1652054400000|2022-05-09 00:00:00|12215.1|12095.1|12213.91|12093.91|12215.1|12095.1|12213.91|12093.91|9
1652054410000|2022-05-09 00:00:10|12213.8|12093.8|12214.2|12094.2|12214.47|12094.47|12213.75|12093.75|10
1652054420000|2022-05-09 00:00:20|12214.09|12094.09|12214.08|12094.08|12215.92|12095.92|12214.08|12094.08|10
1652054430000|2022-05-09 00:00:30|12213.83|12093.83|12215.59|12095.59|12215.95|12095.95|12213.83|12093.83|10
1652054440000|2022-05-09 00:00:40|12216.14|12096.14|12223.38|12103.38|12223.38|12103.38|12216.14|12096.14|10
1652054450000|2022-05-09 00:00:50|12225.92|12105.92|12225.94|12105.94|12226.4|12106.4|12223.92|12103.92|10
1652054460000|2022-05-09 00:01:00|12225.88|12105.88|12230.24|12110.24|12230.75|12110.75|12225.88|12105.88|10
1652054470000|2022-05-09 00:01:10|12230.41|12110.41|12230.74|12110.74|12231.64|12111.64|12230.41|12110.41|8
1652054480000|2022-05-09 00:01:20|12231.43|12111.43|12233.3|12113.3|12233.3|12113.3|12231.43|12111.43|10
1652054490000|2022-05-09 00:01:30|12233.14|12113.14|12233.25|12113.25|12233.81|12113.81|12233.14|12113.14|9
1652054500000|2022-05-09 00:01:40|12233.45|12113.45|12231.08|12111.08|12233.45|12113.45|12231.08|12111.08|10
1652054510000|2022-05-09 00:01:50|12232.04|12112.04|12230.15|12110.15|12232.04|12112.04|12230.15|12110.15|10
1652054520000|2022-05-09 00:02:00|12230.02|12110.02|12231.28|12111.28|12231.28|12111.28|12230.02|12110.02|9
1652054530000|2022-05-09 00:02:10|12230.67|12110.67|12232.21|12112.21|12232.21|12112.21|12230.63|12110.63|10
1652054540000|2022-05-09 00:02:20|12232.84|12112.84|12232.13|12112.13|12232.94|12112.94|12232.11|12112.11|10
1652054550000|2022-05-09 00:02:30|12232.07|12112.07|12230.29|12110.29|12232.4|12112.4|12230.11|12110.11|10
1652054560000|2022-05-09 00:02:40|12230.19|12110.19|12226.22|12106.22|12230.19|12110.19|12226.22|12106.22|10
1652054570000|2022-05-09 00:02:50|12225.53|12105.53|12223.08|12103.08|12225.92|12105.92|12222.8|12102.8|10
1652054580000|2022-05-09 00:03:00|12221.88|12101.88|12217.64|12097.64|12221.88|12101.88|12217.52|12097.52|10
1652054590000|2022-05-09 00:03:10|12215.43|12095.43|12212.91|12092.91|12215.65|12095.65|12212.91|12092.91|10
1652054600000|2022-05-09 00:03:20|12212.77|12092.77|12209.6|12089.6|12212.77|12092.77|12209.6|12089.6|10
1652054610000|2022-05-09 00:03:30|12209.49|12089.49|12207.36|12087.36|12209.73|12089.73|12207.36|12087.36|10
1652054620000|2022-05-09 00:03:40|12207.06|12087.06|12208.15|12088.15|12208.53|12088.53|12207.06|12087.06|10
1652054630000|2022-05-09 00:03:50|12208.97|12088.97|12209.03|12089.03|12209.49|12089.49|12208.6|12088.6|10
1652054640000|2022-05-09 00:04:00|12209.14|12089.14|12211.04|12091.04|12211.37|12091.37|12208.99|12088.99|10
1652054650000|2022-05-09 00:04:10|12211.23|12091.23|12212.13|12092.13|12212.13|12092.13|12211.13|12091.13|10
1652054660000|2022-05-09 00:04:20|12211.8|12091.8|12213.12|12093.12|12213.57|12093.57|12211.8|12091.8|10
1652054670000|2022-05-09 00:04:30|12214.21|12094.21|12215.8|12095.8|12215.8|12095.8|12213.29|12093.29|10
1652054680000|2022-05-09 00:04:40|12216|12096|12215.96|12095.96|12216.08|12096.08|12215.37|12095.37|9
1652054690000|2022-05-09 00:04:50|12216.18|12096.18|12216.53|12096.53|12216.53|12096.53|12215.99|12095.99|10
1652054700000|2022-05-09 00:05:00|12215.74|12095.74|12216.68|12096.68|12216.68|12096.68|12215.74|12095.74|10
1652054710000|2022-05-09 00:05:10|12216.64|12096.64|12216.74|12096.74|12217.01|12097.01|12216.6|12096.6|10
1652054720000|2022-05-09 00:05:20|12216.77|12096.77|12216.29|12096.29|12216.99|12096.99|12216.29|12096.29|10
1652054730000|2022-05-09 00:05:30|12216.08|12096.08|12215.44|12095.44|12216.14|12096.14|12215.44|12095.44|10
1652054740000|2022-05-09 00:05:40|12215.64|12095.64|12215.77|12095.77|12215.9|12095.9|12215.51|12095.51|10
1652054750000|2022-05-09 00:05:50|12215.9|12095.9|12215.56|12095.56|12216.04|12096.04|12215.55|12095.55|10
1652054760000|2022-05-09 00:06:00|12215.48|12095.48|12214.16|12094.16|12215.48|12095.48|12214.16|12094.16|10
1652054770000|2022-05-09 00:06:10|12214.05|12094.05|12214.03|12094.03|12214.19|12094.19|12213.47|12093.47|10
1652054780000|2022-05-09 00:06:20|12213.95|12093.95|12213.05|12093.05|12213.95|12093.95|12213.04|12093.04|10
1652054790000|2022-05-09 00:06:30|12212.9|12092.9|12212.23|12092.23|12213.16|12093.16|12211.97|12091.97|9
1652054800000|2022-05-09 00:06:40|12213.26|12093.26|12213.19|12093.19|12213.57|12093.57|12213.09|12093.09|9
1652054810000|2022-05-09 00:06:50|12213.22|12093.22|12212.77|12092.77|12213.4|12093.4|12212.52|12092.52|10
1652054820000|2022-05-09 00:07:00|12211.87|12091.87|12213.71|12093.71|12213.71|12093.71|12211.61|12091.61|10
1652054830000|2022-05-09 00:07:10|12214.07|12094.07|12217.75|12097.75|12217.75|12097.75|12214.07|12094.07|10
1652054840000|2022-05-09 00:07:20|12217.74|12097.74|12221.34|12101.34|12221.34|12101.34|12217.74|12097.74|10
1652054850000|2022-05-09 00:07:30|12221.41|12101.41|12222.77|12102.77|12222.77|12102.77|12221.41|12101.41|10
1652054860000|2022-05-09 00:07:40|12222.84|12102.84|12222.72|12102.72|12223.22|12103.22|12222.64|12102.64|10
1652054870000|2022-05-09 00:07:50|12222.85|12102.85|12222.96|12102.96|12223.41|12103.41|12222.6|12102.6|9
1652054880000|2022-05-09 00:08:00|12222.99|12102.99|12223.91|12103.91|12223.91|12103.91|12222.95|12102.95|10
1652054890000|2022-05-09 00:08:10|12223.78|12103.78|12223.21|12103.21|12223.82|12103.82|12223.21|12103.21|8
1652054900000|2022-05-09 00:08:20|12223.09|12103.09|12223.95|12103.95|12224.23|12104.23|12223.09|12103.09|10
1652054910000|2022-05-09 00:08:30|12224.03|12104.03|12223.63|12103.63|12224.03|12104.03|12223.32|12103.32|10
1652054920000|2022-05-09 00:08:40|12223.73|12103.73|12223.67|12103.67|12223.99|12103.99|12223.53|12103.53|9
1652054930000|2022-05-09 00:08:50|12224.15|12104.15|12223.88|12103.88|12224.26|12104.26|12223.88|12103.88|9
1652054940000|2022-05-09 00:09:00|12223.4|12103.4|12223.64|12103.64|12224.13|12104.13|12223.4|12103.4|9
1652054950000|2022-05-09 00:09:10|12223.8|12103.8|12222.98|12102.98|12223.86|12103.86|12222.98|12102.98|10
1652054960000|2022-05-09 00:09:20|12222.97|12102.97|12223.33|12103.33|12223.53|12103.53|12222.82|12102.82|10
1652054970000|2022-05-09 00:09:30|12223.09|12103.09|12220.81|12100.81|12223.24|12103.24|12220.65|12100.65|10
1652054980000|2022-05-09 00:09:40|12221.21|12101.21|12220.49|12100.49|12221.21|12101.21|12220.46|12100.46|9
1652054990000|2022-05-09 00:09:50|12220.59|12100.59|12220.36|12100.36|12220.83|12100.83|12219.97|12099.97|10
1652055000000|2022-05-09 00:10:00|12220.5|12100.5|12220.73|12100.73|12220.73|12100.73|12219.41|12099.41|10
1652055010000|2022-05-09 00:10:10|12220.39|12100.39|12219.89|12099.89|12220.82|12100.82|12219.89|12099.89|10
1652055020000|2022-05-09 00:10:20|12219.86|12099.86|12219.72|12099.72|12220.25|12100.25|12219.53|12099.53|10
1652055030000|2022-05-09 00:10:30|12218.86|12098.86|12219.5|12099.5|12219.5|12099.5|12218.86|12098.86|8
1652055040000|2022-05-09 00:10:40|12219.39|12099.39|12220.23|12100.23|12220.36|12100.36|12219.29|12099.29|9
1652055050000|2022-05-09 00:10:50|12220.1|12100.1|12222.46|12102.46|12222.46|12102.46|12220.04|12100.04|10
1652055060000|2022-05-09 00:11:00|12222.47|12102.47|12226.06|12106.06|12226.06|12106.06|12222.47|12102.47|10
1652055070000|2022-05-09 00:11:10|12226.63|12106.63|12230.77|12110.77|12230.77|12110.77|12226.63|12106.63|10
1652055080000|2022-05-09 00:11:20|12231.21|12111.21|12234.49|12114.49|12234.49|12114.49|12231.21|12111.21|10
1652055090000|2022-05-09 00:11:30|12234.48|12114.48|12236.71|12116.71|12238.01|12118.01|12234.32|12114.32|10
1652055100000|2022-05-09 00:11:40|12237.58|12117.58|12242.2|12122.2|12242.2|12122.2|12237.58|12117.58|10
1652055110000|2022-05-09 00:11:50|12244.61|12124.61|12247.21|12127.21|12248.1|12128.1|12244.61|12124.61|10
1652055120000|2022-05-09 00:12:00|12247.69|12127.69|12250.24|12130.24|12250.64|12130.64|12247.69|12127.69|10
1652055130000|2022-05-09 00:12:10|12250.22|12130.22|12250.68|12130.68|12250.95|12130.95|12250.1|12130.1|10
1652055140000|2022-05-09 00:12:20|12251.01|12131.01|12250.82|12130.82|12252.19|12132.19|12249.87|12129.87|9
1652055150000|2022-05-09 00:12:30|12250.6|12130.6|12250.66|12130.66|12251.95|12131.95|12250.23|12130.23|10
1652055160000|2022-05-09 00:12:40|12250.7|12130.7|12249.48|12129.48|12250.7|12130.7|12249.48|12129.48|10
1652055170000|2022-05-09 00:12:50|12249.12|12129.12|12248.1|12128.1|12249.21|12129.21|12248.1|12128.1|10
1652055180000|2022-05-09 00:13:00|12247.86|12127.86|12248.57|12128.57|12248.79|12128.79|12247.86|12127.86|10
1652055190000|2022-05-09 00:13:10|12247.67|12127.67|12245.54|12125.54|12247.7|12127.7|12245.26|12125.26|10
1652055200000|2022-05-09 00:13:20|12245.41|12125.41|12245.04|12125.04|12246.01|12126.01|12244.65|12124.65|10
1652055210000|2022-05-09 00:13:30|12245.02|12125.02|12243.46|12123.46|12245.02|12125.02|12243.46|12123.46|10
1652055220000|2022-05-09 00:13:40|12242.11|12122.11|12241.38|12121.38|12242.12|12122.12|12241.38|12121.38|9
1652055230000|2022-05-09 00:13:50|12241.45|12121.45|12240.83|12120.83|12241.45|12121.45|12240.83|12120.83|9
1652055240000|2022-05-09 00:14:00|12240.71|12120.71|12237.51|12117.51|12241.15|12121.15|12237.51|12117.51|10
1652055250000|2022-05-09 00:14:10|12236.89|12116.89|12235.49|12115.49|12237.67|12117.67|12235.08|12115.08|10
1652055260000|2022-05-09 00:14:20|12234.65|12114.65|12234.24|12114.24|12234.94|12114.94|12234.24|12114.24|10
1652055270000|2022-05-09 00:14:30|12234.85|12114.85|12231.92|12111.92|12234.89|12114.89|12231.92|12111.92|10
1652055280000|2022-05-09 00:14:40|12232.32|12112.32|12229.94|12109.94|12232.32|12112.32|12229.73|12109.73|10
1652055290000|2022-05-09 00:14:50|12229.88|12109.88|12228.22|12108.22|12229.88|12109.88|12227.84|12107.84|10
1652055300000|2022-05-09 00:15:00|12228.27|12108.27|12228.74|12108.74|12229|12109|12227.75|12107.75|10
1652055310000|2022-05-09 00:15:10|12229.11|12109.11|12227.75|12107.75|12229.11|12109.11|12227.5|12107.5|10
1652055320000|2022-05-09 00:15:20|12227.67|12107.67|12227.84|12107.84|12228.98|12108.98|12227.67|12107.67|9
1652055330000|2022-05-09 00:15:30|12228.64|12108.64|12227.41|12107.41|12228.64|12108.64|12227.26|12107.26|10
1652055340000|2022-05-09 00:15:40|12226.89|12106.89|12225.09|12105.09|12226.89|12106.89|12225.09|12105.09|10
1652055350000|2022-05-09 00:15:50|12225.22|12105.22|12224.23|12104.23|12225.22|12105.22|12224.2|12104.2|10
1652055360000|2022-05-09 00:16:00|12223.94|12103.94|12224.21|12104.21|12224.6|12104.6|12223.08|12103.08|10
1652055370000|2022-05-09 00:16:10|12224.06|12104.06|12223.84|12103.84|12224.06|12104.06|12221.81|12101.81|10
1652055380000|2022-05-09 00:16:20|12222.75|12102.75|12223.58|12103.58|12223.58|12103.58|12221.91|12101.91|10
1652055390000|2022-05-09 00:16:30|12223.56|12103.56|12223.31|12103.31|12223.56|12103.56|12223.11|12103.11|10
1652055400000|2022-05-09 00:16:40|12223.39|12103.39|12223.38|12103.38|12223.52|12103.52|12222.89|12102.89|9
1652055410000|2022-05-09 00:16:50|12223.17|12103.17|12223.24|12103.24|12223.64|12103.64|12222.73|12102.73|9
1652055420000|2022-05-09 00:17:00|12223.34|12103.34|12222.28|12102.28|12223.34|12103.34|12222.22|12102.22|9
1652055430000|2022-05-09 00:17:10|12222.81|12102.81|12224.02|12104.02|12224.02|12104.02|12222.81|12102.81|10
1652055440000|2022-05-09 00:17:20|12223.95|12103.95|12223.93|12103.93|12224.17|12104.17|12223.91|12103.91|10
1652055450000|2022-05-09 00:17:30|12224.16|12104.16|12224.78|12104.78|12224.78|12104.78|12224.01|12104.01|10
1652055460000|2022-05-09 00:17:40|12224.85|12104.85|12225.5|12105.5|12225.5|12105.5|12224.85|12104.85|9
1652055470000|2022-05-09 00:17:50|12225.32|12105.32|12225.12|12105.12|12225.32|12105.32|12224.8|12104.8|10
1652055480000|2022-05-09 00:18:00|12225.08|12105.08|12225.68|12105.68|12225.83|12105.83|12225.08|12105.08|10
1652055490000|2022-05-09 00:18:10|12225.67|12105.67|12229.39|12109.39|12229.39|12109.39|12225.64|12105.64|10
1652055500000|2022-05-09 00:18:20|12229.91|12109.91|12231.51|12111.51|12231.51|12111.51|12229.91|12109.91|10
1652055510000|2022-05-09 00:18:30|12231.25|12111.25|12230.83|12110.83|12231.25|12111.25|12230.74|12110.74|10
1652055520000|2022-05-09 00:18:40|12229.67|12109.67|12229.02|12109.02|12229.78|12109.78|12228.78|12108.78|10
1652055530000|2022-05-09 00:18:50|12229.05|12109.05|12228.17|12108.17|12229.05|12109.05|12227.85|12107.85|10
1652055540000|2022-05-09 00:19:00|12227.81|12107.81|12226.57|12106.57|12228.16|12108.16|12226.57|12106.57|10
1652055550000|2022-05-09 00:19:10|12226.58|12106.58|12224.72|12104.72|12226.87|12106.87|12224.72|12104.72|10
1652055560000|2022-05-09 00:19:20|12224.37|12104.37|12222.3|12102.3|12224.37|12104.37|12222.3|12102.3|10
1652055570000|2022-05-09 00:19:30|12222.01|12102.01|12221.21|12101.21|12222.01|12102.01|12221.21|12101.21|10
1652055580000|2022-05-09 00:19:40|12221.22|12101.22|12220.82|12100.82|12221.22|12101.22|12220.68|12100.68|10
1652055590000|2022-05-09 00:19:50|12220.57|12100.57|12218.86|12098.86|12220.65|12100.65|12218.86|12098.86|10
1652055600000|2022-05-09 00:20:00|12218.24|12098.24|12216.01|12096.01|12218.24|12098.24|12215.64|12095.64|10
1652055610000|2022-05-09 00:20:10|12216.04|12096.04|12215.47|12095.47|12216.2|12096.2|12215.47|12095.47|10
1652055620000|2022-05-09 00:20:20|12215.42|12095.42|12215.42|12095.42|12215.81|12095.81|12215.19|12095.19|10
1652055630000|2022-05-09 00:20:30|12215.22|12095.22|12214.28|12094.28|12215.24|12095.24|12214.28|12094.28|10
1652055640000|2022-05-09 00:20:40|12213.78|12093.78|12215.69|12095.69|12215.69|12095.69|12213.74|12093.74|10
1652055650000|2022-05-09 00:20:50|12216.1|12096.1|12218.32|12098.32|12218.32|12098.32|12216.1|12096.1|10
1652055660000|2022-05-09 00:21:00|12218.74|12098.74|12222.24|12102.24|12222.24|12102.24|12218.74|12098.74|10
1652055670000|2022-05-09 00:21:10|12222.89|12102.89|12225.46|12105.46|12225.46|12105.46|12222.89|12102.89|10
1652055680000|2022-05-09 00:21:20|12225.78|12105.78|12228.67|12108.67|12228.67|12108.67|12225.78|12105.78|10
1652055690000|2022-05-09 00:21:30|12228.52|12108.52|12230.54|12110.54|12230.67|12110.67|12228.24|12108.24|10
1652055700000|2022-05-09 00:21:40|12230.76|12110.76|12233.09|12113.09|12233.09|12113.09|12230.76|12110.76|10
1652055710000|2022-05-09 00:21:50|12233.36|12113.36|12234.77|12114.77|12234.77|12114.77|12233.36|12113.36|9
1652055720000|2022-05-09 00:22:00|12236.65|12116.65|12239.11|12119.11|12239.11|12119.11|12236.65|12116.65|10
1652055730000|2022-05-09 00:22:10|12239.5|12119.5|12239.22|12119.22|12239.75|12119.75|12239.12|12119.12|10
1652055740000|2022-05-09 00:22:20|12239.06|12119.06|12239.92|12119.92|12240.02|12120.02|12238.75|12118.75|10
1652055750000|2022-05-09 00:22:30|12240.08|12120.08|12237.24|12117.24|12240.08|12120.08|12236.92|12116.92|10
1652055760000|2022-05-09 00:22:40|12237.09|12117.09|12236.56|12116.56|12237.87|12117.87|12236.23|12116.23|10
1652055770000|2022-05-09 00:22:50|12236.67|12116.67|12236.51|12116.51|12236.83|12116.83|12236.14|12116.14|9
1652055780000|2022-05-09 00:23:00|12236.43|12116.43|12235.2|12115.2|12236.43|12116.43|12235.2|12115.2|10
1652055790000|2022-05-09 00:23:10|12235.14|12115.14|12233.67|12113.67|12235.14|12115.14|12233|12113|10
1652055800000|2022-05-09 00:23:20|12233.74|12113.74|12233.29|12113.29|12233.74|12113.74|12231.8|12111.8|10
1652055810000|2022-05-09 00:23:30|12232.14|12112.14|12232.3|12112.3|12233.32|12113.32|12232.14|12112.14|10
1652055820000|2022-05-09 00:23:40|12232.17|12112.17|12231.06|12111.06|12232.17|12112.17|12231.06|12111.06|10
1652055830000|2022-05-09 00:23:50|12230.7|12110.7|12232.99|12112.99|12232.99|12112.99|12230.61|12110.61|10
1652055840000|2022-05-09 00:24:00|12231.34|12111.34|12232.38|12112.38|12233.03|12113.03|12231.34|12111.34|10
1652055850000|2022-05-09 00:24:10|12232.42|12112.42|12234.57|12114.57|12234.62|12114.62|12232.42|12112.42|10
1652055860000|2022-05-09 00:24:20|12235.21|12115.21|12234.47|12114.47|12235.69|12115.69|12234.47|12114.47|9
1652055870000|2022-05-09 00:24:30|12234.59|12114.59|12234.69|12114.69|12234.98|12114.98|12234.39|12114.39|10
1652055880000|2022-05-09 00:24:40|12234.71|12114.71|12235.37|12115.37|12235.37|12115.37|12234.71|12114.71|10
1652055890000|2022-05-09 00:24:50|12235.61|12115.61|12235.62|12115.62|12235.89|12115.89|12235.61|12115.61|10
1652055900000|2022-05-09 00:25:00|12235.5|12115.5|12237.89|12117.89|12238.02|12118.02|12235.5|12115.5|10
1652055910000|2022-05-09 00:25:10|12237.28|12117.28|12234.88|12114.88|12237.28|12117.28|12234.88|12114.88|10
1652055920000|2022-05-09 00:25:20|12233.97|12113.97|12233.65|12113.65|12234.11|12114.11|12233.19|12113.19|10
1652055930000|2022-05-09 00:25:30|12234.22|12114.22|12233.95|12113.95|12234.33|12114.33|12233.63|12113.63|10
1652055940000|2022-05-09 00:25:40|12234.05|12114.05|12233.81|12113.81|12234.15|12114.15|12233.51|12113.51|10
1652055950000|2022-05-09 00:25:50|12233.8|12113.8|12233.27|12113.27|12233.8|12113.8|12232.76|12112.76|10
1652055960000|2022-05-09 00:26:00|12232.06|12112.06|12231.55|12111.55|12232.99|12112.99|12231.55|12111.55|10
1652055970000|2022-05-09 00:26:10|12231.19|12111.19|12230.96|12110.96|12231.27|12111.27|12230.59|12110.59|10
1652055980000|2022-05-09 00:26:20|12230.92|12110.92|12231.83|12111.83|12231.83|12111.83|12230.52|12110.52|9
1652055990000|2022-05-09 00:26:30|12231.9|12111.9|12232.31|12112.31|12232.31|12112.31|12231.87|12111.87|8
1652056000000|2022-05-09 00:26:40|12232.4|12112.4|12232.56|12112.56|12232.79|12112.79|12232.32|12112.32|9
1652056010000|2022-05-09 00:26:50|12232.65|12112.65|12233.13|12113.13|12233.2|12113.2|12232.65|12112.65|10
1652056020000|2022-05-09 00:27:00|12233.19|12113.19|12234.4|12114.4|12234.43|12114.43|12233.19|12113.19|10
1652056030000|2022-05-09 00:27:10|12234.56|12114.56|12234.33|12114.33|12234.95|12114.95|12234.16|12114.16|10
1652056040000|2022-05-09 00:27:20|12234.27|12114.27|12235.36|12115.36|12235.36|12115.36|12234.04|12114.04|10
1652056050000|2022-05-09 00:27:30|12235.91|12115.91|12237.54|12117.54|12237.54|12117.54|12235.91|12115.91|10
1652056060000|2022-05-09 00:27:40|12237.57|12117.57|12237.49|12117.49|12237.61|12117.61|12236.56|12116.56|9
1652056070000|2022-05-09 00:27:50|12237.77|12117.77|12240.25|12120.25|12240.25|12120.25|12237.77|12117.77|10
1652056080000|2022-05-09 00:28:00|12240.58|12120.58|12241.63|12121.63|12241.63|12121.63|12240.4|12120.4|10
1652056090000|2022-05-09 00:28:10|12241.8|12121.8|12241.08|12121.08|12241.8|12121.8|12240.86|12120.86|10
1652056100000|2022-05-09 00:28:20|12241.07|12121.07|12241.95|12121.95|12242.03|12122.03|12240.99|12120.99|9
1652056110000|2022-05-09 00:28:30|12241.82|12121.82|12242.2|12122.2|12242.2|12122.2|12241.82|12121.82|7
1652056120000|2022-05-09 00:28:40|12242.56|12122.56|12242.59|12122.59|12242.75|12122.75|12242.51|12122.51|10
1652056130000|2022-05-09 00:28:50|12242.5|12122.5|12241.9|12121.9|12242.51|12122.51|12241.9|12121.9|8
1652056140000|2022-05-09 00:29:00|12241.98|12121.98|12241.19|12121.19|12242.27|12122.27|12241.07|12121.07|10
1652056150000|2022-05-09 00:29:10|12240.99|12120.99|12240.14|12120.14|12240.99|12120.99|12240.14|12120.14|9
1652056160000|2022-05-09 00:29:20|12240.31|12120.31|12241.58|12121.58|12241.83|12121.83|12240.31|12120.31|10
1652056170000|2022-05-09 00:29:30|12241.44|12121.44|12241.36|12121.36|12241.44|12121.44|12241.17|12121.17|9
1652056180000|2022-05-09 00:29:40|12241.43|12121.43|12240.9|12120.9|12241.43|12121.43|12240.9|12120.9|10
1652056190000|2022-05-09 00:29:50|12240.88|12120.88|12240.93|12120.93|12240.93|12120.93|12240.78|12120.78|7
1652056200000|2022-05-09 00:30:00|12241.07|12121.07|12240.63|12120.63|12241.07|12121.07|12240.61|12120.61|9
1652056210000|2022-05-09 00:30:10|12240.68|12120.68|12241.19|12121.19|12241.69|12121.69|12240.68|12120.68|10
1652056220000|2022-05-09 00:30:20|12241.09|12121.09|12241|12121|12241.2|12121.2|12240.82|12120.82|9
1652056230000|2022-05-09 00:30:30|12240.97|12120.97|12241.5|12121.5|12241.5|12121.5|12240.86|12120.86|10
1652056240000|2022-05-09 00:30:40|12240.98|12120.98|12245.95|12125.95|12245.95|12125.95|12240.98|12120.98|10
1652056250000|2022-05-09 00:30:50|12246.43|12126.43|12249.34|12129.34|12249.34|12129.34|12246.43|12126.43|10
1652056260000|2022-05-09 00:31:00|12250.13|12130.13|12252.74|12132.74|12252.74|12132.74|12250.13|12130.13|10
1652056270000|2022-05-09 00:31:10|12253.79|12133.79|12256.65|12136.65|12256.65|12136.65|12253.79|12133.79|10
1652056280000|2022-05-09 00:31:20|12256.39|12136.39|12258.67|12138.67|12258.97|12138.97|12256.39|12136.39|10
1652056290000|2022-05-09 00:31:30|12258.57|12138.57|12259.26|12139.26|12259.26|12139.26|12258.57|12138.57|10
1652056300000|2022-05-09 00:31:40|12259.15|12139.15|12258.46|12138.46|12259.27|12139.27|12258.23|12138.23|10
1652056310000|2022-05-09 00:31:50|12257.99|12137.99|12256.65|12136.65|12257.99|12137.99|12256.39|12136.39|10
1652056320000|2022-05-09 00:32:00|12257.4|12137.4|12259.67|12139.67|12259.71|12139.71|12257.12|12137.12|10
1652056330000|2022-05-09 00:32:10|12259.73|12139.73|12261.78|12141.78|12262.01|12142.01|12259.66|12139.66|10
1652056340000|2022-05-09 00:32:20|12261.46|12141.46|12261.96|12141.96|12262.99|12142.99|12261.46|12141.46|10
1652056350000|2022-05-09 00:32:30|12261.84|12141.84|12261.97|12141.97|12261.97|12141.97|12261.42|12141.42|9
1652056360000|2022-05-09 00:32:40|12262.14|12142.14|12262.56|12142.56|12262.63|12142.63|12262.14|12142.14|10
1652056370000|2022-05-09 00:32:50|12261.7|12141.7|12263.09|12143.09|12263.09|12143.09|12261.7|12141.7|10
1652056380000|2022-05-09 00:33:00|12263.03|12143.03|12261.6|12141.6|12263.03|12143.03|12261.42|12141.42|9
1652056390000|2022-05-09 00:33:10|12261.62|12141.62|12262.16|12142.16|12262.18|12142.18|12261.62|12141.62|10
1652056400000|2022-05-09 00:33:20|12262.25|12142.25|12263.86|12143.86|12263.86|12143.86|12262.25|12142.25|9
1652056410000|2022-05-09 00:33:30|12263.87|12143.87|12265.8|12145.8|12265.8|12145.8|12263.87|12143.87|10
1652056420000|2022-05-09 00:33:40|12265.75|12145.75|12268.86|12148.86|12269.48|12149.48|12265.75|12145.75|9
1652056430000|2022-05-09 00:33:50|12268.99|12148.99|12271.43|12151.43|12271.58|12151.58|12268.99|12148.99|10
1652056440000|2022-05-09 00:34:00|12270.87|12150.87|12270.27|12150.27|12271.01|12151.01|12270.27|12150.27|10
1652056450000|2022-05-09 00:34:10|12270.47|12150.47|12268.66|12148.66|12270.47|12150.47|12268.41|12148.41|10
1652056460000|2022-05-09 00:34:20|12268.3|12148.3|12268.98|12148.98|12268.98|12148.98|12268.21|12148.21|10
1652056470000|2022-05-09 00:34:30|12269.08|12149.08|12268.86|12148.86|12269.54|12149.54|12268.84|12148.84|10
1652056480000|2022-05-09 00:34:40|12268.67|12148.67|12269.74|12149.74|12269.74|12149.74|12268.67|12148.67|9
1652056490000|2022-05-09 00:34:50|12270.12|12150.12|12271.6|12151.6|12271.93|12151.93|12270.12|12150.12|10
1652056500000|2022-05-09 00:35:00|12271.15|12151.15|12271.95|12151.95|12272|12152|12271.15|12151.15|10
1652056510000|2022-05-09 00:35:10|12272.21|12152.21|12275.55|12155.55|12276.62|12156.62|12272.18|12152.18|10
1652056520000|2022-05-09 00:35:20|12275.25|12155.25|12274.49|12154.49|12276.19|12156.19|12274.49|12154.49|10
1652056530000|2022-05-09 00:35:30|12274.7|12154.7|12273.8|12153.8|12274.7|12154.7|12273.69|12153.69|10
1652056540000|2022-05-09 00:35:40|12273.06|12153.06|12272.07|12152.07|12273.26|12153.26|12272.07|12152.07|10
1652056550000|2022-05-09 00:35:50|12272.02|12152.02|12271.39|12151.39|12272.02|12152.02|12271.25|12151.25|10
1652056560000|2022-05-09 00:36:00|12271.42|12151.42|12272.1|12152.1|12272.14|12152.14|12271.3|12151.3|9
1652056570000|2022-05-09 00:36:10|12272.24|12152.24|12271.33|12151.33|12272.24|12152.24|12271.23|12151.23|10
1652056580000|2022-05-09 00:36:20|12271.61|12151.61|12272.29|12152.29|12272.29|12152.29|12271.44|12151.44|10
1652056590000|2022-05-09 00:36:30|12272.44|12152.44|12273.61|12153.61|12273.61|12153.61|12272.44|12152.44|9
1652056600000|2022-05-09 00:36:40|12273.63|12153.63|12272.64|12152.64|12273.63|12153.63|12272.5|12152.5|10
1652056610000|2022-05-09 00:36:50|12272.7|12152.7|12271.62|12151.62|12272.82|12152.82|12271.33|12151.33|9
1652056620000|2022-05-09 00:37:00|12271.14|12151.14|12271.9|12151.9|12271.9|12151.9|12270.7|12150.7|10
1652056630000|2022-05-09 00:37:10|12271.97|12151.97|12275.02|12155.02|12275.02|12155.02|12271.97|12151.97|10
1652056640000|2022-05-09 00:37:20|12274.94|12154.94|12276.14|12156.14|12276.53|12156.53|12274.94|12154.94|9
1652056650000|2022-05-09 00:37:30|12276.42|12156.42|12275.91|12155.91|12276.88|12156.88|12275.91|12155.91|9
1652056660000|2022-05-09 00:37:40|12275.93|12155.93|12273.92|12153.92|12275.93|12155.93|12273.92|12153.92|10
1652056670000|2022-05-09 00:37:50|12273.58|12153.58|12271.8|12151.8|12273.58|12153.58|12271.78|12151.78|10
1652056680000|2022-05-09 00:38:00|12271.64|12151.64|12270.29|12150.29|12271.9|12151.9|12270.29|12150.29|10
1652056690000|2022-05-09 00:38:10|12270.34|12150.34|12270.52|12150.52|12270.52|12150.52|12269.78|12149.78|9
1652056700000|2022-05-09 00:38:20|12270.55|12150.55|12272.07|12152.07|12272.17|12152.17|12270.55|12150.55|10
1652056710000|2022-05-09 00:38:30|12272.04|12152.04|12272.13|12152.13|12273.05|12153.05|12271.85|12151.85|9
1652056720000|2022-05-09 00:38:40|12272.32|12152.32|12272.45|12152.45|12272.79|12152.79|12272.2|12152.2|10
1652056730000|2022-05-09 00:38:50|12272.41|12152.41|12271.67|12151.67|12272.41|12152.41|12271.67|12151.67|10
1652056740000|2022-05-09 00:39:00|12272|12152|12271.8|12151.8|12272|12152|12271.5|12151.5|9
1652056750000|2022-05-09 00:39:10|12271.7|12151.7|12273.55|12153.55|12273.55|12153.55|12271.26|12151.26|10
1652056760000|2022-05-09 00:39:20|12273.48|12153.48|12274.86|12154.86|12275.24|12155.24|12273.48|12153.48|10
1652056770000|2022-05-09 00:39:30|12275.19|12155.19|12275.36|12155.36|12275.58|12155.58|12274.73|12154.73|9
1652056780000|2022-05-09 00:39:40|12274.69|12154.69|12278.31|12158.31|12278.31|12158.31|12274.69|12154.69|10
1652056790000|2022-05-09 00:39:50|12278.34|12158.34|12282.29|12162.29|12282.61|12162.61|12278.34|12158.34|10
1652056800000|2022-05-09 00:40:00|12283.09|12163.09|12284.07|12164.07|12284.07|12164.07|12283.09|12163.09|10
1652056810000|2022-05-09 00:40:10|12285.38|12165.38|12286.62|12166.62|12286.88|12166.88|12285.05|12165.05|9
1652056820000|2022-05-09 00:40:20|12286.65|12166.65|12288.17|12168.17|12288.17|12168.17|12286.46|12166.46|9
1652056830000|2022-05-09 00:40:30|12288.28|12168.28|12290.04|12170.04|12290.04|12170.04|12288.28|12168.28|10
1652056840000|2022-05-09 00:40:40|12290.22|12170.22|12289.94|12169.94|12290.46|12170.46|12289.73|12169.73|10
1652056850000|2022-05-09 00:40:50|12289.74|12169.74|12288.82|12168.82|12290.07|12170.07|12288.82|12168.82|10
1652056860000|2022-05-09 00:41:00|12288.48|12168.48|12285.92|12165.92|12288.85|12168.85|12285.92|12165.92|10
1652056870000|2022-05-09 00:41:10|12285.9|12165.9|12284.95|12164.95|12285.9|12165.9|12284.72|12164.72|10
1652056880000|2022-05-09 00:41:20|12284.97|12164.97|12285.71|12165.71|12285.71|12165.71|12284.65|12164.65|10
1652056890000|2022-05-09 00:41:30|12285.24|12165.24|12287.37|12167.37|12287.37|12167.37|12285.24|12165.24|10
1652056900000|2022-05-09 00:41:40|12286.32|12166.32|12287.93|12167.93|12288.82|12168.82|12286.32|12166.32|10
1652056910000|2022-05-09 00:41:50|12289.39|12169.39|12289.91|12169.91|12290.03|12170.03|12288.17|12168.17|10
1652056920000|2022-05-09 00:42:00|12289.9|12169.9|12294.43|12174.43|12294.44|12174.44|12289.9|12169.9|10
1652056930000|2022-05-09 00:42:10|12294.35|12174.35|12295.66|12175.66|12296.16|12176.16|12294.35|12174.35|10
1652056940000|2022-05-09 00:42:20|12295.1|12175.1|12295.74|12175.74|12295.9|12175.9|12295.1|12175.1|10
1652056950000|2022-05-09 00:42:30|12295.43|12175.43|12295.69|12175.69|12295.89|12175.89|12295.09|12175.09|10
1652056960000|2022-05-09 00:42:40|12295.77|12175.77|12295.89|12175.89|12296.67|12176.67|12295.77|12175.77|10
1652056970000|2022-05-09 00:42:50|12295.77|12175.77|12294.92|12174.92|12296.09|12176.09|12294.85|12174.85|10
1652056980000|2022-05-09 00:43:00|12294.57|12174.57|12293.75|12173.75|12294.57|12174.57|12292.98|12172.98|10
1652056990000|2022-05-09 00:43:10|12293.26|12173.26|12292.96|12172.96|12293.54|12173.54|12292.67|12172.67|10
1652057000000|2022-05-09 00:43:20|12293.14|12173.14|12296.73|12176.73|12296.73|12176.73|12293.14|12173.14|9
1652057010000|2022-05-09 00:43:30|12297.1|12177.1|12298.13|12178.13|12299.18|12179.18|12297.1|12177.1|10
1652057020000|2022-05-09 00:43:40|12298.61|12178.61|12299.35|12179.35|12299.54|12179.54|12298.36|12178.36|10
1652057030000|2022-05-09 00:43:50|12299.33|12179.33|12298.8|12178.8|12299.33|12179.33|12298.51|12178.51|10
1652057040000|2022-05-09 00:44:00|12298.79|12178.79|12299|12179|12299.02|12179.02|12298.78|12178.78|10
1652057050000|2022-05-09 00:44:10|12298.67|12178.67|12300.92|12180.92|12300.92|12180.92|12298.67|12178.67|10
1652057060000|2022-05-09 00:44:20|12301.63|12181.63|12302.78|12182.78|12303.17|12183.17|12301.25|12181.25|10
1652057070000|2022-05-09 00:44:30|12302.75|12182.75|12304.07|12184.07|12304.18|12184.18|12302.75|12182.75|10
1652057080000|2022-05-09 00:44:40|12304.01|12184.01|12303.45|12183.45|12304.36|12184.36|12303.38|12183.38|9
1652057090000|2022-05-09 00:44:50|12303.77|12183.77|12304.86|12184.86|12305.41|12185.41|12303.46|12183.46|10
1652057100000|2022-05-09 00:45:00|12304.98|12184.98|12308.95|12188.95|12308.95|12188.95|12304.98|12184.98|10
1652057110000|2022-05-09 00:45:10|12308.69|12188.69|12313.49|12193.49|12313.49|12193.49|12308.62|12188.62|10
1652057120000|2022-05-09 00:45:20|12312.73|12192.73|12313.47|12193.47|12314.11|12194.11|12312.73|12192.73|9
1652057130000|2022-05-09 00:45:30|12313.75|12193.75|12315.49|12195.49|12315.84|12195.84|12313.61|12193.61|10
1652057140000|2022-05-09 00:45:40|12315.87|12195.87|12315.98|12195.98|12316.82|12196.82|12315.87|12195.87|10
1652057150000|2022-05-09 00:45:50|12315.93|12195.93|12313.82|12193.82|12315.93|12195.93|12313.82|12193.82|10
1652057160000|2022-05-09 00:46:00|12313.71|12193.71|12313.46|12193.46|12314|12194|12313.44|12193.44|10
1652057170000|2022-05-09 00:46:10|12313.47|12193.47|12313.94|12193.94|12314.24|12194.24|12313.17|12193.17|10
1652057180000|2022-05-09 00:46:20|12313.81|12193.81|12314.08|12194.08|12315|12195|12313.81|12193.81|10
1652057190000|2022-05-09 00:46:30|12313.84|12193.84|12312.32|12192.32|12313.84|12193.84|12312.31|12192.31|10
1652057200000|2022-05-09 00:46:40|12312.47|12192.47|12310.38|12190.38|12312.47|12192.47|12310.28|12190.28|10
1652057210000|2022-05-09 00:46:50|12310.28|12190.28|12308.39|12188.39|12310.28|12190.28|12308.26|12188.26|10
1652057220000|2022-05-09 00:47:00|12308.67|12188.67|12306.04|12186.04|12308.67|12188.67|12305.69|12185.69|9
1652057230000|2022-05-09 00:47:10|12306.07|12186.07|12305.79|12185.79|12306.31|12186.31|12305.69|12185.69|10
1652057240000|2022-05-09 00:47:20|12305.84|12185.84|12304.64|12184.64|12305.84|12185.84|12304.39|12184.39|10
1652057250000|2022-05-09 00:47:30|12304.56|12184.56|12302.59|12182.59|12304.56|12184.56|12302.59|12182.59|10
1652057260000|2022-05-09 00:47:40|12302.75|12182.75|12300.71|12180.71|12302.75|12182.75|12300.71|12180.71|10
1652057270000|2022-05-09 00:47:50|12300.43|12180.43|12298.62|12178.62|12300.55|12180.55|12298.62|12178.62|10
1652057280000|2022-05-09 00:48:00|12298.31|12178.31|12297.62|12177.62|12298.31|12178.31|12297.48|12177.48|10
1652057290000|2022-05-09 00:48:10|12297.7|12177.7|12295.96|12175.96|12297.7|12177.7|12295.96|12175.96|9
1652057300000|2022-05-09 00:48:20|12295.92|12175.92|12295.07|12175.07|12295.92|12175.92|12295.04|12175.04|10
1652057310000|2022-05-09 00:48:30|12294.38|12174.38|12292.89|12172.89|12294.38|12174.38|12292.68|12172.68|10
1652057320000|2022-05-09 00:48:40|12292.8|12172.8|12291.75|12171.75|12293.68|12173.68|12291.75|12171.75|10
1652057330000|2022-05-09 00:48:50|12292.35|12172.35|12291.58|12171.58|12292.35|12172.35|12291.05|12171.05|10
1652057340000|2022-05-09 00:49:00|12291.95|12171.95|12291.12|12171.12|12292.4|12172.4|12291.12|12171.12|10
1652057350000|2022-05-09 00:49:10|12290.68|12170.68|12292|12172|12292|12172|12288.88|12168.88|10
1652057360000|2022-05-09 00:49:20|12292.31|12172.31|12295.87|12175.87|12295.87|12175.87|12292.31|12172.31|10
1652057370000|2022-05-09 00:49:30|12294.74|12174.74|12298.87|12178.87|12298.91|12178.91|12294.74|12174.74|10
1652057380000|2022-05-09 00:49:40|12301.38|12181.38|12303.87|12183.87|12303.87|12183.87|12299.83|12179.83|10
1652057390000|2022-05-09 00:49:50|12303.49|12183.49|12306.89|12186.89|12306.89|12186.89|12303.49|12183.49|10
1652057400000|2022-05-09 00:50:00|12306.16|12186.16|12307.68|12187.68|12307.82|12187.82|12306.16|12186.16|9
1652057410000|2022-05-09 00:50:10|12307.76|12187.76|12303.61|12183.61|12308.3|12188.3|12303.61|12183.61|10
1652057420000|2022-05-09 00:50:20|12304.25|12184.25|12303.6|12183.6|12304.36|12184.36|12303.06|12183.06|10
1652057430000|2022-05-09 00:50:30|12303.4|12183.4|12301.98|12181.98|12303.4|12183.4|12301.9|12181.9|10
1652057440000|2022-05-09 00:50:40|12301.74|12181.74|12298.84|12178.84|12301.74|12181.74|12298.84|12178.84|10
1652057450000|2022-05-09 00:50:50|12298.81|12178.81|12299.33|12179.33|12299.54|12179.54|12298.73|12178.73|10
1652057460000|2022-05-09 00:51:00|12298.13|12178.13|12300.27|12180.27|12300.27|12180.27|12298.13|12178.13|10
1652057470000|2022-05-09 00:51:10|12300.46|12180.46|12301.07|12181.07|12302.5|12182.5|12299.36|12179.36|10
1652057480000|2022-05-09 00:51:20|12301.17|12181.17|12297.52|12177.52|12302.08|12182.08|12297.52|12177.52|10
1652057490000|2022-05-09 00:51:30|12298.55|12178.55|12296.93|12176.93|12298.71|12178.71|12296.93|12176.93|10
1652057500000|2022-05-09 00:51:40|12297.63|12177.63|12296.47|12176.47|12297.89|12177.89|12296.47|12176.47|10
1652057510000|2022-05-09 00:51:50|12296.43|12176.43|12297.12|12177.12|12297.26|12177.26|12296.13|12176.13|10
1652057520000|2022-05-09 00:52:00|12297.16|12177.16|12297.21|12177.21|12297.32|12177.32|12296.74|12176.74|10
1652057530000|2022-05-09 00:52:10|12297.11|12177.11|12296.8|12176.8|12297.42|12177.42|12296.8|12176.8|10
1652057540000|2022-05-09 00:52:20|12296.92|12176.92|12298.37|12178.37|12298.37|12178.37|12296.67|12176.67|10
1652057550000|2022-05-09 00:52:30|12298.32|12178.32|12296.69|12176.69|12298.56|12178.56|12296.69|12176.69|10
1652057560000|2022-05-09 00:52:40|12295.98|12175.98|12295.23|12175.23|12296.7|12176.7|12295.23|12175.23|10
1652057570000|2022-05-09 00:52:50|12295.52|12175.52|12295.23|12175.23|12295.69|12175.69|12295.1|12175.1|10
1652057580000|2022-05-09 00:53:00|12295.41|12175.41|12294.92|12174.92|12295.45|12175.45|12294.59|12174.59|10
1652057590000|2022-05-09 00:53:10|12293.93|12173.93|12294.34|12174.34|12294.65|12174.65|12293.93|12173.93|9
1652057600000|2022-05-09 00:53:20|12293.85|12173.85|12294.6|12174.6|12294.6|12174.6|12293.17|12173.17|9
1652057610000|2022-05-09 00:53:30|12294.41|12174.41|12295.17|12175.17|12295.77|12175.77|12294.41|12174.41|10
1652057620000|2022-05-09 00:53:40|12295.2|12175.2|12296.27|12176.27|12296.27|12176.27|12295.2|12175.2|10
1652057630000|2022-05-09 00:53:50|12296.46|12176.46|12295.85|12175.85|12296.52|12176.52|12295.76|12175.76|10
1652057640000|2022-05-09 00:54:00|12295.15|12175.15|12295.56|12175.56|12295.99|12175.99|12294.83|12174.83|9
1652057650000|2022-05-09 00:54:10|12295.19|12175.19|12294.65|12174.65|12295.2|12175.2|12294.37|12174.37|9
1652057660000|2022-05-09 00:54:20|12295.6|12175.6|12297.88|12177.88|12297.88|12177.88|12295.6|12175.6|10
1652057670000|2022-05-09 00:54:30|12297.53|12177.53|12297.91|12177.91|12297.91|12177.91|12297.39|12177.39|10
1652057680000|2022-05-09 00:54:40|12297.71|12177.71|12297.35|12177.35|12297.97|12177.97|12297.35|12177.35|9
1652057690000|2022-05-09 00:54:50|12297.36|12177.36|12297.55|12177.55|12297.82|12177.82|12297.36|12177.36|9
1652057700000|2022-05-09 00:55:00|12297.59|12177.59|12297.48|12177.48|12297.74|12177.74|12297.29|12177.29|10
1652057710000|2022-05-09 00:55:10|12297.33|12177.33|12297.73|12177.73|12297.73|12177.73|12296.99|12176.99|10
1652057720000|2022-05-09 00:55:20|12297.64|12177.64|12298.6|12178.6|12298.6|12178.6|12297.64|12177.64|9
1652057730000|2022-05-09 00:55:30|12298.68|12178.68|12297.77|12177.77|12298.68|12178.68|12297.67|12177.67|10
1652057740000|2022-05-09 00:55:40|12297.56|12177.56|12297.07|12177.07|12297.7|12177.7|12297.05|12177.05|9
1652057750000|2022-05-09 00:55:50|12296.86|12176.86|12296.61|12176.61|12296.92|12176.92|12296.5|12176.5|9
1652057760000|2022-05-09 00:56:00|12296.78|12176.78|12296.86|12176.86|12296.97|12176.97|12296.78|12176.78|7
1652057770000|2022-05-09 00:56:10|12296.85|12176.85|12297.1|12177.1|12297.1|12177.1|12296.82|12176.82|9
1652057780000|2022-05-09 00:56:20|12297.15|12177.15|12296.5|12176.5|12297.4|12177.4|12296.5|12176.5|10
1652057790000|2022-05-09 00:56:30|12296.04|12176.04|12292.81|12172.81|12296.04|12176.04|12292.81|12172.81|10
1652057800000|2022-05-09 00:56:40|12292.52|12172.52|12290.41|12170.41|12292.85|12172.85|12290.41|12170.41|10
1652057810000|2022-05-09 00:56:50|12290.56|12170.56|12290.39|12170.39|12290.67|12170.67|12290.26|12170.26|10
1652057820000|2022-05-09 00:57:00|12290.49|12170.49|12288.71|12168.71|12290.49|12170.49|12288.71|12168.71|10
1652057830000|2022-05-09 00:57:10|12288.46|12168.46|12287.7|12167.7|12288.46|12168.46|12287.7|12167.7|10
1652057840000|2022-05-09 00:57:20|12287.95|12167.95|12287.02|12167.02|12287.97|12167.97|12287.02|12167.02|10
1652057850000|2022-05-09 00:57:30|12287.04|12167.04|12286.71|12166.71|12287.07|12167.07|12286.47|12166.47|10
1652057860000|2022-05-09 00:57:40|12286.39|12166.39|12285.01|12165.01|12286.4|12166.4|12285.01|12165.01|10
1652057870000|2022-05-09 00:57:50|12284.64|12164.64|12282.21|12162.21|12284.64|12164.64|12282.21|12162.21|10
1652057880000|2022-05-09 00:58:00|12282.11|12162.11|12281.9|12161.9|12282.11|12162.11|12281.74|12161.74|10
1652057890000|2022-05-09 00:58:10|12281.76|12161.76|12281.02|12161.02|12281.94|12161.94|12281.02|12161.02|9
1652057900000|2022-05-09 00:58:20|12280.74|12160.74|12280.68|12160.68|12280.74|12160.74|12280|12160|10
1652057910000|2022-05-09 00:58:30|12280.66|12160.66|12281.83|12161.83|12281.83|12161.83|12280.62|12160.62|10
1652057920000|2022-05-09 00:58:40|12281.98|12161.98|12281.09|12161.09|12281.99|12161.99|12281.09|12161.09|10
1652057930000|2022-05-09 00:58:50|12280.96|12160.96|12278.05|12158.05|12280.96|12160.96|12277.93|12157.93|9
1652057940000|2022-05-09 00:59:00|12278.28|12158.28|12279.11|12159.11|12279.11|12159.11|12277.89|12157.89|10
1652057950000|2022-05-09 00:59:10|12279.14|12159.14|12278.48|12158.48|12279.34|12159.34|12278.48|12158.48|9
1652057960000|2022-05-09 00:59:20|12278.98|12158.98|12279.75|12159.75|12279.96|12159.96|12278.87|12158.87|10
1652057970000|2022-05-09 00:59:30|12279.73|12159.73|12278.75|12158.75|12280.06|12160.06|12278.75|12158.75|10
1652057980000|2022-05-09 00:59:40|12278.93|12158.93|12278.54|12158.54|12278.93|12158.93|12278.46|12158.46|9
1652057990000|2022-05-09 00:59:50|12278.58|12158.58|12278.58|12158.58|12278.63|12158.63|12278.47|12158.47|10
1652058000000|2022-05-09 01:00:00|12278.57|12158.57|12278.35|12158.35|12278.88|12158.88|12278.15|12158.15|10
1652058010000|2022-05-09 01:00:10|12278.46|12158.46|12278.28|12158.28|12278.58|12158.58|12278.07|12158.07|9
1652058020000|2022-05-09 01:00:20|12278.21|12158.21|12277.31|12157.31|12278.3|12158.3|12277.3|12157.3|10
1652058030000|2022-05-09 01:00:30|12276.9|12156.9|12276.23|12156.23|12276.9|12156.9|12276.14|12156.14|10
1652058040000|2022-05-09 01:00:40|12276.25|12156.25|12276.25|12156.25|12276.77|12156.77|12276.03|12156.03|10
1652058050000|2022-05-09 01:00:50|12276.28|12156.28|12276.03|12156.03|12276.43|12156.43|12276.03|12156.03|10
1652058060000|2022-05-09 01:01:00|12276.06|12156.06|12273.86|12153.86|12276.06|12156.06|12273.86|12153.86|10
1652058070000|2022-05-09 01:01:10|12273.44|12153.44|12271.9|12151.9|12273.49|12153.49|12271.72|12151.72|10
1652058080000|2022-05-09 01:01:20|12271.98|12151.98|12269.02|12149.02|12271.98|12151.98|12269.02|12149.02|10
1652058090000|2022-05-09 01:01:30|12268.3|12148.3|12269.31|12149.31|12269.36|12149.36|12267.68|12147.68|10
1652058100000|2022-05-09 01:01:40|12269.32|12149.32|12272.58|12152.58|12272.58|12152.58|12269.32|12149.32|10
1652058110000|2022-05-09 01:01:50|12272.77|12152.77|12276.21|12156.21|12276.21|12156.21|12272.77|12152.77|10
1652058120000|2022-05-09 01:02:00|12276.19|12156.19|12276.3|12156.3|12276.41|12156.41|12276|12156|8
1652058130000|2022-05-09 01:02:10|12276.19|12156.19|12280.7|12160.7|12280.7|12160.7|12276.19|12156.19|10
1652058140000|2022-05-09 01:02:20|12280.29|12160.29|12282.52|12162.52|12282.52|12162.52|12280.21|12160.21|10
1652058150000|2022-05-09 01:02:30|12282.48|12162.48|12281.28|12161.28|12282.56|12162.56|12281.28|12161.28|10
1652058160000|2022-05-09 01:02:40|12281.44|12161.44|12280.16|12160.16|12281.44|12161.44|12280.16|12160.16|10
1652058170000|2022-05-09 01:02:50|12280.02|12160.02|12276.82|12156.82|12280.02|12160.02|12276.82|12156.82|10
1652058180000|2022-05-09 01:03:00|12276.81|12156.81|12274.13|12154.13|12276.81|12156.81|12274.13|12154.13|10
1652058190000|2022-05-09 01:03:10|12272.74|12152.74|12270.57|12150.57|12273.05|12153.05|12270.57|12150.57|10
1652058200000|2022-05-09 01:03:20|12270.84|12150.84|12270.43|12150.43|12271.02|12151.02|12270.31|12150.31|10
1652058210000|2022-05-09 01:03:30|12270.25|12150.25|12269.9|12149.9|12270.25|12150.25|12269.84|12149.84|10
1652058220000|2022-05-09 01:03:40|12269.83|12149.83|12269.42|12149.42|12269.83|12149.83|12269.01|12149.01|8
1652058230000|2022-05-09 01:03:50|12269.8|12149.8|12267.78|12147.78|12269.8|12149.8|12267.78|12147.78|10
1652058240000|2022-05-09 01:04:00|12267.63|12147.63|12268.04|12148.04|12268.04|12148.04|12267.54|12147.54|8
1652058250000|2022-05-09 01:04:10|12268.07|12148.07|12268.47|12148.47|12268.49|12148.49|12268.07|12148.07|10
1652058260000|2022-05-09 01:04:20|12268.29|12148.29|12267.23|12147.23|12268.5|12148.5|12267.23|12147.23|9
1652058270000|2022-05-09 01:04:30|12267.15|12147.15|12266.12|12146.12|12267.15|12147.15|12266.12|12146.12|9
1652058280000|2022-05-09 01:04:40|12265.91|12145.91|12266.61|12146.61|12266.61|12146.61|12265.91|12145.91|10
1652058290000|2022-05-09 01:04:50|12266.46|12146.46|12265.38|12145.38|12266.46|12146.46|12264.62|12144.62|10
1652058300000|2022-05-09 01:05:00|12265.32|12145.32|12265.01|12145.01|12265.97|12145.97|12265.01|12145.01|10
1652058310000|2022-05-09 01:05:10|12265|12145|12264.04|12144.04|12265.02|12145.02|12264.04|12144.04|9
1652058320000|2022-05-09 01:05:20|12264.02|12144.02|12264.22|12144.22|12264.22|12144.22|12263.62|12143.62|10
1652058330000|2022-05-09 01:05:30|12264.21|12144.21|12263.63|12143.63|12264.21|12144.21|12263.35|12143.35|9
1652058340000|2022-05-09 01:05:40|12262.98|12142.98|12264.73|12144.73|12264.93|12144.93|12262.98|12142.98|10
1652058350000|2022-05-09 01:05:50|12264.94|12144.94|12266.89|12146.89|12266.94|12146.94|12264.94|12144.94|10
1652058360000|2022-05-09 01:06:00|12267.06|12147.06|12268.65|12148.65|12268.65|12148.65|12267.06|12147.06|10
1652058370000|2022-05-09 01:06:10|12268.91|12148.91|12269.85|12149.85|12269.85|12149.85|12268.47|12148.47|9
1652058380000|2022-05-09 01:06:20|12270.4|12150.4|12272.04|12152.04|12272.04|12152.04|12270.08|12150.08|9
1652058390000|2022-05-09 01:06:30|12271.87|12151.87|12273.94|12153.94|12273.94|12153.94|12271.87|12151.87|10
1652058400000|2022-05-09 01:06:40|12274.18|12154.18|12276.97|12156.97|12277.01|12157.01|12274.18|12154.18|10
1652058410000|2022-05-09 01:06:50|12277.71|12157.71|12278.74|12158.74|12279.12|12159.12|12277.71|12157.71|10
1652058420000|2022-05-09 01:07:00|12278.84|12158.84|12280.71|12160.71|12280.71|12160.71|12278.78|12158.78|10
1652058430000|2022-05-09 01:07:10|12280.43|12160.43|12279.89|12159.89|12280.6|12160.6|12279.81|12159.81|10
1652058440000|2022-05-09 01:07:20|12279.79|12159.79|12280.36|12160.36|12280.5|12160.5|12279.79|12159.79|10
1652058450000|2022-05-09 01:07:30|12280.51|12160.51|12281.28|12161.28|12281.5|12161.5|12280.51|12160.51|10
1652058460000|2022-05-09 01:07:40|12281.32|12161.32|12280.86|12160.86|12281.35|12161.35|12280.67|12160.67|8
1652058470000|2022-05-09 01:07:50|12281.15|12161.15|12281.75|12161.75|12281.75|12161.75|12280.91|12160.91|10
1652058480000|2022-05-09 01:08:00|12282.06|12162.06|12283.28|12163.28|12283.28|12163.28|12281.99|12161.99|10
1652058490000|2022-05-09 01:08:10|12283.02|12163.02|12281.07|12161.07|12283.02|12163.02|12281.07|12161.07|10
1652058500000|2022-05-09 01:08:20|12280.93|12160.93|12280.68|12160.68|12281.46|12161.46|12280.68|12160.68|10
1652058510000|2022-05-09 01:08:30|12281.68|12161.68|12279.93|12159.93|12282.13|12162.13|12279.93|12159.93|10
1652058520000|2022-05-09 01:08:40|12280.81|12160.81|12278.46|12158.46|12280.81|12160.81|12277.8|12157.8|10
1652058530000|2022-05-09 01:08:50|12278.27|12158.27|12278.17|12158.17|12278.27|12158.27|12277.21|12157.21|10
1652058540000|2022-05-09 01:09:00|12278.43|12158.43|12276.69|12156.69|12278.43|12158.43|12276.53|12156.53|10
1652058550000|2022-05-09 01:09:10|12276.59|12156.59|12275.1|12155.1|12276.81|12156.81|12275.1|12155.1|10
1652058560000|2022-05-09 01:09:20|12274.76|12154.76|12274.4|12154.4|12274.76|12154.76|12273.87|12153.87|10
1652058570000|2022-05-09 01:09:30|12274.07|12154.07|12273.44|12153.44|12274.07|12154.07|12273.44|12153.44|9
1652058580000|2022-05-09 01:09:40|12273.33|12153.33|12273.34|12153.34|12273.5|12153.5|12273.01|12153.01|10
1652058590000|2022-05-09 01:09:50|12273.21|12153.21|12273.53|12153.53|12273.66|12153.66|12272.53|12152.53|10
1652058600000|2022-05-09 01:10:00|12273.55|12153.55|12271.46|12151.46|12273.55|12153.55|12271.46|12151.46|10
1652058610000|2022-05-09 01:10:10|12270.92|12150.92|12270.5|12150.5|12271.45|12151.45|12269.85|12149.85|10
1652058620000|2022-05-09 01:10:20|12269.39|12149.39|12267.74|12147.74|12269.39|12149.39|12267.74|12147.74|9
1652058630000|2022-05-09 01:10:30|12267.64|12147.64|12267.84|12147.84|12267.85|12147.85|12267.45|12147.45|10
1652058640000|2022-05-09 01:10:40|12267.56|12147.56|12266.52|12146.52|12267.81|12147.81|12266.52|12146.52|10
1652058650000|2022-05-09 01:10:50|12266.96|12146.96|12267.08|12147.08|12267.41|12147.41|12266.64|12146.64|9
1652058660000|2022-05-09 01:11:00|12266.8|12146.8|12266.61|12146.61|12267.29|12147.29|12266.61|12146.61|10
1652058670000|2022-05-09 01:11:10|12265.75|12145.75|12266.31|12146.31|12266.31|12146.31|12265.72|12145.72|10
1652058680000|2022-05-09 01:11:20|12266.88|12146.88|12264.88|12144.88|12266.88|12146.88|12264.88|12144.88|10
1652058690000|2022-05-09 01:11:30|12264.95|12144.95|12265.6|12145.6|12265.6|12145.6|12264.6|12144.6|9
1652058700000|2022-05-09 01:11:40|12265.96|12145.96|12267.43|12147.43|12267.43|12147.43|12265.75|12145.75|10
1652058710000|2022-05-09 01:11:50|12266.81|12146.81|12267.25|12147.25|12267.27|12147.27|12266.34|12146.34|10
1652058720000|2022-05-09 01:12:00|12267.98|12147.98|12269.04|12149.04|12269.24|12149.24|12267.97|12147.97|10
1652058730000|2022-05-09 01:12:10|12268.96|12148.96|12268.71|12148.71|12269.07|12149.07|12268.48|12148.48|10
1652058740000|2022-05-09 01:12:20|12268.55|12148.55|12269.33|12149.33|12269.34|12149.34|12268.16|12148.16|9
1652058750000|2022-05-09 01:12:30|12269.17|12149.17|12270.09|12150.09|12270.09|12150.09|12269.17|12149.17|10
1652058760000|2022-05-09 01:12:40|12270.27|12150.27|12270.24|12150.24|12270.58|12150.58|12270.01|12150.01|9
1652058770000|2022-05-09 01:12:50|12270.52|12150.52|12270.63|12150.63|12270.63|12150.63|12270.05|12150.05|10
1652058780000|2022-05-09 01:13:00|12270.21|12150.21|12270.22|12150.22|12270.33|12150.33|12270.19|12150.19|8
1652058790000|2022-05-09 01:13:10|12270.03|12150.03|12269.16|12149.16|12270.03|12150.03|12269.16|12149.16|8
1652058800000|2022-05-09 01:13:20|12269.38|12149.38|12269.11|12149.11|12269.38|12149.38|12269.11|12149.11|10
1652058810000|2022-05-09 01:13:30|12269.31|12149.31|12269.51|12149.51|12269.53|12149.53|12269.15|12149.15|9
1652058820000|2022-05-09 01:13:40|12269.49|12149.49|12269.83|12149.83|12269.85|12149.85|12269.49|12149.49|10
1652058830000|2022-05-09 01:13:50|12270.07|12150.07|12269.14|12149.14|12270.37|12150.37|12269.14|12149.14|8
1652058840000|2022-05-09 01:14:00|12268.55|12148.55|12263.06|12143.06|12268.55|12148.55|12263.06|12143.06|10
1652058850000|2022-05-09 01:14:10|12262.61|12142.61|12261.05|12141.05|12262.61|12142.61|12261.05|12141.05|10
1652058860000|2022-05-09 01:14:20|12260.3|12140.3|12258.79|12138.79|12260.61|12140.61|12258.79|12138.79|10
1652058870000|2022-05-09 01:14:30|12258.55|12138.55|12258.39|12138.39|12258.56|12138.56|12258.34|12138.34|10
1652058880000|2022-05-09 01:14:40|12258.34|12138.34|12257.88|12137.88|12258.34|12138.34|12257.65|12137.65|10
1652058890000|2022-05-09 01:14:50|12257.91|12137.91|12258.54|12138.54|12258.54|12138.54|12257.87|12137.87|8
1652058900000|2022-05-09 01:15:00|12258.27|12138.27|12258.88|12138.88|12259.01|12139.01|12258.17|12138.17|9
1652058910000|2022-05-09 01:15:10|12258.81|12138.81|12259.28|12139.28|12259.28|12139.28|12258.81|12138.81|10
1652058920000|2022-05-09 01:15:20|12259.43|12139.43|12260|12140|12260.37|12140.37|12259.43|12139.43|10
1652058930000|2022-05-09 01:15:30|12260.24|12140.24|12262.59|12142.59|12262.59|12142.59|12260.24|12140.24|10
1652058940000|2022-05-09 01:15:40|12262.43|12142.43|12264.46|12144.46|12264.46|12144.46|12262.43|12142.43|10
1652058950000|2022-05-09 01:15:50|12264.57|12144.57|12266.07|12146.07|12266.07|12146.07|12264.57|12144.57|10
1652058960000|2022-05-09 01:16:00|12266.61|12146.61|12266.68|12146.68|12267.14|12147.14|12266.61|12146.61|8
1652058970000|2022-05-09 01:16:10|12266.52|12146.52|12266.6|12146.6|12266.9|12146.9|12266.52|12146.52|10
1652058980000|2022-05-09 01:16:20|12266.58|12146.58|12267.68|12147.68|12267.68|12147.68|12266.58|12146.58|10
1652058990000|2022-05-09 01:16:30|12267.65|12147.65|12268.26|12148.26|12268.26|12148.26|12267.65|12147.65|9
1652059000000|2022-05-09 01:16:40|12268.78|12148.78|12268.84|12148.84|12269.12|12149.12|12268.78|12148.78|10
1652059010000|2022-05-09 01:16:50|12269.04|12149.04|12269.5|12149.5|12269.93|12149.93|12269.04|12149.04|10
1652059020000|2022-05-09 01:17:00|12269.44|12149.44|12269.63|12149.63|12269.63|12149.63|12269.16|12149.16|8
1652059030000|2022-05-09 01:17:10|12269.65|12149.65|12270.39|12150.39|12270.39|12150.39|12269.65|12149.65|9
1652059040000|2022-05-09 01:17:20|12270.4|12150.4|12271.16|12151.16|12271.16|12151.16|12270.27|12150.27|9
1652059050000|2022-05-09 01:17:30|12271.17|12151.17|12271.07|12151.07|12271.17|12151.17|12270.86|12150.86|7
1652059060000|2022-05-09 01:17:40|12271.25|12151.25|12275.79|12155.79|12275.79|12155.79|12271.09|12151.09|10
1652059070000|2022-05-09 01:17:50|12275.78|12155.78|12278.28|12158.28|12278.28|12158.28|12275.78|12155.78|7
1652059080000|2022-05-09 01:18:00|12278.22|12158.22|12279.69|12159.69|12279.73|12159.73|12278.19|12158.19|10
1652059090000|2022-05-09 01:18:10|12279.68|12159.68|12279.95|12159.95|12280.19|12160.19|12279.67|12159.67|9
1652059100000|2022-05-09 01:18:20|12279.38|12159.38|12278.82|12158.82|12279.88|12159.88|12278.82|12158.82|9
1652059110000|2022-05-09 01:18:30|12278.93|12158.93|12280.24|12160.24|12280.24|12160.24|12278.9|12158.9|10
1652059120000|2022-05-09 01:18:40|12280.37|12160.37|12283.14|12163.14|12283.14|12163.14|12280.37|12160.37|10
1652059130000|2022-05-09 01:18:50|12283.29|12163.29|12284.81|12164.81|12284.81|12164.81|12283.29|12163.29|9
1652059140000|2022-05-09 01:19:00|12285.1|12165.1|12291.05|12171.05|12291.2|12171.2|12285.1|12165.1|10
1652059150000|2022-05-09 01:19:10|12290.83|12170.83|12292.05|12172.05|12292.18|12172.18|12290.83|12170.83|8
1652059160000|2022-05-09 01:19:20|12292.42|12172.42|12292.83|12172.83|12293.16|12173.16|12291.81|12171.81|8
1652059170000|2022-05-09 01:19:30|12293.19|12173.19|12293.15|12173.15|12293.63|12173.63|12293.15|12173.15|9
1652059180000|2022-05-09 01:19:40|12293.28|12173.28|12293.38|12173.38|12293.4|12173.4|12293.15|12173.15|9
1652059190000|2022-05-09 01:19:50|12293.35|12173.35|12294.16|12174.16|12294.34|12174.34|12293.35|12173.35|9
1652059200000|2022-05-09 01:20:00|12293.83|12173.83|12293.83|12173.83|12293.83|12173.83|12293.21|12173.21|10
1652059210000|2022-05-09 01:20:10|12293.85|12173.85|12294.6|12174.6|12294.6|12174.6|12293.85|12173.85|8
1652059220000|2022-05-09 01:20:20|12294.54|12174.54|12295.35|12175.35|12295.35|12175.35|12294.54|12174.54|8
1652059230000|2022-05-09 01:20:30|12295.72|12175.72|12298.39|12178.39|12298.39|12178.39|12295.68|12175.68|10
1652059240000|2022-05-09 01:20:40|12299.98|12179.98|12301.51|12181.51|12301.94|12181.94|12299.98|12179.98|10
1652059250000|2022-05-09 01:20:50|12301.62|12181.62|12301.46|12181.46|12301.63|12181.63|12301.37|12181.37|10
1652059260000|2022-05-09 01:21:00|12301.35|12181.35|12303.09|12183.09|12303.09|12183.09|12301.35|12181.35|10
1652059270000|2022-05-09 01:21:10|12303.86|12183.86|12303.69|12183.69|12304.54|12184.54|12303.69|12183.69|10
1652059280000|2022-05-09 01:21:20|12303.71|12183.71|12302.33|12182.33|12303.71|12183.71|12302.05|12182.05|10
1652059290000|2022-05-09 01:21:30|12302.11|12182.11|12300.5|12180.5|12302.11|12182.11|12300.5|12180.5|9
1652059300000|2022-05-09 01:21:40|12300.55|12180.55|12300.54|12180.54|12300.78|12180.78|12300.49|12180.49|9
1652059310000|2022-05-09 01:21:50|12300.39|12180.39|12300.23|12180.23|12300.39|12180.39|12300.02|12180.02|9
1652059320000|2022-05-09 01:22:00|12299.96|12179.96|12301.18|12181.18|12301.18|12181.18|12299.96|12179.96|9
1652059330000|2022-05-09 01:22:10|12301.3|12181.3|12301.39|12181.39|12301.49|12181.49|12301.11|12181.11|8
1652059340000|2022-05-09 01:22:20|12301.37|12181.37|12300.98|12180.98|12301.46|12181.46|12300.98|12180.98|8
1652059350000|2022-05-09 01:22:30|12300.95|12180.95|12301.7|12181.7|12301.7|12181.7|12300.9|12180.9|9
1652059360000|2022-05-09 01:22:40|12301.74|12181.74|12301.61|12181.61|12302.19|12182.19|12301.61|12181.61|10
1652059370000|2022-05-09 01:22:50|12300.89|12180.89|12298.93|12178.93|12300.89|12180.89|12298.93|12178.93|10
1652059380000|2022-05-09 01:23:00|12298.98|12178.98|12299.21|12179.21|12299.23|12179.23|12298.78|12178.78|10
1652059390000|2022-05-09 01:23:10|12299.19|12179.19|12300.16|12180.16|12300.16|12180.16|12299.19|12179.19|9
1652059400000|2022-05-09 01:23:20|12300.26|12180.26|12299.76|12179.76|12300.36|12180.36|12299.76|12179.76|10
1652059410000|2022-05-09 01:23:30|12299.48|12179.48|12298.98|12178.98|12299.79|12179.79|12298.98|12178.98|10
1652059420000|2022-05-09 01:23:40|12298.75|12178.75|12297.23|12177.23|12298.75|12178.75|12297.09|12177.09|10
1652059430000|2022-05-09 01:23:50|12297.24|12177.24|12296.9|12176.9|12297.36|12177.36|12296.9|12176.9|8
1652059440000|2022-05-09 01:24:00|12296.88|12176.88|12296.66|12176.66|12297.08|12177.08|12296.66|12176.66|7
1652059450000|2022-05-09 01:24:10|12296.11|12176.11|12292.86|12172.86|12296.11|12176.11|12292.86|12172.86|10
1652059460000|2022-05-09 01:24:20|12291.93|12171.93|12290.98|12170.98|12292.11|12172.11|12290.98|12170.98|10
1652059470000|2022-05-09 01:24:30|12291.09|12171.09|12290.09|12170.09|12291.09|12171.09|12290.09|12170.09|10
1652059480000|2022-05-09 01:24:40|12290.25|12170.25|12288.69|12168.69|12290.25|12170.25|12288.69|12168.69|10
1652059490000|2022-05-09 01:24:50|12288.53|12168.53|12286.94|12166.94|12288.53|12168.53|12286.94|12166.94|10
1652059500000|2022-05-09 01:25:00|12286.8|12166.8|12285.18|12165.18|12286.8|12166.8|12285.18|12165.18|10
1652059510000|2022-05-09 01:25:10|12284.88|12164.88|12284.7|12164.7|12285.17|12165.17|12284.7|12164.7|9
1652059520000|2022-05-09 01:25:20|12285.04|12165.04|12285.83|12165.83|12285.95|12165.95|12285.04|12165.04|8
1652059530000|2022-05-09 01:25:30|12285.82|12165.82|12286.37|12166.37|12286.37|12166.37|12285.56|12165.56|8
1652059540000|2022-05-09 01:25:40|12286.48|12166.48|12286.75|12166.75|12286.87|12166.87|12286.37|12166.37|10
1652059550000|2022-05-09 01:25:50|12286.73|12166.73|12285.21|12165.21|12286.75|12166.75|12285.21|12165.21|10
1652059560000|2022-05-09 01:26:00|12285.31|12165.31|12285.96|12165.96|12285.96|12165.96|12285.25|12165.25|9
1652059570000|2022-05-09 01:26:10|12285.98|12165.98|12284.25|12164.25|12286.1|12166.1|12284.25|12164.25|8
1652059580000|2022-05-09 01:26:20|12284.19|12164.19|12281.72|12161.72|12284.19|12164.19|12281.72|12161.72|10
1652059590000|2022-05-09 01:26:30|12281.33|12161.33|12281.06|12161.06|12281.33|12161.33|12279.87|12159.87|10
1652059600000|2022-05-09 01:26:40|12281.19|12161.19|12280.83|12160.83|12281.24|12161.24|12280.83|12160.83|9
1652059610000|2022-05-09 01:26:50|12280.74|12160.74|12280.89|12160.89|12281.14|12161.14|12280.67|12160.67|10
1652059620000|2022-05-09 01:27:00|12280.79|12160.79|12280.72|12160.72|12280.91|12160.91|12280.39|12160.39|9
1652059630000|2022-05-09 01:27:10|12280.66|12160.66|12280.12|12160.12|12280.66|12160.66|12279.95|12159.95|10
1652059640000|2022-05-09 01:27:20|12280.13|12160.13|12278.73|12158.73|12280.13|12160.13|12278.73|12158.73|9
1652059650000|2022-05-09 01:27:30|12278.44|12158.44|12275.4|12155.4|12278.44|12158.44|12275.4|12155.4|10
1652059660000|2022-05-09 01:27:40|12275.41|12155.41|12274.73|12154.73|12275.49|12155.49|12274.28|12154.28|9
1652059670000|2022-05-09 01:27:50|12274.85|12154.85|12275.17|12155.17|12275.17|12155.17|12274.13|12154.13|10
1652059680000|2022-05-09 01:28:00|12275.29|12155.29|12275.39|12155.39|12275.69|12155.69|12275.18|12155.18|10
1652059690000|2022-05-09 01:28:10|12275.14|12155.14|12275|12155|12275.35|12155.35|12275|12155|9
1652059700000|2022-05-09 01:28:20|12274.78|12154.78|12274.08|12154.08|12274.78|12154.78|12274.08|12154.08|10
1652059710000|2022-05-09 01:28:30|12274.07|12154.07|12273.73|12153.73|12274.15|12154.15|12273.73|12153.73|10
1652059720000|2022-05-09 01:28:40|12274.03|12154.03|12273.9|12153.9|12274.27|12154.27|12273.33|12153.33|10
1652059730000|2022-05-09 01:28:50|12273.83|12153.83|12272.41|12152.41|12273.83|12153.83|12271.94|12151.94|10
1652059740000|2022-05-09 01:29:00|12272.61|12152.61|12273.29|12153.29|12273.29|12153.29|12272.61|12152.61|9
1652059750000|2022-05-09 01:29:10|12273.38|12153.38|12274.04|12154.04|12274.34|12154.34|12273.38|12153.38|10
1652059760000|2022-05-09 01:29:20|12273.96|12153.96|12272.87|12152.87|12273.96|12153.96|12272.87|12152.87|9
1652059770000|2022-05-09 01:29:30|12272.84|12152.84|12274.01|12154.01|12274.01|12154.01|12272.55|12152.55|9
1652059780000|2022-05-09 01:29:40|12273.89|12153.89|12274.92|12154.92|12275.29|12155.29|12273.89|12153.89|10
1652059790000|2022-05-09 01:29:50|12275.07|12155.07|12274.97|12154.97|12275.54|12155.54|12274.97|12154.97|9
1652059800000|2022-05-09 01:30:00|12274.83|12154.83|12275.13|12155.13|12275.29|12155.29|12274.75|12154.75|10
1652059810000|2022-05-09 01:30:10|12274.89|12154.89|12275.91|12155.91|12275.91|12155.91|12274.85|12154.85|10
1652059820000|2022-05-09 01:30:20|12275.81|12155.81|12275.46|12155.46|12275.81|12155.81|12275.42|12155.42|8
1652059830000|2022-05-09 01:30:30|12275.44|12155.44|12274.74|12154.74|12275.44|12155.44|12274.64|12154.64|10
1652059840000|2022-05-09 01:30:40|12274.58|12154.58|12274.83|12154.83|12274.83|12154.83|12274.58|12154.58|8
1652059850000|2022-05-09 01:30:50|12274.86|12154.86|12275.69|12155.69|12275.71|12155.71|12274.86|12154.86|8
1652059860000|2022-05-09 01:31:00|12275.86|12155.86|12276.53|12156.53|12276.53|12156.53|12275.72|12155.72|10
1652059870000|2022-05-09 01:31:10|12276.51|12156.51|12276.33|12156.33|12276.51|12156.51|12276.15|12156.15|9
1652059880000|2022-05-09 01:31:20|12276.43|12156.43|12276.12|12156.12|12276.56|12156.56|12276.1|12156.1|10
1652059890000|2022-05-09 01:31:30|12276.11|12156.11|12276.33|12156.33|12276.33|12156.33|12275.96|12155.96|9
1652059900000|2022-05-09 01:31:40|12276.23|12156.23|12276.69|12156.69|12276.69|12156.69|12276.18|12156.18|9
1652059910000|2022-05-09 01:31:50|12277.05|12157.05|12277.88|12157.88|12277.88|12157.88|12276.88|12156.88|9
1652059920000|2022-05-09 01:32:00|12277.95|12157.95|12279.58|12159.58|12279.68|12159.68|12277.95|12157.95|10
1652059930000|2022-05-09 01:32:10|12279.7|12159.7|12280.75|12160.75|12280.99|12160.99|12279.7|12159.7|9
1652059940000|2022-05-09 01:32:20|12280.65|12160.65|12280.02|12160.02|12280.65|12160.65|12280.02|12160.02|9
1652059950000|2022-05-09 01:32:30|12279.95|12159.95|12279.14|12159.14|12280.03|12160.03|12279.14|12159.14|9
1652059960000|2022-05-09 01:32:40|12279.03|12159.03|12278.79|12158.79|12279.18|12159.18|12278.79|12158.79|8
1652059970000|2022-05-09 01:32:50|12278.75|12158.75|12279.07|12159.07|12279.07|12159.07|12278.65|12158.65|10
1652059980000|2022-05-09 01:33:00|12279.04|12159.04|12279.4|12159.4|12279.46|12159.46|12279.04|12159.04|10
1652059990000|2022-05-09 01:33:10|12279.2|12159.2|12277.85|12157.85|12279.2|12159.2|12277.73|12157.73|8
1652060000000|2022-05-09 01:33:20|12277.37|12157.37|12278.15|12158.15|12278.15|12158.15|12277.37|12157.37|8
1652060010000|2022-05-09 01:33:30|12278.19|12158.19|12276.6|12156.6|12278.21|12158.21|12276.6|12156.6|10
1652060020000|2022-05-09 01:33:40|12276.74|12156.74|12275.83|12155.83|12276.74|12156.74|12275.83|12155.83|9
1652060030000|2022-05-09 01:33:50|12275.93|12155.93|12276.06|12156.06|12276.06|12156.06|12275.58|12155.58|9
1652060040000|2022-05-09 01:34:00|12275.96|12155.96|12275.93|12155.93|12276.24|12156.24|12275.82|12155.82|9
1652060050000|2022-05-09 01:34:10|12275.99|12155.99|12276.83|12156.83|12276.83|12156.83|12275.86|12155.86|9
1652060060000|2022-05-09 01:34:20|12277.11|12157.11|12277.67|12157.67|12277.67|12157.67|12277.11|12157.11|9
1652060070000|2022-05-09 01:34:30|12278.16|12158.16|12279.08|12159.08|12279.12|12159.12|12278.16|12158.16|10
1652060080000|2022-05-09 01:34:40|12278.78|12158.78|12283.87|12163.87|12283.87|12163.87|12278.61|12158.61|10
1652060090000|2022-05-09 01:34:50|12285.59|12165.59|12289.5|12169.5|12289.5|12169.5|12285.59|12165.59|10
1652060100000|2022-05-09 01:35:00|12289.91|12169.91|12289.6|12169.6|12290.04|12170.04|12289.6|12169.6|10
1652060110000|2022-05-09 01:35:10|12290.27|12170.27|12290.84|12170.84|12291.59|12171.59|12290.27|12170.27|9
1652060120000|2022-05-09 01:35:20|12290.27|12170.27|12288.36|12168.36|12290.27|12170.27|12288.36|12168.36|9
1652060130000|2022-05-09 01:35:30|12288.47|12168.47|12287.46|12167.46|12288.49|12168.49|12287.46|12167.46|10
1652060140000|2022-05-09 01:35:40|12288|12168|12288.06|12168.06|12288.14|12168.14|12287.95|12167.95|9
1652060150000|2022-05-09 01:35:50|12287.95|12167.95|12287.53|12167.53|12287.95|12167.95|12287.21|12167.21|8
1652060160000|2022-05-09 01:36:00|12287.47|12167.47|12287.14|12167.14|12287.52|12167.52|12287.01|12167.01|10
1652060170000|2022-05-09 01:36:10|12287.19|12167.19|12287.19|12167.19|12287.74|12167.74|12287.09|12167.09|9
1652060180000|2022-05-09 01:36:20|12287.25|12167.25|12287.59|12167.59|12287.6|12167.6|12287.25|12167.25|8
1652060190000|2022-05-09 01:36:30|12287.36|12167.36|12287.04|12167.04|12287.59|12167.59|12286.82|12166.82|10
1652060200000|2022-05-09 01:36:40|12287.17|12167.17|12287.26|12167.26|12287.26|12167.26|12286.55|12166.55|10
1652060210000|2022-05-09 01:36:50|12287.28|12167.28|12287.77|12167.77|12287.77|12167.77|12287.27|12167.27|10
1652060220000|2022-05-09 01:37:00|12287.72|12167.72|12284.67|12164.67|12288.51|12168.51|12284.67|12164.67|10
1652060230000|2022-05-09 01:37:10|12284.36|12164.36|12278.88|12158.88|12284.36|12164.36|12278.88|12158.88|10
1652060240000|2022-05-09 01:37:20|12278.9|12158.9|12273.96|12153.96|12278.9|12158.9|12273.96|12153.96|10
1652060250000|2022-05-09 01:37:30|12273.46|12153.46|12270.22|12150.22|12273.46|12153.46|12270.22|12150.22|10
1652060260000|2022-05-09 01:37:40|12267.95|12147.95|12264.74|12144.74|12267.95|12147.95|12264.68|12144.68|10
1652060270000|2022-05-09 01:37:50|12264.5|12144.5|12260.69|12140.69|12264.5|12144.5|12260.69|12140.69|10
1652060280000|2022-05-09 01:38:00|12260.61|12140.61|12257.61|12137.61|12260.61|12140.61|12257.45|12137.45|10
1652060290000|2022-05-09 01:38:10|12257.72|12137.72|12252.91|12132.91|12257.72|12137.72|12252.91|12132.91|10
1652060300000|2022-05-09 01:38:20|12252.7|12132.7|12245.35|12125.35|12252.7|12132.7|12245.35|12125.35|10
1652060310000|2022-05-09 01:38:30|12244.75|12124.75|12239.18|12119.18|12244.75|12124.75|12239.14|12119.14|10
1652060320000|2022-05-09 01:38:40|12239.01|12119.01|12235.36|12115.36|12239.03|12119.03|12235.36|12115.36|10
1652060330000|2022-05-09 01:38:50|12234.82|12114.82|12234.85|12114.85|12234.86|12114.86|12234.58|12114.58|10
1652060340000|2022-05-09 01:39:00|12234.91|12114.91|12232.54|12112.54|12235.3|12115.3|12232.54|12112.54|10
1652060350000|2022-05-09 01:39:10|12232.43|12112.43|12230.19|12110.19|12232.43|12112.43|12229.92|12109.92|10
1652060360000|2022-05-09 01:39:20|12230.41|12110.41|12228.38|12108.38|12230.41|12110.41|12228.38|12108.38|10
1652060370000|2022-05-09 01:39:30|12228.01|12108.01|12226.26|12106.26|12228.01|12108.01|12226.01|12106.01|10
1652060380000|2022-05-09 01:39:40|12226.25|12106.25|12225.23|12105.23|12226.45|12106.45|12225.23|12105.23|10
1652060390000|2022-05-09 01:39:50|12224.34|12104.34|12222.99|12102.99|12224.34|12104.34|12222.88|12102.88|9
1652060400000|2022-05-09 01:40:00|12223.11|12103.11|12222.97|12102.97|12223.31|12103.31|12222.73|12102.73|10
1652060410000|2022-05-09 01:40:10|12222.79|12102.79|12221.96|12101.96|12222.82|12102.82|12221.96|12101.96|9
1652060420000|2022-05-09 01:40:20|12221.9|12101.9|12224.46|12104.46|12224.46|12104.46|12221.9|12101.9|10
1652060430000|2022-05-09 01:40:30|12224.85|12104.85|12227.66|12107.66|12227.66|12107.66|12224.85|12104.85|10
1652060440000|2022-05-09 01:40:40|12227.81|12107.81|12229.95|12109.95|12229.95|12109.95|12227.81|12107.81|10
1652060450000|2022-05-09 01:40:50|12229.98|12109.98|12232.79|12112.79|12232.79|12112.79|12229.98|12109.98|10
1652060460000|2022-05-09 01:41:00|12233.02|12113.02|12233.16|12113.16|12233.3|12113.3|12232.71|12112.71|9
1652060470000|2022-05-09 01:41:10|12232.5|12112.5|12232.53|12112.53|12232.82|12112.82|12232.38|12112.38|10
1652060480000|2022-05-09 01:41:20|12232.98|12112.98|12231.26|12111.26|12232.98|12112.98|12231.26|12111.26|10
1652060490000|2022-05-09 01:41:30|12231.27|12111.27|12229.94|12109.94|12231.43|12111.43|12229.86|12109.86|9
1652060500000|2022-05-09 01:41:40|12229.33|12109.33|12228.83|12108.83|12229.48|12109.48|12228.65|12108.65|9
1652060510000|2022-05-09 01:41:50|12228.75|12108.75|12228.5|12108.5|12228.79|12108.79|12228.5|12108.5|7
1652060520000|2022-05-09 01:42:00|12228.19|12108.19|12228|12108|12228.44|12108.44|12227.69|12107.69|10
1652060530000|2022-05-09 01:42:10|12227.41|12107.41|12225.5|12105.5|12227.44|12107.44|12225.5|12105.5|10
1652060540000|2022-05-09 01:42:20|12225.18|12105.18|12224.44|12104.44|12225.29|12105.29|12223.9|12103.9|10
1652060550000|2022-05-09 01:42:30|12224|12104|12223.58|12103.58|12224|12104|12223.35|12103.35|9
1652060560000|2022-05-09 01:42:40|12223.64|12103.64|12223.84|12103.84|12224.05|12104.05|12223.07|12103.07|10
1652060570000|2022-05-09 01:42:50|12223.97|12103.97|12222.72|12102.72|12223.97|12103.97|12222.72|12102.72|10
1652060580000|2022-05-09 01:43:00|12222.73|12102.73|12220.74|12100.74|12222.73|12102.73|12220.27|12100.27|10
1652060590000|2022-05-09 01:43:10|12221.05|12101.05|12220.22|12100.22|12221.05|12101.05|12220.22|12100.22|10
1652060600000|2022-05-09 01:43:20|12218.92|12098.92|12217.89|12097.89|12218.92|12098.92|12217.89|12097.89|10
1652060610000|2022-05-09 01:43:30|12217.72|12097.72|12217.68|12097.68|12218.56|12098.56|12217.6|12097.6|10
1652060620000|2022-05-09 01:43:40|12217.79|12097.79|12219.3|12099.3|12220.05|12100.05|12217.79|12097.79|10
1652060630000|2022-05-09 01:43:50|12219.77|12099.77|12218.54|12098.54|12219.77|12099.77|12218.33|12098.33|10
1652060640000|2022-05-09 01:44:00|12218.4|12098.4|12217.51|12097.51|12218.49|12098.49|12217.29|12097.29|10
1652060650000|2022-05-09 01:44:10|12217.46|12097.46|12216.66|12096.66|12217.59|12097.59|12216.29|12096.29|10
1652060660000|2022-05-09 01:44:20|12215.2|12095.2|12215.25|12095.25|12215.31|12095.31|12214.86|12094.86|9
1652060670000|2022-05-09 01:44:30|12215.48|12095.48|12217.07|12097.07|12217.07|12097.07|12215.48|12095.48|10
1652060680000|2022-05-09 01:44:40|12216.74|12096.74|12215.88|12095.88|12216.74|12096.74|12215.01|12095.01|10
1652060690000|2022-05-09 01:44:50|12214.97|12094.97|12216.2|12096.2|12216.49|12096.49|12214.93|12094.93|10
1652060700000|2022-05-09 01:45:00|12216.69|12096.69|12216.81|12096.81|12217.02|12097.02|12216.69|12096.69|10
1652060710000|2022-05-09 01:45:10|12217.1|12097.1|12216.85|12096.85|12217.16|12097.16|12216.16|12096.16|10
1652060720000|2022-05-09 01:45:20|12216.83|12096.83|12216.33|12096.33|12216.87|12096.87|12216.19|12096.19|10
1652060730000|2022-05-09 01:45:30|12216.39|12096.39|12217.19|12097.19|12217.29|12097.29|12216.39|12096.39|9
1652060740000|2022-05-09 01:45:40|12216.72|12096.72|12217.11|12097.11|12217.43|12097.43|12216.72|12096.72|10
1652060750000|2022-05-09 01:45:50|12217.32|12097.32|12218.11|12098.11|12218.16|12098.16|12217.32|12097.32|10
1652060760000|2022-05-09 01:46:00|12218.58|12098.58|12217.99|12097.99|12218.61|12098.61|12217.99|12097.99|9
1652060770000|2022-05-09 01:46:10|12218.12|12098.12|12216.89|12096.89|12218.12|12098.12|12216.89|12096.89|10
1652060780000|2022-05-09 01:46:20|12216.75|12096.75|12215.39|12095.39|12216.75|12096.75|12215.39|12095.39|10
1652060790000|2022-05-09 01:46:30|12215.41|12095.41|12216.12|12096.12|12216.62|12096.62|12215.36|12095.36|10
1652060800000|2022-05-09 01:46:40|12216.06|12096.06|12215.44|12095.44|12216.5|12096.5|12215.44|12095.44|9
1652060810000|2022-05-09 01:46:50|12215.59|12095.59|12214.79|12094.79|12215.59|12095.59|12214.54|12094.54|10
1652060820000|2022-05-09 01:47:00|12214.01|12094.01|12211.57|12091.57|12214.01|12094.01|12211.57|12091.57|10
1652060830000|2022-05-09 01:47:10|12211.29|12091.29|12208.33|12088.33|12211.29|12091.29|12208.33|12088.33|10
1652060840000|2022-05-09 01:47:20|12208.07|12088.07|12203.09|12083.09|12208.07|12088.07|12203.09|12083.09|10
1652060850000|2022-05-09 01:47:30|12201.92|12081.92|12201.18|12081.18|12202.02|12082.02|12201.18|12081.18|10
1652060860000|2022-05-09 01:47:40|12201.11|12081.11|12200.95|12080.95|12201.17|12081.17|12200.7|12080.7|10
1652060870000|2022-05-09 01:47:50|12200.81|12080.81|12200.4|12080.4|12200.81|12080.81|12199.66|12079.66|10
1652060880000|2022-05-09 01:48:00|12200.69|12080.69|12198.46|12078.46|12200.69|12080.69|12198.29|12078.29|10
1652060890000|2022-05-09 01:48:10|12198.78|12078.78|12200.18|12080.18|12200.18|12080.18|12198.78|12078.78|10
1652060900000|2022-05-09 01:48:20|12200.09|12080.09|12199.99|12079.99|12200.92|12080.92|12199.99|12079.99|10
1652060910000|2022-05-09 01:48:30|12199.97|12079.97|12199.5|12079.5|12200.35|12080.35|12199.43|12079.43|9
1652060920000|2022-05-09 01:48:40|12199.88|12079.88|12200.19|12080.19|12200.51|12080.51|12199.47|12079.47|10
1652060930000|2022-05-09 01:48:50|12199.98|12079.98|12199.6|12079.6|12199.98|12079.98|12199.42|12079.42|8
1652060940000|2022-05-09 01:49:00|12199.69|12079.69|12200.47|12080.47|12200.55|12080.55|12199.69|12079.69|10
1652060950000|2022-05-09 01:49:10|12200.63|12080.63|12200.47|12080.47|12200.76|12080.76|12200.47|12080.47|10
1652060960000|2022-05-09 01:49:20|12200.51|12080.51|12200.27|12080.27|12200.55|12080.55|12200.27|12080.27|10
1652060970000|2022-05-09 01:49:30|12200.23|12080.23|12200.17|12080.17|12200.85|12080.85|12199.71|12079.71|10
1652060980000|2022-05-09 01:49:40|12199.91|12079.91|12200.36|12080.36|12200.37|12080.37|12199.91|12079.91|9
1652060990000|2022-05-09 01:49:50|12200.16|12080.16|12199.18|12079.18|12200.22|12080.22|12199.11|12079.11|10
1652061000000|2022-05-09 01:50:00|12199.36|12079.36|12198.48|12078.48|12199.36|12079.36|12198.3|12078.3|8
1652061010000|2022-05-09 01:50:10|12198.42|12078.42|12198.9|12078.9|12198.9|12078.9|12198.42|12078.42|10
1652061020000|2022-05-09 01:50:20|12199.14|12079.14|12197.25|12077.25|12199.24|12079.24|12197.14|12077.14|10
1652061030000|2022-05-09 01:50:30|12196.37|12076.37|12195.98|12075.98|12196.66|12076.66|12195.93|12075.93|10
1652061040000|2022-05-09 01:50:40|12196.07|12076.07|12196.9|12076.9|12196.9|12076.9|12196.07|12076.07|9
1652061050000|2022-05-09 01:50:50|12196.96|12076.96|12196.08|12076.08|12196.99|12076.99|12195.95|12075.95|10
1652061060000|2022-05-09 01:51:00|12195.88|12075.88|12196.8|12076.8|12197.06|12077.06|12195.83|12075.83|10
1652061070000|2022-05-09 01:51:10|12197.14|12077.14|12196.64|12076.64|12197.14|12077.14|12195.64|12075.64|10
1652061080000|2022-05-09 01:51:20|12196.53|12076.53|12196.75|12076.75|12196.75|12076.75|12196.13|12076.13|10
1652061090000|2022-05-09 01:51:30|12196.92|12076.92|12195.86|12075.86|12196.92|12076.92|12194.93|12074.93|10
1652061100000|2022-05-09 01:51:40|12195.82|12075.82|12194.92|12074.92|12196.08|12076.08|12194.92|12074.92|10
1652061110000|2022-05-09 01:51:50|12194.93|12074.93|12191.93|12071.93|12194.93|12074.93|12191.12|12071.12|10
1652061120000|2022-05-09 01:52:00|12191.91|12071.91|12189.69|12069.69|12191.91|12071.91|12189.69|12069.69|10
1652061130000|2022-05-09 01:52:10|12189.07|12069.07|12186.32|12066.32|12189.07|12069.07|12186.32|12066.32|10
1652061140000|2022-05-09 01:52:20|12185.82|12065.82|12185.11|12065.11|12185.82|12065.82|12184.71|12064.71|10
1652061150000|2022-05-09 01:52:30|12184.6|12064.6|12183.24|12063.24|12184.6|12064.6|12183.24|12063.24|10
1652061160000|2022-05-09 01:52:40|12183.08|12063.08|12181.17|12061.17|12183.08|12063.08|12181.17|12061.17|10
1652061170000|2022-05-09 01:52:50|12180.35|12060.35|12179.63|12059.63|12180.35|12060.35|12179.08|12059.08|10
1652061180000|2022-05-09 01:53:00|12179.67|12059.67|12179.35|12059.35|12179.67|12059.67|12179.35|12059.35|9
1652061190000|2022-05-09 01:53:10|12179.33|12059.33|12179.46|12059.46|12179.99|12059.99|12179.33|12059.33|10
1652061200000|2022-05-09 01:53:20|12179.36|12059.36|12179.44|12059.44|12179.72|12059.72|12179.36|12059.36|10
1652061210000|2022-05-09 01:53:30|12178.6|12058.6|12178.91|12058.91|12179.05|12059.05|12178.6|12058.6|9
1652061220000|2022-05-09 01:53:40|12178.93|12058.93|12180.81|12060.81|12180.81|12060.81|12178.44|12058.44|10
1652061230000|2022-05-09 01:53:50|12181.61|12061.61|12181.44|12061.44|12182.52|12062.52|12181.44|12061.44|10
1652061240000|2022-05-09 01:54:00|12181.62|12061.62|12181.3|12061.3|12181.72|12061.72|12180.95|12060.95|8
1652061250000|2022-05-09 01:54:10|12180.86|12060.86|12180.73|12060.73|12181|12061|12180.7|12060.7|9
1652061260000|2022-05-09 01:54:20|12180.76|12060.76|12182.45|12062.45|12182.45|12062.45|12180.76|12060.76|9
1652061270000|2022-05-09 01:54:30|12183.04|12063.04|12184.84|12064.84|12184.84|12064.84|12183.04|12063.04|10
1652061280000|2022-05-09 01:54:40|12185.14|12065.14|12185.42|12065.42|12185.69|12065.69|12185.14|12065.14|9
1652061290000|2022-05-09 01:54:50|12185.43|12065.43|12186.03|12066.03|12186.03|12066.03|12185.33|12065.33|10
1652061300000|2022-05-09 01:55:00|12186.57|12066.57|12186.6|12066.6|12186.6|12066.6|12186.32|12066.32|10
1652061310000|2022-05-09 01:55:10|12186.73|12066.73|12186.95|12066.95|12186.95|12066.95|12186.16|12066.16|10
1652061320000|2022-05-09 01:55:20|12187.26|12067.26|12190.28|12070.28|12190.47|12070.47|12187.26|12067.26|10
1652061330000|2022-05-09 01:55:30|12190.39|12070.39|12190.35|12070.35|12190.58|12070.58|12190.26|12070.26|9
1652061340000|2022-05-09 01:55:40|12190.21|12070.21|12188.89|12068.89|12190.27|12070.27|12188.89|12068.89|9
1652061350000|2022-05-09 01:55:50|12188.52|12068.52|12189.2|12069.2|12189.2|12069.2|12187.76|12067.76|10
1652061360000|2022-05-09 01:56:00|12189.26|12069.26|12188.11|12068.11|12189.26|12069.26|12188.11|12068.11|8
1652061370000|2022-05-09 01:56:10|12188.07|12068.07|12186.23|12066.23|12188.07|12068.07|12186.23|12066.23|10
1652061380000|2022-05-09 01:56:20|12186.07|12066.07|12185.63|12065.63|12186.09|12066.09|12185.63|12065.63|8
1652061390000|2022-05-09 01:56:30|12185.48|12065.48|12184.94|12064.94|12185.48|12065.48|12184.9|12064.9|8
1652061400000|2022-05-09 01:56:40|12184.87|12064.87|12184.95|12064.95|12184.95|12064.95|12184.4|12064.4|10
1652061410000|2022-05-09 01:56:50|12185.18|12065.18|12186.31|12066.31|12186.52|12066.52|12185.18|12065.18|9
1652061420000|2022-05-09 01:57:00|12186.66|12066.66|12188.13|12068.13|12188.13|12068.13|12186.66|12066.66|9
1652061430000|2022-05-09 01:57:10|12187.96|12067.96|12187.77|12067.77|12187.96|12067.96|12187.47|12067.47|8
1652061440000|2022-05-09 01:57:20|12187.68|12067.68|12187.22|12067.22|12187.68|12067.68|12186.81|12066.81|9
1652061450000|2022-05-09 01:57:30|12187.16|12067.16|12186.17|12066.17|12187.16|12067.16|12185.79|12065.79|10
1652061460000|2022-05-09 01:57:40|12186.65|12066.65|12186.16|12066.16|12186.74|12066.74|12186.16|12066.16|10
1652061470000|2022-05-09 01:57:50|12186.23|12066.23|12186.37|12066.37|12186.46|12066.46|12185.97|12065.97|10
1652061480000|2022-05-09 01:58:00|12186.26|12066.26|12186.47|12066.47|12186.57|12066.57|12186.14|12066.14|10
1652061490000|2022-05-09 01:58:10|12186.03|12066.03|12185.39|12065.39|12186.06|12066.06|12185.39|12065.39|10
1652061500000|2022-05-09 01:58:20|12185.5|12065.5|12185.56|12065.56|12185.56|12065.56|12185.36|12065.36|9
1652061510000|2022-05-09 01:58:30|12185.32|12065.32|12185.76|12065.76|12186.15|12066.15|12185.32|12065.32|10
1652061520000|2022-05-09 01:58:40|12185.84|12065.84|12186.88|12066.88|12186.88|12066.88|12185.84|12065.84|10
1652061530000|2022-05-09 01:58:50|12187.27|12067.27|12187.09|12067.09|12187.43|12067.43|12187.01|12067.01|9
1652061540000|2022-05-09 01:59:00|12186.88|12066.88|12185.35|12065.35|12186.88|12066.88|12185.35|12065.35|10
1652061550000|2022-05-09 01:59:10|12184.6|12064.6|12183.03|12063.03|12184.6|12064.6|12183.01|12063.01|10
1652061560000|2022-05-09 01:59:20|12183.29|12063.29|12183.39|12063.39|12183.39|12063.39|12183.04|12063.04|6
1652061570000|2022-05-09 01:59:30|12183.34|12063.34|12182.18|12062.18|12183.38|12063.38|12182.18|12062.18|9
1652061580000|2022-05-09 01:59:40|12182.07|12062.07|12181.83|12061.83|12182.07|12062.07|12181.5|12061.5|10
1652061590000|2022-05-09 01:59:50|12182.17|12062.17|12182.06|12062.06|12182.26|12062.26|12182.02|12062.02|10
1652061600000|2022-05-09 02:00:00|12182.11|12062.11|12181.72|12061.72|12182.38|12062.38|12181.72|12061.72|10
1652061610000|2022-05-09 02:00:10|12181.33|12061.33|12180.32|12060.32|12181.33|12061.33|12180.32|12060.32|10
1652061620000|2022-05-09 02:00:20|12180.04|12060.04|12178.86|12058.86|12180.04|12060.04|12178.54|12058.54|9
1652061630000|2022-05-09 02:00:30|12178.85|12058.85|12181.05|12061.05|12181.05|12061.05|12178.85|12058.85|10
1652061640000|2022-05-09 02:00:40|12181.25|12061.25|12182.67|12062.67|12182.83|12062.83|12181.16|12061.16|10
1652061650000|2022-05-09 02:00:50|12182.3|12062.3|12183.31|12063.31|12183.39|12063.39|12182.3|12062.3|10
1652061660000|2022-05-09 02:01:00|12183.44|12063.44|12182.68|12062.68|12183.44|12063.44|12182.53|12062.53|10
1652061670000|2022-05-09 02:01:10|12182.81|12062.81|12180.84|12060.84|12182.81|12062.81|12180.84|12060.84|9
1652061680000|2022-05-09 02:01:20|12180.29|12060.29|12178.65|12058.65|12180.29|12060.29|12178.65|12058.65|10
1652061690000|2022-05-09 02:01:30|12178.64|12058.64|12176.28|12056.28|12178.64|12058.64|12176.28|12056.28|9
1652061700000|2022-05-09 02:01:40|12175.95|12055.95|12173.09|12053.09|12175.95|12055.95|12173.09|12053.09|10
1652061710000|2022-05-09 02:01:50|12172.92|12052.92|12169.52|12049.52|12172.92|12052.92|12169.52|12049.52|10
1652061720000|2022-05-09 02:02:00|12169.4|12049.4|12167.5|12047.5|12169.4|12049.4|12167.5|12047.5|10
1652061730000|2022-05-09 02:02:10|12166.71|12046.71|12166.5|12046.5|12167.09|12047.09|12166.47|12046.47|10
1652061740000|2022-05-09 02:02:20|12166.48|12046.48|12164.64|12044.64|12166.48|12046.48|12164.44|12044.44|10
1652061750000|2022-05-09 02:02:30|12164.28|12044.28|12162.44|12042.44|12164.39|12044.39|12162.44|12042.44|10
1652061760000|2022-05-09 02:02:40|12162.68|12042.68|12162.68|12042.68|12163.1|12043.1|12162.45|12042.45|10
1652061770000|2022-05-09 02:02:50|12162.2|12042.2|12160.9|12040.9|12162.59|12042.59|12160.9|12040.9|10
1652061780000|2022-05-09 02:03:00|12160.81|12040.81|12161.62|12041.62|12161.62|12041.62|12160.81|12040.81|10
1652061790000|2022-05-09 02:03:10|12161.76|12041.76|12163.33|12043.33|12163.33|12043.33|12161.76|12041.76|9
1652061800000|2022-05-09 02:03:20|12163.31|12043.31|12165.98|12045.98|12165.98|12045.98|12163.31|12043.31|10
1652061810000|2022-05-09 02:03:30|12166.55|12046.55|12167.03|12047.03|12167.73|12047.73|12166.55|12046.55|10
1652061820000|2022-05-09 02:03:40|12167.15|12047.15|12167.65|12047.65|12167.96|12047.96|12167.1|12047.1|10
1652061830000|2022-05-09 02:03:50|12167.75|12047.75|12167.37|12047.37|12168.11|12048.11|12167.32|12047.32|10
1652061840000|2022-05-09 02:04:00|12167.3|12047.3|12167.21|12047.21|12167.62|12047.62|12166.95|12046.95|10
1652061850000|2022-05-09 02:04:10|12167.2|12047.2|12166.74|12046.74|12167.47|12047.47|12165.98|12045.98|10
1652061860000|2022-05-09 02:04:20|12166.19|12046.19|12165.79|12045.79|12166.55|12046.55|12165.7|12045.7|10
1652061870000|2022-05-09 02:04:30|12165.82|12045.82|12163.02|12043.02|12165.82|12045.82|12162.53|12042.53|10
1652061880000|2022-05-09 02:04:40|12162.7|12042.7|12156.16|12036.16|12162.7|12042.7|12156.16|12036.16|10
1652061890000|2022-05-09 02:04:50|12153.64|12033.64|12150.24|12030.24|12153.64|12033.64|12150.06|12030.06|10
1652061900000|2022-05-09 02:05:00|12150.74|12030.74|12143.53|12023.53|12150.83|12030.83|12143.53|12023.53|10
1652061910000|2022-05-09 02:05:10|12143.47|12023.47|12141.29|12021.29|12143.47|12023.47|12141.29|12021.29|10
1652061920000|2022-05-09 02:05:20|12141.4|12021.4|12143.12|12023.12|12143.12|12023.12|12140.84|12020.84|10
1652061930000|2022-05-09 02:05:30|12143.89|12023.89|12146.47|12026.47|12146.47|12026.47|12143.89|12023.89|10
1652061940000|2022-05-09 02:05:40|12146.37|12026.37|12148.23|12028.23|12148.23|12028.23|12146.37|12026.37|9
1652061950000|2022-05-09 02:05:50|12148.41|12028.41|12147.53|12027.53|12148.41|12028.41|12147.04|12027.04|10
1652061960000|2022-05-09 02:06:00|12149.16|12029.16|12152.02|12032.02|12152.02|12032.02|12149.16|12029.16|10
1652061970000|2022-05-09 02:06:10|12152.1|12032.1|12151.95|12031.95|12152.36|12032.36|12151.92|12031.92|10
1652061980000|2022-05-09 02:06:20|12151.92|12031.92|12151.5|12031.5|12152.11|12032.11|12151.5|12031.5|9
1652061990000|2022-05-09 02:06:30|12151.45|12031.45|12150.6|12030.6|12151.71|12031.71|12150.6|12030.6|10
1652062000000|2022-05-09 02:06:40|12150.56|12030.56|12149.81|12029.81|12150.56|12030.56|12149.76|12029.76|9
1652062010000|2022-05-09 02:06:50|12149.44|12029.44|12148.06|12028.06|12149.44|12029.44|12148.06|12028.06|10
1652062020000|2022-05-09 02:07:00|12147.61|12027.61|12146.81|12026.81|12147.61|12027.61|12146.79|12026.79|9
1652062030000|2022-05-09 02:07:10|12146.55|12026.55|12146.54|12026.54|12146.69|12026.69|12146.25|12026.25|10
1652062040000|2022-05-09 02:07:20|12146.61|12026.61|12146.15|12026.15|12146.61|12026.61|12146.02|12026.02|10
1652062050000|2022-05-09 02:07:30|12146.04|12026.04|12145.65|12025.65|12146.29|12026.29|12145.65|12025.65|10
1652062060000|2022-05-09 02:07:40|12145.67|12025.67|12145.3|12025.3|12145.67|12025.67|12145.11|12025.11|10
1652062070000|2022-05-09 02:07:50|12145.24|12025.24|12145.22|12025.22|12145.24|12025.24|12144.73|12024.73|10
1652062080000|2022-05-09 02:08:00|12145.39|12025.39|12145.58|12025.58|12145.67|12025.67|12145.24|12025.24|9
1652062090000|2022-05-09 02:08:10|12145.21|12025.21|12144.48|12024.48|12145.24|12025.24|12144.48|12024.48|10
1652062100000|2022-05-09 02:08:20|12144.13|12024.13|12141.71|12021.71|12144.13|12024.13|12141.71|12021.71|10
1652062110000|2022-05-09 02:08:30|12141.92|12021.92|12139.95|12019.95|12141.92|12021.92|12139.95|12019.95|10
1652062120000|2022-05-09 02:08:40|12139.8|12019.8|12139.36|12019.36|12140.09|12020.09|12139.36|12019.36|10
1652062130000|2022-05-09 02:08:50|12139.52|12019.52|12139.99|12019.99|12139.99|12019.99|12139.52|12019.52|9
1652062140000|2022-05-09 02:09:00|12140.38|12020.38|12140.56|12020.56|12140.65|12020.65|12140.08|12020.08|10
1652062150000|2022-05-09 02:09:10|12140.5|12020.5|12138.78|12018.78|12140.5|12020.5|12138.39|12018.39|10
1652062160000|2022-05-09 02:09:20|12138.74|12018.74|12134.2|12014.2|12139.07|12019.07|12134.2|12014.2|10
1652062170000|2022-05-09 02:09:30|12133.99|12013.99|12130.03|12010.03|12133.99|12013.99|12130.03|12010.03|10
1652062180000|2022-05-09 02:09:40|12129.6|12009.6|12122.32|12002.32|12129.6|12009.6|12122.32|12002.32|10
1652062190000|2022-05-09 02:09:50|12122.06|12002.06|12113.09|11993.09|12122.17|12002.17|12113.09|11993.09|10
1652062200000|2022-05-09 02:10:00|12112.8|11992.8|12111.26|11991.26|12113.51|11993.51|12109.25|11989.25|10
1652062210000|2022-05-09 02:10:10|12110.88|11990.88|12110.45|11990.45|12111.65|11991.65|12110.45|11990.45|10
1652062220000|2022-05-09 02:10:20|12110.32|11990.32|12109.52|11989.52|12110.33|11990.33|12109.45|11989.45|9
1652062230000|2022-05-09 02:10:30|12107.25|11987.25|12107.66|11987.66|12107.66|11987.66|12106.5|11986.5|10
1652062240000|2022-05-09 02:10:40|12108.16|11988.16|12107.69|11987.69|12108.39|11988.39|12107.56|11987.56|10
1652062250000|2022-05-09 02:10:50|12107.93|11987.93|12106.74|11986.74|12107.93|11987.93|12106.26|11986.26|10
1652062260000|2022-05-09 02:11:00|12106.7|11986.7|12105.54|11985.54|12106.7|11986.7|12105.29|11985.29|10
1652062270000|2022-05-09 02:11:10|12105.64|11985.64|12106.2|11986.2|12106.22|11986.22|12105.64|11985.64|10
1652062280000|2022-05-09 02:11:20|12106.28|11986.28|12105.21|11985.21|12106.4|11986.4|12105.21|11985.21|10
1652062290000|2022-05-09 02:11:30|12106.02|11986.02|12107.26|11987.26|12107.4|11987.4|12106.02|11986.02|10
1652062300000|2022-05-09 02:11:40|12107.36|11987.36|12109.74|11989.74|12109.84|11989.84|12107.36|11987.36|10
1652062310000|2022-05-09 02:11:50|12109.89|11989.89|12110.44|11990.44|12110.44|11990.44|12109.71|11989.71|10
1652062320000|2022-05-09 02:12:00|12111.34|11991.34|12111.44|11991.44|12112.18|11992.18|12110.95|11990.95|9
1652062330000|2022-05-09 02:12:10|12111.35|11991.35|12112.28|11992.28|12112.56|11992.56|12110.98|11990.98|10
1652062340000|2022-05-09 02:12:20|12111.89|11991.89|12111.1|11991.1|12113.17|11993.17|12111.09|11991.09|10
1652062350000|2022-05-09 02:12:30|12111.06|11991.06|12106.75|11986.75|12111.06|11991.06|12106.73|11986.73|10
1652062360000|2022-05-09 02:12:40|12106.38|11986.38|12104.15|11984.15|12106.38|11986.38|12104.15|11984.15|10
1652062370000|2022-05-09 02:12:50|12104.18|11984.18|12103.63|11983.63|12104.18|11984.18|12103.63|11983.63|10
1652062380000|2022-05-09 02:13:00|12103.73|11983.73|12103.04|11983.04|12103.99|11983.99|12102.87|11982.87|10
1652062390000|2022-05-09 02:13:10|12102.58|11982.58|12099.96|11979.96|12102.58|11982.58|12099.96|11979.96|10
1652062400000|2022-05-09 02:13:20|12100.08|11980.08|12097.68|11977.68|12100.08|11980.08|12097.14|11977.14|10
1652062410000|2022-05-09 02:13:30|12096.78|11976.78|12095.55|11975.55|12097.46|11977.46|12095.55|11975.55|9
1652062420000|2022-05-09 02:13:40|12096.94|11976.94|12100.62|11980.62|12100.62|11980.62|12096.56|11976.56|10
1652062430000|2022-05-09 02:13:50|12100.27|11980.27|12105.04|11985.04|12105.04|11985.04|12100.27|11980.27|10
1652062440000|2022-05-09 02:14:00|12104.99|11984.99|12106.31|11986.31|12106.57|11986.57|12104.73|11984.73|10
1652062450000|2022-05-09 02:14:10|12106.37|11986.37|12105.89|11985.89|12106.6|11986.6|12105.8|11985.8|10
1652062460000|2022-05-09 02:14:20|12107.09|11987.09|12108.21|11988.21|12109.1|11989.1|12107.09|11987.09|10
1652062470000|2022-05-09 02:14:30|12108.53|11988.53|12109.69|11989.69|12109.69|11989.69|12108.12|11988.12|10
1652062480000|2022-05-09 02:14:40|12109.5|11989.5|12110.96|11990.96|12111.33|11991.33|12109.5|11989.5|10
1652062490000|2022-05-09 02:14:50|12111.24|11991.24|12114.29|11994.29|12114.29|11994.29|12111.08|11991.08|10
1652062500000|2022-05-09 02:15:00|12115.25|11995.25|12115.83|11995.83|12115.91|11995.91|12114.97|11994.97|10
1652062510000|2022-05-09 02:15:10|12115.9|11995.9|12118.01|11998.01|12118.58|11998.58|12115.9|11995.9|10
1652062520000|2022-05-09 02:15:20|12117.9|11997.9|12116.2|11996.2|12118.7|11998.7|12116.2|11996.2|10
1652062530000|2022-05-09 02:15:30|12116.69|11996.69|12115.43|11995.43|12116.83|11996.83|12115.43|11995.43|9
1652062540000|2022-05-09 02:15:40|12115.47|11995.47|12115.61|11995.61|12116.28|11996.28|12115.14|11995.14|10
1652062550000|2022-05-09 02:15:50|12115.67|11995.67|12113.72|11993.72|12115.67|11995.67|12113.72|11993.72|10
1652062560000|2022-05-09 02:16:00|12113.46|11993.46|12113.41|11993.41|12113.62|11993.62|12113.32|11993.32|10
1652062570000|2022-05-09 02:16:10|12113.48|11993.48|12112.94|11992.94|12113.62|11993.62|12112.94|11992.94|10
1652062580000|2022-05-09 02:16:20|12112.68|11992.68|12110.99|11990.99|12112.68|11992.68|12110.88|11990.88|10
1652062590000|2022-05-09 02:16:30|12109.92|11989.92|12108.92|11988.92|12111.05|11991.05|12108.92|11988.92|10
1652062600000|2022-05-09 02:16:40|12108.91|11988.91|12105.21|11985.21|12108.91|11988.91|12105.21|11985.21|10
1652062610000|2022-05-09 02:16:50|12105.28|11985.28|12104.59|11984.59|12105.28|11985.28|12104.44|11984.44|9
1652062620000|2022-05-09 02:17:00|12104.8|11984.8|12105.08|11985.08|12105.26|11985.26|12104.77|11984.77|10
1652062630000|2022-05-09 02:17:10|12104.97|11984.97|12103.94|11983.94|12104.99|11984.99|12103.94|11983.94|10
1652062640000|2022-05-09 02:17:20|12104.14|11984.14|12103.46|11983.46|12104.3|11984.3|12103.41|11983.41|9
1652062650000|2022-05-09 02:17:30|12103.49|11983.49|12105.49|11985.49|12106.24|11986.24|12103.49|11983.49|10
1652062660000|2022-05-09 02:17:40|12107.59|11987.59|12109.68|11989.68|12110.62|11990.62|12107.12|11987.12|10
1652062670000|2022-05-09 02:17:50|12110.04|11990.04|12109.15|11989.15|12110.3|11990.3|12109.15|11989.15|9
1652062680000|2022-05-09 02:18:00|12108.95|11988.95|12110.03|11990.03|12110.03|11990.03|12108.95|11988.95|10
1652062690000|2022-05-09 02:18:10|12109.75|11989.75|12110.16|11990.16|12110.45|11990.45|12109.71|11989.71|9
1652062700000|2022-05-09 02:18:20|12109.71|11989.71|12109.94|11989.94|12109.99|11989.99|12109|11989|10
1652062710000|2022-05-09 02:18:30|12109.2|11989.2|12108.74|11988.74|12109.79|11989.79|12108.74|11988.74|10
1652062720000|2022-05-09 02:18:40|12108.11|11988.11|12108.13|11988.13|12108.44|11988.44|12107.88|11987.88|10
1652062730000|2022-05-09 02:18:50|12107.97|11987.97|12108.95|11988.95|12109.07|11989.07|12107.58|11987.58|10
1652062740000|2022-05-09 02:19:00|12108.72|11988.72|12107.74|11987.74|12108.72|11988.72|12107.6|11987.6|10
1652062750000|2022-05-09 02:19:10|12108.1|11988.1|12107.12|11987.12|12108.1|11988.1|12107.12|11987.12|9
1652062760000|2022-05-09 02:19:20|12107.08|11987.08|12107.05|11987.05|12107.38|11987.38|12106.97|11986.97|10
1652062770000|2022-05-09 02:19:30|12107.09|11987.09|12107.94|11987.94|12107.94|11987.94|12106.73|11986.73|10
1652062780000|2022-05-09 02:19:40|12107.62|11987.62|12107.41|11987.41|12107.97|11987.97|12106.71|11986.71|10
1652062790000|2022-05-09 02:19:50|12107.11|11987.11|12106.2|11986.2|12107.11|11987.11|12105.83|11985.83|9
1652062800000|2022-05-09 02:20:00|12106.01|11986.01|12104.71|11984.71|12106.19|11986.19|12104.71|11984.71|10
1652062810000|2022-05-09 02:20:10|12104.87|11984.87|12102.42|11982.42|12105.08|11985.08|12102.42|11982.42|10
1652062820000|2022-05-09 02:20:20|12101.75|11981.75|12101.69|11981.69|12102.23|11982.23|12101.69|11981.69|10
1652062830000|2022-05-09 02:20:30|12101.51|11981.51|12100.03|11980.03|12101.72|11981.72|12100.03|11980.03|10
1652062840000|2022-05-09 02:20:40|12099.43|11979.43|12093.68|11973.68|12099.43|11979.43|12093.68|11973.68|10
1652062850000|2022-05-09 02:20:50|12093.62|11973.62|12091.92|11971.92|12093.62|11973.62|12091.92|11971.92|10
1652062860000|2022-05-09 02:21:00|12091.91|11971.91|12086.3|11966.3|12091.91|11971.91|12085.61|11965.61|10
1652062870000|2022-05-09 02:21:10|12085.91|11965.91|12083.32|11963.32|12085.91|11965.91|12083.32|11963.32|10
1652062880000|2022-05-09 02:21:20|12083.27|11963.27|12081.95|11961.95|12083.27|11963.27|12081.76|11961.76|10
1652062890000|2022-05-09 02:21:30|12081.23|11961.23|12079.3|11959.3|12081.78|11961.78|12079.3|11959.3|10
1652062900000|2022-05-09 02:21:40|12079|11959|12079.69|11959.69|12079.86|11959.86|12079|11959|10
1652062910000|2022-05-09 02:21:50|12077.84|11957.84|12075.21|11955.21|12077.84|11957.84|12075.21|11955.21|10
1652062920000|2022-05-09 02:22:00|12075.12|11955.12|12073.78|11953.78|12075.12|11955.12|12073.78|11953.78|10
1652062930000|2022-05-09 02:22:10|12073.52|11953.52|12072.83|11952.83|12073.52|11953.52|12072.55|11952.55|10
1652062940000|2022-05-09 02:22:20|12072.59|11952.59|12070.12|11950.12|12072.59|11952.59|12070.08|11950.08|9
1652062950000|2022-05-09 02:22:30|12069.99|11949.99|12069.73|11949.73|12070.79|11950.79|12069.73|11949.73|10
1652062960000|2022-05-09 02:22:40|12069.93|11949.93|12072.41|11952.41|12072.41|11952.41|12069.93|11949.93|9
1652062970000|2022-05-09 02:22:50|12071.9|11951.9|12073.3|11953.3|12073.38|11953.38|12071.9|11951.9|10
1652062980000|2022-05-09 02:23:00|12073.61|11953.61|12075.77|11955.77|12075.77|11955.77|12073.61|11953.61|10
1652062990000|2022-05-09 02:23:10|12075.79|11955.79|12079.12|11959.12|12079.12|11959.12|12075.79|11955.79|10
1652063000000|2022-05-09 02:23:20|12079.98|11959.98|12081.8|11961.8|12081.8|11961.8|12079.98|11959.98|10
1652063010000|2022-05-09 02:23:30|12081.98|11961.98|12082.09|11962.09|12082.09|11962.09|12081.4|11961.4|10
1652063020000|2022-05-09 02:23:40|12081.73|11961.73|12084.72|11964.72|12084.72|11964.72|12081.73|11961.73|10
1652063030000|2022-05-09 02:23:50|12085.14|11965.14|12083.88|11963.88|12085.14|11965.14|12083.34|11963.34|10
1652063040000|2022-05-09 02:24:00|12085.9|11965.9|12084.97|11964.97|12087.06|11967.06|12084.97|11964.97|10
1652063050000|2022-05-09 02:24:10|12086.1|11966.1|12082.47|11962.47|12086.1|11966.1|12082.19|11962.19|10
1652063060000|2022-05-09 02:24:20|12081.93|11961.93|12080.96|11960.96|12082.13|11962.13|12080.87|11960.87|10
1652063070000|2022-05-09 02:24:30|12080.41|11960.41|12079.5|11959.5|12080.41|11960.41|12078.99|11958.99|10
1652063080000|2022-05-09 02:24:40|12079.14|11959.14|12079.56|11959.56|12080.05|11960.05|12079.14|11959.14|9
1652063090000|2022-05-09 02:24:50|12079.12|11959.12|12078.29|11958.29|12079.16|11959.16|12078.01|11958.01|9
1652063100000|2022-05-09 02:25:00|12078.3|11958.3|12076.89|11956.89|12078.3|11958.3|12076.74|11956.74|10
1652063110000|2022-05-09 02:25:10|12076.63|11956.63|12076.98|11956.98|12076.98|11956.98|12076.15|11956.15|8
1652063120000|2022-05-09 02:25:20|12076.9|11956.9|12077.13|11957.13|12077.19|11957.19|12076.89|11956.89|10
1652063130000|2022-05-09 02:25:30|12077.18|11957.18|12076.12|11956.12|12077.26|11957.26|12076.12|11956.12|9
1652063140000|2022-05-09 02:25:40|12075.64|11955.64|12075.48|11955.48|12076.68|11956.68|12075.48|11955.48|9
1652063150000|2022-05-09 02:25:50|12075.58|11955.58|12075.28|11955.28|12076.18|11956.18|12075.28|11955.28|10
1652063160000|2022-05-09 02:26:00|12075.19|11955.19|12070.67|11950.67|12075.19|11955.19|12070.09|11950.09|8
1652063170000|2022-05-09 02:26:10|12070.63|11950.63|12058.27|11938.27|12070.64|11950.64|12058.27|11938.27|10
1652063180000|2022-05-09 02:26:20|12056.39|11936.39|12045.78|11925.78|12056.39|11936.39|12045.38|11925.38|10
1652063190000|2022-05-09 02:26:30|12044.61|11924.61|12046.8|11926.8|12047.18|11927.18|12044.61|11924.61|10
1652063200000|2022-05-09 02:26:40|12047.23|11927.23|12039.84|11919.84|12047.24|11927.24|12039.84|11919.84|10
1652063210000|2022-05-09 02:26:50|12040.09|11920.09|12037.42|11917.42|12040.09|11920.09|12037.42|11917.42|10
1652063220000|2022-05-09 02:27:00|12037.69|11917.69|12032.5|11912.5|12037.69|11917.69|12032.5|11912.5|10
1652063230000|2022-05-09 02:27:10|12031.49|11911.49|12027.13|11907.13|12031.49|11911.49|12025.82|11905.82|10
1652063240000|2022-05-09 02:27:20|12027.68|11907.68|12028.09|11908.09|12028.32|11908.32|12027.68|11907.68|10
1652063250000|2022-05-09 02:27:30|12028.6|11908.6|12026.01|11906.01|12029.74|11909.74|12025.67|11905.67|10
1652063260000|2022-05-09 02:27:40|12025.31|11905.31|12026.6|11906.6|12026.67|11906.67|12025.19|11905.19|10
1652063270000|2022-05-09 02:27:50|12026.71|11906.71|12025.91|11905.91|12026.71|11906.71|12025.46|11905.46|10
1652063280000|2022-05-09 02:28:00|12024.5|11904.5|12011.73|11891.73|12025.34|11905.34|12011.73|11891.73|10
1652063290000|2022-05-09 02:28:10|12011.22|11891.22|12003.24|11883.24|12011.74|11891.74|12003.24|11883.24|10
1652063300000|2022-05-09 02:28:20|12001.25|11881.25|11983.73|11863.73|12001.25|11881.25|11983.47|11863.47|10
1652063310000|2022-05-09 02:28:30|11983.39|11863.39|11981.67|11861.67|11983.39|11863.39|11977.59|11857.59|10
1652063320000|2022-05-09 02:28:40|11981.69|11861.69|11975.21|11855.21|11981.69|11861.69|11975.21|11855.21|10
1652063330000|2022-05-09 02:28:50|11973.18|11853.18|11952.97|11832.97|11973.18|11853.18|11952.97|11832.97|10
1652063340000|2022-05-09 02:29:00|11952.99|11832.99|11953.53|11833.53|11953.92|11833.92|11949.24|11829.24|10
1652063350000|2022-05-09 02:29:10|11950.62|11830.62|11949.69|11829.69|11952.44|11832.44|11944.37|11824.37|10
1652063360000|2022-05-09 02:29:20|11948|11828|11954.4|11834.4|11954.4|11834.4|11948|11828|10
1652063370000|2022-05-09 02:29:30|11955.73|11835.73|11963.91|11843.91|11963.91|11843.91|11955.73|11835.73|10
1652063380000|2022-05-09 02:29:40|11964.21|11844.21|11967.77|11847.77|11971.2|11851.2|11964.21|11844.21|10
1652063390000|2022-05-09 02:29:50|11969.1|11849.1|11964.54|11844.54|11969.73|11849.73|11964.54|11844.54|10
1652063400000|2022-05-09 02:30:00|11964.69|11844.69|11966.3|11846.3|11966.3|11846.3|11964.69|11844.69|10
1652063410000|2022-05-09 02:30:10|11966.58|11846.58|11961.38|11841.38|11966.58|11846.58|11961.38|11841.38|10
1652063420000|2022-05-09 02:30:20|11961.95|11841.95|11957.1|11837.1|11961.95|11841.95|11957.1|11837.1|10
1652063430000|2022-05-09 02:30:30|11957.08|11837.08|11957.09|11837.09|11957.09|11837.09|11956.44|11836.44|10
1652063440000|2022-05-09 02:30:40|11957.74|11837.74|11969.35|11849.35|11969.42|11849.42|11956.96|11836.96|10
1652063450000|2022-05-09 02:30:50|11969.4|11849.4|11976.06|11856.06|11976.06|11856.06|11968.16|11848.16|10
1652063460000|2022-05-09 02:31:00|11979.92|11859.92|11989.12|11869.12|11989.12|11869.12|11976.62|11856.62|10
1652063470000|2022-05-09 02:31:10|11989.81|11869.81|11997.47|11877.47|11997.47|11877.47|11989.81|11869.81|10
1652063480000|2022-05-09 02:31:20|11998.56|11878.56|11999.36|11879.36|12001.01|11881.01|11998.56|11878.56|10
1652063490000|2022-05-09 02:31:30|12000.89|11880.89|11997.98|11877.98|12000.89|11880.89|11997.61|11877.61|10
1652063500000|2022-05-09 02:31:40|11997.79|11877.79|11996.94|11876.94|11997.79|11877.79|11995.4|11875.4|10
1652063510000|2022-05-09 02:31:50|11996.78|11876.78|11997.47|11877.47|11997.48|11877.48|11996.74|11876.74|10
1652063520000|2022-05-09 02:32:00|11997.57|11877.57|11994.86|11874.86|11997.57|11877.57|11994.86|11874.86|10
1652063530000|2022-05-09 02:32:10|11994.6|11874.6|11992.57|11872.57|11994.76|11874.76|11992.57|11872.57|10
1652063540000|2022-05-09 02:32:20|11991.93|11871.93|11990.12|11870.12|11991.93|11871.93|11989.78|11869.78|10
1652063550000|2022-05-09 02:32:30|11989.81|11869.81|11984.59|11864.59|11989.81|11869.81|11984.59|11864.59|10
1652063560000|2022-05-09 02:32:40|11984.26|11864.26|11978.61|11858.61|11984.26|11864.26|11978.61|11858.61|10
1652063570000|2022-05-09 02:32:50|11977.86|11857.86|11977.5|11857.5|11978.31|11858.31|11977.27|11857.27|9
1652063580000|2022-05-09 02:33:00|11977.76|11857.76|11976.89|11856.89|11977.94|11857.94|11976.64|11856.64|10
1652063590000|2022-05-09 02:33:10|11977.32|11857.32|11975.62|11855.62|11977.39|11857.39|11975.62|11855.62|10
1652063600000|2022-05-09 02:33:20|11975.32|11855.32|11973.47|11853.47|11975.44|11855.44|11973.32|11853.32|9
1652063610000|2022-05-09 02:33:30|11973.17|11853.17|11973.13|11853.13|11974.05|11854.05|11973.13|11853.13|10
1652063620000|2022-05-09 02:33:40|11973.14|11853.14|11973.71|11853.71|11973.77|11853.77|11973.01|11853.01|10
1652063630000|2022-05-09 02:33:50|11974.19|11854.19|11974.47|11854.47|11975.02|11855.02|11974.19|11854.19|10
1652063640000|2022-05-09 02:34:00|11974.75|11854.75|11977.53|11857.53|11977.53|11857.53|11974.74|11854.74|10
1652063650000|2022-05-09 02:34:10|11977.56|11857.56|11980.94|11860.94|11981.05|11861.05|11976.92|11856.92|10
1652063660000|2022-05-09 02:34:20|11980.64|11860.64|11987.2|11867.2|11987.2|11867.2|11980.64|11860.64|10
1652063670000|2022-05-09 02:34:30|11987.43|11867.43|11992.35|11872.35|11992.35|11872.35|11987.43|11867.43|10
1652063680000|2022-05-09 02:34:40|11992.89|11872.89|11991.59|11871.59|11993.65|11873.65|11991.59|11871.59|10
1652063690000|2022-05-09 02:34:50|11991.62|11871.62|11989.23|11869.23|11991.84|11871.84|11989.23|11869.23|10
1652063700000|2022-05-09 02:35:00|11989.48|11869.48|11993.03|11873.03|11993.03|11873.03|11989.42|11869.42|10
1652063710000|2022-05-09 02:35:10|11993.2|11873.2|11993.65|11873.65|11993.88|11873.88|11993.13|11873.13|10
1652063720000|2022-05-09 02:35:20|11993.63|11873.63|11992.88|11872.88|11993.63|11873.63|11992.01|11872.01|10
1652063730000|2022-05-09 02:35:30|11993.11|11873.11|11990.07|11870.07|11993.11|11873.11|11989.38|11869.38|10
1652063740000|2022-05-09 02:35:40|11989.79|11869.79|11988.17|11868.17|11989.79|11869.79|11988.17|11868.17|10
1652063750000|2022-05-09 02:35:50|11987.64|11867.64|11981.73|11861.73|11988.13|11868.13|11981.73|11861.73|10
1652063760000|2022-05-09 02:36:00|11981.17|11861.17|11980.07|11860.07|11981.46|11861.46|11979.8|11859.8|10
1652063770000|2022-05-09 02:36:10|11980.28|11860.28|11977.69|11857.69|11980.28|11860.28|11977.69|11857.69|9
1652063780000|2022-05-09 02:36:20|11977.36|11857.36|11971.76|11851.76|11977.64|11857.64|11971.76|11851.76|10
1652063790000|2022-05-09 02:36:30|11970.75|11850.75|11956.4|11836.4|11970.75|11850.75|11956.4|11836.4|10
1652063800000|2022-05-09 02:36:40|11958.65|11838.65|11948.69|11828.69|11958.65|11838.65|11948.69|11828.69|10
1652063810000|2022-05-09 02:36:50|11948.7|11828.7|11944.61|11824.61|11949.02|11829.02|11944.36|11824.36|10
1652063820000|2022-05-09 02:37:00|11944.58|11824.58|11940.08|11820.08|11944.62|11824.62|11940.08|11820.08|10
1652063830000|2022-05-09 02:37:10|11939.35|11819.35|11925.24|11805.24|11939.35|11819.35|11925.24|11805.24|10
1652063840000|2022-05-09 02:37:20|11924.45|11804.45|11922.15|11802.15|11924.45|11804.45|11921.83|11801.83|10
1652063850000|2022-05-09 02:37:30|11921.53|11801.53|11922.49|11802.49|11923.25|11803.25|11920.77|11800.77|10
1652063860000|2022-05-09 02:37:40|11923.15|11803.15|11923.23|11803.23|11924.23|11804.23|11921.95|11801.95|10
1652063870000|2022-05-09 02:37:50|11922.87|11802.87|11923.93|11803.93|11924.61|11804.61|11922.64|11802.64|10
1652063880000|2022-05-09 02:38:00|11924.02|11804.02|11929.81|11809.81|11929.81|11809.81|11924.02|11804.02|10
1652063890000|2022-05-09 02:38:10|11928.99|11808.99|11924.94|11804.94|11930.59|11810.59|11924.94|11804.94|10
1652063900000|2022-05-09 02:38:20|11924.86|11804.86|11921.24|11801.24|11924.86|11804.86|11921.24|11801.24|10
1652063910000|2022-05-09 02:38:30|11920.14|11800.14|11916.33|11796.33|11920.14|11800.14|11916|11796|10
1652063920000|2022-05-09 02:38:40|11915.98|11795.98|11913.38|11793.38|11916.18|11796.18|11913.38|11793.38|10
1652063930000|2022-05-09 02:38:50|11913.45|11793.45|11914.56|11794.56|11914.61|11794.61|11913.38|11793.38|10
1652063940000|2022-05-09 02:39:00|11914.86|11794.86|11910.52|11790.52|11915.09|11795.09|11910.52|11790.52|10
1652063950000|2022-05-09 02:39:10|11910.34|11790.34|11905.28|11785.28|11910.53|11790.53|11905.28|11785.28|10
1652063960000|2022-05-09 02:39:20|11905.45|11785.45|11893.16|11773.16|11905.77|11785.77|11893.16|11773.16|10
1652063970000|2022-05-09 02:39:30|11893.68|11773.68|11886.37|11766.37|11894.69|11774.69|11885.73|11765.73|10
1652063980000|2022-05-09 02:39:40|11886.73|11766.73|11886.48|11766.48|11887.87|11767.87|11886.48|11766.48|10
1652063990000|2022-05-09 02:39:50|11885.7|11765.7|11887.24|11767.24|11887.24|11767.24|11884.81|11764.81|10
1652064000000|2022-05-09 02:40:00|11889.91|11769.91|11898.54|11778.54|11898.58|11778.58|11889.35|11769.35|10
1652064010000|2022-05-09 02:40:10|11900.95|11780.95|11901.22|11781.22|11902.09|11782.09|11900.95|11780.95|10
1652064020000|2022-05-09 02:40:20|11901.28|11781.28|11900.59|11780.59|11902.16|11782.16|11900.59|11780.59|10
1652064030000|2022-05-09 02:40:30|11900.15|11780.15|11901.6|11781.6|11901.6|11781.6|11899.31|11779.31|10
1652064040000|2022-05-09 02:40:40|11902.12|11782.12|11903.18|11783.18|11903.18|11783.18|11901.97|11781.97|10
1652064050000|2022-05-09 02:40:50|11903.31|11783.31|11904.3|11784.3|11904.97|11784.97|11903.12|11783.12|10
1652064060000|2022-05-09 02:41:00|11906.41|11786.41|11910.47|11790.47|11910.47|11790.47|11906.23|11786.23|10
1652064070000|2022-05-09 02:41:10|11913.41|11793.41|11922.01|11802.01|11922.01|11802.01|11913.41|11793.41|10
1652064080000|2022-05-09 02:41:20|11922.1|11802.1|11930.07|11810.07|11930.15|11810.15|11922.1|11802.1|10
1652064090000|2022-05-09 02:41:30|11930.31|11810.31|11933.98|11813.98|11934.99|11814.99|11930.31|11810.31|10
1652064100000|2022-05-09 02:41:40|11935.06|11815.06|11934.54|11814.54|11935.24|11815.24|11933.87|11813.87|10
1652064110000|2022-05-09 02:41:50|11934.73|11814.73|11937.76|11817.76|11938.73|11818.73|11934.7|11814.7|10
1652064120000|2022-05-09 02:42:00|11937.83|11817.83|11940.29|11820.29|11940.29|11820.29|11937.83|11817.83|10
1652064130000|2022-05-09 02:42:10|11940.36|11820.36|11944.37|11824.37|11944.37|11824.37|11940.36|11820.36|10
1652064140000|2022-05-09 02:42:20|11943.98|11823.98|11945.25|11825.25|11945.25|11825.25|11943.98|11823.98|10
1652064150000|2022-05-09 02:42:30|11946.03|11826.03|11947.18|11827.18|11947.18|11827.18|11944.98|11824.98|10
1652064160000|2022-05-09 02:42:40|11947.16|11827.16|11946.21|11826.21|11947.4|11827.4|11946.21|11826.21|10
1652064170000|2022-05-09 02:42:50|11946.22|11826.22|11945.42|11825.42|11946.22|11826.22|11945.4|11825.4|9
1652064180000|2022-05-09 02:43:00|11945.19|11825.19|11946.09|11826.09|11946.09|11826.09|11945.19|11825.19|10
1652064190000|2022-05-09 02:43:10|11945.88|11825.88|11944.59|11824.59|11945.9|11825.9|11944.59|11824.59|10
1652064200000|2022-05-09 02:43:20|11944.32|11824.32|11941.54|11821.54|11944.32|11824.32|11941.54|11821.54|10
1652064210000|2022-05-09 02:43:30|11941.59|11821.59|11936.51|11816.51|11941.59|11821.59|11936.51|11816.51|10
1652064220000|2022-05-09 02:43:40|11936|11816|11933.63|11813.63|11936|11816|11933.63|11813.63|10
1652064230000|2022-05-09 02:43:50|11932.86|11812.86|11929.26|11809.26|11933.08|11813.08|11929.26|11809.26|10
1652064240000|2022-05-09 02:44:00|11928.66|11808.66|11927.15|11807.15|11928.83|11808.83|11927.15|11807.15|10
1652064250000|2022-05-09 02:44:10|11927.07|11807.07|11927.08|11807.08|11927.64|11807.64|11927.03|11807.03|10
1652064260000|2022-05-09 02:44:20|11926.89|11806.89|11929.14|11809.14|11929.14|11809.14|11926.89|11806.89|9
1652064270000|2022-05-09 02:44:30|11929.21|11809.21|11932.86|11812.86|11932.86|11812.86|11929.21|11809.21|10
1652064280000|2022-05-09 02:44:40|11932.94|11812.94|11930.39|11810.39|11932.94|11812.94|11930.39|11810.39|9
1652064290000|2022-05-09 02:44:50|11930|11810|11929.23|11809.23|11930.2|11810.2|11928.72|11808.72|10
1652064300000|2022-05-09 02:45:00|11929.06|11809.06|11929.36|11809.36|11929.72|11809.72|11928.7|11808.7|9
1652064310000|2022-05-09 02:45:10|11929.52|11809.52|11932.22|11812.22|11932.36|11812.36|11929.52|11809.52|10
1652064320000|2022-05-09 02:45:20|11933.5|11813.5|11936.33|11816.33|11936.33|11816.33|11933.5|11813.5|10
1652064330000|2022-05-09 02:45:30|11937.31|11817.31|11938.54|11818.54|11938.91|11818.91|11937.26|11817.26|9
1652064340000|2022-05-09 02:45:40|11938.63|11818.63|11937.23|11817.23|11938.97|11818.97|11937.23|11817.23|8
1652064350000|2022-05-09 02:45:50|11937.27|11817.27|11935.45|11815.45|11937.87|11817.87|11935.45|11815.45|10
1652064360000|2022-05-09 02:46:00|11935.27|11815.27|11933.25|11813.25|11935.27|11815.27|11933.25|11813.25|9
1652064370000|2022-05-09 02:46:10|11932.26|11812.26|11927.17|11807.17|11932.26|11812.26|11926.58|11806.58|10
1652064380000|2022-05-09 02:46:20|11924.9|11804.9|11919.71|11799.71|11924.9|11804.9|11919.71|11799.71|10
1652064390000|2022-05-09 02:46:30|11919.84|11799.84|11913.87|11793.87|11920.01|11800.01|11913.87|11793.87|10
1652064400000|2022-05-09 02:46:40|11913.79|11793.79|11908.74|11788.74|11913.79|11793.79|11908.74|11788.74|10
1652064410000|2022-05-09 02:46:50|11908.71|11788.71|11905.32|11785.32|11908.71|11788.71|11903.32|11783.32|10
1652064420000|2022-05-09 02:47:00|11906.27|11786.27|11918.08|11798.08|11919.86|11799.86|11906.27|11786.27|10
1652064430000|2022-05-09 02:47:10|11918.32|11798.32|11918.3|11798.3|11919.2|11799.2|11916.97|11796.97|10
1652064440000|2022-05-09 02:47:20|11918.61|11798.61|11917.09|11797.09|11918.75|11798.75|11916.96|11796.96|10
1652064450000|2022-05-09 02:47:30|11916.85|11796.85|11916.06|11796.06|11918.26|11798.26|11914.15|11794.15|10
1652064460000|2022-05-09 02:47:40|11915.13|11795.13|11913.35|11793.35|11915.42|11795.42|11913.27|11793.27|10
1652064470000|2022-05-09 02:47:50|11913.18|11793.18|11906.56|11786.56|11913.18|11793.18|11906.56|11786.56|10
1652064480000|2022-05-09 02:48:00|11905.82|11785.82|11906.13|11786.13|11906.53|11786.53|11905.4|11785.4|10
1652064490000|2022-05-09 02:48:10|11906.12|11786.12|11903.62|11783.62|11906.12|11786.12|11903.62|11783.62|10
1652064500000|2022-05-09 02:48:20|11903.97|11783.97|11902.5|11782.5|11904.01|11784.01|11902.11|11782.11|10
1652064510000|2022-05-09 02:48:30|11902.18|11782.18|11904.3|11784.3|11904.3|11784.3|11902.09|11782.09|10
1652064520000|2022-05-09 02:48:40|11904.31|11784.31|11907.44|11787.44|11907.44|11787.44|11904.16|11784.16|10
1652064530000|2022-05-09 02:48:50|11907.28|11787.28|11908.6|11788.6|11908.6|11788.6|11907.28|11787.28|10
1652064540000|2022-05-09 02:49:00|11908.69|11788.69|11909.32|11789.32|11909.32|11789.32|11908.59|11788.59|9
1652064550000|2022-05-09 02:49:10|11909.02|11789.02|11908.63|11788.63|11909.28|11789.28|11908.58|11788.58|10
1652064560000|2022-05-09 02:49:20|11908.84|11788.84|11911.63|11791.63|11911.63|11791.63|11908.79|11788.79|10
1652064570000|2022-05-09 02:49:30|11911.19|11791.19|11913.38|11793.38|11913.38|11793.38|11911.19|11791.19|10
1652064580000|2022-05-09 02:49:40|11913.34|11793.34|11911.2|11791.2|11913.34|11793.34|11911.03|11791.03|10
1652064590000|2022-05-09 02:49:50|11910.91|11790.91|11904.1|11784.1|11910.91|11790.91|11904.1|11784.1|10
1652064600000|2022-05-09 02:50:00|11904.33|11784.33|11898.36|11778.36|11904.33|11784.33|11898.03|11778.03|10
1652064610000|2022-05-09 02:50:10|11898.6|11778.6|11897.31|11777.31|11898.97|11778.97|11897.31|11777.31|9
1652064620000|2022-05-09 02:50:20|11897.39|11777.39|11897.07|11777.07|11897.87|11777.87|11896.11|11776.11|10
1652064630000|2022-05-09 02:50:30|11897.4|11777.4|11899.9|11779.9|11899.9|11779.9|11897.4|11777.4|10
1652064640000|2022-05-09 02:50:40|11898.59|11778.59|11901.11|11781.11|11901.67|11781.67|11898.53|11778.53|10
1652064650000|2022-05-09 02:50:50|11901.57|11781.57|11899.94|11779.94|11901.57|11781.57|11899.94|11779.94|10
1652064660000|2022-05-09 02:51:00|11899.88|11779.88|11899.3|11779.3|11900.59|11780.59|11899.3|11779.3|10
1652064670000|2022-05-09 02:51:10|11899.36|11779.36|11895.53|11775.53|11899.36|11779.36|11895.53|11775.53|10
1652064680000|2022-05-09 02:51:20|11895.37|11775.37|11893.62|11773.62|11895.68|11775.68|11893.62|11773.62|10
1652064690000|2022-05-09 02:51:30|11893.12|11773.12|11892.53|11772.53|11893.12|11773.12|11891.8|11771.8|10
1652064700000|2022-05-09 02:51:40|11892.35|11772.35|11888.65|11768.65|11892.56|11772.56|11888.65|11768.65|10
1652064710000|2022-05-09 02:51:50|11887.66|11767.66|11886.18|11766.18|11887.66|11767.66|11885.11|11765.11|10
1652064720000|2022-05-09 02:52:00|11888.5|11768.5|11886.62|11766.62|11888.5|11768.5|11886.54|11766.54|10
1652064730000|2022-05-09 02:52:10|11886.72|11766.72|11884.68|11764.68|11886.72|11766.72|11884.45|11764.45|9
1652064740000|2022-05-09 02:52:20|11884.31|11764.31|11879.53|11759.53|11884.31|11764.31|11879.53|11759.53|10
1652064750000|2022-05-09 02:52:30|11878.81|11758.81|11862.46|11742.46|11878.81|11758.81|11862.46|11742.46|10
1652064760000|2022-05-09 02:52:40|11861.29|11741.29|11868.35|11748.35|11868.35|11748.35|11861.29|11741.29|10
1652064770000|2022-05-09 02:52:50|11868.73|11748.73|11869.13|11749.13|11871.3|11751.3|11868.73|11748.73|10
1652064780000|2022-05-09 02:53:00|11869.45|11749.45|11866.24|11746.24|11869.45|11749.45|11866.24|11746.24|10
1652064790000|2022-05-09 02:53:10|11866.04|11746.04|11865.59|11745.59|11866.79|11746.79|11865.59|11745.59|10
1652064800000|2022-05-09 02:53:20|11865.48|11745.48|11864.29|11744.29|11866.57|11746.57|11864.29|11744.29|10
1652064810000|2022-05-09 02:53:30|11864.41|11744.41|11866.98|11746.98|11866.98|11746.98|11864.21|11744.21|10
1652064820000|2022-05-09 02:53:40|11868.23|11748.23|11868.03|11748.03|11869.46|11749.46|11868.03|11748.03|10
1652064830000|2022-05-09 02:53:50|11867.58|11747.58|11866.32|11746.32|11867.58|11747.58|11865.89|11745.89|10
1652064840000|2022-05-09 02:54:00|11866.67|11746.67|11870.47|11750.47|11870.47|11750.47|11866.67|11746.67|10
1652064850000|2022-05-09 02:54:10|11870.61|11750.61|11871.95|11751.95|11871.95|11751.95|11870.61|11750.61|9
1652064860000|2022-05-09 02:54:20|11871.77|11751.77|11874.32|11754.32|11874.47|11754.47|11871.73|11751.73|10
1652064870000|2022-05-09 02:54:30|11874.43|11754.43|11876.23|11756.23|11876.23|11756.23|11874.43|11754.43|10
1652064880000|2022-05-09 02:54:40|11876.49|11756.49|11878.95|11758.95|11878.95|11758.95|11876.49|11756.49|10
1652064890000|2022-05-09 02:54:50|11881.46|11761.46|11883.73|11763.73|11883.8|11763.8|11881.46|11761.46|10
1652064900000|2022-05-09 02:55:00|11883.47|11763.47|11880.1|11760.1|11883.47|11763.47|11880.1|11760.1|9
1652064910000|2022-05-09 02:55:10|11878.99|11758.99|11876.38|11756.38|11879.55|11759.55|11876.04|11756.04|10
1652064920000|2022-05-09 02:55:20|11876.21|11756.21|11871.27|11751.27|11876.21|11756.21|11871.27|11751.27|10
1652064930000|2022-05-09 02:55:30|11871|11751|11865.5|11745.5|11871|11751|11865.39|11745.39|10
1652064940000|2022-05-09 02:55:40|11866.39|11746.39|11867.53|11747.53|11867.53|11747.53|11866.33|11746.33|10
1652064950000|2022-05-09 02:55:50|11866.97|11746.97|11866.24|11746.24|11867.52|11747.52|11866.24|11746.24|10
1652064960000|2022-05-09 02:56:00|11866.43|11746.43|11867.18|11747.18|11867.18|11747.18|11866.43|11746.43|10
1652064970000|2022-05-09 02:56:10|11867.15|11747.15|11865.01|11745.01|11867.15|11747.15|11865.01|11745.01|10
1652064980000|2022-05-09 02:56:20|11864.45|11744.45|11863.69|11743.69|11864.69|11744.69|11863.69|11743.69|9
1652064990000|2022-05-09 02:56:30|11863.43|11743.43|11862.73|11742.73|11864.32|11744.32|11862.23|11742.23|10
1652065000000|2022-05-09 02:56:40|11862.75|11742.75|11854.18|11734.18|11862.75|11742.75|11854.18|11734.18|10
1652065010000|2022-05-09 02:56:50|11850.8|11730.8|11841.43|11721.43|11850.8|11730.8|11840.37|11720.37|10
1652065020000|2022-05-09 02:57:00|11846.46|11726.46|11858.82|11738.82|11858.82|11738.82|11843.9|11723.9|10
1652065030000|2022-05-09 02:57:10|11859.55|11739.55|11866.47|11746.47|11866.47|11746.47|11858.92|11738.92|10
1652065040000|2022-05-09 02:57:20|11868.29|11748.29|11876.33|11756.33|11876.33|11756.33|11868.29|11748.29|10
1652065050000|2022-05-09 02:57:30|11876.67|11756.67|11881.97|11761.97|11881.97|11761.97|11876.67|11756.67|10
1652065060000|2022-05-09 02:57:40|11883.56|11763.56|11889.87|11769.87|11889.88|11769.88|11883.56|11763.56|10
1652065070000|2022-05-09 02:57:50|11889.59|11769.59|11881.87|11761.87|11889.59|11769.59|11881.87|11761.87|10
1652065080000|2022-05-09 02:58:00|11884.44|11764.44|11896.54|11776.54|11896.54|11776.54|11884.44|11764.44|10
1652065090000|2022-05-09 02:58:10|11896.92|11776.92|11903.33|11783.33|11903.33|11783.33|11895.39|11775.39|10
1652065100000|2022-05-09 02:58:20|11907.08|11787.08|11909.92|11789.92|11911.33|11791.33|11905.98|11785.98|9
1652065110000|2022-05-09 02:58:30|11910.1|11790.1|11910.27|11790.27|11911.97|11791.97|11910.1|11790.1|10
1652065120000|2022-05-09 02:58:40|11909.43|11789.43|11904.41|11784.41|11909.64|11789.64|11904.41|11784.41|10
1652065130000|2022-05-09 02:58:50|11902.42|11782.42|11898.24|11778.24|11902.42|11782.42|11898.24|11778.24|10
1652065140000|2022-05-09 02:59:00|11897.25|11777.25|11894.03|11774.03|11898.46|11778.46|11894.03|11774.03|10
1652065150000|2022-05-09 02:59:10|11894.02|11774.02|11890.2|11770.2|11894.02|11774.02|11890.2|11770.2|10
1652065160000|2022-05-09 02:59:20|11889.87|11769.87|11890.43|11770.43|11890.43|11770.43|11888.62|11768.62|10
1652065170000|2022-05-09 02:59:30|11890.22|11770.22|11890.41|11770.41|11891.46|11771.46|11889.16|11769.16|10
1652065180000|2022-05-09 02:59:40|11890.74|11770.74|11891.62|11771.62|11891.62|11771.62|11888.51|11768.51|10
1652065190000|2022-05-09 02:59:50|11892.6|11772.6|11894.83|11774.83|11894.83|11774.83|11891.39|11771.39|10
1652065200000|2022-05-09 03:00:00|11895.23|11775.23|11898.79|11778.79|11898.79|11778.79|11895|11775|10
1652065210000|2022-05-09 03:00:10|11899.63|11779.63|11902.57|11782.57|11902.57|11782.57|11899.63|11779.63|10
1652065220000|2022-05-09 03:00:20|11903.45|11783.45|11903.91|11783.91|11907.64|11787.64|11903.45|11783.45|10
1652065230000|2022-05-09 03:00:30|11904.5|11784.5|11902.09|11782.09|11904.54|11784.54|11902.09|11782.09|10
1652065240000|2022-05-09 03:00:40|11901.52|11781.52|11903.01|11783.01|11903.41|11783.41|11901|11781|9
1652065250000|2022-05-09 03:00:50|11902.71|11782.71|11905.2|11785.2|11906.26|11786.26|11902.71|11782.71|10
1652065260000|2022-05-09 03:01:00|11905.33|11785.33|11907.74|11787.74|11909.24|11789.24|11905.33|11785.33|10
1652065270000|2022-05-09 03:01:10|11907.85|11787.85|11906.23|11786.23|11909.09|11789.09|11906.23|11786.23|10
1652065280000|2022-05-09 03:01:20|11905.62|11785.62|11904.18|11784.18|11905.8|11785.8|11903.14|11783.14|10
1652065290000|2022-05-09 03:01:30|11904.07|11784.07|11903.99|11783.99|11904.25|11784.25|11902.22|11782.22|10
1652065300000|2022-05-09 03:01:40|11904.4|11784.4|11901.95|11781.95|11904.4|11784.4|11901.87|11781.87|10
1652065310000|2022-05-09 03:01:50|11900.45|11780.45|11897.23|11777.23|11900.45|11780.45|11897.23|11777.23|10
1652065320000|2022-05-09 03:02:00|11895.19|11775.19|11890.66|11770.66|11895.19|11775.19|11890.66|11770.66|10
1652065330000|2022-05-09 03:02:10|11890.82|11770.82|11888.28|11768.28|11890.82|11770.82|11888.28|11768.28|10
1652065340000|2022-05-09 03:02:20|11889.52|11769.52|11887.11|11767.11|11889.52|11769.52|11886.75|11766.75|10
1652065350000|2022-05-09 03:02:30|11886.44|11766.44|11883.75|11763.75|11886.44|11766.44|11883.75|11763.75|9
1652065360000|2022-05-09 03:02:40|11883.8|11763.8|11882.58|11762.58|11883.8|11763.8|11882.49|11762.49|10
1652065370000|2022-05-09 03:02:50|11882.1|11762.1|11878.9|11758.9|11882.1|11762.1|11878.9|11758.9|10
1652065380000|2022-05-09 03:03:00|11878.77|11758.77|11878.4|11758.4|11879.61|11759.61|11878.4|11758.4|10
1652065390000|2022-05-09 03:03:10|11878.7|11758.7|11879.49|11759.49|11879.49|11759.49|11878.26|11758.26|10
1652065400000|2022-05-09 03:03:20|11879.63|11759.63|11881.09|11761.09|11881.35|11761.35|11879.63|11759.63|10
1652065410000|2022-05-09 03:03:30|11881.46|11761.46|11880.46|11760.46|11881.6|11761.6|11879.38|11759.38|9
1652065420000|2022-05-09 03:03:40|11880.81|11760.81|11881.93|11761.93|11882.09|11762.09|11880.81|11760.81|10
1652065430000|2022-05-09 03:03:50|11881.98|11761.98|11881.84|11761.84|11882.45|11762.45|11881.02|11761.02|10
1652065440000|2022-05-09 03:04:00|11881.58|11761.58|11883.46|11763.46|11883.46|11763.46|11881.58|11761.58|10
1652065450000|2022-05-09 03:04:10|11883.65|11763.65|11883.87|11763.87|11884.03|11764.03|11883.57|11763.57|10
1652065460000|2022-05-09 03:04:20|11884.01|11764.01|11887.84|11767.84|11887.84|11767.84|11884.01|11764.01|10
1652065470000|2022-05-09 03:04:30|11887.54|11767.54|11889.55|11769.55|11889.55|11769.55|11887.15|11767.15|10
1652065480000|2022-05-09 03:04:40|11890.15|11770.15|11893.99|11773.99|11893.99|11773.99|11890.15|11770.15|10
1652065490000|2022-05-09 03:04:50|11894.02|11774.02|11894.29|11774.29|11894.9|11774.9|11894.02|11774.02|10
1652065500000|2022-05-09 03:05:00|11894.31|11774.31|11894.2|11774.2|11894.31|11774.31|11893.77|11773.77|9
1652065510000|2022-05-09 03:05:10|11894.31|11774.31|11894.75|11774.75|11895.74|11775.74|11893.81|11773.81|10
1652065520000|2022-05-09 03:05:20|11894.57|11774.57|11892.44|11772.44|11895.73|11775.73|11892.44|11772.44|10
1652065530000|2022-05-09 03:05:30|11893.38|11773.38|11897.71|11777.71|11898.4|11778.4|11892.78|11772.78|10
1652065540000|2022-05-09 03:05:40|11897.88|11777.88|11897.9|11777.9|11897.9|11777.9|11897.19|11777.19|10
1652065550000|2022-05-09 03:05:50|11898.18|11778.18|11896.36|11776.36|11898.91|11778.91|11896.09|11776.09|10
1652065560000|2022-05-09 03:06:00|11896.86|11776.86|11899.45|11779.45|11899.45|11779.45|11895.81|11775.81|10
1652065570000|2022-05-09 03:06:10|11902.01|11782.01|11915.57|11795.57|11915.57|11795.57|11902.01|11782.01|10
1652065580000|2022-05-09 03:06:20|11916.51|11796.51|11919|11799|11919.61|11799.61|11916.51|11796.51|10
1652065590000|2022-05-09 03:06:30|11918.51|11798.51|11916.76|11796.76|11919.33|11799.33|11916.37|11796.37|10
1652065600000|2022-05-09 03:06:40|11916.5|11796.5|11916.42|11796.42|11916.54|11796.54|11914.88|11794.88|10
1652065610000|2022-05-09 03:06:50|11915.92|11795.92|11917.67|11797.67|11917.67|11797.67|11915.92|11795.92|10
1652065620000|2022-05-09 03:07:00|11917.89|11797.89|11916.69|11796.69|11918.17|11798.17|11915.85|11795.85|10
1652065630000|2022-05-09 03:07:10|11916.82|11796.82|11918.07|11798.07|11918.59|11798.59|11916.82|11796.82|10
1652065640000|2022-05-09 03:07:20|11918.65|11798.65|11922.87|11802.87|11922.87|11802.87|11918.24|11798.24|10
1652065650000|2022-05-09 03:07:30|11922.69|11802.69|11936.71|11816.71|11936.71|11816.71|11922.69|11802.69|10
1652065660000|2022-05-09 03:07:40|11939.04|11819.04|11949.52|11829.52|11949.52|11829.52|11938.43|11818.43|10
1652065670000|2022-05-09 03:07:50|11949.87|11829.87|11952.75|11832.75|11952.75|11832.75|11949.87|11829.87|10
1652065680000|2022-05-09 03:08:00|11952.9|11832.9|11958.76|11838.76|11958.76|11838.76|11952.49|11832.49|10
1652065690000|2022-05-09 03:08:10|11959.16|11839.16|11962.43|11842.43|11962.58|11842.58|11958.59|11838.59|10
1652065700000|2022-05-09 03:08:20|11962.39|11842.39|11964.51|11844.51|11964.57|11844.57|11962.39|11842.39|10
1652065710000|2022-05-09 03:08:30|11964.09|11844.09|11962.17|11842.17|11964.73|11844.73|11962.17|11842.17|10
1652065720000|2022-05-09 03:08:40|11961.73|11841.73|11961.09|11841.09|11961.73|11841.73|11960.65|11840.65|10
1652065730000|2022-05-09 03:08:50|11960.94|11840.94|11960.24|11840.24|11961.07|11841.07|11960.24|11840.24|9
1652065740000|2022-05-09 03:09:00|11959.71|11839.71|11957.76|11837.76|11959.71|11839.71|11957.76|11837.76|10
1652065750000|2022-05-09 03:09:10|11957.4|11837.4|11960.94|11840.94|11960.94|11840.94|11957.11|11837.11|10
1652065760000|2022-05-09 03:09:20|11961.44|11841.44|11961.64|11841.64|11961.64|11841.64|11960.89|11840.89|10
1652065770000|2022-05-09 03:09:30|11961.83|11841.83|11963.04|11843.04|11963.36|11843.36|11961.01|11841.01|10
1652065780000|2022-05-09 03:09:40|11961.67|11841.67|11962.82|11842.82|11964.42|11844.42|11961.67|11841.67|9
1652065790000|2022-05-09 03:09:50|11962.85|11842.85|11962.11|11842.11|11963|11843|11961.98|11841.98|10
1652065800000|2022-05-09 03:10:00|11962.15|11842.15|11962.45|11842.45|11962.9|11842.9|11961.84|11841.84|10
1652065810000|2022-05-09 03:10:10|11963.36|11843.36|11963.98|11843.98|11963.98|11843.98|11962.68|11842.68|10
1652065820000|2022-05-09 03:10:20|11963.09|11843.09|11968.36|11848.36|11968.36|11848.36|11963.09|11843.09|10
1652065830000|2022-05-09 03:10:30|11969.03|11849.03|11970.92|11850.92|11970.92|11850.92|11968.73|11848.73|10
1652065840000|2022-05-09 03:10:40|11971.47|11851.47|11970.17|11850.17|11971.47|11851.47|11969.82|11849.82|10
1652065850000|2022-05-09 03:10:50|11970.29|11850.29|11969.87|11849.87|11970.43|11850.43|11969.79|11849.79|10
1652065860000|2022-05-09 03:11:00|11968.88|11848.88|11967.3|11847.3|11968.88|11848.88|11967.3|11847.3|10
1652065870000|2022-05-09 03:11:10|11966.68|11846.68|11967.37|11847.37|11967.86|11847.86|11966.63|11846.63|10
1652065880000|2022-05-09 03:11:20|11968.34|11848.34|11970.7|11850.7|11970.7|11850.7|11966.85|11846.85|10
1652065890000|2022-05-09 03:11:30|11968.65|11848.65|11970.19|11850.19|11970.72|11850.72|11968.65|11848.65|10
1652065900000|2022-05-09 03:11:40|11970.09|11850.09|11969|11849|11970.39|11850.39|11968.9|11848.9|8
1652065910000|2022-05-09 03:11:50|11969.11|11849.11|11967.39|11847.39|11969.37|11849.37|11967.39|11847.39|10
1652065920000|2022-05-09 03:12:00|11967.41|11847.41|11970.87|11850.87|11970.87|11850.87|11967.41|11847.41|10
1652065930000|2022-05-09 03:12:10|11971.45|11851.45|11979.6|11859.6|11979.6|11859.6|11971.45|11851.45|10
1652065940000|2022-05-09 03:12:20|11980.3|11860.3|11987.14|11867.14|11987.14|11867.14|11980.3|11860.3|10
1652065950000|2022-05-09 03:12:30|11987.25|11867.25|11989.38|11869.38|11989.4|11869.4|11987.25|11867.25|9
1652065960000|2022-05-09 03:12:40|11989.71|11869.71|11992.03|11872.03|11992.03|11872.03|11989.71|11869.71|10
1652065970000|2022-05-09 03:12:50|11992.31|11872.31|11989.9|11869.9|11992.35|11872.35|11989.9|11869.9|10
1652065980000|2022-05-09 03:13:00|11989.91|11869.91|11986.6|11866.6|11990.12|11870.12|11986.6|11866.6|10
1652065990000|2022-05-09 03:13:10|11986.36|11866.36|11982.56|11862.56|11986.36|11866.36|11982.56|11862.56|10
1652066000000|2022-05-09 03:13:20|11982.29|11862.29|11981.98|11861.98|11982.29|11862.29|11980.68|11860.68|10
1652066010000|2022-05-09 03:13:30|11982.15|11862.15|11979.08|11859.08|11982.42|11862.42|11979.08|11859.08|10
1652066020000|2022-05-09 03:13:40|11979.85|11859.85|11979.43|11859.43|11980.43|11860.43|11976.87|11856.87|10
1652066030000|2022-05-09 03:13:50|11977.92|11857.92|11975.21|11855.21|11977.92|11857.92|11975.21|11855.21|10
1652066040000|2022-05-09 03:14:00|11975.18|11855.18|11975.17|11855.17|11975.74|11855.74|11975.03|11855.03|10
1652066050000|2022-05-09 03:14:10|11975.14|11855.14|11974.16|11854.16|11975.14|11855.14|11973.2|11853.2|10
1652066060000|2022-05-09 03:14:20|11974.34|11854.34|11975.13|11855.13|11975.18|11855.18|11974.03|11854.03|10
1652066070000|2022-05-09 03:14:30|11975.15|11855.15|11974.3|11854.3|11975.52|11855.52|11974.3|11854.3|10
1652066080000|2022-05-09 03:14:40|11974.08|11854.08|11974.62|11854.62|11974.81|11854.81|11974.05|11854.05|10
1652066090000|2022-05-09 03:14:50|11974.1|11854.1|11971.11|11851.11|11974.1|11854.1|11970.84|11850.84|10
1652066100000|2022-05-09 03:15:00|11971.51|11851.51|11974.49|11854.49|11974.49|11854.49|11971.46|11851.46|10
1652066110000|2022-05-09 03:15:10|11974.4|11854.4|11974.05|11854.05|11975.64|11855.64|11973.7|11853.7|10
1652066120000|2022-05-09 03:15:20|11973.95|11853.95|11973.23|11853.23|11974.48|11854.48|11972.44|11852.44|10
1652066130000|2022-05-09 03:15:30|11973.65|11853.65|11973.57|11853.57|11974.35|11854.35|11972.97|11852.97|9
1652066140000|2022-05-09 03:15:40|11973.99|11853.99|11976.49|11856.49|11977.14|11857.14|11973.92|11853.92|10
1652066150000|2022-05-09 03:15:50|11977.18|11857.18|11978.09|11858.09|11978.16|11858.16|11977.17|11857.17|10
1652066160000|2022-05-09 03:16:00|11978.3|11858.3|11983.82|11863.82|11983.82|11863.82|11978.3|11858.3|10
1652066170000|2022-05-09 03:16:10|11983.34|11863.34|11983.81|11863.81|11984.23|11864.23|11982.2|11862.2|10
1652066180000|2022-05-09 03:16:20|11983.79|11863.79|11980.25|11860.25|11984.06|11864.06|11980.25|11860.25|9
1652066190000|2022-05-09 03:16:30|11979.06|11859.06|11976.47|11856.47|11979.06|11859.06|11976.47|11856.47|10
1652066200000|2022-05-09 03:16:40|11977.85|11857.85|11978.33|11858.33|11980.66|11860.66|11977.85|11857.85|10
1652066210000|2022-05-09 03:16:50|11978.89|11858.89|11979.81|11859.81|11979.81|11859.81|11978.1|11858.1|10
1652066220000|2022-05-09 03:17:00|11980.48|11860.48|11981.54|11861.54|11981.56|11861.56|11980.48|11860.48|10
1652066230000|2022-05-09 03:17:10|11981.58|11861.58|11984.25|11864.25|11984.25|11864.25|11980.82|11860.82|10
1652066240000|2022-05-09 03:17:20|11985.37|11865.37|11989.27|11869.27|11989.27|11869.27|11985.27|11865.27|10
1652066250000|2022-05-09 03:17:30|11989.62|11869.62|11990.6|11870.6|11990.91|11870.91|11989.14|11869.14|10
1652066260000|2022-05-09 03:17:40|11990.36|11870.36|11992.76|11872.76|11992.76|11872.76|11990.36|11870.36|10
1652066270000|2022-05-09 03:17:50|11992.98|11872.98|11998.47|11878.47|11998.47|11878.47|11992.98|11872.98|10
1652066280000|2022-05-09 03:18:00|12000.56|11880.56|12003.24|11883.24|12003.24|11883.24|12000.43|11880.43|10
1652066290000|2022-05-09 03:18:10|12005.27|11885.27|12006.61|11886.61|12007.67|11887.67|12005.27|11885.27|10
1652066300000|2022-05-09 03:18:20|12006.57|11886.57|12006.25|11886.25|12006.57|11886.57|12005.9|11885.9|10
1652066310000|2022-05-09 03:18:30|12007.32|11887.32|12007.45|11887.45|12008.02|11888.02|12007.14|11887.14|10
1652066320000|2022-05-09 03:18:40|12007.36|11887.36|12010.52|11890.52|12010.52|11890.52|12007.2|11887.2|8
1652066330000|2022-05-09 03:18:50|12010.72|11890.72|12013.93|11893.93|12013.93|11893.93|12010.34|11890.34|10
1652066340000|2022-05-09 03:19:00|12013.43|11893.43|12015.24|11895.24|12015.57|11895.57|12012.65|11892.65|10
1652066350000|2022-05-09 03:19:10|12015.51|11895.51|12020.56|11900.56|12021.12|11901.12|12015.51|11895.51|10
1652066360000|2022-05-09 03:19:20|12021.55|11901.55|12029.92|11909.92|12029.92|11909.92|12021.55|11901.55|10
1652066370000|2022-05-09 03:19:30|12029.18|11909.18|12026.04|11906.04|12029.18|11909.18|12026.04|11906.04|10
1652066380000|2022-05-09 03:19:40|12025.7|11905.7|12022.38|11902.38|12028.19|11908.19|12022.38|11902.38|10
1652066390000|2022-05-09 03:19:50|12020.66|11900.66|12013.93|11893.93|12020.66|11900.66|12013.44|11893.44|10
1652066400000|2022-05-09 03:20:00|12013.56|11893.56|12009.07|11889.07|12013.56|11893.56|12009.07|11889.07|10
1652066410000|2022-05-09 03:20:10|12008.73|11888.73|12006.75|11886.75|12009.63|11889.63|12006.23|11886.23|10
1652066420000|2022-05-09 03:20:20|12006.03|11886.03|12003.16|11883.16|12006.03|11886.03|12002.13|11882.13|10
1652066430000|2022-05-09 03:20:30|12002.72|11882.72|12001.41|11881.41|12002.84|11882.84|12001.41|11881.41|10
1652066440000|2022-05-09 03:20:40|12001.4|11881.4|12002.84|11882.84|12002.84|11882.84|12001.31|11881.31|10
1652066450000|2022-05-09 03:20:50|12002.89|11882.89|12000.95|11880.95|12003.18|11883.18|12000.95|11880.95|10
1652066460000|2022-05-09 03:21:00|12000.02|11880.02|11994.17|11874.17|12000.17|11880.17|11994.17|11874.17|10
1652066470000|2022-05-09 03:21:10|11991.98|11871.98|11987.23|11867.23|11991.98|11871.98|11987.23|11867.23|10
1652066480000|2022-05-09 03:21:20|11986.76|11866.76|11986.88|11866.88|11987.59|11867.59|11986.21|11866.21|10
1652066490000|2022-05-09 03:21:30|11988.92|11868.92|12016.39|11896.39|12016.39|11896.39|11988.92|11868.92|10
1652066500000|2022-05-09 03:21:40|12018.76|11898.76|12019.79|11899.79|12020.59|11900.59|12018.76|11898.76|10
1652066510000|2022-05-09 03:21:50|12019.92|11899.92|12017.39|11897.39|12019.92|11899.92|12017.39|11897.39|10
1652066520000|2022-05-09 03:22:00|12016.22|11896.22|12011.13|11891.13|12016.22|11896.22|12011.13|11891.13|10
1652066530000|2022-05-09 03:22:10|12010.85|11890.85|12009.21|11889.21|12010.91|11890.91|12009.21|11889.21|10
1652066540000|2022-05-09 03:22:20|12009.12|11889.12|12008.55|11888.55|12009.48|11889.48|12008.55|11888.55|9
1652066550000|2022-05-09 03:22:30|12008.88|11888.88|12010.55|11890.55|12010.55|11890.55|12008.47|11888.47|10
1652066560000|2022-05-09 03:22:40|12011.07|11891.07|12012.09|11892.09|12012.19|11892.19|12011.07|11891.07|10
1652066570000|2022-05-09 03:22:50|12012.11|11892.11|12011.11|11891.11|12012.11|11892.11|12010.01|11890.01|10
1652066580000|2022-05-09 03:23:00|12011.28|11891.28|12009.3|11889.3|12011.93|11891.93|12009.3|11889.3|10
1652066590000|2022-05-09 03:23:10|12010.63|11890.63|12004.78|11884.78|12010.63|11890.63|12004.78|11884.78|10
1652066600000|2022-05-09 03:23:20|12004.28|11884.28|12001.7|11881.7|12004.31|11884.31|12001.68|11881.68|10
1652066610000|2022-05-09 03:23:30|12001.82|11881.82|12002.68|11882.68|12002.68|11882.68|12001.75|11881.75|10
1652066620000|2022-05-09 03:23:40|12002.63|11882.63|12004.41|11884.41|12004.41|11884.41|12002.56|11882.56|10
1652066630000|2022-05-09 03:23:50|12004.04|11884.04|12008.51|11888.51|12008.51|11888.51|12003.84|11883.84|10
1652066640000|2022-05-09 03:24:00|12009.32|11889.32|12017.99|11897.99|12017.99|11897.99|12009.21|11889.21|10
1652066650000|2022-05-09 03:24:10|12019.49|11899.49|12027.02|11907.02|12027.02|11907.02|12019.49|11899.49|10
1652066660000|2022-05-09 03:24:20|12032.94|11912.94|12037.6|11917.6|12037.6|11917.6|12032.35|11912.35|10
1652066670000|2022-05-09 03:24:30|12038.69|11918.69|12037.69|11917.69|12038.85|11918.85|12037.5|11917.5|10
1652066680000|2022-05-09 03:24:40|12036.58|11916.58|12036.77|11916.77|12037.44|11917.44|12036.58|11916.58|10
1652066690000|2022-05-09 03:24:50|12036.36|11916.36|12035.75|11915.75|12036.72|11916.72|12035.64|11915.64|9
1652066700000|2022-05-09 03:25:00|12038.42|11918.42|12037.38|11917.38|12039.17|11919.17|12037.38|11917.38|10
1652066710000|2022-05-09 03:25:10|12037.35|11917.35|12034.96|11914.96|12037.35|11917.35|12034.96|11914.96|8
1652066720000|2022-05-09 03:25:20|12034.8|11914.8|12032.93|11912.93|12034.8|11914.8|12032.7|11912.7|9
1652066730000|2022-05-09 03:25:30|12033.01|11913.01|12030.75|11910.75|12033.01|11913.01|12030.7|11910.7|10
1652066740000|2022-05-09 03:25:40|12030.66|11910.66|12029.56|11909.56|12030.66|11910.66|12029.19|11909.19|9
1652066750000|2022-05-09 03:25:50|12029.7|11909.7|12028.51|11908.51|12029.99|11909.99|12028.51|11908.51|10
1652066760000|2022-05-09 03:26:00|12027.96|11907.96|12023.75|11903.75|12027.96|11907.96|12023.75|11903.75|10
1652066770000|2022-05-09 03:26:10|12023.25|11903.25|12020.14|11900.14|12023.25|11903.25|12020.14|11900.14|10
1652066780000|2022-05-09 03:26:20|12019.4|11899.4|12016.25|11896.25|12019.4|11899.4|12016.2|11896.2|10
1652066790000|2022-05-09 03:26:30|12014.26|11894.26|12014.19|11894.19|12015.08|11895.08|12014.19|11894.19|10
1652066800000|2022-05-09 03:26:40|12011.8|11891.8|12012.13|11892.13|12012.83|11892.83|12011.8|11891.8|9
1652066810000|2022-05-09 03:26:50|12011.12|11891.12|12010.2|11890.2|12011.59|11891.59|12010.2|11890.2|10
1652066820000|2022-05-09 03:27:00|12010.25|11890.25|12008.97|11888.97|12010.25|11890.25|12008.97|11888.97|8
1652066830000|2022-05-09 03:27:10|12009.26|11889.26|12009.3|11889.3|12009.39|11889.39|12008.37|11888.37|10
1652066840000|2022-05-09 03:27:20|12009.45|11889.45|12007.18|11887.18|12009.45|11889.45|12007.12|11887.12|10
1652066850000|2022-05-09 03:27:30|12007.08|11887.08|12004.93|11884.93|12007.52|11887.52|12004.93|11884.93|10
1652066860000|2022-05-09 03:27:40|12005.32|11885.32|12002.99|11882.99|12005.32|11885.32|12002.99|11882.99|10
1652066870000|2022-05-09 03:27:50|12002.69|11882.69|11999.41|11879.41|12002.86|11882.86|11999.41|11879.41|10
1652066880000|2022-05-09 03:28:00|11998.97|11878.97|11997.67|11877.67|11999.35|11879.35|11997.67|11877.67|10
1652066890000|2022-05-09 03:28:10|11997.53|11877.53|11996.18|11876.18|11997.53|11877.53|11995.98|11875.98|9
1652066900000|2022-05-09 03:28:20|11995.85|11875.85|11995.69|11875.69|11995.89|11875.89|11995.43|11875.43|9
1652066910000|2022-05-09 03:28:30|11995.86|11875.86|11993.52|11873.52|11995.86|11875.86|11993.08|11873.08|10
1652066920000|2022-05-09 03:28:40|11993.37|11873.37|11993.53|11873.53|11995.1|11875.1|11993.27|11873.27|9
1652066930000|2022-05-09 03:28:50|11993.33|11873.33|11992.55|11872.55|11993.33|11873.33|11992.02|11872.02|10
1652066940000|2022-05-09 03:29:00|11992.39|11872.39|11991.86|11871.86|11992.59|11872.59|11991.86|11871.86|10
1652066950000|2022-05-09 03:29:10|11991.85|11871.85|11989.51|11869.51|11991.97|11871.97|11989.17|11869.17|10
1652066960000|2022-05-09 03:29:20|11989.26|11869.26|11986.46|11866.46|11989.52|11869.52|11986.46|11866.46|10
1652066970000|2022-05-09 03:29:30|11985.54|11865.54|11982.7|11862.7|11985.54|11865.54|11982.7|11862.7|10
1652066980000|2022-05-09 03:29:40|11983.14|11863.14|11984.25|11864.25|11984.34|11864.34|11983.09|11863.09|9
1652066990000|2022-05-09 03:29:50|11983.81|11863.81|11985.03|11865.03|11985.14|11865.14|11983.81|11863.81|10
1652067000000|2022-05-09 03:30:00|11984.54|11864.54|11985.78|11865.78|11985.78|11865.78|11983.93|11863.93|10
1652067010000|2022-05-09 03:30:10|11985.32|11865.32|11985.33|11865.33|11985.52|11865.52|11984.41|11864.41|10
1652067020000|2022-05-09 03:30:20|11985.45|11865.45|11986.41|11866.41|11986.41|11866.41|11985.45|11865.45|10
1652067030000|2022-05-09 03:30:30|11986.73|11866.73|11985.97|11865.97|11986.88|11866.88|11985.97|11865.97|10
1652067040000|2022-05-09 03:30:40|11986.39|11866.39|11987.32|11867.32|11987.32|11867.32|11986.06|11866.06|10
1652067050000|2022-05-09 03:30:50|11988.45|11868.45|11990.6|11870.6|11990.6|11870.6|11988.45|11868.45|10
1652067060000|2022-05-09 03:31:00|11990.33|11870.33|11992.65|11872.65|11992.65|11872.65|11990.33|11870.33|10
1652067070000|2022-05-09 03:31:10|11992.71|11872.71|11992.54|11872.54|11992.71|11872.71|11991.13|11871.13|10
1652067080000|2022-05-09 03:31:20|11992.84|11872.84|11994.02|11874.02|11994.33|11874.33|11992.5|11872.5|10
1652067090000|2022-05-09 03:31:30|11994.2|11874.2|11993.02|11873.02|11994.2|11874.2|11992.8|11872.8|10
1652067100000|2022-05-09 03:31:40|11994.67|11874.67|11995.19|11875.19|11995.37|11875.37|11993.02|11873.02|10
1652067110000|2022-05-09 03:31:50|11995.82|11875.82|11998.99|11878.99|11999.01|11879.01|11995.74|11875.74|10
1652067120000|2022-05-09 03:32:00|11999.41|11879.41|12000.82|11880.82|12000.82|11880.82|11999.22|11879.22|10
1652067130000|2022-05-09 03:32:10|12001.36|11881.36|12004.33|11884.33|12004.33|11884.33|12001.36|11881.36|10
1652067140000|2022-05-09 03:32:20|12004.23|11884.23|12004.06|11884.06|12004.39|11884.39|12004.02|11884.02|9
1652067150000|2022-05-09 03:32:30|12003.91|11883.91|12005.1|11885.1|12006.07|11886.07|12003.91|11883.91|9
1652067160000|2022-05-09 03:32:40|12005.12|11885.12|12004.92|11884.92|12005.12|11885.12|12004.05|11884.05|9
1652067170000|2022-05-09 03:32:50|12005.57|11885.57|12003.43|11883.43|12005.57|11885.57|12003.1|11883.1|10
1652067180000|2022-05-09 03:33:00|12002.52|11882.52|12002.09|11882.09|12003.28|11883.28|12001.76|11881.76|10
1652067190000|2022-05-09 03:33:10|12002.98|11882.98|12005.57|11885.57|12005.89|11885.89|12002.98|11882.98|10
1652067200000|2022-05-09 03:33:20|12005.55|11885.55|12007.34|11887.34|12007.34|11887.34|12005.37|11885.37|10
1652067210000|2022-05-09 03:33:30|12006.34|11886.34|12011.02|11891.02|12011.02|11891.02|12006.34|11886.34|10
1652067220000|2022-05-09 03:33:40|12011.07|11891.07|12010.65|11890.65|12011.07|11891.07|12010.21|11890.21|10
1652067230000|2022-05-09 03:33:50|12010.37|11890.37|12011.41|11891.41|12011.56|11891.56|12010.37|11890.37|9
1652067240000|2022-05-09 03:34:00|12012.09|11892.09|12012.13|11892.13|12012.5|11892.5|12010.49|11890.49|10
1652067250000|2022-05-09 03:34:10|12013.24|11893.24|12018.55|11898.55|12018.55|11898.55|12013.24|11893.24|10
1652067260000|2022-05-09 03:34:20|12017.11|11897.11|12016.69|11896.69|12018.16|11898.16|12016.13|11896.13|9
1652067270000|2022-05-09 03:34:30|12016.93|11896.93|12019.61|11899.61|12019.77|11899.77|12016.93|11896.93|10
1652067280000|2022-05-09 03:34:40|12019.98|11899.98|12024.26|11904.26|12024.32|11904.32|12019.98|11899.98|10
1652067290000|2022-05-09 03:34:50|12023.46|11903.46|12026.64|11906.64|12026.82|11906.82|12023.46|11903.46|10
1652067300000|2022-05-09 03:35:00|12026.56|11906.56|12028.66|11908.66|12028.66|11908.66|12026.56|11906.56|9
1652067310000|2022-05-09 03:35:10|12028.33|11908.33|12028.15|11908.15|12028.8|11908.8|12028.15|11908.15|10
1652067320000|2022-05-09 03:35:20|12027.6|11907.6|12027.6|11907.6|12027.76|11907.76|12026.75|11906.75|10
1652067330000|2022-05-09 03:35:30|12027.05|11907.05|12026.97|11906.97|12027.8|11907.8|12026.33|11906.33|10
1652067340000|2022-05-09 03:35:40|12026.96|11906.96|12026.15|11906.15|12027.1|11907.1|12025.85|11905.85|9
1652067350000|2022-05-09 03:35:50|12025.52|11905.52|12024.47|11904.47|12025.55|11905.55|12024.17|11904.17|10
1652067360000|2022-05-09 03:36:00|12024.6|11904.6|12024.77|11904.77|12024.95|11904.95|12024.56|11904.56|9
1652067370000|2022-05-09 03:36:10|12025.03|11905.03|12023.84|11903.84|12025.34|11905.34|12023.84|11903.84|10
1652067380000|2022-05-09 03:36:20|12024.63|11904.63|12021.89|11901.89|12024.63|11904.63|12021.89|11901.89|10
1652067390000|2022-05-09 03:36:30|12022.7|11902.7|12026.41|11906.41|12026.53|11906.53|12022.7|11902.7|10
1652067400000|2022-05-09 03:36:40|12027.05|11907.05|12027.62|11907.62|12027.62|11907.62|12026.58|11906.58|9
1652067410000|2022-05-09 03:36:50|12026.3|11906.3|12028.34|11908.34|12028.34|11908.34|12026.3|11906.3|10
1652067420000|2022-05-09 03:37:00|12027.95|11907.95|12029.49|11909.49|12029.64|11909.64|12027.81|11907.81|10
1652067430000|2022-05-09 03:37:10|12030.22|11910.22|12032.46|11912.46|12033.16|11913.16|12030.22|11910.22|10
1652067440000|2022-05-09 03:37:20|12032.39|11912.39|12029.76|11909.76|12032.39|11912.39|12029.76|11909.76|10
1652067450000|2022-05-09 03:37:30|12029.42|11909.42|12029.52|11909.52|12029.69|11909.69|12028.78|11908.78|10
1652067460000|2022-05-09 03:37:40|12029.22|11909.22|12028.26|11908.26|12029.56|11909.56|12028.11|11908.11|10
1652067470000|2022-05-09 03:37:50|12028.36|11908.36|12028.8|11908.8|12029.37|11909.37|12028.05|11908.05|10
1652067480000|2022-05-09 03:38:00|12028.74|11908.74|12027.25|11907.25|12029.06|11909.06|12027.03|11907.03|10
1652067490000|2022-05-09 03:38:10|12027.36|11907.36|12027.24|11907.24|12027.36|11907.36|12026.78|11906.78|9
1652067500000|2022-05-09 03:38:20|12027.2|11907.2|12028.94|11908.94|12028.94|11908.94|12026.56|11906.56|10
1652067510000|2022-05-09 03:38:30|12028.81|11908.81|12028.69|11908.69|12029.09|11909.09|12028.26|11908.26|9
1652067520000|2022-05-09 03:38:40|12028.72|11908.72|12028.65|11908.65|12029.51|11909.51|12028.65|11908.65|10
1652067530000|2022-05-09 03:38:50|12028.7|11908.7|12028.39|11908.39|12028.87|11908.87|12028.28|11908.28|10
1652067540000|2022-05-09 03:39:00|12028.22|11908.22|12027.1|11907.1|12028.22|11908.22|12027.1|11907.1|10
1652067550000|2022-05-09 03:39:10|12027.03|11907.03|12025.31|11905.31|12027.15|11907.15|12025.31|11905.31|10
1652067560000|2022-05-09 03:39:20|12025.32|11905.32|12024.25|11904.25|12025.44|11905.44|12024.17|11904.17|10
1652067570000|2022-05-09 03:39:30|12024.14|11904.14|12024.72|11904.72|12024.74|11904.74|12024.03|11904.03|10
1652067580000|2022-05-09 03:39:40|12025.02|11905.02|12025.22|11905.22|12025.64|11905.64|12025.02|11905.02|10
1652067590000|2022-05-09 03:39:50|12025.3|11905.3|12026.18|11906.18|12026.18|11906.18|12025.23|11905.23|10
1652067600000|2022-05-09 03:40:00|12025.85|11905.85|12026.92|11906.92|12027.03|11907.03|12025.83|11905.83|10
1652067610000|2022-05-09 03:40:10|12027.02|11907.02|12026.01|11906.01|12027.02|11907.02|12026.01|11906.01|9
1652067620000|2022-05-09 03:40:20|12026.12|11906.12|12026.28|11906.28|12026.74|11906.74|12025.99|11905.99|9
1652067630000|2022-05-09 03:40:30|12026.23|11906.23|12021.76|11901.76|12026.23|11906.23|12021.76|11901.76|10
1652067640000|2022-05-09 03:40:40|12021.61|11901.61|12018.23|11898.23|12021.61|11901.61|12018.21|11898.21|10
1652067650000|2022-05-09 03:40:50|12018.02|11898.02|12015.93|11895.93|12018.02|11898.02|12014.5|11894.5|10
1652067660000|2022-05-09 03:41:00|12016|11896|12017.42|11897.42|12017.42|11897.42|12015.84|11895.84|10
1652067670000|2022-05-09 03:41:10|12017.65|11897.65|12018.42|11898.42|12018.42|11898.42|12017.65|11897.65|10
1652067680000|2022-05-09 03:41:20|12018.52|11898.52|12018.83|11898.83|12018.9|11898.9|12018.23|11898.23|10
1652067690000|2022-05-09 03:41:30|12018.99|11898.99|12018.81|11898.81|12019.21|11899.21|12018.7|11898.7|10
1652067700000|2022-05-09 03:41:40|12018.78|11898.78|12017.92|11897.92|12018.9|11898.9|12017.92|11897.92|10
1652067710000|2022-05-09 03:41:50|12017.73|11897.73|12016.06|11896.06|12017.73|11897.73|12016.06|11896.06|10
1652067720000|2022-05-09 03:42:00|12016|11896|12015.83|11895.83|12016.32|11896.32|12015.76|11895.76|9
1652067730000|2022-05-09 03:42:10|12015.51|11895.51|12013.28|11893.28|12015.51|11895.51|12013.28|11893.28|10
1652067740000|2022-05-09 03:42:20|12013.23|11893.23|12011.36|11891.36|12013.23|11893.23|12011.36|11891.36|10
1652067750000|2022-05-09 03:42:30|12011|11891|12009.93|11889.93|12011|11891|12009.93|11889.93|10
1652067760000|2022-05-09 03:42:40|12010.21|11890.21|12008.54|11888.54|12010.21|11890.21|12008.29|11888.29|10
1652067770000|2022-05-09 03:42:50|12008.58|11888.58|12008.85|11888.85|12009.07|11889.07|12008.5|11888.5|10
1652067780000|2022-05-09 03:43:00|12008.95|11888.95|12008.26|11888.26|12008.96|11888.96|12008.21|11888.21|10
1652067790000|2022-05-09 03:43:10|12008.34|11888.34|12007.66|11887.66|12008.34|11888.34|12007.66|11887.66|8
1652067800000|2022-05-09 03:43:20|12007.57|11887.57|12007.31|11887.31|12007.63|11887.63|12007.08|11887.08|10
1652067810000|2022-05-09 03:43:30|12007.62|11887.62|12006.77|11886.77|12007.62|11887.62|12006.45|11886.45|10
1652067820000|2022-05-09 03:43:40|12006.59|11886.59|12003.99|11883.99|12006.59|11886.59|12003.99|11883.99|9
1652067830000|2022-05-09 03:43:50|12004.45|11884.45|12002.77|11882.77|12004.45|11884.45|12002.77|11882.77|10
1652067840000|2022-05-09 03:44:00|12003.05|11883.05|11997.67|11877.67|12003.05|11883.05|11997.67|11877.67|9
1652067850000|2022-05-09 03:44:10|11997.73|11877.73|11996.18|11876.18|11998.11|11878.11|11996.04|11876.04|10
1652067860000|2022-05-09 03:44:20|11996.15|11876.15|11994.82|11874.82|11996.83|11876.83|11994.58|11874.58|10
1652067870000|2022-05-09 03:44:30|11994.18|11874.18|11991.97|11871.97|11994.3|11874.3|11991.97|11871.97|10
1652067880000|2022-05-09 03:44:40|11992.02|11872.02|11991.79|11871.79|11992.25|11872.25|11990.74|11870.74|10
1652067890000|2022-05-09 03:44:50|11991.55|11871.55|11992.12|11872.12|11992.3|11872.3|11991.29|11871.29|10
1652067900000|2022-05-09 03:45:00|11992.23|11872.23|11993.69|11873.69|11993.69|11873.69|11992.23|11872.23|10
1652067910000|2022-05-09 03:45:10|11993.81|11873.81|11994.54|11874.54|11994.54|11874.54|11993.59|11873.59|10
1652067920000|2022-05-09 03:45:20|11994.68|11874.68|11993.67|11873.67|11994.75|11874.75|11993.67|11873.67|10
1652067930000|2022-05-09 03:45:30|11993.57|11873.57|11992.07|11872.07|11994.27|11874.27|11992.07|11872.07|10
1652067940000|2022-05-09 03:45:40|11992.49|11872.49|11990.33|11870.33|11992.49|11872.49|11990.33|11870.33|10
1652067950000|2022-05-09 03:45:50|11989.72|11869.72|11987.29|11867.29|11989.72|11869.72|11987.29|11867.29|10
1652067960000|2022-05-09 03:46:00|11987.32|11867.32|11985.55|11865.55|11987.44|11867.44|11985.55|11865.55|10
1652067970000|2022-05-09 03:46:10|11983.2|11863.2|11982.59|11862.59|11984.63|11864.63|11981.59|11861.59|10
1652067980000|2022-05-09 03:46:20|11982.74|11862.74|11979.4|11859.4|11982.74|11862.74|11978.67|11858.67|10
1652067990000|2022-05-09 03:46:30|11978.01|11858.01|11975.93|11855.93|11978.38|11858.38|11975.93|11855.93|10
1652068000000|2022-05-09 03:46:40|11975.96|11855.96|11972.36|11852.36|11976.24|11856.24|11972.36|11852.36|10
1652068010000|2022-05-09 03:46:50|11972.12|11852.12|11971.59|11851.59|11972.12|11852.12|11971.24|11851.24|10
1652068020000|2022-05-09 03:47:00|11971.26|11851.26|11968.17|11848.17|11971.43|11851.43|11968.17|11848.17|10
1652068030000|2022-05-09 03:47:10|11967.92|11847.92|11967.14|11847.14|11968.53|11848.53|11966.8|11846.8|10
1652068040000|2022-05-09 03:47:20|11966.81|11846.81|11967.1|11847.1|11967.47|11847.47|11966.58|11846.58|10
1652068050000|2022-05-09 03:47:30|11967.86|11847.86|11967.9|11847.9|11967.9|11847.9|11967.13|11847.13|10
1652068060000|2022-05-09 03:47:40|11967.46|11847.46|11968.32|11848.32|11968.54|11848.54|11967.46|11847.46|10
1652068070000|2022-05-09 03:47:50|11968.4|11848.4|11969.5|11849.5|11969.5|11849.5|11968.4|11848.4|10
1652068080000|2022-05-09 03:48:00|11970.65|11850.65|11973.91|11853.91|11973.91|11853.91|11970.65|11850.65|10
1652068090000|2022-05-09 03:48:10|11973.82|11853.82|11973.07|11853.07|11973.82|11853.82|11972.99|11852.99|9
1652068100000|2022-05-09 03:48:20|11973.3|11853.3|11972.52|11852.52|11973.3|11853.3|11972.32|11852.32|10
1652068110000|2022-05-09 03:48:30|11972.35|11852.35|11972.11|11852.11|11972.44|11852.44|11971.59|11851.59|10
1652068120000|2022-05-09 03:48:40|11971.54|11851.54|11969.56|11849.56|11971.54|11851.54|11969.56|11849.56|10
1652068130000|2022-05-09 03:48:50|11969.24|11849.24|11967.96|11847.96|11969.24|11849.24|11967.96|11847.96|9
1652068140000|2022-05-09 03:49:00|11968.16|11848.16|11966.34|11846.34|11968.16|11848.16|11966.34|11846.34|10
1652068150000|2022-05-09 03:49:10|11966.56|11846.56|11966.92|11846.92|11966.92|11846.92|11965.24|11845.24|10
1652068160000|2022-05-09 03:49:20|11966.69|11846.69|11969.17|11849.17|11969.17|11849.17|11966.69|11846.69|10
1652068170000|2022-05-09 03:49:30|11969.28|11849.28|11970.21|11850.21|11970.5|11850.5|11969.28|11849.28|9
1652068180000|2022-05-09 03:49:40|11970.76|11850.76|11969.68|11849.68|11970.87|11850.87|11969.28|11849.28|10
1652068190000|2022-05-09 03:49:50|11969.81|11849.81|11970.46|11850.46|11970.65|11850.65|11969.75|11849.75|8
1652068200000|2022-05-09 03:50:00|11970.65|11850.65|11972.78|11852.78|11972.78|11852.78|11970.65|11850.65|9
1652068210000|2022-05-09 03:50:10|11972.31|11852.31|11974.33|11854.33|11974.99|11854.99|11972.31|11852.31|10
1652068220000|2022-05-09 03:50:20|11974.91|11854.91|11973.7|11853.7|11974.91|11854.91|11973.7|11853.7|10
1652068230000|2022-05-09 03:50:30|11973.55|11853.55|11970.82|11850.82|11973.82|11853.82|11970.82|11850.82|10
1652068240000|2022-05-09 03:50:40|11970.79|11850.79|11969.55|11849.55|11970.84|11850.84|11969.55|11849.55|10
1652068250000|2022-05-09 03:50:50|11969.72|11849.72|11970.69|11850.69|11970.69|11850.69|11969.66|11849.66|10
1652068260000|2022-05-09 03:51:00|11970.58|11850.58|11968.54|11848.54|11970.69|11850.69|11968.54|11848.54|10
1652068270000|2022-05-09 03:51:10|11969.22|11849.22|11970.18|11850.18|11970.18|11850.18|11969.11|11849.11|10
1652068280000|2022-05-09 03:51:20|11970.66|11850.66|11972.02|11852.02|11972.02|11852.02|11970.39|11850.39|10
1652068290000|2022-05-09 03:51:30|11971.75|11851.75|11973.02|11853.02|11973.19|11853.19|11971.75|11851.75|9
1652068300000|2022-05-09 03:51:40|11973.14|11853.14|11974.26|11854.26|11974.26|11854.26|11973.07|11853.07|10
1652068310000|2022-05-09 03:51:50|11974.25|11854.25|11974.85|11854.85|11974.85|11854.85|11974.1|11854.1|10
1652068320000|2022-05-09 03:52:00|11975.43|11855.43|11981.37|11861.37|11981.37|11861.37|11975.43|11855.43|10
1652068330000|2022-05-09 03:52:10|11979.4|11859.4|11982.46|11862.46|11983.08|11863.08|11979.4|11859.4|10
1652068340000|2022-05-09 03:52:20|11982.41|11862.41|11981.64|11861.64|11982.73|11862.73|11981.64|11861.64|10
1652068350000|2022-05-09 03:52:30|11982.1|11862.1|11981.2|11861.2|11982.82|11862.82|11981.2|11861.2|10
1652068360000|2022-05-09 03:52:40|11981.58|11861.58|11978.43|11858.43|11981.58|11861.58|11978.43|11858.43|9
1652068370000|2022-05-09 03:52:50|11977.64|11857.64|11976.7|11856.7|11977.64|11857.64|11976.5|11856.5|10
1652068380000|2022-05-09 03:53:00|11976.8|11856.8|11974.59|11854.59|11976.8|11856.8|11974.59|11854.59|8
1652068390000|2022-05-09 03:53:10|11974.58|11854.58|11974.54|11854.54|11974.73|11854.73|11973.98|11853.98|9
1652068400000|2022-05-09 03:53:20|11974.52|11854.52|11974.74|11854.74|11974.75|11854.75|11974.34|11854.34|8
1652068410000|2022-05-09 03:53:30|11975.01|11855.01|11975.64|11855.64|11975.79|11855.79|11975.01|11855.01|9
1652068420000|2022-05-09 03:53:40|11975.79|11855.79|11977.14|11857.14|11977.14|11857.14|11975.79|11855.79|10
1652068430000|2022-05-09 03:53:50|11976.99|11856.99|11977.09|11857.09|11977.11|11857.11|11976.89|11856.89|8
1652068440000|2022-05-09 03:54:00|11977.16|11857.16|11976.79|11856.79|11977.59|11857.59|11976.79|11856.79|7
1652068450000|2022-05-09 03:54:10|11976.93|11856.93|11977.11|11857.11|11977.62|11857.62|11976.93|11856.93|10
1652068460000|2022-05-09 03:54:20|11977.2|11857.2|11976.26|11856.26|11977.2|11857.2|11976.26|11856.26|9
1652068470000|2022-05-09 03:54:30|11976.22|11856.22|11976.11|11856.11|11976.22|11856.22|11975.59|11855.59|9
1652068480000|2022-05-09 03:54:40|11976.35|11856.35|11976.63|11856.63|11976.79|11856.79|11976.35|11856.35|10
1652068490000|2022-05-09 03:54:50|11976.59|11856.59|11975.51|11855.51|11976.92|11856.92|11975.41|11855.41|10
1652068500000|2022-05-09 03:55:00|11975.59|11855.59|11974.53|11854.53|11975.75|11855.75|11974.51|11854.51|9
1652068510000|2022-05-09 03:55:10|11974.24|11854.24|11974.07|11854.07|11974.58|11854.58|11973.96|11853.96|10
1652068520000|2022-05-09 03:55:20|11973.96|11853.96|11972.42|11852.42|11973.96|11853.96|11972.42|11852.42|10
1652068530000|2022-05-09 03:55:30|11972.11|11852.11|11971.01|11851.01|11972.17|11852.17|11971.01|11851.01|10
1652068540000|2022-05-09 03:55:40|11971.12|11851.12|11971.1|11851.1|11971.27|11851.27|11970.77|11850.77|10
1652068550000|2022-05-09 03:55:50|11971.03|11851.03|11970.71|11850.71|11971.03|11851.03|11970.4|11850.4|10
1652068560000|2022-05-09 03:56:00|11970.45|11850.45|11968.72|11848.72|11970.68|11850.68|11968.72|11848.72|10
1652068570000|2022-05-09 03:56:10|11968.66|11848.66|11969|11849|11969.15|11849.15|11968.47|11848.47|9
1652068580000|2022-05-09 03:56:20|11969.12|11849.12|11969.65|11849.65|11969.65|11849.65|11969.12|11849.12|9
1652068590000|2022-05-09 03:56:30|11969.57|11849.57|11972.51|11852.51|11972.51|11852.51|11969.57|11849.57|9
1652068600000|2022-05-09 03:56:40|11972.89|11852.89|11976.65|11856.65|11976.65|11856.65|11972.89|11852.89|10
1652068610000|2022-05-09 03:56:50|11976.71|11856.71|11977.05|11857.05|11977.19|11857.19|11976.71|11856.71|9
1652068620000|2022-05-09 03:57:00|11977.09|11857.09|11976.86|11856.86|11977.4|11857.4|11976.86|11856.86|10
1652068630000|2022-05-09 03:57:10|11977.1|11857.1|11977.77|11857.77|11977.77|11857.77|11976.97|11856.97|9
1652068640000|2022-05-09 03:57:20|11977.76|11857.76|11978.39|11858.39|11978.39|11858.39|11977.76|11857.76|8
1652068650000|2022-05-09 03:57:30|11978.45|11858.45|11977.49|11857.49|11978.45|11858.45|11977.29|11857.29|10
1652068660000|2022-05-09 03:57:40|11977.17|11857.17|11976.84|11856.84|11978.22|11858.22|11976.84|11856.84|10
1652068670000|2022-05-09 03:57:50|11976.79|11856.79|11973.41|11853.41|11976.79|11856.79|11973.41|11853.41|10
1652068680000|2022-05-09 03:58:00|11973.61|11853.61|11971.06|11851.06|11973.61|11853.61|11971.06|11851.06|10
1652068690000|2022-05-09 03:58:10|11970.68|11850.68|11969.58|11849.58|11970.68|11850.68|11969.58|11849.58|10
1652068700000|2022-05-09 03:58:20|11969.33|11849.33|11965.22|11845.22|11969.33|11849.33|11965.22|11845.22|10
1652068710000|2022-05-09 03:58:30|11965.14|11845.14|11961.35|11841.35|11965.14|11845.14|11961.35|11841.35|9
1652068720000|2022-05-09 03:58:40|11961.06|11841.06|11959.45|11839.45|11961.66|11841.66|11959.42|11839.42|10
1652068730000|2022-05-09 03:58:50|11958.88|11838.88|11958.19|11838.19|11958.91|11838.91|11957.73|11837.73|10
1652068740000|2022-05-09 03:59:00|11957.85|11837.85|11957.21|11837.21|11957.85|11837.85|11956.4|11836.4|8
1652068750000|2022-05-09 03:59:10|11956.66|11836.66|11955.86|11835.86|11956.66|11836.66|11955.69|11835.69|10
1652068760000|2022-05-09 03:59:20|11955.92|11835.92|11954.97|11834.97|11955.92|11835.92|11954.85|11834.85|10
1652068770000|2022-05-09 03:59:30|11954.71|11834.71|11954.19|11834.19|11954.71|11834.71|11953.94|11833.94|9
1652068780000|2022-05-09 03:59:40|11953.91|11833.91|11953.83|11833.83|11954.06|11834.06|11953.49|11833.49|9
1652068790000|2022-05-09 03:59:50|11954.17|11834.17|11954.53|11834.53|11954.72|11834.72|11953.91|11833.91|10
1652068800000|2022-05-09 04:00:00|11954.43|11834.43|11954.66|11834.66|11954.93|11834.93|11954.34|11834.34|10
1652068810000|2022-05-09 04:00:10|11954.48|11834.48|11954.81|11834.81|11956.28|11836.28|11954.48|11834.48|10
1652068820000|2022-05-09 04:00:20|11954.93|11834.93|11954.38|11834.38|11954.93|11834.93|11953.66|11833.66|10
1652068830000|2022-05-09 04:00:30|11954.08|11834.08|11954.06|11834.06|11955.03|11835.03|11953.96|11833.96|10
1652068840000|2022-05-09 04:00:40|11954.15|11834.15|11953.19|11833.19|11954.16|11834.16|11953.12|11833.12|10
1652068850000|2022-05-09 04:00:50|11952.51|11832.51|11952.39|11832.39|11952.58|11832.58|11952.19|11832.19|10
1652068860000|2022-05-09 04:01:00|11952.23|11832.23|11952.09|11832.09|11952.31|11832.31|11951.93|11831.93|10
1652068870000|2022-05-09 04:01:10|11951.99|11831.99|11951.45|11831.45|11951.99|11831.99|11951.27|11831.27|10
1652068880000|2022-05-09 04:01:20|11951.67|11831.67|11953.31|11833.31|11953.31|11833.31|11951.58|11831.58|10
1652068890000|2022-05-09 04:01:30|11953.3|11833.3|11953.18|11833.18|11953.58|11833.58|11952.81|11832.81|10
1652068900000|2022-05-09 04:01:40|11953.21|11833.21|11952.7|11832.7|11953.37|11833.37|11952.68|11832.68|9
1652068910000|2022-05-09 04:01:50|11953.41|11833.41|11951.87|11831.87|11953.41|11833.41|11951.19|11831.19|10
1652068920000|2022-05-09 04:02:00|11951.84|11831.84|11953.25|11833.25|11953.25|11833.25|11951.84|11831.84|10
1652068930000|2022-05-09 04:02:10|11953.54|11833.54|11951.69|11831.69|11953.62|11833.62|11951.69|11831.69|9
1652068940000|2022-05-09 04:02:20|11951.39|11831.39|11950.79|11830.79|11951.39|11831.39|11950.57|11830.57|10
1652068950000|2022-05-09 04:02:30|11951.14|11831.14|11951.6|11831.6|11951.6|11831.6|11950.61|11830.61|10
1652068960000|2022-05-09 04:02:40|11951.73|11831.73|11952.93|11832.93|11952.93|11832.93|11951.4|11831.4|10
1652068970000|2022-05-09 04:02:50|11952.99|11832.99|11952.68|11832.68|11953.15|11833.15|11952.68|11832.68|9
1652068980000|2022-05-09 04:03:00|11952.61|11832.61|11953.42|11833.42|11953.49|11833.49|11952.6|11832.6|10
1652068990000|2022-05-09 04:03:10|11953.43|11833.43|11954.87|11834.87|11954.87|11834.87|11953.43|11833.43|10
1652069000000|2022-05-09 04:03:20|11955.29|11835.29|11957.66|11837.66|11957.66|11837.66|11955.29|11835.29|9
1652069010000|2022-05-09 04:03:30|11957.89|11837.89|11955.48|11835.48|11958.22|11838.22|11955.48|11835.48|10
1652069020000|2022-05-09 04:03:40|11955.39|11835.39|11951.64|11831.64|11955.39|11835.39|11951.64|11831.64|10
1652069030000|2022-05-09 04:03:50|11951.58|11831.58|11949.52|11829.52|11951.73|11831.73|11949.37|11829.37|10
1652069040000|2022-05-09 04:04:00|11949.3|11829.3|11946.8|11826.8|11949.56|11829.56|11946.8|11826.8|10
1652069050000|2022-05-09 04:04:10|11946.69|11826.69|11948.02|11828.02|11948.02|11828.02|11946.69|11826.69|10
1652069060000|2022-05-09 04:04:20|11947.93|11827.93|11946.95|11826.95|11947.93|11827.93|11946.95|11826.95|10
1652069070000|2022-05-09 04:04:30|11946.29|11826.29|11947|11827|11947|11827|11946.05|11826.05|10
1652069080000|2022-05-09 04:04:40|11946.87|11826.87|11945.9|11825.9|11946.88|11826.88|11945.9|11825.9|10
1652069090000|2022-05-09 04:04:50|11945.93|11825.93|11944.31|11824.31|11945.93|11825.93|11944.16|11824.16|9
1652069100000|2022-05-09 04:05:00|11944.3|11824.3|11943.16|11823.16|11944.3|11824.3|11942.85|11822.85|10
1652069110000|2022-05-09 04:05:10|11943.11|11823.11|11942.63|11822.63|11943.21|11823.21|11942.63|11822.63|9
1652069120000|2022-05-09 04:05:20|11942.66|11822.66|11942.68|11822.68|11942.9|11822.9|11942.19|11822.19|10
1652069130000|2022-05-09 04:05:30|11942.7|11822.7|11943.86|11823.86|11943.86|11823.86|11942.7|11822.7|10
1652069140000|2022-05-09 04:05:40|11944.11|11824.11|11944.97|11824.97|11945.05|11825.05|11944.11|11824.11|10
1652069150000|2022-05-09 04:05:50|11944.96|11824.96|11946.84|11826.84|11946.84|11826.84|11944.96|11824.96|9
1652069160000|2022-05-09 04:06:00|11947.02|11827.02|11947.38|11827.38|11947.48|11827.48|11946.99|11826.99|9
1652069170000|2022-05-09 04:06:10|11947.22|11827.22|11948.98|11828.98|11948.98|11828.98|11947.15|11827.15|10
1652069180000|2022-05-09 04:06:20|11949.51|11829.51|11952.61|11832.61|11952.61|11832.61|11949.21|11829.21|10
1652069190000|2022-05-09 04:06:30|11953.23|11833.23|11957.31|11837.31|11957.31|11837.31|11953.23|11833.23|10
1652069200000|2022-05-09 04:06:40|11958.4|11838.4|11963.24|11843.24|11963.24|11843.24|11958.4|11838.4|10
1652069210000|2022-05-09 04:06:50|11963.34|11843.34|11966.28|11846.28|11966.36|11846.36|11963.34|11843.34|10
1652069220000|2022-05-09 04:07:00|11965.94|11845.94|11968.81|11848.81|11968.81|11848.81|11965.89|11845.89|10
1652069230000|2022-05-09 04:07:10|11969.66|11849.66|11973.71|11853.71|11973.71|11853.71|11969.66|11849.66|10
1652069240000|2022-05-09 04:07:20|11973.42|11853.42|11984.31|11864.31|11984.31|11864.31|11973.16|11853.16|10
1652069250000|2022-05-09 04:07:30|11984.03|11864.03|11989.72|11869.72|11989.72|11869.72|11984.03|11864.03|10
1652069260000|2022-05-09 04:07:40|11990.64|11870.64|11992.41|11872.41|11992.64|11872.64|11990.64|11870.64|10
1652069270000|2022-05-09 04:07:50|11992.72|11872.72|11991.46|11871.46|11993.3|11873.3|11991.46|11871.46|10
1652069280000|2022-05-09 04:08:00|11991.28|11871.28|11991.31|11871.31|11991.58|11871.58|11989.92|11869.92|9
1652069290000|2022-05-09 04:08:10|11990.55|11870.55|11989.59|11869.59|11990.97|11870.97|11989.59|11869.59|10
1652069300000|2022-05-09 04:08:20|11989.46|11869.46|11988.68|11868.68|11989.46|11869.46|11988.33|11868.33|10
1652069310000|2022-05-09 04:08:30|11988.17|11868.17|11986.59|11866.59|11988.17|11868.17|11986.59|11866.59|10
1652069320000|2022-05-09 04:08:40|11986.57|11866.57|11985.53|11865.53|11986.75|11866.75|11985.45|11865.45|10
1652069330000|2022-05-09 04:08:50|11985.35|11865.35|11982.34|11862.34|11985.35|11865.35|11982.07|11862.07|10
1652069340000|2022-05-09 04:09:00|11982.32|11862.32|11980.82|11860.82|11982.32|11862.32|11980.82|11860.82|9
1652069350000|2022-05-09 04:09:10|11980.69|11860.69|11981.3|11861.3|11981.46|11861.46|11980.69|11860.69|10
1652069360000|2022-05-09 04:09:20|11981.32|11861.32|11981.64|11861.64|11982.31|11862.31|11981.32|11861.32|10
1652069370000|2022-05-09 04:09:30|11982.15|11862.15|11982.81|11862.81|11982.81|11862.81|11981.88|11861.88|10
1652069380000|2022-05-09 04:09:40|11982.94|11862.94|11985.52|11865.52|11985.52|11865.52|11982.94|11862.94|9
1652069390000|2022-05-09 04:09:50|11986.93|11866.93|11987.53|11867.53|11987.83|11867.83|11986.93|11866.93|10
1652069400000|2022-05-09 04:10:00|11987.93|11867.93|11990.05|11870.05|11990.06|11870.06|11987.93|11867.93|10
1652069410000|2022-05-09 04:10:10|11991.03|11871.03|11991.84|11871.84|11991.88|11871.88|11990.42|11870.42|10
1652069420000|2022-05-09 04:10:20|11992.64|11872.64|11998.35|11878.35|11998.35|11878.35|11992.15|11872.15|9
1652069430000|2022-05-09 04:10:30|11999.35|11879.35|12002.42|11882.42|12003.6|11883.6|11999.35|11879.35|10
1652069440000|2022-05-09 04:10:40|12002.21|11882.21|12005.36|11885.36|12005.36|11885.36|12002.21|11882.21|10
1652069450000|2022-05-09 04:10:50|12004.2|11884.2|12004.29|11884.29|12005.16|11885.16|12002.91|11882.91|10
1652069460000|2022-05-09 04:11:00|12003.16|11883.16|12005.18|11885.18|12005.63|11885.63|12003.16|11883.16|10
1652069470000|2022-05-09 04:11:10|12004.3|11884.3|12004.9|11884.9|12005.16|11885.16|12004.3|11884.3|10
1652069480000|2022-05-09 04:11:20|12004.86|11884.86|12005.58|11885.58|12005.58|11885.58|12004.86|11884.86|10
1652069490000|2022-05-09 04:11:30|12004.99|11884.99|12004.35|11884.35|12004.99|11884.99|12004.05|11884.05|10
1652069500000|2022-05-09 04:11:40|12004.14|11884.14|12005.06|11885.06|12005.38|11885.38|12004.14|11884.14|10
1652069510000|2022-05-09 04:11:50|12005.22|11885.22|12012.4|11892.4|12012.4|11892.4|12005.22|11885.22|10
1652069520000|2022-05-09 04:12:00|12012.96|11892.96|12014.86|11894.86|12014.86|11894.86|12012.96|11892.96|10
1652069530000|2022-05-09 04:12:10|12014.71|11894.71|12015.87|11895.87|12015.87|11895.87|12014.71|11894.71|10
1652069540000|2022-05-09 04:12:20|12015.88|11895.88|12017.54|11897.54|12017.94|11897.94|12015.67|11895.67|10
1652069550000|2022-05-09 04:12:30|12018.58|11898.58|12018.87|11898.87|12019.37|11899.37|12018.58|11898.58|10
1652069560000|2022-05-09 04:12:40|12019.23|11899.23|12020.96|11900.96|12020.96|11900.96|12019.23|11899.23|10
1652069570000|2022-05-09 04:12:50|12021.31|11901.31|12022.94|11902.94|12022.94|11902.94|12020.17|11900.17|10
1652069580000|2022-05-09 04:13:00|12022.98|11902.98|12023.06|11903.06|12023.24|11903.24|12022.59|11902.59|10
1652069590000|2022-05-09 04:13:10|12022.49|11902.49|12022.31|11902.31|12023.21|11903.21|12022.31|11902.31|9
1652069600000|2022-05-09 04:13:20|12023.15|11903.15|12023.58|11903.58|12023.98|11903.98|12023.15|11903.15|10
1652069610000|2022-05-09 04:13:30|12023.78|11903.78|12024.93|11904.93|12025.11|11905.11|12023.78|11903.78|10
1652069620000|2022-05-09 04:13:40|12025.29|11905.29|12025.93|11905.93|12025.93|11905.93|12025.07|11905.07|10
1652069630000|2022-05-09 04:13:50|12026.1|11906.1|12029.12|11909.12|12029.12|11909.12|12025.76|11905.76|10
1652069640000|2022-05-09 04:14:00|12029.13|11909.13|12037.25|11917.25|12037.25|11917.25|12029.13|11909.13|10
1652069650000|2022-05-09 04:14:10|12036.95|11916.95|12040.49|11920.49|12040.63|11920.63|12036.95|11916.95|10
1652069660000|2022-05-09 04:14:20|12040.7|11920.7|12043.93|11923.93|12044.66|11924.66|12040.7|11920.7|10
1652069670000|2022-05-09 04:14:30|12044.58|11924.58|12045.08|11925.08|12045.66|11925.66|12044.51|11924.51|10
1652069680000|2022-05-09 04:14:40|12045.03|11925.03|12047.83|11927.83|12047.83|11927.83|12045.03|11925.03|10
1652069690000|2022-05-09 04:14:50|12048.63|11928.63|12050.63|11930.63|12051.25|11931.25|12048.63|11928.63|10
1652069700000|2022-05-09 04:15:00|12053.14|11933.14|12054.48|11934.48|12054.48|11934.48|12052.51|11932.51|10
1652069710000|2022-05-09 04:15:10|12054.36|11934.36|12054.01|11934.01|12055.71|11935.71|12054.01|11934.01|10
1652069720000|2022-05-09 04:15:20|12054.33|11934.33|12052.15|11932.15|12054.33|11934.33|12052.1|11932.1|10
1652069730000|2022-05-09 04:15:30|12051.97|11931.97|12050.09|11930.09|12051.97|11931.97|12050.09|11930.09|10
1652069740000|2022-05-09 04:15:40|12050.19|11930.19|12049.34|11929.34|12050.19|11930.19|12049.34|11929.34|10
1652069750000|2022-05-09 04:15:50|12049.47|11929.47|12050.67|11930.67|12051.28|11931.28|12049.47|11929.47|10
1652069760000|2022-05-09 04:16:00|12050.7|11930.7|12051.88|11931.88|12051.88|11931.88|12050.53|11930.53|10
1652069770000|2022-05-09 04:16:10|12051.81|11931.81|12053.26|11933.26|12053.26|11933.26|12051.66|11931.66|10
1652069780000|2022-05-09 04:16:20|12053.67|11933.67|12057.82|11937.82|12057.82|11937.82|12053.67|11933.67|9
1652069790000|2022-05-09 04:16:30|12058.17|11938.17|12057.98|11937.98|12059.16|11939.16|12057.98|11937.98|10
1652069800000|2022-05-09 04:16:40|12057.72|11937.72|12058.39|11938.39|12059.2|11939.2|12057.72|11937.72|10
1652069810000|2022-05-09 04:16:50|12058.68|11938.68|12058.12|11938.12|12058.77|11938.77|12058.01|11938.01|10
1652069820000|2022-05-09 04:17:00|12058.32|11938.32|12059.16|11939.16|12059.36|11939.36|12058.24|11938.24|10
1652069830000|2022-05-09 04:17:10|12059.06|11939.06|12058.52|11938.52|12059.06|11939.06|12058.34|11938.34|10
1652069840000|2022-05-09 04:17:20|12058.5|11938.5|12058.91|11938.91|12058.91|11938.91|12058.26|11938.26|10
1652069850000|2022-05-09 04:17:30|12059.13|11939.13|12061.53|11941.53|12061.53|11941.53|12058.69|11938.69|10
1652069860000|2022-05-09 04:17:40|12061.63|11941.63|12065.22|11945.22|12065.22|11945.22|12061.63|11941.63|10
1652069870000|2022-05-09 04:17:50|12063.78|11943.78|12064.25|11944.25|12065.37|11945.37|12063.64|11943.64|10
1652069880000|2022-05-09 04:18:00|12064.76|11944.76|12061.29|11941.29|12064.76|11944.76|12061.29|11941.29|10
1652069890000|2022-05-09 04:18:10|12061.58|11941.58|12058.65|11938.65|12061.58|11941.58|12058.65|11938.65|10
1652069900000|2022-05-09 04:18:20|12058.71|11938.71|12058.92|11938.92|12059.1|11939.1|12058.28|11938.28|10
1652069910000|2022-05-09 04:18:30|12059.18|11939.18|12060.02|11940.02|12060.23|11940.23|12058.94|11938.94|10
1652069920000|2022-05-09 04:18:40|12059.89|11939.89|12059.34|11939.34|12060.4|11940.4|12059.34|11939.34|10
1652069930000|2022-05-09 04:18:50|12059.16|11939.16|12056.52|11936.52|12059.16|11939.16|12056.52|11936.52|10
1652069940000|2022-05-09 04:19:00|12055.91|11935.91|12052.45|11932.45|12055.91|11935.91|12052.45|11932.45|10
1652069950000|2022-05-09 04:19:10|12052.84|11932.84|12055.2|11935.2|12055.2|11935.2|12052.18|11932.18|10
1652069960000|2022-05-09 04:19:20|12055.42|11935.42|12055.72|11935.72|12055.72|11935.72|12055.19|11935.19|9
1652069970000|2022-05-09 04:19:30|12056.09|11936.09|12060.78|11940.78|12060.78|11940.78|12056.09|11936.09|10
1652069980000|2022-05-09 04:19:40|12060.75|11940.75|12064.36|11944.36|12064.77|11944.77|12060.29|11940.29|10
1652069990000|2022-05-09 04:19:50|12064.71|11944.71|12063.73|11943.73|12065.51|11945.51|12063.73|11943.73|10
1652070000000|2022-05-09 04:20:00|12064.23|11944.23|12065.4|11945.4|12066.72|11946.72|12064.23|11944.23|10
1652070010000|2022-05-09 04:20:10|12066.19|11946.19|12069.74|11949.74|12069.75|11949.75|12066.19|11946.19|10
1652070020000|2022-05-09 04:20:20|12069.42|11949.42|12071.03|11951.03|12071.39|11951.39|12069.42|11949.42|10
1652070030000|2022-05-09 04:20:30|12071.07|11951.07|12070.49|11950.49|12071.13|11951.13|12070.49|11950.49|10
1652070040000|2022-05-09 04:20:40|12070.44|11950.44|12069.63|11949.63|12070.44|11950.44|12068.88|11948.88|10
1652070050000|2022-05-09 04:20:50|12068.86|11948.86|12066.34|11946.34|12069.09|11949.09|12066.34|11946.34|10
1652070060000|2022-05-09 04:21:00|12066.49|11946.49|12065.99|11945.99|12066.54|11946.54|12065.68|11945.68|10
1652070070000|2022-05-09 04:21:10|12065.65|11945.65|12066.13|11946.13|12066.71|11946.71|12065.65|11945.65|10
1652070080000|2022-05-09 04:21:20|12066.05|11946.05|12067.75|11947.75|12067.91|11947.91|12066.05|11946.05|9
1652070090000|2022-05-09 04:21:30|12067.68|11947.68|12068.15|11948.15|12068.49|11948.49|12067.68|11947.68|9
1652070100000|2022-05-09 04:21:40|12068.56|11948.56|12068.64|11948.64|12068.92|11948.92|12068.18|11948.18|10
1652070110000|2022-05-09 04:21:50|12068.91|11948.91|12066.94|11946.94|12068.91|11948.91|12066.73|11946.73|10
1652070120000|2022-05-09 04:22:00|12066.6|11946.6|12065.24|11945.24|12066.6|11946.6|12064.38|11944.38|10
1652070130000|2022-05-09 04:22:10|12065.46|11945.46|12063.58|11943.58|12065.46|11945.46|12063.58|11943.58|10
1652070140000|2022-05-09 04:22:20|12062.54|11942.54|12059.33|11939.33|12062.64|11942.64|12058.78|11938.78|10
1652070150000|2022-05-09 04:22:30|12058.87|11938.87|12058.63|11938.63|12059.34|11939.34|12058.63|11938.63|10
1652070160000|2022-05-09 04:22:40|12057.76|11937.76|12056.73|11936.73|12058.05|11938.05|12056.73|11936.73|10
1652070170000|2022-05-09 04:22:50|12056.76|11936.76|12055.78|11935.78|12057.03|11937.03|12055.78|11935.78|10
1652070180000|2022-05-09 04:23:00|12055.41|11935.41|12055.06|11935.06|12055.41|11935.41|12054.56|11934.56|10
1652070190000|2022-05-09 04:23:10|12055|11935|12054.26|11934.26|12055.33|11935.33|12054.26|11934.26|10
1652070200000|2022-05-09 04:23:20|12054.12|11934.12|12056.3|11936.3|12056.3|11936.3|12053.83|11933.83|10
1652070210000|2022-05-09 04:23:30|12055.85|11935.85|12056.33|11936.33|12056.33|11936.33|12055.36|11935.36|10
1652070220000|2022-05-09 04:23:40|12056.34|11936.34|12057.38|11937.38|12057.38|11937.38|12056.17|11936.17|10
1652070230000|2022-05-09 04:23:50|12057.01|11937.01|12058.22|11938.22|12058.91|11938.91|12057.01|11937.01|10
1652070240000|2022-05-09 04:24:00|12057.6|11937.6|12056.31|11936.31|12057.75|11937.75|12056.31|11936.31|10
1652070250000|2022-05-09 04:24:10|12056.13|11936.13|12055.26|11935.26|12056.18|11936.18|12055.07|11935.07|9
1652070260000|2022-05-09 04:24:20|12055.9|11935.9|12056.27|11936.27|12056.42|11936.42|12055.61|11935.61|10
1652070270000|2022-05-09 04:24:30|12056.12|11936.12|12057.51|11937.51|12057.51|11937.51|12056.12|11936.12|10
1652070280000|2022-05-09 04:24:40|12057.6|11937.6|12060.39|11940.39|12060.39|11940.39|12057.1|11937.1|10
1652070290000|2022-05-09 04:24:50|12060.52|11940.52|12062.06|11942.06|12062.07|11942.07|12060.52|11940.52|10
1652070300000|2022-05-09 04:25:00|12061.92|11941.92|12060.15|11940.15|12062.15|11942.15|12060.15|11940.15|10
1652070310000|2022-05-09 04:25:10|12060.1|11940.1|12057.86|11937.86|12060.15|11940.15|12057.66|11937.66|10
1652070320000|2022-05-09 04:25:20|12057.59|11937.59|12058.2|11938.2|12058.2|11938.2|12057.25|11937.25|10
1652070330000|2022-05-09 04:25:30|12059.9|11939.9|12063.06|11943.06|12063.06|11943.06|12059.9|11939.9|10
1652070340000|2022-05-09 04:25:40|12062.49|11942.49|12066.54|11946.54|12067.34|11947.34|12062.49|11942.49|10
1652070350000|2022-05-09 04:25:50|12068.61|11948.61|12067.62|11947.62|12068.81|11948.81|12065.97|11945.97|10
1652070360000|2022-05-09 04:26:00|12067.47|11947.47|12068.37|11948.37|12068.99|11948.99|12067.46|11947.46|10
1652070370000|2022-05-09 04:26:10|12068.56|11948.56|12066.65|11946.65|12069.67|11949.67|12066.65|11946.65|10
1652070380000|2022-05-09 04:26:20|12066.68|11946.68|12065.72|11945.72|12067.46|11947.46|12064.73|11944.73|10
1652070390000|2022-05-09 04:26:30|12065.55|11945.55|12061.71|11941.71|12065.55|11945.55|12061.71|11941.71|10
1652070400000|2022-05-09 04:26:40|12061.17|11941.17|12061.12|11941.12|12061.17|11941.17|12060.06|11940.06|10
1652070410000|2022-05-09 04:26:50|12060.64|11940.64|12062|11942|12062.08|11942.08|12060.42|11940.42|10
1652070420000|2022-05-09 04:27:00|12062.82|11942.82|12064.66|11944.66|12064.66|11944.66|12061.84|11941.84|10
1652070430000|2022-05-09 04:27:10|12063.12|11943.12|12063.86|11943.86|12064.23|11944.23|12063.12|11943.12|10
1652070440000|2022-05-09 04:27:20|12064.13|11944.13|12066.96|11946.96|12066.96|11946.96|12063.59|11943.59|10
1652070450000|2022-05-09 04:27:30|12066.92|11946.92|12066.2|11946.2|12067.75|11947.75|12066.2|11946.2|9
1652070460000|2022-05-09 04:27:40|12066.03|11946.03|12065.37|11945.37|12066.25|11946.25|12065.37|11945.37|8
1652070470000|2022-05-09 04:27:50|12065.44|11945.44|12064.84|11944.84|12066.32|11946.32|12064.38|11944.38|10
1652070480000|2022-05-09 04:28:00|12064.51|11944.51|12064.41|11944.41|12065.3|11945.3|12064.27|11944.27|10
1652070490000|2022-05-09 04:28:10|12064.06|11944.06|12064.39|11944.39|12064.39|11944.39|12063.95|11943.95|10
1652070500000|2022-05-09 04:28:20|12064.27|11944.27|12062.2|11942.2|12064.47|11944.47|12062.2|11942.2|10
1652070510000|2022-05-09 04:28:30|12061.93|11941.93|12060.17|11940.17|12062.6|11942.6|12060.17|11940.17|10
1652070520000|2022-05-09 04:28:40|12059.96|11939.96|12060.07|11940.07|12060.77|11940.77|12059.63|11939.63|9
1652070530000|2022-05-09 04:28:50|12060.87|11940.87|12060.18|11940.18|12061.14|11941.14|12060.05|11940.05|10
1652070540000|2022-05-09 04:29:00|12059.85|11939.85|12058.01|11938.01|12059.86|11939.86|12057.98|11937.98|10
1652070550000|2022-05-09 04:29:10|12058.1|11938.1|12057.34|11937.34|12058.1|11938.1|12057.23|11937.23|9
1652070560000|2022-05-09 04:29:20|12057.29|11937.29|12057.16|11937.16|12057.31|11937.31|12056.95|11936.95|9
1652070570000|2022-05-09 04:29:30|12057.12|11937.12|12055.81|11935.81|12057.22|11937.22|12055.62|11935.62|10
1652070580000|2022-05-09 04:29:40|12055.98|11935.98|12056.36|11936.36|12056.36|11936.36|12055.81|11935.81|10
1652070590000|2022-05-09 04:29:50|12056.22|11936.22|12055.95|11935.95|12056.31|11936.31|12055.95|11935.95|10
1652070600000|2022-05-09 04:30:00|12055.88|11935.88|12056.02|11936.02|12056.38|11936.38|12055.88|11935.88|9
1652070610000|2022-05-09 04:30:10|12055.66|11935.66|12054.82|11934.82|12055.7|11935.7|12054.58|11934.58|10
1652070620000|2022-05-09 04:30:20|12054.67|11934.67|12056.02|11936.02|12056.02|11936.02|12054.67|11934.67|10
1652070630000|2022-05-09 04:30:30|12055.09|11935.09|12057.08|11937.08|12057.08|11937.08|12055.09|11935.09|10
1652070640000|2022-05-09 04:30:40|12057.62|11937.62|12056.91|11936.91|12058.1|11938.1|12056.91|11936.91|10
1652070650000|2022-05-09 04:30:50|12056.98|11936.98|12055.26|11935.26|12057.12|11937.12|12055.26|11935.26|10
1652070660000|2022-05-09 04:31:00|12054.81|11934.81|12052.82|11932.82|12054.81|11934.81|12052.73|11932.73|9
1652070670000|2022-05-09 04:31:10|12052.89|11932.89|12053.05|11933.05|12053.26|11933.26|12052.83|11932.83|10
1652070680000|2022-05-09 04:31:20|12053.22|11933.22|12054.1|11934.1|12054.1|11934.1|12053.03|11933.03|10
1652070690000|2022-05-09 04:31:30|12054.05|11934.05|12053.97|11933.97|12054.29|11934.29|12053.97|11933.97|8
1652070700000|2022-05-09 04:31:40|12054.3|11934.3|12054.09|11934.09|12054.38|11934.38|12053.91|11933.91|10
1652070710000|2022-05-09 04:31:50|12054.02|11934.02|12054.45|11934.45|12054.51|11934.51|12053.94|11933.94|9
1652070720000|2022-05-09 04:32:00|12054.53|11934.53|12054.85|11934.85|12054.96|11934.96|12054.44|11934.44|9
1652070730000|2022-05-09 04:32:10|12054.92|11934.92|12054.82|11934.82|12054.94|11934.94|12054.82|11934.82|7
1652070740000|2022-05-09 04:32:20|12054.95|11934.95|12054.78|11934.78|12055.09|11935.09|12054.64|11934.64|9
1652070750000|2022-05-09 04:32:30|12054.9|11934.9|12055.1|11935.1|12055.18|11935.18|12054.9|11934.9|9
1652070760000|2022-05-09 04:32:40|12055.15|11935.15|12053.98|11933.98|12055.15|11935.15|12053.87|11933.87|10
1652070770000|2022-05-09 04:32:50|12054.22|11934.22|12054.73|11934.73|12054.73|11934.73|12053.88|11933.88|10
1652070780000|2022-05-09 04:33:00|12054.61|11934.61|12055.13|11935.13|12055.13|11935.13|12054.51|11934.51|8
1652070790000|2022-05-09 04:33:10|12055.18|11935.18|12054.82|11934.82|12055.32|11935.32|12054.77|11934.77|10
1652070800000|2022-05-09 04:33:20|12053.48|11933.48|12052.18|11932.18|12053.6|11933.6|12052.18|11932.18|9
1652070810000|2022-05-09 04:33:30|12052.05|11932.05|12049.91|11929.91|12052.05|11932.05|12049.89|11929.89|10
1652070820000|2022-05-09 04:33:40|12049.77|11929.77|12047.38|11927.38|12049.77|11929.77|12047.38|11927.38|10
1652070830000|2022-05-09 04:33:50|12046.94|11926.94|12045.8|11925.8|12047.16|11927.16|12045.69|11925.69|10
1652070840000|2022-05-09 04:34:00|12045.93|11925.93|12045.5|11925.5|12045.98|11925.98|12045.46|11925.46|9
1652070850000|2022-05-09 04:34:10|12045.56|11925.56|12045.96|11925.96|12046.05|11926.05|12045.37|11925.37|10
1652070860000|2022-05-09 04:34:20|12045.95|11925.95|12046.06|11926.06|12046.06|11926.06|12045.7|11925.7|9
1652070870000|2022-05-09 04:34:30|12046.18|11926.18|12045.55|11925.55|12046.23|11926.23|12045.55|11925.55|9
1652070880000|2022-05-09 04:34:40|12045.5|11925.5|12042.38|11922.38|12045.5|11925.5|12042.38|11922.38|10
1652070890000|2022-05-09 04:34:50|12042.35|11922.35|12041.9|11921.9|12042.4|11922.4|12041.9|11921.9|9
1652070900000|2022-05-09 04:35:00|12041.68|11921.68|12039.83|11919.83|12041.68|11921.68|12039.83|11919.83|10
1652070910000|2022-05-09 04:35:10|12039.72|11919.72|12039|11919|12039.75|11919.75|12038.93|11918.93|10
1652070920000|2022-05-09 04:35:20|12038.55|11918.55|12038.13|11918.13|12038.55|11918.55|12036.96|11916.96|10
1652070930000|2022-05-09 04:35:30|12038.43|11918.43|12039.51|11919.51|12039.72|11919.72|12038.38|11918.38|10
1652070940000|2022-05-09 04:35:40|12039.52|11919.52|12038.59|11918.59|12039.7|11919.7|12038.59|11918.59|10
1652070950000|2022-05-09 04:35:50|12039.29|11919.29|12039.15|11919.15|12039.4|11919.4|12039.11|11919.11|10
1652070960000|2022-05-09 04:36:00|12039.22|11919.22|12038.56|11918.56|12039.22|11919.22|12038.48|11918.48|10
1652070970000|2022-05-09 04:36:10|12038.52|11918.52|12041.5|11921.5|12041.5|11921.5|12038.52|11918.52|10
1652070980000|2022-05-09 04:36:20|12041.84|11921.84|12044.54|11924.54|12044.54|11924.54|12041.84|11921.84|10
1652070990000|2022-05-09 04:36:30|12044.7|11924.7|12045.02|11925.02|12045.22|11925.22|12044.17|11924.17|10
1652071000000|2022-05-09 04:36:40|12044.34|11924.34|12043.79|11923.79|12044.9|11924.9|12043.73|11923.73|9
1652071010000|2022-05-09 04:36:50|12043.89|11923.89|12042.28|11922.28|12044.15|11924.15|12042.28|11922.28|10
1652071020000|2022-05-09 04:37:00|12042.31|11922.31|12042.48|11922.48|12043|11923|12042.16|11922.16|10
1652071030000|2022-05-09 04:37:10|12042.66|11922.66|12042.09|11922.09|12042.66|11922.66|12042.03|11922.03|10
1652071040000|2022-05-09 04:37:20|12041.93|11921.93|12041.03|11921.03|12041.93|11921.93|12040.77|11920.77|10
1652071050000|2022-05-09 04:37:30|12040.56|11920.56|12040.96|11920.96|12041.13|11921.13|12040.27|11920.27|10
1652071060000|2022-05-09 04:37:40|12040.98|11920.98|12040.56|11920.56|12041.04|11921.04|12040.56|11920.56|8
1652071070000|2022-05-09 04:37:50|12040.64|11920.64|12039.76|11919.76|12040.84|11920.84|12039.64|11919.64|7
1652071080000|2022-05-09 04:38:00|12039.82|11919.82|12038.61|11918.61|12039.82|11919.82|12038.55|11918.55|10
1652071090000|2022-05-09 04:38:10|12038.53|11918.53|12039.4|11919.4|12039.4|11919.4|12038.39|11918.39|9
1652071100000|2022-05-09 04:38:20|12039.59|11919.59|12040.88|11920.88|12040.88|11920.88|12039.59|11919.59|9
1652071110000|2022-05-09 04:38:30|12041.81|11921.81|12042.29|11922.29|12042.36|11922.36|12041.69|11921.69|9
1652071120000|2022-05-09 04:38:40|12042.26|11922.26|12041.89|11921.89|12042.42|11922.42|12041.89|11921.89|7
1652071130000|2022-05-09 04:38:50|12041.79|11921.79|12041.64|11921.64|12042.93|11922.93|12041.6|11921.6|10
1652071140000|2022-05-09 04:39:00|12041.53|11921.53|12040.68|11920.68|12041.76|11921.76|12040.68|11920.68|10
1652071150000|2022-05-09 04:39:10|12040.97|11920.97|12041.19|11921.19|12041.19|11921.19|12040.82|11920.82|8
1652071160000|2022-05-09 04:39:20|12041.46|11921.46|12040.85|11920.85|12041.65|11921.65|12040.85|11920.85|10
1652071170000|2022-05-09 04:39:30|12041.29|11921.29|12038.57|11918.57|12041.29|11921.29|12038.57|11918.57|10
1652071180000|2022-05-09 04:39:40|12038.61|11918.61|12037.47|11917.47|12038.67|11918.67|12037.47|11917.47|9
1652071190000|2022-05-09 04:39:50|12037.51|11917.51|12037.82|11917.82|12037.86|11917.86|12037.45|11917.45|9
1652071200000|2022-05-09 04:40:00|12036.87|11916.87|12034.71|11914.71|12036.87|11916.87|12034.42|11914.42|10
1652071210000|2022-05-09 04:40:10|12034.86|11914.86|12033.02|11913.02|12034.91|11914.91|12033.02|11913.02|10
1652071220000|2022-05-09 04:40:20|12032.15|11912.15|12029.15|11909.15|12032.15|11912.15|12029.15|11909.15|10
1652071230000|2022-05-09 04:40:30|12028.15|11908.15|12026.61|11906.61|12028.15|11908.15|12026.61|11906.61|10
1652071240000|2022-05-09 04:40:40|12026.37|11906.37|12026.19|11906.19|12026.67|11906.67|12026.09|11906.09|10
1652071250000|2022-05-09 04:40:50|12026.61|11906.61|12025.57|11905.57|12026.61|11906.61|12025.47|11905.47|10
1652071260000|2022-05-09 04:41:00|12025.46|11905.46|12025.34|11905.34|12025.6|11905.6|12025.02|11905.02|10
1652071270000|2022-05-09 04:41:10|12025.33|11905.33|12025.32|11905.32|12025.33|11905.33|12025.07|11905.07|10
1652071280000|2022-05-09 04:41:20|12025.3|11905.3|12025.22|11905.22|12025.42|11905.42|12025.21|11905.21|9
1652071290000|2022-05-09 04:41:30|12023.82|11903.82|12020.78|11900.78|12023.87|11903.87|12020.78|11900.78|9
1652071300000|2022-05-09 04:41:40|12020.33|11900.33|12018.63|11898.63|12020.33|11900.33|12018.49|11898.49|10
1652071310000|2022-05-09 04:41:50|12018.54|11898.54|12020.45|11900.45|12020.45|11900.45|12018.31|11898.31|10
1652071320000|2022-05-09 04:42:00|12019.24|11899.24|12021.33|11901.33|12021.33|11901.33|12019.24|11899.24|9
1652071330000|2022-05-09 04:42:10|12021.34|11901.34|12020.82|11900.82|12021.37|11901.37|12020.75|11900.75|9
1652071340000|2022-05-09 04:42:20|12020.71|11900.71|12021.45|11901.45|12021.64|11901.64|12020.64|11900.64|10
1652071350000|2022-05-09 04:42:30|12021.51|11901.51|12022.13|11902.13|12022.26|11902.26|12021.51|11901.51|10
1652071360000|2022-05-09 04:42:40|12022.09|11902.09|12020.41|11900.41|12022.1|11902.1|12020.32|11900.32|9
1652071370000|2022-05-09 04:42:50|12020.35|11900.35|12019.8|11899.8|12020.35|11900.35|12019.75|11899.75|10
1652071380000|2022-05-09 04:43:00|12019.79|11899.79|12019.44|11899.44|12019.87|11899.87|12019.44|11899.44|8
1652071390000|2022-05-09 04:43:10|12018.74|11898.74|12018.96|11898.96|12018.96|11898.96|12018.66|11898.66|10
1652071400000|2022-05-09 04:43:20|12018.88|11898.88|12019.97|11899.97|12019.97|11899.97|12018.88|11898.88|9
1652071410000|2022-05-09 04:43:30|12020.22|11900.22|12021.48|11901.48|12021.69|11901.69|12020.09|11900.09|10
1652071420000|2022-05-09 04:43:40|12021.54|11901.54|12024.97|11904.97|12024.97|11904.97|12021.54|11901.54|9
1652071430000|2022-05-09 04:43:50|12025.33|11905.33|12027.24|11907.24|12027.24|11907.24|12025.33|11905.33|10
1652071440000|2022-05-09 04:44:00|12027.2|11907.2|12028.88|11908.88|12028.88|11908.88|12027.19|11907.19|9
1652071450000|2022-05-09 04:44:10|12028.83|11908.83|12029.72|11909.72|12029.72|11909.72|12028.83|11908.83|10
1652071460000|2022-05-09 04:44:20|12029.64|11909.64|12029.67|11909.67|12029.67|11909.67|12029.22|11909.22|10
1652071470000|2022-05-09 04:44:30|12029.61|11909.61|12030.31|11910.31|12030.35|11910.35|12029.61|11909.61|8
1652071480000|2022-05-09 04:44:40|12030.47|11910.47|12029.9|11909.9|12030.64|11910.64|12029.9|11909.9|9
1652071490000|2022-05-09 04:44:50|12029.5|11909.5|12029.22|11909.22|12029.5|11909.5|12029.18|11909.18|9
1652071500000|2022-05-09 04:45:00|12029.29|11909.29|12031.07|11911.07|12031.6|11911.6|12029.29|11909.29|10
1652071510000|2022-05-09 04:45:10|12030.53|11910.53|12029.03|11909.03|12030.53|11910.53|12029.02|11909.02|10
1652071520000|2022-05-09 04:45:20|12028.61|11908.61|12026.57|11906.57|12028.61|11908.61|12026.57|11906.57|10
1652071530000|2022-05-09 04:45:30|12026.59|11906.59|12025.18|11905.18|12026.59|11906.59|12025.18|11905.18|10
1652071540000|2022-05-09 04:45:40|12024.22|11904.22|12023.08|11903.08|12024.22|11904.22|12023.08|11903.08|10
1652071550000|2022-05-09 04:45:50|12023.05|11903.05|12020.72|11900.72|12023.05|11903.05|12020.46|11900.46|9
1652071560000|2022-05-09 04:46:00|12020.55|11900.55|12020.52|11900.52|12020.61|11900.61|12019.67|11899.67|10
1652071570000|2022-05-09 04:46:10|12020.81|11900.81|12021.27|11901.27|12021.69|11901.69|12020.8|11900.8|10
1652071580000|2022-05-09 04:46:20|12021.11|11901.11|12020.95|11900.95|12021.11|11901.11|12020.52|11900.52|10
1652071590000|2022-05-09 04:46:30|12021.43|11901.43|12022.55|11902.55|12022.62|11902.62|12021.43|11901.43|10
1652071600000|2022-05-09 04:46:40|12022.59|11902.59|12021.1|11901.1|12022.59|11902.59|12021.1|11901.1|9
1652071610000|2022-05-09 04:46:50|12020.58|11900.58|12020.24|11900.24|12020.58|11900.58|12019.94|11899.94|10
1652071620000|2022-05-09 04:47:00|12020.01|11900.01|12019.06|11899.06|12020.12|11900.12|12019.04|11899.04|9
1652071630000|2022-05-09 04:47:10|12019.05|11899.05|12017.56|11897.56|12019.05|11899.05|12017.56|11897.56|9
1652071640000|2022-05-09 04:47:20|12017.41|11897.41|12016.73|11896.73|12017.41|11897.41|12016.73|11896.73|10
1652071650000|2022-05-09 04:47:30|12016.85|11896.85|12016.99|11896.99|12017.09|11897.09|12016.85|11896.85|9
1652071660000|2022-05-09 04:47:40|12017.2|11897.2|12018.75|11898.75|12018.75|11898.75|12017.2|11897.2|10
1652071670000|2022-05-09 04:47:50|12018.81|11898.81|12019.49|11899.49|12019.85|11899.85|12018.81|11898.81|8
1652071680000|2022-05-09 04:48:00|12019.22|11899.22|12019.93|11899.93|12019.97|11899.97|12019.22|11899.22|8
1652071690000|2022-05-09 04:48:10|12020|11900|12020.02|11900.02|12020.46|11900.46|12019.81|11899.81|9
1652071700000|2022-05-09 04:48:20|12019.97|11899.97|12019.74|11899.74|12019.97|11899.97|12019.68|11899.68|8
1652071710000|2022-05-09 04:48:30|12019.7|11899.7|12019.14|11899.14|12019.79|11899.79|12019.14|11899.14|10
1652071720000|2022-05-09 04:48:40|12019.13|11899.13|12017.63|11897.63|12019.13|11899.13|12017.63|11897.63|10
1652071730000|2022-05-09 04:48:50|12017.99|11897.99|12019.26|11899.26|12019.39|11899.39|12017.62|11897.62|10
1652071740000|2022-05-09 04:49:00|12019.13|11899.13|12019.03|11899.03|12019.5|11899.5|12019.03|11899.03|10
1652071750000|2022-05-09 04:49:10|12018.54|11898.54|12016.1|11896.1|12018.54|11898.54|12016.1|11896.1|9
1652071760000|2022-05-09 04:49:20|12016.18|11896.18|12015.55|11895.55|12016.34|11896.34|12015.52|11895.52|9
1652071770000|2022-05-09 04:49:30|12014.94|11894.94|12011.26|11891.26|12014.94|11894.94|12011.26|11891.26|10
1652071780000|2022-05-09 04:49:40|12010.52|11890.52|12007.72|11887.72|12010.52|11890.52|12007.72|11887.72|9
1652071790000|2022-05-09 04:49:50|12007.65|11887.65|12007.76|11887.76|12008.03|11888.03|12007.54|11887.54|10
1652071800000|2022-05-09 04:50:00|12007.52|11887.52|12004.1|11884.1|12007.52|11887.52|12004.1|11884.1|10
1652071810000|2022-05-09 04:50:10|12003.78|11883.78|12003.43|11883.43|12003.78|11883.78|12003.26|11883.26|8
1652071820000|2022-05-09 04:50:20|12003.48|11883.48|12003.9|11883.9|12004.13|11884.13|12003.48|11883.48|10
1652071830000|2022-05-09 04:50:30|12004.01|11884.01|12006.27|11886.27|12006.27|11886.27|12004.01|11884.01|9
1652071840000|2022-05-09 04:50:40|12006.34|11886.34|12005.13|11885.13|12006.34|11886.34|12005.13|11885.13|10
1652071850000|2022-05-09 04:50:50|12005.16|11885.16|12003.98|11883.98|12005.16|11885.16|12003.98|11883.98|10
1652071860000|2022-05-09 04:51:00|12003.92|11883.92|12004.29|11884.29|12004.29|11884.29|12003.81|11883.81|9
1652071870000|2022-05-09 04:51:10|12004.23|11884.23|12004.99|11884.99|12005.19|11885.19|12004.23|11884.23|10
1652071880000|2022-05-09 04:51:20|12005.07|11885.07|12005.3|11885.3|12005.31|11885.31|12005.07|11885.07|9
1652071890000|2022-05-09 04:51:30|12005.32|11885.32|12005.48|11885.48|12005.67|11885.67|12005.32|11885.32|9
1652071900000|2022-05-09 04:51:40|12005.55|11885.55|12005.49|11885.49|12005.55|11885.55|12005.27|11885.27|8
1652071910000|2022-05-09 04:51:50|12005.47|11885.47|12003.28|11883.28|12005.47|11885.47|12003.28|11883.28|10
1652071920000|2022-05-09 04:52:00|12003.03|11883.03|12003.37|11883.37|12003.71|11883.71|12003.03|11883.03|10
1652071930000|2022-05-09 04:52:10|12003.44|11883.44|12003.62|11883.62|12003.88|11883.88|12003.44|11883.44|9
1652071940000|2022-05-09 04:52:20|12003.96|11883.96|12004.21|11884.21|12004.35|11884.35|12003.96|11883.96|10
1652071950000|2022-05-09 04:52:30|12004.28|11884.28|12003.62|11883.62|12004.28|11884.28|12003.29|11883.29|10
1652071960000|2022-05-09 04:52:40|12003.97|11883.97|12004.52|11884.52|12004.62|11884.62|12003.97|11883.97|10
1652071970000|2022-05-09 04:52:50|12004.25|11884.25|12004.13|11884.13|12004.38|11884.38|12004.13|11884.13|10
1652071980000|2022-05-09 04:53:00|12004.12|11884.12|12004.26|11884.26|12004.26|11884.26|12003.95|11883.95|6
1652071990000|2022-05-09 04:53:10|12004.27|11884.27|12004.71|11884.71|12004.71|11884.71|12004.19|11884.19|8
1652072000000|2022-05-09 04:53:20|12004.85|11884.85|12005.17|11885.17|12005.28|11885.28|12004.85|11884.85|10
1652072010000|2022-05-09 04:53:30|12005.24|11885.24|12005.63|11885.63|12005.81|11885.81|12005.08|11885.08|9
1652072020000|2022-05-09 04:53:40|12005.56|11885.56|12005.19|11885.19|12005.56|11885.56|12005.06|11885.06|10
1652072030000|2022-05-09 04:53:50|12005.15|11885.15|12002.14|11882.14|12005.19|11885.19|12002.06|11882.06|9
1652072040000|2022-05-09 04:54:00|12001.64|11881.64|12000.22|11880.22|12001.64|11881.64|12000.22|11880.22|10
1652072050000|2022-05-09 04:54:10|11999.96|11879.96|11997.22|11877.22|11999.96|11879.96|11996.95|11876.95|10
1652072060000|2022-05-09 04:54:20|11997.27|11877.27|11996.16|11876.16|11997.27|11877.27|11996.06|11876.06|8
1652072070000|2022-05-09 04:54:30|11996.12|11876.12|11995.48|11875.48|11996.44|11876.44|11995.15|11875.15|10
1652072080000|2022-05-09 04:54:40|11995.81|11875.81|11995.09|11875.09|11995.81|11875.81|11995.09|11875.09|8
1652072090000|2022-05-09 04:54:50|11995.27|11875.27|11994.02|11874.02|11995.27|11875.27|11994.02|11874.02|9
1652072100000|2022-05-09 04:55:00|11993.97|11873.97|11993.22|11873.22|11994.17|11874.17|11993.22|11873.22|10
1652072110000|2022-05-09 04:55:10|11992.96|11872.96|11991.66|11871.66|11992.96|11872.96|11991.42|11871.42|9
1652072120000|2022-05-09 04:55:20|11991.17|11871.17|11990.89|11870.89|11991.47|11871.47|11990.89|11870.89|10
1652072130000|2022-05-09 04:55:30|11990.95|11870.95|11988.48|11868.48|11990.95|11870.95|11988.48|11868.48|10
1652072140000|2022-05-09 04:55:40|11988.59|11868.59|11986.67|11866.67|11988.59|11868.59|11986.61|11866.61|10
1652072150000|2022-05-09 04:55:50|11986.69|11866.69|11986.14|11866.14|11986.86|11866.86|11985.68|11865.68|10
1652072160000|2022-05-09 04:56:00|11986.27|11866.27|11987.4|11867.4|11987.4|11867.4|11986.18|11866.18|10
1652072170000|2022-05-09 04:56:10|11987.54|11867.54|11987.95|11867.95|11988.04|11868.04|11987.4|11867.4|10
1652072180000|2022-05-09 04:56:20|11987.84|11867.84|11989.37|11869.37|11989.37|11869.37|11987.84|11867.84|9
1652072190000|2022-05-09 04:56:30|11989.46|11869.46|11991.1|11871.1|11991.1|11871.1|11989.46|11869.46|8
1652072200000|2022-05-09 04:56:40|11991.39|11871.39|11992.75|11872.75|11992.78|11872.78|11991.39|11871.39|10
1652072210000|2022-05-09 04:56:50|11993.31|11873.31|11994.77|11874.77|11994.8|11874.8|11993.31|11873.31|10
1652072220000|2022-05-09 04:57:00|11994.74|11874.74|11994.22|11874.22|11994.76|11874.76|11994|11874|9
1652072230000|2022-05-09 04:57:10|11994.18|11874.18|11993.43|11873.43|11994.18|11874.18|11993.11|11873.11|9
1652072240000|2022-05-09 04:57:20|11993.48|11873.48|11991.59|11871.59|11993.48|11873.48|11991.59|11871.59|9
1652072250000|2022-05-09 04:57:30|11991.92|11871.92|11992.17|11872.17|11992.45|11872.45|11991.54|11871.54|10
1652072260000|2022-05-09 04:57:40|11991.88|11871.88|11990.9|11870.9|11991.92|11871.92|11990.9|11870.9|10
1652072270000|2022-05-09 04:57:50|11991.02|11871.02|11990.4|11870.4|11991.02|11871.02|11990.4|11870.4|10
1652072280000|2022-05-09 04:58:00|11990.69|11870.69|11990.62|11870.62|11990.69|11870.69|11990.3|11870.3|9
1652072290000|2022-05-09 04:58:10|11990.42|11870.42|11990.02|11870.02|11991.38|11871.38|11990.02|11870.02|9
1652072300000|2022-05-09 04:58:20|11990.7|11870.7|11991.76|11871.76|11991.76|11871.76|11990.7|11870.7|10
1652072310000|2022-05-09 04:58:30|11991.85|11871.85|11992.8|11872.8|11992.92|11872.92|11991.85|11871.85|10
1652072320000|2022-05-09 04:58:40|11992.98|11872.98|11993.88|11873.88|11993.88|11873.88|11992.85|11872.85|10
1652072330000|2022-05-09 04:58:50|11993.81|11873.81|11992.52|11872.52|11993.81|11873.81|11992.52|11872.52|10
1652072340000|2022-05-09 04:59:00|11992.44|11872.44|11990.79|11870.79|11992.57|11872.57|11990.76|11870.76|10
1652072350000|2022-05-09 04:59:10|11990.93|11870.93|11993.11|11873.11|11993.11|11873.11|11990.83|11870.83|10
1652072360000|2022-05-09 04:59:20|11993.17|11873.17|11992.72|11872.72|11993.72|11873.72|11992.72|11872.72|10
1652072370000|2022-05-09 04:59:30|11991.98|11871.98|11990.33|11870.33|11991.98|11871.98|11990.29|11870.29|10
1652072380000|2022-05-09 04:59:40|11990.26|11870.26|11990|11870|11990.26|11870.26|11989.83|11869.83|9
1652072390000|2022-05-09 04:59:50|11990.39|11870.39|11988.92|11868.92|11990.45|11870.45|11988.76|11868.76|9
1652072400000|2022-05-09 05:00:00|11988.98|11868.98|11987.01|11867.01|11988.98|11868.98|11986.28|11866.28|10
1652072410000|2022-05-09 05:00:10|11987.26|11867.26|11989.24|11869.24|11989.28|11869.28|11987.26|11867.26|10
1652072420000|2022-05-09 05:00:20|11989.36|11869.36|11989.7|11869.7|11989.82|11869.82|11989.36|11869.36|10
1652072430000|2022-05-09 05:00:30|11989.77|11869.77|11989.26|11869.26|11989.77|11869.77|11989|11869|10
1652072440000|2022-05-09 05:00:40|11989.22|11869.22|11989.22|11869.22|11989.34|11869.34|11989.03|11869.03|8
1652072450000|2022-05-09 05:00:50|11989.21|11869.21|11989.74|11869.74|11989.74|11869.74|11989.05|11869.05|9
1652072460000|2022-05-09 05:01:00|11989.53|11869.53|11988.69|11868.69|11990.28|11870.28|11988.69|11868.69|9
1652072470000|2022-05-09 05:01:10|11988.76|11868.76|11994.96|11874.96|11995.05|11875.05|11988.76|11868.76|10
1652072480000|2022-05-09 05:01:20|11996.11|11876.11|12000.74|11880.74|12000.74|11880.74|11996.11|11876.11|10
1652072490000|2022-05-09 05:01:30|12001.33|11881.33|12002.58|11882.58|12002.99|11882.99|12001.33|11881.33|9
1652072500000|2022-05-09 05:01:40|12002.5|11882.5|12001.56|11881.56|12002.6|11882.6|12001.2|11881.2|10
1652072510000|2022-05-09 05:01:50|12001.47|11881.47|12004.17|11884.17|12004.17|11884.17|12001.43|11881.43|10
1652072520000|2022-05-09 05:02:00|12004.11|11884.11|12006.63|11886.63|12006.63|11886.63|12004.11|11884.11|10
1652072530000|2022-05-09 05:02:10|12006.24|11886.24|12006.67|11886.67|12006.93|11886.93|12006.22|11886.22|9
1652072540000|2022-05-09 05:02:20|12006.68|11886.68|12007.95|11887.95|12007.99|11887.99|12006.68|11886.68|9
1652072550000|2022-05-09 05:02:30|12008.07|11888.07|12012.78|11892.78|12012.8|11892.8|12008.07|11888.07|10
1652072560000|2022-05-09 05:02:40|12012.89|11892.89|12016.43|11896.43|12016.43|11896.43|12012.89|11892.89|9
1652072570000|2022-05-09 05:02:50|12016.26|11896.26|12017.67|11897.67|12017.76|11897.76|12016.26|11896.26|10
1652072580000|2022-05-09 05:03:00|12017.95|11897.95|12019.16|11899.16|12019.26|11899.26|12017.95|11897.95|9
1652072590000|2022-05-09 05:03:10|12019.18|11899.18|12017.81|11897.81|12019.18|11899.18|12017.81|11897.81|10
1652072600000|2022-05-09 05:03:20|12017.41|11897.41|12017.59|11897.59|12017.69|11897.69|12017.25|11897.25|10
1652072610000|2022-05-09 05:03:30|12017.43|11897.43|12017.6|11897.6|12018.18|11898.18|12017.43|11897.43|10
1652072620000|2022-05-09 05:03:40|12017.21|11897.21|12017.99|11897.99|12017.99|11897.99|12016.75|11896.75|9
1652072630000|2022-05-09 05:03:50|12018.17|11898.17|12017.31|11897.31|12018.17|11898.17|12017.31|11897.31|10
1652072640000|2022-05-09 05:04:00|12017.36|11897.36|12016.51|11896.51|12017.36|11897.36|12016.51|11896.51|10
1652072650000|2022-05-09 05:04:10|12016.5|11896.5|12015.67|11895.67|12016.57|11896.57|12015.67|11895.67|7
1652072660000|2022-05-09 05:04:20|12015.41|11895.41|12013.71|11893.71|12015.41|11895.41|12013.71|11893.71|10
1652072670000|2022-05-09 05:04:30|12013.53|11893.53|12011.07|11891.07|12013.53|11893.53|12010.86|11890.86|10
1652072680000|2022-05-09 05:04:40|12010.9|11890.9|12007.97|11887.97|12010.9|11890.9|12007.97|11887.97|10
1652072690000|2022-05-09 05:04:50|12007.75|11887.75|12004.24|11884.24|12007.75|11887.75|12004.24|11884.24|9
1652072700000|2022-05-09 05:05:00|12004|11884|12002|11882|12005.11|11885.11|12002|11882|10
1652072710000|2022-05-09 05:05:10|12001.38|11881.38|11995.91|11875.91|12001.38|11881.38|11995.81|11875.81|10
1652072720000|2022-05-09 05:05:20|11995.84|11875.84|11995.88|11875.88|11996.24|11876.24|11994.88|11874.88|10
1652072730000|2022-05-09 05:05:30|11995.95|11875.95|11993.58|11873.58|11996.05|11876.05|11993.58|11873.58|10
1652072740000|2022-05-09 05:05:40|11993.66|11873.66|11991.31|11871.31|11993.66|11873.66|11991.31|11871.31|10
1652072750000|2022-05-09 05:05:50|11989.55|11869.55|11988.45|11868.45|11989.55|11869.55|11988.45|11868.45|10
1652072760000|2022-05-09 05:06:00|11988.53|11868.53|11988.72|11868.72|11988.89|11868.89|11987.98|11867.98|10
1652072770000|2022-05-09 05:06:10|11988.69|11868.69|11990.7|11870.7|11990.7|11870.7|11988.69|11868.69|10
1652072780000|2022-05-09 05:06:20|11990.45|11870.45|11994.01|11874.01|11994.01|11874.01|11989.99|11869.99|10
1652072790000|2022-05-09 05:06:30|11994.37|11874.37|11995.69|11875.69|11996.07|11876.07|11994.37|11874.37|10
1652072800000|2022-05-09 05:06:40|11995.98|11875.98|11996.96|11876.96|11997.17|11877.17|11995.94|11875.94|10
1652072810000|2022-05-09 05:06:50|11996.61|11876.61|11995.64|11875.64|11996.99|11876.99|11995.5|11875.5|9
1652072820000|2022-05-09 05:07:00|11996.05|11876.05|11998.1|11878.1|11999.01|11879.01|11996.05|11876.05|10
1652072830000|2022-05-09 05:07:10|11998.16|11878.16|12000.63|11880.63|12000.63|11880.63|11998.16|11878.16|10
1652072840000|2022-05-09 05:07:20|12000.42|11880.42|12000.1|11880.1|12001.24|11881.24|12000.1|11880.1|10
1652072850000|2022-05-09 05:07:30|12000.49|11880.49|12000.11|11880.11|12000.65|11880.65|11999.92|11879.92|10
1652072860000|2022-05-09 05:07:40|12000.27|11880.27|11999.76|11879.76|12000.27|11880.27|11999.53|11879.53|10
1652072870000|2022-05-09 05:07:50|11999.93|11879.93|12002.11|11882.11|12002.11|11882.11|11999.93|11879.93|10
1652072880000|2022-05-09 05:08:00|12002.46|11882.46|12004.23|11884.23|12004.45|11884.45|12002.46|11882.46|10
1652072890000|2022-05-09 05:08:10|12004.13|11884.13|12004.59|11884.59|12004.59|11884.59|12004.13|11884.13|10
1652072900000|2022-05-09 05:08:20|12004.29|11884.29|12006.43|11886.43|12006.43|11886.43|12004.29|11884.29|10
1652072910000|2022-05-09 05:08:30|12006.45|11886.45|12010.57|11890.57|12010.57|11890.57|12006.45|11886.45|10
1652072920000|2022-05-09 05:08:40|12010.64|11890.64|12011.36|11891.36|12011.69|11891.69|12010.53|11890.53|9
1652072930000|2022-05-09 05:08:50|12011.4|11891.4|12012.38|11892.38|12012.38|11892.38|12011.4|11891.4|10
1652072940000|2022-05-09 05:09:00|12012.37|11892.37|12012.22|11892.22|12012.37|11892.37|12011.92|11891.92|10
1652072950000|2022-05-09 05:09:10|12012.05|11892.05|12012.82|11892.82|12012.82|11892.82|12011.66|11891.66|10
1652072960000|2022-05-09 05:09:20|12012.89|11892.89|12013.49|11893.49|12013.82|11893.82|12012.64|11892.64|9
1652072970000|2022-05-09 05:09:30|12013.39|11893.39|12014.15|11894.15|12014.16|11894.16|12013.02|11893.02|9
1652072980000|2022-05-09 05:09:40|12014.09|11894.09|12015.44|11895.44|12015.44|11895.44|12014.05|11894.05|10
1652072990000|2022-05-09 05:09:50|12015.33|11895.33|12016.71|11896.71|12016.78|11896.78|12015.33|11895.33|9
1652073000000|2022-05-09 05:10:00|12016.77|11896.77|12016.07|11896.07|12016.77|11896.77|12016.07|11896.07|10
1652073010000|2022-05-09 05:10:10|12015.95|11895.95|12014.08|11894.08|12015.95|11895.95|12014.08|11894.08|10
1652073020000|2022-05-09 05:10:20|12013.56|11893.56|12012.13|11892.13|12013.66|11893.66|12011.61|11891.61|9
1652073030000|2022-05-09 05:10:30|12012.04|11892.04|12010.6|11890.6|12012.04|11892.04|12010.6|11890.6|10
1652073040000|2022-05-09 05:10:40|12010.7|11890.7|12009.86|11889.86|12010.87|11890.87|12009.72|11889.72|10
1652073050000|2022-05-09 05:10:50|12010.05|11890.05|12010.2|11890.2|12010.3|11890.3|12009.94|11889.94|9
1652073060000|2022-05-09 05:11:00|12010.12|11890.12|12008.49|11888.49|12010.12|11890.12|12008.49|11888.49|10
1652073070000|2022-05-09 05:11:10|12008.55|11888.55|12008.7|11888.7|12008.78|11888.78|12008.49|11888.49|9
1652073080000|2022-05-09 05:11:20|12008.69|11888.69|12007.34|11887.34|12008.74|11888.74|12007.34|11887.34|9
1652073090000|2022-05-09 05:11:30|12007.03|11887.03|12003.92|11883.92|12007.03|11887.03|12003.92|11883.92|10
1652073100000|2022-05-09 05:11:40|12003.53|11883.53|11999.35|11879.35|12003.53|11883.53|11999.31|11879.31|10
1652073110000|2022-05-09 05:11:50|11998.81|11878.81|11995.4|11875.4|11998.88|11878.88|11995.4|11875.4|10
1652073120000|2022-05-09 05:12:00|11993.19|11873.19|11990.21|11870.21|11993.19|11873.19|11990.21|11870.21|10
1652073130000|2022-05-09 05:12:10|11990.22|11870.22|11986.9|11866.9|11990.24|11870.24|11986.9|11866.9|10
1652073140000|2022-05-09 05:12:20|11986.69|11866.69|11985.78|11865.78|11986.69|11866.69|11985.78|11865.78|10
1652073150000|2022-05-09 05:12:30|11985.22|11865.22|11983.47|11863.47|11985.22|11865.22|11983.41|11863.41|10
1652073160000|2022-05-09 05:12:40|11983.9|11863.9|11982.86|11862.86|11984.18|11864.18|11982.86|11862.86|10
1652073170000|2022-05-09 05:12:50|11982.82|11862.82|11981.08|11861.08|11982.82|11862.82|11981.08|11861.08|10
1652073180000|2022-05-09 05:13:00|11981.1|11861.1|11980.62|11860.62|11981.1|11861.1|11980.37|11860.37|10
1652073190000|2022-05-09 05:13:10|11979.51|11859.51|11976.89|11856.89|11979.51|11859.51|11976.89|11856.89|10
1652073200000|2022-05-09 05:13:20|11976.49|11856.49|11974.58|11854.58|11976.49|11856.49|11974.58|11854.58|10
1652073210000|2022-05-09 05:13:30|11974.26|11854.26|11972.48|11852.48|11974.72|11854.72|11972.48|11852.48|10
1652073220000|2022-05-09 05:13:40|11972.6|11852.6|11970.77|11850.77|11972.6|11852.6|11970.77|11850.77|9
1652073230000|2022-05-09 05:13:50|11970.68|11850.68|11966.8|11846.8|11970.68|11850.68|11966.8|11846.8|9
1652073240000|2022-05-09 05:14:00|11966.91|11846.91|11966.03|11846.03|11967.11|11847.11|11966.03|11846.03|10
1652073250000|2022-05-09 05:14:10|11966.01|11846.01|11966.61|11846.61|11966.88|11846.88|11965.64|11845.64|10
1652073260000|2022-05-09 05:14:20|11966.45|11846.45|11967.77|11847.77|11967.77|11847.77|11966.45|11846.45|8
1652073270000|2022-05-09 05:14:30|11967.84|11847.84|11968.69|11848.69|11968.84|11848.84|11967.84|11847.84|10
1652073280000|2022-05-09 05:14:40|11969.36|11849.36|11970.24|11850.24|11970.24|11850.24|11969.36|11849.36|10
1652073290000|2022-05-09 05:14:50|11970.25|11850.25|11970.26|11850.26|11970.59|11850.59|11970.25|11850.25|9
1652073300000|2022-05-09 05:15:00|11970.38|11850.38|11969.41|11849.41|11970.38|11850.38|11969.14|11849.14|10
1652073310000|2022-05-09 05:15:10|11969.36|11849.36|11970.41|11850.41|11970.65|11850.65|11969.36|11849.36|10
1652073320000|2022-05-09 05:15:20|11970.63|11850.63|11970.96|11850.96|11971.24|11851.24|11970.63|11850.63|9
1652073330000|2022-05-09 05:15:30|11970.78|11850.78|11968.99|11848.99|11970.78|11850.78|11968.55|11848.55|10
1652073340000|2022-05-09 05:15:40|11968.41|11848.41|11967.25|11847.25|11969.02|11849.02|11966.93|11846.93|10
1652073350000|2022-05-09 05:15:50|11967.2|11847.2|11967.27|11847.27|11968.15|11848.15|11966.19|11846.19|10
1652073360000|2022-05-09 05:16:00|11967.43|11847.43|11969.04|11849.04|11969.04|11849.04|11967.43|11847.43|10
1652073370000|2022-05-09 05:16:10|11969.27|11849.27|11969.38|11849.38|11970.21|11850.21|11969.27|11849.27|10
1652073380000|2022-05-09 05:16:20|11968.82|11848.82|11969.34|11849.34|11969.34|11849.34|11968.75|11848.75|9
1652073390000|2022-05-09 05:16:30|11970.39|11850.39|11970.76|11850.76|11971.06|11851.06|11970.39|11850.39|10
1652073400000|2022-05-09 05:16:40|11970.15|11850.15|11970.56|11850.56|11970.77|11850.77|11970.1|11850.1|10
1652073410000|2022-05-09 05:16:50|11970.63|11850.63|11970.55|11850.55|11971.01|11851.01|11970.24|11850.24|10
1652073420000|2022-05-09 05:17:00|11970.28|11850.28|11970.08|11850.08|11970.38|11850.38|11970.04|11850.04|10
1652073430000|2022-05-09 05:17:10|11969.9|11849.9|11969.59|11849.59|11970.04|11850.04|11969.59|11849.59|10
1652073440000|2022-05-09 05:17:20|11969.24|11849.24|11969.46|11849.46|11969.46|11849.46|11968.92|11848.92|9
1652073450000|2022-05-09 05:17:30|11969.47|11849.47|11971.77|11851.77|11971.77|11851.77|11969.47|11849.47|10
1652073460000|2022-05-09 05:17:40|11972.06|11852.06|11972.44|11852.44|11972.44|11852.44|11971.44|11851.44|9
1652073470000|2022-05-09 05:17:50|11972.36|11852.36|11972.46|11852.46|11972.89|11852.89|11972.24|11852.24|9
1652073480000|2022-05-09 05:18:00|11972.91|11852.91|11970.79|11850.79|11972.91|11852.91|11970.79|11850.79|9
1652073490000|2022-05-09 05:18:10|11969.27|11849.27|11969.23|11849.23|11969.67|11849.67|11969.18|11849.18|10
1652073500000|2022-05-09 05:18:20|11968.85|11848.85|11967.04|11847.04|11968.88|11848.88|11966.97|11846.97|9
1652073510000|2022-05-09 05:18:30|11967.09|11847.09|11966.65|11846.65|11967.11|11847.11|11966.41|11846.41|8
1652073520000|2022-05-09 05:18:40|11966.87|11846.87|11969.73|11849.73|11969.73|11849.73|11966.87|11846.87|10
1652073530000|2022-05-09 05:18:50|11969.76|11849.76|11974.45|11854.45|11974.55|11854.55|11969.76|11849.76|9
1652073540000|2022-05-09 05:19:00|11974.21|11854.21|11980.33|11860.33|11980.33|11860.33|11974.21|11854.21|10
1652073550000|2022-05-09 05:19:10|11980.38|11860.38|11981.69|11861.69|11981.69|11861.69|11980.38|11860.38|9
1652073560000|2022-05-09 05:19:20|11982.59|11862.59|11984.87|11864.87|11984.87|11864.87|11982.59|11862.59|10
1652073570000|2022-05-09 05:19:30|11985.75|11865.75|11989.78|11869.78|11989.78|11869.78|11985.75|11865.75|10
1652073580000|2022-05-09 05:19:40|11989.12|11869.12|11992.26|11872.26|11993.13|11873.13|11989.12|11869.12|9
1652073590000|2022-05-09 05:19:50|11992.32|11872.32|11992.47|11872.47|11993.27|11873.27|11991.9|11871.9|10
1652073600000|2022-05-09 05:20:00|11992.52|11872.52|11992.39|11872.39|11992.78|11872.78|11992.31|11872.31|10
1652073610000|2022-05-09 05:20:10|11991.65|11871.65|11991.02|11871.02|11992.5|11872.5|11990.96|11870.96|10
1652073620000|2022-05-09 05:20:20|11991.12|11871.12|11990.18|11870.18|11991.46|11871.46|11990.16|11870.16|9
1652073630000|2022-05-09 05:20:30|11990.13|11870.13|11983.3|11863.3|11990.28|11870.28|11983.3|11863.3|10
1652073640000|2022-05-09 05:20:40|11983.36|11863.36|11978.77|11858.77|11983.36|11863.36|11978.77|11858.77|10
1652073650000|2022-05-09 05:20:50|11978.87|11858.87|11975.31|11855.31|11978.87|11858.87|11975.31|11855.31|10
1652073660000|2022-05-09 05:21:00|11974.99|11854.99|11971.48|11851.48|11974.99|11854.99|11971.48|11851.48|10
1652073670000|2022-05-09 05:21:10|11971.73|11851.73|11967.96|11847.96|11971.73|11851.73|11967.96|11847.96|10
1652073680000|2022-05-09 05:21:20|11967.39|11847.39|11965.51|11845.51|11967.39|11847.39|11965.51|11845.51|9
1652073690000|2022-05-09 05:21:30|11965.41|11845.41|11963.36|11843.36|11965.41|11845.41|11963.29|11843.29|10
1652073700000|2022-05-09 05:21:40|11963.23|11843.23|11958.46|11838.46|11963.34|11843.34|11958.46|11838.46|10
1652073710000|2022-05-09 05:21:50|11958.12|11838.12|11957.93|11837.93|11958.28|11838.28|11957.24|11837.24|10
1652073720000|2022-05-09 05:22:00|11957.6|11837.6|11951.48|11831.48|11957.6|11837.6|11951.48|11831.48|10
1652073730000|2022-05-09 05:22:10|11951.3|11831.3|11948.35|11828.35|11951.66|11831.66|11948.29|11828.29|10
1652073740000|2022-05-09 05:22:20|11948.14|11828.14|11948.55|11828.55|11948.66|11828.66|11947.84|11827.84|10
1652073750000|2022-05-09 05:22:30|11948.76|11828.76|11949.16|11829.16|11949.17|11829.17|11948.47|11828.47|9
1652073760000|2022-05-09 05:22:40|11948.71|11828.71|11945.17|11825.17|11948.71|11828.71|11945.17|11825.17|10
1652073770000|2022-05-09 05:22:50|11945.84|11825.84|11944.48|11824.48|11945.84|11825.84|11943.73|11823.73|10
1652073780000|2022-05-09 05:23:00|11944.51|11824.51|11946.66|11826.66|11946.66|11826.66|11944.51|11824.51|10
1652073790000|2022-05-09 05:23:10|11946.85|11826.85|11949.3|11829.3|11949.3|11829.3|11946.85|11826.85|10
1652073800000|2022-05-09 05:23:20|11948.93|11828.93|11948.33|11828.33|11949.27|11829.27|11948.3|11828.3|10
1652073810000|2022-05-09 05:23:30|11946.71|11826.71|11943.9|11823.9|11946.71|11826.71|11943.62|11823.62|10
1652073820000|2022-05-09 05:23:40|11943.37|11823.37|11938.2|11818.2|11943.62|11823.62|11938.2|11818.2|10
1652073830000|2022-05-09 05:23:50|11937.28|11817.28|11934.98|11814.98|11937.43|11817.43|11934.98|11814.98|10
1652073840000|2022-05-09 05:24:00|11934.86|11814.86|11935.57|11815.57|11935.57|11815.57|11934.22|11814.22|10
1652073850000|2022-05-09 05:24:10|11936.1|11816.1|11937.62|11817.62|11938.53|11818.53|11936.1|11816.1|10
1652073860000|2022-05-09 05:24:20|11937.73|11817.73|11937.52|11817.52|11937.73|11817.73|11937.24|11817.24|10
1652073870000|2022-05-09 05:24:30|11937.35|11817.35|11937.68|11817.68|11937.68|11817.68|11937.13|11817.13|10
1652073880000|2022-05-09 05:24:40|11937.86|11817.86|11939.35|11819.35|11939.61|11819.61|11937.86|11817.86|10
1652073890000|2022-05-09 05:24:50|11939.27|11819.27|11939.14|11819.14|11939.35|11819.35|11938.88|11818.88|10
1652073900000|2022-05-09 05:25:00|11939.12|11819.12|11938.54|11818.54|11939.13|11819.13|11938.54|11818.54|10
1652073910000|2022-05-09 05:25:10|11938.56|11818.56|11939.01|11819.01|11939.3|11819.3|11938.25|11818.25|10
1652073920000|2022-05-09 05:25:20|11939.46|11819.46|11939.87|11819.87|11940.29|11820.29|11939.14|11819.14|10
1652073930000|2022-05-09 05:25:30|11939.83|11819.83|11941.14|11821.14|11941.14|11821.14|11939.8|11819.8|10
1652073940000|2022-05-09 05:25:40|11941.36|11821.36|11942.8|11822.8|11942.8|11822.8|11941.22|11821.22|10
1652073950000|2022-05-09 05:25:50|11942.77|11822.77|11943.34|11823.34|11943.39|11823.39|11942.77|11822.77|10
1652073960000|2022-05-09 05:26:00|11943.36|11823.36|11944.74|11824.74|11944.74|11824.74|11943.14|11823.14|9
1652073970000|2022-05-09 05:26:10|11944.88|11824.88|11945.32|11825.32|11945.32|11825.32|11944.39|11824.39|10
1652073980000|2022-05-09 05:26:20|11945.3|11825.3|11945.6|11825.6|11946.1|11826.1|11945.3|11825.3|10
1652073990000|2022-05-09 05:26:30|11946.04|11826.04|11946.84|11826.84|11946.96|11826.96|11945.8|11825.8|9
1652074000000|2022-05-09 05:26:40|11946.98|11826.98|11947.22|11827.22|11947.27|11827.27|11946.53|11826.53|10
1652074010000|2022-05-09 05:26:50|11946.76|11826.76|11946.96|11826.96|11947.19|11827.19|11946.55|11826.55|10
1652074020000|2022-05-09 05:27:00|11947.39|11827.39|11947.08|11827.08|11947.5|11827.5|11946.89|11826.89|10
1652074030000|2022-05-09 05:27:10|11946.92|11826.92|11947.76|11827.76|11947.76|11827.76|11946.92|11826.92|9
1652074040000|2022-05-09 05:27:20|11947.77|11827.77|11947.93|11827.93|11948.57|11828.57|11947.77|11827.77|10
1652074050000|2022-05-09 05:27:30|11948|11828|11947.97|11827.97|11948.32|11828.32|11947.59|11827.59|10
1652074060000|2022-05-09 05:27:40|11947.95|11827.95|11947.42|11827.42|11947.95|11827.95|11947.42|11827.42|8
1652074070000|2022-05-09 05:27:50|11947.55|11827.55|11946.2|11826.2|11947.55|11827.55|11946.2|11826.2|9
1652074080000|2022-05-09 05:28:00|11946.34|11826.34|11944.3|11824.3|11946.34|11826.34|11944.24|11824.24|10
1652074090000|2022-05-09 05:28:10|11944.2|11824.2|11944.84|11824.84|11944.98|11824.98|11944.2|11824.2|10
1652074100000|2022-05-09 05:28:20|11944.81|11824.81|11945.72|11825.72|11945.72|11825.72|11944.81|11824.81|10
1652074110000|2022-05-09 05:28:30|11945.86|11825.86|11945.09|11825.09|11945.96|11825.96|11945.04|11825.04|9
1652074120000|2022-05-09 05:28:40|11945.64|11825.64|11947.7|11827.7|11947.7|11827.7|11945.64|11825.64|10
1652074130000|2022-05-09 05:28:50|11948.41|11828.41|11951.41|11831.41|11951.41|11831.41|11948.41|11828.41|10
1652074140000|2022-05-09 05:29:00|11951.24|11831.24|11951.52|11831.52|11951.52|11831.52|11951.1|11831.1|9
1652074150000|2022-05-09 05:29:10|11951.51|11831.51|11951.55|11831.55|11951.55|11831.55|11951.42|11831.42|8
1652074160000|2022-05-09 05:29:20|11951.58|11831.58|11952.07|11832.07|11952.07|11832.07|11951.55|11831.55|9
1652074170000|2022-05-09 05:29:30|11952.13|11832.13|11951.03|11831.03|11952.27|11832.27|11951.03|11831.03|10
1652074180000|2022-05-09 05:29:40|11951.06|11831.06|11950.22|11830.22|11951.06|11831.06|11950.22|11830.22|9
1652074190000|2022-05-09 05:29:50|11950.09|11830.09|11950.09|11830.09|11950.25|11830.25|11949.79|11829.79|9
1652074200000|2022-05-09 05:30:00|11949.93|11829.93|11947.8|11827.8|11950.31|11830.31|11947.8|11827.8|10
1652074210000|2022-05-09 05:30:10|11947.62|11827.62|11945.63|11825.63|11947.64|11827.64|11945.48|11825.48|9
1652074220000|2022-05-09 05:30:20|11945.34|11825.34|11942.81|11822.81|11945.34|11825.34|11942.81|11822.81|10
1652074230000|2022-05-09 05:30:30|11942.59|11822.59|11935.45|11815.45|11942.67|11822.67|11935.45|11815.45|9
1652074240000|2022-05-09 05:30:40|11935.47|11815.47|11934.09|11814.09|11935.47|11815.47|11933.99|11813.99|10
1652074250000|2022-05-09 05:30:50|11933.14|11813.14|11931.53|11811.53|11933.14|11813.14|11931.35|11811.35|10
1652074260000|2022-05-09 05:31:00|11931.69|11811.69|11932.75|11812.75|11932.75|11812.75|11931.61|11811.61|10
1652074270000|2022-05-09 05:31:10|11932.83|11812.83|11935.23|11815.23|11935.23|11815.23|11932.83|11812.83|10
1652074280000|2022-05-09 05:31:20|11935.31|11815.31|11937.48|11817.48|11937.48|11817.48|11935.31|11815.31|9
1652074290000|2022-05-09 05:31:30|11937.77|11817.77|11939.18|11819.18|11939.94|11819.94|11937.53|11817.53|10
1652074300000|2022-05-09 05:31:40|11938.55|11818.55|11937.86|11817.86|11938.55|11818.55|11937.4|11817.4|10
1652074310000|2022-05-09 05:31:50|11937.91|11817.91|11940.34|11820.34|11940.34|11820.34|11937.89|11817.89|10
1652074320000|2022-05-09 05:32:00|11940.33|11820.33|11941.46|11821.46|11941.46|11821.46|11940.33|11820.33|10
1652074330000|2022-05-09 05:32:10|11941.49|11821.49|11937.69|11817.69|11941.49|11821.49|11937.61|11817.61|10
1652074340000|2022-05-09 05:32:20|11937.75|11817.75|11936.98|11816.98|11937.76|11817.76|11936.94|11816.94|10
1652074350000|2022-05-09 05:32:30|11937.15|11817.15|11935.78|11815.78|11937.15|11817.15|11935.78|11815.78|10
1652074360000|2022-05-09 05:32:40|11936.23|11816.23|11935.45|11815.45|11936.23|11816.23|11935.28|11815.28|10
1652074370000|2022-05-09 05:32:50|11935.43|11815.43|11929.58|11809.58|11935.45|11815.45|11929.58|11809.58|10
1652074380000|2022-05-09 05:33:00|11929.12|11809.12|11921.61|11801.61|11929.12|11809.12|11921.61|11801.61|10
1652074390000|2022-05-09 05:33:10|11921.32|11801.32|11921.16|11801.16|11921.69|11801.69|11920.52|11800.52|10
1652074400000|2022-05-09 05:33:20|11921.31|11801.31|11923.49|11803.49|11923.78|11803.78|11921.31|11801.31|10
1652074410000|2022-05-09 05:33:30|11923.64|11803.64|11925.82|11805.82|11925.87|11805.87|11923.64|11803.64|8
1652074420000|2022-05-09 05:33:40|11925.71|11805.71|11927.01|11807.01|11927.04|11807.04|11925.71|11805.71|10
1652074430000|2022-05-09 05:33:50|11926.58|11806.58|11930.06|11810.06|11930.06|11810.06|11926.58|11806.58|9
1652074440000|2022-05-09 05:34:00|11930.55|11810.55|11930.82|11810.82|11931.31|11811.31|11930.3|11810.3|10
1652074450000|2022-05-09 05:34:10|11930.87|11810.87|11932.43|11812.43|11932.43|11812.43|11930.87|11810.87|10
1652074460000|2022-05-09 05:34:20|11932.6|11812.6|11934.7|11814.7|11934.7|11814.7|11932.6|11812.6|9
1652074470000|2022-05-09 05:34:30|11935.82|11815.82|11937.51|11817.51|11937.51|11817.51|11935.82|11815.82|9
1652074480000|2022-05-09 05:34:40|11937.6|11817.6|11937.77|11817.77|11938.06|11818.06|11937.56|11817.56|10
1652074490000|2022-05-09 05:34:50|11937.62|11817.62|11938.33|11818.33|11938.62|11818.62|11937.57|11817.57|9
1652074500000|2022-05-09 05:35:00|11938.18|11818.18|11938.91|11818.91|11939.75|11819.75|11937.86|11817.86|10
1652074510000|2022-05-09 05:35:10|11938.63|11818.63|11936.58|11816.58|11938.63|11818.63|11936.58|11816.58|9
1652074520000|2022-05-09 05:35:20|11937.33|11817.33|11938.44|11818.44|11938.44|11818.44|11936.89|11816.89|10
1652074530000|2022-05-09 05:35:30|11938.51|11818.51|11937.01|11817.01|11938.51|11818.51|11937.01|11817.01|10
1652074540000|2022-05-09 05:35:40|11936.68|11816.68|11933.3|11813.3|11936.85|11816.85|11933.3|11813.3|10
1652074550000|2022-05-09 05:35:50|11932.72|11812.72|11930.78|11810.78|11932.72|11812.72|11930.78|11810.78|10
1652074560000|2022-05-09 05:36:00|11931.07|11811.07|11929.88|11809.88|11931.1|11811.1|11929.72|11809.72|10
1652074570000|2022-05-09 05:36:10|11929.94|11809.94|11929.16|11809.16|11929.94|11809.94|11928.51|11808.51|10
1652074580000|2022-05-09 05:36:20|11928.25|11808.25|11926.38|11806.38|11928.31|11808.31|11926.38|11806.38|10
1652074590000|2022-05-09 05:36:30|11926.71|11806.71|11925.51|11805.51|11926.71|11806.71|11924.9|11804.9|10
1652074600000|2022-05-09 05:36:40|11925.85|11805.85|11921.65|11801.65|11925.86|11805.86|11921.65|11801.65|10
1652074610000|2022-05-09 05:36:50|11921.05|11801.05|11918.62|11798.62|11921.05|11801.05|11918.62|11798.62|9
1652074620000|2022-05-09 05:37:00|11918.53|11798.53|11920.03|11800.03|11920.06|11800.06|11918.31|11798.31|10
1652074630000|2022-05-09 05:37:10|11920.49|11800.49|11918.05|11798.05|11920.49|11800.49|11917.89|11797.89|10
1652074640000|2022-05-09 05:37:20|11918.22|11798.22|11919.24|11799.24|11919.31|11799.31|11918.19|11798.19|10
1652074650000|2022-05-09 05:37:30|11919.52|11799.52|11918.28|11798.28|11919.73|11799.73|11918.05|11798.05|10
1652074660000|2022-05-09 05:37:40|11918.42|11798.42|11920.72|11800.72|11921.47|11801.47|11918.42|11798.42|8
1652074670000|2022-05-09 05:37:50|11920.67|11800.67|11921.17|11801.17|11921.43|11801.43|11920.67|11800.67|10
1652074680000|2022-05-09 05:38:00|11920.83|11800.83|11919.67|11799.67|11921.19|11801.19|11919.67|11799.67|10
1652074690000|2022-05-09 05:38:10|11919.49|11799.49|11917.38|11797.38|11919.72|11799.72|11917.38|11797.38|10
1652074700000|2022-05-09 05:38:20|11917.13|11797.13|11917.05|11797.05|11917.36|11797.36|11916.88|11796.88|9
1652074710000|2022-05-09 05:38:30|11916.73|11796.73|11917.47|11797.47|11917.47|11797.47|11916.28|11796.28|10
1652074720000|2022-05-09 05:38:40|11917.23|11797.23|11918|11798|11918.23|11798.23|11917.23|11797.23|9
1652074730000|2022-05-09 05:38:50|11917.65|11797.65|11916.41|11796.41|11917.86|11797.86|11916.41|11796.41|9
1652074740000|2022-05-09 05:39:00|11916.27|11796.27|11917.82|11797.82|11917.82|11797.82|11915.85|11795.85|10
1652074750000|2022-05-09 05:39:10|11917.75|11797.75|11921.52|11801.52|11921.52|11801.52|11917.75|11797.75|10
1652074760000|2022-05-09 05:39:20|11921.66|11801.66|11922.77|11802.77|11922.77|11802.77|11921.66|11801.66|9
1652074770000|2022-05-09 05:39:30|11922.9|11802.9|11921.06|11801.06|11922.9|11802.9|11921.06|11801.06|10
1652074780000|2022-05-09 05:39:40|11921.11|11801.11|11920.22|11800.22|11921.11|11801.11|11920.17|11800.17|9
1652074790000|2022-05-09 05:39:50|11920.46|11800.46|11920.93|11800.93|11920.93|11800.93|11920.46|11800.46|10
1652074800000|2022-05-09 05:40:00|11921.06|11801.06|11920.22|11800.22|11921.06|11801.06|11920.22|11800.22|7
1652074810000|2022-05-09 05:40:10|11920.06|11800.06|11918.69|11798.69|11920.13|11800.13|11918.69|11798.69|8
1652074820000|2022-05-09 05:40:20|11918.44|11798.44|11917.32|11797.32|11918.5|11798.5|11917.32|11797.32|10
1652074830000|2022-05-09 05:40:30|11917.27|11797.27|11915.52|11795.52|11917.27|11797.27|11915.52|11795.52|10
1652074840000|2022-05-09 05:40:40|11915.22|11795.22|11914.32|11794.32|11915.22|11795.22|11914.32|11794.32|9
1652074850000|2022-05-09 05:40:50|11914.31|11794.31|11910.15|11790.15|11914.31|11794.31|11910.15|11790.15|10
1652074860000|2022-05-09 05:41:00|11909.99|11789.99|11908.47|11788.47|11909.99|11789.99|11908.37|11788.37|10
1652074870000|2022-05-09 05:41:10|11908.46|11788.46|11907.98|11787.98|11908.81|11788.81|11907.98|11787.98|10
1652074880000|2022-05-09 05:41:20|11907.83|11787.83|11907|11787|11907.83|11787.83|11907|11787|10
1652074890000|2022-05-09 05:41:30|11906.74|11786.74|11903.63|11783.63|11906.74|11786.74|11903.63|11783.63|10
1652074900000|2022-05-09 05:41:40|11903.39|11783.39|11903.34|11783.34|11903.39|11783.39|11902.8|11782.8|10
1652074910000|2022-05-09 05:41:50|11902.54|11782.54|11901.17|11781.17|11902.55|11782.55|11901.17|11781.17|10
1652074920000|2022-05-09 05:42:00|11901.07|11781.07|11898.61|11778.61|11901.07|11781.07|11898.61|11778.61|10
1652074930000|2022-05-09 05:42:10|11898.54|11778.54|11895.07|11775.07|11898.54|11778.54|11895.01|11775.01|10
1652074940000|2022-05-09 05:42:20|11896.21|11776.21|11899.11|11779.11|11899.11|11779.11|11895.97|11775.97|9
1652074950000|2022-05-09 05:42:30|11899.42|11779.42|11902.38|11782.38|11902.38|11782.38|11899.42|11779.42|9
1652074960000|2022-05-09 05:42:40|11902.1|11782.1|11904.66|11784.66|11904.66|11784.66|11902.1|11782.1|10
1652074970000|2022-05-09 05:42:50|11905.37|11785.37|11907.27|11787.27|11907.27|11787.27|11905.37|11785.37|10
1652074980000|2022-05-09 05:43:00|11907.16|11787.16|11907.06|11787.06|11907.45|11787.45|11906.68|11786.68|10
1652074990000|2022-05-09 05:43:10|11907.11|11787.11|11910.63|11790.63|11910.63|11790.63|11907.11|11787.11|10
1652075000000|2022-05-09 05:43:20|11910.57|11790.57|11910.76|11790.76|11911.06|11791.06|11910.46|11790.46|9
1652075010000|2022-05-09 05:43:30|11910.68|11790.68|11911.15|11791.15|11911.15|11791.15|11910.64|11790.64|9
1652075020000|2022-05-09 05:43:40|11911.12|11791.12|11912.89|11792.89|11912.92|11792.92|11911.12|11791.12|9
1652075030000|2022-05-09 05:43:50|11912.67|11792.67|11914.61|11794.61|11914.61|11794.61|11912.67|11792.67|10
1652075040000|2022-05-09 05:44:00|11914.78|11794.78|11915.57|11795.57|11915.57|11795.57|11914.78|11794.78|8
1652075050000|2022-05-09 05:44:10|11916.03|11796.03|11919.06|11799.06|11919.06|11799.06|11916.03|11796.03|10
1652075060000|2022-05-09 05:44:20|11918.98|11798.98|11916.69|11796.69|11918.98|11798.98|11916.69|11796.69|10
1652075070000|2022-05-09 05:44:30|11916.44|11796.44|11913.65|11793.65|11916.44|11796.44|11913.65|11793.65|9
1652075080000|2022-05-09 05:44:40|11913.32|11793.32|11911.92|11791.92|11913.44|11793.44|11911.92|11791.92|10
1652075090000|2022-05-09 05:44:50|11912.07|11792.07|11913.24|11793.24|11913.36|11793.36|11911.21|11791.21|10
1652075100000|2022-05-09 05:45:00|11912.86|11792.86|11913.56|11793.56|11914.08|11794.08|11912.86|11792.86|9
1652075110000|2022-05-09 05:45:10|11913.6|11793.6|11915.49|11795.49|11915.49|11795.49|11913.41|11793.41|7
1652075120000|2022-05-09 05:45:20|11915.35|11795.35|11917.07|11797.07|11917.07|11797.07|11915.35|11795.35|10
1652075130000|2022-05-09 05:45:30|11917.11|11797.11|11919.25|11799.25|11919.25|11799.25|11917.11|11797.11|9
1652075140000|2022-05-09 05:45:40|11919.4|11799.4|11919.33|11799.33|11919.46|11799.46|11919.33|11799.33|10
1652075150000|2022-05-09 05:45:50|11919.23|11799.23|11918.3|11798.3|11919.8|11799.8|11918.3|11798.3|10
1652075160000|2022-05-09 05:46:00|11917.9|11797.9|11916.17|11796.17|11917.94|11797.94|11916.17|11796.17|9
1652075170000|2022-05-09 05:46:10|11916.09|11796.09|11914.03|11794.03|11916.09|11796.09|11914.03|11794.03|10
1652075180000|2022-05-09 05:46:20|11913.65|11793.65|11913.93|11793.93|11914.04|11794.04|11913.56|11793.56|10
1652075190000|2022-05-09 05:46:30|11913.84|11793.84|11914.18|11794.18|11914.19|11794.19|11913.69|11793.69|8
1652075200000|2022-05-09 05:46:40|11914.13|11794.13|11913.95|11793.95|11914.26|11794.26|11913.83|11793.83|9
1652075210000|2022-05-09 05:46:50|11914.1|11794.1|11915.54|11795.54|11915.75|11795.75|11914.1|11794.1|10
1652075220000|2022-05-09 05:47:00|11915.73|11795.73|11915.22|11795.22|11915.75|11795.75|11915.22|11795.22|9
1652075230000|2022-05-09 05:47:10|11915.2|11795.2|11915.78|11795.78|11915.78|11795.78|11915.14|11795.14|9
1652075240000|2022-05-09 05:47:20|11916.03|11796.03|11916.07|11796.07|11916.07|11796.07|11915.66|11795.66|8
1652075250000|2022-05-09 05:47:30|11916.14|11796.14|11915.19|11795.19|11916.14|11796.14|11915.19|11795.19|9
1652075260000|2022-05-09 05:47:40|11915.14|11795.14|11916.06|11796.06|11916.06|11796.06|11915.12|11795.12|10
1652075270000|2022-05-09 05:47:50|11916.22|11796.22|11915.45|11795.45|11916.57|11796.57|11915.45|11795.45|8
1652075280000|2022-05-09 05:48:00|11915.51|11795.51|11915.11|11795.11|11915.51|11795.51|11915.11|11795.11|7
1652075290000|2022-05-09 05:48:10|11915.15|11795.15|11914.61|11794.61|11915.15|11795.15|11914.49|11794.49|10
1652075300000|2022-05-09 05:48:20|11914.8|11794.8|11916.82|11796.82|11916.82|11796.82|11914.79|11794.79|9
1652075310000|2022-05-09 05:48:30|11917.24|11797.24|11917.28|11797.28|11917.64|11797.64|11917.23|11797.23|9
1652075320000|2022-05-09 05:48:40|11917.11|11797.11|11914.01|11794.01|11917.11|11797.11|11914.01|11794.01|10
1652075330000|2022-05-09 05:48:50|11913.87|11793.87|11912.73|11792.73|11913.87|11793.87|11912.73|11792.73|8
1652075340000|2022-05-09 05:49:00|11912.61|11792.61|11911.63|11791.63|11912.61|11792.61|11911.63|11791.63|10
1652075350000|2022-05-09 05:49:10|11911.22|11791.22|11908.42|11788.42|11911.22|11791.22|11908.42|11788.42|10
1652075360000|2022-05-09 05:49:20|11907.9|11787.9|11902.36|11782.36|11907.9|11787.9|11902.36|11782.36|10
1652075370000|2022-05-09 05:49:30|11901.04|11781.04|11896.04|11776.04|11901.04|11781.04|11896.04|11776.04|10
1652075380000|2022-05-09 05:49:40|11894.71|11774.71|11889.5|11769.5|11894.71|11774.71|11889.5|11769.5|10
1652075390000|2022-05-09 05:49:50|11889.02|11769.02|11886.84|11766.84|11889.02|11769.02|11885.79|11765.79|10
1652075400000|2022-05-09 05:50:00|11887.11|11767.11|11885.49|11765.49|11888|11768|11885.49|11765.49|9
1652075410000|2022-05-09 05:50:10|11885.63|11765.63|11883.69|11763.69|11885.66|11765.66|11883.25|11763.25|10
1652075420000|2022-05-09 05:50:20|11884.11|11764.11|11884.84|11764.84|11885.08|11765.08|11883.46|11763.46|10
1652075430000|2022-05-09 05:50:30|11884.43|11764.43|11883.95|11763.95|11884.43|11764.43|11883.45|11763.45|10
1652075440000|2022-05-09 05:50:40|11884.14|11764.14|11885.38|11765.38|11885.38|11765.38|11884.14|11764.14|9
1652075450000|2022-05-09 05:50:50|11885.41|11765.41|11886.65|11766.65|11887.12|11767.12|11885.41|11765.41|10
1652075460000|2022-05-09 05:51:00|11887.35|11767.35|11885.77|11765.77|11887.35|11767.35|11885.32|11765.32|10
1652075470000|2022-05-09 05:51:10|11886.32|11766.32|11886.15|11766.15|11886.64|11766.64|11885.86|11765.86|10
1652075480000|2022-05-09 05:51:20|11885.73|11765.73|11885.03|11765.03|11886.03|11766.03|11884.69|11764.69|10
1652075490000|2022-05-09 05:51:30|11885.1|11765.1|11885.59|11765.59|11885.69|11765.69|11884.83|11764.83|10
1652075500000|2022-05-09 05:51:40|11885.54|11765.54|11885.6|11765.6|11885.6|11765.6|11885.04|11765.04|9
1652075510000|2022-05-09 05:51:50|11885.39|11765.39|11886.8|11766.8|11886.8|11766.8|11885.39|11765.39|10
1652075520000|2022-05-09 05:52:00|11886.41|11766.41|11884.9|11764.9|11886.5|11766.5|11884.57|11764.57|10
1652075530000|2022-05-09 05:52:10|11884.85|11764.85|11884.92|11764.92|11885.37|11765.37|11884.83|11764.83|10
1652075540000|2022-05-09 05:52:20|11885.07|11765.07|11884.98|11764.98|11885.49|11765.49|11884.39|11764.39|10
1652075550000|2022-05-09 05:52:30|11884.92|11764.92|11885.3|11765.3|11885.71|11765.71|11884.92|11764.92|10
1652075560000|2022-05-09 05:52:40|11885.94|11765.94|11886.53|11766.53|11886.56|11766.56|11885.94|11765.94|9
1652075570000|2022-05-09 05:52:50|11886.44|11766.44|11885.84|11765.84|11886.44|11766.44|11885.84|11765.84|10
1652075580000|2022-05-09 05:53:00|11886.48|11766.48|11887.57|11767.57|11887.57|11767.57|11885.95|11765.95|10
1652075590000|2022-05-09 05:53:10|11887.61|11767.61|11889.55|11769.55|11889.55|11769.55|11887.61|11767.61|10
1652075600000|2022-05-09 05:53:20|11889.57|11769.57|11890.58|11770.58|11890.58|11770.58|11889.52|11769.52|10
1652075610000|2022-05-09 05:53:30|11890.22|11770.22|11888.83|11768.83|11890.22|11770.22|11888.83|11768.83|10
1652075620000|2022-05-09 05:53:40|11889.03|11769.03|11886.95|11766.95|11889.03|11769.03|11886.95|11766.95|10
1652075630000|2022-05-09 05:53:50|11886.46|11766.46|11885.06|11765.06|11886.46|11766.46|11885.06|11765.06|10
1652075640000|2022-05-09 05:54:00|11885.21|11765.21|11884.99|11764.99|11885.21|11765.21|11884.77|11764.77|10
1652075650000|2022-05-09 05:54:10|11884.91|11764.91|11884.29|11764.29|11884.94|11764.94|11884.29|11764.29|10
1652075660000|2022-05-09 05:54:20|11884.51|11764.51|11884.59|11764.59|11884.59|11764.59|11884.04|11764.04|10
1652075670000|2022-05-09 05:54:30|11884.72|11764.72|11885.18|11765.18|11885.18|11765.18|11884.12|11764.12|10
1652075680000|2022-05-09 05:54:40|11885.73|11765.73|11887.8|11767.8|11887.96|11767.96|11885.73|11765.73|10
1652075690000|2022-05-09 05:54:50|11886.84|11766.84|11888.58|11768.58|11888.87|11768.87|11886.84|11766.84|10
1652075700000|2022-05-09 05:55:00|11888.32|11768.32|11889.11|11769.11|11889.75|11769.75|11888.32|11768.32|10
1652075710000|2022-05-09 05:55:10|11888.73|11768.73|11887.97|11767.97|11888.92|11768.92|11887.97|11767.97|10
1652075720000|2022-05-09 05:55:20|11888.11|11768.11|11887.99|11767.99|11888.17|11768.17|11887.61|11767.61|10
1652075730000|2022-05-09 05:55:30|11887.45|11767.45|11885.78|11765.78|11887.52|11767.52|11885.47|11765.47|10
1652075740000|2022-05-09 05:55:40|11885.35|11765.35|11887.19|11767.19|11887.19|11767.19|11885.21|11765.21|10
1652075750000|2022-05-09 05:55:50|11888.07|11768.07|11891.71|11771.71|11891.71|11771.71|11888.07|11768.07|10
1652075760000|2022-05-09 05:56:00|11890.84|11770.84|11892.23|11772.23|11892.57|11772.57|11890.71|11770.71|10
1652075770000|2022-05-09 05:56:10|11892.21|11772.21|11891.96|11771.96|11892.67|11772.67|11891.34|11771.34|10
1652075780000|2022-05-09 05:56:20|11891.75|11771.75|11892.95|11772.95|11893.12|11773.12|11891.7|11771.7|10
1652075790000|2022-05-09 05:56:30|11893.14|11773.14|11893.61|11773.61|11893.9|11773.9|11893.12|11773.12|10
1652075800000|2022-05-09 05:56:40|11893.81|11773.81|11893.33|11773.33|11893.97|11773.97|11893.28|11773.28|10
1652075810000|2022-05-09 05:56:50|11893.21|11773.21|11894.26|11774.26|11894.4|11774.4|11893.21|11773.21|10
1652075820000|2022-05-09 05:57:00|11894.52|11774.52|11894.41|11774.41|11895.1|11775.1|11893.81|11773.81|10
1652075830000|2022-05-09 05:57:10|11894.21|11774.21|11893.39|11773.39|11894.21|11774.21|11893.39|11773.39|10
1652075840000|2022-05-09 05:57:20|11893.19|11773.19|11890.38|11770.38|11893.19|11773.19|11890.38|11770.38|10
1652075850000|2022-05-09 05:57:30|11890.08|11770.08|11888.45|11768.45|11890.15|11770.15|11888.45|11768.45|10
1652075860000|2022-05-09 05:57:40|11888.32|11768.32|11887.49|11767.49|11888.32|11768.32|11887.49|11767.49|10
1652075870000|2022-05-09 05:57:50|11887.29|11767.29|11887.17|11767.17|11887.29|11767.29|11886.93|11766.93|9
1652075880000|2022-05-09 05:58:00|11887.06|11767.06|11886.28|11766.28|11887.09|11767.09|11886.28|11766.28|10
1652075890000|2022-05-09 05:58:10|11885.68|11765.68|11884.81|11764.81|11885.68|11765.68|11884.45|11764.45|10
1652075900000|2022-05-09 05:58:20|11884.78|11764.78|11883.93|11763.93|11884.91|11764.91|11883.93|11763.93|10
1652075910000|2022-05-09 05:58:30|11884.22|11764.22|11882.5|11762.5|11884.22|11764.22|11882.5|11762.5|10
1652075920000|2022-05-09 05:58:40|11882.28|11762.28|11880.72|11760.72|11882.28|11762.28|11880.72|11760.72|10
1652075930000|2022-05-09 05:58:50|11880.7|11760.7|11879.89|11759.89|11880.7|11760.7|11879.53|11759.53|10
1652075940000|2022-05-09 05:59:00|11879.82|11759.82|11879.37|11759.37|11879.82|11759.82|11878.81|11758.81|10
1652075950000|2022-05-09 05:59:10|11879.25|11759.25|11880.06|11760.06|11880.15|11760.15|11879.25|11759.25|9
1652075960000|2022-05-09 05:59:20|11879.97|11759.97|11880.25|11760.25|11880.33|11760.33|11879.52|11759.52|10
1652075970000|2022-05-09 05:59:30|11880.38|11760.38|11880.8|11760.8|11880.89|11760.89|11880.17|11760.17|10
1652075980000|2022-05-09 05:59:40|11880.61|11760.61|11881.99|11761.99|11881.99|11761.99|11880.61|11760.61|9
1652075990000|2022-05-09 05:59:50|11882.51|11762.51|11883.64|11763.64|11883.64|11763.64|11882.51|11762.51|10
1652076000000|2022-05-09 06:00:00|11883.71|11763.71|11887.15|11767.15|11887.15|11767.15|11883.71|11763.71|10
1652076010000|2022-05-09 06:00:10|11887.08|11767.08|11885.74|11765.74|11887.32|11767.32|11885.74|11765.74|10
1652076020000|2022-05-09 06:00:20|11885.71|11765.71|11886.36|11766.36|11887.13|11767.13|11885.71|11765.71|10
1652076030000|2022-05-09 06:00:30|11886.29|11766.29|11887.22|11767.22|11887.22|11767.22|11885.96|11765.96|9
1652076040000|2022-05-09 06:00:40|11887.4|11767.4|11888.98|11768.98|11888.98|11768.98|11887.4|11767.4|10
1652076050000|2022-05-09 06:00:50|11889.16|11769.16|11888.12|11768.12|11889.6|11769.6|11888.12|11768.12|10
1652076060000|2022-05-09 06:01:00|11887.81|11767.81|11883.96|11763.96|11887.89|11767.89|11883.91|11763.91|10
1652076070000|2022-05-09 06:01:10|11883.73|11763.73|11884.77|11764.77|11885.17|11765.17|11883.73|11763.73|10
1652076080000|2022-05-09 06:01:20|11885.29|11765.29|11885.85|11765.85|11885.85|11765.85|11885.21|11765.21|8
1652076090000|2022-05-09 06:01:30|11885.96|11765.96|11885.92|11765.92|11886.3|11766.3|11885.88|11765.88|9
1652076100000|2022-05-09 06:01:40|11886.34|11766.34|11886.69|11766.69|11886.69|11766.69|11886.27|11766.27|8
1652076110000|2022-05-09 06:01:50|11886.67|11766.67|11886.72|11766.72|11886.91|11766.91|11886.57|11766.57|9
1652076120000|2022-05-09 06:02:00|11886.66|11766.66|11890.06|11770.06|11890.06|11770.06|11886.59|11766.59|9
1652076130000|2022-05-09 06:02:10|11890.89|11770.89|11893.56|11773.56|11893.56|11773.56|11890.89|11770.89|10
1652076140000|2022-05-09 06:02:20|11894.25|11774.25|11899.17|11779.17|11899.17|11779.17|11894.25|11774.25|10
1652076150000|2022-05-09 06:02:30|11900.97|11780.97|11902.22|11782.22|11902.22|11782.22|11900.97|11780.97|9
1652076160000|2022-05-09 06:02:40|11902.21|11782.21|11904.53|11784.53|11904.54|11784.54|11902.21|11782.21|10
1652076170000|2022-05-09 06:02:50|11904.5|11784.5|11905.26|11785.26|11905.33|11785.33|11904.42|11784.42|10
1652076180000|2022-05-09 06:03:00|11905.02|11785.02|11904.32|11784.32|11905.13|11785.13|11903.82|11783.82|10
1652076190000|2022-05-09 06:03:10|11904.71|11784.71|11906.45|11786.45|11906.61|11786.61|11904.71|11784.71|8
1652076200000|2022-05-09 06:03:20|11906.69|11786.69|11910.69|11790.69|11910.69|11790.69|11906.69|11786.69|10
1652076210000|2022-05-09 06:03:30|11911.68|11791.68|11914.23|11794.23|11914.23|11794.23|11911.68|11791.68|10
1652076220000|2022-05-09 06:03:40|11913.82|11793.82|11918.41|11798.41|11918.48|11798.48|11913.82|11793.82|10
1652076230000|2022-05-09 06:03:50|11918.92|11798.92|11920.55|11800.55|11920.55|11800.55|11918.8|11798.8|10
1652076240000|2022-05-09 06:04:00|11921.04|11801.04|11920.9|11800.9|11921.07|11801.07|11920.68|11800.68|10
1652076250000|2022-05-09 06:04:10|11920.78|11800.78|11918.34|11798.34|11920.78|11800.78|11918.34|11798.34|10
1652076260000|2022-05-09 06:04:20|11918.43|11798.43|11914.04|11794.04|11918.43|11798.43|11914.04|11794.04|10
1652076270000|2022-05-09 06:04:30|11913.99|11793.99|11911.88|11791.88|11914.03|11794.03|11911.84|11791.84|10
1652076280000|2022-05-09 06:04:40|11911.58|11791.58|11910.85|11790.85|11911.6|11791.6|11910.65|11790.65|9
1652076290000|2022-05-09 06:04:50|11911.08|11791.08|11910.71|11790.71|11911.21|11791.21|11910.04|11790.04|10
1652076300000|2022-05-09 06:05:00|11910.7|11790.7|11910.34|11790.34|11910.7|11790.7|11909.99|11789.99|10
1652076310000|2022-05-09 06:05:10|11910.45|11790.45|11910.94|11790.94|11910.94|11790.94|11910.17|11790.17|10
1652076320000|2022-05-09 06:05:20|11911.62|11791.62|11911.86|11791.86|11911.92|11791.92|11910.87|11790.87|10
1652076330000|2022-05-09 06:05:30|11911.77|11791.77|11912.33|11792.33|11912.35|11792.35|11911.6|11791.6|9
1652076340000|2022-05-09 06:05:40|11912.76|11792.76|11914.54|11794.54|11914.58|11794.58|11912.76|11792.76|10
1652076350000|2022-05-09 06:05:50|11914.73|11794.73|11913.18|11793.18|11914.82|11794.82|11913.18|11793.18|10
1652076360000|2022-05-09 06:06:00|11913.2|11793.2|11913.04|11793.04|11913.28|11793.28|11912.59|11792.59|10
1652076370000|2022-05-09 06:06:10|11913.05|11793.05|11911.04|11791.04|11913.05|11793.05|11911.04|11791.04|10
1652076380000|2022-05-09 06:06:20|11910.89|11790.89|11907.23|11787.23|11910.89|11790.89|11907.23|11787.23|10
1652076390000|2022-05-09 06:06:30|11906.89|11786.89|11905.15|11785.15|11906.89|11786.89|11905.14|11785.14|9
1652076400000|2022-05-09 06:06:40|11905|11785|11902.43|11782.43|11905|11785|11902.28|11782.28|10
1652076410000|2022-05-09 06:06:50|11902.37|11782.37|11900.54|11780.54|11902.63|11782.63|11900.54|11780.54|9
1652076420000|2022-05-09 06:07:00|11900.02|11780.02|11896.1|11776.1|11900.15|11780.15|11896.1|11776.1|10
1652076430000|2022-05-09 06:07:10|11896.06|11776.06|11888.31|11768.31|11896.36|11776.36|11888.31|11768.31|10
1652076440000|2022-05-09 06:07:20|11887.07|11767.07|11880.57|11760.57|11887.07|11767.07|11880.19|11760.19|10
1652076450000|2022-05-09 06:07:30|11880.26|11760.26|11872.7|11752.7|11880.26|11760.26|11872.7|11752.7|9
1652076460000|2022-05-09 06:07:40|11870.13|11750.13|11863.13|11743.13|11870.13|11750.13|11862.61|11742.61|9
1652076470000|2022-05-09 06:07:50|11857.04|11737.04|11854.58|11734.58|11857.04|11737.04|11853.27|11733.27|10
1652076480000|2022-05-09 06:08:00|11854.74|11734.74|11854.61|11734.61|11855.38|11735.38|11854.32|11734.32|10
1652076490000|2022-05-09 06:08:10|11854.64|11734.64|11854.25|11734.25|11855.54|11735.54|11854.25|11734.25|10
1652076500000|2022-05-09 06:08:20|11855.03|11735.03|11852.28|11732.28|11855.03|11735.03|11851.82|11731.82|10
1652076510000|2022-05-09 06:08:30|11852.59|11732.59|11853.41|11733.41|11853.42|11733.42|11852.53|11732.53|10
1652076520000|2022-05-09 06:08:40|11853.55|11733.55|11854.84|11734.84|11854.84|11734.84|11853.19|11733.19|10
1652076530000|2022-05-09 06:08:50|11854.96|11734.96|11854.95|11734.95|11855.46|11735.46|11854.7|11734.7|10
1652076540000|2022-05-09 06:09:00|11855.15|11735.15|11853.83|11733.83|11855.17|11735.17|11853.83|11733.83|10
1652076550000|2022-05-09 06:09:10|11853.46|11733.46|11854.96|11734.96|11855.12|11735.12|11853.07|11733.07|10
1652076560000|2022-05-09 06:09:20|11854.24|11734.24|11853.78|11733.78|11855.58|11735.58|11853.76|11733.76|10
1652076570000|2022-05-09 06:09:30|11853.68|11733.68|11854.29|11734.29|11854.29|11734.29|11852.88|11732.88|10
1652076580000|2022-05-09 06:09:40|11853.84|11733.84|11853.44|11733.44|11854.05|11734.05|11853.44|11733.44|10
1652076590000|2022-05-09 06:09:50|11852.84|11732.84|11848.55|11728.55|11852.97|11732.97|11848.55|11728.55|10
1652076600000|2022-05-09 06:10:00|11848.4|11728.4|11843.82|11723.82|11848.4|11728.4|11843.82|11723.82|10
1652076610000|2022-05-09 06:10:10|11843.41|11723.41|11839.02|11719.02|11843.41|11723.41|11839.02|11719.02|10
1652076620000|2022-05-09 06:10:20|11838.71|11718.71|11833.87|11713.87|11838.71|11718.71|11833.87|11713.87|10
1652076630000|2022-05-09 06:10:30|11832.74|11712.74|11830.4|11710.4|11832.74|11712.74|11830.06|11710.06|10
1652076640000|2022-05-09 06:10:40|11829.91|11709.91|11827.44|11707.44|11829.91|11709.91|11827.3|11707.3|10
1652076650000|2022-05-09 06:10:50|11825.72|11705.72|11816.41|11696.41|11825.72|11705.72|11816.41|11696.41|10
1652076660000|2022-05-09 06:11:00|11816.34|11696.34|11812.49|11692.49|11816.34|11696.34|11812.49|11692.49|10
1652076670000|2022-05-09 06:11:10|11812.08|11692.08|11813.71|11693.71|11813.71|11693.71|11811.25|11691.25|10
1652076680000|2022-05-09 06:11:20|11813.87|11693.87|11813.6|11693.6|11814.13|11694.13|11813.26|11693.26|10
1652076690000|2022-05-09 06:11:30|11813.72|11693.72|11813.55|11693.55|11814.39|11694.39|11813.2|11693.2|10
1652076700000|2022-05-09 06:11:40|11812.51|11692.51|11807.5|11687.5|11812.51|11692.51|11807.14|11687.14|10
1652076710000|2022-05-09 06:11:50|11807.85|11687.85|11805.15|11685.15|11808.39|11688.39|11805.15|11685.15|10
1652076720000|2022-05-09 06:12:00|11804.31|11684.31|11798.93|11678.93|11804.31|11684.31|11798.93|11678.93|10
1652076730000|2022-05-09 06:12:10|11798.74|11678.74|11795.79|11675.79|11799.74|11679.74|11795.16|11675.16|10
1652076740000|2022-05-09 06:12:20|11796.18|11676.18|11798.08|11678.08|11798.08|11678.08|11795.93|11675.93|10
1652076750000|2022-05-09 06:12:30|11799.58|11679.58|11802.87|11682.87|11802.87|11682.87|11799|11679|10
1652076760000|2022-05-09 06:12:40|11802.02|11682.02|11803.41|11683.41|11805.61|11685.61|11802.02|11682.02|10
1652076770000|2022-05-09 06:12:50|11802.37|11682.37|11800.51|11680.51|11802.37|11682.37|11799.79|11679.79|10
1652076780000|2022-05-09 06:13:00|11799.51|11679.51|11799.97|11679.97|11800.33|11680.33|11799.46|11679.46|10
1652076790000|2022-05-09 06:13:10|11799.99|11679.99|11801.01|11681.01|11801.02|11681.02|11799.99|11679.99|10
1652076800000|2022-05-09 06:13:20|11800.36|11680.36|11803.06|11683.06|11804.34|11684.34|11800.36|11680.36|10
1652076810000|2022-05-09 06:13:30|11803.47|11683.47|11808.76|11688.76|11808.76|11688.76|11803.47|11683.47|10
1652076820000|2022-05-09 06:13:40|11808.28|11688.28|11819.08|11699.08|11819.08|11699.08|11808.28|11688.28|10
1652076830000|2022-05-09 06:13:50|11819.55|11699.55|11822.47|11702.47|11822.47|11702.47|11819.45|11699.45|10
1652076840000|2022-05-09 06:14:00|11822.43|11702.43|11818.76|11698.76|11822.43|11702.43|11818.76|11698.76|10
1652076850000|2022-05-09 06:14:10|11818.31|11698.31|11815.05|11695.05|11818.31|11698.31|11815.05|11695.05|10
1652076860000|2022-05-09 06:14:20|11815.47|11695.47|11814.84|11694.84|11815.9|11695.9|11814.84|11694.84|10
1652076870000|2022-05-09 06:14:30|11814.57|11694.57|11815.9|11695.9|11816.01|11696.01|11814.07|11694.07|9
1652076880000|2022-05-09 06:14:40|11816.43|11696.43|11815.18|11695.18|11816.46|11696.46|11814.92|11694.92|10
1652076890000|2022-05-09 06:14:50|11815.08|11695.08|11813.98|11693.98|11815.08|11695.08|11813.58|11693.58|10
1652076900000|2022-05-09 06:15:00|11814.15|11694.15|11815.21|11695.21|11815.21|11695.21|11813.42|11693.42|9
1652076910000|2022-05-09 06:15:10|11814.86|11694.86|11815.87|11695.87|11816.45|11696.45|11814.86|11694.86|10
1652076920000|2022-05-09 06:15:20|11816.21|11696.21|11817.99|11697.99|11817.99|11697.99|11815.81|11695.81|10
1652076930000|2022-05-09 06:15:30|11818.43|11698.43|11819.13|11699.13|11819.45|11699.45|11818.43|11698.43|10
1652076940000|2022-05-09 06:15:40|11819.08|11699.08|11819.9|11699.9|11821.2|11701.2|11819.08|11699.08|10
1652076950000|2022-05-09 06:15:50|11819.96|11699.96|11816.37|11696.37|11819.96|11699.96|11816.37|11696.37|10
1652076960000|2022-05-09 06:16:00|11815.72|11695.72|11809.82|11689.82|11815.72|11695.72|11809.82|11689.82|10
1652076970000|2022-05-09 06:16:10|11809.64|11689.64|11805.27|11685.27|11809.64|11689.64|11805.23|11685.23|10
1652076980000|2022-05-09 06:16:20|11805.15|11685.15|11803.41|11683.41|11805.15|11685.15|11803.19|11683.19|10
1652076990000|2022-05-09 06:16:30|11803.33|11683.33|11806.89|11686.89|11807.23|11687.23|11803.33|11683.33|10
1652077000000|2022-05-09 06:16:40|11808.04|11688.04|11807.35|11687.35|11808.18|11688.18|11806.63|11686.63|10
1652077010000|2022-05-09 06:16:50|11807.72|11687.72|11807.6|11687.6|11808.2|11688.2|11807.43|11687.43|10
1652077020000|2022-05-09 06:17:00|11807.9|11687.9|11807.8|11687.8|11807.9|11687.9|11806.05|11686.05|10
1652077030000|2022-05-09 06:17:10|11807.66|11687.66|11805.57|11685.57|11807.75|11687.75|11805.57|11685.57|10
1652077040000|2022-05-09 06:17:20|11805.95|11685.95|11802.74|11682.74|11805.95|11685.95|11802.74|11682.74|10
1652077050000|2022-05-09 06:17:30|11801.77|11681.77|11803.7|11683.7|11803.7|11683.7|11801.68|11681.68|10
1652077060000|2022-05-09 06:17:40|11803.63|11683.63|11801.89|11681.89|11803.84|11683.84|11801.29|11681.29|10
1652077070000|2022-05-09 06:17:50|11801.61|11681.61|11802.17|11682.17|11802.17|11682.17|11801.22|11681.22|10
1652077080000|2022-05-09 06:18:00|11801.84|11681.84|11805.89|11685.89|11805.89|11685.89|11801.48|11681.48|10
1652077090000|2022-05-09 06:18:10|11806.32|11686.32|11809.57|11689.57|11809.57|11689.57|11806.26|11686.26|10
1652077100000|2022-05-09 06:18:20|11809.81|11689.81|11807.94|11687.94|11811.87|11691.87|11806.83|11686.83|10
1652077110000|2022-05-09 06:18:30|11808.31|11688.31|11815.39|11695.39|11815.39|11695.39|11808.31|11688.31|10
1652077120000|2022-05-09 06:18:40|11815.87|11695.87|11820.71|11700.71|11820.71|11700.71|11815.6|11695.6|10
1652077130000|2022-05-09 06:18:50|11821.14|11701.14|11822|11702|11822|11702|11821|11701|10
1652077140000|2022-05-09 06:19:00|11821.85|11701.85|11820.57|11700.57|11821.85|11701.85|11820.57|11700.57|9
1652077150000|2022-05-09 06:19:10|11820.6|11700.6|11818.14|11698.14|11820.6|11700.6|11818.14|11698.14|10
1652077160000|2022-05-09 06:19:20|11818.23|11698.23|11812.53|11692.53|11818.23|11698.23|11812.53|11692.53|9
1652077170000|2022-05-09 06:19:30|11812.26|11692.26|11814.5|11694.5|11814.5|11694.5|11811.71|11691.71|10
1652077180000|2022-05-09 06:19:40|11815|11695|11817.93|11697.93|11817.93|11697.93|11815|11695|10
1652077190000|2022-05-09 06:19:50|11818.38|11698.38|11820.38|11700.38|11820.38|11700.38|11818.38|11698.38|10
1652077200000|2022-05-09 06:20:00|11820.8|11700.8|11831.62|11711.62|11831.96|11711.96|11820.8|11700.8|10
1652077210000|2022-05-09 06:20:10|11832.15|11712.15|11830.81|11710.81|11832.98|11712.98|11830.75|11710.75|10
1652077220000|2022-05-09 06:20:20|11830.57|11710.57|11827.86|11707.86|11830.64|11710.64|11827.86|11707.86|10
1652077230000|2022-05-09 06:20:30|11827.68|11707.68|11826.09|11706.09|11827.85|11707.85|11826.09|11706.09|10
1652077240000|2022-05-09 06:20:40|11826.25|11706.25|11823.95|11703.95|11826.25|11706.25|11823.64|11703.64|10
1652077250000|2022-05-09 06:20:50|11823.32|11703.32|11823.77|11703.77|11824.05|11704.05|11822.82|11702.82|10
1652077260000|2022-05-09 06:21:00|11823.92|11703.92|11822.07|11702.07|11823.92|11703.92|11821.65|11701.65|10
1652077270000|2022-05-09 06:21:10|11821.86|11701.86|11821.91|11701.91|11822.52|11702.52|11821.59|11701.59|10
1652077280000|2022-05-09 06:21:20|11822.25|11702.25|11820.66|11700.66|11822.25|11702.25|11820.43|11700.43|10
1652077290000|2022-05-09 06:21:30|11820.45|11700.45|11821.44|11701.44|11821.85|11701.85|11820.17|11700.17|10
1652077300000|2022-05-09 06:21:40|11822.11|11702.11|11823.28|11703.28|11823.28|11703.28|11821.94|11701.94|10
1652077310000|2022-05-09 06:21:50|11823.33|11703.33|11823.7|11703.7|11823.7|11703.7|11823.2|11703.2|10
1652077320000|2022-05-09 06:22:00|11823.15|11703.15|11821.47|11701.47|11823.32|11703.32|11821.36|11701.36|10
1652077330000|2022-05-09 06:22:10|11821.75|11701.75|11822.94|11702.94|11822.94|11702.94|11821.43|11701.43|10
1652077340000|2022-05-09 06:22:20|11823.58|11703.58|11824.42|11704.42|11824.51|11704.51|11823.58|11703.58|10
1652077350000|2022-05-09 06:22:30|11824.26|11704.26|11822.51|11702.51|11824.26|11704.26|11822.51|11702.51|9
1652077360000|2022-05-09 06:22:40|11822.12|11702.12|11822.58|11702.58|11822.91|11702.91|11821.86|11701.86|10
1652077370000|2022-05-09 06:22:50|11822.63|11702.63|11822.78|11702.78|11823.25|11703.25|11822.42|11702.42|10
1652077380000|2022-05-09 06:23:00|11821.12|11701.12|11818.39|11698.39|11821.65|11701.65|11818.39|11698.39|10
1652077390000|2022-05-09 06:23:10|11818.65|11698.65|11814.85|11694.85|11818.65|11698.65|11814.85|11694.85|10
1652077400000|2022-05-09 06:23:20|11814.33|11694.33|11814.99|11694.99|11814.99|11694.99|11813.17|11693.17|10
1652077410000|2022-05-09 06:23:30|11814.74|11694.74|11816.15|11696.15|11816.39|11696.39|11813.64|11693.64|10
1652077420000|2022-05-09 06:23:40|11816.8|11696.8|11817.88|11697.88|11818.26|11698.26|11816.8|11696.8|10
1652077430000|2022-05-09 06:23:50|11818.41|11698.41|11819.16|11699.16|11819.16|11699.16|11818.41|11698.41|9
1652077440000|2022-05-09 06:24:00|11819.23|11699.23|11820.98|11700.98|11820.98|11700.98|11819.23|11699.23|9
1652077450000|2022-05-09 06:24:10|11821.11|11701.11|11820.41|11700.41|11821.82|11701.82|11819.41|11699.41|10
1652077460000|2022-05-09 06:24:20|11821.09|11701.09|11823.38|11703.38|11823.38|11703.38|11820.64|11700.64|9
1652077470000|2022-05-09 06:24:30|11823.8|11703.8|11825.83|11705.83|11825.83|11705.83|11823.8|11703.8|10
1652077480000|2022-05-09 06:24:40|11825.63|11705.63|11826.8|11706.8|11827.11|11707.11|11825.54|11705.54|10
1652077490000|2022-05-09 06:24:50|11827.36|11707.36|11827.11|11707.11|11827.53|11707.53|11826.54|11706.54|10
1652077500000|2022-05-09 06:25:00|11827.18|11707.18|11830.63|11710.63|11830.63|11710.63|11827.12|11707.12|10
1652077510000|2022-05-09 06:25:10|11830.44|11710.44|11834.61|11714.61|11834.66|11714.66|11830.44|11710.44|10
1652077520000|2022-05-09 06:25:20|11835.11|11715.11|11838.08|11718.08|11838.2|11718.2|11835.11|11715.11|10
1652077530000|2022-05-09 06:25:30|11838.45|11718.45|11839.7|11719.7|11839.74|11719.74|11838.08|11718.08|10
1652077540000|2022-05-09 06:25:40|11839.08|11719.08|11842.47|11722.47|11842.75|11722.75|11839.08|11719.08|10
1652077550000|2022-05-09 06:25:50|11842.49|11722.49|11845.37|11725.37|11845.7|11725.7|11842.49|11722.49|9
1652077560000|2022-05-09 06:26:00|11845.2|11725.2|11844.48|11724.48|11845.2|11725.2|11844.02|11724.02|10
1652077570000|2022-05-09 06:26:10|11844.75|11724.75|11842.51|11722.51|11844.8|11724.8|11841.7|11721.7|10
1652077580000|2022-05-09 06:26:20|11842.31|11722.31|11839.1|11719.1|11842.51|11722.51|11839.1|11719.1|10
1652077590000|2022-05-09 06:26:30|11839.23|11719.23|11836.67|11716.67|11839.23|11719.23|11835.84|11715.84|10
1652077600000|2022-05-09 06:26:40|11836.51|11716.51|11834.6|11714.6|11836.76|11716.76|11834.6|11714.6|10
1652077610000|2022-05-09 06:26:50|11834.26|11714.26|11832.71|11712.71|11834.26|11714.26|11832.71|11712.71|10
1652077620000|2022-05-09 06:27:00|11832.15|11712.15|11831.4|11711.4|11832.15|11712.15|11830.84|11710.84|9
1652077630000|2022-05-09 06:27:10|11831.51|11711.51|11831.69|11711.69|11831.72|11711.72|11831.42|11711.42|9
1652077640000|2022-05-09 06:27:20|11831.75|11711.75|11834.58|11714.58|11834.58|11714.58|11831.75|11711.75|10
1652077650000|2022-05-09 06:27:30|11834.47|11714.47|11836.67|11716.67|11836.67|11716.67|11834.47|11714.47|10
1652077660000|2022-05-09 06:27:40|11836.93|11716.93|11836.07|11716.07|11837|11717|11836.07|11716.07|10
1652077670000|2022-05-09 06:27:50|11836.18|11716.18|11836.12|11716.12|11836.27|11716.27|11835.23|11715.23|10
1652077680000|2022-05-09 06:28:00|11836.03|11716.03|11837.67|11717.67|11837.67|11717.67|11836.03|11716.03|10
1652077690000|2022-05-09 06:28:10|11837.6|11717.6|11837.02|11717.02|11837.6|11717.6|11836.54|11716.54|9
1652077700000|2022-05-09 06:28:20|11837|11717|11839.26|11719.26|11839.26|11719.26|11836.92|11716.92|10
1652077710000|2022-05-09 06:28:30|11839.11|11719.11|11841.8|11721.8|11841.8|11721.8|11839.11|11719.11|10
1652077720000|2022-05-09 06:28:40|11841.4|11721.4|11843.44|11723.44|11843.44|11723.44|11841.4|11721.4|10
1652077730000|2022-05-09 06:28:50|11843.55|11723.55|11843.77|11723.77|11844.27|11724.27|11843.55|11723.55|8
1652077740000|2022-05-09 06:29:00|11843.63|11723.63|11844.28|11724.28|11844.49|11724.49|11843.63|11723.63|9
1652077750000|2022-05-09 06:29:10|11844.31|11724.31|11843.32|11723.32|11844.62|11724.62|11843.26|11723.26|10
1652077760000|2022-05-09 06:29:20|11843.38|11723.38|11842.98|11722.98|11843.77|11723.77|11842.86|11722.86|10
1652077770000|2022-05-09 06:29:30|11843.05|11723.05|11844.23|11724.23|11844.23|11724.23|11842.95|11722.95|10
1652077780000|2022-05-09 06:29:40|11844.08|11724.08|11844|11724|11844.68|11724.68|11844|11724|10
1652077790000|2022-05-09 06:29:50|11844.12|11724.12|11842.91|11722.91|11844.25|11724.25|11842.91|11722.91|10
1652077800000|2022-05-09 06:30:00|11842.96|11722.96|11839.39|11719.39|11842.96|11722.96|11839.39|11719.39|10
1652077810000|2022-05-09 06:30:10|11840.09|11720.09|11838|11718|11840.09|11720.09|11838|11718|10
1652077820000|2022-05-09 06:30:20|11837.81|11717.81|11835.23|11715.23|11837.81|11717.81|11835.18|11715.18|10
1652077830000|2022-05-09 06:30:30|11836.08|11716.08|11838.48|11718.48|11838.94|11718.94|11836.08|11716.08|10
1652077840000|2022-05-09 06:30:40|11838.99|11718.99|11842.19|11722.19|11842.19|11722.19|11838.99|11718.99|10
1652077850000|2022-05-09 06:30:50|11842.2|11722.2|11846.36|11726.36|11846.48|11726.48|11842.2|11722.2|10
1652077860000|2022-05-09 06:31:00|11847.19|11727.19|11848.82|11728.82|11849.39|11729.39|11847.19|11727.19|10
1652077870000|2022-05-09 06:31:10|11848.88|11728.88|11849.89|11729.89|11850.22|11730.22|11848.58|11728.58|10
1652077880000|2022-05-09 06:31:20|11849.79|11729.79|11850.81|11730.81|11850.98|11730.98|11849.79|11729.79|10
1652077890000|2022-05-09 06:31:30|11850.96|11730.96|11852.1|11732.1|11852.1|11732.1|11850.96|11730.96|10
1652077900000|2022-05-09 06:31:40|11852.07|11732.07|11853.85|11733.85|11853.93|11733.93|11851.78|11731.78|10
1652077910000|2022-05-09 06:31:50|11853.57|11733.57|11854.14|11734.14|11854.55|11734.55|11853.28|11733.28|10
1652077920000|2022-05-09 06:32:00|11853.72|11733.72|11854.38|11734.38|11854.81|11734.81|11853.72|11733.72|10
1652077930000|2022-05-09 06:32:10|11854.73|11734.73|11860.93|11740.93|11861.32|11741.32|11854.73|11734.73|10
1652077940000|2022-05-09 06:32:20|11861.79|11741.79|11866.42|11746.42|11866.64|11746.64|11861.79|11741.79|10
1652077950000|2022-05-09 06:32:30|11866.71|11746.71|11870.52|11750.52|11870.67|11750.67|11866.71|11746.71|10
1652077960000|2022-05-09 06:32:40|11870.2|11750.2|11872.94|11752.94|11872.94|11752.94|11870.2|11750.2|10
1652077970000|2022-05-09 06:32:50|11873.07|11753.07|11876.57|11756.57|11876.57|11756.57|11873.07|11753.07|10
1652077980000|2022-05-09 06:33:00|11876.37|11756.37|11880.61|11760.61|11880.61|11760.61|11875.85|11755.85|10
1652077990000|2022-05-09 06:33:10|11880.02|11760.02|11883.9|11763.9|11883.9|11763.9|11880.02|11760.02|10
1652078000000|2022-05-09 06:33:20|11884.24|11764.24|11884.85|11764.85|11885.74|11765.74|11884.24|11764.24|10
1652078010000|2022-05-09 06:33:30|11884.87|11764.87|11884.66|11764.66|11885.58|11765.58|11884.62|11764.62|10
1652078020000|2022-05-09 06:33:40|11885.02|11765.02|11884.26|11764.26|11885.02|11765.02|11883.68|11763.68|10
1652078030000|2022-05-09 06:33:50|11884.21|11764.21|11883.93|11763.93|11884.21|11764.21|11883.67|11763.67|9
1652078040000|2022-05-09 06:34:00|11883.44|11763.44|11885.41|11765.41|11886.56|11766.56|11883.44|11763.44|10
1652078050000|2022-05-09 06:34:10|11885.11|11765.11|11884.97|11764.97|11885.35|11765.35|11884.49|11764.49|10
1652078060000|2022-05-09 06:34:20|11885.27|11765.27|11882.8|11762.8|11885.27|11765.27|11882.77|11762.77|10
1652078070000|2022-05-09 06:34:30|11883.29|11763.29|11882.88|11762.88|11883.7|11763.7|11882.5|11762.5|10
1652078080000|2022-05-09 06:34:40|11882.86|11762.86|11881.59|11761.59|11882.86|11762.86|11881.59|11761.59|10
1652078090000|2022-05-09 06:34:50|11881.37|11761.37|11880.49|11760.49|11881.55|11761.55|11880.24|11760.24|10
1652078100000|2022-05-09 06:35:00|11880.57|11760.57|11877.81|11757.81|11880.57|11760.57|11877.81|11757.81|9
1652078110000|2022-05-09 06:35:10|11878.52|11758.52|11876.28|11756.28|11879.02|11759.02|11876.28|11756.28|10
1652078120000|2022-05-09 06:35:20|11875.41|11755.41|11873.13|11753.13|11875.41|11755.41|11873.13|11753.13|9
1652078130000|2022-05-09 06:35:30|11872.98|11752.98|11870.79|11750.79|11872.98|11752.98|11870.79|11750.79|10
1652078140000|2022-05-09 06:35:40|11870.19|11750.19|11868.84|11748.84|11870.3|11750.3|11867.44|11747.44|10
1652078150000|2022-05-09 06:35:50|11867.48|11747.48|11869.49|11749.49|11869.93|11749.93|11867.48|11747.48|10
1652078160000|2022-05-09 06:36:00|11869.15|11749.15|11869.34|11749.34|11869.82|11749.82|11869.15|11749.15|9
1652078170000|2022-05-09 06:36:10|11869.53|11749.53|11869.03|11749.03|11869.53|11749.53|11868.55|11748.55|10
1652078180000|2022-05-09 06:36:20|11869.25|11749.25|11869.96|11749.96|11869.96|11749.96|11868.65|11748.65|10
1652078190000|2022-05-09 06:36:30|11870.42|11750.42|11870.55|11750.55|11871.35|11751.35|11870.2|11750.2|10
1652078200000|2022-05-09 06:36:40|11871.26|11751.26|11877.24|11757.24|11877.79|11757.79|11871.26|11751.26|10
1652078210000|2022-05-09 06:36:50|11878.63|11758.63|11881.89|11761.89|11882.19|11762.19|11878.63|11758.63|10
1652078220000|2022-05-09 06:37:00|11882.4|11762.4|11885.28|11765.28|11885.72|11765.72|11882.4|11762.4|10
1652078230000|2022-05-09 06:37:10|11885.15|11765.15|11883.23|11763.23|11885.15|11765.15|11883.23|11763.23|10
1652078240000|2022-05-09 06:37:20|11883.58|11763.58|11882.33|11762.33|11883.58|11763.58|11882|11762|10
1652078250000|2022-05-09 06:37:30|11882.12|11762.12|11881.16|11761.16|11882.4|11762.4|11881.16|11761.16|10
1652078260000|2022-05-09 06:37:40|11880.81|11760.81|11879.82|11759.82|11880.81|11760.81|11879.82|11759.82|10
1652078270000|2022-05-09 06:37:50|11879.76|11759.76|11879.33|11759.33|11880.29|11760.29|11879.33|11759.33|10
1652078280000|2022-05-09 06:38:00|11879.21|11759.21|11879.4|11759.4|11879.62|11759.62|11879.12|11759.12|10
1652078290000|2022-05-09 06:38:10|11879.11|11759.11|11879.23|11759.23|11879.61|11759.61|11878.83|11758.83|10
1652078300000|2022-05-09 06:38:20|11879.3|11759.3|11878.54|11758.54|11879.3|11759.3|11878.33|11758.33|10
1652078310000|2022-05-09 06:38:30|11878.39|11758.39|11877.55|11757.55|11878.39|11758.39|11877.55|11757.55|10
1652078320000|2022-05-09 06:38:40|11877.5|11757.5|11877.18|11757.18|11877.71|11757.71|11876.92|11756.92|10
1652078330000|2022-05-09 06:38:50|11877.16|11757.16|11874.88|11754.88|11877.16|11757.16|11874.88|11754.88|10
1652078340000|2022-05-09 06:39:00|11874.85|11754.85|11873.63|11753.63|11875.18|11755.18|11873.4|11753.4|10
1652078350000|2022-05-09 06:39:10|11873.28|11753.28|11871.1|11751.1|11873.28|11753.28|11871.07|11751.07|10
1652078360000|2022-05-09 06:39:20|11871.52|11751.52|11871.86|11751.86|11872.48|11752.48|11871.52|11751.52|10
1652078370000|2022-05-09 06:39:30|11871.44|11751.44|11871.71|11751.71|11872.03|11752.03|11871.02|11751.02|10
1652078380000|2022-05-09 06:39:40|11871.56|11751.56|11872.23|11752.23|11872.23|11752.23|11871.38|11751.38|10
1652078390000|2022-05-09 06:39:50|11872.21|11752.21|11871.47|11751.47|11872.21|11752.21|11871.15|11751.15|10
1652078400000|2022-05-09 06:40:00|11871.51|11751.51|11870.8|11750.8|11871.87|11751.87|11870.61|11750.61|9
1652078410000|2022-05-09 06:40:10|11870.49|11750.49|11871.44|11751.44|11871.44|11751.44|11870.49|11750.49|10
1652078420000|2022-05-09 06:40:20|11871.04|11751.04|11870.53|11750.53|11871.15|11751.15|11870.53|11750.53|9
1652078430000|2022-05-09 06:40:30|11869.93|11749.93|11866.53|11746.53|11870.48|11750.48|11866.53|11746.53|10
1652078440000|2022-05-09 06:40:40|11867.08|11747.08|11863.7|11743.7|11867.08|11747.08|11863.7|11743.7|10
1652078450000|2022-05-09 06:40:50|11864.23|11744.23|11859.07|11739.07|11864.23|11744.23|11859.07|11739.07|10
1652078460000|2022-05-09 06:41:00|11859.06|11739.06|11859.22|11739.22|11859.35|11739.35|11858.74|11738.74|10
1652078470000|2022-05-09 06:41:10|11859.48|11739.48|11859.68|11739.68|11860.3|11740.3|11859.48|11739.48|10
1652078480000|2022-05-09 06:41:20|11860.18|11740.18|11857.16|11737.16|11860.18|11740.18|11857.07|11737.07|10
1652078490000|2022-05-09 06:41:30|11856.74|11736.74|11852.48|11732.48|11856.74|11736.74|11852.48|11732.48|10
1652078500000|2022-05-09 06:41:40|11852.1|11732.1|11850.2|11730.2|11852.33|11732.33|11850.2|11730.2|10
1652078510000|2022-05-09 06:41:50|11850.02|11730.02|11847.56|11727.56|11850.02|11730.02|11847.56|11727.56|10
1652078520000|2022-05-09 06:42:00|11847.13|11727.13|11839.55|11719.55|11847.13|11727.13|11839.55|11719.55|10
1652078530000|2022-05-09 06:42:10|11839.38|11719.38|11838.53|11718.53|11839.74|11719.74|11838.5|11718.5|10
1652078540000|2022-05-09 06:42:20|11838.3|11718.3|11836.46|11716.46|11838.3|11718.3|11836.25|11716.25|10
1652078550000|2022-05-09 06:42:30|11837.98|11717.98|11837.41|11717.41|11838.31|11718.31|11837.16|11717.16|10
1652078560000|2022-05-09 06:42:40|11836.82|11716.82|11837.17|11717.17|11837.35|11717.35|11836.42|11716.42|10
1652078570000|2022-05-09 06:42:50|11836.65|11716.65|11833.25|11713.25|11836.65|11716.65|11833.07|11713.07|10
1652078580000|2022-05-09 06:43:00|11832.84|11712.84|11834.26|11714.26|11834.26|11714.26|11832.84|11712.84|10
1652078590000|2022-05-09 06:43:10|11833.67|11713.67|11834.99|11714.99|11834.99|11714.99|11833.67|11713.67|9
1652078600000|2022-05-09 06:43:20|11835.45|11715.45|11835.81|11715.81|11836.33|11716.33|11835.45|11715.45|10
1652078610000|2022-05-09 06:43:30|11836.3|11716.3|11836.76|11716.76|11836.76|11716.76|11836.22|11716.22|10
1652078620000|2022-05-09 06:43:40|11836.9|11716.9|11839.16|11719.16|11839.16|11719.16|11836.82|11716.82|10
1652078630000|2022-05-09 06:43:50|11839.18|11719.18|11839.15|11719.15|11839.69|11719.69|11838.63|11718.63|10
1652078640000|2022-05-09 06:44:00|11839.16|11719.16|11839.12|11719.12|11839.29|11719.29|11838.55|11718.55|10
1652078650000|2022-05-09 06:44:10|11839.26|11719.26|11838.43|11718.43|11839.26|11719.26|11838.03|11718.03|10
1652078660000|2022-05-09 06:44:20|11838.69|11718.69|11839.12|11719.12|11839.5|11719.5|11838.44|11718.44|10
1652078670000|2022-05-09 06:44:30|11839.04|11719.04|11842.13|11722.13|11842.72|11722.72|11839.04|11719.04|10
1652078680000|2022-05-09 06:44:40|11843.55|11723.55|11845.7|11725.7|11845.99|11725.99|11842.77|11722.77|10
1652078690000|2022-05-09 06:44:50|11845.37|11725.37|11845.47|11725.47|11845.82|11725.82|11844.94|11724.94|10
1652078700000|2022-05-09 06:45:00|11845.46|11725.46|11845.1|11725.1|11845.56|11725.56|11844.78|11724.78|10
1652078710000|2022-05-09 06:45:10|11844.8|11724.8|11845.78|11725.78|11846.39|11726.39|11844.8|11724.8|10
1652078720000|2022-05-09 06:45:20|11845.95|11725.95|11848.45|11728.45|11849.55|11729.55|11845.95|11725.95|10
1652078730000|2022-05-09 06:45:30|11849.07|11729.07|11855.31|11735.31|11855.31|11735.31|11849.07|11729.07|10
1652078740000|2022-05-09 06:45:40|11855.74|11735.74|11860.43|11740.43|11860.43|11740.43|11855.74|11735.74|10
1652078750000|2022-05-09 06:45:50|11860.35|11740.35|11863.02|11743.02|11863.69|11743.69|11860.35|11740.35|10
1652078760000|2022-05-09 06:46:00|11864.27|11744.27|11865.42|11745.42|11865.74|11745.74|11863.99|11743.99|10
1652078770000|2022-05-09 06:46:10|11865.82|11745.82|11866.97|11746.97|11867|11747|11865.82|11745.82|10
1652078780000|2022-05-09 06:46:20|11867.27|11747.27|11869.2|11749.2|11869.2|11749.2|11867.27|11747.27|10
1652078790000|2022-05-09 06:46:30|11869.16|11749.16|11868.47|11748.47|11869.23|11749.23|11868.47|11748.47|10
1652078800000|2022-05-09 06:46:40|11869.15|11749.15|11870.52|11750.52|11870.52|11750.52|11869.15|11749.15|10
1652078810000|2022-05-09 06:46:50|11870.81|11750.81|11870.47|11750.47|11870.98|11750.98|11870.47|11750.47|10
1652078820000|2022-05-09 06:47:00|11871.41|11751.41|11870.65|11750.65|11871.41|11751.41|11870.36|11750.36|9
1652078830000|2022-05-09 06:47:10|11870.91|11750.91|11872.27|11752.27|11873.38|11753.38|11870.91|11750.91|10
1652078840000|2022-05-09 06:47:20|11873.89|11753.89|11875.68|11755.68|11875.68|11755.68|11872.68|11752.68|9
1652078850000|2022-05-09 06:47:30|11875.61|11755.61|11878.54|11758.54|11879.02|11759.02|11875.53|11755.53|10
1652078860000|2022-05-09 06:47:40|11879.84|11759.84|11885.65|11765.65|11885.77|11765.77|11879.84|11759.84|10
1652078870000|2022-05-09 06:47:50|11885.85|11765.85|11887.14|11767.14|11887.14|11767.14|11885.85|11765.85|10
1652078880000|2022-05-09 06:48:00|11887.1|11767.1|11889.26|11769.26|11889.26|11769.26|11887.09|11767.09|9
1652078890000|2022-05-09 06:48:10|11888.9|11768.9|11891.98|11771.98|11892.02|11772.02|11888.9|11768.9|9
1652078900000|2022-05-09 06:48:20|11892.23|11772.23|11890.96|11770.96|11892.23|11772.23|11890.96|11770.96|9
1652078910000|2022-05-09 06:48:30|11891.52|11771.52|11891.04|11771.04|11891.52|11771.52|11890.95|11770.95|9
1652078920000|2022-05-09 06:48:40|11890.86|11770.86|11891.18|11771.18|11891.38|11771.38|11890.68|11770.68|10
1652078930000|2022-05-09 06:48:50|11891.17|11771.17|11891.47|11771.47|11891.47|11771.47|11890.6|11770.6|9
1652078940000|2022-05-09 06:49:00|11891.49|11771.49|11890.22|11770.22|11892.07|11772.07|11890.22|11770.22|9
1652078950000|2022-05-09 06:49:10|11890.16|11770.16|11891.09|11771.09|11891.09|11771.09|11890.16|11770.16|10
1652078960000|2022-05-09 06:49:20|11890.5|11770.5|11893.37|11773.37|11893.6|11773.6|11890.5|11770.5|10
1652078970000|2022-05-09 06:49:30|11893.81|11773.81|11896.34|11776.34|11896.79|11776.79|11893.81|11773.81|9
1652078980000|2022-05-09 06:49:40|11894.93|11774.93|11898.68|11778.68|11898.68|11778.68|11894.93|11774.93|10
1652078990000|2022-05-09 06:49:50|11898.5|11778.5|11899.23|11779.23|11899.55|11779.55|11898.25|11778.25|10
1652079000000|2022-05-09 06:50:00|11900.12|11780.12|11899.3|11779.3|11900.43|11780.43|11899.21|11779.21|10
1652079010000|2022-05-09 06:50:10|11899|11779|11899.73|11779.73|11899.78|11779.78|11898.93|11778.93|10
1652079020000|2022-05-09 06:50:20|11899.9|11779.9|11900.81|11780.81|11901.03|11781.03|11899.78|11779.78|10
1652079030000|2022-05-09 06:50:30|11900.39|11780.39|11899.11|11779.11|11900.39|11780.39|11899.11|11779.11|10
1652079040000|2022-05-09 06:50:40|11899.07|11779.07|11898.86|11778.86|11899.27|11779.27|11898.35|11778.35|10
1652079050000|2022-05-09 06:50:50|11899.56|11779.56|11900.58|11780.58|11900.75|11780.75|11899.56|11779.56|8
1652079060000|2022-05-09 06:51:00|11900.63|11780.63|11900.8|11780.8|11901.29|11781.29|11900.59|11780.59|9
1652079070000|2022-05-09 06:51:10|11900.39|11780.39|11900.86|11780.86|11901.26|11781.26|11900.39|11780.39|10
1652079080000|2022-05-09 06:51:20|11900.48|11780.48|11899.02|11779.02|11900.7|11780.7|11899.02|11779.02|10
1652079090000|2022-05-09 06:51:30|11899.77|11779.77|11899.06|11779.06|11899.77|11779.77|11898.97|11778.97|8
1652079100000|2022-05-09 06:51:40|11899.49|11779.49|11899.12|11779.12|11899.49|11779.49|11899.12|11779.12|9
1652079110000|2022-05-09 06:51:50|11898.82|11778.82|11898.18|11778.18|11898.83|11778.83|11898.03|11778.03|10
1652079120000|2022-05-09 06:52:00|11898.35|11778.35|11897.95|11777.95|11898.54|11778.54|11897.76|11777.76|10
1652079130000|2022-05-09 06:52:10|11898|11778|11898.11|11778.11|11898.47|11778.47|11897.66|11777.66|9
1652079140000|2022-05-09 06:52:20|11898.05|11778.05|11898.51|11778.51|11898.51|11778.51|11897.87|11777.87|9
1652079150000|2022-05-09 06:52:30|11898.69|11778.69|11900.31|11780.31|11900.31|11780.31|11898.69|11778.69|9
1652079160000|2022-05-09 06:52:40|11900.33|11780.33|11900.31|11780.31|11900.5|11780.5|11900.01|11780.01|10
1652079170000|2022-05-09 06:52:50|11900.23|11780.23|11901.4|11781.4|11901.4|11781.4|11900.2|11780.2|10
1652079180000|2022-05-09 06:53:00|11901.51|11781.51|11901.81|11781.81|11902.05|11782.05|11900.96|11780.96|10
1652079190000|2022-05-09 06:53:10|11901.97|11781.97|11902.7|11782.7|11902.74|11782.74|11901.97|11781.97|10
1652079200000|2022-05-09 06:53:20|11903.73|11783.73|11904.35|11784.35|11904.42|11784.42|11903.48|11783.48|9
1652079210000|2022-05-09 06:53:30|11903.66|11783.66|11903.07|11783.07|11904.01|11784.01|11903.07|11783.07|10
1652079220000|2022-05-09 06:53:40|11903.18|11783.18|11904.71|11784.71|11904.71|11784.71|11903.11|11783.11|10
1652079230000|2022-05-09 06:53:50|11904.79|11784.79|11904.83|11784.83|11904.91|11784.91|11904.63|11784.63|9
1652079240000|2022-05-09 06:54:00|11904.76|11784.76|11905.69|11785.69|11905.69|11785.69|11904.65|11784.65|9
1652079250000|2022-05-09 06:54:10|11905.71|11785.71|11907.83|11787.83|11907.83|11787.83|11905.71|11785.71|10
1652079260000|2022-05-09 06:54:20|11907.52|11787.52|11907.18|11787.18|11907.79|11787.79|11907.18|11787.18|9
1652079270000|2022-05-09 06:54:30|11907.32|11787.32|11908|11788|11908.02|11788.02|11907.32|11787.32|10
1652079280000|2022-05-09 06:54:40|11908.02|11788.02|11908.15|11788.15|11908.15|11788.15|11907.31|11787.31|9
1652079290000|2022-05-09 06:54:50|11908.12|11788.12|11908.86|11788.86|11908.86|11788.86|11907.79|11787.79|10
1652079300000|2022-05-09 06:55:00|11908.92|11788.92|11908.58|11788.58|11908.92|11788.92|11908.27|11788.27|10
1652079310000|2022-05-09 06:55:10|11907.65|11787.65|11904.71|11784.71|11907.65|11787.65|11904.71|11784.71|10
1652079320000|2022-05-09 06:55:20|11904.96|11784.96|11902.51|11782.51|11904.96|11784.96|11902.44|11782.44|9
1652079330000|2022-05-09 06:55:30|11902.63|11782.63|11902.18|11782.18|11902.63|11782.63|11901.99|11781.99|10
1652079340000|2022-05-09 06:55:40|11902.11|11782.11|11902.27|11782.27|11902.27|11782.27|11901.72|11781.72|10
1652079350000|2022-05-09 06:55:50|11902.31|11782.31|11901.03|11781.03|11902.31|11782.31|11900.94|11780.94|10
1652079360000|2022-05-09 06:56:00|11900.84|11780.84|11899.23|11779.23|11900.84|11780.84|11899.23|11779.23|10
1652079370000|2022-05-09 06:56:10|11898.94|11778.94|11897.73|11777.73|11898.94|11778.94|11897.73|11777.73|9
1652079380000|2022-05-09 06:56:20|11897.31|11777.31|11895.52|11775.52|11897.31|11777.31|11895.52|11775.52|9
1652079390000|2022-05-09 06:56:30|11895.38|11775.38|11895.78|11775.78|11895.85|11775.85|11895.33|11775.33|9
1652079400000|2022-05-09 06:56:40|11895.73|11775.73|11893.39|11773.39|11895.86|11775.86|11893.39|11773.39|10
1652079410000|2022-05-09 06:56:50|11893.48|11773.48|11896.2|11776.2|11896.2|11776.2|11893.48|11773.48|9
1652079420000|2022-05-09 06:57:00|11896.05|11776.05|11898.51|11778.51|11898.51|11778.51|11896.05|11776.05|10
1652079430000|2022-05-09 06:57:10|11898.71|11778.71|11898.01|11778.01|11898.77|11778.77|11898.01|11778.01|10
1652079440000|2022-05-09 06:57:20|11898.72|11778.72|11898.2|11778.2|11898.91|11778.91|11898.2|11778.2|9
1652079450000|2022-05-09 06:57:30|11898.23|11778.23|11898.21|11778.21|11898.59|11778.59|11898.03|11778.03|10
1652079460000|2022-05-09 06:57:40|11898.1|11778.1|11896.62|11776.62|11898.1|11778.1|11896.62|11776.62|10
1652079470000|2022-05-09 06:57:50|11896.52|11776.52|11894.82|11774.82|11896.52|11776.52|11894.82|11774.82|10
1652079480000|2022-05-09 06:58:00|11894.61|11774.61|11893.52|11773.52|11894.61|11774.61|11893.52|11773.52|9
1652079490000|2022-05-09 06:58:10|11893.14|11773.14|11893.04|11773.04|11893.32|11773.32|11893.03|11773.03|10
1652079500000|2022-05-09 06:58:20|11892.98|11772.98|11893.47|11773.47|11893.56|11773.56|11892.66|11772.66|10
1652079510000|2022-05-09 06:58:30|11893.16|11773.16|11892.28|11772.28|11893.16|11773.16|11892.28|11772.28|9
1652079520000|2022-05-09 06:58:40|11892.62|11772.62|11892.38|11772.38|11893.15|11773.15|11892.35|11772.35|10
1652079530000|2022-05-09 06:58:50|11892.6|11772.6|11892.91|11772.91|11893.23|11773.23|11892.6|11772.6|9
1652079540000|2022-05-09 06:59:00|11892.92|11772.92|11893.71|11773.71|11893.71|11773.71|11892.92|11772.92|10
1652079550000|2022-05-09 06:59:10|11893.67|11773.67|11893.85|11773.85|11894.05|11774.05|11893.67|11773.67|9
1652079560000|2022-05-09 06:59:20|11893.77|11773.77|11893.26|11773.26|11893.8|11773.8|11893.13|11773.13|9
1652079570000|2022-05-09 06:59:30|11893.33|11773.33|11892.42|11772.42|11893.37|11773.37|11892.42|11772.42|10
1652079580000|2022-05-09 06:59:40|11892.36|11772.36|11889.61|11769.61|11892.36|11772.36|11889.61|11769.61|10
1652079590000|2022-05-09 06:59:50|11889.48|11769.48|11889.4|11769.4|11890.05|11770.05|11888.95|11768.95|9
1652079600000|2022-05-09 07:00:00|11889.24|11769.24|11890.25|11770.25|11890.69|11770.69|11889.03|11769.03|10
1652079610000|2022-05-09 07:00:10|11890.43|11770.43|11888.07|11768.07|11890.43|11770.43|11888.01|11768.01|10
1652079620000|2022-05-09 07:00:20|11887.85|11767.85|11888.17|11768.17|11888.62|11768.62|11887.8|11767.8|10
1652079630000|2022-05-09 07:00:30|11887.32|11767.32|11885.76|11765.76|11887.32|11767.32|11885.76|11765.76|10
1652079640000|2022-05-09 07:00:40|11885.64|11765.64|11885.37|11765.37|11886.53|11766.53|11885.37|11765.37|10
1652079650000|2022-05-09 07:00:50|11884.65|11764.65|11888.65|11768.65|11888.65|11768.65|11884.47|11764.47|10
1652079660000|2022-05-09 07:01:00|11888.88|11768.88|11891.48|11771.48|11892.15|11772.15|11888.88|11768.88|10
1652079670000|2022-05-09 07:01:10|11891.71|11771.71|11895.42|11775.42|11895.42|11775.42|11891.56|11771.56|10
1652079680000|2022-05-09 07:01:20|11895.68|11775.68|11902.83|11782.83|11902.83|11782.83|11895.68|11775.68|10
1652079690000|2022-05-09 07:01:30|11903.29|11783.29|11905.72|11785.72|11905.72|11785.72|11903.29|11783.29|10
1652079700000|2022-05-09 07:01:40|11906.2|11786.2|11903.72|11783.72|11906.2|11786.2|11903.72|11783.72|10
1652079710000|2022-05-09 07:01:50|11903.96|11783.96|11903.43|11783.43|11904.38|11784.38|11903.11|11783.11|10
1652079720000|2022-05-09 07:02:00|11903.26|11783.26|11904.51|11784.51|11904.55|11784.55|11903.26|11783.26|9
1652079730000|2022-05-09 07:02:10|11904.58|11784.58|11905.57|11785.57|11905.57|11785.57|11904.58|11784.58|9
1652079740000|2022-05-09 07:02:20|11905.7|11785.7|11908.21|11788.21|11908.21|11788.21|11905.7|11785.7|10
1652079750000|2022-05-09 07:02:30|11908.23|11788.23|11908.11|11788.11|11908.23|11788.23|11907.56|11787.56|10
1652079760000|2022-05-09 07:02:40|11908.48|11788.48|11913.28|11793.28|11913.6|11793.6|11908.48|11788.48|10
1652079770000|2022-05-09 07:02:50|11913.91|11793.91|11917.4|11797.4|11917.5|11797.5|11913.91|11793.91|10
1652079780000|2022-05-09 07:03:00|11917.1|11797.1|11917.67|11797.67|11917.67|11797.67|11916.86|11796.86|10
1652079790000|2022-05-09 07:03:10|11917.73|11797.73|11921.47|11801.47|11921.47|11801.47|11917.73|11797.73|10
1652079800000|2022-05-09 07:03:20|11921.4|11801.4|11930.35|11810.35|11930.35|11810.35|11921.4|11801.4|10
1652079810000|2022-05-09 07:03:30|11931.61|11811.61|11932.76|11812.76|11932.76|11812.76|11930.4|11810.4|10
1652079820000|2022-05-09 07:03:40|11933.34|11813.34|11937.31|11817.31|11937.68|11817.68|11931.93|11811.93|10
1652079830000|2022-05-09 07:03:50|11939.22|11819.22|11942.29|11822.29|11943.1|11823.1|11939.22|11819.22|10
1652079840000|2022-05-09 07:04:00|11943.24|11823.24|11944.92|11824.92|11945.33|11825.33|11941.93|11821.93|10
1652079850000|2022-05-09 07:04:10|11945.37|11825.37|11942.69|11822.69|11945.37|11825.37|11941.58|11821.58|10
1652079860000|2022-05-09 07:04:20|11942.51|11822.51|11937.62|11817.62|11942.51|11822.51|11937.62|11817.62|10
1652079870000|2022-05-09 07:04:30|11936.9|11816.9|11937.43|11817.43|11937.68|11817.68|11936.72|11816.72|10
1652079880000|2022-05-09 07:04:40|11938.06|11818.06|11935.6|11815.6|11938.4|11818.4|11935.6|11815.6|10
1652079890000|2022-05-09 07:04:50|11935.72|11815.72|11936.22|11816.22|11937.07|11817.07|11935.72|11815.72|10
1652079900000|2022-05-09 07:05:00|11935.78|11815.78|11936.66|11816.66|11937.11|11817.11|11935.76|11815.76|10
1652079910000|2022-05-09 07:05:10|11936.55|11816.55|11937.43|11817.43|11937.49|11817.49|11936.48|11816.48|10
1652079920000|2022-05-09 07:05:20|11937.65|11817.65|11936.99|11816.99|11937.65|11817.65|11936.74|11816.74|9
1652079930000|2022-05-09 07:05:30|11936.77|11816.77|11936.94|11816.94|11937.48|11817.48|11936.74|11816.74|10
1652079940000|2022-05-09 07:05:40|11936.91|11816.91|11936.9|11816.9|11937.39|11817.39|11936.63|11816.63|10
1652079950000|2022-05-09 07:05:50|11936.96|11816.96|11934.22|11814.22|11936.96|11816.96|11934.22|11814.22|10
1652079960000|2022-05-09 07:06:00|11933.77|11813.77|11933.63|11813.63|11933.99|11813.99|11933.23|11813.23|10
1652079970000|2022-05-09 07:06:10|11932.97|11812.97|11933.26|11813.26|11933.53|11813.53|11932.97|11812.97|10
1652079980000|2022-05-09 07:06:20|11933.8|11813.8|11932.04|11812.04|11933.8|11813.8|11930.97|11810.97|9
1652079990000|2022-05-09 07:06:30|11932.53|11812.53|11932.5|11812.5|11932.53|11812.53|11930.92|11810.92|10
1652080000000|2022-05-09 07:06:40|11933.99|11813.99|11935.48|11815.48|11936.09|11816.09|11933.99|11813.99|10
1652080010000|2022-05-09 07:06:50|11936.06|11816.06|11935.85|11815.85|11936.33|11816.33|11935.59|11815.59|10
1652080020000|2022-05-09 07:07:00|11935.57|11815.57|11935.37|11815.37|11936.3|11816.3|11935.37|11815.37|9
1652080030000|2022-05-09 07:07:10|11935.28|11815.28|11933.83|11813.83|11935.28|11815.28|11933.83|11813.83|9
1652080040000|2022-05-09 07:07:20|11933.92|11813.92|11934.79|11814.79|11934.79|11814.79|11933.46|11813.46|10
1652080050000|2022-05-09 07:07:30|11934.62|11814.62|11935.72|11815.72|11936.57|11816.57|11934.62|11814.62|10
1652080060000|2022-05-09 07:07:40|11936.09|11816.09|11936.61|11816.61|11936.61|11816.61|11936.09|11816.09|10
1652080070000|2022-05-09 07:07:50|11936.24|11816.24|11936.96|11816.96|11936.96|11816.96|11936.22|11816.22|10
1652080080000|2022-05-09 07:08:00|11937.15|11817.15|11937.1|11817.1|11937.53|11817.53|11936.79|11816.79|10
1652080090000|2022-05-09 07:08:10|11937.06|11817.06|11935.43|11815.43|11937.06|11817.06|11935.43|11815.43|10
1652080100000|2022-05-09 07:08:20|11935.47|11815.47|11934.5|11814.5|11936.03|11816.03|11933.54|11813.54|10
1652080110000|2022-05-09 07:08:30|11934.53|11814.53|11933.59|11813.59|11934.53|11814.53|11933.4|11813.4|10
1652080120000|2022-05-09 07:08:40|11933.62|11813.62|11931.12|11811.12|11933.62|11813.62|11931.1|11811.1|10
1652080130000|2022-05-09 07:08:50|11930.81|11810.81|11928.86|11808.86|11930.81|11810.81|11928.86|11808.86|9
1652080140000|2022-05-09 07:09:00|11928.5|11808.5|11928.25|11808.25|11928.81|11808.81|11928.21|11808.21|10
1652080150000|2022-05-09 07:09:10|11928.2|11808.2|11927.18|11807.18|11928.34|11808.34|11927.18|11807.18|10
1652080160000|2022-05-09 07:09:20|11926.68|11806.68|11927.2|11807.2|11927.79|11807.79|11926.68|11806.68|9
1652080170000|2022-05-09 07:09:30|11927.33|11807.33|11927.08|11807.08|11927.62|11807.62|11926.7|11806.7|10
1652080180000|2022-05-09 07:09:40|11928.13|11808.13|11929.61|11809.61|11929.61|11809.61|11927.72|11807.72|10
1652080190000|2022-05-09 07:09:50|11929.44|11809.44|11929.58|11809.58|11929.93|11809.93|11929.44|11809.44|10
1652080200000|2022-05-09 07:10:00|11929.72|11809.72|11929.85|11809.85|11930.52|11810.52|11929.72|11809.72|10
1652080210000|2022-05-09 07:10:10|11930.22|11810.22|11930.9|11810.9|11930.95|11810.95|11929.84|11809.84|10
1652080220000|2022-05-09 07:10:20|11931.08|11811.08|11934.04|11814.04|11934.04|11814.04|11931.08|11811.08|10
1652080230000|2022-05-09 07:10:30|11935.2|11815.2|11935.83|11815.83|11936.74|11816.74|11934.34|11814.34|10
1652080240000|2022-05-09 07:10:40|11936.62|11816.62|11940.63|11820.63|11940.73|11820.73|11936.62|11816.62|10
1652080250000|2022-05-09 07:10:50|11941.03|11821.03|11942.13|11822.13|11942.13|11822.13|11940.96|11820.96|10
1652080260000|2022-05-09 07:11:00|11942.32|11822.32|11943.05|11823.05|11943.15|11823.15|11942.32|11822.32|10
1652080270000|2022-05-09 07:11:10|11943.15|11823.15|11947.76|11827.76|11947.76|11827.76|11943.15|11823.15|10
1652080280000|2022-05-09 07:11:20|11947.39|11827.39|11950.35|11830.35|11950.35|11830.35|11947.39|11827.39|10
1652080290000|2022-05-09 07:11:30|11950.5|11830.5|11952.68|11832.68|11952.68|11832.68|11950.5|11830.5|10
1652080300000|2022-05-09 07:11:40|11953.18|11833.18|11954.56|11834.56|11954.67|11834.67|11953.01|11833.01|10
1652080310000|2022-05-09 07:11:50|11954.63|11834.63|11953.49|11833.49|11955|11835|11953.49|11833.49|10
1652080320000|2022-05-09 07:12:00|11954.01|11834.01|11950.79|11830.79|11954.01|11834.01|11950.79|11830.79|9
1652080330000|2022-05-09 07:12:10|11949.75|11829.75|11947.19|11827.19|11949.78|11829.78|11947.19|11827.19|10
1652080340000|2022-05-09 07:12:20|11947.17|11827.17|11947.31|11827.31|11947.36|11827.36|11946.67|11826.67|10
1652080350000|2022-05-09 07:12:30|11947.61|11827.61|11947.46|11827.46|11947.81|11827.81|11946.91|11826.91|10
1652080360000|2022-05-09 07:12:40|11947.22|11827.22|11947.24|11827.24|11949.01|11829.01|11947.06|11827.06|10
1652080370000|2022-05-09 07:12:50|11947.59|11827.59|11946.14|11826.14|11947.63|11827.63|11946.14|11826.14|10
1652080380000|2022-05-09 07:13:00|11945.95|11825.95|11942.98|11822.98|11945.95|11825.95|11942.98|11822.98|10
1652080390000|2022-05-09 07:13:10|11942.35|11822.35|11941.08|11821.08|11942.35|11822.35|11940.44|11820.44|10
1652080400000|2022-05-09 07:13:20|11940.72|11820.72|11941.3|11821.3|11941.3|11821.3|11940.69|11820.69|10
1652080410000|2022-05-09 07:13:30|11940.6|11820.6|11940.05|11820.05|11940.75|11820.75|11940.05|11820.05|9
1652080420000|2022-05-09 07:13:40|11940.23|11820.23|11937.97|11817.97|11940.39|11820.39|11937.46|11817.46|10
1652080430000|2022-05-09 07:13:50|11936.94|11816.94|11936.99|11816.99|11937.81|11817.81|11936.54|11816.54|10
1652080440000|2022-05-09 07:14:00|11936.89|11816.89|11937.53|11817.53|11937.8|11817.8|11936.83|11816.83|10
1652080450000|2022-05-09 07:14:10|11937.54|11817.54|11936.77|11816.77|11937.54|11817.54|11936.71|11816.71|10
1652080460000|2022-05-09 07:14:20|11936.35|11816.35|11935.33|11815.33|11936.35|11816.35|11935.1|11815.1|9
1652080470000|2022-05-09 07:14:30|11935.2|11815.2|11934.79|11814.79|11935.28|11815.28|11934.14|11814.14|10
1652080480000|2022-05-09 07:14:40|11934.33|11814.33|11935.11|11815.11|11935.22|11815.22|11933.98|11813.98|10
1652080490000|2022-05-09 07:14:50|11934.95|11814.95|11935.13|11815.13|11935.18|11815.18|11934.95|11814.95|9
1652080500000|2022-05-09 07:15:00|11935.24|11815.24|11934.78|11814.78|11935.51|11815.51|11934.78|11814.78|10
1652080510000|2022-05-09 07:15:10|11934.55|11814.55|11934.52|11814.52|11934.63|11814.63|11934.04|11814.04|10
1652080520000|2022-05-09 07:15:20|11934.48|11814.48|11935.28|11815.28|11935.28|11815.28|11933.76|11813.76|10
1652080530000|2022-05-09 07:15:30|11935.15|11815.15|11934.04|11814.04|11935.15|11815.15|11934.04|11814.04|10
1652080540000|2022-05-09 07:15:40|11933.79|11813.79|11933.85|11813.85|11933.85|11813.85|11932.85|11812.85|10
1652080550000|2022-05-09 07:15:50|11932.87|11812.87|11932.64|11812.64|11933.31|11813.31|11932.06|11812.06|10
1652080560000|2022-05-09 07:16:00|11932.47|11812.47|11931.91|11811.91|11932.81|11812.81|11931.68|11811.68|9
1652080570000|2022-05-09 07:16:10|11931.44|11811.44|11927.96|11807.96|11931.44|11811.44|11927.96|11807.96|10
1652080580000|2022-05-09 07:16:20|11927.59|11807.59|11926.69|11806.69|11927.59|11807.59|11926.5|11806.5|10
1652080590000|2022-05-09 07:16:30|11926.67|11806.67|11924.22|11804.22|11926.67|11806.67|11924.22|11804.22|10
1652080600000|2022-05-09 07:16:40|11924.05|11804.05|11921.52|11801.52|11924.08|11804.08|11921.12|11801.12|10
1652080610000|2022-05-09 07:16:50|11920.6|11800.6|11918.77|11798.77|11920.6|11800.6|11918.77|11798.77|10
1652080620000|2022-05-09 07:17:00|11919.45|11799.45|11916.11|11796.11|11919.45|11799.45|11916.11|11796.11|9
1652080630000|2022-05-09 07:17:10|11915.16|11795.16|11911.72|11791.72|11915.16|11795.16|11911.72|11791.72|10
1652080640000|2022-05-09 07:17:20|11910.03|11790.03|11907.15|11787.15|11910.58|11790.58|11907.15|11787.15|10
1652080650000|2022-05-09 07:17:30|11907.6|11787.6|11906.26|11786.26|11907.6|11787.6|11905.96|11785.96|10
1652080660000|2022-05-09 07:17:40|11905.91|11785.91|11903.88|11783.88|11906|11786|11903.64|11783.64|10
1652080670000|2022-05-09 07:17:50|11903.2|11783.2|11900.58|11780.58|11903.4|11783.4|11899.94|11779.94|10
1652080680000|2022-05-09 07:18:00|11900.52|11780.52|11898.16|11778.16|11900.61|11780.61|11898.16|11778.16|10
1652080690000|2022-05-09 07:18:10|11898.03|11778.03|11896.44|11776.44|11898.03|11778.03|11896.44|11776.44|10
1652080700000|2022-05-09 07:18:20|11896.46|11776.46|11897.28|11777.28|11897.28|11777.28|11896.46|11776.46|10
1652080710000|2022-05-09 07:18:30|11896.8|11776.8|11896.3|11776.3|11896.8|11776.8|11895.68|11775.68|10
1652080720000|2022-05-09 07:18:40|11895.91|11775.91|11897.04|11777.04|11897.34|11777.34|11895.91|11775.91|10
1652080730000|2022-05-09 07:18:50|11897.23|11777.23|11895.3|11775.3|11897.23|11777.23|11895.3|11775.3|10
1652080740000|2022-05-09 07:19:00|11896.35|11776.35|11893.56|11773.56|11896.35|11776.35|11893.56|11773.56|10
1652080750000|2022-05-09 07:19:10|11893.85|11773.85|11895.71|11775.71|11895.71|11775.71|11893.85|11773.85|10
1652080760000|2022-05-09 07:19:20|11894.69|11774.69|11894.9|11774.9|11895.5|11775.5|11893.91|11773.91|9
1652080770000|2022-05-09 07:19:30|11894.83|11774.83|11894.97|11774.97|11895.44|11775.44|11894.49|11774.49|9
1652080780000|2022-05-09 07:19:40|11894.78|11774.78|11894.66|11774.66|11895.34|11775.34|11894.48|11774.48|10
1652080790000|2022-05-09 07:19:50|11894.46|11774.46|11893.59|11773.59|11894.78|11774.78|11893.18|11773.18|10
1652080800000|2022-05-09 07:20:00|11893.63|11773.63|11894.51|11774.51|11894.51|11774.51|11893.45|11773.45|10
1652080810000|2022-05-09 07:20:10|11894.38|11774.38|11891.51|11771.51|11894.38|11774.38|11891.44|11771.44|10
1652080820000|2022-05-09 07:20:20|11891.22|11771.22|11887.29|11767.29|11891.22|11771.22|11886.81|11766.81|10
1652080830000|2022-05-09 07:20:30|11886.39|11766.39|11885.79|11765.79|11886.55|11766.55|11885.31|11765.31|10
1652080840000|2022-05-09 07:20:40|11885.03|11765.03|11884.07|11764.07|11885.74|11765.74|11884.03|11764.03|9
1652080850000|2022-05-09 07:20:50|11883.34|11763.34|11883.76|11763.76|11884.07|11764.07|11883.15|11763.15|10
1652080860000|2022-05-09 07:21:00|11883.53|11763.53|11882.42|11762.42|11883.91|11763.91|11882.26|11762.26|10
1652080870000|2022-05-09 07:21:10|11882.28|11762.28|11881.88|11761.88|11882.28|11762.28|11880.93|11760.93|10
1652080880000|2022-05-09 07:21:20|11881.08|11761.08|11880.19|11760.19|11881.08|11761.08|11880.19|11760.19|10
1652080890000|2022-05-09 07:21:30|11880.25|11760.25|11878.16|11758.16|11880.25|11760.25|11878.16|11758.16|10
1652080900000|2022-05-09 07:21:40|11877.54|11757.54|11874.58|11754.58|11877.57|11757.57|11874.58|11754.58|10
1652080910000|2022-05-09 07:21:50|11874.86|11754.86|11873.94|11753.94|11874.95|11754.95|11873.6|11753.6|10
1652080920000|2022-05-09 07:22:00|11873.86|11753.86|11873.2|11753.2|11873.86|11753.86|11873.12|11753.12|10
1652080930000|2022-05-09 07:22:10|11873.14|11753.14|11872.73|11752.73|11873.14|11753.14|11872.43|11752.43|9
1652080940000|2022-05-09 07:22:20|11872.7|11752.7|11872.81|11752.81|11872.83|11752.83|11872.46|11752.46|10
1652080950000|2022-05-09 07:22:30|11872.42|11752.42|11872.62|11752.62|11872.62|11752.62|11871.97|11751.97|10
1652080960000|2022-05-09 07:22:40|11872.26|11752.26|11871.48|11751.48|11872.72|11752.72|11871.48|11751.48|9
1652080970000|2022-05-09 07:22:50|11872.03|11752.03|11868.75|11748.75|11872.07|11752.07|11868.75|11748.75|10
1652080980000|2022-05-09 07:23:00|11868.59|11748.59|11868.69|11748.69|11868.78|11748.78|11868.18|11748.18|10
1652080990000|2022-05-09 07:23:10|11868.37|11748.37|11868.32|11748.32|11869.03|11749.03|11867.81|11747.81|10
1652081000000|2022-05-09 07:23:20|11867.5|11747.5|11867.54|11747.54|11868.24|11748.24|11867.45|11747.45|10
1652081010000|2022-05-09 07:23:30|11867.62|11747.62|11867.41|11747.41|11867.69|11747.69|11867.08|11747.08|10
1652081020000|2022-05-09 07:23:40|11867.39|11747.39|11868.12|11748.12|11868.39|11748.39|11867.24|11747.24|10
1652081030000|2022-05-09 07:23:50|11868.08|11748.08|11867.98|11747.98|11868.6|11748.6|11867.98|11747.98|10
1652081040000|2022-05-09 07:24:00|11868.17|11748.17|11866.47|11746.47|11868.17|11748.17|11866.39|11746.39|10
1652081050000|2022-05-09 07:24:10|11866.45|11746.45|11864.79|11744.79|11866.45|11746.45|11864.79|11744.79|10
1652081060000|2022-05-09 07:24:20|11864.72|11744.72|11864.2|11744.2|11864.77|11744.77|11864.2|11744.2|10
1652081070000|2022-05-09 07:24:30|11864.45|11744.45|11865.92|11745.92|11865.92|11745.92|11864.45|11744.45|10
1652081080000|2022-05-09 07:24:40|11865.2|11745.2|11864.3|11744.3|11865.57|11745.57|11864.3|11744.3|10
1652081090000|2022-05-09 07:24:50|11864.59|11744.59|11863.59|11743.59|11864.6|11744.6|11863.59|11743.59|10
1652081100000|2022-05-09 07:25:00|11863.31|11743.31|11860.53|11740.53|11863.43|11743.43|11860.53|11740.53|10
1652081110000|2022-05-09 07:25:10|11860.68|11740.68|11860.29|11740.29|11860.74|11740.74|11860.14|11740.14|10
1652081120000|2022-05-09 07:25:20|11860.34|11740.34|11858.35|11738.35|11860.34|11740.34|11858.35|11738.35|10
1652081130000|2022-05-09 07:25:30|11857.31|11737.31|11857.59|11737.59|11857.68|11737.68|11856.92|11736.92|10
1652081140000|2022-05-09 07:25:40|11857.72|11737.72|11857.58|11737.58|11858.1|11738.1|11857.58|11737.58|10
1652081150000|2022-05-09 07:25:50|11857.6|11737.6|11858.01|11738.01|11858.01|11738.01|11857.44|11737.44|10
1652081160000|2022-05-09 07:26:00|11857.96|11737.96|11856.63|11736.63|11858.02|11738.02|11856.63|11736.63|10
1652081170000|2022-05-09 07:26:10|11856.03|11736.03|11855.44|11735.44|11856.04|11736.04|11855.44|11735.44|9
1652081180000|2022-05-09 07:26:20|11855.72|11735.72|11855.88|11735.88|11856.14|11736.14|11855.37|11735.37|10
1652081190000|2022-05-09 07:26:30|11855.21|11735.21|11859.61|11739.61|11859.74|11739.74|11855.21|11735.21|10
1652081200000|2022-05-09 07:26:40|11860.46|11740.46|11863.41|11743.41|11863.41|11743.41|11860.46|11740.46|10
1652081210000|2022-05-09 07:26:50|11860.74|11740.74|11864.19|11744.19|11864.29|11744.29|11860.74|11740.74|10
1652081220000|2022-05-09 07:27:00|11863.56|11743.56|11870.12|11750.12|11870.6|11750.6|11863.56|11743.56|10
1652081230000|2022-05-09 07:27:10|11870.29|11750.29|11871.22|11751.22|11871.64|11751.64|11870.27|11750.27|9
1652081240000|2022-05-09 07:27:20|11871.1|11751.1|11870.08|11750.08|11871.26|11751.26|11869.38|11749.38|10
1652081250000|2022-05-09 07:27:30|11869.04|11749.04|11866.95|11746.95|11869.04|11749.04|11866.85|11746.85|10
1652081260000|2022-05-09 07:27:40|11866.75|11746.75|11865.53|11745.53|11866.75|11746.75|11865.14|11745.14|10
1652081270000|2022-05-09 07:27:50|11865.69|11745.69|11865.74|11745.74|11866.04|11746.04|11865.3|11745.3|10
1652081280000|2022-05-09 07:28:00|11865.25|11745.25|11856.28|11736.28|11865.25|11745.25|11853.38|11733.38|10
1652081290000|2022-05-09 07:28:10|11856.7|11736.7|11856.39|11736.39|11856.7|11736.7|11854.86|11734.86|10
1652081300000|2022-05-09 07:28:20|11854.66|11734.66|11857.47|11737.47|11857.79|11737.79|11854.66|11734.66|10
1652081310000|2022-05-09 07:28:30|11857.67|11737.67|11855.92|11735.92|11857.67|11737.67|11855.8|11735.8|10
1652081320000|2022-05-09 07:28:40|11856.12|11736.12|11856.19|11736.19|11856.51|11736.51|11855.91|11735.91|10
1652081330000|2022-05-09 07:28:50|11855.91|11735.91|11857.63|11737.63|11857.63|11737.63|11855.91|11735.91|10
1652081340000|2022-05-09 07:29:00|11857.87|11737.87|11857.84|11737.84|11857.97|11737.97|11857.52|11737.52|10
1652081350000|2022-05-09 07:29:10|11857.62|11737.62|11856.17|11736.17|11857.62|11737.62|11856.17|11736.17|9
1652081360000|2022-05-09 07:29:20|11855.88|11735.88|11855.7|11735.7|11855.88|11735.88|11855.7|11735.7|9
1652081370000|2022-05-09 07:29:30|11855.6|11735.6|11856.58|11736.58|11856.58|11736.58|11855.6|11735.6|8
1652081380000|2022-05-09 07:29:40|11856.85|11736.85|11858.3|11738.3|11858.55|11738.55|11856.85|11736.85|10
1652081390000|2022-05-09 07:29:50|11858.56|11738.56|11859.39|11739.39|11859.88|11739.88|11858.56|11738.56|10
1652081400000|2022-05-09 07:30:00|11858.92|11738.92|11854.61|11734.61|11858.92|11738.92|11854.61|11734.61|10
1652081410000|2022-05-09 07:30:10|11854.03|11734.03|11853.86|11733.86|11854.1|11734.1|11853.17|11733.17|10
1652081420000|2022-05-09 07:30:20|11854.11|11734.11|11854.85|11734.85|11854.85|11734.85|11854.11|11734.11|10
1652081430000|2022-05-09 07:30:30|11854.74|11734.74|11854.81|11734.81|11855.43|11735.43|11854.36|11734.36|10
1652081440000|2022-05-09 07:30:40|11854.59|11734.59|11852.19|11732.19|11854.59|11734.59|11852.19|11732.19|10
1652081450000|2022-05-09 07:30:50|11852.06|11732.06|11851.04|11731.04|11852.66|11732.66|11851.04|11731.04|10
1652081460000|2022-05-09 07:31:00|11850.78|11730.78|11845.71|11725.71|11850.78|11730.78|11845.71|11725.71|10
1652081470000|2022-05-09 07:31:10|11844.03|11724.03|11839.17|11719.17|11844.03|11724.03|11839.17|11719.17|10
1652081480000|2022-05-09 07:31:20|11839.18|11719.18|11839.77|11719.77|11839.77|11719.77|11838.75|11718.75|10
1652081490000|2022-05-09 07:31:30|11839.69|11719.69|11839.36|11719.36|11839.85|11719.85|11839.29|11719.29|10
1652081500000|2022-05-09 07:31:40|11839.33|11719.33|11840.66|11720.66|11840.66|11720.66|11838.83|11718.83|10
1652081510000|2022-05-09 07:31:50|11841.23|11721.23|11842.25|11722.25|11842.25|11722.25|11841.19|11721.19|10
1652081520000|2022-05-09 07:32:00|11842.02|11722.02|11841.9|11721.9|11842.02|11722.02|11840.58|11720.58|10
1652081530000|2022-05-09 07:32:10|11842.15|11722.15|11843.92|11723.92|11843.92|11723.92|11842.15|11722.15|10
1652081540000|2022-05-09 07:32:20|11844.54|11724.54|11847.74|11727.74|11847.74|11727.74|11844.54|11724.54|10
1652081550000|2022-05-09 07:32:30|11848.17|11728.17|11852.46|11732.46|11852.46|11732.46|11848.17|11728.17|9
1652081560000|2022-05-09 07:32:40|11852.47|11732.47|11854.65|11734.65|11854.65|11734.65|11852.47|11732.47|10
1652081570000|2022-05-09 07:32:50|11854.55|11734.55|11857.61|11737.61|11857.61|11737.61|11854.49|11734.49|10
1652081580000|2022-05-09 07:33:00|11858.08|11738.08|11861.7|11741.7|11861.7|11741.7|11858.08|11738.08|10
1652081590000|2022-05-09 07:33:10|11862.18|11742.18|11867.86|11747.86|11867.86|11747.86|11862.18|11742.18|10
1652081600000|2022-05-09 07:33:20|11869.07|11749.07|11872.58|11752.58|11872.58|11752.58|11869.07|11749.07|10
1652081610000|2022-05-09 07:33:30|11872.73|11752.73|11875.04|11755.04|11875.16|11755.16|11872.73|11752.73|10
1652081620000|2022-05-09 07:33:40|11875.1|11755.1|11879.55|11759.55|11879.55|11759.55|11875.1|11755.1|10
1652081630000|2022-05-09 07:33:50|11879.79|11759.79|11883.5|11763.5|11883.61|11763.61|11879.79|11759.79|10
1652081640000|2022-05-09 07:34:00|11883.71|11763.71|11883.27|11763.27|11884.9|11764.9|11882.88|11762.88|10
1652081650000|2022-05-09 07:34:10|11883.17|11763.17|11882.96|11762.96|11883.74|11763.74|11882.52|11762.52|10
1652081660000|2022-05-09 07:34:20|11883.08|11763.08|11883.03|11763.03|11883.83|11763.83|11883.03|11763.03|9
1652081670000|2022-05-09 07:34:30|11882.68|11762.68|11883.01|11763.01|11883.06|11763.06|11882.53|11762.53|10
1652081680000|2022-05-09 07:34:40|11882.7|11762.7|11882.64|11762.64|11883.31|11763.31|11882.64|11762.64|10
1652081690000|2022-05-09 07:34:50|11882.42|11762.42|11879.69|11759.69|11882.51|11762.51|11879.46|11759.46|10
1652081700000|2022-05-09 07:35:00|11879.47|11759.47|11872.79|11752.79|11879.47|11759.47|11872.79|11752.79|10
1652081710000|2022-05-09 07:35:10|11870.42|11750.42|11868.19|11748.19|11870.64|11750.64|11868.03|11748.03|10
1652081720000|2022-05-09 07:35:20|11867.96|11747.96|11863.26|11743.26|11867.96|11747.96|11862.62|11742.62|10
1652081730000|2022-05-09 07:35:30|11862.21|11742.21|11862.98|11742.98|11863.16|11743.16|11861.8|11741.8|10
1652081740000|2022-05-09 07:35:40|11863.29|11743.29|11864.59|11744.59|11864.96|11744.96|11862.81|11742.81|10
1652081750000|2022-05-09 07:35:50|11864.86|11744.86|11869.53|11749.53|11869.53|11749.53|11864.86|11744.86|10
1652081760000|2022-05-09 07:36:00|11869.74|11749.74|11869.75|11749.75|11870.21|11750.21|11869.33|11749.33|10
1652081770000|2022-05-09 07:36:10|11869.81|11749.81|11872.34|11752.34|11872.34|11752.34|11869.79|11749.79|10
1652081780000|2022-05-09 07:36:20|11873.53|11753.53|11876.23|11756.23|11876.23|11756.23|11873.53|11753.53|10
1652081790000|2022-05-09 07:36:30|11876.29|11756.29|11879.48|11759.48|11879.48|11759.48|11876.29|11756.29|10
1652081800000|2022-05-09 07:36:40|11879.6|11759.6|11879.75|11759.75|11880.44|11760.44|11879.6|11759.6|10
1652081810000|2022-05-09 07:36:50|11880.32|11760.32|11880.56|11760.56|11880.56|11760.56|11879.14|11759.14|9
1652081820000|2022-05-09 07:37:00|11880.4|11760.4|11880|11760|11880.62|11760.62|11880|11760|10
1652081830000|2022-05-09 07:37:10|11880.09|11760.09|11882.03|11762.03|11882.03|11762.03|11880.09|11760.09|10
1652081840000|2022-05-09 07:37:20|11882.29|11762.29|11881.28|11761.28|11882.65|11762.65|11881.28|11761.28|10
1652081850000|2022-05-09 07:37:30|11881.2|11761.2|11878.27|11758.27|11881.2|11761.2|11877.81|11757.81|10
1652081860000|2022-05-09 07:37:40|11878.29|11758.29|11877.12|11757.12|11878.29|11758.29|11876.83|11756.83|10
1652081870000|2022-05-09 07:37:50|11876.65|11756.65|11879.01|11759.01|11879.01|11759.01|11876.61|11756.61|10
1652081880000|2022-05-09 07:38:00|11878.82|11758.82|11881.96|11761.96|11881.96|11761.96|11878.82|11758.82|9
1652081890000|2022-05-09 07:38:10|11882.2|11762.2|11883.42|11763.42|11884.17|11764.17|11882.03|11762.03|10
1652081900000|2022-05-09 07:38:20|11884.01|11764.01|11884.04|11764.04|11884.04|11764.04|11883.02|11763.02|9
1652081910000|2022-05-09 07:38:30|11883.35|11763.35|11882.14|11762.14|11883.35|11763.35|11882.14|11762.14|10
1652081920000|2022-05-09 07:38:40|11881.89|11761.89|11881.58|11761.58|11881.98|11761.98|11881.53|11761.53|10
1652081930000|2022-05-09 07:38:50|11881.68|11761.68|11880.07|11760.07|11881.68|11761.68|11879.91|11759.91|10
1652081940000|2022-05-09 07:39:00|11879.65|11759.65|11875.48|11755.48|11879.65|11759.65|11875.48|11755.48|10
1652081950000|2022-05-09 07:39:10|11876.41|11756.41|11871.37|11751.37|11876.41|11756.41|11871.37|11751.37|10
1652081960000|2022-05-09 07:39:20|11870.88|11750.88|11868.24|11748.24|11870.88|11750.88|11868.24|11748.24|9
1652081970000|2022-05-09 07:39:30|11868.16|11748.16|11868.61|11748.61|11868.61|11748.61|11867.78|11747.78|10
1652081980000|2022-05-09 07:39:40|11868.49|11748.49|11868.25|11748.25|11869.12|11749.12|11868.16|11748.16|10
1652081990000|2022-05-09 07:39:50|11868.93|11748.93|11869.98|11749.98|11869.98|11749.98|11868.19|11748.19|10
1652082000000|2022-05-09 07:40:00|11869.96|11749.96|11871.85|11751.85|11872.53|11752.53|11869.96|11749.96|9
1652082010000|2022-05-09 07:40:10|11871.63|11751.63|11871.08|11751.08|11872.1|11752.1|11871.07|11751.07|10
1652082020000|2022-05-09 07:40:20|11870.76|11750.76|11868.92|11748.92|11871.17|11751.17|11868.92|11748.92|10
1652082030000|2022-05-09 07:40:30|11869.06|11749.06|11866.36|11746.36|11869.06|11749.06|11866.36|11746.36|10
1652082040000|2022-05-09 07:40:40|11866.31|11746.31|11864|11744|11866.31|11746.31|11863.48|11743.48|10
1652082050000|2022-05-09 07:40:50|11863.78|11743.78|11862.58|11742.58|11863.78|11743.78|11862.58|11742.58|8
1652082060000|2022-05-09 07:41:00|11862.47|11742.47|11863.19|11743.19|11863.34|11743.34|11862.47|11742.47|10
1652082070000|2022-05-09 07:41:10|11862.93|11742.93|11861.8|11741.8|11863|11743|11861.8|11741.8|10
1652082080000|2022-05-09 07:41:20|11861.62|11741.62|11860.89|11740.89|11861.67|11741.67|11860.79|11740.79|9
1652082090000|2022-05-09 07:41:30|11860.8|11740.8|11861.64|11741.64|11861.64|11741.64|11860.32|11740.32|10
1652082100000|2022-05-09 07:41:40|11861.71|11741.71|11864.68|11744.68|11864.68|11744.68|11861.7|11741.7|10
1652082110000|2022-05-09 07:41:50|11863.8|11743.8|11865.52|11745.52|11865.52|11745.52|11863.8|11743.8|10
1652082120000|2022-05-09 07:42:00|11865.84|11745.84|11866.5|11746.5|11866.82|11746.82|11865.84|11745.84|10
1652082130000|2022-05-09 07:42:10|11866.6|11746.6|11869.46|11749.46|11869.46|11749.46|11866.6|11746.6|10
1652082140000|2022-05-09 07:42:20|11869.5|11749.5|11868.9|11748.9|11869.88|11749.88|11868.9|11748.9|10
1652082150000|2022-05-09 07:42:30|11868.94|11748.94|11869.25|11749.25|11869.25|11749.25|11868.7|11748.7|10
1652082160000|2022-05-09 07:42:40|11869.13|11749.13|11867.63|11747.63|11869.23|11749.23|11867.63|11747.63|10
1652082170000|2022-05-09 07:42:50|11867.5|11747.5|11866.96|11746.96|11867.61|11747.61|11866.75|11746.75|10
1652082180000|2022-05-09 07:43:00|11867|11747|11868.98|11748.98|11868.99|11748.99|11867|11747|9
1652082190000|2022-05-09 07:43:10|11869.08|11749.08|11869.2|11749.2|11869.75|11749.75|11868.94|11748.94|9
1652082200000|2022-05-09 07:43:20|11868.51|11748.51|11867.57|11747.57|11868.68|11748.68|11867.57|11747.57|10
1652082210000|2022-05-09 07:43:30|11867.39|11747.39|11868.3|11748.3|11868.45|11748.45|11867.39|11747.39|9
1652082220000|2022-05-09 07:43:40|11868.22|11748.22|11867.65|11747.65|11868.22|11748.22|11867.52|11747.52|10
1652082230000|2022-05-09 07:43:50|11867.94|11747.94|11868.92|11748.92|11868.92|11748.92|11867.89|11747.89|9
1652082240000|2022-05-09 07:44:00|11868.96|11748.96|11869.16|11749.16|11869.28|11749.28|11868.87|11748.87|9
1652082250000|2022-05-09 07:44:10|11869.51|11749.51|11871.37|11751.37|11871.37|11751.37|11869.51|11749.51|10
1652082260000|2022-05-09 07:44:20|11872.14|11752.14|11872.36|11752.36|11872.71|11752.71|11872.14|11752.14|9
1652082270000|2022-05-09 07:44:30|11872.02|11752.02|11872.97|11752.97|11873.09|11753.09|11872.02|11752.02|10
1652082280000|2022-05-09 07:44:40|11872.98|11752.98|11872.99|11752.99|11873.07|11753.07|11872.71|11752.71|10
1652082290000|2022-05-09 07:44:50|11872.98|11752.98|11871.59|11751.59|11873.02|11753.02|11871.59|11751.59|9
1652082300000|2022-05-09 07:45:00|11871.24|11751.24|11872.19|11752.19|11872.22|11752.22|11871.18|11751.18|10
1652082310000|2022-05-09 07:45:10|11872.03|11752.03|11872.99|11752.99|11872.99|11752.99|11871.8|11751.8|10
1652082320000|2022-05-09 07:45:20|11872.96|11752.96|11872.23|11752.23|11872.96|11752.96|11872.23|11752.23|10
1652082330000|2022-05-09 07:45:30|11871.98|11751.98|11871.61|11751.61|11872.08|11752.08|11871.57|11751.57|7
1652082340000|2022-05-09 07:45:40|11871.56|11751.56|11869.22|11749.22|11871.56|11751.56|11869.22|11749.22|10
1652082350000|2022-05-09 07:45:50|11869.42|11749.42|11870.49|11750.49|11870.49|11750.49|11869.42|11749.42|9
1652082360000|2022-05-09 07:46:00|11870.45|11750.45|11871.39|11751.39|11871.39|11751.39|11870.43|11750.43|8
1652082370000|2022-05-09 07:46:10|11871.36|11751.36|11871.33|11751.33|11871.41|11751.41|11871.18|11751.18|9
1652082380000|2022-05-09 07:46:20|11871.39|11751.39|11872.94|11752.94|11872.94|11752.94|11871.38|11751.38|7
1652082390000|2022-05-09 07:46:30|11873.07|11753.07|11875.51|11755.51|11875.7|11755.7|11873.07|11753.07|10
1652082400000|2022-05-09 07:46:40|11876.48|11756.48|11880.23|11760.23|11880.23|11760.23|11876.48|11756.48|10
1652082410000|2022-05-09 07:46:50|11880.82|11760.82|11881.1|11761.1|11881.44|11761.44|11880.48|11760.48|10
1652082420000|2022-05-09 07:47:00|11881.33|11761.33|11884.93|11764.93|11884.93|11764.93|11881.33|11761.33|10
1652082430000|2022-05-09 07:47:10|11885.05|11765.05|11888.1|11768.1|11888.1|11768.1|11885.05|11765.05|10
1652082440000|2022-05-09 07:47:20|11888.11|11768.11|11891.94|11771.94|11891.94|11771.94|11888.11|11768.11|10
1652082450000|2022-05-09 07:47:30|11892.08|11772.08|11896.43|11776.43|11896.43|11776.43|11892.08|11772.08|10
1652082460000|2022-05-09 07:47:40|11895.26|11775.26|11892.73|11772.73|11895.97|11775.97|11892.73|11772.73|10
1652082470000|2022-05-09 07:47:50|11892.09|11772.09|11890.76|11770.76|11892.09|11772.09|11890.76|11770.76|10
1652082480000|2022-05-09 07:48:00|11890.36|11770.36|11888.08|11768.08|11890.36|11770.36|11888.08|11768.08|9
1652082490000|2022-05-09 07:48:10|11887.23|11767.23|11882.92|11762.92|11887.23|11767.23|11882.92|11762.92|10
1652082500000|2022-05-09 07:48:20|11883.18|11763.18|11883.83|11763.83|11884.12|11764.12|11883.1|11763.1|10
1652082510000|2022-05-09 07:48:30|11883.58|11763.58|11877.33|11757.33|11883.58|11763.58|11877.33|11757.33|10
1652082520000|2022-05-09 07:48:40|11875.4|11755.4|11872.6|11752.6|11875.4|11755.4|11872.6|11752.6|10
1652082530000|2022-05-09 07:48:50|11872.4|11752.4|11869.09|11749.09|11872.4|11752.4|11869.09|11749.09|10
1652082540000|2022-05-09 07:49:00|11869.23|11749.23|11866.74|11746.74|11869.23|11749.23|11866.74|11746.74|10
1652082550000|2022-05-09 07:49:10|11866.24|11746.24|11864.98|11744.98|11866.31|11746.31|11864.93|11744.93|10
1652082560000|2022-05-09 07:49:20|11864.95|11744.95|11863.9|11743.9|11864.95|11744.95|11863.9|11743.9|9
1652082570000|2022-05-09 07:49:30|11863.81|11743.81|11861.3|11741.3|11863.81|11743.81|11861.2|11741.2|10
1652082580000|2022-05-09 07:49:40|11860.85|11740.85|11859.19|11739.19|11860.85|11740.85|11859.09|11739.09|9
1652082590000|2022-05-09 07:49:50|11859.24|11739.24|11859.43|11739.43|11859.91|11739.91|11858.66|11738.66|10
1652082600000|2022-05-09 07:50:00|11859.41|11739.41|11859.62|11739.62|11859.62|11739.62|11859.18|11739.18|10
1652082610000|2022-05-09 07:50:10|11859.96|11739.96|11860.2|11740.2|11860.64|11740.64|11859.96|11739.96|10
1652082620000|2022-05-09 07:50:20|11860.4|11740.4|11858.8|11738.8|11860.41|11740.41|11858.8|11738.8|10
1652082630000|2022-05-09 07:50:30|11859|11739|11859.45|11739.45|11859.45|11739.45|11858.75|11738.75|9
1652082640000|2022-05-09 07:50:40|11859.88|11739.88|11860.53|11740.53|11860.56|11740.56|11859.88|11739.88|9
1652082650000|2022-05-09 07:50:50|11860.76|11740.76|11863.64|11743.64|11863.64|11743.64|11860.76|11740.76|10
1652082660000|2022-05-09 07:51:00|11863.79|11743.79|11866.26|11746.26|11866.26|11746.26|11863.79|11743.79|10
1652082670000|2022-05-09 07:51:10|11865.93|11745.93|11869.34|11749.34|11869.34|11749.34|11865.7|11745.7|10
1652082680000|2022-05-09 07:51:20|11869.55|11749.55|11873.26|11753.26|11873.26|11753.26|11869.55|11749.55|9
1652082690000|2022-05-09 07:51:30|11872.6|11752.6|11878.33|11758.33|11878.33|11758.33|11872.6|11752.6|10
1652082700000|2022-05-09 07:51:40|11880.86|11760.86|11888.29|11768.29|11888.29|11768.29|11880.86|11760.86|10
1652082710000|2022-05-09 07:51:50|11888.34|11768.34|11891.1|11771.1|11891.37|11771.37|11888.34|11768.34|10
1652082720000|2022-05-09 07:52:00|11891.7|11771.7|11893.18|11773.18|11893.53|11773.53|11891.04|11771.04|10
1652082730000|2022-05-09 07:52:10|11893.21|11773.21|11889.72|11769.72|11893.21|11773.21|11889.39|11769.39|10
1652082740000|2022-05-09 07:52:20|11890.07|11770.07|11890.44|11770.44|11891.02|11771.02|11889.97|11769.97|10
1652082750000|2022-05-09 07:52:30|11889.31|11769.31|11887.92|11767.92|11889.55|11769.55|11887.92|11767.92|9
1652082760000|2022-05-09 07:52:40|11887.74|11767.74|11885.85|11765.85|11887.74|11767.74|11885.85|11765.85|10
1652082770000|2022-05-09 07:52:50|11886.33|11766.33|11884.56|11764.56|11886.33|11766.33|11884.56|11764.56|10
1652082780000|2022-05-09 07:53:00|11884.79|11764.79|11881.29|11761.29|11884.79|11764.79|11881.29|11761.29|10
1652082790000|2022-05-09 07:53:10|11881.45|11761.45|11878.91|11758.91|11881.45|11761.45|11878.73|11758.73|10
1652082800000|2022-05-09 07:53:20|11878.81|11758.81|11878.34|11758.34|11878.81|11758.81|11877.73|11757.73|10
1652082810000|2022-05-09 07:53:30|11878.47|11758.47|11880.49|11760.49|11880.49|11760.49|11877.57|11757.57|10
1652082820000|2022-05-09 07:53:40|11880.31|11760.31|11882.27|11762.27|11882.51|11762.51|11880.31|11760.31|10
1652082830000|2022-05-09 07:53:50|11882.46|11762.46|11882.79|11762.79|11883.05|11763.05|11882.39|11762.39|10
1652082840000|2022-05-09 07:54:00|11883.2|11763.2|11879.59|11759.59|11883.2|11763.2|11879.59|11759.59|10
1652082850000|2022-05-09 07:54:10|11879.98|11759.98|11874.25|11754.25|11880.16|11760.16|11874.25|11754.25|10
1652082860000|2022-05-09 07:54:20|11872.21|11752.21|11869.78|11749.78|11872.23|11752.23|11869.78|11749.78|10
1652082870000|2022-05-09 07:54:30|11868.33|11748.33|11865|11745|11868.33|11748.33|11865|11745|10
1652082880000|2022-05-09 07:54:40|11865.03|11745.03|11862.9|11742.9|11865.17|11745.17|11862.9|11742.9|10
1652082890000|2022-05-09 07:54:50|11862.44|11742.44|11862.59|11742.59|11862.78|11742.78|11862.25|11742.25|9
1652082900000|2022-05-09 07:55:00|11862.34|11742.34|11861.65|11741.65|11862.34|11742.34|11861.18|11741.18|10
1652082910000|2022-05-09 07:55:10|11860.86|11740.86|11858.85|11738.85|11860.86|11740.86|11858.85|11738.85|8
1652082920000|2022-05-09 07:55:20|11858.86|11738.86|11858.37|11738.37|11858.92|11738.92|11858.37|11738.37|9
1652082930000|2022-05-09 07:55:30|11858.19|11738.19|11856.76|11736.76|11858.43|11738.43|11856.54|11736.54|10
1652082940000|2022-05-09 07:55:40|11856.38|11736.38|11856.44|11736.44|11856.57|11736.57|11855.63|11735.63|10
1652082950000|2022-05-09 07:55:50|11856.73|11736.73|11858|11738|11858|11738|11856.59|11736.59|10
1652082960000|2022-05-09 07:56:00|11857.93|11737.93|11857.22|11737.22|11858.35|11738.35|11857.22|11737.22|10
1652082970000|2022-05-09 07:56:10|11857.65|11737.65|11855.6|11735.6|11857.65|11737.65|11854.76|11734.76|7
1652082980000|2022-05-09 07:56:20|11855.83|11735.83|11854.53|11734.53|11856.49|11736.49|11854.53|11734.53|10
1652082990000|2022-05-09 07:56:30|11854.5|11734.5|11851.96|11731.96|11854.5|11734.5|11851.72|11731.72|10
1652083000000|2022-05-09 07:56:40|11851.84|11731.84|11850.64|11730.64|11851.84|11731.84|11850.64|11730.64|10
1652083010000|2022-05-09 07:56:50|11849.62|11729.62|11849.58|11729.58|11850.13|11730.13|11849.31|11729.31|10
1652083020000|2022-05-09 07:57:00|11849.55|11729.55|11847.56|11727.56|11849.55|11729.55|11847.56|11727.56|10
1652083030000|2022-05-09 07:57:10|11847.66|11727.66|11846.47|11726.47|11847.66|11727.66|11846.42|11726.42|9
1652083040000|2022-05-09 07:57:20|11846.46|11726.46|11843.09|11723.09|11846.46|11726.46|11843.09|11723.09|10
1652083050000|2022-05-09 07:57:30|11843.21|11723.21|11844.08|11724.08|11844.08|11724.08|11842.34|11722.34|10
1652083060000|2022-05-09 07:57:40|11844.46|11724.46|11845.6|11725.6|11845.6|11725.6|11844.12|11724.12|10
1652083070000|2022-05-09 07:57:50|11845.39|11725.39|11846.85|11726.85|11846.85|11726.85|11845.39|11725.39|10
1652083080000|2022-05-09 07:58:00|11847.18|11727.18|11846.72|11726.72|11847.18|11727.18|11846.43|11726.43|10
1652083090000|2022-05-09 07:58:10|11846.48|11726.48|11849.5|11729.5|11849.53|11729.53|11846.35|11726.35|10
1652083100000|2022-05-09 07:58:20|11849.52|11729.52|11850.28|11730.28|11850.28|11730.28|11849.52|11729.52|10
1652083110000|2022-05-09 07:58:30|11850.26|11730.26|11849.67|11729.67|11850.32|11730.32|11849.67|11729.67|9
1652083120000|2022-05-09 07:58:40|11849.5|11729.5|11849.19|11729.19|11849.55|11729.55|11849.12|11729.12|10
1652083130000|2022-05-09 07:58:50|11849.23|11729.23|11847.24|11727.24|11849.34|11729.34|11847.24|11727.24|9
1652083140000|2022-05-09 07:59:00|11847.34|11727.34|11844.49|11724.49|11847.38|11727.38|11844.49|11724.49|9
1652083150000|2022-05-09 07:59:10|11843.8|11723.8|11843.13|11723.13|11843.92|11723.92|11843.13|11723.13|10
1652083160000|2022-05-09 07:59:20|11843.09|11723.09|11841.77|11721.77|11843.16|11723.16|11841.77|11721.77|9
1652083170000|2022-05-09 07:59:30|11841.76|11721.76|11842.76|11722.76|11842.76|11722.76|11841.76|11721.76|9
1652083180000|2022-05-09 07:59:40|11842.92|11722.92|11842.93|11722.93|11843.18|11723.18|11842.83|11722.83|9
1652083190000|2022-05-09 07:59:50|11842.94|11722.94|11842.23|11722.23|11843.04|11723.04|11842.14|11722.14|8
1652083200000|2022-05-09 08:00:00|11842|11722|11842.17|11722.17|11842.17|11722.17|11841.8|11721.8|7
1652083210000|2022-05-09 08:00:10|11842.28|11722.28|11840.32|11720.32|11842.28|11722.28|11840.23|11720.23|9
1652083220000|2022-05-09 08:00:20|11840.24|11720.24|11840.78|11720.78|11840.78|11720.78|11840.02|11720.02|9
1652083230000|2022-05-09 08:00:30|11841.17|11721.17|11841.76|11721.76|11841.86|11721.86|11841.17|11721.17|10
1652083240000|2022-05-09 08:00:40|11841.72|11721.72|11841.47|11721.47|11841.76|11721.76|11841.47|11721.47|7
1652083250000|2022-05-09 08:00:50|11841.72|11721.72|11839.77|11719.77|11841.76|11721.76|11839.59|11719.59|10
1652083260000|2022-05-09 08:01:00|11840.84|11720.84|11844.92|11724.92|11844.92|11724.92|11840.79|11720.79|10
1652083270000|2022-05-09 08:01:10|11845.22|11725.22|11846.49|11726.49|11846.84|11726.84|11845.22|11725.22|10
1652083280000|2022-05-09 08:01:20|11846.72|11726.72|11847.54|11727.54|11847.54|11727.54|11846.27|11726.27|10
1652083290000|2022-05-09 08:01:30|11847.64|11727.64|11847.64|11727.64|11848.2|11728.2|11847.53|11727.53|10
1652083300000|2022-05-09 08:01:40|11847.76|11727.76|11847.38|11727.38|11847.76|11727.76|11847.35|11727.35|7
1652083310000|2022-05-09 08:01:50|11847.21|11727.21|11846.44|11726.44|11847.21|11727.21|11846.11|11726.11|9
1652083320000|2022-05-09 08:02:00|11846.4|11726.4|11844.09|11724.09|11846.65|11726.65|11844.09|11724.09|9
1652083330000|2022-05-09 08:02:10|11843.94|11723.94|11842.12|11722.12|11843.94|11723.94|11842.12|11722.12|10
1652083340000|2022-05-09 08:02:20|11841.64|11721.64|11840.45|11720.45|11841.64|11721.64|11840.45|11720.45|9
1652083350000|2022-05-09 08:02:30|11840.33|11720.33|11840.14|11720.14|11840.48|11720.48|11839.87|11719.87|10
1652083360000|2022-05-09 08:02:40|11839.75|11719.75|11838.77|11718.77|11839.75|11719.75|11838.44|11718.44|9
1652083370000|2022-05-09 08:02:50|11838.61|11718.61|11837.7|11717.7|11838.85|11718.85|11837.56|11717.56|10
1652083380000|2022-05-09 08:03:00|11837.44|11717.44|11835.86|11715.86|11837.44|11717.44|11835.86|11715.86|10
1652083390000|2022-05-09 08:03:10|11836.05|11716.05|11839.44|11719.44|11839.44|11719.44|11836.05|11716.05|10
1652083400000|2022-05-09 08:03:20|11839.42|11719.42|11841.24|11721.24|11841.6|11721.6|11839.42|11719.42|10
1652083410000|2022-05-09 08:03:30|11841.59|11721.59|11840.64|11720.64|11841.59|11721.59|11840.59|11720.59|9
1652083420000|2022-05-09 08:03:40|11840.76|11720.76|11840.43|11720.43|11840.77|11720.77|11840.21|11720.21|10
1652083430000|2022-05-09 08:03:50|11840.21|11720.21|11839.86|11719.86|11841.06|11721.06|11839.81|11719.81|10
1652083440000|2022-05-09 08:04:00|11839.36|11719.36|11835.86|11715.86|11839.36|11719.36|11835.86|11715.86|10
1652083450000|2022-05-09 08:04:10|11835.96|11715.96|11834.69|11714.69|11836.3|11716.3|11834.69|11714.69|9
1652083460000|2022-05-09 08:04:20|11834|11714|11830.9|11710.9|11834.07|11714.07|11830.9|11710.9|9
1652083470000|2022-05-09 08:04:30|11831.18|11711.18|11829.51|11709.51|11831.19|11711.19|11829.51|11709.51|10
1652083480000|2022-05-09 08:04:40|11827.96|11707.96|11829.65|11709.65|11829.65|11709.65|11826.94|11706.94|10
1652083490000|2022-05-09 08:04:50|11830.62|11710.62|11831.41|11711.41|11831.93|11711.93|11829.96|11709.96|10
1652083500000|2022-05-09 08:05:00|11831.18|11711.18|11834.55|11714.55|11834.55|11714.55|11831.18|11711.18|10
1652083510000|2022-05-09 08:05:10|11836.14|11716.14|11838.12|11718.12|11838.12|11718.12|11836.14|11716.14|10
1652083520000|2022-05-09 08:05:20|11839.89|11719.89|11838.38|11718.38|11839.91|11719.91|11838.38|11718.38|9
1652083530000|2022-05-09 08:05:30|11838.81|11718.81|11838.44|11718.44|11838.81|11718.81|11838.33|11718.33|10
1652083540000|2022-05-09 08:05:40|11838.71|11718.71|11837.31|11717.31|11838.74|11718.74|11837.31|11717.31|10
1652083550000|2022-05-09 08:05:50|11837.59|11717.59|11836.02|11716.02|11837.62|11717.62|11836.02|11716.02|10
1652083560000|2022-05-09 08:06:00|11835.98|11715.98|11835.07|11715.07|11836.08|11716.08|11835.07|11715.07|10
1652083570000|2022-05-09 08:06:10|11835.26|11715.26|11831.83|11711.83|11835.26|11715.26|11831.83|11711.83|10
1652083580000|2022-05-09 08:06:20|11831.82|11711.82|11828.61|11708.61|11831.82|11711.82|11828.61|11708.61|10
1652083590000|2022-05-09 08:06:30|11828.66|11708.66|11823.08|11703.08|11828.66|11708.66|11823.08|11703.08|10
1652083600000|2022-05-09 08:06:40|11822.35|11702.35|11820.49|11700.49|11822.35|11702.35|11820.45|11700.45|10
1652083610000|2022-05-09 08:06:50|11820.42|11700.42|11820.36|11700.36|11820.42|11700.42|11819.95|11699.95|10
1652083620000|2022-05-09 08:07:00|11821.18|11701.18|11822.27|11702.27|11822.34|11702.34|11821.15|11701.15|10
1652083630000|2022-05-09 08:07:10|11822.41|11702.41|11823.68|11703.68|11823.95|11703.95|11822.24|11702.24|10
1652083640000|2022-05-09 08:07:20|11823.4|11703.4|11823.81|11703.81|11823.87|11703.87|11823.28|11703.28|10
1652083650000|2022-05-09 08:07:30|11823.6|11703.6|11824.9|11704.9|11824.9|11704.9|11823.6|11703.6|10
1652083660000|2022-05-09 08:07:40|11824.72|11704.72|11826.36|11706.36|11826.36|11706.36|11824.72|11704.72|10
1652083670000|2022-05-09 08:07:50|11826.57|11706.57|11824.56|11704.56|11826.66|11706.66|11824.56|11704.56|10
1652083680000|2022-05-09 08:08:00|11824.78|11704.78|11825.15|11705.15|11825.57|11705.57|11824.11|11704.11|10
1652083690000|2022-05-09 08:08:10|11824.75|11704.75|11824.25|11704.25|11824.75|11704.75|11823.46|11703.46|10
1652083700000|2022-05-09 08:08:20|11823.37|11703.37|11824.96|11704.96|11825.13|11705.13|11823.37|11703.37|10
1652083710000|2022-05-09 08:08:30|11824.86|11704.86|11825.33|11705.33|11825.4|11705.4|11824.82|11704.82|10
1652083720000|2022-05-09 08:08:40|11825.61|11705.61|11829.72|11709.72|11829.72|11709.72|11825.61|11705.61|10
1652083730000|2022-05-09 08:08:50|11828.91|11708.91|11830.34|11710.34|11830.42|11710.42|11828.91|11708.91|9
1652083740000|2022-05-09 08:09:00|11830.32|11710.32|11831.11|11711.11|11831.46|11711.46|11830.26|11710.26|10
1652083750000|2022-05-09 08:09:10|11830.92|11710.92|11831.29|11711.29|11831.36|11711.36|11830.92|11710.92|9
1652083760000|2022-05-09 08:09:20|11831.52|11711.52|11831.19|11711.19|11831.52|11711.52|11830.95|11710.95|9
1652083770000|2022-05-09 08:09:30|11831.09|11711.09|11831.35|11711.35|11831.68|11711.68|11830.95|11710.95|10
1652083780000|2022-05-09 08:09:40|11831.47|11711.47|11833.68|11713.68|11833.68|11713.68|11831.47|11711.47|10
1652083790000|2022-05-09 08:09:50|11834.02|11714.02|11837.29|11717.29|11837.29|11717.29|11833.96|11713.96|10
1652083800000|2022-05-09 08:10:00|11837.65|11717.65|11838.25|11718.25|11838.25|11718.25|11837.65|11717.65|9
1652083810000|2022-05-09 08:10:10|11838.01|11718.01|11837.93|11717.93|11838.76|11718.76|11837.69|11717.69|10
1652083820000|2022-05-09 08:10:20|11838.04|11718.04|11838.82|11718.82|11839.55|11719.55|11838.04|11718.04|10
1652083830000|2022-05-09 08:10:30|11837.73|11717.73|11837.22|11717.22|11837.73|11717.73|11836.95|11716.95|10
1652083840000|2022-05-09 08:10:40|11837.18|11717.18|11836.56|11716.56|11837.18|11717.18|11836.16|11716.16|10
1652083850000|2022-05-09 08:10:50|11836.44|11716.44|11837.13|11717.13|11837.15|11717.15|11836.31|11716.31|9
1652083860000|2022-05-09 08:11:00|11837.24|11717.24|11836.27|11716.27|11837.24|11717.24|11834.83|11714.83|10
1652083870000|2022-05-09 08:11:10|11836.84|11716.84|11837.52|11717.52|11837.52|11717.52|11835.46|11715.46|10
1652083880000|2022-05-09 08:11:20|11837.54|11717.54|11837.68|11717.68|11838.36|11718.36|11837.47|11717.47|9
1652083890000|2022-05-09 08:11:30|11837.82|11717.82|11837.34|11717.34|11837.91|11717.91|11837.11|11717.11|9
1652083900000|2022-05-09 08:11:40|11837.29|11717.29|11839.53|11719.53|11839.99|11719.99|11837.29|11717.29|10
1652083910000|2022-05-09 08:11:50|11839.26|11719.26|11841.16|11721.16|11841.66|11721.66|11839.26|11719.26|10
1652083920000|2022-05-09 08:12:00|11840.8|11720.8|11838.75|11718.75|11840.8|11720.8|11838.75|11718.75|10
1652083930000|2022-05-09 08:12:10|11839.43|11719.43|11838.3|11718.3|11839.43|11719.43|11838.21|11718.21|10
1652083940000|2022-05-09 08:12:20|11838.09|11718.09|11836.97|11716.97|11838.13|11718.13|11836.67|11716.67|10
1652083950000|2022-05-09 08:12:30|11837.09|11717.09|11838.01|11718.01|11838.08|11718.08|11837.09|11717.09|10
1652083960000|2022-05-09 08:12:40|11838.15|11718.15|11839.66|11719.66|11839.66|11719.66|11838.05|11718.05|10
1652083970000|2022-05-09 08:12:50|11839.37|11719.37|11839.28|11719.28|11839.81|11719.81|11839.05|11719.05|10
1652083980000|2022-05-09 08:13:00|11839.54|11719.54|11840.06|11720.06|11840.19|11720.19|11839.54|11719.54|9
1652083990000|2022-05-09 08:13:10|11840.02|11720.02|11840.22|11720.22|11840.33|11720.33|11839.58|11719.58|10
1652084000000|2022-05-09 08:13:20|11839.99|11719.99|11840.54|11720.54|11840.58|11720.58|11839.9|11719.9|10
1652084010000|2022-05-09 08:13:30|11840.3|11720.3|11840.64|11720.64|11840.64|11720.64|11840.3|11720.3|9
1652084020000|2022-05-09 08:13:40|11840.35|11720.35|11840.31|11720.31|11840.43|11720.43|11840.24|11720.24|10
1652084030000|2022-05-09 08:13:50|11840.67|11720.67|11836.86|11716.86|11840.67|11720.67|11836.86|11716.86|10
1652084040000|2022-05-09 08:14:00|11837.12|11717.12|11835.12|11715.12|11837.12|11717.12|11835.12|11715.12|10
1652084050000|2022-05-09 08:14:10|11835.33|11715.33|11834.23|11714.23|11835.33|11715.33|11834.12|11714.12|9
1652084060000|2022-05-09 08:14:20|11834.26|11714.26|11833.72|11713.72|11834.45|11714.45|11833.58|11713.58|8
1652084070000|2022-05-09 08:14:30|11834.45|11714.45|11834.57|11714.57|11834.86|11714.86|11834.45|11714.45|9
1652084080000|2022-05-09 08:14:40|11834.62|11714.62|11834.96|11714.96|11835.03|11715.03|11834.59|11714.59|10
1652084090000|2022-05-09 08:14:50|11834.83|11714.83|11833.67|11713.67|11834.83|11714.83|11833.6|11713.6|10
1652084100000|2022-05-09 08:15:00|11833.49|11713.49|11833.27|11713.27|11833.71|11713.71|11833.27|11713.27|10
1652084110000|2022-05-09 08:15:10|11833.31|11713.31|11833.97|11713.97|11833.97|11713.97|11833.31|11713.31|9
1652084120000|2022-05-09 08:15:20|11834.34|11714.34|11832.92|11712.92|11834.35|11714.35|11832.92|11712.92|10
1652084130000|2022-05-09 08:15:30|11832.93|11712.93|11828.64|11708.64|11832.93|11712.93|11828.64|11708.64|10
1652084140000|2022-05-09 08:15:40|11828.72|11708.72|11825.89|11705.89|11828.72|11708.72|11825.89|11705.89|10
1652084150000|2022-05-09 08:15:50|11826.01|11706.01|11824.22|11704.22|11826.01|11706.01|11824.22|11704.22|10
1652084160000|2022-05-09 08:16:00|11823.62|11703.62|11819.88|11699.88|11823.62|11703.62|11819.88|11699.88|10
1652084170000|2022-05-09 08:16:10|11819.89|11699.89|11817.49|11697.49|11820.02|11700.02|11817.49|11697.49|10
1652084180000|2022-05-09 08:16:20|11817.03|11697.03|11810.77|11690.77|11817.03|11697.03|11810.77|11690.77|10
1652084190000|2022-05-09 08:16:30|11810.36|11690.36|11805.77|11685.77|11810.36|11690.36|11805.77|11685.77|10
1652084200000|2022-05-09 08:16:40|11805.43|11685.43|11808.07|11688.07|11808.07|11688.07|11805.43|11685.43|10
1652084210000|2022-05-09 08:16:50|11809.05|11689.05|11814.45|11694.45|11814.45|11694.45|11809.05|11689.05|10
1652084220000|2022-05-09 08:17:00|11814.95|11694.95|11819.47|11699.47|11819.47|11699.47|11814.95|11694.95|10
1652084230000|2022-05-09 08:17:10|11819.92|11699.92|11823.98|11703.98|11824.09|11704.09|11819.92|11699.92|10
1652084240000|2022-05-09 08:17:20|11823.39|11703.39|11823.34|11703.34|11823.39|11703.39|11821.84|11701.84|10
1652084250000|2022-05-09 08:17:30|11823.65|11703.65|11823.48|11703.48|11824.28|11704.28|11823.25|11703.25|10
1652084260000|2022-05-09 08:17:40|11823.39|11703.39|11822.23|11702.23|11823.39|11703.39|11822.23|11702.23|10
1652084270000|2022-05-09 08:17:50|11822.12|11702.12|11822.08|11702.08|11822.31|11702.31|11821.54|11701.54|9
1652084280000|2022-05-09 08:18:00|11822.24|11702.24|11822.81|11702.81|11822.81|11702.81|11822.1|11702.1|10
1652084290000|2022-05-09 08:18:10|11822.65|11702.65|11821.63|11701.63|11822.76|11702.76|11821.63|11701.63|10
1652084300000|2022-05-09 08:18:20|11821.65|11701.65|11820.2|11700.2|11821.65|11701.65|11820.2|11700.2|9
1652084310000|2022-05-09 08:18:30|11819.93|11699.93|11817.39|11697.39|11819.93|11699.93|11817.39|11697.39|10
1652084320000|2022-05-09 08:18:40|11817.25|11697.25|11814.43|11694.43|11817.25|11697.25|11814.43|11694.43|10
1652084330000|2022-05-09 08:18:50|11813.3|11693.3|11811.04|11691.04|11813.3|11693.3|11811.04|11691.04|10
1652084340000|2022-05-09 08:19:00|11810.51|11690.51|11807.83|11687.83|11810.51|11690.51|11807.83|11687.83|10
1652084350000|2022-05-09 08:19:10|11808.08|11688.08|11806|11686|11808.08|11688.08|11806|11686|9
1652084360000|2022-05-09 08:19:20|11806.19|11686.19|11807.13|11687.13|11807.13|11687.13|11805.94|11685.94|10
1652084370000|2022-05-09 08:19:30|11806.36|11686.36|11807.71|11687.71|11807.71|11687.71|11806.36|11686.36|10
1652084380000|2022-05-09 08:19:40|11807.41|11687.41|11805.89|11685.89|11807.41|11687.41|11805.89|11685.89|10
1652084390000|2022-05-09 08:19:50|11805.61|11685.61|11805.87|11685.87|11806.44|11686.44|11805.54|11685.54|10
1652084400000|2022-05-09 08:20:00|11805.94|11685.94|11805.69|11685.69|11805.94|11685.94|11804.89|11684.89|10
1652084410000|2022-05-09 08:20:10|11805.39|11685.39|11805.08|11685.08|11805.39|11685.39|11804.66|11684.66|10
1652084420000|2022-05-09 08:20:20|11804.2|11684.2|11802.91|11682.91|11804.24|11684.24|11802.91|11682.91|10
1652084430000|2022-05-09 08:20:30|11803.02|11683.02|11802.45|11682.45|11803.02|11683.02|11802.32|11682.32|10
1652084440000|2022-05-09 08:20:40|11802.57|11682.57|11801.56|11681.56|11802.77|11682.77|11801.45|11681.45|9
1652084450000|2022-05-09 08:20:50|11801.32|11681.32|11802.13|11682.13|11802.13|11682.13|11801.32|11681.32|10
1652084460000|2022-05-09 08:21:00|11802.1|11682.1|11801.64|11681.64|11802.1|11682.1|11801.64|11681.64|10
1652084470000|2022-05-09 08:21:10|11801.71|11681.71|11801.24|11681.24|11801.93|11681.93|11801.24|11681.24|10
1652084480000|2022-05-09 08:21:20|11800.65|11680.65|11794.09|11674.09|11800.65|11680.65|11794.09|11674.09|10
1652084490000|2022-05-09 08:21:30|11793.38|11673.38|11788.44|11668.44|11793.38|11673.38|11788.44|11668.44|10
1652084500000|2022-05-09 08:21:40|11788.02|11668.02|11779.88|11659.88|11788.02|11668.02|11779.07|11659.07|10
1652084510000|2022-05-09 08:21:50|11779.44|11659.44|11781.09|11661.09|11781.29|11661.29|11779.44|11659.44|10
1652084520000|2022-05-09 08:22:00|11781.72|11661.72|11781.86|11661.86|11782.21|11662.21|11781.47|11661.47|10
1652084530000|2022-05-09 08:22:10|11781.94|11661.94|11783.93|11663.93|11784.25|11664.25|11781.48|11661.48|10
1652084540000|2022-05-09 08:22:20|11783.65|11663.65|11781.96|11661.96|11783.65|11663.65|11781.41|11661.41|10
1652084550000|2022-05-09 08:22:30|11783.25|11663.25|11779.77|11659.77|11783.25|11663.25|11779.77|11659.77|10
1652084560000|2022-05-09 08:22:40|11780.41|11660.41|11779|11659|11780.41|11660.41|11778.88|11658.88|10
1652084570000|2022-05-09 08:22:50|11778.83|11658.83|11778.19|11658.19|11779.13|11659.13|11778.19|11658.19|10
1652084580000|2022-05-09 08:23:00|11779.45|11659.45|11780.06|11660.06|11780.06|11660.06|11778.8|11658.8|10
1652084590000|2022-05-09 08:23:10|11780.18|11660.18|11778.62|11658.62|11780.18|11660.18|11778.47|11658.47|10
1652084600000|2022-05-09 08:23:20|11778.31|11658.31|11776.36|11656.36|11778.58|11658.58|11776.34|11656.34|10
1652084610000|2022-05-09 08:23:30|11776.49|11656.49|11775.19|11655.19|11776.49|11656.49|11775.19|11655.19|10
1652084620000|2022-05-09 08:23:40|11775.08|11655.08|11774.49|11654.49|11775.45|11655.45|11774.46|11654.46|10
1652084630000|2022-05-09 08:23:50|11774.83|11654.83|11770.65|11650.65|11774.83|11654.83|11770.65|11650.65|10
1652084640000|2022-05-09 08:24:00|11770.55|11650.55|11768.03|11648.03|11770.55|11650.55|11767.98|11647.98|10
1652084650000|2022-05-09 08:24:10|11767.76|11647.76|11764.94|11644.94|11768.24|11648.24|11764.94|11644.94|9
1652084660000|2022-05-09 08:24:20|11764.71|11644.71|11761.38|11641.38|11765.09|11645.09|11761.38|11641.38|10
1652084670000|2022-05-09 08:24:30|11760.74|11640.74|11759.83|11639.83|11760.85|11640.85|11759.57|11639.57|10
1652084680000|2022-05-09 08:24:40|11759.53|11639.53|11756.33|11636.33|11759.72|11639.72|11756.33|11636.33|9
1652084690000|2022-05-09 08:24:50|11756.83|11636.83|11755|11635|11756.83|11636.83|11754.32|11634.32|10
1652084700000|2022-05-09 08:25:00|11754.38|11634.38|11755.22|11635.22|11755.22|11635.22|11751.7|11631.7|10
1652084710000|2022-05-09 08:25:10|11753|11633|11757.72|11637.72|11757.72|11637.72|11753|11633|10
1652084720000|2022-05-09 08:25:20|11758.23|11638.23|11757.12|11637.12|11758.43|11638.43|11756.77|11636.77|9
1652084730000|2022-05-09 08:25:30|11756.66|11636.66|11758.4|11638.4|11758.4|11638.4|11756.66|11636.66|10
1652084740000|2022-05-09 08:25:40|11759.02|11639.02|11764.03|11644.03|11764.03|11644.03|11759.02|11639.02|10
1652084750000|2022-05-09 08:25:50|11764.53|11644.53|11765.68|11645.68|11765.92|11645.92|11764.53|11644.53|10
1652084760000|2022-05-09 08:26:00|11766.51|11646.51|11766.26|11646.26|11766.61|11646.61|11766.09|11646.09|10
1652084770000|2022-05-09 08:26:10|11766.05|11646.05|11764.31|11644.31|11766.2|11646.2|11764.31|11644.31|10
1652084780000|2022-05-09 08:26:20|11763.97|11643.97|11764.92|11644.92|11765.07|11645.07|11763.97|11643.97|10
1652084790000|2022-05-09 08:26:30|11764.75|11644.75|11766.4|11646.4|11766.55|11646.55|11764.75|11644.75|10
1652084800000|2022-05-09 08:26:40|11766.51|11646.51|11762.75|11642.75|11766.51|11646.51|11762.75|11642.75|10
1652084810000|2022-05-09 08:26:50|11762.98|11642.98|11761.03|11641.03|11763.28|11643.28|11759.17|11639.17|10
1652084820000|2022-05-09 08:27:00|11760.14|11640.14|11758.33|11638.33|11760.4|11640.4|11757.77|11637.77|10
1652084830000|2022-05-09 08:27:10|11758.28|11638.28|11763.13|11643.13|11763.13|11643.13|11758.28|11638.28|10
1652084840000|2022-05-09 08:27:20|11763.38|11643.38|11764.77|11644.77|11765.05|11645.05|11763.38|11643.38|10
1652084850000|2022-05-09 08:27:30|11764.87|11644.87|11763.27|11643.27|11765.02|11645.02|11763.13|11643.13|10
1652084860000|2022-05-09 08:27:40|11763.72|11643.72|11764.67|11644.67|11764.67|11644.67|11763.24|11643.24|10
1652084870000|2022-05-09 08:27:50|11765.57|11645.57|11764.75|11644.75|11765.57|11645.57|11764.75|11644.75|10
1652084880000|2022-05-09 08:28:00|11764.28|11644.28|11763|11643|11764.28|11644.28|11763|11643|10
1652084890000|2022-05-09 08:28:10|11763.21|11643.21|11762.97|11642.97|11763.39|11643.39|11762.62|11642.62|10
1652084900000|2022-05-09 08:28:20|11763.19|11643.19|11764.14|11644.14|11764.99|11644.99|11763.19|11643.19|10
1652084910000|2022-05-09 08:28:30|11763.33|11643.33|11762.34|11642.34|11763.33|11643.33|11761.97|11641.97|10
1652084920000|2022-05-09 08:28:40|11762.8|11642.8|11762.95|11642.95|11762.95|11642.95|11762.63|11642.63|9
1652084930000|2022-05-09 08:28:50|11762.93|11642.93|11762.06|11642.06|11763.3|11643.3|11762.06|11642.06|9
1652084940000|2022-05-09 08:29:00|11761.74|11641.74|11760.21|11640.21|11761.74|11641.74|11760.16|11640.16|10
1652084950000|2022-05-09 08:29:10|11760.09|11640.09|11760.86|11640.86|11761|11641|11759.4|11639.4|10
1652084960000|2022-05-09 08:29:20|11759.64|11639.64|11760.21|11640.21|11761.11|11641.11|11759.2|11639.2|10
1652084970000|2022-05-09 08:29:30|11763.12|11643.12|11758.91|11638.91|11763.12|11643.12|11758.69|11638.69|10
1652084980000|2022-05-09 08:29:40|11758.47|11638.47|11767.32|11647.32|11767.32|11647.32|11757.63|11637.63|10
1652084990000|2022-05-09 08:29:50|11766.31|11646.31|11773.99|11653.99|11773.99|11653.99|11766.31|11646.31|10
1652085000000|2022-05-09 08:30:00|11774.7|11654.7|11787.49|11667.49|11787.49|11667.49|11774.7|11654.7|10
1652085010000|2022-05-09 08:30:10|11787.67|11667.67|11765.67|11645.67|11787.67|11667.67|11765.67|11645.67|10
1652085020000|2022-05-09 08:30:20|11765.25|11645.25|11757.04|11637.04|11765.25|11645.25|11757.04|11637.04|10
1652085030000|2022-05-09 08:30:30|11757.71|11637.71|11749.09|11629.09|11757.71|11637.71|11749.09|11629.09|10
1652085040000|2022-05-09 08:30:40|11748.81|11628.81|11743|11623|11750|11630|11742.06|11622.06|10
1652085050000|2022-05-09 08:30:50|11741.53|11621.53|11745.88|11625.88|11745.88|11625.88|11740.7|11620.7|10
1652085060000|2022-05-09 08:31:00|11745.93|11625.93|11751.04|11631.04|11751.04|11631.04|11745.93|11625.93|10
1652085070000|2022-05-09 08:31:10|11751.44|11631.44|11751.51|11631.51|11752.77|11632.77|11751.44|11631.44|10
1652085080000|2022-05-09 08:31:20|11751.72|11631.72|11749.05|11629.05|11753.73|11633.73|11748.97|11628.97|10
1652085090000|2022-05-09 08:31:30|11748.67|11628.67|11744.49|11624.49|11748.67|11628.67|11744.49|11624.49|10
1652085100000|2022-05-09 08:31:40|11744.88|11624.88|11744.78|11624.78|11744.88|11624.88|11743.71|11623.71|10
1652085110000|2022-05-09 08:31:50|11744.43|11624.43|11745.59|11625.59|11745.62|11625.62|11744.43|11624.43|10
1652085120000|2022-05-09 08:32:00|11745.13|11625.13|11746.37|11626.37|11746.37|11626.37|11744.95|11624.95|10
1652085130000|2022-05-09 08:32:10|11745.81|11625.81|11746.86|11626.86|11747.05|11627.05|11745.81|11625.81|10
1652085140000|2022-05-09 08:32:20|11746.38|11626.38|11745.99|11625.99|11746.38|11626.38|11745.32|11625.32|10
1652085150000|2022-05-09 08:32:30|11745.83|11625.83|11744.39|11624.39|11746.97|11626.97|11744.39|11624.39|10
1652085160000|2022-05-09 08:32:40|11746.76|11626.76|11743.42|11623.42|11746.76|11626.76|11743.31|11623.31|10
1652085170000|2022-05-09 08:32:50|11743.21|11623.21|11742.48|11622.48|11743.21|11623.21|11742.48|11622.48|10
1652085180000|2022-05-09 08:33:00|11742.28|11622.28|11741.01|11621.01|11742.38|11622.38|11740.95|11620.95|10
1652085190000|2022-05-09 08:33:10|11741.46|11621.46|11743.61|11623.61|11743.61|11623.61|11741.46|11621.46|9
1652085200000|2022-05-09 08:33:20|11743.47|11623.47|11745.8|11625.8|11746.1|11626.1|11743.28|11623.28|10
1652085210000|2022-05-09 08:33:30|11745.89|11625.89|11745.89|11625.89|11745.89|11625.89|11744.84|11624.84|10
1652085220000|2022-05-09 08:33:40|11745.9|11625.9|11745.38|11625.38|11745.9|11625.9|11745.38|11625.38|9
1652085230000|2022-05-09 08:33:50|11745.24|11625.24|11746.06|11626.06|11746.71|11626.71|11745.13|11625.13|10
1652085240000|2022-05-09 08:34:00|11745.93|11625.93|11745.94|11625.94|11745.98|11625.98|11745.41|11625.41|9
1652085250000|2022-05-09 08:34:10|11745.74|11625.74|11745.14|11625.14|11745.74|11625.74|11745.14|11625.14|10
1652085260000|2022-05-09 08:34:20|11745.04|11625.04|11741.88|11621.88|11745.04|11625.04|11741.45|11621.45|10
1652085270000|2022-05-09 08:34:30|11742|11622|11743.09|11623.09|11743.09|11623.09|11741.8|11621.8|10
1652085280000|2022-05-09 08:34:40|11742.63|11622.63|11751.89|11631.89|11751.89|11631.89|11741.73|11621.73|10
1652085290000|2022-05-09 08:34:50|11751.99|11631.99|11756.34|11636.34|11756.34|11636.34|11751.99|11631.99|9
1652085300000|2022-05-09 08:35:00|11756.48|11636.48|11762.58|11642.58|11762.58|11642.58|11756.48|11636.48|10
1652085310000|2022-05-09 08:35:10|11762.31|11642.31|11761.13|11641.13|11762.31|11642.31|11761.08|11641.08|10
1652085320000|2022-05-09 08:35:20|11761.85|11641.85|11760.2|11640.2|11761.85|11641.85|11760.03|11640.03|10
1652085330000|2022-05-09 08:35:30|11760.12|11640.12|11758.76|11638.76|11760.23|11640.23|11758.76|11638.76|10
1652085340000|2022-05-09 08:35:40|11759.98|11639.98|11758.77|11638.77|11760.05|11640.05|11758.46|11638.46|10
1652085350000|2022-05-09 08:35:50|11758.62|11638.62|11759.85|11639.85|11759.85|11639.85|11757.81|11637.81|10
1652085360000|2022-05-09 08:36:00|11759.82|11639.82|11762.86|11642.86|11762.86|11642.86|11759.67|11639.67|9
1652085370000|2022-05-09 08:36:10|11762.74|11642.74|11766.62|11646.62|11766.62|11646.62|11762.74|11642.74|10
1652085380000|2022-05-09 08:36:20|11767.08|11647.08|11768.27|11648.27|11768.27|11648.27|11766.95|11646.95|10
1652085390000|2022-05-09 08:36:30|11769.05|11649.05|11780.89|11660.89|11781.41|11661.41|11769.05|11649.05|10
1652085400000|2022-05-09 08:36:40|11783.64|11663.64|11789.27|11669.27|11789.27|11669.27|11783.64|11663.64|10
1652085410000|2022-05-09 08:36:50|11793.47|11673.47|11796.23|11676.23|11796.28|11676.28|11793.47|11673.47|10
1652085420000|2022-05-09 08:37:00|11795.01|11675.01|11796.28|11676.28|11797.02|11677.02|11794.9|11674.9|10
1652085430000|2022-05-09 08:37:10|11796.99|11676.99|11795.1|11675.1|11796.99|11676.99|11795.1|11675.1|10
1652085440000|2022-05-09 08:37:20|11795.38|11675.38|11796.26|11676.26|11796.42|11676.42|11795.32|11675.32|10
1652085450000|2022-05-09 08:37:30|11796.36|11676.36|11795.49|11675.49|11796.36|11676.36|11794.57|11674.57|10
1652085460000|2022-05-09 08:37:40|11795.02|11675.02|11794.94|11674.94|11795.26|11675.26|11794.04|11674.04|9
1652085470000|2022-05-09 08:37:50|11794.82|11674.82|11792.46|11672.46|11794.82|11674.82|11792.46|11672.46|10
1652085480000|2022-05-09 08:38:00|11794.16|11674.16|11791.78|11671.78|11794.24|11674.24|11791.72|11671.72|10
1652085490000|2022-05-09 08:38:10|11791.54|11671.54|11792.54|11672.54|11793.33|11673.33|11791.54|11671.54|10
1652085500000|2022-05-09 08:38:20|11793.14|11673.14|11792.26|11672.26|11793.9|11673.9|11790.89|11670.89|10
1652085510000|2022-05-09 08:38:30|11791.45|11671.45|11791.44|11671.44|11791.75|11671.75|11790.91|11670.91|10
1652085520000|2022-05-09 08:38:40|11791.9|11671.9|11791.3|11671.3|11791.9|11671.9|11791.2|11671.2|10
1652085530000|2022-05-09 08:38:50|11791.46|11671.46|11791.3|11671.3|11792.31|11672.31|11790.78|11670.78|10
1652085540000|2022-05-09 08:39:00|11791.59|11671.59|11791.35|11671.35|11792.08|11672.08|11791.11|11671.11|10
1652085550000|2022-05-09 08:39:10|11791.74|11671.74|11798.12|11678.12|11798.12|11678.12|11791.74|11671.74|10
1652085560000|2022-05-09 08:39:20|11798.55|11678.55|11802.23|11682.23|11802.23|11682.23|11798.27|11678.27|10
1652085570000|2022-05-09 08:39:30|11802.54|11682.54|11801.61|11681.61|11802.89|11682.89|11801.14|11681.14|10
1652085580000|2022-05-09 08:39:40|11801.28|11681.28|11807.43|11687.43|11807.48|11687.48|11801.28|11681.28|10
1652085590000|2022-05-09 08:39:50|11808.69|11688.69|11807.94|11687.94|11808.69|11688.69|11807.65|11687.65|10
1652085600000|2022-05-09 08:40:00|11808.21|11688.21|11808.36|11688.36|11808.36|11688.36|11807.2|11687.2|10
1652085610000|2022-05-09 08:40:10|11808.52|11688.52|11809.3|11689.3|11809.3|11689.3|11808.22|11688.22|10
1652085620000|2022-05-09 08:40:20|11808.93|11688.93|11810.37|11690.37|11810.74|11690.74|11808.71|11688.71|9
1652085630000|2022-05-09 08:40:30|11810.83|11690.83|11811.13|11691.13|11811.93|11691.93|11810.79|11690.79|10
1652085640000|2022-05-09 08:40:40|11812.13|11692.13|11810.52|11690.52|11813.07|11693.07|11809.99|11689.99|10
1652085650000|2022-05-09 08:40:50|11809.73|11689.73|11805.39|11685.39|11810.52|11690.52|11805.39|11685.39|10
1652085660000|2022-05-09 08:41:00|11805.29|11685.29|11802.21|11682.21|11805.81|11685.81|11802.21|11682.21|10
1652085670000|2022-05-09 08:41:10|11802.14|11682.14|11800.13|11680.13|11802.14|11682.14|11799.87|11679.87|10
1652085680000|2022-05-09 08:41:20|11800.67|11680.67|11800.54|11680.54|11802.83|11682.83|11799.93|11679.93|10
1652085690000|2022-05-09 08:41:30|11800.5|11680.5|11797.13|11677.13|11800.5|11680.5|11796.98|11676.98|10
1652085700000|2022-05-09 08:41:40|11797.05|11677.05|11795.54|11675.54|11797.61|11677.61|11795.54|11675.54|10
1652085710000|2022-05-09 08:41:50|11796.31|11676.31|11796.79|11676.79|11798.03|11678.03|11796.31|11676.31|10
1652085720000|2022-05-09 08:42:00|11796.54|11676.54|11794.76|11674.76|11796.54|11676.54|11794.76|11674.76|10
1652085730000|2022-05-09 08:42:10|11794.62|11674.62|11795.17|11675.17|11795.17|11675.17|11794.41|11674.41|10
1652085740000|2022-05-09 08:42:20|11794.73|11674.73|11793.66|11673.66|11795.05|11675.05|11793.66|11673.66|10
1652085750000|2022-05-09 08:42:30|11793.26|11673.26|11791.72|11671.72|11793.26|11673.26|11791.72|11671.72|9
1652085760000|2022-05-09 08:42:40|11791.79|11671.79|11790.27|11670.27|11791.79|11671.79|11790.04|11670.04|10
1652085770000|2022-05-09 08:42:50|11789.85|11669.85|11789.37|11669.37|11789.97|11669.97|11788.88|11668.88|10
1652085780000|2022-05-09 08:43:00|11789.24|11669.24|11789.61|11669.61|11789.92|11669.92|11789.24|11669.24|10
1652085790000|2022-05-09 08:43:10|11789.86|11669.86|11789.37|11669.37|11790.43|11670.43|11789.27|11669.27|10
1652085800000|2022-05-09 08:43:20|11790.86|11670.86|11789.07|11669.07|11791.79|11671.79|11788.93|11668.93|10
1652085810000|2022-05-09 08:43:30|11789.72|11669.72|11790.53|11670.53|11790.58|11670.58|11788.07|11668.07|10
1652085820000|2022-05-09 08:43:40|11790.72|11670.72|11791.5|11671.5|11791.79|11671.79|11790.47|11670.47|10
1652085830000|2022-05-09 08:43:50|11791.4|11671.4|11791.25|11671.25|11792.56|11672.56|11790.55|11670.55|10
1652085840000|2022-05-09 08:44:00|11791.15|11671.15|11791.55|11671.55|11791.55|11671.55|11791.15|11671.15|10
1652085850000|2022-05-09 08:44:10|11791.12|11671.12|11791.51|11671.51|11791.51|11671.51|11790.87|11670.87|10
1652085860000|2022-05-09 08:44:20|11791.64|11671.64|11792.68|11672.68|11792.75|11672.75|11791.64|11671.64|9
1652085870000|2022-05-09 08:44:30|11792.65|11672.65|11791.84|11671.84|11793.3|11673.3|11791.84|11671.84|10
1652085880000|2022-05-09 08:44:40|11791.76|11671.76|11792.27|11672.27|11792.7|11672.7|11791.59|11671.59|10
1652085890000|2022-05-09 08:44:50|11792.65|11672.65|11792.73|11672.73|11792.86|11672.86|11792.55|11672.55|10
1652085900000|2022-05-09 08:45:00|11793.13|11673.13|11794.21|11674.21|11794.21|11674.21|11792.9|11672.9|10
1652085910000|2022-05-09 08:45:10|11794.49|11674.49|11795.75|11675.75|11795.75|11675.75|11794.4|11674.4|10
1652085920000|2022-05-09 08:45:20|11796.22|11676.22|11795.51|11675.51|11796.22|11676.22|11795.37|11675.37|10
1652085930000|2022-05-09 08:45:30|11795.71|11675.71|11795.09|11675.09|11795.77|11675.77|11795.07|11675.07|10
1652085940000|2022-05-09 08:45:40|11795.24|11675.24|11796.7|11676.7|11796.7|11676.7|11795.21|11675.21|10
1652085950000|2022-05-09 08:45:50|11796.41|11676.41|11796.28|11676.28|11796.41|11676.41|11795.56|11675.56|9
1652085960000|2022-05-09 08:46:00|11796.26|11676.26|11795.97|11675.97|11796.54|11676.54|11795.91|11675.91|9
1652085970000|2022-05-09 08:46:10|11795.51|11675.51|11793.24|11673.24|11795.51|11675.51|11792.85|11672.85|10
1652085980000|2022-05-09 08:46:20|11793.54|11673.54|11790.98|11670.98|11793.54|11673.54|11790.91|11670.91|10
1652085990000|2022-05-09 08:46:30|11790.81|11670.81|11789.06|11669.06|11790.81|11670.81|11789.06|11669.06|10
1652086000000|2022-05-09 08:46:40|11789.1|11669.1|11788.33|11668.33|11789.2|11669.2|11788.33|11668.33|10
1652086010000|2022-05-09 08:46:50|11788.04|11668.04|11787.25|11667.25|11788.34|11668.34|11787.25|11667.25|9
1652086020000|2022-05-09 08:47:00|11787.45|11667.45|11785.54|11665.54|11787.45|11667.45|11785.54|11665.54|10
1652086030000|2022-05-09 08:47:10|11784.85|11664.85|11783.43|11663.43|11784.85|11664.85|11783.43|11663.43|9
1652086040000|2022-05-09 08:47:20|11782.72|11662.72|11782.17|11662.17|11782.72|11662.72|11781.8|11661.8|10
1652086050000|2022-05-09 08:47:30|11781.99|11661.99|11783.31|11663.31|11783.31|11663.31|11781.75|11661.75|10
1652086060000|2022-05-09 08:47:40|11784.37|11664.37|11786.56|11666.56|11786.56|11666.56|11784.03|11664.03|9
1652086070000|2022-05-09 08:47:50|11787|11667|11789.8|11669.8|11789.8|11669.8|11787|11667|10
1652086080000|2022-05-09 08:48:00|11790.37|11670.37|11794.22|11674.22|11794.22|11674.22|11790.37|11670.37|10
1652086090000|2022-05-09 08:48:10|11795.74|11675.74|11797.17|11677.17|11797.37|11677.37|11795.58|11675.58|10
1652086100000|2022-05-09 08:48:20|11796.81|11676.81|11798.41|11678.41|11798.61|11678.61|11796.66|11676.66|10
1652086110000|2022-05-09 08:48:30|11799.1|11679.1|11799.95|11679.95|11800.03|11680.03|11799.1|11679.1|10
1652086120000|2022-05-09 08:48:40|11800.39|11680.39|11807.61|11687.61|11807.61|11687.61|11800.39|11680.39|10
1652086130000|2022-05-09 08:48:50|11812.68|11692.68|11814.76|11694.76|11815.57|11695.57|11811.52|11691.52|10
1652086140000|2022-05-09 08:49:00|11817.05|11697.05|11821.78|11701.78|11821.78|11701.78|11817.05|11697.05|10
1652086150000|2022-05-09 08:49:10|11821.69|11701.69|11821.43|11701.43|11823.28|11703.28|11821.43|11701.43|10
1652086160000|2022-05-09 08:49:20|11821.71|11701.71|11819.32|11699.32|11822|11702|11818.8|11698.8|10
1652086170000|2022-05-09 08:49:30|11818.94|11698.94|11822.67|11702.67|11822.67|11702.67|11818.94|11698.94|10
1652086180000|2022-05-09 08:49:40|11823.21|11703.21|11825.38|11705.38|11825.51|11705.51|11823.09|11703.09|10
1652086190000|2022-05-09 08:49:50|11825.93|11705.93|11826.81|11706.81|11826.81|11706.81|11825.43|11705.43|10
1652086200000|2022-05-09 08:50:00|11826.44|11706.44|11827.96|11707.96|11828.29|11708.29|11825.21|11705.21|10
1652086210000|2022-05-09 08:50:10|11827.73|11707.73|11828.09|11708.09|11828.11|11708.11|11827.39|11707.39|10
1652086220000|2022-05-09 08:50:20|11828.12|11708.12|11828.46|11708.46|11829.13|11709.13|11827.54|11707.54|9
1652086230000|2022-05-09 08:50:30|11827.87|11707.87|11829.4|11709.4|11829.99|11709.99|11827.87|11707.87|10
1652086240000|2022-05-09 08:50:40|11830.19|11710.19|11831.07|11711.07|11831.81|11711.81|11829.73|11709.73|10
1652086250000|2022-05-09 08:50:50|11831.01|11711.01|11830.6|11710.6|11831.6|11711.6|11830.6|11710.6|10
1652086260000|2022-05-09 08:51:00|11830.85|11710.85|11831.22|11711.22|11831.54|11711.54|11830.6|11710.6|10
1652086270000|2022-05-09 08:51:10|11831.48|11711.48|11831.16|11711.16|11831.71|11711.71|11830.9|11710.9|10
1652086280000|2022-05-09 08:51:20|11831.26|11711.26|11831.13|11711.13|11831.97|11711.97|11830.84|11710.84|10
1652086290000|2022-05-09 08:51:30|11831.75|11711.75|11834.74|11714.74|11834.74|11714.74|11831.74|11711.74|10
1652086300000|2022-05-09 08:51:40|11834.69|11714.69|11842.53|11722.53|11842.53|11722.53|11834.69|11714.69|10
1652086310000|2022-05-09 08:51:50|11843.82|11723.82|11846.88|11726.88|11846.88|11726.88|11843.27|11723.27|10
1652086320000|2022-05-09 08:52:00|11847.14|11727.14|11850.57|11730.57|11851.07|11731.07|11847.14|11727.14|10
1652086330000|2022-05-09 08:52:10|11850.79|11730.79|11853.41|11733.41|11854.17|11734.17|11850.79|11730.79|10
1652086340000|2022-05-09 08:52:20|11852.9|11732.9|11852.68|11732.68|11853.37|11733.37|11851.8|11731.8|10
1652086350000|2022-05-09 08:52:30|11852.77|11732.77|11852.3|11732.3|11852.87|11732.87|11852.04|11732.04|10
1652086360000|2022-05-09 08:52:40|11852.56|11732.56|11852.58|11732.58|11852.77|11732.77|11852.01|11732.01|9
1652086370000|2022-05-09 08:52:50|11852.29|11732.29|11855.35|11735.35|11855.35|11735.35|11852.16|11732.16|9
1652086380000|2022-05-09 08:53:00|11854.35|11734.35|11856.08|11736.08|11856.25|11736.25|11854.33|11734.33|10
1652086390000|2022-05-09 08:53:10|11855.92|11735.92|11859.91|11739.91|11859.91|11739.91|11855.86|11735.86|10
1652086400000|2022-05-09 08:53:20|11860.9|11740.9|11864.03|11744.03|11864.03|11744.03|11860.69|11740.69|10
1652086410000|2022-05-09 08:53:30|11862.91|11742.91|11863.39|11743.39|11864.06|11744.06|11862.57|11742.57|10
1652086420000|2022-05-09 08:53:40|11863.45|11743.45|11866.32|11746.32|11866.32|11746.32|11863.18|11743.18|10
1652086430000|2022-05-09 08:53:50|11865.94|11745.94|11867.37|11747.37|11867.4|11747.4|11865.94|11745.94|10
1652086440000|2022-05-09 08:54:00|11867.75|11747.75|11869.62|11749.62|11869.62|11749.62|11867.75|11747.75|10
1652086450000|2022-05-09 08:54:10|11869.73|11749.73|11871.48|11751.48|11871.71|11751.71|11869.67|11749.67|10
1652086460000|2022-05-09 08:54:20|11870.76|11750.76|11875.26|11755.26|11875.26|11755.26|11870.76|11750.76|10
1652086470000|2022-05-09 08:54:30|11875.95|11755.95|11877.29|11757.29|11877.29|11757.29|11875.54|11755.54|9
1652086480000|2022-05-09 08:54:40|11877.39|11757.39|11881.08|11761.08|11881.17|11761.17|11877.39|11757.39|10
1652086490000|2022-05-09 08:54:50|11882.23|11762.23|11884.73|11764.73|11885.03|11765.03|11882.23|11762.23|10
1652086500000|2022-05-09 08:55:00|11885.5|11765.5|11885.84|11765.84|11886.44|11766.44|11885.5|11765.5|10
1652086510000|2022-05-09 08:55:10|11886.75|11766.75|11889.91|11769.91|11890.02|11770.02|11886.7|11766.7|10
1652086520000|2022-05-09 08:55:20|11890.46|11770.46|11893.91|11773.91|11893.91|11773.91|11890.46|11770.46|10
1652086530000|2022-05-09 08:55:30|11894.13|11774.13|11895.78|11775.78|11895.78|11775.78|11893.22|11773.22|10
1652086540000|2022-05-09 08:55:40|11895.97|11775.97|11899.43|11779.43|11899.43|11779.43|11895.96|11775.96|10
1652086550000|2022-05-09 08:55:50|11900.3|11780.3|11904.83|11784.83|11904.83|11784.83|11900.3|11780.3|10
1652086560000|2022-05-09 08:56:00|11904.58|11784.58|11905.65|11785.65|11905.7|11785.7|11904.41|11784.41|10
1652086570000|2022-05-09 08:56:10|11905.23|11785.23|11903.45|11783.45|11905.23|11785.23|11903.45|11783.45|10
1652086580000|2022-05-09 08:56:20|11903.37|11783.37|11902.51|11782.51|11904.04|11784.04|11902.51|11782.51|10
1652086590000|2022-05-09 08:56:30|11899.9|11779.9|11892.75|11772.75|11901.68|11781.68|11892.75|11772.75|10
1652086600000|2022-05-09 08:56:40|11891.89|11771.89|11880.32|11760.32|11891.89|11771.89|11879.83|11759.83|10
1652086610000|2022-05-09 08:56:50|11880.79|11760.79|11882.42|11762.42|11882.42|11762.42|11880.79|11760.79|10
1652086620000|2022-05-09 08:57:00|11882.56|11762.56|11882.26|11762.26|11883.83|11763.83|11881.41|11761.41|10
1652086630000|2022-05-09 08:57:10|11883.13|11763.13|11883.2|11763.2|11883.79|11763.79|11883.13|11763.13|10
1652086640000|2022-05-09 08:57:20|11882.33|11762.33|11883.71|11763.71|11883.71|11763.71|11881.97|11761.97|10
1652086650000|2022-05-09 08:57:30|11884.22|11764.22|11881.95|11761.95|11884.33|11764.33|11881.95|11761.95|9
1652086660000|2022-05-09 08:57:40|11882.12|11762.12|11880.04|11760.04|11882.12|11762.12|11879.8|11759.8|10
1652086670000|2022-05-09 08:57:50|11880.21|11760.21|11879.61|11759.61|11880.21|11760.21|11879.46|11759.46|10
1652086680000|2022-05-09 08:58:00|11879.89|11759.89|11880.92|11760.92|11881.14|11761.14|11879.89|11759.89|10
1652086690000|2022-05-09 08:58:10|11880.89|11760.89|11881.39|11761.39|11881.68|11761.68|11880.78|11760.78|10
1652086700000|2022-05-09 08:58:20|11881.14|11761.14|11879.84|11759.84|11881.15|11761.15|11879.84|11759.84|10
1652086710000|2022-05-09 08:58:30|11879.57|11759.57|11880.49|11760.49|11881.27|11761.27|11879.57|11759.57|9
1652086720000|2022-05-09 08:58:40|11882.43|11762.43|11887.18|11767.18|11887.19|11767.19|11882.43|11762.43|10
1652086730000|2022-05-09 08:58:50|11887.94|11767.94|11893.01|11773.01|11893.01|11773.01|11887.94|11767.94|10
1652086740000|2022-05-09 08:59:00|11892.79|11772.79|11895.26|11775.26|11895.26|11775.26|11892.79|11772.79|10
1652086750000|2022-05-09 08:59:10|11896.58|11776.58|11899.01|11779.01|11899.29|11779.29|11896.58|11776.58|10
1652086760000|2022-05-09 08:59:20|11899.5|11779.5|11899.84|11779.84|11900.48|11780.48|11899.5|11779.5|10
1652086770000|2022-05-09 08:59:30|11899.99|11779.99|11899.56|11779.56|11900.38|11780.38|11899.18|11779.18|10
1652086780000|2022-05-09 08:59:40|11899.45|11779.45|11901.3|11781.3|11901.65|11781.65|11899.22|11779.22|9
1652086790000|2022-05-09 08:59:50|11901.59|11781.59|11904.2|11784.2|11904.48|11784.48|11901.59|11781.59|10
1652086800000|2022-05-09 09:00:00|11904.59|11784.59|11904.33|11784.33|11904.94|11784.94|11904.33|11784.33|10
1652086810000|2022-05-09 09:00:10|11904.19|11784.19|11904.5|11784.5|11904.87|11784.87|11904.19|11784.19|10
1652086820000|2022-05-09 09:00:20|11904.15|11784.15|11904.93|11784.93|11905.09|11785.09|11904.15|11784.15|10
1652086830000|2022-05-09 09:00:30|11904.57|11784.57|11904.48|11784.48|11905.18|11785.18|11904.21|11784.21|10
1652086840000|2022-05-09 09:00:40|11903.48|11783.48|11899.85|11779.85|11903.48|11783.48|11899.85|11779.85|10
1652086850000|2022-05-09 09:00:50|11899.6|11779.6|11897.87|11777.87|11899.6|11779.6|11897.87|11777.87|9
1652086860000|2022-05-09 09:01:00|11897.71|11777.71|11897.23|11777.23|11897.88|11777.88|11897.03|11777.03|10
1652086870000|2022-05-09 09:01:10|11897.13|11777.13|11896.91|11776.91|11897.55|11777.55|11896.91|11776.91|10
1652086880000|2022-05-09 09:01:20|11896.29|11776.29|11894.95|11774.95|11896.41|11776.41|11894.95|11774.95|10
1652086890000|2022-05-09 09:01:30|11895.14|11775.14|11895.8|11775.8|11896.18|11776.18|11894.75|11774.75|10
1652086900000|2022-05-09 09:01:40|11896.06|11776.06|11896.72|11776.72|11896.92|11776.92|11895.9|11775.9|10
1652086910000|2022-05-09 09:01:50|11896.73|11776.73|11894.92|11774.92|11896.73|11776.73|11894.92|11774.92|10
1652086920000|2022-05-09 09:02:00|11894.36|11774.36|11893.31|11773.31|11894.47|11774.47|11893.26|11773.26|10
1652086930000|2022-05-09 09:02:10|11893.33|11773.33|11888.71|11768.71|11893.5|11773.5|11888.71|11768.71|10
1652086940000|2022-05-09 09:02:20|11888.88|11768.88|11888.64|11768.64|11889.01|11769.01|11888.45|11768.45|10
1652086950000|2022-05-09 09:02:30|11888.71|11768.71|11886.95|11766.95|11888.71|11768.71|11886.95|11766.95|10
1652086960000|2022-05-09 09:02:40|11886.98|11766.98|11883.37|11763.37|11886.98|11766.98|11883.21|11763.21|10
1652086970000|2022-05-09 09:02:50|11883.93|11763.93|11883.12|11763.12|11883.93|11763.93|11882.45|11762.45|10
1652086980000|2022-05-09 09:03:00|11883.24|11763.24|11885.55|11765.55|11885.66|11765.66|11883.24|11763.24|9
1652086990000|2022-05-09 09:03:10|11885.73|11765.73|11887.45|11767.45|11887.45|11767.45|11885.73|11765.73|10
1652087000000|2022-05-09 09:03:20|11887.96|11767.96|11887.33|11767.33|11888.27|11768.27|11887.33|11767.33|9
1652087010000|2022-05-09 09:03:30|11887.16|11767.16|11885.02|11765.02|11887.25|11767.25|11885.02|11765.02|10
1652087020000|2022-05-09 09:03:40|11884.56|11764.56|11882.57|11762.57|11884.56|11764.56|11882.57|11762.57|10
1652087030000|2022-05-09 09:03:50|11882.67|11762.67|11882.39|11762.39|11882.67|11762.67|11881.6|11761.6|10
1652087040000|2022-05-09 09:04:00|11882.52|11762.52|11883.41|11763.41|11883.41|11763.41|11882.52|11762.52|10
1652087050000|2022-05-09 09:04:10|11883.22|11763.22|11882.17|11762.17|11883.22|11763.22|11881.98|11761.98|10
1652087060000|2022-05-09 09:04:20|11882.18|11762.18|11882.28|11762.28|11882.59|11762.59|11881.6|11761.6|10
1652087070000|2022-05-09 09:04:30|11882.49|11762.49|11882.74|11762.74|11882.74|11762.74|11882.13|11762.13|10
1652087080000|2022-05-09 09:04:40|11882.59|11762.59|11883.76|11763.76|11883.76|11763.76|11882.59|11762.59|9
1652087090000|2022-05-09 09:04:50|11883.38|11763.38|11883.51|11763.51|11884.67|11764.67|11883.38|11763.38|10
1652087100000|2022-05-09 09:05:00|11883.46|11763.46|11884.03|11764.03|11884.56|11764.56|11883.44|11763.44|10
1652087110000|2022-05-09 09:05:10|11884.07|11764.07|11883.49|11763.49|11884.07|11764.07|11882.97|11762.97|10
1652087120000|2022-05-09 09:05:20|11883.39|11763.39|11882.43|11762.43|11883.39|11763.39|11882.1|11762.1|10
1652087130000|2022-05-09 09:05:30|11882.24|11762.24|11881.43|11761.43|11882.6|11762.6|11881.43|11761.43|10
1652087140000|2022-05-09 09:05:40|11881.32|11761.32|11879.85|11759.85|11881.32|11761.32|11879.65|11759.65|10
1652087150000|2022-05-09 09:05:50|11879.66|11759.66|11879.31|11759.31|11880.02|11760.02|11879.23|11759.23|10
1652087160000|2022-05-09 09:06:00|11879.16|11759.16|11877.98|11757.98|11879.19|11759.19|11877.61|11757.61|10
1652087170000|2022-05-09 09:06:10|11878.68|11758.68|11879.53|11759.53|11879.53|11759.53|11878.49|11758.49|10
1652087180000|2022-05-09 09:06:20|11879.77|11759.77|11881.77|11761.77|11881.9|11761.9|11879.77|11759.77|9
1652087190000|2022-05-09 09:06:30|11882|11762|11883.13|11763.13|11883.13|11763.13|11882|11762|10
1652087200000|2022-05-09 09:06:40|11883.31|11763.31|11884.33|11764.33|11884.33|11764.33|11882.92|11762.92|10
1652087210000|2022-05-09 09:06:50|11884.06|11764.06|11883.47|11763.47|11884.57|11764.57|11883.47|11763.47|10
1652087220000|2022-05-09 09:07:00|11883.23|11763.23|11882.21|11762.21|11883.23|11763.23|11882.21|11762.21|10
1652087230000|2022-05-09 09:07:10|11882.27|11762.27|11881.84|11761.84|11882.41|11762.41|11881.51|11761.51|9
1652087240000|2022-05-09 09:07:20|11881.86|11761.86|11884.3|11764.3|11884.3|11764.3|11881.86|11761.86|10
1652087250000|2022-05-09 09:07:30|11884.31|11764.31|11885.02|11765.02|11885.14|11765.14|11884.31|11764.31|10
1652087260000|2022-05-09 09:07:40|11884.98|11764.98|11885.76|11765.76|11885.76|11765.76|11884.79|11764.79|10
1652087270000|2022-05-09 09:07:50|11885.77|11765.77|11885.21|11765.21|11885.77|11765.77|11885.04|11765.04|10
1652087280000|2022-05-09 09:08:00|11884.85|11764.85|11883.86|11763.86|11885.2|11765.2|11883.74|11763.74|10
1652087290000|2022-05-09 09:08:10|11883.68|11763.68|11881.54|11761.54|11883.68|11763.68|11881.39|11761.39|10
1652087300000|2022-05-09 09:08:20|11880.71|11760.71|11881.49|11761.49|11881.49|11761.49|11879.98|11759.98|9
1652087310000|2022-05-09 09:08:30|11881.45|11761.45|11883.31|11763.31|11883.31|11763.31|11881.39|11761.39|9
1652087320000|2022-05-09 09:08:40|11883.44|11763.44|11883.88|11763.88|11883.88|11763.88|11883.35|11763.35|10
1652087330000|2022-05-09 09:08:50|11883.74|11763.74|11884.22|11764.22|11884.38|11764.38|11883.74|11763.74|9
1652087340000|2022-05-09 09:09:00|11884.07|11764.07|11887.7|11767.7|11887.85|11767.85|11884.07|11764.07|10
1652087350000|2022-05-09 09:09:10|11887.92|11767.92|11887.58|11767.58|11888.18|11768.18|11887.54|11767.54|10
1652087360000|2022-05-09 09:09:20|11887.28|11767.28|11886.18|11766.18|11887.41|11767.41|11886.07|11766.07|10
1652087370000|2022-05-09 09:09:30|11885.96|11765.96|11885.86|11765.86|11886.28|11766.28|11885.63|11765.63|10
1652087380000|2022-05-09 09:09:40|11885.75|11765.75|11885.97|11765.97|11886.36|11766.36|11885.75|11765.75|10
1652087390000|2022-05-09 09:09:50|11885.79|11765.79|11885.84|11765.84|11886.03|11766.03|11885.22|11765.22|10
1652087400000|2022-05-09 09:10:00|11885.98|11765.98|11885.07|11765.07|11885.98|11765.98|11885.07|11765.07|10
1652087410000|2022-05-09 09:10:10|11884.94|11764.94|11883.36|11763.36|11884.97|11764.97|11883.36|11763.36|10
1652087420000|2022-05-09 09:10:20|11883.69|11763.69|11886.48|11766.48|11886.48|11766.48|11883.43|11763.43|10
1652087430000|2022-05-09 09:10:30|11886.49|11766.49|11890.28|11770.28|11890.28|11770.28|11886.49|11766.49|10
1652087440000|2022-05-09 09:10:40|11890.53|11770.53|11893.1|11773.1|11893.1|11773.1|11890.53|11770.53|10
1652087450000|2022-05-09 09:10:50|11893.18|11773.18|11892.25|11772.25|11893.36|11773.36|11892.06|11772.06|10
1652087460000|2022-05-09 09:11:00|11892.49|11772.49|11892.17|11772.17|11892.49|11772.49|11891.97|11771.97|9
1652087470000|2022-05-09 09:11:10|11891.99|11771.99|11893.2|11773.2|11893.2|11773.2|11891.99|11771.99|10
1652087480000|2022-05-09 09:11:20|11893.05|11773.05|11892.97|11772.97|11893.09|11773.09|11892.94|11772.94|7
1652087490000|2022-05-09 09:11:30|11892.85|11772.85|11894.44|11774.44|11894.44|11774.44|11892.69|11772.69|9
1652087500000|2022-05-09 09:11:40|11894.64|11774.64|11895.2|11775.2|11895.2|11775.2|11894.64|11774.64|10
1652087510000|2022-05-09 09:11:50|11895.24|11775.24|11897.94|11777.94|11898.57|11778.57|11895.24|11775.24|10
1652087520000|2022-05-09 09:12:00|11897.91|11777.91|11897|11777|11897.91|11777.91|11896.37|11776.37|10
1652087530000|2022-05-09 09:12:10|11896.77|11776.77|11898.82|11778.82|11898.82|11778.82|11896.77|11776.77|9
1652087540000|2022-05-09 09:12:20|11898.91|11778.91|11900.19|11780.19|11900.32|11780.32|11898.91|11778.91|10
1652087550000|2022-05-09 09:12:30|11900.38|11780.38|11900.48|11780.48|11901.21|11781.21|11900.16|11780.16|10
1652087560000|2022-05-09 09:12:40|11900.44|11780.44|11901.41|11781.41|11901.41|11781.41|11899.78|11779.78|10
1652087570000|2022-05-09 09:12:50|11901.78|11781.78|11906.96|11786.96|11906.96|11786.96|11901.78|11781.78|10
1652087580000|2022-05-09 09:13:00|11907.67|11787.67|11912.87|11792.87|11912.87|11792.87|11907.67|11787.67|10
1652087590000|2022-05-09 09:13:10|11913.09|11793.09|11917.01|11797.01|11917.01|11797.01|11913.09|11793.09|10
1652087600000|2022-05-09 09:13:20|11916.92|11796.92|11920.03|11800.03|11920.03|11800.03|11916.21|11796.21|10
1652087610000|2022-05-09 09:13:30|11919.96|11799.96|11923.98|11803.98|11924.38|11804.38|11919.96|11799.96|10
1652087620000|2022-05-09 09:13:40|11925.19|11805.19|11926.47|11806.47|11926.68|11806.68|11924.81|11804.81|10
1652087630000|2022-05-09 09:13:50|11927.13|11807.13|11931.52|11811.52|11931.52|11811.52|11926.68|11806.68|10
1652087640000|2022-05-09 09:14:00|11931.69|11811.69|11932.88|11812.88|11932.88|11812.88|11931.69|11811.69|10
1652087650000|2022-05-09 09:14:10|11932.85|11812.85|11933.04|11813.04|11933.04|11813.04|11932.08|11812.08|9
1652087660000|2022-05-09 09:14:20|11932.37|11812.37|11930.29|11810.29|11932.43|11812.43|11930.29|11810.29|10
1652087670000|2022-05-09 09:14:30|11929.42|11809.42|11930.41|11810.41|11930.53|11810.53|11929.41|11809.41|9
1652087680000|2022-05-09 09:14:40|11930.38|11810.38|11929.12|11809.12|11930.45|11810.45|11929.12|11809.12|10
1652087690000|2022-05-09 09:14:50|11928.61|11808.61|11928.75|11808.75|11928.75|11808.75|11927.94|11807.94|10
1652087700000|2022-05-09 09:15:00|11927.91|11807.91|11925.5|11805.5|11928.19|11808.19|11925.5|11805.5|10
1652087710000|2022-05-09 09:15:10|11925.58|11805.58|11924.9|11804.9|11925.58|11805.58|11924.64|11804.64|10
1652087720000|2022-05-09 09:15:20|11924.88|11804.88|11922.98|11802.98|11925.15|11805.15|11922.56|11802.56|10
1652087730000|2022-05-09 09:15:30|11922.67|11802.67|11922.14|11802.14|11922.91|11802.91|11921.71|11801.71|10
1652087740000|2022-05-09 09:15:40|11922.77|11802.77|11920.49|11800.49|11922.77|11802.77|11920.49|11800.49|10
1652087750000|2022-05-09 09:15:50|11920.19|11800.19|11918.63|11798.63|11920.19|11800.19|11918.63|11798.63|9
1652087760000|2022-05-09 09:16:00|11919.03|11799.03|11917.83|11797.83|11919.03|11799.03|11917.15|11797.15|10
1652087770000|2022-05-09 09:16:10|11917.98|11797.98|11915.73|11795.73|11917.98|11797.98|11915.73|11795.73|10
1652087780000|2022-05-09 09:16:20|11915.65|11795.65|11915.24|11795.24|11915.65|11795.65|11914.81|11794.81|10
1652087790000|2022-05-09 09:16:30|11915.56|11795.56|11914.32|11794.32|11915.56|11795.56|11914.18|11794.18|10
1652087800000|2022-05-09 09:16:40|11914.69|11794.69|11912.43|11792.43|11914.7|11794.7|11912.43|11792.43|10
1652087810000|2022-05-09 09:16:50|11912.13|11792.13|11911.57|11791.57|11912.41|11792.41|11911.18|11791.18|10
1652087820000|2022-05-09 09:17:00|11911.41|11791.41|11908.03|11788.03|11911.41|11791.41|11908.03|11788.03|10
1652087830000|2022-05-09 09:17:10|11908.57|11788.57|11907.5|11787.5|11908.57|11788.57|11907.5|11787.5|10
1652087840000|2022-05-09 09:17:20|11907.36|11787.36|11907.34|11787.34|11907.61|11787.61|11906.96|11786.96|10
1652087850000|2022-05-09 09:17:30|11907.2|11787.2|11907.23|11787.23|11907.48|11787.48|11907.03|11787.03|10
1652087860000|2022-05-09 09:17:40|11907.24|11787.24|11905.33|11785.33|11907.27|11787.27|11905.25|11785.25|10
1652087870000|2022-05-09 09:17:50|11905.61|11785.61|11902.27|11782.27|11905.87|11785.87|11902.27|11782.27|10
1652087880000|2022-05-09 09:18:00|11901.53|11781.53|11897.46|11777.46|11901.53|11781.53|11897.46|11777.46|9
1652087890000|2022-05-09 09:18:10|11896.36|11776.36|11893.89|11773.89|11896.88|11776.88|11893.89|11773.89|9
1652087900000|2022-05-09 09:18:20|11892.42|11772.42|11888.24|11768.24|11892.42|11772.42|11888.24|11768.24|10
1652087910000|2022-05-09 09:18:30|11888.46|11768.46|11880.54|11760.54|11888.46|11768.46|11880.54|11760.54|10
1652087920000|2022-05-09 09:18:40|11880.59|11760.59|11881.03|11761.03|11881.03|11761.03|11878.8|11758.8|10
1652087930000|2022-05-09 09:18:50|11881.19|11761.19|11884.47|11764.47|11884.47|11764.47|11881.19|11761.19|10
1652087940000|2022-05-09 09:19:00|11884.32|11764.32|11884.23|11764.23|11884.56|11764.56|11883.7|11763.7|10
1652087950000|2022-05-09 09:19:10|11883.98|11763.98|11882.79|11762.79|11884.23|11764.23|11882.79|11762.79|10
1652087960000|2022-05-09 09:19:20|11882.28|11762.28|11880.65|11760.65|11882.28|11762.28|11880.65|11760.65|10
1652087970000|2022-05-09 09:19:30|11880.9|11760.9|11879.26|11759.26|11880.9|11760.9|11878.78|11758.78|10
1652087980000|2022-05-09 09:19:40|11878.57|11758.57|11876.53|11756.53|11878.57|11758.57|11876.39|11756.39|10
1652087990000|2022-05-09 09:19:50|11876.75|11756.75|11874.59|11754.59|11876.75|11756.75|11874.59|11754.59|10
1652088000000|2022-05-09 09:20:00|11874.62|11754.62|11871.45|11751.45|11874.62|11754.62|11871.45|11751.45|10
1652088010000|2022-05-09 09:20:10|11871.16|11751.16|11871.19|11751.19|11871.69|11751.69|11869.67|11749.67|10
1652088020000|2022-05-09 09:20:20|11870.9|11750.9|11869.23|11749.23|11871.8|11751.8|11869.23|11749.23|10
1652088030000|2022-05-09 09:20:30|11869.28|11749.28|11868.91|11748.91|11869.59|11749.59|11868.8|11748.8|10
1652088040000|2022-05-09 09:20:40|11868.65|11748.65|11868.61|11748.61|11868.86|11748.86|11868.28|11748.28|10
1652088050000|2022-05-09 09:20:50|11868.51|11748.51|11868.48|11748.48|11868.92|11748.92|11868.09|11748.09|10
1652088060000|2022-05-09 09:21:00|11868.4|11748.4|11869.87|11749.87|11869.87|11749.87|11868.03|11748.03|10
1652088070000|2022-05-09 09:21:10|11869.42|11749.42|11870.67|11750.67|11870.68|11750.68|11869.42|11749.42|9
1652088080000|2022-05-09 09:21:20|11871.07|11751.07|11873.73|11753.73|11873.74|11753.74|11871.07|11751.07|10
1652088090000|2022-05-09 09:21:30|11874.06|11754.06|11875.36|11755.36|11875.54|11755.54|11874.06|11754.06|10
1652088100000|2022-05-09 09:21:40|11876.32|11756.32|11875.32|11755.32|11876.59|11756.59|11875.32|11755.32|8
1652088110000|2022-05-09 09:21:50|11875.81|11755.81|11875.52|11755.52|11875.86|11755.86|11875.17|11755.17|9
1652088120000|2022-05-09 09:22:00|11875.21|11755.21|11875.38|11755.38|11875.39|11755.39|11875.08|11755.08|10
1652088130000|2022-05-09 09:22:10|11875.54|11755.54|11876.87|11756.87|11876.87|11756.87|11875.46|11755.46|10
1652088140000|2022-05-09 09:22:20|11876.27|11756.27|11878.53|11758.53|11878.53|11758.53|11876.05|11756.05|10
1652088150000|2022-05-09 09:22:30|11876.66|11756.66|11878.44|11758.44|11878.48|11758.48|11876.66|11756.66|10
1652088160000|2022-05-09 09:22:40|11877.93|11757.93|11876.82|11756.82|11877.93|11757.93|11876.82|11756.82|10
1652088170000|2022-05-09 09:22:50|11876.5|11756.5|11875.21|11755.21|11876.5|11756.5|11875.2|11755.2|10
1652088180000|2022-05-09 09:23:00|11875.14|11755.14|11874.56|11754.56|11875.52|11755.52|11874.56|11754.56|10
1652088190000|2022-05-09 09:23:10|11873.96|11753.96|11871.32|11751.32|11873.96|11753.96|11871.32|11751.32|8
1652088200000|2022-05-09 09:23:20|11871.49|11751.49|11870.68|11750.68|11871.49|11751.49|11870.5|11750.5|10
1652088210000|2022-05-09 09:23:30|11870.73|11750.73|11868.79|11748.79|11870.73|11750.73|11868.66|11748.66|9
1652088220000|2022-05-09 09:23:40|11868.91|11748.91|11867.51|11747.51|11868.91|11748.91|11867.46|11747.46|9
1652088230000|2022-05-09 09:23:50|11867.18|11747.18|11867.84|11747.84|11867.87|11747.87|11866.76|11746.76|10
1652088240000|2022-05-09 09:24:00|11867.44|11747.44|11869.63|11749.63|11869.63|11749.63|11867.44|11747.44|10
1652088250000|2022-05-09 09:24:10|11869.84|11749.84|11870.88|11750.88|11870.88|11750.88|11869.84|11749.84|10
1652088260000|2022-05-09 09:24:20|11870.44|11750.44|11869.01|11749.01|11870.48|11750.48|11869.01|11749.01|9
1652088270000|2022-05-09 09:24:30|11868.92|11748.92|11868.68|11748.68|11868.95|11748.95|11868.55|11748.55|10
1652088280000|2022-05-09 09:24:40|11868.56|11748.56|11868.34|11748.34|11868.56|11748.56|11868.32|11748.32|10
1652088290000|2022-05-09 09:24:50|11868.48|11748.48|11868.85|11748.85|11868.85|11748.85|11868.4|11748.4|9
1652088300000|2022-05-09 09:25:00|11869.01|11749.01|11868.4|11748.4|11869.61|11749.61|11868.4|11748.4|9
1652088310000|2022-05-09 09:25:10|11868.32|11748.32|11866.34|11746.34|11868.32|11748.32|11866.34|11746.34|9
1652088320000|2022-05-09 09:25:20|11866.18|11746.18|11864.06|11744.06|11866.18|11746.18|11864.06|11744.06|8
1652088330000|2022-05-09 09:25:30|11864.24|11744.24|11863.14|11743.14|11864.24|11744.24|11863.14|11743.14|10
1652088340000|2022-05-09 09:25:40|11862.82|11742.82|11862.24|11742.24|11862.82|11742.82|11861.93|11741.93|9
1652088350000|2022-05-09 09:25:50|11861.43|11741.43|11861.54|11741.54|11862.3|11742.3|11861|11741|10
1652088360000|2022-05-09 09:26:00|11861.36|11741.36|11860.66|11740.66|11861.36|11741.36|11860.26|11740.26|10
1652088370000|2022-05-09 09:26:10|11860.83|11740.83|11861.47|11741.47|11861.47|11741.47|11860.83|11740.83|10
1652088380000|2022-05-09 09:26:20|11861.29|11741.29|11861.85|11741.85|11862.25|11742.25|11861.29|11741.29|10
1652088390000|2022-05-09 09:26:30|11861.75|11741.75|11861.28|11741.28|11861.75|11741.75|11861.17|11741.17|9
1652088400000|2022-05-09 09:26:40|11861.15|11741.15|11859.81|11739.81|11861.15|11741.15|11859.81|11739.81|10
1652088410000|2022-05-09 09:26:50|11859.88|11739.88|11859.18|11739.18|11859.88|11739.88|11859.15|11739.15|10
1652088420000|2022-05-09 09:27:00|11859.13|11739.13|11858.07|11738.07|11859.13|11739.13|11857.71|11737.71|10
1652088430000|2022-05-09 09:27:10|11857.65|11737.65|11858.15|11738.15|11858.48|11738.48|11857.61|11737.61|10
1652088440000|2022-05-09 09:27:20|11858.56|11738.56|11858.02|11738.02|11858.56|11738.56|11857.91|11737.91|10
1652088450000|2022-05-09 09:27:30|11857.89|11737.89|11857.95|11737.95|11858.09|11738.09|11857.8|11737.8|8
1652088460000|2022-05-09 09:27:40|11857.42|11737.42|11856.62|11736.62|11857.48|11737.48|11856.62|11736.62|10
1652088470000|2022-05-09 09:27:50|11857.27|11737.27|11854.95|11734.95|11857.27|11737.27|11854.89|11734.89|10
1652088480000|2022-05-09 09:28:00|11854.72|11734.72|11854.55|11734.55|11854.75|11734.75|11854.36|11734.36|9
1652088490000|2022-05-09 09:28:10|11854.53|11734.53|11852.83|11732.83|11854.53|11734.53|11852.83|11732.83|10
1652088500000|2022-05-09 09:28:20|11852.79|11732.79|11852.52|11732.52|11852.96|11732.96|11852.52|11732.52|10
1652088510000|2022-05-09 09:28:30|11852.67|11732.67|11848.76|11728.76|11852.67|11732.67|11848.76|11728.76|10
1652088520000|2022-05-09 09:28:40|11848.17|11728.17|11846.23|11726.23|11848.17|11728.17|11845.73|11725.73|10
1652088530000|2022-05-09 09:28:50|11846.21|11726.21|11845.98|11725.98|11847.32|11727.32|11845.93|11725.93|9
1652088540000|2022-05-09 09:29:00|11846.02|11726.02|11845.6|11725.6|11846.02|11726.02|11845.35|11725.35|8
1652088550000|2022-05-09 09:29:10|11845.74|11725.74|11847.41|11727.41|11847.41|11727.41|11845.74|11725.74|9
1652088560000|2022-05-09 09:29:20|11847.82|11727.82|11849.02|11729.02|11849.02|11729.02|11847.82|11727.82|9
1652088570000|2022-05-09 09:29:30|11848.99|11728.99|11848.86|11728.86|11848.99|11728.99|11848.66|11728.66|10
1652088580000|2022-05-09 09:29:40|11848.6|11728.6|11846.99|11726.99|11848.72|11728.72|11846.99|11726.99|10
1652088590000|2022-05-09 09:29:50|11847.23|11727.23|11848.05|11728.05|11848.1|11728.1|11847.23|11727.23|10
1652088600000|2022-05-09 09:30:00|11847.9|11727.9|11847.94|11727.94|11848.03|11728.03|11847.61|11727.61|10
1652088610000|2022-05-09 09:30:10|11847.82|11727.82|11847.89|11727.89|11848.07|11728.07|11847.67|11727.67|10
1652088620000|2022-05-09 09:30:20|11847.68|11727.68|11849.39|11729.39|11849.81|11729.81|11847.68|11727.68|10
1652088630000|2022-05-09 09:30:30|11849.35|11729.35|11850.59|11730.59|11850.66|11730.66|11848.7|11728.7|9
1652088640000|2022-05-09 09:30:40|11850.91|11730.91|11852.7|11732.7|11852.7|11732.7|11850.91|11730.91|10
1652088650000|2022-05-09 09:30:50|11852.63|11732.63|11853.18|11733.18|11853.27|11733.27|11852.63|11732.63|9
1652088660000|2022-05-09 09:31:00|11853.84|11733.84|11852.66|11732.66|11853.84|11733.84|11852.66|11732.66|10
1652088670000|2022-05-09 09:31:10|11852.34|11732.34|11849.3|11729.3|11852.34|11732.34|11849.3|11729.3|10
1652088680000|2022-05-09 09:31:20|11848.95|11728.95|11844.67|11724.67|11848.95|11728.95|11844.67|11724.67|10
1652088690000|2022-05-09 09:31:30|11844.06|11724.06|11842.67|11722.67|11844.22|11724.22|11842.36|11722.36|10
1652088700000|2022-05-09 09:31:40|11842.49|11722.49|11840.55|11720.55|11842.5|11722.5|11840.55|11720.55|10
1652088710000|2022-05-09 09:31:50|11840.75|11720.75|11835.2|11715.2|11840.75|11720.75|11835.2|11715.2|9
1652088720000|2022-05-09 09:32:00|11834.5|11714.5|11830.54|11710.54|11834.5|11714.5|11830.22|11710.22|10
1652088730000|2022-05-09 09:32:10|11830.26|11710.26|11830.42|11710.42|11831.29|11711.29|11830.26|11710.26|9
1652088740000|2022-05-09 09:32:20|11830.32|11710.32|11829.49|11709.49|11830.32|11710.32|11829.46|11709.46|10
1652088750000|2022-05-09 09:32:30|11828.61|11708.61|11828.01|11708.01|11828.61|11708.61|11826.98|11706.98|10
1652088760000|2022-05-09 09:32:40|11827.94|11707.94|11828.65|11708.65|11828.77|11708.77|11827.94|11707.94|10
1652088770000|2022-05-09 09:32:50|11828.64|11708.64|11829.06|11709.06|11829.42|11709.42|11828.64|11708.64|10
1652088780000|2022-05-09 09:33:00|11828.58|11708.58|11828.58|11708.58|11829.87|11709.87|11828.4|11708.4|9
1652088790000|2022-05-09 09:33:10|11828.86|11708.86|11829.94|11709.94|11829.94|11709.94|11828.18|11708.18|9
1652088800000|2022-05-09 09:33:20|11829.99|11709.99|11830.83|11710.83|11830.88|11710.88|11829.64|11709.64|10
1652088810000|2022-05-09 09:33:30|11831.12|11711.12|11827.96|11707.96|11831.12|11711.12|11827.96|11707.96|10
1652088820000|2022-05-09 09:33:40|11828.09|11708.09|11826.78|11706.78|11828.09|11708.09|11826.39|11706.39|10
1652088830000|2022-05-09 09:33:50|11827.11|11707.11|11828.98|11708.98|11828.98|11708.98|11827.11|11707.11|10
1652088840000|2022-05-09 09:34:00|11828.61|11708.61|11826.8|11706.8|11828.61|11708.61|11826.8|11706.8|10
1652088850000|2022-05-09 09:34:10|11827.44|11707.44|11826.56|11706.56|11827.44|11707.44|11826.28|11706.28|9
1652088860000|2022-05-09 09:34:20|11826.23|11706.23|11826.38|11706.38|11826.42|11706.42|11825.79|11705.79|9
1652088870000|2022-05-09 09:34:30|11826.03|11706.03|11825.69|11705.69|11826.03|11706.03|11825.18|11705.18|10
1652088880000|2022-05-09 09:34:40|11825.37|11705.37|11821.49|11701.49|11825.53|11705.53|11821.15|11701.15|10
1652088890000|2022-05-09 09:34:50|11821.52|11701.52|11821.47|11701.47|11821.71|11701.71|11821.06|11701.06|10
1652088900000|2022-05-09 09:35:00|11821.19|11701.19|11819.36|11699.36|11821.19|11701.19|11819.36|11699.36|9
1652088910000|2022-05-09 09:35:10|11819.39|11699.39|11818.08|11698.08|11819.39|11699.39|11817.85|11697.85|8
1652088920000|2022-05-09 09:35:20|11817.78|11697.78|11813.88|11693.88|11817.78|11697.78|11813.88|11693.88|10
1652088930000|2022-05-09 09:35:30|11813.83|11693.83|11809.76|11689.76|11813.83|11693.83|11809.61|11689.61|10
1652088940000|2022-05-09 09:35:40|11809.71|11689.71|11811.09|11691.09|11811.09|11691.09|11809.25|11689.25|10
1652088950000|2022-05-09 09:35:50|11810.38|11690.38|11811.82|11691.82|11811.82|11691.82|11809.55|11689.55|10
1652088960000|2022-05-09 09:36:00|11812.97|11692.97|11815.88|11695.88|11815.88|11695.88|11812.77|11692.77|10
1652088970000|2022-05-09 09:36:10|11815.85|11695.85|11817.86|11697.86|11817.86|11697.86|11815.85|11695.85|10
1652088980000|2022-05-09 09:36:20|11818.25|11698.25|11821.1|11701.1|11821.1|11701.1|11818.25|11698.25|10
1652088990000|2022-05-09 09:36:30|11821.21|11701.21|11823.34|11703.34|11823.38|11703.38|11821.21|11701.21|10
1652089000000|2022-05-09 09:36:40|11823.07|11703.07|11825.45|11705.45|11825.79|11705.79|11823.07|11703.07|10
1652089010000|2022-05-09 09:36:50|11824.91|11704.91|11826.8|11706.8|11826.87|11706.87|11824.91|11704.91|10
1652089020000|2022-05-09 09:37:00|11827.09|11707.09|11826.99|11706.99|11827.31|11707.31|11826.72|11706.72|10
1652089030000|2022-05-09 09:37:10|11826.89|11706.89|11826.63|11706.63|11827.2|11707.2|11826.53|11706.53|10
1652089040000|2022-05-09 09:37:20|11826.81|11706.81|11825.56|11705.56|11826.81|11706.81|11825.56|11705.56|7
1652089050000|2022-05-09 09:37:30|11825.65|11705.65|11825.85|11705.85|11825.91|11705.91|11825.42|11705.42|10
1652089060000|2022-05-09 09:37:40|11826.09|11706.09|11827.49|11707.49|11827.51|11707.51|11825.92|11705.92|10
1652089070000|2022-05-09 09:37:50|11827.71|11707.71|11833.27|11713.27|11833.27|11713.27|11827.71|11707.71|10
1652089080000|2022-05-09 09:38:00|11832.94|11712.94|11835.74|11715.74|11835.74|11715.74|11832.89|11712.89|10
1652089090000|2022-05-09 09:38:10|11835.67|11715.67|11837.25|11717.25|11837.25|11717.25|11835.23|11715.23|9
1652089100000|2022-05-09 09:38:20|11837.66|11717.66|11836.35|11716.35|11838.26|11718.26|11836.21|11716.21|9
1652089110000|2022-05-09 09:38:30|11835.76|11715.76|11833.68|11713.68|11836.01|11716.01|11833.68|11713.68|10
1652089120000|2022-05-09 09:38:40|11833.81|11713.81|11830.27|11710.27|11833.81|11713.81|11830.27|11710.27|10
1652089130000|2022-05-09 09:38:50|11829.77|11709.77|11828.05|11708.05|11829.77|11709.77|11828.05|11708.05|10
1652089140000|2022-05-09 09:39:00|11828.65|11708.65|11829.31|11709.31|11829.31|11709.31|11828.65|11708.65|10
1652089150000|2022-05-09 09:39:10|11828.77|11708.77|11826.23|11706.23|11828.77|11708.77|11826.23|11706.23|10
1652089160000|2022-05-09 09:39:20|11825.78|11705.78|11824.68|11704.68|11825.78|11705.78|11824.51|11704.51|10
1652089170000|2022-05-09 09:39:30|11824.74|11704.74|11821.25|11701.25|11824.74|11704.74|11821.25|11701.25|10
1652089180000|2022-05-09 09:39:40|11821.23|11701.23|11817.97|11697.97|11821.23|11701.23|11817.95|11697.95|9
1652089190000|2022-05-09 09:39:50|11817.76|11697.76|11813.69|11693.69|11817.76|11697.76|11813.69|11693.69|10
1652089200000|2022-05-09 09:40:00|11813.62|11693.62|11813.66|11693.66|11813.89|11693.89|11813.11|11693.11|10
1652089210000|2022-05-09 09:40:10|11813.64|11693.64|11814.22|11694.22|11815.08|11695.08|11813.6|11693.6|10
1652089220000|2022-05-09 09:40:20|11815.06|11695.06|11813.36|11693.36|11815.58|11695.58|11813.36|11693.36|10
1652089230000|2022-05-09 09:40:30|11813.14|11693.14|11812.12|11692.12|11813.22|11693.22|11812.12|11692.12|10
1652089240000|2022-05-09 09:40:40|11811.82|11691.82|11810.27|11690.27|11811.91|11691.91|11809.63|11689.63|10
1652089250000|2022-05-09 09:40:50|11811.15|11691.15|11808.26|11688.26|11811.15|11691.15|11808.26|11688.26|10
1652089260000|2022-05-09 09:41:00|11808.09|11688.09|11804.91|11684.91|11808.25|11688.25|11804.91|11684.91|10
1652089270000|2022-05-09 09:41:10|11804.72|11684.72|11802.4|11682.4|11804.72|11684.72|11802.4|11682.4|10
1652089280000|2022-05-09 09:41:20|11801.66|11681.66|11799.99|11679.99|11801.79|11681.79|11799.99|11679.99|10
1652089290000|2022-05-09 09:41:30|11800.93|11680.93|11801.3|11681.3|11801.31|11681.31|11800.4|11680.4|10
1652089300000|2022-05-09 09:41:40|11800.92|11680.92|11801.68|11681.68|11801.79|11681.79|11800.92|11680.92|10
1652089310000|2022-05-09 09:41:50|11801.92|11681.92|11802.3|11682.3|11802.3|11682.3|11801.59|11681.59|10
1652089320000|2022-05-09 09:42:00|11802.33|11682.33|11801.34|11681.34|11803.59|11683.59|11801.34|11681.34|10
1652089330000|2022-05-09 09:42:10|11801.43|11681.43|11801.52|11681.52|11801.64|11681.64|11800.87|11680.87|10
1652089340000|2022-05-09 09:42:20|11801.67|11681.67|11803.68|11683.68|11803.68|11683.68|11801.37|11681.37|10
1652089350000|2022-05-09 09:42:30|11803.4|11683.4|11805.55|11685.55|11805.59|11685.59|11803.4|11683.4|10
1652089360000|2022-05-09 09:42:40|11805.14|11685.14|11807.22|11687.22|11807.22|11687.22|11805.14|11685.14|9
1652089370000|2022-05-09 09:42:50|11807.49|11687.49|11809.1|11689.1|11809.1|11689.1|11807.08|11687.08|10
1652089380000|2022-05-09 09:43:00|11808.97|11688.97|11813.41|11693.41|11813.41|11693.41|11808.97|11688.97|9
1652089390000|2022-05-09 09:43:10|11813.47|11693.47|11817.51|11697.51|11817.51|11697.51|11813.47|11693.47|9
1652089400000|2022-05-09 09:43:20|11818.63|11698.63|11819.78|11699.78|11819.78|11699.78|11818.63|11698.63|10
1652089410000|2022-05-09 09:43:30|11819.91|11699.91|11822.44|11702.44|11822.44|11702.44|11819.83|11699.83|10
1652089420000|2022-05-09 09:43:40|11822.57|11702.57|11822.51|11702.51|11822.83|11702.83|11822.3|11702.3|10
1652089430000|2022-05-09 09:43:50|11823.69|11703.69|11822.99|11702.99|11823.76|11703.76|11822.54|11702.54|10
1652089440000|2022-05-09 09:44:00|11822.89|11702.89|11823.57|11703.57|11823.61|11703.61|11822.86|11702.86|10
1652089450000|2022-05-09 09:44:10|11823.62|11703.62|11822.69|11702.69|11823.65|11703.65|11822.59|11702.59|10
1652089460000|2022-05-09 09:44:20|11822.54|11702.54|11822.79|11702.79|11823.05|11703.05|11822.17|11702.17|10
1652089470000|2022-05-09 09:44:30|11822.9|11702.9|11823.22|11703.22|11823.42|11703.42|11822.9|11702.9|10
1652089480000|2022-05-09 09:44:40|11822.93|11702.93|11821.89|11701.89|11823.32|11703.32|11821.89|11701.89|9
1652089490000|2022-05-09 09:44:50|11822.07|11702.07|11821.21|11701.21|11822.11|11702.11|11821.21|11701.21|10
1652089500000|2022-05-09 09:45:00|11821.18|11701.18|11819.92|11699.92|11821.33|11701.33|11819.92|11699.92|10
1652089510000|2022-05-09 09:45:10|11820.14|11700.14|11819.68|11699.68|11820.31|11700.31|11819.68|11699.68|10
1652089520000|2022-05-09 09:45:20|11819.28|11699.28|11818.18|11698.18|11819.34|11699.34|11818.18|11698.18|10
1652089530000|2022-05-09 09:45:30|11818.33|11698.33|11819.07|11699.07|11819.07|11699.07|11818.15|11698.15|10
1652089540000|2022-05-09 09:45:40|11819.32|11699.32|11819.2|11699.2|11819.69|11699.69|11818.57|11698.57|10
1652089550000|2022-05-09 09:45:50|11818.83|11698.83|11816.74|11696.74|11818.83|11698.83|11816.74|11696.74|10
1652089560000|2022-05-09 09:46:00|11816.41|11696.41|11814.85|11694.85|11816.51|11696.51|11814.78|11694.78|10
1652089570000|2022-05-09 09:46:10|11814.83|11694.83|11813.91|11693.91|11814.83|11694.83|11813.91|11693.91|10
1652089580000|2022-05-09 09:46:20|11813.88|11693.88|11812.31|11692.31|11813.96|11693.96|11812.31|11692.31|9
1652089590000|2022-05-09 09:46:30|11812.15|11692.15|11811.92|11691.92|11812.49|11692.49|11811.67|11691.67|10
1652089600000|2022-05-09 09:46:40|11811.86|11691.86|11810.69|11690.69|11812.09|11692.09|11810.69|11690.69|9
1652089610000|2022-05-09 09:46:50|11811.19|11691.19|11810.9|11690.9|11811.61|11691.61|11810.89|11690.89|10
1652089620000|2022-05-09 09:47:00|11810.98|11690.98|11810.74|11690.74|11811.1|11691.1|11810.55|11690.55|10
1652089630000|2022-05-09 09:47:10|11810.65|11690.65|11810.67|11690.67|11811.4|11691.4|11810.65|11690.65|10
1652089640000|2022-05-09 09:47:20|11810.71|11690.71|11807.89|11687.89|11810.91|11690.91|11807.89|11687.89|10
1652089650000|2022-05-09 09:47:30|11808.13|11688.13|11805.5|11685.5|11808.19|11688.19|11805.35|11685.35|10
1652089660000|2022-05-09 09:47:40|11805.01|11685.01|11803.88|11683.88|11805.25|11685.25|11803.2|11683.2|10
1652089670000|2022-05-09 09:47:50|11804|11684|11802.86|11682.86|11804|11684|11802.75|11682.75|10
1652089680000|2022-05-09 09:48:00|11802.58|11682.58|11802.23|11682.23|11802.58|11682.58|11802.17|11682.17|10
1652089690000|2022-05-09 09:48:10|11802.74|11682.74|11804.06|11684.06|11804.06|11684.06|11802.74|11682.74|9
1652089700000|2022-05-09 09:48:20|11803.94|11683.94|11805.76|11685.76|11805.92|11685.92|11803.94|11683.94|10
1652089710000|2022-05-09 09:48:30|11805.61|11685.61|11806.02|11686.02|11806.02|11686.02|11805.16|11685.16|10
1652089720000|2022-05-09 09:48:40|11806.08|11686.08|11807.42|11687.42|11807.44|11687.44|11806.08|11686.08|9
1652089730000|2022-05-09 09:48:50|11807.21|11687.21|11806.9|11686.9|11807.26|11687.26|11806.77|11686.77|10
1652089740000|2022-05-09 09:49:00|11807.13|11687.13|11807.58|11687.58|11808.36|11688.36|11806.38|11686.38|10
1652089750000|2022-05-09 09:49:10|11808.39|11688.39|11809.48|11689.48|11809.51|11689.51|11807.69|11687.69|9
1652089760000|2022-05-09 09:49:20|11810.55|11690.55|11810.28|11690.28|11810.89|11690.89|11809.7|11689.7|10
1652089770000|2022-05-09 09:49:30|11810.47|11690.47|11811.93|11691.93|11811.93|11691.93|11810.14|11690.14|10
1652089780000|2022-05-09 09:49:40|11812.04|11692.04|11813.62|11693.62|11813.62|11693.62|11811.63|11691.63|10
1652089790000|2022-05-09 09:49:50|11813.31|11693.31|11813.68|11693.68|11813.68|11693.68|11812.38|11692.38|10
1652089800000|2022-05-09 09:50:00|11813.53|11693.53|11811.02|11691.02|11813.61|11693.61|11810.8|11690.8|10
1652089810000|2022-05-09 09:50:10|11811.54|11691.54|11810.89|11690.89|11811.54|11691.54|11810.17|11690.17|10
1652089820000|2022-05-09 09:50:20|11810.88|11690.88|11810.63|11690.63|11810.88|11690.88|11810.25|11690.25|10
1652089830000|2022-05-09 09:50:30|11810.94|11690.94|11810.86|11690.86|11810.94|11690.94|11810.33|11690.33|9
1652089840000|2022-05-09 09:50:40|11810.44|11690.44|11811.52|11691.52|11811.52|11691.52|11810.29|11690.29|10
1652089850000|2022-05-09 09:50:50|11810.74|11690.74|11813.49|11693.49|11813.56|11693.56|11810.74|11690.74|9
1652089860000|2022-05-09 09:51:00|11813.42|11693.42|11813.81|11693.81|11813.99|11693.99|11812.92|11692.92|9
1652089870000|2022-05-09 09:51:10|11814.39|11694.39|11816.91|11696.91|11816.91|11696.91|11814.39|11694.39|10
1652089880000|2022-05-09 09:51:20|11818.07|11698.07|11820.58|11700.58|11820.58|11700.58|11818.07|11698.07|10
1652089890000|2022-05-09 09:51:30|11821.28|11701.28|11827.6|11707.6|11827.6|11707.6|11821.28|11701.28|10
1652089900000|2022-05-09 09:51:40|11827.37|11707.37|11829.57|11709.57|11829.57|11709.57|11827.36|11707.36|10
1652089910000|2022-05-09 09:51:50|11830.52|11710.52|11831.72|11711.72|11831.72|11711.72|11830.49|11710.49|10
1652089920000|2022-05-09 09:52:00|11832.77|11712.77|11832.22|11712.22|11832.77|11712.77|11832.15|11712.15|10
1652089930000|2022-05-09 09:52:10|11833.76|11713.76|11835.4|11715.4|11835.74|11715.74|11833.7|11713.7|10
1652089940000|2022-05-09 09:52:20|11836.35|11716.35|11837.57|11717.57|11837.66|11717.66|11835.64|11715.64|10
1652089950000|2022-05-09 09:52:30|11838.54|11718.54|11838.4|11718.4|11838.55|11718.55|11837.87|11717.87|10
1652089960000|2022-05-09 09:52:40|11838.5|11718.5|11833.83|11713.83|11838.5|11718.5|11833.83|11713.83|10
1652089970000|2022-05-09 09:52:50|11832.62|11712.62|11826.22|11706.22|11832.62|11712.62|11826.22|11706.22|10
1652089980000|2022-05-09 09:53:00|11825.78|11705.78|11823.86|11703.86|11825.78|11705.78|11823.8|11703.8|10
1652089990000|2022-05-09 09:53:10|11824.03|11704.03|11823.28|11703.28|11824.03|11704.03|11823.01|11703.01|10
1652090000000|2022-05-09 09:53:20|11822.52|11702.52|11821.61|11701.61|11822.6|11702.6|11821.6|11701.6|9
1652090010000|2022-05-09 09:53:30|11821.82|11701.82|11819.28|11699.28|11821.96|11701.96|11818.83|11698.83|10
1652090020000|2022-05-09 09:53:40|11819.21|11699.21|11818.12|11698.12|11819.21|11699.21|11817.84|11697.84|10
1652090030000|2022-05-09 09:53:50|11817.98|11697.98|11814.94|11694.94|11817.98|11697.98|11814.93|11694.93|10
1652090040000|2022-05-09 09:54:00|11814.41|11694.41|11811.84|11691.84|11814.41|11694.41|11811.84|11691.84|10
1652090050000|2022-05-09 09:54:10|11811.64|11691.64|11811.21|11691.21|11811.69|11691.69|11811|11691|10
1652090060000|2022-05-09 09:54:20|11810.74|11690.74|11808.74|11688.74|11810.74|11690.74|11808.74|11688.74|10
1652090070000|2022-05-09 09:54:30|11808.77|11688.77|11806.05|11686.05|11808.77|11688.77|11806.05|11686.05|10
1652090080000|2022-05-09 09:54:40|11805.86|11685.86|11806.76|11686.76|11806.76|11686.76|11805.19|11685.19|10
1652090090000|2022-05-09 09:54:50|11806.62|11686.62|11808.14|11688.14|11808.14|11688.14|11806.36|11686.36|10
1652090100000|2022-05-09 09:55:00|11807.88|11687.88|11810.61|11690.61|11810.61|11690.61|11807.88|11687.88|8
1652090110000|2022-05-09 09:55:10|11810.9|11690.9|11812.53|11692.53|11812.6|11692.6|11810.9|11690.9|10
1652090120000|2022-05-09 09:55:20|11813.27|11693.27|11813.89|11693.89|11813.99|11693.99|11813.08|11693.08|10
1652090130000|2022-05-09 09:55:30|11814.03|11694.03|11813.77|11693.77|11814.08|11694.08|11813.63|11693.63|9
1652090140000|2022-05-09 09:55:40|11814.07|11694.07|11814.09|11694.09|11814.43|11694.43|11814.05|11694.05|10
1652090150000|2022-05-09 09:55:50|11814.32|11694.32|11813.92|11693.92|11814.42|11694.42|11813.92|11693.92|10
1652090160000|2022-05-09 09:56:00|11814.01|11694.01|11811.22|11691.22|11814.01|11694.01|11811.22|11691.22|10
1652090170000|2022-05-09 09:56:10|11810.36|11690.36|11809.66|11689.66|11810.46|11690.46|11809.64|11689.64|10
1652090180000|2022-05-09 09:56:20|11809.35|11689.35|11808.52|11688.52|11809.35|11689.35|11808.31|11688.31|10
1652090190000|2022-05-09 09:56:30|11807.87|11687.87|11801.67|11681.67|11807.87|11687.87|11801.67|11681.67|10
1652090200000|2022-05-09 09:56:40|11801.83|11681.83|11803.32|11683.32|11803.32|11683.32|11801.83|11681.83|10
1652090210000|2022-05-09 09:56:50|11803.05|11683.05|11804.65|11684.65|11805.1|11685.1|11803.05|11683.05|10
1652090220000|2022-05-09 09:57:00|11805.17|11685.17|11804.73|11684.73|11805.82|11685.82|11804.32|11684.32|10
1652090230000|2022-05-09 09:57:10|11804.14|11684.14|11797.77|11677.77|11805.28|11685.28|11797.77|11677.77|10
1652090240000|2022-05-09 09:57:20|11797.55|11677.55|11792.86|11672.86|11797.55|11677.55|11792.86|11672.86|10
1652090250000|2022-05-09 09:57:30|11792.69|11672.69|11792.56|11672.56|11793.3|11673.3|11791.88|11671.88|10
1652090260000|2022-05-09 09:57:40|11792.63|11672.63|11793.42|11673.42|11793.42|11673.42|11792.07|11672.07|10
1652090270000|2022-05-09 09:57:50|11793.34|11673.34|11794.26|11674.26|11794.26|11674.26|11793.34|11673.34|10
1652090280000|2022-05-09 09:58:00|11794.83|11674.83|11795.92|11675.92|11796.36|11676.36|11794.82|11674.82|10
1652090290000|2022-05-09 09:58:10|11796.54|11676.54|11798.6|11678.6|11798.6|11678.6|11796.54|11676.54|10
1652090300000|2022-05-09 09:58:20|11798.99|11678.99|11800.91|11680.91|11800.91|11680.91|11798.96|11678.96|10
1652090310000|2022-05-09 09:58:30|11801.11|11681.11|11804.22|11684.22|11804.48|11684.48|11801.11|11681.11|10
1652090320000|2022-05-09 09:58:40|11804.14|11684.14|11804.76|11684.76|11804.76|11684.76|11803.95|11683.95|10
1652090330000|2022-05-09 09:58:50|11805.24|11685.24|11803.53|11683.53|11805.24|11685.24|11803.53|11683.53|10
1652090340000|2022-05-09 09:59:00|11803.56|11683.56|11801.68|11681.68|11803.56|11683.56|11801.68|11681.68|9
1652090350000|2022-05-09 09:59:10|11802.44|11682.44|11802.15|11682.15|11802.44|11682.44|11801.47|11681.47|9
1652090360000|2022-05-09 09:59:20|11802.17|11682.17|11800.94|11680.94|11802.17|11682.17|11800.94|11680.94|9
1652090370000|2022-05-09 09:59:30|11800.89|11680.89|11801.48|11681.48|11801.75|11681.75|11800.89|11680.89|10
1652090380000|2022-05-09 09:59:40|11801.24|11681.24|11802.61|11682.61|11802.61|11682.61|11801.15|11681.15|10
1652090390000|2022-05-09 09:59:50|11803.06|11683.06|11804.36|11684.36|11804.36|11684.36|11803.05|11683.05|10
1652090400000|2022-05-09 10:00:00|11804.85|11684.85|11804.83|11684.83|11805.08|11685.08|11804.18|11684.18|10
1652090410000|2022-05-09 10:00:10|11805.72|11685.72|11807.97|11687.97|11807.97|11687.97|11805.2|11685.2|10
1652090420000|2022-05-09 10:00:20|11808.68|11688.68|11812.28|11692.28|11812.28|11692.28|11808.68|11688.68|10
1652090430000|2022-05-09 10:00:30|11812.71|11692.71|11813.2|11693.2|11813.9|11693.9|11812.55|11692.55|10
1652090440000|2022-05-09 10:00:40|11813.64|11693.64|11811.5|11691.5|11813.74|11693.74|11810.69|11690.69|10
1652090450000|2022-05-09 10:00:50|11811.05|11691.05|11808.23|11688.23|11811.14|11691.14|11808.23|11688.23|10
1652090460000|2022-05-09 10:01:00|11809.26|11689.26|11805.15|11685.15|11809.26|11689.26|11805.15|11685.15|10
1652090470000|2022-05-09 10:01:10|11804.78|11684.78|11802.41|11682.41|11804.78|11684.78|11802.41|11682.41|10
1652090480000|2022-05-09 10:01:20|11802.05|11682.05|11798.85|11678.85|11802.21|11682.21|11798.85|11678.85|10
1652090490000|2022-05-09 10:01:30|11799|11679|11798.04|11678.04|11799|11679|11797.46|11677.46|10
1652090500000|2022-05-09 10:01:40|11797.66|11677.66|11796.26|11676.26|11798.16|11678.16|11796.26|11676.26|10
1652090510000|2022-05-09 10:01:50|11795.75|11675.75|11792.36|11672.36|11796.04|11676.04|11792.36|11672.36|10
1652090520000|2022-05-09 10:02:00|11791.69|11671.69|11788.95|11668.95|11792.56|11672.56|11788.95|11668.95|9
1652090530000|2022-05-09 10:02:10|11788.77|11668.77|11788.78|11668.78|11789.29|11669.29|11786.47|11666.47|9
1652090540000|2022-05-09 10:02:20|11788.81|11668.81|11790.26|11670.26|11790.64|11670.64|11788.81|11668.81|9
1652090550000|2022-05-09 10:02:30|11793.16|11673.16|11798.89|11678.89|11798.89|11678.89|11792.38|11672.38|10
1652090560000|2022-05-09 10:02:40|11799.97|11679.97|11803.36|11683.36|11804.04|11684.04|11799.97|11679.97|10
1652090570000|2022-05-09 10:02:50|11803.99|11683.99|11804.54|11684.54|11804.7|11684.7|11803.83|11683.83|10
1652090580000|2022-05-09 10:03:00|11805.14|11685.14|11805.92|11685.92|11806.04|11686.04|11804.86|11684.86|10
1652090590000|2022-05-09 10:03:10|11805.97|11685.97|11805.27|11685.27|11806.05|11686.05|11805.21|11685.21|10
1652090600000|2022-05-09 10:03:20|11805.63|11685.63|11806.54|11686.54|11806.71|11686.71|11805.39|11685.39|10
1652090610000|2022-05-09 10:03:30|11806.41|11686.41|11806.39|11686.39|11806.9|11686.9|11806.39|11686.39|9
1652090620000|2022-05-09 10:03:40|11806.37|11686.37|11807.9|11687.9|11807.9|11687.9|11805.6|11685.6|10
1652090630000|2022-05-09 10:03:50|11808.77|11688.77|11811.69|11691.69|11811.69|11691.69|11808.49|11688.49|10
1652090640000|2022-05-09 10:04:00|11810.36|11690.36|11812.14|11692.14|11812.57|11692.57|11810.36|11690.36|10
1652090650000|2022-05-09 10:04:10|11812.21|11692.21|11815.19|11695.19|11815.88|11695.88|11812.21|11692.21|10
1652090660000|2022-05-09 10:04:20|11815.21|11695.21|11815.64|11695.64|11815.64|11695.64|11814.73|11694.73|10
1652090670000|2022-05-09 10:04:30|11815.54|11695.54|11817.65|11697.65|11818.1|11698.1|11815.54|11695.54|10
1652090680000|2022-05-09 10:04:40|11818.51|11698.51|11819.35|11699.35|11819.35|11699.35|11817.86|11697.86|9
1652090690000|2022-05-09 10:04:50|11820.19|11700.19|11822.11|11702.11|11822.26|11702.26|11820.19|11700.19|10
1652090700000|2022-05-09 10:05:00|11821.75|11701.75|11820.93|11700.93|11822.11|11702.11|11820.93|11700.93|10
1652090710000|2022-05-09 10:05:10|11820.84|11700.84|11821.32|11701.32|11822.33|11702.33|11820.84|11700.84|9
1652090720000|2022-05-09 10:05:20|11820.72|11700.72|11819.13|11699.13|11820.87|11700.87|11819.13|11699.13|10
1652090730000|2022-05-09 10:05:30|11819.53|11699.53|11817.23|11697.23|11819.53|11699.53|11817.23|11697.23|10
1652090740000|2022-05-09 10:05:40|11816.93|11696.93|11816.16|11696.16|11817.64|11697.64|11816.09|11696.09|10
1652090750000|2022-05-09 10:05:50|11815.95|11695.95|11814.05|11694.05|11815.95|11695.95|11813.63|11693.63|10
1652090760000|2022-05-09 10:06:00|11813.42|11693.42|11813.68|11693.68|11813.68|11693.68|11812.69|11692.69|10
1652090770000|2022-05-09 10:06:10|11813.13|11693.13|11812.98|11692.98|11813.32|11693.32|11812.42|11692.42|10
1652090780000|2022-05-09 10:06:20|11813.2|11693.2|11813.57|11693.57|11813.66|11693.66|11812.75|11692.75|10
1652090790000|2022-05-09 10:06:30|11813.74|11693.74|11814.63|11694.63|11814.97|11694.97|11813.74|11693.74|10
1652090800000|2022-05-09 10:06:40|11814.07|11694.07|11813.49|11693.49|11815.23|11695.23|11813.47|11693.47|9
1652090810000|2022-05-09 10:06:50|11814.86|11694.86|11815|11695|11816.22|11696.22|11814.86|11694.86|10
1652090820000|2022-05-09 10:07:00|11814.73|11694.73|11813.34|11693.34|11814.73|11694.73|11813.34|11693.34|10
1652090830000|2022-05-09 10:07:10|11813.26|11693.26|11811.26|11691.26|11813.36|11693.36|11811.26|11691.26|10
1652090840000|2022-05-09 10:07:20|11812.44|11692.44|11810.58|11690.58|11812.47|11692.47|11810.58|11690.58|10
1652090850000|2022-05-09 10:07:30|11809.76|11689.76|11807.11|11687.11|11809.76|11689.76|11807.11|11687.11|10
1652090860000|2022-05-09 10:07:40|11806.86|11686.86|11804.4|11684.4|11806.86|11686.86|11804.4|11684.4|10
1652090870000|2022-05-09 10:07:50|11804.45|11684.45|11803.45|11683.45|11804.64|11684.64|11803.45|11683.45|10
1652090880000|2022-05-09 10:08:00|11803.71|11683.71|11798.13|11678.13|11803.71|11683.71|11798.12|11678.12|10
1652090890000|2022-05-09 10:08:10|11797.89|11677.89|11795.72|11675.72|11797.89|11677.89|11795.65|11675.65|10
1652090900000|2022-05-09 10:08:20|11795.39|11675.39|11789.51|11669.51|11795.39|11675.39|11789.51|11669.51|10
1652090910000|2022-05-09 10:08:30|11788.6|11668.6|11786.67|11666.67|11789.16|11669.16|11786.67|11666.67|10
1652090920000|2022-05-09 10:08:40|11787.53|11667.53|11784.56|11664.56|11787.53|11667.53|11784.56|11664.56|10
1652090930000|2022-05-09 10:08:50|11783.97|11663.97|11777.83|11657.83|11783.97|11663.97|11777.83|11657.83|10
1652090940000|2022-05-09 10:09:00|11777.32|11657.32|11771|11651|11777.32|11657.32|11770.25|11650.25|10
1652090950000|2022-05-09 10:09:10|11768.3|11648.3|11764.78|11644.78|11768.48|11648.48|11764.78|11644.78|10
1652090960000|2022-05-09 10:09:20|11764.1|11644.1|11759.74|11639.74|11764.1|11644.1|11759.74|11639.74|10
1652090970000|2022-05-09 10:09:30|11758.86|11638.86|11757.83|11637.83|11758.86|11638.86|11757.64|11637.64|10
1652090980000|2022-05-09 10:09:40|11758.18|11638.18|11757.8|11637.8|11758.78|11638.78|11756.69|11636.69|10
1652090990000|2022-05-09 10:09:50|11758.59|11638.59|11762.89|11642.89|11762.89|11642.89|11758.59|11638.59|10
1652091000000|2022-05-09 10:10:00|11763.07|11643.07|11763.65|11643.65|11763.74|11643.74|11762.72|11642.72|10
1652091010000|2022-05-09 10:10:10|11763.85|11643.85|11763.76|11643.76|11764.03|11644.03|11763.28|11643.28|10
1652091020000|2022-05-09 10:10:20|11763.9|11643.9|11766.13|11646.13|11766.13|11646.13|11763.57|11643.57|10
1652091030000|2022-05-09 10:10:30|11766.57|11646.57|11767.65|11647.65|11767.87|11647.87|11766.57|11646.57|10
1652091040000|2022-05-09 10:10:40|11767.72|11647.72|11769.47|11649.47|11769.78|11649.78|11767.72|11647.72|10
1652091050000|2022-05-09 10:10:50|11769.09|11649.09|11767.95|11647.95|11769.12|11649.12|11767.95|11647.95|10
1652091060000|2022-05-09 10:11:00|11767.9|11647.9|11765.05|11645.05|11768.21|11648.21|11765.05|11645.05|10
1652091070000|2022-05-09 10:11:10|11764.98|11644.98|11757.6|11637.6|11764.98|11644.98|11757.6|11637.6|10
1652091080000|2022-05-09 10:11:20|11757.81|11637.81|11756.99|11636.99|11757.81|11637.81|11756.73|11636.73|10
1652091090000|2022-05-09 10:11:30|11757|11637|11755.65|11635.65|11757.44|11637.44|11755.65|11635.65|10
1652091100000|2022-05-09 10:11:40|11755.27|11635.27|11752.33|11632.33|11755.27|11635.27|11752.33|11632.33|10
1652091110000|2022-05-09 10:11:50|11752.61|11632.61|11750.15|11630.15|11752.61|11632.61|11749.91|11629.91|10
1652091120000|2022-05-09 10:12:00|11750.36|11630.36|11748.93|11628.93|11750.36|11630.36|11748.93|11628.93|10
1652091130000|2022-05-09 10:12:10|11748.99|11628.99|11748.58|11628.58|11748.99|11628.99|11747.53|11627.53|10
1652091140000|2022-05-09 10:12:20|11750.06|11630.06|11752.33|11632.33|11752.33|11632.33|11749.8|11629.8|10
1652091150000|2022-05-09 10:12:30|11751.94|11631.94|11758.83|11638.83|11758.83|11638.83|11751.15|11631.15|10
1652091160000|2022-05-09 10:12:40|11758.52|11638.52|11760.31|11640.31|11760.31|11640.31|11758.52|11638.52|10
1652091170000|2022-05-09 10:12:50|11760.47|11640.47|11760.89|11640.89|11761.07|11641.07|11759.7|11639.7|10
1652091180000|2022-05-09 10:13:00|11761.05|11641.05|11760.81|11640.81|11761.92|11641.92|11760.77|11640.77|10
1652091190000|2022-05-09 10:13:10|11760.54|11640.54|11762.41|11642.41|11762.47|11642.47|11760.54|11640.54|10
1652091200000|2022-05-09 10:13:20|11762.36|11642.36|11761.74|11641.74|11762.5|11642.5|11761.74|11641.74|10
1652091210000|2022-05-09 10:13:30|11760.7|11640.7|11758.43|11638.43|11760.7|11640.7|11757.89|11637.89|10
1652091220000|2022-05-09 10:13:40|11758.47|11638.47|11758.78|11638.78|11759.2|11639.2|11758.31|11638.31|10
1652091230000|2022-05-09 10:13:50|11759.94|11639.94|11760.15|11640.15|11760.98|11640.98|11759.47|11639.47|10
1652091240000|2022-05-09 10:14:00|11759.28|11639.28|11759.77|11639.77|11759.77|11639.77|11759.02|11639.02|10
1652091250000|2022-05-09 10:14:10|11759.58|11639.58|11757.98|11637.98|11759.59|11639.59|11757.66|11637.66|10
1652091260000|2022-05-09 10:14:20|11757.94|11637.94|11756.73|11636.73|11757.94|11637.94|11756.73|11636.73|10
1652091270000|2022-05-09 10:14:30|11757.27|11637.27|11758.75|11638.75|11758.75|11638.75|11757.27|11637.27|10
1652091280000|2022-05-09 10:14:40|11758.8|11638.8|11758.22|11638.22|11758.8|11638.8|11757.11|11637.11|10
1652091290000|2022-05-09 10:14:50|11757.41|11637.41|11754.17|11634.17|11758.22|11638.22|11754.17|11634.17|10
1652091300000|2022-05-09 10:15:00|11753.5|11633.5|11751.2|11631.2|11754.54|11634.54|11751.2|11631.2|10
1652091310000|2022-05-09 10:15:10|11750.44|11630.44|11753.46|11633.46|11753.46|11633.46|11749.88|11629.88|10
1652091320000|2022-05-09 10:15:20|11753.69|11633.69|11756.34|11636.34|11756.34|11636.34|11752.11|11632.11|10
1652091330000|2022-05-09 10:15:30|11756.63|11636.63|11756.59|11636.59|11757.33|11637.33|11756.56|11636.56|9
1652091340000|2022-05-09 10:15:40|11756.71|11636.71|11754.98|11634.98|11756.71|11636.71|11754.98|11634.98|10
1652091350000|2022-05-09 10:15:50|11754.43|11634.43|11750.35|11630.35|11754.43|11634.43|11749.53|11629.53|10
1652091360000|2022-05-09 10:16:00|11748.17|11628.17|11745.64|11625.64|11749.23|11629.23|11745.64|11625.64|10
1652091370000|2022-05-09 10:16:10|11745.58|11625.58|11745.37|11625.37|11746.63|11626.63|11744.87|11624.87|10
1652091380000|2022-05-09 10:16:20|11744.84|11624.84|11744.23|11624.23|11744.84|11624.84|11743.03|11623.03|10
1652091390000|2022-05-09 10:16:30|11744.63|11624.63|11746.68|11626.68|11746.71|11626.71|11744.62|11624.62|10
1652091400000|2022-05-09 10:16:40|11747.17|11627.17|11752.47|11632.47|11752.47|11632.47|11747.17|11627.17|10
1652091410000|2022-05-09 10:16:50|11753.05|11633.05|11752.14|11632.14|11754.1|11634.1|11752.14|11632.14|10
1652091420000|2022-05-09 10:17:00|11751.77|11631.77|11751.39|11631.39|11751.8|11631.8|11751.02|11631.02|10
1652091430000|2022-05-09 10:17:10|11752.12|11632.12|11753.82|11633.82|11753.82|11633.82|11751.86|11631.86|9
1652091440000|2022-05-09 10:17:20|11754.26|11634.26|11756.36|11636.36|11756.5|11636.5|11754.26|11634.26|10
1652091450000|2022-05-09 10:17:30|11755.81|11635.81|11755.34|11635.34|11755.81|11635.81|11754.31|11634.31|10
1652091460000|2022-05-09 10:17:40|11755.24|11635.24|11754.08|11634.08|11755.42|11635.42|11754.08|11634.08|10
1652091470000|2022-05-09 10:17:50|11753.32|11633.32|11752.7|11632.7|11753.45|11633.45|11752.53|11632.53|10
1652091480000|2022-05-09 10:18:00|11753.21|11633.21|11753.48|11633.48|11753.48|11633.48|11753.14|11633.14|9
1652091490000|2022-05-09 10:18:10|11753.35|11633.35|11753.09|11633.09|11753.71|11633.71|11752.94|11632.94|9
1652091500000|2022-05-09 10:18:20|11753.02|11633.02|11753.49|11633.49|11753.49|11633.49|11752.69|11632.69|10
1652091510000|2022-05-09 10:18:30|11753.57|11633.57|11754.14|11634.14|11754.14|11634.14|11753.27|11633.27|10
1652091520000|2022-05-09 10:18:40|11754.49|11634.49|11753.79|11633.79|11754.49|11634.49|11753.75|11633.75|10
1652091530000|2022-05-09 10:18:50|11753.66|11633.66|11754.4|11634.4|11754.4|11634.4|11753.57|11633.57|10
1652091540000|2022-05-09 10:19:00|11753.93|11633.93|11753.12|11633.12|11754.62|11634.62|11753.12|11633.12|10
1652091550000|2022-05-09 10:19:10|11752.86|11632.86|11751.5|11631.5|11752.86|11632.86|11750.85|11630.85|10
1652091560000|2022-05-09 10:19:20|11751.59|11631.59|11751.87|11631.87|11752.06|11632.06|11751.03|11631.03|9
1652091570000|2022-05-09 10:19:30|11752.31|11632.31|11750.36|11630.36|11752.31|11632.31|11750.36|11630.36|10
1652091580000|2022-05-09 10:19:40|11750.12|11630.12|11743.58|11623.58|11750.12|11630.12|11743.58|11623.58|10
1652091590000|2022-05-09 10:19:50|11742.9|11622.9|11738.91|11618.91|11742.9|11622.9|11738.19|11618.19|10
1652091600000|2022-05-09 10:20:00|11737.92|11617.92|11735.91|11615.91|11737.92|11617.92|11735.91|11615.91|10
1652091610000|2022-05-09 10:20:10|11736.38|11616.38|11737.49|11617.49|11739.31|11619.31|11735.89|11615.89|10
1652091620000|2022-05-09 10:20:20|11739.61|11619.61|11739.6|11619.6|11740.56|11620.56|11738.31|11618.31|10
1652091630000|2022-05-09 10:20:30|11739.35|11619.35|11744.63|11624.63|11744.63|11624.63|11739.35|11619.35|10
1652091640000|2022-05-09 10:20:40|11743.92|11623.92|11746.4|11626.4|11746.59|11626.59|11743.92|11623.92|10
1652091650000|2022-05-09 10:20:50|11746.36|11626.36|11748.17|11628.17|11748.49|11628.49|11746.2|11626.2|10
1652091660000|2022-05-09 10:21:00|11748.82|11628.82|11748.47|11628.47|11748.82|11628.82|11748.32|11628.32|10
1652091670000|2022-05-09 10:21:10|11748.4|11628.4|11751.16|11631.16|11751.16|11631.16|11748.4|11628.4|10
1652091680000|2022-05-09 10:21:20|11751.05|11631.05|11757.54|11637.54|11757.54|11637.54|11751.05|11631.05|10
1652091690000|2022-05-09 10:21:30|11757.8|11637.8|11757.29|11637.29|11758.59|11638.59|11757.23|11637.23|10
1652091700000|2022-05-09 10:21:40|11757.49|11637.49|11756.73|11636.73|11757.57|11637.57|11756.26|11636.26|10
1652091710000|2022-05-09 10:21:50|11756.85|11636.85|11756.02|11636.02|11758.26|11638.26|11755.57|11635.57|10
1652091720000|2022-05-09 10:22:00|11754.22|11634.22|11752.58|11632.58|11754.22|11634.22|11752.42|11632.42|10
1652091730000|2022-05-09 10:22:10|11752.03|11632.03|11745.17|11625.17|11752.03|11632.03|11745.17|11625.17|10
1652091740000|2022-05-09 10:22:20|11745.66|11625.66|11742.46|11622.46|11746.09|11626.09|11742.46|11622.46|10
1652091750000|2022-05-09 10:22:30|11741.68|11621.68|11739.24|11619.24|11741.68|11621.68|11739.24|11619.24|10
1652091760000|2022-05-09 10:22:40|11740.05|11620.05|11735.21|11615.21|11740.05|11620.05|11734.57|11614.57|10
1652091770000|2022-05-09 10:22:50|11735.76|11615.76|11733.15|11613.15|11735.76|11615.76|11732.94|11612.94|10
1652091780000|2022-05-09 10:23:00|11732.63|11612.63|11728.45|11608.45|11732.96|11612.96|11728.45|11608.45|10
1652091790000|2022-05-09 10:23:10|11726.74|11606.74|11717.6|11597.6|11726.74|11606.74|11717.09|11597.09|10
1652091800000|2022-05-09 10:23:20|11716.78|11596.78|11709.93|11589.93|11716.78|11596.78|11709.75|11589.75|10
1652091810000|2022-05-09 10:23:30|11710.17|11590.17|11707.7|11587.7|11710.86|11590.86|11707.7|11587.7|10
1652091820000|2022-05-09 10:23:40|11706.74|11586.74|11698.97|11578.97|11706.74|11586.74|11698.97|11578.97|10
1652091830000|2022-05-09 10:23:50|11698.53|11578.53|11692.42|11572.42|11698.53|11578.53|11691.15|11571.15|10
1652091840000|2022-05-09 10:24:00|11692.18|11572.18|11694.44|11574.44|11695.38|11575.38|11692.18|11572.18|10
1652091850000|2022-05-09 10:24:10|11694.46|11574.46|11697.92|11577.92|11697.92|11577.92|11694|11574|10
1652091860000|2022-05-09 10:24:20|11697.76|11577.76|11701.29|11581.29|11701.29|11581.29|11697.76|11577.76|10
1652091870000|2022-05-09 10:24:30|11700.87|11580.87|11697.23|11577.23|11701.02|11581.02|11697.23|11577.23|10
1652091880000|2022-05-09 10:24:40|11697.04|11577.04|11696.86|11576.86|11697.2|11577.2|11695.09|11575.09|10
1652091890000|2022-05-09 10:24:50|11697|11577|11699.62|11579.62|11699.91|11579.91|11696.88|11576.88|10
1652091900000|2022-05-09 10:25:00|11700.23|11580.23|11699.48|11579.48|11700.57|11580.57|11699.48|11579.48|9
1652091910000|2022-05-09 10:25:10|11699.75|11579.75|11702.24|11582.24|11702.4|11582.4|11699.75|11579.75|10
1652091920000|2022-05-09 10:25:20|11702.71|11582.71|11702.64|11582.64|11703.59|11583.59|11702.49|11582.49|9
1652091930000|2022-05-09 10:25:30|11702.36|11582.36|11698.81|11578.81|11702.36|11582.36|11698.81|11578.81|10
1652091940000|2022-05-09 10:25:40|11698.91|11578.91|11695.56|11575.56|11698.91|11578.91|11695.3|11575.3|10
1652091950000|2022-05-09 10:25:50|11694.19|11574.19|11686.04|11566.04|11694.19|11574.19|11686.04|11566.04|10
1652091960000|2022-05-09 10:26:00|11687.04|11567.04|11686.45|11566.45|11687.04|11567.04|11684.8|11564.8|10
1652091970000|2022-05-09 10:26:10|11686.7|11566.7|11687.97|11567.97|11687.97|11567.97|11685.74|11565.74|10
1652091980000|2022-05-09 10:26:20|11687.92|11567.92|11687.44|11567.44|11688.93|11568.93|11687.44|11567.44|10
1652091990000|2022-05-09 10:26:30|11687.03|11567.03|11686.39|11566.39|11687.6|11567.6|11686.39|11566.39|9
1652092000000|2022-05-09 10:26:40|11686.79|11566.79|11684.33|11564.33|11686.79|11566.79|11684.33|11564.33|10
1652092010000|2022-05-09 10:26:50|11684|11564|11682.48|11562.48|11684|11564|11682.22|11562.22|10
1652092020000|2022-05-09 10:27:00|11682.25|11562.25|11679.12|11559.12|11682.89|11562.89|11679.12|11559.12|10
1652092030000|2022-05-09 10:27:10|11678.53|11558.53|11666.79|11546.79|11678.53|11558.53|11666.79|11546.79|10
1652092040000|2022-05-09 10:27:20|11666.54|11546.54|11661.15|11541.15|11666.54|11546.54|11660.8|11540.8|10
1652092050000|2022-05-09 10:27:30|11660.33|11540.33|11661.63|11541.63|11662.64|11542.64|11660.33|11540.33|10
1652092060000|2022-05-09 10:27:40|11661.67|11541.67|11658.29|11538.29|11661.67|11541.67|11658.29|11538.29|10
1652092070000|2022-05-09 10:27:50|11658.9|11538.9|11658.8|11538.8|11658.9|11538.9|11657.98|11537.98|10
1652092080000|2022-05-09 10:28:00|11659.22|11539.22|11655.21|11535.21|11659.22|11539.22|11654.54|11534.54|10
1652092090000|2022-05-09 10:28:10|11655.13|11535.13|11652.14|11532.14|11655.37|11535.37|11652.14|11532.14|10
1652092100000|2022-05-09 10:28:20|11651.42|11531.42|11632.55|11512.55|11651.42|11531.42|11632.55|11512.55|10
1652092110000|2022-05-09 10:28:30|11630.19|11510.19|11619.77|11499.77|11630.19|11510.19|11619.77|11499.77|10
1652092120000|2022-05-09 10:28:40|11621.37|11501.37|11627.24|11507.24|11627.38|11507.38|11621.37|11501.37|10
1652092130000|2022-05-09 10:28:50|11627.47|11507.47|11636.57|11516.57|11636.57|11516.57|11627.47|11507.47|10
1652092140000|2022-05-09 10:29:00|11635.9|11515.9|11647.58|11527.58|11647.58|11527.58|11635.9|11515.9|10
1652092150000|2022-05-09 10:29:10|11650.79|11530.79|11668.01|11548.01|11668.01|11548.01|11650.79|11530.79|10
1652092160000|2022-05-09 10:29:20|11668.29|11548.29|11663.69|11543.69|11669.42|11549.42|11663.69|11543.69|10
1652092170000|2022-05-09 10:29:30|11663.86|11543.86|11663.53|11543.53|11664.56|11544.56|11662.91|11542.91|10
1652092180000|2022-05-09 10:29:40|11662.51|11542.51|11661.77|11541.77|11662.88|11542.88|11661.56|11541.56|10
1652092190000|2022-05-09 10:29:50|11662.53|11542.53|11664.54|11544.54|11664.54|11544.54|11662.28|11542.28|10
1652092200000|2022-05-09 10:30:00|11664.63|11544.63|11669.32|11549.32|11669.32|11549.32|11663.31|11543.31|10
1652092210000|2022-05-09 10:30:10|11669.28|11549.28|11675.63|11555.63|11675.85|11555.85|11669.28|11549.28|10
1652092220000|2022-05-09 10:30:20|11675.78|11555.78|11678.75|11558.75|11679.92|11559.92|11675.78|11555.78|10
1652092230000|2022-05-09 10:30:30|11678.4|11558.4|11682.15|11562.15|11682.15|11562.15|11678.4|11558.4|10
1652092240000|2022-05-09 10:30:40|11681.79|11561.79|11680.49|11560.49|11682.23|11562.23|11680.49|11560.49|10
1652092250000|2022-05-09 10:30:50|11680.4|11560.4|11676.35|11556.35|11680.45|11560.45|11676.35|11556.35|9
1652092260000|2022-05-09 10:31:00|11676.18|11556.18|11670.57|11550.57|11676.18|11556.18|11670.57|11550.57|10
1652092270000|2022-05-09 10:31:10|11669.43|11549.43|11665.71|11545.71|11669.43|11549.43|11663.88|11543.88|10
1652092280000|2022-05-09 10:31:20|11664.51|11544.51|11652.88|11532.88|11664.51|11544.51|11652.88|11532.88|10
1652092290000|2022-05-09 10:31:30|11651.3|11531.3|11649.96|11529.96|11651.91|11531.91|11649.37|11529.37|10
1652092300000|2022-05-09 10:31:40|11648.25|11528.25|11639.67|11519.67|11648.25|11528.25|11639.67|11519.67|10
1652092310000|2022-05-09 10:31:50|11641.36|11521.36|11642.09|11522.09|11642.19|11522.19|11640.9|11520.9|10
1652092320000|2022-05-09 10:32:00|11641.99|11521.99|11642.41|11522.41|11643.2|11523.2|11641.86|11521.86|10
1652092330000|2022-05-09 10:32:10|11644.01|11524.01|11649.31|11529.31|11649.76|11529.76|11643.88|11523.88|10
1652092340000|2022-05-09 10:32:20|11648.97|11528.97|11649.41|11529.41|11652.01|11532.01|11648.97|11528.97|10
1652092350000|2022-05-09 10:32:30|11648.91|11528.91|11641.18|11521.18|11648.91|11528.91|11641.18|11521.18|10
1652092360000|2022-05-09 10:32:40|11640.46|11520.46|11635.98|11515.98|11640.46|11520.46|11635.07|11515.07|10
1652092370000|2022-05-09 10:32:50|11636.08|11516.08|11638.53|11518.53|11638.88|11518.88|11636.08|11516.08|10
1652092380000|2022-05-09 10:33:00|11637.3|11517.3|11639.51|11519.51|11639.51|11519.51|11636.84|11516.84|10
1652092390000|2022-05-09 10:33:10|11639.2|11519.2|11636.34|11516.34|11640.1|11520.1|11636.34|11516.34|10
1652092400000|2022-05-09 10:33:20|11636.63|11516.63|11635.69|11515.69|11637.36|11517.36|11635.69|11515.69|10
1652092410000|2022-05-09 10:33:30|11635.71|11515.71|11633.92|11513.92|11635.71|11515.71|11633.27|11513.27|10
1652092420000|2022-05-09 10:33:40|11632.81|11512.81|11631.99|11511.99|11634.18|11514.18|11631.99|11511.99|10
1652092430000|2022-05-09 10:33:50|11632.09|11512.09|11623.18|11503.18|11632.09|11512.09|11622.86|11502.86|10
1652092440000|2022-05-09 10:34:00|11621.8|11501.8|11617.94|11497.94|11621.8|11501.8|11616.5|11496.5|10
1652092450000|2022-05-09 10:34:10|11618.54|11498.54|11613.06|11493.06|11618.78|11498.78|11613.06|11493.06|10
1652092460000|2022-05-09 10:34:20|11612.21|11492.21|11599.74|11479.74|11612.21|11492.21|11599.74|11479.74|10
1652092470000|2022-05-09 10:34:30|11599.57|11479.57|11588.58|11468.58|11599.57|11479.57|11588.58|11468.58|10
1652092480000|2022-05-09 10:34:40|11588.38|11468.38|11572.81|11452.81|11588.38|11468.38|11572.81|11452.81|10
1652092490000|2022-05-09 10:34:50|11570.94|11450.94|11565.33|11445.33|11570.94|11450.94|11564.74|11444.74|10
1652092500000|2022-05-09 10:35:00|11565.56|11445.56|11570.65|11450.65|11571.2|11451.2|11565.56|11445.56|10
1652092510000|2022-05-09 10:35:10|11571.79|11451.79|11569.49|11449.49|11571.79|11451.79|11568.3|11448.3|10
1652092520000|2022-05-09 10:35:20|11569.99|11449.99|11567.38|11447.38|11570.81|11450.81|11567|11447|10
1652092530000|2022-05-09 10:35:30|11567.93|11447.93|11571.32|11451.32|11571.33|11451.33|11566.94|11446.94|10
1652092540000|2022-05-09 10:35:40|11571.14|11451.14|11580.06|11460.06|11580.06|11460.06|11571.14|11451.14|10
1652092550000|2022-05-09 10:35:50|11583.6|11463.6|11595.79|11475.79|11595.79|11475.79|11583.6|11463.6|10
1652092560000|2022-05-09 10:36:00|11596.08|11476.08|11596.85|11476.85|11597.05|11477.05|11595.71|11475.71|10
1652092570000|2022-05-09 10:36:10|11598.27|11478.27|11594.71|11474.71|11598.27|11478.27|11594.71|11474.71|9
1652092580000|2022-05-09 10:36:20|11594.91|11474.91|11581.03|11461.03|11594.91|11474.91|11581.03|11461.03|10
1652092590000|2022-05-09 10:36:30|11579.53|11459.53|11572.81|11452.81|11579.53|11459.53|11572.81|11452.81|10
1652092600000|2022-05-09 10:36:40|11571.29|11451.29|11571.86|11451.86|11571.86|11451.86|11569.9|11449.9|10
1652092610000|2022-05-09 10:36:50|11571.42|11451.42|11572.9|11452.9|11572.9|11452.9|11571|11451|10
1652092620000|2022-05-09 10:37:00|11572.87|11452.87|11574.86|11454.86|11574.86|11454.86|11572.59|11452.59|10
1652092630000|2022-05-09 10:37:10|11574.69|11454.69|11575.92|11455.92|11575.92|11455.92|11574.07|11454.07|10
1652092640000|2022-05-09 10:37:20|11576.13|11456.13|11576.69|11456.69|11576.69|11456.69|11575.91|11455.91|10
1652092650000|2022-05-09 10:37:30|11577.9|11457.9|11584.97|11464.97|11584.97|11464.97|11577.9|11457.9|10
1652092660000|2022-05-09 10:37:40|11584.66|11464.66|11586.39|11466.39|11588.01|11468.01|11584.66|11464.66|10
1652092670000|2022-05-09 10:37:50|11588.13|11468.13|11586.77|11466.77|11588.13|11468.13|11586.74|11466.74|10
1652092680000|2022-05-09 10:38:00|11587.06|11467.06|11590.49|11470.49|11591.29|11471.29|11587.06|11467.06|10
1652092690000|2022-05-09 10:38:10|11591.19|11471.19|11602.86|11482.86|11602.86|11482.86|11591.19|11471.19|10
1652092700000|2022-05-09 10:38:20|11603.49|11483.49|11605.81|11485.81|11608.56|11488.56|11603.49|11483.49|10
1652092710000|2022-05-09 10:38:30|11606.54|11486.54|11596.88|11476.88|11606.54|11486.54|11596.88|11476.88|10
1652092720000|2022-05-09 10:38:40|11595.48|11475.48|11590.85|11470.85|11595.48|11475.48|11590.08|11470.08|10
1652092730000|2022-05-09 10:38:50|11591.59|11471.59|11591.74|11471.74|11592.31|11472.31|11591.25|11471.25|10
1652092740000|2022-05-09 10:39:00|11591.96|11471.96|11593.04|11473.04|11593.11|11473.11|11591.96|11471.96|10
1652092750000|2022-05-09 10:39:10|11593.5|11473.5|11591.35|11471.35|11593.67|11473.67|11591.35|11471.35|10
1652092760000|2022-05-09 10:39:20|11590.03|11470.03|11588.88|11468.88|11590.31|11470.31|11586.5|11466.5|10
1652092770000|2022-05-09 10:39:30|11588.66|11468.66|11588.71|11468.71|11589.38|11469.38|11588.08|11468.08|10
1652092780000|2022-05-09 10:39:40|11587.49|11467.49|11582.87|11462.87|11587.49|11467.49|11582.81|11462.81|9
1652092790000|2022-05-09 10:39:50|11583.22|11463.22|11581.11|11461.11|11584.24|11464.24|11581.11|11461.11|10
1652092800000|2022-05-09 10:40:00|11581.03|11461.03|11582.76|11462.76|11582.76|11462.76|11580.47|11460.47|10
1652092810000|2022-05-09 10:40:10|11582.29|11462.29|11585.3|11465.3|11585.3|11465.3|11582.01|11462.01|10
1652092820000|2022-05-09 10:40:20|11586.6|11466.6|11588.97|11468.97|11589.05|11469.05|11586.6|11466.6|10
1652092830000|2022-05-09 10:40:30|11589.38|11469.38|11595.01|11475.01|11595.01|11475.01|11589.38|11469.38|10
1652092840000|2022-05-09 10:40:40|11595.38|11475.38|11598.3|11478.3|11598.45|11478.45|11595.38|11475.38|10
1652092850000|2022-05-09 10:40:50|11598.82|11478.82|11595.11|11475.11|11598.82|11478.82|11595.11|11475.11|10
1652092860000|2022-05-09 10:41:00|11594.67|11474.67|11585.8|11465.8|11594.67|11474.67|11585.8|11465.8|10
1652092870000|2022-05-09 10:41:10|11585.26|11465.26|11584.79|11464.79|11585.26|11465.26|11583.68|11463.68|10
1652092880000|2022-05-09 10:41:20|11584.91|11464.91|11583.92|11463.92|11584.98|11464.98|11583.49|11463.49|10
1652092890000|2022-05-09 10:41:30|11584.76|11464.76|11582.54|11462.54|11584.76|11464.76|11582.54|11462.54|10
1652092900000|2022-05-09 10:41:40|11582.52|11462.52|11582.87|11462.87|11583.41|11463.41|11581.39|11461.39|10
1652092910000|2022-05-09 10:41:50|11582.75|11462.75|11582.33|11462.33|11582.85|11462.85|11582.29|11462.29|10
1652092920000|2022-05-09 10:42:00|11582.52|11462.52|11582.72|11462.72|11583.06|11463.06|11582.17|11462.17|10
1652092930000|2022-05-09 10:42:10|11582.11|11462.11|11581.94|11461.94|11582.4|11462.4|11581.83|11461.83|10
1652092940000|2022-05-09 10:42:20|11581.89|11461.89|11579.65|11459.65|11581.89|11461.89|11579|11459|10
1652092950000|2022-05-09 10:42:30|11579.52|11459.52|11579.52|11459.52|11580.14|11460.14|11579.52|11459.52|8
1652092960000|2022-05-09 10:42:40|11579.2|11459.2|11572.16|11452.16|11579.2|11459.2|11572.16|11452.16|10
1652092970000|2022-05-09 10:42:50|11573.25|11453.25|11563.36|11443.36|11573.25|11453.25|11563.36|11443.36|10
1652092980000|2022-05-09 10:43:00|11564.86|11444.86|11558.81|11438.81|11564.86|11444.86|11558.81|11438.81|10
1652092990000|2022-05-09 10:43:10|11557.16|11437.16|11559.67|11439.67|11561.01|11441.01|11554.19|11434.19|10
1652093000000|2022-05-09 10:43:20|11557.09|11437.09|11554.07|11434.07|11557.09|11437.09|11553.22|11433.22|10
1652093010000|2022-05-09 10:43:30|11555.22|11435.22|11554.24|11434.24|11557.55|11437.55|11554.24|11434.24|10
1652093020000|2022-05-09 10:43:40|11553.32|11433.32|11552.67|11432.67|11554.28|11434.28|11552.67|11432.67|10
1652093030000|2022-05-09 10:43:50|11551.76|11431.76|11550.13|11430.13|11551.76|11431.76|11548.85|11428.85|10
1652093040000|2022-05-09 10:44:00|11550|11430|11542.96|11422.96|11550|11430|11542.96|11422.96|10
1652093050000|2022-05-09 10:44:10|11542.64|11422.64|11533.27|11413.27|11542.64|11422.64|11533.27|11413.27|9
1652093060000|2022-05-09 10:44:20|11532.98|11412.98|11531.18|11411.18|11533.73|11413.73|11530.89|11410.89|10
1652093070000|2022-05-09 10:44:30|11530.88|11410.88|11525.01|11405.01|11531.03|11411.03|11525.01|11405.01|10
1652093080000|2022-05-09 10:44:40|11522.85|11402.85|11512.74|11392.74|11522.85|11402.85|11512.34|11392.34|10
1652093090000|2022-05-09 10:44:50|11512.68|11392.68|11515.13|11395.13|11515.13|11395.13|11512.68|11392.68|10
1652093100000|2022-05-09 10:45:00|11515.96|11395.96|11526.95|11406.95|11526.95|11406.95|11515.96|11395.96|10
1652093110000|2022-05-09 10:45:10|11526.65|11406.65|11536.95|11416.95|11536.95|11416.95|11526.08|11406.08|10
1652093120000|2022-05-09 10:45:20|11538.98|11418.98|11546.85|11426.85|11547.99|11427.99|11538.98|11418.98|10
1652093130000|2022-05-09 10:45:30|11546.94|11426.94|11553.79|11433.79|11553.79|11433.79|11546.74|11426.74|10
1652093140000|2022-05-09 10:45:40|11553.73|11433.73|11557.91|11437.91|11558.24|11438.24|11553.73|11433.73|10
1652093150000|2022-05-09 10:45:50|11557.95|11437.95|11557.07|11437.07|11557.95|11437.95|11556.47|11436.47|10
1652093160000|2022-05-09 10:46:00|11557.27|11437.27|11552.13|11432.13|11557.3|11437.3|11552.13|11432.13|10
1652093170000|2022-05-09 10:46:10|11550.74|11430.74|11530.83|11410.83|11550.74|11430.74|11530.83|11410.83|10
1652093180000|2022-05-09 10:46:20|11527.97|11407.97|11513.15|11393.15|11529.02|11409.02|11513.15|11393.15|10
1652093190000|2022-05-09 10:46:30|11503.2|11383.2|11451.92|11331.92|11503.2|11383.2|11450.85|11330.85|10
1652093200000|2022-05-09 10:46:40|11450.55|11330.55|11470.73|11350.73|11472.5|11352.5|11450.55|11330.55|10
1652093210000|2022-05-09 10:46:50|11472.9|11352.9|11487.72|11367.72|11490.26|11370.26|11472.9|11352.9|10
1652093220000|2022-05-09 10:47:00|11486.09|11366.09|11477.42|11357.42|11486.09|11366.09|11476.98|11356.98|10
1652093230000|2022-05-09 10:47:10|11477.27|11357.27|11478.23|11358.23|11478.34|11358.34|11477.27|11357.27|10
1652093240000|2022-05-09 10:47:20|11477.55|11357.55|11478.98|11358.98|11480.2|11360.2|11476.13|11356.13|10
1652093250000|2022-05-09 10:47:30|11479.1|11359.1|11488.91|11368.91|11488.91|11368.91|11479.1|11359.1|10
1652093260000|2022-05-09 10:47:40|11489.18|11369.18|11483.05|11363.05|11489.18|11369.18|11483.05|11363.05|10
1652093270000|2022-05-09 10:47:50|11482.55|11362.55|11467.73|11347.73|11483.66|11363.66|11467.73|11347.73|10
1652093280000|2022-05-09 10:48:00|11464.54|11344.54|11457.75|11337.75|11465.32|11345.32|11457.75|11337.75|10
1652093290000|2022-05-09 10:48:10|11456.07|11336.07|11449.78|11329.78|11456.07|11336.07|11449.78|11329.78|10
1652093300000|2022-05-09 10:48:20|11450.7|11330.7|11448.72|11328.72|11450.7|11330.7|11448.11|11328.11|10
1652093310000|2022-05-09 10:48:30|11449.3|11329.3|11462.76|11342.76|11462.76|11342.76|11449.3|11329.3|10
1652093320000|2022-05-09 10:48:40|11463.57|11343.57|11472.95|11352.95|11472.95|11352.95|11463.57|11343.57|10
1652093330000|2022-05-09 10:48:50|11475.25|11355.25|11480.77|11360.77|11482.62|11362.62|11475.25|11355.25|10
1652093340000|2022-05-09 10:49:00|11481.46|11361.46|11482.4|11362.4|11484|11364|11481.46|11361.46|10
1652093350000|2022-05-09 10:49:10|11483.49|11363.49|11479.18|11359.18|11484.48|11364.48|11479.18|11359.18|10
1652093360000|2022-05-09 10:49:20|11478.13|11358.13|11486.15|11366.15|11486.15|11366.15|11476.33|11356.33|10
1652093370000|2022-05-09 10:49:30|11487.68|11367.68|11502.39|11382.39|11502.77|11382.77|11487.68|11367.68|10
1652093380000|2022-05-09 10:49:40|11502.77|11382.77|11509.44|11389.44|11509.69|11389.69|11502.77|11382.77|10
1652093390000|2022-05-09 10:49:50|11510.68|11390.68|11509.23|11389.23|11510.86|11390.86|11507.97|11387.97|10
1652093400000|2022-05-09 10:50:00|11509.16|11389.16|11500.93|11380.93|11509.16|11389.16|11500.93|11380.93|10
1652093410000|2022-05-09 10:50:10|11502.29|11382.29|11522.02|11402.02|11522.02|11402.02|11502.29|11382.29|10
1652093420000|2022-05-09 10:50:20|11522.54|11402.54|11529.44|11409.44|11531.25|11411.25|11522.54|11402.54|10
1652093430000|2022-05-09 10:50:30|11530.35|11410.35|11545.05|11425.05|11546.46|11426.46|11530.35|11410.35|10
1652093440000|2022-05-09 10:50:40|11548.06|11428.06|11550.42|11430.42|11551.08|11431.08|11548.06|11428.06|10
1652093450000|2022-05-09 10:50:50|11551.26|11431.26|11555.11|11435.11|11555.2|11435.2|11550.61|11430.61|10
1652093460000|2022-05-09 10:51:00|11555.13|11435.13|11553.79|11433.79|11555.13|11435.13|11553.64|11433.64|10
1652093470000|2022-05-09 10:51:10|11553.97|11433.97|11547.2|11427.2|11553.97|11433.97|11546.87|11426.87|10
1652093480000|2022-05-09 10:51:20|11548.37|11428.37|11546.8|11426.8|11549.33|11429.33|11546.32|11426.32|10
1652093490000|2022-05-09 10:51:30|11549.02|11429.02|11544.31|11424.31|11549.7|11429.7|11544.31|11424.31|10
1652093500000|2022-05-09 10:51:40|11543.51|11423.51|11535.67|11415.67|11544.04|11424.04|11535.67|11415.67|10
1652093510000|2022-05-09 10:51:50|11535.94|11415.94|11526.04|11406.04|11536.12|11416.12|11526.04|11406.04|10
1652093520000|2022-05-09 10:52:00|11525.98|11405.98|11518.69|11398.69|11525.98|11405.98|11518.63|11398.63|10
1652093530000|2022-05-09 10:52:10|11517.21|11397.21|11516.56|11396.56|11519.27|11399.27|11516.09|11396.09|10
1652093540000|2022-05-09 10:52:20|11516.61|11396.61|11514.35|11394.35|11517.99|11397.99|11512.21|11392.21|10
1652093550000|2022-05-09 10:52:30|11514.64|11394.64|11502.51|11382.51|11514.64|11394.64|11502.51|11382.51|10
1652093560000|2022-05-09 10:52:40|11500|11380|11500.08|11380.08|11500.08|11380.08|11495.56|11375.56|10
1652093570000|2022-05-09 10:52:50|11500.05|11380.05|11507.13|11387.13|11507.13|11387.13|11500.05|11380.05|10
1652093580000|2022-05-09 10:53:00|11507.96|11387.96|11503.45|11383.45|11507.96|11387.96|11503.45|11383.45|10
1652093590000|2022-05-09 10:53:10|11504.08|11384.08|11505.33|11385.33|11505.46|11385.46|11502.33|11382.33|10
1652093600000|2022-05-09 10:53:20|11505.43|11385.43|11507.04|11387.04|11507.74|11387.74|11505.43|11385.43|10
1652093610000|2022-05-09 10:53:30|11506.78|11386.78|11501.18|11381.18|11506.78|11386.78|11500.08|11380.08|10
1652093620000|2022-05-09 10:53:40|11500.26|11380.26|11498.78|11378.78|11500.26|11380.26|11496.95|11376.95|10
1652093630000|2022-05-09 10:53:50|11500.39|11380.39|11496.3|11376.3|11500.39|11380.39|11496.3|11376.3|10
1652093640000|2022-05-09 10:54:00|11496.44|11376.44|11497.99|11377.99|11497.99|11377.99|11495.88|11375.88|10
1652093650000|2022-05-09 10:54:10|11497.13|11377.13|11497.42|11377.42|11498.61|11378.61|11495.72|11375.72|10
1652093660000|2022-05-09 10:54:20|11498.3|11378.3|11496.38|11376.38|11498.3|11378.3|11495.04|11375.04|10
1652093670000|2022-05-09 10:54:30|11496.35|11376.35|11491.42|11371.42|11496.35|11376.35|11491.42|11371.42|10
1652093680000|2022-05-09 10:54:40|11489.29|11369.29|11478.06|11358.06|11489.29|11369.29|11478.06|11358.06|10
1652093690000|2022-05-09 10:54:50|11477.78|11357.78|11462.48|11342.48|11477.78|11357.78|11462.48|11342.48|10
1652093700000|2022-05-09 10:55:00|11462.19|11342.19|11459.21|11339.21|11463.08|11343.08|11457.84|11337.84|10
1652093710000|2022-05-09 10:55:10|11459.18|11339.18|11461.53|11341.53|11461.66|11341.66|11459.18|11339.18|10
1652093720000|2022-05-09 10:55:20|11461.4|11341.4|11469.26|11349.26|11469.26|11349.26|11461.4|11341.4|10
1652093730000|2022-05-09 10:55:30|11469.6|11349.6|11471.27|11351.27|11471.27|11351.27|11468.65|11348.65|10
1652093740000|2022-05-09 10:55:40|11470.87|11350.87|11471.44|11351.44|11471.44|11351.44|11469.85|11349.85|10
1652093750000|2022-05-09 10:55:50|11471.34|11351.34|11472.52|11352.52|11472.52|11352.52|11471.34|11351.34|10
1652093760000|2022-05-09 10:56:00|11472.67|11352.67|11482.03|11362.03|11482.03|11362.03|11472.67|11352.67|10
1652093770000|2022-05-09 10:56:10|11481.8|11361.8|11481.51|11361.51|11482.26|11362.26|11480.79|11360.79|10
1652093780000|2022-05-09 10:56:20|11482.08|11362.08|11471.69|11351.69|11482.08|11362.08|11471.69|11351.69|10
1652093790000|2022-05-09 10:56:30|11471.53|11351.53|11470.46|11350.46|11471.53|11351.53|11467.93|11347.93|10
1652093800000|2022-05-09 10:56:40|11472.38|11352.38|11478.62|11358.62|11478.62|11358.62|11472|11352|10
1652093810000|2022-05-09 10:56:50|11476.52|11356.52|11474.78|11354.78|11476.89|11356.89|11473.71|11353.71|10
1652093820000|2022-05-09 10:57:00|11474.72|11354.72|11472.97|11352.97|11474.72|11354.72|11472.53|11352.53|10
1652093830000|2022-05-09 10:57:10|11472.53|11352.53|11466.28|11346.28|11472.53|11352.53|11466.28|11346.28|10
1652093840000|2022-05-09 10:57:20|11465.03|11345.03|11445.54|11325.54|11465.03|11345.03|11445.54|11325.54|10
1652093850000|2022-05-09 10:57:30|11444.75|11324.75|11443.84|11323.84|11444.75|11324.75|11441.99|11321.99|10
1652093860000|2022-05-09 10:57:40|11444.25|11324.25|11437.71|11317.71|11444.32|11324.32|11437.71|11317.71|10
1652093870000|2022-05-09 10:57:50|11436.33|11316.33|11418.99|11298.99|11436.33|11316.33|11418.35|11298.35|10
1652093880000|2022-05-09 10:58:00|11418.02|11298.02|11423.79|11303.79|11423.79|11303.79|11418.02|11298.02|10
1652093890000|2022-05-09 10:58:10|11423.17|11303.17|11424.14|11304.14|11426.11|11306.11|11422.8|11302.8|10
1652093900000|2022-05-09 10:58:20|11424.07|11304.07|11419.51|11299.51|11424.07|11304.07|11418.86|11298.86|10
1652093910000|2022-05-09 10:58:30|11419.5|11299.5|11418.15|11298.15|11419.75|11299.75|11415.57|11295.57|10
1652093920000|2022-05-09 10:58:40|11416.1|11296.1|11431.05|11311.05|11431.05|11311.05|11416.1|11296.1|10
1652093930000|2022-05-09 10:58:50|11433.17|11313.17|11435.61|11315.61|11436.3|11316.3|11433|11313|10
1652093940000|2022-05-09 10:59:00|11436.03|11316.03|11438.43|11318.43|11438.68|11318.68|11436.03|11316.03|10
1652093950000|2022-05-09 10:59:10|11437.33|11317.33|11436.89|11316.89|11438.03|11318.03|11435.89|11315.89|10
1652093960000|2022-05-09 10:59:20|11436.51|11316.51|11438.88|11318.88|11438.88|11318.88|11435.54|11315.54|10
1652093970000|2022-05-09 10:59:30|11440.53|11320.53|11443.76|11323.76|11443.76|11323.76|11440.01|11320.01|10
1652093980000|2022-05-09 10:59:40|11443.49|11323.49|11447.83|11327.83|11448.22|11328.22|11442.85|11322.85|9
1652093990000|2022-05-09 10:59:50|11448.15|11328.15|11450.31|11330.31|11452.43|11332.43|11448.15|11328.15|10
1652094000000|2022-05-09 11:00:00|11450.85|11330.85|11460.14|11340.14|11460.14|11340.14|11450.77|11330.77|10
1652094010000|2022-05-09 11:00:10|11461.03|11341.03|11463.62|11343.62|11463.62|11343.62|11461.03|11341.03|10
1652094020000|2022-05-09 11:00:20|11463.43|11343.43|11470.74|11350.74|11470.74|11350.74|11463.43|11343.43|10
1652094030000|2022-05-09 11:00:30|11471.78|11351.78|11482.22|11362.22|11482.28|11362.28|11471.78|11351.78|10
1652094040000|2022-05-09 11:00:40|11482.31|11362.31|11486.15|11366.15|11486.39|11366.39|11482.31|11362.31|10
1652094050000|2022-05-09 11:00:50|11486.1|11366.1|11477.28|11357.28|11487.35|11367.35|11477.28|11357.28|10
1652094060000|2022-05-09 11:01:00|11475.91|11355.91|11465.91|11345.91|11475.91|11355.91|11465.91|11345.91|10
1652094070000|2022-05-09 11:01:10|11465.83|11345.83|11465.81|11345.81|11467.52|11347.52|11464.75|11344.75|10
1652094080000|2022-05-09 11:01:20|11466.89|11346.89|11480.74|11360.74|11480.74|11360.74|11466.75|11346.75|10
1652094090000|2022-05-09 11:01:30|11479.47|11359.47|11472.69|11352.69|11479.47|11359.47|11472.69|11352.69|10
1652094100000|2022-05-09 11:01:40|11471.95|11351.95|11466.73|11346.73|11471.95|11351.95|11466.42|11346.42|10
1652094110000|2022-05-09 11:01:50|11468.37|11348.37|11470.58|11350.58|11472.68|11352.68|11468.37|11348.37|10
1652094120000|2022-05-09 11:02:00|11472|11352|11471.72|11351.72|11472.48|11352.48|11470.59|11350.59|10
1652094130000|2022-05-09 11:02:10|11471.95|11351.95|11473.5|11353.5|11474.09|11354.09|11471.95|11351.95|10
1652094140000|2022-05-09 11:02:20|11473.47|11353.47|11471.38|11351.38|11473.47|11353.47|11470.78|11350.78|10
1652094150000|2022-05-09 11:02:30|11471.39|11351.39|11469.72|11349.72|11471.43|11351.43|11469.72|11349.72|10
1652094160000|2022-05-09 11:02:40|11469.55|11349.55|11468.51|11348.51|11469.55|11349.55|11467.26|11347.26|10
1652094170000|2022-05-09 11:02:50|11466.79|11346.79|11464.47|11344.47|11466.87|11346.87|11464.47|11344.47|9
1652094180000|2022-05-09 11:03:00|11464.41|11344.41|11464.46|11344.46|11464.88|11344.88|11463.54|11343.54|10
1652094190000|2022-05-09 11:03:10|11464.61|11344.61|11464.93|11344.93|11464.93|11344.93|11464.22|11344.22|10
1652094200000|2022-05-09 11:03:20|11464.87|11344.87|11462.21|11342.21|11464.87|11344.87|11461.26|11341.26|10
1652094210000|2022-05-09 11:03:30|11461.99|11341.99|11465.09|11345.09|11465.09|11345.09|11461.99|11341.99|9
1652094220000|2022-05-09 11:03:40|11464.78|11344.78|11464.37|11344.37|11465.96|11345.96|11464.37|11344.37|10
1652094230000|2022-05-09 11:03:50|11464.22|11344.22|11460.58|11340.58|11464.64|11344.64|11460.58|11340.58|10
1652094240000|2022-05-09 11:04:00|11460.27|11340.27|11461.78|11341.78|11462.7|11342.7|11460.27|11340.27|10
1652094250000|2022-05-09 11:04:10|11461.71|11341.71|11466.62|11346.62|11466.62|11346.62|11461.71|11341.71|10
1652094260000|2022-05-09 11:04:20|11466.72|11346.72|11476.82|11356.82|11476.82|11356.82|11466.51|11346.51|10
1652094270000|2022-05-09 11:04:30|11476.15|11356.15|11484.22|11364.22|11484.22|11364.22|11476.15|11356.15|10
1652094280000|2022-05-09 11:04:40|11484.83|11364.83|11494.56|11374.56|11494.73|11374.73|11484.83|11364.83|10
1652094290000|2022-05-09 11:04:50|11493.55|11373.55|11496.32|11376.32|11496.32|11376.32|11493.55|11373.55|10
1652094300000|2022-05-09 11:05:00|11497.71|11377.71|11507.36|11387.36|11508.03|11388.03|11497.61|11377.61|10
1652094310000|2022-05-09 11:05:10|11508.98|11388.98|11524.1|11404.1|11524.1|11404.1|11507.34|11387.34|10
1652094320000|2022-05-09 11:05:20|11524.67|11404.67|11522.74|11402.74|11524.67|11404.67|11519.98|11399.98|10
1652094330000|2022-05-09 11:05:30|11522.72|11402.72|11521.44|11401.44|11523.12|11403.12|11521.25|11401.25|10
1652094340000|2022-05-09 11:05:40|11522.02|11402.02|11520.98|11400.98|11523.82|11403.82|11520.98|11400.98|10
1652094350000|2022-05-09 11:05:50|11520.73|11400.73|11517.87|11397.87|11520.73|11400.73|11517.87|11397.87|10
1652094360000|2022-05-09 11:06:00|11517.37|11397.37|11512.69|11392.69|11518.13|11398.13|11512.69|11392.69|10
1652094370000|2022-05-09 11:06:10|11512.38|11392.38|11505.81|11385.81|11512.38|11392.38|11505.25|11385.25|10
1652094380000|2022-05-09 11:06:20|11504.56|11384.56|11494.97|11374.97|11504.56|11384.56|11494.97|11374.97|10
1652094390000|2022-05-09 11:06:30|11494.77|11374.77|11485.59|11365.59|11494.77|11374.77|11483.9|11363.9|10
1652094400000|2022-05-09 11:06:40|11487.59|11367.59|11489.32|11369.32|11489.76|11369.76|11487.12|11367.12|10
1652094410000|2022-05-09 11:06:50|11490.91|11370.91|11494.61|11374.61|11494.61|11374.61|11490.88|11370.88|10
1652094420000|2022-05-09 11:07:00|11494.64|11374.64|11491.49|11371.49|11494.64|11374.64|11491.49|11371.49|10
1652094430000|2022-05-09 11:07:10|11491.17|11371.17|11489.15|11369.15|11491.17|11371.17|11489.15|11369.15|9
1652094440000|2022-05-09 11:07:20|11489.75|11369.75|11492.16|11372.16|11492.16|11372.16|11489.51|11369.51|10
1652094450000|2022-05-09 11:07:30|11492.01|11372.01|11491.54|11371.54|11492.82|11372.82|11491.54|11371.54|10
1652094460000|2022-05-09 11:07:40|11491.64|11371.64|11491.44|11371.44|11492.56|11372.56|11490.13|11370.13|9
1652094470000|2022-05-09 11:07:50|11491.51|11371.51|11494.86|11374.86|11494.86|11374.86|11491.51|11371.51|10
1652094480000|2022-05-09 11:08:00|11496.5|11376.5|11493.16|11373.16|11496.63|11376.63|11493.16|11373.16|10
1652094490000|2022-05-09 11:08:10|11491.53|11371.53|11491.46|11371.46|11491.99|11371.99|11490.65|11370.65|10
1652094500000|2022-05-09 11:08:20|11491.76|11371.76|11494.84|11374.84|11494.84|11374.84|11491.76|11371.76|10
1652094510000|2022-05-09 11:08:30|11494.68|11374.68|11496.75|11376.75|11497.64|11377.64|11494.68|11374.68|9
1652094520000|2022-05-09 11:08:40|11497.19|11377.19|11495.49|11375.49|11498.44|11378.44|11495.49|11375.49|10
1652094530000|2022-05-09 11:08:50|11496.14|11376.14|11498.31|11378.31|11499.91|11379.91|11496.14|11376.14|10
1652094540000|2022-05-09 11:09:00|11497.85|11377.85|11501.68|11381.68|11501.68|11381.68|11497.56|11377.56|10
1652094550000|2022-05-09 11:09:10|11502.87|11382.87|11501.5|11381.5|11503.95|11383.95|11501.3|11381.3|10
1652094560000|2022-05-09 11:09:20|11501.24|11381.24|11494.3|11374.3|11501.24|11381.24|11494.3|11374.3|10
1652094570000|2022-05-09 11:09:30|11494.04|11374.04|11493.58|11373.58|11494.73|11374.73|11493.58|11373.58|10
1652094580000|2022-05-09 11:09:40|11492.8|11372.8|11489.25|11369.25|11492.8|11372.8|11488.56|11368.56|10
1652094590000|2022-05-09 11:09:50|11489.19|11369.19|11487.98|11367.98|11489.44|11369.44|11487.59|11367.59|10
1652094600000|2022-05-09 11:10:00|11487.06|11367.06|11487.7|11367.7|11487.7|11367.7|11486.36|11366.36|10
1652094610000|2022-05-09 11:10:10|11486.9|11366.9|11490.3|11370.3|11490.3|11370.3|11486.9|11366.9|10
1652094620000|2022-05-09 11:10:20|11490.78|11370.78|11493.81|11373.81|11494.24|11374.24|11490.78|11370.78|10
1652094630000|2022-05-09 11:10:30|11495.3|11375.3|11495.76|11375.76|11496.46|11376.46|11494.54|11374.54|10
1652094640000|2022-05-09 11:10:40|11495.86|11375.86|11496.73|11376.73|11496.73|11376.73|11495.1|11375.1|10
1652094650000|2022-05-09 11:10:50|11495.64|11375.64|11490.35|11370.35|11495.64|11375.64|11490.35|11370.35|10
1652094660000|2022-05-09 11:11:00|11488.82|11368.82|11488.91|11368.91|11489.31|11369.31|11488.08|11368.08|10
1652094670000|2022-05-09 11:11:10|11489.4|11369.4|11488.32|11368.32|11489.9|11369.9|11488.32|11368.32|10
1652094680000|2022-05-09 11:11:20|11488.44|11368.44|11488.27|11368.27|11488.53|11368.53|11487.4|11367.4|10
1652094690000|2022-05-09 11:11:30|11489.25|11369.25|11487.85|11367.85|11489.78|11369.78|11487.85|11367.85|10
1652094700000|2022-05-09 11:11:40|11487.64|11367.64|11485.38|11365.38|11487.64|11367.64|11485.38|11365.38|10
1652094710000|2022-05-09 11:11:50|11485.28|11365.28|11482.29|11362.29|11485.28|11365.28|11482.29|11362.29|9
1652094720000|2022-05-09 11:12:00|11482.58|11362.58|11481.44|11361.44|11482.58|11362.58|11481.35|11361.35|9
1652094730000|2022-05-09 11:12:10|11480.04|11360.04|11480.11|11360.11|11480.8|11360.8|11479.73|11359.73|9
1652094740000|2022-05-09 11:12:20|11479.97|11359.97|11478.94|11358.94|11480.14|11360.14|11478.67|11358.67|10
1652094750000|2022-05-09 11:12:30|11478.99|11358.99|11480.38|11360.38|11480.38|11360.38|11478.51|11358.51|10
1652094760000|2022-05-09 11:12:40|11480.71|11360.71|11482.27|11362.27|11483.22|11363.22|11480.71|11360.71|9
1652094770000|2022-05-09 11:12:50|11482.44|11362.44|11486.19|11366.19|11486.19|11366.19|11482.4|11362.4|10
1652094780000|2022-05-09 11:13:00|11487.22|11367.22|11491.93|11371.93|11492.06|11372.06|11487.22|11367.22|10
1652094790000|2022-05-09 11:13:10|11492.52|11372.52|11493.85|11373.85|11494.28|11374.28|11492.52|11372.52|10
1652094800000|2022-05-09 11:13:20|11494.36|11374.36|11495.59|11375.59|11495.83|11375.83|11494.19|11374.19|10
1652094810000|2022-05-09 11:13:30|11495.73|11375.73|11497.01|11377.01|11497.24|11377.24|11495.73|11375.73|10
1652094820000|2022-05-09 11:13:40|11499.34|11379.34|11500.12|11380.12|11500.5|11380.5|11498.14|11378.14|10
1652094830000|2022-05-09 11:13:50|11500.15|11380.15|11500.09|11380.09|11500.15|11380.15|11497.82|11377.82|10
1652094840000|2022-05-09 11:14:00|11501.02|11381.02|11501.73|11381.73|11502.76|11382.76|11500.83|11380.83|10
1652094850000|2022-05-09 11:14:10|11501.9|11381.9|11505.37|11385.37|11505.37|11385.37|11501.31|11381.31|10
1652094860000|2022-05-09 11:14:20|11505.57|11385.57|11506.56|11386.56|11507.62|11387.62|11505.57|11385.57|10
1652094870000|2022-05-09 11:14:30|11508.13|11388.13|11504.91|11384.91|11508.41|11388.41|11504.65|11384.65|10
1652094880000|2022-05-09 11:14:40|11504.99|11384.99|11503.62|11383.62|11504.99|11384.99|11503.38|11383.38|10
1652094890000|2022-05-09 11:14:50|11504.02|11384.02|11504.98|11384.98|11505.12|11385.12|11503.7|11383.7|10
1652094900000|2022-05-09 11:15:00|11505.35|11385.35|11504.93|11384.93|11505.35|11385.35|11504.54|11384.54|9
1652094910000|2022-05-09 11:15:10|11505.63|11385.63|11510.78|11390.78|11510.78|11390.78|11505.63|11385.63|10
1652094920000|2022-05-09 11:15:20|11511.04|11391.04|11511.96|11391.96|11512.02|11392.02|11510.31|11390.31|10
1652094930000|2022-05-09 11:15:30|11512.6|11392.6|11513.35|11393.35|11513.54|11393.54|11512.44|11392.44|10
1652094940000|2022-05-09 11:15:40|11513.89|11393.89|11512.06|11392.06|11513.89|11393.89|11512.06|11392.06|10
1652094950000|2022-05-09 11:15:50|11512.31|11392.31|11513.61|11393.61|11513.61|11393.61|11512.03|11392.03|10
1652094960000|2022-05-09 11:16:00|11513.78|11393.78|11516.55|11396.55|11516.55|11396.55|11513.78|11393.78|10
1652094970000|2022-05-09 11:16:10|11516.4|11396.4|11518.71|11398.71|11518.84|11398.84|11516.2|11396.2|10
1652094980000|2022-05-09 11:16:20|11519.05|11399.05|11522.94|11402.94|11522.94|11402.94|11519.05|11399.05|10
1652094990000|2022-05-09 11:16:30|11523.66|11403.66|11527.91|11407.91|11528.1|11408.1|11523.66|11403.66|10
1652095000000|2022-05-09 11:16:40|11528.13|11408.13|11531.93|11411.93|11531.93|11411.93|11528.03|11408.03|10
1652095010000|2022-05-09 11:16:50|11531.76|11411.76|11530.66|11410.66|11531.76|11411.76|11530.66|11410.66|9
1652095020000|2022-05-09 11:17:00|11529.86|11409.86|11530.95|11410.95|11531.66|11411.66|11529.86|11409.86|10
1652095030000|2022-05-09 11:17:10|11530.9|11410.9|11529.49|11409.49|11530.91|11410.91|11529.49|11409.49|10
1652095040000|2022-05-09 11:17:20|11529.53|11409.53|11530.15|11410.15|11531.2|11411.2|11529.25|11409.25|10
1652095050000|2022-05-09 11:17:30|11531.34|11411.34|11532.2|11412.2|11532.2|11412.2|11528.88|11408.88|10
1652095060000|2022-05-09 11:17:40|11532.11|11412.11|11534.25|11414.25|11534.25|11414.25|11532.01|11412.01|10
1652095070000|2022-05-09 11:17:50|11535.24|11415.24|11533.62|11413.62|11535.3|11415.3|11533.62|11413.62|10
1652095080000|2022-05-09 11:18:00|11532.67|11412.67|11529.98|11409.98|11533.28|11413.28|11529.98|11409.98|10
1652095090000|2022-05-09 11:18:10|11528.3|11408.3|11530.49|11410.49|11530.66|11410.66|11527.82|11407.82|10
1652095100000|2022-05-09 11:18:20|11529.77|11409.77|11522.96|11402.96|11529.77|11409.77|11522.96|11402.96|10
1652095110000|2022-05-09 11:18:30|11522.92|11402.92|11520.33|11400.33|11523.16|11403.16|11520.11|11400.11|10
1652095120000|2022-05-09 11:18:40|11519.62|11399.62|11512.77|11392.77|11519.62|11399.62|11512.77|11392.77|10
1652095130000|2022-05-09 11:18:50|11512.03|11392.03|11505.62|11385.62|11512.03|11392.03|11505.4|11385.4|10
1652095140000|2022-05-09 11:19:00|11504.94|11384.94|11504.8|11384.8|11504.94|11384.94|11503.47|11383.47|9
1652095150000|2022-05-09 11:19:10|11504.23|11384.23|11505.21|11385.21|11507.01|11387.01|11504.22|11384.22|10
1652095160000|2022-05-09 11:19:20|11505.24|11385.24|11504.37|11384.37|11505.82|11385.82|11504.37|11384.37|10
1652095170000|2022-05-09 11:19:30|11504.02|11384.02|11497.99|11377.99|11504.02|11384.02|11497.99|11377.99|10
1652095180000|2022-05-09 11:19:40|11496.98|11376.98|11492.46|11372.46|11496.98|11376.98|11491.94|11371.94|10
1652095190000|2022-05-09 11:19:50|11491.95|11371.95|11488.92|11368.92|11492.06|11372.06|11488.92|11368.92|10
1652095200000|2022-05-09 11:20:00|11488.47|11368.47|11485.66|11365.66|11488.47|11368.47|11485.66|11365.66|10
1652095210000|2022-05-09 11:20:10|11485.56|11365.56|11480.61|11360.61|11485.56|11365.56|11480.61|11360.61|10
1652095220000|2022-05-09 11:20:20|11480.41|11360.41|11475.96|11355.96|11480.41|11360.41|11475.96|11355.96|10
1652095230000|2022-05-09 11:20:30|11475.97|11355.97|11471.04|11351.04|11475.97|11355.97|11471.04|11351.04|10
1652095240000|2022-05-09 11:20:40|11470.01|11350.01|11464.7|11344.7|11470.4|11350.4|11464.19|11344.19|10
1652095250000|2022-05-09 11:20:50|11465.59|11345.59|11465.19|11345.19|11466.2|11346.2|11464.99|11344.99|10
1652095260000|2022-05-09 11:21:00|11464.83|11344.83|11455.09|11335.09|11464.83|11344.83|11454.92|11334.92|10
1652095270000|2022-05-09 11:21:10|11455.52|11335.52|11455.89|11335.89|11455.89|11335.89|11455.13|11335.13|10
1652095280000|2022-05-09 11:21:20|11456.36|11336.36|11453.21|11333.21|11456.36|11336.36|11453.21|11333.21|10
1652095290000|2022-05-09 11:21:30|11452.57|11332.57|11453.74|11333.74|11453.74|11333.74|11452|11332|10
1652095300000|2022-05-09 11:21:40|11453.52|11333.52|11451.93|11331.93|11453.52|11333.52|11451.49|11331.49|10
1652095310000|2022-05-09 11:21:50|11451.43|11331.43|11446.53|11326.53|11451.57|11331.57|11446.53|11326.53|10
1652095320000|2022-05-09 11:22:00|11446.31|11326.31|11446.4|11326.4|11447.45|11327.45|11446.16|11326.16|10
1652095330000|2022-05-09 11:22:10|11446.75|11326.75|11446.27|11326.27|11448.18|11328.18|11446.27|11326.27|10
1652095340000|2022-05-09 11:22:20|11445.81|11325.81|11436.22|11316.22|11445.81|11325.81|11436.22|11316.22|10
1652095350000|2022-05-09 11:22:30|11435.21|11315.21|11426.6|11306.6|11435.47|11315.47|11426.3|11306.3|10
1652095360000|2022-05-09 11:22:40|11423.42|11303.42|11423.29|11303.29|11424.73|11304.73|11421.22|11301.22|10
1652095370000|2022-05-09 11:22:50|11423.2|11303.2|11427.03|11307.03|11427.03|11307.03|11423.2|11303.2|9
1652095380000|2022-05-09 11:23:00|11427.25|11307.25|11431.76|11311.76|11432.55|11312.55|11427.2|11307.2|10
1652095390000|2022-05-09 11:23:10|11430.88|11310.88|11438.05|11318.05|11438.85|11318.85|11430.7|11310.7|10
1652095400000|2022-05-09 11:23:20|11438.24|11318.24|11435.77|11315.77|11438.73|11318.73|11435.77|11315.77|10
1652095410000|2022-05-09 11:23:30|11434.71|11314.71|11434.42|11314.42|11434.71|11314.71|11432.79|11312.79|10
1652095420000|2022-05-09 11:23:40|11434.92|11314.92|11441.52|11321.52|11441.52|11321.52|11434.92|11314.92|10
1652095430000|2022-05-09 11:23:50|11443.34|11323.34|11449.17|11329.17|11449.17|11329.17|11443.34|11323.34|10
1652095440000|2022-05-09 11:24:00|11449.91|11329.91|11454.7|11334.7|11454.7|11334.7|11449.66|11329.66|10
1652095450000|2022-05-09 11:24:10|11455.44|11335.44|11457.11|11337.11|11457.11|11337.11|11452.86|11332.86|10
1652095460000|2022-05-09 11:24:20|11458.34|11338.34|11460.62|11340.62|11460.62|11340.62|11457.75|11337.75|10
1652095470000|2022-05-09 11:24:30|11460.18|11340.18|11465.9|11345.9|11465.9|11345.9|11460.18|11340.18|10
1652095480000|2022-05-09 11:24:40|11466|11346|11466.52|11346.52|11466.52|11346.52|11464.78|11344.78|10
1652095490000|2022-05-09 11:24:50|11465.89|11345.89|11468.94|11348.94|11468.94|11348.94|11465.89|11345.89|10
1652095500000|2022-05-09 11:25:00|11469.35|11349.35|11469.57|11349.57|11469.86|11349.86|11469.24|11349.24|10
1652095510000|2022-05-09 11:25:10|11469.45|11349.45|11470.8|11350.8|11470.8|11350.8|11468.15|11348.15|10
1652095520000|2022-05-09 11:25:20|11470.62|11350.62|11476.78|11356.78|11476.78|11356.78|11470.62|11350.62|10
1652095530000|2022-05-09 11:25:30|11477.99|11357.99|11478.26|11358.26|11479.04|11359.04|11477.91|11357.91|10
1652095540000|2022-05-09 11:25:40|11479.31|11359.31|11479.99|11359.99|11480.65|11360.65|11478.95|11358.95|10
1652095550000|2022-05-09 11:25:50|11480.48|11360.48|11482.54|11362.54|11482.54|11362.54|11480.48|11360.48|10
1652095560000|2022-05-09 11:26:00|11482.5|11362.5|11482.65|11362.65|11483.4|11363.4|11481.73|11361.73|10
1652095570000|2022-05-09 11:26:10|11482.48|11362.48|11484.52|11364.52|11484.52|11364.52|11482.48|11362.48|10
1652095580000|2022-05-09 11:26:20|11484.82|11364.82|11494.37|11374.37|11494.37|11374.37|11484.34|11364.34|10
1652095590000|2022-05-09 11:26:30|11494.72|11374.72|11497.58|11377.58|11498.95|11378.95|11494.72|11374.72|10
1652095600000|2022-05-09 11:26:40|11496.58|11376.58|11494.69|11374.69|11497.36|11377.36|11494.69|11374.69|9
1652095610000|2022-05-09 11:26:50|11494.77|11374.77|11494.89|11374.89|11495.3|11375.3|11494.55|11374.55|10
1652095620000|2022-05-09 11:27:00|11495|11375|11494.89|11374.89|11495.21|11375.21|11494.71|11374.71|10
1652095630000|2022-05-09 11:27:10|11495.35|11375.35|11496.95|11376.95|11497.89|11377.89|11495.35|11375.35|10
1652095640000|2022-05-09 11:27:20|11496.86|11376.86|11500.23|11380.23|11500.23|11380.23|11496.86|11376.86|10
1652095650000|2022-05-09 11:27:30|11501.78|11381.78|11499.23|11379.23|11503.42|11383.42|11499.23|11379.23|10
1652095660000|2022-05-09 11:27:40|11500.36|11380.36|11501.19|11381.19|11501.61|11381.61|11500.35|11380.35|10
1652095670000|2022-05-09 11:27:50|11501.43|11381.43|11500.84|11380.84|11501.91|11381.91|11500.36|11380.36|10
1652095680000|2022-05-09 11:28:00|11501.19|11381.19|11501.83|11381.83|11502.24|11382.24|11500.93|11380.93|10
1652095690000|2022-05-09 11:28:10|11501.55|11381.55|11499.77|11379.77|11501.93|11381.93|11499.77|11379.77|9
1652095700000|2022-05-09 11:28:20|11499.46|11379.46|11500.04|11380.04|11500.48|11380.48|11499.46|11379.46|9
1652095710000|2022-05-09 11:28:30|11500.48|11380.48|11497.07|11377.07|11500.48|11380.48|11497.07|11377.07|10
1652095720000|2022-05-09 11:28:40|11497.43|11377.43|11497.27|11377.27|11499.43|11379.43|11497.1|11377.1|10
1652095730000|2022-05-09 11:28:50|11496.73|11376.73|11497.48|11377.48|11497.81|11377.81|11496.58|11376.58|10
1652095740000|2022-05-09 11:29:00|11497.1|11377.1|11497.01|11377.01|11498.49|11378.49|11497.01|11377.01|10
1652095750000|2022-05-09 11:29:10|11496.94|11376.94|11497.07|11377.07|11498.65|11378.65|11496.94|11376.94|10
1652095760000|2022-05-09 11:29:20|11497.14|11377.14|11493.91|11373.91|11497.14|11377.14|11493.91|11373.91|9
1652095770000|2022-05-09 11:29:30|11493.41|11373.41|11484.53|11364.53|11493.41|11373.41|11484.53|11364.53|10
1652095780000|2022-05-09 11:29:40|11482.06|11362.06|11479.57|11359.57|11482.06|11362.06|11479.36|11359.36|10
1652095790000|2022-05-09 11:29:50|11479.17|11359.17|11473.01|11353.01|11479.17|11359.17|11473.01|11353.01|10
1652095800000|2022-05-09 11:30:00|11472.75|11352.75|11472.51|11352.51|11472.75|11352.75|11471.82|11351.82|10
1652095810000|2022-05-09 11:30:10|11472.95|11352.95|11475.11|11355.11|11475.44|11355.44|11472.56|11352.56|10
1652095820000|2022-05-09 11:30:20|11474.89|11354.89|11474.05|11354.05|11474.89|11354.89|11473.2|11353.2|10
1652095830000|2022-05-09 11:30:30|11474.14|11354.14|11472.89|11352.89|11474.26|11354.26|11472.88|11352.88|10
1652095840000|2022-05-09 11:30:40|11472.77|11352.77|11471.42|11351.42|11472.77|11352.77|11471.42|11351.42|10
1652095850000|2022-05-09 11:30:50|11471.54|11351.54|11474.31|11354.31|11474.31|11354.31|11471.54|11351.54|10
1652095860000|2022-05-09 11:31:00|11474.2|11354.2|11474.26|11354.26|11475.29|11355.29|11474.2|11354.2|10
1652095870000|2022-05-09 11:31:10|11474.09|11354.09|11473.94|11353.94|11474.25|11354.25|11473.71|11353.71|10
1652095880000|2022-05-09 11:31:20|11474.07|11354.07|11471.58|11351.58|11474.07|11354.07|11471.58|11351.58|9
1652095890000|2022-05-09 11:31:30|11470.15|11350.15|11467.05|11347.05|11470.15|11350.15|11467.05|11347.05|10
1652095900000|2022-05-09 11:31:40|11466.84|11346.84|11465.58|11345.58|11467.55|11347.55|11465.17|11345.17|10
1652095910000|2022-05-09 11:31:50|11464.73|11344.73|11463.22|11343.22|11464.73|11344.73|11461.12|11341.12|10
1652095920000|2022-05-09 11:32:00|11462.94|11342.94|11463.13|11343.13|11463.13|11343.13|11462.06|11342.06|10
1652095930000|2022-05-09 11:32:10|11463.24|11343.24|11462.47|11342.47|11463.26|11343.26|11462.16|11342.16|10
1652095940000|2022-05-09 11:32:20|11461.73|11341.73|11461.22|11341.22|11461.74|11341.74|11460.82|11340.82|9
1652095950000|2022-05-09 11:32:30|11461.04|11341.04|11461.12|11341.12|11461.13|11341.13|11460.27|11340.27|10
1652095960000|2022-05-09 11:32:40|11461.33|11341.33|11463.61|11343.61|11463.61|11343.61|11461.14|11341.14|10
1652095970000|2022-05-09 11:32:50|11463.22|11343.22|11467.87|11347.87|11468.07|11348.07|11462.99|11342.99|10
1652095980000|2022-05-09 11:33:00|11468.3|11348.3|11473.99|11353.99|11475.47|11355.47|11468.3|11348.3|10
1652095990000|2022-05-09 11:33:10|11474.71|11354.71|11474.2|11354.2|11476.9|11356.9|11474.13|11354.13|10
1652096000000|2022-05-09 11:33:20|11474.53|11354.53|11475.81|11355.81|11475.81|11355.81|11474.32|11354.32|10
1652096010000|2022-05-09 11:33:30|11476.54|11356.54|11477.01|11357.01|11477.24|11357.24|11475.93|11355.93|9
1652096020000|2022-05-09 11:33:40|11477.08|11357.08|11474.46|11354.46|11477.08|11357.08|11474.46|11354.46|10
1652096030000|2022-05-09 11:33:50|11475.15|11355.15|11473.06|11353.06|11475.15|11355.15|11471.67|11351.67|10
1652096040000|2022-05-09 11:34:00|11473.09|11353.09|11474.8|11354.8|11474.8|11354.8|11472.81|11352.81|10
1652096050000|2022-05-09 11:34:10|11474.22|11354.22|11475.27|11355.27|11475.89|11355.89|11474.14|11354.14|10
1652096060000|2022-05-09 11:34:20|11475.1|11355.1|11475.89|11355.89|11476.09|11356.09|11474.78|11354.78|10
1652096070000|2022-05-09 11:34:30|11475.43|11355.43|11478.29|11358.29|11478.29|11358.29|11475.43|11355.43|10
1652096080000|2022-05-09 11:34:40|11477.44|11357.44|11477.73|11357.73|11478.93|11358.93|11476.62|11356.62|10
1652096090000|2022-05-09 11:34:50|11477.4|11357.4|11480.75|11360.75|11481.37|11361.37|11477.4|11357.4|10
1652096100000|2022-05-09 11:35:00|11481.09|11361.09|11482.92|11362.92|11482.92|11362.92|11481.09|11361.09|10
1652096110000|2022-05-09 11:35:10|11484.1|11364.1|11485.58|11365.58|11485.58|11365.58|11483.88|11363.88|10
1652096120000|2022-05-09 11:35:20|11486.52|11366.52|11489.8|11369.8|11489.8|11369.8|11486.52|11366.52|10
1652096130000|2022-05-09 11:35:30|11490.18|11370.18|11491.5|11371.5|11491.5|11371.5|11489.84|11369.84|10
1652096140000|2022-05-09 11:35:40|11491.65|11371.65|11494.91|11374.91|11494.91|11374.91|11491.46|11371.46|10
1652096150000|2022-05-09 11:35:50|11496.85|11376.85|11499.29|11379.29|11499.29|11379.29|11496.85|11376.85|10
1652096160000|2022-05-09 11:36:00|11498.18|11378.18|11507.41|11387.41|11507.41|11387.41|11498.18|11378.18|10
1652096170000|2022-05-09 11:36:10|11507.3|11387.3|11510.9|11390.9|11510.9|11390.9|11506.05|11386.05|10
1652096180000|2022-05-09 11:36:20|11511.18|11391.18|11514.93|11394.93|11514.94|11394.94|11510.3|11390.3|10
1652096190000|2022-05-09 11:36:30|11513.01|11393.01|11508.65|11388.65|11513.01|11393.01|11508.65|11388.65|10
1652096200000|2022-05-09 11:36:40|11507.96|11387.96|11504.15|11384.15|11507.96|11387.96|11503.37|11383.37|10
1652096210000|2022-05-09 11:36:50|11503.52|11383.52|11502.71|11382.71|11504.27|11384.27|11501.72|11381.72|10
1652096220000|2022-05-09 11:37:00|11502.08|11382.08|11497.06|11377.06|11502.08|11382.08|11495.59|11375.59|10
1652096230000|2022-05-09 11:37:10|11497.49|11377.49|11493.48|11373.48|11497.49|11377.49|11493.48|11373.48|10
1652096240000|2022-05-09 11:37:20|11493.35|11373.35|11489.43|11369.43|11493.35|11373.35|11489.43|11369.43|10
1652096250000|2022-05-09 11:37:30|11489.36|11369.36|11487.56|11367.56|11490.32|11370.32|11487.56|11367.56|10
1652096260000|2022-05-09 11:37:40|11487.45|11367.45|11485.71|11365.71|11487.45|11367.45|11484.72|11364.72|9
1652096270000|2022-05-09 11:37:50|11485.34|11365.34|11482.58|11362.58|11485.34|11365.34|11482.5|11362.5|10
1652096280000|2022-05-09 11:38:00|11481.94|11361.94|11483.65|11363.65|11484.88|11364.88|11481.03|11361.03|10
1652096290000|2022-05-09 11:38:10|11483.4|11363.4|11483.43|11363.43|11484.19|11364.19|11482.2|11362.2|10
1652096300000|2022-05-09 11:38:20|11483.21|11363.21|11481.44|11361.44|11483.51|11363.51|11481.13|11361.13|10
1652096310000|2022-05-09 11:38:30|11481.01|11361.01|11483.69|11363.69|11484.31|11364.31|11481.01|11361.01|10
1652096320000|2022-05-09 11:38:40|11483.05|11363.05|11483.15|11363.15|11483.83|11363.83|11482.9|11362.9|10
1652096330000|2022-05-09 11:38:50|11483.47|11363.47|11485.87|11365.87|11486.18|11366.18|11483.47|11363.47|10
1652096340000|2022-05-09 11:39:00|11485.66|11365.66|11489.09|11369.09|11489.09|11369.09|11485.66|11365.66|10
1652096350000|2022-05-09 11:39:10|11490.72|11370.72|11494.33|11374.33|11494.45|11374.45|11490.72|11370.72|10
1652096360000|2022-05-09 11:39:20|11494.39|11374.39|11494.85|11374.85|11495.58|11375.58|11494.21|11374.21|10
1652096370000|2022-05-09 11:39:30|11495.33|11375.33|11496.63|11376.63|11497.25|11377.25|11495.33|11375.33|10
1652096380000|2022-05-09 11:39:40|11497.44|11377.44|11497.48|11377.48|11497.77|11377.77|11496.3|11376.3|10
1652096390000|2022-05-09 11:39:50|11497.79|11377.79|11498.14|11378.14|11498.35|11378.35|11497.79|11377.79|10
1652096400000|2022-05-09 11:40:00|11498.47|11378.47|11498.46|11378.46|11498.47|11378.47|11497.47|11377.47|10
1652096410000|2022-05-09 11:40:10|11498.43|11378.43|11500.1|11380.1|11500.14|11380.14|11498.43|11378.43|10
1652096420000|2022-05-09 11:40:20|11500.49|11380.49|11501|11381|11501|11381|11499.76|11379.76|10
1652096430000|2022-05-09 11:40:30|11500.35|11380.35|11500.9|11380.9|11501.16|11381.16|11500.35|11380.35|10
1652096440000|2022-05-09 11:40:40|11500.77|11380.77|11501.6|11381.6|11502|11382|11500.77|11380.77|10
1652096450000|2022-05-09 11:40:50|11501.26|11381.26|11503.61|11383.61|11503.61|11383.61|11501.26|11381.26|10
1652096460000|2022-05-09 11:41:00|11503.79|11383.79|11504.83|11384.83|11505.44|11385.44|11503.73|11383.73|10
1652096470000|2022-05-09 11:41:10|11504.91|11384.91|11505.31|11385.31|11505.91|11385.91|11504.55|11384.55|10
1652096480000|2022-05-09 11:41:20|11505.88|11385.88|11505|11385|11505.88|11385.88|11504.33|11384.33|10
1652096490000|2022-05-09 11:41:30|11505.14|11385.14|11504.06|11384.06|11505.46|11385.46|11504.06|11384.06|10
1652096500000|2022-05-09 11:41:40|11504.46|11384.46|11504.64|11384.64|11504.64|11384.64|11503.9|11383.9|9
1652096510000|2022-05-09 11:41:50|11504.44|11384.44|11503.87|11383.87|11504.54|11384.54|11503.87|11383.87|9
1652096520000|2022-05-09 11:42:00|11503.94|11383.94|11502.73|11382.73|11503.94|11383.94|11502.73|11382.73|10
1652096530000|2022-05-09 11:42:10|11502.68|11382.68|11503.51|11383.51|11503.51|11383.51|11501.96|11381.96|10
1652096540000|2022-05-09 11:42:20|11503.32|11383.32|11503.96|11383.96|11504.29|11384.29|11503.18|11383.18|10
1652096550000|2022-05-09 11:42:30|11503.82|11383.82|11505.45|11385.45|11505.45|11385.45|11503.82|11383.82|10
1652096560000|2022-05-09 11:42:40|11505.35|11385.35|11506.58|11386.58|11506.83|11386.83|11505.35|11385.35|10
1652096570000|2022-05-09 11:42:50|11506.6|11386.6|11507.28|11387.28|11507.28|11387.28|11506.04|11386.04|10
1652096580000|2022-05-09 11:43:00|11507.48|11387.48|11508.27|11388.27|11508.27|11388.27|11507.48|11387.48|10
1652096590000|2022-05-09 11:43:10|11508.21|11388.21|11508.07|11388.07|11508.21|11388.21|11507.57|11387.57|10
1652096600000|2022-05-09 11:43:20|11508.53|11388.53|11507.75|11387.75|11509.1|11389.1|11507.75|11387.75|10
1652096610000|2022-05-09 11:43:30|11507.28|11387.28|11503.8|11383.8|11507.28|11387.28|11503.8|11383.8|10
1652096620000|2022-05-09 11:43:40|11503.81|11383.81|11498.63|11378.63|11503.81|11383.81|11498.63|11378.63|10
1652096630000|2022-05-09 11:43:50|11498.28|11378.28|11496.12|11376.12|11498.28|11378.28|11496.12|11376.12|10
1652096640000|2022-05-09 11:44:00|11495.89|11375.89|11492.89|11372.89|11495.89|11375.89|11492.59|11372.59|10
1652096650000|2022-05-09 11:44:10|11493.18|11373.18|11491.63|11371.63|11493.3|11373.3|11491.63|11371.63|10
1652096660000|2022-05-09 11:44:20|11491.15|11371.15|11490.44|11370.44|11491.15|11371.15|11490.44|11370.44|10
1652096670000|2022-05-09 11:44:30|11490.4|11370.4|11489.18|11369.18|11490.78|11370.78|11489.18|11369.18|10
1652096680000|2022-05-09 11:44:40|11489.32|11369.32|11489.67|11369.67|11489.89|11369.89|11488.83|11368.83|10
1652096690000|2022-05-09 11:44:50|11489.48|11369.48|11492.79|11372.79|11492.79|11372.79|11489.48|11369.48|10
1652096700000|2022-05-09 11:45:00|11493.21|11373.21|11494.6|11374.6|11494.6|11374.6|11492.87|11372.87|9
1652096710000|2022-05-09 11:45:10|11494.01|11374.01|11493.21|11373.21|11494.61|11374.61|11493.21|11373.21|10
1652096720000|2022-05-09 11:45:20|11493.45|11373.45|11491.13|11371.13|11493.45|11373.45|11491.11|11371.11|10
1652096730000|2022-05-09 11:45:30|11491.54|11371.54|11489.89|11369.89|11491.54|11371.54|11489.74|11369.74|10
1652096740000|2022-05-09 11:45:40|11489.7|11369.7|11488.78|11368.78|11489.7|11369.7|11488.55|11368.55|10
1652096750000|2022-05-09 11:45:50|11487.98|11367.98|11487.78|11367.78|11488.05|11368.05|11487.58|11367.58|9
1652096760000|2022-05-09 11:46:00|11488.07|11368.07|11494.06|11374.06|11494.06|11374.06|11487.66|11367.66|10
1652096770000|2022-05-09 11:46:10|11494.8|11374.8|11497.45|11377.45|11497.45|11377.45|11494.41|11374.41|10
1652096780000|2022-05-09 11:46:20|11498.88|11378.88|11506.37|11386.37|11506.37|11386.37|11498.88|11378.88|10
1652096790000|2022-05-09 11:46:30|11507.44|11387.44|11517.01|11397.01|11517.01|11397.01|11507.44|11387.44|10
1652096800000|2022-05-09 11:46:40|11518.42|11398.42|11522.68|11402.68|11522.68|11402.68|11518.42|11398.42|10
1652096810000|2022-05-09 11:46:50|11523.15|11403.15|11521.66|11401.66|11523.15|11403.15|11521.66|11401.66|10
1652096820000|2022-05-09 11:47:00|11522.59|11402.59|11516.78|11396.78|11522.59|11402.59|11516.78|11396.78|10
1652096830000|2022-05-09 11:47:10|11516.9|11396.9|11511.6|11391.6|11516.9|11396.9|11510.98|11390.98|10
1652096840000|2022-05-09 11:47:20|11510.72|11390.72|11507.99|11387.99|11511.05|11391.05|11507.99|11387.99|10
1652096850000|2022-05-09 11:47:30|11507.47|11387.47|11507.32|11387.32|11507.64|11387.64|11506.96|11386.96|9
1652096860000|2022-05-09 11:47:40|11507.47|11387.47|11507.52|11387.52|11507.93|11387.93|11506.46|11386.46|10
1652096870000|2022-05-09 11:47:50|11506.87|11386.87|11505.9|11385.9|11507.29|11387.29|11505.42|11385.42|10
1652096880000|2022-05-09 11:48:00|11506.4|11386.4|11506.44|11386.44|11507.12|11387.12|11505.99|11385.99|10
1652096890000|2022-05-09 11:48:10|11506.46|11386.46|11508.35|11388.35|11508.35|11388.35|11506.46|11386.46|10
1652096900000|2022-05-09 11:48:20|11508.46|11388.46|11510.08|11390.08|11510.12|11390.12|11508.46|11388.46|10
1652096910000|2022-05-09 11:48:30|11510.55|11390.55|11515|11395|11515.07|11395.07|11510.55|11390.55|10
1652096920000|2022-05-09 11:48:40|11515.04|11395.04|11516.25|11396.25|11516.25|11396.25|11515.03|11395.03|10
1652096930000|2022-05-09 11:48:50|11516.44|11396.44|11521.31|11401.31|11521.31|11401.31|11516.38|11396.38|10
1652096940000|2022-05-09 11:49:00|11521.66|11401.66|11526.51|11406.51|11526.51|11406.51|11521.66|11401.66|10
1652096950000|2022-05-09 11:49:10|11526.8|11406.8|11533.97|11413.97|11533.97|11413.97|11526.8|11406.8|10
1652096960000|2022-05-09 11:49:20|11534.36|11414.36|11539.75|11419.75|11539.76|11419.76|11534.36|11414.36|10
1652096970000|2022-05-09 11:49:30|11540|11420|11534.65|11414.65|11540|11420|11534.65|11414.65|10
1652096980000|2022-05-09 11:49:40|11534.1|11414.1|11533.21|11413.21|11534.1|11414.1|11532.73|11412.73|9
1652096990000|2022-05-09 11:49:50|11533.29|11413.29|11525.16|11405.16|11533.29|11413.29|11525.16|11405.16|10
1652097000000|2022-05-09 11:50:00|11523.75|11403.75|11521.37|11401.37|11523.75|11403.75|11520.53|11400.53|10
1652097010000|2022-05-09 11:50:10|11520.37|11400.37|11517.74|11397.74|11520.37|11400.37|11517.74|11397.74|10
1652097020000|2022-05-09 11:50:20|11517.57|11397.57|11515.55|11395.55|11517.57|11397.57|11515.26|11395.26|9
1652097030000|2022-05-09 11:50:30|11515.67|11395.67|11517.01|11397.01|11517.08|11397.08|11515.67|11395.67|10
1652097040000|2022-05-09 11:50:40|11517.25|11397.25|11518.66|11398.66|11518.7|11398.7|11516.47|11396.47|9
1652097050000|2022-05-09 11:50:50|11518.3|11398.3|11519.95|11399.95|11520.03|11400.03|11518.17|11398.17|10
1652097060000|2022-05-09 11:51:00|11520.25|11400.25|11521.13|11401.13|11521.31|11401.31|11520.17|11400.17|10
1652097070000|2022-05-09 11:51:10|11521.11|11401.11|11521.73|11401.73|11522.22|11402.22|11521.11|11401.11|9
1652097080000|2022-05-09 11:51:20|11522.33|11402.33|11520.67|11400.67|11522.33|11402.33|11520.67|11400.67|10
1652097090000|2022-05-09 11:51:30|11520.57|11400.57|11519.89|11399.89|11520.66|11400.66|11519.3|11399.3|10
1652097100000|2022-05-09 11:51:40|11519.94|11399.94|11520.74|11400.74|11520.74|11400.74|11519.36|11399.36|10
1652097110000|2022-05-09 11:51:50|11521.03|11401.03|11522.43|11402.43|11522.43|11402.43|11520.95|11400.95|10
1652097120000|2022-05-09 11:52:00|11522.14|11402.14|11520.47|11400.47|11522.14|11402.14|11520.47|11400.47|10
1652097130000|2022-05-09 11:52:10|11521.9|11401.9|11525.95|11405.95|11525.95|11405.95|11521.64|11401.64|9
1652097140000|2022-05-09 11:52:20|11526.04|11406.04|11531.52|11411.52|11531.52|11411.52|11526.04|11406.04|10
1652097150000|2022-05-09 11:52:30|11530.37|11410.37|11540.55|11420.55|11540.74|11420.74|11530.37|11410.37|10
1652097160000|2022-05-09 11:52:40|11540.44|11420.44|11546.19|11426.19|11546.7|11426.7|11540.44|11420.44|10
1652097170000|2022-05-09 11:52:50|11547.68|11427.68|11547.89|11427.89|11547.89|11427.89|11546.39|11426.39|10
1652097180000|2022-05-09 11:53:00|11547.87|11427.87|11549.96|11429.96|11551.11|11431.11|11547.87|11427.87|10
1652097190000|2022-05-09 11:53:10|11550.19|11430.19|11549.44|11429.44|11550.19|11430.19|11548.77|11428.77|10
1652097200000|2022-05-09 11:53:20|11549.9|11429.9|11549.61|11429.61|11550.79|11430.79|11549.43|11429.43|10
1652097210000|2022-05-09 11:53:30|11549.98|11429.98|11551.1|11431.1|11551.6|11431.6|11549.5|11429.5|10
1652097220000|2022-05-09 11:53:40|11550.96|11430.96|11549.46|11429.46|11550.96|11430.96|11549.45|11429.45|10
1652097230000|2022-05-09 11:53:50|11548.76|11428.76|11552.11|11432.11|11552.11|11432.11|11548.76|11428.76|10
1652097240000|2022-05-09 11:54:00|11550.98|11430.98|11550.37|11430.37|11551.8|11431.8|11550|11430|10
1652097250000|2022-05-09 11:54:10|11550.43|11430.43|11548.77|11428.77|11551.19|11431.19|11548.77|11428.77|10
1652097260000|2022-05-09 11:54:20|11550.43|11430.43|11554.69|11434.69|11554.69|11434.69|11548.67|11428.67|10
1652097270000|2022-05-09 11:54:30|11556.11|11436.11|11562.21|11442.21|11562.21|11442.21|11556.11|11436.11|10
1652097280000|2022-05-09 11:54:40|11563.12|11443.12|11569.3|11449.3|11569.76|11449.76|11562.73|11442.73|10
1652097290000|2022-05-09 11:54:50|11570.32|11450.32|11577.3|11457.3|11579.5|11459.5|11570.32|11450.32|9
1652097300000|2022-05-09 11:55:00|11577.38|11457.38|11577.6|11457.6|11577.7|11457.7|11576.14|11456.14|10
1652097310000|2022-05-09 11:55:10|11577.48|11457.48|11581.63|11461.63|11581.69|11461.69|11577.44|11457.44|10
1652097320000|2022-05-09 11:55:20|11581.96|11461.96|11584.58|11464.58|11584.58|11464.58|11581.96|11461.96|10
1652097330000|2022-05-09 11:55:30|11584.66|11464.66|11583.57|11463.57|11585.03|11465.03|11583.57|11463.57|10
1652097340000|2022-05-09 11:55:40|11584.93|11464.93|11587.95|11467.95|11587.95|11467.95|11584.93|11464.93|10
1652097350000|2022-05-09 11:55:50|11587.5|11467.5|11591.27|11471.27|11591.27|11471.27|11587.5|11467.5|10
1652097360000|2022-05-09 11:56:00|11591.62|11471.62|11592.94|11472.94|11593.54|11473.54|11591.62|11471.62|10
1652097370000|2022-05-09 11:56:10|11592.77|11472.77|11593.2|11473.2|11593.46|11473.46|11592.54|11472.54|9
1652097380000|2022-05-09 11:56:20|11592.9|11472.9|11591.7|11471.7|11593.5|11473.5|11591.7|11471.7|10
1652097390000|2022-05-09 11:56:30|11592.15|11472.15|11590.21|11470.21|11592.15|11472.15|11590.15|11470.15|10
1652097400000|2022-05-09 11:56:40|11589.99|11469.99|11586.95|11466.95|11589.99|11469.99|11586.95|11466.95|10
1652097410000|2022-05-09 11:56:50|11586.64|11466.64|11588.06|11468.06|11588.06|11468.06|11586.64|11466.64|10
1652097420000|2022-05-09 11:57:00|11587.04|11467.04|11584.84|11464.84|11587.31|11467.31|11584.84|11464.84|10
1652097430000|2022-05-09 11:57:10|11584.83|11464.83|11583.03|11463.03|11584.83|11464.83|11582.83|11462.83|10
1652097440000|2022-05-09 11:57:20|11582.89|11462.89|11585.12|11465.12|11585.12|11465.12|11582.83|11462.83|10
1652097450000|2022-05-09 11:57:30|11584.83|11464.83|11585.1|11465.1|11585.74|11465.74|11584.74|11464.74|10
1652097460000|2022-05-09 11:57:40|11584.84|11464.84|11581.4|11461.4|11584.84|11464.84|11581.4|11461.4|10
1652097470000|2022-05-09 11:57:50|11580.73|11460.73|11577.16|11457.16|11580.73|11460.73|11576.77|11456.77|10
1652097480000|2022-05-09 11:58:00|11577.05|11457.05|11580.2|11460.2|11580.2|11460.2|11577.05|11457.05|9
1652097490000|2022-05-09 11:58:10|11580.66|11460.66|11578.3|11458.3|11581.61|11461.61|11576.93|11456.93|10
1652097500000|2022-05-09 11:58:20|11577.03|11457.03|11575.32|11455.32|11577.53|11457.53|11575.32|11455.32|10
1652097510000|2022-05-09 11:58:30|11575.23|11455.23|11576.41|11456.41|11576.41|11456.41|11574.55|11454.55|10
1652097520000|2022-05-09 11:58:40|11576.33|11456.33|11581.91|11461.91|11581.91|11461.91|11576.1|11456.1|9
1652097530000|2022-05-09 11:58:50|11582.59|11462.59|11588.13|11468.13|11588.13|11468.13|11582.59|11462.59|10
1652097540000|2022-05-09 11:59:00|11588.61|11468.61|11590.94|11470.94|11591.26|11471.26|11587.8|11467.8|9
1652097550000|2022-05-09 11:59:10|11591.71|11471.71|11593.79|11473.79|11593.79|11473.79|11591.27|11471.27|10
1652097560000|2022-05-09 11:59:20|11593.65|11473.65|11590.68|11470.68|11593.65|11473.65|11590.68|11470.68|10
1652097570000|2022-05-09 11:59:30|11590.52|11470.52|11588.21|11468.21|11590.52|11470.52|11586.69|11466.69|10
1652097580000|2022-05-09 11:59:40|11586.14|11466.14|11586.65|11466.65|11586.98|11466.98|11586|11466|10
1652097590000|2022-05-09 11:59:50|11587.5|11467.5|11585.74|11465.74|11587.55|11467.55|11585.74|11465.74|10
1652097600000|2022-05-09 12:00:00|11585.62|11465.62|11583.98|11463.98|11585.62|11465.62|11583.98|11463.98|10
1652097610000|2022-05-09 12:00:10|11582.84|11462.84|11579.96|11459.96|11582.84|11462.84|11579.96|11459.96|10
1652097620000|2022-05-09 12:00:20|11580.1|11460.1|11579.08|11459.08|11580.1|11460.1|11578.3|11458.3|9
1652097630000|2022-05-09 12:00:30|11579.21|11459.21|11579.71|11459.71|11579.71|11459.71|11578.84|11458.84|10
1652097640000|2022-05-09 12:00:40|11579.89|11459.89|11578.49|11458.49|11579.89|11459.89|11578.49|11458.49|10
1652097650000|2022-05-09 12:00:50|11578.23|11458.23|11578.2|11458.2|11578.52|11458.52|11577.76|11457.76|10
1652097660000|2022-05-09 12:01:00|11577.48|11457.48|11574.64|11454.64|11577.66|11457.66|11574.64|11454.64|10
1652097670000|2022-05-09 12:01:10|11574.2|11454.2|11573.64|11453.64|11574.31|11454.31|11573.64|11453.64|10
1652097680000|2022-05-09 12:01:20|11573.45|11453.45|11571.49|11451.49|11573.45|11453.45|11571.49|11451.49|10
1652097690000|2022-05-09 12:01:30|11571.66|11451.66|11569.75|11449.75|11571.84|11451.84|11569.75|11449.75|10
1652097700000|2022-05-09 12:01:40|11568.83|11448.83|11567.7|11447.7|11568.91|11448.91|11567.59|11447.59|10
1652097710000|2022-05-09 12:01:50|11568.08|11448.08|11566.15|11446.15|11568.36|11448.36|11566.15|11446.15|10
1652097720000|2022-05-09 12:02:00|11565.18|11445.18|11562.68|11442.68|11565.18|11445.18|11562.33|11442.33|10
1652097730000|2022-05-09 12:02:10|11562.6|11442.6|11561.17|11441.17|11563.43|11443.43|11561.17|11441.17|10
1652097740000|2022-05-09 12:02:20|11561.12|11441.12|11561.98|11441.98|11561.98|11441.98|11560.92|11440.92|10
1652097750000|2022-05-09 12:02:30|11562.22|11442.22|11561.43|11441.43|11562.81|11442.81|11561.43|11441.43|9
1652097760000|2022-05-09 12:02:40|11561.09|11441.09|11559.98|11439.98|11561.09|11441.09|11559.05|11439.05|10
1652097770000|2022-05-09 12:02:50|11559.9|11439.9|11553.34|11433.34|11559.9|11439.9|11552.63|11432.63|10
1652097780000|2022-05-09 12:03:00|11553.21|11433.21|11550.51|11430.51|11553.62|11433.62|11550.51|11430.51|10
1652097790000|2022-05-09 12:03:10|11550.31|11430.31|11549.76|11429.76|11550.44|11430.44|11549.33|11429.33|10
1652097800000|2022-05-09 12:03:20|11549.53|11429.53|11546.32|11426.32|11549.53|11429.53|11545.79|11425.79|10
1652097810000|2022-05-09 12:03:30|11546.35|11426.35|11542.99|11422.99|11546.35|11426.35|11542.99|11422.99|10
1652097820000|2022-05-09 12:03:40|11543.07|11423.07|11543.37|11423.37|11543.8|11423.8|11543.07|11423.07|10
1652097830000|2022-05-09 12:03:50|11543.44|11423.44|11541.5|11421.5|11543.44|11423.44|11541.31|11421.31|10
1652097840000|2022-05-09 12:04:00|11541.49|11421.49|11541.83|11421.83|11542.22|11422.22|11540.21|11420.21|10
1652097850000|2022-05-09 12:04:10|11542.45|11422.45|11546.13|11426.13|11546.13|11426.13|11542.45|11422.45|10
1652097860000|2022-05-09 12:04:20|11547.6|11427.6|11551.73|11431.73|11551.77|11431.77|11547.57|11427.57|10
1652097870000|2022-05-09 12:04:30|11551.02|11431.02|11553.59|11433.59|11553.77|11433.77|11551.02|11431.02|10
1652097880000|2022-05-09 12:04:40|11554.53|11434.53|11554.36|11434.36|11554.96|11434.96|11554.35|11434.35|10
1652097890000|2022-05-09 12:04:50|11554.62|11434.62|11552.09|11432.09|11554.62|11434.62|11551.39|11431.39|10
1652097900000|2022-05-09 12:05:00|11552.11|11432.11|11549.67|11429.67|11552.11|11432.11|11549.67|11429.67|10
1652097910000|2022-05-09 12:05:10|11548.82|11428.82|11546.73|11426.73|11548.97|11428.97|11546.73|11426.73|10
1652097920000|2022-05-09 12:05:20|11547.78|11427.78|11549.81|11429.81|11550.25|11430.25|11547.78|11427.78|10
1652097930000|2022-05-09 12:05:30|11549.26|11429.26|11548.3|11428.3|11549.46|11429.46|11548.3|11428.3|10
1652097940000|2022-05-09 12:05:40|11547.99|11427.99|11549.75|11429.75|11549.75|11429.75|11547.99|11427.99|10
1652097950000|2022-05-09 12:05:50|11550.59|11430.59|11551.71|11431.71|11554.45|11434.45|11548.9|11428.9|10
1652097960000|2022-05-09 12:06:00|11552.33|11432.33|11557.57|11437.57|11557.57|11437.57|11552.33|11432.33|10
1652097970000|2022-05-09 12:06:10|11558.33|11438.33|11560.02|11440.02|11560.24|11440.24|11558.22|11438.22|10
1652097980000|2022-05-09 12:06:20|11559.6|11439.6|11558.31|11438.31|11560.35|11440.35|11557.33|11437.33|10
1652097990000|2022-05-09 12:06:30|11558.24|11438.24|11555.98|11435.98|11558.34|11438.34|11555.21|11435.21|10
1652098000000|2022-05-09 12:06:40|11555.3|11435.3|11549.33|11429.33|11555.3|11435.3|11548.94|11428.94|10
1652098010000|2022-05-09 12:06:50|11550.17|11430.17|11549.14|11429.14|11550.17|11430.17|11548.66|11428.66|10
1652098020000|2022-05-09 12:07:00|11550.22|11430.22|11550.59|11430.59|11550.87|11430.87|11549.15|11429.15|10
1652098030000|2022-05-09 12:07:10|11551.24|11431.24|11553.99|11433.99|11554.45|11434.45|11551.24|11431.24|10
1652098040000|2022-05-09 12:07:20|11554.59|11434.59|11559.09|11439.09|11559.09|11439.09|11554.59|11434.59|10
1652098050000|2022-05-09 12:07:30|11560.02|11440.02|11564.42|11444.42|11564.42|11444.42|11560.02|11440.02|10
1652098060000|2022-05-09 12:07:40|11563.95|11443.95|11566.49|11446.49|11566.49|11446.49|11563.85|11443.85|10
1652098070000|2022-05-09 12:07:50|11566.56|11446.56|11568.44|11448.44|11568.52|11448.52|11566.56|11446.56|10
1652098080000|2022-05-09 12:08:00|11568.46|11448.46|11567.64|11447.64|11569.07|11449.07|11567.64|11447.64|10
1652098090000|2022-05-09 12:08:10|11567.98|11447.98|11566.84|11446.84|11567.98|11447.98|11565.09|11445.09|10
1652098100000|2022-05-09 12:08:20|11567.11|11447.11|11565.13|11445.13|11568.02|11448.02|11565.13|11445.13|10
1652098110000|2022-05-09 12:08:30|11563.66|11443.66|11560.79|11440.79|11564.52|11444.52|11560.79|11440.79|10
1652098120000|2022-05-09 12:08:40|11560.27|11440.27|11562.98|11442.98|11563.03|11443.03|11560.27|11440.27|10
1652098130000|2022-05-09 12:08:50|11562.89|11442.89|11563|11443|11563.65|11443.65|11562.89|11442.89|10
1652098140000|2022-05-09 12:09:00|11562.11|11442.11|11558.54|11438.54|11562.11|11442.11|11557.8|11437.8|10
1652098150000|2022-05-09 12:09:10|11556.78|11436.78|11556.86|11436.86|11557.45|11437.45|11554.02|11434.02|10
1652098160000|2022-05-09 12:09:20|11557.15|11437.15|11551.46|11431.46|11557.15|11437.15|11551.08|11431.08|10
1652098170000|2022-05-09 12:09:30|11550.74|11430.74|11548.6|11428.6|11551.01|11431.01|11548.6|11428.6|9
1652098180000|2022-05-09 12:09:40|11548.73|11428.73|11547.9|11427.9|11549.17|11429.17|11547.9|11427.9|10
1652098190000|2022-05-09 12:09:50|11548.6|11428.6|11545.13|11425.13|11548.6|11428.6|11545.13|11425.13|10
1652098200000|2022-05-09 12:10:00|11544.41|11424.41|11540.75|11420.75|11544.41|11424.41|11540.75|11420.75|10
1652098210000|2022-05-09 12:10:10|11540.42|11420.42|11535.16|11415.16|11541.18|11421.18|11535.16|11415.16|10
1652098220000|2022-05-09 12:10:20|11535.02|11415.02|11528.7|11408.7|11535.02|11415.02|11528.7|11408.7|9
1652098230000|2022-05-09 12:10:30|11527.7|11407.7|11523.59|11403.59|11528.92|11408.92|11523.59|11403.59|10
1652098240000|2022-05-09 12:10:40|11522.93|11402.93|11522.11|11402.11|11522.93|11402.93|11522.11|11402.11|10
1652098250000|2022-05-09 12:10:50|11522.43|11402.43|11519.71|11399.71|11522.78|11402.78|11519.71|11399.71|10
1652098260000|2022-05-09 12:11:00|11520|11400|11518.18|11398.18|11520|11400|11518.04|11398.04|10
1652098270000|2022-05-09 12:11:10|11517.63|11397.63|11516.51|11396.51|11518.15|11398.15|11516.02|11396.02|10
1652098280000|2022-05-09 12:11:20|11516.3|11396.3|11513.54|11393.54|11516.3|11396.3|11512.82|11392.82|10
1652098290000|2022-05-09 12:11:30|11512.87|11392.87|11511.34|11391.34|11512.87|11392.87|11511.34|11391.34|9
1652098300000|2022-05-09 12:11:40|11511.17|11391.17|11508.34|11388.34|11511.36|11391.36|11507.26|11387.26|10
1652098310000|2022-05-09 12:11:50|11508.54|11388.54|11508.42|11388.42|11508.87|11388.87|11508.15|11388.15|10
1652098320000|2022-05-09 12:12:00|11508|11388|11506.53|11386.53|11508.02|11388.02|11506.38|11386.38|10
1652098330000|2022-05-09 12:12:10|11506.24|11386.24|11505.16|11385.16|11506.52|11386.52|11505.09|11385.09|10
1652098340000|2022-05-09 12:12:20|11505.09|11385.09|11503.32|11383.32|11505.09|11385.09|11503.32|11383.32|9
1652098350000|2022-05-09 12:12:30|11502.86|11382.86|11501.84|11381.84|11503.31|11383.31|11501.84|11381.84|10
1652098360000|2022-05-09 12:12:40|11502.05|11382.05|11500.29|11380.29|11502.05|11382.05|11500.29|11380.29|10
1652098370000|2022-05-09 12:12:50|11500.85|11380.85|11500.4|11380.4|11501.39|11381.39|11499.9|11379.9|10
1652098380000|2022-05-09 12:13:00|11500.37|11380.37|11500.36|11380.36|11500.41|11380.41|11499.93|11379.93|9
1652098390000|2022-05-09 12:13:10|11499.41|11379.41|11497.12|11377.12|11499.41|11379.41|11496.66|11376.66|10
1652098400000|2022-05-09 12:13:20|11497.21|11377.21|11500.87|11380.87|11500.87|11380.87|11497.21|11377.21|9
1652098410000|2022-05-09 12:13:30|11501.21|11381.21|11501.29|11381.29|11501.41|11381.41|11501.17|11381.17|7
1652098420000|2022-05-09 12:13:40|11501.43|11381.43|11501.85|11381.85|11501.93|11381.93|11501|11381|10
1652098430000|2022-05-09 12:13:50|11502.54|11382.54|11507.98|11387.98|11507.98|11387.98|11502.54|11382.54|10
1652098440000|2022-05-09 12:14:00|11508.96|11388.96|11516.61|11396.61|11516.61|11396.61|11508.96|11388.96|10
1652098450000|2022-05-09 12:14:10|11517.53|11397.53|11515.6|11395.6|11517.6|11397.6|11515.45|11395.45|10
1652098460000|2022-05-09 12:14:20|11515.19|11395.19|11510.77|11390.77|11515.19|11395.19|11510.77|11390.77|10
1652098470000|2022-05-09 12:14:30|11510.4|11390.4|11508.89|11388.89|11510.4|11390.4|11508.67|11388.67|10
1652098480000|2022-05-09 12:14:40|11508.82|11388.82|11508.08|11388.08|11508.92|11388.92|11507.78|11387.78|10
1652098490000|2022-05-09 12:14:50|11507.97|11387.97|11505.22|11385.22|11507.97|11387.97|11505.22|11385.22|10
1652098500000|2022-05-09 12:15:00|11504.95|11384.95|11503.03|11383.03|11504.95|11384.95|11503.03|11383.03|10
1652098510000|2022-05-09 12:15:10|11502.52|11382.52|11500.74|11380.74|11502.52|11382.52|11500.74|11380.74|10
1652098520000|2022-05-09 12:15:20|11500.43|11380.43|11498.99|11378.99|11500.44|11380.44|11498.99|11378.99|10
1652098530000|2022-05-09 12:15:30|11499.3|11379.3|11498.18|11378.18|11499.36|11379.36|11498.18|11378.18|10
1652098540000|2022-05-09 12:15:40|11498.33|11378.33|11498.79|11378.79|11498.85|11378.85|11497.83|11377.83|10
1652098550000|2022-05-09 12:15:50|11498.75|11378.75|11499.78|11379.78|11500.01|11380.01|11498.58|11378.58|10
1652098560000|2022-05-09 12:16:00|11500.79|11380.79|11505|11385|11505.08|11385.08|11500.79|11380.79|10
1652098570000|2022-05-09 12:16:10|11506.31|11386.31|11508.46|11388.46|11509.32|11389.32|11505.15|11385.15|10
1652098580000|2022-05-09 12:16:20|11509.04|11389.04|11506.3|11386.3|11509.04|11389.04|11506.3|11386.3|10
1652098590000|2022-05-09 12:16:30|11505.76|11385.76|11505.23|11385.23|11505.76|11385.76|11505.18|11385.18|10
1652098600000|2022-05-09 12:16:40|11505.84|11385.84|11504.95|11384.95|11506.31|11386.31|11504.95|11384.95|10
1652098610000|2022-05-09 12:16:50|11504.89|11384.89|11503.09|11383.09|11504.94|11384.94|11502.61|11382.61|10
1652098620000|2022-05-09 12:17:00|11502.89|11382.89|11500.33|11380.33|11502.89|11382.89|11499.99|11379.99|10
1652098630000|2022-05-09 12:17:10|11500.01|11380.01|11501.8|11381.8|11501.8|11381.8|11500.01|11380.01|10
1652098640000|2022-05-09 12:17:20|11501.7|11381.7|11505.09|11385.09|11505.25|11385.25|11501.7|11381.7|9
1652098650000|2022-05-09 12:17:30|11505.06|11385.06|11504.55|11384.55|11505.23|11385.23|11504.55|11384.55|9
1652098660000|2022-05-09 12:17:40|11504.6|11384.6|11506.31|11386.31|11506.31|11386.31|11504.6|11384.6|9
1652098670000|2022-05-09 12:17:50|11506.1|11386.1|11506.47|11386.47|11507.01|11387.01|11506.1|11386.1|10
1652098680000|2022-05-09 12:18:00|11506.03|11386.03|11511.05|11391.05|11511.05|11391.05|11506.03|11386.03|10
1652098690000|2022-05-09 12:18:10|11511.14|11391.14|11513.92|11393.92|11514.21|11394.21|11511.14|11391.14|10
1652098700000|2022-05-09 12:18:20|11514.15|11394.15|11516.59|11396.59|11516.59|11396.59|11514.15|11394.15|10
1652098710000|2022-05-09 12:18:30|11516.68|11396.68|11513.45|11393.45|11516.68|11396.68|11513.45|11393.45|10
1652098720000|2022-05-09 12:18:40|11512.91|11392.91|11508.49|11388.49|11512.91|11392.91|11508.46|11388.46|10
1652098730000|2022-05-09 12:18:50|11508.47|11388.47|11507.72|11387.72|11509.25|11389.25|11507.72|11387.72|10
1652098740000|2022-05-09 12:19:00|11507.66|11387.66|11506.66|11386.66|11507.72|11387.72|11506.18|11386.18|10
1652098750000|2022-05-09 12:19:10|11507.2|11387.2|11506.73|11386.73|11507.96|11387.96|11506.5|11386.5|9
1652098760000|2022-05-09 12:19:20|11507.16|11387.16|11504.67|11384.67|11507.69|11387.69|11504.67|11384.67|10
1652098770000|2022-05-09 12:19:30|11504.16|11384.16|11504.04|11384.04|11504.42|11384.42|11503.88|11383.88|10
1652098780000|2022-05-09 12:19:40|11503.58|11383.58|11503.66|11383.66|11503.66|11383.66|11503.04|11383.04|10
1652098790000|2022-05-09 12:19:50|11503.6|11383.6|11501.26|11381.26|11503.6|11383.6|11501.12|11381.12|10
1652098800000|2022-05-09 12:20:00|11501.33|11381.33|11499.84|11379.84|11501.37|11381.37|11499.84|11379.84|10
1652098810000|2022-05-09 12:20:10|11499.81|11379.81|11498.78|11378.78|11499.81|11379.81|11498.28|11378.28|10
1652098820000|2022-05-09 12:20:20|11498.7|11378.7|11499.83|11379.83|11499.83|11379.83|11498.7|11378.7|9
1652098830000|2022-05-09 12:20:30|11499.51|11379.51|11498.84|11378.84|11499.51|11379.51|11498.47|11378.47|10
1652098840000|2022-05-09 12:20:40|11499.22|11379.22|11502.05|11382.05|11502.05|11382.05|11499.22|11379.22|10
1652098850000|2022-05-09 12:20:50|11502.14|11382.14|11502.58|11382.58|11503.39|11383.39|11502.14|11382.14|10
1652098860000|2022-05-09 12:21:00|11502.52|11382.52|11502.85|11382.85|11503.14|11383.14|11502.52|11382.52|10
1652098870000|2022-05-09 12:21:10|11502.76|11382.76|11504.43|11384.43|11504.43|11384.43|11502.76|11382.76|10
1652098880000|2022-05-09 12:21:20|11504.9|11384.9|11508.83|11388.83|11508.83|11388.83|11504.9|11384.9|10
1652098890000|2022-05-09 12:21:30|11509.49|11389.49|11519.37|11399.37|11519.37|11399.37|11509.49|11389.49|10
1652098900000|2022-05-09 12:21:40|11519.77|11399.77|11522.51|11402.51|11522.51|11402.51|11519.77|11399.77|10
1652098910000|2022-05-09 12:21:50|11522.76|11402.76|11524.99|11404.99|11524.99|11404.99|11522.24|11402.24|9
1652098920000|2022-05-09 12:22:00|11525.22|11405.22|11529.25|11409.25|11529.25|11409.25|11525.22|11405.22|10
1652098930000|2022-05-09 12:22:10|11529.74|11409.74|11536.44|11416.44|11536.44|11416.44|11529.74|11409.74|10
1652098940000|2022-05-09 12:22:20|11537.23|11417.23|11540.96|11420.96|11540.96|11420.96|11537.12|11417.12|10
1652098950000|2022-05-09 12:22:30|11540.99|11420.99|11543.33|11423.33|11543.33|11423.33|11540.79|11420.79|10
1652098960000|2022-05-09 12:22:40|11543.75|11423.75|11553|11433|11553|11433|11543.75|11423.75|10
1652098970000|2022-05-09 12:22:50|11553.29|11433.29|11554.31|11434.31|11555.1|11435.1|11553.29|11433.29|10
1652098980000|2022-05-09 12:23:00|11554.4|11434.4|11552.9|11432.9|11554.44|11434.44|11551.6|11431.6|10
1652098990000|2022-05-09 12:23:10|11552.86|11432.86|11552.16|11432.16|11553.25|11433.25|11552.16|11432.16|9
1652099000000|2022-05-09 12:23:20|11551.39|11431.39|11550.58|11430.58|11552.77|11432.77|11550.58|11430.58|10
1652099010000|2022-05-09 12:23:30|11550.88|11430.88|11548.78|11428.78|11550.88|11430.88|11548.78|11428.78|10
1652099020000|2022-05-09 12:23:40|11549.46|11429.46|11549.03|11429.03|11549.74|11429.74|11548.69|11428.69|10
1652099030000|2022-05-09 12:23:50|11549.21|11429.21|11549.43|11429.43|11549.83|11429.83|11548.6|11428.6|10
1652099040000|2022-05-09 12:24:00|11549.16|11429.16|11551.73|11431.73|11551.73|11431.73|11549.16|11429.16|10
1652099050000|2022-05-09 12:24:10|11551.35|11431.35|11551.01|11431.01|11551.35|11431.35|11550.43|11430.43|10
1652099060000|2022-05-09 12:24:20|11551.05|11431.05|11551.2|11431.2|11551.27|11431.27|11550.77|11430.77|10
1652099070000|2022-05-09 12:24:30|11551.45|11431.45|11553.52|11433.52|11553.52|11433.52|11551.37|11431.37|10
1652099080000|2022-05-09 12:24:40|11553.63|11433.63|11554.85|11434.85|11554.85|11434.85|11553.63|11433.63|10
1652099090000|2022-05-09 12:24:50|11555.24|11435.24|11554.9|11434.9|11555.24|11435.24|11554.64|11434.64|10
1652099100000|2022-05-09 12:25:00|11555.4|11435.4|11556.09|11436.09|11556.23|11436.23|11555.4|11435.4|10
1652099110000|2022-05-09 12:25:10|11556.12|11436.12|11560.22|11440.22|11560.22|11440.22|11556.12|11436.12|10
1652099120000|2022-05-09 12:25:20|11559.8|11439.8|11560.07|11440.07|11560.6|11440.6|11559.73|11439.73|10
1652099130000|2022-05-09 12:25:30|11559.68|11439.68|11558.96|11438.96|11559.89|11439.89|11558.72|11438.72|9
1652099140000|2022-05-09 12:25:40|11558.63|11438.63|11559.13|11439.13|11559.41|11439.41|11558.16|11438.16|10
1652099150000|2022-05-09 12:25:50|11558.51|11438.51|11555.77|11435.77|11558.54|11438.54|11555.77|11435.77|10
1652099160000|2022-05-09 12:26:00|11555.87|11435.87|11556.37|11436.37|11556.42|11436.42|11555.53|11435.53|10
1652099170000|2022-05-09 12:26:10|11556.12|11436.12|11556.2|11436.2|11556.51|11436.51|11556.02|11436.02|10
1652099180000|2022-05-09 12:26:20|11556.25|11436.25|11555.45|11435.45|11556.25|11436.25|11555.45|11435.45|10
1652099190000|2022-05-09 12:26:30|11555.96|11435.96|11555.91|11435.91|11556.21|11436.21|11555.52|11435.52|10
1652099200000|2022-05-09 12:26:40|11556.15|11436.15|11555.67|11435.67|11557.64|11437.64|11555.67|11435.67|10
1652099210000|2022-05-09 12:26:50|11555.78|11435.78|11554.75|11434.75|11556.6|11436.6|11554.57|11434.57|10
1652099220000|2022-05-09 12:27:00|11554.88|11434.88|11551.49|11431.49|11554.88|11434.88|11551.49|11431.49|10
1652099230000|2022-05-09 12:27:10|11551.29|11431.29|11551.61|11431.61|11551.93|11431.93|11550.09|11430.09|10
1652099240000|2022-05-09 12:27:20|11551.56|11431.56|11549.88|11429.88|11551.56|11431.56|11548.3|11428.3|10
1652099250000|2022-05-09 12:27:30|11550.3|11430.3|11551.33|11431.33|11551.35|11431.35|11549.17|11429.17|10
1652099260000|2022-05-09 12:27:40|11550.67|11430.67|11552.66|11432.66|11552.66|11432.66|11550.67|11430.67|10
1652099270000|2022-05-09 12:27:50|11552.97|11432.97|11554.54|11434.54|11554.54|11434.54|11552.59|11432.59|10
1652099280000|2022-05-09 12:28:00|11554.47|11434.47|11555.83|11435.83|11555.83|11435.83|11553.58|11433.58|10
1652099290000|2022-05-09 12:28:10|11555.64|11435.64|11555.37|11435.37|11555.72|11435.72|11555.08|11435.08|10
1652099300000|2022-05-09 12:28:20|11555.53|11435.53|11554.01|11434.01|11555.53|11435.53|11553.37|11433.37|10
1652099310000|2022-05-09 12:28:30|11553.93|11433.93|11552.13|11432.13|11553.93|11433.93|11551.71|11431.71|10
1652099320000|2022-05-09 12:28:40|11551.93|11431.93|11545.5|11425.5|11551.93|11431.93|11545.15|11425.15|10
1652099330000|2022-05-09 12:28:50|11546.32|11426.32|11548.57|11428.57|11548.57|11428.57|11545.93|11425.93|8
1652099340000|2022-05-09 12:29:00|11548.43|11428.43|11552.11|11432.11|11552.11|11432.11|11548.43|11428.43|10
1652099350000|2022-05-09 12:29:10|11552.65|11432.65|11556.96|11436.96|11557.17|11437.17|11552.65|11432.65|10
1652099360000|2022-05-09 12:29:20|11557.2|11437.2|11557.96|11437.96|11557.99|11437.99|11556.56|11436.56|10
1652099370000|2022-05-09 12:29:30|11558.06|11438.06|11559.59|11439.59|11560.14|11440.14|11558.06|11438.06|10
1652099380000|2022-05-09 12:29:40|11560.07|11440.07|11560.57|11440.57|11561.08|11441.08|11560.07|11440.07|10
1652099390000|2022-05-09 12:29:50|11560.97|11440.97|11560.63|11440.63|11561.23|11441.23|11560.47|11440.47|10
1652099400000|2022-05-09 12:30:00|11560.53|11440.53|11558.9|11438.9|11561.26|11441.26|11558.83|11438.83|10
1652099410000|2022-05-09 12:30:10|11558.66|11438.66|11560.08|11440.08|11560.33|11440.33|11558.54|11438.54|10
1652099420000|2022-05-09 12:30:20|11559.76|11439.76|11561.88|11441.88|11561.88|11441.88|11559.76|11439.76|10
1652099430000|2022-05-09 12:30:30|11563.17|11443.17|11565.59|11445.59|11565.59|11445.59|11563.17|11443.17|9
1652099440000|2022-05-09 12:30:40|11565.75|11445.75|11565.36|11445.36|11568.69|11448.69|11565.36|11445.36|10
1652099450000|2022-05-09 12:30:50|11564.4|11444.4|11563.96|11443.96|11566.77|11446.77|11563.67|11443.67|10
1652099460000|2022-05-09 12:31:00|11563.99|11443.99|11552.87|11432.87|11564.35|11444.35|11552.87|11432.87|10
1652099470000|2022-05-09 12:31:10|11552.44|11432.44|11548.76|11428.76|11552.58|11432.58|11548.76|11428.76|10
1652099480000|2022-05-09 12:31:20|11548.74|11428.74|11548.1|11428.1|11548.74|11428.74|11547.26|11427.26|9
1652099490000|2022-05-09 12:31:30|11548.28|11428.28|11547.94|11427.94|11549.1|11429.1|11547.94|11427.94|10
1652099500000|2022-05-09 12:31:40|11548|11428|11549.19|11429.19|11549.19|11429.19|11547.93|11427.93|10
1652099510000|2022-05-09 12:31:50|11549.49|11429.49|11550.08|11430.08|11550.78|11430.78|11549.16|11429.16|10
1652099520000|2022-05-09 12:32:00|11550.1|11430.1|11553.24|11433.24|11554.14|11434.14|11550.1|11430.1|10
1652099530000|2022-05-09 12:32:10|11552.6|11432.6|11551.77|11431.77|11552.6|11432.6|11551.32|11431.32|10
1652099540000|2022-05-09 12:32:20|11551.75|11431.75|11550.01|11430.01|11551.76|11431.76|11550.01|11430.01|10
1652099550000|2022-05-09 12:32:30|11550.09|11430.09|11549.54|11429.54|11550.32|11430.32|11549.54|11429.54|10
1652099560000|2022-05-09 12:32:40|11549.45|11429.45|11547.72|11427.72|11549.45|11429.45|11547.72|11427.72|9
1652099570000|2022-05-09 12:32:50|11546.83|11426.83|11542|11422|11546.83|11426.83|11542|11422|10
1652099580000|2022-05-09 12:33:00|11542.28|11422.28|11541.03|11421.03|11542.69|11422.69|11541.01|11421.01|10
1652099590000|2022-05-09 12:33:10|11541.13|11421.13|11540.5|11420.5|11541.15|11421.15|11540.27|11420.27|10
1652099600000|2022-05-09 12:33:20|11540|11420|11539.99|11419.99|11540.34|11420.34|11539.99|11419.99|10
1652099610000|2022-05-09 12:33:30|11539.62|11419.62|11538.48|11418.48|11539.62|11419.62|11538.34|11418.34|10
1652099620000|2022-05-09 12:33:40|11538.62|11418.62|11539.7|11419.7|11540.35|11420.35|11538.62|11418.62|10
1652099630000|2022-05-09 12:33:50|11539.73|11419.73|11541.16|11421.16|11541.16|11421.16|11539.47|11419.47|10
1652099640000|2022-05-09 12:34:00|11541.29|11421.29|11543.06|11423.06|11543.06|11423.06|11541.23|11421.23|10
1652099650000|2022-05-09 12:34:10|11543.25|11423.25|11542.2|11422.2|11543.38|11423.38|11542.2|11422.2|10
1652099660000|2022-05-09 12:34:20|11542.09|11422.09|11542.91|11422.91|11543.06|11423.06|11542.09|11422.09|10
1652099670000|2022-05-09 12:34:30|11542.95|11422.95|11543.49|11423.49|11543.49|11423.49|11542.48|11422.48|10
1652099680000|2022-05-09 12:34:40|11543.21|11423.21|11542.72|11422.72|11543.21|11423.21|11541.95|11421.95|10
1652099690000|2022-05-09 12:34:50|11543.07|11423.07|11542.17|11422.17|11543.29|11423.29|11542.17|11422.17|10
1652099700000|2022-05-09 12:35:00|11541.97|11421.97|11541.96|11421.96|11542.34|11422.34|11541.96|11421.96|9
1652099710000|2022-05-09 12:35:10|11542.39|11422.39|11542.11|11422.11|11542.39|11422.39|11541.89|11421.89|10
1652099720000|2022-05-09 12:35:20|11542.12|11422.12|11543.72|11423.72|11543.72|11423.72|11542.12|11422.12|10
1652099730000|2022-05-09 12:35:30|11543.9|11423.9|11543.49|11423.49|11544.18|11424.18|11543.49|11423.49|10
1652099740000|2022-05-09 12:35:40|11543.51|11423.51|11541.1|11421.1|11543.51|11423.51|11540.82|11420.82|10
1652099750000|2022-05-09 12:35:50|11540.85|11420.85|11538.2|11418.2|11540.85|11420.85|11538.07|11418.07|10
1652099760000|2022-05-09 12:36:00|11538.16|11418.16|11535.97|11415.97|11538.16|11418.16|11535.97|11415.97|8
1652099770000|2022-05-09 12:36:10|11536.01|11416.01|11536.88|11416.88|11536.88|11416.88|11535.66|11415.66|10
1652099780000|2022-05-09 12:36:20|11536.95|11416.95|11536.93|11416.93|11538.59|11418.59|11536.93|11416.93|10
1652099790000|2022-05-09 12:36:30|11536.99|11416.99|11538.33|11418.33|11538.56|11418.56|11536.99|11416.99|10
1652099800000|2022-05-09 12:36:40|11538.34|11418.34|11539.36|11419.36|11539.36|11419.36|11538.34|11418.34|9
1652099810000|2022-05-09 12:36:50|11539.44|11419.44|11539.71|11419.71|11539.87|11419.87|11539.22|11419.22|10
1652099820000|2022-05-09 12:37:00|11539.38|11419.38|11540.2|11420.2|11540.2|11420.2|11539.38|11419.38|10
1652099830000|2022-05-09 12:37:10|11540.3|11420.3|11542.69|11422.69|11542.69|11422.69|11540.3|11420.3|10
1652099840000|2022-05-09 12:37:20|11543.7|11423.7|11549.59|11429.59|11549.59|11429.59|11543.7|11423.7|10
1652099850000|2022-05-09 12:37:30|11550.49|11430.49|11555.94|11435.94|11555.94|11435.94|11550.49|11430.49|10
1652099860000|2022-05-09 12:37:40|11556.36|11436.36|11561.41|11441.41|11561.41|11441.41|11556.36|11436.36|10
1652099870000|2022-05-09 12:37:50|11562.62|11442.62|11567|11447|11567|11447|11562.62|11442.62|10
1652099880000|2022-05-09 12:38:00|11567.43|11447.43|11567.81|11447.81|11567.89|11447.89|11567.43|11447.43|10
1652099890000|2022-05-09 12:38:10|11568.15|11448.15|11567.86|11447.86|11568.33|11448.33|11567.42|11447.42|10
1652099900000|2022-05-09 12:38:20|11568.33|11448.33|11570.28|11450.28|11570.39|11450.39|11568.33|11448.33|10
1652099910000|2022-05-09 12:38:30|11570.33|11450.33|11569.93|11449.93|11570.71|11450.71|11569.75|11449.75|10
1652099920000|2022-05-09 12:38:40|11569.77|11449.77|11569.31|11449.31|11569.77|11449.77|11569.11|11449.11|10
1652099930000|2022-05-09 12:38:50|11569.46|11449.46|11568.46|11448.46|11569.46|11449.46|11568.46|11448.46|10
1652099940000|2022-05-09 12:39:00|11568.49|11448.49|11569|11449|11569|11449|11568.49|11448.49|8
1652099950000|2022-05-09 12:39:10|11569.34|11449.34|11568.6|11448.6|11569.44|11449.44|11568.6|11448.6|9
1652099960000|2022-05-09 12:39:20|11568.93|11448.93|11567.79|11447.79|11569.13|11449.13|11567.55|11447.55|10
1652099970000|2022-05-09 12:39:30|11567.88|11447.88|11568.56|11448.56|11568.78|11448.78|11567.85|11447.85|10
1652099980000|2022-05-09 12:39:40|11568.49|11448.49|11570.41|11450.41|11570.41|11450.41|11568.19|11448.19|10
1652099990000|2022-05-09 12:39:50|11570.54|11450.54|11572.7|11452.7|11572.7|11452.7|11570.54|11450.54|9
1652100000000|2022-05-09 12:40:00|11573.15|11453.15|11576.03|11456.03|11576.03|11456.03|11573.15|11453.15|10
1652100010000|2022-05-09 12:40:10|11576.83|11456.83|11580.84|11460.84|11580.84|11460.84|11576.83|11456.83|9
1652100020000|2022-05-09 12:40:20|11581.39|11461.39|11588.77|11468.77|11588.77|11468.77|11581.39|11461.39|10
1652100030000|2022-05-09 12:40:30|11589.57|11469.57|11598.29|11478.29|11598.29|11478.29|11589.57|11469.57|10
1652100040000|2022-05-09 12:40:40|11598.79|11478.79|11603.42|11483.42|11603.42|11483.42|11598.79|11478.79|10
1652100050000|2022-05-09 12:40:50|11603.65|11483.65|11612.56|11492.56|11612.56|11492.56|11603.65|11483.65|10
1652100060000|2022-05-09 12:41:00|11613.06|11493.06|11613.76|11493.76|11614.82|11494.82|11613.06|11493.06|10
1652100070000|2022-05-09 12:41:10|11613.48|11493.48|11614.46|11494.46|11614.87|11494.87|11613.48|11493.48|10
1652100080000|2022-05-09 12:41:20|11614.11|11494.11|11613.33|11493.33|11614.29|11494.29|11613.33|11493.33|10
1652100090000|2022-05-09 12:41:30|11612.62|11492.62|11611.17|11491.17|11612.62|11492.62|11611.17|11491.17|10
1652100100000|2022-05-09 12:41:40|11611.09|11491.09|11610.35|11490.35|11611.09|11491.09|11609.69|11489.69|10
1652100110000|2022-05-09 12:41:50|11610.67|11490.67|11611.73|11491.73|11612.07|11492.07|11610.62|11490.62|10
1652100120000|2022-05-09 12:42:00|11611.6|11491.6|11611.2|11491.2|11611.96|11491.96|11611|11491|10
1652100130000|2022-05-09 12:42:10|11611.24|11491.24|11610.42|11490.42|11611.58|11491.58|11610.42|11490.42|10
1652100140000|2022-05-09 12:42:20|11610.45|11490.45|11610.78|11490.78|11611.49|11491.49|11610.45|11490.45|10
1652100150000|2022-05-09 12:42:30|11610.61|11490.61|11609.23|11489.23|11610.61|11490.61|11608.86|11488.86|10
1652100160000|2022-05-09 12:42:40|11609.36|11489.36|11609.54|11489.54|11609.84|11489.84|11609.06|11489.06|10
1652100170000|2022-05-09 12:42:50|11609.64|11489.64|11609.19|11489.19|11610.71|11490.71|11609.19|11489.19|10
1652100180000|2022-05-09 12:43:00|11608.82|11488.82|11605.68|11485.68|11608.82|11488.82|11605.68|11485.68|10
1652100190000|2022-05-09 12:43:10|11605.37|11485.37|11604.7|11484.7|11605.39|11485.39|11604.43|11484.43|9
1652100200000|2022-05-09 12:43:20|11604.35|11484.35|11603.06|11483.06|11604.8|11484.8|11603.06|11483.06|10
1652100210000|2022-05-09 12:43:30|11603.59|11483.59|11600.61|11480.61|11603.59|11483.59|11599.55|11479.55|10
1652100220000|2022-05-09 12:43:40|11600.63|11480.63|11599.74|11479.74|11600.63|11480.63|11598.56|11478.56|10
1652100230000|2022-05-09 12:43:50|11600.09|11480.09|11598.21|11478.21|11600.09|11480.09|11597.43|11477.43|10
1652100240000|2022-05-09 12:44:00|11597.47|11477.47|11597.96|11477.96|11598.85|11478.85|11597.47|11477.47|10
1652100250000|2022-05-09 12:44:10|11598.15|11478.15|11596.56|11476.56|11598.15|11478.15|11596.56|11476.56|10
1652100260000|2022-05-09 12:44:20|11596.43|11476.43|11596.77|11476.77|11596.77|11476.77|11596.14|11476.14|10
1652100270000|2022-05-09 12:44:30|11596.32|11476.32|11595.54|11475.54|11596.7|11476.7|11595.54|11475.54|10
1652100280000|2022-05-09 12:44:40|11595.89|11475.89|11594.66|11474.66|11595.89|11475.89|11594.27|11474.27|10
1652100290000|2022-05-09 12:44:50|11594.34|11474.34|11589.8|11469.8|11594.45|11474.45|11589.8|11469.8|9
1652100300000|2022-05-09 12:45:00|11589.88|11469.88|11594.45|11474.45|11594.45|11474.45|11589.22|11469.22|10
1652100310000|2022-05-09 12:45:10|11593.63|11473.63|11594.9|11474.9|11595.6|11475.6|11593.63|11473.63|10
1652100320000|2022-05-09 12:45:20|11595.18|11475.18|11591.08|11471.08|11595.18|11475.18|11591.08|11471.08|9
1652100330000|2022-05-09 12:45:30|11590.78|11470.78|11590.64|11470.64|11591.8|11471.8|11590.32|11470.32|10
1652100340000|2022-05-09 12:45:40|11590.41|11470.41|11591.06|11471.06|11591.72|11471.72|11590.41|11470.41|10
1652100350000|2022-05-09 12:45:50|11591.94|11471.94|11589.36|11469.36|11592.13|11472.13|11589.36|11469.36|10
1652100360000|2022-05-09 12:46:00|11589|11469|11588.8|11468.8|11589.47|11469.47|11588.49|11468.49|10
1652100370000|2022-05-09 12:46:10|11588.7|11468.7|11588.95|11468.95|11589.28|11469.28|11587.82|11467.82|10
1652100380000|2022-05-09 12:46:20|11588.36|11468.36|11589.28|11469.28|11589.6|11469.6|11588.36|11468.36|10
1652100390000|2022-05-09 12:46:30|11589.21|11469.21|11589.99|11469.99|11590.34|11470.34|11589.04|11469.04|10
1652100400000|2022-05-09 12:46:40|11590.08|11470.08|11587.44|11467.44|11590.08|11470.08|11587.1|11467.1|10
1652100410000|2022-05-09 12:46:50|11586.68|11466.68|11584.29|11464.29|11586.98|11466.98|11584.29|11464.29|10
1652100420000|2022-05-09 12:47:00|11584.26|11464.26|11580.44|11460.44|11584.26|11464.26|11580.44|11460.44|10
1652100430000|2022-05-09 12:47:10|11580.22|11460.22|11578.55|11458.55|11580.22|11460.22|11578.54|11458.54|10
1652100440000|2022-05-09 12:47:20|11577.8|11457.8|11574.96|11454.96|11577.8|11457.8|11574.96|11454.96|10
1652100450000|2022-05-09 12:47:30|11575.1|11455.1|11573.14|11453.14|11575.21|11455.21|11573.14|11453.14|10
1652100460000|2022-05-09 12:47:40|11572.09|11452.09|11572.34|11452.34|11572.75|11452.75|11571.6|11451.6|10
1652100470000|2022-05-09 12:47:50|11571.59|11451.59|11570.99|11450.99|11572.23|11452.23|11570.99|11450.99|10
1652100480000|2022-05-09 12:48:00|11571.05|11451.05|11570.75|11450.75|11571.05|11451.05|11570.35|11450.35|10
1652100490000|2022-05-09 12:48:10|11571.07|11451.07|11572.73|11452.73|11572.73|11452.73|11571.07|11451.07|10
1652100500000|2022-05-09 12:48:20|11573.41|11453.41|11574.43|11454.43|11574.46|11454.46|11573.27|11453.27|10
1652100510000|2022-05-09 12:48:30|11574.99|11454.99|11574.16|11454.16|11575.06|11455.06|11574.16|11454.16|10
1652100520000|2022-05-09 12:48:40|11573.59|11453.59|11572.79|11452.79|11573.79|11453.79|11572.79|11452.79|10
1652100530000|2022-05-09 12:48:50|11573.92|11453.92|11573.44|11453.44|11573.92|11453.92|11572.1|11452.1|10
1652100540000|2022-05-09 12:49:00|11574.2|11454.2|11573.79|11453.79|11574.2|11454.2|11573.22|11453.22|10
1652100550000|2022-05-09 12:49:10|11573.74|11453.74|11575.09|11455.09|11575.09|11455.09|11573.74|11453.74|9
1652100560000|2022-05-09 12:49:20|11574.74|11454.74|11575.74|11455.74|11576|11456|11574.74|11454.74|10
1652100570000|2022-05-09 12:49:30|11575.55|11455.55|11575.99|11455.99|11576.21|11456.21|11575.55|11455.55|10
1652100580000|2022-05-09 12:49:40|11576.14|11456.14|11576.88|11456.88|11576.88|11456.88|11575.91|11455.91|10
1652100590000|2022-05-09 12:49:50|11577.57|11457.57|11581.44|11461.44|11581.44|11461.44|11577.57|11457.57|10
1652100600000|2022-05-09 12:50:00|11581.57|11461.57|11582.83|11462.83|11583.66|11463.66|11580.64|11460.64|10
1652100610000|2022-05-09 12:50:10|11582.48|11462.48|11582.42|11462.42|11583.06|11463.06|11582.3|11462.3|10
1652100620000|2022-05-09 12:50:20|11582.52|11462.52|11582.85|11462.85|11583.16|11463.16|11582.43|11462.43|10
1652100630000|2022-05-09 12:50:30|11582.75|11462.75|11586.27|11466.27|11586.27|11466.27|11582|11462|9
1652100640000|2022-05-09 12:50:40|11587.06|11467.06|11583.16|11463.16|11587.71|11467.71|11583.16|11463.16|10
1652100650000|2022-05-09 12:50:50|11582.65|11462.65|11581.8|11461.8|11582.65|11462.65|11581.43|11461.43|9
1652100660000|2022-05-09 12:51:00|11581.74|11461.74|11580.87|11460.87|11581.9|11461.9|11580.38|11460.38|10
1652100670000|2022-05-09 12:51:10|11581.15|11461.15|11581.95|11461.95|11581.95|11461.95|11580.94|11460.94|10
1652100680000|2022-05-09 12:51:20|11581.63|11461.63|11582.73|11462.73|11582.73|11462.73|11581.28|11461.28|10
1652100690000|2022-05-09 12:51:30|11582.44|11462.44|11586.05|11466.05|11586.05|11466.05|11582.44|11462.44|10
1652100700000|2022-05-09 12:51:40|11586.5|11466.5|11586.46|11466.46|11586.85|11466.85|11585.42|11465.42|9
1652100710000|2022-05-09 12:51:50|11586.93|11466.93|11587.51|11467.51|11587.51|11467.51|11586.93|11466.93|10
1652100720000|2022-05-09 12:52:00|11586.91|11466.91|11586.81|11466.81|11587.27|11467.27|11586.81|11466.81|9
1652100730000|2022-05-09 12:52:10|11587.56|11467.56|11591.91|11471.91|11591.91|11471.91|11587.56|11467.56|10
1652100740000|2022-05-09 12:52:20|11591.1|11471.1|11595.01|11475.01|11595.58|11475.58|11591.1|11471.1|10
1652100750000|2022-05-09 12:52:30|11595.3|11475.3|11594.41|11474.41|11595.72|11475.72|11594.32|11474.32|10
1652100760000|2022-05-09 12:52:40|11594.61|11474.61|11593.75|11473.75|11594.61|11474.61|11593.7|11473.7|10
1652100770000|2022-05-09 12:52:50|11593.56|11473.56|11592.55|11472.55|11593.65|11473.65|11592.55|11472.55|10
1652100780000|2022-05-09 12:53:00|11592.4|11472.4|11591.68|11471.68|11592.4|11472.4|11591.66|11471.66|10
1652100790000|2022-05-09 12:53:10|11591.23|11471.23|11590.44|11470.44|11591.41|11471.41|11590.25|11470.25|10
1652100800000|2022-05-09 12:53:20|11589.94|11469.94|11587.16|11467.16|11589.94|11469.94|11586.52|11466.52|9
1652100810000|2022-05-09 12:53:30|11586.75|11466.75|11583.64|11463.64|11586.75|11466.75|11583.64|11463.64|10
1652100820000|2022-05-09 12:53:40|11583.51|11463.51|11582.32|11462.32|11583.81|11463.81|11582.07|11462.07|10
1652100830000|2022-05-09 12:53:50|11582.04|11462.04|11580.05|11460.05|11582.04|11462.04|11580|11460|10
1652100840000|2022-05-09 12:54:00|11579.83|11459.83|11578.02|11458.02|11579.89|11459.89|11577.94|11457.94|10
1652100850000|2022-05-09 12:54:10|11577.16|11457.16|11574.36|11454.36|11577.52|11457.52|11574.36|11454.36|10
1652100860000|2022-05-09 12:54:20|11572.97|11452.97|11564.47|11444.47|11573.03|11453.03|11564.47|11444.47|10
1652100870000|2022-05-09 12:54:30|11564.29|11444.29|11561.84|11441.84|11564.92|11444.92|11561.84|11441.84|10
1652100880000|2022-05-09 12:54:40|11561.57|11441.57|11560.57|11440.57|11561.57|11441.57|11560.57|11440.57|9
1652100890000|2022-05-09 12:54:50|11559.32|11439.32|11557.59|11437.59|11559.32|11439.32|11557.53|11437.53|10
1652100900000|2022-05-09 12:55:00|11557.3|11437.3|11552.22|11432.22|11557.3|11437.3|11552.22|11432.22|10
1652100910000|2022-05-09 12:55:10|11551.64|11431.64|11546.71|11426.71|11551.64|11431.64|11546.71|11426.71|10
1652100920000|2022-05-09 12:55:20|11545.68|11425.68|11542.93|11422.93|11545.68|11425.68|11542.75|11422.75|10
1652100930000|2022-05-09 12:55:30|11542.79|11422.79|11536.74|11416.74|11542.79|11422.79|11536.74|11416.74|10
1652100940000|2022-05-09 12:55:40|11536.73|11416.73|11531.44|11411.44|11536.73|11416.73|11531.44|11411.44|10
1652100950000|2022-05-09 12:55:50|11532.2|11412.2|11532.32|11412.32|11532.47|11412.47|11531.15|11411.15|10
1652100960000|2022-05-09 12:56:00|11532.66|11412.66|11533.39|11413.39|11533.55|11413.55|11532.13|11412.13|10
1652100970000|2022-05-09 12:56:10|11533.43|11413.43|11533.43|11413.43|11533.43|11413.43|11532|11412|10
1652100980000|2022-05-09 12:56:20|11533.94|11413.94|11534.42|11414.42|11534.49|11414.49|11533.27|11413.27|10
1652100990000|2022-05-09 12:56:30|11534.34|11414.34|11535.71|11415.71|11535.71|11415.71|11533.82|11413.82|9
1652101000000|2022-05-09 12:56:40|11535.12|11415.12|11535.93|11415.93|11537.04|11417.04|11535.12|11415.12|10
1652101010000|2022-05-09 12:56:50|11536.11|11416.11|11536.59|11416.59|11537.92|11417.92|11536.11|11416.11|10
1652101020000|2022-05-09 12:57:00|11535.83|11415.83|11535.34|11415.34|11536.64|11416.64|11535.34|11415.34|10
1652101030000|2022-05-09 12:57:10|11535.45|11415.45|11535.58|11415.58|11536.22|11416.22|11534.94|11414.94|10
1652101040000|2022-05-09 12:57:20|11536.45|11416.45|11534.64|11414.64|11536.45|11416.45|11534.64|11414.64|10
1652101050000|2022-05-09 12:57:30|11534.87|11414.87|11532.07|11412.07|11534.87|11414.87|11532.02|11412.02|9
1652101060000|2022-05-09 12:57:40|11531.75|11411.75|11531.93|11411.93|11531.93|11411.93|11530.94|11410.94|10
1652101070000|2022-05-09 12:57:50|11531.86|11411.86|11530.29|11410.29|11532.1|11412.1|11529.94|11409.94|10
1652101080000|2022-05-09 12:58:00|11530.1|11410.1|11528.11|11408.11|11530.13|11410.13|11528.11|11408.11|10
1652101090000|2022-05-09 12:58:10|11527.7|11407.7|11526.29|11406.29|11528.02|11408.02|11525.9|11405.9|10
1652101100000|2022-05-09 12:58:20|11525.98|11405.98|11523.71|11403.71|11525.98|11405.98|11523.34|11403.34|10
1652101110000|2022-05-09 12:58:30|11523.35|11403.35|11522.1|11402.1|11523.35|11403.35|11522.1|11402.1|10
1652101120000|2022-05-09 12:58:40|11522.04|11402.04|11523.07|11403.07|11523.07|11403.07|11522.04|11402.04|10
1652101130000|2022-05-09 12:58:50|11522.63|11402.63|11520.21|11400.21|11522.63|11402.63|11520.21|11400.21|10
1652101140000|2022-05-09 12:59:00|11519.7|11399.7|11518.69|11398.69|11519.7|11399.7|11518.65|11398.65|9
1652101150000|2022-05-09 12:59:10|11518.87|11398.87|11513.93|11393.93|11518.87|11398.87|11513.93|11393.93|10
1652101160000|2022-05-09 12:59:20|11513.54|11393.54|11507.95|11387.95|11513.54|11393.54|11507.95|11387.95|10
1652101170000|2022-05-09 12:59:30|11505.43|11385.43|11497.08|11377.08|11505.43|11385.43|11497.08|11377.08|10
1652101180000|2022-05-09 12:59:40|11497.24|11377.24|11497.07|11377.07|11497.43|11377.43|11496.6|11376.6|10
1652101190000|2022-05-09 12:59:50|11496.13|11376.13|11499.62|11379.62|11499.62|11379.62|11495.32|11375.32|10
1652101200000|2022-05-09 13:00:00|11499.73|11379.73|11502.15|11382.15|11502.15|11382.15|11499.55|11379.55|10
1652101210000|2022-05-09 13:00:10|11502.37|11382.37|11502.7|11382.7|11503.09|11383.09|11501.58|11381.58|9
1652101220000|2022-05-09 13:00:20|11502.63|11382.63|11504.22|11384.22|11504.22|11384.22|11502.23|11382.23|10
1652101230000|2022-05-09 13:00:30|11504.73|11384.73|11504.12|11384.12|11505.2|11385.2|11503.87|11383.87|10
1652101240000|2022-05-09 13:00:40|11503.58|11383.58|11499.7|11379.7|11503.91|11383.91|11499.7|11379.7|10
1652101250000|2022-05-09 13:00:50|11499.23|11379.23|11496.57|11376.57|11499.23|11379.23|11496.57|11376.57|10
1652101260000|2022-05-09 13:01:00|11496.25|11376.25|11495|11375|11496.64|11376.64|11494.26|11374.26|10
1652101270000|2022-05-09 13:01:10|11493.04|11373.04|11493.75|11373.75|11494.42|11374.42|11493.04|11373.04|10
1652101280000|2022-05-09 13:01:20|11494.23|11374.23|11490.84|11370.84|11494.27|11374.27|11490.84|11370.84|10
1652101290000|2022-05-09 13:01:30|11490.95|11370.95|11495.95|11375.95|11497.13|11377.13|11490.95|11370.95|10
1652101300000|2022-05-09 13:01:40|11495.7|11375.7|11497.02|11377.02|11497.02|11377.02|11494.14|11374.14|10
1652101310000|2022-05-09 13:01:50|11495.86|11375.86|11492.84|11372.84|11496.14|11376.14|11492.84|11372.84|10
1652101320000|2022-05-09 13:02:00|11492.55|11372.55|11494.28|11374.28|11494.37|11374.37|11492.55|11372.55|10
1652101330000|2022-05-09 13:02:10|11494.08|11374.08|11495.93|11375.93|11495.95|11375.95|11493.72|11373.72|10
1652101340000|2022-05-09 13:02:20|11496.05|11376.05|11497.84|11377.84|11497.84|11377.84|11495.98|11375.98|10
1652101350000|2022-05-09 13:02:30|11497.96|11377.96|11498.75|11378.75|11498.79|11378.79|11497.96|11377.96|10
1652101360000|2022-05-09 13:02:40|11498.96|11378.96|11498.42|11378.42|11499.45|11379.45|11498.31|11378.31|10
1652101370000|2022-05-09 13:02:50|11497.1|11377.1|11496.3|11376.3|11497.1|11377.1|11495.64|11375.64|10
1652101380000|2022-05-09 13:03:00|11495.84|11375.84|11494.17|11374.17|11495.93|11375.93|11494.17|11374.17|10
1652101390000|2022-05-09 13:03:10|11494.14|11374.14|11493.83|11373.83|11494.45|11374.45|11492.96|11372.96|10
1652101400000|2022-05-09 13:03:20|11493.16|11373.16|11492.07|11372.07|11494.01|11374.01|11492.07|11372.07|10
1652101410000|2022-05-09 13:03:30|11493.27|11373.27|11492.81|11372.81|11494.07|11374.07|11491.83|11371.83|10
1652101420000|2022-05-09 13:03:40|11492.49|11372.49|11494.77|11374.77|11495.68|11375.68|11492.49|11372.49|10
1652101430000|2022-05-09 13:03:50|11495.41|11375.41|11492.18|11372.18|11495.41|11375.41|11492.18|11372.18|10
1652101440000|2022-05-09 13:04:00|11491.85|11371.85|11491.32|11371.32|11491.88|11371.88|11490.91|11370.91|10
1652101450000|2022-05-09 13:04:10|11491.22|11371.22|11493.56|11373.56|11493.58|11373.58|11491.22|11371.22|9
1652101460000|2022-05-09 13:04:20|11493.86|11373.86|11495.58|11375.58|11495.72|11375.72|11493.86|11373.86|10
1652101470000|2022-05-09 13:04:30|11495.25|11375.25|11496.32|11376.32|11496.45|11376.45|11495.25|11375.25|10
1652101480000|2022-05-09 13:04:40|11496.63|11376.63|11496.81|11376.81|11496.92|11376.92|11496.44|11376.44|10
1652101490000|2022-05-09 13:04:50|11496.98|11376.98|11500.07|11380.07|11500.07|11380.07|11496.98|11376.98|10
1652101500000|2022-05-09 13:05:00|11500.87|11380.87|11507.42|11387.42|11507.42|11387.42|11500.76|11380.76|10
1652101510000|2022-05-09 13:05:10|11508.43|11388.43|11512.68|11392.68|11513.02|11393.02|11508.43|11388.43|10
1652101520000|2022-05-09 13:05:20|11512.97|11392.97|11518.15|11398.15|11518.51|11398.51|11512.97|11392.97|10
1652101530000|2022-05-09 13:05:30|11518.22|11398.22|11519|11399|11519|11399|11518.19|11398.19|10
1652101540000|2022-05-09 13:05:40|11518.91|11398.91|11518.98|11398.98|11519.91|11399.91|11518.54|11398.54|10
1652101550000|2022-05-09 13:05:50|11518.79|11398.79|11514.17|11394.17|11518.79|11398.79|11514.12|11394.12|10
1652101560000|2022-05-09 13:06:00|11514.22|11394.22|11510.29|11390.29|11514.22|11394.22|11509.85|11389.85|10
1652101570000|2022-05-09 13:06:10|11509.71|11389.71|11511.02|11391.02|11511.26|11391.26|11509.71|11389.71|10
1652101580000|2022-05-09 13:06:20|11510.83|11390.83|11509.94|11389.94|11510.83|11390.83|11509.62|11389.62|10
1652101590000|2022-05-09 13:06:30|11509.14|11389.14|11509.82|11389.82|11509.82|11389.82|11509.14|11389.14|10
1652101600000|2022-05-09 13:06:40|11509.61|11389.61|11510.11|11390.11|11510.12|11390.12|11509.49|11389.49|10
1652101610000|2022-05-09 13:06:50|11509.92|11389.92|11511.25|11391.25|11511.83|11391.83|11509.92|11389.92|10
1652101620000|2022-05-09 13:07:00|11511.35|11391.35|11510.97|11390.97|11511.38|11391.38|11510.13|11390.13|10
1652101630000|2022-05-09 13:07:10|11510.63|11390.63|11510.96|11390.96|11511.23|11391.23|11510.55|11390.55|10
1652101640000|2022-05-09 13:07:20|11511.15|11391.15|11510.76|11390.76|11511.15|11391.15|11510.32|11390.32|9
1652101650000|2022-05-09 13:07:30|11510.59|11390.59|11509.56|11389.56|11510.59|11390.59|11509.56|11389.56|10
1652101660000|2022-05-09 13:07:40|11509.12|11389.12|11504.48|11384.48|11509.21|11389.21|11504.24|11384.24|10
1652101670000|2022-05-09 13:07:50|11504.17|11384.17|11504.2|11384.2|11504.2|11384.2|11503.25|11383.25|10
1652101680000|2022-05-09 13:08:00|11504.42|11384.42|11506.9|11386.9|11507.27|11387.27|11503.13|11383.13|10
1652101690000|2022-05-09 13:08:10|11507.75|11387.75|11503.06|11383.06|11509.05|11389.05|11503.06|11383.06|10
1652101700000|2022-05-09 13:08:20|11503.18|11383.18|11500.37|11380.37|11503.18|11383.18|11500.37|11380.37|10
1652101710000|2022-05-09 13:08:30|11500.83|11380.83|11501.14|11381.14|11501.14|11381.14|11500.2|11380.2|9
1652101720000|2022-05-09 13:08:40|11501.54|11381.54|11499.74|11379.74|11501.54|11381.54|11499.61|11379.61|9
1652101730000|2022-05-09 13:08:50|11499.36|11379.36|11498.08|11378.08|11499.36|11379.36|11497.97|11377.97|10
1652101740000|2022-05-09 13:09:00|11498.3|11378.3|11498.5|11378.5|11499.55|11379.55|11498.06|11378.06|10
1652101750000|2022-05-09 13:09:10|11499.51|11379.51|11501.87|11381.87|11501.87|11381.87|11499.45|11379.45|9
1652101760000|2022-05-09 13:09:20|11502.56|11382.56|11505.19|11385.19|11505.19|11385.19|11502.56|11382.56|10
1652101770000|2022-05-09 13:09:30|11505.67|11385.67|11505.45|11385.45|11506.69|11386.69|11505.35|11385.35|10
1652101780000|2022-05-09 13:09:40|11505.85|11385.85|11507.16|11387.16|11507.16|11387.16|11505.85|11385.85|9
1652101790000|2022-05-09 13:09:50|11507.63|11387.63|11507.52|11387.52|11507.93|11387.93|11507.45|11387.45|10
1652101800000|2022-05-09 13:10:00|11507.54|11387.54|11507.78|11387.78|11507.82|11387.82|11507.41|11387.41|10
1652101810000|2022-05-09 13:10:10|11508.26|11388.26|11509.27|11389.27|11509.39|11389.39|11508.09|11388.09|10
1652101820000|2022-05-09 13:10:20|11509.51|11389.51|11511.44|11391.44|11512.11|11392.11|11509.51|11389.51|10
1652101830000|2022-05-09 13:10:30|11511.9|11391.9|11512.33|11392.33|11512.33|11392.33|11511.2|11391.2|10
1652101840000|2022-05-09 13:10:40|11512.69|11392.69|11512.28|11392.28|11512.73|11392.73|11512.2|11392.2|10
1652101850000|2022-05-09 13:10:50|11512.12|11392.12|11512.66|11392.66|11512.67|11392.67|11511.78|11391.78|10
1652101860000|2022-05-09 13:11:00|11512.06|11392.06|11512.35|11392.35|11512.46|11392.46|11511.48|11391.48|10
1652101870000|2022-05-09 13:11:10|11512.14|11392.14|11510.26|11390.26|11512.78|11392.78|11510.26|11390.26|10
1652101880000|2022-05-09 13:11:20|11510.58|11390.58|11507.37|11387.37|11510.58|11390.58|11507.37|11387.37|10
1652101890000|2022-05-09 13:11:30|11507.66|11387.66|11504.86|11384.86|11507.66|11387.66|11503.72|11383.72|10
1652101900000|2022-05-09 13:11:40|11503.49|11383.49|11502.98|11382.98|11503.86|11383.86|11502.98|11382.98|10
1652101910000|2022-05-09 13:11:50|11503.18|11383.18|11502.82|11382.82|11503.77|11383.77|11502.82|11382.82|10
1652101920000|2022-05-09 13:12:00|11502.45|11382.45|11500.51|11380.51|11502.53|11382.53|11500.51|11380.51|10
1652101930000|2022-05-09 13:12:10|11500.92|11380.92|11500.21|11380.21|11500.92|11380.92|11499.33|11379.33|10
1652101940000|2022-05-09 13:12:20|11500.06|11380.06|11499.04|11379.04|11500.13|11380.13|11498.61|11378.61|10
1652101950000|2022-05-09 13:12:30|11498.85|11378.85|11499.26|11379.26|11499.26|11379.26|11498.47|11378.47|10
1652101960000|2022-05-09 13:12:40|11499.46|11379.46|11499.61|11379.61|11499.71|11379.71|11499.04|11379.04|10
1652101970000|2022-05-09 13:12:50|11500.03|11380.03|11498.36|11378.36|11500.03|11380.03|11498.36|11378.36|10
1652101980000|2022-05-09 13:13:00|11498.46|11378.46|11500.25|11380.25|11500.25|11380.25|11498.14|11378.14|10
1652101990000|2022-05-09 13:13:10|11501.99|11381.99|11508.86|11388.86|11508.86|11388.86|11501.99|11381.99|10
1652102000000|2022-05-09 13:13:20|11511.64|11391.64|11513.8|11393.8|11515.55|11395.55|11511.64|11391.64|10
1652102010000|2022-05-09 13:13:30|11513.82|11393.82|11510.07|11390.07|11513.82|11393.82|11510.07|11390.07|10
1652102020000|2022-05-09 13:13:40|11510.21|11390.21|11507|11387|11510.21|11390.21|11506.99|11386.99|10
1652102030000|2022-05-09 13:13:50|11506.56|11386.56|11503.78|11383.78|11506.68|11386.68|11503.78|11383.78|10
1652102040000|2022-05-09 13:14:00|11504.21|11384.21|11505.56|11385.56|11505.64|11385.64|11503.46|11383.46|10
1652102050000|2022-05-09 13:14:10|11505.86|11385.86|11507.22|11387.22|11509.41|11389.41|11505.86|11385.86|10
1652102060000|2022-05-09 13:14:20|11508.81|11388.81|11511.16|11391.16|11511.87|11391.87|11508.23|11388.23|10
1652102070000|2022-05-09 13:14:30|11511.7|11391.7|11513.12|11393.12|11513.12|11393.12|11511.7|11391.7|10
1652102080000|2022-05-09 13:14:40|11513|11393|11514.26|11394.26|11514.67|11394.67|11513|11393|10
1652102090000|2022-05-09 13:14:50|11514.02|11394.02|11518.17|11398.17|11518.17|11398.17|11514.02|11394.02|10
1652102100000|2022-05-09 13:15:00|11517.77|11397.77|11520.66|11400.66|11520.66|11400.66|11517.77|11397.77|10
1652102110000|2022-05-09 13:15:10|11520.14|11400.14|11522.52|11402.52|11522.52|11402.52|11520.14|11400.14|10
1652102120000|2022-05-09 13:15:20|11522.22|11402.22|11520.57|11400.57|11522.29|11402.29|11520.57|11400.57|10
1652102130000|2022-05-09 13:15:30|11520.49|11400.49|11520.11|11400.11|11520.49|11400.49|11519.48|11399.48|10
1652102140000|2022-05-09 13:15:40|11520.35|11400.35|11520.1|11400.1|11520.35|11400.35|11519.79|11399.79|10
1652102150000|2022-05-09 13:15:50|11520.16|11400.16|11518.91|11398.91|11520.16|11400.16|11518.91|11398.91|10
1652102160000|2022-05-09 13:16:00|11518.6|11398.6|11519.05|11399.05|11519.05|11399.05|11518.6|11398.6|10
1652102170000|2022-05-09 13:16:10|11518.97|11398.97|11518.05|11398.05|11519.09|11399.09|11518.05|11398.05|9
1652102180000|2022-05-09 13:16:20|11517.8|11397.8|11518.25|11398.25|11519.14|11399.14|11517.8|11397.8|10
1652102190000|2022-05-09 13:16:30|11518.44|11398.44|11516.41|11396.41|11518.71|11398.71|11516.41|11396.41|10
1652102200000|2022-05-09 13:16:40|11517.2|11397.2|11513.78|11393.78|11517.2|11397.2|11513.78|11393.78|10
1652102210000|2022-05-09 13:16:50|11514.31|11394.31|11513.26|11393.26|11514.31|11394.31|11512.66|11392.66|10
1652102220000|2022-05-09 13:17:00|11512.12|11392.12|11513.89|11393.89|11514.21|11394.21|11512.12|11392.12|10
1652102230000|2022-05-09 13:17:10|11513.59|11393.59|11513.74|11393.74|11514.06|11394.06|11513.33|11393.33|10
1652102240000|2022-05-09 13:17:20|11513.62|11393.62|11513.31|11393.31|11513.96|11393.96|11513.29|11393.29|10
1652102250000|2022-05-09 13:17:30|11512.94|11392.94|11512.37|11392.37|11512.94|11392.94|11512.37|11392.37|8
1652102260000|2022-05-09 13:17:40|11512.08|11392.08|11511.44|11391.44|11512.08|11392.08|11511.29|11391.29|9
1652102270000|2022-05-09 13:17:50|11511.28|11391.28|11510.24|11390.24|11511.85|11391.85|11510.24|11390.24|10
1652102280000|2022-05-09 13:18:00|11510.11|11390.11|11508.74|11388.74|11510.28|11390.28|11508.38|11388.38|10
1652102290000|2022-05-09 13:18:10|11508.35|11388.35|11506.48|11386.48|11508.35|11388.35|11506.44|11386.44|9
1652102300000|2022-05-09 13:18:20|11506.88|11386.88|11505.28|11385.28|11506.88|11386.88|11505.15|11385.15|10
1652102310000|2022-05-09 13:18:30|11505.96|11385.96|11501.65|11381.65|11505.96|11385.96|11501.65|11381.65|10
1652102320000|2022-05-09 13:18:40|11501.63|11381.63|11498.29|11378.29|11501.63|11381.63|11498.2|11378.2|10
1652102330000|2022-05-09 13:18:50|11497.82|11377.82|11495.23|11375.23|11497.82|11377.82|11495.23|11375.23|10
1652102340000|2022-05-09 13:19:00|11495.3|11375.3|11496.76|11376.76|11497.09|11377.09|11495.3|11375.3|10
1652102350000|2022-05-09 13:19:10|11496.67|11376.67|11497.2|11377.2|11497.98|11377.98|11496.47|11376.47|10
1652102360000|2022-05-09 13:19:20|11497.26|11377.26|11496.16|11376.16|11497.26|11377.26|11496.16|11376.16|10
1652102370000|2022-05-09 13:19:30|11496.87|11376.87|11496.7|11376.7|11496.87|11376.87|11495.26|11375.26|10
1652102380000|2022-05-09 13:19:40|11496.6|11376.6|11496.86|11376.86|11496.86|11376.86|11496.35|11376.35|10
1652102390000|2022-05-09 13:19:50|11497.16|11377.16|11497.14|11377.14|11497.16|11377.16|11496.82|11376.82|10
1652102400000|2022-05-09 13:20:00|11496.86|11376.86|11496.65|11376.65|11496.86|11376.86|11496.33|11376.33|10
1652102410000|2022-05-09 13:20:10|11496.2|11376.2|11493.13|11373.13|11496.23|11376.23|11493.13|11373.13|10
1652102420000|2022-05-09 13:20:20|11492.62|11372.62|11487.91|11367.91|11492.62|11372.62|11487.91|11367.91|10
1652102430000|2022-05-09 13:20:30|11487.84|11367.84|11486.06|11366.06|11487.84|11367.84|11486.06|11366.06|10
1652102440000|2022-05-09 13:20:40|11486.68|11366.68|11484.95|11364.95|11486.68|11366.68|11484.59|11364.59|10
1652102450000|2022-05-09 13:20:50|11484.87|11364.87|11481.77|11361.77|11484.87|11364.87|11481.77|11361.77|10
1652102460000|2022-05-09 13:21:00|11480.56|11360.56|11473.25|11353.25|11480.56|11360.56|11473.25|11353.25|10
1652102470000|2022-05-09 13:21:10|11473.23|11353.23|11469.94|11349.94|11474.24|11354.24|11469.94|11349.94|10
1652102480000|2022-05-09 13:21:20|11469.53|11349.53|11465.46|11345.46|11469.53|11349.53|11465.46|11345.46|10
1652102490000|2022-05-09 13:21:30|11465.98|11345.98|11463.02|11343.02|11465.98|11345.98|11462.64|11342.64|10
1652102500000|2022-05-09 13:21:40|11462.63|11342.63|11462.31|11342.31|11463.33|11343.33|11462.21|11342.21|9
1652102510000|2022-05-09 13:21:50|11463.45|11343.45|11463.64|11343.64|11464.78|11344.78|11463.45|11343.45|10
1652102520000|2022-05-09 13:22:00|11463.17|11343.17|11457.76|11337.76|11463.47|11343.47|11457.76|11337.76|10
1652102530000|2022-05-09 13:22:10|11456.56|11336.56|11454.28|11334.28|11456.56|11336.56|11454.28|11334.28|10
1652102540000|2022-05-09 13:22:20|11454.14|11334.14|11450.87|11330.87|11454.14|11334.14|11450.7|11330.7|10
1652102550000|2022-05-09 13:22:30|11450.44|11330.44|11451.46|11331.46|11451.63|11331.63|11450.28|11330.28|10
1652102560000|2022-05-09 13:22:40|11451.42|11331.42|11451.49|11331.49|11451.97|11331.97|11451.15|11331.15|10
1652102570000|2022-05-09 13:22:50|11451.52|11331.52|11452.21|11332.21|11452.74|11332.74|11451.52|11331.52|10
1652102580000|2022-05-09 13:23:00|11451.48|11331.48|11453.18|11333.18|11453.18|11333.18|11451.36|11331.36|10
1652102590000|2022-05-09 13:23:10|11453.5|11333.5|11457.87|11337.87|11457.87|11337.87|11453.5|11333.5|10
1652102600000|2022-05-09 13:23:20|11457.88|11337.88|11462.62|11342.62|11462.62|11342.62|11457.86|11337.86|10
1652102610000|2022-05-09 13:23:30|11462.6|11342.6|11463.58|11343.58|11463.63|11343.63|11462.6|11342.6|9
1652102620000|2022-05-09 13:23:40|11463.55|11343.55|11462.75|11342.75|11463.55|11343.55|11462.56|11342.56|10
1652102630000|2022-05-09 13:23:50|11462.6|11342.6|11461.46|11341.46|11462.6|11342.6|11461.09|11341.09|10
1652102640000|2022-05-09 13:24:00|11461.06|11341.06|11462.34|11342.34|11462.34|11342.34|11461.06|11341.06|10
1652102650000|2022-05-09 13:24:10|11462.43|11342.43|11464.69|11344.69|11464.81|11344.81|11462.43|11342.43|10
1652102660000|2022-05-09 13:24:20|11464.41|11344.41|11465.94|11345.94|11465.94|11345.94|11464.39|11344.39|9
1652102670000|2022-05-09 13:24:30|11466.03|11346.03|11468.28|11348.28|11468.32|11348.32|11466.03|11346.03|9
1652102680000|2022-05-09 13:24:40|11468.54|11348.54|11470.72|11350.72|11470.72|11350.72|11468.54|11348.54|9
1652102690000|2022-05-09 13:24:50|11470.71|11350.71|11473.26|11353.26|11473.26|11353.26|11470.15|11350.15|10
1652102700000|2022-05-09 13:25:00|11473.6|11353.6|11474.93|11354.93|11475.08|11355.08|11473.6|11353.6|10
1652102710000|2022-05-09 13:25:10|11474.59|11354.59|11466.81|11346.81|11474.59|11354.59|11466.81|11346.81|10
1652102720000|2022-05-09 13:25:20|11467.78|11347.78|11463.54|11343.54|11467.78|11347.78|11463.54|11343.54|10
1652102730000|2022-05-09 13:25:30|11462.98|11342.98|11461.29|11341.29|11462.98|11342.98|11461.29|11341.29|10
1652102740000|2022-05-09 13:25:40|11461.39|11341.39|11461.66|11341.66|11462.07|11342.07|11461.15|11341.15|10
1652102750000|2022-05-09 13:25:50|11461.94|11341.94|11461.15|11341.15|11462.38|11342.38|11461.15|11341.15|10
1652102760000|2022-05-09 13:26:00|11461.22|11341.22|11460.66|11340.66|11461.22|11341.22|11460.01|11340.01|10
1652102770000|2022-05-09 13:26:10|11460.42|11340.42|11461.34|11341.34|11461.59|11341.59|11460.42|11340.42|10
1652102780000|2022-05-09 13:26:20|11462.69|11342.69|11461.51|11341.51|11462.69|11342.69|11461.23|11341.23|10
1652102790000|2022-05-09 13:26:30|11461.67|11341.67|11461.78|11341.78|11462.24|11342.24|11461.5|11341.5|10
1652102800000|2022-05-09 13:26:40|11461.93|11341.93|11463.6|11343.6|11463.68|11343.68|11461.93|11341.93|10
1652102810000|2022-05-09 13:26:50|11463.54|11343.54|11466.42|11346.42|11466.42|11346.42|11463.54|11343.54|10
1652102820000|2022-05-09 13:27:00|11466.14|11346.14|11466.36|11346.36|11466.93|11346.93|11466.14|11346.14|10
1652102830000|2022-05-09 13:27:10|11466.7|11346.7|11466.11|11346.11|11466.7|11346.7|11465.23|11345.23|10
1652102840000|2022-05-09 13:27:20|11466.72|11346.72|11465.52|11345.52|11466.72|11346.72|11465.52|11345.52|10
1652102850000|2022-05-09 13:27:30|11466.19|11346.19|11464.78|11344.78|11467.05|11347.05|11464.78|11344.78|10
1652102860000|2022-05-09 13:27:40|11464.29|11344.29|11463.4|11343.4|11464.5|11344.5|11462.46|11342.46|10
1652102870000|2022-05-09 13:27:50|11463.04|11343.04|11461.1|11341.1|11463.04|11343.04|11461.1|11341.1|10
1652102880000|2022-05-09 13:28:00|11461.46|11341.46|11460.84|11340.84|11461.46|11341.46|11460.3|11340.3|10
1652102890000|2022-05-09 13:28:10|11461.09|11341.09|11460.04|11340.04|11461.09|11341.09|11459.44|11339.44|10
1652102900000|2022-05-09 13:28:20|11460.17|11340.17|11460.37|11340.37|11460.37|11340.37|11459.85|11339.85|10
1652102910000|2022-05-09 13:28:30|11460.21|11340.21|11459.72|11339.72|11460.38|11340.38|11459.72|11339.72|10
1652102920000|2022-05-09 13:28:40|11460.01|11340.01|11459.76|11339.76|11460.29|11340.29|11459.7|11339.7|9
1652102930000|2022-05-09 13:28:50|11459.44|11339.44|11457.49|11337.49|11459.55|11339.55|11457.49|11337.49|10
1652102940000|2022-05-09 13:29:00|11457.72|11337.72|11454.73|11334.73|11457.8|11337.8|11454.73|11334.73|10
1652102950000|2022-05-09 13:29:10|11454.03|11334.03|11451.16|11331.16|11454.03|11334.03|11451.16|11331.16|9
1652102960000|2022-05-09 13:29:20|11450.22|11330.22|11447.57|11327.57|11450.22|11330.22|11447.57|11327.57|10
1652102970000|2022-05-09 13:29:30|11447.2|11327.2|11447.4|11327.4|11447.63|11327.63|11446.8|11326.8|10
1652102980000|2022-05-09 13:29:40|11447.76|11327.76|11443.37|11323.37|11447.76|11327.76|11443.37|11323.37|10
1652102990000|2022-05-09 13:29:50|11443.13|11323.13|11441.54|11321.54|11443.13|11323.13|11441.33|11321.33|10
1652103000000|2022-05-09 13:30:00|11441.07|11321.07|11438.32|11318.32|11441.07|11321.07|11437.97|11317.97|10
1652103010000|2022-05-09 13:30:10|11439.18|11319.18|11445.36|11325.36|11447.77|11327.77|11439.18|11319.18|10
1652103020000|2022-05-09 13:30:20|11449.05|11329.05|11454.79|11334.79|11456.92|11336.92|11449.05|11329.05|10
1652103030000|2022-05-09 13:30:30|11453.36|11333.36|11455.26|11335.26|11456.36|11336.36|11452.42|11332.42|10
1652103040000|2022-05-09 13:30:40|11456.34|11336.34|11466.9|11346.9|11466.9|11346.9|11455.88|11335.88|10
1652103050000|2022-05-09 13:30:50|11468.28|11348.28|11466.62|11346.62|11468.59|11348.59|11466.62|11346.62|10
1652103060000|2022-05-09 13:31:00|11467.26|11347.26|11472.72|11352.72|11472.72|11352.72|11467.26|11347.26|10
1652103070000|2022-05-09 13:31:10|11475.05|11355.05|11484.44|11364.44|11484.44|11364.44|11475.05|11355.05|10
1652103080000|2022-05-09 13:31:20|11485.58|11365.58|11496.14|11376.14|11496.14|11376.14|11485.02|11365.02|10
1652103090000|2022-05-09 13:31:30|11496.97|11376.97|11513.41|11393.41|11513.41|11393.41|11496.97|11376.97|10
1652103100000|2022-05-09 13:31:40|11514.13|11394.13|11520.78|11400.78|11520.78|11400.78|11514.13|11394.13|10
1652103110000|2022-05-09 13:31:50|11521.87|11401.87|11532.64|11412.64|11532.64|11412.64|11521.87|11401.87|10
1652103120000|2022-05-09 13:32:00|11533.2|11413.2|11570.22|11450.22|11570.22|11450.22|11533.2|11413.2|10
1652103130000|2022-05-09 13:32:10|11571.11|11451.11|11588.7|11468.7|11588.7|11468.7|11571.11|11451.11|10
1652103140000|2022-05-09 13:32:20|11590.7|11470.7|11586.33|11466.33|11590.7|11470.7|11586.33|11466.33|10
1652103150000|2022-05-09 13:32:30|11587.77|11467.77|11574.66|11454.66|11587.77|11467.77|11574.66|11454.66|10
1652103160000|2022-05-09 13:32:40|11574.73|11454.73|11567.72|11447.72|11574.73|11454.73|11567.48|11447.48|10
1652103170000|2022-05-09 13:32:50|11566.71|11446.71|11556.46|11436.46|11566.71|11446.71|11556.44|11436.44|10
1652103180000|2022-05-09 13:33:00|11556.54|11436.54|11535.45|11415.45|11556.54|11436.54|11535.45|11415.45|10
1652103190000|2022-05-09 13:33:10|11527.39|11407.39|11504.93|11384.93|11527.39|11407.39|11504.93|11384.93|10
1652103200000|2022-05-09 13:33:20|11499.4|11379.4|11506.64|11386.64|11509.27|11389.27|11496.95|11376.95|10
1652103210000|2022-05-09 13:33:30|11509.48|11389.48|11521.09|11401.09|11521.09|11401.09|11509.48|11389.48|10
1652103220000|2022-05-09 13:33:40|11520.95|11400.95|11521.12|11401.12|11523.78|11403.78|11520.95|11400.95|10
1652103230000|2022-05-09 13:33:50|11520.78|11400.78|11515.29|11395.29|11521.16|11401.16|11514.57|11394.57|10
1652103240000|2022-05-09 13:34:00|11515.54|11395.54|11518.91|11398.91|11519.17|11399.17|11515.44|11395.44|9
1652103250000|2022-05-09 13:34:10|11518.39|11398.39|11517.65|11397.65|11518.39|11398.39|11516.24|11396.24|10
1652103260000|2022-05-09 13:34:20|11517.25|11397.25|11515.31|11395.31|11517.72|11397.72|11515.31|11395.31|10
1652103270000|2022-05-09 13:34:30|11515.38|11395.38|11520.81|11400.81|11522.35|11402.35|11515.32|11395.32|10
1652103280000|2022-05-09 13:34:40|11520.27|11400.27|11518.6|11398.6|11522.48|11402.48|11517.69|11397.69|10
1652103290000|2022-05-09 13:34:50|11524.16|11404.16|11539.6|11419.6|11539.6|11419.6|11524.16|11404.16|10
1652103300000|2022-05-09 13:35:00|11538.98|11418.98|11550.97|11430.97|11550.97|11430.97|11538.98|11418.98|10
1652103310000|2022-05-09 13:35:10|11552.37|11432.37|11560.58|11440.58|11560.58|11440.58|11552.22|11432.22|10
1652103320000|2022-05-09 13:35:20|11565.91|11445.91|11580.14|11460.14|11580.14|11460.14|11565.35|11445.35|10
1652103330000|2022-05-09 13:35:30|11580.88|11460.88|11573.07|11453.07|11580.88|11460.88|11573.07|11453.07|10
1652103340000|2022-05-09 13:35:40|11574.22|11454.22|11574.13|11454.13|11574.6|11454.6|11571.69|11451.69|10
1652103350000|2022-05-09 13:35:50|11574.74|11454.74|11575.98|11455.98|11577.09|11457.09|11574.35|11454.35|10
1652103360000|2022-05-09 13:36:00|11575.37|11455.37|11588.21|11468.21|11588.21|11468.21|11575.33|11455.33|10
1652103370000|2022-05-09 13:36:10|11588.19|11468.19|11580.4|11460.4|11589.62|11469.62|11579.65|11459.65|10
1652103380000|2022-05-09 13:36:20|11587.01|11467.01|11583.98|11463.98|11587.01|11467.01|11583.81|11463.81|9
1652103390000|2022-05-09 13:36:30|11583.96|11463.96|11599.42|11479.42|11599.42|11479.42|11583.96|11463.96|10
1652103400000|2022-05-09 13:36:40|11595.59|11475.59|11613.7|11493.7|11613.7|11493.7|11595.59|11475.59|10
1652103410000|2022-05-09 13:36:50|11614|11494|11627.06|11507.06|11627.06|11507.06|11614|11494|10
1652103420000|2022-05-09 13:37:00|11628.35|11508.35|11630.24|11510.24|11632.86|11512.86|11628.35|11508.35|10
1652103430000|2022-05-09 13:37:10|11628.15|11508.15|11610.46|11490.46|11628.15|11508.15|11610.46|11490.46|10
1652103440000|2022-05-09 13:37:20|11613.17|11493.17|11615.72|11495.72|11616.53|11496.53|11612.52|11492.52|10
1652103450000|2022-05-09 13:37:30|11615.64|11495.64|11608.63|11488.63|11616.79|11496.79|11608.63|11488.63|10
1652103460000|2022-05-09 13:37:40|11607.53|11487.53|11617.87|11497.87|11617.87|11497.87|11605.55|11485.55|10
1652103470000|2022-05-09 13:37:50|11618.1|11498.1|11623.54|11503.54|11623.54|11503.54|11618.09|11498.09|10
1652103480000|2022-05-09 13:38:00|11624.02|11504.02|11630|11510|11630.6|11510.6|11624.02|11504.02|10
1652103490000|2022-05-09 13:38:10|11630.78|11510.78|11639.74|11519.74|11639.74|11519.74|11630.78|11510.78|10
1652103500000|2022-05-09 13:38:20|11641.32|11521.32|11650.5|11530.5|11650.5|11530.5|11640.9|11520.9|10
1652103510000|2022-05-09 13:38:30|11651.18|11531.18|11664.46|11544.46|11664.46|11544.46|11651.06|11531.06|10
1652103520000|2022-05-09 13:38:40|11665|11545|11670.46|11550.46|11670.46|11550.46|11665|11545|9
1652103530000|2022-05-09 13:38:50|11670.13|11550.13|11695.54|11575.54|11695.54|11575.54|11670.13|11550.13|10
1652103540000|2022-05-09 13:39:00|11697.64|11577.64|11699.92|11579.92|11701.13|11581.13|11696.82|11576.82|10
1652103550000|2022-05-09 13:39:10|11700.58|11580.58|11721.5|11601.5|11721.5|11601.5|11700.58|11580.58|10
1652103560000|2022-05-09 13:39:20|11720.28|11600.28|11726.37|11606.37|11726.37|11606.37|11720.09|11600.09|10
1652103570000|2022-05-09 13:39:30|11725.78|11605.78|11723.02|11603.02|11728.06|11608.06|11723.02|11603.02|10
1652103580000|2022-05-09 13:39:40|11720.53|11600.53|11711.84|11591.84|11720.77|11600.77|11711.84|11591.84|10
1652103590000|2022-05-09 13:39:50|11708.38|11588.38|11703.11|11583.11|11709|11589|11703.11|11583.11|10
1652103600000|2022-05-09 13:40:00|11703.46|11583.46|11697.92|11577.92|11703.46|11583.46|11697.92|11577.92|10
1652103610000|2022-05-09 13:40:10|11698.91|11578.91|11686.41|11566.41|11698.91|11578.91|11686.41|11566.41|10
1652103620000|2022-05-09 13:40:20|11684.3|11564.3|11668.56|11548.56|11685.83|11565.83|11668.56|11548.56|10
1652103630000|2022-05-09 13:40:30|11664.7|11544.7|11647.1|11527.1|11664.7|11544.7|11647.1|11527.1|10
1652103640000|2022-05-09 13:40:40|11646.43|11526.43|11654.95|11534.95|11654.95|11534.95|11646.43|11526.43|10
1652103650000|2022-05-09 13:40:50|11655.08|11535.08|11665.1|11545.1|11665.1|11545.1|11655.08|11535.08|10
1652103660000|2022-05-09 13:41:00|11664.55|11544.55|11672.32|11552.32|11672.32|11552.32|11664.55|11544.55|10
1652103670000|2022-05-09 13:41:10|11672.89|11552.89|11677.41|11557.41|11679.61|11559.61|11672.89|11552.89|10
1652103680000|2022-05-09 13:41:20|11676.48|11556.48|11667.98|11547.98|11676.48|11556.48|11667.98|11547.98|10
1652103690000|2022-05-09 13:41:30|11667.08|11547.08|11662.32|11542.32|11667.08|11547.08|11662.32|11542.32|10
1652103700000|2022-05-09 13:41:40|11661.78|11541.78|11662.24|11542.24|11663.05|11543.05|11660.96|11540.96|10
1652103710000|2022-05-09 13:41:50|11662.78|11542.78|11668.6|11548.6|11668.68|11548.68|11662.78|11542.78|10
1652103720000|2022-05-09 13:42:00|11669.24|11549.24|11670.3|11550.3|11671.34|11551.34|11668.81|11548.81|10
1652103730000|2022-05-09 13:42:10|11668.93|11548.93|11663.1|11543.1|11669.23|11549.23|11661.6|11541.6|10
1652103740000|2022-05-09 13:42:20|11660.81|11540.81|11651.5|11531.5|11662.37|11542.37|11651.5|11531.5|10
1652103750000|2022-05-09 13:42:30|11651|11531|11642.98|11522.98|11651|11531|11642.98|11522.98|10
1652103760000|2022-05-09 13:42:40|11643.37|11523.37|11647.27|11527.27|11647.27|11527.27|11643.37|11523.37|10
1652103770000|2022-05-09 13:42:50|11647.18|11527.18|11644.56|11524.56|11647.18|11527.18|11644.55|11524.55|10
1652103780000|2022-05-09 13:43:00|11644.64|11524.64|11634.84|11514.84|11644.79|11524.79|11634.84|11514.84|10
1652103790000|2022-05-09 13:43:10|11634.79|11514.79|11628.63|11508.63|11634.85|11514.85|11628.63|11508.63|10
1652103800000|2022-05-09 13:43:20|11634.65|11514.65|11639.25|11519.25|11639.25|11519.25|11629.78|11509.78|10
1652103810000|2022-05-09 13:43:30|11640.71|11520.71|11634.02|11514.02|11640.71|11520.71|11634.02|11514.02|10
1652103820000|2022-05-09 13:43:40|11632.64|11512.64|11636.19|11516.19|11636.59|11516.59|11632.64|11512.64|10
1652103830000|2022-05-09 13:43:50|11636.54|11516.54|11636.79|11516.79|11637.5|11517.5|11636.49|11516.49|9
1652103840000|2022-05-09 13:44:00|11637.06|11517.06|11636.71|11516.71|11638.47|11518.47|11635.59|11515.59|10
1652103850000|2022-05-09 13:44:10|11637.08|11517.08|11632.22|11512.22|11637.15|11517.15|11632.22|11512.22|10
1652103860000|2022-05-09 13:44:20|11631.41|11511.41|11630.83|11510.83|11631.41|11511.41|11629.4|11509.4|10
1652103870000|2022-05-09 13:44:30|11632.27|11512.27|11644.68|11524.68|11644.68|11524.68|11632.27|11512.27|10
1652103880000|2022-05-09 13:44:40|11645.84|11525.84|11650.27|11530.27|11650.27|11530.27|11645.84|11525.84|10
1652103890000|2022-05-09 13:44:50|11649.33|11529.33|11646.91|11526.91|11649.33|11529.33|11645.86|11525.86|10
1652103900000|2022-05-09 13:45:00|11646.56|11526.56|11646.63|11526.63|11647.52|11527.52|11646.29|11526.29|10
1652103910000|2022-05-09 13:45:10|11646.56|11526.56|11642.7|11522.7|11646.56|11526.56|11641.9|11521.9|10
1652103920000|2022-05-09 13:45:20|11642.69|11522.69|11639.46|11519.46|11642.89|11522.89|11639.46|11519.46|10
1652103930000|2022-05-09 13:45:30|11637.23|11517.23|11621.88|11501.88|11637.23|11517.23|11621.88|11501.88|10
1652103940000|2022-05-09 13:45:40|11620.54|11500.54|11613.81|11493.81|11620.54|11500.54|11613.81|11493.81|10
1652103950000|2022-05-09 13:45:50|11611.14|11491.14|11603.95|11483.95|11611.49|11491.49|11603.95|11483.95|10
1652103960000|2022-05-09 13:46:00|11604.21|11484.21|11601.86|11481.86|11605.45|11485.45|11601.86|11481.86|10
1652103970000|2022-05-09 13:46:10|11600.3|11480.3|11594.75|11474.75|11600.8|11480.8|11594|11474|9
1652103980000|2022-05-09 13:46:20|11594.08|11474.08|11590.77|11470.77|11594.08|11474.08|11590.77|11470.77|10
1652103990000|2022-05-09 13:46:30|11590.56|11470.56|11578.17|11458.17|11590.56|11470.56|11578.17|11458.17|10
1652104000000|2022-05-09 13:46:40|11577.62|11457.62|11567.92|11447.92|11577.62|11457.62|11567.92|11447.92|10
1652104010000|2022-05-09 13:46:50|11568.28|11448.28|11562.37|11442.37|11568.28|11448.28|11560.73|11440.73|10
1652104020000|2022-05-09 13:47:00|11562.85|11442.85|11562.16|11442.16|11563.13|11443.13|11561.58|11441.58|10
1652104030000|2022-05-09 13:47:10|11562.6|11442.6|11562.1|11442.1|11562.89|11442.89|11562.1|11442.1|10
1652104040000|2022-05-09 13:47:20|11561.66|11441.66|11555.71|11435.71|11561.66|11441.66|11555.71|11435.71|10
1652104050000|2022-05-09 13:47:30|11556.22|11436.22|11554|11434|11556.22|11436.22|11554|11434|9
1652104060000|2022-05-09 13:47:40|11553.71|11433.71|11554.54|11434.54|11554.54|11434.54|11552.58|11432.58|9
1652104070000|2022-05-09 13:47:50|11555.47|11435.47|11558.13|11438.13|11558.37|11438.37|11554.68|11434.68|10
1652104080000|2022-05-09 13:48:00|11557.89|11437.89|11553.38|11433.38|11557.89|11437.89|11553.38|11433.38|10
1652104090000|2022-05-09 13:48:10|11551.5|11431.5|11546.2|11426.2|11551.5|11431.5|11546.2|11426.2|10
1652104100000|2022-05-09 13:48:20|11545.71|11425.71|11545.46|11425.46|11545.71|11425.71|11544.13|11424.13|10
1652104110000|2022-05-09 13:48:30|11545.9|11425.9|11546.82|11426.82|11547.57|11427.57|11545.9|11425.9|10
1652104120000|2022-05-09 13:48:40|11547.86|11427.86|11547.82|11427.82|11549.69|11429.69|11547.82|11427.82|10
1652104130000|2022-05-09 13:48:50|11547.46|11427.46|11545.68|11425.68|11547.86|11427.86|11545.68|11425.68|10
1652104140000|2022-05-09 13:49:00|11545.78|11425.78|11545.3|11425.3|11546.15|11426.15|11545.3|11425.3|10
1652104150000|2022-05-09 13:49:10|11546.23|11426.23|11549.53|11429.53|11549.81|11429.81|11546.23|11426.23|10
1652104160000|2022-05-09 13:49:20|11549.88|11429.88|11547.06|11427.06|11549.88|11429.88|11547.06|11427.06|10
1652104170000|2022-05-09 13:49:30|11545.82|11425.82|11542.63|11422.63|11545.82|11425.82|11542.63|11422.63|10
1652104180000|2022-05-09 13:49:40|11542.28|11422.28|11539.49|11419.49|11542.28|11422.28|11538.01|11418.01|10
1652104190000|2022-05-09 13:49:50|11538.97|11418.97|11534.34|11414.34|11538.97|11418.97|11532.91|11412.91|10
1652104200000|2022-05-09 13:50:00|11535.05|11415.05|11540.24|11420.24|11540.68|11420.68|11535.05|11415.05|10
1652104210000|2022-05-09 13:50:10|11540.33|11420.33|11541.07|11421.07|11541.21|11421.21|11540.15|11420.15|10
1652104220000|2022-05-09 13:50:20|11541.92|11421.92|11546.2|11426.2|11546.32|11426.32|11541.54|11421.54|10
1652104230000|2022-05-09 13:50:30|11546.02|11426.02|11547.96|11427.96|11548.24|11428.24|11546.02|11426.02|10
1652104240000|2022-05-09 13:50:40|11548.61|11428.61|11550.9|11430.9|11550.9|11430.9|11548.61|11428.61|10
1652104250000|2022-05-09 13:50:50|11550.95|11430.95|11553.42|11433.42|11553.42|11433.42|11550.88|11430.88|10
1652104260000|2022-05-09 13:51:00|11553.47|11433.47|11558.46|11438.46|11558.46|11438.46|11553.47|11433.47|10
1652104270000|2022-05-09 13:51:10|11557.99|11437.99|11565.2|11445.2|11565.49|11445.49|11557.99|11437.99|10
1652104280000|2022-05-09 13:51:20|11565.31|11445.31|11566.64|11446.64|11567.35|11447.35|11565.31|11445.31|10
1652104290000|2022-05-09 13:51:30|11566.78|11446.78|11568.53|11448.53|11568.53|11448.53|11565.51|11445.51|10
1652104300000|2022-05-09 13:51:40|11567.83|11447.83|11586.9|11466.9|11586.9|11466.9|11567.83|11447.83|10
1652104310000|2022-05-09 13:51:50|11586.63|11466.63|11598.65|11478.65|11599.23|11479.23|11586.63|11466.63|10
1652104320000|2022-05-09 13:52:00|11598.54|11478.54|11597.85|11477.85|11601.32|11481.32|11597.85|11477.85|10
1652104330000|2022-05-09 13:52:10|11597.46|11477.46|11590.81|11470.81|11597.87|11477.87|11590.81|11470.81|10
1652104340000|2022-05-09 13:52:20|11590.6|11470.6|11589.46|11469.46|11590.6|11470.6|11589.13|11469.13|10
1652104350000|2022-05-09 13:52:30|11588.88|11468.88|11592.14|11472.14|11592.5|11472.5|11588.88|11468.88|10
1652104360000|2022-05-09 13:52:40|11593.28|11473.28|11592.96|11472.96|11593.95|11473.95|11592.96|11472.96|9
1652104370000|2022-05-09 13:52:50|11593.25|11473.25|11591.03|11471.03|11593.32|11473.32|11590.78|11470.78|10
1652104380000|2022-05-09 13:53:00|11590.48|11470.48|11592.14|11472.14|11592.6|11472.6|11590.46|11470.46|9
1652104390000|2022-05-09 13:53:10|11591.33|11471.33|11591.3|11471.3|11593.06|11473.06|11591.01|11471.01|10
1652104400000|2022-05-09 13:53:20|11590.95|11470.95|11592.76|11472.76|11592.76|11472.76|11589.6|11469.6|10
1652104410000|2022-05-09 13:53:30|11593.61|11473.61|11597.46|11477.46|11597.46|11477.46|11593.61|11473.61|10
1652104420000|2022-05-09 13:53:40|11598.65|11478.65|11599.89|11479.89|11600.37|11480.37|11598.65|11478.65|10
1652104430000|2022-05-09 13:53:50|11601.47|11481.47|11608.09|11488.09|11608.09|11488.09|11601.47|11481.47|10
1652104440000|2022-05-09 13:54:00|11608.81|11488.81|11622.13|11502.13|11622.13|11502.13|11608.81|11488.81|10
1652104450000|2022-05-09 13:54:10|11622.75|11502.75|11621.53|11501.53|11623.82|11503.82|11620.46|11500.46|10
1652104460000|2022-05-09 13:54:20|11621.38|11501.38|11616.23|11496.23|11621.38|11501.38|11616.23|11496.23|10
1652104470000|2022-05-09 13:54:30|11616.17|11496.17|11618.14|11498.14|11618.14|11498.14|11615.56|11495.56|10
1652104480000|2022-05-09 13:54:40|11617.92|11497.92|11619.84|11499.84|11619.97|11499.97|11617.91|11497.91|10
1652104490000|2022-05-09 13:54:50|11620.48|11500.48|11620.49|11500.49|11620.81|11500.81|11619.92|11499.92|10
1652104500000|2022-05-09 13:55:00|11621.15|11501.15|11621.88|11501.88|11621.88|11501.88|11620.11|11500.11|9
1652104510000|2022-05-09 13:55:10|11621.67|11501.67|11622.45|11502.45|11622.86|11502.86|11621.53|11501.53|10
1652104520000|2022-05-09 13:55:20|11622.34|11502.34|11621.39|11501.39|11622.4|11502.4|11620.74|11500.74|10
1652104530000|2022-05-09 13:55:30|11621.31|11501.31|11620.08|11500.08|11621.98|11501.98|11620|11500|10
1652104540000|2022-05-09 13:55:40|11618.57|11498.57|11616.52|11496.52|11620.16|11500.16|11616.52|11496.52|10
1652104550000|2022-05-09 13:55:50|11615.56|11495.56|11609.93|11489.93|11615.56|11495.56|11609.93|11489.93|10
1652104560000|2022-05-09 13:56:00|11611.13|11491.13|11600.23|11480.23|11611.13|11491.13|11600.23|11480.23|10
1652104570000|2022-05-09 13:56:10|11598.97|11478.97|11596.02|11476.02|11598.97|11478.97|11596.02|11476.02|10
1652104580000|2022-05-09 13:56:20|11594.97|11474.97|11587.66|11467.66|11594.97|11474.97|11587.66|11467.66|10
1652104590000|2022-05-09 13:56:30|11586.71|11466.71|11585.35|11465.35|11586.9|11466.9|11585.35|11465.35|10
1652104600000|2022-05-09 13:56:40|11585.5|11465.5|11584.8|11464.8|11585.5|11465.5|11583.99|11463.99|10
1652104610000|2022-05-09 13:56:50|11584.29|11464.29|11580.52|11460.52|11584.97|11464.97|11580.52|11460.52|10
1652104620000|2022-05-09 13:57:00|11580.31|11460.31|11577.21|11457.21|11580.64|11460.64|11577.21|11457.21|10
1652104630000|2022-05-09 13:57:10|11576.69|11456.69|11574.96|11454.96|11576.69|11456.69|11574.32|11454.32|9
1652104640000|2022-05-09 13:57:20|11575.14|11455.14|11575.44|11455.44|11575.84|11455.84|11574.73|11454.73|10
1652104650000|2022-05-09 13:57:30|11575.99|11455.99|11575.49|11455.49|11576.48|11456.48|11575.43|11455.43|10
1652104660000|2022-05-09 13:57:40|11575.3|11455.3|11574.62|11454.62|11576.27|11456.27|11574.62|11454.62|10
1652104670000|2022-05-09 13:57:50|11574.52|11454.52|11572.51|11452.51|11574.52|11454.52|11572.21|11452.21|10
1652104680000|2022-05-09 13:58:00|11572.38|11452.38|11566.47|11446.47|11572.38|11452.38|11566.47|11446.47|10
1652104690000|2022-05-09 13:58:10|11565.83|11445.83|11567.44|11447.44|11567.44|11447.44|11565.8|11445.8|10
1652104700000|2022-05-09 13:58:20|11567.56|11447.56|11574.46|11454.46|11574.55|11454.55|11567.56|11447.56|10
1652104710000|2022-05-09 13:58:30|11572.74|11452.74|11576.74|11456.74|11576.74|11456.74|11572.74|11452.74|10
1652104720000|2022-05-09 13:58:40|11577.08|11457.08|11585.9|11465.9|11585.9|11465.9|11577.08|11457.08|10
1652104730000|2022-05-09 13:58:50|11586.55|11466.55|11587.54|11467.54|11587.54|11467.54|11586.42|11466.42|10
1652104740000|2022-05-09 13:59:00|11587.62|11467.62|11592.91|11472.91|11592.91|11472.91|11587.36|11467.36|10
1652104750000|2022-05-09 13:59:10|11593.03|11473.03|11595.09|11475.09|11595.72|11475.72|11593.03|11473.03|10
1652104760000|2022-05-09 13:59:20|11594.85|11474.85|11587.45|11467.45|11594.9|11474.9|11587.45|11467.45|10
1652104770000|2022-05-09 13:59:30|11587.41|11467.41|11585.02|11465.02|11587.41|11467.41|11585.02|11465.02|10
1652104780000|2022-05-09 13:59:40|11584.78|11464.78|11588.7|11468.7|11588.7|11468.7|11584.78|11464.78|10
1652104790000|2022-05-09 13:59:50|11588.59|11468.59|11588.03|11468.03|11588.59|11468.59|11586.46|11466.46|10
1652104800000|2022-05-09 14:00:00|11587.66|11467.66|11588.49|11468.49|11589.47|11469.47|11587.66|11467.66|10
1652104810000|2022-05-09 14:00:10|11588.48|11468.48|11590.56|11470.56|11590.56|11470.56|11588.42|11468.42|10
1652104820000|2022-05-09 14:00:20|11588.1|11468.1|11587.92|11467.92|11593.35|11473.35|11587.92|11467.92|10
1652104830000|2022-05-09 14:00:30|11587.22|11467.22|11573.91|11453.91|11587.22|11467.22|11573.91|11453.91|10
1652104840000|2022-05-09 14:00:40|11573.53|11453.53|11565.9|11445.9|11573.53|11453.53|11565.9|11445.9|10
1652104850000|2022-05-09 14:00:50|11566.94|11446.94|11557.5|11437.5|11566.94|11446.94|11557.5|11437.5|10
1652104860000|2022-05-09 14:01:00|11557.73|11437.73|11554.29|11434.29|11557.73|11437.73|11554.29|11434.29|10
1652104870000|2022-05-09 14:01:10|11553.95|11433.95|11553.75|11433.75|11553.95|11433.95|11552.62|11432.62|10
1652104880000|2022-05-09 14:01:20|11552.72|11432.72|11555.37|11435.37|11556.35|11436.35|11552.72|11432.72|10
1652104890000|2022-05-09 14:01:30|11556.11|11436.11|11556.47|11436.47|11556.47|11436.47|11554.71|11434.71|10
1652104900000|2022-05-09 14:01:40|11556.4|11436.4|11563.32|11443.32|11563.32|11443.32|11556.4|11436.4|10
1652104910000|2022-05-09 14:01:50|11564.59|11444.59|11566.14|11446.14|11566.14|11446.14|11564.46|11444.46|10
1652104920000|2022-05-09 14:02:00|11565.46|11445.46|11572.76|11452.76|11572.76|11452.76|11565.46|11445.46|10
1652104930000|2022-05-09 14:02:10|11576.93|11456.93|11586.79|11466.79|11586.79|11466.79|11576.93|11456.93|10
1652104940000|2022-05-09 14:02:20|11586.87|11466.87|11584.92|11464.92|11587.86|11467.86|11584.92|11464.92|10
1652104950000|2022-05-09 14:02:30|11584.41|11464.41|11579.9|11459.9|11585.4|11465.4|11579.77|11459.77|10
1652104960000|2022-05-09 14:02:40|11579.6|11459.6|11577.15|11457.15|11579.6|11459.6|11576.94|11456.94|9
1652104970000|2022-05-09 14:02:50|11577.27|11457.27|11577.39|11457.39|11577.39|11457.39|11575.5|11455.5|10
1652104980000|2022-05-09 14:03:00|11577.02|11457.02|11584.04|11464.04|11584.04|11464.04|11577.02|11457.02|10
1652104990000|2022-05-09 14:03:10|11584.5|11464.5|11586.05|11466.05|11587.2|11467.2|11584.5|11464.5|10
1652105000000|2022-05-09 14:03:20|11585.6|11465.6|11584.67|11464.67|11585.7|11465.7|11584.67|11464.67|10
1652105010000|2022-05-09 14:03:30|11584.91|11464.91|11585.76|11465.76|11585.76|11465.76|11584.78|11464.78|10
1652105020000|2022-05-09 14:03:40|11585.81|11465.81|11589.66|11469.66|11589.66|11469.66|11585.29|11465.29|10
1652105030000|2022-05-09 14:03:50|11589.8|11469.8|11591.78|11471.78|11591.78|11471.78|11589.47|11469.47|10
1652105040000|2022-05-09 14:04:00|11594.03|11474.03|11598.13|11478.13|11598.13|11478.13|11593.66|11473.66|10
1652105050000|2022-05-09 14:04:10|11598.29|11478.29|11601.07|11481.07|11601.07|11481.07|11598.29|11478.29|10
1652105060000|2022-05-09 14:04:20|11601.31|11481.31|11598.06|11478.06|11601.61|11481.61|11598.06|11478.06|10
1652105070000|2022-05-09 14:04:30|11598.11|11478.11|11596.65|11476.65|11598.11|11478.11|11596.65|11476.65|10
1652105080000|2022-05-09 14:04:40|11596.91|11476.91|11590.98|11470.98|11596.91|11476.91|11590.98|11470.98|10
1652105090000|2022-05-09 14:04:50|11590.7|11470.7|11584.36|11464.36|11590.7|11470.7|11584.36|11464.36|10
1652105100000|2022-05-09 14:05:00|11584.9|11464.9|11579.45|11459.45|11584.9|11464.9|11579.45|11459.45|9
1652105110000|2022-05-09 14:05:10|11579.33|11459.33|11575.45|11455.45|11579.33|11459.33|11575.45|11455.45|9
1652105120000|2022-05-09 14:05:20|11576.16|11456.16|11577.1|11457.1|11577.1|11457.1|11575.3|11455.3|9
1652105130000|2022-05-09 14:05:30|11577.83|11457.83|11579.27|11459.27|11579.35|11459.35|11577.83|11457.83|10
1652105140000|2022-05-09 14:05:40|11578.97|11458.97|11582.95|11462.95|11582.95|11462.95|11578.95|11458.95|10
1652105150000|2022-05-09 14:05:50|11583.79|11463.79|11584.39|11464.39|11584.89|11464.89|11583.21|11463.21|10
1652105160000|2022-05-09 14:06:00|11584.21|11464.21|11588.63|11468.63|11588.96|11468.96|11584.21|11464.21|10
1652105170000|2022-05-09 14:06:10|11588.65|11468.65|11585.24|11465.24|11588.81|11468.81|11585.24|11465.24|10
1652105180000|2022-05-09 14:06:20|11584.4|11464.4|11580.56|11460.56|11584.4|11464.4|11580.56|11460.56|10
1652105190000|2022-05-09 14:06:30|11580.46|11460.46|11577.53|11457.53|11580.46|11460.46|11577.15|11457.15|10
1652105200000|2022-05-09 14:06:40|11577.32|11457.32|11575.62|11455.62|11577.32|11457.32|11575.25|11455.25|9
1652105210000|2022-05-09 14:06:50|11575.36|11455.36|11574.92|11454.92|11576.08|11456.08|11574.81|11454.81|10
1652105220000|2022-05-09 14:07:00|11574.66|11454.66|11574.27|11454.27|11575.26|11455.26|11574.27|11454.27|10
1652105230000|2022-05-09 14:07:10|11573.99|11453.99|11574.96|11454.96|11575.14|11455.14|11573.99|11453.99|10
1652105240000|2022-05-09 14:07:20|11574.87|11454.87|11573.55|11453.55|11575.08|11455.08|11573.21|11453.21|10
1652105250000|2022-05-09 14:07:30|11573.33|11453.33|11570.39|11450.39|11573.58|11453.58|11570.19|11450.19|10
1652105260000|2022-05-09 14:07:40|11569.55|11449.55|11568.02|11448.02|11569.81|11449.81|11567.94|11447.94|10
1652105270000|2022-05-09 14:07:50|11567.95|11447.95|11564.68|11444.68|11567.95|11447.95|11564.68|11444.68|10
1652105280000|2022-05-09 14:08:00|11562.89|11442.89|11561.07|11441.07|11562.89|11442.89|11561.07|11441.07|10
1652105290000|2022-05-09 14:08:10|11561.28|11441.28|11559.56|11439.56|11561.35|11441.35|11559.56|11439.56|10
1652105300000|2022-05-09 14:08:20|11559.58|11439.58|11560.05|11440.05|11560.57|11440.57|11559.58|11439.58|10
1652105310000|2022-05-09 14:08:30|11559.82|11439.82|11559.2|11439.2|11559.97|11439.97|11559.2|11439.2|9
1652105320000|2022-05-09 14:08:40|11559.06|11439.06|11556.85|11436.85|11559.06|11439.06|11556.77|11436.77|9
1652105330000|2022-05-09 14:08:50|11556.47|11436.47|11556.02|11436.02|11556.53|11436.53|11555.68|11435.68|10
1652105340000|2022-05-09 14:09:00|11556.14|11436.14|11553.32|11433.32|11556.14|11436.14|11553.32|11433.32|10
1652105350000|2022-05-09 14:09:10|11553.07|11433.07|11532.87|11412.87|11553.07|11433.07|11532.87|11412.87|10
1652105360000|2022-05-09 14:09:20|11530.56|11410.56|11524.24|11404.24|11530.56|11410.56|11523.55|11403.55|10
1652105370000|2022-05-09 14:09:30|11524.62|11404.62|11524.99|11404.99|11525.2|11405.2|11524.62|11404.62|10
1652105380000|2022-05-09 14:09:40|11524.21|11404.21|11524.14|11404.14|11524.6|11404.6|11523.95|11403.95|10
1652105390000|2022-05-09 14:09:50|11523.48|11403.48|11522.36|11402.36|11524.33|11404.33|11522.36|11402.36|10
1652105400000|2022-05-09 14:10:00|11520.34|11400.34|11515.52|11395.52|11520.34|11400.34|11515.52|11395.52|10
1652105410000|2022-05-09 14:10:10|11514.55|11394.55|11511.53|11391.53|11514.55|11394.55|11511.29|11391.29|10
1652105420000|2022-05-09 14:10:20|11510.89|11390.89|11507.72|11387.72|11510.89|11390.89|11507.72|11387.72|10
1652105430000|2022-05-09 14:10:30|11506.93|11386.93|11508.24|11388.24|11508.24|11388.24|11506.68|11386.68|10
1652105440000|2022-05-09 14:10:40|11508.48|11388.48|11512.63|11392.63|11512.84|11392.84|11508.48|11388.48|10
1652105450000|2022-05-09 14:10:50|11512.59|11392.59|11514.35|11394.35|11514.54|11394.54|11512.59|11392.59|9
1652105460000|2022-05-09 14:11:00|11514.08|11394.08|11513.7|11393.7|11515.23|11395.23|11513.7|11393.7|10
1652105470000|2022-05-09 14:11:10|11515.01|11395.01|11521.44|11401.44|11521.44|11401.44|11514.67|11394.67|10
1652105480000|2022-05-09 14:11:20|11521.39|11401.39|11527.38|11407.38|11527.46|11407.46|11521.39|11401.39|10
1652105490000|2022-05-09 14:11:30|11527.95|11407.95|11531.05|11411.05|11531.05|11411.05|11527.95|11407.95|9
1652105500000|2022-05-09 14:11:40|11530.58|11410.58|11530.4|11410.4|11531.57|11411.57|11529.93|11409.93|10
1652105510000|2022-05-09 14:11:50|11531.61|11411.61|11530.91|11410.91|11531.61|11411.61|11529.88|11409.88|10
1652105520000|2022-05-09 14:12:00|11530.8|11410.8|11531.76|11411.76|11533.31|11413.31|11530.8|11410.8|10
1652105530000|2022-05-09 14:12:10|11531.91|11411.91|11527.59|11407.59|11531.94|11411.94|11527.59|11407.59|10
1652105540000|2022-05-09 14:12:20|11526.54|11406.54|11522.6|11402.6|11526.54|11406.54|11522.6|11402.6|10
1652105550000|2022-05-09 14:12:30|11522.49|11402.49|11520.71|11400.71|11523.6|11403.6|11520.71|11400.71|10
1652105560000|2022-05-09 14:12:40|11520.62|11400.62|11517.01|11397.01|11520.9|11400.9|11516.31|11396.31|10
1652105570000|2022-05-09 14:12:50|11517.05|11397.05|11518.17|11398.17|11518.17|11398.17|11516.93|11396.93|10
1652105580000|2022-05-09 14:13:00|11518.16|11398.16|11522.58|11402.58|11522.67|11402.67|11517.83|11397.83|10
1652105590000|2022-05-09 14:13:10|11522.77|11402.77|11533.19|11413.19|11533.19|11413.19|11522.77|11402.77|10
1652105600000|2022-05-09 14:13:20|11533.58|11413.58|11536.8|11416.8|11536.96|11416.96|11533.58|11413.58|10
1652105610000|2022-05-09 14:13:30|11537.84|11417.84|11539.46|11419.46|11539.59|11419.59|11536.91|11416.91|10
1652105620000|2022-05-09 14:13:40|11539.92|11419.92|11539.16|11419.16|11539.92|11419.92|11539.16|11419.16|10
1652105630000|2022-05-09 14:13:50|11539.31|11419.31|11542.49|11422.49|11542.66|11422.66|11539.3|11419.3|10
1652105640000|2022-05-09 14:14:00|11542.5|11422.5|11544.38|11424.38|11544.38|11424.38|11542.5|11422.5|10
1652105650000|2022-05-09 14:14:10|11544.15|11424.15|11542.72|11422.72|11544.15|11424.15|11542.72|11422.72|10
1652105660000|2022-05-09 14:14:20|11543.75|11423.75|11543.51|11423.51|11544.63|11424.63|11543.18|11423.18|10
1652105670000|2022-05-09 14:14:30|11543.37|11423.37|11543.16|11423.16|11544.11|11424.11|11543.16|11423.16|10
1652105680000|2022-05-09 14:14:40|11544.85|11424.85|11548.62|11428.62|11548.62|11428.62|11544.85|11424.85|10
1652105690000|2022-05-09 14:14:50|11549.11|11429.11|11552.69|11432.69|11552.69|11432.69|11548.96|11428.96|10
1652105700000|2022-05-09 14:15:00|11553.24|11433.24|11552.83|11432.83|11554.11|11434.11|11552.83|11432.83|10
1652105710000|2022-05-09 14:15:10|11552.4|11432.4|11556.56|11436.56|11556.56|11436.56|11552.4|11432.4|9
1652105720000|2022-05-09 14:15:20|11556.95|11436.95|11555.08|11435.08|11556.95|11436.95|11555.08|11435.08|10
1652105730000|2022-05-09 14:15:30|11554.61|11434.61|11550.84|11430.84|11554.67|11434.67|11550.84|11430.84|10
1652105740000|2022-05-09 14:15:40|11550.72|11430.72|11547.36|11427.36|11550.72|11430.72|11547.26|11427.26|10
1652105750000|2022-05-09 14:15:50|11547.26|11427.26|11544.51|11424.51|11547.26|11427.26|11544.2|11424.2|10
1652105760000|2022-05-09 14:16:00|11544.54|11424.54|11543.86|11423.86|11544.54|11424.54|11543.8|11423.8|10
1652105770000|2022-05-09 14:16:10|11543.75|11423.75|11546.45|11426.45|11546.65|11426.65|11543.1|11423.1|10
1652105780000|2022-05-09 14:16:20|11545.39|11425.39|11545.03|11425.03|11548.87|11428.87|11544.45|11424.45|10
1652105790000|2022-05-09 14:16:30|11545.55|11425.55|11543.75|11423.75|11545.55|11425.55|11541.9|11421.9|10
1652105800000|2022-05-09 14:16:40|11541.8|11421.8|11539.61|11419.61|11543.65|11423.65|11539.61|11419.61|10
1652105810000|2022-05-09 14:16:50|11540.17|11420.17|11540.18|11420.18|11540.85|11420.85|11539.75|11419.75|9
1652105820000|2022-05-09 14:17:00|11540.61|11420.61|11545.05|11425.05|11545.3|11425.3|11540.54|11420.54|10
1652105830000|2022-05-09 14:17:10|11545.71|11425.71|11545.55|11425.55|11545.73|11425.73|11545.06|11425.06|9
1652105840000|2022-05-09 14:17:20|11545.67|11425.67|11545.8|11425.8|11546.06|11426.06|11545.42|11425.42|10
1652105850000|2022-05-09 14:17:30|11546.37|11426.37|11546.54|11426.54|11546.66|11426.66|11546.09|11426.09|10
1652105860000|2022-05-09 14:17:40|11546.43|11426.43|11543.46|11423.46|11546.43|11426.43|11543.46|11423.46|10
1652105870000|2022-05-09 14:17:50|11543.03|11423.03|11540.91|11420.91|11543.03|11423.03|11540.91|11420.91|10
1652105880000|2022-05-09 14:18:00|11540.42|11420.42|11538.36|11418.36|11540.42|11420.42|11537.73|11417.73|10
1652105890000|2022-05-09 14:18:10|11537.18|11417.18|11534.52|11414.52|11537.21|11417.21|11534.52|11414.52|9
1652105900000|2022-05-09 14:18:20|11532.32|11412.32|11525.46|11405.46|11532.32|11412.32|11525.46|11405.46|10
1652105910000|2022-05-09 14:18:30|11524.89|11404.89|11521.21|11401.21|11524.89|11404.89|11521.17|11401.17|10
1652105920000|2022-05-09 14:18:40|11521.09|11401.09|11521.29|11401.29|11521.85|11401.85|11521|11401|10
1652105930000|2022-05-09 14:18:50|11521.06|11401.06|11523.69|11403.69|11523.69|11403.69|11521.06|11401.06|10
1652105940000|2022-05-09 14:19:00|11523.5|11403.5|11523.77|11403.77|11524.05|11404.05|11523.33|11403.33|10
1652105950000|2022-05-09 14:19:10|11524.27|11404.27|11524.4|11404.4|11524.4|11404.4|11523.74|11403.74|9
1652105960000|2022-05-09 14:19:20|11523.91|11403.91|11526.12|11406.12|11526.12|11406.12|11523.91|11403.91|10
1652105970000|2022-05-09 14:19:30|11526.37|11406.37|11523.91|11403.91|11526.58|11406.58|11523.91|11403.91|10
1652105980000|2022-05-09 14:19:40|11524.14|11404.14|11522.35|11402.35|11524.98|11404.98|11522.35|11402.35|10
1652105990000|2022-05-09 14:19:50|11521.69|11401.69|11520.74|11400.74|11522.32|11402.32|11520.48|11400.48|10
1652106000000|2022-05-09 14:20:00|11520.05|11400.05|11517.9|11397.9|11520.05|11400.05|11516.79|11396.79|9
1652106010000|2022-05-09 14:20:10|11517.8|11397.8|11519.3|11399.3|11519.3|11399.3|11517.79|11397.79|10
1652106020000|2022-05-09 14:20:20|11519.31|11399.31|11516.94|11396.94|11519.58|11399.58|11516.63|11396.63|10
1652106030000|2022-05-09 14:20:30|11516.5|11396.5|11515.03|11395.03|11518.19|11398.19|11515.03|11395.03|9
1652106040000|2022-05-09 14:20:40|11514|11394|11510.1|11390.1|11514|11394|11510.1|11390.1|10
1652106050000|2022-05-09 14:20:50|11510.33|11390.33|11507.86|11387.86|11510.33|11390.33|11507.62|11387.62|8
1652106060000|2022-05-09 14:21:00|11508.04|11388.04|11510.69|11390.69|11510.69|11390.69|11508.04|11388.04|10
1652106070000|2022-05-09 14:21:10|11511.17|11391.17|11512.25|11392.25|11512.33|11392.33|11511.17|11391.17|10
1652106080000|2022-05-09 14:21:20|11511.87|11391.87|11514.49|11394.49|11514.49|11394.49|11511.62|11391.62|10
1652106090000|2022-05-09 14:21:30|11514.84|11394.84|11517.95|11397.95|11519.14|11399.14|11514.84|11394.84|10
1652106100000|2022-05-09 14:21:40|11517.61|11397.61|11519.97|11399.97|11519.97|11399.97|11517.61|11397.61|10
1652106110000|2022-05-09 14:21:50|11520.62|11400.62|11522.52|11402.52|11522.92|11402.92|11520.62|11400.62|10
1652106120000|2022-05-09 14:22:00|11523.14|11403.14|11524.3|11404.3|11524.3|11404.3|11523.14|11403.14|10
1652106130000|2022-05-09 14:22:10|11525.16|11405.16|11524.73|11404.73|11526.68|11406.68|11524.58|11404.58|10
1652106140000|2022-05-09 14:22:20|11523.17|11403.17|11522.38|11402.38|11524.69|11404.69|11522.38|11402.38|10
1652106150000|2022-05-09 14:22:30|11523.27|11403.27|11519.36|11399.36|11523.27|11403.27|11519.36|11399.36|10
1652106160000|2022-05-09 14:22:40|11519.78|11399.78|11518.16|11398.16|11519.78|11399.78|11518.16|11398.16|10
1652106170000|2022-05-09 14:22:50|11518.08|11398.08|11515.66|11395.66|11518.08|11398.08|11515.66|11395.66|9
1652106180000|2022-05-09 14:23:00|11515.21|11395.21|11511.84|11391.84|11515.21|11395.21|11511.84|11391.84|10
1652106190000|2022-05-09 14:23:10|11511.64|11391.64|11510.38|11390.38|11511.79|11391.79|11510.17|11390.17|10
1652106200000|2022-05-09 14:23:20|11510.5|11390.5|11505.84|11385.84|11510.5|11390.5|11505.75|11385.75|10
1652106210000|2022-05-09 14:23:30|11505|11385|11503.51|11383.51|11505|11385|11503.12|11383.12|10
1652106220000|2022-05-09 14:23:40|11503.26|11383.26|11500.67|11380.67|11503.36|11383.36|11500.67|11380.67|10
1652106230000|2022-05-09 14:23:50|11500.59|11380.59|11500.24|11380.24|11500.59|11380.59|11499.92|11379.92|9
1652106240000|2022-05-09 14:24:00|11500.63|11380.63|11499.04|11379.04|11500.65|11380.65|11497.96|11377.96|10
1652106250000|2022-05-09 14:24:10|11498.46|11378.46|11498.16|11378.16|11498.46|11378.46|11496.77|11376.77|10
1652106260000|2022-05-09 14:24:20|11497.78|11377.78|11498.36|11378.36|11498.8|11378.8|11497.23|11377.23|10
1652106270000|2022-05-09 14:24:30|11498.27|11378.27|11494.57|11374.57|11498.27|11378.27|11494.57|11374.57|10
1652106280000|2022-05-09 14:24:40|11494.22|11374.22|11489.9|11369.9|11494.22|11374.22|11489.9|11369.9|10
1652106290000|2022-05-09 14:24:50|11487.2|11367.2|11483.11|11363.11|11487.2|11367.2|11483.11|11363.11|10
1652106300000|2022-05-09 14:25:00|11482.77|11362.77|11468.89|11348.89|11482.77|11362.77|11468.16|11348.16|10
1652106310000|2022-05-09 14:25:10|11467.96|11347.96|11469.98|11349.98|11470.96|11350.96|11467.96|11347.96|9
1652106320000|2022-05-09 14:25:20|11469.41|11349.41|11472.1|11352.1|11472.1|11352.1|11468.82|11348.82|9
1652106330000|2022-05-09 14:25:30|11473.45|11353.45|11474.54|11354.54|11474.63|11354.63|11472.56|11352.56|10
1652106340000|2022-05-09 14:25:40|11473.33|11353.33|11472.07|11352.07|11473.33|11353.33|11472.07|11352.07|10
1652106350000|2022-05-09 14:25:50|11472.1|11352.1|11471.89|11351.89|11472.21|11352.21|11471.52|11351.52|9
1652106360000|2022-05-09 14:26:00|11471.76|11351.76|11472.04|11352.04|11472.51|11352.51|11471.76|11351.76|10
1652106370000|2022-05-09 14:26:10|11471.94|11351.94|11473.31|11353.31|11473.31|11353.31|11471.94|11351.94|10
1652106380000|2022-05-09 14:26:20|11473.05|11353.05|11476.29|11356.29|11476.39|11356.39|11473.05|11353.05|10
1652106390000|2022-05-09 14:26:30|11477.72|11357.72|11481.05|11361.05|11481.05|11361.05|11477.72|11357.72|10
1652106400000|2022-05-09 14:26:40|11482.15|11362.15|11484.26|11364.26|11484.51|11364.51|11482.15|11362.15|10
1652106410000|2022-05-09 14:26:50|11484.4|11364.4|11485.6|11365.6|11485.6|11365.6|11483.85|11363.85|10
1652106420000|2022-05-09 14:27:00|11485.96|11365.96|11488.63|11368.63|11488.63|11368.63|11485.67|11365.67|10
1652106430000|2022-05-09 14:27:10|11488.61|11368.61|11490.38|11370.38|11490.64|11370.64|11488.54|11368.54|10
1652106440000|2022-05-09 14:27:20|11491.15|11371.15|11491.25|11371.25|11491.65|11371.65|11490.45|11370.45|10
1652106450000|2022-05-09 14:27:30|11491.5|11371.5|11491.19|11371.19|11491.85|11371.85|11490.7|11370.7|10
1652106460000|2022-05-09 14:27:40|11490.74|11370.74|11489.82|11369.82|11490.92|11370.92|11489.56|11369.56|10
1652106470000|2022-05-09 14:27:50|11490.05|11370.05|11491.41|11371.41|11491.84|11371.84|11490.05|11370.05|10
1652106480000|2022-05-09 14:28:00|11491.62|11371.62|11489.81|11369.81|11491.65|11371.65|11489.74|11369.74|10
1652106490000|2022-05-09 14:28:10|11488.68|11368.68|11484.5|11364.5|11488.68|11368.68|11484.5|11364.5|10
1652106500000|2022-05-09 14:28:20|11482.29|11362.29|11477.68|11357.68|11482.77|11362.77|11477.68|11357.68|10
1652106510000|2022-05-09 14:28:30|11477.26|11357.26|11476.16|11356.16|11477.26|11357.26|11475.99|11355.99|10
1652106520000|2022-05-09 14:28:40|11476.06|11356.06|11475.26|11355.26|11476.24|11356.24|11474.65|11354.65|9
1652106530000|2022-05-09 14:28:50|11475.6|11355.6|11475.73|11355.73|11476.58|11356.58|11475.6|11355.6|10
1652106540000|2022-05-09 14:29:00|11475.62|11355.62|11470.32|11350.32|11475.83|11355.83|11470.32|11350.32|10
1652106550000|2022-05-09 14:29:10|11470.47|11350.47|11465.67|11345.67|11470.47|11350.47|11465.67|11345.67|10
1652106560000|2022-05-09 14:29:20|11464.98|11344.98|11463.93|11343.93|11464.98|11344.98|11463.63|11343.63|10
1652106570000|2022-05-09 14:29:30|11465.08|11345.08|11464.62|11344.62|11465.22|11345.22|11464.62|11344.62|10
1652106580000|2022-05-09 14:29:40|11464.76|11344.76|11462.96|11342.96|11464.76|11344.76|11462.96|11342.96|10
1652106590000|2022-05-09 14:29:50|11462.77|11342.77|11463.07|11343.07|11463.07|11343.07|11462.09|11342.09|10
1652106600000|2022-05-09 14:30:00|11463.57|11343.57|11464.05|11344.05|11464.11|11344.11|11463.45|11343.45|10
1652106610000|2022-05-09 14:30:10|11464.46|11344.46|11463.62|11343.62|11464.84|11344.84|11463.22|11343.22|10
1652106620000|2022-05-09 14:30:20|11464.06|11344.06|11462.23|11342.23|11464.06|11344.06|11461.93|11341.93|10
1652106630000|2022-05-09 14:30:30|11461.84|11341.84|11453.27|11333.27|11461.84|11341.84|11453.27|11333.27|10
1652106640000|2022-05-09 14:30:40|11453.57|11333.57|11452.98|11332.98|11453.66|11333.66|11452.98|11332.98|9
1652106650000|2022-05-09 14:30:50|11453.13|11333.13|11454.47|11334.47|11454.58|11334.58|11453.13|11333.13|10
1652106660000|2022-05-09 14:31:00|11454.4|11334.4|11457.44|11337.44|11457.44|11337.44|11454.4|11334.4|8
1652106670000|2022-05-09 14:31:10|11457.67|11337.67|11458.41|11338.41|11458.67|11338.67|11457.67|11337.67|10
1652106680000|2022-05-09 14:31:20|11458.03|11338.03|11455.55|11335.55|11458.03|11338.03|11455.55|11335.55|10
1652106690000|2022-05-09 14:31:30|11455.52|11335.52|11456.32|11336.32|11456.32|11336.32|11455|11335|10
1652106700000|2022-05-09 14:31:40|11457.01|11337.01|11456.16|11336.16|11457.91|11337.91|11456.16|11336.16|9
1652106710000|2022-05-09 14:31:50|11456.2|11336.2|11451.92|11331.92|11456.2|11336.2|11451.92|11331.92|10
1652106720000|2022-05-09 14:32:00|11450.71|11330.71|11446.84|11326.84|11450.71|11330.71|11446.84|11326.84|10
1652106730000|2022-05-09 14:32:10|11445.66|11325.66|11442.69|11322.69|11445.71|11325.71|11442.69|11322.69|10
1652106740000|2022-05-09 14:32:20|11441.57|11321.57|11420.65|11300.65|11441.57|11321.57|11420.65|11300.65|10
1652106750000|2022-05-09 14:32:30|11419.03|11299.03|11427.38|11307.38|11427.38|11307.38|11418.38|11298.38|10
1652106760000|2022-05-09 14:32:40|11428.38|11308.38|11436.4|11316.4|11436.49|11316.49|11428.38|11308.38|10
1652106770000|2022-05-09 14:32:50|11437.04|11317.04|11445.67|11325.67|11445.67|11325.67|11436.29|11316.29|10
1652106780000|2022-05-09 14:33:00|11452.84|11332.84|11466.79|11346.79|11466.79|11346.79|11452.84|11332.84|10
1652106790000|2022-05-09 14:33:10|11467.56|11347.56|11479.85|11359.85|11479.85|11359.85|11467.56|11347.56|10
1652106800000|2022-05-09 14:33:20|11482.58|11362.58|11486.76|11366.76|11487.77|11367.77|11482.58|11362.58|10
1652106810000|2022-05-09 14:33:30|11486.19|11366.19|11486.11|11366.11|11486.94|11366.94|11485.86|11365.86|10
1652106820000|2022-05-09 14:33:40|11485.75|11365.75|11483.48|11363.48|11485.75|11365.75|11481.97|11361.97|10
1652106830000|2022-05-09 14:33:50|11481.5|11361.5|11480.09|11360.09|11484.68|11364.68|11480.09|11360.09|10
1652106840000|2022-05-09 14:34:00|11479.36|11359.36|11475.43|11355.43|11479.36|11359.36|11475.43|11355.43|10
1652106850000|2022-05-09 14:34:10|11475.15|11355.15|11471.86|11351.86|11475.15|11355.15|11471.12|11351.12|10
1652106860000|2022-05-09 14:34:20|11471.13|11351.13|11461.77|11341.77|11471.13|11351.13|11461.77|11341.77|10
1652106870000|2022-05-09 14:34:30|11462.22|11342.22|11460.68|11340.68|11462.22|11342.22|11460.13|11340.13|8
1652106880000|2022-05-09 14:34:40|11461.52|11341.52|11470.08|11350.08|11470.08|11350.08|11461.31|11341.31|10
1652106890000|2022-05-09 14:34:50|11471.25|11351.25|11479.05|11359.05|11479.05|11359.05|11471.25|11351.25|10
1652106900000|2022-05-09 14:35:00|11480.87|11360.87|11480.96|11360.96|11482.19|11362.19|11480.87|11360.87|10
1652106910000|2022-05-09 14:35:10|11480.48|11360.48|11482.49|11362.49|11482.49|11362.49|11478.25|11358.25|10
1652106920000|2022-05-09 14:35:20|11483.21|11363.21|11494.68|11374.68|11494.68|11374.68|11483.21|11363.21|10
1652106930000|2022-05-09 14:35:30|11495.14|11375.14|11499.01|11379.01|11499.07|11379.07|11494.75|11374.75|10
1652106940000|2022-05-09 14:35:40|11499.36|11379.36|11503.63|11383.63|11503.63|11383.63|11499.36|11379.36|10
1652106950000|2022-05-09 14:35:50|11503.36|11383.36|11502.35|11382.35|11503.36|11383.36|11501.32|11381.32|10
1652106960000|2022-05-09 14:36:00|11500.97|11380.97|11501.25|11381.25|11501.56|11381.56|11500.5|11380.5|10
1652106970000|2022-05-09 14:36:10|11498.94|11378.94|11494.39|11374.39|11499.53|11379.53|11494.39|11374.39|10
1652106980000|2022-05-09 14:36:20|11493.75|11373.75|11488.29|11368.29|11493.75|11373.75|11488.29|11368.29|10
1652106990000|2022-05-09 14:36:30|11488.8|11368.8|11492.63|11372.63|11492.63|11372.63|11488.2|11368.2|10
1652107000000|2022-05-09 14:36:40|11493.85|11373.85|11500.66|11380.66|11500.66|11380.66|11493.85|11373.85|10
1652107010000|2022-05-09 14:36:50|11500.17|11380.17|11498.72|11378.72|11500.2|11380.2|11498.72|11378.72|9
1652107020000|2022-05-09 14:37:00|11498.39|11378.39|11498.16|11378.16|11499.31|11379.31|11498.16|11378.16|10
1652107030000|2022-05-09 14:37:10|11498.05|11378.05|11495.84|11375.84|11498.05|11378.05|11495.84|11375.84|9
1652107040000|2022-05-09 14:37:20|11495.37|11375.37|11489.33|11369.33|11495.37|11375.37|11489.33|11369.33|10
1652107050000|2022-05-09 14:37:30|11488.7|11368.7|11477.65|11357.65|11488.7|11368.7|11477.65|11357.65|10
1652107060000|2022-05-09 14:37:40|11477.92|11357.92|11469.25|11349.25|11477.92|11357.92|11468.96|11348.96|10
1652107070000|2022-05-09 14:37:50|11468.22|11348.22|11461.64|11341.64|11468.22|11348.22|11461.64|11341.64|10
1652107080000|2022-05-09 14:38:00|11466.75|11346.75|11463.35|11343.35|11466.75|11346.75|11461.15|11341.15|10
1652107090000|2022-05-09 14:38:10|11463.41|11343.41|11463.69|11343.69|11464.05|11344.05|11463.31|11343.31|10
1652107100000|2022-05-09 14:38:20|11463.64|11343.64|11461.8|11341.8|11463.64|11343.64|11461.36|11341.36|10
1652107110000|2022-05-09 14:38:30|11461.41|11341.41|11457.47|11337.47|11461.41|11341.41|11457.08|11337.08|10
1652107120000|2022-05-09 14:38:40|11456.31|11336.31|11453.56|11333.56|11456.31|11336.31|11453.4|11333.4|10
1652107130000|2022-05-09 14:38:50|11454.03|11334.03|11452.94|11332.94|11454.03|11334.03|11452.66|11332.66|10
1652107140000|2022-05-09 14:39:00|11451.66|11331.66|11446.48|11326.48|11451.66|11331.66|11445.45|11325.45|10
1652107150000|2022-05-09 14:39:10|11444.33|11324.33|11441.04|11321.04|11444.87|11324.87|11440.23|11320.23|10
1652107160000|2022-05-09 14:39:20|11440.65|11320.65|11430.14|11310.14|11440.65|11320.65|11430.14|11310.14|10
1652107170000|2022-05-09 14:39:30|11429.43|11309.43|11423.04|11303.04|11429.43|11309.43|11422.88|11302.88|10
1652107180000|2022-05-09 14:39:40|11423.44|11303.44|11422.27|11302.27|11423.97|11303.97|11422.27|11302.27|10
1652107190000|2022-05-09 14:39:50|11421.95|11301.95|11392.55|11272.55|11421.95|11301.95|11392.55|11272.55|10
1652107200000|2022-05-09 14:40:00|11390.94|11270.94|11404.19|11284.19|11404.69|11284.69|11387.13|11267.13|10
1652107210000|2022-05-09 14:40:10|11404.29|11284.29|11411.1|11291.1|11412.58|11292.58|11404.29|11284.29|10
1652107220000|2022-05-09 14:40:20|11410.2|11290.2|11412.42|11292.42|11413.22|11293.22|11409.82|11289.82|10
1652107230000|2022-05-09 14:40:30|11411.9|11291.9|11410.43|11290.43|11413.17|11293.17|11410.43|11290.43|10
1652107240000|2022-05-09 14:40:40|11411.56|11291.56|11408.95|11288.95|11411.63|11291.63|11408.95|11288.95|10
1652107250000|2022-05-09 14:40:50|11408.92|11288.92|11406.01|11286.01|11408.92|11288.92|11406.01|11286.01|10
1652107260000|2022-05-09 14:41:00|11405.19|11285.19|11406.51|11286.51|11406.53|11286.53|11402.89|11282.89|10
1652107270000|2022-05-09 14:41:10|11407.13|11287.13|11414.29|11294.29|11415.17|11295.17|11407.13|11287.13|10
1652107280000|2022-05-09 14:41:20|11415.13|11295.13|11421.22|11301.22|11421.69|11301.69|11415.13|11295.13|10
1652107290000|2022-05-09 14:41:30|11423.4|11303.4|11433.52|11313.52|11434.2|11314.2|11423.04|11303.04|10
1652107300000|2022-05-09 14:41:40|11438.04|11318.04|11448.87|11328.87|11448.87|11328.87|11438.04|11318.04|10
1652107310000|2022-05-09 14:41:50|11449.04|11329.04|11446.4|11326.4|11450.66|11330.66|11445.7|11325.7|10
1652107320000|2022-05-09 14:42:00|11446.45|11326.45|11448.29|11328.29|11448.44|11328.44|11444.22|11324.22|10
1652107330000|2022-05-09 14:42:10|11448.85|11328.85|11456.56|11336.56|11456.56|11336.56|11448.85|11328.85|10
1652107340000|2022-05-09 14:42:20|11456.83|11336.83|11460.59|11340.59|11460.59|11340.59|11456.83|11336.83|10
1652107350000|2022-05-09 14:42:30|11460.92|11340.92|11468.55|11348.55|11469.1|11349.1|11460.92|11340.92|10
1652107360000|2022-05-09 14:42:40|11468.75|11348.75|11463.53|11343.53|11468.75|11348.75|11463.53|11343.53|10
1652107370000|2022-05-09 14:42:50|11462.97|11342.97|11461.49|11341.49|11462.97|11342.97|11461.09|11341.09|10
1652107380000|2022-05-09 14:43:00|11461.22|11341.22|11458.97|11338.97|11461.22|11341.22|11458.64|11338.64|10
1652107390000|2022-05-09 14:43:10|11459.47|11339.47|11458.82|11338.82|11460.06|11340.06|11458.8|11338.8|10
1652107400000|2022-05-09 14:43:20|11458.18|11338.18|11455.68|11335.68|11458.18|11338.18|11455.66|11335.66|10
1652107410000|2022-05-09 14:43:30|11455.71|11335.71|11453.8|11333.8|11455.82|11335.82|11453.8|11333.8|10
1652107420000|2022-05-09 14:43:40|11453.85|11333.85|11450.96|11330.96|11453.85|11333.85|11450.96|11330.96|10
1652107430000|2022-05-09 14:43:50|11450.66|11330.66|11449.85|11329.85|11450.66|11330.66|11449.03|11329.03|10
1652107440000|2022-05-09 14:44:00|11449.43|11329.43|11450.13|11330.13|11451.95|11331.95|11449.43|11329.43|10
1652107450000|2022-05-09 14:44:10|11450.43|11330.43|11447.34|11327.34|11450.43|11330.43|11447.34|11327.34|10
1652107460000|2022-05-09 14:44:20|11448.2|11328.2|11438.98|11318.98|11448.2|11328.2|11438.98|11318.98|10
1652107470000|2022-05-09 14:44:30|11438.5|11318.5|11439.19|11319.19|11439.19|11319.19|11437.89|11317.89|10
1652107480000|2022-05-09 14:44:40|11439.62|11319.62|11444.22|11324.22|11444.22|11324.22|11439.62|11319.62|10
1652107490000|2022-05-09 14:44:50|11444.46|11324.46|11446.02|11326.02|11446.71|11326.71|11444.46|11324.46|10
1652107500000|2022-05-09 14:45:00|11446.35|11326.35|11460.1|11340.1|11460.1|11340.1|11446.35|11326.35|10
1652107510000|2022-05-09 14:45:10|11460.88|11340.88|11462.6|11342.6|11466.22|11346.22|11460.88|11340.88|10
1652107520000|2022-05-09 14:45:20|11462.71|11342.71|11457.76|11337.76|11462.71|11342.71|11457.76|11337.76|10
1652107530000|2022-05-09 14:45:30|11456.57|11336.57|11455.2|11335.2|11456.57|11336.57|11453.07|11333.07|10
1652107540000|2022-05-09 14:45:40|11455|11335|11459.25|11339.25|11459.25|11339.25|11454.52|11334.52|10
1652107550000|2022-05-09 14:45:50|11459.5|11339.5|11459.74|11339.74|11460.09|11340.09|11458.9|11338.9|10
1652107560000|2022-05-09 14:46:00|11459.29|11339.29|11460.16|11340.16|11460.16|11340.16|11457.95|11337.95|10
1652107570000|2022-05-09 14:46:10|11459.55|11339.55|11460.28|11340.28|11460.28|11340.28|11458.86|11338.86|10
1652107580000|2022-05-09 14:46:20|11462.05|11342.05|11462.19|11342.19|11463.05|11343.05|11461.5|11341.5|10
1652107590000|2022-05-09 14:46:30|11461.79|11341.79|11469.17|11349.17|11469.17|11349.17|11461.72|11341.72|10
1652107600000|2022-05-09 14:46:40|11469.16|11349.16|11470.67|11350.67|11471.57|11351.57|11469.16|11349.16|10
1652107610000|2022-05-09 14:46:50|11470.04|11350.04|11464.82|11344.82|11470.04|11350.04|11463.67|11343.67|10
1652107620000|2022-05-09 14:47:00|11462.54|11342.54|11452.98|11332.98|11462.54|11342.54|11452.98|11332.98|10
1652107630000|2022-05-09 14:47:10|11452.5|11332.5|11447.16|11327.16|11452.5|11332.5|11447.16|11327.16|10
1652107640000|2022-05-09 14:47:20|11446.62|11326.62|11443.7|11323.7|11446.62|11326.62|11443.7|11323.7|10
1652107650000|2022-05-09 14:47:30|11442.98|11322.98|11434.73|11314.73|11442.98|11322.98|11434.73|11314.73|10
1652107660000|2022-05-09 14:47:40|11434.33|11314.33|11428.15|11308.15|11434.33|11314.33|11427.72|11307.72|10
1652107670000|2022-05-09 14:47:50|11428.13|11308.13|11427.4|11307.4|11428.13|11308.13|11426.58|11306.58|10
1652107680000|2022-05-09 14:48:00|11428.25|11308.25|11439.3|11319.3|11439.69|11319.69|11428.25|11308.25|10
1652107690000|2022-05-09 14:48:10|11439.66|11319.66|11445.06|11325.06|11445.06|11325.06|11439.66|11319.66|10
1652107700000|2022-05-09 14:48:20|11445.2|11325.2|11445.85|11325.85|11447.31|11327.31|11445.2|11325.2|10
1652107710000|2022-05-09 14:48:30|11445.44|11325.44|11445.12|11325.12|11445.95|11325.95|11444.64|11324.64|10
1652107720000|2022-05-09 14:48:40|11445.87|11325.87|11443.31|11323.31|11445.87|11325.87|11442.94|11322.94|10
1652107730000|2022-05-09 14:48:50|11443.23|11323.23|11441.37|11321.37|11443.27|11323.27|11440.63|11320.63|10
1652107740000|2022-05-09 14:49:00|11442.73|11322.73|11444.6|11324.6|11444.98|11324.98|11442.32|11322.32|10
1652107750000|2022-05-09 14:49:10|11443.6|11323.6|11444.65|11324.65|11444.9|11324.9|11443.6|11323.6|9
1652107760000|2022-05-09 14:49:20|11444.46|11324.46|11460.35|11340.35|11461.44|11341.44|11444.46|11324.46|10
1652107770000|2022-05-09 14:49:30|11462.02|11342.02|11476.14|11356.14|11476.14|11356.14|11462.02|11342.02|10
1652107780000|2022-05-09 14:49:40|11476.46|11356.46|11473.38|11353.38|11476.46|11356.46|11473.36|11353.36|10
1652107790000|2022-05-09 14:49:50|11473.53|11353.53|11475.58|11355.58|11475.67|11355.67|11473.53|11353.53|10
1652107800000|2022-05-09 14:50:00|11475.66|11355.66|11473.86|11353.86|11475.66|11355.66|11473.59|11353.59|10
1652107810000|2022-05-09 14:50:10|11474.16|11354.16|11472.42|11352.42|11475.15|11355.15|11472.42|11352.42|10
1652107820000|2022-05-09 14:50:20|11472.13|11352.13|11467.67|11347.67|11472.13|11352.13|11466.65|11346.65|10
1652107830000|2022-05-09 14:50:30|11468.46|11348.46|11467.72|11347.72|11468.55|11348.55|11467.49|11347.49|8
1652107840000|2022-05-09 14:50:40|11468.36|11348.36|11466.15|11346.15|11468.36|11348.36|11466.15|11346.15|9
1652107850000|2022-05-09 14:50:50|11465.88|11345.88|11463.09|11343.09|11465.88|11345.88|11462.47|11342.47|10
1652107860000|2022-05-09 14:51:00|11463|11343|11456.04|11336.04|11463|11343|11456.04|11336.04|10
1652107870000|2022-05-09 14:51:10|11454.67|11334.67|11452.26|11332.26|11454.67|11334.67|11452.26|11332.26|10
1652107880000|2022-05-09 14:51:20|11450.46|11330.46|11446.07|11326.07|11450.46|11330.46|11445.39|11325.39|10
1652107890000|2022-05-09 14:51:30|11444.42|11324.42|11440.4|11320.4|11444.89|11324.89|11440.4|11320.4|10
1652107900000|2022-05-09 14:51:40|11440.98|11320.98|11432.53|11312.53|11440.98|11320.98|11432.53|11312.53|10
1652107910000|2022-05-09 14:51:50|11430.46|11310.46|11430.8|11310.8|11431.11|11311.11|11430.31|11310.31|10
1652107920000|2022-05-09 14:52:00|11429.15|11309.15|11427.64|11307.64|11429.15|11309.15|11427.06|11307.06|10
1652107930000|2022-05-09 14:52:10|11427.76|11307.76|11428.45|11308.45|11428.63|11308.63|11426.25|11306.25|10
1652107940000|2022-05-09 14:52:20|11427.56|11307.56|11431.82|11311.82|11431.82|11311.82|11427.56|11307.56|10
1652107950000|2022-05-09 14:52:30|11432.26|11312.26|11437.25|11317.25|11437.25|11317.25|11432.26|11312.26|10
1652107960000|2022-05-09 14:52:40|11436.33|11316.33|11439.55|11319.55|11440.52|11320.52|11436.33|11316.33|9
1652107970000|2022-05-09 14:52:50|11439.95|11319.95|11440.7|11320.7|11440.7|11320.7|11439.5|11319.5|10
1652107980000|2022-05-09 14:53:00|11440.77|11320.77|11439.68|11319.68|11440.85|11320.85|11439.68|11319.68|9
1652107990000|2022-05-09 14:53:10|11440.04|11320.04|11440.11|11320.11|11440.99|11320.99|11439.56|11319.56|10
1652108000000|2022-05-09 14:53:20|11439.92|11319.92|11440.41|11320.41|11440.41|11320.41|11439.51|11319.51|9
1652108010000|2022-05-09 14:53:30|11439.64|11319.64|11437.87|11317.87|11439.94|11319.94|11437.74|11317.74|10
1652108020000|2022-05-09 14:53:40|11438.55|11318.55|11436.91|11316.91|11438.65|11318.65|11436.91|11316.91|10
1652108030000|2022-05-09 14:53:50|11436.92|11316.92|11434.25|11314.25|11436.92|11316.92|11434.25|11314.25|10
1652108040000|2022-05-09 14:54:00|11434.35|11314.35|11432.32|11312.32|11434.41|11314.41|11432.32|11312.32|10
1652108050000|2022-05-09 14:54:10|11430.83|11310.83|11428.1|11308.1|11430.98|11310.98|11428.1|11308.1|10
1652108060000|2022-05-09 14:54:20|11428.83|11308.83|11427.94|11307.94|11428.83|11308.83|11427.7|11307.7|10
1652108070000|2022-05-09 14:54:30|11428.95|11308.95|11430.76|11310.76|11430.78|11310.78|11428.81|11308.81|10
1652108080000|2022-05-09 14:54:40|11430.96|11310.96|11434.77|11314.77|11435.49|11315.49|11430.96|11310.96|10
1652108090000|2022-05-09 14:54:50|11435.09|11315.09|11432.36|11312.36|11435.09|11315.09|11432.36|11312.36|10
1652108100000|2022-05-09 14:55:00|11432.06|11312.06|11428.63|11308.63|11432.06|11312.06|11428.63|11308.63|10
1652108110000|2022-05-09 14:55:10|11428.45|11308.45|11426.76|11306.76|11428.72|11308.72|11426.64|11306.64|10
1652108120000|2022-05-09 14:55:20|11425.48|11305.48|11426.51|11306.51|11426.51|11306.51|11425.07|11305.07|10
1652108130000|2022-05-09 14:55:30|11425.19|11305.19|11427.13|11307.13|11427.54|11307.54|11425.19|11305.19|10
1652108140000|2022-05-09 14:55:40|11425.78|11305.78|11423.78|11303.78|11427.04|11307.04|11423.68|11303.68|10
1652108150000|2022-05-09 14:55:50|11423.53|11303.53|11418.87|11298.87|11423.53|11303.53|11418.87|11298.87|9
1652108160000|2022-05-09 14:56:00|11416.5|11296.5|11413.73|11293.73|11416.5|11296.5|11413.73|11293.73|10
1652108170000|2022-05-09 14:56:10|11413.82|11293.82|11413.03|11293.03|11414.09|11294.09|11413.03|11293.03|10
1652108180000|2022-05-09 14:56:20|11411.36|11291.36|11409.1|11289.1|11411.36|11291.36|11407.07|11287.07|10
1652108190000|2022-05-09 14:56:30|11407.58|11287.58|11410.64|11290.64|11410.64|11290.64|11406.9|11286.9|10
1652108200000|2022-05-09 14:56:40|11410.59|11290.59|11418.39|11298.39|11418.39|11298.39|11410.59|11290.59|10
1652108210000|2022-05-09 14:56:50|11416.98|11296.98|11421.4|11301.4|11421.4|11301.4|11416.98|11296.98|10
1652108220000|2022-05-09 14:57:00|11421.89|11301.89|11430.15|11310.15|11430.15|11310.15|11421.89|11301.89|10
1652108230000|2022-05-09 14:57:10|11429.92|11309.92|11430.43|11310.43|11432.44|11312.44|11429.89|11309.89|10
1652108240000|2022-05-09 14:57:20|11430.6|11310.6|11427|11307|11430.6|11310.6|11427|11307|10
1652108250000|2022-05-09 14:57:30|11426.56|11306.56|11424.81|11304.81|11426.56|11306.56|11424.46|11304.46|10
1652108260000|2022-05-09 14:57:40|11424.51|11304.51|11422.71|11302.71|11424.51|11304.51|11422.59|11302.59|10
1652108270000|2022-05-09 14:57:50|11422.01|11302.01|11421.14|11301.14|11423|11303|11420.95|11300.95|10
1652108280000|2022-05-09 14:58:00|11420.76|11300.76|11417.81|11297.81|11420.76|11300.76|11417.81|11297.81|9
1652108290000|2022-05-09 14:58:10|11417.99|11297.99|11414.11|11294.11|11417.99|11297.99|11413.81|11293.81|10
1652108300000|2022-05-09 14:58:20|11413.92|11293.92|11414.11|11294.11|11414.79|11294.79|11413.88|11293.88|10
1652108310000|2022-05-09 14:58:30|11414.2|11294.2|11412.93|11292.93|11414.58|11294.58|11412.93|11292.93|10
1652108320000|2022-05-09 14:58:40|11413.49|11293.49|11412.64|11292.64|11413.64|11293.64|11412.64|11292.64|9
1652108330000|2022-05-09 14:58:50|11412.26|11292.26|11409.92|11289.92|11412.26|11292.26|11409.41|11289.41|10
1652108340000|2022-05-09 14:59:00|11410.31|11290.31|11416.14|11296.14|11416.31|11296.31|11410.31|11290.31|10
1652108350000|2022-05-09 14:59:10|11416.08|11296.08|11415.2|11295.2|11417.21|11297.21|11415.2|11295.2|10
1652108360000|2022-05-09 14:59:20|11415.73|11295.73|11416.05|11296.05|11416.52|11296.52|11415.73|11295.73|10
1652108370000|2022-05-09 14:59:30|11416.31|11296.31|11415.76|11295.76|11416.45|11296.45|11414.6|11294.6|9
1652108380000|2022-05-09 14:59:40|11415.92|11295.92|11415.64|11295.64|11416.09|11296.09|11415.28|11295.28|9
1652108390000|2022-05-09 14:59:50|11415.44|11295.44|11412.35|11292.35|11415.44|11295.44|11412.05|11292.05|10
1652108400000|2022-05-09 15:00:00|11412.07|11292.07|11405.25|11285.25|11412.07|11292.07|11404.28|11284.28|10
1652108410000|2022-05-09 15:00:10|11405.41|11285.41|11403.65|11283.65|11407.64|11287.64|11403.32|11283.32|10
1652108420000|2022-05-09 15:00:20|11403.08|11283.08|11402.72|11282.72|11403.32|11283.32|11401.75|11281.75|10
1652108430000|2022-05-09 15:00:30|11403.09|11283.09|11406.64|11286.64|11406.64|11286.64|11402.81|11282.81|10
1652108440000|2022-05-09 15:00:40|11406.97|11286.97|11411.68|11291.68|11411.68|11291.68|11405.82|11285.82|10
1652108450000|2022-05-09 15:00:50|11410.58|11290.58|11408.8|11288.8|11410.58|11290.58|11405.94|11285.94|10
1652108460000|2022-05-09 15:01:00|11406.95|11286.95|11417.49|11297.49|11417.49|11297.49|11406.95|11286.95|10
1652108470000|2022-05-09 15:01:10|11417.59|11297.59|11419.52|11299.52|11420.6|11300.6|11417.59|11297.59|10
1652108480000|2022-05-09 15:01:20|11419.55|11299.55|11418.5|11298.5|11420.6|11300.6|11418.5|11298.5|10
1652108490000|2022-05-09 15:01:30|11419.06|11299.06|11418.37|11298.37|11419.31|11299.31|11417.46|11297.46|10
1652108500000|2022-05-09 15:01:40|11418.58|11298.58|11421.81|11301.81|11421.81|11301.81|11418.14|11298.14|10
1652108510000|2022-05-09 15:01:50|11421.53|11301.53|11420.07|11300.07|11421.6|11301.6|11420.07|11300.07|10
1652108520000|2022-05-09 15:02:00|11420.17|11300.17|11418.9|11298.9|11420.32|11300.32|11418.29|11298.29|9
1652108530000|2022-05-09 15:02:10|11418.69|11298.69|11418.27|11298.27|11419.03|11299.03|11418.27|11298.27|10
1652108540000|2022-05-09 15:02:20|11418.04|11298.04|11420.35|11300.35|11420.79|11300.79|11417.7|11297.7|10
1652108550000|2022-05-09 15:02:30|11420.24|11300.24|11418.99|11298.99|11421.58|11301.58|11418.99|11298.99|10
1652108560000|2022-05-09 15:02:40|11418.71|11298.71|11414.13|11294.13|11418.71|11298.71|11414.13|11294.13|10
1652108570000|2022-05-09 15:02:50|11414.08|11294.08|11408.58|11288.58|11414.08|11294.08|11408.29|11288.29|10
1652108580000|2022-05-09 15:03:00|11408.24|11288.24|11404.67|11284.67|11408.92|11288.92|11404.67|11284.67|10
1652108590000|2022-05-09 15:03:10|11404.46|11284.46|11402.46|11282.46|11405.09|11285.09|11401.97|11281.97|10
1652108600000|2022-05-09 15:03:20|11402.64|11282.64|11402.99|11282.99|11402.99|11282.99|11401.54|11281.54|10
1652108610000|2022-05-09 15:03:30|11402.78|11282.78|11404.55|11284.55|11404.55|11284.55|11402.49|11282.49|9
1652108620000|2022-05-09 15:03:40|11405.92|11285.92|11414.37|11294.37|11414.37|11294.37|11405.92|11285.92|10
1652108630000|2022-05-09 15:03:50|11413.64|11293.64|11419.52|11299.52|11419.52|11299.52|11411.04|11291.04|10
1652108640000|2022-05-09 15:04:00|11420.56|11300.56|11426.48|11306.48|11427.31|11307.31|11420.56|11300.56|10
1652108650000|2022-05-09 15:04:10|11427.26|11307.26|11430.57|11310.57|11431.1|11311.1|11427.26|11307.26|10
1652108660000|2022-05-09 15:04:20|11430.77|11310.77|11432.76|11312.76|11432.86|11312.86|11429.76|11309.76|10
1652108670000|2022-05-09 15:04:30|11432.74|11312.74|11434.52|11314.52|11434.52|11314.52|11432.74|11312.74|10
1652108680000|2022-05-09 15:04:40|11434.89|11314.89|11441.64|11321.64|11441.67|11321.67|11434.89|11314.89|10
1652108690000|2022-05-09 15:04:50|11441.29|11321.29|11446.66|11326.66|11446.66|11326.66|11441.29|11321.29|10
1652108700000|2022-05-09 15:05:00|11446.28|11326.28|11447.33|11327.33|11447.33|11327.33|11445.58|11325.58|9
1652108710000|2022-05-09 15:05:10|11447.14|11327.14|11443.58|11323.58|11447.63|11327.63|11443.58|11323.58|10
1652108720000|2022-05-09 15:05:20|11443.43|11323.43|11440.72|11320.72|11443.43|11323.43|11440.52|11320.52|10
1652108730000|2022-05-09 15:05:30|11441.63|11321.63|11444.67|11324.67|11444.67|11324.67|11439.67|11319.67|10
1652108740000|2022-05-09 15:05:40|11445.2|11325.2|11443.83|11323.83|11445.95|11325.95|11442.76|11322.76|10
1652108750000|2022-05-09 15:05:50|11443.77|11323.77|11442.84|11322.84|11443.92|11323.92|11442.69|11322.69|10
1652108760000|2022-05-09 15:06:00|11442.96|11322.96|11439.06|11319.06|11442.96|11322.96|11438.78|11318.78|10
1652108770000|2022-05-09 15:06:10|11439.01|11319.01|11437.65|11317.65|11439.74|11319.74|11437.59|11317.59|10
1652108780000|2022-05-09 15:06:20|11437.57|11317.57|11443.52|11323.52|11443.52|11323.52|11437.57|11317.57|10
1652108790000|2022-05-09 15:06:30|11444.28|11324.28|11444.71|11324.71|11445.65|11325.65|11444.26|11324.26|8
1652108800000|2022-05-09 15:06:40|11445.39|11325.39|11444.79|11324.79|11446.24|11326.24|11444.79|11324.79|10
1652108810000|2022-05-09 15:06:50|11444.6|11324.6|11444.7|11324.7|11445.09|11325.09|11444.6|11324.6|10
1652108820000|2022-05-09 15:07:00|11444.69|11324.69|11441.98|11321.98|11444.69|11324.69|11441.98|11321.98|10
1652108830000|2022-05-09 15:07:10|11441.45|11321.45|11438.02|11318.02|11441.45|11321.45|11438.02|11318.02|9
1652108840000|2022-05-09 15:07:20|11438.14|11318.14|11444.78|11324.78|11444.78|11324.78|11438.14|11318.14|10
1652108850000|2022-05-09 15:07:30|11444.94|11324.94|11449.16|11329.16|11449.16|11329.16|11444.58|11324.58|10
1652108860000|2022-05-09 15:07:40|11450.43|11330.43|11453.73|11333.73|11453.94|11333.94|11450.43|11330.43|10
1652108870000|2022-05-09 15:07:50|11453.83|11333.83|11454.49|11334.49|11454.7|11334.7|11453.29|11333.29|10
1652108880000|2022-05-09 15:08:00|11455.43|11335.43|11461.21|11341.21|11461.21|11341.21|11455.41|11335.41|10
1652108890000|2022-05-09 15:08:10|11462.11|11342.11|11466.13|11346.13|11466.94|11346.94|11462.11|11342.11|10
1652108900000|2022-05-09 15:08:20|11466.59|11346.59|11463.45|11343.45|11466.84|11346.84|11463.45|11343.45|10
1652108910000|2022-05-09 15:08:30|11463.67|11343.67|11465.5|11345.5|11465.5|11345.5|11463.67|11343.67|10
1652108920000|2022-05-09 15:08:40|11465.68|11345.68|11464.62|11344.62|11466.63|11346.63|11464.49|11344.49|10
1652108930000|2022-05-09 15:08:50|11464.02|11344.02|11456.64|11336.64|11464.02|11344.02|11456.64|11336.64|10
1652108940000|2022-05-09 15:09:00|11455.84|11335.84|11455.63|11335.63|11456.5|11336.5|11455.32|11335.32|10
1652108950000|2022-05-09 15:09:10|11455.47|11335.47|11456.67|11336.67|11456.67|11336.67|11455.28|11335.28|10
1652108960000|2022-05-09 15:09:20|11456.68|11336.68|11457.01|11337.01|11457.14|11337.14|11456.09|11336.09|10
1652108970000|2022-05-09 15:09:30|11457.23|11337.23|11458|11338|11458|11338|11457.21|11337.21|10
1652108980000|2022-05-09 15:09:40|11458.07|11338.07|11459.95|11339.95|11459.95|11339.95|11458.07|11338.07|10
1652108990000|2022-05-09 15:09:50|11460.2|11340.2|11465.41|11345.41|11465.41|11345.41|11460.11|11340.11|10
1652109000000|2022-05-09 15:10:00|11465.1|11345.1|11472.02|11352.02|11472.02|11352.02|11465.1|11345.1|10
1652109010000|2022-05-09 15:10:10|11472.82|11352.82|11479.26|11359.26|11479.26|11359.26|11472.82|11352.82|10
1652109020000|2022-05-09 15:10:20|11480.71|11360.71|11484.28|11364.28|11484.28|11364.28|11480.61|11360.61|10
1652109030000|2022-05-09 15:10:30|11485.03|11365.03|11485.02|11365.02|11486.89|11366.89|11485.02|11365.02|10
1652109040000|2022-05-09 15:10:40|11483.98|11363.98|11483.82|11363.82|11486.13|11366.13|11483.09|11363.09|10
1652109050000|2022-05-09 15:10:50|11483.4|11363.4|11482.07|11362.07|11483.73|11363.73|11481.81|11361.81|10
1652109060000|2022-05-09 15:11:00|11481.13|11361.13|11481.57|11361.57|11481.94|11361.94|11480.8|11360.8|10
1652109070000|2022-05-09 15:11:10|11481.81|11361.81|11483.16|11363.16|11483.16|11363.16|11481.81|11361.81|10
1652109080000|2022-05-09 15:11:20|11482.84|11362.84|11481.36|11361.36|11482.84|11362.84|11481.28|11361.28|10
1652109090000|2022-05-09 15:11:30|11481.45|11361.45|11481.31|11361.31|11481.63|11361.63|11480.93|11360.93|9
1652109100000|2022-05-09 15:11:40|11480.94|11360.94|11481.46|11361.46|11481.51|11361.51|11480.94|11360.94|10
1652109110000|2022-05-09 15:11:50|11482.05|11362.05|11481.54|11361.54|11482.29|11362.29|11481.27|11361.27|10
1652109120000|2022-05-09 15:12:00|11480.98|11360.98|11478.8|11358.8|11481.27|11361.27|11478.8|11358.8|10
1652109130000|2022-05-09 15:12:10|11478.72|11358.72|11478.92|11358.92|11479.64|11359.64|11478.72|11358.72|10
1652109140000|2022-05-09 15:12:20|11478.25|11358.25|11476.17|11356.17|11478.73|11358.73|11475.64|11355.64|10
1652109150000|2022-05-09 15:12:30|11475.33|11355.33|11473.74|11353.74|11475.99|11355.99|11473.56|11353.56|10
1652109160000|2022-05-09 15:12:40|11474.4|11354.4|11472.97|11352.97|11476.31|11356.31|11472.79|11352.79|10
1652109170000|2022-05-09 15:12:50|11472.41|11352.41|11469.41|11349.41|11472.41|11352.41|11469.41|11349.41|10
1652109180000|2022-05-09 15:13:00|11470.69|11350.69|11465.27|11345.27|11470.69|11350.69|11465.27|11345.27|10
1652109190000|2022-05-09 15:13:10|11464.84|11344.84|11462.48|11342.48|11464.84|11344.84|11462.48|11342.48|10
1652109200000|2022-05-09 15:13:20|11461.16|11341.16|11460.71|11340.71|11461.55|11341.55|11460.71|11340.71|9
1652109210000|2022-05-09 15:13:30|11460.34|11340.34|11460.05|11340.05|11460.77|11340.77|11458.99|11338.99|10
1652109220000|2022-05-09 15:13:40|11459.74|11339.74|11456.53|11336.53|11459.74|11339.74|11456.53|11336.53|10
1652109230000|2022-05-09 15:13:50|11455.89|11335.89|11453|11333|11456.02|11336.02|11453|11333|10
1652109240000|2022-05-09 15:14:00|11453.14|11333.14|11454.29|11334.29|11454.7|11334.7|11452.75|11332.75|10
1652109250000|2022-05-09 15:14:10|11454.19|11334.19|11452.19|11332.19|11454.42|11334.42|11452.19|11332.19|9
1652109260000|2022-05-09 15:14:20|11452.16|11332.16|11451.09|11331.09|11452.96|11332.96|11451.09|11331.09|10
1652109270000|2022-05-09 15:14:30|11451.45|11331.45|11453.22|11333.22|11453.85|11333.85|11451.45|11331.45|10
1652109280000|2022-05-09 15:14:40|11453.47|11333.47|11452.91|11332.91|11453.47|11333.47|11452.91|11332.91|10
1652109290000|2022-05-09 15:14:50|11453.14|11333.14|11453.97|11333.97|11454.45|11334.45|11453.14|11333.14|10
1652109300000|2022-05-09 15:15:00|11454.07|11334.07|11455.49|11335.49|11456.11|11336.11|11453.16|11333.16|10
1652109310000|2022-05-09 15:15:10|11455.61|11335.61|11461.4|11341.4|11461.4|11341.4|11454.9|11334.9|10
1652109320000|2022-05-09 15:15:20|11461.83|11341.83|11461|11341|11462.64|11342.64|11461|11341|10
1652109330000|2022-05-09 15:15:30|11460.68|11340.68|11460.8|11340.8|11462.11|11342.11|11460.68|11340.68|10
1652109340000|2022-05-09 15:15:40|11459.94|11339.94|11457.56|11337.56|11459.95|11339.95|11457.56|11337.56|9
1652109350000|2022-05-09 15:15:50|11457.15|11337.15|11458.55|11338.55|11458.67|11338.67|11456.99|11336.99|10
1652109360000|2022-05-09 15:16:00|11457.86|11337.86|11459.51|11339.51|11459.51|11339.51|11457.14|11337.14|10
1652109370000|2022-05-09 15:16:10|11460.49|11340.49|11464.54|11344.54|11464.54|11344.54|11460.09|11340.09|10
1652109380000|2022-05-09 15:16:20|11464.89|11344.89|11465.85|11345.85|11465.86|11345.86|11464.89|11344.89|10
1652109390000|2022-05-09 15:16:30|11466.19|11346.19|11464.6|11344.6|11466.19|11346.19|11464.6|11344.6|10
1652109400000|2022-05-09 15:16:40|11465.44|11345.44|11463.69|11343.69|11465.44|11345.44|11463.62|11343.62|10
1652109410000|2022-05-09 15:16:50|11463.56|11343.56|11463.27|11343.27|11464.04|11344.04|11461.2|11341.2|10
1652109420000|2022-05-09 15:17:00|11463.46|11343.46|11455.15|11335.15|11463.46|11343.46|11455.15|11335.15|10
1652109430000|2022-05-09 15:17:10|11454.99|11334.99|11451.32|11331.32|11455.47|11335.47|11450.5|11330.5|10
1652109440000|2022-05-09 15:17:20|11450.83|11330.83|11447.08|11327.08|11450.89|11330.89|11447.08|11327.08|10
1652109450000|2022-05-09 15:17:30|11446.46|11326.46|11440.83|11320.83|11446.46|11326.46|11440.83|11320.83|10
1652109460000|2022-05-09 15:17:40|11440.96|11320.96|11440.74|11320.74|11441.24|11321.24|11440.57|11320.57|9
1652109470000|2022-05-09 15:17:50|11440.54|11320.54|11440.16|11320.16|11442.79|11322.79|11440.16|11320.16|10
1652109480000|2022-05-09 15:18:00|11439.88|11319.88|11438.33|11318.33|11439.88|11319.88|11438.33|11318.33|10
1652109490000|2022-05-09 15:18:10|11439.25|11319.25|11438.71|11318.71|11439.56|11319.56|11437.57|11317.57|10
1652109500000|2022-05-09 15:18:20|11439.22|11319.22|11440.5|11320.5|11440.79|11320.79|11439.22|11319.22|9
1652109510000|2022-05-09 15:18:30|11441.01|11321.01|11442.94|11322.94|11443.04|11323.04|11440.82|11320.82|10
1652109520000|2022-05-09 15:18:40|11443.17|11323.17|11445.65|11325.65|11445.65|11325.65|11443.17|11323.17|9
1652109530000|2022-05-09 15:18:50|11446.18|11326.18|11447.87|11327.87|11448|11328|11446.18|11326.18|10
1652109540000|2022-05-09 15:19:00|11448.1|11328.1|11449.01|11329.01|11449.33|11329.33|11448.1|11328.1|10
1652109550000|2022-05-09 15:19:10|11448.87|11328.87|11448.05|11328.05|11449.17|11329.17|11448.05|11328.05|10
1652109560000|2022-05-09 15:19:20|11447.82|11327.82|11447.3|11327.3|11448.55|11328.55|11446.4|11326.4|10
1652109570000|2022-05-09 15:19:30|11447.33|11327.33|11442.36|11322.36|11447.33|11327.33|11442.36|11322.36|9
1652109580000|2022-05-09 15:19:40|11442.34|11322.34|11442.86|11322.86|11443.8|11323.8|11442.34|11322.34|9
1652109590000|2022-05-09 15:19:50|11442.41|11322.41|11441.94|11321.94|11442.63|11322.63|11441.64|11321.64|10
1652109600000|2022-05-09 15:20:00|11441.25|11321.25|11434.04|11314.04|11441.25|11321.25|11434.04|11314.04|10
1652109610000|2022-05-09 15:20:10|11434.94|11314.94|11432.22|11312.22|11434.94|11314.94|11432.22|11312.22|10
1652109620000|2022-05-09 15:20:20|11432.46|11312.46|11429.47|11309.47|11432.46|11312.46|11429.21|11309.21|10
1652109630000|2022-05-09 15:20:30|11428.86|11308.86|11428.03|11308.03|11428.86|11308.86|11426.71|11306.71|10
1652109640000|2022-05-09 15:20:40|11427.08|11307.08|11426.52|11306.52|11427.08|11307.08|11424.52|11304.52|10
1652109650000|2022-05-09 15:20:50|11428.78|11308.78|11428.11|11308.11|11429.78|11309.78|11428.11|11308.11|10
1652109660000|2022-05-09 15:21:00|11428.54|11308.54|11427.74|11307.74|11429.35|11309.35|11427.74|11307.74|10
1652109670000|2022-05-09 15:21:10|11427.32|11307.32|11425.38|11305.38|11427.32|11307.32|11425.31|11305.31|10
1652109680000|2022-05-09 15:21:20|11425.87|11305.87|11426.66|11306.66|11426.66|11306.66|11424.99|11304.99|10
1652109690000|2022-05-09 15:21:30|11427.06|11307.06|11427.83|11307.83|11428.88|11308.88|11427.06|11307.06|10
1652109700000|2022-05-09 15:21:40|11427.65|11307.65|11425.53|11305.53|11427.88|11307.88|11425.53|11305.53|10
1652109710000|2022-05-09 15:21:50|11425.34|11305.34|11425.6|11305.6|11426.68|11306.68|11425.34|11305.34|10
1652109720000|2022-05-09 15:22:00|11426.05|11306.05|11425.89|11305.89|11427.25|11307.25|11425.89|11305.89|10
1652109730000|2022-05-09 15:22:10|11425.16|11305.16|11418.11|11298.11|11425.16|11305.16|11418.11|11298.11|10
1652109740000|2022-05-09 15:22:20|11417.39|11297.39|11414.1|11294.1|11417.39|11297.39|11413.89|11293.89|10
1652109750000|2022-05-09 15:22:30|11412.97|11292.97|11410.53|11290.53|11413.34|11293.34|11410.53|11290.53|10
1652109760000|2022-05-09 15:22:40|11410.26|11290.26|11406.7|11286.7|11410.26|11290.26|11406.48|11286.48|10
1652109770000|2022-05-09 15:22:50|11406.19|11286.19|11406.44|11286.44|11406.75|11286.75|11406.12|11286.12|10
1652109780000|2022-05-09 15:23:00|11406.67|11286.67|11403.71|11283.71|11406.67|11286.67|11403.71|11283.71|10
1652109790000|2022-05-09 15:23:10|11402.02|11282.02|11399.59|11279.59|11402.02|11282.02|11399.59|11279.59|10
1652109800000|2022-05-09 15:23:20|11399.83|11279.83|11400.96|11280.96|11401.61|11281.61|11399.83|11279.83|10
1652109810000|2022-05-09 15:23:30|11400.74|11280.74|11399.56|11279.56|11401.08|11281.08|11399.05|11279.05|10
1652109820000|2022-05-09 15:23:40|11399.38|11279.38|11392.8|11272.8|11399.38|11279.38|11392.8|11272.8|10
1652109830000|2022-05-09 15:23:50|11392.24|11272.24|11386.04|11266.04|11392.24|11272.24|11386.04|11266.04|10
1652109840000|2022-05-09 15:24:00|11385.83|11265.83|11383.96|11263.96|11386.95|11266.95|11383.96|11263.96|10
1652109850000|2022-05-09 15:24:10|11382.34|11262.34|11381.49|11261.49|11382.34|11262.34|11380.97|11260.97|9
1652109860000|2022-05-09 15:24:20|11381.52|11261.52|11381.6|11261.6|11382.88|11262.88|11381.52|11261.52|10
1652109870000|2022-05-09 15:24:30|11381.07|11261.07|11379.98|11259.98|11381.24|11261.24|11378.68|11258.68|9
1652109880000|2022-05-09 15:24:40|11380.42|11260.42|11382.95|11262.95|11382.95|11262.95|11380.42|11260.42|9
1652109890000|2022-05-09 15:24:50|11383.23|11263.23|11389.81|11269.81|11390.62|11270.62|11383.23|11263.23|10
1652109900000|2022-05-09 15:25:00|11390.05|11270.05|11392.34|11272.34|11392.6|11272.6|11390.05|11270.05|10
1652109910000|2022-05-09 15:25:10|11391.08|11271.08|11390.78|11270.78|11391.68|11271.68|11388.21|11268.21|10
1652109920000|2022-05-09 15:25:20|11391.87|11271.87|11392.6|11272.6|11392.6|11272.6|11390.92|11270.92|10
1652109930000|2022-05-09 15:25:30|11393.31|11273.31|11394.98|11274.98|11394.98|11274.98|11393.01|11273.01|10
1652109940000|2022-05-09 15:25:40|11393.56|11273.56|11390.94|11270.94|11395.09|11275.09|11390.94|11270.94|10
1652109950000|2022-05-09 15:25:50|11391.31|11271.31|11389.71|11269.71|11391.31|11271.31|11389.39|11269.39|10
1652109960000|2022-05-09 15:26:00|11388.8|11268.8|11384.33|11264.33|11388.8|11268.8|11384.33|11264.33|10
1652109970000|2022-05-09 15:26:10|11381.81|11261.81|11376.5|11256.5|11382.35|11262.35|11376.5|11256.5|10
1652109980000|2022-05-09 15:26:20|11374.74|11254.74|11366.45|11246.45|11374.74|11254.74|11366.45|11246.45|10
1652109990000|2022-05-09 15:26:30|11362.91|11242.91|11362.63|11242.63|11363.88|11243.88|11362.35|11242.35|10
1652110000000|2022-05-09 15:26:40|11362.81|11242.81|11358.7|11238.7|11362.81|11242.81|11358.7|11238.7|10
1652110010000|2022-05-09 15:26:50|11358.44|11238.44|11361.42|11241.42|11361.42|11241.42|11358.01|11238.01|10
1652110020000|2022-05-09 15:27:00|11362|11242|11363.4|11243.4|11363.4|11243.4|11361.79|11241.79|10
1652110030000|2022-05-09 15:27:10|11364.17|11244.17|11360.69|11240.69|11364.86|11244.86|11360.69|11240.69|9
1652110040000|2022-05-09 15:27:20|11360.9|11240.9|11356.96|11236.96|11361.79|11241.79|11356.96|11236.96|10
1652110050000|2022-05-09 15:27:30|11357.18|11237.18|11352.75|11232.75|11357.32|11237.32|11352.75|11232.75|10
1652110060000|2022-05-09 15:27:40|11352.68|11232.68|11348.75|11228.75|11352.68|11232.68|11348.75|11228.75|9
1652110070000|2022-05-09 15:27:50|11349.34|11229.34|11348.34|11228.34|11349.52|11229.52|11348.34|11228.34|10
1652110080000|2022-05-09 15:28:00|11348.84|11228.84|11346.82|11226.82|11348.84|11228.84|11346.82|11226.82|10
1652110090000|2022-05-09 15:28:10|11347.05|11227.05|11343.01|11223.01|11347.05|11227.05|11342.1|11222.1|10
1652110100000|2022-05-09 15:28:20|11342.42|11222.42|11337.79|11217.79|11342.42|11222.42|11337.79|11217.79|10
1652110110000|2022-05-09 15:28:30|11337.56|11217.56|11337|11217|11337.56|11217.56|11333.64|11213.64|10
1652110120000|2022-05-09 15:28:40|11336.81|11216.81|11341.8|11221.8|11342.21|11222.21|11336.81|11216.81|10
1652110130000|2022-05-09 15:28:50|11341.91|11221.91|11345.58|11225.58|11345.58|11225.58|11341.91|11221.91|10
1652110140000|2022-05-09 15:29:00|11345.83|11225.83|11354.13|11234.13|11354.13|11234.13|11345.83|11225.83|10
1652110150000|2022-05-09 15:29:10|11354.55|11234.55|11350.7|11230.7|11354.55|11234.55|11350.7|11230.7|10
1652110160000|2022-05-09 15:29:20|11350.95|11230.95|11344.41|11224.41|11350.95|11230.95|11344.41|11224.41|10
1652110170000|2022-05-09 15:29:30|11344.42|11224.42|11341.15|11221.15|11344.42|11224.42|11341.15|11221.15|10
1652110180000|2022-05-09 15:29:40|11341.53|11221.53|11337.41|11217.41|11341.53|11221.53|11337.41|11217.41|10
1652110190000|2022-05-09 15:29:50|11338.88|11218.88|11335.37|11215.37|11339.05|11219.05|11335.37|11215.37|10
1652110200000|2022-05-09 15:30:00|11335.21|11215.21|11334.82|11214.82|11335.49|11215.49|11332.98|11212.98|10
1652110210000|2022-05-09 15:30:10|11334.8|11214.8|11336.9|11216.9|11338.34|11218.34|11334.8|11214.8|10
1652110220000|2022-05-09 15:30:20|11338.34|11218.34|11328.41|11208.41|11338.34|11218.34|11328.41|11208.41|10
1652110230000|2022-05-09 15:30:30|11328.14|11208.14|11305.25|11185.25|11328.14|11208.14|11305.25|11185.25|10
1652110240000|2022-05-09 15:30:40|11303.86|11183.86|11304.73|11184.73|11306.25|11186.25|11303.86|11183.86|10
1652110250000|2022-05-09 15:30:50|11304.22|11184.22|11303.02|11183.02|11304.33|11184.33|11303.02|11183.02|10
1652110260000|2022-05-09 15:31:00|11303.15|11183.15|11294.65|11174.65|11303.22|11183.22|11294.65|11174.65|10
1652110270000|2022-05-09 15:31:10|11294.35|11174.35|11289.1|11169.1|11294.35|11174.35|11288.43|11168.43|10
1652110280000|2022-05-09 15:31:20|11289.07|11169.07|11280.91|11160.91|11289.13|11169.13|11280.91|11160.91|10
1652110290000|2022-05-09 15:31:30|11280.1|11160.1|11271.58|11151.58|11280.1|11160.1|11270.88|11150.88|10
1652110300000|2022-05-09 15:31:40|11271.01|11151.01|11259.44|11139.44|11271.01|11151.01|11258.49|11138.49|10
1652110310000|2022-05-09 15:31:50|11260.07|11140.07|11258.52|11138.52|11260.51|11140.51|11258.52|11138.52|10
1652110320000|2022-05-09 15:32:00|11257.04|11137.04|11240.19|11120.19|11257.04|11137.04|11240.19|11120.19|10
1652110330000|2022-05-09 15:32:10|11239.19|11119.19|11244.59|11124.59|11244.59|11124.59|11236.95|11116.95|10
1652110340000|2022-05-09 15:32:20|11245.32|11125.32|11253.24|11133.24|11253.24|11133.24|11245.32|11125.32|10
1652110350000|2022-05-09 15:32:30|11253.72|11133.72|11253.83|11133.83|11258.89|11138.89|11253.72|11133.72|10
1652110360000|2022-05-09 15:32:40|11252.15|11132.15|11240.92|11120.92|11252.15|11132.15|11240.92|11120.92|10
1652110370000|2022-05-09 15:32:50|11239.95|11119.95|11240.72|11120.72|11241.02|11121.02|11236.45|11116.45|9
1652110380000|2022-05-09 15:33:00|11240.97|11120.97|11235.57|11115.57|11241.19|11121.19|11235.57|11115.57|10
1652110390000|2022-05-09 15:33:10|11234.73|11114.73|11220.74|11100.74|11234.73|11114.73|11220.74|11100.74|10
1652110400000|2022-05-09 15:33:20|11216.7|11096.7|11218.23|11098.23|11220.09|11100.09|11216.56|11096.56|10
1652110410000|2022-05-09 15:33:30|11220.16|11100.16|11224.11|11104.11|11224.15|11104.15|11219.65|11099.65|10
1652110420000|2022-05-09 15:33:40|11223.9|11103.9|11223.27|11103.27|11227.6|11107.6|11223.27|11103.27|10
1652110430000|2022-05-09 15:33:50|11223.02|11103.02|11224.4|11104.4|11225.72|11105.72|11223.02|11103.02|10
1652110440000|2022-05-09 15:34:00|11224.36|11104.36|11225.52|11105.52|11225.52|11105.52|11223.68|11103.68|10
1652110450000|2022-05-09 15:34:10|11225.99|11105.99|11236.17|11116.17|11236.17|11116.17|11225.99|11105.99|10
1652110460000|2022-05-09 15:34:20|11238.83|11118.83|11245.98|11125.98|11245.98|11125.98|11238.83|11118.83|10
1652110470000|2022-05-09 15:34:30|11246.52|11126.52|11253.1|11133.1|11253.26|11133.26|11246.37|11126.37|10
1652110480000|2022-05-09 15:34:40|11253.69|11133.69|11254.26|11134.26|11254.62|11134.62|11253.66|11133.66|10
1652110490000|2022-05-09 15:34:50|11254.25|11134.25|11254.33|11134.33|11254.79|11134.79|11253.2|11133.2|10
1652110500000|2022-05-09 15:35:00|11252.99|11132.99|11253.15|11133.15|11253.67|11133.67|11252.08|11132.08|10
1652110510000|2022-05-09 15:35:10|11253.47|11133.47|11257.01|11137.01|11257.23|11137.23|11253.47|11133.47|10
1652110520000|2022-05-09 15:35:20|11258.16|11138.16|11257.83|11137.83|11259.58|11139.58|11257.83|11137.83|10
1652110530000|2022-05-09 15:35:30|11257.49|11137.49|11253.09|11133.09|11257.62|11137.62|11253.09|11133.09|9
1652110540000|2022-05-09 15:35:40|11252.64|11132.64|11253.42|11133.42|11253.42|11133.42|11252.23|11132.23|10
1652110550000|2022-05-09 15:35:50|11252.67|11132.67|11249.07|11129.07|11252.95|11132.95|11249.07|11129.07|9
1652110560000|2022-05-09 15:36:00|11249.08|11129.08|11243.05|11123.05|11249.08|11129.08|11243.05|11123.05|10
1652110570000|2022-05-09 15:36:10|11242.7|11122.7|11238.99|11118.99|11242.7|11122.7|11238.99|11118.99|10
1652110580000|2022-05-09 15:36:20|11237.87|11117.87|11236.77|11116.77|11238.93|11118.93|11236.66|11116.66|10
1652110590000|2022-05-09 15:36:30|11236.95|11116.95|11238.64|11118.64|11239.12|11119.12|11236.95|11116.95|10
1652110600000|2022-05-09 15:36:40|11238.93|11118.93|11238.01|11118.01|11239.47|11119.47|11238.01|11118.01|10
1652110610000|2022-05-09 15:36:50|11237.71|11117.71|11235.97|11115.97|11237.73|11117.73|11235.14|11115.14|10
1652110620000|2022-05-09 15:37:00|11239.03|11119.03|11253.77|11133.77|11253.77|11133.77|11239.03|11119.03|10
1652110630000|2022-05-09 15:37:10|11257.2|11137.2|11266.05|11146.05|11266.05|11146.05|11257.2|11137.2|9
1652110640000|2022-05-09 15:37:20|11269.34|11149.34|11270.48|11150.48|11270.48|11150.48|11268.19|11148.19|10
1652110650000|2022-05-09 15:37:30|11270.44|11150.44|11268.33|11148.33|11270.76|11150.76|11267.66|11147.66|10
1652110660000|2022-05-09 15:37:40|11267.7|11147.7|11273.65|11153.65|11273.65|11153.65|11267.7|11147.7|10
1652110670000|2022-05-09 15:37:50|11273.89|11153.89|11276.34|11156.34|11277.01|11157.01|11273.89|11153.89|10
1652110680000|2022-05-09 15:38:00|11275.71|11155.71|11274.73|11154.73|11275.71|11155.71|11273.94|11153.94|10
1652110690000|2022-05-09 15:38:10|11275.38|11155.38|11278.43|11158.43|11278.43|11158.43|11275.25|11155.25|9
1652110700000|2022-05-09 15:38:20|11278.49|11158.49|11282.76|11162.76|11283.13|11163.13|11278.49|11158.49|10
1652110710000|2022-05-09 15:38:30|11282.79|11162.79|11286.64|11166.64|11286.64|11166.64|11282.79|11162.79|10
1652110720000|2022-05-09 15:38:40|11287.25|11167.25|11291.25|11171.25|11291.25|11171.25|11287.25|11167.25|10
1652110730000|2022-05-09 15:38:50|11291.62|11171.62|11295.08|11175.08|11295.08|11175.08|11291.62|11171.62|10
1652110740000|2022-05-09 15:39:00|11296.88|11176.88|11305.28|11185.28|11306.05|11186.05|11296.88|11176.88|10
1652110750000|2022-05-09 15:39:10|11306.48|11186.48|11316.05|11196.05|11316.05|11196.05|11306.44|11186.44|10
1652110760000|2022-05-09 15:39:20|11316.89|11196.89|11317.41|11197.41|11317.49|11197.49|11316.28|11196.28|10
1652110770000|2022-05-09 15:39:30|11317.97|11197.97|11324.95|11204.95|11324.95|11204.95|11317.97|11197.97|10
1652110780000|2022-05-09 15:39:40|11326.9|11206.9|11340.61|11220.61|11340.61|11220.61|11326.9|11206.9|10
1652110790000|2022-05-09 15:39:50|11341.98|11221.98|11343.05|11223.05|11344.04|11224.04|11341.98|11221.98|10
1652110800000|2022-05-09 15:40:00|11341.94|11221.94|11346.89|11226.89|11346.89|11226.89|11341.94|11221.94|10
1652110810000|2022-05-09 15:40:10|11347.08|11227.08|11350.47|11230.47|11350.85|11230.85|11347.08|11227.08|10
1652110820000|2022-05-09 15:40:20|11351.18|11231.18|11347.85|11227.85|11351.18|11231.18|11347.85|11227.85|10
1652110830000|2022-05-09 15:40:30|11344.82|11224.82|11338.03|11218.03|11344.96|11224.96|11338.03|11218.03|10
1652110840000|2022-05-09 15:40:40|11338.09|11218.09|11334.54|11214.54|11338.77|11218.77|11334.54|11214.54|10
1652110850000|2022-05-09 15:40:50|11332.06|11212.06|11324.57|11204.57|11332.09|11212.09|11323.92|11203.92|10
1652110860000|2022-05-09 15:41:00|11323.92|11203.92|11321.79|11201.79|11323.92|11203.92|11321.66|11201.66|10
1652110870000|2022-05-09 15:41:10|11321.89|11201.89|11320.65|11200.65|11322.11|11202.11|11320.65|11200.65|10
1652110880000|2022-05-09 15:41:20|11320.41|11200.41|11321.18|11201.18|11321.51|11201.51|11320.24|11200.24|10
1652110890000|2022-05-09 15:41:30|11321.49|11201.49|11325.18|11205.18|11325.18|11205.18|11321.27|11201.27|10
1652110900000|2022-05-09 15:41:40|11325.59|11205.59|11328.75|11208.75|11328.75|11208.75|11324.49|11204.49|10
1652110910000|2022-05-09 15:41:50|11331.07|11211.07|11335.95|11215.95|11335.95|11215.95|11331.07|11211.07|10
1652110920000|2022-05-09 15:42:00|11336.54|11216.54|11335.58|11215.58|11336.54|11216.54|11334.55|11214.55|10
1652110930000|2022-05-09 15:42:10|11334.34|11214.34|11332.62|11212.62|11334.84|11214.84|11332.62|11212.62|10
1652110940000|2022-05-09 15:42:20|11331.34|11211.34|11330.19|11210.19|11331.81|11211.81|11328.33|11208.33|10
1652110950000|2022-05-09 15:42:30|11329.85|11209.85|11325.97|11205.97|11329.85|11209.85|11325.81|11205.81|10
1652110960000|2022-05-09 15:42:40|11325.29|11205.29|11323.24|11203.24|11325.29|11205.29|11322.51|11202.51|10
1652110970000|2022-05-09 15:42:50|11323.3|11203.3|11322.17|11202.17|11323.3|11203.3|11321.59|11201.59|10
1652110980000|2022-05-09 15:43:00|11322.19|11202.19|11319.17|11199.17|11322.19|11202.19|11319.17|11199.17|10
1652110990000|2022-05-09 15:43:10|11319.19|11199.19|11321.8|11201.8|11321.8|11201.8|11319.12|11199.12|10
1652111000000|2022-05-09 15:43:20|11322.96|11202.96|11321.45|11201.45|11322.96|11202.96|11321.45|11201.45|10
1652111010000|2022-05-09 15:43:30|11321.5|11201.5|11323.95|11203.95|11324.5|11204.5|11321.5|11201.5|10
1652111020000|2022-05-09 15:43:40|11324.17|11204.17|11322.6|11202.6|11324.37|11204.37|11322.6|11202.6|10
1652111030000|2022-05-09 15:43:50|11323.1|11203.1|11324.09|11204.09|11324.26|11204.26|11322.82|11202.82|10
1652111040000|2022-05-09 15:44:00|11323.57|11203.57|11322.95|11202.95|11323.57|11203.57|11322.43|11202.43|10
1652111050000|2022-05-09 15:44:10|11322.62|11202.62|11315.11|11195.11|11322.62|11202.62|11315.11|11195.11|10
1652111060000|2022-05-09 15:44:20|11314.38|11194.38|11309.37|11189.37|11314.38|11194.38|11308.6|11188.6|10
1652111070000|2022-05-09 15:44:30|11306.96|11186.96|11300.86|11180.86|11306.96|11186.96|11300.86|11180.86|10
1652111080000|2022-05-09 15:44:40|11301.07|11181.07|11300.08|11180.08|11301.07|11181.07|11299.51|11179.51|10
1652111090000|2022-05-09 15:44:50|11301.85|11181.85|11303.46|11183.46|11303.56|11183.56|11301.81|11181.81|10
1652111100000|2022-05-09 15:45:00|11304.08|11184.08|11305.57|11185.57|11305.57|11185.57|11304|11184|10
1652111110000|2022-05-09 15:45:10|11305.97|11185.97|11310.89|11190.89|11310.89|11190.89|11305.97|11185.97|10
1652111120000|2022-05-09 15:45:20|11311.2|11191.2|11310.74|11190.74|11311.69|11191.69|11310.74|11190.74|10
1652111130000|2022-05-09 15:45:30|11311.1|11191.1|11309.42|11189.42|11311.1|11191.1|11309.42|11189.42|10
1652111140000|2022-05-09 15:45:40|11309.04|11189.04|11306.58|11186.58|11309.04|11189.04|11306.16|11186.16|10
1652111150000|2022-05-09 15:45:50|11306.31|11186.31|11305.83|11185.83|11306.31|11186.31|11305.59|11185.59|9
1652111160000|2022-05-09 15:46:00|11307.5|11187.5|11315.04|11195.04|11315.04|11195.04|11307.5|11187.5|10
1652111170000|2022-05-09 15:46:10|11314.8|11194.8|11311.25|11191.25|11315.21|11195.21|11311.25|11191.25|10
1652111180000|2022-05-09 15:46:20|11309.26|11189.26|11302.6|11182.6|11309.26|11189.26|11302.6|11182.6|10
1652111190000|2022-05-09 15:46:30|11301.68|11181.68|11302.5|11182.5|11302.5|11182.5|11301|11181|10
1652111200000|2022-05-09 15:46:40|11303.24|11183.24|11304.74|11184.74|11304.79|11184.79|11302.94|11182.94|10
1652111210000|2022-05-09 15:46:50|11304.8|11184.8|11307.05|11187.05|11307.43|11187.43|11304.35|11184.35|10
1652111220000|2022-05-09 15:47:00|11308.91|11188.91|11313.23|11193.23|11313.23|11193.23|11308.91|11188.91|10
1652111230000|2022-05-09 15:47:10|11313.49|11193.49|11317.5|11197.5|11317.5|11197.5|11313.49|11193.49|10
1652111240000|2022-05-09 15:47:20|11316.79|11196.79|11314.83|11194.83|11317.88|11197.88|11314.83|11194.83|10
1652111250000|2022-05-09 15:47:30|11314.49|11194.49|11312.89|11192.89|11314.49|11194.49|11311.96|11191.96|10
1652111260000|2022-05-09 15:47:40|11312.51|11192.51|11311.49|11191.49|11313.48|11193.48|11311.49|11191.49|10
1652111270000|2022-05-09 15:47:50|11311.22|11191.22|11308.4|11188.4|11311.22|11191.22|11308.4|11188.4|10
1652111280000|2022-05-09 15:48:00|11307.13|11187.13|11303.64|11183.64|11307.13|11187.13|11303.64|11183.64|10
1652111290000|2022-05-09 15:48:10|11303.46|11183.46|11303.03|11183.03|11304.11|11184.11|11302.97|11182.97|10
1652111300000|2022-05-09 15:48:20|11303.25|11183.25|11300.6|11180.6|11303.25|11183.25|11300.36|11180.36|9
1652111310000|2022-05-09 15:48:30|11300.51|11180.51|11300.72|11180.72|11301.13|11181.13|11300.21|11180.21|10
1652111320000|2022-05-09 15:48:40|11300.43|11180.43|11301.25|11181.25|11301.46|11181.46|11300.43|11180.43|10
1652111330000|2022-05-09 15:48:50|11301.41|11181.41|11298.49|11178.49|11301.41|11181.41|11298.49|11178.49|10
1652111340000|2022-05-09 15:49:00|11298.12|11178.12|11291.04|11171.04|11298.12|11178.12|11291.04|11171.04|10
1652111350000|2022-05-09 15:49:10|11290.37|11170.37|11282.78|11162.78|11290.37|11170.37|11282.78|11162.78|10
1652111360000|2022-05-09 15:49:20|11282.37|11162.37|11275.55|11155.55|11282.37|11162.37|11275.55|11155.55|10
1652111370000|2022-05-09 15:49:30|11274.63|11154.63|11270.21|11150.21|11274.63|11154.63|11269.52|11149.52|10
1652111380000|2022-05-09 15:49:40|11269.71|11149.71|11264.78|11144.78|11269.71|11149.71|11264.78|11144.78|10
1652111390000|2022-05-09 15:49:50|11264.19|11144.19|11262.8|11142.8|11264.19|11144.19|11262.8|11142.8|10
1652111400000|2022-05-09 15:50:00|11263.17|11143.17|11269.47|11149.47|11269.47|11149.47|11262.11|11142.11|10
1652111410000|2022-05-09 15:50:10|11270.64|11150.64|11266.59|11146.59|11272.18|11152.18|11266.59|11146.59|10
1652111420000|2022-05-09 15:50:20|11264.39|11144.39|11259.14|11139.14|11264.39|11144.39|11259.14|11139.14|10
1652111430000|2022-05-09 15:50:30|11259.23|11139.23|11264.43|11144.43|11264.43|11144.43|11259.23|11139.23|10
1652111440000|2022-05-09 15:50:40|11265.3|11145.3|11268.68|11148.68|11268.68|11148.68|11265.18|11145.18|10
1652111450000|2022-05-09 15:50:50|11267.19|11147.19|11278.83|11158.83|11278.83|11158.83|11267.19|11147.19|10
1652111460000|2022-05-09 15:51:00|11280.79|11160.79|11297.34|11177.34|11297.34|11177.34|11280.79|11160.79|10
1652111470000|2022-05-09 15:51:10|11299.11|11179.11|11308.27|11188.27|11308.27|11188.27|11299.11|11179.11|9
1652111480000|2022-05-09 15:51:20|11308.61|11188.61|11320.65|11200.65|11320.75|11200.75|11308.61|11188.61|10
1652111490000|2022-05-09 15:51:30|11321.9|11201.9|11327.74|11207.74|11327.74|11207.74|11321.77|11201.77|10
1652111500000|2022-05-09 15:51:40|11328.36|11208.36|11335.6|11215.6|11335.6|11215.6|11328.36|11208.36|10
1652111510000|2022-05-09 15:51:50|11336.98|11216.98|11339.8|11219.8|11339.8|11219.8|11336.98|11216.98|10
1652111520000|2022-05-09 15:52:00|11339.77|11219.77|11338.4|11218.4|11339.8|11219.8|11338.1|11218.1|10
1652111530000|2022-05-09 15:52:10|11338.39|11218.39|11342.31|11222.31|11342.31|11222.31|11337.16|11217.16|10
1652111540000|2022-05-09 15:52:20|11342.58|11222.58|11344.63|11224.63|11344.63|11224.63|11342.58|11222.58|10
1652111550000|2022-05-09 15:52:30|11345.49|11225.49|11349.48|11229.48|11349.57|11229.57|11344.05|11224.05|10
1652111560000|2022-05-09 15:52:40|11349.42|11229.42|11346.11|11226.11|11349.42|11229.42|11346.11|11226.11|10
1652111570000|2022-05-09 15:52:50|11345.9|11225.9|11346.27|11226.27|11346.88|11226.88|11345.72|11225.72|10
1652111580000|2022-05-09 15:53:00|11346.17|11226.17|11343.99|11223.99|11346.17|11226.17|11343.99|11223.99|10
1652111590000|2022-05-09 15:53:10|11344.19|11224.19|11340.34|11220.34|11344.19|11224.19|11340.34|11220.34|10
1652111600000|2022-05-09 15:53:20|11340.77|11220.77|11338.81|11218.81|11340.77|11220.77|11338.11|11218.11|10
1652111610000|2022-05-09 15:53:30|11338.32|11218.32|11337.3|11217.3|11338.32|11218.32|11337.3|11217.3|10
1652111620000|2022-05-09 15:53:40|11337.43|11217.43|11335.73|11215.73|11337.43|11217.43|11335.11|11215.11|10
1652111630000|2022-05-09 15:53:50|11335.52|11215.52|11328.38|11208.38|11335.52|11215.52|11328.38|11208.38|10
1652111640000|2022-05-09 15:54:00|11327.11|11207.11|11324.29|11204.29|11327.11|11207.11|11324.29|11204.29|10
1652111650000|2022-05-09 15:54:10|11322.6|11202.6|11322.28|11202.28|11322.61|11202.61|11320.83|11200.83|10
1652111660000|2022-05-09 15:54:20|11322.37|11202.37|11322.44|11202.44|11322.79|11202.79|11322.11|11202.11|10
1652111670000|2022-05-09 15:54:30|11322.62|11202.62|11326.66|11206.66|11326.82|11206.82|11322.37|11202.37|10
1652111680000|2022-05-09 15:54:40|11326.42|11206.42|11329.35|11209.35|11329.35|11209.35|11326.42|11206.42|10
1652111690000|2022-05-09 15:54:50|11329.4|11209.4|11329.48|11209.48|11330.5|11210.5|11329.4|11209.4|9
1652111700000|2022-05-09 15:55:00|11329.46|11209.46|11326.72|11206.72|11329.46|11209.46|11326.69|11206.69|10
1652111710000|2022-05-09 15:55:10|11326.35|11206.35|11325.17|11205.17|11326.42|11206.42|11325.17|11205.17|10
1652111720000|2022-05-09 15:55:20|11324.93|11204.93|11324.48|11204.48|11325.35|11205.35|11324.36|11204.36|10
1652111730000|2022-05-09 15:55:30|11324.7|11204.7|11324.74|11204.74|11325.19|11205.19|11324.51|11204.51|9
1652111740000|2022-05-09 15:55:40|11325.73|11205.73|11327.81|11207.81|11327.81|11207.81|11324.89|11204.89|10
1652111750000|2022-05-09 15:55:50|11328.09|11208.09|11326.75|11206.75|11328.27|11208.27|11326.56|11206.56|10
1652111760000|2022-05-09 15:56:00|11326.62|11206.62|11327.29|11207.29|11328.06|11208.06|11326.32|11206.32|10
1652111770000|2022-05-09 15:56:10|11327.89|11207.89|11331.23|11211.23|11331.23|11211.23|11327.89|11207.89|10
1652111780000|2022-05-09 15:56:20|11331.47|11211.47|11328|11208|11331.47|11211.47|11327.99|11207.99|9
1652111790000|2022-05-09 15:56:30|11327.87|11207.87|11325.29|11205.29|11327.87|11207.87|11323.19|11203.19|10
1652111800000|2022-05-09 15:56:40|11325.31|11205.31|11324.57|11204.57|11325.31|11205.31|11324.54|11204.54|9
1652111810000|2022-05-09 15:56:50|11324.8|11204.8|11325.47|11205.47|11326.33|11206.33|11324.8|11204.8|10
1652111820000|2022-05-09 15:57:00|11325.61|11205.61|11324.33|11204.33|11325.63|11205.63|11324.33|11204.33|10
1652111830000|2022-05-09 15:57:10|11323.66|11203.66|11315.01|11195.01|11323.66|11203.66|11315.01|11195.01|10
1652111840000|2022-05-09 15:57:20|11314.47|11194.47|11311.21|11191.21|11314.47|11194.47|11311.21|11191.21|10
1652111850000|2022-05-09 15:57:30|11310.79|11190.79|11311.74|11191.74|11311.74|11191.74|11310.27|11190.27|10
1652111860000|2022-05-09 15:57:40|11314.05|11194.05|11314.64|11194.64|11316.71|11196.71|11314.05|11194.05|9
1652111870000|2022-05-09 15:57:50|11314.69|11194.69|11319.32|11199.32|11319.32|11199.32|11314.69|11194.69|10
1652111880000|2022-05-09 15:58:00|11319.3|11199.3|11323.63|11203.63|11323.81|11203.81|11318.84|11198.84|10
1652111890000|2022-05-09 15:58:10|11324.13|11204.13|11330.53|11210.53|11330.53|11210.53|11324.13|11204.13|10
1652111900000|2022-05-09 15:58:20|11330.61|11210.61|11332.75|11212.75|11334.44|11214.44|11330.61|11210.61|10
1652111910000|2022-05-09 15:58:30|11332.47|11212.47|11337.79|11217.79|11338.2|11218.2|11332.47|11212.47|10
1652111920000|2022-05-09 15:58:40|11337.13|11217.13|11328.7|11208.7|11337.13|11217.13|11328.56|11208.56|10
1652111930000|2022-05-09 15:58:50|11328.77|11208.77|11319.94|11199.94|11328.77|11208.77|11319.94|11199.94|10
1652111940000|2022-05-09 15:59:00|11318.51|11198.51|11312.13|11192.13|11318.51|11198.51|11312.13|11192.13|10
1652111950000|2022-05-09 15:59:10|11312.08|11192.08|11309.93|11189.93|11312.08|11192.08|11309.66|11189.66|10
1652111960000|2022-05-09 15:59:20|11310.73|11190.73|11310.97|11190.97|11311.29|11191.29|11309.69|11189.69|10
1652111970000|2022-05-09 15:59:30|11311.21|11191.21|11315.22|11195.22|11315.22|11195.22|11311.21|11191.21|10
1652111980000|2022-05-09 15:59:40|11315.46|11195.46|11316.93|11196.93|11316.93|11196.93|11314.45|11194.45|10
1652111990000|2022-05-09 15:59:50|11316.8|11196.8|11316.83|11196.83|11320.2|11200.2|11316.8|11196.8|10
1652112000000|2022-05-09 16:00:00|11318.73|11198.73|11318.37|11198.37|11318.89|11198.89|11316.62|11196.62|10
1652112010000|2022-05-09 16:00:10|11318.29|11198.29|11319.6|11199.6|11319.62|11199.62|11317.32|11197.32|10
1652112020000|2022-05-09 16:00:20|11320.27|11200.27|11315.66|11195.66|11320.4|11200.4|11315.66|11195.66|10
1652112030000|2022-05-09 16:00:30|11316.17|11196.17|11315.52|11195.52|11316.17|11196.17|11314.25|11194.25|10
1652112040000|2022-05-09 16:00:40|11315.47|11195.47|11315.27|11195.27|11315.47|11195.47|11313.62|11193.62|10
1652112050000|2022-05-09 16:00:50|11315.19|11195.19|11311.71|11191.71|11315.19|11195.19|11311.63|11191.63|10
1652112060000|2022-05-09 16:01:00|11311.21|11191.21|11307.14|11187.14|11311.21|11191.21|11307.14|11187.14|10
1652112070000|2022-05-09 16:01:10|11307.23|11187.23|11297|11177|11307.23|11187.23|11297|11177|10
1652112080000|2022-05-09 16:01:20|11296.83|11176.83|11294.71|11174.71|11297.11|11177.11|11294.58|11174.58|10
1652112090000|2022-05-09 16:01:30|11294.85|11174.85|11296.84|11176.84|11296.84|11176.84|11294.85|11174.85|10
1652112100000|2022-05-09 16:01:40|11296.26|11176.26|11293.19|11173.19|11296.51|11176.51|11293.19|11173.19|10
1652112110000|2022-05-09 16:01:50|11294.01|11174.01|11289.37|11169.37|11294.01|11174.01|11289.37|11169.37|10
1652112120000|2022-05-09 16:02:00|11289.58|11169.58|11289|11169|11290.58|11170.58|11288.66|11168.66|10
1652112130000|2022-05-09 16:02:10|11288.05|11168.05|11286.94|11166.94|11288.55|11168.55|11286.94|11166.94|10
1652112140000|2022-05-09 16:02:20|11287.24|11167.24|11287.43|11167.43|11288.67|11168.67|11286.09|11166.09|10
1652112150000|2022-05-09 16:02:30|11288.41|11168.41|11293.88|11173.88|11293.88|11173.88|11288.41|11168.41|10
1652112160000|2022-05-09 16:02:40|11294.09|11174.09|11294.53|11174.53|11295.02|11175.02|11294.09|11174.09|9
1652112170000|2022-05-09 16:02:50|11294.11|11174.11|11291.81|11171.81|11295|11175|11291.81|11171.81|10
1652112180000|2022-05-09 16:03:00|11292.21|11172.21|11288.53|11168.53|11292.21|11172.21|11288.46|11168.46|10
1652112190000|2022-05-09 16:03:10|11287.46|11167.46|11281.67|11161.67|11287.46|11167.46|11281.67|11161.67|10
1652112200000|2022-05-09 16:03:20|11281.17|11161.17|11277.9|11157.9|11281.17|11161.17|11277.9|11157.9|10
1652112210000|2022-05-09 16:03:30|11277.66|11157.66|11264.9|11144.9|11277.66|11157.66|11264.9|11144.9|10
1652112220000|2022-05-09 16:03:40|11263.6|11143.6|11262.52|11142.52|11265|11145|11262.52|11142.52|10
1652112230000|2022-05-09 16:03:50|11262.03|11142.03|11259.93|11139.93|11262.03|11142.03|11259.92|11139.92|10
1652112240000|2022-05-09 16:04:00|11259.82|11139.82|11257.5|11137.5|11259.82|11139.82|11257.5|11137.5|10
1652112250000|2022-05-09 16:04:10|11258.31|11138.31|11255.38|11135.38|11258.31|11138.31|11255.38|11135.38|10
1652112260000|2022-05-09 16:04:20|11256.03|11136.03|11256.82|11136.82|11258.35|11138.35|11256.03|11136.03|10
1652112270000|2022-05-09 16:04:30|11257.13|11137.13|11256.56|11136.56|11257.13|11137.13|11255.32|11135.32|10
1652112280000|2022-05-09 16:04:40|11257.32|11137.32|11263.52|11143.52|11263.52|11143.52|11257.32|11137.32|10
1652112290000|2022-05-09 16:04:50|11263.19|11143.19|11264.19|11144.19|11265.02|11145.02|11263.19|11143.19|10
1652112300000|2022-05-09 16:05:00|11264.51|11144.51|11264.01|11144.01|11265.18|11145.18|11264.01|11144.01|10
1652112310000|2022-05-09 16:05:10|11264.63|11144.63|11263.4|11143.4|11265.06|11145.06|11263.4|11143.4|10
1652112320000|2022-05-09 16:05:20|11262.44|11142.44|11260.48|11140.48|11262.44|11142.44|11260.48|11140.48|10
1652112330000|2022-05-09 16:05:30|11260.98|11140.98|11262.01|11142.01|11262.76|11142.76|11260.83|11140.83|10
1652112340000|2022-05-09 16:05:40|11262.24|11142.24|11271.28|11151.28|11271.58|11151.58|11262.24|11142.24|10
1652112350000|2022-05-09 16:05:50|11271.64|11151.64|11277.23|11157.23|11277.37|11157.37|11271.64|11151.64|10
1652112360000|2022-05-09 16:06:00|11277.24|11157.24|11277.91|11157.91|11279.59|11159.59|11277.24|11157.24|10
1652112370000|2022-05-09 16:06:10|11277.89|11157.89|11277.9|11157.9|11278.44|11158.44|11277.45|11157.45|10
1652112380000|2022-05-09 16:06:20|11278.73|11158.73|11282.02|11162.02|11282.02|11162.02|11278.73|11158.73|10
1652112390000|2022-05-09 16:06:30|11282.62|11162.62|11288.17|11168.17|11289.66|11169.66|11282.62|11162.62|10
1652112400000|2022-05-09 16:06:40|11290.16|11170.16|11298.42|11178.42|11298.63|11178.63|11290.16|11170.16|10
1652112410000|2022-05-09 16:06:50|11298.38|11178.38|11301.17|11181.17|11301.17|11181.17|11298.38|11178.38|10
1652112420000|2022-05-09 16:07:00|11300.7|11180.7|11320.98|11200.98|11320.98|11200.98|11300.7|11180.7|10
1652112430000|2022-05-09 16:07:10|11321.27|11201.27|11329.48|11209.48|11329.48|11209.48|11321.27|11201.27|10
1652112440000|2022-05-09 16:07:20|11329.57|11209.57|11349.75|11229.75|11349.75|11229.75|11329.57|11209.57|10
1652112450000|2022-05-09 16:07:30|11350.02|11230.02|11354.65|11234.65|11355.1|11235.1|11350.02|11230.02|10
1652112460000|2022-05-09 16:07:40|11356.47|11236.47|11354.18|11234.18|11356.47|11236.47|11353.38|11233.38|10
1652112470000|2022-05-09 16:07:50|11354.31|11234.31|11353.63|11233.63|11356.18|11236.18|11353.39|11233.39|10
1652112480000|2022-05-09 16:08:00|11353.92|11233.92|11353.66|11233.66|11353.92|11233.92|11352.17|11232.17|10
1652112490000|2022-05-09 16:08:10|11353.92|11233.92|11357.69|11237.69|11357.94|11237.94|11353.92|11233.92|10
1652112500000|2022-05-09 16:08:20|11360.22|11240.22|11362.49|11242.49|11363.23|11243.23|11360.22|11240.22|10
1652112510000|2022-05-09 16:08:30|11362.71|11242.71|11356.25|11236.25|11363.02|11243.02|11356.25|11236.25|10
1652112520000|2022-05-09 16:08:40|11354.07|11234.07|11346.89|11226.89|11354.07|11234.07|11346.72|11226.72|10
1652112530000|2022-05-09 16:08:50|11346.61|11226.61|11345.23|11225.23|11346.86|11226.86|11343.68|11223.68|10
1652112540000|2022-05-09 16:09:00|11343.35|11223.35|11338.34|11218.34|11343.51|11223.51|11338.34|11218.34|10
1652112550000|2022-05-09 16:09:10|11338.53|11218.53|11335.58|11215.58|11338.59|11218.59|11335.58|11215.58|10
1652112560000|2022-05-09 16:09:20|11336.11|11216.11|11331.64|11211.64|11336.11|11216.11|11331.29|11211.29|9
1652112570000|2022-05-09 16:09:30|11330.53|11210.53|11328.16|11208.16|11332.01|11212.01|11328.16|11208.16|10
1652112580000|2022-05-09 16:09:40|11328.15|11208.15|11319.77|11199.77|11328.15|11208.15|11319.77|11199.77|10
1652112590000|2022-05-09 16:09:50|11319.39|11199.39|11312.43|11192.43|11319.39|11199.39|11312.43|11192.43|10
1652112600000|2022-05-09 16:10:00|11312.46|11192.46|11305.88|11185.88|11312.46|11192.46|11305.88|11185.88|10
1652112610000|2022-05-09 16:10:10|11305.11|11185.11|11306.94|11186.94|11306.94|11186.94|11302.56|11182.56|10
1652112620000|2022-05-09 16:10:20|11311.55|11191.55|11319.13|11199.13|11319.13|11199.13|11311.55|11191.55|10
1652112630000|2022-05-09 16:10:30|11320.97|11200.97|11330.79|11210.79|11332.25|11212.25|11320.97|11200.97|10
1652112640000|2022-05-09 16:10:40|11331.07|11211.07|11331.92|11211.92|11331.92|11211.92|11330.49|11210.49|10
1652112650000|2022-05-09 16:10:50|11331.86|11211.86|11332.45|11212.45|11332.77|11212.77|11331.83|11211.83|10
1652112660000|2022-05-09 16:11:00|11332.99|11212.99|11337|11217|11337.41|11217.41|11332.99|11212.99|10
1652112670000|2022-05-09 16:11:10|11336.92|11216.92|11335.9|11215.9|11336.95|11216.95|11335.9|11215.9|10
1652112680000|2022-05-09 16:11:20|11335.05|11215.05|11333.1|11213.1|11335.69|11215.69|11333.1|11213.1|10
1652112690000|2022-05-09 16:11:30|11333.33|11213.33|11330.21|11210.21|11333.33|11213.33|11330.21|11210.21|10
1652112700000|2022-05-09 16:11:40|11330.38|11210.38|11328.38|11208.38|11330.38|11210.38|11328.38|11208.38|10
1652112710000|2022-05-09 16:11:50|11327.52|11207.52|11328.13|11208.13|11328.13|11208.13|11326.99|11206.99|9
1652112720000|2022-05-09 16:12:00|11328.04|11208.04|11327.92|11207.92|11328.9|11208.9|11327.56|11207.56|10
1652112730000|2022-05-09 16:12:10|11327.56|11207.56|11327.02|11207.02|11328.41|11208.41|11326.88|11206.88|10
1652112740000|2022-05-09 16:12:20|11327.14|11207.14|11326.44|11206.44|11327.41|11207.41|11326.44|11206.44|10
1652112750000|2022-05-09 16:12:30|11326.45|11206.45|11325.43|11205.43|11326.45|11206.45|11325.07|11205.07|9
1652112760000|2022-05-09 16:12:40|11325.7|11205.7|11323.96|11203.96|11325.98|11205.98|11323.96|11203.96|10
1652112770000|2022-05-09 16:12:50|11323.3|11203.3|11320.27|11200.27|11323.3|11203.3|11320.27|11200.27|10
1652112780000|2022-05-09 16:13:00|11320.9|11200.9|11325.93|11205.93|11326.36|11206.36|11320.9|11200.9|10
1652112790000|2022-05-09 16:13:10|11327.23|11207.23|11334.12|11214.12|11334.12|11214.12|11327.23|11207.23|10
1652112800000|2022-05-09 16:13:20|11334.97|11214.97|11336.91|11216.91|11337.06|11217.06|11334.97|11214.97|10
1652112810000|2022-05-09 16:13:30|11337.01|11217.01|11339.52|11219.52|11339.61|11219.61|11336.85|11216.85|10
1652112820000|2022-05-09 16:13:40|11339.57|11219.57|11338.14|11218.14|11339.72|11219.72|11338.14|11218.14|10
1652112830000|2022-05-09 16:13:50|11337.11|11217.11|11333.56|11213.56|11337.11|11217.11|11333.56|11213.56|10
1652112840000|2022-05-09 16:14:00|11333.66|11213.66|11331.34|11211.34|11334.09|11214.09|11331.2|11211.2|10
1652112850000|2022-05-09 16:14:10|11331.23|11211.23|11338.01|11218.01|11338.01|11218.01|11331.23|11211.23|9
1652112860000|2022-05-09 16:14:20|11338.1|11218.1|11346.36|11226.36|11346.36|11226.36|11338.1|11218.1|10
1652112870000|2022-05-09 16:14:30|11346.69|11226.69|11348.23|11228.23|11348.5|11228.5|11346.69|11226.69|9
1652112880000|2022-05-09 16:14:40|11348.51|11228.51|11349.62|11229.62|11349.83|11229.83|11348.51|11228.51|10
1652112890000|2022-05-09 16:14:50|11349.96|11229.96|11349.37|11229.37|11350.45|11230.45|11349.37|11229.37|10
1652112900000|2022-05-09 16:15:00|11349.61|11229.61|11348.5|11228.5|11349.61|11229.61|11346.63|11226.63|10
1652112910000|2022-05-09 16:15:10|11349.33|11229.33|11355.68|11235.68|11355.68|11235.68|11349.33|11229.33|10
1652112920000|2022-05-09 16:15:20|11356.27|11236.27|11359.36|11239.36|11359.56|11239.56|11356.27|11236.27|10
1652112930000|2022-05-09 16:15:30|11358.79|11238.79|11362.21|11242.21|11362.59|11242.59|11358.79|11238.79|10
1652112940000|2022-05-09 16:15:40|11361.93|11241.93|11366.21|11246.21|11367.22|11247.22|11361.74|11241.74|10
1652112950000|2022-05-09 16:15:50|11366.01|11246.01|11376.44|11256.44|11376.44|11256.44|11366.01|11246.01|10
1652112960000|2022-05-09 16:16:00|11374.09|11254.09|11395.69|11275.69|11395.69|11275.69|11374.09|11254.09|10
1652112970000|2022-05-09 16:16:10|11396.42|11276.42|11393.61|11273.61|11397|11277|11393.61|11273.61|10
1652112980000|2022-05-09 16:16:20|11391.26|11271.26|11384.34|11264.34|11391.26|11271.26|11384.34|11264.34|10
1652112990000|2022-05-09 16:16:30|11385.01|11265.01|11381.51|11261.51|11385.01|11265.01|11381.43|11261.43|10
1652113000000|2022-05-09 16:16:40|11381.05|11261.05|11379.28|11259.28|11381.25|11261.25|11378.6|11258.6|9
1652113010000|2022-05-09 16:16:50|11379.22|11259.22|11379.75|11259.75|11380.03|11260.03|11378.79|11258.79|10
1652113020000|2022-05-09 16:17:00|11379.72|11259.72|11380.76|11260.76|11381.21|11261.21|11379.72|11259.72|10
1652113030000|2022-05-09 16:17:10|11380.98|11260.98|11378.63|11258.63|11380.98|11260.98|11378.63|11258.63|10
1652113040000|2022-05-09 16:17:20|11378.66|11258.66|11379.16|11259.16|11379.16|11259.16|11376.84|11256.84|10
1652113050000|2022-05-09 16:17:30|11379.59|11259.59|11379.87|11259.87|11379.99|11259.99|11379.43|11259.43|10
1652113060000|2022-05-09 16:17:40|11380.76|11260.76|11383.13|11263.13|11383.13|11263.13|11380.71|11260.71|10
1652113070000|2022-05-09 16:17:50|11384.37|11264.37|11387.6|11267.6|11387.6|11267.6|11384.37|11264.37|10
1652113080000|2022-05-09 16:18:00|11387.26|11267.26|11390.16|11270.16|11390.88|11270.88|11387.26|11267.26|10
1652113090000|2022-05-09 16:18:10|11390.01|11270.01|11391.27|11271.27|11391.52|11271.52|11390.01|11270.01|10
1652113100000|2022-05-09 16:18:20|11391.17|11271.17|11391.58|11271.58|11392.83|11272.83|11391.17|11271.17|10
1652113110000|2022-05-09 16:18:30|11391.62|11271.62|11393|11273|11393.51|11273.51|11391.03|11271.03|10
1652113120000|2022-05-09 16:18:40|11392.52|11272.52|11387.95|11267.95|11392.53|11272.53|11387.95|11267.95|10
1652113130000|2022-05-09 16:18:50|11388.1|11268.1|11383.5|11263.5|11388.1|11268.1|11383.14|11263.14|10
1652113140000|2022-05-09 16:19:00|11381.78|11261.78|11380.79|11260.79|11381.78|11261.78|11380.49|11260.49|10
1652113150000|2022-05-09 16:19:10|11380.71|11260.71|11381.02|11261.02|11381.11|11261.11|11380.49|11260.49|10
1652113160000|2022-05-09 16:19:20|11380.83|11260.83|11380.24|11260.24|11381.77|11261.77|11380.24|11260.24|10
1652113170000|2022-05-09 16:19:30|11380.32|11260.32|11375.89|11255.89|11380.46|11260.46|11375.89|11255.89|10
1652113180000|2022-05-09 16:19:40|11375.62|11255.62|11372.74|11252.74|11375.62|11255.62|11372.64|11252.64|10
1652113190000|2022-05-09 16:19:50|11372.77|11252.77|11369.69|11249.69|11373.97|11253.97|11369.69|11249.69|10
1652113200000|2022-05-09 16:20:00|11370.24|11250.24|11366.12|11246.12|11370.33|11250.33|11366.12|11246.12|10
1652113210000|2022-05-09 16:20:10|11365.85|11245.85|11361.51|11241.51|11365.85|11245.85|11361.51|11241.51|10
1652113220000|2022-05-09 16:20:20|11362.07|11242.07|11359.26|11239.26|11362.07|11242.07|11359.26|11239.26|10
1652113230000|2022-05-09 16:20:30|11358.98|11238.98|11351.23|11231.23|11359.06|11239.06|11351.23|11231.23|10
1652113240000|2022-05-09 16:20:40|11349.5|11229.5|11346.73|11226.73|11349.94|11229.94|11346.73|11226.73|10
1652113250000|2022-05-09 16:20:50|11345.7|11225.7|11341.62|11221.62|11345.7|11225.7|11341.62|11221.62|10
1652113260000|2022-05-09 16:21:00|11341.31|11221.31|11340.32|11220.32|11341.31|11221.31|11340.32|11220.32|9
1652113270000|2022-05-09 16:21:10|11340.63|11220.63|11344.64|11224.64|11345.06|11225.06|11340.63|11220.63|10
1652113280000|2022-05-09 16:21:20|11344.82|11224.82|11351.3|11231.3|11351.3|11231.3|11344.62|11224.62|10
1652113290000|2022-05-09 16:21:30|11350.71|11230.71|11352.48|11232.48|11352.48|11232.48|11350.56|11230.56|10
1652113300000|2022-05-09 16:21:40|11352.32|11232.32|11350.04|11230.04|11352.32|11232.32|11350.04|11230.04|10
1652113310000|2022-05-09 16:21:50|11350.18|11230.18|11349.8|11229.8|11350.21|11230.21|11349.37|11229.37|10
1652113320000|2022-05-09 16:22:00|11349.91|11229.91|11349.75|11229.75|11350.46|11230.46|11349.43|11229.43|10
1652113330000|2022-05-09 16:22:10|11349.26|11229.26|11349.38|11229.38|11349.38|11229.38|11347.97|11227.97|9
1652113340000|2022-05-09 16:22:20|11349.46|11229.46|11349.28|11229.28|11350.4|11230.4|11348.91|11228.91|10
1652113350000|2022-05-09 16:22:30|11349.51|11229.51|11350.61|11230.61|11351.06|11231.06|11349.51|11229.51|10
1652113360000|2022-05-09 16:22:40|11351.03|11231.03|11348.57|11228.57|11351.03|11231.03|11348.38|11228.38|10
1652113370000|2022-05-09 16:22:50|11348.15|11228.15|11344.39|11224.39|11348.15|11228.15|11344.39|11224.39|10
1652113380000|2022-05-09 16:23:00|11344.42|11224.42|11342.82|11222.82|11344.43|11224.43|11342.75|11222.75|9
1652113390000|2022-05-09 16:23:10|11342.92|11222.92|11339.62|11219.62|11342.92|11222.92|11339.62|11219.62|10
1652113400000|2022-05-09 16:23:20|11340.16|11220.16|11342.18|11222.18|11342.18|11222.18|11340.03|11220.03|10
1652113410000|2022-05-09 16:23:30|11342.06|11222.06|11342.82|11222.82|11342.84|11222.84|11341.9|11221.9|10
1652113420000|2022-05-09 16:23:40|11343.01|11223.01|11345.14|11225.14|11345.16|11225.16|11343.01|11223.01|10
1652113430000|2022-05-09 16:23:50|11345.78|11225.78|11347.13|11227.13|11347.55|11227.55|11345.48|11225.48|10
1652113440000|2022-05-09 16:24:00|11347.39|11227.39|11350.02|11230.02|11350.02|11230.02|11347.39|11227.39|10
1652113450000|2022-05-09 16:24:10|11350.41|11230.41|11354.73|11234.73|11355.98|11235.98|11350.41|11230.41|10
1652113460000|2022-05-09 16:24:20|11355.96|11235.96|11365.16|11245.16|11365.16|11245.16|11355.96|11235.96|10
1652113470000|2022-05-09 16:24:30|11365.81|11245.81|11367.46|11247.46|11368.98|11248.98|11365.81|11245.81|10
1652113480000|2022-05-09 16:24:40|11367.02|11247.02|11366.55|11246.55|11367.7|11247.7|11366.55|11246.55|10
1652113490000|2022-05-09 16:24:50|11367.07|11247.07|11362.89|11242.89|11367.23|11247.23|11362.89|11242.89|10
1652113500000|2022-05-09 16:25:00|11361.65|11241.65|11359.66|11239.66|11362|11242|11359.56|11239.56|10
1652113510000|2022-05-09 16:25:10|11359.36|11239.36|11356.5|11236.5|11359.67|11239.67|11356.5|11236.5|10
1652113520000|2022-05-09 16:25:20|11356.49|11236.49|11353.35|11233.35|11356.7|11236.7|11353.35|11233.35|10
1652113530000|2022-05-09 16:25:30|11353.02|11233.02|11348.13|11228.13|11353.48|11233.48|11347.31|11227.31|10
1652113540000|2022-05-09 16:25:40|11347.86|11227.86|11344.91|11224.91|11347.86|11227.86|11344.83|11224.83|10
1652113550000|2022-05-09 16:25:50|11344.4|11224.4|11341.39|11221.39|11344.4|11224.4|11341.19|11221.19|10
1652113560000|2022-05-09 16:26:00|11340.83|11220.83|11334.54|11214.54|11340.83|11220.83|11334.54|11214.54|10
1652113570000|2022-05-09 16:26:10|11334.26|11214.26|11323.83|11203.83|11334.26|11214.26|11323.83|11203.83|10
1652113580000|2022-05-09 16:26:20|11322.34|11202.34|11320.18|11200.18|11322.34|11202.34|11319.83|11199.83|10
1652113590000|2022-05-09 16:26:30|11320.1|11200.1|11319.18|11199.18|11320.1|11200.1|11318.39|11198.39|10
1652113600000|2022-05-09 16:26:40|11319.19|11199.19|11315.27|11195.27|11319.19|11199.19|11315.27|11195.27|10
1652113610000|2022-05-09 16:26:50|11314.58|11194.58|11308.97|11188.97|11314.58|11194.58|11308.97|11188.97|10
1652113620000|2022-05-09 16:27:00|11309.39|11189.39|11309.54|11189.54|11310.18|11190.18|11309.37|11189.37|10
1652113630000|2022-05-09 16:27:10|11309.38|11189.38|11305.87|11185.87|11309.38|11189.38|11305.31|11185.31|10
1652113640000|2022-05-09 16:27:20|11306.82|11186.82|11306.12|11186.12|11306.82|11186.82|11304.9|11184.9|10
1652113650000|2022-05-09 16:27:30|11306.31|11186.31|11307.93|11187.93|11307.93|11187.93|11305.63|11185.63|10
1652113660000|2022-05-09 16:27:40|11308.04|11188.04|11306.32|11186.32|11308.04|11188.04|11305.97|11185.97|10
1652113670000|2022-05-09 16:27:50|11306.47|11186.47|11305.75|11185.75|11306.47|11186.47|11305.44|11185.44|9
1652113680000|2022-05-09 16:28:00|11304.97|11184.97|11298.21|11178.21|11305.43|11185.43|11297.82|11177.82|10
1652113690000|2022-05-09 16:28:10|11298.3|11178.3|11299.78|11179.78|11299.83|11179.83|11297.89|11177.89|10
1652113700000|2022-05-09 16:28:20|11300.14|11180.14|11296.9|11176.9|11300.14|11180.14|11296.9|11176.9|10
1652113710000|2022-05-09 16:28:30|11297.96|11177.96|11295.75|11175.75|11297.96|11177.96|11295.75|11175.75|10
1652113720000|2022-05-09 16:28:40|11296.07|11176.07|11296.65|11176.65|11296.72|11176.72|11296.07|11176.07|10
1652113730000|2022-05-09 16:28:50|11297.59|11177.59|11296.24|11176.24|11297.59|11177.59|11295.62|11175.62|10
1652113740000|2022-05-09 16:29:00|11296.26|11176.26|11295.6|11175.6|11296.71|11176.71|11295.6|11175.6|10
1652113750000|2022-05-09 16:29:10|11295.37|11175.37|11294.06|11174.06|11295.37|11175.37|11293.89|11173.89|9
1652113760000|2022-05-09 16:29:20|11294.03|11174.03|11293.69|11173.69|11294.96|11174.96|11292.74|11172.74|9
1652113770000|2022-05-09 16:29:30|11294.04|11174.04|11296.44|11176.44|11297.15|11177.15|11293.92|11173.92|10
1652113780000|2022-05-09 16:29:40|11296.42|11176.42|11300.88|11180.88|11300.88|11180.88|11296.42|11176.42|10
1652113790000|2022-05-09 16:29:50|11301.51|11181.51|11302.12|11182.12|11302.12|11182.12|11301.09|11181.09|10
1652113800000|2022-05-09 16:30:00|11302.37|11182.37|11299.16|11179.16|11302.44|11182.44|11298.95|11178.95|10
1652113810000|2022-05-09 16:30:10|11299.04|11179.04|11299.23|11179.23|11299.88|11179.88|11298.63|11178.63|9
1652113820000|2022-05-09 16:30:20|11300.14|11180.14|11300.38|11180.38|11300.44|11180.44|11298.01|11178.01|10
1652113830000|2022-05-09 16:30:30|11300.57|11180.57|11303.48|11183.48|11303.52|11183.52|11299.19|11179.19|10
1652113840000|2022-05-09 16:30:40|11302.79|11182.79|11302.63|11182.63|11304.22|11184.22|11302.62|11182.62|10
1652113850000|2022-05-09 16:30:50|11301.93|11181.93|11297.04|11177.04|11301.93|11181.93|11297.04|11177.04|10
1652113860000|2022-05-09 16:31:00|11296.86|11176.86|11291.84|11171.84|11296.86|11176.86|11291.84|11171.84|9
1652113870000|2022-05-09 16:31:10|11292.26|11172.26|11293.09|11173.09|11293.64|11173.64|11292.26|11172.26|10
1652113880000|2022-05-09 16:31:20|11293.03|11173.03|11297.26|11177.26|11297.26|11177.26|11292.48|11172.48|10
1652113890000|2022-05-09 16:31:30|11298.9|11178.9|11306.83|11186.83|11307.96|11187.96|11298.9|11178.9|10
1652113900000|2022-05-09 16:31:40|11304.14|11184.14|11306.61|11186.61|11310.49|11190.49|11303.55|11183.55|10
1652113910000|2022-05-09 16:31:50|11306.76|11186.76|11302.47|11182.47|11306.76|11186.76|11302.47|11182.47|10
1652113920000|2022-05-09 16:32:00|11302.02|11182.02|11297.11|11177.11|11302.02|11182.02|11297.11|11177.11|10
1652113930000|2022-05-09 16:32:10|11297.3|11177.3|11296.75|11176.75|11297.48|11177.48|11295.16|11175.16|10
1652113940000|2022-05-09 16:32:20|11296.64|11176.64|11300.31|11180.31|11300.31|11180.31|11296.64|11176.64|10
1652113950000|2022-05-09 16:32:30|11301.8|11181.8|11304.48|11184.48|11304.79|11184.79|11301.8|11181.8|10
1652113960000|2022-05-09 16:32:40|11305.57|11185.57|11303.68|11183.68|11305.57|11185.57|11303.68|11183.68|10
1652113970000|2022-05-09 16:32:50|11304.53|11184.53|11302.26|11182.26|11304.53|11184.53|11301.94|11181.94|10
1652113980000|2022-05-09 16:33:00|11301.94|11181.94|11301.55|11181.55|11302.05|11182.05|11301.31|11181.31|10
1652113990000|2022-05-09 16:33:10|11301.26|11181.26|11299.04|11179.04|11302.51|11182.51|11298.38|11178.38|10
1652114000000|2022-05-09 16:33:20|11299.05|11179.05|11293.75|11173.75|11299.05|11179.05|11293.75|11173.75|10
1652114010000|2022-05-09 16:33:30|11293.62|11173.62|11291.19|11171.19|11293.62|11173.62|11291.19|11171.19|9
1652114020000|2022-05-09 16:33:40|11292.09|11172.09|11292.75|11172.75|11292.75|11172.75|11291.47|11171.47|10
1652114030000|2022-05-09 16:33:50|11292.77|11172.77|11291.18|11171.18|11292.77|11172.77|11290.86|11170.86|10
1652114040000|2022-05-09 16:34:00|11292.27|11172.27|11293.52|11173.52|11294.01|11174.01|11292.11|11172.11|10
1652114050000|2022-05-09 16:34:10|11293.76|11173.76|11293.88|11173.88|11295.68|11175.68|11292.85|11172.85|10
1652114060000|2022-05-09 16:34:20|11293.79|11173.79|11292.01|11172.01|11293.79|11173.79|11291.89|11171.89|10
1652114070000|2022-05-09 16:34:30|11290.73|11170.73|11290.42|11170.42|11291.04|11171.04|11290.38|11170.38|10
1652114080000|2022-05-09 16:34:40|11290.71|11170.71|11291.69|11171.69|11292.24|11172.24|11290.71|11170.71|10
1652114090000|2022-05-09 16:34:50|11291.73|11171.73|11289.56|11169.56|11292.66|11172.66|11289.41|11169.41|10
1652114100000|2022-05-09 16:35:00|11289.01|11169.01|11287.25|11167.25|11289.01|11169.01|11287.25|11167.25|9
1652114110000|2022-05-09 16:35:10|11286.48|11166.48|11283.33|11163.33|11286.48|11166.48|11283.33|11163.33|10
1652114120000|2022-05-09 16:35:20|11282.72|11162.72|11276.85|11156.85|11282.72|11162.72|11276.85|11156.85|10
1652114130000|2022-05-09 16:35:30|11278.2|11158.2|11274.52|11154.52|11278.2|11158.2|11274.31|11154.31|10
1652114140000|2022-05-09 16:35:40|11274.26|11154.26|11270.69|11150.69|11274.26|11154.26|11270.5|11150.5|10
1652114150000|2022-05-09 16:35:50|11270.37|11150.37|11267.48|11147.48|11270.37|11150.37|11267.48|11147.48|10
1652114160000|2022-05-09 16:36:00|11267.89|11147.89|11267.87|11147.87|11268.09|11148.09|11266.8|11146.8|10
1652114170000|2022-05-09 16:36:10|11267.81|11147.81|11267.81|11147.81|11268.7|11148.7|11267.79|11147.79|10
1652114180000|2022-05-09 16:36:20|11267.66|11147.66|11265.18|11145.18|11267.66|11147.66|11265.18|11145.18|10
1652114190000|2022-05-09 16:36:30|11265.43|11145.43|11258.68|11138.68|11265.43|11145.43|11258.68|11138.68|10
1652114200000|2022-05-09 16:36:40|11258.84|11138.84|11255.65|11135.65|11258.84|11138.84|11255.65|11135.65|10
1652114210000|2022-05-09 16:36:50|11255.21|11135.21|11242.74|11122.74|11255.21|11135.21|11242.74|11122.74|10
1652114220000|2022-05-09 16:37:00|11242.39|11122.39|11241.33|11121.33|11242.39|11122.39|11241.32|11121.32|10
1652114230000|2022-05-09 16:37:10|11240.93|11120.93|11234.65|11114.65|11240.93|11120.93|11234.65|11114.65|9
1652114240000|2022-05-09 16:37:20|11234.14|11114.14|11224.86|11104.86|11234.14|11114.14|11224.86|11104.86|10
1652114250000|2022-05-09 16:37:30|11223.8|11103.8|11220.38|11100.38|11223.8|11103.8|11220.38|11100.38|10
1652114260000|2022-05-09 16:37:40|11220.54|11100.54|11220.15|11100.15|11220.54|11100.54|11219.59|11099.59|10
1652114270000|2022-05-09 16:37:50|11217.77|11097.77|11213.25|11093.25|11217.77|11097.77|11213.25|11093.25|10
1652114280000|2022-05-09 16:38:00|11213.38|11093.38|11202.86|11082.86|11213.38|11093.38|11202.86|11082.86|10
1652114290000|2022-05-09 16:38:10|11201.81|11081.81|11201.72|11081.72|11203.38|11083.38|11201.72|11081.72|10
1652114300000|2022-05-09 16:38:20|11201.63|11081.63|11194.77|11074.77|11201.63|11081.63|11194.77|11074.77|9
1652114310000|2022-05-09 16:38:30|11194.66|11074.66|11190.16|11070.16|11194.97|11074.97|11190.16|11070.16|10
1652114320000|2022-05-09 16:38:40|11190|11070|11194.84|11074.84|11195.44|11075.44|11190|11070|10
1652114330000|2022-05-09 16:38:50|11195.6|11075.6|11193.36|11073.36|11196.23|11076.23|11193.21|11073.21|10
1652114340000|2022-05-09 16:39:00|11194.66|11074.66|11193.26|11073.26|11195.25|11075.25|11192.46|11072.46|10
1652114350000|2022-05-09 16:39:10|11193.61|11073.61|11184.93|11064.93|11194.01|11074.01|11184.93|11064.93|10
1652114360000|2022-05-09 16:39:20|11183.98|11063.98|11184.06|11064.06|11184.2|11064.2|11181.23|11061.23|10
1652114370000|2022-05-09 16:39:30|11181.48|11061.48|11181.4|11061.4|11183.01|11063.01|11181.4|11061.4|10
1652114380000|2022-05-09 16:39:40|11181|11061|11175.61|11055.61|11181.51|11061.51|11175.61|11055.61|10
1652114390000|2022-05-09 16:39:50|11175.25|11055.25|11166.55|11046.55|11175.25|11055.25|11166.55|11046.55|10
1652114400000|2022-05-09 16:40:00|11165.97|11045.97|11163.88|11043.88|11167.47|11047.47|11163.88|11043.88|10
1652114410000|2022-05-09 16:40:10|11163.94|11043.94|11165.04|11045.04|11165.04|11045.04|11162.9|11042.9|10
1652114420000|2022-05-09 16:40:20|11165.36|11045.36|11166.56|11046.56|11166.77|11046.77|11164.61|11044.61|10
1652114430000|2022-05-09 16:40:30|11166.31|11046.31|11165.64|11045.64|11166.6|11046.6|11165.64|11045.64|9
1652114440000|2022-05-09 16:40:40|11165.34|11045.34|11175.77|11055.77|11175.77|11055.77|11165.34|11045.34|10
1652114450000|2022-05-09 16:40:50|11178.21|11058.21|11183.03|11063.03|11183.48|11063.48|11178.21|11058.21|10
1652114460000|2022-05-09 16:41:00|11183.67|11063.67|11181.08|11061.08|11183.96|11063.96|11180.55|11060.55|10
1652114470000|2022-05-09 16:41:10|11179.79|11059.79|11178.15|11058.15|11179.79|11059.79|11175.97|11055.97|10
1652114480000|2022-05-09 16:41:20|11178.74|11058.74|11184.75|11064.75|11184.75|11064.75|11178.74|11058.74|10
1652114490000|2022-05-09 16:41:30|11184.61|11064.61|11182.61|11062.61|11185.02|11065.02|11182.36|11062.36|10
1652114500000|2022-05-09 16:41:40|11182.4|11062.4|11178.74|11058.74|11182.44|11062.44|11178.74|11058.74|10
1652114510000|2022-05-09 16:41:50|11179.01|11059.01|11177.93|11057.93|11179.2|11059.2|11177.31|11057.31|10
1652114520000|2022-05-09 16:42:00|11177.23|11057.23|11177.13|11057.13|11177.87|11057.87|11176.41|11056.41|10
1652114530000|2022-05-09 16:42:10|11176.29|11056.29|11172.3|11052.3|11176.29|11056.29|11172.3|11052.3|10
1652114540000|2022-05-09 16:42:20|11172.05|11052.05|11169.51|11049.51|11172.05|11052.05|11169.37|11049.37|10
1652114550000|2022-05-09 16:42:30|11169.41|11049.41|11162.61|11042.61|11169.41|11049.41|11162.61|11042.61|10
1652114560000|2022-05-09 16:42:40|11161.45|11041.45|11154.74|11034.74|11162.17|11042.17|11154.74|11034.74|10
1652114570000|2022-05-09 16:42:50|11154.42|11034.42|11146.11|11026.11|11155.21|11035.21|11146.11|11026.11|10
1652114580000|2022-05-09 16:43:00|11144.57|11024.57|11128.03|11008.03|11144.57|11024.57|11128.03|11008.03|10
1652114590000|2022-05-09 16:43:10|11123.17|11003.17|11106.33|10986.33|11123.17|11003.17|11106.33|10986.33|10
1652114600000|2022-05-09 16:43:20|11105.35|10985.35|11101.7|10981.7|11106.11|10986.11|11101.7|10981.7|10
1652114610000|2022-05-09 16:43:30|11102.54|10982.54|11102.34|10982.34|11102.54|10982.54|11100.49|10980.49|10
1652114620000|2022-05-09 16:43:40|11103.11|10983.11|11096.19|10976.19|11103.46|10983.46|11096.19|10976.19|10
1652114630000|2022-05-09 16:43:50|11094.38|10974.38|11087.82|10967.82|11094.38|10974.38|11087.82|10967.82|10
1652114640000|2022-05-09 16:44:00|11086.62|10966.62|11076.17|10956.17|11086.62|10966.62|11076.17|10956.17|10
1652114650000|2022-05-09 16:44:10|11076.39|10956.39|11071.48|10951.48|11077.77|10957.77|11070.55|10950.55|10
1652114660000|2022-05-09 16:44:20|11071.34|10951.34|11070.22|10950.22|11071.34|10951.34|11068.83|10948.83|10
1652114670000|2022-05-09 16:44:30|11069.74|10949.74|11060.69|10940.69|11069.74|10949.74|11060.69|10940.69|10
1652114680000|2022-05-09 16:44:40|11060.18|10940.18|11051.79|10931.79|11060.57|10940.57|11051.79|10931.79|10
1652114690000|2022-05-09 16:44:50|11051.32|10931.32|11052.94|10932.94|11053.05|10933.05|11050.52|10930.52|10
1652114700000|2022-05-09 16:45:00|11052.66|10932.66|11059.1|10939.1|11059.1|10939.1|11052.62|10932.62|10
1652114710000|2022-05-09 16:45:10|11058.16|10938.16|11076.03|10956.03|11076.03|10956.03|11058.16|10938.16|10
1652114720000|2022-05-09 16:45:20|11077.67|10957.67|11086.41|10966.41|11086.41|10966.41|11077.67|10957.67|10
1652114730000|2022-05-09 16:45:30|11088.12|10968.12|11082.63|10962.63|11088.18|10968.18|11079.84|10959.84|10
1652114740000|2022-05-09 16:45:40|11081.19|10961.19|11081|10961|11085.27|10965.27|11081|10961|10
1652114750000|2022-05-09 16:45:50|11076.51|10956.51|11077.6|10957.6|11078.42|10958.42|11076.2|10956.2|10
1652114760000|2022-05-09 16:46:00|11075.82|10955.82|11071.89|10951.89|11076.88|10956.88|11071.89|10951.89|10
1652114770000|2022-05-09 16:46:10|11071.88|10951.88|11074.21|10954.21|11074.48|10954.48|11070.84|10950.84|10
1652114780000|2022-05-09 16:46:20|11073.71|10953.71|11079.44|10959.44|11079.44|10959.44|11073.71|10953.71|10
1652114790000|2022-05-09 16:46:30|11080.72|10960.72|11088.06|10968.06|11088.06|10968.06|11080.72|10960.72|10
1652114800000|2022-05-09 16:46:40|11088.34|10968.34|11089.35|10969.35|11089.35|10969.35|11087.2|10967.2|10
1652114810000|2022-05-09 16:46:50|11089.24|10969.24|11086.17|10966.17|11089.24|10969.24|11086.17|10966.17|10
1652114820000|2022-05-09 16:47:00|11084.15|10964.15|11080.37|10960.37|11084.15|10964.15|11080.37|10960.37|10
1652114830000|2022-05-09 16:47:10|11078.51|10958.51|11067.65|10947.65|11078.51|10958.51|11067.65|10947.65|10
1652114840000|2022-05-09 16:47:20|11068.17|10948.17|11071.74|10951.74|11071.74|10951.74|11067.84|10947.84|10
1652114850000|2022-05-09 16:47:30|11072.1|10952.1|11079.48|10959.48|11079.48|10959.48|11072.1|10952.1|10
1652114860000|2022-05-09 16:47:40|11080.27|10960.27|11080.1|10960.1|11080.96|10960.96|11080.07|10960.07|10
1652114870000|2022-05-09 16:47:50|11079.76|10959.76|11079.25|10959.25|11080.89|10960.89|11078.69|10958.69|10
1652114880000|2022-05-09 16:48:00|11079.04|10959.04|11078.27|10958.27|11079.04|10959.04|11076.59|10956.59|10
1652114890000|2022-05-09 16:48:10|11078.25|10958.25|11073.76|10953.76|11078.78|10958.78|11073.76|10953.76|10
1652114900000|2022-05-09 16:48:20|11071.46|10951.46|11071.46|10951.46|11072.24|10952.24|11069.17|10949.17|10
1652114910000|2022-05-09 16:48:30|11072.66|10952.66|11066.48|10946.48|11072.68|10952.68|11066.48|10946.48|10
1652114920000|2022-05-09 16:48:40|11065.37|10945.37|11061.98|10941.98|11065.88|10945.88|11061.98|10941.98|10
1652114930000|2022-05-09 16:48:50|11061.68|10941.68|11053.44|10933.44|11061.68|10941.68|11053.44|10933.44|10
1652114940000|2022-05-09 16:49:00|11049.81|10929.81|11049.6|10929.6|11049.81|10929.81|11046.77|10926.77|10
1652114950000|2022-05-09 16:49:10|11050.1|10930.1|11039.07|10919.07|11053.5|10933.5|11039.07|10919.07|10
1652114960000|2022-05-09 16:49:20|11037.33|10917.33|11028.01|10908.01|11037.33|10917.33|11028.01|10908.01|10
1652114970000|2022-05-09 16:49:30|11028.03|10908.03|11019.16|10899.16|11028.03|10908.03|11019.16|10899.16|10
1652114980000|2022-05-09 16:49:40|11020.6|10900.6|11027.11|10907.11|11027.11|10907.11|11020.5|10900.5|10
1652114990000|2022-05-09 16:49:50|11028.65|10908.65|11032.89|10912.89|11032.89|10912.89|11028.65|10908.65|10
1652115000000|2022-05-09 16:50:00|11033.16|10913.16|11033.09|10913.09|11033.73|10913.73|11030.26|10910.26|10
1652115010000|2022-05-09 16:50:10|11033.24|10913.24|11031.48|10911.48|11033.24|10913.24|11031.48|10911.48|10
1652115020000|2022-05-09 16:50:20|11031.3|10911.3|11033.42|10913.42|11033.42|10913.42|11030.85|10910.85|10
1652115030000|2022-05-09 16:50:30|11034|10914|11033.16|10913.16|11034.03|10914.03|11032.98|10912.98|10
1652115040000|2022-05-09 16:50:40|11032.98|10912.98|11033|10913|11033.82|10913.82|11032.88|10912.88|10
1652115050000|2022-05-09 16:50:50|11031.22|10911.22|11021.88|10901.88|11031.22|10911.22|11021.88|10901.88|10
1652115060000|2022-05-09 16:51:00|11021.21|10901.21|10998.28|10878.28|11023.14|10903.14|10997.43|10877.43|10
1652115070000|2022-05-09 16:51:10|10997.74|10877.74|10989.97|10869.97|10997.74|10877.74|10989.97|10869.97|10
1652115080000|2022-05-09 16:51:20|10984.69|10864.69|10983.16|10863.16|10984.69|10864.69|10980.94|10860.94|10
1652115090000|2022-05-09 16:51:30|10981.17|10861.17|10982.78|10862.78|10982.94|10862.94|10979.52|10859.52|10
1652115100000|2022-05-09 16:51:40|10984.1|10864.1|10981.01|10861.01|10984.22|10864.22|10981.01|10861.01|10
1652115110000|2022-05-09 16:51:50|10981.7|10861.7|10977.86|10857.86|10981.7|10861.7|10977.86|10857.86|10
1652115120000|2022-05-09 16:52:00|10976.3|10856.3|10973.35|10853.35|10976.3|10856.3|10971.62|10851.62|10
1652115130000|2022-05-09 16:52:10|10970.75|10850.75|10961.63|10841.63|10970.75|10850.75|10961.63|10841.63|10
1652115140000|2022-05-09 16:52:20|10955.69|10835.69|10946.76|10826.76|10955.69|10835.69|10946.17|10826.17|10
1652115150000|2022-05-09 16:52:30|10944.97|10824.97|10933.9|10813.9|10945.01|10825.01|10933.9|10813.9|10
1652115160000|2022-05-09 16:52:40|10933.67|10813.67|10926.4|10806.4|10933.67|10813.67|10926.4|10806.4|10
1652115170000|2022-05-09 16:52:50|10926.13|10806.13|10923.67|10803.67|10927.34|10807.34|10923.67|10803.67|10
1652115180000|2022-05-09 16:53:00|10920.32|10800.32|10905.81|10785.81|10920.32|10800.32|10905.81|10785.81|10
1652115190000|2022-05-09 16:53:10|10903.79|10783.79|10901.35|10781.35|10903.79|10783.79|10900.37|10780.37|10
1652115200000|2022-05-09 16:53:20|10900.99|10780.99|10904.69|10784.69|10905.01|10785.01|10900.63|10780.63|10
1652115210000|2022-05-09 16:53:30|10905.05|10785.05|10898.29|10778.29|10905.05|10785.05|10898.09|10778.09|10
1652115220000|2022-05-09 16:53:40|10896.43|10776.43|10895.92|10775.92|10897.37|10777.37|10895.13|10775.13|9
1652115230000|2022-05-09 16:53:50|10897.19|10777.19|10895.17|10775.17|10897.19|10777.19|10892.36|10772.36|10
1652115240000|2022-05-09 16:54:00|10894.71|10774.71|10897.75|10777.75|10897.75|10777.75|10894.44|10774.44|10
1652115250000|2022-05-09 16:54:10|10899.25|10779.25|10905.29|10785.29|10905.29|10785.29|10899.25|10779.25|10
1652115260000|2022-05-09 16:54:20|10904.96|10784.96|10914.49|10794.49|10914.49|10794.49|10904.96|10784.96|10
1652115270000|2022-05-09 16:54:30|10914.58|10794.58|10917.74|10797.74|10917.74|10797.74|10914.58|10794.58|10
1652115280000|2022-05-09 16:54:40|10918.94|10798.94|10920.86|10800.86|10920.98|10800.98|10918.94|10798.94|10
1652115290000|2022-05-09 16:54:50|10920.4|10800.4|10918.83|10798.83|10921.32|10801.32|10918.83|10798.83|10
1652115300000|2022-05-09 16:55:00|10919.22|10799.22|10920.5|10800.5|10920.5|10800.5|10917.29|10797.29|10
1652115310000|2022-05-09 16:55:10|10920.25|10800.25|10923.31|10803.31|10923.93|10803.93|10920.25|10800.25|10
1652115320000|2022-05-09 16:55:20|10924.77|10804.77|10936.77|10816.77|10936.77|10816.77|10924.77|10804.77|10
1652115330000|2022-05-09 16:55:30|10939.31|10819.31|10951.22|10831.22|10951.22|10831.22|10939.31|10819.31|10
1652115340000|2022-05-09 16:55:40|10952.23|10832.23|10962.61|10842.61|10962.61|10842.61|10951.42|10831.42|10
1652115350000|2022-05-09 16:55:50|10965.69|10845.69|10972.68|10852.68|10972.68|10852.68|10965.69|10845.69|10
1652115360000|2022-05-09 16:56:00|10974.07|10854.07|10973.8|10853.8|10975.29|10855.29|10972.21|10852.21|9
1652115370000|2022-05-09 16:56:10|10972.77|10852.77|10973.8|10853.8|10974.12|10854.12|10971.62|10851.62|10
1652115380000|2022-05-09 16:56:20|10972.77|10852.77|10972.51|10852.51|10973.46|10853.46|10971.18|10851.18|10
1652115390000|2022-05-09 16:56:30|10972.85|10852.85|10978.4|10858.4|10979.08|10859.08|10972.25|10852.25|10
1652115400000|2022-05-09 16:56:40|10979.04|10859.04|10985.65|10865.65|10985.65|10865.65|10978.45|10858.45|10
1652115410000|2022-05-09 16:56:50|10983.66|10863.66|10983.23|10863.23|10985.05|10865.05|10982.86|10862.86|10
1652115420000|2022-05-09 16:57:00|10982.53|10862.53|10979.96|10859.96|10982.53|10862.53|10979.61|10859.61|10
1652115430000|2022-05-09 16:57:10|10980.07|10860.07|10974.76|10854.76|10980.07|10860.07|10974.76|10854.76|10
1652115440000|2022-05-09 16:57:20|10972.07|10852.07|10966.4|10846.4|10972.07|10852.07|10965.91|10845.91|10
1652115450000|2022-05-09 16:57:30|10966.56|10846.56|10961.01|10841.01|10966.56|10846.56|10961.01|10841.01|10
1652115460000|2022-05-09 16:57:40|10960.46|10840.46|10955.83|10835.83|10960.46|10840.46|10955.6|10835.6|9
1652115470000|2022-05-09 16:57:50|10954.68|10834.68|10953.36|10833.36|10954.85|10834.85|10953.36|10833.36|10
1652115480000|2022-05-09 16:58:00|10951.31|10831.31|10944.99|10824.99|10951.31|10831.31|10944.99|10824.99|10
1652115490000|2022-05-09 16:58:10|10943.38|10823.38|10941.38|10821.38|10944.91|10824.91|10941.38|10821.38|10
1652115500000|2022-05-09 16:58:20|10940.7|10820.7|10929.67|10809.67|10940.7|10820.7|10929.67|10809.67|10
1652115510000|2022-05-09 16:58:30|10930.09|10810.09|10930.33|10810.33|10930.83|10810.83|10928.9|10808.9|10
1652115520000|2022-05-09 16:58:40|10931.91|10811.91|10939.64|10819.64|10940.22|10820.22|10931.91|10811.91|10
1652115530000|2022-05-09 16:58:50|10944.38|10824.38|10951.44|10831.44|10951.44|10831.44|10944.38|10824.38|10
1652115540000|2022-05-09 16:59:00|10952.64|10832.64|10955.03|10835.03|10955.03|10835.03|10951.28|10831.28|10
1652115550000|2022-05-09 16:59:10|10955.64|10835.64|10964.05|10844.05|10964.05|10844.05|10955.34|10835.34|10
1652115560000|2022-05-09 16:59:20|10966.83|10846.83|10971.55|10851.55|10971.74|10851.74|10966.45|10846.45|10
1652115570000|2022-05-09 16:59:30|10971.2|10851.2|10985.02|10865.02|10985.11|10865.11|10971.2|10851.2|10
1652115580000|2022-05-09 16:59:40|10986.06|10866.06|10988.6|10868.6|10989.9|10869.9|10986.06|10866.06|10
1652115590000|2022-05-09 16:59:50|10985.98|10865.98|10978.33|10858.33|10986.99|10866.99|10978.33|10858.33|10
1652115600000|2022-05-09 17:00:00|10977.93|10857.93|10971.28|10851.28|10977.93|10857.93|10970.4|10850.4|10
1652115610000|2022-05-09 17:00:10|10971.1|10851.1|10965.28|10845.28|10971.1|10851.1|10965.28|10845.28|10
1652115620000|2022-05-09 17:00:20|10964.79|10844.79|10954.44|10834.44|10964.79|10844.79|10954.44|10834.44|10
1652115630000|2022-05-09 17:00:30|10953.23|10833.23|10940.03|10820.03|10953.23|10833.23|10938.68|10818.68|10
1652115640000|2022-05-09 17:00:40|10936.13|10816.13|10928.77|10808.77|10936.13|10816.13|10928.77|10808.77|10
1652115650000|2022-05-09 17:00:50|10928.52|10808.52|10930.15|10810.15|10930.89|10810.89|10927.83|10807.83|10
1652115660000|2022-05-09 17:01:00|10930.14|10810.14|10930.7|10810.7|10931.31|10811.31|10930.14|10810.14|10
1652115670000|2022-05-09 17:01:10|10930.96|10810.96|10927.04|10807.04|10931.17|10811.17|10927.04|10807.04|9
1652115680000|2022-05-09 17:01:20|10925.89|10805.89|10914.14|10794.14|10925.89|10805.89|10914.14|10794.14|10
1652115690000|2022-05-09 17:01:30|10913.53|10793.53|10911.38|10791.38|10913.74|10793.74|10909.59|10789.59|10
1652115700000|2022-05-09 17:01:40|10911.12|10791.12|10920.81|10800.81|10920.81|10800.81|10910.15|10790.15|10
1652115710000|2022-05-09 17:01:50|10923.03|10803.03|10933.67|10813.67|10933.67|10813.67|10923.03|10803.03|10
1652115720000|2022-05-09 17:02:00|10933.58|10813.58|10950.73|10830.73|10950.73|10830.73|10931.04|10811.04|10
1652115730000|2022-05-09 17:02:10|10952.57|10832.57|10963.83|10843.83|10963.83|10843.83|10952.57|10832.57|10
1652115740000|2022-05-09 17:02:20|10963.6|10843.6|10975.64|10855.64|10975.64|10855.64|10963.6|10843.6|10
1652115750000|2022-05-09 17:02:30|10976.53|10856.53|10970.75|10850.75|10977.34|10857.34|10970.75|10850.75|10
1652115760000|2022-05-09 17:02:40|10972.08|10852.08|10968.38|10848.38|10972.08|10852.08|10968.2|10848.2|10
1652115770000|2022-05-09 17:02:50|10966.55|10846.55|10962.13|10842.13|10966.55|10846.55|10962.13|10842.13|10
1652115780000|2022-05-09 17:03:00|10962.06|10842.06|10958.88|10838.88|10963.01|10843.01|10958.88|10838.88|10
1652115790000|2022-05-09 17:03:10|10958.51|10838.51|10950.76|10830.76|10958.51|10838.51|10950.76|10830.76|10
1652115800000|2022-05-09 17:03:20|10948.65|10828.65|10939.43|10819.43|10948.65|10828.65|10939.43|10819.43|10
1652115810000|2022-05-09 17:03:30|10935.94|10815.94|10931.26|10811.26|10935.94|10815.94|10931.18|10811.18|10
1652115820000|2022-05-09 17:03:40|10931.44|10811.44|10929.37|10809.37|10931.44|10811.44|10929.19|10809.19|10
1652115830000|2022-05-09 17:03:50|10928.23|10808.23|10924.28|10804.28|10928.34|10808.34|10924.28|10804.28|10
1652115840000|2022-05-09 17:04:00|10923.58|10803.58|10922.25|10802.25|10923.58|10803.58|10922.04|10802.04|10
1652115850000|2022-05-09 17:04:10|10922.3|10802.3|10919.87|10799.87|10922.3|10802.3|10919.87|10799.87|10
1652115860000|2022-05-09 17:04:20|10919.22|10799.22|10914.84|10794.84|10919.22|10799.22|10914.84|10794.84|10
1652115870000|2022-05-09 17:04:30|10914.3|10794.3|10879.58|10759.58|10914.3|10794.3|10879.58|10759.58|10
1652115880000|2022-05-09 17:04:40|10869.84|10749.84|10861.89|10741.89|10869.84|10749.84|10859.6|10739.6|10
1652115890000|2022-05-09 17:04:50|10867.87|10747.87|10864.31|10744.31|10871.5|10751.5|10864.08|10744.08|10
1652115900000|2022-05-09 17:05:00|10862.7|10742.7|10855.51|10735.51|10864.06|10744.06|10855.51|10735.51|10
1652115910000|2022-05-09 17:05:10|10859.82|10739.82|10875.78|10755.78|10875.78|10755.78|10859.82|10739.82|10
1652115920000|2022-05-09 17:05:20|10880.84|10760.84|10876.22|10756.22|10882.33|10762.33|10876.22|10756.22|10
1652115930000|2022-05-09 17:05:30|10872.16|10752.16|10865.12|10745.12|10872.42|10752.42|10865.12|10745.12|10
1652115940000|2022-05-09 17:05:40|10863.91|10743.91|10835.64|10715.64|10864.78|10744.78|10835.64|10715.64|10
1652115950000|2022-05-09 17:05:50|10820.87|10700.87|10791.06|10671.06|10820.87|10700.87|10791.06|10671.06|10
1652115960000|2022-05-09 17:06:00|10789.42|10669.42|10748.44|10628.44|10789.42|10669.42|10748.44|10628.44|10
1652115970000|2022-05-09 17:06:10|10741.4|10621.4|10751.65|10631.65|10751.65|10631.65|10737.26|10617.26|10
1652115980000|2022-05-09 17:06:20|10763.12|10643.12|10775.24|10655.24|10780.99|10660.99|10763.12|10643.12|10
1652115990000|2022-05-09 17:06:30|10774.82|10654.82|10767.06|10647.06|10778.31|10658.31|10765.13|10645.13|10
1652116000000|2022-05-09 17:06:40|10765.68|10645.68|10753.32|10633.32|10765.68|10645.68|10753.32|10633.32|10
1652116010000|2022-05-09 17:06:50|10752.28|10632.28|10729.51|10609.51|10752.28|10632.28|10729.51|10609.51|10
1652116020000|2022-05-09 17:07:00|10730.7|10610.7|10745.01|10625.01|10747.01|10627.01|10730.52|10610.52|10
1652116030000|2022-05-09 17:07:10|10747.6|10627.6|10765.28|10645.28|10765.28|10645.28|10747.6|10627.6|10
1652116040000|2022-05-09 17:07:20|10767.55|10647.55|10783.99|10663.99|10783.99|10663.99|10767.55|10647.55|10
1652116050000|2022-05-09 17:07:30|10785.5|10665.5|10793.25|10673.25|10794.55|10674.55|10785.5|10665.5|10
1652116060000|2022-05-09 17:07:40|10794.29|10674.29|10797.66|10677.66|10800.13|10680.13|10794.24|10674.24|10
1652116070000|2022-05-09 17:07:50|10798.14|10678.14|10805.15|10685.15|10807.15|10687.15|10798.14|10678.14|10
1652116080000|2022-05-09 17:08:00|10806.31|10686.31|10825.06|10705.06|10825.06|10705.06|10805.69|10685.69|10
1652116090000|2022-05-09 17:08:10|10832.23|10712.23|10847.1|10727.1|10850.07|10730.07|10832.23|10712.23|10
1652116100000|2022-05-09 17:08:20|10847.67|10727.67|10841.3|10721.3|10847.67|10727.67|10840.66|10720.66|10
1652116110000|2022-05-09 17:08:30|10841.99|10721.99|10843.85|10723.85|10843.99|10723.99|10840.67|10720.67|10
1652116120000|2022-05-09 17:08:40|10842.3|10722.3|10850.46|10730.46|10850.46|10730.46|10838.32|10718.32|10
1652116130000|2022-05-09 17:08:50|10848.4|10728.4|10847.23|10727.23|10851.44|10731.44|10847.23|10727.23|10
1652116140000|2022-05-09 17:09:00|10848.77|10728.77|10870.7|10750.7|10872.32|10752.32|10848.77|10728.77|10
1652116150000|2022-05-09 17:09:10|10869.62|10749.62|10867.46|10747.46|10869.62|10749.62|10860.57|10740.57|10
1652116160000|2022-05-09 17:09:20|10869.46|10749.46|10880.61|10760.61|10880.61|10760.61|10869.46|10749.46|10
1652116170000|2022-05-09 17:09:30|10880.3|10760.3|10881.17|10761.17|10883|10763|10880.3|10760.3|10
1652116180000|2022-05-09 17:09:40|10880.55|10760.55|10885.61|10765.61|10886.03|10766.03|10879.84|10759.84|10
1652116190000|2022-05-09 17:09:50|10886.8|10766.8|10890.29|10770.29|10890.85|10770.85|10886.8|10766.8|10
1652116200000|2022-05-09 17:10:00|10891.22|10771.22|10886.33|10766.33|10891.22|10771.22|10885.36|10765.36|10
1652116210000|2022-05-09 17:10:10|10888.26|10768.26|10899.45|10779.45|10899.45|10779.45|10888.26|10768.26|10
1652116220000|2022-05-09 17:10:20|10900.14|10780.14|10893.82|10773.82|10902.44|10782.44|10893.82|10773.82|9
1652116230000|2022-05-09 17:10:30|10892.1|10772.1|10892.73|10772.73|10892.86|10772.86|10891.36|10771.36|10
1652116240000|2022-05-09 17:10:40|10892.6|10772.6|10884.94|10764.94|10892.6|10772.6|10884.49|10764.49|10
1652116250000|2022-05-09 17:10:50|10883.95|10763.95|10887.7|10767.7|10887.8|10767.8|10883|10763|10
1652116260000|2022-05-09 17:11:00|10886.76|10766.76|10869.98|10749.98|10886.89|10766.89|10869.84|10749.84|10
1652116270000|2022-05-09 17:11:10|10869.79|10749.79|10862.46|10742.46|10869.79|10749.79|10862.46|10742.46|10
1652116280000|2022-05-09 17:11:20|10862.69|10742.69|10851.39|10731.39|10862.69|10742.69|10851.19|10731.19|10
1652116290000|2022-05-09 17:11:30|10850.84|10730.84|10862.49|10742.49|10862.49|10742.49|10850.84|10730.84|10
1652116300000|2022-05-09 17:11:40|10864.96|10744.96|10861.44|10741.44|10865.98|10745.98|10861.44|10741.44|10
1652116310000|2022-05-09 17:11:50|10861.51|10741.51|10856.41|10736.41|10861.51|10741.51|10856.41|10736.41|10
1652116320000|2022-05-09 17:12:00|10856.86|10736.86|10857.45|10737.45|10858.5|10738.5|10856.86|10736.86|10
1652116330000|2022-05-09 17:12:10|10858.54|10738.54|10870.93|10750.93|10870.93|10750.93|10858.54|10738.54|10
1652116340000|2022-05-09 17:12:20|10868.49|10748.49|10891.42|10771.42|10891.42|10771.42|10868.49|10748.49|10
1652116350000|2022-05-09 17:12:30|10892.89|10772.89|10905.09|10785.09|10905.33|10785.33|10892.89|10772.89|10
1652116360000|2022-05-09 17:12:40|10905.58|10785.58|10908.59|10788.59|10908.59|10788.59|10904.2|10784.2|10
1652116370000|2022-05-09 17:12:50|10909.08|10789.08|10916.5|10796.5|10916.5|10796.5|10908.89|10788.89|10
1652116380000|2022-05-09 17:13:00|10915.67|10795.67|10904.18|10784.18|10916.31|10796.31|10904.18|10784.18|10
1652116390000|2022-05-09 17:13:10|10903.07|10783.07|10896.65|10776.65|10903.07|10783.07|10896.33|10776.33|10
1652116400000|2022-05-09 17:13:20|10896.56|10776.56|10896.15|10776.15|10896.91|10776.91|10892.77|10772.77|10
1652116410000|2022-05-09 17:13:30|10895.91|10775.91|10907.58|10787.58|10907.58|10787.58|10895.87|10775.87|10
1652116420000|2022-05-09 17:13:40|10908.56|10788.56|10906.89|10786.89|10908.56|10788.56|10906.11|10786.11|10
1652116430000|2022-05-09 17:13:50|10905.83|10785.83|10915.47|10795.47|10915.6|10795.6|10905.83|10785.83|10
1652116440000|2022-05-09 17:14:00|10915.19|10795.19|10899.35|10779.35|10915.19|10795.19|10899.35|10779.35|10
1652116450000|2022-05-09 17:14:10|10898.64|10778.64|10898.53|10778.53|10898.92|10778.92|10897.7|10777.7|10
1652116460000|2022-05-09 17:14:20|10896.93|10776.93|10897.11|10777.11|10898.28|10778.28|10892.9|10772.9|10
1652116470000|2022-05-09 17:14:30|10896.71|10776.71|10892.57|10772.57|10896.71|10776.71|10891.45|10771.45|10
1652116480000|2022-05-09 17:14:40|10891.64|10771.64|10885.78|10765.78|10891.64|10771.64|10885.78|10765.78|10
1652116490000|2022-05-09 17:14:50|10886.31|10766.31|10882.16|10762.16|10886.31|10766.31|10882.16|10762.16|10
1652116500000|2022-05-09 17:15:00|10881.9|10761.9|10877.54|10757.54|10881.9|10761.9|10877.45|10757.45|10
1652116510000|2022-05-09 17:15:10|10877.38|10757.38|10876.82|10756.82|10877.38|10757.38|10873.33|10753.33|10
1652116520000|2022-05-09 17:15:20|10876.2|10756.2|10881.11|10761.11|10882.54|10762.54|10876.2|10756.2|10
1652116530000|2022-05-09 17:15:30|10881.53|10761.53|10880.12|10760.12|10882.37|10762.37|10880.12|10760.12|10
1652116540000|2022-05-09 17:15:40|10879.61|10759.61|10881.17|10761.17|10881.17|10761.17|10878.62|10758.62|10
1652116550000|2022-05-09 17:15:50|10881.74|10761.74|10882.94|10762.94|10883.34|10763.34|10881.74|10761.74|10
1652116560000|2022-05-09 17:16:00|10883.27|10763.27|10888|10768|10888|10768|10883.27|10763.27|10
1652116570000|2022-05-09 17:16:10|10887.86|10767.86|10890.27|10770.27|10890.74|10770.74|10887.86|10767.86|10
1652116580000|2022-05-09 17:16:20|10891.01|10771.01|10893.07|10773.07|10893.25|10773.25|10890.86|10770.86|10
1652116590000|2022-05-09 17:16:30|10893.72|10773.72|10907.35|10787.35|10907.35|10787.35|10893.72|10773.72|10
1652116600000|2022-05-09 17:16:40|10908.43|10788.43|10914.25|10794.25|10914.25|10794.25|10908.43|10788.43|10
1652116610000|2022-05-09 17:16:50|10920.43|10800.43|10934.95|10814.95|10935.37|10815.37|10920.43|10800.43|10
1652116620000|2022-05-09 17:17:00|10935.69|10815.69|10925.38|10805.38|10935.69|10815.69|10925.38|10805.38|10
1652116630000|2022-05-09 17:17:10|10926.9|10806.9|10928.28|10808.28|10928.28|10808.28|10925.43|10805.43|10
1652116640000|2022-05-09 17:17:20|10926.83|10806.83|10929.81|10809.81|10929.83|10809.83|10926.83|10806.83|10
1652116650000|2022-05-09 17:17:30|10929.68|10809.68|10930.41|10810.41|10930.9|10810.9|10929.68|10809.68|10
1652116660000|2022-05-09 17:17:40|10931.75|10811.75|10939.66|10819.66|10939.98|10819.98|10931.75|10811.75|10
1652116670000|2022-05-09 17:17:50|10941.11|10821.11|10958.37|10838.37|10958.37|10838.37|10941.11|10821.11|10
1652116680000|2022-05-09 17:18:00|10956.07|10836.07|10965.94|10845.94|10965.94|10845.94|10956.07|10836.07|10
1652116690000|2022-05-09 17:18:10|10967.62|10847.62|10976.62|10856.62|10977.57|10857.57|10967.62|10847.62|10
1652116700000|2022-05-09 17:18:20|10976.47|10856.47|10971.39|10851.39|10976.47|10856.47|10971.21|10851.21|10
1652116710000|2022-05-09 17:18:30|10971.1|10851.1|10970.71|10850.71|10971.1|10851.1|10969.85|10849.85|10
1652116720000|2022-05-09 17:18:40|10970.02|10850.02|10974.56|10854.56|10974.58|10854.58|10970.02|10850.02|10
1652116730000|2022-05-09 17:18:50|10973.76|10853.76|10973.04|10853.04|10973.76|10853.76|10972.66|10852.66|9
1652116740000|2022-05-09 17:19:00|10973.23|10853.23|10977.26|10857.26|10977.26|10857.26|10971.92|10851.92|10
1652116750000|2022-05-09 17:19:10|10977.6|10857.6|10990.16|10870.16|10990.16|10870.16|10977.6|10857.6|10
1652116760000|2022-05-09 17:19:20|10988.9|10868.9|11005.22|10885.22|11005.22|10885.22|10988.9|10868.9|10
1652116770000|2022-05-09 17:19:30|11005.75|10885.75|11020.68|10900.68|11020.68|10900.68|11005.75|10885.75|10
1652116780000|2022-05-09 17:19:40|11027.04|10907.04|11040.41|10920.41|11041.66|10921.66|11027.04|10907.04|10
1652116790000|2022-05-09 17:19:50|11040.15|10920.15|11034.19|10914.19|11040.15|10920.15|11033.35|10913.35|10
1652116800000|2022-05-09 17:20:00|11034.68|10914.68|11025.69|10905.69|11034.68|10914.68|11025.69|10905.69|10
1652116810000|2022-05-09 17:20:10|11025.16|10905.16|11015.71|10895.71|11025.16|10905.16|11015.23|10895.23|10
1652116820000|2022-05-09 17:20:20|11014.65|10894.65|11014.27|10894.27|11014.65|10894.65|11011.72|10891.72|10
1652116830000|2022-05-09 17:20:30|11014.64|10894.64|11013.47|10893.47|11015.48|10895.48|11013.47|10893.47|10
1652116840000|2022-05-09 17:20:40|11013.3|10893.3|11006.16|10886.16|11013.85|10893.85|11006.16|10886.16|10
1652116850000|2022-05-09 17:20:50|11006.59|10886.59|10995.39|10875.39|11006.59|10886.59|10995.39|10875.39|10
1652116860000|2022-05-09 17:21:00|10994.97|10874.97|10997.1|10877.1|10997.1|10877.1|10993.93|10873.93|10
1652116870000|2022-05-09 17:21:10|10998.66|10878.66|11007.65|10887.65|11007.81|10887.81|10998.66|10878.66|9
1652116880000|2022-05-09 17:21:20|11007.52|10887.52|11008.22|10888.22|11008.22|10888.22|11007.25|10887.25|10
1652116890000|2022-05-09 17:21:30|11008.44|10888.44|11008.17|10888.17|11009.21|10889.21|11008.17|10888.17|10
1652116900000|2022-05-09 17:21:40|11008.06|10888.06|11006.76|10886.76|11008.06|10888.06|11005.57|10885.57|10
1652116910000|2022-05-09 17:21:50|11006.57|10886.57|11017.45|10897.45|11017.45|10897.45|11006.57|10886.57|10
1652116920000|2022-05-09 17:22:00|11018.41|10898.41|11034.9|10914.9|11034.9|10914.9|11018.41|10898.41|10
1652116930000|2022-05-09 17:22:10|11034.89|10914.89|11031.42|10911.42|11034.89|10914.89|11031.42|10911.42|10
1652116940000|2022-05-09 17:22:20|11031.96|10911.96|11021.82|10901.82|11031.96|10911.96|11021.82|10901.82|10
1652116950000|2022-05-09 17:22:30|11021.34|10901.34|11017.23|10897.23|11021.34|10901.34|11017.18|10897.18|10
1652116960000|2022-05-09 17:22:40|11017.64|10897.64|11013.68|10893.68|11017.64|10897.64|11013.68|10893.68|10
1652116970000|2022-05-09 17:22:50|11012.86|10892.86|11012.18|10892.18|11012.89|10892.89|11012.17|10892.17|10
1652116980000|2022-05-09 17:23:00|11012.2|10892.2|11012.05|10892.05|11012.43|10892.43|11011.35|10891.35|10
1652116990000|2022-05-09 17:23:10|11012.04|10892.04|11016.99|10896.99|11016.99|10896.99|11011.99|10891.99|10
1652117000000|2022-05-09 17:23:20|11016.83|10896.83|11018.06|10898.06|11018.96|10898.96|11016.68|10896.68|10
1652117010000|2022-05-09 17:23:30|11018.59|10898.59|11016.48|10896.48|11018.76|10898.76|11014.18|10894.18|10
1652117020000|2022-05-09 17:23:40|11015.99|10895.99|11006.63|10886.63|11016.05|10896.05|11006.63|10886.63|10
1652117030000|2022-05-09 17:23:50|11007.22|10887.22|11005.68|10885.68|11008.44|10888.44|11005.68|10885.68|10
1652117040000|2022-05-09 17:24:00|11006.38|10886.38|11006.23|10886.23|11008.21|10888.21|11006.23|10886.23|10
1652117050000|2022-05-09 17:24:10|11005.87|10885.87|11001.21|10881.21|11005.87|10885.87|11001.15|10881.15|10
1652117060000|2022-05-09 17:24:20|11001.07|10881.07|11003.67|10883.67|11003.67|10883.67|11001.07|10881.07|10
1652117070000|2022-05-09 17:24:30|11003.9|10883.9|11005.35|10885.35|11006.52|10886.52|11003.9|10883.9|10
1652117080000|2022-05-09 17:24:40|11005.12|10885.12|11000.97|10880.97|11005.12|10885.12|11000.58|10880.58|10
1652117090000|2022-05-09 17:24:50|11001.22|10881.22|10999.09|10879.09|11002.17|10882.17|10999.09|10879.09|10
1652117100000|2022-05-09 17:25:00|10998.13|10878.13|10990.6|10870.6|10998.31|10878.31|10990.6|10870.6|10
1652117110000|2022-05-09 17:25:10|10989.21|10869.21|10989.2|10869.2|10990.22|10870.22|10987.44|10867.44|10
1652117120000|2022-05-09 17:25:20|10988.92|10868.92|10992.45|10872.45|10992.73|10872.73|10988.92|10868.92|10
1652117130000|2022-05-09 17:25:30|10993.55|10873.55|10998.98|10878.98|10998.98|10878.98|10993.55|10873.55|10
1652117140000|2022-05-09 17:25:40|10999.66|10879.66|11002.78|10882.78|11003.01|10883.01|10999.66|10879.66|10
1652117150000|2022-05-09 17:25:50|11004.22|10884.22|11008.34|10888.34|11008.34|10888.34|11003.79|10883.79|10
1652117160000|2022-05-09 17:26:00|11009.03|10889.03|11016.09|10896.09|11016.81|10896.81|11009.03|10889.03|10
1652117170000|2022-05-09 17:26:10|11015.53|10895.53|11015.37|10895.37|11017.2|10897.2|11015.29|10895.29|9
1652117180000|2022-05-09 17:26:20|11015.12|10895.12|11012.54|10892.54|11015.12|10895.12|11011.77|10891.77|10
1652117190000|2022-05-09 17:26:30|11012.37|10892.37|11008.92|10888.92|11012.37|10892.37|11008.92|10888.92|10
1652117200000|2022-05-09 17:26:40|11008.43|10888.43|11006.5|10886.5|11008.43|10888.43|11006.5|10886.5|10
1652117210000|2022-05-09 17:26:50|11005.93|10885.93|11004.43|10884.43|11005.93|10885.93|11004.21|10884.21|10
1652117220000|2022-05-09 17:27:00|11004.19|10884.19|11006.65|10886.65|11006.75|10886.75|11003.82|10883.82|10
1652117230000|2022-05-09 17:27:10|11007.73|10887.73|11012.65|10892.65|11012.65|10892.65|11007.73|10887.73|10
1652117240000|2022-05-09 17:27:20|11014.13|10894.13|11016.84|10896.84|11017.36|10897.36|11014.13|10894.13|10
1652117250000|2022-05-09 17:27:30|11017.01|10897.01|11019.35|10899.35|11019.35|10899.35|11015.14|10895.14|10
1652117260000|2022-05-09 17:27:40|11021.13|10901.13|11027.16|10907.16|11027.16|10907.16|11021.13|10901.13|10
1652117270000|2022-05-09 17:27:50|11028.36|10908.36|11036.84|10916.84|11037.05|10917.05|11028.36|10908.36|10
1652117280000|2022-05-09 17:28:00|11036.8|10916.8|11031.07|10911.07|11036.8|10916.8|11031.07|10911.07|10
1652117290000|2022-05-09 17:28:10|11030.59|10910.59|11025.57|10905.57|11031|10911|11025.57|10905.57|10
1652117300000|2022-05-09 17:28:20|11025.63|10905.63|11021.7|10901.7|11025.63|10905.63|11021.61|10901.61|10
1652117310000|2022-05-09 17:28:30|11021.29|10901.29|11020.47|10900.47|11021.35|10901.35|11019.78|10899.78|10
1652117320000|2022-05-09 17:28:40|11020.99|10900.99|11019.87|10899.87|11021.87|10901.87|11019.31|10899.31|9
1652117330000|2022-05-09 17:28:50|11019.46|10899.46|11014.17|10894.17|11019.55|10899.55|11014.17|10894.17|10
1652117340000|2022-05-09 17:29:00|11014.19|10894.19|11013.8|10893.8|11014.26|10894.26|11012.32|10892.32|10
1652117350000|2022-05-09 17:29:10|11013.06|10893.06|11012.09|10892.09|11013.22|10893.22|11012.09|10892.09|10
1652117360000|2022-05-09 17:29:20|11012.04|10892.04|11014.38|10894.38|11014.38|10894.38|11011.53|10891.53|10
1652117370000|2022-05-09 17:29:30|11015.41|10895.41|11023.13|10903.13|11023.56|10903.56|11015.41|10895.41|10
1652117380000|2022-05-09 17:29:40|11023.61|10903.61|11025.27|10905.27|11026.16|10906.16|11023.56|10903.56|10
1652117390000|2022-05-09 17:29:50|11025.23|10905.23|11022.7|10902.7|11025.41|10905.41|11021.4|10901.4|10
1652117400000|2022-05-09 17:30:00|11023.17|10903.17|11026.59|10906.59|11026.59|10906.59|11023.17|10903.17|9
1652117410000|2022-05-09 17:30:10|11026.75|10906.75|11026.89|10906.89|11027.34|10907.34|11024.94|10904.94|10
1652117420000|2022-05-09 17:30:20|11026.9|10906.9|11024.33|10904.33|11027.01|10907.01|11024.33|10904.33|10
1652117430000|2022-05-09 17:30:30|11021.76|10901.76|11019.57|10899.57|11024.24|10904.24|11019.57|10899.57|10
1652117440000|2022-05-09 17:30:40|11020.46|10900.46|11022.41|10902.41|11022.41|10902.41|11020.46|10900.46|10
1652117450000|2022-05-09 17:30:50|11022.05|10902.05|11023.56|10903.56|11023.56|10903.56|11022.05|10902.05|9
1652117460000|2022-05-09 17:31:00|11023.11|10903.11|11022.56|10902.56|11023.11|10903.11|11020.5|10900.5|10
1652117470000|2022-05-09 17:31:10|11022.68|10902.68|11022.41|10902.41|11022.68|10902.68|11019.83|10899.83|10
1652117480000|2022-05-09 17:31:20|11021.53|10901.53|11024.26|10904.26|11024.26|10904.26|11021.53|10901.53|10
1652117490000|2022-05-09 17:31:30|11024.07|10904.07|11027.89|10907.89|11027.89|10907.89|11024.07|10904.07|10
1652117500000|2022-05-09 17:31:40|11028.15|10908.15|11033.31|10913.31|11033.31|10913.31|11028.15|10908.15|10
1652117510000|2022-05-09 17:31:50|11035.33|10915.33|11043.42|10923.42|11043.42|10923.42|11035.33|10915.33|10
1652117520000|2022-05-09 17:32:00|11043.36|10923.36|11045.97|10925.97|11046.86|10926.86|11043.36|10923.36|10
1652117530000|2022-05-09 17:32:10|11045.56|10925.56|11049.07|10929.07|11049.4|10929.4|11045.31|10925.31|10
1652117540000|2022-05-09 17:32:20|11051.3|10931.3|11070.24|10950.24|11071.44|10951.44|11050.4|10930.4|10
1652117550000|2022-05-09 17:32:30|11071.7|10951.7|11075.8|10955.8|11075.8|10955.8|11070.8|10950.8|10
1652117560000|2022-05-09 17:32:40|11076.7|10956.7|11078.76|10958.76|11079.43|10959.43|11076.39|10956.39|10
1652117570000|2022-05-09 17:32:50|11079.24|10959.24|11083.57|10963.57|11083.57|10963.57|11079.24|10959.24|10
1652117580000|2022-05-09 17:33:00|11084.12|10964.12|11078.23|10958.23|11084.12|10964.12|11077.81|10957.81|10
1652117590000|2022-05-09 17:33:10|11078.52|10958.52|11073.02|10953.02|11078.52|10958.52|11073.02|10953.02|10
1652117600000|2022-05-09 17:33:20|11072.92|10952.92|11061.81|10941.81|11073.02|10953.02|11061.24|10941.24|10
1652117610000|2022-05-09 17:33:30|11060.22|10940.22|11061.49|10941.49|11062.39|10942.39|11060.18|10940.18|10
1652117620000|2022-05-09 17:33:40|11061.74|10941.74|11062.84|10942.84|11063.75|10943.75|11061.07|10941.07|10
1652117630000|2022-05-09 17:33:50|11062.77|10942.77|11063.09|10943.09|11063.84|10943.84|11062.52|10942.52|10
1652117640000|2022-05-09 17:34:00|11062.29|10942.29|11060.27|10940.27|11062.29|10942.29|11060.27|10940.27|10
1652117650000|2022-05-09 17:34:10|11060.94|10940.94|11060.36|10940.36|11061.01|10941.01|11059.91|10939.91|10
1652117660000|2022-05-09 17:34:20|11060.16|10940.16|11059.25|10939.25|11060.16|10940.16|11059.25|10939.25|9
1652117670000|2022-05-09 17:34:30|11059.57|10939.57|11055.45|10935.45|11059.57|10939.57|11055.35|10935.35|10
1652117680000|2022-05-09 17:34:40|11055.09|10935.09|11052.85|10932.85|11055.8|10935.8|11052.85|10932.85|10
1652117690000|2022-05-09 17:34:50|11052.08|10932.08|11051.54|10931.54|11052.12|10932.12|11049.77|10929.77|9
1652117700000|2022-05-09 17:35:00|11050.28|10930.28|11044.85|10924.85|11050.36|10930.36|11044.85|10924.85|10
1652117710000|2022-05-09 17:35:10|11044.35|10924.35|11040.22|10920.22|11044.35|10924.35|11040.07|10920.07|10
1652117720000|2022-05-09 17:35:20|11039.07|10919.07|11028.6|10908.6|11039.07|10919.07|11028.6|10908.6|10
1652117730000|2022-05-09 17:35:30|11029.38|10909.38|11022.87|10902.87|11029.38|10909.38|11022.87|10902.87|10
1652117740000|2022-05-09 17:35:40|11022.58|10902.58|11007.98|10887.98|11022.58|10902.58|11007.98|10887.98|10
1652117750000|2022-05-09 17:35:50|11004.87|10884.87|10999.19|10879.19|11008.84|10888.84|10999.19|10879.19|10
1652117760000|2022-05-09 17:36:00|11002|10882|10994.37|10874.37|11002|10882|10993.66|10873.66|10
1652117770000|2022-05-09 17:36:10|10992.88|10872.88|10990.93|10870.93|10992.88|10872.88|10990.93|10870.93|10
1652117780000|2022-05-09 17:36:20|10990.01|10870.01|10991.28|10871.28|10992.55|10872.55|10990.01|10870.01|10
1652117790000|2022-05-09 17:36:30|10991.43|10871.43|10996.3|10876.3|10996.96|10876.96|10991.43|10871.43|10
1652117800000|2022-05-09 17:36:40|10996.63|10876.63|11000.69|10880.69|11000.69|10880.69|10996.63|10876.63|10
1652117810000|2022-05-09 17:36:50|11000.99|10880.99|11003.83|10883.83|11004.14|10884.14|11000.97|10880.97|10
1652117820000|2022-05-09 17:37:00|11003.76|10883.76|11002.87|10882.87|11003.76|10883.76|11002.14|10882.14|10
1652117830000|2022-05-09 17:37:10|11003.04|10883.04|11013.68|10893.68|11013.68|10893.68|11002.79|10882.79|10
1652117840000|2022-05-09 17:37:20|11013.57|10893.57|11022.03|10902.03|11022.03|10902.03|11013.03|10893.03|10
1652117850000|2022-05-09 17:37:30|11021.87|10901.87|11017.39|10897.39|11021.87|10901.87|11017.39|10897.39|9
1652117860000|2022-05-09 17:37:40|11017.24|10897.24|11013.35|10893.35|11017.27|10897.27|11013.35|10893.35|10
1652117870000|2022-05-09 17:37:50|11012.64|10892.64|11015.16|10895.16|11015.16|10895.16|11012.64|10892.64|10
1652117880000|2022-05-09 17:38:00|11015.34|10895.34|11018.27|10898.27|11018.7|10898.7|11015.34|10895.34|10
1652117890000|2022-05-09 17:38:10|11018.08|10898.08|11018.3|10898.3|11018.58|10898.58|11017.78|10897.78|10
1652117900000|2022-05-09 17:38:20|11018.08|10898.08|11018.25|10898.25|11018.5|10898.5|11017.62|10897.62|10
1652117910000|2022-05-09 17:38:30|11018.55|10898.55|11015.87|10895.87|11018.64|10898.64|11015.8|10895.8|10
1652117920000|2022-05-09 17:38:40|11014.08|10894.08|11013.92|10893.92|11014.08|10894.08|11013.21|10893.21|10
1652117930000|2022-05-09 17:38:50|11013.68|10893.68|11013.24|10893.24|11013.81|10893.81|11012.6|10892.6|10
1652117940000|2022-05-09 17:39:00|11013.44|10893.44|11015.37|10895.37|11015.62|10895.62|11012.72|10892.72|10
1652117950000|2022-05-09 17:39:10|11016.38|10896.38|11016.77|10896.77|11016.77|10896.77|11012.86|10892.86|10
1652117960000|2022-05-09 17:39:20|11018.84|10898.84|11019.12|10899.12|11020.38|10900.38|11017.57|10897.57|10
1652117970000|2022-05-09 17:39:30|11019.06|10899.06|11020.9|10900.9|11022.11|10902.11|11019.06|10899.06|10
1652117980000|2022-05-09 17:39:40|11020.95|10900.95|11017.54|10897.54|11020.95|10900.95|11017.54|10897.54|10
1652117990000|2022-05-09 17:39:50|11017.06|10897.06|11015.25|10895.25|11017.06|10897.06|11014.9|10894.9|10
1652118000000|2022-05-09 17:40:00|11016.29|10896.29|11022.39|10902.39|11022.39|10902.39|11016.29|10896.29|10
1652118010000|2022-05-09 17:40:10|11022.59|10902.59|11019.84|10899.84|11023.82|10903.82|11019.84|10899.84|10
1652118020000|2022-05-09 17:40:20|11019.26|10899.26|11015.75|10895.75|11020.45|10900.45|11015.75|10895.75|10
1652118030000|2022-05-09 17:40:30|11017.37|10897.37|11016.9|10896.9|11017.47|10897.47|11015.18|10895.18|10
1652118040000|2022-05-09 17:40:40|11017.32|10897.32|11015.81|10895.81|11017.73|10897.73|11015.81|10895.81|10
1652118050000|2022-05-09 17:40:50|11015.63|10895.63|11016.37|10896.37|11016.37|10896.37|11015.01|10895.01|10
1652118060000|2022-05-09 17:41:00|11016.52|10896.52|11017.85|10897.85|11017.85|10897.85|11016.52|10896.52|10
1652118070000|2022-05-09 17:41:10|11017.77|10897.77|11024.32|10904.32|11024.32|10904.32|11016.9|10896.9|10
1652118080000|2022-05-09 17:41:20|11022.55|10902.55|11025.6|10905.6|11028.69|10908.69|11022.27|10902.27|10
1652118090000|2022-05-09 17:41:30|11025.41|10905.41|11024.55|10904.55|11026.36|10906.36|11024.41|10904.41|10
1652118100000|2022-05-09 17:41:40|11024.52|10904.52|11024.73|10904.73|11026.25|10906.25|11024.52|10904.52|10
1652118110000|2022-05-09 17:41:50|11024.58|10904.58|11018.71|10898.71|11024.74|10904.74|11018.71|10898.71|10
1652118120000|2022-05-09 17:42:00|11017.89|10897.89|11019.67|10899.67|11019.72|10899.72|11017.89|10897.89|10
1652118130000|2022-05-09 17:42:10|11018.89|10898.89|11021.82|10901.82|11021.82|10901.82|11018.89|10898.89|10
1652118140000|2022-05-09 17:42:20|11022.09|10902.09|11020.76|10900.76|11022.09|10902.09|11020.1|10900.1|9
1652118150000|2022-05-09 17:42:30|11019.84|10899.84|11020.35|10900.35|11020.35|10900.35|11019.43|10899.43|10
1652118160000|2022-05-09 17:42:40|11020.32|10900.32|11021.84|10901.84|11021.84|10901.84|11020.25|10900.25|10
1652118170000|2022-05-09 17:42:50|11023|10903|11027.14|10907.14|11027.95|10907.95|11023|10903|10
1652118180000|2022-05-09 17:43:00|11029.38|10909.38|11036.11|10916.11|11036.11|10916.11|11029.38|10909.38|10
1652118190000|2022-05-09 17:43:10|11036.46|10916.46|11047.51|10927.51|11047.51|10927.51|11036.46|10916.46|9
1652118200000|2022-05-09 17:43:20|11048.8|10928.8|11054.46|10934.46|11054.46|10934.46|11048.8|10928.8|10
1652118210000|2022-05-09 17:43:30|11054.74|10934.74|11062.86|10942.86|11062.86|10942.86|11054.45|10934.45|10
1652118220000|2022-05-09 17:43:40|11064.22|10944.22|11062.06|10942.06|11064.22|10944.22|11061.83|10941.83|9
1652118230000|2022-05-09 17:43:50|11062.05|10942.05|11064.92|10944.92|11065.66|10945.66|11061.78|10941.78|10
1652118240000|2022-05-09 17:44:00|11066.03|10946.03|11064.73|10944.73|11066.03|10946.03|11064.73|10944.73|10
1652118250000|2022-05-09 17:44:10|11064.72|10944.72|11069.02|10949.02|11069.02|10949.02|11064.72|10944.72|10
1652118260000|2022-05-09 17:44:20|11069.69|10949.69|11069.02|10949.02|11070.96|10950.96|11069.02|10949.02|10
1652118270000|2022-05-09 17:44:30|11068.89|10948.89|11070.78|10950.78|11070.78|10950.78|11068.89|10948.89|9
1652118280000|2022-05-09 17:44:40|11070.52|10950.52|11073.33|10953.33|11073.81|10953.81|11070.47|10950.47|10
1652118290000|2022-05-09 17:44:50|11073.73|10953.73|11074.56|10954.56|11074.56|10954.56|11073.24|10953.24|10
1652118300000|2022-05-09 17:45:00|11075.61|10955.61|11076.22|10956.22|11076.59|10956.59|11075.05|10955.05|10
1652118310000|2022-05-09 17:45:10|11075.96|10955.96|11077.67|10957.67|11077.67|10957.67|11075.83|10955.83|8
1652118320000|2022-05-09 17:45:20|11078.17|10958.17|11077.52|10957.52|11078.27|10958.27|11077.52|10957.52|10
1652118330000|2022-05-09 17:45:30|11077.22|10957.22|11070.72|10950.72|11077.22|10957.22|11069.51|10949.51|10
1652118340000|2022-05-09 17:45:40|11070.53|10950.53|11063.41|10943.41|11072.1|10952.1|11063.41|10943.41|10
1652118350000|2022-05-09 17:45:50|11061.91|10941.91|11057.9|10937.9|11061.91|10941.91|11057.9|10937.9|10
1652118360000|2022-05-09 17:46:00|11058.91|10938.91|11056.09|10936.09|11058.91|10938.91|11056.09|10936.09|10
1652118370000|2022-05-09 17:46:10|11056.13|10936.13|11052.36|10932.36|11056.13|10936.13|11052.05|10932.05|9
1652118380000|2022-05-09 17:46:20|11051.52|10931.52|11047|10927|11051.69|10931.69|11045.47|10925.47|10
1652118390000|2022-05-09 17:46:30|11045.25|10925.25|11040.9|10920.9|11045.54|10925.54|11039.86|10919.86|10
1652118400000|2022-05-09 17:46:40|11040.4|10920.4|11037|10917|11040.76|10920.76|11036.63|10916.63|10
1652118410000|2022-05-09 17:46:50|11036.63|10916.63|11034.73|10914.73|11036.85|10916.85|11034.49|10914.49|10
1652118420000|2022-05-09 17:47:00|11034.12|10914.12|11029.19|10909.19|11034.12|10914.12|11029.19|10909.19|10
1652118430000|2022-05-09 17:47:10|11029.38|10909.38|11030.13|10910.13|11030.39|10910.39|11029.14|10909.14|10
1652118440000|2022-05-09 17:47:20|11031.16|10911.16|11028.77|10908.77|11032.02|10912.02|11028.77|10908.77|10
1652118450000|2022-05-09 17:47:30|11028.73|10908.73|11029.99|10909.99|11029.99|10909.99|11028.68|10908.68|10
1652118460000|2022-05-09 17:47:40|11030.51|10910.51|11035.74|10915.74|11035.74|10915.74|11030.51|10910.51|10
1652118470000|2022-05-09 17:47:50|11036.52|10916.52|11042.98|10922.98|11043.06|10923.06|11036.52|10916.52|10
1652118480000|2022-05-09 17:48:00|11044.82|10924.82|11045.44|10925.44|11045.79|10925.79|11044.82|10924.82|9
1652118490000|2022-05-09 17:48:10|11045.72|10925.72|11040.49|10920.49|11046.36|10926.36|11040.49|10920.49|10
1652118500000|2022-05-09 17:48:20|11040.11|10920.11|11033.27|10913.27|11041.04|10921.04|11033.27|10913.27|10
1652118510000|2022-05-09 17:48:30|11033.2|10913.2|11029.71|10909.71|11033.65|10913.65|11029.71|10909.71|10
1652118520000|2022-05-09 17:48:40|11029.93|10909.93|11026.76|10906.76|11029.93|10909.93|11026.54|10906.54|9
1652118530000|2022-05-09 17:48:50|11027.07|10907.07|11023.48|10903.48|11027.07|10907.07|11023.46|10903.46|10
1652118540000|2022-05-09 17:49:00|11023.67|10903.67|11019.57|10899.57|11023.67|10903.67|11019.57|10899.57|9
1652118550000|2022-05-09 17:49:10|11019.36|10899.36|11012.97|10892.97|11019.36|10899.36|11012.97|10892.97|10
1652118560000|2022-05-09 17:49:20|11014.13|10894.13|11009.69|10889.69|11014.13|10894.13|11009.69|10889.69|10
1652118570000|2022-05-09 17:49:30|11008.36|10888.36|11008.22|10888.22|11009.52|10889.52|11008.03|10888.03|9
1652118580000|2022-05-09 17:49:40|11007.69|10887.69|11006.55|10886.55|11007.69|10887.69|11005.76|10885.76|10
1652118590000|2022-05-09 17:49:50|11006.63|10886.63|11004.19|10884.19|11006.63|10886.63|11003.82|10883.82|10
1652118600000|2022-05-09 17:50:00|11003.74|10883.74|10999.94|10879.94|11003.74|10883.74|10999.93|10879.93|10
1652118610000|2022-05-09 17:50:10|10998.48|10878.48|10995.97|10875.97|10998.67|10878.67|10995.26|10875.26|10
1652118620000|2022-05-09 17:50:20|10995.56|10875.56|10997.39|10877.39|10997.42|10877.42|10995.39|10875.39|9
1652118630000|2022-05-09 17:50:30|10998.14|10878.14|10997.97|10877.97|10998.69|10878.69|10997.52|10877.52|10
1652118640000|2022-05-09 17:50:40|10998.02|10878.02|10999.19|10879.19|10999.19|10879.19|10998.02|10878.02|10
1652118650000|2022-05-09 17:50:50|10998.76|10878.76|11000.4|10880.4|11000.4|10880.4|10998.76|10878.76|10
1652118660000|2022-05-09 17:51:00|11000.31|10880.31|10998.1|10878.1|11000.31|10880.31|10998.1|10878.1|9
1652118670000|2022-05-09 17:51:10|10997.72|10877.72|10995.7|10875.7|10997.72|10877.72|10995.48|10875.48|10
1652118680000|2022-05-09 17:51:20|10995.71|10875.71|10989.88|10869.88|10996.02|10876.02|10989.88|10869.88|10
1652118690000|2022-05-09 17:51:30|10989.92|10869.92|10985.77|10865.77|10989.92|10869.92|10985.77|10865.77|10
1652118700000|2022-05-09 17:51:40|10984.62|10864.62|10982.11|10862.11|10984.62|10864.62|10982.11|10862.11|10
1652118710000|2022-05-09 17:51:50|10981.89|10861.89|10980.48|10860.48|10982.04|10862.04|10980.23|10860.23|10
1652118720000|2022-05-09 17:52:00|10980.66|10860.66|10975.69|10855.69|10980.76|10860.76|10975.69|10855.69|10
1652118730000|2022-05-09 17:52:10|10975.3|10855.3|10973.67|10853.67|10975.3|10855.3|10973.56|10853.56|10
1652118740000|2022-05-09 17:52:20|10973.25|10853.25|10965.57|10845.57|10973.25|10853.25|10965.57|10845.57|9
1652118750000|2022-05-09 17:52:30|10966.84|10846.84|10965.64|10845.64|10966.84|10846.84|10963.97|10843.97|10
1652118760000|2022-05-09 17:52:40|10965.98|10845.98|10955.9|10835.9|10966.72|10846.72|10955.9|10835.9|10
1652118770000|2022-05-09 17:52:50|10953.8|10833.8|10950.61|10830.61|10953.8|10833.8|10950.4|10830.4|10
1652118780000|2022-05-09 17:53:00|10951.04|10831.04|10950.1|10830.1|10951.9|10831.9|10950.1|10830.1|10
1652118790000|2022-05-09 17:53:10|10949.73|10829.73|10943.07|10823.07|10949.73|10829.73|10943.07|10823.07|10
1652118800000|2022-05-09 17:53:20|10940.7|10820.7|10938.36|10818.36|10942.23|10822.23|10937.19|10817.19|10
1652118810000|2022-05-09 17:53:30|10937.73|10817.73|10936.86|10816.86|10939.28|10819.28|10936.86|10816.86|10
1652118820000|2022-05-09 17:53:40|10933.78|10813.78|10915.6|10795.6|10934.41|10814.41|10915.6|10795.6|10
1652118830000|2022-05-09 17:53:50|10913.34|10793.34|10903.62|10783.62|10913.34|10793.34|10903.62|10783.62|10
1652118840000|2022-05-09 17:54:00|10902.91|10782.91|10890.88|10770.88|10904.17|10784.17|10890.88|10770.88|10
1652118850000|2022-05-09 17:54:10|10891.03|10771.03|10882.12|10762.12|10891.03|10771.03|10882.12|10762.12|10
1652118860000|2022-05-09 17:54:20|10881.07|10761.07|10886.76|10766.76|10886.76|10766.76|10879.52|10759.52|10
1652118870000|2022-05-09 17:54:30|10891.94|10771.94|10909.07|10789.07|10909.07|10789.07|10890.35|10770.35|10
1652118880000|2022-05-09 17:54:40|10910.9|10790.9|10920.81|10800.81|10921.76|10801.76|10910.9|10790.9|10
1652118890000|2022-05-09 17:54:50|10920.54|10800.54|10919.94|10799.94|10922.13|10802.13|10918.64|10798.64|10
1652118900000|2022-05-09 17:55:00|10920.47|10800.47|10904.71|10784.71|10920.47|10800.47|10904.71|10784.71|10
1652118910000|2022-05-09 17:55:10|10902.01|10782.01|10894.04|10774.04|10902.01|10782.01|10894.04|10774.04|10
1652118920000|2022-05-09 17:55:20|10892.32|10772.32|10887.77|10767.77|10892.32|10772.32|10887.77|10767.77|10
1652118930000|2022-05-09 17:55:30|10884.35|10764.35|10891.21|10771.21|10891.21|10771.21|10883.67|10763.67|10
1652118940000|2022-05-09 17:55:40|10894.99|10774.99|10889.16|10769.16|10896.13|10776.13|10889.16|10769.16|10
1652118950000|2022-05-09 17:55:50|10888.94|10768.94|10887.79|10767.79|10888.94|10768.94|10885.75|10765.75|10
1652118960000|2022-05-09 17:56:00|10887.96|10767.96|10888.42|10768.42|10889.04|10769.04|10887.61|10767.61|10
1652118970000|2022-05-09 17:56:10|10889.36|10769.36|10899.03|10779.03|10899.03|10779.03|10889.36|10769.36|10
1652118980000|2022-05-09 17:56:20|10897.34|10777.34|10904.53|10784.53|10904.53|10784.53|10896.32|10776.32|10
1652118990000|2022-05-09 17:56:30|10908.59|10788.59|10917.58|10797.58|10919.93|10799.93|10908.59|10788.59|10
1652119000000|2022-05-09 17:56:40|10918.09|10798.09|10918.13|10798.13|10918.82|10798.82|10916.8|10796.8|10
1652119010000|2022-05-09 17:56:50|10917.93|10797.93|10918.44|10798.44|10918.55|10798.55|10916.8|10796.8|10
1652119020000|2022-05-09 17:57:00|10919.79|10799.79|10922.07|10802.07|10922.82|10802.82|10919.79|10799.79|10
1652119030000|2022-05-09 17:57:10|10921.48|10801.48|10924.45|10804.45|10924.45|10804.45|10921.48|10801.48|10
1652119040000|2022-05-09 17:57:20|10926.65|10806.65|10936.09|10816.09|10936.09|10816.09|10926.65|10806.65|10
1652119050000|2022-05-09 17:57:30|10935.11|10815.11|10940.19|10820.19|10940.36|10820.36|10935.11|10815.11|10
1652119060000|2022-05-09 17:57:40|10940.42|10820.42|10943.94|10823.94|10943.94|10823.94|10940.42|10820.42|10
1652119070000|2022-05-09 17:57:50|10945|10825|10941.09|10821.09|10945.65|10825.65|10941.09|10821.09|9
1652119080000|2022-05-09 17:58:00|10942.82|10822.82|10948.71|10828.71|10948.71|10828.71|10942.51|10822.51|9
1652119090000|2022-05-09 17:58:10|10945.59|10825.59|10930.3|10810.3|10950.36|10830.36|10930.3|10810.3|10
1652119100000|2022-05-09 17:58:20|10927.33|10807.33|10920.33|10800.33|10928.78|10808.78|10920.33|10800.33|10
1652119110000|2022-05-09 17:58:30|10920.23|10800.23|10913.52|10793.52|10920.23|10800.23|10913.52|10793.52|10
1652119120000|2022-05-09 17:58:40|10911.55|10791.55|10909.26|10789.26|10911.55|10791.55|10908.97|10788.97|10
1652119130000|2022-05-09 17:58:50|10909.3|10789.3|10907.66|10787.66|10909.52|10789.52|10906.7|10786.7|10
1652119140000|2022-05-09 17:59:00|10907.82|10787.82|10904.4|10784.4|10907.82|10787.82|10902.7|10782.7|10
1652119150000|2022-05-09 17:59:10|10903.78|10783.78|10901.34|10781.34|10904.76|10784.76|10901.34|10781.34|10
1652119160000|2022-05-09 17:59:20|10902|10782|10898.77|10778.77|10903.31|10783.31|10897.33|10777.33|10
1652119170000|2022-05-09 17:59:30|10898.01|10778.01|10885.68|10765.68|10898.01|10778.01|10885.68|10765.68|10
1652119180000|2022-05-09 17:59:40|10885.28|10765.28|10884.43|10764.43|10885.28|10765.28|10883.26|10763.26|10
1652119190000|2022-05-09 17:59:50|10884.82|10764.82|10879.6|10759.6|10886.18|10766.18|10879.6|10759.6|10
1652119200000|2022-05-09 18:00:00|10879.73|10759.73|10872.64|10752.64|10879.95|10759.95|10872.64|10752.64|10
1652119210000|2022-05-09 18:00:10|10871.84|10751.84|10858.83|10738.83|10871.84|10751.84|10858.83|10738.83|10
1652119220000|2022-05-09 18:00:20|10856.35|10736.35|10851.78|10731.78|10856.35|10736.35|10851.78|10731.78|10
1652119230000|2022-05-09 18:00:30|10852.01|10732.01|10848.88|10728.88|10852.14|10732.14|10848.88|10728.88|10
1652119240000|2022-05-09 18:00:40|10849.64|10729.64|10842.84|10722.84|10849.64|10729.64|10842.84|10722.84|9
1652119250000|2022-05-09 18:00:50|10843.71|10723.71|10848.01|10728.01|10848.01|10728.01|10843.71|10723.71|10
1652119260000|2022-05-09 18:01:00|10848.08|10728.08|10859.54|10739.54|10859.82|10739.82|10848.08|10728.08|10
1652119270000|2022-05-09 18:01:10|10860.82|10740.82|10877.69|10757.69|10877.69|10757.69|10860.82|10740.82|10
1652119280000|2022-05-09 18:01:20|10884.81|10764.81|10883.84|10763.84|10885.18|10765.18|10883.67|10763.67|10
1652119290000|2022-05-09 18:01:30|10883.25|10763.25|10886.81|10766.81|10887.61|10767.61|10883.25|10763.25|10
1652119300000|2022-05-09 18:01:40|10886.61|10766.61|10883.47|10763.47|10886.61|10766.61|10883.47|10763.47|10
1652119310000|2022-05-09 18:01:50|10883.12|10763.12|10885.58|10765.58|10885.58|10765.58|10882.68|10762.68|10
1652119320000|2022-05-09 18:02:00|10886.26|10766.26|10889.32|10769.32|10889.32|10769.32|10886.26|10766.26|10
1652119330000|2022-05-09 18:02:10|10890.86|10770.86|10906.29|10786.29|10906.29|10786.29|10890.86|10770.86|10
1652119340000|2022-05-09 18:02:20|10906.65|10786.65|10912.94|10792.94|10912.94|10792.94|10906.65|10786.65|10
1652119350000|2022-05-09 18:02:30|10913.45|10793.45|10915.23|10795.23|10918.71|10798.71|10913.45|10793.45|10
1652119360000|2022-05-09 18:02:40|10915.86|10795.86|10916.92|10796.92|10917.07|10797.07|10914.33|10794.33|10
1652119370000|2022-05-09 18:02:50|10916.67|10796.67|10918.96|10798.96|10918.96|10798.96|10914.01|10794.01|10
1652119380000|2022-05-09 18:03:00|10917.4|10797.4|10917.71|10797.71|10919.6|10799.6|10915.93|10795.93|9
1652119390000|2022-05-09 18:03:10|10917.08|10797.08|10918.53|10798.53|10920.01|10800.01|10916.65|10796.65|10
1652119400000|2022-05-09 18:03:20|10918.88|10798.88|10915.55|10795.55|10918.88|10798.88|10915.49|10795.49|10
1652119410000|2022-05-09 18:03:30|10915.09|10795.09|10914.82|10794.82|10915.09|10795.09|10912.37|10792.37|10
1652119420000|2022-05-09 18:03:40|10914.5|10794.5|10913.58|10793.58|10914.5|10794.5|10913.58|10793.58|10
1652119430000|2022-05-09 18:03:50|10913.54|10793.54|10912.09|10792.09|10914.49|10794.49|10912.09|10792.09|10
1652119440000|2022-05-09 18:04:00|10910.85|10790.85|10908.98|10788.98|10911.74|10791.74|10908.98|10788.98|10
1652119450000|2022-05-09 18:04:10|10908.83|10788.83|10906.52|10786.52|10908.83|10788.83|10906.35|10786.35|10
1652119460000|2022-05-09 18:04:20|10906.78|10786.78|10904.25|10784.25|10906.78|10786.78|10904.25|10784.25|10
1652119470000|2022-05-09 18:04:30|10904.63|10784.63|10902.5|10782.5|10905.99|10785.99|10902.5|10782.5|10
1652119480000|2022-05-09 18:04:40|10902.78|10782.78|10899.27|10779.27|10903.05|10783.05|10899.27|10779.27|10
1652119490000|2022-05-09 18:04:50|10897.58|10777.58|10889.15|10769.15|10897.58|10777.58|10889.15|10769.15|10
1652119500000|2022-05-09 18:05:00|10889.94|10769.94|10891.48|10771.48|10891.48|10771.48|10889.88|10769.88|10
1652119510000|2022-05-09 18:05:10|10891.82|10771.82|10896.97|10776.97|10896.97|10776.97|10891.82|10771.82|10
1652119520000|2022-05-09 18:05:20|10897.8|10777.8|10905.85|10785.85|10906.18|10786.18|10897.8|10777.8|10
1652119530000|2022-05-09 18:05:30|10906.73|10786.73|10908.49|10788.49|10909.27|10789.27|10906.73|10786.73|10
1652119540000|2022-05-09 18:05:40|10910.43|10790.43|10912.46|10792.46|10912.46|10792.46|10910.39|10790.39|10
1652119550000|2022-05-09 18:05:50|10912.26|10792.26|10921.35|10801.35|10921.35|10801.35|10912.26|10792.26|10
1652119560000|2022-05-09 18:06:00|10921.71|10801.71|10920.89|10800.89|10922.31|10802.31|10920.63|10800.63|10
1652119570000|2022-05-09 18:06:10|10920.51|10800.51|10918.82|10798.82|10920.7|10800.7|10918.82|10798.82|10
1652119580000|2022-05-09 18:06:20|10919.13|10799.13|10916.05|10796.05|10919.49|10799.49|10915.34|10795.34|10
1652119590000|2022-05-09 18:06:30|10915.13|10795.13|10909.92|10789.92|10915.13|10795.13|10909.92|10789.92|10
1652119600000|2022-05-09 18:06:40|10909.47|10789.47|10907.52|10787.52|10909.65|10789.65|10907.42|10787.42|10
1652119610000|2022-05-09 18:06:50|10907.61|10787.61|10902.06|10782.06|10907.61|10787.61|10902.06|10782.06|9
1652119620000|2022-05-09 18:07:00|10901.04|10781.04|10891.27|10771.27|10901.04|10781.04|10891.27|10771.27|10
1652119630000|2022-05-09 18:07:10|10890.9|10770.9|10889.49|10769.49|10891.15|10771.15|10888.52|10768.52|10
1652119640000|2022-05-09 18:07:20|10890.35|10770.35|10890.81|10770.81|10892.46|10772.46|10888.67|10768.67|10
1652119650000|2022-05-09 18:07:30|10891.34|10771.34|10889.66|10769.66|10891.34|10771.34|10889.05|10769.05|10
1652119660000|2022-05-09 18:07:40|10891.8|10771.8|10888.62|10768.62|10891.8|10771.8|10888.62|10768.62|10
1652119670000|2022-05-09 18:07:50|10888.11|10768.11|10886.62|10766.62|10889.5|10769.5|10886.62|10766.62|10
1652119680000|2022-05-09 18:08:00|10886.74|10766.74|10884.76|10764.76|10886.74|10766.74|10884.76|10764.76|10
1652119690000|2022-05-09 18:08:10|10883.33|10763.33|10881.22|10761.22|10883.33|10763.33|10881.22|10761.22|10
1652119700000|2022-05-09 18:08:20|10880.53|10760.53|10879.05|10759.05|10880.53|10760.53|10879.05|10759.05|10
1652119710000|2022-05-09 18:08:30|10878.87|10758.87|10876.49|10756.49|10878.87|10758.87|10876.49|10756.49|10
1652119720000|2022-05-09 18:08:40|10875.51|10755.51|10867.99|10747.99|10875.52|10755.52|10867.99|10747.99|10
1652119730000|2022-05-09 18:08:50|10867.98|10747.98|10858.12|10738.12|10867.98|10747.98|10858.12|10738.12|10
1652119740000|2022-05-09 18:09:00|10857.13|10737.13|10848.96|10728.96|10857.13|10737.13|10848.87|10728.87|10
1652119750000|2022-05-09 18:09:10|10848.88|10728.88|10845.26|10725.26|10848.88|10728.88|10845.26|10725.26|9
1652119760000|2022-05-09 18:09:20|10844.73|10724.73|10845.16|10725.16|10845.16|10725.16|10843.34|10723.34|9
1652119770000|2022-05-09 18:09:30|10845.68|10725.68|10849.6|10729.6|10850.62|10730.62|10845.68|10725.68|10
1652119780000|2022-05-09 18:09:40|10849.83|10729.83|10847.1|10727.1|10850.46|10730.46|10844.64|10724.64|10
1652119790000|2022-05-09 18:09:50|10848.67|10728.67|10847.91|10727.91|10848.96|10728.96|10846.37|10726.37|10
1652119800000|2022-05-09 18:10:00|10846.94|10726.94|10842.21|10722.21|10846.94|10726.94|10842.15|10722.15|10
1652119810000|2022-05-09 18:10:10|10841.53|10721.53|10838.32|10718.32|10842.68|10722.68|10837.42|10717.42|10
1652119820000|2022-05-09 18:10:20|10834.84|10714.84|10830.97|10710.97|10835.58|10715.58|10830.91|10710.91|10
1652119830000|2022-05-09 18:10:30|10831.26|10711.26|10829.51|10709.51|10831.35|10711.35|10829.15|10709.15|10
1652119840000|2022-05-09 18:10:40|10828.99|10708.99|10821.51|10701.51|10829.77|10709.77|10821.51|10701.51|10
1652119850000|2022-05-09 18:10:50|10821.6|10701.6|10816.63|10696.63|10821.64|10701.64|10816.11|10696.11|10
1652119860000|2022-05-09 18:11:00|10813.8|10693.8|10805.24|10685.24|10813.8|10693.8|10803.44|10683.44|10
1652119870000|2022-05-09 18:11:10|10804.71|10684.71|10809.51|10689.51|10809.51|10689.51|10804.55|10684.55|10
1652119880000|2022-05-09 18:11:20|10810.27|10690.27|10813.62|10693.62|10813.9|10693.9|10810.27|10690.27|10
1652119890000|2022-05-09 18:11:30|10813.39|10693.39|10812.32|10692.32|10813.41|10693.41|10812.26|10692.26|10
1652119900000|2022-05-09 18:11:40|10812.07|10692.07|10799.79|10679.79|10812.07|10692.07|10799.79|10679.79|10
1652119910000|2022-05-09 18:11:50|10798.98|10678.98|10795.48|10675.48|10799.01|10679.01|10794.23|10674.23|10
1652119920000|2022-05-09 18:12:00|10795.37|10675.37|10795.77|10675.77|10795.79|10675.79|10794.37|10674.37|10
1652119930000|2022-05-09 18:12:10|10794.94|10674.94|10787.89|10667.89|10795.51|10675.51|10787.89|10667.89|10
1652119940000|2022-05-09 18:12:20|10790.15|10670.15|10785.72|10665.72|10790.15|10670.15|10785.72|10665.72|10
1652119950000|2022-05-09 18:12:30|10786.24|10666.24|10786.51|10666.51|10786.75|10666.75|10784.66|10664.66|10
1652119960000|2022-05-09 18:12:40|10786.86|10666.86|10788.53|10668.53|10789.19|10669.19|10786.86|10666.86|10
1652119970000|2022-05-09 18:12:50|10788.12|10668.12|10784.14|10664.14|10788.12|10668.12|10780.77|10660.77|10
1652119980000|2022-05-09 18:13:00|10783.95|10663.95|10780.1|10660.1|10783.95|10663.95|10780.1|10660.1|10
1652119990000|2022-05-09 18:13:10|10779.45|10659.45|10788.27|10668.27|10788.27|10668.27|10779.45|10659.45|10
1652120000000|2022-05-09 18:13:20|10790.75|10670.75|10800.93|10680.93|10800.93|10680.93|10790.75|10670.75|10
1652120010000|2022-05-09 18:13:30|10802.08|10682.08|10801.98|10681.98|10802.72|10682.72|10801.81|10681.81|10
1652120020000|2022-05-09 18:13:40|10802.86|10682.86|10802.21|10682.21|10803.1|10683.1|10801.74|10681.74|10
1652120030000|2022-05-09 18:13:50|10802.7|10682.7|10806.02|10686.02|10806.56|10686.56|10802.7|10682.7|10
1652120040000|2022-05-09 18:14:00|10805.87|10685.87|10808.9|10688.9|10808.9|10688.9|10805.53|10685.53|10
1652120050000|2022-05-09 18:14:10|10810.57|10690.57|10809.81|10689.81|10810.85|10690.85|10808.34|10688.34|10
1652120060000|2022-05-09 18:14:20|10809.21|10689.21|10804.19|10684.19|10809.21|10689.21|10804.19|10684.19|10
1652120070000|2022-05-09 18:14:30|10804.74|10684.74|10798.75|10678.75|10804.74|10684.74|10798.75|10678.75|10
1652120080000|2022-05-09 18:14:40|10797.36|10677.36|10793.35|10673.35|10798.36|10678.36|10793.35|10673.35|9
1652120090000|2022-05-09 18:14:50|10794.74|10674.74|10790.38|10670.38|10794.74|10674.74|10790.27|10670.27|9
1652120100000|2022-05-09 18:15:00|10790.6|10670.6|10795.08|10675.08|10796.34|10676.34|10790.6|10670.6|10
1652120110000|2022-05-09 18:15:10|10793.97|10673.97|10803.34|10683.34|10803.34|10683.34|10793.97|10673.97|10
1652120120000|2022-05-09 18:15:20|10804.54|10684.54|10811.09|10691.09|10811.09|10691.09|10804.54|10684.54|10
1652120130000|2022-05-09 18:15:30|10811.82|10691.82|10816.64|10696.64|10816.95|10696.95|10811.82|10691.82|10
1652120140000|2022-05-09 18:15:40|10816.68|10696.68|10816.52|10696.52|10818.04|10698.04|10815.72|10695.72|10
1652120150000|2022-05-09 18:15:50|10818.94|10698.94|10825.01|10705.01|10825.01|10705.01|10817.78|10697.78|10
1652120160000|2022-05-09 18:16:00|10828.8|10708.8|10830.8|10710.8|10831.17|10711.17|10828.14|10708.14|10
1652120170000|2022-05-09 18:16:10|10831.16|10711.16|10834.4|10714.4|10836.24|10716.24|10831.16|10711.16|9
1652120180000|2022-05-09 18:16:20|10834.71|10714.71|10838.26|10718.26|10839.08|10719.08|10834.44|10714.44|10
1652120190000|2022-05-09 18:16:30|10838.21|10718.21|10831.8|10711.8|10838.21|10718.21|10831.11|10711.11|9
1652120200000|2022-05-09 18:16:40|10831.58|10711.58|10828.49|10708.49|10831.58|10711.58|10828.49|10708.49|9
1652120210000|2022-05-09 18:16:50|10827.62|10707.62|10828.1|10708.1|10828.39|10708.39|10827.28|10707.28|10
1652120220000|2022-05-09 18:17:00|10828.97|10708.97|10833.22|10713.22|10833.22|10713.22|10828.5|10708.5|10
1652120230000|2022-05-09 18:17:10|10838.64|10718.64|10835.56|10715.56|10842.2|10722.2|10835.56|10715.56|10
1652120240000|2022-05-09 18:17:20|10837.36|10717.36|10839.93|10719.93|10840.34|10720.34|10837.36|10717.36|10
1652120250000|2022-05-09 18:17:30|10839.14|10719.14|10840.08|10720.08|10840.17|10720.17|10839.14|10719.14|10
1652120260000|2022-05-09 18:17:40|10840.64|10720.64|10840.06|10720.06|10840.64|10720.64|10839.37|10719.37|10
1652120270000|2022-05-09 18:17:50|10839.16|10719.16|10838.52|10718.52|10839.52|10719.52|10837.33|10717.33|10
1652120280000|2022-05-09 18:18:00|10838.65|10718.65|10843.72|10723.72|10843.72|10723.72|10838.65|10718.65|10
1652120290000|2022-05-09 18:18:10|10842.65|10722.65|10839.96|10719.96|10843.78|10723.78|10839.96|10719.96|10
1652120300000|2022-05-09 18:18:20|10839.41|10719.41|10839.56|10719.56|10839.69|10719.69|10838.2|10718.2|10
1652120310000|2022-05-09 18:18:30|10841.79|10721.79|10845.96|10725.96|10846.77|10726.77|10841.79|10721.79|10
1652120320000|2022-05-09 18:18:40|10850.27|10730.27|10852.86|10732.86|10852.86|10732.86|10848.76|10728.76|10
1652120330000|2022-05-09 18:18:50|10854.04|10734.04|10864.42|10744.42|10864.42|10744.42|10854.04|10734.04|10
1652120340000|2022-05-09 18:19:00|10866.31|10746.31|10870.04|10750.04|10870.04|10750.04|10866.31|10746.31|10
1652120350000|2022-05-09 18:19:10|10869.79|10749.79|10871.74|10751.74|10872.59|10752.59|10869.29|10749.29|10
1652120360000|2022-05-09 18:19:20|10872.82|10752.82|10873.59|10753.59|10874.86|10754.86|10872.49|10752.49|10
1652120370000|2022-05-09 18:19:30|10873.81|10753.81|10873.86|10753.86|10875.5|10755.5|10872.87|10752.87|10
1652120380000|2022-05-09 18:19:40|10872.23|10752.23|10869.79|10749.79|10872.23|10752.23|10868.97|10748.97|10
1652120390000|2022-05-09 18:19:50|10869.45|10749.45|10867.71|10747.71|10869.45|10749.45|10866.86|10746.86|10
1652120400000|2022-05-09 18:20:00|10868.4|10748.4|10867.26|10747.26|10868.4|10748.4|10867.03|10747.03|10
1652120410000|2022-05-09 18:20:10|10865.77|10745.77|10858.72|10738.72|10865.77|10745.77|10858.72|10738.72|10
1652120420000|2022-05-09 18:20:20|10858.81|10738.81|10851|10731|10858.81|10738.81|10851|10731|10
1652120430000|2022-05-09 18:20:30|10849.88|10729.88|10842.75|10722.75|10849.88|10729.88|10842.75|10722.75|10
1652120440000|2022-05-09 18:20:40|10842.08|10722.08|10835.71|10715.71|10842.08|10722.08|10835.71|10715.71|10
1652120450000|2022-05-09 18:20:50|10834.39|10714.39|10825.72|10705.72|10834.39|10714.39|10825.72|10705.72|10
1652120460000|2022-05-09 18:21:00|10825.23|10705.23|10815.73|10695.73|10825.23|10705.23|10815.57|10695.57|10
1652120470000|2022-05-09 18:21:10|10815.62|10695.62|10805.93|10685.93|10815.62|10695.62|10805.93|10685.93|10
1652120480000|2022-05-09 18:21:20|10805.78|10685.78|10796.07|10676.07|10805.78|10685.78|10796.07|10676.07|10
1652120490000|2022-05-09 18:21:30|10795.62|10675.62|10778.22|10658.22|10795.62|10675.62|10778.22|10658.22|10
1652120500000|2022-05-09 18:21:40|10771.95|10651.95|10764.5|10644.5|10771.95|10651.95|10760.8|10640.8|10
1652120510000|2022-05-09 18:21:50|10766.02|10646.02|10759.75|10639.75|10766.36|10646.36|10759.75|10639.75|10
1652120520000|2022-05-09 18:22:00|10758.7|10638.7|10753.65|10633.65|10758.7|10638.7|10753.4|10633.4|9
1652120530000|2022-05-09 18:22:10|10753.89|10633.89|10754.96|10634.96|10757.79|10637.79|10753.68|10633.68|10
1652120540000|2022-05-09 18:22:20|10752.86|10632.86|10753.64|10633.64|10755.68|10635.68|10751.85|10631.85|10
1652120550000|2022-05-09 18:22:30|10749.9|10629.9|10734.31|10614.31|10750.39|10630.39|10734.31|10614.31|10
1652120560000|2022-05-09 18:22:40|10735.04|10615.04|10724.47|10604.47|10736.27|10616.27|10724.47|10604.47|10
1652120570000|2022-05-09 18:22:50|10720.8|10600.8|10710.06|10590.06|10720.8|10600.8|10710.06|10590.06|10
1652120580000|2022-05-09 18:23:00|10711.76|10591.76|10707.15|10587.15|10711.76|10591.76|10707.15|10587.15|10
1652120590000|2022-05-09 18:23:10|10704.62|10584.62|10703.54|10583.54|10704.62|10584.62|10699.64|10579.64|10
1652120600000|2022-05-09 18:23:20|10703.87|10583.87|10696.6|10576.6|10703.87|10583.87|10696.6|10576.6|10
1652120610000|2022-05-09 18:23:30|10696.36|10576.36|10688.77|10568.77|10696.75|10576.75|10687.6|10567.6|10
1652120620000|2022-05-09 18:23:40|10689.46|10569.46|10695.31|10575.31|10695.31|10575.31|10684.18|10564.18|10
1652120630000|2022-05-09 18:23:50|10703.94|10583.94|10720|10600|10720|10600|10703.94|10583.94|10
1652120640000|2022-05-09 18:24:00|10721.22|10601.22|10731.19|10611.19|10731.19|10611.19|10721.22|10601.22|10
1652120650000|2022-05-09 18:24:10|10731.66|10611.66|10730.62|10610.62|10738.59|10618.59|10730.62|10610.62|10
1652120660000|2022-05-09 18:24:20|10730.59|10610.59|10732.97|10612.97|10733.63|10613.63|10729.05|10609.05|10
1652120670000|2022-05-09 18:24:30|10732.72|10612.72|10724.55|10604.55|10732.72|10612.72|10724.55|10604.55|10
1652120680000|2022-05-09 18:24:40|10725.17|10605.17|10724.96|10604.96|10726.32|10606.32|10722.81|10602.81|10
1652120690000|2022-05-09 18:24:50|10727.58|10607.58|10733.86|10613.86|10733.86|10613.86|10727.58|10607.58|10
1652120700000|2022-05-09 18:25:00|10734.45|10614.45|10734.08|10614.08|10734.73|10614.73|10733.71|10613.71|10
1652120710000|2022-05-09 18:25:10|10734.82|10614.82|10729.86|10609.86|10736.91|10616.91|10729.86|10609.86|10
1652120720000|2022-05-09 18:25:20|10730.77|10610.77|10728.49|10608.49|10730.77|10610.77|10725.27|10605.27|10
1652120730000|2022-05-09 18:25:30|10727.27|10607.27|10728|10608|10728|10608|10724.96|10604.96|10
1652120740000|2022-05-09 18:25:40|10730.25|10610.25|10739.85|10619.85|10739.85|10619.85|10730.25|10610.25|10
1652120750000|2022-05-09 18:25:50|10739.05|10619.05|10746.38|10626.38|10746.38|10626.38|10736.48|10616.48|10
1652120760000|2022-05-09 18:26:00|10748.73|10628.73|10761.77|10641.77|10761.77|10641.77|10748.73|10628.73|10
1652120770000|2022-05-09 18:26:10|10762.75|10642.75|10784.3|10664.3|10784.3|10664.3|10762.75|10642.75|10
1652120780000|2022-05-09 18:26:20|10787.39|10667.39|10797.57|10677.57|10797.57|10677.57|10787.39|10667.39|10
1652120790000|2022-05-09 18:26:30|10796.34|10676.34|10795.88|10675.88|10798.23|10678.23|10793.84|10673.84|10
1652120800000|2022-05-09 18:26:40|10795.29|10675.29|10791.3|10671.3|10795.31|10675.31|10791.3|10671.3|10
1652120810000|2022-05-09 18:26:50|10790.51|10670.51|10782.28|10662.28|10790.51|10670.51|10782.28|10662.28|10
1652120820000|2022-05-09 18:27:00|10782.26|10662.26|10791.68|10671.68|10791.68|10671.68|10780.03|10660.03|10
1652120830000|2022-05-09 18:27:10|10792.58|10672.58|10789.72|10669.72|10794.99|10674.99|10789.72|10669.72|10
1652120840000|2022-05-09 18:27:20|10789.14|10669.14|10789.75|10669.75|10791.91|10671.91|10789.14|10669.14|10
1652120850000|2022-05-09 18:27:30|10789.69|10669.69|10790.53|10670.53|10790.53|10670.53|10789.41|10669.41|10
1652120860000|2022-05-09 18:27:40|10790.15|10670.15|10782.44|10662.44|10790.92|10670.92|10782.44|10662.44|10
1652120870000|2022-05-09 18:27:50|10780.49|10660.49|10771.21|10651.21|10780.49|10660.49|10771.21|10651.21|10
1652120880000|2022-05-09 18:28:00|10770.05|10650.05|10753.76|10633.76|10770.05|10650.05|10753.05|10633.05|10
1652120890000|2022-05-09 18:28:10|10752.34|10632.34|10746.2|10626.2|10752.34|10632.34|10746.2|10626.2|10
1652120900000|2022-05-09 18:28:20|10746.19|10626.19|10743.76|10623.76|10746.19|10626.19|10743.76|10623.76|10
1652120910000|2022-05-09 18:28:30|10741.86|10621.86|10742.82|10622.82|10743.31|10623.31|10741.86|10621.86|10
1652120920000|2022-05-09 18:28:40|10743.61|10623.61|10742.9|10622.9|10743.61|10623.61|10739.53|10619.53|10
1652120930000|2022-05-09 18:28:50|10743.71|10623.71|10749.29|10629.29|10749.29|10629.29|10743.71|10623.71|10
1652120940000|2022-05-09 18:29:00|10750.85|10630.85|10754.31|10634.31|10754.62|10634.62|10750.77|10630.77|9
1652120950000|2022-05-09 18:29:10|10753.13|10633.13|10758.98|10638.98|10758.98|10638.98|10753.13|10633.13|10
1652120960000|2022-05-09 18:29:20|10759.11|10639.11|10766.3|10646.3|10766.3|10646.3|10759.11|10639.11|10
1652120970000|2022-05-09 18:29:30|10766.66|10646.66|10760.11|10640.11|10768.06|10648.06|10760.11|10640.11|10
1652120980000|2022-05-09 18:29:40|10758.75|10638.75|10752.4|10632.4|10758.75|10638.75|10752.4|10632.4|10
1652120990000|2022-05-09 18:29:50|10751.43|10631.43|10743.23|10623.23|10751.43|10631.43|10743.23|10623.23|10
1652121000000|2022-05-09 18:30:00|10742.21|10622.21|10733.5|10613.5|10742.21|10622.21|10733.5|10613.5|10
1652121010000|2022-05-09 18:30:10|10733.27|10613.27|10724.09|10604.09|10733.27|10613.27|10724.09|10604.09|10
1652121020000|2022-05-09 18:30:20|10724.2|10604.2|10714.26|10594.26|10724.2|10604.2|10714.26|10594.26|10
1652121030000|2022-05-09 18:30:30|10714.6|10594.6|10712.99|10592.99|10714.6|10594.6|10712.99|10592.99|10
1652121040000|2022-05-09 18:30:40|10712.78|10592.78|10709.42|10589.42|10713.28|10593.28|10709.28|10589.28|10
1652121050000|2022-05-09 18:30:50|10709.33|10589.33|10713.59|10593.59|10713.59|10593.59|10709.18|10589.18|10
1652121060000|2022-05-09 18:31:00|10713.87|10593.87|10720.98|10600.98|10720.98|10600.98|10713.5|10593.5|10
1652121070000|2022-05-09 18:31:10|10722.01|10602.01|10730.68|10610.68|10730.81|10610.81|10722.01|10602.01|10
1652121080000|2022-05-09 18:31:20|10730.01|10610.01|10728.48|10608.48|10732.42|10612.42|10728.29|10608.29|10
1652121090000|2022-05-09 18:31:30|10727.87|10607.87|10719.69|10599.69|10727.87|10607.87|10719.35|10599.35|10
1652121100000|2022-05-09 18:31:40|10719.4|10599.4|10715.08|10595.08|10720.42|10600.42|10715.08|10595.08|10
1652121110000|2022-05-09 18:31:50|10714.39|10594.39|10706.9|10586.9|10714.65|10594.65|10706.9|10586.9|10
1652121120000|2022-05-09 18:32:00|10706|10586|10697.2|10577.2|10706|10586|10695.66|10575.66|10
1652121130000|2022-05-09 18:32:10|10695.09|10575.09|10682.43|10562.43|10695.09|10575.09|10682.43|10562.43|10
1652121140000|2022-05-09 18:32:20|10681.73|10561.73|10668.46|10548.46|10681.73|10561.73|10668.46|10548.46|10
1652121150000|2022-05-09 18:32:30|10667.63|10547.63|10669.98|10549.98|10671.76|10551.76|10667.63|10547.63|10
1652121160000|2022-05-09 18:32:40|10670.39|10550.39|10662.75|10542.75|10670.39|10550.39|10662.75|10542.75|10
1652121170000|2022-05-09 18:32:50|10661.35|10541.35|10647.88|10527.88|10661.35|10541.35|10647.88|10527.88|10
1652121180000|2022-05-09 18:33:00|10648.53|10528.53|10645.24|10525.24|10648.53|10528.53|10644.88|10524.88|10
1652121190000|2022-05-09 18:33:10|10644.72|10524.72|10634.4|10514.4|10644.72|10524.72|10634.4|10514.4|10
1652121200000|2022-05-09 18:33:20|10629.7|10509.7|10626.63|10506.63|10629.7|10509.7|10618.9|10498.9|10
1652121210000|2022-05-09 18:33:30|10624.34|10504.34|10613.15|10493.15|10624.34|10504.34|10611.47|10491.47|10
1652121220000|2022-05-09 18:33:40|10612.85|10492.85|10609.67|10489.67|10613.43|10493.43|10609.67|10489.67|10
1652121230000|2022-05-09 18:33:50|10609.62|10489.62|10602.54|10482.54|10609.62|10489.62|10593.53|10473.53|10
1652121240000|2022-05-09 18:34:00|10602.44|10482.44|10615.44|10495.44|10615.44|10495.44|10602.44|10482.44|10
1652121250000|2022-05-09 18:34:10|10617.11|10497.11|10644.28|10524.28|10644.28|10524.28|10617.11|10497.11|10
1652121260000|2022-05-09 18:34:20|10640.44|10520.44|10660.45|10540.45|10660.45|10540.45|10640.44|10520.44|9
1652121270000|2022-05-09 18:34:30|10660.1|10540.1|10673.81|10553.81|10676.84|10556.84|10660.1|10540.1|10
1652121280000|2022-05-09 18:34:40|10674.8|10554.8|10689.46|10569.46|10689.46|10569.46|10674.8|10554.8|10
1652121290000|2022-05-09 18:34:50|10691.89|10571.89|10698.13|10578.13|10698.13|10578.13|10690.76|10570.76|10
1652121300000|2022-05-09 18:35:00|10699.39|10579.39|10687.64|10567.64|10699.39|10579.39|10687.64|10567.64|10
1652121310000|2022-05-09 18:35:10|10686.68|10566.68|10686.37|10566.37|10686.68|10566.68|10680.9|10560.9|10
1652121320000|2022-05-09 18:35:20|10687.52|10567.52|10696.05|10576.05|10696.05|10576.05|10687.52|10567.52|10
1652121330000|2022-05-09 18:35:30|10695.54|10575.54|10686.58|10566.58|10696.97|10576.97|10685.17|10565.17|10
1652121340000|2022-05-09 18:35:40|10685.63|10565.63|10677.43|10557.43|10685.63|10565.63|10676.59|10556.59|10
1652121350000|2022-05-09 18:35:50|10676.11|10556.11|10667.14|10547.14|10676.11|10556.11|10667.14|10547.14|10
1652121360000|2022-05-09 18:36:00|10666.76|10546.76|10647.21|10527.21|10666.76|10546.76|10647.21|10527.21|10
1652121370000|2022-05-09 18:36:10|10644.12|10524.12|10643.67|10523.67|10645.73|10525.73|10640.03|10520.03|10
1652121380000|2022-05-09 18:36:20|10642.15|10522.15|10640|10520|10642.28|10522.28|10640|10520|10
1652121390000|2022-05-09 18:36:30|10639.44|10519.44|10629.03|10509.03|10639.44|10519.44|10627.98|10507.98|10
1652121400000|2022-05-09 18:36:40|10626.54|10506.54|10618.85|10498.85|10626.54|10506.54|10618.85|10498.85|10
1652121410000|2022-05-09 18:36:50|10618.74|10498.74|10612.66|10492.66|10618.74|10498.74|10612.66|10492.66|9
1652121420000|2022-05-09 18:37:00|10610.77|10490.77|10598.85|10478.85|10610.77|10490.77|10598.85|10478.85|10
1652121430000|2022-05-09 18:37:10|10599.47|10479.47|10608.88|10488.88|10609.11|10489.11|10598.68|10478.68|10
1652121440000|2022-05-09 18:37:20|10608.35|10488.35|10609.28|10489.28|10611.18|10491.18|10608.35|10488.35|10
1652121450000|2022-05-09 18:37:30|10609.81|10489.81|10612.47|10492.47|10614.76|10494.76|10609.81|10489.81|10
1652121460000|2022-05-09 18:37:40|10613.28|10493.28|10610.33|10490.33|10613.28|10493.28|10607.77|10487.77|10
1652121470000|2022-05-09 18:37:50|10610.32|10490.32|10612.6|10492.6|10614.98|10494.98|10610.32|10490.32|10
1652121480000|2022-05-09 18:38:00|10612.23|10492.23|10611.35|10491.35|10612.23|10492.23|10609.41|10489.41|10
1652121490000|2022-05-09 18:38:10|10611.41|10491.41|10614.54|10494.54|10614.88|10494.88|10611.01|10491.01|10
1652121500000|2022-05-09 18:38:20|10616.56|10496.56|10626.51|10506.51|10626.51|10506.51|10616.56|10496.56|10
1652121510000|2022-05-09 18:38:30|10626.32|10506.32|10624.84|10504.84|10626.41|10506.41|10624.84|10504.84|10
1652121520000|2022-05-09 18:38:40|10625.23|10505.23|10624.97|10504.97|10626.11|10506.11|10624.9|10504.9|10
1652121530000|2022-05-09 18:38:50|10624.96|10504.96|10626.84|10506.84|10626.84|10506.84|10622.55|10502.55|10
1652121540000|2022-05-09 18:39:00|10628.14|10508.14|10622.69|10502.69|10628.26|10508.26|10622.69|10502.69|10
1652121550000|2022-05-09 18:39:10|10622.51|10502.51|10619.46|10499.46|10624.4|10504.4|10619.46|10499.46|10
1652121560000|2022-05-09 18:39:20|10617.83|10497.83|10601.94|10481.94|10617.83|10497.83|10601.72|10481.72|10
1652121570000|2022-05-09 18:39:30|10602.56|10482.56|10599.48|10479.48|10602.93|10482.93|10599.28|10479.28|10
1652121580000|2022-05-09 18:39:40|10598.71|10478.71|10585.41|10465.41|10598.8|10478.8|10585.41|10465.41|10
1652121590000|2022-05-09 18:39:50|10584.58|10464.58|10563.73|10443.73|10584.58|10464.58|10563.73|10443.73|10
1652121600000|2022-05-09 18:40:00|10563.28|10443.28|10556.16|10436.16|10563.28|10443.28|10556.16|10436.16|10
1652121610000|2022-05-09 18:40:10|10554.41|10434.41|10548.85|10428.85|10554.41|10434.41|10548.85|10428.85|10
1652121620000|2022-05-09 18:40:20|10549.71|10429.71|10545.48|10425.48|10549.71|10429.71|10543.32|10423.32|10
1652121630000|2022-05-09 18:40:30|10545.29|10425.29|10540.45|10420.45|10545.42|10425.42|10540.45|10420.45|10
1652121640000|2022-05-09 18:40:40|10540.36|10420.36|10528.78|10408.78|10540.36|10420.36|10528.42|10408.42|10
1652121650000|2022-05-09 18:40:50|10528.44|10408.44|10524.19|10404.19|10528.44|10408.44|10524.19|10404.19|9
1652121660000|2022-05-09 18:41:00|10523.45|10403.45|10529.09|10409.09|10529.09|10409.09|10521.32|10401.32|10
1652121670000|2022-05-09 18:41:10|10529.8|10409.8|10542.19|10422.19|10542.87|10422.87|10529.8|10409.8|10
1652121680000|2022-05-09 18:41:20|10543.92|10423.92|10550.82|10430.82|10550.82|10430.82|10543.12|10423.12|10
1652121690000|2022-05-09 18:41:30|10548.56|10428.56|10545.15|10425.15|10549.36|10429.36|10545.15|10425.15|10
1652121700000|2022-05-09 18:41:40|10544.83|10424.83|10535.63|10415.63|10544.83|10424.83|10535.63|10415.63|10
1652121710000|2022-05-09 18:41:50|10535.11|10415.11|10524.84|10404.84|10535.11|10415.11|10524.84|10404.84|10
1652121720000|2022-05-09 18:42:00|10524.1|10404.1|10513.16|10393.16|10524.1|10404.1|10513.08|10393.08|10
1652121730000|2022-05-09 18:42:10|10513.82|10393.82|10517.41|10397.41|10517.73|10397.73|10513.82|10393.82|10
1652121740000|2022-05-09 18:42:20|10518.63|10398.63|10515.95|10395.95|10518.63|10398.63|10515.95|10395.95|10
1652121750000|2022-05-09 18:42:30|10515.8|10395.8|10510.69|10390.69|10516.09|10396.09|10510.69|10390.69|10
1652121760000|2022-05-09 18:42:40|10510.32|10390.32|10503.61|10383.61|10510.32|10390.32|10503.61|10383.61|10
1652121770000|2022-05-09 18:42:50|10503.72|10383.72|10497.4|10377.4|10503.72|10383.72|10497.4|10377.4|10
1652121780000|2022-05-09 18:43:00|10496.23|10376.23|10487.89|10367.89|10496.36|10376.36|10487.15|10367.15|10
1652121790000|2022-05-09 18:43:10|10488.67|10368.67|10486.53|10366.53|10489.23|10369.23|10486.06|10366.06|10
1652121800000|2022-05-09 18:43:20|10486.44|10366.44|10481.11|10361.11|10486.44|10366.44|10479.22|10359.22|10
1652121810000|2022-05-09 18:43:30|10479.73|10359.73|10489.36|10369.36|10489.36|10369.36|10479.73|10359.73|10
1652121820000|2022-05-09 18:43:40|10489.6|10369.6|10485.12|10365.12|10493.36|10373.36|10485.12|10365.12|10
1652121830000|2022-05-09 18:43:50|10483.69|10363.69|10461.22|10341.22|10483.69|10363.69|10461.22|10341.22|10
1652121840000|2022-05-09 18:44:00|10462.21|10342.21|10456.53|10336.53|10463.55|10343.55|10456.53|10336.53|10
1652121850000|2022-05-09 18:44:10|10456.61|10336.61|10462.09|10342.09|10462.09|10342.09|10454.95|10334.95|10
1652121860000|2022-05-09 18:44:20|10460.95|10340.95|10492.32|10372.32|10492.32|10372.32|10460.95|10340.95|10
1652121870000|2022-05-09 18:44:30|10493.41|10373.41|10517.79|10397.79|10517.79|10397.79|10493.41|10373.41|10
1652121880000|2022-05-09 18:44:40|10519.69|10399.69|10523.19|10403.19|10525.24|10405.24|10519.69|10399.69|10
1652121890000|2022-05-09 18:44:50|10523.87|10403.87|10510.36|10390.36|10524.83|10404.83|10510.36|10390.36|10
1652121900000|2022-05-09 18:45:00|10510.01|10390.01|10492.87|10372.87|10510.01|10390.01|10492.87|10372.87|10
1652121910000|2022-05-09 18:45:10|10492.25|10372.25|10503.66|10383.66|10503.66|10383.66|10492.25|10372.25|10
1652121920000|2022-05-09 18:45:20|10505.17|10385.17|10523.03|10403.03|10523.22|10403.22|10505.17|10385.17|10
1652121930000|2022-05-09 18:45:30|10525.07|10405.07|10511.5|10391.5|10525.07|10405.07|10511.5|10391.5|10
1652121940000|2022-05-09 18:45:40|10512.07|10392.07|10516.05|10396.05|10516.38|10396.38|10511.88|10391.88|10
1652121950000|2022-05-09 18:45:50|10517.34|10397.34|10532.55|10412.55|10532.55|10412.55|10517.34|10397.34|10
1652121960000|2022-05-09 18:46:00|10532.39|10412.39|10539.11|10419.11|10539.11|10419.11|10532.39|10412.39|10
1652121970000|2022-05-09 18:46:10|10540.18|10420.18|10548.85|10428.85|10548.85|10428.85|10540.18|10420.18|10
1652121980000|2022-05-09 18:46:20|10551.67|10431.67|10575.84|10455.84|10575.84|10455.84|10551.67|10431.67|10
1652121990000|2022-05-09 18:46:30|10577.8|10457.8|10593.28|10473.28|10593.28|10473.28|10577.8|10457.8|10
1652122000000|2022-05-09 18:46:40|10594.9|10474.9|10603.74|10483.74|10604.36|10484.36|10594.9|10474.9|10
1652122010000|2022-05-09 18:46:50|10604.92|10484.92|10612.63|10492.63|10612.63|10492.63|10604.92|10484.92|10
1652122020000|2022-05-09 18:47:00|10614.62|10494.62|10622.48|10502.48|10622.48|10502.48|10614.62|10494.62|10
1652122030000|2022-05-09 18:47:10|10623.8|10503.8|10638.19|10518.19|10638.19|10518.19|10623.8|10503.8|10
1652122040000|2022-05-09 18:47:20|10640.76|10520.76|10661.52|10541.52|10661.52|10541.52|10640.76|10520.76|10
1652122050000|2022-05-09 18:47:30|10660.82|10540.82|10670.09|10550.09|10670.09|10550.09|10660.07|10540.07|10
1652122060000|2022-05-09 18:47:40|10670.32|10550.32|10673.98|10553.98|10674.71|10554.71|10670.32|10550.32|10
1652122070000|2022-05-09 18:47:50|10671.48|10551.48|10676.17|10556.17|10676.17|10556.17|10671.42|10551.42|10
1652122080000|2022-05-09 18:48:00|10675.32|10555.32|10687.6|10567.6|10687.79|10567.79|10675.32|10555.32|10
1652122090000|2022-05-09 18:48:10|10688.98|10568.98|10692.34|10572.34|10692.34|10572.34|10688.98|10568.98|9
1652122100000|2022-05-09 18:48:20|10692.95|10572.95|10702.94|10582.94|10702.94|10582.94|10692.95|10572.95|10
1652122110000|2022-05-09 18:48:30|10704.62|10584.62|10704.38|10584.38|10709.37|10589.37|10704.38|10584.38|10
1652122120000|2022-05-09 18:48:40|10704.52|10584.52|10708.81|10588.81|10708.81|10588.81|10701.37|10581.37|10
1652122130000|2022-05-09 18:48:50|10708.8|10588.8|10716.59|10596.59|10716.59|10596.59|10708.8|10588.8|10
1652122140000|2022-05-09 18:49:00|10717.73|10597.73|10718.67|10598.67|10718.67|10598.67|10717.01|10597.01|9
1652122150000|2022-05-09 18:49:10|10718.81|10598.81|10708.81|10588.81|10718.81|10598.81|10708.81|10588.81|10
1652122160000|2022-05-09 18:49:20|10704.65|10584.65|10694.87|10574.87|10704.65|10584.65|10694.79|10574.79|10
1652122170000|2022-05-09 18:49:30|10694.19|10574.19|10690.12|10570.12|10694.19|10574.19|10690.12|10570.12|10
1652122180000|2022-05-09 18:49:40|10689.22|10569.22|10688.48|10568.48|10689.22|10569.22|10686.24|10566.24|10
1652122190000|2022-05-09 18:49:50|10687.49|10567.49|10685.96|10565.96|10687.49|10567.49|10685|10565|10
1652122200000|2022-05-09 18:50:00|10686.14|10566.14|10685.95|10565.95|10688.73|10568.73|10685.09|10565.09|10
1652122210000|2022-05-09 18:50:10|10684.79|10564.79|10686.49|10566.49|10687.04|10567.04|10682.94|10562.94|10
1652122220000|2022-05-09 18:50:20|10686.98|10566.98|10688.48|10568.48|10693.06|10573.06|10686.98|10566.98|10
1652122230000|2022-05-09 18:50:30|10687.36|10567.36|10679.56|10559.56|10687.36|10567.36|10679.1|10559.1|10
1652122240000|2022-05-09 18:50:40|10679.48|10559.48|10672|10552|10679.48|10559.48|10671.72|10551.72|10
1652122250000|2022-05-09 18:50:50|10671.63|10551.63|10661.15|10541.15|10671.63|10551.63|10661.15|10541.15|10
1652122260000|2022-05-09 18:51:00|10661.64|10541.64|10653.76|10533.76|10661.81|10541.81|10652.12|10532.12|10
1652122270000|2022-05-09 18:51:10|10654.55|10534.55|10662.98|10542.98|10666.04|10546.04|10654.55|10534.55|10
1652122280000|2022-05-09 18:51:20|10667.02|10547.02|10674.19|10554.19|10676.64|10556.64|10667.02|10547.02|10
1652122290000|2022-05-09 18:51:30|10673.36|10553.36|10679.55|10559.55|10679.55|10559.55|10672.98|10552.98|10
1652122300000|2022-05-09 18:51:40|10682.01|10562.01|10696.03|10576.03|10696.03|10576.03|10682.01|10562.01|10
1652122310000|2022-05-09 18:51:50|10697.19|10577.19|10706.5|10586.5|10706.5|10586.5|10697.19|10577.19|10
1652122320000|2022-05-09 18:52:00|10707.74|10587.74|10719.15|10599.15|10719.15|10599.15|10706.96|10586.96|10
1652122330000|2022-05-09 18:52:10|10723.92|10603.92|10743.26|10623.26|10743.26|10623.26|10723.92|10603.92|10
1652122340000|2022-05-09 18:52:20|10741.68|10621.68|10750.23|10630.23|10750.23|10630.23|10741.68|10621.68|10
1652122350000|2022-05-09 18:52:30|10750.58|10630.58|10763.67|10643.67|10763.67|10643.67|10750.58|10630.58|10
1652122360000|2022-05-09 18:52:40|10764.86|10644.86|10770.94|10650.94|10771.27|10651.27|10764.86|10644.86|10
1652122370000|2022-05-09 18:52:50|10770.4|10650.4|10770.67|10650.67|10771.72|10651.72|10770.4|10650.4|9
1652122380000|2022-05-09 18:53:00|10769.43|10649.43|10762.89|10642.89|10769.43|10649.43|10762.89|10642.89|10
1652122390000|2022-05-09 18:53:10|10763.23|10643.23|10766.34|10646.34|10767.39|10647.39|10763.23|10643.23|10
1652122400000|2022-05-09 18:53:20|10767.1|10647.1|10757.95|10637.95|10767.65|10647.65|10757.95|10637.95|10
1652122410000|2022-05-09 18:53:30|10757.74|10637.74|10748.44|10628.44|10757.74|10637.74|10748.44|10628.44|10
1652122420000|2022-05-09 18:53:40|10747.83|10627.83|10733.82|10613.82|10747.83|10627.83|10733.82|10613.82|10
1652122430000|2022-05-09 18:53:50|10732.75|10612.75|10725.28|10605.28|10732.77|10612.77|10725.28|10605.28|10
1652122440000|2022-05-09 18:54:00|10721.7|10601.7|10717.93|10597.93|10721.7|10601.7|10715.86|10595.86|10
1652122450000|2022-05-09 18:54:10|10719.01|10599.01|10724.03|10604.03|10724.03|10604.03|10718.4|10598.4|10
1652122460000|2022-05-09 18:54:20|10724.13|10604.13|10714.56|10594.56|10724.13|10604.13|10714.56|10594.56|10
1652122470000|2022-05-09 18:54:30|10717.12|10597.12|10722.25|10602.25|10722.25|10602.25|10717.12|10597.12|10
1652122480000|2022-05-09 18:54:40|10722.6|10602.6|10722.89|10602.89|10724.25|10604.25|10722.1|10602.1|10
1652122490000|2022-05-09 18:54:50|10722.92|10602.92|10708.87|10588.87|10722.92|10602.92|10708.87|10588.87|10
1652122500000|2022-05-09 18:55:00|10708.4|10588.4|10702.66|10582.66|10708.63|10588.63|10701.9|10581.9|10
1652122510000|2022-05-09 18:55:10|10699.99|10579.99|10706.38|10586.38|10706.38|10586.38|10699.99|10579.99|10
1652122520000|2022-05-09 18:55:20|10707.95|10587.95|10711.69|10591.69|10711.69|10591.69|10707.65|10587.65|10
1652122530000|2022-05-09 18:55:30|10711.86|10591.86|10712.07|10592.07|10712.07|10592.07|10708.62|10588.62|10
1652122540000|2022-05-09 18:55:40|10710.83|10590.83|10724.62|10604.62|10724.62|10604.62|10710.83|10590.83|10
1652122550000|2022-05-09 18:55:50|10727.28|10607.28|10724.56|10604.56|10729.42|10609.42|10724.56|10604.56|10
1652122560000|2022-05-09 18:56:00|10723.74|10603.74|10722.59|10602.59|10723.74|10603.74|10719.98|10599.98|10
1652122570000|2022-05-09 18:56:10|10721.89|10601.89|10720.23|10600.23|10723.33|10603.33|10720.23|10600.23|10
1652122580000|2022-05-09 18:56:20|10719.9|10599.9|10725.66|10605.66|10725.66|10605.66|10718.19|10598.19|10
1652122590000|2022-05-09 18:56:30|10725.75|10605.75|10740.56|10620.56|10741.08|10621.08|10725.75|10605.75|10
1652122600000|2022-05-09 18:56:40|10740.1|10620.1|10748.48|10628.48|10748.48|10628.48|10739.49|10619.49|10
1652122610000|2022-05-09 18:56:50|10749.29|10629.29|10762.82|10642.82|10762.82|10642.82|10747.82|10627.82|10
1652122620000|2022-05-09 18:57:00|10761.81|10641.81|10760.46|10640.46|10764.37|10644.37|10760.46|10640.46|10
1652122630000|2022-05-09 18:57:10|10760.7|10640.7|10762.78|10642.78|10762.78|10642.78|10760.29|10640.29|10
1652122640000|2022-05-09 18:57:20|10763.74|10643.74|10770.44|10650.44|10770.44|10650.44|10763.23|10643.23|10
1652122650000|2022-05-09 18:57:30|10770.65|10650.65|10766.4|10646.4|10770.78|10650.78|10766.4|10646.4|10
1652122660000|2022-05-09 18:57:40|10765.95|10645.95|10750.72|10630.72|10765.95|10645.95|10750.72|10630.72|10
1652122670000|2022-05-09 18:57:50|10750.98|10630.98|10740.27|10620.27|10751.06|10631.06|10740.27|10620.27|10
1652122680000|2022-05-09 18:58:00|10739.77|10619.77|10737.08|10617.08|10740.27|10620.27|10736.42|10616.42|10
1652122690000|2022-05-09 18:58:10|10735|10615|10728.72|10608.72|10735.35|10615.35|10728.07|10608.07|10
1652122700000|2022-05-09 18:58:20|10728.79|10608.79|10729.28|10609.28|10729.47|10609.47|10727.8|10607.8|10
1652122710000|2022-05-09 18:58:30|10728.68|10608.68|10723.01|10603.01|10729.08|10609.08|10723.01|10603.01|10
1652122720000|2022-05-09 18:58:40|10722.88|10602.88|10717.14|10597.14|10722.88|10602.88|10717.14|10597.14|10
1652122730000|2022-05-09 18:58:50|10714.7|10594.7|10707.39|10587.39|10714.7|10594.7|10707.31|10587.31|10
1652122740000|2022-05-09 18:59:00|10705.73|10585.73|10693.3|10573.3|10705.73|10585.73|10693.2|10573.2|10
1652122750000|2022-05-09 18:59:10|10691.67|10571.67|10688.6|10568.6|10691.67|10571.67|10688.59|10568.59|10
1652122760000|2022-05-09 18:59:20|10688.14|10568.14|10681.23|10561.23|10688.27|10568.27|10681.23|10561.23|10
1652122770000|2022-05-09 18:59:30|10681.48|10561.48|10673.14|10553.14|10681.58|10561.58|10673.13|10553.13|10
1652122780000|2022-05-09 18:59:40|10671.4|10551.4|10666.62|10546.62|10671.4|10551.4|10666.62|10546.62|10
1652122790000|2022-05-09 18:59:50|10664.62|10544.62|10663.88|10543.88|10667.1|10547.1|10663.88|10543.88|10
1652122800000|2022-05-09 19:00:00|10664.14|10544.14|10669.32|10549.32|10669.32|10549.32|10663.98|10543.98|10
1652122810000|2022-05-09 19:00:10|10669.99|10549.99|10658.25|10538.25|10671.32|10551.32|10658.25|10538.25|10
1652122820000|2022-05-09 19:00:20|10655.65|10535.65|10631.86|10511.86|10655.65|10535.65|10631.86|10511.86|10
1652122830000|2022-05-09 19:00:30|10629.69|10509.69|10630.07|10510.07|10630.07|10510.07|10627.84|10507.84|10
1652122840000|2022-05-09 19:00:40|10631.62|10511.62|10628.55|10508.55|10633.46|10513.46|10628.55|10508.55|10
1652122850000|2022-05-09 19:00:50|10630.41|10510.41|10642|10522|10642|10522|10629.77|10509.77|10
1652122860000|2022-05-09 19:01:00|10643.57|10523.57|10665.42|10545.42|10665.42|10545.42|10643.57|10523.57|10
1652122870000|2022-05-09 19:01:10|10668.38|10548.38|10688.52|10568.52|10691.75|10571.75|10668.38|10548.38|10
1652122880000|2022-05-09 19:01:20|10690.84|10570.84|10717.9|10597.9|10717.9|10597.9|10690.84|10570.84|10
1652122890000|2022-05-09 19:01:30|10720.72|10600.72|10731.54|10611.54|10731.94|10611.94|10719.64|10599.64|10
1652122900000|2022-05-09 19:01:40|10731.45|10611.45|10731.71|10611.71|10733.71|10613.71|10731.45|10611.45|10
1652122910000|2022-05-09 19:01:50|10729.48|10609.48|10724.12|10604.12|10729.48|10609.48|10722.55|10602.55|10
1652122920000|2022-05-09 19:02:00|10723.51|10603.51|10716.01|10596.01|10724.34|10604.34|10716.01|10596.01|10
1652122930000|2022-05-09 19:02:10|10715.79|10595.79|10705.17|10585.17|10715.79|10595.79|10705.17|10585.17|10
1652122940000|2022-05-09 19:02:20|10705.37|10585.37|10703.25|10583.25|10705.95|10585.95|10702.77|10582.77|10
1652122950000|2022-05-09 19:02:30|10701.94|10581.94|10703.77|10583.77|10703.77|10583.77|10700.85|10580.85|10
1652122960000|2022-05-09 19:02:40|10703.71|10583.71|10698.03|10578.03|10703.71|10583.71|10698.03|10578.03|10
1652122970000|2022-05-09 19:02:50|10698.54|10578.54|10698.74|10578.74|10699.69|10579.69|10698.54|10578.54|10
1652122980000|2022-05-09 19:03:00|10699.2|10579.2|10699.5|10579.5|10701.32|10581.32|10698.13|10578.13|10
1652122990000|2022-05-09 19:03:10|10698.05|10578.05|10701.88|10581.88|10701.88|10581.88|10697.04|10577.04|10
1652123000000|2022-05-09 19:03:20|10702.34|10582.34|10696.42|10576.42|10702.34|10582.34|10696.38|10576.38|10
1652123010000|2022-05-09 19:03:30|10696.92|10576.92|10684.78|10564.78|10696.92|10576.92|10684.78|10564.78|10
1652123020000|2022-05-09 19:03:40|10683.47|10563.47|10676.34|10556.34|10683.47|10563.47|10676.09|10556.09|10
1652123030000|2022-05-09 19:03:50|10674.79|10554.79|10668.23|10548.23|10676.06|10556.06|10668.23|10548.23|10
1652123040000|2022-05-09 19:04:00|10666.56|10546.56|10644.45|10524.45|10666.56|10546.56|10644.45|10524.45|10
1652123050000|2022-05-09 19:04:10|10643.44|10523.44|10630.2|10510.2|10644.69|10524.69|10630.2|10510.2|10
1652123060000|2022-05-09 19:04:20|10631.67|10511.67|10625.93|10505.93|10631.67|10511.67|10625.93|10505.93|10
1652123070000|2022-05-09 19:04:30|10624.34|10504.34|10625.81|10505.81|10626.48|10506.48|10623.48|10503.48|10
1652123080000|2022-05-09 19:04:40|10626.05|10506.05|10623.39|10503.39|10626.94|10506.94|10623.39|10503.39|10
1652123090000|2022-05-09 19:04:50|10623.6|10503.6|10619.69|10499.69|10623.6|10503.6|10619.69|10499.69|10
1652123100000|2022-05-09 19:05:00|10618.48|10498.48|10618.21|10498.21|10618.76|10498.76|10616.86|10496.86|10
1652123110000|2022-05-09 19:05:10|10619.44|10499.44|10623.24|10503.24|10623.24|10503.24|10617.53|10497.53|10
1652123120000|2022-05-09 19:05:20|10627.82|10507.82|10642.57|10522.57|10642.57|10522.57|10627.82|10507.82|10
1652123130000|2022-05-09 19:05:30|10642.88|10522.88|10640.19|10520.19|10643.7|10523.7|10640.19|10520.19|10
1652123140000|2022-05-09 19:05:40|10639.35|10519.35|10635.21|10515.21|10639.35|10519.35|10635.21|10515.21|10
1652123150000|2022-05-09 19:05:50|10634.28|10514.28|10628.39|10508.39|10634.28|10514.28|10628.39|10508.39|10
1652123160000|2022-05-09 19:06:00|10628.54|10508.54|10624.53|10504.53|10629.23|10509.23|10623.96|10503.96|10
1652123170000|2022-05-09 19:06:10|10627.17|10507.17|10622.48|10502.48|10627.17|10507.17|10622.48|10502.48|10
1652123180000|2022-05-09 19:06:20|10623.15|10503.15|10622.42|10502.42|10623.21|10503.21|10621.98|10501.98|10
1652123190000|2022-05-09 19:06:30|10620.98|10500.98|10611.65|10491.65|10620.98|10500.98|10611.61|10491.61|10
1652123200000|2022-05-09 19:06:40|10611.91|10491.91|10601.32|10481.32|10612.15|10492.15|10601.32|10481.32|10
1652123210000|2022-05-09 19:06:50|10602.28|10482.28|10615.23|10495.23|10615.23|10495.23|10601.64|10481.64|10
1652123220000|2022-05-09 19:07:00|10616.01|10496.01|10632.99|10512.99|10632.99|10512.99|10616.01|10496.01|10
1652123230000|2022-05-09 19:07:10|10634.66|10514.66|10638.7|10518.7|10638.93|10518.93|10634.66|10514.66|10
1652123240000|2022-05-09 19:07:20|10638.77|10518.77|10642.26|10522.26|10644.08|10524.08|10638.77|10518.77|9
1652123250000|2022-05-09 19:07:30|10642.76|10522.76|10647.22|10527.22|10647.22|10527.22|10641.87|10521.87|10
1652123260000|2022-05-09 19:07:40|10648.24|10528.24|10654.13|10534.13|10654.13|10534.13|10647.82|10527.82|10
1652123270000|2022-05-09 19:07:50|10653.37|10533.37|10655.31|10535.31|10655.31|10535.31|10652.8|10532.8|10
1652123280000|2022-05-09 19:08:00|10655.67|10535.67|10653.59|10533.59|10657.29|10537.29|10653.59|10533.59|10
1652123290000|2022-05-09 19:08:10|10655.34|10535.34|10657.42|10537.42|10657.42|10537.42|10654.35|10534.35|10
1652123300000|2022-05-09 19:08:20|10657.93|10537.93|10659.69|10539.69|10659.99|10539.99|10657.93|10537.93|10
1652123310000|2022-05-09 19:08:30|10660.13|10540.13|10662.46|10542.46|10662.72|10542.72|10660.13|10540.13|10
1652123320000|2022-05-09 19:08:40|10661.52|10541.52|10662.91|10542.91|10663.89|10543.89|10661.52|10541.52|10
1652123330000|2022-05-09 19:08:50|10663.31|10543.31|10662.88|10542.88|10663.61|10543.61|10662.11|10542.11|10
1652123340000|2022-05-09 19:09:00|10661.46|10541.46|10655.98|10535.98|10661.46|10541.46|10655.98|10535.98|10
1652123350000|2022-05-09 19:09:10|10654.4|10534.4|10642.63|10522.63|10654.4|10534.4|10642.63|10522.63|10
1652123360000|2022-05-09 19:09:20|10641.94|10521.94|10633.01|10513.01|10641.94|10521.94|10633.01|10513.01|10
1652123370000|2022-05-09 19:09:30|10632.31|10512.31|10619.6|10499.6|10632.76|10512.76|10619.6|10499.6|10
1652123380000|2022-05-09 19:09:40|10619.04|10499.04|10619.51|10499.51|10620.01|10500.01|10617.58|10497.58|10
1652123390000|2022-05-09 19:09:50|10619.97|10499.97|10618.92|10498.92|10619.97|10499.97|10617.94|10497.94|10
1652123400000|2022-05-09 19:10:00|10619.2|10499.2|10620.31|10500.31|10620.31|10500.31|10617.21|10497.21|10
1652123410000|2022-05-09 19:10:10|10624.42|10504.42|10639.83|10519.83|10639.83|10519.83|10624.42|10504.42|10
1652123420000|2022-05-09 19:10:20|10639.46|10519.46|10640.64|10520.64|10641.99|10521.99|10639.46|10519.46|10
1652123430000|2022-05-09 19:10:30|10640.41|10520.41|10649.75|10529.75|10649.75|10529.75|10640.41|10520.41|10
1652123440000|2022-05-09 19:10:40|10650.44|10530.44|10657.72|10537.72|10657.72|10537.72|10649.88|10529.88|10
1652123450000|2022-05-09 19:10:50|10656.31|10536.31|10661.31|10541.31|10661.31|10541.31|10656.31|10536.31|10
1652123460000|2022-05-09 19:11:00|10661.16|10541.16|10662.32|10542.32|10662.75|10542.75|10660.73|10540.73|10
1652123470000|2022-05-09 19:11:10|10663.32|10543.32|10673.78|10553.78|10673.85|10553.85|10663.32|10543.32|10
1652123480000|2022-05-09 19:11:20|10673.88|10553.88|10691.41|10571.41|10691.41|10571.41|10673.88|10553.88|10
1652123490000|2022-05-09 19:11:30|10693.43|10573.43|10690.94|10570.94|10695.63|10575.63|10690.3|10570.3|10
1652123500000|2022-05-09 19:11:40|10691.2|10571.2|10692.05|10572.05|10692.26|10572.26|10690.51|10570.51|9
1652123510000|2022-05-09 19:11:50|10691.81|10571.81|10687.52|10567.52|10691.81|10571.81|10687.52|10567.52|10
1652123520000|2022-05-09 19:12:00|10686.58|10566.58|10679.41|10559.41|10686.58|10566.58|10679.41|10559.41|10
1652123530000|2022-05-09 19:12:10|10680.48|10560.48|10675.97|10555.97|10680.48|10560.48|10675.97|10555.97|10
1652123540000|2022-05-09 19:12:20|10674.61|10554.61|10673|10553|10674.61|10554.61|10672.77|10552.77|10
1652123550000|2022-05-09 19:12:30|10674.01|10554.01|10680.8|10560.8|10680.8|10560.8|10674.01|10554.01|10
1652123560000|2022-05-09 19:12:40|10678.11|10558.11|10678.65|10558.65|10681.89|10561.89|10678.11|10558.11|10
1652123570000|2022-05-09 19:12:50|10678.06|10558.06|10678.86|10558.86|10678.86|10558.86|10675.71|10555.71|10
1652123580000|2022-05-09 19:13:00|10679.11|10559.11|10686.43|10566.43|10686.43|10566.43|10679.11|10559.11|10
1652123590000|2022-05-09 19:13:10|10687.46|10567.46|10694.32|10574.32|10694.32|10574.32|10687.46|10567.46|10
1652123600000|2022-05-09 19:13:20|10696.91|10576.91|10708.51|10588.51|10708.51|10588.51|10696.91|10576.91|10
1652123610000|2022-05-09 19:13:30|10709.37|10589.37|10708.81|10588.81|10711.55|10591.55|10707.31|10587.31|10
1652123620000|2022-05-09 19:13:40|10710.4|10590.4|10711.37|10591.37|10713.37|10593.37|10710.21|10590.21|10
1652123630000|2022-05-09 19:13:50|10710.68|10590.68|10710.18|10590.18|10710.72|10590.72|10709.07|10589.07|10
1652123640000|2022-05-09 19:14:00|10710.35|10590.35|10709.38|10589.38|10712|10592|10709.01|10589.01|10
1652123650000|2022-05-09 19:14:10|10708.66|10588.66|10700.83|10580.83|10708.66|10588.66|10700.83|10580.83|10
1652123660000|2022-05-09 19:14:20|10700.67|10580.67|10696.02|10576.02|10701.12|10581.12|10695.06|10575.06|10
1652123670000|2022-05-09 19:14:30|10695.06|10575.06|10691.23|10571.23|10695.06|10575.06|10691.23|10571.23|10
1652123680000|2022-05-09 19:14:40|10691.47|10571.47|10688.79|10568.79|10691.47|10571.47|10688.79|10568.79|10
1652123690000|2022-05-09 19:14:50|10688.67|10568.67|10696.79|10576.79|10696.79|10576.79|10688.67|10568.67|10
1652123700000|2022-05-09 19:15:00|10698.31|10578.31|10707.95|10587.95|10707.95|10587.95|10698.31|10578.31|10
1652123710000|2022-05-09 19:15:10|10708.95|10588.95|10715.55|10595.55|10715.55|10595.55|10708.95|10588.95|10
1652123720000|2022-05-09 19:15:20|10716.3|10596.3|10729.16|10609.16|10729.16|10609.16|10716.3|10596.3|10
1652123730000|2022-05-09 19:15:30|10730.07|10610.07|10742.22|10622.22|10742.22|10622.22|10730.07|10610.07|10
1652123740000|2022-05-09 19:15:40|10744.36|10624.36|10748.44|10628.44|10748.44|10628.44|10744.36|10624.36|10
1652123750000|2022-05-09 19:15:50|10749.05|10629.05|10751.12|10631.12|10752.7|10632.7|10749.05|10629.05|10
1652123760000|2022-05-09 19:16:00|10749.76|10629.76|10740.43|10620.43|10749.76|10629.76|10740.43|10620.43|10
1652123770000|2022-05-09 19:16:10|10739.8|10619.8|10728.9|10608.9|10739.8|10619.8|10728.9|10608.9|10
1652123780000|2022-05-09 19:16:20|10726.83|10606.83|10722.25|10602.25|10726.83|10606.83|10722.25|10602.25|10
1652123790000|2022-05-09 19:16:30|10722.76|10602.76|10715.05|10595.05|10722.76|10602.76|10715.05|10595.05|10
1652123800000|2022-05-09 19:16:40|10715.44|10595.44|10713.83|10593.83|10717.37|10597.37|10713.83|10593.83|10
1652123810000|2022-05-09 19:16:50|10713.73|10593.73|10711.65|10591.65|10713.73|10593.73|10711.06|10591.06|10
1652123820000|2022-05-09 19:17:00|10711.47|10591.47|10708.6|10588.6|10711.47|10591.47|10708.6|10588.6|9
1652123830000|2022-05-09 19:17:10|10708.97|10588.97|10702.97|10582.97|10708.97|10588.97|10702.97|10582.97|10
1652123840000|2022-05-09 19:17:20|10700.78|10580.78|10694.55|10574.55|10702.56|10582.56|10694.55|10574.55|10
1652123850000|2022-05-09 19:17:30|10694.53|10574.53|10689.81|10569.81|10694.53|10574.53|10687.92|10567.92|10
1652123860000|2022-05-09 19:17:40|10690.03|10570.03|10688.13|10568.13|10690.16|10570.16|10688.13|10568.13|10
1652123870000|2022-05-09 19:17:50|10688.38|10568.38|10690.13|10570.13|10690.63|10570.63|10687.91|10567.91|10
1652123880000|2022-05-09 19:18:00|10689.67|10569.67|10683.2|10563.2|10689.67|10569.67|10683.08|10563.08|10
1652123890000|2022-05-09 19:18:10|10683.68|10563.68|10690.74|10570.74|10690.74|10570.74|10683.33|10563.33|10
1652123900000|2022-05-09 19:18:20|10691.71|10571.71|10696.2|10576.2|10696.2|10576.2|10691.71|10571.71|10
1652123910000|2022-05-09 19:18:30|10696.15|10576.15|10693.58|10573.58|10696.15|10576.15|10693.52|10573.52|10
1652123920000|2022-05-09 19:18:40|10693.74|10573.74|10692.92|10572.92|10694.35|10574.35|10692.92|10572.92|10
1652123930000|2022-05-09 19:18:50|10692.91|10572.91|10692.24|10572.24|10693.96|10573.96|10692.24|10572.24|10
1652123940000|2022-05-09 19:19:00|10692.03|10572.03|10694.41|10574.41|10694.41|10574.41|10692.03|10572.03|10
1652123950000|2022-05-09 19:19:10|10694.51|10574.51|10699.39|10579.39|10699.39|10579.39|10694.51|10574.51|10
1652123960000|2022-05-09 19:19:20|10700.44|10580.44|10699.79|10579.79|10702|10582|10699.56|10579.56|9
1652123970000|2022-05-09 19:19:30|10699.9|10579.9|10701.68|10581.68|10702.08|10582.08|10699.9|10579.9|10
1652123980000|2022-05-09 19:19:40|10701.99|10581.99|10698.63|10578.63|10701.99|10581.99|10698.63|10578.63|10
1652123990000|2022-05-09 19:19:50|10698.95|10578.95|10700.4|10580.4|10701.44|10581.44|10698.95|10578.95|10
1652124000000|2022-05-09 19:20:00|10701.4|10581.4|10698.35|10578.35|10701.4|10581.4|10698.35|10578.35|10
1652124010000|2022-05-09 19:20:10|10698.32|10578.32|10694.24|10574.24|10698.32|10578.32|10694.24|10574.24|10
1652124020000|2022-05-09 19:20:20|10693.78|10573.78|10689.05|10569.05|10693.78|10573.78|10689.05|10569.05|10
1652124030000|2022-05-09 19:20:30|10689.29|10569.29|10680.95|10560.95|10689.29|10569.29|10680.95|10560.95|10
1652124040000|2022-05-09 19:20:40|10681.17|10561.17|10674.71|10554.71|10681.33|10561.33|10674.71|10554.71|10
1652124050000|2022-05-09 19:20:50|10672.78|10552.78|10656.81|10536.81|10672.78|10552.78|10656.14|10536.14|10
1652124060000|2022-05-09 19:21:00|10655.25|10535.25|10649.49|10529.49|10655.25|10535.25|10649.49|10529.49|10
1652124070000|2022-05-09 19:21:10|10649.24|10529.24|10646.62|10526.62|10649.24|10529.24|10645.29|10525.29|10
1652124080000|2022-05-09 19:21:20|10647.01|10527.01|10643.4|10523.4|10647.01|10527.01|10643.4|10523.4|10
1652124090000|2022-05-09 19:21:30|10642.6|10522.6|10637.57|10517.57|10642.6|10522.6|10637.57|10517.57|10
1652124100000|2022-05-09 19:21:40|10637.51|10517.51|10630.53|10510.53|10637.51|10517.51|10629.98|10509.98|10
1652124110000|2022-05-09 19:21:50|10631.01|10511.01|10628.49|10508.49|10631.01|10511.01|10628.49|10508.49|10
1652124120000|2022-05-09 19:22:00|10628.35|10508.35|10629.94|10509.94|10629.94|10509.94|10625.95|10505.95|10
1652124130000|2022-05-09 19:22:10|10630.52|10510.52|10644.48|10524.48|10644.48|10524.48|10630.52|10510.52|10
1652124140000|2022-05-09 19:22:20|10647.21|10527.21|10654.28|10534.28|10654.9|10534.9|10647.07|10527.07|10
1652124150000|2022-05-09 19:22:30|10654.6|10534.6|10646.52|10526.52|10654.78|10534.78|10646.52|10526.52|10
1652124160000|2022-05-09 19:22:40|10644.8|10524.8|10638.28|10518.28|10644.8|10524.8|10638.28|10518.28|10
1652124170000|2022-05-09 19:22:50|10633.03|10513.03|10631.36|10511.36|10633.43|10513.43|10631.36|10511.36|10
1652124180000|2022-05-09 19:23:00|10631.43|10511.43|10625.2|10505.2|10631.77|10511.77|10624.97|10504.97|10
1652124190000|2022-05-09 19:23:10|10624.09|10504.09|10625.47|10505.47|10626.18|10506.18|10624.09|10504.09|10
1652124200000|2022-05-09 19:23:20|10625.32|10505.32|10628.47|10508.47|10628.47|10508.47|10624.75|10504.75|10
1652124210000|2022-05-09 19:23:30|10628.8|10508.8|10628.75|10508.75|10629.67|10509.67|10628.69|10508.69|10
1652124220000|2022-05-09 19:23:40|10629.65|10509.65|10636.26|10516.26|10636.26|10516.26|10629.65|10509.65|10
1652124230000|2022-05-09 19:23:50|10637.22|10517.22|10641.21|10521.21|10641.21|10521.21|10637.22|10517.22|10
1652124240000|2022-05-09 19:24:00|10640.54|10520.54|10639.49|10519.49|10640.74|10520.74|10638.1|10518.1|9
1652124250000|2022-05-09 19:24:10|10637.38|10517.38|10632.17|10512.17|10637.75|10517.75|10632.17|10512.17|10
1652124260000|2022-05-09 19:24:20|10631.16|10511.16|10626.56|10506.56|10631.16|10511.16|10626.56|10506.56|10
1652124270000|2022-05-09 19:24:30|10626.48|10506.48|10625.47|10505.47|10627.14|10507.14|10625.23|10505.23|10
1652124280000|2022-05-09 19:24:40|10625.16|10505.16|10625.37|10505.37|10625.37|10505.37|10624.58|10504.58|9
1652124290000|2022-05-09 19:24:50|10626.4|10506.4|10626.87|10506.87|10627.53|10507.53|10625.68|10505.68|10
1652124300000|2022-05-09 19:25:00|10627.16|10507.16|10625.96|10505.96|10627.36|10507.36|10625.96|10505.96|10
1652124310000|2022-05-09 19:25:10|10626.82|10506.82|10629.85|10509.85|10629.99|10509.99|10626.82|10506.82|10
1652124320000|2022-05-09 19:25:20|10629.52|10509.52|10632.32|10512.32|10632.32|10512.32|10627.91|10507.91|10
1652124330000|2022-05-09 19:25:30|10633.16|10513.16|10631.67|10511.67|10633.16|10513.16|10630.49|10510.49|10
1652124340000|2022-05-09 19:25:40|10630|10510|10628.94|10508.94|10630.38|10510.38|10628.6|10508.6|10
1652124350000|2022-05-09 19:25:50|10629.27|10509.27|10632.89|10512.89|10632.89|10512.89|10628.89|10508.89|10
1652124360000|2022-05-09 19:26:00|10633.19|10513.19|10643.22|10523.22|10643.22|10523.22|10633.19|10513.19|10
1652124370000|2022-05-09 19:26:10|10643.66|10523.66|10649.95|10529.95|10649.95|10529.95|10643.15|10523.15|10
1652124380000|2022-05-09 19:26:20|10650.5|10530.5|10653.65|10533.65|10654.05|10534.05|10650.5|10530.5|10
1652124390000|2022-05-09 19:26:30|10653.41|10533.41|10650.1|10530.1|10653.41|10533.41|10648.17|10528.17|10
1652124400000|2022-05-09 19:26:40|10651.04|10531.04|10651.01|10531.01|10651.46|10531.46|10649.65|10529.65|10
1652124410000|2022-05-09 19:26:50|10651.18|10531.18|10647.77|10527.77|10651.55|10531.55|10647.34|10527.34|10
1652124420000|2022-05-09 19:27:00|10644.05|10524.05|10638.26|10518.26|10644.05|10524.05|10638.26|10518.26|10
1652124430000|2022-05-09 19:27:10|10636.32|10516.32|10635.75|10515.75|10637.68|10517.68|10635.19|10515.19|10
1652124440000|2022-05-09 19:27:20|10635.17|10515.17|10633.82|10513.82|10635.22|10515.22|10633.64|10513.64|10
1652124450000|2022-05-09 19:27:30|10633.88|10513.88|10633.92|10513.92|10634.29|10514.29|10633.56|10513.56|10
1652124460000|2022-05-09 19:27:40|10633.78|10513.78|10632.74|10512.74|10633.88|10513.88|10632.74|10512.74|10
1652124470000|2022-05-09 19:27:50|10632.83|10512.83|10628.37|10508.37|10632.83|10512.83|10628.37|10508.37|10
1652124480000|2022-05-09 19:28:00|10628.25|10508.25|10620.53|10500.53|10628.25|10508.25|10620.53|10500.53|10
1652124490000|2022-05-09 19:28:10|10621.44|10501.44|10622.07|10502.07|10622.4|10502.4|10620.21|10500.21|10
1652124500000|2022-05-09 19:28:20|10622.11|10502.11|10624.52|10504.52|10624.52|10504.52|10622.04|10502.04|10
1652124510000|2022-05-09 19:28:30|10625.4|10505.4|10626.18|10506.18|10626.49|10506.49|10625.28|10505.28|10
1652124520000|2022-05-09 19:28:40|10626.16|10506.16|10624.8|10504.8|10626.16|10506.16|10623.76|10503.76|10
1652124530000|2022-05-09 19:28:50|10624.56|10504.56|10619.33|10499.33|10624.56|10504.56|10619.33|10499.33|10
1652124540000|2022-05-09 19:29:00|10618.61|10498.61|10610.33|10490.33|10618.68|10498.68|10610.33|10490.33|10
1652124550000|2022-05-09 19:29:10|10610.42|10490.42|10602.37|10482.37|10610.42|10490.42|10602.37|10482.37|10
1652124560000|2022-05-09 19:29:20|10599.44|10479.44|10595|10475|10599.44|10479.44|10594.36|10474.36|10
1652124570000|2022-05-09 19:29:30|10594.29|10474.29|10591.53|10471.53|10594.46|10474.46|10591.53|10471.53|10
1652124580000|2022-05-09 19:29:40|10591.29|10471.29|10588.09|10468.09|10591.57|10471.57|10587.18|10467.18|10
1652124590000|2022-05-09 19:29:50|10587.81|10467.81|10587.73|10467.73|10588.11|10468.11|10585.19|10465.19|10
1652124600000|2022-05-09 19:30:00|10587.98|10467.98|10592.75|10472.75|10593.06|10473.06|10587.98|10467.98|10
1652124610000|2022-05-09 19:30:10|10592.72|10472.72|10591.82|10471.82|10592.72|10472.72|10589.24|10469.24|10
1652124620000|2022-05-09 19:30:20|10595.43|10475.43|10598.26|10478.26|10598.26|10478.26|10595.16|10475.16|10
1652124630000|2022-05-09 19:30:30|10598.9|10478.9|10599.27|10479.27|10600.06|10480.06|10598.1|10478.1|10
1652124640000|2022-05-09 19:30:40|10599.07|10479.07|10604.44|10484.44|10604.44|10484.44|10599.07|10479.07|10
1652124650000|2022-05-09 19:30:50|10605.6|10485.6|10613.04|10493.04|10613.46|10493.46|10605.6|10485.6|10
1652124660000|2022-05-09 19:31:00|10614.27|10494.27|10617.94|10497.94|10618.16|10498.16|10614.27|10494.27|10
1652124670000|2022-05-09 19:31:10|10618.03|10498.03|10623.36|10503.36|10623.81|10503.81|10618.03|10498.03|10
1652124680000|2022-05-09 19:31:20|10623.23|10503.23|10632.77|10512.77|10632.77|10512.77|10623.23|10503.23|10
1652124690000|2022-05-09 19:31:30|10632.05|10512.05|10625.86|10505.86|10632.05|10512.05|10624.24|10504.24|10
1652124700000|2022-05-09 19:31:40|10624.33|10504.33|10598.66|10478.66|10625.7|10505.7|10598.66|10478.66|10
1652124710000|2022-05-09 19:31:50|10598.64|10478.64|10599.75|10479.75|10602.97|10482.97|10592.61|10472.61|10
1652124720000|2022-05-09 19:32:00|10601.39|10481.39|10600.15|10480.15|10601.39|10481.39|10597.31|10477.31|10
1652124730000|2022-05-09 19:32:10|10597.53|10477.53|10587.48|10467.48|10597.53|10477.53|10587.2|10467.2|10
1652124740000|2022-05-09 19:32:20|10587.15|10467.15|10582.09|10462.09|10587.89|10467.89|10582.09|10462.09|10
1652124750000|2022-05-09 19:32:30|10580.51|10460.51|10578.32|10458.32|10581.82|10461.82|10578.32|10458.32|10
1652124760000|2022-05-09 19:32:40|10578.05|10458.05|10577.48|10457.48|10578.05|10458.05|10576.85|10456.85|10
1652124770000|2022-05-09 19:32:50|10576.98|10456.98|10571.7|10451.7|10577.07|10457.07|10571.7|10451.7|9
1652124780000|2022-05-09 19:33:00|10569.97|10449.97|10561.84|10441.84|10569.97|10449.97|10561.84|10441.84|10
1652124790000|2022-05-09 19:33:10|10559.56|10439.56|10561.3|10441.3|10561.68|10441.68|10558.6|10438.6|10
1652124800000|2022-05-09 19:33:20|10562.41|10442.41|10567.18|10447.18|10567.18|10447.18|10562.41|10442.41|10
1652124810000|2022-05-09 19:33:30|10567.98|10447.98|10576.29|10456.29|10576.29|10456.29|10567.98|10447.98|10
1652124820000|2022-05-09 19:33:40|10577.85|10457.85|10584.77|10464.77|10585.04|10465.04|10577.85|10457.85|10
1652124830000|2022-05-09 19:33:50|10582.14|10462.14|10579.66|10459.66|10583.42|10463.42|10579.66|10459.66|10
1652124840000|2022-05-09 19:34:00|10579.63|10459.63|10578.89|10458.89|10580.94|10460.94|10578.82|10458.82|10
1652124850000|2022-05-09 19:34:10|10577.77|10457.77|10569.08|10449.08|10577.93|10457.93|10569.08|10449.08|10
1652124860000|2022-05-09 19:34:20|10568.88|10448.88|10562.41|10442.41|10568.88|10448.88|10562.16|10442.16|10
1652124870000|2022-05-09 19:34:30|10562.99|10442.99|10562.51|10442.51|10562.99|10442.99|10561.01|10441.01|10
1652124880000|2022-05-09 19:34:40|10562.68|10442.68|10561.5|10441.5|10563.75|10443.75|10561.5|10441.5|10
1652124890000|2022-05-09 19:34:50|10560.99|10440.99|10554.82|10434.82|10560.99|10440.99|10554.33|10434.33|10
1652124900000|2022-05-09 19:35:00|10555.25|10435.25|10554.16|10434.16|10556.5|10436.5|10553.95|10433.95|9
1652124910000|2022-05-09 19:35:10|10554.23|10434.23|10550.98|10430.98|10555.49|10435.49|10550.34|10430.34|10
1652124920000|2022-05-09 19:35:20|10548.56|10428.56|10534.41|10414.41|10548.56|10428.56|10534.41|10414.41|10
1652124930000|2022-05-09 19:35:30|10532.82|10412.82|10534.15|10414.15|10534.37|10414.37|10530.11|10410.11|10
1652124940000|2022-05-09 19:35:40|10533.95|10413.95|10538.78|10418.78|10539|10419|10533.95|10413.95|10
1652124950000|2022-05-09 19:35:50|10538.36|10418.36|10533.76|10413.76|10538.36|10418.36|10533.72|10413.72|10
1652124960000|2022-05-09 19:36:00|10533.21|10413.21|10531.48|10411.48|10533.21|10413.21|10530.76|10410.76|10
1652124970000|2022-05-09 19:36:10|10527.61|10407.61|10533.67|10413.67|10533.67|10413.67|10527.61|10407.61|10
1652124980000|2022-05-09 19:36:20|10532.75|10412.75|10529.23|10409.23|10532.94|10412.94|10529.08|10409.08|10
1652124990000|2022-05-09 19:36:30|10529.95|10409.95|10534.84|10414.84|10534.84|10414.84|10529.78|10409.78|10
1652125000000|2022-05-09 19:36:40|10535.62|10415.62|10542.17|10422.17|10542.17|10422.17|10535.62|10415.62|10
1652125010000|2022-05-09 19:36:50|10541.83|10421.83|10545.31|10425.31|10545.81|10425.81|10541.38|10421.38|10
1652125020000|2022-05-09 19:37:00|10545.96|10425.96|10563.81|10443.81|10563.81|10443.81|10545.96|10425.96|10
1652125030000|2022-05-09 19:37:10|10567.85|10447.85|10593.48|10473.48|10594.09|10474.09|10567.85|10447.85|10
1652125040000|2022-05-09 19:37:20|10597.95|10477.95|10602.44|10482.44|10604.2|10484.2|10597.95|10477.95|10
1652125050000|2022-05-09 19:37:30|10601.44|10481.44|10609.46|10489.46|10609.46|10489.46|10601.44|10481.44|10
1652125060000|2022-05-09 19:37:40|10609.99|10489.99|10613.61|10493.61|10614.43|10494.43|10609.99|10489.99|10
1652125070000|2022-05-09 19:37:50|10612.6|10492.6|10615.85|10495.85|10615.85|10495.85|10612.56|10492.56|9
1652125080000|2022-05-09 19:38:00|10618.31|10498.31|10620.6|10500.6|10621.34|10501.34|10618.31|10498.31|10
1652125090000|2022-05-09 19:38:10|10623.69|10503.69|10619.53|10499.53|10624.43|10504.43|10618.12|10498.12|10
1652125100000|2022-05-09 19:38:20|10619.66|10499.66|10621.57|10501.57|10622.3|10502.3|10619.66|10499.66|10
1652125110000|2022-05-09 19:38:30|10622.37|10502.37|10616.42|10496.42|10622.37|10502.37|10615.37|10495.37|9
1652125120000|2022-05-09 19:38:40|10613.82|10493.82|10612.37|10492.37|10613.82|10493.82|10609.53|10489.53|10
1652125130000|2022-05-09 19:38:50|10612.21|10492.21|10610.29|10490.29|10612.21|10492.21|10610.19|10490.19|10
1652125140000|2022-05-09 19:39:00|10610.68|10490.68|10609.24|10489.24|10610.69|10490.69|10609.24|10489.24|10
1652125150000|2022-05-09 19:39:10|10609.09|10489.09|10611.77|10491.77|10612.24|10492.24|10609.09|10489.09|10
1652125160000|2022-05-09 19:39:20|10611.84|10491.84|10609.19|10489.19|10612.12|10492.12|10609.19|10489.19|10
1652125170000|2022-05-09 19:39:30|10609.62|10489.62|10606.66|10486.66|10609.62|10489.62|10606.53|10486.53|10
1652125180000|2022-05-09 19:39:40|10606.13|10486.13|10610.06|10490.06|10610.06|10490.06|10606.13|10486.13|10
1652125190000|2022-05-09 19:39:50|10610.7|10490.7|10629.26|10509.26|10629.26|10509.26|10610.7|10490.7|10
1652125200000|2022-05-09 19:40:00|10629.99|10509.99|10642.62|10522.62|10642.62|10522.62|10629.99|10509.99|10
1652125210000|2022-05-09 19:40:10|10643.75|10523.75|10647.19|10527.19|10648.03|10528.03|10643.75|10523.75|10
1652125220000|2022-05-09 19:40:20|10646.03|10526.03|10636.11|10516.11|10646.03|10526.03|10636.11|10516.11|10
1652125230000|2022-05-09 19:40:30|10635.75|10515.75|10626.57|10506.57|10635.75|10515.75|10626.25|10506.25|10
1652125240000|2022-05-09 19:40:40|10625.05|10505.05|10623.69|10503.69|10625.05|10505.05|10622.26|10502.26|10
1652125250000|2022-05-09 19:40:50|10624.02|10504.02|10626.21|10506.21|10626.99|10506.99|10624.02|10504.02|10
1652125260000|2022-05-09 19:41:00|10623.15|10503.15|10623.89|10503.89|10624.9|10504.9|10622.62|10502.62|9
1652125270000|2022-05-09 19:41:10|10623.08|10503.08|10626.02|10506.02|10626.02|10506.02|10622.85|10502.85|10
1652125280000|2022-05-09 19:41:20|10627.32|10507.32|10628.27|10508.27|10629.26|10509.26|10626.91|10506.91|10
1652125290000|2022-05-09 19:41:30|10628.72|10508.72|10628.26|10508.26|10628.72|10508.72|10627.69|10507.69|10
1652125300000|2022-05-09 19:41:40|10628.2|10508.2|10630.74|10510.74|10630.74|10510.74|10628.2|10508.2|10
1652125310000|2022-05-09 19:41:50|10630.79|10510.79|10628|10508|10631.29|10511.29|10628|10508|10
1652125320000|2022-05-09 19:42:00|10627.76|10507.76|10618.12|10498.12|10627.76|10507.76|10618.12|10498.12|9
1652125330000|2022-05-09 19:42:10|10616.74|10496.74|10609.23|10489.23|10616.74|10496.74|10609.23|10489.23|10
1652125340000|2022-05-09 19:42:20|10609.07|10489.07|10607.49|10487.49|10609.07|10489.07|10607.2|10487.2|10
1652125350000|2022-05-09 19:42:30|10606.87|10486.87|10598.79|10478.79|10606.87|10486.87|10598.79|10478.79|10
1652125360000|2022-05-09 19:42:40|10598.54|10478.54|10595.4|10475.4|10598.68|10478.68|10595.4|10475.4|10
1652125370000|2022-05-09 19:42:50|10594.61|10474.61|10586.28|10466.28|10594.61|10474.61|10586.28|10466.28|10
1652125380000|2022-05-09 19:43:00|10585.93|10465.93|10572.26|10452.26|10585.93|10465.93|10572.26|10452.26|10
1652125390000|2022-05-09 19:43:10|10566.92|10446.92|10562.17|10442.17|10566.92|10446.92|10562.17|10442.17|9
1652125400000|2022-05-09 19:43:20|10561.26|10441.26|10555.99|10435.99|10561.26|10441.26|10555.99|10435.99|10
1652125410000|2022-05-09 19:43:30|10554.89|10434.89|10555.67|10435.67|10555.67|10435.67|10552.6|10432.6|10
1652125420000|2022-05-09 19:43:40|10555.31|10435.31|10552.47|10432.47|10555.31|10435.31|10552.47|10432.47|10
1652125430000|2022-05-09 19:43:50|10551.92|10431.92|10549.42|10429.42|10551.92|10431.92|10548.68|10428.68|10
1652125440000|2022-05-09 19:44:00|10549.73|10429.73|10549.41|10429.41|10550.74|10430.74|10548.83|10428.83|10
1652125450000|2022-05-09 19:44:10|10549.54|10429.54|10547.88|10427.88|10549.64|10429.64|10547.87|10427.87|10
1652125460000|2022-05-09 19:44:20|10547.46|10427.46|10540.69|10420.69|10547.46|10427.46|10540.69|10420.69|10
1652125470000|2022-05-09 19:44:30|10541.47|10421.47|10541.73|10421.73|10543.36|10423.36|10540.43|10420.43|10
1652125480000|2022-05-09 19:44:40|10542.61|10422.61|10545.65|10425.65|10545.65|10425.65|10541.92|10421.92|9
1652125490000|2022-05-09 19:44:50|10545.71|10425.71|10552.52|10432.52|10552.52|10432.52|10545.71|10425.71|10
1652125500000|2022-05-09 19:45:00|10552.09|10432.09|10555.34|10435.34|10555.34|10435.34|10552.09|10432.09|10
1652125510000|2022-05-09 19:45:10|10555.13|10435.13|10558.72|10438.72|10558.72|10438.72|10555.06|10435.06|10
1652125520000|2022-05-09 19:45:20|10555.77|10435.77|10544.22|10424.22|10555.77|10435.77|10544.22|10424.22|9
1652125530000|2022-05-09 19:45:30|10543.71|10423.71|10535.56|10415.56|10543.71|10423.71|10535.27|10415.27|10
1652125540000|2022-05-09 19:45:40|10535.4|10415.4|10534.12|10414.12|10535.4|10415.4|10533.13|10413.13|10
1652125550000|2022-05-09 19:45:50|10531.61|10411.61|10531.74|10411.74|10532.81|10412.81|10531.61|10411.61|10
1652125560000|2022-05-09 19:46:00|10531.79|10411.79|10531.36|10411.36|10532.34|10412.34|10531.36|10411.36|9
1652125570000|2022-05-09 19:46:10|10530.95|10410.95|10522.8|10402.8|10530.95|10410.95|10522.8|10402.8|10
1652125580000|2022-05-09 19:46:20|10523.62|10403.62|10508.44|10388.44|10523.62|10403.62|10508.44|10388.44|10
1652125590000|2022-05-09 19:46:30|10508.57|10388.57|10506.56|10386.56|10510.98|10390.98|10506.56|10386.56|10
1652125600000|2022-05-09 19:46:40|10505.48|10385.48|10497.14|10377.14|10505.48|10385.48|10497.14|10377.14|10
1652125610000|2022-05-09 19:46:50|10495.27|10375.27|10486.97|10366.97|10495.27|10375.27|10486.97|10366.97|10
1652125620000|2022-05-09 19:47:00|10486.37|10366.37|10485.61|10365.61|10486.43|10366.43|10485.1|10365.1|10
1652125630000|2022-05-09 19:47:10|10487.85|10367.85|10489.83|10369.83|10490.42|10370.42|10486.85|10366.85|10
1652125640000|2022-05-09 19:47:20|10489.91|10369.91|10487.55|10367.55|10491.28|10371.28|10487.44|10367.44|10
1652125650000|2022-05-09 19:47:30|10487.28|10367.28|10481.84|10361.84|10487.28|10367.28|10481.84|10361.84|10
1652125660000|2022-05-09 19:47:40|10482.18|10362.18|10479.76|10359.76|10483.08|10363.08|10479.76|10359.76|10
1652125670000|2022-05-09 19:47:50|10479.94|10359.94|10479.44|10359.44|10480.28|10360.28|10478.81|10358.81|10
1652125680000|2022-05-09 19:48:00|10479.65|10359.65|10481.38|10361.38|10481.92|10361.92|10478.74|10358.74|10
1652125690000|2022-05-09 19:48:10|10481.04|10361.04|10479.5|10359.5|10481.61|10361.61|10479.5|10359.5|9
1652125700000|2022-05-09 19:48:20|10479.04|10359.04|10480.61|10360.61|10480.61|10360.61|10478.86|10358.86|10
1652125710000|2022-05-09 19:48:30|10481.37|10361.37|10486.87|10366.87|10486.87|10366.87|10481.37|10361.37|10
1652125720000|2022-05-09 19:48:40|10486.96|10366.96|10486.26|10366.26|10489.63|10369.63|10485.85|10365.85|10
1652125730000|2022-05-09 19:48:50|10485.24|10365.24|10487.67|10367.67|10487.69|10367.69|10483.74|10363.74|10
1652125740000|2022-05-09 19:49:00|10487.74|10367.74|10488.99|10368.99|10488.99|10368.99|10487.74|10367.74|10
1652125750000|2022-05-09 19:49:10|10488.88|10368.88|10486.6|10366.6|10488.9|10368.9|10486.14|10366.14|10
1652125760000|2022-05-09 19:49:20|10486.82|10366.82|10485.75|10365.75|10488.58|10368.58|10485.75|10365.75|10
1652125770000|2022-05-09 19:49:30|10485.02|10365.02|10486.61|10366.61|10486.61|10366.61|10482.41|10362.41|10
1652125780000|2022-05-09 19:49:40|10486.87|10366.87|10487.47|10367.47|10488.49|10368.49|10486.23|10366.23|10
1652125790000|2022-05-09 19:49:50|10487.46|10367.46|10482.6|10362.6|10487.46|10367.46|10482.6|10362.6|10
1652125800000|2022-05-09 19:50:00|10483.15|10363.15|10482.64|10362.64|10484.85|10364.85|10481.94|10361.94|10
1652125810000|2022-05-09 19:50:10|10481.9|10361.9|10479.52|10359.52|10483.23|10363.23|10479.52|10359.52|10
1652125820000|2022-05-09 19:50:20|10479.29|10359.29|10466.41|10346.41|10479.29|10359.29|10466.41|10346.41|10
1652125830000|2022-05-09 19:50:30|10466.3|10346.3|10468.89|10348.89|10469.19|10349.19|10465.47|10345.47|10
1652125840000|2022-05-09 19:50:40|10468.65|10348.65|10467.07|10347.07|10468.65|10348.65|10467.07|10347.07|10
1652125850000|2022-05-09 19:50:50|10466.3|10346.3|10466.56|10346.56|10466.56|10346.56|10463.95|10343.95|10
1652125860000|2022-05-09 19:51:00|10467.14|10347.14|10469.46|10349.46|10469.62|10349.62|10466.83|10346.83|10
1652125870000|2022-05-09 19:51:10|10469.3|10349.3|10470.38|10350.38|10471.52|10351.52|10468.45|10348.45|10
1652125880000|2022-05-09 19:51:20|10470.47|10350.47|10455.47|10335.47|10470.47|10350.47|10455.47|10335.47|10
1652125890000|2022-05-09 19:51:30|10451.35|10331.35|10432.17|10312.17|10451.35|10331.35|10432.17|10312.17|10
1652125900000|2022-05-09 19:51:40|10431.39|10311.39|10435.86|10315.86|10436.86|10316.86|10431.39|10311.39|10
1652125910000|2022-05-09 19:51:50|10438.2|10318.2|10440.33|10320.33|10442.72|10322.72|10438.2|10318.2|10
1652125920000|2022-05-09 19:52:00|10439.35|10319.35|10436.97|10316.97|10439.35|10319.35|10436.45|10316.45|10
1652125930000|2022-05-09 19:52:10|10437.04|10317.04|10438.69|10318.69|10438.69|10318.69|10436.82|10316.82|10
1652125940000|2022-05-09 19:52:20|10439.01|10319.01|10437.35|10317.35|10440.33|10320.33|10437.35|10317.35|10
1652125950000|2022-05-09 19:52:30|10441.41|10321.41|10448.23|10328.23|10448.23|10328.23|10441.41|10321.41|10
1652125960000|2022-05-09 19:52:40|10448.79|10328.79|10458.52|10338.52|10458.52|10338.52|10448.79|10328.79|10
1652125970000|2022-05-09 19:52:50|10460.54|10340.54|10471.08|10351.08|10471.51|10351.51|10459.8|10339.8|10
1652125980000|2022-05-09 19:53:00|10470.35|10350.35|10471.19|10351.19|10471.99|10351.99|10468.63|10348.63|10
1652125990000|2022-05-09 19:53:10|10471.91|10351.91|10471.57|10351.57|10474.14|10354.14|10470.62|10350.62|10
1652126000000|2022-05-09 19:53:20|10472.39|10352.39|10477.56|10357.56|10477.56|10357.56|10471.9|10351.9|10
1652126010000|2022-05-09 19:53:30|10477.74|10357.74|10485.47|10365.47|10485.47|10365.47|10477.74|10357.74|10
1652126020000|2022-05-09 19:53:40|10484.69|10364.69|10490.69|10370.69|10490.69|10370.69|10484.69|10364.69|9
1652126030000|2022-05-09 19:53:50|10493.43|10373.43|10505.72|10385.72|10505.72|10385.72|10493.43|10373.43|10
1652126040000|2022-05-09 19:54:00|10506.59|10386.59|10520.06|10400.06|10520.06|10400.06|10505.36|10385.36|10
1652126050000|2022-05-09 19:54:10|10520.38|10400.38|10525.68|10405.68|10526.58|10406.58|10520.38|10400.38|10
1652126060000|2022-05-09 19:54:20|10525.31|10405.31|10522.8|10402.8|10526.73|10406.73|10522.8|10402.8|10
1652126070000|2022-05-09 19:54:30|10522.76|10402.76|10524.16|10404.16|10525.23|10405.23|10522.76|10402.76|10
1652126080000|2022-05-09 19:54:40|10524.44|10404.44|10521.1|10401.1|10524.44|10404.44|10521.1|10401.1|10
1652126090000|2022-05-09 19:54:50|10520.06|10400.06|10514.16|10394.16|10520.06|10400.06|10514.16|10394.16|10
1652126100000|2022-05-09 19:55:00|10514.05|10394.05|10514.62|10394.62|10514.62|10394.62|10508.98|10388.98|10
1652126110000|2022-05-09 19:55:10|10515.67|10395.67|10527.11|10407.11|10527.85|10407.85|10515.67|10395.67|10
1652126120000|2022-05-09 19:55:20|10527.54|10407.54|10533.16|10413.16|10533.31|10413.31|10527.3|10407.3|10
1652126130000|2022-05-09 19:55:30|10533.82|10413.82|10537.88|10417.88|10540.59|10420.59|10533.82|10413.82|10
1652126140000|2022-05-09 19:55:40|10537.9|10417.9|10550.79|10430.79|10550.79|10430.79|10537.72|10417.72|10
1652126150000|2022-05-09 19:55:50|10552.73|10432.73|10584.5|10464.5|10584.5|10464.5|10552.73|10432.73|10
1652126160000|2022-05-09 19:56:00|10584.26|10464.26|10623.32|10503.32|10623.32|10503.32|10584.26|10464.26|10
1652126170000|2022-05-09 19:56:10|10625.1|10505.1|10633.49|10513.49|10636.99|10516.99|10625.1|10505.1|10
1652126180000|2022-05-09 19:56:20|10633.9|10513.9|10627.75|10507.75|10633.97|10513.97|10627.75|10507.75|9
1652126190000|2022-05-09 19:56:30|10627.02|10507.02|10622.99|10502.99|10627.02|10507.02|10622.99|10502.99|10
1652126200000|2022-05-09 19:56:40|10622.85|10502.85|10620.7|10500.7|10623.69|10503.69|10620.7|10500.7|10
1652126210000|2022-05-09 19:56:50|10619.82|10499.82|10620.36|10500.36|10620.36|10500.36|10618.4|10498.4|10
1652126220000|2022-05-09 19:57:00|10619.97|10499.97|10622.47|10502.47|10622.47|10502.47|10619.97|10499.97|10
1652126230000|2022-05-09 19:57:10|10624.19|10504.19|10632.65|10512.65|10632.74|10512.74|10624.19|10504.19|10
1652126240000|2022-05-09 19:57:20|10633.03|10513.03|10648.36|10528.36|10648.36|10528.36|10633.03|10513.03|10
1652126250000|2022-05-09 19:57:30|10649.32|10529.32|10658.51|10538.51|10658.58|10538.58|10649.32|10529.32|10
1652126260000|2022-05-09 19:57:40|10659.53|10539.53|10666.1|10546.1|10666.1|10546.1|10659.53|10539.53|10
1652126270000|2022-05-09 19:57:50|10666.57|10546.57|10668.65|10548.65|10669.05|10549.05|10666.57|10546.57|10
1652126280000|2022-05-09 19:58:00|10669.09|10549.09|10669.75|10549.75|10671.89|10551.89|10669.09|10549.09|10
1652126290000|2022-05-09 19:58:10|10669.3|10549.3|10668.61|10548.61|10670.06|10550.06|10668.06|10548.06|10
1652126300000|2022-05-09 19:58:20|10667.75|10547.75|10667.01|10547.01|10667.75|10547.75|10666.64|10546.64|10
1652126310000|2022-05-09 19:58:30|10666.76|10546.76|10671.57|10551.57|10671.57|10551.57|10666.76|10546.76|10
1652126320000|2022-05-09 19:58:40|10672.01|10552.01|10663.86|10543.86|10672.01|10552.01|10663.86|10543.86|10
1652126330000|2022-05-09 19:58:50|10663.38|10543.38|10653.76|10533.76|10663.38|10543.38|10653.76|10533.76|10
1652126340000|2022-05-09 19:59:00|10655.55|10535.55|10692.49|10572.49|10692.49|10572.49|10655.55|10535.55|10
1652126350000|2022-05-09 19:59:10|10694.45|10574.45|10686.63|10566.63|10694.5|10574.5|10686.63|10566.63|10
1652126360000|2022-05-09 19:59:20|10685.56|10565.56|10666.94|10546.94|10685.56|10565.56|10666.94|10546.94|10
1652126370000|2022-05-09 19:59:30|10666.64|10546.64|10668.09|10548.09|10669.2|10549.2|10666.32|10546.32|9
1652126380000|2022-05-09 19:59:40|10668.67|10548.67|10664.93|10544.93|10668.67|10548.67|10664.93|10544.93|10
1652126390000|2022-05-09 19:59:50|10665.4|10545.4|10664.68|10544.68|10665.4|10545.4|10662.15|10542.15|10
1652126400000|2022-05-09 20:00:00|10664.37|10544.37|10662.31|10542.31|10665.16|10545.16|10662.31|10542.31|10
1652126410000|2022-05-09 20:00:10|10661.14|10541.14|10662.48|10542.48|10663.1|10543.1|10659.97|10539.97|10
1652126420000|2022-05-09 20:00:20|10660.33|10540.33|10663.81|10543.81|10663.81|10543.81|10660.33|10540.33|10
1652126430000|2022-05-09 20:00:30|10665.42|10545.42|10675.63|10555.63|10675.63|10555.63|10665.42|10545.42|10
1652126440000|2022-05-09 20:00:40|10680.19|10560.19|10699.32|10579.32|10699.7|10579.7|10680.19|10560.19|10
1652126450000|2022-05-09 20:00:50|10701.65|10581.65|10719.48|10599.48|10719.48|10599.48|10701.65|10581.65|10
1652126460000|2022-05-09 20:01:00|10720.22|10600.22|10739.11|10619.11|10739.11|10619.11|10720.22|10600.22|10
1652126470000|2022-05-09 20:01:10|10742.57|10622.57|10747.28|10627.28|10748.15|10628.15|10742.57|10622.57|10
1652126480000|2022-05-09 20:01:20|10748.04|10628.04|10761.7|10641.7|10761.7|10641.7|10747.91|10627.91|10
1652126490000|2022-05-09 20:01:30|10763.99|10643.99|10799.77|10679.77|10799.77|10679.77|10763.99|10643.99|10
1652126500000|2022-05-09 20:01:40|10798.8|10678.8|10784.98|10664.98|10798.8|10678.8|10784.98|10664.98|10
1652126510000|2022-05-09 20:01:50|10781.84|10661.84|10774.84|10654.84|10782.24|10662.24|10774.84|10654.84|10
1652126520000|2022-05-09 20:02:00|10774.86|10654.86|10778.16|10658.16|10778.76|10658.76|10774.43|10654.43|10
1652126530000|2022-05-09 20:02:10|10779.59|10659.59|10777.67|10657.67|10781.68|10661.68|10777.6|10657.6|10
1652126540000|2022-05-09 20:02:20|10778.33|10658.33|10768.15|10648.15|10778.93|10658.93|10768.15|10648.15|10
1652126550000|2022-05-09 20:02:30|10767.65|10647.65|10756.52|10636.52|10767.65|10647.65|10756.52|10636.52|10
1652126560000|2022-05-09 20:02:40|10757.2|10637.2|10760.07|10640.07|10760.07|10640.07|10757.16|10637.16|10
1652126570000|2022-05-09 20:02:50|10760.67|10640.67|10766.71|10646.71|10766.71|10646.71|10760.67|10640.67|10
1652126580000|2022-05-09 20:03:00|10767.68|10647.68|10770.21|10650.21|10770.21|10650.21|10767.68|10647.68|10
1652126590000|2022-05-09 20:03:10|10770.56|10650.56|10771.99|10651.99|10772.69|10652.69|10770.51|10650.51|10
1652126600000|2022-05-09 20:03:20|10772.23|10652.23|10778.41|10658.41|10778.41|10658.41|10771.89|10651.89|10
1652126610000|2022-05-09 20:03:30|10778.61|10658.61|10793.03|10673.03|10793.03|10673.03|10778.59|10658.59|10
1652126620000|2022-05-09 20:03:40|10793.34|10673.34|10802.3|10682.3|10802.3|10682.3|10793.17|10673.17|10
1652126630000|2022-05-09 20:03:50|10802.23|10682.23|10810.28|10690.28|10810.28|10690.28|10802.23|10682.23|10
1652126640000|2022-05-09 20:04:00|10811.99|10691.99|10822.47|10702.47|10823.52|10703.52|10811.99|10691.99|10
1652126650000|2022-05-09 20:04:10|10823.46|10703.46|10821.66|10701.66|10823.46|10703.46|10817.33|10697.33|10
1652126660000|2022-05-09 20:04:20|10823.11|10703.11|10829.58|10709.58|10829.58|10709.58|10823|10703|10
1652126670000|2022-05-09 20:04:30|10830.91|10710.91|10823.05|10703.05|10833.17|10713.17|10823.05|10703.05|10
1652126680000|2022-05-09 20:04:40|10820.2|10700.2|10814.45|10694.45|10820.2|10700.2|10813.44|10693.44|10
1652126690000|2022-05-09 20:04:50|10814.71|10694.71|10816.79|10696.79|10816.79|10696.79|10813.73|10693.73|10
1652126700000|2022-05-09 20:05:00|10817.22|10697.22|10818.27|10698.27|10819.09|10699.09|10815.34|10695.34|10
1652126710000|2022-05-09 20:05:10|10818.42|10698.42|10826.27|10706.27|10826.27|10706.27|10818.42|10698.42|10
1652126720000|2022-05-09 20:05:20|10826.8|10706.8|10827.68|10707.68|10831.33|10711.33|10825.6|10705.6|10
1652126730000|2022-05-09 20:05:30|10827.96|10707.96|10823.36|10703.36|10828.13|10708.13|10822.8|10702.8|10
1652126740000|2022-05-09 20:05:40|10823.79|10703.79|10826.93|10706.93|10826.93|10706.93|10823.79|10703.79|10
1652126750000|2022-05-09 20:05:50|10827.55|10707.55|10830.85|10710.85|10831.08|10711.08|10827.55|10707.55|10
1652126760000|2022-05-09 20:06:00|10830.62|10710.62|10830.58|10710.58|10830.83|10710.83|10829.6|10709.6|10
1652126770000|2022-05-09 20:06:10|10829.77|10709.77|10830.11|10710.11|10830.65|10710.65|10828.38|10708.38|10
1652126780000|2022-05-09 20:06:20|10830.02|10710.02|10836.86|10716.86|10836.86|10716.86|10829.92|10709.92|10
1652126790000|2022-05-09 20:06:30|10838.03|10718.03|10849.53|10729.53|10849.53|10729.53|10838.03|10718.03|10
1652126800000|2022-05-09 20:06:40|10850.31|10730.31|10858.63|10738.63|10858.85|10738.85|10850.31|10730.31|10
1652126810000|2022-05-09 20:06:50|10860.17|10740.17|10864.25|10744.25|10864.25|10744.25|10860.17|10740.17|10
1652126820000|2022-05-09 20:07:00|10864.78|10744.78|10870.13|10750.13|10871.35|10751.35|10864.41|10744.41|10
1652126830000|2022-05-09 20:07:10|10870.12|10750.12|10874.13|10754.13|10874.22|10754.22|10870.12|10750.12|10
1652126840000|2022-05-09 20:07:20|10874.27|10754.27|10880.73|10760.73|10881.74|10761.74|10873.24|10753.24|10
1652126850000|2022-05-09 20:07:30|10881.63|10761.63|10883.51|10763.51|10883.51|10763.51|10881.63|10761.63|10
1652126860000|2022-05-09 20:07:40|10884.39|10764.39|10887.33|10767.33|10888.12|10768.12|10884.39|10764.39|10
1652126870000|2022-05-09 20:07:50|10887.08|10767.08|10880.42|10760.42|10887.58|10767.58|10880.42|10760.42|10
1652126880000|2022-05-09 20:08:00|10880.06|10760.06|10879.17|10759.17|10882.7|10762.7|10879.17|10759.17|10
1652126890000|2022-05-09 20:08:10|10880.12|10760.12|10876.68|10756.68|10880.32|10760.32|10876.12|10756.12|10
1652126900000|2022-05-09 20:08:20|10876.69|10756.69|10859.12|10739.12|10876.69|10756.69|10859.12|10739.12|9
1652126910000|2022-05-09 20:08:30|10858.23|10738.23|10849.3|10729.3|10858.23|10738.23|10849.3|10729.3|10
1652126920000|2022-05-09 20:08:40|10849.92|10729.92|10852.04|10732.04|10853.78|10733.78|10849.55|10729.55|10
1652126930000|2022-05-09 20:08:50|10852.67|10732.67|10856.29|10736.29|10856.52|10736.52|10850.93|10730.93|10
1652126940000|2022-05-09 20:09:00|10854.35|10734.35|10858.32|10738.32|10860.3|10740.3|10854.35|10734.35|10
1652126950000|2022-05-09 20:09:10|10858.42|10738.42|10861.26|10741.26|10861.26|10741.26|10858.42|10738.42|10
1652126960000|2022-05-09 20:09:20|10860.96|10740.96|10863.16|10743.16|10865.24|10745.24|10859.91|10739.91|10
1652126970000|2022-05-09 20:09:30|10865.25|10745.25|10878.21|10758.21|10878.21|10758.21|10864.82|10744.82|10
1652126980000|2022-05-09 20:09:40|10878.79|10758.79|10888.01|10768.01|10888.01|10768.01|10878.79|10758.79|10
1652126990000|2022-05-09 20:09:50|10889.87|10769.87|10903.89|10783.89|10903.89|10783.89|10889.87|10769.87|10
1652127000000|2022-05-09 20:10:00|10904.3|10784.3|10906.4|10786.4|10906.62|10786.62|10904.18|10784.18|10
1652127010000|2022-05-09 20:10:10|10905.36|10785.36|10907.54|10787.54|10908.13|10788.13|10904.93|10784.93|10
1652127020000|2022-05-09 20:10:20|10907.68|10787.68|10914.11|10794.11|10914.11|10794.11|10907.22|10787.22|10
1652127030000|2022-05-09 20:10:30|10915.52|10795.52|10924.52|10804.52|10924.52|10804.52|10915.52|10795.52|10
1652127040000|2022-05-09 20:10:40|10925.06|10805.06|10930.85|10810.85|10930.85|10810.85|10925.06|10805.06|10
1652127050000|2022-05-09 20:10:50|10934.73|10814.73|10949.46|10829.46|10949.46|10829.46|10934.73|10814.73|10
1652127060000|2022-05-09 20:11:00|10947.58|10827.58|10931.04|10811.04|10950.86|10830.86|10931.04|10811.04|10
1652127070000|2022-05-09 20:11:10|10930.02|10810.02|10935.09|10815.09|10935.09|10815.09|10929.56|10809.56|10
1652127080000|2022-05-09 20:11:20|10934.66|10814.66|10934.43|10814.43|10934.66|10814.66|10933.78|10813.78|9
1652127090000|2022-05-09 20:11:30|10934.12|10814.12|10930.01|10810.01|10934.12|10814.12|10929.53|10809.53|10
1652127100000|2022-05-09 20:11:40|10930.27|10810.27|10929.31|10809.31|10930.27|10810.27|10928.44|10808.44|10
1652127110000|2022-05-09 20:11:50|10930|10810|10933.56|10813.56|10933.56|10813.56|10930|10810|10
1652127120000|2022-05-09 20:12:00|10935.08|10815.08|10935.77|10815.77|10936.36|10816.36|10934.91|10814.91|10
1652127130000|2022-05-09 20:12:10|10935.19|10815.19|10934.82|10814.82|10935.19|10815.19|10932.93|10812.93|10
1652127140000|2022-05-09 20:12:20|10937.61|10817.61|10937.23|10817.23|10938.94|10818.94|10935.3|10815.3|10
1652127150000|2022-05-09 20:12:30|10938.24|10818.24|10939.81|10819.81|10940.49|10820.49|10938.24|10818.24|10
1652127160000|2022-05-09 20:12:40|10939.11|10819.11|10940.11|10820.11|10941.94|10821.94|10938.41|10818.41|10
1652127170000|2022-05-09 20:12:50|10940.94|10820.94|10941.59|10821.59|10941.72|10821.72|10940.86|10820.86|10
1652127180000|2022-05-09 20:13:00|10941.53|10821.53|10945.64|10825.64|10945.74|10825.74|10941.53|10821.53|10
1652127190000|2022-05-09 20:13:10|10944.78|10824.78|10960.06|10840.06|10960.06|10840.06|10944.32|10824.32|10
1652127200000|2022-05-09 20:13:20|10960.55|10840.55|10968.7|10848.7|10968.7|10848.7|10960.55|10840.55|10
1652127210000|2022-05-09 20:13:30|10969.58|10849.58|10983.37|10863.37|10983.37|10863.37|10969.58|10849.58|10
1652127220000|2022-05-09 20:13:40|10982.63|10862.63|10986.94|10866.94|10986.94|10866.94|10982.63|10862.63|10
1652127230000|2022-05-09 20:13:50|10988|10868|11003.78|10883.78|11003.78|10883.78|10988|10868|10
1652127240000|2022-05-09 20:14:00|11003.61|10883.61|11033.89|10913.89|11033.89|10913.89|11002.08|10882.08|10
1652127250000|2022-05-09 20:14:10|11035.41|10915.41|11036.23|10916.23|11040.06|10920.06|11033.85|10913.85|10
1652127260000|2022-05-09 20:14:20|11036.04|10916.04|11035.84|10915.84|11037.46|10917.46|11034.58|10914.58|10
1652127270000|2022-05-09 20:14:30|11036.27|10916.27|11051.4|10931.4|11051.4|10931.4|11035.34|10915.34|10
1652127280000|2022-05-09 20:14:40|11051.52|10931.52|11048.95|10928.95|11057.88|10937.88|11048.95|10928.95|10
1652127290000|2022-05-09 20:14:50|11049.43|10929.43|11056.16|10936.16|11056.16|10936.16|11048.5|10928.5|10
1652127300000|2022-05-09 20:15:00|11056.28|10936.28|11064.05|10944.05|11064.05|10944.05|11056.28|10936.28|10
1652127310000|2022-05-09 20:15:10|11064.85|10944.85|11066.6|10946.6|11066.97|10946.97|11064.53|10944.53|10
1652127320000|2022-05-09 20:15:20|11063.62|10943.62|11048.1|10928.1|11063.87|10943.87|11048.1|10928.1|10
1652127330000|2022-05-09 20:15:30|11046.82|10926.82|11035.93|10915.93|11046.82|10926.82|11035.93|10915.93|10
1652127340000|2022-05-09 20:15:40|11034.68|10914.68|11017.46|10897.46|11034.68|10914.68|11017.46|10897.46|10
1652127350000|2022-05-09 20:15:50|11017|10897|11016.66|10896.66|11017.45|10897.45|11016.66|10896.66|9
1652127360000|2022-05-09 20:16:00|11015.75|10895.75|11010.14|10890.14|11015.75|10895.75|11010.14|10890.14|10
1652127370000|2022-05-09 20:16:10|11009.44|10889.44|10997.25|10877.25|11009.44|10889.44|10997.25|10877.25|10
1652127380000|2022-05-09 20:16:20|10996.09|10876.09|10988.26|10868.26|10996.09|10876.09|10988.26|10868.26|10
1652127390000|2022-05-09 20:16:30|10987.03|10867.03|10980.14|10860.14|10987.03|10867.03|10980.14|10860.14|10
1652127400000|2022-05-09 20:16:40|10977.92|10857.92|10968.64|10848.64|10977.92|10857.92|10968.62|10848.62|10
1652127410000|2022-05-09 20:16:50|10968.14|10848.14|10965.12|10845.12|10968.14|10848.14|10964.6|10844.6|10
1652127420000|2022-05-09 20:17:00|10964.96|10844.96|10962.53|10842.53|10964.96|10844.96|10962.53|10842.53|10
1652127430000|2022-05-09 20:17:10|10964.43|10844.43|10973.33|10853.33|10973.33|10853.33|10964.43|10844.43|10
1652127440000|2022-05-09 20:17:20|10972.23|10852.23|10986.18|10866.18|10986.18|10866.18|10972.23|10852.23|10
1652127450000|2022-05-09 20:17:30|10983.91|10863.91|10986.95|10866.95|10993.42|10873.42|10983.91|10863.91|10
1652127460000|2022-05-09 20:17:40|10986.47|10866.47|10980.31|10860.31|10986.79|10866.79|10980.31|10860.31|10
1652127470000|2022-05-09 20:17:50|10980.7|10860.7|10976.2|10856.2|10980.7|10860.7|10976.2|10856.2|10
1652127480000|2022-05-09 20:18:00|10975.29|10855.29|10965.34|10845.34|10975.29|10855.29|10964.46|10844.46|10
1652127490000|2022-05-09 20:18:10|10965.21|10845.21|10966.44|10846.44|10968.24|10848.24|10965.21|10845.21|10
1652127500000|2022-05-09 20:18:20|10966.25|10846.25|10963.05|10843.05|10966.85|10846.85|10963.05|10843.05|10
1652127510000|2022-05-09 20:18:30|10962.25|10842.25|10957.48|10837.48|10962.25|10842.25|10957.31|10837.31|9
1652127520000|2022-05-09 20:18:40|10958.09|10838.09|10951.3|10831.3|10958.09|10838.09|10951.3|10831.3|10
1652127530000|2022-05-09 20:18:50|10945.81|10825.81|10937.61|10817.61|10945.81|10825.81|10936.56|10816.56|10
1652127540000|2022-05-09 20:19:00|10940.79|10820.79|10931.97|10811.97|10940.79|10820.79|10931.97|10811.97|10
1652127550000|2022-05-09 20:19:10|10934.45|10814.45|10938.89|10818.89|10938.89|10818.89|10933.05|10813.05|10
1652127560000|2022-05-09 20:19:20|10940.09|10820.09|10933.99|10813.99|10940.09|10820.09|10933.99|10813.99|10
1652127570000|2022-05-09 20:19:30|10933.53|10813.53|10929.31|10809.31|10933.53|10813.53|10929.15|10809.15|10
1652127580000|2022-05-09 20:19:40|10928.52|10808.52|10924.86|10804.86|10928.52|10808.52|10924.03|10804.03|10
1652127590000|2022-05-09 20:19:50|10923.98|10803.98|10921.13|10801.13|10923.98|10803.98|10921.13|10801.13|10
1652127600000|2022-05-09 20:20:00|10921.17|10801.17|10927.6|10807.6|10927.6|10807.6|10921.17|10801.17|9
1652127610000|2022-05-09 20:20:10|10928.46|10808.46|10929.51|10809.51|10929.51|10809.51|10926.11|10806.11|10
1652127620000|2022-05-09 20:20:20|10929.84|10809.84|10935.97|10815.97|10935.97|10815.97|10929.31|10809.31|10
1652127630000|2022-05-09 20:20:30|10936.71|10816.71|10941.19|10821.19|10941.19|10821.19|10936.71|10816.71|10
1652127640000|2022-05-09 20:20:40|10941.66|10821.66|10942.44|10822.44|10942.44|10822.44|10941.34|10821.34|10
1652127650000|2022-05-09 20:20:50|10944.18|10824.18|10953.11|10833.11|10953.11|10833.11|10944.18|10824.18|10
1652127660000|2022-05-09 20:21:00|10954.18|10834.18|10968.92|10848.92|10968.92|10848.92|10954.18|10834.18|10
1652127670000|2022-05-09 20:21:10|10967.04|10847.04|10961.92|10841.92|10970.74|10850.74|10961.9|10841.9|10
1652127680000|2022-05-09 20:21:20|10962.01|10842.01|10959.71|10839.71|10962.01|10842.01|10959.33|10839.33|10
1652127690000|2022-05-09 20:21:30|10960.11|10840.11|10949.61|10829.61|10960.11|10840.11|10949.61|10829.61|10
1652127700000|2022-05-09 20:21:40|10948.66|10828.66|10946.45|10826.45|10948.66|10828.66|10945.63|10825.63|10
1652127710000|2022-05-09 20:21:50|10946.35|10826.35|10943.57|10823.57|10946.35|10826.35|10943.57|10823.57|10
1652127720000|2022-05-09 20:22:00|10944.23|10824.23|10941.23|10821.23|10944.32|10824.32|10940.22|10820.22|10
1652127730000|2022-05-09 20:22:10|10940.65|10820.65|10944.09|10824.09|10944.09|10824.09|10940.02|10820.02|10
1652127740000|2022-05-09 20:22:20|10945.97|10825.97|10947.89|10827.89|10947.89|10827.89|10945.13|10825.13|10
1652127750000|2022-05-09 20:22:30|10949.37|10829.37|10951.7|10831.7|10951.77|10831.77|10948.54|10828.54|10
1652127760000|2022-05-09 20:22:40|10951.54|10831.54|10956.98|10836.98|10956.98|10836.98|10951.54|10831.54|10
1652127770000|2022-05-09 20:22:50|10955.81|10835.81|10958.66|10838.66|10960.36|10840.36|10955.81|10835.81|10
1652127780000|2022-05-09 20:23:00|10958.87|10838.87|10965.13|10845.13|10965.13|10845.13|10958.87|10838.87|10
1652127790000|2022-05-09 20:23:10|10966.09|10846.09|10965.69|10845.69|10966.81|10846.81|10964.02|10844.02|10
1652127800000|2022-05-09 20:23:20|10965.75|10845.75|10957.54|10837.54|10966.48|10846.48|10957.54|10837.54|10
1652127810000|2022-05-09 20:23:30|10956.16|10836.16|10945.61|10825.61|10956.16|10836.16|10945.61|10825.61|10
1652127820000|2022-05-09 20:23:40|10944.66|10824.66|10932.45|10812.45|10944.66|10824.66|10931.68|10811.68|10
1652127830000|2022-05-09 20:23:50|10931.83|10811.83|10935.23|10815.23|10935.23|10815.23|10931.43|10811.43|10
1652127840000|2022-05-09 20:24:00|10934.72|10814.72|10937.91|10817.91|10937.91|10817.91|10934.72|10814.72|10
1652127850000|2022-05-09 20:24:10|10938.37|10818.37|10936.99|10816.99|10938.74|10818.74|10936.99|10816.99|10
1652127860000|2022-05-09 20:24:20|10937.19|10817.19|10934.65|10814.65|10937.5|10817.5|10934.65|10814.65|10
1652127870000|2022-05-09 20:24:30|10936.02|10816.02|10940.77|10820.77|10940.77|10820.77|10935.91|10815.91|10
1652127880000|2022-05-09 20:24:40|10939.54|10819.54|10948.33|10828.33|10948.33|10828.33|10939.54|10819.54|10
1652127890000|2022-05-09 20:24:50|10948.49|10828.49|10950.05|10830.05|10950.05|10830.05|10948.49|10828.49|10
1652127900000|2022-05-09 20:25:00|10950.03|10830.03|10950.65|10830.65|10951.2|10831.2|10950.03|10830.03|10
1652127910000|2022-05-09 20:25:10|10950.19|10830.19|10951.71|10831.71|10951.71|10831.71|10949.91|10829.91|10
1652127920000|2022-05-09 20:25:20|10951.72|10831.72|10954.56|10834.56|10954.56|10834.56|10951.1|10831.1|10
1652127930000|2022-05-09 20:25:30|10953.73|10833.73|10960.81|10840.81|10960.81|10840.81|10953.73|10833.73|10
1652127940000|2022-05-09 20:25:40|10961.6|10841.6|10970.55|10850.55|10970.55|10850.55|10961.6|10841.6|10
1652127950000|2022-05-09 20:25:50|10971.06|10851.06|10972.4|10852.4|10972.8|10852.8|10971.06|10851.06|9
1652127960000|2022-05-09 20:26:00|10973.04|10853.04|10978.37|10858.37|10978.37|10858.37|10972.4|10852.4|10
1652127970000|2022-05-09 20:26:10|10979.4|10859.4|10986.37|10866.37|10986.37|10866.37|10979.39|10859.39|10
1652127980000|2022-05-09 20:26:20|10986.77|10866.77|10994.43|10874.43|10994.43|10874.43|10986.77|10866.77|10
1652127990000|2022-05-09 20:26:30|10994.6|10874.6|11001.53|10881.53|11001.55|10881.55|10994.6|10874.6|10
1652128000000|2022-05-09 20:26:40|11001.76|10881.76|11003.75|10883.75|11004.27|10884.27|11001.71|10881.71|10
1652128010000|2022-05-09 20:26:50|11003.11|10883.11|11001.32|10881.32|11003.11|10883.11|11001.32|10881.32|10
1652128020000|2022-05-09 20:27:00|11000.89|10880.89|10999.07|10879.07|11001.51|10881.51|10999.07|10879.07|10
1652128030000|2022-05-09 20:27:10|10999.52|10879.52|10996.57|10876.57|10999.52|10879.52|10996.57|10876.57|10
1652128040000|2022-05-09 20:27:20|10997.07|10877.07|10996.72|10876.72|10998.76|10878.76|10996.63|10876.63|10
1652128050000|2022-05-09 20:27:30|10998.51|10878.51|10999.39|10879.39|10999.89|10879.89|10997.79|10877.79|10
1652128060000|2022-05-09 20:27:40|10998.66|10878.66|10995.16|10875.16|10999.12|10879.12|10995.16|10875.16|10
1652128070000|2022-05-09 20:27:50|10993.96|10873.96|10984.45|10864.45|10993.96|10873.96|10984.45|10864.45|10
1652128080000|2022-05-09 20:28:00|10981.55|10861.55|10976.62|10856.62|10981.55|10861.55|10976.62|10856.62|10
1652128090000|2022-05-09 20:28:10|10975.88|10855.88|10976.51|10856.51|10977.28|10857.28|10975.33|10855.33|10
1652128100000|2022-05-09 20:28:20|10975.09|10855.09|10968.55|10848.55|10976.26|10856.26|10968.55|10848.55|10
1652128110000|2022-05-09 20:28:30|10968.87|10848.87|10964.1|10844.1|10968.87|10848.87|10964.1|10844.1|10
1652128120000|2022-05-09 20:28:40|10963.73|10843.73|10959.44|10839.44|10963.73|10843.73|10959.44|10839.44|10
1652128130000|2022-05-09 20:28:50|10959.73|10839.73|10956.35|10836.35|10959.73|10839.73|10956.35|10836.35|10
1652128140000|2022-05-09 20:29:00|10956.08|10836.08|10953.65|10833.65|10956.29|10836.29|10953.65|10833.65|10
1652128150000|2022-05-09 20:29:10|10953.7|10833.7|10950.93|10830.93|10953.78|10833.78|10950.93|10830.93|10
1652128160000|2022-05-09 20:29:20|10951.7|10831.7|10947.36|10827.36|10951.7|10831.7|10947.36|10827.36|10
1652128170000|2022-05-09 20:29:30|10947.32|10827.32|10943.87|10823.87|10947.32|10827.32|10943.87|10823.87|10
1652128180000|2022-05-09 20:29:40|10943.92|10823.92|10937.09|10817.09|10943.92|10823.92|10937.09|10817.09|10
1652128190000|2022-05-09 20:29:50|10934.46|10814.46|10933.62|10813.62|10934.46|10814.46|10933.36|10813.36|10
1652128200000|2022-05-09 20:30:00|10933.59|10813.59|10933.03|10813.03|10935.22|10815.22|10931.61|10811.61|10
1652128210000|2022-05-09 20:30:10|10932.59|10812.59|10933.52|10813.52|10933.62|10813.62|10932.31|10812.31|10
1652128220000|2022-05-09 20:30:20|10934.15|10814.15|10932.56|10812.56|10934.76|10814.76|10932.56|10812.56|10
1652128230000|2022-05-09 20:30:30|10932.39|10812.39|10928.72|10808.72|10932.39|10812.39|10928.72|10808.72|10
1652128240000|2022-05-09 20:30:40|10929.04|10809.04|10925.46|10805.46|10929.04|10809.04|10924.98|10804.98|10
1652128250000|2022-05-09 20:30:50|10925.82|10805.82|10926.61|10806.61|10927.7|10807.7|10925.82|10805.82|8
1652128260000|2022-05-09 20:31:00|10927.08|10807.08|10915.96|10795.96|10927.08|10807.08|10915.96|10795.96|10
1652128270000|2022-05-09 20:31:10|10914.35|10794.35|10911.97|10791.97|10914.35|10794.35|10911.97|10791.97|10
1652128280000|2022-05-09 20:31:20|10912.68|10792.68|10907.45|10787.45|10912.68|10792.68|10907.45|10787.45|10
1652128290000|2022-05-09 20:31:30|10905.99|10785.99|10897.21|10777.21|10905.99|10785.99|10897.21|10777.21|10
1652128300000|2022-05-09 20:31:40|10895.43|10775.43|10881.97|10761.97|10895.78|10775.78|10881.97|10761.97|10
1652128310000|2022-05-09 20:31:50|10880.02|10760.02|10871.07|10751.07|10880.02|10760.02|10871.07|10751.07|10
1652128320000|2022-05-09 20:32:00|10870.87|10750.87|10862.17|10742.17|10870.87|10750.87|10862.17|10742.17|10
1652128330000|2022-05-09 20:32:10|10860.45|10740.45|10859.23|10739.23|10861.34|10741.34|10858.29|10738.29|10
1652128340000|2022-05-09 20:32:20|10859.34|10739.34|10860.64|10740.64|10861.21|10741.21|10859.34|10739.34|10
1652128350000|2022-05-09 20:32:30|10860.86|10740.86|10861.33|10741.33|10861.5|10741.5|10859.44|10739.44|10
1652128360000|2022-05-09 20:32:40|10861.96|10741.96|10861.69|10741.69|10862.88|10742.88|10861.69|10741.69|10
1652128370000|2022-05-09 20:32:50|10861.65|10741.65|10861.71|10741.71|10862.54|10742.54|10861.31|10741.31|10
1652128380000|2022-05-09 20:33:00|10862.09|10742.09|10859.12|10739.12|10862.09|10742.09|10859.02|10739.02|10
1652128390000|2022-05-09 20:33:10|10859.55|10739.55|10863.85|10743.85|10863.85|10743.85|10856.59|10736.59|10
1652128400000|2022-05-09 20:33:20|10863.67|10743.67|10869.64|10749.64|10870.24|10750.24|10862.28|10742.28|10
1652128410000|2022-05-09 20:33:30|10873.62|10753.62|10876.93|10756.93|10879.6|10759.6|10873.62|10753.62|10
1652128420000|2022-05-09 20:33:40|10876.29|10756.29|10874.4|10754.4|10876.29|10756.29|10873.83|10753.83|10
1652128430000|2022-05-09 20:33:50|10874.78|10754.78|10877.09|10757.09|10877.2|10757.2|10874.47|10754.47|10
1652128440000|2022-05-09 20:34:00|10877.89|10757.89|10880.2|10760.2|10880.2|10760.2|10877.88|10757.88|10
1652128450000|2022-05-09 20:34:10|10880.58|10760.58|10876.35|10756.35|10880.58|10760.58|10876.35|10756.35|10
1652128460000|2022-05-09 20:34:20|10876.52|10756.52|10877.78|10757.78|10878|10758|10875.78|10755.78|10
1652128470000|2022-05-09 20:34:30|10876.16|10756.16|10879.29|10759.29|10879.39|10759.39|10876.16|10756.16|10
1652128480000|2022-05-09 20:34:40|10879.26|10759.26|10879.07|10759.07|10879.46|10759.46|10877.16|10757.16|10
1652128490000|2022-05-09 20:34:50|10879.14|10759.14|10879.37|10759.37|10879.91|10759.91|10879.14|10759.14|10
1652128500000|2022-05-09 20:35:00|10879.7|10759.7|10878.82|10758.82|10879.7|10759.7|10878.57|10758.57|10
1652128510000|2022-05-09 20:35:10|10878.51|10758.51|10878.48|10758.48|10881.08|10761.08|10878.48|10758.48|10
1652128520000|2022-05-09 20:35:20|10879.12|10759.12|10872.39|10752.39|10880.44|10760.44|10872.39|10752.39|10
1652128530000|2022-05-09 20:35:30|10868.62|10748.62|10858.11|10738.11|10868.62|10748.62|10858.11|10738.11|10
1652128540000|2022-05-09 20:35:40|10857.47|10737.47|10847.71|10727.71|10859.41|10739.41|10847.71|10727.71|10
1652128550000|2022-05-09 20:35:50|10847.28|10727.28|10846.5|10726.5|10847.28|10727.28|10844.8|10724.8|10
1652128560000|2022-05-09 20:36:00|10846.57|10726.57|10849.49|10729.49|10849.49|10729.49|10846.43|10726.43|10
1652128570000|2022-05-09 20:36:10|10850.25|10730.25|10844.79|10724.79|10850.78|10730.78|10844.79|10724.79|10
1652128580000|2022-05-09 20:36:20|10844.74|10724.74|10848.15|10728.15|10848.95|10728.95|10844.74|10724.74|10
1652128590000|2022-05-09 20:36:30|10845.87|10725.87|10842.61|10722.61|10845.87|10725.87|10842.57|10722.57|10
1652128600000|2022-05-09 20:36:40|10841.92|10721.92|10840.72|10720.72|10842.07|10722.07|10840.49|10720.49|9
1652128610000|2022-05-09 20:36:50|10840.98|10720.98|10840.68|10720.68|10840.98|10720.98|10840.18|10720.18|10
1652128620000|2022-05-09 20:37:00|10840.43|10720.43|10841.18|10721.18|10841.72|10721.72|10840.12|10720.12|9
1652128630000|2022-05-09 20:37:10|10840.43|10720.43|10839.83|10719.83|10840.67|10720.67|10839.61|10719.61|10
1652128640000|2022-05-09 20:37:20|10839.98|10719.98|10847.71|10727.71|10847.71|10727.71|10839.98|10719.98|10
1652128650000|2022-05-09 20:37:30|10847.73|10727.73|10850.55|10730.55|10850.6|10730.6|10847.66|10727.66|9
1652128660000|2022-05-09 20:37:40|10850.04|10730.04|10845.83|10725.83|10850.04|10730.04|10845.83|10725.83|10
1652128670000|2022-05-09 20:37:50|10843.3|10723.3|10831.93|10711.93|10843.3|10723.3|10831.93|10711.93|10
1652128680000|2022-05-09 20:38:00|10831.72|10711.72|10825.41|10705.41|10831.72|10711.72|10825.41|10705.41|10
1652128690000|2022-05-09 20:38:10|10824.27|10704.27|10818.87|10698.87|10824.27|10704.27|10818.87|10698.87|10
1652128700000|2022-05-09 20:38:20|10816.33|10696.33|10808.33|10688.33|10816.33|10696.33|10808.33|10688.33|10
1652128710000|2022-05-09 20:38:30|10805.77|10685.77|10793.16|10673.16|10805.77|10685.77|10793.16|10673.16|10
1652128720000|2022-05-09 20:38:40|10792.44|10672.44|10789.12|10669.12|10792.44|10672.44|10789.12|10669.12|10
1652128730000|2022-05-09 20:38:50|10787.99|10667.99|10784.91|10664.91|10787.99|10667.99|10784.91|10664.91|10
1652128740000|2022-05-09 20:39:00|10781.5|10661.5|10763.85|10643.85|10781.9|10661.9|10763.85|10643.85|10
1652128750000|2022-05-09 20:39:10|10764.5|10644.5|10767.96|10647.96|10767.96|10647.96|10762.15|10642.15|10
1652128760000|2022-05-09 20:39:20|10767.97|10647.97|10766.7|10646.7|10767.97|10647.97|10765.8|10645.8|10
1652128770000|2022-05-09 20:39:30|10766.51|10646.51|10767.02|10647.02|10767.39|10647.39|10765.87|10645.87|10
1652128780000|2022-05-09 20:39:40|10767.26|10647.26|10765.37|10645.37|10767.54|10647.54|10764.5|10644.5|10
1652128790000|2022-05-09 20:39:50|10763.69|10643.69|10759.35|10639.35|10763.69|10643.69|10758.67|10638.67|10
1652128800000|2022-05-09 20:40:00|10756.22|10636.22|10751.31|10631.31|10756.22|10636.22|10751.06|10631.06|10
1652128810000|2022-05-09 20:40:10|10751.45|10631.45|10755.46|10635.46|10755.46|10635.46|10751.45|10631.45|10
1652128820000|2022-05-09 20:40:20|10757.56|10637.56|10758.42|10638.42|10760.35|10640.35|10757.52|10637.52|10
1652128830000|2022-05-09 20:40:30|10758.17|10638.17|10758.81|10638.81|10759.47|10639.47|10757.26|10637.26|10
1652128840000|2022-05-09 20:40:40|10757.56|10637.56|10757.73|10637.73|10758.6|10638.6|10755.74|10635.74|10
1652128850000|2022-05-09 20:40:50|10753.9|10633.9|10747.91|10627.91|10754.32|10634.32|10747.03|10627.03|10
1652128860000|2022-05-09 20:41:00|10746.97|10626.97|10738.18|10618.18|10746.97|10626.97|10738.18|10618.18|10
1652128870000|2022-05-09 20:41:10|10736.37|10616.37|10728.31|10608.31|10736.37|10616.37|10727.06|10607.06|10
1652128880000|2022-05-09 20:41:20|10727.98|10607.98|10721.38|10601.38|10728.6|10608.6|10721.38|10601.38|10
1652128890000|2022-05-09 20:41:30|10721.32|10601.32|10726.36|10606.36|10726.38|10606.38|10720.98|10600.98|10
1652128900000|2022-05-09 20:41:40|10726.96|10606.96|10728.36|10608.36|10730.22|10610.22|10726.96|10606.96|10
1652128910000|2022-05-09 20:41:50|10728.08|10608.08|10725.98|10605.98|10728.76|10608.76|10725.98|10605.98|10
1652128920000|2022-05-09 20:42:00|10723.89|10603.89|10719.84|10599.84|10723.89|10603.89|10719.5|10599.5|10
1652128930000|2022-05-09 20:42:10|10720.71|10600.71|10723.5|10603.5|10723.8|10603.8|10720.71|10600.71|10
1652128940000|2022-05-09 20:42:20|10724.53|10604.53|10729.35|10609.35|10729.35|10609.35|10724.53|10604.53|10
1652128950000|2022-05-09 20:42:30|10730.54|10610.54|10748.44|10628.44|10748.44|10628.44|10730.44|10610.44|10
1652128960000|2022-05-09 20:42:40|10748.52|10628.52|10749.99|10629.99|10755.92|10635.92|10748.52|10628.52|10
1652128970000|2022-05-09 20:42:50|10751.13|10631.13|10761.49|10641.49|10762.33|10642.33|10751.13|10631.13|10
1652128980000|2022-05-09 20:43:00|10762.41|10642.41|10758.91|10638.91|10762.97|10642.97|10758.91|10638.91|9
1652128990000|2022-05-09 20:43:10|10758.74|10638.74|10763.64|10643.64|10763.64|10643.64|10758.74|10638.74|10
1652129000000|2022-05-09 20:43:20|10764.57|10644.57|10771.08|10651.08|10771.08|10651.08|10764.57|10644.57|10
1652129010000|2022-05-09 20:43:30|10771.9|10651.9|10769.72|10649.72|10772.61|10652.61|10768.91|10648.91|10
1652129020000|2022-05-09 20:43:40|10770.73|10650.73|10773.52|10653.52|10773.6|10653.6|10770.14|10650.14|10
1652129030000|2022-05-09 20:43:50|10773.07|10653.07|10770.58|10650.58|10773.47|10653.47|10770.58|10650.58|9
1652129040000|2022-05-09 20:44:00|10769.5|10649.5|10762.22|10642.22|10769.5|10649.5|10762.22|10642.22|10
1652129050000|2022-05-09 20:44:10|10760.92|10640.92|10742.36|10622.36|10760.92|10640.92|10742.36|10622.36|10
1652129060000|2022-05-09 20:44:20|10740.55|10620.55|10723.6|10603.6|10741.67|10621.67|10723.6|10603.6|10
1652129070000|2022-05-09 20:44:30|10722.01|10602.01|10709.57|10589.57|10723.94|10603.94|10709.57|10589.57|10
1652129080000|2022-05-09 20:44:40|10707.69|10587.69|10703.56|10583.56|10709.37|10589.37|10703.56|10583.56|10
1652129090000|2022-05-09 20:44:50|10705.13|10585.13|10700.54|10580.54|10705.13|10585.13|10700.27|10580.27|10
1652129100000|2022-05-09 20:45:00|10700.29|10580.29|10696.72|10576.72|10700.29|10580.29|10696.72|10576.72|10
1652129110000|2022-05-09 20:45:10|10695.94|10575.94|10695.41|10575.41|10695.94|10575.94|10693.44|10573.44|10
1652129120000|2022-05-09 20:45:20|10696.86|10576.86|10703.6|10583.6|10703.6|10583.6|10696.86|10576.86|10
1652129130000|2022-05-09 20:45:30|10707.62|10587.62|10712.83|10592.83|10712.83|10592.83|10707.62|10587.62|10
1652129140000|2022-05-09 20:45:40|10709.84|10589.84|10702.93|10582.93|10709.84|10589.84|10702.6|10582.6|10
1652129150000|2022-05-09 20:45:50|10695.14|10575.14|10686.27|10566.27|10697.66|10577.66|10686.27|10566.27|10
1652129160000|2022-05-09 20:46:00|10684.65|10564.65|10692.1|10572.1|10692.1|10572.1|10684.49|10564.49|10
1652129170000|2022-05-09 20:46:10|10694.94|10574.94|10696.23|10576.23|10697.4|10577.4|10693.97|10573.97|10
1652129180000|2022-05-09 20:46:20|10694.59|10574.59|10695.29|10575.29|10695.29|10575.29|10693.73|10573.73|9
1652129190000|2022-05-09 20:46:30|10695.26|10575.26|10696.76|10576.76|10697.09|10577.09|10694.83|10574.83|10
1652129200000|2022-05-09 20:46:40|10697.16|10577.16|10696.9|10576.9|10698.78|10578.78|10696.9|10576.9|10
1652129210000|2022-05-09 20:46:50|10697.25|10577.25|10701.01|10581.01|10702.06|10582.06|10697.14|10577.14|10
1652129220000|2022-05-09 20:47:00|10702.27|10582.27|10715.61|10595.61|10715.61|10595.61|10702.27|10582.27|10
1652129230000|2022-05-09 20:47:10|10717.98|10597.98|10724.22|10604.22|10724.22|10604.22|10717.98|10597.98|10
1652129240000|2022-05-09 20:47:20|10725.09|10605.09|10726.3|10606.3|10726.46|10606.46|10723.35|10603.35|10
1652129250000|2022-05-09 20:47:30|10728.34|10608.34|10730.37|10610.37|10730.85|10610.85|10728.34|10608.34|10
1652129260000|2022-05-09 20:47:40|10730.9|10610.9|10738.43|10618.43|10738.43|10618.43|10730.9|10610.9|10
1652129270000|2022-05-09 20:47:50|10738.8|10618.8|10744.28|10624.28|10744.28|10624.28|10738.8|10618.8|10
1652129280000|2022-05-09 20:48:00|10743.53|10623.53|10742.17|10622.17|10743.53|10623.53|10741.75|10621.75|10
1652129290000|2022-05-09 20:48:10|10741.8|10621.8|10739.92|10619.92|10743.09|10623.09|10739.92|10619.92|10
1652129300000|2022-05-09 20:48:20|10739.57|10619.57|10737.45|10617.45|10739.92|10619.92|10737.05|10617.05|9
1652129310000|2022-05-09 20:48:30|10736.65|10616.65|10727.51|10607.51|10736.76|10616.76|10726.71|10606.71|9
1652129320000|2022-05-09 20:48:40|10725.14|10605.14|10723.8|10603.8|10725.14|10605.14|10721.45|10601.45|10
1652129330000|2022-05-09 20:48:50|10724.06|10604.06|10727.89|10607.89|10727.97|10607.97|10724.06|10604.06|10
1652129340000|2022-05-09 20:49:00|10727.93|10607.93|10727.18|10607.18|10728.18|10608.18|10726.98|10606.98|8
1652129350000|2022-05-09 20:49:10|10728.27|10608.27|10736.64|10616.64|10736.64|10616.64|10728.27|10608.27|10
1652129360000|2022-05-09 20:49:20|10737.09|10617.09|10742.88|10622.88|10742.88|10622.88|10736.98|10616.98|10
1652129370000|2022-05-09 20:49:30|10743.55|10623.55|10746.65|10626.65|10747.37|10627.37|10743.55|10623.55|10
1652129380000|2022-05-09 20:49:40|10747.16|10627.16|10754.85|10634.85|10754.85|10634.85|10747.16|10627.16|10
1652129390000|2022-05-09 20:49:50|10755.59|10635.59|10760.44|10640.44|10760.52|10640.52|10755.59|10635.59|10
1652129400000|2022-05-09 20:50:00|10761.93|10641.93|10760.06|10640.06|10761.93|10641.93|10758.54|10638.54|10
1652129410000|2022-05-09 20:50:10|10760.59|10640.59|10762.63|10642.63|10764.07|10644.07|10758.46|10638.46|10
1652129420000|2022-05-09 20:50:20|10761.4|10641.4|10760.48|10640.48|10763.4|10643.4|10760.25|10640.25|10
1652129430000|2022-05-09 20:50:30|10762.05|10642.05|10756.13|10636.13|10762.05|10642.05|10755.66|10635.66|10
1652129440000|2022-05-09 20:50:40|10755.35|10635.35|10754.52|10634.52|10755.35|10635.35|10754.05|10634.05|10
1652129450000|2022-05-09 20:50:50|10754.48|10634.48|10755.86|10635.86|10756.07|10636.07|10754.48|10634.48|10
1652129460000|2022-05-09 20:51:00|10755.72|10635.72|10757.46|10637.46|10757.61|10637.61|10755.72|10635.72|10
1652129470000|2022-05-09 20:51:10|10758.03|10638.03|10753.4|10633.4|10758.03|10638.03|10753.4|10633.4|10
1652129480000|2022-05-09 20:51:20|10753.01|10633.01|10752.55|10632.55|10754.76|10634.76|10752.26|10632.26|10
1652129490000|2022-05-09 20:51:30|10752.49|10632.49|10756.95|10636.95|10756.95|10636.95|10752.49|10632.49|10
1652129500000|2022-05-09 20:51:40|10757.27|10637.27|10762.25|10642.25|10762.25|10642.25|10756.63|10636.63|10
1652129510000|2022-05-09 20:51:50|10763.65|10643.65|10773.35|10653.35|10773.35|10653.35|10763.65|10643.65|10
1652129520000|2022-05-09 20:52:00|10773.47|10653.47|10774.29|10654.29|10774.94|10654.94|10773.47|10653.47|10
1652129530000|2022-05-09 20:52:10|10774.77|10654.77|10781.75|10661.75|10781.75|10661.75|10774.77|10654.77|10
1652129540000|2022-05-09 20:52:20|10783.14|10663.14|10810.41|10690.41|10810.41|10690.41|10783.14|10663.14|10
1652129550000|2022-05-09 20:52:30|10810.94|10690.94|10824.85|10704.85|10824.85|10704.85|10810.94|10690.94|10
1652129560000|2022-05-09 20:52:40|10825.51|10705.51|10833.06|10713.06|10833.06|10713.06|10825.51|10705.51|10
1652129570000|2022-05-09 20:52:50|10832.93|10712.93|10829.37|10709.37|10832.93|10712.93|10829.37|10709.37|10
1652129580000|2022-05-09 20:53:00|10828.39|10708.39|10819.45|10699.45|10828.39|10708.39|10818.88|10698.88|10
1652129590000|2022-05-09 20:53:10|10819.15|10699.15|10827.9|10707.9|10827.9|10707.9|10819.15|10699.15|10
1652129600000|2022-05-09 20:53:20|10828.51|10708.51|10835.46|10715.46|10835.46|10715.46|10828.51|10708.51|10
1652129610000|2022-05-09 20:53:30|10834.86|10714.86|10842.92|10722.92|10843.3|10723.3|10834.86|10714.86|9
1652129620000|2022-05-09 20:53:40|10847.4|10727.4|10849.21|10729.21|10852.71|10732.71|10847.4|10727.4|10
1652129630000|2022-05-09 20:53:50|10850.66|10730.66|10852.94|10732.94|10852.94|10732.94|10849.35|10729.35|9
1652129640000|2022-05-09 20:54:00|10854.4|10734.4|10860.65|10740.65|10860.66|10740.66|10854.4|10734.4|10
1652129650000|2022-05-09 20:54:10|10860.61|10740.61|10860.03|10740.03|10861.99|10741.99|10860.03|10740.03|10
1652129660000|2022-05-09 20:54:20|10859.26|10739.26|10865.6|10745.6|10865.6|10745.6|10858.82|10738.82|10
1652129670000|2022-05-09 20:54:30|10868.16|10748.16|10880.57|10760.57|10880.57|10760.57|10868.16|10748.16|10
1652129680000|2022-05-09 20:54:40|10882.83|10762.83|10887.81|10767.81|10887.97|10767.97|10882.83|10762.83|10
1652129690000|2022-05-09 20:54:50|10889.86|10769.86|10897.09|10777.09|10897.35|10777.35|10889.86|10769.86|10
1652129700000|2022-05-09 20:55:00|10897.94|10777.94|10895.72|10775.72|10897.94|10777.94|10895|10775|10
1652129710000|2022-05-09 20:55:10|10889.06|10769.06|10860.83|10740.83|10889.4|10769.4|10860.56|10740.56|10
1652129720000|2022-05-09 20:55:20|10861.01|10741.01|10862.6|10742.6|10862.66|10742.66|10860.2|10740.2|10
1652129730000|2022-05-09 20:55:30|10859.64|10739.64|10846.4|10726.4|10861.46|10741.46|10846.4|10726.4|10
1652129740000|2022-05-09 20:55:40|10847.12|10727.12|10854.02|10734.02|10854.02|10734.02|10847.12|10727.12|10
1652129750000|2022-05-09 20:55:50|10854.66|10734.66|10860.41|10740.41|10861.09|10741.09|10854.66|10734.66|9
1652129760000|2022-05-09 20:56:00|10858.84|10738.84|10860.21|10740.21|10861.08|10741.08|10858.84|10738.84|10
1652129770000|2022-05-09 20:56:10|10859.59|10739.59|10857.12|10737.12|10859.59|10739.59|10856.07|10736.07|10
1652129780000|2022-05-09 20:56:20|10857.58|10737.58|10869.07|10749.07|10871.75|10751.75|10857.58|10737.58|10
1652129790000|2022-05-09 20:56:30|10868.22|10748.22|10872.02|10752.02|10872.02|10752.02|10867.57|10747.57|10
1652129800000|2022-05-09 20:56:40|10871.86|10751.86|10874.36|10754.36|10874.86|10754.86|10870.23|10750.23|10
1652129810000|2022-05-09 20:56:50|10874.5|10754.5|10870.17|10750.17|10875.12|10755.12|10870.17|10750.17|10
1652129820000|2022-05-09 20:57:00|10869.28|10749.28|10869.46|10749.46|10871.04|10751.04|10868.33|10748.33|10
1652129830000|2022-05-09 20:57:10|10869.48|10749.48|10858.95|10738.95|10869.48|10749.48|10858.95|10738.95|10
1652129840000|2022-05-09 20:57:20|10851.24|10731.24|10833.7|10713.7|10851.24|10731.24|10833.7|10713.7|10
1652129850000|2022-05-09 20:57:30|10833.27|10713.27|10833.08|10713.08|10833.62|10713.62|10831.95|10711.95|10
1652129860000|2022-05-09 20:57:40|10832.34|10712.34|10829.19|10709.19|10832.34|10712.34|10829.19|10709.19|10
1652129870000|2022-05-09 20:57:50|10828.04|10708.04|10827.54|10707.54|10828.18|10708.18|10827.07|10707.07|10
1652129880000|2022-05-09 20:58:00|10828.16|10708.16|10826.54|10706.54|10828.94|10708.94|10825.06|10705.06|10
1652129890000|2022-05-09 20:58:10|10825.85|10705.85|10821.88|10701.88|10825.85|10705.85|10819.34|10699.34|9
1652129900000|2022-05-09 20:58:20|10819.68|10699.68|10819.5|10699.5|10820.47|10700.47|10818.19|10698.19|9
1652129910000|2022-05-09 20:58:30|10820.68|10700.68|10808.75|10688.75|10820.89|10700.89|10808.75|10688.75|10
1652129920000|2022-05-09 20:58:40|10808.6|10688.6|10808.97|10688.97|10808.97|10688.97|10807.68|10687.68|10
1652129930000|2022-05-09 20:58:50|10809.17|10689.17|10814.07|10694.07|10814.07|10694.07|10809.17|10689.17|10
1652129940000|2022-05-09 20:59:00|10813.99|10693.99|10814.5|10694.5|10817.1|10697.1|10813.89|10693.89|10
1652129950000|2022-05-09 20:59:10|10814.64|10694.64|10818.04|10698.04|10818.04|10698.04|10813.92|10693.92|10
1652129960000|2022-05-09 20:59:20|10818.03|10698.03|10810.47|10690.47|10818.75|10698.75|10810.47|10690.47|10
1652129970000|2022-05-09 20:59:30|10809.39|10689.39|10780.88|10660.88|10809.39|10689.39|10780.88|10660.88|10
1652129980000|2022-05-09 20:59:40|10781.15|10661.15|10776.25|10656.25|10782.35|10662.35|10776.25|10656.25|10
1652129990000|2022-05-09 20:59:50|10776.47|10656.47|10774.78|10654.78|10776.87|10656.87|10774.37|10654.37|10
1652130000000|2022-05-09 21:00:00|10775.13|10655.13|10777.81|10657.81|10777.88|10657.88|10774.88|10654.88|10
1652130010000|2022-05-09 21:00:10|10778.75|10658.75|10773.6|10653.6|10779.51|10659.51|10773.49|10653.49|10
1652130020000|2022-05-09 21:00:20|10772.88|10652.88|10773.42|10653.42|10773.42|10653.42|10769.36|10649.36|10
1652130030000|2022-05-09 21:00:30|10774.11|10654.11|10777.18|10657.18|10777.18|10657.18|10771.31|10651.31|10
1652130040000|2022-05-09 21:00:40|10778.07|10658.07|10791.65|10671.65|10791.65|10671.65|10778.07|10658.07|10
1652130050000|2022-05-09 21:00:50|10791.67|10671.67|10796.09|10676.09|10796.09|10676.09|10791.67|10671.67|9
1652130060000|2022-05-09 21:01:00|10795.7|10675.7|10804.74|10684.74|10804.74|10684.74|10795.7|10675.7|10
1652130070000|2022-05-09 21:01:10|10808.81|10688.81|10815.22|10695.22|10815.22|10695.22|10808.81|10688.81|9
1652130080000|2022-05-09 21:01:20|10814.76|10694.76|10817.04|10697.04|10817.69|10697.69|10814.76|10694.76|10
1652130090000|2022-05-09 21:01:30|10817.88|10697.88|10819.44|10699.44|10819.49|10699.49|10817.54|10697.54|10
1652130100000|2022-05-09 21:01:40|10818.75|10698.75|10817.83|10697.83|10819.73|10699.73|10817.57|10697.57|10
1652130110000|2022-05-09 21:01:50|10817.9|10697.9|10815.54|10695.54|10817.9|10697.9|10815.29|10695.29|10
1652130120000|2022-05-09 21:02:00|10815.39|10695.39|10814.99|10694.99|10815.39|10695.39|10812.88|10692.88|10
1652130130000|2022-05-09 21:02:10|10815.43|10695.43|10814.51|10694.51|10819.39|10699.39|10814.51|10694.51|10
1652130140000|2022-05-09 21:02:20|10814.77|10694.77|10802.56|10682.56|10814.77|10694.77|10802.45|10682.45|9
1652130150000|2022-05-09 21:02:30|10802.7|10682.7|10804.43|10684.43|10805.67|10685.67|10802.7|10682.7|10
1652130160000|2022-05-09 21:02:40|10804.79|10684.79|10799.37|10679.37|10804.79|10684.79|10799.18|10679.18|10
1652130170000|2022-05-09 21:02:50|10797.67|10677.67|10791.46|10671.46|10797.67|10677.67|10791.46|10671.46|10
1652130180000|2022-05-09 21:03:00|10790.71|10670.71|10781.61|10661.61|10790.71|10670.71|10781.61|10661.61|10
1652130190000|2022-05-09 21:03:10|10780.95|10660.95|10768.11|10648.11|10780.95|10660.95|10768.11|10648.11|10
1652130200000|2022-05-09 21:03:20|10768.04|10648.04|10753.77|10633.77|10768.04|10648.04|10753.77|10633.77|10
1652130210000|2022-05-09 21:03:30|10753.74|10633.74|10753.21|10633.21|10753.74|10633.74|10750.52|10630.52|10
1652130220000|2022-05-09 21:03:40|10753.37|10633.37|10750.21|10630.21|10753.39|10633.39|10750.21|10630.21|10
1652130230000|2022-05-09 21:03:50|10750.78|10630.78|10746.5|10626.5|10751.26|10631.26|10746.5|10626.5|10
1652130240000|2022-05-09 21:04:00|10745.99|10625.99|10748.09|10628.09|10748.09|10628.09|10745.78|10625.78|10
1652130250000|2022-05-09 21:04:10|10748.58|10628.58|10752.76|10632.76|10752.76|10632.76|10748.58|10628.58|10
1652130260000|2022-05-09 21:04:20|10752.95|10632.95|10754.81|10634.81|10754.81|10634.81|10752.83|10632.83|10
1652130270000|2022-05-09 21:04:30|10755.42|10635.42|10754.77|10634.77|10756.27|10636.27|10754.77|10634.77|10
1652130280000|2022-05-09 21:04:40|10755.03|10635.03|10758.89|10638.89|10759.37|10639.37|10754.91|10634.91|10
1652130290000|2022-05-09 21:04:50|10759.55|10639.55|10770.96|10650.96|10771.96|10651.96|10759.55|10639.55|10
1652130300000|2022-05-09 21:05:00|10771.18|10651.18|10757.02|10637.02|10771.18|10651.18|10757.02|10637.02|10
1652130310000|2022-05-09 21:05:10|10755.42|10635.42|10751.92|10631.92|10755.42|10635.42|10749.96|10629.96|10
1652130320000|2022-05-09 21:05:20|10753.33|10633.33|10753.2|10633.2|10753.5|10633.5|10752.92|10632.92|10
1652130330000|2022-05-09 21:05:30|10754.27|10634.27|10753.64|10633.64|10754.39|10634.39|10753.42|10633.42|10
1652130340000|2022-05-09 21:05:40|10754.47|10634.47|10755.7|10635.7|10755.7|10635.7|10753.59|10633.59|10
1652130350000|2022-05-09 21:05:50|10755.25|10635.25|10752.7|10632.7|10755.55|10635.55|10752.7|10632.7|10
1652130360000|2022-05-09 21:06:00|10752.42|10632.42|10757.64|10637.64|10757.64|10637.64|10752.42|10632.42|10
1652130370000|2022-05-09 21:06:10|10759.04|10639.04|10763.96|10643.96|10763.96|10643.96|10759.04|10639.04|10
1652130380000|2022-05-09 21:06:20|10762.72|10642.72|10768.51|10648.51|10768.51|10648.51|10762.72|10642.72|10
1652130390000|2022-05-09 21:06:30|10769.23|10649.23|10767.5|10647.5|10771.03|10651.03|10767.5|10647.5|10
1652130400000|2022-05-09 21:06:40|10766.87|10646.87|10765.01|10645.01|10767.78|10647.78|10763.17|10643.17|10
1652130410000|2022-05-09 21:06:50|10765.48|10645.48|10769.74|10649.74|10769.74|10649.74|10764.93|10644.93|10
1652130420000|2022-05-09 21:07:00|10768.1|10648.1|10764.47|10644.47|10769.03|10649.03|10762.86|10642.86|10
1652130430000|2022-05-09 21:07:10|10763.9|10643.9|10765.29|10645.29|10766.09|10646.09|10763.53|10643.53|10
1652130440000|2022-05-09 21:07:20|10765.96|10645.96|10766.36|10646.36|10767.86|10647.86|10765.96|10645.96|10
1652130450000|2022-05-09 21:07:30|10766.32|10646.32|10764.67|10644.67|10766.32|10646.32|10763.62|10643.62|10
1652130460000|2022-05-09 21:07:40|10764.53|10644.53|10767.33|10647.33|10768.23|10648.23|10764.53|10644.53|10
1652130470000|2022-05-09 21:07:50|10767.71|10647.71|10776.62|10656.62|10776.62|10656.62|10767.71|10647.71|10
1652130480000|2022-05-09 21:08:00|10778.24|10658.24|10786.3|10666.3|10786.3|10666.3|10778.24|10658.24|10
1652130490000|2022-05-09 21:08:10|10786.36|10666.36|10792.82|10672.82|10792.82|10672.82|10786.36|10666.36|10
1652130500000|2022-05-09 21:08:20|10792.2|10672.2|10792.42|10672.42|10792.42|10672.42|10791.82|10671.82|9
1652130510000|2022-05-09 21:08:30|10791.56|10671.56|10789.1|10669.1|10791.71|10671.71|10789.07|10669.07|10
1652130520000|2022-05-09 21:08:40|10789.22|10669.22|10790.19|10670.19|10790.8|10670.8|10788.86|10668.86|10
1652130530000|2022-05-09 21:08:50|10790.31|10670.31|10802.56|10682.56|10802.56|10682.56|10790.3|10670.3|10
1652130540000|2022-05-09 21:09:00|10802.69|10682.69|10832.87|10712.87|10832.87|10712.87|10802.69|10682.69|10
1652130550000|2022-05-09 21:09:10|10836.19|10716.19|10855.69|10735.69|10855.69|10735.69|10836.19|10716.19|10
1652130560000|2022-05-09 21:09:20|10856.65|10736.65|10865.58|10745.58|10865.8|10745.8|10856.65|10736.65|10
1652130570000|2022-05-09 21:09:30|10865.78|10745.78|10865.68|10745.68|10865.85|10745.85|10864.51|10744.51|10
1652130580000|2022-05-09 21:09:40|10866.99|10746.99|10876.06|10756.06|10876.52|10756.52|10866.99|10746.99|10
1652130590000|2022-05-09 21:09:50|10878.23|10758.23|10889.78|10769.78|10891.57|10771.57|10878.23|10758.23|10
1652130600000|2022-05-09 21:10:00|10890.64|10770.64|10901.72|10781.72|10902.69|10782.69|10890.16|10770.16|10
1652130610000|2022-05-09 21:10:10|10903.45|10783.45|10892.32|10772.32|10903.46|10783.46|10892.32|10772.32|10
1652130620000|2022-05-09 21:10:20|10890.02|10770.02|10882|10762|10890.14|10770.14|10881.74|10761.74|10
1652130630000|2022-05-09 21:10:30|10881.1|10761.1|10874.13|10754.13|10881.1|10761.1|10874.13|10754.13|10
1652130640000|2022-05-09 21:10:40|10873.26|10753.26|10870|10750|10873.26|10753.26|10870|10750|10
1652130650000|2022-05-09 21:10:50|10868.84|10748.84|10863.63|10743.63|10869.4|10749.4|10863.63|10743.63|10
1652130660000|2022-05-09 21:11:00|10863.98|10743.98|10854.78|10734.78|10863.98|10743.98|10854.78|10734.78|10
1652130670000|2022-05-09 21:11:10|10854.5|10734.5|10852.68|10732.68|10855.54|10735.54|10851.79|10731.79|10
1652130680000|2022-05-09 21:11:20|10853.05|10733.05|10859.24|10739.24|10859.24|10739.24|10853.05|10733.05|10
1652130690000|2022-05-09 21:11:30|10858.83|10738.83|10859.11|10739.11|10861.84|10741.84|10857.95|10737.95|10
1652130700000|2022-05-09 21:11:40|10858.29|10738.29|10856.01|10736.01|10858.29|10738.29|10856.01|10736.01|10
1652130710000|2022-05-09 21:11:50|10856.49|10736.49|10859.62|10739.62|10859.62|10739.62|10856.21|10736.21|10
1652130720000|2022-05-09 21:12:00|10859.12|10739.12|10858.75|10738.75|10859.77|10739.77|10858.49|10738.49|10
1652130730000|2022-05-09 21:12:10|10859.33|10739.33|10858.39|10738.39|10859.58|10739.58|10856.47|10736.47|10
1652130740000|2022-05-09 21:12:20|10856.5|10736.5|10853.78|10733.78|10856.94|10736.94|10853.78|10733.78|10
1652130750000|2022-05-09 21:12:30|10853.5|10733.5|10853.05|10733.05|10854.99|10734.99|10852.82|10732.82|10
1652130760000|2022-05-09 21:12:40|10855.04|10735.04|10855.97|10735.97|10856.33|10736.33|10853.33|10733.33|10
1652130770000|2022-05-09 21:12:50|10855.76|10735.76|10860.08|10740.08|10860.28|10740.28|10855.76|10735.76|10
1652130780000|2022-05-09 21:13:00|10859.63|10739.63|10856.66|10736.66|10859.63|10739.63|10853.74|10733.74|10
1652130790000|2022-05-09 21:13:10|10856.73|10736.73|10848.44|10728.44|10856.73|10736.73|10848.44|10728.44|10
1652130800000|2022-05-09 21:13:20|10848.31|10728.31|10843.92|10723.92|10848.58|10728.58|10843.72|10723.72|10
1652130810000|2022-05-09 21:13:30|10844.63|10724.63|10853.71|10733.71|10853.71|10733.71|10844.59|10724.59|10
1652130820000|2022-05-09 21:13:40|10853.69|10733.69|10847.55|10727.55|10853.69|10733.69|10847.55|10727.55|10
1652130830000|2022-05-09 21:13:50|10848.79|10728.79|10853.32|10733.32|10853.32|10733.32|10848.79|10728.79|10
1652130840000|2022-05-09 21:14:00|10853.2|10733.2|10846.11|10726.11|10853.32|10733.32|10846.11|10726.11|10
1652130850000|2022-05-09 21:14:10|10846.21|10726.21|10843.48|10723.48|10846.21|10726.21|10843.12|10723.12|10
1652130860000|2022-05-09 21:14:20|10843.06|10723.06|10842.68|10722.68|10843.06|10723.06|10840.88|10720.88|10
1652130870000|2022-05-09 21:14:30|10843.16|10723.16|10844.87|10724.87|10845.64|10725.64|10843.16|10723.16|10
1652130880000|2022-05-09 21:14:40|10844.84|10724.84|10844.01|10724.01|10845.03|10725.03|10843.03|10723.03|10
1652130890000|2022-05-09 21:14:50|10843.73|10723.73|10844.35|10724.35|10844.35|10724.35|10843.38|10723.38|9
1652130900000|2022-05-09 21:15:00|10844.5|10724.5|10849.35|10729.35|10849.35|10729.35|10844.5|10724.5|10
1652130910000|2022-05-09 21:15:10|10848.61|10728.61|10858.19|10738.19|10858.19|10738.19|10848.61|10728.61|10
1652130920000|2022-05-09 21:15:20|10857.47|10737.47|10858.13|10738.13|10858.14|10738.14|10857.31|10737.31|9
1652130930000|2022-05-09 21:15:30|10857.63|10737.63|10860.76|10740.76|10860.76|10740.76|10857.5|10737.5|10
1652130940000|2022-05-09 21:15:40|10861.02|10741.02|10861.8|10741.8|10861.84|10741.84|10860.74|10740.74|10
1652130950000|2022-05-09 21:15:50|10861.39|10741.39|10859.19|10739.19|10861.39|10741.39|10858.62|10738.62|10
1652130960000|2022-05-09 21:16:00|10859.23|10739.23|10868.91|10748.91|10868.91|10748.91|10859.23|10739.23|10
1652130970000|2022-05-09 21:16:10|10868.89|10748.89|10868.82|10748.82|10871.79|10751.79|10866.78|10746.78|10
1652130980000|2022-05-09 21:16:20|10869.52|10749.52|10867.96|10747.96|10869.52|10749.52|10867.96|10747.96|10
1652130990000|2022-05-09 21:16:30|10868.37|10748.37|10866.93|10746.93|10868.87|10748.87|10866.79|10746.79|10
1652131000000|2022-05-09 21:16:40|10866.77|10746.77|10863.99|10743.99|10866.77|10746.77|10863.15|10743.15|10
1652131010000|2022-05-09 21:16:50|10864.05|10744.05|10864.24|10744.24|10865.01|10745.01|10863.86|10743.86|10
1652131020000|2022-05-09 21:17:00|10864.33|10744.33|10862.92|10742.92|10864.33|10744.33|10862.8|10742.8|10
1652131030000|2022-05-09 21:17:10|10862.77|10742.77|10861|10741|10862.77|10742.77|10860.63|10740.63|10
1652131040000|2022-05-09 21:17:20|10861.02|10741.02|10859.61|10739.61|10861.28|10741.28|10859.21|10739.21|10
1652131050000|2022-05-09 21:17:30|10859.59|10739.59|10858.34|10738.34|10859.76|10739.76|10858.34|10738.34|10
1652131060000|2022-05-09 21:17:40|10857.71|10737.71|10858.36|10738.36|10858.36|10738.36|10856.45|10736.45|10
1652131070000|2022-05-09 21:17:50|10858.45|10738.45|10855.67|10735.67|10858.45|10738.45|10854.55|10734.55|10
1652131080000|2022-05-09 21:18:00|10854.52|10734.52|10850.75|10730.75|10854.52|10734.52|10850.75|10730.75|10
1652131090000|2022-05-09 21:18:10|10850.68|10730.68|10857.71|10737.71|10857.71|10737.71|10850.68|10730.68|10
1652131100000|2022-05-09 21:18:20|10858.87|10738.87|10857.72|10737.72|10858.87|10738.87|10856.76|10736.76|10
1652131110000|2022-05-09 21:18:30|10857.71|10737.71|10854.88|10734.88|10857.71|10737.71|10854.88|10734.88|10
1652131120000|2022-05-09 21:18:40|10855.51|10735.51|10850.71|10730.71|10855.51|10735.51|10850.71|10730.71|10
1652131130000|2022-05-09 21:18:50|10852.94|10732.94|10845.28|10725.28|10852.94|10732.94|10845.28|10725.28|10
1652131140000|2022-05-09 21:19:00|10845.05|10725.05|10844.27|10724.27|10845.84|10725.84|10843.53|10723.53|10
1652131150000|2022-05-09 21:19:10|10842.92|10722.92|10836.91|10716.91|10842.92|10722.92|10836.91|10716.91|10
1652131160000|2022-05-09 21:19:20|10834.54|10714.54|10834.57|10714.57|10834.75|10714.75|10834.09|10714.09|10
1652131170000|2022-05-09 21:19:30|10834.51|10714.51|10832.45|10712.45|10834.51|10714.51|10832.45|10712.45|10
1652131180000|2022-05-09 21:19:40|10832.44|10712.44|10830.26|10710.26|10832.44|10712.44|10830.05|10710.05|10
1652131190000|2022-05-09 21:19:50|10830.18|10710.18|10827.78|10707.78|10830.18|10710.18|10827.47|10707.47|10
1652131200000|2022-05-09 21:20:00|10827.57|10707.57|10827.03|10707.03|10828.42|10708.42|10827.03|10707.03|10
1652131210000|2022-05-09 21:20:10|10826.57|10706.57|10829.75|10709.75|10829.75|10709.75|10826.57|10706.57|10
1652131220000|2022-05-09 21:20:20|10829.93|10709.93|10832.45|10712.45|10832.45|10712.45|10829.53|10709.53|10
1652131230000|2022-05-09 21:20:30|10832.05|10712.05|10827.06|10707.06|10832.05|10712.05|10827.06|10707.06|10
1652131240000|2022-05-09 21:20:40|10827.27|10707.27|10825.48|10705.48|10827.27|10707.27|10825.47|10705.47|10
1652131250000|2022-05-09 21:20:50|10825.05|10705.05|10825.23|10705.23|10825.88|10705.88|10824.2|10704.2|10
1652131260000|2022-05-09 21:21:00|10825.76|10705.76|10823.99|10703.99|10825.76|10705.76|10823.3|10703.3|10
1652131270000|2022-05-09 21:21:10|10823.8|10703.8|10824.7|10704.7|10824.96|10704.96|10823.5|10703.5|10
1652131280000|2022-05-09 21:21:20|10826.46|10706.46|10827.98|10707.98|10828.44|10708.44|10826.46|10706.46|10
1652131290000|2022-05-09 21:21:30|10826.43|10706.43|10824.47|10704.47|10828.47|10708.47|10824.47|10704.47|9
1652131300000|2022-05-09 21:21:40|10823.69|10703.69|10824.1|10704.1|10824.36|10704.36|10823.18|10703.18|10
1652131310000|2022-05-09 21:21:50|10824.66|10704.66|10826.37|10706.37|10826.37|10706.37|10824.66|10704.66|10
1652131320000|2022-05-09 21:22:00|10825.69|10705.69|10822.41|10702.41|10827.45|10707.45|10822.41|10702.41|10
1652131330000|2022-05-09 21:22:10|10820.95|10700.95|10817.72|10697.72|10821.16|10701.16|10817.24|10697.24|10
1652131340000|2022-05-09 21:22:20|10818.51|10698.51|10820.95|10700.95|10820.95|10700.95|10816.98|10696.98|10
1652131350000|2022-05-09 21:22:30|10821.23|10701.23|10822.44|10702.44|10822.44|10702.44|10821.23|10701.23|10
1652131360000|2022-05-09 21:22:40|10822.29|10702.29|10823.13|10703.13|10823.39|10703.39|10822.29|10702.29|10
1652131370000|2022-05-09 21:22:50|10823.35|10703.35|10829.5|10709.5|10829.5|10709.5|10823.35|10703.35|10
1652131380000|2022-05-09 21:23:00|10829.67|10709.67|10835.44|10715.44|10835.64|10715.64|10829.67|10709.67|10
1652131390000|2022-05-09 21:23:10|10836.65|10716.65|10837.81|10717.81|10838.08|10718.08|10836.65|10716.65|10
1652131400000|2022-05-09 21:23:20|10837.93|10717.93|10838.93|10718.93|10838.93|10718.93|10837.33|10717.33|10
1652131410000|2022-05-09 21:23:30|10839.11|10719.11|10840.54|10720.54|10840.54|10720.54|10839.11|10719.11|10
1652131420000|2022-05-09 21:23:40|10840.87|10720.87|10842.04|10722.04|10842.56|10722.56|10840.87|10720.87|10
1652131430000|2022-05-09 21:23:50|10842.03|10722.03|10843.7|10723.7|10843.7|10723.7|10841.86|10721.86|10
1652131440000|2022-05-09 21:24:00|10843.75|10723.75|10851.14|10731.14|10851.14|10731.14|10843.75|10723.75|10
1652131450000|2022-05-09 21:24:10|10851.62|10731.62|10853.73|10733.73|10854.2|10734.2|10851.56|10731.56|10
1652131460000|2022-05-09 21:24:20|10853.06|10733.06|10849.85|10729.85|10853.06|10733.06|10849.72|10729.72|10
1652131470000|2022-05-09 21:24:30|10849.11|10729.11|10848.87|10728.87|10849.11|10729.11|10848.17|10728.17|10
1652131480000|2022-05-09 21:24:40|10848.7|10728.7|10859.03|10739.03|10859.03|10739.03|10848.68|10728.68|10
1652131490000|2022-05-09 21:24:50|10859.4|10739.4|10862.71|10742.71|10862.71|10742.71|10859.4|10739.4|10
1652131500000|2022-05-09 21:25:00|10862.92|10742.92|10864.27|10744.27|10865.27|10745.27|10862.91|10742.91|10
1652131510000|2022-05-09 21:25:10|10864.37|10744.37|10864.04|10744.04|10864.37|10744.37|10863.13|10743.13|10
1652131520000|2022-05-09 21:25:20|10864.03|10744.03|10865.11|10745.11|10865.84|10745.84|10863.42|10743.42|10
1652131530000|2022-05-09 21:25:30|10864.23|10744.23|10861.74|10741.74|10864.41|10744.41|10861.73|10741.73|10
1652131540000|2022-05-09 21:25:40|10860.83|10740.83|10857.93|10737.93|10860.83|10740.83|10857.93|10737.93|10
1652131550000|2022-05-09 21:25:50|10857.7|10737.7|10858.41|10738.41|10858.75|10738.75|10856.67|10736.67|10
1652131560000|2022-05-09 21:26:00|10858.78|10738.78|10858.73|10738.73|10858.78|10738.78|10857.31|10737.31|9
1652131570000|2022-05-09 21:26:10|10858.58|10738.58|10859.61|10739.61|10859.61|10739.61|10858.13|10738.13|10
1652131580000|2022-05-09 21:26:20|10861.5|10741.5|10860.95|10740.95|10861.87|10741.87|10859.94|10739.94|10
1652131590000|2022-05-09 21:26:30|10861.59|10741.59|10864.07|10744.07|10864.07|10744.07|10861.59|10741.59|10
1652131600000|2022-05-09 21:26:40|10864.98|10744.98|10867.18|10747.18|10867.18|10747.18|10864.98|10744.98|10
1652131610000|2022-05-09 21:26:50|10867.23|10747.23|10867.49|10747.49|10867.77|10747.77|10866.66|10746.66|10
1652131620000|2022-05-09 21:27:00|10869.19|10749.19|10870.08|10750.08|10870.08|10750.08|10869.03|10749.03|10
1652131630000|2022-05-09 21:27:10|10870.85|10750.85|10869.37|10749.37|10870.92|10750.92|10869.2|10749.2|10
1652131640000|2022-05-09 21:27:20|10870.06|10750.06|10868.76|10748.76|10870.06|10750.06|10868.76|10748.76|10
1652131650000|2022-05-09 21:27:30|10868.79|10748.79|10869.31|10749.31|10869.31|10749.31|10868.7|10748.7|10
1652131660000|2022-05-09 21:27:40|10869.29|10749.29|10868.43|10748.43|10869.29|10749.29|10868.43|10748.43|10
1652131670000|2022-05-09 21:27:50|10868.35|10748.35|10867.7|10747.7|10868.35|10748.35|10867.4|10747.4|9
1652131680000|2022-05-09 21:28:00|10867.87|10747.87|10868.53|10748.53|10868.53|10748.53|10867.51|10747.51|10
1652131690000|2022-05-09 21:28:10|10868.66|10748.66|10867.32|10747.32|10868.66|10748.66|10866.26|10746.26|10
1652131700000|2022-05-09 21:28:20|10867.38|10747.38|10869.51|10749.51|10869.51|10749.51|10867.38|10747.38|10
1652131710000|2022-05-09 21:28:30|10869.8|10749.8|10868.92|10748.92|10870.32|10750.32|10868.92|10748.92|9
1652131720000|2022-05-09 21:28:40|10868.97|10748.97|10865.42|10745.42|10869.5|10749.5|10865.38|10745.38|10
1652131730000|2022-05-09 21:28:50|10864.63|10744.63|10859.85|10739.85|10864.63|10744.63|10859.85|10739.85|10
1652131740000|2022-05-09 21:29:00|10858.47|10738.47|10854.99|10734.99|10858.47|10738.47|10854.63|10734.63|10
1652131750000|2022-05-09 21:29:10|10854.64|10734.64|10857.13|10737.13|10857.13|10737.13|10854.64|10734.64|10
1652131760000|2022-05-09 21:29:20|10857.08|10737.08|10857.76|10737.76|10858.05|10738.05|10857.08|10737.08|10
1652131770000|2022-05-09 21:29:30|10857.75|10737.75|10858.9|10738.9|10859.19|10739.19|10857.55|10737.55|10
1652131780000|2022-05-09 21:29:40|10858.84|10738.84|10861.7|10741.7|10861.7|10741.7|10858.84|10738.84|9
1652131790000|2022-05-09 21:29:50|10861.42|10741.42|10863.17|10743.17|10863.17|10743.17|10861.42|10741.42|10
1652131800000|2022-05-09 21:30:00|10863.24|10743.24|10863.4|10743.4|10863.75|10743.75|10863.08|10743.08|10
1652131810000|2022-05-09 21:30:10|10863.03|10743.03|10863.18|10743.18|10863.18|10743.18|10861.69|10741.69|10
1652131820000|2022-05-09 21:30:20|10863.19|10743.19|10862.96|10742.96|10863.41|10743.41|10862.54|10742.54|10
1652131830000|2022-05-09 21:30:30|10862.95|10742.95|10862.46|10742.46|10863.1|10743.1|10862.22|10742.22|10
1652131840000|2022-05-09 21:30:40|10862.44|10742.44|10861.75|10741.75|10862.44|10742.44|10861.48|10741.48|10
1652131850000|2022-05-09 21:30:50|10861.6|10741.6|10861.54|10741.54|10861.61|10741.61|10860.33|10740.33|10
1652131860000|2022-05-09 21:31:00|10861.53|10741.53|10858.76|10738.76|10861.57|10741.57|10858.07|10738.07|10
1652131870000|2022-05-09 21:31:10|10859.15|10739.15|10859.67|10739.67|10861.22|10741.22|10859.15|10739.15|10
1652131880000|2022-05-09 21:31:20|10859.33|10739.33|10856.72|10736.72|10859.33|10739.33|10856.72|10736.72|10
1652131890000|2022-05-09 21:31:30|10856.37|10736.37|10855.87|10735.87|10856.49|10736.49|10855.87|10735.87|10
1652131900000|2022-05-09 21:31:40|10855.7|10735.7|10852.44|10732.44|10855.81|10735.81|10852.44|10732.44|10
1652131910000|2022-05-09 21:31:50|10851.4|10731.4|10846.24|10726.24|10851.4|10731.4|10846.24|10726.24|10
1652131920000|2022-05-09 21:32:00|10845.62|10725.62|10841.16|10721.16|10845.62|10725.62|10841.16|10721.16|10
1652131930000|2022-05-09 21:32:10|10841.19|10721.19|10839.04|10719.04|10841.19|10721.19|10839.04|10719.04|10
1652131940000|2022-05-09 21:32:20|10838.62|10718.62|10835.61|10715.61|10838.62|10718.62|10835.61|10715.61|10
1652131950000|2022-05-09 21:32:30|10835.66|10715.66|10832.72|10712.72|10835.66|10715.66|10832.72|10712.72|9
1652131960000|2022-05-09 21:32:40|10832.33|10712.33|10827.12|10707.12|10832.33|10712.33|10827.12|10707.12|10
1652131970000|2022-05-09 21:32:50|10827.01|10707.01|10823.57|10703.57|10827.01|10707.01|10823.57|10703.57|10
1652131980000|2022-05-09 21:33:00|10824.11|10704.11|10821.08|10701.08|10824.11|10704.11|10821.08|10701.08|10
1652131990000|2022-05-09 21:33:10|10820.55|10700.55|10819.55|10699.55|10820.55|10700.55|10819.55|10699.55|9
1652132000000|2022-05-09 21:33:20|10819.67|10699.67|10818.94|10698.94|10820.37|10700.37|10818.94|10698.94|10
1652132010000|2022-05-09 21:33:30|10819.14|10699.14|10819.22|10699.22|10819.28|10699.28|10818.48|10698.48|10
1652132020000|2022-05-09 21:33:40|10819.15|10699.15|10819.85|10699.85|10819.91|10699.91|10819.1|10699.1|10
1652132030000|2022-05-09 21:33:50|10820.15|10700.15|10822.82|10702.82|10822.91|10702.91|10819.71|10699.71|10
1652132040000|2022-05-09 21:34:00|10822.81|10702.81|10825.21|10705.21|10825.25|10705.25|10822.81|10702.81|10
1652132050000|2022-05-09 21:34:10|10825.84|10705.84|10827.38|10707.38|10827.38|10707.38|10824.9|10704.9|10
1652132060000|2022-05-09 21:34:20|10827.27|10707.27|10830.55|10710.55|10830.55|10710.55|10827.27|10707.27|10
1652132070000|2022-05-09 21:34:30|10830.54|10710.54|10833.23|10713.23|10833.23|10713.23|10829.34|10709.34|10
1652132080000|2022-05-09 21:34:40|10833.45|10713.45|10837.87|10717.87|10837.87|10717.87|10833.45|10713.45|10
1652132090000|2022-05-09 21:34:50|10838.89|10718.89|10843.24|10723.24|10843.24|10723.24|10838.58|10718.58|10
1652132100000|2022-05-09 21:35:00|10842.22|10722.22|10851.15|10731.15|10851.23|10731.23|10842.22|10722.22|10
1652132110000|2022-05-09 21:35:10|10851.97|10731.97|10853.07|10733.07|10854.68|10734.68|10851|10731|10
1652132120000|2022-05-09 21:35:20|10852.98|10732.98|10849.64|10729.64|10852.98|10732.98|10849.64|10729.64|10
1652132130000|2022-05-09 21:35:30|10849.78|10729.78|10845.06|10725.06|10849.89|10729.89|10845.06|10725.06|10
1652132140000|2022-05-09 21:35:40|10843.38|10723.38|10841.54|10721.54|10843.51|10723.51|10841.16|10721.16|10
1652132150000|2022-05-09 21:35:50|10841.22|10721.22|10842.51|10722.51|10842.51|10722.51|10841.2|10721.2|10
1652132160000|2022-05-09 21:36:00|10844.08|10724.08|10842.57|10722.57|10844.98|10724.98|10842.57|10722.57|10
1652132170000|2022-05-09 21:36:10|10842.86|10722.86|10843.73|10723.73|10843.73|10723.73|10842.86|10722.86|9
1652132180000|2022-05-09 21:36:20|10843.84|10723.84|10846.3|10726.3|10846.3|10726.3|10843.06|10723.06|10
1652132190000|2022-05-09 21:36:30|10846.08|10726.08|10847.26|10727.26|10847.26|10727.26|10846.08|10726.08|10
1652132200000|2022-05-09 21:36:40|10848|10728|10843.51|10723.51|10848|10728|10843.51|10723.51|10
1652132210000|2022-05-09 21:36:50|10843.95|10723.95|10842.95|10722.95|10843.95|10723.95|10842.61|10722.61|10
1652132220000|2022-05-09 21:37:00|10842.72|10722.72|10846.19|10726.19|10846.19|10726.19|10841.25|10721.25|10
1652132230000|2022-05-09 21:37:10|10845.52|10725.52|10850.04|10730.04|10850.67|10730.67|10845.52|10725.52|10
1652132240000|2022-05-09 21:37:20|10849.85|10729.85|10852.05|10732.05|10855.74|10735.74|10849.85|10729.85|10
1652132250000|2022-05-09 21:37:30|10855.85|10735.85|10847.67|10727.67|10855.85|10735.85|10847.67|10727.67|9
1652132260000|2022-05-09 21:37:40|10846.27|10726.27|10845.01|10725.01|10846.27|10726.27|10845|10725|10
1652132270000|2022-05-09 21:37:50|10844.82|10724.82|10845.1|10725.1|10845.17|10725.17|10844.19|10724.19|10
1652132280000|2022-05-09 21:38:00|10844.49|10724.49|10845.29|10725.29|10845.66|10725.66|10844.49|10724.49|10
1652132290000|2022-05-09 21:38:10|10846.33|10726.33|10846.33|10726.33|10846.43|10726.43|10844.37|10724.37|10
1652132300000|2022-05-09 21:38:20|10846.89|10726.89|10846.84|10726.84|10847.92|10727.92|10846.27|10726.27|9
1652132310000|2022-05-09 21:38:30|10847.07|10727.07|10850.84|10730.84|10850.84|10730.84|10847.07|10727.07|10
1652132320000|2022-05-09 21:38:40|10851.07|10731.07|10849.28|10729.28|10852.49|10732.49|10849.17|10729.17|10
1652132330000|2022-05-09 21:38:50|10848.15|10728.15|10846.47|10726.47|10848.15|10728.15|10846.04|10726.04|10
1652132340000|2022-05-09 21:39:00|10846.34|10726.34|10835.78|10715.78|10846.34|10726.34|10835.78|10715.78|9
1652132350000|2022-05-09 21:39:10|10835.82|10715.82|10835.98|10715.98|10837.27|10717.27|10835.82|10715.82|10
1652132360000|2022-05-09 21:39:20|10836.38|10716.38|10834.44|10714.44|10836.38|10716.38|10834.44|10714.44|10
1652132370000|2022-05-09 21:39:30|10833.15|10713.15|10831.98|10711.98|10833.53|10713.53|10831.98|10711.98|10
1652132380000|2022-05-09 21:39:40|10832.14|10712.14|10832.6|10712.6|10832.6|10712.6|10831.28|10711.28|9
1652132390000|2022-05-09 21:39:50|10832.54|10712.54|10832.13|10712.13|10832.54|10712.54|10830.71|10710.71|10
1652132400000|2022-05-09 21:40:00|10832.86|10712.86|10834.28|10714.28|10834.86|10714.86|10832.86|10712.86|10
1652132410000|2022-05-09 21:40:10|10834.2|10714.2|10829.64|10709.64|10834.2|10714.2|10829.64|10709.64|10
1652132420000|2022-05-09 21:40:20|10829.51|10709.51|10827.7|10707.7|10829.53|10709.53|10826.89|10706.89|10
1652132430000|2022-05-09 21:40:30|10827.23|10707.23|10823.96|10703.96|10827.23|10707.23|10822.82|10702.82|10
1652132440000|2022-05-09 21:40:40|10823.24|10703.24|10819.34|10699.34|10823.24|10703.24|10819.34|10699.34|10
1652132450000|2022-05-09 21:40:50|10819.93|10699.93|10820.6|10700.6|10821.36|10701.36|10819.57|10699.57|10
1652132460000|2022-05-09 21:41:00|10820.56|10700.56|10819.97|10699.97|10821.4|10701.4|10819.97|10699.97|10
1652132470000|2022-05-09 21:41:10|10819.87|10699.87|10818.96|10698.96|10819.89|10699.89|10818.54|10698.54|10
1652132480000|2022-05-09 21:41:20|10818.27|10698.27|10819.04|10699.04|10819.18|10699.18|10818.02|10698.02|10
1652132490000|2022-05-09 21:41:30|10819.25|10699.25|10820.42|10700.42|10820.69|10700.69|10819.25|10699.25|10
1652132500000|2022-05-09 21:41:40|10820.4|10700.4|10820.18|10700.18|10820.45|10700.45|10819.89|10699.89|9
1652132510000|2022-05-09 21:41:50|10819.95|10699.95|10820.75|10700.75|10820.85|10700.85|10819.95|10699.95|9
1652132520000|2022-05-09 21:42:00|10820.74|10700.74|10824.72|10704.72|10824.72|10704.72|10820.61|10700.61|10
1652132530000|2022-05-09 21:42:10|10827.4|10707.4|10837.58|10717.58|10837.58|10717.58|10827.4|10707.4|10
1652132540000|2022-05-09 21:42:20|10838.58|10718.58|10843.89|10723.89|10843.91|10723.91|10838.58|10718.58|10
1652132550000|2022-05-09 21:42:30|10844.31|10724.31|10847.62|10727.62|10847.62|10727.62|10843.84|10723.84|10
1652132560000|2022-05-09 21:42:40|10848|10728|10850.92|10730.92|10851.52|10731.52|10848|10728|10
1652132570000|2022-05-09 21:42:50|10851.62|10731.62|10862.71|10742.71|10862.71|10742.71|10850.71|10730.71|10
1652132580000|2022-05-09 21:43:00|10863.19|10743.19|10864.33|10744.33|10864.33|10744.33|10862.57|10742.57|10
1652132590000|2022-05-09 21:43:10|10864.06|10744.06|10865.02|10745.02|10865.77|10745.77|10863.73|10743.73|10
1652132600000|2022-05-09 21:43:20|10865.4|10745.4|10868.83|10748.83|10868.83|10748.83|10865.06|10745.06|10
1652132610000|2022-05-09 21:43:30|10867.68|10747.68|10870.91|10750.91|10870.95|10750.95|10867.68|10747.68|10
1652132620000|2022-05-09 21:43:40|10870.92|10750.92|10881.17|10761.17|10881.17|10761.17|10870.92|10750.92|9
1652132630000|2022-05-09 21:43:50|10880.19|10760.19|10887.66|10767.66|10887.66|10767.66|10880.19|10760.19|10
1652132640000|2022-05-09 21:44:00|10894.32|10774.32|10902.18|10782.18|10906.27|10786.27|10893.37|10773.37|10
1652132650000|2022-05-09 21:44:10|10901.07|10781.07|10894.21|10774.21|10901.07|10781.07|10894.21|10774.21|10
1652132660000|2022-05-09 21:44:20|10895.79|10775.79|10891.29|10771.29|10895.79|10775.79|10888.12|10768.12|10
1652132670000|2022-05-09 21:44:30|10893.25|10773.25|10898.44|10778.44|10898.44|10778.44|10890.13|10770.13|10
1652132680000|2022-05-09 21:44:40|10898.88|10778.88|10901.99|10781.99|10903.72|10783.72|10898.88|10778.88|10
1652132690000|2022-05-09 21:44:50|10901.87|10781.87|10896.5|10776.5|10902.16|10782.16|10896.5|10776.5|10
1652132700000|2022-05-09 21:45:00|10895.74|10775.74|10894.3|10774.3|10896.69|10776.69|10894.3|10774.3|10
1652132710000|2022-05-09 21:45:10|10896.94|10776.94|10897.93|10777.93|10897.93|10777.93|10894.01|10774.01|10
1652132720000|2022-05-09 21:45:20|10899.14|10779.14|10898.74|10778.74|10899.14|10779.14|10898.14|10778.14|10
1652132730000|2022-05-09 21:45:30|10899.54|10779.54|10898.18|10778.18|10901.77|10781.77|10898.18|10778.18|10
1652132740000|2022-05-09 21:45:40|10899.97|10779.97|10897.96|10777.96|10899.97|10779.97|10897.22|10777.22|10
1652132750000|2022-05-09 21:45:50|10898.17|10778.17|10891.4|10771.4|10898.65|10778.65|10891.4|10771.4|10
1652132760000|2022-05-09 21:46:00|10891.8|10771.8|10884.84|10764.84|10891.8|10771.8|10884.84|10764.84|10
1652132770000|2022-05-09 21:46:10|10884.28|10764.28|10881.43|10761.43|10884.28|10764.28|10881.05|10761.05|10
1652132780000|2022-05-09 21:46:20|10881.54|10761.54|10882.36|10762.36|10882.36|10762.36|10880.06|10760.06|10
1652132790000|2022-05-09 21:46:30|10883.21|10763.21|10882.7|10762.7|10883.21|10763.21|10882.66|10762.66|10
1652132800000|2022-05-09 21:46:40|10882.77|10762.77|10881.83|10761.83|10882.77|10762.77|10881.83|10761.83|9
1652132810000|2022-05-09 21:46:50|10881.93|10761.93|10880.64|10760.64|10881.93|10761.93|10880.64|10760.64|10
1652132820000|2022-05-09 21:47:00|10881.37|10761.37|10880.75|10760.75|10881.47|10761.47|10880.15|10760.15|10
1652132830000|2022-05-09 21:47:10|10880.27|10760.27|10878.96|10758.96|10880.27|10760.27|10878.4|10758.4|10
1652132840000|2022-05-09 21:47:20|10878.13|10758.13|10880.03|10760.03|10880.21|10760.21|10877.75|10757.75|10
1652132850000|2022-05-09 21:47:30|10879.88|10759.88|10873.25|10753.25|10879.88|10759.88|10873.25|10753.25|10
1652132860000|2022-05-09 21:47:40|10872.84|10752.84|10867.08|10747.08|10872.84|10752.84|10865.96|10745.96|10
1652132870000|2022-05-09 21:47:50|10866.93|10746.93|10860.61|10740.61|10866.93|10746.93|10860.61|10740.61|10
1652132880000|2022-05-09 21:48:00|10859.97|10739.97|10856.21|10736.21|10859.97|10739.97|10856.14|10736.14|10
1652132890000|2022-05-09 21:48:10|10857.04|10737.04|10858.19|10738.19|10858.32|10738.32|10856.19|10736.19|10
1652132900000|2022-05-09 21:48:20|10857.94|10737.94|10856.9|10736.9|10859.55|10739.55|10855.72|10735.72|10
1652132910000|2022-05-09 21:48:30|10857.47|10737.47|10854.69|10734.69|10857.5|10737.5|10854.41|10734.41|10
1652132920000|2022-05-09 21:48:40|10854.57|10734.57|10850.39|10730.39|10854.57|10734.57|10850.39|10730.39|10
1652132930000|2022-05-09 21:48:50|10849.97|10729.97|10848.22|10728.22|10849.97|10729.97|10848.11|10728.11|10
1652132940000|2022-05-09 21:49:00|10848.53|10728.53|10849.1|10729.1|10849.1|10729.1|10848.06|10728.06|10
1652132950000|2022-05-09 21:49:10|10848.38|10728.38|10850.97|10730.97|10850.97|10730.97|10848.38|10728.38|10
1652132960000|2022-05-09 21:49:20|10851.59|10731.59|10853.13|10733.13|10853.13|10733.13|10851.59|10731.59|10
1652132970000|2022-05-09 21:49:30|10852.06|10732.06|10856.03|10736.03|10856.48|10736.48|10852.06|10732.06|10
1652132980000|2022-05-09 21:49:40|10857.09|10737.09|10859.85|10739.85|10859.85|10739.85|10857.09|10737.09|10
1652132990000|2022-05-09 21:49:50|10860.04|10740.04|10860.93|10740.93|10861.52|10741.52|10860.04|10740.04|10
1652133000000|2022-05-09 21:50:00|10861.46|10741.46|10859.14|10739.14|10861.71|10741.71|10859.14|10739.14|10
1652133010000|2022-05-09 21:50:10|10858.54|10738.54|10858.64|10738.64|10859.42|10739.42|10857.7|10737.7|10
1652133020000|2022-05-09 21:50:20|10857.55|10737.55|10854.43|10734.43|10858.11|10738.11|10854.43|10734.43|10
1652133030000|2022-05-09 21:50:30|10854.17|10734.17|10854.94|10734.94|10855.53|10735.53|10854.17|10734.17|10
1652133040000|2022-05-09 21:50:40|10856.34|10736.34|10857.44|10737.44|10857.89|10737.89|10855.52|10735.52|10
1652133050000|2022-05-09 21:50:50|10858|10738|10858.39|10738.39|10859.35|10739.35|10858|10738|10
1652133060000|2022-05-09 21:51:00|10859.81|10739.81|10858.81|10738.81|10861.1|10741.1|10858.81|10738.81|10
1652133070000|2022-05-09 21:51:10|10858.42|10738.42|10861.17|10741.17|10861.17|10741.17|10858.42|10738.42|9
1652133080000|2022-05-09 21:51:20|10861.64|10741.64|10861.8|10741.8|10862.5|10742.5|10861.64|10741.64|10
1652133090000|2022-05-09 21:51:30|10861.09|10741.09|10855.89|10735.89|10862.16|10742.16|10855.89|10735.89|10
1652133100000|2022-05-09 21:51:40|10855.29|10735.29|10854.17|10734.17|10855.68|10735.68|10852.51|10732.51|10
1652133110000|2022-05-09 21:51:50|10852.27|10732.27|10849.97|10729.97|10854.75|10734.75|10848.8|10728.8|10
1652133120000|2022-05-09 21:52:00|10848.29|10728.29|10844.6|10724.6|10848.29|10728.29|10844.6|10724.6|10
1652133130000|2022-05-09 21:52:10|10843.41|10723.41|10838.54|10718.54|10843.41|10723.41|10838.16|10718.16|10
1652133140000|2022-05-09 21:52:20|10837.39|10717.39|10834.49|10714.49|10837.65|10717.65|10834.49|10714.49|10
1652133150000|2022-05-09 21:52:30|10834.58|10714.58|10834.09|10714.09|10834.6|10714.6|10833.64|10713.64|10
1652133160000|2022-05-09 21:52:40|10834.03|10714.03|10833.15|10713.15|10834.46|10714.46|10833.06|10713.06|10
1652133170000|2022-05-09 21:52:50|10830.88|10710.88|10823.22|10703.22|10830.88|10710.88|10823.22|10703.22|10
1652133180000|2022-05-09 21:53:00|10822.32|10702.32|10812.65|10692.65|10822.74|10702.74|10812.45|10692.45|10
1652133190000|2022-05-09 21:53:10|10811.86|10691.86|10804.68|10684.68|10811.86|10691.86|10804.42|10684.42|10
1652133200000|2022-05-09 21:53:20|10803.17|10683.17|10797.25|10677.25|10803.17|10683.17|10796.93|10676.93|10
1652133210000|2022-05-09 21:53:30|10796.2|10676.2|10795.08|10675.08|10796.2|10676.2|10792.31|10672.31|10
1652133220000|2022-05-09 21:53:40|10795.06|10675.06|10794.32|10674.32|10795.47|10675.47|10794.32|10674.32|10
1652133230000|2022-05-09 21:53:50|10794.13|10674.13|10790.47|10670.47|10794.13|10674.13|10790.47|10670.47|10
1652133240000|2022-05-09 21:54:00|10790.54|10670.54|10787.19|10667.19|10790.54|10670.54|10787.19|10667.19|10
1652133250000|2022-05-09 21:54:10|10786.95|10666.95|10782.75|10662.75|10786.95|10666.95|10782.75|10662.75|10
1652133260000|2022-05-09 21:54:20|10782.38|10662.38|10781.01|10661.01|10782.62|10662.62|10780.82|10660.82|10
1652133270000|2022-05-09 21:54:30|10781.2|10661.2|10779.75|10659.75|10782.32|10662.32|10779.75|10659.75|10
1652133280000|2022-05-09 21:54:40|10778.92|10658.92|10767.57|10647.57|10778.92|10658.92|10767.57|10647.57|10
1652133290000|2022-05-09 21:54:50|10763.49|10643.49|10750.81|10630.81|10763.49|10643.49|10750.81|10630.81|10
1652133300000|2022-05-09 21:55:00|10747.96|10627.96|10740.45|10620.45|10747.96|10627.96|10740.45|10620.45|10
1652133310000|2022-05-09 21:55:10|10738.45|10618.45|10732.09|10612.09|10738.45|10618.45|10729.66|10609.66|10
1652133320000|2022-05-09 21:55:20|10731.91|10611.91|10734.69|10614.69|10735.36|10615.36|10731.91|10611.91|10
1652133330000|2022-05-09 21:55:30|10735.43|10615.43|10737.81|10617.81|10737.81|10617.81|10733.13|10613.13|10
1652133340000|2022-05-09 21:55:40|10738.95|10618.95|10742.04|10622.04|10742.56|10622.56|10738.95|10618.95|10
1652133350000|2022-05-09 21:55:50|10742.45|10622.45|10746.9|10626.9|10747.96|10627.96|10742.33|10622.33|10
1652133360000|2022-05-09 21:56:00|10747.31|10627.31|10745.24|10625.24|10747.31|10627.31|10742.02|10622.02|10
1652133370000|2022-05-09 21:56:10|10744.09|10624.09|10730.88|10610.88|10744.09|10624.09|10730.88|10610.88|10
1652133380000|2022-05-09 21:56:20|10729.41|10609.41|10713.7|10593.7|10729.41|10609.41|10713.7|10593.7|10
1652133390000|2022-05-09 21:56:30|10712.36|10592.36|10700.29|10580.29|10712.36|10592.36|10700.29|10580.29|10
1652133400000|2022-05-09 21:56:40|10697.85|10577.85|10691.43|10571.43|10697.85|10577.85|10691.42|10571.42|10
1652133410000|2022-05-09 21:56:50|10690.99|10570.99|10685.23|10565.23|10690.99|10570.99|10685.23|10565.23|10
1652133420000|2022-05-09 21:57:00|10682.75|10562.75|10683.76|10563.76|10683.76|10563.76|10680.48|10560.48|10
1652133430000|2022-05-09 21:57:10|10688.86|10568.86|10687.29|10567.29|10688.86|10568.86|10684.61|10564.61|10
1652133440000|2022-05-09 21:57:20|10685.73|10565.73|10679.76|10559.76|10685.73|10565.73|10679.76|10559.76|10
1652133450000|2022-05-09 21:57:30|10678.63|10558.63|10670.9|10550.9|10678.63|10558.63|10670.9|10550.9|10
1652133460000|2022-05-09 21:57:40|10670.76|10550.76|10670.84|10550.84|10671.81|10551.81|10670.07|10550.07|10
1652133470000|2022-05-09 21:57:50|10670.75|10550.75|10668.11|10548.11|10670.75|10550.75|10668.11|10548.11|10
1652133480000|2022-05-09 21:58:00|10668.75|10548.75|10655.2|10535.2|10668.75|10548.75|10655.2|10535.2|10
1652133490000|2022-05-09 21:58:10|10654.91|10534.91|10644.1|10524.1|10654.91|10534.91|10642.97|10522.97|10
1652133500000|2022-05-09 21:58:20|10641.79|10521.79|10637.07|10517.07|10641.79|10521.79|10637.07|10517.07|10
1652133510000|2022-05-09 21:58:30|10636.07|10516.07|10628.78|10508.78|10636.07|10516.07|10626.18|10506.18|10
1652133520000|2022-05-09 21:58:40|10628.95|10508.95|10635.82|10515.82|10635.82|10515.82|10628.95|10508.95|10
1652133530000|2022-05-09 21:58:50|10637.14|10517.14|10646.04|10526.04|10646.04|10526.04|10637.14|10517.14|10
1652133540000|2022-05-09 21:59:00|10646.23|10526.23|10650.72|10530.72|10650.72|10530.72|10646.23|10526.23|10
1652133550000|2022-05-09 21:59:10|10651.29|10531.29|10648.85|10528.85|10651.63|10531.63|10648.85|10528.85|10
1652133560000|2022-05-09 21:59:20|10648.52|10528.52|10638.32|10518.32|10648.61|10528.61|10638.32|10518.32|10
1652133570000|2022-05-09 21:59:30|10638.41|10518.41|10634.43|10514.43|10638.41|10518.41|10632.95|10512.95|10
1652133580000|2022-05-09 21:59:40|10633.82|10513.82|10629.94|10509.94|10633.93|10513.93|10629.94|10509.94|10
1652133590000|2022-05-09 21:59:50|10626.89|10506.89|10620.65|10500.65|10626.89|10506.89|10620.64|10500.64|10
1652133600000|2022-05-09 22:00:00|10620.99|10500.99|10620.92|10500.92|10622.09|10502.09|10619.94|10499.94|10
1652133610000|2022-05-09 22:00:10|10621.52|10501.52|10630.49|10510.49|10630.66|10510.66|10621.52|10501.52|10
1652133620000|2022-05-09 22:00:20|10630.77|10510.77|10649.27|10529.27|10649.27|10529.27|10630.77|10510.77|10
1652133630000|2022-05-09 22:00:30|10650.95|10530.95|10656.94|10536.94|10656.94|10536.94|10650.95|10530.95|10
1652133640000|2022-05-09 22:00:40|10654.67|10534.67|10651.57|10531.57|10655.46|10535.46|10651.3|10531.3|10
1652133650000|2022-05-09 22:00:50|10651.36|10531.36|10648.78|10528.78|10651.36|10531.36|10648.78|10528.78|10
1652133660000|2022-05-09 22:01:00|10648.57|10528.57|10641.88|10521.88|10649.54|10529.54|10640.27|10520.27|10
1652133670000|2022-05-09 22:01:10|10639.01|10519.01|10625.04|10505.04|10639.01|10519.01|10625.04|10505.04|10
1652133680000|2022-05-09 22:01:20|10623.41|10503.41|10616.07|10496.07|10623.41|10503.41|10615.96|10495.96|10
1652133690000|2022-05-09 22:01:30|10615.11|10495.11|10608.25|10488.25|10615.11|10495.11|10607.29|10487.29|10
1652133700000|2022-05-09 22:01:40|10607.61|10487.61|10598.88|10478.88|10607.61|10487.61|10598.88|10478.88|10
1652133710000|2022-05-09 22:01:50|10598.37|10478.37|10593.26|10473.26|10598.59|10478.59|10592.51|10472.51|10
1652133720000|2022-05-09 22:02:00|10593.14|10473.14|10584.58|10464.58|10593.14|10473.14|10583.39|10463.39|10
1652133730000|2022-05-09 22:02:10|10584.07|10464.07|10586.69|10466.69|10586.69|10466.69|10582.31|10462.31|10
1652133740000|2022-05-09 22:02:20|10587.3|10467.3|10585.14|10465.14|10588.36|10468.36|10584.33|10464.33|10
1652133750000|2022-05-09 22:02:30|10584.93|10464.93|10575.28|10455.28|10584.93|10464.93|10575.28|10455.28|10
1652133760000|2022-05-09 22:02:40|10574.69|10454.69|10573.75|10453.75|10574.69|10454.69|10568.06|10448.06|10
1652133770000|2022-05-09 22:02:50|10573.74|10453.74|10571.51|10451.51|10574.2|10454.2|10571.51|10451.51|10
1652133780000|2022-05-09 22:03:00|10572.2|10452.2|10571.29|10451.29|10572.2|10452.2|10570.34|10450.34|10
1652133790000|2022-05-09 22:03:10|10572.16|10452.16|10570.2|10450.2|10573.34|10453.34|10570.2|10450.2|10
1652133800000|2022-05-09 22:03:20|10570.03|10450.03|10573.71|10453.71|10573.71|10453.71|10567.88|10447.88|10
1652133810000|2022-05-09 22:03:30|10573|10453|10588.52|10468.52|10589.4|10469.4|10572.45|10452.45|10
1652133820000|2022-05-09 22:03:40|10598.97|10478.97|10607.24|10487.24|10607.34|10487.34|10598.97|10478.97|10
1652133830000|2022-05-09 22:03:50|10613.28|10493.28|10630.76|10510.76|10630.76|10510.76|10613.28|10493.28|10
1652133840000|2022-05-09 22:04:00|10629.67|10509.67|10640.41|10520.41|10640.41|10520.41|10629.07|10509.07|10
1652133850000|2022-05-09 22:04:10|10641.58|10521.58|10651.05|10531.05|10651.33|10531.33|10641.58|10521.58|10
1652133860000|2022-05-09 22:04:20|10652.48|10532.48|10656.45|10536.45|10656.71|10536.71|10652.48|10532.48|10
1652133870000|2022-05-09 22:04:30|10654.88|10534.88|10651.77|10531.77|10655.59|10535.59|10651.77|10531.77|10
1652133880000|2022-05-09 22:04:40|10651.08|10531.08|10646.66|10526.66|10651.08|10531.08|10646.66|10526.66|10
1652133890000|2022-05-09 22:04:50|10646.18|10526.18|10637.33|10517.33|10646.18|10526.18|10637.33|10517.33|10
1652133900000|2022-05-09 22:05:00|10636.57|10516.57|10639.17|10519.17|10639.17|10519.17|10636.57|10516.57|10
1652133910000|2022-05-09 22:05:10|10636.93|10516.93|10643.4|10523.4|10643.4|10523.4|10636.54|10516.54|10
1652133920000|2022-05-09 22:05:20|10648.86|10528.86|10661.16|10541.16|10661.16|10541.16|10648.86|10528.86|10
1652133930000|2022-05-09 22:05:30|10662.76|10542.76|10672.98|10552.98|10672.98|10552.98|10662.76|10542.76|10
1652133940000|2022-05-09 22:05:40|10673.47|10553.47|10676.92|10556.92|10676.92|10556.92|10672.77|10552.77|10
1652133950000|2022-05-09 22:05:50|10678.28|10558.28|10682.33|10562.33|10682.34|10562.34|10678.28|10558.28|10
1652133960000|2022-05-09 22:06:00|10683.11|10563.11|10690.35|10570.35|10690.35|10570.35|10682.63|10562.63|10
1652133970000|2022-05-09 22:06:10|10688.31|10568.31|10709.53|10589.53|10709.53|10589.53|10688.23|10568.23|10
1652133980000|2022-05-09 22:06:20|10710.09|10590.09|10723.89|10603.89|10723.89|10603.89|10710.09|10590.09|10
1652133990000|2022-05-09 22:06:30|10725.27|10605.27|10731.38|10611.38|10731.6|10611.6|10725.27|10605.27|10
1652134000000|2022-05-09 22:06:40|10731.83|10611.83|10733.27|10613.27|10733.73|10613.73|10731.83|10611.83|10
1652134010000|2022-05-09 22:06:50|10733.7|10613.7|10736|10616|10736.35|10616.35|10733.02|10613.02|10
1652134020000|2022-05-09 22:07:00|10735.84|10615.84|10738.35|10618.35|10738.7|10618.7|10735.84|10615.84|10
1652134030000|2022-05-09 22:07:10|10737.96|10617.96|10727.84|10607.84|10737.96|10617.96|10727.84|10607.84|10
1652134040000|2022-05-09 22:07:20|10726.24|10606.24|10712.82|10592.82|10726.24|10606.24|10712.82|10592.82|10
1652134050000|2022-05-09 22:07:30|10711.11|10591.11|10705.52|10585.52|10711.11|10591.11|10705.52|10585.52|10
1652134060000|2022-05-09 22:07:40|10704.34|10584.34|10702.37|10582.37|10704.34|10584.34|10701.56|10581.56|10
1652134070000|2022-05-09 22:07:50|10702.69|10582.69|10698.34|10578.34|10702.69|10582.69|10698.34|10578.34|10
1652134080000|2022-05-09 22:08:00|10698.46|10578.46|10706.22|10586.22|10706.63|10586.63|10698.46|10578.46|10
1652134090000|2022-05-09 22:08:10|10708.26|10588.26|10711.97|10591.97|10711.97|10591.97|10706.57|10586.57|10
1652134100000|2022-05-09 22:08:20|10712.27|10592.27|10713.97|10593.97|10714.19|10594.19|10711.84|10591.84|10
1652134110000|2022-05-09 22:08:30|10714.72|10594.72|10716.49|10596.49|10717.37|10597.37|10714.72|10594.72|10
1652134120000|2022-05-09 22:08:40|10715.44|10595.44|10711.94|10591.94|10715.63|10595.63|10711.94|10591.94|9
1652134130000|2022-05-09 22:08:50|10711.87|10591.87|10713|10593|10714.28|10594.28|10710.67|10590.67|10
1652134140000|2022-05-09 22:09:00|10712.88|10592.88|10709.29|10589.29|10712.88|10592.88|10709.29|10589.29|10
1652134150000|2022-05-09 22:09:10|10709.92|10589.92|10711.63|10591.63|10713.62|10593.62|10709.92|10589.92|10
1652134160000|2022-05-09 22:09:20|10711.33|10591.33|10714.49|10594.49|10715.08|10595.08|10711.33|10591.33|10
1652134170000|2022-05-09 22:09:30|10715.32|10595.32|10714.6|10594.6|10716.94|10596.94|10713.75|10593.75|10
1652134180000|2022-05-09 22:09:40|10714.48|10594.48|10709.78|10589.78|10714.65|10594.65|10709.76|10589.76|10
1652134190000|2022-05-09 22:09:50|10708.01|10588.01|10698.89|10578.89|10708.01|10588.01|10698.89|10578.89|10
1652134200000|2022-05-09 22:10:00|10697.87|10577.87|10689.19|10569.19|10697.87|10577.87|10689.19|10569.19|10
1652134210000|2022-05-09 22:10:10|10690.35|10570.35|10684.07|10564.07|10690.35|10570.35|10683.88|10563.88|10
1652134220000|2022-05-09 22:10:20|10683.29|10563.29|10675.22|10555.22|10683.29|10563.29|10675.22|10555.22|10
1652134230000|2022-05-09 22:10:30|10674.83|10554.83|10669.87|10549.87|10674.83|10554.83|10669.87|10549.87|10
1652134240000|2022-05-09 22:10:40|10669.58|10549.58|10669.59|10549.59|10670.99|10550.99|10669.35|10549.35|10
1652134250000|2022-05-09 22:10:50|10669.68|10549.68|10665.28|10545.28|10669.68|10549.68|10665.28|10545.28|10
1652134260000|2022-05-09 22:11:00|10664.45|10544.45|10658.11|10538.11|10664.45|10544.45|10658.11|10538.11|10
1652134270000|2022-05-09 22:11:10|10656.95|10536.95|10658.2|10538.2|10658.42|10538.42|10656.08|10536.08|10
1652134280000|2022-05-09 22:11:20|10658.74|10538.74|10661.58|10541.58|10661.58|10541.58|10658.74|10538.74|10
1652134290000|2022-05-09 22:11:30|10661.33|10541.33|10667.72|10547.72|10667.72|10547.72|10661.07|10541.07|10
1652134300000|2022-05-09 22:11:40|10667.7|10547.7|10681.55|10561.55|10681.55|10561.55|10667.7|10547.7|10
1652134310000|2022-05-09 22:11:50|10684.21|10564.21|10709.45|10589.45|10709.45|10589.45|10684.21|10564.21|10
1652134320000|2022-05-09 22:12:00|10711.89|10591.89|10729.94|10609.94|10729.94|10609.94|10711.89|10591.89|10
1652134330000|2022-05-09 22:12:10|10731.68|10611.68|10747.3|10627.3|10747.3|10627.3|10731.68|10611.68|10
1652134340000|2022-05-09 22:12:20|10747.71|10627.71|10757.91|10637.91|10757.91|10637.91|10747.71|10627.71|10
1652134350000|2022-05-09 22:12:30|10758.28|10638.28|10763.37|10643.37|10765.08|10645.08|10758.28|10638.28|10
1652134360000|2022-05-09 22:12:40|10763.69|10643.69|10765.14|10645.14|10765.89|10645.89|10761.85|10641.85|10
1652134370000|2022-05-09 22:12:50|10766|10646|10762.65|10642.65|10766.69|10646.69|10762.65|10642.65|10
1652134380000|2022-05-09 22:13:00|10763.48|10643.48|10767.47|10647.47|10767.85|10647.85|10763.48|10643.48|10
1652134390000|2022-05-09 22:13:10|10767.39|10647.39|10772.83|10652.83|10772.83|10652.83|10766.43|10646.43|10
1652134400000|2022-05-09 22:13:20|10775.21|10655.21|10780.66|10660.66|10782.4|10662.4|10775.21|10655.21|10
1652134410000|2022-05-09 22:13:30|10782.5|10662.5|10780.93|10660.93|10782.5|10662.5|10780.47|10660.47|10
1652134420000|2022-05-09 22:13:40|10780.61|10660.61|10776.27|10656.27|10780.61|10660.61|10776.27|10656.27|10
1652134430000|2022-05-09 22:13:50|10776.08|10656.08|10768.14|10648.14|10776.17|10656.17|10768.14|10648.14|10
1652134440000|2022-05-09 22:14:00|10766.09|10646.09|10757.55|10637.55|10766.09|10646.09|10757.55|10637.55|10
1652134450000|2022-05-09 22:14:10|10757.16|10637.16|10751.11|10631.11|10757.16|10637.16|10751.11|10631.11|10
1652134460000|2022-05-09 22:14:20|10750.27|10630.27|10745.09|10625.09|10750.27|10630.27|10744.96|10624.96|10
1652134470000|2022-05-09 22:14:30|10744.82|10624.82|10742.78|10622.78|10745.31|10625.31|10741.51|10621.51|10
1652134480000|2022-05-09 22:14:40|10742.85|10622.85|10744.85|10624.85|10744.94|10624.94|10742.85|10622.85|10
1652134490000|2022-05-09 22:14:50|10744.93|10624.93|10742.45|10622.45|10744.93|10624.93|10742.45|10622.45|10
1652134500000|2022-05-09 22:15:00|10741.71|10621.71|10742.43|10622.43|10742.43|10622.43|10739.74|10619.74|10
1652134510000|2022-05-09 22:15:10|10744.65|10624.65|10746.97|10626.97|10746.97|10626.97|10740.47|10620.47|10
1652134520000|2022-05-09 22:15:20|10749.63|10629.63|10759.26|10639.26|10759.26|10639.26|10749.63|10629.63|10
1652134530000|2022-05-09 22:15:30|10759.55|10639.55|10765.57|10645.57|10765.57|10645.57|10759.55|10639.55|9
1652134540000|2022-05-09 22:15:40|10768.07|10648.07|10773.49|10653.49|10774.16|10654.16|10767.77|10647.77|10
1652134550000|2022-05-09 22:15:50|10771.99|10651.99|10775.39|10655.39|10775.39|10655.39|10771.57|10651.57|10
1652134560000|2022-05-09 22:16:00|10774.57|10654.57|10772.87|10652.87|10775.1|10655.1|10772.86|10652.86|10
1652134570000|2022-05-09 22:16:10|10772.43|10652.43|10764.56|10644.56|10772.43|10652.43|10764.56|10644.56|10
1652134580000|2022-05-09 22:16:20|10763.33|10643.33|10759.57|10639.57|10763.59|10643.59|10759.57|10639.57|10
1652134590000|2022-05-09 22:16:30|10758.38|10638.38|10754.22|10634.22|10758.38|10638.38|10754.22|10634.22|10
1652134600000|2022-05-09 22:16:40|10753.81|10633.81|10754.93|10634.93|10755.09|10635.09|10753.81|10633.81|9
1652134610000|2022-05-09 22:16:50|10754.56|10634.56|10754.79|10634.79|10756.89|10636.89|10754.56|10634.56|10
1652134620000|2022-05-09 22:17:00|10751.28|10631.28|10740.52|10620.52|10751.28|10631.28|10740.52|10620.52|10
1652134630000|2022-05-09 22:17:10|10739.63|10619.63|10727.97|10607.97|10739.63|10619.63|10727.97|10607.97|10
1652134640000|2022-05-09 22:17:20|10727.45|10607.45|10721.57|10601.57|10727.45|10607.45|10721.57|10601.57|10
1652134650000|2022-05-09 22:17:30|10720.53|10600.53|10716.15|10596.15|10720.53|10600.53|10716.1|10596.1|10
1652134660000|2022-05-09 22:17:40|10716.14|10596.14|10718.24|10598.24|10718.24|10598.24|10716.14|10596.14|10
1652134670000|2022-05-09 22:17:50|10718.77|10598.77|10725.38|10605.38|10725.38|10605.38|10718.77|10598.77|10
1652134680000|2022-05-09 22:18:00|10726.71|10606.71|10740.22|10620.22|10740.22|10620.22|10726.71|10606.71|10
1652134690000|2022-05-09 22:18:10|10742.43|10622.43|10747.15|10627.15|10747.55|10627.55|10742.43|10622.43|10
1652134700000|2022-05-09 22:18:20|10748.14|10628.14|10750.24|10630.24|10750.97|10630.97|10748.14|10628.14|9
1652134710000|2022-05-09 22:18:30|10750.39|10630.39|10751.7|10631.7|10752.73|10632.73|10750.39|10630.39|10
1652134720000|2022-05-09 22:18:40|10749.32|10629.32|10751.85|10631.85|10751.85|10631.85|10749.32|10629.32|10
1652134730000|2022-05-09 22:18:50|10752.83|10632.83|10753.63|10633.63|10753.63|10633.63|10751.93|10631.93|10
1652134740000|2022-05-09 22:19:00|10752.46|10632.46|10753.82|10633.82|10753.82|10633.82|10751.58|10631.58|10
1652134750000|2022-05-09 22:19:10|10752.88|10632.88|10752.44|10632.44|10754.1|10634.1|10750.62|10630.62|10
1652134760000|2022-05-09 22:19:20|10753.32|10633.32|10751.62|10631.62|10753.6|10633.6|10751.62|10631.62|10
1652134770000|2022-05-09 22:19:30|10751.29|10631.29|10751.77|10631.77|10751.81|10631.81|10750.1|10630.1|10
1652134780000|2022-05-09 22:19:40|10753.13|10633.13|10757.1|10637.1|10757.1|10637.1|10752.41|10632.41|10
1652134790000|2022-05-09 22:19:50|10757.2|10637.2|10756.97|10636.97|10758.41|10638.41|10756.91|10636.91|10
1652134800000|2022-05-09 22:20:00|10756.39|10636.39|10759.92|10639.92|10759.92|10639.92|10756.39|10636.39|10
1652134810000|2022-05-09 22:20:10|10760.74|10640.74|10757.23|10637.23|10761.38|10641.38|10757.04|10637.04|10
1652134820000|2022-05-09 22:20:20|10757.07|10637.07|10756.03|10636.03|10758.29|10638.29|10756.03|10636.03|10
1652134830000|2022-05-09 22:20:30|10756.22|10636.22|10758.63|10638.63|10758.89|10638.89|10755.77|10635.77|10
1652134840000|2022-05-09 22:20:40|10758.36|10638.36|10756.7|10636.7|10758.47|10638.47|10756.7|10636.7|10
1652134850000|2022-05-09 22:20:50|10756.63|10636.63|10755.12|10635.12|10756.63|10636.63|10754.43|10634.43|10
1652134860000|2022-05-09 22:21:00|10754.93|10634.93|10746.13|10626.13|10754.93|10634.93|10746.13|10626.13|10
1652134870000|2022-05-09 22:21:10|10745.35|10625.35|10745.2|10625.2|10746.1|10626.1|10744.7|10624.7|10
1652134880000|2022-05-09 22:21:20|10744.19|10624.19|10753.52|10633.52|10753.52|10633.52|10744.19|10624.19|10
1652134890000|2022-05-09 22:21:30|10752.69|10632.69|10756.39|10636.39|10757.87|10637.87|10752.69|10632.69|10
1652134900000|2022-05-09 22:21:40|10756.14|10636.14|10760.2|10640.2|10760.98|10640.98|10756.14|10636.14|10
1652134910000|2022-05-09 22:21:50|10760.35|10640.35|10757.82|10637.82|10760.35|10640.35|10757.71|10637.71|10
1652134920000|2022-05-09 22:22:00|10757.65|10637.65|10759.06|10639.06|10759.06|10639.06|10757.65|10637.65|9
1652134930000|2022-05-09 22:22:10|10758.56|10638.56|10756.8|10636.8|10760.23|10640.23|10756.8|10636.8|10
1652134940000|2022-05-09 22:22:20|10756.64|10636.64|10753.35|10633.35|10756.69|10636.69|10753.08|10633.08|10
1652134950000|2022-05-09 22:22:30|10752.45|10632.45|10740.37|10620.37|10752.45|10632.45|10740.37|10620.37|10
1652134960000|2022-05-09 22:22:40|10741.11|10621.11|10734.47|10614.47|10741.11|10621.11|10734.47|10614.47|10
1652134970000|2022-05-09 22:22:50|10734.41|10614.41|10729.41|10609.41|10734.41|10614.41|10729.41|10609.41|10
1652134980000|2022-05-09 22:23:00|10728.47|10608.47|10726.73|10606.73|10728.47|10608.47|10726.28|10606.28|10
1652134990000|2022-05-09 22:23:10|10726.49|10606.49|10720.23|10600.23|10726.49|10606.49|10720.23|10600.23|10
1652135000000|2022-05-09 22:23:20|10720.57|10600.57|10712.51|10592.51|10720.57|10600.57|10712.19|10592.19|9
1652135010000|2022-05-09 22:23:30|10712.3|10592.3|10711.97|10591.97|10712.83|10592.83|10711.45|10591.45|9
1652135020000|2022-05-09 22:23:40|10712.2|10592.2|10714.2|10594.2|10714.2|10594.2|10712.2|10592.2|10
1652135030000|2022-05-09 22:23:50|10714.48|10594.48|10714.06|10594.06|10714.48|10594.48|10713.25|10593.25|10
1652135040000|2022-05-09 22:24:00|10714.18|10594.18|10717.37|10597.37|10717.37|10597.37|10714.13|10594.13|9
1652135050000|2022-05-09 22:24:10|10717.98|10597.98|10725.88|10605.88|10726.43|10606.43|10717.98|10597.98|10
1652135060000|2022-05-09 22:24:20|10726.52|10606.52|10731.09|10611.09|10731.09|10611.09|10726.52|10606.52|9
1652135070000|2022-05-09 22:24:30|10731.05|10611.05|10734.04|10614.04|10734.04|10614.04|10731.05|10611.05|10
1652135080000|2022-05-09 22:24:40|10733.34|10613.34|10733.81|10613.81|10735.51|10615.51|10733.34|10613.34|10
1652135090000|2022-05-09 22:24:50|10733|10613|10733.75|10613.75|10733.75|10613.75|10732.23|10612.23|10
1652135100000|2022-05-09 22:25:00|10733.82|10613.82|10732.49|10612.49|10735.73|10615.73|10732.49|10612.49|10
1652135110000|2022-05-09 22:25:10|10732.18|10612.18|10732.69|10612.69|10734.04|10614.04|10732.16|10612.16|10
1652135120000|2022-05-09 22:25:20|10732.65|10612.65|10733.11|10613.11|10733.92|10613.92|10732.24|10612.24|10
1652135130000|2022-05-09 22:25:30|10732.75|10612.75|10730.97|10610.97|10733.21|10613.21|10730.79|10610.79|10
1652135140000|2022-05-09 22:25:40|10729.91|10609.91|10722.03|10602.03|10729.91|10609.91|10722.03|10602.03|10
1652135150000|2022-05-09 22:25:50|10721.78|10601.78|10716.6|10596.6|10721.78|10601.78|10716.23|10596.23|10
1652135160000|2022-05-09 22:26:00|10716.04|10596.04|10714.08|10594.08|10716.04|10596.04|10713.42|10593.42|10
1652135170000|2022-05-09 22:26:10|10713.48|10593.48|10712.69|10592.69|10713.48|10593.48|10711.52|10591.52|10
1652135180000|2022-05-09 22:26:20|10712.7|10592.7|10711.61|10591.61|10714.48|10594.48|10710.85|10590.85|10
1652135190000|2022-05-09 22:26:30|10711.8|10591.8|10712.09|10592.09|10713.11|10593.11|10711.8|10591.8|9
1652135200000|2022-05-09 22:26:40|10712.05|10592.05|10710.08|10590.08|10713.48|10593.48|10710.08|10590.08|10
1652135210000|2022-05-09 22:26:50|10710.47|10590.47|10706.98|10586.98|10710.47|10590.47|10706.98|10586.98|10
1652135220000|2022-05-09 22:27:00|10707.2|10587.2|10694.35|10574.35|10707.2|10587.2|10694.35|10574.35|10
1652135230000|2022-05-09 22:27:10|10695.77|10575.77|10694.38|10574.38|10695.77|10575.77|10693.33|10573.33|10
1652135240000|2022-05-09 22:27:20|10693.12|10573.12|10687.54|10567.54|10693.12|10573.12|10687.54|10567.54|10
1652135250000|2022-05-09 22:27:30|10687.33|10567.33|10687.34|10567.34|10688.39|10568.39|10685.41|10565.41|10
1652135260000|2022-05-09 22:27:40|10687.6|10567.6|10689.09|10569.09|10690.58|10570.58|10687.28|10567.28|10
1652135270000|2022-05-09 22:27:50|10689.52|10569.52|10690.21|10570.21|10690.86|10570.86|10688.65|10568.65|10
1652135280000|2022-05-09 22:28:00|10689.36|10569.36|10692.16|10572.16|10692.71|10572.71|10688.62|10568.62|10
1652135290000|2022-05-09 22:28:10|10692.83|10572.83|10694.84|10574.84|10695.31|10575.31|10692.83|10572.83|10
1652135300000|2022-05-09 22:28:20|10695.96|10575.96|10694.86|10574.86|10695.96|10575.96|10694.72|10574.72|10
1652135310000|2022-05-09 22:28:30|10695.27|10575.27|10687.49|10567.49|10695.27|10575.27|10687.49|10567.49|10
1652135320000|2022-05-09 22:28:40|10688.72|10568.72|10683.57|10563.57|10688.72|10568.72|10682.38|10562.38|10
1652135330000|2022-05-09 22:28:50|10682.68|10562.68|10679.32|10559.32|10682.68|10562.68|10679.32|10559.32|10
1652135340000|2022-05-09 22:29:00|10678.86|10558.86|10676.53|10556.53|10678.86|10558.86|10676.45|10556.45|10
1652135350000|2022-05-09 22:29:10|10677.21|10557.21|10679.73|10559.73|10679.73|10559.73|10677.21|10557.21|9
1652135360000|2022-05-09 22:29:20|10680.89|10560.89|10684.06|10564.06|10684.48|10564.48|10680.89|10560.89|9
1652135370000|2022-05-09 22:29:30|10683.56|10563.56|10685.86|10565.86|10685.86|10565.86|10682.98|10562.98|10
1652135380000|2022-05-09 22:29:40|10685.7|10565.7|10689.13|10569.13|10689.58|10569.58|10685.7|10565.7|10
1652135390000|2022-05-09 22:29:50|10689.63|10569.63|10689.59|10569.59|10690.34|10570.34|10688.04|10568.04|10
1652135400000|2022-05-09 22:30:00|10690.12|10570.12|10691.91|10571.91|10691.91|10571.91|10690.12|10570.12|10
1652135410000|2022-05-09 22:30:10|10692.44|10572.44|10695|10575|10695.27|10575.27|10692.44|10572.44|10
1652135420000|2022-05-09 22:30:20|10694.55|10574.55|10695.99|10575.99|10696.9|10576.9|10693.98|10573.98|10
1652135430000|2022-05-09 22:30:30|10696.64|10576.64|10709.24|10589.24|10709.24|10589.24|10696.64|10576.64|10
1652135440000|2022-05-09 22:30:40|10711.42|10591.42|10719.96|10599.96|10719.98|10599.98|10711.05|10591.05|9
1652135450000|2022-05-09 22:30:50|10720.93|10600.93|10723.64|10603.64|10723.76|10603.76|10720.93|10600.93|10
1652135460000|2022-05-09 22:31:00|10723.54|10603.54|10727.39|10607.39|10727.97|10607.97|10723.54|10603.54|10
1652135470000|2022-05-09 22:31:10|10728.02|10608.02|10730.69|10610.69|10731.21|10611.21|10728.02|10608.02|10
1652135480000|2022-05-09 22:31:20|10731.28|10611.28|10737.91|10617.91|10737.91|10617.91|10731.28|10611.28|10
1652135490000|2022-05-09 22:31:30|10736.92|10616.92|10744.7|10624.7|10744.7|10624.7|10736.92|10616.92|10
1652135500000|2022-05-09 22:31:40|10744.53|10624.53|10744.4|10624.4|10746.04|10626.04|10743.96|10623.96|10
1652135510000|2022-05-09 22:31:50|10744.14|10624.14|10747.99|10627.99|10747.99|10627.99|10744.14|10624.14|10
1652135520000|2022-05-09 22:32:00|10749.67|10629.67|10752.37|10632.37|10752.37|10632.37|10749.67|10629.67|10
1652135530000|2022-05-09 22:32:10|10752.02|10632.02|10749.79|10629.79|10752.02|10632.02|10749.79|10629.79|10
1652135540000|2022-05-09 22:32:20|10750.21|10630.21|10747.47|10627.47|10750.21|10630.21|10746.99|10626.99|10
1652135550000|2022-05-09 22:32:30|10747.25|10627.25|10745.39|10625.39|10747.63|10627.63|10745.39|10625.39|10
1652135560000|2022-05-09 22:32:40|10745.09|10625.09|10741.16|10621.16|10745.09|10625.09|10741.16|10621.16|10
1652135570000|2022-05-09 22:32:50|10741.26|10621.26|10739.41|10619.41|10741.63|10621.63|10739.41|10619.41|10
1652135580000|2022-05-09 22:33:00|10739.77|10619.77|10742.11|10622.11|10743.56|10623.56|10739.77|10619.77|10
1652135590000|2022-05-09 22:33:10|10744.19|10624.19|10749.01|10629.01|10749.01|10629.01|10744.19|10624.19|10
1652135600000|2022-05-09 22:33:20|10750.26|10630.26|10753.51|10633.51|10754.95|10634.95|10750.26|10630.26|10
1652135610000|2022-05-09 22:33:30|10753.39|10633.39|10755.57|10635.57|10756.21|10636.21|10753.39|10633.39|10
1652135620000|2022-05-09 22:33:40|10755.34|10635.34|10757.04|10637.04|10757.27|10637.27|10754.6|10634.6|10
1652135630000|2022-05-09 22:33:50|10757.09|10637.09|10756.84|10636.84|10758.38|10638.38|10756.84|10636.84|10
1652135640000|2022-05-09 22:34:00|10758.32|10638.32|10760.98|10640.98|10760.98|10640.98|10756.39|10636.39|10
1652135650000|2022-05-09 22:34:10|10760.5|10640.5|10763.53|10643.53|10763.53|10643.53|10760.5|10640.5|10
1652135660000|2022-05-09 22:34:20|10764.35|10644.35|10768.11|10648.11|10768.2|10648.2|10764.09|10644.09|10
1652135670000|2022-05-09 22:34:30|10768.22|10648.22|10768.43|10648.43|10769.46|10649.46|10767.31|10647.31|10
1652135680000|2022-05-09 22:34:40|10768.76|10648.76|10765.94|10645.94|10768.93|10648.93|10765.6|10645.6|10
1652135690000|2022-05-09 22:34:50|10765.48|10645.48|10762.72|10642.72|10765.48|10645.48|10762.72|10642.72|10
1652135700000|2022-05-09 22:35:00|10763.28|10643.28|10762.07|10642.07|10763.39|10643.39|10760.74|10640.74|10
1652135710000|2022-05-09 22:35:10|10761.8|10641.8|10760.58|10640.58|10762.36|10642.36|10759.62|10639.62|10
1652135720000|2022-05-09 22:35:20|10760.11|10640.11|10757.38|10637.38|10760.11|10640.11|10757.38|10637.38|10
1652135730000|2022-05-09 22:35:30|10757.42|10637.42|10756.78|10636.78|10759.15|10639.15|10756.78|10636.78|10
1652135740000|2022-05-09 22:35:40|10758.02|10638.02|10756.59|10636.59|10758.24|10638.24|10756.59|10636.59|10
1652135750000|2022-05-09 22:35:50|10756.3|10636.3|10755.9|10635.9|10756.77|10636.77|10755.64|10635.64|10
1652135760000|2022-05-09 22:36:00|10756.1|10636.1|10755.67|10635.67|10756.31|10636.31|10754.8|10634.8|10
1652135770000|2022-05-09 22:36:10|10755.97|10635.97|10759.83|10639.83|10759.83|10639.83|10755.8|10635.8|10
1652135780000|2022-05-09 22:36:20|10759.94|10639.94|10762.23|10642.23|10762.23|10642.23|10759.94|10639.94|10
1652135790000|2022-05-09 22:36:30|10763.2|10643.2|10768.32|10648.32|10768.32|10648.32|10763.2|10643.2|10
1652135800000|2022-05-09 22:36:40|10768.72|10648.72|10774.58|10654.58|10774.58|10654.58|10768.72|10648.72|10
1652135810000|2022-05-09 22:36:50|10774.4|10654.4|10779.9|10659.9|10779.9|10659.9|10774.4|10654.4|10
1652135820000|2022-05-09 22:37:00|10779.1|10659.1|10778.05|10658.05|10779.53|10659.53|10777.65|10657.65|10
1652135830000|2022-05-09 22:37:10|10778.33|10658.33|10778.52|10658.52|10778.62|10658.62|10777.46|10657.46|10
1652135840000|2022-05-09 22:37:20|10779.68|10659.68|10782.48|10662.48|10782.54|10662.54|10779.68|10659.68|10
1652135850000|2022-05-09 22:37:30|10781.53|10661.53|10776.3|10656.3|10781.53|10661.53|10774.04|10654.04|10
1652135860000|2022-05-09 22:37:40|10775.56|10655.56|10776.76|10656.76|10777.35|10657.35|10775.45|10655.45|10
1652135870000|2022-05-09 22:37:50|10776.81|10656.81|10772.58|10652.58|10776.81|10656.81|10772.58|10652.58|10
1652135880000|2022-05-09 22:38:00|10772.11|10652.11|10771.14|10651.14|10773.36|10653.36|10771.09|10651.09|10
1652135890000|2022-05-09 22:38:10|10770.78|10650.78|10771.51|10651.51|10771.51|10651.51|10769.39|10649.39|9
1652135900000|2022-05-09 22:38:20|10771.48|10651.48|10768.42|10648.42|10771.65|10651.65|10768.42|10648.42|10
1652135910000|2022-05-09 22:38:30|10768.35|10648.35|10768.09|10648.09|10770.12|10650.12|10768.09|10648.09|10
1652135920000|2022-05-09 22:38:40|10767.72|10647.72|10765.39|10645.39|10767.72|10647.72|10765.39|10645.39|10
1652135930000|2022-05-09 22:38:50|10765.51|10645.51|10763.01|10643.01|10765.51|10645.51|10763.01|10643.01|10
1652135940000|2022-05-09 22:39:00|10762.88|10642.88|10760.32|10640.32|10762.88|10642.88|10760.27|10640.27|10
1652135950000|2022-05-09 22:39:10|10759.17|10639.17|10759.98|10639.98|10760.07|10640.07|10758.47|10638.47|10
1652135960000|2022-05-09 22:39:20|10759.76|10639.76|10756.98|10636.98|10759.76|10639.76|10756.98|10636.98|10
1652135970000|2022-05-09 22:39:30|10756.83|10636.83|10759.26|10639.26|10759.26|10639.26|10756.83|10636.83|10
1652135980000|2022-05-09 22:39:40|10759.36|10639.36|10756.92|10636.92|10759.36|10639.36|10756.92|10636.92|10
1652135990000|2022-05-09 22:39:50|10757.38|10637.38|10757.75|10637.75|10757.75|10637.75|10756.39|10636.39|9
1652136000000|2022-05-09 22:40:00|10757.52|10637.52|10759.17|10639.17|10759.27|10639.27|10757.4|10637.4|10
1652136010000|2022-05-09 22:40:10|10759.55|10639.55|10760.73|10640.73|10760.73|10640.73|10758.09|10638.09|10
1652136020000|2022-05-09 22:40:20|10761.49|10641.49|10759.62|10639.62|10761.49|10641.49|10758.2|10638.2|10
1652136030000|2022-05-09 22:40:30|10759.63|10639.63|10758.32|10638.32|10760.96|10640.96|10758.32|10638.32|10
1652136040000|2022-05-09 22:40:40|10759.21|10639.21|10754.42|10634.42|10759.21|10639.21|10754.32|10634.32|10
1652136050000|2022-05-09 22:40:50|10754.57|10634.57|10751.67|10631.67|10755.37|10635.37|10751.67|10631.67|10
1652136060000|2022-05-09 22:41:00|10751.71|10631.71|10749.62|10629.62|10751.72|10631.72|10749.62|10629.62|10
1652136070000|2022-05-09 22:41:10|10750.56|10630.56|10743.94|10623.94|10750.56|10630.56|10743.94|10623.94|10
1652136080000|2022-05-09 22:41:20|10742.34|10622.34|10736.24|10616.24|10742.34|10622.34|10736.24|10616.24|10
1652136090000|2022-05-09 22:41:30|10735.13|10615.13|10731.84|10611.84|10735.24|10615.24|10731.84|10611.84|10
1652136100000|2022-05-09 22:41:40|10730.57|10610.57|10724.2|10604.2|10730.57|10610.57|10724.2|10604.2|9
1652136110000|2022-05-09 22:41:50|10723.23|10603.23|10718.94|10598.94|10723.23|10603.23|10718.94|10598.94|10
1652136120000|2022-05-09 22:42:00|10718.82|10598.82|10720.51|10600.51|10720.51|10600.51|10718.68|10598.68|10
1652136130000|2022-05-09 22:42:10|10720.73|10600.73|10722.59|10602.59|10722.59|10602.59|10720.59|10600.59|10
1652136140000|2022-05-09 22:42:20|10722.65|10602.65|10725.12|10605.12|10725.12|10605.12|10722.65|10602.65|9
1652136150000|2022-05-09 22:42:30|10724.91|10604.91|10727.06|10607.06|10727.23|10607.23|10724.91|10604.91|10
1652136160000|2022-05-09 22:42:40|10727.26|10607.26|10732.25|10612.25|10732.25|10612.25|10727.25|10607.25|10
1652136170000|2022-05-09 22:42:50|10732.75|10612.75|10735.36|10615.36|10737.91|10617.91|10732.75|10612.75|10
1652136180000|2022-05-09 22:43:00|10735.51|10615.51|10740.37|10620.37|10740.37|10620.37|10735.51|10615.51|10
1652136190000|2022-05-09 22:43:10|10742.05|10622.05|10748.76|10628.76|10748.76|10628.76|10742.05|10622.05|10
1652136200000|2022-05-09 22:43:20|10749.71|10629.71|10755.75|10635.75|10755.75|10635.75|10749.67|10629.67|10
1652136210000|2022-05-09 22:43:30|10756.01|10636.01|10759.24|10639.24|10759.63|10639.63|10755.99|10635.99|10
1652136220000|2022-05-09 22:43:40|10759.37|10639.37|10761.05|10641.05|10761.05|10641.05|10759.37|10639.37|10
1652136230000|2022-05-09 22:43:50|10761.4|10641.4|10761.59|10641.59|10763.03|10643.03|10761.09|10641.09|10
1652136240000|2022-05-09 22:44:00|10761.72|10641.72|10760.43|10640.43|10761.79|10641.79|10760.25|10640.25|10
1652136250000|2022-05-09 22:44:10|10760.25|10640.25|10759.48|10639.48|10760.68|10640.68|10759.31|10639.31|10
1652136260000|2022-05-09 22:44:20|10758.28|10638.28|10751.89|10631.89|10758.28|10638.28|10751.89|10631.89|10
1652136270000|2022-05-09 22:44:30|10751.57|10631.57|10747.69|10627.69|10751.57|10631.57|10747.68|10627.68|9
1652136280000|2022-05-09 22:44:40|10747.46|10627.46|10744.81|10624.81|10747.46|10627.46|10744.81|10624.81|10
1652136290000|2022-05-09 22:44:50|10744.64|10624.64|10744.96|10624.96|10745.14|10625.14|10744.17|10624.17|9
1652136300000|2022-05-09 22:45:00|10745.26|10625.26|10745.32|10625.32|10747.37|10627.37|10745.17|10625.17|9
1652136310000|2022-05-09 22:45:10|10744.89|10624.89|10747.04|10627.04|10747.04|10627.04|10744.11|10624.11|10
1652136320000|2022-05-09 22:45:20|10747.56|10627.56|10752.76|10632.76|10752.76|10632.76|10747.56|10627.56|10
1652136330000|2022-05-09 22:45:30|10752.56|10632.56|10754.99|10634.99|10754.99|10634.99|10751.46|10631.46|10
1652136340000|2022-05-09 22:45:40|10755.07|10635.07|10759.48|10639.48|10759.48|10639.48|10755.07|10635.07|10
1652136350000|2022-05-09 22:45:50|10759.72|10639.72|10763.57|10643.57|10763.57|10643.57|10759.72|10639.72|10
1652136360000|2022-05-09 22:46:00|10764.4|10644.4|10767.07|10647.07|10767.07|10647.07|10764.4|10644.4|10
1652136370000|2022-05-09 22:46:10|10766.69|10646.69|10768.25|10648.25|10768.25|10648.25|10766.69|10646.69|10
1652136380000|2022-05-09 22:46:20|10769.17|10649.17|10768.71|10648.71|10769.67|10649.67|10767.58|10647.58|10
1652136390000|2022-05-09 22:46:30|10768.47|10648.47|10775.83|10655.83|10775.83|10655.83|10768.47|10648.47|10
1652136400000|2022-05-09 22:46:40|10777.35|10657.35|10774.36|10654.36|10778.38|10658.38|10774.26|10654.26|10
1652136410000|2022-05-09 22:46:50|10774.21|10654.21|10764.83|10644.83|10774.5|10654.5|10764.83|10644.83|10
1652136420000|2022-05-09 22:47:00|10764.56|10644.56|10754.68|10634.68|10764.56|10644.56|10754.68|10634.68|10
1652136430000|2022-05-09 22:47:10|10754.14|10634.14|10748.55|10628.55|10754.14|10634.14|10748.55|10628.55|10
1652136440000|2022-05-09 22:47:20|10747.92|10627.92|10742.78|10622.78|10747.92|10627.92|10742.78|10622.78|10
1652136450000|2022-05-09 22:47:30|10739.82|10619.82|10737.9|10617.9|10740.73|10620.73|10736.93|10616.93|8
1652136460000|2022-05-09 22:47:40|10734.69|10614.69|10728.76|10608.76|10734.69|10614.69|10728.76|10608.76|10
1652136470000|2022-05-09 22:47:50|10728.65|10608.65|10723.91|10603.91|10728.65|10608.65|10723.91|10603.91|10
1652136480000|2022-05-09 22:48:00|10722.68|10602.68|10719.31|10599.31|10723.33|10603.33|10719.31|10599.31|10
1652136490000|2022-05-09 22:48:10|10719.29|10599.29|10718.14|10598.14|10720.14|10600.14|10718.14|10598.14|10
1652136500000|2022-05-09 22:48:20|10717.45|10597.45|10718.52|10598.52|10718.52|10598.52|10716.24|10596.24|10
1652136510000|2022-05-09 22:48:30|10720.45|10600.45|10719.04|10599.04|10720.45|10600.45|10718.61|10598.61|10
1652136520000|2022-05-09 22:48:40|10720.22|10600.22|10723.01|10603.01|10723.01|10603.01|10719.19|10599.19|10
1652136530000|2022-05-09 22:48:50|10723.03|10603.03|10724.32|10604.32|10725.11|10605.11|10723.03|10603.03|10
1652136540000|2022-05-09 22:49:00|10723.84|10603.84|10721.93|10601.93|10723.84|10603.84|10721.82|10601.82|10
1652136550000|2022-05-09 22:49:10|10722.4|10602.4|10722.63|10602.63|10722.63|10602.63|10721.93|10601.93|10
1652136560000|2022-05-09 22:49:20|10721.81|10601.81|10725.18|10605.18|10725.87|10605.87|10721.81|10601.81|10
1652136570000|2022-05-09 22:49:30|10726.78|10606.78|10731.79|10611.79|10731.79|10611.79|10726.74|10606.74|10
1652136580000|2022-05-09 22:49:40|10732.11|10612.11|10745.68|10625.68|10745.68|10625.68|10732.11|10612.11|10
1652136590000|2022-05-09 22:49:50|10746.36|10626.36|10755.8|10635.8|10755.8|10635.8|10746.36|10626.36|10
1652136600000|2022-05-09 22:50:00|10755.73|10635.73|10756.68|10636.68|10757.59|10637.59|10755.29|10635.29|10
1652136610000|2022-05-09 22:50:10|10757.19|10637.19|10751.63|10631.63|10757.58|10637.58|10751.63|10631.63|10
1652136620000|2022-05-09 22:50:20|10751.93|10631.93|10747.07|10627.07|10751.93|10631.93|10747.07|10627.07|10
1652136630000|2022-05-09 22:50:30|10747.06|10627.06|10746.56|10626.56|10748.56|10628.56|10746.28|10626.28|10
1652136640000|2022-05-09 22:50:40|10747.23|10627.23|10741.02|10621.02|10747.23|10627.23|10741.02|10621.02|10
1652136650000|2022-05-09 22:50:50|10740.58|10620.58|10737.15|10617.15|10740.58|10620.58|10737.15|10617.15|10
1652136660000|2022-05-09 22:51:00|10737.35|10617.35|10737.5|10617.5|10738.04|10618.04|10736.94|10616.94|10
1652136670000|2022-05-09 22:51:10|10737.57|10617.57|10740.29|10620.29|10740.29|10620.29|10736.8|10616.8|10
1652136680000|2022-05-09 22:51:20|10740.03|10620.03|10736.28|10616.28|10740.03|10620.03|10736.28|10616.28|10
1652136690000|2022-05-09 22:51:30|10734.57|10614.57|10728.8|10608.8|10734.57|10614.57|10727.71|10607.71|10
1652136700000|2022-05-09 22:51:40|10727.62|10607.62|10718.86|10598.86|10728.78|10608.78|10718.86|10598.86|10
1652136710000|2022-05-09 22:51:50|10718.79|10598.79|10713.23|10593.23|10718.79|10598.79|10713.23|10593.23|10
1652136720000|2022-05-09 22:52:00|10713.87|10593.87|10711.22|10591.22|10713.87|10593.87|10710.37|10590.37|10
1652136730000|2022-05-09 22:52:10|10711.6|10591.6|10708.3|10588.3|10711.6|10591.6|10708.3|10588.3|10
1652136740000|2022-05-09 22:52:20|10708.24|10588.24|10707.81|10587.81|10708.27|10588.27|10705.86|10585.86|10
1652136750000|2022-05-09 22:52:30|10707.76|10587.76|10712.83|10592.83|10712.83|10592.83|10707.76|10587.76|10
1652136760000|2022-05-09 22:52:40|10713.29|10593.29|10719.56|10599.56|10719.56|10599.56|10713.29|10593.29|10
1652136770000|2022-05-09 22:52:50|10719.66|10599.66|10718.48|10598.48|10720.08|10600.08|10718.48|10598.48|10
1652136780000|2022-05-09 22:53:00|10718.51|10598.51|10718.27|10598.27|10719.08|10599.08|10718.13|10598.13|10
1652136790000|2022-05-09 22:53:10|10718.36|10598.36|10716.52|10596.52|10718.51|10598.51|10716.52|10596.52|10
1652136800000|2022-05-09 22:53:20|10716.27|10596.27|10714.32|10594.32|10716.39|10596.39|10714.32|10594.32|10
1652136810000|2022-05-09 22:53:30|10714.15|10594.15|10711.88|10591.88|10714.15|10594.15|10711.88|10591.88|10
1652136820000|2022-05-09 22:53:40|10712.11|10592.11|10709.15|10589.15|10712.27|10592.27|10708.97|10588.97|9
1652136830000|2022-05-09 22:53:50|10708.98|10588.98|10703.99|10583.99|10709.18|10589.18|10703.99|10583.99|10
1652136840000|2022-05-09 22:54:00|10702.72|10582.72|10695.32|10575.32|10702.72|10582.72|10694.78|10574.78|10
1652136850000|2022-05-09 22:54:10|10695.5|10575.5|10699.3|10579.3|10699.3|10579.3|10695.42|10575.42|10
1652136860000|2022-05-09 22:54:20|10699.52|10579.52|10709.34|10589.34|10709.34|10589.34|10699.52|10579.52|10
1652136870000|2022-05-09 22:54:30|10710.33|10590.33|10713.06|10593.06|10713.13|10593.13|10710.33|10590.33|10
1652136880000|2022-05-09 22:54:40|10713.26|10593.26|10711.41|10591.41|10713.41|10593.41|10711.41|10591.41|10
1652136890000|2022-05-09 22:54:50|10711.19|10591.19|10709.8|10589.8|10711.19|10591.19|10708.97|10588.97|10
1652136900000|2022-05-09 22:55:00|10709.36|10589.36|10705.96|10585.96|10709.36|10589.36|10705.96|10585.96|10
1652136910000|2022-05-09 22:55:10|10705.8|10585.8|10701.25|10581.25|10705.8|10585.8|10701.25|10581.25|10
1652136920000|2022-05-09 22:55:20|10701.27|10581.27|10695.8|10575.8|10701.27|10581.27|10695.8|10575.8|10
1652136930000|2022-05-09 22:55:30|10695.46|10575.46|10693.43|10573.43|10695.72|10575.72|10692.55|10572.55|10
1652136940000|2022-05-09 22:55:40|10693.48|10573.48|10692.35|10572.35|10693.94|10573.94|10692.35|10572.35|10
1652136950000|2022-05-09 22:55:50|10692.79|10572.79|10689.5|10569.5|10692.79|10572.79|10689.5|10569.5|10
1652136960000|2022-05-09 22:56:00|10690.35|10570.35|10689.97|10569.97|10690.83|10570.83|10689.49|10569.49|10
1652136970000|2022-05-09 22:56:10|10689.09|10569.09|10687.03|10567.03|10689.09|10569.09|10686.36|10566.36|10
1652136980000|2022-05-09 22:56:20|10687.02|10567.02|10685.59|10565.59|10687.4|10567.4|10685.59|10565.59|10
1652136990000|2022-05-09 22:56:30|10685.48|10565.48|10681.1|10561.1|10685.48|10565.48|10681.1|10561.1|10
1652137000000|2022-05-09 22:56:40|10678.57|10558.57|10678.46|10558.46|10678.97|10558.97|10678.19|10558.19|9
1652137010000|2022-05-09 22:56:50|10678.04|10558.04|10675.39|10555.39|10678.04|10558.04|10675.39|10555.39|10
1652137020000|2022-05-09 22:57:00|10675.94|10555.94|10676.78|10556.78|10676.78|10556.78|10675.94|10555.94|10
1652137030000|2022-05-09 22:57:10|10676.73|10556.73|10673.56|10553.56|10676.73|10556.73|10673.56|10553.56|10
1652137040000|2022-05-09 22:57:20|10673.53|10553.53|10669.78|10549.78|10673.53|10553.53|10669.78|10549.78|10
1652137050000|2022-05-09 22:57:30|10669.44|10549.44|10670.25|10550.25|10670.78|10550.78|10669.44|10549.44|8
1652137060000|2022-05-09 22:57:40|10670.17|10550.17|10666.54|10546.54|10670.17|10550.17|10666.54|10546.54|10
1652137070000|2022-05-09 22:57:50|10666.27|10546.27|10665.38|10545.38|10666.27|10546.27|10664.77|10544.77|10
1652137080000|2022-05-09 22:58:00|10665.43|10545.43|10662.43|10542.43|10665.43|10545.43|10661.36|10541.36|10
1652137090000|2022-05-09 22:58:10|10662.12|10542.12|10667.63|10547.63|10667.63|10547.63|10662.05|10542.05|10
1652137100000|2022-05-09 22:58:20|10668.1|10548.1|10674.11|10554.11|10674.11|10554.11|10668.1|10548.1|10
1652137110000|2022-05-09 22:58:30|10674.9|10554.9|10677.4|10557.4|10677.9|10557.9|10674.39|10554.39|9
1652137120000|2022-05-09 22:58:40|10677|10557|10674.36|10554.36|10677.01|10557.01|10674.36|10554.36|10
1652137130000|2022-05-09 22:58:50|10674.58|10554.58|10669.12|10549.12|10674.98|10554.98|10669.02|10549.02|10
1652137140000|2022-05-09 22:59:00|10669.06|10549.06|10670.15|10550.15|10670.15|10550.15|10667.5|10547.5|10
1652137150000|2022-05-09 22:59:10|10669.85|10549.85|10669.93|10549.93|10670.15|10550.15|10669.44|10549.44|10
1652137160000|2022-05-09 22:59:20|10670.04|10550.04|10670.47|10550.47|10670.71|10550.71|10669.59|10549.59|10
1652137170000|2022-05-09 22:59:30|10670.72|10550.72|10672.74|10552.74|10672.74|10552.74|10670.72|10550.72|9
1652137180000|2022-05-09 22:59:40|10672.44|10552.44|10676.27|10556.27|10676.27|10556.27|10672.44|10552.44|10
1652137190000|2022-05-09 22:59:50|10677.14|10557.14|10676.67|10556.67|10677.14|10557.14|10674.72|10554.72|10
1652137200000|2022-05-09 23:00:00|10675.9|10555.9|10674.24|10554.24|10675.9|10555.9|10672.06|10552.06|10
1652137210000|2022-05-09 23:00:10|10672.44|10552.44|10673.68|10553.68|10673.68|10553.68|10671.59|10551.59|10
1652137220000|2022-05-09 23:00:20|10674.41|10554.41|10676.62|10556.62|10676.62|10556.62|10674.34|10554.34|10
1652137230000|2022-05-09 23:00:30|10677.34|10557.34|10677.99|10557.99|10678.32|10558.32|10677.34|10557.34|10
1652137240000|2022-05-09 23:00:40|10678.71|10558.71|10681.6|10561.6|10681.6|10561.6|10678.71|10558.71|10
1652137250000|2022-05-09 23:00:50|10682.19|10562.19|10683.39|10563.39|10683.99|10563.99|10682.19|10562.19|10
1652137260000|2022-05-09 23:01:00|10682.62|10562.62|10684.07|10564.07|10684.37|10564.37|10682.41|10562.41|10
1652137270000|2022-05-09 23:01:10|10684.21|10564.21|10683.15|10563.15|10684.81|10564.81|10683.15|10563.15|10
1652137280000|2022-05-09 23:01:20|10682.79|10562.79|10682.81|10562.81|10682.81|10562.81|10680.84|10560.84|10
1652137290000|2022-05-09 23:01:30|10681.6|10561.6|10682.21|10562.21|10683.34|10563.34|10681.21|10561.21|10
1652137300000|2022-05-09 23:01:40|10682.55|10562.55|10684.56|10564.56|10685.3|10565.3|10682.38|10562.38|10
1652137310000|2022-05-09 23:01:50|10684.3|10564.3|10684.94|10564.94|10684.96|10564.96|10683.99|10563.99|10
1652137320000|2022-05-09 23:02:00|10684.38|10564.38|10686.76|10566.76|10686.76|10566.76|10684.27|10564.27|10
1652137330000|2022-05-09 23:02:10|10687.55|10567.55|10690.04|10570.04|10690.04|10570.04|10687.42|10567.42|10
1652137340000|2022-05-09 23:02:20|10691.52|10571.52|10705.74|10585.74|10705.74|10585.74|10691.52|10571.52|10
1652137350000|2022-05-09 23:02:30|10705.91|10585.91|10712.33|10592.33|10712.76|10592.76|10705.91|10585.91|10
1652137360000|2022-05-09 23:02:40|10712.62|10592.62|10718.53|10598.53|10718.53|10598.53|10712.62|10592.62|10
1652137370000|2022-05-09 23:02:50|10718.6|10598.6|10725.19|10605.19|10725.19|10605.19|10718.57|10598.57|10
1652137380000|2022-05-09 23:03:00|10725.71|10605.71|10726.44|10606.44|10726.44|10606.44|10724.87|10604.87|10
1652137390000|2022-05-09 23:03:10|10726.81|10606.81|10729.68|10609.68|10729.68|10609.68|10726.81|10606.81|10
1652137400000|2022-05-09 23:03:20|10729.57|10609.57|10726.47|10606.47|10729.95|10609.95|10726.47|10606.47|10
1652137410000|2022-05-09 23:03:30|10727.29|10607.29|10726.02|10606.02|10727.29|10607.29|10726.02|10606.02|5
1652137420000|2022-05-09 23:03:40|10724.64|10604.64|10722.78|10602.78|10724.78|10604.78|10722.78|10602.78|9
1652137430000|2022-05-09 23:03:50|10723.72|10603.72|10722.1|10602.1|10723.72|10603.72|10721.91|10601.91|10
1652137440000|2022-05-09 23:04:00|10721.77|10601.77|10720.93|10600.93|10721.77|10601.77|10720.57|10600.57|10
1652137450000|2022-05-09 23:04:10|10721.06|10601.06|10719.84|10599.84|10721.06|10601.06|10717.97|10597.97|10
1652137460000|2022-05-09 23:04:20|10720.22|10600.22|10722.02|10602.02|10723.16|10603.16|10720.22|10600.22|10
1652137470000|2022-05-09 23:04:30|10721.97|10601.97|10721.47|10601.47|10722.56|10602.56|10721.47|10601.47|5
1652137660000|2022-05-09 23:07:40|10676.32|10556.32|10671.46|10551.46|10676.32|10556.32|10671.46|10551.46|10
1652137670000|2022-05-09 23:07:50|10671.33|10551.33|10678.82|10558.82|10678.82|10558.82|10671.33|10551.33|10
1652137680000|2022-05-09 23:08:00|10679.44|10559.44|10689.61|10569.61|10689.61|10569.61|10679.44|10559.44|10
1652137690000|2022-05-09 23:08:10|10690.83|10570.83|10702.5|10582.5|10702.5|10582.5|10690.83|10570.83|10
1652137700000|2022-05-09 23:08:20|10702.69|10582.69|10705.5|10585.5|10705.5|10585.5|10702.69|10582.69|9
1652137710000|2022-05-09 23:08:30|10706.04|10586.04|10709.37|10589.37|10709.37|10589.37|10706.04|10586.04|10
1652137720000|2022-05-09 23:08:40|10709.66|10589.66|10708.82|10588.82|10709.66|10589.66|10708.45|10588.45|10
1652137730000|2022-05-09 23:08:50|10708.91|10588.91|10708|10588|10708.91|10588.91|10708|10588|10
1652137740000|2022-05-09 23:09:00|10708.11|10588.11|10707.88|10587.88|10708.55|10588.55|10706.98|10586.98|10
1652137750000|2022-05-09 23:09:10|10708.08|10588.08|10711.38|10591.38|10711.38|10591.38|10708.08|10588.08|10
1652137760000|2022-05-09 23:09:20|10711.56|10591.56|10709.82|10589.82|10712.65|10592.65|10709.82|10589.82|10
1652137770000|2022-05-09 23:09:30|10712.78|10592.78|10708.89|10588.89|10712.78|10592.78|10708.89|10588.89|10
1652137780000|2022-05-09 23:09:40|10706.8|10586.8|10697.6|10577.6|10706.8|10586.8|10697.01|10577.01|10
1652137790000|2022-05-09 23:09:50|10696.15|10576.15|10696.34|10576.34|10697.59|10577.59|10696.15|10576.15|9
1652137800000|2022-05-09 23:10:00|10696.56|10576.56|10693.46|10573.46|10696.56|10576.56|10693.46|10573.46|10
1652137810000|2022-05-09 23:10:10|10692.16|10572.16|10682.49|10562.49|10692.16|10572.16|10682.49|10562.49|10
1652137820000|2022-05-09 23:10:20|10683.03|10563.03|10676.97|10556.97|10686.57|10566.57|10676.97|10556.97|10
1652137830000|2022-05-09 23:10:30|10673.92|10553.92|10665.09|10545.09|10673.92|10553.92|10665.09|10545.09|10
1652137840000|2022-05-09 23:10:40|10664.69|10544.69|10662.55|10542.55|10665.15|10545.15|10662.55|10542.55|10
1652137850000|2022-05-09 23:10:50|10662.35|10542.35|10660.92|10540.92|10662.35|10542.35|10660.52|10540.52|10
1652137860000|2022-05-09 23:11:00|10660.22|10540.22|10653.17|10533.17|10660.22|10540.22|10653.17|10533.17|10
1652137870000|2022-05-09 23:11:10|10654.4|10534.4|10650.58|10530.58|10654.68|10534.68|10650.58|10530.58|10
1652137880000|2022-05-09 23:11:20|10648.25|10528.25|10641.62|10521.62|10648.25|10528.25|10641.62|10521.62|10
1652137890000|2022-05-09 23:11:30|10640.43|10520.43|10627.89|10507.89|10640.43|10520.43|10626.46|10506.46|10
1652137900000|2022-05-09 23:11:40|10627.79|10507.79|10628.05|10508.05|10630.93|10510.93|10627.74|10507.74|10
1652137910000|2022-05-09 23:11:50|10629.21|10509.21|10628.71|10508.71|10631.73|10511.73|10628.71|10508.71|10
1652137920000|2022-05-09 23:12:00|10627.75|10507.75|10622.91|10502.91|10627.81|10507.81|10622.91|10502.91|10
1652137930000|2022-05-09 23:12:10|10622.24|10502.24|10614.17|10494.17|10622.24|10502.24|10614.17|10494.17|10
1652137940000|2022-05-09 23:12:20|10613.6|10493.6|10603.99|10483.99|10613.6|10493.6|10603.4|10483.4|10
1652137950000|2022-05-09 23:12:30|10603.03|10483.03|10594.32|10474.32|10603.03|10483.03|10593.62|10473.62|10
1652137960000|2022-05-09 23:12:40|10591.99|10471.99|10583.14|10463.14|10591.99|10471.99|10583.14|10463.14|10
1652137970000|2022-05-09 23:12:50|10583.07|10463.07|10579.1|10459.1|10583.07|10463.07|10578.27|10458.27|10
1652137980000|2022-05-09 23:13:00|10579.22|10459.22|10582.82|10462.82|10582.82|10462.82|10578.98|10458.98|10
1652137990000|2022-05-09 23:13:10|10584.12|10464.12|10588.08|10468.08|10588.08|10468.08|10583.55|10463.55|10
1652138000000|2022-05-09 23:13:20|10589.97|10469.97|10597.99|10477.99|10597.99|10477.99|10589.97|10469.97|10
1652138010000|2022-05-09 23:13:30|10596.99|10476.99|10602.82|10482.82|10603.32|10483.32|10596.99|10476.99|10
1652138020000|2022-05-09 23:13:40|10602.92|10482.92|10601.93|10481.93|10602.92|10482.92|10601.47|10481.47|10
1652138030000|2022-05-09 23:13:50|10601.95|10481.95|10604.68|10484.68|10604.68|10484.68|10601.75|10481.75|10
1652138040000|2022-05-09 23:14:00|10604.37|10484.37|10602.36|10482.36|10604.82|10484.82|10602.1|10482.1|10
1652138050000|2022-05-09 23:14:10|10602.12|10482.12|10598.88|10478.88|10602.12|10482.12|10598.88|10478.88|10
1652138060000|2022-05-09 23:14:20|10597.68|10477.68|10596.25|10476.25|10597.79|10477.79|10596.25|10476.25|10
1652138070000|2022-05-09 23:14:30|10595.9|10475.9|10588.09|10468.09|10595.9|10475.9|10588.09|10468.09|10
1652138080000|2022-05-09 23:14:40|10587.19|10467.19|10583.94|10463.94|10587.19|10467.19|10583.94|10463.94|10
1652138090000|2022-05-09 23:14:50|10583.66|10463.66|10583.71|10463.71|10584.05|10464.05|10583.27|10463.27|10
1652138100000|2022-05-09 23:15:00|10583.75|10463.75|10583.84|10463.84|10583.84|10463.84|10583.4|10463.4|10
1652138110000|2022-05-09 23:15:10|10584.39|10464.39|10582.3|10462.3|10585.09|10465.09|10582.3|10462.3|10
1652138120000|2022-05-09 23:15:20|10582.12|10462.12|10586.09|10466.09|10586.94|10466.94|10582.12|10462.12|10
1652138130000|2022-05-09 23:15:30|10585.72|10465.72|10582.16|10462.16|10585.8|10465.8|10582.16|10462.16|10
1652138140000|2022-05-09 23:15:40|10582.31|10462.31|10580.77|10460.77|10582.93|10462.93|10579.99|10459.99|10
1652138150000|2022-05-09 23:15:50|10581.58|10461.58|10578.91|10458.91|10582.02|10462.02|10578.91|10458.91|10
1652138160000|2022-05-09 23:16:00|10578.93|10458.93|10578.75|10458.75|10578.99|10458.99|10577.47|10457.47|10
1652138170000|2022-05-09 23:16:10|10578.68|10458.68|10583.81|10463.81|10583.81|10463.81|10578.55|10458.55|10
1652138180000|2022-05-09 23:16:20|10584.52|10464.52|10587.88|10467.88|10588.35|10468.35|10584.52|10464.52|10
1652138190000|2022-05-09 23:16:30|10587.95|10467.95|10584.76|10464.76|10588.25|10468.25|10583.68|10463.68|10
1652138200000|2022-05-09 23:16:40|10583.52|10463.52|10578.77|10458.77|10583.52|10463.52|10578.77|10458.77|9
1652138210000|2022-05-09 23:16:50|10579.07|10459.07|10577.43|10457.43|10579.47|10459.47|10576.86|10456.86|10
1652138220000|2022-05-09 23:17:00|10577.93|10457.93|10572.09|10452.09|10577.93|10457.93|10572.09|10452.09|10
1652138230000|2022-05-09 23:17:10|10570.68|10450.68|10565.89|10445.89|10570.68|10450.68|10565.89|10445.89|10
1652138240000|2022-05-09 23:17:20|10564.23|10444.23|10559.45|10439.45|10564.23|10444.23|10559.45|10439.45|10
1652138250000|2022-05-09 23:17:30|10559.72|10439.72|10562.84|10442.84|10562.84|10442.84|10559.72|10439.72|10
1652138260000|2022-05-09 23:17:40|10562.85|10442.85|10567.54|10447.54|10568.43|10448.43|10562.85|10442.85|10
1652138270000|2022-05-09 23:17:50|10567.97|10447.97|10573.73|10453.73|10574.09|10454.09|10567.97|10447.97|10
1652138280000|2022-05-09 23:18:00|10575.45|10455.45|10579.74|10459.74|10579.74|10459.74|10575.45|10455.45|10
1652138290000|2022-05-09 23:18:10|10579.16|10459.16|10578.22|10458.22|10579.77|10459.77|10577.91|10457.91|10
1652138300000|2022-05-09 23:18:20|10578.21|10458.21|10579.06|10459.06|10579.06|10459.06|10576.64|10456.64|10
1652138310000|2022-05-09 23:18:30|10578.93|10458.93|10580.98|10460.98|10581.21|10461.21|10578.93|10458.93|10
1652138320000|2022-05-09 23:18:40|10579.95|10459.95|10577.34|10457.34|10579.95|10459.95|10577.17|10457.17|10
1652138330000|2022-05-09 23:18:50|10577.14|10457.14|10574.66|10454.66|10577.14|10457.14|10573.25|10453.25|10
1652138340000|2022-05-09 23:19:00|10574.22|10454.22|10571.26|10451.26|10574.22|10454.22|10571.26|10451.26|10
1652138350000|2022-05-09 23:19:10|10570.05|10450.05|10563.12|10443.12|10570.05|10450.05|10563.12|10443.12|10
1652138360000|2022-05-09 23:19:20|10562.9|10442.9|10556.22|10436.22|10562.9|10442.9|10556.22|10436.22|10
1652138370000|2022-05-09 23:19:30|10556.67|10436.67|10553.79|10433.79|10556.67|10436.67|10553.79|10433.79|10
1652138380000|2022-05-09 23:19:40|10553.66|10433.66|10554.51|10434.51|10554.65|10434.65|10553.51|10433.51|10
1652138390000|2022-05-09 23:19:50|10554.76|10434.76|10551|10431|10554.84|10434.84|10551|10431|10
1652138400000|2022-05-09 23:20:00|10550.18|10430.18|10549.45|10429.45|10550.18|10430.18|10548.21|10428.21|10
1652138410000|2022-05-09 23:20:10|10549.76|10429.76|10550.53|10430.53|10550.53|10430.53|10549.14|10429.14|10
1652138420000|2022-05-09 23:20:20|10550.65|10430.65|10552.32|10432.32|10552.38|10432.38|10550.65|10430.65|10
1652138430000|2022-05-09 23:20:30|10551.89|10431.89|10553.24|10433.24|10553.24|10433.24|10551.44|10431.44|10
1652138440000|2022-05-09 23:20:40|10553.8|10433.8|10554.39|10434.39|10555.25|10435.25|10553.8|10433.8|10
1652138450000|2022-05-09 23:20:50|10554.23|10434.23|10553.4|10433.4|10554.23|10434.23|10553.4|10433.4|10
1652138460000|2022-05-09 23:21:00|10553.59|10433.59|10552.05|10432.05|10553.59|10433.59|10552.05|10432.05|10
1652138470000|2022-05-09 23:21:10|10551.44|10431.44|10544.3|10424.3|10551.44|10431.44|10544.3|10424.3|10
1652138480000|2022-05-09 23:21:20|10545.04|10425.04|10537.94|10417.94|10545.04|10425.04|10537.94|10417.94|9
1652138490000|2022-05-09 23:21:30|10538.64|10418.64|10534.18|10414.18|10538.64|10418.64|10534.18|10414.18|10
1652138500000|2022-05-09 23:21:40|10533.69|10413.69|10527.71|10407.71|10533.69|10413.69|10527.03|10407.03|10
1652138510000|2022-05-09 23:21:50|10526.02|10406.02|10518.26|10398.26|10526.71|10406.71|10518.26|10398.26|10
1652138520000|2022-05-09 23:22:00|10518.29|10398.29|10510.43|10390.43|10518.29|10398.29|10510.43|10390.43|10
1652138530000|2022-05-09 23:22:10|10512.09|10392.09|10505.49|10385.49|10512.09|10392.09|10505.49|10385.49|10
1652138540000|2022-05-09 23:22:20|10504.89|10384.89|10498.88|10378.88|10504.89|10384.89|10498.88|10378.88|10
1652138550000|2022-05-09 23:22:30|10497.96|10377.96|10490.93|10370.93|10497.96|10377.96|10490.93|10370.93|10
1652138560000|2022-05-09 23:22:40|10491|10371|10490.06|10370.06|10491|10371|10489.32|10369.32|10
1652138570000|2022-05-09 23:22:50|10490.57|10370.57|10493.07|10373.07|10493.07|10373.07|10490.57|10370.57|10
1652138580000|2022-05-09 23:23:00|10493.29|10373.29|10490.02|10370.02|10493.57|10373.57|10490.02|10370.02|10
1652138590000|2022-05-09 23:23:10|10489.46|10369.46|10485.34|10365.34|10489.46|10369.46|10484.85|10364.85|10
1652138600000|2022-05-09 23:23:20|10485.71|10365.71|10488.91|10368.91|10488.91|10368.91|10485.62|10365.62|10
1652138610000|2022-05-09 23:23:30|10489.13|10369.13|10490.82|10370.82|10490.82|10370.82|10488.24|10368.24|10
1652138620000|2022-05-09 23:23:40|10491.43|10371.43|10495.28|10375.28|10495.28|10375.28|10491.43|10371.43|10
1652138630000|2022-05-09 23:23:50|10496.54|10376.54|10497.63|10377.63|10497.63|10377.63|10496.22|10376.22|10
1652138640000|2022-05-09 23:24:00|10497.47|10377.47|10502.48|10382.48|10502.48|10382.48|10497.47|10377.47|10
1652138650000|2022-05-09 23:24:10|10503.57|10383.57|10509.55|10389.55|10509.55|10389.55|10503.49|10383.49|10
1652138660000|2022-05-09 23:24:20|10510.4|10390.4|10509.32|10389.32|10510.62|10390.62|10508.15|10388.15|10
1652138670000|2022-05-09 23:24:30|10508.8|10388.8|10504.91|10384.91|10508.8|10388.8|10504.91|10384.91|10
1652138680000|2022-05-09 23:24:40|10504.07|10384.07|10496.42|10376.42|10504.07|10384.07|10496.42|10376.42|10
1652138690000|2022-05-09 23:24:50|10495.89|10375.89|10490.95|10370.95|10495.89|10375.89|10490.95|10370.95|10
1652138700000|2022-05-09 23:25:00|10490.57|10370.57|10493.25|10373.25|10493.25|10373.25|10489.74|10369.74|10
1652138710000|2022-05-09 23:25:10|10494.03|10374.03|10500.13|10380.13|10500.36|10380.36|10494.03|10374.03|10
1652138720000|2022-05-09 23:25:20|10500.23|10380.23|10504.21|10384.21|10504.21|10384.21|10500.23|10380.23|10
1652138730000|2022-05-09 23:25:30|10505.14|10385.14|10507.33|10387.33|10507.9|10387.9|10505.06|10385.06|10
1652138740000|2022-05-09 23:25:40|10508.69|10388.69|10515.21|10395.21|10516.17|10396.17|10508.69|10388.69|10
1652138750000|2022-05-09 23:25:50|10519.11|10399.11|10526.35|10406.35|10526.35|10406.35|10518.12|10398.12|10
1652138760000|2022-05-09 23:26:00|10526.27|10406.27|10539.88|10419.88|10539.88|10419.88|10526.27|10406.27|10
1652138770000|2022-05-09 23:26:10|10541.2|10421.2|10543.46|10423.46|10544.32|10424.32|10541.2|10421.2|10
1652138780000|2022-05-09 23:26:20|10542.89|10422.89|10546.08|10426.08|10547.08|10427.08|10542.51|10422.51|10
1652138790000|2022-05-09 23:26:30|10545.87|10425.87|10542.28|10422.28|10546.78|10426.78|10542.28|10422.28|10
1652138800000|2022-05-09 23:26:40|10540.79|10420.79|10534.46|10414.46|10540.79|10420.79|10534.46|10414.46|10
1652138810000|2022-05-09 23:26:50|10533.59|10413.59|10531.52|10411.52|10533.64|10413.64|10530.98|10410.98|10
1652138820000|2022-05-09 23:27:00|10530.16|10410.16|10528.48|10408.48|10530.36|10410.36|10528.48|10408.48|10
1652138830000|2022-05-09 23:27:10|10529.38|10409.38|10525.31|10405.31|10529.83|10409.83|10525.31|10405.31|10
1652138840000|2022-05-09 23:27:20|10524.24|10404.24|10528.88|10408.88|10528.88|10408.88|10524.24|10404.24|10
1652138850000|2022-05-09 23:27:30|10528.92|10408.92|10528.39|10408.39|10529.18|10409.18|10528.18|10408.18|10
1652138860000|2022-05-09 23:27:40|10528.54|10408.54|10527.84|10407.84|10529.53|10409.53|10527.84|10407.84|10
1652138870000|2022-05-09 23:27:50|10528.23|10408.23|10525.31|10405.31|10528.23|10408.23|10525.31|10405.31|10
1652138880000|2022-05-09 23:28:00|10524.41|10404.41|10522.76|10402.76|10524.73|10404.73|10522.64|10402.64|10
1652138890000|2022-05-09 23:28:10|10522.12|10402.12|10518.02|10398.02|10522.12|10402.12|10518.02|10398.02|10
1652138900000|2022-05-09 23:28:20|10517.13|10397.13|10511.76|10391.76|10517.13|10397.13|10511.76|10391.76|10
1652138910000|2022-05-09 23:28:30|10512.95|10392.95|10481.89|10361.89|10512.95|10392.95|10481.89|10361.89|10
1652138920000|2022-05-09 23:28:40|10482.96|10362.96|10475.61|10355.61|10485.56|10365.56|10475.61|10355.61|10
1652138930000|2022-05-09 23:28:50|10475.73|10355.73|10466.43|10346.43|10477.5|10357.5|10465.93|10345.93|10
1652138940000|2022-05-09 23:29:00|10469.37|10349.37|10475.06|10355.06|10475.59|10355.59|10469.37|10349.37|10
1652138950000|2022-05-09 23:29:10|10476.04|10356.04|10483.97|10363.97|10483.97|10363.97|10475.34|10355.34|10
1652138960000|2022-05-09 23:29:20|10485.23|10365.23|10490.86|10370.86|10490.86|10370.86|10485.23|10365.23|10
1652138970000|2022-05-09 23:29:30|10491.17|10371.17|10496.53|10376.53|10496.53|10376.53|10491.17|10371.17|10
1652138980000|2022-05-09 23:29:40|10497.21|10377.21|10494.22|10374.22|10497.51|10377.51|10494.22|10374.22|10
1652138990000|2022-05-09 23:29:50|10493.64|10373.64|10488.16|10368.16|10493.64|10373.64|10488.16|10368.16|10
1652139000000|2022-05-09 23:30:00|10487.59|10367.59|10477.23|10357.23|10487.59|10367.59|10476.97|10356.97|10
1652139010000|2022-05-09 23:30:10|10477.08|10357.08|10475.14|10355.14|10477.08|10357.08|10474.88|10354.88|10
1652139020000|2022-05-09 23:30:20|10474.28|10354.28|10469.92|10349.92|10474.28|10354.28|10469.92|10349.92|10
1652139030000|2022-05-09 23:30:30|10470.02|10350.02|10462.66|10342.66|10470.1|10350.1|10460.61|10340.61|10
1652139040000|2022-05-09 23:30:40|10459.49|10339.49|10456.71|10336.71|10461.42|10341.42|10456.71|10336.71|10
1652139050000|2022-05-09 23:30:50|10456.18|10336.18|10459.52|10339.52|10459.52|10339.52|10456.18|10336.18|10
1652139060000|2022-05-09 23:31:00|10460.37|10340.37|10469.88|10349.88|10469.88|10349.88|10460.37|10340.37|9
1652139070000|2022-05-09 23:31:10|10476.4|10356.4|10490.38|10370.38|10491.15|10371.15|10476.4|10356.4|10
1652139080000|2022-05-09 23:31:20|10491.67|10371.67|10495.02|10375.02|10495.15|10375.15|10490.86|10370.86|10
1652139090000|2022-05-09 23:31:30|10496.01|10376.01|10496.53|10376.53|10497.21|10377.21|10495.6|10375.6|10
1652139100000|2022-05-09 23:31:40|10496.57|10376.57|10499.51|10379.51|10499.67|10379.67|10496.57|10376.57|10
1652139110000|2022-05-09 23:31:50|10500.21|10380.21|10501.95|10381.95|10502.37|10382.37|10500.21|10380.21|10
1652139120000|2022-05-09 23:32:00|10502.6|10382.6|10502.71|10382.71|10503.8|10383.8|10501.28|10381.28|10
1652139130000|2022-05-09 23:32:10|10502.27|10382.27|10502.17|10382.17|10503.88|10383.88|10502.17|10382.17|10
1652139140000|2022-05-09 23:32:20|10501.3|10381.3|10500.82|10380.82|10501.3|10381.3|10499.78|10379.78|10
1652139150000|2022-05-09 23:32:30|10501.18|10381.18|10503.89|10383.89|10503.89|10383.89|10501.11|10381.11|10
1652139160000|2022-05-09 23:32:40|10503.81|10383.81|10506.5|10386.5|10506.5|10386.5|10503.81|10383.81|10
1652139170000|2022-05-09 23:32:50|10507.7|10387.7|10512.5|10392.5|10512.5|10392.5|10507.7|10387.7|10
1652139180000|2022-05-09 23:33:00|10512.12|10392.12|10514.63|10394.63|10514.63|10394.63|10512.12|10392.12|10
1652139190000|2022-05-09 23:33:10|10514.4|10394.4|10516.71|10396.71|10516.71|10396.71|10513.79|10393.79|10
1652139200000|2022-05-09 23:33:20|10517.52|10397.52|10521.27|10401.27|10521.27|10401.27|10517.52|10397.52|10
1652139210000|2022-05-09 23:33:30|10522.3|10402.3|10522.31|10402.31|10523.5|10403.5|10522.3|10402.3|10
1652139220000|2022-05-09 23:33:40|10522.7|10402.7|10519.06|10399.06|10522.7|10402.7|10519.06|10399.06|10
1652139230000|2022-05-09 23:33:50|10518.86|10398.86|10519.33|10399.33|10519.88|10399.88|10518.33|10398.33|10
1652139240000|2022-05-09 23:34:00|10520.35|10400.35|10515.1|10395.1|10520.35|10400.35|10515.1|10395.1|10
1652139250000|2022-05-09 23:34:10|10513.3|10393.3|10508.33|10388.33|10513.41|10393.41|10508.33|10388.33|10
1652139260000|2022-05-09 23:34:20|10505.62|10385.62|10499.61|10379.61|10505.62|10385.62|10498.71|10378.71|10
1652139270000|2022-05-09 23:34:30|10498.5|10378.5|10497.92|10377.92|10499|10379|10497.92|10377.92|10
1652139280000|2022-05-09 23:34:40|10496.91|10376.91|10492.96|10372.96|10496.91|10376.91|10492.45|10372.45|10
1652139290000|2022-05-09 23:34:50|10492.43|10372.43|10491.1|10371.1|10492.52|10372.52|10491.1|10371.1|9
1652139300000|2022-05-09 23:35:00|10490.7|10370.7|10492.12|10372.12|10492.12|10372.12|10490.7|10370.7|10
1652139310000|2022-05-09 23:35:10|10493.44|10373.44|10497.96|10377.96|10498.79|10378.79|10493.23|10373.23|10
1652139320000|2022-05-09 23:35:20|10498.83|10378.83|10509.05|10389.05|10509.05|10389.05|10498.83|10378.83|10
1652139330000|2022-05-09 23:35:30|10507.04|10387.04|10514.97|10394.97|10514.97|10394.97|10507.04|10387.04|10
1652139340000|2022-05-09 23:35:40|10515.79|10395.79|10519.41|10399.41|10519.48|10399.48|10515.73|10395.73|10
1652139350000|2022-05-09 23:35:50|10519.81|10399.81|10519.81|10399.81|10519.89|10399.89|10519.05|10399.05|10
1652139360000|2022-05-09 23:36:00|10519.74|10399.74|10517.77|10397.77|10519.74|10399.74|10517.77|10397.77|10
1652139370000|2022-05-09 23:36:10|10517.8|10397.8|10515.96|10395.96|10518.22|10398.22|10515.96|10395.96|10
1652139380000|2022-05-09 23:36:20|10515.54|10395.54|10513.47|10393.47|10515.54|10395.54|10513.42|10393.42|10
1652139390000|2022-05-09 23:36:30|10513.1|10393.1|10507.09|10387.09|10513.1|10393.1|10507.09|10387.09|10
1652139400000|2022-05-09 23:36:40|10507.39|10387.39|10507.31|10387.31|10507.81|10387.81|10506.69|10386.69|10
1652139410000|2022-05-09 23:36:50|10508.78|10388.78|10509.75|10389.75|10510.31|10390.31|10508.78|10388.78|9
1652139420000|2022-05-09 23:37:00|10509.68|10389.68|10511.9|10391.9|10511.9|10391.9|10509.68|10389.68|10
1652139430000|2022-05-09 23:37:10|10511.98|10391.98|10510.71|10390.71|10512.69|10392.69|10510.57|10390.57|10
1652139440000|2022-05-09 23:37:20|10510.73|10390.73|10505.41|10385.41|10510.73|10390.73|10505.41|10385.41|9
1652139450000|2022-05-09 23:37:30|10502.27|10382.27|10501.83|10381.83|10504.1|10384.1|10501.29|10381.29|9
1652139460000|2022-05-09 23:37:40|10501.47|10381.47|10499.84|10379.84|10501.86|10381.86|10499.76|10379.76|10
1652139470000|2022-05-09 23:37:50|10499.7|10379.7|10492.54|10372.54|10499.7|10379.7|10492.54|10372.54|10
1652139480000|2022-05-09 23:38:00|10492.19|10372.19|10481.12|10361.12|10492.19|10372.19|10481.12|10361.12|10
1652139490000|2022-05-09 23:38:10|10482.05|10362.05|10477.11|10357.11|10482.05|10362.05|10477.11|10357.11|9
1652139500000|2022-05-09 23:38:20|10477.27|10357.27|10473.3|10353.3|10477.27|10357.27|10472.5|10352.5|10
1652139510000|2022-05-09 23:38:30|10473.5|10353.5|10470.14|10350.14|10473.5|10353.5|10470.14|10350.14|10
1652139520000|2022-05-09 23:38:40|10469.6|10349.6|10465.91|10345.91|10469.6|10349.6|10463.79|10343.79|10
1652139530000|2022-05-09 23:38:50|10465.89|10345.89|10461.11|10341.11|10465.89|10345.89|10461.11|10341.11|10
1652139540000|2022-05-09 23:39:00|10461.26|10341.26|10455.87|10335.87|10461.26|10341.26|10455.87|10335.87|10
1652139550000|2022-05-09 23:39:10|10454.84|10334.84|10442.56|10322.56|10454.84|10334.84|10442.48|10322.48|10
1652139560000|2022-05-09 23:39:20|10442.65|10322.65|10438.6|10318.6|10442.65|10322.65|10438.6|10318.6|10
1652139570000|2022-05-09 23:39:30|10438.58|10318.58|10434.23|10314.23|10438.58|10318.58|10434.23|10314.23|10
1652139580000|2022-05-09 23:39:40|10433.88|10313.88|10429.92|10309.92|10433.88|10313.88|10429.92|10309.92|10
1652139590000|2022-05-09 23:39:50|10429.36|10309.36|10425.94|10305.94|10429.36|10309.36|10425.94|10305.94|10
1652139600000|2022-05-09 23:40:00|10425.88|10305.88|10422.07|10302.07|10425.88|10305.88|10421.96|10301.96|10
1652139610000|2022-05-09 23:40:10|10421.97|10301.97|10421.24|10301.24|10423.28|10303.28|10421.24|10301.24|10
1652139620000|2022-05-09 23:40:20|10421.65|10301.65|10418.5|10298.5|10422.3|10302.3|10416.91|10296.91|10
1652139630000|2022-05-09 23:40:30|10414.5|10294.5|10407.87|10287.87|10414.5|10294.5|10407.87|10287.87|10
1652139640000|2022-05-09 23:40:40|10407.63|10287.63|10400.14|10280.14|10407.63|10287.63|10400.14|10280.14|10
1652139650000|2022-05-09 23:40:50|10399.2|10279.2|10398.71|10278.71|10399.44|10279.44|10397.95|10277.95|10
1652139660000|2022-05-09 23:41:00|10398.99|10278.99|10405.03|10285.03|10405.03|10285.03|10398.42|10278.42|10
1652139670000|2022-05-09 23:41:10|10404.99|10284.99|10407.09|10287.09|10407.73|10287.73|10404.99|10284.99|10
1652139680000|2022-05-09 23:41:20|10405.77|10285.77|10404.89|10284.89|10405.77|10285.77|10402.82|10282.82|10
1652139690000|2022-05-09 23:41:30|10403.98|10283.98|10401.8|10281.8|10405.49|10285.49|10401.8|10281.8|9
1652139700000|2022-05-09 23:41:40|10400.85|10280.85|10390.43|10270.43|10400.85|10280.85|10390.43|10270.43|10
1652139710000|2022-05-09 23:41:50|10388.67|10268.67|10383.8|10263.8|10388.67|10268.67|10383.8|10263.8|10
1652139720000|2022-05-09 23:42:00|10383.76|10263.76|10387.64|10267.64|10388.44|10268.44|10383.76|10263.76|10
1652139730000|2022-05-09 23:42:10|10387.28|10267.28|10384.04|10264.04|10389.07|10269.07|10384.04|10264.04|10
1652139740000|2022-05-09 23:42:20|10380.46|10260.46|10378.14|10258.14|10381.13|10261.13|10378.14|10258.14|10
1652139750000|2022-05-09 23:42:30|10377.89|10257.89|10368.98|10248.98|10377.89|10257.89|10368.98|10248.98|10
1652139760000|2022-05-09 23:42:40|10368.58|10248.58|10360.59|10240.59|10368.58|10248.58|10360.09|10240.09|10
1652139770000|2022-05-09 23:42:50|10359.25|10239.25|10356.14|10236.14|10359.25|10239.25|10354.83|10234.83|10
1652139780000|2022-05-09 23:43:00|10358.1|10238.1|10362.89|10242.89|10362.89|10242.89|10358.1|10238.1|10
1652139790000|2022-05-09 23:43:10|10360.24|10240.24|10360.19|10240.19|10364.59|10244.59|10360.19|10240.19|10
1652139800000|2022-05-09 23:43:20|10357.77|10237.77|10359|10239|10359|10239|10357.47|10237.47|10
1652139810000|2022-05-09 23:43:30|10357.79|10237.79|10356.6|10236.6|10358.72|10238.72|10355.72|10235.72|10
1652139820000|2022-05-09 23:43:40|10356.27|10236.27|10349.54|10229.54|10356.27|10236.27|10349.54|10229.54|10
1652139830000|2022-05-09 23:43:50|10347.66|10227.66|10340.16|10220.16|10347.66|10227.66|10340.16|10220.16|10
1652139840000|2022-05-09 23:44:00|10340.35|10220.35|10325.74|10205.74|10340.35|10220.35|10324.38|10204.38|10
1652139850000|2022-05-09 23:44:10|10322.11|10202.11|10327.28|10207.28|10328.29|10208.29|10320.11|10200.11|10
1652139860000|2022-05-09 23:44:20|10327.37|10207.37|10322.52|10202.52|10327.62|10207.62|10322.52|10202.52|10
1652139870000|2022-05-09 23:44:30|10322.12|10202.12|10308.31|10188.31|10322.12|10202.12|10308.31|10188.31|10
1652139880000|2022-05-09 23:44:40|10308.2|10188.2|10294.7|10174.7|10308.2|10188.2|10294.7|10174.7|10
1652139890000|2022-05-09 23:44:50|10294.99|10174.99|10277.4|10157.4|10294.99|10174.99|10277.4|10157.4|10
1652139900000|2022-05-09 23:45:00|10277.38|10157.38|10292.41|10172.41|10292.41|10172.41|10277.38|10157.38|10
1652139910000|2022-05-09 23:45:10|10293.12|10173.12|10308.11|10188.11|10308.11|10188.11|10293.12|10173.12|10
1652139920000|2022-05-09 23:45:20|10308.57|10188.57|10315.91|10195.91|10315.91|10195.91|10308.57|10188.57|10
1652139930000|2022-05-09 23:45:30|10320.87|10200.87|10335.43|10215.43|10335.43|10215.43|10320.87|10200.87|10
1652139940000|2022-05-09 23:45:40|10335.88|10215.88|10339.01|10219.01|10339.37|10219.37|10335.58|10215.58|10
1652139950000|2022-05-09 23:45:50|10338.24|10218.24|10345.37|10225.37|10345.37|10225.37|10338.24|10218.24|10
1652139960000|2022-05-09 23:46:00|10345.73|10225.73|10356.66|10236.66|10356.66|10236.66|10345.73|10225.73|10
1652139970000|2022-05-09 23:46:10|10355.05|10235.05|10373.05|10253.05|10373.69|10253.69|10355.05|10235.05|9
1652139980000|2022-05-09 23:46:20|10373.11|10253.11|10376.22|10256.22|10379.79|10259.79|10373.11|10253.11|9
1652139990000|2022-05-09 23:46:30|10377.38|10257.38|10362.21|10242.21|10377.38|10257.38|10362.18|10242.18|10
1652140000000|2022-05-09 23:46:40|10361.38|10241.38|10353.69|10233.69|10361.38|10241.38|10353.69|10233.69|10
1652140010000|2022-05-09 23:46:50|10353.23|10233.23|10348.46|10228.46|10353.23|10233.23|10348.39|10228.39|10
1652140020000|2022-05-09 23:47:00|10348.95|10228.95|10342.24|10222.24|10348.95|10228.95|10342.24|10222.24|10
1652140030000|2022-05-09 23:47:10|10341.48|10221.48|10343.09|10223.09|10344.57|10224.57|10341.48|10221.48|10
1652140040000|2022-05-09 23:47:20|10342.64|10222.64|10336.43|10216.43|10342.64|10222.64|10336.43|10216.43|10
1652140050000|2022-05-09 23:47:30|10336.33|10216.33|10330.86|10210.86|10336.33|10216.33|10330.86|10210.86|10
1652140060000|2022-05-09 23:47:40|10330.4|10210.4|10319.45|10199.45|10330.4|10210.4|10319.45|10199.45|10
1652140070000|2022-05-09 23:47:50|10318.48|10198.48|10306.01|10186.01|10318.48|10198.48|10306.01|10186.01|10
1652140080000|2022-05-09 23:48:00|10306.83|10186.83|10303.89|10183.89|10306.83|10186.83|10302.45|10182.45|10
1652140090000|2022-05-09 23:48:10|10304.47|10184.47|10309.98|10189.98|10309.98|10189.98|10302.43|10182.43|10
1652140100000|2022-05-09 23:48:20|10314.43|10194.43|10332.43|10212.43|10332.43|10212.43|10314.43|10194.43|10
1652140110000|2022-05-09 23:48:30|10333.27|10213.27|10330.01|10210.01|10333.68|10213.68|10329.8|10209.8|10
1652140120000|2022-05-09 23:48:40|10328.78|10208.78|10316.88|10196.88|10328.78|10208.78|10316.88|10196.88|10
1652140130000|2022-05-09 23:48:50|10316.85|10196.85|10309.72|10189.72|10316.85|10196.85|10309.72|10189.72|10
1652140140000|2022-05-09 23:49:00|10308.16|10188.16|10297.85|10177.85|10308.16|10188.16|10297.85|10177.85|10
1652140150000|2022-05-09 23:49:10|10296.21|10176.21|10290.41|10170.41|10296.21|10176.21|10290.41|10170.41|10
1652140160000|2022-05-09 23:49:20|10289.51|10169.51|10280.07|10160.07|10289.51|10169.51|10280.07|10160.07|10
1652140170000|2022-05-09 23:49:30|10279.5|10159.5|10296.08|10176.08|10296.08|10176.08|10279.03|10159.03|10
1652140180000|2022-05-09 23:49:40|10295.38|10175.38|10295.15|10175.15|10298.05|10178.05|10295.15|10175.15|10
1652140190000|2022-05-09 23:49:50|10295.5|10175.5|10289.05|10169.05|10295.5|10175.5|10289.05|10169.05|10
1652140200000|2022-05-09 23:50:00|10287.51|10167.51|10283|10163|10287.51|10167.51|10281.54|10161.54|10
1652140210000|2022-05-09 23:50:10|10282.92|10162.92|10287.04|10167.04|10287.14|10167.14|10282.92|10162.92|10
1652140220000|2022-05-09 23:50:20|10286.86|10166.86|10291.75|10171.75|10291.75|10171.75|10286.86|10166.86|10
1652140230000|2022-05-09 23:50:30|10292.48|10172.48|10304.65|10184.65|10304.65|10184.65|10292.48|10172.48|10
1652140240000|2022-05-09 23:50:40|10305.15|10185.15|10317.34|10197.34|10317.43|10197.43|10305.15|10185.15|10
1652140250000|2022-05-09 23:50:50|10318.34|10198.34|10322.75|10202.75|10323.04|10203.04|10318.34|10198.34|10
1652140260000|2022-05-09 23:51:00|10322.56|10202.56|10318.53|10198.53|10323.62|10203.62|10318.53|10198.53|10
1652140270000|2022-05-09 23:51:10|10319.17|10199.17|10311.88|10191.88|10319.17|10199.17|10311.88|10191.88|9
1652140280000|2022-05-09 23:51:20|10311.23|10191.23|10312.12|10192.12|10312.39|10192.39|10310.22|10190.22|10
1652140290000|2022-05-09 23:51:30|10312.67|10192.67|10313.45|10193.45|10313.6|10193.6|10312.02|10192.02|10
1652140300000|2022-05-09 23:51:40|10313.36|10193.36|10305.03|10185.03|10313.36|10193.36|10305.03|10185.03|10
1652140310000|2022-05-09 23:51:50|10305.29|10185.29|10303.45|10183.45|10305.29|10185.29|10302.78|10182.78|10
1652140320000|2022-05-09 23:52:00|10303.19|10183.19|10305.08|10185.08|10305.44|10185.44|10303.19|10183.19|10
1652140330000|2022-05-09 23:52:10|10306.54|10186.54|10306.31|10186.31|10307.64|10187.64|10306.31|10186.31|10
1652140340000|2022-05-09 23:52:20|10306.54|10186.54|10307.83|10187.83|10308.18|10188.18|10306.54|10186.54|10
1652140350000|2022-05-09 23:52:30|10307.43|10187.43|10301.46|10181.46|10307.43|10187.43|10301.46|10181.46|10
1652140360000|2022-05-09 23:52:40|10300.9|10180.9|10289.57|10169.57|10300.9|10180.9|10289.57|10169.57|10
1652140370000|2022-05-09 23:52:50|10288.89|10168.89|10295.54|10175.54|10295.54|10175.54|10288.89|10168.89|10
1652140380000|2022-05-09 23:53:00|10295.08|10175.08|10300.84|10180.84|10300.84|10180.84|10295.08|10175.08|10
1652140390000|2022-05-09 23:53:10|10301.82|10181.82|10312.38|10192.38|10312.38|10192.38|10301.82|10181.82|10
1652140400000|2022-05-09 23:53:20|10312.45|10192.45|10322.21|10202.21|10322.21|10202.21|10312.45|10192.45|10
1652140410000|2022-05-09 23:53:30|10321.99|10201.99|10333.95|10213.95|10333.95|10213.95|10321.99|10201.99|10
1652140420000|2022-05-09 23:53:40|10334.42|10214.42|10337.56|10217.56|10337.56|10217.56|10334.42|10214.42|10
1652140430000|2022-05-09 23:53:50|10338.55|10218.55|10336.59|10216.59|10339.29|10219.29|10336.05|10216.05|10
1652140440000|2022-05-09 23:54:00|10335.13|10215.13|10331.96|10211.96|10335.13|10215.13|10331.87|10211.87|10
1652140450000|2022-05-09 23:54:10|10332.92|10212.92|10338.97|10218.97|10339.13|10219.13|10332.78|10212.78|10
1652140460000|2022-05-09 23:54:20|10339.73|10219.73|10342.33|10222.33|10342.33|10222.33|10335.54|10215.54|10
1652140470000|2022-05-09 23:54:30|10343.59|10223.59|10344.48|10224.48|10345.4|10225.4|10343.59|10223.59|10
1652140480000|2022-05-09 23:54:40|10343.72|10223.72|10343.04|10223.04|10344.02|10224.02|10343.04|10223.04|10
1652140490000|2022-05-09 23:54:50|10342.84|10222.84|10342.42|10222.42|10343.14|10223.14|10342.42|10222.42|10
1652140500000|2022-05-09 23:55:00|10342.91|10222.91|10343.88|10223.88|10343.88|10223.88|10340.89|10220.89|10
1652140510000|2022-05-09 23:55:10|10344.62|10224.62|10341.92|10221.92|10344.86|10224.86|10341.92|10221.92|10
1652140520000|2022-05-09 23:55:20|10340.94|10220.94|10334.29|10214.29|10340.94|10220.94|10334.29|10214.29|10
1652140530000|2022-05-09 23:55:30|10333.52|10213.52|10328.15|10208.15|10333.52|10213.52|10328.15|10208.15|10
1652140540000|2022-05-09 23:55:40|10327.52|10207.52|10320.83|10200.83|10327.52|10207.52|10320.83|10200.83|10
1652140550000|2022-05-09 23:55:50|10319.51|10199.51|10319.66|10199.66|10319.66|10199.66|10317.5|10197.5|10
1652140560000|2022-05-09 23:56:00|10319.08|10199.08|10319.14|10199.14|10320.66|10200.66|10319.08|10199.08|10
1652140570000|2022-05-09 23:56:10|10317.78|10197.78|10315.26|10195.26|10317.78|10197.78|10314.82|10194.82|10
1652140580000|2022-05-09 23:56:20|10314.94|10194.94|10306|10186|10314.94|10194.94|10306|10186|10
1652140590000|2022-05-09 23:56:30|10305.41|10185.41|10303.47|10183.47|10305.41|10185.41|10303.34|10183.34|10
1652140600000|2022-05-09 23:56:40|10303.65|10183.65|10303.51|10183.51|10303.65|10183.65|10302.6|10182.6|10
1652140610000|2022-05-09 23:56:50|10302.97|10182.97|10295.25|10175.25|10302.97|10182.97|10295.25|10175.25|9
1652140620000|2022-05-09 23:57:00|10293.37|10173.37|10278.48|10158.48|10293.37|10173.37|10278.48|10158.48|10
1652140630000|2022-05-09 23:57:10|10277.7|10157.7|10271.59|10151.59|10277.7|10157.7|10271.59|10151.59|10
1652140640000|2022-05-09 23:57:20|10271.99|10151.99|10267.25|10147.25|10271.99|10151.99|10267.25|10147.25|10
1652140650000|2022-05-09 23:57:30|10267|10147|10254.46|10134.46|10267.14|10147.14|10254.46|10134.46|10
1652140660000|2022-05-09 23:57:40|10252.46|10132.46|10237.35|10117.35|10252.46|10132.46|10237.35|10117.35|10
1652140670000|2022-05-09 23:57:50|10236.47|10116.47|10227.93|10107.93|10236.47|10116.47|10227.93|10107.93|10
1652140680000|2022-05-09 23:58:00|10226.04|10106.04|10215.16|10095.16|10226.04|10106.04|10215.16|10095.16|10
1652140690000|2022-05-09 23:58:10|10212.94|10092.94|10204.69|10084.69|10215.53|10095.53|10204.69|10084.69|10
1652140700000|2022-05-09 23:58:20|10204.36|10084.36|10193.11|10073.11|10204.36|10084.36|10193.11|10073.11|10
1652140710000|2022-05-09 23:58:30|10193.32|10073.32|10175.67|10055.67|10193.32|10073.32|10175.67|10055.67|10
1652140720000|2022-05-09 23:58:40|10162.97|10042.97|10145.15|10025.15|10162.97|10042.97|10145.15|10025.15|10
1652140730000|2022-05-09 23:58:50|10145.88|10025.88|10153.06|10033.06|10153.22|10033.22|10145.25|10025.25|10
1652140740000|2022-05-09 23:59:00|10153.47|10033.47|10150.71|10030.71|10154.07|10034.07|10150.71|10030.71|9
1652140750000|2022-05-09 23:59:10|10152.05|10032.05|10153.04|10033.04|10156.4|10036.4|10152.05|10032.05|9
1652140760000|2022-05-09 23:59:20|10153.19|10033.19|10142.81|10022.81|10157.05|10037.05|10142.81|10022.81|10
1652140770000|2022-05-09 23:59:30|10143.01|10023.01|10134.38|10014.38|10143.01|10023.01|10134.38|10014.38|10
1652140780000|2022-05-09 23:59:40|10134.05|10014.05|10133.59|10013.59|10134.05|10014.05|10130.53|10010.53|10
1652140790000|2022-05-09 23:59:50|10133.74|10013.74|10138.08|10018.08|10138.08|10018.08|10133.74|10013.74|10
1652140800000|2022-05-10 00:00:00|10137.39|10017.39|10138.9|10018.9|10140.33|10020.33|10137.39|10017.39|10
1652140810000|2022-05-10 00:00:10|10141.16|10021.16|10149.87|10029.87|10149.87|10029.87|10141.16|10021.16|9
1652140820000|2022-05-10 00:00:20|10148.97|10028.97|10162.23|10042.23|10162.23|10042.23|10147.38|10027.38|10
1652140830000|2022-05-10 00:00:30|10164.93|10044.93|10196.36|10076.36|10196.36|10076.36|10164.93|10044.93|10
1652140840000|2022-05-10 00:00:40|10196.94|10076.94|10196.59|10076.59|10197.71|10077.71|10195.28|10075.28|10
1652140850000|2022-05-10 00:00:50|10198.15|10078.15|10198.11|10078.11|10200.45|10080.45|10194.92|10074.92|10
1652140860000|2022-05-10 00:01:00|10198.18|10078.18|10198.57|10078.57|10198.57|10078.57|10196.69|10076.69|10
1652140870000|2022-05-10 00:01:10|10199.43|10079.43|10187.81|10067.81|10199.43|10079.43|10187.81|10067.81|10
1652140880000|2022-05-10 00:01:20|10187.82|10067.82|10163.78|10043.78|10187.82|10067.82|10163.64|10043.64|10
1652140890000|2022-05-10 00:01:30|10164.24|10044.24|10154.47|10034.47|10164.24|10044.24|10152.76|10032.76|10
1652140900000|2022-05-10 00:01:40|10153.45|10033.45|10143.49|10023.49|10153.77|10033.77|10143.49|10023.49|10
1652140910000|2022-05-10 00:01:50|10142.46|10022.46|10129.09|10009.09|10142.46|10022.46|10129.09|10009.09|10
1652140920000|2022-05-10 00:02:00|10128.34|10008.34|10166.57|10046.57|10166.57|10046.57|10128.15|10008.15|10
1652140930000|2022-05-10 00:02:10|10167.76|10047.76|10181.64|10061.64|10181.64|10061.64|10167.76|10047.76|10
1652140940000|2022-05-10 00:02:20|10184.32|10064.32|10218.12|10098.12|10218.12|10098.12|10184.32|10064.32|10
1652140950000|2022-05-10 00:02:30|10216.26|10096.26|10231.42|10111.42|10231.42|10111.42|10216.26|10096.26|10
1652140960000|2022-05-10 00:02:40|10233.77|10113.77|10269.49|10149.49|10269.49|10149.49|10233.77|10113.77|10
1652140970000|2022-05-10 00:02:50|10272.25|10152.25|10292.83|10172.83|10292.83|10172.83|10272.25|10152.25|10
1652140980000|2022-05-10 00:03:00|10293.05|10173.05|10279.73|10159.73|10293.05|10173.05|10279.72|10159.72|10
1652140990000|2022-05-10 00:03:10|10279.93|10159.93|10274.82|10154.82|10280.03|10160.03|10273.6|10153.6|10
1652141000000|2022-05-10 00:03:20|10271.52|10151.52|10251.24|10131.24|10271.52|10151.52|10251.24|10131.24|10
1652141010000|2022-05-10 00:03:30|10248.78|10128.78|10244.55|10124.55|10248.78|10128.78|10244.55|10124.55|10
1652141020000|2022-05-10 00:03:40|10244.14|10124.14|10241.89|10121.89|10244.14|10124.14|10241.89|10121.89|10
1652141030000|2022-05-10 00:03:50|10241.59|10121.59|10232.11|10112.11|10241.59|10121.59|10230.05|10110.05|10
1652141040000|2022-05-10 00:04:00|10231.66|10111.66|10227.25|10107.25|10231.81|10111.81|10226.84|10106.84|10
1652141050000|2022-05-10 00:04:10|10227.86|10107.86|10226.71|10106.71|10227.86|10107.86|10224.92|10104.92|9
1652141060000|2022-05-10 00:04:20|10226.47|10106.47|10227.96|10107.96|10229.41|10109.41|10226.47|10106.47|10
1652141070000|2022-05-10 00:04:30|10228|10108|10223.17|10103.17|10228|10108|10222.59|10102.59|10
1652141080000|2022-05-10 00:04:40|10222.79|10102.79|10219.58|10099.58|10222.79|10102.79|10219.58|10099.58|10
1652141090000|2022-05-10 00:04:50|10219.74|10099.74|10215.39|10095.39|10219.74|10099.74|10214.11|10094.11|9
1652141100000|2022-05-10 00:05:00|10214.03|10094.03|10214.45|10094.45|10216.14|10096.14|10214.02|10094.02|10
1652141110000|2022-05-10 00:05:10|10213.7|10093.7|10213.87|10093.87|10213.87|10093.87|10211.13|10091.13|10
1652141120000|2022-05-10 00:05:20|10214.52|10094.52|10223.49|10103.49|10223.49|10103.49|10214.52|10094.52|10
1652141130000|2022-05-10 00:05:30|10224.95|10104.95|10216.06|10096.06|10225.04|10105.04|10216.06|10096.06|10
1652141140000|2022-05-10 00:05:40|10215.28|10095.28|10211.68|10091.68|10215.28|10095.28|10211.63|10091.63|10
1652141150000|2022-05-10 00:05:50|10211.47|10091.47|10203.23|10083.23|10211.47|10091.47|10203.23|10083.23|10
1652141160000|2022-05-10 00:06:00|10203.03|10083.03|10200.01|10080.01|10203.03|10083.03|10200.01|10080.01|10
1652141170000|2022-05-10 00:06:10|10200.27|10080.27|10186.2|10066.2|10200.39|10080.39|10186.2|10066.2|10
1652141180000|2022-05-10 00:06:20|10185.01|10065.01|10181.02|10061.02|10185.15|10065.15|10181.02|10061.02|10
1652141190000|2022-05-10 00:06:30|10180.64|10060.64|10180.21|10060.21|10181.39|10061.39|10178.72|10058.72|10
1652141200000|2022-05-10 00:06:40|10179.5|10059.5|10180.82|10060.82|10182.07|10062.07|10179.31|10059.31|10
1652141210000|2022-05-10 00:06:50|10182.65|10062.65|10188.06|10068.06|10189.44|10069.44|10182.65|10062.65|10
1652141220000|2022-05-10 00:07:00|10188.44|10068.44|10181.03|10061.03|10188.44|10068.44|10181.03|10061.03|10
1652141230000|2022-05-10 00:07:10|10180.92|10060.92|10178.94|10058.94|10181.47|10061.47|10178.94|10058.94|10
1652141240000|2022-05-10 00:07:20|10179.33|10059.33|10179.65|10059.65|10180.01|10060.01|10177.42|10057.42|10
1652141250000|2022-05-10 00:07:30|10180.05|10060.05|10176.1|10056.1|10180.38|10060.38|10175.15|10055.15|10
1652141260000|2022-05-10 00:07:40|10175.93|10055.93|10178.91|10058.91|10178.91|10058.91|10172.83|10052.83|10
1652141270000|2022-05-10 00:07:50|10178.63|10058.63|10157.1|10037.1|10178.63|10058.63|10156.71|10036.71|10
1652141280000|2022-05-10 00:08:00|10155.99|10035.99|10154.28|10034.28|10155.99|10035.99|10154.05|10034.05|10
1652141290000|2022-05-10 00:08:10|10153.01|10033.01|10153.07|10033.07|10154.11|10034.11|10152.23|10032.23|10
1652141300000|2022-05-10 00:08:20|10152.42|10032.42|10151.25|10031.25|10154.33|10034.33|10151.25|10031.25|10
1652141310000|2022-05-10 00:08:30|10150.71|10030.71|10145.44|10025.44|10150.71|10030.71|10145.42|10025.42|10
1652141320000|2022-05-10 00:08:40|10144.15|10024.15|10137.27|10017.27|10144.15|10024.15|10137.27|10017.27|10
1652141330000|2022-05-10 00:08:50|10134.79|10014.79|10130.06|10010.06|10134.79|10014.79|10130.06|10010.06|10
1652141340000|2022-05-10 00:09:00|10128.39|10008.39|10118.96|9998.96|10128.39|10008.39|10118.96|9998.96|10
1652141350000|2022-05-10 00:09:10|10119.38|9999.38|10119.38|9999.38|10123.31|10003.31|10119.38|9999.38|10
1652141360000|2022-05-10 00:09:20|10119.86|9999.86|10124.01|10004.01|10124.01|10004.01|10119.51|9999.51|10
1652141370000|2022-05-10 00:09:30|10124.55|10004.55|10122.7|10002.7|10125.16|10005.16|10122.7|10002.7|10
1652141380000|2022-05-10 00:09:40|10122.6|10002.6|10112.49|9992.49|10122.6|10002.6|10112.49|9992.49|10
1652141390000|2022-05-10 00:09:50|10111.39|9991.39|10111.65|9991.65|10111.65|9991.65|10107.01|9987.01|10
1652141400000|2022-05-10 00:10:00|10110.98|9990.98|10104.82|9984.82|10110.98|9990.98|10103.98|9983.98|10
1652141410000|2022-05-10 00:10:10|10104.62|9984.62|10087.54|9967.54|10104.62|9984.62|10087.54|9967.54|10
1652141420000|2022-05-10 00:10:20|10087|9967|10070.11|9950.11|10087|9967|10070.11|9950.11|10
1652141430000|2022-05-10 00:10:30|10068.12|9948.12|10055.23|9935.23|10068.12|9948.12|10055.23|9935.23|10
1652141440000|2022-05-10 00:10:40|10054.33|9934.33|10048.68|9928.68|10054.33|9934.33|10048.68|9928.68|10
1652141450000|2022-05-10 00:10:50|10048.75|9928.75|10040.94|9920.94|10048.75|9928.75|10040.94|9920.94|10
1652141460000|2022-05-10 00:11:00|10039.8|9919.8|10030.76|9910.76|10039.8|9919.8|10030.76|9910.76|10
1652141470000|2022-05-10 00:11:10|10029.5|9909.5|10028.63|9908.63|10029.56|9909.56|10026.27|9906.27|10
1652141480000|2022-05-10 00:11:20|10027.57|9907.57|10048.31|9928.31|10048.31|9928.31|10026.26|9906.26|10
1652141490000|2022-05-10 00:11:30|10050.35|9930.35|10080.36|9960.36|10080.36|9960.36|10050.35|9930.35|10
1652141500000|2022-05-10 00:11:40|10083.87|9963.87|10101.26|9981.26|10105.56|9985.56|10083.87|9963.87|10
1652141510000|2022-05-10 00:11:50|10101.34|9981.34|10101.34|9981.34|10103.29|9983.29|10098.54|9978.54|10
1652141520000|2022-05-10 00:12:00|10101.48|9981.48|10104.94|9984.94|10106.54|9986.54|10101.48|9981.48|10
1652141530000|2022-05-10 00:12:10|10101.54|9981.54|10089.43|9969.43|10101.54|9981.54|10089.43|9969.43|10
1652141540000|2022-05-10 00:12:20|10088.87|9968.87|10070.66|9950.66|10088.87|9968.87|10070.66|9950.66|10
1652141550000|2022-05-10 00:12:30|10071.46|9951.46|10064.41|9944.41|10071.46|9951.46|10064.41|9944.41|10
1652141560000|2022-05-10 00:12:40|10063.61|9943.61|10058.73|9938.73|10063.61|9943.61|10058.17|9938.17|10
1652141570000|2022-05-10 00:12:50|10057.67|9937.67|10058.6|9938.6|10058.6|9938.6|10055.16|9935.16|10
1652141580000|2022-05-10 00:13:00|10058.85|9938.85|10056.79|9936.79|10058.85|9938.85|10055.64|9935.64|10
1652141590000|2022-05-10 00:13:10|10056.57|9936.57|10054.93|9934.93|10056.77|9936.77|10054.67|9934.67|10
1652141600000|2022-05-10 00:13:20|10056.24|9936.24|10045.37|9925.37|10056.55|9936.55|10045.37|9925.37|10
1652141610000|2022-05-10 00:13:30|10046.67|9926.67|10078.01|9958.01|10078.01|9958.01|10046.67|9926.67|10
1652141620000|2022-05-10 00:13:40|10080.79|9960.79|10104.62|9984.62|10104.62|9984.62|10080.79|9960.79|10
1652141630000|2022-05-10 00:13:50|10105.23|9985.23|10111.79|9991.79|10112.7|9992.7|10105.23|9985.23|10
1652141640000|2022-05-10 00:14:00|10112.33|9992.33|10102.38|9982.38|10117.55|9997.55|10102.38|9982.38|10
1652141650000|2022-05-10 00:14:10|10100.91|9980.91|10108.15|9988.15|10108.15|9988.15|10097.64|9977.64|10
1652141660000|2022-05-10 00:14:20|10109.87|9989.87|10140.06|10020.06|10140.06|10020.06|10109.87|9989.87|10
1652141670000|2022-05-10 00:14:30|10146.93|10026.93|10164.75|10044.75|10164.75|10044.75|10145.92|10025.92|10
1652141680000|2022-05-10 00:14:40|10163.69|10043.69|10165.08|10045.08|10166.46|10046.46|10163.43|10043.43|10
1652141690000|2022-05-10 00:14:50|10164.87|10044.87|10162.87|10042.87|10169|10049|10162.87|10042.87|10
1652141700000|2022-05-10 00:15:00|10164.72|10044.72|10158.96|10038.96|10164.72|10044.72|10158.96|10038.96|10
1652141710000|2022-05-10 00:15:10|10156.99|10036.99|10159.38|10039.38|10159.38|10039.38|10155.48|10035.48|10
1652141720000|2022-05-10 00:15:20|10160.95|10040.95|10154.84|10034.84|10160.95|10040.95|10154.84|10034.84|10
1652141730000|2022-05-10 00:15:30|10154.91|10034.91|10133.36|10013.36|10154.91|10034.91|10133.36|10013.36|10
1652141740000|2022-05-10 00:15:40|10128.53|10008.53|10136.63|10016.63|10136.63|10016.63|10128.53|10008.53|10
1652141750000|2022-05-10 00:15:50|10136.16|10016.16|10143.95|10023.95|10145.07|10025.07|10136.16|10016.16|10
1652141760000|2022-05-10 00:16:00|10145.53|10025.53|10168.14|10048.14|10168.14|10048.14|10145.53|10025.53|10
1652141770000|2022-05-10 00:16:10|10167.42|10047.42|10176.56|10056.56|10176.56|10056.56|10166.81|10046.81|10
1652141780000|2022-05-10 00:16:20|10177.44|10057.44|10185.44|10065.44|10185.44|10065.44|10177.44|10057.44|10
1652141790000|2022-05-10 00:16:30|10186.36|10066.36|10185.71|10065.71|10190.3|10070.3|10185.71|10065.71|10
1652141800000|2022-05-10 00:16:40|10184.73|10064.73|10179.55|10059.55|10184.73|10064.73|10179|10059|10
1652141810000|2022-05-10 00:16:50|10180.22|10060.22|10184.19|10064.19|10184.19|10064.19|10180.1|10060.1|10
1652141820000|2022-05-10 00:17:00|10184.76|10064.76|10187.46|10067.46|10187.46|10067.46|10182.76|10062.76|10
1652141830000|2022-05-10 00:17:10|10188.69|10068.69|10186.89|10066.89|10189.62|10069.62|10186.89|10066.89|10
1652141840000|2022-05-10 00:17:20|10186.62|10066.62|10181.56|10061.56|10186.62|10066.62|10180.97|10060.97|10
1652141850000|2022-05-10 00:17:30|10181.32|10061.32|10171.97|10051.97|10181.32|10061.32|10171.97|10051.97|10
1652141860000|2022-05-10 00:17:40|10172.07|10052.07|10166.99|10046.99|10172.18|10052.18|10166.99|10046.99|10
1652141870000|2022-05-10 00:17:50|10167.62|10047.62|10151.47|10031.47|10167.62|10047.62|10151.47|10031.47|10
1652141880000|2022-05-10 00:18:00|10151.54|10031.54|10130.73|10010.73|10151.54|10031.54|10130.73|10010.73|10
1652141890000|2022-05-10 00:18:10|10129.53|10009.53|10147.36|10027.36|10147.36|10027.36|10128.83|10008.83|10
1652141900000|2022-05-10 00:18:20|10147.39|10027.39|10146.79|10026.79|10151.29|10031.29|10146.79|10026.79|10
1652141910000|2022-05-10 00:18:30|10145.79|10025.79|10144.31|10024.31|10146.6|10026.6|10144.31|10024.31|10
1652141920000|2022-05-10 00:18:40|10144.72|10024.72|10138.89|10018.89|10144.72|10024.72|10138.89|10018.89|9
1652141930000|2022-05-10 00:18:50|10137.62|10017.62|10128.46|10008.46|10137.62|10017.62|10128.46|10008.46|10
1652141940000|2022-05-10 00:19:00|10127.65|10007.65|10107.19|9987.19|10127.65|10007.65|10107.19|9987.19|10
1652141950000|2022-05-10 00:19:10|10105.41|9985.41|10095.85|9975.85|10105.41|9985.41|10095.85|9975.85|10
1652141960000|2022-05-10 00:19:20|10095.15|9975.15|10086.8|9966.8|10095.15|9975.15|10086.8|9966.8|10
1652141970000|2022-05-10 00:19:30|10087.53|9967.53|10080.67|9960.67|10087.53|9967.53|10080.67|9960.67|10
1652141980000|2022-05-10 00:19:40|10079.62|9959.62|10073.32|9953.32|10079.69|9959.69|10073.32|9953.32|10
1652141990000|2022-05-10 00:19:50|10072.36|9952.36|10062.03|9942.03|10072.95|9952.95|10062.03|9942.03|10
1652142000000|2022-05-10 00:20:00|10060.57|9940.57|10062.9|9942.9|10062.9|9942.9|10059.76|9939.76|10
1652142010000|2022-05-10 00:20:10|10060.6|9940.6|10050|9930|10060.6|9940.6|10049.98|9929.98|10
1652142020000|2022-05-10 00:20:20|10050.99|9930.99|10047.93|9927.93|10051.53|9931.53|10044.6|9924.6|10
1652142030000|2022-05-10 00:20:30|10048.45|9928.45|10044.47|9924.47|10048.69|9928.69|10044.02|9924.02|10
1652142040000|2022-05-10 00:20:40|10042.91|9922.91|10045.34|9925.34|10046.55|9926.55|10041.99|9921.99|10
1652142050000|2022-05-10 00:20:50|10045.24|9925.24|10041.69|9921.69|10045.24|9925.24|10041.69|9921.69|10
1652142060000|2022-05-10 00:21:00|10042.93|9922.93|10048.88|9928.88|10048.88|9928.88|10042.93|9922.93|10
1652142070000|2022-05-10 00:21:10|10048.7|9928.7|10048.38|9928.38|10050.28|9930.28|10044.9|9924.9|10
1652142080000|2022-05-10 00:21:20|10051.37|9931.37|10059.7|9939.7|10060.62|9940.62|10051.37|9931.37|10
1652142090000|2022-05-10 00:21:30|10059.17|9939.17|10048.19|9928.19|10059.17|9939.17|10048.19|9928.19|10
1652142100000|2022-05-10 00:21:40|10047.85|9927.85|10038.65|9918.65|10047.85|9927.85|10038.65|9918.65|10
1652142110000|2022-05-10 00:21:50|10039|9919|10043.52|9923.52|10043.52|9923.52|10039|9919|10
1652142120000|2022-05-10 00:22:00|10044.97|9924.97|10045.43|9925.43|10049.42|9929.42|10044.97|9924.97|10
1652142130000|2022-05-10 00:22:10|10045.19|9925.19|10046.55|9926.55|10046.93|9926.93|10044.41|9924.41|10
1652142140000|2022-05-10 00:22:20|10046.29|9926.29|10048.15|9928.15|10048.88|9928.88|10046.11|9926.11|10
1652142150000|2022-05-10 00:22:30|10048.23|9928.23|10046.6|9926.6|10048.26|9928.26|10046.3|9926.3|10
1652142160000|2022-05-10 00:22:40|10046.61|9926.61|10051.77|9931.77|10052.04|9932.04|10046.61|9926.61|10
1652142170000|2022-05-10 00:22:50|10052.62|9932.62|10050.13|9930.13|10052.62|9932.62|10048.16|9928.16|10
1652142180000|2022-05-10 00:23:00|10050.99|9930.99|10042.77|9922.77|10050.99|9930.99|10042.77|9922.77|10
1652142190000|2022-05-10 00:23:10|10041.26|9921.26|10035.53|9915.53|10041.26|9921.26|10035.53|9915.53|10
1652142200000|2022-05-10 00:23:20|10035.76|9915.76|10027.45|9907.45|10035.76|9915.76|10027.37|9907.37|10
1652142210000|2022-05-10 00:23:30|10027.39|9907.39|10028.61|9908.61|10028.61|9908.61|10026.58|9906.58|9
1652142220000|2022-05-10 00:23:40|10028.38|9908.38|10045.23|9925.23|10045.23|9925.23|10028.38|9908.38|10
1652142230000|2022-05-10 00:23:50|10046.37|9926.37|10076.71|9956.71|10076.71|9956.71|10046.37|9926.37|10
1652142240000|2022-05-10 00:24:00|10078.03|9958.03|10111.25|9991.25|10111.25|9991.25|10078.03|9958.03|10
1652142250000|2022-05-10 00:24:10|10113.85|9993.85|10122.38|10002.38|10122.38|10002.38|10113.82|9993.82|10
1652142260000|2022-05-10 00:24:20|10123.86|10003.86|10118.92|9998.92|10125.02|10005.02|10118.92|9998.92|10
1652142270000|2022-05-10 00:24:30|10117.44|9997.44|10100.19|9980.19|10118.18|9998.18|10100.19|9980.19|10
1652142280000|2022-05-10 00:24:40|10097.85|9977.85|10092.1|9972.1|10097.85|9977.85|10092.1|9972.1|10
1652142290000|2022-05-10 00:24:50|10089.59|9969.59|10066.47|9946.47|10089.59|9969.59|10066.47|9946.47|10
1652142300000|2022-05-10 00:25:00|10065.46|9945.46|10061.05|9941.05|10065.46|9945.46|10060.53|9940.53|10
1652142310000|2022-05-10 00:25:10|10061.09|9941.09|10060.48|9940.48|10062.3|9942.3|10059.36|9939.36|10
1652142320000|2022-05-10 00:25:20|10060.61|9940.61|10049.19|9929.19|10060.61|9940.61|10049.19|9929.19|10
1652142330000|2022-05-10 00:25:30|10050.78|9930.78|10050.89|9930.89|10054.73|9934.73|10050.78|9930.78|10
1652142340000|2022-05-10 00:25:40|10051.4|9931.4|10059.49|9939.49|10060.64|9940.64|10051.4|9931.4|10
1652142350000|2022-05-10 00:25:50|10058.95|9938.95|10057.46|9937.46|10060.64|9940.64|10057.46|9937.46|10
1652142360000|2022-05-10 00:26:00|10057.74|9937.74|10067.2|9947.2|10067.5|9947.5|10057.74|9937.74|10
1652142370000|2022-05-10 00:26:10|10068.82|9948.82|10070.62|9950.62|10070.62|9950.62|10067.56|9947.56|10
1652142380000|2022-05-10 00:26:20|10070.44|9950.44|10071.66|9951.66|10072.91|9952.91|10070.44|9950.44|10
1652142390000|2022-05-10 00:26:30|10071.57|9951.57|10063.8|9943.8|10071.57|9951.57|10063.8|9943.8|10
1652142400000|2022-05-10 00:26:40|10062.86|9942.86|10057.94|9937.94|10062.86|9942.86|10057.94|9937.94|10
1652142410000|2022-05-10 00:26:50|10058.29|9938.29|10058.44|9938.44|10059.9|9939.9|10057.81|9937.81|10
1652142420000|2022-05-10 00:27:00|10058.25|9938.25|10050.93|9930.93|10058.8|9938.8|10050.93|9930.93|10
1652142430000|2022-05-10 00:27:10|10050.58|9930.58|10050.33|9930.33|10050.85|9930.85|10048.47|9928.47|10
1652142440000|2022-05-10 00:27:20|10049.59|9929.59|10048.26|9928.26|10049.59|9929.59|10047.93|9927.93|10
1652142450000|2022-05-10 00:27:30|10047.6|9927.6|10044.64|9924.64|10048.81|9928.81|10044.64|9924.64|10
1652142460000|2022-05-10 00:27:40|10044.91|9924.91|10038.11|9918.11|10044.91|9924.91|10038.11|9918.11|10
1652142470000|2022-05-10 00:27:50|10035.77|9915.77|10024.24|9904.24|10036.21|9916.21|10024.24|9904.24|10
1652142480000|2022-05-10 00:28:00|10021.12|9901.12|10025.59|9905.59|10025.59|9905.59|10017.96|9897.96|10
1652142490000|2022-05-10 00:28:10|10025.64|9905.64|10033.7|9913.7|10035.35|9915.35|10025.64|9905.64|10
1652142500000|2022-05-10 00:28:20|10030.61|9910.61|10029.69|9909.69|10033.96|9913.96|10027.95|9907.95|10
1652142510000|2022-05-10 00:28:30|10031.39|9911.39|10030.99|9910.99|10033.5|9913.5|10030.44|9910.44|10
1652142520000|2022-05-10 00:28:40|10030.39|9910.39|10029.27|9909.27|10030.52|9910.52|10028.44|9908.44|10
1652142530000|2022-05-10 00:28:50|10027.23|9907.23|10016.75|9896.75|10027.23|9907.23|10016.75|9896.75|10
1652142540000|2022-05-10 00:29:00|10014.14|9894.14|10013.34|9893.34|10015.24|9895.24|10012.83|9892.83|10
1652142550000|2022-05-10 00:29:10|10012.54|9892.54|10011.23|9891.23|10012.54|9892.54|10011.23|9891.23|10
1652142560000|2022-05-10 00:29:20|10009.92|9889.92|10004.36|9884.36|10009.92|9889.92|10003.98|9883.98|10
1652142570000|2022-05-10 00:29:30|10004.64|9884.64|10001.2|9881.2|10004.65|9884.65|10001.2|9881.2|10
1652142580000|2022-05-10 00:29:40|10001.94|9881.94|9998.88|9878.88|10001.94|9881.94|9998.88|9878.88|10
1652142590000|2022-05-10 00:29:50|9999.54|9879.54|10003.68|9883.68|10003.68|9883.68|9999.05|9879.05|10
1652142600000|2022-05-10 00:30:00|10003.49|9883.49|10011.59|9891.59|10011.59|9891.59|10003.49|9883.49|10
1652142610000|2022-05-10 00:30:10|10011.82|9891.82|10033.77|9913.77|10037.26|9917.26|10011.82|9891.82|10
1652142620000|2022-05-10 00:30:20|10038.29|9918.29|10032.02|9912.02|10043.9|9923.9|10032.02|9912.02|10
1652142630000|2022-05-10 00:30:30|10031.18|9911.18|10026.27|9906.27|10032.27|9912.27|10026.27|9906.27|10
1652142640000|2022-05-10 00:30:40|10024.4|9904.4|10020.28|9900.28|10024.4|9904.4|10020.22|9900.22|10
1652142650000|2022-05-10 00:30:50|10017.51|9897.51|10015.17|9895.17|10017.51|9897.51|10013.44|9893.44|10
1652142660000|2022-05-10 00:31:00|10014.63|9894.63|10021.35|9901.35|10021.35|9901.35|10014.63|9894.63|10
1652142670000|2022-05-10 00:31:10|10019.91|9899.91|10014.12|9894.12|10019.91|9899.91|10014.12|9894.12|10
1652142680000|2022-05-10 00:31:20|10012.76|9892.76|10002.8|9882.8|10012.76|9892.76|10002.8|9882.8|10
1652142690000|2022-05-10 00:31:30|10002.57|9882.57|9998.57|9878.57|10002.75|9882.75|9998.57|9878.57|10
1652142700000|2022-05-10 00:31:40|9996.42|9876.42|9989.33|9869.33|9996.42|9876.42|9989.33|9869.33|10
1652142710000|2022-05-10 00:31:50|9986.45|9866.45|9992.76|9872.76|9992.76|9872.76|9986.45|9866.45|10
1652142720000|2022-05-10 00:32:00|9993.69|9873.69|9996.84|9876.84|10000.36|9880.36|9993.69|9873.69|10
1652142730000|2022-05-10 00:32:10|9997.12|9877.12|9983.18|9863.18|9997.54|9877.54|9983.18|9863.18|10
1652142740000|2022-05-10 00:32:20|9981.48|9861.48|9973.16|9853.16|9981.48|9861.48|9973.16|9853.16|10
1652142750000|2022-05-10 00:32:30|9972.45|9852.45|9978.71|9858.71|9979|9859|9971.96|9851.96|10
1652142760000|2022-05-10 00:32:40|9979.6|9859.6|9990.26|9870.26|9990.26|9870.26|9979.21|9859.21|10
1652142770000|2022-05-10 00:32:50|9992|9872|10010.71|9890.71|10010.71|9890.71|9992|9872|10
1652142780000|2022-05-10 00:33:00|10010.99|9890.99|10023.93|9903.93|10023.93|9903.93|10010.99|9890.99|10
1652142790000|2022-05-10 00:33:10|10026.84|9906.84|10040.48|9920.48|10043.59|9923.59|10026.84|9906.84|10
1652142800000|2022-05-10 00:33:20|10041.14|9921.14|10036.64|9916.64|10042.15|9922.15|10035.92|9915.92|10
1652142810000|2022-05-10 00:33:30|10036.26|9916.26|10026.36|9906.36|10036.56|9916.56|10026.36|9906.36|10
1652142820000|2022-05-10 00:33:40|10024.77|9904.77|10012.89|9892.89|10024.77|9904.77|10012.89|9892.89|10
1652142830000|2022-05-10 00:33:50|10011.61|9891.61|10007.93|9887.93|10011.61|9891.61|10007.93|9887.93|10
1652142840000|2022-05-10 00:34:00|10006.62|9886.62|10014.41|9894.41|10014.73|9894.73|10006.62|9886.62|10
1652142850000|2022-05-10 00:34:10|10013.5|9893.5|10016.7|9896.7|10016.7|9896.7|10013.05|9893.05|10
1652142860000|2022-05-10 00:34:20|10018.73|9898.73|10024.57|9904.57|10025.61|9905.61|10018.73|9898.73|10
1652142870000|2022-05-10 00:34:30|10028.46|9908.46|10032.6|9912.6|10032.6|9912.6|10027.35|9907.35|10
1652142880000|2022-05-10 00:34:40|10032.2|9912.2|10035.48|9915.48|10035.48|9915.48|10032.2|9912.2|10
1652142890000|2022-05-10 00:34:50|10036.4|9916.4|10035.32|9915.32|10036.72|9916.72|10035.32|9915.32|10
1652142900000|2022-05-10 00:35:00|10035.51|9915.51|10048.95|9928.95|10048.95|9928.95|10035.51|9915.51|10
1652142910000|2022-05-10 00:35:10|10051.47|9931.47|10072.91|9952.91|10073.19|9953.19|10051.47|9931.47|10
1652142920000|2022-05-10 00:35:20|10074.37|9954.37|10080.89|9960.89|10080.89|9960.89|10074.37|9954.37|10
1652142930000|2022-05-10 00:35:30|10080.11|9960.11|10090.25|9970.25|10090.25|9970.25|10076.82|9956.82|10
1652142940000|2022-05-10 00:35:40|10090.41|9970.41|10095.39|9975.39|10098.17|9978.17|10090.41|9970.41|10
1652142950000|2022-05-10 00:35:50|10095.36|9975.36|10099.09|9979.09|10099.09|9979.09|10095.36|9975.36|10
1652142960000|2022-05-10 00:36:00|10099.92|9979.92|10101.96|9981.96|10101.96|9981.96|10099.92|9979.92|10
1652142970000|2022-05-10 00:36:10|10100.9|9980.9|10103.94|9983.94|10104.19|9984.19|10100.9|9980.9|10
1652142980000|2022-05-10 00:36:20|10103.73|9983.73|10112.65|9992.65|10112.65|9992.65|10103.73|9983.73|10
1652142990000|2022-05-10 00:36:30|10113.17|9993.17|10125.37|10005.37|10125.42|10005.42|10113.17|9993.17|9
1652143000000|2022-05-10 00:36:40|10125.9|10005.9|10134.19|10014.19|10135.05|10015.05|10125.9|10005.9|10
1652143010000|2022-05-10 00:36:50|10133.67|10013.67|10139.71|10019.71|10139.71|10019.71|10132.95|10012.95|10
1652143020000|2022-05-10 00:37:00|10140.15|10020.15|10150.68|10030.68|10150.68|10030.68|10140.15|10020.15|10
1652143030000|2022-05-10 00:37:10|10151.62|10031.62|10152.69|10032.69|10153.6|10033.6|10151.62|10031.62|10
1652143040000|2022-05-10 00:37:20|10153.27|10033.27|10151.67|10031.67|10153.59|10033.59|10151.67|10031.67|10
1652143050000|2022-05-10 00:37:30|10149.48|10029.48|10146.17|10026.17|10150.44|10030.44|10146.17|10026.17|10
1652143060000|2022-05-10 00:37:40|10146.15|10026.15|10150.95|10030.95|10150.95|10030.95|10145.16|10025.16|10
1652143070000|2022-05-10 00:37:50|10151.63|10031.63|10149.99|10029.99|10152.89|10032.89|10149.99|10029.99|10
1652143080000|2022-05-10 00:38:00|10149.57|10029.57|10144.38|10024.38|10149.57|10029.57|10144.38|10024.38|10
1652143090000|2022-05-10 00:38:10|10144.11|10024.11|10145.86|10025.86|10148.3|10028.3|10144.11|10024.11|10
1652143100000|2022-05-10 00:38:20|10145.53|10025.53|10147.27|10027.27|10147.91|10027.91|10145.53|10025.53|10
1652143110000|2022-05-10 00:38:30|10146.84|10026.84|10140.02|10020.02|10146.84|10026.84|10140.02|10020.02|10
1652143120000|2022-05-10 00:38:40|10139.83|10019.83|10147.09|10027.09|10147.09|10027.09|10139.15|10019.15|10
1652143130000|2022-05-10 00:38:50|10148.94|10028.94|10159.61|10039.61|10159.61|10039.61|10148.94|10028.94|10
1652143140000|2022-05-10 00:39:00|10159.22|10039.22|10169.94|10049.94|10169.94|10049.94|10159.22|10039.22|10
1652143150000|2022-05-10 00:39:10|10171.47|10051.47|10175.15|10055.15|10178.78|10058.78|10171.47|10051.47|10
1652143160000|2022-05-10 00:39:20|10175.33|10055.33|10179.51|10059.51|10179.51|10059.51|10175.03|10055.03|10
1652143170000|2022-05-10 00:39:30|10179.79|10059.79|10186.79|10066.79|10186.79|10066.79|10179.79|10059.79|10
1652143180000|2022-05-10 00:39:40|10187.57|10067.57|10197.99|10077.99|10197.99|10077.99|10187.57|10067.57|10
1652143190000|2022-05-10 00:39:50|10198.79|10078.79|10203.26|10083.26|10204.65|10084.65|10198.79|10078.79|10
1652143200000|2022-05-10 00:40:00|10203.3|10083.3|10205.19|10085.19|10205.19|10085.19|10203.3|10083.3|10
1652143210000|2022-05-10 00:40:10|10205.7|10085.7|10230.87|10110.87|10230.87|10110.87|10205.7|10085.7|10
1652143220000|2022-05-10 00:40:20|10234.72|10114.72|10238.74|10118.74|10242.37|10122.37|10234.72|10114.72|10
1652143230000|2022-05-10 00:40:30|10238.18|10118.18|10239.88|10119.88|10239.88|10119.88|10237.67|10117.67|10
1652143240000|2022-05-10 00:40:40|10240.68|10120.68|10249.05|10129.05|10249.56|10129.56|10240.68|10120.68|10
1652143250000|2022-05-10 00:40:50|10252.06|10132.06|10258.77|10138.77|10258.77|10138.77|10252.06|10132.06|9
1652143260000|2022-05-10 00:41:00|10258.87|10138.87|10258.71|10138.71|10258.87|10138.87|10255.69|10135.69|10
1652143270000|2022-05-10 00:41:10|10259.14|10139.14|10258.9|10138.9|10261.27|10141.27|10258.9|10138.9|10
1652143280000|2022-05-10 00:41:20|10257.15|10137.15|10253.92|10133.92|10258.87|10138.87|10253.92|10133.92|10
1652143290000|2022-05-10 00:41:30|10254.27|10134.27|10253.87|10133.87|10254.65|10134.65|10253.87|10133.87|10
1652143300000|2022-05-10 00:41:40|10253.88|10133.88|10252.39|10132.39|10253.88|10133.88|10252.3|10132.3|9
1652143310000|2022-05-10 00:41:50|10251.96|10131.96|10250.46|10130.46|10251.96|10131.96|10250.46|10130.46|10
1652143320000|2022-05-10 00:42:00|10250.48|10130.48|10247.07|10127.07|10250.48|10130.48|10247.07|10127.07|10
1652143330000|2022-05-10 00:42:10|10246.61|10126.61|10247.09|10127.09|10247.09|10127.09|10245.63|10125.63|10
1652143340000|2022-05-10 00:42:20|10247.14|10127.14|10251.52|10131.52|10251.66|10131.66|10245.81|10125.81|10
1652143350000|2022-05-10 00:42:30|10254.65|10134.65|10277.83|10157.83|10277.83|10157.83|10254.65|10134.65|10
1652143360000|2022-05-10 00:42:40|10281.26|10161.26|10295.77|10175.77|10295.77|10175.77|10281.26|10161.26|10
1652143370000|2022-05-10 00:42:50|10300.33|10180.33|10307.4|10187.4|10307.59|10187.59|10300.33|10180.33|10
1652143380000|2022-05-10 00:43:00|10305.72|10185.72|10309.67|10189.67|10309.67|10189.67|10305.72|10185.72|10
1652143390000|2022-05-10 00:43:10|10311.03|10191.03|10323.12|10203.12|10323.12|10203.12|10311.03|10191.03|10
1652143400000|2022-05-10 00:43:20|10326.46|10206.46|10351.91|10231.91|10351.91|10231.91|10326.46|10206.46|10
1652143410000|2022-05-10 00:43:30|10354.28|10234.28|10357.73|10237.73|10359.02|10239.02|10354.28|10234.28|10
1652143420000|2022-05-10 00:43:40|10361.61|10241.61|10367.14|10247.14|10367.14|10247.14|10358.4|10238.4|10
1652143430000|2022-05-10 00:43:50|10375.84|10255.84|10384.49|10264.49|10385.05|10265.05|10375.84|10255.84|10
1652143440000|2022-05-10 00:44:00|10381.32|10261.32|10380.66|10260.66|10383.29|10263.29|10378.01|10258.01|10
1652143450000|2022-05-10 00:44:10|10381.48|10261.48|10375.81|10255.81|10381.79|10261.79|10375.43|10255.43|10
1652143460000|2022-05-10 00:44:20|10372.9|10252.9|10381.62|10261.62|10381.62|10261.62|10372.9|10252.9|10
1652143470000|2022-05-10 00:44:30|10384.51|10264.51|10393.47|10273.47|10393.78|10273.78|10384.51|10264.51|10
1652143480000|2022-05-10 00:44:40|10393.4|10273.4|10412.7|10292.7|10412.7|10292.7|10393.4|10273.4|10
1652143490000|2022-05-10 00:44:50|10415.14|10295.14|10432.54|10312.54|10432.54|10312.54|10415.14|10295.14|10
1652143500000|2022-05-10 00:45:00|10435.27|10315.27|10446.22|10326.22|10447.46|10327.46|10435.27|10315.27|10
1652143510000|2022-05-10 00:45:10|10443.93|10323.93|10437.93|10317.93|10443.93|10323.93|10436.61|10316.61|10
1652143520000|2022-05-10 00:45:20|10437.67|10317.67|10412.07|10292.07|10437.67|10317.67|10410.96|10290.96|10
1652143530000|2022-05-10 00:45:30|10412.27|10292.27|10412.07|10292.07|10414.07|10294.07|10410.82|10290.82|10
1652143540000|2022-05-10 00:45:40|10413.66|10293.66|10413.3|10293.3|10414.6|10294.6|10412.83|10292.83|10
1652143550000|2022-05-10 00:45:50|10413.09|10293.09|10421.52|10301.52|10422.41|10302.41|10413.09|10293.09|10
1652143560000|2022-05-10 00:46:00|10423.13|10303.13|10440.77|10320.77|10440.77|10320.77|10423.13|10303.13|10
1652143570000|2022-05-10 00:46:10|10444.72|10324.72|10457.66|10337.66|10457.66|10337.66|10444.72|10324.72|10
1652143580000|2022-05-10 00:46:20|10460.27|10340.27|10471.37|10351.37|10471.37|10351.37|10460.27|10340.27|10
1652143590000|2022-05-10 00:46:30|10472.14|10352.14|10487.94|10367.94|10487.98|10367.98|10471.21|10351.21|10
1652143600000|2022-05-10 00:46:40|10494.47|10374.47|10520.58|10400.58|10520.58|10400.58|10494.47|10374.47|10
1652143610000|2022-05-10 00:46:50|10518.81|10398.81|10520.62|10400.62|10520.62|10400.62|10516.91|10396.91|10
1652143620000|2022-05-10 00:47:00|10519.67|10399.67|10514.91|10394.91|10522.67|10402.67|10514.24|10394.24|10
1652143630000|2022-05-10 00:47:10|10513.37|10393.37|10503.91|10383.91|10513.37|10393.37|10503.06|10383.06|10
1652143640000|2022-05-10 00:47:20|10501.61|10381.61|10487.75|10367.75|10501.61|10381.61|10487.75|10367.75|10
1652143650000|2022-05-10 00:47:30|10486.61|10366.61|10479.05|10359.05|10486.61|10366.61|10477.77|10357.77|10
1652143660000|2022-05-10 00:47:40|10478.01|10358.01|10465.13|10345.13|10478.28|10358.28|10465.13|10345.13|10
1652143670000|2022-05-10 00:47:50|10462.78|10342.78|10467.08|10347.08|10467.08|10347.08|10458.88|10338.88|10
1652143680000|2022-05-10 00:48:00|10467.14|10347.14|10462.95|10342.95|10469.08|10349.08|10462.95|10342.95|10
1652143690000|2022-05-10 00:48:10|10460.44|10340.44|10453.18|10333.18|10460.44|10340.44|10453.18|10333.18|10
1652143700000|2022-05-10 00:48:20|10451.4|10331.4|10446.99|10326.99|10451.4|10331.4|10445.84|10325.84|10
1652143710000|2022-05-10 00:48:30|10447.38|10327.38|10438.34|10318.34|10448.34|10328.34|10438.34|10318.34|10
1652143720000|2022-05-10 00:48:40|10435.23|10315.23|10420.92|10300.92|10435.23|10315.23|10420.92|10300.92|10
1652143730000|2022-05-10 00:48:50|10419.13|10299.13|10423.51|10303.51|10423.69|10303.69|10417.97|10297.97|10
1652143740000|2022-05-10 00:49:00|10423.59|10303.59|10418.49|10298.49|10423.59|10303.59|10418.49|10298.49|10
1652143750000|2022-05-10 00:49:10|10413.69|10293.69|10407.06|10287.06|10413.69|10293.69|10407.06|10287.06|10
1652143760000|2022-05-10 00:49:20|10405.54|10285.54|10392.99|10272.99|10405.54|10285.54|10392.99|10272.99|10
1652143770000|2022-05-10 00:49:30|10392.46|10272.46|10381.24|10261.24|10392.46|10272.46|10381.24|10261.24|10
1652143780000|2022-05-10 00:49:40|10379.31|10259.31|10375.9|10255.9|10379.31|10259.31|10375.9|10255.9|10
1652143790000|2022-05-10 00:49:50|10375.74|10255.74|10376.86|10256.86|10377.7|10257.7|10375.74|10255.74|10
1652143800000|2022-05-10 00:50:00|10377.02|10257.02|10380.15|10260.15|10381.26|10261.26|10376.69|10256.69|10
1652143810000|2022-05-10 00:50:10|10379.96|10259.96|10383.15|10263.15|10383.15|10263.15|10379.09|10259.09|10
1652143820000|2022-05-10 00:50:20|10385.14|10265.14|10389.09|10269.09|10389.09|10269.09|10385.14|10265.14|10
1652143830000|2022-05-10 00:50:30|10390.56|10270.56|10401.71|10281.71|10401.71|10281.71|10390.56|10270.56|10
1652143840000|2022-05-10 00:50:40|10403.28|10283.28|10409.98|10289.98|10410.05|10290.05|10403.28|10283.28|10
1652143850000|2022-05-10 00:50:50|10410.25|10290.25|10415.94|10295.94|10416.29|10296.29|10410.25|10290.25|10
1652143860000|2022-05-10 00:51:00|10416.4|10296.4|10412.98|10292.98|10418.96|10298.96|10412.98|10292.98|10
1652143870000|2022-05-10 00:51:10|10412.32|10292.32|10403.82|10283.82|10412.32|10292.32|10403.82|10283.82|10
1652143880000|2022-05-10 00:51:20|10402.8|10282.8|10397.54|10277.54|10402.8|10282.8|10396.11|10276.11|10
1652143890000|2022-05-10 00:51:30|10395.36|10275.36|10389.13|10269.13|10395.36|10275.36|10388.94|10268.94|10
1652143900000|2022-05-10 00:51:40|10386.39|10266.39|10380.55|10260.55|10387.74|10267.74|10380.55|10260.55|10
1652143910000|2022-05-10 00:51:50|10377.89|10257.89|10366.2|10246.2|10377.89|10257.89|10366.2|10246.2|10
1652143920000|2022-05-10 00:52:00|10366.65|10246.65|10363.7|10243.7|10366.75|10246.75|10362.37|10242.37|10
1652143930000|2022-05-10 00:52:10|10363.53|10243.53|10367.45|10247.45|10367.57|10247.57|10363.53|10243.53|10
1652143940000|2022-05-10 00:52:20|10367.6|10247.6|10369.16|10249.16|10370.71|10250.71|10367.6|10247.6|10
1652143950000|2022-05-10 00:52:30|10367.21|10247.21|10368.52|10248.52|10369.4|10249.4|10367.21|10247.21|10
1652143960000|2022-05-10 00:52:40|10369.21|10249.21|10363.24|10243.24|10369.74|10249.74|10362.25|10242.25|10
1652143970000|2022-05-10 00:52:50|10358.56|10238.56|10349.49|10229.49|10358.56|10238.56|10349.49|10229.49|10
1652143980000|2022-05-10 00:53:00|10349.82|10229.82|10345.11|10225.11|10349.82|10229.82|10344.48|10224.48|10
1652143990000|2022-05-10 00:53:10|10345.72|10225.72|10350.48|10230.48|10350.51|10230.51|10345.72|10225.72|9
1652144000000|2022-05-10 00:53:20|10349.8|10229.8|10347.86|10227.86|10350.35|10230.35|10347.86|10227.86|10
1652144010000|2022-05-10 00:53:30|10347.08|10227.08|10342.31|10222.31|10347.1|10227.1|10341.21|10221.21|10
1652144020000|2022-05-10 00:53:40|10344.71|10224.71|10343.86|10223.86|10344.71|10224.71|10342.46|10222.46|10
1652144030000|2022-05-10 00:53:50|10343.89|10223.89|10348.21|10228.21|10348.21|10228.21|10343.68|10223.68|10
1652144040000|2022-05-10 00:54:00|10349.01|10229.01|10358.85|10238.85|10358.85|10238.85|10348.88|10228.88|10
1652144050000|2022-05-10 00:54:10|10360.62|10240.62|10363.35|10243.35|10366.55|10246.55|10360.62|10240.62|10
1652144060000|2022-05-10 00:54:20|10363.53|10243.53|10361.46|10241.46|10363.53|10243.53|10360.81|10240.81|10
1652144070000|2022-05-10 00:54:30|10361.37|10241.37|10363.09|10243.09|10363.09|10243.09|10361.09|10241.09|9
1652144080000|2022-05-10 00:54:40|10362.85|10242.85|10357.44|10237.44|10363.85|10243.85|10357.44|10237.44|10
1652144090000|2022-05-10 00:54:50|10356.66|10236.66|10352.17|10232.17|10356.66|10236.66|10352.17|10232.17|10
1652144100000|2022-05-10 00:55:00|10352.16|10232.16|10346.62|10226.62|10352.77|10232.77|10346.54|10226.54|10
1652144110000|2022-05-10 00:55:10|10347.17|10227.17|10351.87|10231.87|10351.87|10231.87|10345.97|10225.97|10
1652144120000|2022-05-10 00:55:20|10352.11|10232.11|10365.89|10245.89|10365.89|10245.89|10352.11|10232.11|10
1652144130000|2022-05-10 00:55:30|10367.66|10247.66|10379.68|10259.68|10379.68|10259.68|10367.66|10247.66|10
1652144140000|2022-05-10 00:55:40|10380.17|10260.17|10385.75|10265.75|10385.89|10265.89|10380.17|10260.17|10
1652144150000|2022-05-10 00:55:50|10385.57|10265.57|10388.6|10268.6|10388.6|10268.6|10385.57|10265.57|10
1652144160000|2022-05-10 00:56:00|10389.26|10269.26|10388.84|10268.84|10390.65|10270.65|10388.84|10268.84|9
1652144170000|2022-05-10 00:56:10|10388.17|10268.17|10384.03|10264.03|10388.17|10268.17|10383.94|10263.94|10
1652144180000|2022-05-10 00:56:20|10384.18|10264.18|10383.5|10263.5|10384.18|10264.18|10380.52|10260.52|10
1652144190000|2022-05-10 00:56:30|10383.86|10263.86|10392.23|10272.23|10392.43|10272.43|10383.86|10263.86|10
1652144200000|2022-05-10 00:56:40|10391.55|10271.55|10392.69|10272.69|10392.81|10272.81|10390.39|10270.39|10
1652144210000|2022-05-10 00:56:50|10393.66|10273.66|10386.76|10266.76|10393.66|10273.66|10386.76|10266.76|10
1652144220000|2022-05-10 00:57:00|10386.22|10266.22|10381.47|10261.47|10386.57|10266.57|10381.47|10261.47|10
1652144230000|2022-05-10 00:57:10|10381.4|10261.4|10381.42|10261.42|10382.17|10262.17|10380.28|10260.28|10
1652144240000|2022-05-10 00:57:20|10381.08|10261.08|10387.32|10267.32|10387.32|10267.32|10380.47|10260.47|10
1652144250000|2022-05-10 00:57:30|10388.55|10268.55|10398.71|10278.71|10398.71|10278.71|10388.55|10268.55|10
1652144260000|2022-05-10 00:57:40|10400.85|10280.85|10413.77|10293.77|10413.77|10293.77|10400.85|10280.85|10
1652144270000|2022-05-10 00:57:50|10414.83|10294.83|10430.97|10310.97|10430.97|10310.97|10414.83|10294.83|10
1652144280000|2022-05-10 00:58:00|10432.8|10312.8|10439.04|10319.04|10440.81|10320.81|10432.8|10312.8|10
1652144290000|2022-05-10 00:58:10|10440.1|10320.1|10442.69|10322.69|10443.28|10323.28|10439.15|10319.15|10
1652144300000|2022-05-10 00:58:20|10441.85|10321.85|10441.95|10321.95|10442.85|10322.85|10440.64|10320.64|10
1652144310000|2022-05-10 00:58:30|10442.27|10322.27|10437.87|10317.87|10442.27|10322.27|10437.87|10317.87|10
1652144320000|2022-05-10 00:58:40|10438.5|10318.5|10445.18|10325.18|10445.18|10325.18|10438.1|10318.1|10
1652144330000|2022-05-10 00:58:50|10446.73|10326.73|10463.56|10343.56|10463.67|10343.67|10446.73|10326.73|10
1652144340000|2022-05-10 00:59:00|10464.67|10344.67|10471.46|10351.46|10472.14|10352.14|10464.67|10344.67|10
1652144350000|2022-05-10 00:59:10|10471.28|10351.28|10476.35|10356.35|10476.35|10356.35|10470.73|10350.73|10
1652144360000|2022-05-10 00:59:20|10476.93|10356.93|10477.4|10357.4|10477.4|10357.4|10476.19|10356.19|10
1652144370000|2022-05-10 00:59:30|10477.36|10357.36|10478.63|10358.63|10479.21|10359.21|10476.93|10356.93|10
1652144380000|2022-05-10 00:59:40|10481.19|10361.19|10486.77|10366.77|10486.77|10366.77|10477.51|10357.51|10
1652144390000|2022-05-10 00:59:50|10487.42|10367.42|10495.75|10375.75|10496.45|10376.45|10487.42|10367.42|10
1652144400000|2022-05-10 01:00:00|10495.83|10375.83|10498.01|10378.01|10498.01|10378.01|10494.07|10374.07|10
1652144410000|2022-05-10 01:00:10|10497.97|10377.97|10501.18|10381.18|10501.18|10381.18|10497.71|10377.71|10
1652144420000|2022-05-10 01:00:20|10501.15|10381.15|10500.52|10380.52|10501.5|10381.5|10500.02|10380.02|10
1652144430000|2022-05-10 01:00:30|10501.55|10381.55|10495.28|10375.28|10501.55|10381.55|10495.28|10375.28|10
1652144440000|2022-05-10 01:00:40|10495.67|10375.67|10493.77|10373.77|10495.67|10375.67|10492.93|10372.93|10
1652144450000|2022-05-10 01:00:50|10493.96|10373.96|10496.8|10376.8|10497.55|10377.55|10493.96|10373.96|10
1652144460000|2022-05-10 01:01:00|10497.5|10377.5|10492.61|10372.61|10497.5|10377.5|10492.61|10372.61|10
1652144470000|2022-05-10 01:01:10|10492.86|10372.86|10479.73|10359.73|10492.86|10372.86|10479.73|10359.73|10
1652144480000|2022-05-10 01:01:20|10480.16|10360.16|10480.75|10360.75|10481.07|10361.07|10475.48|10355.48|10
1652144490000|2022-05-10 01:01:30|10481.45|10361.45|10493.29|10373.29|10493.29|10373.29|10481.2|10361.2|10
1652144500000|2022-05-10 01:01:40|10493.37|10373.37|10496.59|10376.59|10496.59|10376.59|10493.37|10373.37|10
1652144510000|2022-05-10 01:01:50|10496.88|10376.88|10499.42|10379.42|10499.42|10379.42|10496.88|10376.88|10
1652144520000|2022-05-10 01:02:00|10499.73|10379.73|10497.01|10377.01|10500.26|10380.26|10497.01|10377.01|10
1652144530000|2022-05-10 01:02:10|10497.06|10377.06|10495.2|10375.2|10498.14|10378.14|10495.12|10375.12|10
1652144540000|2022-05-10 01:02:20|10494.98|10374.98|10494.46|10374.46|10495.25|10375.25|10493.51|10373.51|10
1652144550000|2022-05-10 01:02:30|10494.68|10374.68|10501.46|10381.46|10501.46|10381.46|10494.18|10374.18|10
1652144560000|2022-05-10 01:02:40|10501.48|10381.48|10505.95|10385.95|10505.95|10385.95|10501.48|10381.48|10
1652144570000|2022-05-10 01:02:50|10507.58|10387.58|10516.43|10396.43|10518.83|10398.83|10507.58|10387.58|10
1652144580000|2022-05-10 01:03:00|10516.24|10396.24|10516.65|10396.65|10517.69|10397.69|10512.16|10392.16|10
1652144590000|2022-05-10 01:03:10|10519.29|10399.29|10536.42|10416.42|10536.42|10416.42|10519.29|10399.29|10
1652144600000|2022-05-10 01:03:20|10536.13|10416.13|10557.61|10437.61|10558.18|10438.18|10536.13|10416.13|10
1652144610000|2022-05-10 01:03:30|10557.96|10437.96|10576.25|10456.25|10576.25|10456.25|10557.96|10437.96|10
1652144620000|2022-05-10 01:03:40|10578.38|10458.38|10592.13|10472.13|10592.13|10472.13|10578.38|10458.38|10
1652144630000|2022-05-10 01:03:50|10593.86|10473.86|10599.65|10479.65|10600.47|10480.47|10593.86|10473.86|10
1652144640000|2022-05-10 01:04:00|10600.59|10480.59|10598.15|10478.15|10601.17|10481.17|10597.92|10477.92|10
1652144650000|2022-05-10 01:04:10|10598.6|10478.6|10593.84|10473.84|10598.6|10478.6|10593.26|10473.26|10
1652144660000|2022-05-10 01:04:20|10594.38|10474.38|10594.26|10474.26|10594.41|10474.41|10592.34|10472.34|10
1652144670000|2022-05-10 01:04:30|10594.44|10474.44|10595.69|10475.69|10595.69|10475.69|10593.07|10473.07|10
1652144680000|2022-05-10 01:04:40|10595.66|10475.66|10593.27|10473.27|10595.66|10475.66|10593.26|10473.26|10
1652144690000|2022-05-10 01:04:50|10593.3|10473.3|10598.49|10478.49|10600.03|10480.03|10593.3|10473.3|10
1652144700000|2022-05-10 01:05:00|10600.04|10480.04|10610.09|10490.09|10610.09|10490.09|10600.04|10480.04|10
1652144710000|2022-05-10 01:05:10|10611|10491|10633.2|10513.2|10633.2|10513.2|10610.98|10490.98|10
1652144720000|2022-05-10 01:05:20|10640.71|10520.71|10663.43|10543.43|10665.27|10545.27|10640.71|10520.71|10
1652144730000|2022-05-10 01:05:30|10661.86|10541.86|10690.78|10570.78|10690.78|10570.78|10661.86|10541.86|10
1652144740000|2022-05-10 01:05:40|10690.56|10570.56|10696.69|10576.69|10702.61|10582.61|10689.23|10569.23|10
1652144750000|2022-05-10 01:05:50|10696.46|10576.46|10679.16|10559.16|10696.46|10576.46|10679.16|10559.16|10
1652144760000|2022-05-10 01:06:00|10676.61|10556.61|10692.03|10572.03|10692.03|10572.03|10675.82|10555.82|9
1652144770000|2022-05-10 01:06:10|10694.22|10574.22|10707.67|10587.67|10708.49|10588.49|10694.22|10574.22|10
1652144780000|2022-05-10 01:06:20|10710.07|10590.07|10695.02|10575.02|10710.07|10590.07|10695.02|10575.02|10
1652144790000|2022-05-10 01:06:30|10694.77|10574.77|10695.53|10575.53|10697.94|10577.94|10694.77|10574.77|10
1652144800000|2022-05-10 01:06:40|10695.21|10575.21|10699.34|10579.34|10699.34|10579.34|10695.21|10575.21|10
1652144810000|2022-05-10 01:06:50|10700.59|10580.59|10712.72|10592.72|10712.72|10592.72|10700.59|10580.59|10
1652144820000|2022-05-10 01:07:00|10713.17|10593.17|10702.62|10582.62|10713.17|10593.17|10702.51|10582.51|10
1652144830000|2022-05-10 01:07:10|10702.58|10582.58|10705.04|10585.04|10706.19|10586.19|10702.58|10582.58|10
1652144840000|2022-05-10 01:07:20|10704.74|10584.74|10700.96|10580.96|10704.74|10584.74|10700.96|10580.96|10
1652144850000|2022-05-10 01:07:30|10696.81|10576.81|10675.22|10555.22|10696.81|10576.81|10675.22|10555.22|10
1652144860000|2022-05-10 01:07:40|10674.47|10554.47|10669.97|10549.97|10674.47|10554.47|10669.7|10549.7|10
1652144870000|2022-05-10 01:07:50|10669.29|10549.29|10655.54|10535.54|10669.29|10549.29|10655.54|10535.54|10
1652144880000|2022-05-10 01:08:00|10655.08|10535.08|10638.51|10518.51|10655.08|10535.08|10638.51|10518.51|10
1652144890000|2022-05-10 01:08:10|10638.56|10518.56|10632.5|10512.5|10638.56|10518.56|10632.07|10512.07|10
1652144900000|2022-05-10 01:08:20|10632.42|10512.42|10630.11|10510.11|10633.87|10513.87|10630.11|10510.11|10
1652144910000|2022-05-10 01:08:30|10629.49|10509.49|10633.79|10513.79|10633.79|10513.79|10628.61|10508.61|10
1652144920000|2022-05-10 01:08:40|10633.15|10513.15|10638.55|10518.55|10638.89|10518.89|10633.15|10513.15|10
1652144930000|2022-05-10 01:08:50|10636.04|10516.04|10635.19|10515.19|10636.08|10516.08|10633.24|10513.24|10
1652144940000|2022-05-10 01:09:00|10635.68|10515.68|10652.25|10532.25|10653.61|10533.61|10635.68|10515.68|10
1652144950000|2022-05-10 01:09:10|10653.23|10533.23|10648.58|10528.58|10653.23|10533.23|10646.08|10526.08|10
1652144960000|2022-05-10 01:09:20|10648.65|10528.65|10654.59|10534.59|10655.05|10535.05|10648.27|10528.27|10
1652144970000|2022-05-10 01:09:30|10655.18|10535.18|10672.01|10552.01|10674.6|10554.6|10655.18|10535.18|10
1652144980000|2022-05-10 01:09:40|10674.48|10554.48|10690.33|10570.33|10690.76|10570.76|10672.19|10552.19|10
1652144990000|2022-05-10 01:09:50|10690.87|10570.87|10697.43|10577.43|10697.43|10577.43|10690.87|10570.87|10
1652145000000|2022-05-10 01:10:00|10696.57|10576.57|10691.71|10571.71|10697.78|10577.78|10691.71|10571.71|10
1652145010000|2022-05-10 01:10:10|10691.88|10571.88|10682.46|10562.46|10692.1|10572.1|10682.43|10562.43|10
1652145020000|2022-05-10 01:10:20|10681.78|10561.78|10674.91|10554.91|10681.78|10561.78|10674.56|10554.56|10
1652145030000|2022-05-10 01:10:30|10673.72|10553.72|10657.55|10537.55|10673.72|10553.72|10657.55|10537.55|9
1652145040000|2022-05-10 01:10:40|10656.74|10536.74|10645.17|10525.17|10656.76|10536.76|10645.17|10525.17|10
1652145050000|2022-05-10 01:10:50|10642.36|10522.36|10631.57|10511.57|10642.36|10522.36|10631.57|10511.57|10
1652145060000|2022-05-10 01:11:00|10630.85|10510.85|10630.83|10510.83|10632.32|10512.32|10629.86|10509.86|10
1652145070000|2022-05-10 01:11:10|10630.61|10510.61|10626.44|10506.44|10630.61|10510.61|10625.68|10505.68|10
1652145080000|2022-05-10 01:11:20|10628.77|10508.77|10640.63|10520.63|10640.63|10520.63|10628.77|10508.77|10
1652145090000|2022-05-10 01:11:30|10641.34|10521.34|10640.6|10520.6|10643.77|10523.77|10640.27|10520.27|10
1652145100000|2022-05-10 01:11:40|10640.59|10520.59|10635.72|10515.72|10640.76|10520.76|10635.72|10515.72|10
1652145110000|2022-05-10 01:11:50|10635.37|10515.37|10635.19|10515.19|10635.57|10515.57|10633.06|10513.06|10
1652145120000|2022-05-10 01:12:00|10637.12|10517.12|10631.87|10511.87|10637.12|10517.12|10631.87|10511.87|10
1652145130000|2022-05-10 01:12:10|10632.03|10512.03|10622.47|10502.47|10632.03|10512.03|10622.47|10502.47|10
1652145140000|2022-05-10 01:12:20|10621.99|10501.99|10613.01|10493.01|10622.13|10502.13|10613.01|10493.01|10
1652145150000|2022-05-10 01:12:30|10612.68|10492.68|10603.96|10483.96|10612.68|10492.68|10603.96|10483.96|10
1652145160000|2022-05-10 01:12:40|10602.62|10482.62|10594.89|10474.89|10602.62|10482.62|10594.89|10474.89|10
1652145170000|2022-05-10 01:12:50|10592.47|10472.47|10586.49|10466.49|10592.47|10472.47|10586.49|10466.49|10
1652145180000|2022-05-10 01:13:00|10586.08|10466.08|10579.72|10459.72|10586.08|10466.08|10579.72|10459.72|10
1652145190000|2022-05-10 01:13:10|10579.62|10459.62|10573.79|10453.79|10579.62|10459.62|10573.19|10453.19|10
1652145200000|2022-05-10 01:13:20|10573.12|10453.12|10568.65|10448.65|10573.12|10453.12|10568.65|10448.65|10
1652145210000|2022-05-10 01:13:30|10568.68|10448.68|10567.61|10447.61|10568.85|10448.85|10566.65|10446.65|10
1652145220000|2022-05-10 01:13:40|10568.75|10448.75|10577.17|10457.17|10577.17|10457.17|10568.75|10448.75|10
1652145230000|2022-05-10 01:13:50|10577.2|10457.2|10577.37|10457.37|10577.49|10457.49|10576.73|10456.73|10
1652145240000|2022-05-10 01:14:00|10577.32|10457.32|10579.95|10459.95|10579.95|10459.95|10577.32|10457.32|10
1652145250000|2022-05-10 01:14:10|10580.81|10460.81|10580.62|10460.62|10582.25|10462.25|10580.47|10460.47|10
1652145260000|2022-05-10 01:14:20|10581.07|10461.07|10580.81|10460.81|10583.54|10463.54|10580.41|10460.41|10
1652145270000|2022-05-10 01:14:30|10580.88|10460.88|10580.09|10460.09|10583.03|10463.03|10580.09|10460.09|10
1652145280000|2022-05-10 01:14:40|10580.74|10460.74|10569.68|10449.68|10580.74|10460.74|10569.68|10449.68|10
1652145290000|2022-05-10 01:14:50|10569.88|10449.88|10572.15|10452.15|10572.5|10452.5|10568.93|10448.93|10
1652145300000|2022-05-10 01:15:00|10572.23|10452.23|10568.32|10448.32|10572.89|10452.89|10568.32|10448.32|10
1652145310000|2022-05-10 01:15:10|10568.25|10448.25|10577.94|10457.94|10577.94|10457.94|10568.25|10448.25|10
1652145320000|2022-05-10 01:15:20|10579.91|10459.91|10590.6|10470.6|10590.6|10470.6|10579.91|10459.91|10
1652145330000|2022-05-10 01:15:30|10590.85|10470.85|10609.28|10489.28|10609.28|10489.28|10590.12|10470.12|10
1652145340000|2022-05-10 01:15:40|10610.96|10490.96|10613.61|10493.61|10617.8|10497.8|10610.96|10490.96|10
1652145350000|2022-05-10 01:15:50|10613.49|10493.49|10607.18|10487.18|10616.14|10496.14|10607.18|10487.18|10
1652145360000|2022-05-10 01:16:00|10606.74|10486.74|10591.23|10471.23|10606.74|10486.74|10591.23|10471.23|10
1652145370000|2022-05-10 01:16:10|10591.16|10471.16|10577.44|10457.44|10591.16|10471.16|10577.44|10457.44|10
1652145380000|2022-05-10 01:16:20|10575.54|10455.54|10568.57|10448.57|10575.54|10455.54|10568.12|10448.12|10
1652145390000|2022-05-10 01:16:30|10568.38|10448.38|10568.4|10448.4|10568.4|10448.4|10567.25|10447.25|10
1652145400000|2022-05-10 01:16:40|10568.05|10448.05|10568.27|10448.27|10569.01|10449.01|10567.94|10447.94|10
1652145410000|2022-05-10 01:16:50|10567.5|10447.5|10567.23|10447.23|10567.5|10447.5|10565.83|10445.83|9
1652145420000|2022-05-10 01:17:00|10567.88|10447.88|10571.27|10451.27|10571.87|10451.87|10567.82|10447.82|10
1652145430000|2022-05-10 01:17:10|10571.99|10451.99|10571.83|10451.83|10573.1|10453.1|10571.39|10451.39|10
1652145440000|2022-05-10 01:17:20|10572.46|10452.46|10563.83|10443.83|10572.46|10452.46|10563.83|10443.83|10
1652145450000|2022-05-10 01:17:30|10563.46|10443.46|10555.17|10435.17|10563.46|10443.46|10555.17|10435.17|10
1652145460000|2022-05-10 01:17:40|10553.77|10433.77|10549.45|10429.45|10553.83|10433.83|10549.45|10429.45|10
1652145470000|2022-05-10 01:17:50|10548.85|10428.85|10548.11|10428.11|10549.34|10429.34|10548.08|10428.08|10
1652145480000|2022-05-10 01:18:00|10547.52|10427.52|10544.74|10424.74|10547.52|10427.52|10544.74|10424.74|10
1652145490000|2022-05-10 01:18:10|10544.06|10424.06|10538.96|10418.96|10544.06|10424.06|10538.96|10418.96|10
1652145500000|2022-05-10 01:18:20|10537.27|10417.27|10536.01|10416.01|10538.25|10418.25|10535.67|10415.67|10
1652145510000|2022-05-10 01:18:30|10536.27|10416.27|10531.23|10411.23|10537.04|10417.04|10531.04|10411.04|10
1652145520000|2022-05-10 01:18:40|10529.93|10409.93|10522.66|10402.66|10529.93|10409.93|10522.46|10402.46|10
1652145530000|2022-05-10 01:18:50|10522.14|10402.14|10518.56|10398.56|10522.62|10402.62|10515.93|10395.93|10
1652145540000|2022-05-10 01:19:00|10518.43|10398.43|10516.31|10396.31|10518.43|10398.43|10515.83|10395.83|9
1652145550000|2022-05-10 01:19:10|10515|10395|10513.78|10393.78|10516.07|10396.07|10513.78|10393.78|10
1652145560000|2022-05-10 01:19:20|10513.23|10393.23|10514.34|10394.34|10517.1|10397.1|10513.23|10393.23|10
1652145570000|2022-05-10 01:19:30|10511.9|10391.9|10501.76|10381.76|10511.9|10391.9|10501.76|10381.76|10
1652145580000|2022-05-10 01:19:40|10502.6|10382.6|10501.01|10381.01|10502.6|10382.6|10500.88|10380.88|10
1652145590000|2022-05-10 01:19:50|10500.91|10380.91|10500.44|10380.44|10501.47|10381.47|10499.65|10379.65|10
1652145600000|2022-05-10 01:20:00|10502.24|10382.24|10508.57|10388.57|10509.27|10389.27|10502.24|10382.24|10
1652145610000|2022-05-10 01:20:10|10507.33|10387.33|10509.43|10389.43|10509.43|10389.43|10507.33|10387.33|9
1652145620000|2022-05-10 01:20:20|10509.47|10389.47|10514.23|10394.23|10514.23|10394.23|10508.96|10388.96|10
1652145630000|2022-05-10 01:20:30|10514.75|10394.75|10522.54|10402.54|10522.54|10402.54|10514.38|10394.38|10
1652145640000|2022-05-10 01:20:40|10522.33|10402.33|10532.2|10412.2|10532.37|10412.37|10522.33|10402.33|10
1652145650000|2022-05-10 01:20:50|10532.59|10412.59|10538.92|10418.92|10539.08|10419.08|10532.59|10412.59|10
1652145660000|2022-05-10 01:21:00|10539.24|10419.24|10540.82|10420.82|10541.42|10421.42|10539.24|10419.24|10
1652145670000|2022-05-10 01:21:10|10541.21|10421.21|10549.37|10429.37|10549.37|10429.37|10541.21|10421.21|10
1652145680000|2022-05-10 01:21:20|10549.66|10429.66|10545.6|10425.6|10552.57|10432.57|10545.6|10425.6|10
1652145690000|2022-05-10 01:21:30|10544.77|10424.77|10537.02|10417.02|10544.77|10424.77|10537.02|10417.02|10
1652145700000|2022-05-10 01:21:40|10536.32|10416.32|10532.34|10412.34|10536.32|10416.32|10532.34|10412.34|10
1652145710000|2022-05-10 01:21:50|10532.12|10412.12|10528.86|10408.86|10532.12|10412.12|10528.75|10408.75|10
1652145720000|2022-05-10 01:22:00|10526.61|10406.61|10527.52|10407.52|10530.42|10410.42|10524.94|10404.94|10
1652145730000|2022-05-10 01:22:10|10528.07|10408.07|10535.59|10415.59|10535.59|10415.59|10527.72|10407.72|10
1652145740000|2022-05-10 01:22:20|10536.8|10416.8|10537.06|10417.06|10538.32|10418.32|10536.51|10416.51|9
1652145750000|2022-05-10 01:22:30|10536.99|10416.99|10542.5|10422.5|10542.5|10422.5|10536.99|10416.99|10
1652145760000|2022-05-10 01:22:40|10542.63|10422.63|10550.93|10430.93|10552.13|10432.13|10542.63|10422.63|10
1652145770000|2022-05-10 01:22:50|10549.92|10429.92|10556.54|10436.54|10557.12|10437.12|10549.92|10429.92|10
1652145780000|2022-05-10 01:23:00|10555.82|10435.82|10559.03|10439.03|10559.03|10439.03|10554.87|10434.87|10
1652145790000|2022-05-10 01:23:10|10559.47|10439.47|10568.45|10448.45|10568.45|10448.45|10559.47|10439.47|10
1652145800000|2022-05-10 01:23:20|10568.41|10448.41|10575.61|10455.61|10575.61|10455.61|10568.41|10448.41|10
1652145810000|2022-05-10 01:23:30|10577.46|10457.46|10588.27|10468.27|10588.27|10468.27|10577.46|10457.46|10
1652145820000|2022-05-10 01:23:40|10588.57|10468.57|10593.63|10473.63|10593.63|10473.63|10588.57|10468.57|10
1652145830000|2022-05-10 01:23:50|10592.21|10472.21|10589.12|10469.12|10592.29|10472.29|10589.12|10469.12|10
1652145840000|2022-05-10 01:24:00|10587.98|10467.98|10579.69|10459.69|10587.98|10467.98|10579.69|10459.69|10
1652145850000|2022-05-10 01:24:10|10577.59|10457.59|10577.11|10457.11|10577.59|10457.59|10576.79|10456.79|10
1652145860000|2022-05-10 01:24:20|10577.79|10457.79|10576.53|10456.53|10578.19|10458.19|10575.54|10455.54|10
1652145870000|2022-05-10 01:24:30|10576.34|10456.34|10571.38|10451.38|10576.34|10456.34|10571.38|10451.38|10
1652145880000|2022-05-10 01:24:40|10571.32|10451.32|10571.95|10451.95|10572.99|10452.99|10571.32|10451.32|10
1652145890000|2022-05-10 01:24:50|10572|10452|10572.19|10452.19|10572.6|10452.6|10571.19|10451.19|10
1652145900000|2022-05-10 01:25:00|10571.6|10451.6|10572.48|10452.48|10573.23|10453.23|10571.6|10451.6|10
1652145910000|2022-05-10 01:25:10|10574.13|10454.13|10579.72|10459.72|10581.2|10461.2|10574.13|10454.13|10
1652145920000|2022-05-10 01:25:20|10579.86|10459.86|10581.35|10461.35|10582.06|10462.06|10579.86|10459.86|10
1652145930000|2022-05-10 01:25:30|10582.67|10462.67|10582.01|10462.01|10586.61|10466.61|10581.17|10461.17|10
1652145940000|2022-05-10 01:25:40|10581.58|10461.58|10593.44|10473.44|10593.46|10473.46|10581.58|10461.58|10
1652145950000|2022-05-10 01:25:50|10594.62|10474.62|10604.84|10484.84|10604.84|10484.84|10594.62|10474.62|10
1652145960000|2022-05-10 01:26:00|10604.49|10484.49|10607.09|10487.09|10607.51|10487.51|10604.49|10484.49|9
1652145970000|2022-05-10 01:26:10|10609.18|10489.18|10613.49|10493.49|10617.63|10497.63|10609.18|10489.18|10
1652145980000|2022-05-10 01:26:20|10616.89|10496.89|10630.29|10510.29|10630.29|10510.29|10616.08|10496.08|10
1652145990000|2022-05-10 01:26:30|10634.22|10514.22|10639.34|10519.34|10639.34|10519.34|10634.22|10514.22|10
1652146000000|2022-05-10 01:26:40|10639.3|10519.3|10643.78|10523.78|10643.78|10523.78|10638.89|10518.89|10
1652146010000|2022-05-10 01:26:50|10644.58|10524.58|10648.69|10528.69|10648.69|10528.69|10644.58|10524.58|10
1652146020000|2022-05-10 01:27:00|10648.75|10528.75|10651.18|10531.18|10651.67|10531.67|10648.21|10528.21|9
1652146030000|2022-05-10 01:27:10|10651.21|10531.21|10649.39|10529.39|10651.21|10531.21|10648.2|10528.2|10
1652146040000|2022-05-10 01:27:20|10650.54|10530.54|10645.45|10525.45|10650.71|10530.71|10645.45|10525.45|10
1652146050000|2022-05-10 01:27:30|10645.27|10525.27|10631.5|10511.5|10645.27|10525.27|10631.5|10511.5|10
1652146060000|2022-05-10 01:27:40|10631.14|10511.14|10635.44|10515.44|10635.44|10515.44|10631|10511|10
1652146070000|2022-05-10 01:27:50|10634.97|10514.97|10635.2|10515.2|10636.15|10516.15|10633.74|10513.74|10
1652146080000|2022-05-10 01:28:00|10635.85|10515.85|10630.14|10510.14|10637.16|10517.16|10630.14|10510.14|10
1652146090000|2022-05-10 01:28:10|10628.67|10508.67|10627.61|10507.61|10629.8|10509.8|10627.45|10507.45|10
1652146100000|2022-05-10 01:28:20|10627.09|10507.09|10625.64|10505.64|10627.7|10507.7|10625.64|10505.64|9
1652146110000|2022-05-10 01:28:30|10626.2|10506.2|10626.92|10506.92|10626.92|10506.92|10624.05|10504.05|10
1652146120000|2022-05-10 01:28:40|10626.87|10506.87|10626.61|10506.61|10628.08|10508.08|10626.54|10506.54|10
1652146130000|2022-05-10 01:28:50|10627.66|10507.66|10632.51|10512.51|10632.51|10512.51|10627.66|10507.66|10
1652146140000|2022-05-10 01:29:00|10634.81|10514.81|10643.45|10523.45|10643.45|10523.45|10634.81|10514.81|10
1652146150000|2022-05-10 01:29:10|10644.54|10524.54|10660.94|10540.94|10660.94|10540.94|10643.7|10523.7|10
1652146160000|2022-05-10 01:29:20|10661.97|10541.97|10663.35|10543.35|10663.35|10543.35|10661.89|10541.89|10
1652146170000|2022-05-10 01:29:30|10662.46|10542.46|10666.12|10546.12|10668.28|10548.28|10662.46|10542.46|10
1652146180000|2022-05-10 01:29:40|10666.63|10546.63|10662.85|10542.85|10666.63|10546.63|10662.85|10542.85|10
1652146190000|2022-05-10 01:29:50|10662.55|10542.55|10660.75|10540.75|10662.55|10542.55|10660.52|10540.52|10
1652146200000|2022-05-10 01:30:00|10661.13|10541.13|10657|10537|10661.26|10541.26|10657|10537|10
1652146210000|2022-05-10 01:30:10|10657.38|10537.38|10652.43|10532.43|10659.69|10539.69|10652.43|10532.43|10
1652146220000|2022-05-10 01:30:20|10651.61|10531.61|10639.47|10519.47|10651.61|10531.61|10639.47|10519.47|10
1652146230000|2022-05-10 01:30:30|10639.24|10519.24|10634.2|10514.2|10639.92|10519.92|10634.2|10514.2|10
1652146240000|2022-05-10 01:30:40|10634.79|10514.79|10623.99|10503.99|10634.79|10514.79|10623.63|10503.63|10
1652146250000|2022-05-10 01:30:50|10623.26|10503.26|10613.67|10493.67|10623.26|10503.26|10613.49|10493.49|10
1652146260000|2022-05-10 01:31:00|10611.57|10491.57|10607.63|10487.63|10611.89|10491.89|10607.24|10487.24|10
1652146270000|2022-05-10 01:31:10|10606.75|10486.75|10601.01|10481.01|10606.75|10486.75|10601.01|10481.01|10
1652146280000|2022-05-10 01:31:20|10600.37|10480.37|10591.33|10471.33|10600.37|10480.37|10591.33|10471.33|10
1652146290000|2022-05-10 01:31:30|10590.89|10470.89|10588.82|10468.82|10590.89|10470.89|10588.2|10468.2|10
1652146300000|2022-05-10 01:31:40|10588.16|10468.16|10586.69|10466.69|10589.58|10469.58|10586.69|10466.69|10
1652146310000|2022-05-10 01:31:50|10586.83|10466.83|10591.91|10471.91|10591.91|10471.91|10586.83|10466.83|10
1652146320000|2022-05-10 01:32:00|10592.33|10472.33|10588.55|10468.55|10592.33|10472.33|10588.55|10468.55|10
1652146330000|2022-05-10 01:32:10|10588.4|10468.4|10586.97|10466.97|10588.4|10468.4|10586.23|10466.23|10
1652146340000|2022-05-10 01:32:20|10585.91|10465.91|10583.11|10463.11|10586.33|10466.33|10583.11|10463.11|9
1652146350000|2022-05-10 01:32:30|10583.86|10463.86|10572.03|10452.03|10584.06|10464.06|10572.03|10452.03|10
1652146360000|2022-05-10 01:32:40|10571.07|10451.07|10557.9|10437.9|10571.07|10451.07|10557.9|10437.9|10
1652146370000|2022-05-10 01:32:50|10557.69|10437.69|10557.39|10437.39|10557.69|10437.69|10557.02|10437.02|10
1652146380000|2022-05-10 01:33:00|10557.37|10437.37|10554.46|10434.46|10557.37|10437.37|10554.46|10434.46|10
1652146390000|2022-05-10 01:33:10|10554.09|10434.09|10553.15|10433.15|10554.09|10434.09|10551.61|10431.61|10
1652146400000|2022-05-10 01:33:20|10553.01|10433.01|10558.21|10438.21|10559.15|10439.15|10553.01|10433.01|10
1652146410000|2022-05-10 01:33:30|10558.14|10438.14|10562.66|10442.66|10562.66|10442.66|10558.14|10438.14|10
1652146420000|2022-05-10 01:33:40|10561.66|10441.66|10549.86|10429.86|10561.66|10441.66|10549.86|10429.86|10
1652146430000|2022-05-10 01:33:50|10546.36|10426.36|10531.99|10411.99|10546.36|10426.36|10531.96|10411.96|10
1652146440000|2022-05-10 01:34:00|10531|10411|10520.35|10400.35|10531|10411|10520.35|10400.35|10
1652146450000|2022-05-10 01:34:10|10520.14|10400.14|10517.65|10397.65|10520.14|10400.14|10516.49|10396.49|10
1652146460000|2022-05-10 01:34:20|10518.23|10398.23|10525.65|10405.65|10525.65|10405.65|10518.23|10398.23|10
1652146470000|2022-05-10 01:34:30|10526.68|10406.68|10536.33|10416.33|10536.33|10416.33|10526.68|10406.68|10
1652146480000|2022-05-10 01:34:40|10536.95|10416.95|10536.57|10416.57|10537.88|10417.88|10536.55|10416.55|10
1652146490000|2022-05-10 01:34:50|10536.89|10416.89|10539.8|10419.8|10540.02|10420.02|10536.89|10416.89|10
1652146500000|2022-05-10 01:35:00|10540|10420|10540.38|10420.38|10540.38|10420.38|10538.51|10418.51|10
1652146510000|2022-05-10 01:35:10|10539.34|10419.34|10540.5|10420.5|10541.31|10421.31|10539.34|10419.34|10
1652146520000|2022-05-10 01:35:20|10538.36|10418.36|10533.48|10413.48|10538.36|10418.36|10533.48|10413.48|10
1652146530000|2022-05-10 01:35:30|10532.49|10412.49|10534.3|10414.3|10534.3|10414.3|10532.49|10412.49|10
1652146540000|2022-05-10 01:35:40|10534.53|10414.53|10537.02|10417.02|10537.14|10417.14|10534.53|10414.53|10
1652146550000|2022-05-10 01:35:50|10537.52|10417.52|10533.83|10413.83|10537.52|10417.52|10533.83|10413.83|10
1652146560000|2022-05-10 01:36:00|10534.95|10414.95|10530.82|10410.82|10535.54|10415.54|10529.67|10409.67|10
1652146570000|2022-05-10 01:36:10|10529.54|10409.54|10530.3|10410.3|10530.63|10410.63|10528.01|10408.01|10
1652146580000|2022-05-10 01:36:20|10532.27|10412.27|10533.51|10413.51|10533.51|10413.51|10531.57|10411.57|10
1652146590000|2022-05-10 01:36:30|10533.92|10413.92|10530.37|10410.37|10533.92|10413.92|10529.91|10409.91|10
1652146600000|2022-05-10 01:36:40|10530.61|10410.61|10526.78|10406.78|10530.61|10410.61|10526.78|10406.78|10
1652146610000|2022-05-10 01:36:50|10525.94|10405.94|10526.44|10406.44|10526.44|10406.44|10523.48|10403.48|10
1652146620000|2022-05-10 01:37:00|10526.51|10406.51|10529.2|10409.2|10529.2|10409.2|10526|10406|10
1652146630000|2022-05-10 01:37:10|10530.6|10410.6|10529.28|10409.28|10531.87|10411.87|10529.28|10409.28|10
1652146640000|2022-05-10 01:37:20|10528.63|10408.63|10530.24|10410.24|10531.45|10411.45|10528.63|10408.63|10
1652146650000|2022-05-10 01:37:30|10531.58|10411.58|10530.43|10410.43|10532.34|10412.34|10530.43|10410.43|10
1652146660000|2022-05-10 01:37:40|10530.07|10410.07|10523.03|10403.03|10530.09|10410.09|10523.03|10403.03|10
1652146670000|2022-05-10 01:37:50|10523.31|10403.31|10516.15|10396.15|10523.31|10403.31|10516.15|10396.15|10
1652146680000|2022-05-10 01:38:00|10515.78|10395.78|10509.45|10389.45|10515.78|10395.78|10509.45|10389.45|10
1652146690000|2022-05-10 01:38:10|10508.87|10388.87|10512.54|10392.54|10513.22|10393.22|10508.87|10388.87|10
1652146700000|2022-05-10 01:38:20|10513.7|10393.7|10516.36|10396.36|10516.88|10396.88|10513.7|10393.7|10
1652146710000|2022-05-10 01:38:30|10517.96|10397.96|10517.36|10397.36|10518.98|10398.98|10517.36|10397.36|10
1652146720000|2022-05-10 01:38:40|10519.04|10399.04|10517.24|10397.24|10519.88|10399.88|10517.24|10397.24|10
1652146730000|2022-05-10 01:38:50|10515.92|10395.92|10511.58|10391.58|10515.92|10395.92|10510.58|10390.58|10
1652146740000|2022-05-10 01:39:00|10511.75|10391.75|10497.84|10377.84|10511.75|10391.75|10497.84|10377.84|10
1652146750000|2022-05-10 01:39:10|10495.53|10375.53|10488.4|10368.4|10495.53|10375.53|10488.4|10368.4|10
1652146760000|2022-05-10 01:39:20|10487.58|10367.58|10486.49|10366.49|10487.73|10367.73|10486.06|10366.06|10
1652146770000|2022-05-10 01:39:30|10486.51|10366.51|10491.71|10371.71|10491.71|10371.71|10486.4|10366.4|10
1652146780000|2022-05-10 01:39:40|10493.12|10373.12|10495.69|10375.69|10495.69|10375.69|10492.81|10372.81|10
1652146790000|2022-05-10 01:39:50|10495.98|10375.98|10503.04|10383.04|10503.04|10383.04|10495.98|10375.98|10
1652146800000|2022-05-10 01:40:00|10505.52|10385.52|10515.45|10395.45|10515.45|10395.45|10505.45|10385.45|9
1652146810000|2022-05-10 01:40:10|10515.59|10395.59|10519.5|10399.5|10519.5|10399.5|10515.59|10395.59|10
1652146820000|2022-05-10 01:40:20|10519.87|10399.87|10523.59|10403.59|10524.78|10404.78|10519.87|10399.87|10
1652146830000|2022-05-10 01:40:30|10523.82|10403.82|10521.98|10401.98|10524.41|10404.41|10521.59|10401.59|10
1652146840000|2022-05-10 01:40:40|10523.19|10403.19|10521.89|10401.89|10523.19|10403.19|10521.39|10401.39|10
1652146850000|2022-05-10 01:40:50|10521.81|10401.81|10519.72|10399.72|10521.81|10401.81|10519.7|10399.7|10
1652146860000|2022-05-10 01:41:00|10518.12|10398.12|10511.21|10391.21|10518.31|10398.31|10511.21|10391.21|10
1652146870000|2022-05-10 01:41:10|10509.83|10389.83|10497.98|10377.98|10509.83|10389.83|10497.98|10377.98|10
1652146880000|2022-05-10 01:41:20|10495.61|10375.61|10490.63|10370.63|10495.61|10375.61|10490.63|10370.63|10
1652146890000|2022-05-10 01:41:30|10490.03|10370.03|10488.43|10368.43|10491.49|10371.49|10487.23|10367.23|10
1652146900000|2022-05-10 01:41:40|10487.88|10367.88|10482.16|10362.16|10488.02|10368.02|10481.78|10361.78|10
1652146910000|2022-05-10 01:41:50|10484.41|10364.41|10479.26|10359.26|10484.41|10364.41|10479.26|10359.26|10
1652146920000|2022-05-10 01:42:00|10478.37|10358.37|10476.89|10356.89|10478.37|10358.37|10475.31|10355.31|10
1652146930000|2022-05-10 01:42:10|10477.15|10357.15|10479.95|10359.95|10480.08|10360.08|10477.15|10357.15|10
1652146940000|2022-05-10 01:42:20|10479.44|10359.44|10481.12|10361.12|10481.12|10361.12|10478.78|10358.78|10
1652146950000|2022-05-10 01:42:30|10482.63|10362.63|10488.42|10368.42|10488.42|10368.42|10481.79|10361.79|10
1652146960000|2022-05-10 01:42:40|10489.71|10369.71|10496.45|10376.45|10496.45|10376.45|10489.71|10369.71|10
1652146970000|2022-05-10 01:42:50|10497.15|10377.15|10503.29|10383.29|10503.29|10383.29|10497.15|10377.15|10
1652146980000|2022-05-10 01:43:00|10504.34|10384.34|10505.16|10385.16|10506.76|10386.76|10504.22|10384.22|10
1652146990000|2022-05-10 01:43:10|10505.56|10385.56|10510.5|10390.5|10510.6|10390.6|10505.43|10385.43|10
1652147000000|2022-05-10 01:43:20|10511.66|10391.66|10510.55|10390.55|10511.66|10391.66|10509.68|10389.68|10
1652147010000|2022-05-10 01:43:30|10510.2|10390.2|10507.71|10387.71|10510.64|10390.64|10507.52|10387.52|10
1652147020000|2022-05-10 01:43:40|10506.96|10386.96|10508.11|10388.11|10509.68|10389.68|10506.96|10386.96|10
1652147030000|2022-05-10 01:43:50|10510.35|10390.35|10508.25|10388.25|10512.32|10392.32|10508.18|10388.18|10
1652147040000|2022-05-10 01:44:00|10507.28|10387.28|10502.21|10382.21|10507.28|10387.28|10502.21|10382.21|10
1652147050000|2022-05-10 01:44:10|10502.8|10382.8|10511.04|10391.04|10511.04|10391.04|10502.8|10382.8|10
1652147060000|2022-05-10 01:44:20|10512.93|10392.93|10515.64|10395.64|10516.24|10396.24|10512.93|10392.93|10
1652147070000|2022-05-10 01:44:30|10516.11|10396.11|10519.34|10399.34|10519.34|10399.34|10516.1|10396.1|10
1652147080000|2022-05-10 01:44:40|10519.89|10399.89|10527.99|10407.99|10527.99|10407.99|10519.89|10399.89|10
1652147090000|2022-05-10 01:44:50|10530.03|10410.03|10531.35|10411.35|10531.52|10411.52|10530.03|10410.03|10
1652147100000|2022-05-10 01:45:00|10531.63|10411.63|10530.28|10410.28|10532|10412|10530.25|10410.25|10
1652147110000|2022-05-10 01:45:10|10529.48|10409.48|10527.34|10407.34|10529.48|10409.48|10527.34|10407.34|10
1652147120000|2022-05-10 01:45:20|10526.12|10406.12|10519.82|10399.82|10526.12|10406.12|10519.82|10399.82|10
1652147130000|2022-05-10 01:45:30|10518.66|10398.66|10513.82|10393.82|10518.66|10398.66|10512.16|10392.16|10
1652147140000|2022-05-10 01:45:40|10512.68|10392.68|10507.63|10387.63|10512.68|10392.68|10507.63|10387.63|10
1652147150000|2022-05-10 01:45:50|10505.88|10385.88|10505.7|10385.7|10505.88|10385.88|10502.03|10382.03|10
1652147160000|2022-05-10 01:46:00|10504.62|10384.62|10511.64|10391.64|10511.64|10391.64|10504.62|10384.62|10
1652147170000|2022-05-10 01:46:10|10511.56|10391.56|10512.99|10392.99|10512.99|10392.99|10508.27|10388.27|10
1652147180000|2022-05-10 01:46:20|10514.88|10394.88|10524.64|10404.64|10524.64|10404.64|10514.88|10394.88|10
1652147190000|2022-05-10 01:46:30|10525.86|10405.86|10537.16|10417.16|10537.16|10417.16|10525.86|10405.86|10
1652147200000|2022-05-10 01:46:40|10538.61|10418.61|10547.8|10427.8|10547.8|10427.8|10538.61|10418.61|10
1652147210000|2022-05-10 01:46:50|10548.99|10428.99|10557.79|10437.79|10557.79|10437.79|10548.99|10428.99|10
1652147220000|2022-05-10 01:47:00|10558.58|10438.58|10564.59|10444.59|10564.59|10444.59|10558.58|10438.58|10
1652147230000|2022-05-10 01:47:10|10565.03|10445.03|10565.98|10445.98|10567.02|10447.02|10564.54|10444.54|10
1652147240000|2022-05-10 01:47:20|10568.81|10448.81|10563.24|10443.24|10569.44|10449.44|10563.24|10443.24|10
1652147250000|2022-05-10 01:47:30|10562.45|10442.45|10558.09|10438.09|10562.45|10442.45|10555.97|10435.97|10
1652147260000|2022-05-10 01:47:40|10557.45|10437.45|10559.3|10439.3|10559.3|10439.3|10556.61|10436.61|10
1652147270000|2022-05-10 01:47:50|10558.43|10438.43|10559.02|10439.02|10559.17|10439.17|10558.43|10438.43|10
1652147280000|2022-05-10 01:48:00|10558.52|10438.52|10560.43|10440.43|10560.43|10440.43|10558.52|10438.52|10
1652147290000|2022-05-10 01:48:10|10561.22|10441.22|10565.77|10445.77|10565.77|10445.77|10561.22|10441.22|10
1652147300000|2022-05-10 01:48:20|10567.47|10447.47|10568.09|10448.09|10569.94|10449.94|10567.39|10447.39|10
1652147310000|2022-05-10 01:48:30|10566.26|10446.26|10562.86|10442.86|10567.26|10447.26|10562.86|10442.86|10
1652147320000|2022-05-10 01:48:40|10562.22|10442.22|10551.02|10431.02|10564.06|10444.06|10551.02|10431.02|10
1652147330000|2022-05-10 01:48:50|10550.39|10430.39|10542.21|10422.21|10550.39|10430.39|10542.21|10422.21|10
1652147340000|2022-05-10 01:49:00|10541.97|10421.97|10529.9|10409.9|10541.97|10421.97|10529.9|10409.9|10
1652147350000|2022-05-10 01:49:10|10528.19|10408.19|10527.91|10407.91|10528.48|10408.48|10526.91|10406.91|10
1652147360000|2022-05-10 01:49:20|10527.22|10407.22|10522.96|10402.96|10527.22|10407.22|10522.96|10402.96|10
1652147370000|2022-05-10 01:49:30|10521.03|10401.03|10515.13|10395.13|10521.03|10401.03|10515.13|10395.13|10
1652147380000|2022-05-10 01:49:40|10515.27|10395.27|10507.98|10387.98|10515.27|10395.27|10507.98|10387.98|10
1652147390000|2022-05-10 01:49:50|10504.97|10384.97|10500.02|10380.02|10504.97|10384.97|10499.15|10379.15|10
1652147400000|2022-05-10 01:50:00|10499.93|10379.93|10504.29|10384.29|10504.29|10384.29|10499.93|10379.93|10
1652147410000|2022-05-10 01:50:10|10503.4|10383.4|10513.86|10393.86|10513.86|10393.86|10503.27|10383.27|10
1652147420000|2022-05-10 01:50:20|10516.08|10396.08|10522.06|10402.06|10522.06|10402.06|10516.08|10396.08|10
1652147430000|2022-05-10 01:50:30|10521.48|10401.48|10523.91|10403.91|10525.51|10405.51|10521.48|10401.48|10
1652147440000|2022-05-10 01:50:40|10526.94|10406.94|10522.89|10402.89|10527.11|10407.11|10522.46|10402.46|10
1652147450000|2022-05-10 01:50:50|10523.48|10403.48|10524.3|10404.3|10524.78|10404.78|10522.34|10402.34|10
1652147460000|2022-05-10 01:51:00|10524.85|10404.85|10531.72|10411.72|10531.72|10411.72|10523.64|10403.64|10
1652147470000|2022-05-10 01:51:10|10530.87|10410.87|10536.59|10416.59|10537.48|10417.48|10530.87|10410.87|10
1652147480000|2022-05-10 01:51:20|10537.65|10417.65|10539.87|10419.87|10540.67|10420.67|10537.3|10417.3|10
1652147490000|2022-05-10 01:51:30|10539.61|10419.61|10542.91|10422.91|10542.91|10422.91|10539.3|10419.3|10
1652147500000|2022-05-10 01:51:40|10542.82|10422.82|10544.44|10424.44|10544.51|10424.51|10542.3|10422.3|10
1652147510000|2022-05-10 01:51:50|10545.23|10425.23|10548.97|10428.97|10548.97|10428.97|10545.23|10425.23|10
1652147520000|2022-05-10 01:52:00|10551.62|10431.62|10559.06|10439.06|10559.06|10439.06|10551.62|10431.62|10
1652147530000|2022-05-10 01:52:10|10560.25|10440.25|10564.35|10444.35|10564.35|10444.35|10560.25|10440.25|10
1652147540000|2022-05-10 01:52:20|10564.29|10444.29|10574.87|10454.87|10574.87|10454.87|10564.29|10444.29|10
1652147550000|2022-05-10 01:52:30|10576.14|10456.14|10586.17|10466.17|10586.17|10466.17|10576.14|10456.14|10
1652147560000|2022-05-10 01:52:40|10586.82|10466.82|10590.27|10470.27|10590.62|10470.62|10586.68|10466.68|10
1652147570000|2022-05-10 01:52:50|10592.26|10472.26|10597.74|10477.74|10597.74|10477.74|10592.26|10472.26|10
1652147580000|2022-05-10 01:53:00|10598.04|10478.04|10611.73|10491.73|10611.73|10491.73|10598.04|10478.04|10
1652147590000|2022-05-10 01:53:10|10614.13|10494.13|10609.77|10489.77|10615.54|10495.54|10609.65|10489.65|10
1652147600000|2022-05-10 01:53:20|10608|10488|10602.37|10482.37|10608|10488|10602.35|10482.35|9
1652147610000|2022-05-10 01:53:30|10600.72|10480.72|10594.23|10474.23|10600.72|10480.72|10594.23|10474.23|10
1652147620000|2022-05-10 01:53:40|10594.03|10474.03|10590.36|10470.36|10594.03|10474.03|10589.39|10469.39|10
1652147630000|2022-05-10 01:53:50|10594.99|10474.99|10600.83|10480.83|10602.52|10482.52|10592.8|10472.8|10
1652147640000|2022-05-10 01:54:00|10602.86|10482.86|10618.57|10498.57|10618.57|10498.57|10602.86|10482.86|10
1652147650000|2022-05-10 01:54:10|10617.15|10497.15|10615.25|10495.25|10617.15|10497.15|10615|10495|10
1652147660000|2022-05-10 01:54:20|10614.11|10494.11|10612.22|10492.22|10614.11|10494.11|10612.22|10492.22|10
1652147670000|2022-05-10 01:54:30|10611.96|10491.96|10619.23|10499.23|10619.23|10499.23|10611.96|10491.96|10
1652147680000|2022-05-10 01:54:40|10618.53|10498.53|10617.97|10497.97|10618.53|10498.53|10616.45|10496.45|10
1652147690000|2022-05-10 01:54:50|10617.84|10497.84|10623.29|10503.29|10623.29|10503.29|10617.84|10497.84|10
1652147700000|2022-05-10 01:55:00|10623.42|10503.42|10620.67|10500.67|10624.36|10504.36|10620.67|10500.67|10
1652147710000|2022-05-10 01:55:10|10619.82|10499.82|10611.55|10491.55|10621.55|10501.55|10611.55|10491.55|10
1652147720000|2022-05-10 01:55:20|10609.94|10489.94|10600.84|10480.84|10609.94|10489.94|10600.84|10480.84|10
1652147730000|2022-05-10 01:55:30|10601.6|10481.6|10594.73|10474.73|10601.6|10481.6|10594.73|10474.73|10
1652147740000|2022-05-10 01:55:40|10594.68|10474.68|10586.2|10466.2|10594.68|10474.68|10586.2|10466.2|10
1652147750000|2022-05-10 01:55:50|10585.14|10465.14|10584.15|10464.15|10586.19|10466.19|10582.94|10462.94|10
1652147760000|2022-05-10 01:56:00|10582.84|10462.84|10580.7|10460.7|10582.84|10462.84|10580.7|10460.7|10
1652147770000|2022-05-10 01:56:10|10580.89|10460.89|10583.83|10463.83|10584.53|10464.53|10580.89|10460.89|10
1652147780000|2022-05-10 01:56:20|10584.3|10464.3|10590.54|10470.54|10590.54|10470.54|10584.3|10464.3|10
1652147790000|2022-05-10 01:56:30|10592.61|10472.61|10599.61|10479.61|10599.61|10479.61|10592.61|10472.61|10
1652147800000|2022-05-10 01:56:40|10599.83|10479.83|10601.12|10481.12|10601.15|10481.15|10599.54|10479.54|10
1652147810000|2022-05-10 01:56:50|10601.6|10481.6|10610.31|10490.31|10610.86|10490.86|10601.6|10481.6|10
1652147820000|2022-05-10 01:57:00|10609.57|10489.57|10608.09|10488.09|10609.57|10489.57|10607.25|10487.25|10
1652147830000|2022-05-10 01:57:10|10609.18|10489.18|10608.61|10488.61|10612.19|10492.19|10608.61|10488.61|10
1652147840000|2022-05-10 01:57:20|10609.99|10489.99|10608.19|10488.19|10610.93|10490.93|10607.07|10487.07|10
1652147850000|2022-05-10 01:57:30|10607.19|10487.19|10601.82|10481.82|10607.92|10487.92|10601.65|10481.65|10
1652147860000|2022-05-10 01:57:40|10601.38|10481.38|10597.68|10477.68|10601.38|10481.38|10597.68|10477.68|10
1652147870000|2022-05-10 01:57:50|10597.02|10477.02|10589.94|10469.94|10597.02|10477.02|10589.94|10469.94|10
1652147880000|2022-05-10 01:58:00|10589.45|10469.45|10588.49|10468.49|10590.58|10470.58|10588.49|10468.49|10
1652147890000|2022-05-10 01:58:10|10589.08|10469.08|10587.99|10467.99|10589.18|10469.18|10587.93|10467.93|10
1652147900000|2022-05-10 01:58:20|10587.77|10467.77|10580.3|10460.3|10587.77|10467.77|10580.25|10460.25|10
1652147910000|2022-05-10 01:58:30|10580.31|10460.31|10575.09|10455.09|10580.32|10460.32|10575.09|10455.09|10
1652147920000|2022-05-10 01:58:40|10574.62|10454.62|10572.47|10452.47|10574.62|10454.62|10572.47|10452.47|10
1652147930000|2022-05-10 01:58:50|10572.39|10452.39|10571.58|10451.58|10572.39|10452.39|10571.42|10451.42|10
1652147940000|2022-05-10 01:59:00|10569.96|10449.96|10568.59|10448.59|10570.2|10450.2|10568.59|10448.59|10
1652147950000|2022-05-10 01:59:10|10568.88|10448.88|10559|10439|10568.88|10448.88|10559|10439|10
1652147960000|2022-05-10 01:59:20|10559.78|10439.78|10559.29|10439.29|10560.63|10440.63|10558.86|10438.86|10
1652147970000|2022-05-10 01:59:30|10557.85|10437.85|10556.07|10436.07|10557.85|10437.85|10554.77|10434.77|10
1652147980000|2022-05-10 01:59:40|10555.91|10435.91|10557.81|10437.81|10557.81|10437.81|10555.6|10435.6|10
1652147990000|2022-05-10 01:59:50|10556.86|10436.86|10554.38|10434.38|10556.86|10436.86|10553.6|10433.6|10
1652148000000|2022-05-10 02:00:00|10553.27|10433.27|10552.73|10432.73|10558.46|10438.46|10552.73|10432.73|10
1652148010000|2022-05-10 02:00:10|10551.32|10431.32|10549.44|10429.44|10551.32|10431.32|10548.54|10428.54|10
1652148020000|2022-05-10 02:00:20|10549.22|10429.22|10545.92|10425.92|10549.22|10429.22|10545.92|10425.92|10
1652148030000|2022-05-10 02:00:30|10546.57|10426.57|10551.97|10431.97|10551.97|10431.97|10545.87|10425.87|10
1652148040000|2022-05-10 02:00:40|10554.49|10434.49|10559.35|10439.35|10559.35|10439.35|10554.49|10434.49|9
1652148050000|2022-05-10 02:00:50|10560.24|10440.24|10562.88|10442.88|10563.43|10443.43|10560.19|10440.19|10
1652148060000|2022-05-10 02:01:00|10562.8|10442.8|10555.65|10435.65|10563.08|10443.08|10555.65|10435.65|10
1652148070000|2022-05-10 02:01:10|10553.19|10433.19|10548.77|10428.77|10553.19|10433.19|10548.77|10428.77|10
1652148080000|2022-05-10 02:01:20|10548.92|10428.92|10543.52|10423.52|10548.92|10428.92|10543.52|10423.52|10
1652148090000|2022-05-10 02:01:30|10542.72|10422.72|10541.49|10421.49|10543.04|10423.04|10541.1|10421.1|10
1652148100000|2022-05-10 02:01:40|10540.94|10420.94|10540.26|10420.26|10541.41|10421.41|10539.8|10419.8|10
1652148110000|2022-05-10 02:01:50|10540.86|10420.86|10539.94|10419.94|10541.67|10421.67|10539.65|10419.65|10
1652148120000|2022-05-10 02:02:00|10540.48|10420.48|10539.27|10419.27|10541.08|10421.08|10539.06|10419.06|10
1652148130000|2022-05-10 02:02:10|10538.8|10418.8|10535.05|10415.05|10538.98|10418.98|10535.05|10415.05|10
1652148140000|2022-05-10 02:02:20|10532.74|10412.74|10528.19|10408.19|10532.74|10412.74|10528.19|10408.19|10
1652148150000|2022-05-10 02:02:30|10526.63|10406.63|10525.82|10405.82|10526.9|10406.9|10524.27|10404.27|10
1652148160000|2022-05-10 02:02:40|10526.41|10406.41|10527.63|10407.63|10527.75|10407.75|10526.41|10406.41|10
1652148170000|2022-05-10 02:02:50|10527.49|10407.49|10525.52|10405.52|10527.72|10407.72|10525.52|10405.52|10
1652148180000|2022-05-10 02:03:00|10525.23|10405.23|10525.1|10405.1|10525.53|10405.53|10524.65|10404.65|10
1652148190000|2022-05-10 02:03:10|10525.34|10405.34|10522.56|10402.56|10525.34|10405.34|10522.56|10402.56|10
1652148200000|2022-05-10 02:03:20|10523.71|10403.71|10515.73|10395.73|10523.71|10403.71|10515.73|10395.73|10
1652148210000|2022-05-10 02:03:30|10515.12|10395.12|10505.47|10385.47|10515.12|10395.12|10505.47|10385.47|10
1652148220000|2022-05-10 02:03:40|10504.46|10384.46|10499.21|10379.21|10504.5|10384.5|10498.6|10378.6|10
1652148230000|2022-05-10 02:03:50|10498.81|10378.81|10493.75|10373.75|10498.81|10378.81|10493.75|10373.75|10
1652148240000|2022-05-10 02:04:00|10493.51|10373.51|10492.26|10372.26|10493.51|10373.51|10490.5|10370.5|10
1652148250000|2022-05-10 02:04:10|10492.07|10372.07|10493.16|10373.16|10493.16|10373.16|10490.84|10370.84|10
1652148260000|2022-05-10 02:04:20|10494.18|10374.18|10502.64|10382.64|10502.64|10382.64|10494.18|10374.18|10
1652148270000|2022-05-10 02:04:30|10503.24|10383.24|10510.84|10390.84|10510.84|10390.84|10503.24|10383.24|10
1652148280000|2022-05-10 02:04:40|10511.64|10391.64|10523.28|10403.28|10523.28|10403.28|10511.64|10391.64|10
1652148290000|2022-05-10 02:04:50|10524.87|10404.87|10526.88|10406.88|10526.88|10406.88|10524.87|10404.87|8
1652148300000|2022-05-10 02:05:00|10526.84|10406.84|10531.28|10411.28|10532.24|10412.24|10526.84|10406.84|10
1652148310000|2022-05-10 02:05:10|10530.93|10410.93|10534.6|10414.6|10534.6|10414.6|10530.93|10410.93|10
1652148320000|2022-05-10 02:05:20|10534.82|10414.82|10540.13|10420.13|10540.31|10420.31|10534.82|10414.82|10
1652148330000|2022-05-10 02:05:30|10540.74|10420.74|10543.41|10423.41|10543.47|10423.47|10540.74|10420.74|10
1652148340000|2022-05-10 02:05:40|10543.78|10423.78|10543.29|10423.29|10545.68|10425.68|10543.29|10423.29|9
1652148350000|2022-05-10 02:05:50|10543.23|10423.23|10542.08|10422.08|10543.23|10423.23|10541.87|10421.87|10
1652148360000|2022-05-10 02:06:00|10542.07|10422.07|10541.87|10421.87|10542.92|10422.92|10541.85|10421.85|10
1652148370000|2022-05-10 02:06:10|10540.93|10420.93|10534|10414|10540.93|10420.93|10533.79|10413.79|10
1652148380000|2022-05-10 02:06:20|10535.02|10415.02|10531.27|10411.27|10535.02|10415.02|10531.27|10411.27|10
1652148390000|2022-05-10 02:06:30|10531.88|10411.88|10531.93|10411.93|10532.37|10412.37|10529.55|10409.55|10
1652148400000|2022-05-10 02:06:40|10530.31|10410.31|10534.55|10414.55|10534.55|10414.55|10530.31|10410.31|10
1652148410000|2022-05-10 02:06:50|10535.69|10415.69|10540.5|10420.5|10540.5|10420.5|10535.69|10415.69|10
1652148420000|2022-05-10 02:07:00|10540.05|10420.05|10545.71|10425.71|10546.37|10426.37|10540.05|10420.05|10
1652148430000|2022-05-10 02:07:10|10545.84|10425.84|10549.36|10429.36|10549.36|10429.36|10545.66|10425.66|10
1652148440000|2022-05-10 02:07:20|10549.22|10429.22|10546.7|10426.7|10549.22|10429.22|10545.82|10425.82|10
1652148450000|2022-05-10 02:07:30|10546.11|10426.11|10545.39|10425.39|10547.26|10427.26|10545.39|10425.39|10
1652148460000|2022-05-10 02:07:40|10545.93|10425.93|10545.27|10425.27|10546.17|10426.17|10543.47|10423.47|10
1652148470000|2022-05-10 02:07:50|10542.86|10422.86|10540.33|10420.33|10544.63|10424.63|10540.33|10420.33|10
1652148480000|2022-05-10 02:08:00|10539.93|10419.93|10537.1|10417.1|10540.82|10420.82|10537.1|10417.1|9
1652148490000|2022-05-10 02:08:10|10532.42|10412.42|10523.62|10403.62|10532.42|10412.42|10523.62|10403.62|10
1652148500000|2022-05-10 02:08:20|10521.98|10401.98|10511.95|10391.95|10521.98|10401.98|10511.95|10391.95|10
1652148510000|2022-05-10 02:08:30|10511.91|10391.91|10495.08|10375.08|10511.91|10391.91|10495.08|10375.08|10
1652148520000|2022-05-10 02:08:40|10493.31|10373.31|10486.62|10366.62|10493.31|10373.31|10486.62|10366.62|10
1652148530000|2022-05-10 02:08:50|10486.3|10366.3|10483.82|10363.82|10486.8|10366.8|10483.82|10363.82|10
1652148540000|2022-05-10 02:09:00|10483.43|10363.43|10480.82|10360.82|10483.43|10363.43|10480.21|10360.21|10
1652148550000|2022-05-10 02:09:10|10480.71|10360.71|10482.73|10362.73|10482.73|10362.73|10480.71|10360.71|10
1652148560000|2022-05-10 02:09:20|10482.23|10362.23|10480.21|10360.21|10482.88|10362.88|10480.21|10360.21|10
1652148570000|2022-05-10 02:09:30|10479.28|10359.28|10478.19|10358.19|10479.28|10359.28|10476.88|10356.88|10
1652148580000|2022-05-10 02:09:40|10478.5|10358.5|10480.78|10360.78|10481.13|10361.13|10478.39|10358.39|10
1652148590000|2022-05-10 02:09:50|10481.34|10361.34|10483.84|10363.84|10483.84|10363.84|10481.34|10361.34|10
1652148600000|2022-05-10 02:10:00|10484.79|10364.79|10488.27|10368.27|10488.27|10368.27|10484.32|10364.32|10
1652148610000|2022-05-10 02:10:10|10488.54|10368.54|10496.98|10376.98|10496.98|10376.98|10488.54|10368.54|10
1652148620000|2022-05-10 02:10:20|10497.31|10377.31|10499.73|10379.73|10500.23|10380.23|10497.31|10377.31|10
1652148630000|2022-05-10 02:10:30|10500.65|10380.65|10505.02|10385.02|10505.02|10385.02|10499.7|10379.7|10
1652148640000|2022-05-10 02:10:40|10505.83|10385.83|10500.73|10380.73|10505.83|10385.83|10500.73|10380.73|10
1652148650000|2022-05-10 02:10:50|10500.61|10380.61|10498.32|10378.32|10500.61|10380.61|10498.32|10378.32|10
1652148660000|2022-05-10 02:11:00|10498.09|10378.09|10494.87|10374.87|10498.09|10378.09|10494.79|10374.79|10
1652148670000|2022-05-10 02:11:10|10494.69|10374.69|10495.71|10375.71|10495.81|10375.81|10494.69|10374.69|10
1652148680000|2022-05-10 02:11:20|10495.22|10375.22|10496.21|10376.21|10496.25|10376.25|10495.05|10375.05|10
1652148690000|2022-05-10 02:11:30|10495.61|10375.61|10492.49|10372.49|10496.52|10376.52|10490.59|10370.59|10
1652148700000|2022-05-10 02:11:40|10490|10370|10483.92|10363.92|10492.05|10372.05|10483.81|10363.81|10
1652148710000|2022-05-10 02:11:50|10483.34|10363.34|10481.82|10361.82|10483.34|10363.34|10479.96|10359.96|10
1652148720000|2022-05-10 02:12:00|10481.73|10361.73|10482.92|10362.92|10483.75|10363.75|10481.73|10361.73|10
1652148730000|2022-05-10 02:12:10|10482.6|10362.6|10483.93|10363.93|10484.34|10364.34|10480.88|10360.88|10
1652148740000|2022-05-10 02:12:20|10482.62|10362.62|10478.38|10358.38|10482.62|10362.62|10478.38|10358.38|10
1652148750000|2022-05-10 02:12:30|10478.46|10358.46|10475.99|10355.99|10478.46|10358.46|10475.99|10355.99|10
1652148760000|2022-05-10 02:12:40|10476.93|10356.93|10486.51|10366.51|10486.51|10366.51|10476.93|10356.93|10
1652148770000|2022-05-10 02:12:50|10486.54|10366.54|10488.54|10368.54|10489.8|10369.8|10486.54|10366.54|9
1652148780000|2022-05-10 02:13:00|10489.2|10369.2|10502.3|10382.3|10502.3|10382.3|10489.2|10369.2|10
1652148790000|2022-05-10 02:13:10|10502.84|10382.84|10505.57|10385.57|10506|10386|10502.84|10382.84|10
1652148800000|2022-05-10 02:13:20|10505.65|10385.65|10499.55|10379.55|10505.65|10385.65|10499.55|10379.55|10
1652148810000|2022-05-10 02:13:30|10500.04|10380.04|10496.12|10376.12|10500.04|10380.04|10496.02|10376.02|10
1652148820000|2022-05-10 02:13:40|10494.82|10374.82|10500.64|10380.64|10500.64|10380.64|10494.82|10374.82|10
1652148830000|2022-05-10 02:13:50|10500.57|10380.57|10505.4|10385.4|10505.4|10385.4|10500.57|10380.57|10
1652148840000|2022-05-10 02:14:00|10506.67|10386.67|10507.46|10387.46|10507.74|10387.74|10506.36|10386.36|10
1652148850000|2022-05-10 02:14:10|10507.67|10387.67|10507.16|10387.16|10508.46|10388.46|10507.16|10387.16|10
1652148860000|2022-05-10 02:14:20|10507.12|10387.12|10505.09|10385.09|10507.5|10387.5|10505.02|10385.02|10
1652148870000|2022-05-10 02:14:30|10505.4|10385.4|10508.26|10388.26|10508.26|10388.26|10505.1|10385.1|10
1652148880000|2022-05-10 02:14:40|10509.33|10389.33|10514.69|10394.69|10514.69|10394.69|10509.33|10389.33|10
1652148890000|2022-05-10 02:14:50|10515.36|10395.36|10520.51|10400.51|10520.92|10400.92|10515.36|10395.36|10
1652148900000|2022-05-10 02:15:00|10521.89|10401.89|10527.47|10407.47|10527.61|10407.61|10521.89|10401.89|10
1652148910000|2022-05-10 02:15:10|10527.84|10407.84|10524.62|10404.62|10527.84|10407.84|10524.62|10404.62|10
1652148920000|2022-05-10 02:15:20|10524.26|10404.26|10527.33|10407.33|10527.33|10407.33|10524.26|10404.26|10
1652148930000|2022-05-10 02:15:30|10527.39|10407.39|10527.79|10407.79|10528.83|10408.83|10526.59|10406.59|10
1652148940000|2022-05-10 02:15:40|10527.13|10407.13|10524.85|10404.85|10527.13|10407.13|10524.69|10404.69|10
1652148950000|2022-05-10 02:15:50|10524.15|10404.15|10523.28|10403.28|10524.91|10404.91|10522.71|10402.71|10
1652148960000|2022-05-10 02:16:00|10522.78|10402.78|10520.85|10400.85|10522.98|10402.98|10520.66|10400.66|10
1652148970000|2022-05-10 02:16:10|10520.92|10400.92|10524.35|10404.35|10524.35|10404.35|10520.92|10400.92|10
1652148980000|2022-05-10 02:16:20|10524.63|10404.63|10524.14|10404.14|10526.43|10406.43|10524.02|10404.02|10
1652148990000|2022-05-10 02:16:30|10524.3|10404.3|10522.32|10402.32|10525.49|10405.49|10522.14|10402.14|10
1652149000000|2022-05-10 02:16:40|10524.47|10404.47|10527.73|10407.73|10528.35|10408.35|10524.47|10404.47|10
1652149010000|2022-05-10 02:16:50|10528.11|10408.11|10532.09|10412.09|10532.25|10412.25|10527.87|10407.87|10
1652149020000|2022-05-10 02:17:00|10532.8|10412.8|10536.46|10416.46|10537.38|10417.38|10532.8|10412.8|10
1652149030000|2022-05-10 02:17:10|10537|10417|10542.56|10422.56|10542.56|10422.56|10537|10417|10
1652149040000|2022-05-10 02:17:20|10543.72|10423.72|10548.19|10428.19|10548.19|10428.19|10543.72|10423.72|10
1652149050000|2022-05-10 02:17:30|10546.95|10426.95|10552.96|10432.96|10552.96|10432.96|10546.95|10426.95|10
1652149060000|2022-05-10 02:17:40|10553.97|10433.97|10561.27|10441.27|10561.27|10441.27|10553.47|10433.47|10
1652149070000|2022-05-10 02:17:50|10562.82|10442.82|10572.58|10452.58|10572.58|10452.58|10562.82|10442.82|10
1652149080000|2022-05-10 02:18:00|10573.21|10453.21|10570|10450|10573.21|10453.21|10570|10450|10
1652149090000|2022-05-10 02:18:10|10569.67|10449.67|10566.67|10446.67|10569.67|10449.67|10566.67|10446.67|10
1652149100000|2022-05-10 02:18:20|10566.53|10446.53|10563.29|10443.29|10566.53|10446.53|10562.69|10442.69|10
1652149110000|2022-05-10 02:18:30|10562.14|10442.14|10565.97|10445.97|10565.97|10445.97|10562.09|10442.09|10
1652149120000|2022-05-10 02:18:40|10566.16|10446.16|10569.83|10449.83|10569.83|10449.83|10566.16|10446.16|10
1652149130000|2022-05-10 02:18:50|10570.58|10450.58|10573.43|10453.43|10574.3|10454.3|10570.58|10450.58|10
1652149140000|2022-05-10 02:19:00|10573.92|10453.92|10577.65|10457.65|10577.65|10457.65|10573.92|10453.92|10
1652149150000|2022-05-10 02:19:10|10577.51|10457.51|10575.81|10455.81|10579.31|10459.31|10575.81|10455.81|10
1652149160000|2022-05-10 02:19:20|10576.5|10456.5|10575.18|10455.18|10576.5|10456.5|10575.18|10455.18|10
1652149170000|2022-05-10 02:19:30|10575.08|10455.08|10573.57|10453.57|10575.08|10455.08|10573.5|10453.5|9
1652149180000|2022-05-10 02:19:40|10573.56|10453.56|10572.93|10452.93|10574.08|10454.08|10572.93|10452.93|10
1652149190000|2022-05-10 02:19:50|10573.41|10453.41|10575.03|10455.03|10575.35|10455.35|10573.41|10453.41|10
1652149200000|2022-05-10 02:20:00|10574.38|10454.38|10576.17|10456.17|10578.79|10458.79|10574.36|10454.36|10
1652149210000|2022-05-10 02:20:10|10576.52|10456.52|10576.11|10456.11|10579.12|10459.12|10576.11|10456.11|10
1652149220000|2022-05-10 02:20:20|10576.77|10456.77|10575.38|10455.38|10577|10457|10575.38|10455.38|9
1652149230000|2022-05-10 02:20:30|10575.21|10455.21|10572.54|10452.54|10575.21|10455.21|10572.54|10452.54|10
1652149240000|2022-05-10 02:20:40|10572.37|10452.37|10571.62|10451.62|10572.37|10452.37|10571.19|10451.19|10
1652149250000|2022-05-10 02:20:50|10571.6|10451.6|10570.92|10450.92|10571.6|10451.6|10570.69|10450.69|9
1652149260000|2022-05-10 02:21:00|10570.96|10450.96|10567.48|10447.48|10570.96|10450.96|10567.48|10447.48|10
1652149270000|2022-05-10 02:21:10|10566.76|10446.76|10560.64|10440.64|10566.76|10446.76|10560.64|10440.64|10
1652149280000|2022-05-10 02:21:20|10559.69|10439.69|10554.43|10434.43|10559.69|10439.69|10554.43|10434.43|10
1652149290000|2022-05-10 02:21:30|10555.31|10435.31|10554.78|10434.78|10555.31|10435.31|10553.27|10433.27|10
1652149300000|2022-05-10 02:21:40|10554.71|10434.71|10554.45|10434.45|10555.84|10435.84|10554.03|10434.03|10
1652149310000|2022-05-10 02:21:50|10554.07|10434.07|10552.37|10432.37|10554.07|10434.07|10551.72|10431.72|10
1652149320000|2022-05-10 02:22:00|10552.76|10432.76|10562.56|10442.56|10562.56|10442.56|10552.76|10432.76|10
1652149330000|2022-05-10 02:22:10|10561.26|10441.26|10560.22|10440.22|10563.18|10443.18|10559.24|10439.24|10
1652149340000|2022-05-10 02:22:20|10559.89|10439.89|10553.58|10433.58|10559.89|10439.89|10553.58|10433.58|10
1652149350000|2022-05-10 02:22:30|10553.26|10433.26|10547.58|10427.58|10553.26|10433.26|10547.58|10427.58|10
1652149360000|2022-05-10 02:22:40|10546.88|10426.88|10541.12|10421.12|10546.88|10426.88|10541.12|10421.12|9
1652149370000|2022-05-10 02:22:50|10540.91|10420.91|10534.75|10414.75|10540.91|10420.91|10534.75|10414.75|10
1652149380000|2022-05-10 02:23:00|10532.56|10412.56|10529.59|10409.59|10532.68|10412.68|10529.59|10409.59|10
1652149390000|2022-05-10 02:23:10|10529.31|10409.31|10527.92|10407.92|10529.31|10409.31|10527.59|10407.59|10
1652149400000|2022-05-10 02:23:20|10527.66|10407.66|10522.84|10402.84|10527.71|10407.71|10522.65|10402.65|10
1652149410000|2022-05-10 02:23:30|10521.08|10401.08|10513.2|10393.2|10521.08|10401.08|10513.2|10393.2|10
1652149420000|2022-05-10 02:23:40|10511.54|10391.54|10507.7|10387.7|10511.54|10391.54|10507.7|10387.7|10
1652149430000|2022-05-10 02:23:50|10507.48|10387.48|10508.35|10388.35|10508.36|10388.36|10506.02|10386.02|10
1652149440000|2022-05-10 02:24:00|10508.37|10388.37|10513.83|10393.83|10513.98|10393.98|10508.37|10388.37|10
1652149450000|2022-05-10 02:24:10|10513.74|10393.74|10518.21|10398.21|10518.77|10398.77|10513.74|10393.74|10
1652149460000|2022-05-10 02:24:20|10520.31|10400.31|10528.76|10408.76|10528.76|10408.76|10520.31|10400.31|10
1652149470000|2022-05-10 02:24:30|10528.64|10408.64|10536.52|10416.52|10536.52|10416.52|10527.71|10407.71|10
1652149480000|2022-05-10 02:24:40|10535.78|10415.78|10551.22|10431.22|10551.22|10431.22|10535.78|10415.78|10
1652149490000|2022-05-10 02:24:50|10550.97|10430.97|10556.46|10436.46|10556.46|10436.46|10550.76|10430.76|10
1652149500000|2022-05-10 02:25:00|10556.03|10436.03|10554.87|10434.87|10556.56|10436.56|10554.87|10434.87|9
1652149510000|2022-05-10 02:25:10|10553.42|10433.42|10559.04|10439.04|10559.55|10439.55|10552.14|10432.14|10
1652149520000|2022-05-10 02:25:20|10558.92|10438.92|10562.48|10442.48|10566.29|10446.29|10558.92|10438.92|10
1652149530000|2022-05-10 02:25:30|10562.84|10442.84|10566.25|10446.25|10566.25|10446.25|10562.84|10442.84|10
1652149540000|2022-05-10 02:25:40|10566.49|10446.49|10577.61|10457.61|10577.61|10457.61|10566.49|10446.49|10
1652149550000|2022-05-10 02:25:50|10577.89|10457.89|10583.57|10463.57|10583.88|10463.88|10577.89|10457.89|10
1652149560000|2022-05-10 02:26:00|10583.99|10463.99|10586.47|10466.47|10586.88|10466.88|10583.99|10463.99|10
1652149570000|2022-05-10 02:26:10|10587.2|10467.2|10588.78|10468.78|10588.78|10468.78|10587.2|10467.2|10
1652149580000|2022-05-10 02:26:20|10589.15|10469.15|10595.89|10475.89|10595.89|10475.89|10589.15|10469.15|10
1652149590000|2022-05-10 02:26:30|10595.58|10475.58|10593.08|10473.08|10595.71|10475.71|10593.08|10473.08|10
1652149600000|2022-05-10 02:26:40|10593.51|10473.51|10594.9|10474.9|10596.02|10476.02|10592.78|10472.78|10
1652149610000|2022-05-10 02:26:50|10594.94|10474.94|10592.86|10472.86|10595.19|10475.19|10592.69|10472.69|10
1652149620000|2022-05-10 02:27:00|10592.31|10472.31|10595.9|10475.9|10595.9|10475.9|10592.31|10472.31|9
1652149630000|2022-05-10 02:27:10|10596.3|10476.3|10599.6|10479.6|10599.6|10479.6|10596.3|10476.3|10
1652149640000|2022-05-10 02:27:20|10600.68|10480.68|10603.76|10483.76|10603.92|10483.92|10600.68|10480.68|10
1652149650000|2022-05-10 02:27:30|10605.19|10485.19|10613.28|10493.28|10613.28|10493.28|10605.19|10485.19|10
1652149660000|2022-05-10 02:27:40|10614.08|10494.08|10621.62|10501.62|10621.62|10501.62|10614.08|10494.08|10
1652149670000|2022-05-10 02:27:50|10622.41|10502.41|10628.63|10508.63|10628.63|10508.63|10622.41|10502.41|10
1652149680000|2022-05-10 02:28:00|10628.09|10508.09|10631.3|10511.3|10634.35|10514.35|10627.21|10507.21|10
1652149690000|2022-05-10 02:28:10|10634.38|10514.38|10644.03|10524.03|10644.05|10524.05|10631.45|10511.45|10
1652149700000|2022-05-10 02:28:20|10644.08|10524.08|10644.41|10524.41|10644.41|10524.41|10643.26|10523.26|10
1652149710000|2022-05-10 02:28:30|10643.84|10523.84|10657.29|10537.29|10657.29|10537.29|10643.84|10523.84|9
1652149720000|2022-05-10 02:28:40|10658.82|10538.82|10659.85|10539.85|10660.6|10540.6|10656.88|10536.88|10
1652149730000|2022-05-10 02:28:50|10660.37|10540.37|10661.65|10541.65|10661.65|10541.65|10660.37|10540.37|10
1652149740000|2022-05-10 02:29:00|10661.95|10541.95|10662.13|10542.13|10663.3|10543.3|10661.95|10541.95|10
1652149750000|2022-05-10 02:29:10|10661.78|10541.78|10658.79|10538.79|10661.78|10541.78|10658.35|10538.35|10
1652149760000|2022-05-10 02:29:20|10658.8|10538.8|10656.11|10536.11|10659.09|10539.09|10656.11|10536.11|10
1652149770000|2022-05-10 02:29:30|10655.99|10535.99|10653.16|10533.16|10655.99|10535.99|10652.95|10532.95|10
1652149780000|2022-05-10 02:29:40|10654.09|10534.09|10655.55|10535.55|10656.19|10536.19|10653.88|10533.88|10
1652149790000|2022-05-10 02:29:50|10655.8|10535.8|10657.38|10537.38|10657.89|10537.89|10655.8|10535.8|9
1652149800000|2022-05-10 02:30:00|10657.52|10537.52|10656.97|10536.97|10657.66|10537.66|10656.6|10536.6|10
1652149810000|2022-05-10 02:30:10|10656.82|10536.82|10650.2|10530.2|10656.82|10536.82|10650.2|10530.2|9
1652149820000|2022-05-10 02:30:20|10650.78|10530.78|10642.04|10522.04|10650.99|10530.99|10642.04|10522.04|10
1652149830000|2022-05-10 02:30:30|10641.05|10521.05|10635.82|10515.82|10641.05|10521.05|10635.82|10515.82|10
1652149840000|2022-05-10 02:30:40|10635.27|10515.27|10633.68|10513.68|10635.27|10515.27|10633.68|10513.68|9
1652149850000|2022-05-10 02:30:50|10633.49|10513.49|10631.12|10511.12|10633.49|10513.49|10630.84|10510.84|9
1652149860000|2022-05-10 02:31:00|10631.29|10511.29|10628.58|10508.58|10631.98|10511.98|10628.54|10508.54|10
1652149870000|2022-05-10 02:31:10|10627.83|10507.83|10625.04|10505.04|10627.83|10507.83|10625.04|10505.04|10
1652149880000|2022-05-10 02:31:20|10623.77|10503.77|10620.77|10500.77|10623.77|10503.77|10620.77|10500.77|10
1652149890000|2022-05-10 02:31:30|10620.51|10500.51|10615.87|10495.87|10620.51|10500.51|10615.87|10495.87|10
1652149900000|2022-05-10 02:31:40|10615.25|10495.25|10615.52|10495.52|10615.52|10495.52|10613.19|10493.19|10
1652149910000|2022-05-10 02:31:50|10616.56|10496.56|10617.13|10497.13|10620.82|10500.82|10616.56|10496.56|10
1652149920000|2022-05-10 02:32:00|10617.42|10497.42|10620.04|10500.04|10621.02|10501.02|10617.42|10497.42|10
1652149930000|2022-05-10 02:32:10|10620.15|10500.15|10623.78|10503.78|10624.29|10504.29|10620.15|10500.15|10
1652149940000|2022-05-10 02:32:20|10624.41|10504.41|10627.21|10507.21|10628.33|10508.33|10624.41|10504.41|10
1652149950000|2022-05-10 02:32:30|10627.1|10507.1|10623.29|10503.29|10627.31|10507.31|10623.29|10503.29|9
1652149960000|2022-05-10 02:32:40|10623.48|10503.48|10619.82|10499.82|10623.48|10503.48|10619.65|10499.65|10
1652149970000|2022-05-10 02:32:50|10618.88|10498.88|10629.5|10509.5|10629.5|10509.5|10618.88|10498.88|10
1652149980000|2022-05-10 02:33:00|10629.9|10509.9|10632.31|10512.31|10632.41|10512.41|10629.79|10509.79|10
1652149990000|2022-05-10 02:33:10|10632.23|10512.23|10631.29|10511.29|10632.23|10512.23|10630.79|10510.79|10
1652150000000|2022-05-10 02:33:20|10630.4|10510.4|10623.82|10503.82|10630.4|10510.4|10623.69|10503.69|10
1652150010000|2022-05-10 02:33:30|10624.15|10504.15|10619.4|10499.4|10624.15|10504.15|10618.2|10498.2|10
1652150020000|2022-05-10 02:33:40|10618.3|10498.3|10613.96|10493.96|10618.3|10498.3|10613.96|10493.96|10
1652150030000|2022-05-10 02:33:50|10615.58|10495.58|10613.46|10493.46|10616.47|10496.47|10613.46|10493.46|10
1652150040000|2022-05-10 02:34:00|10613.86|10493.86|10613.37|10493.37|10614.14|10494.14|10612.93|10492.93|10
1652150050000|2022-05-10 02:34:10|10611.26|10491.26|10610.21|10490.21|10611.26|10491.26|10609.29|10489.29|10
1652150060000|2022-05-10 02:34:20|10610.79|10490.79|10604.39|10484.39|10610.79|10490.79|10604.39|10484.39|10
1652150070000|2022-05-10 02:34:30|10603.65|10483.65|10600.86|10480.86|10603.65|10483.65|10600.86|10480.86|10
1652150080000|2022-05-10 02:34:40|10600.64|10480.64|10596.8|10476.8|10600.64|10480.64|10596.8|10476.8|10
1652150090000|2022-05-10 02:34:50|10596.43|10476.43|10595.09|10475.09|10596.43|10476.43|10594.85|10474.85|10
1652150100000|2022-05-10 02:35:00|10595.31|10475.31|10596.73|10476.73|10596.95|10476.95|10595.31|10475.31|10
1652150110000|2022-05-10 02:35:10|10596.84|10476.84|10598.86|10478.86|10600.06|10480.06|10596.18|10476.18|10
1652150120000|2022-05-10 02:35:20|10599.48|10479.48|10601.83|10481.83|10604.12|10484.12|10599.48|10479.48|10
1652150130000|2022-05-10 02:35:30|10601.63|10481.63|10600.48|10480.48|10601.83|10481.83|10600.26|10480.26|10
1652150140000|2022-05-10 02:35:40|10600.26|10480.26|10598|10478|10601.39|10481.39|10598|10478|9
1652150150000|2022-05-10 02:35:50|10598.59|10478.59|10592.8|10472.8|10598.59|10478.59|10592.8|10472.8|10
1652150160000|2022-05-10 02:36:00|10591.46|10471.46|10590.65|10470.65|10591.78|10471.78|10589.05|10469.05|10
1652150170000|2022-05-10 02:36:10|10591.34|10471.34|10588.64|10468.64|10591.73|10471.73|10588.53|10468.53|10
1652150180000|2022-05-10 02:36:20|10588.81|10468.81|10588.1|10468.1|10589.9|10469.9|10588.1|10468.1|10
1652150190000|2022-05-10 02:36:30|10586.98|10466.98|10583.76|10463.76|10586.98|10466.98|10583.76|10463.76|9
1652150200000|2022-05-10 02:36:40|10584.62|10464.62|10580.24|10460.24|10584.62|10464.62|10579.92|10459.92|10
1652150210000|2022-05-10 02:36:50|10579.41|10459.41|10578.1|10458.1|10579.41|10459.41|10578.1|10458.1|10
1652150220000|2022-05-10 02:37:00|10577.48|10457.48|10578.19|10458.19|10578.19|10458.19|10577.21|10457.21|10
1652150230000|2022-05-10 02:37:10|10578.45|10458.45|10584.9|10464.9|10585.96|10465.96|10578.45|10458.45|10
1652150240000|2022-05-10 02:37:20|10586.11|10466.11|10586.21|10466.21|10586.74|10466.74|10585.88|10465.88|10
1652150250000|2022-05-10 02:37:30|10585.35|10465.35|10585.51|10465.51|10586.71|10466.71|10585.35|10465.35|10
1652150260000|2022-05-10 02:37:40|10586.11|10466.11|10590.72|10470.72|10590.72|10470.72|10585.15|10465.15|10
1652150270000|2022-05-10 02:37:50|10591.06|10471.06|10597.12|10477.12|10597.45|10477.45|10589.9|10469.9|10
1652150280000|2022-05-10 02:38:00|10597|10477|10596.46|10476.46|10599.48|10479.48|10596.46|10476.46|10
1652150290000|2022-05-10 02:38:10|10597.17|10477.17|10607.99|10487.99|10607.99|10487.99|10597.17|10477.17|10
1652150300000|2022-05-10 02:38:20|10609.01|10489.01|10614.8|10494.8|10614.8|10494.8|10609.01|10489.01|10
1652150310000|2022-05-10 02:38:30|10615.22|10495.22|10617.3|10497.3|10617.3|10497.3|10615.22|10495.22|10
1652150320000|2022-05-10 02:38:40|10616.39|10496.39|10613.9|10493.9|10616.86|10496.86|10613.9|10493.9|9
1652150330000|2022-05-10 02:38:50|10614.31|10494.31|10621.59|10501.59|10621.59|10501.59|10614.31|10494.31|10
1652150340000|2022-05-10 02:39:00|10621.48|10501.48|10627.09|10507.09|10627.09|10507.09|10621.48|10501.48|9
1652150350000|2022-05-10 02:39:10|10629.85|10509.85|10635.88|10515.88|10635.88|10515.88|10629.85|10509.85|10
1652150360000|2022-05-10 02:39:20|10636.13|10516.13|10637.91|10517.91|10638.5|10518.5|10636.13|10516.13|10
1652150370000|2022-05-10 02:39:30|10637.57|10517.57|10641.74|10521.74|10641.74|10521.74|10637.57|10517.57|10
1652150380000|2022-05-10 02:39:40|10642.34|10522.34|10648.55|10528.55|10648.68|10528.68|10642.34|10522.34|9
1652150390000|2022-05-10 02:39:50|10648.58|10528.58|10657.71|10537.71|10657.71|10537.71|10648.58|10528.58|10
1652150400000|2022-05-10 02:40:00|10657.75|10537.75|10661.82|10541.82|10663.02|10543.02|10657.75|10537.75|10
1652150410000|2022-05-10 02:40:10|10661.23|10541.23|10661.36|10541.36|10662.5|10542.5|10661.23|10541.23|10
1652150420000|2022-05-10 02:40:20|10661.66|10541.66|10657.32|10537.32|10662.05|10542.05|10657.16|10537.16|10
1652150430000|2022-05-10 02:40:30|10657.18|10537.18|10654.16|10534.16|10657.18|10537.18|10654.16|10534.16|9
1652150440000|2022-05-10 02:40:40|10654.29|10534.29|10653.6|10533.6|10654.29|10534.29|10653.26|10533.26|10
1652150450000|2022-05-10 02:40:50|10653.53|10533.53|10651.72|10531.72|10654.52|10534.52|10651.72|10531.72|10
1652150460000|2022-05-10 02:41:00|10651.11|10531.11|10648.65|10528.65|10651.62|10531.62|10648.06|10528.06|10
1652150470000|2022-05-10 02:41:10|10647.18|10527.18|10651.6|10531.6|10651.6|10531.6|10647.18|10527.18|10
1652150480000|2022-05-10 02:41:20|10652.84|10532.84|10661.99|10541.99|10661.99|10541.99|10652.84|10532.84|10
1652150490000|2022-05-10 02:41:30|10662.16|10542.16|10667.94|10547.94|10668.68|10548.68|10662.16|10542.16|10
1652150500000|2022-05-10 02:41:40|10667.73|10547.73|10675.38|10555.38|10675.38|10555.38|10667.73|10547.73|10
1652150510000|2022-05-10 02:41:50|10675.93|10555.93|10679.9|10559.9|10679.9|10559.9|10675.93|10555.93|10
1652150520000|2022-05-10 02:42:00|10683.4|10563.4|10686|10566|10686.88|10566.88|10683.4|10563.4|10
1652150530000|2022-05-10 02:42:10|10685.27|10565.27|10688.34|10568.34|10688.34|10568.34|10685.06|10565.06|10
1652150540000|2022-05-10 02:42:20|10687.91|10567.91|10696.54|10576.54|10696.54|10576.54|10687.91|10567.91|10
1652150550000|2022-05-10 02:42:30|10697.59|10577.59|10703.09|10583.09|10703.09|10583.09|10697.11|10577.11|10
1652150560000|2022-05-10 02:42:40|10703.79|10583.79|10708.38|10588.38|10708.38|10588.38|10703.79|10583.79|10
1652150570000|2022-05-10 02:42:50|10707.9|10587.9|10705.13|10585.13|10707.9|10587.9|10705.13|10585.13|10
1652150580000|2022-05-10 02:43:00|10704.87|10584.87|10697.31|10577.31|10704.87|10584.87|10697.31|10577.31|10
1652150590000|2022-05-10 02:43:10|10696.17|10576.17|10686.72|10566.72|10696.17|10576.17|10686.72|10566.72|10
1652150600000|2022-05-10 02:43:20|10686.58|10566.58|10677.93|10557.93|10686.58|10566.58|10677.93|10557.93|10
1652150610000|2022-05-10 02:43:30|10677.55|10557.55|10677.96|10557.96|10677.96|10557.96|10676.55|10556.55|10
1652150620000|2022-05-10 02:43:40|10677.24|10557.24|10680.44|10560.44|10680.54|10560.54|10675.42|10555.42|10
1652150630000|2022-05-10 02:43:50|10681.54|10561.54|10682.4|10562.4|10683.33|10563.33|10681.54|10561.54|10
1652150640000|2022-05-10 02:44:00|10682.25|10562.25|10680.8|10560.8|10682.25|10562.25|10680.77|10560.77|10
1652150650000|2022-05-10 02:44:10|10680.47|10560.47|10679.63|10559.63|10680.47|10560.47|10679.63|10559.63|9
1652150660000|2022-05-10 02:44:20|10679.55|10559.55|10678.02|10558.02|10680.3|10560.3|10678.02|10558.02|10
1652150670000|2022-05-10 02:44:30|10678.2|10558.2|10671.48|10551.48|10678.33|10558.33|10671.48|10551.48|10
1652150680000|2022-05-10 02:44:40|10672.84|10552.84|10674.59|10554.59|10674.74|10554.74|10672.84|10552.84|10
1652150690000|2022-05-10 02:44:50|10674.73|10554.73|10676.08|10556.08|10676.08|10556.08|10674.43|10554.43|10
1652150700000|2022-05-10 02:45:00|10676.71|10556.71|10676.93|10556.93|10680.93|10560.93|10676.71|10556.71|10
1652150710000|2022-05-10 02:45:10|10676.36|10556.36|10673.1|10553.1|10676.37|10556.37|10673.1|10553.1|10
1652150720000|2022-05-10 02:45:20|10673.19|10553.19|10671.09|10551.09|10673.19|10553.19|10670.5|10550.5|10
1652150730000|2022-05-10 02:45:30|10671.14|10551.14|10666.11|10546.11|10671.15|10551.15|10666.11|10546.11|10
1652150740000|2022-05-10 02:45:40|10665.66|10545.66|10660.92|10540.92|10665.66|10545.66|10660.92|10540.92|9
1652150750000|2022-05-10 02:45:50|10660.54|10540.54|10655.58|10535.58|10660.54|10540.54|10655.58|10535.58|10
1652150760000|2022-05-10 02:46:00|10655.45|10535.45|10653.24|10533.24|10656.06|10536.06|10653.24|10533.24|10
1652150770000|2022-05-10 02:46:10|10652.17|10532.17|10645.44|10525.44|10652.17|10532.17|10645.31|10525.31|10
1652150780000|2022-05-10 02:46:20|10645.23|10525.23|10642.01|10522.01|10645.47|10525.47|10641.73|10521.73|10
1652150790000|2022-05-10 02:46:30|10641.58|10521.58|10648.24|10528.24|10648.24|10528.24|10641.46|10521.46|10
1652150800000|2022-05-10 02:46:40|10649.04|10529.04|10659.51|10539.51|10659.51|10539.51|10648.48|10528.48|10
1652150810000|2022-05-10 02:46:50|10659.39|10539.39|10660.32|10540.32|10660.74|10540.74|10659.39|10539.39|10
1652150820000|2022-05-10 02:47:00|10659.32|10539.32|10658.1|10538.1|10659.56|10539.56|10658.1|10538.1|10
1652150830000|2022-05-10 02:47:10|10657.86|10537.86|10654.52|10534.52|10658.01|10538.01|10654.52|10534.52|10
1652150840000|2022-05-10 02:47:20|10654.56|10534.56|10648.58|10528.58|10654.56|10534.56|10648.3|10528.3|10
1652150850000|2022-05-10 02:47:30|10648.2|10528.2|10646.42|10526.42|10649.87|10529.87|10646.1|10526.1|10
1652150860000|2022-05-10 02:47:40|10645.83|10525.83|10642.41|10522.41|10645.83|10525.83|10642.29|10522.29|10
1652150870000|2022-05-10 02:47:50|10641.65|10521.65|10637.29|10517.29|10642.12|10522.12|10637.29|10517.29|10
1652150880000|2022-05-10 02:48:00|10637.12|10517.12|10633.42|10513.42|10637.4|10517.4|10633.42|10513.42|10
1652150890000|2022-05-10 02:48:10|10630.97|10510.97|10630.56|10510.56|10631.27|10511.27|10628.56|10508.56|10
1652150900000|2022-05-10 02:48:20|10631.61|10511.61|10629.26|10509.26|10631.61|10511.61|10627.97|10507.97|10
1652150910000|2022-05-10 02:48:30|10628.46|10508.46|10631.23|10511.23|10631.23|10511.23|10626.32|10506.32|10
1652150920000|2022-05-10 02:48:40|10632.57|10512.57|10639.3|10519.3|10639.3|10519.3|10632.57|10512.57|10
1652150930000|2022-05-10 02:48:50|10639.16|10519.16|10645.05|10525.05|10645.05|10525.05|10639.16|10519.16|10
1652150940000|2022-05-10 02:49:00|10645.29|10525.29|10651.7|10531.7|10651.85|10531.85|10645.29|10525.29|10
1652150950000|2022-05-10 02:49:10|10652.26|10532.26|10657.9|10537.9|10657.9|10537.9|10652.23|10532.23|10
1652150960000|2022-05-10 02:49:20|10658.68|10538.68|10667.06|10547.06|10667.06|10547.06|10658.68|10538.68|10
1652150970000|2022-05-10 02:49:30|10667.43|10547.43|10669.81|10549.81|10669.83|10549.83|10667.26|10547.26|10
1652150980000|2022-05-10 02:49:40|10670|10550|10674.14|10554.14|10674.14|10554.14|10669.95|10549.95|10
1652150990000|2022-05-10 02:49:50|10675.65|10555.65|10676.8|10556.8|10677.63|10557.63|10675.65|10555.65|9
1652151000000|2022-05-10 02:50:00|10676.06|10556.06|10662.25|10542.25|10676.06|10556.06|10662.25|10542.25|10
1652151010000|2022-05-10 02:50:10|10661.51|10541.51|10650.38|10530.38|10662.45|10542.45|10650.38|10530.38|10
1652151020000|2022-05-10 02:50:20|10649.57|10529.57|10638.05|10518.05|10649.57|10529.57|10638.05|10518.05|10
1652151030000|2022-05-10 02:50:30|10637.73|10517.73|10630.1|10510.1|10637.73|10517.73|10630.1|10510.1|10
1652151040000|2022-05-10 02:50:40|10629.57|10509.57|10622.22|10502.22|10629.57|10509.57|10622.22|10502.22|10
1652151050000|2022-05-10 02:50:50|10622.33|10502.33|10619.02|10499.02|10622.33|10502.33|10618.79|10498.79|10
1652151060000|2022-05-10 02:51:00|10618.61|10498.61|10614.79|10494.79|10618.61|10498.61|10614.79|10494.79|10
1652151070000|2022-05-10 02:51:10|10613.9|10493.9|10608.66|10488.66|10613.9|10493.9|10608.66|10488.66|10
1652151080000|2022-05-10 02:51:20|10611.47|10491.47|10609.43|10489.43|10611.47|10491.47|10608.69|10488.69|10
1652151090000|2022-05-10 02:51:30|10608.52|10488.52|10610.01|10490.01|10610.01|10490.01|10608.25|10488.25|10
1652151100000|2022-05-10 02:51:40|10611.78|10491.78|10615.46|10495.46|10615.46|10495.46|10611.38|10491.38|10
1652151110000|2022-05-10 02:51:50|10616.67|10496.67|10626.99|10506.99|10626.99|10506.99|10616.67|10496.67|10
1652151120000|2022-05-10 02:52:00|10626.48|10506.48|10630.05|10510.05|10630.05|10510.05|10626.48|10506.48|10
1652151130000|2022-05-10 02:52:10|10629.82|10509.82|10626.26|10506.26|10631.2|10511.2|10626.26|10506.26|10
1652151140000|2022-05-10 02:52:20|10626.12|10506.12|10628.29|10508.29|10628.6|10508.6|10623.89|10503.89|10
1652151150000|2022-05-10 02:52:30|10628.73|10508.73|10634.37|10514.37|10634.37|10514.37|10628.73|10508.73|10
1652151160000|2022-05-10 02:52:40|10634.44|10514.44|10636.57|10516.57|10636.57|10516.57|10634.09|10514.09|10
1652151170000|2022-05-10 02:52:50|10636.76|10516.76|10644.44|10524.44|10644.44|10524.44|10636.76|10516.76|10
1652151180000|2022-05-10 02:53:00|10643.5|10523.5|10643.12|10523.12|10644.69|10524.69|10643.12|10523.12|10
1652151190000|2022-05-10 02:53:10|10642.47|10522.47|10631.14|10511.14|10642.47|10522.47|10631.14|10511.14|10
1652151200000|2022-05-10 02:53:20|10630.97|10510.97|10625.71|10505.71|10630.97|10510.97|10625.25|10505.25|10
1652151210000|2022-05-10 02:53:30|10625.5|10505.5|10627.79|10507.79|10627.79|10507.79|10624.76|10504.76|10
1652151220000|2022-05-10 02:53:40|10628.27|10508.27|10625.78|10505.78|10629.68|10509.68|10625.78|10505.78|10
1652151230000|2022-05-10 02:53:50|10625.28|10505.28|10618.5|10498.5|10625.28|10505.28|10618.5|10498.5|9
1652151240000|2022-05-10 02:54:00|10618.36|10498.36|10611.51|10491.51|10618.36|10498.36|10609.58|10489.58|10
1652151250000|2022-05-10 02:54:10|10610.73|10490.73|10610.31|10490.31|10611.69|10491.69|10610.18|10490.18|10
1652151260000|2022-05-10 02:54:20|10610.38|10490.38|10609.11|10489.11|10612.71|10492.71|10609.11|10489.11|10
1652151270000|2022-05-10 02:54:30|10607.83|10487.83|10602.86|10482.86|10607.83|10487.83|10602.86|10482.86|10
1652151280000|2022-05-10 02:54:40|10602.22|10482.22|10595.95|10475.95|10602.9|10482.9|10595.95|10475.95|10
1652151290000|2022-05-10 02:54:50|10595.68|10475.68|10590.04|10470.04|10595.68|10475.68|10588.38|10468.38|10
1652151300000|2022-05-10 02:55:00|10587.62|10467.62|10584.17|10464.17|10587.62|10467.62|10583.71|10463.71|10
1652151310000|2022-05-10 02:55:10|10584.01|10464.01|10586.63|10466.63|10586.84|10466.84|10582.41|10462.41|10
1652151320000|2022-05-10 02:55:20|10588.46|10468.46|10592.22|10472.22|10592.22|10472.22|10588.46|10468.46|10
1652151330000|2022-05-10 02:55:30|10592.54|10472.54|10591.6|10471.6|10593.6|10473.6|10591.6|10471.6|10
1652151340000|2022-05-10 02:55:40|10591.52|10471.52|10588.65|10468.65|10591.52|10471.52|10588.47|10468.47|10
1652151350000|2022-05-10 02:55:50|10587.95|10467.95|10585.38|10465.38|10588.43|10468.43|10585.26|10465.26|10
1652151360000|2022-05-10 02:56:00|10585.19|10465.19|10582.43|10462.43|10585.19|10465.19|10582.3|10462.3|9
1652151370000|2022-05-10 02:56:10|10582.27|10462.27|10583.44|10463.44|10583.45|10463.45|10582.27|10462.27|10
1652151380000|2022-05-10 02:56:20|10583.76|10463.76|10590.93|10470.93|10590.93|10470.93|10583.76|10463.76|10
1652151390000|2022-05-10 02:56:30|10590.35|10470.35|10591.32|10471.32|10591.81|10471.81|10590.35|10470.35|10
1652151400000|2022-05-10 02:56:40|10591.23|10471.23|10595.97|10475.97|10595.97|10475.97|10590.9|10470.9|10
1652151410000|2022-05-10 02:56:50|10596.61|10476.61|10601|10481|10601|10481|10596.61|10476.61|10
1652151420000|2022-05-10 02:57:00|10601.71|10481.71|10599.11|10479.11|10601.87|10481.87|10598.6|10478.6|10
1652151430000|2022-05-10 02:57:10|10598.84|10478.84|10598.42|10478.42|10599.07|10479.07|10598.19|10478.19|10
1652151440000|2022-05-10 02:57:20|10598.01|10478.01|10592.69|10472.69|10598.01|10478.01|10592.69|10472.69|10
1652151450000|2022-05-10 02:57:30|10592.15|10472.15|10584.36|10464.36|10592.15|10472.15|10584.36|10464.36|10
1652151460000|2022-05-10 02:57:40|10582.1|10462.1|10576.19|10456.19|10582.1|10462.1|10576.19|10456.19|10
1652151470000|2022-05-10 02:57:50|10575.02|10455.02|10570.16|10450.16|10575.02|10455.02|10569.93|10449.93|10
1652151480000|2022-05-10 02:58:00|10569.87|10449.87|10566.48|10446.48|10569.87|10449.87|10564.98|10444.98|10
1652151490000|2022-05-10 02:58:10|10566.3|10446.3|10567.87|10447.87|10567.87|10447.87|10566.3|10446.3|10
1652151500000|2022-05-10 02:58:20|10567.89|10447.89|10575.67|10455.67|10575.67|10455.67|10567.89|10447.89|10
1652151510000|2022-05-10 02:58:30|10575.53|10455.53|10577.22|10457.22|10577.22|10457.22|10574.47|10454.47|10
1652151520000|2022-05-10 02:58:40|10577.93|10457.93|10579.17|10459.17|10579.17|10459.17|10577.93|10457.93|10
1652151530000|2022-05-10 02:58:50|10579.26|10459.26|10580.4|10460.4|10580.56|10460.56|10578.85|10458.85|10
1652151540000|2022-05-10 02:59:00|10580.17|10460.17|10573.09|10453.09|10580.38|10460.38|10573.09|10453.09|10
1652151550000|2022-05-10 02:59:10|10570.48|10450.48|10564.42|10444.42|10570.48|10450.48|10564.42|10444.42|10
1652151560000|2022-05-10 02:59:20|10562.72|10442.72|10559.99|10439.99|10562.72|10442.72|10559.99|10439.99|10
1652151570000|2022-05-10 02:59:30|10559.6|10439.6|10556.69|10436.69|10559.6|10439.6|10556.69|10436.69|9
1652151580000|2022-05-10 02:59:40|10557.48|10437.48|10555.21|10435.21|10557.48|10437.48|10555.21|10435.21|9
1652151590000|2022-05-10 02:59:50|10554.82|10434.82|10552.86|10432.86|10554.82|10434.82|10550.96|10430.96|10
1652151600000|2022-05-10 03:00:00|10553.29|10433.29|10561.31|10441.31|10561.31|10441.31|10553.29|10433.29|10
1652151610000|2022-05-10 03:00:10|10561.23|10441.23|10566.07|10446.07|10566.07|10446.07|10561.23|10441.23|10
1652151620000|2022-05-10 03:00:20|10564.78|10444.78|10563.41|10443.41|10564.78|10444.78|10563.41|10443.41|10
1652151630000|2022-05-10 03:00:30|10563.65|10443.65|10560.88|10440.88|10563.65|10443.65|10560.88|10440.88|10
1652151640000|2022-05-10 03:00:40|10561.29|10441.29|10552.79|10432.79|10561.29|10441.29|10552.79|10432.79|10
1652151650000|2022-05-10 03:00:50|10552.01|10432.01|10547.74|10427.74|10552.01|10432.01|10547.74|10427.74|10
1652151660000|2022-05-10 03:01:00|10546.95|10426.95|10545.18|10425.18|10546.99|10426.99|10544.31|10424.31|10
1652151670000|2022-05-10 03:01:10|10545.15|10425.15|10540.5|10420.5|10545.15|10425.15|10540.5|10420.5|10
1652151680000|2022-05-10 03:01:20|10540.39|10420.39|10541.04|10421.04|10542.15|10422.15|10540.34|10420.34|10
1652151690000|2022-05-10 03:01:30|10541.38|10421.38|10536.39|10416.39|10541.38|10421.38|10536.39|10416.39|10
1652151700000|2022-05-10 03:01:40|10535.68|10415.68|10536.18|10416.18|10536.18|10416.18|10535.6|10415.6|10
1652151710000|2022-05-10 03:01:50|10535.59|10415.59|10537.21|10417.21|10537.21|10417.21|10534.92|10414.92|10
1652151720000|2022-05-10 03:02:00|10536.91|10416.91|10540.86|10420.86|10540.86|10420.86|10536.91|10416.91|10
1652151730000|2022-05-10 03:02:10|10540.46|10420.46|10550.3|10430.3|10551.16|10431.16|10540.46|10420.46|10
1652151740000|2022-05-10 03:02:20|10551.22|10431.22|10556.52|10436.52|10556.52|10436.52|10551.22|10431.22|10
1652151750000|2022-05-10 03:02:30|10557.34|10437.34|10570.86|10450.86|10570.86|10450.86|10557.34|10437.34|10
1652151760000|2022-05-10 03:02:40|10571.85|10451.85|10572.14|10452.14|10573.38|10453.38|10571.85|10451.85|10
1652151770000|2022-05-10 03:02:50|10571.92|10451.92|10571.64|10451.64|10572.19|10452.19|10570.73|10450.73|10
1652151780000|2022-05-10 03:03:00|10571.6|10451.6|10570.01|10450.01|10571.6|10451.6|10570.01|10450.01|10
1652151790000|2022-05-10 03:03:10|10570.91|10450.91|10572.07|10452.07|10572.79|10452.79|10570|10450|10
1652151800000|2022-05-10 03:03:20|10571.76|10451.76|10574.32|10454.32|10574.32|10454.32|10571.76|10451.76|10
1652151810000|2022-05-10 03:03:30|10574.49|10454.49|10579.21|10459.21|10579.21|10459.21|10574.27|10454.27|10
1652151820000|2022-05-10 03:03:40|10579.01|10459.01|10584.39|10464.39|10584.39|10464.39|10578.64|10458.64|10
1652151830000|2022-05-10 03:03:50|10582.44|10462.44|10582.24|10462.24|10585.2|10465.2|10581.79|10461.79|9
1652151840000|2022-05-10 03:04:00|10582.29|10462.29|10578.5|10458.5|10582.35|10462.35|10577.71|10457.71|10
1652151850000|2022-05-10 03:04:10|10578.01|10458.01|10578.12|10458.12|10580.59|10460.59|10578.01|10458.01|10
1652151860000|2022-05-10 03:04:20|10577.26|10457.26|10574.86|10454.86|10578.15|10458.15|10574.86|10454.86|10
1652151870000|2022-05-10 03:04:30|10574.39|10454.39|10566.54|10446.54|10574.39|10454.39|10566.54|10446.54|10
1652151880000|2022-05-10 03:04:40|10565.97|10445.97|10558.05|10438.05|10565.97|10445.97|10558.05|10438.05|10
1652151890000|2022-05-10 03:04:50|10556.04|10436.04|10549.62|10429.62|10556.04|10436.04|10549.62|10429.62|10
1652151900000|2022-05-10 03:05:00|10548.98|10428.98|10543.87|10423.87|10548.98|10428.98|10543.87|10423.87|10
1652151910000|2022-05-10 03:05:10|10542.26|10422.26|10536.14|10416.14|10542.26|10422.26|10536.14|10416.14|10
1652151920000|2022-05-10 03:05:20|10535.93|10415.93|10530.73|10410.73|10535.93|10415.93|10530.73|10410.73|10
1652151930000|2022-05-10 03:05:30|10529.74|10409.74|10527.77|10407.77|10529.84|10409.84|10527.77|10407.77|10
1652151940000|2022-05-10 03:05:40|10527.22|10407.22|10530.31|10410.31|10530.31|10410.31|10527.08|10407.08|10
1652151950000|2022-05-10 03:05:50|10529.58|10409.58|10534.24|10414.24|10534.24|10414.24|10529.58|10409.58|10
1652151960000|2022-05-10 03:06:00|10535.19|10415.19|10539.51|10419.51|10539.51|10419.51|10535.19|10415.19|10
1652151970000|2022-05-10 03:06:10|10539.62|10419.62|10543.28|10423.28|10543.29|10423.29|10539.62|10419.62|10
1652151980000|2022-05-10 03:06:20|10543.4|10423.4|10544.49|10424.49|10546.06|10426.06|10543.4|10423.4|10
1652151990000|2022-05-10 03:06:30|10546.13|10426.13|10557.35|10437.35|10557.35|10437.35|10546.13|10426.13|10
1652152000000|2022-05-10 03:06:40|10559.69|10439.69|10565.57|10445.57|10565.57|10445.57|10559.69|10439.69|10
1652152010000|2022-05-10 03:06:50|10566.04|10446.04|10570.4|10450.4|10571.22|10451.22|10566.04|10446.04|10
1652152020000|2022-05-10 03:07:00|10570.54|10450.54|10577.48|10457.48|10577.48|10457.48|10570.53|10450.53|10
1652152030000|2022-05-10 03:07:10|10582.74|10462.74|10596.8|10476.8|10596.8|10476.8|10582.74|10462.74|10
1652152040000|2022-05-10 03:07:20|10598.82|10478.82|10604.91|10484.91|10604.91|10484.91|10598.82|10478.82|10
1652152050000|2022-05-10 03:07:30|10604.61|10484.61|10603.65|10483.65|10605.72|10485.72|10603.65|10483.65|10
1652152060000|2022-05-10 03:07:40|10603.41|10483.41|10599.29|10479.29|10603.41|10483.41|10599.29|10479.29|9
1652152070000|2022-05-10 03:07:50|10599.58|10479.58|10598.48|10478.48|10599.58|10479.58|10597.4|10477.4|10
1652152080000|2022-05-10 03:08:00|10598.4|10478.4|10598.45|10478.45|10598.45|10478.45|10597.34|10477.34|10
1652152090000|2022-05-10 03:08:10|10598.29|10478.29|10610.85|10490.85|10610.85|10490.85|10598.12|10478.12|10
1652152100000|2022-05-10 03:08:20|10610.49|10490.49|10612.06|10492.06|10613.89|10493.89|10610.49|10490.49|10
1652152110000|2022-05-10 03:08:30|10611.47|10491.47|10602|10482|10611.47|10491.47|10602|10482|10
1652152120000|2022-05-10 03:08:40|10601.27|10481.27|10596.37|10476.37|10601.27|10481.27|10596.37|10476.37|10
1652152130000|2022-05-10 03:08:50|10596.94|10476.94|10591.75|10471.75|10596.94|10476.94|10591.75|10471.75|10
1652152140000|2022-05-10 03:09:00|10590.23|10470.23|10579.92|10459.92|10590.23|10470.23|10579.92|10459.92|10
1652152150000|2022-05-10 03:09:10|10579.08|10459.08|10576.35|10456.35|10579.08|10459.08|10576.35|10456.35|10
1652152160000|2022-05-10 03:09:20|10576.89|10456.89|10574.87|10454.87|10576.89|10456.89|10574.87|10454.87|9
1652152170000|2022-05-10 03:09:30|10573.92|10453.92|10572.14|10452.14|10573.92|10453.92|10571.14|10451.14|10
1652152180000|2022-05-10 03:09:40|10572.63|10452.63|10577|10457|10577|10457|10572.04|10452.04|10
1652152190000|2022-05-10 03:09:50|10578.63|10458.63|10584.53|10464.53|10584.53|10464.53|10578.63|10458.63|10
1652152200000|2022-05-10 03:10:00|10585.36|10465.36|10587.45|10467.45|10588.47|10468.47|10585.36|10465.36|10
1652152210000|2022-05-10 03:10:10|10586.99|10466.99|10583.72|10463.72|10586.99|10466.99|10583.72|10463.72|10
1652152220000|2022-05-10 03:10:20|10583.46|10463.46|10587.25|10467.25|10587.25|10467.25|10582.89|10462.89|10
1652152230000|2022-05-10 03:10:30|10586.95|10466.95|10585.73|10465.73|10587.26|10467.26|10585.32|10465.32|10
1652152240000|2022-05-10 03:10:40|10584.97|10464.97|10582.54|10462.54|10584.97|10464.97|10580.59|10460.59|10
1652152250000|2022-05-10 03:10:50|10578.78|10458.78|10575.56|10455.56|10578.78|10458.78|10575.48|10455.48|10
1652152260000|2022-05-10 03:11:00|10575.88|10455.88|10576.67|10456.67|10577.35|10457.35|10574.79|10454.79|9
1652152270000|2022-05-10 03:11:10|10574.81|10454.81|10566.5|10446.5|10574.81|10454.81|10566.5|10446.5|10
1652152280000|2022-05-10 03:11:20|10565.04|10445.04|10560.98|10440.98|10565.78|10445.78|10560.98|10440.98|10
1652152290000|2022-05-10 03:11:30|10558.24|10438.24|10554.17|10434.17|10558.24|10438.24|10553.95|10433.95|10
1652152300000|2022-05-10 03:11:40|10553.52|10433.52|10550.62|10430.62|10553.52|10433.52|10550.62|10430.62|9
1652152310000|2022-05-10 03:11:50|10550.63|10430.63|10551.08|10431.08|10551.33|10431.33|10549.64|10429.64|10
1652152320000|2022-05-10 03:12:00|10552.98|10432.98|10554.68|10434.68|10554.68|10434.68|10552.98|10432.98|10
1652152330000|2022-05-10 03:12:10|10554.85|10434.85|10554.58|10434.58|10555.46|10435.46|10554.58|10434.58|10
1652152340000|2022-05-10 03:12:20|10554.92|10434.92|10553.12|10433.12|10555.42|10435.42|10553.12|10433.12|10
1652152350000|2022-05-10 03:12:30|10552.13|10432.13|10549.15|10429.15|10552.13|10432.13|10548.74|10428.74|10
1652152360000|2022-05-10 03:12:40|10548.62|10428.62|10543.86|10423.86|10548.62|10428.62|10542.99|10422.99|10
1652152370000|2022-05-10 03:12:50|10542.87|10422.87|10541.93|10421.93|10542.99|10422.99|10541.8|10421.8|10
1652152380000|2022-05-10 03:13:00|10539.74|10419.74|10536.01|10416.01|10540.62|10420.62|10536.01|10416.01|10
1652152390000|2022-05-10 03:13:10|10536.23|10416.23|10531.29|10411.29|10536.23|10416.23|10531.18|10411.18|10
1652152400000|2022-05-10 03:13:20|10531.56|10411.56|10536.78|10416.78|10536.91|10416.91|10531.32|10411.32|10
1652152410000|2022-05-10 03:13:30|10538.63|10418.63|10538.24|10418.24|10539.03|10419.03|10537.52|10417.52|10
1652152420000|2022-05-10 03:13:40|10538.26|10418.26|10538.64|10418.64|10538.74|10418.74|10537.55|10417.55|10
1652152430000|2022-05-10 03:13:50|10538.68|10418.68|10541.18|10421.18|10541.89|10421.89|10538.68|10418.68|10
1652152440000|2022-05-10 03:14:00|10541.1|10421.1|10540.06|10420.06|10541.13|10421.13|10540.06|10420.06|10
1652152450000|2022-05-10 03:14:10|10539.83|10419.83|10537.02|10417.02|10539.83|10419.83|10536.96|10416.96|10
1652152460000|2022-05-10 03:14:20|10536.87|10416.87|10532.76|10412.76|10537.16|10417.16|10532.76|10412.76|10
1652152470000|2022-05-10 03:14:30|10532.89|10412.89|10527.7|10407.7|10532.89|10412.89|10527.7|10407.7|10
1652152480000|2022-05-10 03:14:40|10526.64|10406.64|10524.81|10404.81|10526.87|10406.87|10524.81|10404.81|10
1652152490000|2022-05-10 03:14:50|10524.34|10404.34|10519|10399|10524.34|10404.34|10519|10399|9
1652152500000|2022-05-10 03:15:00|10518.14|10398.14|10513.62|10393.62|10518.14|10398.14|10513.42|10393.42|10
1652152510000|2022-05-10 03:15:10|10513.17|10393.17|10511.28|10391.28|10513.17|10393.17|10511.28|10391.28|10
1652152520000|2022-05-10 03:15:20|10510.78|10390.78|10508.83|10388.83|10511.19|10391.19|10508.83|10388.83|9
1652152530000|2022-05-10 03:15:30|10509.07|10389.07|10513.6|10393.6|10513.7|10393.7|10508.92|10388.92|10
1652152540000|2022-05-10 03:15:40|10514.37|10394.37|10516.27|10396.27|10516.66|10396.66|10513.86|10393.86|10
1652152550000|2022-05-10 03:15:50|10516.97|10396.97|10521.27|10401.27|10521.27|10401.27|10516.97|10396.97|10
1652152560000|2022-05-10 03:16:00|10521.47|10401.47|10518.64|10398.64|10521.91|10401.91|10518.64|10398.64|10
1652152570000|2022-05-10 03:16:10|10517.74|10397.74|10515.49|10395.49|10517.95|10397.95|10515.49|10395.49|10
1652152580000|2022-05-10 03:16:20|10514.96|10394.96|10515.78|10395.78|10516.32|10396.32|10514.7|10394.7|10
1652152590000|2022-05-10 03:16:30|10516.07|10396.07|10517.5|10397.5|10517.5|10397.5|10516.07|10396.07|10
1652152600000|2022-05-10 03:16:40|10518.23|10398.23|10517.42|10397.42|10518.23|10398.23|10516.98|10396.98|10
1652152610000|2022-05-10 03:16:50|10517.17|10397.17|10515.34|10395.34|10517.17|10397.17|10514.78|10394.78|10
1652152620000|2022-05-10 03:17:00|10515.03|10395.03|10513.41|10393.41|10515.03|10395.03|10513.41|10393.41|10
1652152630000|2022-05-10 03:17:10|10513.08|10393.08|10513.3|10393.3|10513.31|10393.31|10512.96|10392.96|10
1652152640000|2022-05-10 03:17:20|10513.52|10393.52|10512.06|10392.06|10513.61|10393.61|10511.7|10391.7|10
1652152650000|2022-05-10 03:17:30|10511.58|10391.58|10511.76|10391.76|10511.88|10391.88|10511.03|10391.03|10
1652152660000|2022-05-10 03:17:40|10511.58|10391.58|10516.54|10396.54|10516.95|10396.95|10511.58|10391.58|9
1652152670000|2022-05-10 03:17:50|10516.69|10396.69|10518.14|10398.14|10518.18|10398.18|10516.69|10396.69|10
1652152680000|2022-05-10 03:18:00|10518.42|10398.42|10521.25|10401.25|10521.25|10401.25|10518.42|10398.42|10
1652152690000|2022-05-10 03:18:10|10520.33|10400.33|10525.98|10405.98|10525.98|10405.98|10520.33|10400.33|10
1652152700000|2022-05-10 03:18:20|10525.9|10405.9|10525.65|10405.65|10526|10406|10524.92|10404.92|10
1652152710000|2022-05-10 03:18:30|10527.98|10407.98|10522.95|10402.95|10527.98|10407.98|10522.95|10402.95|10
1652152720000|2022-05-10 03:18:40|10522.02|10402.02|10523.88|10403.88|10523.88|10403.88|10521.77|10401.77|10
1652152730000|2022-05-10 03:18:50|10522.54|10402.54|10519.79|10399.79|10522.54|10402.54|10519.79|10399.79|10
1652152740000|2022-05-10 03:19:00|10519.41|10399.41|10513.96|10393.96|10519.41|10399.41|10513.96|10393.96|10
1652152750000|2022-05-10 03:19:10|10513.71|10393.71|10510.5|10390.5|10513.71|10393.71|10510.32|10390.32|10
1652152760000|2022-05-10 03:19:20|10509.96|10389.96|10509.3|10389.3|10509.96|10389.96|10508.64|10388.64|10
1652152770000|2022-05-10 03:19:30|10509.23|10389.23|10511.01|10391.01|10511.01|10391.01|10507.96|10387.96|10
1652152780000|2022-05-10 03:19:40|10511.8|10391.8|10518.91|10398.91|10518.91|10398.91|10511.8|10391.8|10
1652152790000|2022-05-10 03:19:50|10520.55|10400.55|10522.89|10402.89|10522.89|10402.89|10520.55|10400.55|10
1652152800000|2022-05-10 03:20:00|10522.39|10402.39|10521.88|10401.88|10522.56|10402.56|10521.62|10401.62|10
1652152810000|2022-05-10 03:20:10|10521.38|10401.38|10522.46|10402.46|10522.62|10402.62|10521.38|10401.38|10
1652152820000|2022-05-10 03:20:20|10522.53|10402.53|10528.79|10408.79|10528.79|10408.79|10522.53|10402.53|10
1652152830000|2022-05-10 03:20:30|10528.71|10408.71|10538.33|10418.33|10538.33|10418.33|10528.71|10408.71|10
1652152840000|2022-05-10 03:20:40|10538.87|10418.87|10537.76|10417.76|10539.48|10419.48|10536.78|10416.78|10
1652152850000|2022-05-10 03:20:50|10536.02|10416.02|10526.64|10406.64|10536.02|10416.02|10526.49|10406.49|10
1652152860000|2022-05-10 03:21:00|10525.44|10405.44|10525.13|10405.13|10525.44|10405.44|10524.03|10404.03|10
1652152870000|2022-05-10 03:21:10|10524.14|10404.14|10519.13|10399.13|10524.2|10404.2|10519.13|10399.13|10
1652152880000|2022-05-10 03:21:20|10518.37|10398.37|10513.91|10393.91|10518.37|10398.37|10513.11|10393.11|10
1652152890000|2022-05-10 03:21:30|10513.76|10393.76|10509.8|10389.8|10513.76|10393.76|10509.8|10389.8|10
1652152900000|2022-05-10 03:21:40|10509.33|10389.33|10507.57|10387.57|10509.33|10389.33|10507.43|10387.43|10
1652152910000|2022-05-10 03:21:50|10508.1|10388.1|10506.83|10386.83|10508.1|10388.1|10506.19|10386.19|10
1652152920000|2022-05-10 03:22:00|10506.17|10386.17|10501.56|10381.56|10506.17|10386.17|10501.56|10381.56|10
1652152930000|2022-05-10 03:22:10|10501.22|10381.22|10494.65|10374.65|10501.22|10381.22|10494.65|10374.65|10
1652152940000|2022-05-10 03:22:20|10494.84|10374.84|10495.25|10375.25|10496.54|10376.54|10494.4|10374.4|10
1652152950000|2022-05-10 03:22:30|10495.74|10375.74|10493.77|10373.77|10495.74|10375.74|10492.18|10372.18|10
1652152960000|2022-05-10 03:22:40|10493.33|10373.33|10493.84|10373.84|10494.5|10374.5|10492.37|10372.37|10
1652152970000|2022-05-10 03:22:50|10494.59|10374.59|10501.47|10381.47|10501.47|10381.47|10494.59|10374.59|10
1652152980000|2022-05-10 03:23:00|10501.16|10381.16|10501.53|10381.53|10502.29|10382.29|10501.14|10381.14|10
1652152990000|2022-05-10 03:23:10|10501.13|10381.13|10494.4|10374.4|10501.13|10381.13|10494.4|10374.4|10
1652153000000|2022-05-10 03:23:20|10491.55|10371.55|10487.63|10367.63|10491.55|10371.55|10487.63|10367.63|10
1652153010000|2022-05-10 03:23:30|10485.79|10365.79|10481.21|10361.21|10486.09|10366.09|10481.21|10361.21|10
1652153020000|2022-05-10 03:23:40|10481.3|10361.3|10480.15|10360.15|10481.3|10361.3|10479.74|10359.74|9
1652153030000|2022-05-10 03:23:50|10480.32|10360.32|10483.31|10363.31|10483.31|10363.31|10480.32|10360.32|10
1652153040000|2022-05-10 03:24:00|10483.77|10363.77|10484.5|10364.5|10484.88|10364.88|10483.18|10363.18|10
1652153050000|2022-05-10 03:24:10|10484.59|10364.59|10484.97|10364.97|10486.21|10366.21|10484.39|10364.39|10
1652153060000|2022-05-10 03:24:20|10484.54|10364.54|10484.47|10364.47|10484.54|10364.54|10483.65|10363.65|10
1652153070000|2022-05-10 03:24:30|10484.44|10364.44|10483.87|10363.87|10485.71|10365.71|10483.87|10363.87|10
1652153080000|2022-05-10 03:24:40|10483.69|10363.69|10477.61|10357.61|10483.69|10363.69|10477.61|10357.61|10
1652153090000|2022-05-10 03:24:50|10479.36|10359.36|10475.8|10355.8|10479.36|10359.36|10475.8|10355.8|10
1652153100000|2022-05-10 03:25:00|10475.7|10355.7|10480.28|10360.28|10480.28|10360.28|10475.7|10355.7|10
1652153110000|2022-05-10 03:25:10|10480.87|10360.87|10489.3|10369.3|10489.3|10369.3|10480.87|10360.87|10
1652153120000|2022-05-10 03:25:20|10492.72|10372.72|10493.97|10373.97|10494.37|10374.37|10492.72|10372.72|10
1652153130000|2022-05-10 03:25:30|10493.59|10373.59|10494.48|10374.48|10494.84|10374.84|10493.43|10373.43|10
1652153140000|2022-05-10 03:25:40|10494.27|10374.27|10493.62|10373.62|10494.34|10374.34|10492.82|10372.82|10
1652153150000|2022-05-10 03:25:50|10492.64|10372.64|10489.63|10369.63|10493.32|10373.32|10489.11|10369.11|10
1652153160000|2022-05-10 03:26:00|10489.67|10369.67|10488.53|10368.53|10489.67|10369.67|10487.84|10367.84|10
1652153170000|2022-05-10 03:26:10|10489|10369|10492.25|10372.25|10492.25|10372.25|10487.91|10367.91|10
1652153180000|2022-05-10 03:26:20|10492.07|10372.07|10500.88|10380.88|10500.88|10380.88|10492.07|10372.07|10
1652153190000|2022-05-10 03:26:30|10503.16|10383.16|10508.68|10388.68|10509.27|10389.27|10503.16|10383.16|10
1652153200000|2022-05-10 03:26:40|10509.24|10389.24|10515.39|10395.39|10515.39|10395.39|10509.24|10389.24|10
1652153210000|2022-05-10 03:26:50|10515.12|10395.12|10515.46|10395.46|10518.6|10398.6|10515.12|10395.12|10
1652153220000|2022-05-10 03:27:00|10515.4|10395.4|10510.65|10390.65|10515.4|10395.4|10509.97|10389.97|10
1652153230000|2022-05-10 03:27:10|10508.65|10388.65|10507.64|10387.64|10510.35|10390.35|10507.26|10387.26|10
1652153240000|2022-05-10 03:27:20|10506.59|10386.59|10499.77|10379.77|10506.59|10386.59|10499.51|10379.51|10
1652153250000|2022-05-10 03:27:30|10499.36|10379.36|10493.55|10373.55|10499.36|10379.36|10493.55|10373.55|10
1652153260000|2022-05-10 03:27:40|10492.49|10372.49|10499.93|10379.93|10499.93|10379.93|10489.39|10369.39|10
1652153270000|2022-05-10 03:27:50|10497.95|10377.95|10506.65|10386.65|10506.91|10386.91|10497.95|10377.95|10
1652153280000|2022-05-10 03:28:00|10507.37|10387.37|10511.1|10391.1|10511.1|10391.1|10507.08|10387.08|10
1652153290000|2022-05-10 03:28:10|10511.51|10391.51|10516.15|10396.15|10516.15|10396.15|10511.51|10391.51|10
1652153300000|2022-05-10 03:28:20|10515.06|10395.06|10509.14|10389.14|10515.35|10395.35|10509.14|10389.14|10
1652153310000|2022-05-10 03:28:30|10509.71|10389.71|10500.58|10380.58|10509.71|10389.71|10500.45|10380.45|10
1652153320000|2022-05-10 03:28:40|10500.52|10380.52|10497.22|10377.22|10500.52|10380.52|10496.96|10376.96|10
1652153330000|2022-05-10 03:28:50|10496.93|10376.93|10497.32|10377.32|10497.4|10377.4|10496.44|10376.44|10
1652153340000|2022-05-10 03:29:00|10497.56|10377.56|10496.75|10376.75|10497.56|10377.56|10496.45|10376.45|10
1652153350000|2022-05-10 03:29:10|10496.58|10376.58|10494.74|10374.74|10496.58|10376.58|10493.16|10373.16|10
1652153360000|2022-05-10 03:29:20|10494.65|10374.65|10488.25|10368.25|10494.65|10374.65|10488.25|10368.25|10
1652153370000|2022-05-10 03:29:30|10486.77|10366.77|10481.66|10361.66|10486.77|10366.77|10481.66|10361.66|10
1652153380000|2022-05-10 03:29:40|10481.19|10361.19|10480.42|10360.42|10481.19|10361.19|10480|10360|10
1652153390000|2022-05-10 03:29:50|10480.61|10360.61|10480.65|10360.65|10481.2|10361.2|10479.79|10359.79|10
1652153400000|2022-05-10 03:30:00|10482.18|10362.18|10481.75|10361.75|10482.99|10362.99|10481.71|10361.71|10
1652153410000|2022-05-10 03:30:10|10481.36|10361.36|10481.72|10361.72|10482.2|10362.2|10480.45|10360.45|10
1652153420000|2022-05-10 03:30:20|10481.38|10361.38|10474.72|10354.72|10481.38|10361.38|10474.72|10354.72|10
1652153430000|2022-05-10 03:30:30|10475.02|10355.02|10474.84|10354.84|10475.47|10355.47|10474.56|10354.56|9
1652153440000|2022-05-10 03:30:40|10474.87|10354.87|10480.26|10360.26|10480.26|10360.26|10474.87|10354.87|9
1652153450000|2022-05-10 03:30:50|10481.06|10361.06|10485.31|10365.31|10485.55|10365.55|10481.06|10361.06|10
1652153460000|2022-05-10 03:31:00|10485.77|10365.77|10487.32|10367.32|10487.32|10367.32|10484.28|10364.28|10
1652153470000|2022-05-10 03:31:10|10487.65|10367.65|10489.8|10369.8|10489.8|10369.8|10487.65|10367.65|10
1652153480000|2022-05-10 03:31:20|10490.32|10370.32|10494.33|10374.33|10494.49|10374.49|10490.32|10370.32|10
1652153490000|2022-05-10 03:31:30|10493.58|10373.58|10492.97|10372.97|10494.06|10374.06|10492.97|10372.97|10
1652153500000|2022-05-10 03:31:40|10493.12|10373.12|10498.15|10378.15|10498.15|10378.15|10493.12|10373.12|10
1652153510000|2022-05-10 03:31:50|10499.44|10379.44|10499.46|10379.46|10499.46|10379.46|10498.27|10378.27|10
1652153520000|2022-05-10 03:32:00|10500.14|10380.14|10499.98|10379.98|10501.81|10381.81|10499.98|10379.98|10
1652153530000|2022-05-10 03:32:10|10498.91|10378.91|10495.41|10375.41|10499.67|10379.67|10495.41|10375.41|10
1652153540000|2022-05-10 03:32:20|10494.21|10374.21|10490.49|10370.49|10494.21|10374.21|10490.49|10370.49|10
1652153550000|2022-05-10 03:32:30|10490.06|10370.06|10487.44|10367.44|10490.06|10370.06|10487.35|10367.35|10
1652153560000|2022-05-10 03:32:40|10486.14|10366.14|10485.15|10365.15|10487.06|10367.06|10485.15|10365.15|10
1652153570000|2022-05-10 03:32:50|10485.17|10365.17|10482.99|10362.99|10485.17|10365.17|10482.99|10362.99|10
1652153580000|2022-05-10 03:33:00|10483.93|10363.93|10483.75|10363.75|10485.09|10365.09|10483.27|10363.27|10
1652153590000|2022-05-10 03:33:10|10483.48|10363.48|10486.9|10366.9|10486.9|10366.9|10483.48|10363.48|10
1652153600000|2022-05-10 03:33:20|10488.26|10368.26|10491.26|10371.26|10491.26|10371.26|10488.26|10368.26|10
1652153610000|2022-05-10 03:33:30|10492.48|10372.48|10492.12|10372.12|10492.56|10372.56|10491.95|10371.95|10
1652153620000|2022-05-10 03:33:40|10491.74|10371.74|10488.44|10368.44|10491.74|10371.74|10488.35|10368.35|10
1652153630000|2022-05-10 03:33:50|10488.56|10368.56|10489.02|10369.02|10489.46|10369.46|10487.06|10367.06|10
1652153640000|2022-05-10 03:34:00|10489.01|10369.01|10485.32|10365.32|10489.01|10369.01|10485.21|10365.21|10
1652153650000|2022-05-10 03:34:10|10487.09|10367.09|10484.45|10364.45|10487.09|10367.09|10484.45|10364.45|10
1652153660000|2022-05-10 03:34:20|10484.91|10364.91|10486.78|10366.78|10486.78|10366.78|10484.68|10364.68|10
1652153670000|2022-05-10 03:34:30|10486.75|10366.75|10478.35|10358.35|10486.75|10366.75|10477.79|10357.79|10
1652153680000|2022-05-10 03:34:40|10477.9|10357.9|10472.21|10352.21|10477.9|10357.9|10472.21|10352.21|10
1652153690000|2022-05-10 03:34:50|10471.36|10351.36|10467.24|10347.24|10471.36|10351.36|10467.24|10347.24|10
1652153700000|2022-05-10 03:35:00|10467.96|10347.96|10471.06|10351.06|10471.06|10351.06|10467.75|10347.75|10
1652153710000|2022-05-10 03:35:10|10471.78|10351.78|10466.08|10346.08|10471.78|10351.78|10466.07|10346.07|10
1652153720000|2022-05-10 03:35:20|10465.28|10345.28|10459.2|10339.2|10465.28|10345.28|10458.67|10338.67|10
1652153730000|2022-05-10 03:35:30|10459.3|10339.3|10458.75|10338.75|10460.31|10340.31|10458.48|10338.48|10
1652153740000|2022-05-10 03:35:40|10459|10339|10461.12|10341.12|10461.12|10341.12|10458.65|10338.65|10
1652153750000|2022-05-10 03:35:50|10461.64|10341.64|10462.2|10342.2|10462.2|10342.2|10460.91|10340.91|9
1652153760000|2022-05-10 03:36:00|10461.94|10341.94|10461.35|10341.35|10461.94|10341.94|10459.66|10339.66|10
1652153770000|2022-05-10 03:36:10|10461.49|10341.49|10467.58|10347.58|10467.58|10347.58|10460.9|10340.9|10
1652153780000|2022-05-10 03:36:20|10469.46|10349.46|10478.25|10358.25|10478.25|10358.25|10469.46|10349.46|10
1652153790000|2022-05-10 03:36:30|10478.59|10358.59|10481.76|10361.76|10481.76|10361.76|10478.59|10358.59|8
1652153800000|2022-05-10 03:36:40|10482.08|10362.08|10487.42|10367.42|10487.42|10367.42|10481.86|10361.86|10
1652153810000|2022-05-10 03:36:50|10487.87|10367.87|10490.63|10370.63|10490.98|10370.98|10487.87|10367.87|10
1652153820000|2022-05-10 03:37:00|10490.51|10370.51|10490.18|10370.18|10491.89|10371.89|10489.7|10369.7|10
1652153830000|2022-05-10 03:37:10|10489.83|10369.83|10486.93|10366.93|10489.83|10369.83|10486.93|10366.93|10
1652153840000|2022-05-10 03:37:20|10486.14|10366.14|10485.91|10365.91|10486.83|10366.83|10485.88|10365.88|9
1652153850000|2022-05-10 03:37:30|10485.69|10365.69|10484.93|10364.93|10486.16|10366.16|10484.42|10364.42|10
1652153860000|2022-05-10 03:37:40|10484.81|10364.81|10483.87|10363.87|10484.81|10364.81|10483.42|10363.42|10
1652153870000|2022-05-10 03:37:50|10483.62|10363.62|10480.07|10360.07|10485.09|10365.09|10480.07|10360.07|10
1652153880000|2022-05-10 03:38:00|10479.35|10359.35|10480.59|10360.59|10480.59|10360.59|10479.15|10359.15|10
1652153890000|2022-05-10 03:38:10|10480.89|10360.89|10478.39|10358.39|10481.12|10361.12|10478.27|10358.27|10
1652153900000|2022-05-10 03:38:20|10478.61|10358.61|10478.61|10358.61|10478.61|10358.61|10476.91|10356.91|10
1652153910000|2022-05-10 03:38:30|10478.31|10358.31|10483.39|10363.39|10483.39|10363.39|10478.17|10358.17|10
1652153920000|2022-05-10 03:38:40|10483.25|10363.25|10486.6|10366.6|10486.6|10366.6|10483.25|10363.25|10
1652153930000|2022-05-10 03:38:50|10486.4|10366.4|10484.23|10364.23|10487.16|10367.16|10484.21|10364.21|10
1652153940000|2022-05-10 03:39:00|10483.02|10363.02|10480.94|10360.94|10483.02|10363.02|10479.49|10359.49|10
1652153950000|2022-05-10 03:39:10|10481.89|10361.89|10479.62|10359.62|10482.81|10362.81|10479.62|10359.62|9
1652153960000|2022-05-10 03:39:20|10479.79|10359.79|10481.76|10361.76|10481.76|10361.76|10478.94|10358.94|10
1652153970000|2022-05-10 03:39:30|10481.3|10361.3|10472.52|10352.52|10481.3|10361.3|10472.51|10352.51|10
1652153980000|2022-05-10 03:39:40|10472.77|10352.77|10471.69|10351.69|10472.77|10352.77|10471.46|10351.46|10
1652153990000|2022-05-10 03:39:50|10471.9|10351.9|10469.74|10349.74|10472.65|10352.65|10469.74|10349.74|10
1652154000000|2022-05-10 03:40:00|10468.37|10348.37|10464.38|10344.38|10468.37|10348.37|10464.38|10344.38|10
1652154010000|2022-05-10 03:40:10|10465.04|10345.04|10467.73|10347.73|10467.73|10347.73|10465.04|10345.04|10
1652154020000|2022-05-10 03:40:20|10468.41|10348.41|10474.8|10354.8|10474.8|10354.8|10468.41|10348.41|10
1652154030000|2022-05-10 03:40:30|10474.94|10354.94|10479.26|10359.26|10479.26|10359.26|10474.94|10354.94|10
1652154040000|2022-05-10 03:40:40|10479.56|10359.56|10485.77|10365.77|10485.77|10365.77|10479.56|10359.56|10
1652154050000|2022-05-10 03:40:50|10486.48|10366.48|10490.13|10370.13|10490.16|10370.16|10486.48|10366.48|10
1652154060000|2022-05-10 03:41:00|10490.19|10370.19|10496.3|10376.3|10496.3|10376.3|10490.19|10370.19|10
1652154070000|2022-05-10 03:41:10|10497.24|10377.24|10502.57|10382.57|10502.57|10382.57|10497.24|10377.24|10
1652154080000|2022-05-10 03:41:20|10503.29|10383.29|10501.57|10381.57|10503.29|10383.29|10501.57|10381.57|10
1652154090000|2022-05-10 03:41:30|10501.06|10381.06|10493.24|10373.24|10501.06|10381.06|10493.24|10373.24|10
1652154100000|2022-05-10 03:41:40|10493.56|10373.56|10485.27|10365.27|10493.56|10373.56|10485.27|10365.27|10
1652154110000|2022-05-10 03:41:50|10484.48|10364.48|10477.79|10357.79|10484.48|10364.48|10477.79|10357.79|10
1652154120000|2022-05-10 03:42:00|10475.59|10355.59|10470.91|10350.91|10476.39|10356.39|10470.64|10350.64|10
1652154130000|2022-05-10 03:42:10|10470.9|10350.9|10467.41|10347.41|10471.23|10351.23|10467.41|10347.41|10
1652154140000|2022-05-10 03:42:20|10467.25|10347.25|10462.39|10342.39|10467.25|10347.25|10462.39|10342.39|10
1652154150000|2022-05-10 03:42:30|10463.55|10343.55|10460.03|10340.03|10463.55|10343.55|10460.03|10340.03|10
1652154160000|2022-05-10 03:42:40|10459.88|10339.88|10458.81|10338.81|10459.88|10339.88|10456.04|10336.04|10
1652154170000|2022-05-10 03:42:50|10459.24|10339.24|10460.33|10340.33|10462.09|10342.09|10459.24|10339.24|10
1652154180000|2022-05-10 03:43:00|10460.52|10340.52|10465.67|10345.67|10465.67|10345.67|10460.52|10340.52|10
1652154190000|2022-05-10 03:43:10|10466.06|10346.06|10465.49|10345.49|10466.66|10346.66|10464.29|10344.29|10
1652154200000|2022-05-10 03:43:20|10465.33|10345.33|10463.02|10343.02|10465.72|10345.72|10463.02|10343.02|10
1652154210000|2022-05-10 03:43:30|10463.47|10343.47|10462.1|10342.1|10463.49|10343.49|10462.1|10342.1|9
1652154220000|2022-05-10 03:43:40|10462.12|10342.12|10460.34|10340.34|10462.27|10342.27|10460.34|10340.34|10
1652154230000|2022-05-10 03:43:50|10460.1|10340.1|10459.58|10339.58|10460.34|10340.34|10459.58|10339.58|10
1652154240000|2022-05-10 03:44:00|10459.17|10339.17|10454.6|10334.6|10459.17|10339.17|10454.29|10334.29|9
1652154250000|2022-05-10 03:44:10|10454.49|10334.49|10454.11|10334.11|10455.56|10335.56|10453.87|10333.87|9
1652154260000|2022-05-10 03:44:20|10454.34|10334.34|10455.22|10335.22|10455.6|10335.6|10454.34|10334.34|10
1652154270000|2022-05-10 03:44:30|10455.33|10335.33|10458.36|10338.36|10458.36|10338.36|10454.61|10334.61|10
1652154280000|2022-05-10 03:44:40|10458.57|10338.57|10460.47|10340.47|10460.47|10340.47|10458.57|10338.57|9
1652154290000|2022-05-10 03:44:50|10460.88|10340.88|10464.96|10344.96|10464.96|10344.96|10460.88|10340.88|10
1652154300000|2022-05-10 03:45:00|10464.08|10344.08|10469.58|10349.58|10469.58|10349.58|10464.08|10344.08|9
1652154310000|2022-05-10 03:45:10|10471.01|10351.01|10469.67|10349.67|10471.18|10351.18|10469.58|10349.58|10
1652154320000|2022-05-10 03:45:20|10468.95|10348.95|10467.16|10347.16|10469.46|10349.46|10467.1|10347.1|9
1652154330000|2022-05-10 03:45:30|10466.88|10346.88|10461.71|10341.71|10466.88|10346.88|10461.71|10341.71|10
1652154340000|2022-05-10 03:45:40|10461.34|10341.34|10460.51|10340.51|10461.34|10341.34|10457.54|10337.54|10
1652154350000|2022-05-10 03:45:50|10460.3|10340.3|10467.86|10347.86|10468.07|10348.07|10460.3|10340.3|10
1652154360000|2022-05-10 03:46:00|10468.01|10348.01|10478.2|10358.2|10478.2|10358.2|10468.01|10348.01|10
1652154370000|2022-05-10 03:46:10|10479.44|10359.44|10485.84|10365.84|10486.28|10366.28|10479.44|10359.44|10
1652154380000|2022-05-10 03:46:20|10485.92|10365.92|10487.92|10367.92|10487.92|10367.92|10485.64|10365.64|9
1652154390000|2022-05-10 03:46:30|10488.37|10368.37|10487.02|10367.02|10488.82|10368.82|10486.73|10366.73|10
1652154400000|2022-05-10 03:46:40|10487.04|10367.04|10487.49|10367.49|10488.02|10368.02|10486.75|10366.75|10
1652154410000|2022-05-10 03:46:50|10487.52|10367.52|10495.06|10375.06|10495.06|10375.06|10487.02|10367.02|10
1652154420000|2022-05-10 03:47:00|10495.63|10375.63|10495.97|10375.97|10496.76|10376.76|10495.63|10375.63|10
1652154430000|2022-05-10 03:47:10|10496.01|10376.01|10492.74|10372.74|10496.01|10376.01|10492.74|10372.74|10
1652154440000|2022-05-10 03:47:20|10492.86|10372.86|10490.82|10370.82|10492.95|10372.95|10490.82|10370.82|10
1652154450000|2022-05-10 03:47:30|10490.8|10370.8|10480.62|10360.62|10490.91|10370.91|10480.62|10360.62|10
1652154460000|2022-05-10 03:47:40|10480.15|10360.15|10482.31|10362.31|10483.34|10363.34|10479.62|10359.62|10
1652154470000|2022-05-10 03:47:50|10482.12|10362.12|10482.49|10362.49|10482.49|10362.49|10481.67|10361.67|10
1652154480000|2022-05-10 03:48:00|10482.6|10362.6|10483.5|10363.5|10483.82|10363.82|10482.3|10362.3|10
1652154490000|2022-05-10 03:48:10|10483.21|10363.21|10483.4|10363.4|10483.91|10363.91|10483.21|10363.21|10
1652154500000|2022-05-10 03:48:20|10482.84|10362.84|10475.9|10355.9|10482.84|10362.84|10475.9|10355.9|10
1652154510000|2022-05-10 03:48:30|10475.24|10355.24|10465.61|10345.61|10475.24|10355.24|10464.47|10344.47|10
1652154520000|2022-05-10 03:48:40|10465.38|10345.38|10456.38|10336.38|10465.38|10345.38|10456.38|10336.38|10
1652154530000|2022-05-10 03:48:50|10455.38|10335.38|10445.88|10325.88|10455.38|10335.38|10445.06|10325.06|10
1652154540000|2022-05-10 03:49:00|10444.13|10324.13|10444.18|10324.18|10444.81|10324.81|10442.21|10322.21|10
1652154550000|2022-05-10 03:49:10|10444.07|10324.07|10439.83|10319.83|10444.07|10324.07|10439.83|10319.83|10
1652154560000|2022-05-10 03:49:20|10439.04|10319.04|10436.96|10316.96|10439.04|10319.04|10436.17|10316.17|10
1652154570000|2022-05-10 03:49:30|10436.75|10316.75|10434.94|10314.94|10436.75|10316.75|10434.28|10314.28|10
1652154580000|2022-05-10 03:49:40|10434.72|10314.72|10442.4|10322.4|10442.4|10322.4|10434.48|10314.48|10
1652154590000|2022-05-10 03:49:50|10443.46|10323.46|10450.62|10330.62|10451.06|10331.06|10443.46|10323.46|10
1652154600000|2022-05-10 03:50:00|10450.51|10330.51|10454.21|10334.21|10456.05|10336.05|10450.08|10330.08|10
1652154610000|2022-05-10 03:50:10|10453.65|10333.65|10450.18|10330.18|10453.65|10333.65|10449.69|10329.69|10
1652154620000|2022-05-10 03:50:20|10450.04|10330.04|10450.05|10330.05|10451|10331|10449.53|10329.53|10
1652154630000|2022-05-10 03:50:30|10449.08|10329.08|10443.37|10323.37|10449.52|10329.52|10443.37|10323.37|10
1652154640000|2022-05-10 03:50:40|10443.44|10323.44|10438.73|10318.73|10443.44|10323.44|10438.73|10318.73|10
1652154650000|2022-05-10 03:50:50|10438.66|10318.66|10436.69|10316.69|10438.77|10318.77|10435.84|10315.84|10
1652154660000|2022-05-10 03:51:00|10436.61|10316.61|10435.71|10315.71|10438.49|10318.49|10435.71|10315.71|10
1652154670000|2022-05-10 03:51:10|10436.78|10316.78|10432.33|10312.33|10437.11|10317.11|10431.71|10311.71|10
1652154680000|2022-05-10 03:51:20|10431.95|10311.95|10425|10305|10431.95|10311.95|10424.72|10304.72|10
1652154690000|2022-05-10 03:51:30|10424.73|10304.73|10424.49|10304.49|10425.04|10305.04|10424.23|10304.23|10
1652154700000|2022-05-10 03:51:40|10425.02|10305.02|10424.47|10304.47|10425.49|10305.49|10424.47|10304.47|9
1652154710000|2022-05-10 03:51:50|10424.93|10304.93|10422.72|10302.72|10424.93|10304.93|10422.72|10302.72|10
1652154720000|2022-05-10 03:52:00|10422.52|10302.52|10422.41|10302.41|10422.52|10302.52|10421.33|10301.33|10
1652154730000|2022-05-10 03:52:10|10422.38|10302.38|10429.96|10309.96|10429.96|10309.96|10422.38|10302.38|10
1652154740000|2022-05-10 03:52:20|10428.24|10308.24|10433.26|10313.26|10433.26|10313.26|10428.24|10308.24|10
1652154750000|2022-05-10 03:52:30|10433.43|10313.43|10440.13|10320.13|10440.38|10320.38|10433.43|10313.43|10
1652154760000|2022-05-10 03:52:40|10442.2|10322.2|10444.84|10324.84|10445.16|10325.16|10441.82|10321.82|10
1652154770000|2022-05-10 03:52:50|10444.69|10324.69|10442.97|10322.97|10445.21|10325.21|10442.97|10322.97|10
1652154780000|2022-05-10 03:53:00|10442.01|10322.01|10436.88|10316.88|10442.01|10322.01|10436.88|10316.88|10
1652154790000|2022-05-10 03:53:10|10436.86|10316.86|10433.67|10313.67|10437.22|10317.22|10433.67|10313.67|10
1652154800000|2022-05-10 03:53:20|10434.18|10314.18|10434.89|10314.89|10435.06|10315.06|10433.31|10313.31|10
1652154810000|2022-05-10 03:53:30|10435.05|10315.05|10434.38|10314.38|10435.05|10315.05|10434.38|10314.38|10
1652154820000|2022-05-10 03:53:40|10434.93|10314.93|10433.6|10313.6|10434.93|10314.93|10433.36|10313.36|10
1652154830000|2022-05-10 03:53:50|10433.29|10313.29|10431.36|10311.36|10434.17|10314.17|10431.36|10311.36|10
1652154840000|2022-05-10 03:54:00|10430.83|10310.83|10427.77|10307.77|10430.83|10310.83|10427.77|10307.77|10
1652154850000|2022-05-10 03:54:10|10427.49|10307.49|10435.38|10315.38|10435.38|10315.38|10427.49|10307.49|10
1652154860000|2022-05-10 03:54:20|10435.8|10315.8|10429.96|10309.96|10437.11|10317.11|10429.96|10309.96|10
1652154870000|2022-05-10 03:54:30|10431.72|10311.72|10428.9|10308.9|10431.72|10311.72|10428.9|10308.9|10
1652154880000|2022-05-10 03:54:40|10428.55|10308.55|10429.5|10309.5|10429.79|10309.79|10428.55|10308.55|10
1652154890000|2022-05-10 03:54:50|10429.72|10309.72|10432|10312|10432|10312|10429.11|10309.11|10
1652154900000|2022-05-10 03:55:00|10433.12|10313.12|10435.47|10315.47|10435.47|10315.47|10432.12|10312.12|10
1652154910000|2022-05-10 03:55:10|10435.69|10315.69|10438.96|10318.96|10438.97|10318.97|10435.58|10315.58|10
1652154920000|2022-05-10 03:55:20|10439.2|10319.2|10442.6|10322.6|10444.16|10324.16|10439.2|10319.2|10
1652154930000|2022-05-10 03:55:30|10443.7|10323.7|10445.45|10325.45|10445.45|10325.45|10441.75|10321.75|10
1652154940000|2022-05-10 03:55:40|10445.98|10325.98|10449.88|10329.88|10450.39|10330.39|10445.98|10325.98|10
1652154950000|2022-05-10 03:55:50|10451.27|10331.27|10452.45|10332.45|10452.45|10332.45|10450.53|10330.53|10
1652154960000|2022-05-10 03:56:00|10450.16|10330.16|10452.47|10332.47|10453.04|10333.04|10450.15|10330.15|10
1652154970000|2022-05-10 03:56:10|10452.36|10332.36|10451.66|10331.66|10453.33|10333.33|10450.73|10330.73|10
1652154980000|2022-05-10 03:56:20|10451.87|10331.87|10449.12|10329.12|10452.58|10332.58|10449.12|10329.12|10
1652154990000|2022-05-10 03:56:30|10448.3|10328.3|10444.31|10324.31|10448.3|10328.3|10442.97|10322.97|10
1652155000000|2022-05-10 03:56:40|10445.67|10325.67|10442.57|10322.57|10446.66|10326.66|10442.48|10322.48|10
1652155010000|2022-05-10 03:56:50|10442.49|10322.49|10440.4|10320.4|10442.49|10322.49|10440.4|10320.4|10
1652155020000|2022-05-10 03:57:00|10439.94|10319.94|10433.92|10313.92|10439.94|10319.94|10433.92|10313.92|10
1652155030000|2022-05-10 03:57:10|10432.66|10312.66|10427.48|10307.48|10432.82|10312.82|10427.48|10307.48|10
1652155040000|2022-05-10 03:57:20|10427.16|10307.16|10433.9|10313.9|10433.9|10313.9|10427.16|10307.16|10
1652155050000|2022-05-10 03:57:30|10433.82|10313.82|10439.67|10319.67|10439.67|10319.67|10433.61|10313.61|10
1652155060000|2022-05-10 03:57:40|10441.21|10321.21|10443.72|10323.72|10443.72|10323.72|10441.05|10321.05|10
1652155070000|2022-05-10 03:57:50|10443.5|10323.5|10443.13|10323.13|10443.99|10323.99|10442.96|10322.96|10
1652155080000|2022-05-10 03:58:00|10443.05|10323.05|10441.53|10321.53|10443.05|10323.05|10441.53|10321.53|10
1652155090000|2022-05-10 03:58:10|10441.25|10321.25|10438.33|10318.33|10441.25|10321.25|10437.55|10317.55|10
1652155100000|2022-05-10 03:58:20|10436.43|10316.43|10435.16|10315.16|10436.99|10316.99|10434.66|10314.66|10
1652155110000|2022-05-10 03:58:30|10434.85|10314.85|10432.68|10312.68|10434.85|10314.85|10432.68|10312.68|10
1652155120000|2022-05-10 03:58:40|10433.03|10313.03|10433.11|10313.11|10434.42|10314.42|10432.99|10312.99|10
1652155130000|2022-05-10 03:58:50|10433.03|10313.03|10431.91|10311.91|10433.12|10313.12|10431.72|10311.72|10
1652155140000|2022-05-10 03:59:00|10431.42|10311.42|10421.73|10301.73|10431.42|10311.42|10421.73|10301.73|10
1652155150000|2022-05-10 03:59:10|10420.66|10300.66|10418.19|10298.19|10422.79|10302.79|10418.19|10298.19|10
1652155160000|2022-05-10 03:59:20|10417.31|10297.31|10411.25|10291.25|10417.31|10297.31|10411.16|10291.16|10
1652155170000|2022-05-10 03:59:30|10410.79|10290.79|10404.58|10284.58|10410.79|10290.79|10404.58|10284.58|10
1652155180000|2022-05-10 03:59:40|10403.31|10283.31|10392.76|10272.76|10403.31|10283.31|10392.76|10272.76|10
1652155190000|2022-05-10 03:59:50|10393.16|10273.16|10388.38|10268.38|10393.16|10273.16|10388.06|10268.06|10
1652155200000|2022-05-10 04:00:00|10387.99|10267.99|10387.38|10267.38|10387.99|10267.99|10385.86|10265.86|10
1652155210000|2022-05-10 04:00:10|10387.16|10267.16|10383.92|10263.92|10387.65|10267.65|10383.67|10263.67|10
1652155220000|2022-05-10 04:00:20|10383.91|10263.91|10373.77|10253.77|10383.91|10263.91|10373.77|10253.77|10
1652155230000|2022-05-10 04:00:30|10373.9|10253.9|10367.09|10247.09|10373.9|10253.9|10367.09|10247.09|9
1652155240000|2022-05-10 04:00:40|10366.27|10246.27|10362.46|10242.46|10366.27|10246.27|10362.32|10242.32|10
1652155250000|2022-05-10 04:00:50|10362.39|10242.39|10361.65|10241.65|10362.39|10242.39|10361.05|10241.05|10
1652155260000|2022-05-10 04:01:00|10362.26|10242.26|10361.83|10241.83|10363.45|10243.45|10361.83|10241.83|10
1652155270000|2022-05-10 04:01:10|10361.07|10241.07|10359.91|10239.91|10361.07|10241.07|10358.19|10238.19|10
1652155280000|2022-05-10 04:01:20|10360.75|10240.75|10368.59|10248.59|10368.59|10248.59|10360.75|10240.75|10
1652155290000|2022-05-10 04:01:30|10369.31|10249.31|10375.66|10255.66|10375.66|10255.66|10369.31|10249.31|10
1652155300000|2022-05-10 04:01:40|10375.49|10255.49|10376.95|10256.95|10378.05|10258.05|10375.28|10255.28|10
1652155310000|2022-05-10 04:01:50|10376.28|10256.28|10376.33|10256.33|10376.33|10256.33|10375.51|10255.51|10
1652155320000|2022-05-10 04:02:00|10376.7|10256.7|10380.92|10260.92|10380.92|10260.92|10376.25|10256.25|10
1652155330000|2022-05-10 04:02:10|10380.87|10260.87|10383.69|10263.69|10384.76|10264.76|10380.87|10260.87|10
1652155340000|2022-05-10 04:02:20|10384.02|10264.02|10396.02|10276.02|10396.02|10276.02|10384.02|10264.02|10
1652155350000|2022-05-10 04:02:30|10395.92|10275.92|10400.95|10280.95|10400.95|10280.95|10395.73|10275.73|10
1652155360000|2022-05-10 04:02:40|10401.8|10281.8|10406.29|10286.29|10406.29|10286.29|10401.8|10281.8|10
1652155370000|2022-05-10 04:02:50|10408.13|10288.13|10412.13|10292.13|10412.77|10292.77|10407.65|10287.65|10
1652155380000|2022-05-10 04:03:00|10411.23|10291.23|10411.88|10291.88|10412.03|10292.03|10410.41|10290.41|10
1652155390000|2022-05-10 04:03:10|10411.93|10291.93|10417.63|10297.63|10417.63|10297.63|10411.77|10291.77|10
1652155400000|2022-05-10 04:03:20|10418.3|10298.3|10415.73|10295.73|10418.3|10298.3|10415.73|10295.73|10
1652155410000|2022-05-10 04:03:30|10416.38|10296.38|10415.45|10295.45|10416.92|10296.92|10415.45|10295.45|9
1652155420000|2022-05-10 04:03:40|10415.33|10295.33|10412.92|10292.92|10415.33|10295.33|10412.92|10292.92|10
1652155430000|2022-05-10 04:03:50|10413.33|10293.33|10410.63|10290.63|10413.34|10293.34|10410.63|10290.63|10
1652155440000|2022-05-10 04:04:00|10411.27|10291.27|10414.62|10294.62|10414.62|10294.62|10409.22|10289.22|10
1652155450000|2022-05-10 04:04:10|10414.42|10294.42|10414.03|10294.03|10414.7|10294.7|10412.38|10292.38|10
1652155460000|2022-05-10 04:04:20|10412.59|10292.59|10417.53|10297.53|10417.53|10297.53|10412.59|10292.59|10
1652155470000|2022-05-10 04:04:30|10417.37|10297.37|10418.98|10298.98|10420.41|10300.41|10417.37|10297.37|10
1652155480000|2022-05-10 04:04:40|10420.04|10300.04|10421.99|10301.99|10421.99|10301.99|10419.69|10299.69|10
1652155490000|2022-05-10 04:04:50|10421.21|10301.21|10410.38|10290.38|10421.62|10301.62|10410.38|10290.38|10
1652155500000|2022-05-10 04:05:00|10410.4|10290.4|10411.07|10291.07|10412.25|10292.25|10409.64|10289.64|10
1652155510000|2022-05-10 04:05:10|10410.58|10290.58|10413.25|10293.25|10413.71|10293.71|10410.28|10290.28|10
1652155520000|2022-05-10 04:05:20|10412.88|10292.88|10407.37|10287.37|10412.88|10292.88|10407.37|10287.37|10
1652155530000|2022-05-10 04:05:30|10406.87|10286.87|10396.46|10276.46|10406.87|10286.87|10396.46|10276.46|10
1652155540000|2022-05-10 04:05:40|10396.2|10276.2|10390.61|10270.61|10396.2|10276.2|10390.53|10270.53|10
1652155550000|2022-05-10 04:05:50|10389.8|10269.8|10387.97|10267.97|10389.8|10269.8|10387.01|10267.01|10
1652155560000|2022-05-10 04:06:00|10388.12|10268.12|10388.92|10268.92|10389.21|10269.21|10387.85|10267.85|10
1652155570000|2022-05-10 04:06:10|10389.43|10269.43|10396.55|10276.55|10396.55|10276.55|10389.43|10269.43|10
1652155580000|2022-05-10 04:06:20|10397.65|10277.65|10399.22|10279.22|10399.22|10279.22|10397.59|10277.59|10
1652155590000|2022-05-10 04:06:30|10399.86|10279.86|10414.83|10294.83|10414.83|10294.83|10399.86|10279.86|10
1652155600000|2022-05-10 04:06:40|10415.37|10295.37|10420.84|10300.84|10420.84|10300.84|10415.37|10295.37|10
1652155610000|2022-05-10 04:06:50|10420.75|10300.75|10421.76|10301.76|10422.51|10302.51|10420.75|10300.75|10
1652155620000|2022-05-10 04:07:00|10421.21|10301.21|10417.23|10297.23|10421.21|10301.21|10417.23|10297.23|10
1652155630000|2022-05-10 04:07:10|10414.92|10294.92|10410.94|10290.94|10414.92|10294.92|10410.94|10290.94|10
1652155640000|2022-05-10 04:07:20|10410.69|10290.69|10412.7|10292.7|10412.81|10292.81|10410.69|10290.69|10
1652155650000|2022-05-10 04:07:30|10411.34|10291.34|10414.77|10294.77|10414.77|10294.77|10411.34|10291.34|10
1652155660000|2022-05-10 04:07:40|10414.87|10294.87|10415.26|10295.26|10416.27|10296.27|10414.61|10294.61|10
1652155670000|2022-05-10 04:07:50|10415.39|10295.39|10412.72|10292.72|10415.39|10295.39|10412.72|10292.72|10
1652155680000|2022-05-10 04:08:00|10412.41|10292.41|10414.06|10294.06|10416.63|10296.63|10412.41|10292.41|10
1652155690000|2022-05-10 04:08:10|10413.4|10293.4|10410.98|10290.98|10414.11|10294.11|10410.76|10290.76|10
1652155700000|2022-05-10 04:08:20|10411.05|10291.05|10411.45|10291.45|10412.01|10292.01|10410.88|10290.88|10
1652155710000|2022-05-10 04:08:30|10411.37|10291.37|10411.82|10291.82|10411.82|10291.82|10410.58|10290.58|10
1652155720000|2022-05-10 04:08:40|10412.04|10292.04|10417.14|10297.14|10417.14|10297.14|10412.04|10292.04|10
1652155730000|2022-05-10 04:08:50|10417.09|10297.09|10421.38|10301.38|10421.38|10301.38|10417.05|10297.05|10
1652155740000|2022-05-10 04:09:00|10422.56|10302.56|10427.28|10307.28|10427.28|10307.28|10422.56|10302.56|10
1652155750000|2022-05-10 04:09:10|10427.22|10307.22|10441.66|10321.66|10441.66|10321.66|10427.22|10307.22|10
1652155760000|2022-05-10 04:09:20|10443.74|10323.74|10463.77|10343.77|10463.77|10343.77|10443.74|10323.74|10
1652155770000|2022-05-10 04:09:30|10465.14|10345.14|10470.17|10350.17|10471.37|10351.37|10465.14|10345.14|10
1652155780000|2022-05-10 04:09:40|10470.24|10350.24|10473.69|10353.69|10473.69|10353.69|10470.09|10350.09|10
1652155790000|2022-05-10 04:09:50|10474.17|10354.17|10475.35|10355.35|10475.81|10355.81|10474.17|10354.17|10
1652155800000|2022-05-10 04:10:00|10474.83|10354.83|10477.03|10357.03|10477.22|10357.22|10474.83|10354.83|10
1652155810000|2022-05-10 04:10:10|10477.66|10357.66|10477.36|10357.36|10478.79|10358.79|10476.87|10356.87|10
1652155820000|2022-05-10 04:10:20|10477.79|10357.79|10476.58|10356.58|10479.21|10359.21|10476.58|10356.58|10
1652155830000|2022-05-10 04:10:30|10475.62|10355.62|10469.98|10349.98|10475.62|10355.62|10469.98|10349.98|10
1652155840000|2022-05-10 04:10:40|10470.44|10350.44|10471.42|10351.42|10471.42|10351.42|10470.03|10350.03|10
1652155850000|2022-05-10 04:10:50|10471.35|10351.35|10470.38|10350.38|10472.04|10352.04|10470.38|10350.38|9
1652155860000|2022-05-10 04:11:00|10470.61|10350.61|10474.04|10354.04|10474.04|10354.04|10470.02|10350.02|10
1652155870000|2022-05-10 04:11:10|10474.38|10354.38|10474.93|10354.93|10475.05|10355.05|10473.68|10353.68|10
1652155880000|2022-05-10 04:11:20|10474.87|10354.87|10479.99|10359.99|10480.63|10360.63|10474.87|10354.87|10
1652155890000|2022-05-10 04:11:30|10481.33|10361.33|10484.95|10364.95|10485.45|10365.45|10480.64|10360.64|10
1652155900000|2022-05-10 04:11:40|10485.1|10365.1|10486.1|10366.1|10486.75|10366.75|10484.6|10364.6|10
1652155910000|2022-05-10 04:11:50|10486.3|10366.3|10483.2|10363.2|10486.58|10366.58|10483.2|10363.2|10
1652155920000|2022-05-10 04:12:00|10483.22|10363.22|10479.21|10359.21|10484.47|10364.47|10479.21|10359.21|10
1652155930000|2022-05-10 04:12:10|10477.22|10357.22|10473.64|10353.64|10477.22|10357.22|10473.64|10353.64|10
1652155940000|2022-05-10 04:12:20|10473.52|10353.52|10467.86|10347.86|10473.52|10353.52|10467.86|10347.86|10
1652155950000|2022-05-10 04:12:30|10467.24|10347.24|10464.93|10344.93|10467.24|10347.24|10464.93|10344.93|10
1652155960000|2022-05-10 04:12:40|10464.73|10344.73|10457.9|10337.9|10464.89|10344.89|10457.9|10337.9|10
1652155970000|2022-05-10 04:12:50|10457.43|10337.43|10456.56|10336.56|10457.43|10337.43|10455.76|10335.76|10
1652155980000|2022-05-10 04:13:00|10456.6|10336.6|10452.7|10332.7|10456.6|10336.6|10452.7|10332.7|10
1652155990000|2022-05-10 04:13:10|10452.08|10332.08|10450.93|10330.93|10452.41|10332.41|10449.04|10329.04|10
1652156000000|2022-05-10 04:13:20|10451.08|10331.08|10451.5|10331.5|10451.5|10331.5|10450.57|10330.57|10
1652156010000|2022-05-10 04:13:30|10451.48|10331.48|10449.34|10329.34|10451.48|10331.48|10449.34|10329.34|10
1652156020000|2022-05-10 04:13:40|10449.26|10329.26|10440.86|10320.86|10449.26|10329.26|10440.86|10320.86|10
1652156030000|2022-05-10 04:13:50|10439.29|10319.29|10435.66|10315.66|10439.29|10319.29|10435.66|10315.66|10
1652156040000|2022-05-10 04:14:00|10435.43|10315.43|10430.79|10310.79|10435.43|10315.43|10430.7|10310.7|10
1652156050000|2022-05-10 04:14:10|10431.52|10311.52|10432.67|10312.67|10432.81|10312.81|10430.7|10310.7|10
1652156060000|2022-05-10 04:14:20|10432.95|10312.95|10435.3|10315.3|10435.3|10315.3|10432.95|10312.95|10
1652156070000|2022-05-10 04:14:30|10435.65|10315.65|10439.88|10319.88|10439.88|10319.88|10435.65|10315.65|10
1652156080000|2022-05-10 04:14:40|10439.93|10319.93|10444.52|10324.52|10444.52|10324.52|10439.93|10319.93|10
1652156090000|2022-05-10 04:14:50|10444.49|10324.49|10446.28|10326.28|10446.28|10326.28|10444.47|10324.47|10
1652156100000|2022-05-10 04:15:00|10445.08|10325.08|10445.86|10325.86|10446.08|10326.08|10445.08|10325.08|10
1652156110000|2022-05-10 04:15:10|10445.54|10325.54|10444|10324|10446.05|10326.05|10443.31|10323.31|10
1652156120000|2022-05-10 04:15:20|10443.87|10323.87|10448.43|10328.43|10448.43|10328.43|10442.33|10322.33|10
1652156130000|2022-05-10 04:15:30|10448.68|10328.68|10457.53|10337.53|10458.26|10338.26|10448.68|10328.68|10
1652156140000|2022-05-10 04:15:40|10457.39|10337.39|10466.54|10346.54|10466.54|10346.54|10457.39|10337.39|10
1652156150000|2022-05-10 04:15:50|10465.96|10345.96|10469.5|10349.5|10469.58|10349.58|10465.96|10345.96|10
1652156160000|2022-05-10 04:16:00|10469.69|10349.69|10471.28|10351.28|10471.34|10351.34|10469.05|10349.05|10
1652156170000|2022-05-10 04:16:10|10471.26|10351.26|10471.32|10351.32|10472.44|10352.44|10470.65|10350.65|9
1652156180000|2022-05-10 04:16:20|10471.5|10351.5|10468.31|10348.31|10471.7|10351.7|10468.05|10348.05|10
1652156190000|2022-05-10 04:16:30|10468.47|10348.47|10469.41|10349.41|10469.41|10349.41|10468.33|10348.33|10
1652156200000|2022-05-10 04:16:40|10469.9|10349.9|10472.74|10352.74|10473.27|10353.27|10469.9|10349.9|10
1652156210000|2022-05-10 04:16:50|10472.88|10352.88|10478.1|10358.1|10478.1|10358.1|10472.88|10352.88|10
1652156220000|2022-05-10 04:17:00|10478.12|10358.12|10489.23|10369.23|10489.23|10369.23|10478.12|10358.12|10
1652156230000|2022-05-10 04:17:10|10490.69|10370.69|10503.68|10383.68|10503.68|10383.68|10490.69|10370.69|10
1652156240000|2022-05-10 04:17:20|10503|10383|10516.42|10396.42|10516.42|10396.42|10503|10383|10
1652156250000|2022-05-10 04:17:30|10517.29|10397.29|10522.98|10402.98|10522.98|10402.98|10517.29|10397.29|10
1652156260000|2022-05-10 04:17:40|10523.07|10403.07|10525.33|10405.33|10525.33|10405.33|10522.89|10402.89|10
1652156270000|2022-05-10 04:17:50|10525.11|10405.11|10520.9|10400.9|10525.32|10405.32|10520.9|10400.9|10
1652156280000|2022-05-10 04:18:00|10520.3|10400.3|10519.92|10399.92|10520.48|10400.48|10519.75|10399.75|10
1652156290000|2022-05-10 04:18:10|10519.24|10399.24|10514.94|10394.94|10519.24|10399.24|10513.14|10393.14|10
1652156300000|2022-05-10 04:18:20|10514.88|10394.88|10507.09|10387.09|10514.88|10394.88|10507.09|10387.09|10
1652156310000|2022-05-10 04:18:30|10505.24|10385.24|10497.65|10377.65|10505.24|10385.24|10497.63|10377.63|10
1652156320000|2022-05-10 04:18:40|10498.44|10378.44|10498.36|10378.36|10498.74|10378.74|10497.5|10377.5|10
1652156330000|2022-05-10 04:18:50|10497.98|10377.98|10503.45|10383.45|10503.45|10383.45|10497.98|10377.98|10
1652156340000|2022-05-10 04:19:00|10503.8|10383.8|10504.69|10384.69|10504.69|10384.69|10502.76|10382.76|10
1652156350000|2022-05-10 04:19:10|10504.04|10384.04|10498.16|10378.16|10504.04|10384.04|10498.16|10378.16|10
1652156360000|2022-05-10 04:19:20|10498.36|10378.36|10501.32|10381.32|10502.14|10382.14|10498.36|10378.36|10
1652156370000|2022-05-10 04:19:30|10501.95|10381.95|10512.02|10392.02|10512.02|10392.02|10501.83|10381.83|10
1652156380000|2022-05-10 04:19:40|10512.07|10392.07|10519.49|10399.49|10519.52|10399.52|10512.07|10392.07|10
1652156390000|2022-05-10 04:19:50|10519.74|10399.74|10525.97|10405.97|10526.07|10406.07|10519.74|10399.74|10
1652156400000|2022-05-10 04:20:00|10527.08|10407.08|10530.12|10410.12|10530.18|10410.18|10527.08|10407.08|10
1652156410000|2022-05-10 04:20:10|10530.38|10410.38|10532.43|10412.43|10533.44|10413.44|10530.2|10410.2|10
1652156420000|2022-05-10 04:20:20|10532.1|10412.1|10525.68|10405.68|10533.9|10413.9|10525.68|10405.68|10
1652156430000|2022-05-10 04:20:30|10525.1|10405.1|10517.5|10397.5|10525.1|10405.1|10517.5|10397.5|10
1652156440000|2022-05-10 04:20:40|10516.43|10396.43|10519.97|10399.97|10519.97|10399.97|10516.43|10396.43|10
1652156450000|2022-05-10 04:20:50|10520.21|10400.21|10524.07|10404.07|10524.07|10404.07|10520.21|10400.21|10
1652156460000|2022-05-10 04:21:00|10524.88|10404.88|10531.15|10411.15|10531.54|10411.54|10524.88|10404.88|10
1652156470000|2022-05-10 04:21:10|10531.27|10411.27|10543.86|10423.86|10543.86|10423.86|10531.27|10411.27|10
1652156480000|2022-05-10 04:21:20|10544.2|10424.2|10554.36|10434.36|10554.36|10434.36|10544.2|10424.2|10
1652156490000|2022-05-10 04:21:30|10554.72|10434.72|10555.79|10435.79|10556.83|10436.83|10554.72|10434.72|10
1652156500000|2022-05-10 04:21:40|10556.02|10436.02|10557.44|10437.44|10557.44|10437.44|10555.69|10435.69|10
1652156510000|2022-05-10 04:21:50|10557.26|10437.26|10555.49|10435.49|10557.59|10437.59|10555.49|10435.49|10
1652156520000|2022-05-10 04:22:00|10555|10435|10548.5|10428.5|10555|10435|10548.5|10428.5|10
1652156530000|2022-05-10 04:22:10|10547.39|10427.39|10544.41|10424.41|10547.39|10427.39|10544.41|10424.41|10
1652156540000|2022-05-10 04:22:20|10544.08|10424.08|10545.31|10425.31|10545.78|10425.78|10544.08|10424.08|10
1652156550000|2022-05-10 04:22:30|10545.28|10425.28|10546.1|10426.1|10546.79|10426.79|10545.28|10425.28|10
1652156560000|2022-05-10 04:22:40|10545.7|10425.7|10546.02|10426.02|10546.47|10426.47|10545.5|10425.5|10
1652156570000|2022-05-10 04:22:50|10546.1|10426.1|10547.29|10427.29|10547.29|10427.29|10546.1|10426.1|10
1652156580000|2022-05-10 04:23:00|10547.79|10427.79|10540.03|10420.03|10548.25|10428.25|10540.03|10420.03|10
1652156590000|2022-05-10 04:23:10|10537.44|10417.44|10535.36|10415.36|10537.44|10417.44|10534.96|10414.96|10
1652156600000|2022-05-10 04:23:20|10535.55|10415.55|10534.45|10414.45|10536.8|10416.8|10534.45|10414.45|10
1652156610000|2022-05-10 04:23:30|10534.31|10414.31|10538.17|10418.17|10538.71|10418.71|10534.31|10414.31|10
1652156620000|2022-05-10 04:23:40|10538.52|10418.52|10537.74|10417.74|10538.62|10418.62|10536.71|10416.71|10
1652156630000|2022-05-10 04:23:50|10537.46|10417.46|10535.44|10415.44|10537.46|10417.46|10535.44|10415.44|10
1652156640000|2022-05-10 04:24:00|10534.99|10414.99|10534.15|10414.15|10534.99|10414.99|10534.15|10414.15|10
1652156650000|2022-05-10 04:24:10|10535.16|10415.16|10532.43|10412.43|10535.44|10415.44|10532.43|10412.43|10
1652156660000|2022-05-10 04:24:20|10532.34|10412.34|10528.94|10408.94|10532.34|10412.34|10528.94|10408.94|10
1652156670000|2022-05-10 04:24:30|10529.08|10409.08|10528.86|10408.86|10529.42|10409.42|10528.86|10408.86|10
1652156680000|2022-05-10 04:24:40|10529.02|10409.02|10526.38|10406.38|10529.05|10409.05|10526.38|10406.38|10
1652156690000|2022-05-10 04:24:50|10526.26|10406.26|10523.3|10403.3|10526.26|10406.26|10523.3|10403.3|10
1652156700000|2022-05-10 04:25:00|10522.91|10402.91|10519.29|10399.29|10522.91|10402.91|10519.29|10399.29|10
1652156710000|2022-05-10 04:25:10|10520.87|10400.87|10518.79|10398.79|10520.87|10400.87|10518.79|10398.79|9
1652156720000|2022-05-10 04:25:20|10518.3|10398.3|10513.68|10393.68|10518.3|10398.3|10513.68|10393.68|10
1652156730000|2022-05-10 04:25:30|10512.97|10392.97|10511.35|10391.35|10512.97|10392.97|10510.14|10390.14|10
1652156740000|2022-05-10 04:25:40|10510.87|10390.87|10511.28|10391.28|10511.28|10391.28|10510.48|10390.48|10
1652156750000|2022-05-10 04:25:50|10511.5|10391.5|10518.48|10398.48|10518.48|10398.48|10511.34|10391.34|10
1652156760000|2022-05-10 04:26:00|10519.26|10399.26|10525.29|10405.29|10525.29|10405.29|10519.26|10399.26|10
1652156770000|2022-05-10 04:26:10|10525.73|10405.73|10528.93|10408.93|10528.93|10408.93|10525.73|10405.73|10
1652156780000|2022-05-10 04:26:20|10528.75|10408.75|10532.56|10412.56|10532.7|10412.7|10528.75|10408.75|10
1652156790000|2022-05-10 04:26:30|10532.87|10412.87|10536.75|10416.75|10536.75|10416.75|10532.87|10412.87|10
1652156800000|2022-05-10 04:26:40|10537.56|10417.56|10544.38|10424.38|10544.38|10424.38|10537.14|10417.14|10
1652156810000|2022-05-10 04:26:50|10544.1|10424.1|10543.93|10423.93|10544.55|10424.55|10543.93|10423.93|10
1652156820000|2022-05-10 04:27:00|10543.5|10423.5|10545.62|10425.62|10545.62|10425.62|10543.28|10423.28|10
1652156830000|2022-05-10 04:27:10|10544.97|10424.97|10540.45|10420.45|10544.97|10424.97|10540.45|10420.45|10
1652156840000|2022-05-10 04:27:20|10541.96|10421.96|10535.07|10415.07|10541.96|10421.96|10535.07|10415.07|10
1652156850000|2022-05-10 04:27:30|10535.2|10415.2|10535.12|10415.12|10535.45|10415.45|10534.62|10414.62|10
1652156860000|2022-05-10 04:27:40|10535.83|10415.83|10533.36|10413.36|10535.83|10415.83|10533.36|10413.36|10
1652156870000|2022-05-10 04:27:50|10534.12|10414.12|10534.83|10414.83|10535.57|10415.57|10534.12|10414.12|9
1652156880000|2022-05-10 04:28:00|10534.23|10414.23|10534.88|10414.88|10534.88|10414.88|10533.38|10413.38|10
1652156890000|2022-05-10 04:28:10|10534.58|10414.58|10536.28|10416.28|10537.12|10417.12|10534.58|10414.58|10
1652156900000|2022-05-10 04:28:20|10536.03|10416.03|10535.18|10415.18|10536.03|10416.03|10534.4|10414.4|10
1652156910000|2022-05-10 04:28:30|10534.71|10414.71|10534.07|10414.07|10534.82|10414.82|10534.07|10414.07|10
1652156920000|2022-05-10 04:28:40|10534.4|10414.4|10536.22|10416.22|10536.22|10416.22|10534.4|10414.4|10
1652156930000|2022-05-10 04:28:50|10536.46|10416.46|10537.25|10417.25|10537.25|10417.25|10536.18|10416.18|10
1652156940000|2022-05-10 04:29:00|10537.36|10417.36|10541.91|10421.91|10541.91|10421.91|10537.36|10417.36|10
1652156950000|2022-05-10 04:29:10|10541.84|10421.84|10542.79|10422.79|10543.07|10423.07|10541.84|10421.84|10
1652156960000|2022-05-10 04:29:20|10542.32|10422.32|10543.4|10423.4|10543.4|10423.4|10540.12|10420.12|10
1652156970000|2022-05-10 04:29:30|10543.46|10423.46|10540.17|10420.17|10543.46|10423.46|10540.17|10420.17|10
1652156980000|2022-05-10 04:29:40|10540.31|10420.31|10540.14|10420.14|10540.99|10420.99|10540.14|10420.14|10
1652156990000|2022-05-10 04:29:50|10540.3|10420.3|10542.56|10422.56|10542.56|10422.56|10540.3|10420.3|10
1652157000000|2022-05-10 04:30:00|10542.37|10422.37|10538.62|10418.62|10542.37|10422.37|10538.49|10418.49|10
1652157010000|2022-05-10 04:30:10|10539.6|10419.6|10536.57|10416.57|10539.65|10419.65|10536.57|10416.57|10
1652157020000|2022-05-10 04:30:20|10535.28|10415.28|10534.67|10414.67|10535.28|10415.28|10533.9|10413.9|9
1652157030000|2022-05-10 04:30:30|10534.94|10414.94|10536.59|10416.59|10536.59|10416.59|10534.14|10414.14|10
1652157040000|2022-05-10 04:30:40|10536.66|10416.66|10540.5|10420.5|10540.5|10420.5|10536.5|10416.5|10
1652157050000|2022-05-10 04:30:50|10541.05|10421.05|10545.62|10425.62|10545.86|10425.86|10541.05|10421.05|10
1652157060000|2022-05-10 04:31:00|10545.45|10425.45|10552.66|10432.66|10552.66|10432.66|10545.45|10425.45|10
1652157070000|2022-05-10 04:31:10|10552.29|10432.29|10553.28|10433.28|10553.28|10433.28|10552.04|10432.04|10
1652157080000|2022-05-10 04:31:20|10553.89|10433.89|10562.3|10442.3|10562.3|10442.3|10553.89|10433.89|10
1652157090000|2022-05-10 04:31:30|10562.96|10442.96|10570.07|10450.07|10570.07|10450.07|10562.96|10442.96|10
1652157100000|2022-05-10 04:31:40|10573.65|10453.65|10577.37|10457.37|10577.37|10457.37|10573.4|10453.4|10
1652157110000|2022-05-10 04:31:50|10578.06|10458.06|10576.69|10456.69|10578.36|10458.36|10576.69|10456.69|10
1652157120000|2022-05-10 04:32:00|10576.47|10456.47|10570.66|10450.66|10576.47|10456.47|10570.66|10450.66|10
1652157130000|2022-05-10 04:32:10|10570.42|10450.42|10562.19|10442.19|10570.42|10450.42|10562.19|10442.19|10
1652157140000|2022-05-10 04:32:20|10560.64|10440.64|10556.98|10436.98|10560.64|10440.64|10556.98|10436.98|10
1652157150000|2022-05-10 04:32:30|10557.13|10437.13|10558.33|10438.33|10558.33|10438.33|10555.81|10435.81|10
1652157160000|2022-05-10 04:32:40|10559.89|10439.89|10557.97|10437.97|10560.06|10440.06|10557.97|10437.97|10
1652157170000|2022-05-10 04:32:50|10557.28|10437.28|10553.76|10433.76|10557.28|10437.28|10553.44|10433.44|10
1652157180000|2022-05-10 04:33:00|10553.95|10433.95|10554.84|10434.84|10554.84|10434.84|10553.39|10433.39|10
1652157190000|2022-05-10 04:33:10|10555.31|10435.31|10554.1|10434.1|10555.31|10435.31|10554.1|10434.1|10
1652157200000|2022-05-10 04:33:20|10555|10435|10557.1|10437.1|10557.41|10437.41|10555|10435|10
1652157210000|2022-05-10 04:33:30|10557.82|10437.82|10560.94|10440.94|10560.94|10440.94|10557.82|10437.82|10
1652157220000|2022-05-10 04:33:40|10560.88|10440.88|10564.73|10444.73|10564.73|10444.73|10560.88|10440.88|10
1652157230000|2022-05-10 04:33:50|10565.52|10445.52|10565.94|10445.94|10566.51|10446.51|10565.05|10445.05|10
1652157240000|2022-05-10 04:34:00|10566.14|10446.14|10575.33|10455.33|10575.33|10455.33|10566.14|10446.14|10
1652157250000|2022-05-10 04:34:10|10576.88|10456.88|10578.19|10458.19|10578.96|10458.96|10576.88|10456.88|10
1652157260000|2022-05-10 04:34:20|10578.08|10458.08|10583.55|10463.55|10583.55|10463.55|10578.08|10458.08|10
1652157270000|2022-05-10 04:34:30|10584.28|10464.28|10590.05|10470.05|10590.05|10470.05|10583.96|10463.96|10
1652157280000|2022-05-10 04:34:40|10589.41|10469.41|10591.84|10471.84|10592.24|10472.24|10589.37|10469.37|10
1652157290000|2022-05-10 04:34:50|10591.94|10471.94|10589.94|10469.94|10592.23|10472.23|10589.94|10469.94|10
1652157300000|2022-05-10 04:35:00|10588.96|10468.96|10585.72|10465.72|10590.17|10470.17|10585.72|10465.72|10
1652157310000|2022-05-10 04:35:10|10584.71|10464.71|10579.24|10459.24|10584.71|10464.71|10579.24|10459.24|10
1652157320000|2022-05-10 04:35:20|10578.38|10458.38|10577.77|10457.77|10578.42|10458.42|10577.46|10457.46|10
1652157330000|2022-05-10 04:35:30|10577.7|10457.7|10582.14|10462.14|10582.14|10462.14|10577.68|10457.68|10
1652157340000|2022-05-10 04:35:40|10582.36|10462.36|10584.72|10464.72|10584.72|10464.72|10581.68|10461.68|10
1652157350000|2022-05-10 04:35:50|10585.71|10465.71|10591.35|10471.35|10591.35|10471.35|10585.71|10465.71|10
1652157360000|2022-05-10 04:36:00|10591.3|10471.3|10593.67|10473.67|10594.81|10474.81|10591.3|10471.3|10
1652157370000|2022-05-10 04:36:10|10594.12|10474.12|10606.12|10486.12|10606.12|10486.12|10594.12|10474.12|10
1652157380000|2022-05-10 04:36:20|10603.36|10483.36|10599.03|10479.03|10604.02|10484.02|10599.03|10479.03|10
1652157390000|2022-05-10 04:36:30|10598.04|10478.04|10598.48|10478.48|10599.01|10479.01|10596.99|10476.99|10
1652157400000|2022-05-10 04:36:40|10598.87|10478.87|10599.11|10479.11|10599.66|10479.66|10598.87|10478.87|10
1652157410000|2022-05-10 04:36:50|10598.9|10478.9|10601.52|10481.52|10601.52|10481.52|10598.9|10478.9|10
1652157420000|2022-05-10 04:37:00|10602.8|10482.8|10604.14|10484.14|10604.14|10484.14|10602.18|10482.18|10
1652157430000|2022-05-10 04:37:10|10603.85|10483.85|10602.22|10482.22|10603.85|10483.85|10601.32|10481.32|10
1652157440000|2022-05-10 04:37:20|10601.76|10481.76|10605.29|10485.29|10605.42|10485.42|10601.76|10481.76|10
1652157450000|2022-05-10 04:37:30|10605.27|10485.27|10609.26|10489.26|10609.26|10489.26|10605.27|10485.27|10
1652157460000|2022-05-10 04:37:40|10610.96|10490.96|10614.1|10494.1|10615.11|10495.11|10610.96|10490.96|10
1652157470000|2022-05-10 04:37:50|10613.9|10493.9|10614.64|10494.64|10615.38|10495.38|10611.48|10491.48|10
1652157480000|2022-05-10 04:38:00|10615.53|10495.53|10620.49|10500.49|10621.24|10501.24|10615.53|10495.53|10
1652157490000|2022-05-10 04:38:10|10620.84|10500.84|10621.69|10501.69|10622.83|10502.83|10620.84|10500.84|10
1652157500000|2022-05-10 04:38:20|10620.2|10500.2|10620.7|10500.7|10620.85|10500.85|10619.78|10499.78|10
1652157510000|2022-05-10 04:38:30|10621.37|10501.37|10623.32|10503.32|10623.32|10503.32|10620.87|10500.87|10
1652157520000|2022-05-10 04:38:40|10623.49|10503.49|10630.33|10510.33|10630.78|10510.78|10623.49|10503.49|10
1652157530000|2022-05-10 04:38:50|10631.78|10511.78|10643.85|10523.85|10643.91|10523.91|10631.78|10511.78|10
1652157540000|2022-05-10 04:39:00|10645.82|10525.82|10644.33|10524.33|10646.34|10526.34|10644.33|10524.33|10
1652157550000|2022-05-10 04:39:10|10643.64|10523.64|10640.01|10520.01|10643.64|10523.64|10640.01|10520.01|10
1652157560000|2022-05-10 04:39:20|10640.44|10520.44|10640.15|10520.15|10641.04|10521.04|10640.06|10520.06|10
1652157570000|2022-05-10 04:39:30|10639.81|10519.81|10633.8|10513.8|10639.81|10519.81|10633.8|10513.8|10
1652157580000|2022-05-10 04:39:40|10633.29|10513.29|10629.89|10509.89|10633.29|10513.29|10629.89|10509.89|10
1652157590000|2022-05-10 04:39:50|10629.23|10509.23|10627.74|10507.74|10629.58|10509.58|10627.63|10507.63|10
1652157600000|2022-05-10 04:40:00|10629.21|10509.21|10634.07|10514.07|10634.07|10514.07|10629.21|10509.21|10
1652157610000|2022-05-10 04:40:10|10634.09|10514.09|10634.16|10514.16|10634.5|10514.5|10633.68|10513.68|10
1652157620000|2022-05-10 04:40:20|10634.27|10514.27|10632.3|10512.3|10634.61|10514.61|10632.27|10512.27|10
1652157630000|2022-05-10 04:40:30|10632.23|10512.23|10634.28|10514.28|10634.28|10514.28|10632.04|10512.04|10
1652157640000|2022-05-10 04:40:40|10634.44|10514.44|10635.7|10515.7|10635.7|10515.7|10633.63|10513.63|10
1652157650000|2022-05-10 04:40:50|10637.11|10517.11|10640.18|10520.18|10640.18|10520.18|10636.89|10516.89|10
1652157660000|2022-05-10 04:41:00|10642.96|10522.96|10646.1|10526.1|10646.5|10526.5|10642.96|10522.96|10
1652157670000|2022-05-10 04:41:10|10645.96|10525.96|10653.04|10533.04|10653.04|10533.04|10645.96|10525.96|10
1652157680000|2022-05-10 04:41:20|10654.13|10534.13|10660.77|10540.77|10661.07|10541.07|10654.13|10534.13|10
1652157690000|2022-05-10 04:41:30|10660.55|10540.55|10666.95|10546.95|10666.95|10546.95|10660.55|10540.55|10
1652157700000|2022-05-10 04:41:40|10667.26|10547.26|10668.73|10548.73|10668.79|10548.79|10667.26|10547.26|10
1652157710000|2022-05-10 04:41:50|10668.36|10548.36|10667.31|10547.31|10668.36|10548.36|10666.54|10546.54|9
1652157720000|2022-05-10 04:42:00|10666.99|10546.99|10665.47|10545.47|10667.68|10547.68|10665.47|10545.47|9
1652157730000|2022-05-10 04:42:10|10665.25|10545.25|10658.93|10538.93|10665.25|10545.25|10658.93|10538.93|10
1652157740000|2022-05-10 04:42:20|10656.85|10536.85|10646.25|10526.25|10656.85|10536.85|10646.25|10526.25|10
1652157750000|2022-05-10 04:42:30|10645.3|10525.3|10635.34|10515.34|10645.3|10525.3|10634.85|10514.85|10
1652157760000|2022-05-10 04:42:40|10635.46|10515.46|10633.46|10513.46|10635.52|10515.52|10632.75|10512.75|10
1652157770000|2022-05-10 04:42:50|10633.18|10513.18|10635.08|10515.08|10635.08|10515.08|10633.18|10513.18|10
1652157780000|2022-05-10 04:43:00|10635.97|10515.97|10635.51|10515.51|10637.37|10517.37|10635.51|10515.51|10
1652157790000|2022-05-10 04:43:10|10635.19|10515.19|10632.11|10512.11|10635.6|10515.6|10632.11|10512.11|9
1652157800000|2022-05-10 04:43:20|10631.9|10511.9|10629.57|10509.57|10631.9|10511.9|10629.57|10509.57|10
1652157810000|2022-05-10 04:43:30|10629.48|10509.48|10620.15|10500.15|10629.48|10509.48|10620.15|10500.15|10
1652157820000|2022-05-10 04:43:40|10620.07|10500.07|10620.02|10500.02|10620.18|10500.18|10619.05|10499.05|10
1652157830000|2022-05-10 04:43:50|10620.65|10500.65|10619.87|10499.87|10620.65|10500.65|10619.31|10499.31|9
1652157840000|2022-05-10 04:44:00|10621.56|10501.56|10630.56|10510.56|10630.56|10510.56|10621.56|10501.56|10
1652157850000|2022-05-10 04:44:10|10631.88|10511.88|10632.07|10512.07|10632.36|10512.36|10631.8|10511.8|10
1652157860000|2022-05-10 04:44:20|10631.95|10511.95|10629.11|10509.11|10632.08|10512.08|10629.11|10509.11|10
1652157870000|2022-05-10 04:44:30|10628.69|10508.69|10624.71|10504.71|10628.69|10508.69|10624.71|10504.71|10
1652157880000|2022-05-10 04:44:40|10624.62|10504.62|10625.35|10505.35|10625.35|10505.35|10623.55|10503.55|10
1652157890000|2022-05-10 04:44:50|10625.4|10505.4|10625.25|10505.25|10626.41|10506.41|10625.25|10505.25|10
1652157900000|2022-05-10 04:45:00|10625.72|10505.72|10622.66|10502.66|10625.72|10505.72|10622.66|10502.66|10
1652157910000|2022-05-10 04:45:10|10623.72|10503.72|10617.5|10497.5|10623.72|10503.72|10617.5|10497.5|10
1652157920000|2022-05-10 04:45:20|10616.92|10496.92|10604.23|10484.23|10616.92|10496.92|10604.23|10484.23|10
1652157930000|2022-05-10 04:45:30|10604.24|10484.24|10601.47|10481.47|10604.24|10484.24|10601.47|10481.47|10
1652157940000|2022-05-10 04:45:40|10601.83|10481.83|10598.48|10478.48|10601.83|10481.83|10598.48|10478.48|10
1652157950000|2022-05-10 04:45:50|10598.43|10478.43|10595.69|10475.69|10599.21|10479.21|10595.44|10475.44|10
1652157960000|2022-05-10 04:46:00|10595.7|10475.7|10601.17|10481.17|10601.2|10481.2|10595.7|10475.7|10
1652157970000|2022-05-10 04:46:10|10599.96|10479.96|10598.47|10478.47|10599.96|10479.96|10596.39|10476.39|10
1652157980000|2022-05-10 04:46:20|10598.94|10478.94|10601.6|10481.6|10602.16|10482.16|10598.94|10478.94|10
1652157990000|2022-05-10 04:46:30|10602|10482|10601.25|10481.25|10602.21|10482.21|10600.94|10480.94|10
1652158000000|2022-05-10 04:46:40|10600.81|10480.81|10601.61|10481.61|10601.61|10481.61|10600.81|10480.81|9
1652158010000|2022-05-10 04:46:50|10602.26|10482.26|10608.38|10488.38|10608.38|10488.38|10602.26|10482.26|10
1652158020000|2022-05-10 04:47:00|10609.8|10489.8|10613.27|10493.27|10613.27|10493.27|10609.8|10489.8|10
1652158030000|2022-05-10 04:47:10|10615.04|10495.04|10617.41|10497.41|10617.94|10497.94|10615.04|10495.04|10
1652158040000|2022-05-10 04:47:20|10616.35|10496.35|10613.3|10493.3|10619.14|10499.14|10613.3|10493.3|10
1652158050000|2022-05-10 04:47:30|10615.14|10495.14|10607.38|10487.38|10615.14|10495.14|10607.38|10487.38|10
1652158060000|2022-05-10 04:47:40|10606.81|10486.81|10601.4|10481.4|10606.81|10486.81|10601.4|10481.4|10
1652158070000|2022-05-10 04:47:50|10601.15|10481.15|10599.44|10479.44|10601.26|10481.26|10599.44|10479.44|10
1652158080000|2022-05-10 04:48:00|10599.29|10479.29|10594.82|10474.82|10599.29|10479.29|10594.82|10474.82|10
1652158090000|2022-05-10 04:48:10|10594.31|10474.31|10603.49|10483.49|10603.49|10483.49|10594.31|10474.31|10
1652158100000|2022-05-10 04:48:20|10602.74|10482.74|10611.51|10491.51|10612.14|10492.14|10602.74|10482.74|10
1652158110000|2022-05-10 04:48:30|10610.87|10490.87|10614.7|10494.7|10614.7|10494.7|10610.87|10490.87|10
1652158120000|2022-05-10 04:48:40|10613.76|10493.76|10615.2|10495.2|10615.2|10495.2|10613.76|10493.76|10
1652158130000|2022-05-10 04:48:50|10615.05|10495.05|10613.06|10493.06|10615.05|10495.05|10612.59|10492.59|10
1652158140000|2022-05-10 04:49:00|10612.98|10492.98|10613.91|10493.91|10613.91|10493.91|10612.88|10492.88|9
1652158150000|2022-05-10 04:49:10|10612.73|10492.73|10613.64|10493.64|10614.57|10494.57|10612.73|10492.73|10
1652158160000|2022-05-10 04:49:20|10615.81|10495.81|10618.97|10498.97|10618.97|10498.97|10614.94|10494.94|10
1652158170000|2022-05-10 04:49:30|10624.53|10504.53|10626.66|10506.66|10626.66|10506.66|10623.61|10503.61|10
1652158180000|2022-05-10 04:49:40|10625.99|10505.99|10626.31|10506.31|10626.85|10506.85|10625.56|10505.56|10
1652158190000|2022-05-10 04:49:50|10626.1|10506.1|10628.61|10508.61|10629.05|10509.05|10626.1|10506.1|10
1652158200000|2022-05-10 04:50:00|10629.34|10509.34|10633.58|10513.58|10633.58|10513.58|10628.59|10508.59|10
1652158210000|2022-05-10 04:50:10|10633.36|10513.36|10634.86|10514.86|10635.44|10515.44|10633.36|10513.36|10
1652158220000|2022-05-10 04:50:20|10636.7|10516.7|10640.5|10520.5|10640.62|10520.62|10636.7|10516.7|10
1652158230000|2022-05-10 04:50:30|10639.28|10519.28|10637.5|10517.5|10640.01|10520.01|10637.5|10517.5|10
1652158240000|2022-05-10 04:50:40|10639.07|10519.07|10634.86|10514.86|10640.15|10520.15|10634.6|10514.6|10
1652158250000|2022-05-10 04:50:50|10632.12|10512.12|10632.85|10512.85|10633.19|10513.19|10631.33|10511.33|10
1652158260000|2022-05-10 04:51:00|10632.29|10512.29|10640.75|10520.75|10640.75|10520.75|10631.99|10511.99|10
1652158270000|2022-05-10 04:51:10|10641.03|10521.03|10640.39|10520.39|10641.03|10521.03|10639.35|10519.35|10
1652158280000|2022-05-10 04:51:20|10640.8|10520.8|10642.44|10522.44|10643.08|10523.08|10640.66|10520.66|10
1652158290000|2022-05-10 04:51:30|10642.46|10522.46|10642.1|10522.1|10643.04|10523.04|10641.86|10521.86|10
1652158300000|2022-05-10 04:51:40|10642.08|10522.08|10641.42|10521.42|10642.41|10522.41|10641.37|10521.37|10
1652158310000|2022-05-10 04:51:50|10641.38|10521.38|10640.29|10520.29|10641.4|10521.4|10640.29|10520.29|10
1652158320000|2022-05-10 04:52:00|10640.05|10520.05|10642.46|10522.46|10642.46|10522.46|10639.97|10519.97|10
1652158330000|2022-05-10 04:52:10|10643.6|10523.6|10648.1|10528.1|10648.1|10528.1|10642.34|10522.34|10
1652158340000|2022-05-10 04:52:20|10654.09|10534.09|10660.48|10540.48|10660.48|10540.48|10654.09|10534.09|9
1652158350000|2022-05-10 04:52:30|10660.17|10540.17|10664.56|10544.56|10664.56|10544.56|10659.43|10539.43|10
1652158360000|2022-05-10 04:52:40|10666.01|10546.01|10669.62|10549.62|10669.62|10549.62|10666.01|10546.01|10
1652158370000|2022-05-10 04:52:50|10670.45|10550.45|10670.53|10550.53|10671.67|10551.67|10670.45|10550.45|10
1652158380000|2022-05-10 04:53:00|10670.54|10550.54|10666.17|10546.17|10671.22|10551.22|10666.17|10546.17|10
1652158390000|2022-05-10 04:53:10|10665.32|10545.32|10666.69|10546.69|10668.11|10548.11|10665.32|10545.32|10
1652158400000|2022-05-10 04:53:20|10667.42|10547.42|10664.8|10544.8|10667.79|10547.79|10664.8|10544.8|10
1652158410000|2022-05-10 04:53:30|10664.76|10544.76|10660.38|10540.38|10664.76|10544.76|10660.07|10540.07|10
1652158420000|2022-05-10 04:53:40|10659.56|10539.56|10657.22|10537.22|10659.79|10539.79|10657.22|10537.22|10
1652158430000|2022-05-10 04:53:50|10657.36|10537.36|10655.46|10535.46|10657.36|10537.36|10655.46|10535.46|10
1652158440000|2022-05-10 04:54:00|10654.31|10534.31|10655.19|10535.19|10655.19|10535.19|10651.42|10531.42|10
1652158450000|2022-05-10 04:54:10|10655.45|10535.45|10654.75|10534.75|10655.7|10535.7|10654.5|10534.5|10
1652158460000|2022-05-10 04:54:20|10655.42|10535.42|10656.52|10536.52|10657.86|10537.86|10654.72|10534.72|10
1652158470000|2022-05-10 04:54:30|10660|10540|10660.89|10540.89|10660.89|10540.89|10657.57|10537.57|10
1652158480000|2022-05-10 04:54:40|10660.46|10540.46|10661.45|10541.45|10662.14|10542.14|10659.9|10539.9|10
1652158490000|2022-05-10 04:54:50|10659.8|10539.8|10658.86|10538.86|10661.79|10541.79|10658.86|10538.86|10
1652158500000|2022-05-10 04:55:00|10659.97|10539.97|10654.55|10534.55|10659.97|10539.97|10653.89|10533.89|10
1652158510000|2022-05-10 04:55:10|10654.31|10534.31|10654.28|10534.28|10655.7|10535.7|10654.23|10534.23|10
1652158520000|2022-05-10 04:55:20|10653.28|10533.28|10662.15|10542.15|10662.15|10542.15|10653.28|10533.28|10
1652158530000|2022-05-10 04:55:30|10662.03|10542.03|10662.85|10542.85|10663.51|10543.51|10661.42|10541.42|10
1652158540000|2022-05-10 04:55:40|10662.86|10542.86|10664.8|10544.8|10664.8|10544.8|10662.86|10542.86|10
1652158550000|2022-05-10 04:55:50|10666.32|10546.32|10671.64|10551.64|10671.64|10551.64|10666.32|10546.32|10
1652158560000|2022-05-10 04:56:00|10671.81|10551.81|10673.71|10553.71|10673.71|10553.71|10671.81|10551.81|10
1652158570000|2022-05-10 04:56:10|10673.73|10553.73|10680.07|10560.07|10680.07|10560.07|10673.73|10553.73|10
1652158580000|2022-05-10 04:56:20|10681|10561|10683.35|10563.35|10683.41|10563.41|10681|10561|10
1652158590000|2022-05-10 04:56:30|10683.67|10563.67|10688.66|10568.66|10688.66|10568.66|10683.67|10563.67|10
1652158600000|2022-05-10 04:56:40|10689.02|10569.02|10691.34|10571.34|10691.34|10571.34|10689.02|10569.02|10
1652158610000|2022-05-10 04:56:50|10691.55|10571.55|10686.36|10566.36|10691.74|10571.74|10686.36|10566.36|10
1652158620000|2022-05-10 04:57:00|10687.43|10567.43|10684.72|10564.72|10687.43|10567.43|10681.01|10561.01|10
1652158630000|2022-05-10 04:57:10|10685.8|10565.8|10692.64|10572.64|10692.68|10572.68|10685.17|10565.17|9
1652158640000|2022-05-10 04:57:20|10694.84|10574.84|10714.14|10594.14|10714.14|10594.14|10694.84|10574.84|10
1652158650000|2022-05-10 04:57:30|10715.93|10595.93|10723.88|10603.88|10724.84|10604.84|10715.93|10595.93|10
1652158660000|2022-05-10 04:57:40|10724.02|10604.02|10722.37|10602.37|10724.02|10604.02|10721.54|10601.54|10
1652158670000|2022-05-10 04:57:50|10723.65|10603.65|10721.69|10601.69|10723.65|10603.65|10720.58|10600.58|10
1652158680000|2022-05-10 04:58:00|10721.93|10601.93|10719.07|10599.07|10721.93|10601.93|10717.53|10597.53|10
1652158690000|2022-05-10 04:58:10|10717.02|10597.02|10717.85|10597.85|10718.49|10598.49|10717.02|10597.02|10
1652158700000|2022-05-10 04:58:20|10717.83|10597.83|10711.53|10591.53|10717.83|10597.83|10711.53|10591.53|10
1652158710000|2022-05-10 04:58:30|10711.21|10591.21|10708.09|10588.09|10711.21|10591.21|10708.03|10588.03|10
1652158720000|2022-05-10 04:58:40|10707.91|10587.91|10707.29|10587.29|10708.3|10588.3|10706.39|10586.39|10
1652158730000|2022-05-10 04:58:50|10707.18|10587.18|10705.12|10585.12|10707.18|10587.18|10704.52|10584.52|10
1652158740000|2022-05-10 04:59:00|10704.51|10584.51|10700.31|10580.31|10704.51|10584.51|10700.31|10580.31|10
1652158750000|2022-05-10 04:59:10|10701.52|10581.52|10697.83|10577.83|10701.52|10581.52|10697.83|10577.83|10
1652158760000|2022-05-10 04:59:20|10698|10578|10698.9|10578.9|10698.9|10578.9|10697.64|10577.64|10
1652158770000|2022-05-10 04:59:30|10699.6|10579.6|10699.28|10579.28|10700.78|10580.78|10699.28|10579.28|10
1652158780000|2022-05-10 04:59:40|10699|10579|10696.24|10576.24|10699|10579|10695.65|10575.65|10
1652158790000|2022-05-10 04:59:50|10696.44|10576.44|10698.88|10578.88|10698.88|10578.88|10696.44|10576.44|10
1652158800000|2022-05-10 05:00:00|10699.01|10579.01|10695.95|10575.95|10699.01|10579.01|10695.95|10575.95|9
1652158810000|2022-05-10 05:00:10|10696.09|10576.09|10694.38|10574.38|10696.09|10576.09|10693.73|10573.73|10
1652158820000|2022-05-10 05:00:20|10695.47|10575.47|10701.63|10581.63|10701.63|10581.63|10695.47|10575.47|9
1652158830000|2022-05-10 05:00:30|10701.06|10581.06|10706.72|10586.72|10706.72|10586.72|10701.06|10581.06|10
1652158840000|2022-05-10 05:00:40|10709.25|10589.25|10715.53|10595.53|10715.53|10595.53|10709.25|10589.25|10
1652158850000|2022-05-10 05:00:50|10718.93|10598.93|10722.53|10602.53|10722.53|10602.53|10718.93|10598.93|10
1652158860000|2022-05-10 05:01:00|10722.49|10602.49|10724.75|10604.75|10724.75|10604.75|10721.71|10601.71|10
1652158870000|2022-05-10 05:01:10|10724.53|10604.53|10726.12|10606.12|10726.12|10606.12|10723.75|10603.75|10
1652158880000|2022-05-10 05:01:20|10726.05|10606.05|10728.63|10608.63|10729.44|10609.44|10726.05|10606.05|10
1652158890000|2022-05-10 05:01:30|10730.04|10610.04|10734.75|10614.75|10734.75|10614.75|10729.67|10609.67|10
1652158900000|2022-05-10 05:01:40|10735|10615|10732.58|10612.58|10735|10615|10731.51|10611.51|10
1652158910000|2022-05-10 05:01:50|10732.86|10612.86|10734.77|10614.77|10735.61|10615.61|10732.86|10612.86|10
1652158920000|2022-05-10 05:02:00|10734.62|10614.62|10736.46|10616.46|10736.97|10616.97|10734.62|10614.62|10
1652158930000|2022-05-10 05:02:10|10736.8|10616.8|10736.3|10616.3|10737.84|10617.84|10735.94|10615.94|10
1652158940000|2022-05-10 05:02:20|10736.94|10616.94|10740.4|10620.4|10741.87|10621.87|10736.94|10616.94|10
1652158950000|2022-05-10 05:02:30|10740.84|10620.84|10749.87|10629.87|10749.87|10629.87|10740.84|10620.84|10
1652158960000|2022-05-10 05:02:40|10748.6|10628.6|10758.6|10638.6|10758.6|10638.6|10748.6|10628.6|10
1652158970000|2022-05-10 05:02:50|10758.64|10638.64|10758.19|10638.19|10758.91|10638.91|10757.43|10637.43|10
1652158980000|2022-05-10 05:03:00|10759.74|10639.74|10762.81|10642.81|10762.81|10642.81|10759.74|10639.74|10
1652158990000|2022-05-10 05:03:10|10762.7|10642.7|10764.86|10644.86|10765.47|10645.47|10762.63|10642.63|10
1652159000000|2022-05-10 05:03:20|10766.23|10646.23|10775|10655|10775|10655|10765.44|10645.44|10
1652159010000|2022-05-10 05:03:30|10776.6|10656.6|10778.91|10658.91|10778.91|10658.91|10776.6|10656.6|10
1652159020000|2022-05-10 05:03:40|10778.98|10658.98|10780.72|10660.72|10781.24|10661.24|10778.98|10658.98|10
1652159030000|2022-05-10 05:03:50|10780|10660|10775.61|10655.61|10780.14|10660.14|10775.57|10655.57|10
1652159040000|2022-05-10 05:04:00|10775.6|10655.6|10773.62|10653.62|10775.6|10655.6|10773.62|10653.62|10
1652159050000|2022-05-10 05:04:10|10773.61|10653.61|10771.52|10651.52|10774.34|10654.34|10771.52|10651.52|10
1652159060000|2022-05-10 05:04:20|10769.27|10649.27|10759.43|10639.43|10769.27|10649.27|10758.96|10638.96|10
1652159070000|2022-05-10 05:04:30|10758.77|10638.77|10757.9|10637.9|10760.26|10640.26|10757.9|10637.9|10
1652159080000|2022-05-10 05:04:40|10757.43|10637.43|10760.01|10640.01|10760.42|10640.42|10757.37|10637.37|10
1652159090000|2022-05-10 05:04:50|10762.27|10642.27|10767.77|10647.77|10767.77|10647.77|10762.27|10642.27|10
1652159100000|2022-05-10 05:05:00|10768.28|10648.28|10768.02|10648.02|10769.44|10649.44|10768.02|10648.02|10
1652159110000|2022-05-10 05:05:10|10768.43|10648.43|10772.69|10652.69|10772.81|10652.81|10768.16|10648.16|10
1652159120000|2022-05-10 05:05:20|10772.96|10652.96|10782.66|10662.66|10782.66|10662.66|10772.96|10652.96|10
1652159130000|2022-05-10 05:05:30|10788.34|10668.34|10802.56|10682.56|10803.22|10683.22|10788.34|10668.34|10
1652159140000|2022-05-10 05:05:40|10802.37|10682.37|10800.78|10680.78|10804.65|10684.65|10800.78|10680.78|10
1652159150000|2022-05-10 05:05:50|10800.4|10680.4|10792.24|10672.24|10800.4|10680.4|10792.24|10672.24|10
1652159160000|2022-05-10 05:06:00|10792.66|10672.66|10791.85|10671.85|10794.26|10674.26|10791.75|10671.75|10
1652159170000|2022-05-10 05:06:10|10792.47|10672.47|10792.64|10672.64|10793.29|10673.29|10791.4|10671.4|10
1652159180000|2022-05-10 05:06:20|10794.06|10674.06|10798.17|10678.17|10798.17|10678.17|10794.06|10674.06|10
1652159190000|2022-05-10 05:06:30|10797.2|10677.2|10801.51|10681.51|10801.51|10681.51|10796.76|10676.76|10
1652159200000|2022-05-10 05:06:40|10800.2|10680.2|10803.02|10683.02|10803.02|10683.02|10799.73|10679.73|10
1652159210000|2022-05-10 05:06:50|10804.65|10684.65|10807.91|10687.91|10808.42|10688.42|10804.65|10684.65|10
1652159220000|2022-05-10 05:07:00|10808.12|10688.12|10808.85|10688.85|10810.12|10690.12|10806.52|10686.52|10
1652159230000|2022-05-10 05:07:10|10805.85|10685.85|10814.9|10694.9|10814.9|10694.9|10804.9|10684.9|10
1652159240000|2022-05-10 05:07:20|10815.92|10695.92|10817.09|10697.09|10817.94|10697.94|10815.92|10695.92|10
1652159250000|2022-05-10 05:07:30|10816.82|10696.82|10816.39|10696.39|10817.34|10697.34|10815.96|10695.96|9
1652159260000|2022-05-10 05:07:40|10816.07|10696.07|10815.74|10695.74|10816.07|10696.07|10815|10695|10
1652159270000|2022-05-10 05:07:50|10816.59|10696.59|10819.59|10699.59|10820.12|10700.12|10816.2|10696.2|10
1652159280000|2022-05-10 05:08:00|10821.85|10701.85|10830.04|10710.04|10830.87|10710.87|10821.85|10701.85|10
1652159290000|2022-05-10 05:08:10|10830.28|10710.28|10830.84|10710.84|10832.03|10712.03|10830.17|10710.17|10
1652159300000|2022-05-10 05:08:20|10830.37|10710.37|10834.19|10714.19|10834.19|10714.19|10830.37|10710.37|9
1652159310000|2022-05-10 05:08:30|10835.52|10715.52|10841.49|10721.49|10841.49|10721.49|10835.52|10715.52|10
1652159320000|2022-05-10 05:08:40|10840.62|10720.62|10843.36|10723.36|10844.47|10724.47|10840.62|10720.62|10
1652159330000|2022-05-10 05:08:50|10843.99|10723.99|10843.08|10723.08|10844.49|10724.49|10842.18|10722.18|10
1652159340000|2022-05-10 05:09:00|10843.62|10723.62|10836.12|10716.12|10843.62|10723.62|10836.12|10716.12|10
1652159350000|2022-05-10 05:09:10|10835.81|10715.81|10834.11|10714.11|10836.18|10716.18|10834.11|10714.11|10
1652159360000|2022-05-10 05:09:20|10834.19|10714.19|10832.45|10712.45|10835.1|10715.1|10832.14|10712.14|10
1652159370000|2022-05-10 05:09:30|10833.23|10713.23|10831.02|10711.02|10834.44|10714.44|10831.02|10711.02|10
1652159380000|2022-05-10 05:09:40|10831.42|10711.42|10824.25|10704.25|10831.42|10711.42|10824.25|10704.25|10
1652159390000|2022-05-10 05:09:50|10824.12|10704.12|10819.95|10699.95|10824.12|10704.12|10819.95|10699.95|10
1652159400000|2022-05-10 05:10:00|10819.75|10699.75|10818.03|10698.03|10820.23|10700.23|10818.03|10698.03|10
1652159410000|2022-05-10 05:10:10|10817.47|10697.47|10815.84|10695.84|10817.47|10697.47|10813.69|10693.69|10
1652159420000|2022-05-10 05:10:20|10813.93|10693.93|10812.77|10692.77|10815.78|10695.78|10811.97|10691.97|10
1652159430000|2022-05-10 05:10:30|10812.11|10692.11|10811.53|10691.53|10814.28|10694.28|10811.53|10691.53|10
1652159440000|2022-05-10 05:10:40|10810.76|10690.76|10811.03|10691.03|10811.03|10691.03|10809.96|10689.96|10
1652159450000|2022-05-10 05:10:50|10810.75|10690.75|10815.74|10695.74|10815.93|10695.93|10810.75|10690.75|10
1652159460000|2022-05-10 05:11:00|10816.27|10696.27|10817.74|10697.74|10818.24|10698.24|10815.82|10695.82|10
1652159470000|2022-05-10 05:11:10|10818.11|10698.11|10815.15|10695.15|10818.11|10698.11|10813.82|10693.82|10
1652159480000|2022-05-10 05:11:20|10814.97|10694.97|10807.11|10687.11|10814.97|10694.97|10807.11|10687.11|10
1652159490000|2022-05-10 05:11:30|10808.7|10688.7|10794.14|10674.14|10808.7|10688.7|10793.75|10673.75|10
1652159500000|2022-05-10 05:11:40|10792.21|10672.21|10791.07|10671.07|10792.21|10672.21|10791.07|10671.07|10
1652159510000|2022-05-10 05:11:50|10791.14|10671.14|10793.38|10673.38|10793.38|10673.38|10791.02|10671.02|10
1652159520000|2022-05-10 05:12:00|10793.62|10673.62|10797.38|10677.38|10797.38|10677.38|10793.62|10673.62|10
1652159530000|2022-05-10 05:12:10|10797.35|10677.35|10800.35|10680.35|10800.52|10680.52|10797.35|10677.35|10
1652159540000|2022-05-10 05:12:20|10801.33|10681.33|10801.05|10681.05|10802.4|10682.4|10800.83|10680.83|10
1652159550000|2022-05-10 05:12:30|10801.33|10681.33|10798.83|10678.83|10801.33|10681.33|10798.73|10678.73|10
1652159560000|2022-05-10 05:12:40|10798.18|10678.18|10796.98|10676.98|10798.92|10678.92|10796.84|10676.84|10
1652159570000|2022-05-10 05:12:50|10797.49|10677.49|10795.17|10675.17|10797.57|10677.57|10794.47|10674.47|10
1652159580000|2022-05-10 05:13:00|10794.54|10674.54|10789.11|10669.11|10794.54|10674.54|10789.11|10669.11|10
1652159590000|2022-05-10 05:13:10|10788.84|10668.84|10789.77|10669.77|10789.77|10669.77|10787.9|10667.9|10
1652159600000|2022-05-10 05:13:20|10789.58|10669.58|10791.7|10671.7|10792.01|10672.01|10789.42|10669.42|10
1652159610000|2022-05-10 05:13:30|10790.82|10670.82|10794.11|10674.11|10794.11|10674.11|10790.82|10670.82|10
1652159620000|2022-05-10 05:13:40|10793.75|10673.75|10790.47|10670.47|10793.75|10673.75|10790.47|10670.47|10
1652159630000|2022-05-10 05:13:50|10790.43|10670.43|10785.7|10665.7|10790.43|10670.43|10785.7|10665.7|10
1652159640000|2022-05-10 05:14:00|10785.56|10665.56|10783.96|10663.96|10785.56|10665.56|10783.22|10663.22|9
1652159650000|2022-05-10 05:14:10|10784.45|10664.45|10786.72|10666.72|10786.72|10666.72|10784.45|10664.45|10
1652159660000|2022-05-10 05:14:20|10787.55|10667.55|10790.55|10670.55|10790.55|10670.55|10787.55|10667.55|10
1652159670000|2022-05-10 05:14:30|10790.71|10670.71|10794.02|10674.02|10795.24|10675.24|10790.71|10670.71|10
1652159680000|2022-05-10 05:14:40|10793.7|10673.7|10795.36|10675.36|10796.44|10676.44|10793.7|10673.7|10
1652159690000|2022-05-10 05:14:50|10795.88|10675.88|10799.8|10679.8|10799.8|10679.8|10795.47|10675.47|9
1652159700000|2022-05-10 05:15:00|10800|10680|10805.96|10685.96|10805.96|10685.96|10800|10680|10
1652159710000|2022-05-10 05:15:10|10805.28|10685.28|10806.07|10686.07|10806.37|10686.37|10805|10685|10
1652159720000|2022-05-10 05:15:20|10807.3|10687.3|10807.62|10687.62|10808.11|10688.11|10806.56|10686.56|10
1652159730000|2022-05-10 05:15:30|10807.1|10687.1|10802.3|10682.3|10807.1|10687.1|10801.67|10681.67|10
1652159740000|2022-05-10 05:15:40|10802.79|10682.79|10801.44|10681.44|10803.21|10683.21|10801.4|10681.4|10
1652159750000|2022-05-10 05:15:50|10800.58|10680.58|10797.14|10677.14|10800.62|10680.62|10797.14|10677.14|10
1652159760000|2022-05-10 05:16:00|10797|10677|10792.84|10672.84|10797|10677|10792.84|10672.84|10
1652159770000|2022-05-10 05:16:10|10792.49|10672.49|10790.02|10670.02|10792.49|10672.49|10789.88|10669.88|10
1652159780000|2022-05-10 05:16:20|10790.04|10670.04|10789.19|10669.19|10790.04|10670.04|10788.26|10668.26|10
1652159790000|2022-05-10 05:16:30|10789.43|10669.43|10780.35|10660.35|10789.47|10669.47|10780.35|10660.35|9
1652159800000|2022-05-10 05:16:40|10779.11|10659.11|10778.44|10658.44|10779.11|10659.11|10777.54|10657.54|10
1652159810000|2022-05-10 05:16:50|10777.78|10657.78|10781.88|10661.88|10781.88|10661.88|10777.4|10657.4|10
1652159820000|2022-05-10 05:17:00|10782.14|10662.14|10783.59|10663.59|10784.33|10664.33|10782.14|10662.14|10
1652159830000|2022-05-10 05:17:10|10783.3|10663.3|10783.45|10663.45|10783.89|10663.89|10783.19|10663.19|10
1652159840000|2022-05-10 05:17:20|10783.13|10663.13|10780.93|10660.93|10783.13|10663.13|10780.44|10660.44|10
1652159850000|2022-05-10 05:17:30|10780.76|10660.76|10778.42|10658.42|10780.76|10660.76|10778.42|10658.42|10
1652159860000|2022-05-10 05:17:40|10778.83|10658.83|10773.95|10653.95|10778.83|10658.83|10773.95|10653.95|10
1652159870000|2022-05-10 05:17:50|10774.44|10654.44|10774.86|10654.86|10774.86|10654.86|10772.63|10652.63|10
1652159880000|2022-05-10 05:18:00|10774.71|10654.71|10772.9|10652.9|10774.91|10654.91|10772.9|10652.9|10
1652159890000|2022-05-10 05:18:10|10771.88|10651.88|10766.85|10646.85|10771.88|10651.88|10766.64|10646.64|10
1652159900000|2022-05-10 05:18:20|10766.55|10646.55|10765.97|10645.97|10766.63|10646.63|10765.35|10645.35|10
1652159910000|2022-05-10 05:18:30|10765.89|10645.89|10768.62|10648.62|10768.77|10648.77|10765.89|10645.89|10
1652159920000|2022-05-10 05:18:40|10769.38|10649.38|10773.11|10653.11|10773.11|10653.11|10769.38|10649.38|10
1652159930000|2022-05-10 05:18:50|10773.32|10653.32|10774.22|10654.22|10774.97|10654.97|10773.32|10653.32|10
1652159940000|2022-05-10 05:19:00|10773.89|10653.89|10779.36|10659.36|10779.36|10659.36|10773.89|10653.89|10
1652159950000|2022-05-10 05:19:10|10780.33|10660.33|10783.07|10663.07|10783.26|10663.26|10780.33|10660.33|10
1652159960000|2022-05-10 05:19:20|10783.78|10663.78|10790.13|10670.13|10790.13|10670.13|10783.78|10663.78|10
1652159970000|2022-05-10 05:19:30|10790.3|10670.3|10793.14|10673.14|10793.75|10673.75|10790.3|10670.3|10
1652159980000|2022-05-10 05:19:40|10794.01|10674.01|10790.97|10670.97|10794.01|10674.01|10790.56|10670.56|10
1652159990000|2022-05-10 05:19:50|10791.01|10671.01|10791.98|10671.98|10791.98|10671.98|10790.96|10670.96|10
1652160000000|2022-05-10 05:20:00|10792.19|10672.19|10790.35|10670.35|10792.3|10672.3|10790.35|10670.35|10
1652160010000|2022-05-10 05:20:10|10790.1|10670.1|10785.87|10665.87|10790.1|10670.1|10785.87|10665.87|10
1652160020000|2022-05-10 05:20:20|10784.56|10664.56|10782.62|10662.62|10784.56|10664.56|10782.37|10662.37|10
1652160030000|2022-05-10 05:20:30|10782.97|10662.97|10781.68|10661.68|10784.08|10664.08|10781.68|10661.68|10
1652160040000|2022-05-10 05:20:40|10781.32|10661.32|10780.4|10660.4|10781.32|10661.32|10780.34|10660.34|10
1652160050000|2022-05-10 05:20:50|10779.1|10659.1|10777.63|10657.63|10779.1|10659.1|10777.58|10657.58|10
1652160060000|2022-05-10 05:21:00|10778.03|10658.03|10775.76|10655.76|10778.49|10658.49|10775.76|10655.76|10
1652160070000|2022-05-10 05:21:10|10775.51|10655.51|10775.89|10655.89|10776.32|10656.32|10775.27|10655.27|10
1652160080000|2022-05-10 05:21:20|10776.01|10656.01|10773.3|10653.3|10776.36|10656.36|10772.85|10652.85|10
1652160090000|2022-05-10 05:21:30|10772|10652|10765.78|10645.78|10772|10652|10765.78|10645.78|10
1652160100000|2022-05-10 05:21:40|10765.73|10645.73|10760.69|10640.69|10765.73|10645.73|10760.69|10640.69|10
1652160110000|2022-05-10 05:21:50|10760.56|10640.56|10760.31|10640.31|10760.56|10640.56|10759.19|10639.19|10
1652160120000|2022-05-10 05:22:00|10759.42|10639.42|10757.24|10637.24|10759.8|10639.8|10757.24|10637.24|10
1652160130000|2022-05-10 05:22:10|10757.86|10637.86|10757.12|10637.12|10758.25|10638.25|10756.53|10636.53|10
1652160140000|2022-05-10 05:22:20|10756.8|10636.8|10754.64|10634.64|10756.8|10636.8|10754.63|10634.63|9
1652160150000|2022-05-10 05:22:30|10754.72|10634.72|10753.17|10633.17|10754.72|10634.72|10753.17|10633.17|9
1652160160000|2022-05-10 05:22:40|10753.09|10633.09|10749.29|10629.29|10753.58|10633.58|10749.29|10629.29|10
1652160170000|2022-05-10 05:22:50|10749.2|10629.2|10747.27|10627.27|10749.2|10629.2|10746.74|10626.74|10
1652160180000|2022-05-10 05:23:00|10747.02|10627.02|10749.43|10629.43|10749.43|10629.43|10747.02|10627.02|10
1652160190000|2022-05-10 05:23:10|10749.42|10629.42|10750.24|10630.24|10750.24|10630.24|10749.28|10629.28|10
1652160200000|2022-05-10 05:23:20|10750.45|10630.45|10754.08|10634.08|10754.14|10634.14|10750.37|10630.37|10
1652160210000|2022-05-10 05:23:30|10755.22|10635.22|10758.14|10638.14|10758.14|10638.14|10755.11|10635.11|10
1652160220000|2022-05-10 05:23:40|10758.29|10638.29|10759.55|10639.55|10760.56|10640.56|10758.03|10638.03|10
1652160230000|2022-05-10 05:23:50|10759.43|10639.43|10757.52|10637.52|10759.43|10639.43|10757.52|10637.52|10
1652160240000|2022-05-10 05:24:00|10757.68|10637.68|10755.45|10635.45|10757.68|10637.68|10754.38|10634.38|9
1652160250000|2022-05-10 05:24:10|10756.77|10636.77|10756.48|10636.48|10757.06|10637.06|10755.63|10635.63|10
1652160260000|2022-05-10 05:24:20|10755.42|10635.42|10752.96|10632.96|10755.42|10635.42|10752.82|10632.82|10
1652160270000|2022-05-10 05:24:30|10752.9|10632.9|10752.93|10632.93|10753.97|10633.97|10752.36|10632.36|10
1652160280000|2022-05-10 05:24:40|10753.81|10633.81|10753.67|10633.67|10754.18|10634.18|10752.89|10632.89|10
1652160290000|2022-05-10 05:24:50|10753.16|10633.16|10752.06|10632.06|10753.16|10633.16|10751.55|10631.55|10
1652160300000|2022-05-10 05:25:00|10751.45|10631.45|10753.36|10633.36|10753.71|10633.71|10751.36|10631.36|10
1652160310000|2022-05-10 05:25:10|10753.24|10633.24|10747.68|10627.68|10753.24|10633.24|10747.68|10627.68|10
1652160320000|2022-05-10 05:25:20|10747.79|10627.79|10747.64|10627.64|10749.07|10629.07|10746.87|10626.87|10
1652160330000|2022-05-10 05:25:30|10748.1|10628.1|10747.39|10627.39|10748.1|10628.1|10747.39|10627.39|10
1652160340000|2022-05-10 05:25:40|10747.32|10627.32|10750.41|10630.41|10750.41|10630.41|10747.32|10627.32|10
1652160350000|2022-05-10 05:25:50|10749.91|10629.91|10755.41|10635.41|10755.81|10635.81|10749.91|10629.91|10
1652160360000|2022-05-10 05:26:00|10755.7|10635.7|10762.27|10642.27|10762.27|10642.27|10755.7|10635.7|10
1652160370000|2022-05-10 05:26:10|10762.91|10642.91|10770.17|10650.17|10770.17|10650.17|10762.72|10642.72|9
1652160380000|2022-05-10 05:26:20|10769.22|10649.22|10777.77|10657.77|10777.77|10657.77|10769.22|10649.22|10
1652160390000|2022-05-10 05:26:30|10777.93|10657.93|10783.32|10663.32|10783.32|10663.32|10777.93|10657.93|10
1652160400000|2022-05-10 05:26:40|10783.66|10663.66|10784.78|10664.78|10785.24|10665.24|10783.66|10663.66|10
1652160410000|2022-05-10 05:26:50|10784.89|10664.89|10784.84|10664.84|10786.16|10666.16|10784.56|10664.56|9
1652160420000|2022-05-10 05:27:00|10784.6|10664.6|10791.48|10671.48|10791.48|10671.48|10784.36|10664.36|10
1652160430000|2022-05-10 05:27:10|10790.12|10670.12|10794.12|10674.12|10794.12|10674.12|10789.49|10669.49|10
1652160440000|2022-05-10 05:27:20|10795.02|10675.02|10798.32|10678.32|10798.32|10678.32|10794.26|10674.26|10
1652160450000|2022-05-10 05:27:30|10798.72|10678.72|10803.7|10683.7|10803.7|10683.7|10798.72|10678.72|10
1652160460000|2022-05-10 05:27:40|10803.69|10683.69|10805.25|10685.25|10805.25|10685.25|10803.69|10683.69|10
1652160470000|2022-05-10 05:27:50|10805.03|10685.03|10805.33|10685.33|10806.86|10686.86|10804.82|10684.82|10
1652160480000|2022-05-10 05:28:00|10805.23|10685.23|10805.06|10685.06|10805.6|10685.6|10804.16|10684.16|10
1652160490000|2022-05-10 05:28:10|10805.93|10685.93|10810.58|10690.58|10810.58|10690.58|10805.93|10685.93|10
1652160500000|2022-05-10 05:28:20|10810.64|10690.64|10809.48|10689.48|10810.76|10690.76|10808.81|10688.81|10
1652160510000|2022-05-10 05:28:30|10808.64|10688.64|10804.54|10684.54|10808.64|10688.64|10804.3|10684.3|10
1652160520000|2022-05-10 05:28:40|10806.11|10686.11|10803.62|10683.62|10806.26|10686.26|10803.55|10683.55|10
1652160530000|2022-05-10 05:28:50|10803.9|10683.9|10801.1|10681.1|10803.9|10683.9|10801.1|10681.1|10
1652160540000|2022-05-10 05:29:00|10803.12|10683.12|10802.47|10682.47|10803.12|10683.12|10802.29|10682.29|10
1652160550000|2022-05-10 05:29:10|10802.85|10682.85|10803.88|10683.88|10805.52|10685.52|10802.85|10682.85|10
1652160560000|2022-05-10 05:29:20|10803.31|10683.31|10806.11|10686.11|10806.11|10686.11|10802.71|10682.71|10
1652160570000|2022-05-10 05:29:30|10806.39|10686.39|10806.76|10686.76|10807.49|10687.49|10805.08|10685.08|10
1652160580000|2022-05-10 05:29:40|10806.81|10686.81|10811.33|10691.33|10811.85|10691.85|10806.81|10686.81|10
1652160590000|2022-05-10 05:29:50|10810.19|10690.19|10811.94|10691.94|10813.54|10693.54|10810.19|10690.19|10
1652160600000|2022-05-10 05:30:00|10813.57|10693.57|10812.58|10692.58|10814.97|10694.97|10812.58|10692.58|10
1652160610000|2022-05-10 05:30:10|10812.57|10692.57|10814.81|10694.81|10814.81|10694.81|10812.57|10692.57|10
1652160620000|2022-05-10 05:30:20|10814.49|10694.49|10814.87|10694.87|10815.36|10695.36|10814.18|10694.18|10
1652160630000|2022-05-10 05:30:30|10815.42|10695.42|10816.85|10696.85|10816.85|10696.85|10814.99|10694.99|10
1652160640000|2022-05-10 05:30:40|10816.98|10696.98|10817.24|10697.24|10818.01|10698.01|10816.79|10696.79|10
1652160650000|2022-05-10 05:30:50|10817.54|10697.54|10814.41|10694.41|10817.54|10697.54|10814.41|10694.41|10
1652160660000|2022-05-10 05:31:00|10814.33|10694.33|10809.24|10689.24|10814.33|10694.33|10809.24|10689.24|10
1652160670000|2022-05-10 05:31:10|10808.84|10688.84|10807.21|10687.21|10808.87|10688.87|10807.21|10687.21|9
1652160680000|2022-05-10 05:31:20|10806.94|10686.94|10808.43|10688.43|10808.43|10688.43|10806.64|10686.64|10
1652160690000|2022-05-10 05:31:30|10808.6|10688.6|10813.49|10693.49|10813.49|10693.49|10808.48|10688.48|10
1652160700000|2022-05-10 05:31:40|10814.4|10694.4|10821.36|10701.36|10821.36|10701.36|10813.25|10693.25|10
1652160710000|2022-05-10 05:31:50|10821.84|10701.84|10821.86|10701.86|10823.53|10703.53|10820.16|10700.16|10
1652160720000|2022-05-10 05:32:00|10822.41|10702.41|10829.89|10709.89|10829.89|10709.89|10822.41|10702.41|10
1652160730000|2022-05-10 05:32:10|10829.7|10709.7|10831.92|10711.92|10831.92|10711.92|10829.45|10709.45|10
1652160740000|2022-05-10 05:32:20|10832.14|10712.14|10834.92|10714.92|10834.92|10714.92|10831.19|10711.19|10
1652160750000|2022-05-10 05:32:30|10834.72|10714.72|10834.84|10714.84|10835.71|10715.71|10834.63|10714.63|10
1652160760000|2022-05-10 05:32:40|10835.08|10715.08|10833.94|10713.94|10835.08|10715.08|10833.09|10713.09|10
1652160770000|2022-05-10 05:32:50|10833.87|10713.87|10834.01|10714.01|10834.46|10714.46|10833.72|10713.72|10
1652160780000|2022-05-10 05:33:00|10836.47|10716.47|10836.43|10716.43|10836.51|10716.51|10836.01|10716.01|10
1652160790000|2022-05-10 05:33:10|10836.77|10716.77|10836.77|10716.77|10837.55|10717.55|10836.77|10716.77|10
1652160800000|2022-05-10 05:33:20|10836.5|10716.5|10834.46|10714.46|10836.5|10716.5|10834.46|10714.46|10
1652160810000|2022-05-10 05:33:30|10834.31|10714.31|10831.7|10711.7|10834.47|10714.47|10831.14|10711.14|10
1652160820000|2022-05-10 05:33:40|10831.57|10711.57|10836.05|10716.05|10836.24|10716.24|10831.11|10711.11|10
1652160830000|2022-05-10 05:33:50|10837.91|10717.91|10839.57|10719.57|10839.57|10719.57|10837.46|10717.46|10
1652160840000|2022-05-10 05:34:00|10839.81|10719.81|10845.23|10725.23|10845.52|10725.52|10839.81|10719.81|10
1652160850000|2022-05-10 05:34:10|10845.39|10725.39|10852.68|10732.68|10852.68|10732.68|10845.39|10725.39|9
1652160860000|2022-05-10 05:34:20|10851.48|10731.48|10857.41|10737.41|10858.02|10738.02|10851.39|10731.39|10
1652160870000|2022-05-10 05:34:30|10857.15|10737.15|10856.2|10736.2|10858.38|10738.38|10855.85|10735.85|10
1652160880000|2022-05-10 05:34:40|10857.21|10737.21|10865.36|10745.36|10865.36|10745.36|10856.75|10736.75|10
1652160890000|2022-05-10 05:34:50|10860.76|10740.76|10874.01|10754.01|10874.01|10754.01|10860.76|10740.76|10
1652160900000|2022-05-10 05:35:00|10874.54|10754.54|10876.23|10756.23|10877.24|10757.24|10874.54|10754.54|10
1652160910000|2022-05-10 05:35:10|10875.56|10755.56|10873.86|10753.86|10876.83|10756.83|10873.86|10753.86|10
1652160920000|2022-05-10 05:35:20|10873.27|10753.27|10876.94|10756.94|10877.37|10757.37|10873.27|10753.27|10
1652160930000|2022-05-10 05:35:30|10877.39|10757.39|10877.51|10757.51|10878.28|10758.28|10877.28|10757.28|10
1652160940000|2022-05-10 05:35:40|10878.41|10758.41|10879.06|10759.06|10879.41|10759.41|10878.36|10758.36|10
1652160950000|2022-05-10 05:35:50|10878.54|10758.54|10877.87|10757.87|10879.14|10759.14|10877.03|10757.03|10
1652160960000|2022-05-10 05:36:00|10878.16|10758.16|10876.19|10756.19|10878.21|10758.21|10875.93|10755.93|10
1652160970000|2022-05-10 05:36:10|10875.62|10755.62|10876.16|10756.16|10876.8|10756.8|10875.62|10755.62|10
1652160980000|2022-05-10 05:36:20|10876.42|10756.42|10878.27|10758.27|10878.29|10758.29|10876.42|10756.42|9
1652160990000|2022-05-10 05:36:30|10878.12|10758.12|10879.85|10759.85|10879.85|10759.85|10877.79|10757.79|10
1652161000000|2022-05-10 05:36:40|10879.68|10759.68|10882.84|10762.84|10882.84|10762.84|10879.68|10759.68|10
1652161010000|2022-05-10 05:36:50|10882.89|10762.89|10883.12|10763.12|10883.48|10763.48|10882.31|10762.31|10
1652161020000|2022-05-10 05:37:00|10884.19|10764.19|10884.52|10764.52|10884.52|10764.52|10883.63|10763.63|10
1652161030000|2022-05-10 05:37:10|10884.78|10764.78|10888.94|10768.94|10888.94|10768.94|10884.72|10764.72|10
1652161040000|2022-05-10 05:37:20|10889.61|10769.61|10894.86|10774.86|10894.86|10774.86|10889.47|10769.47|10
1652161050000|2022-05-10 05:37:30|10894.2|10774.2|10900.3|10780.3|10900.3|10780.3|10893.28|10773.28|10
1652161060000|2022-05-10 05:37:40|10900.47|10780.47|10907.51|10787.51|10907.64|10787.64|10899.73|10779.73|10
1652161070000|2022-05-10 05:37:50|10908.44|10788.44|10905.63|10785.63|10910.46|10790.46|10905.63|10785.63|10
1652161080000|2022-05-10 05:38:00|10903.95|10783.95|10901.65|10781.65|10904.69|10784.69|10900.8|10780.8|9
1652161090000|2022-05-10 05:38:10|10901.49|10781.49|10899.66|10779.66|10902.53|10782.53|10899.66|10779.66|10
1652161100000|2022-05-10 05:38:20|10900.18|10780.18|10904.2|10784.2|10904.2|10784.2|10900.16|10780.16|10
1652161110000|2022-05-10 05:38:30|10905.09|10785.09|10907.12|10787.12|10908.84|10788.84|10905.09|10785.09|10
1652161120000|2022-05-10 05:38:40|10907.43|10787.43|10912.29|10792.29|10912.29|10792.29|10907.43|10787.43|10
1652161130000|2022-05-10 05:38:50|10913.36|10793.36|10916.26|10796.26|10916.91|10796.91|10913.36|10793.36|10
1652161140000|2022-05-10 05:39:00|10915.14|10795.14|10913.54|10793.54|10915.67|10795.67|10913.54|10793.54|10
1652161150000|2022-05-10 05:39:10|10912.3|10792.3|10910.28|10790.28|10912.3|10792.3|10910.28|10790.28|10
1652161160000|2022-05-10 05:39:20|10909.73|10789.73|10913.21|10793.21|10913.22|10793.22|10908.74|10788.74|10
1652161170000|2022-05-10 05:39:30|10913.51|10793.51|10915.15|10795.15|10915.15|10795.15|10913.21|10793.21|10
1652161180000|2022-05-10 05:39:40|10915.72|10795.72|10920.35|10800.35|10920.5|10800.5|10915.72|10795.72|10
1652161190000|2022-05-10 05:39:50|10921.71|10801.71|10927.27|10807.27|10927.27|10807.27|10920.83|10800.83|10
1652161200000|2022-05-10 05:40:00|10928.6|10808.6|10929.67|10809.67|10930.11|10810.11|10927.88|10807.88|10
1652161210000|2022-05-10 05:40:10|10930.35|10810.35|10928.85|10808.85|10931.15|10811.15|10928.05|10808.05|10
1652161220000|2022-05-10 05:40:20|10926.91|10806.91|10923.26|10803.26|10927.76|10807.76|10923.26|10803.26|10
1652161230000|2022-05-10 05:40:30|10922.58|10802.58|10916.82|10796.82|10924.53|10804.53|10916.82|10796.82|10
1652161240000|2022-05-10 05:40:40|10916.72|10796.72|10913.15|10793.15|10916.72|10796.72|10913.15|10793.15|9
1652161250000|2022-05-10 05:40:50|10913.38|10793.38|10915.09|10795.09|10915.13|10795.13|10913.38|10793.38|10
1652161260000|2022-05-10 05:41:00|10915.13|10795.13|10918.96|10798.96|10918.96|10798.96|10915.13|10795.13|10
1652161270000|2022-05-10 05:41:10|10919.18|10799.18|10917.04|10797.04|10920.28|10800.28|10916.59|10796.59|10
1652161280000|2022-05-10 05:41:20|10916.87|10796.87|10919.8|10799.8|10919.8|10799.8|10916.81|10796.81|10
1652161290000|2022-05-10 05:41:30|10920.37|10800.37|10919.66|10799.66|10920.8|10800.8|10919.41|10799.41|10
1652161300000|2022-05-10 05:41:40|10919.69|10799.69|10919.08|10799.08|10919.75|10799.75|10919.08|10799.08|10
1652161310000|2022-05-10 05:41:50|10919.11|10799.11|10920.48|10800.48|10920.48|10800.48|10919.11|10799.11|8
1652161320000|2022-05-10 05:42:00|10920.1|10800.1|10918.83|10798.83|10920.59|10800.59|10918.76|10798.76|9
1652161330000|2022-05-10 05:42:10|10918.5|10798.5|10918.64|10798.64|10918.64|10798.64|10917.84|10797.84|10
1652161340000|2022-05-10 05:42:20|10918.89|10798.89|10920.32|10800.32|10920.32|10800.32|10918.64|10798.64|10
1652161350000|2022-05-10 05:42:30|10922.49|10802.49|10919.01|10799.01|10922.49|10802.49|10919.01|10799.01|10
1652161360000|2022-05-10 05:42:40|10918.86|10798.86|10918.16|10798.16|10918.86|10798.86|10917.94|10797.94|10
1652161370000|2022-05-10 05:42:50|10917.58|10797.58|10916.4|10796.4|10918.02|10798.02|10916.26|10796.26|10
1652161380000|2022-05-10 05:43:00|10916.6|10796.6|10915.38|10795.38|10916.6|10796.6|10915.38|10795.38|10
1652161390000|2022-05-10 05:43:10|10914.6|10794.6|10911.3|10791.3|10914.6|10794.6|10910.68|10790.68|10
1652161400000|2022-05-10 05:43:20|10911.31|10791.31|10907.86|10787.86|10911.31|10791.31|10907.76|10787.76|10
1652161410000|2022-05-10 05:43:30|10907.83|10787.83|10909.17|10789.17|10909.17|10789.17|10907.59|10787.59|10
1652161420000|2022-05-10 05:43:40|10908.76|10788.76|10908.83|10788.83|10908.83|10788.83|10906.31|10786.31|10
1652161430000|2022-05-10 05:43:50|10909.39|10789.39|10910.92|10790.92|10910.92|10790.92|10908.97|10788.97|10
1652161440000|2022-05-10 05:44:00|10910.44|10790.44|10912.39|10792.39|10912.39|10792.39|10910.03|10790.03|10
1652161450000|2022-05-10 05:44:10|10914.13|10794.13|10930.68|10810.68|10930.68|10810.68|10913.24|10793.24|10
1652161460000|2022-05-10 05:44:20|10933.84|10813.84|10940.71|10820.71|10940.71|10820.71|10933.84|10813.84|10
1652161470000|2022-05-10 05:44:30|10941.14|10821.14|10945.84|10825.84|10945.84|10825.84|10941.14|10821.14|9
1652161480000|2022-05-10 05:44:40|10946.91|10826.91|10953.62|10833.62|10953.62|10833.62|10946.91|10826.91|10
1652161490000|2022-05-10 05:44:50|10954.16|10834.16|10962.59|10842.59|10963.51|10843.51|10954.16|10834.16|10
1652161500000|2022-05-10 05:45:00|10964.65|10844.65|10972.15|10852.15|10972.15|10852.15|10964.65|10844.65|10
1652161510000|2022-05-10 05:45:10|10972.27|10852.27|10969.71|10849.71|10973.48|10853.48|10969.27|10849.27|10
1652161520000|2022-05-10 05:45:20|10969.88|10849.88|10972|10852|10972.74|10852.74|10969.4|10849.4|10
1652161530000|2022-05-10 05:45:30|10973.04|10853.04|10976.4|10856.4|10976.4|10856.4|10973.04|10853.04|10
1652161540000|2022-05-10 05:45:40|10978.29|10858.29|10981.69|10861.69|10981.69|10861.69|10978.29|10858.29|10
1652161550000|2022-05-10 05:45:50|10981.79|10861.79|10987.8|10867.8|10987.8|10867.8|10981.79|10861.79|10
1652161560000|2022-05-10 05:46:00|10988.93|10868.93|10988.94|10868.94|10989.77|10869.77|10987.84|10867.84|10
1652161570000|2022-05-10 05:46:10|10989.16|10869.16|10998.92|10878.92|10998.92|10878.92|10989.16|10869.16|10
1652161580000|2022-05-10 05:46:20|11001.17|10881.17|11008.17|10888.17|11008.17|10888.17|11001.17|10881.17|10
1652161590000|2022-05-10 05:46:30|11008.67|10888.67|11027.11|10907.11|11027.11|10907.11|11008.67|10888.67|10
1652161600000|2022-05-10 05:46:40|11028.06|10908.06|11034.72|10914.72|11034.72|10914.72|11028.06|10908.06|10
1652161610000|2022-05-10 05:46:50|11036.99|10916.99|11043.64|10923.64|11043.64|10923.64|11036.31|10916.31|10
1652161620000|2022-05-10 05:47:00|11042.78|10922.78|11058.62|10938.62|11058.62|10938.62|11042.78|10922.78|10
1652161630000|2022-05-10 05:47:10|11060.28|10940.28|11065.28|10945.28|11065.56|10945.56|11060.28|10940.28|10
1652161640000|2022-05-10 05:47:20|11065.36|10945.36|11063.33|10943.33|11065.97|10945.97|11063.11|10943.11|10
1652161650000|2022-05-10 05:47:30|11063.3|10943.3|11073.46|10953.46|11073.46|10953.46|11063.3|10943.3|10
1652161660000|2022-05-10 05:47:40|11074.53|10954.53|11076.57|10956.57|11076.57|10956.57|11074.53|10954.53|10
1652161670000|2022-05-10 05:47:50|11076.32|10956.32|11079.83|10959.83|11080.76|10960.76|11076.32|10956.32|10
1652161680000|2022-05-10 05:48:00|11080.28|10960.28|11083.36|10963.36|11083.36|10963.36|11080.23|10960.23|10
1652161690000|2022-05-10 05:48:10|11083.84|10963.84|11079.58|10959.58|11083.84|10963.84|11079.46|10959.46|10
1652161700000|2022-05-10 05:48:20|11079.48|10959.48|11075.74|10955.74|11079.48|10959.48|11075.74|10955.74|10
1652161710000|2022-05-10 05:48:30|11077.25|10957.25|11075.94|10955.94|11077.25|10957.25|11074.21|10954.21|10
1652161720000|2022-05-10 05:48:40|11077.09|10957.09|11077.14|10957.14|11078.72|10958.72|11076.83|10956.83|10
1652161730000|2022-05-10 05:48:50|11078.5|10958.5|11084.34|10964.34|11084.34|10964.34|11078.5|10958.5|10
1652161740000|2022-05-10 05:49:00|11084.85|10964.85|11093.86|10973.86|11093.86|10973.86|11084.85|10964.85|10
1652161750000|2022-05-10 05:49:10|11094.76|10974.76|11097.06|10977.06|11097.95|10977.95|11094.76|10974.76|10
1652161760000|2022-05-10 05:49:20|11096.8|10976.8|11094.34|10974.34|11097.64|10977.64|11093.79|10973.79|9
1652161770000|2022-05-10 05:49:30|11093.59|10973.59|11093.26|10973.26|11093.59|10973.59|11091.69|10971.69|10
1652161780000|2022-05-10 05:49:40|11093.51|10973.51|11092.7|10972.7|11095.49|10975.49|11092.7|10972.7|10
1652161790000|2022-05-10 05:49:50|11092.58|10972.58|11083.96|10963.96|11092.82|10972.82|11083.96|10963.96|10
1652161800000|2022-05-10 05:50:00|11082.86|10962.86|11078.91|10958.91|11082.86|10962.86|11078.91|10958.91|10
1652161810000|2022-05-10 05:50:10|11079.02|10959.02|11077.56|10957.56|11079.02|10959.02|11076.57|10956.57|10
1652161820000|2022-05-10 05:50:20|11076.39|10956.39|11075.37|10955.37|11076.39|10956.39|11073.23|10953.23|10
1652161830000|2022-05-10 05:50:30|11075|10955|11071|10951|11075|10955|11069.85|10949.85|10
1652161840000|2022-05-10 05:50:40|11070.76|10950.76|11069.97|10949.97|11070.76|10950.76|11068.8|10948.8|10
1652161850000|2022-05-10 05:50:50|11069.84|10949.84|11077.54|10957.54|11078.21|10958.21|11069.84|10949.84|10
1652161860000|2022-05-10 05:51:00|11078.2|10958.2|11076.69|10956.69|11081.01|10961.01|11076.69|10956.69|10
1652161870000|2022-05-10 05:51:10|11076.89|10956.89|11080.79|10960.79|11080.79|10960.79|11075.49|10955.49|10
1652161880000|2022-05-10 05:51:20|11082.14|10962.14|11080.85|10960.85|11082.14|10962.14|11079.92|10959.92|10
1652161890000|2022-05-10 05:51:30|11079.66|10959.66|11075.29|10955.29|11079.66|10959.66|11075.29|10955.29|10
1652161900000|2022-05-10 05:51:40|11077.17|10957.17|11068.52|10948.52|11077.17|10957.17|11068.52|10948.52|10
1652161910000|2022-05-10 05:51:50|11068.45|10948.45|11058.87|10938.87|11068.45|10948.45|11058.87|10938.87|10
1652161920000|2022-05-10 05:52:00|11058.04|10938.04|11051.62|10931.62|11058.04|10938.04|11051.62|10931.62|10
1652161930000|2022-05-10 05:52:10|11050.41|10930.41|11038.78|10918.78|11050.58|10930.58|11038.78|10918.78|10
1652161940000|2022-05-10 05:52:20|11037.61|10917.61|11017.51|10897.51|11038.01|10918.01|11017.51|10897.51|10
1652161950000|2022-05-10 05:52:30|11018.77|10898.77|11008.19|10888.19|11018.77|10898.77|11007.38|10887.38|10
1652161960000|2022-05-10 05:52:40|11008.39|10888.39|11007.26|10887.26|11009.24|10889.24|11007.26|10887.26|10
1652161970000|2022-05-10 05:52:50|11006.51|10886.51|11006.27|10886.27|11007.06|10887.06|11005.29|10885.29|10
1652161980000|2022-05-10 05:53:00|11006.72|10886.72|11015.07|10895.07|11015.07|10895.07|11006.72|10886.72|9
1652161990000|2022-05-10 05:53:10|11015.5|10895.5|11021.27|10901.27|11021.27|10901.27|11015.5|10895.5|10
1652162000000|2022-05-10 05:53:20|11022.55|10902.55|11024.02|10904.02|11024.62|10904.62|11022.55|10902.55|10
1652162010000|2022-05-10 05:53:30|11025.27|10905.27|11017.99|10897.99|11025.27|10905.27|11017.99|10897.99|10
1652162020000|2022-05-10 05:53:40|11017.47|10897.47|11016.87|10896.87|11018.46|10898.46|11016.84|10896.84|10
1652162030000|2022-05-10 05:53:50|11016.92|10896.92|11016.92|10896.92|11018.16|10898.16|11016.44|10896.44|10
1652162040000|2022-05-10 05:54:00|11018.16|10898.16|11012.1|10892.1|11018.16|10898.16|11012.1|10892.1|10
1652162050000|2022-05-10 05:54:10|11010.55|10890.55|11005.82|10885.82|11010.55|10890.55|11005.82|10885.82|10
1652162060000|2022-05-10 05:54:20|11005.92|10885.92|11002.68|10882.68|11006.41|10886.41|11002.68|10882.68|10
1652162070000|2022-05-10 05:54:30|11002.18|10882.18|11000.15|10880.15|11002.18|10882.18|11000.15|10880.15|10
1652162080000|2022-05-10 05:54:40|11000.32|10880.32|10999.89|10879.89|11003.12|10883.12|10999.89|10879.89|10
1652162090000|2022-05-10 05:54:50|11000|10880|10998.78|10878.78|11000.33|10880.33|10998.47|10878.47|10
1652162100000|2022-05-10 05:55:00|10999|10879|10998.38|10878.38|10999.27|10879.27|10998.07|10878.07|10
1652162110000|2022-05-10 05:55:10|10997.95|10877.95|10998.25|10878.25|10998.73|10878.73|10997.16|10877.16|10
1652162120000|2022-05-10 05:55:20|10997.85|10877.85|11003.32|10883.32|11003.81|10883.81|10997.85|10877.85|10
1652162130000|2022-05-10 05:55:30|11006.46|10886.46|11014.34|10894.34|11014.34|10894.34|11006.46|10886.46|10
1652162140000|2022-05-10 05:55:40|11014.49|10894.49|11013.29|10893.29|11015.86|10895.86|11013.29|10893.29|10
1652162150000|2022-05-10 05:55:50|11012.4|10892.4|11009.97|10889.97|11013.16|10893.16|11009.97|10889.97|10
1652162160000|2022-05-10 05:56:00|11009.96|10889.96|11005.54|10885.54|11010.22|10890.22|11005.54|10885.54|10
1652162170000|2022-05-10 05:56:10|11005.28|10885.28|11005.87|10885.87|11005.87|10885.87|11004.67|10884.67|10
1652162180000|2022-05-10 05:56:20|11005.69|10885.69|11007.66|10887.66|11009.05|10889.05|11005.69|10885.69|10
1652162190000|2022-05-10 05:56:30|11006.58|10886.58|11015.52|10895.52|11015.52|10895.52|11006.58|10886.58|9
1652162200000|2022-05-10 05:56:40|11015.13|10895.13|11016.25|10896.25|11016.25|10896.25|11015.12|10895.12|10
1652162210000|2022-05-10 05:56:50|11015.93|10895.93|11015.92|10895.92|11016.24|10896.24|11015.16|10895.16|10
1652162220000|2022-05-10 05:57:00|11015.21|10895.21|11020.17|10900.17|11020.17|10900.17|11013.64|10893.64|10
1652162230000|2022-05-10 05:57:10|11021.92|10901.92|11027.54|10907.54|11027.69|10907.69|11021.92|10901.92|10
1652162240000|2022-05-10 05:57:20|11027.47|10907.47|11028.39|10908.39|11028.39|10908.39|11027.47|10907.47|10
1652162250000|2022-05-10 05:57:30|11028.42|10908.42|11030.84|10910.84|11030.84|10910.84|11028.42|10908.42|10
1652162260000|2022-05-10 05:57:40|11031.06|10911.06|11034.58|10914.58|11034.58|10914.58|11031.06|10911.06|9
1652162270000|2022-05-10 05:57:50|11034.68|10914.68|11041.88|10921.88|11043.23|10923.23|11034.68|10914.68|10
1652162280000|2022-05-10 05:58:00|11041.61|10921.61|11039.24|10919.24|11041.61|10921.61|11037.48|10917.48|10
1652162290000|2022-05-10 05:58:10|11038.54|10918.54|11031.04|10911.04|11038.54|10918.54|11031.04|10911.04|10
1652162300000|2022-05-10 05:58:20|11028.16|10908.16|11026.25|10906.25|11028.7|10908.7|11026.25|10906.25|9
1652162310000|2022-05-10 05:58:30|11026.38|10906.38|11025.33|10905.33|11026.58|10906.58|11025.33|10905.33|9
1652162320000|2022-05-10 05:58:40|11024.78|10904.78|11021.25|10901.25|11024.78|10904.78|11020.39|10900.39|10
1652162330000|2022-05-10 05:58:50|11021.34|10901.34|11016.24|10896.24|11022.23|10902.23|11016.24|10896.24|10
1652162340000|2022-05-10 05:59:00|11015.81|10895.81|11012.7|10892.7|11015.81|10895.81|11012.55|10892.55|10
1652162350000|2022-05-10 05:59:10|11012.98|10892.98|11014.03|10894.03|11015.33|10895.33|11012.18|10892.18|10
1652162360000|2022-05-10 05:59:20|11016.68|10896.68|11019.05|10899.05|11021.92|10901.92|11014.87|10894.87|10
1652162370000|2022-05-10 05:59:30|11021.05|10901.05|11019.99|10899.99|11021.51|10901.51|11019.07|10899.07|10
1652162380000|2022-05-10 05:59:40|11021.73|10901.73|11024.67|10904.67|11024.67|10904.67|11021.73|10901.73|10
1652162390000|2022-05-10 05:59:50|11024.96|10904.96|11029.15|10909.15|11029.15|10909.15|11024.76|10904.76|10
1652162400000|2022-05-10 06:00:00|11029.85|10909.85|11030.19|10910.19|11030.99|10910.99|11029.36|10909.36|10
1652162410000|2022-05-10 06:00:10|11030.99|10910.99|11029.78|10909.78|11030.99|10910.99|11028.04|10908.04|10
1652162420000|2022-05-10 06:00:20|11030.14|10910.14|11029.6|10909.6|11031.59|10911.59|11029.6|10909.6|10
1652162430000|2022-05-10 06:00:30|11029.37|10909.37|11024.06|10904.06|11029.67|10909.67|11024.06|10904.06|10
1652162440000|2022-05-10 06:00:40|11023.05|10903.05|11024.15|10904.15|11024.15|10904.15|11022.22|10902.22|10
1652162450000|2022-05-10 06:00:50|11023.86|10903.86|11020.46|10900.46|11023.86|10903.86|11020.42|10900.42|10
1652162460000|2022-05-10 06:01:00|11020.03|10900.03|11017.42|10897.42|11020.03|10900.03|11017.42|10897.42|10
1652162470000|2022-05-10 06:01:10|11016.31|10896.31|11012.72|10892.72|11016.31|10896.31|11012.46|10892.46|10
1652162480000|2022-05-10 06:01:20|11013.14|10893.14|11020.25|10900.25|11020.25|10900.25|11013.14|10893.14|10
1652162490000|2022-05-10 06:01:30|11020.45|10900.45|11017.82|10897.82|11020.62|10900.62|11017.82|10897.82|10
1652162500000|2022-05-10 06:01:40|11017.73|10897.73|11019.17|10899.17|11021.53|10901.53|11017.27|10897.27|10
1652162510000|2022-05-10 06:01:50|11018.85|10898.85|11014.97|10894.97|11018.85|10898.85|11014.97|10894.97|10
1652162520000|2022-05-10 06:02:00|11014.54|10894.54|11014.43|10894.43|11015.11|10895.11|11014.05|10894.05|10
1652162530000|2022-05-10 06:02:10|11013.49|10893.49|11011.8|10891.8|11013.49|10893.49|11009.74|10889.74|10
1652162540000|2022-05-10 06:02:20|11011.33|10891.33|11011.53|10891.53|11012.66|10892.66|11010.89|10890.89|9
1652162550000|2022-05-10 06:02:30|11012.88|10892.88|11015.13|10895.13|11015.13|10895.13|11012.88|10892.88|10
1652162560000|2022-05-10 06:02:40|11014.23|10894.23|11016.4|10896.4|11017.94|10897.94|11014.23|10894.23|9
1652162570000|2022-05-10 06:02:50|11015.69|10895.69|11015.65|10895.65|11017.96|10897.96|11015.65|10895.65|10
1652162580000|2022-05-10 06:03:00|11014.52|10894.52|11014.53|10894.53|11015.63|10895.63|11014.52|10894.52|10
1652162590000|2022-05-10 06:03:10|11014.08|10894.08|11010.3|10890.3|11014.08|10894.08|11010.3|10890.3|10
1652162600000|2022-05-10 06:03:20|11011.18|10891.18|11015.91|10895.91|11015.91|10895.91|11011.18|10891.18|10
1652162610000|2022-05-10 06:03:30|11017.14|10897.14|11021.2|10901.2|11021.85|10901.85|11017.14|10897.14|10
1652162620000|2022-05-10 06:03:40|11022.3|10902.3|11025.51|10905.51|11025.87|10905.87|11021.84|10901.84|10
1652162630000|2022-05-10 06:03:50|11025.13|10905.13|11030.43|10910.43|11030.43|10910.43|11025.13|10905.13|10
1652162640000|2022-05-10 06:04:00|11030.76|10910.76|11036.81|10916.81|11036.81|10916.81|11029.4|10909.4|10
1652162650000|2022-05-10 06:04:10|11038.38|10918.38|11039.3|10919.3|11039.3|10919.3|11036.35|10916.35|10
1652162660000|2022-05-10 06:04:20|11038.66|10918.66|11037.61|10917.61|11038.66|10918.66|11036.22|10916.22|10
1652162670000|2022-05-10 06:04:30|11038.21|10918.21|11039.83|10919.83|11039.83|10919.83|11038.04|10918.04|10
1652162680000|2022-05-10 06:04:40|11041.43|10921.43|11043.27|10923.27|11043.27|10923.27|11041.2|10921.2|10
1652162690000|2022-05-10 06:04:50|11042.69|10922.69|11044.17|10924.17|11044.17|10924.17|11042.69|10922.69|10
1652162700000|2022-05-10 06:05:00|11044.1|10924.1|11043.09|10923.09|11044.34|10924.34|11042.96|10922.96|10
1652162710000|2022-05-10 06:05:10|11042.75|10922.75|11042.28|10922.28|11042.87|10922.87|11041.91|10921.91|10
1652162720000|2022-05-10 06:05:20|11042.43|10922.43|11042.51|10922.51|11043.15|10923.15|11042.11|10922.11|10
1652162730000|2022-05-10 06:05:30|11042.3|10922.3|11045.52|10925.52|11045.52|10925.52|11041.71|10921.71|10
1652162740000|2022-05-10 06:05:40|11045.02|10925.02|11053.67|10933.67|11053.67|10933.67|11045.02|10925.02|9
1652162750000|2022-05-10 06:05:50|11054.05|10934.05|11058.91|10938.91|11058.91|10938.91|11054.05|10934.05|10
1652162760000|2022-05-10 06:06:00|11059.07|10939.07|11061.14|10941.14|11061.5|10941.5|11058.7|10938.7|10
1652162770000|2022-05-10 06:06:10|11060.54|10940.54|11059.36|10939.36|11060.65|10940.65|11058.92|10938.92|10
1652162780000|2022-05-10 06:06:20|11059.42|10939.42|11050.4|10930.4|11059.53|10939.53|11050.4|10930.4|10
1652162790000|2022-05-10 06:06:30|11050.43|10930.43|11045.74|10925.74|11050.47|10930.47|11044.21|10924.21|10
1652162800000|2022-05-10 06:06:40|11045.21|10925.21|11041.51|10921.51|11045.21|10925.21|11039.43|10919.43|10
1652162810000|2022-05-10 06:06:50|11040.93|10920.93|11045.54|10925.54|11047.63|10927.63|11039.63|10919.63|10
1652162820000|2022-05-10 06:07:00|11042.36|10922.36|11039.53|10919.53|11042.36|10922.36|11039.08|10919.08|10
1652162830000|2022-05-10 06:07:10|11040.9|10920.9|11049.32|10929.32|11049.32|10929.32|11040.9|10920.9|10
1652162840000|2022-05-10 06:07:20|11053.67|10933.67|11058.13|10938.13|11058.41|10938.41|11053.67|10933.67|10
1652162850000|2022-05-10 06:07:30|11058.54|10938.54|11054.51|10934.51|11058.72|10938.72|11054.37|10934.37|10
1652162860000|2022-05-10 06:07:40|11055.18|10935.18|11055.64|10935.64|11055.64|10935.64|11054.47|10934.47|10
1652162870000|2022-05-10 06:07:50|11055.72|10935.72|11058.59|10938.59|11058.6|10938.6|11055.72|10935.72|10
1652162880000|2022-05-10 06:08:00|11058.57|10938.57|11059.03|10939.03|11059.03|10939.03|11057.55|10937.55|10
1652162890000|2022-05-10 06:08:10|11058.93|10938.93|11060.12|10940.12|11060.12|10940.12|11058.93|10938.93|9
1652162900000|2022-05-10 06:08:20|11060.92|10940.92|11063.45|10943.45|11063.45|10943.45|11060.15|10940.15|10
1652162910000|2022-05-10 06:08:30|11062.58|10942.58|11065.24|10945.24|11065.31|10945.31|11062.58|10942.58|9
1652162920000|2022-05-10 06:08:40|11065.68|10945.68|11068.78|10948.78|11068.78|10948.78|11065.68|10945.68|10
1652162930000|2022-05-10 06:08:50|11068.93|10948.93|11073.7|10953.7|11073.7|10953.7|11068.93|10948.93|10
1652162940000|2022-05-10 06:09:00|11074.4|10954.4|11074.29|10954.29|11075.13|10955.13|11073.46|10953.46|10
1652162950000|2022-05-10 06:09:10|11073.72|10953.72|11073.16|10953.16|11074.88|10954.88|11073.16|10953.16|10
1652162960000|2022-05-10 06:09:20|11075.35|10955.35|11073.93|10953.93|11075.35|10955.35|11073.41|10953.41|10
1652162970000|2022-05-10 06:09:30|11073.32|10953.32|11074.66|10954.66|11074.66|10954.66|11072.33|10952.33|10
1652162980000|2022-05-10 06:09:40|11074.51|10954.51|11070.47|10950.47|11074.51|10954.51|11070.47|10950.47|10
1652162990000|2022-05-10 06:09:50|11068.54|10948.54|11062.04|10942.04|11068.54|10948.54|11062.04|10942.04|10
1652163000000|2022-05-10 06:10:00|11058.89|10938.89|11053.55|10933.55|11058.89|10938.89|11053.43|10933.43|10
1652163010000|2022-05-10 06:10:10|11053.31|10933.31|11056.42|10936.42|11056.61|10936.61|11053.01|10933.01|10
1652163020000|2022-05-10 06:10:20|11056.87|10936.87|11060.44|10940.44|11060.44|10940.44|11056.87|10936.87|10
1652163030000|2022-05-10 06:10:30|11063.35|10943.35|11083.21|10963.21|11083.23|10963.23|11063.35|10943.35|10
1652163040000|2022-05-10 06:10:40|11084.14|10964.14|11079.21|10959.21|11085.52|10965.52|11079.21|10959.21|10
1652163050000|2022-05-10 06:10:50|11078.81|10958.81|11081.61|10961.61|11081.61|10961.61|11078.81|10958.81|10
1652163060000|2022-05-10 06:11:00|11080.9|10960.9|11079.78|10959.78|11080.9|10960.9|11079.32|10959.32|10
1652163070000|2022-05-10 06:11:10|11079.35|10959.35|11078.18|10958.18|11079.66|10959.66|11077.63|10957.63|10
1652163080000|2022-05-10 06:11:20|11079.36|10959.36|11082.42|10962.42|11082.42|10962.42|11079.36|10959.36|10
1652163090000|2022-05-10 06:11:30|11081.56|10961.56|11082.99|10962.99|11086.02|10966.02|11080.21|10960.21|10
1652163100000|2022-05-10 06:11:40|11083.39|10963.39|11099.95|10979.95|11099.95|10979.95|11083.39|10963.39|10
1652163110000|2022-05-10 06:11:50|11102.57|10982.57|11119.07|10999.07|11119.07|10999.07|11102.57|10982.57|10
1652163120000|2022-05-10 06:12:00|11122.1|11002.1|11129.48|11009.48|11129.48|11009.48|11122.1|11002.1|10
1652163130000|2022-05-10 06:12:10|11130.05|11010.05|11136.94|11016.94|11137.13|11017.13|11130.05|11010.05|10
1652163140000|2022-05-10 06:12:20|11136.68|11016.68|11141.04|11021.04|11141.3|11021.3|11136.47|11016.47|10
1652163150000|2022-05-10 06:12:30|11140.91|11020.91|11140.14|11020.14|11142.36|11022.36|11139.51|11019.51|10
1652163160000|2022-05-10 06:12:40|11138.83|11018.83|11138.97|11018.97|11138.98|11018.98|11137.82|11017.82|10
1652163170000|2022-05-10 06:12:50|11139.45|11019.45|11143.44|11023.44|11143.88|11023.88|11138.86|11018.86|10
1652163180000|2022-05-10 06:13:00|11143.18|11023.18|11143.71|11023.71|11144.45|11024.45|11143.01|11023.01|10
1652163190000|2022-05-10 06:13:10|11143.6|11023.6|11138.47|11018.47|11143.6|11023.6|11137.9|11017.9|10
1652163200000|2022-05-10 06:13:20|11137.73|11017.73|11134.82|11014.82|11138.58|11018.58|11134.82|11014.82|10
1652163210000|2022-05-10 06:13:30|11134.43|11014.43|11131.56|11011.56|11134.43|11014.43|11130.96|11010.96|10
1652163220000|2022-05-10 06:13:40|11131.81|11011.81|11132.38|11012.38|11132.38|11012.38|11131.56|11011.56|9
1652163230000|2022-05-10 06:13:50|11132.66|11012.66|11135.65|11015.65|11135.65|11015.65|11132.66|11012.66|10
1652163240000|2022-05-10 06:14:00|11137.45|11017.45|11142.62|11022.62|11142.62|11022.62|11137.33|11017.33|10
1652163250000|2022-05-10 06:14:10|11142.65|11022.65|11149.32|11029.32|11149.32|11029.32|11142.65|11022.65|10
1652163260000|2022-05-10 06:14:20|11149.65|11029.65|11156.24|11036.24|11156.24|11036.24|11149.65|11029.65|10
1652163270000|2022-05-10 06:14:30|11157|11037|11167.26|11047.26|11167.26|11047.26|11157|11037|10
1652163280000|2022-05-10 06:14:40|11167.49|11047.49|11174.62|11054.62|11174.62|11054.62|11167.49|11047.49|10
1652163290000|2022-05-10 06:14:50|11174.41|11054.41|11179.33|11059.33|11179.33|11059.33|11174.41|11054.41|10
1652163300000|2022-05-10 06:15:00|11179.94|11059.94|11181.42|11061.42|11181.89|11061.89|11179.94|11059.94|10
1652163310000|2022-05-10 06:15:10|11180.56|11060.56|11182.08|11062.08|11182.08|11062.08|11177.6|11057.6|10
1652163320000|2022-05-10 06:15:20|11179.66|11059.66|11175.2|11055.2|11180.15|11060.15|11175.2|11055.2|10
1652163330000|2022-05-10 06:15:30|11173.41|11053.41|11170.39|11050.39|11173.41|11053.41|11170.27|11050.27|10
1652163340000|2022-05-10 06:15:40|11169.21|11049.21|11171.23|11051.23|11171.23|11051.23|11169.21|11049.21|10
1652163350000|2022-05-10 06:15:50|11171.95|11051.95|11177.15|11057.15|11178.25|11058.25|11171.51|11051.51|10
1652163360000|2022-05-10 06:16:00|11178.61|11058.61|11185.06|11065.06|11185.06|11065.06|11176.65|11056.65|10
1652163370000|2022-05-10 06:16:10|11182.71|11062.71|11197.15|11077.15|11197.15|11077.15|11182.71|11062.71|10
1652163380000|2022-05-10 06:16:20|11198.32|11078.32|11204.97|11084.97|11204.97|11084.97|11198.32|11078.32|10
1652163390000|2022-05-10 06:16:30|11205.44|11085.44|11208.55|11088.55|11208.55|11088.55|11204.75|11084.75|10
1652163400000|2022-05-10 06:16:40|11208.14|11088.14|11220.92|11100.92|11221.42|11101.42|11208.14|11088.14|10
1652163410000|2022-05-10 06:16:50|11223.83|11103.83|11224.59|11104.59|11226.87|11106.87|11223.83|11103.83|10
1652163420000|2022-05-10 06:17:00|11224.11|11104.11|11225.47|11105.47|11225.62|11105.62|11223.33|11103.33|10
1652163430000|2022-05-10 06:17:10|11226.01|11106.01|11226.8|11106.8|11227.1|11107.1|11226|11106|8
1652163440000|2022-05-10 06:17:20|11227.52|11107.52|11231.36|11111.36|11231.36|11111.36|11227.34|11107.34|10
1652163450000|2022-05-10 06:17:30|11232.29|11112.29|11233.15|11113.15|11233.15|11113.15|11231.7|11111.7|10
1652163460000|2022-05-10 06:17:40|11232.92|11112.92|11230.56|11110.56|11232.92|11112.92|11230.56|11110.56|10
1652163470000|2022-05-10 06:17:50|11230.28|11110.28|11229.07|11109.07|11231.12|11111.12|11229.07|11109.07|10
1652163480000|2022-05-10 06:18:00|11229.54|11109.54|11233.03|11113.03|11233.03|11113.03|11229.29|11109.29|10
1652163490000|2022-05-10 06:18:10|11232.46|11112.46|11232.35|11112.35|11234.29|11114.29|11232.35|11112.35|10
1652163500000|2022-05-10 06:18:20|11232.1|11112.1|11229.7|11109.7|11232.55|11112.55|11229.7|11109.7|10
1652163510000|2022-05-10 06:18:30|11229.42|11109.42|11225.68|11105.68|11229.42|11109.42|11225.55|11105.55|10
1652163520000|2022-05-10 06:18:40|11224.68|11104.68|11223.25|11103.25|11226.6|11106.6|11223.03|11103.03|10
1652163530000|2022-05-10 06:18:50|11225.22|11105.22|11223.4|11103.4|11225.22|11105.22|11223.05|11103.05|10
1652163540000|2022-05-10 06:19:00|11222.83|11102.83|11219.47|11099.47|11222.9|11102.9|11219.47|11099.47|10
1652163550000|2022-05-10 06:19:10|11219.66|11099.66|11216.53|11096.53|11219.66|11099.66|11216.53|11096.53|10
1652163560000|2022-05-10 06:19:20|11216.64|11096.64|11208.78|11088.78|11216.64|11096.64|11208.71|11088.71|10
1652163570000|2022-05-10 06:19:30|11208.21|11088.21|11204.88|11084.88|11209.56|11089.56|11204.71|11084.71|10
1652163580000|2022-05-10 06:19:40|11203.38|11083.38|11197.54|11077.54|11203.38|11083.38|11197.54|11077.54|10
1652163590000|2022-05-10 06:19:50|11195.85|11075.85|11186.47|11066.47|11195.85|11075.85|11186.47|11066.47|10
1652163600000|2022-05-10 06:20:00|11185.68|11065.68|11178.43|11058.43|11185.93|11065.93|11177.89|11057.89|10
1652163610000|2022-05-10 06:20:10|11175.11|11055.11|11169.27|11049.27|11175.11|11055.11|11169.27|11049.27|10
1652163620000|2022-05-10 06:20:20|11169.14|11049.14|11154.2|11034.2|11169.14|11049.14|11154.2|11034.2|10
1652163630000|2022-05-10 06:20:30|11155.89|11035.89|11151.35|11031.35|11156.99|11036.99|11151.35|11031.35|10
1652163640000|2022-05-10 06:20:40|11151.03|11031.03|11149.45|11029.45|11154.75|11034.75|11149.45|11029.45|10
1652163650000|2022-05-10 06:20:50|11149.32|11029.32|11148.25|11028.25|11149.72|11029.72|11147.15|11027.15|10
1652163660000|2022-05-10 06:21:00|11148.16|11028.16|11148.75|11028.75|11149.77|11029.77|11148.02|11028.02|10
1652163670000|2022-05-10 06:21:10|11147.84|11027.84|11144.67|11024.67|11148.07|11028.07|11144.13|11024.13|10
1652163680000|2022-05-10 06:21:20|11143.95|11023.95|11141.69|11021.69|11144.06|11024.06|11140.49|11020.49|10
1652163690000|2022-05-10 06:21:30|11141.1|11021.1|11135.19|11015.19|11141.1|11021.1|11134.94|11014.94|10
1652163700000|2022-05-10 06:21:40|11134.51|11014.51|11136.04|11016.04|11136.66|11016.66|11133.45|11013.45|10
1652163710000|2022-05-10 06:21:50|11136.34|11016.34|11135.66|11015.66|11136.85|11016.85|11134.38|11014.38|10
1652163720000|2022-05-10 06:22:00|11136.84|11016.84|11141|11021|11141.07|11021.07|11136.52|11016.52|10
1652163730000|2022-05-10 06:22:10|11140.14|11020.14|11141.8|11021.8|11142.63|11022.63|11139.17|11019.17|10
1652163740000|2022-05-10 06:22:20|11143.83|11023.83|11143.86|11023.86|11145.64|11025.64|11143.83|11023.83|10
1652163750000|2022-05-10 06:22:30|11143.71|11023.71|11140.34|11020.34|11143.71|11023.71|11139.33|11019.33|10
1652163760000|2022-05-10 06:22:40|11140.82|11020.82|11142.82|11022.82|11142.82|11022.82|11140.56|11020.56|10
1652163770000|2022-05-10 06:22:50|11142.75|11022.75|11144.85|11024.85|11144.85|11024.85|11142.13|11022.13|10
1652163780000|2022-05-10 06:23:00|11145.36|11025.36|11155.38|11035.38|11155.38|11035.38|11145.36|11025.36|10
1652163790000|2022-05-10 06:23:10|11156.36|11036.36|11152.93|11032.93|11156.76|11036.76|11152.93|11032.93|9
1652163800000|2022-05-10 06:23:20|11151.52|11031.52|11149.69|11029.69|11151.52|11031.52|11149.03|11029.03|10
1652163810000|2022-05-10 06:23:30|11150.29|11030.29|11155.54|11035.54|11155.54|11035.54|11150.28|11030.28|10
1652163820000|2022-05-10 06:23:40|11156.25|11036.25|11161.87|11041.87|11161.87|11041.87|11156.25|11036.25|10
1652163830000|2022-05-10 06:23:50|11162.12|11042.12|11165.63|11045.63|11165.63|11045.63|11162.12|11042.12|10
1652163840000|2022-05-10 06:24:00|11165.73|11045.73|11168.27|11048.27|11168.27|11048.27|11165.06|11045.06|10
1652163850000|2022-05-10 06:24:10|11169.07|11049.07|11176.81|11056.81|11176.94|11056.94|11169.07|11049.07|10
1652163860000|2022-05-10 06:24:20|11177.59|11057.59|11183.23|11063.23|11183.23|11063.23|11177.59|11057.59|10
1652163870000|2022-05-10 06:24:30|11183.81|11063.81|11180.83|11060.83|11184.74|11064.74|11180.41|11060.41|10
1652163880000|2022-05-10 06:24:40|11181.27|11061.27|11180.62|11060.62|11181.54|11061.54|11180.23|11060.23|10
1652163890000|2022-05-10 06:24:50|11180.56|11060.56|11182.18|11062.18|11182.41|11062.41|11180.56|11060.56|10
1652163900000|2022-05-10 06:25:00|11181.63|11061.63|11179.42|11059.42|11181.63|11061.63|11179.42|11059.42|10
1652163910000|2022-05-10 06:25:10|11179.65|11059.65|11179.43|11059.43|11180.78|11060.78|11179.43|11059.43|10
1652163920000|2022-05-10 06:25:20|11179.04|11059.04|11172.93|11052.93|11179.04|11059.04|11172.93|11052.93|10
1652163930000|2022-05-10 06:25:30|11172.64|11052.64|11166.42|11046.42|11172.88|11052.88|11166.42|11046.42|10
1652163940000|2022-05-10 06:25:40|11166.76|11046.76|11167.03|11047.03|11167.61|11047.61|11166.76|11046.76|10
1652163950000|2022-05-10 06:25:50|11166.72|11046.72|11161.92|11041.92|11166.72|11046.72|11161.92|11041.92|10
1652163960000|2022-05-10 06:26:00|11162.03|11042.03|11153.54|11033.54|11162.03|11042.03|11153.35|11033.35|10
1652163970000|2022-05-10 06:26:10|11154.16|11034.16|11152.9|11032.9|11155.97|11035.97|11152.9|11032.9|10
1652163980000|2022-05-10 06:26:20|11151.99|11031.99|11148.2|11028.2|11151.99|11031.99|11148.04|11028.04|10
1652163990000|2022-05-10 06:26:30|11147.98|11027.98|11148.25|11028.25|11148.25|11028.25|11147.67|11027.67|10
1652164000000|2022-05-10 06:26:40|11148.78|11028.78|11152.22|11032.22|11153.79|11033.79|11148.48|11028.48|10
1652164010000|2022-05-10 06:26:50|11153.79|11033.79|11156.53|11036.53|11156.53|11036.53|11153.58|11033.58|10
1652164020000|2022-05-10 06:27:00|11157|11037|11159.51|11039.51|11159.51|11039.51|11157|11037|10
1652164030000|2022-05-10 06:27:10|11160.32|11040.32|11159.97|11039.97|11161.44|11041.44|11159.52|11039.52|10
1652164040000|2022-05-10 06:27:20|11159.84|11039.84|11159.8|11039.8|11159.93|11039.93|11158.39|11038.39|10
1652164050000|2022-05-10 06:27:30|11160.77|11040.77|11163.4|11043.4|11163.99|11043.99|11160.77|11040.77|10
1652164060000|2022-05-10 06:27:40|11162.81|11042.81|11167.47|11047.47|11167.47|11047.47|11162.74|11042.74|10
1652164070000|2022-05-10 06:27:50|11167.52|11047.52|11173.42|11053.42|11173.42|11053.42|11167.52|11047.52|10
1652164080000|2022-05-10 06:28:00|11173.92|11053.92|11178.54|11058.54|11178.86|11058.86|11173.92|11053.92|10
1652164090000|2022-05-10 06:28:10|11179.43|11059.43|11180.88|11060.88|11182.78|11062.78|11179.43|11059.43|10
1652164100000|2022-05-10 06:28:20|11181.41|11061.41|11193.86|11073.86|11193.86|11073.86|11181.41|11061.41|10
1652164110000|2022-05-10 06:28:30|11193.97|11073.97|11202.73|11082.73|11204.24|11084.24|11193.97|11073.97|10
1652164120000|2022-05-10 06:28:40|11203.07|11083.07|11215.04|11095.04|11215.04|11095.04|11203.07|11083.07|10
1652164130000|2022-05-10 06:28:50|11226.9|11106.9|11247.4|11127.4|11247.85|11127.85|11226.9|11106.9|10
1652164140000|2022-05-10 06:29:00|11244.01|11124.01|11235.31|11115.31|11244.01|11124.01|11235.31|11115.31|10
1652164150000|2022-05-10 06:29:10|11234.22|11114.22|11233.08|11113.08|11234.22|11114.22|11231.04|11111.04|10
1652164160000|2022-05-10 06:29:20|11232.7|11112.7|11225.81|11105.81|11232.7|11112.7|11225.81|11105.81|10
1652164170000|2022-05-10 06:29:30|11224.85|11104.85|11223.12|11103.12|11226.17|11106.17|11222.47|11102.47|10
1652164180000|2022-05-10 06:29:40|11223.32|11103.32|11227.65|11107.65|11229.07|11109.07|11223.32|11103.32|10
1652164190000|2022-05-10 06:29:50|11227.7|11107.7|11225.61|11105.61|11227.7|11107.7|11225.32|11105.32|10
1652164200000|2022-05-10 06:30:00|11227.93|11107.93|11225.26|11105.26|11229.05|11109.05|11225.26|11105.26|10
1652164210000|2022-05-10 06:30:10|11226.23|11106.23|11221.47|11101.47|11226.23|11106.23|11220.52|11100.52|10
1652164220000|2022-05-10 06:30:20|11221.91|11101.91|11223.07|11103.07|11223.07|11103.07|11220.52|11100.52|10
1652164230000|2022-05-10 06:30:30|11223.06|11103.06|11225.45|11105.45|11225.54|11105.54|11223.06|11103.06|10
1652164240000|2022-05-10 06:30:40|11225.53|11105.53|11225.59|11105.59|11225.75|11105.75|11224.7|11104.7|10
1652164250000|2022-05-10 06:30:50|11226.07|11106.07|11224.11|11104.11|11226.07|11106.07|11224.1|11104.1|10
1652164260000|2022-05-10 06:31:00|11223.9|11103.9|11221|11101|11223.9|11103.9|11221|11101|10
1652164270000|2022-05-10 06:31:10|11220.66|11100.66|11217.67|11097.67|11220.71|11100.71|11217.67|11097.67|10
1652164280000|2022-05-10 06:31:20|11217.79|11097.79|11210.49|11090.49|11218.02|11098.02|11210.49|11090.49|10
1652164290000|2022-05-10 06:31:30|11211.93|11091.93|11204.2|11084.2|11211.93|11091.93|11204.02|11084.02|10
1652164300000|2022-05-10 06:31:40|11204.52|11084.52|11202|11082|11205.52|11085.52|11202|11082|10
1652164310000|2022-05-10 06:31:50|11201.8|11081.8|11195.66|11075.66|11201.8|11081.8|11195.66|11075.66|10
1652164320000|2022-05-10 06:32:00|11196.05|11076.05|11190.19|11070.19|11196.67|11076.67|11190.19|11070.19|10
1652164330000|2022-05-10 06:32:10|11189.8|11069.8|11183.9|11063.9|11189.8|11069.8|11183.27|11063.27|10
1652164340000|2022-05-10 06:32:20|11183.72|11063.72|11181.88|11061.88|11183.72|11063.72|11181.88|11061.88|10
1652164350000|2022-05-10 06:32:30|11179.62|11059.62|11181.33|11061.33|11181.7|11061.7|11179.38|11059.38|10
1652164360000|2022-05-10 06:32:40|11181.04|11061.04|11184.11|11064.11|11184.11|11064.11|11181.04|11061.04|10
1652164370000|2022-05-10 06:32:50|11184.54|11064.54|11190.15|11070.15|11190.29|11070.29|11184.54|11064.54|10
1652164380000|2022-05-10 06:33:00|11189.23|11069.23|11194.15|11074.15|11194.15|11074.15|11189.23|11069.23|10
1652164390000|2022-05-10 06:33:10|11194.53|11074.53|11208.62|11088.62|11209.03|11089.03|11194.53|11074.53|9
1652164400000|2022-05-10 06:33:20|11211.09|11091.09|11219.19|11099.19|11219.19|11099.19|11211.09|11091.09|10
1652164410000|2022-05-10 06:33:30|11220.31|11100.31|11226.33|11106.33|11226.33|11106.33|11220.31|11100.31|10
1652164420000|2022-05-10 06:33:40|11227.14|11107.14|11233.65|11113.65|11233.65|11113.65|11227.14|11107.14|10
1652164430000|2022-05-10 06:33:50|11234.19|11114.19|11241.58|11121.58|11241.58|11121.58|11234.19|11114.19|10
1652164440000|2022-05-10 06:34:00|11242.41|11122.41|11243.54|11123.54|11243.55|11123.55|11242.41|11122.41|9
1652164450000|2022-05-10 06:34:10|11245.11|11125.11|11247.47|11127.47|11247.47|11127.47|11245.11|11125.11|10
1652164460000|2022-05-10 06:34:20|11247.44|11127.44|11254.87|11134.87|11254.87|11134.87|11247.27|11127.27|10
1652164470000|2022-05-10 06:34:30|11255.8|11135.8|11257.41|11137.41|11260.08|11140.08|11255.8|11135.8|10
1652164480000|2022-05-10 06:34:40|11256.51|11136.51|11254.61|11134.61|11256.51|11136.51|11254.61|11134.61|10
1652164490000|2022-05-10 06:34:50|11254.08|11134.08|11249.24|11129.24|11254.08|11134.08|11249.24|11129.24|10
1652164500000|2022-05-10 06:35:00|11248.73|11128.73|11244.09|11124.09|11248.73|11128.73|11244.09|11124.09|10
1652164510000|2022-05-10 06:35:10|11243.73|11123.73|11247.7|11127.7|11247.7|11127.7|11243.5|11123.5|10
1652164520000|2022-05-10 06:35:20|11247.92|11127.92|11250.56|11130.56|11250.56|11130.56|11246.64|11126.64|10
1652164530000|2022-05-10 06:35:30|11251.15|11131.15|11254.99|11134.99|11255.9|11135.9|11251.15|11131.15|10
1652164540000|2022-05-10 06:35:40|11255.6|11135.6|11255.15|11135.15|11256.44|11136.44|11254.6|11134.6|10
1652164550000|2022-05-10 06:35:50|11256.33|11136.33|11262.56|11142.56|11262.56|11142.56|11256.33|11136.33|10
1652164560000|2022-05-10 06:36:00|11262.71|11142.71|11265.3|11145.3|11265.3|11145.3|11262.71|11142.71|10
1652164570000|2022-05-10 06:36:10|11265.63|11145.63|11269.57|11149.57|11270.22|11150.22|11265.63|11145.63|10
1652164580000|2022-05-10 06:36:20|11268.22|11148.22|11266.43|11146.43|11270.48|11150.48|11266.18|11146.18|10
1652164590000|2022-05-10 06:36:30|11266.28|11146.28|11270.16|11150.16|11270.16|11150.16|11265.74|11145.74|10
1652164600000|2022-05-10 06:36:40|11272.74|11152.74|11277.01|11157.01|11277.01|11157.01|11272.04|11152.04|10
1652164610000|2022-05-10 06:36:50|11277.9|11157.9|11287.05|11167.05|11287.05|11167.05|11277.9|11157.9|10
1652164620000|2022-05-10 06:37:00|11287.38|11167.38|11292.06|11172.06|11292.06|11172.06|11287.38|11167.38|10
1652164630000|2022-05-10 06:37:10|11293.28|11173.28|11299.84|11179.84|11299.84|11179.84|11293.28|11173.28|10
1652164640000|2022-05-10 06:37:20|11300.4|11180.4|11301.79|11181.79|11302.19|11182.19|11300.4|11180.4|10
1652164650000|2022-05-10 06:37:30|11302.39|11182.39|11308.22|11188.22|11308.59|11188.59|11302.39|11182.39|10
1652164660000|2022-05-10 06:37:40|11308.3|11188.3|11309.7|11189.7|11310.6|11190.6|11308.09|11188.09|10
1652164670000|2022-05-10 06:37:50|11309.48|11189.48|11309.13|11189.13|11309.48|11189.48|11306.95|11186.95|10
1652164680000|2022-05-10 06:38:00|11311.32|11191.32|11321.17|11201.17|11321.17|11201.17|11311.32|11191.32|10
1652164690000|2022-05-10 06:38:10|11321.48|11201.48|11320.87|11200.87|11323.07|11203.07|11319.55|11199.55|10
1652164700000|2022-05-10 06:38:20|11321.22|11201.22|11325.71|11205.71|11325.71|11205.71|11321.22|11201.22|10
1652164710000|2022-05-10 06:38:30|11326.62|11206.62|11325.85|11205.85|11326.62|11206.62|11323.81|11203.81|10
1652164720000|2022-05-10 06:38:40|11326.09|11206.09|11327.2|11207.2|11327.2|11207.2|11324.6|11204.6|10
1652164730000|2022-05-10 06:38:50|11327.5|11207.5|11325.13|11205.13|11328.37|11208.37|11325.13|11205.13|10
1652164740000|2022-05-10 06:39:00|11325.73|11205.73|11321.61|11201.61|11326.51|11206.51|11321.27|11201.27|10
1652164750000|2022-05-10 06:39:10|11321.3|11201.3|11321.81|11201.81|11322.12|11202.12|11320.76|11200.76|10
1652164760000|2022-05-10 06:39:20|11321.99|11201.99|11324.67|11204.67|11324.67|11204.67|11321.69|11201.69|10
1652164770000|2022-05-10 06:39:30|11326.04|11206.04|11337.55|11217.55|11337.78|11217.78|11326.04|11206.04|10
1652164780000|2022-05-10 06:39:40|11339.1|11219.1|11340.56|11220.56|11341.46|11221.46|11337.26|11217.26|10
1652164790000|2022-05-10 06:39:50|11339.75|11219.75|11338.88|11218.88|11339.75|11219.75|11337.85|11217.85|10
1652164800000|2022-05-10 06:40:00|11336.94|11216.94|11332.52|11212.52|11336.94|11216.94|11332.13|11212.13|10
1652164810000|2022-05-10 06:40:10|11333.14|11213.14|11330.37|11210.37|11334.14|11214.14|11330.37|11210.37|10
1652164820000|2022-05-10 06:40:20|11332|11212|11321.48|11201.48|11332|11212|11321.15|11201.15|10
1652164830000|2022-05-10 06:40:30|11321.51|11201.51|11309.77|11189.77|11321.51|11201.51|11309.77|11189.77|10
1652164840000|2022-05-10 06:40:40|11307.74|11187.74|11299.54|11179.54|11307.74|11187.74|11299.54|11179.54|10
1652164850000|2022-05-10 06:40:50|11296.5|11176.5|11295.84|11175.84|11296.5|11176.5|11289.88|11169.88|10
1652164860000|2022-05-10 06:41:00|11296.48|11176.48|11300.06|11180.06|11300.83|11180.83|11296.46|11176.46|10
1652164870000|2022-05-10 06:41:10|11300.36|11180.36|11297.25|11177.25|11300.72|11180.72|11296.44|11176.44|10
1652164880000|2022-05-10 06:41:20|11297.89|11177.89|11295.29|11175.29|11300.07|11180.07|11295.29|11175.29|10
1652164890000|2022-05-10 06:41:30|11295.79|11175.79|11289.05|11169.05|11295.79|11175.79|11289.05|11169.05|10
1652164900000|2022-05-10 06:41:40|11288.26|11168.26|11282.63|11162.63|11288.26|11168.26|11282.29|11162.29|10
1652164910000|2022-05-10 06:41:50|11281.69|11161.69|11277.84|11157.84|11282.07|11162.07|11277.26|11157.26|10
1652164920000|2022-05-10 06:42:00|11278.44|11158.44|11280.92|11160.92|11281.06|11161.06|11278.44|11158.44|10
1652164930000|2022-05-10 06:42:10|11281.3|11161.3|11281.22|11161.22|11282.6|11162.6|11280.65|11160.65|10
1652164940000|2022-05-10 06:42:20|11280.38|11160.38|11278.07|11158.07|11280.67|11160.67|11278.07|11158.07|10
1652164950000|2022-05-10 06:42:30|11277.92|11157.92|11271.66|11151.66|11277.92|11157.92|11268.37|11148.37|10
1652164960000|2022-05-10 06:42:40|11272.32|11152.32|11271.24|11151.24|11272.32|11152.32|11269.43|11149.43|10
1652164970000|2022-05-10 06:42:50|11272.05|11152.05|11280.26|11160.26|11280.26|11160.26|11272.05|11152.05|10
1652164980000|2022-05-10 06:43:00|11280.02|11160.02|11283.55|11163.55|11283.55|11163.55|11279.86|11159.86|10
1652164990000|2022-05-10 06:43:10|11284.79|11164.79|11297.1|11177.1|11297.1|11177.1|11284.79|11164.79|10
1652165000000|2022-05-10 06:43:20|11296.82|11176.82|11298.31|11178.31|11298.31|11178.31|11296.02|11176.02|10
1652165010000|2022-05-10 06:43:30|11298.28|11178.28|11304.33|11184.33|11304.9|11184.9|11298.28|11178.28|10
1652165020000|2022-05-10 06:43:40|11304.26|11184.26|11313.44|11193.44|11313.44|11193.44|11303.12|11183.12|10
1652165030000|2022-05-10 06:43:50|11313.25|11193.25|11322.33|11202.33|11322.33|11202.33|11313.25|11193.25|10
1652165040000|2022-05-10 06:44:00|11322.59|11202.59|11326.55|11206.55|11326.55|11206.55|11322.57|11202.57|10
1652165050000|2022-05-10 06:44:10|11326.73|11206.73|11328.86|11208.86|11329.22|11209.22|11326.73|11206.73|9
1652165060000|2022-05-10 06:44:20|11328.6|11208.6|11329.71|11209.71|11329.95|11209.95|11328.6|11208.6|10
1652165070000|2022-05-10 06:44:30|11329.72|11209.72|11333.54|11213.54|11333.54|11213.54|11329.72|11209.72|10
1652165080000|2022-05-10 06:44:40|11333.74|11213.74|11335.75|11215.75|11335.9|11215.9|11333.27|11213.27|10
1652165090000|2022-05-10 06:44:50|11335.65|11215.65|11341.77|11221.77|11341.77|11221.77|11335.65|11215.65|10
1652165100000|2022-05-10 06:45:00|11342.62|11222.62|11344.43|11224.43|11344.88|11224.88|11342.62|11222.62|9
1652165110000|2022-05-10 06:45:10|11344.75|11224.75|11338.1|11218.1|11345.1|11225.1|11338.1|11218.1|10
1652165120000|2022-05-10 06:45:20|11336.14|11216.14|11334.65|11214.65|11337.13|11217.13|11334.65|11214.65|10
1652165130000|2022-05-10 06:45:30|11334.39|11214.39|11322.91|11202.91|11334.39|11214.39|11322.91|11202.91|10
1652165140000|2022-05-10 06:45:40|11322.88|11202.88|11320.63|11200.63|11322.88|11202.88|11320.63|11200.63|10
1652165150000|2022-05-10 06:45:50|11320.77|11200.77|11321.99|11201.99|11322.58|11202.58|11320.77|11200.77|10
1652165160000|2022-05-10 06:46:00|11321.77|11201.77|11318.15|11198.15|11321.77|11201.77|11318.05|11198.05|10
1652165170000|2022-05-10 06:46:10|11317.7|11197.7|11315.29|11195.29|11317.7|11197.7|11314.96|11194.96|10
1652165180000|2022-05-10 06:46:20|11314.86|11194.86|11320.11|11200.11|11320.11|11200.11|11314.86|11194.86|10
1652165190000|2022-05-10 06:46:30|11318.69|11198.69|11320.09|11200.09|11320.09|11200.09|11317.78|11197.78|10
1652165200000|2022-05-10 06:46:40|11320.35|11200.35|11329.31|11209.31|11329.31|11209.31|11320.35|11200.35|10
1652165210000|2022-05-10 06:46:50|11329.78|11209.78|11333.9|11213.9|11334.04|11214.04|11329.78|11209.78|10
1652165220000|2022-05-10 06:47:00|11333.36|11213.36|11332.41|11212.41|11334.17|11214.17|11331.91|11211.91|10
1652165230000|2022-05-10 06:47:10|11332.2|11212.2|11325.7|11205.7|11332.2|11212.2|11325.7|11205.7|10
1652165240000|2022-05-10 06:47:20|11326.29|11206.29|11322.93|11202.93|11326.29|11206.29|11322.51|11202.51|10
1652165250000|2022-05-10 06:47:30|11323.88|11203.88|11323.01|11203.01|11323.88|11203.88|11322.45|11202.45|10
1652165260000|2022-05-10 06:47:40|11322.98|11202.98|11321.94|11201.94|11322.98|11202.98|11320.76|11200.76|10
1652165270000|2022-05-10 06:47:50|11321.69|11201.69|11321.74|11201.74|11322.23|11202.23|11320.75|11200.75|10
1652165280000|2022-05-10 06:48:00|11321.7|11201.7|11323.34|11203.34|11323.34|11203.34|11321.24|11201.24|9
1652165290000|2022-05-10 06:48:10|11323.01|11203.01|11321.48|11201.48|11323.45|11203.45|11321.42|11201.42|10
1652165300000|2022-05-10 06:48:20|11322.95|11202.95|11324.09|11204.09|11325.55|11205.55|11322.95|11202.95|10
1652165310000|2022-05-10 06:48:30|11324.12|11204.12|11317.85|11197.85|11324.56|11204.56|11317.85|11197.85|10
1652165320000|2022-05-10 06:48:40|11317.16|11197.16|11310.44|11190.44|11317.16|11197.16|11310.44|11190.44|10
1652165330000|2022-05-10 06:48:50|11309.97|11189.97|11295.84|11175.84|11309.97|11189.97|11295.84|11175.84|10
1652165340000|2022-05-10 06:49:00|11293.46|11173.46|11284.8|11164.8|11293.46|11173.46|11284.76|11164.76|10
1652165350000|2022-05-10 06:49:10|11285.96|11165.96|11283.63|11163.63|11285.96|11165.96|11283.46|11163.46|10
1652165360000|2022-05-10 06:49:20|11283.28|11163.28|11269.95|11149.95|11283.48|11163.48|11269.95|11149.95|10
1652165370000|2022-05-10 06:49:30|11269.28|11149.28|11256.15|11136.15|11269.28|11149.28|11253.57|11133.57|10
1652165380000|2022-05-10 06:49:40|11252.41|11132.41|11248.93|11128.93|11252.53|11132.53|11248.93|11128.93|10
1652165390000|2022-05-10 06:49:50|11249|11129|11247.16|11127.16|11249|11129|11247.14|11127.14|10
1652165400000|2022-05-10 06:50:00|11247.21|11127.21|11242.71|11122.71|11248.26|11128.26|11242.71|11122.71|10
1652165410000|2022-05-10 06:50:10|11243.11|11123.11|11240.37|11120.37|11243.13|11123.13|11239.3|11119.3|10
1652165420000|2022-05-10 06:50:20|11239.44|11119.44|11242.88|11122.88|11243.15|11123.15|11239.44|11119.44|10
1652165430000|2022-05-10 06:50:30|11243.49|11123.49|11243.67|11123.67|11244.34|11124.34|11242.82|11122.82|10
1652165440000|2022-05-10 06:50:40|11243.66|11123.66|11244.24|11124.24|11245.58|11125.58|11243.66|11123.66|10
1652165450000|2022-05-10 06:50:50|11243.91|11123.91|11246.05|11126.05|11246.4|11126.4|11243.91|11123.91|10
1652165460000|2022-05-10 06:51:00|11245.5|11125.5|11239.1|11119.1|11246.44|11126.44|11239.1|11119.1|10
1652165470000|2022-05-10 06:51:10|11238.33|11118.33|11225.03|11105.03|11238.33|11118.33|11225.03|11105.03|10
1652165480000|2022-05-10 06:51:20|11224.72|11104.72|11210.9|11090.9|11224.72|11104.72|11210.9|11090.9|10
1652165490000|2022-05-10 06:51:30|11209.2|11089.2|11200.79|11080.79|11210.14|11090.14|11200.79|11080.79|10
1652165500000|2022-05-10 06:51:40|11201.38|11081.38|11185.51|11065.51|11201.38|11081.38|11185.51|11065.51|10
1652165510000|2022-05-10 06:51:50|11186.09|11066.09|11192.03|11072.03|11192.03|11072.03|11185.2|11065.2|10
1652165520000|2022-05-10 06:52:00|11193.42|11073.42|11194.8|11074.8|11197.89|11077.89|11193.42|11073.42|10
1652165530000|2022-05-10 06:52:10|11196.45|11076.45|11197.65|11077.65|11198.71|11078.71|11196.45|11076.45|10
1652165540000|2022-05-10 06:52:20|11197.74|11077.74|11197.42|11077.42|11198.51|11078.51|11197.42|11077.42|10
1652165550000|2022-05-10 06:52:30|11197.26|11077.26|11198.09|11078.09|11198.32|11078.32|11197.26|11077.26|10
1652165560000|2022-05-10 06:52:40|11198.17|11078.17|11198.14|11078.14|11198.37|11078.37|11196.85|11076.85|10
1652165570000|2022-05-10 06:52:50|11198.76|11078.76|11198.71|11078.71|11199.7|11079.7|11197.97|11077.97|10
1652165580000|2022-05-10 06:53:00|11198.62|11078.62|11207.36|11087.36|11208.57|11088.57|11198.62|11078.62|10
1652165590000|2022-05-10 06:53:10|11210.53|11090.53|11215.41|11095.41|11215.92|11095.92|11210.53|11090.53|10
1652165600000|2022-05-10 06:53:20|11215.79|11095.79|11218.54|11098.54|11218.54|11098.54|11215.36|11095.36|9
1652165610000|2022-05-10 06:53:30|11220.14|11100.14|11220.24|11100.24|11222.07|11102.07|11220.14|11100.14|10
1652165620000|2022-05-10 06:53:40|11221.08|11101.08|11220.96|11100.96|11222.81|11102.81|11220.96|11100.96|10
1652165630000|2022-05-10 06:53:50|11220.85|11100.85|11227.49|11107.49|11227.49|11107.49|11220.85|11100.85|10
1652165640000|2022-05-10 06:54:00|11227.4|11107.4|11225.39|11105.39|11229.24|11109.24|11225.39|11105.39|10
1652165650000|2022-05-10 06:54:10|11223.77|11103.77|11221.34|11101.34|11223.77|11103.77|11221.34|11101.34|10
1652165660000|2022-05-10 06:54:20|11220.11|11100.11|11211.34|11091.34|11220.11|11100.11|11211.34|11091.34|10
1652165670000|2022-05-10 06:54:30|11212.2|11092.2|11209.52|11089.52|11212.2|11092.2|11208.01|11088.01|9
1652165680000|2022-05-10 06:54:40|11209.16|11089.16|11198.98|11078.98|11209.16|11089.16|11198.98|11078.98|10
1652165690000|2022-05-10 06:54:50|11197.27|11077.27|11184.83|11064.83|11197.27|11077.27|11184.83|11064.83|10
1652165700000|2022-05-10 06:55:00|11184.75|11064.75|11183.8|11063.8|11184.75|11064.75|11183.26|11063.26|10
1652165710000|2022-05-10 06:55:10|11181.44|11061.44|11184.5|11064.5|11184.86|11064.86|11180.83|11060.83|10
1652165720000|2022-05-10 06:55:20|11184.88|11064.88|11185.48|11065.48|11185.48|11065.48|11184.33|11064.33|10
1652165730000|2022-05-10 06:55:30|11186.46|11066.46|11184.16|11064.16|11188.01|11068.01|11184.16|11064.16|10
1652165740000|2022-05-10 06:55:40|11184.7|11064.7|11180.7|11060.7|11184.7|11064.7|11180.7|11060.7|10
1652165750000|2022-05-10 06:55:50|11179.79|11059.79|11173.85|11053.85|11179.79|11059.79|11173.85|11053.85|10
1652165760000|2022-05-10 06:56:00|11173.27|11053.27|11165.72|11045.72|11173.27|11053.27|11165.72|11045.72|10
1652165770000|2022-05-10 06:56:10|11165.42|11045.42|11166.55|11046.55|11166.55|11046.55|11164.87|11044.87|10
1652165780000|2022-05-10 06:56:20|11167.31|11047.31|11166.28|11046.28|11167.78|11047.78|11166.28|11046.28|10
1652165790000|2022-05-10 06:56:30|11165.24|11045.24|11157.66|11037.66|11165.24|11045.24|11157.66|11037.66|10
1652165800000|2022-05-10 06:56:40|11156.94|11036.94|11146.52|11026.52|11157.21|11037.21|11146.52|11026.52|10
1652165810000|2022-05-10 06:56:50|11145.78|11025.78|11136.49|11016.49|11145.78|11025.78|11136.49|11016.49|10
1652165820000|2022-05-10 06:57:00|11135.76|11015.76|11138.25|11018.25|11138.25|11018.25|11135.36|11015.36|10
1652165830000|2022-05-10 06:57:10|11139.1|11019.1|11139.2|11019.2|11139.69|11019.69|11138.73|11018.73|10
1652165840000|2022-05-10 06:57:20|11139.4|11019.4|11143.64|11023.64|11143.64|11023.64|11138.95|11018.95|10
1652165850000|2022-05-10 06:57:30|11144.03|11024.03|11143.63|11023.63|11144.87|11024.87|11142.54|11022.54|10
1652165860000|2022-05-10 06:57:40|11143.67|11023.67|11147.31|11027.31|11147.31|11027.31|11143.67|11023.67|10
1652165870000|2022-05-10 06:57:50|11146.82|11026.82|11147.02|11027.02|11148.18|11028.18|11146.82|11026.82|9
1652165880000|2022-05-10 06:58:00|11146.59|11026.59|11146.11|11026.11|11147.11|11027.11|11145.85|11025.85|10
1652165890000|2022-05-10 06:58:10|11145.36|11025.36|11142.53|11022.53|11145.56|11025.56|11142.53|11022.53|10
1652165900000|2022-05-10 06:58:20|11143.01|11023.01|11146.04|11026.04|11146.04|11026.04|11142.8|11022.8|10
1652165910000|2022-05-10 06:58:30|11146.1|11026.1|11147.53|11027.53|11147.53|11027.53|11145.67|11025.67|10
1652165920000|2022-05-10 06:58:40|11148.66|11028.66|11151.49|11031.49|11151.49|11031.49|11148.38|11028.38|10
1652165930000|2022-05-10 06:58:50|11152.02|11032.02|11152.6|11032.6|11153.01|11033.01|11151.93|11031.93|10
1652165940000|2022-05-10 06:59:00|11152.82|11032.82|11150.6|11030.6|11154.33|11034.33|11150.45|11030.45|10
1652165950000|2022-05-10 06:59:10|11149.68|11029.68|11143.98|11023.98|11150.96|11030.96|11143.98|11023.98|10
1652165960000|2022-05-10 06:59:20|11141.34|11021.34|11137.26|11017.26|11141.43|11021.43|11137.26|11017.26|10
1652165970000|2022-05-10 06:59:30|11139.07|11019.07|11135.2|11015.2|11139.07|11019.07|11135.2|11015.2|9
1652165980000|2022-05-10 06:59:40|11136.73|11016.73|11133.66|11013.66|11136.73|11016.73|11133.66|11013.66|10
1652165990000|2022-05-10 06:59:50|11132.68|11012.68|11123.06|11003.06|11132.68|11012.68|11123.06|11003.06|10
1652166000000|2022-05-10 07:00:00|11121.07|11001.07|11121.37|11001.37|11121.37|11001.37|11118.63|10998.63|10
1652166010000|2022-05-10 07:00:10|11121.55|11001.55|11125.39|11005.39|11125.39|11005.39|11121.29|11001.29|10
1652166020000|2022-05-10 07:00:20|11124.33|11004.33|11128.98|11008.98|11128.98|11008.98|11124.33|11004.33|10
1652166030000|2022-05-10 07:00:30|11128.79|11008.79|11132.55|11012.55|11132.55|11012.55|11128.25|11008.25|10
1652166040000|2022-05-10 07:00:40|11133.7|11013.7|11136.6|11016.6|11136.6|11016.6|11133.7|11013.7|10
1652166050000|2022-05-10 07:00:50|11135.49|11015.49|11141.89|11021.89|11141.89|11021.89|11135.49|11015.49|10
1652166060000|2022-05-10 07:01:00|11142.55|11022.55|11146.77|11026.77|11147.06|11027.06|11142.55|11022.55|10
1652166070000|2022-05-10 07:01:10|11147.18|11027.18|11146.19|11026.19|11148.03|11028.03|11146.19|11026.19|9
1652166080000|2022-05-10 07:01:20|11145.51|11025.51|11142.7|11022.7|11145.76|11025.76|11142.7|11022.7|10
1652166090000|2022-05-10 07:01:30|11142.49|11022.49|11136.17|11016.17|11142.49|11022.49|11136.17|11016.17|10
1652166100000|2022-05-10 07:01:40|11135.53|11015.53|11133.82|11013.82|11135.96|11015.96|11133.55|11013.55|10
1652166110000|2022-05-10 07:01:50|11134.48|11014.48|11136.8|11016.8|11136.85|11016.85|11134.48|11014.48|10
1652166120000|2022-05-10 07:02:00|11135.58|11015.58|11135.68|11015.68|11135.68|11015.68|11134.04|11014.04|10
1652166130000|2022-05-10 07:02:10|11136.12|11016.12|11133.48|11013.48|11137.18|11017.18|11132.86|11012.86|10
1652166140000|2022-05-10 07:02:20|11133.47|11013.47|11130.97|11010.97|11134.01|11014.01|11130.28|11010.28|10
1652166150000|2022-05-10 07:02:30|11130.4|11010.4|11130.58|11010.58|11130.77|11010.77|11129.43|11009.43|10
1652166160000|2022-05-10 07:02:40|11130|11010|11124.65|11004.65|11130|11010|11124.65|11004.65|10
1652166170000|2022-05-10 07:02:50|11124.79|11004.79|11123.48|11003.48|11124.79|11004.79|11122.96|11002.96|9
1652166180000|2022-05-10 07:03:00|11123.35|11003.35|11126.38|11006.38|11126.38|11006.38|11123.29|11003.29|10
1652166190000|2022-05-10 07:03:10|11126.83|11006.83|11127.69|11007.69|11127.69|11007.69|11126.31|11006.31|10
1652166200000|2022-05-10 07:03:20|11127.61|11007.61|11136.82|11016.82|11136.82|11016.82|11127.61|11007.61|10
1652166210000|2022-05-10 07:03:30|11137.28|11017.28|11142.03|11022.03|11142.03|11022.03|11137.19|11017.19|10
1652166220000|2022-05-10 07:03:40|11142.94|11022.94|11145.46|11025.46|11145.46|11025.46|11142.28|11022.28|10
1652166230000|2022-05-10 07:03:50|11146.07|11026.07|11145.91|11025.91|11146.99|11026.99|11145.8|11025.8|10
1652166240000|2022-05-10 07:04:00|11145.9|11025.9|11143.58|11023.58|11145.94|11025.94|11143.58|11023.58|10
1652166250000|2022-05-10 07:04:10|11143.1|11023.1|11141.82|11021.82|11143.1|11023.1|11141.16|11021.16|9
1652166260000|2022-05-10 07:04:20|11142.09|11022.09|11143.15|11023.15|11143.42|11023.42|11142.09|11022.09|9
1652166270000|2022-05-10 07:04:30|11143.41|11023.41|11145.02|11025.02|11145.02|11025.02|11142.59|11022.59|10
1652166280000|2022-05-10 07:04:40|11145.06|11025.06|11146.12|11026.12|11146.23|11026.23|11145.06|11025.06|10
1652166290000|2022-05-10 07:04:50|11147.06|11027.06|11155.36|11035.36|11155.36|11035.36|11147.06|11027.06|10
1652166300000|2022-05-10 07:05:00|11155.65|11035.65|11156.99|11036.99|11158.64|11038.64|11155.64|11035.64|10
1652166310000|2022-05-10 07:05:10|11157.2|11037.2|11155.2|11035.2|11159.98|11039.98|11155.2|11035.2|10
1652166320000|2022-05-10 07:05:20|11154.46|11034.46|11156.15|11036.15|11157.34|11037.34|11154.46|11034.46|10
1652166330000|2022-05-10 07:05:30|11156.57|11036.57|11157.91|11037.91|11157.91|11037.91|11156.34|11036.34|10
1652166340000|2022-05-10 07:05:40|11157.37|11037.37|11158.75|11038.75|11159.36|11039.36|11157.37|11037.37|10
1652166350000|2022-05-10 07:05:50|11158.64|11038.64|11161.04|11041.04|11161.04|11041.04|11158.64|11038.64|10
1652166360000|2022-05-10 07:06:00|11160.53|11040.53|11163.27|11043.27|11163.27|11043.27|11160.53|11040.53|10
1652166370000|2022-05-10 07:06:10|11163.69|11043.69|11162.26|11042.26|11164.73|11044.73|11161.56|11041.56|10
1652166380000|2022-05-10 07:06:20|11162.14|11042.14|11156.82|11036.82|11162.81|11042.81|11156.82|11036.82|10
1652166390000|2022-05-10 07:06:30|11155.06|11035.06|11137.93|11017.93|11155.06|11035.06|11137.93|11017.93|10
1652166400000|2022-05-10 07:06:40|11137.19|11017.19|11130.26|11010.26|11137.19|11017.19|11130.26|11010.26|10
1652166410000|2022-05-10 07:06:50|11129.93|11009.93|11126.96|11006.96|11129.93|11009.93|11126.68|11006.68|10
1652166420000|2022-05-10 07:07:00|11127.44|11007.44|11124.77|11004.77|11127.57|11007.57|11124.77|11004.77|10
1652166430000|2022-05-10 07:07:10|11125.08|11005.08|11124.63|11004.63|11126.91|11006.91|11124.49|11004.49|10
1652166440000|2022-05-10 07:07:20|11124.73|11004.73|11119.7|10999.7|11125.68|11005.68|11119.7|10999.7|10
1652166450000|2022-05-10 07:07:30|11119.64|10999.64|11120.72|11000.72|11121.48|11001.48|11119.64|10999.64|10
1652166460000|2022-05-10 07:07:40|11121.97|11001.97|11125.45|11005.45|11125.45|11005.45|11121.97|11001.97|10
1652166470000|2022-05-10 07:07:50|11125.53|11005.53|11126.92|11006.92|11127.29|11007.29|11125.53|11005.53|10
1652166480000|2022-05-10 07:08:00|11127.65|11007.65|11129.87|11009.87|11130.59|11010.59|11127.2|11007.2|10
1652166490000|2022-05-10 07:08:10|11129.82|11009.82|11129.08|11009.08|11130.92|11010.92|11129.08|11009.08|10
1652166500000|2022-05-10 07:08:20|11130.54|11010.54|11130.87|11010.87|11130.87|11010.87|11128.98|11008.98|10
1652166510000|2022-05-10 07:08:30|11130.22|11010.22|11129.28|11009.28|11131.57|11011.57|11129.28|11009.28|10
1652166520000|2022-05-10 07:08:40|11128.91|11008.91|11125.55|11005.55|11129.21|11009.21|11125.55|11005.55|10
1652166530000|2022-05-10 07:08:50|11124.75|11004.75|11120.34|11000.34|11125.05|11005.05|11120.34|11000.34|10
1652166540000|2022-05-10 07:09:00|11118.68|10998.68|11112.71|10992.71|11118.68|10998.68|11112.71|10992.71|10
1652166550000|2022-05-10 07:09:10|11112.15|10992.15|11104.05|10984.05|11112.15|10992.15|11104.05|10984.05|10
1652166560000|2022-05-10 07:09:20|11103.45|10983.45|11092.88|10972.88|11103.45|10983.45|11092.88|10972.88|10
1652166570000|2022-05-10 07:09:30|11091.62|10971.62|11084.93|10964.93|11091.62|10971.62|11084.93|10964.93|10
1652166580000|2022-05-10 07:09:40|11083.91|10963.91|11074.69|10954.69|11083.91|10963.91|11074.69|10954.69|10
1652166590000|2022-05-10 07:09:50|11074.09|10954.09|11068.86|10948.86|11074.09|10954.09|11068.86|10948.86|10
1652166600000|2022-05-10 07:10:00|11068.93|10948.93|11065.36|10945.36|11068.93|10948.93|11065.36|10945.36|10
1652166610000|2022-05-10 07:10:10|11064.22|10944.22|11060.77|10940.77|11064.27|10944.27|11060.77|10940.77|10
1652166620000|2022-05-10 07:10:20|11060.31|10940.31|11050.68|10930.68|11060.31|10940.31|11050.68|10930.68|10
1652166630000|2022-05-10 07:10:30|11049.51|10929.51|11040.37|10920.37|11049.51|10929.51|11040.37|10920.37|10
1652166640000|2022-05-10 07:10:40|11039.6|10919.6|11039.07|10919.07|11040.05|10920.05|11039.05|10919.05|10
1652166650000|2022-05-10 07:10:50|11037.71|10917.71|11031.55|10911.55|11037.71|10917.71|11031.55|10911.55|10
1652166660000|2022-05-10 07:11:00|11031.14|10911.14|11031.52|10911.52|11031.52|10911.52|11029.89|10909.89|10
1652166670000|2022-05-10 07:11:10|11030.97|10910.97|11031.56|10911.56|11032.9|10912.9|11030.97|10910.97|10
1652166680000|2022-05-10 07:11:20|11031.68|10911.68|11029.06|10909.06|11032.32|10912.32|11028.48|10908.48|10
1652166690000|2022-05-10 07:11:30|11029.28|10909.28|11024.88|10904.88|11029.28|10909.28|11024.88|10904.88|10
1652166700000|2022-05-10 07:11:40|11025.08|10905.08|11016.96|10896.96|11025.08|10905.08|11016.96|10896.96|10
1652166710000|2022-05-10 07:11:50|11015.67|10895.67|11009.39|10889.39|11015.67|10895.67|11009.39|10889.39|10
1652166720000|2022-05-10 07:12:00|11008.84|10888.84|11008.59|10888.59|11008.84|10888.84|11007.61|10887.61|10
1652166730000|2022-05-10 07:12:10|11010.04|10890.04|11013.13|10893.13|11013.83|10893.83|11010.04|10890.04|10
1652166740000|2022-05-10 07:12:20|11012.87|10892.87|11011.94|10891.94|11013.47|10893.47|11011.36|10891.36|10
1652166750000|2022-05-10 07:12:30|11013.88|10893.88|11015.73|10895.73|11015.73|10895.73|11012.44|10892.44|10
1652166760000|2022-05-10 07:12:40|11017.51|10897.51|11025.18|10905.18|11025.59|10905.59|11017.51|10897.51|10
1652166770000|2022-05-10 07:12:50|11025.65|10905.65|11025.59|10905.59|11027.7|10907.7|11025.59|10905.59|10
1652166780000|2022-05-10 07:13:00|11025.24|10905.24|11023.99|10903.99|11025.24|10905.24|11023.99|10903.99|10
1652166790000|2022-05-10 07:13:10|11023.72|10903.72|11021.55|10901.55|11023.72|10903.72|11020.41|10900.41|10
1652166800000|2022-05-10 07:13:20|11021.82|10901.82|11011.61|10891.61|11021.82|10901.82|11011.61|10891.61|10
1652166810000|2022-05-10 07:13:30|11011.15|10891.15|11001.43|10881.43|11011.15|10891.15|11001.43|10881.43|10
1652166820000|2022-05-10 07:13:40|11000.13|10880.13|10998.64|10878.64|11001.34|10881.34|10998.64|10878.64|10
1652166830000|2022-05-10 07:13:50|10998.39|10878.39|11004.36|10884.36|11004.36|10884.36|10998.39|10878.39|10
1652166840000|2022-05-10 07:14:00|11005.61|10885.61|11012.76|10892.76|11012.76|10892.76|11005.61|10885.61|10
1652166850000|2022-05-10 07:14:10|11014.99|10894.99|11017.43|10897.43|11018|10898|11014.99|10894.99|10
1652166860000|2022-05-10 07:14:20|11017.32|10897.32|11020.82|10900.82|11020.82|10900.82|11017.32|10897.32|10
1652166870000|2022-05-10 07:14:30|11021.18|10901.18|11024.86|10904.86|11024.86|10904.86|11021.18|10901.18|10
1652166880000|2022-05-10 07:14:40|11025.52|10905.52|11033.43|10913.43|11033.43|10913.43|11025.52|10905.52|10
1652166890000|2022-05-10 07:14:50|11033.81|10913.81|11036.65|10916.65|11036.83|10916.83|11033.81|10913.81|9
1652166900000|2022-05-10 07:15:00|11037.51|10917.51|11042.05|10922.05|11042.05|10922.05|11037.51|10917.51|10
1652166910000|2022-05-10 07:15:10|11041.83|10921.83|11042.26|10922.26|11042.32|10922.32|11041.54|10921.54|10
1652166920000|2022-05-10 07:15:20|11043.03|10923.03|11055.26|10935.26|11056.14|10936.14|11043.03|10923.03|10
1652166930000|2022-05-10 07:15:30|11055.34|10935.34|11067.65|10947.65|11067.65|10947.65|11055.03|10935.03|10
1652166940000|2022-05-10 07:15:40|11067.85|10947.85|11072.65|10952.65|11073.15|10953.15|11067.85|10947.85|10
1652166950000|2022-05-10 07:15:50|11072.89|10952.89|11069.65|10949.65|11072.89|10952.89|11069.65|10949.65|10
1652166960000|2022-05-10 07:16:00|11069.63|10949.63|11066.49|10946.49|11069.78|10949.78|11066.49|10946.49|10
1652166970000|2022-05-10 07:16:10|11066.66|10946.66|11071.39|10951.39|11072.21|10952.21|11066.66|10946.66|10
1652166980000|2022-05-10 07:16:20|11070.59|10950.59|11066.23|10946.23|11070.59|10950.59|11066.23|10946.23|10
1652166990000|2022-05-10 07:16:30|11065.77|10945.77|11059.8|10939.8|11065.77|10945.77|11059.8|10939.8|10
1652167000000|2022-05-10 07:16:40|11059.36|10939.36|11049.98|10929.98|11059.88|10939.88|11049.98|10929.98|10
1652167010000|2022-05-10 07:16:50|11048.56|10928.56|11037.53|10917.53|11048.56|10928.56|11037.53|10917.53|10
1652167020000|2022-05-10 07:17:00|11036.95|10916.95|11032.11|10912.11|11036.95|10916.95|11031.42|10911.42|10
1652167030000|2022-05-10 07:17:10|11032.13|10912.13|11042.44|10922.44|11042.44|10922.44|11031.88|10911.88|10
1652167040000|2022-05-10 07:17:20|11041.48|10921.48|11044.57|10924.57|11045.6|10925.6|11041.48|10921.48|10
1652167050000|2022-05-10 07:17:30|11044.27|10924.27|11046.33|10926.33|11047.05|10927.05|11043.94|10923.94|10
1652167060000|2022-05-10 07:17:40|11047.81|10927.81|11049.36|10929.36|11049.36|10929.36|11046.78|10926.78|10
1652167070000|2022-05-10 07:17:50|11049.03|10929.03|11052.08|10932.08|11052.13|10932.13|11049.03|10929.03|10
1652167080000|2022-05-10 07:18:00|11051.99|10931.99|11046.46|10926.46|11052|10932|11046.46|10926.46|10
1652167090000|2022-05-10 07:18:10|11045.97|10925.97|11038.37|10918.37|11045.97|10925.97|11038.37|10918.37|10
1652167100000|2022-05-10 07:18:20|11039.58|10919.58|11029.15|10909.15|11039.58|10919.58|11029.15|10909.15|10
1652167110000|2022-05-10 07:18:30|11030.02|10910.02|11017.08|10897.08|11030.02|10910.02|11017.08|10897.08|10
1652167120000|2022-05-10 07:18:40|11014.65|10894.65|11013.48|10893.48|11015.53|10895.53|11013.48|10893.48|9
1652167130000|2022-05-10 07:18:50|11012.53|10892.53|11009.77|10889.77|11012.53|10892.53|11009.71|10889.71|10
1652167140000|2022-05-10 07:19:00|11009.45|10889.45|11011.44|10891.44|11011.44|10891.44|11008.27|10888.27|10
1652167150000|2022-05-10 07:19:10|11012.8|10892.8|11020|10900|11020|10900|11012.8|10892.8|10
1652167160000|2022-05-10 07:19:20|11020.12|10900.12|11023.57|10903.57|11023.57|10903.57|11020.01|10900.01|10
1652167170000|2022-05-10 07:19:30|11023.54|10903.54|11019.35|10899.35|11024.82|10904.82|11019.35|10899.35|10
1652167180000|2022-05-10 07:19:40|11018.31|10898.31|11011.39|10891.39|11018.31|10898.31|11011.39|10891.39|10
1652167190000|2022-05-10 07:19:50|11009.41|10889.41|11001.89|10881.89|11009.41|10889.41|11001.89|10881.89|10
1652167200000|2022-05-10 07:20:00|11000.34|10880.34|11001.13|10881.13|11001.13|10881.13|10996.38|10876.38|10
1652167210000|2022-05-10 07:20:10|11003.66|10883.66|11016.36|10896.36|11016.36|10896.36|11002.75|10882.75|10
1652167220000|2022-05-10 07:20:20|11020.4|10900.4|11025.45|10905.45|11025.45|10905.45|11018.05|10898.05|10
1652167230000|2022-05-10 07:20:30|11027.41|10907.41|11030.93|10910.93|11030.93|10910.93|11027.41|10907.41|10
1652167240000|2022-05-10 07:20:40|11030.97|10910.97|11032.91|10912.91|11032.91|10912.91|11029.61|10909.61|10
1652167250000|2022-05-10 07:20:50|11032.45|10912.45|11035.27|10915.27|11035.27|10915.27|11031.3|10911.3|10
1652167260000|2022-05-10 07:21:00|11035.7|10915.7|11038|10918|11038.04|10918.04|11035.7|10915.7|10
1652167270000|2022-05-10 07:21:10|11038.35|10918.35|11044.28|10924.28|11044.28|10924.28|11038.35|10918.35|10
1652167280000|2022-05-10 07:21:20|11044.81|10924.81|11048.56|10928.56|11048.56|10928.56|11044.81|10924.81|9
1652167290000|2022-05-10 07:21:30|11049.44|10929.44|11056.85|10936.85|11056.85|10936.85|11049.44|10929.44|10
1652167300000|2022-05-10 07:21:40|11056.71|10936.71|11056.94|10936.94|11056.94|10936.94|11056.2|10936.2|10
1652167310000|2022-05-10 07:21:50|11056.59|10936.59|11057.48|10937.48|11057.48|10937.48|11056.29|10936.29|10
1652167320000|2022-05-10 07:22:00|11057.94|10937.94|11061.46|10941.46|11063.32|10943.32|11057.94|10937.94|10
1652167330000|2022-05-10 07:22:10|11059.54|10939.54|11055.74|10935.74|11059.54|10939.54|11055.74|10935.74|9
1652167340000|2022-05-10 07:22:20|11054.98|10934.98|11047.98|10927.98|11055.14|10935.14|11047.98|10927.98|10
1652167350000|2022-05-10 07:22:30|11048.21|10928.21|11042.31|10922.31|11048.21|10928.21|11042.31|10922.31|10
1652167360000|2022-05-10 07:22:40|11041.65|10921.65|11042.71|10922.71|11043.2|10923.2|11041.25|10921.25|10
1652167370000|2022-05-10 07:22:50|11042.55|10922.55|11047.89|10927.89|11047.99|10927.99|11042.55|10922.55|10
1652167380000|2022-05-10 07:23:00|11051.19|10931.19|11056.91|10936.91|11056.91|10936.91|11051.19|10931.19|10
1652167390000|2022-05-10 07:23:10|11057.47|10937.47|11056.49|10936.49|11061.71|10941.71|11056.49|10936.49|10
1652167400000|2022-05-10 07:23:20|11055.24|10935.24|11054.29|10934.29|11055.24|10935.24|11054.29|10934.29|10
1652167410000|2022-05-10 07:23:30|11054.36|10934.36|11050.81|10930.81|11055.33|10935.33|11050.81|10930.81|10
1652167420000|2022-05-10 07:23:40|11049.52|10929.52|11046.92|10926.92|11049.8|10929.8|11046.92|10926.92|10
1652167430000|2022-05-10 07:23:50|11046.64|10926.64|11044.27|10924.27|11047.47|10927.47|11044.27|10924.27|10
1652167440000|2022-05-10 07:24:00|11044.12|10924.12|11039.92|10919.92|11044.14|10924.14|11039.92|10919.92|10
1652167450000|2022-05-10 07:24:10|11038.82|10918.82|11032.74|10912.74|11038.82|10918.82|11032.74|10912.74|10
1652167460000|2022-05-10 07:24:20|11032.14|10912.14|11024.69|10904.69|11032.14|10912.14|11024.69|10904.69|10
1652167470000|2022-05-10 07:24:30|11023.96|10903.96|11013.8|10893.8|11024.03|10904.03|11013.38|10893.38|10
1652167480000|2022-05-10 07:24:40|11011.55|10891.55|11006.05|10886.05|11013.18|10893.18|11006.05|10886.05|10
1652167490000|2022-05-10 07:24:50|11006.15|10886.15|11009.77|10889.77|11009.77|10889.77|11005.85|10885.85|10
1652167500000|2022-05-10 07:25:00|11010.55|10890.55|11015.71|10895.71|11015.71|10895.71|11010.55|10890.55|10
1652167510000|2022-05-10 07:25:10|11016.27|10896.27|11015.5|10895.5|11016.99|10896.99|11014.78|10894.78|10
1652167520000|2022-05-10 07:25:20|11016.23|10896.23|11013.59|10893.59|11016.93|10896.93|11013.59|10893.59|10
1652167530000|2022-05-10 07:25:30|11012.58|10892.58|11006.78|10886.78|11012.58|10892.58|11006.41|10886.41|10
1652167540000|2022-05-10 07:25:40|11007.08|10887.08|11007.18|10887.18|11007.64|10887.64|11006.35|10886.35|10
1652167550000|2022-05-10 07:25:50|11008.47|10888.47|11016.04|10896.04|11016.04|10896.04|11008.47|10888.47|10
1652167560000|2022-05-10 07:26:00|11015.26|10895.26|11019.79|10899.79|11019.79|10899.79|11015.26|10895.26|10
1652167570000|2022-05-10 07:26:10|11018.53|10898.53|11018.74|10898.74|11019.79|10899.79|11018.21|10898.21|10
1652167580000|2022-05-10 07:26:20|11019.72|10899.72|11020.36|10900.36|11023.06|10903.06|11019.16|10899.16|10
1652167590000|2022-05-10 07:26:30|11020.13|10900.13|11029.19|10909.19|11029.19|10909.19|11020.13|10900.13|10
1652167600000|2022-05-10 07:26:40|11029.51|10909.51|11035.19|10915.19|11035.52|10915.52|11029.51|10909.51|10
1652167610000|2022-05-10 07:26:50|11036.74|10916.74|11037.76|10917.76|11037.76|10917.76|11035.74|10915.74|9
1652167620000|2022-05-10 07:27:00|11037.6|10917.6|11037.01|10917.01|11038.01|10918.01|11037.01|10917.01|10
1652167630000|2022-05-10 07:27:10|11036.98|10916.98|11036.18|10916.18|11038.07|10918.07|11036.18|10916.18|10
1652167640000|2022-05-10 07:27:20|11036|10916|11034.52|10914.52|11037.98|10917.98|11033.98|10913.98|10
1652167650000|2022-05-10 07:27:30|11033.86|10913.86|11032.73|10912.73|11034.74|10914.74|11032.71|10912.71|10
1652167660000|2022-05-10 07:27:40|11032.29|10912.29|11030.75|10910.75|11033.14|10913.14|11030.75|10910.75|10
1652167670000|2022-05-10 07:27:50|11031.97|10911.97|11034.38|10914.38|11035|10915|11031.82|10911.82|10
1652167680000|2022-05-10 07:28:00|11033.99|10913.99|11032.56|10912.56|11033.99|10913.99|11032.16|10912.16|10
1652167690000|2022-05-10 07:28:10|11031.7|10911.7|11024.24|10904.24|11031.7|10911.7|11024.24|10904.24|10
1652167700000|2022-05-10 07:28:20|11023.47|10903.47|11022.18|10902.18|11023.76|10903.76|11020.23|10900.23|10
1652167710000|2022-05-10 07:28:30|11022.35|10902.35|11026.52|10906.52|11027.1|10907.1|11022.35|10902.35|9
1652167720000|2022-05-10 07:28:40|11027.2|10907.2|11029.63|10909.63|11032.39|10912.39|11027.2|10907.2|10
1652167730000|2022-05-10 07:28:50|11031.04|10911.04|11036.94|10916.94|11036.94|10916.94|11031.04|10911.04|10
1652167740000|2022-05-10 07:29:00|11036.99|10916.99|11040.09|10920.09|11040.19|10920.19|11036.99|10916.99|9
1652167750000|2022-05-10 07:29:10|11041.04|10921.04|11039.64|10919.64|11041.54|10921.54|11039.64|10919.64|10
1652167760000|2022-05-10 07:29:20|11038.91|10918.91|11037.1|10917.1|11039.32|10919.32|11037.1|10917.1|10
1652167770000|2022-05-10 07:29:30|11037.28|10917.28|11033.75|10913.75|11038|10918|11033.75|10913.75|10
1652167780000|2022-05-10 07:29:40|11034.48|10914.48|11028.12|10908.12|11034.48|10914.48|11027.8|10907.8|10
1652167790000|2022-05-10 07:29:50|11027.53|10907.53|11024.34|10904.34|11027.53|10907.53|11024.34|10904.34|10
1652167800000|2022-05-10 07:30:00|11023.63|10903.63|11016.14|10896.14|11023.64|10903.64|11016.14|10896.14|10
1652167810000|2022-05-10 07:30:10|11015.98|10895.98|11007.66|10887.66|11017.84|10897.84|11007.66|10887.66|10
1652167820000|2022-05-10 07:30:20|11005.63|10885.63|10997.66|10877.66|11005.63|10885.63|10997.66|10877.66|10
1652167830000|2022-05-10 07:30:30|10997.16|10877.16|10991.96|10871.96|10997.16|10877.16|10991.96|10871.96|10
1652167840000|2022-05-10 07:30:40|10990.22|10870.22|10988.67|10868.67|10990.22|10870.22|10988.67|10868.67|10
1652167850000|2022-05-10 07:30:50|10989.23|10869.23|10988.3|10868.3|10989.23|10869.23|10988.11|10868.11|10
1652167860000|2022-05-10 07:31:00|10988.76|10868.76|10993.35|10873.35|10993.35|10873.35|10988.76|10868.76|10
1652167870000|2022-05-10 07:31:10|10993.26|10873.26|10997.62|10877.62|10997.99|10877.99|10993.26|10873.26|10
1652167880000|2022-05-10 07:31:20|10997.36|10877.36|10998.38|10878.38|10999.11|10879.11|10996.45|10876.45|10
1652167890000|2022-05-10 07:31:30|10995.64|10875.64|10992.37|10872.37|10995.64|10875.64|10992.37|10872.37|10
1652167900000|2022-05-10 07:31:40|10991.54|10871.54|10993.22|10873.22|10994.35|10874.35|10991.54|10871.54|9
1652167910000|2022-05-10 07:31:50|10992.92|10872.92|10994.39|10874.39|10994.39|10874.39|10992.77|10872.77|10
1652167920000|2022-05-10 07:32:00|10994.44|10874.44|10996.27|10876.27|10996.27|10876.27|10993.39|10873.39|10
1652167930000|2022-05-10 07:32:10|10996.02|10876.02|10999.47|10879.47|10999.47|10879.47|10996.02|10876.02|10
1652167940000|2022-05-10 07:32:20|10999.85|10879.85|11000.38|10880.38|11001.89|10881.89|10999.85|10879.85|10
1652167950000|2022-05-10 07:32:30|11000.3|10880.3|10998.67|10878.67|11000.3|10880.3|10998.67|10878.67|9
1652167960000|2022-05-10 07:32:40|10998.4|10878.4|10996.47|10876.47|10998.4|10878.4|10996.47|10876.47|10
1652167970000|2022-05-10 07:32:50|10995.95|10875.95|10992.69|10872.69|10995.95|10875.95|10992.25|10872.25|10
1652167980000|2022-05-10 07:33:00|10992.55|10872.55|10996.19|10876.19|10996.29|10876.29|10992.13|10872.13|10
1652167990000|2022-05-10 07:33:10|10995.76|10875.76|10993.81|10873.81|10995.76|10875.76|10993.57|10873.57|10
1652168000000|2022-05-10 07:33:20|10993.78|10873.78|10989.98|10869.98|10993.78|10873.78|10989.98|10869.98|9
1652168010000|2022-05-10 07:33:30|10989.41|10869.41|10984.78|10864.78|10989.41|10869.41|10984.78|10864.78|10
1652168020000|2022-05-10 07:33:40|10984.45|10864.45|10977.94|10857.94|10984.45|10864.45|10977.94|10857.94|10
1652168030000|2022-05-10 07:33:50|10978.78|10858.78|10977.49|10857.49|10978.78|10858.78|10976.41|10856.41|10
1652168040000|2022-05-10 07:34:00|10976.66|10856.66|10979.49|10859.49|10979.49|10859.49|10976.66|10856.66|10
1652168050000|2022-05-10 07:34:10|10979.58|10859.58|10984.93|10864.93|10984.93|10864.93|10979.58|10859.58|10
1652168060000|2022-05-10 07:34:20|10985.39|10865.39|10986.83|10866.83|10987.15|10867.15|10985.25|10865.25|9
1652168070000|2022-05-10 07:34:30|10986.41|10866.41|10980.22|10860.22|10986.42|10866.42|10980.06|10860.06|10
1652168080000|2022-05-10 07:34:40|10979.13|10859.13|10976.27|10856.27|10979.73|10859.73|10976.27|10856.27|9
1652168090000|2022-05-10 07:34:50|10974.83|10854.83|10971.79|10851.79|10974.83|10854.83|10971.3|10851.3|10
1652168100000|2022-05-10 07:35:00|10974.07|10854.07|10978.62|10858.62|10978.92|10858.92|10973.04|10853.04|10
1652168110000|2022-05-10 07:35:10|10978.69|10858.69|10980.21|10860.21|10980.21|10860.21|10978.32|10858.32|10
1652168120000|2022-05-10 07:35:20|10980.38|10860.38|10980.44|10860.44|10980.69|10860.69|10980|10860|10
1652168130000|2022-05-10 07:35:30|10980|10860|10978.94|10858.94|10980|10860|10978.4|10858.4|10
1652168140000|2022-05-10 07:35:40|10979.38|10859.38|10977.67|10857.67|10979.38|10859.38|10977.67|10857.67|10
1652168150000|2022-05-10 07:35:50|10978.67|10858.67|10977.8|10857.8|10978.98|10858.98|10977.8|10857.8|10
1652168160000|2022-05-10 07:36:00|10977.82|10857.82|10977.89|10857.89|10978.72|10858.72|10977.82|10857.82|10
1652168170000|2022-05-10 07:36:10|10978.17|10858.17|10982.95|10862.95|10983.11|10863.11|10978.17|10858.17|10
1652168180000|2022-05-10 07:36:20|10983.56|10863.56|10986.41|10866.41|10986.54|10866.54|10983.56|10863.56|10
1652168190000|2022-05-10 07:36:30|10986.04|10866.04|10984.11|10864.11|10986.04|10866.04|10984.1|10864.1|9
1652168200000|2022-05-10 07:36:40|10984.61|10864.61|10983.9|10863.9|10985.35|10865.35|10983.9|10863.9|10
1652168210000|2022-05-10 07:36:50|10982.64|10862.64|10974.92|10854.92|10982.64|10862.64|10974.92|10854.92|10
1652168220000|2022-05-10 07:37:00|10972.97|10852.97|10969.57|10849.57|10972.97|10852.97|10968.55|10848.55|10
1652168230000|2022-05-10 07:37:10|10969.96|10849.96|10973.83|10853.83|10973.83|10853.83|10969.96|10849.96|10
1652168240000|2022-05-10 07:37:20|10974.84|10854.84|10976.85|10856.85|10978.05|10858.05|10974.84|10854.84|10
1652168250000|2022-05-10 07:37:30|10975.51|10855.51|10972.22|10852.22|10976.04|10856.04|10972.22|10852.22|10
1652168260000|2022-05-10 07:37:40|10971.78|10851.78|10968.04|10848.04|10971.78|10851.78|10968.04|10848.04|10
1652168270000|2022-05-10 07:37:50|10967.84|10847.84|10965.43|10845.43|10967.84|10847.84|10965.32|10845.32|10
1652168280000|2022-05-10 07:38:00|10965.75|10845.75|10965.49|10845.49|10965.77|10845.77|10964.81|10844.81|10
1652168290000|2022-05-10 07:38:10|10965.37|10845.37|10965.32|10845.32|10965.77|10845.77|10964.73|10844.73|10
1652168300000|2022-05-10 07:38:20|10965.73|10845.73|10966.63|10846.63|10966.63|10846.63|10965.54|10845.54|10
1652168310000|2022-05-10 07:38:30|10966.67|10846.67|10971.34|10851.34|10972.85|10852.85|10966.67|10846.67|10
1652168320000|2022-05-10 07:38:40|10970.84|10850.84|10981.46|10861.46|10981.46|10861.46|10970.83|10850.83|10
1652168330000|2022-05-10 07:38:50|10983.38|10863.38|10984.98|10864.98|10985.54|10865.54|10983.38|10863.38|10
1652168340000|2022-05-10 07:39:00|10984.37|10864.37|10986.83|10866.83|10986.83|10866.83|10984.37|10864.37|10
1652168350000|2022-05-10 07:39:10|10986.75|10866.75|10988.4|10868.4|10988.4|10868.4|10986.75|10866.75|10
1652168360000|2022-05-10 07:39:20|10989.79|10869.79|10996.78|10876.78|10997.05|10877.05|10989.79|10869.79|10
1652168370000|2022-05-10 07:39:30|10997.41|10877.41|10997.23|10877.23|10997.77|10877.77|10997.22|10877.22|10
1652168380000|2022-05-10 07:39:40|10996.78|10876.78|10998.74|10878.74|10998.74|10878.74|10996.47|10876.47|10
1652168390000|2022-05-10 07:39:50|10998.78|10878.78|11001.05|10881.05|11002.14|10882.14|10998.65|10878.65|10
1652168400000|2022-05-10 07:40:00|11001.15|10881.15|11002.92|10882.92|11002.92|10882.92|11000.09|10880.09|10
1652168410000|2022-05-10 07:40:10|11003.21|10883.21|11010.27|10890.27|11010.39|10890.39|11003.21|10883.21|10
1652168420000|2022-05-10 07:40:20|11011.39|10891.39|11015.98|10895.98|11015.98|10895.98|11011.39|10891.39|10
1652168430000|2022-05-10 07:40:30|11015.76|10895.76|11016.82|10896.82|11017.47|10897.47|11015.76|10895.76|10
1652168440000|2022-05-10 07:40:40|11016.93|10896.93|11017.69|10897.69|11017.86|10897.86|11016.93|10896.93|10
1652168450000|2022-05-10 07:40:50|11017.81|10897.81|11014.62|10894.62|11017.91|10897.91|11014.62|10894.62|10
1652168460000|2022-05-10 07:41:00|11013.54|10893.54|11008.46|10888.46|11013.54|10893.54|11008.46|10888.46|9
1652168470000|2022-05-10 07:41:10|11007.26|10887.26|11002.88|10882.88|11007.26|10887.26|11002.15|10882.15|10
1652168480000|2022-05-10 07:41:20|11001.66|10881.66|10997.65|10877.65|11001.75|10881.75|10997.64|10877.64|10
1652168490000|2022-05-10 07:41:30|10996.27|10876.27|10993.14|10873.14|10996.27|10876.27|10993.14|10873.14|10
1652168500000|2022-05-10 07:41:40|10992.55|10872.55|10989.33|10869.33|10992.76|10872.76|10989.31|10869.31|10
1652168510000|2022-05-10 07:41:50|10989.28|10869.28|10987.89|10867.89|10989.29|10869.29|10987.89|10867.89|10
1652168520000|2022-05-10 07:42:00|10988.29|10868.29|10987.62|10867.62|10989.62|10869.62|10987.62|10867.62|10
1652168530000|2022-05-10 07:42:10|10987.71|10867.71|10985.25|10865.25|10987.89|10867.89|10983.36|10863.36|10
1652168540000|2022-05-10 07:42:20|10985.61|10865.61|10984.17|10864.17|10985.76|10865.76|10983.98|10863.98|10
1652168550000|2022-05-10 07:42:30|10985.39|10865.39|10986.02|10866.02|10986.02|10866.02|10984.56|10864.56|10
1652168560000|2022-05-10 07:42:40|10985.81|10865.81|10991.15|10871.15|10991.59|10871.59|10985.81|10865.81|10
1652168570000|2022-05-10 07:42:50|10990.27|10870.27|10986.64|10866.64|10990.27|10870.27|10986.64|10866.64|10
1652168580000|2022-05-10 07:43:00|10986.97|10866.97|10986.38|10866.38|10987.66|10867.66|10986.28|10866.28|10
1652168590000|2022-05-10 07:43:10|10986.8|10866.8|10985.51|10865.51|10987.62|10867.62|10985.51|10865.51|10
1652168600000|2022-05-10 07:43:20|10985.03|10865.03|10979.18|10859.18|10985.03|10865.03|10978.8|10858.8|10
1652168610000|2022-05-10 07:43:30|10978.9|10858.9|10977.56|10857.56|10979.02|10859.02|10977.56|10857.56|10
1652168620000|2022-05-10 07:43:40|10978.22|10858.22|10978.47|10858.47|10978.47|10858.47|10977.84|10857.84|10
1652168630000|2022-05-10 07:43:50|10978.39|10858.39|10977.75|10857.75|10978.45|10858.45|10977.75|10857.75|9
1652168640000|2022-05-10 07:44:00|10976.39|10856.39|10973.52|10853.52|10976.78|10856.78|10973.52|10853.52|10
1652168650000|2022-05-10 07:44:10|10973.17|10853.17|10972.01|10852.01|10973.92|10853.92|10972|10852|10
1652168660000|2022-05-10 07:44:20|10972.25|10852.25|10966.82|10846.82|10972.36|10852.36|10966.82|10846.82|10
1652168670000|2022-05-10 07:44:30|10966.38|10846.38|10963.09|10843.09|10966.38|10846.38|10962.84|10842.84|10
1652168680000|2022-05-10 07:44:40|10962.79|10842.79|10963.49|10843.49|10963.67|10843.67|10962.79|10842.79|10
1652168690000|2022-05-10 07:44:50|10963.3|10843.3|10960.71|10840.71|10963.3|10843.3|10960.71|10840.71|10
1652168700000|2022-05-10 07:45:00|10960.37|10840.37|10964.45|10844.45|10964.45|10844.45|10959.74|10839.74|10
1652168710000|2022-05-10 07:45:10|10964.99|10844.99|10968.59|10848.59|10968.59|10848.59|10964.99|10844.99|10
1652168720000|2022-05-10 07:45:20|10971.81|10851.81|10972.89|10852.89|10972.89|10852.89|10971.81|10851.81|10
1652168730000|2022-05-10 07:45:30|10973.63|10853.63|10975.17|10855.17|10975.17|10855.17|10973.63|10853.63|10
1652168740000|2022-05-10 07:45:40|10974.7|10854.7|10974.2|10854.2|10974.7|10854.7|10973.22|10853.22|10
1652168750000|2022-05-10 07:45:50|10974.17|10854.17|10975.99|10855.99|10976.07|10856.07|10974.17|10854.17|10
1652168760000|2022-05-10 07:46:00|10977.25|10857.25|10979.13|10859.13|10979.7|10859.7|10977.25|10857.25|10
1652168770000|2022-05-10 07:46:10|10978.98|10858.98|10980.72|10860.72|10980.76|10860.76|10978.75|10858.75|10
1652168780000|2022-05-10 07:46:20|10979.67|10859.67|10978.81|10858.81|10979.67|10859.67|10976.23|10856.23|10
1652168790000|2022-05-10 07:46:30|10978.26|10858.26|10971.63|10851.63|10978.26|10858.26|10971.63|10851.63|10
1652168800000|2022-05-10 07:46:40|10972.42|10852.42|10973.12|10853.12|10974.67|10854.67|10972.25|10852.25|9
1652168810000|2022-05-10 07:46:50|10972.86|10852.86|10968.87|10848.87|10972.86|10852.86|10968.87|10848.87|10
1652168820000|2022-05-10 07:47:00|10968.46|10848.46|10962.31|10842.31|10968.54|10848.54|10961.77|10841.77|10
1652168830000|2022-05-10 07:47:10|10962.12|10842.12|10959.8|10839.8|10963.13|10843.13|10959.8|10839.8|10
1652168840000|2022-05-10 07:47:20|10959.87|10839.87|10959.64|10839.64|10959.87|10839.87|10958.12|10838.12|10
1652168850000|2022-05-10 07:47:30|10959.01|10839.01|10957.23|10837.23|10960.94|10840.94|10957.04|10837.04|10
1652168860000|2022-05-10 07:47:40|10956.43|10836.43|10951.01|10831.01|10956.43|10836.43|10950.98|10830.98|10
1652168870000|2022-05-10 07:47:50|10950.39|10830.39|10949.84|10829.84|10950.39|10830.39|10948.47|10828.47|10
1652168880000|2022-05-10 07:48:00|10948.58|10828.58|10943.83|10823.83|10948.76|10828.76|10943.83|10823.83|10
1652168890000|2022-05-10 07:48:10|10942.61|10822.61|10944.89|10824.89|10944.97|10824.97|10942.61|10822.61|10
1652168900000|2022-05-10 07:48:20|10945.4|10825.4|10948.1|10828.1|10949.02|10829.02|10945.4|10825.4|10
1652168910000|2022-05-10 07:48:30|10948.66|10828.66|10949.34|10829.34|10950.12|10830.12|10948.66|10828.66|10
1652168920000|2022-05-10 07:48:40|10949.5|10829.5|10950.29|10830.29|10951.46|10831.46|10949.34|10829.34|10
1652168930000|2022-05-10 07:48:50|10951.7|10831.7|10950.75|10830.75|10951.7|10831.7|10949.94|10829.94|10
1652168940000|2022-05-10 07:49:00|10950.04|10830.04|10952.18|10832.18|10952.18|10832.18|10950.04|10830.04|10
1652168950000|2022-05-10 07:49:10|10954.01|10834.01|10955.45|10835.45|10956.32|10836.32|10953.6|10833.6|10
1652168960000|2022-05-10 07:49:20|10957.73|10837.73|10969.28|10849.28|10969.28|10849.28|10957.73|10837.73|10
1652168970000|2022-05-10 07:49:30|10968.53|10848.53|10970.92|10850.92|10971.26|10851.26|10968.41|10848.41|10
1652168980000|2022-05-10 07:49:40|10969.16|10849.16|10971.86|10851.86|10974.67|10854.67|10969.16|10849.16|10
1652168990000|2022-05-10 07:49:50|10971.13|10851.13|10962.9|10842.9|10971.13|10851.13|10962.9|10842.9|10
1652169000000|2022-05-10 07:50:00|10962.44|10842.44|10964.6|10844.6|10964.67|10844.67|10961.47|10841.47|10
1652169010000|2022-05-10 07:50:10|10965.33|10845.33|10967.75|10847.75|10967.94|10847.94|10964.81|10844.81|10
1652169020000|2022-05-10 07:50:20|10968.37|10848.37|10968.97|10848.97|10969.31|10849.31|10967.65|10847.65|10
1652169030000|2022-05-10 07:50:30|10969.85|10849.85|10971.6|10851.6|10972.07|10852.07|10969.67|10849.67|10
1652169040000|2022-05-10 07:50:40|10971.09|10851.09|10970.91|10850.91|10971.32|10851.32|10970.47|10850.47|10
1652169050000|2022-05-10 07:50:50|10971.4|10851.4|10975.94|10855.94|10975.94|10855.94|10971.4|10851.4|10
1652169060000|2022-05-10 07:51:00|10976.09|10856.09|10979.21|10859.21|10979.21|10859.21|10975.24|10855.24|10
1652169070000|2022-05-10 07:51:10|10979.62|10859.62|10984.32|10864.32|10984.32|10864.32|10979.62|10859.62|10
1652169080000|2022-05-10 07:51:20|10984.77|10864.77|10989.82|10869.82|10989.82|10869.82|10984.77|10864.77|10
1652169090000|2022-05-10 07:51:30|10990.22|10870.22|10993.72|10873.72|10993.72|10873.72|10990.22|10870.22|10
1652169100000|2022-05-10 07:51:40|10994.02|10874.02|10995.45|10875.45|10995.45|10875.45|10993.82|10873.82|10
1652169110000|2022-05-10 07:51:50|10994.94|10874.94|10995.8|10875.8|10996.07|10876.07|10994.9|10874.9|10
1652169120000|2022-05-10 07:52:00|10996.01|10876.01|10993.55|10873.55|10996.01|10876.01|10993.41|10873.41|10
1652169130000|2022-05-10 07:52:10|10993.22|10873.22|10989.63|10869.63|10993.22|10873.22|10989.63|10869.63|10
1652169140000|2022-05-10 07:52:20|10988.98|10868.98|10982.87|10862.87|10988.98|10868.98|10982.87|10862.87|10
1652169150000|2022-05-10 07:52:30|10984.02|10864.02|10976.48|10856.48|10984.02|10864.02|10975.94|10855.94|10
1652169160000|2022-05-10 07:52:40|10975.8|10855.8|10973.85|10853.85|10975.88|10855.88|10972.73|10852.73|10
1652169170000|2022-05-10 07:52:50|10974.14|10854.14|10969.82|10849.82|10974.14|10854.14|10969.82|10849.82|10
1652169180000|2022-05-10 07:53:00|10968.89|10848.89|10971.36|10851.36|10971.36|10851.36|10968.89|10848.89|10
1652169190000|2022-05-10 07:53:10|10971.09|10851.09|10975.3|10855.3|10975.3|10855.3|10971.09|10851.09|10
1652169200000|2022-05-10 07:53:20|10975.38|10855.38|10977.62|10857.62|10977.62|10857.62|10974.99|10854.99|10
1652169210000|2022-05-10 07:53:30|10977.06|10857.06|10973.09|10853.09|10977.35|10857.35|10973.09|10853.09|9
1652169220000|2022-05-10 07:53:40|10972.62|10852.62|10968.4|10848.4|10972.62|10852.62|10968.4|10848.4|10
1652169230000|2022-05-10 07:53:50|10967.96|10847.96|10967.64|10847.64|10968.22|10848.22|10966.79|10846.79|10
1652169240000|2022-05-10 07:54:00|10967.49|10847.49|10965.72|10845.72|10968.87|10848.87|10965.72|10845.72|10
1652169250000|2022-05-10 07:54:10|10965.87|10845.87|10965.16|10845.16|10966.06|10846.06|10963.85|10843.85|10
1652169260000|2022-05-10 07:54:20|10964.01|10844.01|10960.73|10840.73|10964.58|10844.58|10960.73|10840.73|10
1652169270000|2022-05-10 07:54:30|10960.33|10840.33|10958.05|10838.05|10960.42|10840.42|10957.39|10837.39|10
1652169280000|2022-05-10 07:54:40|10958.31|10838.31|10954.62|10834.62|10958.31|10838.31|10954.62|10834.62|10
1652169290000|2022-05-10 07:54:50|10954.25|10834.25|10952.5|10832.5|10954.25|10834.25|10950.16|10830.16|10
1652169300000|2022-05-10 07:55:00|10952.35|10832.35|10949.01|10829.01|10952.35|10832.35|10948.59|10828.59|10
1652169310000|2022-05-10 07:55:10|10948.96|10828.96|10951.5|10831.5|10951.5|10831.5|10948.96|10828.96|10
1652169320000|2022-05-10 07:55:20|10950.73|10830.73|10949.81|10829.81|10951.59|10831.59|10949.07|10829.07|10
1652169330000|2022-05-10 07:55:30|10949.7|10829.7|10951.07|10831.07|10951.46|10831.46|10949.7|10829.7|9
1652169340000|2022-05-10 07:55:40|10951.33|10831.33|10949.84|10829.84|10951.33|10831.33|10949.79|10829.79|10
1652169350000|2022-05-10 07:55:50|10949.68|10829.68|10953.75|10833.75|10953.75|10833.75|10949.68|10829.68|10
1652169360000|2022-05-10 07:56:00|10952.69|10832.69|10953.69|10833.69|10954.89|10834.89|10952.69|10832.69|10
1652169370000|2022-05-10 07:56:10|10955.55|10835.55|10966.54|10846.54|10966.54|10846.54|10955.55|10835.55|10
1652169380000|2022-05-10 07:56:20|10966.59|10846.59|10968.86|10848.86|10968.86|10848.86|10966.59|10846.59|10
1652169390000|2022-05-10 07:56:30|10968.3|10848.3|10969.41|10849.41|10969.41|10849.41|10968.2|10848.2|10
1652169400000|2022-05-10 07:56:40|10969.26|10849.26|10969.18|10849.18|10969.4|10849.4|10968.31|10848.31|10
1652169410000|2022-05-10 07:56:50|10969.09|10849.09|10966.23|10846.23|10969.09|10849.09|10966.23|10846.23|10
1652169420000|2022-05-10 07:57:00|10965.86|10845.86|10965.1|10845.1|10965.86|10845.86|10965.01|10845.01|10
1652169430000|2022-05-10 07:57:10|10965.19|10845.19|10961.94|10841.94|10965.19|10845.19|10961.94|10841.94|10
1652169440000|2022-05-10 07:57:20|10961.59|10841.59|10960.94|10840.94|10961.69|10841.69|10960.67|10840.67|10
1652169450000|2022-05-10 07:57:30|10961.77|10841.77|10963.75|10843.75|10963.75|10843.75|10961.77|10841.77|10
1652169460000|2022-05-10 07:57:40|10964.22|10844.22|10960.79|10840.79|10964.61|10844.61|10960.79|10840.79|9
1652169470000|2022-05-10 07:57:50|10959.76|10839.76|10957.34|10837.34|10959.76|10839.76|10957.02|10837.02|10
1652169480000|2022-05-10 07:58:00|10957.79|10837.79|10946.63|10826.63|10957.87|10837.87|10946.63|10826.63|10
1652169490000|2022-05-10 07:58:10|10946.02|10826.02|10942.17|10822.17|10946.02|10826.02|10942.17|10822.17|10
1652169500000|2022-05-10 07:58:20|10942.34|10822.34|10940.3|10820.3|10942.36|10822.36|10939.74|10819.74|10
1652169510000|2022-05-10 07:58:30|10940.22|10820.22|10937.95|10817.95|10940.31|10820.31|10937.29|10817.29|10
1652169520000|2022-05-10 07:58:40|10937.85|10817.85|10936.36|10816.36|10937.85|10817.85|10935.9|10815.9|9
1652169530000|2022-05-10 07:58:50|10935.82|10815.82|10934.99|10814.99|10935.82|10815.82|10934.56|10814.56|9
1652169540000|2022-05-10 07:59:00|10934.48|10814.48|10936.68|10816.68|10936.68|10816.68|10933.61|10813.61|10
1652169550000|2022-05-10 07:59:10|10937.75|10817.75|10938.46|10818.46|10938.76|10818.76|10937.74|10817.74|10
1652169560000|2022-05-10 07:59:20|10937.16|10817.16|10938.02|10818.02|10938.02|10818.02|10937.05|10817.05|9
1652169570000|2022-05-10 07:59:30|10937.51|10817.51|10933.98|10813.98|10938.31|10818.31|10933.48|10813.48|10
1652169580000|2022-05-10 07:59:40|10934.29|10814.29|10931.23|10811.23|10934.9|10814.9|10928.77|10808.77|10
1652169590000|2022-05-10 07:59:50|10927.87|10807.87|10920.7|10800.7|10927.87|10807.87|10920.31|10800.31|10
1652169600000|2022-05-10 08:00:00|10919.58|10799.58|10914.74|10794.74|10919.58|10799.58|10914.74|10794.74|10
1652169610000|2022-05-10 08:00:10|10915.5|10795.5|10913.77|10793.77|10915.56|10795.56|10913.58|10793.58|10
1652169620000|2022-05-10 08:00:20|10914.44|10794.44|10912.4|10792.4|10914.55|10794.55|10912.4|10792.4|10
1652169630000|2022-05-10 08:00:30|10912.52|10792.52|10909.08|10789.08|10912.52|10792.52|10909.08|10789.08|10
1652169640000|2022-05-10 08:00:40|10908.87|10788.87|10906.87|10786.87|10908.87|10788.87|10905.92|10785.92|10
1652169650000|2022-05-10 08:00:50|10906.71|10786.71|10900.99|10780.99|10906.71|10786.71|10900.99|10780.99|10
1652169660000|2022-05-10 08:01:00|10901.34|10781.34|10905.42|10785.42|10905.43|10785.43|10901.34|10781.34|10
1652169670000|2022-05-10 08:01:10|10905.22|10785.22|10912.55|10792.55|10912.89|10792.89|10905.22|10785.22|10
1652169680000|2022-05-10 08:01:20|10911.72|10791.72|10916.06|10796.06|10916.06|10796.06|10911.72|10791.72|10
1652169690000|2022-05-10 08:01:30|10915.39|10795.39|10912.67|10792.67|10916.56|10796.56|10912.67|10792.67|10
1652169700000|2022-05-10 08:01:40|10913.52|10793.52|10913.77|10793.77|10914.29|10794.29|10913.52|10793.52|10
1652169710000|2022-05-10 08:01:50|10914.3|10794.3|10917.18|10797.18|10917.18|10797.18|10914.3|10794.3|10
1652169720000|2022-05-10 08:02:00|10916.79|10796.79|10918.73|10798.73|10918.73|10798.73|10916.4|10796.4|9
1652169730000|2022-05-10 08:02:10|10919.04|10799.04|10916.33|10796.33|10919.2|10799.2|10916.33|10796.33|9
1652169740000|2022-05-10 08:02:20|10917.25|10797.25|10921.08|10801.08|10921.26|10801.26|10917.25|10797.25|10
1652169750000|2022-05-10 08:02:30|10920.98|10800.98|10920.71|10800.71|10921.26|10801.26|10920.71|10800.71|9
1652169760000|2022-05-10 08:02:40|10920.76|10800.76|10919.74|10799.74|10920.76|10800.76|10919.74|10799.74|10
1652169770000|2022-05-10 08:02:50|10919.76|10799.76|10922.07|10802.07|10922.07|10802.07|10919.49|10799.49|10
1652169780000|2022-05-10 08:03:00|10922.13|10802.13|10925.13|10805.13|10925.13|10805.13|10921.95|10801.95|10
1652169790000|2022-05-10 08:03:10|10925.38|10805.38|10930.91|10810.91|10930.91|10810.91|10925.38|10805.38|10
1652169800000|2022-05-10 08:03:20|10932.16|10812.16|10938.05|10818.05|10938.05|10818.05|10932.16|10812.16|10
1652169810000|2022-05-10 08:03:30|10938.26|10818.26|10946.67|10826.67|10946.67|10826.67|10938.26|10818.26|10
1652169820000|2022-05-10 08:03:40|10946.32|10826.32|10943.51|10823.51|10946.32|10826.32|10943.51|10823.51|10
1652169830000|2022-05-10 08:03:50|10943.05|10823.05|10939.55|10819.55|10943.05|10823.05|10939.55|10819.55|10
1652169840000|2022-05-10 08:04:00|10938.9|10818.9|10936.7|10816.7|10938.9|10818.9|10936.31|10816.31|10
1652169850000|2022-05-10 08:04:10|10936.6|10816.6|10932.25|10812.25|10936.6|10816.6|10932.25|10812.25|10
1652169860000|2022-05-10 08:04:20|10931.43|10811.43|10924.97|10804.97|10931.6|10811.6|10924.97|10804.97|10
1652169870000|2022-05-10 08:04:30|10925.21|10805.21|10921.83|10801.83|10925.21|10805.21|10921.26|10801.26|10
1652169880000|2022-05-10 08:04:40|10920.13|10800.13|10917.95|10797.95|10920.54|10800.54|10917.95|10797.95|10
1652169890000|2022-05-10 08:04:50|10917.26|10797.26|10917.49|10797.49|10917.53|10797.53|10915.89|10795.89|10
1652169900000|2022-05-10 08:05:00|10917.61|10797.61|10921.61|10801.61|10921.61|10801.61|10916.79|10796.79|10
1652169910000|2022-05-10 08:05:10|10921.81|10801.81|10927.19|10807.19|10927.25|10807.25|10921.81|10801.81|10
1652169920000|2022-05-10 08:05:20|10927.48|10807.48|10932.15|10812.15|10932.15|10812.15|10927.48|10807.48|10
1652169930000|2022-05-10 08:05:30|10932.09|10812.09|10933.47|10813.47|10933.47|10813.47|10931.56|10811.56|10
1652169940000|2022-05-10 08:05:40|10933.91|10813.91|10937.11|10817.11|10937.11|10817.11|10933.62|10813.62|10
1652169950000|2022-05-10 08:05:50|10938.56|10818.56|10932.16|10812.16|10938.56|10818.56|10931.39|10811.39|10
1652169960000|2022-05-10 08:06:00|10932.12|10812.12|10930.33|10810.33|10932.59|10812.59|10930.33|10810.33|10
1652169970000|2022-05-10 08:06:10|10930.29|10810.29|10928.05|10808.05|10930.86|10810.86|10928.01|10808.01|9
1652169980000|2022-05-10 08:06:20|10927.74|10807.74|10928.41|10808.41|10930.2|10810.2|10927.74|10807.74|10
1652169990000|2022-05-10 08:06:30|10928.35|10808.35|10925.06|10805.06|10928.82|10808.82|10925.06|10805.06|10
1652170000000|2022-05-10 08:06:40|10925.36|10805.36|10924.55|10804.55|10925.42|10805.42|10923.59|10803.59|10
1652170010000|2022-05-10 08:06:50|10924.47|10804.47|10924.67|10804.67|10924.67|10804.67|10923.04|10803.04|10
1652170020000|2022-05-10 08:07:00|10924.53|10804.53|10924.36|10804.36|10924.88|10804.88|10923.59|10803.59|10
1652170030000|2022-05-10 08:07:10|10924.52|10804.52|10924.76|10804.76|10925.28|10805.28|10924.52|10804.52|10
1652170040000|2022-05-10 08:07:20|10924.84|10804.84|10925.53|10805.53|10925.53|10805.53|10923.87|10803.87|9
1652170050000|2022-05-10 08:07:30|10926.57|10806.57|10931.48|10811.48|10931.48|10811.48|10926.57|10806.57|10
1652170060000|2022-05-10 08:07:40|10931.24|10811.24|10938.31|10818.31|10939.16|10819.16|10929.93|10809.93|10
1652170070000|2022-05-10 08:07:50|10939.92|10819.92|10955.13|10835.13|10955.13|10835.13|10939.92|10819.92|10
1652170080000|2022-05-10 08:08:00|10956.81|10836.81|10962.35|10842.35|10964.26|10844.26|10956.48|10836.48|10
1652170090000|2022-05-10 08:08:10|10965.01|10845.01|10973.02|10853.02|10973.02|10853.02|10965.01|10845.01|10
1652170100000|2022-05-10 08:08:20|10975.32|10855.32|10981.74|10861.74|10982.72|10862.72|10975.15|10855.15|10
1652170110000|2022-05-10 08:08:30|10982.84|10862.84|10983.28|10863.28|10983.3|10863.3|10981.47|10861.47|10
1652170120000|2022-05-10 08:08:40|10983.99|10863.99|10990.7|10870.7|10990.7|10870.7|10983.99|10863.99|10
1652170130000|2022-05-10 08:08:50|10990.38|10870.38|10987.97|10867.97|10990.38|10870.38|10987.97|10867.97|10
1652170140000|2022-05-10 08:09:00|10987.89|10867.89|10987.59|10867.59|10988.66|10868.66|10987.59|10867.59|10
1652170150000|2022-05-10 08:09:10|10987.42|10867.42|10984.32|10864.32|10987.42|10867.42|10984.32|10864.32|9
1652170160000|2022-05-10 08:09:20|10983.53|10863.53|10979.73|10859.73|10983.53|10863.53|10979.73|10859.73|10
1652170170000|2022-05-10 08:09:30|10979.33|10859.33|10977.19|10857.19|10979.33|10859.33|10976.89|10856.89|10
1652170180000|2022-05-10 08:09:40|10977.78|10857.78|10979.25|10859.25|10979.36|10859.36|10977.11|10857.11|10
1652170190000|2022-05-10 08:09:50|10979.52|10859.52|10985.41|10865.41|10985.41|10865.41|10979.52|10859.52|10
1652170200000|2022-05-10 08:10:00|10985.16|10865.16|10989.81|10869.81|10989.82|10869.82|10985.16|10865.16|10
1652170210000|2022-05-10 08:10:10|10991.29|10871.29|10998.89|10878.89|10998.89|10878.89|10991.29|10871.29|10
1652170220000|2022-05-10 08:10:20|11000.01|10880.01|11007.79|10887.79|11008.78|10888.78|11000.01|10880.01|10
1652170230000|2022-05-10 08:10:30|11008.88|10888.88|11011.6|10891.6|11011.6|10891.6|11008.8|10888.8|10
1652170240000|2022-05-10 08:10:40|11012.61|10892.61|11013.6|10893.6|11013.63|10893.63|11012.61|10892.61|10
1652170250000|2022-05-10 08:10:50|11013.76|10893.76|11011.48|10891.48|11013.76|10893.76|11011.48|10891.48|9
1652170260000|2022-05-10 08:11:00|11011.38|10891.38|11010.99|10890.99|11011.38|10891.38|11008.72|10888.72|10
1652170270000|2022-05-10 08:11:10|11009.86|10889.86|11009.24|10889.24|11010.6|10890.6|11009.24|10889.24|10
1652170280000|2022-05-10 08:11:20|11009.66|10889.66|11012.86|10892.86|11012.86|10892.86|11009.66|10889.66|10
1652170290000|2022-05-10 08:11:30|11012.91|10892.91|11009.92|10889.92|11012.92|10892.92|11009.8|10889.8|10
1652170300000|2022-05-10 08:11:40|11011.08|10891.08|11007.96|10887.96|11011.08|10891.08|11003.49|10883.49|10
1652170310000|2022-05-10 08:11:50|11007.6|10887.6|11003.06|10883.06|11007.6|10887.6|11002.95|10882.95|10
1652170320000|2022-05-10 08:12:00|11003.24|10883.24|11001.35|10881.35|11003.24|10883.24|11000.01|10880.01|10
1652170330000|2022-05-10 08:12:10|11001.29|10881.29|11001.96|10881.96|11002.12|10882.12|11001.24|10881.24|10
1652170340000|2022-05-10 08:12:20|11001.88|10881.88|11003.15|10883.15|11003.48|10883.48|11001.88|10881.88|10
1652170350000|2022-05-10 08:12:30|11003.35|10883.35|11001.69|10881.69|11005.13|10885.13|11001.69|10881.69|9
1652170360000|2022-05-10 08:12:40|10999.77|10879.77|10989.89|10869.89|10999.96|10879.96|10989.89|10869.89|10
1652170370000|2022-05-10 08:12:50|10989.15|10869.15|10981.39|10861.39|10989.15|10869.15|10981.19|10861.19|10
1652170380000|2022-05-10 08:13:00|10981.43|10861.43|10984.46|10864.46|10984.46|10864.46|10981.43|10861.43|10
1652170390000|2022-05-10 08:13:10|10985.2|10865.2|10986.78|10866.78|10987.66|10867.66|10985.2|10865.2|10
1652170400000|2022-05-10 08:13:20|10987.55|10867.55|10987.17|10867.17|10988.08|10868.08|10987.17|10867.17|10
1652170410000|2022-05-10 08:13:30|10987.19|10867.19|10982.76|10862.76|10987.19|10867.19|10982.76|10862.76|10
1652170420000|2022-05-10 08:13:40|10982.09|10862.09|10979.68|10859.68|10982.09|10862.09|10979.68|10859.68|10
1652170430000|2022-05-10 08:13:50|10979.6|10859.6|10977.67|10857.67|10980.04|10860.04|10976.94|10856.94|9
1652170440000|2022-05-10 08:14:00|10977.81|10857.81|10976.87|10856.87|10977.81|10857.81|10975.5|10855.5|9
1652170450000|2022-05-10 08:14:10|10977.01|10857.01|10973.96|10853.96|10977.01|10857.01|10973.91|10853.91|10
1652170460000|2022-05-10 08:14:20|10973.85|10853.85|10974.64|10854.64|10974.64|10854.64|10972.8|10852.8|10
1652170470000|2022-05-10 08:14:30|10974.62|10854.62|10973.22|10853.22|10974.62|10854.62|10973.22|10853.22|10
1652170480000|2022-05-10 08:14:40|10973.7|10853.7|10973.64|10853.64|10973.7|10853.7|10972.82|10852.82|10
1652170490000|2022-05-10 08:14:50|10973.9|10853.9|10973.79|10853.79|10975.14|10855.14|10973.53|10853.53|10
1652170500000|2022-05-10 08:15:00|10973.89|10853.89|10973.49|10853.49|10974.27|10854.27|10973.49|10853.49|10
1652170510000|2022-05-10 08:15:10|10974.01|10854.01|10983.83|10863.83|10983.83|10863.83|10974.01|10854.01|10
1652170520000|2022-05-10 08:15:20|10984.01|10864.01|10991.4|10871.4|10991.4|10871.4|10984.01|10864.01|10
1652170530000|2022-05-10 08:15:30|10991.81|10871.81|10994.75|10874.75|10994.75|10874.75|10991.81|10871.81|10
1652170540000|2022-05-10 08:15:40|10994.54|10874.54|11002.77|10882.77|11002.95|10882.95|10994.54|10874.54|10
1652170550000|2022-05-10 08:15:50|11002.84|10882.84|11000.32|10880.32|11005.04|10885.04|11000.32|10880.32|10
1652170560000|2022-05-10 08:16:00|11001.74|10881.74|11025.43|10905.43|11025.43|10905.43|11001.74|10881.74|10
1652170570000|2022-05-10 08:16:10|11027.3|10907.3|11035.1|10915.1|11035.1|10915.1|11027.3|10907.3|10
1652170580000|2022-05-10 08:16:20|11035.25|10915.25|11037.11|10917.11|11037.16|10917.16|11034.07|10914.07|10
1652170590000|2022-05-10 08:16:30|11037.58|10917.58|11037.61|10917.61|11038.43|10918.43|11037.4|10917.4|10
1652170600000|2022-05-10 08:16:40|11037.83|10917.83|11034.79|10914.79|11037.86|10917.86|11034.51|10914.51|10
1652170610000|2022-05-10 08:16:50|11034.87|10914.87|11034.78|10914.78|11035.36|10915.36|11034.68|10914.68|10
1652170620000|2022-05-10 08:17:00|11034.38|10914.38|11029.76|10909.76|11034.38|10914.38|11029.76|10909.76|10
1652170630000|2022-05-10 08:17:10|11028.23|10908.23|11027.25|10907.25|11028.3|10908.3|11027.25|10907.25|10
1652170640000|2022-05-10 08:17:20|11027.17|10907.17|11028.48|10908.48|11028.48|10908.48|11027.17|10907.17|10
1652170650000|2022-05-10 08:17:30|11028.45|10908.45|11029.09|10909.09|11029.09|10909.09|11028|10908|10
1652170660000|2022-05-10 08:17:40|11029.26|10909.26|11029.38|10909.38|11029.63|10909.63|11029.26|10909.26|9
1652170670000|2022-05-10 08:17:50|11028.17|10908.17|11025.59|10905.59|11028.17|10908.17|11025.57|10905.57|10
1652170680000|2022-05-10 08:18:00|11025.45|10905.45|11026.82|10906.82|11026.82|10906.82|11025.07|10905.07|10
1652170690000|2022-05-10 08:18:10|11027.36|10907.36|11029.27|10909.27|11030.22|10910.22|11027.36|10907.36|10
1652170700000|2022-05-10 08:18:20|11029.69|10909.69|11034.76|10914.76|11034.76|10914.76|11029.69|10909.69|9
1652170710000|2022-05-10 08:18:30|11034.91|10914.91|11037.49|10917.49|11037.49|10917.49|11034.91|10914.91|10
1652170720000|2022-05-10 08:18:40|11037.61|10917.61|11039.07|10919.07|11039.07|10919.07|11036.99|10916.99|9
1652170730000|2022-05-10 08:18:50|11039.39|10919.39|11038.74|10918.74|11039.95|10919.95|11038.74|10918.74|10
1652170740000|2022-05-10 08:19:00|11038.68|10918.68|11036.64|10916.64|11038.68|10918.68|11036.64|10916.64|10
1652170750000|2022-05-10 08:19:10|11036.63|10916.63|11038.24|10918.24|11038.24|10918.24|11036.63|10916.63|10
1652170760000|2022-05-10 08:19:20|11038.56|10918.56|11039.83|10919.83|11039.83|10919.83|11038.56|10918.56|9
1652170770000|2022-05-10 08:19:30|11039.64|10919.64|11039.52|10919.52|11040.39|10920.39|11039.33|10919.33|10
1652170780000|2022-05-10 08:19:40|11039.7|10919.7|11042.7|10922.7|11042.7|10922.7|11038.77|10918.77|10
1652170790000|2022-05-10 08:19:50|11042.61|10922.61|11043.89|10923.89|11043.89|10923.89|11042.61|10922.61|10
1652170800000|2022-05-10 08:20:00|11043.58|10923.58|11044.17|10924.17|11044.17|10924.17|11043.36|10923.36|10
1652170810000|2022-05-10 08:20:10|11044.54|10924.54|11047.53|10927.53|11047.53|10927.53|11044.48|10924.48|10
1652170820000|2022-05-10 08:20:20|11047.69|10927.69|11052.3|10932.3|11052.3|10932.3|11047.69|10927.69|10
1652170830000|2022-05-10 08:20:30|11052.9|10932.9|11055.88|10935.88|11055.88|10935.88|11052.64|10932.64|10
1652170840000|2022-05-10 08:20:40|11055.78|10935.78|11054.21|10934.21|11055.78|10935.78|11053.8|10933.8|10
1652170850000|2022-05-10 08:20:50|11054.39|10934.39|11052.6|10932.6|11054.39|10934.39|11052.6|10932.6|10
1652170860000|2022-05-10 08:21:00|11052.75|10932.75|11053.82|10933.82|11054.02|10934.02|11051.96|10931.96|10
1652170870000|2022-05-10 08:21:10|11054.84|10934.84|11055.91|10935.91|11055.91|10935.91|11053.44|10933.44|10
1652170880000|2022-05-10 08:21:20|11056.34|10936.34|11056.14|10936.14|11057.72|10937.72|11056.14|10936.14|10
1652170890000|2022-05-10 08:21:30|11056.29|10936.29|11054.6|10934.6|11056.29|10936.29|11054.53|10934.53|10
1652170900000|2022-05-10 08:21:40|11054.52|10934.52|11053.92|10933.92|11055.19|10935.19|11053.92|10933.92|9
1652170910000|2022-05-10 08:21:50|11053.34|10933.34|11048.66|10928.66|11053.34|10933.34|11048.66|10928.66|10
1652170920000|2022-05-10 08:22:00|11048.78|10928.78|11045.49|10925.49|11048.85|10928.85|11045.49|10925.49|10
1652170930000|2022-05-10 08:22:10|11044.13|10924.13|11037.99|10917.99|11044.13|10924.13|11037.97|10917.97|10
1652170940000|2022-05-10 08:22:20|11037.8|10917.8|11037.15|10917.15|11037.86|10917.86|11036.97|10916.97|9
1652170950000|2022-05-10 08:22:30|11036.84|10916.84|11035.66|10915.66|11036.84|10916.84|11035.66|10915.66|10
1652170960000|2022-05-10 08:22:40|11036.07|10916.07|11036.48|10916.48|11036.82|10916.82|11035.69|10915.69|10
1652170970000|2022-05-10 08:22:50|11037.42|10917.42|11040.76|10920.76|11040.76|10920.76|11037.29|10917.29|10
1652170980000|2022-05-10 08:23:00|11040.91|10920.91|11040.22|10920.22|11041.39|10921.39|11039.89|10919.89|10
1652170990000|2022-05-10 08:23:10|11039.93|10919.93|11040.52|10920.52|11040.52|10920.52|11039.31|10919.31|10
1652171000000|2022-05-10 08:23:20|11040.21|10920.21|11045.82|10925.82|11045.82|10925.82|11040.16|10920.16|10
1652171010000|2022-05-10 08:23:30|11045.61|10925.61|11045.71|10925.71|11045.71|10925.71|11043.48|10923.48|10
1652171020000|2022-05-10 08:23:40|11045.87|10925.87|11048.35|10928.35|11048.35|10928.35|11045.87|10925.87|8
1652171030000|2022-05-10 08:23:50|11048.43|10928.43|11050.53|10930.53|11050.55|10930.55|11048.43|10928.43|10
1652171040000|2022-05-10 08:24:00|11050.27|10930.27|11048.35|10928.35|11050.49|10930.49|11048.35|10928.35|10
1652171050000|2022-05-10 08:24:10|11048.19|10928.19|11046.12|10926.12|11048.72|10928.72|11045.19|10925.19|10
1652171060000|2022-05-10 08:24:20|11047.5|10927.5|11045.6|10925.6|11047.62|10927.62|11042.83|10922.83|10
1652171070000|2022-05-10 08:24:30|11043.49|10923.49|11043.16|10923.16|11043.49|10923.49|11041.1|10921.1|10
1652171080000|2022-05-10 08:24:40|11043.55|10923.55|11044.33|10924.33|11044.33|10924.33|11043.19|10923.19|10
1652171090000|2022-05-10 08:24:50|11043.75|10923.75|11042.27|10922.27|11043.84|10923.84|11041.55|10921.55|10
1652171100000|2022-05-10 08:25:00|11041.24|10921.24|11040.65|10920.65|11041.24|10921.24|11038.04|10918.04|10
1652171110000|2022-05-10 08:25:10|11040.96|10920.96|11040.43|10920.43|11041.68|10921.68|11040.43|10920.43|10
1652171120000|2022-05-10 08:25:20|11040.94|10920.94|11037.37|10917.37|11040.94|10920.94|11036.74|10916.74|10
1652171130000|2022-05-10 08:25:30|11037.11|10917.11|11034.05|10914.05|11037.59|10917.59|11033.69|10913.69|10
1652171140000|2022-05-10 08:25:40|11033.95|10913.95|11030.6|10910.6|11034.34|10914.34|11030.6|10910.6|10
1652171150000|2022-05-10 08:25:50|11029.56|10909.56|11026.02|10906.02|11029.56|10909.56|11025.3|10905.3|10
1652171160000|2022-05-10 08:26:00|11025.25|10905.25|11026.18|10906.18|11028.97|10908.97|11024.15|10904.15|10
1652171170000|2022-05-10 08:26:10|11027.54|10907.54|11029.4|10909.4|11031.08|10911.08|11025.94|10905.94|10
1652171180000|2022-05-10 08:26:20|11029.23|10909.23|11031.78|10911.78|11031.82|10911.82|11028.59|10908.59|10
1652171190000|2022-05-10 08:26:30|11032|10912|11033.33|10913.33|11033.91|10913.91|11032|10912|10
1652171200000|2022-05-10 08:26:40|11033.51|10913.51|11036.8|10916.8|11036.8|10916.8|11033.45|10913.45|10
1652171210000|2022-05-10 08:26:50|11037.71|10917.71|11042.14|10922.14|11042.72|10922.72|11037.71|10917.71|10
1652171220000|2022-05-10 08:27:00|11041.87|10921.87|11045.36|10925.36|11045.36|10925.36|11039.75|10919.75|10
1652171230000|2022-05-10 08:27:10|11046.34|10926.34|11047.84|10927.84|11047.84|10927.84|11046.24|10926.24|10
1652171240000|2022-05-10 08:27:20|11047.51|10927.51|11048.96|10928.96|11048.96|10928.96|11047.18|10927.18|10
1652171250000|2022-05-10 08:27:30|11048.2|10928.2|11043.07|10923.07|11048.21|10928.21|11043.07|10923.07|10
1652171260000|2022-05-10 08:27:40|11043.18|10923.18|11041.51|10921.51|11043.18|10923.18|11041.51|10921.51|10
1652171270000|2022-05-10 08:27:50|11041.55|10921.55|11044.95|10924.95|11044.95|10924.95|11041.53|10921.53|10
1652171280000|2022-05-10 08:28:00|11045.58|10925.58|11048.32|10928.32|11048.32|10928.32|11045.17|10925.17|10
1652171290000|2022-05-10 08:28:10|11048.49|10928.49|11049.97|10929.97|11049.97|10929.97|11047.67|10927.67|10
1652171300000|2022-05-10 08:28:20|11050.49|10930.49|11055.13|10935.13|11055.13|10935.13|11050.49|10930.49|10
1652171310000|2022-05-10 08:28:30|11054.78|10934.78|11056.63|10936.63|11057.48|10937.48|11054.78|10934.78|10
1652171320000|2022-05-10 08:28:40|11057.95|10937.95|11060.17|10940.17|11060.17|10940.17|11057.14|10937.14|10
1652171330000|2022-05-10 08:28:50|11060.04|10940.04|11059.89|10939.89|11062.07|10942.07|11059.89|10939.89|10
1652171340000|2022-05-10 08:29:00|11061.4|10941.4|11058.39|10938.39|11061.4|10941.4|11057.59|10937.59|10
1652171350000|2022-05-10 08:29:10|11058.59|10938.59|11057.24|10937.24|11058.59|10938.59|11056.11|10936.11|10
1652171360000|2022-05-10 08:29:20|11057.64|10937.64|11059.73|10939.73|11059.73|10939.73|11057.64|10937.64|10
1652171370000|2022-05-10 08:29:30|11059.26|10939.26|11061.12|10941.12|11061.12|10941.12|11059.26|10939.26|10
1652171380000|2022-05-10 08:29:40|11061.67|10941.67|11064.57|10944.57|11064.79|10944.79|11061.67|10941.67|10
1652171390000|2022-05-10 08:29:50|11066.14|10946.14|11066.76|10946.76|11067.93|10947.93|11064.62|10944.62|10
1652171400000|2022-05-10 08:30:00|11066.79|10946.79|11066.47|10946.47|11067.33|10947.33|11065.29|10945.29|10
1652171410000|2022-05-10 08:30:10|11067.38|10947.38|11072.52|10952.52|11072.53|10952.53|11067.21|10947.21|10
1652171420000|2022-05-10 08:30:20|11072.96|10952.96|11081.48|10961.48|11081.48|10961.48|11072.96|10952.96|10
1652171430000|2022-05-10 08:30:30|11081.93|10961.93|11089.18|10969.18|11089.18|10969.18|11081.93|10961.93|10
1652171440000|2022-05-10 08:30:40|11090.91|10970.91|11093.32|10973.32|11093.32|10973.32|11090.91|10970.91|10
1652171450000|2022-05-10 08:30:50|11093.43|10973.43|11095.54|10975.54|11095.54|10975.54|11092.92|10972.92|9
1652171460000|2022-05-10 08:31:00|11095.96|10975.96|11102.65|10982.65|11103.96|10983.96|11095.96|10975.96|10
1652171470000|2022-05-10 08:31:10|11101.42|10981.42|11097.52|10977.52|11102.05|10982.05|11097.52|10977.52|10
1652171480000|2022-05-10 08:31:20|11099.66|10979.66|11095.49|10975.49|11099.66|10979.66|11095.49|10975.49|10
1652171490000|2022-05-10 08:31:30|11096.08|10976.08|11088.58|10968.58|11096.08|10976.08|11088.58|10968.58|10
1652171500000|2022-05-10 08:31:40|11086.93|10966.93|11084.2|10964.2|11087.84|10967.84|11084.04|10964.04|10
1652171510000|2022-05-10 08:31:50|11083.83|10963.83|11082.19|10962.19|11083.83|10963.83|11081.04|10961.04|10
1652171520000|2022-05-10 08:32:00|11081.37|10961.37|11081.67|10961.67|11082.31|10962.31|11081.37|10961.37|10
1652171530000|2022-05-10 08:32:10|11081.48|10961.48|11079.34|10959.34|11081.76|10961.76|11079.34|10959.34|10
1652171540000|2022-05-10 08:32:20|11078.91|10958.91|11075.57|10955.57|11078.91|10958.91|11075.01|10955.01|10
1652171550000|2022-05-10 08:32:30|11074.04|10954.04|11071.13|10951.13|11074.39|10954.39|11071.13|10951.13|10
1652171560000|2022-05-10 08:32:40|11070.11|10950.11|11064.91|10944.91|11070.11|10950.11|11064.91|10944.91|10
1652171570000|2022-05-10 08:32:50|11064.96|10944.96|11067.4|10947.4|11067.71|10947.71|11064.96|10944.96|10
1652171580000|2022-05-10 08:33:00|11067.29|10947.29|11068.34|10948.34|11068.34|10948.34|11066.63|10946.63|10
1652171590000|2022-05-10 08:33:10|11068.48|10948.48|11067|10947|11068.48|10948.48|11066.74|10946.74|10
1652171600000|2022-05-10 08:33:20|11065.87|10945.87|11061.46|10941.46|11065.87|10945.87|11061.46|10941.46|10
1652171610000|2022-05-10 08:33:30|11058.62|10938.62|11054.88|10934.88|11058.72|10938.72|11054.32|10934.32|10
1652171620000|2022-05-10 08:33:40|11053.74|10933.74|11028.86|10908.86|11053.75|10933.75|11028.86|10908.86|10
1652171630000|2022-05-10 08:33:50|11026.49|10906.49|11021.4|10901.4|11026.49|10906.49|11020.92|10900.92|10
1652171640000|2022-05-10 08:34:00|11022.13|10902.13|11020.3|10900.3|11022.13|10902.13|11019.67|10899.67|10
1652171650000|2022-05-10 08:34:10|11019.34|10899.34|11014.2|10894.2|11019.34|10899.34|11014.2|10894.2|10
1652171660000|2022-05-10 08:34:20|11013.01|10893.01|11015.5|10895.5|11015.5|10895.5|11012.95|10892.95|10
1652171670000|2022-05-10 08:34:30|11015.79|10895.79|11016.43|10896.43|11017.4|10897.4|11015.13|10895.13|10
1652171680000|2022-05-10 08:34:40|11016.59|10896.59|11020.66|10900.66|11020.66|10900.66|11016.59|10896.59|10
1652171690000|2022-05-10 08:34:50|11022.3|10902.3|11022.4|10902.4|11023.09|10903.09|11020.32|10900.32|10
1652171700000|2022-05-10 08:35:00|11026.4|10906.4|11028.26|10908.26|11028.26|10908.26|11025.64|10905.64|10
1652171710000|2022-05-10 08:35:10|11028.36|10908.36|11031.7|10911.7|11031.71|10911.71|11028.36|10908.36|10
1652171720000|2022-05-10 08:35:20|11033.66|10913.66|11038.12|10918.12|11038.12|10918.12|11033.66|10913.66|10
1652171730000|2022-05-10 08:35:30|11038.28|10918.28|11040.86|10920.86|11040.86|10920.86|11037.28|10917.28|10
1652171740000|2022-05-10 08:35:40|11042.3|10922.3|11046.21|10926.21|11046.82|10926.82|11042.3|10922.3|10
1652171750000|2022-05-10 08:35:50|11047.43|10927.43|11048.4|10928.4|11048.4|10928.4|11046.26|10926.26|10
1652171760000|2022-05-10 08:36:00|11048.14|10928.14|11051.25|10931.25|11051.25|10931.25|11048.06|10928.06|10
1652171770000|2022-05-10 08:36:10|11051.82|10931.82|11056.45|10936.45|11056.45|10936.45|11051.34|10931.34|10
1652171780000|2022-05-10 08:36:20|11057.1|10937.1|11058.93|10938.93|11059.28|10939.28|11057.1|10937.1|10
1652171790000|2022-05-10 08:36:30|11060.52|10940.52|11060.53|10940.53|11060.53|10940.53|11058.69|10938.69|10
1652171800000|2022-05-10 08:36:40|11060.88|10940.88|11054.32|10934.32|11060.92|10940.92|11054.32|10934.32|10
1652171810000|2022-05-10 08:36:50|11052.84|10932.84|11050.65|10930.65|11053.68|10933.68|11050.65|10930.65|10
1652171820000|2022-05-10 08:37:00|11050.44|10930.44|11050.69|10930.69|11051.23|10931.23|11049.29|10929.29|10
1652171830000|2022-05-10 08:37:10|11050.85|10930.85|11045.71|10925.71|11051.6|10931.6|11045.71|10925.71|10
1652171840000|2022-05-10 08:37:20|11041.37|10921.37|11033.71|10913.71|11041.46|10921.46|11033.71|10913.71|10
1652171850000|2022-05-10 08:37:30|11032.91|10912.91|11032.66|10912.66|11033.79|10913.79|11031.45|10911.45|10
1652171860000|2022-05-10 08:37:40|11033.24|10913.24|11034.77|10914.77|11034.97|10914.97|11033.24|10913.24|10
1652171870000|2022-05-10 08:37:50|11035.22|10915.22|11039.77|10919.77|11039.83|10919.83|11035.22|10915.22|10
1652171880000|2022-05-10 08:38:00|11040.1|10920.1|11038.3|10918.3|11040.47|10920.47|11038.3|10918.3|10
1652171890000|2022-05-10 08:38:10|11037.96|10917.96|11036.74|10916.74|11038.42|10918.42|11036.74|10916.74|10
1652171900000|2022-05-10 08:38:20|11036.83|10916.83|11033.41|10913.41|11037.05|10917.05|11033.41|10913.41|10
1652171910000|2022-05-10 08:38:30|11033.34|10913.34|11033.98|10913.98|11034.08|10914.08|11032.63|10912.63|10
1652171920000|2022-05-10 08:38:40|11033.24|10913.24|11042.96|10922.96|11042.96|10922.96|11033.24|10913.24|10
1652171930000|2022-05-10 08:38:50|11043.49|10923.49|11045.76|10925.76|11045.76|10925.76|11043.49|10923.49|10
1652171940000|2022-05-10 08:39:00|11047.25|10927.25|11048.42|10928.42|11048.42|10928.42|11047.04|10927.04|10
1652171950000|2022-05-10 08:39:10|11048.59|10928.59|11049.88|10929.88|11049.94|10929.94|11048.53|10928.53|10
1652171960000|2022-05-10 08:39:20|11049.44|10929.44|11048.55|10928.55|11050.59|10930.59|11048.32|10928.32|10
1652171970000|2022-05-10 08:39:30|11048.36|10928.36|11045.22|10925.22|11048.36|10928.36|11045.22|10925.22|10
1652171980000|2022-05-10 08:39:40|11045.88|10925.88|11045.36|10925.36|11046.12|10926.12|11044.68|10924.68|10
1652171990000|2022-05-10 08:39:50|11044.92|10924.92|11049.07|10929.07|11049.62|10929.62|11044.92|10924.92|10
1652172000000|2022-05-10 08:40:00|11048.62|10928.62|11050.4|10930.4|11050.4|10930.4|11048.37|10928.37|10
1652172010000|2022-05-10 08:40:10|11049.99|10929.99|11048.66|10928.66|11049.99|10929.99|11048.51|10928.51|10
1652172020000|2022-05-10 08:40:20|11048.81|10928.81|11050.35|10930.35|11050.8|10930.8|11048.56|10928.56|10
1652172030000|2022-05-10 08:40:30|11050.66|10930.66|11043.91|10923.91|11050.66|10930.66|11043.43|10923.43|10
1652172040000|2022-05-10 08:40:40|11043.48|10923.48|11038.1|10918.1|11043.48|10923.48|11038.1|10918.1|10
1652172050000|2022-05-10 08:40:50|11036.91|10916.91|11037.01|10917.01|11038.32|10918.32|11036.61|10916.61|10
1652172060000|2022-05-10 08:41:00|11036.74|10916.74|11037.33|10917.33|11037.33|10917.33|11034.93|10914.93|10
1652172070000|2022-05-10 08:41:10|11037.59|10917.59|11042.01|10922.01|11042.01|10922.01|11037.51|10917.51|10
1652172080000|2022-05-10 08:41:20|11042.34|10922.34|11035.78|10915.78|11042.34|10922.34|11035.78|10915.78|10
1652172090000|2022-05-10 08:41:30|11036.15|10916.15|11035.09|10915.09|11036.89|10916.89|11035.08|10915.08|10
1652172100000|2022-05-10 08:41:40|11035.32|10915.32|11034.87|10914.87|11035.79|10915.79|11034.87|10914.87|10
1652172110000|2022-05-10 08:41:50|11035.12|10915.12|11034.27|10914.27|11035.12|10915.12|11034.16|10914.16|10
1652172120000|2022-05-10 08:42:00|11034.68|10914.68|11034.94|10914.94|11035.27|10915.27|11034.68|10914.68|10
1652172130000|2022-05-10 08:42:10|11034.79|10914.79|11034.06|10914.06|11034.79|10914.79|11032.94|10912.94|10
1652172140000|2022-05-10 08:42:20|11034.25|10914.25|11035.91|10915.91|11035.91|10915.91|11034.25|10914.25|10
1652172150000|2022-05-10 08:42:30|11035.61|10915.61|11034.01|10914.01|11035.91|10915.91|11034|10914|10
1652172160000|2022-05-10 08:42:40|11034.09|10914.09|11037.44|10917.44|11037.44|10917.44|11034.09|10914.09|10
1652172170000|2022-05-10 08:42:50|11037.93|10917.93|11040.55|10920.55|11040.55|10920.55|11037.93|10917.93|9
1652172180000|2022-05-10 08:43:00|11041.13|10921.13|11047.22|10927.22|11047.22|10927.22|11041.13|10921.13|10
1652172190000|2022-05-10 08:43:10|11047.21|10927.21|11048.43|10928.43|11049.25|10929.25|11047.21|10927.21|10
1652172200000|2022-05-10 08:43:20|11048.47|10928.47|11043.32|10923.32|11048.65|10928.65|11043.32|10923.32|10
1652172210000|2022-05-10 08:43:30|11043.22|10923.22|11035.25|10915.25|11043.22|10923.22|11035.25|10915.25|10
1652172220000|2022-05-10 08:43:40|11036.3|10916.3|11032.45|10912.45|11036.3|10916.3|11032.45|10912.45|10
1652172230000|2022-05-10 08:43:50|11031.82|10911.82|11025.84|10905.84|11031.82|10911.82|11025.84|10905.84|10
1652172240000|2022-05-10 08:44:00|11024.23|10904.23|11020.06|10900.06|11024.23|10904.23|11020.06|10900.06|10
1652172250000|2022-05-10 08:44:10|11020.74|10900.74|11027.87|10907.87|11027.87|10907.87|11020.06|10900.06|10
1652172260000|2022-05-10 08:44:20|11028.85|10908.85|11033.49|10913.49|11033.49|10913.49|11028.85|10908.85|10
1652172270000|2022-05-10 08:44:30|11034.99|10914.99|11035.06|10915.06|11036.4|10916.4|11034.67|10914.67|10
1652172280000|2022-05-10 08:44:40|11034.91|10914.91|11034.65|10914.65|11034.91|10914.91|11033.53|10913.53|10
1652172290000|2022-05-10 08:44:50|11035.23|10915.23|11035.61|10915.61|11035.61|10915.61|11034.56|10914.56|10
1652172300000|2022-05-10 08:45:00|11035.25|10915.25|11042.07|10922.07|11042.07|10922.07|11034.64|10914.64|10
1652172310000|2022-05-10 08:45:10|11042.95|10922.95|11044.94|10924.94|11044.94|10924.94|11042.95|10922.95|10
1652172320000|2022-05-10 08:45:20|11047.29|10927.29|11047.16|10927.16|11048.38|10928.38|11046.6|10926.6|10
1652172330000|2022-05-10 08:45:30|11045.98|10925.98|11037.92|10917.92|11045.98|10925.98|11037.92|10917.92|10
1652172340000|2022-05-10 08:45:40|11037.48|10917.48|11028.71|10908.71|11037.48|10917.48|11028.71|10908.71|10
1652172350000|2022-05-10 08:45:50|11027.82|10907.82|11024.91|10904.91|11027.82|10907.82|11024.91|10904.91|10
1652172360000|2022-05-10 08:46:00|11023.73|10903.73|11015.93|10895.93|11023.73|10903.73|11015.93|10895.93|10
1652172370000|2022-05-10 08:46:10|11014.68|10894.68|11004.89|10884.89|11014.68|10894.68|11004.89|10884.89|10
1652172380000|2022-05-10 08:46:20|11004.25|10884.25|10998.79|10878.79|11004.25|10884.25|10998.79|10878.79|10
1652172390000|2022-05-10 08:46:30|10999.12|10879.12|10995.18|10875.18|10999.16|10879.16|10995.18|10875.18|10
1652172400000|2022-05-10 08:46:40|10994.3|10874.3|10994.08|10874.08|10995.49|10875.49|10993.62|10873.62|10
1652172410000|2022-05-10 08:46:50|10993.96|10873.96|10992.53|10872.53|10994.45|10874.45|10992.53|10872.53|9
1652172420000|2022-05-10 08:47:00|10993.21|10873.21|10994.15|10874.15|10994.89|10874.89|10993.21|10873.21|10
1652172430000|2022-05-10 08:47:10|10994.62|10874.62|11002.11|10882.11|11002.23|10882.23|10994.62|10874.62|10
1652172440000|2022-05-10 08:47:20|11003.08|10883.08|11008.8|10888.8|11008.83|10888.83|11003.08|10883.08|10
1652172450000|2022-05-10 08:47:30|11009.26|10889.26|11012.6|10892.6|11012.6|10892.6|11009.26|10889.26|10
1652172460000|2022-05-10 08:47:40|11012.55|10892.55|11017.76|10897.76|11017.76|10897.76|11012.55|10892.55|10
1652172470000|2022-05-10 08:47:50|11017.92|10897.92|11023.8|10903.8|11023.97|10903.97|11017.45|10897.45|10
1652172480000|2022-05-10 08:48:00|11023.51|10903.51|11030.3|10910.3|11030.3|10910.3|11023.42|10903.42|10
1652172490000|2022-05-10 08:48:10|11030.47|10910.47|11031.45|10911.45|11031.49|10911.49|11030.04|10910.04|10
1652172500000|2022-05-10 08:48:20|11030.7|10910.7|11033.66|10913.66|11033.66|10913.66|11030.7|10910.7|10
1652172510000|2022-05-10 08:48:30|11034.4|10914.4|11038.35|10918.35|11038.35|10918.35|11033.98|10913.98|10
1652172520000|2022-05-10 08:48:40|11037.39|10917.39|11042.92|10922.92|11043.26|10923.26|11037.39|10917.39|10
1652172530000|2022-05-10 08:48:50|11044.13|10924.13|11040.09|10920.09|11044.13|10924.13|11040.09|10920.09|10
1652172540000|2022-05-10 08:49:00|11039.87|10919.87|11030.78|10910.78|11039.87|10919.87|11030.78|10910.78|10
1652172550000|2022-05-10 08:49:10|11028.41|10908.41|11024.05|10904.05|11028.41|10908.41|11024.05|10904.05|10
1652172560000|2022-05-10 08:49:20|11022.85|10902.85|11014.15|10894.15|11022.85|10902.85|11014.13|10894.13|10
1652172570000|2022-05-10 08:49:30|11014|10894|11007.97|10887.97|11014|10894|11007.97|10887.97|10
1652172580000|2022-05-10 08:49:40|11007.78|10887.78|11006.93|10886.93|11007.98|10887.98|11006.93|10886.93|9
1652172590000|2022-05-10 08:49:50|11007.39|10887.39|11005.26|10885.26|11007.78|10887.78|11005.16|10885.16|10
1652172600000|2022-05-10 08:50:00|11005.14|10885.14|11004.33|10884.33|11005.14|10885.14|11003.01|10883.01|10
1652172610000|2022-05-10 08:50:10|11005.42|10885.42|11009.49|10889.49|11010.13|10890.13|11005.42|10885.42|10
1652172620000|2022-05-10 08:50:20|11009.59|10889.59|11012.33|10892.33|11012.94|10892.94|11009.43|10889.43|10
1652172630000|2022-05-10 08:50:30|11013.25|10893.25|11019.33|10899.33|11019.33|10899.33|11013.25|10893.25|10
1652172640000|2022-05-10 08:50:40|11020.22|10900.22|11025.12|10905.12|11025.12|10905.12|11020.22|10900.22|10
1652172650000|2022-05-10 08:50:50|11026.08|10906.08|11025.61|10905.61|11026.51|10906.51|11025.5|10905.5|10
1652172660000|2022-05-10 08:51:00|11025.24|10905.24|11021.14|10901.14|11025.24|10905.24|11021.14|10901.14|10
1652172670000|2022-05-10 08:51:10|11020.89|10900.89|11017.94|10897.94|11021.45|10901.45|11017.94|10897.94|10
1652172680000|2022-05-10 08:51:20|11016.2|10896.2|11011.88|10891.88|11016.48|10896.48|11011.88|10891.88|10
1652172690000|2022-05-10 08:51:30|11010.2|10890.2|11009.67|10889.67|11010.2|10890.2|11009.15|10889.15|10
1652172700000|2022-05-10 08:51:40|11009.51|10889.51|11009.91|10889.91|11010.67|10890.67|11009.51|10889.51|10
1652172710000|2022-05-10 08:51:50|11009.77|10889.77|11009.21|10889.21|11010.24|10890.24|11009.15|10889.15|10
1652172720000|2022-05-10 08:52:00|11009.2|10889.2|11006.81|10886.81|11009.2|10889.2|11006.71|10886.71|10
1652172730000|2022-05-10 08:52:10|11006.31|10886.31|11003.3|10883.3|11006.31|10886.31|11002.58|10882.58|10
1652172740000|2022-05-10 08:52:20|11004.28|10884.28|11007.73|10887.73|11007.73|10887.73|11004.28|10884.28|10
1652172750000|2022-05-10 08:52:30|11007.84|10887.84|11011.37|10891.37|11011.37|10891.37|11007.84|10887.84|10
1652172760000|2022-05-10 08:52:40|11011.56|10891.56|11010.72|10890.72|11011.89|10891.89|11010.72|10890.72|10
1652172770000|2022-05-10 08:52:50|11009.64|10889.64|11004.08|10884.08|11009.64|10889.64|11004.08|10884.08|10
1652172780000|2022-05-10 08:53:00|11003.67|10883.67|11000.17|10880.17|11003.67|10883.67|11000|10880|10
1652172790000|2022-05-10 08:53:10|11000.01|10880.01|10996.57|10876.57|11000.01|10880.01|10996.57|10876.57|10
1652172800000|2022-05-10 08:53:20|10995.67|10875.67|10994.33|10874.33|10995.67|10875.67|10994.14|10874.14|10
1652172810000|2022-05-10 08:53:30|10994.23|10874.23|10985.62|10865.62|10994.23|10874.23|10985.62|10865.62|10
1652172820000|2022-05-10 08:53:40|10984.59|10864.59|10976.77|10856.77|10984.59|10864.59|10976.77|10856.77|10
1652172830000|2022-05-10 08:53:50|10975.97|10855.97|10979.9|10859.9|10979.9|10859.9|10975.97|10855.97|10
1652172840000|2022-05-10 08:54:00|10980.09|10860.09|10980.8|10860.8|10980.8|10860.8|10980.09|10860.09|10
1652172850000|2022-05-10 08:54:10|10980.79|10860.79|10985.79|10865.79|10985.79|10865.79|10980.79|10860.79|10
1652172860000|2022-05-10 08:54:20|10987.13|10867.13|10988.21|10868.21|10988.61|10868.61|10987.13|10867.13|10
1652172870000|2022-05-10 08:54:30|10989.83|10869.83|10992.96|10872.96|10992.96|10872.96|10989.83|10869.83|10
1652172880000|2022-05-10 08:54:40|10993.56|10873.56|10995.31|10875.31|10995.31|10875.31|10993.53|10873.53|10
1652172890000|2022-05-10 08:54:50|10995.42|10875.42|10993.04|10873.04|10995.42|10875.42|10993.04|10873.04|10
1652172900000|2022-05-10 08:55:00|10992.61|10872.61|10990.07|10870.07|10992.91|10872.91|10988.78|10868.78|10
1652172910000|2022-05-10 08:55:10|10990.72|10870.72|10992.37|10872.37|10992.44|10872.44|10990.72|10870.72|10
1652172920000|2022-05-10 08:55:20|10991.94|10871.94|10991.17|10871.17|10992.91|10872.91|10991.17|10871.17|9
1652172930000|2022-05-10 08:55:30|10990.61|10870.61|10997.44|10877.44|10997.44|10877.44|10990.61|10870.61|10
1652172940000|2022-05-10 08:55:40|10998.17|10878.17|11006.66|10886.66|11006.66|10886.66|10997.68|10877.68|10
1652172950000|2022-05-10 08:55:50|11007.66|10887.66|11009.37|10889.37|11010.04|10890.04|11007.66|10887.66|10
1652172960000|2022-05-10 08:56:00|11009.09|10889.09|11011.51|10891.51|11011.51|10891.51|11009.09|10889.09|9
1652172970000|2022-05-10 08:56:10|11011.27|10891.27|11013.83|10893.83|11014.21|10894.21|11011.27|10891.27|10
1652172980000|2022-05-10 08:56:20|11014.56|10894.56|11018.69|10898.69|11018.69|10898.69|11014.56|10894.56|10
1652172990000|2022-05-10 08:56:30|11018.68|10898.68|11021.64|10901.64|11021.64|10901.64|11017.97|10897.97|10
1652173000000|2022-05-10 08:56:40|11021.72|10901.72|11021.31|10901.31|11021.72|10901.72|11020.63|10900.63|10
1652173010000|2022-05-10 08:56:50|11021.04|10901.04|11018.2|10898.2|11021.04|10901.04|11018.2|10898.2|10
1652173020000|2022-05-10 08:57:00|11018.17|10898.17|11017.9|10897.9|11018.27|10898.27|11017.2|10897.2|10
1652173030000|2022-05-10 08:57:10|11017.65|10897.65|11020.06|10900.06|11020.07|10900.07|11017.65|10897.65|10
1652173040000|2022-05-10 08:57:20|11019.78|10899.78|11021.05|10901.05|11021.9|10901.9|11019.78|10899.78|10
1652173050000|2022-05-10 08:57:30|11020.21|10900.21|11018.55|10898.55|11020.21|10900.21|11018.2|10898.2|10
1652173060000|2022-05-10 08:57:40|11018.71|10898.71|11020.2|10900.2|11020.83|10900.83|11018.71|10898.71|10
1652173070000|2022-05-10 08:57:50|11019.81|10899.81|11021.24|10901.24|11021.37|10901.37|11019.81|10899.81|10
1652173080000|2022-05-10 08:58:00|11021.22|10901.22|11022.63|10902.63|11022.63|10902.63|11021.22|10901.22|10
1652173090000|2022-05-10 08:58:10|11023.27|10903.27|11024.24|10904.24|11024.47|10904.47|11022.91|10902.91|10
1652173100000|2022-05-10 08:58:20|11024.35|10904.35|11025.55|10905.55|11025.55|10905.55|11024.35|10904.35|10
1652173110000|2022-05-10 08:58:30|11025.69|10905.69|11027.35|10907.35|11027.41|10907.41|11025.5|10905.5|10
1652173120000|2022-05-10 08:58:40|11027.29|10907.29|11025.93|10905.93|11027.33|10907.33|11025.6|10905.6|10
1652173130000|2022-05-10 08:58:50|11026.38|10906.38|11027.71|10907.71|11027.71|10907.71|11026.38|10906.38|10
1652173140000|2022-05-10 08:59:00|11027.41|10907.41|11028.89|10908.89|11028.89|10908.89|11026.78|10906.78|10
1652173150000|2022-05-10 08:59:10|11028.4|10908.4|11032.44|10912.44|11033.85|10913.85|11028.4|10908.4|10
1652173160000|2022-05-10 08:59:20|11032.55|10912.55|11027.15|10907.15|11032.55|10912.55|11027.15|10907.15|10
1652173170000|2022-05-10 08:59:30|11026.41|10906.41|11023.22|10903.22|11026.41|10906.41|11023.22|10903.22|10
1652173180000|2022-05-10 08:59:40|11023.11|10903.11|11018.87|10898.87|11023.23|10903.23|11018.87|10898.87|10
1652173190000|2022-05-10 08:59:50|11018.07|10898.07|11015.5|10895.5|11018.07|10898.07|11015.5|10895.5|10
1652173200000|2022-05-10 09:00:00|11014.51|10894.51|11014.99|10894.99|11015.27|10895.27|11014.18|10894.18|10
1652173210000|2022-05-10 09:00:10|11016.67|10896.67|11017.36|10897.36|11017.48|10897.48|11016.45|10896.45|9
1652173220000|2022-05-10 09:00:20|11017.7|10897.7|11020.98|10900.98|11020.98|10900.98|11017.7|10897.7|10
1652173230000|2022-05-10 09:00:30|11021.55|10901.55|11028.27|10908.27|11028.27|10908.27|11021.55|10901.55|10
1652173240000|2022-05-10 09:00:40|11027.95|10907.95|11029.37|10909.37|11029.37|10909.37|11027.95|10907.95|10
1652173250000|2022-05-10 09:00:50|11030.99|10910.99|11032.67|10912.67|11033.19|10913.19|11030.28|10910.28|10
1652173260000|2022-05-10 09:01:00|11032.83|10912.83|11035.98|10915.98|11035.98|10915.98|11032.83|10912.83|10
1652173270000|2022-05-10 09:01:10|11036.44|10916.44|11038.84|10918.84|11038.84|10918.84|11036.44|10916.44|9
1652173280000|2022-05-10 09:01:20|11039.27|10919.27|11040.7|10920.7|11040.7|10920.7|11038.58|10918.58|10
1652173290000|2022-05-10 09:01:30|11040.6|10920.6|11040.98|10920.98|11040.98|10920.98|11040.6|10920.6|10
1652173300000|2022-05-10 09:01:40|11040.91|10920.91|11045.21|10925.21|11045.21|10925.21|11040.91|10920.91|10
1652173310000|2022-05-10 09:01:50|11045.51|10925.51|11047.41|10927.41|11047.41|10927.41|11044.88|10924.88|10
1652173320000|2022-05-10 09:02:00|11047.9|10927.9|11047.03|10927.03|11048.76|10928.76|11047.03|10927.03|10
1652173330000|2022-05-10 09:02:10|11046.88|10926.88|11042.54|10922.54|11046.88|10926.88|11042.47|10922.47|10
1652173340000|2022-05-10 09:02:20|11042.71|10922.71|11039.17|10919.17|11042.86|10922.86|11039.17|10919.17|10
1652173350000|2022-05-10 09:02:30|11038.21|10918.21|11033.33|10913.33|11038.21|10918.21|11033.33|10913.33|10
1652173360000|2022-05-10 09:02:40|11033.5|10913.5|11030.53|10910.53|11033.5|10913.5|11029.49|10909.49|10
1652173370000|2022-05-10 09:02:50|11028.9|10908.9|11029.1|10909.1|11029.1|10909.1|11026.17|10906.17|10
1652173380000|2022-05-10 09:03:00|11028.87|10908.87|11033.9|10913.9|11034.15|10914.15|11028.87|10908.87|10
1652173390000|2022-05-10 09:03:10|11033.92|10913.92|11034.71|10914.71|11034.71|10914.71|11033.13|10913.13|10
1652173400000|2022-05-10 09:03:20|11034.97|10914.97|11036.01|10916.01|11036.01|10916.01|11034.97|10914.97|10
1652173410000|2022-05-10 09:03:30|11035.68|10915.68|11041.1|10921.1|11041.1|10921.1|11035.68|10915.68|10
1652173420000|2022-05-10 09:03:40|11041.76|10921.76|11038.35|10918.35|11041.76|10921.76|11038.35|10918.35|10
1652173430000|2022-05-10 09:03:50|11037.48|10917.48|11032.7|10912.7|11037.48|10917.48|11032.7|10912.7|10
1652173440000|2022-05-10 09:04:00|11031.23|10911.23|11021.58|10901.58|11031.23|10911.23|11021.58|10901.58|10
1652173450000|2022-05-10 09:04:10|11021.36|10901.36|11017.4|10897.4|11021.98|10901.98|11017.4|10897.4|10
1652173460000|2022-05-10 09:04:20|11017.35|10897.35|11009.94|10889.94|11017.35|10897.35|11009.94|10889.94|10
1652173470000|2022-05-10 09:04:30|11009.13|10889.13|11006.34|10886.34|11009.13|10889.13|11005.69|10885.69|10
1652173480000|2022-05-10 09:04:40|11006.32|10886.32|11001.94|10881.94|11006.32|10886.32|11001.82|10881.82|10
1652173490000|2022-05-10 09:04:50|11002.64|10882.64|11004.99|10884.99|11005.5|10885.5|11001.87|10881.87|10
1652173500000|2022-05-10 09:05:00|11004.97|10884.97|11006.67|10886.67|11006.68|10886.68|11004.76|10884.76|10
1652173510000|2022-05-10 09:05:10|11006.94|10886.94|11012.74|10892.74|11012.74|10892.74|11006.94|10886.94|10
1652173520000|2022-05-10 09:05:20|11013.77|10893.77|11017.92|10897.92|11018.61|10898.61|11013.77|10893.77|10
1652173530000|2022-05-10 09:05:30|11018.91|10898.91|11017.39|10897.39|11019.39|10899.39|11017.39|10897.39|10
1652173540000|2022-05-10 09:05:40|11017.08|10897.08|11013.96|10893.96|11017.08|10897.08|11013.96|10893.96|10
1652173550000|2022-05-10 09:05:50|11014.24|10894.24|11011.81|10891.81|11014.38|10894.38|11011.78|10891.78|10
1652173560000|2022-05-10 09:06:00|11011.37|10891.37|11012.58|10892.58|11012.71|10892.71|11011.3|10891.3|10
1652173570000|2022-05-10 09:06:10|11013.14|10893.14|11013.39|10893.39|11013.39|10893.39|11012.16|10892.16|10
1652173580000|2022-05-10 09:06:20|11013.52|10893.52|11013.45|10893.45|11014.04|10894.04|11013.33|10893.33|10
1652173590000|2022-05-10 09:06:30|11012.89|10892.89|11010.47|10890.47|11012.89|10892.89|11010.47|10890.47|10
1652173600000|2022-05-10 09:06:40|11010.52|10890.52|11009.4|10889.4|11010.89|10890.89|11009.4|10889.4|10
1652173610000|2022-05-10 09:06:50|11008.35|10888.35|11005.1|10885.1|11008.69|10888.69|11005.1|10885.1|10
1652173620000|2022-05-10 09:07:00|11004.72|10884.72|11000.56|10880.56|11004.72|10884.72|11000.56|10880.56|10
1652173630000|2022-05-10 09:07:10|11001.9|10881.9|11004.03|10884.03|11005.73|10885.73|11001.9|10881.9|10
1652173640000|2022-05-10 09:07:20|11004.17|10884.17|11003.53|10883.53|11005.58|10885.58|11003.53|10883.53|9
1652173650000|2022-05-10 09:07:30|11003.36|10883.36|10996.58|10876.58|11003.36|10883.36|10996.58|10876.58|10
1652173660000|2022-05-10 09:07:40|10996.4|10876.4|10994.09|10874.09|10996.4|10876.4|10994.09|10874.09|10
1652173670000|2022-05-10 09:07:50|10993.88|10873.88|10992.68|10872.68|10994.32|10874.32|10992.68|10872.68|10
1652173680000|2022-05-10 09:08:00|10992.23|10872.23|10992.98|10872.98|10992.98|10872.98|10991.78|10871.78|10
1652173690000|2022-05-10 09:08:10|10992.99|10872.99|10994.33|10874.33|10994.33|10874.33|10992.99|10872.99|10
1652173700000|2022-05-10 09:08:20|10993.37|10873.37|10995|10875|10995.21|10875.21|10993.37|10873.37|10
1652173710000|2022-05-10 09:08:30|10994.39|10874.39|10992.13|10872.13|10994.6|10874.6|10992.13|10872.13|10
1652173720000|2022-05-10 09:08:40|10991.94|10871.94|10990.22|10870.22|10991.94|10871.94|10989.84|10869.84|10
1652173730000|2022-05-10 09:08:50|10990.59|10870.59|10988.93|10868.93|10990.65|10870.65|10988.93|10868.93|10
1652173740000|2022-05-10 09:09:00|10988.72|10868.72|10989.47|10869.47|10989.47|10869.47|10987.16|10867.16|10
1652173750000|2022-05-10 09:09:10|10988.09|10868.09|10994.07|10874.07|10994.07|10874.07|10988.09|10868.09|10
1652173760000|2022-05-10 09:09:20|10993.99|10873.99|10993.91|10873.91|10994.25|10874.25|10993.43|10873.43|10
1652173770000|2022-05-10 09:09:30|10993.9|10873.9|11000.33|10880.33|11000.33|10880.33|10993.9|10873.9|10
1652173780000|2022-05-10 09:09:40|11000.97|10880.97|11004.61|10884.61|11005.85|10885.85|11000.97|10880.97|10
1652173790000|2022-05-10 09:09:50|11004.31|10884.31|10999.49|10879.49|11004.31|10884.31|10999.49|10879.49|10
1652173800000|2022-05-10 09:10:00|10998.14|10878.14|10996.52|10876.52|10999.54|10879.54|10996.22|10876.22|10
1652173810000|2022-05-10 09:10:10|10995.93|10875.93|11005.69|10885.69|11005.69|10885.69|10995.93|10875.93|10
1652173820000|2022-05-10 09:10:20|11007.97|10887.97|11016.69|10896.69|11016.69|10896.69|11007.6|10887.6|10
1652173830000|2022-05-10 09:10:30|11016.33|10896.33|11024.51|10904.51|11024.51|10904.51|11016.05|10896.05|10
1652173840000|2022-05-10 09:10:40|11024.47|10904.47|11025.74|10905.74|11025.74|10905.74|11024.24|10904.24|10
1652173850000|2022-05-10 09:10:50|11026.97|10906.97|11025.48|10905.48|11026.97|10906.97|11025.39|10905.39|10
1652173860000|2022-05-10 09:11:00|11026.05|10906.05|11024.99|10904.99|11026.05|10906.05|11024.76|10904.76|10
1652173870000|2022-05-10 09:11:10|11025.16|10905.16|11026.36|10906.36|11026.36|10906.36|11024.74|10904.74|10
1652173880000|2022-05-10 09:11:20|11027.3|10907.3|11029.56|10909.56|11029.69|10909.69|11027.3|10907.3|10
1652173890000|2022-05-10 09:11:30|11029.59|10909.59|11031.86|10911.86|11031.98|10911.98|11029.4|10909.4|10
1652173900000|2022-05-10 09:11:40|11032.23|10912.23|11033.76|10913.76|11033.76|10913.76|11031.91|10911.91|10
1652173910000|2022-05-10 09:11:50|11034.36|10914.36|11037.81|10917.81|11037.87|10917.87|11034.36|10914.36|10
1652173920000|2022-05-10 09:12:00|11037.79|10917.79|11040.82|10920.82|11040.82|10920.82|11037.79|10917.79|10
1652173930000|2022-05-10 09:12:10|11041.12|10921.12|11041.4|10921.4|11041.56|10921.56|11040.81|10920.81|9
1652173940000|2022-05-10 09:12:20|11041.72|10921.72|11043.75|10923.75|11043.75|10923.75|11041.72|10921.72|10
1652173950000|2022-05-10 09:12:30|11041.94|10921.94|11039.45|10919.45|11041.94|10921.94|11039.03|10919.03|10
1652173960000|2022-05-10 09:12:40|11039.4|10919.4|11042.98|10922.98|11042.98|10922.98|11039.4|10919.4|10
1652173970000|2022-05-10 09:12:50|11044.14|10924.14|11045.52|10925.52|11045.52|10925.52|11043.64|10923.64|10
1652173980000|2022-05-10 09:13:00|11045.63|10925.63|11046.6|10926.6|11046.6|10926.6|11045.63|10925.63|10
1652173990000|2022-05-10 09:13:10|11045.49|10925.49|11046.27|10926.27|11046.38|10926.38|11044.58|10924.58|10
1652174000000|2022-05-10 09:13:20|11046.11|10926.11|11046.26|10926.26|11046.75|10926.75|11045.58|10925.58|10
1652174010000|2022-05-10 09:13:30|11046.22|10926.22|11048.9|10928.9|11048.9|10928.9|11045.99|10925.99|10
1652174020000|2022-05-10 09:13:40|11048.67|10928.67|11051.01|10931.01|11051.01|10931.01|11048.67|10928.67|9
1652174030000|2022-05-10 09:13:50|11051.12|10931.12|11055.62|10935.62|11055.62|10935.62|11051.12|10931.12|10
1652174040000|2022-05-10 09:14:00|11057.15|10937.15|11057.3|10937.3|11057.58|10937.58|11056.91|10936.91|10
1652174050000|2022-05-10 09:14:10|11057.39|10937.39|11057.22|10937.22|11058.63|10938.63|11057.22|10937.22|10
1652174060000|2022-05-10 09:14:20|11056.55|10936.55|11053.92|10933.92|11056.67|10936.67|11053.92|10933.92|10
1652174070000|2022-05-10 09:14:30|11054.19|10934.19|11054.64|10934.64|11054.64|10934.64|11053.64|10933.64|10
1652174080000|2022-05-10 09:14:40|11054.34|10934.34|11053.78|10933.78|11054.53|10934.53|11053.42|10933.42|10
1652174090000|2022-05-10 09:14:50|11053.38|10933.38|11053.33|10933.33|11053.38|10933.38|11052.59|10932.59|10
1652174100000|2022-05-10 09:15:00|11053.3|10933.3|11058.12|10938.12|11058.12|10938.12|11053.3|10933.3|10
1652174110000|2022-05-10 09:15:10|11058.84|10938.84|11064.13|10944.13|11064.13|10944.13|11058.84|10938.84|10
1652174120000|2022-05-10 09:15:20|11064.09|10944.09|11067.37|10947.37|11067.7|10947.7|11064.09|10944.09|10
1652174130000|2022-05-10 09:15:30|11068.28|10948.28|11071.22|10951.22|11071.22|10951.22|11067.7|10947.7|9
1652174140000|2022-05-10 09:15:40|11069.94|10949.94|11070.86|10950.86|11070.86|10950.86|11069.36|10949.36|10
1652174150000|2022-05-10 09:15:50|11070.35|10950.35|11070.4|10950.4|11071.01|10951.01|11069.62|10949.62|10
1652174160000|2022-05-10 09:16:00|11071.07|10951.07|11070.24|10950.24|11071.32|10951.32|11070.24|10950.24|10
1652174170000|2022-05-10 09:16:10|11069.9|10949.9|11063.88|10943.88|11069.9|10949.9|11063.88|10943.88|10
1652174180000|2022-05-10 09:16:20|11063.71|10943.71|11061.68|10941.68|11063.71|10943.71|11061.68|10941.68|10
1652174190000|2022-05-10 09:16:30|11061.6|10941.6|11061.99|10941.99|11062.18|10942.18|11061.58|10941.58|9
1652174200000|2022-05-10 09:16:40|11062.09|10942.09|11061.62|10941.62|11062.51|10942.51|11061.62|10941.62|10
1652174210000|2022-05-10 09:16:50|11061.51|10941.51|11059.23|10939.23|11061.54|10941.54|11059.23|10939.23|10
1652174220000|2022-05-10 09:17:00|11058.85|10938.85|11055.08|10935.08|11058.85|10938.85|11055|10935|10
1652174230000|2022-05-10 09:17:10|11055.03|10935.03|11055.47|10935.47|11055.57|10935.57|11054.04|10934.04|10
1652174240000|2022-05-10 09:17:20|11055.32|10935.32|11051.95|10931.95|11055.45|10935.45|11051.95|10931.95|10
1652174250000|2022-05-10 09:17:30|11051.92|10931.92|11042.73|10922.73|11051.92|10931.92|11042.31|10922.31|10
1652174260000|2022-05-10 09:17:40|11041.04|10921.04|11034.45|10914.45|11041.04|10921.04|11034.45|10914.45|10
1652174270000|2022-05-10 09:17:50|11034.16|10914.16|11029.5|10909.5|11034.16|10914.16|11029.5|10909.5|10
1652174280000|2022-05-10 09:18:00|11028.82|10908.82|11025.12|10905.12|11028.82|10908.82|11025.12|10905.12|10
1652174290000|2022-05-10 09:18:10|11025.09|10905.09|11023.73|10903.73|11025.27|10905.27|11023.54|10903.54|10
1652174300000|2022-05-10 09:18:20|11023.74|10903.74|11023.9|10903.9|11024.06|10904.06|11023.13|10903.13|9
1652174310000|2022-05-10 09:18:30|11024.4|10904.4|11019.95|10899.95|11024.4|10904.4|11019.95|10899.95|10
1652174320000|2022-05-10 09:18:40|11020.08|10900.08|11016.9|10896.9|11020.75|10900.75|11016.9|10896.9|10
1652174330000|2022-05-10 09:18:50|11017.07|10897.07|11015.37|10895.37|11017.07|10897.07|11014.77|10894.77|10
1652174340000|2022-05-10 09:19:00|11015.24|10895.24|11015.09|10895.09|11016.45|10896.45|11015.09|10895.09|10
1652174350000|2022-05-10 09:19:10|11014.32|10894.32|11016.3|10896.3|11016.69|10896.69|11014.32|10894.32|10
1652174360000|2022-05-10 09:19:20|11016.39|10896.39|11015.78|10895.78|11016.79|10896.79|11015.7|10895.7|9
1652174370000|2022-05-10 09:19:30|11015.7|10895.7|11018.53|10898.53|11018.53|10898.53|11015.32|10895.32|10
1652174380000|2022-05-10 09:19:40|11019.84|10899.84|11021.67|10901.67|11021.67|10901.67|11019.84|10899.84|9
1652174390000|2022-05-10 09:19:50|11022.05|10902.05|11022.17|10902.17|11022.77|10902.77|11021.85|10901.85|9
1652174400000|2022-05-10 09:20:00|11022.05|10902.05|11023.39|10903.39|11023.82|10903.82|11022.05|10902.05|10
1652174410000|2022-05-10 09:20:10|11023.09|10903.09|11021.24|10901.24|11024.09|10904.09|11021.24|10901.24|10
1652174420000|2022-05-10 09:20:20|11021.17|10901.17|11017.74|10897.74|11021.17|10901.17|11017.74|10897.74|10
1652174430000|2022-05-10 09:20:30|11017.53|10897.53|11014.51|10894.51|11017.53|10897.53|11014.51|10894.51|10
1652174440000|2022-05-10 09:20:40|11014.99|10894.99|11017.64|10897.64|11017.65|10897.65|11014.52|10894.52|10
1652174450000|2022-05-10 09:20:50|11017.96|10897.96|11012.94|10892.94|11018.62|10898.62|11012.94|10892.94|10
1652174460000|2022-05-10 09:21:00|11012.77|10892.77|11007.95|10887.95|11012.77|10892.77|11007.95|10887.95|10
1652174470000|2022-05-10 09:21:10|11005.76|10885.76|11001.3|10881.3|11005.76|10885.76|11001.01|10881.01|10
1652174480000|2022-05-10 09:21:20|11000.45|10880.45|10996.13|10876.13|11000.48|10880.48|10996.13|10876.13|10
1652174490000|2022-05-10 09:21:30|10996.16|10876.16|10993.03|10873.03|10996.16|10876.16|10993.03|10873.03|10
1652174500000|2022-05-10 09:21:40|10992.83|10872.83|10990.07|10870.07|10993.06|10873.06|10990.07|10870.07|10
1652174510000|2022-05-10 09:21:50|10989.52|10869.52|10986.51|10866.51|10990.05|10870.05|10986.51|10866.51|10
1652174520000|2022-05-10 09:22:00|10986.1|10866.1|10977.77|10857.77|10986.1|10866.1|10977.45|10857.45|10
1652174530000|2022-05-10 09:22:10|10976.66|10856.66|10972.67|10852.67|10976.66|10856.66|10972.67|10852.67|10
1652174540000|2022-05-10 09:22:20|10972.1|10852.1|10966.57|10846.57|10972.1|10852.1|10966.57|10846.57|10
1652174550000|2022-05-10 09:22:30|10966.33|10846.33|10954.79|10834.79|10966.33|10846.33|10954.79|10834.79|10
1652174560000|2022-05-10 09:22:40|10954.46|10834.46|10949.28|10829.28|10954.46|10834.46|10949.28|10829.28|10
1652174570000|2022-05-10 09:22:50|10949.89|10829.89|10948.09|10828.09|10949.89|10829.89|10947.53|10827.53|10
1652174580000|2022-05-10 09:23:00|10947.71|10827.71|10947.79|10827.79|10948.34|10828.34|10947.62|10827.62|8
1652174590000|2022-05-10 09:23:10|10947.57|10827.57|10949.1|10829.1|10949.24|10829.24|10946.69|10826.69|10
1652174600000|2022-05-10 09:23:20|10949.08|10829.08|10952.36|10832.36|10952.65|10832.65|10949.08|10829.08|10
1652174610000|2022-05-10 09:23:30|10954.54|10834.54|10957.59|10837.59|10957.59|10837.59|10953.96|10833.96|10
1652174620000|2022-05-10 09:23:40|10955.59|10835.59|10958.29|10838.29|10959.36|10839.36|10955.59|10835.59|10
1652174630000|2022-05-10 09:23:50|10958.73|10838.73|10960.32|10840.32|10960.49|10840.49|10958.73|10838.73|10
1652174640000|2022-05-10 09:24:00|10960.12|10840.12|10957.04|10837.04|10960.29|10840.29|10956.99|10836.99|10
1652174650000|2022-05-10 09:24:10|10955.94|10835.94|10955.05|10835.05|10956.06|10836.06|10954.83|10834.83|10
1652174660000|2022-05-10 09:24:20|10954.73|10834.73|10954.21|10834.21|10956.02|10836.02|10954.06|10834.06|10
1652174670000|2022-05-10 09:24:30|10952.59|10832.59|10945.6|10825.6|10952.59|10832.59|10945.44|10825.44|10
1652174680000|2022-05-10 09:24:40|10942.59|10822.59|10933.59|10813.59|10942.59|10822.59|10933.59|10813.59|10
1652174690000|2022-05-10 09:24:50|10932.38|10812.38|10927.39|10807.39|10932.38|10812.38|10926.39|10806.39|10
1652174700000|2022-05-10 09:25:00|10926.6|10806.6|10926.66|10806.66|10926.91|10806.91|10925.35|10805.35|10
1652174710000|2022-05-10 09:25:10|10928.01|10808.01|10931.01|10811.01|10931.95|10811.95|10926.48|10806.48|10
1652174720000|2022-05-10 09:25:20|10931|10811|10932.46|10812.46|10932.46|10812.46|10930.15|10810.15|10
1652174730000|2022-05-10 09:25:30|10932.79|10812.79|10927.43|10807.43|10933.26|10813.26|10927.43|10807.43|10
1652174740000|2022-05-10 09:25:40|10924.51|10804.51|10922.89|10802.89|10925.88|10805.88|10922.42|10802.42|10
1652174750000|2022-05-10 09:25:50|10923.1|10803.1|10918.56|10798.56|10923.1|10803.1|10918.26|10798.26|10
1652174760000|2022-05-10 09:26:00|10917.79|10797.79|10916.16|10796.16|10917.79|10797.79|10916.16|10796.16|10
1652174770000|2022-05-10 09:26:10|10916.27|10796.27|10917.89|10797.89|10917.89|10797.89|10916.15|10796.15|10
1652174780000|2022-05-10 09:26:20|10918.37|10798.37|10921.11|10801.11|10921.35|10801.35|10918.37|10798.37|10
1652174790000|2022-05-10 09:26:30|10921.28|10801.28|10920.76|10800.76|10921.57|10801.57|10920.35|10800.35|10
1652174800000|2022-05-10 09:26:40|10920.82|10800.82|10920.26|10800.26|10921.05|10801.05|10920.26|10800.26|10
1652174810000|2022-05-10 09:26:50|10920.4|10800.4|10921.84|10801.84|10921.84|10801.84|10919.85|10799.85|10
1652174820000|2022-05-10 09:27:00|10921.77|10801.77|10923.43|10803.43|10924.86|10804.86|10920.5|10800.5|10
1652174830000|2022-05-10 09:27:10|10924.58|10804.58|10914.39|10794.39|10924.58|10804.58|10914.39|10794.39|10
1652174840000|2022-05-10 09:27:20|10912.6|10792.6|10906.69|10786.69|10912.6|10792.6|10906.69|10786.69|10
1652174850000|2022-05-10 09:27:30|10906.18|10786.18|10900.6|10780.6|10906.18|10786.18|10900.6|10780.6|10
1652174860000|2022-05-10 09:27:40|10899.34|10779.34|10901|10781|10901.8|10781.8|10898.57|10778.57|10
1652174870000|2022-05-10 09:27:50|10899.76|10779.76|10898.14|10778.14|10899.76|10779.76|10897.88|10777.88|10
1652174880000|2022-05-10 09:28:00|10898.22|10778.22|10899.29|10779.29|10899.29|10779.29|10897.84|10777.84|10
1652174890000|2022-05-10 09:28:10|10899.26|10779.26|10897.79|10777.79|10899.72|10779.72|10897.79|10777.79|10
1652174900000|2022-05-10 09:28:20|10897.76|10777.76|10896.64|10776.64|10898.7|10778.7|10896.64|10776.64|10
1652174910000|2022-05-10 09:28:30|10896.77|10776.77|10895.55|10775.55|10896.77|10776.77|10895.55|10775.55|10
1652174920000|2022-05-10 09:28:40|10895.75|10775.75|10893.73|10773.73|10895.75|10775.75|10893.73|10773.73|9
1652174930000|2022-05-10 09:28:50|10892.08|10772.08|10891.48|10771.48|10892.08|10772.08|10888.08|10768.08|10
1652174940000|2022-05-10 09:29:00|10892|10772|10886.53|10766.53|10892|10772|10886.53|10766.53|10
1652174950000|2022-05-10 09:29:10|10886.11|10766.11|10887.11|10767.11|10888.27|10768.27|10885.82|10765.82|10
1652174960000|2022-05-10 09:29:20|10886.93|10766.93|10884.4|10764.4|10887.14|10767.14|10884.4|10764.4|10
1652174970000|2022-05-10 09:29:30|10885.33|10765.33|10884.32|10764.32|10885.89|10765.89|10884.24|10764.24|10
1652174980000|2022-05-10 09:29:40|10884.47|10764.47|10876.85|10756.85|10884.6|10764.6|10876.85|10756.85|10
1652174990000|2022-05-10 09:29:50|10876.05|10756.05|10872.21|10752.21|10876.05|10756.05|10871.8|10751.8|10
1652175000000|2022-05-10 09:30:00|10872.05|10752.05|10872.1|10752.1|10872.14|10752.14|10870.74|10750.74|10
1652175010000|2022-05-10 09:30:10|10872.67|10752.67|10878.26|10758.26|10878.26|10758.26|10872.67|10752.67|10
1652175020000|2022-05-10 09:30:20|10878.14|10758.14|10878.39|10758.39|10878.9|10758.9|10876.98|10756.98|10
1652175030000|2022-05-10 09:30:30|10878.66|10758.66|10879.47|10759.47|10879.51|10759.51|10877.78|10757.78|10
1652175040000|2022-05-10 09:30:40|10879.55|10759.55|10879.6|10759.6|10880.41|10760.41|10879.47|10759.47|10
1652175050000|2022-05-10 09:30:50|10880.31|10760.31|10884.28|10764.28|10884.35|10764.35|10880.31|10760.31|10
1652175060000|2022-05-10 09:31:00|10884.53|10764.53|10882.39|10762.39|10885.42|10765.42|10882.39|10762.39|10
1652175070000|2022-05-10 09:31:10|10881.59|10761.59|10870.2|10750.2|10882.57|10762.57|10870.2|10750.2|10
1652175080000|2022-05-10 09:31:20|10869.42|10749.42|10865.4|10745.4|10869.42|10749.42|10864.26|10744.26|10
1652175090000|2022-05-10 09:31:30|10863.64|10743.64|10859.33|10739.33|10863.64|10743.64|10859.33|10739.33|10
1652175100000|2022-05-10 09:31:40|10858.82|10738.82|10848.78|10728.78|10858.82|10738.82|10848.78|10728.78|10
1652175110000|2022-05-10 09:31:50|10847.28|10727.28|10847.51|10727.51|10847.85|10727.85|10846.69|10726.69|10
1652175120000|2022-05-10 09:32:00|10846.86|10726.86|10846.9|10726.9|10848.13|10728.13|10846.86|10726.86|10
1652175130000|2022-05-10 09:32:10|10847.12|10727.12|10852.88|10732.88|10852.88|10732.88|10847.12|10727.12|9
1652175140000|2022-05-10 09:32:20|10854.05|10734.05|10859.54|10739.54|10860.15|10740.15|10854.05|10734.05|10
1652175150000|2022-05-10 09:32:30|10860.53|10740.53|10863.82|10743.82|10863.82|10743.82|10860.32|10740.32|10
1652175160000|2022-05-10 09:32:40|10862.83|10742.83|10861.47|10741.47|10862.83|10742.83|10860|10740|10
1652175170000|2022-05-10 09:32:50|10861.24|10741.24|10858.74|10738.74|10861.73|10741.73|10858.39|10738.39|10
1652175180000|2022-05-10 09:33:00|10858.9|10738.9|10863.63|10743.63|10863.63|10743.63|10858.9|10738.9|9
1652175190000|2022-05-10 09:33:10|10864.05|10744.05|10865.81|10745.81|10866.42|10746.42|10864.05|10744.05|10
1652175200000|2022-05-10 09:33:20|10866.59|10746.59|10870.61|10750.61|10870.85|10750.85|10866.59|10746.59|10
1652175210000|2022-05-10 09:33:30|10871.66|10751.66|10869.05|10749.05|10873.78|10753.78|10869.05|10749.05|10
1652175220000|2022-05-10 09:33:40|10868.17|10748.17|10863.81|10743.81|10868.21|10748.21|10863.81|10743.81|10
1652175230000|2022-05-10 09:33:50|10864.12|10744.12|10853.8|10733.8|10864.12|10744.12|10853.8|10733.8|10
1652175240000|2022-05-10 09:34:00|10855.53|10735.53|10853.24|10733.24|10855.53|10735.53|10850.99|10730.99|10
1652175250000|2022-05-10 09:34:10|10853.34|10733.34|10860.58|10740.58|10860.58|10740.58|10852.41|10732.41|10
1652175260000|2022-05-10 09:34:20|10860.9|10740.9|10864.06|10744.06|10864.92|10744.92|10860.9|10740.9|10
1652175270000|2022-05-10 09:34:30|10866.12|10746.12|10869.44|10749.44|10869.79|10749.79|10866.12|10746.12|10
1652175280000|2022-05-10 09:34:40|10869.19|10749.19|10869.47|10749.47|10869.8|10749.8|10869.1|10749.1|10
1652175290000|2022-05-10 09:34:50|10869.21|10749.21|10872.11|10752.11|10872.11|10752.11|10869.21|10749.21|10
1652175300000|2022-05-10 09:35:00|10871.96|10751.96|10874.84|10754.84|10874.84|10754.84|10871.96|10751.96|10
1652175310000|2022-05-10 09:35:10|10875.54|10755.54|10875.99|10755.99|10876.04|10756.04|10874.79|10754.79|10
1652175320000|2022-05-10 09:35:20|10875.97|10755.97|10882.08|10762.08|10882.08|10762.08|10875.97|10755.97|10
1652175330000|2022-05-10 09:35:30|10882.21|10762.21|10880.76|10760.76|10882.57|10762.57|10880.75|10760.75|10
1652175340000|2022-05-10 09:35:40|10880.32|10760.32|10875.1|10755.1|10880.32|10760.32|10875.1|10755.1|10
1652175350000|2022-05-10 09:35:50|10874.81|10754.81|10869.67|10749.67|10876.02|10756.02|10869.67|10749.67|10
1652175360000|2022-05-10 09:36:00|10869.07|10749.07|10870.99|10750.99|10870.99|10750.99|10868.76|10748.76|10
1652175370000|2022-05-10 09:36:10|10871.78|10751.78|10873.2|10753.2|10874.65|10754.65|10871.78|10751.78|10
1652175380000|2022-05-10 09:36:20|10871.92|10751.92|10872.53|10752.53|10872.53|10752.53|10869.67|10749.67|10
1652175390000|2022-05-10 09:36:30|10872.58|10752.58|10878.01|10758.01|10878.01|10758.01|10872.55|10752.55|9
1652175400000|2022-05-10 09:36:40|10879.12|10759.12|10887.98|10767.98|10887.98|10767.98|10878.5|10758.5|10
1652175410000|2022-05-10 09:36:50|10888.06|10768.06|10896.71|10776.71|10896.71|10776.71|10888.06|10768.06|10
1652175420000|2022-05-10 09:37:00|10896.14|10776.14|10903.18|10783.18|10903.18|10783.18|10896.14|10776.14|10
1652175430000|2022-05-10 09:37:10|10903.55|10783.55|10908.94|10788.94|10908.94|10788.94|10903.55|10783.55|10
1652175440000|2022-05-10 09:37:20|10911.04|10791.04|10918.89|10798.89|10918.89|10798.89|10911.04|10791.04|10
1652175450000|2022-05-10 09:37:30|10918.91|10798.91|10925.83|10805.83|10926.05|10806.05|10918.91|10798.91|10
1652175460000|2022-05-10 09:37:40|10926.1|10806.1|10933.59|10813.59|10933.59|10813.59|10926.1|10806.1|10
1652175470000|2022-05-10 09:37:50|10933.58|10813.58|10934.13|10814.13|10934.13|10814.13|10932.78|10812.78|10
1652175480000|2022-05-10 09:38:00|10933.98|10813.98|10935.09|10815.09|10935.09|10815.09|10933.98|10813.98|10
1652175490000|2022-05-10 09:38:10|10935.52|10815.52|10932.43|10812.43|10936.21|10816.21|10932.43|10812.43|10
1652175500000|2022-05-10 09:38:20|10931.75|10811.75|10928.26|10808.26|10931.75|10811.75|10928.26|10808.26|10
1652175510000|2022-05-10 09:38:30|10928.75|10808.75|10932.84|10812.84|10935|10815|10927.44|10807.44|10
1652175520000|2022-05-10 09:38:40|10935.41|10815.41|10939.2|10819.2|10939.2|10819.2|10935.23|10815.23|10
1652175530000|2022-05-10 09:38:50|10939.75|10819.75|10946.66|10826.66|10946.66|10826.66|10939.75|10819.75|10
1652175540000|2022-05-10 09:39:00|10947.38|10827.38|10949.63|10829.63|10949.63|10829.63|10947.38|10827.38|9
1652175550000|2022-05-10 09:39:10|10949.54|10829.54|10950.26|10830.26|10950.26|10830.26|10948.63|10828.63|10
1652175560000|2022-05-10 09:39:20|10951.32|10831.32|10950.74|10830.74|10951.93|10831.93|10950.74|10830.74|10
1652175570000|2022-05-10 09:39:30|10949.75|10829.75|10944.67|10824.67|10949.75|10829.75|10944.67|10824.67|10
1652175580000|2022-05-10 09:39:40|10943.99|10823.99|10943.21|10823.21|10943.99|10823.99|10942.97|10822.97|10
1652175590000|2022-05-10 09:39:50|10943.48|10823.48|10944.6|10824.6|10944.83|10824.83|10942.7|10822.7|10
1652175600000|2022-05-10 09:40:00|10944.88|10824.88|10955|10835|10955|10835|10944.68|10824.68|10
1652175610000|2022-05-10 09:40:10|10956.54|10836.54|10962.84|10842.84|10962.84|10842.84|10956.54|10836.54|10
1652175620000|2022-05-10 09:40:20|10963.15|10843.15|10960.63|10840.63|10963.21|10843.21|10960.63|10840.63|10
1652175630000|2022-05-10 09:40:30|10960.37|10840.37|10961.46|10841.46|10961.67|10841.67|10959.54|10839.54|10
1652175640000|2022-05-10 09:40:40|10960.34|10840.34|10959.01|10839.01|10960.36|10840.36|10958.25|10838.25|10
1652175650000|2022-05-10 09:40:50|10959.25|10839.25|10958.25|10838.25|10960.25|10840.25|10958.06|10838.06|10
1652175660000|2022-05-10 09:41:00|10957.69|10837.69|10956.85|10836.85|10958.78|10838.78|10956.85|10836.85|10
1652175670000|2022-05-10 09:41:10|10956.03|10836.03|10957.94|10837.94|10957.94|10837.94|10955.68|10835.68|8
1652175680000|2022-05-10 09:41:20|10957.89|10837.89|10958.05|10838.05|10958.54|10838.54|10956.67|10836.67|10
1652175690000|2022-05-10 09:41:30|10957.79|10837.79|10954.03|10834.03|10957.79|10837.79|10953.46|10833.46|10
1652175700000|2022-05-10 09:41:40|10954.13|10834.13|10954.18|10834.18|10954.5|10834.5|10953.21|10833.21|10
1652175710000|2022-05-10 09:41:50|10954.01|10834.01|10954.99|10834.99|10955.58|10835.58|10953.35|10833.35|10
1652175720000|2022-05-10 09:42:00|10955.01|10835.01|10962.8|10842.8|10962.8|10842.8|10955.01|10835.01|10
1652175730000|2022-05-10 09:42:10|10963.24|10843.24|10968.76|10848.76|10968.96|10848.96|10963.24|10843.24|10
1652175740000|2022-05-10 09:42:20|10968.42|10848.42|10966.95|10846.95|10968.59|10848.59|10966.95|10846.95|10
1652175750000|2022-05-10 09:42:30|10967.28|10847.28|10964.61|10844.61|10967.28|10847.28|10964.22|10844.22|10
1652175760000|2022-05-10 09:42:40|10964.69|10844.69|10962.59|10842.59|10964.69|10844.69|10962.59|10842.59|10
1652175770000|2022-05-10 09:42:50|10962.49|10842.49|10961.62|10841.62|10962.61|10842.61|10961.49|10841.49|10
1652175780000|2022-05-10 09:43:00|10961.42|10841.42|10957.95|10837.95|10961.67|10841.67|10957.95|10837.95|10
1652175790000|2022-05-10 09:43:10|10957.33|10837.33|10951.5|10831.5|10957.33|10837.33|10951.48|10831.48|10
1652175800000|2022-05-10 09:43:20|10951.85|10831.85|10942.05|10822.05|10951.85|10831.85|10942.05|10822.05|10
1652175810000|2022-05-10 09:43:30|10940.5|10820.5|10933.77|10813.77|10940.5|10820.5|10933.77|10813.77|10
1652175820000|2022-05-10 09:43:40|10932.99|10812.99|10924.77|10804.77|10932.99|10812.99|10924.42|10804.42|10
1652175830000|2022-05-10 09:43:50|10924.41|10804.41|10922.81|10802.81|10924.41|10804.41|10922.67|10802.67|9
1652175840000|2022-05-10 09:44:00|10922.72|10802.72|10924.06|10804.06|10924.06|10804.06|10922.72|10802.72|10
1652175850000|2022-05-10 09:44:10|10924.37|10804.37|10922.85|10802.85|10924.37|10804.37|10922.85|10802.85|10
1652175860000|2022-05-10 09:44:20|10923.96|10803.96|10928.07|10808.07|10928.07|10808.07|10923.77|10803.77|10
1652175870000|2022-05-10 09:44:30|10928.46|10808.46|10928.49|10808.49|10928.49|10808.49|10927.85|10807.85|10
1652175880000|2022-05-10 09:44:40|10928.1|10808.1|10930.16|10810.16|10931.53|10811.53|10928.1|10808.1|10
1652175890000|2022-05-10 09:44:50|10929.34|10809.34|10926.45|10806.45|10929.34|10809.34|10926.45|10806.45|10
1652175900000|2022-05-10 09:45:00|10926.64|10806.64|10921.78|10801.78|10926.64|10806.64|10921.78|10801.78|10
1652175910000|2022-05-10 09:45:10|10920.74|10800.74|10924.2|10804.2|10924.22|10804.22|10920.74|10800.74|10
1652175920000|2022-05-10 09:45:20|10923.61|10803.61|10923.55|10803.55|10923.99|10803.99|10923.15|10803.15|10
1652175930000|2022-05-10 09:45:30|10923.48|10803.48|10921.49|10801.49|10923.48|10803.48|10920.07|10800.07|10
1652175940000|2022-05-10 09:45:40|10920.47|10800.47|10908.7|10788.7|10920.47|10800.47|10908.7|10788.7|10
1652175950000|2022-05-10 09:45:50|10907.86|10787.86|10901.63|10781.63|10908.16|10788.16|10901.63|10781.63|10
1652175960000|2022-05-10 09:46:00|10900.82|10780.82|10895.03|10775.03|10900.82|10780.82|10895.03|10775.03|10
1652175970000|2022-05-10 09:46:10|10895.46|10775.46|10895.96|10775.96|10895.96|10775.96|10894.85|10774.85|10
1652175980000|2022-05-10 09:46:20|10896.02|10776.02|10894.39|10774.39|10896.16|10776.16|10894.39|10774.39|10
1652175990000|2022-05-10 09:46:30|10894.97|10774.97|10897.88|10777.88|10897.97|10777.97|10894.12|10774.12|10
1652176000000|2022-05-10 09:46:40|10898.33|10778.33|10899.75|10779.75|10900.68|10780.68|10898.33|10778.33|10
1652176010000|2022-05-10 09:46:50|10899.54|10779.54|10897.24|10777.24|10899.57|10779.57|10896.8|10776.8|10
1652176020000|2022-05-10 09:47:00|10897.27|10777.27|10897.85|10777.85|10897.85|10777.85|10896.56|10776.56|10
1652176030000|2022-05-10 09:47:10|10898.34|10778.34|10901.09|10781.09|10901.09|10781.09|10898.34|10778.34|10
1652176040000|2022-05-10 09:47:20|10901.33|10781.33|10899.73|10779.73|10902.01|10782.01|10899.58|10779.58|10
1652176050000|2022-05-10 09:47:30|10900|10780|10901.09|10781.09|10901.16|10781.16|10899.95|10779.95|10
1652176060000|2022-05-10 09:47:40|10900.69|10780.69|10901.1|10781.1|10901.1|10781.1|10900.55|10780.55|10
1652176070000|2022-05-10 09:47:50|10901.29|10781.29|10901.92|10781.92|10901.92|10781.92|10901.08|10781.08|10
1652176080000|2022-05-10 09:48:00|10902.16|10782.16|10902.16|10782.16|10903.01|10783.01|10901.28|10781.28|10
1652176090000|2022-05-10 09:48:10|10902.28|10782.28|10903.67|10783.67|10903.67|10783.67|10902.1|10782.1|10
1652176100000|2022-05-10 09:48:20|10903.21|10783.21|10903.93|10783.93|10904.07|10784.07|10903.21|10783.21|9
1652176110000|2022-05-10 09:48:30|10905.59|10785.59|10904.98|10784.98|10905.59|10785.59|10903.96|10783.96|10
1652176120000|2022-05-10 09:48:40|10905.05|10785.05|10905.43|10785.43|10906.34|10786.34|10904.71|10784.71|10
1652176130000|2022-05-10 09:48:50|10906.12|10786.12|10904.41|10784.41|10906.12|10786.12|10904.41|10784.41|10
1652176140000|2022-05-10 09:49:00|10904.16|10784.16|10902.78|10782.78|10904.16|10784.16|10902.04|10782.04|10
1652176150000|2022-05-10 09:49:10|10903.17|10783.17|10911.3|10791.3|10911.3|10791.3|10903.17|10783.17|10
1652176160000|2022-05-10 09:49:20|10911.08|10791.08|10917.04|10797.04|10917.04|10797.04|10911.08|10791.08|10
1652176170000|2022-05-10 09:49:30|10917.77|10797.77|10923.97|10803.97|10923.97|10803.97|10917.77|10797.77|10
1652176180000|2022-05-10 09:49:40|10925.21|10805.21|10933.67|10813.67|10933.67|10813.67|10924.76|10804.76|10
1652176190000|2022-05-10 09:49:50|10934.77|10814.77|10932.2|10812.2|10935.06|10815.06|10932.2|10812.2|10
1652176200000|2022-05-10 09:50:00|10931.56|10811.56|10934.66|10814.66|10934.79|10814.79|10931.56|10811.56|10
1652176210000|2022-05-10 09:50:10|10934.9|10814.9|10932.87|10812.87|10935.64|10815.64|10932.87|10812.87|10
1652176220000|2022-05-10 09:50:20|10932.67|10812.67|10930.59|10810.59|10932.98|10812.98|10930.59|10810.59|10
1652176230000|2022-05-10 09:50:30|10929.6|10809.6|10925.26|10805.26|10929.6|10809.6|10925.26|10805.26|10
1652176240000|2022-05-10 09:50:40|10925|10805|10920.21|10800.21|10925|10805|10920|10800|10
1652176250000|2022-05-10 09:50:50|10920.46|10800.46|10918.18|10798.18|10920.46|10800.46|10918.18|10798.18|10
1652176260000|2022-05-10 09:51:00|10917.36|10797.36|10912.33|10792.33|10917.36|10797.36|10912.33|10792.33|10
1652176270000|2022-05-10 09:51:10|10911.82|10791.82|10908.34|10788.34|10911.82|10791.82|10908.34|10788.34|10
1652176280000|2022-05-10 09:51:20|10908.31|10788.31|10908.75|10788.75|10909.02|10789.02|10908.31|10788.31|10
1652176290000|2022-05-10 09:51:30|10909.02|10789.02|10911.2|10791.2|10911.2|10791.2|10909.02|10789.02|10
1652176300000|2022-05-10 09:51:40|10910.96|10790.96|10909.49|10789.49|10910.96|10790.96|10909.49|10789.49|10
1652176310000|2022-05-10 09:51:50|10908.93|10788.93|10908.61|10788.61|10909.76|10789.76|10908.61|10788.61|10
1652176320000|2022-05-10 09:52:00|10908.57|10788.57|10905.54|10785.54|10908.57|10788.57|10905.54|10785.54|10
1652176330000|2022-05-10 09:52:10|10905.34|10785.34|10901.17|10781.17|10905.34|10785.34|10901.17|10781.17|10
1652176340000|2022-05-10 09:52:20|10900.79|10780.79|10902.61|10782.61|10902.61|10782.61|10900.71|10780.71|10
1652176350000|2022-05-10 09:52:30|10903.34|10783.34|10904.94|10784.94|10904.99|10784.99|10902.8|10782.8|10
1652176360000|2022-05-10 09:52:40|10904.58|10784.58|10903.17|10783.17|10904.83|10784.83|10903.05|10783.05|10
1652176370000|2022-05-10 09:52:50|10902.54|10782.54|10898.49|10778.49|10902.64|10782.64|10898.49|10778.49|10
1652176380000|2022-05-10 09:53:00|10898.39|10778.39|10900.08|10780.08|10900.08|10780.08|10897.83|10777.83|10
1652176390000|2022-05-10 09:53:10|10900.1|10780.1|10901.08|10781.08|10901.09|10781.09|10900.01|10780.01|10
1652176400000|2022-05-10 09:53:20|10901.11|10781.11|10902.53|10782.53|10902.74|10782.74|10901.11|10781.11|10
1652176410000|2022-05-10 09:53:30|10902.65|10782.65|10904.85|10784.85|10904.85|10784.85|10902.65|10782.65|10
1652176420000|2022-05-10 09:53:40|10905.28|10785.28|10907.48|10787.48|10907.48|10787.48|10905.27|10785.27|10
1652176430000|2022-05-10 09:53:50|10907.65|10787.65|10908.99|10788.99|10908.99|10788.99|10907.28|10787.28|10
1652176440000|2022-05-10 09:54:00|10909.34|10789.34|10910.46|10790.46|10910.53|10790.53|10909.34|10789.34|10
1652176450000|2022-05-10 09:54:10|10910.12|10790.12|10907.9|10787.9|10910.41|10790.41|10907.9|10787.9|10
1652176460000|2022-05-10 09:54:20|10907.93|10787.93|10897.57|10777.57|10907.93|10787.93|10897.57|10777.57|10
1652176470000|2022-05-10 09:54:30|10894.98|10774.98|10888.67|10768.67|10895.07|10775.07|10888.67|10768.67|10
1652176480000|2022-05-10 09:54:40|10888.78|10768.78|10884.7|10764.7|10889.22|10769.22|10884.7|10764.7|10
1652176490000|2022-05-10 09:54:50|10884.67|10764.67|10883.78|10763.78|10884.67|10764.67|10883.44|10763.44|10
1652176500000|2022-05-10 09:55:00|10882.64|10762.64|10878.93|10758.93|10882.98|10762.98|10876.9|10756.9|10
1652176510000|2022-05-10 09:55:10|10879.19|10759.19|10877.24|10757.24|10879.28|10759.28|10874.98|10754.98|10
1652176520000|2022-05-10 09:55:20|10876.99|10756.99|10876.45|10756.45|10876.99|10756.99|10876.04|10756.04|10
1652176530000|2022-05-10 09:55:30|10876.59|10756.59|10876.78|10756.78|10877.54|10757.54|10876.25|10756.25|10
1652176540000|2022-05-10 09:55:40|10876.92|10756.92|10876.03|10756.03|10878.23|10758.23|10876.03|10756.03|10
1652176550000|2022-05-10 09:55:50|10876.21|10756.21|10880.28|10760.28|10880.28|10760.28|10876.11|10756.11|10
1652176560000|2022-05-10 09:56:00|10880.08|10760.08|10881.87|10761.87|10882.1|10762.1|10879.29|10759.29|10
1652176570000|2022-05-10 09:56:10|10882.38|10762.38|10884.75|10764.75|10884.75|10764.75|10882.38|10762.38|10
1652176580000|2022-05-10 09:56:20|10884.63|10764.63|10885.7|10765.7|10886.94|10766.94|10884.63|10764.63|10
1652176590000|2022-05-10 09:56:30|10886.58|10766.58|10886.15|10766.15|10889.03|10769.03|10885.07|10765.07|10
1652176600000|2022-05-10 09:56:40|10885.92|10765.92|10883.05|10763.05|10886.38|10766.38|10882.22|10762.22|10
1652176610000|2022-05-10 09:56:50|10880.82|10760.82|10881.92|10761.92|10882.22|10762.22|10880.59|10760.59|10
1652176620000|2022-05-10 09:57:00|10881.68|10761.68|10880.5|10760.5|10881.75|10761.75|10880.42|10760.42|9
1652176630000|2022-05-10 09:57:10|10880.4|10760.4|10876.47|10756.47|10880.4|10760.4|10876.47|10756.47|10
1652176640000|2022-05-10 09:57:20|10875.5|10755.5|10873.13|10753.13|10875.62|10755.62|10873.13|10753.13|10
1652176650000|2022-05-10 09:57:30|10872.21|10752.21|10870.31|10750.31|10872.34|10752.34|10870.31|10750.31|10
1652176660000|2022-05-10 09:57:40|10870.12|10750.12|10862.48|10742.48|10870.12|10750.12|10862.48|10742.48|10
1652176670000|2022-05-10 09:57:50|10863.59|10743.59|10861.72|10741.72|10863.59|10743.59|10861.72|10741.72|9
1652176680000|2022-05-10 09:58:00|10861.63|10741.63|10860.99|10740.99|10863.11|10743.11|10860.99|10740.99|10
1652176690000|2022-05-10 09:58:10|10861.92|10741.92|10860.51|10740.51|10861.92|10741.92|10860.51|10740.51|10
1652176700000|2022-05-10 09:58:20|10860.46|10740.46|10856.89|10736.89|10860.46|10740.46|10856.89|10736.89|9
1652176710000|2022-05-10 09:58:30|10856.61|10736.61|10850.52|10730.52|10856.61|10736.61|10850.52|10730.52|10
1652176720000|2022-05-10 09:58:40|10850.42|10730.42|10848.45|10728.45|10850.42|10730.42|10847.84|10727.84|10
1652176730000|2022-05-10 09:58:50|10848.59|10728.59|10849.5|10729.5|10849.5|10729.5|10847.09|10727.09|10
1652176740000|2022-05-10 09:59:00|10851.86|10731.86|10852.01|10732.01|10852.23|10732.23|10851.36|10731.36|10
1652176750000|2022-05-10 09:59:10|10852.25|10732.25|10853.11|10733.11|10853.18|10733.18|10852.25|10732.25|10
1652176760000|2022-05-10 09:59:20|10853.06|10733.06|10851.69|10731.69|10853.06|10733.06|10850.99|10730.99|10
1652176770000|2022-05-10 09:59:30|10850.98|10730.98|10846.94|10726.94|10850.98|10730.98|10846.94|10726.94|10
1652176780000|2022-05-10 09:59:40|10847.26|10727.26|10848.77|10728.77|10848.77|10728.77|10847.26|10727.26|10
1652176790000|2022-05-10 09:59:50|10848.99|10728.99|10850.54|10730.54|10850.68|10730.68|10848.99|10728.99|10
1652176800000|2022-05-10 10:00:00|10850.59|10730.59|10852.23|10732.23|10852.4|10732.4|10850.53|10730.53|10
1652176810000|2022-05-10 10:00:10|10852.45|10732.45|10854.04|10734.04|10854.36|10734.36|10852.45|10732.45|10
1652176820000|2022-05-10 10:00:20|10854.21|10734.21|10854.19|10734.19|10855.07|10735.07|10854.19|10734.19|10
1652176830000|2022-05-10 10:00:30|10854.22|10734.22|10849.29|10729.29|10854.22|10734.22|10849.29|10729.29|10
1652176840000|2022-05-10 10:00:40|10849.33|10729.33|10846.35|10726.35|10849.41|10729.41|10846.35|10726.35|10
1652176850000|2022-05-10 10:00:50|10845.96|10725.96|10840.13|10720.13|10847.01|10727.01|10840.13|10720.13|10
1652176860000|2022-05-10 10:01:00|10839.63|10719.63|10843.34|10723.34|10843.34|10723.34|10838.64|10718.64|10
1652176870000|2022-05-10 10:01:10|10843.62|10723.62|10849.2|10729.2|10849.2|10729.2|10843.62|10723.62|9
1652176880000|2022-05-10 10:01:20|10848.66|10728.66|10846.02|10726.02|10848.66|10728.66|10845.46|10725.46|10
1652176890000|2022-05-10 10:01:30|10846.51|10726.51|10843.39|10723.39|10846.51|10726.51|10843.39|10723.39|10
1652176900000|2022-05-10 10:01:40|10843.87|10723.87|10842.82|10722.82|10843.87|10723.87|10841.88|10721.88|10
1652176910000|2022-05-10 10:01:50|10842.51|10722.51|10845.48|10725.48|10846.24|10726.24|10842.51|10722.51|10
1652176920000|2022-05-10 10:02:00|10845.29|10725.29|10844.36|10724.36|10846.55|10726.55|10843.92|10723.92|10
1652176930000|2022-05-10 10:02:10|10843.62|10723.62|10842.75|10722.75|10843.62|10723.62|10842.64|10722.64|10
1652176940000|2022-05-10 10:02:20|10842.19|10722.19|10841.75|10721.75|10843.04|10723.04|10841.75|10721.75|10
1652176950000|2022-05-10 10:02:30|10842.24|10722.24|10844.21|10724.21|10844.21|10724.21|10841.76|10721.76|10
1652176960000|2022-05-10 10:02:40|10844.27|10724.27|10853.4|10733.4|10853.4|10733.4|10844.27|10724.27|10
1652176970000|2022-05-10 10:02:50|10854.06|10734.06|10858.82|10738.82|10858.82|10738.82|10854.06|10734.06|10
1652176980000|2022-05-10 10:03:00|10858.99|10738.99|10864.34|10744.34|10864.34|10744.34|10858.99|10738.99|10
1652176990000|2022-05-10 10:03:10|10863.99|10743.99|10866.92|10746.92|10866.92|10746.92|10863.23|10743.23|10
1652177000000|2022-05-10 10:03:20|10868.39|10748.39|10872.82|10752.82|10872.82|10752.82|10868.39|10748.39|10
1652177010000|2022-05-10 10:03:30|10872.56|10752.56|10876.46|10756.46|10876.62|10756.62|10872.56|10752.56|10
1652177020000|2022-05-10 10:03:40|10875.3|10755.3|10870.24|10750.24|10876.64|10756.64|10869.38|10749.38|10
1652177030000|2022-05-10 10:03:50|10869.76|10749.76|10861.88|10741.88|10869.76|10749.76|10861.87|10741.87|10
1652177040000|2022-05-10 10:04:00|10861.24|10741.24|10857.56|10737.56|10861.24|10741.24|10857.56|10737.56|10
1652177050000|2022-05-10 10:04:10|10856|10736|10846.78|10726.78|10856|10736|10846.78|10726.78|10
1652177060000|2022-05-10 10:04:20|10847.21|10727.21|10838.31|10718.31|10847.21|10727.21|10838.31|10718.31|10
1652177070000|2022-05-10 10:04:30|10836.3|10716.3|10835.66|10715.66|10836.3|10716.3|10834.75|10714.75|10
1652177080000|2022-05-10 10:04:40|10835.35|10715.35|10836.47|10716.47|10836.69|10716.69|10835.35|10715.35|10
1652177090000|2022-05-10 10:04:50|10836.66|10716.66|10838|10718|10838|10718|10836.66|10716.66|10
1652177100000|2022-05-10 10:05:00|10838.15|10718.15|10844.51|10724.51|10844.51|10724.51|10838.08|10718.08|10
1652177110000|2022-05-10 10:05:10|10846.54|10726.54|10853.76|10733.76|10854.7|10734.7|10846.54|10726.54|10
1652177120000|2022-05-10 10:05:20|10852.79|10732.79|10854.84|10734.84|10854.84|10734.84|10851.88|10731.88|10
1652177130000|2022-05-10 10:05:30|10855.36|10735.36|10856.16|10736.16|10857.87|10737.87|10855.36|10735.36|10
1652177140000|2022-05-10 10:05:40|10857.45|10737.45|10857.19|10737.19|10857.56|10737.56|10856.4|10736.4|10
1652177150000|2022-05-10 10:05:50|10856.7|10736.7|10856.19|10736.19|10856.7|10736.7|10854.94|10734.94|10
1652177160000|2022-05-10 10:06:00|10856.51|10736.51|10856.88|10736.88|10857.68|10737.68|10856.51|10736.51|10
1652177170000|2022-05-10 10:06:10|10856.76|10736.76|10855.36|10735.36|10856.76|10736.76|10855.17|10735.17|10
1652177180000|2022-05-10 10:06:20|10855.5|10735.5|10857.61|10737.61|10857.88|10737.88|10855.5|10735.5|10
1652177190000|2022-05-10 10:06:30|10857.71|10737.71|10861.93|10741.93|10862.58|10742.58|10857.58|10737.58|10
1652177200000|2022-05-10 10:06:40|10861.56|10741.56|10862.78|10742.78|10862.89|10742.89|10861.56|10741.56|10
1652177210000|2022-05-10 10:06:50|10863|10743|10866.08|10746.08|10866.08|10746.08|10863|10743|10
1652177220000|2022-05-10 10:07:00|10866.28|10746.28|10868.06|10748.06|10868.06|10748.06|10865.63|10745.63|10
1652177230000|2022-05-10 10:07:10|10867.2|10747.2|10869.02|10749.02|10869.02|10749.02|10866.1|10746.1|10
1652177240000|2022-05-10 10:07:20|10869.31|10749.31|10868.16|10748.16|10870.05|10750.05|10868.16|10748.16|10
1652177250000|2022-05-10 10:07:30|10867.39|10747.39|10864.4|10744.4|10867.67|10747.67|10864.4|10744.4|10
1652177260000|2022-05-10 10:07:40|10865.17|10745.17|10863.46|10743.46|10865.17|10745.17|10861.89|10741.89|10
1652177270000|2022-05-10 10:07:50|10863.34|10743.34|10861.41|10741.41|10863.34|10743.34|10861|10741|10
1652177280000|2022-05-10 10:08:00|10861.01|10741.01|10859.24|10739.24|10861.01|10741.01|10859.24|10739.24|10
1652177290000|2022-05-10 10:08:10|10857.2|10737.2|10855.97|10735.97|10857.94|10737.94|10854.56|10734.56|10
1652177300000|2022-05-10 10:08:20|10857.74|10737.74|10857.13|10737.13|10858.61|10738.61|10857.03|10737.03|10
1652177310000|2022-05-10 10:08:30|10857.72|10737.72|10857.75|10737.75|10857.76|10737.76|10856.44|10736.44|10
1652177320000|2022-05-10 10:08:40|10857.68|10737.68|10855.31|10735.31|10858.23|10738.23|10854.39|10734.39|10
1652177330000|2022-05-10 10:08:50|10853.69|10733.69|10852.87|10732.87|10853.69|10733.69|10851.9|10731.9|10
1652177340000|2022-05-10 10:09:00|10853.13|10733.13|10852.12|10732.12|10853.13|10733.13|10851.92|10731.92|10
1652177350000|2022-05-10 10:09:10|10852.61|10732.61|10851.48|10731.48|10852.61|10732.61|10851|10731|10
1652177360000|2022-05-10 10:09:20|10852.03|10732.03|10854.46|10734.46|10854.46|10734.46|10852.03|10732.03|10
1652177370000|2022-05-10 10:09:30|10854.94|10734.94|10860.6|10740.6|10860.6|10740.6|10854.94|10734.94|10
1652177380000|2022-05-10 10:09:40|10861.28|10741.28|10864.4|10744.4|10865.48|10745.48|10861.28|10741.28|10
1652177390000|2022-05-10 10:09:50|10864.87|10744.87|10867.24|10747.24|10867.24|10747.24|10864.87|10744.87|10
1652177400000|2022-05-10 10:10:00|10866.2|10746.2|10868.66|10748.66|10868.66|10748.66|10866.2|10746.2|10
1652177410000|2022-05-10 10:10:10|10869.73|10749.73|10874.95|10754.95|10874.95|10754.95|10869.48|10749.48|10
1652177420000|2022-05-10 10:10:20|10876.47|10756.47|10881.89|10761.89|10883.04|10763.04|10876.47|10756.47|10
1652177430000|2022-05-10 10:10:30|10882.97|10762.97|10885.87|10765.87|10886.02|10766.02|10882.97|10762.97|10
1652177440000|2022-05-10 10:10:40|10884.64|10764.64|10884.94|10764.94|10884.94|10764.94|10883.99|10763.99|10
1652177450000|2022-05-10 10:10:50|10883.69|10763.69|10882.04|10762.04|10883.7|10763.7|10882.04|10762.04|10
1652177460000|2022-05-10 10:11:00|10882.36|10762.36|10883.32|10763.32|10883.87|10763.87|10882.05|10762.05|10
1652177470000|2022-05-10 10:11:10|10883.38|10763.38|10881.67|10761.67|10883.38|10763.38|10881.65|10761.65|10
1652177480000|2022-05-10 10:11:20|10882.29|10762.29|10876.77|10756.77|10882.29|10762.29|10876.71|10756.71|10
1652177490000|2022-05-10 10:11:30|10876.64|10756.64|10870.5|10750.5|10876.64|10756.64|10870.5|10750.5|10
1652177500000|2022-05-10 10:11:40|10870.29|10750.29|10868.23|10748.23|10871.35|10751.35|10868.23|10748.23|10
1652177510000|2022-05-10 10:11:50|10867.3|10747.3|10864.28|10744.28|10867.49|10747.49|10864.21|10744.21|10
1652177520000|2022-05-10 10:12:00|10864.62|10744.62|10865.91|10745.91|10867.28|10747.28|10864.62|10744.62|10
1652177530000|2022-05-10 10:12:10|10867.09|10747.09|10865.76|10745.76|10867.09|10747.09|10865.36|10745.36|10
1652177540000|2022-05-10 10:12:20|10866.88|10746.88|10868.35|10748.35|10868.5|10748.5|10866.88|10746.88|10
1652177550000|2022-05-10 10:12:30|10868.19|10748.19|10869.1|10749.1|10869.25|10749.25|10868.1|10748.1|10
1652177560000|2022-05-10 10:12:40|10869.14|10749.14|10871.19|10751.19|10871.25|10751.25|10869.14|10749.14|10
1652177570000|2022-05-10 10:12:50|10869.86|10749.86|10870.73|10750.73|10871.04|10751.04|10869.86|10749.86|9
1652177580000|2022-05-10 10:13:00|10870.28|10750.28|10866.84|10746.84|10870.29|10750.29|10866.68|10746.68|10
1652177590000|2022-05-10 10:13:10|10866.62|10746.62|10864|10744|10866.62|10746.62|10863.74|10743.74|10
1652177600000|2022-05-10 10:13:20|10863.8|10743.8|10860.45|10740.45|10864.06|10744.06|10860.45|10740.45|10
1652177610000|2022-05-10 10:13:30|10860.46|10740.46|10859.3|10739.3|10860.91|10740.91|10859.3|10739.3|10
1652177620000|2022-05-10 10:13:40|10858.9|10738.9|10855.51|10735.51|10858.9|10738.9|10855.51|10735.51|10
1652177630000|2022-05-10 10:13:50|10855.54|10735.54|10855.35|10735.35|10856.12|10736.12|10855|10735|10
1652177640000|2022-05-10 10:14:00|10856.23|10736.23|10859.28|10739.28|10859.28|10739.28|10856.23|10736.23|10
1652177650000|2022-05-10 10:14:10|10859.09|10739.09|10860.38|10740.38|10860.38|10740.38|10858.7|10738.7|10
1652177660000|2022-05-10 10:14:20|10860.83|10740.83|10862.53|10742.53|10862.96|10742.96|10860.83|10740.83|10
1652177670000|2022-05-10 10:14:30|10862.4|10742.4|10856.69|10736.69|10862.4|10742.4|10856.69|10736.69|10
1652177680000|2022-05-10 10:14:40|10856.68|10736.68|10857.83|10737.83|10857.92|10737.92|10856.29|10736.29|10
1652177690000|2022-05-10 10:14:50|10856.36|10736.36|10856.37|10736.37|10857.08|10737.08|10855.65|10735.65|10
1652177700000|2022-05-10 10:15:00|10855.86|10735.86|10858.16|10738.16|10858.29|10738.29|10855.84|10735.84|10
1652177710000|2022-05-10 10:15:10|10856.85|10736.85|10864.33|10744.33|10864.33|10744.33|10856.85|10736.85|10
1652177720000|2022-05-10 10:15:20|10864.8|10744.8|10863.81|10743.81|10865.41|10745.41|10863.81|10743.81|10
1652177730000|2022-05-10 10:15:30|10863.61|10743.61|10861.64|10741.64|10863.93|10743.93|10861.64|10741.64|10
1652177740000|2022-05-10 10:15:40|10860.59|10740.59|10858.45|10738.45|10861.65|10741.65|10858.45|10738.45|10
1652177750000|2022-05-10 10:15:50|10858.03|10738.03|10857.39|10737.39|10859.33|10739.33|10856.6|10736.6|10
1652177760000|2022-05-10 10:16:00|10857.37|10737.37|10851.84|10731.84|10857.37|10737.37|10851.84|10731.84|10
1652177770000|2022-05-10 10:16:10|10849.44|10729.44|10842.99|10722.99|10849.44|10729.44|10842.89|10722.89|10
1652177780000|2022-05-10 10:16:20|10841.63|10721.63|10836.29|10716.29|10841.69|10721.69|10835.93|10715.93|10
1652177790000|2022-05-10 10:16:30|10835.78|10715.78|10830.22|10710.22|10835.78|10715.78|10829.86|10709.86|10
1652177800000|2022-05-10 10:16:40|10829.74|10709.74|10824.88|10704.88|10829.74|10709.74|10824.76|10704.76|10
1652177810000|2022-05-10 10:16:50|10825.74|10705.74|10830.75|10710.75|10830.75|10710.75|10825.74|10705.74|10
1652177820000|2022-05-10 10:17:00|10831.23|10711.23|10831.95|10711.95|10832.34|10712.34|10829.7|10709.7|10
1652177830000|2022-05-10 10:17:10|10831.71|10711.71|10830.95|10710.95|10832.79|10712.79|10830.22|10710.22|10
1652177840000|2022-05-10 10:17:20|10832.13|10712.13|10836.17|10716.17|10838.38|10718.38|10832.13|10712.13|10
1652177850000|2022-05-10 10:17:30|10836.79|10716.79|10847.96|10727.96|10847.96|10727.96|10836.79|10716.79|10
1652177860000|2022-05-10 10:17:40|10847.52|10727.52|10853.73|10733.73|10854.32|10734.32|10847.52|10727.52|10
1652177870000|2022-05-10 10:17:50|10853.99|10733.99|10857.13|10737.13|10857.13|10737.13|10853.93|10733.93|10
1652177880000|2022-05-10 10:18:00|10857.73|10737.73|10860.55|10740.55|10860.55|10740.55|10857.6|10737.6|10
1652177890000|2022-05-10 10:18:10|10860.31|10740.31|10862.4|10742.4|10862.46|10742.46|10859.99|10739.99|10
1652177900000|2022-05-10 10:18:20|10862.64|10742.64|10869.72|10749.72|10869.72|10749.72|10862.1|10742.1|10
1652177910000|2022-05-10 10:18:30|10869.84|10749.84|10879.24|10759.24|10879.24|10759.24|10869.84|10749.84|10
1652177920000|2022-05-10 10:18:40|10878.56|10758.56|10881.88|10761.88|10882.26|10762.26|10878.56|10758.56|10
1652177930000|2022-05-10 10:18:50|10882.12|10762.12|10885.33|10765.33|10885.85|10765.85|10882.12|10762.12|10
1652177940000|2022-05-10 10:19:00|10885.9|10765.9|10888.19|10768.19|10888.76|10768.76|10885.9|10765.9|10
1652177950000|2022-05-10 10:19:10|10888.37|10768.37|10892.53|10772.53|10892.58|10772.58|10887.22|10767.22|10
1652177960000|2022-05-10 10:19:20|10892.78|10772.78|10896.32|10776.32|10898.31|10778.31|10892.53|10772.53|10
1652177970000|2022-05-10 10:19:30|10898.55|10778.55|10896.25|10776.25|10898.55|10778.55|10894.31|10774.31|10
1652177980000|2022-05-10 10:19:40|10896.36|10776.36|10895.85|10775.85|10896.36|10776.36|10894.95|10774.95|10
1652177990000|2022-05-10 10:19:50|10895.65|10775.65|10895.62|10775.62|10896.32|10776.32|10895.07|10775.07|10
1652178000000|2022-05-10 10:20:00|10895.59|10775.59|10892.96|10772.96|10895.88|10775.88|10892.33|10772.33|10
1652178010000|2022-05-10 10:20:10|10891.48|10771.48|10890.76|10770.76|10892.6|10772.6|10890.41|10770.41|10
1652178020000|2022-05-10 10:20:20|10890.66|10770.66|10888.99|10768.99|10892.07|10772.07|10888.99|10768.99|10
1652178030000|2022-05-10 10:20:30|10887.2|10767.2|10885.53|10765.53|10887.2|10767.2|10885.19|10765.19|10
1652178040000|2022-05-10 10:20:40|10885.67|10765.67|10889.78|10769.78|10889.78|10769.78|10885.67|10765.67|10
1652178050000|2022-05-10 10:20:50|10890.46|10770.46|10892.17|10772.17|10892.17|10772.17|10889.94|10769.94|10
1652178060000|2022-05-10 10:21:00|10892.72|10772.72|10892.92|10772.92|10894.01|10774.01|10892.72|10772.72|10
1652178070000|2022-05-10 10:21:10|10893.72|10773.72|10894.91|10774.91|10895.35|10775.35|10893.7|10773.7|10
1652178080000|2022-05-10 10:21:20|10895.55|10775.55|10894.38|10774.38|10895.57|10775.57|10894.1|10774.1|10
1652178090000|2022-05-10 10:21:30|10896.01|10776.01|10896.56|10776.56|10897.47|10777.47|10896.01|10776.01|10
1652178100000|2022-05-10 10:21:40|10896.38|10776.38|10902.26|10782.26|10903.2|10783.2|10896.38|10776.38|10
1652178110000|2022-05-10 10:21:50|10900.82|10780.82|10902.53|10782.53|10903.04|10783.04|10900.82|10780.82|10
1652178120000|2022-05-10 10:22:00|10902.64|10782.64|10901.09|10781.09|10902.64|10782.64|10900.77|10780.77|10
1652178130000|2022-05-10 10:22:10|10900.39|10780.39|10900.93|10780.93|10901.04|10781.04|10898.84|10778.84|10
1652178140000|2022-05-10 10:22:20|10900.98|10780.98|10903.02|10783.02|10903.02|10783.02|10900.98|10780.98|10
1652178150000|2022-05-10 10:22:30|10903.23|10783.23|10904.66|10784.66|10904.66|10784.66|10903.1|10783.1|9
1652178160000|2022-05-10 10:22:40|10905.72|10785.72|10910.26|10790.26|10910.26|10790.26|10905.72|10785.72|10
1652178170000|2022-05-10 10:22:50|10910.85|10790.85|10911.82|10791.82|10911.82|10791.82|10910.85|10790.85|10
1652178180000|2022-05-10 10:23:00|10911.68|10791.68|10913.83|10793.83|10913.83|10793.83|10911.14|10791.14|9
1652178190000|2022-05-10 10:23:10|10914.07|10794.07|10917.67|10797.67|10917.88|10797.88|10914.04|10794.04|10
1652178200000|2022-05-10 10:23:20|10917.51|10797.51|10918.48|10798.48|10918.89|10798.89|10917.4|10797.4|10
1652178210000|2022-05-10 10:23:30|10918.45|10798.45|10919.01|10799.01|10919.52|10799.52|10918.22|10798.22|10
1652178220000|2022-05-10 10:23:40|10919.62|10799.62|10919.1|10799.1|10920.22|10800.22|10918.99|10798.99|10
1652178230000|2022-05-10 10:23:50|10919.74|10799.74|10931.53|10811.53|10931.53|10811.53|10919.74|10799.74|10
1652178240000|2022-05-10 10:24:00|10932.14|10812.14|10935.79|10815.79|10936.54|10816.54|10932.14|10812.14|10
1652178250000|2022-05-10 10:24:10|10936.31|10816.31|10942.72|10822.72|10942.72|10822.72|10936.31|10816.31|10
1652178260000|2022-05-10 10:24:20|10942.46|10822.46|10939.33|10819.33|10942.46|10822.46|10939.33|10819.33|9
1652178270000|2022-05-10 10:24:30|10939.23|10819.23|10938.72|10818.72|10939.52|10819.52|10938.72|10818.72|9
1652178280000|2022-05-10 10:24:40|10938.37|10818.37|10936.84|10816.84|10938.86|10818.86|10936.84|10816.84|10
1652178290000|2022-05-10 10:24:50|10936.8|10816.8|10935.91|10815.91|10936.8|10816.8|10935.91|10815.91|9
1652178300000|2022-05-10 10:25:00|10935.17|10815.17|10932.61|10812.61|10935.17|10815.17|10932.61|10812.61|10
1652178310000|2022-05-10 10:25:10|10931.97|10811.97|10929.5|10809.5|10932.29|10812.29|10929.5|10809.5|10
1652178320000|2022-05-10 10:25:20|10928.72|10808.72|10926.78|10806.78|10928.72|10808.72|10926.74|10806.74|10
1652178330000|2022-05-10 10:25:30|10927.26|10807.26|10927.6|10807.6|10927.95|10807.95|10927.15|10807.15|9
1652178340000|2022-05-10 10:25:40|10927.58|10807.58|10927.84|10807.84|10928|10808|10927.56|10807.56|10
1652178350000|2022-05-10 10:25:50|10927.89|10807.89|10930.67|10810.67|10930.67|10810.67|10927.89|10807.89|10
1652178360000|2022-05-10 10:26:00|10930.64|10810.64|10929.77|10809.77|10930.75|10810.75|10929.77|10809.77|10
1652178370000|2022-05-10 10:26:10|10930.17|10810.17|10928.49|10808.49|10930.17|10810.17|10928.49|10808.49|10
1652178380000|2022-05-10 10:26:20|10928.2|10808.2|10927.47|10807.47|10928.36|10808.36|10927.3|10807.3|10
1652178390000|2022-05-10 10:26:30|10927.62|10807.62|10927.94|10807.94|10927.94|10807.94|10926.92|10806.92|10
1652178400000|2022-05-10 10:26:40|10927.93|10807.93|10931.12|10811.12|10931.31|10811.31|10927.93|10807.93|10
1652178410000|2022-05-10 10:26:50|10930.52|10810.52|10931.49|10811.49|10931.54|10811.54|10930.07|10810.07|10
1652178420000|2022-05-10 10:27:00|10931.7|10811.7|10931.29|10811.29|10932.43|10812.43|10930.58|10810.58|10
1652178430000|2022-05-10 10:27:10|10931.39|10811.39|10932.32|10812.32|10932.4|10812.4|10930.67|10810.67|10
1652178440000|2022-05-10 10:27:20|10932.8|10812.8|10933.26|10813.26|10934.3|10814.3|10932.73|10812.73|10
1652178450000|2022-05-10 10:27:30|10934.04|10814.04|10933.2|10813.2|10934.04|10814.04|10932.72|10812.72|10
1652178460000|2022-05-10 10:27:40|10933.27|10813.27|10934.67|10814.67|10934.67|10814.67|10932.5|10812.5|10
1652178470000|2022-05-10 10:27:50|10934.83|10814.83|10934.65|10814.65|10934.83|10814.83|10933.49|10813.49|10
1652178480000|2022-05-10 10:28:00|10934.7|10814.7|10937.33|10817.33|10937.33|10817.33|10934.7|10814.7|10
1652178490000|2022-05-10 10:28:10|10937.5|10817.5|10935.6|10815.6|10937.5|10817.5|10935.28|10815.28|10
1652178500000|2022-05-10 10:28:20|10935.33|10815.33|10933.18|10813.18|10935.33|10815.33|10931.87|10811.87|10
1652178510000|2022-05-10 10:28:30|10932.6|10812.6|10931.67|10811.67|10932.6|10812.6|10930.9|10810.9|10
1652178520000|2022-05-10 10:28:40|10931.07|10811.07|10930.31|10810.31|10931.68|10811.68|10930.28|10810.28|10
1652178530000|2022-05-10 10:28:50|10931.08|10811.08|10930.97|10810.97|10931.08|10811.08|10930.65|10810.65|10
1652178540000|2022-05-10 10:29:00|10931.38|10811.38|10931.76|10811.76|10932.55|10812.55|10931.38|10811.38|10
1652178550000|2022-05-10 10:29:10|10932.22|10812.22|10929.98|10809.98|10932.22|10812.22|10929.98|10809.98|10
1652178560000|2022-05-10 10:29:20|10929.96|10809.96|10928.13|10808.13|10929.96|10809.96|10928.13|10808.13|10
1652178570000|2022-05-10 10:29:30|10928.3|10808.3|10928.07|10808.07|10928.3|10808.3|10927.36|10807.36|10
1652178580000|2022-05-10 10:29:40|10928.32|10808.32|10929.62|10809.62|10929.62|10809.62|10927.91|10807.91|10
1652178590000|2022-05-10 10:29:50|10930.17|10810.17|10934.17|10814.17|10934.17|10814.17|10930.17|10810.17|10
1652178600000|2022-05-10 10:30:00|10934.53|10814.53|10935.29|10815.29|10935.29|10815.29|10934.53|10814.53|10
1652178610000|2022-05-10 10:30:10|10935.89|10815.89|10935.68|10815.68|10936.61|10816.61|10935.2|10815.2|10
1652178620000|2022-05-10 10:30:20|10935.74|10815.74|10938.2|10818.2|10938.59|10818.59|10935.74|10815.74|10
1652178630000|2022-05-10 10:30:30|10938.58|10818.58|10941.24|10821.24|10941.93|10821.93|10938.58|10818.58|10
1652178640000|2022-05-10 10:30:40|10943.52|10823.52|10945.92|10825.92|10946.03|10826.03|10942.45|10822.45|10
1652178650000|2022-05-10 10:30:50|10947.01|10827.01|10947.38|10827.38|10947.54|10827.54|10946.44|10826.44|10
1652178660000|2022-05-10 10:31:00|10947.17|10827.17|10945.33|10825.33|10947.3|10827.3|10945.33|10825.33|10
1652178670000|2022-05-10 10:31:10|10945.21|10825.21|10939.2|10819.2|10945.21|10825.21|10939.2|10819.2|10
1652178680000|2022-05-10 10:31:20|10938.44|10818.44|10933.49|10813.49|10938.97|10818.97|10933.49|10813.49|10
1652178690000|2022-05-10 10:31:30|10934.14|10814.14|10929.27|10809.27|10934.14|10814.14|10929.27|10809.27|10
1652178700000|2022-05-10 10:31:40|10928.77|10808.77|10924.88|10804.88|10928.77|10808.77|10924.88|10804.88|9
1652178710000|2022-05-10 10:31:50|10924.96|10804.96|10921.93|10801.93|10924.96|10804.96|10921.93|10801.93|10
1652178720000|2022-05-10 10:32:00|10921.6|10801.6|10915.2|10795.2|10921.6|10801.6|10915.2|10795.2|10
1652178730000|2022-05-10 10:32:10|10912.93|10792.93|10910.03|10790.03|10912.93|10792.93|10910.03|10790.03|10
1652178740000|2022-05-10 10:32:20|10910.04|10790.04|10907.67|10787.67|10910.04|10790.04|10907.67|10787.67|10
1652178750000|2022-05-10 10:32:30|10907.3|10787.3|10906.02|10786.02|10907.3|10787.3|10905.25|10785.25|10
1652178760000|2022-05-10 10:32:40|10906.1|10786.1|10903.86|10783.86|10906.1|10786.1|10903.86|10783.86|10
1652178770000|2022-05-10 10:32:50|10904.19|10784.19|10905.43|10785.43|10905.43|10785.43|10903.42|10783.42|10
1652178780000|2022-05-10 10:33:00|10905.54|10785.54|10905.7|10785.7|10907.2|10787.2|10905.54|10785.54|10
1652178790000|2022-05-10 10:33:10|10904.36|10784.36|10903.24|10783.24|10904.36|10784.36|10902.65|10782.65|10
1652178800000|2022-05-10 10:33:20|10904.27|10784.27|10911.65|10791.65|10911.65|10791.65|10904.27|10784.27|10
1652178810000|2022-05-10 10:33:30|10911.19|10791.19|10912.26|10792.26|10912.83|10792.83|10911.19|10791.19|10
1652178820000|2022-05-10 10:33:40|10912.65|10792.65|10914.42|10794.42|10914.52|10794.52|10912.65|10792.65|10
1652178830000|2022-05-10 10:33:50|10914.54|10794.54|10915.06|10795.06|10915.89|10795.89|10914.26|10794.26|10
1652178840000|2022-05-10 10:34:00|10915.11|10795.11|10916.74|10796.74|10916.74|10796.74|10914.87|10794.87|10
1652178850000|2022-05-10 10:34:10|10917.69|10797.69|10917.71|10797.71|10917.74|10797.74|10916.92|10796.92|10
1652178860000|2022-05-10 10:34:20|10917.49|10797.49|10918.21|10798.21|10918.4|10798.4|10917.15|10797.15|10
1652178870000|2022-05-10 10:34:30|10917.67|10797.67|10919.77|10799.77|10919.77|10799.77|10917.67|10797.67|10
1652178880000|2022-05-10 10:34:40|10919.99|10799.99|10920.27|10800.27|10920.88|10800.88|10919.85|10799.85|10
1652178890000|2022-05-10 10:34:50|10920.59|10800.59|10918.85|10798.85|10920.59|10800.59|10918.41|10798.41|10
1652178900000|2022-05-10 10:35:00|10918.42|10798.42|10915.68|10795.68|10918.52|10798.52|10915.68|10795.68|10
1652178910000|2022-05-10 10:35:10|10914.7|10794.7|10911.41|10791.41|10914.7|10794.7|10911.4|10791.4|10
1652178920000|2022-05-10 10:35:20|10910.39|10790.39|10908.89|10788.89|10910.81|10790.81|10908.89|10788.89|10
1652178930000|2022-05-10 10:35:30|10908.1|10788.1|10906.06|10786.06|10908.1|10788.1|10905.96|10785.96|10
1652178940000|2022-05-10 10:35:40|10906.19|10786.19|10903.86|10783.86|10906.45|10786.45|10903.86|10783.86|10
1652178950000|2022-05-10 10:35:50|10903.74|10783.74|10904.66|10784.66|10904.66|10784.66|10902.74|10782.74|9
1652178960000|2022-05-10 10:36:00|10904.76|10784.76|10909.01|10789.01|10909.01|10789.01|10904.76|10784.76|10
1652178970000|2022-05-10 10:36:10|10908.93|10788.93|10914.14|10794.14|10914.3|10794.3|10908.63|10788.63|9
1652178980000|2022-05-10 10:36:20|10914.37|10794.37|10923.66|10803.66|10923.66|10803.66|10914.37|10794.37|10
1652178990000|2022-05-10 10:36:30|10923.74|10803.74|10929.46|10809.46|10929.58|10809.58|10923.74|10803.74|10
1652179000000|2022-05-10 10:36:40|10930.75|10810.75|10936.41|10816.41|10936.41|10816.41|10930.75|10810.75|10
1652179010000|2022-05-10 10:36:50|10937.25|10817.25|10938.87|10818.87|10940.77|10820.77|10937.25|10817.25|10
1652179020000|2022-05-10 10:37:00|10938.24|10818.24|10932.72|10812.72|10938.32|10818.32|10930.68|10810.68|10
1652179030000|2022-05-10 10:37:10|10929.55|10809.55|10917.09|10797.09|10931.77|10811.77|10917.09|10797.09|10
1652179040000|2022-05-10 10:37:20|10916.38|10796.38|10909.98|10789.98|10916.38|10796.38|10909.51|10789.51|10
1652179050000|2022-05-10 10:37:30|10908.76|10788.76|10906.88|10786.88|10909.69|10789.69|10906.88|10786.88|10
1652179060000|2022-05-10 10:37:40|10907.09|10787.09|10906.86|10786.86|10907.09|10787.09|10905.99|10785.99|10
1652179070000|2022-05-10 10:37:50|10907.07|10787.07|10905.71|10785.71|10907.23|10787.23|10905.71|10785.71|10
1652179080000|2022-05-10 10:38:00|10905.87|10785.87|10905.87|10785.87|10906.92|10786.92|10905.33|10785.33|9
1652179090000|2022-05-10 10:38:10|10906.35|10786.35|10904.29|10784.29|10906.35|10786.35|10903.88|10783.88|10
1652179100000|2022-05-10 10:38:20|10904.1|10784.1|10902.54|10782.54|10904.8|10784.8|10902.15|10782.15|10
1652179110000|2022-05-10 10:38:30|10902.22|10782.22|10898.2|10778.2|10902.22|10782.22|10898.2|10778.2|10
1652179120000|2022-05-10 10:38:40|10896.65|10776.65|10890.66|10770.66|10896.65|10776.65|10890.66|10770.66|10
1652179130000|2022-05-10 10:38:50|10890.92|10770.92|10884.05|10764.05|10890.92|10770.92|10884.05|10764.05|10
1652179140000|2022-05-10 10:39:00|10884.2|10764.2|10882.05|10762.05|10884.21|10764.21|10882.05|10762.05|10
1652179150000|2022-05-10 10:39:10|10882.6|10762.6|10881.67|10761.67|10882.6|10762.6|10879.61|10759.61|10
1652179160000|2022-05-10 10:39:20|10880.11|10760.11|10878.85|10758.85|10880.11|10760.11|10878.05|10758.05|10
1652179170000|2022-05-10 10:39:30|10877.93|10757.93|10878.06|10758.06|10879.86|10759.86|10877.57|10757.57|10
1652179180000|2022-05-10 10:39:40|10878.29|10758.29|10881.18|10761.18|10881.2|10761.2|10878.29|10758.29|9
1652179190000|2022-05-10 10:39:50|10880.82|10760.82|10885.63|10765.63|10885.63|10765.63|10880.82|10760.82|10
1652179200000|2022-05-10 10:40:00|10885.95|10765.95|10890.13|10770.13|10890.52|10770.52|10885.95|10765.95|10
1652179210000|2022-05-10 10:40:10|10890.37|10770.37|10897.29|10777.29|10897.62|10777.62|10890.37|10770.37|10
1652179220000|2022-05-10 10:40:20|10897.68|10777.68|10901.33|10781.33|10901.33|10781.33|10897.68|10777.68|10
1652179230000|2022-05-10 10:40:30|10901.61|10781.61|10902.96|10782.96|10903.69|10783.69|10901.4|10781.4|10
1652179240000|2022-05-10 10:40:40|10902.95|10782.95|10899.69|10779.69|10902.95|10782.95|10899.69|10779.69|10
1652179250000|2022-05-10 10:40:50|10899.58|10779.58|10895.8|10775.8|10899.58|10779.58|10895.8|10775.8|10
1652179260000|2022-05-10 10:41:00|10894.75|10774.75|10894.82|10774.82|10894.82|10774.82|10891.93|10771.93|10
1652179270000|2022-05-10 10:41:10|10895.72|10775.72|10900.57|10780.57|10902.02|10782.02|10895.72|10775.72|10
1652179280000|2022-05-10 10:41:20|10900.69|10780.69|10899.45|10779.45|10902.33|10782.33|10898.96|10778.96|10
1652179290000|2022-05-10 10:41:30|10898.69|10778.69|10902.25|10782.25|10902.41|10782.41|10898.69|10778.69|10
1652179300000|2022-05-10 10:41:40|10903.15|10783.15|10906.99|10786.99|10906.99|10786.99|10903.15|10783.15|10
1652179310000|2022-05-10 10:41:50|10908.34|10788.34|10908.89|10788.89|10911.36|10791.36|10908.34|10788.34|10
1652179320000|2022-05-10 10:42:00|10909.97|10789.97|10907.93|10787.93|10909.97|10789.97|10907.91|10787.91|10
1652179330000|2022-05-10 10:42:10|10907.63|10787.63|10904.29|10784.29|10907.8|10787.8|10904.29|10784.29|10
1652179340000|2022-05-10 10:42:20|10903.57|10783.57|10905.09|10785.09|10905.09|10785.09|10902.57|10782.57|10
1652179350000|2022-05-10 10:42:30|10906.14|10786.14|10908.17|10788.17|10908.17|10788.17|10906.14|10786.14|10
1652179360000|2022-05-10 10:42:40|10907.78|10787.78|10909.45|10789.45|10909.45|10789.45|10907.78|10787.78|10
1652179370000|2022-05-10 10:42:50|10909.98|10789.98|10910.48|10790.48|10910.53|10790.53|10909.85|10789.85|10
1652179380000|2022-05-10 10:43:00|10910.08|10790.08|10910.8|10790.8|10910.94|10790.94|10909.69|10789.69|10
1652179390000|2022-05-10 10:43:10|10911.04|10791.04|10911.94|10791.94|10911.94|10791.94|10911.04|10791.04|10
1652179400000|2022-05-10 10:43:20|10912|10792|10910.45|10790.45|10912|10792|10910.45|10790.45|10
1652179410000|2022-05-10 10:43:30|10910.46|10790.46|10908.04|10788.04|10910.46|10790.46|10907.92|10787.92|10
1652179420000|2022-05-10 10:43:40|10907.73|10787.73|10904.36|10784.36|10907.73|10787.73|10904.11|10784.11|10
1652179430000|2022-05-10 10:43:50|10904.13|10784.13|10903.28|10783.28|10904.13|10784.13|10902.98|10782.98|9
1652179440000|2022-05-10 10:44:00|10903.38|10783.38|10903.21|10783.21|10903.38|10783.38|10903.06|10783.06|10
1652179450000|2022-05-10 10:44:10|10903.45|10783.45|10902.38|10782.38|10903.45|10783.45|10902.08|10782.08|10
1652179460000|2022-05-10 10:44:20|10902.51|10782.51|10904.62|10784.62|10904.62|10784.62|10902.37|10782.37|9
1652179470000|2022-05-10 10:44:30|10904.72|10784.72|10905.42|10785.42|10905.42|10785.42|10904.57|10784.57|10
1652179480000|2022-05-10 10:44:40|10905.43|10785.43|10907.29|10787.29|10907.29|10787.29|10905.3|10785.3|10
1652179490000|2022-05-10 10:44:50|10907.91|10787.91|10908.15|10788.15|10908.35|10788.35|10907.91|10787.91|10
1652179500000|2022-05-10 10:45:00|10908.4|10788.4|10910.3|10790.3|10910.3|10790.3|10908.4|10788.4|10
1652179510000|2022-05-10 10:45:10|10910.68|10790.68|10911.23|10791.23|10911.23|10791.23|10910.11|10790.11|10
1652179520000|2022-05-10 10:45:20|10910.97|10790.97|10905.54|10785.54|10910.97|10790.97|10905.54|10785.54|10
1652179530000|2022-05-10 10:45:30|10904.76|10784.76|10900.66|10780.66|10904.76|10784.76|10898.88|10778.88|10
1652179540000|2022-05-10 10:45:40|10901.11|10781.11|10902.19|10782.19|10902.19|10782.19|10899.12|10779.12|10
1652179550000|2022-05-10 10:45:50|10903.04|10783.04|10912.48|10792.48|10912.48|10792.48|10903.04|10783.04|10
1652179560000|2022-05-10 10:46:00|10912.59|10792.59|10914.85|10794.85|10914.96|10794.96|10912.59|10792.59|10
1652179570000|2022-05-10 10:46:10|10915.29|10795.29|10918.05|10798.05|10918.05|10798.05|10915.29|10795.29|9
1652179580000|2022-05-10 10:46:20|10918.08|10798.08|10922.09|10802.09|10922.09|10802.09|10918.08|10798.08|10
1652179590000|2022-05-10 10:46:30|10922.46|10802.46|10924.47|10804.47|10924.47|10804.47|10922.46|10802.46|10
1652179600000|2022-05-10 10:46:40|10924.46|10804.46|10922.58|10802.58|10924.47|10804.47|10922.58|10802.58|10
1652179610000|2022-05-10 10:46:50|10923.14|10803.14|10924.29|10804.29|10924.29|10804.29|10922.3|10802.3|10
1652179620000|2022-05-10 10:47:00|10924.68|10804.68|10926.06|10806.06|10926.29|10806.29|10924.68|10804.68|10
1652179630000|2022-05-10 10:47:10|10926.61|10806.61|10929.08|10809.08|10929.18|10809.18|10926.61|10806.61|10
1652179640000|2022-05-10 10:47:20|10930.08|10810.08|10932.14|10812.14|10932.14|10812.14|10930.08|10810.08|10
1652179650000|2022-05-10 10:47:30|10932.56|10812.56|10929.93|10809.93|10932.56|10812.56|10929.93|10809.93|10
1652179660000|2022-05-10 10:47:40|10929.13|10809.13|10926.97|10806.97|10929.13|10809.13|10926.97|10806.97|10
1652179670000|2022-05-10 10:47:50|10926.63|10806.63|10923.78|10803.78|10926.63|10806.63|10923.78|10803.78|10
1652179680000|2022-05-10 10:48:00|10923.64|10803.64|10925.39|10805.39|10925.62|10805.62|10923.64|10803.64|9
1652179690000|2022-05-10 10:48:10|10925.55|10805.55|10926.43|10806.43|10926.43|10806.43|10925.36|10805.36|10
1652179700000|2022-05-10 10:48:20|10926.63|10806.63|10923.04|10803.04|10926.63|10806.63|10923.02|10803.02|10
1652179710000|2022-05-10 10:48:30|10923.13|10803.13|10924.66|10804.66|10924.67|10804.67|10923.13|10803.13|10
1652179720000|2022-05-10 10:48:40|10925.17|10805.17|10927.07|10807.07|10927.08|10807.08|10925.05|10805.05|10
1652179730000|2022-05-10 10:48:50|10926.95|10806.95|10926.72|10806.72|10927.6|10807.6|10926.72|10806.72|10
1652179740000|2022-05-10 10:49:00|10926.82|10806.82|10927.68|10807.68|10927.7|10807.7|10926.82|10806.82|10
1652179750000|2022-05-10 10:49:10|10927.61|10807.61|10925.48|10805.48|10927.61|10807.61|10925.48|10805.48|9
1652179760000|2022-05-10 10:49:20|10925.81|10805.81|10923.9|10803.9|10926.09|10806.09|10923.9|10803.9|10
1652179770000|2022-05-10 10:49:30|10923.8|10803.8|10923.17|10803.17|10923.97|10803.97|10923.04|10803.04|10
1652179780000|2022-05-10 10:49:40|10922.74|10802.74|10923.03|10803.03|10923.39|10803.39|10922.4|10802.4|9
1652179790000|2022-05-10 10:49:50|10923.15|10803.15|10926.49|10806.49|10926.49|10806.49|10922.92|10802.92|10
1652179800000|2022-05-10 10:50:00|10927.27|10807.27|10928.76|10808.76|10928.84|10808.84|10927.27|10807.27|10
1652179810000|2022-05-10 10:50:10|10928.41|10808.41|10930.12|10810.12|10930.12|10810.12|10928.19|10808.19|10
1652179820000|2022-05-10 10:50:20|10931.41|10811.41|10933.49|10813.49|10933.49|10813.49|10931.29|10811.29|10
1652179830000|2022-05-10 10:50:30|10933.51|10813.51|10934.27|10814.27|10934.56|10814.56|10933.51|10813.51|10
1652179840000|2022-05-10 10:50:40|10934.22|10814.22|10934.52|10814.52|10934.52|10814.52|10933.7|10813.7|10
1652179850000|2022-05-10 10:50:50|10934.79|10814.79|10934.54|10814.54|10934.86|10814.86|10934.48|10814.48|10
1652179860000|2022-05-10 10:51:00|10934.38|10814.38|10931.22|10811.22|10934.38|10814.38|10931.22|10811.22|10
1652179870000|2022-05-10 10:51:10|10931.51|10811.51|10927.09|10807.09|10931.51|10811.51|10927.09|10807.09|10
1652179880000|2022-05-10 10:51:20|10926.44|10806.44|10925.48|10805.48|10926.44|10806.44|10925.21|10805.21|10
1652179890000|2022-05-10 10:51:30|10925.29|10805.29|10923.8|10803.8|10925.77|10805.77|10923.8|10803.8|10
1652179900000|2022-05-10 10:51:40|10923.34|10803.34|10919.85|10799.85|10923.34|10803.34|10919.85|10799.85|10
1652179910000|2022-05-10 10:51:50|10919.69|10799.69|10916.35|10796.35|10919.69|10799.69|10916.01|10796.01|10
1652179920000|2022-05-10 10:52:00|10916.86|10796.86|10914.39|10794.39|10916.86|10796.86|10914.39|10794.39|10
1652179930000|2022-05-10 10:52:10|10914.47|10794.47|10912.87|10792.87|10914.53|10794.53|10911.55|10791.55|10
1652179940000|2022-05-10 10:52:20|10911.69|10791.69|10913.04|10793.04|10913.04|10793.04|10911.69|10791.69|10
1652179950000|2022-05-10 10:52:30|10913.7|10793.7|10913.74|10793.74|10914.26|10794.26|10913.19|10793.19|9
1652179960000|2022-05-10 10:52:40|10913.49|10793.49|10912.26|10792.26|10913.81|10793.81|10912.26|10792.26|10
1652179970000|2022-05-10 10:52:50|10912.1|10792.1|10907.74|10787.74|10912.32|10792.32|10907.74|10787.74|10
1652179980000|2022-05-10 10:53:00|10907.91|10787.91|10906.36|10786.36|10907.91|10787.91|10905.77|10785.77|10
1652179990000|2022-05-10 10:53:10|10906.83|10786.83|10904.36|10784.36|10906.83|10786.83|10904.36|10784.36|10
1652180000000|2022-05-10 10:53:20|10904.34|10784.34|10902.82|10782.82|10905.02|10785.02|10902.82|10782.82|10
1652180010000|2022-05-10 10:53:30|10903.92|10783.92|10900.73|10780.73|10903.92|10783.92|10900.73|10780.73|10
1652180020000|2022-05-10 10:53:40|10901.39|10781.39|10900.61|10780.61|10901.5|10781.5|10900.47|10780.47|10
1652180030000|2022-05-10 10:53:50|10900.42|10780.42|10900.2|10780.2|10900.91|10780.91|10899.95|10779.95|9
1652180040000|2022-05-10 10:54:00|10899.98|10779.98|10896.84|10776.84|10901.2|10781.2|10896.84|10776.84|10
1652180050000|2022-05-10 10:54:10|10896.44|10776.44|10889.14|10769.14|10896.44|10776.44|10889.14|10769.14|10
1652180060000|2022-05-10 10:54:20|10889.23|10769.23|10881.52|10761.52|10889.23|10769.23|10881.52|10761.52|10
1652180070000|2022-05-10 10:54:30|10881.14|10761.14|10880.72|10760.72|10882.35|10762.35|10879.89|10759.89|10
1652180080000|2022-05-10 10:54:40|10880.34|10760.34|10878.13|10758.13|10880.36|10760.36|10878.13|10758.13|10
1652180090000|2022-05-10 10:54:50|10878.08|10758.08|10876.74|10756.74|10878.08|10758.08|10876.74|10756.74|10
1652180100000|2022-05-10 10:55:00|10877.01|10757.01|10879.71|10759.71|10879.71|10759.71|10877.01|10757.01|10
1652180110000|2022-05-10 10:55:10|10880.11|10760.11|10882.7|10762.7|10883.29|10763.29|10880.11|10760.11|10
1652180120000|2022-05-10 10:55:20|10882.91|10762.91|10883.49|10763.49|10883.68|10763.68|10882.91|10762.91|10
1652180130000|2022-05-10 10:55:30|10883.56|10763.56|10884.11|10764.11|10884.11|10764.11|10882.91|10762.91|10
1652180140000|2022-05-10 10:55:40|10884.7|10764.7|10886.92|10766.92|10886.96|10766.96|10884.7|10764.7|9
1652180150000|2022-05-10 10:55:50|10888.18|10768.18|10890.22|10770.22|10890.46|10770.46|10888.18|10768.18|10
1652180160000|2022-05-10 10:56:00|10890.33|10770.33|10890.75|10770.75|10890.78|10770.78|10890.3|10770.3|10
1652180170000|2022-05-10 10:56:10|10891.05|10771.05|10888.64|10768.64|10891.11|10771.11|10888.64|10768.64|10
1652180180000|2022-05-10 10:56:20|10888.34|10768.34|10886.41|10766.41|10888.34|10768.34|10886.41|10766.41|9
1652180190000|2022-05-10 10:56:30|10886.45|10766.45|10882.04|10762.04|10886.45|10766.45|10882.04|10762.04|10
1652180200000|2022-05-10 10:56:40|10880.09|10760.09|10879.94|10759.94|10880.45|10760.45|10879.94|10759.94|9
1652180210000|2022-05-10 10:56:50|10879.28|10759.28|10876.23|10756.23|10879.28|10759.28|10876.23|10756.23|10
1652180220000|2022-05-10 10:57:00|10876.7|10756.7|10877.74|10757.74|10878.06|10758.06|10876.7|10756.7|10
1652180230000|2022-05-10 10:57:10|10877.83|10757.83|10878.67|10758.67|10878.67|10758.67|10877.35|10757.35|10
1652180240000|2022-05-10 10:57:20|10878.71|10758.71|10882.51|10762.51|10882.51|10762.51|10878.71|10758.71|10
1652180250000|2022-05-10 10:57:30|10882.47|10762.47|10883.75|10763.75|10883.91|10763.91|10882.47|10762.47|10
1652180260000|2022-05-10 10:57:40|10884.51|10764.51|10879.88|10759.88|10884.77|10764.77|10879.88|10759.88|10
1652180270000|2022-05-10 10:57:50|10880.13|10760.13|10877.43|10757.43|10880.27|10760.27|10877.43|10757.43|10
1652180280000|2022-05-10 10:58:00|10876.6|10756.6|10870.6|10750.6|10876.6|10756.6|10870.6|10750.6|10
1652180290000|2022-05-10 10:58:10|10868.3|10748.3|10864.16|10744.16|10868.3|10748.3|10864.14|10744.14|10
1652180300000|2022-05-10 10:58:20|10862.39|10742.39|10857.99|10737.99|10862.39|10742.39|10857.91|10737.91|10
1652180310000|2022-05-10 10:58:30|10858.01|10738.01|10857.15|10737.15|10858.14|10738.14|10857.15|10737.15|10
1652180320000|2022-05-10 10:58:40|10857.05|10737.05|10855.87|10735.87|10857.05|10737.05|10854.93|10734.93|10
1652180330000|2022-05-10 10:58:50|10856.83|10736.83|10855.45|10735.45|10857.12|10737.12|10855.45|10735.45|10
1652180340000|2022-05-10 10:59:00|10855.38|10735.38|10855.39|10735.39|10855.95|10735.95|10855.14|10735.14|10
1652180350000|2022-05-10 10:59:10|10855.35|10735.35|10855.51|10735.51|10855.65|10735.65|10854.66|10734.66|10
1652180360000|2022-05-10 10:59:20|10855.48|10735.48|10856.08|10736.08|10857.11|10737.11|10855.23|10735.23|10
1652180370000|2022-05-10 10:59:30|10856.78|10736.78|10862.79|10742.79|10862.79|10742.79|10856.5|10736.5|10
1652180380000|2022-05-10 10:59:40|10864.37|10744.37|10869.27|10749.27|10869.27|10749.27|10864.37|10744.37|10
1652180390000|2022-05-10 10:59:50|10869.37|10749.37|10867.75|10747.75|10869.37|10749.37|10867.75|10747.75|9
1652180400000|2022-05-10 11:00:00|10868.05|10748.05|10865.57|10745.57|10868.08|10748.08|10865.57|10745.57|10
1652180410000|2022-05-10 11:00:10|10865.71|10745.71|10862.66|10742.66|10865.99|10745.99|10862.66|10742.66|10
1652180420000|2022-05-10 11:00:20|10862.61|10742.61|10863.15|10743.15|10863.61|10743.61|10862.61|10742.61|10
1652180430000|2022-05-10 11:00:30|10863.71|10743.71|10866.45|10746.45|10866.45|10746.45|10863.47|10743.47|10
1652180440000|2022-05-10 11:00:40|10866.98|10746.98|10871.45|10751.45|10871.45|10751.45|10866.98|10746.98|10
1652180450000|2022-05-10 11:00:50|10871.44|10751.44|10874.13|10754.13|10874.13|10754.13|10871.33|10751.33|10
1652180460000|2022-05-10 11:01:00|10874.12|10754.12|10869.73|10749.73|10874.12|10754.12|10869.73|10749.73|10
1652180470000|2022-05-10 11:01:10|10870.08|10750.08|10873.48|10753.48|10873.48|10753.48|10870.08|10750.08|10
1652180480000|2022-05-10 11:01:20|10873.65|10753.65|10877.61|10757.61|10877.61|10757.61|10873.65|10753.65|10
1652180490000|2022-05-10 11:01:30|10877.3|10757.3|10879.22|10759.22|10879.52|10759.52|10877.3|10757.3|10
1652180500000|2022-05-10 11:01:40|10879.79|10759.79|10881.13|10761.13|10881.13|10761.13|10879.58|10759.58|10
1652180510000|2022-05-10 11:01:50|10880.82|10760.82|10881.23|10761.23|10881.48|10761.48|10880.81|10760.81|10
1652180520000|2022-05-10 11:02:00|10882.32|10762.32|10881.12|10761.12|10883.04|10763.04|10880.92|10760.92|10
1652180530000|2022-05-10 11:02:10|10880.73|10760.73|10876.06|10756.06|10880.73|10760.73|10876.06|10756.06|10
1652180540000|2022-05-10 11:02:20|10875.74|10755.74|10870.9|10750.9|10875.74|10755.74|10870.9|10750.9|10
1652180550000|2022-05-10 11:02:30|10870.52|10750.52|10869.66|10749.66|10870.52|10750.52|10866.99|10746.99|10
1652180560000|2022-05-10 11:02:40|10865.57|10745.57|10860.54|10740.54|10867.5|10747.5|10860.54|10740.54|10
1652180570000|2022-05-10 11:02:50|10858.4|10738.4|10853.88|10733.88|10858.64|10738.64|10853.88|10733.88|10
1652180580000|2022-05-10 11:03:00|10853.86|10733.86|10848.49|10728.49|10854.19|10734.19|10848.49|10728.49|10
1652180590000|2022-05-10 11:03:10|10847.93|10727.93|10847.68|10727.68|10847.93|10727.93|10846.32|10726.32|10
1652180600000|2022-05-10 11:03:20|10846.41|10726.41|10841.61|10721.61|10847.57|10727.57|10841.61|10721.61|10
1652180610000|2022-05-10 11:03:30|10841.72|10721.72|10842.49|10722.49|10842.56|10722.56|10841.49|10721.49|10
1652180620000|2022-05-10 11:03:40|10842.38|10722.38|10843.83|10723.83|10843.83|10723.83|10842.13|10722.13|10
1652180630000|2022-05-10 11:03:50|10843.84|10723.84|10843.6|10723.6|10844.68|10724.68|10843.6|10723.6|10
1652180640000|2022-05-10 11:04:00|10843.73|10723.73|10844|10724|10844.79|10724.79|10843.73|10723.73|9
1652180650000|2022-05-10 11:04:10|10844.12|10724.12|10850.04|10730.04|10850.04|10730.04|10844.12|10724.12|10
1652180660000|2022-05-10 11:04:20|10850.61|10730.61|10855.2|10735.2|10855.23|10735.23|10850.61|10730.61|10
1652180670000|2022-05-10 11:04:30|10856.29|10736.29|10861.47|10741.47|10861.47|10741.47|10856.29|10736.29|10
1652180680000|2022-05-10 11:04:40|10861.37|10741.37|10860.36|10740.36|10862.27|10742.27|10859.96|10739.96|10
1652180690000|2022-05-10 11:04:50|10860.67|10740.67|10861.11|10741.11|10861.68|10741.68|10860.6|10740.6|9
1652180700000|2022-05-10 11:05:00|10861.24|10741.24|10865.24|10745.24|10865.24|10745.24|10860.51|10740.51|10
1652180710000|2022-05-10 11:05:10|10865.87|10745.87|10869.75|10749.75|10869.75|10749.75|10865.87|10745.87|10
1652180720000|2022-05-10 11:05:20|10870.05|10750.05|10872.19|10752.19|10872.19|10752.19|10870.05|10750.05|10
1652180730000|2022-05-10 11:05:30|10872.6|10752.6|10874.91|10754.91|10874.91|10754.91|10872.12|10752.12|10
1652180740000|2022-05-10 11:05:40|10875.05|10755.05|10875.43|10755.43|10876.52|10756.52|10874.75|10754.75|10
1652180750000|2022-05-10 11:05:50|10875.49|10755.49|10875.4|10755.4|10876.97|10756.97|10875.4|10755.4|10
1652180760000|2022-05-10 11:06:00|10874.8|10754.8|10872.32|10752.32|10874.8|10754.8|10872.32|10752.32|10
1652180770000|2022-05-10 11:06:10|10871.89|10751.89|10870.93|10750.93|10872.36|10752.36|10870.24|10750.24|9
1652180780000|2022-05-10 11:06:20|10870.72|10750.72|10867.73|10747.73|10870.72|10750.72|10867.73|10747.73|10
1652180790000|2022-05-10 11:06:30|10868.25|10748.25|10869.65|10749.65|10869.65|10749.65|10867.26|10747.26|10
1652180800000|2022-05-10 11:06:40|10869.99|10749.99|10870.48|10750.48|10870.62|10750.62|10869.61|10749.61|10
1652180810000|2022-05-10 11:06:50|10870.54|10750.54|10874.12|10754.12|10874.12|10754.12|10870.44|10750.44|10
1652180820000|2022-05-10 11:07:00|10874.56|10754.56|10876.76|10756.76|10876.77|10756.77|10874.56|10754.56|10
1652180830000|2022-05-10 11:07:10|10876.74|10756.74|10871.59|10751.59|10876.74|10756.74|10871.59|10751.59|10
1652180840000|2022-05-10 11:07:20|10871.44|10751.44|10868.48|10748.48|10871.44|10751.44|10868.48|10748.48|9
1652180850000|2022-05-10 11:07:30|10867.86|10747.86|10867.34|10747.34|10867.86|10747.86|10865.8|10745.8|10
1652180860000|2022-05-10 11:07:40|10867.26|10747.26|10865.38|10745.38|10868.03|10748.03|10865.38|10745.38|10
1652180870000|2022-05-10 11:07:50|10864.63|10744.63|10864.06|10744.06|10865.08|10745.08|10864.06|10744.06|10
1652180880000|2022-05-10 11:08:00|10863.92|10743.92|10863.38|10743.38|10864.61|10744.61|10863.38|10743.38|10
1652180890000|2022-05-10 11:08:10|10863.8|10743.8|10865.6|10745.6|10865.6|10745.6|10863.41|10743.41|10
1652180900000|2022-05-10 11:08:20|10865.72|10745.72|10869.61|10749.61|10870.18|10750.18|10865.72|10745.72|10
1652180910000|2022-05-10 11:08:30|10869.55|10749.55|10872.1|10752.1|10872.93|10752.93|10869.55|10749.55|10
1652180920000|2022-05-10 11:08:40|10872.98|10752.98|10877.2|10757.2|10877.2|10757.2|10872.98|10752.98|10
1652180930000|2022-05-10 11:08:50|10879.28|10759.28|10881.18|10761.18|10881.95|10761.95|10878.48|10758.48|10
1652180940000|2022-05-10 11:09:00|10881.38|10761.38|10885.65|10765.65|10885.84|10765.84|10881.38|10761.38|9
1652180950000|2022-05-10 11:09:10|10885.73|10765.73|10888.68|10768.68|10888.68|10768.68|10885.73|10765.73|10
1652180960000|2022-05-10 11:09:20|10888.45|10768.45|10887.84|10767.84|10888.45|10768.45|10887.6|10767.6|10
1652180970000|2022-05-10 11:09:30|10887.78|10767.78|10890.11|10770.11|10890.11|10770.11|10887.53|10767.53|10
1652180980000|2022-05-10 11:09:40|10890.62|10770.62|10889.3|10769.3|10890.88|10770.88|10889.3|10769.3|10
1652180990000|2022-05-10 11:09:50|10888.24|10768.24|10890.43|10770.43|10890.43|10770.43|10888.16|10768.16|10
1652181000000|2022-05-10 11:10:00|10890.32|10770.32|10891.53|10771.53|10891.53|10771.53|10890.32|10770.32|9
1652181010000|2022-05-10 11:10:10|10892.35|10772.35|10894.89|10774.89|10894.89|10774.89|10892.35|10772.35|10
1652181020000|2022-05-10 11:10:20|10893.82|10773.82|10900.14|10780.14|10900.14|10780.14|10893.82|10773.82|10
1652181030000|2022-05-10 11:10:30|10898.88|10778.88|10899.83|10779.83|10900|10780|10898.64|10778.64|10
1652181040000|2022-05-10 11:10:40|10900.08|10780.08|10901.78|10781.78|10901.78|10781.78|10900.08|10780.08|10
1652181050000|2022-05-10 11:10:50|10901.89|10781.89|10902.74|10782.74|10903|10783|10901.89|10781.89|10
1652181060000|2022-05-10 11:11:00|10902.45|10782.45|10894.28|10774.28|10902.45|10782.45|10893.4|10773.4|10
1652181070000|2022-05-10 11:11:10|10894.33|10774.33|10903.74|10783.74|10903.74|10783.74|10894.33|10774.33|10
1652181080000|2022-05-10 11:11:20|10903.89|10783.89|10909.24|10789.24|10909.24|10789.24|10903.89|10783.89|10
1652181090000|2022-05-10 11:11:30|10908.97|10788.97|10911.45|10791.45|10911.45|10791.45|10908.97|10788.97|10
1652181100000|2022-05-10 11:11:40|10911.48|10791.48|10910.83|10790.83|10912.34|10792.34|10910.67|10790.67|9
1652181110000|2022-05-10 11:11:50|10910.59|10790.59|10913.4|10793.4|10913.68|10793.68|10910.59|10790.59|10
1652181120000|2022-05-10 11:12:00|10913.73|10793.73|10913.31|10793.31|10913.81|10793.81|10913.05|10793.05|10
1652181130000|2022-05-10 11:12:10|10913.24|10793.24|10913.15|10793.15|10913.88|10793.88|10913.15|10793.15|10
1652181140000|2022-05-10 11:12:20|10913.61|10793.61|10912.21|10792.21|10913.7|10793.7|10912.21|10792.21|10
1652181150000|2022-05-10 11:12:30|10912.28|10792.28|10910.29|10790.29|10912.28|10792.28|10910.29|10790.29|10
1652181160000|2022-05-10 11:12:40|10910.01|10790.01|10909.54|10789.54|10910.01|10790.01|10909.54|10789.54|10
1652181170000|2022-05-10 11:12:50|10909.69|10789.69|10907.44|10787.44|10909.75|10789.75|10907.44|10787.44|10
1652181180000|2022-05-10 11:13:00|10907.61|10787.61|10906.45|10786.45|10907.61|10787.61|10906.34|10786.34|10
1652181190000|2022-05-10 11:13:10|10906.75|10786.75|10906.37|10786.37|10907.4|10787.4|10905.88|10785.88|10
1652181200000|2022-05-10 11:13:20|10906.34|10786.34|10907.83|10787.83|10907.83|10787.83|10906.34|10786.34|9
1652181210000|2022-05-10 11:13:30|10907.82|10787.82|10908.48|10788.48|10908.48|10788.48|10907.82|10787.82|10
1652181220000|2022-05-10 11:13:40|10908.6|10788.6|10910.05|10790.05|10910.48|10790.48|10908.6|10788.6|10
1652181230000|2022-05-10 11:13:50|10910.15|10790.15|10911.12|10791.12|10911.38|10791.38|10910.15|10790.15|10
1652181240000|2022-05-10 11:14:00|10911.72|10791.72|10912.29|10792.29|10912.84|10792.84|10911.59|10791.59|10
1652181250000|2022-05-10 11:14:10|10912.18|10792.18|10912.23|10792.23|10912.58|10792.58|10911.41|10791.41|10
1652181260000|2022-05-10 11:14:20|10912.21|10792.21|10911.61|10791.61|10912.71|10792.71|10911.51|10791.51|10
1652181270000|2022-05-10 11:14:30|10911.42|10791.42|10911.76|10791.76|10912.05|10792.05|10911.42|10791.42|10
1652181280000|2022-05-10 11:14:40|10911.73|10791.73|10908.42|10788.42|10911.73|10791.73|10908.42|10788.42|10
1652181290000|2022-05-10 11:14:50|10908.45|10788.45|10907|10787|10908.68|10788.68|10907|10787|10
1652181300000|2022-05-10 11:15:00|10907.1|10787.1|10907.4|10787.4|10907.86|10787.86|10906.94|10786.94|8
1652181310000|2022-05-10 11:15:10|10910.23|10790.23|10910.23|10790.23|10910.23|10790.23|10910.23|10790.23|1
1652181320000|2022-05-10 11:15:20|10911.24|10791.24|10916.3|10796.3|10916.3|10796.3|10911.1|10791.1|9
1652181330000|2022-05-10 11:15:30|10917.92|10797.92|10919.42|10799.42|10920.07|10800.07|10917.92|10797.92|9
1652181340000|2022-05-10 11:15:40|10919.43|10799.43|10918.55|10798.55|10920.21|10800.21|10918.55|10798.55|10
1652181350000|2022-05-10 11:15:50|10918.25|10798.25|10917.85|10797.85|10918.57|10798.57|10917.85|10797.85|10
1652181360000|2022-05-10 11:16:00|10917.19|10797.19|10917.16|10797.16|10917.32|10797.32|10916.93|10796.93|9
1652181460000|2022-05-10 11:17:40|10921.44|10801.44|10921.07|10801.07|10922.12|10802.12|10920.96|10800.96|10
1652181470000|2022-05-10 11:17:50|10921.54|10801.54|10925.61|10805.61|10925.61|10805.61|10921.54|10801.54|10
1652181480000|2022-05-10 11:18:00|10926.28|10806.28|10931.73|10811.73|10931.73|10811.73|10926.28|10806.28|10
1652181490000|2022-05-10 11:18:10|10931.4|10811.4|10932.24|10812.24|10933.09|10813.09|10931.4|10811.4|10
1652181500000|2022-05-10 11:18:20|10931.78|10811.78|10931.17|10811.17|10931.98|10811.98|10930.88|10810.88|10
1652181510000|2022-05-10 11:18:30|10931.46|10811.46|10937.31|10817.31|10937.31|10817.31|10931.46|10811.46|10
1652181520000|2022-05-10 11:18:40|10938.25|10818.25|10939.68|10819.68|10939.68|10819.68|10934.95|10814.95|10
1652181530000|2022-05-10 11:18:50|10940.7|10820.7|10950.68|10830.68|10950.68|10830.68|10940.7|10820.7|10
1652181540000|2022-05-10 11:19:00|10951.23|10831.23|10956.04|10836.04|10956.04|10836.04|10951.19|10831.19|10
1652181550000|2022-05-10 11:19:10|10957.09|10837.09|10962.03|10842.03|10962.03|10842.03|10957.09|10837.09|10
1652181560000|2022-05-10 11:19:20|10961.95|10841.95|10965.46|10845.46|10965.79|10845.79|10961.62|10841.62|10
1652181570000|2022-05-10 11:19:30|10967.04|10847.04|10970.07|10850.07|10970.25|10850.25|10967.04|10847.04|10
1652181580000|2022-05-10 11:19:40|10970.94|10850.94|10976.53|10856.53|10976.89|10856.89|10970.94|10850.94|10
1652181590000|2022-05-10 11:19:50|10977.31|10857.31|10977.5|10857.5|10978|10858|10977.28|10857.28|10
1652181600000|2022-05-10 11:20:00|10977.3|10857.3|10978.26|10858.26|10978.29|10858.29|10977.03|10857.03|10
1652181610000|2022-05-10 11:20:10|10978.86|10858.86|10979.75|10859.75|10979.75|10859.75|10978.01|10858.01|10
1652181620000|2022-05-10 11:20:20|10980.01|10860.01|10977.73|10857.73|10980.76|10860.76|10977.53|10857.53|10
1652181630000|2022-05-10 11:20:30|10977.45|10857.45|10973.47|10853.47|10977.69|10857.69|10973.47|10853.47|10
1652181640000|2022-05-10 11:20:40|10972.99|10852.99|10968.89|10848.89|10972.99|10852.99|10968.89|10848.89|10
1652181650000|2022-05-10 11:20:50|10968.94|10848.94|10969|10849|10969.5|10849.5|10968.66|10848.66|10
1652181660000|2022-05-10 11:21:00|10968.84|10848.84|10967.94|10847.94|10969.05|10849.05|10967.31|10847.31|10
1652181670000|2022-05-10 11:21:10|10966.33|10846.33|10966.27|10846.27|10968.23|10848.23|10966.27|10846.27|10
1652181680000|2022-05-10 11:21:20|10965.65|10845.65|10963.06|10843.06|10965.65|10845.65|10961.95|10841.95|10
1652181690000|2022-05-10 11:21:30|10963.16|10843.16|10959.68|10839.68|10963.16|10843.16|10959.68|10839.68|10
1652181700000|2022-05-10 11:21:40|10960.03|10840.03|10955.1|10835.1|10960.03|10840.03|10955.1|10835.1|10
1652181710000|2022-05-10 11:21:50|10954.4|10834.4|10957.55|10837.55|10957.55|10837.55|10954.4|10834.4|10
1652181720000|2022-05-10 11:22:00|10957.81|10837.81|10957.85|10837.85|10960.84|10840.84|10957.81|10837.81|10
1652181730000|2022-05-10 11:22:10|10957.89|10837.89|10964.69|10844.69|10964.93|10844.93|10957.72|10837.72|10
1652181740000|2022-05-10 11:22:20|10966.23|10846.23|10972.65|10852.65|10972.98|10852.98|10966.23|10846.23|10
1652181750000|2022-05-10 11:22:30|10974.73|10854.73|10973.66|10853.66|10974.87|10854.87|10973.56|10853.56|10
1652181760000|2022-05-10 11:22:40|10973.75|10853.75|10976.68|10856.68|10976.68|10856.68|10973.75|10853.75|10
1652181770000|2022-05-10 11:22:50|10976.71|10856.71|10982.64|10862.64|10982.64|10862.64|10976.71|10856.71|10
1652181780000|2022-05-10 11:23:00|10983.52|10863.52|10991.96|10871.96|10991.96|10871.96|10983.52|10863.52|10
1652181790000|2022-05-10 11:23:10|10991.67|10871.67|10994.77|10874.77|10994.77|10874.77|10991.67|10871.67|10
1652181800000|2022-05-10 11:23:20|10995.77|10875.77|11000.2|10880.2|11000.2|10880.2|10995.34|10875.34|10
1652181810000|2022-05-10 11:23:30|11000.24|10880.24|11006.58|10886.58|11006.58|10886.58|10999.24|10879.24|10
1652181820000|2022-05-10 11:23:40|11009.77|10889.77|11014.64|10894.64|11014.77|10894.77|11009.77|10889.77|10
1652181830000|2022-05-10 11:23:50|11015.58|10895.58|11021.98|10901.98|11021.98|10901.98|11015.58|10895.58|10
1652181840000|2022-05-10 11:24:00|11022.35|10902.35|11024.31|10904.31|11024.4|10904.4|11022.35|10902.35|10
1652181850000|2022-05-10 11:24:10|11024.29|10904.29|11021.55|10901.55|11024.78|10904.78|11021.55|10901.55|10
1652181860000|2022-05-10 11:24:20|11020.72|10900.72|11019.69|10899.69|11020.72|10900.72|11019.1|10899.1|10
1652181870000|2022-05-10 11:24:30|11019.9|10899.9|11019|10899|11020.35|10900.35|11019|10899|10
1652181880000|2022-05-10 11:24:40|11019.04|10899.04|11016.18|10896.18|11019.04|10899.04|11016.18|10896.18|9
1652181890000|2022-05-10 11:24:50|11016.35|10896.35|11018.16|10898.16|11018.23|10898.23|11015.7|10895.7|10
1652181900000|2022-05-10 11:25:00|11017.51|10897.51|11018.45|10898.45|11018.57|10898.57|11017.37|10897.37|10
1652181910000|2022-05-10 11:25:10|11018.99|10898.99|11019.67|10899.67|11019.67|10899.67|11017.98|10897.98|10
1652181920000|2022-05-10 11:25:20|11019.25|10899.25|11016.16|10896.16|11019.25|10899.25|11015.49|10895.49|10
1652181930000|2022-05-10 11:25:30|11016.95|10896.95|11015.31|10895.31|11017.05|10897.05|11015.31|10895.31|10
1652181940000|2022-05-10 11:25:40|11013.81|10893.81|11006.02|10886.02|11013.83|10893.83|11006.02|10886.02|10
1652181950000|2022-05-10 11:25:50|11005.72|10885.72|11007.22|10887.22|11007.37|10887.37|11005.72|10885.72|10
1652181960000|2022-05-10 11:26:00|11007.07|10887.07|11011.13|10891.13|11011.13|10891.13|11007.07|10887.07|10
1652181970000|2022-05-10 11:26:10|11011.32|10891.32|11011.66|10891.66|11012.51|10892.51|11011.04|10891.04|10
1652181980000|2022-05-10 11:26:20|11012.35|10892.35|11013.32|10893.32|11013.35|10893.35|11011.99|10891.99|10
1652181990000|2022-05-10 11:26:30|11011.69|10891.69|11011.11|10891.11|11012.34|10892.34|11011.11|10891.11|10
1652182000000|2022-05-10 11:26:40|11010.82|10890.82|11010.01|10890.01|11010.82|10890.82|11009.03|10889.03|10
1652182010000|2022-05-10 11:26:50|11009.44|10889.44|11006.61|10886.61|11009.83|10889.83|11006.61|10886.61|10
1652182020000|2022-05-10 11:27:00|11005.39|10885.39|11003.15|10883.15|11005.39|10885.39|11003.15|10883.15|10
1652182030000|2022-05-10 11:27:10|11003.52|10883.52|11000.86|10880.86|11003.55|10883.55|11000.86|10880.86|10
1652182040000|2022-05-10 11:27:20|11000.47|10880.47|10997.54|10877.54|11000.78|10880.78|10997.31|10877.31|10
1652182050000|2022-05-10 11:27:30|10997.11|10877.11|10993.9|10873.9|10997.11|10877.11|10993.9|10873.9|10
1652182060000|2022-05-10 11:27:40|10993.6|10873.6|10991.48|10871.48|10993.6|10873.6|10991.48|10871.48|10
1652182070000|2022-05-10 11:27:50|10990.96|10870.96|10989.81|10869.81|10991.23|10871.23|10989.49|10869.49|10
1652182080000|2022-05-10 11:28:00|10989.97|10869.97|10989.15|10869.15|10990.25|10870.25|10988.26|10868.26|10
1652182090000|2022-05-10 11:28:10|10990.83|10870.83|10992.61|10872.61|10992.61|10872.61|10989.49|10869.49|10
1652182100000|2022-05-10 11:28:20|10994.25|10874.25|10996.54|10876.54|10996.81|10876.81|10994.25|10874.25|10
1652182110000|2022-05-10 11:28:30|10996.69|10876.69|10998.81|10878.81|10998.92|10878.92|10996.69|10876.69|10
1652182120000|2022-05-10 11:28:40|10999.07|10879.07|10998.53|10878.53|10999.36|10879.36|10998.53|10878.53|10
1652182130000|2022-05-10 11:28:50|10998.74|10878.74|10999.05|10879.05|10999.5|10879.5|10998.38|10878.38|10
1652182140000|2022-05-10 11:29:00|10999.21|10879.21|10999.67|10879.67|10999.85|10879.85|10999.08|10879.08|10
1652182150000|2022-05-10 11:29:10|11000|10880|11001.1|10881.1|11001.91|10881.91|11000|10880|10
1652182160000|2022-05-10 11:29:20|11001.09|10881.09|11001.68|10881.68|11003.24|10883.24|11001.09|10881.09|10
1652182170000|2022-05-10 11:29:30|11001.54|10881.54|11004.15|10884.15|11004.15|10884.15|11001.54|10881.54|10
1652182180000|2022-05-10 11:29:40|11003.84|10883.84|11006.56|10886.56|11006.94|10886.94|11003.81|10883.81|10
1652182190000|2022-05-10 11:29:50|11006.37|10886.37|11006.21|10886.21|11007.18|10887.18|11005.74|10885.74|10
1652182200000|2022-05-10 11:30:00|11006.28|10886.28|11006.42|10886.42|11006.64|10886.64|11005.55|10885.55|10
1652182210000|2022-05-10 11:30:10|11006.1|10886.1|11009.26|10889.26|11009.26|10889.26|11005.88|10885.88|10
1652182220000|2022-05-10 11:30:20|11009.66|10889.66|11012.18|10892.18|11012.35|10892.35|11009.66|10889.66|10
1652182230000|2022-05-10 11:30:30|11012.09|10892.09|11014.07|10894.07|11015.07|10895.07|11012.09|10892.09|10
1652182240000|2022-05-10 11:30:40|11013.32|10893.32|11015.27|10895.27|11015.73|10895.73|11012.97|10892.97|10
1652182250000|2022-05-10 11:30:50|11014.39|10894.39|11010.79|10890.79|11014.77|10894.77|11010.79|10890.79|10
1652182260000|2022-05-10 11:31:00|11010.33|10890.33|11009.06|10889.06|11010.78|10890.78|11008.52|10888.52|10
1652182270000|2022-05-10 11:31:10|11008.42|10888.42|11006.07|10886.07|11008.92|10888.92|11006.07|10886.07|10
1652182280000|2022-05-10 11:31:20|11005.96|10885.96|11001.83|10881.83|11006.38|10886.38|11001.83|10881.83|10
1652182290000|2022-05-10 11:31:30|11001.8|10881.8|11000.65|10880.65|11001.8|10881.8|10999.94|10879.94|10
1652182300000|2022-05-10 11:31:40|11001.03|10881.03|11001.89|10881.89|11002.49|10882.49|11000.73|10880.73|10
1652182310000|2022-05-10 11:31:50|11001.99|10881.99|11003.07|10883.07|11003.18|10883.18|11001.81|10881.81|10
1652182320000|2022-05-10 11:32:00|11003.72|10883.72|11007.52|10887.52|11007.68|10887.68|11003.72|10883.72|10
1652182330000|2022-05-10 11:32:10|11008.39|10888.39|11014.22|10894.22|11014.22|10894.22|11008.39|10888.39|10
1652182340000|2022-05-10 11:32:20|11015|10895|11019.24|10899.24|11019.44|10899.44|11014.43|10894.43|10
1652182350000|2022-05-10 11:32:30|11018.89|10898.89|11022.79|10902.79|11022.79|10902.79|11018.87|10898.87|9
1652182360000|2022-05-10 11:32:40|11022.86|10902.86|11024.18|10904.18|11024.58|10904.58|11022.86|10902.86|9
1652182370000|2022-05-10 11:32:50|11023.95|10903.95|11022.24|10902.24|11024.25|10904.25|11022.24|10902.24|10
1652182380000|2022-05-10 11:33:00|11021.54|10901.54|11022.4|10902.4|11022.43|10902.43|11021.32|10901.32|10
1652182390000|2022-05-10 11:33:10|11022.83|10902.83|11025.46|10905.46|11025.46|10905.46|11022.83|10902.83|9
1652182400000|2022-05-10 11:33:20|11025.48|10905.48|11027.91|10907.91|11027.91|10907.91|11025.48|10905.48|10
1652182410000|2022-05-10 11:33:30|11028.1|10908.1|11030.87|10910.87|11030.87|10910.87|11028.1|10908.1|10
1652182420000|2022-05-10 11:33:40|11031.4|10911.4|11035.41|10915.41|11035.41|10915.41|11031.03|10911.03|10
1652182430000|2022-05-10 11:33:50|11035.78|10915.78|11036.9|10916.9|11037.84|10917.84|11035.78|10915.78|10
1652182440000|2022-05-10 11:34:00|11037|10917|11038.06|10918.06|11039.97|10919.97|11037|10917|10
1652182450000|2022-05-10 11:34:10|11040.26|10920.26|11047.15|10927.15|11047.15|10927.15|11038.71|10918.71|10
1652182460000|2022-05-10 11:34:20|11047.69|10927.69|11058.9|10938.9|11059.68|10939.68|11047.69|10927.69|10
1652182470000|2022-05-10 11:34:30|11059.24|10939.24|11065.06|10945.06|11065.06|10945.06|11059.24|10939.24|10
1652182480000|2022-05-10 11:34:40|11065.29|10945.29|11064.83|10944.83|11066.07|10946.07|11064.44|10944.44|10
1652182490000|2022-05-10 11:34:50|11064.88|10944.88|11060.32|10940.32|11064.88|10944.88|11060.32|10940.32|10
1652182500000|2022-05-10 11:35:00|11060.14|10940.14|11052.85|10932.85|11060.14|10940.14|11052.85|10932.85|10
1652182510000|2022-05-10 11:35:10|11051.93|10931.93|11047.01|10927.01|11051.93|10931.93|11047.01|10927.01|10
1652182520000|2022-05-10 11:35:20|11047.05|10927.05|11044.39|10924.39|11047.73|10927.73|11044.39|10924.39|10
1652182530000|2022-05-10 11:35:30|11043.63|10923.63|11042.58|10922.58|11043.63|10923.63|11041.84|10921.84|10
1652182540000|2022-05-10 11:35:40|11042.37|10922.37|11047.53|10927.53|11047.53|10927.53|11042.37|10922.37|10
1652182550000|2022-05-10 11:35:50|11048.02|10928.02|11050.29|10930.29|11050.32|10930.32|11047.94|10927.94|9
1652182560000|2022-05-10 11:36:00|11051.17|10931.17|11052.09|10932.09|11052.45|10932.45|11051.05|10931.05|10
1652182570000|2022-05-10 11:36:10|11052.19|10932.19|11048.1|10928.1|11052.47|10932.47|11048.1|10928.1|10
1652182580000|2022-05-10 11:36:20|11046.75|10926.75|11046.76|10926.76|11047.65|10927.65|11046.67|10926.67|10
1652182590000|2022-05-10 11:36:30|11046.55|10926.55|11044.36|10924.36|11046.55|10926.55|11044.29|10924.29|10
1652182600000|2022-05-10 11:36:40|11044.26|10924.26|11042.17|10922.17|11044.26|10924.26|11042.17|10922.17|10
1652182610000|2022-05-10 11:36:50|11042.24|10922.24|11046.69|10926.69|11046.69|10926.69|11042.24|10922.24|10
1652182620000|2022-05-10 11:37:00|11046.45|10926.45|11051.12|10931.12|11051.22|10931.22|11046.45|10926.45|10
1652182630000|2022-05-10 11:37:10|11052.98|10932.98|11062.11|10942.11|11062.23|10942.23|11051.41|10931.41|10
1652182640000|2022-05-10 11:37:20|11063.9|10943.9|11071.59|10951.59|11071.59|10951.59|11063.9|10943.9|10
1652182650000|2022-05-10 11:37:30|11071.94|10951.94|11076.31|10956.31|11077.13|10957.13|11071.94|10951.94|9
1652182660000|2022-05-10 11:37:40|11077.99|10957.99|11079.44|10959.44|11079.44|10959.44|11077.56|10957.56|10
1652182670000|2022-05-10 11:37:50|11080.93|10960.93|11080.63|10960.63|11081.67|10961.67|11080.29|10960.29|10
1652182680000|2022-05-10 11:38:00|11081.28|10961.28|11081.53|10961.53|11082.17|10962.17|11081.1|10961.1|10
1652182690000|2022-05-10 11:38:10|11081.63|10961.63|11083.53|10963.53|11083.53|10963.53|11081.5|10961.5|10
1652182700000|2022-05-10 11:38:20|11082.92|10962.92|11081.31|10961.31|11082.92|10962.92|11081.13|10961.13|10
1652182710000|2022-05-10 11:38:30|11083.02|10963.02|11081.78|10961.78|11083.02|10963.02|11081.78|10961.78|10
1652182720000|2022-05-10 11:38:40|11081.03|10961.03|11078.88|10958.88|11081.03|10961.03|11078.87|10958.87|10
1652182730000|2022-05-10 11:38:50|11077.97|10957.97|11074.02|10954.02|11077.97|10957.97|11073.86|10953.86|10
1652182740000|2022-05-10 11:39:00|11073.96|10953.96|11068.67|10948.67|11074.47|10954.47|11068.67|10948.67|10
1652182750000|2022-05-10 11:39:10|11067.99|10947.99|11063.85|10943.85|11067.99|10947.99|11063.85|10943.85|9
1652182760000|2022-05-10 11:39:20|11063.49|10943.49|11062.93|10942.93|11064.86|10944.86|11061.54|10941.54|10
1652182770000|2022-05-10 11:39:30|11065.11|10945.11|11067.35|10947.35|11067.58|10947.58|11064.95|10944.95|10
1652182780000|2022-05-10 11:39:40|11067.42|10947.42|11073.27|10953.27|11073.27|10953.27|11067.42|10947.42|10
1652182790000|2022-05-10 11:39:50|11074.18|10954.18|11076.84|10956.84|11076.84|10956.84|11073.2|10953.2|10
1652182800000|2022-05-10 11:40:00|11076.93|10956.93|11075.55|10955.55|11077.82|10957.82|11075.55|10955.55|10
1652182810000|2022-05-10 11:40:10|11076.05|10956.05|11072.63|10952.63|11076.32|10956.32|11072.63|10952.63|9
1652182820000|2022-05-10 11:40:20|11072.8|10952.8|11070.93|10950.93|11073.43|10953.43|11070.93|10950.93|10
1652182830000|2022-05-10 11:40:30|11072.32|10952.32|11068.16|10948.16|11072.32|10952.32|11067.99|10947.99|10
1652182840000|2022-05-10 11:40:40|11068.75|10948.75|11069.79|10949.79|11069.79|10949.79|11065.95|10945.95|10
1652182850000|2022-05-10 11:40:50|11071.46|10951.46|11070.07|10950.07|11072.19|10952.19|11070.07|10950.07|10
1652182860000|2022-05-10 11:41:00|11070.01|10950.01|11071.37|10951.37|11071.37|10951.37|11069.85|10949.85|10
1652182870000|2022-05-10 11:41:10|11072.05|10952.05|11073.4|10953.4|11074.15|10954.15|11072.05|10952.05|10
1652182880000|2022-05-10 11:41:20|11074.15|10954.15|11078.86|10958.86|11078.86|10958.86|11074.15|10954.15|10
1652182890000|2022-05-10 11:41:30|11079.16|10959.16|11079.63|10959.63|11080.35|10960.35|11079.16|10959.16|10
1652182900000|2022-05-10 11:41:40|11079.08|10959.08|11078.5|10958.5|11079.15|10959.15|11078.35|10958.35|10
1652182910000|2022-05-10 11:41:50|11079.45|10959.45|11080.09|10960.09|11081.48|10961.48|11079.45|10959.45|10
1652182920000|2022-05-10 11:42:00|11081.74|10961.74|11081.79|10961.79|11081.79|10961.79|11080.65|10960.65|10
1652182930000|2022-05-10 11:42:10|11083.39|10963.39|11084.58|10964.58|11085.55|10965.55|11081.95|10961.95|9
1652182940000|2022-05-10 11:42:20|11084.2|10964.2|11087.68|10967.68|11087.68|10967.68|11084.2|10964.2|10
1652182950000|2022-05-10 11:42:30|11087.8|10967.8|11094.17|10974.17|11094.17|10974.17|11087.7|10967.7|10
1652182960000|2022-05-10 11:42:40|11094.69|10974.69|11100.22|10980.22|11101.45|10981.45|11094.69|10974.69|10
1652182970000|2022-05-10 11:42:50|11100.95|10980.95|11100.63|10980.63|11101.21|10981.21|11099.72|10979.72|10
1652182980000|2022-05-10 11:43:00|11101.53|10981.53|11100.36|10980.36|11102.52|10982.52|11100.36|10980.36|10
1652182990000|2022-05-10 11:43:10|11101.25|10981.25|11102.22|10982.22|11102.22|10982.22|11099.96|10979.96|10
1652183000000|2022-05-10 11:43:20|11102.76|10982.76|11108.27|10988.27|11108.27|10988.27|11102.76|10982.76|10
1652183010000|2022-05-10 11:43:30|11109.41|10989.41|11114.65|10994.65|11114.65|10994.65|11109.41|10989.41|10
1652183020000|2022-05-10 11:43:40|11114.76|10994.76|11115.05|10995.05|11116.16|10996.16|11114.76|10994.76|9
1652183030000|2022-05-10 11:43:50|11114.69|10994.69|11114.41|10994.41|11115.45|10995.45|11114.37|10994.37|10
1652183040000|2022-05-10 11:44:00|11114.52|10994.52|11114.37|10994.37|11117.47|10997.47|11114.37|10994.37|10
1652183050000|2022-05-10 11:44:10|11115.5|10995.5|11111.7|10991.7|11117.55|10997.55|11111.7|10991.7|10
1652183060000|2022-05-10 11:44:20|11112.36|10992.36|11116.84|10996.84|11116.86|10996.86|11112.36|10992.36|10
1652183070000|2022-05-10 11:44:30|11116.94|10996.94|11121.68|11001.68|11121.69|11001.69|11116.4|10996.4|10
1652183080000|2022-05-10 11:44:40|11120.33|11000.33|11118.32|10998.32|11121.67|11001.67|11116.91|10996.91|10
1652183090000|2022-05-10 11:44:50|11117.82|10997.82|11114.45|10994.45|11117.82|10997.82|11114.45|10994.45|10
1652183100000|2022-05-10 11:45:00|11113.83|10993.83|11114.05|10994.05|11114.05|10994.05|11112.09|10992.09|10
1652183110000|2022-05-10 11:45:10|11113.9|10993.9|11108.56|10988.56|11113.9|10993.9|11108.56|10988.56|10
1652183120000|2022-05-10 11:45:20|11108.04|10988.04|11101.14|10981.14|11108.04|10988.04|11101.14|10981.14|10
1652183130000|2022-05-10 11:45:30|11099.65|10979.65|11089.27|10969.27|11099.65|10979.65|11089.27|10969.27|10
1652183140000|2022-05-10 11:45:40|11090.53|10970.53|11089.51|10969.51|11090.58|10970.58|11088.65|10968.65|10
1652183150000|2022-05-10 11:45:50|11089.59|10969.59|11088.23|10968.23|11089.59|10969.59|11088.23|10968.23|10
1652183160000|2022-05-10 11:46:00|11088.42|10968.42|11085.36|10965.36|11088.42|10968.42|11085.36|10965.36|10
1652183170000|2022-05-10 11:46:10|11085.09|10965.09|11082.39|10962.39|11085.09|10965.09|11082.39|10962.39|10
1652183180000|2022-05-10 11:46:20|11082.16|10962.16|11083.53|10963.53|11083.53|10963.53|11081.47|10961.47|10
1652183190000|2022-05-10 11:46:30|11081.95|10961.95|11085.97|10965.97|11085.97|10965.97|11081.95|10961.95|10
1652183200000|2022-05-10 11:46:40|11086.61|10966.61|11089.7|10969.7|11091|10971|11086.61|10966.61|10
1652183210000|2022-05-10 11:46:50|11089.48|10969.48|11087.51|10967.51|11089.8|10969.8|11087.44|10967.44|10
1652183220000|2022-05-10 11:47:00|11087.27|10967.27|11085.68|10965.68|11087.27|10967.27|11084.52|10964.52|9
1652183230000|2022-05-10 11:47:10|11086.65|10966.65|11084.39|10964.39|11086.65|10966.65|11084.36|10964.36|10
1652183240000|2022-05-10 11:47:20|11084.5|10964.5|11084|10964|11084.5|10964.5|11083.84|10963.84|10
1652183250000|2022-05-10 11:47:30|11084.04|10964.04|11084.51|10964.51|11084.51|10964.51|11083.73|10963.73|10
1652183260000|2022-05-10 11:47:40|11084.87|10964.87|11085.65|10965.65|11085.79|10965.79|11084.87|10964.87|10
1652183270000|2022-05-10 11:47:50|11085.91|10965.91|11086.05|10966.05|11086.49|10966.49|11085.85|10965.85|10
1652183280000|2022-05-10 11:48:00|11086.27|10966.27|11087.61|10967.61|11087.61|10967.61|11086.26|10966.26|10
1652183290000|2022-05-10 11:48:10|11088.19|10968.19|11087.47|10967.47|11088.64|10968.64|11087.47|10967.47|10
1652183300000|2022-05-10 11:48:20|11087.74|10967.74|11087.47|10967.47|11087.74|10967.74|11087.24|10967.24|10
1652183310000|2022-05-10 11:48:30|11087.42|10967.42|11088.52|10968.52|11088.59|10968.59|11087.42|10967.42|10
1652183320000|2022-05-10 11:48:40|11088.88|10968.88|11086.66|10966.66|11089.46|10969.46|11086.66|10966.66|10
1652183330000|2022-05-10 11:48:50|11086.41|10966.41|11083.4|10963.4|11086.41|10966.41|11083.4|10963.4|10
1652183340000|2022-05-10 11:49:00|11083.79|10963.79|11081.94|10961.94|11083.79|10963.79|11081.94|10961.94|10
1652183350000|2022-05-10 11:49:10|11082.09|10962.09|11073.44|10953.44|11082.09|10962.09|11073.44|10953.44|10
1652183360000|2022-05-10 11:49:20|11073.34|10953.34|11066.8|10946.8|11073.34|10953.34|11066.8|10946.8|10
1652183370000|2022-05-10 11:49:30|11066.11|10946.11|11059.49|10939.49|11066.11|10946.11|11059.49|10939.49|10
1652183380000|2022-05-10 11:49:40|11059.43|10939.43|11060.08|10940.08|11060.26|10940.26|11059.43|10939.43|10
1652183390000|2022-05-10 11:49:50|11060.05|10940.05|11059.04|10939.04|11060.93|10940.93|11058.85|10938.85|10
1652183400000|2022-05-10 11:50:00|11059.09|10939.09|11057.9|10937.9|11059.09|10939.09|11057.9|10937.9|10
1652183410000|2022-05-10 11:50:10|11057.42|10937.42|11056.87|10936.87|11057.42|10937.42|11055.65|10935.65|10
1652183420000|2022-05-10 11:50:20|11057.25|10937.25|11056.96|10936.96|11057.88|10937.88|11056.96|10936.96|10
1652183430000|2022-05-10 11:50:30|11056.52|10936.52|11054.04|10934.04|11056.83|10936.83|11054.04|10934.04|10
1652183440000|2022-05-10 11:50:40|11054.5|10934.5|11049.68|10929.68|11054.5|10934.5|11049.68|10929.68|10
1652183450000|2022-05-10 11:50:50|11049.51|10929.51|11049.08|10929.08|11049.51|10929.51|11048.27|10928.27|10
1652183460000|2022-05-10 11:51:00|11049.03|10929.03|11045.2|10925.2|11049.03|10929.03|11045|10925|10
1652183470000|2022-05-10 11:51:10|11044.8|10924.8|11045.65|10925.65|11045.89|10925.89|11044.76|10924.76|10
1652183480000|2022-05-10 11:51:20|11045.4|10925.4|11047.13|10927.13|11047.13|10927.13|11045.4|10925.4|10
1652183490000|2022-05-10 11:51:30|11047.19|10927.19|11052.07|10932.07|11052.22|10932.22|11047.19|10927.19|10
1652183500000|2022-05-10 11:51:40|11052.25|10932.25|11054.48|10934.48|11054.48|10934.48|11052.25|10932.25|10
1652183510000|2022-05-10 11:51:50|11054.89|10934.89|11058.02|10938.02|11058.02|10938.02|11054.84|10934.84|10
1652183520000|2022-05-10 11:52:00|11058.61|10938.61|11061.24|10941.24|11061.24|10941.24|11058.61|10938.61|10
1652183530000|2022-05-10 11:52:10|11061.62|10941.62|11063.82|10943.82|11063.82|10943.82|11061.32|10941.32|10
1652183540000|2022-05-10 11:52:20|11064.18|10944.18|11064.39|10944.39|11065.38|10945.38|11064.16|10944.16|10
1652183550000|2022-05-10 11:52:30|11065.07|10945.07|11069.18|10949.18|11069.5|10949.5|11064.6|10944.6|10
1652183560000|2022-05-10 11:52:40|11069.94|10949.94|11071.66|10951.66|11071.66|10951.66|11069.26|10949.26|10
1652183570000|2022-05-10 11:52:50|11072.29|10952.29|11072.17|10952.17|11072.4|10952.4|11071.48|10951.48|10
1652183580000|2022-05-10 11:53:00|11072.35|10952.35|11073.64|10953.64|11073.64|10953.64|11072.35|10952.35|10
1652183590000|2022-05-10 11:53:10|11073.95|10953.95|11077.51|10957.51|11077.7|10957.7|11073.87|10953.87|10
1652183600000|2022-05-10 11:53:20|11077.17|10957.17|11084.78|10964.78|11084.78|10964.78|11077.17|10957.17|10
1652183610000|2022-05-10 11:53:30|11084.95|10964.95|11087.08|10967.08|11087.9|10967.9|11084.95|10964.95|10
1652183620000|2022-05-10 11:53:40|11087.33|10967.33|11086.95|10966.95|11087.56|10967.56|11086.37|10966.37|10
1652183630000|2022-05-10 11:53:50|11086.82|10966.82|11086.63|10966.63|11087.22|10967.22|11086.63|10966.63|10
1652183640000|2022-05-10 11:54:00|11087.06|10967.06|11087.4|10967.4|11088.44|10968.44|11086.48|10966.48|10
1652183650000|2022-05-10 11:54:10|11087.36|10967.36|11085.21|10965.21|11087.36|10967.36|11084.58|10964.58|10
1652183660000|2022-05-10 11:54:20|11085.19|10965.19|11080.44|10960.44|11085.19|10965.19|11080.18|10960.18|10
1652183670000|2022-05-10 11:54:30|11080.35|10960.35|11074.31|10954.31|11080.35|10960.35|11074.31|10954.31|10
1652183680000|2022-05-10 11:54:40|11074.52|10954.52|11073.81|10953.81|11074.83|10954.83|11073.81|10953.81|10
1652183690000|2022-05-10 11:54:50|11074.24|10954.24|11067.58|10947.58|11074.24|10954.24|11067.58|10947.58|10
1652183700000|2022-05-10 11:55:00|11066.11|10946.11|11062.6|10942.6|11066.11|10946.11|11062.6|10942.6|10
1652183710000|2022-05-10 11:55:10|11062.59|10942.59|11062.77|10942.77|11063.48|10943.48|11062.14|10942.14|10
1652183720000|2022-05-10 11:55:20|11063.36|10943.36|11062.44|10942.44|11063.84|10943.84|11062.44|10942.44|10
1652183730000|2022-05-10 11:55:30|11062.87|10942.87|11063.29|10943.29|11063.29|10943.29|11061.34|10941.34|10
1652183740000|2022-05-10 11:55:40|11063.82|10943.82|11066.67|10946.67|11066.67|10946.67|11063.27|10943.27|10
1652183750000|2022-05-10 11:55:50|11066.28|10946.28|11070.77|10950.77|11070.77|10950.77|11066.28|10946.28|10
1652183760000|2022-05-10 11:56:00|11070.98|10950.98|11076.96|10956.96|11076.96|10956.96|11070.98|10950.98|10
1652183770000|2022-05-10 11:56:10|11076.95|10956.95|11074.93|10954.93|11077.14|10957.14|11074.71|10954.71|10
1652183780000|2022-05-10 11:56:20|11075.67|10955.67|11076.34|10956.34|11076.34|10956.34|11075.15|10955.15|10
1652183790000|2022-05-10 11:56:30|11076.73|10956.73|11078.31|10958.31|11078.31|10958.31|11076.73|10956.73|10
1652183800000|2022-05-10 11:56:40|11078.29|10958.29|11078.56|10958.56|11078.77|10958.77|11078.19|10958.19|10
1652183810000|2022-05-10 11:56:50|11078.8|10958.8|11079.46|10959.46|11081.58|10961.58|11078.8|10958.8|10
1652183820000|2022-05-10 11:57:00|11079.19|10959.19|11078.12|10958.12|11079.19|10959.19|11077.61|10957.61|10
1652183830000|2022-05-10 11:57:10|11078.1|10958.1|11077.52|10957.52|11079.31|10959.31|11077.52|10957.52|10
1652183840000|2022-05-10 11:57:20|11077.36|10957.36|11074.71|10954.71|11077.36|10957.36|11074.71|10954.71|10
1652183850000|2022-05-10 11:57:30|11074.37|10954.37|11073.47|10953.47|11074.37|10954.37|11072.17|10952.17|10
1652183860000|2022-05-10 11:57:40|11072.78|10952.78|11071.03|10951.03|11073.28|10953.28|11070.75|10950.75|10
1652183870000|2022-05-10 11:57:50|11071.2|10951.2|11068.98|10948.98|11071.2|10951.2|11068.18|10948.18|10
1652183880000|2022-05-10 11:58:00|11070.2|10950.2|11073.19|10953.19|11073.19|10953.19|11070.2|10950.2|10
1652183890000|2022-05-10 11:58:10|11073.17|10953.17|11074.29|10954.29|11074.29|10954.29|11073.17|10953.17|9
1652183900000|2022-05-10 11:58:20|11074.14|10954.14|11074.96|10954.96|11075.14|10955.14|11074.14|10954.14|10
1652183910000|2022-05-10 11:58:30|11075.18|10955.18|11075.17|10955.17|11075.5|10955.5|11074.76|10954.76|10
1652183920000|2022-05-10 11:58:40|11075.39|10955.39|11076.99|10956.99|11077.32|10957.32|11075.39|10955.39|10
1652183930000|2022-05-10 11:58:50|11077.19|10957.19|11077.73|10957.73|11077.73|10957.73|11076.91|10956.91|9
1652183940000|2022-05-10 11:59:00|11077.15|10957.15|11072.1|10952.1|11077.15|10957.15|11072.1|10952.1|10
1652183950000|2022-05-10 11:59:10|11071.78|10951.78|11070.05|10950.05|11071.98|10951.98|11069.42|10949.42|9
1652183960000|2022-05-10 11:59:20|11070.76|10950.76|11067.3|10947.3|11070.76|10950.76|11067.3|10947.3|10
1652183970000|2022-05-10 11:59:30|11067.37|10947.37|11068.76|10948.76|11069.42|10949.42|11067.22|10947.22|10
1652183980000|2022-05-10 11:59:40|11068.4|10948.4|11069.58|10949.58|11069.58|10949.58|11068.23|10948.23|10
1652183990000|2022-05-10 11:59:50|11069.59|10949.59|11070.54|10950.54|11070.56|10950.56|11069.59|10949.59|10
1652184000000|2022-05-10 12:00:00|11070.22|10950.22|11069.32|10949.32|11070.22|10950.22|11068.69|10948.69|9
1652184010000|2022-05-10 12:00:10|11069.96|10949.96|11072.06|10952.06|11072.46|10952.46|11069.96|10949.96|10
1652184020000|2022-05-10 12:00:20|11072.61|10952.61|11075.93|10955.93|11075.97|10955.97|11072.61|10952.61|10
1652184030000|2022-05-10 12:00:30|11076.04|10956.04|11076.89|10956.89|11076.99|10956.99|11076.04|10956.04|10
1652184040000|2022-05-10 12:00:40|11076.4|10956.4|11075.23|10955.23|11076.63|10956.63|11074.8|10954.8|9
1652184050000|2022-05-10 12:00:50|11075.6|10955.6|11078.63|10958.63|11078.87|10958.87|11075.6|10955.6|10
1652184060000|2022-05-10 12:01:00|11078.16|10958.16|11078.29|10958.29|11078.89|10958.89|11077.66|10957.66|10
1652184070000|2022-05-10 12:01:10|11077.99|10957.99|11078.24|10958.24|11078.41|10958.41|11077.39|10957.39|10
1652184080000|2022-05-10 12:01:20|11077.88|10957.88|11079.35|10959.35|11079.35|10959.35|11077.54|10957.54|10
1652184090000|2022-05-10 12:01:30|11079.46|10959.46|11081.99|10961.99|11081.99|10961.99|11079.27|10959.27|10
1652184100000|2022-05-10 12:01:40|11081.92|10961.92|11088.6|10968.6|11088.6|10968.6|11081.92|10961.92|10
1652184110000|2022-05-10 12:01:50|11088.4|10968.4|11087.41|10967.41|11088.4|10968.4|11087.41|10967.41|9
1652184120000|2022-05-10 12:02:00|11087.29|10967.29|11085.35|10965.35|11087.29|10967.29|11085.34|10965.34|10
1652184130000|2022-05-10 12:02:10|11084.97|10964.97|11086.77|10966.77|11086.81|10966.81|11084.97|10964.97|10
1652184140000|2022-05-10 12:02:20|11086.92|10966.92|11091.72|10971.72|11091.97|10971.97|11086.8|10966.8|10
1652184150000|2022-05-10 12:02:30|11092.28|10972.28|11094.52|10974.52|11094.52|10974.52|11092.28|10972.28|10
1652184160000|2022-05-10 12:02:40|11095.13|10975.13|11094.88|10974.88|11095.25|10975.25|11094.27|10974.27|10
1652184170000|2022-05-10 12:02:50|11094.52|10974.52|11094.19|10974.19|11095.23|10975.23|11093.95|10973.95|9
1652184180000|2022-05-10 12:03:00|11094.24|10974.24|11094.24|10974.24|11094.92|10974.92|11093.74|10973.74|9
1652184190000|2022-05-10 12:03:10|11094.32|10974.32|11093.02|10973.02|11094.32|10974.32|11093.02|10973.02|10
1652184200000|2022-05-10 12:03:20|11092.9|10972.9|11089.89|10969.89|11092.9|10972.9|11089.89|10969.89|10
1652184210000|2022-05-10 12:03:30|11090.5|10970.5|11089.08|10969.08|11090.5|10970.5|11088.66|10968.66|10
1652184220000|2022-05-10 12:03:40|11088.94|10968.94|11088.74|10968.74|11089.55|10969.55|11088.12|10968.12|10
1652184230000|2022-05-10 12:03:50|11088.45|10968.45|11087.47|10967.47|11088.86|10968.86|11087.05|10967.05|10
1652184240000|2022-05-10 12:04:00|11087.31|10967.31|11085.38|10965.38|11087.31|10967.31|11085.38|10965.38|10
1652184250000|2022-05-10 12:04:10|11085.97|10965.97|11081.51|10961.51|11085.97|10965.97|11081.32|10961.32|10
1652184260000|2022-05-10 12:04:20|11081.78|10961.78|11079.9|10959.9|11081.78|10961.78|11079.85|10959.85|9
1652184270000|2022-05-10 12:04:30|11079.42|10959.42|11077.89|10957.89|11080.03|10960.03|11076.93|10956.93|10
1652184280000|2022-05-10 12:04:40|11076.83|10956.83|11076.74|10956.74|11078.4|10958.4|11076.74|10956.74|10
1652184290000|2022-05-10 12:04:50|11077.13|10957.13|11073.58|10953.58|11077.51|10957.51|11073.58|10953.58|10
1652184300000|2022-05-10 12:05:00|11074.74|10954.74|11062.37|10942.37|11074.74|10954.74|11062.37|10942.37|10
1652184310000|2022-05-10 12:05:10|11062.13|10942.13|11056.29|10936.29|11062.13|10942.13|11056.29|10936.29|10
1652184320000|2022-05-10 12:05:20|11056|10936|11049.32|10929.32|11056|10936|11049.32|10929.32|10
1652184330000|2022-05-10 12:05:30|11050.32|10930.32|11045.01|10925.01|11050.32|10930.32|11044.82|10924.82|10
1652184340000|2022-05-10 12:05:40|11044.68|10924.68|11039.74|10919.74|11044.68|10924.68|11039.74|10919.74|10
1652184350000|2022-05-10 12:05:50|11039.93|10919.93|11034.59|10914.59|11039.93|10919.93|11034.59|10914.59|10
1652184360000|2022-05-10 12:06:00|11034.42|10914.42|11029.05|10909.05|11034.42|10914.42|11028.93|10908.93|10
1652184370000|2022-05-10 12:06:10|11028.85|10908.85|11026.46|10906.46|11028.85|10908.85|11026.23|10906.23|10
1652184380000|2022-05-10 12:06:20|11026.85|10906.85|11025.45|10905.45|11027.21|10907.21|11025.45|10905.45|10
1652184390000|2022-05-10 12:06:30|11025.4|10905.4|11024|10904|11025.4|10905.4|11023.95|10903.95|9
1652184400000|2022-05-10 12:06:40|11023.77|10903.77|11023.89|10903.89|11025.07|10905.07|11023.77|10903.77|10
1652184410000|2022-05-10 12:06:50|11023.91|10903.91|11026.39|10906.39|11026.39|10906.39|11023.91|10903.91|10
1652184420000|2022-05-10 12:07:00|11026.12|10906.12|11027.35|10907.35|11027.39|10907.39|11026.12|10906.12|10
1652184430000|2022-05-10 12:07:10|11027.42|10907.42|11026.11|10906.11|11027.49|10907.49|11026.11|10906.11|10
1652184440000|2022-05-10 12:07:20|11026.5|10906.5|11023.93|10903.93|11027.73|10907.73|11023.82|10903.82|10
1652184450000|2022-05-10 12:07:30|11023.03|10903.03|11023.16|10903.16|11023.7|10903.7|11022.83|10902.83|10
1652184460000|2022-05-10 12:07:40|11022.44|10902.44|11021.24|10901.24|11022.44|10902.44|11021.24|10901.24|9
1652184470000|2022-05-10 12:07:50|11020.86|10900.86|11019.4|10899.4|11020.94|10900.94|11019.4|10899.4|10
1652184480000|2022-05-10 12:08:00|11019.51|10899.51|11020.54|10900.54|11021.22|10901.22|11019.51|10899.51|9
1652184490000|2022-05-10 12:08:10|11020.69|10900.69|11022.62|10902.62|11022.62|10902.62|11020.27|10900.27|10
1652184500000|2022-05-10 12:08:20|11022.85|10902.85|11028.97|10908.97|11028.97|10908.97|11022.61|10902.61|10
1652184510000|2022-05-10 12:08:30|11030.17|10910.17|11034.82|10914.82|11034.82|10914.82|11030.17|10910.17|10
1652184520000|2022-05-10 12:08:40|11034.97|10914.97|11046.02|10926.02|11046.02|10926.02|11034.97|10914.97|9
1652184530000|2022-05-10 12:08:50|11046.29|10926.29|11050.67|10930.67|11050.67|10930.67|11046.23|10926.23|10
1652184540000|2022-05-10 12:09:00|11051.07|10931.07|11051.88|10931.88|11051.88|10931.88|11049.73|10929.73|10
1652184550000|2022-05-10 12:09:10|11051.81|10931.81|11056.34|10936.34|11056.9|10936.9|11051.33|10931.33|10
1652184560000|2022-05-10 12:09:20|11056.2|10936.2|11057.83|10937.83|11058.81|10938.81|11056.2|10936.2|10
1652184570000|2022-05-10 12:09:30|11057.85|10937.85|11055.48|10935.48|11057.85|10937.85|11054.9|10934.9|10
1652184580000|2022-05-10 12:09:40|11054.72|10934.72|11050.41|10930.41|11054.72|10934.72|11050.41|10930.41|10
1652184590000|2022-05-10 12:09:50|11049.69|10929.69|11047.72|10927.72|11049.69|10929.69|11047.41|10927.41|9
1652184600000|2022-05-10 12:10:00|11047.59|10927.59|11047.43|10927.43|11048.83|10928.83|11047.28|10927.28|10
1652184610000|2022-05-10 12:10:10|11047.63|10927.63|11046.2|10926.2|11047.63|10927.63|11045.63|10925.63|10
1652184620000|2022-05-10 12:10:20|11045.46|10925.46|11044.47|10924.47|11045.46|10925.46|11043.29|10923.29|10
1652184630000|2022-05-10 12:10:30|11044.17|10924.17|11045.33|10925.33|11045.33|10925.33|11044.08|10924.08|9
1652184640000|2022-05-10 12:10:40|11046.22|10926.22|11044.43|10924.43|11046.22|10926.22|11044.43|10924.43|10
1652184650000|2022-05-10 12:10:50|11044.37|10924.37|11044.77|10924.77|11044.8|10924.8|11044.22|10924.22|10
1652184660000|2022-05-10 12:11:00|11044.87|10924.87|11045.81|10925.81|11045.96|10925.96|11044.87|10924.87|10
1652184670000|2022-05-10 12:11:10|11046.03|10926.03|11045.41|10925.41|11046.03|10926.03|11045.41|10925.41|8
1652184680000|2022-05-10 12:11:20|11043.08|10923.08|11041.83|10921.83|11043.6|10923.6|11041.19|10921.19|10
1652184690000|2022-05-10 12:11:30|11041.33|10921.33|11040.22|10920.22|11041.53|10921.53|11039.95|10919.95|10
1652184700000|2022-05-10 12:11:40|11040.88|10920.88|11036.5|10916.5|11041.05|10921.05|11036.12|10916.12|10
1652184710000|2022-05-10 12:11:50|11035.62|10915.62|11032.34|10912.34|11035.62|10915.62|11032.29|10912.29|10
1652184720000|2022-05-10 12:12:00|11032.9|10912.9|11031.22|10911.22|11032.9|10912.9|11030.47|10910.47|10
1652184730000|2022-05-10 12:12:10|11031.85|10911.85|11038.86|10918.86|11038.86|10918.86|11031.85|10911.85|10
1652184740000|2022-05-10 12:12:20|11040.02|10920.02|11045.31|10925.31|11045.31|10925.31|11040.02|10920.02|10
1652184750000|2022-05-10 12:12:30|11046.03|10926.03|11046.18|10926.18|11047.74|10927.74|11045.9|10925.9|10
1652184760000|2022-05-10 12:12:40|11045.75|10925.75|11039.94|10919.94|11045.75|10925.75|11039.94|10919.94|10
1652184770000|2022-05-10 12:12:50|11040.04|10920.04|11041.49|10921.49|11041.58|10921.58|11040.01|10920.01|9
1652184780000|2022-05-10 12:13:00|11041.32|10921.32|11041.59|10921.59|11042.27|10922.27|11040.53|10920.53|10
1652184790000|2022-05-10 12:13:10|11042.21|10922.21|11044.21|10924.21|11044.82|10924.82|11042.21|10922.21|10
1652184800000|2022-05-10 12:13:20|11044.11|10924.11|11045.96|10925.96|11045.97|10925.97|11044.11|10924.11|10
1652184810000|2022-05-10 12:13:30|11045.36|10925.36|11044.83|10924.83|11045.36|10925.36|11044.39|10924.39|9
1652184820000|2022-05-10 12:13:40|11045.22|10925.22|11040.42|10920.42|11045.5|10925.5|11040.42|10920.42|10
1652184830000|2022-05-10 12:13:50|11039.42|10919.42|11034.8|10914.8|11039.42|10919.42|11034.8|10914.8|10
1652184840000|2022-05-10 12:14:00|11034.45|10914.45|11034.35|10914.35|11034.96|10914.96|11033.85|10913.85|10
1652184850000|2022-05-10 12:14:10|11034.09|10914.09|11032.64|10912.64|11034.09|10914.09|11032.64|10912.64|10
1652184860000|2022-05-10 12:14:20|11031.98|10911.98|11030.87|10910.87|11031.98|10911.98|11030.87|10910.87|10
1652184870000|2022-05-10 12:14:30|11030.05|10910.05|11027.46|10907.46|11030.05|10910.05|11027.46|10907.46|10
1652184880000|2022-05-10 12:14:40|11027.15|10907.15|11029.11|10909.11|11029.48|10909.48|11025.95|10905.95|10
1652184890000|2022-05-10 12:14:50|11029.28|10909.28|11031.93|10911.93|11032.43|10912.43|11029.28|10909.28|10
1652184900000|2022-05-10 12:15:00|11031.68|10911.68|11033.33|10913.33|11033.49|10913.49|11031.5|10911.5|10
1652184910000|2022-05-10 12:15:10|11033.83|10913.83|11035.44|10915.44|11035.44|10915.44|11033.25|10913.25|10
1652184920000|2022-05-10 12:15:20|11035.27|10915.27|11036.28|10916.28|11036.56|10916.56|11035.27|10915.27|10
1652184930000|2022-05-10 12:15:30|11036.88|10916.88|11036.31|10916.31|11036.88|10916.88|11035.44|10915.44|10
1652184940000|2022-05-10 12:15:40|11036.97|10916.97|11036.04|10916.04|11036.97|10916.97|11035.9|10915.9|10
1652184950000|2022-05-10 12:15:50|11036.46|10916.46|11038.21|10918.21|11038.21|10918.21|11036.46|10916.46|9
1652184960000|2022-05-10 12:16:00|11038.4|10918.4|11038.04|10918.04|11038.4|10918.4|11037.49|10917.49|10
1652184970000|2022-05-10 12:16:10|11037.27|10917.27|11035.52|10915.52|11037.27|10917.27|11034.66|10914.66|10
1652184980000|2022-05-10 12:16:20|11033.96|10913.96|11039.29|10919.29|11039.29|10919.29|11033.96|10913.96|10
1652184990000|2022-05-10 12:16:30|11039.96|10919.96|11042.43|10922.43|11042.43|10922.43|11038.48|10918.48|10
1652185000000|2022-05-10 12:16:40|11042.04|10922.04|11046.66|10926.66|11046.66|10926.66|11042.04|10922.04|10
1652185010000|2022-05-10 12:16:50|11046.51|10926.51|11048.22|10928.22|11048.36|10928.36|11046.51|10926.51|10
1652185020000|2022-05-10 12:17:00|11048.06|10928.06|11050.58|10930.58|11050.58|10930.58|11047.6|10927.6|10
1652185030000|2022-05-10 12:17:10|11051.28|10931.28|11055.94|10935.94|11055.94|10935.94|11051.28|10931.28|10
1652185040000|2022-05-10 12:17:20|11056.34|10936.34|11059.67|10939.67|11059.86|10939.86|11056.34|10936.34|10
1652185050000|2022-05-10 12:17:30|11059.97|10939.97|11063.86|10943.86|11063.86|10943.86|11059.68|10939.68|10
1652185060000|2022-05-10 12:17:40|11064.03|10944.03|11073.67|10953.67|11073.67|10953.67|11064.03|10944.03|10
1652185070000|2022-05-10 12:17:50|11073.66|10953.66|11084.01|10964.01|11084.01|10964.01|11073.66|10953.66|10
1652185080000|2022-05-10 12:18:00|11084.51|10964.51|11087.45|10967.45|11087.45|10967.45|11084.51|10964.51|10
1652185090000|2022-05-10 12:18:10|11088.52|10968.52|11092.11|10972.11|11092.31|10972.31|11088.52|10968.52|10
1652185100000|2022-05-10 12:18:20|11094.79|10974.79|11094.94|10974.94|11095.51|10975.51|11094.79|10974.79|10
1652185110000|2022-05-10 12:18:30|11095.15|10975.15|11093.2|10973.2|11095.15|10975.15|11093.2|10973.2|10
1652185120000|2022-05-10 12:18:40|11093.12|10973.12|11088.98|10968.98|11093.12|10973.12|11088.79|10968.79|10
1652185130000|2022-05-10 12:18:50|11087.94|10967.94|11084.98|10964.98|11087.94|10967.94|11084.15|10964.15|9
1652185140000|2022-05-10 12:19:00|11085.14|10965.14|11084.67|10964.67|11085.14|10965.14|11084.21|10964.21|10
1652185150000|2022-05-10 12:19:10|11084.61|10964.61|11099.01|10979.01|11099.01|10979.01|11084.61|10964.61|10
1652185160000|2022-05-10 12:19:20|11098.6|10978.6|11102.77|10982.77|11102.77|10982.77|11097.94|10977.94|10
1652185170000|2022-05-10 12:19:30|11103.06|10983.06|11116.08|10996.08|11116.08|10996.08|11103.06|10983.06|10
1652185180000|2022-05-10 12:19:40|11115.95|10995.95|11117.37|10997.37|11117.72|10997.72|11114.77|10994.77|10
1652185190000|2022-05-10 12:19:50|11116.15|10996.15|11114.66|10994.66|11117.12|10997.12|11114.66|10994.66|10
1652185200000|2022-05-10 12:20:00|11115.11|10995.11|11117.14|10997.14|11117.14|10997.14|11114.55|10994.55|9
1652185210000|2022-05-10 12:20:10|11117.26|10997.26|11117.04|10997.04|11118.62|10998.62|11117.01|10997.01|10
1652185220000|2022-05-10 12:20:20|11116.73|10996.73|11116.37|10996.37|11116.73|10996.73|11115.91|10995.91|10
1652185230000|2022-05-10 12:20:30|11116.26|10996.26|11116.76|10996.76|11116.91|10996.91|11116.25|10996.25|10
1652185240000|2022-05-10 12:20:40|11116.65|10996.65|11117.55|10997.55|11118.67|10998.67|11116.65|10996.65|10
1652185250000|2022-05-10 12:20:50|11117.23|10997.23|11115.67|10995.67|11117.63|10997.63|11115.67|10995.67|10
1652185260000|2022-05-10 12:21:00|11115.44|10995.44|11111.99|10991.99|11115.44|10995.44|11110.49|10990.49|10
1652185270000|2022-05-10 12:21:10|11112.59|10992.59|11109.43|10989.43|11112.69|10992.69|11109.43|10989.43|10
1652185280000|2022-05-10 12:21:20|11108.91|10988.91|11109.71|10989.71|11109.97|10989.97|11108.91|10988.91|10
1652185290000|2022-05-10 12:21:30|11109.42|10989.42|11106.92|10986.92|11109.71|10989.71|11106.92|10986.92|10
1652185300000|2022-05-10 12:21:40|11107.16|10987.16|11104.28|10984.28|11107.16|10987.16|11104.28|10984.28|10
1652185310000|2022-05-10 12:21:50|11104.39|10984.39|11106.41|10986.41|11106.41|10986.41|11104.39|10984.39|10
1652185320000|2022-05-10 12:22:00|11106.81|10986.81|11109.57|10989.57|11109.57|10989.57|11106.77|10986.77|10
1652185330000|2022-05-10 12:22:10|11109.96|10989.96|11113.06|10993.06|11113.06|10993.06|11109.96|10989.96|10
1652185340000|2022-05-10 12:22:20|11113.26|10993.26|11116.25|10996.25|11116.25|10996.25|11112.84|10992.84|10
1652185350000|2022-05-10 12:22:30|11115.08|10995.08|11106.11|10986.11|11115.08|10995.08|11106.11|10986.11|10
1652185360000|2022-05-10 12:22:40|11105.74|10985.74|11103.22|10983.22|11105.74|10985.74|11101.59|10981.59|10
1652185370000|2022-05-10 12:22:50|11101.03|10981.03|11097.18|10977.18|11102.66|10982.66|11097.18|10977.18|10
1652185380000|2022-05-10 12:23:00|11097.34|10977.34|11097.29|10977.29|11097.34|10977.34|11096.61|10976.61|9
1652185390000|2022-05-10 12:23:10|11097.5|10977.5|11096.15|10976.15|11098.07|10978.07|11096.15|10976.15|10
1652185400000|2022-05-10 12:23:20|11096.1|10976.1|11101.21|10981.21|11101.21|10981.21|11096.1|10976.1|10
1652185410000|2022-05-10 12:23:30|11099.92|10979.92|11106.13|10986.13|11106.13|10986.13|11099.92|10979.92|10
1652185420000|2022-05-10 12:23:40|11106.11|10986.11|11107.57|10987.57|11108.5|10988.5|11106.11|10986.11|10
1652185430000|2022-05-10 12:23:50|11107.48|10987.48|11106.66|10986.66|11107.98|10987.98|11106.48|10986.48|10
1652185440000|2022-05-10 12:24:00|11106.93|10986.93|11107.78|10987.78|11107.78|10987.78|11106.66|10986.66|10
1652185450000|2022-05-10 12:24:10|11108.85|10988.85|11111.49|10991.49|11111.49|10991.49|11108.85|10988.85|10
1652185460000|2022-05-10 12:24:20|11111.7|10991.7|11113.65|10993.65|11114.12|10994.12|11111.39|10991.39|10
1652185470000|2022-05-10 12:24:30|11113.49|10993.49|11113.12|10993.12|11113.65|10993.65|11113.12|10993.12|10
1652185480000|2022-05-10 12:24:40|11112.78|10992.78|11109.88|10989.88|11112.78|10992.78|11109.88|10989.88|10
1652185490000|2022-05-10 12:24:50|11109.9|10989.9|11109.62|10989.62|11109.94|10989.94|11109.24|10989.24|10
1652185500000|2022-05-10 12:25:00|11109.38|10989.38|11108.18|10988.18|11109.38|10989.38|11108.18|10988.18|10
1652185510000|2022-05-10 12:25:10|11108.4|10988.4|11108.47|10988.47|11108.76|10988.76|11108.01|10988.01|10
1652185520000|2022-05-10 12:25:20|11108.33|10988.33|11112.28|10992.28|11112.28|10992.28|11108.33|10988.33|10
1652185530000|2022-05-10 12:25:30|11112.81|10992.81|11120.26|11000.26|11120.26|11000.26|11112.81|10992.81|10
1652185540000|2022-05-10 12:25:40|11120.93|11000.93|11123.76|11003.76|11123.76|11003.76|11120.93|11000.93|10
1652185550000|2022-05-10 12:25:50|11123.71|11003.71|11123.98|11003.98|11124.9|11004.9|11123.71|11003.71|10
1652185560000|2022-05-10 12:26:00|11123.06|11003.06|11118.44|10998.44|11123.06|11003.06|11118.44|10998.44|10
1652185570000|2022-05-10 12:26:10|11118.5|10998.5|11117.24|10997.24|11118.5|10998.5|11117.08|10997.08|10
1652185580000|2022-05-10 12:26:20|11117.22|10997.22|11117.12|10997.12|11117.22|10997.22|11115.77|10995.77|10
1652185590000|2022-05-10 12:26:30|11117.17|10997.17|11119.08|10999.08|11119.47|10999.47|11117.09|10997.09|9
1652185600000|2022-05-10 12:26:40|11119.44|10999.44|11120.38|11000.38|11120.38|11000.38|11119.44|10999.44|10
1652185610000|2022-05-10 12:26:50|11120.8|11000.8|11120|11000|11121.37|11001.37|11119.69|10999.69|10
1652185620000|2022-05-10 12:27:00|11119.02|10999.02|11118.47|10998.47|11119.14|10999.14|11118.06|10998.06|10
1652185630000|2022-05-10 12:27:10|11118.51|10998.51|11117.43|10997.43|11118.94|10998.94|11117.08|10997.08|10
1652185640000|2022-05-10 12:27:20|11117.39|10997.39|11119|10999|11119|10999|11117.08|10997.08|9
1652185650000|2022-05-10 12:27:30|11118.19|10998.19|11120.47|11000.47|11120.47|11000.47|11116.99|10996.99|10
1652185660000|2022-05-10 12:27:40|11121.35|11001.35|11125.57|11005.57|11125.57|11005.57|11121.35|11001.35|10
1652185670000|2022-05-10 12:27:50|11125.48|11005.48|11127.02|11007.02|11127.06|11007.06|11125.3|11005.3|10
1652185680000|2022-05-10 12:28:00|11127.55|11007.55|11129.88|11009.88|11129.88|11009.88|11127.01|11007.01|9
1652185690000|2022-05-10 12:28:10|11130.34|11010.34|11132.47|11012.47|11133.64|11013.64|11130.34|11010.34|10
1652185700000|2022-05-10 12:28:20|11135|11015|11139.25|11019.25|11139.25|11019.25|11134.61|11014.61|10
1652185710000|2022-05-10 12:28:30|11139.52|11019.52|11139.17|11019.17|11139.52|11019.52|11138.34|11018.34|10
1652185720000|2022-05-10 12:28:40|11138.77|11018.77|11138.77|11018.77|11139.28|11019.28|11137.98|11017.98|10
1652185730000|2022-05-10 12:28:50|11138.51|11018.51|11139.81|11019.81|11140.64|11020.64|11138.51|11018.51|10
1652185740000|2022-05-10 12:29:00|11138.21|11018.21|11137.86|11017.86|11139.35|11019.35|11137.86|11017.86|10
1652185750000|2022-05-10 12:29:10|11138.09|11018.09|11140.23|11020.23|11140.29|11020.29|11137.64|11017.64|10
1652185760000|2022-05-10 12:29:20|11140.31|11020.31|11140.5|11020.5|11141.32|11021.32|11140.31|11020.31|10
1652185770000|2022-05-10 12:29:30|11141.19|11021.19|11139|11019|11141.31|11021.31|11139|11019|10
1652185780000|2022-05-10 12:29:40|11138.46|11018.46|11133.64|11013.64|11138.46|11018.46|11133.64|11013.64|10
1652185790000|2022-05-10 12:29:50|11133.25|11013.25|11132.35|11012.35|11133.42|11013.42|11132.35|11012.35|10
1652185800000|2022-05-10 12:30:00|11132.06|11012.06|11127.45|11007.45|11132.06|11012.06|11127.45|11007.45|10
1652185810000|2022-05-10 12:30:10|11127.39|11007.39|11120.05|11000.05|11127.39|11007.39|11120.05|11000.05|10
1652185820000|2022-05-10 12:30:20|11118.57|10998.57|11116.58|10996.58|11118.57|10998.57|11116.44|10996.44|10
1652185830000|2022-05-10 12:30:30|11117.35|10997.35|11118.24|10998.24|11118.86|10998.86|11116.77|10996.77|10
1652185840000|2022-05-10 12:30:40|11119.05|10999.05|11120.12|11000.12|11120.14|11000.14|11118.43|10998.43|9
1652185850000|2022-05-10 12:30:50|11119.89|10999.89|11122.15|11002.15|11122.15|11002.15|11119.89|10999.89|10
1652185860000|2022-05-10 12:31:00|11122.85|11002.85|11124.26|11004.26|11124.26|11004.26|11122.85|11002.85|10
1652185870000|2022-05-10 12:31:10|11124.54|11004.54|11124.59|11004.59|11125.16|11005.16|11124.54|11004.54|10
1652185880000|2022-05-10 12:31:20|11124.46|11004.46|11127.95|11007.95|11129.28|11009.28|11124.38|11004.38|10
1652185890000|2022-05-10 12:31:30|11127.33|11007.33|11135.43|11015.43|11135.43|11015.43|11127.33|11007.33|10
1652185900000|2022-05-10 12:31:40|11135.42|11015.42|11134.65|11014.65|11135.65|11015.65|11134.62|11014.62|10
1652185910000|2022-05-10 12:31:50|11134.36|11014.36|11132.89|11012.89|11134.44|11014.44|11132.89|11012.89|10
1652185920000|2022-05-10 12:32:00|11133.19|11013.19|11136.31|11016.31|11136.31|11016.31|11133.19|11013.19|9
1652185930000|2022-05-10 12:32:10|11137.06|11017.06|11140.9|11020.9|11140.9|11020.9|11135.39|11015.39|10
1652185940000|2022-05-10 12:32:20|11139.31|11019.31|11141.8|11021.8|11141.94|11021.94|11139.31|11019.31|10
1652185950000|2022-05-10 12:32:30|11142.63|11022.63|11151.66|11031.66|11151.66|11031.66|11142.63|11022.63|10
1652185960000|2022-05-10 12:32:40|11151.31|11031.31|11153.39|11033.39|11153.83|11033.83|11151.31|11031.31|10
1652185970000|2022-05-10 12:32:50|11153.76|11033.76|11155.58|11035.58|11155.58|11035.58|11153.41|11033.41|10
1652185980000|2022-05-10 12:33:00|11156.54|11036.54|11155.64|11035.64|11157.96|11037.96|11155.64|11035.64|10
1652185990000|2022-05-10 12:33:10|11155.71|11035.71|11152.19|11032.19|11156.31|11036.31|11152.19|11032.19|10
1652186000000|2022-05-10 12:33:20|11152.2|11032.2|11145.63|11025.63|11152.95|11032.95|11144.37|11024.37|10
1652186010000|2022-05-10 12:33:30|11145.13|11025.13|11144.06|11024.06|11145.13|11025.13|11142.61|11022.61|10
1652186020000|2022-05-10 12:33:40|11144.22|11024.22|11140.99|11020.99|11144.22|11024.22|11140.99|11020.99|10
1652186030000|2022-05-10 12:33:50|11140.75|11020.75|11140.61|11020.61|11141.49|11021.49|11140.51|11020.51|10
1652186040000|2022-05-10 12:34:00|11139.85|11019.85|11138.21|11018.21|11139.85|11019.85|11138.21|11018.21|10
1652186050000|2022-05-10 12:34:10|11136.85|11016.85|11135.93|11015.93|11136.85|11016.85|11135.44|11015.44|10
1652186060000|2022-05-10 12:34:20|11136.03|11016.03|11134.82|11014.82|11136.08|11016.08|11134.79|11014.79|10
1652186070000|2022-05-10 12:34:30|11135.01|11015.01|11131.92|11011.92|11135.01|11015.01|11131.78|11011.78|10
1652186080000|2022-05-10 12:34:40|11131.74|11011.74|11130.71|11010.71|11131.74|11011.74|11129.45|11009.45|10
1652186090000|2022-05-10 12:34:50|11130.8|11010.8|11135.4|11015.4|11135.4|11015.4|11130.8|11010.8|10
1652186100000|2022-05-10 12:35:00|11133.66|11013.66|11136.41|11016.41|11137.26|11017.26|11133.65|11013.65|10
1652186110000|2022-05-10 12:35:10|11136.7|11016.7|11136.49|11016.49|11137.28|11017.28|11136.49|11016.49|10
1652186120000|2022-05-10 12:35:20|11137.23|11017.23|11140.26|11020.26|11140.4|11020.4|11137.23|11017.23|10
1652186130000|2022-05-10 12:35:30|11140.78|11020.78|11142.02|11022.02|11142.02|11022.02|11140.68|11020.68|10
1652186140000|2022-05-10 12:35:40|11141.79|11021.79|11143.93|11023.93|11144.15|11024.15|11141.79|11021.79|10
1652186150000|2022-05-10 12:35:50|11143.8|11023.8|11143.1|11023.1|11143.8|11023.8|11142.87|11022.87|8
1652186160000|2022-05-10 12:36:00|11142.93|11022.93|11144.48|11024.48|11144.48|11024.48|11142.93|11022.93|9
1652186170000|2022-05-10 12:36:10|11144.23|11024.23|11143.38|11023.38|11144.23|11024.23|11142.84|11022.84|10
1652186180000|2022-05-10 12:36:20|11143|11023|11142.12|11022.12|11143|11023|11140.35|11020.35|10
1652186190000|2022-05-10 12:36:30|11139.7|11019.7|11137.02|11017.02|11142.04|11022.04|11137.02|11017.02|10
1652186200000|2022-05-10 12:36:40|11136.39|11016.39|11137.25|11017.25|11138.14|11018.14|11136.39|11016.39|10
1652186210000|2022-05-10 12:36:50|11136.25|11016.25|11135.78|11015.78|11136.36|11016.36|11135.21|11015.21|10
1652186220000|2022-05-10 12:37:00|11136.02|11016.02|11137.23|11017.23|11137.23|11017.23|11135.64|11015.64|10
1652186230000|2022-05-10 12:37:10|11137.39|11017.39|11140.98|11020.98|11140.98|11020.98|11137.39|11017.39|10
1652186240000|2022-05-10 12:37:20|11142.2|11022.2|11148.82|11028.82|11148.82|11028.82|11142.2|11022.2|10
1652186250000|2022-05-10 12:37:30|11150.56|11030.56|11159.13|11039.13|11159.13|11039.13|11150.56|11030.56|10
1652186260000|2022-05-10 12:37:40|11159.86|11039.86|11170.81|11050.81|11170.81|11050.81|11159.86|11039.86|10
1652186270000|2022-05-10 12:37:50|11171.99|11051.99|11175.77|11055.77|11176.12|11056.12|11171.99|11051.99|10
1652186280000|2022-05-10 12:38:00|11178.91|11058.91|11176.92|11056.92|11178.91|11058.91|11175.28|11055.28|10
1652186290000|2022-05-10 12:38:10|11177.51|11057.51|11179.97|11059.97|11179.97|11059.97|11177.51|11057.51|10
1652186300000|2022-05-10 12:38:20|11180.22|11060.22|11182.73|11062.73|11182.75|11062.75|11180.22|11060.22|10
1652186310000|2022-05-10 12:38:30|11182.75|11062.75|11181.43|11061.43|11182.86|11062.86|11181.43|11061.43|10
1652186320000|2022-05-10 12:38:40|11181.68|11061.68|11183.95|11063.95|11184.42|11064.42|11181.65|11061.65|10
1652186330000|2022-05-10 12:38:50|11183.68|11063.68|11186.53|11066.53|11187.4|11067.4|11183.68|11063.68|10
1652186340000|2022-05-10 12:39:00|11186.68|11066.68|11189.11|11069.11|11189.11|11069.11|11186.14|11066.14|10
1652186350000|2022-05-10 12:39:10|11190.34|11070.34|11194.17|11074.17|11194.17|11074.17|11189.43|11069.43|10
1652186360000|2022-05-10 12:39:20|11194.06|11074.06|11194.26|11074.26|11194.98|11074.98|11192.84|11072.84|10
1652186370000|2022-05-10 12:39:30|11193.77|11073.77|11207.24|11087.24|11207.24|11087.24|11193.77|11073.77|10
1652186380000|2022-05-10 12:39:40|11208.67|11088.67|11218.8|11098.8|11219.62|11099.62|11208.67|11088.67|10
1652186390000|2022-05-10 12:39:50|11218.52|11098.52|11236.71|11116.71|11236.71|11116.71|11218.52|11098.52|10
1652186400000|2022-05-10 12:40:00|11238.21|11118.21|11237.17|11117.17|11248.54|11128.54|11237.17|11117.17|10
1652186410000|2022-05-10 12:40:10|11234.42|11114.42|11229.78|11109.78|11235.89|11115.89|11229.78|11109.78|10
1652186420000|2022-05-10 12:40:20|11229.97|11109.97|11229.07|11109.07|11230.97|11110.97|11229.07|11109.07|9
1652186430000|2022-05-10 12:40:30|11228.44|11108.44|11223.71|11103.71|11228.44|11108.44|11223.71|11103.71|10
1652186440000|2022-05-10 12:40:40|11221.83|11101.83|11218.21|11098.21|11221.83|11101.83|11218.1|11098.1|10
1652186450000|2022-05-10 12:40:50|11218.12|11098.12|11217.65|11097.65|11218.53|11098.53|11217.11|11097.11|10
1652186460000|2022-05-10 12:41:00|11217.77|11097.77|11228.06|11108.06|11228.06|11108.06|11217.77|11097.77|10
1652186470000|2022-05-10 12:41:10|11230.27|11110.27|11239.22|11119.22|11239.22|11119.22|11230.27|11110.27|10
1652186480000|2022-05-10 12:41:20|11239.74|11119.74|11243.86|11123.86|11243.86|11123.86|11239.74|11119.74|9
1652186490000|2022-05-10 12:41:30|11243.19|11123.19|11241.1|11121.1|11244.38|11124.38|11241.1|11121.1|9
1652186500000|2022-05-10 12:41:40|11242.29|11122.29|11242.69|11122.69|11243.71|11123.71|11241.95|11121.95|10
1652186510000|2022-05-10 12:41:50|11243.1|11123.1|11244.55|11124.55|11244.88|11124.88|11243.1|11123.1|9
1652186520000|2022-05-10 12:42:00|11244.62|11124.62|11247.72|11127.72|11247.72|11127.72|11244.62|11124.62|10
1652186530000|2022-05-10 12:42:10|11247.21|11127.21|11245.82|11125.82|11247.27|11127.27|11245.29|11125.29|10
1652186540000|2022-05-10 12:42:20|11245.64|11125.64|11242.67|11122.67|11245.64|11125.64|11241.44|11121.44|10
1652186550000|2022-05-10 12:42:30|11241.46|11121.46|11240.97|11120.97|11241.46|11121.46|11239.03|11119.03|10
1652186560000|2022-05-10 12:42:40|11241.67|11121.67|11244.9|11124.9|11244.9|11124.9|11238.68|11118.68|10
1652186570000|2022-05-10 12:42:50|11245.56|11125.56|11252.24|11132.24|11252.24|11132.24|11245.56|11125.56|10
1652186580000|2022-05-10 12:43:00|11251.68|11131.68|11245.97|11125.97|11251.68|11131.68|11245.97|11125.97|9
1652186590000|2022-05-10 12:43:10|11246.68|11126.68|11246.99|11126.99|11247.45|11127.45|11246.11|11126.11|10
1652186600000|2022-05-10 12:43:20|11246.38|11126.38|11246.44|11126.44|11247.19|11127.19|11245.74|11125.74|9
1652186610000|2022-05-10 12:43:30|11246.79|11126.79|11248.45|11128.45|11248.45|11128.45|11245.7|11125.7|10
1652186620000|2022-05-10 12:43:40|11249.08|11129.08|11251.73|11131.73|11251.73|11131.73|11249.08|11129.08|9
1652186630000|2022-05-10 12:43:50|11251.24|11131.24|11249.96|11129.96|11251.3|11131.3|11249.73|11129.73|10
1652186640000|2022-05-10 12:44:00|11249.94|11129.94|11250.4|11130.4|11250.58|11130.58|11249.94|11129.94|10
1652186650000|2022-05-10 12:44:10|11249.33|11129.33|11247.3|11127.3|11250.31|11130.31|11246.22|11126.22|10
1652186660000|2022-05-10 12:44:20|11247.41|11127.41|11245.9|11125.9|11247.41|11127.41|11244.23|11124.23|9
1652186670000|2022-05-10 12:44:30|11244.06|11124.06|11242.52|11122.52|11244.06|11124.06|11242.39|11122.39|10
1652186680000|2022-05-10 12:44:40|11242.33|11122.33|11243.43|11123.43|11243.43|11123.43|11242.02|11122.02|10
1652186690000|2022-05-10 12:44:50|11243.32|11123.32|11246|11126|11246|11126|11243.08|11123.08|10
1652186700000|2022-05-10 12:45:00|11246.63|11126.63|11244.94|11124.94|11246.84|11126.84|11244.94|11124.94|10
1652186710000|2022-05-10 12:45:10|11245.7|11125.7|11244.58|11124.58|11245.86|11125.86|11244.57|11124.57|10
1652186720000|2022-05-10 12:45:20|11243.92|11123.92|11242.46|11122.46|11243.92|11123.92|11241.55|11121.55|10
1652186730000|2022-05-10 12:45:30|11240.92|11120.92|11240.37|11120.37|11241.76|11121.76|11239.34|11119.34|10
1652186740000|2022-05-10 12:45:40|11239.41|11119.41|11237.83|11117.83|11239.47|11119.47|11237.83|11117.83|10
1652186750000|2022-05-10 12:45:50|11238.2|11118.2|11236.3|11116.3|11238.2|11118.2|11236.3|11116.3|10
1652186760000|2022-05-10 12:46:00|11233.01|11113.01|11227.46|11107.46|11233.01|11113.01|11227.46|11107.46|10
1652186770000|2022-05-10 12:46:10|11226.99|11106.99|11223.91|11103.91|11226.99|11106.99|11223.91|11103.91|10
1652186780000|2022-05-10 12:46:20|11224.83|11104.83|11220.86|11100.86|11224.83|11104.83|11220.86|11100.86|10
1652186790000|2022-05-10 12:46:30|11220.38|11100.38|11216.43|11096.43|11220.38|11100.38|11216.43|11096.43|9
1652186800000|2022-05-10 12:46:40|11216.69|11096.69|11209.81|11089.81|11216.69|11096.69|11209.81|11089.81|10
1652186810000|2022-05-10 12:46:50|11209.62|11089.62|11204.42|11084.42|11209.62|11089.62|11203.95|11083.95|10
1652186820000|2022-05-10 12:47:00|11204.32|11084.32|11202.97|11082.97|11205.11|11085.11|11202.79|11082.79|10
1652186830000|2022-05-10 12:47:10|11202.57|11082.57|11195.37|11075.37|11202.57|11082.57|11195.37|11075.37|10
1652186840000|2022-05-10 12:47:20|11194.24|11074.24|11185.41|11065.41|11194.24|11074.24|11185.41|11065.41|10
1652186850000|2022-05-10 12:47:30|11184.99|11064.99|11181.21|11061.21|11184.99|11064.99|11181.21|11061.21|10
1652186860000|2022-05-10 12:47:40|11181.31|11061.31|11178.65|11058.65|11181.31|11061.31|11178.65|11058.65|10
1652186870000|2022-05-10 12:47:50|11178.51|11058.51|11178.73|11058.73|11178.8|11058.8|11178.17|11058.17|10
1652186880000|2022-05-10 12:48:00|11178.42|11058.42|11181.15|11061.15|11182.13|11062.13|11178.42|11058.42|10
1652186890000|2022-05-10 12:48:10|11178.85|11058.85|11177.58|11057.58|11180.09|11060.09|11177.58|11057.58|10
1652186900000|2022-05-10 12:48:20|11177.67|11057.67|11176.49|11056.49|11177.72|11057.72|11176.25|11056.25|10
1652186910000|2022-05-10 12:48:30|11176.96|11056.96|11171.97|11051.97|11177.08|11057.08|11171.97|11051.97|10
1652186920000|2022-05-10 12:48:40|11171.19|11051.19|11169.4|11049.4|11171.22|11051.22|11169.4|11049.4|10
1652186930000|2022-05-10 12:48:50|11169.3|11049.3|11169.98|11049.98|11170.16|11050.16|11168.99|11048.99|10
1652186940000|2022-05-10 12:49:00|11169.87|11049.87|11172.59|11052.59|11172.59|11052.59|11169.8|11049.8|10
1652186950000|2022-05-10 12:49:10|11172.68|11052.68|11173.11|11053.11|11173.75|11053.75|11171.98|11051.98|10
1652186960000|2022-05-10 12:49:20|11172.53|11052.53|11175.51|11055.51|11175.51|11055.51|11172.53|11052.53|10
1652186970000|2022-05-10 12:49:30|11175.87|11055.87|11176.8|11056.8|11177.21|11057.21|11174.99|11054.99|10
1652186980000|2022-05-10 12:49:40|11177.47|11057.47|11179.6|11059.6|11179.6|11059.6|11177.28|11057.28|10
1652186990000|2022-05-10 12:49:50|11179.77|11059.77|11181.23|11061.23|11181.23|11061.23|11179.77|11059.77|10
1652187000000|2022-05-10 12:50:00|11180.83|11060.83|11181.03|11061.03|11181.08|11061.08|11180.3|11060.3|10
1652187010000|2022-05-10 12:50:10|11181.13|11061.13|11179.94|11059.94|11181.23|11061.23|11179.76|11059.76|10
1652187020000|2022-05-10 12:50:20|11179.1|11059.1|11178.67|11058.67|11180.1|11060.1|11178.67|11058.67|10
1652187030000|2022-05-10 12:50:30|11178.71|11058.71|11177.06|11057.06|11178.71|11058.71|11177.06|11057.06|10
1652187040000|2022-05-10 12:50:40|11177.41|11057.41|11176.54|11056.54|11178.3|11058.3|11176.54|11056.54|10
1652187050000|2022-05-10 12:50:50|11176.29|11056.29|11175.46|11055.46|11176.29|11056.29|11174.84|11054.84|10
1652187060000|2022-05-10 12:51:00|11175.9|11055.9|11171.89|11051.89|11175.9|11055.9|11171.89|11051.89|10
1652187070000|2022-05-10 12:51:10|11171.9|11051.9|11172.8|11052.8|11172.8|11052.8|11170.87|11050.87|10
1652187080000|2022-05-10 12:51:20|11171.48|11051.48|11177.22|11057.22|11177.22|11057.22|11171.48|11051.48|10
1652187090000|2022-05-10 12:51:30|11177.48|11057.48|11183.04|11063.04|11183.04|11063.04|11177.48|11057.48|10
1652187100000|2022-05-10 12:51:40|11183.25|11063.25|11186.52|11066.52|11186.52|11066.52|11183.25|11063.25|10
1652187110000|2022-05-10 12:51:50|11187.5|11067.5|11184.3|11064.3|11187.5|11067.5|11184.3|11064.3|10
1652187120000|2022-05-10 12:52:00|11184.26|11064.26|11184.6|11064.6|11184.63|11064.63|11183.89|11063.89|10
1652187130000|2022-05-10 12:52:10|11185.4|11065.4|11189.96|11069.96|11189.96|11069.96|11185.4|11065.4|10
1652187140000|2022-05-10 12:52:20|11188.9|11068.9|11194.52|11074.52|11194.52|11074.52|11188.9|11068.9|10
1652187150000|2022-05-10 12:52:30|11194.26|11074.26|11198.09|11078.09|11199.82|11079.82|11194.26|11074.26|10
1652187160000|2022-05-10 12:52:40|11201.97|11081.97|11203.24|11083.24|11203.24|11083.24|11200.74|11080.74|10
1652187170000|2022-05-10 12:52:50|11204.5|11084.5|11209.9|11089.9|11210.32|11090.32|11203.92|11083.92|10
1652187180000|2022-05-10 12:53:00|11210.65|11090.65|11213.45|11093.45|11213.97|11093.97|11210.65|11090.65|10
1652187190000|2022-05-10 12:53:10|11216|11096|11221.99|11101.99|11221.99|11101.99|11216|11096|10
1652187200000|2022-05-10 12:53:20|11222.96|11102.96|11227.89|11107.89|11228.11|11108.11|11222.96|11102.96|10
1652187210000|2022-05-10 12:53:30|11228.7|11108.7|11229.89|11109.89|11230.5|11110.5|11227.74|11107.74|10
1652187220000|2022-05-10 12:53:40|11233.73|11113.73|11252.53|11132.53|11252.53|11132.53|11233.73|11113.73|10
1652187230000|2022-05-10 12:53:50|11255.09|11135.09|11270.12|11150.12|11270.12|11150.12|11253.36|11133.36|10
1652187240000|2022-05-10 12:54:00|11270.79|11150.79|11274.17|11154.17|11274.17|11154.17|11270.79|11150.79|10
1652187250000|2022-05-10 12:54:10|11274.6|11154.6|11285.14|11165.14|11285.14|11165.14|11274.6|11154.6|10
1652187260000|2022-05-10 12:54:20|11291.3|11171.3|11292.04|11172.04|11293.36|11173.36|11291.3|11171.3|10
1652187270000|2022-05-10 12:54:30|11291.79|11171.79|11293.41|11173.41|11294.27|11174.27|11291.79|11171.79|10
1652187280000|2022-05-10 12:54:40|11293.18|11173.18|11292.8|11172.8|11294.03|11174.03|11292.8|11172.8|10
1652187290000|2022-05-10 12:54:50|11292.39|11172.39|11292.59|11172.59|11293.52|11173.52|11291.77|11171.77|10
1652187300000|2022-05-10 12:55:00|11292.79|11172.79|11295.72|11175.72|11295.75|11175.75|11292.79|11172.79|10
1652187310000|2022-05-10 12:55:10|11295.69|11175.69|11301.5|11181.5|11303.48|11183.48|11295.69|11175.69|10
1652187320000|2022-05-10 12:55:20|11300.66|11180.66|11298.33|11178.33|11300.99|11180.99|11298.28|11178.28|10
1652187330000|2022-05-10 12:55:30|11297.98|11177.98|11281.57|11161.57|11297.98|11177.98|11281.57|11161.57|10
1652187340000|2022-05-10 12:55:40|11281.01|11161.01|11274.63|11154.63|11281.01|11161.01|11274.63|11154.63|10
1652187350000|2022-05-10 12:55:50|11274.28|11154.28|11271.71|11151.71|11274.28|11154.28|11271.71|11151.71|10
1652187360000|2022-05-10 12:56:00|11271.59|11151.59|11273.65|11153.65|11273.65|11153.65|11270.87|11150.87|10
1652187370000|2022-05-10 12:56:10|11274.71|11154.71|11276.61|11156.61|11276.62|11156.62|11274.16|11154.16|10
1652187380000|2022-05-10 12:56:20|11276.82|11156.82|11284.65|11164.65|11284.65|11164.65|11276.82|11156.82|10
1652187390000|2022-05-10 12:56:30|11285.25|11165.25|11288.95|11168.95|11288.95|11168.95|11285.25|11165.25|10
1652187400000|2022-05-10 12:56:40|11289.03|11169.03|11287.36|11167.36|11289.03|11169.03|11287.17|11167.17|10
1652187410000|2022-05-10 12:56:50|11287.84|11167.84|11291.3|11171.3|11291.57|11171.57|11287.84|11167.84|10
1652187420000|2022-05-10 12:57:00|11290.84|11170.84|11292.02|11172.02|11292.2|11172.2|11290.8|11170.8|10
1652187430000|2022-05-10 12:57:10|11292.26|11172.26|11293.49|11173.49|11293.49|11173.49|11291.71|11171.71|10
1652187440000|2022-05-10 12:57:20|11293.97|11173.97|11292.21|11172.21|11293.97|11173.97|11292.21|11172.21|10
1652187450000|2022-05-10 12:57:30|11292.64|11172.64|11290.49|11170.49|11292.64|11172.64|11290.49|11170.49|10
1652187460000|2022-05-10 12:57:40|11289.78|11169.78|11288.55|11168.55|11290.29|11170.29|11288.53|11168.53|10
1652187470000|2022-05-10 12:57:50|11287.91|11167.91|11286.32|11166.32|11287.91|11167.91|11286.32|11166.32|10
1652187480000|2022-05-10 12:58:00|11285.73|11165.73|11286.59|11166.59|11286.59|11166.59|11285.24|11165.24|10
1652187490000|2022-05-10 12:58:10|11287.27|11167.27|11289.7|11169.7|11289.79|11169.79|11287.27|11167.27|10
1652187500000|2022-05-10 12:58:20|11290.15|11170.15|11291.82|11171.82|11291.82|11171.82|11290.15|11170.15|10
1652187510000|2022-05-10 12:58:30|11292.26|11172.26|11290.16|11170.16|11292.26|11172.26|11289.99|11169.99|10
1652187520000|2022-05-10 12:58:40|11289.39|11169.39|11285.57|11165.57|11289.39|11169.39|11285.57|11165.57|10
1652187530000|2022-05-10 12:58:50|11286.04|11166.04|11286.24|11166.24|11286.64|11166.64|11284.87|11164.87|10
1652187540000|2022-05-10 12:59:00|11286.99|11166.99|11291.1|11171.1|11291.1|11171.1|11286.81|11166.81|10
1652187550000|2022-05-10 12:59:10|11292.33|11172.33|11297.32|11177.32|11297.88|11177.88|11292.33|11172.33|10
1652187560000|2022-05-10 12:59:20|11296.42|11176.42|11285.85|11165.85|11296.63|11176.63|11285.85|11165.85|10
1652187570000|2022-05-10 12:59:30|11283.77|11163.77|11281.49|11161.49|11283.77|11163.77|11280.21|11160.21|10
1652187580000|2022-05-10 12:59:40|11282.25|11162.25|11280.35|11160.35|11282.33|11162.33|11280.35|11160.35|10
1652187590000|2022-05-10 12:59:50|11280.25|11160.25|11281.5|11161.5|11281.61|11161.61|11280.15|11160.15|10
1652187600000|2022-05-10 13:00:00|11280.68|11160.68|11278.87|11158.87|11281.18|11161.18|11278.87|11158.87|10
1652187610000|2022-05-10 13:00:10|11278.44|11158.44|11271.24|11151.24|11278.44|11158.44|11271.24|11151.24|10
1652187620000|2022-05-10 13:00:20|11267.93|11147.93|11267.42|11147.42|11268.16|11148.16|11266.68|11146.68|10
1652187630000|2022-05-10 13:00:30|11267.3|11147.3|11266.98|11146.98|11267.3|11147.3|11264.09|11144.09|10
1652187640000|2022-05-10 13:00:40|11269.32|11149.32|11272.66|11152.66|11273.18|11153.18|11269.32|11149.32|10
1652187650000|2022-05-10 13:00:50|11272.16|11152.16|11274.6|11154.6|11275.47|11155.47|11272.16|11152.16|10
1652187660000|2022-05-10 13:01:00|11278.9|11158.9|11282.96|11162.96|11284.18|11164.18|11278.9|11158.9|9
1652187670000|2022-05-10 13:01:10|11283.06|11163.06|11281.01|11161.01|11283.82|11163.82|11278.75|11158.75|9
1652187680000|2022-05-10 13:01:20|11278.81|11158.81|11282.17|11162.17|11282.31|11162.31|11278.81|11158.81|10
1652187690000|2022-05-10 13:01:30|11282.35|11162.35|11285|11165|11285.97|11165.97|11282.15|11162.15|10
1652187700000|2022-05-10 13:01:40|11284.29|11164.29|11284.78|11164.78|11285.22|11165.22|11284.25|11164.25|10
1652187710000|2022-05-10 13:01:50|11285.84|11165.84|11287.22|11167.22|11287.22|11167.22|11284.7|11164.7|10
1652187720000|2022-05-10 13:02:00|11288.19|11168.19|11291.59|11171.59|11291.59|11171.59|11287.55|11167.55|10
1652187730000|2022-05-10 13:02:10|11291.57|11171.57|11299.23|11179.23|11299.23|11179.23|11291.46|11171.46|10
1652187740000|2022-05-10 13:02:20|11299.77|11179.77|11302.13|11182.13|11302.58|11182.58|11299.77|11179.77|10
1652187750000|2022-05-10 13:02:30|11301.44|11181.44|11306.08|11186.08|11306.58|11186.58|11301.44|11181.44|10
1652187760000|2022-05-10 13:02:40|11306.23|11186.23|11310.51|11190.51|11311.07|11191.07|11305.35|11185.35|10
1652187770000|2022-05-10 13:02:50|11310.48|11190.48|11310.78|11190.78|11311.35|11191.35|11310.22|11190.22|10
1652187780000|2022-05-10 13:03:00|11311.17|11191.17|11313.01|11193.01|11313.01|11193.01|11311.17|11191.17|10
1652187790000|2022-05-10 13:03:10|11312.91|11192.91|11314.57|11194.57|11314.59|11194.59|11312.91|11192.91|10
1652187800000|2022-05-10 13:03:20|11314.11|11194.11|11321.42|11201.42|11321.42|11201.42|11314.11|11194.11|10
1652187810000|2022-05-10 13:03:30|11320.79|11200.79|11335.48|11215.48|11335.87|11215.87|11320.79|11200.79|10
1652187820000|2022-05-10 13:03:40|11335.49|11215.49|11337.08|11217.08|11337.08|11217.08|11333.56|11213.56|10
1652187830000|2022-05-10 13:03:50|11336.72|11216.72|11337.69|11217.69|11338.48|11218.48|11336.4|11216.4|10
1652187840000|2022-05-10 13:04:00|11337.12|11217.12|11336.56|11216.56|11337.2|11217.2|11335.17|11215.17|10
1652187850000|2022-05-10 13:04:10|11336.21|11216.21|11333.34|11213.34|11336.21|11216.21|11333.34|11213.34|9
1652187860000|2022-05-10 13:04:20|11333.6|11213.6|11332.8|11212.8|11333.88|11213.88|11331.67|11211.67|10
1652187870000|2022-05-10 13:04:30|11332.2|11212.2|11332.15|11212.15|11332.7|11212.7|11331.07|11211.07|10
1652187880000|2022-05-10 13:04:40|11332.25|11212.25|11334.5|11214.5|11334.5|11214.5|11332.25|11212.25|9
1652187890000|2022-05-10 13:04:50|11334.9|11214.9|11336.43|11216.43|11337.56|11217.56|11334.9|11214.9|10
1652187900000|2022-05-10 13:05:00|11336.03|11216.03|11336.35|11216.35|11337.1|11217.1|11333.89|11213.89|10
1652187910000|2022-05-10 13:05:10|11336.2|11216.2|11332.18|11212.18|11336.2|11216.2|11330.4|11210.4|10
1652187920000|2022-05-10 13:05:20|11330.22|11210.22|11323.95|11203.95|11330.58|11210.58|11322.44|11202.44|10
1652187930000|2022-05-10 13:05:30|11323.98|11203.98|11316.24|11196.24|11324.33|11204.33|11316.02|11196.02|10
1652187940000|2022-05-10 13:05:40|11314.96|11194.96|11316.32|11196.32|11316.32|11196.32|11314.9|11194.9|10
1652187950000|2022-05-10 13:05:50|11316.49|11196.49|11317.16|11197.16|11317.4|11197.4|11315.83|11195.83|10
1652187960000|2022-05-10 13:06:00|11317.32|11197.32|11318.08|11198.08|11318.08|11198.08|11317.32|11197.32|10
1652187970000|2022-05-10 13:06:10|11317.55|11197.55|11316.28|11196.28|11317.78|11197.78|11316.25|11196.25|10
1652187980000|2022-05-10 13:06:20|11316.27|11196.27|11313.59|11193.59|11316.77|11196.77|11313.47|11193.47|9
1652187990000|2022-05-10 13:06:30|11311.81|11191.81|11293.72|11173.72|11311.81|11191.81|11293.72|11173.72|10
1652188000000|2022-05-10 13:06:40|11293.25|11173.25|11290.07|11170.07|11293.26|11173.26|11289.91|11169.91|10
1652188010000|2022-05-10 13:06:50|11290.09|11170.09|11290.01|11170.01|11290.73|11170.73|11289.68|11169.68|10
1652188020000|2022-05-10 13:07:00|11289.53|11169.53|11291.28|11171.28|11291.28|11171.28|11289.53|11169.53|10
1652188030000|2022-05-10 13:07:10|11291.18|11171.18|11285.03|11165.03|11291.18|11171.18|11283.95|11163.95|10
1652188040000|2022-05-10 13:07:20|11285.3|11165.3|11283.87|11163.87|11285.74|11165.74|11283.87|11163.87|10
1652188050000|2022-05-10 13:07:30|11284.17|11164.17|11282.45|11162.45|11284.17|11164.17|11282.02|11162.02|10
1652188060000|2022-05-10 13:07:40|11282.71|11162.71|11287.23|11167.23|11287.23|11167.23|11282.71|11162.71|10
1652188070000|2022-05-10 13:07:50|11287.32|11167.32|11289.06|11169.06|11290.35|11170.35|11287.32|11167.32|10
1652188080000|2022-05-10 13:08:00|11290.79|11170.79|11295.98|11175.98|11296.45|11176.45|11290.79|11170.79|10
1652188090000|2022-05-10 13:08:10|11296.28|11176.28|11300.86|11180.86|11300.86|11180.86|11296.28|11176.28|10
1652188100000|2022-05-10 13:08:20|11301.31|11181.31|11301.36|11181.36|11302.19|11182.19|11300.85|11180.85|10
1652188110000|2022-05-10 13:08:30|11300.55|11180.55|11302.85|11182.85|11302.85|11182.85|11300.29|11180.29|10
1652188120000|2022-05-10 13:08:40|11302.14|11182.14|11296.88|11176.88|11302.35|11182.35|11296.88|11176.88|10
1652188130000|2022-05-10 13:08:50|11298.2|11178.2|11296.32|11176.32|11298.2|11178.2|11295.18|11175.18|10
1652188140000|2022-05-10 13:09:00|11295.41|11175.41|11291.26|11171.26|11295.41|11175.41|11291.26|11171.26|10
1652188150000|2022-05-10 13:09:10|11291.11|11171.11|11288.38|11168.38|11291.11|11171.11|11288.25|11168.25|9
1652188160000|2022-05-10 13:09:20|11288.65|11168.65|11288.87|11168.87|11289.46|11169.46|11287.51|11167.51|10
1652188170000|2022-05-10 13:09:30|11288.5|11168.5|11286.97|11166.97|11288.5|11168.5|11286.6|11166.6|10
1652188180000|2022-05-10 13:09:40|11287.23|11167.23|11289.37|11169.37|11289.37|11169.37|11286.54|11166.54|10
1652188190000|2022-05-10 13:09:50|11289.45|11169.45|11290.52|11170.52|11290.52|11170.52|11289.18|11169.18|10
1652188200000|2022-05-10 13:10:00|11290.44|11170.44|11290.86|11170.86|11291.31|11171.31|11290.27|11170.27|10
1652188210000|2022-05-10 13:10:10|11290.29|11170.29|11291.07|11171.07|11291.31|11171.31|11290.2|11170.2|9
1652188220000|2022-05-10 13:10:20|11291.42|11171.42|11293.15|11173.15|11293.59|11173.59|11291.42|11171.42|10
1652188230000|2022-05-10 13:10:30|11293.36|11173.36|11294.51|11174.51|11294.51|11174.51|11292.74|11172.74|9
1652188240000|2022-05-10 13:10:40|11294.44|11174.44|11294.09|11174.09|11295.18|11175.18|11294.09|11174.09|10
1652188250000|2022-05-10 13:10:50|11295.24|11175.24|11298.28|11178.28|11299.14|11179.14|11295.24|11175.24|10
1652188260000|2022-05-10 13:11:00|11298.63|11178.63|11299.73|11179.73|11301.34|11181.34|11298.07|11178.07|10
1652188270000|2022-05-10 13:11:10|11299.83|11179.83|11302.14|11182.14|11303.47|11183.47|11299.83|11179.83|10
1652188280000|2022-05-10 13:11:20|11301.53|11181.53|11297.88|11177.88|11301.53|11181.53|11297.48|11177.48|10
1652188290000|2022-05-10 13:11:30|11295.67|11175.67|11291.55|11171.55|11295.67|11175.67|11291.55|11171.55|10
1652188300000|2022-05-10 13:11:40|11291.87|11171.87|11292.03|11172.03|11292.03|11172.03|11290.83|11170.83|10
1652188310000|2022-05-10 13:11:50|11291.1|11171.1|11288.99|11168.99|11291.1|11171.1|11288.99|11168.99|10
1652188320000|2022-05-10 13:12:00|11288.82|11168.82|11289.16|11169.16|11289.93|11169.93|11288.25|11168.25|10
1652188330000|2022-05-10 13:12:10|11288.43|11168.43|11289.76|11169.76|11289.76|11169.76|11287.88|11167.88|9
1652188340000|2022-05-10 13:12:20|11289.27|11169.27|11292.07|11172.07|11292.07|11172.07|11289.27|11169.27|10
1652188350000|2022-05-10 13:12:30|11292.05|11172.05|11291.23|11171.23|11292.05|11172.05|11290.39|11170.39|9
1652188360000|2022-05-10 13:12:40|11291.59|11171.59|11294.55|11174.55|11294.55|11174.55|11291.59|11171.59|10
1652188370000|2022-05-10 13:12:50|11294.97|11174.97|11300.08|11180.08|11300.08|11180.08|11294.97|11174.97|10
1652188380000|2022-05-10 13:13:00|11300.38|11180.38|11307.59|11187.59|11307.59|11187.59|11300.38|11180.38|10
1652188390000|2022-05-10 13:13:10|11308.39|11188.39|11311.91|11191.91|11311.91|11191.91|11308.39|11188.39|10
1652188400000|2022-05-10 13:13:20|11312.49|11192.49|11313.76|11193.76|11313.89|11193.89|11312.49|11192.49|9
1652188410000|2022-05-10 13:13:30|11314|11194|11315.13|11195.13|11315.15|11195.15|11314|11194|10
1652188420000|2022-05-10 13:13:40|11316.01|11196.01|11316.65|11196.65|11317.47|11197.47|11315.73|11195.73|10
1652188430000|2022-05-10 13:13:50|11316.29|11196.29|11316.64|11196.64|11316.8|11196.8|11315.92|11195.92|9
1652188440000|2022-05-10 13:14:00|11316.5|11196.5|11313.93|11193.93|11316.5|11196.5|11313.93|11193.93|10
1652188450000|2022-05-10 13:14:10|11314.3|11194.3|11311.54|11191.54|11314.3|11194.3|11311.54|11191.54|10
1652188460000|2022-05-10 13:14:20|11311.32|11191.32|11306.98|11186.98|11311.32|11191.32|11306.98|11186.98|10
1652188470000|2022-05-10 13:14:30|11306.88|11186.88|11303|11183|11306.88|11186.88|11303|11183|10
1652188480000|2022-05-10 13:14:40|11301.76|11181.76|11296.69|11176.69|11301.76|11181.76|11296.52|11176.52|10
1652188490000|2022-05-10 13:14:50|11296.2|11176.2|11291.49|11171.49|11296.2|11176.2|11291.49|11171.49|10
1652188500000|2022-05-10 13:15:00|11291.34|11171.34|11287.36|11167.36|11291.34|11171.34|11287.18|11167.18|10
1652188510000|2022-05-10 13:15:10|11287.34|11167.34|11290.16|11170.16|11290.16|11170.16|11286.71|11166.71|10
1652188520000|2022-05-10 13:15:20|11290.11|11170.11|11291.12|11171.12|11291.12|11171.12|11289.96|11169.96|9
1652188530000|2022-05-10 13:15:30|11289.58|11169.58|11289.63|11169.63|11290.98|11170.98|11289.32|11169.32|10
1652188540000|2022-05-10 13:15:40|11289.59|11169.59|11292.15|11172.15|11292.15|11172.15|11289.59|11169.59|10
1652188550000|2022-05-10 13:15:50|11292.62|11172.62|11292.67|11172.67|11293.47|11173.47|11292.1|11172.1|10
1652188560000|2022-05-10 13:16:00|11292.49|11172.49|11287.53|11167.53|11292.83|11172.83|11287.53|11167.53|10
1652188570000|2022-05-10 13:16:10|11286.8|11166.8|11279.39|11159.39|11286.8|11166.8|11279.39|11159.39|10
1652188580000|2022-05-10 13:16:20|11279.33|11159.33|11275.63|11155.63|11280.7|11160.7|11275.63|11155.63|10
1652188590000|2022-05-10 13:16:30|11275.86|11155.86|11271.87|11151.87|11275.86|11155.86|11271.87|11151.87|10
1652188600000|2022-05-10 13:16:40|11271.8|11151.8|11257.62|11137.62|11271.8|11151.8|11257.62|11137.62|10
1652188610000|2022-05-10 13:16:50|11257.61|11137.61|11250.23|11130.23|11258.66|11138.66|11250.23|11130.23|9
1652188620000|2022-05-10 13:17:00|11251.37|11131.37|11250.75|11130.75|11251.37|11131.37|11250.17|11130.17|10
1652188630000|2022-05-10 13:17:10|11250.03|11130.03|11249.44|11129.44|11251|11131|11248.44|11128.44|10
1652188640000|2022-05-10 13:17:20|11248.63|11128.63|11241.34|11121.34|11248.63|11128.63|11241.34|11121.34|10
1652188650000|2022-05-10 13:17:30|11240.74|11120.74|11231.34|11111.34|11240.74|11120.74|11231.03|11111.03|10
1652188660000|2022-05-10 13:17:40|11232.04|11112.04|11226.4|11106.4|11232.04|11112.04|11226.4|11106.4|10
1652188670000|2022-05-10 13:17:50|11226.29|11106.29|11221.9|11101.9|11226.29|11106.29|11221.76|11101.76|10
1652188680000|2022-05-10 13:18:00|11221.58|11101.58|11214.35|11094.35|11221.58|11101.58|11214.35|11094.35|10
1652188690000|2022-05-10 13:18:10|11213.47|11093.47|11208.86|11088.86|11213.47|11093.47|11208.63|11088.63|10
1652188700000|2022-05-10 13:18:20|11208.74|11088.74|11202.04|11082.04|11208.74|11088.74|11202.04|11082.04|10
1652188710000|2022-05-10 13:18:30|11202.7|11082.7|11198.16|11078.16|11202.77|11082.77|11198.16|11078.16|10
1652188720000|2022-05-10 13:18:40|11199.06|11079.06|11200.87|11080.87|11200.87|11080.87|11198.74|11078.74|9
1652188730000|2022-05-10 13:18:50|11199.29|11079.29|11195.94|11075.94|11199.29|11079.29|11195.86|11075.86|10
1652188740000|2022-05-10 13:19:00|11195.64|11075.64|11198.52|11078.52|11198.52|11078.52|11195.64|11075.64|10
1652188750000|2022-05-10 13:19:10|11198.3|11078.3|11200.93|11080.93|11200.93|11080.93|11198.3|11078.3|10
1652188760000|2022-05-10 13:19:20|11199.99|11079.99|11201.29|11081.29|11203.06|11083.06|11199.99|11079.99|10
1652188770000|2022-05-10 13:19:30|11201.95|11081.95|11205.31|11085.31|11205.31|11085.31|11201.95|11081.95|10
1652188780000|2022-05-10 13:19:40|11206.1|11086.1|11207.48|11087.48|11207.54|11087.54|11205.76|11085.76|10
1652188790000|2022-05-10 13:19:50|11205.09|11085.09|11203.08|11083.08|11205.45|11085.45|11203.08|11083.08|10
1652188800000|2022-05-10 13:20:00|11204.6|11084.6|11199.38|11079.38|11204.95|11084.95|11199.38|11079.38|10
1652188810000|2022-05-10 13:20:10|11198.05|11078.05|11196.76|11076.76|11198.86|11078.86|11196.76|11076.76|10
1652188820000|2022-05-10 13:20:20|11196.24|11076.24|11197.21|11077.21|11197.21|11077.21|11194.76|11074.76|10
1652188830000|2022-05-10 13:20:30|11197.33|11077.33|11199.09|11079.09|11199.09|11079.09|11195.6|11075.6|10
1652188840000|2022-05-10 13:20:40|11199.4|11079.4|11202.89|11082.89|11203.44|11083.44|11199.3|11079.3|10
1652188850000|2022-05-10 13:20:50|11203.62|11083.62|11206.33|11086.33|11206.82|11086.82|11203.62|11083.62|10
1652188860000|2022-05-10 13:21:00|11207.28|11087.28|11206.98|11086.98|11207.28|11087.28|11205.69|11085.69|10
1652188870000|2022-05-10 13:21:10|11206.86|11086.86|11200.57|11080.57|11206.86|11086.86|11200.57|11080.57|10
1652188880000|2022-05-10 13:21:20|11200.44|11080.44|11200.09|11080.09|11202.89|11082.89|11199.77|11079.77|10
1652188890000|2022-05-10 13:21:30|11201.36|11081.36|11203.86|11083.86|11203.86|11083.86|11201.36|11081.36|10
1652188900000|2022-05-10 13:21:40|11203.1|11083.1|11202.68|11082.68|11204.25|11084.25|11202.68|11082.68|10
1652188910000|2022-05-10 13:21:50|11202.08|11082.08|11200.82|11080.82|11202.59|11082.59|11200.82|11080.82|10
1652188920000|2022-05-10 13:22:00|11202.55|11082.55|11204.25|11084.25|11204.25|11084.25|11201.93|11081.93|10
1652188930000|2022-05-10 13:22:10|11204.24|11084.24|11205.79|11085.79|11205.79|11085.79|11203.65|11083.65|10
1652188940000|2022-05-10 13:22:20|11205.85|11085.85|11205.51|11085.51|11206.76|11086.76|11204.99|11084.99|10
1652188950000|2022-05-10 13:22:30|11205.66|11085.66|11207.2|11087.2|11207.2|11087.2|11205.66|11085.66|10
1652188960000|2022-05-10 13:22:40|11207.22|11087.22|11208.43|11088.43|11208.73|11088.73|11207.22|11087.22|10
1652188970000|2022-05-10 13:22:50|11208.33|11088.33|11206.45|11086.45|11208.59|11088.59|11206.37|11086.37|10
1652188980000|2022-05-10 13:23:00|11206.26|11086.26|11204.54|11084.54|11206.26|11086.26|11203.89|11083.89|10
1652188990000|2022-05-10 13:23:10|11203.64|11083.64|11199.44|11079.44|11203.64|11083.64|11199.44|11079.44|10
1652189000000|2022-05-10 13:23:20|11199.14|11079.14|11196.63|11076.63|11199.14|11079.14|11196.63|11076.63|10
1652189010000|2022-05-10 13:23:30|11196.22|11076.22|11195.59|11075.59|11196.6|11076.6|11195.15|11075.15|10
1652189020000|2022-05-10 13:23:40|11195.45|11075.45|11195.73|11075.73|11196.77|11076.77|11195.45|11075.45|9
1652189030000|2022-05-10 13:23:50|11195.65|11075.65|11192.83|11072.83|11195.77|11075.77|11192.83|11072.83|10
1652189040000|2022-05-10 13:24:00|11192.73|11072.73|11191.49|11071.49|11192.82|11072.82|11191.01|11071.01|10
1652189050000|2022-05-10 13:24:10|11192.17|11072.17|11195.83|11075.83|11195.83|11075.83|11192.17|11072.17|10
1652189060000|2022-05-10 13:24:20|11195.75|11075.75|11197.56|11077.56|11198.04|11078.04|11195.66|11075.66|10
1652189070000|2022-05-10 13:24:30|11198.63|11078.63|11201.98|11081.98|11201.98|11081.98|11198.63|11078.63|10
1652189080000|2022-05-10 13:24:40|11202.18|11082.18|11202.39|11082.39|11203.11|11083.11|11202.18|11082.18|10
1652189090000|2022-05-10 13:24:50|11202.53|11082.53|11202.2|11082.2|11203.29|11083.29|11201.99|11081.99|10
1652189100000|2022-05-10 13:25:00|11201.42|11081.42|11201.34|11081.34|11201.42|11081.42|11200.24|11080.24|9
1652189110000|2022-05-10 13:25:10|11201.69|11081.69|11202.8|11082.8|11203.09|11083.09|11201.69|11081.69|10
1652189120000|2022-05-10 13:25:20|11202.43|11082.43|11205.03|11085.03|11205.28|11085.28|11202.43|11082.43|10
1652189130000|2022-05-10 13:25:30|11205.05|11085.05|11207.86|11087.86|11207.86|11087.86|11205.05|11085.05|10
1652189140000|2022-05-10 13:25:40|11207.92|11087.92|11210.67|11090.67|11210.67|11090.67|11207.92|11087.92|10
1652189150000|2022-05-10 13:25:50|11209.86|11089.86|11219|11099|11219|11099|11209.54|11089.54|10
1652189160000|2022-05-10 13:26:00|11217.21|11097.21|11218.41|11098.41|11218.53|11098.53|11217.06|11097.06|10
1652189170000|2022-05-10 13:26:10|11219.87|11099.87|11219.83|11099.83|11223.46|11103.46|11219.83|11099.83|9
1652189180000|2022-05-10 13:26:20|11219.6|11099.6|11217.22|11097.22|11220.13|11100.13|11217.22|11097.22|10
1652189190000|2022-05-10 13:26:30|11217.39|11097.39|11216.2|11096.2|11217.39|11097.39|11215.99|11095.99|10
1652189200000|2022-05-10 13:26:40|11216.37|11096.37|11216.97|11096.97|11217.88|11097.88|11216.28|11096.28|10
1652189210000|2022-05-10 13:26:50|11217.43|11097.43|11220.26|11100.26|11220.26|11100.26|11217.43|11097.43|10
1652189220000|2022-05-10 13:27:00|11220.7|11100.7|11218.53|11098.53|11220.7|11100.7|11218.53|11098.53|9
1652189230000|2022-05-10 13:27:10|11219.2|11099.2|11218.55|11098.55|11220.51|11100.51|11218.55|11098.55|10
1652189240000|2022-05-10 13:27:20|11218.64|11098.64|11215.9|11095.9|11218.64|11098.64|11215.9|11095.9|10
1652189250000|2022-05-10 13:27:30|11215.68|11095.68|11213.69|11093.69|11215.68|11095.68|11213.56|11093.56|9
1652189260000|2022-05-10 13:27:40|11213.58|11093.58|11216.6|11096.6|11216.6|11096.6|11213.58|11093.58|10
1652189270000|2022-05-10 13:27:50|11219.21|11099.21|11224.77|11104.77|11224.77|11104.77|11216.35|11096.35|10
1652189280000|2022-05-10 13:28:00|11224.54|11104.54|11228.7|11108.7|11228.7|11108.7|11222.72|11102.72|10
1652189290000|2022-05-10 13:28:10|11229.32|11109.32|11233.76|11113.76|11234.13|11114.13|11229.32|11109.32|10
1652189300000|2022-05-10 13:28:20|11233.61|11113.61|11235.44|11115.44|11235.44|11115.44|11233.03|11113.03|10
1652189310000|2022-05-10 13:28:30|11234.96|11114.96|11232.11|11112.11|11234.96|11114.96|11232.11|11112.11|10
1652189320000|2022-05-10 13:28:40|11232.97|11112.97|11234.26|11114.26|11234.26|11114.26|11232.47|11112.47|9
1652189330000|2022-05-10 13:28:50|11234.31|11114.31|11236.5|11116.5|11236.66|11116.66|11234.24|11114.24|10
1652189340000|2022-05-10 13:29:00|11236.51|11116.51|11238.65|11118.65|11239.8|11119.8|11236.5|11116.5|10
1652189350000|2022-05-10 13:29:10|11239.68|11119.68|11240.57|11120.57|11240.85|11120.85|11238.5|11118.5|10
1652189360000|2022-05-10 13:29:20|11241.3|11121.3|11245.95|11125.95|11245.95|11125.95|11241.3|11121.3|10
1652189370000|2022-05-10 13:29:30|11245.56|11125.56|11247.37|11127.37|11247.83|11127.83|11245.56|11125.56|10
1652189380000|2022-05-10 13:29:40|11246.97|11126.97|11246.46|11126.46|11247.53|11127.53|11246.38|11126.38|10
1652189390000|2022-05-10 13:29:50|11246.43|11126.43|11245.37|11125.37|11246.43|11126.43|11245.31|11125.31|10
1652189400000|2022-05-10 13:30:00|11245.02|11125.02|11243.54|11123.54|11245.54|11125.54|11243.54|11123.54|10
1652189410000|2022-05-10 13:30:10|11243.66|11123.66|11264.91|11144.91|11264.91|11144.91|11243.66|11123.66|10
1652189420000|2022-05-10 13:30:20|11266.24|11146.24|11285.24|11165.24|11285.24|11165.24|11266.24|11146.24|10
1652189430000|2022-05-10 13:30:30|11285.25|11165.25|11294.71|11174.71|11294.71|11174.71|11285.25|11165.25|10
1652189440000|2022-05-10 13:30:40|11295.08|11175.08|11306.89|11186.89|11306.89|11186.89|11295.08|11175.08|10
1652189450000|2022-05-10 13:30:50|11307.09|11187.09|11312.35|11192.35|11314.89|11194.89|11307.09|11187.09|10
1652189460000|2022-05-10 13:31:00|11314.21|11194.21|11311.36|11191.36|11314.21|11194.21|11309.77|11189.77|10
1652189470000|2022-05-10 13:31:10|11312.18|11192.18|11304.13|11184.13|11312.67|11192.67|11304.13|11184.13|10
1652189480000|2022-05-10 13:31:20|11305.74|11185.74|11299.31|11179.31|11305.9|11185.9|11299.31|11179.31|10
1652189490000|2022-05-10 13:31:30|11299.22|11179.22|11294.46|11174.46|11299.22|11179.22|11294.46|11174.46|10
1652189500000|2022-05-10 13:31:40|11294.35|11174.35|11294.23|11174.23|11295.7|11175.7|11293.64|11173.64|10
1652189510000|2022-05-10 13:31:50|11294.02|11174.02|11295.2|11175.2|11295.56|11175.56|11294.02|11174.02|10
1652189520000|2022-05-10 13:32:00|11295.03|11175.03|11295.16|11175.16|11295.99|11175.99|11294.62|11174.62|10
1652189530000|2022-05-10 13:32:10|11294.68|11174.68|11297.78|11177.78|11297.78|11177.78|11294.21|11174.21|10
1652189540000|2022-05-10 13:32:20|11298.77|11178.77|11297.57|11177.57|11299.05|11179.05|11297.29|11177.29|10
1652189550000|2022-05-10 13:32:30|11297.74|11177.74|11297.6|11177.6|11298.17|11178.17|11296.11|11176.11|10
1652189560000|2022-05-10 13:32:40|11296.08|11176.08|11287.31|11167.31|11299.73|11179.73|11287.31|11167.31|10
1652189570000|2022-05-10 13:32:50|11286.76|11166.76|11282.09|11162.09|11286.76|11166.76|11282.09|11162.09|10
1652189580000|2022-05-10 13:33:00|11280.86|11160.86|11273.89|11153.89|11280.86|11160.86|11273.89|11153.89|10
1652189590000|2022-05-10 13:33:10|11274.28|11154.28|11271.21|11151.21|11274.28|11154.28|11270.71|11150.71|10
1652189600000|2022-05-10 13:33:20|11270.35|11150.35|11270.01|11150.01|11271.83|11151.83|11268.96|11148.96|10
1652189610000|2022-05-10 13:33:30|11270.65|11150.65|11268.16|11148.16|11270.75|11150.75|11268.16|11148.16|10
1652189620000|2022-05-10 13:33:40|11268.07|11148.07|11243.7|11123.7|11269.8|11149.8|11243.7|11123.7|10
1652189630000|2022-05-10 13:33:50|11242.79|11122.79|11217.13|11097.13|11242.79|11122.79|11217.13|11097.13|10
1652189640000|2022-05-10 13:34:00|11218.45|11098.45|11202.69|11082.69|11218.99|11098.99|11202.69|11082.69|10
1652189650000|2022-05-10 13:34:10|11202.16|11082.16|11192.28|11072.28|11202.16|11082.16|11192.06|11072.06|10
1652189660000|2022-05-10 13:34:20|11191.88|11071.88|11187.77|11067.77|11191.88|11071.88|11187.77|11067.77|10
1652189670000|2022-05-10 13:34:30|11186.51|11066.51|11169.26|11049.26|11186.51|11066.51|11169.26|11049.26|10
1652189680000|2022-05-10 13:34:40|11171.1|11051.1|11162.42|11042.42|11171.1|11051.1|11162.42|11042.42|10
1652189690000|2022-05-10 13:34:50|11161.9|11041.9|11148.88|11028.88|11161.9|11041.9|11148.88|11028.88|10
1652189700000|2022-05-10 13:35:00|11148.63|11028.63|11129.07|11009.07|11148.63|11028.63|11129.07|11009.07|10
1652189710000|2022-05-10 13:35:10|11127.42|11007.42|11121.37|11001.37|11127.42|11007.42|11121.03|11001.03|10
1652189720000|2022-05-10 13:35:20|11120.59|11000.59|11110.73|10990.73|11120.92|11000.92|11110.73|10990.73|10
1652189730000|2022-05-10 13:35:30|11109.97|10989.97|11085.91|10965.91|11109.97|10989.97|11085.5|10965.5|10
1652189740000|2022-05-10 13:35:40|11083.93|10963.93|11083.09|10963.09|11083.93|10963.93|11082.25|10962.25|10
1652189750000|2022-05-10 13:35:50|11083.34|10963.34|11086.39|10966.39|11086.54|10966.54|11083.34|10963.34|10
1652189760000|2022-05-10 13:36:00|11086.97|10966.97|11087.38|10967.38|11089.57|10969.57|11086.97|10966.97|10
1652189770000|2022-05-10 13:36:10|11088.03|10968.03|11082.11|10962.11|11088.03|10968.03|11082.11|10962.11|10
1652189780000|2022-05-10 13:36:20|11081.9|10961.9|11077.18|10957.18|11081.9|10961.9|11074.13|10954.13|10
1652189790000|2022-05-10 13:36:30|11074.77|10954.77|11080.04|10960.04|11080.53|10960.53|11074.77|10954.77|10
1652189800000|2022-05-10 13:36:40|11080.59|10960.59|11093.52|10973.52|11093.52|10973.52|11080.59|10960.59|10
1652189810000|2022-05-10 13:36:50|11095.4|10975.4|11109.6|10989.6|11109.6|10989.6|11095.4|10975.4|10
1652189820000|2022-05-10 13:37:00|11109.92|10989.92|11126.91|11006.91|11126.91|11006.91|11109.26|10989.26|10
1652189830000|2022-05-10 13:37:10|11127.73|11007.73|11129.81|11009.81|11134.43|11014.43|11127.73|11007.73|10
1652189840000|2022-05-10 13:37:20|11130.94|11010.94|11129.92|11009.92|11133.04|11013.04|11128.29|11008.29|10
1652189850000|2022-05-10 13:37:30|11131.33|11011.33|11134.04|11014.04|11134.04|11014.04|11130.12|11010.12|10
1652189860000|2022-05-10 13:37:40|11133.98|11013.98|11136.74|11016.74|11137.64|11017.64|11133.98|11013.98|10
1652189870000|2022-05-10 13:37:50|11137.54|11017.54|11142.34|11022.34|11142.34|11022.34|11137.06|11017.06|10
1652189880000|2022-05-10 13:38:00|11142.17|11022.17|11136.8|11016.8|11142.17|11022.17|11136.7|11016.7|10
1652189890000|2022-05-10 13:38:10|11136.53|11016.53|11131.04|11011.04|11136.53|11016.53|11131.04|11011.04|10
1652189900000|2022-05-10 13:38:20|11130.96|11010.96|11132.09|11012.09|11132.22|11012.22|11129.07|11009.07|10
1652189910000|2022-05-10 13:38:30|11131.57|11011.57|11136.54|11016.54|11136.54|11016.54|11131.32|11011.32|10
1652189920000|2022-05-10 13:38:40|11138.07|11018.07|11147.27|11027.27|11147.27|11027.27|11138.07|11018.07|10
1652189930000|2022-05-10 13:38:50|11149.59|11029.59|11157.83|11037.83|11157.83|11037.83|11149.59|11029.59|10
1652189940000|2022-05-10 13:39:00|11157.51|11037.51|11160.79|11040.79|11160.79|11040.79|11157.51|11037.51|9
1652189950000|2022-05-10 13:39:10|11160.86|11040.86|11165.82|11045.82|11165.82|11045.82|11160.86|11040.86|10
1652189960000|2022-05-10 13:39:20|11167.93|11047.93|11174.2|11054.2|11174.2|11054.2|11167.93|11047.93|10
1652189970000|2022-05-10 13:39:30|11173.72|11053.72|11172.36|11052.36|11174.07|11054.07|11172.36|11052.36|10
1652189980000|2022-05-10 13:39:40|11172.12|11052.12|11173.17|11053.17|11173.46|11053.46|11170.87|11050.87|10
1652189990000|2022-05-10 13:39:50|11171.57|11051.57|11169.29|11049.29|11171.58|11051.58|11168.72|11048.72|10
1652190000000|2022-05-10 13:40:00|11168.58|11048.58|11157.83|11037.83|11168.58|11048.58|11157.83|11037.83|10
1652190010000|2022-05-10 13:40:10|11157.8|11037.8|11148.42|11028.42|11157.96|11037.96|11148.42|11028.42|10
1652190020000|2022-05-10 13:40:20|11148|11028|11131.71|11011.71|11148|11028|11131.71|11011.71|10
1652190030000|2022-05-10 13:40:30|11129.98|11009.98|11127.85|11007.85|11131.72|11011.72|11127.85|11007.85|10
1652190040000|2022-05-10 13:40:40|11126.82|11006.82|11120.4|11000.4|11126.82|11006.82|11120.4|11000.4|10
1652190050000|2022-05-10 13:40:50|11120.18|11000.18|11117.43|10997.43|11120.18|11000.18|11117.43|10997.43|10
1652190060000|2022-05-10 13:41:00|11117.27|10997.27|11117.17|10997.17|11117.35|10997.35|11115.1|10995.1|10
1652190070000|2022-05-10 13:41:10|11114.79|10994.79|11119.12|10999.12|11119.31|10999.31|11114.79|10994.79|10
1652190080000|2022-05-10 13:41:20|11118.96|10998.96|11116.97|10996.97|11119.36|10999.36|11116.33|10996.33|10
1652190090000|2022-05-10 13:41:30|11116.78|10996.78|11110.92|10990.92|11116.78|10996.78|11110.92|10990.92|10
1652190100000|2022-05-10 13:41:40|11110.91|10990.91|11109.17|10989.17|11110.91|10990.91|11109.17|10989.17|10
1652190110000|2022-05-10 13:41:50|11108.84|10988.84|11109.6|10989.6|11109.96|10989.96|11108.84|10988.84|10
1652190120000|2022-05-10 13:42:00|11109.62|10989.62|11111.24|10991.24|11111.57|10991.57|11109.01|10989.01|10
1652190130000|2022-05-10 13:42:10|11112.96|10992.96|11111.84|10991.84|11112.96|10992.96|11111.79|10991.79|10
1652190140000|2022-05-10 13:42:20|11111.1|10991.1|11102.28|10982.28|11111.11|10991.11|11102.28|10982.28|10
1652190150000|2022-05-10 13:42:30|11103.74|10983.74|11091.69|10971.69|11103.74|10983.74|11091.69|10971.69|10
1652190160000|2022-05-10 13:42:40|11090.56|10970.56|11092.83|10972.83|11092.83|10972.83|11089.97|10969.97|10
1652190170000|2022-05-10 13:42:50|11093.35|10973.35|11096.97|10976.97|11098.04|10978.04|11093.35|10973.35|10
1652190180000|2022-05-10 13:43:00|11097.18|10977.18|11098.73|10978.73|11098.73|10978.73|11096.73|10976.73|10
1652190190000|2022-05-10 13:43:10|11098.19|10978.19|11095.77|10975.77|11098.56|10978.56|11095.63|10975.63|10
1652190200000|2022-05-10 13:43:20|11095.1|10975.1|11082.46|10962.46|11095.1|10975.1|11082.46|10962.46|10
1652190210000|2022-05-10 13:43:30|11081.49|10961.49|11075.25|10955.25|11081.49|10961.49|11075.25|10955.25|10
1652190220000|2022-05-10 13:43:40|11073.76|10953.76|11070.73|10950.73|11073.76|10953.76|11070.23|10950.23|10
1652190230000|2022-05-10 13:43:50|11070.43|10950.43|11068.92|10948.92|11070.54|10950.54|11068.66|10948.66|9
1652190240000|2022-05-10 13:44:00|11069.53|10949.53|11067.51|10947.51|11070.68|10950.68|11067.51|10947.51|10
1652190250000|2022-05-10 13:44:10|11067.72|10947.72|11065.31|10945.31|11067.72|10947.72|11064.51|10944.51|10
1652190260000|2022-05-10 13:44:20|11064.58|10944.58|11061.47|10941.47|11064.58|10944.58|11061.47|10941.47|10
1652190270000|2022-05-10 13:44:30|11061.48|10941.48|11062|10942|11062|10942|11060.65|10940.65|10
1652190280000|2022-05-10 13:44:40|11061.62|10941.62|11062.54|10942.54|11062.54|10942.54|11060.34|10940.34|10
1652190290000|2022-05-10 13:44:50|11063.26|10943.26|11064.2|10944.2|11064.65|10944.65|11063.2|10943.2|9
1652190300000|2022-05-10 13:45:00|11065.21|10945.21|11069.28|10949.28|11069.96|10949.96|11064.92|10944.92|10
1652190310000|2022-05-10 13:45:10|11070.26|10950.26|11061.61|10941.61|11070.26|10950.26|11061.61|10941.61|10
1652190320000|2022-05-10 13:45:20|11062.68|10942.68|11052.65|10932.65|11062.68|10942.68|11052.65|10932.65|10
1652190330000|2022-05-10 13:45:30|11052.99|10932.99|11034.18|10914.18|11053.61|10933.61|11034.18|10914.18|10
1652190340000|2022-05-10 13:45:40|11032.73|10912.73|11025.4|10905.4|11032.73|10912.73|11025.4|10905.4|10
1652190350000|2022-05-10 13:45:50|11025.22|10905.22|11029.6|10909.6|11029.6|10909.6|11024.45|10904.45|10
1652190360000|2022-05-10 13:46:00|11030.46|10910.46|11031.82|10911.82|11032.96|10912.96|11029.85|10909.85|10
1652190370000|2022-05-10 13:46:10|11031.69|10911.69|11036.47|10916.47|11036.47|10916.47|11031.69|10911.69|10
1652190380000|2022-05-10 13:46:20|11036.65|10916.65|11035.65|10915.65|11037.29|10917.29|11035.65|10915.65|9
1652190390000|2022-05-10 13:46:30|11036.09|10916.09|11037.18|10917.18|11037.85|10917.85|11036.09|10916.09|10
1652190400000|2022-05-10 13:46:40|11036.76|10916.76|11033.1|10913.1|11036.76|10916.76|11033.1|10913.1|10
1652190410000|2022-05-10 13:46:50|11032.5|10912.5|11023.7|10903.7|11032.5|10912.5|11022.93|10902.93|10
1652190420000|2022-05-10 13:47:00|11023.68|10903.68|11028.35|10908.35|11028.35|10908.35|11023|10903|10
1652190430000|2022-05-10 13:47:10|11028.24|10908.24|11029.81|10909.81|11029.81|10909.81|11028.24|10908.24|10
1652190440000|2022-05-10 13:47:20|11029.49|10909.49|11039.39|10919.39|11039.41|10919.41|11029.49|10909.49|10
1652190450000|2022-05-10 13:47:30|11040.83|10920.83|11045.88|10925.88|11046.18|10926.18|11040.83|10920.83|10
1652190460000|2022-05-10 13:47:40|11045.09|10925.09|11039.26|10919.26|11045.09|10925.09|11037.69|10917.69|10
1652190470000|2022-05-10 13:47:50|11042.14|10922.14|11031.34|10911.34|11042.14|10922.14|11031.34|10911.34|10
1652190480000|2022-05-10 13:48:00|11030.52|10910.52|11026.77|10906.77|11032.59|10912.59|11026.57|10906.57|10
1652190490000|2022-05-10 13:48:10|11026.62|10906.62|11023.25|10903.25|11027.25|10907.25|11023.25|10903.25|10
1652190500000|2022-05-10 13:48:20|11022.45|10902.45|11022.5|10902.5|11022.62|10902.62|11020.96|10900.96|10
1652190510000|2022-05-10 13:48:30|11022.65|10902.65|11020.83|10900.83|11022.65|10902.65|11020.83|10900.83|10
1652190520000|2022-05-10 13:48:40|11020.54|10900.54|11020.36|10900.36|11020.9|10900.9|11019.62|10899.62|10
1652190530000|2022-05-10 13:48:50|11021.68|10901.68|11024.33|10904.33|11024.73|10904.73|11021.68|10901.68|10
1652190540000|2022-05-10 13:49:00|11023.87|10903.87|11025.63|10905.63|11025.63|10905.63|11023.85|10903.85|10
1652190550000|2022-05-10 13:49:10|11026.42|10906.42|11029.02|10909.02|11029.02|10909.02|11026.42|10906.42|10
1652190560000|2022-05-10 13:49:20|11029.64|10909.64|11031.69|10911.69|11031.69|10911.69|11029.21|10909.21|10
1652190570000|2022-05-10 13:49:30|11031.94|10911.94|11033.77|10913.77|11033.77|10913.77|11031.94|10911.94|9
1652190580000|2022-05-10 13:49:40|11034.08|10914.08|11032.19|10912.19|11035.78|10915.78|11032.19|10912.19|10
1652190590000|2022-05-10 13:49:50|11031.31|10911.31|11031.61|10911.61|11032.83|10912.83|11030.77|10910.77|10
1652190600000|2022-05-10 13:50:00|11032.62|10912.62|11035.07|10915.07|11035.07|10915.07|11032.62|10912.62|10
1652190610000|2022-05-10 13:50:10|11034.73|10914.73|11039.95|10919.95|11040.99|10920.99|11034.73|10914.73|10
1652190620000|2022-05-10 13:50:20|11040.5|10920.5|11041.43|10921.43|11042.07|10922.07|11040.5|10920.5|10
1652190630000|2022-05-10 13:50:30|11042.87|10922.87|11047.79|10927.79|11047.79|10927.79|11042.87|10922.87|10
1652190640000|2022-05-10 13:50:40|11048.25|10928.25|11050.71|10930.71|11050.71|10930.71|11047.06|10927.06|10
1652190650000|2022-05-10 13:50:50|11051.31|10931.31|11053.53|10933.53|11053.53|10933.53|11050.55|10930.55|10
1652190660000|2022-05-10 13:51:00|11051.87|10931.87|11058.9|10938.9|11058.9|10938.9|11051.87|10931.87|10
1652190670000|2022-05-10 13:51:10|11060.09|10940.09|11066.82|10946.82|11066.82|10946.82|11059.66|10939.66|10
1652190680000|2022-05-10 13:51:20|11067.71|10947.71|11073.62|10953.62|11073.62|10953.62|11067.71|10947.71|10
1652190690000|2022-05-10 13:51:30|11073.71|10953.71|11075.42|10955.42|11075.78|10955.78|11073.71|10953.71|10
1652190700000|2022-05-10 13:51:40|11075.65|10955.65|11077.06|10957.06|11077.06|10957.06|11075.42|10955.42|10
1652190710000|2022-05-10 13:51:50|11076.65|10956.65|11079.16|10959.16|11079.48|10959.48|11076.65|10956.65|10
1652190720000|2022-05-10 13:52:00|11080.89|10960.89|11089.39|10969.39|11089.39|10969.39|11080.89|10960.89|10
1652190730000|2022-05-10 13:52:10|11090.29|10970.29|11095.88|10975.88|11095.88|10975.88|11090.12|10970.12|10
1652190740000|2022-05-10 13:52:20|11096.36|10976.36|11099.07|10979.07|11099.07|10979.07|11096.08|10976.08|10
1652190750000|2022-05-10 13:52:30|11100.45|10980.45|11102.2|10982.2|11102.9|10982.9|11100.42|10980.42|10
1652190760000|2022-05-10 13:52:40|11101.93|10981.93|11099.26|10979.26|11102.31|10982.31|11099.26|10979.26|10
1652190770000|2022-05-10 13:52:50|11099.03|10979.03|11098.02|10978.02|11099.03|10979.03|11097.65|10977.65|10
1652190780000|2022-05-10 13:53:00|11098.46|10978.46|11100.41|10980.41|11100.41|10980.41|11098.11|10978.11|10
1652190790000|2022-05-10 13:53:10|11100.58|10980.58|11102.94|10982.94|11102.94|10982.94|11100.16|10980.16|10
1652190800000|2022-05-10 13:53:20|11102.69|10982.69|11105.99|10985.99|11105.99|10985.99|11102.69|10982.69|10
1652190810000|2022-05-10 13:53:30|11105.79|10985.79|11107.34|10987.34|11107.53|10987.53|11105.79|10985.79|10
1652190820000|2022-05-10 13:53:40|11107.11|10987.11|11107.9|10987.9|11108.75|10988.75|11107.11|10987.11|10
1652190830000|2022-05-10 13:53:50|11108.49|10988.49|11106.78|10986.78|11108.49|10988.49|11106.57|10986.57|10
1652190840000|2022-05-10 13:54:00|11107.47|10987.47|11105.88|10985.88|11107.47|10987.47|11105.86|10985.86|10
1652190850000|2022-05-10 13:54:10|11105.38|10985.38|11106.61|10986.61|11106.61|10986.61|11104.57|10984.57|10
1652190860000|2022-05-10 13:54:20|11106.12|10986.12|11105.05|10985.05|11106.12|10986.12|11105.05|10985.05|10
1652190870000|2022-05-10 13:54:30|11104.78|10984.78|11104.11|10984.11|11104.78|10984.78|11104.11|10984.11|10
1652190880000|2022-05-10 13:54:40|11104.89|10984.89|11104.21|10984.21|11105.76|10985.76|11104.13|10984.13|10
1652190890000|2022-05-10 13:54:50|11104.08|10984.08|11103.62|10983.62|11104.09|10984.09|11103.48|10983.48|9
1652190900000|2022-05-10 13:55:00|11103.49|10983.49|11107.56|10987.56|11107.56|10987.56|11103.49|10983.49|9
1652190910000|2022-05-10 13:55:10|11107.53|10987.53|11114.73|10994.73|11114.73|10994.73|11107.53|10987.53|10
1652190920000|2022-05-10 13:55:20|11117.71|10997.71|11125.83|11005.83|11127.59|11007.59|11116.86|10996.86|10
1652190930000|2022-05-10 13:55:30|11127.46|11007.46|11134.99|11014.99|11134.99|11014.99|11127.46|11007.46|10
1652190940000|2022-05-10 13:55:40|11135.47|11015.47|11135.85|11015.85|11136.45|11016.45|11135.47|11015.47|10
1652190950000|2022-05-10 13:55:50|11136.35|11016.35|11133.11|11013.11|11136.35|11016.35|11133.11|11013.11|9
1652190960000|2022-05-10 13:56:00|11132.76|11012.76|11130.11|11010.11|11133.22|11013.22|11130.11|11010.11|10
1652190970000|2022-05-10 13:56:10|11128.51|11008.51|11122.85|11002.85|11128.73|11008.73|11122.85|11002.85|10
1652190980000|2022-05-10 13:56:20|11122.58|11002.58|11112.62|10992.62|11122.58|11002.58|11112.62|10992.62|10
1652190990000|2022-05-10 13:56:30|11111.91|10991.91|11096.71|10976.71|11111.91|10991.91|11096.71|10976.71|10
1652191000000|2022-05-10 13:56:40|11096.93|10976.93|11099.12|10979.12|11099.12|10979.12|11096.92|10976.92|10
1652191010000|2022-05-10 13:56:50|11099.19|10979.19|11103.43|10983.43|11103.61|10983.61|11099.19|10979.19|10
1652191020000|2022-05-10 13:57:00|11104.01|10984.01|11109.46|10989.46|11109.46|10989.46|11104|10984|9
1652191030000|2022-05-10 13:57:10|11109.39|10989.39|11113.48|10993.48|11113.48|10993.48|11108.89|10988.89|10
1652191040000|2022-05-10 13:57:20|11114.21|10994.21|11125.42|11005.42|11125.63|11005.63|11114.21|10994.21|10
1652191050000|2022-05-10 13:57:30|11125.38|11005.38|11124.3|11004.3|11125.86|11005.86|11123.28|11003.28|10
1652191060000|2022-05-10 13:57:40|11123.49|11003.49|11118.95|10998.95|11123.49|11003.49|11118.95|10998.95|10
1652191070000|2022-05-10 13:57:50|11117.16|10997.16|11113.72|10993.72|11117.34|10997.34|11113.61|10993.61|10
1652191080000|2022-05-10 13:58:00|11113.48|10993.48|11114.35|10994.35|11114.35|10994.35|11112.71|10992.71|10
1652191090000|2022-05-10 13:58:10|11114.53|10994.53|11117.44|10997.44|11117.44|10997.44|11114.13|10994.13|10
1652191100000|2022-05-10 13:58:20|11117.31|10997.31|11118.84|10998.84|11118.84|10998.84|11117.31|10997.31|10
1652191110000|2022-05-10 13:58:30|11118.8|10998.8|11117.87|10997.87|11118.8|10998.8|11117.68|10997.68|10
1652191120000|2022-05-10 13:58:40|11117.7|10997.7|11120.15|11000.15|11120.15|11000.15|11117.7|10997.7|10
1652191130000|2022-05-10 13:58:50|11120.73|11000.73|11122.77|11002.77|11122.77|11002.77|11120.73|11000.73|10
1652191140000|2022-05-10 13:59:00|11123.28|11003.28|11125.66|11005.66|11125.79|11005.79|11123.28|11003.28|10
1652191150000|2022-05-10 13:59:10|11125.81|11005.81|11126.07|11006.07|11126.73|11006.73|11125.58|11005.58|10
1652191160000|2022-05-10 13:59:20|11126.13|11006.13|11128.28|11008.28|11128.28|11008.28|11125.81|11005.81|10
1652191170000|2022-05-10 13:59:30|11128.5|11008.5|11128.54|11008.54|11128.9|11008.9|11127.76|11007.76|10
1652191180000|2022-05-10 13:59:40|11128.5|11008.5|11126.44|11006.44|11129.09|11009.09|11126.44|11006.44|10
1652191190000|2022-05-10 13:59:50|11126.1|11006.1|11124.39|11004.39|11126.1|11006.1|11122.68|11002.68|9
1652191200000|2022-05-10 14:00:00|11123.91|11003.91|11124.26|11004.26|11124.38|11004.38|11122.52|11002.52|10
1652191210000|2022-05-10 14:00:10|11124.01|11004.01|11127.05|11007.05|11127.98|11007.98|11124.01|11004.01|10
1652191220000|2022-05-10 14:00:20|11127.55|11007.55|11128.66|11008.66|11129.13|11009.13|11126.88|11006.88|10
1652191230000|2022-05-10 14:00:30|11128.48|11008.48|11128.31|11008.31|11129.35|11009.35|11128.1|11008.1|10
1652191240000|2022-05-10 14:00:40|11127.5|11007.5|11121.51|11001.51|11127.5|11007.5|11121.51|11001.51|10
1652191250000|2022-05-10 14:00:50|11121.09|11001.09|11112.85|10992.85|11121.09|11001.09|11112.85|10992.85|10
1652191260000|2022-05-10 14:01:00|11111.4|10991.4|11107.62|10987.62|11111.4|10991.4|11107.3|10987.3|10
1652191270000|2022-05-10 14:01:10|11107|10987|11105.95|10985.95|11107.71|10987.71|11104.89|10984.89|10
1652191280000|2022-05-10 14:01:20|11105.43|10985.43|11111.91|10991.91|11111.91|10991.91|11104.9|10984.9|10
1652191290000|2022-05-10 14:01:30|11112.77|10992.77|11116.68|10996.68|11116.68|10996.68|11112.66|10992.66|10
1652191300000|2022-05-10 14:01:40|11116.91|10996.91|11118.95|10998.95|11118.95|10998.95|11116.91|10996.91|10
1652191310000|2022-05-10 14:01:50|11118.21|10998.21|11114.66|10994.66|11118.87|10998.87|11114.66|10994.66|10
1652191320000|2022-05-10 14:02:00|11113.92|10993.92|11104.87|10984.87|11114.56|10994.56|11104.87|10984.87|10
1652191330000|2022-05-10 14:02:10|11104.23|10984.23|11098.72|10978.72|11104.23|10984.23|11098.72|10978.72|10
1652191340000|2022-05-10 14:02:20|11098.93|10978.93|11098.53|10978.53|11098.94|10978.94|11097.48|10977.48|10
1652191350000|2022-05-10 14:02:30|11098.33|10978.33|11101.45|10981.45|11101.45|10981.45|11097.91|10977.91|10
1652191360000|2022-05-10 14:02:40|11101.75|10981.75|11109.53|10989.53|11109.53|10989.53|11101.75|10981.75|10
1652191370000|2022-05-10 14:02:50|11109.59|10989.59|11113.62|10993.62|11113.62|10993.62|11109.59|10989.59|10
1652191380000|2022-05-10 14:03:00|11113.57|10993.57|11123.31|11003.31|11123.31|11003.31|11113.57|10993.57|10
1652191390000|2022-05-10 14:03:10|11123.58|11003.58|11126.81|11006.81|11126.81|11006.81|11123.58|11003.58|10
1652191400000|2022-05-10 14:03:20|11126.97|11006.97|11131.59|11011.59|11131.59|11011.59|11126.92|11006.92|10
1652191410000|2022-05-10 14:03:30|11131.93|11011.93|11137.21|11017.21|11137.21|11017.21|11131.93|11011.93|10
1652191420000|2022-05-10 14:03:40|11138.32|11018.32|11144.08|11024.08|11144.08|11024.08|11138.32|11018.32|10
1652191430000|2022-05-10 14:03:50|11144.95|11024.95|11150.77|11030.77|11150.77|11030.77|11144.95|11024.95|10
1652191440000|2022-05-10 14:04:00|11151.55|11031.55|11157.4|11037.4|11157.4|11037.4|11151.55|11031.55|10
1652191450000|2022-05-10 14:04:10|11158.14|11038.14|11164.94|11044.94|11164.94|11044.94|11158.14|11038.14|10
1652191460000|2022-05-10 14:04:20|11165.36|11045.36|11169.72|11049.72|11169.72|11049.72|11165.36|11045.36|10
1652191470000|2022-05-10 14:04:30|11170.82|11050.82|11172.36|11052.36|11173.97|11053.97|11170.82|11050.82|10
1652191480000|2022-05-10 14:04:40|11175.21|11055.21|11175.43|11055.43|11176.42|11056.42|11174.73|11054.73|9
1652191490000|2022-05-10 14:04:50|11174.58|11054.58|11172.63|11052.63|11174.66|11054.66|11172.61|11052.61|10
1652191500000|2022-05-10 14:05:00|11172.49|11052.49|11172.24|11052.24|11172.49|11052.49|11171.49|11051.49|10
1652191510000|2022-05-10 14:05:10|11172.76|11052.76|11174.86|11054.86|11175.47|11055.47|11172.28|11052.28|10
1652191520000|2022-05-10 14:05:20|11176.97|11056.97|11181.89|11061.89|11181.89|11061.89|11176.97|11056.97|10
1652191530000|2022-05-10 14:05:30|11182.68|11062.68|11183.26|11063.26|11184.12|11064.12|11181.91|11061.91|10
1652191540000|2022-05-10 14:05:40|11182.51|11062.51|11177.99|11057.99|11182.51|11062.51|11177.41|11057.41|10
1652191550000|2022-05-10 14:05:50|11178.15|11058.15|11179.91|11059.91|11180.74|11060.74|11177.27|11057.27|10
1652191560000|2022-05-10 14:06:00|11179.82|11059.82|11183.5|11063.5|11183.5|11063.5|11178.71|11058.71|10
1652191570000|2022-05-10 14:06:10|11184.85|11064.85|11189.95|11069.95|11189.95|11069.95|11184.52|11064.52|10
1652191580000|2022-05-10 14:06:20|11194.54|11074.54|11208|11088|11209.92|11089.92|11194.54|11074.54|10
1652191590000|2022-05-10 14:06:30|11211.04|11091.04|11219.08|11099.08|11219.08|11099.08|11209.96|11089.96|10
1652191600000|2022-05-10 14:06:40|11218.92|11098.92|11222.43|11102.43|11222.43|11102.43|11218.92|11098.92|10
1652191610000|2022-05-10 14:06:50|11225.58|11105.58|11241.6|11121.6|11241.6|11121.6|11225.58|11105.58|10
1652191620000|2022-05-10 14:07:00|11242.8|11122.8|11241.74|11121.74|11243.1|11123.1|11239.08|11119.08|10
1652191630000|2022-05-10 14:07:10|11241.63|11121.63|11240.29|11120.29|11244.28|11124.28|11239.56|11119.56|10
1652191640000|2022-05-10 14:07:20|11239.97|11119.97|11238.89|11118.89|11239.97|11119.97|11237.07|11117.07|10
1652191650000|2022-05-10 14:07:30|11241.85|11121.85|11241.75|11121.75|11243.16|11123.16|11241.33|11121.33|10
1652191660000|2022-05-10 14:07:40|11239.17|11119.17|11232.34|11112.34|11239.39|11119.39|11232.34|11112.34|10
1652191670000|2022-05-10 14:07:50|11232.61|11112.61|11240.15|11120.15|11240.15|11120.15|11232.61|11112.61|10
1652191680000|2022-05-10 14:08:00|11240.89|11120.89|11243.36|11123.36|11243.36|11123.36|11240.47|11120.47|10
1652191690000|2022-05-10 14:08:10|11243.74|11123.74|11247.33|11127.33|11247.33|11127.33|11243.74|11123.74|10
1652191700000|2022-05-10 14:08:20|11246.49|11126.49|11246.71|11126.71|11247.06|11127.06|11245.91|11125.91|10
1652191710000|2022-05-10 14:08:30|11246.3|11126.3|11243.57|11123.57|11246.4|11126.4|11243.36|11123.36|10
1652191720000|2022-05-10 14:08:40|11242.89|11122.89|11234.63|11114.63|11242.89|11122.89|11234.63|11114.63|10
1652191730000|2022-05-10 14:08:50|11231.06|11111.06|11227.87|11107.87|11231.06|11111.06|11227.74|11107.74|10
1652191740000|2022-05-10 14:09:00|11228.57|11108.57|11225.64|11105.64|11228.77|11108.77|11225.64|11105.64|10
1652191750000|2022-05-10 14:09:10|11225.14|11105.14|11222.06|11102.06|11225.44|11105.44|11222.06|11102.06|10
1652191760000|2022-05-10 14:09:20|11221.4|11101.4|11207.06|11087.06|11221.4|11101.4|11207.06|11087.06|10
1652191770000|2022-05-10 14:09:30|11206.5|11086.5|11197.46|11077.46|11206.5|11086.5|11197.46|11077.46|10
1652191780000|2022-05-10 14:09:40|11196.91|11076.91|11194.77|11074.77|11197.66|11077.66|11194.77|11074.77|10
1652191790000|2022-05-10 14:09:50|11190.23|11070.23|11186.14|11066.14|11190.23|11070.23|11186.07|11066.07|10
1652191800000|2022-05-10 14:10:00|11185.52|11065.52|11184.6|11064.6|11185.52|11065.52|11184.16|11064.16|10
1652191810000|2022-05-10 14:10:10|11184.22|11064.22|11184.04|11064.04|11184.22|11064.22|11182.58|11062.58|10
1652191820000|2022-05-10 14:10:20|11184.33|11064.33|11188.98|11068.98|11189.04|11069.04|11184.26|11064.26|10
1652191830000|2022-05-10 14:10:30|11190.44|11070.44|11194.78|11074.78|11195.13|11075.13|11190.44|11070.44|10
1652191840000|2022-05-10 14:10:40|11194.23|11074.23|11188.22|11068.22|11194.27|11074.27|11188.22|11068.22|10
1652191850000|2022-05-10 14:10:50|11187.07|11067.07|11177.9|11057.9|11187.07|11067.07|11177.9|11057.9|10
1652191860000|2022-05-10 14:11:00|11176.08|11056.08|11159.62|11039.62|11176.08|11056.08|11159.62|11039.62|10
1652191870000|2022-05-10 14:11:10|11159|11039|11158.69|11038.69|11159.96|11039.96|11158.08|11038.08|10
1652191880000|2022-05-10 14:11:20|11159.83|11039.83|11162.82|11042.82|11162.82|11042.82|11159.45|11039.45|10
1652191890000|2022-05-10 14:11:30|11162.85|11042.85|11167.3|11047.3|11167.3|11047.3|11162.53|11042.53|10
1652191900000|2022-05-10 14:11:40|11167.97|11047.97|11165.12|11045.12|11168.65|11048.65|11164.64|11044.64|10
1652191910000|2022-05-10 14:11:50|11165.23|11045.23|11165.35|11045.35|11166.36|11046.36|11164.47|11044.47|10
1652191920000|2022-05-10 14:12:00|11165.47|11045.47|11150.75|11030.75|11165.47|11045.47|11150.75|11030.75|10
1652191930000|2022-05-10 14:12:10|11149.68|11029.68|11149.47|11029.47|11150.36|11030.36|11148.59|11028.59|10
1652191940000|2022-05-10 14:12:20|11149.9|11029.9|11150.64|11030.64|11151.11|11031.11|11149.9|11029.9|9
1652191950000|2022-05-10 14:12:30|11150.83|11030.83|11154.73|11034.73|11155.91|11035.91|11150.71|11030.71|10
1652191960000|2022-05-10 14:12:40|11155.06|11035.06|11142.48|11022.48|11155.76|11035.76|11142.48|11022.48|10
1652191970000|2022-05-10 14:12:50|11136.18|11016.18|11121.7|11001.7|11136.18|11016.18|11121.3|11001.3|10
1652191980000|2022-05-10 14:13:00|11122.25|11002.25|11115.82|10995.82|11122.25|11002.25|11115.82|10995.82|10
1652191990000|2022-05-10 14:13:10|11110.87|10990.87|11102.75|10982.75|11110.87|10990.87|11102.75|10982.75|10
1652192000000|2022-05-10 14:13:20|11102.66|10982.66|11099.42|10979.42|11102.66|10982.66|11099.42|10979.42|10
1652192010000|2022-05-10 14:13:30|11098.56|10978.56|11091.12|10971.12|11098.99|10978.99|11090.63|10970.63|10
1652192020000|2022-05-10 14:13:40|11092.1|10972.1|11095.84|10975.84|11095.84|10975.84|11092.1|10972.1|10
1652192030000|2022-05-10 14:13:50|11096.51|10976.51|11100.47|10980.47|11100.8|10980.8|11095.92|10975.92|10
1652192040000|2022-05-10 14:14:00|11101.05|10981.05|11104.74|10984.74|11104.74|10984.74|11101.05|10981.05|10
1652192050000|2022-05-10 14:14:10|11104.69|10984.69|11115.7|10995.7|11116.07|10996.07|11104.69|10984.69|10
1652192060000|2022-05-10 14:14:20|11115.4|10995.4|11119.73|10999.73|11120.73|11000.73|11115.4|10995.4|9
1652192070000|2022-05-10 14:14:30|11120.07|11000.07|11118.39|10998.39|11120.07|11000.07|11117.32|10997.32|10
1652192080000|2022-05-10 14:14:40|11118.71|10998.71|11119.05|10999.05|11119.77|10999.77|11118.39|10998.39|9
1652192090000|2022-05-10 14:14:50|11119.24|10999.24|11118.37|10998.37|11119.24|10999.24|11118.18|10998.18|10
1652192100000|2022-05-10 14:15:00|11118.34|10998.34|11119.36|10999.36|11119.36|10999.36|11117.21|10997.21|10
1652192110000|2022-05-10 14:15:10|11119.44|10999.44|11119.29|10999.29|11119.44|10999.44|11118.39|10998.39|10
1652192120000|2022-05-10 14:15:20|11121.03|11001.03|11126.18|11006.18|11126.19|11006.19|11121.03|11001.03|10
1652192130000|2022-05-10 14:15:30|11125.86|11005.86|11135.53|11015.53|11135.53|11015.53|11125.86|11005.86|10
1652192140000|2022-05-10 14:15:40|11135.41|11015.41|11134.48|11014.48|11136.45|11016.45|11134.38|11014.38|10
1652192150000|2022-05-10 14:15:50|11134.31|11014.31|11134.73|11014.73|11135.68|11015.68|11134.31|11014.31|10
1652192160000|2022-05-10 14:16:00|11134.28|11014.28|11136.62|11016.62|11136.62|11016.62|11132.59|11012.59|10
1652192170000|2022-05-10 14:16:10|11136.57|11016.57|11139.64|11019.64|11139.73|11019.73|11136.57|11016.57|10
1652192180000|2022-05-10 14:16:20|11139.37|11019.37|11134.46|11014.46|11139.39|11019.39|11134.46|11014.46|10
1652192190000|2022-05-10 14:16:30|11134.3|11014.3|11127.73|11007.73|11134.3|11014.3|11127.19|11007.19|10
1652192200000|2022-05-10 14:16:40|11127.2|11007.2|11127.25|11007.25|11128.34|11008.34|11127.2|11007.2|10
1652192210000|2022-05-10 14:16:50|11126.98|11006.98|11124.14|11004.14|11126.98|11006.98|11124.14|11004.14|10
1652192220000|2022-05-10 14:17:00|11125.94|11005.94|11121.64|11001.64|11125.94|11005.94|11121.64|11001.64|10
1652192230000|2022-05-10 14:17:10|11121.62|11001.62|11115.44|10995.44|11122.12|11002.12|11115.24|10995.24|10
1652192240000|2022-05-10 14:17:20|11114.3|10994.3|11112.05|10992.05|11114.3|10994.3|11111.03|10991.03|9
1652192250000|2022-05-10 14:17:30|11109.8|10989.8|11105.88|10985.88|11110.15|10990.15|11104.8|10984.8|10
1652192260000|2022-05-10 14:17:40|11106.5|10986.5|11100.02|10980.02|11106.5|10986.5|11100.02|10980.02|10
1652192270000|2022-05-10 14:17:50|11099.53|10979.53|11100.41|10980.41|11100.41|10980.41|11098.81|10978.81|9
1652192280000|2022-05-10 14:18:00|11099.13|10979.13|11105.53|10985.53|11105.53|10985.53|11099.13|10979.13|10
1652192290000|2022-05-10 14:18:10|11105.58|10985.58|11104.99|10984.99|11105.58|10985.58|11104.5|10984.5|10
1652192300000|2022-05-10 14:18:20|11104.71|10984.71|11102.96|10982.96|11104.71|10984.71|11102.86|10982.86|10
1652192310000|2022-05-10 14:18:30|11103.68|10983.68|11103.47|10983.47|11104.91|10984.91|11102.39|10982.39|10
1652192320000|2022-05-10 14:18:40|11103.95|10983.95|11104.18|10984.18|11104.33|10984.33|11101.73|10981.73|10
1652192330000|2022-05-10 14:18:50|11105.64|10985.64|11111.92|10991.92|11111.92|10991.92|11105.64|10985.64|10
1652192340000|2022-05-10 14:19:00|11111.86|10991.86|11113.63|10993.63|11115.28|10995.28|11111.86|10991.86|9
1652192350000|2022-05-10 14:19:10|11112.76|10992.76|11108.72|10988.72|11113.99|10993.99|11108.72|10988.72|10
1652192360000|2022-05-10 14:19:20|11108.76|10988.76|11104.14|10984.14|11109.86|10989.86|11102.27|10982.27|10
1652192370000|2022-05-10 14:19:30|11103.83|10983.83|11104.75|10984.75|11105.67|10985.67|11103.83|10983.83|10
1652192380000|2022-05-10 14:19:40|11104.26|10984.26|11103.74|10983.74|11104.62|10984.62|11103.3|10983.3|10
1652192390000|2022-05-10 14:19:50|11103.18|10983.18|11111.14|10991.14|11111.14|10991.14|11103.18|10983.18|10
1652192400000|2022-05-10 14:20:00|11111.87|10991.87|11116.99|10996.99|11117.61|10997.61|11111.87|10991.87|10
1652192410000|2022-05-10 14:20:10|11118|10998|11122.92|11002.92|11124.06|11004.06|11118|10998|10
1652192420000|2022-05-10 14:20:20|11122.77|11002.77|11124.37|11004.37|11124.52|11004.52|11122.59|11002.59|10
1652192430000|2022-05-10 14:20:30|11123.36|11003.36|11118.51|10998.51|11123.36|11003.36|11118.51|10998.51|10
1652192440000|2022-05-10 14:20:40|11117.56|10997.56|11113.05|10993.05|11117.56|10997.56|11113.05|10993.05|10
1652192450000|2022-05-10 14:20:50|11113.06|10993.06|11108.59|10988.59|11113.06|10993.06|11108.59|10988.59|10
1652192460000|2022-05-10 14:21:00|11108.47|10988.47|11112.02|10992.02|11112.02|10992.02|11108.47|10988.47|10
1652192470000|2022-05-10 14:21:10|11112.85|10992.85|11119.57|10999.57|11119.7|10999.7|11112.85|10992.85|10
1652192480000|2022-05-10 14:21:20|11119.39|10999.39|11121.85|11001.85|11121.85|11001.85|11119.39|10999.39|10
1652192490000|2022-05-10 14:21:30|11121.88|11001.88|11116.73|10996.73|11122.74|11002.74|11116.73|10996.73|10
1652192500000|2022-05-10 14:21:40|11117.23|10997.23|11115.17|10995.17|11117.91|10997.91|11114.07|10994.07|10
1652192510000|2022-05-10 14:21:50|11114.89|10994.89|11111.9|10991.9|11114.89|10994.89|11111.89|10991.89|9
1652192520000|2022-05-10 14:22:00|11111.52|10991.52|11106.56|10986.56|11111.52|10991.52|11106.56|10986.56|10
1652192530000|2022-05-10 14:22:10|11107.2|10987.2|11095.44|10975.44|11107.2|10987.2|11095.44|10975.44|10
1652192540000|2022-05-10 14:22:20|11094.03|10974.03|11078.05|10958.05|11094.03|10974.03|11078.05|10958.05|10
1652192550000|2022-05-10 14:22:30|11077.5|10957.5|11070.06|10950.06|11077.5|10957.5|11070.06|10950.06|10
1652192560000|2022-05-10 14:22:40|11070.5|10950.5|11074|10954|11074.28|10954.28|11070.5|10950.5|10
1652192570000|2022-05-10 14:22:50|11074.43|10954.43|11075.27|10955.27|11075.39|10955.39|11074.43|10954.43|9
1652192580000|2022-05-10 14:23:00|11075.61|10955.61|11072.34|10952.34|11075.93|10955.93|11072.34|10952.34|10
1652192590000|2022-05-10 14:23:10|11072.19|10952.19|11071.76|10951.76|11072.26|10952.26|11070.47|10950.47|10
1652192600000|2022-05-10 14:23:20|11072.62|10952.62|11069.68|10949.68|11072.62|10952.62|11069.68|10949.68|10
1652192610000|2022-05-10 14:23:30|11069.41|10949.41|11066.66|10946.66|11069.41|10949.41|11066.66|10946.66|10
1652192620000|2022-05-10 14:23:40|11066.58|10946.58|11065.26|10945.26|11067.36|10947.36|11065.26|10945.26|10
1652192630000|2022-05-10 14:23:50|11065.58|10945.58|11061.94|10941.94|11066.05|10946.05|11061.83|10941.83|10
1652192640000|2022-05-10 14:24:00|11062.43|10942.43|11063.8|10943.8|11063.8|10943.8|11061.89|10941.89|10
1652192650000|2022-05-10 14:24:10|11064.37|10944.37|11066.58|10946.58|11066.58|10946.58|11064.12|10944.12|10
1652192660000|2022-05-10 14:24:20|11067.14|10947.14|11063.8|10943.8|11067.43|10947.43|11063.58|10943.58|10
1652192670000|2022-05-10 14:24:30|11063.37|10943.37|11061.35|10941.35|11063.64|10943.64|11061.35|10941.35|10
1652192680000|2022-05-10 14:24:40|11060.61|10940.61|11063.56|10943.56|11063.56|10943.56|11060.36|10940.36|10
1652192690000|2022-05-10 14:24:50|11063.75|10943.75|11065.64|10945.64|11065.64|10945.64|11062.35|10942.35|10
1652192700000|2022-05-10 14:25:00|11065.69|10945.69|11068.5|10948.5|11068.82|10948.82|11065.69|10945.69|10
1652192710000|2022-05-10 14:25:10|11069.16|10949.16|11064.99|10944.99|11069.66|10949.66|11064.99|10944.99|10
1652192720000|2022-05-10 14:25:20|11064.54|10944.54|11058.41|10938.41|11064.54|10944.54|11058.01|10938.01|10
1652192730000|2022-05-10 14:25:30|11057.88|10937.88|11056.27|10936.27|11058|10938|11056.27|10936.27|10
1652192740000|2022-05-10 14:25:40|11054.01|10934.01|11048.31|10928.31|11054.01|10934.01|11048.31|10928.31|10
1652192750000|2022-05-10 14:25:50|11046.57|10926.57|11043.81|10923.81|11046.57|10926.57|11043.81|10923.81|10
1652192760000|2022-05-10 14:26:00|11044.44|10924.44|11046.74|10926.74|11047.87|10927.87|11043.93|10923.93|10
1652192770000|2022-05-10 14:26:10|11048.29|10928.29|11050.46|10930.46|11051.21|10931.21|11048.29|10928.29|10
1652192780000|2022-05-10 14:26:20|11051.2|10931.2|11050.45|10930.45|11052.07|10932.07|11050.45|10930.45|10
1652192790000|2022-05-10 14:26:30|11049.01|10929.01|11045.53|10925.53|11049.68|10929.68|11045.53|10925.53|10
1652192800000|2022-05-10 14:26:40|11045.02|10925.02|11036.6|10916.6|11045.02|10925.02|11036.6|10916.6|10
1652192810000|2022-05-10 14:26:50|11035.75|10915.75|11028.6|10908.6|11035.75|10915.75|11028.6|10908.6|10
1652192820000|2022-05-10 14:27:00|11028.28|10908.28|11019.93|10899.93|11028.28|10908.28|11019.93|10899.93|10
1652192830000|2022-05-10 14:27:10|11019.77|10899.77|11015.86|10895.86|11019.77|10899.77|11015.86|10895.86|10
1652192840000|2022-05-10 14:27:20|11016.06|10896.06|11015.26|10895.26|11016.19|10896.19|11015.26|10895.26|10
1652192850000|2022-05-10 14:27:30|11015.14|10895.14|11017.23|10897.23|11017.23|10897.23|11015.14|10895.14|10
1652192860000|2022-05-10 14:27:40|11017.6|10897.6|11015.19|10895.19|11017.75|10897.75|11015.19|10895.19|10
1652192870000|2022-05-10 14:27:50|11017.23|10897.23|11016.33|10896.33|11017.39|10897.39|11013.74|10893.74|10
1652192880000|2022-05-10 14:28:00|11014.5|10894.5|11004.83|10884.83|11014.5|10894.5|11004.83|10884.83|10
1652192890000|2022-05-10 14:28:10|11005.07|10885.07|10999.69|10879.69|11005.07|10885.07|10999.69|10879.69|10
1652192900000|2022-05-10 14:28:20|10999.46|10879.46|10996.94|10876.94|10999.46|10879.46|10996.94|10876.94|10
1652192910000|2022-05-10 14:28:30|10998.16|10878.16|11000.82|10880.82|11002.46|10882.46|10998.15|10878.15|10
1652192920000|2022-05-10 14:28:40|11003.87|10883.87|11005.01|10885.01|11005.01|10885.01|11003.61|10883.61|10
1652192930000|2022-05-10 14:28:50|11005.17|10885.17|11007.48|10887.48|11009.25|10889.25|11005.17|10885.17|10
1652192940000|2022-05-10 14:29:00|11009.56|10889.56|11010.96|10890.96|11011.56|10891.56|11008.45|10888.45|10
1652192950000|2022-05-10 14:29:10|11009.51|10889.51|11013.67|10893.67|11013.67|10893.67|11009.51|10889.51|10
1652192960000|2022-05-10 14:29:20|11014.54|10894.54|11023.04|10903.04|11023.04|10903.04|11014.54|10894.54|10
1652192970000|2022-05-10 14:29:30|11023.54|10903.54|11026.66|10906.66|11026.66|10906.66|11023.54|10903.54|9
1652192980000|2022-05-10 14:29:40|11025.72|10905.72|11028.49|10908.49|11028.49|10908.49|11025.72|10905.72|10
1652192990000|2022-05-10 14:29:50|11026.16|10906.16|11023.98|10903.98|11026.16|10906.16|11023.98|10903.98|9
1652193000000|2022-05-10 14:30:00|11024.58|10904.58|11022.42|10902.42|11024.58|10904.58|11022.42|10902.42|10
1652193010000|2022-05-10 14:30:10|11022.16|10902.16|11023.02|10903.02|11023.14|10903.14|11021.69|10901.69|10
1652193020000|2022-05-10 14:30:20|11023.41|10903.41|11026.92|10906.92|11026.92|10906.92|11023.41|10903.41|10
1652193030000|2022-05-10 14:30:30|11027.14|10907.14|11026.99|10906.99|11027.72|10907.72|11026.99|10906.99|10
1652193040000|2022-05-10 14:30:40|11026.37|10906.37|11026.31|10906.31|11026.56|10906.56|11024.9|10904.9|9
1652193050000|2022-05-10 14:30:50|11026.89|10906.89|11030.11|10910.11|11030.11|10910.11|11026.89|10906.89|10
1652193060000|2022-05-10 14:31:00|11029.75|10909.75|11036.18|10916.18|11036.18|10916.18|11029.73|10909.73|10
1652193070000|2022-05-10 14:31:10|11037.14|10917.14|11038.27|10918.27|11039.88|10919.88|11037.14|10917.14|10
1652193080000|2022-05-10 14:31:20|11038.26|10918.26|11045.67|10925.67|11045.67|10925.67|11038.26|10918.26|10
1652193090000|2022-05-10 14:31:30|11046.31|10926.31|11054.92|10934.92|11054.92|10934.92|11046.31|10926.31|9
1652193100000|2022-05-10 14:31:40|11053.96|10933.96|11056.01|10936.01|11056.01|10936.01|11053.96|10933.96|10
1652193110000|2022-05-10 14:31:50|11055.88|10935.88|11056.98|10936.98|11057.21|10937.21|11055.88|10935.88|10
1652193120000|2022-05-10 14:32:00|11056.22|10936.22|11049.7|10929.7|11056.22|10936.22|11049.7|10929.7|10
1652193130000|2022-05-10 14:32:10|11050.44|10930.44|11043.36|10923.36|11050.44|10930.44|11042.47|10922.47|10
1652193140000|2022-05-10 14:32:20|11041.87|10921.87|11036.09|10916.09|11041.87|10921.87|11036.09|10916.09|10
1652193150000|2022-05-10 14:32:30|11035.65|10915.65|11023.46|10903.46|11035.65|10915.65|11023.46|10903.46|10
1652193160000|2022-05-10 14:32:40|11022.81|10902.81|11017.34|10897.34|11022.81|10902.81|11017.34|10897.34|10
1652193170000|2022-05-10 14:32:50|11017.96|10897.96|11019.16|10899.16|11020.66|10900.66|11016.44|10896.44|10
1652193180000|2022-05-10 14:33:00|11018.93|10898.93|11026.89|10906.89|11026.89|10906.89|11018.93|10898.93|10
1652193190000|2022-05-10 14:33:10|11027.06|10907.06|11032.1|10912.1|11032.1|10912.1|11027.06|10907.06|10
1652193200000|2022-05-10 14:33:20|11031.72|10911.72|11033.03|10913.03|11033.03|10913.03|11031.72|10911.72|10
1652193210000|2022-05-10 14:33:30|11032.93|10912.93|11031.44|10911.44|11033.2|10913.2|11031.44|10911.44|9
1652193220000|2022-05-10 14:33:40|11031.65|10911.65|11023.02|10903.02|11031.65|10911.65|11023.02|10903.02|10
1652193230000|2022-05-10 14:33:50|11022.73|10902.73|11015.98|10895.98|11023.76|10903.76|11015.27|10895.27|10
1652193240000|2022-05-10 14:34:00|11015.92|10895.92|11000.48|10880.48|11015.92|10895.92|11000.48|10880.48|10
1652193250000|2022-05-10 14:34:10|11000.47|10880.47|10991.46|10871.46|11000.47|10880.47|10991.46|10871.46|10
1652193260000|2022-05-10 14:34:20|10989.84|10869.84|10987.04|10867.04|10991.21|10871.21|10986.74|10866.74|10
1652193270000|2022-05-10 14:34:30|10985.74|10865.74|10975.74|10855.74|10985.74|10865.74|10975.74|10855.74|10
1652193280000|2022-05-10 14:34:40|10975.47|10855.47|10974.17|10854.17|10975.86|10855.86|10974.17|10854.17|10
1652193290000|2022-05-10 14:34:50|10975.39|10855.39|10980.69|10860.69|10980.69|10860.69|10975.17|10855.17|10
1652193300000|2022-05-10 14:35:00|10979.96|10859.96|10981.35|10861.35|10981.65|10861.65|10979.96|10859.96|10
1652193310000|2022-05-10 14:35:10|10980.94|10860.94|10980.93|10860.93|10981.1|10861.1|10979.72|10859.72|9
1652193320000|2022-05-10 14:35:20|10980.33|10860.33|10977.8|10857.8|10982.21|10862.21|10977.8|10857.8|10
1652193330000|2022-05-10 14:35:30|10977.99|10857.99|10975.44|10855.44|10977.99|10857.99|10975.31|10855.31|10
1652193340000|2022-05-10 14:35:40|10976.03|10856.03|10972.71|10852.71|10976.24|10856.24|10972.71|10852.71|10
1652193350000|2022-05-10 14:35:50|10973.26|10853.26|10965.58|10845.58|10973.26|10853.26|10965.58|10845.58|10
1652193360000|2022-05-10 14:36:00|10966.05|10846.05|10965.03|10845.03|10966.05|10846.05|10964.77|10844.77|10
1652193370000|2022-05-10 14:36:10|10965.58|10845.58|10967.67|10847.67|10967.67|10847.67|10964.31|10844.31|10
1652193380000|2022-05-10 14:36:20|10968.17|10848.17|10974.66|10854.66|10975.39|10855.39|10967.45|10847.45|10
1652193390000|2022-05-10 14:36:30|10975.62|10855.62|10978.33|10858.33|10978.49|10858.49|10974.76|10854.76|10
1652193400000|2022-05-10 14:36:40|10978.75|10858.75|10977.2|10857.2|10978.75|10858.75|10977.2|10857.2|9
1652193410000|2022-05-10 14:36:50|10977.52|10857.52|10972.62|10852.62|10977.85|10857.85|10972.62|10852.62|10
1652193420000|2022-05-10 14:37:00|10973.06|10853.06|10972.65|10852.65|10973.81|10853.81|10972.58|10852.58|10
1652193430000|2022-05-10 14:37:10|10972.58|10852.58|10973|10853|10973.7|10853.7|10972.01|10852.01|10
1652193440000|2022-05-10 14:37:20|10972.54|10852.54|10969.57|10849.57|10973.77|10853.77|10969.57|10849.57|10
1652193450000|2022-05-10 14:37:30|10969.11|10849.11|10966.92|10846.92|10969.15|10849.15|10966.86|10846.86|10
1652193460000|2022-05-10 14:37:40|10966.73|10846.73|10966.03|10846.03|10966.97|10846.97|10966.03|10846.03|10
1652193470000|2022-05-10 14:37:50|10965.77|10845.77|10962.47|10842.47|10966.24|10846.24|10962.47|10842.47|9
1652193480000|2022-05-10 14:38:00|10961.8|10841.8|10960.1|10840.1|10961.86|10841.86|10960.1|10840.1|10
1652193490000|2022-05-10 14:38:10|10960.42|10840.42|10956.22|10836.22|10960.55|10840.55|10956.22|10836.22|10
1652193500000|2022-05-10 14:38:20|10955.34|10835.34|10948.8|10828.8|10955.34|10835.34|10948.8|10828.8|10
1652193510000|2022-05-10 14:38:30|10948.97|10828.97|10933.47|10813.47|10948.97|10828.97|10933.47|10813.47|10
1652193520000|2022-05-10 14:38:40|10931.46|10811.46|10929.69|10809.69|10931.46|10811.46|10928.77|10808.77|10
1652193530000|2022-05-10 14:38:50|10929.01|10809.01|10929.6|10809.6|10930.75|10810.75|10929.01|10809.01|10
1652193540000|2022-05-10 14:39:00|10928.98|10808.98|10925.98|10805.98|10928.98|10808.98|10925.84|10805.84|10
1652193550000|2022-05-10 14:39:10|10926.13|10806.13|10921.83|10801.83|10926.13|10806.13|10921.83|10801.83|10
1652193560000|2022-05-10 14:39:20|10920.42|10800.42|10922.93|10802.93|10923.38|10803.38|10917.89|10797.89|10
1652193570000|2022-05-10 14:39:30|10923.49|10803.49|10932|10812|10932|10812|10923.49|10803.49|10
1652193580000|2022-05-10 14:39:40|10931.99|10811.99|10935.22|10815.22|10935.22|10815.22|10931.99|10811.99|10
1652193590000|2022-05-10 14:39:50|10935.63|10815.63|10935.68|10815.68|10936.99|10816.99|10934.53|10814.53|10
1652193600000|2022-05-10 14:40:00|10935.78|10815.78|10932.25|10812.25|10936.86|10816.86|10931.41|10811.41|10
1652193610000|2022-05-10 14:40:10|10931.32|10811.32|10928.05|10808.05|10931.47|10811.47|10926.77|10806.77|10
1652193620000|2022-05-10 14:40:20|10927.98|10807.98|10919.73|10799.73|10927.98|10807.98|10919.73|10799.73|10
1652193630000|2022-05-10 14:40:30|10918.35|10798.35|10916.05|10796.05|10918.35|10798.35|10915.72|10795.72|10
1652193640000|2022-05-10 14:40:40|10915.92|10795.92|10918.37|10798.37|10918.37|10798.37|10915.11|10795.11|10
1652193650000|2022-05-10 14:40:50|10918.17|10798.17|10916.82|10796.82|10919.12|10799.12|10916.82|10796.82|10
1652193660000|2022-05-10 14:41:00|10917.07|10797.07|10918.21|10798.21|10918.21|10798.21|10915.85|10795.85|10
1652193670000|2022-05-10 14:41:10|10916.99|10796.99|10921.38|10801.38|10922.2|10802.2|10916.99|10796.99|10
1652193680000|2022-05-10 14:41:20|10921.87|10801.87|10921.33|10801.33|10922.87|10802.87|10920.97|10800.97|10
1652193690000|2022-05-10 14:41:30|10921.92|10801.92|10921.5|10801.5|10921.92|10801.92|10921.19|10801.19|10
1652193700000|2022-05-10 14:41:40|10921.78|10801.78|10922.79|10802.79|10923.35|10803.35|10921.03|10801.03|10
1652193710000|2022-05-10 14:41:50|10922.32|10802.32|10920.96|10800.96|10922.32|10802.32|10920.4|10800.4|10
1652193720000|2022-05-10 14:42:00|10920.52|10800.52|10919.98|10799.98|10921.18|10801.18|10919.61|10799.61|10
1652193730000|2022-05-10 14:42:10|10919.7|10799.7|10922.76|10802.76|10923.1|10803.1|10919.7|10799.7|10
1652193740000|2022-05-10 14:42:20|10924.19|10804.19|10923.81|10803.81|10924.33|10804.33|10922.81|10802.81|10
1652193750000|2022-05-10 14:42:30|10923.23|10803.23|10920.31|10800.31|10923.38|10803.38|10919.85|10799.85|10
1652193760000|2022-05-10 14:42:40|10918.92|10798.92|10909.44|10789.44|10918.92|10798.92|10909.44|10789.44|10
1652193770000|2022-05-10 14:42:50|10911.65|10791.65|10902.7|10782.7|10911.65|10791.65|10902.7|10782.7|10
1652193780000|2022-05-10 14:43:00|10903.9|10783.9|10900.12|10780.12|10903.9|10783.9|10900.12|10780.12|10
1652193790000|2022-05-10 14:43:10|10899.6|10779.6|10898.78|10778.78|10900.2|10780.2|10898.78|10778.78|10
1652193800000|2022-05-10 14:43:20|10897.95|10777.95|10892.64|10772.64|10897.95|10777.95|10892.64|10772.64|10
1652193810000|2022-05-10 14:43:30|10891.48|10771.48|10880.44|10760.44|10891.48|10771.48|10880.44|10760.44|10
1652193820000|2022-05-10 14:43:40|10879.79|10759.79|10883.89|10763.89|10884.05|10764.05|10879.79|10759.79|10
1652193830000|2022-05-10 14:43:50|10884.04|10764.04|10885.24|10765.24|10886.75|10766.75|10884.04|10764.04|10
1652193840000|2022-05-10 14:44:00|10886.12|10766.12|10886.92|10766.92|10887.24|10767.24|10886.12|10766.12|10
1652193850000|2022-05-10 14:44:10|10888.89|10768.89|10898.51|10778.51|10898.51|10778.51|10888.89|10768.89|10
1652193860000|2022-05-10 14:44:20|10899.25|10779.25|10901.17|10781.17|10901.17|10781.17|10899.12|10779.12|10
1652193870000|2022-05-10 14:44:30|10900.95|10780.95|10895.8|10775.8|10900.95|10780.95|10895.76|10775.76|10
1652193880000|2022-05-10 14:44:40|10895.31|10775.31|10891.53|10771.53|10895.31|10775.31|10891.44|10771.44|10
1652193890000|2022-05-10 14:44:50|10891.97|10771.97|10893.25|10773.25|10893.25|10773.25|10891.83|10771.83|9
1652193900000|2022-05-10 14:45:00|10893.78|10773.78|10889.67|10769.67|10893.78|10773.78|10888.7|10768.7|10
1652193910000|2022-05-10 14:45:10|10888.76|10768.76|10890.42|10770.42|10890.42|10770.42|10887.88|10767.88|10
1652193920000|2022-05-10 14:45:20|10890.7|10770.7|10892.66|10772.66|10893|10773|10889.97|10769.97|10
1652193930000|2022-05-10 14:45:30|10893.19|10773.19|10890.59|10770.59|10894.59|10774.59|10890.59|10770.59|10
1652193940000|2022-05-10 14:45:40|10890.44|10770.44|10888.37|10768.37|10890.44|10770.44|10887.27|10767.27|10
1652193950000|2022-05-10 14:45:50|10888.04|10768.04|10884.21|10764.21|10888.05|10768.05|10884.21|10764.21|10
1652193960000|2022-05-10 14:46:00|10884.81|10764.81|10875.82|10755.82|10884.81|10764.81|10875.82|10755.82|10
1652193970000|2022-05-10 14:46:10|10874.86|10754.86|10865.77|10745.77|10874.86|10754.86|10865.45|10745.45|10
1652193980000|2022-05-10 14:46:20|10865.49|10745.49|10859.89|10739.89|10865.49|10745.49|10859.89|10739.89|10
1652193990000|2022-05-10 14:46:30|10857.78|10737.78|10859.28|10739.28|10859.28|10739.28|10857.4|10737.4|10
1652194000000|2022-05-10 14:46:40|10859.3|10739.3|10860.21|10740.21|10861.59|10741.59|10858.45|10738.45|10
1652194010000|2022-05-10 14:46:50|10859.36|10739.36|10857.85|10737.85|10860.08|10740.08|10856.21|10736.21|10
1652194020000|2022-05-10 14:47:00|10857.78|10737.78|10855.87|10735.87|10857.78|10737.78|10854.18|10734.18|10
1652194030000|2022-05-10 14:47:10|10854.91|10734.91|10854.48|10734.48|10856.11|10736.11|10853.05|10733.05|10
1652194040000|2022-05-10 14:47:20|10852.81|10732.81|10847.55|10727.55|10854.22|10734.22|10847.55|10727.55|10
1652194050000|2022-05-10 14:47:30|10845.1|10725.1|10835.23|10715.23|10845.1|10725.1|10835.23|10715.23|10
1652194060000|2022-05-10 14:47:40|10834.73|10714.73|10832.37|10712.37|10834.73|10714.73|10832.37|10712.37|10
1652194070000|2022-05-10 14:47:50|10832.08|10712.08|10823.28|10703.28|10832.08|10712.08|10823.19|10703.19|10
1652194080000|2022-05-10 14:48:00|10822.32|10702.32|10814.57|10694.57|10822.32|10702.32|10813.81|10693.81|10
1652194090000|2022-05-10 14:48:10|10815.49|10695.49|10815.65|10695.65|10816.18|10696.18|10814.85|10694.85|10
1652194100000|2022-05-10 14:48:20|10814.17|10694.17|10806.5|10686.5|10814.92|10694.92|10806.5|10686.5|10
1652194110000|2022-05-10 14:48:30|10800.84|10680.84|10803.22|10683.22|10803.22|10683.22|10799.85|10679.85|10
1652194120000|2022-05-10 14:48:40|10803.12|10683.12|10806.88|10686.88|10807.26|10687.26|10803.12|10683.12|10
1652194130000|2022-05-10 14:48:50|10807.02|10687.02|10799.17|10679.17|10807.19|10687.19|10799.17|10679.17|10
1652194140000|2022-05-10 14:49:00|10799.15|10679.15|10794.55|10674.55|10799.15|10679.15|10794.42|10674.42|10
1652194150000|2022-05-10 14:49:10|10793.77|10673.77|10792.81|10672.81|10793.77|10673.77|10790.83|10670.83|10
1652194160000|2022-05-10 14:49:20|10793.69|10673.69|10794.44|10674.44|10794.49|10674.49|10791.63|10671.63|10
1652194170000|2022-05-10 14:49:30|10793.94|10673.94|10783.94|10663.94|10793.94|10673.94|10783.49|10663.49|10
1652194180000|2022-05-10 14:49:40|10782.9|10662.9|10778.44|10658.44|10784.38|10664.38|10777.89|10657.89|9
1652194190000|2022-05-10 14:49:50|10777.06|10657.06|10776.67|10656.67|10778.1|10658.1|10775.92|10655.92|10
1652194200000|2022-05-10 14:50:00|10776.89|10656.89|10768.77|10648.77|10776.89|10656.89|10768.77|10648.77|10
1652194210000|2022-05-10 14:50:10|10769.69|10649.69|10763.78|10643.78|10769.69|10649.69|10763.24|10643.24|10
1652194220000|2022-05-10 14:50:20|10763.59|10643.59|10762.95|10642.95|10763.79|10643.79|10761.8|10641.8|10
1652194230000|2022-05-10 14:50:30|10763.25|10643.25|10752.37|10632.37|10763.25|10643.25|10752.37|10632.37|10
1652194240000|2022-05-10 14:50:40|10751.31|10631.31|10743|10623|10751.31|10631.31|10743|10623|10
1652194250000|2022-05-10 14:50:50|10742.7|10622.7|10734.36|10614.36|10743.27|10623.27|10734.28|10614.28|10
1652194260000|2022-05-10 14:51:00|10734.38|10614.38|10733.76|10613.76|10734.41|10614.41|10732.91|10612.91|9
1652194270000|2022-05-10 14:51:10|10734.65|10614.65|10737.97|10617.97|10737.97|10617.97|10734.65|10614.65|10
1652194280000|2022-05-10 14:51:20|10737.01|10617.01|10745.8|10625.8|10745.8|10625.8|10737.01|10617.01|10
1652194290000|2022-05-10 14:51:30|10745.65|10625.65|10753.62|10633.62|10753.85|10633.85|10745.65|10625.65|10
1652194300000|2022-05-10 14:51:40|10756.42|10636.42|10756.84|10636.84|10758.55|10638.55|10755.58|10635.58|10
1652194310000|2022-05-10 14:51:50|10755.18|10635.18|10755.36|10635.36|10758.99|10638.99|10755.18|10635.18|10
1652194320000|2022-05-10 14:52:00|10754.49|10634.49|10748.13|10628.13|10756.39|10636.39|10747.37|10627.37|10
1652194330000|2022-05-10 14:52:10|10749.25|10629.25|10751.19|10631.19|10751.29|10631.29|10748.75|10628.75|10
1652194340000|2022-05-10 14:52:20|10753.89|10633.89|10763.45|10643.45|10763.69|10643.69|10752.29|10632.29|10
1652194350000|2022-05-10 14:52:30|10766.55|10646.55|10768.6|10648.6|10769.88|10649.88|10766.55|10646.55|10
1652194360000|2022-05-10 14:52:40|10766.96|10646.96|10762.64|10642.64|10766.96|10646.96|10762.64|10642.64|10
1652194370000|2022-05-10 14:52:50|10761.48|10641.48|10760.45|10640.45|10761.55|10641.55|10759.76|10639.76|10
1652194380000|2022-05-10 14:53:00|10760.28|10640.28|10754.85|10634.85|10760.4|10640.4|10754.85|10634.85|10
1652194390000|2022-05-10 14:53:10|10754.68|10634.68|10746.07|10626.07|10754.68|10634.68|10746.07|10626.07|10
1652194400000|2022-05-10 14:53:20|10743.42|10623.42|10736.89|10616.89|10743.42|10623.42|10734.04|10614.04|10
1652194410000|2022-05-10 14:53:30|10736.75|10616.75|10755.9|10635.9|10755.9|10635.9|10736.34|10616.34|10
1652194420000|2022-05-10 14:53:40|10756.87|10636.87|10761.7|10641.7|10761.7|10641.7|10756.87|10636.87|10
1652194430000|2022-05-10 14:53:50|10762.59|10642.59|10763.88|10643.88|10764.43|10644.43|10762.59|10642.59|10
1652194440000|2022-05-10 14:54:00|10764.46|10644.46|10778.95|10658.95|10778.95|10658.95|10764.16|10644.16|10
1652194450000|2022-05-10 14:54:10|10779.52|10659.52|10802.97|10682.97|10802.97|10682.97|10779.52|10659.52|10
1652194460000|2022-05-10 14:54:20|10805.95|10685.95|10811.75|10691.75|10811.75|10691.75|10805.95|10685.95|10
1652194470000|2022-05-10 14:54:30|10810.56|10690.56|10814.52|10694.52|10814.52|10694.52|10810.55|10690.55|10
1652194480000|2022-05-10 14:54:40|10814.87|10694.87|10820.9|10700.9|10820.9|10700.9|10814.35|10694.35|10
1652194490000|2022-05-10 14:54:50|10820.09|10700.09|10817.61|10697.61|10820.09|10700.09|10817.61|10697.61|10
1652194500000|2022-05-10 14:55:00|10817.34|10697.34|10810.06|10690.06|10817.64|10697.64|10810.06|10690.06|10
1652194510000|2022-05-10 14:55:10|10807.41|10687.41|10805.62|10685.62|10808.92|10688.92|10804.38|10684.38|10
1652194520000|2022-05-10 14:55:20|10805.55|10685.55|10804.91|10684.91|10806.46|10686.46|10803.84|10683.84|10
1652194530000|2022-05-10 14:55:30|10803.46|10683.46|10793.26|10673.26|10803.46|10683.46|10793.26|10673.26|10
1652194540000|2022-05-10 14:55:40|10792.44|10672.44|10782.84|10662.84|10792.44|10672.44|10782.84|10662.84|10
1652194550000|2022-05-10 14:55:50|10781.29|10661.29|10773.79|10653.79|10781.29|10661.29|10773.79|10653.79|10
1652194560000|2022-05-10 14:56:00|10773.52|10653.52|10768.94|10648.94|10773.52|10653.52|10768.94|10648.94|10
1652194570000|2022-05-10 14:56:10|10769.19|10649.19|10773.5|10653.5|10773.5|10653.5|10769.15|10649.15|10
1652194580000|2022-05-10 14:56:20|10773.38|10653.38|10776.41|10656.41|10776.41|10656.41|10773.36|10653.36|10
1652194590000|2022-05-10 14:56:30|10776.01|10656.01|10776.6|10656.6|10776.6|10656.6|10774.04|10654.04|10
1652194600000|2022-05-10 14:56:40|10776.49|10656.49|10782.87|10662.87|10782.87|10662.87|10776.49|10656.49|10
1652194610000|2022-05-10 14:56:50|10784.25|10664.25|10788.75|10668.75|10788.75|10668.75|10784.25|10664.25|9
1652194620000|2022-05-10 14:57:00|10789.41|10669.41|10794.05|10674.05|10794.09|10674.09|10789.41|10669.41|10
1652194630000|2022-05-10 14:57:10|10793.56|10673.56|10793.22|10673.22|10794.74|10674.74|10793.12|10673.12|10
1652194640000|2022-05-10 14:57:20|10793.05|10673.05|10792.55|10672.55|10793.05|10673.05|10792.42|10672.42|10
1652194650000|2022-05-10 14:57:30|10793.19|10673.19|10794.17|10674.17|10796.33|10676.33|10793.19|10673.19|10
1652194660000|2022-05-10 14:57:40|10794.03|10674.03|10801.24|10681.24|10801.24|10681.24|10794.03|10674.03|10
1652194670000|2022-05-10 14:57:50|10801.22|10681.22|10805.56|10685.56|10805.84|10685.84|10801.22|10681.22|10
1652194680000|2022-05-10 14:58:00|10806.47|10686.47|10816.02|10696.02|10816.02|10696.02|10806.47|10686.47|10
1652194690000|2022-05-10 14:58:10|10816.69|10696.69|10822.8|10702.8|10822.8|10702.8|10816.66|10696.66|10
1652194700000|2022-05-10 14:58:20|10822.13|10702.13|10825.56|10705.56|10825.64|10705.64|10822.13|10702.13|10
1652194710000|2022-05-10 14:58:30|10825.4|10705.4|10822.68|10702.68|10825.4|10705.4|10822.68|10702.68|10
1652194720000|2022-05-10 14:58:40|10822.65|10702.65|10822.38|10702.38|10822.65|10702.65|10820.57|10700.57|10
1652194730000|2022-05-10 14:58:50|10822.43|10702.43|10827.35|10707.35|10827.35|10707.35|10822.39|10702.39|10
1652194740000|2022-05-10 14:59:00|10827.24|10707.24|10821.66|10701.66|10827.24|10707.24|10821.66|10701.66|10
1652194750000|2022-05-10 14:59:10|10821.23|10701.23|10808.79|10688.79|10821.23|10701.23|10808.79|10688.79|10
1652194760000|2022-05-10 14:59:20|10807.57|10687.57|10792.91|10672.91|10807.57|10687.57|10792.91|10672.91|10
1652194770000|2022-05-10 14:59:30|10792.38|10672.38|10783.43|10663.43|10792.38|10672.38|10783.43|10663.43|10
1652194780000|2022-05-10 14:59:40|10782.69|10662.69|10783.81|10663.81|10783.82|10663.82|10781.11|10661.11|10
1652194790000|2022-05-10 14:59:50|10784.95|10664.95|10785.81|10665.81|10785.81|10665.81|10784.32|10664.32|10
1652194800000|2022-05-10 15:00:00|10785.87|10665.87|10789.1|10669.1|10789.1|10669.1|10784.1|10664.1|10
1652194810000|2022-05-10 15:00:10|10788.52|10668.52|10791.96|10671.96|10791.96|10671.96|10788.52|10668.52|10
1652194820000|2022-05-10 15:00:20|10792.45|10672.45|10789.4|10669.4|10792.45|10672.45|10788.65|10668.65|10
1652194830000|2022-05-10 15:00:30|10789.15|10669.15|10780.41|10660.41|10789.15|10669.15|10780.41|10660.41|10
1652194840000|2022-05-10 15:00:40|10779.68|10659.68|10784.51|10664.51|10784.51|10664.51|10779.37|10659.37|10
1652194850000|2022-05-10 15:00:50|10784.2|10664.2|10793.85|10673.85|10793.85|10673.85|10784.2|10664.2|10
1652194860000|2022-05-10 15:01:00|10794.65|10674.65|10804.13|10684.13|10804.13|10684.13|10794.65|10674.65|10
1652194870000|2022-05-10 15:01:10|10803.53|10683.53|10805.07|10685.07|10805.96|10685.96|10803.53|10683.53|10
1652194880000|2022-05-10 15:01:20|10805.23|10685.23|10796.93|10676.93|10805.23|10685.23|10796.93|10676.93|10
1652194890000|2022-05-10 15:01:30|10796.8|10676.8|10797.82|10677.82|10798.05|10678.05|10794.91|10674.91|10
1652194900000|2022-05-10 15:01:40|10797.72|10677.72|10798.7|10678.7|10798.83|10678.83|10795.06|10675.06|10
1652194910000|2022-05-10 15:01:50|10798.74|10678.74|10796.15|10676.15|10799.45|10679.45|10796.15|10676.15|10
1652194920000|2022-05-10 15:02:00|10795.81|10675.81|10798.35|10678.35|10798.7|10678.7|10795.81|10675.81|10
1652194930000|2022-05-10 15:02:10|10799.2|10679.2|10799.98|10679.98|10799.98|10679.98|10796.38|10676.38|10
1652194940000|2022-05-10 15:02:20|10800.52|10680.52|10812.3|10692.3|10812.3|10692.3|10800.52|10680.52|10
1652194950000|2022-05-10 15:02:30|10814.32|10694.32|10815.62|10695.62|10817.56|10697.56|10814.32|10694.32|10
1652194960000|2022-05-10 15:02:40|10814.87|10694.87|10816.15|10696.15|10816.15|10696.15|10813.82|10693.82|9
1652194970000|2022-05-10 15:02:50|10817.38|10697.38|10818.94|10698.94|10818.94|10698.94|10817.37|10697.37|10
1652194980000|2022-05-10 15:03:00|10819.53|10699.53|10818.37|10698.37|10819.53|10699.53|10817.01|10697.01|10
1652194990000|2022-05-10 15:03:10|10818.14|10698.14|10815.94|10695.94|10818.14|10698.14|10815.33|10695.33|10
1652195000000|2022-05-10 15:03:20|10815.55|10695.55|10807.47|10687.47|10815.55|10695.55|10807.47|10687.47|10
1652195010000|2022-05-10 15:03:30|10806.83|10686.83|10802.39|10682.39|10807.14|10687.14|10802.39|10682.39|10
1652195020000|2022-05-10 15:03:40|10802.05|10682.05|10792.02|10672.02|10802.05|10682.05|10792.02|10672.02|10
1652195030000|2022-05-10 15:03:50|10790.35|10670.35|10782.55|10662.55|10790.35|10670.35|10782.44|10662.44|10
1652195040000|2022-05-10 15:04:00|10783.01|10663.01|10778.32|10658.32|10783.13|10663.13|10778.32|10658.32|10
1652195050000|2022-05-10 15:04:10|10776.61|10656.61|10770.29|10650.29|10776.61|10656.61|10770.29|10650.29|10
1652195060000|2022-05-10 15:04:20|10769.94|10649.94|10762.74|10642.74|10769.94|10649.94|10762.74|10642.74|10
1652195070000|2022-05-10 15:04:30|10762.33|10642.33|10753.16|10633.16|10762.33|10642.33|10753.16|10633.16|10
1652195080000|2022-05-10 15:04:40|10752.55|10632.55|10749.99|10629.99|10752.6|10632.6|10749.82|10629.82|10
1652195090000|2022-05-10 15:04:50|10749.57|10629.57|10752.56|10632.56|10752.56|10632.56|10749.17|10629.17|10
1652195100000|2022-05-10 15:05:00|10754.81|10634.81|10761.48|10641.48|10761.48|10641.48|10754.81|10634.81|9
1652195110000|2022-05-10 15:05:10|10761.34|10641.34|10757.74|10637.74|10762.15|10642.15|10757.74|10637.74|10
1652195120000|2022-05-10 15:05:20|10757.58|10637.58|10753.68|10633.68|10757.7|10637.7|10753.68|10633.68|10
1652195130000|2022-05-10 15:05:30|10751.93|10631.93|10738.91|10618.91|10751.93|10631.93|10738.91|10618.91|10
1652195140000|2022-05-10 15:05:40|10738.12|10618.12|10722.61|10602.61|10738.12|10618.12|10722.61|10602.61|10
1652195150000|2022-05-10 15:05:50|10722.06|10602.06|10715.81|10595.81|10722.9|10602.9|10715.81|10595.81|10
1652195160000|2022-05-10 15:06:00|10714.58|10594.58|10713.93|10593.93|10714.61|10594.61|10711.92|10591.92|10
1652195170000|2022-05-10 15:06:10|10713.34|10593.34|10704.08|10584.08|10714.21|10594.21|10704.08|10584.08|10
1652195180000|2022-05-10 15:06:20|10703.86|10583.86|10704.25|10584.25|10704.25|10584.25|10700.8|10580.8|10
1652195190000|2022-05-10 15:06:30|10704.59|10584.59|10709.12|10589.12|10709.98|10589.98|10704.59|10584.59|10
1652195200000|2022-05-10 15:06:40|10709.41|10589.41|10704.58|10584.58|10709.41|10589.41|10704.58|10584.58|10
1652195210000|2022-05-10 15:06:50|10704.05|10584.05|10705.84|10585.84|10705.91|10585.91|10703.98|10583.98|10
1652195220000|2022-05-10 15:07:00|10705.82|10585.82|10710.94|10590.94|10710.94|10590.94|10705.82|10585.82|10
1652195230000|2022-05-10 15:07:10|10712.13|10592.13|10716.5|10596.5|10716.83|10596.83|10712.13|10592.13|10
1652195240000|2022-05-10 15:07:20|10718.37|10598.37|10730.7|10610.7|10730.7|10610.7|10718.37|10598.37|10
1652195250000|2022-05-10 15:07:30|10730.93|10610.93|10730.87|10610.87|10732.39|10612.39|10730.4|10610.4|10
1652195260000|2022-05-10 15:07:40|10731.27|10611.27|10730.6|10610.6|10732.18|10612.18|10729.83|10609.83|9
1652195270000|2022-05-10 15:07:50|10730.42|10610.42|10728.38|10608.38|10730.42|10610.42|10727.9|10607.9|10
1652195280000|2022-05-10 15:08:00|10728.37|10608.37|10722.14|10602.14|10728.37|10608.37|10722.06|10602.06|10
1652195290000|2022-05-10 15:08:10|10721.68|10601.68|10722.56|10602.56|10723.62|10603.62|10720.19|10600.19|10
1652195300000|2022-05-10 15:08:20|10721.07|10601.07|10727.96|10607.96|10727.96|10607.96|10721.07|10601.07|10
1652195310000|2022-05-10 15:08:30|10726.88|10606.88|10728.92|10608.92|10729.94|10609.94|10726.88|10606.88|10
1652195320000|2022-05-10 15:08:40|10730.26|10610.26|10725.07|10605.07|10730.26|10610.26|10725.07|10605.07|10
1652195330000|2022-05-10 15:08:50|10724.99|10604.99|10722.03|10602.03|10725.25|10605.25|10722.03|10602.03|10
1652195340000|2022-05-10 15:09:00|10721.79|10601.79|10720.55|10600.55|10722.65|10602.65|10720.34|10600.34|10
1652195350000|2022-05-10 15:09:10|10721.54|10601.54|10727.22|10607.22|10727.3|10607.3|10718.98|10598.98|10
1652195360000|2022-05-10 15:09:20|10724.74|10604.74|10719.79|10599.79|10726.48|10606.48|10719.57|10599.57|10
1652195370000|2022-05-10 15:09:30|10718.83|10598.83|10712.87|10592.87|10718.83|10598.83|10711.47|10591.47|10
1652195380000|2022-05-10 15:09:40|10713.79|10593.79|10707.3|10587.3|10713.79|10593.79|10707.3|10587.3|9
1652195390000|2022-05-10 15:09:50|10706.36|10586.36|10698.88|10578.88|10706.36|10586.36|10698.88|10578.88|10
1652195400000|2022-05-10 15:10:00|10698.46|10578.46|10683.66|10563.66|10698.46|10578.46|10683.66|10563.66|10
1652195410000|2022-05-10 15:10:10|10683.49|10563.49|10678.19|10558.19|10683.49|10563.49|10678.19|10558.19|10
1652195420000|2022-05-10 15:10:20|10678.24|10558.24|10672.45|10552.45|10678.48|10558.48|10672.45|10552.45|10
1652195430000|2022-05-10 15:10:30|10673.66|10553.66|10659.72|10539.72|10673.66|10553.66|10659.72|10539.72|10
1652195440000|2022-05-10 15:10:40|10659.28|10539.28|10657.66|10537.66|10659.28|10539.28|10656.74|10536.74|9
1652195450000|2022-05-10 15:10:50|10657.54|10537.54|10649.67|10529.67|10657.8|10537.8|10649.67|10529.67|10
1652195460000|2022-05-10 15:11:00|10648.42|10528.42|10660.98|10540.98|10660.98|10540.98|10647.79|10527.79|10
1652195470000|2022-05-10 15:11:10|10661.94|10541.94|10679.75|10559.75|10679.75|10559.75|10661.94|10541.94|10
1652195480000|2022-05-10 15:11:20|10680.34|10560.34|10679.02|10559.02|10680.88|10560.88|10678.87|10558.87|9
1652195490000|2022-05-10 15:11:30|10679.11|10559.11|10675.29|10555.29|10679.3|10559.3|10675.29|10555.29|10
1652195500000|2022-05-10 15:11:40|10674.64|10554.64|10669.9|10549.9|10674.64|10554.64|10669.9|10549.9|10
1652195510000|2022-05-10 15:11:50|10669.43|10549.43|10668.41|10548.41|10670.6|10550.6|10668.41|10548.41|10
1652195520000|2022-05-10 15:12:00|10668.89|10548.89|10677.47|10557.47|10677.47|10557.47|10668.58|10548.58|10
1652195530000|2022-05-10 15:12:10|10677.57|10557.57|10682.98|10562.98|10682.98|10562.98|10677.41|10557.41|10
1652195540000|2022-05-10 15:12:20|10681.87|10561.87|10680.96|10560.96|10682.73|10562.73|10680.96|10560.96|10
1652195550000|2022-05-10 15:12:30|10680.46|10560.46|10678.88|10558.88|10680.46|10560.46|10678.12|10558.12|10
1652195560000|2022-05-10 15:12:40|10679.2|10559.2|10694.12|10574.12|10694.12|10574.12|10679.2|10559.2|10
1652195570000|2022-05-10 15:12:50|10698.19|10578.19|10706.16|10586.16|10706.16|10586.16|10698.19|10578.19|10
1652195580000|2022-05-10 15:13:00|10706.84|10586.84|10706.32|10586.32|10707.43|10587.43|10705.37|10585.37|10
1652195590000|2022-05-10 15:13:10|10707.15|10587.15|10707.52|10587.52|10708.74|10588.74|10706.12|10586.12|10
1652195600000|2022-05-10 15:13:20|10707.5|10587.5|10706.27|10586.27|10707.75|10587.75|10702.67|10582.67|10
1652195610000|2022-05-10 15:13:30|10705.46|10585.46|10700.26|10580.26|10705.46|10585.46|10699.93|10579.93|10
1652195620000|2022-05-10 15:13:40|10701.93|10581.93|10699.18|10579.18|10702.95|10582.95|10699.18|10579.18|10
1652195630000|2022-05-10 15:13:50|10698.91|10578.91|10698.69|10578.69|10698.91|10578.91|10697.91|10577.91|10
1652195640000|2022-05-10 15:14:00|10698.08|10578.08|10698.67|10578.67|10699.77|10579.77|10696.67|10576.67|10
1652195650000|2022-05-10 15:14:10|10698.74|10578.74|10693.7|10573.7|10698.74|10578.74|10693.7|10573.7|10
1652195660000|2022-05-10 15:14:20|10693.4|10573.4|10686.89|10566.89|10693.4|10573.4|10686.89|10566.89|10
1652195670000|2022-05-10 15:14:30|10686.53|10566.53|10684.45|10564.45|10687.08|10567.08|10684.45|10564.45|10
1652195680000|2022-05-10 15:14:40|10684.03|10564.03|10678.04|10558.04|10684.03|10564.03|10678.04|10558.04|10
1652195690000|2022-05-10 15:14:50|10675.12|10555.12|10668.63|10548.63|10675.12|10555.12|10668.63|10548.63|10
1652195700000|2022-05-10 15:15:00|10667.5|10547.5|10662.68|10542.68|10667.5|10547.5|10660.67|10540.67|10
1652195710000|2022-05-10 15:15:10|10664.97|10544.97|10663.56|10543.56|10664.97|10544.97|10662.17|10542.17|10
1652195720000|2022-05-10 15:15:20|10663.38|10543.38|10659.12|10539.12|10663.62|10543.62|10658.4|10538.4|10
1652195730000|2022-05-10 15:15:30|10657.79|10537.79|10659.32|10539.32|10659.32|10539.32|10656.89|10536.89|10
1652195740000|2022-05-10 15:15:40|10658.94|10538.94|10648.37|10528.37|10659.08|10539.08|10648.37|10528.37|10
1652195750000|2022-05-10 15:15:50|10648.78|10528.78|10643.01|10523.01|10648.78|10528.78|10642.76|10522.76|10
1652195760000|2022-05-10 15:16:00|10643.24|10523.24|10643.95|10523.95|10643.95|10523.95|10641.13|10521.13|10
1652195770000|2022-05-10 15:16:10|10644.35|10524.35|10653.11|10533.11|10653.11|10533.11|10644.02|10524.02|10
1652195780000|2022-05-10 15:16:20|10655.07|10535.07|10657.04|10537.04|10657.76|10537.76|10655.07|10535.07|10
1652195790000|2022-05-10 15:16:30|10657.19|10537.19|10660.79|10540.79|10660.79|10540.79|10655.65|10535.65|10
1652195800000|2022-05-10 15:16:40|10661.64|10541.64|10664.62|10544.62|10665.6|10545.6|10661.64|10541.64|10
1652195810000|2022-05-10 15:16:50|10664.7|10544.7|10668.22|10548.22|10668.68|10548.68|10664.7|10544.7|10
1652195820000|2022-05-10 15:17:00|10668.36|10548.36|10678.24|10558.24|10681.53|10561.53|10668.36|10548.36|10
1652195830000|2022-05-10 15:17:10|10678.59|10558.59|10683.08|10563.08|10683.08|10563.08|10676.96|10556.96|10
1652195840000|2022-05-10 15:17:20|10684.5|10564.5|10687.28|10567.28|10687.28|10567.28|10684.16|10564.16|10
1652195850000|2022-05-10 15:17:30|10686.41|10566.41|10690.97|10570.97|10691.16|10571.16|10686.41|10566.41|9
1652195860000|2022-05-10 15:17:40|10693.24|10573.24|10693.71|10573.71|10694.25|10574.25|10692.98|10572.98|10
1652195870000|2022-05-10 15:17:50|10693.38|10573.38|10694.63|10574.63|10695.68|10575.68|10692.99|10572.99|10
1652195880000|2022-05-10 15:18:00|10694.8|10574.8|10696.27|10576.27|10696.27|10576.27|10693.91|10573.91|10
1652195890000|2022-05-10 15:18:10|10695.58|10575.58|10704.31|10584.31|10704.31|10584.31|10695.58|10575.58|10
1652195900000|2022-05-10 15:18:20|10707.09|10587.09|10711.62|10591.62|10712.47|10592.47|10707.09|10587.09|10
1652195910000|2022-05-10 15:18:30|10711.54|10591.54|10712.32|10592.32|10712.51|10592.51|10711.43|10591.43|9
1652195920000|2022-05-10 15:18:40|10711.86|10591.86|10711.97|10591.97|10712.62|10592.62|10711.86|10591.86|10
1652195930000|2022-05-10 15:18:50|10712.62|10592.62|10715.34|10595.34|10715.34|10595.34|10712.54|10592.54|10
1652195940000|2022-05-10 15:19:00|10714.9|10594.9|10721|10601|10721|10601|10714.9|10594.9|10
1652195950000|2022-05-10 15:19:10|10721.61|10601.61|10729.42|10609.42|10729.42|10609.42|10721.52|10601.52|10
1652195960000|2022-05-10 15:19:20|10731.19|10611.19|10732.01|10612.01|10732.4|10612.4|10731.19|10611.19|10
1652195970000|2022-05-10 15:19:30|10731.22|10611.22|10730.63|10610.63|10732.4|10612.4|10730.63|10610.63|10
1652195980000|2022-05-10 15:19:40|10731.94|10611.94|10735.23|10615.23|10735.23|10615.23|10730.88|10610.88|10
1652195990000|2022-05-10 15:19:50|10736.32|10616.32|10741.74|10621.74|10741.74|10621.74|10736.32|10616.32|10
1652196000000|2022-05-10 15:20:00|10745.01|10625.01|10752.47|10632.47|10752.47|10632.47|10745.01|10625.01|10
1652196010000|2022-05-10 15:20:10|10753.06|10633.06|10761.82|10641.82|10761.82|10641.82|10752.86|10632.86|10
1652196020000|2022-05-10 15:20:20|10766.46|10646.46|10783.17|10663.17|10783.17|10663.17|10766.46|10646.46|10
1652196030000|2022-05-10 15:20:30|10786.16|10666.16|10786.02|10666.02|10787.45|10667.45|10783.31|10663.31|10
1652196040000|2022-05-10 15:20:40|10785.72|10665.72|10778.19|10658.19|10785.94|10665.94|10778.19|10658.19|10
1652196050000|2022-05-10 15:20:50|10774.27|10654.27|10767.37|10647.37|10774.27|10654.27|10767.37|10647.37|10
1652196060000|2022-05-10 15:21:00|10765.79|10645.79|10763.51|10643.51|10765.79|10645.79|10763.51|10643.51|10
1652196070000|2022-05-10 15:21:10|10763.34|10643.34|10758.9|10638.9|10763.43|10643.43|10758.9|10638.9|10
1652196080000|2022-05-10 15:21:20|10758.89|10638.89|10756.31|10636.31|10758.89|10638.89|10754.98|10634.98|10
1652196090000|2022-05-10 15:21:30|10755.3|10635.3|10752.2|10632.2|10755.3|10635.3|10752.2|10632.2|10
1652196100000|2022-05-10 15:21:40|10751.51|10631.51|10748.98|10628.98|10751.84|10631.84|10748.92|10628.92|10
1652196110000|2022-05-10 15:21:50|10747.71|10627.71|10744.02|10624.02|10747.77|10627.77|10744.02|10624.02|10
1652196120000|2022-05-10 15:22:00|10743.89|10623.89|10740.25|10620.25|10743.89|10623.89|10739.77|10619.77|10
1652196130000|2022-05-10 15:22:10|10740.57|10620.57|10742.29|10622.29|10742.38|10622.38|10740.49|10620.49|9
1652196140000|2022-05-10 15:22:20|10743.03|10623.03|10740.93|10620.93|10743.03|10623.03|10740.93|10620.93|10
1652196150000|2022-05-10 15:22:30|10740.45|10620.45|10745.36|10625.36|10745.37|10625.37|10740.45|10620.45|10
1652196160000|2022-05-10 15:22:40|10745.83|10625.83|10745.63|10625.63|10746.01|10626.01|10745.56|10625.56|10
1652196170000|2022-05-10 15:22:50|10746.91|10626.91|10744.13|10624.13|10747.07|10627.07|10743.31|10623.31|10
1652196180000|2022-05-10 15:23:00|10743.1|10623.1|10742.9|10622.9|10744.29|10624.29|10740.41|10620.41|10
1652196190000|2022-05-10 15:23:10|10742.59|10622.59|10739.9|10619.9|10742.59|10622.59|10739.9|10619.9|10
1652196200000|2022-05-10 15:23:20|10740.53|10620.53|10738.29|10618.29|10740.6|10620.6|10738.29|10618.29|10
1652196210000|2022-05-10 15:23:30|10737.79|10617.79|10732.55|10612.55|10737.79|10617.79|10732.52|10612.52|9
1652196220000|2022-05-10 15:23:40|10732.26|10612.26|10726.62|10606.62|10732.26|10612.26|10726.06|10606.06|10
1652196230000|2022-05-10 15:23:50|10726.25|10606.25|10722.95|10602.95|10726.25|10606.25|10722.48|10602.48|10
1652196240000|2022-05-10 15:24:00|10722.07|10602.07|10727.84|10607.84|10727.84|10607.84|10722.07|10602.07|10
1652196250000|2022-05-10 15:24:10|10728.31|10608.31|10723.46|10603.46|10729.55|10609.55|10723.46|10603.46|9
1652196260000|2022-05-10 15:24:20|10722.83|10602.83|10719.22|10599.22|10723.78|10603.78|10719.22|10599.22|10
1652196270000|2022-05-10 15:24:30|10719.02|10599.02|10714.65|10594.65|10719.02|10599.02|10713.8|10593.8|10
1652196280000|2022-05-10 15:24:40|10712.42|10592.42|10703.78|10583.78|10714.12|10594.12|10703.78|10583.78|10
1652196290000|2022-05-10 15:24:50|10702.96|10582.96|10692.96|10572.96|10702.96|10582.96|10692.96|10572.96|10
1652196300000|2022-05-10 15:25:00|10695.95|10575.95|10696.39|10576.39|10697.17|10577.17|10694.65|10574.65|10
1652196310000|2022-05-10 15:25:10|10695.25|10575.25|10696.78|10576.78|10696.78|10576.78|10695.25|10575.25|10
1652196320000|2022-05-10 15:25:20|10697.63|10577.63|10704.58|10584.58|10704.58|10584.58|10697.63|10577.63|10
1652196330000|2022-05-10 15:25:30|10705.31|10585.31|10706.19|10586.19|10707.45|10587.45|10704.86|10584.86|10
1652196340000|2022-05-10 15:25:40|10705.91|10585.91|10696.33|10576.33|10705.93|10585.93|10696.33|10576.33|10
1652196350000|2022-05-10 15:25:50|10695.4|10575.4|10691.43|10571.43|10695.4|10575.4|10691.43|10571.43|10
1652196360000|2022-05-10 15:26:00|10690.96|10570.96|10685.5|10565.5|10690.96|10570.96|10685.5|10565.5|10
1652196370000|2022-05-10 15:26:10|10685.07|10565.07|10683.78|10563.78|10685.23|10565.23|10683.75|10563.75|10
1652196380000|2022-05-10 15:26:20|10685.03|10565.03|10684.72|10564.72|10685.56|10565.56|10684.13|10564.13|10
1652196390000|2022-05-10 15:26:30|10684.81|10564.81|10684.31|10564.31|10684.81|10564.81|10683.29|10563.29|10
1652196400000|2022-05-10 15:26:40|10685.88|10565.88|10683.73|10563.73|10685.88|10565.88|10682.78|10562.78|10
1652196410000|2022-05-10 15:26:50|10683.86|10563.86|10684.84|10564.84|10685.62|10565.62|10683.86|10563.86|10
1652196420000|2022-05-10 15:27:00|10685.18|10565.18|10691.4|10571.4|10692.14|10572.14|10685.18|10565.18|10
1652196430000|2022-05-10 15:27:10|10693.46|10573.46|10703.12|10583.12|10703.21|10583.21|10693.46|10573.46|10
1652196440000|2022-05-10 15:27:20|10705.91|10585.91|10712.75|10592.75|10712.75|10592.75|10705.91|10585.91|10
1652196450000|2022-05-10 15:27:30|10712.82|10592.82|10716.53|10596.53|10716.53|10596.53|10712.22|10592.22|10
1652196460000|2022-05-10 15:27:40|10716.76|10596.76|10720.14|10600.14|10720.14|10600.14|10716.38|10596.38|10
1652196470000|2022-05-10 15:27:50|10720.24|10600.24|10725.72|10605.72|10726.28|10606.28|10720.24|10600.24|10
1652196480000|2022-05-10 15:28:00|10726.62|10606.62|10727.43|10607.43|10729.03|10609.03|10726.43|10606.43|10
1652196490000|2022-05-10 15:28:10|10727.51|10607.51|10725.99|10605.99|10728.24|10608.24|10724.02|10604.02|10
1652196500000|2022-05-10 15:28:20|10723.18|10603.18|10714.05|10594.05|10724.75|10604.75|10713.82|10593.82|10
1652196510000|2022-05-10 15:28:30|10712.63|10592.63|10700.01|10580.01|10712.63|10592.63|10700.01|10580.01|10
1652196520000|2022-05-10 15:28:40|10699.02|10579.02|10694.82|10574.82|10699.02|10579.02|10694.82|10574.82|10
1652196530000|2022-05-10 15:28:50|10693.89|10573.89|10687.75|10567.75|10693.89|10573.89|10687.75|10567.75|10
1652196540000|2022-05-10 15:29:00|10687.33|10567.33|10690.18|10570.18|10690.18|10570.18|10685.29|10565.29|10
1652196550000|2022-05-10 15:29:10|10689.85|10569.85|10688.89|10568.89|10691.87|10571.87|10687.37|10567.37|10
1652196560000|2022-05-10 15:29:20|10687.79|10567.79|10685.9|10565.9|10687.79|10567.79|10685.07|10565.07|10
1652196570000|2022-05-10 15:29:30|10684.74|10564.74|10703.19|10583.19|10703.19|10583.19|10684.26|10564.26|10
1652196580000|2022-05-10 15:29:40|10703.6|10583.6|10709.25|10589.25|10709.25|10589.25|10703.6|10583.6|10
1652196590000|2022-05-10 15:29:50|10709.84|10589.84|10710.86|10590.86|10713|10593|10709.84|10589.84|10
1652196600000|2022-05-10 15:30:00|10710.82|10590.82|10714.4|10594.4|10714.4|10594.4|10710.53|10590.53|10
1652196610000|2022-05-10 15:30:10|10714.46|10594.46|10716.37|10596.37|10716.38|10596.38|10714.46|10594.46|10
1652196620000|2022-05-10 15:30:20|10716.56|10596.56|10718.69|10598.69|10718.69|10598.69|10716.49|10596.49|10
1652196630000|2022-05-10 15:30:30|10718.98|10598.98|10731.18|10611.18|10731.18|10611.18|10718.98|10598.98|10
1652196640000|2022-05-10 15:30:40|10730.82|10610.82|10733.07|10613.07|10733.57|10613.57|10729.77|10609.77|10
1652196650000|2022-05-10 15:30:50|10732.71|10612.71|10731.01|10611.01|10733.25|10613.25|10731.01|10611.01|10
1652196660000|2022-05-10 15:31:00|10730.83|10610.83|10729.73|10609.73|10731.78|10611.78|10729.73|10609.73|10
1652196670000|2022-05-10 15:31:10|10730.79|10610.79|10729.64|10609.64|10730.79|10610.79|10728.81|10608.81|10
1652196680000|2022-05-10 15:31:20|10729.4|10609.4|10735.36|10615.36|10735.36|10615.36|10729.4|10609.4|10
1652196690000|2022-05-10 15:31:30|10734.65|10614.65|10737.14|10617.14|10737.14|10617.14|10734.65|10614.65|10
1652196700000|2022-05-10 15:31:40|10738.97|10618.97|10744.33|10624.33|10745.47|10625.47|10738.97|10618.97|10
1652196710000|2022-05-10 15:31:50|10749.35|10629.35|10757.29|10637.29|10757.29|10637.29|10749.35|10629.35|10
1652196720000|2022-05-10 15:32:00|10757.23|10637.23|10758.27|10638.27|10758.5|10638.5|10756.93|10636.93|10
1652196730000|2022-05-10 15:32:10|10759.85|10639.85|10758.78|10638.78|10759.85|10639.85|10758.78|10638.78|10
1652196740000|2022-05-10 15:32:20|10758.09|10638.09|10754.23|10634.23|10758.09|10638.09|10754.23|10634.23|10
1652196750000|2022-05-10 15:32:30|10754.69|10634.69|10758.22|10638.22|10758.22|10638.22|10754.38|10634.38|10
1652196760000|2022-05-10 15:32:40|10759.58|10639.58|10768.17|10648.17|10768.17|10648.17|10759.58|10639.58|10
1652196770000|2022-05-10 15:32:50|10769.48|10649.48|10779.17|10659.17|10779.17|10659.17|10769.48|10649.48|10
1652196780000|2022-05-10 15:33:00|10780.23|10660.23|10784|10664|10784.54|10664.54|10780.23|10660.23|10
1652196790000|2022-05-10 15:33:10|10783.14|10663.14|10776.63|10656.63|10783.14|10663.14|10776.47|10656.47|10
1652196800000|2022-05-10 15:33:20|10774.83|10654.83|10770.55|10650.55|10774.91|10654.91|10770.55|10650.55|10
1652196810000|2022-05-10 15:33:30|10769.99|10649.99|10768.04|10648.04|10771.01|10651.01|10768.04|10648.04|10
1652196820000|2022-05-10 15:33:40|10768.69|10648.69|10767.26|10647.26|10769.56|10649.56|10766.93|10646.93|10
1652196830000|2022-05-10 15:33:50|10766.38|10646.38|10768.12|10648.12|10768.3|10648.3|10766.38|10646.38|10
1652196840000|2022-05-10 15:34:00|10768.44|10648.44|10777.72|10657.72|10777.72|10657.72|10767.66|10647.66|10
1652196850000|2022-05-10 15:34:10|10781.26|10661.26|10803.24|10683.24|10803.91|10683.91|10781.26|10661.26|10
1652196860000|2022-05-10 15:34:20|10805.5|10685.5|10817.97|10697.97|10817.97|10697.97|10805.5|10685.5|10
1652196870000|2022-05-10 15:34:30|10820.92|10700.92|10825.79|10705.79|10826.26|10706.26|10820.92|10700.92|10
1652196880000|2022-05-10 15:34:40|10824.62|10704.62|10826.27|10706.27|10826.88|10706.88|10823.78|10703.78|10
1652196890000|2022-05-10 15:34:50|10825.87|10705.87|10823.58|10703.58|10826.75|10706.75|10823.58|10703.58|10
1652196900000|2022-05-10 15:35:00|10823.07|10703.07|10821.27|10701.27|10823.07|10703.07|10820.15|10700.15|10
1652196910000|2022-05-10 15:35:10|10822.18|10702.18|10832|10712|10832|10712|10822.18|10702.18|10
1652196920000|2022-05-10 15:35:20|10832.54|10712.54|10843.43|10723.43|10843.43|10723.43|10832.45|10712.45|10
1652196930000|2022-05-10 15:35:30|10844.61|10724.61|10860.77|10740.77|10860.77|10740.77|10844.61|10724.61|10
1652196940000|2022-05-10 15:35:40|10861.78|10741.78|10873|10753|10873|10753|10861.78|10741.78|10
1652196950000|2022-05-10 15:35:50|10877.06|10757.06|10879.78|10759.78|10880.89|10760.89|10877.06|10757.06|10
1652196960000|2022-05-10 15:36:00|10880.26|10760.26|10875.67|10755.67|10880.27|10760.27|10874.78|10754.78|10
1652196970000|2022-05-10 15:36:10|10872.31|10752.31|10875.54|10755.54|10875.54|10755.54|10871.38|10751.38|10
1652196980000|2022-05-10 15:36:20|10873.66|10753.66|10886.03|10766.03|10886.03|10766.03|10873.66|10753.66|10
1652196990000|2022-05-10 15:36:30|10886.11|10766.11|10897.18|10777.18|10897.18|10777.18|10886.11|10766.11|10
1652197000000|2022-05-10 15:36:40|10897.16|10777.16|10898.79|10778.79|10899.35|10779.35|10897.16|10777.16|10
1652197010000|2022-05-10 15:36:50|10898.41|10778.41|10901.66|10781.66|10903.82|10783.82|10898.41|10778.41|9
1652197020000|2022-05-10 15:37:00|10905.53|10785.53|10908.27|10788.27|10908.95|10788.95|10905.53|10785.53|10
1652197030000|2022-05-10 15:37:10|10910.05|10790.05|10924.54|10804.54|10924.54|10804.54|10910.05|10790.05|10
1652197040000|2022-05-10 15:37:20|10923.64|10803.64|10926.36|10806.36|10926.36|10806.36|10923.64|10803.64|10
1652197050000|2022-05-10 15:37:30|10928.43|10808.43|10926.42|10806.42|10929.14|10809.14|10926.42|10806.42|10
1652197060000|2022-05-10 15:37:40|10929.03|10809.03|10935|10815|10935|10815|10927.93|10807.93|10
1652197070000|2022-05-10 15:37:50|10935.81|10815.81|10940.7|10820.7|10940.7|10820.7|10935.81|10815.81|10
1652197080000|2022-05-10 15:38:00|10941.82|10821.82|10942.08|10822.08|10943.86|10823.86|10941.82|10821.82|10
1652197090000|2022-05-10 15:38:10|10941.8|10821.8|10940.12|10820.12|10941.8|10821.8|10939.47|10819.47|10
1652197100000|2022-05-10 15:38:20|10939.42|10819.42|10939.12|10819.12|10939.82|10819.82|10938.86|10818.86|10
1652197110000|2022-05-10 15:38:30|10937.76|10817.76|10936.28|10816.28|10938.09|10818.09|10936.28|10816.28|10
1652197120000|2022-05-10 15:38:40|10936.36|10816.36|10927.81|10807.81|10936.36|10816.36|10927.81|10807.81|10
1652197130000|2022-05-10 15:38:50|10925.03|10805.03|10922.03|10802.03|10925.03|10805.03|10922.03|10802.03|10
1652197140000|2022-05-10 15:39:00|10921.65|10801.65|10926.81|10806.81|10927.82|10807.82|10921.65|10801.65|10
1652197150000|2022-05-10 15:39:10|10928.14|10808.14|10939.96|10819.96|10939.96|10819.96|10928.14|10808.14|10
1652197160000|2022-05-10 15:39:20|10943.15|10823.15|10963.61|10843.61|10963.61|10843.61|10943.15|10823.15|10
1652197170000|2022-05-10 15:39:30|10964.36|10844.36|10971.62|10851.62|10972.02|10852.02|10964.36|10844.36|10
1652197180000|2022-05-10 15:39:40|10971.7|10851.7|10970.24|10850.24|10972.95|10852.95|10970.24|10850.24|10
1652197190000|2022-05-10 15:39:50|10970.34|10850.34|10972.59|10852.59|10973.18|10853.18|10970.34|10850.34|10
1652197200000|2022-05-10 15:40:00|10971.67|10851.67|10963.42|10843.42|10971.67|10851.67|10963.42|10843.42|10
1652197210000|2022-05-10 15:40:10|10963.15|10843.15|10955.69|10835.69|10964.3|10844.3|10955.69|10835.69|10
1652197220000|2022-05-10 15:40:20|10952.28|10832.28|10943.01|10823.01|10952.28|10832.28|10943.01|10823.01|9
1652197230000|2022-05-10 15:40:30|10943.52|10823.52|10952.53|10832.53|10952.97|10832.97|10942.84|10822.84|10
1652197240000|2022-05-10 15:40:40|10951.8|10831.8|10949.03|10829.03|10952.61|10832.61|10948.61|10828.61|10
1652197250000|2022-05-10 15:40:50|10948.55|10828.55|10948.66|10828.66|10949.37|10829.37|10947.93|10827.93|10
1652197260000|2022-05-10 15:41:00|10948.49|10828.49|10945.13|10825.13|10948.98|10828.98|10945.13|10825.13|10
1652197270000|2022-05-10 15:41:10|10947.83|10827.83|10946.48|10826.48|10948.5|10828.5|10946.48|10826.48|10
1652197280000|2022-05-10 15:41:20|10943.17|10823.17|10937.77|10817.77|10943.17|10823.17|10937.65|10817.65|10
1652197290000|2022-05-10 15:41:30|10937.33|10817.33|10928.86|10808.86|10937.33|10817.33|10928.86|10808.86|10
1652197300000|2022-05-10 15:41:40|10929.51|10809.51|10923.2|10803.2|10929.51|10809.51|10923.2|10803.2|9
1652197310000|2022-05-10 15:41:50|10923.78|10803.78|10920.3|10800.3|10923.78|10803.78|10919.96|10799.96|10
1652197320000|2022-05-10 15:42:00|10920.25|10800.25|10913.9|10793.9|10920.25|10800.25|10913.9|10793.9|10
1652197330000|2022-05-10 15:42:10|10912.74|10792.74|10902.57|10782.57|10912.74|10792.74|10902.57|10782.57|10
1652197340000|2022-05-10 15:42:20|10899.56|10779.56|10879.36|10759.36|10899.56|10779.56|10879.36|10759.36|10
1652197350000|2022-05-10 15:42:30|10878.93|10758.93|10879.39|10759.39|10879.4|10759.4|10877.57|10757.57|10
1652197360000|2022-05-10 15:42:40|10879.74|10759.74|10879.07|10759.07|10879.74|10759.74|10878.26|10758.26|10
1652197370000|2022-05-10 15:42:50|10878.66|10758.66|10882.22|10762.22|10882.22|10762.22|10877.58|10757.58|10
1652197380000|2022-05-10 15:43:00|10883.29|10763.29|10897.21|10777.21|10897.21|10777.21|10883.29|10763.29|10
1652197390000|2022-05-10 15:43:10|10896.27|10776.27|10903.52|10783.52|10904.81|10784.81|10896.27|10776.27|10
1652197400000|2022-05-10 15:43:20|10904.12|10784.12|10906.37|10786.37|10906.37|10786.37|10902.94|10782.94|10
1652197410000|2022-05-10 15:43:30|10908.11|10788.11|10910.63|10790.63|10910.63|10790.63|10908.11|10788.11|10
1652197420000|2022-05-10 15:43:40|10911.62|10791.62|10916.18|10796.18|10916.18|10796.18|10911.62|10791.62|10
1652197430000|2022-05-10 15:43:50|10917.27|10797.27|10918.32|10798.32|10919.49|10799.49|10917.27|10797.27|10
1652197440000|2022-05-10 15:44:00|10918.12|10798.12|10917.2|10797.2|10918.57|10798.57|10916.04|10796.04|10
1652197450000|2022-05-10 15:44:10|10918.07|10798.07|10922.89|10802.89|10923.04|10803.04|10917.43|10797.43|10
1652197460000|2022-05-10 15:44:20|10924.2|10804.2|10924.42|10804.42|10926.35|10806.35|10923.1|10803.1|10
1652197470000|2022-05-10 15:44:30|10926.09|10806.09|10924.21|10804.21|10927.33|10807.33|10924.21|10804.21|10
1652197480000|2022-05-10 15:44:40|10924.03|10804.03|10924.45|10804.45|10927.58|10807.58|10923.71|10803.71|9
1652197490000|2022-05-10 15:44:50|10924.72|10804.72|10927.95|10807.95|10927.95|10807.95|10924.72|10804.72|10
1652197500000|2022-05-10 15:45:00|10928.2|10808.2|10937.75|10817.75|10938.47|10818.47|10928.2|10808.2|10
1652197510000|2022-05-10 15:45:10|10938.99|10818.99|10934.68|10814.68|10939.28|10819.28|10934.68|10814.68|10
1652197520000|2022-05-10 15:45:20|10933.32|10813.32|10926.95|10806.95|10933.32|10813.32|10926.81|10806.81|10
1652197530000|2022-05-10 15:45:30|10926.65|10806.65|10922.97|10802.97|10926.65|10806.65|10922.47|10802.47|10
1652197540000|2022-05-10 15:45:40|10922.37|10802.37|10917.13|10797.13|10922.78|10802.78|10917.13|10797.13|10
1652197550000|2022-05-10 15:45:50|10915.78|10795.78|10911.11|10791.11|10915.78|10795.78|10911.11|10791.11|10
1652197560000|2022-05-10 15:46:00|10910.22|10790.22|10902.01|10782.01|10910.22|10790.22|10902.01|10782.01|10
1652197570000|2022-05-10 15:46:10|10900.68|10780.68|10895.62|10775.62|10900.68|10780.68|10895.62|10775.62|10
1652197580000|2022-05-10 15:46:20|10894.22|10774.22|10885.98|10765.98|10894.22|10774.22|10885.98|10765.98|10
1652197590000|2022-05-10 15:46:30|10885.93|10765.93|10878.5|10758.5|10885.93|10765.93|10878.5|10758.5|10
1652197600000|2022-05-10 15:46:40|10878.03|10758.03|10877.39|10757.39|10878.03|10758.03|10875.33|10755.33|10
1652197610000|2022-05-10 15:46:50|10878.09|10758.09|10882.62|10762.62|10882.9|10762.9|10878.09|10758.09|10
1652197620000|2022-05-10 15:47:00|10884.5|10764.5|10887.78|10767.78|10887.78|10767.78|10883.17|10763.17|10
1652197630000|2022-05-10 15:47:10|10888.72|10768.72|10889.39|10769.39|10889.42|10769.42|10888.69|10768.69|9
1652197640000|2022-05-10 15:47:20|10889.27|10769.27|10899.58|10779.58|10899.58|10779.58|10889.27|10769.27|10
1652197650000|2022-05-10 15:47:30|10898.63|10778.63|10900.76|10780.76|10901|10781|10898.63|10778.63|10
1652197660000|2022-05-10 15:47:40|10900.64|10780.64|10902.29|10782.29|10902.87|10782.87|10900.64|10780.64|10
1652197670000|2022-05-10 15:47:50|10902.22|10782.22|10902.44|10782.44|10903.08|10783.08|10901.57|10781.57|10
1652197680000|2022-05-10 15:48:00|10902.35|10782.35|10897.36|10777.36|10902.35|10782.35|10897.36|10777.36|10
1652197690000|2022-05-10 15:48:10|10895.58|10775.58|10889.89|10769.89|10897.44|10777.44|10889.89|10769.89|10
1652197700000|2022-05-10 15:48:20|10888.49|10768.49|10886.18|10766.18|10888.49|10768.49|10885.24|10765.24|9
1652197710000|2022-05-10 15:48:30|10885.44|10765.44|10885.11|10765.11|10885.86|10765.86|10884.74|10764.74|10
1652197720000|2022-05-10 15:48:40|10886.47|10766.47|10886.54|10766.54|10887.44|10767.44|10886.12|10766.12|9
1652197730000|2022-05-10 15:48:50|10889.12|10769.12|10889.26|10769.26|10889.93|10769.93|10887.4|10767.4|10
1652197740000|2022-05-10 15:49:00|10889.68|10769.68|10885.84|10765.84|10889.68|10769.68|10885.7|10765.7|10
1652197750000|2022-05-10 15:49:10|10885.04|10765.04|10886.41|10766.41|10887.12|10767.12|10885.04|10765.04|10
1652197760000|2022-05-10 15:49:20|10887.74|10767.74|10890.32|10770.32|10891.45|10771.45|10887.74|10767.74|10
1652197770000|2022-05-10 15:49:30|10890.65|10770.65|10889.57|10769.57|10891.55|10771.55|10889.57|10769.57|10
1652197780000|2022-05-10 15:49:40|10890.31|10770.31|10885.9|10765.9|10890.31|10770.31|10885.9|10765.9|10
1652197790000|2022-05-10 15:49:50|10885.79|10765.79|10884.49|10764.49|10886.85|10766.85|10884.49|10764.49|10
1652197800000|2022-05-10 15:50:00|10884.27|10764.27|10885.81|10765.81|10885.81|10765.81|10883.58|10763.58|10
1652197810000|2022-05-10 15:50:10|10885.54|10765.54|10882.16|10762.16|10885.54|10765.54|10881.96|10761.96|10
1652197820000|2022-05-10 15:50:20|10881.67|10761.67|10869.76|10749.76|10881.67|10761.67|10869.76|10749.76|10
1652197830000|2022-05-10 15:50:30|10868.95|10748.95|10866.03|10746.03|10870.56|10750.56|10865.9|10745.9|10
1652197840000|2022-05-10 15:50:40|10865.39|10745.39|10861.92|10741.92|10865.39|10745.39|10861.92|10741.92|10
1652197850000|2022-05-10 15:50:50|10861.72|10741.72|10860.28|10740.28|10862.38|10742.38|10860.07|10740.07|10
1652197860000|2022-05-10 15:51:00|10859.92|10739.92|10856.31|10736.31|10859.92|10739.92|10856.17|10736.17|10
1652197870000|2022-05-10 15:51:10|10855.74|10735.74|10855.14|10735.14|10855.88|10735.88|10854.93|10734.93|10
1652197880000|2022-05-10 15:51:20|10854.77|10734.77|10854.62|10734.62|10854.95|10734.95|10853.81|10733.81|10
1652197890000|2022-05-10 15:51:30|10854.06|10734.06|10852.95|10732.95|10854.89|10734.89|10852.86|10732.86|10
1652197900000|2022-05-10 15:51:40|10852.91|10732.91|10849.42|10729.42|10852.91|10732.91|10849.42|10729.42|9
1652197910000|2022-05-10 15:51:50|10849.22|10729.22|10841.12|10721.12|10849.22|10729.22|10841.12|10721.12|10
1652197920000|2022-05-10 15:52:00|10839.87|10719.87|10829.68|10709.68|10839.87|10719.87|10829.68|10709.68|10
1652197930000|2022-05-10 15:52:10|10827.17|10707.17|10823.22|10703.22|10828.18|10708.18|10823.22|10703.22|10
1652197940000|2022-05-10 15:52:20|10824.47|10704.47|10826.41|10706.41|10826.97|10706.97|10823.73|10703.73|10
1652197950000|2022-05-10 15:52:30|10826.98|10706.98|10833.03|10713.03|10833.26|10713.26|10826.98|10706.98|10
1652197960000|2022-05-10 15:52:40|10834.54|10714.54|10838.88|10718.88|10838.88|10718.88|10833.63|10713.63|10
1652197970000|2022-05-10 15:52:50|10839.2|10719.2|10841.97|10721.97|10841.97|10721.97|10838.42|10718.42|10
1652197980000|2022-05-10 15:53:00|10842.15|10722.15|10844.21|10724.21|10844.21|10724.21|10841.21|10721.21|10
1652197990000|2022-05-10 15:53:10|10844.33|10724.33|10845.99|10725.99|10846.42|10726.42|10844.33|10724.33|10
1652198000000|2022-05-10 15:53:20|10846.21|10726.21|10844.94|10724.94|10846.8|10726.8|10844.94|10724.94|10
1652198010000|2022-05-10 15:53:30|10845.28|10725.28|10853.72|10733.72|10853.72|10733.72|10845.28|10725.28|10
1652198020000|2022-05-10 15:53:40|10854.61|10734.61|10861.79|10741.79|10861.79|10741.79|10854.61|10734.61|10
1652198030000|2022-05-10 15:53:50|10861.71|10741.71|10866.99|10746.99|10866.99|10746.99|10861.71|10741.71|10
1652198040000|2022-05-10 15:54:00|10866.61|10746.61|10864.18|10744.18|10867.4|10747.4|10864.18|10744.18|10
1652198050000|2022-05-10 15:54:10|10864.04|10744.04|10863.77|10743.77|10864.04|10744.04|10862.34|10742.34|9
1652198060000|2022-05-10 15:54:20|10863.66|10743.66|10862.69|10742.69|10863.66|10743.66|10862.15|10742.15|10
1652198070000|2022-05-10 15:54:30|10863.25|10743.25|10868.41|10748.41|10868.41|10748.41|10863.25|10743.25|10
1652198080000|2022-05-10 15:54:40|10867.94|10747.94|10875.43|10755.43|10875.43|10755.43|10867.94|10747.94|10
1652198090000|2022-05-10 15:54:50|10876.33|10756.33|10889.97|10769.97|10889.97|10769.97|10876.33|10756.33|10
1652198100000|2022-05-10 15:55:00|10889.82|10769.82|10890.5|10770.5|10890.8|10770.8|10889.64|10769.64|10
1652198110000|2022-05-10 15:55:10|10890.09|10770.09|10886.27|10766.27|10890.09|10770.09|10886.27|10766.27|10
1652198120000|2022-05-10 15:55:20|10882.71|10762.71|10868.43|10748.43|10884.5|10764.5|10868.43|10748.43|10
1652198130000|2022-05-10 15:55:30|10867.37|10747.37|10861.68|10741.68|10867.37|10747.37|10861.68|10741.68|10
1652198140000|2022-05-10 15:55:40|10860.99|10740.99|10858.34|10738.34|10860.99|10740.99|10856.56|10736.56|10
1652198150000|2022-05-10 15:55:50|10858.35|10738.35|10847.55|10727.55|10858.35|10738.35|10847.55|10727.55|10
1652198160000|2022-05-10 15:56:00|10849.07|10729.07|10838.83|10718.83|10849.07|10729.07|10838.83|10718.83|10
1652198170000|2022-05-10 15:56:10|10838.25|10718.25|10839.69|10719.69|10839.69|10719.69|10837.64|10717.64|10
1652198180000|2022-05-10 15:56:20|10839.57|10719.57|10834.28|10714.28|10839.57|10719.57|10833.94|10713.94|10
1652198190000|2022-05-10 15:56:30|10833.13|10713.13|10829.88|10709.88|10833.13|10713.13|10829.88|10709.88|10
1652198200000|2022-05-10 15:56:40|10829.98|10709.98|10828.92|10708.92|10829.98|10709.98|10828.12|10708.12|10
1652198210000|2022-05-10 15:56:50|10828.93|10708.93|10826.42|10706.42|10829.05|10709.05|10825.83|10705.83|10
1652198220000|2022-05-10 15:57:00|10826.33|10706.33|10823.45|10703.45|10826.33|10706.33|10822.62|10702.62|10
1652198230000|2022-05-10 15:57:10|10823.61|10703.61|10822.24|10702.24|10823.61|10703.61|10821.4|10701.4|10
1652198240000|2022-05-10 15:57:20|10822.83|10702.83|10824.36|10704.36|10824.36|10704.36|10822.38|10702.38|10
1652198250000|2022-05-10 15:57:30|10825.34|10705.34|10836.38|10716.38|10836.38|10716.38|10825.34|10705.34|10
1652198260000|2022-05-10 15:57:40|10837.5|10717.5|10848.57|10728.57|10848.57|10728.57|10837.5|10717.5|10
1652198270000|2022-05-10 15:57:50|10848.75|10728.75|10851.18|10731.18|10851.38|10731.38|10848.75|10728.75|10
1652198280000|2022-05-10 15:58:00|10850.95|10730.95|10860.16|10740.16|10860.16|10740.16|10850.67|10730.67|10
1652198290000|2022-05-10 15:58:10|10858.44|10738.44|10866.77|10746.77|10866.77|10746.77|10858.44|10738.44|10
1652198300000|2022-05-10 15:58:20|10866.89|10746.89|10874.41|10754.41|10874.41|10754.41|10866.89|10746.89|10
1652198310000|2022-05-10 15:58:30|10875.84|10755.84|10881.89|10761.89|10881.89|10761.89|10875.84|10755.84|10
1652198320000|2022-05-10 15:58:40|10882.87|10762.87|10883.07|10763.07|10884.16|10764.16|10882.66|10762.66|10
1652198330000|2022-05-10 15:58:50|10883.29|10763.29|10885.3|10765.3|10885.3|10765.3|10882.91|10762.91|10
1652198340000|2022-05-10 15:59:00|10885.04|10765.04|10887.79|10767.79|10889.87|10769.87|10884.85|10764.85|10
1652198350000|2022-05-10 15:59:10|10889.7|10769.7|10887.74|10767.74|10890.89|10770.89|10887.74|10767.74|10
1652198360000|2022-05-10 15:59:20|10887.55|10767.55|10885.66|10765.66|10887.55|10767.55|10885.56|10765.56|10
1652198370000|2022-05-10 15:59:30|10884.66|10764.66|10878.87|10758.87|10884.67|10764.67|10878.87|10758.87|10
1652198380000|2022-05-10 15:59:40|10878.8|10758.8|10872.98|10752.98|10878.8|10758.8|10872.68|10752.68|10
1652198390000|2022-05-10 15:59:50|10872.94|10752.94|10871.66|10751.66|10872.94|10752.94|10871.5|10751.5|10
1652198400000|2022-05-10 16:00:00|10870.78|10750.78|10870.64|10750.64|10870.78|10750.78|10870.15|10750.15|10
1652198410000|2022-05-10 16:00:10|10870.9|10750.9|10874.86|10754.86|10875.2|10755.2|10870.9|10750.9|9
1652198420000|2022-05-10 16:00:20|10875.87|10755.87|10880.14|10760.14|10880.14|10760.14|10875.87|10755.87|10
1652198430000|2022-05-10 16:00:30|10880.13|10760.13|10880.76|10760.76|10880.76|10760.76|10879.11|10759.11|10
1652198440000|2022-05-10 16:00:40|10878.91|10758.91|10875.83|10755.83|10880.81|10760.81|10875.05|10755.05|10
1652198450000|2022-05-10 16:00:50|10876.26|10756.26|10882.17|10762.17|10882.58|10762.58|10876.26|10756.26|10
1652198460000|2022-05-10 16:01:00|10882.12|10762.12|10883.7|10763.7|10883.7|10763.7|10880.47|10760.47|10
1652198470000|2022-05-10 16:01:10|10883.54|10763.54|10888.55|10768.55|10889.64|10769.64|10883.54|10763.54|10
1652198480000|2022-05-10 16:01:20|10889.76|10769.76|10897.99|10777.99|10897.99|10777.99|10889.76|10769.76|10
1652198490000|2022-05-10 16:01:30|10898.51|10778.51|10913.36|10793.36|10913.36|10793.36|10898.51|10778.51|10
1652198500000|2022-05-10 16:01:40|10914.16|10794.16|10918.57|10798.57|10918.57|10798.57|10914.16|10794.16|10
1652198510000|2022-05-10 16:01:50|10919.03|10799.03|10921.94|10801.94|10921.97|10801.97|10918.35|10798.35|10
1652198520000|2022-05-10 16:02:00|10922.27|10802.27|10922.81|10802.81|10923.49|10803.49|10922.12|10802.12|10
1652198530000|2022-05-10 16:02:10|10923.03|10803.03|10922.56|10802.56|10923.03|10803.03|10921.19|10801.19|9
1652198540000|2022-05-10 16:02:20|10922.94|10802.94|10916.79|10796.79|10923.1|10803.1|10916.79|10796.79|9
1652198550000|2022-05-10 16:02:30|10917.16|10797.16|10904.81|10784.81|10917.16|10797.16|10904.81|10784.81|10
1652198560000|2022-05-10 16:02:40|10905.05|10785.05|10897.91|10777.91|10905.05|10785.05|10897.91|10777.91|10
1652198570000|2022-05-10 16:02:50|10898.12|10778.12|10891.73|10771.73|10898.12|10778.12|10891.73|10771.73|10
1652198580000|2022-05-10 16:03:00|10891.22|10771.22|10894.91|10774.91|10894.91|10774.91|10890.99|10770.99|10
1652198590000|2022-05-10 16:03:10|10895.57|10775.57|10895.27|10775.27|10897.06|10777.06|10895.27|10775.27|10
1652198600000|2022-05-10 16:03:20|10895.54|10775.54|10891.16|10771.16|10895.54|10775.54|10891.16|10771.16|10
1652198610000|2022-05-10 16:03:30|10891.36|10771.36|10896.57|10776.57|10898.03|10778.03|10891.18|10771.18|10
1652198620000|2022-05-10 16:03:40|10900.33|10780.33|10901.16|10781.16|10903.98|10783.98|10897.75|10777.75|10
1652198630000|2022-05-10 16:03:50|10901.34|10781.34|10908.11|10788.11|10908.82|10788.82|10901.34|10781.34|10
1652198640000|2022-05-10 16:04:00|10908.41|10788.41|10905.93|10785.93|10909.31|10789.31|10905.93|10785.93|10
1652198650000|2022-05-10 16:04:10|10906.31|10786.31|10906.73|10786.73|10907.64|10787.64|10904.57|10784.57|10
1652198660000|2022-05-10 16:04:20|10906.32|10786.32|10917.2|10797.2|10917.2|10797.2|10906.32|10786.32|10
1652198670000|2022-05-10 16:04:30|10917.32|10797.32|10924.39|10804.39|10924.39|10804.39|10917.32|10797.32|10
1652198680000|2022-05-10 16:04:40|10925.2|10805.2|10927.45|10807.45|10927.45|10807.45|10924.6|10804.6|10
1652198690000|2022-05-10 16:04:50|10928.69|10808.69|10927.94|10807.94|10928.69|10808.69|10927.21|10807.21|10
1652198700000|2022-05-10 16:05:00|10928.17|10808.17|10930.26|10810.26|10930.26|10810.26|10928.17|10808.17|10
1652198710000|2022-05-10 16:05:10|10930.15|10810.15|10924.27|10804.27|10931.59|10811.59|10924.27|10804.27|10
1652198720000|2022-05-10 16:05:20|10926.76|10806.76|10916.83|10796.83|10926.76|10806.76|10916.54|10796.54|10
1652198730000|2022-05-10 16:05:30|10914.68|10794.68|10911.74|10791.74|10915.02|10795.02|10911.5|10791.5|10
1652198740000|2022-05-10 16:05:40|10911.12|10791.12|10909.03|10789.03|10911.12|10791.12|10909.03|10789.03|10
1652198750000|2022-05-10 16:05:50|10908.88|10788.88|10905.24|10785.24|10908.88|10788.88|10904.8|10784.8|10
1652198760000|2022-05-10 16:06:00|10904.68|10784.68|10899.89|10779.89|10904.85|10784.85|10899.89|10779.89|10
1652198770000|2022-05-10 16:06:10|10899.01|10779.01|10896.54|10776.54|10899.01|10779.01|10896.54|10776.54|10
1652198780000|2022-05-10 16:06:20|10896.37|10776.37|10896.77|10776.77|10896.77|10776.77|10895.81|10775.81|10
1652198790000|2022-05-10 16:06:30|10895.8|10775.8|10893.11|10773.11|10895.8|10775.8|10892.9|10772.9|10
1652198800000|2022-05-10 16:06:40|10892.59|10772.59|10890.11|10770.11|10892.59|10772.59|10890.11|10770.11|10
1652198810000|2022-05-10 16:06:50|10889.83|10769.83|10890.68|10770.68|10890.72|10770.72|10888.98|10768.98|10
1652198820000|2022-05-10 16:07:00|10890.95|10770.95|10887.1|10767.1|10890.95|10770.95|10887.1|10767.1|10
1652198830000|2022-05-10 16:07:10|10886.73|10766.73|10882.3|10762.3|10886.73|10766.73|10882.3|10762.3|10
1652198840000|2022-05-10 16:07:20|10881.12|10761.12|10881.36|10761.36|10881.36|10761.36|10878.13|10758.13|10
1652198850000|2022-05-10 16:07:30|10882.53|10762.53|10886.07|10766.07|10886.07|10766.07|10882.53|10762.53|10
1652198860000|2022-05-10 16:07:40|10886.19|10766.19|10886.88|10766.88|10888.09|10768.09|10886.19|10766.19|10
1652198870000|2022-05-10 16:07:50|10888.74|10768.74|10884.94|10764.94|10888.74|10768.74|10884.41|10764.41|10
1652198880000|2022-05-10 16:08:00|10885.59|10765.59|10886.05|10766.05|10886.05|10766.05|10884.9|10764.9|10
1652198890000|2022-05-10 16:08:10|10886.32|10766.32|10882.39|10762.39|10886.32|10766.32|10882.39|10762.39|10
1652198900000|2022-05-10 16:08:20|10882.95|10762.95|10879.05|10759.05|10882.95|10762.95|10879.05|10759.05|10
1652198910000|2022-05-10 16:08:30|10878.5|10758.5|10876.11|10756.11|10878.5|10758.5|10875.96|10755.96|10
1652198920000|2022-05-10 16:08:40|10877.19|10757.19|10875.8|10755.8|10877.19|10757.19|10875.78|10755.78|10
1652198930000|2022-05-10 16:08:50|10875.52|10755.52|10869.56|10749.56|10875.83|10755.83|10869.56|10749.56|10
1652198940000|2022-05-10 16:09:00|10868.98|10748.98|10861.92|10741.92|10868.98|10748.98|10860.62|10740.62|10
1652198950000|2022-05-10 16:09:10|10861.55|10741.55|10853.53|10733.53|10861.55|10741.55|10853.53|10733.53|10
1652198960000|2022-05-10 16:09:20|10855.28|10735.28|10847.98|10727.98|10855.28|10735.28|10847.98|10727.98|10
1652198970000|2022-05-10 16:09:30|10847.64|10727.64|10843.62|10723.62|10847.64|10727.64|10843.07|10723.07|10
1652198980000|2022-05-10 16:09:40|10842.49|10722.49|10833.41|10713.41|10842.49|10722.49|10833.41|10713.41|10
1652198990000|2022-05-10 16:09:50|10831.69|10711.69|10825.85|10705.85|10832.38|10712.38|10825.85|10705.85|10
1652199000000|2022-05-10 16:10:00|10825.77|10705.77|10822.02|10702.02|10825.77|10705.77|10820.61|10700.61|10
1652199010000|2022-05-10 16:10:10|10822.18|10702.18|10821.01|10701.01|10822.18|10702.18|10820.55|10700.55|10
1652199020000|2022-05-10 16:10:20|10821.32|10701.32|10816.43|10696.43|10821.32|10701.32|10816.43|10696.43|10
1652199030000|2022-05-10 16:10:30|10816.88|10696.88|10810.43|10690.43|10816.88|10696.88|10810.43|10690.43|10
1652199040000|2022-05-10 16:10:40|10809.78|10689.78|10805.75|10685.75|10810.44|10690.44|10805.75|10685.75|9
1652199050000|2022-05-10 16:10:50|10806.88|10686.88|10796.54|10676.54|10806.88|10686.88|10796.54|10676.54|10
1652199060000|2022-05-10 16:11:00|10796.27|10676.27|10788.43|10668.43|10796.27|10676.27|10788.43|10668.43|10
1652199070000|2022-05-10 16:11:10|10787.92|10667.92|10790.63|10670.63|10790.63|10670.63|10787.92|10667.92|10
1652199080000|2022-05-10 16:11:20|10790.93|10670.93|10791.51|10671.51|10792.78|10672.78|10790.93|10670.93|10
1652199090000|2022-05-10 16:11:30|10792.49|10672.49|10791.72|10671.72|10792.6|10672.6|10791.7|10671.7|10
1652199100000|2022-05-10 16:11:40|10790.94|10670.94|10796.78|10676.78|10798.81|10678.81|10790.5|10670.5|10
1652199110000|2022-05-10 16:11:50|10801.26|10681.26|10801.94|10681.94|10801.94|10681.94|10797.98|10677.98|10
1652199120000|2022-05-10 16:12:00|10799.94|10679.94|10821.33|10701.33|10821.33|10701.33|10799.94|10679.94|10
1652199130000|2022-05-10 16:12:10|10825.85|10705.85|10831.79|10711.79|10831.95|10711.95|10825.85|10705.85|10
1652199140000|2022-05-10 16:12:20|10831.81|10711.81|10830.9|10710.9|10832.14|10712.14|10830.41|10710.41|10
1652199150000|2022-05-10 16:12:30|10830.77|10710.77|10824.96|10704.96|10830.77|10710.77|10824.96|10704.96|10
1652199160000|2022-05-10 16:12:40|10824.37|10704.37|10822.07|10702.07|10824.37|10704.37|10821.56|10701.56|10
1652199170000|2022-05-10 16:12:50|10821.48|10701.48|10820.04|10700.04|10821.48|10701.48|10818.91|10698.91|10
1652199180000|2022-05-10 16:13:00|10820.49|10700.49|10833.73|10713.73|10833.73|10713.73|10820.49|10700.49|10
1652199190000|2022-05-10 16:13:10|10836.85|10716.85|10854.06|10734.06|10854.06|10734.06|10836.85|10716.85|10
1652199200000|2022-05-10 16:13:20|10854.31|10734.31|10856.94|10736.94|10856.94|10736.94|10853.74|10733.74|10
1652199210000|2022-05-10 16:13:30|10857.15|10737.15|10856.79|10736.79|10857.46|10737.46|10855.89|10735.89|10
1652199220000|2022-05-10 16:13:40|10856.5|10736.5|10857.31|10737.31|10857.49|10737.49|10856.18|10736.18|10
1652199230000|2022-05-10 16:13:50|10857.26|10737.26|10863.06|10743.06|10863.06|10743.06|10856.87|10736.87|10
1652199240000|2022-05-10 16:14:00|10861.37|10741.37|10867.48|10747.48|10867.48|10747.48|10861.37|10741.37|10
1652199250000|2022-05-10 16:14:10|10867.32|10747.32|10866.92|10746.92|10869.76|10749.76|10866.92|10746.92|10
1652199260000|2022-05-10 16:14:20|10866.75|10746.75|10869.3|10749.3|10869.91|10749.91|10866.75|10746.75|10
1652199270000|2022-05-10 16:14:30|10869.18|10749.18|10870.22|10750.22|10870.22|10750.22|10868.74|10748.74|10
1652199280000|2022-05-10 16:14:40|10870.07|10750.07|10869.53|10749.53|10870.07|10750.07|10869.49|10749.49|10
1652199290000|2022-05-10 16:14:50|10867.31|10747.31|10864.61|10744.61|10867.34|10747.34|10864.2|10744.2|10
1652199300000|2022-05-10 16:15:00|10865.4|10745.4|10864.29|10744.29|10866|10746|10863.73|10743.73|10
1652199310000|2022-05-10 16:15:10|10863.91|10743.91|10867.29|10747.29|10867.4|10747.4|10863.76|10743.76|10
1652199320000|2022-05-10 16:15:20|10868.29|10748.29|10871.75|10751.75|10871.75|10751.75|10868.29|10748.29|10
1652199330000|2022-05-10 16:15:30|10872.36|10752.36|10874.15|10754.15|10874.15|10754.15|10872.36|10752.36|10
1652199340000|2022-05-10 16:15:40|10873.71|10753.71|10880.5|10760.5|10880.7|10760.7|10873.71|10753.71|10
1652199350000|2022-05-10 16:15:50|10880.35|10760.35|10885.44|10765.44|10885.72|10765.72|10880.1|10760.1|10
1652199360000|2022-05-10 16:16:00|10885.47|10765.47|10898.14|10778.14|10898.14|10778.14|10885.47|10765.47|10
1652199370000|2022-05-10 16:16:10|10898.61|10778.61|10896|10776|10899.75|10779.75|10896|10776|10
1652199380000|2022-05-10 16:16:20|10895.93|10775.93|10887.52|10767.52|10895.93|10775.93|10887.52|10767.52|10
1652199390000|2022-05-10 16:16:30|10887.9|10767.9|10883.35|10763.35|10887.9|10767.9|10883.35|10763.35|10
1652199400000|2022-05-10 16:16:40|10883|10763|10880.76|10760.76|10883.18|10763.18|10880.76|10760.76|10
1652199410000|2022-05-10 16:16:50|10881.57|10761.57|10881.56|10761.56|10884.18|10764.18|10880.29|10760.29|9
1652199420000|2022-05-10 16:17:00|10881.31|10761.31|10872.19|10752.19|10881.31|10761.31|10872.19|10752.19|10
1652199430000|2022-05-10 16:17:10|10871.17|10751.17|10869.3|10749.3|10871.17|10751.17|10869.16|10749.16|10
1652199440000|2022-05-10 16:17:20|10869.74|10749.74|10869.26|10749.26|10869.74|10749.74|10868.12|10748.12|10
1652199450000|2022-05-10 16:17:30|10870.1|10750.1|10872.81|10752.81|10872.81|10752.81|10869.05|10749.05|10
1652199460000|2022-05-10 16:17:40|10873.19|10753.19|10878.82|10758.82|10878.87|10758.87|10873.19|10753.19|10
1652199470000|2022-05-10 16:17:50|10877.65|10757.65|10874.13|10754.13|10877.65|10757.65|10874.13|10754.13|9
1652199480000|2022-05-10 16:18:00|10873.99|10753.99|10864.9|10744.9|10874.05|10754.05|10864.9|10744.9|10
1652199490000|2022-05-10 16:18:10|10862.32|10742.32|10858.5|10738.5|10862.32|10742.32|10858.5|10738.5|9
1652199500000|2022-05-10 16:18:20|10857.8|10737.8|10852.14|10732.14|10857.8|10737.8|10852.14|10732.14|10
1652199510000|2022-05-10 16:18:30|10851.82|10731.82|10847.49|10727.49|10851.82|10731.82|10847.49|10727.49|10
1652199520000|2022-05-10 16:18:40|10848.7|10728.7|10843.7|10723.7|10848.7|10728.7|10843.7|10723.7|10
1652199530000|2022-05-10 16:18:50|10843.76|10723.76|10842.52|10722.52|10843.79|10723.79|10842.03|10722.03|9
1652199540000|2022-05-10 16:19:00|10842.09|10722.09|10844.72|10724.72|10844.72|10724.72|10842.09|10722.09|9
1652199550000|2022-05-10 16:19:10|10845.62|10725.62|10845.61|10725.61|10846.15|10726.15|10845.12|10725.12|10
1652199560000|2022-05-10 16:19:20|10845.37|10725.37|10842.11|10722.11|10845.37|10725.37|10841.62|10721.62|10
1652199570000|2022-05-10 16:19:30|10842.42|10722.42|10842.92|10722.92|10843.56|10723.56|10840.91|10720.91|10
1652199580000|2022-05-10 16:19:40|10844.36|10724.36|10840.8|10720.8|10844.36|10724.36|10840.46|10720.46|10
1652199590000|2022-05-10 16:19:50|10840.66|10720.66|10835.89|10715.89|10840.66|10720.66|10835.89|10715.89|10
1652199600000|2022-05-10 16:20:00|10835.73|10715.73|10832.82|10712.82|10835.73|10715.73|10832.82|10712.82|10
1652199610000|2022-05-10 16:20:10|10832.39|10712.39|10831.29|10711.29|10832.86|10712.86|10830.34|10710.34|10
1652199620000|2022-05-10 16:20:20|10830.41|10710.41|10831.32|10711.32|10831.94|10711.94|10830.41|10710.41|10
1652199630000|2022-05-10 16:20:30|10831.71|10711.71|10833.02|10713.02|10833.31|10713.31|10831.28|10711.28|10
1652199640000|2022-05-10 16:20:40|10833.13|10713.13|10835.27|10715.27|10835.36|10715.36|10833.1|10713.1|10
1652199650000|2022-05-10 16:20:50|10835.66|10715.66|10836.52|10716.52|10838.09|10718.09|10835.66|10715.66|10
1652199660000|2022-05-10 16:21:00|10836.93|10716.93|10836.92|10716.92|10837.3|10717.3|10836.37|10716.37|9
1652199670000|2022-05-10 16:21:10|10835.89|10715.89|10832.26|10712.26|10835.89|10715.89|10832.26|10712.26|10
1652199680000|2022-05-10 16:21:20|10831.61|10711.61|10830.11|10710.11|10832.35|10712.35|10830.11|10710.11|10
1652199690000|2022-05-10 16:21:30|10827.25|10707.25|10824.51|10704.51|10827.25|10707.25|10823.96|10703.96|10
1652199700000|2022-05-10 16:21:40|10824.6|10704.6|10824.18|10704.18|10824.6|10704.6|10823.03|10703.03|10
1652199710000|2022-05-10 16:21:50|10824.68|10704.68|10823.6|10703.6|10824.68|10704.68|10823.06|10703.06|10
1652199720000|2022-05-10 16:22:00|10823.51|10703.51|10821.48|10701.48|10823.89|10703.89|10821.48|10701.48|10
1652199730000|2022-05-10 16:22:10|10821.45|10701.45|10818.46|10698.46|10821.45|10701.45|10817.66|10697.66|10
1652199740000|2022-05-10 16:22:20|10818.29|10698.29|10812.86|10692.86|10818.29|10698.29|10812.86|10692.86|10
1652199750000|2022-05-10 16:22:30|10813.14|10693.14|10817.23|10697.23|10817.23|10697.23|10813.14|10693.14|10
1652199760000|2022-05-10 16:22:40|10817.45|10697.45|10816.17|10696.17|10818.12|10698.12|10815.42|10695.42|10
1652199770000|2022-05-10 16:22:50|10815.16|10695.16|10811.92|10691.92|10815.37|10695.37|10811.92|10691.92|10
1652199780000|2022-05-10 16:23:00|10810.43|10690.43|10811.03|10691.03|10811.09|10691.09|10810.22|10690.22|10
1652199790000|2022-05-10 16:23:10|10811.43|10691.43|10826.45|10706.45|10826.45|10706.45|10811.43|10691.43|9
1652199800000|2022-05-10 16:23:20|10826.65|10706.65|10829.01|10709.01|10829.01|10709.01|10826.35|10706.35|10
1652199810000|2022-05-10 16:23:30|10828.7|10708.7|10824.02|10704.02|10829.21|10709.21|10824.02|10704.02|10
1652199820000|2022-05-10 16:23:40|10825.63|10705.63|10823.89|10703.89|10825.63|10705.63|10822.14|10702.14|10
1652199830000|2022-05-10 16:23:50|10823.74|10703.74|10826.7|10706.7|10826.7|10706.7|10822.74|10702.74|10
1652199840000|2022-05-10 16:24:00|10825.79|10705.79|10828.44|10708.44|10828.44|10708.44|10825.78|10705.78|10
1652199850000|2022-05-10 16:24:10|10829.11|10709.11|10831.12|10711.12|10831.43|10711.43|10828.49|10708.49|10
1652199860000|2022-05-10 16:24:20|10832.15|10712.15|10827.22|10707.22|10832.58|10712.58|10827.18|10707.18|10
1652199870000|2022-05-10 16:24:30|10824.43|10704.43|10818.55|10698.55|10824.43|10704.43|10818.55|10698.55|10
1652199880000|2022-05-10 16:24:40|10818.72|10698.72|10818.49|10698.49|10819.28|10699.28|10818.49|10698.49|10
1652199890000|2022-05-10 16:24:50|10818.8|10698.8|10816.24|10696.24|10818.8|10698.8|10816.24|10696.24|9
1652199900000|2022-05-10 16:25:00|10816.71|10696.71|10817.8|10697.8|10817.8|10697.8|10816.32|10696.32|10
1652199910000|2022-05-10 16:25:10|10816.91|10696.91|10815.86|10695.86|10817.61|10697.61|10815.53|10695.53|10
1652199920000|2022-05-10 16:25:20|10816.55|10696.55|10820.19|10700.19|10820.19|10700.19|10815.3|10695.3|10
1652199930000|2022-05-10 16:25:30|10820.3|10700.3|10823.65|10703.65|10823.65|10703.65|10819.89|10699.89|10
1652199940000|2022-05-10 16:25:40|10824.51|10704.51|10829.96|10709.96|10829.96|10709.96|10824.51|10704.51|10
1652199950000|2022-05-10 16:25:50|10830.12|10710.12|10835.39|10715.39|10835.39|10715.39|10830.12|10710.12|10
1652199960000|2022-05-10 16:26:00|10835.74|10715.74|10839.32|10719.32|10839.32|10719.32|10835.74|10715.74|10
1652199970000|2022-05-10 16:26:10|10839.89|10719.89|10837.67|10717.67|10839.89|10719.89|10837.67|10717.67|10
1652199980000|2022-05-10 16:26:20|10836.41|10716.41|10832.03|10712.03|10836.41|10716.41|10832.03|10712.03|10
1652199990000|2022-05-10 16:26:30|10831.83|10711.83|10827.33|10707.33|10831.83|10711.83|10827.33|10707.33|10
1652200000000|2022-05-10 16:26:40|10827.08|10707.08|10826.57|10706.57|10827.14|10707.14|10826.28|10706.28|10
1652200010000|2022-05-10 16:26:50|10825.92|10705.92|10825.98|10705.98|10826.89|10706.89|10825.8|10705.8|10
1652200020000|2022-05-10 16:27:00|10825.78|10705.78|10830.43|10710.43|10830.43|10710.43|10825.77|10705.77|10
1652200030000|2022-05-10 16:27:10|10830.47|10710.47|10832.04|10712.04|10832.79|10712.79|10830.47|10710.47|9
1652200040000|2022-05-10 16:27:20|10832.49|10712.49|10832.52|10712.52|10833.36|10713.36|10832.24|10712.24|10
1652200050000|2022-05-10 16:27:30|10832.51|10712.51|10832.85|10712.85|10832.85|10712.85|10832.11|10712.11|10
1652200060000|2022-05-10 16:27:40|10832.94|10712.94|10834.12|10714.12|10834.12|10714.12|10832.94|10712.94|10
1652200070000|2022-05-10 16:27:50|10834.46|10714.46|10836.55|10716.55|10836.55|10716.55|10834.46|10714.46|10
1652200080000|2022-05-10 16:28:00|10837.13|10717.13|10839.75|10719.75|10839.75|10719.75|10837.13|10717.13|10
1652200090000|2022-05-10 16:28:10|10839.74|10719.74|10836.45|10716.45|10839.94|10719.94|10836.45|10716.45|10
1652200100000|2022-05-10 16:28:20|10835.8|10715.8|10836.14|10716.14|10837.09|10717.09|10834.92|10714.92|10
1652200110000|2022-05-10 16:28:30|10836.23|10716.23|10832.64|10712.64|10836.23|10716.23|10832.64|10712.64|10
1652200120000|2022-05-10 16:28:40|10833.58|10713.58|10827.82|10707.82|10833.58|10713.58|10827.82|10707.82|10
1652200130000|2022-05-10 16:28:50|10827.69|10707.69|10826.09|10706.09|10827.95|10707.95|10825.76|10705.76|10
1652200140000|2022-05-10 16:29:00|10825.87|10705.87|10824.9|10704.9|10825.87|10705.87|10824.9|10704.9|10
1652200150000|2022-05-10 16:29:10|10824.7|10704.7|10825.72|10705.72|10826.47|10706.47|10824.7|10704.7|10
1652200160000|2022-05-10 16:29:20|10826.31|10706.31|10824.81|10704.81|10826.31|10706.31|10824.34|10704.34|10
1652200170000|2022-05-10 16:29:30|10824.57|10704.57|10822.21|10702.21|10824.57|10704.57|10822.21|10702.21|10
1652200180000|2022-05-10 16:29:40|10822.3|10702.3|10822.51|10702.51|10822.83|10702.83|10821.68|10701.68|10
1652200190000|2022-05-10 16:29:50|10821.47|10701.47|10819.84|10699.84|10822.38|10702.38|10819.84|10699.84|10
1652200200000|2022-05-10 16:30:00|10819.46|10699.46|10815.42|10695.42|10820.39|10700.39|10815.42|10695.42|10
1652200210000|2022-05-10 16:30:10|10814.93|10694.93|10814.76|10694.76|10816.38|10696.38|10812.64|10692.64|10
1652200220000|2022-05-10 16:30:20|10815.17|10695.17|10819.2|10699.2|10819.2|10699.2|10815.17|10695.17|10
1652200230000|2022-05-10 16:30:30|10816.84|10696.84|10811.07|10691.07|10818.88|10698.88|10811.07|10691.07|10
1652200240000|2022-05-10 16:30:40|10811.02|10691.02|10808.06|10688.06|10811.21|10691.21|10808.06|10688.06|10
1652200250000|2022-05-10 16:30:50|10807.92|10687.92|10800.62|10680.62|10807.92|10687.92|10800.62|10680.62|10
1652200260000|2022-05-10 16:31:00|10800.07|10680.07|10787.8|10667.8|10800.07|10680.07|10787.8|10667.8|10
1652200270000|2022-05-10 16:31:10|10785.37|10665.37|10775.72|10655.72|10785.37|10665.37|10775.72|10655.72|10
1652200280000|2022-05-10 16:31:20|10773.75|10653.75|10771.79|10651.79|10773.75|10653.75|10770.92|10650.92|10
1652200290000|2022-05-10 16:31:30|10771.92|10651.92|10767.07|10647.07|10771.96|10651.96|10767.07|10647.07|10
1652200300000|2022-05-10 16:31:40|10768.32|10648.32|10751.25|10631.25|10768.32|10648.32|10751.25|10631.25|10
1652200310000|2022-05-10 16:31:50|10751.3|10631.3|10751.43|10631.43|10752.17|10632.17|10750.62|10630.62|10
1652200320000|2022-05-10 16:32:00|10751.59|10631.59|10747.51|10627.51|10751.59|10631.59|10745.96|10625.96|10
1652200330000|2022-05-10 16:32:10|10747.07|10627.07|10742.63|10622.63|10747.13|10627.13|10742.63|10622.63|9
1652200340000|2022-05-10 16:32:20|10742.67|10622.67|10744.75|10624.75|10744.75|10624.75|10742.67|10622.67|10
1652200350000|2022-05-10 16:32:30|10744.64|10624.64|10741.62|10621.62|10744.64|10624.64|10740.94|10620.94|10
1652200360000|2022-05-10 16:32:40|10742.17|10622.17|10744.64|10624.64|10744.64|10624.64|10741.77|10621.77|10
1652200370000|2022-05-10 16:32:50|10745.01|10625.01|10745.05|10625.05|10745.59|10625.59|10745.01|10625.01|10
1652200380000|2022-05-10 16:33:00|10744.09|10624.09|10743.9|10623.9|10744.29|10624.29|10743.57|10623.57|10
1652200390000|2022-05-10 16:33:10|10742.61|10622.61|10735.43|10615.43|10742.61|10622.61|10734.76|10614.76|10
1652200400000|2022-05-10 16:33:20|10734.29|10614.29|10733.11|10613.11|10734.61|10614.61|10732.67|10612.67|10
1652200410000|2022-05-10 16:33:30|10732.6|10612.6|10725.11|10605.11|10732.6|10612.6|10725.11|10605.11|10
1652200420000|2022-05-10 16:33:40|10724.66|10604.66|10721.5|10601.5|10724.73|10604.73|10721.5|10601.5|10
1652200430000|2022-05-10 16:33:50|10720.31|10600.31|10718.74|10598.74|10720.45|10600.45|10718.74|10598.74|10
1652200440000|2022-05-10 16:34:00|10718.59|10598.59|10720.93|10600.93|10720.93|10600.93|10718.59|10598.59|9
1652200450000|2022-05-10 16:34:10|10720.28|10600.28|10725.03|10605.03|10725.03|10605.03|10720.09|10600.09|10
1652200460000|2022-05-10 16:34:20|10725.48|10605.48|10727.14|10607.14|10727.14|10607.14|10725.48|10605.48|10
1652200470000|2022-05-10 16:34:30|10727.31|10607.31|10724.82|10604.82|10727.31|10607.31|10724.82|10604.82|10
1652200480000|2022-05-10 16:34:40|10724.61|10604.61|10724.82|10604.82|10724.82|10604.82|10723.5|10603.5|10
1652200490000|2022-05-10 16:34:50|10725.34|10605.34|10727.45|10607.45|10727.78|10607.78|10725.34|10605.34|10
1652200500000|2022-05-10 16:35:00|10728.02|10608.02|10727.47|10607.47|10728.33|10608.33|10727.35|10607.35|10
1652200510000|2022-05-10 16:35:10|10728.19|10608.19|10735.72|10615.72|10735.72|10615.72|10728.19|10608.19|10
1652200520000|2022-05-10 16:35:20|10736.54|10616.54|10743.01|10623.01|10743.01|10623.01|10736.54|10616.54|10
1652200530000|2022-05-10 16:35:30|10743.95|10623.95|10747.41|10627.41|10748.23|10628.23|10743.95|10623.95|10
1652200540000|2022-05-10 16:35:40|10749.18|10629.18|10748.09|10628.09|10750.5|10630.5|10747.74|10627.74|10
1652200550000|2022-05-10 16:35:50|10746.9|10626.9|10747.78|10627.78|10748.3|10628.3|10746.9|10626.9|10
1652200560000|2022-05-10 16:36:00|10747.4|10627.4|10744.27|10624.27|10747.88|10627.88|10744.27|10624.27|10
1652200570000|2022-05-10 16:36:10|10743.88|10623.88|10745.12|10625.12|10745.12|10625.12|10742.82|10622.82|10
1652200580000|2022-05-10 16:36:20|10745.45|10625.45|10750.01|10630.01|10750.01|10630.01|10745.02|10625.02|10
1652200590000|2022-05-10 16:36:30|10751.13|10631.13|10757.98|10637.98|10757.98|10637.98|10751.13|10631.13|9
1652200600000|2022-05-10 16:36:40|10757.27|10637.27|10758.01|10638.01|10760.11|10640.11|10757.27|10637.27|10
1652200610000|2022-05-10 16:36:50|10758.06|10638.06|10762.17|10642.17|10762.26|10642.26|10758.06|10638.06|10
1652200620000|2022-05-10 16:37:00|10762.11|10642.11|10766.25|10646.25|10766.34|10646.34|10762.11|10642.11|10
1652200630000|2022-05-10 16:37:10|10766.82|10646.82|10769.44|10649.44|10769.44|10649.44|10766.82|10646.82|10
1652200640000|2022-05-10 16:37:20|10769.41|10649.41|10769.63|10649.63|10770|10650|10769.07|10649.07|10
1652200650000|2022-05-10 16:37:30|10769.82|10649.82|10771.94|10651.94|10772.06|10652.06|10769.67|10649.67|9
1652200660000|2022-05-10 16:37:40|10770.2|10650.2|10769.22|10649.22|10772.28|10652.28|10769.22|10649.22|10
1652200670000|2022-05-10 16:37:50|10770.14|10650.14|10772.08|10652.08|10772.08|10652.08|10769.77|10649.77|10
1652200680000|2022-05-10 16:38:00|10772.51|10652.51|10771.23|10651.23|10772.8|10652.8|10771.23|10651.23|10
1652200690000|2022-05-10 16:38:10|10771.94|10651.94|10770.07|10650.07|10771.94|10651.94|10769.89|10649.89|10
1652200700000|2022-05-10 16:38:20|10769.14|10649.14|10769.28|10649.28|10770.04|10650.04|10768.24|10648.24|9
1652200710000|2022-05-10 16:38:30|10768.93|10648.93|10769.43|10649.43|10769.66|10649.66|10768.59|10648.59|10
1652200720000|2022-05-10 16:38:40|10769.61|10649.61|10769.2|10649.2|10769.62|10649.62|10768.22|10648.22|10
1652200730000|2022-05-10 16:38:50|10769.46|10649.46|10769.73|10649.73|10771.3|10651.3|10769.46|10649.46|10
1652200740000|2022-05-10 16:39:00|10769.56|10649.56|10763.63|10643.63|10769.56|10649.56|10763.63|10643.63|10
1652200750000|2022-05-10 16:39:10|10763.75|10643.75|10757.16|10637.16|10763.75|10643.75|10757.16|10637.16|10
1652200760000|2022-05-10 16:39:20|10756.44|10636.44|10750.05|10630.05|10756.44|10636.44|10750|10630|10
1652200770000|2022-05-10 16:39:30|10749.73|10629.73|10753.18|10633.18|10753.18|10633.18|10749.73|10629.73|10
1652200780000|2022-05-10 16:39:40|10753.36|10633.36|10750.45|10630.45|10753.69|10633.69|10750.45|10630.45|10
1652200790000|2022-05-10 16:39:50|10750.16|10630.16|10747.34|10627.34|10750.66|10630.66|10747.21|10627.21|10
1652200800000|2022-05-10 16:40:00|10746.82|10626.82|10744.5|10624.5|10746.82|10626.82|10743.93|10623.93|10
1652200810000|2022-05-10 16:40:10|10744.48|10624.48|10748.47|10628.47|10748.47|10628.47|10744.03|10624.03|10
1652200820000|2022-05-10 16:40:20|10748.96|10628.96|10760.01|10640.01|10760.01|10640.01|10748.96|10628.96|10
1652200830000|2022-05-10 16:40:30|10760.49|10640.49|10767.63|10647.63|10767.63|10647.63|10760.49|10640.49|10
1652200840000|2022-05-10 16:40:40|10767.57|10647.57|10768.87|10648.87|10768.87|10648.87|10766.62|10646.62|10
1652200850000|2022-05-10 16:40:50|10768.77|10648.77|10771.53|10651.53|10772.83|10652.83|10768.77|10648.77|10
1652200860000|2022-05-10 16:41:00|10773.13|10653.13|10776.07|10656.07|10776.07|10656.07|10771.74|10651.74|10
1652200870000|2022-05-10 16:41:10|10776.76|10656.76|10781.52|10661.52|10781.52|10661.52|10776.76|10656.76|10
1652200880000|2022-05-10 16:41:20|10782.1|10662.1|10784.72|10664.72|10784.72|10664.72|10782.01|10662.01|10
1652200890000|2022-05-10 16:41:30|10784.37|10664.37|10785.7|10665.7|10785.7|10665.7|10784.2|10664.2|10
1652200900000|2022-05-10 16:41:40|10784.86|10664.86|10783.44|10663.44|10784.86|10664.86|10783.44|10663.44|10
1652200910000|2022-05-10 16:41:50|10782.92|10662.92|10783.71|10663.71|10784.12|10664.12|10782.84|10662.84|10
1652200920000|2022-05-10 16:42:00|10784.54|10664.54|10786.74|10666.74|10788.41|10668.41|10784.37|10664.37|10
1652200930000|2022-05-10 16:42:10|10786.57|10666.57|10782.95|10662.95|10787.59|10667.59|10782.95|10662.95|10
1652200940000|2022-05-10 16:42:20|10783.61|10663.61|10786.29|10666.29|10786.29|10666.29|10782.22|10662.22|10
1652200950000|2022-05-10 16:42:30|10786.37|10666.37|10785.48|10665.48|10786.37|10666.37|10784.99|10664.99|10
1652200960000|2022-05-10 16:42:40|10785.65|10665.65|10786.52|10666.52|10788.08|10668.08|10785.6|10665.6|10
1652200970000|2022-05-10 16:42:50|10790.08|10670.08|10786.03|10666.03|10790.08|10670.08|10786|10666|10
1652200980000|2022-05-10 16:43:00|10786.09|10666.09|10784.25|10664.25|10786.09|10666.09|10784.25|10664.25|10
1652200990000|2022-05-10 16:43:10|10784.37|10664.37|10780.15|10660.15|10784.37|10664.37|10780.15|10660.15|10
1652201000000|2022-05-10 16:43:20|10780.22|10660.22|10776.41|10656.41|10780.22|10660.22|10776.29|10656.29|10
1652201010000|2022-05-10 16:43:30|10776.05|10656.05|10774.46|10654.46|10776.05|10656.05|10773.52|10653.52|10
1652201020000|2022-05-10 16:43:40|10774.58|10654.58|10776.24|10656.24|10776.25|10656.25|10774.51|10654.51|10
1652201030000|2022-05-10 16:43:50|10776.54|10656.54|10779.57|10659.57|10779.57|10659.57|10776.54|10656.54|10
1652201040000|2022-05-10 16:44:00|10779.97|10659.97|10781.42|10661.42|10781.55|10661.55|10779.97|10659.97|10
1652201050000|2022-05-10 16:44:10|10781.46|10661.46|10782.76|10662.76|10783.21|10663.21|10781.41|10661.41|10
1652201060000|2022-05-10 16:44:20|10783.1|10663.1|10782.27|10662.27|10783.75|10663.75|10782.27|10662.27|10
1652201070000|2022-05-10 16:44:30|10782.65|10662.65|10782.14|10662.14|10783.31|10663.31|10781.92|10661.92|10
1652201080000|2022-05-10 16:44:40|10782.1|10662.1|10779.1|10659.1|10782.1|10662.1|10779.1|10659.1|10
1652201090000|2022-05-10 16:44:50|10778.92|10658.92|10778.4|10658.4|10778.92|10658.92|10777.19|10657.19|10
1652201100000|2022-05-10 16:45:00|10778.25|10658.25|10783.77|10663.77|10783.77|10663.77|10778.08|10658.08|10
1652201110000|2022-05-10 16:45:10|10784.64|10664.64|10787.72|10667.72|10787.72|10667.72|10784.64|10664.64|9
1652201120000|2022-05-10 16:45:20|10787.79|10667.79|10795.36|10675.36|10795.36|10675.36|10787.79|10667.79|10
1652201130000|2022-05-10 16:45:30|10797.04|10677.04|10805.1|10685.1|10806.22|10686.22|10797.04|10677.04|10
1652201140000|2022-05-10 16:45:40|10804.63|10684.63|10805.04|10685.04|10805.13|10685.13|10803.86|10683.86|9
1652201150000|2022-05-10 16:45:50|10805.96|10685.96|10809.23|10689.23|10809.23|10689.23|10805.96|10685.96|10
1652201160000|2022-05-10 16:46:00|10811.28|10691.28|10821.29|10701.29|10821.29|10701.29|10811.28|10691.28|10
1652201170000|2022-05-10 16:46:10|10821.62|10701.62|10833.65|10713.65|10833.65|10713.65|10821.62|10701.62|10
1652201180000|2022-05-10 16:46:20|10835.29|10715.29|10841.42|10721.42|10841.8|10721.8|10835.29|10715.29|10
1652201190000|2022-05-10 16:46:30|10841.74|10721.74|10842.17|10722.17|10842.85|10722.85|10841.45|10721.45|10
1652201200000|2022-05-10 16:46:40|10842.39|10722.39|10842.19|10722.19|10842.54|10722.54|10840.97|10720.97|10
1652201210000|2022-05-10 16:46:50|10842.38|10722.38|10839.48|10719.48|10842.5|10722.5|10839.31|10719.31|10
1652201220000|2022-05-10 16:47:00|10839.41|10719.41|10836.02|10716.02|10839.41|10719.41|10836|10716|10
1652201230000|2022-05-10 16:47:10|10835.02|10715.02|10832.67|10712.67|10835.63|10715.63|10832.67|10712.67|10
1652201240000|2022-05-10 16:47:20|10832.26|10712.26|10831.9|10711.9|10832.72|10712.72|10831.8|10711.8|10
1652201250000|2022-05-10 16:47:30|10832.67|10712.67|10831.36|10711.36|10832.84|10712.84|10831.36|10711.36|10
1652201260000|2022-05-10 16:47:40|10831.59|10711.59|10833.99|10713.99|10833.99|10713.99|10831.33|10711.33|10
1652201270000|2022-05-10 16:47:50|10833.67|10713.67|10836.57|10716.57|10836.57|10716.57|10833.67|10713.67|10
1652201280000|2022-05-10 16:48:00|10835.98|10715.98|10834.61|10714.61|10836.12|10716.12|10834.61|10714.61|10
1652201290000|2022-05-10 16:48:10|10835.48|10715.48|10829.38|10709.38|10835.62|10715.62|10829.38|10709.38|10
1652201300000|2022-05-10 16:48:20|10826.72|10706.72|10825.19|10705.19|10826.72|10706.72|10824.63|10704.63|10
1652201310000|2022-05-10 16:48:30|10825.76|10705.76|10831.1|10711.1|10831.1|10711.1|10825.76|10705.76|10
1652201320000|2022-05-10 16:48:40|10831.32|10711.32|10832.43|10712.43|10832.43|10712.43|10831.15|10711.15|10
1652201330000|2022-05-10 16:48:50|10832.62|10712.62|10841.41|10721.41|10843.38|10723.38|10832.62|10712.62|10
1652201340000|2022-05-10 16:49:00|10842.17|10722.17|10857.44|10737.44|10858.12|10738.12|10842.17|10722.17|10
1652201350000|2022-05-10 16:49:10|10858.75|10738.75|10861.64|10741.64|10861.81|10741.81|10858.75|10738.75|10
1652201360000|2022-05-10 16:49:20|10861.96|10741.96|10860.95|10740.95|10863|10743|10860.95|10740.95|10
1652201370000|2022-05-10 16:49:30|10860.67|10740.67|10858.96|10738.96|10860.67|10740.67|10858.96|10738.96|10
1652201380000|2022-05-10 16:49:40|10859.68|10739.68|10858.77|10738.77|10860.58|10740.58|10858.77|10738.77|10
1652201390000|2022-05-10 16:49:50|10858.73|10738.73|10854.81|10734.81|10859.48|10739.48|10854.81|10734.81|10
1652201400000|2022-05-10 16:50:00|10854.19|10734.19|10849.46|10729.46|10854.19|10734.19|10849.2|10729.2|10
1652201410000|2022-05-10 16:50:10|10849.69|10729.69|10848.64|10728.64|10850.77|10730.77|10848.64|10728.64|10
1652201420000|2022-05-10 16:50:20|10848.72|10728.72|10847.45|10727.45|10848.72|10728.72|10847.35|10727.35|10
1652201430000|2022-05-10 16:50:30|10846.34|10726.34|10843.04|10723.04|10846.34|10726.34|10843.04|10723.04|10
1652201440000|2022-05-10 16:50:40|10842.85|10722.85|10837.39|10717.39|10842.85|10722.85|10837.39|10717.39|10
1652201450000|2022-05-10 16:50:50|10837.38|10717.38|10836.5|10716.5|10837.5|10717.5|10836.48|10716.48|10
1652201460000|2022-05-10 16:51:00|10836.22|10716.22|10833.19|10713.19|10836.22|10716.22|10833.19|10713.19|10
1652201470000|2022-05-10 16:51:10|10833.07|10713.07|10834|10714|10834.36|10714.36|10833.07|10713.07|10
1652201480000|2022-05-10 16:51:20|10834.15|10714.15|10831.89|10711.89|10834.15|10714.15|10831.89|10711.89|10
1652201490000|2022-05-10 16:51:30|10831.55|10711.55|10832.63|10712.63|10833.08|10713.08|10831.55|10711.55|10
1652201500000|2022-05-10 16:51:40|10832.88|10712.88|10827.87|10707.87|10832.88|10712.88|10827.87|10707.87|10
1652201510000|2022-05-10 16:51:50|10827.94|10707.94|10826.76|10706.76|10827.94|10707.94|10826.76|10706.76|10
1652201520000|2022-05-10 16:52:00|10826|10706|10821.15|10701.15|10826|10706|10821.15|10701.15|10
1652201530000|2022-05-10 16:52:10|10819.77|10699.77|10811.67|10691.67|10819.77|10699.77|10811.67|10691.67|10
1652201540000|2022-05-10 16:52:20|10810.97|10690.97|10806.85|10686.85|10810.97|10690.97|10805.12|10685.12|10
1652201550000|2022-05-10 16:52:30|10806.19|10686.19|10803.1|10683.1|10806.19|10686.19|10803.1|10683.1|10
1652201560000|2022-05-10 16:52:40|10803.42|10683.42|10799.24|10679.24|10803.43|10683.43|10799.11|10679.11|10
1652201570000|2022-05-10 16:52:50|10799.28|10679.28|10795.12|10675.12|10799.28|10679.28|10795.12|10675.12|10
1652201580000|2022-05-10 16:53:00|10795.14|10675.14|10795.77|10675.77|10795.77|10675.77|10794.65|10674.65|10
1652201590000|2022-05-10 16:53:10|10795.29|10675.29|10794.14|10674.14|10795.55|10675.55|10794.14|10674.14|10
1652201600000|2022-05-10 16:53:20|10793.25|10673.25|10792.4|10672.4|10793.35|10673.35|10792.21|10672.21|10
1652201610000|2022-05-10 16:53:30|10792.7|10672.7|10788.26|10668.26|10793.04|10673.04|10788.26|10668.26|10
1652201620000|2022-05-10 16:53:40|10784.33|10664.33|10780.47|10660.47|10785.21|10665.21|10780.47|10660.47|10
1652201630000|2022-05-10 16:53:50|10780.16|10660.16|10776.52|10656.52|10780.16|10660.16|10776.47|10656.47|10
1652201640000|2022-05-10 16:54:00|10776.72|10656.72|10778.14|10658.14|10778.14|10658.14|10775.89|10655.89|10
1652201650000|2022-05-10 16:54:10|10777.72|10657.72|10778.63|10658.63|10780.47|10660.47|10777.69|10657.69|9
1652201660000|2022-05-10 16:54:20|10779.92|10659.92|10784.27|10664.27|10784.27|10664.27|10779.47|10659.47|9
1652201670000|2022-05-10 16:54:30|10783.26|10663.26|10785.41|10665.41|10786.07|10666.07|10783.26|10663.26|10
1652201680000|2022-05-10 16:54:40|10785.22|10665.22|10785.96|10665.96|10786.66|10666.66|10785.05|10665.05|10
1652201690000|2022-05-10 16:54:50|10787.59|10667.59|10791.6|10671.6|10791.6|10671.6|10787.59|10667.59|10
1652201700000|2022-05-10 16:55:00|10791.75|10671.75|10792.89|10672.89|10793.11|10673.11|10791.54|10671.54|10
1652201710000|2022-05-10 16:55:10|10792.9|10672.9|10793.47|10673.47|10793.47|10673.47|10792.21|10672.21|10
1652201720000|2022-05-10 16:55:20|10794.98|10674.98|10800.33|10680.33|10800.33|10680.33|10794.98|10674.98|10
1652201730000|2022-05-10 16:55:30|10800.43|10680.43|10806.29|10686.29|10806.29|10686.29|10800.43|10680.43|10
1652201740000|2022-05-10 16:55:40|10807.39|10687.39|10809.95|10689.95|10810.53|10690.53|10807.13|10687.13|10
1652201750000|2022-05-10 16:55:50|10811.31|10691.31|10813.76|10693.76|10814.27|10694.27|10811.31|10691.31|10
1652201760000|2022-05-10 16:56:00|10815.68|10695.68|10816.57|10696.57|10817.34|10697.34|10815.68|10695.68|10
1652201770000|2022-05-10 16:56:10|10816.06|10696.06|10816.91|10696.91|10817.09|10697.09|10815.7|10695.7|10
1652201780000|2022-05-10 16:56:20|10816.58|10696.58|10815.74|10695.74|10817.46|10697.46|10815.74|10695.74|10
1652201790000|2022-05-10 16:56:30|10815.93|10695.93|10814.23|10694.23|10815.93|10695.93|10814.23|10694.23|9
1652201800000|2022-05-10 16:56:40|10813.46|10693.46|10812.04|10692.04|10814.68|10694.68|10812.04|10692.04|10
1652201810000|2022-05-10 16:56:50|10812.01|10692.01|10805.57|10685.57|10812.01|10692.01|10804.9|10684.9|10
1652201820000|2022-05-10 16:57:00|10804.67|10684.67|10801.18|10681.18|10804.67|10684.67|10800.67|10680.67|10
1652201830000|2022-05-10 16:57:10|10801.6|10681.6|10803.42|10683.42|10803.42|10683.42|10801.6|10681.6|10
1652201840000|2022-05-10 16:57:20|10802.75|10682.75|10804.91|10684.91|10805.08|10685.08|10802.75|10682.75|10
1652201850000|2022-05-10 16:57:30|10804.7|10684.7|10800.5|10680.5|10804.77|10684.77|10800.5|10680.5|10
1652201860000|2022-05-10 16:57:40|10799.83|10679.83|10800.87|10680.87|10800.88|10680.88|10799.81|10679.81|10
1652201870000|2022-05-10 16:57:50|10801.84|10681.84|10806.48|10686.48|10806.54|10686.54|10801.84|10681.84|9
1652201880000|2022-05-10 16:58:00|10806.73|10686.73|10807.21|10687.21|10807.47|10687.47|10806.68|10686.68|8
1652201890000|2022-05-10 16:58:10|10807.32|10687.32|10806.68|10686.68|10808.32|10688.32|10806.62|10686.62|10
1652201900000|2022-05-10 16:58:20|10806.97|10686.97|10803.72|10683.72|10806.97|10686.97|10803.72|10683.72|10
1652201910000|2022-05-10 16:58:30|10803.58|10683.58|10801.91|10681.91|10803.58|10683.58|10801.91|10681.91|10
1652201920000|2022-05-10 16:58:40|10801.66|10681.66|10801.21|10681.21|10801.92|10681.92|10800.69|10680.69|10
1652201930000|2022-05-10 16:58:50|10800.96|10680.96|10799.46|10679.46|10800.96|10680.96|10799.46|10679.46|10
1652201940000|2022-05-10 16:59:00|10799.08|10679.08|10799.22|10679.22|10799.56|10679.56|10799.08|10679.08|10
1652201950000|2022-05-10 16:59:10|10798.96|10678.96|10787.56|10667.56|10798.96|10678.96|10787.56|10667.56|10
1652201960000|2022-05-10 16:59:20|10786.95|10666.95|10788.61|10668.61|10788.61|10668.61|10786.85|10666.85|10
1652201970000|2022-05-10 16:59:30|10788.8|10668.8|10791.68|10671.68|10791.68|10671.68|10788.8|10668.8|10
1652201980000|2022-05-10 16:59:40|10792.26|10672.26|10801.66|10681.66|10801.66|10681.66|10792.26|10672.26|10
1652201990000|2022-05-10 16:59:50|10804.26|10684.26|10809.57|10689.57|10809.57|10689.57|10804.26|10684.26|10
1652202000000|2022-05-10 17:00:00|10810.27|10690.27|10809.65|10689.65|10810.6|10690.6|10809.65|10689.65|9
1652202010000|2022-05-10 17:00:10|10809.48|10689.48|10813.19|10693.19|10813.19|10693.19|10809.48|10689.48|10
1652202020000|2022-05-10 17:00:20|10814.07|10694.07|10816.35|10696.35|10816.35|10696.35|10813.99|10693.99|10
1652202030000|2022-05-10 17:00:30|10816.48|10696.48|10823.99|10703.99|10823.99|10703.99|10816.48|10696.48|10
1652202040000|2022-05-10 17:00:40|10824.79|10704.79|10832.36|10712.36|10832.75|10712.75|10824.79|10704.79|10
1652202050000|2022-05-10 17:00:50|10833.22|10713.22|10836.03|10716.03|10836.03|10716.03|10833.22|10713.22|10
1652202060000|2022-05-10 17:01:00|10836.02|10716.02|10836.19|10716.19|10836.59|10716.59|10835.75|10715.75|10
1652202070000|2022-05-10 17:01:10|10837.66|10717.66|10843.43|10723.43|10843.43|10723.43|10837.66|10717.66|10
1652202080000|2022-05-10 17:01:20|10846.45|10726.45|10852.45|10732.45|10853.27|10733.27|10846.45|10726.45|10
1652202090000|2022-05-10 17:01:30|10852.73|10732.73|10849.71|10729.71|10852.73|10732.73|10849.47|10729.47|10
1652202100000|2022-05-10 17:01:40|10849.89|10729.89|10848.49|10728.49|10849.99|10729.99|10848.49|10728.49|10
1652202110000|2022-05-10 17:01:50|10849.79|10729.79|10849.64|10729.64|10850.06|10730.06|10849.46|10729.46|10
1652202120000|2022-05-10 17:02:00|10848.92|10728.92|10847.89|10727.89|10849.69|10729.69|10847.89|10727.89|10
1652202130000|2022-05-10 17:02:10|10847.76|10727.76|10847.54|10727.54|10847.79|10727.79|10847.11|10727.11|9
1652202140000|2022-05-10 17:02:20|10848.23|10728.23|10851.76|10731.76|10852.05|10732.05|10848.23|10728.23|9
1652202150000|2022-05-10 17:02:30|10853.36|10733.36|10868.5|10748.5|10868.5|10748.5|10853.36|10733.36|10
1652202160000|2022-05-10 17:02:40|10868.65|10748.65|10869.75|10749.75|10870.82|10750.82|10868.65|10748.65|10
1652202170000|2022-05-10 17:02:50|10870.02|10750.02|10867.53|10747.53|10870.26|10750.26|10867.53|10747.53|10
1652202180000|2022-05-10 17:03:00|10866.98|10746.98|10866.43|10746.43|10867.68|10747.68|10866.43|10746.43|10
1652202190000|2022-05-10 17:03:10|10866.34|10746.34|10867.29|10747.29|10867.63|10747.63|10866.34|10746.34|10
1652202200000|2022-05-10 17:03:20|10867.82|10747.82|10868.63|10748.63|10869.22|10749.22|10867.82|10747.82|10
1652202210000|2022-05-10 17:03:30|10868.58|10748.58|10870.42|10750.42|10870.42|10750.42|10867.55|10747.55|10
1652202220000|2022-05-10 17:03:40|10871.17|10751.17|10875.66|10755.66|10875.66|10755.66|10871.17|10751.17|10
1652202230000|2022-05-10 17:03:50|10876.95|10756.95|10877.98|10757.98|10878.57|10758.57|10876.95|10756.95|9
1652202240000|2022-05-10 17:04:00|10877.9|10757.9|10881.22|10761.22|10881.22|10761.22|10877.9|10757.9|9
1652202250000|2022-05-10 17:04:10|10880.02|10760.02|10882.53|10762.53|10882.56|10762.56|10880.02|10760.02|10
1652202260000|2022-05-10 17:04:20|10882.37|10762.37|10881.79|10761.79|10883.39|10763.39|10881.07|10761.07|10
1652202270000|2022-05-10 17:04:30|10882.02|10762.02|10875.05|10755.05|10882.02|10762.02|10875.05|10755.05|10
1652202280000|2022-05-10 17:04:40|10872.87|10752.87|10869.25|10749.25|10873.61|10753.61|10869.17|10749.17|10
1652202290000|2022-05-10 17:04:50|10869.77|10749.77|10867.26|10747.26|10869.77|10749.77|10866.55|10746.55|10
1652202300000|2022-05-10 17:05:00|10866.29|10746.29|10867.84|10747.84|10868.22|10748.22|10866.1|10746.1|10
1652202310000|2022-05-10 17:05:10|10867.58|10747.58|10874.48|10754.48|10874.48|10754.48|10867.31|10747.31|10
1652202320000|2022-05-10 17:05:20|10874.94|10754.94|10878.51|10758.51|10880.02|10760.02|10874.94|10754.94|10
1652202330000|2022-05-10 17:05:30|10880.93|10760.93|10885.39|10765.39|10885.39|10765.39|10879.99|10759.99|10
1652202340000|2022-05-10 17:05:40|10885.74|10765.74|10887.82|10767.82|10887.82|10767.82|10885.62|10765.62|10
1652202350000|2022-05-10 17:05:50|10888.22|10768.22|10891.85|10771.85|10891.85|10771.85|10888.22|10768.22|10
1652202360000|2022-05-10 17:06:00|10890.92|10770.92|10892.76|10772.76|10893.34|10773.34|10890.92|10770.92|10
1652202370000|2022-05-10 17:06:10|10893.06|10773.06|10896.33|10776.33|10896.52|10776.52|10892.92|10772.92|10
1652202380000|2022-05-10 17:06:20|10896.5|10776.5|10892.31|10772.31|10896.5|10776.5|10892.31|10772.31|10
1652202390000|2022-05-10 17:06:30|10891.88|10771.88|10888.74|10768.74|10892.02|10772.02|10888.74|10768.74|10
1652202400000|2022-05-10 17:06:40|10888.61|10768.61|10889.34|10769.34|10891.22|10771.22|10888.61|10768.61|10
1652202410000|2022-05-10 17:06:50|10889.98|10769.98|10889.34|10769.34|10889.98|10769.98|10888.65|10768.65|10
1652202420000|2022-05-10 17:07:00|10888.51|10768.51|10889.84|10769.84|10890.13|10770.13|10888.46|10768.46|10
1652202430000|2022-05-10 17:07:10|10889.98|10769.98|10891.97|10771.97|10892.66|10772.66|10889.98|10769.98|10
1652202440000|2022-05-10 17:07:20|10892.6|10772.6|10893.52|10773.52|10893.52|10773.52|10892.54|10772.54|10
1652202450000|2022-05-10 17:07:30|10892.31|10772.31|10891.71|10771.71|10892.9|10772.9|10891.71|10771.71|10
1652202460000|2022-05-10 17:07:40|10892.44|10772.44|10892.98|10772.98|10892.98|10772.98|10892.19|10772.19|10
1652202470000|2022-05-10 17:07:50|10893.56|10773.56|10896.82|10776.82|10896.82|10776.82|10893.56|10773.56|10
1652202480000|2022-05-10 17:08:00|10896.6|10776.6|10896.62|10776.62|10898.2|10778.2|10896.6|10776.6|9
1652202490000|2022-05-10 17:08:10|10896.32|10776.32|10892.36|10772.36|10896.32|10776.32|10892.36|10772.36|10
1652202500000|2022-05-10 17:08:20|10892.11|10772.11|10888.98|10768.98|10892.11|10772.11|10888.98|10768.98|10
1652202510000|2022-05-10 17:08:30|10888.48|10768.48|10886|10766|10888.48|10768.48|10885.99|10765.99|10
1652202520000|2022-05-10 17:08:40|10885.98|10765.98|10884.24|10764.24|10885.98|10765.98|10883.85|10763.85|10
1652202530000|2022-05-10 17:08:50|10883.95|10763.95|10884.19|10764.19|10884.32|10764.32|10882.9|10762.9|10
1652202540000|2022-05-10 17:09:00|10883.67|10763.67|10885.45|10765.45|10886.16|10766.16|10883.67|10763.67|10
1652202550000|2022-05-10 17:09:10|10884.44|10764.44|10882.72|10762.72|10884.44|10764.44|10882.72|10762.72|10
1652202560000|2022-05-10 17:09:20|10882.49|10762.49|10882.12|10762.12|10882.92|10762.92|10882.12|10762.12|10
1652202570000|2022-05-10 17:09:30|10881.53|10761.53|10881.07|10761.07|10881.53|10761.53|10880.6|10760.6|9
1652202580000|2022-05-10 17:09:40|10881.55|10761.55|10882.17|10762.17|10882.71|10762.71|10881.55|10761.55|10
1652202590000|2022-05-10 17:09:50|10881.97|10761.97|10883.9|10763.9|10884.21|10764.21|10881.97|10761.97|10
1652202600000|2022-05-10 17:10:00|10884.01|10764.01|10881.29|10761.29|10884.01|10764.01|10881.29|10761.29|10
1652202610000|2022-05-10 17:10:10|10880.86|10760.86|10878.88|10758.88|10881.07|10761.07|10878.88|10758.88|10
1652202620000|2022-05-10 17:10:20|10878.91|10758.91|10879.55|10759.55|10879.84|10759.84|10878.91|10758.91|9
1652202630000|2022-05-10 17:10:30|10879.12|10759.12|10877.34|10757.34|10879.79|10759.79|10876.8|10756.8|10
1652202640000|2022-05-10 17:10:40|10877.15|10757.15|10877.23|10757.23|10877.48|10757.48|10876.85|10756.85|10
1652202650000|2022-05-10 17:10:50|10877.29|10757.29|10876.82|10756.82|10877.76|10757.76|10876.61|10756.61|10
1652202660000|2022-05-10 17:11:00|10875.45|10755.45|10870.85|10750.85|10875.56|10755.56|10870.85|10750.85|10
1652202670000|2022-05-10 17:11:10|10868.36|10748.36|10864.77|10744.77|10870.6|10750.6|10864.77|10744.77|10
1652202680000|2022-05-10 17:11:20|10864.52|10744.52|10861.71|10741.71|10864.52|10744.52|10861.38|10741.38|10
1652202690000|2022-05-10 17:11:30|10861.8|10741.8|10863.1|10743.1|10863.17|10743.17|10861.6|10741.6|10
1652202700000|2022-05-10 17:11:40|10863.32|10743.32|10864.61|10744.61|10864.69|10744.69|10863.32|10743.32|10
1652202710000|2022-05-10 17:11:50|10865.63|10745.63|10866.29|10746.29|10866.76|10746.76|10865.63|10745.63|10
1652202720000|2022-05-10 17:12:00|10863.86|10743.86|10865.39|10745.39|10865.6|10745.6|10863.86|10743.86|9
1652202730000|2022-05-10 17:12:10|10864.92|10744.92|10866.31|10746.31|10866.53|10746.53|10864.92|10744.92|9
1652202740000|2022-05-10 17:12:20|10865.89|10745.89|10864.45|10744.45|10865.89|10745.89|10863.94|10743.94|10
1652202750000|2022-05-10 17:12:30|10864.06|10744.06|10860.28|10740.28|10864.06|10744.06|10859.48|10739.48|10
1652202760000|2022-05-10 17:12:40|10859.57|10739.57|10856.09|10736.09|10859.57|10739.57|10855.9|10735.9|10
1652202770000|2022-05-10 17:12:50|10855.62|10735.62|10850.84|10730.84|10855.62|10735.62|10850.84|10730.84|10
1652202780000|2022-05-10 17:13:00|10850.78|10730.78|10848.6|10728.6|10850.78|10730.78|10848.54|10728.54|10
1652202790000|2022-05-10 17:13:10|10849.31|10729.31|10850.3|10730.3|10850.34|10730.34|10849.31|10729.31|10
1652202800000|2022-05-10 17:13:20|10851.19|10731.19|10855.89|10735.89|10855.89|10735.89|10851.19|10731.19|10
1652202810000|2022-05-10 17:13:30|10856.52|10736.52|10857.23|10737.23|10858.53|10738.53|10856.27|10736.27|10
1652202820000|2022-05-10 17:13:40|10857.05|10737.05|10858.11|10738.11|10858.28|10738.28|10857.05|10737.05|10
1652202830000|2022-05-10 17:13:50|10857.24|10737.24|10856.91|10736.91|10857.48|10737.48|10856.41|10736.41|10
1652202840000|2022-05-10 17:14:00|10857.41|10737.41|10857.12|10737.12|10857.56|10737.56|10856.6|10736.6|10
1652202850000|2022-05-10 17:14:10|10856.62|10736.62|10848.33|10728.33|10856.62|10736.62|10848.33|10728.33|10
1652202860000|2022-05-10 17:14:20|10848.37|10728.37|10844.19|10724.19|10848.37|10728.37|10844.06|10724.06|10
1652202870000|2022-05-10 17:14:30|10844.01|10724.01|10843.77|10723.77|10844.01|10724.01|10841.68|10721.68|10
1652202880000|2022-05-10 17:14:40|10843.63|10723.63|10851.84|10731.84|10851.84|10731.84|10843.63|10723.63|10
1652202890000|2022-05-10 17:14:50|10849.92|10729.92|10857.17|10737.17|10857.17|10737.17|10849.92|10729.92|10
1652202900000|2022-05-10 17:15:00|10858.08|10738.08|10862.48|10742.48|10862.48|10742.48|10857.79|10737.79|10
1652202910000|2022-05-10 17:15:10|10862.85|10742.85|10867.55|10747.55|10867.55|10747.55|10862.71|10742.71|10
1652202920000|2022-05-10 17:15:20|10867.46|10747.46|10867.74|10747.74|10869.09|10749.09|10867.46|10747.46|10
1652202930000|2022-05-10 17:15:30|10865.73|10745.73|10859.49|10739.49|10865.73|10745.73|10859.49|10739.49|10
1652202940000|2022-05-10 17:15:40|10858.55|10738.55|10859.12|10739.12|10859.12|10739.12|10858.48|10738.48|10
1652202950000|2022-05-10 17:15:50|10859.82|10739.82|10857.9|10737.9|10860.01|10740.01|10857.9|10737.9|10
1652202960000|2022-05-10 17:16:00|10857.52|10737.52|10854.56|10734.56|10857.59|10737.59|10854.56|10734.56|10
1652202970000|2022-05-10 17:16:10|10854.01|10734.01|10857.27|10737.27|10857.27|10737.27|10854.01|10734.01|10
1652202980000|2022-05-10 17:16:20|10858.26|10738.26|10864.9|10744.9|10864.9|10744.9|10858.26|10738.26|10
1652202990000|2022-05-10 17:16:30|10865.48|10745.48|10875.27|10755.27|10875.27|10755.27|10865.48|10745.48|10
1652203000000|2022-05-10 17:16:40|10875.55|10755.55|10876.72|10756.72|10876.88|10756.88|10875.12|10755.12|10
1652203010000|2022-05-10 17:16:50|10876.46|10756.46|10879.65|10759.65|10879.77|10759.77|10876.46|10756.46|10
1652203020000|2022-05-10 17:17:00|10879.22|10759.22|10875.49|10755.49|10879.25|10759.25|10875.49|10755.49|10
1652203030000|2022-05-10 17:17:10|10874.79|10754.79|10871.76|10751.76|10874.79|10754.79|10870.13|10750.13|10
1652203040000|2022-05-10 17:17:20|10868.51|10748.51|10854.51|10734.51|10868.51|10748.51|10854.51|10734.51|10
1652203050000|2022-05-10 17:17:30|10854.03|10734.03|10851.57|10731.57|10854.03|10734.03|10851.28|10731.28|10
1652203060000|2022-05-10 17:17:40|10850.83|10730.83|10844.59|10724.59|10850.9|10730.9|10844.59|10724.59|10
1652203070000|2022-05-10 17:17:50|10843.41|10723.41|10841.81|10721.81|10843.41|10723.41|10841.25|10721.25|10
1652203080000|2022-05-10 17:18:00|10841.92|10721.92|10843.12|10723.12|10843.51|10723.51|10841.92|10721.92|10
1652203090000|2022-05-10 17:18:10|10843.77|10723.77|10844.22|10724.22|10844.74|10724.74|10841.68|10721.68|10
1652203100000|2022-05-10 17:18:20|10843.74|10723.74|10844.58|10724.58|10845.19|10725.19|10843.74|10723.74|9
1652203110000|2022-05-10 17:18:30|10844.45|10724.45|10845.06|10725.06|10845.09|10725.09|10844.43|10724.43|10
1652203120000|2022-05-10 17:18:40|10845.11|10725.11|10847.87|10727.87|10847.87|10727.87|10845.11|10725.11|10
1652203130000|2022-05-10 17:18:50|10847.39|10727.39|10848.64|10728.64|10848.64|10728.64|10847.39|10727.39|10
1652203140000|2022-05-10 17:19:00|10848.72|10728.72|10849.35|10729.35|10849.81|10729.81|10848.16|10728.16|10
1652203150000|2022-05-10 17:19:10|10849.16|10729.16|10847.27|10727.27|10849.19|10729.19|10847.27|10727.27|10
1652203160000|2022-05-10 17:19:20|10847.9|10727.9|10848.03|10728.03|10848.03|10728.03|10847.44|10727.44|10
1652203170000|2022-05-10 17:19:30|10847.66|10727.66|10844.28|10724.28|10847.66|10727.66|10844.28|10724.28|10
1652203180000|2022-05-10 17:19:40|10844.1|10724.1|10843.42|10723.42|10844.1|10724.1|10843.22|10723.22|10
1652203190000|2022-05-10 17:19:50|10842.94|10722.94|10841.68|10721.68|10842.94|10722.94|10841.61|10721.61|10
1652203200000|2022-05-10 17:20:00|10842.02|10722.02|10848.86|10728.86|10848.86|10728.86|10842.02|10722.02|10
1652203210000|2022-05-10 17:20:10|10847.48|10727.48|10855.36|10735.36|10855.72|10735.72|10847.14|10727.14|10
1652203220000|2022-05-10 17:20:20|10856.4|10736.4|10861.89|10741.89|10861.89|10741.89|10856.4|10736.4|10
1652203230000|2022-05-10 17:20:30|10862.01|10742.01|10863.54|10743.54|10863.96|10743.96|10862.01|10742.01|10
1652203240000|2022-05-10 17:20:40|10863.46|10743.46|10858.37|10738.37|10863.46|10743.46|10858.37|10738.37|10
1652203250000|2022-05-10 17:20:50|10859.55|10739.55|10854.53|10734.53|10859.55|10739.55|10854.53|10734.53|10
1652203260000|2022-05-10 17:21:00|10854.23|10734.23|10847.11|10727.11|10854.23|10734.23|10847.11|10727.11|10
1652203270000|2022-05-10 17:21:10|10847.14|10727.14|10840.05|10720.05|10847.14|10727.14|10839.32|10719.32|10
1652203280000|2022-05-10 17:21:20|10839.34|10719.34|10838.88|10718.88|10839.55|10719.55|10838.11|10718.11|10
1652203290000|2022-05-10 17:21:30|10839.35|10719.35|10843.55|10723.55|10844.34|10724.34|10839.35|10719.35|10
1652203300000|2022-05-10 17:21:40|10843.66|10723.66|10847.47|10727.47|10847.47|10727.47|10843.25|10723.25|10
1652203310000|2022-05-10 17:21:50|10848.52|10728.52|10855.42|10735.42|10856.7|10736.7|10847.58|10727.58|10
1652203320000|2022-05-10 17:22:00|10857.21|10737.21|10862.12|10742.12|10862.12|10742.12|10857.21|10737.21|10
1652203330000|2022-05-10 17:22:10|10862.48|10742.48|10869.08|10749.08|10869.08|10749.08|10862.48|10742.48|9
1652203340000|2022-05-10 17:22:20|10869.18|10749.18|10873.11|10753.11|10873.11|10753.11|10869.18|10749.18|10
1652203350000|2022-05-10 17:22:30|10872.61|10752.61|10872.73|10752.73|10873.38|10753.38|10872.25|10752.25|10
1652203360000|2022-05-10 17:22:40|10872.7|10752.7|10871.27|10751.27|10873.36|10753.36|10871.27|10751.27|10
1652203370000|2022-05-10 17:22:50|10870.47|10750.47|10870.13|10750.13|10870.56|10750.56|10868.35|10748.35|10
1652203380000|2022-05-10 17:23:00|10868.95|10748.95|10871.05|10751.05|10871.1|10751.1|10867.86|10747.86|9
1652203390000|2022-05-10 17:23:10|10870.53|10750.53|10872.36|10752.36|10872.36|10752.36|10870.03|10750.03|10
1652203400000|2022-05-10 17:23:20|10870.93|10750.93|10869.62|10749.62|10871.59|10751.59|10869.62|10749.62|10
1652203410000|2022-05-10 17:23:30|10869.44|10749.44|10870.59|10750.59|10870.59|10750.59|10869.44|10749.44|10
1652203420000|2022-05-10 17:23:40|10870.26|10750.26|10874.97|10754.97|10875.84|10755.84|10870.26|10750.26|10
1652203430000|2022-05-10 17:23:50|10875.16|10755.16|10872.26|10752.26|10875.16|10755.16|10872.26|10752.26|10
1652203440000|2022-05-10 17:24:00|10872.3|10752.3|10870.17|10750.17|10872.71|10752.71|10869.58|10749.58|10
1652203450000|2022-05-10 17:24:10|10869.15|10749.15|10863.64|10743.64|10869.15|10749.15|10863.64|10743.64|10
1652203460000|2022-05-10 17:24:20|10863.18|10743.18|10864.36|10744.36|10864.36|10744.36|10862.92|10742.92|10
1652203470000|2022-05-10 17:24:30|10864.38|10744.38|10866.93|10746.93|10866.93|10746.93|10864.04|10744.04|10
1652203480000|2022-05-10 17:24:40|10866.86|10746.86|10869.28|10749.28|10869.28|10749.28|10866.85|10746.85|10
1652203490000|2022-05-10 17:24:50|10869.87|10749.87|10869.9|10749.9|10871.07|10751.07|10869.7|10749.7|10
1652203500000|2022-05-10 17:25:00|10869.75|10749.75|10878.5|10758.5|10878.5|10758.5|10869.75|10749.75|10
1652203510000|2022-05-10 17:25:10|10878.87|10758.87|10883.82|10763.82|10884.42|10764.42|10878.69|10758.69|10
1652203520000|2022-05-10 17:25:20|10883.94|10763.94|10888.93|10768.93|10889.63|10769.63|10883.94|10763.94|10
1652203530000|2022-05-10 17:25:30|10888.82|10768.82|10890.75|10770.75|10890.82|10770.82|10888.82|10768.82|10
1652203540000|2022-05-10 17:25:40|10891.14|10771.14|10893.51|10773.51|10893.51|10773.51|10891.14|10771.14|10
1652203550000|2022-05-10 17:25:50|10893.9|10773.9|10895.43|10775.43|10896.23|10776.23|10893.9|10773.9|10
1652203560000|2022-05-10 17:26:00|10897.08|10777.08|10898.71|10778.71|10900.48|10780.48|10896.44|10776.44|10
1652203570000|2022-05-10 17:26:10|10898.14|10778.14|10896.54|10776.54|10899.33|10779.33|10896.54|10776.54|10
1652203580000|2022-05-10 17:26:20|10895.31|10775.31|10892.31|10772.31|10895.44|10775.44|10892.31|10772.31|10
1652203590000|2022-05-10 17:26:30|10892.56|10772.56|10891.3|10771.3|10892.86|10772.86|10890.96|10770.96|10
1652203600000|2022-05-10 17:26:40|10890.87|10770.87|10892.2|10772.2|10892.33|10772.33|10890.22|10770.22|10
1652203610000|2022-05-10 17:26:50|10892.1|10772.1|10892.78|10772.78|10892.78|10772.78|10891.99|10771.99|10
1652203620000|2022-05-10 17:27:00|10891.98|10771.98|10896.47|10776.47|10896.47|10776.47|10891.98|10771.98|10
1652203630000|2022-05-10 17:27:10|10896.58|10776.58|10902.89|10782.89|10903.45|10783.45|10896.58|10776.58|9
1652203640000|2022-05-10 17:27:20|10902|10782|10900.16|10780.16|10902|10782|10899.31|10779.31|10
1652203650000|2022-05-10 17:27:30|10900.3|10780.3|10899.85|10779.85|10900.3|10780.3|10898.78|10778.78|9
1652203660000|2022-05-10 17:27:40|10899.79|10779.79|10899.97|10779.97|10900.58|10780.58|10899.59|10779.59|10
1652203670000|2022-05-10 17:27:50|10899.95|10779.95|10900.67|10780.67|10900.67|10780.67|10899.4|10779.4|10
1652203680000|2022-05-10 17:28:00|10900.42|10780.42|10896.7|10776.7|10900.42|10780.42|10896.7|10776.7|9
1652203690000|2022-05-10 17:28:10|10896.09|10776.09|10899.41|10779.41|10899.41|10779.41|10895.82|10775.82|10
1652203700000|2022-05-10 17:28:20|10899.4|10779.4|10900.86|10780.86|10901.54|10781.54|10897.95|10777.95|10
1652203710000|2022-05-10 17:28:30|10901.3|10781.3|10906.94|10786.94|10906.94|10786.94|10900.84|10780.84|10
1652203720000|2022-05-10 17:28:40|10907.44|10787.44|10910.86|10790.86|10910.86|10790.86|10907.44|10787.44|10
1652203730000|2022-05-10 17:28:50|10912.23|10792.23|10914.98|10794.98|10914.98|10794.98|10912.23|10792.23|10
1652203740000|2022-05-10 17:29:00|10915.66|10795.66|10919.96|10799.96|10919.96|10799.96|10915.66|10795.66|10
1652203750000|2022-05-10 17:29:10|10919.13|10799.13|10919.7|10799.7|10920.51|10800.51|10918.12|10798.12|8
1652203760000|2022-05-10 17:29:20|10919.88|10799.88|10922.62|10802.62|10922.86|10802.86|10919.59|10799.59|10
1652203770000|2022-05-10 17:29:30|10923.02|10803.02|10923.75|10803.75|10923.75|10803.75|10923.02|10803.02|9
1652203780000|2022-05-10 17:29:40|10923.2|10803.2|10923.33|10803.33|10923.39|10803.39|10922.4|10802.4|10
1652203790000|2022-05-10 17:29:50|10923.47|10803.47|10926.17|10806.17|10926.17|10806.17|10923.47|10803.47|10
1652203800000|2022-05-10 17:30:00|10926.97|10806.97|10931.4|10811.4|10932.1|10812.1|10926.97|10806.97|10
1652203810000|2022-05-10 17:30:10|10931.21|10811.21|10934.79|10814.79|10934.81|10814.81|10931.21|10811.21|10
1652203820000|2022-05-10 17:30:20|10934.91|10814.91|10937.55|10817.55|10937.55|10817.55|10934.91|10814.91|10
1652203830000|2022-05-10 17:30:30|10937.13|10817.13|10940.63|10820.63|10940.63|10820.63|10937.13|10817.13|10
1652203840000|2022-05-10 17:30:40|10941.85|10821.85|10946.51|10826.51|10946.51|10826.51|10940.35|10820.35|10
1652203850000|2022-05-10 17:30:50|10946.59|10826.59|10949.65|10829.65|10949.99|10829.99|10946.59|10826.59|10
1652203860000|2022-05-10 17:31:00|10951.54|10831.54|10959.07|10839.07|10959.07|10839.07|10951.54|10831.54|10
1652203870000|2022-05-10 17:31:10|10960.31|10840.31|10973.67|10853.67|10973.83|10853.83|10960.31|10840.31|10
1652203880000|2022-05-10 17:31:20|10973.81|10853.81|10980.87|10860.87|10980.87|10860.87|10973.81|10853.81|10
1652203890000|2022-05-10 17:31:30|10980.84|10860.84|10982.74|10862.74|10983.08|10863.08|10980.21|10860.21|10
1652203900000|2022-05-10 17:31:40|10984.02|10864.02|10981.46|10861.46|10984.02|10864.02|10981.46|10861.46|10
1652203910000|2022-05-10 17:31:50|10982.8|10862.8|10982.42|10862.42|10983.4|10863.4|10982.42|10862.42|10
1652203920000|2022-05-10 17:32:00|10981.65|10861.65|10982.32|10862.32|10982.45|10862.45|10981.52|10861.52|9
1652203930000|2022-05-10 17:32:10|10982.5|10862.5|10987.65|10867.65|10987.65|10867.65|10982.5|10862.5|10
1652203940000|2022-05-10 17:32:20|10987.07|10867.07|10988.09|10868.09|10988.63|10868.63|10986.63|10866.63|9
1652203950000|2022-05-10 17:32:30|10987.05|10867.05|10980.67|10860.67|10987.63|10867.63|10980.67|10860.67|10
1652203960000|2022-05-10 17:32:40|10981.73|10861.73|10980.13|10860.13|10982.52|10862.52|10980.13|10860.13|10
1652203970000|2022-05-10 17:32:50|10980.72|10860.72|10982|10862|10982.4|10862.4|10979.89|10859.89|10
1652203980000|2022-05-10 17:33:00|10981.57|10861.57|10985.54|10865.54|10985.6|10865.6|10980.41|10860.41|10
1652203990000|2022-05-10 17:33:10|10986.1|10866.1|10988.12|10868.12|10988.21|10868.21|10986.1|10866.1|10
1652204000000|2022-05-10 17:33:20|10988.25|10868.25|10992.83|10872.83|10992.83|10872.83|10988.16|10868.16|10
1652204010000|2022-05-10 17:33:30|10992.59|10872.59|10990.54|10870.54|10992.59|10872.59|10990.33|10870.33|10
1652204020000|2022-05-10 17:33:40|10990.62|10870.62|10993.14|10873.14|10993.14|10873.14|10990.62|10870.62|10
1652204030000|2022-05-10 17:33:50|10993.04|10873.04|10990.19|10870.19|10993.04|10873.04|10989.85|10869.85|10
1652204040000|2022-05-10 17:34:00|10989.79|10869.79|10981.31|10861.31|10989.79|10869.79|10979.9|10859.9|10
1652204050000|2022-05-10 17:34:10|10981.39|10861.39|10983.82|10863.82|10983.82|10863.82|10980.76|10860.76|10
1652204060000|2022-05-10 17:34:20|10982.73|10862.73|10985.29|10865.29|10985.32|10865.32|10982.73|10862.73|10
1652204070000|2022-05-10 17:34:30|10985.62|10865.62|10985.15|10865.15|10986.08|10866.08|10985.12|10865.12|10
1652204080000|2022-05-10 17:34:40|10984.83|10864.83|10984.81|10864.81|10985.34|10865.34|10984.53|10864.53|10
1652204090000|2022-05-10 17:34:50|10984.55|10864.55|10983.6|10863.6|10984.73|10864.73|10983.36|10863.36|10
1652204100000|2022-05-10 17:35:00|10983.45|10863.45|10989.83|10869.83|10989.83|10869.83|10983.19|10863.19|10
1652204110000|2022-05-10 17:35:10|10989.63|10869.63|10998.48|10878.48|10998.75|10878.75|10989.63|10869.63|10
1652204120000|2022-05-10 17:35:20|10998.98|10878.98|11003.26|10883.26|11004.53|10884.53|10998.98|10878.98|10
1652204130000|2022-05-10 17:35:30|11003.82|10883.82|11011.87|10891.87|11012.33|10892.33|11003.82|10883.82|10
1652204140000|2022-05-10 17:35:40|11011.94|10891.94|11015.45|10895.45|11015.45|10895.45|11011.91|10891.91|10
1652204150000|2022-05-10 17:35:50|11014.17|10894.17|11011.13|10891.13|11015.17|10895.17|11010.93|10890.93|10
1652204160000|2022-05-10 17:36:00|11011.57|10891.57|11013.44|10893.44|11013.84|10893.84|11011.36|10891.36|10
1652204170000|2022-05-10 17:36:10|11013.83|10893.83|11015.24|10895.24|11015.87|10895.87|11013.5|10893.5|10
1652204180000|2022-05-10 17:36:20|11015.28|10895.28|11022.24|10902.24|11022.93|10902.93|11015.28|10895.28|10
1652204190000|2022-05-10 17:36:30|11023.13|10903.13|11031.21|10911.21|11031.21|10911.21|11023.13|10903.13|10
1652204200000|2022-05-10 17:36:40|11030.38|10910.38|11042.04|10922.04|11042.04|10922.04|11030.38|10910.38|10
1652204210000|2022-05-10 17:36:50|11041.87|10921.87|11044.8|10924.8|11045.89|10925.89|11041.87|10921.87|10
1652204220000|2022-05-10 17:37:00|11045.04|10925.04|11041.98|10921.98|11045.19|10925.19|11041.25|10921.25|10
1652204230000|2022-05-10 17:37:10|11041.18|10921.18|11042.47|10922.47|11042.51|10922.51|11041.13|10921.13|10
1652204240000|2022-05-10 17:37:20|11044.06|10924.06|11044.91|10924.91|11045.54|10925.54|11044.06|10924.06|10
1652204250000|2022-05-10 17:37:30|11045.28|10925.28|11049.43|10929.43|11049.43|10929.43|11045.28|10925.28|10
1652204260000|2022-05-10 17:37:40|11049.47|10929.47|11054.3|10934.3|11054.3|10934.3|11049.47|10929.47|10
1652204270000|2022-05-10 17:37:50|11053.94|10933.94|11059.78|10939.78|11060.01|10940.01|11053.94|10933.94|10
1652204280000|2022-05-10 17:38:00|11059.9|10939.9|11058.96|10938.96|11059.9|10939.9|11058.66|10938.66|10
1652204290000|2022-05-10 17:38:10|11057.93|10937.93|11059.33|10939.33|11059.33|10939.33|11057.46|10937.46|10
1652204300000|2022-05-10 17:38:20|11058.81|10938.81|11059.83|10939.83|11059.86|10939.86|11058.81|10938.81|9
1652204310000|2022-05-10 17:38:30|11060.27|10940.27|11059.5|10939.5|11060.68|10940.68|11059.5|10939.5|10
1652204320000|2022-05-10 17:38:40|11058.91|10938.91|11057.21|10937.21|11059.28|10939.28|11057.21|10937.21|10
1652204330000|2022-05-10 17:38:50|11056.47|10936.47|11056.2|10936.2|11057.03|10937.03|11055.61|10935.61|10
1652204340000|2022-05-10 17:39:00|11056.28|10936.28|11057.18|10937.18|11057.56|10937.56|11056.28|10936.28|10
1652204350000|2022-05-10 17:39:10|11057.6|10937.6|11057.2|10937.2|11057.76|10937.76|11057.19|10937.19|10
1652204360000|2022-05-10 17:39:20|11056.04|10936.04|11053.73|10933.73|11056.04|10936.04|11053.73|10933.73|10
1652204370000|2022-05-10 17:39:30|11054.01|10934.01|11048.56|10928.56|11054.01|10934.01|11048.56|10928.56|10
1652204380000|2022-05-10 17:39:40|11047.95|10927.95|11044.05|10924.05|11048.15|10928.15|11044.05|10924.05|10
1652204390000|2022-05-10 17:39:50|11044.02|10924.02|11041.53|10921.53|11044.02|10924.02|11041.29|10921.29|9
1652204400000|2022-05-10 17:40:00|11042.02|10922.02|11039.06|10919.06|11042.78|10922.78|11039.06|10919.06|10
1652204410000|2022-05-10 17:40:10|11039.38|10919.38|11036.56|10916.56|11039.38|10919.38|11036.56|10916.56|10
1652204420000|2022-05-10 17:40:20|11036.17|10916.17|11047.32|10927.32|11047.78|10927.78|11036.17|10916.17|10
1652204430000|2022-05-10 17:40:30|11046.79|10926.79|11055.01|10935.01|11055.1|10935.1|11046.79|10926.79|10
1652204440000|2022-05-10 17:40:40|11054.16|10934.16|11063.08|10943.08|11063.42|10943.42|11054.16|10934.16|10
1652204450000|2022-05-10 17:40:50|11063.19|10943.19|11066.7|10946.7|11066.7|10946.7|11063.14|10943.14|10
1652204460000|2022-05-10 17:41:00|11067.3|10947.3|11069.18|10949.18|11070.06|10950.06|11067.3|10947.3|10
1652204470000|2022-05-10 17:41:10|11070.2|10950.2|11074.19|10954.19|11074.19|10954.19|11070.2|10950.2|10
1652204480000|2022-05-10 17:41:20|11070.32|10950.32|11067.36|10947.36|11073.07|10953.07|11067.36|10947.36|10
1652204490000|2022-05-10 17:41:30|11064.25|10944.25|11061.92|10941.92|11064.25|10944.25|11061.53|10941.53|10
1652204500000|2022-05-10 17:41:40|11061.58|10941.58|11058.78|10938.78|11061.58|10941.58|11058.78|10938.78|10
1652204510000|2022-05-10 17:41:50|11059.1|10939.1|11063.17|10943.17|11063.17|10943.17|11059.1|10939.1|10
1652204520000|2022-05-10 17:42:00|11064.12|10944.12|11067.58|10947.58|11067.8|10947.8|11064.12|10944.12|10
1652204530000|2022-05-10 17:42:10|11067.6|10947.6|11066.88|10946.88|11067.6|10947.6|11065.39|10945.39|10
1652204540000|2022-05-10 17:42:20|11067.02|10947.02|11066.49|10946.49|11067.77|10947.77|11066.28|10946.28|10
1652204550000|2022-05-10 17:42:30|11067|10947|11063.48|10943.48|11067|10947|11063.48|10943.48|10
1652204560000|2022-05-10 17:42:40|11063.74|10943.74|11064.84|10944.84|11064.84|10944.84|11063.25|10943.25|10
1652204570000|2022-05-10 17:42:50|11062.41|10942.41|11067.88|10947.88|11067.88|10947.88|11061.98|10941.98|10
1652204580000|2022-05-10 17:43:00|11068.23|10948.23|11068.86|10948.86|11068.86|10948.86|11068.05|10948.05|10
1652204590000|2022-05-10 17:43:10|11068.7|10948.7|11068.71|10948.71|11069.33|10949.33|11068.15|10948.15|10
1652204600000|2022-05-10 17:43:20|11069.23|10949.23|11070.01|10950.01|11070.36|10950.36|11069.04|10949.04|10
1652204610000|2022-05-10 17:43:30|11069.74|10949.74|11064.91|10944.91|11069.79|10949.79|11064.91|10944.91|10
1652204620000|2022-05-10 17:43:40|11064.95|10944.95|11058.93|10938.93|11064.95|10944.95|11058.93|10938.93|10
1652204630000|2022-05-10 17:43:50|11059.02|10939.02|11055.52|10935.52|11059.06|10939.06|11055.3|10935.3|10
1652204640000|2022-05-10 17:44:00|11055.13|10935.13|11054.7|10934.7|11055.38|10935.38|11054.68|10934.68|10
1652204650000|2022-05-10 17:44:10|11054.73|10934.73|11054.07|10934.07|11057.29|10937.29|11054.07|10934.07|10
1652204660000|2022-05-10 17:44:20|11054.11|10934.11|11051.52|10931.52|11054.11|10934.11|11051.52|10931.52|10
1652204670000|2022-05-10 17:44:30|11051.25|10931.25|11047.6|10927.6|11051.25|10931.25|11047.18|10927.18|10
1652204680000|2022-05-10 17:44:40|11046.97|10926.97|11045.21|10925.21|11046.99|10926.99|11045.01|10925.01|10
1652204690000|2022-05-10 17:44:50|11044.39|10924.39|11040.96|10920.96|11044.39|10924.39|11040.41|10920.41|10
1652204700000|2022-05-10 17:45:00|11040.36|10920.36|11042.19|10922.19|11042.19|10922.19|11040.17|10920.17|10
1652204710000|2022-05-10 17:45:10|11042.29|10922.29|11044.3|10924.3|11044.37|10924.37|11042.29|10922.29|10
1652204720000|2022-05-10 17:45:20|11043.92|10923.92|11044.35|10924.35|11044.43|10924.43|11043.77|10923.77|10
1652204730000|2022-05-10 17:45:30|11044.19|10924.19|11045.91|10925.91|11045.91|10925.91|11043.82|10923.82|10
1652204740000|2022-05-10 17:45:40|11047.16|10927.16|11045.12|10925.12|11047.16|10927.16|11045.02|10925.02|10
1652204750000|2022-05-10 17:45:50|11045.38|10925.38|11043.16|10923.16|11045.6|10925.6|11043|10923|10
1652204760000|2022-05-10 17:46:00|11042.97|10922.97|11040.45|10920.45|11043.19|10923.19|11040.45|10920.45|10
1652204770000|2022-05-10 17:46:10|11039.84|10919.84|11040.63|10920.63|11040.83|10920.83|11039.84|10919.84|10
1652204780000|2022-05-10 17:46:20|11040.6|10920.6|11040.95|10920.95|11041.84|10921.84|11040.51|10920.51|10
1652204790000|2022-05-10 17:46:30|11041.67|10921.67|11040.06|10920.06|11042.07|10922.07|11040.06|10920.06|10
1652204800000|2022-05-10 17:46:40|11040.24|10920.24|11043|10923|11043|10923|11039.8|10919.8|10
1652204810000|2022-05-10 17:46:50|11042.19|10922.19|11044.73|10924.73|11044.73|10924.73|11042.19|10922.19|10
1652204820000|2022-05-10 17:47:00|11045.02|10925.02|11047.16|10927.16|11047.16|10927.16|11045.02|10925.02|10
1652204830000|2022-05-10 17:47:10|11047.68|10927.68|11053|10933|11053|10933|11047.68|10927.68|10
1652204840000|2022-05-10 17:47:20|11053.28|10933.28|11060.61|10940.61|11060.61|10940.61|11053.28|10933.28|10
1652204850000|2022-05-10 17:47:30|11060.62|10940.62|11062.83|10942.83|11062.83|10942.83|11060.62|10940.62|10
1652204860000|2022-05-10 17:47:40|11062.98|10942.98|11067.72|10947.72|11067.72|10947.72|11062.98|10942.98|10
1652204870000|2022-05-10 17:47:50|11068.41|10948.41|11071.03|10951.03|11071.03|10951.03|11068.41|10948.41|9
1652204880000|2022-05-10 17:48:00|11070.95|10950.95|11073.34|10953.34|11073.34|10953.34|11070.95|10950.95|10
1652204890000|2022-05-10 17:48:10|11073.63|10953.63|11073.75|10953.75|11074.47|10954.47|11073.15|10953.15|10
1652204900000|2022-05-10 17:48:20|11073.74|10953.74|11073.3|10953.3|11074.56|10954.56|11073.28|10953.28|10
1652204910000|2022-05-10 17:48:30|11072.89|10952.89|11067.07|10947.07|11072.89|10952.89|11067.07|10947.07|10
1652204920000|2022-05-10 17:48:40|11068.05|10948.05|11060.67|10940.67|11068.76|10948.76|11060.67|10940.67|10
1652204930000|2022-05-10 17:48:50|11059.83|10939.83|11056.26|10936.26|11060.71|10940.71|11055.78|10935.78|10
1652204940000|2022-05-10 17:49:00|11055.86|10935.86|11055.34|10935.34|11056.25|10936.25|11054.87|10934.87|10
1652204950000|2022-05-10 17:49:10|11056.58|10936.58|11059.01|10939.01|11059.1|10939.1|11055.5|10935.5|10
1652204960000|2022-05-10 17:49:20|11059.84|10939.84|11063.35|10943.35|11063.42|10943.42|11059.84|10939.84|10
1652204970000|2022-05-10 17:49:30|11064.12|10944.12|11063.21|10943.21|11065.01|10945.01|11063.21|10943.21|10
1652204980000|2022-05-10 17:49:40|11062.01|10942.01|11062.79|10942.79|11063.53|10943.53|11062|10942|10
1652204990000|2022-05-10 17:49:50|11063.32|10943.32|11063.17|10943.17|11063.43|10943.43|11062.58|10942.58|10
1652205000000|2022-05-10 17:50:00|11064.95|10944.95|11069.01|10949.01|11069.15|10949.15|11064.8|10944.8|10
1652205010000|2022-05-10 17:50:10|11068.29|10948.29|11066.66|10946.66|11068.38|10948.38|11066.66|10946.66|10
1652205020000|2022-05-10 17:50:20|11065.6|10945.6|11063.29|10943.29|11065.6|10945.6|11062.34|10942.34|10
1652205030000|2022-05-10 17:50:30|11062.83|10942.83|11059.16|10939.16|11062.83|10942.83|11058.83|10938.83|10
1652205040000|2022-05-10 17:50:40|11059.07|10939.07|11054.96|10934.96|11059.07|10939.07|11054.96|10934.96|10
1652205050000|2022-05-10 17:50:50|11053.81|10933.81|11054.69|10934.69|11054.82|10934.82|11053.62|10933.62|9
1652205060000|2022-05-10 17:51:00|11054.54|10934.54|11054.34|10934.34|11054.54|10934.54|11053.69|10933.69|10
1652205070000|2022-05-10 17:51:10|11054.3|10934.3|11055.67|10935.67|11055.92|10935.92|11054.3|10934.3|10
1652205080000|2022-05-10 17:51:20|11054.73|10934.73|11051.34|10931.34|11054.73|10934.73|11051.34|10931.34|9
1652205090000|2022-05-10 17:51:30|11050.86|10930.86|11047.95|10927.95|11050.86|10930.86|11047.95|10927.95|10
1652205100000|2022-05-10 17:51:40|11046.93|10926.93|11042.92|10922.92|11047.1|10927.1|11042.92|10922.92|10
1652205110000|2022-05-10 17:51:50|11040.31|10920.31|11037.78|10917.78|11040.31|10920.31|11037.04|10917.04|10
1652205120000|2022-05-10 17:52:00|11037.4|10917.4|11032.04|10912.04|11039.49|10919.49|11032.04|10912.04|10
1652205130000|2022-05-10 17:52:10|11031.58|10911.58|11028.6|10908.6|11031.77|10911.77|11028.6|10908.6|10
1652205140000|2022-05-10 17:52:20|11028.92|10908.92|11026.36|10906.36|11028.95|10908.95|11026.36|10906.36|10
1652205150000|2022-05-10 17:52:30|11025.25|10905.25|11015.31|10895.31|11025.25|10905.25|11015.31|10895.31|10
1652205160000|2022-05-10 17:52:40|11015.17|10895.17|11011.68|10891.68|11015.67|10895.67|11011.68|10891.68|10
1652205170000|2022-05-10 17:52:50|11011.64|10891.64|11009.84|10889.84|11011.64|10891.64|11009.83|10889.83|10
1652205180000|2022-05-10 17:53:00|11010.71|10890.71|11014.92|10894.92|11014.92|10894.92|11010.71|10890.71|10
1652205190000|2022-05-10 17:53:10|11015.32|10895.32|11023.18|10903.18|11023.18|10903.18|11015.32|10895.32|10
1652205200000|2022-05-10 17:53:20|11023.27|10903.27|11029.91|10909.91|11029.91|10909.91|11023.27|10903.27|10
1652205210000|2022-05-10 17:53:30|11030.15|10910.15|11030.05|10910.05|11030.15|10910.15|11029.64|10909.64|10
1652205220000|2022-05-10 17:53:40|11030.01|10910.01|11030.56|10910.56|11031.41|10911.41|11030.01|10910.01|10
1652205230000|2022-05-10 17:53:50|11030.71|10910.71|11030.46|10910.46|11030.78|10910.78|11029.61|10909.61|10
1652205240000|2022-05-10 17:54:00|11030.07|10910.07|11031.28|10911.28|11031.28|10911.28|11029.27|10909.27|10
1652205250000|2022-05-10 17:54:10|11031.6|10911.6|11030.65|10910.65|11031.6|10911.6|11030.64|10910.64|10
1652205260000|2022-05-10 17:54:20|11030.56|10910.56|11031.97|10911.97|11032.85|10912.85|11030.56|10910.56|10
1652205270000|2022-05-10 17:54:30|11031.75|10911.75|11030.68|10910.68|11031.75|10911.75|11030.08|10910.08|10
1652205280000|2022-05-10 17:54:40|11030.88|10910.88|11030.44|10910.44|11030.88|10910.88|11030.29|10910.29|10
1652205290000|2022-05-10 17:54:50|11030.34|10910.34|11030.96|10910.96|11031.28|10911.28|11030.34|10910.34|10
1652205300000|2022-05-10 17:55:00|11030.5|10910.5|11029.59|10909.59|11030.53|10910.53|11029.36|10909.36|10
1652205310000|2022-05-10 17:55:10|11029.36|10909.36|11023.63|10903.63|11029.36|10909.36|11023.63|10903.63|10
1652205320000|2022-05-10 17:55:20|11023.37|10903.37|11020.25|10900.25|11023.39|10903.39|11020.25|10900.25|10
1652205330000|2022-05-10 17:55:30|11020.09|10900.09|11018.82|10898.82|11020.31|10900.31|11018.82|10898.82|10
1652205340000|2022-05-10 17:55:40|11019.23|10899.23|11016.63|10896.63|11019.23|10899.23|11016.41|10896.41|10
1652205350000|2022-05-10 17:55:50|11016.79|10896.79|11016.1|10896.1|11016.97|10896.97|11015.74|10895.74|10
1652205360000|2022-05-10 17:56:00|11016.11|10896.11|11015.77|10895.77|11016.47|10896.47|11015.77|10895.77|10
1652205370000|2022-05-10 17:56:10|11015.43|10895.43|11016.03|10896.03|11016.04|10896.04|11015.21|10895.21|10
1652205380000|2022-05-10 17:56:20|11016.17|10896.17|11016.4|10896.4|11016.62|10896.62|11015.79|10895.79|10
1652205390000|2022-05-10 17:56:30|11016.68|10896.68|11018.65|10898.65|11018.65|10898.65|11016.46|10896.46|10
1652205400000|2022-05-10 17:56:40|11019.04|10899.04|11021.23|10901.23|11021.23|10901.23|11019.04|10899.04|10
1652205410000|2022-05-10 17:56:50|11021.85|10901.85|11023.75|10903.75|11023.94|10903.94|11021.84|10901.84|10
1652205420000|2022-05-10 17:57:00|11024.75|10904.75|11029.54|10909.54|11029.54|10909.54|11024.75|10904.75|9
1652205430000|2022-05-10 17:57:10|11029.67|10909.67|11029.5|10909.5|11029.83|10909.83|11028.97|10908.97|10
1652205440000|2022-05-10 17:57:20|11029.2|10909.2|11027.28|10907.28|11029.2|10909.2|11027.28|10907.28|10
1652205450000|2022-05-10 17:57:30|11026.95|10906.95|11024.89|10904.89|11026.95|10906.95|11024.89|10904.89|9
1652205460000|2022-05-10 17:57:40|11024.45|10904.45|11023.52|10903.52|11024.72|10904.72|11023.52|10903.52|10
1652205470000|2022-05-10 17:57:50|11023.34|10903.34|11022.25|10902.25|11023.61|10903.61|11022.18|10902.18|9
1652205480000|2022-05-10 17:58:00|11021.84|10901.84|11019.86|10899.86|11021.84|10901.84|11019.41|10899.41|10
1652205490000|2022-05-10 17:58:10|11018.86|10898.86|11018.3|10898.3|11019.38|10899.38|11018.18|10898.18|10
1652205500000|2022-05-10 17:58:20|11018.56|10898.56|11019.19|10899.19|11019.65|10899.65|11018.56|10898.56|10
1652205510000|2022-05-10 17:58:30|11019.52|10899.52|11019.21|10899.21|11019.6|10899.6|11019.02|10899.02|10
1652205520000|2022-05-10 17:58:40|11018.86|10898.86|11019.94|10899.94|11020.46|10900.46|11018.86|10898.86|10
1652205530000|2022-05-10 17:58:50|11019.55|10899.55|11022.92|10902.92|11022.92|10902.92|11019.2|10899.2|10
1652205540000|2022-05-10 17:59:00|11022.6|10902.6|11024.62|10904.62|11025.28|10905.28|11022.6|10902.6|9
1652205550000|2022-05-10 17:59:10|11024.7|10904.7|11022.76|10902.76|11024.7|10904.7|11022.76|10902.76|10
1652205560000|2022-05-10 17:59:20|11022.87|10902.87|11020.6|10900.6|11022.87|10902.87|11020.6|10900.6|9
1652205570000|2022-05-10 17:59:30|11020.03|10900.03|11017.58|10897.58|11020.03|10900.03|11017.17|10897.17|10
1652205580000|2022-05-10 17:59:40|11018.6|10898.6|11020.51|10900.51|11020.51|10900.51|11017.54|10897.54|10
1652205590000|2022-05-10 17:59:50|11021.06|10901.06|11025.27|10905.27|11025.27|10905.27|11021.06|10901.06|10
1652205600000|2022-05-10 18:00:00|11025.89|10905.89|11028.77|10908.77|11028.77|10908.77|11025.66|10905.66|10
1652205610000|2022-05-10 18:00:10|11029.85|10909.85|11030|10910|11031.21|10911.21|11029.85|10909.85|10
1652205620000|2022-05-10 18:00:20|11030.23|10910.23|11019.15|10899.15|11030.23|10910.23|11019.15|10899.15|10
1652205630000|2022-05-10 18:00:30|11019.04|10899.04|11015.17|10895.17|11019.04|10899.04|11014.92|10894.92|10
1652205640000|2022-05-10 18:00:40|11015.35|10895.35|11022.08|10902.08|11022.08|10902.08|11015.35|10895.35|10
1652205650000|2022-05-10 18:00:50|11023.17|10903.17|11023.52|10903.52|11024.75|10904.75|11023.17|10903.17|9
1652205660000|2022-05-10 18:01:00|11024.14|10904.14|11020.88|10900.88|11024.19|10904.19|11020.88|10900.88|10
1652205670000|2022-05-10 18:01:10|11020.06|10900.06|11015.79|10895.79|11020.06|10900.06|11015.69|10895.69|10
1652205680000|2022-05-10 18:01:20|11012.76|10892.76|11008.57|10888.57|11014.45|10894.45|11008.57|10888.57|10
1652205690000|2022-05-10 18:01:30|11007.68|10887.68|11001.63|10881.63|11007.68|10887.68|11001.63|10881.63|10
1652205700000|2022-05-10 18:01:40|11000.73|10880.73|10996.31|10876.31|11000.73|10880.73|10996.31|10876.31|10
1652205710000|2022-05-10 18:01:50|10996.12|10876.12|10991.72|10871.72|10996.13|10876.13|10991.72|10871.72|10
1652205720000|2022-05-10 18:02:00|10991.41|10871.41|10991.22|10871.22|10992.93|10872.93|10991.22|10871.22|10
1652205730000|2022-05-10 18:02:10|10991.84|10871.84|10992.82|10872.82|10992.82|10872.82|10991.66|10871.66|10
1652205740000|2022-05-10 18:02:20|10992.89|10872.89|10990.83|10870.83|10993.1|10873.1|10990.47|10870.47|10
1652205750000|2022-05-10 18:02:30|10990.94|10870.94|10991.71|10871.71|10991.93|10871.93|10990.94|10870.94|10
1652205760000|2022-05-10 18:02:40|10991.86|10871.86|10991.41|10871.41|10991.86|10871.86|10990.88|10870.88|10
1652205770000|2022-05-10 18:02:50|10991.5|10871.5|10994.06|10874.06|10994.06|10874.06|10991.5|10871.5|10
1652205780000|2022-05-10 18:03:00|10994.08|10874.08|10994.99|10874.99|10995.15|10875.15|10994.08|10874.08|10
1652205790000|2022-05-10 18:03:10|10994.84|10874.84|10996.57|10876.57|10996.57|10876.57|10994.84|10874.84|10
1652205800000|2022-05-10 18:03:20|10996.36|10876.36|10996.35|10876.35|10997.75|10877.75|10996.35|10876.35|10
1652205810000|2022-05-10 18:03:30|10997.16|10877.16|10991.43|10871.43|10997.16|10877.16|10991.43|10871.43|10
1652205820000|2022-05-10 18:03:40|10990.6|10870.6|10986.39|10866.39|10990.6|10870.6|10986.39|10866.39|10
1652205830000|2022-05-10 18:03:50|10986.06|10866.06|10987.64|10867.64|10987.64|10867.64|10985.79|10865.79|9
1652205840000|2022-05-10 18:04:00|10987.69|10867.69|10988.98|10868.98|10988.98|10868.98|10987.63|10867.63|10
1652205850000|2022-05-10 18:04:10|10988.96|10868.96|10986.85|10866.85|10988.96|10868.96|10986.85|10866.85|10
1652205860000|2022-05-10 18:04:20|10986.8|10866.8|10984.36|10864.36|10986.8|10866.8|10984.36|10864.36|10
1652205870000|2022-05-10 18:04:30|10984.46|10864.46|10980.62|10860.62|10984.83|10864.83|10980.62|10860.62|10
1652205880000|2022-05-10 18:04:40|10980.41|10860.41|10979.67|10859.67|10980.64|10860.64|10979.65|10859.65|10
1652205890000|2022-05-10 18:04:50|10980.17|10860.17|10975.48|10855.48|10980.91|10860.91|10975.01|10855.01|10
1652205900000|2022-05-10 18:05:00|10975.59|10855.59|10976.44|10856.44|10977.07|10857.07|10975.59|10855.59|10
1652205910000|2022-05-10 18:05:10|10976.62|10856.62|10977.14|10857.14|10977.14|10857.14|10976.18|10856.18|9
1652205920000|2022-05-10 18:05:20|10977.06|10857.06|10976.79|10856.79|10977.8|10857.8|10976.79|10856.79|10
1652205930000|2022-05-10 18:05:30|10976.84|10856.84|10975.83|10855.83|10976.88|10856.88|10975.56|10855.56|10
1652205940000|2022-05-10 18:05:40|10975.25|10855.25|10967.82|10847.82|10975.25|10855.25|10967.82|10847.82|10
1652205950000|2022-05-10 18:05:50|10967.62|10847.62|10962.07|10842.07|10967.62|10847.62|10962.07|10842.07|10
1652205960000|2022-05-10 18:06:00|10961.57|10841.57|10960.89|10840.89|10961.57|10841.57|10960.72|10840.72|10
1652205970000|2022-05-10 18:06:10|10960.82|10840.82|10958.13|10838.13|10960.82|10840.82|10957.28|10837.28|10
1652205980000|2022-05-10 18:06:20|10958.46|10838.46|10958.91|10838.91|10958.91|10838.91|10958.05|10838.05|10
1652205990000|2022-05-10 18:06:30|10958.88|10838.88|10954.5|10834.5|10958.88|10838.88|10954.42|10834.42|10
1652206000000|2022-05-10 18:06:40|10954.19|10834.19|10947.93|10827.93|10954.19|10834.19|10947.93|10827.93|9
1652206010000|2022-05-10 18:06:50|10947.96|10827.96|10949.03|10829.03|10949.29|10829.29|10947.88|10827.88|10
1652206020000|2022-05-10 18:07:00|10949.31|10829.31|10949.31|10829.31|10949.33|10829.33|10947.82|10827.82|10
1652206030000|2022-05-10 18:07:10|10949.37|10829.37|10949.47|10829.47|10949.54|10829.54|10948.71|10828.71|10
1652206040000|2022-05-10 18:07:20|10949.6|10829.6|10949.95|10829.95|10951.26|10831.26|10949.29|10829.29|10
1652206050000|2022-05-10 18:07:30|10948.85|10828.85|10944.1|10824.1|10949.18|10829.18|10944.1|10824.1|10
1652206060000|2022-05-10 18:07:40|10944.04|10824.04|10941.71|10821.71|10944.04|10824.04|10941.71|10821.71|10
1652206070000|2022-05-10 18:07:50|10941.58|10821.58|10938.23|10818.23|10941.58|10821.58|10938.23|10818.23|10
1652206080000|2022-05-10 18:08:00|10938.47|10818.47|10938.04|10818.04|10938.47|10818.47|10937.59|10817.59|9
1652206090000|2022-05-10 18:08:10|10938.76|10818.76|10937.19|10817.19|10938.76|10818.76|10936.18|10816.18|10
1652206100000|2022-05-10 18:08:20|10938.95|10818.95|10938.94|10818.94|10939.8|10819.8|10937.59|10817.59|10
1652206110000|2022-05-10 18:08:30|10937.97|10817.97|10945.29|10825.29|10945.29|10825.29|10937.97|10817.97|10
1652206120000|2022-05-10 18:08:40|10945.73|10825.73|10947.35|10827.35|10948.47|10828.47|10945.73|10825.73|10
1652206130000|2022-05-10 18:08:50|10947.27|10827.27|10948.73|10828.73|10949.94|10829.94|10947.27|10827.27|10
1652206140000|2022-05-10 18:09:00|10949|10829|10945.71|10825.71|10949|10829|10945.52|10825.52|9
1652206150000|2022-05-10 18:09:10|10945.8|10825.8|10945|10825|10946.03|10826.03|10945|10825|10
1652206160000|2022-05-10 18:09:20|10944.67|10824.67|10948.64|10828.64|10948.64|10828.64|10944.67|10824.67|10
1652206170000|2022-05-10 18:09:30|10947.51|10827.51|10952.96|10832.96|10952.96|10832.96|10947.51|10827.51|10
1652206180000|2022-05-10 18:09:40|10951.72|10831.72|10954.72|10834.72|10955.62|10835.62|10951.72|10831.72|10
1652206190000|2022-05-10 18:09:50|10954.59|10834.59|10953.77|10833.77|10955.79|10835.79|10953.77|10833.77|10
1652206200000|2022-05-10 18:10:00|10953.09|10833.09|10951.32|10831.32|10953.19|10833.19|10950.52|10830.52|10
1652206210000|2022-05-10 18:10:10|10951.48|10831.48|10954.01|10834.01|10954.01|10834.01|10951.48|10831.48|10
1652206220000|2022-05-10 18:10:20|10954|10834|10953.35|10833.35|10954.67|10834.67|10953.35|10833.35|10
1652206230000|2022-05-10 18:10:30|10953.34|10833.34|10952.58|10832.58|10953.69|10833.69|10951.69|10831.69|10
1652206240000|2022-05-10 18:10:40|10951.88|10831.88|10953.75|10833.75|10953.75|10833.75|10951.88|10831.88|10
1652206250000|2022-05-10 18:10:50|10953.4|10833.4|10954.04|10834.04|10954.04|10834.04|10952.64|10832.64|10
1652206260000|2022-05-10 18:11:00|10953.25|10833.25|10952.69|10832.69|10954.14|10834.14|10952.69|10832.69|10
1652206270000|2022-05-10 18:11:10|10952.26|10832.26|10951.3|10831.3|10952.67|10832.67|10951.3|10831.3|10
1652206280000|2022-05-10 18:11:20|10951.74|10831.74|10951.6|10831.6|10952.55|10832.55|10951.6|10831.6|10
1652206290000|2022-05-10 18:11:30|10951.72|10831.72|10952.51|10832.51|10952.51|10832.51|10951.69|10831.69|9
1652206300000|2022-05-10 18:11:40|10951.95|10831.95|10952.83|10832.83|10952.93|10832.93|10951.86|10831.86|10
1652206310000|2022-05-10 18:11:50|10952.72|10832.72|10951.49|10831.49|10952.72|10832.72|10951.44|10831.44|10
1652206320000|2022-05-10 18:12:00|10952.23|10832.23|10954.21|10834.21|10954.21|10834.21|10952.23|10832.23|10
1652206330000|2022-05-10 18:12:10|10954.37|10834.37|10955.37|10835.37|10955.52|10835.52|10954.37|10834.37|10
1652206340000|2022-05-10 18:12:20|10955.31|10835.31|10955.84|10835.84|10955.84|10835.84|10954.6|10834.6|10
1652206350000|2022-05-10 18:12:30|10955.57|10835.57|10955.55|10835.55|10955.57|10835.57|10954.7|10834.7|10
1652206360000|2022-05-10 18:12:40|10954.82|10834.82|10956.38|10836.38|10956.87|10836.87|10954.72|10834.72|10
1652206370000|2022-05-10 18:12:50|10956.42|10836.42|10956.39|10836.39|10957.48|10837.48|10956.2|10836.2|10
1652206380000|2022-05-10 18:13:00|10956.16|10836.16|10954.37|10834.37|10956.16|10836.16|10954.37|10834.37|10
1652206390000|2022-05-10 18:13:10|10953.58|10833.58|10950.04|10830.04|10954.22|10834.22|10950.04|10830.04|9
1652206400000|2022-05-10 18:13:20|10949.46|10829.46|10944.32|10824.32|10949.46|10829.46|10944.32|10824.32|10
1652206410000|2022-05-10 18:13:30|10943.85|10823.85|10943.62|10823.62|10944.36|10824.36|10943.38|10823.38|10
1652206420000|2022-05-10 18:13:40|10943.78|10823.78|10944.78|10824.78|10944.78|10824.78|10943.62|10823.62|9
1652206430000|2022-05-10 18:13:50|10944.51|10824.51|10948.71|10828.71|10948.71|10828.71|10944.51|10824.51|10
1652206440000|2022-05-10 18:14:00|10949.42|10829.42|10951.49|10831.49|10953.96|10833.96|10949.42|10829.42|9
1652206450000|2022-05-10 18:14:10|10951.64|10831.64|10961.49|10841.49|10961.49|10841.49|10951.64|10831.64|10
1652206460000|2022-05-10 18:14:20|10962.01|10842.01|10968.65|10848.65|10968.65|10848.65|10962.01|10842.01|10
1652206470000|2022-05-10 18:14:30|10970.46|10850.46|10972.22|10852.22|10972.22|10852.22|10970.46|10850.46|10
1652206480000|2022-05-10 18:14:40|10972.65|10852.65|10976.89|10856.89|10976.89|10856.89|10972.65|10852.65|10
1652206490000|2022-05-10 18:14:50|10977.96|10857.96|10983.91|10863.91|10984.4|10864.4|10977.96|10857.96|10
1652206500000|2022-05-10 18:15:00|10983.5|10863.5|10980.1|10860.1|10983.5|10863.5|10980.1|10860.1|9
1652206510000|2022-05-10 18:15:10|10982.35|10862.35|10982.58|10862.58|10983.95|10863.95|10981.28|10861.28|10
1652206520000|2022-05-10 18:15:20|10982.56|10862.56|10972.74|10852.74|10982.56|10862.56|10972.74|10852.74|10
1652206530000|2022-05-10 18:15:30|10971.49|10851.49|10966.84|10846.84|10972.86|10852.86|10965.74|10845.74|10
1652206540000|2022-05-10 18:15:40|10967.18|10847.18|10957.36|10837.36|10967.75|10847.75|10957.36|10837.36|10
1652206550000|2022-05-10 18:15:50|10957.22|10837.22|10951.54|10831.54|10957.22|10837.22|10951.54|10831.54|10
1652206560000|2022-05-10 18:16:00|10951.32|10831.32|10941.02|10821.02|10951.32|10831.32|10941.02|10821.02|10
1652206570000|2022-05-10 18:16:10|10939.8|10819.8|10927.31|10807.31|10939.8|10819.8|10927.31|10807.31|10
1652206580000|2022-05-10 18:16:20|10924.25|10804.25|10911.84|10791.84|10924.25|10804.25|10911.84|10791.84|10
1652206590000|2022-05-10 18:16:30|10911.2|10791.2|10899.86|10779.86|10911.2|10791.2|10898.31|10778.31|10
1652206600000|2022-05-10 18:16:40|10900.19|10780.19|10900.58|10780.58|10900.77|10780.77|10899.81|10779.81|10
1652206610000|2022-05-10 18:16:50|10901.26|10781.26|10901.36|10781.36|10901.68|10781.68|10901.08|10781.08|10
1652206620000|2022-05-10 18:17:00|10901.15|10781.15|10896.32|10776.32|10901.44|10781.44|10896.24|10776.24|10
1652206630000|2022-05-10 18:17:10|10895.64|10775.64|10888.74|10768.74|10895.64|10775.64|10888.74|10768.74|10
1652206640000|2022-05-10 18:17:20|10887.3|10767.3|10878.6|10758.6|10887.3|10767.3|10878.6|10758.6|10
1652206650000|2022-05-10 18:17:30|10877.7|10757.7|10875.23|10755.23|10877.7|10757.7|10875.23|10755.23|10
1652206660000|2022-05-10 18:17:40|10875.26|10755.26|10874.49|10754.49|10875.34|10755.34|10874.05|10754.05|10
1652206670000|2022-05-10 18:17:50|10874.89|10754.89|10877.15|10757.15|10877.67|10757.67|10874.89|10754.89|10
1652206680000|2022-05-10 18:18:00|10878.11|10758.11|10882.09|10762.09|10882.09|10762.09|10878.11|10758.11|10
1652206690000|2022-05-10 18:18:10|10884.2|10764.2|10888.06|10768.06|10888.06|10768.06|10884.2|10764.2|9
1652206700000|2022-05-10 18:18:20|10887.67|10767.67|10890.91|10770.91|10892.3|10772.3|10887.67|10767.67|10
1652206710000|2022-05-10 18:18:30|10891.91|10771.91|10897.74|10777.74|10897.74|10777.74|10891.91|10771.91|10
1652206720000|2022-05-10 18:18:40|10895.39|10775.39|10904.83|10784.83|10904.83|10784.83|10895.39|10775.39|10
1652206730000|2022-05-10 18:18:50|10907.36|10787.36|10915.84|10795.84|10915.92|10795.92|10907.36|10787.36|10
1652206740000|2022-05-10 18:19:00|10922.01|10802.01|10934.84|10814.84|10934.94|10814.94|10922.01|10802.01|10
1652206750000|2022-05-10 18:19:10|10934.63|10814.63|10940.6|10820.6|10940.6|10820.6|10934.63|10814.63|10
1652206760000|2022-05-10 18:19:20|10941.68|10821.68|10951.01|10831.01|10951.01|10831.01|10941.68|10821.68|10
1652206770000|2022-05-10 18:19:30|10951.94|10831.94|10964.18|10844.18|10964.76|10844.76|10951.43|10831.43|10
1652206780000|2022-05-10 18:19:40|10963.77|10843.77|10964.75|10844.75|10965.54|10845.54|10963.77|10843.77|10
1652206790000|2022-05-10 18:19:50|10964.82|10844.82|10957.5|10837.5|10964.82|10844.82|10957.5|10837.5|10
1652206800000|2022-05-10 18:20:00|10957.41|10837.41|10954.47|10834.47|10957.41|10837.41|10954.47|10834.47|10
1652206810000|2022-05-10 18:20:10|10954.97|10834.97|10951.47|10831.47|10954.97|10834.97|10951.47|10831.47|10
1652206820000|2022-05-10 18:20:20|10951.12|10831.12|10946.91|10826.91|10951.12|10831.12|10946.91|10826.91|10
1652206830000|2022-05-10 18:20:30|10946.6|10826.6|10950.4|10830.4|10950.4|10830.4|10946.23|10826.23|10
1652206840000|2022-05-10 18:20:40|10949.69|10829.69|10948.61|10828.61|10949.69|10829.69|10947.47|10827.47|10
1652206850000|2022-05-10 18:20:50|10949.1|10829.1|10949.23|10829.23|10949.54|10829.54|10949.1|10829.1|10
1652206860000|2022-05-10 18:21:00|10949.56|10829.56|10951.71|10831.71|10951.71|10831.71|10949.56|10829.56|10
1652206870000|2022-05-10 18:21:10|10952.04|10832.04|10952.34|10832.34|10952.34|10832.34|10951.39|10831.39|10
1652206880000|2022-05-10 18:21:20|10952.62|10832.62|10953.51|10833.51|10954.32|10834.32|10951.61|10831.61|10
1652206890000|2022-05-10 18:21:30|10954.43|10834.43|10955.07|10835.07|10957.17|10837.17|10954.43|10834.43|10
1652206900000|2022-05-10 18:21:40|10954.38|10834.38|10952.67|10832.67|10954.54|10834.54|10951.93|10831.93|10
1652206910000|2022-05-10 18:21:50|10952.92|10832.92|10952.11|10832.11|10952.92|10832.92|10951.56|10831.56|10
1652206920000|2022-05-10 18:22:00|10951.88|10831.88|10950.21|10830.21|10952.63|10832.63|10949.94|10829.94|10
1652206930000|2022-05-10 18:22:10|10950.37|10830.37|10952.05|10832.05|10952.89|10832.89|10949.63|10829.63|10
1652206940000|2022-05-10 18:22:20|10952.41|10832.41|10954.71|10834.71|10954.71|10834.71|10952.12|10832.12|10
1652206950000|2022-05-10 18:22:30|10954.78|10834.78|10957.18|10837.18|10957.24|10837.24|10954.78|10834.78|10
1652206960000|2022-05-10 18:22:40|10955.47|10835.47|10955.36|10835.36|10957.6|10837.6|10955.17|10835.17|10
1652206970000|2022-05-10 18:22:50|10955.28|10835.28|10959.7|10839.7|10959.7|10839.7|10955.28|10835.28|10
1652206980000|2022-05-10 18:23:00|10959.28|10839.28|10961.61|10841.61|10961.61|10841.61|10959.28|10839.28|10
1652206990000|2022-05-10 18:23:10|10960.53|10840.53|10961.3|10841.3|10962.12|10842.12|10960.53|10840.53|9
1652207000000|2022-05-10 18:23:20|10962.65|10842.65|10961.09|10841.09|10963.74|10843.74|10961.09|10841.09|10
1652207010000|2022-05-10 18:23:30|10960.4|10840.4|10958.99|10838.99|10960.47|10840.47|10958.99|10838.99|9
1652207020000|2022-05-10 18:23:40|10959.66|10839.66|10957.77|10837.77|10959.89|10839.89|10957.75|10837.75|10
1652207030000|2022-05-10 18:23:50|10957.53|10837.53|10954.39|10834.39|10957.53|10837.53|10954.39|10834.39|10
1652207040000|2022-05-10 18:24:00|10954.07|10834.07|10949.33|10829.33|10954.07|10834.07|10949.33|10829.33|10
1652207050000|2022-05-10 18:24:10|10948.16|10828.16|10945.5|10825.5|10948.16|10828.16|10945.5|10825.5|10
1652207060000|2022-05-10 18:24:20|10946.46|10826.46|10946.59|10826.59|10947.15|10827.15|10945.2|10825.2|10
1652207070000|2022-05-10 18:24:30|10947.24|10827.24|10947.16|10827.16|10947.46|10827.46|10946.9|10826.9|10
1652207080000|2022-05-10 18:24:40|10947.41|10827.41|10947.06|10827.06|10948.34|10828.34|10946.68|10826.68|10
1652207090000|2022-05-10 18:24:50|10947.04|10827.04|10948.26|10828.26|10948.26|10828.26|10946.99|10826.99|10
1652207100000|2022-05-10 18:25:00|10948.29|10828.29|10944.31|10824.31|10948.29|10828.29|10944.31|10824.31|10
1652207110000|2022-05-10 18:25:10|10943.14|10823.14|10940.83|10820.83|10943.24|10823.24|10940.83|10820.83|10
1652207120000|2022-05-10 18:25:20|10940.5|10820.5|10937.55|10817.55|10941.3|10821.3|10937.55|10817.55|10
1652207130000|2022-05-10 18:25:30|10937.39|10817.39|10937.26|10817.26|10938.38|10818.38|10936.7|10816.7|10
1652207140000|2022-05-10 18:25:40|10937.39|10817.39|10937.94|10817.94|10938.35|10818.35|10935.86|10815.86|10
1652207150000|2022-05-10 18:25:50|10938.37|10818.37|10939.74|10819.74|10939.96|10819.96|10938.32|10818.32|10
1652207160000|2022-05-10 18:26:00|10939.56|10819.56|10936.64|10816.64|10939.56|10819.56|10936.64|10816.64|10
1652207170000|2022-05-10 18:26:10|10935.91|10815.91|10932.91|10812.91|10936.03|10816.03|10932.91|10812.91|10
1652207180000|2022-05-10 18:26:20|10932.25|10812.25|10927.99|10807.99|10932.25|10812.25|10927.99|10807.99|10
1652207190000|2022-05-10 18:26:30|10927.35|10807.35|10920.26|10800.26|10927.35|10807.35|10920.23|10800.23|10
1652207200000|2022-05-10 18:26:40|10920.01|10800.01|10917.15|10797.15|10920.01|10800.01|10917.15|10797.15|10
1652207210000|2022-05-10 18:26:50|10916.01|10796.01|10914.6|10794.6|10916.01|10796.01|10914.41|10794.41|10
1652207220000|2022-05-10 18:27:00|10915.14|10795.14|10914.86|10794.86|10915.23|10795.23|10914.61|10794.61|10
1652207230000|2022-05-10 18:27:10|10914.68|10794.68|10915.03|10795.03|10915.04|10795.04|10914.29|10794.29|10
1652207240000|2022-05-10 18:27:20|10914.81|10794.81|10911.99|10791.99|10914.81|10794.81|10911.99|10791.99|10
1652207250000|2022-05-10 18:27:30|10911.3|10791.3|10909.5|10789.5|10911.3|10791.3|10909.08|10789.08|9
1652207260000|2022-05-10 18:27:40|10908.62|10788.62|10905.66|10785.66|10908.62|10788.62|10905.66|10785.66|10
1652207270000|2022-05-10 18:27:50|10905.23|10785.23|10901.05|10781.05|10905.24|10785.24|10900.96|10780.96|10
1652207280000|2022-05-10 18:28:00|10900.98|10780.98|10900.5|10780.5|10900.98|10780.98|10899.08|10779.08|10
1652207290000|2022-05-10 18:28:10|10900.13|10780.13|10904.72|10784.72|10904.72|10784.72|10898.5|10778.5|10
1652207300000|2022-05-10 18:28:20|10906.78|10786.78|10919.73|10799.73|10919.73|10799.73|10906.78|10786.78|10
1652207310000|2022-05-10 18:28:30|10920.89|10800.89|10927.8|10807.8|10927.8|10807.8|10920.89|10800.89|10
1652207320000|2022-05-10 18:28:40|10929.27|10809.27|10930.21|10810.21|10931.42|10811.42|10929.15|10809.15|10
1652207330000|2022-05-10 18:28:50|10930.07|10810.07|10927.15|10807.15|10930.85|10810.85|10926.66|10806.66|10
1652207340000|2022-05-10 18:29:00|10926.71|10806.71|10921.67|10801.67|10926.71|10806.71|10921.67|10801.67|10
1652207350000|2022-05-10 18:29:10|10920.26|10800.26|10917.22|10797.22|10920.5|10800.5|10916.51|10796.51|10
1652207360000|2022-05-10 18:29:20|10916.67|10796.67|10912.6|10792.6|10916.7|10796.7|10912.6|10792.6|9
1652207370000|2022-05-10 18:29:30|10913.71|10793.71|10916|10796|10917.57|10797.57|10912.81|10792.81|10
1652207380000|2022-05-10 18:29:40|10917.34|10797.34|10921.14|10801.14|10921.33|10801.33|10917.34|10797.34|9
1652207390000|2022-05-10 18:29:50|10921.2|10801.2|10921.86|10801.86|10922.55|10802.55|10920.86|10800.86|10
1652207400000|2022-05-10 18:30:00|10922.13|10802.13|10922.15|10802.15|10922.39|10802.39|10921.32|10801.32|10
1652207410000|2022-05-10 18:30:10|10922.04|10802.04|10922.54|10802.54|10922.54|10802.54|10920.14|10800.14|9
1652207420000|2022-05-10 18:30:20|10922.41|10802.41|10926.21|10806.21|10926.68|10806.68|10922.41|10802.41|10
1652207430000|2022-05-10 18:30:30|10927.19|10807.19|10932.15|10812.15|10933.22|10813.22|10927.19|10807.19|10
1652207440000|2022-05-10 18:30:40|10932.65|10812.65|10935.67|10815.67|10935.89|10815.89|10932.65|10812.65|10
1652207450000|2022-05-10 18:30:50|10935.95|10815.95|10938.18|10818.18|10938.22|10818.22|10935.95|10815.95|10
1652207460000|2022-05-10 18:31:00|10938.44|10818.44|10937.41|10817.41|10939.18|10819.18|10937.41|10817.41|10
1652207470000|2022-05-10 18:31:10|10937.11|10817.11|10934.59|10814.59|10937.11|10817.11|10934.1|10814.1|10
1652207480000|2022-05-10 18:31:20|10934.7|10814.7|10934.78|10814.78|10934.93|10814.93|10933.05|10813.05|9
1652207490000|2022-05-10 18:31:30|10934.51|10814.51|10930.03|10810.03|10934.51|10814.51|10930.03|10810.03|10
1652207500000|2022-05-10 18:31:40|10929.47|10809.47|10923.38|10803.38|10929.63|10809.63|10923.38|10803.38|10
1652207510000|2022-05-10 18:31:50|10921.17|10801.17|10917.8|10797.8|10921.17|10801.17|10917.8|10797.8|10
1652207520000|2022-05-10 18:32:00|10917.9|10797.9|10916.87|10796.87|10917.9|10797.9|10916.39|10796.39|10
1652207530000|2022-05-10 18:32:10|10916.21|10796.21|10914.68|10794.68|10916.21|10796.21|10914.65|10794.65|10
1652207540000|2022-05-10 18:32:20|10914.87|10794.87|10914.11|10794.11|10915.07|10795.07|10913.59|10793.59|10
1652207550000|2022-05-10 18:32:30|10913.38|10793.38|10911.95|10791.95|10913.52|10793.52|10911.32|10791.32|10
1652207560000|2022-05-10 18:32:40|10911.35|10791.35|10910.21|10790.21|10911.35|10791.35|10909.19|10789.19|10
1652207570000|2022-05-10 18:32:50|10910.13|10790.13|10910.61|10790.61|10910.61|10790.61|10909.63|10789.63|10
1652207580000|2022-05-10 18:33:00|10910.86|10790.86|10913.41|10793.41|10913.41|10793.41|10910.61|10790.61|10
1652207590000|2022-05-10 18:33:10|10913.57|10793.57|10914.01|10794.01|10915.52|10795.52|10913.57|10793.57|10
1652207600000|2022-05-10 18:33:20|10915.43|10795.43|10915.28|10795.28|10916|10796|10914.91|10794.91|10
1652207610000|2022-05-10 18:33:30|10915.22|10795.22|10912.11|10792.11|10915.22|10795.22|10912.11|10792.11|10
1652207620000|2022-05-10 18:33:40|10911.66|10791.66|10910.53|10790.53|10911.66|10791.66|10910.13|10790.13|10
1652207630000|2022-05-10 18:33:50|10910.81|10790.81|10911.76|10791.76|10912.27|10792.27|10910.62|10790.62|10
1652207640000|2022-05-10 18:34:00|10912.33|10792.33|10911.74|10791.74|10913.15|10793.15|10911.74|10791.74|10
1652207650000|2022-05-10 18:34:10|10911.32|10791.32|10914.57|10794.57|10914.57|10794.57|10911.32|10791.32|10
1652207660000|2022-05-10 18:34:20|10914.71|10794.71|10914.22|10794.22|10915.28|10795.28|10913.51|10793.51|10
1652207670000|2022-05-10 18:34:30|10913.32|10793.32|10910.13|10790.13|10913.73|10793.73|10910.13|10790.13|9
1652207680000|2022-05-10 18:34:40|10909.22|10789.22|10909.67|10789.67|10910.25|10790.25|10909.05|10789.05|10
1652207690000|2022-05-10 18:34:50|10909.41|10789.41|10912.39|10792.39|10912.61|10792.61|10909.41|10789.41|10
1652207700000|2022-05-10 18:35:00|10913.16|10793.16|10917.65|10797.65|10917.65|10797.65|10912.26|10792.26|10
1652207710000|2022-05-10 18:35:10|10917.3|10797.3|10920.17|10800.17|10921.52|10801.52|10917.3|10797.3|10
1652207720000|2022-05-10 18:35:20|10920.1|10800.1|10924.87|10804.87|10924.87|10804.87|10920.1|10800.1|10
1652207730000|2022-05-10 18:35:30|10924.86|10804.86|10928.04|10808.04|10928.43|10808.43|10924.86|10804.86|10
1652207740000|2022-05-10 18:35:40|10928.73|10808.73|10925.79|10805.79|10928.73|10808.73|10925.79|10805.79|9
1652207750000|2022-05-10 18:35:50|10926.21|10806.21|10928.39|10808.39|10928.65|10808.65|10925.79|10805.79|10
1652207760000|2022-05-10 18:36:00|10928.57|10808.57|10929.1|10809.1|10930.14|10810.14|10928.57|10808.57|10
1652207770000|2022-05-10 18:36:10|10928.52|10808.52|10927.95|10807.95|10928.83|10808.83|10927.68|10807.68|10
1652207780000|2022-05-10 18:36:20|10927.83|10807.83|10927.67|10807.67|10928.23|10808.23|10927.44|10807.44|10
1652207790000|2022-05-10 18:36:30|10927.49|10807.49|10928.05|10808.05|10928.73|10808.73|10927.49|10807.49|10
1652207800000|2022-05-10 18:36:40|10928.12|10808.12|10934.33|10814.33|10934.33|10814.33|10928.12|10808.12|10
1652207810000|2022-05-10 18:36:50|10934.74|10814.74|10944.57|10824.57|10944.57|10824.57|10934.74|10814.74|10
1652207820000|2022-05-10 18:37:00|10945.48|10825.48|10950.51|10830.51|10950.51|10830.51|10945.48|10825.48|10
1652207830000|2022-05-10 18:37:10|10950.65|10830.65|10954.77|10834.77|10954.77|10834.77|10950.65|10830.65|10
1652207840000|2022-05-10 18:37:20|10955.57|10835.57|10963.42|10843.42|10963.52|10843.52|10955.57|10835.57|10
1652207850000|2022-05-10 18:37:30|10964.17|10844.17|10968.72|10848.72|10968.72|10848.72|10964.17|10844.17|10
1652207860000|2022-05-10 18:37:40|10969.15|10849.15|10971|10851|10971.28|10851.28|10969.15|10849.15|10
1652207870000|2022-05-10 18:37:50|10970.96|10850.96|10960.14|10840.14|10970.96|10850.96|10960.14|10840.14|10
1652207880000|2022-05-10 18:38:00|10959.97|10839.97|10953.49|10833.49|10959.97|10839.97|10953.49|10833.49|10
1652207890000|2022-05-10 18:38:10|10952.28|10832.28|10948.54|10828.54|10952.28|10832.28|10948.54|10828.54|10
1652207900000|2022-05-10 18:38:20|10950.38|10830.38|10950.49|10830.49|10950.49|10830.49|10947.69|10827.69|10
1652207910000|2022-05-10 18:38:30|10949.85|10829.85|10953.73|10833.73|10953.73|10833.73|10949.8|10829.8|10
1652207920000|2022-05-10 18:38:40|10953.83|10833.83|10956.09|10836.09|10956.6|10836.6|10953.83|10833.83|10
1652207930000|2022-05-10 18:38:50|10956.4|10836.4|10953.03|10833.03|10957.04|10837.04|10953.03|10833.03|10
1652207940000|2022-05-10 18:39:00|10955.75|10835.75|10951.03|10831.03|10955.75|10835.75|10951.03|10831.03|10
1652207950000|2022-05-10 18:39:10|10950.44|10830.44|10946.85|10826.85|10950.63|10830.63|10946.85|10826.85|10
1652207960000|2022-05-10 18:39:20|10945.8|10825.8|10944.07|10824.07|10945.8|10825.8|10944.03|10824.03|10
1652207970000|2022-05-10 18:39:30|10943.97|10823.97|10945.69|10825.69|10945.71|10825.71|10943.97|10823.97|10
1652207980000|2022-05-10 18:39:40|10946.67|10826.67|10946.16|10826.16|10947.57|10827.57|10946.16|10826.16|10
1652207990000|2022-05-10 18:39:50|10945.91|10825.91|10946.18|10826.18|10946.66|10826.66|10945.83|10825.83|10
1652208000000|2022-05-10 18:40:00|10945.92|10825.92|10940.19|10820.19|10945.92|10825.92|10940.01|10820.01|10
1652208010000|2022-05-10 18:40:10|10940.01|10820.01|10926.04|10806.04|10940.01|10820.01|10925.93|10805.93|10
1652208020000|2022-05-10 18:40:20|10925.77|10805.77|10916.81|10796.81|10925.77|10805.77|10916.81|10796.81|10
1652208030000|2022-05-10 18:40:30|10916.79|10796.79|10915.33|10795.33|10916.79|10796.79|10914.74|10794.74|10
1652208040000|2022-05-10 18:40:40|10915.23|10795.23|10914.73|10794.73|10915.38|10795.38|10914.19|10794.19|10
1652208050000|2022-05-10 18:40:50|10915.05|10795.05|10922.2|10802.2|10922.2|10802.2|10915.05|10795.05|10
1652208060000|2022-05-10 18:41:00|10922.04|10802.04|10928.97|10808.97|10928.97|10808.97|10922.04|10802.04|10
1652208070000|2022-05-10 18:41:10|10929.32|10809.32|10933.71|10813.71|10933.71|10813.71|10929.32|10809.32|10
1652208080000|2022-05-10 18:41:20|10933.99|10813.99|10934.46|10814.46|10934.68|10814.68|10933.99|10813.99|10
1652208090000|2022-05-10 18:41:30|10933.96|10813.96|10938.19|10818.19|10938.19|10818.19|10933.72|10813.72|10
1652208100000|2022-05-10 18:41:40|10938.5|10818.5|10947.79|10827.79|10947.79|10827.79|10938.5|10818.5|10
1652208110000|2022-05-10 18:41:50|10946.49|10826.49|10953.7|10833.7|10953.7|10833.7|10946.49|10826.49|10
1652208120000|2022-05-10 18:42:00|10953.89|10833.89|10960.14|10840.14|10960.14|10840.14|10953.89|10833.89|10
1652208130000|2022-05-10 18:42:10|10962.03|10842.03|10968.58|10848.58|10968.58|10848.58|10962.03|10842.03|10
1652208140000|2022-05-10 18:42:20|10969|10849|10973.14|10853.14|10973.8|10853.8|10969|10849|10
1652208150000|2022-05-10 18:42:30|10973.88|10853.88|10976.99|10856.99|10977|10857|10973.88|10853.88|10
1652208160000|2022-05-10 18:42:40|10976.77|10856.77|10976.92|10856.92|10978.5|10858.5|10976.29|10856.29|10
1652208170000|2022-05-10 18:42:50|10976.79|10856.79|10978.68|10858.68|10978.68|10858.68|10976.63|10856.63|10
1652208180000|2022-05-10 18:43:00|10978.44|10858.44|10984.4|10864.4|10984.4|10864.4|10978.44|10858.44|10
1652208190000|2022-05-10 18:43:10|10984.67|10864.67|10988.63|10868.63|10988.63|10868.63|10984.67|10864.67|10
1652208200000|2022-05-10 18:43:20|10988.66|10868.66|10983.03|10863.03|10988.66|10868.66|10982.81|10862.81|10
1652208210000|2022-05-10 18:43:30|10982.78|10862.78|10982.33|10862.33|10983.51|10863.51|10982.33|10862.33|10
1652208220000|2022-05-10 18:43:40|10983.17|10863.17|10983.59|10863.59|10983.77|10863.77|10982.65|10862.65|10
1652208230000|2022-05-10 18:43:50|10983.45|10863.45|10984.13|10864.13|10984.9|10864.9|10983.45|10863.45|10
1652208240000|2022-05-10 18:44:00|10984.06|10864.06|10981.71|10861.71|10984.06|10864.06|10981.71|10861.71|10
1652208250000|2022-05-10 18:44:10|10980.83|10860.83|10981.6|10861.6|10982.36|10862.36|10980.58|10860.58|10
1652208260000|2022-05-10 18:44:20|10980.74|10860.74|10981.84|10861.84|10982.98|10862.98|10980.67|10860.67|10
1652208270000|2022-05-10 18:44:30|10982.25|10862.25|10983.79|10863.79|10983.79|10863.79|10982.25|10862.25|10
1652208280000|2022-05-10 18:44:40|10983.54|10863.54|10987.56|10867.56|10987.56|10867.56|10983.54|10863.54|10
1652208290000|2022-05-10 18:44:50|10987.14|10867.14|10988.08|10868.08|10989.12|10869.12|10986.98|10866.98|10
1652208300000|2022-05-10 18:45:00|10987.99|10867.99|10986.29|10866.29|10987.99|10867.99|10986.29|10866.29|10
1652208310000|2022-05-10 18:45:10|10987.04|10867.04|10980.64|10860.64|10987.04|10867.04|10980.64|10860.64|10
1652208320000|2022-05-10 18:45:20|10980.67|10860.67|10974.33|10854.33|10980.67|10860.67|10974.33|10854.33|10
1652208330000|2022-05-10 18:45:30|10974.03|10854.03|10971.75|10851.75|10974.3|10854.3|10971.63|10851.63|10
1652208340000|2022-05-10 18:45:40|10971.37|10851.37|10965.17|10845.17|10971.52|10851.52|10965.17|10845.17|10
1652208350000|2022-05-10 18:45:50|10964.59|10844.59|10959.03|10839.03|10964.59|10844.59|10959.03|10839.03|10
1652208360000|2022-05-10 18:46:00|10959.05|10839.05|10958.04|10838.04|10960.02|10840.02|10958.04|10838.04|10
1652208370000|2022-05-10 18:46:10|10957.98|10837.98|10953.04|10833.04|10958.73|10838.73|10953.04|10833.04|10
1652208380000|2022-05-10 18:46:20|10953.81|10833.81|10947.51|10827.51|10953.81|10833.81|10947.51|10827.51|9
1652208390000|2022-05-10 18:46:30|10947.43|10827.43|10941.6|10821.6|10947.43|10827.43|10941.6|10821.6|10
1652208400000|2022-05-10 18:46:40|10941.15|10821.15|10939.91|10819.91|10941.15|10821.15|10939.73|10819.73|10
1652208410000|2022-05-10 18:46:50|10938.61|10818.61|10937.77|10817.77|10939.53|10819.53|10937.05|10817.05|10
1652208420000|2022-05-10 18:47:00|10939.22|10819.22|10938.54|10818.54|10940.03|10820.03|10938.54|10818.54|10
1652208430000|2022-05-10 18:47:10|10937.9|10817.9|10935.46|10815.46|10938.11|10818.11|10935.06|10815.06|10
1652208440000|2022-05-10 18:47:20|10934.78|10814.78|10926.65|10806.65|10934.78|10814.78|10926.65|10806.65|10
1652208450000|2022-05-10 18:47:30|10926.25|10806.25|10926.2|10806.2|10926.86|10806.86|10926.2|10806.2|10
1652208460000|2022-05-10 18:47:40|10926.11|10806.11|10928.25|10808.25|10928.25|10808.25|10926.11|10806.11|10
1652208470000|2022-05-10 18:47:50|10928.13|10808.13|10926.3|10806.3|10928.42|10808.42|10926.28|10806.28|10
1652208480000|2022-05-10 18:48:00|10925.97|10805.97|10922.95|10802.95|10925.97|10805.97|10922.95|10802.95|10
1652208490000|2022-05-10 18:48:10|10922.78|10802.78|10924.02|10804.02|10924.02|10804.02|10922.31|10802.31|10
1652208500000|2022-05-10 18:48:20|10923.89|10803.89|10925.85|10805.85|10925.85|10805.85|10923.89|10803.89|10
1652208510000|2022-05-10 18:48:30|10926.3|10806.3|10927.53|10807.53|10927.74|10807.74|10926.3|10806.3|10
1652208520000|2022-05-10 18:48:40|10928.91|10808.91|10930.58|10810.58|10930.58|10810.58|10928.37|10808.37|10
1652208530000|2022-05-10 18:48:50|10930.77|10810.77|10932.61|10812.61|10933.08|10813.08|10930.64|10810.64|10
1652208540000|2022-05-10 18:49:00|10933.26|10813.26|10935.15|10815.15|10935.15|10815.15|10932.44|10812.44|10
1652208550000|2022-05-10 18:49:10|10936.85|10816.85|10944.12|10824.12|10944.12|10824.12|10936.85|10816.85|10
1652208560000|2022-05-10 18:49:20|10943.97|10823.97|10947.71|10827.71|10947.71|10827.71|10943.97|10823.97|10
1652208570000|2022-05-10 18:49:30|10947.35|10827.35|10944.8|10824.8|10947.35|10827.35|10944.8|10824.8|10
1652208580000|2022-05-10 18:49:40|10944.81|10824.81|10941.7|10821.7|10944.81|10824.81|10941.7|10821.7|10
1652208590000|2022-05-10 18:49:50|10941.06|10821.06|10940.21|10820.21|10941.4|10821.4|10940.21|10820.21|10
1652208600000|2022-05-10 18:50:00|10940.65|10820.65|10941.72|10821.72|10942.17|10822.17|10940.65|10820.65|10
1652208610000|2022-05-10 18:50:10|10942.96|10822.96|10951.06|10831.06|10951.06|10831.06|10942.96|10822.96|10
1652208620000|2022-05-10 18:50:20|10951.33|10831.33|10955.72|10835.72|10956.45|10836.45|10951.33|10831.33|10
1652208630000|2022-05-10 18:50:30|10956.3|10836.3|10958.86|10838.86|10958.86|10838.86|10955.78|10835.78|10
1652208640000|2022-05-10 18:50:40|10958.96|10838.96|10961.17|10841.17|10962.38|10842.38|10958.96|10838.96|10
1652208650000|2022-05-10 18:50:50|10960.99|10840.99|10958.75|10838.75|10960.99|10840.99|10957.43|10837.43|10
1652208660000|2022-05-10 18:51:00|10958.74|10838.74|10957.28|10837.28|10958.74|10838.74|10956.78|10836.78|10
1652208670000|2022-05-10 18:51:10|10957.31|10837.31|10951.71|10831.71|10957.31|10837.31|10951.71|10831.71|10
1652208680000|2022-05-10 18:51:20|10949.87|10829.87|10940.87|10820.87|10949.87|10829.87|10940.55|10820.55|10
1652208690000|2022-05-10 18:51:30|10941.13|10821.13|10937.65|10817.65|10941.13|10821.13|10937.65|10817.65|9
1652208700000|2022-05-10 18:51:40|10936.84|10816.84|10936.27|10816.27|10936.84|10816.84|10935.35|10815.35|10
1652208710000|2022-05-10 18:51:50|10936.26|10816.26|10934.92|10814.92|10937.12|10817.12|10934.92|10814.92|10
1652208720000|2022-05-10 18:52:00|10934.97|10814.97|10932.6|10812.6|10935.39|10815.39|10932.3|10812.3|10
1652208730000|2022-05-10 18:52:10|10932.82|10812.82|10933.68|10813.68|10934.28|10814.28|10932.82|10812.82|9
1652208740000|2022-05-10 18:52:20|10933.88|10813.88|10937.82|10817.82|10937.82|10817.82|10933.78|10813.78|10
1652208750000|2022-05-10 18:52:30|10936.33|10816.33|10941.69|10821.69|10942.01|10822.01|10936.33|10816.33|10
1652208760000|2022-05-10 18:52:40|10941.47|10821.47|10941.22|10821.22|10942.14|10822.14|10940.72|10820.72|10
1652208770000|2022-05-10 18:52:50|10941.33|10821.33|10942.94|10822.94|10942.94|10822.94|10940.85|10820.85|10
1652208780000|2022-05-10 18:53:00|10943.8|10823.8|10940.57|10820.57|10944.24|10824.24|10940.53|10820.53|10
1652208790000|2022-05-10 18:53:10|10940.67|10820.67|10935.48|10815.48|10940.67|10820.67|10935.48|10815.48|10
1652208800000|2022-05-10 18:53:20|10934.91|10814.91|10934.31|10814.31|10935.23|10815.23|10934.31|10814.31|10
1652208810000|2022-05-10 18:53:30|10933.9|10813.9|10933.54|10813.54|10934.17|10814.17|10931.95|10811.95|10
1652208820000|2022-05-10 18:53:40|10933.7|10813.7|10935.66|10815.66|10936.17|10816.17|10933.69|10813.69|10
1652208830000|2022-05-10 18:53:50|10935.96|10815.96|10935.63|10815.63|10936.33|10816.33|10935.42|10815.42|10
1652208840000|2022-05-10 18:54:00|10935.92|10815.92|10935.73|10815.73|10936.39|10816.39|10935.73|10815.73|10
1652208850000|2022-05-10 18:54:10|10935.96|10815.96|10937.22|10817.22|10937.35|10817.35|10935.83|10815.83|10
1652208860000|2022-05-10 18:54:20|10937.48|10817.48|10939.35|10819.35|10939.35|10819.35|10937.46|10817.46|10
1652208870000|2022-05-10 18:54:30|10939.19|10819.19|10939.5|10819.5|10939.59|10819.59|10939.19|10819.19|10
1652208880000|2022-05-10 18:54:40|10939.09|10819.09|10937.83|10817.83|10939.37|10819.37|10937.83|10817.83|10
1652208890000|2022-05-10 18:54:50|10937.84|10817.84|10937.17|10817.17|10937.84|10817.84|10937|10817|9
1652208900000|2022-05-10 18:55:00|10936.96|10816.96|10936.14|10816.14|10936.96|10816.96|10935.88|10815.88|9
1652208910000|2022-05-10 18:55:10|10936.26|10816.26|10935.28|10815.28|10936.35|10816.35|10935.28|10815.28|10
1652208920000|2022-05-10 18:55:20|10935.2|10815.2|10932.43|10812.43|10935.2|10815.2|10932.43|10812.43|9
1652208930000|2022-05-10 18:55:30|10931.48|10811.48|10926.24|10806.24|10931.48|10811.48|10926.24|10806.24|10
1652208940000|2022-05-10 18:55:40|10926.39|10806.39|10919.55|10799.55|10926.39|10806.39|10919.55|10799.55|10
1652208950000|2022-05-10 18:55:50|10919.32|10799.32|10911.64|10791.64|10920.19|10800.19|10911.6|10791.6|10
1652208960000|2022-05-10 18:56:00|10911.09|10791.09|10906.35|10786.35|10911.09|10791.09|10905.95|10785.95|10
1652208970000|2022-05-10 18:56:10|10905.93|10785.93|10901.48|10781.48|10905.93|10785.93|10901.48|10781.48|10
1652208980000|2022-05-10 18:56:20|10901.64|10781.64|10898.7|10778.7|10901.64|10781.64|10898.7|10778.7|10
1652208990000|2022-05-10 18:56:30|10896.66|10776.66|10893.6|10773.6|10896.71|10776.71|10893.6|10773.6|10
1652209000000|2022-05-10 18:56:40|10893.54|10773.54|10891.8|10771.8|10893.54|10773.54|10891.8|10771.8|9
1652209010000|2022-05-10 18:56:50|10891.42|10771.42|10889.39|10769.39|10891.42|10771.42|10889.08|10769.08|10
1652209020000|2022-05-10 18:57:00|10889.19|10769.19|10894.58|10774.58|10894.58|10774.58|10889.19|10769.19|10
1652209030000|2022-05-10 18:57:10|10893.75|10773.75|10894.78|10774.78|10894.78|10774.78|10893.55|10773.55|10
1652209040000|2022-05-10 18:57:20|10895.15|10775.15|10896.69|10776.69|10896.69|10776.69|10895.15|10775.15|9
1652209050000|2022-05-10 18:57:30|10896.71|10776.71|10899.43|10779.43|10899.43|10779.43|10896.71|10776.71|10
1652209060000|2022-05-10 18:57:40|10898.61|10778.61|10899.58|10779.58|10900.04|10780.04|10898.55|10778.55|9
1652209070000|2022-05-10 18:57:50|10900.28|10780.28|10903.17|10783.17|10903.17|10783.17|10900.28|10780.28|10
1652209080000|2022-05-10 18:58:00|10903.62|10783.62|10906.1|10786.1|10906.38|10786.38|10903.62|10783.62|10
1652209090000|2022-05-10 18:58:10|10907.32|10787.32|10909.41|10789.41|10909.48|10789.48|10907.09|10787.09|10
1652209100000|2022-05-10 18:58:20|10909.54|10789.54|10907.92|10787.92|10909.55|10789.55|10907.92|10787.92|10
1652209110000|2022-05-10 18:58:30|10909.25|10789.25|10910.96|10790.96|10911.99|10791.99|10909.25|10789.25|10
1652209120000|2022-05-10 18:58:40|10910.31|10790.31|10911.57|10791.57|10911.57|10791.57|10910.31|10790.31|9
1652209130000|2022-05-10 18:58:50|10911.72|10791.72|10911.31|10791.31|10911.72|10791.72|10910.78|10790.78|10
1652209140000|2022-05-10 18:59:00|10910.52|10790.52|10909.44|10789.44|10911.37|10791.37|10909.44|10789.44|10
1652209150000|2022-05-10 18:59:10|10908.57|10788.57|10906.46|10786.46|10909.12|10789.12|10906.46|10786.46|10
1652209160000|2022-05-10 18:59:20|10905.08|10785.08|10901.03|10781.03|10905.08|10785.08|10901.03|10781.03|10
1652209170000|2022-05-10 18:59:30|10901.01|10781.01|10901.93|10781.93|10901.93|10781.93|10900.3|10780.3|10
1652209180000|2022-05-10 18:59:40|10901.71|10781.71|10903.25|10783.25|10903.64|10783.64|10901.61|10781.61|10
1652209190000|2022-05-10 18:59:50|10902.12|10782.12|10900.81|10780.81|10902.72|10782.72|10900.81|10780.81|10
1652209200000|2022-05-10 19:00:00|10901.55|10781.55|10904.47|10784.47|10904.87|10784.87|10901.55|10781.55|10
1652209210000|2022-05-10 19:00:10|10904.94|10784.94|10907.12|10787.12|10907.12|10787.12|10904.74|10784.74|9
1652209220000|2022-05-10 19:00:20|10907.68|10787.68|10908.63|10788.63|10908.63|10788.63|10907.68|10787.68|10
1652209230000|2022-05-10 19:00:30|10908.99|10788.99|10912.09|10792.09|10912.09|10792.09|10908.99|10788.99|10
1652209240000|2022-05-10 19:00:40|10912.41|10792.41|10914.65|10794.65|10914.65|10794.65|10912.41|10792.41|10
1652209250000|2022-05-10 19:00:50|10914.96|10794.96|10915.95|10795.95|10916.1|10796.1|10914.96|10794.96|8
1652209260000|2022-05-10 19:01:00|10915.84|10795.84|10915.25|10795.25|10915.84|10795.84|10915.11|10795.11|10
1652209270000|2022-05-10 19:01:10|10915.39|10795.39|10913.97|10793.97|10915.39|10795.39|10913.79|10793.79|10
1652209280000|2022-05-10 19:01:20|10913.51|10793.51|10912.61|10792.61|10913.88|10793.88|10912.61|10792.61|10
1652209290000|2022-05-10 19:01:30|10913.39|10793.39|10914.76|10794.76|10914.76|10794.76|10913.09|10793.09|10
1652209300000|2022-05-10 19:01:40|10914.72|10794.72|10916.93|10796.93|10917.01|10797.01|10914.72|10794.72|10
1652209310000|2022-05-10 19:01:50|10916.61|10796.61|10917.91|10797.91|10918.54|10798.54|10916.61|10796.61|10
1652209320000|2022-05-10 19:02:00|10918.45|10798.45|10920.45|10800.45|10920.45|10800.45|10918.18|10798.18|10
1652209330000|2022-05-10 19:02:10|10919.83|10799.83|10920.25|10800.25|10920.46|10800.46|10919.24|10799.24|10
1652209340000|2022-05-10 19:02:20|10920.52|10800.52|10919.17|10799.17|10920.52|10800.52|10918.55|10798.55|10
1652209350000|2022-05-10 19:02:30|10919.68|10799.68|10918.24|10798.24|10919.68|10799.68|10918.17|10798.17|10
1652209360000|2022-05-10 19:02:40|10918.32|10798.32|10917.14|10797.14|10918.64|10798.64|10917.14|10797.14|10
1652209370000|2022-05-10 19:02:50|10916.94|10796.94|10911.46|10791.46|10917.42|10797.42|10911.46|10791.46|10
1652209380000|2022-05-10 19:03:00|10913.1|10793.1|10910.41|10790.41|10913.1|10793.1|10909.53|10789.53|10
1652209390000|2022-05-10 19:03:10|10910.23|10790.23|10909.67|10789.67|10910.46|10790.46|10908.99|10788.99|10
1652209400000|2022-05-10 19:03:20|10910.51|10790.51|10910.03|10790.03|10910.51|10790.51|10908.9|10788.9|10
1652209410000|2022-05-10 19:03:30|10910|10790|10908.73|10788.73|10910|10790|10908.73|10788.73|10
1652209420000|2022-05-10 19:03:40|10908.92|10788.92|10911.19|10791.19|10911.19|10791.19|10908.92|10788.92|10
1652209430000|2022-05-10 19:03:50|10910.61|10790.61|10911.34|10791.34|10911.87|10791.87|10910.13|10790.13|10
1652209440000|2022-05-10 19:04:00|10910.83|10790.83|10912.24|10792.24|10912.24|10792.24|10910.5|10790.5|10
1652209450000|2022-05-10 19:04:10|10912.47|10792.47|10909.69|10789.69|10912.47|10792.47|10909.65|10789.65|10
1652209460000|2022-05-10 19:04:20|10909.81|10789.81|10911.57|10791.57|10911.72|10791.72|10909.81|10789.81|10
1652209470000|2022-05-10 19:04:30|10911.05|10791.05|10910.37|10790.37|10911.33|10791.33|10910.37|10790.37|10
1652209480000|2022-05-10 19:04:40|10909.73|10789.73|10908.53|10788.53|10909.73|10789.73|10908.53|10788.53|10
1652209490000|2022-05-10 19:04:50|10907.94|10787.94|10908|10788|10908.31|10788.31|10907.41|10787.41|10
1652209500000|2022-05-10 19:05:00|10907.8|10787.8|10910.55|10790.55|10910.55|10790.55|10907.8|10787.8|10
1652209510000|2022-05-10 19:05:10|10910.87|10790.87|10909.6|10789.6|10911.99|10791.99|10909.6|10789.6|10
1652209520000|2022-05-10 19:05:20|10908.86|10788.86|10903.75|10783.75|10909.07|10789.07|10903.75|10783.75|10
1652209530000|2022-05-10 19:05:30|10902.82|10782.82|10892.1|10772.1|10902.82|10782.82|10892.1|10772.1|10
1652209540000|2022-05-10 19:05:40|10891.12|10771.12|10886.99|10766.99|10891.12|10771.12|10886.99|10766.99|10
1652209550000|2022-05-10 19:05:50|10886.71|10766.71|10887.32|10767.32|10888.84|10768.84|10886.71|10766.71|10
1652209560000|2022-05-10 19:06:00|10888.19|10768.19|10894.01|10774.01|10894.01|10774.01|10888.19|10768.19|10
1652209570000|2022-05-10 19:06:10|10893.75|10773.75|10894.18|10774.18|10894.84|10774.84|10893.73|10773.73|10
1652209580000|2022-05-10 19:06:20|10893.96|10773.96|10893.06|10773.06|10893.96|10773.96|10892.81|10772.81|8
1652209590000|2022-05-10 19:06:30|10893.08|10773.08|10903.63|10783.63|10903.63|10783.63|10892.89|10772.89|10
1652209600000|2022-05-10 19:06:40|10903.86|10783.86|10907.75|10787.75|10907.75|10787.75|10903.86|10783.86|10
1652209610000|2022-05-10 19:06:50|10907.86|10787.86|10911.19|10791.19|10911.19|10791.19|10907.86|10787.86|10
1652209620000|2022-05-10 19:07:00|10911.55|10791.55|10915.03|10795.03|10915.03|10795.03|10911.55|10791.55|10
1652209630000|2022-05-10 19:07:10|10914.3|10794.3|10913.94|10793.94|10915.21|10795.21|10913.94|10793.94|10
1652209640000|2022-05-10 19:07:20|10913.04|10793.04|10908.95|10788.95|10913.11|10793.11|10908.95|10788.95|10
1652209650000|2022-05-10 19:07:30|10908.52|10788.52|10899.9|10779.9|10908.52|10788.52|10899.9|10779.9|10
1652209660000|2022-05-10 19:07:40|10899.04|10779.04|10895.68|10775.68|10899.04|10779.04|10895.68|10775.68|10
1652209670000|2022-05-10 19:07:50|10895|10775|10891.08|10771.08|10895|10775|10891.08|10771.08|10
1652209680000|2022-05-10 19:08:00|10890.65|10770.65|10885.4|10765.4|10890.65|10770.65|10885.23|10765.23|10
1652209690000|2022-05-10 19:08:10|10884.85|10764.85|10871.81|10751.81|10884.85|10764.85|10871.81|10751.81|10
1652209700000|2022-05-10 19:08:20|10871.13|10751.13|10866.73|10746.73|10871.13|10751.13|10865.69|10745.69|10
1652209710000|2022-05-10 19:08:30|10867.22|10747.22|10867.66|10747.66|10868.22|10748.22|10867.22|10747.22|10
1652209720000|2022-05-10 19:08:40|10866.99|10746.99|10867.42|10747.42|10868.55|10748.55|10866.97|10746.97|10
1652209730000|2022-05-10 19:08:50|10868.03|10748.03|10872.38|10752.38|10872.38|10752.38|10868.03|10748.03|10
1652209740000|2022-05-10 19:09:00|10872.19|10752.19|10876.07|10756.07|10876.07|10756.07|10872.14|10752.14|10
1652209750000|2022-05-10 19:09:10|10876.29|10756.29|10872.11|10752.11|10876.29|10756.29|10872.11|10752.11|10
1652209760000|2022-05-10 19:09:20|10870.98|10750.98|10870|10750|10871.04|10751.04|10869.84|10749.84|10
1652209770000|2022-05-10 19:09:30|10869.62|10749.62|10868.08|10748.08|10869.62|10749.62|10867.99|10747.99|10
1652209780000|2022-05-10 19:09:40|10867.55|10747.55|10865.01|10745.01|10867.55|10747.55|10865.01|10745.01|10
1652209790000|2022-05-10 19:09:50|10863.58|10743.58|10861.78|10741.78|10863.82|10743.82|10861.07|10741.07|10
1652209800000|2022-05-10 19:10:00|10863.03|10743.03|10860.67|10740.67|10863.11|10743.11|10860.5|10740.5|10
1652209810000|2022-05-10 19:10:10|10860.52|10740.52|10861.95|10741.95|10862.24|10742.24|10860.27|10740.27|10
1652209820000|2022-05-10 19:10:20|10859.6|10739.6|10858.86|10738.86|10860.11|10740.11|10858.86|10738.86|10
1652209830000|2022-05-10 19:10:30|10858.8|10738.8|10858.02|10738.02|10859.68|10739.68|10858.01|10738.01|10
1652209840000|2022-05-10 19:10:40|10857.01|10737.01|10852.1|10732.1|10857.07|10737.07|10852.1|10732.1|10
1652209850000|2022-05-10 19:10:50|10853.68|10733.68|10844.8|10724.8|10853.68|10733.68|10844.8|10724.8|9
1652209860000|2022-05-10 19:11:00|10845.02|10725.02|10840.29|10720.29|10845.02|10725.02|10840.29|10720.29|10
1652209870000|2022-05-10 19:11:10|10839.11|10719.11|10835.64|10715.64|10839.11|10719.11|10834.79|10714.79|10
1652209880000|2022-05-10 19:11:20|10835.92|10715.92|10835.86|10715.86|10837.72|10717.72|10835.86|10715.86|10
1652209890000|2022-05-10 19:11:30|10836.24|10716.24|10837.08|10717.08|10837.08|10717.08|10835.51|10715.51|10
1652209900000|2022-05-10 19:11:40|10836.35|10716.35|10828.67|10708.67|10836.35|10716.35|10828.67|10708.67|9
1652209910000|2022-05-10 19:11:50|10827.78|10707.78|10823.05|10703.05|10827.82|10707.82|10822.71|10702.71|9
1652209920000|2022-05-10 19:12:00|10822.88|10702.88|10825.1|10705.1|10825.1|10705.1|10822.88|10702.88|10
1652209930000|2022-05-10 19:12:10|10822.77|10702.77|10822.68|10702.68|10823.59|10703.59|10821.69|10701.69|9
1652209940000|2022-05-10 19:12:20|10823.48|10703.48|10820.35|10700.35|10823.48|10703.48|10820.22|10700.22|10
1652209950000|2022-05-10 19:12:30|10821.83|10701.83|10816.47|10696.47|10821.83|10701.83|10816.47|10696.47|10
1652209960000|2022-05-10 19:12:40|10815.05|10695.05|10812.97|10692.97|10815.81|10695.81|10812.94|10692.94|10
1652209970000|2022-05-10 19:12:50|10812.84|10692.84|10811.2|10691.2|10813.28|10693.28|10811.2|10691.2|10
1652209980000|2022-05-10 19:13:00|10811.73|10691.73|10813.17|10693.17|10813.17|10693.17|10810.48|10690.48|10
1652209990000|2022-05-10 19:13:10|10813.29|10693.29|10816.41|10696.41|10816.41|10696.41|10813.29|10693.29|10
1652210000000|2022-05-10 19:13:20|10816.16|10696.16|10816.04|10696.04|10816.44|10696.44|10815.66|10695.66|10
1652210010000|2022-05-10 19:13:30|10814.85|10694.85|10810.95|10690.95|10814.85|10694.85|10810.95|10690.95|10
1652210020000|2022-05-10 19:13:40|10811.48|10691.48|10808.93|10688.93|10811.48|10691.48|10808.63|10688.63|10
1652210030000|2022-05-10 19:13:50|10808.83|10688.83|10805.87|10685.87|10809.33|10689.33|10805.24|10685.24|10
1652210040000|2022-05-10 19:14:00|10805.68|10685.68|10807.06|10687.06|10807.06|10687.06|10805.24|10685.24|10
1652210050000|2022-05-10 19:14:10|10807.04|10687.04|10807.02|10687.02|10807.33|10687.33|10806.75|10686.75|10
1652210060000|2022-05-10 19:14:20|10807.37|10687.37|10815.83|10695.83|10815.83|10695.83|10807.37|10687.37|10
1652210070000|2022-05-10 19:14:30|10816.67|10696.67|10822.14|10702.14|10822.14|10702.14|10816.67|10696.67|10
1652210080000|2022-05-10 19:14:40|10822.94|10702.94|10831.95|10711.95|10831.95|10711.95|10822.94|10702.94|10
1652210090000|2022-05-10 19:14:50|10832.5|10712.5|10837.08|10717.08|10837.51|10717.51|10832.5|10712.5|10
1652210100000|2022-05-10 19:15:00|10837.01|10717.01|10833.3|10713.3|10837.12|10717.12|10832.96|10712.96|10
1652210110000|2022-05-10 19:15:10|10832.92|10712.92|10832.71|10712.71|10833.22|10713.22|10832.58|10712.58|10
1652210120000|2022-05-10 19:15:20|10833.25|10713.25|10835.19|10715.19|10835.19|10715.19|10832.93|10712.93|10
1652210130000|2022-05-10 19:15:30|10835.75|10715.75|10838.04|10718.04|10838.04|10718.04|10835.75|10715.75|10
1652210140000|2022-05-10 19:15:40|10838.1|10718.1|10844.3|10724.3|10844.3|10724.3|10838.1|10718.1|10
1652210150000|2022-05-10 19:15:50|10844.68|10724.68|10851.44|10731.44|10852.12|10732.12|10844.68|10724.68|10
1652210160000|2022-05-10 19:16:00|10853.01|10733.01|10861.4|10741.4|10861.4|10741.4|10853.01|10733.01|10
1652210170000|2022-05-10 19:16:10|10861.89|10741.89|10865.49|10745.49|10865.75|10745.75|10861.78|10741.78|10
1652210180000|2022-05-10 19:16:20|10866.04|10746.04|10865.44|10745.44|10866.95|10746.95|10865.44|10745.44|10
1652210190000|2022-05-10 19:16:30|10865.25|10745.25|10862.7|10742.7|10866|10746|10862.7|10742.7|10
1652210200000|2022-05-10 19:16:40|10862.76|10742.76|10859.02|10739.02|10863.19|10743.19|10858.75|10738.75|10
1652210210000|2022-05-10 19:16:50|10857.99|10737.99|10856.12|10736.12|10858.93|10738.93|10855.57|10735.57|10
1652210220000|2022-05-10 19:17:00|10855.04|10735.04|10849.44|10729.44|10855.04|10735.04|10849.44|10729.44|10
1652210230000|2022-05-10 19:17:10|10848.12|10728.12|10835.04|10715.04|10848.12|10728.12|10835.04|10715.04|10
1652210240000|2022-05-10 19:17:20|10834.26|10714.26|10822.6|10702.6|10834.26|10714.26|10822.06|10702.06|10
1652210250000|2022-05-10 19:17:30|10822.1|10702.1|10815.55|10695.55|10822.1|10702.1|10815.38|10695.38|10
1652210260000|2022-05-10 19:17:40|10815.45|10695.45|10811.57|10691.57|10815.45|10695.45|10811.42|10691.42|10
1652210270000|2022-05-10 19:17:50|10811.48|10691.48|10813.42|10693.42|10813.42|10693.42|10811.48|10691.48|10
1652210280000|2022-05-10 19:18:00|10813.31|10693.31|10815.84|10695.84|10815.84|10695.84|10813.31|10693.31|10
1652210290000|2022-05-10 19:18:10|10815.14|10695.14|10814.95|10694.95|10815.56|10695.56|10814.67|10694.67|10
1652210300000|2022-05-10 19:18:20|10815.18|10695.18|10814.42|10694.42|10815.65|10695.65|10814.07|10694.07|10
1652210310000|2022-05-10 19:18:30|10814.35|10694.35|10810.53|10690.53|10814.35|10694.35|10809.85|10689.85|10
1652210320000|2022-05-10 19:18:40|10810.66|10690.66|10816.34|10696.34|10816.34|10696.34|10810.66|10690.66|10
1652210330000|2022-05-10 19:18:50|10816.33|10696.33|10819.31|10699.31|10819.31|10699.31|10815.73|10695.73|10
1652210340000|2022-05-10 19:19:00|10819.38|10699.38|10821.7|10701.7|10821.7|10701.7|10819.38|10699.38|10
1652210350000|2022-05-10 19:19:10|10822.2|10702.2|10823.66|10703.66|10824.08|10704.08|10822.2|10702.2|10
1652210360000|2022-05-10 19:19:20|10823.64|10703.64|10823.47|10703.47|10823.94|10703.94|10823.47|10703.47|10
1652210370000|2022-05-10 19:19:30|10822.92|10702.92|10821.26|10701.26|10822.92|10702.92|10821.26|10701.26|10
1652210380000|2022-05-10 19:19:40|10821.8|10701.8|10818.72|10698.72|10821.8|10701.8|10818.47|10698.47|10
1652210390000|2022-05-10 19:19:50|10818.18|10698.18|10813.23|10693.23|10818.18|10698.18|10813.23|10693.23|10
1652210400000|2022-05-10 19:20:00|10812.16|10692.16|10810.06|10690.06|10812.16|10692.16|10810.06|10690.06|10
1652210410000|2022-05-10 19:20:10|10810.63|10690.63|10806.96|10686.96|10810.63|10690.63|10806.96|10686.96|10
1652210420000|2022-05-10 19:20:20|10806.52|10686.52|10802.67|10682.67|10806.7|10686.7|10802.67|10682.67|9
1652210430000|2022-05-10 19:20:30|10802.07|10682.07|10796.95|10676.95|10802.07|10682.07|10796.76|10676.76|10
1652210440000|2022-05-10 19:20:40|10796.99|10676.99|10794.82|10674.82|10797.21|10677.21|10794.82|10674.82|10
1652210450000|2022-05-10 19:20:50|10794.2|10674.2|10790.65|10670.65|10794.2|10674.2|10790.65|10670.65|10
1652210460000|2022-05-10 19:21:00|10789.36|10669.36|10786.93|10666.93|10789.36|10669.36|10786.93|10666.93|10
1652210470000|2022-05-10 19:21:10|10786.82|10666.82|10784.72|10664.72|10786.82|10666.82|10784.31|10664.31|10
1652210480000|2022-05-10 19:21:20|10785.14|10665.14|10785.76|10665.76|10785.76|10665.76|10785.14|10665.14|10
1652210490000|2022-05-10 19:21:30|10786.44|10666.44|10787.26|10667.26|10787.54|10667.54|10786.33|10666.33|10
1652210500000|2022-05-10 19:21:40|10787.41|10667.41|10789.34|10669.34|10789.34|10669.34|10787.25|10667.25|10
1652210510000|2022-05-10 19:21:50|10789.36|10669.36|10787.4|10667.4|10789.71|10669.71|10787.4|10667.4|10
1652210520000|2022-05-10 19:22:00|10786.87|10666.87|10779.13|10659.13|10786.87|10666.87|10779.13|10659.13|10
1652210530000|2022-05-10 19:22:10|10777.61|10657.61|10772.81|10652.81|10777.61|10657.61|10772.81|10652.81|10
1652210540000|2022-05-10 19:22:20|10772.19|10652.19|10771.51|10651.51|10772.2|10652.2|10771.45|10651.45|9
1652210550000|2022-05-10 19:22:30|10771.67|10651.67|10771.95|10651.95|10773.24|10653.24|10771.67|10651.67|10
1652210560000|2022-05-10 19:22:40|10772.56|10652.56|10775.39|10655.39|10775.39|10655.39|10772.56|10652.56|10
1652210570000|2022-05-10 19:22:50|10774.49|10654.49|10774.24|10654.24|10775.37|10655.37|10773.39|10653.39|10
1652210580000|2022-05-10 19:23:00|10773.67|10653.67|10770.15|10650.15|10773.67|10653.67|10769.83|10649.83|10
1652210590000|2022-05-10 19:23:10|10770.05|10650.05|10768.06|10648.06|10770.05|10650.05|10768.03|10648.03|10
1652210600000|2022-05-10 19:23:20|10767.63|10647.63|10767.86|10647.86|10767.86|10647.86|10766.4|10646.4|10
1652210610000|2022-05-10 19:23:30|10768.53|10648.53|10769.87|10649.87|10770.44|10650.44|10768.53|10648.53|9
1652210620000|2022-05-10 19:23:40|10769.64|10649.64|10768.44|10648.44|10769.76|10649.76|10768.1|10648.1|10
1652210630000|2022-05-10 19:23:50|10767.75|10647.75|10768.73|10648.73|10768.73|10648.73|10767.66|10647.66|9
1652210640000|2022-05-10 19:24:00|10768.56|10648.56|10766.97|10646.97|10768.67|10648.67|10766.97|10646.97|10
1652210650000|2022-05-10 19:24:10|10765.92|10645.92|10764.58|10644.58|10766.07|10646.07|10764.4|10644.4|10
1652210660000|2022-05-10 19:24:20|10763.96|10643.96|10762.6|10642.6|10764.08|10644.08|10762.26|10642.26|10
1652210670000|2022-05-10 19:24:30|10761.97|10641.97|10759.52|10639.52|10761.97|10641.97|10759.02|10639.02|10
1652210680000|2022-05-10 19:24:40|10758.86|10638.86|10754.31|10634.31|10758.86|10638.86|10754.31|10634.31|10
1652210690000|2022-05-10 19:24:50|10752.99|10632.99|10752.66|10632.66|10753.25|10633.25|10752.11|10632.11|10
1652210700000|2022-05-10 19:25:00|10752.85|10632.85|10754.56|10634.56|10755.03|10635.03|10752.85|10632.85|10
1652210710000|2022-05-10 19:25:10|10755.36|10635.36|10754.71|10634.71|10756.55|10636.55|10754.59|10634.59|10
1652210720000|2022-05-10 19:25:20|10754.62|10634.62|10753.01|10633.01|10754.62|10634.62|10752.68|10632.68|10
1652210730000|2022-05-10 19:25:30|10752.65|10632.65|10751.59|10631.59|10752.65|10632.65|10751.2|10631.2|10
1652210740000|2022-05-10 19:25:40|10751.16|10631.16|10749.69|10629.69|10751.32|10631.32|10749.69|10629.69|10
1652210750000|2022-05-10 19:25:50|10749.86|10629.86|10750.82|10630.82|10750.82|10630.82|10748.46|10628.46|10
1652210760000|2022-05-10 19:26:00|10750.3|10630.3|10751.96|10631.96|10752.11|10632.11|10750.3|10630.3|10
1652210770000|2022-05-10 19:26:10|10751.99|10631.99|10751.59|10631.59|10751.99|10631.99|10750.45|10630.45|9
1652210780000|2022-05-10 19:26:20|10751.48|10631.48|10750.95|10630.95|10752.1|10632.1|10750.55|10630.55|10
1652210790000|2022-05-10 19:26:30|10750.85|10630.85|10748.93|10628.93|10750.98|10630.98|10748.88|10628.88|9
1652210800000|2022-05-10 19:26:40|10749.42|10629.42|10749.54|10629.54|10749.54|10629.54|10748.31|10628.31|10
1652210810000|2022-05-10 19:26:50|10748.64|10628.64|10749.63|10629.63|10749.63|10629.63|10748|10628|9
1652210820000|2022-05-10 19:27:00|10750.84|10630.84|10753.38|10633.38|10753.38|10633.38|10750.84|10630.84|10
1652210830000|2022-05-10 19:27:10|10753.88|10633.88|10756.36|10636.36|10756.36|10636.36|10753.88|10633.88|10
1652210840000|2022-05-10 19:27:20|10755.99|10635.99|10759.04|10639.04|10759.04|10639.04|10755.99|10635.99|10
1652210850000|2022-05-10 19:27:30|10759.36|10639.36|10764.98|10644.98|10764.98|10644.98|10759.36|10639.36|10
1652210860000|2022-05-10 19:27:40|10765.35|10645.35|10771.7|10651.7|10771.71|10651.71|10765.35|10645.35|10
1652210870000|2022-05-10 19:27:50|10771.09|10651.09|10773.27|10653.27|10773.27|10653.27|10771.09|10651.09|10
1652210880000|2022-05-10 19:28:00|10773.37|10653.37|10776.13|10656.13|10776.22|10656.22|10773.37|10653.37|9
1652210890000|2022-05-10 19:28:10|10776.19|10656.19|10779.92|10659.92|10779.92|10659.92|10776.19|10656.19|10
1652210900000|2022-05-10 19:28:20|10780.27|10660.27|10785.43|10665.43|10785.43|10665.43|10780.27|10660.27|10
1652210910000|2022-05-10 19:28:30|10785.9|10665.9|10792.46|10672.46|10792.46|10672.46|10785.9|10665.9|10
1652210920000|2022-05-10 19:28:40|10792.63|10672.63|10793.2|10673.2|10794.65|10674.65|10792.63|10672.63|10
1652210930000|2022-05-10 19:28:50|10793.66|10673.66|10790.71|10670.71|10794.75|10674.75|10790.71|10670.71|10
1652210940000|2022-05-10 19:29:00|10790.74|10670.74|10781.2|10661.2|10790.74|10670.74|10781.2|10661.2|10
1652210950000|2022-05-10 19:29:10|10780.7|10660.7|10780.08|10660.08|10780.7|10660.7|10779.24|10659.24|10
1652210960000|2022-05-10 19:29:20|10778.89|10658.89|10778.62|10658.62|10780.08|10660.08|10778.62|10658.62|10
1652210970000|2022-05-10 19:29:30|10778.78|10658.78|10774.85|10654.85|10779|10659|10774.85|10654.85|10
1652210980000|2022-05-10 19:29:40|10774.45|10654.45|10770.76|10650.76|10774.45|10654.45|10770.55|10650.55|10
1652210990000|2022-05-10 19:29:50|10770.08|10650.08|10772.6|10652.6|10772.6|10652.6|10769.98|10649.98|10
1652211000000|2022-05-10 19:30:00|10772.46|10652.46|10773.96|10653.96|10774.16|10654.16|10772.46|10652.46|10
1652211010000|2022-05-10 19:30:10|10774.4|10654.4|10767.86|10647.86|10775.76|10655.76|10767.86|10647.86|10
1652211020000|2022-05-10 19:30:20|10766.84|10646.84|10764.7|10644.7|10769.11|10649.11|10764.7|10644.7|10
1652211030000|2022-05-10 19:30:30|10764.99|10644.99|10762.21|10642.21|10765.72|10645.72|10762.21|10642.21|10
1652211040000|2022-05-10 19:30:40|10761.85|10641.85|10762.34|10642.34|10762.34|10642.34|10760.51|10640.51|10
1652211050000|2022-05-10 19:30:50|10762.51|10642.51|10761.37|10641.37|10762.51|10642.51|10761.06|10641.06|10
1652211060000|2022-05-10 19:31:00|10761.14|10641.14|10761.39|10641.39|10761.91|10641.91|10760.55|10640.55|9
1652211070000|2022-05-10 19:31:10|10761.08|10641.08|10759.88|10639.88|10761.08|10641.08|10759.88|10639.88|9
1652211080000|2022-05-10 19:31:20|10759.85|10639.85|10756.52|10636.52|10760.08|10640.08|10756.52|10636.52|10
1652211090000|2022-05-10 19:31:30|10756.14|10636.14|10752.79|10632.79|10756.14|10636.14|10752.79|10632.79|10
1652211100000|2022-05-10 19:31:40|10752.92|10632.92|10752.24|10632.24|10753.11|10633.11|10751.29|10631.29|10
1652211110000|2022-05-10 19:31:50|10752.72|10632.72|10751.17|10631.17|10752.88|10632.88|10749.33|10629.33|10
1652211120000|2022-05-10 19:32:00|10749.75|10629.75|10756.36|10636.36|10756.36|10636.36|10749.67|10629.67|10
1652211130000|2022-05-10 19:32:10|10756.58|10636.58|10756.17|10636.17|10757.46|10637.46|10754.54|10634.54|10
1652211140000|2022-05-10 19:32:20|10757.86|10637.86|10758.11|10638.11|10758.11|10638.11|10757.18|10637.18|10
1652211150000|2022-05-10 19:32:30|10757.59|10637.59|10757.87|10637.87|10758.52|10638.52|10757.43|10637.43|10
1652211160000|2022-05-10 19:32:40|10757.71|10637.71|10759.47|10639.47|10759.47|10639.47|10757.71|10637.71|10
1652211170000|2022-05-10 19:32:50|10760.24|10640.24|10762.33|10642.33|10762.49|10642.49|10760.24|10640.24|10
1652211180000|2022-05-10 19:33:00|10763.21|10643.21|10763.6|10643.6|10763.89|10643.89|10762.75|10642.75|10
1652211190000|2022-05-10 19:33:10|10762.77|10642.77|10758.42|10638.42|10763.04|10643.04|10758.42|10638.42|10
1652211200000|2022-05-10 19:33:20|10758.54|10638.54|10757.73|10637.73|10759.65|10639.65|10757.73|10637.73|10
1652211210000|2022-05-10 19:33:30|10757.34|10637.34|10754.11|10634.11|10757.34|10637.34|10754.11|10634.11|10
1652211220000|2022-05-10 19:33:40|10753.69|10633.69|10752.13|10632.13|10754.32|10634.32|10752.13|10632.13|9
1652211230000|2022-05-10 19:33:50|10751.98|10631.98|10752.58|10632.58|10752.78|10632.78|10751.01|10631.01|10
1652211240000|2022-05-10 19:34:00|10752.08|10632.08|10744.34|10624.34|10752.08|10632.08|10744.34|10624.34|10
1652211250000|2022-05-10 19:34:10|10743.75|10623.75|10740.56|10620.56|10744.23|10624.23|10740.56|10620.56|10
1652211260000|2022-05-10 19:34:20|10739.25|10619.25|10737.35|10617.35|10739.25|10619.25|10736.54|10616.54|10
1652211270000|2022-05-10 19:34:30|10737.99|10617.99|10740.17|10620.17|10740.17|10620.17|10737.99|10617.99|10
1652211280000|2022-05-10 19:34:40|10739.98|10619.98|10740.23|10620.23|10740.8|10620.8|10739.95|10619.95|9
1652211290000|2022-05-10 19:34:50|10739.91|10619.91|10739.76|10619.76|10739.91|10619.91|10738.46|10618.46|10
1652211300000|2022-05-10 19:35:00|10740.37|10620.37|10740.53|10620.53|10740.53|10620.53|10739.64|10619.64|10
1652211310000|2022-05-10 19:35:10|10741.54|10621.54|10744.2|10624.2|10744.46|10624.46|10741.29|10621.29|10
1652211320000|2022-05-10 19:35:20|10744.02|10624.02|10744.98|10624.98|10745.96|10625.96|10744.02|10624.02|10
1652211330000|2022-05-10 19:35:30|10746.52|10626.52|10744.73|10624.73|10746.52|10626.52|10744.41|10624.41|9
1652211340000|2022-05-10 19:35:40|10744.21|10624.21|10740.5|10620.5|10744.21|10624.21|10740.5|10620.5|10
1652211350000|2022-05-10 19:35:50|10740.46|10620.46|10740.72|10620.72|10741.11|10621.11|10739.95|10619.95|10
1652211360000|2022-05-10 19:36:00|10740.22|10620.22|10740.6|10620.6|10741.67|10621.67|10740.02|10620.02|10
1652211370000|2022-05-10 19:36:10|10740.59|10620.59|10741.07|10621.07|10741.42|10621.42|10740.54|10620.54|10
1652211380000|2022-05-10 19:36:20|10741.31|10621.31|10741.17|10621.17|10741.38|10621.38|10740.28|10620.28|10
1652211390000|2022-05-10 19:36:30|10740.73|10620.73|10743|10623|10743|10623|10740.73|10620.73|10
1652211400000|2022-05-10 19:36:40|10743.82|10623.82|10749.61|10629.61|10749.61|10629.61|10742.88|10622.88|10
1652211410000|2022-05-10 19:36:50|10750.05|10630.05|10750.52|10630.52|10752.17|10632.17|10750.05|10630.05|10
1652211420000|2022-05-10 19:37:00|10750.89|10630.89|10749.92|10629.92|10751|10631|10748.54|10628.54|10
1652211430000|2022-05-10 19:37:10|10750.03|10630.03|10743.78|10623.78|10750.03|10630.03|10743.78|10623.78|10
1652211440000|2022-05-10 19:37:20|10743.03|10623.03|10738.22|10618.22|10743.03|10623.03|10738.22|10618.22|10
1652211450000|2022-05-10 19:37:30|10737.01|10617.01|10730.22|10610.22|10737.05|10617.05|10730.22|10610.22|10
1652211460000|2022-05-10 19:37:40|10730.63|10610.63|10725.58|10605.58|10731.13|10611.13|10725.58|10605.58|10
1652211470000|2022-05-10 19:37:50|10724.19|10604.19|10715.55|10595.55|10724.19|10604.19|10715.55|10595.55|10
1652211480000|2022-05-10 19:38:00|10714.52|10594.52|10711.35|10591.35|10714.52|10594.52|10710.77|10590.77|10
1652211490000|2022-05-10 19:38:10|10710.48|10590.48|10703.91|10583.91|10710.48|10590.48|10703.91|10583.91|10
1652211500000|2022-05-10 19:38:20|10703|10583|10696.35|10576.35|10703|10583|10696.35|10576.35|10
1652211510000|2022-05-10 19:38:30|10696.36|10576.36|10700.86|10580.86|10700.86|10580.86|10696.36|10576.36|10
1652211520000|2022-05-10 19:38:40|10701.36|10581.36|10703.33|10583.33|10703.33|10583.33|10701.36|10581.36|10
1652211530000|2022-05-10 19:38:50|10703.65|10583.65|10703.11|10583.11|10703.96|10583.96|10703.11|10583.11|10
1652211540000|2022-05-10 19:39:00|10702.96|10582.96|10701.51|10581.51|10702.96|10582.96|10701.49|10581.49|10
1652211550000|2022-05-10 19:39:10|10701.08|10581.08|10698.75|10578.75|10701.08|10581.08|10698.75|10578.75|10
1652211560000|2022-05-10 19:39:20|10698.45|10578.45|10698.34|10578.34|10698.72|10578.72|10697.62|10577.62|10
1652211570000|2022-05-10 19:39:30|10698.28|10578.28|10701.18|10581.18|10701.18|10581.18|10697.13|10577.13|9
1652211580000|2022-05-10 19:39:40|10700.87|10580.87|10701.2|10581.2|10701.2|10581.2|10699.8|10579.8|10
1652211590000|2022-05-10 19:39:50|10701.73|10581.73|10699.75|10579.75|10701.73|10581.73|10699.62|10579.62|10
1652211600000|2022-05-10 19:40:00|10699.7|10579.7|10699.08|10579.08|10700.5|10580.5|10699.08|10579.08|9
1652211610000|2022-05-10 19:40:10|10698.87|10578.87|10700.73|10580.73|10701.71|10581.71|10698.87|10578.87|9
1652211620000|2022-05-10 19:40:20|10700.11|10580.11|10700.68|10580.68|10701.45|10581.45|10699.51|10579.51|10
1652211630000|2022-05-10 19:40:30|10700.04|10580.04|10695.69|10575.69|10700.28|10580.28|10695.69|10575.69|10
1652211640000|2022-05-10 19:40:40|10694.27|10574.27|10691.47|10571.47|10695.34|10575.34|10691.47|10571.47|10
1652211650000|2022-05-10 19:40:50|10690.84|10570.84|10685.7|10565.7|10690.84|10570.84|10685.7|10565.7|10
1652211660000|2022-05-10 19:41:00|10685.59|10565.59|10682.45|10562.45|10685.59|10565.59|10681.85|10561.85|10
1652211670000|2022-05-10 19:41:10|10682.43|10562.43|10683.81|10563.81|10683.81|10563.81|10682.43|10562.43|10
1652211680000|2022-05-10 19:41:20|10685.13|10565.13|10687.7|10567.7|10687.7|10567.7|10684.61|10564.61|10
1652211690000|2022-05-10 19:41:30|10687.88|10567.88|10687.93|10567.93|10688.41|10568.41|10687.88|10567.88|10
1652211700000|2022-05-10 19:41:40|10688.51|10568.51|10690.89|10570.89|10690.89|10570.89|10688.51|10568.51|10
1652211710000|2022-05-10 19:41:50|10691.52|10571.52|10696.87|10576.87|10696.87|10576.87|10691.52|10571.52|10
1652211720000|2022-05-10 19:42:00|10697.25|10577.25|10704.42|10584.42|10704.42|10584.42|10697.25|10577.25|10
1652211730000|2022-05-10 19:42:10|10705.7|10585.7|10711.51|10591.51|10711.51|10591.51|10705.7|10585.7|10
1652211740000|2022-05-10 19:42:20|10712|10592|10716.78|10596.78|10716.78|10596.78|10712|10592|10
1652211750000|2022-05-10 19:42:30|10716.44|10596.44|10724.3|10604.3|10724.5|10604.5|10716.44|10596.44|10
1652211760000|2022-05-10 19:42:40|10724.58|10604.58|10729.5|10609.5|10729.5|10609.5|10724.58|10604.58|10
1652211770000|2022-05-10 19:42:50|10729.1|10609.1|10728.53|10608.53|10729.61|10609.61|10728.53|10608.53|9
1652211780000|2022-05-10 19:43:00|10728.6|10608.6|10723.53|10603.53|10728.6|10608.6|10723.53|10603.53|10
1652211790000|2022-05-10 19:43:10|10723.32|10603.32|10721.92|10601.92|10723.89|10603.89|10721.86|10601.86|10
1652211800000|2022-05-10 19:43:20|10721.85|10601.85|10721.86|10601.86|10722.46|10602.46|10721.49|10601.49|10
1652211810000|2022-05-10 19:43:30|10721.77|10601.77|10722.19|10602.19|10722.68|10602.68|10721.77|10601.77|10
1652211820000|2022-05-10 19:43:40|10720.88|10600.88|10718.18|10598.18|10721.12|10601.12|10718.17|10598.17|9
1652211830000|2022-05-10 19:43:50|10718.05|10598.05|10719.1|10599.1|10719.92|10599.92|10718.05|10598.05|10
1652211840000|2022-05-10 19:44:00|10719.24|10599.24|10721.16|10601.16|10721.26|10601.26|10719.24|10599.24|10
1652211850000|2022-05-10 19:44:10|10719.59|10599.59|10720.25|10600.25|10721.4|10601.4|10719.59|10599.59|10
1652211860000|2022-05-10 19:44:20|10721.5|10601.5|10722.92|10602.92|10722.92|10602.92|10721.41|10601.41|10
1652211870000|2022-05-10 19:44:30|10722.64|10602.64|10717.56|10597.56|10722.64|10602.64|10717.56|10597.56|10
1652211880000|2022-05-10 19:44:40|10716.36|10596.36|10714.02|10594.02|10716.84|10596.84|10714.02|10594.02|10
1652211890000|2022-05-10 19:44:50|10712.8|10592.8|10707.15|10587.15|10712.98|10592.98|10707.15|10587.15|10
1652211900000|2022-05-10 19:45:00|10706.41|10586.41|10705.38|10585.38|10706.41|10586.41|10704.48|10584.48|10
1652211910000|2022-05-10 19:45:10|10704.96|10584.96|10707.35|10587.35|10707.55|10587.55|10704.95|10584.95|10
1652211920000|2022-05-10 19:45:20|10707.09|10587.09|10709.28|10589.28|10709.28|10589.28|10706.89|10586.89|10
1652211930000|2022-05-10 19:45:30|10709.81|10589.81|10716.65|10596.65|10716.65|10596.65|10709.81|10589.81|10
1652211940000|2022-05-10 19:45:40|10716.55|10596.55|10721.96|10601.96|10721.96|10601.96|10716.55|10596.55|10
1652211950000|2022-05-10 19:45:50|10722.05|10602.05|10725.66|10605.66|10725.66|10605.66|10721.81|10601.81|10
1652211960000|2022-05-10 19:46:00|10725.4|10605.4|10726.77|10606.77|10726.77|10606.77|10725.12|10605.12|9
1652211970000|2022-05-10 19:46:10|10726.1|10606.1|10726.26|10606.26|10726.26|10606.26|10725.38|10605.38|10
1652211980000|2022-05-10 19:46:20|10725.87|10605.87|10723.6|10603.6|10725.87|10605.87|10723.6|10603.6|10
1652211990000|2022-05-10 19:46:30|10723.01|10603.01|10722.71|10602.71|10723.05|10603.05|10722.35|10602.35|10
1652212000000|2022-05-10 19:46:40|10723.13|10603.13|10727.74|10607.74|10727.74|10607.74|10723.13|10603.13|10
1652212010000|2022-05-10 19:46:50|10727.93|10607.93|10733.73|10613.73|10733.73|10613.73|10727.93|10607.93|10
1652212020000|2022-05-10 19:47:00|10735.11|10615.11|10738.75|10618.75|10738.75|10618.75|10735.11|10615.11|10
1652212030000|2022-05-10 19:47:10|10738.65|10618.65|10740.3|10620.3|10740.46|10620.46|10738.65|10618.65|10
1652212040000|2022-05-10 19:47:20|10741.08|10621.08|10745.73|10625.73|10745.73|10625.73|10741.08|10621.08|10
1652212050000|2022-05-10 19:47:30|10746.29|10626.29|10744.48|10624.48|10746.37|10626.37|10744.06|10624.06|10
1652212060000|2022-05-10 19:47:40|10744.38|10624.38|10744.77|10624.77|10745.81|10625.81|10744.38|10624.38|8
1652212070000|2022-05-10 19:47:50|10745.19|10625.19|10746.15|10626.15|10746.15|10626.15|10743.98|10623.98|10
1652212080000|2022-05-10 19:48:00|10746.42|10626.42|10748.24|10628.24|10748.26|10628.26|10746.42|10626.42|10
1652212090000|2022-05-10 19:48:10|10748.19|10628.19|10744.97|10624.97|10748.19|10628.19|10744.97|10624.97|10
1652212100000|2022-05-10 19:48:20|10745.28|10625.28|10742.53|10622.53|10745.66|10625.66|10742.53|10622.53|10
1652212110000|2022-05-10 19:48:30|10742.03|10622.03|10741.82|10621.82|10742.77|10622.77|10741.3|10621.3|10
1652212120000|2022-05-10 19:48:40|10741.74|10621.74|10743.49|10623.49|10743.49|10623.49|10741.58|10621.58|9
1652212130000|2022-05-10 19:48:50|10743.32|10623.32|10744.32|10624.32|10744.38|10624.38|10743.26|10623.26|9
1652212140000|2022-05-10 19:49:00|10744.56|10624.56|10746.6|10626.6|10746.6|10626.6|10744.27|10624.27|10
1652212150000|2022-05-10 19:49:10|10746.86|10626.86|10751.35|10631.35|10751.35|10631.35|10746.86|10626.86|9
1652212160000|2022-05-10 19:49:20|10751.87|10631.87|10754.02|10634.02|10754.02|10634.02|10751.79|10631.79|10
1652212170000|2022-05-10 19:49:30|10753.97|10633.97|10755.99|10635.99|10756.66|10636.66|10753.83|10633.83|10
1652212180000|2022-05-10 19:49:40|10755.8|10635.8|10750.99|10630.99|10755.8|10635.8|10750.99|10630.99|10
1652212190000|2022-05-10 19:49:50|10749.37|10629.37|10745.22|10625.22|10749.37|10629.37|10745.22|10625.22|10
1652212200000|2022-05-10 19:50:00|10744.73|10624.73|10731.26|10611.26|10744.73|10624.73|10731.26|10611.26|10
1652212210000|2022-05-10 19:50:10|10731.89|10611.89|10727.58|10607.58|10731.89|10611.89|10727.58|10607.58|10
1652212220000|2022-05-10 19:50:20|10728.55|10608.55|10728.36|10608.36|10728.55|10608.55|10726.8|10606.8|10
1652212230000|2022-05-10 19:50:30|10727.67|10607.67|10724.59|10604.59|10728.07|10608.07|10724.59|10604.59|10
1652212240000|2022-05-10 19:50:40|10724.21|10604.21|10722.1|10602.1|10724.21|10604.21|10721.6|10601.6|10
1652212250000|2022-05-10 19:50:50|10721.98|10601.98|10717.86|10597.86|10721.98|10601.98|10717.86|10597.86|10
1652212260000|2022-05-10 19:51:00|10717.64|10597.64|10713.7|10593.7|10717.64|10597.64|10713.7|10593.7|10
1652212270000|2022-05-10 19:51:10|10714.45|10594.45|10715.52|10595.52|10715.52|10595.52|10714.33|10594.33|9
1652212280000|2022-05-10 19:51:20|10716.61|10596.61|10717.18|10597.18|10717.65|10597.65|10716.61|10596.61|10
1652212290000|2022-05-10 19:51:30|10717.44|10597.44|10720.61|10600.61|10720.61|10600.61|10717.44|10597.44|10
1652212300000|2022-05-10 19:51:40|10721.41|10601.41|10721.56|10601.56|10721.88|10601.88|10721.41|10601.41|10
1652212310000|2022-05-10 19:51:50|10721.2|10601.2|10721.18|10601.18|10721.81|10601.81|10720.97|10600.97|10
1652212320000|2022-05-10 19:52:00|10721.35|10601.35|10719.81|10599.81|10721.35|10601.35|10719.81|10599.81|10
1652212330000|2022-05-10 19:52:10|10718.96|10598.96|10715.65|10595.65|10718.96|10598.96|10715.65|10595.65|10
1652212340000|2022-05-10 19:52:20|10715.78|10595.78|10717.6|10597.6|10717.66|10597.66|10715.53|10595.53|10
1652212350000|2022-05-10 19:52:30|10718.32|10598.32|10720.61|10600.61|10720.61|10600.61|10718.32|10598.32|9
1652212360000|2022-05-10 19:52:40|10720.38|10600.38|10724.53|10604.53|10724.53|10604.53|10720.38|10600.38|10
1652212370000|2022-05-10 19:52:50|10724.57|10604.57|10725.91|10605.91|10726.07|10606.07|10724.44|10604.44|10
1652212380000|2022-05-10 19:53:00|10726.41|10606.41|10726.83|10606.83|10726.94|10606.94|10725.97|10605.97|10
1652212390000|2022-05-10 19:53:10|10726.72|10606.72|10730.06|10610.06|10730.2|10610.2|10726.48|10606.48|10
1652212400000|2022-05-10 19:53:20|10730.9|10610.9|10736.17|10616.17|10736.17|10616.17|10730.9|10610.9|10
1652212410000|2022-05-10 19:53:30|10736.76|10616.76|10744.21|10624.21|10744.21|10624.21|10736.76|10616.76|10
1652212420000|2022-05-10 19:53:40|10745.01|10625.01|10756.3|10636.3|10756.3|10636.3|10745.01|10625.01|10
1652212430000|2022-05-10 19:53:50|10757.3|10637.3|10760.5|10640.5|10761.71|10641.71|10757.3|10637.3|10
1652212440000|2022-05-10 19:54:00|10760.57|10640.57|10759.08|10639.08|10760.57|10640.57|10759.08|10639.08|10
1652212450000|2022-05-10 19:54:10|10759.44|10639.44|10762.26|10642.26|10762.47|10642.47|10759.44|10639.44|10
1652212460000|2022-05-10 19:54:20|10762.96|10642.96|10763.98|10643.98|10763.98|10643.98|10762.25|10642.25|10
1652212470000|2022-05-10 19:54:30|10763.87|10643.87|10763.71|10643.71|10763.87|10643.87|10762.98|10642.98|10
1652212480000|2022-05-10 19:54:40|10763.76|10643.76|10766.37|10646.37|10766.37|10646.37|10763.76|10643.76|10
1652212490000|2022-05-10 19:54:50|10766.84|10646.84|10769.09|10649.09|10769.28|10649.28|10766.84|10646.84|8
1652212500000|2022-05-10 19:55:00|10770.1|10650.1|10773.15|10653.15|10773.15|10653.15|10770.1|10650.1|10
1652212510000|2022-05-10 19:55:10|10773.7|10653.7|10773.96|10653.96|10774.49|10654.49|10773.59|10653.59|10
1652212520000|2022-05-10 19:55:20|10773.98|10653.98|10769.14|10649.14|10773.98|10653.98|10769.14|10649.14|10
1652212530000|2022-05-10 19:55:30|10767.96|10647.96|10765.74|10645.74|10767.96|10647.96|10765.52|10645.52|10
1652212540000|2022-05-10 19:55:40|10765.72|10645.72|10764.92|10644.92|10765.72|10645.72|10764.6|10644.6|9
1652212550000|2022-05-10 19:55:50|10764.77|10644.77|10762.62|10642.62|10764.77|10644.77|10762.59|10642.59|10
1652212560000|2022-05-10 19:56:00|10762.44|10642.44|10757.42|10637.42|10762.44|10642.44|10757.42|10637.42|10
1652212570000|2022-05-10 19:56:10|10757.45|10637.45|10755.7|10635.7|10757.6|10637.6|10755.7|10635.7|10
1652212580000|2022-05-10 19:56:20|10754.95|10634.95|10755.44|10635.44|10755.6|10635.6|10754.38|10634.38|10
1652212590000|2022-05-10 19:56:30|10756.22|10636.22|10758.77|10638.77|10759.09|10639.09|10756.22|10636.22|10
1652212600000|2022-05-10 19:56:40|10758.8|10638.8|10760|10640|10760|10640|10758.68|10638.68|9
1652212610000|2022-05-10 19:56:50|10760.03|10640.03|10762.09|10642.09|10762.09|10642.09|10759.66|10639.66|10
1652212620000|2022-05-10 19:57:00|10762.43|10642.43|10764.33|10644.33|10764.33|10644.33|10762.43|10642.43|10
1652212630000|2022-05-10 19:57:10|10764.59|10644.59|10764.88|10644.88|10764.96|10644.96|10764.38|10644.38|9
1652212640000|2022-05-10 19:57:20|10764.51|10644.51|10764.29|10644.29|10764.97|10644.97|10764.23|10644.23|10
1652212650000|2022-05-10 19:57:30|10764.78|10644.78|10764.53|10644.53|10764.88|10644.88|10764.29|10644.29|9
1652212660000|2022-05-10 19:57:40|10764.35|10644.35|10762.44|10642.44|10764.35|10644.35|10762.22|10642.22|10
1652212670000|2022-05-10 19:57:50|10763.19|10643.19|10761.22|10641.22|10763.54|10643.54|10761.22|10641.22|10
1652212680000|2022-05-10 19:58:00|10760.19|10640.19|10758.02|10638.02|10760.89|10640.89|10757.75|10637.75|10
1652212690000|2022-05-10 19:58:10|10758.07|10638.07|10755.03|10635.03|10758.07|10638.07|10755.03|10635.03|10
1652212700000|2022-05-10 19:58:20|10754.89|10634.89|10754.17|10634.17|10754.94|10634.94|10753.37|10633.37|10
1652212710000|2022-05-10 19:58:30|10754.94|10634.94|10757.95|10637.95|10757.95|10637.95|10754.93|10634.93|10
1652212720000|2022-05-10 19:58:40|10758.92|10638.92|10760.31|10640.31|10762.57|10642.57|10758.92|10638.92|10
1652212730000|2022-05-10 19:58:50|10760.48|10640.48|10761.74|10641.74|10762.07|10642.07|10760.02|10640.02|10
1652212740000|2022-05-10 19:59:00|10761.64|10641.64|10765.53|10645.53|10765.53|10645.53|10761.64|10641.64|10
1652212750000|2022-05-10 19:59:10|10765.2|10645.2|10763.45|10643.45|10765.27|10645.27|10763.45|10643.45|10
1652212760000|2022-05-10 19:59:20|10762.1|10642.1|10756.51|10636.51|10764.03|10644.03|10756.51|10636.51|10
1652212770000|2022-05-10 19:59:30|10757.79|10637.79|10753.88|10633.88|10757.79|10637.79|10752.04|10632.04|10
1652212780000|2022-05-10 19:59:40|10755.74|10635.74|10753.16|10633.16|10755.76|10635.76|10752.99|10632.99|10
1652212790000|2022-05-10 19:59:50|10752.65|10632.65|10748.77|10628.77|10753.08|10633.08|10748.67|10628.67|10
1652212800000|2022-05-10 20:00:00|10748.23|10628.23|10744.86|10624.86|10748.76|10628.76|10744.86|10624.86|10
1652212810000|2022-05-10 20:00:10|10744.21|10624.21|10737.88|10617.88|10744.21|10624.21|10737.88|10617.88|10
1652212820000|2022-05-10 20:00:20|10737.59|10617.59|10732.1|10612.1|10737.59|10617.59|10731.41|10611.41|10
1652212830000|2022-05-10 20:00:30|10731.66|10611.66|10729.57|10609.57|10731.66|10611.66|10729.46|10609.46|10
1652212840000|2022-05-10 20:00:40|10728.79|10608.79|10731.88|10611.88|10732.14|10612.14|10728.65|10608.65|10
1652212850000|2022-05-10 20:00:50|10732.29|10612.29|10732.62|10612.62|10733.8|10613.8|10732.11|10612.11|10
1652212860000|2022-05-10 20:01:00|10731.68|10611.68|10728.08|10608.08|10731.76|10611.76|10727.91|10607.91|10
1652212870000|2022-05-10 20:01:10|10727.41|10607.41|10720.58|10600.58|10727.41|10607.41|10720.57|10600.57|10
1652212880000|2022-05-10 20:01:20|10720.66|10600.66|10713.77|10593.77|10720.66|10600.66|10713.73|10593.73|10
1652212890000|2022-05-10 20:01:30|10714.01|10594.01|10710.84|10590.84|10714.01|10594.01|10710.84|10590.84|10
1652212900000|2022-05-10 20:01:40|10710.71|10590.71|10710.1|10590.1|10711.05|10591.05|10710.1|10590.1|10
1652212910000|2022-05-10 20:01:50|10709.97|10589.97|10710.46|10590.46|10710.52|10590.52|10709.41|10589.41|10
1652212920000|2022-05-10 20:02:00|10710.07|10590.07|10709.88|10589.88|10710.07|10590.07|10709.02|10589.02|10
1652212930000|2022-05-10 20:02:10|10710.12|10590.12|10707.01|10587.01|10710.12|10590.12|10707.01|10587.01|9
1652212940000|2022-05-10 20:02:20|10706.81|10586.81|10704.22|10584.22|10706.81|10586.81|10704.22|10584.22|10
1652212950000|2022-05-10 20:02:30|10703.31|10583.31|10702.65|10582.65|10703.69|10583.69|10702.65|10582.65|10
1652212960000|2022-05-10 20:02:40|10702.38|10582.38|10703.18|10583.18|10703.9|10583.9|10701.98|10581.98|10
1652212970000|2022-05-10 20:02:50|10703.45|10583.45|10705.31|10585.31|10705.31|10585.31|10702.47|10582.47|10
1652212980000|2022-05-10 20:03:00|10706.24|10586.24|10710.93|10590.93|10710.93|10590.93|10706.24|10586.24|10
1652212990000|2022-05-10 20:03:10|10711.02|10591.02|10711.35|10591.35|10712.02|10592.02|10711.02|10591.02|10
1652213000000|2022-05-10 20:03:20|10711.24|10591.24|10710.27|10590.27|10711.77|10591.77|10709.26|10589.26|10
1652213010000|2022-05-10 20:03:30|10708.89|10588.89|10703.33|10583.33|10709.11|10589.11|10703.33|10583.33|10
1652213020000|2022-05-10 20:03:40|10702.36|10582.36|10698.73|10578.73|10702.36|10582.36|10698.73|10578.73|10
1652213030000|2022-05-10 20:03:50|10698.52|10578.52|10695.74|10575.74|10698.52|10578.52|10695.74|10575.74|10
1652213040000|2022-05-10 20:04:00|10695.37|10575.37|10687.53|10567.53|10695.37|10575.37|10687.53|10567.53|10
1652213050000|2022-05-10 20:04:10|10687.45|10567.45|10685.39|10565.39|10687.77|10567.77|10685.39|10565.39|10
1652213060000|2022-05-10 20:04:20|10684.98|10564.98|10683.32|10563.32|10684.98|10564.98|10683.3|10563.3|10
1652213070000|2022-05-10 20:04:30|10683.27|10563.27|10685.39|10565.39|10685.39|10565.39|10683.18|10563.18|10
1652213080000|2022-05-10 20:04:40|10685.48|10565.48|10685.21|10565.21|10686.21|10566.21|10685.21|10565.21|10
1652213090000|2022-05-10 20:04:50|10685.05|10565.05|10687.64|10567.64|10687.89|10567.89|10685.05|10565.05|10
1652213100000|2022-05-10 20:05:00|10687.45|10567.45|10691.3|10571.3|10691.78|10571.78|10687.45|10567.45|10
1652213110000|2022-05-10 20:05:10|10693.52|10573.52|10699.52|10579.52|10699.52|10579.52|10693.52|10573.52|10
1652213120000|2022-05-10 20:05:20|10701.93|10581.93|10713.29|10593.29|10713.29|10593.29|10701.93|10581.93|10
1652213130000|2022-05-10 20:05:30|10713.64|10593.64|10719.85|10599.85|10719.85|10599.85|10713.64|10593.64|10
1652213140000|2022-05-10 20:05:40|10720.43|10600.43|10721.73|10601.73|10722.35|10602.35|10720.43|10600.43|10
1652213150000|2022-05-10 20:05:50|10721.85|10601.85|10723.19|10603.19|10723.19|10603.19|10721.68|10601.68|9
1652213160000|2022-05-10 20:06:00|10723.45|10603.45|10724.84|10604.84|10724.84|10604.84|10722.91|10602.91|10
1652213170000|2022-05-10 20:06:10|10724.98|10604.98|10728.11|10608.11|10728.15|10608.15|10724.98|10604.98|10
1652213180000|2022-05-10 20:06:20|10728.29|10608.29|10731.9|10611.9|10731.9|10611.9|10728.29|10608.29|10
1652213190000|2022-05-10 20:06:30|10732.62|10612.62|10734.67|10614.67|10734.81|10614.81|10732.62|10612.62|9
1652213200000|2022-05-10 20:06:40|10735.13|10615.13|10736.85|10616.85|10736.85|10616.85|10735.13|10615.13|10
1652213210000|2022-05-10 20:06:50|10736.69|10616.69|10738.68|10618.68|10738.88|10618.88|10736.69|10616.69|10
1652213220000|2022-05-10 20:07:00|10737.9|10617.9|10736.37|10616.37|10737.9|10617.9|10736.2|10616.2|10
1652213230000|2022-05-10 20:07:10|10735.05|10615.05|10730.82|10610.82|10735.45|10615.45|10730.82|10610.82|10
1652213240000|2022-05-10 20:07:20|10732.44|10612.44|10733.94|10613.94|10734.05|10614.05|10731.3|10611.3|10
1652213250000|2022-05-10 20:07:30|10734.09|10614.09|10735.94|10615.94|10735.94|10615.94|10734.09|10614.09|10
1652213260000|2022-05-10 20:07:40|10737.05|10617.05|10739.29|10619.29|10739.39|10619.39|10737.05|10617.05|10
1652213270000|2022-05-10 20:07:50|10739.99|10619.99|10740.84|10620.84|10740.84|10620.84|10739.21|10619.21|10
1652213280000|2022-05-10 20:08:00|10740.77|10620.77|10741.02|10621.02|10741.48|10621.48|10739.96|10619.96|10
1652213290000|2022-05-10 20:08:10|10740.91|10620.91|10740.06|10620.06|10741.18|10621.18|10739.24|10619.24|10
1652213300000|2022-05-10 20:08:20|10740.82|10620.82|10741.61|10621.61|10741.61|10621.61|10740.1|10620.1|10
1652213310000|2022-05-10 20:08:30|10741.58|10621.58|10739.96|10619.96|10741.58|10621.58|10739.96|10619.96|10
1652213320000|2022-05-10 20:08:40|10739.34|10619.34|10737.62|10617.62|10739.34|10619.34|10737.62|10617.62|10
1652213330000|2022-05-10 20:08:50|10737.12|10617.12|10735.68|10615.68|10737.12|10617.12|10735.68|10615.68|10
1652213340000|2022-05-10 20:09:00|10735.59|10615.59|10734.73|10614.73|10735.59|10615.59|10734.16|10614.16|10
1652213350000|2022-05-10 20:09:10|10734.76|10614.76|10735.05|10615.05|10735.17|10615.17|10734.53|10614.53|10
1652213360000|2022-05-10 20:09:20|10734.98|10614.98|10733.28|10613.28|10735.54|10615.54|10733.28|10613.28|10
1652213370000|2022-05-10 20:09:30|10733.5|10613.5|10726.85|10606.85|10733.5|10613.5|10726.85|10606.85|10
1652213380000|2022-05-10 20:09:40|10726.41|10606.41|10722.78|10602.78|10726.41|10606.41|10722.78|10602.78|10
1652213390000|2022-05-10 20:09:50|10722.27|10602.27|10716.74|10596.74|10722.27|10602.27|10716.74|10596.74|10
1652213400000|2022-05-10 20:10:00|10716.53|10596.53|10715.68|10595.68|10716.53|10596.53|10715.26|10595.26|10
1652213410000|2022-05-10 20:10:10|10715.17|10595.17|10718.87|10598.87|10718.99|10598.99|10715.17|10595.17|10
1652213420000|2022-05-10 20:10:20|10720.28|10600.28|10721.66|10601.66|10721.66|10601.66|10720.28|10600.28|10
1652213430000|2022-05-10 20:10:30|10721.15|10601.15|10722.45|10602.45|10722.76|10602.76|10721.15|10601.15|10
1652213440000|2022-05-10 20:10:40|10723.78|10603.78|10718.06|10598.06|10723.78|10603.78|10718.04|10598.04|10
1652213450000|2022-05-10 20:10:50|10718.23|10598.23|10712.8|10592.8|10718.23|10598.23|10712.8|10592.8|9
1652213460000|2022-05-10 20:11:00|10712.35|10592.35|10699.58|10579.58|10712.35|10592.35|10699.58|10579.58|10
1652213470000|2022-05-10 20:11:10|10698.98|10578.98|10692.72|10572.72|10698.98|10578.98|10691.77|10571.77|10
1652213480000|2022-05-10 20:11:20|10692.53|10572.53|10691.33|10571.33|10692.53|10572.53|10690.88|10570.88|10
1652213490000|2022-05-10 20:11:30|10690.86|10570.86|10689.67|10569.67|10691.2|10571.2|10688.74|10568.74|10
1652213500000|2022-05-10 20:11:40|10689.94|10569.94|10690.87|10570.87|10690.9|10570.9|10689.9|10569.9|10
1652213510000|2022-05-10 20:11:50|10690.54|10570.54|10693.52|10573.52|10693.8|10573.8|10690.54|10570.54|10
1652213520000|2022-05-10 20:12:00|10694.48|10574.48|10696.52|10576.52|10696.52|10576.52|10694.48|10574.48|9
1652213530000|2022-05-10 20:12:10|10697.52|10577.52|10699.37|10579.37|10699.62|10579.62|10696.82|10576.82|10
1652213540000|2022-05-10 20:12:20|10699.08|10579.08|10699.91|10579.91|10699.91|10579.91|10698.55|10578.55|10
1652213550000|2022-05-10 20:12:30|10698.76|10578.76|10699.19|10579.19|10699.84|10579.84|10698.55|10578.55|9
1652213560000|2022-05-10 20:12:40|10698.58|10578.58|10696.55|10576.55|10698.71|10578.71|10696.55|10576.55|10
1652213570000|2022-05-10 20:12:50|10695.56|10575.56|10694.08|10574.08|10695.56|10575.56|10694.08|10574.08|10
1652213580000|2022-05-10 20:13:00|10693.96|10573.96|10693.9|10573.9|10694.46|10574.46|10693.82|10573.82|10
1652213590000|2022-05-10 20:13:10|10693.72|10573.72|10694.18|10574.18|10694.18|10574.18|10693.66|10573.66|9
1652213600000|2022-05-10 20:13:20|10694.14|10574.14|10689.49|10569.49|10694.14|10574.14|10689.49|10569.49|10
1652213610000|2022-05-10 20:13:30|10689.76|10569.76|10682.72|10562.72|10689.76|10569.76|10682.72|10562.72|10
1652213620000|2022-05-10 20:13:40|10680.94|10560.94|10678.73|10558.73|10681.59|10561.59|10678.68|10558.68|9
1652213630000|2022-05-10 20:13:50|10678.95|10558.95|10675.37|10555.37|10678.95|10558.95|10675.37|10555.37|10
1652213640000|2022-05-10 20:14:00|10675.64|10555.64|10675.3|10555.3|10675.64|10555.64|10674.32|10554.32|10
1652213650000|2022-05-10 20:14:10|10675.06|10555.06|10675.55|10555.55|10677.52|10557.52|10674.51|10554.51|10
1652213660000|2022-05-10 20:14:20|10675.79|10555.79|10674.6|10554.6|10675.79|10555.79|10674.17|10554.17|10
1652213670000|2022-05-10 20:14:30|10676.55|10556.55|10678.91|10558.91|10678.91|10558.91|10676|10556|10
1652213680000|2022-05-10 20:14:40|10680.11|10560.11|10682.89|10562.89|10683.45|10563.45|10680.11|10560.11|10
1652213690000|2022-05-10 20:14:50|10683.19|10563.19|10684.84|10564.84|10685.03|10565.03|10683.19|10563.19|10
1652213700000|2022-05-10 20:15:00|10685.55|10565.55|10684.03|10564.03|10685.55|10565.55|10683.99|10563.99|10
1652213710000|2022-05-10 20:15:10|10684.28|10564.28|10681.05|10561.05|10684.28|10564.28|10680.65|10560.65|10
1652213720000|2022-05-10 20:15:20|10679.77|10559.77|10675.42|10555.42|10680.33|10560.33|10675.42|10555.42|10
1652213730000|2022-05-10 20:15:30|10675.07|10555.07|10674.64|10554.64|10675.29|10555.29|10674.27|10554.27|10
1652213740000|2022-05-10 20:15:40|10674.8|10554.8|10672.43|10552.43|10674.8|10554.8|10672.4|10552.4|10
1652213750000|2022-05-10 20:15:50|10672.08|10552.08|10668.96|10548.96|10672.08|10552.08|10668.58|10548.58|10
1652213760000|2022-05-10 20:16:00|10669.47|10549.47|10672.78|10552.78|10672.78|10552.78|10669.47|10549.47|10
1652213770000|2022-05-10 20:16:10|10672.57|10552.57|10674.51|10554.51|10674.51|10554.51|10672.42|10552.42|10
1652213780000|2022-05-10 20:16:20|10674.69|10554.69|10673.26|10553.26|10675.14|10555.14|10673.26|10553.26|10
1652213790000|2022-05-10 20:16:30|10673.07|10553.07|10678.11|10558.11|10678.11|10558.11|10673.07|10553.07|10
1652213800000|2022-05-10 20:16:40|10678.21|10558.21|10681.19|10561.19|10681.19|10561.19|10678.21|10558.21|10
1652213810000|2022-05-10 20:16:50|10681.73|10561.73|10679.65|10559.65|10681.73|10561.73|10679.65|10559.65|10
1652213820000|2022-05-10 20:17:00|10678.74|10558.74|10674.17|10554.17|10678.74|10558.74|10674.17|10554.17|10
1652213830000|2022-05-10 20:17:10|10673.92|10553.92|10670.29|10550.29|10674.13|10554.13|10670.26|10550.26|10
1652213840000|2022-05-10 20:17:20|10668.84|10548.84|10670.44|10550.44|10670.57|10550.57|10668.26|10548.26|10
1652213850000|2022-05-10 20:17:30|10670.67|10550.67|10675.67|10555.67|10675.76|10555.76|10670.67|10550.67|10
1652213860000|2022-05-10 20:17:40|10676.41|10556.41|10683.34|10563.34|10683.53|10563.53|10676.41|10556.41|10
1652213870000|2022-05-10 20:17:50|10683.83|10563.83|10685.23|10565.23|10685.29|10565.29|10683.83|10563.83|10
1652213880000|2022-05-10 20:18:00|10685.05|10565.05|10687.13|10567.13|10687.13|10567.13|10685.05|10565.05|10
1652213890000|2022-05-10 20:18:10|10687.55|10567.55|10690.01|10570.01|10690.01|10570.01|10687.37|10567.37|10
1652213900000|2022-05-10 20:18:20|10691.19|10571.19|10692.68|10572.68|10692.68|10572.68|10691.19|10571.19|10
1652213910000|2022-05-10 20:18:30|10692.42|10572.42|10698.08|10578.08|10698.08|10578.08|10692.42|10572.42|10
1652213920000|2022-05-10 20:18:40|10698.24|10578.24|10702.48|10582.48|10702.48|10582.48|10698.24|10578.24|10
1652213930000|2022-05-10 20:18:50|10702.89|10582.89|10704.57|10584.57|10705.55|10585.55|10702.89|10582.89|10
1652213940000|2022-05-10 20:19:00|10704.52|10584.52|10704.2|10584.2|10704.81|10584.81|10703.69|10583.69|10
1652213950000|2022-05-10 20:19:10|10704.05|10584.05|10703.9|10583.9|10704.23|10584.23|10703.15|10583.15|10
1652213960000|2022-05-10 20:19:20|10703.12|10583.12|10694.64|10574.64|10703.24|10583.24|10694.64|10574.64|10
1652213970000|2022-05-10 20:19:30|10695.6|10575.6|10689.76|10569.76|10695.6|10575.6|10689.26|10569.26|10
1652213980000|2022-05-10 20:19:40|10688.26|10568.26|10678.86|10558.86|10688.26|10568.26|10678.86|10558.86|10
1652213990000|2022-05-10 20:19:50|10678.22|10558.22|10672.23|10552.23|10678.22|10558.22|10672.23|10552.23|10
1652214000000|2022-05-10 20:20:00|10672.13|10552.13|10668|10548|10672.13|10552.13|10668|10548|10
1652214010000|2022-05-10 20:20:10|10667.32|10547.32|10665.8|10545.8|10667.32|10547.32|10665.06|10545.06|10
1652214020000|2022-05-10 20:20:20|10667.04|10547.04|10668.77|10548.77|10669.2|10549.2|10667.04|10547.04|10
1652214030000|2022-05-10 20:20:30|10669.17|10549.17|10669.85|10549.85|10669.85|10549.85|10668.84|10548.84|10
1652214040000|2022-05-10 20:20:40|10669.86|10549.86|10671.62|10551.62|10671.65|10551.65|10669.82|10549.82|8
1652214050000|2022-05-10 20:20:50|10672.04|10552.04|10672.11|10552.11|10672.83|10552.83|10671.5|10551.5|10
1652214060000|2022-05-10 20:21:00|10670.69|10550.69|10666.63|10546.63|10671.94|10551.94|10666.63|10546.63|10
1652214070000|2022-05-10 20:21:10|10666.56|10546.56|10662.09|10542.09|10667.15|10547.15|10662.09|10542.09|10
1652214080000|2022-05-10 20:21:20|10662.25|10542.25|10663.48|10543.48|10663.48|10543.48|10661.84|10541.84|10
1652214090000|2022-05-10 20:21:30|10663.03|10543.03|10663.89|10543.89|10664.76|10544.76|10663.03|10543.03|10
1652214100000|2022-05-10 20:21:40|10664.37|10544.37|10664.32|10544.32|10664.8|10544.8|10664.01|10544.01|10
1652214110000|2022-05-10 20:21:50|10664.12|10544.12|10666.71|10546.71|10666.71|10546.71|10664.12|10544.12|10
1652214120000|2022-05-10 20:22:00|10667.18|10547.18|10670.82|10550.82|10671.17|10551.17|10667.18|10547.18|10
1652214130000|2022-05-10 20:22:10|10670.33|10550.33|10674.22|10554.22|10674.22|10554.22|10669.89|10549.89|10
1652214140000|2022-05-10 20:22:20|10673.41|10553.41|10675.46|10555.46|10675.46|10555.46|10673|10553|10
1652214150000|2022-05-10 20:22:30|10675.55|10555.55|10677.7|10557.7|10677.7|10557.7|10675.55|10555.55|10
1652214160000|2022-05-10 20:22:40|10677.82|10557.82|10678.97|10558.97|10678.97|10558.97|10677.65|10557.65|10
1652214170000|2022-05-10 20:22:50|10678.77|10558.77|10679.91|10559.91|10679.91|10559.91|10678.77|10558.77|10
1652214180000|2022-05-10 20:23:00|10679.78|10559.78|10678.77|10558.77|10680.34|10560.34|10678.77|10558.77|10
1652214190000|2022-05-10 20:23:10|10678.34|10558.34|10675.41|10555.41|10678.34|10558.34|10675.16|10555.16|10
1652214200000|2022-05-10 20:23:20|10675.88|10555.88|10674.58|10554.58|10676.78|10556.78|10674.58|10554.58|10
1652214210000|2022-05-10 20:23:30|10673.9|10553.9|10675.42|10555.42|10675.52|10555.52|10672.8|10552.8|10
1652214220000|2022-05-10 20:23:40|10675.29|10555.29|10675.5|10555.5|10675.75|10555.75|10675.12|10555.12|9
1652214230000|2022-05-10 20:23:50|10675.48|10555.48|10676.85|10556.85|10676.85|10556.85|10675.38|10555.38|10
1652214240000|2022-05-10 20:24:00|10677.13|10557.13|10679.06|10559.06|10679.06|10559.06|10676.94|10556.94|10
1652214250000|2022-05-10 20:24:10|10678.42|10558.42|10677.96|10557.96|10678.9|10558.9|10677.87|10557.87|10
1652214260000|2022-05-10 20:24:20|10677.94|10557.94|10677.06|10557.06|10678.13|10558.13|10677.06|10557.06|10
1652214270000|2022-05-10 20:24:30|10677.19|10557.19|10677.28|10557.28|10677.32|10557.32|10677.16|10557.16|9
1652214280000|2022-05-10 20:24:40|10677.25|10557.25|10677.73|10557.73|10678.01|10558.01|10677.16|10557.16|10
1652214290000|2022-05-10 20:24:50|10678.11|10558.11|10678.34|10558.34|10678.4|10558.4|10677.75|10557.75|10
1652214300000|2022-05-10 20:25:00|10678.13|10558.13|10682.56|10562.56|10682.56|10562.56|10678.13|10558.13|10
1652214310000|2022-05-10 20:25:10|10682.03|10562.03|10682.55|10562.55|10683.08|10563.08|10682.03|10562.03|10
1652214320000|2022-05-10 20:25:20|10682.38|10562.38|10680.97|10560.97|10682.4|10562.4|10680.97|10560.97|10
1652214330000|2022-05-10 20:25:30|10680.73|10560.73|10678.54|10558.54|10680.73|10560.73|10678.47|10558.47|10
1652214340000|2022-05-10 20:25:40|10678.61|10558.61|10676.51|10556.51|10678.82|10558.82|10676.51|10556.51|10
1652214350000|2022-05-10 20:25:50|10676.61|10556.61|10676.25|10556.25|10676.89|10556.89|10676.25|10556.25|10
1652214360000|2022-05-10 20:26:00|10675.63|10555.63|10675.36|10555.36|10675.63|10555.63|10674.99|10554.99|10
1652214370000|2022-05-10 20:26:10|10676.06|10556.06|10676.91|10556.91|10676.92|10556.92|10676.06|10556.06|9
1652214380000|2022-05-10 20:26:20|10676.93|10556.93|10676.91|10556.91|10677.54|10557.54|10676.79|10556.79|10
1652214390000|2022-05-10 20:26:30|10677.04|10557.04|10677.75|10557.75|10677.87|10557.87|10676.98|10556.98|10
1652214400000|2022-05-10 20:26:40|10677.47|10557.47|10678.39|10558.39|10678.39|10558.39|10677.36|10557.36|10
1652214410000|2022-05-10 20:26:50|10678.49|10558.49|10678.5|10558.5|10678.84|10558.84|10678.49|10558.49|10
1652214420000|2022-05-10 20:27:00|10678.62|10558.62|10678.67|10558.67|10678.67|10558.67|10678.36|10558.36|10
1652214430000|2022-05-10 20:27:10|10679.75|10559.75|10680.08|10560.08|10680.29|10560.29|10679.64|10559.64|10
1652214440000|2022-05-10 20:27:20|10680.93|10560.93|10683.95|10563.95|10683.95|10563.95|10680.93|10560.93|10
1652214450000|2022-05-10 20:27:30|10684.01|10564.01|10685.43|10565.43|10685.61|10565.61|10684.01|10564.01|9
1652214460000|2022-05-10 20:27:40|10685.76|10565.76|10686.96|10566.96|10687|10567|10685.66|10565.66|10
1652214470000|2022-05-10 20:27:50|10687.05|10567.05|10688.11|10568.11|10689.04|10569.04|10687.05|10567.05|9
1652214480000|2022-05-10 20:28:00|10688.42|10568.42|10684.43|10564.43|10688.82|10568.82|10684.43|10564.43|10
1652214490000|2022-05-10 20:28:10|10683.8|10563.8|10681.87|10561.87|10683.8|10563.8|10681.87|10561.87|10
1652214500000|2022-05-10 20:28:20|10681.79|10561.79|10679.21|10559.21|10681.79|10561.79|10679.21|10559.21|10
1652214510000|2022-05-10 20:28:30|10679.4|10559.4|10683.77|10563.77|10683.77|10563.77|10679.4|10559.4|10
1652214520000|2022-05-10 20:28:40|10683.56|10563.56|10686.33|10566.33|10686.7|10566.7|10683.56|10563.56|9
1652214530000|2022-05-10 20:28:50|10686.58|10566.58|10687.18|10567.18|10687.18|10567.18|10685.46|10565.46|10
1652214540000|2022-05-10 20:29:00|10686.98|10566.98|10688.85|10568.85|10688.85|10568.85|10686.98|10566.98|10
1652214550000|2022-05-10 20:29:10|10688.94|10568.94|10686.78|10566.78|10688.95|10568.95|10686.78|10566.78|10
1652214560000|2022-05-10 20:29:20|10686.49|10566.49|10687.07|10567.07|10687.07|10567.07|10686.49|10566.49|10
1652214570000|2022-05-10 20:29:30|10687.55|10567.55|10688.01|10568.01|10688.37|10568.37|10687.55|10567.55|10
1652214580000|2022-05-10 20:29:40|10688.44|10568.44|10689.14|10569.14|10689.21|10569.21|10688.43|10568.43|10
1652214590000|2022-05-10 20:29:50|10688.99|10568.99|10688.97|10568.97|10689.62|10569.62|10688.87|10568.87|10
1652214600000|2022-05-10 20:30:00|10688.61|10568.61|10687.55|10567.55|10688.61|10568.61|10687.55|10567.55|10
1652214610000|2022-05-10 20:30:10|10687.45|10567.45|10686.93|10566.93|10687.45|10567.45|10686.65|10566.65|10
1652214620000|2022-05-10 20:30:20|10686.16|10566.16|10682.4|10562.4|10686.16|10566.16|10682.4|10562.4|10
1652214630000|2022-05-10 20:30:30|10682.47|10562.47|10675.17|10555.17|10682.68|10562.68|10675.17|10555.17|10
1652214640000|2022-05-10 20:30:40|10674.95|10554.95|10672.34|10552.34|10674.95|10554.95|10672.34|10552.34|9
1652214650000|2022-05-10 20:30:50|10672.24|10552.24|10665.37|10545.37|10672.24|10552.24|10665.37|10545.37|10
1652214660000|2022-05-10 20:31:00|10665.57|10545.57|10659.31|10539.31|10665.57|10545.57|10659.31|10539.31|10
1652214670000|2022-05-10 20:31:10|10659.68|10539.68|10653.74|10533.74|10659.68|10539.68|10653.74|10533.74|10
1652214680000|2022-05-10 20:31:20|10652.61|10532.61|10651.49|10531.49|10652.66|10532.66|10650.7|10530.7|10
1652214690000|2022-05-10 20:31:30|10651.74|10531.74|10651.49|10531.49|10652.33|10532.33|10651.01|10531.01|9
1652214700000|2022-05-10 20:31:40|10651.85|10531.85|10652.27|10532.27|10652.92|10532.92|10651.58|10531.58|10
1652214710000|2022-05-10 20:31:50|10652|10532|10648.45|10528.45|10652.42|10532.42|10648.45|10528.45|10
1652214720000|2022-05-10 20:32:00|10647.98|10527.98|10642.53|10522.53|10647.98|10527.98|10642.52|10522.52|10
1652214730000|2022-05-10 20:32:10|10642.19|10522.19|10633.98|10513.98|10642.19|10522.19|10633.98|10513.98|10
1652214740000|2022-05-10 20:32:20|10633.25|10513.25|10628.81|10508.81|10633.43|10513.43|10628.81|10508.81|10
1652214750000|2022-05-10 20:32:30|10628.93|10508.93|10630.67|10510.67|10630.67|10510.67|10628.29|10508.29|10
1652214760000|2022-05-10 20:32:40|10630.8|10510.8|10630.33|10510.33|10631.47|10511.47|10629.95|10509.95|10
1652214770000|2022-05-10 20:32:50|10630.88|10510.88|10628.23|10508.23|10630.88|10510.88|10626.95|10506.95|10
1652214780000|2022-05-10 20:33:00|10628.13|10508.13|10624.37|10504.37|10628.13|10508.13|10624.37|10504.37|9
1652214790000|2022-05-10 20:33:10|10623.91|10503.91|10624.56|10504.56|10624.58|10504.58|10623.49|10503.49|10
1652214800000|2022-05-10 20:33:20|10624.32|10504.32|10626.93|10506.93|10626.93|10506.93|10624.32|10504.32|10
1652214810000|2022-05-10 20:33:30|10626.97|10506.97|10628.13|10508.13|10628.13|10508.13|10626.94|10506.94|10
1652214820000|2022-05-10 20:33:40|10628.44|10508.44|10628.53|10508.53|10628.55|10508.55|10628.16|10508.16|10
1652214830000|2022-05-10 20:33:50|10628.32|10508.32|10626.73|10506.73|10628.32|10508.32|10626.15|10506.15|10
1652214840000|2022-05-10 20:34:00|10627.22|10507.22|10626.29|10506.29|10628.92|10508.92|10625.89|10505.89|10
1652214850000|2022-05-10 20:34:10|10626.02|10506.02|10624.31|10504.31|10626.02|10506.02|10624.31|10504.31|9
1652214860000|2022-05-10 20:34:20|10624.04|10504.04|10621.27|10501.27|10624.18|10504.18|10621.27|10501.27|10
1652214870000|2022-05-10 20:34:30|10621.7|10501.7|10617.44|10497.44|10622.05|10502.05|10617.44|10497.44|10
1652214880000|2022-05-10 20:34:40|10617.18|10497.18|10610.37|10490.37|10617.18|10497.18|10610.37|10490.37|10
1652214890000|2022-05-10 20:34:50|10611.89|10491.89|10610.06|10490.06|10611.89|10491.89|10607.03|10487.03|10
1652214900000|2022-05-10 20:35:00|10610.38|10490.38|10605.77|10485.77|10610.38|10490.38|10605.77|10485.77|10
1652214910000|2022-05-10 20:35:10|10605.57|10485.57|10601.5|10481.5|10605.57|10485.57|10601.5|10481.5|10
1652214920000|2022-05-10 20:35:20|10600.95|10480.95|10597.54|10477.54|10600.95|10480.95|10597.54|10477.54|10
1652214930000|2022-05-10 20:35:30|10598.47|10478.47|10596.92|10476.92|10598.57|10478.57|10596.06|10476.06|10
1652214940000|2022-05-10 20:35:40|10597.26|10477.26|10597.85|10477.85|10598.5|10478.5|10596.59|10476.59|10
1652214950000|2022-05-10 20:35:50|10597.62|10477.62|10595.23|10475.23|10597.62|10477.62|10594.98|10474.98|9
1652214960000|2022-05-10 20:36:00|10595.14|10475.14|10594.45|10474.45|10595.6|10475.6|10593.39|10473.39|10
1652214970000|2022-05-10 20:36:10|10594.62|10474.62|10601.11|10481.11|10601.11|10481.11|10594.62|10474.62|10
1652214980000|2022-05-10 20:36:20|10601.22|10481.22|10604.25|10484.25|10604.25|10484.25|10601.09|10481.09|10
1652214990000|2022-05-10 20:36:30|10604.61|10484.61|10607.51|10487.51|10607.51|10487.51|10604.61|10484.61|10
1652215000000|2022-05-10 20:36:40|10607.73|10487.73|10611.65|10491.65|10612.06|10492.06|10607.73|10487.73|9
1652215010000|2022-05-10 20:36:50|10614.76|10494.76|10616.95|10496.95|10616.95|10496.95|10613.12|10493.12|10
1652215020000|2022-05-10 20:37:00|10617.35|10497.35|10622.35|10502.35|10622.35|10502.35|10617.35|10497.35|10
1652215030000|2022-05-10 20:37:10|10622.33|10502.33|10623.77|10503.77|10623.77|10503.77|10622.2|10502.2|10
1652215040000|2022-05-10 20:37:20|10623.84|10503.84|10623.6|10503.6|10624.2|10504.2|10622.63|10502.63|10
1652215050000|2022-05-10 20:37:30|10623.56|10503.56|10622.37|10502.37|10623.87|10503.87|10622.16|10502.16|10
1652215060000|2022-05-10 20:37:40|10622.42|10502.42|10622.58|10502.58|10622.58|10502.58|10621.67|10501.67|10
1652215070000|2022-05-10 20:37:50|10622.64|10502.64|10621.9|10501.9|10623.46|10503.46|10621.9|10501.9|9
1652215080000|2022-05-10 20:38:00|10621.61|10501.61|10620.41|10500.41|10621.61|10501.61|10620.41|10500.41|9
1652215090000|2022-05-10 20:38:10|10620.49|10500.49|10622.36|10502.36|10622.36|10502.36|10619.96|10499.96|10
1652215100000|2022-05-10 20:38:20|10622.53|10502.53|10623.36|10503.36|10623.36|10503.36|10622.45|10502.45|10
1652215110000|2022-05-10 20:38:30|10623.34|10503.34|10623.36|10503.36|10624.64|10504.64|10623.04|10503.04|10
1652215120000|2022-05-10 20:38:40|10622.96|10502.96|10624.94|10504.94|10625.97|10505.97|10622.76|10502.76|10
1652215130000|2022-05-10 20:38:50|10625.98|10505.98|10625.46|10505.46|10626.34|10506.34|10624.27|10504.27|10
1652215140000|2022-05-10 20:39:00|10625.35|10505.35|10626.15|10506.15|10626.24|10506.24|10623.52|10503.52|10
1652215150000|2022-05-10 20:39:10|10626.58|10506.58|10626.69|10506.69|10627.39|10507.39|10626.11|10506.11|10
1652215160000|2022-05-10 20:39:20|10626.19|10506.19|10627.67|10507.67|10627.76|10507.76|10625.73|10505.73|10
1652215170000|2022-05-10 20:39:30|10627.87|10507.87|10629.37|10509.37|10629.37|10509.37|10627.87|10507.87|10
1652215180000|2022-05-10 20:39:40|10629.44|10509.44|10629.62|10509.62|10630.17|10510.17|10629.44|10509.44|10
1652215190000|2022-05-10 20:39:50|10629.7|10509.7|10625.37|10505.37|10629.7|10509.7|10625.37|10505.37|10
1652215200000|2022-05-10 20:40:00|10624.71|10504.71|10621.08|10501.08|10624.71|10504.71|10621.08|10501.08|10
1652215210000|2022-05-10 20:40:10|10620.57|10500.57|10624.23|10504.23|10624.32|10504.32|10620.57|10500.57|10
1652215220000|2022-05-10 20:40:20|10623.84|10503.84|10626.54|10506.54|10626.54|10506.54|10623.84|10503.84|10
1652215230000|2022-05-10 20:40:30|10626.61|10506.61|10625.5|10505.5|10626.61|10506.61|10625.5|10505.5|9
1652215240000|2022-05-10 20:40:40|10625.6|10505.6|10626.9|10506.9|10626.9|10506.9|10625.49|10505.49|10
1652215250000|2022-05-10 20:40:50|10627.24|10507.24|10628.26|10508.26|10628.73|10508.73|10627.24|10507.24|10
1652215260000|2022-05-10 20:41:00|10628.68|10508.68|10628.95|10508.95|10629.43|10509.43|10628.68|10508.68|10
1652215270000|2022-05-10 20:41:10|10628.53|10508.53|10626.87|10506.87|10628.72|10508.72|10626.87|10506.87|10
1652215280000|2022-05-10 20:41:20|10626.46|10506.46|10625.42|10505.42|10626.59|10506.59|10624.65|10504.65|10
1652215290000|2022-05-10 20:41:30|10625.09|10505.09|10626.31|10506.31|10626.31|10506.31|10624.91|10504.91|10
1652215300000|2022-05-10 20:41:40|10626.66|10506.66|10628.7|10508.7|10628.7|10508.7|10626.39|10506.39|10
1652215310000|2022-05-10 20:41:50|10629.22|10509.22|10631.5|10511.5|10631.6|10511.6|10629.22|10509.22|10
1652215320000|2022-05-10 20:42:00|10631.22|10511.22|10631.28|10511.28|10631.73|10511.73|10631.22|10511.22|9
1652215330000|2022-05-10 20:42:10|10631.49|10511.49|10634.68|10514.68|10634.68|10514.68|10631.49|10511.49|10
1652215340000|2022-05-10 20:42:20|10634.69|10514.69|10632.78|10512.78|10634.69|10514.69|10632.78|10512.78|10
1652215350000|2022-05-10 20:42:30|10633.01|10513.01|10632.78|10512.78|10633.34|10513.34|10632.78|10512.78|9
1652215360000|2022-05-10 20:42:40|10632.61|10512.61|10631.6|10511.6|10632.61|10512.61|10631.6|10511.6|8
1652215370000|2022-05-10 20:42:50|10631.83|10511.83|10628.61|10508.61|10631.83|10511.83|10628.61|10508.61|9
1652215380000|2022-05-10 20:43:00|10628.72|10508.72|10626.6|10506.6|10628.77|10508.77|10626.6|10506.6|10
1652215390000|2022-05-10 20:43:10|10626.93|10506.93|10625.94|10505.94|10627.12|10507.12|10625.94|10505.94|9
1652215400000|2022-05-10 20:43:20|10626.2|10506.2|10623.58|10503.58|10626.2|10506.2|10623.58|10503.58|9
1652215410000|2022-05-10 20:43:30|10623.37|10503.37|10618.27|10498.27|10623.37|10503.37|10618.24|10498.24|10
1652215420000|2022-05-10 20:43:40|10618.3|10498.3|10619.02|10499.02|10619.24|10499.24|10618.04|10498.04|9
1652215430000|2022-05-10 20:43:50|10619.06|10499.06|10619.55|10499.55|10619.83|10499.83|10619.06|10499.06|10
1652215440000|2022-05-10 20:44:00|10619.7|10499.7|10625.02|10505.02|10625.02|10505.02|10619.59|10499.59|10
1652215450000|2022-05-10 20:44:10|10625.49|10505.49|10625.18|10505.18|10626.03|10506.03|10625.18|10505.18|10
1652215460000|2022-05-10 20:44:20|10625.49|10505.49|10624.28|10504.28|10625.5|10505.5|10624.28|10504.28|10
1652215470000|2022-05-10 20:44:30|10624.68|10504.68|10622.05|10502.05|10624.68|10504.68|10622.05|10502.05|10
1652215480000|2022-05-10 20:44:40|10621.84|10501.84|10618.49|10498.49|10621.9|10501.9|10618.46|10498.46|10
1652215490000|2022-05-10 20:44:50|10618.02|10498.02|10617.32|10497.32|10618.02|10498.02|10617.32|10497.32|10
1652215500000|2022-05-10 20:45:00|10617.35|10497.35|10616.44|10496.44|10617.35|10497.35|10616.44|10496.44|10
1652215510000|2022-05-10 20:45:10|10616.17|10496.17|10616.44|10496.44|10616.87|10496.87|10615.69|10495.69|10
1652215520000|2022-05-10 20:45:20|10616.3|10496.3|10615.77|10495.77|10616.37|10496.37|10615.66|10495.66|9
1652215530000|2022-05-10 20:45:30|10615.57|10495.57|10615.53|10495.53|10615.71|10495.71|10614.85|10494.85|9
1652215540000|2022-05-10 20:45:40|10615.55|10495.55|10615.2|10495.2|10615.88|10495.88|10615.2|10495.2|10
1652215550000|2022-05-10 20:45:50|10615.12|10495.12|10615.97|10495.97|10616.4|10496.4|10615.12|10495.12|10
1652215560000|2022-05-10 20:46:00|10616.5|10496.5|10616.17|10496.17|10617.16|10497.16|10616.07|10496.07|10
1652215570000|2022-05-10 20:46:10|10616.2|10496.2|10617.2|10497.2|10617.28|10497.28|10615.04|10495.04|10
1652215580000|2022-05-10 20:46:20|10616.51|10496.51|10617.36|10497.36|10617.94|10497.94|10616.51|10496.51|10
1652215590000|2022-05-10 20:46:30|10617.46|10497.46|10613.77|10493.77|10617.46|10497.46|10613.77|10493.77|10
1652215600000|2022-05-10 20:46:40|10613.73|10493.73|10612.05|10492.05|10613.73|10493.73|10611.99|10491.99|10
1652215610000|2022-05-10 20:46:50|10612.7|10492.7|10615.94|10495.94|10615.94|10495.94|10612.61|10492.61|9
1652215620000|2022-05-10 20:47:00|10616.58|10496.58|10620.4|10500.4|10620.72|10500.72|10616.58|10496.58|10
1652215630000|2022-05-10 20:47:10|10621.7|10501.7|10623.97|10503.97|10623.97|10503.97|10621.7|10501.7|10
1652215640000|2022-05-10 20:47:20|10624.25|10504.25|10622.89|10502.89|10624.35|10504.35|10622.89|10502.89|10
1652215650000|2022-05-10 20:47:30|10622.69|10502.69|10624.93|10504.93|10626.03|10506.03|10622.69|10502.69|10
1652215660000|2022-05-10 20:47:40|10626.31|10506.31|10633.31|10513.31|10633.31|10513.31|10626.31|10506.31|10
1652215670000|2022-05-10 20:47:50|10633.43|10513.43|10638.99|10518.99|10639.34|10519.34|10633.43|10513.43|10
1652215680000|2022-05-10 20:48:00|10638.75|10518.75|10640.52|10520.52|10640.52|10520.52|10638.55|10518.55|10
1652215690000|2022-05-10 20:48:10|10639.8|10519.8|10638.49|10518.49|10639.92|10519.92|10638.49|10518.49|10
1652215700000|2022-05-10 20:48:20|10638.59|10518.59|10634.6|10514.6|10638.59|10518.59|10634.6|10514.6|10
1652215710000|2022-05-10 20:48:30|10633.74|10513.74|10633.5|10513.5|10634.07|10514.07|10633.5|10513.5|10
1652215720000|2022-05-10 20:48:40|10633.55|10513.55|10635.09|10515.09|10635.09|10515.09|10633.5|10513.5|10
1652215730000|2022-05-10 20:48:50|10634.86|10514.86|10631.55|10511.55|10634.97|10514.97|10631.25|10511.25|10
1652215740000|2022-05-10 20:49:00|10630.81|10510.81|10623.64|10503.64|10631.28|10511.28|10623.64|10503.64|10
1652215750000|2022-05-10 20:49:10|10623.25|10503.25|10616.95|10496.95|10623.25|10503.25|10616.95|10496.95|10
1652215760000|2022-05-10 20:49:20|10617.47|10497.47|10614.25|10494.25|10617.47|10497.47|10614.25|10494.25|10
1652215770000|2022-05-10 20:49:30|10612.14|10492.14|10607.58|10487.58|10612.72|10492.72|10607.58|10487.58|10
1652215780000|2022-05-10 20:49:40|10606.99|10486.99|10600.44|10480.44|10606.99|10486.99|10600.44|10480.44|10
1652215790000|2022-05-10 20:49:50|10600.07|10480.07|10593.81|10473.81|10600.07|10480.07|10593.81|10473.81|10
1652215800000|2022-05-10 20:50:00|10593.12|10473.12|10573.86|10453.86|10593.12|10473.12|10573.86|10453.86|10
1652215810000|2022-05-10 20:50:10|10573.54|10453.54|10569.72|10449.72|10573.54|10453.54|10569.4|10449.4|10
1652215820000|2022-05-10 20:50:20|10569.4|10449.4|10572.63|10452.63|10574.5|10454.5|10569.4|10449.4|10
1652215830000|2022-05-10 20:50:30|10572.11|10452.11|10553.32|10433.32|10572.11|10452.11|10553.32|10433.32|10
1652215840000|2022-05-10 20:50:40|10552.81|10432.81|10544.87|10424.87|10552.81|10432.81|10544.87|10424.87|10
1652215850000|2022-05-10 20:50:50|10543.78|10423.78|10545.52|10425.52|10545.72|10425.72|10543.66|10423.66|10
1652215860000|2022-05-10 20:51:00|10545.54|10425.54|10542.68|10422.68|10545.54|10425.54|10542.42|10422.42|10
1652215870000|2022-05-10 20:51:10|10542.5|10422.5|10545.08|10425.08|10545.92|10425.92|10542.5|10422.5|10
1652215880000|2022-05-10 20:51:20|10545.68|10425.68|10547.15|10427.15|10547.57|10427.57|10545.65|10425.65|10
1652215890000|2022-05-10 20:51:30|10546.32|10426.32|10548.65|10428.65|10548.65|10428.65|10546.32|10426.32|10
1652215900000|2022-05-10 20:51:40|10548.79|10428.79|10548.41|10428.41|10548.79|10428.79|10546.46|10426.46|10
1652215910000|2022-05-10 20:51:50|10548.44|10428.44|10547.24|10427.24|10548.44|10428.44|10545.58|10425.58|10
1652215920000|2022-05-10 20:52:00|10546.98|10426.98|10546.69|10426.69|10546.98|10426.98|10546.58|10426.58|9
1652215930000|2022-05-10 20:52:10|10546.91|10426.91|10545.62|10425.62|10546.91|10426.91|10545.6|10425.6|10
1652215940000|2022-05-10 20:52:20|10544.97|10424.97|10544.56|10424.56|10545.48|10425.48|10541.63|10421.63|10
1652215950000|2022-05-10 20:52:30|10544.29|10424.29|10545.27|10425.27|10545.6|10425.6|10544.26|10424.26|10
1652215960000|2022-05-10 20:52:40|10545.12|10425.12|10547.35|10427.35|10547.35|10427.35|10545.12|10425.12|10
1652215970000|2022-05-10 20:52:50|10547.64|10427.64|10550.27|10430.27|10550.27|10430.27|10547.64|10427.64|10
1652215980000|2022-05-10 20:53:00|10550.5|10430.5|10551.27|10431.27|10551.5|10431.5|10550.38|10430.38|9
1652215990000|2022-05-10 20:53:10|10550.83|10430.83|10544.97|10424.97|10550.83|10430.83|10544.97|10424.97|10
1652216000000|2022-05-10 20:53:20|10544.92|10424.92|10542.68|10422.68|10544.92|10424.92|10542.31|10422.31|10
1652216010000|2022-05-10 20:53:30|10542.04|10422.04|10543.08|10423.08|10544.03|10424.03|10541.7|10421.7|10
1652216020000|2022-05-10 20:53:40|10544|10424|10551.02|10431.02|10551.02|10431.02|10543.82|10423.82|10
1652216030000|2022-05-10 20:53:50|10551.87|10431.87|10556.96|10436.96|10556.96|10436.96|10551.87|10431.87|9
1652216040000|2022-05-10 20:54:00|10557.02|10437.02|10555.89|10435.89|10557.06|10437.06|10555.58|10435.58|10
1652216050000|2022-05-10 20:54:10|10556.63|10436.63|10557.28|10437.28|10557.45|10437.45|10555.98|10435.98|10
1652216060000|2022-05-10 20:54:20|10557.09|10437.09|10557.74|10437.74|10557.74|10437.74|10556.97|10436.97|10
1652216070000|2022-05-10 20:54:30|10557.9|10437.9|10560.31|10440.31|10560.31|10440.31|10557.86|10437.86|10
1652216080000|2022-05-10 20:54:40|10560.84|10440.84|10562|10442|10562.5|10442.5|10560.84|10440.84|10
1652216090000|2022-05-10 20:54:50|10562.17|10442.17|10564.02|10444.02|10564.4|10444.4|10562.17|10442.17|10
1652216100000|2022-05-10 20:55:00|10563.77|10443.77|10566.89|10446.89|10566.89|10446.89|10563.54|10443.54|10
1652216110000|2022-05-10 20:55:10|10567.44|10447.44|10566.73|10446.73|10568.2|10448.2|10566.54|10446.54|10
1652216120000|2022-05-10 20:55:20|10566.59|10446.59|10565.17|10445.17|10567.05|10447.05|10565.17|10445.17|10
1652216130000|2022-05-10 20:55:30|10564.74|10444.74|10566.41|10446.41|10567.14|10447.14|10564.74|10444.74|10
1652216140000|2022-05-10 20:55:40|10566.7|10446.7|10566.4|10446.4|10566.75|10446.75|10565.83|10445.83|10
1652216150000|2022-05-10 20:55:50|10566.57|10446.57|10567.36|10447.36|10568.41|10448.41|10566.41|10446.41|9
1652216160000|2022-05-10 20:56:00|10568.02|10448.02|10566.97|10446.97|10568.02|10448.02|10566.97|10446.97|10
1652216170000|2022-05-10 20:56:10|10566.95|10446.95|10563.25|10443.25|10566.95|10446.95|10563.25|10443.25|10
1652216180000|2022-05-10 20:56:20|10561.26|10441.26|10555.09|10435.09|10562.3|10442.3|10555.09|10435.09|10
1652216190000|2022-05-10 20:56:30|10555.8|10435.8|10554.93|10434.93|10555.8|10435.8|10552.59|10432.59|9
1652216200000|2022-05-10 20:56:40|10555.1|10435.1|10551.88|10431.88|10555.87|10435.87|10551.88|10431.88|10
1652216210000|2022-05-10 20:56:50|10551.45|10431.45|10550.88|10430.88|10552.17|10432.17|10550.88|10430.88|10
1652216220000|2022-05-10 20:57:00|10551.07|10431.07|10551.17|10431.17|10551.65|10431.65|10551.07|10431.07|10
1652216230000|2022-05-10 20:57:10|10551.1|10431.1|10551.03|10431.03|10551.7|10431.7|10550.32|10430.32|10
1652216240000|2022-05-10 20:57:20|10551.07|10431.07|10550.51|10430.51|10551.75|10431.75|10550.51|10430.51|10
1652216250000|2022-05-10 20:57:30|10549.34|10429.34|10547.96|10427.96|10549.44|10429.44|10547.96|10427.96|10
1652216260000|2022-05-10 20:57:40|10548.03|10428.03|10545.2|10425.2|10548.03|10428.03|10544.88|10424.88|10
1652216270000|2022-05-10 20:57:50|10544.17|10424.17|10542.34|10422.34|10544.17|10424.17|10542.34|10422.34|10
1652216280000|2022-05-10 20:58:00|10542.47|10422.47|10540.36|10420.36|10542.7|10422.7|10540.27|10420.27|10
1652216290000|2022-05-10 20:58:10|10540.4|10420.4|10540.1|10420.1|10540.52|10420.52|10539.38|10419.38|9
1652216300000|2022-05-10 20:58:20|10540.88|10420.88|10541.8|10421.8|10541.8|10421.8|10540.63|10420.63|10
1652216310000|2022-05-10 20:58:30|10543.01|10423.01|10542.41|10422.41|10543.46|10423.46|10542.21|10422.21|10
1652216320000|2022-05-10 20:58:40|10542.38|10422.38|10539.74|10419.74|10542.38|10422.38|10539.74|10419.74|10
1652216330000|2022-05-10 20:58:50|10539.49|10419.49|10539.01|10419.01|10539.49|10419.49|10539.01|10419.01|10
1652216340000|2022-05-10 20:59:00|10539.1|10419.1|10537.76|10417.76|10539.41|10419.41|10537.76|10417.76|10
1652216350000|2022-05-10 20:59:10|10537.14|10417.14|10535.65|10415.65|10537.21|10417.21|10535.65|10415.65|10
1652216360000|2022-05-10 20:59:20|10535.32|10415.32|10537.2|10417.2|10537.2|10417.2|10534.67|10414.67|10
1652216370000|2022-05-10 20:59:30|10538.08|10418.08|10540.93|10420.93|10540.97|10420.97|10538.08|10418.08|10
1652216380000|2022-05-10 20:59:40|10541.67|10421.67|10544.01|10424.01|10544.01|10424.01|10541.67|10421.67|10
1652216390000|2022-05-10 20:59:50|10544.6|10424.6|10547.22|10427.22|10547.22|10427.22|10544.6|10424.6|10
1652216400000|2022-05-10 21:00:00|10547.88|10427.88|10553.84|10433.84|10553.84|10433.84|10547.88|10427.88|10
1652216410000|2022-05-10 21:00:10|10553.92|10433.92|10556.11|10436.11|10556.87|10436.87|10553.92|10433.92|10
1652216420000|2022-05-10 21:00:20|10556.39|10436.39|10551.97|10431.97|10556.43|10436.43|10551.97|10431.97|10
1652216430000|2022-05-10 21:00:30|10550.39|10430.39|10538.39|10418.39|10550.39|10430.39|10538.39|10418.39|10
1652216440000|2022-05-10 21:00:40|10537.1|10417.1|10536.4|10416.4|10537.1|10417.1|10535.07|10415.07|10
1652216450000|2022-05-10 21:00:50|10536.48|10416.48|10539.5|10419.5|10540.72|10420.72|10536.48|10416.48|10
1652216460000|2022-05-10 21:01:00|10540.71|10420.71|10554.51|10434.51|10554.51|10434.51|10540.71|10420.71|10
1652216470000|2022-05-10 21:01:10|10554.83|10434.83|10557.95|10437.95|10557.95|10437.95|10554.83|10434.83|10
1652216480000|2022-05-10 21:01:20|10558.33|10438.33|10559.29|10439.29|10559.29|10439.29|10558.03|10438.03|10
1652216490000|2022-05-10 21:01:30|10559.3|10439.3|10562.24|10442.24|10563.02|10443.02|10559.3|10439.3|10
1652216500000|2022-05-10 21:01:40|10562.36|10442.36|10567.65|10447.65|10567.65|10447.65|10562.36|10442.36|10
1652216510000|2022-05-10 21:01:50|10567.5|10447.5|10571.11|10451.11|10571.11|10451.11|10567.5|10447.5|10
1652216520000|2022-05-10 21:02:00|10570.18|10450.18|10576.6|10456.6|10576.6|10456.6|10570.18|10450.18|10
1652216530000|2022-05-10 21:02:10|10577.09|10457.09|10581.68|10461.68|10581.68|10461.68|10577.09|10457.09|10
1652216540000|2022-05-10 21:02:20|10585.07|10465.07|10592.46|10472.46|10592.83|10472.83|10585.07|10465.07|10
1652216550000|2022-05-10 21:02:30|10594.41|10474.41|10596.81|10476.81|10596.81|10476.81|10594.41|10474.41|10
1652216560000|2022-05-10 21:02:40|10596.25|10476.25|10601.77|10481.77|10601.77|10481.77|10595.79|10475.79|10
1652216570000|2022-05-10 21:02:50|10602.81|10482.81|10601.77|10481.77|10602.81|10482.81|10600.73|10480.73|9
1652216580000|2022-05-10 21:03:00|10602.93|10482.93|10608.95|10488.95|10608.95|10488.95|10602.93|10482.93|10
1652216590000|2022-05-10 21:03:10|10608.63|10488.63|10605.98|10485.98|10608.63|10488.63|10605.36|10485.36|10
1652216600000|2022-05-10 21:03:20|10605.97|10485.97|10603.67|10483.67|10605.97|10485.97|10603.67|10483.67|10
1652216610000|2022-05-10 21:03:30|10602.65|10482.65|10598.74|10478.74|10602.65|10482.65|10598.74|10478.74|10
1652216620000|2022-05-10 21:03:40|10597.97|10477.97|10589.84|10469.84|10597.97|10477.97|10589.84|10469.84|9
1652216630000|2022-05-10 21:03:50|10589.35|10469.35|10584.31|10464.31|10589.49|10469.49|10584.31|10464.31|10
1652216640000|2022-05-10 21:04:00|10585.62|10465.62|10584.02|10464.02|10585.97|10465.97|10584.02|10464.02|10
1652216650000|2022-05-10 21:04:10|10583.23|10463.23|10581.58|10461.58|10583.83|10463.83|10581.43|10461.43|10
1652216660000|2022-05-10 21:04:20|10581.71|10461.71|10580.76|10460.76|10581.83|10461.83|10580.02|10460.02|9
1652216670000|2022-05-10 21:04:30|10579.98|10459.98|10577.56|10457.56|10580.1|10460.1|10577.56|10457.56|10
1652216680000|2022-05-10 21:04:40|10576.03|10456.03|10574.28|10454.28|10576.55|10456.55|10574.28|10454.28|10
1652216690000|2022-05-10 21:04:50|10574.68|10454.68|10571.27|10451.27|10574.68|10454.68|10571.27|10451.27|10
1652216700000|2022-05-10 21:05:00|10570.07|10450.07|10560.64|10440.64|10570.07|10450.07|10560.52|10440.52|10
1652216710000|2022-05-10 21:05:10|10560.11|10440.11|10564.3|10444.3|10564.77|10444.77|10559.87|10439.87|10
1652216720000|2022-05-10 21:05:20|10564.25|10444.25|10568.24|10448.24|10568.24|10448.24|10561.21|10441.21|10
1652216730000|2022-05-10 21:05:30|10570.14|10450.14|10575.08|10455.08|10575.08|10455.08|10570.14|10450.14|10
1652216740000|2022-05-10 21:05:40|10574.92|10454.92|10576.83|10456.83|10576.83|10456.83|10574.92|10454.92|10
1652216750000|2022-05-10 21:05:50|10576.68|10456.68|10578.99|10458.99|10578.99|10458.99|10576.56|10456.56|10
1652216760000|2022-05-10 21:06:00|10579.38|10459.38|10582.52|10462.52|10582.52|10462.52|10579.38|10459.38|10
1652216770000|2022-05-10 21:06:10|10582.58|10462.58|10584.54|10464.54|10584.76|10464.76|10582.46|10462.46|9
1652216780000|2022-05-10 21:06:20|10584.84|10464.84|10582.02|10462.02|10584.84|10464.84|10582.02|10462.02|10
1652216790000|2022-05-10 21:06:30|10582.06|10462.06|10581.3|10461.3|10582.49|10462.49|10581.3|10461.3|10
1652216800000|2022-05-10 21:06:40|10581.41|10461.41|10581.19|10461.19|10582.12|10462.12|10581.19|10461.19|10
1652216810000|2022-05-10 21:06:50|10581.58|10461.58|10580.26|10460.26|10581.58|10461.58|10579.94|10459.94|10
1652216820000|2022-05-10 21:07:00|10580.25|10460.25|10575.19|10455.19|10580.25|10460.25|10575.19|10455.19|10
1652216830000|2022-05-10 21:07:10|10576.24|10456.24|10573.7|10453.7|10576.24|10456.24|10573.53|10453.53|10
1652216840000|2022-05-10 21:07:20|10573.68|10453.68|10572.85|10452.85|10573.88|10453.88|10572.85|10452.85|9
1652216850000|2022-05-10 21:07:30|10572.75|10452.75|10569.88|10449.88|10572.96|10452.96|10569.88|10449.88|10
1652216860000|2022-05-10 21:07:40|10569.36|10449.36|10563.84|10443.84|10569.95|10449.95|10563.84|10443.84|10
1652216870000|2022-05-10 21:07:50|10563.11|10443.11|10556.75|10436.75|10563.11|10443.11|10556.75|10436.75|10
1652216880000|2022-05-10 21:08:00|10556.3|10436.3|10550.98|10430.98|10556.3|10436.3|10550.98|10430.98|10
1652216890000|2022-05-10 21:08:10|10551.13|10431.13|10550.8|10430.8|10551.63|10431.63|10550.8|10430.8|10
1652216900000|2022-05-10 21:08:20|10550.51|10430.51|10550.38|10430.38|10550.51|10430.51|10549.44|10429.44|10
1652216910000|2022-05-10 21:08:30|10550.7|10430.7|10554.22|10434.22|10554.22|10434.22|10550.7|10430.7|10
1652216920000|2022-05-10 21:08:40|10554.2|10434.2|10549.94|10429.94|10554.2|10434.2|10549.94|10429.94|10
1652216930000|2022-05-10 21:08:50|10549.58|10429.58|10549.73|10429.73|10550.04|10430.04|10548.63|10428.63|10
1652216940000|2022-05-10 21:09:00|10549.78|10429.78|10550.09|10430.09|10550.11|10430.11|10549.61|10429.61|10
1652216950000|2022-05-10 21:09:10|10549.84|10429.84|10546.71|10426.71|10550.6|10430.6|10546.71|10426.71|10
1652216960000|2022-05-10 21:09:20|10546.08|10426.08|10545.84|10425.84|10546.65|10426.65|10545.84|10425.84|9
1652216970000|2022-05-10 21:09:30|10545.33|10425.33|10541.05|10421.05|10545.53|10425.53|10541.05|10421.05|10
1652216980000|2022-05-10 21:09:40|10540.88|10420.88|10540.41|10420.41|10540.88|10420.88|10540.05|10420.05|10
1652216990000|2022-05-10 21:09:50|10540.86|10420.86|10539.55|10419.55|10540.89|10420.89|10539.55|10419.55|10
1652217000000|2022-05-10 21:10:00|10539.35|10419.35|10536.07|10416.07|10539.36|10419.36|10536.04|10416.04|10
1652217010000|2022-05-10 21:10:10|10535.88|10415.88|10536.63|10416.63|10536.63|10416.63|10535.31|10415.31|10
1652217020000|2022-05-10 21:10:20|10537.47|10417.47|10543.72|10423.72|10543.72|10423.72|10537.47|10417.47|10
1652217030000|2022-05-10 21:10:30|10543.75|10423.75|10545.52|10425.52|10545.52|10425.52|10543.75|10423.75|10
1652217040000|2022-05-10 21:10:40|10545.54|10425.54|10543.36|10423.36|10545.54|10425.54|10543.36|10423.36|10
1652217050000|2022-05-10 21:10:50|10542.13|10422.13|10537.76|10417.76|10542.13|10422.13|10537.76|10417.76|10
1652217060000|2022-05-10 21:11:00|10536.61|10416.61|10530.51|10410.51|10536.61|10416.61|10530.51|10410.51|10
1652217070000|2022-05-10 21:11:10|10530.17|10410.17|10526.78|10406.78|10530.17|10410.17|10526.78|10406.78|10
1652217080000|2022-05-10 21:11:20|10526.18|10406.18|10520.3|10400.3|10526.18|10406.18|10520.3|10400.3|10
1652217090000|2022-05-10 21:11:30|10519.14|10399.14|10515.04|10395.04|10519.14|10399.14|10513.92|10393.92|10
1652217100000|2022-05-10 21:11:40|10512.76|10392.76|10510.82|10390.82|10513.69|10393.69|10510.82|10390.82|10
1652217110000|2022-05-10 21:11:50|10510.92|10390.92|10509.23|10389.23|10510.92|10390.92|10509.23|10389.23|10
1652217120000|2022-05-10 21:12:00|10509.44|10389.44|10504.1|10384.1|10509.95|10389.95|10504.1|10384.1|10
1652217130000|2022-05-10 21:12:10|10503.69|10383.69|10491.5|10371.5|10503.69|10383.69|10491.5|10371.5|10
1652217140000|2022-05-10 21:12:20|10491.64|10371.64|10491.84|10371.84|10491.84|10371.84|10489.67|10369.67|10
1652217150000|2022-05-10 21:12:30|10491.74|10371.74|10500.8|10380.8|10500.8|10380.8|10491.74|10371.74|10
1652217160000|2022-05-10 21:12:40|10501.27|10381.27|10505.7|10385.7|10505.7|10385.7|10501.27|10381.27|10
1652217170000|2022-05-10 21:12:50|10505.62|10385.62|10504.38|10384.38|10505.8|10385.8|10503.21|10383.21|10
1652217180000|2022-05-10 21:13:00|10505.02|10385.02|10505.84|10385.84|10505.93|10385.93|10504.61|10384.61|10
1652217190000|2022-05-10 21:13:10|10505.95|10385.95|10509.34|10389.34|10509.45|10389.45|10505.73|10385.73|10
1652217200000|2022-05-10 21:13:20|10509.54|10389.54|10505.89|10385.89|10509.54|10389.54|10505.88|10385.88|10
1652217210000|2022-05-10 21:13:30|10505.69|10385.69|10503.09|10383.09|10505.69|10385.69|10503.09|10383.09|10
1652217220000|2022-05-10 21:13:40|10502.79|10382.79|10495.08|10375.08|10502.79|10382.79|10495.08|10375.08|10
1652217230000|2022-05-10 21:13:50|10494.35|10374.35|10486.9|10366.9|10494.35|10374.35|10486.9|10366.9|10
1652217240000|2022-05-10 21:14:00|10487.15|10367.15|10475.72|10355.72|10487.15|10367.15|10475.72|10355.72|10
1652217250000|2022-05-10 21:14:10|10475.86|10355.86|10486.97|10366.97|10486.97|10366.97|10473.65|10353.65|10
1652217260000|2022-05-10 21:14:20|10488.14|10368.14|10497.82|10377.82|10497.82|10377.82|10488.14|10368.14|10
1652217270000|2022-05-10 21:14:30|10497.37|10377.37|10499.5|10379.5|10499.5|10379.5|10497.37|10377.37|10
1652217280000|2022-05-10 21:14:40|10499.72|10379.72|10500.8|10380.8|10501.46|10381.46|10499.49|10379.49|10
1652217290000|2022-05-10 21:14:50|10501.66|10381.66|10500.02|10380.02|10501.66|10381.66|10499.93|10379.93|10
1652217300000|2022-05-10 21:15:00|10500.26|10380.26|10500.38|10380.38|10501.71|10381.71|10499.35|10379.35|10
1652217310000|2022-05-10 21:15:10|10500.42|10380.42|10503.17|10383.17|10503.54|10383.54|10500.42|10380.42|10
1652217320000|2022-05-10 21:15:20|10502.68|10382.68|10503.71|10383.71|10503.98|10383.98|10502.68|10382.68|10
1652217330000|2022-05-10 21:15:30|10503.94|10383.94|10503.41|10383.41|10504.57|10384.57|10503.26|10383.26|10
1652217340000|2022-05-10 21:15:40|10503.95|10383.95|10505.12|10385.12|10505.34|10385.34|10503.48|10383.48|10
1652217350000|2022-05-10 21:15:50|10505.91|10385.91|10510.83|10390.83|10510.83|10390.83|10505.71|10385.71|10
1652217360000|2022-05-10 21:16:00|10510.46|10390.46|10509.19|10389.19|10510.79|10390.79|10509.19|10389.19|10
1652217370000|2022-05-10 21:16:10|10509.07|10389.07|10510.84|10390.84|10512.48|10392.48|10509.07|10389.07|10
1652217380000|2022-05-10 21:16:20|10511.11|10391.11|10511.18|10391.18|10512.17|10392.17|10510.23|10390.23|10
1652217390000|2022-05-10 21:16:30|10512.46|10392.46|10514.63|10394.63|10514.63|10394.63|10511.91|10391.91|10
1652217400000|2022-05-10 21:16:40|10513.95|10393.95|10513.56|10393.56|10513.95|10393.95|10512.96|10392.96|10
1652217410000|2022-05-10 21:16:50|10513.67|10393.67|10511.98|10391.98|10513.67|10393.67|10511.98|10391.98|10
1652217420000|2022-05-10 21:17:00|10511.99|10391.99|10511.27|10391.27|10511.99|10391.99|10511.06|10391.06|10
1652217430000|2022-05-10 21:17:10|10511.49|10391.49|10514.97|10394.97|10514.97|10394.97|10510.94|10390.94|10
1652217440000|2022-05-10 21:17:20|10513.82|10393.82|10518.84|10398.84|10518.84|10398.84|10513.82|10393.82|10
1652217450000|2022-05-10 21:17:30|10519.08|10399.08|10519.74|10399.74|10521.07|10401.07|10519.08|10399.08|10
1652217460000|2022-05-10 21:17:40|10520.69|10400.69|10521.33|10401.33|10521.33|10401.33|10520.26|10400.26|10
1652217470000|2022-05-10 21:17:50|10520.68|10400.68|10521.14|10401.14|10521.69|10401.69|10520.21|10400.21|10
1652217480000|2022-05-10 21:18:00|10521.11|10401.11|10520.68|10400.68|10521.73|10401.73|10520.36|10400.36|10
1652217490000|2022-05-10 21:18:10|10521.18|10401.18|10520.74|10400.74|10522.38|10402.38|10520.39|10400.39|10
1652217500000|2022-05-10 21:18:20|10520.02|10400.02|10520.9|10400.9|10522.07|10402.07|10519.91|10399.91|10
1652217510000|2022-05-10 21:18:30|10520.85|10400.85|10520.22|10400.22|10520.85|10400.85|10518.22|10398.22|10
1652217520000|2022-05-10 21:18:40|10518.35|10398.35|10518.33|10398.33|10519.54|10399.54|10517.57|10397.57|10
1652217530000|2022-05-10 21:18:50|10519.17|10399.17|10521.54|10401.54|10521.54|10401.54|10519.17|10399.17|10
1652217540000|2022-05-10 21:19:00|10521.29|10401.29|10519.96|10399.96|10521.29|10401.29|10519.34|10399.34|10
1652217550000|2022-05-10 21:19:10|10521.12|10401.12|10524.93|10404.93|10524.93|10404.93|10521.12|10401.12|10
1652217560000|2022-05-10 21:19:20|10524.85|10404.85|10526.06|10406.06|10526.35|10406.35|10524.85|10404.85|10
1652217570000|2022-05-10 21:19:30|10526.47|10406.47|10527.48|10407.48|10528.05|10408.05|10525.84|10405.84|10
1652217580000|2022-05-10 21:19:40|10527.49|10407.49|10528.18|10408.18|10528.88|10408.88|10527.34|10407.34|10
1652217590000|2022-05-10 21:19:50|10528.09|10408.09|10528.07|10408.07|10528.33|10408.33|10527.77|10407.77|10
1652217600000|2022-05-10 21:20:00|10527.76|10407.76|10527.67|10407.67|10527.76|10407.76|10526.95|10406.95|10
1652217610000|2022-05-10 21:20:10|10527.63|10407.63|10529.39|10409.39|10529.75|10409.75|10527.63|10407.63|10
1652217620000|2022-05-10 21:20:20|10529.95|10409.95|10531.53|10411.53|10531.53|10411.53|10529.95|10409.95|10
1652217630000|2022-05-10 21:20:30|10531.45|10411.45|10532.49|10412.49|10532.56|10412.56|10531.45|10411.45|10
1652217640000|2022-05-10 21:20:40|10532.56|10412.56|10532.25|10412.25|10532.88|10412.88|10532.25|10412.25|10
1652217650000|2022-05-10 21:20:50|10532.45|10412.45|10533.3|10413.3|10533.54|10413.54|10532.45|10412.45|10
1652217660000|2022-05-10 21:21:00|10533.38|10413.38|10533.51|10413.51|10533.51|10413.51|10533.21|10413.21|10
1652217670000|2022-05-10 21:21:10|10533.4|10413.4|10529.41|10409.41|10533.4|10413.4|10529.41|10409.41|9
1652217680000|2022-05-10 21:21:20|10529.15|10409.15|10528.62|10408.62|10529.15|10409.15|10528.59|10408.59|10
1652217690000|2022-05-10 21:21:30|10528.51|10408.51|10524.87|10404.87|10528.51|10408.51|10524.87|10404.87|10
1652217700000|2022-05-10 21:21:40|10524.12|10404.12|10521.91|10401.91|10524.12|10404.12|10521.91|10401.91|10
1652217710000|2022-05-10 21:21:50|10521.67|10401.67|10520.49|10400.49|10521.67|10401.67|10520.49|10400.49|10
1652217720000|2022-05-10 21:22:00|10520.03|10400.03|10510.81|10390.81|10520.03|10400.03|10510.81|10390.81|10
1652217730000|2022-05-10 21:22:10|10510.06|10390.06|10505.57|10385.57|10510.06|10390.06|10505.57|10385.57|10
1652217740000|2022-05-10 21:22:20|10506.27|10386.27|10509.57|10389.57|10509.57|10389.57|10505.4|10385.4|10
1652217750000|2022-05-10 21:22:30|10507.93|10387.93|10505.84|10385.84|10508.7|10388.7|10505.49|10385.49|10
1652217760000|2022-05-10 21:22:40|10505.29|10385.29|10501.08|10381.08|10505.29|10385.29|10500.01|10380.01|10
1652217770000|2022-05-10 21:22:50|10500.33|10380.33|10495.93|10375.93|10500.33|10380.33|10495.93|10375.93|10
1652217780000|2022-05-10 21:23:00|10494.98|10374.98|10490.46|10370.46|10494.98|10374.98|10490.46|10370.46|10
1652217790000|2022-05-10 21:23:10|10488.76|10368.76|10482.15|10362.15|10489.69|10369.69|10482.15|10362.15|10
1652217800000|2022-05-10 21:23:20|10480.34|10360.34|10472.11|10352.11|10480.34|10360.34|10472.11|10352.11|10
1652217810000|2022-05-10 21:23:30|10470.18|10350.18|10466.52|10346.52|10470.18|10350.18|10466.52|10346.52|10
1652217820000|2022-05-10 21:23:40|10464.79|10344.79|10459.69|10339.69|10464.79|10344.79|10459.69|10339.69|10
1652217830000|2022-05-10 21:23:50|10459.67|10339.67|10453.82|10333.82|10459.67|10339.67|10453.82|10333.82|10
1652217840000|2022-05-10 21:24:00|10453.77|10333.77|10454.01|10334.01|10455.14|10335.14|10451.24|10331.24|10
1652217850000|2022-05-10 21:24:10|10454.29|10334.29|10450.27|10330.27|10454.29|10334.29|10450.27|10330.27|10
1652217860000|2022-05-10 21:24:20|10449.78|10329.78|10444.64|10324.64|10449.9|10329.9|10442.31|10322.31|10
1652217870000|2022-05-10 21:24:30|10441.53|10321.53|10435.19|10315.19|10441.53|10321.53|10435.19|10315.19|10
1652217880000|2022-05-10 21:24:40|10434.14|10314.14|10433.28|10313.28|10434.37|10314.37|10432.08|10312.08|10
1652217890000|2022-05-10 21:24:50|10434.41|10314.41|10431.66|10311.66|10434.41|10314.41|10430.71|10310.71|10
1652217900000|2022-05-10 21:25:00|10431.65|10311.65|10435.21|10315.21|10435.21|10315.21|10431.57|10311.57|10
1652217910000|2022-05-10 21:25:10|10437.21|10317.21|10440.7|10320.7|10440.7|10320.7|10436.85|10316.85|10
1652217920000|2022-05-10 21:25:20|10441.08|10321.08|10440.05|10320.05|10441.08|10321.08|10438.81|10318.81|10
1652217930000|2022-05-10 21:25:30|10440.14|10320.14|10438.38|10318.38|10441.69|10321.69|10438.38|10318.38|10
1652217940000|2022-05-10 21:25:40|10436.39|10316.39|10435.44|10315.44|10437.44|10317.44|10434.21|10314.21|10
1652217950000|2022-05-10 21:25:50|10435.47|10315.47|10431.68|10311.68|10435.47|10315.47|10431.68|10311.68|10
1652217960000|2022-05-10 21:26:00|10431.42|10311.42|10426.82|10306.82|10431.42|10311.42|10426.82|10306.82|10
1652217970000|2022-05-10 21:26:10|10426.79|10306.79|10422.35|10302.35|10426.79|10306.79|10422.35|10302.35|10
1652217980000|2022-05-10 21:26:20|10422.14|10302.14|10418.37|10298.37|10422.14|10302.14|10418.37|10298.37|10
1652217990000|2022-05-10 21:26:30|10418.6|10298.6|10419.26|10299.26|10419.26|10299.26|10417.18|10297.18|10
1652218000000|2022-05-10 21:26:40|10419.91|10299.91|10422.58|10302.58|10422.58|10302.58|10419.91|10299.91|9
1652218010000|2022-05-10 21:26:50|10422.88|10302.88|10422.73|10302.73|10423.57|10303.57|10422.73|10302.73|8
1652218020000|2022-05-10 21:27:00|10421.75|10301.75|10421.19|10301.19|10422.41|10302.41|10419.72|10299.72|10
1652218030000|2022-05-10 21:27:10|10421.37|10301.37|10418.45|10298.45|10421.37|10301.37|10418.45|10298.45|10
1652218040000|2022-05-10 21:27:20|10417.84|10297.84|10415.02|10295.02|10417.94|10297.94|10414.04|10294.04|10
1652218050000|2022-05-10 21:27:30|10412.26|10292.26|10404.66|10284.66|10412.36|10292.36|10404.66|10284.66|10
1652218060000|2022-05-10 21:27:40|10401.44|10281.44|10394.34|10274.34|10401.44|10281.44|10394.34|10274.34|10
1652218070000|2022-05-10 21:27:50|10394.96|10274.96|10395.24|10275.24|10395.46|10275.46|10393.93|10273.93|9
1652218080000|2022-05-10 21:28:00|10395.35|10275.35|10395.56|10275.56|10398|10278|10395.35|10275.35|10
1652218090000|2022-05-10 21:28:10|10395.88|10275.88|10390.57|10270.57|10396.07|10276.07|10390.57|10270.57|10
1652218100000|2022-05-10 21:28:20|10389.11|10269.11|10385.45|10265.45|10389.11|10269.11|10385.11|10265.11|10
1652218110000|2022-05-10 21:28:30|10384.65|10264.65|10381.79|10261.79|10384.65|10264.65|10379.65|10259.65|10
1652218120000|2022-05-10 21:28:40|10381.1|10261.1|10385.17|10265.17|10385.85|10265.85|10380.79|10260.79|10
1652218130000|2022-05-10 21:28:50|10385.95|10265.95|10389.88|10269.88|10389.88|10269.88|10385.95|10265.95|10
1652218140000|2022-05-10 21:29:00|10390.08|10270.08|10391.48|10271.48|10392.07|10272.07|10390.08|10270.08|10
1652218150000|2022-05-10 21:29:10|10391.72|10271.72|10389.54|10269.54|10391.72|10271.72|10389.51|10269.51|10
1652218160000|2022-05-10 21:29:20|10392.81|10272.81|10405.4|10285.4|10405.4|10285.4|10392.15|10272.15|10
1652218170000|2022-05-10 21:29:30|10407.76|10287.76|10414.54|10294.54|10415.56|10295.56|10405.03|10285.03|10
1652218180000|2022-05-10 21:29:40|10414.64|10294.64|10415.23|10295.23|10416.28|10296.28|10414.55|10294.55|10
1652218190000|2022-05-10 21:29:50|10415.42|10295.42|10413.14|10293.14|10415.83|10295.83|10412.9|10292.9|10
1652218200000|2022-05-10 21:30:00|10411.51|10291.51|10410.64|10290.64|10411.62|10291.62|10408.84|10288.84|10
1652218210000|2022-05-10 21:30:10|10410.31|10290.31|10410.18|10290.18|10410.31|10290.31|10408.24|10288.24|10
1652218220000|2022-05-10 21:30:20|10409.43|10289.43|10410.65|10290.65|10410.96|10290.96|10409.43|10289.43|10
1652218230000|2022-05-10 21:30:30|10410.67|10290.67|10412.88|10292.88|10413.35|10293.35|10410.67|10290.67|10
1652218240000|2022-05-10 21:30:40|10413.14|10293.14|10419.68|10299.68|10419.68|10299.68|10413.14|10293.14|10
1652218250000|2022-05-10 21:30:50|10419.07|10299.07|10422.64|10302.64|10423.03|10303.03|10419.07|10299.07|10
1652218260000|2022-05-10 21:31:00|10423.2|10303.2|10422.22|10302.22|10423.57|10303.57|10421.7|10301.7|10
1652218270000|2022-05-10 21:31:10|10422.18|10302.18|10421.8|10301.8|10423.32|10303.32|10421.34|10301.34|10
1652218280000|2022-05-10 21:31:20|10421.38|10301.38|10414.97|10294.97|10421.38|10301.38|10414.97|10294.97|9
1652218290000|2022-05-10 21:31:30|10412.48|10292.48|10407.23|10287.23|10412.48|10292.48|10405.86|10285.86|10
1652218300000|2022-05-10 21:31:40|10402.95|10282.95|10392.51|10272.51|10403.27|10283.27|10392.51|10272.51|10
1652218310000|2022-05-10 21:31:50|10390.3|10270.3|10382.61|10262.61|10390.3|10270.3|10382.55|10262.55|10
1652218320000|2022-05-10 21:32:00|10381.05|10261.05|10372.85|10252.85|10381.05|10261.05|10372.83|10252.83|9
1652218330000|2022-05-10 21:32:10|10372.41|10252.41|10369|10249|10372.41|10252.41|10369|10249|10
1652218340000|2022-05-10 21:32:20|10369.41|10249.41|10367.62|10247.62|10369.41|10249.41|10367.62|10247.62|10
1652218350000|2022-05-10 21:32:30|10367.55|10247.55|10367.2|10247.2|10367.95|10247.95|10366.48|10246.48|10
1652218360000|2022-05-10 21:32:40|10367.99|10247.99|10368.53|10248.53|10368.53|10248.53|10366.51|10246.51|10
1652218370000|2022-05-10 21:32:50|10369.29|10249.29|10369.72|10249.72|10369.92|10249.92|10369|10249|10
1652218380000|2022-05-10 21:33:00|10369.71|10249.71|10370.7|10250.7|10371.09|10251.09|10369.71|10249.71|10
1652218390000|2022-05-10 21:33:10|10370.92|10250.92|10372.33|10252.33|10372.33|10252.33|10370.73|10250.73|10
1652218400000|2022-05-10 21:33:20|10372.43|10252.43|10375.07|10255.07|10375.07|10255.07|10372.43|10252.43|10
1652218410000|2022-05-10 21:33:30|10375.1|10255.1|10377.89|10257.89|10377.89|10257.89|10375.1|10255.1|10
1652218420000|2022-05-10 21:33:40|10377.8|10257.8|10376.67|10256.67|10377.86|10257.86|10376.61|10256.61|10
1652218430000|2022-05-10 21:33:50|10377.21|10257.21|10376.57|10256.57|10377.4|10257.4|10376.06|10256.06|9
1652218440000|2022-05-10 21:34:00|10376.01|10256.01|10375.3|10255.3|10376.24|10256.24|10375.3|10255.3|10
1652218450000|2022-05-10 21:34:10|10375.7|10255.7|10378.63|10258.63|10378.63|10258.63|10375.59|10255.59|9
1652218460000|2022-05-10 21:34:20|10378.36|10258.36|10376.52|10256.52|10378.4|10258.4|10376.4|10256.4|10
1652218470000|2022-05-10 21:34:30|10375.89|10255.89|10376.06|10256.06|10376.42|10256.42|10375.35|10255.35|10
1652218480000|2022-05-10 21:34:40|10375.6|10255.6|10374.59|10254.59|10376.13|10256.13|10374.59|10254.59|10
1652218490000|2022-05-10 21:34:50|10374.43|10254.43|10370.31|10250.31|10374.43|10254.43|10370.31|10250.31|10
1652218500000|2022-05-10 21:35:00|10370.98|10250.98|10369.75|10249.75|10371.04|10251.04|10369.49|10249.49|10
1652218510000|2022-05-10 21:35:10|10369.4|10249.4|10374.44|10254.44|10374.44|10254.44|10369.02|10249.02|10
1652218520000|2022-05-10 21:35:20|10374.52|10254.52|10381.23|10261.23|10381.23|10261.23|10374.24|10254.24|10
1652218530000|2022-05-10 21:35:30|10382.91|10262.91|10387.28|10267.28|10387.28|10267.28|10382.91|10262.91|10
1652218540000|2022-05-10 21:35:40|10389.89|10269.89|10389.64|10269.64|10391.44|10271.44|10389.52|10269.52|10
1652218550000|2022-05-10 21:35:50|10388.87|10268.87|10385.44|10265.44|10388.87|10268.87|10385.44|10265.44|10
1652218560000|2022-05-10 21:36:00|10385.51|10265.51|10383.73|10263.73|10385.51|10265.51|10382.35|10262.35|10
1652218570000|2022-05-10 21:36:10|10383.26|10263.26|10378.86|10258.86|10383.26|10263.26|10378.86|10258.86|10
1652218580000|2022-05-10 21:36:20|10378.26|10258.26|10375.27|10255.27|10378.26|10258.26|10375.27|10255.27|10
1652218590000|2022-05-10 21:36:30|10374.96|10254.96|10371.22|10251.22|10375.08|10255.08|10371.22|10251.22|10
1652218600000|2022-05-10 21:36:40|10370.8|10250.8|10364.14|10244.14|10370.84|10250.84|10364.14|10244.14|10
1652218610000|2022-05-10 21:36:50|10364.41|10244.41|10360.79|10240.79|10364.41|10244.41|10360.14|10240.14|10
1652218620000|2022-05-10 21:37:00|10360.3|10240.3|10358.65|10238.65|10360.3|10240.3|10358.55|10238.55|9
1652218630000|2022-05-10 21:37:10|10358.31|10238.31|10356.99|10236.99|10358.33|10238.33|10356.89|10236.89|10
1652218640000|2022-05-10 21:37:20|10357.22|10237.22|10356.82|10236.82|10357.26|10237.26|10356.74|10236.74|10
1652218650000|2022-05-10 21:37:30|10356.83|10236.83|10355.22|10235.22|10356.83|10236.83|10355.1|10235.1|10
1652218660000|2022-05-10 21:37:40|10355.2|10235.2|10349.3|10229.3|10355.32|10235.32|10349.3|10229.3|10
1652218670000|2022-05-10 21:37:50|10349.47|10229.47|10341.88|10221.88|10349.47|10229.47|10341.88|10221.88|10
1652218680000|2022-05-10 21:38:00|10341.39|10221.39|10339.73|10219.73|10341.39|10221.39|10338.68|10218.68|10
1652218690000|2022-05-10 21:38:10|10340.38|10220.38|10339.51|10219.51|10341.62|10221.62|10339.51|10219.51|10
1652218700000|2022-05-10 21:38:20|10338.58|10218.58|10329.87|10209.87|10338.62|10218.62|10329.87|10209.87|10
1652218710000|2022-05-10 21:38:30|10329.27|10209.27|10323.12|10203.12|10329.27|10209.27|10323.12|10203.12|10
1652218720000|2022-05-10 21:38:40|10322.72|10202.72|10318.35|10198.35|10322.72|10202.72|10318.35|10198.35|10
1652218730000|2022-05-10 21:38:50|10318.3|10198.3|10312|10192|10318.3|10198.3|10311.75|10191.75|10
1652218740000|2022-05-10 21:39:00|10310.67|10190.67|10303.21|10183.21|10310.67|10190.67|10303.21|10183.21|10
1652218750000|2022-05-10 21:39:10|10302.92|10182.92|10294.84|10174.84|10302.92|10182.92|10294.61|10174.61|10
1652218760000|2022-05-10 21:39:20|10292.42|10172.42|10284.73|10164.73|10292.42|10172.42|10284.73|10164.73|10
1652218770000|2022-05-10 21:39:30|10284.49|10164.49|10279.56|10159.56|10284.49|10164.49|10278.66|10158.66|10
1652218780000|2022-05-10 21:39:40|10278.93|10158.93|10272.75|10152.75|10279.05|10159.05|10271.94|10151.94|10
1652218790000|2022-05-10 21:39:50|10265.69|10145.69|10256.6|10136.6|10268.81|10148.81|10256.05|10136.05|10
1652218800000|2022-05-10 21:40:00|10257.11|10137.11|10260.29|10140.29|10261.77|10141.77|10256.32|10136.32|10
1652218810000|2022-05-10 21:40:10|10260.98|10140.98|10265.76|10145.76|10266.05|10146.05|10260.98|10140.98|10
1652218820000|2022-05-10 21:40:20|10266.47|10146.47|10270.6|10150.6|10270.6|10150.6|10266.47|10146.47|10
1652218830000|2022-05-10 21:40:30|10270.15|10150.15|10273.93|10153.93|10273.93|10153.93|10270.15|10150.15|10
1652218840000|2022-05-10 21:40:40|10273.99|10153.99|10280.39|10160.39|10280.47|10160.47|10273.99|10153.99|10
1652218850000|2022-05-10 21:40:50|10280.63|10160.63|10280.27|10160.27|10281.21|10161.21|10280|10160|10
1652218860000|2022-05-10 21:41:00|10279.74|10159.74|10280.29|10160.29|10280.29|10160.29|10279.21|10159.21|10
1652218870000|2022-05-10 21:41:10|10279.92|10159.92|10277.17|10157.17|10279.92|10159.92|10276.51|10156.51|10
1652218880000|2022-05-10 21:41:20|10277.28|10157.28|10275.09|10155.09|10278.42|10158.42|10274.96|10154.96|10
1652218890000|2022-05-10 21:41:30|10275.65|10155.65|10278.27|10158.27|10278.92|10158.92|10275.2|10155.2|10
1652218900000|2022-05-10 21:41:40|10278.44|10158.44|10270.59|10150.59|10278.44|10158.44|10270.59|10150.59|10
1652218910000|2022-05-10 21:41:50|10270.6|10150.6|10266.11|10146.11|10270.6|10150.6|10266.11|10146.11|10
1652218920000|2022-05-10 21:42:00|10265.59|10145.59|10263.7|10143.7|10265.59|10145.59|10263.41|10143.41|10
1652218930000|2022-05-10 21:42:10|10263.62|10143.62|10263.14|10143.14|10263.94|10143.94|10262.34|10142.34|10
1652218940000|2022-05-10 21:42:20|10263.35|10143.35|10262.36|10142.36|10263.35|10143.35|10262.02|10142.02|10
1652218950000|2022-05-10 21:42:30|10262.67|10142.67|10264.91|10144.91|10264.91|10144.91|10262.67|10142.67|10
1652218960000|2022-05-10 21:42:40|10264.92|10144.92|10272.26|10152.26|10273.08|10153.08|10264.92|10144.92|10
1652218970000|2022-05-10 21:42:50|10271.33|10151.33|10269.69|10149.69|10271.65|10151.65|10269.69|10149.69|10
1652218980000|2022-05-10 21:43:00|10268.56|10148.56|10256.18|10136.18|10268.56|10148.56|10256.18|10136.18|10
1652218990000|2022-05-10 21:43:10|10255.84|10135.84|10249.99|10129.99|10255.84|10135.84|10249.99|10129.99|10
1652219000000|2022-05-10 21:43:20|10248.91|10128.91|10251.44|10131.44|10251.44|10131.44|10248.73|10128.73|10
1652219010000|2022-05-10 21:43:30|10252.1|10132.1|10247.17|10127.17|10252.1|10132.1|10247.17|10127.17|10
1652219020000|2022-05-10 21:43:40|10246.43|10126.43|10244.71|10124.71|10246.43|10126.43|10244.54|10124.54|10
1652219030000|2022-05-10 21:43:50|10244.55|10124.55|10244.31|10124.31|10245.35|10125.35|10243.64|10123.64|10
1652219040000|2022-05-10 21:44:00|10244.35|10124.35|10244|10124|10244.94|10124.94|10242.71|10122.71|10
1652219050000|2022-05-10 21:44:10|10243.31|10123.31|10239.11|10119.11|10243.91|10123.91|10239.11|10119.11|10
1652219060000|2022-05-10 21:44:20|10238.3|10118.3|10239|10119|10239|10119|10234.99|10114.99|10
1652219070000|2022-05-10 21:44:30|10239.06|10119.06|10244.76|10124.76|10244.76|10124.76|10238.9|10118.9|10
1652219080000|2022-05-10 21:44:40|10245.95|10125.95|10253.43|10133.43|10253.43|10133.43|10245.95|10125.95|10
1652219090000|2022-05-10 21:44:50|10253.94|10133.94|10263.35|10143.35|10263.35|10143.35|10253.94|10133.94|10
1652219100000|2022-05-10 21:45:00|10264.93|10144.93|10275.9|10155.9|10275.9|10155.9|10264.93|10144.93|10
1652219110000|2022-05-10 21:45:10|10277.37|10157.37|10281.45|10161.45|10281.45|10161.45|10277.37|10157.37|10
1652219120000|2022-05-10 21:45:20|10281.59|10161.59|10285.2|10165.2|10285.2|10165.2|10281.59|10161.59|10
1652219130000|2022-05-10 21:45:30|10286.38|10166.38|10290.95|10170.95|10290.95|10170.95|10286.38|10166.38|10
1652219140000|2022-05-10 21:45:40|10291.87|10171.87|10295.4|10175.4|10296.04|10176.04|10291.87|10171.87|10
1652219150000|2022-05-10 21:45:50|10296.83|10176.83|10292.93|10172.93|10297.2|10177.2|10292.93|10172.93|9
1652219160000|2022-05-10 21:46:00|10292.91|10172.91|10287.38|10167.38|10292.91|10172.91|10286.04|10166.04|10
1652219170000|2022-05-10 21:46:10|10286.19|10166.19|10283.66|10163.66|10287.29|10167.29|10283.66|10163.66|10
1652219180000|2022-05-10 21:46:20|10283.4|10163.4|10279.28|10159.28|10283.4|10163.4|10279.28|10159.28|10
1652219190000|2022-05-10 21:46:30|10276.63|10156.63|10273.22|10153.22|10276.63|10156.63|10272.62|10152.62|10
1652219200000|2022-05-10 21:46:40|10273.42|10153.42|10276.14|10156.14|10277.1|10157.1|10272.83|10152.83|10
1652219210000|2022-05-10 21:46:50|10278.37|10158.37|10284.53|10164.53|10284.75|10164.75|10277.93|10157.93|10
1652219220000|2022-05-10 21:47:00|10284.63|10164.63|10282.71|10162.71|10284.63|10164.63|10282.39|10162.39|10
1652219230000|2022-05-10 21:47:10|10282.77|10162.77|10276.74|10156.74|10282.77|10162.77|10276.74|10156.74|10
1652219240000|2022-05-10 21:47:20|10276.45|10156.45|10271.26|10151.26|10276.45|10156.45|10271.26|10151.26|9
1652219250000|2022-05-10 21:47:30|10270.97|10150.97|10269.02|10149.02|10271.04|10151.04|10268.47|10148.47|10
1652219260000|2022-05-10 21:47:40|10269.31|10149.31|10267.24|10147.24|10269.45|10149.45|10266.34|10146.34|10
1652219270000|2022-05-10 21:47:50|10267.7|10147.7|10269.1|10149.1|10269.49|10149.49|10267.7|10147.7|10
1652219280000|2022-05-10 21:48:00|10269.79|10149.79|10271.91|10151.91|10273.19|10153.19|10269.79|10149.79|10
1652219290000|2022-05-10 21:48:10|10272.01|10152.01|10278.08|10158.08|10278.08|10158.08|10272.01|10152.01|10
1652219300000|2022-05-10 21:48:20|10277.56|10157.56|10275.9|10155.9|10277.56|10157.56|10275.9|10155.9|10
1652219310000|2022-05-10 21:48:30|10275.85|10155.85|10277.41|10157.41|10277.43|10157.43|10275.24|10155.24|10
1652219320000|2022-05-10 21:48:40|10277.75|10157.75|10277.42|10157.42|10278.96|10158.96|10276.68|10156.68|10
1652219330000|2022-05-10 21:48:50|10277.83|10157.83|10277.85|10157.85|10278.7|10158.7|10277.52|10157.52|10
1652219340000|2022-05-10 21:49:00|10277.96|10157.96|10275.32|10155.32|10277.96|10157.96|10275.32|10155.32|10
1652219350000|2022-05-10 21:49:10|10275.22|10155.22|10272.46|10152.46|10275.22|10155.22|10272.43|10152.43|10
1652219360000|2022-05-10 21:49:20|10272.83|10152.83|10272.47|10152.47|10273.33|10153.33|10272.47|10152.47|10
1652219370000|2022-05-10 21:49:30|10272.57|10152.57|10271.05|10151.05|10272.57|10152.57|10271.05|10151.05|10
1652219380000|2022-05-10 21:49:40|10271|10151|10266.57|10146.57|10271|10151|10266.57|10146.57|10
1652219390000|2022-05-10 21:49:50|10265.85|10145.85|10263.85|10143.85|10265.85|10145.85|10263.06|10143.06|10
1652219400000|2022-05-10 21:50:00|10262.1|10142.1|10257.34|10137.34|10262.1|10142.1|10257.01|10137.01|10
1652219410000|2022-05-10 21:50:10|10256.74|10136.74|10253.07|10133.07|10256.74|10136.74|10252.53|10132.53|10
1652219420000|2022-05-10 21:50:20|10253.06|10133.06|10252.29|10132.29|10253.31|10133.31|10252.29|10132.29|10
1652219430000|2022-05-10 21:50:30|10252.11|10132.11|10252.1|10132.1|10252.66|10132.66|10251.82|10131.82|10
1652219440000|2022-05-10 21:50:40|10252.05|10132.05|10250.6|10130.6|10252.05|10132.05|10250.6|10130.6|9
1652219450000|2022-05-10 21:50:50|10250.64|10130.64|10246.82|10126.82|10250.64|10130.64|10246.73|10126.73|10
1652219460000|2022-05-10 21:51:00|10246.19|10126.19|10249.75|10129.75|10250.83|10130.83|10245.1|10125.1|10
1652219470000|2022-05-10 21:51:10|10251.57|10131.57|10252.33|10132.33|10252.33|10132.33|10250.81|10130.81|10
1652219480000|2022-05-10 21:51:20|10250.86|10130.86|10249.97|10129.97|10252.18|10132.18|10249.74|10129.74|10
1652219490000|2022-05-10 21:51:30|10251.56|10131.56|10247.58|10127.58|10251.56|10131.56|10247.58|10127.58|10
1652219500000|2022-05-10 21:51:40|10247.68|10127.68|10247.24|10127.24|10247.68|10127.68|10246.61|10126.61|10
1652219510000|2022-05-10 21:51:50|10245.62|10125.62|10239.23|10119.23|10245.62|10125.62|10239.23|10119.23|10
1652219520000|2022-05-10 21:52:00|10236.11|10116.11|10228.96|10108.96|10236.11|10116.11|10228.96|10108.96|10
1652219530000|2022-05-10 21:52:10|10226.37|10106.37|10225.25|10105.25|10229.04|10109.04|10225.19|10105.19|10
1652219540000|2022-05-10 21:52:20|10224.96|10104.96|10224.11|10104.11|10224.96|10104.96|10223.21|10103.21|10
1652219550000|2022-05-10 21:52:30|10223.06|10103.06|10215.05|10095.05|10223.06|10103.06|10214.56|10094.56|10
1652219560000|2022-05-10 21:52:40|10214.63|10094.63|10209.05|10089.05|10214.88|10094.88|10209.05|10089.05|10
1652219570000|2022-05-10 21:52:50|10208.19|10088.19|10208.15|10088.15|10208.54|10088.54|10207.03|10087.03|10
1652219580000|2022-05-10 21:53:00|10207.56|10087.56|10203.35|10083.35|10207.56|10087.56|10203.35|10083.35|10
1652219590000|2022-05-10 21:53:10|10203.37|10083.37|10201.02|10081.02|10203.74|10083.74|10201.02|10081.02|10
1652219600000|2022-05-10 21:53:20|10201.65|10081.65|10200.25|10080.25|10201.65|10081.65|10199.71|10079.71|10
1652219610000|2022-05-10 21:53:30|10200.22|10080.22|10199.51|10079.51|10200.22|10080.22|10198.68|10078.68|10
1652219620000|2022-05-10 21:53:40|10199.48|10079.48|10204.07|10084.07|10204.1|10084.1|10199.48|10079.48|10
1652219630000|2022-05-10 21:53:50|10202.81|10082.81|10204.16|10084.16|10204.3|10084.3|10202.81|10082.81|10
1652219640000|2022-05-10 21:54:00|10203.8|10083.8|10205.13|10085.13|10205.13|10085.13|10203.35|10083.35|10
1652219650000|2022-05-10 21:54:10|10204.44|10084.44|10203.17|10083.17|10204.49|10084.49|10203.03|10083.03|10
1652219660000|2022-05-10 21:54:20|10202.84|10082.84|10203.53|10083.53|10203.53|10083.53|10202.32|10082.32|9
1652219670000|2022-05-10 21:54:30|10202.74|10082.74|10202.15|10082.15|10202.93|10082.93|10202.15|10082.15|10
1652219680000|2022-05-10 21:54:40|10202.06|10082.06|10200.93|10080.93|10202.49|10082.49|10200.93|10080.93|10
1652219690000|2022-05-10 21:54:50|10200.91|10080.91|10196.7|10076.7|10200.91|10080.91|10196.7|10076.7|10
1652219700000|2022-05-10 21:55:00|10196|10076|10192.77|10072.77|10196|10076|10192.77|10072.77|10
1652219710000|2022-05-10 21:55:10|10192.74|10072.74|10190.77|10070.77|10192.74|10072.74|10190.38|10070.38|10
1652219720000|2022-05-10 21:55:20|10190.33|10070.33|10188.84|10068.84|10190.96|10070.96|10188.84|10068.84|10
1652219730000|2022-05-10 21:55:30|10189.33|10069.33|10187.9|10067.9|10190.09|10070.09|10187.9|10067.9|10
1652219740000|2022-05-10 21:55:40|10187.83|10067.83|10188.29|10068.29|10188.68|10068.68|10187.25|10067.25|10
1652219750000|2022-05-10 21:55:50|10187.99|10067.99|10187.1|10067.1|10189.58|10069.58|10187.02|10067.02|10
1652219760000|2022-05-10 21:56:00|10186.86|10066.86|10187.55|10067.55|10187.55|10067.55|10186.45|10066.45|10
1652219770000|2022-05-10 21:56:10|10187.34|10067.34|10195.54|10075.54|10195.54|10075.54|10187.34|10067.34|10
1652219780000|2022-05-10 21:56:20|10196.55|10076.55|10201.47|10081.47|10201.47|10081.47|10196.55|10076.55|10
1652219790000|2022-05-10 21:56:30|10200.55|10080.55|10200.15|10080.15|10202.76|10082.76|10200.15|10080.15|10
1652219800000|2022-05-10 21:56:40|10199.73|10079.73|10197.19|10077.19|10199.73|10079.73|10196.46|10076.46|10
1652219810000|2022-05-10 21:56:50|10196.56|10076.56|10202.11|10082.11|10202.11|10082.11|10196.56|10076.56|10
1652219820000|2022-05-10 21:57:00|10202.84|10082.84|10198.76|10078.76|10205.04|10085.04|10198.76|10078.76|10
1652219830000|2022-05-10 21:57:10|10198.29|10078.29|10192.1|10072.1|10198.29|10078.29|10191.14|10071.14|10
1652219840000|2022-05-10 21:57:20|10192.25|10072.25|10190.79|10070.79|10192.53|10072.53|10190.21|10070.21|10
1652219850000|2022-05-10 21:57:30|10189.72|10069.72|10188.59|10068.59|10190.26|10070.26|10187.8|10067.8|10
1652219860000|2022-05-10 21:57:40|10188.36|10068.36|10183.49|10063.49|10188.36|10068.36|10183.49|10063.49|10
1652219870000|2022-05-10 21:57:50|10183.58|10063.58|10180.83|10060.83|10183.58|10063.58|10180.83|10060.83|10
1652219880000|2022-05-10 21:58:00|10180.57|10060.57|10177.17|10057.17|10180.57|10060.57|10177.04|10057.04|10
1652219890000|2022-05-10 21:58:10|10176.62|10056.62|10176.47|10056.47|10176.72|10056.72|10175.67|10055.67|10
1652219900000|2022-05-10 21:58:20|10174.55|10054.55|10169.95|10049.95|10175.07|10055.07|10169.95|10049.95|10
1652219910000|2022-05-10 21:58:30|10170.24|10050.24|10165.39|10045.39|10170.24|10050.24|10164.7|10044.7|10
1652219920000|2022-05-10 21:58:40|10164.24|10044.24|10163.41|10043.41|10164.95|10044.95|10162.91|10042.91|10
1652219930000|2022-05-10 21:58:50|10165.24|10045.24|10163.57|10043.57|10165.77|10045.77|10163.29|10043.29|10
1652219940000|2022-05-10 21:59:00|10161.57|10041.57|10162.81|10042.81|10162.96|10042.96|10160.25|10040.25|10
1652219950000|2022-05-10 21:59:10|10162.55|10042.55|10165.38|10045.38|10165.38|10045.38|10160.88|10040.88|10
1652219960000|2022-05-10 21:59:20|10165.9|10045.9|10169.28|10049.28|10169.3|10049.3|10165.9|10045.9|10
1652219970000|2022-05-10 21:59:30|10168.89|10048.89|10166.15|10046.15|10169.31|10049.31|10166.15|10046.15|10
1652219980000|2022-05-10 21:59:40|10165.72|10045.72|10167.18|10047.18|10167.43|10047.43|10165.24|10045.24|10
1652219990000|2022-05-10 21:59:50|10168.13|10048.13|10170.37|10050.37|10170.37|10050.37|10168.13|10048.13|10
1652220000000|2022-05-10 22:00:00|10170.19|10050.19|10166.02|10046.02|10170.19|10050.19|10166.02|10046.02|10
1652220010000|2022-05-10 22:00:10|10166.1|10046.1|10165.84|10045.84|10167.55|10047.55|10165.38|10045.38|10
1652220020000|2022-05-10 22:00:20|10166.08|10046.08|10162.83|10042.83|10166.08|10046.08|10162.06|10042.06|9
1652220030000|2022-05-10 22:00:30|10162.2|10042.2|10157.1|10037.1|10162.32|10042.32|10157.1|10037.1|10
1652220040000|2022-05-10 22:00:40|10158.05|10038.05|10152.93|10032.93|10158.05|10038.05|10152.93|10032.93|10
1652220050000|2022-05-10 22:00:50|10153.16|10033.16|10149.25|10029.25|10153.16|10033.16|10148.68|10028.68|10
1652220060000|2022-05-10 22:01:00|10148.47|10028.47|10146.44|10026.44|10148.47|10028.47|10146.2|10026.2|10
1652220070000|2022-05-10 22:01:10|10146.94|10026.94|10152.86|10032.86|10152.86|10032.86|10146.8|10026.8|10
1652220080000|2022-05-10 22:01:20|10155.15|10035.15|10175.86|10055.86|10175.86|10055.86|10155.15|10035.15|10
1652220090000|2022-05-10 22:01:30|10177.58|10057.58|10213.08|10093.08|10213.08|10093.08|10177.58|10057.58|10
1652220100000|2022-05-10 22:01:40|10215.65|10095.65|10241.46|10121.46|10243.2|10123.2|10215.65|10095.65|10
1652220110000|2022-05-10 22:01:50|10241.38|10121.38|10255.53|10135.53|10255.53|10135.53|10241.38|10121.38|10
1652220120000|2022-05-10 22:02:00|10256.27|10136.27|10277.98|10157.98|10277.98|10157.98|10256.27|10136.27|10
1652220130000|2022-05-10 22:02:10|10284.99|10164.99|10323.33|10203.33|10327.1|10207.1|10284.99|10164.99|10
1652220140000|2022-05-10 22:02:20|10327.03|10207.03|10341.5|10221.5|10341.5|10221.5|10327.03|10207.03|10
1652220150000|2022-05-10 22:02:30|10342.46|10222.46|10325.61|10205.61|10342.46|10222.46|10325.61|10205.61|10
1652220160000|2022-05-10 22:02:40|10327.39|10207.39|10332.24|10212.24|10333.58|10213.58|10327.39|10207.39|10
1652220170000|2022-05-10 22:02:50|10330.99|10210.99|10327.23|10207.23|10330.99|10210.99|10326.39|10206.39|10
1652220180000|2022-05-10 22:03:00|10328.37|10208.37|10311.66|10191.66|10328.42|10208.42|10311.24|10191.24|10
1652220190000|2022-05-10 22:03:10|10312.07|10192.07|10315.07|10195.07|10315.43|10195.43|10311.63|10191.63|10
1652220200000|2022-05-10 22:03:20|10315.57|10195.57|10331.32|10211.32|10331.32|10211.32|10315.57|10195.57|10
1652220210000|2022-05-10 22:03:30|10332.17|10212.17|10303.8|10183.8|10332.17|10212.17|10303.8|10183.8|10
1652220220000|2022-05-10 22:03:40|10303.31|10183.31|10303.53|10183.53|10310.5|10190.5|10301.52|10181.52|10
1652220230000|2022-05-10 22:03:50|10301.62|10181.62|10297.82|10177.82|10301.62|10181.62|10297.57|10177.57|10
1652220240000|2022-05-10 22:04:00|10297.66|10177.66|10295.12|10175.12|10297.66|10177.66|10294.58|10174.58|10
1652220250000|2022-05-10 22:04:10|10295.25|10175.25|10299.84|10179.84|10299.84|10179.84|10295.25|10175.25|10
1652220260000|2022-05-10 22:04:20|10300.35|10180.35|10304.22|10184.22|10305.59|10185.59|10300.35|10180.35|10
1652220270000|2022-05-10 22:04:30|10298.7|10178.7|10288.27|10168.27|10298.7|10178.7|10287.9|10167.9|10
1652220280000|2022-05-10 22:04:40|10287.45|10167.45|10284.62|10164.62|10287.45|10167.45|10282.39|10162.39|10
1652220290000|2022-05-10 22:04:50|10284.16|10164.16|10281.04|10161.04|10284.22|10164.22|10280.89|10160.89|10
1652220300000|2022-05-10 22:05:00|10280.73|10160.73|10274.34|10154.34|10280.73|10160.73|10274.34|10154.34|10
1652220310000|2022-05-10 22:05:10|10273.81|10153.81|10266.38|10146.38|10273.81|10153.81|10266.38|10146.38|10
1652220320000|2022-05-10 22:05:20|10266.36|10146.36|10259.46|10139.46|10267.01|10147.01|10259.46|10139.46|10
1652220330000|2022-05-10 22:05:30|10258.7|10138.7|10266.23|10146.23|10266.23|10146.23|10258.7|10138.7|10
1652220340000|2022-05-10 22:05:40|10267.78|10147.78|10279.75|10159.75|10279.75|10159.75|10267.78|10147.78|10
1652220350000|2022-05-10 22:05:50|10280.13|10160.13|10284.74|10164.74|10284.93|10164.93|10279.77|10159.77|10
1652220360000|2022-05-10 22:06:00|10285.04|10165.04|10294.32|10174.32|10294.32|10174.32|10285.04|10165.04|10
1652220370000|2022-05-10 22:06:10|10296.6|10176.6|10306.46|10186.46|10306.46|10186.46|10296.6|10176.6|10
1652220380000|2022-05-10 22:06:20|10308.58|10188.58|10321.69|10201.69|10321.69|10201.69|10308.58|10188.58|10
1652220390000|2022-05-10 22:06:30|10322.81|10202.81|10329.29|10209.29|10329.82|10209.82|10322.81|10202.81|10
1652220400000|2022-05-10 22:06:40|10329.24|10209.24|10326.3|10206.3|10329.39|10209.39|10326.3|10206.3|10
1652220410000|2022-05-10 22:06:50|10328.22|10208.22|10318.24|10198.24|10328.22|10208.22|10318.24|10198.24|10
1652220420000|2022-05-10 22:07:00|10317.08|10197.08|10317.67|10197.67|10318.1|10198.1|10316.29|10196.29|10
1652220430000|2022-05-10 22:07:10|10316.64|10196.64|10318.04|10198.04|10318.24|10198.24|10316.64|10196.64|10
1652220440000|2022-05-10 22:07:20|10317.86|10197.86|10325.16|10205.16|10325.16|10205.16|10317.86|10197.86|10
1652220450000|2022-05-10 22:07:30|10324.95|10204.95|10334.13|10214.13|10334.81|10214.81|10324.78|10204.78|10
1652220460000|2022-05-10 22:07:40|10336.67|10216.67|10343.01|10223.01|10343.01|10223.01|10334.36|10214.36|10
1652220470000|2022-05-10 22:07:50|10343.68|10223.68|10348.73|10228.73|10348.73|10228.73|10343.68|10223.68|10
1652220480000|2022-05-10 22:08:00|10348.23|10228.23|10349.88|10229.88|10349.88|10229.88|10347.56|10227.56|10
1652220490000|2022-05-10 22:08:10|10348.93|10228.93|10353.09|10233.09|10353.64|10233.64|10347.49|10227.49|10
1652220500000|2022-05-10 22:08:20|10352.51|10232.51|10348.52|10228.52|10352.68|10232.68|10348.52|10228.52|10
1652220510000|2022-05-10 22:08:30|10346.44|10226.44|10344.66|10224.66|10346.44|10226.44|10343.25|10223.25|10
1652220520000|2022-05-10 22:08:40|10343.88|10223.88|10348.3|10228.3|10350.71|10230.71|10343.88|10223.88|10
1652220530000|2022-05-10 22:08:50|10351.48|10231.48|10358.98|10238.98|10359.27|10239.27|10351.48|10231.48|10
1652220540000|2022-05-10 22:09:00|10359.68|10239.68|10361.74|10241.74|10361.74|10241.74|10359.65|10239.65|10
1652220550000|2022-05-10 22:09:10|10361.9|10241.9|10363.32|10243.32|10363.45|10243.45|10361.9|10241.9|10
1652220560000|2022-05-10 22:09:20|10363.68|10243.68|10365.28|10245.28|10365.41|10245.41|10363.66|10243.66|10
1652220570000|2022-05-10 22:09:30|10364.97|10244.97|10364.85|10244.85|10366.06|10246.06|10364.51|10244.51|10
1652220580000|2022-05-10 22:09:40|10365.55|10245.55|10371.66|10251.66|10371.66|10251.66|10364.54|10244.54|10
1652220590000|2022-05-10 22:09:50|10369.82|10249.82|10377.73|10257.73|10377.73|10257.73|10369.82|10249.82|10
1652220600000|2022-05-10 22:10:00|10379.76|10259.76|10403.69|10283.69|10403.69|10283.69|10379.76|10259.76|10
1652220610000|2022-05-10 22:10:10|10403.82|10283.82|10405.55|10285.55|10405.56|10285.56|10403.82|10283.82|10
1652220620000|2022-05-10 22:10:20|10406.56|10286.56|10416.82|10296.82|10416.82|10296.82|10406.56|10286.56|10
1652220630000|2022-05-10 22:10:30|10417.64|10297.64|10432.6|10312.6|10432.6|10312.6|10417.28|10297.28|10
1652220640000|2022-05-10 22:10:40|10437.98|10317.98|10451.78|10331.78|10451.78|10331.78|10437.98|10317.98|10
1652220650000|2022-05-10 22:10:50|10450.36|10330.36|10445.71|10325.71|10450.36|10330.36|10445.71|10325.71|10
1652220660000|2022-05-10 22:11:00|10445|10325|10431.44|10311.44|10445.54|10325.54|10431.44|10311.44|10
1652220670000|2022-05-10 22:11:10|10430.88|10310.88|10427.31|10307.31|10430.88|10310.88|10426.32|10306.32|10
1652220680000|2022-05-10 22:11:20|10426.35|10306.35|10422.82|10302.82|10426.68|10306.68|10422.82|10302.82|10
1652220690000|2022-05-10 22:11:30|10422.81|10302.81|10418.3|10298.3|10422.81|10302.81|10417.94|10297.94|10
1652220700000|2022-05-10 22:11:40|10417.44|10297.44|10407.96|10287.96|10417.44|10297.44|10407.81|10287.81|10
1652220710000|2022-05-10 22:11:50|10407.21|10287.21|10398.06|10278.06|10407.21|10287.21|10398.06|10278.06|10
1652220720000|2022-05-10 22:12:00|10399.04|10279.04|10390.12|10270.12|10399.04|10279.04|10390.12|10270.12|10
1652220730000|2022-05-10 22:12:10|10388.96|10268.96|10382.28|10262.28|10388.96|10268.96|10382.28|10262.28|10
1652220740000|2022-05-10 22:12:20|10381.97|10261.97|10373.73|10253.73|10382.59|10262.59|10373.73|10253.73|10
1652220750000|2022-05-10 22:12:30|10374.34|10254.34|10372.9|10252.9|10374.34|10254.34|10372.35|10252.35|10
1652220760000|2022-05-10 22:12:40|10372.43|10252.43|10375.15|10255.15|10375.32|10255.32|10372.43|10252.43|10
1652220770000|2022-05-10 22:12:50|10376.22|10256.22|10375.58|10255.58|10376.65|10256.65|10374.55|10254.55|10
1652220780000|2022-05-10 22:13:00|10373.77|10253.77|10373.52|10253.52|10374.9|10254.9|10370.5|10250.5|10
1652220790000|2022-05-10 22:13:10|10375.04|10255.04|10371.54|10251.54|10375.11|10255.11|10370.92|10250.92|10
1652220800000|2022-05-10 22:13:20|10370.77|10250.77|10367.31|10247.31|10370.77|10250.77|10367.31|10247.31|10
1652220810000|2022-05-10 22:13:30|10366.36|10246.36|10363.35|10243.35|10366.56|10246.56|10363.12|10243.12|10
1652220820000|2022-05-10 22:13:40|10362.89|10242.89|10361.39|10241.39|10363.35|10243.35|10361.39|10241.39|9
1652220830000|2022-05-10 22:13:50|10361.61|10241.61|10365.35|10245.35|10365.35|10245.35|10361.61|10241.61|9
1652220840000|2022-05-10 22:14:00|10366.39|10246.39|10371.68|10251.68|10372.45|10252.45|10366.39|10246.39|10
1652220850000|2022-05-10 22:14:10|10372.69|10252.69|10376.68|10256.68|10377.22|10257.22|10372.51|10252.51|10
1652220860000|2022-05-10 22:14:20|10376.35|10256.35|10381.43|10261.43|10381.43|10261.43|10376.11|10256.11|10
1652220870000|2022-05-10 22:14:30|10381.76|10261.76|10387.99|10267.99|10387.99|10267.99|10381.76|10261.76|10
1652220880000|2022-05-10 22:14:40|10388.51|10268.51|10391.51|10271.51|10391.51|10271.51|10387.94|10267.94|10
1652220890000|2022-05-10 22:14:50|10391.46|10271.46|10389.02|10269.02|10392.44|10272.44|10388.94|10268.94|10
1652220900000|2022-05-10 22:15:00|10389.78|10269.78|10383.27|10263.27|10389.88|10269.88|10383.27|10263.27|10
1652220910000|2022-05-10 22:15:10|10382.73|10262.73|10375.68|10255.68|10382.73|10262.73|10375.33|10255.33|10
1652220920000|2022-05-10 22:15:20|10375.57|10255.57|10367.54|10247.54|10375.57|10255.57|10367.54|10247.54|10
1652220930000|2022-05-10 22:15:30|10367.2|10247.2|10357.42|10237.42|10367.2|10247.2|10357.42|10237.42|10
1652220940000|2022-05-10 22:15:40|10357.32|10237.32|10352.36|10232.36|10357.32|10237.32|10352.36|10232.36|10
1652220950000|2022-05-10 22:15:50|10351.87|10231.87|10347.4|10227.4|10351.87|10231.87|10347.4|10227.4|10
1652220960000|2022-05-10 22:16:00|10347.05|10227.05|10345.8|10225.8|10347.27|10227.27|10345.25|10225.25|10
1652220970000|2022-05-10 22:16:10|10345.4|10225.4|10346.94|10226.94|10347.77|10227.77|10345.4|10225.4|9
1652220980000|2022-05-10 22:16:20|10348.54|10228.54|10350.5|10230.5|10351.63|10231.63|10347.82|10227.82|10
1652220990000|2022-05-10 22:16:30|10351.24|10231.24|10358.97|10238.97|10359.03|10239.03|10351.24|10231.24|10
1652221000000|2022-05-10 22:16:40|10359.56|10239.56|10358.59|10238.59|10359.61|10239.61|10358.59|10238.59|10
1652221010000|2022-05-10 22:16:50|10358.22|10238.22|10346.8|10226.8|10358.22|10238.22|10346.02|10226.02|10
1652221020000|2022-05-10 22:17:00|10345.65|10225.65|10337.76|10217.76|10345.65|10225.65|10337.76|10217.76|10
1652221030000|2022-05-10 22:17:10|10337.29|10217.29|10333.18|10213.18|10337.29|10217.29|10333.18|10213.18|10
1652221040000|2022-05-10 22:17:20|10333.22|10213.22|10335.05|10215.05|10335.05|10215.05|10332.92|10212.92|10
1652221050000|2022-05-10 22:17:30|10335.09|10215.09|10339.26|10219.26|10339.32|10219.32|10335.09|10215.09|10
1652221060000|2022-05-10 22:17:40|10339.27|10219.27|10340|10220|10340.62|10220.62|10339.06|10219.06|10
1652221070000|2022-05-10 22:17:50|10339.52|10219.52|10338.75|10218.75|10340.17|10220.17|10338.25|10218.25|10
1652221080000|2022-05-10 22:18:00|10338.54|10218.54|10343.76|10223.76|10343.76|10223.76|10338.42|10218.42|10
1652221090000|2022-05-10 22:18:10|10344.09|10224.09|10351.12|10231.12|10351.12|10231.12|10344.09|10224.09|10
1652221100000|2022-05-10 22:18:20|10351.76|10231.76|10354.33|10234.33|10354.33|10234.33|10351.76|10231.76|10
1652221110000|2022-05-10 22:18:30|10354.14|10234.14|10364.06|10244.06|10364.06|10244.06|10354.14|10234.14|10
1652221120000|2022-05-10 22:18:40|10364.02|10244.02|10368.07|10248.07|10368.31|10248.31|10363.9|10243.9|10
1652221130000|2022-05-10 22:18:50|10368.75|10248.75|10377.25|10257.25|10377.25|10257.25|10368.75|10248.75|10
1652221140000|2022-05-10 22:19:00|10377.53|10257.53|10384.16|10264.16|10384.45|10264.45|10377.53|10257.53|10
1652221150000|2022-05-10 22:19:10|10384.04|10264.04|10386.55|10266.55|10386.55|10266.55|10383.58|10263.58|9
1652221160000|2022-05-10 22:19:20|10386.77|10266.77|10387.98|10267.98|10388.83|10268.83|10386.77|10266.77|10
1652221170000|2022-05-10 22:19:30|10387.78|10267.78|10388.72|10268.72|10388.77|10268.77|10387.78|10267.78|9
1652221180000|2022-05-10 22:19:40|10388.81|10268.81|10391.16|10271.16|10391.16|10271.16|10388.77|10268.77|10
1652221190000|2022-05-10 22:19:50|10391.71|10271.71|10396.59|10276.59|10396.59|10276.59|10391.71|10271.71|10
1652221200000|2022-05-10 22:20:00|10397.54|10277.54|10406.61|10286.61|10406.61|10286.61|10397.54|10277.54|10
1652221210000|2022-05-10 22:20:10|10406.92|10286.92|10421.76|10301.76|10421.76|10301.76|10406.92|10286.92|10
1652221220000|2022-05-10 22:20:20|10423.74|10303.74|10432.66|10312.66|10432.66|10312.66|10423.74|10303.74|10
1652221230000|2022-05-10 22:20:30|10431.4|10311.4|10425.6|10305.6|10432.74|10312.74|10425.55|10305.55|10
1652221240000|2022-05-10 22:20:40|10424.35|10304.35|10415.17|10295.17|10424.35|10304.35|10414.92|10294.92|10
1652221250000|2022-05-10 22:20:50|10413.54|10293.54|10405.91|10285.91|10413.54|10293.54|10405.91|10285.91|10
1652221260000|2022-05-10 22:21:00|10404.8|10284.8|10401.23|10281.23|10404.8|10284.8|10401.1|10281.1|9
1652221270000|2022-05-10 22:21:10|10401.1|10281.1|10396.32|10276.32|10401.1|10281.1|10396.32|10276.32|10
1652221280000|2022-05-10 22:21:20|10395.59|10275.59|10391.71|10271.71|10395.59|10275.59|10391.27|10271.27|10
1652221290000|2022-05-10 22:21:30|10391.51|10271.51|10391.38|10271.38|10392.3|10272.3|10391.34|10271.34|10
1652221300000|2022-05-10 22:21:40|10390.49|10270.49|10385.35|10265.35|10390.49|10270.49|10385.35|10265.35|10
1652221310000|2022-05-10 22:21:50|10384.39|10264.39|10378.38|10258.38|10384.39|10264.39|10378.38|10258.38|10
1652221320000|2022-05-10 22:22:00|10378.32|10258.32|10376.02|10256.02|10378.32|10258.32|10375.57|10255.57|10
1652221330000|2022-05-10 22:22:10|10374.93|10254.93|10370.2|10250.2|10374.93|10254.93|10369.79|10249.79|10
1652221340000|2022-05-10 22:22:20|10369.57|10249.57|10368.11|10248.11|10369.85|10249.85|10367.96|10247.96|10
1652221350000|2022-05-10 22:22:30|10368.38|10248.38|10367.7|10247.7|10368.93|10248.93|10367.68|10247.68|9
1652221360000|2022-05-10 22:22:40|10367.52|10247.52|10373.12|10253.12|10373.12|10253.12|10367.26|10247.26|10
1652221370000|2022-05-10 22:22:50|10374.24|10254.24|10378.79|10258.79|10378.79|10258.79|10374.24|10254.24|10
1652221380000|2022-05-10 22:23:00|10378.61|10258.61|10379.29|10259.29|10380.26|10260.26|10378.61|10258.61|10
1652221390000|2022-05-10 22:23:10|10379.61|10259.61|10373.75|10253.75|10379.61|10259.61|10373.75|10253.75|10
1652221400000|2022-05-10 22:23:20|10373.06|10253.06|10369.01|10249.01|10373.83|10253.83|10368.04|10248.04|10
1652221410000|2022-05-10 22:23:30|10368.01|10248.01|10362.76|10242.76|10368.01|10248.01|10362.76|10242.76|10
1652221420000|2022-05-10 22:23:40|10362.84|10242.84|10366.23|10246.23|10366.23|10246.23|10362.84|10242.84|10
1652221430000|2022-05-10 22:23:50|10365.79|10245.79|10363.23|10243.23|10365.79|10245.79|10363.23|10243.23|10
1652221440000|2022-05-10 22:24:00|10362.75|10242.75|10354.88|10234.88|10362.75|10242.75|10354.88|10234.88|9
1652221450000|2022-05-10 22:24:10|10355.98|10235.98|10347.01|10227.01|10355.98|10235.98|10347.01|10227.01|10
1652221460000|2022-05-10 22:24:20|10347.08|10227.08|10345.77|10225.77|10348.19|10228.19|10345.77|10225.77|10
1652221470000|2022-05-10 22:24:30|10346.24|10226.24|10349.35|10229.35|10349.35|10229.35|10346.24|10226.24|10
1652221480000|2022-05-10 22:24:40|10349.56|10229.56|10355.7|10235.7|10355.7|10235.7|10349.56|10229.56|10
1652221490000|2022-05-10 22:24:50|10355.41|10235.41|10359.57|10239.57|10359.57|10239.57|10355.41|10235.41|10
1652221500000|2022-05-10 22:25:00|10359.67|10239.67|10359.63|10239.63|10360.26|10240.26|10359.18|10239.18|10
1652221510000|2022-05-10 22:25:10|10359.64|10239.64|10351.9|10231.9|10360.33|10240.33|10351.9|10231.9|10
1652221520000|2022-05-10 22:25:20|10350.94|10230.94|10346.6|10226.6|10350.99|10230.99|10346.6|10226.6|10
1652221530000|2022-05-10 22:25:30|10344.98|10224.98|10338.03|10218.03|10344.98|10224.98|10338.03|10218.03|10
1652221540000|2022-05-10 22:25:40|10336.98|10216.98|10329.94|10209.94|10336.98|10216.98|10329.94|10209.94|10
1652221550000|2022-05-10 22:25:50|10329.83|10209.83|10322.01|10202.01|10329.83|10209.83|10322.01|10202.01|10
1652221560000|2022-05-10 22:26:00|10321.92|10201.92|10321.62|10201.62|10323.65|10203.65|10321.62|10201.62|10
1652221570000|2022-05-10 22:26:10|10321.87|10201.87|10319.69|10199.69|10321.87|10201.87|10318.48|10198.48|10
1652221580000|2022-05-10 22:26:20|10319.92|10199.92|10322.26|10202.26|10322.65|10202.65|10319.92|10199.92|10
1652221590000|2022-05-10 22:26:30|10322.58|10202.58|10322.54|10202.54|10324.6|10204.6|10322.54|10202.54|10
1652221600000|2022-05-10 22:26:40|10320.75|10200.75|10308.23|10188.23|10320.75|10200.75|10308.23|10188.23|10
1652221610000|2022-05-10 22:26:50|10307.77|10187.77|10297.12|10177.12|10307.77|10187.77|10297.12|10177.12|10
1652221620000|2022-05-10 22:27:00|10296.82|10176.82|10295.88|10175.88|10296.82|10176.82|10294.35|10174.35|9
1652221630000|2022-05-10 22:27:10|10295.49|10175.49|10294.2|10174.2|10295.49|10175.49|10294.18|10174.18|9
1652221640000|2022-05-10 22:27:20|10293.49|10173.49|10293.33|10173.33|10294.13|10174.13|10293.33|10173.33|9
1652221650000|2022-05-10 22:27:30|10293.17|10173.17|10291.83|10171.83|10293.43|10173.43|10291.77|10171.77|10
1652221660000|2022-05-10 22:27:40|10291.73|10171.73|10298.2|10178.2|10298.2|10178.2|10291.73|10171.73|10
1652221670000|2022-05-10 22:27:50|10299.54|10179.54|10305|10185|10305|10185|10299.54|10179.54|10
1652221680000|2022-05-10 22:28:00|10305.36|10185.36|10309.02|10189.02|10309.03|10189.03|10305.36|10185.36|10
1652221690000|2022-05-10 22:28:10|10309.41|10189.41|10313.31|10193.31|10313.31|10193.31|10309.41|10189.41|10
1652221700000|2022-05-10 22:28:20|10313.8|10193.8|10312.64|10192.64|10314.02|10194.02|10312.64|10192.64|9
1652221710000|2022-05-10 22:28:30|10311.91|10191.91|10308.69|10188.69|10311.91|10191.91|10308.69|10188.69|10
1652221720000|2022-05-10 22:28:40|10308.39|10188.39|10305.93|10185.93|10308.39|10188.39|10305.93|10185.93|10
1652221730000|2022-05-10 22:28:50|10304.3|10184.3|10299.06|10179.06|10304.3|10184.3|10299.06|10179.06|10
1652221740000|2022-05-10 22:29:00|10298.24|10178.24|10296.69|10176.69|10298.24|10178.24|10296.69|10176.69|10
1652221750000|2022-05-10 22:29:10|10296.93|10176.93|10299.79|10179.79|10299.79|10179.79|10296.82|10176.82|10
1652221760000|2022-05-10 22:29:20|10300.78|10180.78|10306.29|10186.29|10306.29|10186.29|10300.78|10180.78|10
1652221770000|2022-05-10 22:29:30|10307.02|10187.02|10312.99|10192.99|10314.02|10194.02|10307.02|10187.02|10
1652221780000|2022-05-10 22:29:40|10312.94|10192.94|10309.86|10189.86|10313.29|10193.29|10309.86|10189.86|9
1652221790000|2022-05-10 22:29:50|10308.41|10188.41|10303.37|10183.37|10308.41|10188.41|10303.37|10183.37|10
1652221800000|2022-05-10 22:30:00|10302.79|10182.79|10299.07|10179.07|10302.83|10182.83|10299.07|10179.07|10
1652221810000|2022-05-10 22:30:10|10298.91|10178.91|10292.77|10172.77|10299.45|10179.45|10292.77|10172.77|10
1652221820000|2022-05-10 22:30:20|10292.94|10172.94|10286.65|10166.65|10292.94|10172.94|10286.39|10166.39|10
1652221830000|2022-05-10 22:30:30|10286.71|10166.71|10283.6|10163.6|10286.71|10166.71|10283.6|10163.6|9
1652221840000|2022-05-10 22:30:40|10282.6|10162.6|10281.36|10161.36|10282.6|10162.6|10281.31|10161.31|10
1652221850000|2022-05-10 22:30:50|10281.05|10161.05|10280.36|10160.36|10281.12|10161.12|10280.16|10160.16|10
1652221860000|2022-05-10 22:31:00|10280.22|10160.22|10276.61|10156.61|10280.22|10160.22|10276.07|10156.07|10
1652221870000|2022-05-10 22:31:10|10276.39|10156.39|10273.07|10153.07|10276.39|10156.39|10273.07|10153.07|9
1652221880000|2022-05-10 22:31:20|10271.89|10151.89|10269.04|10149.04|10272.27|10152.27|10269.04|10149.04|10
1652221890000|2022-05-10 22:31:30|10268.87|10148.87|10264.09|10144.09|10268.87|10148.87|10263.25|10143.25|10
1652221900000|2022-05-10 22:31:40|10261.43|10141.43|10256.22|10136.22|10262.35|10142.35|10256.22|10136.22|10
1652221910000|2022-05-10 22:31:50|10255.87|10135.87|10252.67|10132.67|10256.5|10136.5|10252.67|10132.67|10
1652221920000|2022-05-10 22:32:00|10252.1|10132.1|10253.43|10133.43|10253.94|10133.94|10252.1|10132.1|10
1652221930000|2022-05-10 22:32:10|10253.31|10133.31|10251.22|10131.22|10253.31|10133.31|10251.22|10131.22|10
1652221940000|2022-05-10 22:32:20|10250.24|10130.24|10245.72|10125.72|10250.24|10130.24|10245.72|10125.72|10
1652221950000|2022-05-10 22:32:30|10245.97|10125.97|10244.88|10124.88|10246.26|10126.26|10244.66|10124.66|10
1652221960000|2022-05-10 22:32:40|10244.37|10124.37|10242.1|10122.1|10245.21|10125.21|10242.1|10122.1|10
1652221970000|2022-05-10 22:32:50|10242.51|10122.51|10244.8|10124.8|10245.03|10125.03|10242.45|10122.45|10
1652221980000|2022-05-10 22:33:00|10244.68|10124.68|10248.55|10128.55|10249.43|10129.43|10244.68|10124.68|10
1652221990000|2022-05-10 22:33:10|10248.71|10128.71|10247.67|10127.67|10249.39|10129.39|10247.67|10127.67|10
1652222000000|2022-05-10 22:33:20|10248.23|10128.23|10248.36|10128.36|10248.88|10128.88|10247.83|10127.83|10
1652222010000|2022-05-10 22:33:30|10247.88|10127.88|10246.95|10126.95|10247.88|10127.88|10246.65|10126.65|10
1652222020000|2022-05-10 22:33:40|10246.72|10126.72|10247.83|10127.83|10247.83|10127.83|10246.72|10126.72|10
1652222030000|2022-05-10 22:33:50|10247.5|10127.5|10246.98|10126.98|10247.5|10127.5|10245.7|10125.7|10
1652222040000|2022-05-10 22:34:00|10247.63|10127.63|10248.6|10128.6|10248.6|10128.6|10247.32|10127.32|8
1652222050000|2022-05-10 22:34:10|10247.74|10127.74|10257.78|10137.78|10257.78|10137.78|10247.74|10127.74|10
1652222060000|2022-05-10 22:34:20|10259.19|10139.19|10264.38|10144.38|10264.38|10144.38|10259.19|10139.19|10
1652222070000|2022-05-10 22:34:30|10264.27|10144.27|10267.9|10147.9|10267.9|10147.9|10264.27|10144.27|9
1652222080000|2022-05-10 22:34:40|10268.35|10148.35|10266.76|10146.76|10268.35|10148.35|10266.59|10146.59|10
1652222090000|2022-05-10 22:34:50|10266.9|10146.9|10262.67|10142.67|10266.9|10146.9|10262.67|10142.67|9
1652222100000|2022-05-10 22:35:00|10263.81|10143.81|10262.03|10142.03|10263.81|10143.81|10262.03|10142.03|10
1652222110000|2022-05-10 22:35:10|10261.42|10141.42|10257.15|10137.15|10261.42|10141.42|10257.15|10137.15|10
1652222120000|2022-05-10 22:35:20|10256.86|10136.86|10253.26|10133.26|10256.86|10136.86|10253.26|10133.26|10
1652222130000|2022-05-10 22:35:30|10251.74|10131.74|10240.99|10120.99|10251.74|10131.74|10240.99|10120.99|10
1652222140000|2022-05-10 22:35:40|10241.87|10121.87|10233.5|10113.5|10241.87|10121.87|10233.5|10113.5|10
1652222150000|2022-05-10 22:35:50|10232.94|10112.94|10229.52|10109.52|10233.25|10113.25|10229.52|10109.52|9
1652222160000|2022-05-10 22:36:00|10229.59|10109.59|10227.23|10107.23|10229.59|10109.59|10227.23|10107.23|10
1652222170000|2022-05-10 22:36:10|10226.93|10106.93|10231.7|10111.7|10231.7|10111.7|10226.49|10106.49|9
1652222180000|2022-05-10 22:36:20|10231.19|10111.19|10240.47|10120.47|10240.47|10120.47|10231.19|10111.19|10
1652222190000|2022-05-10 22:36:30|10240.41|10120.41|10247.29|10127.29|10247.29|10127.29|10240.41|10120.41|10
1652222200000|2022-05-10 22:36:40|10247.76|10127.76|10253.57|10133.57|10253.57|10133.57|10247.76|10127.76|10
1652222210000|2022-05-10 22:36:50|10253.13|10133.13|10253.25|10133.25|10255.42|10135.42|10253.09|10133.09|10
1652222220000|2022-05-10 22:37:00|10252.98|10132.98|10248.06|10128.06|10252.98|10132.98|10248.06|10128.06|10
1652222230000|2022-05-10 22:37:10|10249.83|10129.83|10240.14|10120.14|10249.83|10129.83|10240.14|10120.14|10
1652222240000|2022-05-10 22:37:20|10239.84|10119.84|10236.98|10116.98|10239.84|10119.84|10236.96|10116.96|10
1652222250000|2022-05-10 22:37:30|10237.23|10117.23|10237.2|10117.2|10237.77|10117.77|10236.99|10116.99|10
1652222260000|2022-05-10 22:37:40|10236.67|10116.67|10238.28|10118.28|10238.28|10118.28|10236.67|10116.67|10
1652222270000|2022-05-10 22:37:50|10238.12|10118.12|10237.73|10117.73|10238.12|10118.12|10236|10116|9
1652222280000|2022-05-10 22:38:00|10235.99|10115.99|10239.45|10119.45|10239.48|10119.48|10235.99|10115.99|10
1652222290000|2022-05-10 22:38:10|10238.06|10118.06|10241.19|10121.19|10241.19|10121.19|10238.06|10118.06|9
1652222300000|2022-05-10 22:38:20|10241.84|10121.84|10243.86|10123.86|10243.99|10123.99|10241.84|10121.84|10
1652222310000|2022-05-10 22:38:30|10243.78|10123.78|10244.76|10124.76|10245.46|10125.46|10243.78|10123.78|10
1652222320000|2022-05-10 22:38:40|10244.85|10124.85|10246.39|10126.39|10248.42|10128.42|10244.85|10124.85|10
1652222330000|2022-05-10 22:38:50|10248.62|10128.62|10246.64|10126.64|10248.65|10128.65|10246.31|10126.31|10
1652222340000|2022-05-10 22:39:00|10245.21|10125.21|10237.22|10117.22|10245.21|10125.21|10237.22|10117.22|10
1652222350000|2022-05-10 22:39:10|10236.86|10116.86|10229.76|10109.76|10239.49|10119.49|10229.76|10109.76|10
1652222360000|2022-05-10 22:39:20|10228.62|10108.62|10215.47|10095.47|10228.62|10108.62|10215.47|10095.47|10
1652222370000|2022-05-10 22:39:30|10214.45|10094.45|10214.8|10094.8|10215.39|10095.39|10214.15|10094.15|10
1652222380000|2022-05-10 22:39:40|10213.58|10093.58|10216.33|10096.33|10216.33|10096.33|10213.58|10093.58|10
1652222390000|2022-05-10 22:39:50|10215.89|10095.89|10218.27|10098.27|10218.47|10098.47|10215.89|10095.89|9
1652222400000|2022-05-10 22:40:00|10218.47|10098.47|10218.74|10098.74|10219.2|10099.2|10218.2|10098.2|9
1652222410000|2022-05-10 22:40:10|10218.93|10098.93|10218.11|10098.11|10219.51|10099.51|10217.79|10097.79|10
1652222420000|2022-05-10 22:40:20|10217.99|10097.99|10213.69|10093.69|10218.43|10098.43|10213.69|10093.69|10
1652222430000|2022-05-10 22:40:30|10214.22|10094.22|10215.79|10095.79|10215.79|10095.79|10214.05|10094.05|10
1652222440000|2022-05-10 22:40:40|10216.28|10096.28|10217.45|10097.45|10217.48|10097.48|10216.28|10096.28|10
1652222450000|2022-05-10 22:40:50|10217.56|10097.56|10215.19|10095.19|10217.56|10097.56|10215.19|10095.19|10
1652222460000|2022-05-10 22:41:00|10216.22|10096.22|10208.6|10088.6|10216.22|10096.22|10208.6|10088.6|10
1652222470000|2022-05-10 22:41:10|10208.73|10088.73|10204.79|10084.79|10208.73|10088.73|10204.79|10084.79|10
1652222480000|2022-05-10 22:41:20|10204.74|10084.74|10205.77|10085.77|10206.11|10086.11|10204.74|10084.74|10
1652222490000|2022-05-10 22:41:30|10205.93|10085.93|10212.41|10092.41|10212.41|10092.41|10205.7|10085.7|10
1652222500000|2022-05-10 22:41:40|10213.11|10093.11|10218.02|10098.02|10218.37|10098.37|10213.11|10093.11|10
1652222510000|2022-05-10 22:41:50|10218.72|10098.72|10218.81|10098.81|10220.2|10100.2|10218.72|10098.72|10
1652222520000|2022-05-10 22:42:00|10219.19|10099.19|10224.57|10104.57|10224.79|10104.79|10219.19|10099.19|10
1652222530000|2022-05-10 22:42:10|10224.6|10104.6|10225.31|10105.31|10225.38|10105.38|10224.32|10104.32|8
1652222540000|2022-05-10 22:42:20|10226.4|10106.4|10230.97|10110.97|10231.03|10111.03|10226.4|10106.4|10
1652222550000|2022-05-10 22:42:30|10231.34|10111.34|10236.93|10116.93|10237.09|10117.09|10231.34|10111.34|10
1652222560000|2022-05-10 22:42:40|10238.07|10118.07|10247.3|10127.3|10247.3|10127.3|10238.07|10118.07|10
1652222570000|2022-05-10 22:42:50|10247.85|10127.85|10256.03|10136.03|10256.03|10136.03|10247.85|10127.85|10
1652222580000|2022-05-10 22:43:00|10256.15|10136.15|10259.97|10139.97|10259.97|10139.97|10255.91|10135.91|10
1652222590000|2022-05-10 22:43:10|10260.77|10140.77|10258.39|10138.39|10261.2|10141.2|10258|10138|10
1652222600000|2022-05-10 22:43:20|10259.17|10139.17|10252.75|10132.75|10259.17|10139.17|10252.75|10132.75|10
1652222610000|2022-05-10 22:43:30|10252.18|10132.18|10245.39|10125.39|10252.3|10132.3|10245.35|10125.35|10
1652222620000|2022-05-10 22:43:40|10244.2|10124.2|10237.36|10117.36|10244.42|10124.42|10237.36|10117.36|10
1652222630000|2022-05-10 22:43:50|10237.24|10117.24|10239.61|10119.61|10239.72|10119.72|10237|10117|10
1652222640000|2022-05-10 22:44:00|10239.9|10119.9|10243.69|10123.69|10244.09|10124.09|10239.9|10119.9|10
1652222650000|2022-05-10 22:44:10|10243.88|10123.88|10250.26|10130.26|10250.26|10130.26|10243.88|10123.88|10
1652222660000|2022-05-10 22:44:20|10251.54|10131.54|10256.68|10136.68|10256.94|10136.94|10251.54|10131.54|10
1652222670000|2022-05-10 22:44:30|10257.24|10137.24|10263.34|10143.34|10263.34|10143.34|10256.82|10136.82|9
1652222680000|2022-05-10 22:44:40|10262.9|10142.9|10266.34|10146.34|10266.34|10146.34|10262.9|10142.9|10
1652222690000|2022-05-10 22:44:50|10265.94|10145.94|10266.04|10146.04|10266.71|10146.71|10265.94|10145.94|10
1652222700000|2022-05-10 22:45:00|10265.89|10145.89|10265.61|10145.61|10266.11|10146.11|10264.96|10144.96|9
1652222710000|2022-05-10 22:45:10|10265.83|10145.83|10274.16|10154.16|10274.16|10154.16|10265.83|10145.83|10
1652222720000|2022-05-10 22:45:20|10274.14|10154.14|10280.64|10160.64|10280.64|10160.64|10274.14|10154.14|10
1652222730000|2022-05-10 22:45:30|10282.52|10162.52|10290.08|10170.08|10290.08|10170.08|10282.29|10162.29|10
1652222740000|2022-05-10 22:45:40|10291.85|10171.85|10302.38|10182.38|10302.38|10182.38|10291.85|10171.85|10
1652222750000|2022-05-10 22:45:50|10303.15|10183.15|10304.43|10184.43|10304.43|10184.43|10301.96|10181.96|10
1652222760000|2022-05-10 22:46:00|10304.22|10184.22|10303.74|10183.74|10304.96|10184.96|10303.02|10183.02|10
1652222770000|2022-05-10 22:46:10|10304.05|10184.05|10302.6|10182.6|10304.6|10184.6|10302.49|10182.49|10
1652222780000|2022-05-10 22:46:20|10302.43|10182.43|10301.28|10181.28|10302.43|10182.43|10300.37|10180.37|10
1652222790000|2022-05-10 22:46:30|10300.37|10180.37|10298.45|10178.45|10300.95|10180.95|10298.45|10178.45|10
1652222800000|2022-05-10 22:46:40|10297.13|10177.13|10295.49|10175.49|10297.13|10177.13|10294.17|10174.17|9
1652222810000|2022-05-10 22:46:50|10295.19|10175.19|10293.27|10173.27|10295.19|10175.19|10292.64|10172.64|10
1652222820000|2022-05-10 22:47:00|10292.08|10172.08|10295.76|10175.76|10295.76|10175.76|10291.55|10171.55|10
1652222830000|2022-05-10 22:47:10|10295.63|10175.63|10296.77|10176.77|10296.77|10176.77|10295.63|10175.63|10
1652222840000|2022-05-10 22:47:20|10296.76|10176.76|10295.49|10175.49|10296.94|10176.94|10295.49|10175.49|10
1652222850000|2022-05-10 22:47:30|10294.75|10174.75|10292.02|10172.02|10295.17|10175.17|10292.02|10172.02|10
1652222860000|2022-05-10 22:47:40|10290.69|10170.69|10285.9|10165.9|10290.69|10170.69|10285.9|10165.9|10
1652222870000|2022-05-10 22:47:50|10285.54|10165.54|10273.36|10153.36|10285.54|10165.54|10273.36|10153.36|10
1652222880000|2022-05-10 22:48:00|10273.67|10153.67|10265.39|10145.39|10273.75|10153.75|10265.39|10145.39|10
1652222890000|2022-05-10 22:48:10|10264.81|10144.81|10256.09|10136.09|10264.81|10144.81|10256.09|10136.09|10
1652222900000|2022-05-10 22:48:20|10254.92|10134.92|10251.18|10131.18|10254.92|10134.92|10251.18|10131.18|9
1652222910000|2022-05-10 22:48:30|10251.68|10131.68|10245.78|10125.78|10251.99|10131.99|10245.78|10125.78|9
1652222920000|2022-05-10 22:48:40|10246.4|10126.4|10239.05|10119.05|10246.4|10126.4|10239.05|10119.05|10
1652222930000|2022-05-10 22:48:50|10237.8|10117.8|10229.98|10109.98|10237.8|10117.8|10229.98|10109.98|10
1652222940000|2022-05-10 22:49:00|10229.79|10109.79|10228.09|10108.09|10229.79|10109.79|10227.96|10107.96|10
1652222950000|2022-05-10 22:49:10|10227.59|10107.59|10229.09|10109.09|10229.09|10109.09|10227.58|10107.58|10
1652222960000|2022-05-10 22:49:20|10228.61|10108.61|10229.44|10109.44|10229.5|10109.5|10228.36|10108.36|10
1652222970000|2022-05-10 22:49:30|10229.43|10109.43|10228.23|10108.23|10229.43|10109.43|10227.98|10107.98|9
1652222980000|2022-05-10 22:49:40|10228.4|10108.4|10228.66|10108.66|10230.53|10110.53|10227.92|10107.92|10
1652222990000|2022-05-10 22:49:50|10229.14|10109.14|10231.53|10111.53|10231.53|10111.53|10229.14|10109.14|9
1652223000000|2022-05-10 22:50:00|10232.33|10112.33|10236.85|10116.85|10236.85|10116.85|10232.33|10112.33|10
1652223010000|2022-05-10 22:50:10|10237.79|10117.79|10239.36|10119.36|10239.38|10119.38|10237.39|10117.39|10
1652223020000|2022-05-10 22:50:20|10238.99|10118.99|10238.11|10118.11|10239.68|10119.68|10237.8|10117.8|10
1652223030000|2022-05-10 22:50:30|10238.27|10118.27|10243.9|10123.9|10243.9|10123.9|10238.27|10118.27|10
1652223040000|2022-05-10 22:50:40|10245.42|10125.42|10256.83|10136.83|10256.83|10136.83|10245.42|10125.42|10
1652223050000|2022-05-10 22:50:50|10258.49|10138.49|10265.95|10145.95|10266.08|10146.08|10258.49|10138.49|10
1652223060000|2022-05-10 22:51:00|10266.26|10146.26|10265.92|10145.92|10267.66|10147.66|10265.92|10145.92|10
1652223070000|2022-05-10 22:51:10|10265.59|10145.59|10266.44|10146.44|10266.79|10146.79|10265.59|10145.59|10
1652223080000|2022-05-10 22:51:20|10266.48|10146.48|10265.65|10145.65|10266.48|10146.48|10264.24|10144.24|10
1652223090000|2022-05-10 22:51:30|10265.7|10145.7|10265.77|10145.77|10267.85|10147.85|10265.7|10145.7|10
1652223100000|2022-05-10 22:51:40|10265.55|10145.55|10264.85|10144.85|10266|10146|10264.68|10144.68|10
1652223110000|2022-05-10 22:51:50|10263.35|10143.35|10266.09|10146.09|10266.09|10146.09|10263.35|10143.35|10
1652223120000|2022-05-10 22:52:00|10266.19|10146.19|10268.1|10148.1|10268.3|10148.3|10266.19|10146.19|10
1652223130000|2022-05-10 22:52:10|10267.71|10147.71|10265.31|10145.31|10267.71|10147.71|10265.19|10145.19|9
1652223140000|2022-05-10 22:52:20|10265|10145|10265.49|10145.49|10265.49|10145.49|10263.83|10143.83|10
1652223150000|2022-05-10 22:52:30|10264.82|10144.82|10268.68|10148.68|10269.28|10149.28|10264.82|10144.82|10
1652223160000|2022-05-10 22:52:40|10269.56|10149.56|10275.41|10155.41|10275.41|10155.41|10268.72|10148.72|10
1652223170000|2022-05-10 22:52:50|10275.18|10155.18|10279.89|10159.89|10279.89|10159.89|10275.18|10155.18|10
1652223180000|2022-05-10 22:53:00|10280.98|10160.98|10291.21|10171.21|10291.21|10171.21|10280.98|10160.98|10
1652223190000|2022-05-10 22:53:10|10291.65|10171.65|10303.69|10183.69|10303.69|10183.69|10291.65|10171.65|10
1652223200000|2022-05-10 22:53:20|10305.21|10185.21|10312.5|10192.5|10312.5|10192.5|10305.21|10185.21|10
1652223210000|2022-05-10 22:53:30|10313.03|10193.03|10314.65|10194.65|10314.83|10194.83|10312.45|10192.45|10
1652223220000|2022-05-10 22:53:40|10313.63|10193.63|10314.93|10194.93|10315.09|10195.09|10312.76|10192.76|10
1652223230000|2022-05-10 22:53:50|10314.6|10194.6|10319.24|10199.24|10319.54|10199.54|10314.6|10194.6|10
1652223240000|2022-05-10 22:54:00|10318.97|10198.97|10327.3|10207.3|10327.3|10207.3|10318.94|10198.94|10
1652223250000|2022-05-10 22:54:10|10327.72|10207.72|10334.46|10214.46|10334.46|10214.46|10327.72|10207.72|10
1652223260000|2022-05-10 22:54:20|10335.45|10215.45|10346.72|10226.72|10346.72|10226.72|10335.45|10215.45|10
1652223270000|2022-05-10 22:54:30|10346.85|10226.85|10352.69|10232.69|10352.69|10232.69|10346.78|10226.78|10
1652223280000|2022-05-10 22:54:40|10353.8|10233.8|10357.64|10237.64|10357.64|10237.64|10353.51|10233.51|10
1652223290000|2022-05-10 22:54:50|10357.44|10237.44|10358.02|10238.02|10359.04|10239.04|10357.44|10237.44|10
1652223300000|2022-05-10 22:55:00|10357.46|10237.46|10351.16|10231.16|10357.46|10237.46|10351.16|10231.16|10
1652223310000|2022-05-10 22:55:10|10350.62|10230.62|10346.1|10226.1|10350.62|10230.62|10345.65|10225.65|10
1652223320000|2022-05-10 22:55:20|10346|10226|10347.55|10227.55|10348.47|10228.47|10343.84|10223.84|10
1652223330000|2022-05-10 22:55:30|10348.5|10228.5|10347.83|10227.83|10348.5|10228.5|10346.62|10226.62|10
1652223340000|2022-05-10 22:55:40|10347.49|10227.49|10346.19|10226.19|10347.49|10227.49|10345.96|10225.96|10
1652223350000|2022-05-10 22:55:50|10346.42|10226.42|10346.71|10226.71|10347.09|10227.09|10345.82|10225.82|10
1652223360000|2022-05-10 22:56:00|10347.02|10227.02|10348.3|10228.3|10348.55|10228.55|10347.02|10227.02|10
1652223370000|2022-05-10 22:56:10|10348.51|10228.51|10354.37|10234.37|10354.37|10234.37|10348.51|10228.51|10
1652223380000|2022-05-10 22:56:20|10355.06|10235.06|10363.68|10243.68|10363.68|10243.68|10355.06|10235.06|10
1652223390000|2022-05-10 22:56:30|10364.15|10244.15|10368.3|10248.3|10368.3|10248.3|10364.02|10244.02|10
1652223400000|2022-05-10 22:56:40|10369.24|10249.24|10373.36|10253.36|10373.36|10253.36|10369.06|10249.06|10
1652223410000|2022-05-10 22:56:50|10373.56|10253.56|10380.43|10260.43|10380.43|10260.43|10373.56|10253.56|10
1652223420000|2022-05-10 22:57:00|10381.87|10261.87|10392.73|10272.73|10392.73|10272.73|10381.51|10261.51|10
1652223430000|2022-05-10 22:57:10|10400.84|10280.84|10403.7|10283.7|10403.7|10283.7|10398.7|10278.7|10
1652223440000|2022-05-10 22:57:20|10403.97|10283.97|10413.08|10293.08|10413.08|10293.08|10403.97|10283.97|10
1652223450000|2022-05-10 22:57:30|10413.88|10293.88|10419.67|10299.67|10419.67|10299.67|10413.88|10293.88|10
1652223460000|2022-05-10 22:57:40|10419.39|10299.39|10421.6|10301.6|10421.6|10301.6|10418.63|10298.63|10
1652223470000|2022-05-10 22:57:50|10421.46|10301.46|10426.39|10306.39|10426.39|10306.39|10421.46|10301.46|10
1652223480000|2022-05-10 22:58:00|10426.37|10306.37|10434.07|10314.07|10434.07|10314.07|10426.37|10306.37|10
1652223490000|2022-05-10 22:58:10|10434.11|10314.11|10428.84|10308.84|10435.5|10315.5|10428.84|10308.84|10
1652223500000|2022-05-10 22:58:20|10428.07|10308.07|10421.03|10301.03|10428.07|10308.07|10421.03|10301.03|10
1652223510000|2022-05-10 22:58:30|10421.19|10301.19|10416.71|10296.71|10421.24|10301.24|10416.61|10296.61|10
1652223520000|2022-05-10 22:58:40|10416.9|10296.9|10413.28|10293.28|10417.3|10297.3|10413.28|10293.28|10
1652223530000|2022-05-10 22:58:50|10412.7|10292.7|10403.84|10283.84|10412.7|10292.7|10403.84|10283.84|10
1652223540000|2022-05-10 22:59:00|10403.43|10283.43|10398.91|10278.91|10403.43|10283.43|10398.91|10278.91|10
1652223550000|2022-05-10 22:59:10|10397.6|10277.6|10397.63|10277.63|10399.25|10279.25|10396.71|10276.71|10
1652223560000|2022-05-10 22:59:20|10397.65|10277.65|10391.94|10271.94|10397.65|10277.65|10391.94|10271.94|10
1652223570000|2022-05-10 22:59:30|10391.63|10271.63|10388.07|10268.07|10391.67|10271.67|10388.06|10268.06|10
1652223580000|2022-05-10 22:59:40|10387.98|10267.98|10388.22|10268.22|10388.22|10268.22|10387.83|10267.83|9
1652223590000|2022-05-10 22:59:50|10388.1|10268.1|10386.41|10266.41|10388.58|10268.58|10386.41|10266.41|10
1652223600000|2022-05-10 23:00:00|10386.25|10266.25|10384.4|10264.4|10386.73|10266.73|10384.4|10264.4|10
1652223610000|2022-05-10 23:00:10|10383.13|10263.13|10375.63|10255.63|10383.29|10263.29|10375.63|10255.63|10
1652223620000|2022-05-10 23:00:20|10372.93|10252.93|10366.19|10246.19|10372.93|10252.93|10366.19|10246.19|10
1652223630000|2022-05-10 23:00:30|10365.8|10245.8|10369.26|10249.26|10369.26|10249.26|10365.48|10245.48|10
1652223640000|2022-05-10 23:00:40|10368.99|10248.99|10369.22|10249.22|10369.72|10249.72|10368.29|10248.29|10
1652223650000|2022-05-10 23:00:50|10369.33|10249.33|10370.06|10250.06|10370.32|10250.32|10369.33|10249.33|10
1652223660000|2022-05-10 23:01:00|10370.55|10250.55|10365.2|10245.2|10370.55|10250.55|10365.2|10245.2|10
1652223670000|2022-05-10 23:01:10|10364.38|10244.38|10359.28|10239.28|10364.83|10244.83|10359.28|10239.28|10
1652223680000|2022-05-10 23:01:20|10358.93|10238.93|10356.17|10236.17|10358.93|10238.93|10355.66|10235.66|9
1652223690000|2022-05-10 23:01:30|10355.5|10235.5|10356.49|10236.49|10356.49|10236.49|10355.5|10235.5|10
1652223700000|2022-05-10 23:01:40|10356.08|10236.08|10359.61|10239.61|10359.61|10239.61|10356.08|10236.08|10
1652223710000|2022-05-10 23:01:50|10359.75|10239.75|10362.69|10242.69|10362.69|10242.69|10359.47|10239.47|10
1652223720000|2022-05-10 23:02:00|10363.53|10243.53|10371.41|10251.41|10371.41|10251.41|10363.53|10243.53|10
1652223730000|2022-05-10 23:02:10|10372.67|10252.67|10386.4|10266.4|10386.4|10266.4|10372.67|10252.67|10
1652223740000|2022-05-10 23:02:20|10387.67|10267.67|10395.23|10275.23|10395.23|10275.23|10387.67|10267.67|10
1652223750000|2022-05-10 23:02:30|10397.53|10277.53|10407.37|10287.37|10407.37|10287.37|10397.53|10277.53|10
1652223760000|2022-05-10 23:02:40|10408.84|10288.84|10414.95|10294.95|10415.11|10295.11|10408.84|10288.84|10
1652223770000|2022-05-10 23:02:50|10416.11|10296.11|10417.44|10297.44|10417.58|10297.58|10416.11|10296.11|10
1652223780000|2022-05-10 23:03:00|10417.9|10297.9|10420.85|10300.85|10421.62|10301.62|10417.41|10297.41|10
1652223790000|2022-05-10 23:03:10|10421.16|10301.16|10428.65|10308.65|10431.92|10311.92|10421.16|10301.16|10
1652223800000|2022-05-10 23:03:20|10429.63|10309.63|10440.67|10320.67|10442.84|10322.84|10429.63|10309.63|10
1652223810000|2022-05-10 23:03:30|10447.24|10327.24|10449.4|10329.4|10450.75|10330.75|10446.02|10326.02|10
1652223820000|2022-05-10 23:03:40|10449.48|10329.48|10456.43|10336.43|10456.43|10336.43|10449.4|10329.4|10
1652223830000|2022-05-10 23:03:50|10457.32|10337.32|10457.75|10337.75|10457.75|10337.75|10456.06|10336.06|10
1652223840000|2022-05-10 23:04:00|10457.55|10337.55|10463.99|10343.99|10463.99|10343.99|10457.5|10337.5|10
1652223850000|2022-05-10 23:04:10|10463.72|10343.72|10463.89|10343.89|10466.13|10346.13|10463.31|10343.31|10
1652223860000|2022-05-10 23:04:20|10463.5|10343.5|10465.67|10345.67|10465.67|10345.67|10462.02|10342.02|10
1652223870000|2022-05-10 23:04:30|10468.17|10348.17|10477.15|10357.15|10477.15|10357.15|10468.17|10348.17|10
1652223880000|2022-05-10 23:04:40|10477.89|10357.89|10483.33|10363.33|10484.03|10364.03|10477.89|10357.89|10
1652223890000|2022-05-10 23:04:50|10486.45|10366.45|10495.16|10375.16|10495.16|10375.16|10486.45|10366.45|10
1652223900000|2022-05-10 23:05:00|10496.04|10376.04|10505.36|10385.36|10505.52|10385.52|10496.04|10376.04|10
1652223910000|2022-05-10 23:05:10|10505.17|10385.17|10511.78|10391.78|10511.78|10391.78|10504.58|10384.58|10
1652223920000|2022-05-10 23:05:20|10514.67|10394.67|10524.51|10404.51|10525.38|10405.38|10514.44|10394.44|10
1652223930000|2022-05-10 23:05:30|10525.51|10405.51|10528.92|10408.92|10528.92|10408.92|10525.51|10405.51|6
1652223950000|2022-05-10 23:05:50|10528.71|10408.71|10523.99|10403.99|10528.71|10408.71|10522.48|10402.48|9
1652223960000|2022-05-10 23:06:00|10521.62|10401.62|10519.67|10399.67|10522.53|10402.53|10519.67|10399.67|9
1652223970000|2022-05-10 23:06:10|10519.27|10399.27|10510.8|10390.8|10519.27|10399.27|10510.8|10390.8|10
1652223980000|2022-05-10 23:06:20|10510.07|10390.07|10503.79|10383.79|10510.63|10390.63|10503.29|10383.29|10
1652223990000|2022-05-10 23:06:30|10504.98|10384.98|10498.54|10378.54|10504.98|10384.98|10498.54|10378.54|7
1652224260000|2022-05-10 23:11:00|10526.72|10406.72|10521.57|10401.57|10526.72|10406.72|10521.23|10401.23|10
1652224270000|2022-05-10 23:11:10|10521.3|10401.3|10520.2|10400.2|10521.3|10401.3|10518.08|10398.08|10
1652224280000|2022-05-10 23:11:20|10522.16|10402.16|10529.26|10409.26|10529.26|10409.26|10522.16|10402.16|10
1652224290000|2022-05-10 23:11:30|10529.61|10409.61|10535.42|10415.42|10535.42|10415.42|10529.61|10409.61|10
1652224300000|2022-05-10 23:11:40|10536.13|10416.13|10541.68|10421.68|10541.68|10421.68|10536.13|10416.13|10
1652224310000|2022-05-10 23:11:50|10541.95|10421.95|10544.25|10424.25|10546.61|10426.61|10541.95|10421.95|9
1652224320000|2022-05-10 23:12:00|10544.45|10424.45|10549.48|10429.48|10549.48|10429.48|10544.45|10424.45|10
1652224330000|2022-05-10 23:12:10|10551.48|10431.48|10552.67|10432.67|10553.85|10433.85|10551.48|10431.48|10
1652224340000|2022-05-10 23:12:20|10551.35|10431.35|10548.77|10428.77|10551.35|10431.35|10548.03|10428.03|10
1652224350000|2022-05-10 23:12:30|10548.75|10428.75|10555.02|10435.02|10555.02|10435.02|10548.71|10428.71|10
1652224360000|2022-05-10 23:12:40|10554.84|10434.84|10569.21|10449.21|10569.21|10449.21|10554.77|10434.77|10
1652224370000|2022-05-10 23:12:50|10572.96|10452.96|10577.61|10457.61|10578|10458|10572.96|10452.96|9
1652224380000|2022-05-10 23:13:00|10577.2|10457.2|10577.12|10457.12|10579.57|10459.57|10577.12|10457.12|10
1652224390000|2022-05-10 23:13:10|10577.28|10457.28|10576.16|10456.16|10577.42|10457.42|10575.74|10455.74|10
1652224400000|2022-05-10 23:13:20|10575.74|10455.74|10572.99|10452.99|10575.74|10455.74|10572.99|10452.99|10
1652224410000|2022-05-10 23:13:30|10572.93|10452.93|10567.9|10447.9|10572.93|10452.93|10567.9|10447.9|10
1652224420000|2022-05-10 23:13:40|10567.25|10447.25|10564.88|10444.88|10567.25|10447.25|10564.88|10444.88|10
1652224430000|2022-05-10 23:13:50|10564.52|10444.52|10558.08|10438.08|10564.52|10444.52|10558.08|10438.08|10
1652224440000|2022-05-10 23:14:00|10556.49|10436.49|10555.51|10435.51|10557.14|10437.14|10555.51|10435.51|10
1652224450000|2022-05-10 23:14:10|10555|10435|10561.59|10441.59|10561.59|10441.59|10555|10435|10
1652224460000|2022-05-10 23:14:20|10563.05|10443.05|10565.39|10445.39|10565.56|10445.56|10563.05|10443.05|10
1652224470000|2022-05-10 23:14:30|10565.79|10445.79|10565.38|10445.38|10566.8|10446.8|10565.38|10445.38|10
1652224480000|2022-05-10 23:14:40|10564.98|10444.98|10563.22|10443.22|10564.98|10444.98|10562.97|10442.97|10
1652224490000|2022-05-10 23:14:50|10563.16|10443.16|10559.19|10439.19|10563.16|10443.16|10559.19|10439.19|10
1652224500000|2022-05-10 23:15:00|10558.54|10438.54|10552.78|10432.78|10558.54|10438.54|10551.9|10431.9|10
1652224510000|2022-05-10 23:15:10|10552.77|10432.77|10549.71|10429.71|10552.77|10432.77|10549.71|10429.71|9
1652224520000|2022-05-10 23:15:20|10550.4|10430.4|10554.05|10434.05|10554.05|10434.05|10549.86|10429.86|10
1652224530000|2022-05-10 23:15:30|10556.11|10436.11|10563.52|10443.52|10563.52|10443.52|10555.98|10435.98|10
1652224540000|2022-05-10 23:15:40|10563.79|10443.79|10570.65|10450.65|10570.76|10450.76|10563.79|10443.79|10
1652224550000|2022-05-10 23:15:50|10571.18|10451.18|10572.58|10452.58|10572.58|10452.58|10571.18|10451.18|9
1652224560000|2022-05-10 23:16:00|10572.45|10452.45|10575.1|10455.1|10575.1|10455.1|10572.07|10452.07|10
1652224570000|2022-05-10 23:16:10|10577.1|10457.1|10583.7|10463.7|10583.7|10463.7|10577.1|10457.1|10
1652224580000|2022-05-10 23:16:20|10584.76|10464.76|10589.94|10469.94|10589.94|10469.94|10584.76|10464.76|10
1652224590000|2022-05-10 23:16:30|10590.56|10470.56|10591.52|10471.52|10592.5|10472.5|10590.56|10470.56|10
1652224600000|2022-05-10 23:16:40|10590.77|10470.77|10590.03|10470.03|10590.77|10470.77|10590.02|10470.02|10
1652224610000|2022-05-10 23:16:50|10588.79|10468.79|10585.37|10465.37|10588.88|10468.88|10584.91|10464.91|10
1652224620000|2022-05-10 23:17:00|10585.18|10465.18|10584.31|10464.31|10585.18|10465.18|10583.46|10463.46|10
1652224630000|2022-05-10 23:17:10|10584.14|10464.14|10584.76|10464.76|10586.39|10466.39|10584.11|10464.11|10
1652224640000|2022-05-10 23:17:20|10584.79|10464.79|10584.86|10464.86|10585.94|10465.94|10584.79|10464.79|10
1652224650000|2022-05-10 23:17:30|10584.39|10464.39|10577.99|10457.99|10584.39|10464.39|10577.99|10457.99|10
1652224660000|2022-05-10 23:17:40|10576.76|10456.76|10571.87|10451.87|10576.76|10456.76|10570.94|10450.94|10
1652224670000|2022-05-10 23:17:50|10571.63|10451.63|10564.71|10444.71|10571.63|10451.63|10564.71|10444.71|10
1652224680000|2022-05-10 23:18:00|10564.33|10444.33|10553.71|10433.71|10564.36|10444.36|10553.71|10433.71|10
1652224690000|2022-05-10 23:18:10|10552.83|10432.83|10550.79|10430.79|10552.83|10432.83|10549.41|10429.41|10
1652224700000|2022-05-10 23:18:20|10550.61|10430.61|10549|10429|10550.61|10430.61|10548.36|10428.36|10
1652224710000|2022-05-10 23:18:30|10548.68|10428.68|10548.22|10428.22|10549.51|10429.51|10547.84|10427.84|10
1652224720000|2022-05-10 23:18:40|10549.13|10429.13|10548.61|10428.61|10549.13|10429.13|10547.53|10427.53|10
1652224730000|2022-05-10 23:18:50|10547.92|10427.92|10545.11|10425.11|10547.92|10427.92|10544.54|10424.54|10
1652224740000|2022-05-10 23:19:00|10545.12|10425.12|10539.89|10419.89|10545.12|10425.12|10539.42|10419.42|10
1652224750000|2022-05-10 23:19:10|10538.83|10418.83|10530.17|10410.17|10538.83|10418.83|10530.17|10410.17|10
1652224760000|2022-05-10 23:19:20|10528.79|10408.79|10528.56|10408.56|10530.1|10410.1|10528.56|10408.56|10
1652224770000|2022-05-10 23:19:30|10528.78|10408.78|10529.23|10409.23|10529.25|10409.25|10528.74|10408.74|10
1652224780000|2022-05-10 23:19:40|10529.21|10409.21|10528.72|10408.72|10529.4|10409.4|10528.49|10408.49|9
1652224790000|2022-05-10 23:19:50|10528.31|10408.31|10523.64|10403.64|10528.55|10408.55|10523.45|10403.45|10
1652224800000|2022-05-10 23:20:00|10523.63|10403.63|10523.27|10403.27|10523.84|10403.84|10521.65|10401.65|10
1652224810000|2022-05-10 23:20:10|10523.88|10403.88|10518.1|10398.1|10523.88|10403.88|10518.1|10398.1|10
1652224820000|2022-05-10 23:20:20|10518.32|10398.32|10515.82|10395.82|10518.35|10398.35|10515.82|10395.82|9
1652224830000|2022-05-10 23:20:30|10516.07|10396.07|10514.87|10394.87|10516.07|10396.07|10514.6|10394.6|10
1652224840000|2022-05-10 23:20:40|10515.46|10395.46|10513.06|10393.06|10515.49|10395.49|10513.06|10393.06|9
1652224850000|2022-05-10 23:20:50|10512.19|10392.19|10504.34|10384.34|10512.19|10392.19|10504.34|10384.34|10
1652224860000|2022-05-10 23:21:00|10504.27|10384.27|10501.75|10381.75|10504.27|10384.27|10501.35|10381.35|10
1652224870000|2022-05-10 23:21:10|10501.62|10381.62|10501.75|10381.75|10502.56|10382.56|10501.62|10381.62|10
1652224880000|2022-05-10 23:21:20|10502.11|10382.11|10501.78|10381.78|10502.11|10382.11|10500.43|10380.43|10
1652224890000|2022-05-10 23:21:30|10502.51|10382.51|10503.85|10383.85|10503.87|10383.87|10502.51|10382.51|10
1652224900000|2022-05-10 23:21:40|10503.62|10383.62|10506.26|10386.26|10506.26|10386.26|10503.41|10383.41|10
1652224910000|2022-05-10 23:21:50|10506.48|10386.48|10511.41|10391.41|10511.41|10391.41|10506.48|10386.48|10
1652224920000|2022-05-10 23:22:00|10511.6|10391.6|10511.65|10391.65|10512.34|10392.34|10511.27|10391.27|10
1652224930000|2022-05-10 23:22:10|10511.67|10391.67|10510.98|10390.98|10512.55|10392.55|10510.35|10390.35|10
1652224940000|2022-05-10 23:22:20|10509.8|10389.8|10510.97|10390.97|10510.97|10390.97|10509.7|10389.7|10
1652224950000|2022-05-10 23:22:30|10511|10391|10518.99|10398.99|10518.99|10398.99|10511|10391|10
1652224960000|2022-05-10 23:22:40|10520.18|10400.18|10525.6|10405.6|10525.89|10405.89|10520.18|10400.18|10
1652224970000|2022-05-10 23:22:50|10525.7|10405.7|10532.49|10412.49|10532.49|10412.49|10525.7|10405.7|10
1652224980000|2022-05-10 23:23:00|10533.11|10413.11|10540.33|10420.33|10540.42|10420.42|10533.11|10413.11|10
1652224990000|2022-05-10 23:23:10|10539.18|10419.18|10546.77|10426.77|10546.77|10426.77|10539.18|10419.18|10
1652225000000|2022-05-10 23:23:20|10547.54|10427.54|10555.66|10435.66|10556.16|10436.16|10547.54|10427.54|10
1652225010000|2022-05-10 23:23:30|10555.54|10435.54|10552.55|10432.55|10555.75|10435.75|10552.55|10432.55|10
1652225020000|2022-05-10 23:23:40|10552|10432|10552.5|10432.5|10552.9|10432.9|10551.15|10431.15|10
1652225030000|2022-05-10 23:23:50|10550.76|10430.76|10550.24|10430.24|10550.76|10430.76|10548.54|10428.54|10
1652225040000|2022-05-10 23:24:00|10550.22|10430.22|10550.01|10430.01|10550.24|10430.24|10548.8|10428.8|10
1652225050000|2022-05-10 23:24:10|10549.19|10429.19|10550.24|10430.24|10550.33|10430.33|10548.98|10428.98|10
1652225060000|2022-05-10 23:24:20|10549.38|10429.38|10547.05|10427.05|10549.38|10429.38|10547|10427|10
1652225070000|2022-05-10 23:24:30|10546.3|10426.3|10547.48|10427.48|10547.99|10427.99|10546.3|10426.3|10
1652225080000|2022-05-10 23:24:40|10547.07|10427.07|10547.67|10427.67|10547.96|10427.96|10547.07|10427.07|10
1652225090000|2022-05-10 23:24:50|10547.53|10427.53|10547.48|10427.48|10548.37|10428.37|10547.2|10427.2|10
1652225100000|2022-05-10 23:25:00|10546.84|10426.84|10544.94|10424.94|10546.84|10426.84|10544.41|10424.41|10
1652225110000|2022-05-10 23:25:10|10544.93|10424.93|10546.2|10426.2|10548|10428|10544.45|10424.45|10
1652225120000|2022-05-10 23:25:20|10547.09|10427.09|10547.1|10427.1|10547.1|10427.1|10545.91|10425.91|10
1652225130000|2022-05-10 23:25:30|10547.06|10427.06|10547.91|10427.91|10548.1|10428.1|10547.06|10427.06|10
1652225140000|2022-05-10 23:25:40|10547.85|10427.85|10546.33|10426.33|10547.85|10427.85|10546.33|10426.33|10
1652225150000|2022-05-10 23:25:50|10547.22|10427.22|10544.99|10424.99|10547.22|10427.22|10544.71|10424.71|10
1652225160000|2022-05-10 23:26:00|10543.28|10423.28|10535.73|10415.73|10543.28|10423.28|10535.73|10415.73|10
1652225170000|2022-05-10 23:26:10|10536.68|10416.68|10528.52|10408.52|10536.68|10416.68|10528.52|10408.52|10
1652225180000|2022-05-10 23:26:20|10528.02|10408.02|10527.88|10407.88|10528.94|10408.94|10527.15|10407.15|10
1652225190000|2022-05-10 23:26:30|10527.89|10407.89|10528.45|10408.45|10528.79|10408.79|10527.89|10407.89|10
1652225200000|2022-05-10 23:26:40|10528.49|10408.49|10526.48|10406.48|10528.49|10408.49|10526.48|10406.48|10
1652225210000|2022-05-10 23:26:50|10526.34|10406.34|10526.41|10406.41|10527.73|10407.73|10526.34|10406.34|9
1652225220000|2022-05-10 23:27:00|10527.8|10407.8|10529.95|10409.95|10531.9|10411.9|10527.8|10407.8|9
1652225230000|2022-05-10 23:27:10|10530.09|10410.09|10530.5|10410.5|10530.73|10410.73|10529.25|10409.25|9
1652225240000|2022-05-10 23:27:20|10530.53|10410.53|10536.61|10416.61|10536.61|10416.61|10529.94|10409.94|10
1652225250000|2022-05-10 23:27:30|10536.8|10416.8|10539.8|10419.8|10539.8|10419.8|10536.8|10416.8|10
1652225260000|2022-05-10 23:27:40|10539.58|10419.58|10545.9|10425.9|10546.79|10426.79|10539.58|10419.58|10
1652225270000|2022-05-10 23:27:50|10547.16|10427.16|10547.35|10427.35|10548.12|10428.12|10546.85|10426.85|10
1652225280000|2022-05-10 23:28:00|10548.1|10428.1|10552.78|10432.78|10552.78|10432.78|10547.19|10427.19|10
1652225290000|2022-05-10 23:28:10|10552.74|10432.74|10547.36|10427.36|10553.45|10433.45|10547.36|10427.36|10
1652225300000|2022-05-10 23:28:20|10547.58|10427.58|10547.17|10427.17|10547.72|10427.72|10546.51|10426.51|10
1652225310000|2022-05-10 23:28:30|10546.9|10426.9|10550.95|10430.95|10550.95|10430.95|10546.9|10426.9|10
1652225320000|2022-05-10 23:28:40|10551.42|10431.42|10559.18|10439.18|10559.18|10439.18|10551.42|10431.42|10
1652225330000|2022-05-10 23:28:50|10560.65|10440.65|10568.8|10448.8|10568.8|10448.8|10560.65|10440.65|10
1652225340000|2022-05-10 23:29:00|10569.09|10449.09|10575.94|10455.94|10576.95|10456.95|10569.09|10449.09|10
1652225350000|2022-05-10 23:29:10|10575.5|10455.5|10576.07|10456.07|10576.52|10456.52|10575.5|10455.5|10
1652225360000|2022-05-10 23:29:20|10576.04|10456.04|10572.92|10452.92|10576.04|10456.04|10572.92|10452.92|10
1652225370000|2022-05-10 23:29:30|10572.24|10452.24|10568|10448|10572.24|10452.24|10568|10448|10
1652225380000|2022-05-10 23:29:40|10567.66|10447.66|10564.74|10444.74|10568.05|10448.05|10564.74|10444.74|10
1652225390000|2022-05-10 23:29:50|10564.46|10444.46|10556.41|10436.41|10564.46|10444.46|10556.41|10436.41|10
1652225400000|2022-05-10 23:30:00|10556.16|10436.16|10549.74|10429.74|10556.16|10436.16|10549.74|10429.74|10
1652225410000|2022-05-10 23:30:10|10549.21|10429.21|10540.11|10420.11|10549.25|10429.25|10540.11|10420.11|10
1652225420000|2022-05-10 23:30:20|10539.86|10419.86|10536.08|10416.08|10539.86|10419.86|10536.08|10416.08|10
1652225430000|2022-05-10 23:30:30|10536.11|10416.11|10537.86|10417.86|10537.86|10417.86|10535.29|10415.29|10
1652225440000|2022-05-10 23:30:40|10538.8|10418.8|10544.38|10424.38|10544.38|10424.38|10538.8|10418.8|10
1652225450000|2022-05-10 23:30:50|10544.59|10424.59|10549.17|10429.17|10549.17|10429.17|10544.59|10424.59|10
1652225460000|2022-05-10 23:31:00|10549.19|10429.19|10552.27|10432.27|10552.27|10432.27|10549.19|10429.19|10
1652225470000|2022-05-10 23:31:10|10552.03|10432.03|10553.15|10433.15|10553.15|10433.15|10552.03|10432.03|10
1652225480000|2022-05-10 23:31:20|10552.31|10432.31|10557.05|10437.05|10557.05|10437.05|10552.27|10432.27|10
1652225490000|2022-05-10 23:31:30|10557.04|10437.04|10559.68|10439.68|10559.68|10439.68|10556.95|10436.95|10
1652225500000|2022-05-10 23:31:40|10559.55|10439.55|10559.37|10439.37|10560.51|10440.51|10559.37|10439.37|10
1652225510000|2022-05-10 23:31:50|10560.24|10440.24|10558.77|10438.77|10560.43|10440.43|10558.58|10438.58|10
1652225520000|2022-05-10 23:32:00|10558.34|10438.34|10554.14|10434.14|10558.34|10438.34|10554|10434|10
1652225530000|2022-05-10 23:32:10|10554.48|10434.48|10551.43|10431.43|10554.48|10434.48|10550.47|10430.47|10
1652225540000|2022-05-10 23:32:20|10550.65|10430.65|10547.57|10427.57|10550.65|10430.65|10547.17|10427.17|10
1652225550000|2022-05-10 23:32:30|10545.92|10425.92|10553.98|10433.98|10553.98|10433.98|10545.48|10425.48|10
1652225560000|2022-05-10 23:32:40|10552.73|10432.73|10557.57|10437.57|10557.57|10437.57|10552.73|10432.73|10
1652225570000|2022-05-10 23:32:50|10558.01|10438.01|10561.28|10441.28|10561.28|10441.28|10558.01|10438.01|10
1652225580000|2022-05-10 23:33:00|10561.46|10441.46|10561.93|10441.93|10562.74|10442.74|10561.35|10441.35|10
1652225590000|2022-05-10 23:33:10|10561.84|10441.84|10561.23|10441.23|10561.84|10441.84|10560.29|10440.29|10
1652225600000|2022-05-10 23:33:20|10561.6|10441.6|10561.16|10441.16|10562.22|10442.22|10561.09|10441.09|10
1652225610000|2022-05-10 23:33:30|10560.67|10440.67|10561.61|10441.61|10561.61|10441.61|10559.71|10439.71|10
1652225620000|2022-05-10 23:33:40|10561.54|10441.54|10558.06|10438.06|10561.77|10441.77|10558.06|10438.06|10
1652225630000|2022-05-10 23:33:50|10560|10440|10550.65|10430.65|10560|10440|10550.65|10430.65|10
1652225640000|2022-05-10 23:34:00|10551.24|10431.24|10537.75|10417.75|10551.24|10431.24|10537.75|10417.75|10
1652225650000|2022-05-10 23:34:10|10537.36|10417.36|10536.05|10416.05|10537.6|10417.6|10535.52|10415.52|10
1652225660000|2022-05-10 23:34:20|10535.77|10415.77|10536.23|10416.23|10536.23|10416.23|10534.79|10414.79|10
1652225670000|2022-05-10 23:34:30|10536.16|10416.16|10528.89|10408.89|10536.16|10416.16|10528.89|10408.89|10
1652225680000|2022-05-10 23:34:40|10528.85|10408.85|10527.42|10407.42|10528.85|10408.85|10527.28|10407.28|10
1652225690000|2022-05-10 23:34:50|10527.06|10407.06|10525.97|10405.97|10527.16|10407.16|10525.9|10405.9|10
1652225700000|2022-05-10 23:35:00|10525.36|10405.36|10524.43|10404.43|10526.06|10406.06|10524.43|10404.43|10
1652225710000|2022-05-10 23:35:10|10524.49|10404.49|10519.19|10399.19|10524.49|10404.49|10519.19|10399.19|10
1652225720000|2022-05-10 23:35:20|10518.3|10398.3|10512.97|10392.97|10518.3|10398.3|10512.5|10392.5|10
1652225730000|2022-05-10 23:35:30|10512.6|10392.6|10509.55|10389.55|10512.6|10392.6|10509.55|10389.55|9
1652225740000|2022-05-10 23:35:40|10509.48|10389.48|10510.55|10390.55|10510.6|10390.6|10509.14|10389.14|10
1652225750000|2022-05-10 23:35:50|10510.74|10390.74|10510.92|10390.92|10511.83|10391.83|10510.38|10390.38|10
1652225760000|2022-05-10 23:36:00|10511.06|10391.06|10509.18|10389.18|10511.06|10391.06|10509.18|10389.18|10
1652225770000|2022-05-10 23:36:10|10509.43|10389.43|10510.83|10390.83|10511.24|10391.24|10509.43|10389.43|10
1652225780000|2022-05-10 23:36:20|10510.91|10390.91|10515.59|10395.59|10515.94|10395.94|10510.91|10390.91|10
1652225790000|2022-05-10 23:36:30|10516.58|10396.58|10519.25|10399.25|10519.25|10399.25|10516.58|10396.58|10
1652225800000|2022-05-10 23:36:40|10519.21|10399.21|10518.91|10398.91|10519.77|10399.77|10518.84|10398.84|10
1652225810000|2022-05-10 23:36:50|10519.7|10399.7|10519.7|10399.7|10520.17|10400.17|10519.7|10399.7|9
1652225820000|2022-05-10 23:37:00|10519.07|10399.07|10517.33|10397.33|10520.49|10400.49|10517.33|10397.33|10
1652225830000|2022-05-10 23:37:10|10517.59|10397.59|10513.72|10393.72|10517.71|10397.71|10513.72|10393.72|10
1652225840000|2022-05-10 23:37:20|10513.64|10393.64|10509.38|10389.38|10513.64|10393.64|10509.38|10389.38|9
1652225850000|2022-05-10 23:37:30|10509.1|10389.1|10505.34|10385.34|10509.1|10389.1|10505.34|10385.34|10
1652225860000|2022-05-10 23:37:40|10504.7|10384.7|10502.91|10382.91|10504.7|10384.7|10502.91|10382.91|10
1652225870000|2022-05-10 23:37:50|10502.83|10382.83|10497.75|10377.75|10502.83|10382.83|10497.75|10377.75|10
1652225880000|2022-05-10 23:38:00|10498.06|10378.06|10494.63|10374.63|10498.06|10378.06|10494.63|10374.63|10
1652225890000|2022-05-10 23:38:10|10494.05|10374.05|10491.41|10371.41|10494.05|10374.05|10491.41|10371.41|10
1652225900000|2022-05-10 23:38:20|10490.72|10370.72|10488.67|10368.67|10490.72|10370.72|10488.65|10368.65|10
1652225910000|2022-05-10 23:38:30|10488.82|10368.82|10481.51|10361.51|10488.82|10368.82|10481.51|10361.51|10
1652225920000|2022-05-10 23:38:40|10481.63|10361.63|10478.63|10358.63|10481.63|10361.63|10478.63|10358.63|10
1652225930000|2022-05-10 23:38:50|10478.37|10358.37|10473.26|10353.26|10478.37|10358.37|10473.26|10353.26|10
1652225940000|2022-05-10 23:39:00|10472.97|10352.97|10469|10349|10472.97|10352.97|10469|10349|10
1652225950000|2022-05-10 23:39:10|10468.87|10348.87|10468.91|10348.91|10468.91|10348.91|10467.22|10347.22|10
1652225960000|2022-05-10 23:39:20|10469.42|10349.42|10472.11|10352.11|10472.11|10352.11|10469.33|10349.33|10
1652225970000|2022-05-10 23:39:30|10472.2|10352.2|10466.7|10346.7|10472.2|10352.2|10466.7|10346.7|10
1652225980000|2022-05-10 23:39:40|10466.73|10346.73|10467.28|10347.28|10467.4|10347.4|10466.6|10346.6|10
1652225990000|2022-05-10 23:39:50|10467.39|10347.39|10465.68|10345.68|10467.39|10347.39|10465.68|10345.68|10
1652226000000|2022-05-10 23:40:00|10464.97|10344.97|10461.62|10341.62|10464.97|10344.97|10461.62|10341.62|10
1652226010000|2022-05-10 23:40:10|10460.83|10340.83|10459.99|10339.99|10460.83|10340.83|10459.74|10339.74|10
1652226020000|2022-05-10 23:40:20|10459.82|10339.82|10456.63|10336.63|10460.09|10340.09|10456.63|10336.63|9
1652226030000|2022-05-10 23:40:30|10456.34|10336.34|10456.21|10336.21|10456.8|10336.8|10454.93|10334.93|10
1652226040000|2022-05-10 23:40:40|10456.19|10336.19|10457.82|10337.82|10457.82|10337.82|10456.03|10336.03|8
1652226050000|2022-05-10 23:40:50|10457.6|10337.6|10454.25|10334.25|10458.03|10338.03|10454.25|10334.25|9
1652226060000|2022-05-10 23:41:00|10455.39|10335.39|10453.05|10333.05|10455.39|10335.39|10453.05|10333.05|9
1652226070000|2022-05-10 23:41:10|10453.16|10333.16|10458.9|10338.9|10458.9|10338.9|10453.16|10333.16|10
1652226080000|2022-05-10 23:41:20|10458.28|10338.28|10460.16|10340.16|10460.34|10340.34|10458.28|10338.28|10
1652226090000|2022-05-10 23:41:30|10460.85|10340.85|10462.85|10342.85|10462.85|10342.85|10460.84|10340.84|10
1652226100000|2022-05-10 23:41:40|10463.56|10343.56|10464.23|10344.23|10464.23|10344.23|10462.78|10342.78|10
1652226110000|2022-05-10 23:41:50|10464|10344|10467.17|10347.17|10467.3|10347.3|10463.99|10343.99|10
1652226120000|2022-05-10 23:42:00|10467.09|10347.09|10466.91|10346.91|10467.45|10347.45|10466.84|10346.84|10
1652226130000|2022-05-10 23:42:10|10466.83|10346.83|10466.33|10346.33|10467.02|10347.02|10466.33|10346.33|10
1652226140000|2022-05-10 23:42:20|10466.15|10346.15|10459.23|10339.23|10466.15|10346.15|10459.23|10339.23|10
1652226150000|2022-05-10 23:42:30|10457.45|10337.45|10451.34|10331.34|10457.45|10337.45|10449.91|10329.91|10
1652226160000|2022-05-10 23:42:40|10447.99|10327.99|10438.44|10318.44|10450.62|10330.62|10438.44|10318.44|10
1652226170000|2022-05-10 23:42:50|10438.09|10318.09|10432.33|10312.33|10438.09|10318.09|10430.08|10310.08|10
1652226180000|2022-05-10 23:43:00|10431.34|10311.34|10440.89|10320.89|10440.89|10320.89|10431.34|10311.34|10
1652226190000|2022-05-10 23:43:10|10441.78|10321.78|10450.18|10330.18|10450.18|10330.18|10441.78|10321.78|10
1652226200000|2022-05-10 23:43:20|10448.64|10328.64|10452.61|10332.61|10452.61|10332.61|10448.63|10328.63|10
1652226210000|2022-05-10 23:43:30|10453.45|10333.45|10457.35|10337.35|10457.35|10337.35|10453.45|10333.45|10
1652226220000|2022-05-10 23:43:40|10456.94|10336.94|10455.33|10335.33|10456.94|10336.94|10455.33|10335.33|9
1652226230000|2022-05-10 23:43:50|10455.34|10335.34|10454.69|10334.69|10455.54|10335.54|10454.49|10334.49|10
1652226240000|2022-05-10 23:44:00|10454.58|10334.58|10454.45|10334.45|10454.85|10334.85|10454.04|10334.04|9
1652226250000|2022-05-10 23:44:10|10454.88|10334.88|10459.45|10339.45|10459.45|10339.45|10454.88|10334.88|10
1652226260000|2022-05-10 23:44:20|10460.24|10340.24|10462.13|10342.13|10462.13|10342.13|10459.49|10339.49|10
1652226270000|2022-05-10 23:44:30|10461.84|10341.84|10461.28|10341.28|10462.15|10342.15|10460.96|10340.96|10
1652226280000|2022-05-10 23:44:40|10461.46|10341.46|10459.23|10339.23|10461.92|10341.92|10458.4|10338.4|10
1652226290000|2022-05-10 23:44:50|10459.31|10339.31|10461.6|10341.6|10461.76|10341.76|10459.31|10339.31|10
1652226300000|2022-05-10 23:45:00|10460.27|10340.27|10462.05|10342.05|10462.05|10342.05|10459.26|10339.26|10
1652226310000|2022-05-10 23:45:10|10462.04|10342.04|10459.14|10339.14|10462.49|10342.49|10458.89|10338.89|10
1652226320000|2022-05-10 23:45:20|10457.46|10337.46|10450.48|10330.48|10458.82|10338.82|10450.48|10330.48|10
1652226330000|2022-05-10 23:45:30|10450.91|10330.91|10444.6|10324.6|10450.91|10330.91|10443.92|10323.92|10
1652226340000|2022-05-10 23:45:40|10444.28|10324.28|10445.84|10325.84|10445.87|10325.87|10443.9|10323.9|10
1652226350000|2022-05-10 23:45:50|10446.34|10326.34|10450.93|10330.93|10450.93|10330.93|10446.34|10326.34|10
1652226360000|2022-05-10 23:46:00|10451.15|10331.15|10460.85|10340.85|10461.09|10341.09|10451.15|10331.15|10
1652226370000|2022-05-10 23:46:10|10463.02|10343.02|10470.44|10350.44|10470.44|10350.44|10463.02|10343.02|10
1652226380000|2022-05-10 23:46:20|10471.59|10351.59|10483.91|10363.91|10483.91|10363.91|10471.59|10351.59|10
1652226390000|2022-05-10 23:46:30|10484.11|10364.11|10481.42|10361.42|10484.58|10364.58|10481.42|10361.42|10
1652226400000|2022-05-10 23:46:40|10481.16|10361.16|10475.13|10355.13|10481.16|10361.16|10475.13|10355.13|10
1652226410000|2022-05-10 23:46:50|10473.74|10353.74|10469.79|10349.79|10473.74|10353.74|10469.72|10349.72|10
1652226420000|2022-05-10 23:47:00|10469.26|10349.26|10465.8|10345.8|10469.26|10349.26|10465.79|10345.79|10
1652226430000|2022-05-10 23:47:10|10465.61|10345.61|10469.34|10349.34|10469.34|10349.34|10465.18|10345.18|10
1652226440000|2022-05-10 23:47:20|10469.16|10349.16|10472|10352|10472|10352|10469.06|10349.06|10
1652226450000|2022-05-10 23:47:30|10472.82|10352.82|10480.64|10360.64|10480.64|10360.64|10472.82|10352.82|10
1652226460000|2022-05-10 23:47:40|10481.26|10361.26|10482.56|10362.56|10483.45|10363.45|10481.26|10361.26|10
1652226470000|2022-05-10 23:47:50|10483.29|10363.29|10482.89|10362.89|10483.82|10363.82|10482.32|10362.32|10
1652226480000|2022-05-10 23:48:00|10482.33|10362.33|10485.88|10365.88|10485.88|10365.88|10482.19|10362.19|10
1652226490000|2022-05-10 23:48:10|10486.25|10366.25|10487.72|10367.72|10488.27|10368.27|10486.03|10366.03|10
1652226500000|2022-05-10 23:48:20|10488.16|10368.16|10490.41|10370.41|10490.49|10370.49|10488.16|10368.16|10
1652226510000|2022-05-10 23:48:30|10490.18|10370.18|10491.05|10371.05|10491.48|10371.48|10490.18|10370.18|10
1652226520000|2022-05-10 23:48:40|10491.54|10371.54|10488.78|10368.78|10491.54|10371.54|10488.78|10368.78|10
1652226530000|2022-05-10 23:48:50|10489.36|10369.36|10488.75|10368.75|10490.18|10370.18|10488.59|10368.59|10
1652226540000|2022-05-10 23:49:00|10488.9|10368.9|10487.63|10367.63|10489.47|10369.47|10487.52|10367.52|10
1652226550000|2022-05-10 23:49:10|10487.53|10367.53|10481.69|10361.69|10487.53|10367.53|10481.69|10361.69|9
1652226560000|2022-05-10 23:49:20|10480.95|10360.95|10473.92|10353.92|10480.95|10360.95|10473.92|10353.92|10
1652226570000|2022-05-10 23:49:30|10471.79|10351.79|10466.52|10346.52|10471.79|10351.79|10466.52|10346.52|10
1652226580000|2022-05-10 23:49:40|10464.13|10344.13|10463.76|10343.76|10464.84|10344.84|10463.04|10343.04|10
1652226590000|2022-05-10 23:49:50|10463.77|10343.77|10459.76|10339.76|10463.77|10343.77|10459.76|10339.76|10
1652226600000|2022-05-10 23:50:00|10459.18|10339.18|10457.25|10337.25|10459.3|10339.3|10457.25|10337.25|10
1652226610000|2022-05-10 23:50:10|10457.85|10337.85|10460.37|10340.37|10460.37|10340.37|10457.36|10337.36|10
1652226620000|2022-05-10 23:50:20|10459.65|10339.65|10469.25|10349.25|10469.25|10349.25|10459.65|10339.65|10
1652226630000|2022-05-10 23:50:30|10469.73|10349.73|10476.58|10356.58|10476.84|10356.84|10469.73|10349.73|10
1652226640000|2022-05-10 23:50:40|10476.85|10356.85|10478.49|10358.49|10478.99|10358.99|10476.64|10356.64|10
1652226650000|2022-05-10 23:50:50|10477.64|10357.64|10478.02|10358.02|10478.13|10358.13|10477|10357|10
1652226660000|2022-05-10 23:51:00|10478.09|10358.09|10482.36|10362.36|10482.36|10362.36|10478.09|10358.09|10
1652226670000|2022-05-10 23:51:10|10482.22|10362.22|10481.99|10361.99|10482.42|10362.42|10481.8|10361.8|10
1652226680000|2022-05-10 23:51:20|10482.97|10362.97|10480.52|10360.52|10482.97|10362.97|10480.52|10360.52|10
1652226690000|2022-05-10 23:51:30|10478.9|10358.9|10477.1|10357.1|10478.9|10358.9|10476.76|10356.76|10
1652226700000|2022-05-10 23:51:40|10476.18|10356.18|10472.8|10352.8|10476.32|10356.32|10472.8|10352.8|10
1652226710000|2022-05-10 23:51:50|10472.68|10352.68|10469.63|10349.63|10472.69|10352.69|10469.63|10349.63|10
1652226720000|2022-05-10 23:52:00|10469.82|10349.82|10473.05|10353.05|10473.05|10353.05|10469.82|10349.82|10
1652226730000|2022-05-10 23:52:10|10473.21|10353.21|10473.66|10353.66|10474.08|10354.08|10472.56|10352.56|10
1652226740000|2022-05-10 23:52:20|10473.46|10353.46|10481.53|10361.53|10481.53|10361.53|10473.46|10353.46|10
1652226750000|2022-05-10 23:52:30|10481.8|10361.8|10484.31|10364.31|10485.04|10365.04|10481.58|10361.58|10
1652226760000|2022-05-10 23:52:40|10485.94|10365.94|10487.93|10367.93|10487.93|10367.93|10485.92|10365.92|10
1652226770000|2022-05-10 23:52:50|10488.22|10368.22|10487.48|10367.48|10488.22|10368.22|10487.33|10367.33|10
1652226780000|2022-05-10 23:53:00|10488.2|10368.2|10488.45|10368.45|10488.45|10368.45|10486.55|10366.55|10
1652226790000|2022-05-10 23:53:10|10488.7|10368.7|10491.51|10371.51|10491.51|10371.51|10488.7|10368.7|10
1652226800000|2022-05-10 23:53:20|10491.86|10371.86|10494.03|10374.03|10494.03|10374.03|10491.62|10371.62|10
1652226810000|2022-05-10 23:53:30|10494.59|10374.59|10497.64|10377.64|10497.64|10377.64|10494.59|10374.59|10
1652226820000|2022-05-10 23:53:40|10497.98|10377.98|10497.73|10377.73|10498.77|10378.77|10497.73|10377.73|10
1652226830000|2022-05-10 23:53:50|10498.84|10378.84|10500.7|10380.7|10500.94|10380.94|10498.84|10378.84|10
1652226840000|2022-05-10 23:54:00|10501.34|10381.34|10505.85|10385.85|10505.85|10385.85|10500.98|10380.98|10
1652226850000|2022-05-10 23:54:10|10505.61|10385.61|10512.96|10392.96|10512.96|10392.96|10505.61|10385.61|10
1652226860000|2022-05-10 23:54:20|10513.09|10393.09|10514.78|10394.78|10514.78|10394.78|10512.4|10392.4|10
1652226870000|2022-05-10 23:54:30|10514.88|10394.88|10514.71|10394.71|10515.88|10395.88|10514.71|10394.71|10
1652226880000|2022-05-10 23:54:40|10515.15|10395.15|10516.59|10396.59|10516.59|10396.59|10515.15|10395.15|9
1652226890000|2022-05-10 23:54:50|10517.12|10397.12|10517|10397|10517.31|10397.31|10516.58|10396.58|10
1652226900000|2022-05-10 23:55:00|10517.26|10397.26|10517.4|10397.4|10517.86|10397.86|10516.35|10396.35|10
1652226910000|2022-05-10 23:55:10|10517.51|10397.51|10516.91|10396.91|10518.75|10398.75|10516.91|10396.91|10
1652226920000|2022-05-10 23:55:20|10517.22|10397.22|10514.39|10394.39|10517.22|10397.22|10514.39|10394.39|10
1652226930000|2022-05-10 23:55:30|10513.84|10393.84|10512.67|10392.67|10513.84|10393.84|10512.67|10392.67|10
1652226940000|2022-05-10 23:55:40|10512.79|10392.79|10512.79|10392.79|10513.28|10393.28|10512.66|10392.66|10
1652226950000|2022-05-10 23:55:50|10513.4|10393.4|10510.83|10390.83|10513.4|10393.4|10510.83|10390.83|10
1652226960000|2022-05-10 23:56:00|10510.67|10390.67|10510.13|10390.13|10511.2|10391.2|10509.69|10389.69|10
1652226970000|2022-05-10 23:56:10|10510.24|10390.24|10513.02|10393.02|10513.02|10393.02|10510.24|10390.24|10
1652226980000|2022-05-10 23:56:20|10513.19|10393.19|10518.77|10398.77|10518.88|10398.88|10513.19|10393.19|10
1652226990000|2022-05-10 23:56:30|10518.36|10398.36|10519.22|10399.22|10519.22|10399.22|10518.04|10398.04|9
1652227000000|2022-05-10 23:56:40|10520.66|10400.66|10519.1|10399.1|10521.14|10401.14|10518.78|10398.78|10
1652227010000|2022-05-10 23:56:50|10518.21|10398.21|10513.35|10393.35|10518.21|10398.21|10513.35|10393.35|10
1652227020000|2022-05-10 23:57:00|10513.54|10393.54|10513.81|10393.81|10513.81|10393.81|10512.05|10392.05|9
1652227030000|2022-05-10 23:57:10|10514.08|10394.08|10515.58|10395.58|10516.87|10396.87|10514.08|10394.08|10
1652227040000|2022-05-10 23:57:20|10516.86|10396.86|10519.19|10399.19|10519.19|10399.19|10515.89|10395.89|10
1652227050000|2022-05-10 23:57:30|10520.58|10400.58|10523.81|10403.81|10523.81|10403.81|10520.58|10400.58|10
1652227060000|2022-05-10 23:57:40|10524.12|10404.12|10523.21|10403.21|10524.64|10404.64|10523.21|10403.21|10
1652227070000|2022-05-10 23:57:50|10523.28|10403.28|10523.23|10403.23|10524.57|10404.57|10523.23|10403.23|10
1652227080000|2022-05-10 23:58:00|10523.57|10403.57|10525.4|10405.4|10525.4|10405.4|10522.73|10402.73|10
1652227090000|2022-05-10 23:58:10|10525.47|10405.47|10525.62|10405.62|10526.47|10406.47|10525.33|10405.33|10
1652227100000|2022-05-10 23:58:20|10525.66|10405.66|10525.19|10405.19|10525.8|10405.8|10524.82|10404.82|10
1652227110000|2022-05-10 23:58:30|10525.13|10405.13|10522.6|10402.6|10525.49|10405.49|10522.6|10402.6|10
1652227120000|2022-05-10 23:58:40|10522.82|10402.82|10521.01|10401.01|10522.82|10402.82|10520.94|10400.94|10
1652227130000|2022-05-10 23:58:50|10521.34|10401.34|10522.11|10402.11|10522.2|10402.2|10521.03|10401.03|10
1652227140000|2022-05-10 23:59:00|10521.68|10401.68|10522.22|10402.22|10523.24|10403.24|10521.68|10401.68|9
1652227150000|2022-05-10 23:59:10|10521.53|10401.53|10519.05|10399.05|10521.53|10401.53|10519.05|10399.05|9
1652227160000|2022-05-10 23:59:20|10518.72|10398.72|10514.4|10394.4|10518.72|10398.72|10514.4|10394.4|10
1652227170000|2022-05-10 23:59:30|10514.13|10394.13|10512.47|10392.47|10514.13|10394.13|10511.97|10391.97|10
1652227180000|2022-05-10 23:59:40|10511.97|10391.97|10511.46|10391.46|10512.33|10392.33|10510.99|10390.99|10
1652227190000|2022-05-10 23:59:50|10510.97|10390.97|10511.43|10391.43|10513.08|10393.08|10510.97|10390.97|10
1652227200000|2022-05-11 00:00:00|10511.74|10391.74|10513.45|10393.45|10513.45|10393.45|10511.47|10391.47|10
1652227210000|2022-05-11 00:00:10|10513.5|10393.5|10508.4|10388.4|10513.61|10393.61|10508.4|10388.4|10
1652227220000|2022-05-11 00:00:20|10508.3|10388.3|10510.33|10390.33|10510.43|10390.43|10508.3|10388.3|10
1652227230000|2022-05-11 00:00:30|10510.24|10390.24|10506.51|10386.51|10510.24|10390.24|10506.51|10386.51|10
1652227240000|2022-05-11 00:00:40|10505.5|10385.5|10505.61|10385.61|10506.31|10386.31|10504.61|10384.61|10
1652227250000|2022-05-11 00:00:50|10505.77|10385.77|10502.76|10382.76|10506.15|10386.15|10502.76|10382.76|10
1652227260000|2022-05-11 00:01:00|10502.52|10382.52|10504.26|10384.26|10504.26|10384.26|10501.56|10381.56|10
1652227270000|2022-05-11 00:01:10|10504.6|10384.6|10511.44|10391.44|10511.59|10391.59|10504.6|10384.6|10
1652227280000|2022-05-11 00:01:20|10511.6|10391.6|10516.04|10396.04|10516.04|10396.04|10511.44|10391.44|10
1652227290000|2022-05-11 00:01:30|10516.6|10396.6|10520.49|10400.49|10520.49|10400.49|10516.6|10396.6|10
1652227300000|2022-05-11 00:01:40|10521.18|10401.18|10525.78|10405.78|10525.78|10405.78|10521.18|10401.18|10
1652227310000|2022-05-11 00:01:50|10526.1|10406.1|10536.76|10416.76|10539.83|10419.83|10526.1|10406.1|10
1652227320000|2022-05-11 00:02:00|10539.45|10419.45|10549.5|10429.5|10549.5|10429.5|10539.45|10419.45|10
1652227330000|2022-05-11 00:02:10|10549.6|10429.6|10550.63|10430.63|10551.67|10431.67|10549.6|10429.6|10
1652227340000|2022-05-11 00:02:20|10550.31|10430.31|10547.32|10427.32|10551.35|10431.35|10547.32|10427.32|10
1652227350000|2022-05-11 00:02:30|10547.37|10427.37|10541.69|10421.69|10547.37|10427.37|10541.69|10421.69|10
1652227360000|2022-05-11 00:02:40|10541.22|10421.22|10536.49|10416.49|10541.22|10421.22|10534.85|10414.85|10
1652227370000|2022-05-11 00:02:50|10534.25|10414.25|10528.77|10408.77|10534.25|10414.25|10528.77|10408.77|10
1652227380000|2022-05-11 00:03:00|10527.1|10407.1|10510.49|10390.49|10527.1|10407.1|10510.49|10390.49|10
1652227390000|2022-05-11 00:03:10|10510.19|10390.19|10506.5|10386.5|10510.49|10390.49|10506.5|10386.5|10
1652227400000|2022-05-11 00:03:20|10505.9|10385.9|10509.54|10389.54|10509.54|10389.54|10505.55|10385.55|10
1652227410000|2022-05-11 00:03:30|10509.34|10389.34|10508.33|10388.33|10510.25|10390.25|10508.33|10388.33|10
1652227420000|2022-05-11 00:03:40|10508.04|10388.04|10506.98|10386.98|10508.04|10388.04|10506.98|10386.98|10
1652227430000|2022-05-11 00:03:50|10507.04|10387.04|10508.89|10388.89|10508.89|10388.89|10506.91|10386.91|10
1652227440000|2022-05-11 00:04:00|10509.18|10389.18|10513.03|10393.03|10513.03|10393.03|10509.18|10389.18|10
1652227450000|2022-05-11 00:04:10|10513.07|10393.07|10517.08|10397.08|10517.1|10397.1|10513.07|10393.07|10
1652227460000|2022-05-11 00:04:20|10516.94|10396.94|10520.9|10400.9|10522|10402|10516|10396|10
1652227470000|2022-05-11 00:04:30|10522.46|10402.46|10533.29|10413.29|10533.9|10413.9|10522.46|10402.46|10
1652227480000|2022-05-11 00:04:40|10533.5|10413.5|10536.02|10416.02|10536.71|10416.71|10533.5|10413.5|10
1652227490000|2022-05-11 00:04:50|10536.14|10416.14|10530.28|10410.28|10536.17|10416.17|10530.28|10410.28|10
1652227500000|2022-05-11 00:05:00|10529.5|10409.5|10519.04|10399.04|10529.75|10409.75|10519.04|10399.04|10
1652227510000|2022-05-11 00:05:10|10517.61|10397.61|10515.1|10395.1|10517.97|10397.97|10515.1|10395.1|10
1652227520000|2022-05-11 00:05:20|10514.73|10394.73|10510.81|10390.81|10514.73|10394.73|10510.12|10390.12|10
1652227530000|2022-05-11 00:05:30|10510.6|10390.6|10513.85|10393.85|10513.85|10393.85|10510.6|10390.6|10
1652227540000|2022-05-11 00:05:40|10514.16|10394.16|10522.32|10402.32|10522.32|10402.32|10514.16|10394.16|10
1652227550000|2022-05-11 00:05:50|10520.63|10400.63|10529.7|10409.7|10529.7|10409.7|10520.63|10400.63|10
1652227560000|2022-05-11 00:06:00|10530.13|10410.13|10537.05|10417.05|10537.05|10417.05|10530.13|10410.13|9
1652227570000|2022-05-11 00:06:10|10537.62|10417.62|10543.64|10423.64|10543.64|10423.64|10537.62|10417.62|10
1652227580000|2022-05-11 00:06:20|10543.62|10423.62|10544.43|10424.43|10546.23|10426.23|10543.62|10423.62|10
1652227590000|2022-05-11 00:06:30|10544|10424|10536.01|10416.01|10544|10424|10536.01|10416.01|10
1652227600000|2022-05-11 00:06:40|10535.64|10415.64|10533.68|10413.68|10536.05|10416.05|10533.68|10413.68|10
1652227610000|2022-05-11 00:06:50|10532.9|10412.9|10527.41|10407.41|10532.9|10412.9|10527.41|10407.41|10
1652227620000|2022-05-11 00:07:00|10527.12|10407.12|10526.23|10406.23|10527.12|10407.12|10526.23|10406.23|10
1652227630000|2022-05-11 00:07:10|10526.65|10406.65|10525.09|10405.09|10526.65|10406.65|10525.09|10405.09|10
1652227640000|2022-05-11 00:07:20|10525.17|10405.17|10519.08|10399.08|10525.17|10405.17|10518.61|10398.61|10
1652227650000|2022-05-11 00:07:30|10517.95|10397.95|10516.86|10396.86|10518.77|10398.77|10516.86|10396.86|10
1652227660000|2022-05-11 00:07:40|10515.07|10395.07|10512.21|10392.21|10515.07|10395.07|10512.02|10392.02|10
1652227670000|2022-05-11 00:07:50|10512.3|10392.3|10516.22|10396.22|10516.22|10396.22|10512.3|10392.3|10
1652227680000|2022-05-11 00:08:00|10517.94|10397.94|10525.03|10405.03|10525.03|10405.03|10517.94|10397.94|10
1652227690000|2022-05-11 00:08:10|10525.05|10405.05|10530.53|10410.53|10530.53|10410.53|10524.7|10404.7|10
1652227700000|2022-05-11 00:08:20|10531.91|10411.91|10534.86|10414.86|10534.86|10414.86|10531.87|10411.87|10
1652227710000|2022-05-11 00:08:30|10535.57|10415.57|10537.77|10417.77|10539.57|10419.57|10535.5|10415.5|10
1652227720000|2022-05-11 00:08:40|10538.81|10418.81|10539.66|10419.66|10540.72|10420.72|10538.81|10418.81|10
1652227730000|2022-05-11 00:08:50|10540.08|10420.08|10536.25|10416.25|10540.2|10420.2|10536.25|10416.25|10
1652227740000|2022-05-11 00:09:00|10534.91|10414.91|10534.18|10414.18|10534.91|10414.91|10532.8|10412.8|10
1652227750000|2022-05-11 00:09:10|10534.88|10414.88|10534.43|10414.43|10535.3|10415.3|10534.29|10414.29|10
1652227760000|2022-05-11 00:09:20|10533.9|10413.9|10530.66|10410.66|10533.9|10413.9|10530.66|10410.66|10
1652227770000|2022-05-11 00:09:30|10530.56|10410.56|10520.95|10400.95|10530.56|10410.56|10520.95|10400.95|10
1652227780000|2022-05-11 00:09:40|10521.38|10401.38|10514.65|10394.65|10521.38|10401.38|10514.62|10394.62|10
1652227790000|2022-05-11 00:09:50|10515.4|10395.4|10516.95|10396.95|10517.52|10397.52|10515.31|10395.31|10
1652227800000|2022-05-11 00:10:00|10517.73|10397.73|10521.11|10401.11|10521.11|10401.11|10517.64|10397.64|10
1652227810000|2022-05-11 00:10:10|10521.16|10401.16|10518.96|10398.96|10521.16|10401.16|10518.55|10398.55|10
1652227820000|2022-05-11 00:10:20|10517.2|10397.2|10510.76|10390.76|10517.2|10397.2|10510.76|10390.76|10
1652227830000|2022-05-11 00:10:30|10512.15|10392.15|10498.65|10378.65|10512.15|10392.15|10498.65|10378.65|10
1652227840000|2022-05-11 00:10:40|10498.01|10378.01|10496.77|10376.77|10498.01|10378.01|10496.48|10376.48|10
1652227850000|2022-05-11 00:10:50|10496.65|10376.65|10495.41|10375.41|10496.77|10376.77|10495.41|10375.41|10
1652227860000|2022-05-11 00:11:00|10495.48|10375.48|10494.18|10374.18|10495.53|10375.53|10494.18|10374.18|10
1652227870000|2022-05-11 00:11:10|10494.19|10374.19|10489.64|10369.64|10494.19|10374.19|10489.64|10369.64|10
1652227880000|2022-05-11 00:11:20|10490.17|10370.17|10482.25|10362.25|10490.17|10370.17|10482.25|10362.25|10
1652227890000|2022-05-11 00:11:30|10483.86|10363.86|10476.66|10356.66|10484.24|10364.24|10476.66|10356.66|10
1652227900000|2022-05-11 00:11:40|10476.12|10356.12|10468.1|10348.1|10476.16|10356.16|10468.1|10348.1|10
1652227910000|2022-05-11 00:11:50|10465.91|10345.91|10456.29|10336.29|10465.91|10345.91|10456.29|10336.29|10
1652227920000|2022-05-11 00:12:00|10456.03|10336.03|10452.05|10332.05|10456.03|10336.03|10451.42|10331.42|10
1652227930000|2022-05-11 00:12:10|10452|10332|10451.33|10331.33|10452|10332|10450.35|10330.35|10
1652227940000|2022-05-11 00:12:20|10451|10331|10448.75|10328.75|10451.58|10331.58|10448.75|10328.75|10
1652227950000|2022-05-11 00:12:30|10449.03|10329.03|10447.97|10327.97|10450.12|10330.12|10447.97|10327.97|10
1652227960000|2022-05-11 00:12:40|10447.87|10327.87|10450.21|10330.21|10450.21|10330.21|10446.68|10326.68|10
1652227970000|2022-05-11 00:12:50|10449.48|10329.48|10448.8|10328.8|10450.32|10330.32|10448.57|10328.57|10
1652227980000|2022-05-11 00:13:00|10447.67|10327.67|10446.78|10326.78|10447.67|10327.67|10445.65|10325.65|10
1652227990000|2022-05-11 00:13:10|10448.22|10328.22|10453.12|10333.12|10453.12|10333.12|10448.22|10328.22|9
1652228000000|2022-05-11 00:13:20|10453.66|10333.66|10456.8|10336.8|10458.37|10338.37|10453.66|10333.66|10
1652228010000|2022-05-11 00:13:30|10458.34|10338.34|10456.74|10336.74|10458.56|10338.56|10456.74|10336.74|10
1652228020000|2022-05-11 00:13:40|10455.63|10335.63|10454.94|10334.94|10455.63|10335.63|10453.79|10333.79|10
1652228030000|2022-05-11 00:13:50|10455.15|10335.15|10461.93|10341.93|10461.93|10341.93|10455.15|10335.15|10
1652228040000|2022-05-11 00:14:00|10462.04|10342.04|10464.51|10344.51|10465.11|10345.11|10462.04|10342.04|10
1652228050000|2022-05-11 00:14:10|10464.4|10344.4|10468.42|10348.42|10468.42|10348.42|10464.23|10344.23|10
1652228060000|2022-05-11 00:14:20|10468.34|10348.34|10473.66|10353.66|10473.66|10353.66|10467.98|10347.98|10
1652228070000|2022-05-11 00:14:30|10473.15|10353.15|10485.16|10365.16|10485.16|10365.16|10473.15|10353.15|10
1652228080000|2022-05-11 00:14:40|10487.17|10367.17|10494.28|10374.28|10494.28|10374.28|10487.17|10367.17|10
1652228090000|2022-05-11 00:14:50|10497.07|10377.07|10501.66|10381.66|10501.66|10381.66|10497.07|10377.07|10
1652228100000|2022-05-11 00:15:00|10503.48|10383.48|10506.56|10386.56|10506.56|10386.56|10503.48|10383.48|10
1652228110000|2022-05-11 00:15:10|10506.67|10386.67|10511.62|10391.62|10512.15|10392.15|10506.67|10386.67|10
1652228120000|2022-05-11 00:15:20|10513.14|10393.14|10515.61|10395.61|10515.61|10395.61|10512.37|10392.37|9
1652228130000|2022-05-11 00:15:30|10515.9|10395.9|10526.29|10406.29|10526.29|10406.29|10515.9|10395.9|10
1652228140000|2022-05-11 00:15:40|10527.25|10407.25|10539.23|10419.23|10539.23|10419.23|10527.25|10407.25|10
1652228150000|2022-05-11 00:15:50|10541.38|10421.38|10549.03|10429.03|10549.03|10429.03|10541.38|10421.38|10
1652228160000|2022-05-11 00:16:00|10548.81|10428.81|10552.67|10432.67|10553.41|10433.41|10548.81|10428.81|10
1652228170000|2022-05-11 00:16:10|10555.08|10435.08|10555.73|10435.73|10557.36|10437.36|10555.08|10435.08|10
1652228180000|2022-05-11 00:16:20|10555.56|10435.56|10554.57|10434.57|10555.56|10435.56|10553.74|10433.74|10
1652228190000|2022-05-11 00:16:30|10553.95|10433.95|10555.57|10435.57|10555.73|10435.73|10553.95|10433.95|10
1652228200000|2022-05-11 00:16:40|10556.27|10436.27|10559.09|10439.09|10559.09|10439.09|10556.27|10436.27|10
1652228210000|2022-05-11 00:16:50|10559.3|10439.3|10563.49|10443.49|10563.49|10443.49|10559.16|10439.16|10
1652228220000|2022-05-11 00:17:00|10564.91|10444.91|10571.64|10451.64|10571.64|10451.64|10564.91|10444.91|10
1652228230000|2022-05-11 00:17:10|10572.12|10452.12|10576.62|10456.62|10576.62|10456.62|10572.12|10452.12|10
1652228240000|2022-05-11 00:17:20|10576.44|10456.44|10578.78|10458.78|10578.78|10458.78|10576.44|10456.44|10
1652228250000|2022-05-11 00:17:30|10579.55|10459.55|10578.58|10458.58|10580.68|10460.68|10578.58|10458.58|9
1652228260000|2022-05-11 00:17:40|10578.54|10458.54|10574.75|10454.75|10578.54|10458.54|10574.75|10454.75|10
1652228270000|2022-05-11 00:17:50|10574.7|10454.7|10577.86|10457.86|10577.86|10457.86|10574.7|10454.7|10
1652228280000|2022-05-11 00:18:00|10578.17|10458.17|10582.11|10462.11|10582.11|10462.11|10578.17|10458.17|10
1652228290000|2022-05-11 00:18:10|10580.72|10460.72|10585.29|10465.29|10585.29|10465.29|10580.22|10460.22|10
1652228300000|2022-05-11 00:18:20|10585.58|10465.58|10599.17|10479.17|10599.17|10479.17|10585.58|10465.58|10
1652228310000|2022-05-11 00:18:30|10599.35|10479.35|10598.56|10478.56|10599.35|10479.35|10598.27|10478.27|10
1652228320000|2022-05-11 00:18:40|10598.23|10478.23|10598.11|10478.11|10599.29|10479.29|10598.11|10478.11|10
1652228330000|2022-05-11 00:18:50|10597.65|10477.65|10596.2|10476.2|10598.28|10478.28|10596.2|10476.2|10
1652228340000|2022-05-11 00:19:00|10596.34|10476.34|10595.47|10475.47|10597.4|10477.4|10595.47|10475.47|10
1652228350000|2022-05-11 00:19:10|10595.66|10475.66|10594.33|10474.33|10595.91|10475.91|10594.33|10474.33|10
1652228360000|2022-05-11 00:19:20|10593.69|10473.69|10590.79|10470.79|10593.69|10473.69|10590.79|10470.79|10
1652228370000|2022-05-11 00:19:30|10591.24|10471.24|10592.05|10472.05|10592.52|10472.52|10590.84|10470.84|10
1652228380000|2022-05-11 00:19:40|10591.78|10471.78|10592.1|10472.1|10592.34|10472.34|10590.93|10470.93|10
1652228390000|2022-05-11 00:19:50|10592.16|10472.16|10592.44|10472.44|10593.73|10473.73|10591.59|10471.59|9
1652228400000|2022-05-11 00:20:00|10591.15|10471.15|10588.93|10468.93|10592.03|10472.03|10588.93|10468.93|10
1652228410000|2022-05-11 00:20:10|10588.55|10468.55|10585.65|10465.65|10588.55|10468.55|10585.65|10465.65|10
1652228420000|2022-05-11 00:20:20|10585.24|10465.24|10585.21|10465.21|10585.46|10465.46|10582.95|10462.95|10
1652228430000|2022-05-11 00:20:30|10586.45|10466.45|10594.05|10474.05|10594.05|10474.05|10586.45|10466.45|10
1652228440000|2022-05-11 00:20:40|10594.8|10474.8|10600.33|10480.33|10600.33|10480.33|10594.8|10474.8|9
1652228450000|2022-05-11 00:20:50|10601.05|10481.05|10603.86|10483.86|10604.12|10484.12|10601.05|10481.05|10
1652228460000|2022-05-11 00:21:00|10603.65|10483.65|10603.52|10483.52|10603.96|10483.96|10602.87|10482.87|9
1652228470000|2022-05-11 00:21:10|10603.09|10483.09|10615.58|10495.58|10615.58|10495.58|10602.99|10482.99|10
1652228480000|2022-05-11 00:21:20|10615.86|10495.86|10623.19|10503.19|10623.19|10503.19|10615.86|10495.86|10
1652228490000|2022-05-11 00:21:30|10625.17|10505.17|10626.88|10506.88|10626.88|10506.88|10624.49|10504.49|10
1652228500000|2022-05-11 00:21:40|10627.5|10507.5|10632.85|10512.85|10632.85|10512.85|10627.5|10507.5|10
1652228510000|2022-05-11 00:21:50|10633.18|10513.18|10632.09|10512.09|10634.29|10514.29|10631.95|10511.95|10
1652228520000|2022-05-11 00:22:00|10631.74|10511.74|10643.67|10523.67|10643.67|10523.67|10631.49|10511.49|10
1652228530000|2022-05-11 00:22:10|10644.21|10524.21|10643.85|10523.85|10645.88|10525.88|10643.2|10523.2|10
1652228540000|2022-05-11 00:22:20|10643.68|10523.68|10644.79|10524.79|10644.79|10524.79|10642.76|10522.76|10
1652228550000|2022-05-11 00:22:30|10645.37|10525.37|10647.88|10527.88|10648.26|10528.26|10645.33|10525.33|10
1652228560000|2022-05-11 00:22:40|10647.86|10527.86|10656.86|10536.86|10656.86|10536.86|10647.86|10527.86|10
1652228570000|2022-05-11 00:22:50|10658.41|10538.41|10664.21|10544.21|10664.21|10544.21|10657.86|10537.86|9
1652228580000|2022-05-11 00:23:00|10664.77|10544.77|10674.36|10554.36|10674.36|10554.36|10664.77|10544.77|10
1652228590000|2022-05-11 00:23:10|10675.23|10555.23|10678.54|10558.54|10678.54|10558.54|10674.29|10554.29|10
1652228600000|2022-05-11 00:23:20|10679.39|10559.39|10684.49|10564.49|10684.49|10564.49|10679.39|10559.39|10
1652228610000|2022-05-11 00:23:30|10684.71|10564.71|10685.88|10565.88|10685.88|10565.88|10684.4|10564.4|10
1652228620000|2022-05-11 00:23:40|10685.94|10565.94|10689.57|10569.57|10689.57|10569.57|10685.94|10565.94|10
1652228630000|2022-05-11 00:23:50|10689.31|10569.31|10688.69|10568.69|10689.54|10569.54|10688.26|10568.26|10
1652228640000|2022-05-11 00:24:00|10690.34|10570.34|10691.92|10571.92|10692.72|10572.72|10689.45|10569.45|10
1652228650000|2022-05-11 00:24:10|10690.84|10570.84|10691.38|10571.38|10692.17|10572.17|10690.84|10570.84|10
1652228660000|2022-05-11 00:24:20|10691.74|10571.74|10689.38|10569.38|10691.74|10571.74|10689.35|10569.35|10
1652228670000|2022-05-11 00:24:30|10688.21|10568.21|10685.15|10565.15|10688.21|10568.21|10685.15|10565.15|9
1652228680000|2022-05-11 00:24:40|10685.31|10565.31|10686.86|10566.86|10686.86|10566.86|10684.41|10564.41|10
1652228690000|2022-05-11 00:24:50|10686.15|10566.15|10684.39|10564.39|10686.7|10566.7|10684.39|10564.39|10
1652228700000|2022-05-11 00:25:00|10684.84|10564.84|10686.64|10566.64|10686.81|10566.81|10684.63|10564.63|10
1652228710000|2022-05-11 00:25:10|10688.08|10568.08|10692.22|10572.22|10692.69|10572.69|10688.06|10568.06|10
1652228720000|2022-05-11 00:25:20|10692.65|10572.65|10695.48|10575.48|10695.48|10575.48|10692.39|10572.39|10
1652228730000|2022-05-11 00:25:30|10696.35|10576.35|10697.23|10577.23|10698.57|10578.57|10696.35|10576.35|10
1652228740000|2022-05-11 00:25:40|10696.31|10576.31|10697.12|10577.12|10697.21|10577.21|10696.05|10576.05|10
1652228750000|2022-05-11 00:25:50|10696.86|10576.86|10696.59|10576.59|10696.86|10576.86|10695.94|10575.94|10
1652228760000|2022-05-11 00:26:00|10696.64|10576.64|10692.46|10572.46|10696.64|10576.64|10692.46|10572.46|10
1652228770000|2022-05-11 00:26:10|10692.41|10572.41|10689.24|10569.24|10692.41|10572.41|10689.24|10569.24|10
1652228780000|2022-05-11 00:26:20|10689.73|10569.73|10684.8|10564.8|10689.73|10569.73|10684.8|10564.8|10
1652228790000|2022-05-11 00:26:30|10684.63|10564.63|10680.01|10560.01|10684.63|10564.63|10679.48|10559.48|10
1652228800000|2022-05-11 00:26:40|10679.1|10559.1|10678.66|10558.66|10679.21|10559.21|10677.86|10557.86|10
1652228810000|2022-05-11 00:26:50|10679.17|10559.17|10681.34|10561.34|10681.34|10561.34|10679.17|10559.17|10
1652228820000|2022-05-11 00:27:00|10681.11|10561.11|10679.86|10559.86|10681.11|10561.11|10679.3|10559.3|10
1652228830000|2022-05-11 00:27:10|10680.27|10560.27|10685.17|10565.17|10685.17|10565.17|10680.14|10560.14|10
1652228840000|2022-05-11 00:27:20|10686.95|10566.95|10692.16|10572.16|10692.16|10572.16|10686.95|10566.95|10
1652228850000|2022-05-11 00:27:30|10692.4|10572.4|10696.63|10576.63|10696.63|10576.63|10692.4|10572.4|10
1652228860000|2022-05-11 00:27:40|10697.54|10577.54|10698.12|10578.12|10699.33|10579.33|10697.54|10577.54|10
1652228870000|2022-05-11 00:27:50|10697.62|10577.62|10699.87|10579.87|10699.89|10579.89|10697.62|10577.62|10
1652228880000|2022-05-11 00:28:00|10699.08|10579.08|10699.09|10579.09|10700.27|10580.27|10699.08|10579.08|10
1652228890000|2022-05-11 00:28:10|10697.95|10577.95|10691.53|10571.53|10697.95|10577.95|10691.53|10571.53|10
1652228900000|2022-05-11 00:28:20|10689.07|10569.07|10681.6|10561.6|10689.84|10569.84|10681.6|10561.6|10
1652228910000|2022-05-11 00:28:30|10681.01|10561.01|10679.51|10559.51|10681.01|10561.01|10679.27|10559.27|10
1652228920000|2022-05-11 00:28:40|10679.47|10559.47|10680.03|10560.03|10680.61|10560.61|10679.46|10559.46|9
1652228930000|2022-05-11 00:28:50|10679.66|10559.66|10676.44|10556.44|10679.66|10559.66|10676.44|10556.44|10
1652228940000|2022-05-11 00:29:00|10676.34|10556.34|10675.98|10555.98|10677.42|10557.42|10675.98|10555.98|10
1652228950000|2022-05-11 00:29:10|10675.32|10555.32|10679.51|10559.51|10679.51|10559.51|10675.32|10555.32|10
1652228960000|2022-05-11 00:29:20|10680.71|10560.71|10682.82|10562.82|10682.82|10562.82|10680.71|10560.71|10
1652228970000|2022-05-11 00:29:30|10682.67|10562.67|10681.82|10561.82|10683.6|10563.6|10681.28|10561.28|10
1652228980000|2022-05-11 00:29:40|10680.88|10560.88|10679.62|10559.62|10681.01|10561.01|10679.62|10559.62|10
1652228990000|2022-05-11 00:29:50|10679.64|10559.64|10682.89|10562.89|10682.89|10562.89|10679.64|10559.64|10
1652229000000|2022-05-11 00:30:00|10683.08|10563.08|10684.31|10564.31|10684.64|10564.64|10683.08|10563.08|10
1652229010000|2022-05-11 00:30:10|10684.55|10564.55|10680.87|10560.87|10684.78|10564.78|10680.87|10560.87|9
1652229020000|2022-05-11 00:30:20|10679.27|10559.27|10674.95|10554.95|10679.27|10559.27|10674.34|10554.34|10
1652229030000|2022-05-11 00:30:30|10674.67|10554.67|10672.33|10552.33|10675.25|10555.25|10672.29|10552.29|10
1652229040000|2022-05-11 00:30:40|10672.42|10552.42|10670.99|10550.99|10672.42|10552.42|10670.99|10550.99|10
1652229050000|2022-05-11 00:30:50|10670.44|10550.44|10667.55|10547.55|10670.44|10550.44|10667.55|10547.55|9
1652229060000|2022-05-11 00:31:00|10667.51|10547.51|10662.28|10542.28|10667.51|10547.51|10662.28|10542.28|10
1652229070000|2022-05-11 00:31:10|10661.26|10541.26|10657.86|10537.86|10661.26|10541.26|10657.67|10537.67|10
1652229080000|2022-05-11 00:31:20|10657.68|10537.68|10654.73|10534.73|10657.68|10537.68|10654.65|10534.65|10
1652229090000|2022-05-11 00:31:30|10654.15|10534.15|10651.5|10531.5|10654.15|10534.15|10651.5|10531.5|10
1652229100000|2022-05-11 00:31:40|10650.33|10530.33|10650.27|10530.27|10650.33|10530.33|10649.75|10529.75|10
1652229110000|2022-05-11 00:31:50|10650.67|10530.67|10654.22|10534.22|10654.63|10534.63|10650.67|10530.67|10
1652229120000|2022-05-11 00:32:00|10654.54|10534.54|10662.54|10542.54|10662.54|10542.54|10654.54|10534.54|10
1652229130000|2022-05-11 00:32:10|10664.39|10544.39|10667.49|10547.49|10667.65|10547.65|10664.39|10544.39|9
1652229140000|2022-05-11 00:32:20|10667|10547|10666.36|10546.36|10667|10547|10665.13|10545.13|10
1652229150000|2022-05-11 00:32:30|10666.32|10546.32|10665.01|10545.01|10667.04|10547.04|10665.01|10545.01|10
1652229160000|2022-05-11 00:32:40|10664.26|10544.26|10658.6|10538.6|10664.26|10544.26|10658.6|10538.6|10
1652229170000|2022-05-11 00:32:50|10657.67|10537.67|10657.29|10537.29|10657.88|10537.88|10656.78|10536.78|10
1652229180000|2022-05-11 00:33:00|10657.68|10537.68|10654.02|10534.02|10657.68|10537.68|10654.02|10534.02|10
1652229190000|2022-05-11 00:33:10|10653.42|10533.42|10648.26|10528.26|10653.42|10533.42|10648.26|10528.26|10
1652229200000|2022-05-11 00:33:20|10646.97|10526.97|10642.95|10522.95|10647|10527|10642.95|10522.95|10
1652229210000|2022-05-11 00:33:30|10642.68|10522.68|10641.19|10521.19|10642.68|10522.68|10641.09|10521.09|10
1652229220000|2022-05-11 00:33:40|10641.08|10521.08|10640.41|10520.41|10641.36|10521.36|10639.11|10519.11|10
1652229230000|2022-05-11 00:33:50|10641.96|10521.96|10643.82|10523.82|10644.31|10524.31|10641.96|10521.96|10
1652229240000|2022-05-11 00:34:00|10644.29|10524.29|10644.44|10524.44|10646.9|10526.9|10644.19|10524.19|10
1652229250000|2022-05-11 00:34:10|10643.53|10523.53|10643.28|10523.28|10643.53|10523.53|10642.64|10522.64|10
1652229260000|2022-05-11 00:34:20|10643.26|10523.26|10646.36|10526.36|10646.36|10526.36|10643.26|10523.26|10
1652229270000|2022-05-11 00:34:30|10645.77|10525.77|10644.45|10524.45|10645.77|10525.77|10643.77|10523.77|10
1652229280000|2022-05-11 00:34:40|10645.16|10525.16|10649.7|10529.7|10649.7|10529.7|10645.16|10525.16|10
1652229290000|2022-05-11 00:34:50|10649.94|10529.94|10652.4|10532.4|10652.98|10532.98|10649.94|10529.94|10
1652229300000|2022-05-11 00:35:00|10652.23|10532.23|10650.99|10530.99|10652.37|10532.37|10650.3|10530.3|10
1652229310000|2022-05-11 00:35:10|10650.87|10530.87|10650.39|10530.39|10652.51|10532.51|10650.17|10530.17|10
1652229320000|2022-05-11 00:35:20|10650.42|10530.42|10651.34|10531.34|10651.34|10531.34|10649.47|10529.47|10
1652229330000|2022-05-11 00:35:30|10650.82|10530.82|10646.26|10526.26|10650.82|10530.82|10646.26|10526.26|10
1652229340000|2022-05-11 00:35:40|10646.23|10526.23|10647.49|10527.49|10647.5|10527.5|10646.06|10526.06|10
1652229350000|2022-05-11 00:35:50|10647.74|10527.74|10650.23|10530.23|10650.23|10530.23|10646.95|10526.95|10
1652229360000|2022-05-11 00:36:00|10651.34|10531.34|10655.81|10535.81|10655.81|10535.81|10650.68|10530.68|10
1652229370000|2022-05-11 00:36:10|10657.38|10537.38|10662.18|10542.18|10662.32|10542.32|10657.38|10537.38|10
1652229380000|2022-05-11 00:36:20|10662.63|10542.63|10667.7|10547.7|10667.87|10547.87|10662.63|10542.63|10
1652229390000|2022-05-11 00:36:30|10667.47|10547.47|10666.97|10546.97|10669.17|10549.17|10666.97|10546.97|10
1652229400000|2022-05-11 00:36:40|10667.11|10547.11|10666.07|10546.07|10667.11|10547.11|10665.1|10545.1|10
1652229410000|2022-05-11 00:36:50|10666.23|10546.23|10666.01|10546.01|10666.31|10546.31|10665.62|10545.62|10
1652229420000|2022-05-11 00:37:00|10666.12|10546.12|10665.74|10545.74|10666.57|10546.57|10665.74|10545.74|10
1652229430000|2022-05-11 00:37:10|10666|10546|10665.9|10545.9|10666.18|10546.18|10665.86|10545.86|10
1652229440000|2022-05-11 00:37:20|10665.64|10545.64|10663.66|10543.66|10665.94|10545.94|10663.64|10543.64|10
1652229450000|2022-05-11 00:37:30|10663.5|10543.5|10660.01|10540.01|10663.71|10543.71|10659.04|10539.04|10
1652229460000|2022-05-11 00:37:40|10660.65|10540.65|10649.83|10529.83|10660.65|10540.65|10649.81|10529.81|10
1652229470000|2022-05-11 00:37:50|10648.96|10528.96|10648.49|10528.49|10648.96|10528.96|10647.83|10527.83|9
1652229480000|2022-05-11 00:38:00|10648.2|10528.2|10647.31|10527.31|10648.2|10528.2|10647.27|10527.27|10
1652229490000|2022-05-11 00:38:10|10646.87|10526.87|10647.98|10527.98|10648.12|10528.12|10646.34|10526.34|9
1652229500000|2022-05-11 00:38:20|10647.75|10527.75|10650.95|10530.95|10651.19|10531.19|10647.75|10527.75|10
1652229510000|2022-05-11 00:38:30|10651.34|10531.34|10654.36|10534.36|10654.36|10534.36|10651.34|10531.34|10
1652229520000|2022-05-11 00:38:40|10654.37|10534.37|10654.94|10534.94|10655.13|10535.13|10654.3|10534.3|10
1652229530000|2022-05-11 00:38:50|10654.7|10534.7|10654.01|10534.01|10655.21|10535.21|10653.24|10533.24|10
1652229540000|2022-05-11 00:39:00|10652.97|10532.97|10647.25|10527.25|10653.94|10533.94|10647.25|10527.25|10
1652229550000|2022-05-11 00:39:10|10646.87|10526.87|10646.15|10526.15|10646.87|10526.87|10645.15|10525.15|10
1652229560000|2022-05-11 00:39:20|10646.47|10526.47|10645.2|10525.2|10647.1|10527.1|10645.2|10525.2|10
1652229570000|2022-05-11 00:39:30|10644.69|10524.69|10641.54|10521.54|10644.97|10524.97|10641.54|10521.54|10
1652229580000|2022-05-11 00:39:40|10640.63|10520.63|10638.05|10518.05|10640.63|10520.63|10637.99|10517.99|10
1652229590000|2022-05-11 00:39:50|10637.89|10517.89|10637.64|10517.64|10638.43|10518.43|10637.26|10517.26|10
1652229600000|2022-05-11 00:40:00|10636.96|10516.96|10635.28|10515.28|10637.63|10517.63|10635.28|10515.28|10
1652229610000|2022-05-11 00:40:10|10634.76|10514.76|10629.46|10509.46|10634.76|10514.76|10629.46|10509.46|10
1652229620000|2022-05-11 00:40:20|10627.14|10507.14|10623.98|10503.98|10627.14|10507.14|10623.98|10503.98|10
1652229630000|2022-05-11 00:40:30|10623.47|10503.47|10617.61|10497.61|10623.47|10503.47|10617.61|10497.61|9
1652229640000|2022-05-11 00:40:40|10614.93|10494.93|10609.55|10489.55|10614.93|10494.93|10609.33|10489.33|10
1652229650000|2022-05-11 00:40:50|10609.54|10489.54|10612.29|10492.29|10612.29|10492.29|10609.54|10489.54|10
1652229660000|2022-05-11 00:41:00|10612.55|10492.55|10613.94|10493.94|10613.94|10493.94|10612.55|10492.55|10
1652229670000|2022-05-11 00:41:10|10614.58|10494.58|10618.19|10498.19|10618.19|10498.19|10614.58|10494.58|10
1652229680000|2022-05-11 00:41:20|10618.28|10498.28|10616.53|10496.53|10618.28|10498.28|10616.44|10496.44|10
1652229690000|2022-05-11 00:41:30|10617.38|10497.38|10621.53|10501.53|10621.69|10501.69|10617.2|10497.2|10
1652229700000|2022-05-11 00:41:40|10622.1|10502.1|10627.41|10507.41|10627.62|10507.62|10622.1|10502.1|10
1652229710000|2022-05-11 00:41:50|10628.71|10508.71|10631.73|10511.73|10631.73|10511.73|10628.71|10508.71|10
1652229720000|2022-05-11 00:42:00|10632.09|10512.09|10630.72|10510.72|10632.44|10512.44|10630.72|10510.72|10
1652229730000|2022-05-11 00:42:10|10630.26|10510.26|10632.19|10512.19|10632.19|10512.19|10630.17|10510.17|10
1652229740000|2022-05-11 00:42:20|10632.51|10512.51|10632.73|10512.73|10632.73|10512.73|10631.5|10511.5|10
1652229750000|2022-05-11 00:42:30|10632.93|10512.93|10636.46|10516.46|10636.64|10516.64|10632.92|10512.92|10
1652229760000|2022-05-11 00:42:40|10635.95|10515.95|10635.57|10515.57|10635.95|10515.95|10635.14|10515.14|10
1652229770000|2022-05-11 00:42:50|10635.85|10515.85|10635.54|10515.54|10636.2|10516.2|10635.44|10515.44|10
1652229780000|2022-05-11 00:43:00|10635.22|10515.22|10633.76|10513.76|10635.5|10515.5|10633.76|10513.76|9
1652229790000|2022-05-11 00:43:10|10634.17|10514.17|10634.04|10514.04|10634.49|10514.49|10634.04|10514.04|10
1652229800000|2022-05-11 00:43:20|10633.96|10513.96|10633.54|10513.54|10633.96|10513.96|10632.55|10512.55|9
1652229810000|2022-05-11 00:43:30|10633.47|10513.47|10634.35|10514.35|10634.35|10514.35|10633.29|10513.29|10
1652229820000|2022-05-11 00:43:40|10635.35|10515.35|10640.21|10520.21|10640.84|10520.84|10635.35|10515.35|10
1652229830000|2022-05-11 00:43:50|10640.83|10520.83|10646.25|10526.25|10646.25|10526.25|10640.83|10520.83|10
1652229840000|2022-05-11 00:44:00|10646.72|10526.72|10652.58|10532.58|10652.58|10532.58|10646.72|10526.72|10
1652229850000|2022-05-11 00:44:10|10652.83|10532.83|10655.44|10535.44|10655.72|10535.72|10652.82|10532.82|10
1652229860000|2022-05-11 00:44:20|10659.18|10539.18|10662.78|10542.78|10662.95|10542.95|10658.46|10538.46|10
1652229870000|2022-05-11 00:44:30|10662.81|10542.81|10661.36|10541.36|10662.95|10542.95|10661.36|10541.36|9
1652229880000|2022-05-11 00:44:40|10661.15|10541.15|10661.53|10541.53|10663.07|10543.07|10661.15|10541.15|10
1652229890000|2022-05-11 00:44:50|10661.14|10541.14|10658.62|10538.62|10661.14|10541.14|10658.21|10538.21|10
1652229900000|2022-05-11 00:45:00|10657.82|10537.82|10657.92|10537.92|10659.61|10539.61|10656.94|10536.94|10
1652229910000|2022-05-11 00:45:10|10658.02|10538.02|10655.25|10535.25|10658.02|10538.02|10655.25|10535.25|10
1652229920000|2022-05-11 00:45:20|10652.97|10532.97|10650.19|10530.19|10653.01|10533.01|10650.19|10530.19|10
1652229930000|2022-05-11 00:45:30|10649.73|10529.73|10645.73|10525.73|10649.74|10529.74|10645.73|10525.73|10
1652229940000|2022-05-11 00:45:40|10645.05|10525.05|10644.7|10524.7|10646.99|10526.99|10644.7|10524.7|10
1652229950000|2022-05-11 00:45:50|10643.81|10523.81|10639.03|10519.03|10643.81|10523.81|10639.03|10519.03|10
1652229960000|2022-05-11 00:46:00|10638.65|10518.65|10636.17|10516.17|10638.65|10518.65|10635.78|10515.78|10
1652229970000|2022-05-11 00:46:10|10636.24|10516.24|10634.07|10514.07|10636.24|10516.24|10634.07|10514.07|10
1652229980000|2022-05-11 00:46:20|10633.7|10513.7|10631.65|10511.65|10633.7|10513.7|10631.46|10511.46|10
1652229990000|2022-05-11 00:46:30|10631.73|10511.73|10631.73|10511.73|10631.76|10511.76|10630.66|10510.66|10
1652230000000|2022-05-11 00:46:40|10631.67|10511.67|10629.39|10509.39|10631.88|10511.88|10629.36|10509.36|10
1652230010000|2022-05-11 00:46:50|10629.49|10509.49|10626.31|10506.31|10629.49|10509.49|10626.31|10506.31|10
1652230020000|2022-05-11 00:47:00|10624.63|10504.63|10613.71|10493.71|10624.63|10504.63|10613.71|10493.71|10
1652230030000|2022-05-11 00:47:10|10611.64|10491.64|10601.96|10481.96|10611.64|10491.64|10601.96|10481.96|10
1652230040000|2022-05-11 00:47:20|10602.2|10482.2|10599.17|10479.17|10602.2|10482.2|10599.17|10479.17|10
1652230050000|2022-05-11 00:47:30|10598.84|10478.84|10598.59|10478.59|10599.41|10479.41|10598.56|10478.56|10
1652230060000|2022-05-11 00:47:40|10598.2|10478.2|10596.61|10476.61|10598.32|10478.32|10595.98|10475.98|10
1652230070000|2022-05-11 00:47:50|10596.32|10476.32|10596.06|10476.06|10596.44|10476.44|10596.02|10476.02|10
1652230080000|2022-05-11 00:48:00|10595.96|10475.96|10593.37|10473.37|10595.96|10475.96|10593.18|10473.18|10
1652230090000|2022-05-11 00:48:10|10594.24|10474.24|10593.85|10473.85|10594.62|10474.62|10593.85|10473.85|10
1652230100000|2022-05-11 00:48:20|10593.65|10473.65|10597.28|10477.28|10597.28|10477.28|10593.65|10473.65|9
1652230110000|2022-05-11 00:48:30|10597.45|10477.45|10598.63|10478.63|10598.72|10478.72|10597.45|10477.45|10
1652230120000|2022-05-11 00:48:40|10598.49|10478.49|10598.59|10478.59|10599.78|10479.78|10598.16|10478.16|10
1652230130000|2022-05-11 00:48:50|10598.37|10478.37|10594.85|10474.85|10598.59|10478.59|10594.85|10474.85|10
1652230140000|2022-05-11 00:49:00|10593.7|10473.7|10591.61|10471.61|10593.7|10473.7|10591.61|10471.61|9
1652230150000|2022-05-11 00:49:10|10592.04|10472.04|10589.86|10469.86|10592.15|10472.15|10589.83|10469.83|10
1652230160000|2022-05-11 00:49:20|10589.45|10469.45|10587.61|10467.61|10589.45|10469.45|10586.87|10466.87|10
1652230170000|2022-05-11 00:49:30|10587.6|10467.6|10588.51|10468.51|10589.15|10469.15|10587.6|10467.6|10
1652230180000|2022-05-11 00:49:40|10588.02|10468.02|10589.31|10469.31|10589.31|10469.31|10587.76|10467.76|10
1652230190000|2022-05-11 00:49:50|10589.52|10469.52|10593.13|10473.13|10593.13|10473.13|10589.52|10469.52|10
1652230200000|2022-05-11 00:50:00|10593.61|10473.61|10593.43|10473.43|10594.02|10474.02|10593.43|10473.43|10
1652230210000|2022-05-11 00:50:10|10593.27|10473.27|10589.66|10469.66|10593.27|10473.27|10589.66|10469.66|10
1652230220000|2022-05-11 00:50:20|10588.55|10468.55|10586.41|10466.41|10588.62|10468.62|10586.03|10466.03|10
1652230230000|2022-05-11 00:50:30|10587.64|10467.64|10583.08|10463.08|10587.64|10467.64|10583.08|10463.08|9
1652230240000|2022-05-11 00:50:40|10582.82|10462.82|10581.87|10461.87|10582.82|10462.82|10581.36|10461.36|10
1652230250000|2022-05-11 00:50:50|10581.84|10461.84|10580.91|10460.91|10581.84|10461.84|10579.85|10459.85|10
1652230260000|2022-05-11 00:51:00|10579.86|10459.86|10575.88|10455.88|10580.6|10460.6|10575.88|10455.88|10
1652230270000|2022-05-11 00:51:10|10575.76|10455.76|10575.23|10455.23|10575.8|10455.8|10574.77|10454.77|10
1652230280000|2022-05-11 00:51:20|10575.41|10455.41|10574.56|10454.56|10575.41|10455.41|10574.32|10454.32|10
1652230290000|2022-05-11 00:51:30|10574.47|10454.47|10574.76|10454.76|10574.87|10454.87|10574.12|10454.12|10
1652230300000|2022-05-11 00:51:40|10575.24|10455.24|10578.11|10458.11|10578.11|10458.11|10575.24|10455.24|10
1652230310000|2022-05-11 00:51:50|10578.32|10458.32|10579.28|10459.28|10579.28|10459.28|10577.03|10457.03|10
1652230320000|2022-05-11 00:52:00|10579.32|10459.32|10576.89|10456.89|10579.32|10459.32|10576.89|10456.89|9
1652230330000|2022-05-11 00:52:10|10576.74|10456.74|10578.48|10458.48|10578.48|10458.48|10576.74|10456.74|10
1652230340000|2022-05-11 00:52:20|10579.43|10459.43|10581.8|10461.8|10582.01|10462.01|10579.43|10459.43|10
1652230350000|2022-05-11 00:52:30|10581.82|10461.82|10582.36|10462.36|10582.36|10462.36|10581.71|10461.71|10
1652230360000|2022-05-11 00:52:40|10582.48|10462.48|10584.22|10464.22|10584.22|10464.22|10582.48|10462.48|10
1652230370000|2022-05-11 00:52:50|10584.11|10464.11|10586.29|10466.29|10586.29|10466.29|10584|10464|10
1652230380000|2022-05-11 00:53:00|10586.68|10466.68|10588.31|10468.31|10588.76|10468.76|10586.68|10466.68|10
1652230390000|2022-05-11 00:53:10|10588.26|10468.26|10590.71|10470.71|10591.9|10471.9|10587.84|10467.84|10
1652230400000|2022-05-11 00:53:20|10590.93|10470.93|10588.47|10468.47|10592.27|10472.27|10588.47|10468.47|10
1652230410000|2022-05-11 00:53:30|10588.32|10468.32|10592.49|10472.49|10592.49|10472.49|10588.32|10468.32|10
1652230420000|2022-05-11 00:53:40|10593.08|10473.08|10598.05|10478.05|10598.05|10478.05|10593.08|10473.08|10
1652230430000|2022-05-11 00:53:50|10600.39|10480.39|10606.03|10486.03|10606.03|10486.03|10599.95|10479.95|10
1652230440000|2022-05-11 00:54:00|10607.78|10487.78|10608.24|10488.24|10608.24|10488.24|10607.63|10487.63|10
1652230450000|2022-05-11 00:54:10|10607.93|10487.93|10609.66|10489.66|10609.66|10489.66|10607.93|10487.93|10
1652230460000|2022-05-11 00:54:20|10609.24|10489.24|10606.81|10486.81|10609.24|10489.24|10606.78|10486.78|10
1652230470000|2022-05-11 00:54:30|10606.79|10486.79|10602.87|10482.87|10606.79|10486.79|10602.87|10482.87|10
1652230480000|2022-05-11 00:54:40|10602.69|10482.69|10602.35|10482.35|10603.32|10483.32|10602.31|10482.31|10
1652230490000|2022-05-11 00:54:50|10602.31|10482.31|10601.77|10481.77|10602.31|10482.31|10601.71|10481.71|10
1652230500000|2022-05-11 00:55:00|10602.15|10482.15|10600.95|10480.95|10602.8|10482.8|10600.95|10480.95|10
1652230510000|2022-05-11 00:55:10|10600.19|10480.19|10599.13|10479.13|10601.21|10481.21|10599.13|10479.13|10
1652230520000|2022-05-11 00:55:20|10599.01|10479.01|10599.68|10479.68|10601.53|10481.53|10599.01|10479.01|10
1652230530000|2022-05-11 00:55:30|10599.83|10479.83|10601.37|10481.37|10601.66|10481.66|10599.83|10479.83|10
1652230540000|2022-05-11 00:55:40|10601.3|10481.3|10603.2|10483.2|10603.36|10483.36|10601.3|10481.3|10
1652230550000|2022-05-11 00:55:50|10603.18|10483.18|10604.27|10484.27|10604.27|10484.27|10603.15|10483.15|10
1652230560000|2022-05-11 00:56:00|10604.39|10484.39|10607.59|10487.59|10607.59|10487.59|10604.39|10484.39|10
1652230570000|2022-05-11 00:56:10|10607.68|10487.68|10612.66|10492.66|10612.66|10492.66|10607.68|10487.68|9
1652230580000|2022-05-11 00:56:20|10613.38|10493.38|10617.79|10497.79|10617.79|10497.79|10613.38|10493.38|10
1652230590000|2022-05-11 00:56:30|10617.88|10497.88|10619.14|10499.14|10619.71|10499.71|10617.88|10497.88|10
1652230600000|2022-05-11 00:56:40|10619.07|10499.07|10615.92|10495.92|10619.07|10499.07|10615.92|10495.92|10
1652230610000|2022-05-11 00:56:50|10615.87|10495.87|10614.25|10494.25|10615.87|10495.87|10614.25|10494.25|9
1652230620000|2022-05-11 00:57:00|10614.6|10494.6|10608.05|10488.05|10614.6|10494.6|10608.05|10488.05|10
1652230630000|2022-05-11 00:57:10|10607.93|10487.93|10601.84|10481.84|10607.93|10487.93|10601.84|10481.84|10
1652230640000|2022-05-11 00:57:20|10601.52|10481.52|10595.57|10475.57|10601.52|10481.52|10595.54|10475.54|10
1652230650000|2022-05-11 00:57:30|10595.36|10475.36|10592.56|10472.56|10595.43|10475.43|10592.56|10472.56|10
1652230660000|2022-05-11 00:57:40|10591.85|10471.85|10585.81|10465.81|10591.85|10471.85|10585.81|10465.81|10
1652230670000|2022-05-11 00:57:50|10586.36|10466.36|10581.14|10461.14|10586.36|10466.36|10581.14|10461.14|10
1652230680000|2022-05-11 00:58:00|10581.48|10461.48|10575.79|10455.79|10581.48|10461.48|10575.45|10455.45|10
1652230690000|2022-05-11 00:58:10|10573.78|10453.78|10564.91|10444.91|10573.78|10453.78|10564.74|10444.74|10
1652230700000|2022-05-11 00:58:20|10564.62|10444.62|10553.73|10433.73|10564.62|10444.62|10553.73|10433.73|10
1652230710000|2022-05-11 00:58:30|10552.49|10432.49|10542.84|10422.84|10552.49|10432.49|10542.84|10422.84|10
1652230720000|2022-05-11 00:58:40|10543.17|10423.17|10538.7|10418.7|10543.17|10423.17|10538.32|10418.32|10
1652230730000|2022-05-11 00:58:50|10538.81|10418.81|10538.48|10418.48|10539.12|10419.12|10537.79|10417.79|10
1652230740000|2022-05-11 00:59:00|10538.84|10418.84|10538.32|10418.32|10538.84|10418.84|10537.08|10417.08|10
1652230750000|2022-05-11 00:59:10|10538.14|10418.14|10542.62|10422.62|10542.62|10422.62|10538.14|10418.14|10
1652230760000|2022-05-11 00:59:20|10543.31|10423.31|10551.44|10431.44|10551.44|10431.44|10543.31|10423.31|10
1652230770000|2022-05-11 00:59:30|10553.28|10433.28|10552.78|10432.78|10553.47|10433.47|10551.89|10431.89|10
1652230780000|2022-05-11 00:59:40|10553.72|10433.72|10552.77|10432.77|10554.32|10434.32|10552.77|10432.77|10
1652230790000|2022-05-11 00:59:50|10553.14|10433.14|10552.62|10432.62|10553.96|10433.96|10552.57|10432.57|10
1652230800000|2022-05-11 01:00:00|10552.76|10432.76|10549.21|10429.21|10552.91|10432.91|10549.21|10429.21|10
1652230810000|2022-05-11 01:00:10|10549.89|10429.89|10541.09|10421.09|10549.89|10429.89|10541.09|10421.09|10
1652230820000|2022-05-11 01:00:20|10542.36|10422.36|10529.32|10409.32|10542.36|10422.36|10529.32|10409.32|10
1652230830000|2022-05-11 01:00:30|10529.05|10409.05|10525.61|10405.61|10529.05|10409.05|10525.61|10405.61|10
1652230840000|2022-05-11 01:00:40|10525.76|10405.76|10523.68|10403.68|10525.76|10405.76|10523.54|10403.54|10
1652230850000|2022-05-11 01:00:50|10522.02|10402.02|10519.92|10399.92|10522.02|10402.02|10519.77|10399.77|10
1652230860000|2022-05-11 01:01:00|10519.87|10399.87|10521.2|10401.2|10521.25|10401.25|10519.87|10399.87|10
1652230870000|2022-05-11 01:01:10|10521.28|10401.28|10524.54|10404.54|10524.54|10404.54|10521.28|10401.28|10
1652230880000|2022-05-11 01:01:20|10525.03|10405.03|10523.65|10403.65|10525.03|10405.03|10523|10403|10
1652230890000|2022-05-11 01:01:30|10523.81|10403.81|10526.17|10406.17|10526.17|10406.17|10523.81|10403.81|10
1652230900000|2022-05-11 01:01:40|10526.05|10406.05|10531.05|10411.05|10531.05|10411.05|10525.36|10405.36|10
1652230910000|2022-05-11 01:01:50|10531.12|10411.12|10534|10414|10534|10414|10531.09|10411.09|10
1652230920000|2022-05-11 01:02:00|10535.34|10415.34|10537.85|10417.85|10537.85|10417.85|10535.34|10415.34|10
1652230930000|2022-05-11 01:02:10|10538.52|10418.52|10539.18|10419.18|10539.55|10419.55|10538.49|10418.49|10
1652230940000|2022-05-11 01:02:20|10539.53|10419.53|10540.88|10420.88|10540.88|10420.88|10539.38|10419.38|10
1652230950000|2022-05-11 01:02:30|10542.5|10422.5|10551.16|10431.16|10551.16|10431.16|10542.5|10422.5|10
1652230960000|2022-05-11 01:02:40|10551.81|10431.81|10556.38|10436.38|10556.61|10436.61|10551.81|10431.81|10
1652230970000|2022-05-11 01:02:50|10556.88|10436.88|10558.89|10438.89|10559.88|10439.88|10556.88|10436.88|10
1652230980000|2022-05-11 01:03:00|10558.73|10438.73|10553.9|10433.9|10558.73|10438.73|10553.9|10433.9|10
1652230990000|2022-05-11 01:03:10|10552.85|10432.85|10546.92|10426.92|10552.85|10432.85|10546.92|10426.92|10
1652231000000|2022-05-11 01:03:20|10545.59|10425.59|10538.47|10418.47|10545.59|10425.59|10538.3|10418.3|10
1652231010000|2022-05-11 01:03:30|10537.71|10417.71|10535.91|10415.91|10537.71|10417.71|10535.82|10415.82|10
1652231020000|2022-05-11 01:03:40|10536.23|10416.23|10539.96|10419.96|10539.96|10419.96|10536.18|10416.18|10
1652231030000|2022-05-11 01:03:50|10540.46|10420.46|10548.16|10428.16|10548.16|10428.16|10540.46|10420.46|10
1652231040000|2022-05-11 01:04:00|10548.58|10428.58|10550.52|10430.52|10550.55|10430.55|10548.45|10428.45|10
1652231050000|2022-05-11 01:04:10|10550.85|10430.85|10553.71|10433.71|10553.9|10433.9|10550.76|10430.76|10
1652231060000|2022-05-11 01:04:20|10554.24|10434.24|10558.49|10438.49|10558.53|10438.53|10554.24|10434.24|10
1652231070000|2022-05-11 01:04:30|10558.41|10438.41|10558.94|10438.94|10558.94|10438.94|10557.55|10437.55|9
1652231080000|2022-05-11 01:04:40|10558.71|10438.71|10556.2|10436.2|10558.88|10438.88|10556.2|10436.2|10
1652231090000|2022-05-11 01:04:50|10555.85|10435.85|10552.85|10432.85|10555.85|10435.85|10552.23|10432.23|10
1652231100000|2022-05-11 01:05:00|10552.12|10432.12|10547.85|10427.85|10552.22|10432.22|10547.85|10427.85|10
1652231110000|2022-05-11 01:05:10|10547.82|10427.82|10544.69|10424.69|10547.82|10427.82|10543.51|10423.51|10
1652231120000|2022-05-11 01:05:20|10545.5|10425.5|10547.21|10427.21|10547.7|10427.7|10545.5|10425.5|10
1652231130000|2022-05-11 01:05:30|10547.19|10427.19|10553.44|10433.44|10553.44|10433.44|10547.19|10427.19|10
1652231140000|2022-05-11 01:05:40|10553.56|10433.56|10553.76|10433.76|10554.38|10434.38|10553.53|10433.53|10
1652231150000|2022-05-11 01:05:50|10553.97|10433.97|10553.19|10433.19|10554.13|10434.13|10553.14|10433.14|10
1652231160000|2022-05-11 01:06:00|10553.09|10433.09|10553.85|10433.85|10553.93|10433.93|10552.89|10432.89|10
1652231170000|2022-05-11 01:06:10|10553.87|10433.87|10553.18|10433.18|10554.25|10434.25|10553.18|10433.18|10
1652231180000|2022-05-11 01:06:20|10552.93|10432.93|10553.07|10433.07|10553.48|10433.48|10552.93|10432.93|10
1652231190000|2022-05-11 01:06:30|10552.96|10432.96|10554.08|10434.08|10554.08|10434.08|10552.84|10432.84|9
1652231200000|2022-05-11 01:06:40|10553.94|10433.94|10553.87|10433.87|10554.15|10434.15|10553.03|10433.03|10
1652231210000|2022-05-11 01:06:50|10554.25|10434.25|10553.89|10433.89|10556.34|10436.34|10553.89|10433.89|9
1652231220000|2022-05-11 01:07:00|10554.1|10434.1|10542.32|10422.32|10554.1|10434.1|10542.32|10422.32|10
1652231230000|2022-05-11 01:07:10|10540.3|10420.3|10539.01|10419.01|10540.3|10420.3|10538.18|10418.18|10
1652231240000|2022-05-11 01:07:20|10539.05|10419.05|10541.42|10421.42|10541.56|10421.56|10538.49|10418.49|10
1652231250000|2022-05-11 01:07:30|10541.27|10421.27|10543.2|10423.2|10543.2|10423.2|10541.14|10421.14|10
1652231260000|2022-05-11 01:07:40|10542.84|10422.84|10544.27|10424.27|10544.39|10424.39|10542.84|10422.84|10
1652231270000|2022-05-11 01:07:50|10544.49|10424.49|10543.14|10423.14|10544.49|10424.49|10543.14|10423.14|10
1652231280000|2022-05-11 01:08:00|10543.47|10423.47|10539.65|10419.65|10543.47|10423.47|10539.5|10419.5|10
1652231290000|2022-05-11 01:08:10|10538.21|10418.21|10526.33|10406.33|10538.21|10418.21|10526.33|10406.33|10
1652231300000|2022-05-11 01:08:20|10526.62|10406.62|10520.85|10400.85|10526.62|10406.62|10520.85|10400.85|10
1652231310000|2022-05-11 01:08:30|10520.74|10400.74|10515.17|10395.17|10520.74|10400.74|10515.17|10395.17|10
1652231320000|2022-05-11 01:08:40|10514.74|10394.74|10512.49|10392.49|10514.74|10394.74|10512.49|10392.49|10
1652231330000|2022-05-11 01:08:50|10512.42|10392.42|10506.36|10386.36|10512.42|10392.42|10506.36|10386.36|10
1652231340000|2022-05-11 01:09:00|10507.28|10387.28|10498.87|10378.87|10507.28|10387.28|10498.87|10378.87|10
1652231350000|2022-05-11 01:09:10|10497.8|10377.8|10494.12|10374.12|10497.8|10377.8|10494.12|10374.12|10
1652231360000|2022-05-11 01:09:20|10493.66|10373.66|10490.58|10370.58|10494.2|10374.2|10490.58|10370.58|10
1652231370000|2022-05-11 01:09:30|10490.03|10370.03|10490.87|10370.87|10490.87|10370.87|10488.9|10368.9|10
1652231380000|2022-05-11 01:09:40|10491.01|10371.01|10495.4|10375.4|10495.4|10375.4|10491.01|10371.01|9
1652231390000|2022-05-11 01:09:50|10495.66|10375.66|10497.52|10377.52|10497.52|10377.52|10495.66|10375.66|10
1652231400000|2022-05-11 01:10:00|10497.45|10377.45|10500.4|10380.4|10500.78|10380.78|10497.45|10377.45|10
1652231410000|2022-05-11 01:10:10|10500.34|10380.34|10505.7|10385.7|10505.7|10385.7|10500.34|10380.34|10
1652231420000|2022-05-11 01:10:20|10505.23|10385.23|10505.11|10385.11|10505.23|10385.23|10504.57|10384.57|10
1652231430000|2022-05-11 01:10:30|10505.07|10385.07|10503.01|10383.01|10505.34|10385.34|10501.86|10381.86|10
1652231440000|2022-05-11 01:10:40|10502.52|10382.52|10499.82|10379.82|10502.65|10382.65|10499.53|10379.53|10
1652231450000|2022-05-11 01:10:50|10499.9|10379.9|10501.79|10381.79|10501.81|10381.81|10499.9|10379.9|10
1652231460000|2022-05-11 01:11:00|10501.95|10381.95|10506.14|10386.14|10506.14|10386.14|10501.93|10381.93|10
1652231470000|2022-05-11 01:11:10|10505.9|10385.9|10505.35|10385.35|10505.91|10385.91|10505.35|10385.35|10
1652231480000|2022-05-11 01:11:20|10506.11|10386.11|10506.15|10386.15|10506.68|10386.68|10505.82|10385.82|10
1652231490000|2022-05-11 01:11:30|10505.21|10385.21|10503.98|10383.98|10505.27|10385.27|10503.98|10383.98|10
1652231500000|2022-05-11 01:11:40|10503.92|10383.92|10504.39|10384.39|10504.47|10384.47|10503.74|10383.74|10
1652231510000|2022-05-11 01:11:50|10504.28|10384.28|10501.61|10381.61|10504.46|10384.46|10500.99|10380.99|9
1652231520000|2022-05-11 01:12:00|10500.96|10380.96|10504.07|10384.07|10504.07|10384.07|10500.96|10380.96|10
1652231530000|2022-05-11 01:12:10|10504.68|10384.68|10502.33|10382.33|10504.68|10384.68|10502.33|10382.33|10
1652231540000|2022-05-11 01:12:20|10501.68|10381.68|10499.27|10379.27|10501.68|10381.68|10499.27|10379.27|9
1652231550000|2022-05-11 01:12:30|10499.62|10379.62|10494.44|10374.44|10499.62|10379.62|10494.44|10374.44|10
1652231560000|2022-05-11 01:12:40|10494.37|10374.37|10493.58|10373.58|10494.84|10374.84|10493.44|10373.44|10
1652231570000|2022-05-11 01:12:50|10493.68|10373.68|10493.91|10373.91|10494.22|10374.22|10493.01|10373.01|10
1652231580000|2022-05-11 01:13:00|10494.08|10374.08|10493.71|10373.71|10494.43|10374.43|10493.71|10373.71|10
1652231590000|2022-05-11 01:13:10|10493.77|10373.77|10494.97|10374.97|10495.39|10375.39|10493.4|10373.4|10
1652231600000|2022-05-11 01:13:20|10494.31|10374.31|10493.65|10373.65|10494.98|10374.98|10493.65|10373.65|9
1652231610000|2022-05-11 01:13:30|10493.52|10373.52|10490.85|10370.85|10493.52|10373.52|10490.85|10370.85|10
1652231620000|2022-05-11 01:13:40|10490.74|10370.74|10490.07|10370.07|10490.74|10370.74|10489.41|10369.41|10
1652231630000|2022-05-11 01:13:50|10490.05|10370.05|10493.18|10373.18|10493.18|10373.18|10489.98|10369.98|10
1652231640000|2022-05-11 01:14:00|10493.5|10373.5|10493.62|10373.62|10493.75|10373.75|10493.27|10373.27|10
1652231650000|2022-05-11 01:14:10|10493.65|10373.65|10495.56|10375.56|10495.56|10375.56|10493.47|10373.47|10
1652231660000|2022-05-11 01:14:20|10495.46|10375.46|10495.92|10375.92|10496.95|10376.95|10495.46|10375.46|9
1652231670000|2022-05-11 01:14:30|10496.66|10376.66|10496.29|10376.29|10498.03|10378.03|10496.29|10376.29|10
1652231680000|2022-05-11 01:14:40|10496.71|10376.71|10490.93|10370.93|10496.71|10376.71|10490.93|10370.93|10
1652231690000|2022-05-11 01:14:50|10490.41|10370.41|10485.49|10365.49|10490.41|10370.41|10485.49|10365.49|10
1652231700000|2022-05-11 01:15:00|10486.2|10366.2|10476.91|10356.91|10486.2|10366.2|10476.8|10356.8|10
1652231710000|2022-05-11 01:15:10|10476.93|10356.93|10479.04|10359.04|10479.9|10359.9|10476.23|10356.23|10
1652231720000|2022-05-11 01:15:20|10480.57|10360.57|10485.8|10365.8|10485.8|10365.8|10480.57|10360.57|10
1652231730000|2022-05-11 01:15:30|10485.85|10365.85|10487|10367|10487.59|10367.59|10485.85|10365.85|10
1652231740000|2022-05-11 01:15:40|10487.08|10367.08|10487.66|10367.66|10487.84|10367.84|10486.22|10366.22|10
1652231750000|2022-05-11 01:15:50|10488.45|10368.45|10489.36|10369.36|10489.36|10369.36|10488.15|10368.15|10
1652231760000|2022-05-11 01:16:00|10489.53|10369.53|10491.58|10371.58|10491.58|10371.58|10489.53|10369.53|10
1652231770000|2022-05-11 01:16:10|10493.12|10373.12|10494.95|10374.95|10494.95|10374.95|10493.09|10373.09|10
1652231780000|2022-05-11 01:16:20|10495.36|10375.36|10496.85|10376.85|10496.85|10376.85|10495.06|10375.06|10
1652231790000|2022-05-11 01:16:30|10496.07|10376.07|10496.21|10376.21|10497.01|10377.01|10496.07|10376.07|10
1652231800000|2022-05-11 01:16:40|10496.27|10376.27|10495.13|10375.13|10496.5|10376.5|10494.76|10374.76|10
1652231810000|2022-05-11 01:16:50|10494.95|10374.95|10495.15|10375.15|10495.33|10375.33|10494.88|10374.88|10
1652231820000|2022-05-11 01:17:00|10495.27|10375.27|10491.92|10371.92|10495.27|10375.27|10491.92|10371.92|10
1652231830000|2022-05-11 01:17:10|10492.07|10372.07|10490.5|10370.5|10492.07|10372.07|10490.14|10370.14|10
1652231840000|2022-05-11 01:17:20|10490.29|10370.29|10486.96|10366.96|10490.29|10370.29|10486.96|10366.96|10
1652231850000|2022-05-11 01:17:30|10487.56|10367.56|10483.98|10363.98|10487.56|10367.56|10483.66|10363.66|9
1652231860000|2022-05-11 01:17:40|10483.74|10363.74|10481.69|10361.69|10483.74|10363.74|10481.69|10361.69|8
1652231870000|2022-05-11 01:17:50|10480.68|10360.68|10477.41|10357.41|10480.68|10360.68|10477.41|10357.41|10
1652231880000|2022-05-11 01:18:00|10477.37|10357.37|10478.07|10358.07|10478.49|10358.49|10476.44|10356.44|10
1652231890000|2022-05-11 01:18:10|10477.94|10357.94|10479.02|10359.02|10479.02|10359.02|10476.44|10356.44|10
1652231900000|2022-05-11 01:18:20|10480.08|10360.08|10480.76|10360.76|10481.33|10361.33|10480.08|10360.08|10
1652231910000|2022-05-11 01:18:30|10480.6|10360.6|10482.86|10362.86|10482.86|10362.86|10480.6|10360.6|10
1652231920000|2022-05-11 01:18:40|10483.06|10363.06|10481.8|10361.8|10483.27|10363.27|10481.8|10361.8|10
1652231930000|2022-05-11 01:18:50|10481.69|10361.69|10480.53|10360.53|10481.69|10361.69|10480.53|10360.53|10
1652231940000|2022-05-11 01:19:00|10480.19|10360.19|10482.03|10362.03|10482.03|10362.03|10479.5|10359.5|10
1652231950000|2022-05-11 01:19:10|10482.17|10362.17|10482.72|10362.72|10483.68|10363.68|10482.17|10362.17|10
1652231960000|2022-05-11 01:19:20|10482.93|10362.93|10484.73|10364.73|10484.94|10364.94|10482.77|10362.77|10
1652231970000|2022-05-11 01:19:30|10485.64|10365.64|10487.73|10367.73|10488.16|10368.16|10485.62|10365.62|10
1652231980000|2022-05-11 01:19:40|10488.21|10368.21|10486.13|10366.13|10489.03|10369.03|10486.01|10366.01|10
1652231990000|2022-05-11 01:19:50|10485.88|10365.88|10483.02|10363.02|10485.98|10365.98|10483.02|10363.02|10
1652232000000|2022-05-11 01:20:00|10482.58|10362.58|10479.46|10359.46|10482.58|10362.58|10479.46|10359.46|10
1652232010000|2022-05-11 01:20:10|10479.52|10359.52|10479.37|10359.37|10479.56|10359.56|10479.13|10359.13|10
1652232020000|2022-05-11 01:20:20|10480|10360|10481.22|10361.22|10481.23|10361.23|10480|10360|10
1652232030000|2022-05-11 01:20:30|10481.25|10361.25|10483.05|10363.05|10483.05|10363.05|10481.07|10361.07|10
1652232040000|2022-05-11 01:20:40|10483.17|10363.17|10485.07|10365.07|10485.34|10365.34|10483.17|10363.17|10
1652232050000|2022-05-11 01:20:50|10485.18|10365.18|10487.42|10367.42|10487.83|10367.83|10485.18|10365.18|10
1652232060000|2022-05-11 01:21:00|10486.99|10366.99|10486.58|10366.58|10487.22|10367.22|10485.72|10365.72|8
1652232070000|2022-05-11 01:21:10|10484.92|10364.92|10482.54|10362.54|10486.25|10366.25|10482.54|10362.54|10
1652232080000|2022-05-11 01:21:20|10482.36|10362.36|10480.41|10360.41|10482.36|10362.36|10480.06|10360.06|9
1652232090000|2022-05-11 01:21:30|10479.92|10359.92|10478.96|10358.96|10479.92|10359.92|10478.96|10358.96|10
1652232100000|2022-05-11 01:21:40|10478.85|10358.85|10474.67|10354.67|10478.85|10358.85|10474.67|10354.67|10
1652232110000|2022-05-11 01:21:50|10474.72|10354.72|10473.04|10353.04|10474.72|10354.72|10473|10353|10
1652232120000|2022-05-11 01:22:00|10472.32|10352.32|10471.35|10351.35|10472.7|10352.7|10471.35|10351.35|10
1652232130000|2022-05-11 01:22:10|10471.11|10351.11|10468.7|10348.7|10471.11|10351.11|10468.7|10348.7|10
1652232140000|2022-05-11 01:22:20|10468.43|10348.43|10467.13|10347.13|10468.72|10348.72|10467.13|10347.13|10
1652232150000|2022-05-11 01:22:30|10466.97|10346.97|10466.26|10346.26|10466.97|10346.97|10466.26|10346.26|10
1652232160000|2022-05-11 01:22:40|10466.3|10346.3|10461.92|10341.92|10466.3|10346.3|10461.92|10341.92|10
1652232170000|2022-05-11 01:22:50|10461.46|10341.46|10460.83|10340.83|10461.63|10341.63|10460.83|10340.83|10
1652232180000|2022-05-11 01:23:00|10460.77|10340.77|10463.4|10343.4|10463.87|10343.87|10460.77|10340.77|10
1652232190000|2022-05-11 01:23:10|10463.53|10343.53|10462.81|10342.81|10464.12|10344.12|10462.78|10342.78|9
1652232200000|2022-05-11 01:23:20|10463.25|10343.25|10464.01|10344.01|10464.01|10344.01|10463.25|10343.25|9
1652232210000|2022-05-11 01:23:30|10463.99|10343.99|10465.07|10345.07|10465.07|10345.07|10463.39|10343.39|10
1652232220000|2022-05-11 01:23:40|10465.25|10345.25|10462.86|10342.86|10465.48|10345.48|10462.73|10342.73|10
1652232230000|2022-05-11 01:23:50|10462.82|10342.82|10466.61|10346.61|10466.61|10346.61|10462.82|10342.82|10
1652232240000|2022-05-11 01:24:00|10466.09|10346.09|10459.37|10339.37|10466.09|10346.09|10459.37|10339.37|10
1652232250000|2022-05-11 01:24:10|10459.46|10339.46|10457.18|10337.18|10459.46|10339.46|10457.18|10337.18|10
1652232260000|2022-05-11 01:24:20|10456.93|10336.93|10455.62|10335.62|10456.93|10336.93|10455.62|10335.62|10
1652232270000|2022-05-11 01:24:30|10455.56|10335.56|10455.04|10335.04|10455.57|10335.57|10454.78|10334.78|8
1652232280000|2022-05-11 01:24:40|10454.96|10334.96|10455.8|10335.8|10455.8|10335.8|10454.76|10334.76|10
1652232290000|2022-05-11 01:24:50|10455.96|10335.96|10458|10338|10458|10338|10455.96|10335.96|10
1652232300000|2022-05-11 01:25:00|10458.18|10338.18|10457.63|10337.63|10458.67|10338.67|10457.28|10337.28|10
1652232310000|2022-05-11 01:25:10|10457.51|10337.51|10455.38|10335.38|10457.51|10337.51|10455.38|10335.38|10
1652232320000|2022-05-11 01:25:20|10455.21|10335.21|10454.8|10334.8|10455.54|10335.54|10454.77|10334.77|10
1652232330000|2022-05-11 01:25:30|10454.93|10334.93|10454.36|10334.36|10454.93|10334.93|10453.69|10333.69|10
1652232340000|2022-05-11 01:25:40|10453.94|10333.94|10451.68|10331.68|10453.94|10333.94|10451.43|10331.43|10
1652232350000|2022-05-11 01:25:50|10451.58|10331.58|10452.07|10332.07|10452.61|10332.61|10450.77|10330.77|10
1652232360000|2022-05-11 01:26:00|10451.94|10331.94|10456.96|10336.96|10456.96|10336.96|10451.83|10331.83|10
1652232370000|2022-05-11 01:26:10|10457.19|10337.19|10458.56|10338.56|10458.56|10338.56|10456.81|10336.81|10
1652232380000|2022-05-11 01:26:20|10458.66|10338.66|10465.07|10345.07|10465.07|10345.07|10458.66|10338.66|10
1652232390000|2022-05-11 01:26:30|10465.26|10345.26|10470.04|10350.04|10470.04|10350.04|10465.26|10345.26|10
1652232400000|2022-05-11 01:26:40|10470.14|10350.14|10472.18|10352.18|10472.18|10352.18|10470.14|10350.14|10
1652232410000|2022-05-11 01:26:50|10472|10352|10470.75|10350.75|10472.31|10352.31|10470.75|10350.75|10
1652232420000|2022-05-11 01:27:00|10470.3|10350.3|10469.65|10349.65|10470.94|10350.94|10469.47|10349.47|10
1652232430000|2022-05-11 01:27:10|10469.51|10349.51|10469.26|10349.26|10469.74|10349.74|10468.97|10348.97|10
1652232440000|2022-05-11 01:27:20|10469.15|10349.15|10468.84|10348.84|10469.15|10349.15|10468.4|10348.4|10
1652232450000|2022-05-11 01:27:30|10468.08|10348.08|10466.32|10346.32|10468.08|10348.08|10466.18|10346.18|10
1652232460000|2022-05-11 01:27:40|10466.42|10346.42|10465.64|10345.64|10467.86|10347.86|10465.64|10345.64|10
1652232470000|2022-05-11 01:27:50|10465.56|10345.56|10465.4|10345.4|10465.73|10345.73|10465.21|10345.21|10
1652232480000|2022-05-11 01:28:00|10465.78|10345.78|10465.13|10345.13|10465.78|10345.78|10465.13|10345.13|10
1652232490000|2022-05-11 01:28:10|10465.51|10345.51|10465.62|10345.62|10466.13|10346.13|10465.4|10345.4|9
1652232500000|2022-05-11 01:28:20|10465.72|10345.72|10464.49|10344.49|10465.72|10345.72|10464.21|10344.21|10
1652232510000|2022-05-11 01:28:30|10464.61|10344.61|10463.69|10343.69|10464.61|10344.61|10463.69|10343.69|9
1652232520000|2022-05-11 01:28:40|10463.68|10343.68|10463.63|10343.63|10464.64|10344.64|10463.42|10343.42|9
1652232530000|2022-05-11 01:28:50|10463.62|10343.62|10462.11|10342.11|10463.86|10343.86|10462.11|10342.11|10
1652232540000|2022-05-11 01:29:00|10461.1|10341.1|10458.82|10338.82|10461.1|10341.1|10458.82|10338.82|10
1652232550000|2022-05-11 01:29:10|10458.45|10338.45|10459.58|10339.58|10459.81|10339.81|10458.45|10338.45|9
1652232560000|2022-05-11 01:29:20|10459.44|10339.44|10460.79|10340.79|10461.15|10341.15|10459.44|10339.44|10
1652232570000|2022-05-11 01:29:30|10460.29|10340.29|10465.1|10345.1|10465.1|10345.1|10460.29|10340.29|10
1652232580000|2022-05-11 01:29:40|10466.12|10346.12|10467.92|10347.92|10467.92|10347.92|10466.12|10346.12|8
1652232590000|2022-05-11 01:29:50|10468.47|10348.47|10469.07|10349.07|10469.3|10349.3|10468.47|10348.47|10
1652232600000|2022-05-11 01:30:00|10469.85|10349.85|10470.25|10350.25|10470.83|10350.83|10469.6|10349.6|10
1652232610000|2022-05-11 01:30:10|10470.67|10350.67|10472.59|10352.59|10473.17|10353.17|10470.57|10350.57|10
1652232620000|2022-05-11 01:30:20|10473.04|10353.04|10477.4|10357.4|10477.4|10357.4|10473.04|10353.04|10
1652232630000|2022-05-11 01:30:30|10477.58|10357.58|10479.35|10359.35|10479.67|10359.67|10477.24|10357.24|10
1652232640000|2022-05-11 01:30:40|10479.34|10359.34|10485.89|10365.89|10485.89|10365.89|10479.02|10359.02|10
1652232650000|2022-05-11 01:30:50|10485.88|10365.88|10493.23|10373.23|10493.23|10373.23|10485.88|10365.88|10
1652232660000|2022-05-11 01:31:00|10493.51|10373.51|10499.08|10379.08|10499.2|10379.2|10493.51|10373.51|10
1652232670000|2022-05-11 01:31:10|10498.42|10378.42|10499.38|10379.38|10500.82|10380.82|10498.42|10378.42|10
1652232680000|2022-05-11 01:31:20|10497.38|10377.38|10493.27|10373.27|10497.78|10377.78|10493.27|10373.27|10
1652232690000|2022-05-11 01:31:30|10493.22|10373.22|10486.08|10366.08|10493.47|10373.47|10486.08|10366.08|10
1652232700000|2022-05-11 01:31:40|10485.98|10365.98|10481.41|10361.41|10485.98|10365.98|10481.41|10361.41|10
1652232710000|2022-05-11 01:31:50|10481.13|10361.13|10480.65|10360.65|10481.13|10361.13|10479.79|10359.79|10
1652232720000|2022-05-11 01:32:00|10480.42|10360.42|10479.37|10359.37|10480.84|10360.84|10479.37|10359.37|10
1652232730000|2022-05-11 01:32:10|10479.5|10359.5|10479.37|10359.37|10479.5|10359.5|10477.69|10357.69|10
1652232740000|2022-05-11 01:32:20|10479.28|10359.28|10480.01|10360.01|10480.34|10360.34|10479.28|10359.28|10
1652232750000|2022-05-11 01:32:30|10479.81|10359.81|10480.87|10360.87|10480.87|10360.87|10479.78|10359.78|10
1652232760000|2022-05-11 01:32:40|10480.71|10360.71|10477.81|10357.81|10480.97|10360.97|10477.29|10357.29|10
1652232770000|2022-05-11 01:32:50|10477.64|10357.64|10478.56|10358.56|10478.97|10358.97|10477.45|10357.45|10
1652232780000|2022-05-11 01:33:00|10477.21|10357.21|10476.91|10356.91|10477.74|10357.74|10476.41|10356.41|10
1652232790000|2022-05-11 01:33:10|10477.14|10357.14|10479.16|10359.16|10479.84|10359.84|10477.14|10357.14|10
1652232800000|2022-05-11 01:33:20|10478.04|10358.04|10479.89|10359.89|10479.89|10359.89|10478.04|10358.04|9
1652232810000|2022-05-11 01:33:30|10480.53|10360.53|10478.8|10358.8|10481.07|10361.07|10478.8|10358.8|10
1652232820000|2022-05-11 01:33:40|10478.52|10358.52|10478.22|10358.22|10479.39|10359.39|10478.19|10358.19|10
1652232830000|2022-05-11 01:33:50|10476.69|10356.69|10472.51|10352.51|10476.69|10356.69|10472.51|10352.51|10
1652232840000|2022-05-11 01:34:00|10472.91|10352.91|10470.95|10350.95|10473.42|10353.42|10470.95|10350.95|10
1652232850000|2022-05-11 01:34:10|10470.5|10350.5|10467.51|10347.51|10470.5|10350.5|10467.51|10347.51|10
1652232860000|2022-05-11 01:34:20|10466.32|10346.32|10465.31|10345.31|10466.32|10346.32|10465.09|10345.09|9
1652232870000|2022-05-11 01:34:30|10466.65|10346.65|10470.9|10350.9|10470.9|10350.9|10466.65|10346.65|10
1652232880000|2022-05-11 01:34:40|10471.51|10351.51|10473.79|10353.79|10473.79|10353.79|10471.17|10351.17|10
1652232890000|2022-05-11 01:34:50|10473.83|10353.83|10476.23|10356.23|10476.23|10356.23|10473.67|10353.67|9
1652232900000|2022-05-11 01:35:00|10476.61|10356.61|10483.22|10363.22|10483.22|10363.22|10476.61|10356.61|10
1652232910000|2022-05-11 01:35:10|10483.5|10363.5|10487.54|10367.54|10487.54|10367.54|10483.5|10363.5|10
1652232920000|2022-05-11 01:35:20|10488.27|10368.27|10491.12|10371.12|10491.12|10371.12|10488.27|10368.27|10
1652232930000|2022-05-11 01:35:30|10491.48|10371.48|10492.7|10372.7|10492.7|10372.7|10491.48|10371.48|10
1652232940000|2022-05-11 01:35:40|10492.8|10372.8|10494.98|10374.98|10495.03|10375.03|10492.55|10372.55|10
1652232950000|2022-05-11 01:35:50|10494.59|10374.59|10495.2|10375.2|10495.2|10375.2|10493.98|10373.98|10
1652232960000|2022-05-11 01:36:00|10495.39|10375.39|10496.05|10376.05|10498.31|10378.31|10495.12|10375.12|10
1652232970000|2022-05-11 01:36:10|10495.6|10375.6|10493.43|10373.43|10495.66|10375.66|10493.1|10373.1|9
1652232980000|2022-05-11 01:36:20|10491.06|10371.06|10488.19|10368.19|10491.41|10371.41|10488.19|10368.19|10
1652232990000|2022-05-11 01:36:30|10488.09|10368.09|10485.1|10365.1|10488.09|10368.09|10485.1|10365.1|10
1652233000000|2022-05-11 01:36:40|10484.81|10364.81|10484.61|10364.61|10484.86|10364.86|10484.51|10364.51|10
1652233010000|2022-05-11 01:36:50|10483.88|10363.88|10485.07|10365.07|10485.71|10365.71|10483.53|10363.53|10
1652233020000|2022-05-11 01:37:00|10484.91|10364.91|10485.36|10365.36|10485.36|10365.36|10483.8|10363.8|10
1652233030000|2022-05-11 01:37:10|10486.28|10366.28|10487.66|10367.66|10487.66|10367.66|10486.28|10366.28|10
1652233040000|2022-05-11 01:37:20|10486.93|10366.93|10488.27|10368.27|10488.27|10368.27|10486.33|10366.33|10
1652233050000|2022-05-11 01:37:30|10488.45|10368.45|10490.54|10370.54|10490.73|10370.73|10488.23|10368.23|10
1652233060000|2022-05-11 01:37:40|10490.83|10370.83|10491.74|10371.74|10492.8|10372.8|10490.83|10370.83|10
1652233070000|2022-05-11 01:37:50|10491.04|10371.04|10491.98|10371.98|10492.46|10372.46|10491.04|10371.04|10
1652233080000|2022-05-11 01:38:00|10491.75|10371.75|10488.24|10368.24|10491.75|10371.75|10488.24|10368.24|10
1652233090000|2022-05-11 01:38:10|10488.31|10368.31|10485.87|10365.87|10488.31|10368.31|10485.87|10365.87|10
1652233100000|2022-05-11 01:38:20|10485.86|10365.86|10480.81|10360.81|10485.86|10365.86|10480.81|10360.81|10
1652233110000|2022-05-11 01:38:30|10479.27|10359.27|10474.96|10354.96|10479.27|10359.27|10474.57|10354.57|10
1652233120000|2022-05-11 01:38:40|10473.89|10353.89|10467.61|10347.61|10473.89|10353.89|10467.61|10347.61|10
1652233130000|2022-05-11 01:38:50|10465.64|10345.64|10463.93|10343.93|10465.76|10345.76|10463.93|10343.93|10
1652233140000|2022-05-11 01:39:00|10464.2|10344.2|10461.7|10341.7|10464.78|10344.78|10461.7|10341.7|10
1652233150000|2022-05-11 01:39:10|10460.94|10340.94|10452.33|10332.33|10460.94|10340.94|10452.33|10332.33|10
1652233160000|2022-05-11 01:39:20|10451.53|10331.53|10446.95|10326.95|10451.53|10331.53|10446.55|10326.55|10
1652233170000|2022-05-11 01:39:30|10446.73|10326.73|10444.98|10324.98|10447.19|10327.19|10444.53|10324.53|10
1652233180000|2022-05-11 01:39:40|10445.48|10325.48|10443.59|10323.59|10445.56|10325.56|10443.59|10323.59|10
1652233190000|2022-05-11 01:39:50|10442.81|10322.81|10442.1|10322.1|10443.28|10323.28|10441.85|10321.85|10
1652233200000|2022-05-11 01:40:00|10441.97|10321.97|10441.83|10321.83|10441.97|10321.97|10440.34|10320.34|10
1652233210000|2022-05-11 01:40:10|10442.01|10322.01|10442.29|10322.29|10442.29|10322.29|10441.33|10321.33|10
1652233220000|2022-05-11 01:40:20|10442.36|10322.36|10444.49|10324.49|10444.49|10324.49|10442.36|10322.36|10
1652233230000|2022-05-11 01:40:30|10445.08|10325.08|10444.95|10324.95|10445.41|10325.41|10444.26|10324.26|10
1652233240000|2022-05-11 01:40:40|10446.81|10326.81|10446.53|10326.53|10446.81|10326.81|10446.24|10326.24|10
1652233250000|2022-05-11 01:40:50|10447.02|10327.02|10448.42|10328.42|10448.42|10328.42|10447.02|10327.02|10
1652233260000|2022-05-11 01:41:00|10447.72|10327.72|10448.36|10328.36|10448.56|10328.56|10447.72|10327.72|10
1652233270000|2022-05-11 01:41:10|10448.06|10328.06|10445.71|10325.71|10448.06|10328.06|10445.71|10325.71|10
1652233280000|2022-05-11 01:41:20|10445.51|10325.51|10444.03|10324.03|10445.67|10325.67|10443.13|10323.13|10
1652233290000|2022-05-11 01:41:30|10443.91|10323.91|10444.26|10324.26|10444.26|10324.26|10443.62|10323.62|10
1652233300000|2022-05-11 01:41:40|10444.12|10324.12|10445.71|10325.71|10445.71|10325.71|10444.12|10324.12|10
1652233310000|2022-05-11 01:41:50|10445.9|10325.9|10446.81|10326.81|10446.81|10326.81|10445.9|10325.9|10
1652233320000|2022-05-11 01:42:00|10446.45|10326.45|10446.11|10326.11|10446.8|10326.8|10446.11|10326.11|10
1652233330000|2022-05-11 01:42:10|10445.89|10325.89|10444.15|10324.15|10445.89|10325.89|10443.98|10323.98|10
1652233340000|2022-05-11 01:42:20|10443.94|10323.94|10445.18|10325.18|10445.19|10325.19|10443.71|10323.71|10
1652233350000|2022-05-11 01:42:30|10445.15|10325.15|10445.12|10325.12|10445.15|10325.15|10443.44|10323.44|10
1652233360000|2022-05-11 01:42:40|10445.45|10325.45|10447.1|10327.1|10447.84|10327.84|10445.45|10325.45|10
1652233370000|2022-05-11 01:42:50|10447.19|10327.19|10446.21|10326.21|10447.49|10327.49|10446.13|10326.13|10
1652233380000|2022-05-11 01:43:00|10446.15|10326.15|10440.27|10320.27|10446.15|10326.15|10440.27|10320.27|10
1652233390000|2022-05-11 01:43:10|10439.47|10319.47|10432.93|10312.93|10439.47|10319.47|10432.93|10312.93|10
1652233400000|2022-05-11 01:43:20|10431.93|10311.93|10428.75|10308.75|10431.93|10311.93|10428.58|10308.58|10
1652233410000|2022-05-11 01:43:30|10428.61|10308.61|10429.26|10309.26|10429.26|10309.26|10428.16|10308.16|10
1652233420000|2022-05-11 01:43:40|10429.55|10309.55|10431.15|10311.15|10431.44|10311.44|10429.55|10309.55|10
1652233430000|2022-05-11 01:43:50|10431.37|10311.37|10430.81|10310.81|10431.96|10311.96|10430.74|10310.74|10
1652233440000|2022-05-11 01:44:00|10431.08|10311.08|10432.71|10312.71|10433.81|10313.81|10431.08|10311.08|10
1652233450000|2022-05-11 01:44:10|10433.02|10313.02|10433.53|10313.53|10433.58|10313.58|10433.02|10313.02|10
1652233460000|2022-05-11 01:44:20|10433.59|10313.59|10431.93|10311.93|10433.59|10313.59|10431.87|10311.87|9
1652233470000|2022-05-11 01:44:30|10431.69|10311.69|10428.38|10308.38|10431.69|10311.69|10428.38|10308.38|10
1652233480000|2022-05-11 01:44:40|10427.89|10307.89|10429.37|10309.37|10429.37|10309.37|10426.33|10306.33|10
1652233490000|2022-05-11 01:44:50|10429.39|10309.39|10432.32|10312.32|10432.61|10312.61|10429.39|10309.39|10
1652233500000|2022-05-11 01:45:00|10433.69|10313.69|10434.05|10314.05|10435.47|10315.47|10433.42|10313.42|10
1652233510000|2022-05-11 01:45:10|10434.29|10314.29|10433.13|10313.13|10434.29|10314.29|10432.83|10312.83|10
1652233520000|2022-05-11 01:45:20|10431.71|10311.71|10429.76|10309.76|10433.95|10313.95|10428.93|10308.93|10
1652233530000|2022-05-11 01:45:30|10428.9|10308.9|10423.2|10303.2|10428.9|10308.9|10423.2|10303.2|10
1652233540000|2022-05-11 01:45:40|10423.35|10303.35|10419.75|10299.75|10423.35|10303.35|10419.75|10299.75|10
1652233550000|2022-05-11 01:45:50|10419.72|10299.72|10422.43|10302.43|10422.85|10302.85|10419.72|10299.72|10
1652233560000|2022-05-11 01:46:00|10422.63|10302.63|10427.77|10307.77|10427.77|10307.77|10422.45|10302.45|10
1652233570000|2022-05-11 01:46:10|10428.13|10308.13|10428.14|10308.14|10429.28|10309.28|10427.58|10307.58|10
1652233580000|2022-05-11 01:46:20|10428.08|10308.08|10429.95|10309.95|10429.95|10309.95|10427.98|10307.98|10
1652233590000|2022-05-11 01:46:30|10429.49|10309.49|10431.87|10311.87|10432.21|10312.21|10429.49|10309.49|10
1652233600000|2022-05-11 01:46:40|10432.08|10312.08|10433.19|10313.19|10433.19|10313.19|10431.93|10311.93|10
1652233610000|2022-05-11 01:46:50|10433.08|10313.08|10432.96|10312.96|10433.08|10313.08|10431.83|10311.83|10
1652233620000|2022-05-11 01:47:00|10432.9|10312.9|10434.27|10314.27|10434.27|10314.27|10432.9|10312.9|10
1652233630000|2022-05-11 01:47:10|10434.57|10314.57|10434.44|10314.44|10435.39|10315.39|10434.44|10314.44|10
1652233640000|2022-05-11 01:47:20|10434.7|10314.7|10434.13|10314.13|10434.7|10314.7|10434.13|10314.13|10
1652233650000|2022-05-11 01:47:30|10434.05|10314.05|10432.06|10312.06|10434.27|10314.27|10431.82|10311.82|10
1652233660000|2022-05-11 01:47:40|10431.76|10311.76|10429|10309|10431.76|10311.76|10429|10309|9
1652233670000|2022-05-11 01:47:50|10429.53|10309.53|10426.12|10306.12|10429.53|10309.53|10426.12|10306.12|10
1652233680000|2022-05-11 01:48:00|10425.66|10305.66|10421.07|10301.07|10425.66|10305.66|10421.07|10301.07|10
1652233690000|2022-05-11 01:48:10|10421.08|10301.08|10417.52|10297.52|10421.3|10301.3|10417.47|10297.47|10
1652233700000|2022-05-11 01:48:20|10417.46|10297.46|10415.27|10295.27|10417.46|10297.46|10415.07|10295.07|9
1652233710000|2022-05-11 01:48:30|10413.41|10293.41|10407.25|10287.25|10413.56|10293.56|10406.6|10286.6|10
1652233720000|2022-05-11 01:48:40|10406.64|10286.64|10405.73|10285.73|10406.92|10286.92|10405.73|10285.73|10
1652233730000|2022-05-11 01:48:50|10405.76|10285.76|10402.59|10282.59|10405.76|10285.76|10402.51|10282.51|10
1652233740000|2022-05-11 01:49:00|10402.61|10282.61|10400.36|10280.36|10402.95|10282.95|10398.87|10278.87|10
1652233750000|2022-05-11 01:49:10|10397.72|10277.72|10390.86|10270.86|10397.72|10277.72|10390.86|10270.86|10
1652233760000|2022-05-11 01:49:20|10390.69|10270.69|10389.46|10269.46|10390.69|10270.69|10389.46|10269.46|10
1652233770000|2022-05-11 01:49:30|10390.03|10270.03|10392.94|10272.94|10392.94|10272.94|10390.03|10270.03|10
1652233780000|2022-05-11 01:49:40|10393.43|10273.43|10392.76|10272.76|10393.43|10273.43|10390.99|10270.99|10
1652233790000|2022-05-11 01:49:50|10393.42|10273.42|10400.67|10280.67|10400.67|10280.67|10393.42|10273.42|10
1652233800000|2022-05-11 01:50:00|10400.94|10280.94|10403.35|10283.35|10403.52|10283.52|10400.94|10280.94|10
1652233810000|2022-05-11 01:50:10|10403.77|10283.77|10404.56|10284.56|10404.59|10284.59|10403.77|10283.77|10
1652233820000|2022-05-11 01:50:20|10404.61|10284.61|10403.09|10283.09|10405.19|10285.19|10403.09|10283.09|10
1652233830000|2022-05-11 01:50:30|10402.29|10282.29|10397.37|10277.37|10402.29|10282.29|10397.28|10277.28|10
1652233840000|2022-05-11 01:50:40|10397.06|10277.06|10397.28|10277.28|10397.55|10277.55|10396.53|10276.53|10
1652233850000|2022-05-11 01:50:50|10397.49|10277.49|10399.08|10279.08|10399.18|10279.18|10397.49|10277.49|10
1652233860000|2022-05-11 01:51:00|10399.07|10279.07|10398.2|10278.2|10399.21|10279.21|10398.13|10278.13|8
1652233870000|2022-05-11 01:51:10|10398.46|10278.46|10399.98|10279.98|10400.32|10280.32|10398.46|10278.46|10
1652233880000|2022-05-11 01:51:20|10400.3|10280.3|10400.49|10280.49|10400.78|10280.78|10399.67|10279.67|10
1652233890000|2022-05-11 01:51:30|10400.54|10280.54|10398.68|10278.68|10401.33|10281.33|10398.68|10278.68|10
1652233900000|2022-05-11 01:51:40|10397.49|10277.49|10396.64|10276.64|10398.53|10278.53|10396.64|10276.64|10
1652233910000|2022-05-11 01:51:50|10396.51|10276.51|10396.67|10276.67|10397.51|10277.51|10395.79|10275.79|10
1652233920000|2022-05-11 01:52:00|10396.83|10276.83|10398.68|10278.68|10398.91|10278.91|10396.35|10276.35|10
1652233930000|2022-05-11 01:52:10|10398.64|10278.64|10400.43|10280.43|10400.43|10280.43|10398.64|10278.64|10
1652233940000|2022-05-11 01:52:20|10401.03|10281.03|10401.84|10281.84|10401.84|10281.84|10399.64|10279.64|10
1652233950000|2022-05-11 01:52:30|10401.47|10281.47|10401.03|10281.03|10401.77|10281.77|10400.85|10280.85|10
1652233960000|2022-05-11 01:52:40|10401.09|10281.09|10402.09|10282.09|10402.09|10282.09|10401.09|10281.09|10
1652233970000|2022-05-11 01:52:50|10402.14|10282.14|10403.55|10283.55|10403.59|10283.59|10401.92|10281.92|10
1652233980000|2022-05-11 01:53:00|10403.47|10283.47|10406.48|10286.48|10406.48|10286.48|10402.84|10282.84|10
1652233990000|2022-05-11 01:53:10|10408.43|10288.43|10413.49|10293.49|10414.01|10294.01|10408.43|10288.43|10
1652234000000|2022-05-11 01:53:20|10413.84|10293.84|10415.87|10295.87|10415.87|10295.87|10413.78|10293.78|10
1652234010000|2022-05-11 01:53:30|10415.89|10295.89|10414.71|10294.71|10416.09|10296.09|10414.71|10294.71|9
1652234020000|2022-05-11 01:53:40|10414.6|10294.6|10412.13|10292.13|10414.6|10294.6|10412.13|10292.13|10
1652234030000|2022-05-11 01:53:50|10411.85|10291.85|10412.21|10292.21|10412.21|10292.21|10410.25|10290.25|10
1652234040000|2022-05-11 01:54:00|10411.86|10291.86|10411.46|10291.46|10412.24|10292.24|10411.46|10291.46|10
1652234050000|2022-05-11 01:54:10|10411.55|10291.55|10408.67|10288.67|10411.55|10291.55|10408.67|10288.67|10
1652234060000|2022-05-11 01:54:20|10408.52|10288.52|10408.29|10288.29|10408.68|10288.68|10407.6|10287.6|10
1652234070000|2022-05-11 01:54:30|10408.92|10288.92|10415.79|10295.79|10418.21|10298.21|10408.92|10288.92|10
1652234080000|2022-05-11 01:54:40|10418.87|10298.87|10417.34|10297.34|10418.87|10298.87|10415.59|10295.59|10
1652234090000|2022-05-11 01:54:50|10417.9|10297.9|10422.03|10302.03|10422.05|10302.05|10417.9|10297.9|10
1652234100000|2022-05-11 01:55:00|10423.07|10303.07|10423.26|10303.26|10423.78|10303.78|10423.01|10303.01|10
1652234110000|2022-05-11 01:55:10|10422.59|10302.59|10423.24|10303.24|10423.24|10303.24|10421.96|10301.96|10
1652234120000|2022-05-11 01:55:20|10423.61|10303.61|10425.03|10305.03|10425.03|10305.03|10423.61|10303.61|10
1652234130000|2022-05-11 01:55:30|10423.9|10303.9|10427.35|10307.35|10427.35|10307.35|10423.18|10303.18|10
1652234140000|2022-05-11 01:55:40|10427.38|10307.38|10428.63|10308.63|10429.53|10309.53|10427.38|10307.38|10
1652234150000|2022-05-11 01:55:50|10428.24|10308.24|10429.56|10309.56|10429.87|10309.87|10428.02|10308.02|10
1652234160000|2022-05-11 01:56:00|10429.53|10309.53|10429.92|10309.92|10429.92|10309.92|10429.25|10309.25|10
1652234170000|2022-05-11 01:56:10|10429.78|10309.78|10431.19|10311.19|10431.19|10311.19|10429.37|10309.37|10
1652234180000|2022-05-11 01:56:20|10431.68|10311.68|10431.14|10311.14|10431.71|10311.71|10430.67|10310.67|9
1652234190000|2022-05-11 01:56:30|10431.1|10311.1|10433.04|10313.04|10433.04|10313.04|10431.1|10311.1|10
1652234200000|2022-05-11 01:56:40|10432.87|10312.87|10434.88|10314.88|10434.88|10314.88|10432.74|10312.74|9
1652234210000|2022-05-11 01:56:50|10434.62|10314.62|10434.34|10314.34|10434.89|10314.89|10433.99|10313.99|10
1652234220000|2022-05-11 01:57:00|10434.38|10314.38|10432.44|10312.44|10434.57|10314.57|10432.44|10312.44|10
1652234230000|2022-05-11 01:57:10|10431.75|10311.75|10429.14|10309.14|10431.99|10311.99|10429.14|10309.14|10
1652234240000|2022-05-11 01:57:20|10429.45|10309.45|10427.91|10307.91|10429.45|10309.45|10427.83|10307.83|10
1652234250000|2022-05-11 01:57:30|10427.68|10307.68|10428.53|10308.53|10428.78|10308.78|10427.39|10307.39|10
1652234260000|2022-05-11 01:57:40|10429.52|10309.52|10429.31|10309.31|10429.85|10309.85|10429.06|10309.06|10
1652234270000|2022-05-11 01:57:50|10429.52|10309.52|10429.44|10309.44|10429.97|10309.97|10429.26|10309.26|10
1652234280000|2022-05-11 01:58:00|10430.01|10310.01|10428.79|10308.79|10430.01|10310.01|10428.41|10308.41|9
1652234290000|2022-05-11 01:58:10|10428.84|10308.84|10429.36|10309.36|10429.76|10309.76|10428.77|10308.77|10
1652234300000|2022-05-11 01:58:20|10429.32|10309.32|10427.56|10307.56|10429.36|10309.36|10427.56|10307.56|10
1652234310000|2022-05-11 01:58:30|10427.81|10307.81|10425.87|10305.87|10427.81|10307.81|10425.87|10305.87|10
1652234320000|2022-05-11 01:58:40|10424.98|10304.98|10421.59|10301.59|10424.98|10304.98|10421.59|10301.59|10
1652234330000|2022-05-11 01:58:50|10421.01|10301.01|10419.45|10299.45|10421.01|10301.01|10419.45|10299.45|10
1652234340000|2022-05-11 01:59:00|10419.7|10299.7|10418.57|10298.57|10420.14|10300.14|10418.46|10298.46|10
1652234350000|2022-05-11 01:59:10|10416.7|10296.7|10410.99|10290.99|10416.7|10296.7|10410.99|10290.99|10
1652234360000|2022-05-11 01:59:20|10410.47|10290.47|10405.07|10285.07|10410.47|10290.47|10405.07|10285.07|9
1652234370000|2022-05-11 01:59:30|10402.19|10282.19|10395.69|10275.69|10402.19|10282.19|10395.3|10275.3|10
1652234380000|2022-05-11 01:59:40|10395.4|10275.4|10391.7|10271.7|10395.52|10275.52|10391.7|10271.7|10
1652234390000|2022-05-11 01:59:50|10391.24|10271.24|10393.05|10273.05|10393.05|10273.05|10391.24|10271.24|10
1652234400000|2022-05-11 02:00:00|10392.53|10272.53|10392.76|10272.76|10393.8|10273.8|10392.53|10272.53|10
1652234410000|2022-05-11 02:00:10|10393.14|10273.14|10394.67|10274.67|10394.76|10274.76|10392.56|10272.56|10
1652234420000|2022-05-11 02:00:20|10394.3|10274.3|10393.15|10273.15|10394.59|10274.59|10391.55|10271.55|10
1652234430000|2022-05-11 02:00:30|10393.79|10273.79|10392.52|10272.52|10394.48|10274.48|10392.52|10272.52|10
1652234440000|2022-05-11 02:00:40|10392.03|10272.03|10386.94|10266.94|10392.03|10272.03|10386.94|10266.94|10
1652234450000|2022-05-11 02:00:50|10386.83|10266.83|10384.01|10264.01|10386.83|10266.83|10383.04|10263.04|9
1652234460000|2022-05-11 02:01:00|10383.17|10263.17|10375.21|10255.21|10383.17|10263.17|10375.21|10255.21|10
1652234470000|2022-05-11 02:01:10|10373.2|10253.2|10366.25|10246.25|10373.2|10253.2|10366.25|10246.25|10
1652234480000|2022-05-11 02:01:20|10366.52|10246.52|10362.64|10242.64|10366.52|10246.52|10362.64|10242.64|10
1652234490000|2022-05-11 02:01:30|10362.34|10242.34|10358.71|10238.71|10362.46|10242.46|10358.71|10238.71|9
1652234500000|2022-05-11 02:01:40|10359|10239|10355.46|10235.46|10359|10239|10355.46|10235.46|10
1652234510000|2022-05-11 02:01:50|10353.74|10233.74|10349.24|10229.24|10353.74|10233.74|10349.07|10229.07|10
1652234520000|2022-05-11 02:02:00|10350.66|10230.66|10344.89|10224.89|10350.66|10230.66|10344.84|10224.84|10
1652234530000|2022-05-11 02:02:10|10345.19|10225.19|10341.47|10221.47|10345.19|10225.19|10341.47|10221.47|10
1652234540000|2022-05-11 02:02:20|10341.4|10221.4|10337.01|10217.01|10341.76|10221.76|10337.01|10217.01|10
1652234550000|2022-05-11 02:02:30|10335.41|10215.41|10329.78|10209.78|10335.41|10215.41|10329.63|10209.63|10
1652234560000|2022-05-11 02:02:40|10328.9|10208.9|10328|10208|10328.9|10208.9|10327.78|10207.78|10
1652234570000|2022-05-11 02:02:50|10328.18|10208.18|10327.61|10207.61|10328.72|10208.72|10326.97|10206.97|10
1652234580000|2022-05-11 02:03:00|10327.96|10207.96|10329.49|10209.49|10329.69|10209.69|10327.66|10207.66|10
1652234590000|2022-05-11 02:03:10|10329.15|10209.15|10330.4|10210.4|10330.58|10210.58|10329.15|10209.15|9
1652234600000|2022-05-11 02:03:20|10330.99|10210.99|10329.86|10209.86|10331.83|10211.83|10329.86|10209.86|10
1652234610000|2022-05-11 02:03:30|10329.18|10209.18|10327.26|10207.26|10330|10210|10327.26|10207.26|10
1652234620000|2022-05-11 02:03:40|10327.07|10207.07|10322.47|10202.47|10327.07|10207.07|10322.47|10202.47|10
1652234630000|2022-05-11 02:03:50|10321.31|10201.31|10316.87|10196.87|10321.31|10201.31|10316.87|10196.87|10
1652234640000|2022-05-11 02:04:00|10316.27|10196.27|10314.67|10194.67|10316.27|10196.27|10313.78|10193.78|9
1652234650000|2022-05-11 02:04:10|10315.22|10195.22|10313.63|10193.63|10315.45|10195.45|10313.63|10193.63|10
1652234660000|2022-05-11 02:04:20|10312.73|10192.73|10317.49|10197.49|10317.49|10197.49|10312.73|10192.73|10
1652234670000|2022-05-11 02:04:30|10316.81|10196.81|10322.19|10202.19|10322.19|10202.19|10316.81|10196.81|10
1652234680000|2022-05-11 02:04:40|10322.2|10202.2|10326.54|10206.54|10326.54|10206.54|10322.2|10202.2|10
1652234690000|2022-05-11 02:04:50|10326.35|10206.35|10325.81|10205.81|10326.35|10206.35|10324.88|10204.88|10
1652234700000|2022-05-11 02:05:00|10325.22|10205.22|10324.65|10204.65|10325.22|10205.22|10323.8|10203.8|10
1652234710000|2022-05-11 02:05:10|10324.46|10204.46|10323.12|10203.12|10324.46|10204.46|10322.63|10202.63|10
1652234720000|2022-05-11 02:05:20|10323.24|10203.24|10323.81|10203.81|10324.01|10204.01|10323.24|10203.24|10
1652234730000|2022-05-11 02:05:30|10324.29|10204.29|10324.6|10204.6|10326.06|10206.06|10324.01|10204.01|10
1652234740000|2022-05-11 02:05:40|10326.37|10206.37|10329.18|10209.18|10329.18|10209.18|10325.22|10205.22|10
1652234750000|2022-05-11 02:05:50|10329.91|10209.91|10333.05|10213.05|10333.07|10213.07|10329.91|10209.91|9
1652234760000|2022-05-11 02:06:00|10333.24|10213.24|10333.94|10213.94|10334.13|10214.13|10332.99|10212.99|10
1652234770000|2022-05-11 02:06:10|10334.56|10214.56|10333.62|10213.62|10335.41|10215.41|10333.53|10213.53|10
1652234780000|2022-05-11 02:06:20|10332.66|10212.66|10332.9|10212.9|10332.9|10212.9|10331.6|10211.6|10
1652234790000|2022-05-11 02:06:30|10333.25|10213.25|10336.37|10216.37|10336.37|10216.37|10333.07|10213.07|10
1652234800000|2022-05-11 02:06:40|10337.62|10217.62|10343.78|10223.78|10343.78|10223.78|10337.62|10217.62|10
1652234810000|2022-05-11 02:06:50|10345.25|10225.25|10352.35|10232.35|10352.35|10232.35|10345.25|10225.25|10
1652234820000|2022-05-11 02:07:00|10352.69|10232.69|10359.1|10239.1|10359.1|10239.1|10352.69|10232.69|10
1652234830000|2022-05-11 02:07:10|10359.63|10239.63|10364.6|10244.6|10364.6|10244.6|10359.63|10239.63|10
1652234840000|2022-05-11 02:07:20|10364.86|10244.86|10372.29|10252.29|10372.71|10252.71|10364.86|10244.86|10
1652234850000|2022-05-11 02:07:30|10373.24|10253.24|10375.82|10255.82|10375.82|10255.82|10372.76|10252.76|10
1652234860000|2022-05-11 02:07:40|10375.4|10255.4|10378.3|10258.3|10378.31|10258.31|10375.4|10255.4|10
1652234870000|2022-05-11 02:07:50|10377.88|10257.88|10374.76|10254.76|10378.05|10258.05|10374.68|10254.68|10
1652234880000|2022-05-11 02:08:00|10374.78|10254.78|10373.08|10253.08|10374.78|10254.78|10373.08|10253.08|10
1652234890000|2022-05-11 02:08:10|10373.05|10253.05|10369.22|10249.22|10373.05|10253.05|10369.19|10249.19|10
1652234900000|2022-05-11 02:08:20|10369.7|10249.7|10366.46|10246.46|10369.77|10249.77|10366.46|10246.46|10
1652234910000|2022-05-11 02:08:30|10366.13|10246.13|10365.26|10245.26|10366.13|10246.13|10364.2|10244.2|10
1652234920000|2022-05-11 02:08:40|10365.53|10245.53|10372.45|10252.45|10372.45|10252.45|10365.53|10245.53|10
1652234930000|2022-05-11 02:08:50|10374.83|10254.83|10382.56|10262.56|10382.56|10262.56|10374.83|10254.83|10
1652234940000|2022-05-11 02:09:00|10382.83|10262.83|10387.57|10267.57|10387.57|10267.57|10382.83|10262.83|10
1652234950000|2022-05-11 02:09:10|10387.75|10267.75|10392.22|10272.22|10392.22|10272.22|10387.21|10267.21|10
1652234960000|2022-05-11 02:09:20|10392.58|10272.58|10393.16|10273.16|10393.71|10273.71|10392.11|10272.11|10
1652234970000|2022-05-11 02:09:30|10393.43|10273.43|10398.01|10278.01|10398.01|10278.01|10393.43|10273.43|10
1652234980000|2022-05-11 02:09:40|10398|10278|10404.61|10284.61|10404.61|10284.61|10398|10278|10
1652234990000|2022-05-11 02:09:50|10405.62|10285.62|10407.87|10287.87|10407.87|10287.87|10405.62|10285.62|10
1652235000000|2022-05-11 02:10:00|10408.6|10288.6|10405.39|10285.39|10408.6|10288.6|10405.39|10285.39|10
1652235010000|2022-05-11 02:10:10|10405.27|10285.27|10403.95|10283.95|10405.27|10285.27|10403.29|10283.29|10
1652235020000|2022-05-11 02:10:20|10403.6|10283.6|10405.01|10285.01|10405.51|10285.51|10403.18|10283.18|10
1652235030000|2022-05-11 02:10:30|10403.74|10283.74|10398.11|10278.11|10404.61|10284.61|10398.11|10278.11|10
1652235040000|2022-05-11 02:10:40|10397.71|10277.71|10398.33|10278.33|10398.33|10278.33|10397.45|10277.45|10
1652235050000|2022-05-11 02:10:50|10398.45|10278.45|10400.76|10280.76|10400.76|10280.76|10398.45|10278.45|10
1652235060000|2022-05-11 02:11:00|10400.6|10280.6|10402.28|10282.28|10402.68|10282.68|10400.6|10280.6|10
1652235070000|2022-05-11 02:11:10|10402.47|10282.47|10405.1|10285.1|10405.1|10285.1|10402.47|10282.47|10
1652235080000|2022-05-11 02:11:20|10404.9|10284.9|10404|10284|10404.93|10284.93|10403.83|10283.83|10
1652235090000|2022-05-11 02:11:30|10404.2|10284.2|10408.7|10288.7|10408.7|10288.7|10404.2|10284.2|10
1652235100000|2022-05-11 02:11:40|10408.72|10288.72|10412.45|10292.45|10412.45|10292.45|10408.72|10288.72|10
1652235110000|2022-05-11 02:11:50|10412.52|10292.52|10414.2|10294.2|10414.2|10294.2|10412.13|10292.13|10
1652235120000|2022-05-11 02:12:00|10413.79|10293.79|10413.03|10293.03|10414.05|10294.05|10412.93|10292.93|10
1652235130000|2022-05-11 02:12:10|10413|10293|10410.14|10290.14|10413|10293|10410.14|10290.14|10
1652235140000|2022-05-11 02:12:20|10410.03|10290.03|10407.85|10287.85|10410.11|10290.11|10407.85|10287.85|10
1652235150000|2022-05-11 02:12:30|10407.88|10287.88|10405.15|10285.15|10408.08|10288.08|10405.15|10285.15|10
1652235160000|2022-05-11 02:12:40|10404.66|10284.66|10402.51|10282.51|10404.96|10284.96|10402.51|10282.51|10
1652235170000|2022-05-11 02:12:50|10402.39|10282.39|10401.86|10281.86|10402.39|10282.39|10401.33|10281.33|10
1652235180000|2022-05-11 02:13:00|10402.32|10282.32|10407.97|10287.97|10407.97|10287.97|10402.32|10282.32|10
1652235190000|2022-05-11 02:13:10|10409.82|10289.82|10411.65|10291.65|10411.65|10291.65|10409.82|10289.82|10
1652235200000|2022-05-11 02:13:20|10411.37|10291.37|10411.37|10291.37|10412.5|10292.5|10411.37|10291.37|10
1652235210000|2022-05-11 02:13:30|10412.47|10292.47|10411.17|10291.17|10412.47|10292.47|10410.13|10290.13|10
1652235220000|2022-05-11 02:13:40|10409.86|10289.86|10406.11|10286.11|10410.9|10290.9|10406.11|10286.11|10
1652235230000|2022-05-11 02:13:50|10404.93|10284.93|10405.78|10285.78|10405.83|10285.83|10404.76|10284.76|10
1652235240000|2022-05-11 02:14:00|10406.84|10286.84|10406.53|10286.53|10407.58|10287.58|10406.22|10286.22|10
1652235250000|2022-05-11 02:14:10|10406.76|10286.76|10412.11|10292.11|10412.36|10292.36|10406.76|10286.76|10
1652235260000|2022-05-11 02:14:20|10413|10293|10418.34|10298.34|10418.34|10298.34|10412.69|10292.69|10
1652235270000|2022-05-11 02:14:30|10419.66|10299.66|10424.4|10304.4|10424.4|10304.4|10419.66|10299.66|10
1652235280000|2022-05-11 02:14:40|10424.84|10304.84|10429.01|10309.01|10429.01|10309.01|10424.72|10304.72|10
1652235290000|2022-05-11 02:14:50|10429.98|10309.98|10432.38|10312.38|10432.38|10312.38|10429.53|10309.53|10
1652235300000|2022-05-11 02:15:00|10432.51|10312.51|10440.58|10320.58|10440.58|10320.58|10432.47|10312.47|10
1652235310000|2022-05-11 02:15:10|10442.07|10322.07|10446.85|10326.85|10446.85|10326.85|10442.07|10322.07|10
1652235320000|2022-05-11 02:15:20|10448.39|10328.39|10448.77|10328.77|10449.38|10329.38|10448.39|10328.39|10
1652235330000|2022-05-11 02:15:30|10447.97|10327.97|10446.73|10326.73|10447.97|10327.97|10446.39|10326.39|10
1652235340000|2022-05-11 02:15:40|10446.63|10326.63|10446.75|10326.75|10448.1|10328.1|10446.63|10326.63|10
1652235350000|2022-05-11 02:15:50|10446.6|10326.6|10446.48|10326.48|10446.6|10326.6|10446.07|10326.07|10
1652235360000|2022-05-11 02:16:00|10446.52|10326.52|10446.85|10326.85|10447.17|10327.17|10445.99|10325.99|10
1652235370000|2022-05-11 02:16:10|10446.8|10326.8|10444.96|10324.96|10446.8|10326.8|10444.96|10324.96|10
1652235380000|2022-05-11 02:16:20|10444.28|10324.28|10443.48|10323.48|10444.28|10324.28|10443.41|10323.41|10
1652235390000|2022-05-11 02:16:30|10443.6|10323.6|10441.61|10321.61|10443.6|10323.6|10441.61|10321.61|10
1652235400000|2022-05-11 02:16:40|10441.32|10321.32|10440.08|10320.08|10441.77|10321.77|10440.08|10320.08|10
1652235410000|2022-05-11 02:16:50|10440.32|10320.32|10435.03|10315.03|10440.32|10320.32|10435.03|10315.03|10
1652235420000|2022-05-11 02:17:00|10434.37|10314.37|10432.61|10312.61|10434.45|10314.45|10432.61|10312.61|10
1652235430000|2022-05-11 02:17:10|10432.45|10312.45|10430.41|10310.41|10432.53|10312.53|10430.41|10310.41|10
1652235440000|2022-05-11 02:17:20|10430.36|10310.36|10430.86|10310.86|10430.86|10310.86|10429.71|10309.71|10
1652235450000|2022-05-11 02:17:30|10430.29|10310.29|10430.58|10310.58|10430.63|10310.63|10430.03|10310.03|10
1652235460000|2022-05-11 02:17:40|10430.4|10310.4|10432.37|10312.37|10432.61|10312.61|10430.4|10310.4|10
1652235470000|2022-05-11 02:17:50|10432.62|10312.62|10435.01|10315.01|10435.01|10315.01|10432.62|10312.62|10
1652235480000|2022-05-11 02:18:00|10435.11|10315.11|10436.15|10316.15|10436.57|10316.57|10435.11|10315.11|10
1652235490000|2022-05-11 02:18:10|10436.1|10316.1|10436.12|10316.12|10436.38|10316.38|10436.03|10316.03|9
1652235500000|2022-05-11 02:18:20|10435.96|10315.96|10438.9|10318.9|10438.9|10318.9|10435.92|10315.92|10
1652235510000|2022-05-11 02:18:30|10439.3|10319.3|10443.28|10323.28|10443.31|10323.31|10439.3|10319.3|10
1652235520000|2022-05-11 02:18:40|10443.55|10323.55|10446.45|10326.45|10446.47|10326.47|10443.55|10323.55|10
1652235530000|2022-05-11 02:18:50|10447.26|10327.26|10450.38|10330.38|10450.38|10330.38|10447.26|10327.26|10
1652235540000|2022-05-11 02:19:00|10452.65|10332.65|10458.41|10338.41|10458.41|10338.41|10452.2|10332.2|10
1652235550000|2022-05-11 02:19:10|10459.51|10339.51|10458.53|10338.53|10460.8|10340.8|10458.39|10338.39|10
1652235560000|2022-05-11 02:19:20|10459.4|10339.4|10457.29|10337.29|10459.4|10339.4|10456.86|10336.86|10
1652235570000|2022-05-11 02:19:30|10458.23|10338.23|10456.96|10336.96|10458.3|10338.3|10456.96|10336.96|10
1652235580000|2022-05-11 02:19:40|10456.61|10336.61|10454.91|10334.91|10457.2|10337.2|10454.91|10334.91|10
1652235590000|2022-05-11 02:19:50|10455|10335|10455.3|10335.3|10455.3|10335.3|10453.98|10333.98|10
1652235600000|2022-05-11 02:20:00|10455.35|10335.35|10450.51|10330.51|10455.35|10335.35|10450.51|10330.51|10
1652235610000|2022-05-11 02:20:10|10450.31|10330.31|10447.32|10327.32|10450.31|10330.31|10447.32|10327.32|10
1652235620000|2022-05-11 02:20:20|10445.9|10325.9|10439.61|10319.61|10445.9|10325.9|10439.61|10319.61|10
1652235630000|2022-05-11 02:20:30|10439.69|10319.69|10437.87|10317.87|10439.69|10319.69|10437.69|10317.69|10
1652235640000|2022-05-11 02:20:40|10437.93|10317.93|10437.23|10317.23|10438.1|10318.1|10436.74|10316.74|9
1652235650000|2022-05-11 02:20:50|10438.59|10318.59|10441.02|10321.02|10441.21|10321.21|10438.34|10318.34|10
1652235660000|2022-05-11 02:21:00|10441.17|10321.17|10446.64|10326.64|10446.64|10326.64|10441.17|10321.17|10
1652235670000|2022-05-11 02:21:10|10445.55|10325.55|10450.61|10330.61|10451.12|10331.12|10445.55|10325.55|10
1652235680000|2022-05-11 02:21:20|10451.54|10331.54|10461.58|10341.58|10461.58|10341.58|10451.54|10331.54|10
1652235690000|2022-05-11 02:21:30|10461.95|10341.95|10464.77|10344.77|10464.77|10344.77|10461.95|10341.95|10
1652235700000|2022-05-11 02:21:40|10463.84|10343.84|10468.47|10348.47|10468.54|10348.54|10463.84|10343.84|10
1652235710000|2022-05-11 02:21:50|10468.6|10348.6|10474.62|10354.62|10474.62|10354.62|10468.38|10348.38|10
1652235720000|2022-05-11 02:22:00|10475.49|10355.49|10479.9|10359.9|10479.9|10359.9|10475.49|10355.49|10
1652235730000|2022-05-11 02:22:10|10478.69|10358.69|10481.39|10361.39|10481.39|10361.39|10478.69|10358.69|10
1652235740000|2022-05-11 02:22:20|10482.3|10362.3|10486.4|10366.4|10487.37|10367.37|10482.3|10362.3|10
1652235750000|2022-05-11 02:22:30|10487.76|10367.76|10499.06|10379.06|10499.06|10379.06|10487.76|10367.76|10
1652235760000|2022-05-11 02:22:40|10498.38|10378.38|10507.27|10387.27|10507.39|10387.39|10498.38|10378.38|10
1652235770000|2022-05-11 02:22:50|10510.57|10390.57|10519.99|10399.99|10519.99|10399.99|10510.57|10390.57|10
1652235780000|2022-05-11 02:23:00|10519.72|10399.72|10523.69|10403.69|10523.69|10403.69|10519.51|10399.51|10
1652235790000|2022-05-11 02:23:10|10524.5|10404.5|10524.79|10404.79|10525.5|10405.5|10524.25|10404.25|10
1652235800000|2022-05-11 02:23:20|10524.65|10404.65|10523.55|10403.55|10525.49|10405.49|10523.44|10403.44|10
1652235810000|2022-05-11 02:23:30|10524.44|10404.44|10525.47|10405.47|10525.89|10405.89|10523.66|10403.66|10
1652235820000|2022-05-11 02:23:40|10526.61|10406.61|10531.79|10411.79|10531.8|10411.8|10526.28|10406.28|10
1652235830000|2022-05-11 02:23:50|10532.69|10412.69|10535.64|10415.64|10535.82|10415.82|10532.69|10412.69|10
1652235840000|2022-05-11 02:24:00|10536.53|10416.53|10540.94|10420.94|10540.94|10420.94|10536.53|10416.53|10
1652235850000|2022-05-11 02:24:10|10542.28|10422.28|10551.53|10431.53|10551.59|10431.59|10542.28|10422.28|10
1652235860000|2022-05-11 02:24:20|10552.24|10432.24|10556.74|10436.74|10556.9|10436.9|10552.24|10432.24|10
1652235870000|2022-05-11 02:24:30|10557.29|10437.29|10560.79|10440.79|10560.79|10440.79|10557.29|10437.29|10
1652235880000|2022-05-11 02:24:40|10560.91|10440.91|10564.11|10444.11|10564.16|10444.16|10560.91|10440.91|10
1652235890000|2022-05-11 02:24:50|10564.17|10444.17|10597.81|10477.81|10597.81|10477.81|10564.17|10444.17|10
1652235900000|2022-05-11 02:25:00|10597.72|10477.72|10602.22|10482.22|10602.22|10482.22|10597.72|10477.72|10
1652235910000|2022-05-11 02:25:10|10602.98|10482.98|10608.13|10488.13|10608.13|10488.13|10602.98|10482.98|9
1652235920000|2022-05-11 02:25:20|10608.88|10488.88|10610.96|10490.96|10611.57|10491.57|10608.88|10488.88|10
1652235930000|2022-05-11 02:25:30|10611.17|10491.17|10622.52|10502.52|10623.59|10503.59|10611.17|10491.17|10
1652235940000|2022-05-11 02:25:40|10624.6|10504.6|10624.63|10504.63|10627.05|10507.05|10624.22|10504.22|10
1652235950000|2022-05-11 02:25:50|10624.74|10504.74|10625.89|10505.89|10626.43|10506.43|10624.42|10504.42|10
1652235960000|2022-05-11 02:26:00|10625.25|10505.25|10618.82|10498.82|10625.42|10505.42|10618.82|10498.82|10
1652235970000|2022-05-11 02:26:10|10617.03|10497.03|10618.01|10498.01|10618.01|10498.01|10615.42|10495.42|10
1652235980000|2022-05-11 02:26:20|10618.48|10498.48|10629.51|10509.51|10629.51|10509.51|10618.48|10498.48|10
1652235990000|2022-05-11 02:26:30|10630.78|10510.78|10627.92|10507.92|10630.78|10510.78|10627.44|10507.44|10
1652236000000|2022-05-11 02:26:40|10628.4|10508.4|10638.65|10518.65|10638.65|10518.65|10628.4|10508.4|10
1652236010000|2022-05-11 02:26:50|10642.41|10522.41|10650.68|10530.68|10650.68|10530.68|10642.41|10522.41|9
1652236020000|2022-05-11 02:27:00|10650.38|10530.38|10649.84|10529.84|10652.41|10532.41|10649.84|10529.84|9
1652236030000|2022-05-11 02:27:10|10649.17|10529.17|10642.01|10522.01|10649.17|10529.17|10641.57|10521.57|10
1652236040000|2022-05-11 02:27:20|10641.84|10521.84|10642.58|10522.58|10643.47|10523.47|10640.22|10520.22|10
1652236050000|2022-05-11 02:27:30|10642.34|10522.34|10644.68|10524.68|10644.68|10524.68|10641.64|10521.64|10
1652236060000|2022-05-11 02:27:40|10643.63|10523.63|10649.94|10529.94|10649.94|10529.94|10643.63|10523.63|10
1652236070000|2022-05-11 02:27:50|10650.06|10530.06|10650.01|10530.01|10650.41|10530.41|10649.46|10529.46|10
1652236080000|2022-05-11 02:28:00|10649.81|10529.81|10651.27|10531.27|10651.27|10531.27|10649.81|10529.81|10
1652236090000|2022-05-11 02:28:10|10651.19|10531.19|10651.81|10531.81|10652.98|10532.98|10651.19|10531.19|10
1652236100000|2022-05-11 02:28:20|10651.43|10531.43|10647.4|10527.4|10651.43|10531.43|10647.4|10527.4|10
1652236110000|2022-05-11 02:28:30|10646.37|10526.37|10642.48|10522.48|10646.37|10526.37|10642.37|10522.37|10
1652236120000|2022-05-11 02:28:40|10642.66|10522.66|10634.94|10514.94|10642.66|10522.66|10634.94|10514.94|10
1652236130000|2022-05-11 02:28:50|10634.79|10514.79|10629.92|10509.92|10634.79|10514.79|10629.01|10509.01|10
1652236140000|2022-05-11 02:29:00|10630.31|10510.31|10625.79|10505.79|10630.64|10510.64|10625.71|10505.71|10
1652236150000|2022-05-11 02:29:10|10625.85|10505.85|10617.94|10497.94|10625.85|10505.85|10617.94|10497.94|10
1652236160000|2022-05-11 02:29:20|10617.63|10497.63|10614.96|10494.96|10617.63|10497.63|10614.66|10494.66|10
1652236170000|2022-05-11 02:29:30|10614.27|10494.27|10611.7|10491.7|10614.27|10494.27|10611.47|10491.47|10
1652236180000|2022-05-11 02:29:40|10611.31|10491.31|10607.21|10487.21|10611.31|10491.31|10607.21|10487.21|10
1652236190000|2022-05-11 02:29:50|10606.85|10486.85|10606.64|10486.64|10606.85|10486.85|10605.27|10485.27|10
1652236200000|2022-05-11 02:30:00|10608.44|10488.44|10613.51|10493.51|10613.51|10493.51|10607.61|10487.61|10
1652236210000|2022-05-11 02:30:10|10613.5|10493.5|10613.98|10493.98|10617.17|10497.17|10613.5|10493.5|10
1652236220000|2022-05-11 02:30:20|10613.62|10493.62|10607.76|10487.76|10613.62|10493.62|10607.76|10487.76|10
1652236230000|2022-05-11 02:30:30|10607.48|10487.48|10604.1|10484.1|10607.48|10487.48|10603.1|10483.1|10
1652236240000|2022-05-11 02:30:40|10603.65|10483.65|10603.73|10483.73|10604.26|10484.26|10602.21|10482.21|10
1652236250000|2022-05-11 02:30:50|10603.98|10483.98|10608.39|10488.39|10608.39|10488.39|10603.91|10483.91|10
1652236260000|2022-05-11 02:31:00|10610.75|10490.75|10617.08|10497.08|10617.36|10497.36|10610.75|10490.75|10
1652236270000|2022-05-11 02:31:10|10617.5|10497.5|10618.32|10498.32|10618.32|10498.32|10617.15|10497.15|9
1652236280000|2022-05-11 02:31:20|10619.23|10499.23|10623.68|10503.68|10623.68|10503.68|10619.09|10499.09|10
1652236290000|2022-05-11 02:31:30|10624.82|10504.82|10631.54|10511.54|10631.54|10511.54|10624.82|10504.82|10
1652236300000|2022-05-11 02:31:40|10631.56|10511.56|10631.28|10511.28|10631.93|10511.93|10631.24|10511.24|10
1652236310000|2022-05-11 02:31:50|10630.46|10510.46|10630|10510|10630.87|10510.87|10629.7|10509.7|10
1652236320000|2022-05-11 02:32:00|10629.96|10509.96|10626.56|10506.56|10629.96|10509.96|10626.56|10506.56|10
1652236330000|2022-05-11 02:32:10|10626.1|10506.1|10619.21|10499.21|10626.1|10506.1|10619.15|10499.15|10
1652236340000|2022-05-11 02:32:20|10618.72|10498.72|10614.28|10494.28|10618.72|10498.72|10613.89|10493.89|10
1652236350000|2022-05-11 02:32:30|10613.97|10493.97|10610.36|10490.36|10613.97|10493.97|10610.12|10490.12|10
1652236360000|2022-05-11 02:32:40|10610.13|10490.13|10606.92|10486.92|10610.13|10490.13|10606.92|10486.92|10
1652236370000|2022-05-11 02:32:50|10607.37|10487.37|10605.96|10485.96|10607.66|10487.66|10605.68|10485.68|10
1652236380000|2022-05-11 02:33:00|10605.7|10485.7|10604.8|10484.8|10606.73|10486.73|10604.8|10484.8|10
1652236390000|2022-05-11 02:33:10|10604.5|10484.5|10601.56|10481.56|10604.5|10484.5|10601.56|10481.56|10
1652236400000|2022-05-11 02:33:20|10601.66|10481.66|10601.9|10481.9|10603.12|10483.12|10601.22|10481.22|10
1652236410000|2022-05-11 02:33:30|10602.49|10482.49|10600.77|10480.77|10602.79|10482.79|10600.71|10480.71|10
1652236420000|2022-05-11 02:33:40|10601.06|10481.06|10595.81|10475.81|10601.13|10481.13|10595.72|10475.72|10
1652236430000|2022-05-11 02:33:50|10595.63|10475.63|10595.71|10475.71|10595.86|10475.86|10595.34|10475.34|10
1652236440000|2022-05-11 02:34:00|10595.66|10475.66|10597.22|10477.22|10597.22|10477.22|10594.43|10474.43|10
1652236450000|2022-05-11 02:34:10|10596.88|10476.88|10597.47|10477.47|10597.64|10477.64|10596.25|10476.25|10
1652236460000|2022-05-11 02:34:20|10598.15|10478.15|10602.97|10482.97|10603.37|10483.37|10598.15|10478.15|10
1652236470000|2022-05-11 02:34:30|10602.79|10482.79|10604.43|10484.43|10604.43|10484.43|10602.77|10482.77|10
1652236480000|2022-05-11 02:34:40|10605.66|10485.66|10612.06|10492.06|10612.06|10492.06|10605.66|10485.66|10
1652236490000|2022-05-11 02:34:50|10612.44|10492.44|10615.26|10495.26|10615.92|10495.92|10612.44|10492.44|10
1652236500000|2022-05-11 02:35:00|10614.67|10494.67|10614.3|10494.3|10616.28|10496.28|10613.83|10493.83|10
1652236510000|2022-05-11 02:35:10|10614.45|10494.45|10613.54|10493.54|10614.62|10494.62|10613.15|10493.15|9
1652236520000|2022-05-11 02:35:20|10613.83|10493.83|10608.85|10488.85|10613.83|10493.83|10608.85|10488.85|10
1652236530000|2022-05-11 02:35:30|10608.86|10488.86|10608.57|10488.57|10608.86|10488.86|10607.74|10487.74|9
1652236540000|2022-05-11 02:35:40|10608.79|10488.79|10608.43|10488.43|10609.23|10489.23|10608.43|10488.43|10
1652236550000|2022-05-11 02:35:50|10607.97|10487.97|10604|10484|10607.97|10487.97|10603.95|10483.95|10
1652236560000|2022-05-11 02:36:00|10604.12|10484.12|10599.85|10479.85|10604.12|10484.12|10599.85|10479.85|9
1652236570000|2022-05-11 02:36:10|10599.31|10479.31|10595.01|10475.01|10599.61|10479.61|10595.01|10475.01|10
1652236580000|2022-05-11 02:36:20|10593.32|10473.32|10592.25|10472.25|10593.32|10473.32|10590.51|10470.51|10
1652236590000|2022-05-11 02:36:30|10592.03|10472.03|10590.84|10470.84|10592.03|10472.03|10590.84|10470.84|10
1652236600000|2022-05-11 02:36:40|10590.85|10470.85|10589.33|10469.33|10590.85|10470.85|10589.33|10469.33|10
1652236610000|2022-05-11 02:36:50|10588.4|10468.4|10584.69|10464.69|10588.4|10468.4|10584.32|10464.32|10
1652236620000|2022-05-11 02:37:00|10583.95|10463.95|10583.65|10463.65|10583.95|10463.95|10583.01|10463.01|10
1652236630000|2022-05-11 02:37:10|10583.5|10463.5|10582.57|10462.57|10583.5|10463.5|10582.57|10462.57|10
1652236640000|2022-05-11 02:37:20|10582.48|10462.48|10582.75|10462.75|10582.75|10462.75|10581.71|10461.71|10
1652236650000|2022-05-11 02:37:30|10582.83|10462.83|10581.59|10461.59|10582.83|10462.83|10581.39|10461.39|10
1652236660000|2022-05-11 02:37:40|10581.43|10461.43|10580.56|10460.56|10581.48|10461.48|10580.41|10460.41|10
1652236670000|2022-05-11 02:37:50|10579.3|10459.3|10577.19|10457.19|10579.3|10459.3|10577.19|10457.19|10
1652236680000|2022-05-11 02:38:00|10576.94|10456.94|10575.49|10455.49|10576.96|10456.96|10575.46|10455.46|10
1652236690000|2022-05-11 02:38:10|10575.43|10455.43|10575.61|10455.61|10575.61|10455.61|10574.44|10454.44|10
1652236700000|2022-05-11 02:38:20|10572.67|10452.67|10576.19|10456.19|10576.19|10456.19|10572.67|10452.67|10
1652236710000|2022-05-11 02:38:30|10577|10457|10579.93|10459.93|10579.93|10459.93|10577|10457|10
1652236720000|2022-05-11 02:38:40|10580.45|10460.45|10581.16|10461.16|10581.76|10461.76|10580.43|10460.43|10
1652236730000|2022-05-11 02:38:50|10581.82|10461.82|10581.97|10461.97|10582.17|10462.17|10581.68|10461.68|10
1652236740000|2022-05-11 02:39:00|10582.46|10462.46|10584.05|10464.05|10584.05|10464.05|10582.46|10462.46|10
1652236750000|2022-05-11 02:39:10|10584.27|10464.27|10586.16|10466.16|10586.16|10466.16|10584.14|10464.14|10
1652236760000|2022-05-11 02:39:20|10585.28|10465.28|10588.4|10468.4|10588.4|10468.4|10585.28|10465.28|10
1652236770000|2022-05-11 02:39:30|10589.64|10469.64|10594.73|10474.73|10594.87|10474.87|10589.64|10469.64|10
1652236780000|2022-05-11 02:39:40|10593.51|10473.51|10602.64|10482.64|10602.64|10482.64|10593.51|10473.51|10
1652236790000|2022-05-11 02:39:50|10602.91|10482.91|10613.96|10493.96|10613.96|10493.96|10602.91|10482.91|10
1652236800000|2022-05-11 02:40:00|10614.56|10494.56|10615.74|10495.74|10616.18|10496.18|10614.56|10494.56|10
1652236810000|2022-05-11 02:40:10|10615.22|10495.22|10617.19|10497.19|10617.47|10497.47|10615.22|10495.22|10
1652236820000|2022-05-11 02:40:20|10615.61|10495.61|10615.1|10495.1|10616.43|10496.43|10613.64|10493.64|10
1652236830000|2022-05-11 02:40:30|10615.03|10495.03|10614.95|10494.95|10616.31|10496.31|10613.97|10493.97|10
1652236840000|2022-05-11 02:40:40|10613.79|10493.79|10614|10494|10616.04|10496.04|10613.09|10493.09|10
1652236850000|2022-05-11 02:40:50|10613.26|10493.26|10610.67|10490.67|10613.26|10493.26|10609.99|10489.99|10
1652236860000|2022-05-11 02:41:00|10610.62|10490.62|10603.93|10483.93|10610.62|10490.62|10603.93|10483.93|10
1652236870000|2022-05-11 02:41:10|10602.36|10482.36|10602.17|10482.17|10602.76|10482.76|10600.63|10480.63|10
1652236880000|2022-05-11 02:41:20|10602.32|10482.32|10602.23|10482.23|10602.32|10482.32|10601.48|10481.48|10
1652236890000|2022-05-11 02:41:30|10602.18|10482.18|10600.51|10480.51|10602.18|10482.18|10600.18|10480.18|10
1652236900000|2022-05-11 02:41:40|10600.43|10480.43|10600.34|10480.34|10600.56|10480.56|10600.11|10480.11|10
1652236910000|2022-05-11 02:41:50|10600.4|10480.4|10597.23|10477.23|10600.6|10480.6|10597.23|10477.23|10
1652236920000|2022-05-11 02:42:00|10595.67|10475.67|10594.32|10474.32|10596.05|10476.05|10593.99|10473.99|10
1652236930000|2022-05-11 02:42:10|10594.16|10474.16|10589.7|10469.7|10594.16|10474.16|10589.7|10469.7|10
1652236940000|2022-05-11 02:42:20|10589.49|10469.49|10587.58|10467.58|10589.49|10469.49|10587.45|10467.45|10
1652236950000|2022-05-11 02:42:30|10587.11|10467.11|10581.26|10461.26|10587.11|10467.11|10581.26|10461.26|10
1652236960000|2022-05-11 02:42:40|10580.7|10460.7|10579.77|10459.77|10580.7|10460.7|10579.57|10459.57|10
1652236970000|2022-05-11 02:42:50|10580.08|10460.08|10580.31|10460.31|10580.83|10460.83|10579.75|10459.75|10
1652236980000|2022-05-11 02:43:00|10580.26|10460.26|10578.1|10458.1|10580.26|10460.26|10577.77|10457.77|10
1652236990000|2022-05-11 02:43:10|10576.64|10456.64|10576.68|10456.68|10577.01|10457.01|10576.33|10456.33|10
1652237000000|2022-05-11 02:43:20|10576.66|10456.66|10576.11|10456.11|10576.91|10456.91|10575.93|10455.93|10
1652237010000|2022-05-11 02:43:30|10576.08|10456.08|10576.32|10456.32|10576.45|10456.45|10575.71|10455.71|10
1652237020000|2022-05-11 02:43:40|10576.56|10456.56|10577.44|10457.44|10577.81|10457.81|10576.42|10456.42|10
1652237030000|2022-05-11 02:43:50|10578.63|10458.63|10581.14|10461.14|10581.14|10461.14|10578.57|10458.57|10
1652237040000|2022-05-11 02:44:00|10580.98|10460.98|10580.74|10460.74|10582.25|10462.25|10580.34|10460.34|10
1652237050000|2022-05-11 02:44:10|10580.54|10460.54|10576.31|10456.31|10580.57|10460.57|10576.31|10456.31|10
1652237060000|2022-05-11 02:44:20|10576.76|10456.76|10576.32|10456.32|10576.76|10456.76|10575.31|10455.31|10
1652237070000|2022-05-11 02:44:30|10577.02|10457.02|10576.17|10456.17|10577.3|10457.3|10576.17|10456.17|10
1652237080000|2022-05-11 02:44:40|10575.91|10455.91|10575.04|10455.04|10575.91|10455.91|10574.5|10454.5|10
1652237090000|2022-05-11 02:44:50|10574.95|10454.95|10572.4|10452.4|10574.95|10454.95|10572.4|10452.4|10
1652237100000|2022-05-11 02:45:00|10572.38|10452.38|10570.63|10450.63|10572.67|10452.67|10570.48|10450.48|10
1652237110000|2022-05-11 02:45:10|10570.08|10450.08|10568.01|10448.01|10570.08|10450.08|10567.6|10447.6|10
1652237120000|2022-05-11 02:45:20|10568.16|10448.16|10562.63|10442.63|10568.16|10448.16|10562.63|10442.63|10
1652237130000|2022-05-11 02:45:30|10562.8|10442.8|10557.4|10437.4|10562.8|10442.8|10557.4|10437.4|8
1652237140000|2022-05-11 02:45:40|10557.89|10437.89|10552.4|10432.4|10557.89|10437.89|10552.4|10432.4|10
1652237150000|2022-05-11 02:45:50|10552.03|10432.03|10541.53|10421.53|10552.03|10432.03|10541.53|10421.53|10
1652237160000|2022-05-11 02:46:00|10540.97|10420.97|10533.83|10413.83|10540.97|10420.97|10533.72|10413.72|10
1652237170000|2022-05-11 02:46:10|10534.75|10414.75|10531.47|10411.47|10534.75|10414.75|10530.91|10410.91|9
1652237180000|2022-05-11 02:46:20|10530.19|10410.19|10532.5|10412.5|10532.78|10412.78|10528.47|10408.47|10
1652237190000|2022-05-11 02:46:30|10534.7|10414.7|10535.71|10415.71|10536.1|10416.1|10534.7|10414.7|9
1652237200000|2022-05-11 02:46:40|10535.89|10415.89|10535.54|10415.54|10536.52|10416.52|10534.65|10414.65|10
1652237210000|2022-05-11 02:46:50|10535.1|10415.1|10534.47|10414.47|10535.51|10415.51|10534.47|10414.47|10
1652237220000|2022-05-11 02:47:00|10534.44|10414.44|10533.54|10413.54|10534.46|10414.46|10533.54|10413.54|10
1652237230000|2022-05-11 02:47:10|10533.25|10413.25|10535.29|10415.29|10535.29|10415.29|10533.21|10413.21|10
1652237240000|2022-05-11 02:47:20|10535.59|10415.59|10538.95|10418.95|10539.48|10419.48|10535.59|10415.59|10
1652237250000|2022-05-11 02:47:30|10538.66|10418.66|10540.14|10420.14|10541.59|10421.59|10538.25|10418.25|10
1652237260000|2022-05-11 02:47:40|10542.44|10422.44|10542.03|10422.03|10542.44|10422.44|10541.4|10421.4|10
1652237270000|2022-05-11 02:47:50|10541.94|10421.94|10541.25|10421.25|10541.94|10421.94|10541.24|10421.24|10
1652237280000|2022-05-11 02:48:00|10541.23|10421.23|10538.46|10418.46|10541.23|10421.23|10538.08|10418.08|10
1652237290000|2022-05-11 02:48:10|10538.42|10418.42|10534.08|10414.08|10538.42|10418.42|10533.98|10413.98|10
1652237300000|2022-05-11 02:48:20|10534.2|10414.2|10531.62|10411.62|10534.2|10414.2|10531.62|10411.62|10
1652237310000|2022-05-11 02:48:30|10531.63|10411.63|10536.18|10416.18|10536.18|10416.18|10531.63|10411.63|9
1652237320000|2022-05-11 02:48:40|10536.24|10416.24|10537.79|10417.79|10537.91|10417.91|10536.1|10416.1|10
1652237330000|2022-05-11 02:48:50|10537.65|10417.65|10541.22|10421.22|10541.22|10421.22|10537.65|10417.65|9
1652237340000|2022-05-11 02:49:00|10541.04|10421.04|10541.06|10421.06|10541.44|10421.44|10540.95|10420.95|10
1652237350000|2022-05-11 02:49:10|10541.08|10421.08|10541.49|10421.49|10542.07|10422.07|10541.08|10421.08|10
1652237360000|2022-05-11 02:49:20|10540.97|10420.97|10540.81|10420.81|10541.23|10421.23|10540.62|10420.62|10
1652237370000|2022-05-11 02:49:30|10541.32|10421.32|10544|10424|10544|10424|10541.08|10421.08|10
1652237380000|2022-05-11 02:49:40|10544.34|10424.34|10546.6|10426.6|10546.61|10426.61|10544.34|10424.34|9
1652237390000|2022-05-11 02:49:50|10547.28|10427.28|10550.19|10430.19|10550.85|10430.85|10547.28|10427.28|10
1652237400000|2022-05-11 02:50:00|10550.3|10430.3|10551.45|10431.45|10552.27|10432.27|10549.92|10429.92|10
1652237410000|2022-05-11 02:50:10|10551.63|10431.63|10550.07|10430.07|10551.82|10431.82|10549.94|10429.94|10
1652237420000|2022-05-11 02:50:20|10550.31|10430.31|10545.75|10425.75|10550.45|10430.45|10545.75|10425.75|10
1652237430000|2022-05-11 02:50:30|10544.95|10424.95|10537.91|10417.91|10544.95|10424.95|10537.91|10417.91|10
1652237440000|2022-05-11 02:50:40|10537.26|10417.26|10535.31|10415.31|10537.26|10417.26|10535.31|10415.31|10
1652237450000|2022-05-11 02:50:50|10535.69|10415.69|10538.22|10418.22|10538.22|10418.22|10534.64|10414.64|10
1652237460000|2022-05-11 02:51:00|10537.87|10417.87|10543.11|10423.11|10543.11|10423.11|10537.87|10417.87|9
1652237470000|2022-05-11 02:51:10|10545.17|10425.17|10551.2|10431.2|10551.2|10431.2|10544.82|10424.82|10
1652237480000|2022-05-11 02:51:20|10552.14|10432.14|10555.68|10435.68|10555.68|10435.68|10552.14|10432.14|10
1652237490000|2022-05-11 02:51:30|10556.51|10436.51|10558.96|10438.96|10559.06|10439.06|10556.51|10436.51|10
1652237500000|2022-05-11 02:51:40|10559.18|10439.18|10560.34|10440.34|10560.37|10440.37|10558.96|10438.96|10
1652237510000|2022-05-11 02:51:50|10560.01|10440.01|10560.82|10440.82|10560.84|10440.84|10560.01|10440.01|10
1652237520000|2022-05-11 02:52:00|10560.47|10440.47|10563.72|10443.72|10563.72|10443.72|10560.47|10440.47|10
1652237530000|2022-05-11 02:52:10|10564.6|10444.6|10568.21|10448.21|10569.83|10449.83|10564.59|10444.59|10
1652237540000|2022-05-11 02:52:20|10569.71|10449.71|10576.17|10456.17|10576.53|10456.53|10568.49|10448.49|10
1652237550000|2022-05-11 02:52:30|10578.38|10458.38|10585.77|10465.77|10586.85|10466.85|10578.38|10458.38|10
1652237560000|2022-05-11 02:52:40|10587.86|10467.86|10592.49|10472.49|10592.49|10472.49|10587.86|10467.86|10
1652237570000|2022-05-11 02:52:50|10594.61|10474.61|10598.38|10478.38|10599.17|10479.17|10594.61|10474.61|10
1652237580000|2022-05-11 02:53:00|10598.97|10478.97|10600.15|10480.15|10600.47|10480.47|10598.76|10478.76|10
1652237590000|2022-05-11 02:53:10|10600.19|10480.19|10600.12|10480.12|10600.56|10480.56|10599.92|10479.92|10
1652237600000|2022-05-11 02:53:20|10600|10480|10599.38|10479.38|10600.39|10480.39|10599.38|10479.38|10
1652237610000|2022-05-11 02:53:30|10599.85|10479.85|10604.96|10484.96|10604.96|10484.96|10598.84|10478.84|10
1652237620000|2022-05-11 02:53:40|10603.92|10483.92|10611.35|10491.35|10611.35|10491.35|10603.92|10483.92|10
1652237630000|2022-05-11 02:53:50|10611.13|10491.13|10617.29|10497.29|10617.29|10497.29|10610.96|10490.96|10
1652237640000|2022-05-11 02:54:00|10617.77|10497.77|10620.34|10500.34|10620.63|10500.63|10617.77|10497.77|10
1652237650000|2022-05-11 02:54:10|10619.98|10499.98|10624.91|10504.91|10624.91|10504.91|10619.66|10499.66|10
1652237660000|2022-05-11 02:54:20|10623.97|10503.97|10630.11|10510.11|10630.71|10510.71|10623.97|10503.97|10
1652237670000|2022-05-11 02:54:30|10630.73|10510.73|10633.28|10513.28|10634.22|10514.22|10630.59|10510.59|10
1652237680000|2022-05-11 02:54:40|10633.38|10513.38|10628.19|10508.19|10634.04|10514.04|10628.19|10508.19|10
1652237690000|2022-05-11 02:54:50|10628.96|10508.96|10625.49|10505.49|10628.96|10508.96|10625.49|10505.49|10
1652237700000|2022-05-11 02:55:00|10625.39|10505.39|10622.24|10502.24|10625.45|10505.45|10622.24|10502.24|10
1652237710000|2022-05-11 02:55:10|10622.67|10502.67|10621.79|10501.79|10622.67|10502.67|10621.56|10501.56|10
1652237720000|2022-05-11 02:55:20|10620.45|10500.45|10618.56|10498.56|10620.45|10500.45|10618.08|10498.08|9
1652237730000|2022-05-11 02:55:30|10618.34|10498.34|10615.79|10495.79|10618.75|10498.75|10614.88|10494.88|10
1652237740000|2022-05-11 02:55:40|10615.61|10495.61|10612.55|10492.55|10615.61|10495.61|10612.55|10492.55|9
1652237750000|2022-05-11 02:55:50|10611.91|10491.91|10610.49|10490.49|10611.91|10491.91|10610.49|10490.49|9
1652237760000|2022-05-11 02:56:00|10610.89|10490.89|10610.52|10490.52|10610.89|10490.89|10610|10490|10
1652237770000|2022-05-11 02:56:10|10611.27|10491.27|10611.48|10491.48|10612.08|10492.08|10610.4|10490.4|10
1652237780000|2022-05-11 02:56:20|10610.59|10490.59|10611.65|10491.65|10612.32|10492.32|10610.59|10490.59|10
1652237790000|2022-05-11 02:56:30|10611.27|10491.27|10607.01|10487.01|10611.27|10491.27|10607.01|10487.01|10
1652237800000|2022-05-11 02:56:40|10607.58|10487.58|10605|10485|10607.58|10487.58|10605|10485|10
1652237810000|2022-05-11 02:56:50|10604.73|10484.73|10603.15|10483.15|10604.73|10484.73|10603.15|10483.15|10
1652237820000|2022-05-11 02:57:00|10603.34|10483.34|10604.45|10484.45|10605.13|10485.13|10603.34|10483.34|10
1652237830000|2022-05-11 02:57:10|10604.6|10484.6|10607.65|10487.65|10608.15|10488.15|10604.6|10484.6|10
1652237840000|2022-05-11 02:57:20|10607.96|10487.96|10608.86|10488.86|10609.07|10489.07|10607.77|10487.77|10
1652237850000|2022-05-11 02:57:30|10609.27|10489.27|10611.42|10491.42|10611.42|10491.42|10609.27|10489.27|10
1652237860000|2022-05-11 02:57:40|10611.3|10491.3|10610.12|10490.12|10611.49|10491.49|10609.94|10489.94|10
1652237870000|2022-05-11 02:57:50|10610.06|10490.06|10610.81|10490.81|10612.33|10492.33|10610.06|10490.06|10
1652237880000|2022-05-11 02:58:00|10610.24|10490.24|10614.83|10494.83|10615.24|10495.24|10610.24|10490.24|10
1652237890000|2022-05-11 02:58:10|10614.93|10494.93|10616.6|10496.6|10616.64|10496.64|10614.93|10494.93|10
1652237900000|2022-05-11 02:58:20|10617.59|10497.59|10616.96|10496.96|10618.2|10498.2|10616.96|10496.96|10
1652237910000|2022-05-11 02:58:30|10617.71|10497.71|10619.3|10499.3|10619.3|10499.3|10616.47|10496.47|10
1652237920000|2022-05-11 02:58:40|10619.45|10499.45|10624.25|10504.25|10624.25|10504.25|10619.45|10499.45|9
1652237930000|2022-05-11 02:58:50|10628.17|10508.17|10633.33|10513.33|10634.02|10514.02|10627.57|10507.57|10
1652237940000|2022-05-11 02:59:00|10633.58|10513.58|10636.48|10516.48|10636.56|10516.56|10633.17|10513.17|10
1652237950000|2022-05-11 02:59:10|10636.76|10516.76|10637.86|10517.86|10637.9|10517.9|10634.5|10514.5|10
1652237960000|2022-05-11 02:59:20|10638.42|10518.42|10639.28|10519.28|10640.1|10520.1|10638.42|10518.42|10
1652237970000|2022-05-11 02:59:30|10639.6|10519.6|10638.15|10518.15|10639.88|10519.88|10637.98|10517.98|10
1652237980000|2022-05-11 02:59:40|10638.43|10518.43|10636.28|10516.28|10638.43|10518.43|10636.28|10516.28|9
1652237990000|2022-05-11 02:59:50|10636.06|10516.06|10633.85|10513.85|10636.06|10516.06|10633.85|10513.85|10
1652238000000|2022-05-11 03:00:00|10632.82|10512.82|10630.12|10510.12|10633.46|10513.46|10630.06|10510.06|10
1652238010000|2022-05-11 03:00:10|10629.11|10509.11|10627|10507|10629.11|10509.11|10627|10507|10
1652238020000|2022-05-11 03:00:20|10627.06|10507.06|10624.07|10504.07|10627.41|10507.41|10623.55|10503.55|10
1652238030000|2022-05-11 03:00:30|10624.27|10504.27|10622.11|10502.11|10624.36|10504.36|10622.11|10502.11|9
1652238040000|2022-05-11 03:00:40|10621.72|10501.72|10617.9|10497.9|10621.92|10501.92|10617.9|10497.9|10
1652238050000|2022-05-11 03:00:50|10617.61|10497.61|10618.12|10498.12|10618.31|10498.31|10616.77|10496.77|10
1652238060000|2022-05-11 03:01:00|10616.85|10496.85|10618.51|10498.51|10619.2|10499.2|10616.85|10496.85|10
1652238070000|2022-05-11 03:01:10|10618.07|10498.07|10619.97|10499.97|10619.97|10499.97|10618.04|10498.04|10
1652238080000|2022-05-11 03:01:20|10620.1|10500.1|10620.12|10500.12|10621.08|10501.08|10619.39|10499.39|10
1652238090000|2022-05-11 03:01:30|10620.17|10500.17|10621.68|10501.68|10623.03|10503.03|10620.17|10500.17|10
1652238100000|2022-05-11 03:01:40|10622.14|10502.14|10622.62|10502.62|10624.67|10504.67|10621.18|10501.18|10
1652238110000|2022-05-11 03:01:50|10621.29|10501.29|10625.75|10505.75|10627.58|10507.58|10621.29|10501.29|10
1652238120000|2022-05-11 03:02:00|10626.2|10506.2|10647.86|10527.86|10647.86|10527.86|10626.2|10506.2|10
1652238130000|2022-05-11 03:02:10|10648.46|10528.46|10662.76|10542.76|10662.76|10542.76|10648.46|10528.46|10
1652238140000|2022-05-11 03:02:20|10661.05|10541.05|10675.89|10555.89|10675.89|10555.89|10661.05|10541.05|10
1652238150000|2022-05-11 03:02:30|10677.35|10557.35|10676.93|10556.93|10677.84|10557.84|10676.77|10556.77|10
1652238160000|2022-05-11 03:02:40|10676.67|10556.67|10676.23|10556.23|10676.97|10556.97|10676.18|10556.18|10
1652238170000|2022-05-11 03:02:50|10676.16|10556.16|10675.79|10555.79|10676.34|10556.34|10674.98|10554.98|10
1652238180000|2022-05-11 03:03:00|10676.2|10556.2|10672.94|10552.94|10676.2|10556.2|10671.4|10551.4|10
1652238190000|2022-05-11 03:03:10|10672.84|10552.84|10672.93|10552.93|10672.93|10552.93|10671.93|10551.93|10
1652238200000|2022-05-11 03:03:20|10672.85|10552.85|10675.48|10555.48|10675.48|10555.48|10672.85|10552.85|10
1652238210000|2022-05-11 03:03:30|10673.77|10553.77|10677.29|10557.29|10677.36|10557.36|10673.77|10553.77|10
1652238220000|2022-05-11 03:03:40|10677.46|10557.46|10677.77|10557.77|10678.33|10558.33|10677.01|10557.01|10
1652238230000|2022-05-11 03:03:50|10677.31|10557.31|10679.28|10559.28|10679.41|10559.41|10677.31|10557.31|9
1652238240000|2022-05-11 03:04:00|10679.09|10559.09|10680.19|10560.19|10680.72|10560.72|10678.63|10558.63|10
1652238250000|2022-05-11 03:04:10|10680.07|10560.07|10678.98|10558.98|10680.61|10560.61|10678.79|10558.79|10
1652238260000|2022-05-11 03:04:20|10679.16|10559.16|10675.87|10555.87|10679.16|10559.16|10675.87|10555.87|10
1652238270000|2022-05-11 03:04:30|10675.78|10555.78|10673.9|10553.9|10676.47|10556.47|10673.9|10553.9|10
1652238280000|2022-05-11 03:04:40|10673.67|10553.67|10667.25|10547.25|10673.67|10553.67|10667.25|10547.25|10
1652238290000|2022-05-11 03:04:50|10666.49|10546.49|10662.77|10542.77|10666.49|10546.49|10662.77|10542.77|9
1652238300000|2022-05-11 03:05:00|10662.66|10542.66|10659.04|10539.04|10662.66|10542.66|10659.04|10539.04|10
1652238310000|2022-05-11 03:05:10|10659.03|10539.03|10656.68|10536.68|10659.03|10539.03|10656.68|10536.68|10
1652238320000|2022-05-11 03:05:20|10657.76|10537.76|10656.72|10536.72|10657.76|10537.76|10656.62|10536.62|10
1652238330000|2022-05-11 03:05:30|10658.01|10538.01|10656.82|10536.82|10658.01|10538.01|10656.28|10536.28|10
1652238340000|2022-05-11 03:05:40|10656.46|10536.46|10656.68|10536.68|10657.33|10537.33|10655.75|10535.75|10
1652238350000|2022-05-11 03:05:50|10656.6|10536.6|10658.37|10538.37|10658.38|10538.38|10656.6|10536.6|10
1652238360000|2022-05-11 03:06:00|10658.79|10538.79|10658.71|10538.71|10658.84|10538.84|10658.03|10538.03|10
1652238370000|2022-05-11 03:06:10|10659.11|10539.11|10660.63|10540.63|10660.82|10540.82|10659.11|10539.11|10
1652238380000|2022-05-11 03:06:20|10660.96|10540.96|10665.15|10545.15|10665.21|10545.21|10660.96|10540.96|10
1652238390000|2022-05-11 03:06:30|10666.23|10546.23|10668.82|10548.82|10668.82|10548.82|10666.18|10546.18|10
1652238400000|2022-05-11 03:06:40|10669.07|10549.07|10671.07|10551.07|10672.26|10552.26|10669.07|10549.07|10
1652238410000|2022-05-11 03:06:50|10669.2|10549.2|10665.36|10545.36|10670.39|10550.39|10665.36|10545.36|10
1652238420000|2022-05-11 03:07:00|10666.85|10546.85|10663.67|10543.67|10666.85|10546.85|10663.67|10543.67|10
1652238430000|2022-05-11 03:07:10|10663.27|10543.27|10661.75|10541.75|10663.75|10543.75|10661.75|10541.75|10
1652238440000|2022-05-11 03:07:20|10660.26|10540.26|10659.31|10539.31|10660.73|10540.73|10659.31|10539.31|10
1652238450000|2022-05-11 03:07:30|10658.32|10538.32|10655.87|10535.87|10658.32|10538.32|10655.87|10535.87|10
1652238460000|2022-05-11 03:07:40|10654.89|10534.89|10654.26|10534.26|10654.89|10534.89|10653.25|10533.25|9
1652238470000|2022-05-11 03:07:50|10654.22|10534.22|10653.86|10533.86|10654.43|10534.43|10652.79|10532.79|10
1652238480000|2022-05-11 03:08:00|10653.97|10533.97|10649.61|10529.61|10654.69|10534.69|10649.61|10529.61|10
1652238490000|2022-05-11 03:08:10|10649.11|10529.11|10647.48|10527.48|10649.53|10529.53|10647.26|10527.26|10
1652238500000|2022-05-11 03:08:20|10646.87|10526.87|10642.07|10522.07|10646.87|10526.87|10642.07|10522.07|9
1652238510000|2022-05-11 03:08:30|10640.16|10520.16|10633.82|10513.82|10640.16|10520.16|10633.82|10513.82|10
1652238520000|2022-05-11 03:08:40|10633.19|10513.19|10628.16|10508.16|10633.19|10513.19|10628.16|10508.16|10
1652238530000|2022-05-11 03:08:50|10627.3|10507.3|10623.11|10503.11|10627.3|10507.3|10623.11|10503.11|10
1652238540000|2022-05-11 03:09:00|10622.83|10502.83|10620.44|10500.44|10622.83|10502.83|10619.02|10499.02|10
1652238550000|2022-05-11 03:09:10|10620.67|10500.67|10622.3|10502.3|10623.28|10503.28|10620.67|10500.67|10
1652238560000|2022-05-11 03:09:20|10622.88|10502.88|10620.93|10500.93|10622.88|10502.88|10620.79|10500.79|10
1652238570000|2022-05-11 03:09:30|10620.92|10500.92|10618.71|10498.71|10620.92|10500.92|10618.4|10498.4|10
1652238580000|2022-05-11 03:09:40|10618.46|10498.46|10618.85|10498.85|10618.85|10498.85|10617.27|10497.27|10
1652238590000|2022-05-11 03:09:50|10616.82|10496.82|10617.4|10497.4|10617.98|10497.98|10616.75|10496.75|10
1652238600000|2022-05-11 03:10:00|10617.43|10497.43|10614.49|10494.49|10617.89|10497.89|10614.49|10494.49|10
1652238610000|2022-05-11 03:10:10|10614.33|10494.33|10611.49|10491.49|10614.33|10494.33|10611.41|10491.41|10
1652238620000|2022-05-11 03:10:20|10610.23|10490.23|10604.45|10484.45|10610.23|10490.23|10604.45|10484.45|10
1652238630000|2022-05-11 03:10:30|10604.7|10484.7|10604.44|10484.44|10605.01|10485.01|10604.42|10484.42|10
1652238640000|2022-05-11 03:10:40|10604.08|10484.08|10604.69|10484.69|10604.84|10484.84|10604.08|10484.08|10
1652238650000|2022-05-11 03:10:50|10605.02|10485.02|10607.01|10487.01|10607.01|10487.01|10605.02|10485.02|10
1652238660000|2022-05-11 03:11:00|10606.39|10486.39|10608.36|10488.36|10609.24|10489.24|10606.39|10486.39|10
1652238670000|2022-05-11 03:11:10|10607.76|10487.76|10604.14|10484.14|10607.76|10487.76|10604.14|10484.14|10
1652238680000|2022-05-11 03:11:20|10604.74|10484.74|10603.37|10483.37|10605.2|10485.2|10603.37|10483.37|10
1652238690000|2022-05-11 03:11:30|10603.5|10483.5|10602.02|10482.02|10603.5|10483.5|10602.02|10482.02|10
1652238700000|2022-05-11 03:11:40|10601.97|10481.97|10599.45|10479.45|10602.38|10482.38|10599.45|10479.45|10
1652238710000|2022-05-11 03:11:50|10599.29|10479.29|10596.53|10476.53|10599.29|10479.29|10596.44|10476.44|10
1652238720000|2022-05-11 03:12:00|10595.71|10475.71|10593.68|10473.68|10595.72|10475.72|10593.68|10473.68|9
1652238730000|2022-05-11 03:12:10|10593.4|10473.4|10592.86|10472.86|10593.51|10473.51|10592.58|10472.58|10
1652238740000|2022-05-11 03:12:20|10592.64|10472.64|10592.34|10472.34|10593.24|10473.24|10592.34|10472.34|10
1652238750000|2022-05-11 03:12:30|10592.48|10472.48|10595.16|10475.16|10595.16|10475.16|10592.48|10472.48|10
1652238760000|2022-05-11 03:12:40|10595.86|10475.86|10597.72|10477.72|10597.72|10477.72|10595.86|10475.86|10
1652238770000|2022-05-11 03:12:50|10598.31|10478.31|10601.33|10481.33|10601.33|10481.33|10598.31|10478.31|9
1652238780000|2022-05-11 03:13:00|10601.23|10481.23|10600.96|10480.96|10601.64|10481.64|10600.9|10480.9|9
1652238790000|2022-05-11 03:13:10|10601.16|10481.16|10601.3|10481.3|10601.44|10481.44|10601.02|10481.02|10
1652238800000|2022-05-11 03:13:20|10601.26|10481.26|10599|10479|10601.27|10481.27|10598.83|10478.83|10
1652238810000|2022-05-11 03:13:30|10598.88|10478.88|10597.18|10477.18|10598.88|10478.88|10596.89|10476.89|10
1652238820000|2022-05-11 03:13:40|10596.83|10476.83|10597.32|10477.32|10598.32|10478.32|10596.49|10476.49|10
1652238830000|2022-05-11 03:13:50|10597.49|10477.49|10597.16|10477.16|10597.81|10477.81|10597.09|10477.09|9
1652238840000|2022-05-11 03:14:00|10596.88|10476.88|10594.14|10474.14|10597.63|10477.63|10594.14|10474.14|10
1652238850000|2022-05-11 03:14:10|10593.83|10473.83|10586.61|10466.61|10593.83|10473.83|10586.61|10466.61|10
1652238860000|2022-05-11 03:14:20|10584.49|10464.49|10579.17|10459.17|10584.49|10464.49|10579.17|10459.17|10
1652238870000|2022-05-11 03:14:30|10579.45|10459.45|10577.75|10457.75|10580.39|10460.39|10577.75|10457.75|10
1652238880000|2022-05-11 03:14:40|10576.97|10456.97|10576.75|10456.75|10578.07|10458.07|10576.75|10456.75|10
1652238890000|2022-05-11 03:14:50|10576.64|10456.64|10575.56|10455.56|10576.64|10456.64|10574.57|10454.57|10
1652238900000|2022-05-11 03:15:00|10575.25|10455.25|10575.2|10455.2|10575.83|10455.83|10574.25|10454.25|10
1652238910000|2022-05-11 03:15:10|10574.74|10454.74|10573.06|10453.06|10575.27|10455.27|10572.63|10452.63|10
1652238920000|2022-05-11 03:15:20|10571.77|10451.77|10570.53|10450.53|10571.77|10451.77|10570.34|10450.34|10
1652238930000|2022-05-11 03:15:30|10569.89|10449.89|10564.04|10444.04|10569.89|10449.89|10564.03|10444.03|10
1652238940000|2022-05-11 03:15:40|10561.57|10441.57|10557.87|10437.87|10561.57|10441.57|10557.87|10437.87|9
1652238950000|2022-05-11 03:15:50|10557.78|10437.78|10556.76|10436.76|10557.78|10437.78|10556.76|10436.76|10
1652238960000|2022-05-11 03:16:00|10557|10437|10557.84|10437.84|10559.35|10439.35|10557|10437|10
1652238970000|2022-05-11 03:16:10|10559.5|10439.5|10560.79|10440.79|10563.1|10443.1|10558.39|10438.39|10
1652238980000|2022-05-11 03:16:20|10561.5|10441.5|10562.77|10442.77|10562.82|10442.82|10560.95|10440.95|10
1652238990000|2022-05-11 03:16:30|10562.43|10442.43|10565.92|10445.92|10565.92|10445.92|10562.43|10442.43|9
1652239000000|2022-05-11 03:16:40|10567.6|10447.6|10571.25|10451.25|10571.25|10451.25|10566.58|10446.58|10
1652239010000|2022-05-11 03:16:50|10571.7|10451.7|10577.61|10457.61|10578.08|10458.08|10571.7|10451.7|10
1652239020000|2022-05-11 03:17:00|10577.67|10457.67|10578.29|10458.29|10578.74|10458.74|10577.44|10457.44|10
1652239030000|2022-05-11 03:17:10|10578.58|10458.58|10579.95|10459.95|10580.74|10460.74|10578.42|10458.42|10
1652239040000|2022-05-11 03:17:20|10579.86|10459.86|10579.96|10459.96|10580.58|10460.58|10579.72|10459.72|10
1652239050000|2022-05-11 03:17:30|10581.79|10461.79|10579.96|10459.96|10581.79|10461.79|10579.79|10459.79|10
1652239060000|2022-05-11 03:17:40|10579.72|10459.72|10577.91|10457.91|10579.72|10459.72|10577.62|10457.62|10
1652239070000|2022-05-11 03:17:50|10577.81|10457.81|10575.23|10455.23|10577.81|10457.81|10575.23|10455.23|10
1652239080000|2022-05-11 03:18:00|10573.98|10453.98|10570.46|10450.46|10573.98|10453.98|10570.46|10450.46|10
1652239090000|2022-05-11 03:18:10|10571.2|10451.2|10572.59|10452.59|10572.59|10452.59|10570.08|10450.08|10
1652239100000|2022-05-11 03:18:20|10572.87|10452.87|10573.52|10453.52|10573.52|10453.52|10572.86|10452.86|10
1652239110000|2022-05-11 03:18:30|10573.37|10453.37|10573.88|10453.88|10573.97|10453.97|10572.65|10452.65|10
1652239120000|2022-05-11 03:18:40|10573.98|10453.98|10574.67|10454.67|10574.67|10454.67|10573.71|10453.71|10
1652239130000|2022-05-11 03:18:50|10574.63|10454.63|10575.89|10455.89|10575.89|10455.89|10574.63|10454.63|10
1652239140000|2022-05-11 03:19:00|10576.32|10456.32|10578.82|10458.82|10578.82|10458.82|10576.32|10456.32|10
1652239150000|2022-05-11 03:19:10|10579.15|10459.15|10580.67|10460.67|10580.67|10460.67|10578.93|10458.93|9
1652239160000|2022-05-11 03:19:20|10580.29|10460.29|10581.04|10461.04|10581.88|10461.88|10580.29|10460.29|10
1652239170000|2022-05-11 03:19:30|10580.92|10460.92|10580|10460|10581.59|10461.59|10580|10460|10
1652239180000|2022-05-11 03:19:40|10578.73|10458.73|10574.67|10454.67|10578.73|10458.73|10574.67|10454.67|10
1652239190000|2022-05-11 03:19:50|10574.78|10454.78|10571.52|10451.52|10575.07|10455.07|10571.52|10451.52|10
1652239200000|2022-05-11 03:20:00|10571.28|10451.28|10570.18|10450.18|10571.3|10451.3|10570.18|10450.18|10
1652239210000|2022-05-11 03:20:10|10569.65|10449.65|10567.96|10447.96|10569.66|10449.66|10567.86|10447.86|10
1652239220000|2022-05-11 03:20:20|10567.35|10447.35|10564.54|10444.54|10567.35|10447.35|10564.54|10444.54|10
1652239230000|2022-05-11 03:20:30|10563.89|10443.89|10560.19|10440.19|10564.77|10444.77|10560.19|10440.19|10
1652239240000|2022-05-11 03:20:40|10559|10439|10557.66|10437.66|10559.17|10439.17|10557.21|10437.21|10
1652239250000|2022-05-11 03:20:50|10557.6|10437.6|10557.13|10437.13|10557.8|10437.8|10557.05|10437.05|10
1652239260000|2022-05-11 03:21:00|10557.06|10437.06|10556.14|10436.14|10557.24|10437.24|10556.14|10436.14|10
1652239270000|2022-05-11 03:21:10|10556.28|10436.28|10555.86|10435.86|10556.28|10436.28|10555.46|10435.46|10
1652239280000|2022-05-11 03:21:20|10555.68|10435.68|10556.15|10436.15|10556.15|10436.15|10555.62|10435.62|10
1652239290000|2022-05-11 03:21:30|10556.18|10436.18|10557.18|10437.18|10557.72|10437.72|10555.89|10435.89|10
1652239300000|2022-05-11 03:21:40|10556.35|10436.35|10557.01|10437.01|10557.01|10437.01|10555.85|10435.85|10
1652239310000|2022-05-11 03:21:50|10557.03|10437.03|10559.29|10439.29|10559.36|10439.36|10557.03|10437.03|10
1652239320000|2022-05-11 03:22:00|10559.5|10439.5|10560.91|10440.91|10561.24|10441.24|10559.5|10439.5|10
1652239330000|2022-05-11 03:22:10|10561.07|10441.07|10563.58|10443.58|10563.58|10443.58|10561.07|10441.07|10
1652239340000|2022-05-11 03:22:20|10564|10444|10569.25|10449.25|10569.25|10449.25|10564|10444|10
1652239350000|2022-05-11 03:22:30|10569.71|10449.71|10569.17|10449.17|10569.71|10449.71|10568.88|10448.88|10
1652239360000|2022-05-11 03:22:40|10569.13|10449.13|10566.71|10446.71|10569.13|10449.13|10566.71|10446.71|10
1652239370000|2022-05-11 03:22:50|10566.66|10446.66|10567.4|10447.4|10567.4|10447.4|10566.55|10446.55|10
1652239380000|2022-05-11 03:23:00|10568.11|10448.11|10569.03|10449.03|10569.03|10449.03|10567.5|10447.5|10
1652239390000|2022-05-11 03:23:10|10568.47|10448.47|10566.4|10446.4|10569.41|10449.41|10566.29|10446.29|10
1652239400000|2022-05-11 03:23:20|10566.23|10446.23|10563.48|10443.48|10566.23|10446.23|10563.48|10443.48|10
1652239410000|2022-05-11 03:23:30|10562.87|10442.87|10559.09|10439.09|10563.04|10443.04|10559.09|10439.09|10
1652239420000|2022-05-11 03:23:40|10558.84|10438.84|10555.92|10435.92|10558.84|10438.84|10555.92|10435.92|10
1652239430000|2022-05-11 03:23:50|10555.43|10435.43|10552.86|10432.86|10555.43|10435.43|10552.86|10432.86|10
1652239440000|2022-05-11 03:24:00|10552.72|10432.72|10552.93|10432.93|10552.96|10432.96|10551.82|10431.82|10
1652239450000|2022-05-11 03:24:10|10552.83|10432.83|10554.6|10434.6|10554.6|10434.6|10552.24|10432.24|10
1652239460000|2022-05-11 03:24:20|10554.1|10434.1|10554.9|10434.9|10555.19|10435.19|10554.1|10434.1|10
1652239470000|2022-05-11 03:24:30|10554.78|10434.78|10555.18|10435.18|10555.38|10435.38|10554.78|10434.78|10
1652239480000|2022-05-11 03:24:40|10555.08|10435.08|10555.57|10435.57|10555.68|10435.68|10554.92|10434.92|10
1652239490000|2022-05-11 03:24:50|10555.77|10435.77|10555.51|10435.51|10555.86|10435.86|10555.51|10435.51|10
1652239500000|2022-05-11 03:25:00|10555.39|10435.39|10556.21|10436.21|10556.4|10436.4|10555.39|10435.39|9
1652239510000|2022-05-11 03:25:10|10555.78|10435.78|10555.7|10435.7|10556.43|10436.43|10555.34|10435.34|10
1652239520000|2022-05-11 03:25:20|10556.08|10436.08|10557.88|10437.88|10557.88|10437.88|10556.08|10436.08|10
1652239530000|2022-05-11 03:25:30|10558.63|10438.63|10558.68|10438.68|10559.02|10439.02|10558.18|10438.18|10
1652239540000|2022-05-11 03:25:40|10558.86|10438.86|10559.78|10439.78|10559.9|10439.9|10558.65|10438.65|10
1652239550000|2022-05-11 03:25:50|10559.91|10439.91|10560.18|10440.18|10560.78|10440.78|10559.91|10439.91|10
1652239560000|2022-05-11 03:26:00|10559.99|10439.99|10558.83|10438.83|10559.99|10439.99|10558.68|10438.68|10
1652239570000|2022-05-11 03:26:10|10558.65|10438.65|10557.22|10437.22|10558.65|10438.65|10556.95|10436.95|10
1652239580000|2022-05-11 03:26:20|10557.09|10437.09|10556.96|10436.96|10557.41|10437.41|10556.53|10436.53|10
1652239590000|2022-05-11 03:26:30|10556.95|10436.95|10556.5|10436.5|10557.49|10437.49|10556.5|10436.5|10
1652239600000|2022-05-11 03:26:40|10555.3|10435.3|10552.77|10432.77|10555.3|10435.3|10552.77|10432.77|9
1652239610000|2022-05-11 03:26:50|10553.79|10433.79|10549.57|10429.57|10553.86|10433.86|10549.57|10429.57|10
1652239620000|2022-05-11 03:27:00|10548.96|10428.96|10549.17|10429.17|10550.07|10430.07|10548.89|10428.89|10
1652239630000|2022-05-11 03:27:10|10548.85|10428.85|10548.17|10428.17|10548.85|10428.85|10548.17|10428.17|10
1652239640000|2022-05-11 03:27:20|10548.56|10428.56|10548.51|10428.51|10548.92|10428.92|10548.24|10428.24|10
1652239650000|2022-05-11 03:27:30|10548.78|10428.78|10544.63|10424.63|10549.17|10429.17|10544.63|10424.63|10
1652239660000|2022-05-11 03:27:40|10544.69|10424.69|10542.65|10422.65|10544.74|10424.74|10541.97|10421.97|10
1652239670000|2022-05-11 03:27:50|10541.81|10421.81|10537.48|10417.48|10541.81|10421.81|10537.48|10417.48|10
1652239680000|2022-05-11 03:28:00|10537.44|10417.44|10536.39|10416.39|10537.44|10417.44|10535.84|10415.84|10
1652239690000|2022-05-11 03:28:10|10535.96|10415.96|10534.07|10414.07|10535.96|10415.96|10533.78|10413.78|10
1652239700000|2022-05-11 03:28:20|10533.6|10413.6|10533.92|10413.92|10534.5|10414.5|10533.6|10413.6|9
1652239710000|2022-05-11 03:28:30|10533.42|10413.42|10527.65|10407.65|10533.42|10413.42|10527.65|10407.65|10
1652239720000|2022-05-11 03:28:40|10527.42|10407.42|10523.24|10403.24|10527.42|10407.42|10523.24|10403.24|10
1652239730000|2022-05-11 03:28:50|10523.92|10403.92|10522.34|10402.34|10523.92|10403.92|10522.26|10402.26|10
1652239740000|2022-05-11 03:29:00|10523.43|10403.43|10522.04|10402.04|10523.43|10403.43|10522.04|10402.04|10
1652239750000|2022-05-11 03:29:10|10522.46|10402.46|10523.96|10403.96|10524.99|10404.99|10522.46|10402.46|10
1652239760000|2022-05-11 03:29:20|10524.23|10404.23|10525.46|10405.46|10525.72|10405.72|10524.23|10404.23|9
1652239770000|2022-05-11 03:29:30|10525.56|10405.56|10528.13|10408.13|10528.13|10408.13|10525.56|10405.56|10
1652239780000|2022-05-11 03:29:40|10528.41|10408.41|10529.81|10409.81|10529.81|10409.81|10528.12|10408.12|10
1652239790000|2022-05-11 03:29:50|10529.03|10409.03|10531.02|10411.02|10531.63|10411.63|10529.03|10409.03|10
1652239800000|2022-05-11 03:30:00|10530.93|10410.93|10534.6|10414.6|10534.6|10414.6|10530.93|10410.93|10
1652239810000|2022-05-11 03:30:10|10534.46|10414.46|10541.23|10421.23|10541.38|10421.38|10534.46|10414.46|10
1652239820000|2022-05-11 03:30:20|10542.73|10422.73|10543.78|10423.78|10543.9|10423.9|10542.15|10422.15|10
1652239830000|2022-05-11 03:30:30|10543.97|10423.97|10543.4|10423.4|10544.01|10424.01|10543.33|10423.33|10
1652239840000|2022-05-11 03:30:40|10542.82|10422.82|10542.31|10422.31|10543.65|10423.65|10542.31|10422.31|10
1652239850000|2022-05-11 03:30:50|10542.85|10422.85|10540.64|10420.64|10542.85|10422.85|10540.64|10420.64|10
1652239860000|2022-05-11 03:31:00|10540.18|10420.18|10535.03|10415.03|10540.18|10420.18|10535.03|10415.03|10
1652239870000|2022-05-11 03:31:10|10534.34|10414.34|10535.8|10415.8|10535.8|10415.8|10534.16|10414.16|10
1652239880000|2022-05-11 03:31:20|10536.29|10416.29|10537.91|10417.91|10537.91|10417.91|10535.22|10415.22|10
1652239890000|2022-05-11 03:31:30|10539.26|10419.26|10544.93|10424.93|10544.93|10424.93|10539.26|10419.26|10
1652239900000|2022-05-11 03:31:40|10545.59|10425.59|10552.97|10432.97|10552.97|10432.97|10545.59|10425.59|10
1652239910000|2022-05-11 03:31:50|10553.26|10433.26|10556.26|10436.26|10556.26|10436.26|10553.24|10433.24|10
1652239920000|2022-05-11 03:32:00|10556.73|10436.73|10559.71|10439.71|10559.71|10439.71|10556.73|10436.73|10
1652239930000|2022-05-11 03:32:10|10559.88|10439.88|10564.12|10444.12|10564.12|10444.12|10559.76|10439.76|10
1652239940000|2022-05-11 03:32:20|10564.02|10444.02|10563.78|10443.78|10564.87|10444.87|10563.71|10443.71|9
1652239950000|2022-05-11 03:32:30|10563.64|10443.64|10562.3|10442.3|10563.87|10443.87|10562.25|10442.25|10
1652239960000|2022-05-11 03:32:40|10562.16|10442.16|10560.28|10440.28|10562.57|10442.57|10559.83|10439.83|10
1652239970000|2022-05-11 03:32:50|10559.55|10439.55|10555.61|10435.61|10559.74|10439.74|10555.61|10435.61|10
1652239980000|2022-05-11 03:33:00|10556.65|10436.65|10559.32|10439.32|10559.32|10439.32|10556.5|10436.5|10
1652239990000|2022-05-11 03:33:10|10558.55|10438.55|10559.09|10439.09|10560.84|10440.84|10558.55|10438.55|10
1652240000000|2022-05-11 03:33:20|10559.44|10439.44|10564.11|10444.11|10564.11|10444.11|10559.44|10439.44|10
1652240010000|2022-05-11 03:33:30|10564.46|10444.46|10565.24|10445.24|10565.24|10445.24|10564.46|10444.46|10
1652240020000|2022-05-11 03:33:40|10565.76|10445.76|10566.82|10446.82|10566.82|10446.82|10565.59|10445.59|10
1652240030000|2022-05-11 03:33:50|10566.47|10446.47|10567.3|10447.3|10567.8|10447.8|10566.47|10446.47|8
1652240040000|2022-05-11 03:34:00|10567.54|10447.54|10568.3|10448.3|10568.9|10448.9|10567.18|10447.18|10
1652240050000|2022-05-11 03:34:10|10568.26|10448.26|10568.54|10448.54|10568.59|10448.59|10567.47|10447.47|10
1652240060000|2022-05-11 03:34:20|10568.07|10448.07|10568.56|10448.56|10568.56|10448.56|10568.07|10448.07|10
1652240070000|2022-05-11 03:34:30|10568.32|10448.32|10567.68|10447.68|10569.09|10449.09|10567.68|10447.68|10
1652240080000|2022-05-11 03:34:40|10566.84|10446.84|10567.15|10447.15|10567.32|10447.32|10566.26|10446.26|10
1652240090000|2022-05-11 03:34:50|10566.28|10446.28|10566.22|10446.22|10567.43|10447.43|10566.22|10446.22|10
1652240100000|2022-05-11 03:35:00|10566.1|10446.1|10565.88|10445.88|10566.1|10446.1|10564.53|10444.53|10
1652240110000|2022-05-11 03:35:10|10565.94|10445.94|10566.26|10446.26|10566.79|10446.79|10565.84|10445.84|10
1652240120000|2022-05-11 03:35:20|10565.56|10445.56|10567.07|10447.07|10567.07|10447.07|10565.17|10445.17|10
1652240130000|2022-05-11 03:35:30|10568.18|10448.18|10572.73|10452.73|10572.73|10452.73|10568.18|10448.18|10
1652240140000|2022-05-11 03:35:40|10571.49|10451.49|10570.3|10450.3|10572.33|10452.33|10570.3|10450.3|10
1652240150000|2022-05-11 03:35:50|10569.24|10449.24|10565.85|10445.85|10569.24|10449.24|10565.85|10445.85|10
1652240160000|2022-05-11 03:36:00|10564.94|10444.94|10560.6|10440.6|10564.94|10444.94|10560.6|10440.6|10
1652240170000|2022-05-11 03:36:10|10560.72|10440.72|10554.11|10434.11|10560.72|10440.72|10554.11|10434.11|10
1652240180000|2022-05-11 03:36:20|10552.6|10432.6|10546.38|10426.38|10552.6|10432.6|10546.38|10426.38|10
1652240190000|2022-05-11 03:36:30|10546.03|10426.03|10542.37|10422.37|10546.03|10426.03|10542.37|10422.37|10
1652240200000|2022-05-11 03:36:40|10541.04|10421.04|10534.56|10414.56|10541.04|10421.04|10534.56|10414.56|10
1652240210000|2022-05-11 03:36:50|10534.3|10414.3|10531.67|10411.67|10534.3|10414.3|10531.67|10411.67|10
1652240220000|2022-05-11 03:37:00|10531.29|10411.29|10530.78|10410.78|10531.58|10411.58|10530.69|10410.69|10
1652240230000|2022-05-11 03:37:10|10530.95|10410.95|10531.97|10411.97|10531.97|10411.97|10530.6|10410.6|10
1652240240000|2022-05-11 03:37:20|10532.37|10412.37|10533.55|10413.55|10533.55|10413.55|10532.1|10412.1|10
1652240250000|2022-05-11 03:37:30|10534.03|10414.03|10532.4|10412.4|10534.03|10414.03|10532.4|10412.4|10
1652240260000|2022-05-11 03:37:40|10531.76|10411.76|10526.01|10406.01|10531.76|10411.76|10526.01|10406.01|10
1652240270000|2022-05-11 03:37:50|10526.03|10406.03|10522.59|10402.59|10526.03|10406.03|10522.59|10402.59|10
1652240280000|2022-05-11 03:38:00|10522.83|10402.83|10525.17|10405.17|10525.17|10405.17|10522.59|10402.59|10
1652240290000|2022-05-11 03:38:10|10525.37|10405.37|10527.51|10407.51|10527.57|10407.57|10525.03|10405.03|10
1652240300000|2022-05-11 03:38:20|10527.74|10407.74|10528.72|10408.72|10528.97|10408.97|10527.74|10407.74|10
1652240310000|2022-05-11 03:38:30|10528.77|10408.77|10528.86|10408.86|10529.72|10409.72|10528.77|10408.77|10
1652240320000|2022-05-11 03:38:40|10528.5|10408.5|10527.63|10407.63|10528.5|10408.5|10527.63|10407.63|10
1652240330000|2022-05-11 03:38:50|10527.65|10407.65|10527.65|10407.65|10527.76|10407.76|10527.44|10407.44|9
1652240340000|2022-05-11 03:39:00|10527.62|10407.62|10526.88|10406.88|10527.82|10407.82|10526.88|10406.88|10
1652240350000|2022-05-11 03:39:10|10526.87|10406.87|10525.82|10405.82|10526.87|10406.87|10525.82|10405.82|10
1652240360000|2022-05-11 03:39:20|10525.96|10405.96|10525.75|10405.75|10525.96|10405.96|10525.57|10405.57|10
1652240370000|2022-05-11 03:39:30|10525.58|10405.58|10525.89|10405.89|10526.11|10406.11|10525.58|10405.58|10
1652240380000|2022-05-11 03:39:40|10526.08|10406.08|10523.28|10403.28|10526.08|10406.08|10523.28|10403.28|10
1652240390000|2022-05-11 03:39:50|10523.45|10403.45|10523.57|10403.57|10523.81|10403.81|10523.19|10403.19|10
1652240400000|2022-05-11 03:40:00|10523.48|10403.48|10522.23|10402.23|10523.48|10403.48|10522.23|10402.23|10
1652240410000|2022-05-11 03:40:10|10522.56|10402.56|10521.92|10401.92|10522.56|10402.56|10521.67|10401.67|10
1652240420000|2022-05-11 03:40:20|10521.64|10401.64|10519.84|10399.84|10521.64|10401.64|10518.41|10398.41|10
1652240430000|2022-05-11 03:40:30|10517.99|10397.99|10514.11|10394.11|10518.05|10398.05|10513.96|10393.96|10
1652240440000|2022-05-11 03:40:40|10513.71|10393.71|10511.67|10391.67|10513.71|10393.71|10511.64|10391.64|10
1652240450000|2022-05-11 03:40:50|10511.47|10391.47|10511.85|10391.85|10511.85|10391.85|10510.82|10390.82|10
1652240460000|2022-05-11 03:41:00|10512.1|10392.1|10512.42|10392.42|10512.53|10392.53|10512.07|10392.07|9
1652240470000|2022-05-11 03:41:10|10512.46|10392.46|10515.67|10395.67|10515.67|10395.67|10512.46|10392.46|10
1652240480000|2022-05-11 03:41:20|10515.78|10395.78|10516.09|10396.09|10516.59|10396.59|10515.78|10395.78|10
1652240490000|2022-05-11 03:41:30|10515.26|10395.26|10511.17|10391.17|10515.26|10395.26|10511.17|10391.17|10
1652240500000|2022-05-11 03:41:40|10510.99|10390.99|10508.64|10388.64|10511.08|10391.08|10508.12|10388.12|10
1652240510000|2022-05-11 03:41:50|10508.66|10388.66|10506.47|10386.47|10508.66|10388.66|10506.42|10386.42|10
1652240520000|2022-05-11 03:42:00|10506.63|10386.63|10505.48|10385.48|10506.77|10386.77|10505.26|10385.26|10
1652240530000|2022-05-11 03:42:10|10505.62|10385.62|10502.33|10382.33|10505.62|10385.62|10502.33|10382.33|10
1652240540000|2022-05-11 03:42:20|10501.22|10381.22|10499.11|10379.11|10501.22|10381.22|10498.31|10378.31|10
1652240550000|2022-05-11 03:42:30|10498.67|10378.67|10499.64|10379.64|10500.05|10380.05|10497.85|10377.85|10
1652240560000|2022-05-11 03:42:40|10499.54|10379.54|10500.74|10380.74|10500.74|10380.74|10499.54|10379.54|10
1652240570000|2022-05-11 03:42:50|10500.34|10380.34|10501.39|10381.39|10501.73|10381.73|10500.34|10380.34|10
1652240580000|2022-05-11 03:43:00|10501.41|10381.41|10504.33|10384.33|10504.33|10384.33|10501.06|10381.06|10
1652240590000|2022-05-11 03:43:10|10503.96|10383.96|10505.52|10385.52|10505.52|10385.52|10503.96|10383.96|10
1652240600000|2022-05-11 03:43:20|10505.9|10385.9|10505.15|10385.15|10506.42|10386.42|10505.15|10385.15|10
1652240610000|2022-05-11 03:43:30|10505.07|10385.07|10504.81|10384.81|10505.74|10385.74|10504.81|10384.81|10
1652240620000|2022-05-11 03:43:40|10505.03|10385.03|10506.21|10386.21|10506.21|10386.21|10505.03|10385.03|10
1652240630000|2022-05-11 03:43:50|10506.23|10386.23|10504.64|10384.64|10506.23|10386.23|10504.64|10384.64|9
1652240640000|2022-05-11 03:44:00|10505.2|10385.2|10503.15|10383.15|10505.25|10385.25|10503.15|10383.15|10
1652240650000|2022-05-11 03:44:10|10502.21|10382.21|10501.79|10381.79|10502.53|10382.53|10501.79|10381.79|10
1652240660000|2022-05-11 03:44:20|10502.05|10382.05|10502.6|10382.6|10502.6|10382.6|10501.22|10381.22|10
1652240670000|2022-05-11 03:44:30|10502.93|10382.93|10504.07|10384.07|10504.1|10384.1|10502.78|10382.78|10
1652240680000|2022-05-11 03:44:40|10504.37|10384.37|10504.26|10384.26|10505.34|10385.34|10504.26|10384.26|10
1652240690000|2022-05-11 03:44:50|10503.79|10383.79|10500.08|10380.08|10504.39|10384.39|10500.08|10380.08|10
1652240700000|2022-05-11 03:45:00|10500.02|10380.02|10496.99|10376.99|10500.18|10380.18|10496.09|10376.09|10
1652240710000|2022-05-11 03:45:10|10497.06|10377.06|10497.02|10377.02|10497.07|10377.07|10495.97|10375.97|10
1652240720000|2022-05-11 03:45:20|10497.04|10377.04|10499.2|10379.2|10499.2|10379.2|10496.95|10376.95|9
1652240730000|2022-05-11 03:45:30|10499.01|10379.01|10502.77|10382.77|10502.77|10382.77|10499.01|10379.01|10
1652240740000|2022-05-11 03:45:40|10502.61|10382.61|10504.71|10384.71|10504.77|10384.77|10502.61|10382.61|10
1652240750000|2022-05-11 03:45:50|10505.39|10385.39|10509.42|10389.42|10509.42|10389.42|10505.39|10385.39|10
1652240760000|2022-05-11 03:46:00|10509.33|10389.33|10510.2|10390.2|10510.2|10390.2|10509.33|10389.33|10
1652240770000|2022-05-11 03:46:10|10510.37|10390.37|10511.26|10391.26|10511.26|10391.26|10510.12|10390.12|10
1652240780000|2022-05-11 03:46:20|10511.11|10391.11|10510.84|10390.84|10511.55|10391.55|10510.34|10390.34|10
1652240790000|2022-05-11 03:46:30|10510.31|10390.31|10512.5|10392.5|10512.5|10392.5|10510.13|10390.13|10
1652240800000|2022-05-11 03:46:40|10512.36|10392.36|10511.77|10391.77|10512.69|10392.69|10511.72|10391.72|10
1652240810000|2022-05-11 03:46:50|10511.37|10391.37|10511.51|10391.51|10511.64|10391.64|10511.2|10391.2|10
1652240820000|2022-05-11 03:47:00|10511.52|10391.52|10512.18|10392.18|10512.71|10392.71|10511.51|10391.51|10
1652240830000|2022-05-11 03:47:10|10511.81|10391.81|10511.31|10391.31|10512.15|10392.15|10511.31|10391.31|10
1652240840000|2022-05-11 03:47:20|10511.46|10391.46|10513.39|10393.39|10513.39|10393.39|10511.46|10391.46|10
1652240850000|2022-05-11 03:47:30|10513.82|10393.82|10515.87|10395.87|10515.87|10395.87|10513.82|10393.82|10
1652240860000|2022-05-11 03:47:40|10515.37|10395.37|10515.54|10395.54|10515.86|10395.86|10514.27|10394.27|10
1652240870000|2022-05-11 03:47:50|10516.18|10396.18|10516.27|10396.27|10516.84|10396.84|10514.98|10394.98|10
1652240880000|2022-05-11 03:48:00|10516.28|10396.28|10515.47|10395.47|10516.37|10396.37|10515.47|10395.47|10
1652240890000|2022-05-11 03:48:10|10515.43|10395.43|10515.62|10395.62|10515.62|10395.62|10514.34|10394.34|10
1652240900000|2022-05-11 03:48:20|10516.02|10396.02|10518.2|10398.2|10518.43|10398.43|10515.79|10395.79|10
1652240910000|2022-05-11 03:48:30|10518.76|10398.76|10520.17|10400.17|10520.17|10400.17|10518.47|10398.47|10
1652240920000|2022-05-11 03:48:40|10520.63|10400.63|10520.24|10400.24|10520.63|10400.63|10519.66|10399.66|10
1652240930000|2022-05-11 03:48:50|10520.5|10400.5|10521.21|10401.21|10521.21|10401.21|10520.36|10400.36|9
1652240940000|2022-05-11 03:49:00|10521.66|10401.66|10524.15|10404.15|10524.15|10404.15|10521.23|10401.23|10
1652240950000|2022-05-11 03:49:10|10524.07|10404.07|10525.28|10405.28|10525.28|10405.28|10524.07|10404.07|10
1652240960000|2022-05-11 03:49:20|10526.15|10406.15|10525.99|10405.99|10526.48|10406.48|10525.71|10405.71|10
1652240970000|2022-05-11 03:49:30|10525.87|10405.87|10525.98|10405.98|10526.33|10406.33|10525.45|10405.45|10
1652240980000|2022-05-11 03:49:40|10526.05|10406.05|10527.71|10407.71|10527.71|10407.71|10525.71|10405.71|10
1652240990000|2022-05-11 03:49:50|10527.68|10407.68|10527.78|10407.78|10528.31|10408.31|10527.68|10407.68|10
1652241000000|2022-05-11 03:50:00|10528.22|10408.22|10527.14|10407.14|10528.22|10408.22|10526.59|10406.59|10
1652241010000|2022-05-11 03:50:10|10526.83|10406.83|10525.73|10405.73|10526.83|10406.83|10525.73|10405.73|10
1652241020000|2022-05-11 03:50:20|10526.25|10406.25|10525.99|10405.99|10526.25|10406.25|10525.36|10405.36|10
1652241030000|2022-05-11 03:50:30|10526.78|10406.78|10527.51|10407.51|10527.55|10407.55|10526.38|10406.38|10
1652241040000|2022-05-11 03:50:40|10527.42|10407.42|10527.01|10407.01|10528.16|10408.16|10527.01|10407.01|9
1652241050000|2022-05-11 03:50:50|10526.73|10406.73|10527.04|10407.04|10527.18|10407.18|10526.04|10406.04|10
1652241060000|2022-05-11 03:51:00|10527.18|10407.18|10526.27|10406.27|10527.18|10407.18|10525.85|10405.85|10
1652241070000|2022-05-11 03:51:10|10526.23|10406.23|10525.37|10405.37|10526.36|10406.36|10525.02|10405.02|9
1652241080000|2022-05-11 03:51:20|10525.45|10405.45|10525.37|10405.37|10526.03|10406.03|10525.37|10405.37|10
1652241090000|2022-05-11 03:51:30|10526.18|10406.18|10525.88|10405.88|10526.65|10406.65|10525.8|10405.8|10
1652241100000|2022-05-11 03:51:40|10524.52|10404.52|10521.54|10401.54|10524.52|10404.52|10521.43|10401.43|10
1652241110000|2022-05-11 03:51:50|10521.42|10401.42|10516.82|10396.82|10521.42|10401.42|10516.82|10396.82|10
1652241120000|2022-05-11 03:52:00|10516.28|10396.28|10513.26|10393.26|10516.28|10396.28|10513.26|10393.26|10
1652241130000|2022-05-11 03:52:10|10513.03|10393.03|10508.15|10388.15|10513.03|10393.03|10508.15|10388.15|10
1652241140000|2022-05-11 03:52:20|10508.13|10388.13|10506.93|10386.93|10508.22|10388.22|10506.76|10386.76|9
1652241150000|2022-05-11 03:52:30|10506.08|10386.08|10504.58|10384.58|10506.08|10386.08|10504.41|10384.41|10
1652241160000|2022-05-11 03:52:40|10505.34|10385.34|10505.44|10385.44|10505.59|10385.59|10504.61|10384.61|10
1652241170000|2022-05-11 03:52:50|10504.81|10384.81|10505.13|10385.13|10505.13|10385.13|10504.75|10384.75|9
1652241180000|2022-05-11 03:53:00|10505.19|10385.19|10505.77|10385.77|10505.79|10385.79|10504.94|10384.94|9
1652241190000|2022-05-11 03:53:10|10506.06|10386.06|10505.84|10385.84|10507.74|10387.74|10505.84|10385.84|10
1652241200000|2022-05-11 03:53:20|10505.85|10385.85|10505.98|10385.98|10506.64|10386.64|10505.77|10385.77|10
1652241210000|2022-05-11 03:53:30|10505.92|10385.92|10505.89|10385.89|10505.95|10385.95|10504.36|10384.36|10
1652241220000|2022-05-11 03:53:40|10505.5|10385.5|10505.09|10385.09|10506.85|10386.85|10505.09|10385.09|10
1652241230000|2022-05-11 03:53:50|10504.85|10384.85|10504.25|10384.25|10505.61|10385.61|10504.25|10384.25|10
1652241240000|2022-05-11 03:54:00|10502.89|10382.89|10502.26|10382.26|10503.48|10383.48|10502.12|10382.12|10
1652241250000|2022-05-11 03:54:10|10501.98|10381.98|10496.96|10376.96|10501.98|10381.98|10496.96|10376.96|10
1652241260000|2022-05-11 03:54:20|10496.1|10376.1|10489.56|10369.56|10496.1|10376.1|10489.28|10369.28|10
1652241270000|2022-05-11 03:54:30|10488.18|10368.18|10489.46|10369.46|10489.46|10369.46|10488.18|10368.18|10
1652241280000|2022-05-11 03:54:40|10489.79|10369.79|10489.37|10369.37|10489.79|10369.79|10488.8|10368.8|10
1652241290000|2022-05-11 03:54:50|10489.18|10369.18|10490.68|10370.68|10490.68|10370.68|10489.18|10369.18|9
1652241300000|2022-05-11 03:55:00|10490.69|10370.69|10490.46|10370.46|10490.85|10370.85|10490.34|10370.34|10
1652241310000|2022-05-11 03:55:10|10490.6|10370.6|10490.89|10370.89|10491.03|10371.03|10490.14|10370.14|10
1652241320000|2022-05-11 03:55:20|10490.63|10370.63|10489.52|10369.52|10490.63|10370.63|10488.72|10368.72|10
1652241330000|2022-05-11 03:55:30|10489.28|10369.28|10486.84|10366.84|10489.28|10369.28|10486.32|10366.32|10
1652241340000|2022-05-11 03:55:40|10485.19|10365.19|10485.12|10365.12|10485.19|10365.19|10484.14|10364.14|10
1652241350000|2022-05-11 03:55:50|10485.38|10365.38|10483.79|10363.79|10485.86|10365.86|10483.79|10363.79|10
1652241360000|2022-05-11 03:56:00|10483.67|10363.67|10485.96|10365.96|10485.96|10365.96|10483.67|10363.67|10
1652241370000|2022-05-11 03:56:10|10487.34|10367.34|10488.61|10368.61|10488.82|10368.82|10486.3|10366.3|10
1652241380000|2022-05-11 03:56:20|10489.09|10369.09|10491.28|10371.28|10491.28|10371.28|10489.09|10369.09|10
1652241390000|2022-05-11 03:56:30|10491.33|10371.33|10493.45|10373.45|10493.45|10373.45|10491.33|10371.33|10
1652241400000|2022-05-11 03:56:40|10493.25|10373.25|10492.42|10372.42|10493.32|10373.32|10492.2|10372.2|10
1652241410000|2022-05-11 03:56:50|10492.41|10372.41|10493.47|10373.47|10493.61|10373.61|10492.08|10372.08|10
1652241420000|2022-05-11 03:57:00|10493.99|10373.99|10493.54|10373.54|10494.49|10374.49|10493.54|10373.54|10
1652241430000|2022-05-11 03:57:10|10493.35|10373.35|10493.21|10373.21|10493.65|10373.65|10493.09|10373.09|10
1652241440000|2022-05-11 03:57:20|10493.87|10373.87|10496.43|10376.43|10496.43|10376.43|10493.87|10373.87|10
1652241450000|2022-05-11 03:57:30|10498.12|10378.12|10500.93|10380.93|10500.93|10380.93|10498.12|10378.12|10
1652241460000|2022-05-11 03:57:40|10500.63|10380.63|10503.52|10383.52|10503.8|10383.8|10500.63|10380.63|10
1652241470000|2022-05-11 03:57:50|10503.41|10383.41|10503.37|10383.37|10504.18|10384.18|10503.11|10383.11|10
1652241480000|2022-05-11 03:58:00|10503.64|10383.64|10502.44|10382.44|10503.64|10383.64|10501.93|10381.93|10
1652241490000|2022-05-11 03:58:10|10502.75|10382.75|10502.62|10382.62|10502.75|10382.75|10502.12|10382.12|10
1652241500000|2022-05-11 03:58:20|10502.96|10382.96|10505.84|10385.84|10505.84|10385.84|10502.89|10382.89|10
1652241510000|2022-05-11 03:58:30|10505.66|10385.66|10506.47|10386.47|10506.81|10386.81|10505.66|10385.66|10
1652241520000|2022-05-11 03:58:40|10507.87|10387.87|10509.03|10389.03|10509.06|10389.06|10507.84|10387.84|10
1652241530000|2022-05-11 03:58:50|10508.73|10388.73|10506.82|10386.82|10509.23|10389.23|10506.82|10386.82|10
1652241540000|2022-05-11 03:59:00|10507.79|10387.79|10506.01|10386.01|10507.83|10387.83|10505.75|10385.75|10
1652241550000|2022-05-11 03:59:10|10506.44|10386.44|10503.94|10383.94|10506.51|10386.51|10503.69|10383.69|10
1652241560000|2022-05-11 03:59:20|10503.05|10383.05|10501.13|10381.13|10503.21|10383.21|10500.89|10380.89|10
1652241570000|2022-05-11 03:59:30|10500.29|10380.29|10498.97|10378.97|10500.29|10380.29|10498.71|10378.71|10
1652241580000|2022-05-11 03:59:40|10499.57|10379.57|10497.74|10377.74|10499.57|10379.57|10497.74|10377.74|10
1652241590000|2022-05-11 03:59:50|10497.87|10377.87|10497.21|10377.21|10497.95|10377.95|10497.11|10377.11|10
1652241600000|2022-05-11 04:00:00|10497.13|10377.13|10496.1|10376.1|10497.16|10377.16|10496.01|10376.01|10
1652241610000|2022-05-11 04:00:10|10495.91|10375.91|10493.32|10373.32|10495.91|10375.91|10493.32|10373.32|10
1652241620000|2022-05-11 04:00:20|10493.52|10373.52|10494.38|10374.38|10495.4|10375.4|10493.52|10373.52|10
1652241630000|2022-05-11 04:00:30|10495.38|10375.38|10500.83|10380.83|10500.83|10380.83|10495.36|10375.36|10
1652241640000|2022-05-11 04:00:40|10500.33|10380.33|10502.66|10382.66|10502.71|10382.71|10500.33|10380.33|10
1652241650000|2022-05-11 04:00:50|10503.72|10383.72|10504.73|10384.73|10504.86|10384.86|10503.48|10383.48|10
1652241660000|2022-05-11 04:01:00|10505.11|10385.11|10507.52|10387.52|10507.52|10387.52|10504.71|10384.71|10
1652241670000|2022-05-11 04:01:10|10507.64|10387.64|10510.7|10390.7|10511.12|10391.12|10507.64|10387.64|10
1652241680000|2022-05-11 04:01:20|10510.67|10390.67|10511.91|10391.91|10512.32|10392.32|10510.39|10390.39|10
1652241690000|2022-05-11 04:01:30|10512.95|10392.95|10511.81|10391.81|10512.95|10392.95|10511.44|10391.44|10
1652241700000|2022-05-11 04:01:40|10512.06|10392.06|10509.43|10389.43|10512.48|10392.48|10509.43|10389.43|10
1652241710000|2022-05-11 04:01:50|10509.2|10389.2|10505.7|10385.7|10509.2|10389.2|10505.17|10385.17|10
1652241720000|2022-05-11 04:02:00|10505.09|10385.09|10503.97|10383.97|10505.66|10385.66|10503.81|10383.81|10
1652241730000|2022-05-11 04:02:10|10504.3|10384.3|10503.6|10383.6|10504.69|10384.69|10503.4|10383.4|9
1652241740000|2022-05-11 04:02:20|10504.79|10384.79|10504.98|10384.98|10505.39|10385.39|10504.29|10384.29|10
1652241750000|2022-05-11 04:02:30|10504.5|10384.5|10504.26|10384.26|10505.03|10385.03|10504.18|10384.18|10
1652241760000|2022-05-11 04:02:40|10503.91|10383.91|10505.06|10385.06|10505.06|10385.06|10503.84|10383.84|10
1652241770000|2022-05-11 04:02:50|10504.61|10384.61|10505.22|10385.22|10505.42|10385.42|10504.61|10384.61|10
1652241780000|2022-05-11 04:03:00|10504.84|10384.84|10505.31|10385.31|10505.31|10385.31|10504.05|10384.05|10
1652241790000|2022-05-11 04:03:10|10505.67|10385.67|10504.05|10384.05|10505.86|10385.86|10504.05|10384.05|10
1652241800000|2022-05-11 04:03:20|10504.06|10384.06|10501.12|10381.12|10504.06|10384.06|10501.12|10381.12|10
1652241810000|2022-05-11 04:03:30|10500.85|10380.85|10498.48|10378.48|10500.85|10380.85|10498.35|10378.35|10
1652241820000|2022-05-11 04:03:40|10497.91|10377.91|10494.87|10374.87|10497.91|10377.91|10494.87|10374.87|10
1652241830000|2022-05-11 04:03:50|10494.13|10374.13|10495.84|10375.84|10495.84|10375.84|10494.13|10374.13|10
1652241840000|2022-05-11 04:04:00|10495.13|10375.13|10499.28|10379.28|10499.28|10379.28|10495.13|10375.13|10
1652241850000|2022-05-11 04:04:10|10499.47|10379.47|10501.61|10381.61|10501.88|10381.88|10499.47|10379.47|10
1652241860000|2022-05-11 04:04:20|10502.08|10382.08|10502.86|10382.86|10502.86|10382.86|10501.7|10381.7|10
1652241870000|2022-05-11 04:04:30|10503.34|10383.34|10504.27|10384.27|10504.27|10384.27|10503.24|10383.24|10
1652241880000|2022-05-11 04:04:40|10504.71|10384.71|10506.39|10386.39|10506.41|10386.41|10504.52|10384.52|10
1652241890000|2022-05-11 04:04:50|10507.28|10387.28|10510.96|10390.96|10511.25|10391.25|10507.16|10387.16|10
1652241900000|2022-05-11 04:05:00|10511.22|10391.22|10516.49|10396.49|10516.49|10396.49|10511.22|10391.22|10
1652241910000|2022-05-11 04:05:10|10516.6|10396.6|10516.38|10396.38|10517.54|10397.54|10515.74|10395.74|10
1652241920000|2022-05-11 04:05:20|10516.42|10396.42|10518|10398|10518.05|10398.05|10516.42|10396.42|10
1652241930000|2022-05-11 04:05:30|10518.12|10398.12|10518.58|10398.58|10519.12|10399.12|10517.42|10397.42|9
1652241940000|2022-05-11 04:05:40|10519.4|10399.4|10522.01|10402.01|10522.02|10402.02|10519.29|10399.29|10
1652241950000|2022-05-11 04:05:50|10522.63|10402.63|10523.89|10403.89|10523.96|10403.96|10522.63|10402.63|10
1652241960000|2022-05-11 04:06:00|10524.07|10404.07|10526.44|10406.44|10526.71|10406.71|10524.07|10404.07|10
1652241970000|2022-05-11 04:06:10|10526.89|10406.89|10526.51|10406.51|10527.72|10407.72|10526.51|10406.51|10
1652241980000|2022-05-11 04:06:20|10526.95|10406.95|10527.51|10407.51|10527.54|10407.54|10526.84|10406.84|10
1652241990000|2022-05-11 04:06:30|10527.83|10407.83|10526.68|10406.68|10527.83|10407.83|10526.68|10406.68|10
1652242000000|2022-05-11 04:06:40|10526.36|10406.36|10525.58|10405.58|10527.14|10407.14|10525.58|10405.58|10
1652242010000|2022-05-11 04:06:50|10525.62|10405.62|10523.72|10403.72|10525.62|10405.62|10523.44|10403.44|10
1652242020000|2022-05-11 04:07:00|10523.34|10403.34|10522.11|10402.11|10523.56|10403.56|10522.11|10402.11|10
1652242030000|2022-05-11 04:07:10|10521.4|10401.4|10520.78|10400.78|10521.4|10401.4|10520.74|10400.74|10
1652242040000|2022-05-11 04:07:20|10520.18|10400.18|10521.81|10401.81|10521.81|10401.81|10519.61|10399.61|10
1652242050000|2022-05-11 04:07:30|10521.79|10401.79|10522.22|10402.22|10523.17|10403.17|10521.79|10401.79|9
1652242060000|2022-05-11 04:07:40|10522.81|10402.81|10524.02|10404.02|10524.02|10404.02|10522.63|10402.63|10
1652242070000|2022-05-11 04:07:50|10523.89|10403.89|10528.6|10408.6|10528.6|10408.6|10523.89|10403.89|10
1652242080000|2022-05-11 04:08:00|10528.66|10408.66|10530.59|10410.59|10531.49|10411.49|10528.66|10408.66|10
1652242090000|2022-05-11 04:08:10|10530.88|10410.88|10535.5|10415.5|10535.5|10415.5|10530.88|10410.88|9
1652242100000|2022-05-11 04:08:20|10535.7|10415.7|10535.67|10415.67|10536.11|10416.11|10535.58|10415.58|10
1652242110000|2022-05-11 04:08:30|10536.17|10416.17|10537.72|10417.72|10537.8|10417.8|10535.61|10415.61|10
1652242120000|2022-05-11 04:08:40|10537.79|10417.79|10541.13|10421.13|10541.13|10421.13|10537.79|10417.79|10
1652242130000|2022-05-11 04:08:50|10541.04|10421.04|10541.43|10421.43|10541.96|10421.96|10540.68|10420.68|10
1652242140000|2022-05-11 04:09:00|10540.89|10420.89|10537.94|10417.94|10540.89|10420.89|10537.94|10417.94|10
1652242150000|2022-05-11 04:09:10|10537.47|10417.47|10535.54|10415.54|10537.47|10417.47|10535.54|10415.54|10
1652242160000|2022-05-11 04:09:20|10535.19|10415.19|10533.94|10413.94|10535.48|10415.48|10533.94|10413.94|10
1652242170000|2022-05-11 04:09:30|10533.22|10413.22|10533.36|10413.36|10533.62|10413.62|10533.01|10413.01|10
1652242180000|2022-05-11 04:09:40|10534.07|10414.07|10535.12|10415.12|10535.12|10415.12|10533.76|10413.76|10
1652242190000|2022-05-11 04:09:50|10534.74|10414.74|10535.66|10415.66|10535.72|10415.72|10534.74|10414.74|10
1652242200000|2022-05-11 04:10:00|10535.43|10415.43|10535.03|10415.03|10535.6|10415.6|10534.93|10414.93|9
1652242210000|2022-05-11 04:10:10|10535.08|10415.08|10535.01|10415.01|10535.64|10415.64|10535.01|10415.01|10
1652242220000|2022-05-11 04:10:20|10534.85|10414.85|10534.27|10414.27|10535.33|10415.33|10533.85|10413.85|10
1652242230000|2022-05-11 04:10:30|10533.42|10413.42|10531.54|10411.54|10534.17|10414.17|10531.54|10411.54|10
1652242240000|2022-05-11 04:10:40|10531.12|10411.12|10519.73|10399.73|10531.12|10411.12|10519.73|10399.73|10
1652242250000|2022-05-11 04:10:50|10518.87|10398.87|10510.18|10390.18|10518.87|10398.87|10510.18|10390.18|10
1652242260000|2022-05-11 04:11:00|10509.19|10389.19|10503.45|10383.45|10509.19|10389.19|10503.45|10383.45|10
1652242270000|2022-05-11 04:11:10|10502.2|10382.2|10496.57|10376.57|10502.2|10382.2|10496.57|10376.57|10
1652242280000|2022-05-11 04:11:20|10497.18|10377.18|10493.11|10373.11|10497.18|10377.18|10492.98|10372.98|10
1652242290000|2022-05-11 04:11:30|10494.71|10374.71|10493.17|10373.17|10494.71|10374.71|10493.13|10373.13|10
1652242300000|2022-05-11 04:11:40|10493.11|10373.11|10491.71|10371.71|10493.11|10373.11|10491.71|10371.71|9
1652242310000|2022-05-11 04:11:50|10491.35|10371.35|10488.95|10368.95|10491.35|10371.35|10488.95|10368.95|10
1652242320000|2022-05-11 04:12:00|10488.93|10368.93|10489|10369|10490.29|10370.29|10488.46|10368.46|10
1652242330000|2022-05-11 04:12:10|10488.91|10368.91|10486.23|10366.23|10489.26|10369.26|10485.88|10365.88|10
1652242340000|2022-05-11 04:12:20|10486.13|10366.13|10484.37|10364.37|10486.13|10366.13|10484.37|10364.37|10
1652242350000|2022-05-11 04:12:30|10483.98|10363.98|10482.93|10362.93|10484.12|10364.12|10482.93|10362.93|10
1652242360000|2022-05-11 04:12:40|10482.79|10362.79|10479.29|10359.29|10482.94|10362.94|10479.29|10359.29|10
1652242370000|2022-05-11 04:12:50|10478.98|10358.98|10478.1|10358.1|10478.98|10358.98|10477.34|10357.34|9
1652242380000|2022-05-11 04:13:00|10477.69|10357.69|10471.66|10351.66|10477.69|10357.69|10471.66|10351.66|10
1652242390000|2022-05-11 04:13:10|10471.51|10351.51|10470.34|10350.34|10471.54|10351.54|10470.2|10350.2|10
1652242400000|2022-05-11 04:13:20|10470.25|10350.25|10465.79|10345.79|10470.25|10350.25|10465.79|10345.79|10
1652242410000|2022-05-11 04:13:30|10465.58|10345.58|10461.89|10341.89|10465.58|10345.58|10461.89|10341.89|10
1652242420000|2022-05-11 04:13:40|10461.67|10341.67|10460.32|10340.32|10461.67|10341.67|10460.29|10340.29|9
1652242430000|2022-05-11 04:13:50|10460.04|10340.04|10459.4|10339.4|10460.33|10340.33|10459.4|10339.4|9
1652242440000|2022-05-11 04:14:00|10459.58|10339.58|10458.35|10338.35|10459.58|10339.58|10457.72|10337.72|10
1652242450000|2022-05-11 04:14:10|10458.42|10338.42|10458.97|10338.97|10459.59|10339.59|10458.16|10338.16|10
1652242460000|2022-05-11 04:14:20|10458.86|10338.86|10460.59|10340.59|10460.74|10340.74|10458.86|10338.86|10
1652242470000|2022-05-11 04:14:30|10460.71|10340.71|10460.33|10340.33|10461.28|10341.28|10460.33|10340.33|10
1652242480000|2022-05-11 04:14:40|10460.58|10340.58|10459.21|10339.21|10460.58|10340.58|10459.21|10339.21|10
1652242490000|2022-05-11 04:14:50|10459.01|10339.01|10459.46|10339.46|10460.08|10340.08|10458.75|10338.75|10
1652242500000|2022-05-11 04:15:00|10459.22|10339.22|10459.98|10339.98|10460.33|10340.33|10459.1|10339.1|10
1652242510000|2022-05-11 04:15:10|10460.16|10340.16|10457.48|10337.48|10460.16|10340.16|10457.48|10337.48|10
1652242520000|2022-05-11 04:15:20|10457.46|10337.46|10458.84|10338.84|10458.84|10338.84|10457.46|10337.46|10
1652242530000|2022-05-11 04:15:30|10459.14|10339.14|10462.96|10342.96|10462.96|10342.96|10459.14|10339.14|10
1652242540000|2022-05-11 04:15:40|10461.33|10341.33|10464.83|10344.83|10464.83|10344.83|10461.04|10341.04|10
1652242550000|2022-05-11 04:15:50|10466.04|10346.04|10472.54|10352.54|10472.54|10352.54|10466.04|10346.04|9
1652242560000|2022-05-11 04:16:00|10472.58|10352.58|10480.23|10360.23|10480.23|10360.23|10472.58|10352.58|10
1652242570000|2022-05-11 04:16:10|10481.02|10361.02|10487.25|10367.25|10487.52|10367.52|10481.02|10361.02|10
1652242580000|2022-05-11 04:16:20|10486.82|10366.82|10488.87|10368.87|10489.69|10369.69|10486.82|10366.82|10
1652242590000|2022-05-11 04:16:30|10489.24|10369.24|10484.53|10364.53|10490.22|10370.22|10484.53|10364.53|10
1652242600000|2022-05-11 04:16:40|10484.69|10364.69|10479.93|10359.93|10484.69|10364.69|10479.93|10359.93|10
1652242610000|2022-05-11 04:16:50|10479.75|10359.75|10479.29|10359.29|10479.75|10359.75|10478.33|10358.33|10
1652242620000|2022-05-11 04:17:00|10478.99|10358.99|10479.36|10359.36|10479.39|10359.39|10478.95|10358.95|10
1652242630000|2022-05-11 04:17:10|10479.4|10359.4|10477.61|10357.61|10479.79|10359.79|10477.61|10357.61|10
1652242640000|2022-05-11 04:17:20|10477.43|10357.43|10477.89|10357.89|10477.9|10357.9|10476.82|10356.82|10
1652242650000|2022-05-11 04:17:30|10477.35|10357.35|10478|10358|10478.63|10358.63|10476.93|10356.93|10
1652242660000|2022-05-11 04:17:40|10477.93|10357.93|10475.24|10355.24|10477.93|10357.93|10475.24|10355.24|10
1652242670000|2022-05-11 04:17:50|10474.57|10354.57|10473.27|10353.27|10475.07|10355.07|10473.27|10353.27|10
1652242680000|2022-05-11 04:18:00|10473.34|10353.34|10470.27|10350.27|10473.54|10353.54|10470.27|10350.27|9
1652242690000|2022-05-11 04:18:10|10469.42|10349.42|10468.18|10348.18|10469.66|10349.66|10468.18|10348.18|10
1652242700000|2022-05-11 04:18:20|10467.4|10347.4|10462.29|10342.29|10467.4|10347.4|10462.29|10342.29|9
1652242710000|2022-05-11 04:18:30|10462.3|10342.3|10461.7|10341.7|10462.3|10342.3|10461.45|10341.45|10
1652242720000|2022-05-11 04:18:40|10461.63|10341.63|10455.47|10335.47|10461.63|10341.63|10455.47|10335.47|10
1652242730000|2022-05-11 04:18:50|10455.44|10335.44|10450.15|10330.15|10455.44|10335.44|10450.15|10330.15|10
1652242740000|2022-05-11 04:19:00|10448.66|10328.66|10442.31|10322.31|10448.66|10328.66|10442.31|10322.31|10
1652242750000|2022-05-11 04:19:10|10441.31|10321.31|10434.7|10314.7|10441.31|10321.31|10434.7|10314.7|10
1652242760000|2022-05-11 04:19:20|10434.23|10314.23|10434.57|10314.57|10436.43|10316.43|10434.23|10314.23|10
1652242770000|2022-05-11 04:19:30|10434.8|10314.8|10437.61|10317.61|10437.61|10317.61|10434.8|10314.8|10
1652242780000|2022-05-11 04:19:40|10438.1|10318.1|10439.24|10319.24|10439.93|10319.93|10438.1|10318.1|10
1652242790000|2022-05-11 04:19:50|10439.54|10319.54|10441.15|10321.15|10441.15|10321.15|10439.54|10319.54|10
1652242800000|2022-05-11 04:20:00|10441.56|10321.56|10446.39|10326.39|10446.72|10326.72|10441.56|10321.56|10
1652242810000|2022-05-11 04:20:10|10446.96|10326.96|10449.88|10329.88|10449.92|10329.92|10446.96|10326.96|10
1652242820000|2022-05-11 04:20:20|10450.87|10330.87|10452.65|10332.65|10453.81|10333.81|10450.87|10330.87|10
1652242830000|2022-05-11 04:20:30|10453.92|10333.92|10455.54|10335.54|10455.65|10335.65|10453.82|10333.82|10
1652242840000|2022-05-11 04:20:40|10456.06|10336.06|10458.14|10338.14|10458.14|10338.14|10456.06|10336.06|10
1652242850000|2022-05-11 04:20:50|10457.79|10337.79|10456.47|10336.47|10458.18|10338.18|10456.4|10336.4|10
1652242860000|2022-05-11 04:21:00|10456.39|10336.39|10454.98|10334.98|10456.49|10336.49|10454.98|10334.98|10
1652242870000|2022-05-11 04:21:10|10455.26|10335.26|10453.3|10333.3|10455.55|10335.55|10453.3|10333.3|10
1652242880000|2022-05-11 04:21:20|10453.1|10333.1|10451.04|10331.04|10453.1|10333.1|10451.04|10331.04|10
1652242890000|2022-05-11 04:21:30|10451.18|10331.18|10446.7|10326.7|10451.18|10331.18|10446.7|10326.7|10
1652242900000|2022-05-11 04:21:40|10446.24|10326.24|10444.35|10324.35|10446.24|10326.24|10444.35|10324.35|10
1652242910000|2022-05-11 04:21:50|10444.77|10324.77|10439.65|10319.65|10444.77|10324.77|10439.65|10319.65|10
1652242920000|2022-05-11 04:22:00|10440.35|10320.35|10437.14|10317.14|10440.35|10320.35|10437.14|10317.14|10
1652242930000|2022-05-11 04:22:10|10437.02|10317.02|10432.3|10312.3|10437.02|10317.02|10432.3|10312.3|10
1652242940000|2022-05-11 04:22:20|10432.13|10312.13|10432.47|10312.47|10432.47|10312.47|10431.53|10311.53|9
1652242950000|2022-05-11 04:22:30|10432.62|10312.62|10436.71|10316.71|10436.71|10316.71|10432.62|10312.62|10
1652242960000|2022-05-11 04:22:40|10437.79|10317.79|10440.48|10320.48|10440.94|10320.94|10437.05|10317.05|10
1652242970000|2022-05-11 04:22:50|10440.28|10320.28|10445.9|10325.9|10445.9|10325.9|10440.28|10320.28|10
1652242980000|2022-05-11 04:23:00|10447.83|10327.83|10455.06|10335.06|10455.06|10335.06|10447.26|10327.26|10
1652242990000|2022-05-11 04:23:10|10453.66|10333.66|10456.81|10336.81|10456.81|10336.81|10453|10333|10
1652243000000|2022-05-11 04:23:20|10456.5|10336.5|10456.74|10336.74|10457.84|10337.84|10455.91|10335.91|10
1652243010000|2022-05-11 04:23:30|10456.42|10336.42|10456.41|10336.41|10456.71|10336.71|10456.13|10336.13|10
1652243020000|2022-05-11 04:23:40|10455.91|10335.91|10456.2|10336.2|10456.72|10336.72|10455.11|10335.11|10
1652243030000|2022-05-11 04:23:50|10456.03|10336.03|10453.08|10333.08|10456.2|10336.2|10453.08|10333.08|10
1652243040000|2022-05-11 04:24:00|10452.69|10332.69|10449.39|10329.39|10452.69|10332.69|10449.39|10329.39|10
1652243050000|2022-05-11 04:24:10|10448.66|10328.66|10443.28|10323.28|10449.11|10329.11|10443.28|10323.28|10
1652243060000|2022-05-11 04:24:20|10444.54|10324.54|10435.85|10315.85|10444.54|10324.54|10435.85|10315.85|10
1652243070000|2022-05-11 04:24:30|10435.45|10315.45|10429.87|10309.87|10435.45|10315.45|10429.74|10309.74|10
1652243080000|2022-05-11 04:24:40|10429.55|10309.55|10428.92|10308.92|10429.55|10309.55|10427.71|10307.71|10
1652243090000|2022-05-11 04:24:50|10428.26|10308.26|10429.83|10309.83|10429.83|10309.83|10428.21|10308.21|10
1652243100000|2022-05-11 04:25:00|10429.67|10309.67|10431.18|10311.18|10431.18|10311.18|10429.67|10309.67|10
1652243110000|2022-05-11 04:25:10|10431.01|10311.01|10430.83|10310.83|10431.73|10311.73|10430.22|10310.22|10
1652243120000|2022-05-11 04:25:20|10431.16|10311.16|10434.54|10314.54|10434.54|10314.54|10431.16|10311.16|10
1652243130000|2022-05-11 04:25:30|10434.97|10314.97|10442.46|10322.46|10442.46|10322.46|10434.97|10314.97|9
1652243140000|2022-05-11 04:25:40|10443.33|10323.33|10453.1|10333.1|10453.1|10333.1|10443.33|10323.33|10
1652243150000|2022-05-11 04:25:50|10453.22|10333.22|10458.99|10338.99|10458.99|10338.99|10453.22|10333.22|10
1652243160000|2022-05-11 04:26:00|10459.29|10339.29|10469.02|10349.02|10469.02|10349.02|10459.29|10339.29|10
1652243170000|2022-05-11 04:26:10|10469.32|10349.32|10469.78|10349.78|10470.84|10350.84|10469.16|10349.16|10
1652243180000|2022-05-11 04:26:20|10469.99|10349.99|10468.35|10348.35|10471.09|10351.09|10467.97|10347.97|10
1652243190000|2022-05-11 04:26:30|10470.95|10350.95|10476.15|10356.15|10476.15|10356.15|10469.72|10349.72|10
1652243200000|2022-05-11 04:26:40|10476.46|10356.46|10476.9|10356.9|10476.9|10356.9|10475.83|10355.83|10
1652243210000|2022-05-11 04:26:50|10477|10357|10479.38|10359.38|10479.72|10359.72|10477|10357|10
1652243220000|2022-05-11 04:27:00|10479.91|10359.91|10478.06|10358.06|10480.03|10360.03|10478.06|10358.06|10
1652243230000|2022-05-11 04:27:10|10478.41|10358.41|10479.1|10359.1|10479.1|10359.1|10477.57|10357.57|10
1652243240000|2022-05-11 04:27:20|10479.35|10359.35|10481.9|10361.9|10481.9|10361.9|10479.35|10359.35|10
1652243250000|2022-05-11 04:27:30|10482.72|10362.72|10483.29|10363.29|10483.76|10363.76|10482.54|10362.54|10
1652243260000|2022-05-11 04:27:40|10483.84|10363.84|10484.51|10364.51|10485.19|10365.19|10483.84|10363.84|10
1652243270000|2022-05-11 04:27:50|10484.05|10364.05|10483.44|10363.44|10484.05|10364.05|10482.57|10362.57|10
1652243280000|2022-05-11 04:28:00|10483.38|10363.38|10484.31|10364.31|10484.31|10364.31|10483.25|10363.25|10
1652243290000|2022-05-11 04:28:10|10485.23|10365.23|10487.66|10367.66|10487.94|10367.94|10485.23|10365.23|10
1652243300000|2022-05-11 04:28:20|10487.83|10367.83|10488.29|10368.29|10488.38|10368.38|10487.4|10367.4|10
1652243310000|2022-05-11 04:28:30|10488.24|10368.24|10492.03|10372.03|10492.03|10372.03|10487.83|10367.83|10
1652243320000|2022-05-11 04:28:40|10492.39|10372.39|10493.74|10373.74|10493.74|10373.74|10491.41|10371.41|10
1652243330000|2022-05-11 04:28:50|10493.68|10373.68|10500.54|10380.54|10500.54|10380.54|10493.68|10373.68|10
1652243340000|2022-05-11 04:29:00|10500.49|10380.49|10503.8|10383.8|10503.8|10383.8|10500.49|10380.49|10
1652243350000|2022-05-11 04:29:10|10503.91|10383.91|10504.21|10384.21|10505.41|10385.41|10503.91|10383.91|10
1652243360000|2022-05-11 04:29:20|10504.14|10384.14|10502.54|10382.54|10504.4|10384.4|10502.54|10382.54|10
1652243370000|2022-05-11 04:29:30|10502.62|10382.62|10502.56|10382.56|10503.55|10383.55|10501.51|10381.51|10
1652243380000|2022-05-11 04:29:40|10502.32|10382.32|10502.42|10382.42|10503.59|10383.59|10501.66|10381.66|9
1652243390000|2022-05-11 04:29:50|10500.71|10380.71|10500.56|10380.56|10501.67|10381.67|10500.08|10380.08|10
1652243400000|2022-05-11 04:30:00|10500.31|10380.31|10500.09|10380.09|10500.31|10380.31|10498.9|10378.9|10
1652243410000|2022-05-11 04:30:10|10500.51|10380.51|10498.4|10378.4|10500.51|10380.51|10498.23|10378.23|10
1652243420000|2022-05-11 04:30:20|10499.5|10379.5|10497.3|10377.3|10499.51|10379.51|10496.87|10376.87|10
1652243430000|2022-05-11 04:30:30|10496.57|10376.57|10497.45|10377.45|10497.54|10377.54|10496.57|10376.57|10
1652243440000|2022-05-11 04:30:40|10497.28|10377.28|10496.55|10376.55|10497.28|10377.28|10496.25|10376.25|10
1652243450000|2022-05-11 04:30:50|10495.69|10375.69|10493.95|10373.95|10495.69|10375.69|10493.95|10373.95|10
1652243460000|2022-05-11 04:31:00|10493.68|10373.68|10492.23|10372.23|10493.99|10373.99|10492.17|10372.17|10
1652243470000|2022-05-11 04:31:10|10491.91|10371.91|10489.32|10369.32|10493.19|10373.19|10489.32|10369.32|10
1652243480000|2022-05-11 04:31:20|10489.23|10369.23|10490.78|10370.78|10490.78|10370.78|10489.23|10369.23|10
1652243490000|2022-05-11 04:31:30|10490.64|10370.64|10490.24|10370.24|10490.94|10370.94|10490.16|10370.16|10
1652243500000|2022-05-11 04:31:40|10490.06|10370.06|10490.09|10370.09|10490.91|10370.91|10489.9|10369.9|10
1652243510000|2022-05-11 04:31:50|10490.14|10370.14|10488.33|10368.33|10490.35|10370.35|10488.33|10368.33|10
1652243520000|2022-05-11 04:32:00|10487.94|10367.94|10487.36|10367.36|10488.63|10368.63|10487.29|10367.29|10
1652243530000|2022-05-11 04:32:10|10487.3|10367.3|10484.57|10364.57|10487.3|10367.3|10484.57|10364.57|10
1652243540000|2022-05-11 04:32:20|10484.27|10364.27|10482.62|10362.62|10484.27|10364.27|10482.62|10362.62|10
1652243550000|2022-05-11 04:32:30|10483.01|10363.01|10480.68|10360.68|10483.01|10363.01|10480.68|10360.68|10
1652243560000|2022-05-11 04:32:40|10480.05|10360.05|10475.47|10355.47|10480.41|10360.41|10475.42|10355.42|9
1652243570000|2022-05-11 04:32:50|10476.17|10356.17|10475.32|10355.32|10476.17|10356.17|10475.29|10355.29|10
1652243580000|2022-05-11 04:33:00|10475.21|10355.21|10473.35|10353.35|10475.28|10355.28|10473.35|10353.35|10
1652243590000|2022-05-11 04:33:10|10472.81|10352.81|10472.32|10352.32|10473.19|10353.19|10472.21|10352.21|10
1652243600000|2022-05-11 04:33:20|10472.21|10352.21|10474.05|10354.05|10474.84|10354.84|10472.21|10352.21|10
1652243610000|2022-05-11 04:33:30|10473.82|10353.82|10472.14|10352.14|10474.52|10354.52|10472|10352|10
1652243620000|2022-05-11 04:33:40|10471.71|10351.71|10470.05|10350.05|10472.3|10352.3|10470.05|10350.05|10
1652243630000|2022-05-11 04:33:50|10469.81|10349.81|10469.02|10349.02|10469.99|10349.99|10469.02|10349.02|9
1652243640000|2022-05-11 04:34:00|10468.91|10348.91|10469.87|10349.87|10469.87|10349.87|10468.85|10348.85|10
1652243650000|2022-05-11 04:34:10|10469.97|10349.97|10473.73|10353.73|10473.73|10353.73|10469.97|10349.97|10
1652243660000|2022-05-11 04:34:20|10474.16|10354.16|10476.66|10356.66|10476.66|10356.66|10474.16|10354.16|9
1652243670000|2022-05-11 04:34:30|10476.93|10356.93|10477.47|10357.47|10477.53|10357.53|10476.73|10356.73|10
1652243680000|2022-05-11 04:34:40|10477.42|10357.42|10476.04|10356.04|10477.84|10357.84|10476.04|10356.04|9
1652243690000|2022-05-11 04:34:50|10475.74|10355.74|10473.15|10353.15|10475.74|10355.74|10472.24|10352.24|10
1652243700000|2022-05-11 04:35:00|10472.31|10352.31|10469.76|10349.76|10472.31|10352.31|10469.76|10349.76|10
1652243710000|2022-05-11 04:35:10|10469|10349|10469.9|10349.9|10469.9|10349.9|10468.33|10348.33|10
1652243720000|2022-05-11 04:35:20|10470.04|10350.04|10471.09|10351.09|10471.09|10351.09|10469.73|10349.73|10
1652243730000|2022-05-11 04:35:30|10470.82|10350.82|10472.42|10352.42|10472.42|10352.42|10470.82|10350.82|10
1652243740000|2022-05-11 04:35:40|10472.48|10352.48|10472.2|10352.2|10472.51|10352.51|10471.43|10351.43|10
1652243750000|2022-05-11 04:35:50|10472.14|10352.14|10473.48|10353.48|10473.48|10353.48|10472.14|10352.14|10
1652243760000|2022-05-11 04:36:00|10473.58|10353.58|10474.91|10354.91|10475|10355|10473.51|10353.51|10
1652243770000|2022-05-11 04:36:10|10475.61|10355.61|10477.41|10357.41|10477.41|10357.41|10475.61|10355.61|10
1652243780000|2022-05-11 04:36:20|10479.13|10359.13|10480.64|10360.64|10481.13|10361.13|10478.9|10358.9|10
1652243790000|2022-05-11 04:36:30|10480.63|10360.63|10485.92|10365.92|10485.92|10365.92|10480.63|10360.63|10
1652243800000|2022-05-11 04:36:40|10486|10366|10488.29|10368.29|10488.34|10368.34|10486|10366|10
1652243810000|2022-05-11 04:36:50|10488.33|10368.33|10488.11|10368.11|10488.69|10368.69|10488.09|10368.09|10
1652243820000|2022-05-11 04:37:00|10488.08|10368.08|10485.16|10365.16|10488.08|10368.08|10485.16|10365.16|10
1652243830000|2022-05-11 04:37:10|10484.72|10364.72|10482|10362|10484.72|10364.72|10482|10362|10
1652243840000|2022-05-11 04:37:20|10481.21|10361.21|10477.99|10357.99|10481.21|10361.21|10477.99|10357.99|10
1652243850000|2022-05-11 04:37:30|10477.41|10357.41|10474.54|10354.54|10477.41|10357.41|10474.54|10354.54|10
1652243860000|2022-05-11 04:37:40|10474.38|10354.38|10469.5|10349.5|10474.38|10354.38|10469.5|10349.5|10
1652243870000|2022-05-11 04:37:50|10470.13|10350.13|10465.98|10345.98|10470.13|10350.13|10465.98|10345.98|10
1652243880000|2022-05-11 04:38:00|10466.04|10346.04|10462.64|10342.64|10466.35|10346.35|10462.64|10342.64|10
1652243890000|2022-05-11 04:38:10|10462.51|10342.51|10459.98|10339.98|10462.51|10342.51|10459.9|10339.9|9
1652243900000|2022-05-11 04:38:20|10460.08|10340.08|10456.92|10336.92|10460.08|10340.08|10456.32|10336.32|10
1652243910000|2022-05-11 04:38:30|10456.29|10336.29|10453.99|10333.99|10456.89|10336.89|10453.99|10333.99|9
1652243920000|2022-05-11 04:38:40|10454.33|10334.33|10451.63|10331.63|10454.33|10334.33|10450.96|10330.96|10
1652243930000|2022-05-11 04:38:50|10451.39|10331.39|10448.03|10328.03|10451.39|10331.39|10448.03|10328.03|10
1652243940000|2022-05-11 04:39:00|10447.82|10327.82|10441.93|10321.93|10448.02|10328.02|10441.93|10321.93|10
1652243950000|2022-05-11 04:39:10|10441.88|10321.88|10442.06|10322.06|10442.36|10322.36|10441.35|10321.35|10
1652243960000|2022-05-11 04:39:20|10442.42|10322.42|10443.44|10323.44|10443.8|10323.8|10441.75|10321.75|10
1652243970000|2022-05-11 04:39:30|10443.24|10323.24|10446.98|10326.98|10446.98|10326.98|10443.22|10323.22|10
1652243980000|2022-05-11 04:39:40|10446.68|10326.68|10449.33|10329.33|10449.37|10329.37|10446.07|10326.07|9
1652243990000|2022-05-11 04:39:50|10450.1|10330.1|10449.77|10329.77|10450.53|10330.53|10449.48|10329.48|10
1652244000000|2022-05-11 04:40:00|10449.59|10329.59|10452.12|10332.12|10452.12|10332.12|10449.59|10329.59|10
1652244010000|2022-05-11 04:40:10|10451.39|10331.39|10451.47|10331.47|10451.86|10331.86|10450.82|10330.82|9
1652244020000|2022-05-11 04:40:20|10451.24|10331.24|10452.04|10332.04|10452.5|10332.5|10450.99|10330.99|10
1652244030000|2022-05-11 04:40:30|10452.26|10332.26|10452.61|10332.61|10452.91|10332.91|10452.09|10332.09|10
1652244040000|2022-05-11 04:40:40|10452.66|10332.66|10452.87|10332.87|10452.87|10332.87|10452.29|10332.29|10
1652244050000|2022-05-11 04:40:50|10452.39|10332.39|10452.19|10332.19|10452.39|10332.39|10451.67|10331.67|10
1652244060000|2022-05-11 04:41:00|10452.65|10332.65|10455.21|10335.21|10455.48|10335.48|10452.24|10332.24|9
1652244070000|2022-05-11 04:41:10|10454.89|10334.89|10456.36|10336.36|10457.38|10337.38|10454.89|10334.89|10
1652244080000|2022-05-11 04:41:20|10456.2|10336.2|10455.97|10335.97|10457.07|10337.07|10455.8|10335.8|10
1652244090000|2022-05-11 04:41:30|10456.31|10336.31|10455.42|10335.42|10456.73|10336.73|10455.33|10335.33|10
1652244100000|2022-05-11 04:41:40|10455.02|10335.02|10453.97|10333.97|10455.02|10335.02|10453.79|10333.79|10
1652244110000|2022-05-11 04:41:50|10453.03|10333.03|10448.37|10328.37|10453.03|10333.03|10448.37|10328.37|10
1652244120000|2022-05-11 04:42:00|10447.68|10327.68|10441.11|10321.11|10447.68|10327.68|10441.11|10321.11|10
1652244130000|2022-05-11 04:42:10|10441.62|10321.62|10439.41|10319.41|10441.62|10321.62|10439.19|10319.19|10
1652244140000|2022-05-11 04:42:20|10439.78|10319.78|10436.73|10316.73|10439.78|10319.78|10436.73|10316.73|10
1652244150000|2022-05-11 04:42:30|10436.67|10316.67|10436.18|10316.18|10437.02|10317.02|10435.71|10315.71|10
1652244160000|2022-05-11 04:42:40|10434.95|10314.95|10426.39|10306.39|10434.95|10314.95|10426.39|10306.39|10
1652244170000|2022-05-11 04:42:50|10426.33|10306.33|10419.7|10299.7|10426.46|10306.46|10419.7|10299.7|10
1652244180000|2022-05-11 04:43:00|10419.31|10299.31|10415.42|10295.42|10419.31|10299.31|10414.76|10294.76|10
1652244190000|2022-05-11 04:43:10|10415.24|10295.24|10413.64|10293.64|10415.33|10295.33|10413.64|10293.64|10
1652244200000|2022-05-11 04:43:20|10413.3|10293.3|10410.16|10290.16|10413.3|10293.3|10410.16|10290.16|10
1652244210000|2022-05-11 04:43:30|10409.86|10289.86|10408.47|10288.47|10410.13|10290.13|10408.21|10288.21|10
1652244220000|2022-05-11 04:43:40|10408.68|10288.68|10409.35|10289.35|10409.35|10289.35|10408.35|10288.35|10
1652244230000|2022-05-11 04:43:50|10409.27|10289.27|10408.71|10288.71|10409.27|10289.27|10408.53|10288.53|10
1652244240000|2022-05-11 04:44:00|10408.63|10288.63|10410.56|10290.56|10410.56|10290.56|10408.6|10288.6|10
1652244250000|2022-05-11 04:44:10|10410.9|10290.9|10410.19|10290.19|10410.9|10290.9|10410.17|10290.17|9
1652244260000|2022-05-11 04:44:20|10410.01|10290.01|10405.73|10285.73|10410.02|10290.02|10405.73|10285.73|10
1652244270000|2022-05-11 04:44:30|10404.3|10284.3|10401.73|10281.73|10404.3|10284.3|10401.21|10281.21|10
1652244280000|2022-05-11 04:44:40|10400.49|10280.49|10393.41|10273.41|10400.89|10280.89|10393.41|10273.41|10
1652244290000|2022-05-11 04:44:50|10392.94|10272.94|10388.56|10268.56|10392.94|10272.94|10388.56|10268.56|10
1652244300000|2022-05-11 04:45:00|10388.8|10268.8|10386.79|10266.79|10388.8|10268.8|10386.79|10266.79|10
1652244310000|2022-05-11 04:45:10|10386.73|10266.73|10388.61|10268.61|10388.61|10268.61|10386.19|10266.19|10
1652244320000|2022-05-11 04:45:20|10389.13|10269.13|10386.8|10266.8|10389.13|10269.13|10386.8|10266.8|10
1652244330000|2022-05-11 04:45:30|10386.64|10266.64|10386.7|10266.7|10387.1|10267.1|10386.41|10266.41|10
1652244340000|2022-05-11 04:45:40|10386.99|10266.99|10386.2|10266.2|10386.99|10266.99|10386.16|10266.16|10
1652244350000|2022-05-11 04:45:50|10386.19|10266.19|10387.43|10267.43|10387.43|10267.43|10386.14|10266.14|10
1652244360000|2022-05-11 04:46:00|10387.59|10267.59|10389|10269|10389|10269|10387.59|10267.59|10
1652244370000|2022-05-11 04:46:10|10389.12|10269.12|10387.07|10267.07|10389.12|10269.12|10387.07|10267.07|10
1652244380000|2022-05-11 04:46:20|10387.52|10267.52|10385.36|10265.36|10387.52|10267.52|10385.07|10265.07|10
1652244390000|2022-05-11 04:46:30|10385.21|10265.21|10372.54|10252.54|10385.21|10265.21|10372.54|10252.54|10
1652244400000|2022-05-11 04:46:40|10372.46|10252.46|10370.36|10250.36|10372.46|10252.46|10370.33|10250.33|10
1652244410000|2022-05-11 04:46:50|10369.51|10249.51|10365.14|10245.14|10369.51|10249.51|10365.14|10245.14|10
1652244420000|2022-05-11 04:47:00|10365.54|10245.54|10357.73|10237.73|10365.68|10245.68|10357.73|10237.73|10
1652244430000|2022-05-11 04:47:10|10357.01|10237.01|10357.23|10237.23|10358.14|10238.14|10356.87|10236.87|10
1652244440000|2022-05-11 04:47:20|10357.56|10237.56|10357.9|10237.9|10358.12|10238.12|10356.98|10236.98|10
1652244450000|2022-05-11 04:47:30|10357.19|10237.19|10349.88|10229.88|10357.19|10237.19|10349.38|10229.38|10
1652244460000|2022-05-11 04:47:40|10350.55|10230.55|10352.25|10232.25|10352.29|10232.29|10350.55|10230.55|10
1652244470000|2022-05-11 04:47:50|10352.62|10232.62|10354.97|10234.97|10356.77|10236.77|10352.62|10232.62|9
1652244480000|2022-05-11 04:48:00|10354.96|10234.96|10353.63|10233.63|10354.96|10234.96|10353.25|10233.25|9
1652244490000|2022-05-11 04:48:10|10353.59|10233.59|10349.56|10229.56|10353.85|10233.85|10349.56|10229.56|10
1652244500000|2022-05-11 04:48:20|10349.47|10229.47|10345.83|10225.83|10349.64|10229.64|10345.83|10225.83|10
1652244510000|2022-05-11 04:48:30|10345.79|10225.79|10348.8|10228.8|10348.8|10228.8|10345.79|10225.79|10
1652244520000|2022-05-11 04:48:40|10349.6|10229.6|10351.45|10231.45|10351.45|10231.45|10349.6|10229.6|10
1652244530000|2022-05-11 04:48:50|10351.91|10231.91|10353.17|10233.17|10353.24|10233.24|10351.91|10231.91|10
1652244540000|2022-05-11 04:49:00|10354.33|10234.33|10353.43|10233.43|10355.09|10235.09|10353.43|10233.43|10
1652244550000|2022-05-11 04:49:10|10353.25|10233.25|10351.98|10231.98|10353.61|10233.61|10351.98|10231.98|10
1652244560000|2022-05-11 04:49:20|10352.25|10232.25|10345.47|10225.47|10352.25|10232.25|10345.47|10225.47|10
1652244570000|2022-05-11 04:49:30|10345.52|10225.52|10349.91|10229.91|10349.91|10229.91|10345.52|10225.52|10
1652244580000|2022-05-11 04:49:40|10350.14|10230.14|10350.65|10230.65|10350.66|10230.66|10349.67|10229.67|10
1652244590000|2022-05-11 04:49:50|10350.64|10230.64|10350.54|10230.54|10351.2|10231.2|10350.4|10230.4|10
1652244600000|2022-05-11 04:50:00|10350.34|10230.34|10349.89|10229.89|10350.34|10230.34|10349.59|10229.59|10
1652244610000|2022-05-11 04:50:10|10349.93|10229.93|10351.23|10231.23|10351.23|10231.23|10349.87|10229.87|10
1652244620000|2022-05-11 04:50:20|10350.58|10230.58|10351.39|10231.39|10351.39|10231.39|10350.58|10230.58|10
1652244630000|2022-05-11 04:50:30|10351.47|10231.47|10355.33|10235.33|10355.45|10235.45|10350.99|10230.99|10
1652244640000|2022-05-11 04:50:40|10355.83|10235.83|10353.85|10233.85|10355.83|10235.83|10353.85|10233.85|10
1652244650000|2022-05-11 04:50:50|10353.83|10233.83|10353.51|10233.51|10353.88|10233.88|10353.32|10233.32|10
1652244660000|2022-05-11 04:51:00|10353.61|10233.61|10354.04|10234.04|10354.1|10234.1|10353.61|10233.61|10
1652244670000|2022-05-11 04:51:10|10353.83|10233.83|10352.34|10232.34|10353.83|10233.83|10352|10232|10
1652244680000|2022-05-11 04:51:20|10353.02|10233.02|10353.72|10233.72|10354.34|10234.34|10353.02|10233.02|10
1652244690000|2022-05-11 04:51:30|10354.63|10234.63|10360.85|10240.85|10360.85|10240.85|10354.63|10234.63|10
1652244700000|2022-05-11 04:51:40|10361.42|10241.42|10367.79|10247.79|10367.79|10247.79|10361.42|10241.42|10
1652244710000|2022-05-11 04:51:50|10367.8|10247.8|10369.12|10249.12|10369.3|10249.3|10367.8|10247.8|10
1652244720000|2022-05-11 04:52:00|10371.6|10251.6|10372.53|10252.53|10372.85|10252.85|10371.6|10251.6|10
1652244730000|2022-05-11 04:52:10|10373.07|10253.07|10374.44|10254.44|10374.44|10254.44|10372.64|10252.64|10
1652244740000|2022-05-11 04:52:20|10374.96|10254.96|10376.6|10256.6|10376.89|10256.89|10374.96|10254.96|10
1652244750000|2022-05-11 04:52:30|10376.87|10256.87|10376.5|10256.5|10377.38|10257.38|10374.93|10254.93|10
1652244760000|2022-05-11 04:52:40|10376.82|10256.82|10375.39|10255.39|10377.11|10257.11|10375.22|10255.22|10
1652244770000|2022-05-11 04:52:50|10375.02|10255.02|10373.68|10253.68|10375.32|10255.32|10373.68|10253.68|10
1652244780000|2022-05-11 04:53:00|10373.44|10253.44|10372.25|10252.25|10374.04|10254.04|10372.18|10252.18|10
1652244790000|2022-05-11 04:53:10|10372.21|10252.21|10370.46|10250.46|10372.21|10252.21|10370.46|10250.46|10
1652244800000|2022-05-11 04:53:20|10370.97|10250.97|10369.79|10249.79|10371.04|10251.04|10369.39|10249.39|10
1652244810000|2022-05-11 04:53:30|10370.09|10250.09|10368.18|10248.18|10370.09|10250.09|10368.18|10248.18|9
1652244820000|2022-05-11 04:53:40|10369.84|10249.84|10370.77|10250.77|10371|10251|10367.94|10247.94|10
1652244830000|2022-05-11 04:53:50|10370.92|10250.92|10376.5|10256.5|10376.5|10256.5|10370.92|10250.92|10
1652244840000|2022-05-11 04:54:00|10376.42|10256.42|10379.78|10259.78|10379.91|10259.91|10376.42|10256.42|10
1652244850000|2022-05-11 04:54:10|10379.97|10259.97|10386.02|10266.02|10387.83|10267.83|10379.97|10259.97|10
1652244860000|2022-05-11 04:54:20|10387.92|10267.92|10388.58|10268.58|10389.52|10269.52|10386.19|10266.19|10
1652244870000|2022-05-11 04:54:30|10388.91|10268.91|10394.59|10274.59|10394.59|10274.59|10388.91|10268.91|10
1652244880000|2022-05-11 04:54:40|10394.49|10274.49|10397.86|10277.86|10397.86|10277.86|10394.49|10274.49|10
1652244890000|2022-05-11 04:54:50|10398.33|10278.33|10398.73|10278.73|10398.73|10278.73|10397.93|10277.93|9
1652244900000|2022-05-11 04:55:00|10399.08|10279.08|10400.22|10280.22|10400.22|10280.22|10398.71|10278.71|9
1652244910000|2022-05-11 04:55:10|10399.43|10279.43|10400.48|10280.48|10400.63|10280.63|10399.43|10279.43|10
1652244920000|2022-05-11 04:55:20|10400.57|10280.57|10401.88|10281.88|10402.5|10282.5|10400.48|10280.48|10
1652244930000|2022-05-11 04:55:30|10401.84|10281.84|10402.63|10282.63|10403.66|10283.66|10401.84|10281.84|10
1652244940000|2022-05-11 04:55:40|10402.93|10282.93|10402.38|10282.38|10403.64|10283.64|10401.93|10281.93|10
1652244950000|2022-05-11 04:55:50|10402.6|10282.6|10400.77|10280.77|10402.6|10282.6|10400.44|10280.44|10
1652244960000|2022-05-11 04:56:00|10400|10280|10383|10263|10400|10280|10382.91|10262.91|10
1652244970000|2022-05-11 04:56:10|10381.65|10261.65|10374.99|10254.99|10382|10262|10374.99|10254.99|10
1652244980000|2022-05-11 04:56:20|10375.17|10255.17|10366.23|10246.23|10375.17|10255.17|10366.23|10246.23|10
1652244990000|2022-05-11 04:56:30|10365.42|10245.42|10362.47|10242.47|10365.42|10245.42|10362.44|10242.44|10
1652245000000|2022-05-11 04:56:40|10362.11|10242.11|10359.94|10239.94|10362.31|10242.31|10359.94|10239.94|10
1652245010000|2022-05-11 04:56:50|10359.37|10239.37|10359.35|10239.35|10360.58|10240.58|10358.52|10238.52|10
1652245020000|2022-05-11 04:57:00|10359.57|10239.57|10372.5|10252.5|10372.5|10252.5|10359.57|10239.57|10
1652245030000|2022-05-11 04:57:10|10372.95|10252.95|10379.9|10259.9|10379.9|10259.9|10372.95|10252.95|10
1652245040000|2022-05-11 04:57:20|10380.62|10260.62|10383.95|10263.95|10383.95|10263.95|10380.62|10260.62|10
1652245050000|2022-05-11 04:57:30|10383.55|10263.55|10385.06|10265.06|10385.06|10265.06|10383.54|10263.54|10
1652245060000|2022-05-11 04:57:40|10384.34|10264.34|10383.94|10263.94|10384.34|10264.34|10383.49|10263.49|10
1652245070000|2022-05-11 04:57:50|10384.53|10264.53|10388.88|10268.88|10388.88|10268.88|10384.53|10264.53|9
1652245080000|2022-05-11 04:58:00|10389.04|10269.04|10388.84|10268.84|10390.25|10270.25|10388.08|10268.08|9
1652245090000|2022-05-11 04:58:10|10388.56|10268.56|10388.42|10268.42|10388.56|10268.56|10386.96|10266.96|10
1652245100000|2022-05-11 04:58:20|10388.32|10268.32|10387|10267|10389.58|10269.58|10385.36|10265.36|10
1652245110000|2022-05-11 04:58:30|10385.16|10265.16|10381.07|10261.07|10385.16|10265.16|10380.31|10260.31|10
1652245120000|2022-05-11 04:58:40|10380.58|10260.58|10382.96|10262.96|10382.96|10262.96|10380.58|10260.58|9
1652245130000|2022-05-11 04:58:50|10382.14|10262.14|10381.16|10261.16|10382.49|10262.49|10381.03|10261.03|10
1652245140000|2022-05-11 04:59:00|10381.23|10261.23|10378.66|10258.66|10381.62|10261.62|10378.66|10258.66|10
1652245150000|2022-05-11 04:59:10|10378.53|10258.53|10379.74|10259.74|10380.42|10260.42|10378.53|10258.53|10
1652245160000|2022-05-11 04:59:20|10379.39|10259.39|10378.9|10258.9|10379.93|10259.93|10378.79|10258.79|9
1652245170000|2022-05-11 04:59:30|10378.71|10258.71|10378.9|10258.9|10379.35|10259.35|10378.7|10258.7|10
1652245180000|2022-05-11 04:59:40|10379.12|10259.12|10377.61|10257.61|10379.12|10259.12|10377.61|10257.61|10
1652245190000|2022-05-11 04:59:50|10377.47|10257.47|10377.4|10257.4|10377.94|10257.94|10377.4|10257.4|9
1652245200000|2022-05-11 05:00:00|10377.36|10257.36|10379.61|10259.61|10379.61|10259.61|10376.52|10256.52|10
1652245210000|2022-05-11 05:00:10|10379.48|10259.48|10378.66|10258.66|10380.34|10260.34|10378.66|10258.66|10
1652245220000|2022-05-11 05:00:20|10378.24|10258.24|10376.22|10256.22|10378.56|10258.56|10376.22|10256.22|10
1652245230000|2022-05-11 05:00:30|10376.04|10256.04|10368.76|10248.76|10376.04|10256.04|10368.57|10248.57|10
1652245240000|2022-05-11 05:00:40|10368.34|10248.34|10366.92|10246.92|10368.34|10248.34|10366.47|10246.47|10
1652245250000|2022-05-11 05:00:50|10367.08|10247.08|10369.84|10249.84|10369.84|10249.84|10367.08|10247.08|10
1652245260000|2022-05-11 05:01:00|10369.5|10249.5|10369.65|10249.65|10370.52|10250.52|10369.17|10249.17|10
1652245270000|2022-05-11 05:01:10|10370.31|10250.31|10365.42|10245.42|10370.31|10250.31|10365.42|10245.42|10
1652245280000|2022-05-11 05:01:20|10365.34|10245.34|10358.51|10238.51|10366.35|10246.35|10358.51|10238.51|10
1652245290000|2022-05-11 05:01:30|10357.58|10237.58|10354.87|10234.87|10357.58|10237.58|10354.84|10234.84|10
1652245300000|2022-05-11 05:01:40|10354.64|10234.64|10351.26|10231.26|10354.64|10234.64|10351.26|10231.26|9
1652245310000|2022-05-11 05:01:50|10351.06|10231.06|10351.96|10231.96|10351.96|10231.96|10350.28|10230.28|10
1652245320000|2022-05-11 05:02:00|10351.87|10231.87|10349.74|10229.74|10351.92|10231.92|10349.74|10229.74|10
1652245330000|2022-05-11 05:02:10|10348.54|10228.54|10348.11|10228.11|10348.93|10228.93|10348.11|10228.11|10
1652245340000|2022-05-11 05:02:20|10348.15|10228.15|10346.77|10226.77|10348.15|10228.15|10346.68|10226.68|10
1652245350000|2022-05-11 05:02:30|10346.73|10226.73|10344.79|10224.79|10346.73|10226.73|10344.79|10224.79|10
1652245360000|2022-05-11 05:02:40|10344.87|10224.87|10344.29|10224.29|10345.02|10225.02|10344.29|10224.29|10
1652245370000|2022-05-11 05:02:50|10344.19|10224.19|10344.07|10224.07|10344.54|10224.54|10343.91|10223.91|10
1652245380000|2022-05-11 05:03:00|10344.3|10224.3|10341.98|10221.98|10344.3|10224.3|10341.4|10221.4|9
1652245390000|2022-05-11 05:03:10|10342.58|10222.58|10341.58|10221.58|10343.03|10223.03|10341.58|10221.58|10
1652245400000|2022-05-11 05:03:20|10341.21|10221.21|10339.26|10219.26|10341.21|10221.21|10339.26|10219.26|10
1652245410000|2022-05-11 05:03:30|10338.96|10218.96|10338.1|10218.1|10338.96|10218.96|10337.89|10217.89|10
1652245420000|2022-05-11 05:03:40|10337.38|10217.38|10337.21|10217.21|10337.48|10217.48|10335.83|10215.83|10
1652245430000|2022-05-11 05:03:50|10337.27|10217.27|10340.8|10220.8|10340.8|10220.8|10337.27|10217.27|10
1652245440000|2022-05-11 05:04:00|10340.66|10220.66|10344.67|10224.67|10344.67|10224.67|10340.66|10220.66|10
1652245450000|2022-05-11 05:04:10|10344.95|10224.95|10347.31|10227.31|10347.31|10227.31|10344.95|10224.95|10
1652245460000|2022-05-11 05:04:20|10347.76|10227.76|10350.16|10230.16|10350.16|10230.16|10347.76|10227.76|9
1652245470000|2022-05-11 05:04:30|10350.47|10230.47|10349.59|10229.59|10350.54|10230.54|10348.4|10228.4|10
1652245480000|2022-05-11 05:04:40|10349.78|10229.78|10346.52|10226.52|10349.78|10229.78|10346.52|10226.52|10
1652245490000|2022-05-11 05:04:50|10346.08|10226.08|10341.67|10221.67|10346.08|10226.08|10341.67|10221.67|10
1652245500000|2022-05-11 05:05:00|10341.39|10221.39|10338.85|10218.85|10341.39|10221.39|10338.85|10218.85|9
1652245510000|2022-05-11 05:05:10|10338.94|10218.94|10337.76|10217.76|10338.94|10218.94|10337.76|10217.76|10
1652245520000|2022-05-11 05:05:20|10337.82|10217.82|10336.01|10216.01|10337.82|10217.82|10335.89|10215.89|10
1652245530000|2022-05-11 05:05:30|10335.71|10215.71|10337.29|10217.29|10337.29|10217.29|10335.56|10215.56|10
1652245540000|2022-05-11 05:05:40|10337.94|10217.94|10338.46|10218.46|10338.46|10218.46|10337.93|10217.93|10
1652245550000|2022-05-11 05:05:50|10338.51|10218.51|10335.03|10215.03|10338.51|10218.51|10334.81|10214.81|10
1652245560000|2022-05-11 05:06:00|10333.61|10213.61|10327.8|10207.8|10333.61|10213.61|10327.8|10207.8|10
1652245570000|2022-05-11 05:06:10|10329.59|10209.59|10338.67|10218.67|10338.67|10218.67|10329.59|10209.59|10
1652245580000|2022-05-11 05:06:20|10340.41|10220.41|10344.68|10224.68|10344.68|10224.68|10340.41|10220.41|10
1652245590000|2022-05-11 05:06:30|10344.77|10224.77|10344.06|10224.06|10345.48|10225.48|10343.98|10223.98|10
1652245600000|2022-05-11 05:06:40|10343.64|10223.64|10343.42|10223.42|10344.26|10224.26|10343.17|10223.17|9
1652245610000|2022-05-11 05:06:50|10343.24|10223.24|10341.98|10221.98|10343.26|10223.26|10341.98|10221.98|9
1652245620000|2022-05-11 05:07:00|10341.4|10221.4|10340.91|10220.91|10341.57|10221.57|10340.33|10220.33|10
1652245630000|2022-05-11 05:07:10|10341.13|10221.13|10343.61|10223.61|10343.61|10223.61|10340.86|10220.86|10
1652245640000|2022-05-11 05:07:20|10343.94|10223.94|10347.9|10227.9|10347.9|10227.9|10343.94|10223.94|10
1652245650000|2022-05-11 05:07:30|10349.3|10229.3|10352.51|10232.51|10352.51|10232.51|10349.3|10229.3|10
1652245660000|2022-05-11 05:07:40|10352.54|10232.54|10352.72|10232.72|10353.51|10233.51|10352.37|10232.37|10
1652245670000|2022-05-11 05:07:50|10352.91|10232.91|10358.37|10238.37|10358.37|10238.37|10352.91|10232.91|10
1652245680000|2022-05-11 05:08:00|10357.77|10237.77|10361.12|10241.12|10361.12|10241.12|10357.77|10237.77|10
1652245690000|2022-05-11 05:08:10|10362.05|10242.05|10367.74|10247.74|10367.74|10247.74|10362.05|10242.05|10
1652245700000|2022-05-11 05:08:20|10367.9|10247.9|10372.64|10252.64|10372.64|10252.64|10367.9|10247.9|10
1652245710000|2022-05-11 05:08:30|10372.36|10252.36|10372.63|10252.63|10373.71|10253.71|10372.36|10252.36|10
1652245720000|2022-05-11 05:08:40|10372.36|10252.36|10372.62|10252.62|10372.62|10252.62|10371.91|10251.91|10
1652245730000|2022-05-11 05:08:50|10372.74|10252.74|10376.18|10256.18|10376.18|10256.18|10372.3|10252.3|10
1652245740000|2022-05-11 05:09:00|10376.37|10256.37|10376.49|10256.49|10376.49|10256.49|10375.41|10255.41|10
1652245750000|2022-05-11 05:09:10|10376.54|10256.54|10378.62|10258.62|10378.62|10258.62|10376.37|10256.37|9
1652245760000|2022-05-11 05:09:20|10378.41|10258.41|10381.3|10261.3|10381.3|10261.3|10378.41|10258.41|9
1652245770000|2022-05-11 05:09:30|10381.35|10261.35|10383.35|10263.35|10383.4|10263.4|10381.35|10261.35|10
1652245780000|2022-05-11 05:09:40|10383.29|10263.29|10386.84|10266.84|10386.84|10266.84|10383.29|10263.29|10
1652245790000|2022-05-11 05:09:50|10386.92|10266.92|10393.08|10273.08|10393.08|10273.08|10386.67|10266.67|10
1652245800000|2022-05-11 05:10:00|10394.72|10274.72|10399.35|10279.35|10399.35|10279.35|10394.72|10274.72|10
1652245810000|2022-05-11 05:10:10|10399.6|10279.6|10402.77|10282.77|10402.77|10282.77|10399.6|10279.6|10
1652245820000|2022-05-11 05:10:20|10403.08|10283.08|10409.78|10289.78|10409.78|10289.78|10403.08|10283.08|10
1652245830000|2022-05-11 05:10:30|10410.12|10290.12|10406.82|10286.82|10410.46|10290.46|10406.74|10286.74|10
1652245840000|2022-05-11 05:10:40|10406.11|10286.11|10399.85|10279.85|10406.11|10286.11|10399.85|10279.85|10
1652245850000|2022-05-11 05:10:50|10398.53|10278.53|10392.83|10272.83|10398.53|10278.53|10392.83|10272.83|10
1652245860000|2022-05-11 05:11:00|10391.58|10271.58|10388.34|10268.34|10391.75|10271.75|10388.34|10268.34|9
1652245870000|2022-05-11 05:11:10|10388.2|10268.2|10385.54|10265.54|10388.2|10268.2|10385.37|10265.37|10
1652245880000|2022-05-11 05:11:20|10384.54|10264.54|10392.41|10272.41|10392.41|10272.41|10384.54|10264.54|10
1652245890000|2022-05-11 05:11:30|10402.84|10282.84|10407.49|10287.49|10409.28|10289.28|10390.05|10270.05|10
1652245900000|2022-05-11 05:11:40|10403.37|10283.37|10428.11|10308.11|10428.11|10308.11|10403.37|10283.37|10
1652245910000|2022-05-11 05:11:50|10434.19|10314.19|10478.77|10358.77|10478.77|10358.77|10434.19|10314.19|10
1652245920000|2022-05-11 05:12:00|10484.65|10364.65|10503.02|10383.02|10503.02|10383.02|10484.65|10364.65|10
1652245930000|2022-05-11 05:12:10|10505.39|10385.39|10528.51|10408.51|10528.51|10408.51|10505.39|10385.39|10
1652245940000|2022-05-11 05:12:20|10534.29|10414.29|10552.63|10432.63|10552.63|10432.63|10534.29|10414.29|10
1652245950000|2022-05-11 05:12:30|10553.78|10433.78|10564.92|10444.92|10564.92|10444.92|10553.78|10433.78|10
1652245960000|2022-05-11 05:12:40|10566.19|10446.19|10570.77|10450.77|10570.77|10450.77|10566.19|10446.19|10
1652245970000|2022-05-11 05:12:50|10571.66|10451.66|10573.52|10453.52|10574.18|10454.18|10571.35|10451.35|10
1652245980000|2022-05-11 05:13:00|10573.26|10453.26|10569.91|10449.91|10573.71|10453.71|10569.91|10449.91|10
1652245990000|2022-05-11 05:13:10|10570.14|10450.14|10570.62|10450.62|10570.62|10450.62|10569.05|10449.05|10
1652246000000|2022-05-11 05:13:20|10570.3|10450.3|10569.91|10449.91|10570.39|10450.39|10569.78|10449.78|10
1652246010000|2022-05-11 05:13:30|10569.68|10449.68|10568.76|10448.76|10570.24|10450.24|10568.68|10448.68|10
1652246020000|2022-05-11 05:13:40|10566.98|10446.98|10561.34|10441.34|10566.98|10446.98|10561.34|10441.34|10
1652246030000|2022-05-11 05:13:50|10562.55|10442.55|10562.37|10442.37|10563.15|10443.15|10561.75|10441.75|10
1652246040000|2022-05-11 05:14:00|10561.15|10441.15|10556.09|10436.09|10561.27|10441.27|10556.09|10436.09|10
1652246050000|2022-05-11 05:14:10|10555.91|10435.91|10551.87|10431.87|10555.91|10435.91|10551.87|10431.87|10
1652246060000|2022-05-11 05:14:20|10551.7|10431.7|10538.03|10418.03|10551.7|10431.7|10538.03|10418.03|10
1652246070000|2022-05-11 05:14:30|10535.82|10415.82|10530.26|10410.26|10536.1|10416.1|10530.26|10410.26|10
1652246080000|2022-05-11 05:14:40|10530.72|10410.72|10524.04|10404.04|10531.1|10411.1|10524.04|10404.04|10
1652246090000|2022-05-11 05:14:50|10521.12|10401.12|10519.66|10399.66|10521.48|10401.48|10519.31|10399.31|10
1652246100000|2022-05-11 05:15:00|10520.63|10400.63|10525.78|10405.78|10525.78|10405.78|10520.63|10400.63|10
1652246110000|2022-05-11 05:15:10|10526.14|10406.14|10534.96|10414.96|10534.96|10414.96|10526.14|10406.14|10
1652246120000|2022-05-11 05:15:20|10535.6|10415.6|10536.84|10416.84|10536.84|10416.84|10535.56|10415.56|10
1652246130000|2022-05-11 05:15:30|10537.05|10417.05|10541.67|10421.67|10541.74|10421.74|10537.05|10417.05|10
1652246140000|2022-05-11 05:15:40|10541.28|10421.28|10543.78|10423.78|10543.78|10423.78|10539.63|10419.63|10
1652246150000|2022-05-11 05:15:50|10544.52|10424.52|10547.71|10427.71|10547.71|10427.71|10544.52|10424.52|9
1652246160000|2022-05-11 05:16:00|10547.95|10427.95|10547.35|10427.35|10547.95|10427.95|10547|10427|10
1652246170000|2022-05-11 05:16:10|10547.66|10427.66|10549|10429|10549|10429|10546.82|10426.82|10
1652246180000|2022-05-11 05:16:20|10548.12|10428.12|10545.73|10425.73|10548.12|10428.12|10545.4|10425.4|10
1652246190000|2022-05-11 05:16:30|10545.49|10425.49|10545.91|10425.91|10546.14|10426.14|10544.04|10424.04|10
1652246200000|2022-05-11 05:16:40|10546.56|10426.56|10555.94|10435.94|10555.94|10435.94|10546.56|10426.56|10
1652246210000|2022-05-11 05:16:50|10555.47|10435.47|10558.13|10438.13|10558.13|10438.13|10555.47|10435.47|10
1652246220000|2022-05-11 05:17:00|10558.89|10438.89|10563.24|10443.24|10563.24|10443.24|10558.83|10438.83|10
1652246230000|2022-05-11 05:17:10|10565.24|10445.24|10574.59|10454.59|10574.59|10454.59|10565.24|10445.24|10
1652246240000|2022-05-11 05:17:20|10575.31|10455.31|10583.85|10463.85|10583.85|10463.85|10575.31|10455.31|10
1652246250000|2022-05-11 05:17:30|10584.86|10464.86|10595.43|10475.43|10595.43|10475.43|10582.29|10462.29|10
1652246260000|2022-05-11 05:17:40|10595.75|10475.75|10596.03|10476.03|10597.24|10477.24|10594.25|10474.25|10
1652246270000|2022-05-11 05:17:50|10595.51|10475.51|10591.42|10471.42|10595.51|10475.51|10591.42|10471.42|10
1652246280000|2022-05-11 05:18:00|10590.57|10470.57|10590.72|10470.72|10590.72|10470.72|10590.11|10470.11|10
1652246290000|2022-05-11 05:18:10|10590.24|10470.24|10587.35|10467.35|10590.24|10470.24|10587.35|10467.35|9
1652246300000|2022-05-11 05:18:20|10587.39|10467.39|10586.1|10466.1|10587.6|10467.6|10586.1|10466.1|10
1652246310000|2022-05-11 05:18:30|10587.01|10467.01|10595.74|10475.74|10595.75|10475.75|10587.01|10467.01|10
1652246320000|2022-05-11 05:18:40|10598.33|10478.33|10599.25|10479.25|10599.25|10479.25|10598.12|10478.12|10
1652246330000|2022-05-11 05:18:50|10599.32|10479.32|10604.36|10484.36|10604.36|10484.36|10599.32|10479.32|10
1652246340000|2022-05-11 05:19:00|10604.6|10484.6|10608.1|10488.1|10608.1|10488.1|10604.6|10484.6|10
1652246350000|2022-05-11 05:19:10|10608.5|10488.5|10611.22|10491.22|10611.22|10491.22|10607.46|10487.46|10
1652246360000|2022-05-11 05:19:20|10611.24|10491.24|10613.35|10493.35|10613.69|10493.69|10611.12|10491.12|10
1652246370000|2022-05-11 05:19:30|10613.34|10493.34|10613.65|10493.65|10613.65|10493.65|10613.19|10493.19|9
1652246380000|2022-05-11 05:19:40|10613.92|10493.92|10612.45|10492.45|10613.92|10493.92|10612.21|10492.21|10
1652246390000|2022-05-11 05:19:50|10612.84|10492.84|10619.52|10499.52|10619.78|10499.78|10612.58|10492.58|10
1652246400000|2022-05-11 05:20:00|10619.56|10499.56|10619.85|10499.85|10620.34|10500.34|10618.78|10498.78|10
1652246410000|2022-05-11 05:20:10|10619.66|10499.66|10613.38|10493.38|10619.66|10499.66|10613.38|10493.38|10
1652246420000|2022-05-11 05:20:20|10610.62|10490.62|10602.7|10482.7|10610.62|10490.62|10602.7|10482.7|10
1652246430000|2022-05-11 05:20:30|10602.32|10482.32|10601.63|10481.63|10602.32|10482.32|10601.2|10481.2|10
1652246440000|2022-05-11 05:20:40|10601.57|10481.57|10602.23|10482.23|10602.3|10482.3|10601.57|10481.57|10
1652246450000|2022-05-11 05:20:50|10601.98|10481.98|10600.25|10480.25|10602.09|10482.09|10600.25|10480.25|10
1652246460000|2022-05-11 05:21:00|10597.75|10477.75|10591.27|10471.27|10597.75|10477.75|10591.27|10471.27|10
1652246470000|2022-05-11 05:21:10|10590.65|10470.65|10585.56|10465.56|10590.65|10470.65|10585.56|10465.56|9
1652246480000|2022-05-11 05:21:20|10584.45|10464.45|10579.92|10459.92|10584.45|10464.45|10579.92|10459.92|10
1652246490000|2022-05-11 05:21:30|10579.46|10459.46|10576.74|10456.74|10579.48|10459.48|10576.74|10456.74|10
1652246500000|2022-05-11 05:21:40|10575.78|10455.78|10574.28|10454.28|10575.98|10455.98|10574.28|10454.28|10
1652246510000|2022-05-11 05:21:50|10574.09|10454.09|10576.13|10456.13|10576.13|10456.13|10574.09|10454.09|9
1652246520000|2022-05-11 05:22:00|10575.97|10455.97|10575.46|10455.46|10575.97|10455.97|10575.07|10455.07|9
1652246530000|2022-05-11 05:22:10|10575.07|10455.07|10575.36|10455.36|10575.36|10455.36|10575.05|10455.05|9
1652246540000|2022-05-11 05:22:20|10575.71|10455.71|10574.05|10454.05|10576.4|10456.4|10574.05|10454.05|10
1652246550000|2022-05-11 05:22:30|10573.9|10453.9|10567.75|10447.75|10573.9|10453.9|10567.75|10447.75|10
1652246560000|2022-05-11 05:22:40|10566.58|10446.58|10562.07|10442.07|10566.58|10446.58|10562.05|10442.05|10
1652246570000|2022-05-11 05:22:50|10561.87|10441.87|10560.57|10440.57|10561.87|10441.87|10560.57|10440.57|10
1652246580000|2022-05-11 05:23:00|10560.41|10440.41|10561.26|10441.26|10561.26|10441.26|10559.95|10439.95|10
1652246590000|2022-05-11 05:23:10|10561.2|10441.2|10557.86|10437.86|10561.2|10441.2|10557.86|10437.86|10
1652246600000|2022-05-11 05:23:20|10557.8|10437.8|10555.51|10435.51|10557.9|10437.9|10555.36|10435.36|10
1652246610000|2022-05-11 05:23:30|10555.68|10435.68|10555.82|10435.82|10556.63|10436.63|10555.26|10435.26|10
1652246620000|2022-05-11 05:23:40|10555.83|10435.83|10556.44|10436.44|10556.62|10436.62|10555.83|10435.83|10
1652246630000|2022-05-11 05:23:50|10556.55|10436.55|10556.84|10436.84|10557.77|10437.77|10556.42|10436.42|10
1652246640000|2022-05-11 05:24:00|10556.77|10436.77|10557.79|10437.79|10558.26|10438.26|10556.77|10436.77|10
1652246650000|2022-05-11 05:24:10|10558.21|10438.21|10559.79|10439.79|10560.02|10440.02|10558.14|10438.14|10
1652246660000|2022-05-11 05:24:20|10559.8|10439.8|10561.22|10441.22|10561.44|10441.44|10559.8|10439.8|10
1652246670000|2022-05-11 05:24:30|10560.64|10440.64|10559.51|10439.51|10560.64|10440.64|10559.17|10439.17|10
1652246680000|2022-05-11 05:24:40|10558.78|10438.78|10556.12|10436.12|10558.78|10438.78|10556.12|10436.12|10
1652246690000|2022-05-11 05:24:50|10556.09|10436.09|10551.71|10431.71|10556.09|10436.09|10551.71|10431.71|10
1652246700000|2022-05-11 05:25:00|10551.64|10431.64|10545.91|10425.91|10551.8|10431.8|10545.91|10425.91|10
1652246710000|2022-05-11 05:25:10|10545.21|10425.21|10542.52|10422.52|10545.21|10425.21|10542.09|10422.09|10
1652246720000|2022-05-11 05:25:20|10542.66|10422.66|10542.3|10422.3|10542.66|10422.66|10541.51|10421.51|10
1652246730000|2022-05-11 05:25:30|10541.55|10421.55|10538.7|10418.7|10541.55|10421.55|10538.7|10418.7|10
1652246740000|2022-05-11 05:25:40|10538.53|10418.53|10538.78|10418.78|10538.78|10418.78|10537.84|10417.84|10
1652246750000|2022-05-11 05:25:50|10538.49|10418.49|10539.76|10419.76|10539.95|10419.95|10538.49|10418.49|10
1652246760000|2022-05-11 05:26:00|10540.16|10420.16|10543.26|10423.26|10543.66|10423.66|10540.16|10420.16|10
1652246770000|2022-05-11 05:26:10|10543.76|10423.76|10548.3|10428.3|10548.3|10428.3|10543.76|10423.76|10
1652246780000|2022-05-11 05:26:20|10548.99|10428.99|10552.56|10432.56|10552.56|10432.56|10548.99|10428.99|10
1652246790000|2022-05-11 05:26:30|10552.75|10432.75|10557.65|10437.65|10557.65|10437.65|10552.75|10432.75|10
1652246800000|2022-05-11 05:26:40|10558.47|10438.47|10563.25|10443.25|10563.45|10443.45|10558.47|10438.47|10
1652246810000|2022-05-11 05:26:50|10564.21|10444.21|10567.05|10447.05|10567.05|10447.05|10564.21|10444.21|10
1652246820000|2022-05-11 05:27:00|10567.18|10447.18|10564.85|10444.85|10567.18|10447.18|10564.85|10444.85|10
1652246830000|2022-05-11 05:27:10|10564.38|10444.38|10564.06|10444.06|10565.44|10445.44|10563.09|10443.09|10
1652246840000|2022-05-11 05:27:20|10564.48|10444.48|10572.52|10452.52|10572.52|10452.52|10564.48|10444.48|10
1652246850000|2022-05-11 05:27:30|10570.88|10450.88|10577.71|10457.71|10578.93|10458.93|10570.88|10450.88|10
1652246860000|2022-05-11 05:27:40|10578.49|10458.49|10576.1|10456.1|10578.49|10458.49|10575.93|10455.93|10
1652246870000|2022-05-11 05:27:50|10576.8|10456.8|10577.89|10457.89|10577.89|10457.89|10576.8|10456.8|10
1652246880000|2022-05-11 05:28:00|10578.36|10458.36|10580.03|10460.03|10580.13|10460.13|10578.23|10458.23|10
1652246890000|2022-05-11 05:28:10|10580.4|10460.4|10579.59|10459.59|10580.99|10460.99|10579.59|10459.59|10
1652246900000|2022-05-11 05:28:20|10580.6|10460.6|10578.64|10458.64|10581.32|10461.32|10578.64|10458.64|9
1652246910000|2022-05-11 05:28:30|10578.07|10458.07|10574.2|10454.2|10578.07|10458.07|10574.2|10454.2|9
1652246920000|2022-05-11 05:28:40|10572.81|10452.81|10571.47|10451.47|10572.81|10452.81|10571.41|10451.41|10
1652246930000|2022-05-11 05:28:50|10570.96|10450.96|10570.03|10450.03|10571.2|10451.2|10570.03|10450.03|10
1652246940000|2022-05-11 05:29:00|10570.18|10450.18|10569.94|10449.94|10570.83|10450.83|10569.56|10449.56|10
1652246950000|2022-05-11 05:29:10|10568.89|10448.89|10562.79|10442.79|10569.4|10449.4|10562.79|10442.79|10
1652246960000|2022-05-11 05:29:20|10562.93|10442.93|10555.72|10435.72|10562.93|10442.93|10555.54|10435.54|10
1652246970000|2022-05-11 05:29:30|10555.35|10435.35|10551.89|10431.89|10555.35|10435.35|10551.89|10431.89|10
1652246980000|2022-05-11 05:29:40|10550.83|10430.83|10549.16|10429.16|10550.83|10430.83|10548.94|10428.94|10
1652246990000|2022-05-11 05:29:50|10549.4|10429.4|10551.99|10431.99|10551.99|10431.99|10549.4|10429.4|10
1652247000000|2022-05-11 05:30:00|10551.17|10431.17|10552.43|10432.43|10552.48|10432.48|10551.17|10431.17|10
1652247010000|2022-05-11 05:30:10|10552.89|10432.89|10553.7|10433.7|10553.7|10433.7|10552.26|10432.26|10
1652247020000|2022-05-11 05:30:20|10553.71|10433.71|10554.37|10434.37|10554.78|10434.78|10552.72|10432.72|10
1652247030000|2022-05-11 05:30:30|10554.33|10434.33|10554.48|10434.48|10555.75|10435.75|10554.33|10434.33|10
1652247040000|2022-05-11 05:30:40|10554.79|10434.79|10552.34|10432.34|10554.79|10434.79|10552.34|10432.34|10
1652247050000|2022-05-11 05:30:50|10550.84|10430.84|10545.66|10425.66|10550.84|10430.84|10545.66|10425.66|10
1652247060000|2022-05-11 05:31:00|10545.3|10425.3|10544.22|10424.22|10545.3|10425.3|10543.97|10423.97|10
1652247070000|2022-05-11 05:31:10|10544.27|10424.27|10544.18|10424.18|10544.41|10424.41|10543.36|10423.36|10
1652247080000|2022-05-11 05:31:20|10544.02|10424.02|10539.8|10419.8|10544.46|10424.46|10539.8|10419.8|10
1652247090000|2022-05-11 05:31:30|10539.78|10419.78|10535.57|10415.57|10539.78|10419.78|10535.57|10415.57|10
1652247100000|2022-05-11 05:31:40|10535.42|10415.42|10530.73|10410.73|10535.42|10415.42|10530.73|10410.73|10
1652247110000|2022-05-11 05:31:50|10530.65|10410.65|10526.3|10406.3|10530.65|10410.65|10526.06|10406.06|10
1652247120000|2022-05-11 05:32:00|10526.24|10406.24|10530.12|10410.12|10530.12|10410.12|10525.82|10405.82|10
1652247130000|2022-05-11 05:32:10|10528.57|10408.57|10532.64|10412.64|10532.64|10412.64|10528.57|10408.57|10
1652247140000|2022-05-11 05:32:20|10532.46|10412.46|10535.5|10415.5|10535.5|10415.5|10532.46|10412.46|10
1652247150000|2022-05-11 05:32:30|10534.79|10414.79|10537.63|10417.63|10538.31|10418.31|10534.79|10414.79|10
1652247160000|2022-05-11 05:32:40|10540.33|10420.33|10545.12|10425.12|10545.12|10425.12|10539.75|10419.75|10
1652247170000|2022-05-11 05:32:50|10545.85|10425.85|10546.88|10426.88|10548.12|10428.12|10545.85|10425.85|10
1652247180000|2022-05-11 05:33:00|10547.1|10427.1|10551.86|10431.86|10551.86|10431.86|10547.1|10427.1|10
1652247190000|2022-05-11 05:33:10|10551.87|10431.87|10553.3|10433.3|10553.46|10433.46|10551.8|10431.8|10
1652247200000|2022-05-11 05:33:20|10553.04|10433.04|10562.27|10442.27|10562.27|10442.27|10552.66|10432.66|10
1652247210000|2022-05-11 05:33:30|10562.26|10442.26|10573.49|10453.49|10573.49|10453.49|10562.26|10442.26|10
1652247220000|2022-05-11 05:33:40|10573.61|10453.61|10574.73|10454.73|10576.76|10456.76|10572.97|10452.97|10
1652247230000|2022-05-11 05:33:50|10574.81|10454.81|10574.02|10454.02|10574.91|10454.91|10572.16|10452.16|10
1652247240000|2022-05-11 05:34:00|10573.42|10453.42|10573.74|10453.74|10574.4|10454.4|10573.42|10453.42|10
1652247250000|2022-05-11 05:34:10|10572.97|10452.97|10567.35|10447.35|10573.41|10453.41|10565.61|10445.61|10
1652247260000|2022-05-11 05:34:20|10564.84|10444.84|10556.35|10436.35|10564.84|10444.84|10556.35|10436.35|10
1652247270000|2022-05-11 05:34:30|10553.97|10433.97|10547.73|10427.73|10555.13|10435.13|10547.73|10427.73|10
1652247280000|2022-05-11 05:34:40|10547.51|10427.51|10542.62|10422.62|10547.51|10427.51|10542.62|10422.62|9
1652247290000|2022-05-11 05:34:50|10542.55|10422.55|10539.14|10419.14|10542.55|10422.55|10539.14|10419.14|10
1652247300000|2022-05-11 05:35:00|10539.67|10419.67|10532.61|10412.61|10539.67|10419.67|10532.61|10412.61|10
1652247310000|2022-05-11 05:35:10|10531.89|10411.89|10529.07|10409.07|10531.89|10411.89|10529.06|10409.06|10
1652247320000|2022-05-11 05:35:20|10528.86|10408.86|10523.9|10403.9|10528.86|10408.86|10523.9|10403.9|10
1652247330000|2022-05-11 05:35:30|10523.75|10403.75|10521.82|10401.82|10523.75|10403.75|10521.82|10401.82|10
1652247340000|2022-05-11 05:35:40|10522.08|10402.08|10520.97|10400.97|10522.08|10402.08|10520.73|10400.73|10
1652247350000|2022-05-11 05:35:50|10520.98|10400.98|10523.16|10403.16|10523.16|10403.16|10520.98|10400.98|10
1652247360000|2022-05-11 05:36:00|10523.62|10403.62|10526.52|10406.52|10526.64|10406.64|10523.62|10403.62|10
1652247370000|2022-05-11 05:36:10|10526.68|10406.68|10526.25|10406.25|10526.68|10406.68|10525.6|10405.6|10
1652247380000|2022-05-11 05:36:20|10526.78|10406.78|10527.49|10407.49|10527.74|10407.74|10526.78|10406.78|10
1652247390000|2022-05-11 05:36:30|10527.16|10407.16|10525.06|10405.06|10527.16|10407.16|10525.06|10405.06|10
1652247400000|2022-05-11 05:36:40|10523.35|10403.35|10521.61|10401.61|10524.84|10404.84|10521.61|10401.61|10
1652247410000|2022-05-11 05:36:50|10521.6|10401.6|10519.74|10399.74|10521.6|10401.6|10519.74|10399.74|10
1652247420000|2022-05-11 05:37:00|10519.38|10399.38|10516.57|10396.57|10519.38|10399.38|10516.17|10396.17|10
1652247430000|2022-05-11 05:37:10|10516.4|10396.4|10516.25|10396.25|10516.65|10396.65|10515.65|10395.65|10
1652247440000|2022-05-11 05:37:20|10516.27|10396.27|10513.03|10393.03|10516.29|10396.29|10513.03|10393.03|10
1652247450000|2022-05-11 05:37:30|10513.2|10393.2|10509.61|10389.61|10513.2|10393.2|10509.61|10389.61|10
1652247460000|2022-05-11 05:37:40|10510.57|10390.57|10507.86|10387.86|10510.57|10390.57|10507.86|10387.86|10
1652247470000|2022-05-11 05:37:50|10507.67|10387.67|10507.07|10387.07|10507.7|10387.7|10507.07|10387.07|10
1652247480000|2022-05-11 05:38:00|10507.09|10387.09|10506.54|10386.54|10507.43|10387.43|10506.42|10386.42|10
1652247490000|2022-05-11 05:38:10|10505.99|10385.99|10500.71|10380.71|10505.99|10385.99|10500.71|10380.71|10
1652247500000|2022-05-11 05:38:20|10501.14|10381.14|10496.71|10376.71|10501.14|10381.14|10496.71|10376.71|10
1652247510000|2022-05-11 05:38:30|10496.39|10376.39|10488.44|10368.44|10496.39|10376.39|10487.97|10367.97|10
1652247520000|2022-05-11 05:38:40|10487.17|10367.17|10482.74|10362.74|10487.7|10367.7|10482.74|10362.74|10
1652247530000|2022-05-11 05:38:50|10480.62|10360.62|10477.08|10357.08|10480.91|10360.91|10476.47|10356.47|9
1652247540000|2022-05-11 05:39:00|10477.55|10357.55|10478.75|10358.75|10478.81|10358.81|10477.55|10357.55|10
1652247550000|2022-05-11 05:39:10|10477.44|10357.44|10476.95|10356.95|10477.44|10357.44|10476.17|10356.17|10
1652247560000|2022-05-11 05:39:20|10477.2|10357.2|10477.62|10357.62|10477.67|10357.67|10477.05|10357.05|10
1652247570000|2022-05-11 05:39:30|10477.64|10357.64|10479.95|10359.95|10479.95|10359.95|10477.64|10357.64|10
1652247580000|2022-05-11 05:39:40|10480.08|10360.08|10479.93|10359.93|10480.36|10360.36|10479.93|10359.93|10
1652247590000|2022-05-11 05:39:50|10479.94|10359.94|10481.22|10361.22|10481.22|10361.22|10479.51|10359.51|10
1652247600000|2022-05-11 05:40:00|10481.97|10361.97|10486.22|10366.22|10486.22|10366.22|10481.8|10361.8|10
1652247610000|2022-05-11 05:40:10|10485.98|10365.98|10487.68|10367.68|10487.68|10367.68|10485.98|10365.98|10
1652247620000|2022-05-11 05:40:20|10487.52|10367.52|10489.76|10369.76|10490.02|10370.02|10487.52|10367.52|10
1652247630000|2022-05-11 05:40:30|10489.53|10369.53|10485.55|10365.55|10489.53|10369.53|10485.55|10365.55|10
1652247640000|2022-05-11 05:40:40|10485.44|10365.44|10481.33|10361.33|10485.44|10365.44|10481.33|10361.33|10
1652247650000|2022-05-11 05:40:50|10481.55|10361.55|10476.46|10356.46|10481.55|10361.55|10476.11|10356.11|10
1652247660000|2022-05-11 05:41:00|10475.97|10355.97|10474.9|10354.9|10476.29|10356.29|10474.42|10354.42|10
1652247670000|2022-05-11 05:41:10|10474.92|10354.92|10475.1|10355.1|10475.44|10355.44|10473.73|10353.73|10
1652247680000|2022-05-11 05:41:20|10474.21|10354.21|10475.32|10355.32|10476.23|10356.23|10474.21|10354.21|10
1652247690000|2022-05-11 05:41:30|10474.92|10354.92|10477.44|10357.44|10477.44|10357.44|10474.59|10354.59|10
1652247700000|2022-05-11 05:41:40|10479.28|10359.28|10483.5|10363.5|10483.5|10363.5|10477.98|10357.98|10
1652247710000|2022-05-11 05:41:50|10483.8|10363.8|10487.36|10367.36|10487.39|10367.39|10483.8|10363.8|10
1652247720000|2022-05-11 05:42:00|10486.81|10366.81|10489.36|10369.36|10489.36|10369.36|10486.81|10366.81|10
1652247730000|2022-05-11 05:42:10|10489.49|10369.49|10490.29|10370.29|10490.49|10370.49|10489.49|10369.49|10
1652247740000|2022-05-11 05:42:20|10490.46|10370.46|10490.74|10370.74|10491.06|10371.06|10490.46|10370.46|10
1652247750000|2022-05-11 05:42:30|10490.6|10370.6|10490.23|10370.23|10490.99|10370.99|10489.71|10369.71|10
1652247760000|2022-05-11 05:42:40|10491.27|10371.27|10485.07|10365.07|10491.27|10371.27|10484.92|10364.92|10
1652247770000|2022-05-11 05:42:50|10484.84|10364.84|10482.1|10362.1|10484.84|10364.84|10481.14|10361.14|10
1652247780000|2022-05-11 05:43:00|10481.81|10361.81|10478.77|10358.77|10481.81|10361.81|10478.77|10358.77|10
1652247790000|2022-05-11 05:43:10|10478.2|10358.2|10476.19|10356.19|10478.27|10358.27|10476.19|10356.19|10
1652247800000|2022-05-11 05:43:20|10475.72|10355.72|10470.51|10350.51|10475.72|10355.72|10469.91|10349.91|10
1652247810000|2022-05-11 05:43:30|10470.15|10350.15|10474.23|10354.23|10474.23|10354.23|10470.15|10350.15|10
1652247820000|2022-05-11 05:43:40|10474.22|10354.22|10477.89|10357.89|10477.89|10357.89|10474.22|10354.22|10
1652247830000|2022-05-11 05:43:50|10477.94|10357.94|10482.09|10362.09|10482.09|10362.09|10477.94|10357.94|10
1652247840000|2022-05-11 05:44:00|10481.78|10361.78|10481.29|10361.29|10482.44|10362.44|10481.29|10361.29|9
1652247850000|2022-05-11 05:44:10|10481.2|10361.2|10478.39|10358.39|10481.2|10361.2|10478.39|10358.39|10
1652247860000|2022-05-11 05:44:20|10478.53|10358.53|10475.2|10355.2|10478.53|10358.53|10475.02|10355.02|10
1652247870000|2022-05-11 05:44:30|10474.94|10354.94|10474.41|10354.41|10475.57|10355.57|10474.22|10354.22|9
1652247880000|2022-05-11 05:44:40|10474.57|10354.57|10474.21|10354.21|10474.62|10354.62|10473.66|10353.66|9
1652247890000|2022-05-11 05:44:50|10474.03|10354.03|10474.98|10354.98|10475.86|10355.86|10474.03|10354.03|10
1652247900000|2022-05-11 05:45:00|10474.76|10354.76|10473.95|10353.95|10474.96|10354.96|10473.95|10353.95|10
1652247910000|2022-05-11 05:45:10|10473.64|10353.64|10473.46|10353.46|10474.24|10354.24|10473.46|10353.46|10
1652247920000|2022-05-11 05:45:20|10472.91|10352.91|10467.66|10347.66|10472.91|10352.91|10467.66|10347.66|10
1652247930000|2022-05-11 05:45:30|10467.57|10347.57|10462.83|10342.83|10467.57|10347.57|10462.83|10342.83|10
1652247940000|2022-05-11 05:45:40|10462.79|10342.79|10461.32|10341.32|10463.12|10343.12|10461.32|10341.32|10
1652247950000|2022-05-11 05:45:50|10461.38|10341.38|10455.15|10335.15|10461.38|10341.38|10454.29|10334.29|10
1652247960000|2022-05-11 05:46:00|10454.7|10334.7|10449.57|10329.57|10454.7|10334.7|10449.57|10329.57|9
1652247970000|2022-05-11 05:46:10|10450.34|10330.34|10448.08|10328.08|10450.34|10330.34|10448.08|10328.08|10
1652247980000|2022-05-11 05:46:20|10447.72|10327.72|10447.5|10327.5|10448.68|10328.68|10447.5|10327.5|10
1652247990000|2022-05-11 05:46:30|10447.53|10327.53|10446.28|10326.28|10447.53|10327.53|10446.1|10326.1|10
1652248000000|2022-05-11 05:46:40|10446.7|10326.7|10451.79|10331.79|10451.79|10331.79|10446.7|10326.7|10
1652248010000|2022-05-11 05:46:50|10451.66|10331.66|10455.64|10335.64|10455.64|10335.64|10451.66|10331.66|10
1652248020000|2022-05-11 05:47:00|10456.54|10336.54|10457.06|10337.06|10457.06|10337.06|10455.86|10335.86|10
1652248030000|2022-05-11 05:47:10|10457.68|10337.68|10459.71|10339.71|10460.7|10340.7|10457.64|10337.64|10
1652248040000|2022-05-11 05:47:20|10459.53|10339.53|10461.6|10341.6|10461.74|10341.74|10459.21|10339.21|9
1652248050000|2022-05-11 05:47:30|10461.66|10341.66|10463.42|10343.42|10463.42|10343.42|10461.34|10341.34|10
1652248060000|2022-05-11 05:47:40|10463.61|10343.61|10464.04|10344.04|10464.19|10344.19|10463.33|10343.33|10
1652248070000|2022-05-11 05:47:50|10464.4|10344.4|10463.97|10343.97|10465.2|10345.2|10463.97|10343.97|10
1652248080000|2022-05-11 05:48:00|10463.84|10343.84|10459.69|10339.69|10464.18|10344.18|10459.69|10339.69|10
1652248090000|2022-05-11 05:48:10|10459.71|10339.71|10461.67|10341.67|10461.67|10341.67|10459.71|10339.71|10
1652248100000|2022-05-11 05:48:20|10461.29|10341.29|10461.55|10341.55|10461.55|10341.55|10460.4|10340.4|10
1652248110000|2022-05-11 05:48:30|10461.82|10341.82|10461.65|10341.65|10463.06|10343.06|10461.53|10341.53|10
1652248120000|2022-05-11 05:48:40|10462.94|10342.94|10463.18|10343.18|10464.66|10344.66|10462.94|10342.94|10
1652248130000|2022-05-11 05:48:50|10463.13|10343.13|10458.47|10338.47|10464.26|10344.26|10456.9|10336.9|10
1652248140000|2022-05-11 05:49:00|10458.31|10338.31|10454.08|10334.08|10458.31|10338.31|10453.55|10333.55|10
1652248150000|2022-05-11 05:49:10|10453.99|10333.99|10449.21|10329.21|10453.99|10333.99|10449.01|10329.01|10
1652248160000|2022-05-11 05:49:20|10448.37|10328.37|10445.79|10325.79|10448.37|10328.37|10445.79|10325.79|9
1652248170000|2022-05-11 05:49:30|10446.2|10326.2|10439.75|10319.75|10446.2|10326.2|10439.19|10319.19|10
1652248180000|2022-05-11 05:49:40|10439.44|10319.44|10436.63|10316.63|10439.44|10319.44|10436.33|10316.33|10
1652248190000|2022-05-11 05:49:50|10437.08|10317.08|10436.33|10316.33|10437.5|10317.5|10435.5|10315.5|10
1652248200000|2022-05-11 05:50:00|10435.84|10315.84|10437.39|10317.39|10437.39|10317.39|10435.59|10315.59|10
1652248210000|2022-05-11 05:50:10|10437.33|10317.33|10434.84|10314.84|10437.33|10317.33|10434.84|10314.84|10
1652248220000|2022-05-11 05:50:20|10434.43|10314.43|10431.6|10311.6|10434.43|10314.43|10431.54|10311.54|10
1652248230000|2022-05-11 05:50:30|10431.49|10311.49|10429.71|10309.71|10431.61|10311.61|10429.71|10309.71|9
1652248240000|2022-05-11 05:50:40|10429.85|10309.85|10431.93|10311.93|10431.93|10311.93|10429.81|10309.81|10
1652248250000|2022-05-11 05:50:50|10432.63|10312.63|10434.26|10314.26|10434.26|10314.26|10432.63|10312.63|10
1652248260000|2022-05-11 05:51:00|10434.83|10314.83|10445.25|10325.25|10445.25|10325.25|10434.83|10314.83|9
1652248270000|2022-05-11 05:51:10|10442.51|10322.51|10428.24|10308.24|10442.51|10322.51|10428.24|10308.24|10
1652248280000|2022-05-11 05:51:20|10427.29|10307.29|10429.56|10309.56|10429.56|10309.56|10426.36|10306.36|9
1652248290000|2022-05-11 05:51:30|10430.53|10310.53|10446.46|10326.46|10446.46|10326.46|10430.53|10310.53|10
1652248300000|2022-05-11 05:51:40|10446.29|10326.29|10453.36|10333.36|10453.36|10333.36|10445.83|10325.83|10
1652248310000|2022-05-11 05:51:50|10453.15|10333.15|10456.43|10336.43|10456.43|10336.43|10453.15|10333.15|10
1652248320000|2022-05-11 05:52:00|10456.59|10336.59|10455.17|10335.17|10456.59|10336.59|10455.17|10335.17|9
1652248330000|2022-05-11 05:52:10|10454.9|10334.9|10451|10331|10454.9|10334.9|10451|10331|10
1652248340000|2022-05-11 05:52:20|10450.85|10330.85|10443.36|10323.36|10450.85|10330.85|10443.36|10323.36|10
1652248350000|2022-05-11 05:52:30|10441.86|10321.86|10434.52|10314.52|10441.92|10321.92|10434.52|10314.52|10
1652248360000|2022-05-11 05:52:40|10434.16|10314.16|10431.33|10311.33|10434.16|10314.16|10431.33|10311.33|10
1652248370000|2022-05-11 05:52:50|10431.54|10311.54|10429.28|10309.28|10431.97|10311.97|10428.49|10308.49|10
1652248380000|2022-05-11 05:53:00|10429.2|10309.2|10423.64|10303.64|10429.2|10309.2|10422.89|10302.89|9
1652248390000|2022-05-11 05:53:10|10422.76|10302.76|10422.05|10302.05|10423.55|10303.55|10421.15|10301.15|10
1652248400000|2022-05-11 05:53:20|10422.56|10302.56|10426.28|10306.28|10426.28|10306.28|10422.39|10302.39|10
1652248410000|2022-05-11 05:53:30|10425.63|10305.63|10434.55|10314.55|10434.55|10314.55|10425.63|10305.63|10
1652248420000|2022-05-11 05:53:40|10434.32|10314.32|10439.68|10319.68|10439.68|10319.68|10434.32|10314.32|10
1652248430000|2022-05-11 05:53:50|10439.88|10319.88|10437.73|10317.73|10439.88|10319.88|10437.73|10317.73|10
1652248440000|2022-05-11 05:54:00|10438.36|10318.36|10436.77|10316.77|10438.36|10318.36|10436.74|10316.74|10
1652248450000|2022-05-11 05:54:10|10436.6|10316.6|10432.39|10312.39|10436.6|10316.6|10432.37|10312.37|10
1652248460000|2022-05-11 05:54:20|10431.9|10311.9|10433.91|10313.91|10433.91|10313.91|10431.9|10311.9|9
1652248470000|2022-05-11 05:54:30|10432.61|10312.61|10434.13|10314.13|10434.13|10314.13|10432.5|10312.5|10
1652248480000|2022-05-11 05:54:40|10434.12|10314.12|10433.73|10313.73|10434.66|10314.66|10433.73|10313.73|10
1652248490000|2022-05-11 05:54:50|10433.61|10313.61|10431.39|10311.39|10433.61|10313.61|10431.32|10311.32|10
1652248500000|2022-05-11 05:55:00|10431.25|10311.25|10431.83|10311.83|10431.83|10311.83|10431.04|10311.04|10
1652248510000|2022-05-11 05:55:10|10431.46|10311.46|10432.37|10312.37|10432.37|10312.37|10430.59|10310.59|10
1652248520000|2022-05-11 05:55:20|10432.31|10312.31|10435.59|10315.59|10435.59|10315.59|10431.23|10311.23|10
1652248530000|2022-05-11 05:55:30|10436.61|10316.61|10442.91|10322.91|10442.91|10322.91|10436.61|10316.61|10
1652248540000|2022-05-11 05:55:40|10443.73|10323.73|10448.33|10328.33|10448.33|10328.33|10443.73|10323.73|10
1652248550000|2022-05-11 05:55:50|10449.15|10329.15|10451.73|10331.73|10451.73|10331.73|10449.15|10329.15|10
1652248560000|2022-05-11 05:56:00|10451.92|10331.92|10455.99|10335.99|10456.24|10336.24|10451.92|10331.92|9
1652248570000|2022-05-11 05:56:10|10456.55|10336.55|10458.13|10338.13|10458.13|10338.13|10456.51|10336.51|10
1652248580000|2022-05-11 05:56:20|10457.32|10337.32|10460.42|10340.42|10460.5|10340.5|10457.32|10337.32|9
1652248590000|2022-05-11 05:56:30|10460.25|10340.25|10457.29|10337.29|10460.25|10340.25|10457.29|10337.29|10
1652248600000|2022-05-11 05:56:40|10456.89|10336.89|10454.17|10334.17|10456.91|10336.91|10454.17|10334.17|10
1652248610000|2022-05-11 05:56:50|10453.84|10333.84|10449.99|10329.99|10453.84|10333.84|10449.99|10329.99|10
1652248620000|2022-05-11 05:57:00|10450.28|10330.28|10448.39|10328.39|10450.28|10330.28|10448.39|10328.39|10
1652248630000|2022-05-11 05:57:10|10448.56|10328.56|10451.17|10331.17|10451.17|10331.17|10448.56|10328.56|10
1652248640000|2022-05-11 05:57:20|10451.82|10331.82|10451.39|10331.39|10451.82|10331.82|10450.5|10330.5|10
1652248650000|2022-05-11 05:57:30|10451.38|10331.38|10449.19|10329.19|10451.38|10331.38|10449.19|10329.19|10
1652248660000|2022-05-11 05:57:40|10449.09|10329.09|10447.75|10327.75|10449.09|10329.09|10447.7|10327.7|10
1652248670000|2022-05-11 05:57:50|10447.22|10327.22|10442.91|10322.91|10447.22|10327.22|10442.91|10322.91|10
1652248680000|2022-05-11 05:58:00|10442.24|10322.24|10434.52|10314.52|10442.24|10322.24|10434.52|10314.52|10
1652248690000|2022-05-11 05:58:10|10433.39|10313.39|10429.22|10309.22|10433.39|10313.39|10429.22|10309.22|10
1652248700000|2022-05-11 05:58:20|10426.86|10306.86|10419.52|10299.52|10426.86|10306.86|10419.52|10299.52|10
1652248710000|2022-05-11 05:58:30|10419.61|10299.61|10415.51|10295.51|10419.61|10299.61|10415.51|10295.51|10
1652248720000|2022-05-11 05:58:40|10414.97|10294.97|10415.2|10295.2|10415.68|10295.68|10414.78|10294.78|10
1652248730000|2022-05-11 05:58:50|10414.58|10294.58|10415.5|10295.5|10415.74|10295.74|10414.41|10294.41|10
1652248740000|2022-05-11 05:59:00|10417.15|10297.15|10421.59|10301.59|10422.16|10302.16|10417.15|10297.15|10
1652248750000|2022-05-11 05:59:10|10422.61|10302.61|10426.28|10306.28|10426.28|10306.28|10421.86|10301.86|10
1652248760000|2022-05-11 05:59:20|10426.33|10306.33|10425.72|10305.72|10426.71|10306.71|10425.66|10305.66|9
1652248770000|2022-05-11 05:59:30|10426.35|10306.35|10424.05|10304.05|10426.35|10306.35|10424.05|10304.05|10
1652248780000|2022-05-11 05:59:40|10423.99|10303.99|10422.97|10302.97|10423.99|10303.99|10422.36|10302.36|10
1652248790000|2022-05-11 05:59:50|10422.76|10302.76|10422.85|10302.85|10423.34|10303.34|10422.42|10302.42|10
1652248800000|2022-05-11 06:00:00|10423.35|10303.35|10423.53|10303.53|10423.6|10303.6|10422.93|10302.93|9
1652248810000|2022-05-11 06:00:10|10423.68|10303.68|10427.65|10307.65|10427.65|10307.65|10423.68|10303.68|10
1652248820000|2022-05-11 06:00:20|10427.51|10307.51|10433.5|10313.5|10433.5|10313.5|10427.32|10307.32|10
1652248830000|2022-05-11 06:00:30|10433.94|10313.94|10438.06|10318.06|10438.06|10318.06|10433.78|10313.78|10
1652248840000|2022-05-11 06:00:40|10437.89|10317.89|10439.17|10319.17|10439.33|10319.33|10437.06|10317.06|10
1652248850000|2022-05-11 06:00:50|10439.5|10319.5|10437.15|10317.15|10439.5|10319.5|10437.15|10317.15|10
1652248860000|2022-05-11 06:01:00|10438.04|10318.04|10434.6|10314.6|10438.04|10318.04|10434.6|10314.6|10
1652248870000|2022-05-11 06:01:10|10434.53|10314.53|10429.95|10309.95|10434.53|10314.53|10429.95|10309.95|10
1652248880000|2022-05-11 06:01:20|10430.11|10310.11|10430.85|10310.85|10431.02|10311.02|10430.04|10310.04|10
1652248890000|2022-05-11 06:01:30|10430.86|10310.86|10432.24|10312.24|10432.24|10312.24|10430.86|10310.86|10
1652248900000|2022-05-11 06:01:40|10432.11|10312.11|10430.78|10310.78|10432.11|10312.11|10429.8|10309.8|10
1652248910000|2022-05-11 06:01:50|10430.01|10310.01|10429.47|10309.47|10431.43|10311.43|10429.42|10309.42|10
1652248920000|2022-05-11 06:02:00|10429.63|10309.63|10427.3|10307.3|10430.02|10310.02|10427.3|10307.3|10
1652248930000|2022-05-11 06:02:10|10427.06|10307.06|10424.75|10304.75|10427.86|10307.86|10424.75|10304.75|10
1652248940000|2022-05-11 06:02:20|10424.61|10304.61|10424.08|10304.08|10425.39|10305.39|10424.08|10304.08|10
1652248950000|2022-05-11 06:02:30|10423.64|10303.64|10420.43|10300.43|10423.83|10303.83|10420.43|10300.43|10
1652248960000|2022-05-11 06:02:40|10420.3|10300.3|10420.54|10300.54|10421.08|10301.08|10419.62|10299.62|10
1652248970000|2022-05-11 06:02:50|10420.32|10300.32|10420.84|10300.84|10420.84|10300.84|10419.07|10299.07|10
1652248980000|2022-05-11 06:03:00|10421.27|10301.27|10426.52|10306.52|10426.52|10306.52|10421.27|10301.27|10
1652248990000|2022-05-11 06:03:10|10426.6|10306.6|10427.83|10307.83|10427.83|10307.83|10426.45|10306.45|10
1652249000000|2022-05-11 06:03:20|10427.28|10307.28|10429.26|10309.26|10429.26|10309.26|10427.28|10307.28|10
1652249010000|2022-05-11 06:03:30|10429.34|10309.34|10428.85|10308.85|10429.34|10309.34|10428.04|10308.04|10
1652249020000|2022-05-11 06:03:40|10429.13|10309.13|10429.35|10309.35|10429.49|10309.49|10428.43|10308.43|10
1652249030000|2022-05-11 06:03:50|10428.89|10308.89|10427.09|10307.09|10428.89|10308.89|10427.08|10307.08|10
1652249040000|2022-05-11 06:04:00|10426.08|10306.08|10423.03|10303.03|10426.08|10306.08|10422.87|10302.87|10
1652249050000|2022-05-11 06:04:10|10422.94|10302.94|10418.01|10298.01|10422.94|10302.94|10418.01|10298.01|10
1652249060000|2022-05-11 06:04:20|10418.09|10298.09|10418.88|10298.88|10418.88|10298.88|10417.19|10297.19|10
1652249070000|2022-05-11 06:04:30|10419.55|10299.55|10426.4|10306.4|10426.4|10306.4|10419.55|10299.55|10
1652249080000|2022-05-11 06:04:40|10427.65|10307.65|10435.99|10315.99|10435.99|10315.99|10427.65|10307.65|10
1652249090000|2022-05-11 06:04:50|10435.89|10315.89|10439.56|10319.56|10439.56|10319.56|10435.89|10315.89|10
1652249100000|2022-05-11 06:05:00|10439.89|10319.89|10442.47|10322.47|10442.47|10322.47|10439.65|10319.65|10
1652249110000|2022-05-11 06:05:10|10442.82|10322.82|10446.48|10326.48|10446.48|10326.48|10442.68|10322.68|10
1652249120000|2022-05-11 06:05:20|10446.96|10326.96|10447.94|10327.94|10448.19|10328.19|10446.9|10326.9|10
1652249130000|2022-05-11 06:05:30|10448.42|10328.42|10449.73|10329.73|10449.73|10329.73|10448.19|10328.19|10
1652249140000|2022-05-11 06:05:40|10449.15|10329.15|10449.83|10329.83|10450.03|10330.03|10447.62|10327.62|10
1652249150000|2022-05-11 06:05:50|10449.96|10329.96|10446.26|10326.26|10449.96|10329.96|10446.26|10326.26|10
1652249160000|2022-05-11 06:06:00|10447.26|10327.26|10439.12|10319.12|10447.26|10327.26|10439.12|10319.12|10
1652249170000|2022-05-11 06:06:10|10438.18|10318.18|10436.81|10316.81|10439.34|10319.34|10436.74|10316.74|10
1652249180000|2022-05-11 06:06:20|10436.5|10316.5|10432.76|10312.76|10436.72|10316.72|10432.76|10312.76|10
1652249190000|2022-05-11 06:06:30|10432.18|10312.18|10432.65|10312.65|10433.03|10313.03|10431.87|10311.87|10
1652249200000|2022-05-11 06:06:40|10432.61|10312.61|10432.37|10312.37|10433.23|10313.23|10430.97|10310.97|10
1652249210000|2022-05-11 06:06:50|10432.03|10312.03|10434.37|10314.37|10434.82|10314.82|10432.03|10312.03|10
1652249220000|2022-05-11 06:07:00|10434.73|10314.73|10435.47|10315.47|10435.47|10315.47|10434.42|10314.42|10
1652249230000|2022-05-11 06:07:10|10435.09|10315.09|10435.25|10315.25|10435.33|10315.33|10434.86|10314.86|9
1652249240000|2022-05-11 06:07:20|10434.84|10314.84|10433.84|10313.84|10435.11|10315.11|10433.84|10313.84|10
1652249250000|2022-05-11 06:07:30|10433.83|10313.83|10435.18|10315.18|10436.49|10316.49|10433.8|10313.8|10
1652249260000|2022-05-11 06:07:40|10436.56|10316.56|10438.01|10318.01|10438.44|10318.44|10436.2|10316.2|10
1652249270000|2022-05-11 06:07:50|10438.1|10318.1|10439.41|10319.41|10439.41|10319.41|10438.1|10318.1|10
1652249280000|2022-05-11 06:08:00|10439.27|10319.27|10435.99|10315.99|10439.27|10319.27|10435.99|10315.99|10
1652249290000|2022-05-11 06:08:10|10436.41|10316.41|10431.9|10311.9|10436.41|10316.41|10431.82|10311.82|10
1652249300000|2022-05-11 06:08:20|10432.04|10312.04|10430.13|10310.13|10432.23|10312.23|10430.13|10310.13|10
1652249310000|2022-05-11 06:08:30|10430.01|10310.01|10431.02|10311.02|10431.02|10311.02|10429.62|10309.62|10
1652249320000|2022-05-11 06:08:40|10430.84|10310.84|10430.21|10310.21|10430.96|10310.96|10430.21|10310.21|9
1652249330000|2022-05-11 06:08:50|10430.84|10310.84|10431.15|10311.15|10431.61|10311.61|10430.56|10310.56|10
1652249340000|2022-05-11 06:09:00|10431.29|10311.29|10430.78|10310.78|10431.37|10311.37|10430.11|10310.11|9
1652249350000|2022-05-11 06:09:10|10430.4|10310.4|10428.04|10308.04|10430.4|10310.4|10428.04|10308.04|10
1652249360000|2022-05-11 06:09:20|10427.88|10307.88|10424.39|10304.39|10428.92|10308.92|10424.27|10304.27|10
1652249370000|2022-05-11 06:09:30|10423.39|10303.39|10420.64|10300.64|10423.42|10303.42|10420.64|10300.64|10
1652249380000|2022-05-11 06:09:40|10422.6|10302.6|10422.46|10302.46|10422.64|10302.64|10421.91|10301.91|10
1652249390000|2022-05-11 06:09:50|10422.51|10302.51|10425.06|10305.06|10425.06|10305.06|10422.29|10302.29|10
1652249400000|2022-05-11 06:10:00|10425.78|10305.78|10432.18|10312.18|10432.18|10312.18|10425.78|10305.78|10
1652249410000|2022-05-11 06:10:10|10433.37|10313.37|10436.29|10316.29|10437.3|10317.3|10433.37|10313.37|10
1652249420000|2022-05-11 06:10:20|10436.12|10316.12|10436|10316|10436.89|10316.89|10435.32|10315.32|10
1652249430000|2022-05-11 06:10:30|10436.05|10316.05|10434.61|10314.61|10436.05|10316.05|10434.61|10314.61|10
1652249440000|2022-05-11 06:10:40|10433.34|10313.34|10433.12|10313.12|10434.12|10314.12|10433|10313|10
1652249450000|2022-05-11 06:10:50|10432.72|10312.72|10431.12|10311.12|10433.28|10313.28|10431.12|10311.12|10
1652249460000|2022-05-11 06:11:00|10430.82|10310.82|10428.06|10308.06|10430.82|10310.82|10427.92|10307.92|10
1652249470000|2022-05-11 06:11:10|10428.75|10308.75|10425|10305|10428.75|10308.75|10425|10305|10
1652249480000|2022-05-11 06:11:20|10425.32|10305.32|10423.83|10303.83|10425.32|10305.32|10423.83|10303.83|10
1652249490000|2022-05-11 06:11:30|10423.63|10303.63|10422.56|10302.56|10424.09|10304.09|10422.56|10302.56|10
1652249500000|2022-05-11 06:11:40|10420.93|10300.93|10419.47|10299.47|10421.48|10301.48|10419.47|10299.47|10
1652249510000|2022-05-11 06:11:50|10419.42|10299.42|10419.91|10299.91|10420.65|10300.65|10419.34|10299.34|10
1652249520000|2022-05-11 06:12:00|10420.27|10300.27|10418.72|10298.72|10420.27|10300.27|10417.92|10297.92|10
1652249530000|2022-05-11 06:12:10|10418.7|10298.7|10417.39|10297.39|10418.7|10298.7|10417.39|10297.39|10
1652249540000|2022-05-11 06:12:20|10417.6|10297.6|10416.16|10296.16|10417.89|10297.89|10416.16|10296.16|10
1652249550000|2022-05-11 06:12:30|10415.8|10295.8|10414.74|10294.74|10416.08|10296.08|10414.74|10294.74|10
1652249560000|2022-05-11 06:12:40|10414.71|10294.71|10418.64|10298.64|10418.64|10298.64|10414.65|10294.65|10
1652249570000|2022-05-11 06:12:50|10418.52|10298.52|10416.01|10296.01|10418.54|10298.54|10416.01|10296.01|10
1652249580000|2022-05-11 06:13:00|10415.71|10295.71|10415.54|10295.54|10415.71|10295.71|10414.5|10294.5|10
1652249590000|2022-05-11 06:13:10|10415.63|10295.63|10415.46|10295.46|10415.63|10295.63|10414.58|10294.58|10
1652249600000|2022-05-11 06:13:20|10415.61|10295.61|10415.63|10295.63|10416.3|10296.3|10415.44|10295.44|10
1652249610000|2022-05-11 06:13:30|10415.71|10295.71|10417.52|10297.52|10417.52|10297.52|10415.37|10295.37|10
1652249620000|2022-05-11 06:13:40|10417.36|10297.36|10418.13|10298.13|10418.27|10298.27|10416.64|10296.64|10
1652249630000|2022-05-11 06:13:50|10417.94|10297.94|10408.55|10288.55|10417.94|10297.94|10408.55|10288.55|10
1652249640000|2022-05-11 06:14:00|10408.59|10288.59|10407.86|10287.86|10408.59|10288.59|10407.64|10287.64|10
1652249650000|2022-05-11 06:14:10|10408.19|10288.19|10409.91|10289.91|10410.14|10290.14|10408.19|10288.19|10
1652249660000|2022-05-11 06:14:20|10410.04|10290.04|10410.55|10290.55|10410.74|10290.74|10409.97|10289.97|9
1652249670000|2022-05-11 06:14:30|10410.56|10290.56|10413.79|10293.79|10413.96|10293.96|10410.56|10290.56|10
1652249680000|2022-05-11 06:14:40|10413.92|10293.92|10413.23|10293.23|10413.92|10293.92|10412.7|10292.7|10
1652249690000|2022-05-11 06:14:50|10413.15|10293.15|10411.65|10291.65|10413.15|10293.15|10410.55|10290.55|9
1652249700000|2022-05-11 06:15:00|10412.22|10292.22|10415.57|10295.57|10415.57|10295.57|10412.22|10292.22|10
1652249710000|2022-05-11 06:15:10|10415.75|10295.75|10419.41|10299.41|10419.41|10299.41|10415.59|10295.59|10
1652249720000|2022-05-11 06:15:20|10419.19|10299.19|10418.34|10298.34|10419.54|10299.54|10418.34|10298.34|10
1652249730000|2022-05-11 06:15:30|10417.98|10297.98|10417.41|10297.41|10417.98|10297.98|10417.04|10297.04|10
1652249740000|2022-05-11 06:15:40|10418.18|10298.18|10416.41|10296.41|10418.84|10298.84|10416.41|10296.41|10
1652249750000|2022-05-11 06:15:50|10416.57|10296.57|10413.17|10293.17|10417|10297|10413|10293|10
1652249760000|2022-05-11 06:16:00|10412.63|10292.63|10409.12|10289.12|10412.77|10292.77|10409.12|10289.12|10
1652249770000|2022-05-11 06:16:10|10408.86|10288.86|10406.62|10286.62|10408.86|10288.86|10406.62|10286.62|10
1652249780000|2022-05-11 06:16:20|10406.85|10286.85|10407|10287|10407.82|10287.82|10406.71|10286.71|10
1652249790000|2022-05-11 06:16:30|10406.67|10286.67|10404.6|10284.6|10406.67|10286.67|10404.5|10284.5|9
1652249800000|2022-05-11 06:16:40|10404.17|10284.17|10401.73|10281.73|10404.17|10284.17|10401.7|10281.7|10
1652249810000|2022-05-11 06:16:50|10401.4|10281.4|10398.92|10278.92|10401.4|10281.4|10398.92|10278.92|10
1652249820000|2022-05-11 06:17:00|10398.48|10278.48|10394.58|10274.58|10398.48|10278.48|10394.58|10274.58|10
1652249830000|2022-05-11 06:17:10|10394.1|10274.1|10391.05|10271.05|10394.1|10274.1|10391.05|10271.05|10
1652249840000|2022-05-11 06:17:20|10388.65|10268.65|10387.77|10267.77|10388.65|10268.65|10386.7|10266.7|10
1652249850000|2022-05-11 06:17:30|10387.52|10267.52|10382.81|10262.81|10387.52|10267.52|10382.81|10262.81|10
1652249860000|2022-05-11 06:17:40|10382.28|10262.28|10380.56|10260.56|10383.06|10263.06|10380.56|10260.56|10
1652249870000|2022-05-11 06:17:50|10380.79|10260.79|10379.57|10259.57|10381.64|10261.64|10379.57|10259.57|10
1652249880000|2022-05-11 06:18:00|10378.91|10258.91|10375.18|10255.18|10378.91|10258.91|10375.04|10255.04|10
1652249890000|2022-05-11 06:18:10|10375.19|10255.19|10372.45|10252.45|10375.19|10255.19|10372.45|10252.45|10
1652249900000|2022-05-11 06:18:20|10372.48|10252.48|10368.2|10248.2|10372.48|10252.48|10368.2|10248.2|10
1652249910000|2022-05-11 06:18:30|10366.58|10246.58|10363.2|10243.2|10366.58|10246.58|10363.2|10243.2|10
1652249920000|2022-05-11 06:18:40|10362.97|10242.97|10358.97|10238.97|10363.31|10243.31|10358.97|10238.97|10
1652249930000|2022-05-11 06:18:50|10356.71|10236.71|10349.35|10229.35|10356.71|10236.71|10349.35|10229.35|10
1652249940000|2022-05-11 06:19:00|10348.57|10228.57|10347.08|10227.08|10348.89|10228.89|10347.08|10227.08|10
1652249950000|2022-05-11 06:19:10|10348.7|10228.7|10350.4|10230.4|10350.4|10230.4|10347.85|10227.85|10
1652249960000|2022-05-11 06:19:20|10350.56|10230.56|10351.98|10231.98|10352.29|10232.29|10350.56|10230.56|10
1652249970000|2022-05-11 06:19:30|10352.08|10232.08|10353.83|10233.83|10354.19|10234.19|10352.08|10232.08|10
1652249980000|2022-05-11 06:19:40|10354.87|10234.87|10355.17|10235.17|10356.05|10236.05|10354.26|10234.26|10
1652249990000|2022-05-11 06:19:50|10355.6|10235.6|10352.42|10232.42|10355.6|10235.6|10352.42|10232.42|10
1652250000000|2022-05-11 06:20:00|10352.06|10232.06|10353.83|10233.83|10353.83|10233.83|10351.97|10231.97|10
1652250010000|2022-05-11 06:20:10|10353.48|10233.48|10353.63|10233.63|10354.22|10234.22|10352.87|10232.87|10
1652250020000|2022-05-11 06:20:20|10353.88|10233.88|10354.22|10234.22|10354.63|10234.63|10353.82|10233.82|10
1652250030000|2022-05-11 06:20:30|10354.21|10234.21|10353.32|10233.32|10354.21|10234.21|10353.31|10233.31|9
1652250040000|2022-05-11 06:20:40|10353.83|10233.83|10354.93|10234.93|10355.45|10235.45|10353.83|10233.83|9
1652250050000|2022-05-11 06:20:50|10355.46|10235.46|10356.37|10236.37|10356.37|10236.37|10355.38|10235.38|10
1652250060000|2022-05-11 06:21:00|10356.31|10236.31|10356.89|10236.89|10357.63|10237.63|10356.21|10236.21|10
1652250070000|2022-05-11 06:21:10|10356.68|10236.68|10353.73|10233.73|10356.68|10236.68|10351.57|10231.57|10
1652250080000|2022-05-11 06:21:20|10354.35|10234.35|10352.44|10232.44|10354.35|10234.35|10352.44|10232.44|9
1652250090000|2022-05-11 06:21:30|10352.34|10232.34|10353.12|10233.12|10354.44|10234.44|10352.34|10232.34|10
1652250100000|2022-05-11 06:21:40|10353.24|10233.24|10349.61|10229.61|10353.24|10233.24|10349.61|10229.61|10
1652250110000|2022-05-11 06:21:50|10348.7|10228.7|10347.4|10227.4|10348.7|10228.7|10347.4|10227.4|10
1652250120000|2022-05-11 06:22:00|10346.81|10226.81|10347.74|10227.74|10347.89|10227.89|10346.22|10226.22|9
1652250130000|2022-05-11 06:22:10|10348.09|10228.09|10349.65|10229.65|10349.65|10229.65|10347.88|10227.88|10
1652250140000|2022-05-11 06:22:20|10350.32|10230.32|10350.87|10230.87|10350.98|10230.98|10350.15|10230.15|9
1652250150000|2022-05-11 06:22:30|10350.69|10230.69|10351.89|10231.89|10351.89|10231.89|10350.69|10230.69|9
1652250160000|2022-05-11 06:22:40|10352.05|10232.05|10350.76|10230.76|10353.27|10233.27|10350.66|10230.66|10
1652250170000|2022-05-11 06:22:50|10350.95|10230.95|10352.55|10232.55|10352.73|10232.73|10350.91|10230.91|10
1652250180000|2022-05-11 06:23:00|10353.23|10233.23|10352.48|10232.48|10353.92|10233.92|10352.48|10232.48|10
1652250190000|2022-05-11 06:23:10|10352|10232|10351.78|10231.78|10353.32|10233.32|10351.51|10231.51|9
1652250200000|2022-05-11 06:23:20|10352.21|10232.21|10353.64|10233.64|10353.64|10233.64|10352.08|10232.08|10
1652250210000|2022-05-11 06:23:30|10353.72|10233.72|10355.08|10235.08|10355.08|10235.08|10353.57|10233.57|10
1652250220000|2022-05-11 06:23:40|10355.11|10235.11|10359.66|10239.66|10359.66|10239.66|10355.11|10235.11|10
1652250230000|2022-05-11 06:23:50|10359.44|10239.44|10360.08|10240.08|10360.26|10240.26|10359.44|10239.44|10
1652250240000|2022-05-11 06:24:00|10361.3|10241.3|10359.44|10239.44|10361.3|10241.3|10359.44|10239.44|10
1652250250000|2022-05-11 06:24:10|10358.85|10238.85|10355.74|10235.74|10358.99|10238.99|10355.74|10235.74|10
1652250260000|2022-05-11 06:24:20|10354.96|10234.96|10354.4|10234.4|10354.96|10234.96|10354.21|10234.21|10
1652250270000|2022-05-11 06:24:30|10352.88|10232.88|10353.08|10233.08|10353.61|10233.61|10352.66|10232.66|10
1652250280000|2022-05-11 06:24:40|10352.63|10232.63|10350.75|10230.75|10352.63|10232.63|10350.15|10230.15|9
1652250290000|2022-05-11 06:24:50|10350.57|10230.57|10351.56|10231.56|10351.61|10231.61|10350.22|10230.22|10
1652250300000|2022-05-11 06:25:00|10352.07|10232.07|10359.12|10239.12|10359.12|10239.12|10352.07|10232.07|10
1652250310000|2022-05-11 06:25:10|10359.35|10239.35|10361.48|10241.48|10363.04|10243.04|10359.35|10239.35|10
1652250320000|2022-05-11 06:25:20|10362.76|10242.76|10365.58|10245.58|10365.58|10245.58|10362.69|10242.69|10
1652250330000|2022-05-11 06:25:30|10364.18|10244.18|10364.95|10244.95|10365.62|10245.62|10364.18|10244.18|10
1652250340000|2022-05-11 06:25:40|10364.53|10244.53|10365.35|10245.35|10365.97|10245.97|10364.53|10244.53|10
1652250350000|2022-05-11 06:25:50|10365.46|10245.46|10365.59|10245.59|10365.93|10245.93|10365.06|10245.06|10
1652250360000|2022-05-11 06:26:00|10366.14|10246.14|10366.86|10246.86|10367.12|10247.12|10366.02|10246.02|9
1652250370000|2022-05-11 06:26:10|10366.69|10246.69|10365.52|10245.52|10366.74|10246.74|10365.52|10245.52|10
1652250380000|2022-05-11 06:26:20|10365.06|10245.06|10361.95|10241.95|10365.06|10245.06|10361.95|10241.95|10
1652250390000|2022-05-11 06:26:30|10360.9|10240.9|10356.92|10236.92|10360.9|10240.9|10356.92|10236.92|9
1652250400000|2022-05-11 06:26:40|10356.84|10236.84|10355.95|10235.95|10356.84|10236.84|10355.84|10235.84|8
1652250410000|2022-05-11 06:26:50|10356.06|10236.06|10354.57|10234.57|10356.06|10236.06|10354.55|10234.55|10
1652250420000|2022-05-11 06:27:00|10354.63|10234.63|10355.6|10235.6|10355.6|10235.6|10354.47|10234.47|10
1652250430000|2022-05-11 06:27:10|10356.05|10236.05|10357.33|10237.33|10357.48|10237.48|10355.49|10235.49|10
1652250440000|2022-05-11 06:27:20|10357.71|10237.71|10363.39|10243.39|10363.39|10243.39|10357.71|10237.71|10
1652250450000|2022-05-11 06:27:30|10364.01|10244.01|10364.74|10244.74|10365.03|10245.03|10364.01|10244.01|10
1652250460000|2022-05-11 06:27:40|10364.75|10244.75|10368.28|10248.28|10368.28|10248.28|10364.62|10244.62|10
1652250470000|2022-05-11 06:27:50|10368.49|10248.49|10369.34|10249.34|10370.51|10250.51|10368.49|10248.49|10
1652250480000|2022-05-11 06:28:00|10369.17|10249.17|10368.67|10248.67|10369.7|10249.7|10368.67|10248.67|10
1652250490000|2022-05-11 06:28:10|10369.01|10249.01|10369.58|10249.58|10369.58|10249.58|10368.73|10248.73|10
1652250500000|2022-05-11 06:28:20|10369.71|10249.71|10370.97|10250.97|10370.97|10250.97|10369.69|10249.69|10
1652250510000|2022-05-11 06:28:30|10371.16|10251.16|10377.67|10257.67|10377.67|10257.67|10371.16|10251.16|10
1652250520000|2022-05-11 06:28:40|10378.2|10258.2|10376.91|10256.91|10378.72|10258.72|10376.91|10256.91|10
1652250530000|2022-05-11 06:28:50|10377.16|10257.16|10373.47|10253.47|10377.16|10257.16|10373.47|10253.47|10
1652250540000|2022-05-11 06:29:00|10373.26|10253.26|10362.86|10242.86|10373.75|10253.75|10362.86|10242.86|10
1652250550000|2022-05-11 06:29:10|10362.82|10242.82|10363.07|10243.07|10363.89|10243.89|10362.41|10242.41|10
1652250560000|2022-05-11 06:29:20|10363.24|10243.24|10363.58|10243.58|10364.01|10244.01|10363.03|10243.03|10
1652250570000|2022-05-11 06:29:30|10363.77|10243.77|10361.68|10241.68|10363.77|10243.77|10361.62|10241.62|10
1652250580000|2022-05-11 06:29:40|10361.98|10241.98|10360.07|10240.07|10362.2|10242.2|10359.92|10239.92|10
1652250590000|2022-05-11 06:29:50|10358.64|10238.64|10357.73|10237.73|10358.98|10238.98|10356.66|10236.66|10
1652250600000|2022-05-11 06:30:00|10358.32|10238.32|10357.26|10237.26|10358.63|10238.63|10357.24|10237.24|10
1652250610000|2022-05-11 06:30:10|10356.83|10236.83|10357.58|10237.58|10357.58|10237.58|10356.52|10236.52|10
1652250620000|2022-05-11 06:30:20|10358.03|10238.03|10357.04|10237.04|10358.61|10238.61|10357.04|10237.04|10
1652250630000|2022-05-11 06:30:30|10356.73|10236.73|10354.67|10234.67|10356.73|10236.73|10354.67|10234.67|10
1652250640000|2022-05-11 06:30:40|10353.82|10233.82|10352.9|10232.9|10353.82|10233.82|10352.82|10232.82|10
1652250650000|2022-05-11 06:30:50|10352.74|10232.74|10350.58|10230.58|10352.74|10232.74|10350.3|10230.3|10
1652250660000|2022-05-11 06:31:00|10350.41|10230.41|10349.6|10229.6|10350.41|10230.41|10348.69|10228.69|10
1652250670000|2022-05-11 06:31:10|10349.45|10229.45|10348.48|10228.48|10349.51|10229.51|10348.44|10228.44|10
1652250680000|2022-05-11 06:31:20|10348.14|10228.14|10347.61|10227.61|10348.47|10228.47|10347.61|10227.61|10
1652250690000|2022-05-11 06:31:30|10347.7|10227.7|10347.39|10227.39|10348.02|10228.02|10347.29|10227.29|10
1652250700000|2022-05-11 06:31:40|10346.9|10226.9|10345.51|10225.51|10347.02|10227.02|10345.51|10225.51|9
1652250710000|2022-05-11 06:31:50|10345.23|10225.23|10345.15|10225.15|10345.54|10225.54|10344.99|10224.99|10
1652250720000|2022-05-11 06:32:00|10344.97|10224.97|10348.54|10228.54|10348.54|10228.54|10344.97|10224.97|10
1652250730000|2022-05-11 06:32:10|10348.66|10228.66|10350.17|10230.17|10350.17|10230.17|10348.59|10228.59|10
1652250740000|2022-05-11 06:32:20|10350.98|10230.98|10354.17|10234.17|10354.17|10234.17|10350.98|10230.98|10
1652250750000|2022-05-11 06:32:30|10354.45|10234.45|10355.61|10235.61|10355.61|10235.61|10354.45|10234.45|10
1652250760000|2022-05-11 06:32:40|10355.62|10235.62|10355.22|10235.22|10356.01|10236.01|10355.22|10235.22|10
1652250770000|2022-05-11 06:32:50|10355.31|10235.31|10354.76|10234.76|10355.51|10235.51|10354.76|10234.76|9
1652250780000|2022-05-11 06:33:00|10354.7|10234.7|10353.86|10233.86|10355.16|10235.16|10353.82|10233.82|10
1652250790000|2022-05-11 06:33:10|10353.65|10233.65|10354.82|10234.82|10354.82|10234.82|10352.9|10232.9|9
1652250800000|2022-05-11 06:33:20|10354.97|10234.97|10358.69|10238.69|10358.69|10238.69|10354.75|10234.75|10
1652250810000|2022-05-11 06:33:30|10359.25|10239.25|10365.54|10245.54|10365.54|10245.54|10359.25|10239.25|10
1652250820000|2022-05-11 06:33:40|10366.65|10246.65|10367.04|10247.04|10367.24|10247.24|10364.56|10244.56|10
1652250830000|2022-05-11 06:33:50|10368.14|10248.14|10373.8|10253.8|10373.8|10253.8|10368.14|10248.14|10
1652250840000|2022-05-11 06:34:00|10373.78|10253.78|10378.09|10258.09|10378.09|10258.09|10373.78|10253.78|10
1652250850000|2022-05-11 06:34:10|10378.54|10258.54|10381.42|10261.42|10381.63|10261.63|10378.54|10258.54|10
1652250860000|2022-05-11 06:34:20|10382.5|10262.5|10383.77|10263.77|10384.07|10264.07|10382.5|10262.5|10
1652250870000|2022-05-11 06:34:30|10383.75|10263.75|10383.04|10263.04|10384.45|10264.45|10383.04|10263.04|9
1652250880000|2022-05-11 06:34:40|10383.02|10263.02|10381.52|10261.52|10383.86|10263.86|10381.34|10261.34|10
1652250890000|2022-05-11 06:34:50|10381.58|10261.58|10378.66|10258.66|10381.8|10261.8|10378.66|10258.66|10
1652250900000|2022-05-11 06:35:00|10378.56|10258.56|10375.1|10255.1|10378.7|10258.7|10375.1|10255.1|10
1652250910000|2022-05-11 06:35:10|10374.68|10254.68|10370.29|10250.29|10374.68|10254.68|10370.29|10250.29|10
1652250920000|2022-05-11 06:35:20|10369.83|10249.83|10364.32|10244.32|10369.83|10249.83|10363.88|10243.88|10
1652250930000|2022-05-11 06:35:30|10364.82|10244.82|10359.36|10239.36|10364.82|10244.82|10359.36|10239.36|10
1652250940000|2022-05-11 06:35:40|10359|10239|10358.05|10238.05|10359|10239|10357.87|10237.87|8
1652250950000|2022-05-11 06:35:50|10358.38|10238.38|10360.63|10240.63|10360.63|10240.63|10358.38|10238.38|10
1652250960000|2022-05-11 06:36:00|10360.72|10240.72|10361.43|10241.43|10361.79|10241.79|10360.72|10240.72|10
1652250970000|2022-05-11 06:36:10|10361.42|10241.42|10361.39|10241.39|10361.93|10241.93|10361.39|10241.39|10
1652250980000|2022-05-11 06:36:20|10361.53|10241.53|10361.1|10241.1|10362.11|10242.11|10360.96|10240.96|10
1652250990000|2022-05-11 06:36:30|10361.11|10241.11|10361.4|10241.4|10361.75|10241.75|10361.11|10241.11|10
1652251000000|2022-05-11 06:36:40|10361.3|10241.3|10360.64|10240.64|10361.52|10241.52|10360.64|10240.64|10
1652251010000|2022-05-11 06:36:50|10360.54|10240.54|10360.34|10240.34|10360.67|10240.67|10360.14|10240.14|10
1652251020000|2022-05-11 06:37:00|10360.22|10240.22|10359.44|10239.44|10360.24|10240.24|10359.44|10239.44|10
1652251030000|2022-05-11 06:37:10|10359.34|10239.34|10358.78|10238.78|10359.48|10239.48|10358.78|10238.78|10
1652251040000|2022-05-11 06:37:20|10358.67|10238.67|10357.28|10237.28|10358.67|10238.67|10357.28|10237.28|10
1652251050000|2022-05-11 06:37:30|10357.53|10237.53|10356.3|10236.3|10357.53|10237.53|10356.04|10236.04|10
1652251060000|2022-05-11 06:37:40|10356.33|10236.33|10353.89|10233.89|10356.35|10236.35|10353.76|10233.76|10
1652251070000|2022-05-11 06:37:50|10353.84|10233.84|10352.97|10232.97|10353.84|10233.84|10352.4|10232.4|10
1652251080000|2022-05-11 06:38:00|10352.88|10232.88|10352.12|10232.12|10353.05|10233.05|10352.12|10232.12|10
1652251090000|2022-05-11 06:38:10|10351.58|10231.58|10350.05|10230.05|10351.58|10231.58|10350.05|10230.05|10
1652251100000|2022-05-11 06:38:20|10349.79|10229.79|10348.58|10228.58|10349.79|10229.79|10348.58|10228.58|10
1652251110000|2022-05-11 06:38:30|10348.25|10228.25|10346.61|10226.61|10348.4|10228.4|10346.61|10226.61|9
1652251120000|2022-05-11 06:38:40|10346.63|10226.63|10343.07|10223.07|10346.63|10226.63|10343.07|10223.07|10
1652251130000|2022-05-11 06:38:50|10343.06|10223.06|10341.19|10221.19|10343.09|10223.09|10341.19|10221.19|10
1652251140000|2022-05-11 06:39:00|10340.32|10220.32|10336.4|10216.4|10340.32|10220.32|10336.4|10216.4|10
1652251150000|2022-05-11 06:39:10|10336.29|10216.29|10330.67|10210.67|10336.29|10216.29|10330.67|10210.67|10
1652251160000|2022-05-11 06:39:20|10329.3|10209.3|10326.21|10206.21|10329.3|10209.3|10326.1|10206.1|9
1652251170000|2022-05-11 06:39:30|10326.46|10206.46|10325.14|10205.14|10326.46|10206.46|10325.14|10205.14|9
1652251180000|2022-05-11 06:39:40|10324.51|10204.51|10324.07|10204.07|10325.02|10205.02|10324.07|10204.07|10
1652251190000|2022-05-11 06:39:50|10323.77|10203.77|10322.47|10202.47|10323.77|10203.77|10321.93|10201.93|10
1652251200000|2022-05-11 06:40:00|10322.03|10202.03|10321.07|10201.07|10322.03|10202.03|10320.05|10200.05|10
1652251210000|2022-05-11 06:40:10|10320.94|10200.94|10322.44|10202.44|10323.09|10203.09|10320.94|10200.94|9
1652251220000|2022-05-11 06:40:20|10317.41|10197.41|10316.63|10196.63|10317.8|10197.8|10316.63|10196.63|9
1652251230000|2022-05-11 06:40:30|10315.97|10195.97|10315.16|10195.16|10316.01|10196.01|10315.01|10195.01|10
1652251240000|2022-05-11 06:40:40|10315.12|10195.12|10310.8|10190.8|10315.12|10195.12|10309.54|10189.54|10
1652251250000|2022-05-11 06:40:50|10308.49|10188.49|10301.08|10181.08|10308.49|10188.49|10300.03|10180.03|10
1652251260000|2022-05-11 06:41:00|10299.62|10179.62|10293.5|10173.5|10299.62|10179.62|10293.5|10173.5|10
1652251270000|2022-05-11 06:41:10|10293.49|10173.49|10288.87|10168.87|10293.49|10173.49|10288.87|10168.87|9
1652251280000|2022-05-11 06:41:20|10287.27|10167.27|10285.03|10165.03|10287.27|10167.27|10284.86|10164.86|10
1652251290000|2022-05-11 06:41:30|10284.7|10164.7|10283.71|10163.71|10284.7|10164.7|10283.21|10163.21|10
1652251300000|2022-05-11 06:41:40|10283.55|10163.55|10283.79|10163.79|10284.66|10164.66|10283.55|10163.55|10
1652251310000|2022-05-11 06:41:50|10283.12|10163.12|10281.53|10161.53|10283.12|10163.12|10281.4|10161.4|10
1652251320000|2022-05-11 06:42:00|10280.86|10160.86|10279.2|10159.2|10281.22|10161.22|10279.2|10159.2|10
1652251330000|2022-05-11 06:42:10|10279.06|10159.06|10277.83|10157.83|10279.91|10159.91|10277.58|10157.58|10
1652251340000|2022-05-11 06:42:20|10276.76|10156.76|10271.14|10151.14|10276.76|10156.76|10271.14|10151.14|10
1652251350000|2022-05-11 06:42:30|10271.04|10151.04|10268.37|10148.37|10271.04|10151.04|10268.37|10148.37|10
1652251360000|2022-05-11 06:42:40|10268.4|10148.4|10268.2|10148.2|10268.96|10148.96|10268.03|10148.03|10
1652251370000|2022-05-11 06:42:50|10267.42|10147.42|10261.27|10141.27|10267.42|10147.42|10261.27|10141.27|10
1652251380000|2022-05-11 06:43:00|10260.06|10140.06|10242.66|10122.66|10260.06|10140.06|10242.66|10122.66|10
1652251390000|2022-05-11 06:43:10|10241.66|10121.66|10236.24|10116.24|10241.66|10121.66|10233.92|10113.92|10
1652251400000|2022-05-11 06:43:20|10236.96|10116.96|10239.74|10119.74|10240.88|10120.88|10236.96|10116.96|10
1652251410000|2022-05-11 06:43:30|10239.26|10119.26|10236.03|10116.03|10239.26|10119.26|10236.03|10116.03|10
1652251420000|2022-05-11 06:43:40|10237.35|10117.35|10238.11|10118.11|10238.11|10118.11|10236.48|10116.48|10
1652251430000|2022-05-11 06:43:50|10237.92|10117.92|10234.64|10114.64|10238.06|10118.06|10234.43|10114.43|10
1652251440000|2022-05-11 06:44:00|10234.58|10114.58|10235|10115|10235.34|10115.34|10234.23|10114.23|10
1652251450000|2022-05-11 06:44:10|10234.9|10114.9|10235.98|10115.98|10235.98|10115.98|10234.9|10114.9|10
1652251460000|2022-05-11 06:44:20|10235.56|10115.56|10235.65|10115.65|10236.03|10116.03|10235.22|10115.22|9
1652251470000|2022-05-11 06:44:30|10235.96|10115.96|10233.91|10113.91|10235.96|10115.96|10233.91|10113.91|10
1652251480000|2022-05-11 06:44:40|10232.07|10112.07|10225.9|10105.9|10232.07|10112.07|10225.9|10105.9|10
1652251490000|2022-05-11 06:44:50|10224.71|10104.71|10221.02|10101.02|10224.71|10104.71|10221.02|10101.02|10
1652251500000|2022-05-11 06:45:00|10220.81|10100.81|10220.32|10100.32|10221.34|10101.34|10220.32|10100.32|10
1652251510000|2022-05-11 06:45:10|10219.74|10099.74|10216.13|10096.13|10219.74|10099.74|10215.92|10095.92|10
1652251520000|2022-05-11 06:45:20|10215.32|10095.32|10205.04|10085.04|10215.32|10095.32|10205.04|10085.04|10
1652251530000|2022-05-11 06:45:30|10204.04|10084.04|10190.43|10070.43|10204.04|10084.04|10188.84|10068.84|10
1652251540000|2022-05-11 06:45:40|10189.82|10069.82|10185.31|10065.31|10189.82|10069.82|10185.31|10065.31|10
1652251550000|2022-05-11 06:45:50|10184.42|10064.42|10182.52|10062.52|10184.85|10064.85|10182.52|10062.52|10
1652251560000|2022-05-11 06:46:00|10181.58|10061.58|10183.04|10063.04|10183.98|10063.98|10181.58|10061.58|10
1652251570000|2022-05-11 06:46:10|10183.6|10063.6|10187.19|10067.19|10187.19|10067.19|10183.52|10063.52|10
1652251580000|2022-05-11 06:46:20|10186.91|10066.91|10192.5|10072.5|10192.5|10072.5|10186.91|10066.91|10
1652251590000|2022-05-11 06:46:30|10193.29|10073.29|10191.99|10071.99|10193.48|10073.48|10191.99|10071.99|10
1652251600000|2022-05-11 06:46:40|10192.24|10072.24|10192.2|10072.2|10192.49|10072.49|10191.91|10071.91|9
1652251610000|2022-05-11 06:46:50|10192.23|10072.23|10190.53|10070.53|10192.35|10072.35|10190.53|10070.53|10
1652251620000|2022-05-11 06:47:00|10190.03|10070.03|10188.49|10068.49|10190.03|10070.03|10188.16|10068.16|10
1652251630000|2022-05-11 06:47:10|10188.54|10068.54|10189.72|10069.72|10190.54|10070.54|10188.54|10068.54|10
1652251640000|2022-05-11 06:47:20|10188.76|10068.76|10186.59|10066.59|10188.76|10068.76|10186.59|10066.59|10
1652251650000|2022-05-11 06:47:30|10185.87|10065.87|10184.54|10064.54|10185.87|10065.87|10184.54|10064.54|9
1652251660000|2022-05-11 06:47:40|10185.11|10065.11|10183.47|10063.47|10185.14|10065.14|10183.47|10063.47|10
1652251670000|2022-05-11 06:47:50|10183|10063|10181.57|10061.57|10183|10063|10181.49|10061.49|10
1652251680000|2022-05-11 06:48:00|10181.22|10061.22|10176.52|10056.52|10181.22|10061.22|10176.52|10056.52|10
1652251690000|2022-05-11 06:48:10|10176.3|10056.3|10168.93|10048.93|10176.33|10056.33|10168.38|10048.38|10
1652251700000|2022-05-11 06:48:20|10167.96|10047.96|10165.49|10045.49|10167.96|10047.96|10165.49|10045.49|9
1652251710000|2022-05-11 06:48:30|10164.45|10044.45|10162.44|10042.44|10164.45|10044.45|10162.44|10042.44|10
1652251720000|2022-05-11 06:48:40|10160.07|10040.07|10154.39|10034.39|10160.07|10040.07|10154.39|10034.39|10
1652251730000|2022-05-11 06:48:50|10154.95|10034.95|10149.92|10029.92|10154.95|10034.95|10148.98|10028.98|10
1652251740000|2022-05-11 06:49:00|10148.23|10028.23|10148.2|10028.2|10149.22|10029.22|10147.47|10027.47|10
1652251750000|2022-05-11 06:49:10|10148.12|10028.12|10145.92|10025.92|10148.12|10028.12|10145.92|10025.92|10
1652251760000|2022-05-11 06:49:20|10144.63|10024.63|10141.59|10021.59|10144.63|10024.63|10141.05|10021.05|10
1652251770000|2022-05-11 06:49:30|10140.31|10020.31|10134.78|10014.78|10140.31|10020.31|10134.62|10014.62|10
1652251780000|2022-05-11 06:49:40|10134.45|10014.45|10122.08|10002.08|10134.45|10014.45|10122.08|10002.08|10
1652251790000|2022-05-11 06:49:50|10120.36|10000.36|10113.06|9993.06|10120.36|10000.36|10112.77|9992.77|10
1652251800000|2022-05-11 06:50:00|10112.4|9992.4|10107.39|9987.39|10112.4|9992.4|10106.94|9986.94|10
1652251810000|2022-05-11 06:50:10|10108.08|9988.08|10113.08|9993.08|10113.45|9993.45|10108.08|9988.08|10
1652251820000|2022-05-11 06:50:20|10112.13|9992.13|10113.99|9993.99|10113.99|9993.99|10112.13|9992.13|10
1652251830000|2022-05-11 06:50:30|10114.48|9994.48|10123.46|10003.46|10123.46|10003.46|10114.47|9994.47|10
1652251840000|2022-05-11 06:50:40|10126.57|10006.57|10129.36|10009.36|10129.36|10009.36|10126.23|10006.23|10
1652251850000|2022-05-11 06:50:50|10130.47|10010.47|10131.75|10011.75|10133.77|10013.77|10130.47|10010.47|10
1652251860000|2022-05-11 06:51:00|10131.33|10011.33|10125.97|10005.97|10131.88|10011.88|10125.96|10005.96|10
1652251870000|2022-05-11 06:51:10|10125.13|10005.13|10126.82|10006.82|10127.53|10007.53|10124.87|10004.87|10
1652251880000|2022-05-11 06:51:20|10127.85|10007.85|10127.09|10007.09|10129.35|10009.35|10127.09|10007.09|10
1652251890000|2022-05-11 06:51:30|10127.53|10007.53|10122.22|10002.22|10127.53|10007.53|10122.22|10002.22|10
1652251900000|2022-05-11 06:51:40|10122.07|10002.07|10111.16|9991.16|10122.07|10002.07|10111.16|9991.16|10
1652251910000|2022-05-11 06:51:50|10110.8|9990.8|10101.93|9981.93|10110.8|9990.8|10101.93|9981.93|10
1652251920000|2022-05-11 06:52:00|10102.29|9982.29|10100.26|9980.26|10102.96|9982.96|10099.06|9979.06|10
1652251930000|2022-05-11 06:52:10|10099.44|9979.44|10097|9977|10099.44|9979.44|10096.57|9976.57|10
1652251940000|2022-05-11 06:52:20|10097.16|9977.16|10096.38|9976.38|10097.2|9977.2|10096.38|9976.38|10
1652251950000|2022-05-11 06:52:30|10097.05|9977.05|10094.89|9974.89|10097.05|9977.05|10094.8|9974.8|10
1652251960000|2022-05-11 06:52:40|10094.61|9974.61|10095.22|9975.22|10095.75|9975.75|10094.04|9974.04|10
1652251970000|2022-05-11 06:52:50|10095.81|9975.81|10095.81|9975.81|10096.62|9976.62|10094.21|9974.21|10
1652251980000|2022-05-11 06:53:00|10095.77|9975.77|10080.82|9960.82|10095.77|9975.77|10080.82|9960.82|10
1652251990000|2022-05-11 06:53:10|10080.89|9960.89|10078|9958|10080.89|9960.89|10077.98|9957.98|10
1652252000000|2022-05-11 06:53:20|10077.98|9957.98|10077.55|9957.55|10077.98|9957.98|10076.87|9956.87|10
1652252010000|2022-05-11 06:53:30|10076.94|9956.94|10068.73|9948.73|10076.94|9956.94|10068.73|9948.73|10
1652252020000|2022-05-11 06:53:40|10067.73|9947.73|10064.41|9944.41|10067.73|9947.73|10064.41|9944.41|10
1652252030000|2022-05-11 06:53:50|10063.36|9943.36|10060.98|9940.98|10063.45|9943.45|10060.98|9940.98|10
1652252040000|2022-05-11 06:54:00|10060.73|9940.73|10062.67|9942.67|10063.11|9943.11|10060.73|9940.73|10
1652252050000|2022-05-11 06:54:10|10062.73|9942.73|10060.69|9940.69|10063.39|9943.39|10059.45|9939.45|10
1652252060000|2022-05-11 06:54:20|10060.79|9940.79|10057.11|9937.11|10061.17|9941.17|10057.11|9937.11|10
1652252070000|2022-05-11 06:54:30|10056.94|9936.94|10054.54|9934.54|10056.94|9936.94|10054.09|9934.09|10
1652252080000|2022-05-11 06:54:40|10054.95|9934.95|10062.08|9942.08|10062.08|9942.08|10054.94|9934.94|10
1652252090000|2022-05-11 06:54:50|10062.59|9942.59|10063.57|9943.57|10064.44|9944.44|10062.59|9942.59|10
1652252100000|2022-05-11 06:55:00|10063.64|9943.64|10062.23|9942.23|10063.97|9943.97|10061.94|9941.94|10
1652252110000|2022-05-11 06:55:10|10062.92|9942.92|10059.55|9939.55|10063.32|9943.32|10059.55|9939.55|10
1652252120000|2022-05-11 06:55:20|10059.65|9939.65|10059.04|9939.04|10059.65|9939.65|10058.62|9938.62|10
1652252130000|2022-05-11 06:55:30|10059.27|9939.27|10053.57|9933.57|10059.27|9939.27|10053.57|9933.57|10
1652252140000|2022-05-11 06:55:40|10052.82|9932.82|10048.27|9928.27|10052.95|9932.95|10046.73|9926.73|10
1652252150000|2022-05-11 06:55:50|10048|9928|10041.9|9921.9|10048|9928|10041.9|9921.9|10
1652252160000|2022-05-11 06:56:00|10040.48|9920.48|10028.43|9908.43|10040.48|9920.48|10028.31|9908.31|10
1652252170000|2022-05-11 06:56:10|10027.15|9907.15|10020.93|9900.93|10027.15|9907.15|10020.93|9900.93|10
1652252180000|2022-05-11 06:56:20|10020.67|9900.67|10021.56|9901.56|10021.62|9901.62|10020.19|9900.19|10
1652252190000|2022-05-11 06:56:30|10022.55|9902.55|10019.58|9899.58|10022.55|9902.55|10019.53|9899.53|10
1652252200000|2022-05-11 06:56:40|10019.98|9899.98|10021.68|9901.68|10021.68|9901.68|10019.64|9899.64|10
1652252210000|2022-05-11 06:56:50|10020.61|9900.61|10019.16|9899.16|10021.56|9901.56|10019.16|9899.16|10
1652252220000|2022-05-11 06:57:00|10019.18|9899.18|10021.1|9901.1|10021.16|9901.16|10018.57|9898.57|10
1652252230000|2022-05-11 06:57:10|10020.39|9900.39|10008.2|9888.2|10020.39|9900.39|10008.2|9888.2|10
1652252240000|2022-05-11 06:57:20|10007.37|9887.37|9996.31|9876.31|10007.37|9887.37|9996.31|9876.31|10
1652252250000|2022-05-11 06:57:30|9995.48|9875.48|9991.21|9871.21|9995.57|9875.57|9991.21|9871.21|10
1652252260000|2022-05-11 06:57:40|9990.74|9870.74|9983.96|9863.96|9990.89|9870.89|9983.96|9863.96|10
1652252270000|2022-05-11 06:57:50|9983.84|9863.84|9978.01|9858.01|9983.84|9863.84|9977.52|9857.52|10
1652252280000|2022-05-11 06:58:00|9978.07|9858.07|9983.26|9863.26|9983.26|9863.26|9978.07|9858.07|10
1652252290000|2022-05-11 06:58:10|9983.51|9863.51|9982.79|9862.79|9987.81|9867.81|9982.79|9862.79|10
1652252300000|2022-05-11 06:58:20|9981.77|9861.77|9976.06|9856.06|9981.77|9861.77|9976.06|9856.06|10
1652252310000|2022-05-11 06:58:30|9975.96|9855.96|9969.43|9849.43|9975.96|9855.96|9969.43|9849.43|9
1652252320000|2022-05-11 06:58:40|9969.35|9849.35|9959.8|9839.8|9969.35|9849.35|9959.8|9839.8|10
1652252330000|2022-05-11 06:58:50|9959.19|9839.19|9956.14|9836.14|9959.19|9839.19|9954.91|9834.91|10
1652252340000|2022-05-11 06:59:00|9957.4|9837.4|9951.41|9831.41|9957.91|9837.91|9951.41|9831.41|10
1652252350000|2022-05-11 06:59:10|9951.67|9831.67|9941.32|9821.32|9951.67|9831.67|9941.32|9821.32|10
1652252360000|2022-05-11 06:59:20|9940.78|9820.78|9935.89|9815.89|9940.78|9820.78|9935.78|9815.78|9
1652252370000|2022-05-11 06:59:30|9936.67|9816.67|9944.8|9824.8|9944.8|9824.8|9936.67|9816.67|10
1652252380000|2022-05-11 06:59:40|9945.52|9825.52|9961.61|9841.61|9961.61|9841.61|9945.52|9825.52|10
1652252390000|2022-05-11 06:59:50|9962.55|9842.55|9968.68|9848.68|9968.68|9848.68|9962.55|9842.55|10
1652252400000|2022-05-11 07:00:00|9968.6|9848.6|9982.26|9862.26|9982.26|9862.26|9968.6|9848.6|10
1652252410000|2022-05-11 07:00:10|9982.39|9862.39|9984.22|9864.22|9985.44|9865.44|9982.39|9862.39|10
1652252420000|2022-05-11 07:00:20|9983.67|9863.67|9978.46|9858.46|9983.67|9863.67|9978.46|9858.46|9
1652252430000|2022-05-11 07:00:30|9978.25|9858.25|9966.38|9846.38|9978.25|9858.25|9966.38|9846.38|10
1652252440000|2022-05-11 07:00:40|9965.48|9845.48|9960.9|9840.9|9965.48|9845.48|9960.9|9840.9|10
1652252450000|2022-05-11 07:00:50|9961.19|9841.19|9958.32|9838.32|9961.33|9841.33|9958.14|9838.14|10
1652252460000|2022-05-11 07:01:00|9957.89|9837.89|9955.16|9835.16|9957.89|9837.89|9953.29|9833.29|10
1652252470000|2022-05-11 07:01:10|9953.86|9833.86|9955.75|9835.75|9956.14|9836.14|9952.83|9832.83|10
1652252480000|2022-05-11 07:01:20|9954.75|9834.75|9958.3|9838.3|9958.3|9838.3|9954.75|9834.75|10
1652252490000|2022-05-11 07:01:30|9963.08|9843.08|9970.15|9850.15|9970.15|9850.15|9963.08|9843.08|10
1652252500000|2022-05-11 07:01:40|9970.46|9850.46|9973.01|9853.01|9973.01|9853.01|9970.46|9850.46|10
1652252510000|2022-05-11 07:01:50|9972.43|9852.43|9980.65|9860.65|9980.65|9860.65|9972.43|9852.43|10
1652252520000|2022-05-11 07:02:00|9980.44|9860.44|9982.52|9862.52|9982.52|9862.52|9979.23|9859.23|10
1652252530000|2022-05-11 07:02:10|9980.07|9860.07|9979.39|9859.39|9985.01|9865.01|9979.39|9859.39|10
1652252540000|2022-05-11 07:02:20|9978.53|9858.53|9973.48|9853.48|9978.53|9858.53|9972.58|9852.58|10
1652252550000|2022-05-11 07:02:30|9973.51|9853.51|9972.23|9852.23|9974.62|9854.62|9972.23|9852.23|10
1652252560000|2022-05-11 07:02:40|9973.89|9853.89|9971.56|9851.56|9973.89|9853.89|9969.39|9849.39|10
1652252570000|2022-05-11 07:02:50|9971.59|9851.59|9968.99|9848.99|9971.59|9851.59|9968.99|9848.99|10
1652252580000|2022-05-11 07:03:00|9969.12|9849.12|9965.52|9845.52|9969.15|9849.15|9965.52|9845.52|10
1652252590000|2022-05-11 07:03:10|9965.11|9845.11|9966.37|9846.37|9967.44|9847.44|9965.1|9845.1|10
1652252600000|2022-05-11 07:03:20|9966.51|9846.51|9974.22|9854.22|9974.39|9854.39|9966.51|9846.51|10
1652252610000|2022-05-11 07:03:30|9974.25|9854.25|9977.29|9857.29|9977.29|9857.29|9974.25|9854.25|10
1652252620000|2022-05-11 07:03:40|9977.63|9857.63|9986.42|9866.42|9986.42|9866.42|9977.63|9857.63|10
1652252630000|2022-05-11 07:03:50|9988.28|9868.28|9995.87|9875.87|9995.87|9875.87|9988.28|9868.28|10
1652252640000|2022-05-11 07:04:00|9995.96|9875.96|10024.49|9904.49|10024.95|9904.95|9995.96|9875.96|10
1652252650000|2022-05-11 07:04:10|10025.81|9905.81|10034.24|9914.24|10034.24|9914.24|10025.81|9905.81|10
1652252660000|2022-05-11 07:04:20|10035.06|9915.06|10036.75|9916.75|10037.44|9917.44|10035.06|9915.06|10
1652252670000|2022-05-11 07:04:30|10036.31|9916.31|10030.12|9910.12|10036.31|9916.31|10030.12|9910.12|10
1652252680000|2022-05-11 07:04:40|10028.68|9908.68|10032.78|9912.78|10032.78|9912.78|10028.09|9908.09|10
1652252690000|2022-05-11 07:04:50|10032.69|9912.69|10037.62|9917.62|10037.92|9917.92|10032.69|9912.69|10
1652252700000|2022-05-11 07:05:00|10037.44|9917.44|10036.7|9916.7|10038.65|9918.65|10036.28|9916.28|10
1652252710000|2022-05-11 07:05:10|10036.81|9916.81|10035.83|9915.83|10037.38|9917.38|10035.21|9915.21|10
1652252720000|2022-05-11 07:05:20|10036.17|9916.17|10038.42|9918.42|10040.51|9920.51|10036.17|9916.17|10
1652252730000|2022-05-11 07:05:30|10038.52|9918.52|10034.76|9914.76|10038.52|9918.52|10034.76|9914.76|10
1652252740000|2022-05-11 07:05:40|10034.78|9914.78|10031.64|9911.64|10034.78|9914.78|10030.93|9910.93|10
1652252750000|2022-05-11 07:05:50|10027.83|9907.83|10022.64|9902.64|10030.13|9910.13|10022.59|9902.59|10
1652252760000|2022-05-11 07:06:00|10023.82|9903.82|10011.6|9891.6|10023.82|9903.82|10011.45|9891.45|10
1652252770000|2022-05-11 07:06:10|10011.96|9891.96|10002.2|9882.2|10011.96|9891.96|10002.2|9882.2|10
1652252780000|2022-05-11 07:06:20|10001.08|9881.08|9993.96|9873.96|10001.08|9881.08|9992.75|9872.75|10
1652252790000|2022-05-11 07:06:30|9993|9873|9992.66|9872.66|9993.85|9873.85|9992.66|9872.66|10
1652252800000|2022-05-11 07:06:40|9992.52|9872.52|9981.77|9861.77|9992.52|9872.52|9981.77|9861.77|10
1652252810000|2022-05-11 07:06:50|9977.69|9857.69|9969.11|9849.11|9977.69|9857.69|9969.11|9849.11|10
1652252820000|2022-05-11 07:07:00|9968.29|9848.29|9956.69|9836.69|9968.29|9848.29|9956.69|9836.69|10
1652252830000|2022-05-11 07:07:10|9955.54|9835.54|9951.64|9831.64|9955.54|9835.54|9950.79|9830.79|10
1652252840000|2022-05-11 07:07:20|9951.27|9831.27|9944.07|9824.07|9951.27|9831.27|9944.07|9824.07|10
1652252850000|2022-05-11 07:07:30|9942.13|9822.13|9932.14|9812.14|9942.13|9822.13|9931.94|9811.94|10
1652252860000|2022-05-11 07:07:40|9931.28|9811.28|9922.77|9802.77|9931.28|9811.28|9922.75|9802.75|10
1652252870000|2022-05-11 07:07:50|9921.94|9801.94|9913.79|9793.79|9921.94|9801.94|9913.79|9793.79|10
1652252880000|2022-05-11 07:08:00|9912.41|9792.41|9906.77|9786.77|9912.41|9792.41|9906.77|9786.77|10
1652252890000|2022-05-11 07:08:10|9905.04|9785.04|9907.68|9787.68|9908.09|9788.09|9903.89|9783.89|10
1652252900000|2022-05-11 07:08:20|9908.31|9788.31|9909.07|9789.07|9909.07|9789.07|9907.43|9787.43|10
1652252910000|2022-05-11 07:08:30|9908.79|9788.79|9910.29|9790.29|9910.29|9790.29|9907.98|9787.98|10
1652252920000|2022-05-11 07:08:40|9911.18|9791.18|9909.59|9789.59|9911.67|9791.67|9909.59|9789.59|10
1652252930000|2022-05-11 07:08:50|9908.45|9788.45|9915.11|9795.11|9915.11|9795.11|9908.45|9788.45|10
1652252940000|2022-05-11 07:09:00|9914.87|9794.87|9916.89|9796.89|9918.37|9798.37|9914.87|9794.87|10
1652252950000|2022-05-11 07:09:10|9916.87|9796.87|9911.14|9791.14|9916.87|9796.87|9911.14|9791.14|10
1652252960000|2022-05-11 07:09:20|9910.79|9790.79|9909.46|9789.46|9910.79|9790.79|9909.46|9789.46|10
1652252970000|2022-05-11 07:09:30|9910.47|9790.47|9912.97|9792.97|9912.97|9792.97|9910.47|9790.47|10
1652252980000|2022-05-11 07:09:40|9913.88|9793.88|9922.61|9802.61|9922.61|9802.61|9913.88|9793.88|10
1652252990000|2022-05-11 07:09:50|9923.14|9803.14|9931.16|9811.16|9931.88|9811.88|9923.14|9803.14|10
1652253000000|2022-05-11 07:10:00|9931.23|9811.23|9933.02|9813.02|9933.02|9813.02|9930.72|9810.72|10
1652253010000|2022-05-11 07:10:10|9934.25|9814.25|9941.08|9821.08|9941.08|9821.08|9934.25|9814.25|10
1652253020000|2022-05-11 07:10:20|9942.05|9822.05|9949.46|9829.46|9949.46|9829.46|9942.05|9822.05|10
1652253030000|2022-05-11 07:10:30|9951.46|9831.46|9964.37|9844.37|9964.82|9844.82|9951.46|9831.46|10
1652253040000|2022-05-11 07:10:40|9967.41|9847.41|9974.81|9854.81|9975.15|9855.15|9967.41|9847.41|10
1652253050000|2022-05-11 07:10:50|9974.77|9854.77|9979.82|9859.82|9979.82|9859.82|9974.77|9854.77|10
1652253060000|2022-05-11 07:11:00|9978.82|9858.82|9975.02|9855.02|9980.47|9860.47|9975.02|9855.02|10
1652253070000|2022-05-11 07:11:10|9973.44|9853.44|9967.01|9847.01|9973.44|9853.44|9966.16|9846.16|10
1652253080000|2022-05-11 07:11:20|9966.59|9846.59|9957.08|9837.08|9966.59|9846.59|9957.08|9837.08|10
1652253090000|2022-05-11 07:11:30|9952.87|9832.87|9941.15|9821.15|9952.87|9832.87|9941.15|9821.15|10
1652253100000|2022-05-11 07:11:40|9940.63|9820.63|9938.47|9818.47|9940.67|9820.67|9938.27|9818.27|10
1652253110000|2022-05-11 07:11:50|9937.3|9817.3|9942.7|9822.7|9942.7|9822.7|9935.09|9815.09|9
1652253120000|2022-05-11 07:12:00|9942.28|9822.28|9954.52|9834.52|9954.52|9834.52|9942.28|9822.28|10
1652253130000|2022-05-11 07:12:10|9956.33|9836.33|9964|9844|9964|9844|9956.33|9836.33|10
1652253140000|2022-05-11 07:12:20|9963.97|9843.97|9968.34|9848.34|9969.58|9849.58|9963.97|9843.97|10
1652253150000|2022-05-11 07:12:30|9967.71|9847.71|9972.35|9852.35|9972.35|9852.35|9967.2|9847.2|10
1652253160000|2022-05-11 07:12:40|9972.38|9852.38|9975.31|9855.31|9976.74|9856.74|9972.38|9852.38|10
1652253170000|2022-05-11 07:12:50|9976.13|9856.13|9975.12|9855.12|9976.13|9856.13|9972.99|9852.99|10
1652253180000|2022-05-11 07:13:00|9975.45|9855.45|9977.55|9857.55|9978.47|9858.47|9975.45|9855.45|10
1652253190000|2022-05-11 07:13:10|9976.57|9856.57|9968.85|9848.85|9976.57|9856.57|9968.85|9848.85|10
1652253200000|2022-05-11 07:13:20|9966.54|9846.54|9960.14|9840.14|9966.84|9846.84|9960.14|9840.14|10
1652253210000|2022-05-11 07:13:30|9959.23|9839.23|9959.9|9839.9|9959.9|9839.9|9957.57|9837.57|10
1652253220000|2022-05-11 07:13:40|9960.77|9840.77|9980.97|9860.97|9980.97|9860.97|9960.77|9840.77|10
1652253230000|2022-05-11 07:13:50|9981.9|9861.9|9991.87|9871.87|9991.87|9871.87|9981.9|9861.9|10
1652253240000|2022-05-11 07:14:00|9993.09|9873.09|9994.25|9874.25|9995.5|9875.5|9992.87|9872.87|10
1652253250000|2022-05-11 07:14:10|9994.53|9874.53|10003.39|9883.39|10003.39|9883.39|9994.53|9874.53|10
1652253260000|2022-05-11 07:14:20|10003.47|9883.47|10011.23|9891.23|10011.23|9891.23|10003.47|9883.47|10
1652253270000|2022-05-11 07:14:30|10012.06|9892.06|10018.22|9898.22|10018.22|9898.22|10012.06|9892.06|10
1652253280000|2022-05-11 07:14:40|10020.28|9900.28|10017.67|9897.67|10021.52|9901.52|10017.67|9897.67|10
1652253290000|2022-05-11 07:14:50|10018.65|9898.65|10017.07|9897.07|10019.7|9899.7|10017.07|9897.07|10
1652253300000|2022-05-11 07:15:00|10016.94|9896.94|10008.04|9888.04|10016.94|9896.94|10008.04|9888.04|10
1652253310000|2022-05-11 07:15:10|10010.65|9890.65|10011.37|9891.37|10012.95|9892.95|10009.5|9889.5|10
1652253320000|2022-05-11 07:15:20|10013.24|9893.24|10019.04|9899.04|10019.04|9899.04|10012.17|9892.17|10
1652253330000|2022-05-11 07:15:30|10020.16|9900.16|10034.65|9914.65|10034.65|9914.65|10020.16|9900.16|10
1652253340000|2022-05-11 07:15:40|10036.89|9916.89|10055.45|9935.45|10055.89|9935.89|10036.89|9916.89|10
1652253350000|2022-05-11 07:15:50|10057.4|9937.4|10065.08|9945.08|10065.08|9945.08|10057.4|9937.4|10
1652253360000|2022-05-11 07:16:00|10065.02|9945.02|10087.92|9967.92|10087.92|9967.92|10065.02|9945.02|10
1652253370000|2022-05-11 07:16:10|10087.97|9967.97|10083.63|9963.63|10087.97|9967.97|10083.63|9963.63|10
1652253380000|2022-05-11 07:16:20|10083.42|9963.42|10076.23|9956.23|10083.42|9963.42|10076.23|9956.23|10
1652253390000|2022-05-11 07:16:30|10076.41|9956.41|10079.55|9959.55|10079.55|9959.55|10075.06|9955.06|9
1652253400000|2022-05-11 07:16:40|10080.88|9960.88|10083.83|9963.83|10084.15|9964.15|10080.88|9960.88|10
1652253410000|2022-05-11 07:16:50|10083.36|9963.36|10086.51|9966.51|10086.64|9966.64|10083.36|9963.36|10
1652253420000|2022-05-11 07:17:00|10086.9|9966.9|10080.05|9960.05|10086.9|9966.9|10079.61|9959.61|10
1652253430000|2022-05-11 07:17:10|10079.11|9959.11|10072.64|9952.64|10079.11|9959.11|10072.64|9952.64|10
1652253440000|2022-05-11 07:17:20|10071.64|9951.64|10066.72|9946.72|10071.64|9951.64|10066.72|9946.72|10
1652253450000|2022-05-11 07:17:30|10066.7|9946.7|10074.44|9954.44|10075.39|9955.39|10066.7|9946.7|10
1652253460000|2022-05-11 07:17:40|10075.93|9955.93|10094.22|9974.22|10094.28|9974.28|10075.93|9955.93|10
1652253470000|2022-05-11 07:17:50|10095.19|9975.19|10111.49|9991.49|10111.49|9991.49|10095.19|9975.19|10
1652253480000|2022-05-11 07:18:00|10110.83|9990.83|10124.13|10004.13|10124.13|10004.13|10110.83|9990.83|10
1652253490000|2022-05-11 07:18:10|10125|10005|10137.16|10017.16|10137.16|10017.16|10125|10005|10
1652253500000|2022-05-11 07:18:20|10137.06|10017.06|10129.34|10009.34|10138.24|10018.24|10129.34|10009.34|10
1652253510000|2022-05-11 07:18:30|10129.03|10009.03|10114.48|9994.48|10129.34|10009.34|10114.48|9994.48|10
1652253520000|2022-05-11 07:18:40|10111.59|9991.59|10103.93|9983.93|10111.59|9991.59|10103.34|9983.34|10
1652253530000|2022-05-11 07:18:50|10103.34|9983.34|10099.08|9979.08|10103.47|9983.47|10099.08|9979.08|10
1652253540000|2022-05-11 07:19:00|10099.13|9979.13|10088.33|9968.33|10099.13|9979.13|10088.33|9968.33|10
1652253550000|2022-05-11 07:19:10|10089.1|9969.1|10092.08|9972.08|10092.08|9972.08|10089.01|9969.01|10
1652253560000|2022-05-11 07:19:20|10093.35|9973.35|10106.07|9986.07|10106.07|9986.07|10093.35|9973.35|10
1652253570000|2022-05-11 07:19:30|10106.26|9986.26|10112.14|9992.14|10112.57|9992.57|10106.26|9986.26|10
1652253580000|2022-05-11 07:19:40|10112.19|9992.19|10102.86|9982.86|10112.19|9992.19|10102.86|9982.86|10
1652253590000|2022-05-11 07:19:50|10101.4|9981.4|10093.75|9973.75|10101.4|9981.4|10093.31|9973.31|10
1652253600000|2022-05-11 07:20:00|10094.22|9974.22|10098.93|9978.93|10098.93|9978.93|10093.84|9973.84|10
1652253610000|2022-05-11 07:20:10|10099.61|9979.61|10097.01|9977.01|10099.61|9979.61|10097.01|9977.01|10
1652253620000|2022-05-11 07:20:20|10096.66|9976.66|10093.72|9973.72|10096.74|9976.74|10093.72|9973.72|10
1652253630000|2022-05-11 07:20:30|10092.25|9972.25|10090.4|9970.4|10092.25|9972.25|10090.4|9970.4|10
1652253640000|2022-05-11 07:20:40|10089.85|9969.85|10088.25|9968.25|10090.33|9970.33|10087.77|9967.77|10
1652253650000|2022-05-11 07:20:50|10087.86|9967.86|10086.24|9966.24|10087.86|9967.86|10086.18|9966.18|10
1652253660000|2022-05-11 07:21:00|10086.45|9966.45|10088.15|9968.15|10088.77|9968.77|10086.24|9966.24|10
1652253670000|2022-05-11 07:21:10|10088.52|9968.52|10088.7|9968.7|10089.82|9969.82|10087.75|9967.75|10
1652253680000|2022-05-11 07:21:20|10087.65|9967.65|10079.23|9959.23|10087.65|9967.65|10079.23|9959.23|10
1652253690000|2022-05-11 07:21:30|10077.69|9957.69|10064.59|9944.59|10077.69|9957.69|10064.59|9944.59|10
1652253700000|2022-05-11 07:21:40|10064.01|9944.01|10057.99|9937.99|10064.01|9944.01|10057.99|9937.99|10
1652253710000|2022-05-11 07:21:50|10057.73|9937.73|10055.3|9935.3|10058.87|9938.87|10055.3|9935.3|10
1652253720000|2022-05-11 07:22:00|10054.66|9934.66|10054.35|9934.35|10056.51|9936.51|10054.35|9934.35|10
1652253730000|2022-05-11 07:22:10|10054.26|9934.26|10051.67|9931.67|10054.26|9934.26|10051.67|9931.67|10
1652253740000|2022-05-11 07:22:20|10051.5|9931.5|10049.23|9929.23|10051.5|9931.5|10049.23|9929.23|10
1652253750000|2022-05-11 07:22:30|10047.93|9927.93|10044.92|9924.92|10047.97|9927.97|10044.92|9924.92|10
1652253760000|2022-05-11 07:22:40|10045.93|9925.93|10045.66|9925.66|10047.5|9927.5|10044.62|9924.62|10
1652253770000|2022-05-11 07:22:50|10044.99|9924.99|10045.69|9925.69|10046.39|9926.39|10044.98|9924.98|9
1652253780000|2022-05-11 07:23:00|10044.91|9924.91|10041.49|9921.49|10044.91|9924.91|10041.32|9921.32|9
1652253790000|2022-05-11 07:23:10|10041.42|9921.42|10040.84|9920.84|10042.72|9922.72|10040.5|9920.5|10
1652253800000|2022-05-11 07:23:20|10040.87|9920.87|10040.37|9920.37|10040.87|9920.87|10040.1|9920.1|10
1652253810000|2022-05-11 07:23:30|10039.97|9919.97|10037.61|9917.61|10039.97|9919.97|10037.61|9917.61|10
1652253820000|2022-05-11 07:23:40|10037.09|9917.09|10036.15|9916.15|10037.09|9917.09|10034.87|9914.87|10
1652253830000|2022-05-11 07:23:50|10035.99|9915.99|10033.55|9913.55|10036.68|9916.68|10033.55|9913.55|10
1652253840000|2022-05-11 07:24:00|10032.78|9912.78|10029.38|9909.38|10032.78|9912.78|10029.38|9909.38|10
1652253850000|2022-05-11 07:24:10|10029.67|9909.67|10024.18|9904.18|10029.67|9909.67|10024.18|9904.18|10
1652253860000|2022-05-11 07:24:20|10024.68|9904.68|10022.61|9902.61|10024.68|9904.68|10022.03|9902.03|9
1652253870000|2022-05-11 07:24:30|10022.92|9902.92|10022.23|9902.23|10024.31|9904.31|10021.62|9901.62|10
1652253880000|2022-05-11 07:24:40|10022.45|9902.45|10025.44|9905.44|10025.48|9905.48|10022.45|9902.45|10
1652253890000|2022-05-11 07:24:50|10025.22|9905.22|10020.64|9900.64|10025.22|9905.22|10020.64|9900.64|10
1652253900000|2022-05-11 07:25:00|10021.22|9901.22|10029.85|9909.85|10029.85|9909.85|10021.22|9901.22|10
1652253910000|2022-05-11 07:25:10|10029.72|9909.72|10039.56|9919.56|10039.56|9919.56|10029.72|9909.72|10
1652253920000|2022-05-11 07:25:20|10039.88|9919.88|10046.92|9926.92|10047.52|9927.52|10039.88|9919.88|10
1652253930000|2022-05-11 07:25:30|10046.82|9926.82|10050.48|9930.48|10050.48|9930.48|10046|9926|10
1652253940000|2022-05-11 07:25:40|10051.42|9931.42|10057.97|9937.97|10057.97|9937.97|10051.42|9931.42|10
1652253950000|2022-05-11 07:25:50|10058.79|9938.79|10056.68|9936.68|10059.24|9939.24|10056.68|9936.68|10
1652253960000|2022-05-11 07:26:00|10054.2|9934.2|10045.65|9925.65|10054.2|9934.2|10045.65|9925.65|10
1652253970000|2022-05-11 07:26:10|10046.11|9926.11|10040.33|9920.33|10046.4|9926.4|10040.33|9920.33|9
1652253980000|2022-05-11 07:26:20|10039.34|9919.34|10034.37|9914.37|10039.34|9919.34|10033.82|9913.82|10
1652253990000|2022-05-11 07:26:30|10035.01|9915.01|10043.39|9923.39|10043.39|9923.39|10035.01|9915.01|10
1652254000000|2022-05-11 07:26:40|10041.63|9921.63|10046.11|9926.11|10046.11|9926.11|10041.63|9921.63|10
1652254010000|2022-05-11 07:26:50|10045.23|9925.23|10048.64|9928.64|10048.64|9928.64|10045.23|9925.23|10
1652254020000|2022-05-11 07:27:00|10048.53|9928.53|10048.07|9928.07|10048.63|9928.63|10046.91|9926.91|10
1652254030000|2022-05-11 07:27:10|10047.68|9927.68|10049.28|9929.28|10049.86|9929.86|10046.52|9926.52|10
1652254040000|2022-05-11 07:27:20|10048.84|9928.84|10051.38|9931.38|10051.94|9931.94|10048.84|9928.84|10
1652254050000|2022-05-11 07:27:30|10051.24|9931.24|10045.71|9925.71|10051.24|9931.24|10045.71|9925.71|10
1652254060000|2022-05-11 07:27:40|10045.31|9925.31|10046.04|9926.04|10046.04|9926.04|10044.22|9924.22|10
1652254070000|2022-05-11 07:27:50|10047.2|9927.2|10048.63|9928.63|10049.05|9929.05|10047.2|9927.2|9
1652254080000|2022-05-11 07:28:00|10048.87|9928.87|10046.86|9926.86|10048.87|9928.87|10045.79|9925.79|10
1652254090000|2022-05-11 07:28:10|10046.89|9926.89|10043.32|9923.32|10046.89|9926.89|10043.32|9923.32|10
1652254100000|2022-05-11 07:28:20|10043.5|9923.5|10043.12|9923.12|10043.8|9923.8|10042.62|9922.62|10
1652254110000|2022-05-11 07:28:30|10044.27|9924.27|10043.2|9923.2|10044.27|9924.27|10042.63|9922.63|10
1652254120000|2022-05-11 07:28:40|10043.43|9923.43|10044.49|9924.49|10044.49|9924.49|10042.7|9922.7|10
1652254130000|2022-05-11 07:28:50|10044.33|9924.33|10042.09|9922.09|10044.33|9924.33|10041.4|9921.4|10
1652254140000|2022-05-11 07:29:00|10041.77|9921.77|10041.5|9921.5|10041.77|9921.77|10039.9|9919.9|10
1652254150000|2022-05-11 07:29:10|10040.4|9920.4|10032.98|9912.98|10040.4|9920.4|10032.98|9912.98|10
1652254160000|2022-05-11 07:29:20|10032.79|9912.79|10026.77|9906.77|10032.79|9912.79|10026.77|9906.77|10
1652254170000|2022-05-11 07:29:30|10026.22|9906.22|10024.33|9904.33|10026.22|9906.22|10023.97|9903.97|10
1652254180000|2022-05-11 07:29:40|10024.19|9904.19|10025.72|9905.72|10026.92|9906.92|10024.19|9904.19|10
1652254190000|2022-05-11 07:29:50|10026.08|9906.08|10023.77|9903.77|10026.08|9906.08|10023.77|9903.77|10
1652254200000|2022-05-11 07:30:00|10024.26|9904.26|10022.73|9902.73|10024.26|9904.26|10022.73|9902.73|10
1652254210000|2022-05-11 07:30:10|10020.98|9900.98|10016.29|9896.29|10020.98|9900.98|10015.96|9895.96|10
1652254220000|2022-05-11 07:30:20|10017.68|9897.68|10015.09|9895.09|10017.75|9897.75|10015.01|9895.01|10
1652254230000|2022-05-11 07:30:30|10015.25|9895.25|10010.06|9890.06|10015.29|9895.29|10010.06|9890.06|10
1652254240000|2022-05-11 07:30:40|10009.85|9889.85|10007.44|9887.44|10009.85|9889.85|10007.27|9887.27|10
1652254250000|2022-05-11 07:30:50|10007.46|9887.46|10004.96|9884.96|10007.71|9887.71|10004.9|9884.9|9
1652254260000|2022-05-11 07:31:00|10004.54|9884.54|9997.71|9877.71|10004.54|9884.54|9997.66|9877.66|10
1652254270000|2022-05-11 07:31:10|9997.33|9877.33|9989.65|9869.65|9997.33|9877.33|9989.65|9869.65|10
1652254280000|2022-05-11 07:31:20|9989.94|9869.94|9984.72|9864.72|9989.94|9869.94|9984.72|9864.72|10
1652254290000|2022-05-11 07:31:30|9985.47|9865.47|9977.2|9857.2|9985.93|9865.93|9977.2|9857.2|9
1652254300000|2022-05-11 07:31:40|9976.61|9856.61|9970.95|9850.95|9976.61|9856.61|9970.95|9850.95|10
1652254310000|2022-05-11 07:31:50|9969.9|9849.9|9970.08|9850.08|9970.14|9850.14|9968.46|9848.46|10
1652254320000|2022-05-11 07:32:00|9968.52|9848.52|9971.39|9851.39|9973.77|9853.77|9968.52|9848.52|10
1652254330000|2022-05-11 07:32:10|9970.66|9850.66|9963.05|9843.05|9970.66|9850.66|9963.05|9843.05|10
1652254340000|2022-05-11 07:32:20|9962.79|9842.79|9953.63|9833.63|9963.38|9843.38|9953.63|9833.63|10
1652254350000|2022-05-11 07:32:30|9952.89|9832.89|9950.79|9830.79|9952.89|9832.89|9948.52|9828.52|10
1652254360000|2022-05-11 07:32:40|9951.85|9831.85|9955.7|9835.7|9955.7|9835.7|9951.81|9831.81|10
1652254370000|2022-05-11 07:32:50|9956.15|9836.15|9959.5|9839.5|9959.5|9839.5|9956.15|9836.15|10
1652254380000|2022-05-11 07:33:00|9960.55|9840.55|9965.18|9845.18|9965.42|9845.42|9960.39|9840.39|10
1652254390000|2022-05-11 07:33:10|9965.37|9845.37|9964.68|9844.68|9965.37|9845.37|9963.5|9843.5|10
1652254400000|2022-05-11 07:33:20|9964.93|9844.93|9965.71|9845.71|9965.71|9845.71|9962.97|9842.97|10
1652254410000|2022-05-11 07:33:30|9965.45|9845.45|9963.69|9843.69|9965.45|9845.45|9963.6|9843.6|10
1652254420000|2022-05-11 07:33:40|9963.67|9843.67|9962.2|9842.2|9964.97|9844.97|9961.65|9841.65|10
1652254430000|2022-05-11 07:33:50|9961.99|9841.99|9958.47|9838.47|9962.38|9842.38|9957.57|9837.57|10
1652254440000|2022-05-11 07:34:00|9958.18|9838.18|9958.5|9838.5|9958.67|9838.67|9957.67|9837.67|10
1652254450000|2022-05-11 07:34:10|9958.43|9838.43|9959.42|9839.42|9961.18|9841.18|9958.13|9838.13|10
1652254460000|2022-05-11 07:34:20|9957.5|9837.5|9956.13|9836.13|9957.5|9837.5|9955|9835|10
1652254470000|2022-05-11 07:34:30|9956.09|9836.09|9953.43|9833.43|9956.09|9836.09|9953.43|9833.43|10
1652254480000|2022-05-11 07:34:40|9953.06|9833.06|9952.74|9832.74|9953.81|9833.81|9952.74|9832.74|10
1652254490000|2022-05-11 07:34:50|9952.3|9832.3|9947.13|9827.13|9952.3|9832.3|9946.17|9826.17|10
1652254500000|2022-05-11 07:35:00|9946.14|9826.14|9936.97|9816.97|9946.14|9826.14|9936.97|9816.97|10
1652254510000|2022-05-11 07:35:10|9935.78|9815.78|9937.44|9817.44|9938.68|9818.68|9934.27|9814.27|10
1652254520000|2022-05-11 07:35:20|9938.19|9818.19|9944.42|9824.42|9944.98|9824.98|9938.19|9818.19|10
1652254530000|2022-05-11 07:35:30|9944.75|9824.75|9945.36|9825.36|9945.92|9825.92|9944.11|9824.11|10
1652254540000|2022-05-11 07:35:40|9946.18|9826.18|9941.53|9821.53|9948.11|9828.11|9941.53|9821.53|10
1652254550000|2022-05-11 07:35:50|9941.1|9821.1|9933.4|9813.4|9941.22|9821.22|9933.4|9813.4|10
1652254560000|2022-05-11 07:36:00|9933.24|9813.24|9925.98|9805.98|9933.25|9813.25|9925.98|9805.98|10
1652254570000|2022-05-11 07:36:10|9925.9|9805.9|9912.58|9792.58|9925.9|9805.9|9912.58|9792.58|10
1652254580000|2022-05-11 07:36:20|9912.27|9792.27|9905.91|9785.91|9912.27|9792.27|9905.91|9785.91|10
1652254590000|2022-05-11 07:36:30|9905.85|9785.85|9892.81|9772.81|9905.85|9785.85|9892.81|9772.81|9
1652254600000|2022-05-11 07:36:40|9891.3|9771.3|9874.83|9754.83|9891.3|9771.3|9874.83|9754.83|10
1652254610000|2022-05-11 07:36:50|9874.9|9754.9|9867.49|9747.49|9874.9|9754.9|9867.49|9747.49|10
1652254620000|2022-05-11 07:37:00|9866.15|9746.15|9848.26|9728.26|9866.15|9746.15|9848.26|9728.26|10
1652254630000|2022-05-11 07:37:10|9847.23|9727.23|9839.97|9719.97|9847.23|9727.23|9839.97|9719.97|10
1652254640000|2022-05-11 07:37:20|9839.31|9719.31|9836.78|9716.78|9839.31|9719.31|9836.78|9716.78|10
1652254650000|2022-05-11 07:37:30|9836.39|9716.39|9847.75|9727.75|9847.75|9727.75|9835.98|9715.98|10
1652254660000|2022-05-11 07:37:40|9847.05|9727.05|9842.03|9722.03|9848.11|9728.11|9842.03|9722.03|10
1652254670000|2022-05-11 07:37:50|9841.93|9721.93|9843.89|9723.89|9844.48|9724.48|9840.71|9720.71|10
1652254680000|2022-05-11 07:38:00|9844.33|9724.33|9839.81|9719.81|9844.33|9724.33|9839.81|9719.81|10
1652254690000|2022-05-11 07:38:10|9839.45|9719.45|9838|9718|9840.73|9720.73|9838|9718|10
1652254700000|2022-05-11 07:38:20|9837.65|9717.65|9835.13|9715.13|9837.78|9717.78|9835.13|9715.13|10
1652254710000|2022-05-11 07:38:30|9834.98|9714.98|9837.01|9717.01|9837.01|9717.01|9834.71|9714.71|10
1652254720000|2022-05-11 07:38:40|9838.34|9718.34|9828.45|9708.45|9838.34|9718.34|9828.45|9708.45|10
1652254730000|2022-05-11 07:38:50|9827.98|9707.98|9826.98|9706.98|9828.01|9708.01|9826.98|9706.98|10
1652254740000|2022-05-11 07:39:00|9826.19|9706.19|9822.77|9702.77|9827.51|9707.51|9822.77|9702.77|10
1652254750000|2022-05-11 07:39:10|9822.82|9702.82|9820.41|9700.41|9822.82|9702.82|9820.07|9700.07|10
1652254760000|2022-05-11 07:39:20|9819.18|9699.18|9811.13|9691.13|9819.18|9699.18|9811.13|9691.13|10
1652254770000|2022-05-11 07:39:30|9810.45|9690.45|9806.11|9686.11|9810.45|9690.45|9806.11|9686.11|10
1652254780000|2022-05-11 07:39:40|9805.5|9685.5|9810.16|9690.16|9810.16|9690.16|9805.5|9685.5|10
1652254790000|2022-05-11 07:39:50|9810.8|9690.8|9823.59|9703.59|9823.59|9703.59|9810.8|9690.8|10
1652254800000|2022-05-11 07:40:00|9822.85|9702.85|9829.82|9709.82|9829.82|9709.82|9822.76|9702.76|10
1652254810000|2022-05-11 07:40:10|9831.49|9711.49|9842.07|9722.07|9842.07|9722.07|9831.49|9711.49|10
1652254820000|2022-05-11 07:40:20|9842.75|9722.75|9861.06|9741.06|9861.06|9741.06|9842.75|9722.75|10
1652254830000|2022-05-11 07:40:30|9861.98|9741.98|9866.55|9746.55|9866.78|9746.78|9861.98|9741.98|10
1652254840000|2022-05-11 07:40:40|9866.99|9746.99|9885.46|9765.46|9885.46|9765.46|9866.99|9746.99|10
1652254850000|2022-05-11 07:40:50|9888.73|9768.73|9892.31|9772.31|9892.31|9772.31|9888.73|9768.73|10
1652254860000|2022-05-11 07:41:00|9893.01|9773.01|9905.08|9785.08|9905.08|9785.08|9892.45|9772.45|10
1652254870000|2022-05-11 07:41:10|9906.23|9786.23|9917.94|9797.94|9917.94|9797.94|9906.18|9786.18|10
1652254880000|2022-05-11 07:41:20|9918.75|9798.75|9931.33|9811.33|9931.33|9811.33|9918.75|9798.75|10
1652254890000|2022-05-11 07:41:30|9935.81|9815.81|9951.34|9831.34|9951.34|9831.34|9935.81|9815.81|10
1652254900000|2022-05-11 07:41:40|9952.32|9832.32|9949.03|9829.03|9952.74|9832.74|9949.03|9829.03|9
1652254910000|2022-05-11 07:41:50|9946.12|9826.12|9928.8|9808.8|9946.12|9826.12|9928.8|9808.8|10
1652254920000|2022-05-11 07:42:00|9927.41|9807.41|9917.75|9797.75|9927.41|9807.41|9917.75|9797.75|10
1652254930000|2022-05-11 07:42:10|9917.64|9797.64|9903|9783|9917.64|9797.64|9903|9783|10
1652254940000|2022-05-11 07:42:20|9899.4|9779.4|9891.17|9771.17|9899.4|9779.4|9891.17|9771.17|10
1652254950000|2022-05-11 07:42:30|9890.64|9770.64|9882.96|9762.96|9890.64|9770.64|9882.96|9762.96|10
1652254960000|2022-05-11 07:42:40|9881.22|9761.22|9875.53|9755.53|9881.22|9761.22|9875.21|9755.21|10
1652254970000|2022-05-11 07:42:50|9875.92|9755.92|9862.21|9742.21|9875.92|9755.92|9862.21|9742.21|10
1652254980000|2022-05-11 07:43:00|9861.9|9741.9|9867.17|9747.17|9867.17|9747.17|9860.21|9740.21|10
1652254990000|2022-05-11 07:43:10|9867.96|9747.96|9872.17|9752.17|9872.17|9752.17|9867.96|9747.96|10
1652255000000|2022-05-11 07:43:20|9872.5|9752.5|9869.82|9749.82|9872.5|9752.5|9869.82|9749.82|10
1652255010000|2022-05-11 07:43:30|9870.05|9750.05|9860.39|9740.39|9870.05|9750.05|9860.39|9740.39|10
1652255020000|2022-05-11 07:43:40|9857.08|9737.08|9849.61|9729.61|9857.08|9737.08|9848.92|9728.92|10
1652255030000|2022-05-11 07:43:50|9847.04|9727.04|9843.13|9723.13|9847.53|9727.53|9842.96|9722.96|10
1652255040000|2022-05-11 07:44:00|9843.33|9723.33|9850.06|9730.06|9850.06|9730.06|9842.76|9722.76|10
1652255050000|2022-05-11 07:44:10|9848.44|9728.44|9849.69|9729.69|9850.94|9730.94|9848.44|9728.44|10
1652255060000|2022-05-11 07:44:20|9849.14|9729.14|9848.3|9728.3|9849.64|9729.64|9848.29|9728.29|10
1652255070000|2022-05-11 07:44:30|9847.64|9727.64|9852.8|9732.8|9852.8|9732.8|9847.57|9727.57|10
1652255080000|2022-05-11 07:44:40|9853.3|9733.3|9871.03|9751.03|9871.03|9751.03|9852.79|9732.79|10
1652255090000|2022-05-11 07:44:50|9871.95|9751.95|9881.11|9761.11|9881.85|9761.85|9871.95|9751.95|10
1652255100000|2022-05-11 07:45:00|9883.3|9763.3|9887.68|9767.68|9887.68|9767.68|9883.3|9763.3|10
1652255110000|2022-05-11 07:45:10|9888.24|9768.24|9889.97|9769.97|9890.79|9770.79|9887.4|9767.4|10
1652255120000|2022-05-11 07:45:20|9887.53|9767.53|9879.44|9759.44|9887.53|9767.53|9879.44|9759.44|10
1652255130000|2022-05-11 07:45:30|9878.81|9758.81|9867.89|9747.89|9878.81|9758.81|9867.89|9747.89|10
1652255140000|2022-05-11 07:45:40|9867.75|9747.75|9868.8|9748.8|9868.8|9748.8|9864.43|9744.43|10
1652255150000|2022-05-11 07:45:50|9869.9|9749.9|9871.02|9751.02|9871.02|9751.02|9868.28|9748.28|10
1652255160000|2022-05-11 07:46:00|9872.57|9752.57|9879.28|9759.28|9879.28|9759.28|9872.57|9752.57|10
1652255170000|2022-05-11 07:46:10|9881.28|9761.28|9889.98|9769.98|9889.98|9769.98|9881.28|9761.28|10
1652255180000|2022-05-11 07:46:20|9895.15|9775.15|9907.46|9787.46|9907.46|9787.46|9895.15|9775.15|10
1652255190000|2022-05-11 07:46:30|9906.73|9786.73|9917.94|9797.94|9917.94|9797.94|9906.52|9786.52|10
1652255200000|2022-05-11 07:46:40|9918.36|9798.36|9911.9|9791.9|9918.36|9798.36|9911.9|9791.9|10
1652255210000|2022-05-11 07:46:50|9905.95|9785.95|9889.01|9769.01|9905.95|9785.95|9889.01|9769.01|10
1652255220000|2022-05-11 07:47:00|9888.74|9768.74|9876.73|9756.73|9888.74|9768.74|9876.73|9756.73|10
1652255230000|2022-05-11 07:47:10|9876.42|9756.42|9886.79|9766.79|9886.79|9766.79|9876.42|9756.42|10
1652255240000|2022-05-11 07:47:20|9887.79|9767.79|9893.45|9773.45|9893.45|9773.45|9887.79|9767.79|10
1652255250000|2022-05-11 07:47:30|9893.88|9773.88|9894.71|9774.71|9895.22|9775.22|9893.88|9773.88|9
1652255260000|2022-05-11 07:47:40|9893.73|9773.73|9888.55|9768.55|9893.81|9773.81|9888.55|9768.55|10
1652255270000|2022-05-11 07:47:50|9887.88|9767.88|9887.11|9767.11|9887.97|9767.97|9886.54|9766.54|10
1652255280000|2022-05-11 07:48:00|9886.93|9766.93|9884.8|9764.8|9887.45|9767.45|9884.8|9764.8|10
1652255290000|2022-05-11 07:48:10|9884.38|9764.38|9881.13|9761.13|9884.38|9764.38|9880.63|9760.63|10
1652255300000|2022-05-11 07:48:20|9880.75|9760.75|9878.71|9758.71|9880.75|9760.75|9878|9758|10
1652255310000|2022-05-11 07:48:30|9877.49|9757.49|9872.59|9752.59|9877.49|9757.49|9872.59|9752.59|10
1652255320000|2022-05-11 07:48:40|9872.54|9752.54|9869.58|9749.58|9873.2|9753.2|9869.58|9749.58|10
1652255330000|2022-05-11 07:48:50|9868.82|9748.82|9860.49|9740.49|9868.91|9748.91|9860.49|9740.49|10
1652255340000|2022-05-11 07:49:00|9859.56|9739.56|9853.04|9733.04|9859.56|9739.56|9853.04|9733.04|10
1652255350000|2022-05-11 07:49:10|9853.35|9733.35|9849.53|9729.53|9853.56|9733.56|9849.53|9729.53|10
1652255360000|2022-05-11 07:49:20|9848.63|9728.63|9844.82|9724.82|9848.63|9728.63|9843.74|9723.74|10
1652255370000|2022-05-11 07:49:30|9844.75|9724.75|9849.26|9729.26|9849.26|9729.26|9844.75|9724.75|10
1652255380000|2022-05-11 07:49:40|9849.97|9729.97|9851.66|9731.66|9852.91|9732.91|9849.97|9729.97|10
1652255390000|2022-05-11 07:49:50|9852.06|9732.06|9860.58|9740.58|9860.58|9740.58|9852.06|9732.06|10
1652255400000|2022-05-11 07:50:00|9861.51|9741.51|9865.1|9745.1|9865.1|9745.1|9861.51|9741.51|10
1652255410000|2022-05-11 07:50:10|9867.09|9747.09|9868.97|9748.97|9868.97|9748.97|9866.84|9746.84|10
1652255420000|2022-05-11 07:50:20|9869.62|9749.62|9873.47|9753.47|9873.47|9753.47|9869.62|9749.62|10
1652255430000|2022-05-11 07:50:30|9874|9754|9874.38|9754.38|9876.23|9756.23|9873.73|9753.73|10
1652255440000|2022-05-11 07:50:40|9873.85|9753.85|9868.05|9748.05|9874.11|9754.11|9868.05|9748.05|9
1652255450000|2022-05-11 07:50:50|9867.77|9747.77|9865.71|9745.71|9867.77|9747.77|9865.39|9745.39|10
1652255460000|2022-05-11 07:51:00|9865.56|9745.56|9857.81|9737.81|9866.64|9746.64|9857.81|9737.81|10
1652255470000|2022-05-11 07:51:10|9856.96|9736.96|9858.1|9738.1|9858.1|9738.1|9855.59|9735.59|10
1652255480000|2022-05-11 07:51:20|9859.76|9739.76|9861.81|9741.81|9861.81|9741.81|9858.41|9738.41|10
1652255490000|2022-05-11 07:51:30|9860.87|9740.87|9860.27|9740.27|9862.52|9742.52|9860.27|9740.27|10
1652255500000|2022-05-11 07:51:40|9859.86|9739.86|9853.39|9733.39|9860.28|9740.28|9853.39|9733.39|10
1652255510000|2022-05-11 07:51:50|9852.49|9732.49|9849.65|9729.65|9852.5|9732.5|9849.65|9729.65|10
1652255520000|2022-05-11 07:52:00|9848.78|9728.78|9842.54|9722.54|9848.78|9728.78|9842.54|9722.54|10
1652255530000|2022-05-11 07:52:10|9843.25|9723.25|9843.43|9723.43|9843.43|9723.43|9842.14|9722.14|10
1652255540000|2022-05-11 07:52:20|9843.57|9723.57|9856.07|9736.07|9856.07|9736.07|9843.57|9723.57|10
1652255550000|2022-05-11 07:52:30|9855.95|9735.95|9856.37|9736.37|9856.37|9736.37|9855.22|9735.22|10
1652255560000|2022-05-11 07:52:40|9855.62|9735.62|9854.86|9734.86|9855.62|9735.62|9854.04|9734.04|10
1652255570000|2022-05-11 07:52:50|9853.93|9733.93|9856.58|9736.58|9857.07|9737.07|9853.93|9733.93|9
1652255580000|2022-05-11 07:53:00|9856.81|9736.81|9852.63|9732.63|9857.19|9737.19|9852.63|9732.63|10
1652255590000|2022-05-11 07:53:10|9852.33|9732.33|9852.19|9732.19|9853.34|9733.34|9852.07|9732.07|9
1652255600000|2022-05-11 07:53:20|9852.4|9732.4|9853.92|9733.92|9854.06|9734.06|9852.4|9732.4|10
1652255610000|2022-05-11 07:53:30|9853.56|9733.56|9852.82|9732.82|9853.7|9733.7|9852.47|9732.47|10
1652255620000|2022-05-11 07:53:40|9853.33|9733.33|9855.15|9735.15|9855.15|9735.15|9853.33|9733.33|9
1652255630000|2022-05-11 07:53:50|9856.16|9736.16|9864.41|9744.41|9864.41|9744.41|9855.71|9735.71|10
1652255640000|2022-05-11 07:54:00|9862.57|9742.57|9873.77|9753.77|9873.77|9753.77|9862.57|9742.57|10
1652255650000|2022-05-11 07:54:10|9875.21|9755.21|9878.12|9758.12|9878.12|9758.12|9875.14|9755.14|10
1652255660000|2022-05-11 07:54:20|9879.73|9759.73|9884.14|9764.14|9884.14|9764.14|9879.73|9759.73|10
1652255670000|2022-05-11 07:54:30|9886.85|9766.85|9892.1|9772.1|9892.55|9772.55|9886.62|9766.62|10
1652255680000|2022-05-11 07:54:40|9892.78|9772.78|9896.24|9776.24|9896.36|9776.36|9892.78|9772.78|10
1652255690000|2022-05-11 07:54:50|9896.87|9776.87|9895.76|9775.76|9897.13|9777.13|9895.76|9775.76|10
1652255700000|2022-05-11 07:55:00|9895.67|9775.67|9887.74|9767.74|9895.67|9775.67|9887.3|9767.3|10
1652255710000|2022-05-11 07:55:10|9888.91|9768.91|9891.92|9771.92|9891.92|9771.92|9888.52|9768.52|10
1652255720000|2022-05-11 07:55:20|9892.94|9772.94|9888.25|9768.25|9892.94|9772.94|9888.25|9768.25|10
1652255730000|2022-05-11 07:55:30|9887.22|9767.22|9883.42|9763.42|9887.33|9767.33|9883.4|9763.4|10
1652255740000|2022-05-11 07:55:40|9883.45|9763.45|9880.57|9760.57|9884.23|9764.23|9880.57|9760.57|10
1652255750000|2022-05-11 07:55:50|9880.32|9760.32|9872.83|9752.83|9880.32|9760.32|9872.83|9752.83|10
1652255760000|2022-05-11 07:56:00|9874.05|9754.05|9865.9|9745.9|9874.28|9754.28|9865.9|9745.9|10
1652255770000|2022-05-11 07:56:10|9865.84|9745.84|9864.14|9744.14|9865.84|9745.84|9861.47|9741.47|10
1652255780000|2022-05-11 07:56:20|9865.54|9745.54|9868|9748|9868|9748|9865.01|9745.01|10
1652255790000|2022-05-11 07:56:30|9868.88|9748.88|9877.08|9757.08|9877.08|9757.08|9868.88|9748.88|10
1652255800000|2022-05-11 07:56:40|9877.26|9757.26|9873.2|9753.2|9878.16|9758.16|9873|9753|10
1652255810000|2022-05-11 07:56:50|9872.85|9752.85|9871.59|9751.59|9873.18|9753.18|9870.84|9750.84|10
1652255820000|2022-05-11 07:57:00|9873.17|9753.17|9880.82|9760.82|9881|9761|9872.73|9752.73|10
1652255830000|2022-05-11 07:57:10|9881.78|9761.78|9889.75|9769.75|9889.75|9769.75|9881.78|9761.78|10
1652255840000|2022-05-11 07:57:20|9889.95|9769.95|9898.56|9778.56|9898.56|9778.56|9889.95|9769.95|10
1652255850000|2022-05-11 07:57:30|9899|9779|9918.62|9798.62|9918.62|9798.62|9898.54|9778.54|10
1652255860000|2022-05-11 07:57:40|9918.02|9798.02|9922.43|9802.43|9922.43|9802.43|9918.02|9798.02|10
1652255870000|2022-05-11 07:57:50|9919.98|9799.98|9915.1|9795.1|9922.14|9802.14|9915.1|9795.1|10
1652255880000|2022-05-11 07:58:00|9914.71|9794.71|9916.39|9796.39|9916.39|9796.39|9912.17|9792.17|10
1652255890000|2022-05-11 07:58:10|9917.7|9797.7|9920.86|9800.86|9920.86|9800.86|9917.7|9797.7|10
1652255900000|2022-05-11 07:58:20|9920.5|9800.5|9921.37|9801.37|9921.37|9801.37|9919.69|9799.69|10
1652255910000|2022-05-11 07:58:30|9923.21|9803.21|9926.2|9806.2|9926.25|9806.25|9923.21|9803.21|10
1652255920000|2022-05-11 07:58:40|9926.02|9806.02|9927.98|9807.98|9928.33|9808.33|9926.02|9806.02|10
1652255930000|2022-05-11 07:58:50|9928.67|9808.67|9929.11|9809.11|9929.11|9809.11|9927.33|9807.33|10
1652255940000|2022-05-11 07:59:00|9930.01|9810.01|9929.48|9809.48|9930.35|9810.35|9929.48|9809.48|10
1652255950000|2022-05-11 07:59:10|9928.92|9808.92|9928.79|9808.79|9928.92|9808.92|9927.68|9807.68|10
1652255960000|2022-05-11 07:59:20|9928.65|9808.65|9932.99|9812.99|9932.99|9812.99|9928.65|9808.65|10
1652255970000|2022-05-11 07:59:30|9934|9814|9944.63|9824.63|9944.63|9824.63|9933.89|9813.89|10
1652255980000|2022-05-11 07:59:40|9946.33|9826.33|9961.06|9841.06|9961.06|9841.06|9946.33|9826.33|10
1652255990000|2022-05-11 07:59:50|9966.12|9846.12|9975.76|9855.76|9975.76|9855.76|9966.04|9846.04|10
1652256000000|2022-05-11 08:00:00|9977.5|9857.5|9983.07|9863.07|9983.07|9863.07|9977.5|9857.5|10
1652256010000|2022-05-11 08:00:10|9983.45|9863.45|9985.72|9865.72|9987.09|9867.09|9983.45|9863.45|10
1652256020000|2022-05-11 08:00:20|9985.78|9865.78|9983.58|9863.58|9985.78|9865.78|9982.53|9862.53|10
1652256030000|2022-05-11 08:00:30|9982.82|9862.82|9980.82|9860.82|9982.82|9862.82|9979.09|9859.09|10
1652256040000|2022-05-11 08:00:40|9979.31|9859.31|9981.08|9861.08|9983.83|9863.83|9979.31|9859.31|10
1652256050000|2022-05-11 08:00:50|9981.1|9861.1|9986.68|9866.68|9986.68|9866.68|9981.1|9861.1|10
1652256060000|2022-05-11 08:01:00|9985.44|9865.44|9988.21|9868.21|9988.21|9868.21|9985.44|9865.44|10
1652256070000|2022-05-11 08:01:10|9988.07|9868.07|9996.44|9876.44|9996.44|9876.44|9988.07|9868.07|10
1652256080000|2022-05-11 08:01:20|9997.77|9877.77|10014.48|9894.48|10014.48|9894.48|9997.77|9877.77|10
1652256090000|2022-05-11 08:01:30|10016.54|9896.54|10015.1|9895.1|10017.7|9897.7|10012.51|9892.51|10
1652256100000|2022-05-11 08:01:40|10014.83|9894.83|10014.32|9894.32|10014.83|9894.83|10013.38|9893.38|10
1652256110000|2022-05-11 08:01:50|10014.59|9894.59|10008.62|9888.62|10014.83|9894.83|10008.62|9888.62|10
1652256120000|2022-05-11 08:02:00|10007.13|9887.13|10003.48|9883.48|10007.13|9887.13|10001.21|9881.21|10
1652256130000|2022-05-11 08:02:10|10005.11|9885.11|10012.53|9892.53|10012.53|9892.53|10005.11|9885.11|10
1652256140000|2022-05-11 08:02:20|10014.2|9894.2|10031.15|9911.15|10031.15|9911.15|10014.2|9894.2|10
1652256150000|2022-05-11 08:02:30|10035.89|9915.89|10033.73|9913.73|10036.29|9916.29|10033.73|9913.73|10
1652256160000|2022-05-11 08:02:40|10031.83|9911.83|10023.35|9903.35|10031.83|9911.83|10023.35|9903.35|10
1652256170000|2022-05-11 08:02:50|10022.84|9902.84|10015.39|9895.39|10022.84|9902.84|10015.39|9895.39|10
1652256180000|2022-05-11 08:03:00|10015.31|9895.31|10005.97|9885.97|10015.31|9895.31|10005.97|9885.97|10
1652256190000|2022-05-11 08:03:10|10005.4|9885.4|9996.8|9876.8|10005.4|9885.4|9996.8|9876.8|10
1652256200000|2022-05-11 08:03:20|9994.08|9874.08|9987.33|9867.33|9994.08|9874.08|9987.26|9867.26|10
1652256210000|2022-05-11 08:03:30|9988.56|9868.56|9977.94|9857.94|9988.56|9868.56|9977.94|9857.94|10
1652256220000|2022-05-11 08:03:40|9978.01|9858.01|9970.86|9850.86|9978.01|9858.01|9970.86|9850.86|10
1652256230000|2022-05-11 08:03:50|9968.59|9848.59|9962.11|9842.11|9968.59|9848.59|9962.11|9842.11|10
1652256240000|2022-05-11 08:04:00|9961.36|9841.36|9954.61|9834.61|9961.39|9841.39|9954.61|9834.61|10
1652256250000|2022-05-11 08:04:10|9952.46|9832.46|9946.37|9826.37|9952.46|9832.46|9946.22|9826.22|10
1652256260000|2022-05-11 08:04:20|9945.79|9825.79|9947.03|9827.03|9947.03|9827.03|9945.46|9825.46|10
1652256270000|2022-05-11 08:04:30|9947.59|9827.59|9954.64|9834.64|9954.64|9834.64|9947.59|9827.59|10
1652256280000|2022-05-11 08:04:40|9955.65|9835.65|9955.52|9835.52|9956.47|9836.47|9954.29|9834.29|9
1652256290000|2022-05-11 08:04:50|9955.99|9835.99|9956.7|9836.7|9956.78|9836.78|9954.37|9834.37|10
1652256300000|2022-05-11 08:05:00|9956.57|9836.57|9964.03|9844.03|9964.03|9844.03|9955.87|9835.87|10
1652256310000|2022-05-11 08:05:10|9963.51|9843.51|9969.06|9849.06|9969.06|9849.06|9963.51|9843.51|10
1652256320000|2022-05-11 08:05:20|9970.03|9850.03|9971.98|9851.98|9972.18|9852.18|9970.03|9850.03|10
1652256330000|2022-05-11 08:05:30|9971.61|9851.61|9977.19|9857.19|9977.19|9857.19|9971.61|9851.61|9
1652256340000|2022-05-11 08:05:40|9979.51|9859.51|9983.54|9863.54|9983.54|9863.54|9979.51|9859.51|10
1652256350000|2022-05-11 08:05:50|9985.19|9865.19|9983.67|9863.67|9985.66|9865.66|9983.44|9863.44|10
1652256360000|2022-05-11 08:06:00|9983.22|9863.22|9977.55|9857.55|9983.22|9863.22|9977.55|9857.55|10
1652256370000|2022-05-11 08:06:10|9977.29|9857.29|9981.36|9861.36|9981.36|9861.36|9977.28|9857.28|10
1652256380000|2022-05-11 08:06:20|9982.13|9862.13|9983.33|9863.33|9983.33|9863.33|9980.22|9860.22|9
1652256390000|2022-05-11 08:06:30|9983.15|9863.15|9984.44|9864.44|9985.39|9865.39|9983.03|9863.03|10
1652256400000|2022-05-11 08:06:40|9984.61|9864.61|9981.2|9861.2|9984.61|9864.61|9981.2|9861.2|10
1652256410000|2022-05-11 08:06:50|9980.59|9860.59|9976.62|9856.62|9980.59|9860.59|9976.62|9856.62|10
1652256420000|2022-05-11 08:07:00|9975.27|9855.27|9971.34|9851.34|9975.27|9855.27|9971.34|9851.34|10
1652256430000|2022-05-11 08:07:10|9970.76|9850.76|9966.19|9846.19|9970.76|9850.76|9965.78|9845.78|10
1652256440000|2022-05-11 08:07:20|9965.49|9845.49|9966.17|9846.17|9966.17|9846.17|9964.77|9844.77|10
1652256450000|2022-05-11 08:07:30|9965.92|9845.92|9963.27|9843.27|9965.92|9845.92|9963.27|9843.27|10
1652256460000|2022-05-11 08:07:40|9963.63|9843.63|9964.46|9844.46|9965.03|9845.03|9963.14|9843.14|10
1652256470000|2022-05-11 08:07:50|9964.12|9844.12|9964.86|9844.86|9965.69|9845.69|9963.7|9843.7|10
1652256480000|2022-05-11 08:08:00|9964.84|9844.84|9964.69|9844.69|9966.15|9846.15|9964.69|9844.69|10
1652256490000|2022-05-11 08:08:10|9964.32|9844.32|9966.12|9846.12|9966.75|9846.75|9964.32|9844.32|10
1652256500000|2022-05-11 08:08:20|9964.64|9844.64|9960.31|9840.31|9966.01|9846.01|9960.1|9840.1|10
1652256510000|2022-05-11 08:08:30|9961.03|9841.03|9957.72|9837.72|9961.03|9841.03|9957.44|9837.44|10
1652256520000|2022-05-11 08:08:40|9958.14|9838.14|9952.46|9832.46|9958.68|9838.68|9952.46|9832.46|10
1652256530000|2022-05-11 08:08:50|9952.19|9832.19|9952.14|9832.14|9952.35|9832.35|9951.36|9831.36|10
1652256540000|2022-05-11 08:09:00|9952.91|9832.91|9955.1|9835.1|9955.28|9835.28|9952.91|9832.91|10
1652256550000|2022-05-11 08:09:10|9955.2|9835.2|9963.38|9843.38|9963.38|9843.38|9955.2|9835.2|10
1652256560000|2022-05-11 08:09:20|9966.24|9846.24|9978.52|9858.52|9978.52|9858.52|9966.24|9846.24|10
1652256570000|2022-05-11 08:09:30|9979.81|9859.81|9986.32|9866.32|9986.32|9866.32|9979.77|9859.77|10
1652256580000|2022-05-11 08:09:40|9986.97|9866.97|9986.49|9866.49|9987.04|9867.04|9986.34|9866.34|10
1652256590000|2022-05-11 08:09:50|9987.07|9867.07|10000.38|9880.38|10000.38|9880.38|9987.07|9867.07|10
1652256600000|2022-05-11 08:10:00|10002.75|9882.75|10024.57|9904.57|10024.57|9904.57|10002.75|9882.75|10
1652256610000|2022-05-11 08:10:10|10024.69|9904.69|10031.61|9911.61|10031.61|9911.61|10024.69|9904.69|10
1652256620000|2022-05-11 08:10:20|10034.18|9914.18|10039.5|9919.5|10039.59|9919.59|10034.18|9914.18|10
1652256630000|2022-05-11 08:10:30|10039.27|9919.27|10043.32|9923.32|10043.32|9923.32|10039.27|9919.27|10
1652256640000|2022-05-11 08:10:40|10043.14|9923.14|10049.39|9929.39|10049.39|9929.39|10043.14|9923.14|10
1652256650000|2022-05-11 08:10:50|10053.45|9933.45|10067.76|9947.76|10067.88|9947.88|10053.45|9933.45|10
1652256660000|2022-05-11 08:11:00|10068.55|9948.55|10080.05|9960.05|10080.05|9960.05|10068.55|9948.55|10
1652256670000|2022-05-11 08:11:10|10082.79|9962.79|10073.07|9953.07|10082.79|9962.79|10073.07|9953.07|10
1652256680000|2022-05-11 08:11:20|10070.81|9950.81|10059.99|9939.99|10070.81|9950.81|10059.99|9939.99|10
1652256690000|2022-05-11 08:11:30|10059.64|9939.64|10064.5|9944.5|10064.5|9944.5|10059.64|9939.64|10
1652256700000|2022-05-11 08:11:40|10065.22|9945.22|10068.69|9948.69|10068.84|9948.84|10065.22|9945.22|10
1652256710000|2022-05-11 08:11:50|10069.01|9949.01|10067.99|9947.99|10069.01|9949.01|10067.17|9947.17|10
1652256720000|2022-05-11 08:12:00|10068.14|9948.14|10073.78|9953.78|10073.78|9953.78|10068.04|9948.04|10
1652256730000|2022-05-11 08:12:10|10075.47|9955.47|10076.59|9956.59|10076.59|9956.59|10074.8|9954.8|10
1652256740000|2022-05-11 08:12:20|10077.7|9957.7|10090.4|9970.4|10090.4|9970.4|10077.7|9957.7|10
1652256750000|2022-05-11 08:12:30|10098.68|9978.68|10125.53|10005.53|10125.53|10005.53|10098.68|9978.68|10
1652256760000|2022-05-11 08:12:40|10130.68|10010.68|10134.15|10014.15|10134.84|10014.84|10130.68|10010.68|10
1652256770000|2022-05-11 08:12:50|10133.94|10013.94|10127.17|10007.17|10133.94|10013.94|10126.09|10006.09|10
1652256780000|2022-05-11 08:13:00|10126.83|10006.83|10132.68|10012.68|10132.68|10012.68|10126.83|10006.83|10
1652256790000|2022-05-11 08:13:10|10134.61|10014.61|10124.6|10004.6|10136.48|10016.48|10124.6|10004.6|10
1652256800000|2022-05-11 08:13:20|10121.47|10001.47|10117.95|9997.95|10121.65|10001.65|10117.95|9997.95|10
1652256810000|2022-05-11 08:13:30|10116.42|9996.42|10122.44|10002.44|10122.44|10002.44|10116.06|9996.06|9
1652256820000|2022-05-11 08:13:40|10122.8|10002.8|10124.95|10004.95|10124.95|10004.95|10122.49|10002.49|10
1652256830000|2022-05-11 08:13:50|10125.39|10005.39|10134.68|10014.68|10134.68|10014.68|10125.39|10005.39|10
1652256840000|2022-05-11 08:14:00|10135.6|10015.6|10134.28|10014.28|10137.38|10017.38|10134.26|10014.26|10
1652256850000|2022-05-11 08:14:10|10133.86|10013.86|10133.68|10013.68|10134.17|10014.17|10131.28|10011.28|10
1652256860000|2022-05-11 08:14:20|10134.78|10014.78|10135.05|10015.05|10136.23|10016.23|10134.19|10014.19|10
1652256870000|2022-05-11 08:14:30|10135.39|10015.39|10138.46|10018.46|10138.46|10018.46|10135.39|10015.39|10
1652256880000|2022-05-11 08:14:40|10139.25|10019.25|10135.77|10015.77|10139.25|10019.25|10135.69|10015.69|10
1652256890000|2022-05-11 08:14:50|10136.79|10016.79|10144.69|10024.69|10145.04|10025.04|10136.79|10016.79|10
1652256900000|2022-05-11 08:15:00|10144.81|10024.81|10155.82|10035.82|10155.82|10035.82|10144.81|10024.81|10
1652256910000|2022-05-11 08:15:10|10155.55|10035.55|10143.96|10023.96|10155.55|10035.55|10143.89|10023.89|10
1652256920000|2022-05-11 08:15:20|10140.71|10020.71|10148.8|10028.8|10148.8|10028.8|10138.93|10018.93|10
1652256930000|2022-05-11 08:15:30|10151.31|10031.31|10152.38|10032.38|10156.01|10036.01|10151.31|10031.31|10
1652256940000|2022-05-11 08:15:40|10153.54|10033.54|10160.91|10040.91|10160.91|10040.91|10152.77|10032.77|10
1652256950000|2022-05-11 08:15:50|10164.47|10044.47|10171.9|10051.9|10171.9|10051.9|10164.46|10044.46|10
1652256960000|2022-05-11 08:16:00|10171.03|10051.03|10171.93|10051.93|10172.2|10052.2|10170.73|10050.73|9
1652256970000|2022-05-11 08:16:10|10171.89|10051.89|10178.62|10058.62|10178.96|10058.96|10171.89|10051.89|10
1652256980000|2022-05-11 08:16:20|10180.85|10060.85|10183.31|10063.31|10183.31|10063.31|10180.36|10060.36|10
1652256990000|2022-05-11 08:16:30|10183.69|10063.69|10181.89|10061.89|10183.69|10063.69|10181.25|10061.25|10
1652257000000|2022-05-11 08:16:40|10180.75|10060.75|10173.65|10053.65|10180.75|10060.75|10173.65|10053.65|10
1652257010000|2022-05-11 08:16:50|10174.1|10054.1|10174.98|10054.98|10176.45|10056.45|10173.96|10053.96|10
1652257020000|2022-05-11 08:17:00|10175.82|10055.82|10182.4|10062.4|10182.4|10062.4|10175.82|10055.82|10
1652257030000|2022-05-11 08:17:10|10182.49|10062.49|10182.33|10062.33|10185.03|10065.03|10181.76|10061.76|10
1652257040000|2022-05-11 08:17:20|10182.14|10062.14|10177.98|10057.98|10182.65|10062.65|10177.98|10057.98|10
1652257050000|2022-05-11 08:17:30|10177.71|10057.71|10174.32|10054.32|10179.64|10059.64|10174.23|10054.23|10
1652257060000|2022-05-11 08:17:40|10173.44|10053.44|10176|10056|10176.4|10056.4|10173.04|10053.04|10
1652257070000|2022-05-11 08:17:50|10175.63|10055.63|10175.5|10055.5|10178.89|10058.89|10175.5|10055.5|9
1652257080000|2022-05-11 08:18:00|10175.12|10055.12|10183.87|10063.87|10183.87|10063.87|10175.12|10055.12|10
1652257090000|2022-05-11 08:18:10|10185.15|10065.15|10179.01|10059.01|10185.33|10065.33|10179.01|10059.01|10
1652257100000|2022-05-11 08:18:20|10178.93|10058.93|10158.71|10038.71|10178.93|10058.93|10158.71|10038.71|10
1652257110000|2022-05-11 08:18:30|10156.65|10036.65|10139.88|10019.88|10156.65|10036.65|10139.88|10019.88|10
1652257120000|2022-05-11 08:18:40|10140.5|10020.5|10131.87|10011.87|10140.5|10020.5|10131.87|10011.87|10
1652257130000|2022-05-11 08:18:50|10131.5|10011.5|10120.75|10000.75|10131.5|10011.5|10120.72|10000.72|10
1652257140000|2022-05-11 08:19:00|10120.41|10000.41|10121.85|10001.85|10122.5|10002.5|10119.76|9999.76|10
1652257150000|2022-05-11 08:19:10|10122.99|10002.99|10117.5|9997.5|10123.23|10003.23|10117.5|9997.5|10
1652257160000|2022-05-11 08:19:20|10113.85|9993.85|10099.48|9979.48|10113.85|9993.85|10098.79|9978.79|10
1652257170000|2022-05-11 08:19:30|10098.32|9978.32|10102.75|9982.75|10102.75|9982.75|10098.32|9978.32|10
1652257180000|2022-05-11 08:19:40|10103.57|9983.57|10107.02|9987.02|10107.02|9987.02|10103.57|9983.57|10
1652257190000|2022-05-11 08:19:50|10106.8|9986.8|10108.6|9988.6|10108.6|9988.6|10105.98|9985.98|10
1652257200000|2022-05-11 08:20:00|10108.4|9988.4|10112.14|9992.14|10112.14|9992.14|10107.9|9987.9|10
1652257210000|2022-05-11 08:20:10|10112|9992|10113.96|9993.96|10113.96|9993.96|10110.72|9990.72|10
1652257220000|2022-05-11 08:20:20|10116.87|9996.87|10125.59|10005.59|10125.59|10005.59|10116.87|9996.87|10
1652257230000|2022-05-11 08:20:30|10126.24|10006.24|10119.29|9999.29|10126.61|10006.61|10119.29|9999.29|10
1652257240000|2022-05-11 08:20:40|10119.19|9999.19|10111.63|9991.63|10119.19|9999.19|10111.63|9991.63|10
1652257250000|2022-05-11 08:20:50|10109.58|9989.58|10103.44|9983.44|10109.96|9989.96|10103.44|9983.44|10
1652257260000|2022-05-11 08:21:00|10102.82|9982.82|10099.71|9979.71|10102.82|9982.82|10098.81|9978.81|10
1652257270000|2022-05-11 08:21:10|10100.41|9980.41|10098.18|9978.18|10100.41|9980.41|10097.34|9977.34|10
1652257280000|2022-05-11 08:21:20|10096.58|9976.58|10102.9|9982.9|10102.9|9982.9|10096.58|9976.58|10
1652257290000|2022-05-11 08:21:30|10102.21|9982.21|10103.35|9983.35|10103.71|9983.71|10102.16|9982.16|10
1652257300000|2022-05-11 08:21:40|10102.44|9982.44|10104.14|9984.14|10104.23|9984.23|10101.86|9981.86|10
1652257310000|2022-05-11 08:21:50|10104.11|9984.11|10110.43|9990.43|10110.43|9990.43|10104.11|9984.11|10
1652257320000|2022-05-11 08:22:00|10110.46|9990.46|10115.29|9995.29|10115.52|9995.52|10110.46|9990.46|10
1652257330000|2022-05-11 08:22:10|10115.8|9995.8|10119.02|9999.02|10119.02|9999.02|10115.8|9995.8|10
1652257340000|2022-05-11 08:22:20|10119.74|9999.74|10127.48|10007.48|10127.48|10007.48|10119.74|9999.74|10
1652257350000|2022-05-11 08:22:30|10128.25|10008.25|10129.96|10009.96|10130.48|10010.48|10128.25|10008.25|10
1652257360000|2022-05-11 08:22:40|10130.2|10010.2|10132.25|10012.25|10132.25|10012.25|10130.2|10010.2|9
1652257370000|2022-05-11 08:22:50|10133.01|10013.01|10139.85|10019.85|10139.85|10019.85|10133.01|10013.01|10
1652257380000|2022-05-11 08:23:00|10139.27|10019.27|10151.71|10031.71|10151.71|10031.71|10138.96|10018.96|10
1652257390000|2022-05-11 08:23:10|10154.47|10034.47|10163.23|10043.23|10163.23|10043.23|10154.25|10034.25|10
1652257400000|2022-05-11 08:23:20|10163.58|10043.58|10171.04|10051.04|10172.23|10052.23|10163.58|10043.58|10
1652257410000|2022-05-11 08:23:30|10170.09|10050.09|10172.75|10052.75|10173.88|10053.88|10170.09|10050.09|10
1652257420000|2022-05-11 08:23:40|10173.08|10053.08|10177.54|10057.54|10177.54|10057.54|10173.08|10053.08|10
1652257430000|2022-05-11 08:23:50|10176.93|10056.93|10182.18|10062.18|10182.18|10062.18|10176.93|10056.93|10
1652257440000|2022-05-11 08:24:00|10183.67|10063.67|10196.02|10076.02|10196.02|10076.02|10182.73|10062.73|10
1652257450000|2022-05-11 08:24:10|10199.44|10079.44|10214.03|10094.03|10214.03|10094.03|10199.44|10079.44|10
1652257460000|2022-05-11 08:24:20|10214.84|10094.84|10221.15|10101.15|10221.15|10101.15|10214.84|10094.84|10
1652257470000|2022-05-11 08:24:30|10222.78|10102.78|10207.77|10087.77|10225.05|10105.05|10207.77|10087.77|10
1652257480000|2022-05-11 08:24:40|10207.89|10087.89|10195.64|10075.64|10207.89|10087.89|10195.64|10075.64|10
1652257490000|2022-05-11 08:24:50|10194.73|10074.73|10177.97|10057.97|10194.73|10074.73|10177.97|10057.97|10
1652257500000|2022-05-11 08:25:00|10177.49|10057.49|10170.97|10050.97|10177.49|10057.49|10170.97|10050.97|10
1652257510000|2022-05-11 08:25:10|10170.47|10050.47|10168.26|10048.26|10170.47|10050.47|10168.26|10048.26|10
1652257520000|2022-05-11 08:25:20|10168.36|10048.36|10167.44|10047.44|10168.99|10048.99|10167.44|10047.44|10
1652257530000|2022-05-11 08:25:30|10167.4|10047.4|10180.1|10060.1|10180.1|10060.1|10167.4|10047.4|10
1652257540000|2022-05-11 08:25:40|10181.19|10061.19|10184.01|10064.01|10184.35|10064.35|10181.19|10061.19|10
1652257550000|2022-05-11 08:25:50|10183.67|10063.67|10182.78|10062.78|10184.89|10064.89|10182.78|10062.78|10
1652257560000|2022-05-11 08:26:00|10182.99|10062.99|10174.82|10054.82|10182.99|10062.99|10174.53|10054.53|10
1652257570000|2022-05-11 08:26:10|10170.37|10050.37|10164.4|10044.4|10170.37|10050.37|10164.4|10044.4|10
1652257580000|2022-05-11 08:26:20|10164.1|10044.1|10163.72|10043.72|10164.1|10044.1|10162.03|10042.03|10
1652257590000|2022-05-11 08:26:30|10164.06|10044.06|10158|10038|10164.06|10044.06|10158|10038|10
1652257600000|2022-05-11 08:26:40|10157.05|10037.05|10150.62|10030.62|10157.05|10037.05|10150.62|10030.62|10
1652257610000|2022-05-11 08:26:50|10150.65|10030.65|10147.97|10027.97|10150.65|10030.65|10147.8|10027.8|10
1652257620000|2022-05-11 08:27:00|10148.07|10028.07|10151.62|10031.62|10151.62|10031.62|10148.07|10028.07|10
1652257630000|2022-05-11 08:27:10|10151.91|10031.91|10153.1|10033.1|10153.1|10033.1|10151.82|10031.82|10
1652257640000|2022-05-11 08:27:20|10154.66|10034.66|10158.56|10038.56|10159.13|10039.13|10154.66|10034.66|10
1652257650000|2022-05-11 08:27:30|10159.5|10039.5|10162.57|10042.57|10162.57|10042.57|10159.5|10039.5|10
1652257660000|2022-05-11 08:27:40|10161.22|10041.22|10158.68|10038.68|10161.22|10041.22|10158.14|10038.14|10
1652257670000|2022-05-11 08:27:50|10158.17|10038.17|10160.63|10040.63|10160.71|10040.71|10158.17|10038.17|10
1652257680000|2022-05-11 08:28:00|10160.49|10040.49|10155.39|10035.39|10160.49|10040.49|10155.39|10035.39|10
1652257690000|2022-05-11 08:28:10|10154.06|10034.06|10145.74|10025.74|10154.06|10034.06|10145.74|10025.74|10
1652257700000|2022-05-11 08:28:20|10144.19|10024.19|10129.53|10009.53|10144.19|10024.19|10129.53|10009.53|10
1652257710000|2022-05-11 08:28:30|10128.27|10008.27|10124.97|10004.97|10128.27|10008.27|10124.97|10004.97|10
1652257720000|2022-05-11 08:28:40|10125.15|10005.15|10123.13|10003.13|10125.15|10005.15|10122.83|10002.83|10
1652257730000|2022-05-11 08:28:50|10122.67|10002.67|10120.64|10000.64|10122.67|10002.67|10120.34|10000.34|10
1652257740000|2022-05-11 08:29:00|10119.8|9999.8|10117.08|9997.08|10119.8|9999.8|10117.03|9997.03|10
1652257750000|2022-05-11 08:29:10|10117.6|9997.6|10110.23|9990.23|10117.6|9997.6|10110.23|9990.23|10
1652257760000|2022-05-11 08:29:20|10109.92|9989.92|10104.27|9984.27|10109.92|9989.92|10102.2|9982.2|10
1652257770000|2022-05-11 08:29:30|10104.37|9984.37|10091.79|9971.79|10104.37|9984.37|10091.79|9971.79|10
1652257780000|2022-05-11 08:29:40|10090.67|9970.67|10090.94|9970.94|10092.35|9972.35|10090.67|9970.67|10
1652257790000|2022-05-11 08:29:50|10089.49|9969.49|10084.57|9964.57|10089.56|9969.56|10084.57|9964.57|10
1652257800000|2022-05-11 08:30:00|10083.61|9963.61|10088.95|9968.95|10088.95|9968.95|10081.58|9961.58|10
1652257810000|2022-05-11 08:30:10|10089.07|9969.07|10089.07|9969.07|10089.07|9969.07|10089.07|9969.07|1
1652511600000|2022-05-14 07:00:00|9125.57|9005.57|9125.48|9005.48|9125.96|9005.96|9125.34|9005.34|11
1652511610000|2022-05-14 07:00:10|9125.67|9005.67|9127.69|9007.69|9127.69|9007.69|9125.65|9005.65|10
1652511620000|2022-05-14 07:00:20|9127.82|9007.82|9129.23|9009.23|9129.23|9009.23|9127.82|9007.82|10
1652511630000|2022-05-14 07:00:30|9129.15|9009.15|9130.14|9010.14|9130.14|9010.14|9129.06|9009.06|10
1652511640000|2022-05-14 07:00:40|9130.04|9010.04|9130.58|9010.58|9130.6|9010.6|9130.04|9010.04|10
1652511650000|2022-05-14 07:00:50|9130.57|9010.57|9131.11|9011.11|9131.11|9011.11|9130.57|9010.57|10
1652511660000|2022-05-14 07:01:00|9131.06|9011.06|9131.1|9011.1|9132.03|9012.03|9131.05|9011.05|10
1652511670000|2022-05-14 07:01:10|9131.07|9011.07|9130.09|9010.09|9131.07|9011.07|9130.09|9010.09|10
1652511680000|2022-05-14 07:01:20|9130.02|9010.02|9130.4|9010.4|9130.45|9010.45|9130.01|9010.01|8
1652511690000|2022-05-14 07:01:30|9130.52|9010.52|9130.33|9010.33|9131.02|9011.02|9130.2|9010.2|9
1652511700000|2022-05-14 07:01:40|9130.25|9010.25|9130.17|9010.17|9130.35|9010.35|9130.13|9010.13|10
1652511710000|2022-05-14 07:01:50|9130.34|9010.34|9130.49|9010.49|9130.91|9010.91|9130.34|9010.34|10
1652511720000|2022-05-14 07:02:00|9130.6|9010.6|9131.06|9011.06|9131.16|9011.16|9130.6|9010.6|10
1652511730000|2022-05-14 07:02:10|9131.12|9011.12|9130.77|9010.77|9131.26|9011.26|9130.77|9010.77|10
1652511740000|2022-05-14 07:02:20|9130.63|9010.63|9129.28|9009.28|9130.63|9010.63|9129.27|9009.27|10
1652511750000|2022-05-14 07:02:30|9129.18|9009.18|9128.25|9008.25|9129.18|9009.18|9128.25|9008.25|10
1652511760000|2022-05-14 07:02:40|9128.08|9008.08|9125.49|9005.49|9128.42|9008.42|9125.49|9005.49|10
1652511770000|2022-05-14 07:02:50|9125.45|9005.45|9123.37|9003.37|9125.45|9005.45|9123.37|9003.37|10
1652511780000|2022-05-14 07:03:00|9123.09|9003.09|9120.51|9000.51|9123.09|9003.09|9120.51|9000.51|10
1652511790000|2022-05-14 07:03:10|9119.77|8999.77|9116.57|8996.57|9119.77|8999.77|9116.03|8996.03|10
1652511800000|2022-05-14 07:03:20|9116.54|8996.54|9117.97|8997.97|9117.97|8997.97|9116.19|8996.19|9
1652511810000|2022-05-14 07:03:30|9118.19|8998.19|9119.52|8999.52|9119.52|8999.52|9118.19|8998.19|10
1652511820000|2022-05-14 07:03:40|9119.78|8999.78|9119.1|8999.1|9120.22|9000.22|9119.1|8999.1|10
1652511830000|2022-05-14 07:03:50|9119.09|8999.09|9119.42|8999.42|9119.42|8999.42|9118.98|8998.98|10
1652511840000|2022-05-14 07:04:00|9119.48|8999.48|9120.48|9000.48|9120.48|9000.48|9119.48|8999.48|10
1652511850000|2022-05-14 07:04:10|9120.68|9000.68|9121.52|9001.52|9121.76|9001.76|9120.68|9000.68|9
1652511860000|2022-05-14 07:04:20|9121.86|9001.86|9120.89|9000.89|9121.86|9001.86|9120.89|9000.89|10
1652511870000|2022-05-14 07:04:30|9120.39|9000.39|9121.08|9001.08|9121.23|9001.23|9120.39|9000.39|10
1652511880000|2022-05-14 07:04:40|9121.06|9001.06|9119.83|8999.83|9121.06|9001.06|9119.83|8999.83|10
1652511890000|2022-05-14 07:04:50|9119.88|8999.88|9118.73|8998.73|9119.88|8999.88|9118.64|8998.64|9
1652511900000|2022-05-14 07:05:00|9118.59|8998.59|9117.86|8997.86|9118.59|8998.59|9117.68|8997.68|10
1652511910000|2022-05-14 07:05:10|9118.13|8998.13|9119.87|8999.87|9119.87|8999.87|9118.03|8998.03|10
1652511920000|2022-05-14 07:05:20|9120.25|9000.25|9121.81|9001.81|9121.82|9001.82|9120.25|9000.25|10
1652511930000|2022-05-14 07:05:30|9121.83|9001.83|9121.49|9001.49|9121.85|9001.85|9121.35|9001.35|10
1652511940000|2022-05-14 07:05:40|9121.48|9001.48|9122.21|9002.21|9122.21|9002.21|9121.48|9001.48|10
1652511950000|2022-05-14 07:05:50|9122.23|9002.23|9122.7|9002.7|9122.7|9002.7|9122.15|9002.15|9
1652511960000|2022-05-14 07:06:00|9123.01|9003.01|9123.86|9003.86|9123.96|9003.96|9122.56|9002.56|10
1652511970000|2022-05-14 07:06:10|9123.87|9003.87|9124.83|9004.83|9124.83|9004.83|9123.86|9003.86|10
1652511980000|2022-05-14 07:06:20|9124.94|9004.94|9126.72|9006.72|9126.72|9006.72|9124.94|9004.94|10
1652511990000|2022-05-14 07:06:30|9126.88|9006.88|9127.88|9007.88|9127.88|9007.88|9126.88|9006.88|10
1652512000000|2022-05-14 07:06:40|9128.16|9008.16|9129.55|9009.55|9129.55|9009.55|9128.16|9008.16|10
1652512010000|2022-05-14 07:06:50|9129.64|9009.64|9130.55|9010.55|9130.78|9010.78|9129.64|9009.64|10
1652512020000|2022-05-14 07:07:00|9130.93|9010.93|9135.16|9015.16|9135.16|9015.16|9130.91|9010.91|10
1652512030000|2022-05-14 07:07:10|9135.29|9015.29|9136.32|9016.32|9136.32|9016.32|9135.29|9015.29|7
1652512040000|2022-05-14 07:07:20|9136.69|9016.69|9135|9015|9136.69|9016.69|9135|9015|10
1652512050000|2022-05-14 07:07:30|9135.04|9015.04|9134.54|9014.54|9135.18|9015.18|9134.54|9014.54|9
1652512060000|2022-05-14 07:07:40|9134.62|9014.62|9134.96|9014.96|9134.96|9014.96|9134.34|9014.34|10
1652512070000|2022-05-14 07:07:50|9135.05|9015.05|9136.74|9016.74|9136.74|9016.74|9135.05|9015.05|10
1652512080000|2022-05-14 07:08:00|9136.81|9016.81|9136.51|9016.51|9137.08|9017.08|9136.31|9016.31|10
1652512090000|2022-05-14 07:08:10|9136.55|9016.55|9135.44|9015.44|9136.65|9016.65|9135.44|9015.44|10
1652512100000|2022-05-14 07:08:20|9135.35|9015.35|9135.02|9015.02|9135.4|9015.4|9135.02|9015.02|9
1652512110000|2022-05-14 07:08:30|9135.14|9015.14|9136.63|9016.63|9136.63|9016.63|9135|9015|10
1652512120000|2022-05-14 07:08:40|9136.81|9016.81|9139.24|9019.24|9139.24|9019.24|9136.81|9016.81|10
1652512130000|2022-05-14 07:08:50|9138.97|9018.97|9140.19|9020.19|9140.19|9020.19|9138.97|9018.97|10
1652512140000|2022-05-14 07:09:00|9140.1|9020.1|9141.42|9021.42|9141.42|9021.42|9139.9|9019.9|9
1652512150000|2022-05-14 07:09:10|9141.45|9021.45|9141.7|9021.7|9142.41|9022.41|9141.45|9021.45|10
1652512160000|2022-05-14 07:09:20|9142.22|9022.22|9142.3|9022.3|9142.3|9022.3|9141.93|9021.93|9
1652512170000|2022-05-14 07:09:30|9142.32|9022.32|9144.78|9024.78|9144.78|9024.78|9142.32|9022.32|10
1652512180000|2022-05-14 07:09:40|9144.88|9024.88|9145.47|9025.47|9145.47|9025.47|9144.88|9024.88|9
1652512190000|2022-05-14 07:09:50|9145.45|9025.45|9145.46|9025.46|9145.46|9025.46|9145.12|9025.12|9
1652512200000|2022-05-14 07:10:00|9145.5|9025.5|9144.88|9024.88|9145.5|9025.5|9144.69|9024.69|10
1652512210000|2022-05-14 07:10:10|9144.93|9024.93|9148.28|9028.28|9148.28|9028.28|9144.93|9024.93|9
1652512220000|2022-05-14 07:10:20|9147.82|9027.82|9147.59|9027.59|9147.82|9027.82|9147.25|9027.25|10
1652512230000|2022-05-14 07:10:30|9147.46|9027.46|9147.34|9027.34|9148.03|9028.03|9147.34|9027.34|10
1652512240000|2022-05-14 07:10:40|9147.3|9027.3|9148.23|9028.23|9148.23|9028.23|9147.27|9027.27|10
1652512250000|2022-05-14 07:10:50|9148.3|9028.3|9148.08|9028.08|9148.3|9028.3|9148.01|9028.01|10
1652512260000|2022-05-14 07:11:00|9148.07|9028.07|9147.43|9027.43|9148.92|9028.92|9147.43|9027.43|10
1652512270000|2022-05-14 07:11:10|9147.22|9027.22|9147.12|9027.12|9147.38|9027.38|9147.03|9027.03|8
1652512280000|2022-05-14 07:11:20|9146.84|9026.84|9146.86|9026.86|9147.11|9027.11|9146.84|9026.84|9
1652512290000|2022-05-14 07:11:30|9146.81|9026.81|9147.67|9027.67|9147.71|9027.71|9146.81|9026.81|10
1652512300000|2022-05-14 07:11:40|9147.71|9027.71|9147.53|9027.53|9147.78|9027.78|9147.53|9027.53|7
1652512310000|2022-05-14 07:11:50|9147.45|9027.45|9146.77|9026.77|9147.45|9027.45|9146.77|9026.77|10
1652512320000|2022-05-14 07:12:00|9146.87|9026.87|9145.6|9025.6|9146.87|9026.87|9145.6|9025.6|9
1652512330000|2022-05-14 07:12:10|9144.74|9024.74|9143.41|9023.41|9144.74|9024.74|9143.41|9023.41|8
1652512340000|2022-05-14 07:12:20|9143.29|9023.29|9142.6|9022.6|9143.43|9023.43|9142.17|9022.17|9
1652512350000|2022-05-14 07:12:30|9142.58|9022.58|9142.65|9022.65|9143.24|9023.24|9142.58|9022.58|9
1652512360000|2022-05-14 07:12:40|9142.68|9022.68|9142.58|9022.58|9142.95|9022.95|9142.56|9022.56|10
1652512370000|2022-05-14 07:12:50|9142.59|9022.59|9142.86|9022.86|9142.86|9022.86|9142.57|9022.57|9
1652512380000|2022-05-14 07:13:00|9142.77|9022.77|9141.36|9021.36|9142.97|9022.97|9141.36|9021.36|10
1652512390000|2022-05-14 07:13:10|9140.95|9020.95|9140.56|9020.56|9141.29|9021.29|9140.56|9020.56|10
1652512400000|2022-05-14 07:13:20|9140.54|9020.54|9138.73|9018.73|9140.54|9020.54|9138.73|9018.73|10
1652512410000|2022-05-14 07:13:30|9138.7|9018.7|9137.4|9017.4|9138.7|9018.7|9137.36|9017.36|9
1652512420000|2022-05-14 07:13:40|9137.09|9017.09|9137.35|9017.35|9137.35|9017.35|9136.89|9016.89|9
1652512430000|2022-05-14 07:13:50|9137.31|9017.31|9137.45|9017.45|9137.53|9017.53|9137.3|9017.3|10
1652512440000|2022-05-14 07:14:00|9137.47|9017.47|9137.78|9017.78|9137.82|9017.82|9137.32|9017.32|9
1652512450000|2022-05-14 07:14:10|9138.43|9018.43|9137.12|9017.12|9138.43|9018.43|9137.12|9017.12|10
1652512460000|2022-05-14 07:14:20|9137.19|9017.19|9135.77|9015.77|9137.19|9017.19|9135.77|9015.77|10
1652512470000|2022-05-14 07:14:30|9135.47|9015.47|9134.58|9014.58|9135.47|9015.47|9134.49|9014.49|10
1652512480000|2022-05-14 07:14:40|9134.68|9014.68|9134.52|9014.52|9134.82|9014.82|9134.49|9014.49|10
1652512490000|2022-05-14 07:14:50|9134.47|9014.47|9134.64|9014.64|9134.64|9014.64|9134.36|9014.36|9
1652512500000|2022-05-14 07:15:00|9134.75|9014.75|9133.04|9013.04|9134.75|9014.75|9133.04|9013.04|9
1652512510000|2022-05-14 07:15:10|9133.13|9013.13|9131.94|9011.94|9133.13|9013.13|9131.94|9011.94|8
1652512520000|2022-05-14 07:15:20|9131.78|9011.78|9131.08|9011.08|9131.78|9011.78|9131.08|9011.08|10
1652512530000|2022-05-14 07:15:30|9131.1|9011.1|9130.99|9010.99|9131.15|9011.15|9130.97|9010.97|9
1652512540000|2022-05-14 07:15:40|9130.87|9010.87|9130.19|9010.19|9130.87|9010.87|9130.19|9010.19|8
1652512550000|2022-05-14 07:15:50|9130.01|9010.01|9129.05|9009.05|9130.01|9010.01|9129.05|9009.05|10
1652512560000|2022-05-14 07:16:00|9129.64|9009.64|9129.29|9009.29|9129.75|9009.75|9129.1|9009.1|10
1652512570000|2022-05-14 07:16:10|9128.94|9008.94|9128.59|9008.59|9128.94|9008.94|9128.33|9008.33|10
1652512580000|2022-05-14 07:16:20|9128.57|9008.57|9128.46|9008.46|9128.6|9008.6|9128.46|9008.46|10
1652512590000|2022-05-14 07:16:30|9128.61|9008.61|9128.39|9008.39|9128.88|9008.88|9128.04|9008.04|10
1652512600000|2022-05-14 07:16:40|9128.34|9008.34|9128.08|9008.08|9128.5|9008.5|9128.08|9008.08|10
1652512610000|2022-05-14 07:16:50|9127.91|9007.91|9129.08|9009.08|9129.08|9009.08|9127.5|9007.5|10
1652512620000|2022-05-14 07:17:00|9129.82|9009.82|9131.03|9011.03|9131.08|9011.08|9129.82|9009.82|10
1652512630000|2022-05-14 07:17:10|9130.99|9010.99|9131.8|9011.8|9131.81|9011.81|9130.99|9010.99|10
1652512640000|2022-05-14 07:17:20|9131.98|9011.98|9133.52|9013.52|9133.52|9013.52|9131.98|9011.98|9
1652512650000|2022-05-14 07:17:30|9133.56|9013.56|9135.48|9015.48|9135.48|9015.48|9133.3|9013.3|10
1652512660000|2022-05-14 07:17:40|9135.82|9015.82|9136.16|9016.16|9136.33|9016.33|9135.82|9015.82|10
1652512670000|2022-05-14 07:17:50|9136.25|9016.25|9139.22|9019.22|9139.22|9019.22|9136.25|9016.25|10
1652512680000|2022-05-14 07:18:00|9139.33|9019.33|9139.54|9019.54|9139.54|9019.54|9139.22|9019.22|10
1652512690000|2022-05-14 07:18:10|9139.51|9019.51|9139.34|9019.34|9139.67|9019.67|9139.24|9019.24|9
1652512700000|2022-05-14 07:18:20|9138.61|9018.61|9137.97|9017.97|9138.61|9018.61|9137.8|9017.8|10
1652512710000|2022-05-14 07:18:30|9138.03|9018.03|9138.62|9018.62|9138.62|9018.62|9138.03|9018.03|10
1652512720000|2022-05-14 07:18:40|9138.71|9018.71|9138.23|9018.23|9138.96|9018.96|9138.1|9018.1|9
1652512730000|2022-05-14 07:18:50|9138.08|9018.08|9139.09|9019.09|9139.09|9019.09|9138.08|9018.08|10
1652512740000|2022-05-14 07:19:00|9139.63|9019.63|9138.42|9018.42|9139.71|9019.71|9138.42|9018.42|10
1652512750000|2022-05-14 07:19:10|9138.51|9018.51|9138.33|9018.33|9138.62|9018.62|9137.96|9017.96|9
1652512760000|2022-05-14 07:19:20|9138.19|9018.19|9137.82|9017.82|9138.3|9018.3|9137.82|9017.82|9
1652512770000|2022-05-14 07:19:30|9137.66|9017.66|9134.3|9014.3|9137.78|9017.78|9134.3|9014.3|10
1652512780000|2022-05-14 07:19:40|9133.93|9013.93|9129.09|9009.09|9133.93|9013.93|9129.09|9009.09|10
1652512790000|2022-05-14 07:19:50|9128.73|9008.73|9123.06|9003.06|9128.73|9008.73|9123.06|9003.06|10
1652512800000|2022-05-14 07:20:00|9122.88|9002.88|9118.28|8998.28|9122.88|9002.88|9118.28|8998.28|10
1652512810000|2022-05-14 07:20:10|9118.25|8998.25|9115.98|8995.98|9118.25|8998.25|9115.98|8995.98|10
1652512820000|2022-05-14 07:20:20|9115.86|8995.86|9111.17|8991.17|9116.01|8996.01|9111.17|8991.17|10
1652512830000|2022-05-14 07:20:30|9110.69|8990.69|9112.28|8992.28|9112.57|8992.57|9110.53|8990.53|10
1652512840000|2022-05-14 07:20:40|9111.18|8991.18|9110.55|8990.55|9111.39|8991.39|9108.98|8988.98|10
1652512850000|2022-05-14 07:20:50|9110.62|8990.62|9110.64|8990.64|9111.04|8991.04|9110.28|8990.28|10
1652512860000|2022-05-14 07:21:00|9111.01|8991.01|9110.97|8990.97|9111.04|8991.04|9110.17|8990.17|10
1652512870000|2022-05-14 07:21:10|9110.15|8990.15|9113.42|8993.42|9113.42|8993.42|9110.15|8990.15|10
1652512880000|2022-05-14 07:21:20|9113.38|8993.38|9115.84|8995.84|9115.84|8995.84|9113.28|8993.28|10
1652512890000|2022-05-14 07:21:30|9115.66|8995.66|9117.43|8997.43|9117.43|8997.43|9115.4|8995.4|9
1652512900000|2022-05-14 07:21:40|9117.24|8997.24|9116.46|8996.46|9117.34|8997.34|9115.05|8995.05|10
1652512910000|2022-05-14 07:21:50|9116.73|8996.73|9115.61|8995.61|9116.92|8996.92|9114.99|8994.99|10
1652512920000|2022-05-14 07:22:00|9115.38|8995.38|9115.9|8995.9|9116.29|8996.29|9114.89|8994.89|10
1652512930000|2022-05-14 07:22:10|9116.19|8996.19|9116.41|8996.41|9117.36|8997.36|9116.19|8996.19|10
1652512940000|2022-05-14 07:22:20|9116.34|8996.34|9115.52|8995.52|9116.75|8996.75|9115.33|8995.33|10
1652512950000|2022-05-14 07:22:30|9115.29|8995.29|9112.41|8992.41|9115.29|8995.29|9112.41|8992.41|10
1652512960000|2022-05-14 07:22:40|9112.57|8992.57|9108.8|8988.8|9112.57|8992.57|9108.8|8988.8|10
1652512970000|2022-05-14 07:22:50|9108.63|8988.63|9108.68|8988.68|9108.68|8988.68|9107.3|8987.3|10
1652512980000|2022-05-14 07:23:00|9109|8989|9112.14|8992.14|9112.14|8992.14|9108.7|8988.7|10
1652512990000|2022-05-14 07:23:10|9112.62|8992.62|9114.22|8994.22|9114.22|8994.22|9112.51|8992.51|10
1652513000000|2022-05-14 07:23:20|9114.46|8994.46|9115.63|8995.63|9116.27|8996.27|9114.13|8994.13|9
1652513010000|2022-05-14 07:23:30|9115.95|8995.95|9117.32|8997.32|9117.83|8997.83|9115.95|8995.95|10
1652513020000|2022-05-14 07:23:40|9116.61|8996.61|9115.82|8995.82|9117.21|8997.21|9115.82|8995.82|10
1652513030000|2022-05-14 07:23:50|9115.47|8995.47|9114.08|8994.08|9115.47|8995.47|9114.08|8994.08|9
1652513040000|2022-05-14 07:24:00|9114.24|8994.24|9112.74|8992.74|9114.24|8994.24|9112.74|8992.74|9
1652513050000|2022-05-14 07:24:10|9112.94|8992.94|9113.51|8993.51|9113.64|8993.64|9112.58|8992.58|10
1652513060000|2022-05-14 07:24:20|9113.55|8993.55|9114.12|8994.12|9114.34|8994.34|9113.51|8993.51|9
1652513070000|2022-05-14 07:24:30|9114.21|8994.21|9113.61|8993.61|9114.21|8994.21|9113.61|8993.61|10
1652513080000|2022-05-14 07:24:40|9113.58|8993.58|9113.85|8993.85|9114.08|8994.08|9113.58|8993.58|10
1652513090000|2022-05-14 07:24:50|9113.54|8993.54|9114.11|8994.11|9114.11|8994.11|9113.11|8993.11|10
1652513100000|2022-05-14 07:25:00|9114.08|8994.08|9114.22|8994.22|9114.22|8994.22|9113.51|8993.51|10
1652513110000|2022-05-14 07:25:10|9114.12|8994.12|9114.44|8994.44|9114.49|8994.49|9113.91|8993.91|10
1652513120000|2022-05-14 07:25:20|9114.55|8994.55|9114.87|8994.87|9114.87|8994.87|9114.38|8994.38|7
1652513130000|2022-05-14 07:25:30|9114.71|8994.71|9113.32|8993.32|9114.71|8994.71|9113.32|8993.32|10
1652513140000|2022-05-14 07:25:40|9113.3|8993.3|9113.78|8993.78|9113.78|8993.78|9113.21|8993.21|10
1652513150000|2022-05-14 07:25:50|9113.93|8993.93|9112.78|8992.78|9113.93|8993.93|9112.55|8992.55|10
1652513160000|2022-05-14 07:26:00|9112.76|8992.76|9113.15|8993.15|9113.34|8993.34|9112.76|8992.76|10
1652513170000|2022-05-14 07:26:10|9113.42|8993.42|9114.83|8994.83|9114.83|8994.83|9112.94|8992.94|10
1652513180000|2022-05-14 07:26:20|9114.82|8994.82|9115.31|8995.31|9115.44|8995.44|9114.75|8994.75|10
1652513190000|2022-05-14 07:26:30|9115.41|8995.41|9116.96|8996.96|9116.96|8996.96|9115.41|8995.41|10
1652513200000|2022-05-14 07:26:40|9117.32|8997.32|9118.39|8998.39|9118.39|8998.39|9117.32|8997.32|10
1652513210000|2022-05-14 07:26:50|9118.32|8998.32|9117.92|8997.92|9118.54|8998.54|9117.88|8997.88|10
1652513220000|2022-05-14 07:27:00|9117.95|8997.95|9118.25|8998.25|9118.32|8998.32|9117.87|8997.87|9
1652513230000|2022-05-14 07:27:10|9118.27|8998.27|9118.29|8998.29|9118.46|8998.46|9118.06|8998.06|10
1652513240000|2022-05-14 07:27:20|9118.36|8998.36|9118.68|8998.68|9118.68|8998.68|9118.33|8998.33|8
1652513250000|2022-05-14 07:27:30|9118.93|8998.93|9118.78|8998.78|9118.93|8998.93|9118.34|8998.34|10
1652513260000|2022-05-14 07:27:40|9119.56|8999.56|9120.16|9000.16|9120.56|9000.56|9119.56|8999.56|10
1652513270000|2022-05-14 07:27:50|9119.84|8999.84|9120.33|9000.33|9120.38|9000.38|9119.47|8999.47|10
1652513280000|2022-05-14 07:28:00|9120.32|9000.32|9119.95|8999.95|9120.32|9000.32|9119.45|8999.45|9
1652513290000|2022-05-14 07:28:10|9120.1|9000.1|9120.14|9000.14|9120.21|9000.21|9120.07|9000.07|7
1652513300000|2022-05-14 07:28:20|9120.22|9000.22|9120.51|9000.51|9120.64|9000.64|9120.22|9000.22|9
1652513310000|2022-05-14 07:28:30|9120.81|9000.81|9120.06|9000.06|9120.91|9000.91|9120.06|9000.06|9
1652513320000|2022-05-14 07:28:40|9120.02|9000.02|9121.44|9001.44|9121.49|9001.49|9120.02|9000.02|10
1652513330000|2022-05-14 07:28:50|9121.91|9001.91|9121.67|9001.67|9122.02|9002.02|9121.67|9001.67|10
1652513340000|2022-05-14 07:29:00|9122.35|9002.35|9123.32|9003.32|9123.51|9003.51|9122.02|9002.02|10
1652513350000|2022-05-14 07:29:10|9122.88|9002.88|9122.93|9002.93|9122.93|9002.93|9122.6|9002.6|7
1652513360000|2022-05-14 07:29:20|9123.08|9003.08|9123.21|9003.21|9123.4|9003.4|9123.08|9003.08|10
1652513370000|2022-05-14 07:29:30|9123.06|9003.06|9119.81|8999.81|9123.06|9003.06|9119.81|8999.81|10
1652513380000|2022-05-14 07:29:40|9120.16|9000.16|9120.49|9000.49|9120.49|9000.49|9120.01|9000.01|10
1652513390000|2022-05-14 07:29:50|9120.36|9000.36|9119.49|8999.49|9120.36|9000.36|9119.49|8999.49|10
1652513400000|2022-05-14 07:30:00|9119.72|8999.72|9117.84|8997.84|9119.72|8999.72|9117.84|8997.84|10
1652513410000|2022-05-14 07:30:10|9118.07|8998.07|9116.2|8996.2|9118.07|8998.07|9116.17|8996.17|10
1652513420000|2022-05-14 07:30:20|9116.28|8996.28|9116.53|8996.53|9116.61|8996.61|9116.13|8996.13|10
1652513430000|2022-05-14 07:30:30|9116.48|8996.48|9116.19|8996.19|9116.62|8996.62|9115.91|8995.91|9
1652513440000|2022-05-14 07:30:40|9116.43|8996.43|9115.56|8995.56|9116.43|8996.43|9115.56|8995.56|9
1652513450000|2022-05-14 07:30:50|9115.52|8995.52|9113.85|8993.85|9115.76|8995.76|9113.85|8993.85|10
1652513460000|2022-05-14 07:31:00|9112.79|8992.79|9111.89|8991.89|9112.79|8992.79|9111.84|8991.84|10
1652513470000|2022-05-14 07:31:10|9111.82|8991.82|9112.06|8992.06|9112.06|8992.06|9111.26|8991.26|9
1652513480000|2022-05-14 07:31:20|9111.81|8991.81|9110.16|8990.16|9111.87|8991.87|9110.16|8990.16|10
1652513490000|2022-05-14 07:31:30|9109.18|8989.18|9108.32|8988.32|9109.18|8989.18|9107.8|8987.8|10
1652513500000|2022-05-14 07:31:40|9108.4|8988.4|9108.05|8988.05|9108.47|8988.47|9107.97|8987.97|10
1652513510000|2022-05-14 07:31:50|9108.07|8988.07|9107.28|8987.28|9108.07|8988.07|9107.28|8987.28|9
1652513520000|2022-05-14 07:32:00|9107.19|8987.19|9106.4|8986.4|9107.4|8987.4|9106.4|8986.4|9
1652513530000|2022-05-14 07:32:10|9106.09|8986.09|9106.17|8986.17|9106.5|8986.5|9105.84|8985.84|9
1652513540000|2022-05-14 07:32:20|9106.08|8986.08|9104.26|8984.26|9106.08|8986.08|9104.19|8984.19|10
1652513550000|2022-05-14 07:32:30|9104.27|8984.27|9100.81|8980.81|9104.96|8984.96|9100.81|8980.81|10
1652513560000|2022-05-14 07:32:40|9100.51|8980.51|9098.23|8978.23|9100.51|8980.51|9098.05|8978.05|9
1652513570000|2022-05-14 07:32:50|9098.37|8978.37|9096.8|8976.8|9098.37|8978.37|9096.54|8976.54|10
1652513580000|2022-05-14 07:33:00|9096.7|8976.7|9095.85|8975.85|9096.82|8976.82|9095.85|8975.85|10
1652513590000|2022-05-14 07:33:10|9095.81|8975.81|9095.38|8975.38|9095.81|8975.81|9095.29|8975.29|9
1652513600000|2022-05-14 07:33:20|9095.41|8975.41|9096.23|8976.23|9096.23|8976.23|9095.07|8975.07|10
1652513610000|2022-05-14 07:33:30|9096.26|8976.26|9095.11|8975.11|9096.32|8976.32|9095.11|8975.11|10
1652513620000|2022-05-14 07:33:40|9095.08|8975.08|9095.47|8975.47|9095.57|8975.57|9095.08|8975.08|9
1652513630000|2022-05-14 07:33:50|9095.49|8975.49|9095.24|8975.24|9095.83|8975.83|9095.24|8975.24|10
1652513640000|2022-05-14 07:34:00|9095.31|8975.31|9093.46|8973.46|9095.31|8975.31|9093.35|8973.35|10
1652513650000|2022-05-14 07:34:10|9093.41|8973.41|9092.37|8972.37|9093.41|8973.41|9092.37|8972.37|10
1652513660000|2022-05-14 07:34:20|9092.34|8972.34|9091.62|8971.62|9092.34|8972.34|9091.62|8971.62|10
1652513670000|2022-05-14 07:34:30|9090.62|8970.62|9089.93|8969.93|9090.62|8970.62|9089.93|8969.93|10
1652513680000|2022-05-14 07:34:40|9089.89|8969.89|9087.32|8967.32|9089.89|8969.89|9087.21|8967.21|10
1652513690000|2022-05-14 07:34:50|9087.42|8967.42|9086.59|8966.59|9087.42|8967.42|9086.59|8966.59|10
1652513700000|2022-05-14 07:35:00|9086.68|8966.68|9086.95|8966.95|9087|8967|9086.38|8966.38|9
1652513710000|2022-05-14 07:35:10|9087.23|8967.23|9087.89|8967.89|9087.89|8967.89|9087.23|8967.23|10
1652513720000|2022-05-14 07:35:20|9088.07|8968.07|9088.92|8968.92|9088.92|8968.92|9088.07|8968.07|9
1652513730000|2022-05-14 07:35:30|9088.86|8968.86|9089.51|8969.51|9089.51|8969.51|9088.84|8968.84|9
1652513740000|2022-05-14 07:35:40|9089.95|8969.95|9090.07|8970.07|9090.18|8970.18|9089.89|8969.89|8
1652513750000|2022-05-14 07:35:50|9089.94|8969.94|9090.08|8970.08|9090.12|8970.12|9089.82|8969.82|9
1652513760000|2022-05-14 07:36:00|9090.13|8970.13|9089.68|8969.68|9090.13|8970.13|9089.68|8969.68|9
1652513770000|2022-05-14 07:36:10|9089.81|8969.81|9092.2|8972.2|9092.2|8972.2|9089.81|8969.81|9
1652513780000|2022-05-14 07:36:20|9092.08|8972.08|9095.06|8975.06|9095.26|8975.26|9092.08|8972.08|10
1652513790000|2022-05-14 07:36:30|9095.03|8975.03|9097.36|8977.36|9097.36|8977.36|9094.96|8974.96|10
1652513800000|2022-05-14 07:36:40|9097.42|8977.42|9098.74|8978.74|9098.74|8978.74|9097.42|8977.42|10
1652513810000|2022-05-14 07:36:50|9098.63|8978.63|9100.15|8980.15|9100.15|8980.15|9098.54|8978.54|10
1652513820000|2022-05-14 07:37:00|9100.34|8980.34|9100.15|8980.15|9100.34|8980.34|9099.76|8979.76|10
1652513830000|2022-05-14 07:37:10|9100.21|8980.21|9099.51|8979.51|9100.21|8980.21|9099.51|8979.51|10
1652513840000|2022-05-14 07:37:20|9099.6|8979.6|9099.74|8979.74|9099.74|8979.74|9099.45|8979.45|10
1652513850000|2022-05-14 07:37:30|9099.83|8979.83|9098.62|8978.62|9100.06|8980.06|9098.62|8978.62|10
1652513860000|2022-05-14 07:37:40|9098.53|8978.53|9099.19|8979.19|9099.19|8979.19|9098.53|8978.53|9
1652513870000|2022-05-14 07:37:50|9099.17|8979.17|9098.85|8978.85|9099.17|8979.17|9098.78|8978.78|9
1652513880000|2022-05-14 07:38:00|9098.75|8978.75|9098.89|8978.89|9098.98|8978.98|9098.71|8978.71|10
1652513890000|2022-05-14 07:38:10|9098.9|8978.9|9098.54|8978.54|9099.07|8979.07|9098.46|8978.46|10
1652513900000|2022-05-14 07:38:20|9099.44|8979.44|9099.22|8979.22|9099.44|8979.44|9099.17|8979.17|7
1652513910000|2022-05-14 07:38:30|9099.14|8979.14|9098.72|8978.72|9099.18|8979.18|9098.72|8978.72|9
1652513920000|2022-05-14 07:38:40|9098.31|8978.31|9096.76|8976.76|9098.31|8978.31|9096.62|8976.62|9
1652513930000|2022-05-14 07:38:50|9096.37|8976.37|9096.27|8976.27|9096.58|8976.58|9096.27|8976.27|10
1652513940000|2022-05-14 07:39:00|9096.17|8976.17|9095.44|8975.44|9096.17|8976.17|9095.32|8975.32|10
1652513950000|2022-05-14 07:39:10|9095.27|8975.27|9093.47|8973.47|9095.27|8975.27|9093.47|8973.47|10
1652513960000|2022-05-14 07:39:20|9093.19|8973.19|9092.58|8972.58|9093.25|8973.25|9092.57|8972.57|10
1652513970000|2022-05-14 07:39:30|9092.79|8972.79|9092.8|8972.8|9092.88|8972.88|9092.53|8972.53|9
1652513980000|2022-05-14 07:39:40|9092.59|8972.59|9092.51|8972.51|9092.65|8972.65|9092.3|8972.3|9
1652513990000|2022-05-14 07:39:50|9092.45|8972.45|9092.5|8972.5|9092.57|8972.57|9092.33|8972.33|10
1652514000000|2022-05-14 07:40:00|9092.54|8972.54|9090.55|8970.55|9092.54|8972.54|9090.26|8970.26|10
1652514010000|2022-05-14 07:40:10|9090.49|8970.49|9093.95|8973.95|9093.95|8973.95|9090.49|8970.49|10
1652514020000|2022-05-14 07:40:20|9094.01|8974.01|9094.61|8974.61|9094.61|8974.61|9094.01|8974.01|8
1652514030000|2022-05-14 07:40:30|9095.02|8975.02|9098.95|8978.95|9098.95|8978.95|9094.98|8974.98|10
1652514040000|2022-05-14 07:40:40|9099.45|8979.45|9098.11|8978.11|9099.62|8979.62|9098.11|8978.11|10
1652514050000|2022-05-14 07:40:50|9098.23|8978.23|9095.64|8975.64|9098.23|8978.23|9095.64|8975.64|9
1652514060000|2022-05-14 07:41:00|9094.92|8974.92|9093.37|8973.37|9094.92|8974.92|9093.37|8973.37|10
1652514070000|2022-05-14 07:41:10|9092.62|8972.62|9093.04|8973.04|9093.1|8973.1|9092.62|8972.62|10
1652514080000|2022-05-14 07:41:20|9093.1|8973.1|9091.93|8971.93|9093.29|8973.29|9091.93|8971.93|10
1652514090000|2022-05-14 07:41:30|9091.94|8971.94|9089.21|8969.21|9091.94|8971.94|9089.21|8969.21|9
1652514100000|2022-05-14 07:41:40|9089.31|8969.31|9088.48|8968.48|9089.51|8969.51|9088.48|8968.48|10
1652514110000|2022-05-14 07:41:50|9088.02|8968.02|9084.19|8964.19|9088.02|8968.02|9084.19|8964.19|10
1652514120000|2022-05-14 07:42:00|9082.82|8962.82|9080.84|8960.84|9082.82|8962.82|9080.64|8960.64|10
1652514130000|2022-05-14 07:42:10|9080.86|8960.86|9079.69|8959.69|9080.86|8960.86|9079.69|8959.69|9
1652514140000|2022-05-14 07:42:20|9079.46|8959.46|9079.19|8959.19|9079.74|8959.74|9078.75|8958.75|10
1652514150000|2022-05-14 07:42:30|9079.2|8959.2|9078.51|8958.51|9079.26|8959.26|9078.48|8958.48|10
1652514160000|2022-05-14 07:42:40|9078.64|8958.64|9078.23|8958.23|9078.9|8958.9|9078.06|8958.06|10
1652514170000|2022-05-14 07:42:50|9078.33|8958.33|9078.91|8958.91|9079.22|8959.22|9078.33|8958.33|10
1652514180000|2022-05-14 07:43:00|9078.92|8958.92|9080.11|8960.11|9080.37|8960.37|9078.92|8958.92|9
1652514190000|2022-05-14 07:43:10|9080.1|8960.1|9078.74|8958.74|9080.18|8960.18|9078.74|8958.74|10
1652514200000|2022-05-14 07:43:20|9078.55|8958.55|9078.03|8958.03|9078.55|8958.55|9078.01|8958.01|9
1652514210000|2022-05-14 07:43:30|9077.82|8957.82|9077.26|8957.26|9078.01|8958.01|9077.12|8957.12|10
1652514220000|2022-05-14 07:43:40|9077.19|8957.19|9077.11|8957.11|9077.45|8957.45|9076.94|8956.94|10
1652514230000|2022-05-14 07:43:50|9077|8957|9074.86|8954.86|9077|8957|9074.86|8954.86|10
1652514240000|2022-05-14 07:44:00|9074.78|8954.78|9074.44|8954.44|9075.02|8955.02|9074.18|8954.18|10
1652514250000|2022-05-14 07:44:10|9074.3|8954.3|9075.25|8955.25|9075.25|8955.25|9074.27|8954.27|9
1652514260000|2022-05-14 07:44:20|9075.36|8955.36|9074.62|8954.62|9075.36|8955.36|9074.62|8954.62|10
1652514270000|2022-05-14 07:44:30|9072.74|8952.74|9070.6|8950.6|9072.74|8952.74|9070.6|8950.6|10
1652514280000|2022-05-14 07:44:40|9070.16|8950.16|9069.48|8949.48|9070.16|8950.16|9069.43|8949.43|10
1652514290000|2022-05-14 07:44:50|9069.72|8949.72|9069.8|8949.8|9070.18|8950.18|9069.72|8949.72|10
1652514300000|2022-05-14 07:45:00|9069.61|8949.61|9068.12|8948.12|9069.63|8949.63|9067.91|8947.91|9
1652514310000|2022-05-14 07:45:10|9067.8|8947.8|9067.77|8947.77|9068.31|8948.31|9067.77|8947.77|10
1652514320000|2022-05-14 07:45:20|9066.52|8946.52|9063.07|8943.07|9066.58|8946.58|9062.84|8942.84|9
1652514330000|2022-05-14 07:45:30|9063|8943|9062.01|8942.01|9063|8943|9062.01|8942.01|10
1652514340000|2022-05-14 07:45:40|9061.68|8941.68|9060.15|8940.15|9061.7|8941.7|9060.15|8940.15|10
1652514350000|2022-05-14 07:45:50|9060.02|8940.02|9058.42|8938.42|9060.02|8940.02|9058.02|8938.02|10
1652514360000|2022-05-14 07:46:00|9057.82|8937.82|9056.8|8936.8|9057.82|8937.82|9056.47|8936.47|10
1652514370000|2022-05-14 07:46:10|9057.2|8937.2|9057.63|8937.63|9058.13|8938.13|9057.17|8937.17|10
1652514380000|2022-05-14 07:46:20|9057.76|8937.76|9057.35|8937.35|9057.76|8937.76|9057.35|8937.35|10
1652514390000|2022-05-14 07:46:30|9057.56|8937.56|9057.99|8937.99|9058.13|8938.13|9057.56|8937.56|9
1652514400000|2022-05-14 07:46:40|9058.09|8938.09|9060.05|8940.05|9060.05|8940.05|9058.09|8938.09|10
1652514410000|2022-05-14 07:46:50|9060.09|8940.09|9060.27|8940.27|9060.8|8940.8|9060.09|8940.09|10
1652514420000|2022-05-14 07:47:00|9060.61|8940.61|9062|8942|9062|8942|9060.37|8940.37|10
1652514430000|2022-05-14 07:47:10|9061.98|8941.98|9062.29|8942.29|9062.67|8942.67|9061.98|8941.98|10
1652514440000|2022-05-14 07:47:20|9062.33|8942.33|9064.3|8944.3|9064.51|8944.51|9062.33|8942.33|10
1652514450000|2022-05-14 07:47:30|9064.49|8944.49|9066.76|8946.76|9066.78|8946.78|9064.44|8944.44|8
1652514460000|2022-05-14 07:47:40|9066.79|8946.79|9066.14|8946.14|9067.15|8947.15|9066.14|8946.14|10
1652514470000|2022-05-14 07:47:50|9066.06|8946.06|9066.49|8946.49|9066.49|8946.49|9065.99|8945.99|10
1652514480000|2022-05-14 07:48:00|9066.2|8946.2|9065.75|8945.75|9066.2|8946.2|9065.48|8945.48|10
1652514490000|2022-05-14 07:48:10|9065.76|8945.76|9064.56|8944.56|9065.76|8945.76|9064.56|8944.56|10
1652514500000|2022-05-14 07:48:20|9064.36|8944.36|9063.32|8943.32|9064.36|8944.36|9063.32|8943.32|9
1652514510000|2022-05-14 07:48:30|9062.81|8942.81|9063.1|8943.1|9063.52|8943.52|9062.69|8942.69|10
1652514520000|2022-05-14 07:48:40|9063.25|8943.25|9063.83|8943.83|9063.88|8943.88|9063.24|8943.24|10
1652514530000|2022-05-14 07:48:50|9063.89|8943.89|9063.18|8943.18|9063.94|8943.94|9063.16|8943.16|10
1652514540000|2022-05-14 07:49:00|9062.91|8942.91|9063.32|8943.32|9063.32|8943.32|9062.56|8942.56|9
1652514550000|2022-05-14 07:49:10|9063.68|8943.68|9062.88|8942.88|9063.85|8943.85|9062.62|8942.62|10
1652514560000|2022-05-14 07:49:20|9063.1|8943.1|9066.46|8946.46|9066.46|8946.46|9063.1|8943.1|10
1652514570000|2022-05-14 07:49:30|9066.84|8946.84|9067.44|8947.44|9067.56|8947.56|9066.84|8946.84|10
1652514580000|2022-05-14 07:49:40|9067.42|8947.42|9067.34|8947.34|9067.68|8947.68|9067.23|8947.23|10
1652514590000|2022-05-14 07:49:50|9067.12|8947.12|9065.59|8945.59|9067.12|8947.12|9065.52|8945.52|9
1652514600000|2022-05-14 07:50:00|9065.4|8945.4|9062.94|8942.94|9065.51|8945.51|9062.94|8942.94|10
1652514610000|2022-05-14 07:50:10|9062.8|8942.8|9062.21|8942.21|9062.85|8942.85|9062.17|8942.17|10
1652514620000|2022-05-14 07:50:20|9062.17|8942.17|9062.23|8942.23|9062.23|8942.23|9061.82|8941.82|10
1652514630000|2022-05-14 07:50:30|9062.26|8942.26|9062|8942|9062.26|8942.26|9061.84|8941.84|10
1652514640000|2022-05-14 07:50:40|9061.97|8941.97|9061.58|8941.58|9061.97|8941.97|9060.9|8940.9|9
1652514650000|2022-05-14 07:50:50|9061.52|8941.52|9061.39|8941.39|9061.6|8941.6|9061.08|8941.08|9
1652514660000|2022-05-14 07:51:00|9061.46|8941.46|9059.94|8939.94|9061.51|8941.51|9059.94|8939.94|10
1652514670000|2022-05-14 07:51:10|9060.09|8940.09|9058.8|8938.8|9060.09|8940.09|9058.8|8938.8|10
1652514680000|2022-05-14 07:51:20|9058.78|8938.78|9058.4|8938.4|9058.78|8938.78|9058.36|8938.36|8
1652514690000|2022-05-14 07:51:30|9058.32|8938.32|9057.49|8937.49|9058.35|8938.35|9057.49|8937.49|10
1652514700000|2022-05-14 07:51:40|9057.27|8937.27|9054.36|8934.36|9057.27|8937.27|9054.26|8934.26|10
1652514710000|2022-05-14 07:51:50|9054.32|8934.32|9054.97|8934.97|9055.42|8935.42|9054.32|8934.32|8
1652514720000|2022-05-14 07:52:00|9054.78|8934.78|9055.24|8935.24|9055.24|8935.24|9054.55|8934.55|9
1652514730000|2022-05-14 07:52:10|9055.61|8935.61|9054.98|8934.98|9056.26|8936.26|9054.98|8934.98|8
1652514740000|2022-05-14 07:52:20|9054.9|8934.9|9052.55|8932.55|9054.99|8934.99|9052.5|8932.5|9
1652514750000|2022-05-14 07:52:30|9052.29|8932.29|9051.51|8931.51|9052.29|8932.29|9051.43|8931.43|10
1652514760000|2022-05-14 07:52:40|9051.25|8931.25|9054.4|8934.4|9054.4|8934.4|9051.22|8931.22|10
1652514770000|2022-05-14 07:52:50|9053.87|8933.87|9054.2|8934.2|9055.24|8935.24|9053.87|8933.87|10
1652514780000|2022-05-14 07:53:00|9054.39|8934.39|9053.97|8933.97|9054.39|8934.39|9053.53|8933.53|9
1652514790000|2022-05-14 07:53:10|9054.19|8934.19|9054.02|8934.02|9054.19|8934.19|9053.9|8933.9|10
1652514800000|2022-05-14 07:53:20|9053.9|8933.9|9054.27|8934.27|9055.19|8935.19|9053.79|8933.79|10
1652514810000|2022-05-14 07:53:30|9054.57|8934.57|9053.28|8933.28|9054.57|8934.57|9053.28|8933.28|10
1652514820000|2022-05-14 07:53:40|9053.25|8933.25|9051.75|8931.75|9053.25|8933.25|9051.72|8931.72|10
1652514830000|2022-05-14 07:53:50|9051.13|8931.13|9051.24|8931.24|9051.43|8931.43|9050.84|8930.84|10
1652514840000|2022-05-14 07:54:00|9051.08|8931.08|9050.8|8930.8|9051.44|8931.44|9050.8|8930.8|10
1652514850000|2022-05-14 07:54:10|9051.42|8931.42|9051.1|8931.1|9051.66|8931.66|9051.08|8931.08|9
1652514860000|2022-05-14 07:54:20|9050.88|8930.88|9050.5|8930.5|9050.88|8930.88|9050.12|8930.12|10
1652514870000|2022-05-14 07:54:30|9050.58|8930.58|9051.47|8931.47|9051.47|8931.47|9050.58|8930.58|9
1652514880000|2022-05-14 07:54:40|9051.59|8931.59|9054.45|8934.45|9054.45|8934.45|9051.59|8931.59|10
1652514890000|2022-05-14 07:54:50|9054.84|8934.84|9056.85|8936.85|9056.85|8936.85|9054.72|8934.72|10
1652514900000|2022-05-14 07:55:00|9056.88|8936.88|9057.81|8937.81|9058.57|8938.57|9056.88|8936.88|10
1652514910000|2022-05-14 07:55:10|9057.73|8937.73|9056.3|8936.3|9057.73|8937.73|9056.3|8936.3|10
1652514920000|2022-05-14 07:55:20|9055.78|8935.78|9053.6|8933.6|9055.78|8935.78|9053.6|8933.6|9
1652514930000|2022-05-14 07:55:30|9053.46|8933.46|9052.61|8932.61|9053.48|8933.48|9052.32|8932.32|10
1652514940000|2022-05-14 07:55:40|9052.54|8932.54|9052.56|8932.56|9052.56|8932.56|9051.87|8931.87|10
1652514950000|2022-05-14 07:55:50|9052.31|8932.31|9052.64|8932.64|9052.87|8932.87|9052.31|8932.31|10
1652514960000|2022-05-14 07:56:00|9052.76|8932.76|9051.99|8931.99|9052.76|8932.76|9051.99|8931.99|9
1652514970000|2022-05-14 07:56:10|9052.2|8932.2|9054.2|8934.2|9054.27|8934.27|9052.2|8932.2|10
1652514980000|2022-05-14 07:56:20|9054.25|8934.25|9053.99|8933.99|9054.36|8934.36|9053.82|8933.82|10
1652514990000|2022-05-14 07:56:30|9054.19|8934.19|9054.83|8934.83|9054.83|8934.83|9053.91|8933.91|10
1652515000000|2022-05-14 07:56:40|9054.99|8934.99|9054.69|8934.69|9055.12|8935.12|9054.55|8934.55|9
1652515010000|2022-05-14 07:56:50|9054.61|8934.61|9054.9|8934.9|9055.03|8935.03|9054.61|8934.61|10
1652515020000|2022-05-14 07:57:00|9054.92|8934.92|9053.53|8933.53|9054.92|8934.92|9053.37|8933.37|9
1652515030000|2022-05-14 07:57:10|9053.31|8933.31|9053.89|8933.89|9053.89|8933.89|9053.31|8933.31|10
1652515040000|2022-05-14 07:57:20|9054.01|8934.01|9053.58|8933.58|9054.03|8934.03|9053.58|8933.58|10
1652515050000|2022-05-14 07:57:30|9053.1|8933.1|9052.49|8932.49|9053.16|8933.16|9052.38|8932.38|10
1652515060000|2022-05-14 07:57:40|9052.31|8932.31|9051.88|8931.88|9052.68|8932.68|9051.84|8931.84|10
1652515070000|2022-05-14 07:57:50|9051.97|8931.97|9050.3|8930.3|9051.97|8931.97|9050.3|8930.3|10
1652515080000|2022-05-14 07:58:00|9050.35|8930.35|9049.06|8929.06|9050.35|8930.35|9049.06|8929.06|10
1652515090000|2022-05-14 07:58:10|9048.87|8928.87|9045.23|8925.23|9048.87|8928.87|9045.23|8925.23|9
1652515100000|2022-05-14 07:58:20|9045.6|8925.6|9044.56|8924.56|9045.6|8925.6|9044.46|8924.46|10
1652515110000|2022-05-14 07:58:30|9044.46|8924.46|9044.66|8924.66|9044.8|8924.8|9044.46|8924.46|10
1652515120000|2022-05-14 07:58:40|9044.74|8924.74|9044.85|8924.85|9044.96|8924.96|9044.67|8924.67|10
1652515130000|2022-05-14 07:58:50|9044.9|8924.9|9044.51|8924.51|9044.9|8924.9|9044.23|8924.23|10
1652515140000|2022-05-14 07:59:00|9044.96|8924.96|9045.4|8925.4|9045.63|8925.63|9044.96|8924.96|9
1652515150000|2022-05-14 07:59:10|9045.42|8925.42|9044.65|8924.65|9045.47|8925.47|9044.54|8924.54|10
1652515160000|2022-05-14 07:59:20|9044.58|8924.58|9047.15|8927.15|9047.15|8927.15|9044.55|8924.55|10
1652515170000|2022-05-14 07:59:30|9047.35|8927.35|9048.89|8928.89|9048.89|8928.89|9047.35|8927.35|9
1652515180000|2022-05-14 07:59:40|9049.12|8929.12|9051.11|8931.11|9051.49|8931.49|9049.12|8929.12|10
1652515190000|2022-05-14 07:59:50|9051.03|8931.03|9051.52|8931.52|9051.55|8931.55|9050.79|8930.79|10
1652515200000|2022-05-14 08:00:00|9051.71|8931.71|9052.19|8932.19|9052.19|8932.19|9051.6|8931.6|10
1652515210000|2022-05-14 08:00:10|9052.29|8932.29|9054.83|8934.83|9054.83|8934.83|9052.29|8932.29|10
1652515220000|2022-05-14 08:00:20|9055.31|8935.31|9060.92|8940.92|9060.92|8940.92|9055.31|8935.31|10
1652515230000|2022-05-14 08:00:30|9061.23|8941.23|9062.87|8942.87|9062.87|8942.87|9061.18|8941.18|10
1652515240000|2022-05-14 08:00:40|9062.62|8942.62|9063.53|8943.53|9063.53|8943.53|9062.62|8942.62|10
1652515250000|2022-05-14 08:00:50|9063.48|8943.48|9064.23|8944.23|9064.23|8944.23|9063.3|8943.3|10
1652515260000|2022-05-14 08:01:00|9064.12|8944.12|9063.32|8943.32|9064.36|8944.36|9063.32|8943.32|9
1652515270000|2022-05-14 08:01:10|9063.62|8943.62|9063.03|8943.03|9063.62|8943.62|9062.89|8942.89|10
1652515280000|2022-05-14 08:01:20|9062.89|8942.89|9064.31|8944.31|9064.31|8944.31|9062.56|8942.56|10
1652515290000|2022-05-14 08:01:30|9064.64|8944.64|9066.22|8946.22|9066.22|8946.22|9064.64|8944.64|10
1652515300000|2022-05-14 08:01:40|9066.19|8946.19|9068.75|8948.75|9069.43|8949.43|9066.19|8946.19|10
1652515310000|2022-05-14 08:01:50|9068.87|8948.87|9069.67|8949.67|9069.93|8949.93|9068.83|8948.83|10
1652515320000|2022-05-14 08:02:00|9069.77|8949.77|9069.2|8949.2|9069.96|8949.96|9069.2|8949.2|10
1652515330000|2022-05-14 08:02:10|9069.43|8949.43|9069.15|8949.15|9069.67|8949.67|9069.06|8949.06|10
1652515340000|2022-05-14 08:02:20|9069.1|8949.1|9068.39|8948.39|9069.1|8949.1|9068.33|8948.33|10
1652515350000|2022-05-14 08:02:30|9068.35|8948.35|9066.68|8946.68|9068.37|8948.37|9066.61|8946.61|10
1652515360000|2022-05-14 08:02:40|9066.17|8946.17|9066.08|8946.08|9066.6|8946.6|9066.02|8946.02|9
1652515370000|2022-05-14 08:02:50|9066.49|8946.49|9066.09|8946.09|9066.49|8946.49|9065.98|8945.98|10
1652515380000|2022-05-14 08:03:00|9066.05|8946.05|9067.05|8947.05|9067.05|8947.05|9066.05|8946.05|10
1652515390000|2022-05-14 08:03:10|9066.72|8946.72|9066.04|8946.04|9066.87|8946.87|9066.04|8946.04|10
1652515400000|2022-05-14 08:03:20|9066.08|8946.08|9064.67|8944.67|9066.09|8946.09|9064.51|8944.51|10
1652515410000|2022-05-14 08:03:30|9064.54|8944.54|9064.24|8944.24|9064.57|8944.57|9064.11|8944.11|10
1652515420000|2022-05-14 08:03:40|9064.15|8944.15|9064.2|8944.2|9064.61|8944.61|9063.97|8943.97|9
1652515430000|2022-05-14 08:03:50|9064.25|8944.25|9063.95|8943.95|9064.25|8944.25|9063.95|8943.95|9
1652515440000|2022-05-14 08:04:00|9063.97|8943.97|9064|8944|9064|8944|9063.65|8943.65|10
1652515450000|2022-05-14 08:04:10|9063.59|8943.59|9063.13|8943.13|9063.59|8943.59|9063.04|8943.04|10
1652515460000|2022-05-14 08:04:20|9063.07|8943.07|9058.24|8938.24|9063.07|8943.07|9058.22|8938.22|10
1652515470000|2022-05-14 08:04:30|9057.66|8937.66|9055.56|8935.56|9057.66|8937.66|9055.56|8935.56|8
1652515480000|2022-05-14 08:04:40|9054.59|8934.59|9052.01|8932.01|9054.59|8934.59|9052|8932|10
1652515490000|2022-05-14 08:04:50|9051.61|8931.61|9050.78|8930.78|9051.61|8931.61|9050.64|8930.64|10
1652515500000|2022-05-14 08:05:00|9050.84|8930.84|9048.09|8928.09|9050.84|8930.84|9047.96|8927.96|10
1652515510000|2022-05-14 08:05:10|9047.93|8927.93|9046.55|8926.55|9047.94|8927.94|9046.55|8926.55|10
1652515520000|2022-05-14 08:05:20|9046.34|8926.34|9041.77|8921.77|9046.34|8926.34|9041.77|8921.77|9
1652515530000|2022-05-14 08:05:30|9041.52|8921.52|9039.45|8919.45|9041.52|8921.52|9039.45|8919.45|10
1652515540000|2022-05-14 08:05:40|9039.29|8919.29|9039.9|8919.9|9039.9|8919.9|9039.25|8919.25|9
1652515550000|2022-05-14 08:05:50|9039.89|8919.89|9039.74|8919.74|9040.24|8920.24|9039.74|8919.74|10
1652515560000|2022-05-14 08:06:00|9039.45|8919.45|9038.38|8918.38|9039.45|8919.45|9037.95|8917.95|10
1652515570000|2022-05-14 08:06:10|9038.55|8918.55|9039.47|8919.47|9039.58|8919.58|9038.55|8918.55|10
1652515580000|2022-05-14 08:06:20|9039.6|8919.6|9042.1|8922.1|9042.1|8922.1|9039.6|8919.6|10
1652515590000|2022-05-14 08:06:30|9042.49|8922.49|9044.67|8924.67|9045.17|8925.17|9042.49|8922.49|10
1652515600000|2022-05-14 08:06:40|9044.74|8924.74|9043.4|8923.4|9044.74|8924.74|9043.37|8923.37|10
1652515610000|2022-05-14 08:06:50|9043.36|8923.36|9042.01|8922.01|9043.36|8923.36|9042.01|8922.01|9
1652515620000|2022-05-14 08:07:00|9041.98|8921.98|9041.34|8921.34|9042.04|8922.04|9041.3|8921.3|10
1652515630000|2022-05-14 08:07:10|9041.37|8921.37|9039.9|8919.9|9041.37|8921.37|9039.9|8919.9|10
1652515640000|2022-05-14 08:07:20|9039.75|8919.75|9039.94|8919.94|9040.17|8920.17|9039.75|8919.75|10
1652515650000|2022-05-14 08:07:30|9039.89|8919.89|9040.24|8920.24|9040.29|8920.29|9039.86|8919.86|10
1652515660000|2022-05-14 08:07:40|9040.18|8920.18|9038.45|8918.45|9040.47|8920.47|9038.45|8918.45|10
1652515670000|2022-05-14 08:07:50|9038.4|8918.4|9038.38|8918.38|9038.4|8918.4|9038.01|8918.01|9
1652515680000|2022-05-14 08:08:00|9037.99|8917.99|9037.83|8917.83|9038.11|8918.11|9037.72|8917.72|9
1652515690000|2022-05-14 08:08:10|9037.72|8917.72|9038.63|8918.63|9038.67|8918.67|9037.72|8917.72|10
1652515700000|2022-05-14 08:08:20|9038.45|8918.45|9038.77|8918.77|9038.77|8918.77|9038.45|8918.45|9
1652515710000|2022-05-14 08:08:30|9038.86|8918.86|9039.03|8919.03|9039.41|8919.41|9038.64|8918.64|10
1652515720000|2022-05-14 08:08:40|9039.23|8919.23|9039.32|8919.32|9039.32|8919.32|9038.89|8918.89|10
1652515730000|2022-05-14 08:08:50|9039.54|8919.54|9039.57|8919.57|9039.71|8919.71|9039.31|8919.31|10
1652515740000|2022-05-14 08:09:00|9039.46|8919.46|9036.86|8916.86|9039.46|8919.46|9036.8|8916.8|10
1652515750000|2022-05-14 08:09:10|9036.65|8916.65|9037.27|8917.27|9037.27|8917.27|9036.52|8916.52|10
1652515760000|2022-05-14 08:09:20|9037.34|8917.34|9037.49|8917.49|9037.67|8917.67|9037.23|8917.23|9
1652515770000|2022-05-14 08:09:30|9037|8917|9035.25|8915.25|9037|8917|9035.25|8915.25|10
1652515780000|2022-05-14 08:09:40|9035.26|8915.26|9035.2|8915.2|9035.41|8915.41|9035.2|8915.2|9
1652515790000|2022-05-14 08:09:50|9035.18|8915.18|9034.98|8914.98|9035.25|8915.25|9034.93|8914.93|10
1652515800000|2022-05-14 08:10:00|9035.08|8915.08|9035.44|8915.44|9035.89|8915.89|9035.07|8915.07|10
1652515810000|2022-05-14 08:10:10|9035.29|8915.29|9035.87|8915.87|9035.87|8915.87|9034.99|8914.99|10
1652515820000|2022-05-14 08:10:20|9036.01|8916.01|9037.03|8917.03|9037.11|8917.11|9036.01|8916.01|10
1652515830000|2022-05-14 08:10:30|9037.07|8917.07|9037.87|8917.87|9037.87|8917.87|9037.07|8917.07|9
1652515840000|2022-05-14 08:10:40|9038.42|8918.42|9039.77|8919.77|9039.77|8919.77|9038.42|8918.42|10
1652515850000|2022-05-14 08:10:50|9040|8920|9037.43|8917.43|9040.71|8920.71|9037.43|8917.43|10
1652515860000|2022-05-14 08:11:00|9037.74|8917.74|9035.5|8915.5|9037.74|8917.74|9035.24|8915.24|10
1652515870000|2022-05-14 08:11:10|9035.81|8915.81|9036.11|8916.11|9036.14|8916.14|9035.29|8915.29|10
1652515880000|2022-05-14 08:11:20|9036.01|8916.01|9035.69|8915.69|9036.21|8916.21|9035.69|8915.69|10
1652515890000|2022-05-14 08:11:30|9035.65|8915.65|9038.79|8918.79|9038.79|8918.79|9035.65|8915.65|10
1652515900000|2022-05-14 08:11:40|9038.77|8918.77|9040.36|8920.36|9040.36|8920.36|9038.77|8918.77|10
1652515910000|2022-05-14 08:11:50|9040.01|8920.01|9039.08|8919.08|9040.18|8920.18|9039.08|8919.08|10
1652515920000|2022-05-14 08:12:00|9039.16|8919.16|9039.33|8919.33|9039.34|8919.34|9039.03|8919.03|9
1652515930000|2022-05-14 08:12:10|9039.66|8919.66|9040.68|8920.68|9040.68|8920.68|9039.59|8919.59|10
1652515940000|2022-05-14 08:12:20|9040.99|8920.99|9043.62|8923.62|9043.62|8923.62|9040.99|8920.99|7
1652515950000|2022-05-14 08:12:30|9043.24|8923.24|9043.64|8923.64|9044.03|8924.03|9043.24|8923.24|10
1652515960000|2022-05-14 08:12:40|9043.55|8923.55|9046.37|8926.37|9046.37|8926.37|9043.55|8923.55|9
1652515970000|2022-05-14 08:12:50|9046.56|8926.56|9047.55|8927.55|9047.57|8927.57|9046.56|8926.56|10
1652515980000|2022-05-14 08:13:00|9047.45|8927.45|9048.44|8928.44|9048.57|8928.57|9047.38|8927.38|10
1652515990000|2022-05-14 08:13:10|9048.62|8928.62|9049.23|8929.23|9049.26|8929.26|9048.49|8928.49|10
1652516000000|2022-05-14 08:13:20|9049.34|8929.34|9049.69|8929.69|9049.69|8929.69|9049.2|8929.2|8
1652516010000|2022-05-14 08:13:30|9049.71|8929.71|9050.88|8930.88|9050.88|8930.88|9049.71|8929.71|10
1652516020000|2022-05-14 08:13:40|9050.95|8930.95|9050.43|8930.43|9050.95|8930.95|9050.43|8930.43|9
1652516030000|2022-05-14 08:13:50|9050.48|8930.48|9050.48|8930.48|9050.72|8930.72|9050.44|8930.44|9
1652516040000|2022-05-14 08:14:00|9050.47|8930.47|9049.68|8929.68|9050.47|8930.47|9049.54|8929.54|9
1652516050000|2022-05-14 08:14:10|9049.71|8929.71|9049.6|8929.6|9049.71|8929.71|9049.6|8929.6|7
1652516060000|2022-05-14 08:14:20|9049.67|8929.67|9049.8|8929.8|9049.82|8929.82|9049.58|8929.58|10
1652516070000|2022-05-14 08:14:30|9049.75|8929.75|9049.84|8929.84|9049.97|8929.97|9049.75|8929.75|10
1652516080000|2022-05-14 08:14:40|9049.73|8929.73|9049.91|8929.91|9049.93|8929.93|9049.54|8929.54|10
1652516090000|2022-05-14 08:14:50|9049.73|8929.73|9048.68|8928.68|9049.83|8929.83|9048.68|8928.68|8
1652516100000|2022-05-14 08:15:00|9048.57|8928.57|9046.78|8926.78|9048.57|8928.57|9046.78|8926.78|10
1652516110000|2022-05-14 08:15:10|9046.73|8926.73|9046.28|8926.28|9046.74|8926.74|9046.28|8926.28|10
1652516120000|2022-05-14 08:15:20|9045.78|8925.78|9042.85|8922.85|9045.78|8925.78|9042.85|8922.85|10
1652516130000|2022-05-14 08:15:30|9042.47|8922.47|9042.55|8922.55|9042.73|8922.73|9042.04|8922.04|9
1652516140000|2022-05-14 08:15:40|9042.61|8922.61|9042.38|8922.38|9043|8923|9042.38|8922.38|10
1652516150000|2022-05-14 08:15:50|9042.63|8922.63|9043.7|8923.7|9043.76|8923.76|9042.5|8922.5|9
1652516160000|2022-05-14 08:16:00|9043.75|8923.75|9043.8|8923.8|9044.02|8924.02|9043.72|8923.72|10
1652516170000|2022-05-14 08:16:10|9043.83|8923.83|9044.46|8924.46|9044.46|8924.46|9043.83|8923.83|9
1652516180000|2022-05-14 08:16:20|9044.47|8924.47|9044.88|8924.88|9044.88|8924.88|9044.42|8924.42|9
1652516190000|2022-05-14 08:16:30|9044.77|8924.77|9047.31|8927.31|9047.31|8927.31|9044.77|8924.77|10
1652516200000|2022-05-14 08:16:40|9047.4|8927.4|9049.27|8929.27|9049.27|8929.27|9047.38|8927.38|9
1652516210000|2022-05-14 08:16:50|9049.34|8929.34|9050.1|8930.1|9050.14|8930.14|9049.33|8929.33|10
1652516220000|2022-05-14 08:17:00|9050.06|8930.06|9051.14|8931.14|9051.14|8931.14|9049.85|8929.85|10
1652516230000|2022-05-14 08:17:10|9051.11|8931.11|9052.81|8932.81|9052.81|8932.81|9051.11|8931.11|9
1652516240000|2022-05-14 08:17:20|9053.18|8933.18|9053.94|8933.94|9053.96|8933.96|9053.18|8933.18|9
1652516250000|2022-05-14 08:17:30|9053.96|8933.96|9055|8935|9055|8935|9053.92|8933.92|9
1652516260000|2022-05-14 08:17:40|9055.23|8935.23|9057.45|8937.45|9057.45|8937.45|9055.23|8935.23|10
1652516270000|2022-05-14 08:17:50|9057.62|8937.62|9058.26|8938.26|9058.42|8938.42|9057.62|8937.62|9
1652516280000|2022-05-14 08:18:00|9058.86|8938.86|9060.21|8940.21|9060.39|8940.39|9058.81|8938.81|10
1652516290000|2022-05-14 08:18:10|9060.16|8940.16|9060.27|8940.27|9060.27|8940.27|9059.92|8939.92|10
1652516300000|2022-05-14 08:18:20|9060.34|8940.34|9056.16|8936.16|9060.34|8940.34|9056.16|8936.16|10
1652516310000|2022-05-14 08:18:30|9055.68|8935.68|9055.67|8935.67|9055.7|8935.7|9054.76|8934.76|10
1652516320000|2022-05-14 08:18:40|9055.27|8935.27|9055.16|8935.16|9056.05|8936.05|9055.09|8935.09|9
1652516330000|2022-05-14 08:18:50|9055.22|8935.22|9053.61|8933.61|9055.22|8935.22|9053.27|8933.27|9
1652516340000|2022-05-14 08:19:00|9053.21|8933.21|9052.89|8932.89|9053.21|8933.21|9052.8|8932.8|10
1652516350000|2022-05-14 08:19:10|9053.38|8933.38|9054.14|8934.14|9054.14|8934.14|9053.12|8933.12|10
1652516360000|2022-05-14 08:19:20|9054.16|8934.16|9054.46|8934.46|9054.46|8934.46|9053.84|8933.84|9
1652516370000|2022-05-14 08:19:30|9054.45|8934.45|9053.88|8933.88|9054.45|8934.45|9053.52|8933.52|9
1652516380000|2022-05-14 08:19:40|9053.95|8933.95|9053|8933|9053.95|8933.95|9053|8933|9
1652516390000|2022-05-14 08:19:50|9052.96|8932.96|9052.42|8932.42|9052.97|8932.97|9052.36|8932.36|10
1652516400000|2022-05-14 08:20:00|9052.04|8932.04|9051.83|8931.83|9052.18|8932.18|9051.83|8931.83|10
1652516410000|2022-05-14 08:20:10|9052.11|8932.11|9051.93|8931.93|9052.21|8932.21|9051.76|8931.76|10
1652516420000|2022-05-14 08:20:20|9051.71|8931.71|9054.74|8934.74|9054.77|8934.77|9051.71|8931.71|9
1652516430000|2022-05-14 08:20:30|9054.83|8934.83|9054.54|8934.54|9055.04|8935.04|9054.54|8934.54|9
1652516440000|2022-05-14 08:20:40|9054.57|8934.57|9053.41|8933.41|9054.59|8934.59|9053.41|8933.41|10
1652516450000|2022-05-14 08:20:50|9053.32|8933.32|9052.45|8932.45|9053.36|8933.36|9052.45|8932.45|10
1652516460000|2022-05-14 08:21:00|9052.56|8932.56|9052.65|8932.65|9052.65|8932.65|9052.33|8932.33|10
1652516470000|2022-05-14 08:21:10|9052.62|8932.62|9051.01|8931.01|9052.62|8932.62|9051.01|8931.01|10
1652516480000|2022-05-14 08:21:20|9050.34|8930.34|9050.44|8930.44|9050.44|8930.44|9050.21|8930.21|9
1652516490000|2022-05-14 08:21:30|9050.48|8930.48|9050.44|8930.44|9050.77|8930.77|9050.28|8930.28|9
1652516500000|2022-05-14 08:21:40|9050.51|8930.51|9049.3|8929.3|9050.51|8930.51|9049.11|8929.11|9
1652516510000|2022-05-14 08:21:50|9049.09|8929.09|9048.92|8928.92|9049.09|8929.09|9048.64|8928.64|10
1652516520000|2022-05-14 08:22:00|9048.97|8928.97|9050.85|8930.85|9050.85|8930.85|9048.97|8928.97|10
1652516530000|2022-05-14 08:22:10|9051.18|8931.18|9052.66|8932.66|9052.66|8932.66|9051.18|8931.18|9
1652516540000|2022-05-14 08:22:20|9052.42|8932.42|9053.23|8933.23|9053.23|8933.23|9052.39|8932.39|10
1652516550000|2022-05-14 08:22:30|9053.11|8933.11|9055.06|8935.06|9055.06|8935.06|9053.11|8933.11|9
1652516560000|2022-05-14 08:22:40|9055.53|8935.53|9056.71|8936.71|9056.71|8936.71|9055.47|8935.47|10
1652516570000|2022-05-14 08:22:50|9056.72|8936.72|9057|8937|9057.41|8937.41|9056.72|8936.72|10
1652516580000|2022-05-14 08:23:00|9057.08|8937.08|9056.48|8936.48|9057.11|8937.11|9056.38|8936.38|9
1652516590000|2022-05-14 08:23:10|9056.47|8936.47|9057.34|8937.34|9057.44|8937.44|9056.38|8936.38|10
1652516600000|2022-05-14 08:23:20|9057.36|8937.36|9057.33|8937.33|9057.36|8937.36|9056.98|8936.98|10
1652516610000|2022-05-14 08:23:30|9057.4|8937.4|9058.59|8938.59|9058.59|8938.59|9057.39|8937.39|9
1652516620000|2022-05-14 08:23:40|9058.48|8938.48|9058.5|8938.5|9059|8939|9058.48|8938.48|10
1652516630000|2022-05-14 08:23:50|9058.29|8938.29|9056.32|8936.32|9058.29|8938.29|9056.32|8936.32|10
1652516640000|2022-05-14 08:24:00|9055.83|8935.83|9055.7|8935.7|9055.83|8935.83|9055.47|8935.47|10
1652516650000|2022-05-14 08:24:10|9055.53|8935.53|9054.93|8934.93|9055.53|8935.53|9054.93|8934.93|9
1652516660000|2022-05-14 08:24:20|9054.88|8934.88|9054.44|8934.44|9055|8935|9054.44|8934.44|9
1652516670000|2022-05-14 08:24:30|9054.49|8934.49|9052.8|8932.8|9054.49|8934.49|9052.8|8932.8|8
1652516680000|2022-05-14 08:24:40|9052.54|8932.54|9051.32|8931.32|9052.66|8932.66|9051.32|8931.32|10
1652516690000|2022-05-14 08:24:50|9050.67|8930.67|9047.77|8927.77|9050.67|8930.67|9047.77|8927.77|9
1652516700000|2022-05-14 08:25:00|9047.72|8927.72|9048.06|8928.06|9048.06|8928.06|9047.11|8927.11|10
1652516710000|2022-05-14 08:25:10|9047.93|8927.93|9048.16|8928.16|9048.16|8928.16|9047.37|8927.37|10
1652516720000|2022-05-14 08:25:20|9048.24|8928.24|9049.01|8929.01|9049.01|8929.01|9048.24|8928.24|9
1652516730000|2022-05-14 08:25:30|9048.98|8928.98|9047.85|8927.85|9048.99|8928.99|9047.85|8927.85|9
1652516740000|2022-05-14 08:25:40|9047.3|8927.3|9045.97|8925.97|9047.3|8927.3|9045.97|8925.97|10
1652516750000|2022-05-14 08:25:50|9045.81|8925.81|9045.1|8925.1|9046.02|8926.02|9045.1|8925.1|10
1652516760000|2022-05-14 08:26:00|9045.14|8925.14|9045.17|8925.17|9045.47|8925.47|9045.14|8925.14|9
1652516770000|2022-05-14 08:26:10|9045.31|8925.31|9043.69|8923.69|9045.31|8925.31|9043.49|8923.49|10
1652516780000|2022-05-14 08:26:20|9042.98|8922.98|9039.61|8919.61|9042.98|8922.98|9039.61|8919.61|10
1652516790000|2022-05-14 08:26:30|9039.59|8919.59|9039.41|8919.41|9039.88|8919.88|9039.22|8919.22|10
1652516800000|2022-05-14 08:26:40|9038.7|8918.7|9037.23|8917.23|9038.7|8918.7|9037.23|8917.23|9
1652516810000|2022-05-14 08:26:50|9037.09|8917.09|9034.01|8914.01|9037.17|8917.17|9034.01|8914.01|10
1652516820000|2022-05-14 08:27:00|9034.06|8914.06|9034.51|8914.51|9034.63|8914.63|9033.69|8913.69|10
1652516830000|2022-05-14 08:27:10|9034.83|8914.83|9033.95|8913.95|9035.28|8915.28|9033.95|8913.95|10
1652516840000|2022-05-14 08:27:20|9033.47|8913.47|9032.74|8912.74|9033.93|8913.93|9032.53|8912.53|10
1652516850000|2022-05-14 08:27:30|9031.89|8911.89|9032.59|8912.59|9032.59|8912.59|9031.05|8911.05|10
1652516860000|2022-05-14 08:27:40|9032.61|8912.61|9033.61|8913.61|9033.71|8913.71|9032.58|8912.58|10
1652516870000|2022-05-14 08:27:50|9033.87|8913.87|9037.16|8917.16|9037.16|8917.16|9033.69|8913.69|10
1652516880000|2022-05-14 08:28:00|9037.12|8917.12|9039.72|8919.72|9039.72|8919.72|9037.12|8917.12|10
1652516890000|2022-05-14 08:28:10|9039.77|8919.77|9041.87|8921.87|9042.04|8922.04|9039.75|8919.75|9
1652516900000|2022-05-14 08:28:20|9042.17|8922.17|9044.1|8924.1|9044.1|8924.1|9042.06|8922.06|10
1652516910000|2022-05-14 08:28:30|9045.45|8925.45|9050.4|8930.4|9050.4|8930.4|9045.45|8925.45|10
1652516920000|2022-05-14 08:28:40|9051.39|8931.39|9053.44|8933.44|9053.44|8933.44|9051.25|8931.25|10
1652516930000|2022-05-14 08:28:50|9053.72|8933.72|9057.08|8937.08|9057.08|8937.08|9053.72|8933.72|9
1652516940000|2022-05-14 08:29:00|9057.58|8937.58|9058.4|8938.4|9058.49|8938.49|9057.58|8937.58|10
1652516950000|2022-05-14 08:29:10|9058.41|8938.41|9061.79|8941.79|9062.27|8942.27|9058.41|8938.41|10
1652516960000|2022-05-14 08:29:20|9062.63|8942.63|9062.99|8942.99|9062.99|8942.99|9062.2|8942.2|10
1652516970000|2022-05-14 08:29:30|9062.7|8942.7|9064.29|8944.29|9064.49|8944.49|9062.7|8942.7|10
1652516980000|2022-05-14 08:29:40|9064.07|8944.07|9064.27|8944.27|9064.37|8944.37|9063.92|8943.92|10
1652516990000|2022-05-14 08:29:50|9064.16|8944.16|9063.03|8943.03|9064.16|8944.16|9063.03|8943.03|10
1652517000000|2022-05-14 08:30:00|9063.09|8943.09|9064.19|8944.19|9064.19|8944.19|9063.09|8943.09|10
1652517010000|2022-05-14 08:30:10|9063.88|8943.88|9069.97|8949.97|9070.14|8950.14|9063.88|8943.88|9
1652517020000|2022-05-14 08:30:20|9070.88|8950.88|9074.7|8954.7|9074.7|8954.7|9070.88|8950.88|10
1652517030000|2022-05-14 08:30:30|9074.97|8954.97|9077.7|8957.7|9077.82|8957.82|9074.97|8954.97|10
1652517040000|2022-05-14 08:30:40|9077.75|8957.75|9092.08|8972.08|9092.08|8972.08|9077.75|8957.75|10
1652517050000|2022-05-14 08:30:50|9092.52|8972.52|9096.04|8976.04|9096.87|8976.87|9092.52|8972.52|10
1652517060000|2022-05-14 08:31:00|9095.95|8975.95|9097.07|8977.07|9097.07|8977.07|9095.95|8975.95|10
1652517070000|2022-05-14 08:31:10|9096.84|8976.84|9098.11|8978.11|9098.11|8978.11|9096.2|8976.2|9
1652517080000|2022-05-14 08:31:20|9098.36|8978.36|9104.54|8984.54|9104.54|8984.54|9098.36|8978.36|10
1652517090000|2022-05-14 08:31:30|9104.58|8984.58|9107.24|8987.24|9107.24|8987.24|9104.58|8984.58|10
1652517100000|2022-05-14 08:31:40|9107.9|8987.9|9111.25|8991.25|9111.25|8991.25|9107.54|8987.54|10
1652517110000|2022-05-14 08:31:50|9111.32|8991.32|9113.23|8993.23|9113.23|8993.23|9110.86|8990.86|10
1652517120000|2022-05-14 08:32:00|9113.3|8993.3|9114.56|8994.56|9115.76|8995.76|9113.3|8993.3|10
1652517130000|2022-05-14 08:32:10|9114.21|8994.21|9110.4|8990.4|9114.21|8994.21|9110.4|8990.4|10
1652517140000|2022-05-14 08:32:20|9109.85|8989.85|9105.9|8985.9|9109.85|8989.85|9105.9|8985.9|10
1652517150000|2022-05-14 08:32:30|9105.84|8985.84|9104.37|8984.37|9105.84|8985.84|9104.37|8984.37|10
1652517160000|2022-05-14 08:32:40|9104.21|8984.21|9098.52|8978.52|9104.38|8984.38|9098.52|8978.52|10
1652517170000|2022-05-14 08:32:50|9098.19|8978.19|9090.71|8970.71|9098.19|8978.19|9090.62|8970.62|10
1652517180000|2022-05-14 08:33:00|9090.84|8970.84|9090.18|8970.18|9090.84|8970.84|9088.53|8968.53|10
1652517190000|2022-05-14 08:33:10|9089.86|8969.86|9088.71|8968.71|9089.86|8969.86|9088.49|8968.49|8
1652517200000|2022-05-14 08:33:20|9087.9|8967.9|9086.9|8966.9|9087.9|8967.9|9086.62|8966.62|10
1652517210000|2022-05-14 08:33:30|9087.24|8967.24|9088.22|8968.22|9088.22|8968.22|9087.24|8967.24|10
1652517220000|2022-05-14 08:33:40|9087.9|8967.9|9087.67|8967.67|9088.21|8968.21|9087.67|8967.67|10
1652517230000|2022-05-14 08:33:50|9087.73|8967.73|9087.35|8967.35|9087.73|8967.73|9086.73|8966.73|10
1652517240000|2022-05-14 08:34:00|9087.34|8967.34|9088.13|8968.13|9088.21|8968.21|9087.34|8967.34|10
1652517250000|2022-05-14 08:34:10|9087.73|8967.73|9089.51|8969.51|9089.51|8969.51|9087.73|8967.73|10
1652517260000|2022-05-14 08:34:20|9089.63|8969.63|9087.99|8967.99|9089.63|8969.63|9087.96|8967.96|10
1652517270000|2022-05-14 08:34:30|9087.95|8967.95|9086.91|8966.91|9087.95|8967.95|9086.51|8966.51|10
1652517280000|2022-05-14 08:34:40|9087.03|8967.03|9086.07|8966.07|9087.03|8967.03|9086.02|8966.02|10
1652517290000|2022-05-14 08:34:50|9085.74|8965.74|9085|8965|9085.79|8965.79|9084.86|8964.86|10
1652517300000|2022-05-14 08:35:00|9084.95|8964.95|9085.94|8965.94|9085.94|8965.94|9084.7|8964.7|9
1652517310000|2022-05-14 08:35:10|9086.28|8966.28|9088.93|8968.93|9088.93|8968.93|9086.28|8966.28|10
1652517320000|2022-05-14 08:35:20|9089|8969|9089.31|8969.31|9090.23|8970.23|9089|8969|10
1652517330000|2022-05-14 08:35:30|9089.35|8969.35|9087.96|8967.96|9089.35|8969.35|9087.96|8967.96|10
1652517340000|2022-05-14 08:35:40|9088.18|8968.18|9086.12|8966.12|9088.18|8968.18|9086.12|8966.12|10
1652517350000|2022-05-14 08:35:50|9086.44|8966.44|9086.18|8966.18|9086.44|8966.44|9085.78|8965.78|10
1652517360000|2022-05-14 08:36:00|9086.12|8966.12|9087.06|8967.06|9087.34|8967.34|9086.12|8966.12|10
1652517370000|2022-05-14 08:36:10|9086.92|8966.92|9085.11|8965.11|9086.92|8966.92|9085.11|8965.11|10
1652517380000|2022-05-14 08:36:20|9084.94|8964.94|9082.44|8962.44|9084.94|8964.94|9082.44|8962.44|10
1652517390000|2022-05-14 08:36:30|9082.31|8962.31|9081.17|8961.17|9082.58|8962.58|9081.01|8961.01|10
1652517400000|2022-05-14 08:36:40|9080.73|8960.73|9080.07|8960.07|9080.92|8960.92|9079.9|8959.9|10
1652517410000|2022-05-14 08:36:50|9080.19|8960.19|9079.89|8959.89|9080.19|8960.19|9079.77|8959.77|10
1652517420000|2022-05-14 08:37:00|9079.85|8959.85|9080.8|8960.8|9080.88|8960.88|9078.9|8958.9|10
1652517430000|2022-05-14 08:37:10|9080.71|8960.71|9080.12|8960.12|9080.71|8960.71|9080.12|8960.12|10
1652517440000|2022-05-14 08:37:20|9079.74|8959.74|9079.94|8959.94|9080.11|8960.11|9079.71|8959.71|10
1652517450000|2022-05-14 08:37:30|9080.01|8960.01|9079.76|8959.76|9080.23|8960.23|9079.65|8959.65|10
1652517460000|2022-05-14 08:37:40|9079.47|8959.47|9078.7|8958.7|9079.49|8959.49|9078.67|8958.67|10
1652517470000|2022-05-14 08:37:50|9078.66|8958.66|9078.17|8958.17|9078.66|8958.66|9078.08|8958.08|9
1652517480000|2022-05-14 08:38:00|9078.21|8958.21|9078.34|8958.34|9078.34|8958.34|9078.21|8958.21|10
1652517490000|2022-05-14 08:38:10|9078.13|8958.13|9077.67|8957.67|9078.24|8958.24|9077.67|8957.67|9
1652517500000|2022-05-14 08:38:20|9077.37|8957.37|9077.57|8957.57|9077.57|8957.57|9077.06|8957.06|10
1652517510000|2022-05-14 08:38:30|9078.02|8958.02|9077.57|8957.57|9078.02|8958.02|9077.44|8957.44|9
1652517520000|2022-05-14 08:38:40|9077.39|8957.39|9077|8957|9077.39|8957.39|9076.97|8956.97|8
1652517530000|2022-05-14 08:38:50|9076.95|8956.95|9076.22|8956.22|9076.95|8956.95|9076.18|8956.18|7
1652517540000|2022-05-14 08:39:00|9076.39|8956.39|9078.59|8958.59|9078.81|8958.81|9076.39|8956.39|9
1652517550000|2022-05-14 08:39:10|9079.13|8959.13|9079.85|8959.85|9079.85|8959.85|9079.13|8959.13|9
1652517560000|2022-05-14 08:39:20|9079.86|8959.86|9081.36|8961.36|9081.53|8961.53|9079.85|8959.85|10
1652517570000|2022-05-14 08:39:30|9081.91|8961.91|9084.61|8964.61|9084.61|8964.61|9081.91|8961.91|10
1652517580000|2022-05-14 08:39:40|9084.78|8964.78|9084.81|8964.81|9085.07|8965.07|9084.78|8964.78|10
1652517590000|2022-05-14 08:39:50|9084.99|8964.99|9085.68|8965.68|9085.86|8965.86|9084.99|8964.99|10
1652517600000|2022-05-14 08:40:00|9085.8|8965.8|9083.88|8963.88|9085.88|8965.88|9083.88|8963.88|10
1652517610000|2022-05-14 08:40:10|9083.67|8963.67|9082.44|8962.44|9083.67|8963.67|9082.28|8962.28|10
1652517620000|2022-05-14 08:40:20|9082.26|8962.26|9083.22|8963.22|9083.32|8963.32|9082.21|8962.21|10
1652517630000|2022-05-14 08:40:30|9083.46|8963.46|9082.53|8962.53|9083.46|8963.46|9082.44|8962.44|10
1652517640000|2022-05-14 08:40:40|9082.55|8962.55|9082.46|8962.46|9082.82|8962.82|9082.45|8962.45|10
1652517650000|2022-05-14 08:40:50|9082.47|8962.47|9082.78|8962.78|9083.15|8963.15|9082.47|8962.47|10
1652517660000|2022-05-14 08:41:00|9082.76|8962.76|9082.97|8962.97|9082.97|8962.97|9082.76|8962.76|9
1652517670000|2022-05-14 08:41:10|9082.91|8962.91|9081.59|8961.59|9082.91|8962.91|9081.59|8961.59|10
1652517680000|2022-05-14 08:41:20|9081.35|8961.35|9080.78|8960.78|9081.41|8961.41|9080.78|8960.78|10
1652517690000|2022-05-14 08:41:30|9080.88|8960.88|9079.23|8959.23|9080.99|8960.99|9079.23|8959.23|8
1652517700000|2022-05-14 08:41:40|9079.02|8959.02|9077.38|8957.38|9079.02|8959.02|9077.07|8957.07|10
1652517710000|2022-05-14 08:41:50|9077.33|8957.33|9074.76|8954.76|9077.36|8957.36|9074.76|8954.76|10
1652517720000|2022-05-14 08:42:00|9074.63|8954.63|9072.79|8952.79|9074.63|8954.63|9072.79|8952.79|9
1652517730000|2022-05-14 08:42:10|9072.67|8952.67|9072.4|8952.4|9072.67|8952.67|9072.04|8952.04|10
1652517740000|2022-05-14 08:42:20|9072.34|8952.34|9072.76|8952.76|9072.97|8952.97|9072.31|8952.31|10
1652517750000|2022-05-14 08:42:30|9072.63|8952.63|9070.63|8950.63|9072.84|8952.84|9070.63|8950.63|10
1652517760000|2022-05-14 08:42:40|9070.57|8950.57|9068.12|8948.12|9070.57|8950.57|9068.12|8948.12|9
1652517770000|2022-05-14 08:42:50|9067.86|8947.86|9067.08|8947.08|9068.08|8948.08|9067.08|8947.08|9
1652517780000|2022-05-14 08:43:00|9066.58|8946.58|9065.31|8945.31|9066.58|8946.58|9065.02|8945.02|10
1652517790000|2022-05-14 08:43:10|9065.01|8945.01|9063.37|8943.37|9065.01|8945.01|9063.16|8943.16|10
1652517800000|2022-05-14 08:43:20|9063.69|8943.69|9062.44|8942.44|9063.69|8943.69|9062.44|8942.44|10
1652517810000|2022-05-14 08:43:30|9062.31|8942.31|9061.15|8941.15|9062.31|8942.31|9060.92|8940.92|8
1652517820000|2022-05-14 08:43:40|9061.02|8941.02|9051.61|8931.61|9061.02|8941.02|9051.45|8931.45|9
1652517830000|2022-05-14 08:43:50|9051.12|8931.12|9047.79|8927.79|9051.13|8931.13|9047.79|8927.79|10
1652517840000|2022-05-14 08:44:00|9047.83|8927.83|9045.63|8925.63|9047.83|8927.83|9045.63|8925.63|10
1652517850000|2022-05-14 08:44:10|9045.84|8925.84|9046.47|8926.47|9046.53|8926.53|9045.39|8925.39|10
1652517860000|2022-05-14 08:44:20|9046.89|8926.89|9047.15|8927.15|9047.57|8927.57|9046.89|8926.89|10
1652517870000|2022-05-14 08:44:30|9047.16|8927.16|9046.94|8926.94|9047.24|8927.24|9046.34|8926.34|10
1652517880000|2022-05-14 08:44:40|9047.13|8927.13|9046.55|8926.55|9047.13|8927.13|9046.04|8926.04|10
1652517890000|2022-05-14 08:44:50|9046.49|8926.49|9047.34|8927.34|9047.36|8927.36|9046.41|8926.41|9
1652517900000|2022-05-14 08:45:00|9047.77|8927.77|9046.57|8926.57|9047.77|8927.77|9046.55|8926.55|10
1652517910000|2022-05-14 08:45:10|9046.52|8926.52|9046.55|8926.55|9046.59|8926.59|9046.04|8926.04|10
1652517920000|2022-05-14 08:45:20|9046.71|8926.71|9049.7|8929.7|9049.7|8929.7|9046.64|8926.64|10
1652517930000|2022-05-14 08:45:30|9050.46|8930.46|9051.44|8931.44|9051.53|8931.53|9050.36|8930.36|10
1652517940000|2022-05-14 08:45:40|9051.49|8931.49|9051.88|8931.88|9051.88|8931.88|9051.16|8931.16|9
1652517950000|2022-05-14 08:45:50|9051.91|8931.91|9053.6|8933.6|9053.6|8933.6|9051.85|8931.85|10
1652517960000|2022-05-14 08:46:00|9053.54|8933.54|9052.72|8932.72|9053.91|8933.91|9052.72|8932.72|10
1652517970000|2022-05-14 08:46:10|9052.5|8932.5|9051.32|8931.32|9052.58|8932.58|9051.29|8931.29|10
1652517980000|2022-05-14 08:46:20|9051.37|8931.37|9051.19|8931.19|9051.37|8931.37|9051.08|8931.08|7
1652517990000|2022-05-14 08:46:30|9051.12|8931.12|9050.65|8930.65|9051.16|8931.16|9050.48|8930.48|9
1652518000000|2022-05-14 08:46:40|9050.74|8930.74|9050.81|8930.81|9051.1|8931.1|9050.73|8930.73|9
1652518010000|2022-05-14 08:46:50|9051.45|8931.45|9051.81|8931.81|9051.81|8931.81|9051.4|8931.4|10
1652518020000|2022-05-14 08:47:00|9051.85|8931.85|9053.18|8933.18|9053.18|8933.18|9051.85|8931.85|10
1652518030000|2022-05-14 08:47:10|9053.11|8933.11|9053.26|8933.26|9053.29|8933.29|9053.11|8933.11|8
1652518040000|2022-05-14 08:47:20|9053.37|8933.37|9054.39|8934.39|9054.39|8934.39|9053.37|8933.37|10
1652518050000|2022-05-14 08:47:30|9054.57|8934.57|9056.04|8936.04|9056.04|8936.04|9054.57|8934.57|10
1652518060000|2022-05-14 08:47:40|9055.99|8935.99|9058.01|8938.01|9058.18|8938.18|9055.99|8935.99|10
1652518070000|2022-05-14 08:47:50|9057.56|8937.56|9062.88|8942.88|9062.88|8942.88|9057.49|8937.49|10
1652518080000|2022-05-14 08:48:00|9063.36|8943.36|9066.2|8946.2|9066.2|8946.2|9063.36|8943.36|10
1652518090000|2022-05-14 08:48:10|9066.84|8946.84|9071.53|8951.53|9071.53|8951.53|9066.65|8946.65|10
1652518100000|2022-05-14 08:48:20|9071.85|8951.85|9073.54|8953.54|9073.62|8953.62|9071.85|8951.85|9
1652518110000|2022-05-14 08:48:30|9073.17|8953.17|9075.11|8955.11|9075.11|8955.11|9072.85|8952.85|10
1652518120000|2022-05-14 08:48:40|9076.29|8956.29|9080.21|8960.21|9080.21|8960.21|9076.29|8956.29|10
1652518130000|2022-05-14 08:48:50|9080.14|8960.14|9083.67|8963.67|9083.67|8963.67|9080.14|8960.14|10
1652518140000|2022-05-14 08:49:00|9084.22|8964.22|9087.71|8967.71|9087.71|8967.71|9084.22|8964.22|10
1652518150000|2022-05-14 08:49:10|9087.63|8967.63|9088.49|8968.49|9088.49|8968.49|9087.17|8967.17|10
1652518160000|2022-05-14 08:49:20|9088.39|8968.39|9089.66|8969.66|9089.66|8969.66|9087.84|8967.84|10
1652518170000|2022-05-14 08:49:30|9090.24|8970.24|9091.44|8971.44|9091.53|8971.53|9090.24|8970.24|9
1652518180000|2022-05-14 08:49:40|9091.31|8971.31|9091.49|8971.49|9092.27|8972.27|9091.31|8971.31|10
1652518190000|2022-05-14 08:49:50|9091.87|8971.87|9092.54|8972.54|9092.85|8972.85|9091.79|8971.79|10
1652518200000|2022-05-14 08:50:00|9092.58|8972.58|9093.6|8973.6|9093.66|8973.66|9092.58|8972.58|10
1652518210000|2022-05-14 08:50:10|9093.53|8973.53|9092.42|8972.42|9093.53|8973.53|9092.42|8972.42|10
1652518220000|2022-05-14 08:50:20|9092.19|8972.19|9091.45|8971.45|9092.46|8972.46|9091.35|8971.35|10
1652518230000|2022-05-14 08:50:30|9091.22|8971.22|9090.72|8970.72|9091.22|8971.22|9090.67|8970.67|10
1652518240000|2022-05-14 08:50:40|9090.42|8970.42|9088.9|8968.9|9090.54|8970.54|9088.9|8968.9|10
1652518250000|2022-05-14 08:50:50|9088.89|8968.89|9086.09|8966.09|9088.89|8968.89|9085.69|8965.69|9
1652518260000|2022-05-14 08:51:00|9085.02|8965.02|9084.99|8964.99|9085.25|8965.25|9084.17|8964.17|10
1652518270000|2022-05-14 08:51:10|9084.83|8964.83|9084.85|8964.85|9085.15|8965.15|9084.56|8964.56|9
1652518280000|2022-05-14 08:51:20|9085|8965|9084.66|8964.66|9085.84|8965.84|9084.66|8964.66|10
1652518290000|2022-05-14 08:51:30|9086.03|8966.03|9086.01|8966.01|9086.23|8966.23|9084.8|8964.8|10
1652518300000|2022-05-14 08:51:40|9086.17|8966.17|9088.34|8968.34|9088.47|8968.47|9086.17|8966.17|10
1652518310000|2022-05-14 08:51:50|9088.81|8968.81|9090.62|8970.62|9090.62|8970.62|9088.64|8968.64|10
1652518320000|2022-05-14 08:52:00|9090.28|8970.28|9091.96|8971.96|9092.25|8972.25|9090.27|8970.27|10
1652518330000|2022-05-14 08:52:10|9092.86|8972.86|9095.52|8975.52|9095.52|8975.52|9092.86|8972.86|10
1652518340000|2022-05-14 08:52:20|9096.95|8976.95|9098.19|8978.19|9098.41|8978.41|9096.95|8976.95|10
1652518350000|2022-05-14 08:52:30|9098.22|8978.22|9098.36|8978.36|9098.36|8978.36|9097.71|8977.71|10
1652518360000|2022-05-14 08:52:40|9098.3|8978.3|9096.52|8976.52|9098.3|8978.3|9096.26|8976.26|10
1652518370000|2022-05-14 08:52:50|9096.63|8976.63|9096.8|8976.8|9097.14|8977.14|9096.25|8976.25|10
1652518380000|2022-05-14 08:53:00|9095.84|8975.84|9095.11|8975.11|9096.44|8976.44|9094.81|8974.81|10
1652518390000|2022-05-14 08:53:10|9094.77|8974.77|9096.23|8976.23|9096.84|8976.84|9094.55|8974.55|9
1652518400000|2022-05-14 08:53:20|9096.15|8976.15|9092.29|8972.29|9096.3|8976.3|9092.29|8972.29|10
1652518410000|2022-05-14 08:53:30|9093.06|8973.06|9091.15|8971.15|9093.06|8973.06|9091.15|8971.15|10
1652518420000|2022-05-14 08:53:40|9091.72|8971.72|9090.32|8970.32|9091.72|8971.72|9090.17|8970.17|9
1652518430000|2022-05-14 08:53:50|9090.46|8970.46|9091.05|8971.05|9091.22|8971.22|9090.08|8970.08|10
1652518440000|2022-05-14 08:54:00|9091.81|8971.81|9093.98|8973.98|9094.72|8974.72|9091.81|8971.81|9
1652518450000|2022-05-14 08:54:10|9094.8|8974.8|9096.24|8976.24|9096.24|8976.24|9093.98|8973.98|9
1652518460000|2022-05-14 08:54:20|9096.1|8976.1|9095.3|8975.3|9096.4|8976.4|9095.3|8975.3|10
1652518470000|2022-05-14 08:54:30|9096.08|8976.08|9099.45|8979.45|9099.48|8979.48|9096.08|8976.08|10
1652518480000|2022-05-14 08:54:40|9099.44|8979.44|9099.51|8979.51|9099.94|8979.94|9099.44|8979.44|10
1652518490000|2022-05-14 08:54:50|9098.97|8978.97|9099.37|8979.37|9099.89|8979.89|9098.79|8978.79|10
1652518500000|2022-05-14 08:55:00|9099.64|8979.64|9099.7|8979.7|9100|8980|9098.62|8978.62|10
1652518510000|2022-05-14 08:55:10|9099.63|8979.63|9098.78|8978.78|9100.38|8980.38|9098.58|8978.58|9
1652518520000|2022-05-14 08:55:20|9098.07|8978.07|9098.42|8978.42|9099.36|8979.36|9098.07|8978.07|10
1652518530000|2022-05-14 08:55:30|9098.36|8978.36|9098.44|8978.44|9098.93|8978.93|9098.15|8978.15|9
1652518540000|2022-05-14 08:55:40|9099.01|8979.01|9098.14|8978.14|9099.01|8979.01|9097.95|8977.95|10
1652518550000|2022-05-14 08:55:50|9098.26|8978.26|9099.02|8979.02|9099.02|8979.02|9098.25|8978.25|10
1652518560000|2022-05-14 08:56:00|9099.2|8979.2|9099.43|8979.43|9099.57|8979.57|9099.2|8979.2|8
1652518570000|2022-05-14 08:56:10|9098.84|8978.84|9099.12|8979.12|9099.61|8979.61|9098.84|8978.84|9
1652518580000|2022-05-14 08:56:20|9099.4|8979.4|9099.9|8979.9|9099.9|8979.9|9099.09|8979.09|10
1652518590000|2022-05-14 08:56:30|9098.92|8978.92|9099.41|8979.41|9099.57|8979.57|9098.06|8978.06|9
1652518600000|2022-05-14 08:56:40|9099.31|8979.31|9100.39|8980.39|9100.39|8980.39|9099.28|8979.28|10
1652518610000|2022-05-14 08:56:50|9100.43|8980.43|9100.96|8980.96|9101|8981|9100.43|8980.43|10
1652518620000|2022-05-14 08:57:00|9100.92|8980.92|9102.01|8982.01|9102.01|8982.01|9100.77|8980.77|8
1652518630000|2022-05-14 08:57:10|9102.09|8982.09|9101.92|8981.92|9102.21|8982.21|9101.92|8981.92|9
1652518640000|2022-05-14 08:57:20|9102.15|8982.15|9102.5|8982.5|9102.5|8982.5|9101.83|8981.83|10
1652518650000|2022-05-14 08:57:30|9103.01|8983.01|9102.95|8982.95|9103.18|8983.18|9102.86|8982.86|10
1652518660000|2022-05-14 08:57:40|9103.22|8983.22|9103.72|8983.72|9103.72|8983.72|9103.12|8983.12|10
1652518670000|2022-05-14 08:57:50|9103.8|8983.8|9106.38|8986.38|9106.38|8986.38|9103.8|8983.8|8
1652518680000|2022-05-14 08:58:00|9106.42|8986.42|9105.42|8985.42|9106.42|8986.42|9105.42|8985.42|10
1652518690000|2022-05-14 08:58:10|9105.45|8985.45|9105.94|8985.94|9105.94|8985.94|9105.45|8985.45|9
1652518700000|2022-05-14 08:58:20|9106.02|8986.02|9106.84|8986.84|9106.84|8986.84|9106.02|8986.02|9
1652518710000|2022-05-14 08:58:30|9107.02|8987.02|9106.94|8986.94|9107.43|8987.43|9106.94|8986.94|10
1652518720000|2022-05-14 08:58:40|9106.79|8986.79|9106.07|8986.07|9106.79|8986.79|9105.93|8985.93|10
1652518730000|2022-05-14 08:58:50|9105.94|8985.94|9105.57|8985.57|9106.09|8986.09|9105.32|8985.32|10
1652518740000|2022-05-14 08:59:00|9105.44|8985.44|9104.06|8984.06|9105.44|8985.44|9104.06|8984.06|10
1652518750000|2022-05-14 08:59:10|9103.91|8983.91|9101.64|8981.64|9103.91|8983.91|9101.56|8981.56|10
1652518760000|2022-05-14 08:59:20|9101.58|8981.58|9099.9|8979.9|9101.68|8981.68|9099.9|8979.9|10
1652518770000|2022-05-14 08:59:30|9099.37|8979.37|9096.84|8976.84|9099.37|8979.37|9096.57|8976.57|10
1652518780000|2022-05-14 08:59:40|9096.93|8976.93|9095.15|8975.15|9096.93|8976.93|9095.15|8975.15|10
1652518790000|2022-05-14 08:59:50|9095.18|8975.18|9094.06|8974.06|9095.18|8975.18|9094.04|8974.04|9
1652518800000|2022-05-14 09:00:00|9094.05|8974.05|9094.12|8974.12|9094.33|8974.33|9094.05|8974.05|9
1652518810000|2022-05-14 09:00:10|9094.04|8974.04|9093.73|8973.73|9094.04|8974.04|9093.73|8973.73|8
1652518820000|2022-05-14 09:00:20|9093.69|8973.69|9091.83|8971.83|9093.69|8973.69|9091.83|8971.83|10
1652518830000|2022-05-14 09:00:30|9092.07|8972.07|9091.52|8971.52|9092.07|8972.07|9091.41|8971.41|9
1652518840000|2022-05-14 09:00:40|9091.54|8971.54|9091.25|8971.25|9091.54|8971.54|9091.25|8971.25|10
1652518850000|2022-05-14 09:00:50|9091.31|8971.31|9088.98|8968.98|9091.31|8971.31|9088.98|8968.98|10
1652518860000|2022-05-14 09:01:00|9088.29|8968.29|9085.8|8965.8|9088.29|8968.29|9085.8|8965.8|10
1652518870000|2022-05-14 09:01:10|9085.1|8965.1|9080.99|8960.99|9085.1|8965.1|9080.99|8960.99|10
1652518880000|2022-05-14 09:01:20|9081.25|8961.25|9081.3|8961.3|9081.55|8961.55|9080.37|8960.37|10
1652518890000|2022-05-14 09:01:30|9082.05|8962.05|9083.93|8963.93|9083.96|8963.96|9081.95|8961.95|10
1652518900000|2022-05-14 09:01:40|9083.89|8963.89|9084|8964|9084.14|8964.14|9083.81|8963.81|10
1652518910000|2022-05-14 09:01:50|9084.1|8964.1|9085.73|8965.73|9085.73|8965.73|9084.1|8964.1|10
1652518920000|2022-05-14 09:02:00|9085.97|8965.97|9087.86|8967.86|9087.86|8967.86|9085.97|8965.97|10
1652518930000|2022-05-14 09:02:10|9087.98|8967.98|9088.84|8968.84|9089.02|8969.02|9087.98|8967.98|9
1652518940000|2022-05-14 09:02:20|9089.05|8969.05|9091.68|8971.68|9091.68|8971.68|9089.05|8969.05|10
1652518950000|2022-05-14 09:02:30|9092.36|8972.36|9092.59|8972.59|9093.22|8973.22|9092.36|8972.36|9
1652518960000|2022-05-14 09:02:40|9093.09|8973.09|9091.27|8971.27|9093.09|8973.09|9091.24|8971.24|10
1652518970000|2022-05-14 09:02:50|9091.16|8971.16|9091.41|8971.41|9091.41|8971.41|9090.5|8970.5|10
1652518980000|2022-05-14 09:03:00|9091.82|8971.82|9091.43|8971.43|9092.05|8972.05|9091.43|8971.43|10
1652518990000|2022-05-14 09:03:10|9090.66|8970.66|9088.4|8968.4|9090.66|8970.66|9088.4|8968.4|10
1652519000000|2022-05-14 09:03:20|9088.36|8968.36|9087.48|8967.48|9088.59|8968.59|9087.48|8967.48|10
1652519010000|2022-05-14 09:03:30|9087.36|8967.36|9087.25|8967.25|9087.9|8967.9|9087.25|8967.25|10
1652519020000|2022-05-14 09:03:40|9087.04|8967.04|9086.53|8966.53|9087.04|8967.04|9086.53|8966.53|9
1652519030000|2022-05-14 09:03:50|9086.65|8966.65|9086.54|8966.54|9087.03|8967.03|9086.49|8966.49|10
1652519040000|2022-05-14 09:04:00|9086.48|8966.48|9084.05|8964.05|9086.48|8966.48|9084.05|8964.05|8
1652519050000|2022-05-14 09:04:10|9083.49|8963.49|9084.61|8964.61|9084.61|8964.61|9083.33|8963.33|9
1652519060000|2022-05-14 09:04:20|9084.87|8964.87|9085.03|8965.03|9085.27|8965.27|9084.87|8964.87|9
1652519070000|2022-05-14 09:04:30|9085.11|8965.11|9084.27|8964.27|9085.15|8965.15|9084.27|8964.27|10
1652519080000|2022-05-14 09:04:40|9083.45|8963.45|9082.97|8962.97|9083.45|8963.45|9082.97|8962.97|8
1652519090000|2022-05-14 09:04:50|9083.01|8963.01|9082.71|8962.71|9083.02|8963.02|9082.71|8962.71|7
1652519100000|2022-05-14 09:05:00|9082.96|8962.96|9082.86|8962.86|9083.24|8963.24|9082.86|8962.86|10
1652519110000|2022-05-14 09:05:10|9082.77|8962.77|9085.93|8965.93|9085.93|8965.93|9082.77|8962.77|10
1652519120000|2022-05-14 09:05:20|9086.01|8966.01|9092.11|8972.11|9092.11|8972.11|9086.01|8966.01|10
1652519130000|2022-05-14 09:05:30|9091.8|8971.8|9091.76|8971.76|9092.52|8972.52|9091.73|8971.73|8
1652519140000|2022-05-14 09:05:40|9091.52|8971.52|9091.17|8971.17|9091.66|8971.66|9090.86|8970.86|9
1652519150000|2022-05-14 09:05:50|9091.25|8971.25|9090.13|8970.13|9091.36|8971.36|9090.13|8970.13|8
1652519160000|2022-05-14 09:06:00|9089.86|8969.86|9090.42|8970.42|9090.42|8970.42|9089.52|8969.52|10
1652519170000|2022-05-14 09:06:10|9091.28|8971.28|9093.53|8973.53|9093.53|8973.53|9091.05|8971.05|10
1652519180000|2022-05-14 09:06:20|9094.02|8974.02|9094.73|8974.73|9094.82|8974.82|9094.01|8974.01|10
1652519190000|2022-05-14 09:06:30|9095.34|8975.34|9098.87|8978.87|9098.87|8978.87|9095.29|8975.29|10
1652519200000|2022-05-14 09:06:40|9099.82|8979.82|9102.46|8982.46|9102.48|8982.48|9099.82|8979.82|10
1652519210000|2022-05-14 09:06:50|9103.1|8983.1|9103.19|8983.19|9104.1|8984.1|9103.08|8983.08|10
1652519220000|2022-05-14 09:07:00|9102.87|8982.87|9101.36|8981.36|9103.13|8983.13|9101.36|8981.36|10
1652519230000|2022-05-14 09:07:10|9101.24|8981.24|9102.97|8982.97|9102.97|8982.97|9101.24|8981.24|9
1652519240000|2022-05-14 09:07:20|9103.27|8983.27|9106.2|8986.2|9106.3|8986.3|9103.27|8983.27|9
1652519250000|2022-05-14 09:07:30|9106.33|8986.33|9108.76|8988.76|9108.76|8988.76|9106.33|8986.33|9
1652519260000|2022-05-14 09:07:40|9108.64|8988.64|9110.6|8990.6|9110.72|8990.72|9108.64|8988.64|9
1652519270000|2022-05-14 09:07:50|9110.91|8990.91|9112.11|8992.11|9112.13|8992.13|9110.91|8990.91|9
1652519280000|2022-05-14 09:08:00|9112.12|8992.12|9112.22|8992.22|9113.21|8993.21|9112.05|8992.05|10
1652519290000|2022-05-14 09:08:10|9111.86|8991.86|9113.46|8993.46|9113.54|8993.54|9111.86|8991.86|9
1652519300000|2022-05-14 09:08:20|9114.61|8994.61|9115.79|8995.79|9116|8996|9114.12|8994.12|10
1652519310000|2022-05-14 09:08:30|9115.53|8995.53|9116.47|8996.47|9116.66|8996.66|9115.53|8995.53|9
1652519320000|2022-05-14 09:08:40|9117.08|8997.08|9116.85|8996.85|9118.11|8998.11|9116.71|8996.71|10
1652519330000|2022-05-14 09:08:50|9116.88|8996.88|9118.96|8998.96|9118.96|8998.96|9116.88|8996.88|9
1652519340000|2022-05-14 09:09:00|9118.92|8998.92|9120.87|9000.87|9120.93|9000.93|9118.92|8998.92|10
1652519350000|2022-05-14 09:09:10|9120.92|9000.92|9123.78|9003.78|9123.78|9003.78|9120.92|9000.92|10
1652519360000|2022-05-14 09:09:20|9124.21|9004.21|9127.47|9007.47|9127.47|9007.47|9124.21|9004.21|10
1652519370000|2022-05-14 09:09:30|9128.24|9008.24|9129.5|9009.5|9129.5|9009.5|9128.16|9008.16|10
1652519380000|2022-05-14 09:09:40|9129.69|9009.69|9130.56|9010.56|9130.56|9010.56|9129.38|9009.38|9
1652519390000|2022-05-14 09:09:50|9132|9012|9134.14|9014.14|9134.14|9014.14|9131.75|9011.75|10
1652519400000|2022-05-14 09:10:00|9135.1|9015.1|9135.25|9015.25|9135.9|9015.9|9135.09|9015.09|10
1652519410000|2022-05-14 09:10:10|9135.71|9015.71|9135.13|9015.13|9135.71|9015.71|9134.98|9014.98|10
1652519420000|2022-05-14 09:10:20|9134.54|9014.54|9132.96|9012.96|9134.54|9014.54|9132.5|9012.5|9
1652519430000|2022-05-14 09:10:30|9133.15|9013.15|9130.48|9010.48|9133.58|9013.58|9130.04|9010.04|10
1652519440000|2022-05-14 09:10:40|9129.83|9009.83|9127.65|9007.65|9129.83|9009.83|9127.65|9007.65|10
1652519450000|2022-05-14 09:10:50|9127.68|9007.68|9127.63|9007.63|9127.68|9007.68|9127.27|9007.27|10
1652519460000|2022-05-14 09:11:00|9127.7|9007.7|9126.66|9006.66|9127.92|9007.92|9126.66|9006.66|10
1652519470000|2022-05-14 09:11:10|9126.63|9006.63|9128.04|9008.04|9128.04|9008.04|9126.63|9006.63|10
1652519480000|2022-05-14 09:11:20|9128.15|9008.15|9127.34|9007.34|9128.15|9008.15|9127.16|9007.16|10
1652519490000|2022-05-14 09:11:30|9127.25|9007.25|9126.86|9006.86|9127.71|9007.71|9126.86|9006.86|10
1652519500000|2022-05-14 09:11:40|9126.95|9006.95|9126.78|9006.78|9127.33|9007.33|9126.74|9006.74|10
1652519510000|2022-05-14 09:11:50|9126.86|9006.86|9125.87|9005.87|9126.86|9006.86|9125.87|9005.87|10
1652519520000|2022-05-14 09:12:00|9125.78|9005.78|9124.42|9004.42|9125.9|9005.9|9124.42|9004.42|10
1652519530000|2022-05-14 09:12:10|9124.5|9004.5|9124.02|9004.02|9124.58|9004.58|9124.02|9004.02|10
1652519540000|2022-05-14 09:12:20|9124.04|9004.04|9123.22|9003.22|9124.04|9004.04|9123.22|9003.22|9
1652519550000|2022-05-14 09:12:30|9123.18|9003.18|9123.57|9003.57|9123.69|9003.69|9123.18|9003.18|9
1652519560000|2022-05-14 09:12:40|9123.74|9003.74|9123.24|9003.24|9123.74|9003.74|9123.13|9003.13|10
1652519570000|2022-05-14 09:12:50|9123.29|9003.29|9122.23|9002.23|9123.29|9003.29|9121.88|9001.88|9
1652519580000|2022-05-14 09:13:00|9122.04|9002.04|9121.28|9001.28|9122.04|9002.04|9121.25|9001.25|10
1652519590000|2022-05-14 09:13:10|9121.16|9001.16|9119.54|8999.54|9121.31|9001.31|9119.1|8999.1|10
1652519600000|2022-05-14 09:13:20|9119.07|8999.07|9117.64|8997.64|9119.07|8999.07|9117.64|8997.64|10
1652519610000|2022-05-14 09:13:30|9117.65|8997.65|9117.46|8997.46|9118.13|8998.13|9117.46|8997.46|10
1652519620000|2022-05-14 09:13:40|9116.79|8996.79|9116.1|8996.1|9116.79|8996.79|9116.05|8996.05|10
1652519630000|2022-05-14 09:13:50|9116.08|8996.08|9113.91|8993.91|9116.08|8996.08|9113.91|8993.91|10
1652519640000|2022-05-14 09:14:00|9113.97|8993.97|9114.12|8994.12|9114.21|8994.21|9113.97|8993.97|9
1652519650000|2022-05-14 09:14:10|9113.91|8993.91|9111.36|8991.36|9113.91|8993.91|9111.36|8991.36|10
1652519660000|2022-05-14 09:14:20|9110.78|8990.78|9109.99|8989.99|9110.78|8990.78|9109.86|8989.86|9
1652519670000|2022-05-14 09:14:30|9110.03|8990.03|9111.13|8991.13|9111.13|8991.13|9109.91|8989.91|10
1652519680000|2022-05-14 09:14:40|9111.01|8991.01|9110.67|8990.67|9111.01|8991.01|9110.54|8990.54|10
1652519690000|2022-05-14 09:14:50|9110.62|8990.62|9109.81|8989.81|9110.83|8990.83|9109.78|8989.78|9
1652519700000|2022-05-14 09:15:00|9108.5|8988.5|9106.05|8986.05|9108.5|8988.5|9106.05|8986.05|9
1652519710000|2022-05-14 09:15:10|9105.69|8985.69|9104.88|8984.88|9105.96|8985.96|9104.88|8984.88|10
1652519720000|2022-05-14 09:15:20|9104.64|8984.64|9104.2|8984.2|9104.64|8984.64|9103.77|8983.77|10
1652519730000|2022-05-14 09:15:30|9104.32|8984.32|9106.06|8986.06|9106.06|8986.06|9104.2|8984.2|9
1652519740000|2022-05-14 09:15:40|9106.14|8986.14|9107.91|8987.91|9107.91|8987.91|9106.14|8986.14|10
1652519750000|2022-05-14 09:15:50|9108.53|8988.53|9109.99|8989.99|9110.09|8990.09|9108.53|8988.53|10
1652519760000|2022-05-14 09:16:00|9109.72|8989.72|9110.04|8990.04|9110.22|8990.22|9109.55|8989.55|10
1652519770000|2022-05-14 09:16:10|9110.12|8990.12|9111.21|8991.21|9111.21|8991.21|9110.12|8990.12|9
1652519780000|2022-05-14 09:16:20|9111.42|8991.42|9113.01|8993.01|9113.03|8993.03|9111.42|8991.42|10
1652519790000|2022-05-14 09:16:30|9112.85|8992.85|9112.95|8992.95|9113.19|8993.19|9112.85|8992.85|10
1652519800000|2022-05-14 09:16:40|9113.03|8993.03|9113.6|8993.6|9113.63|8993.63|9113.03|8993.03|9
1652519810000|2022-05-14 09:16:50|9115.18|8995.18|9117.38|8997.38|9117.38|8997.38|9115.18|8995.18|10
1652519820000|2022-05-14 09:17:00|9117.36|8997.36|9117.47|8997.47|9117.55|8997.55|9117.33|8997.33|10
1652519830000|2022-05-14 09:17:10|9118.74|8998.74|9120.59|9000.59|9120.59|9000.59|9118.54|8998.54|10
1652519840000|2022-05-14 09:17:20|9120.95|9000.95|9124.28|9004.28|9124.37|9004.37|9120.95|9000.95|10
1652519850000|2022-05-14 09:17:30|9124.07|9004.07|9120.13|9000.13|9124.07|9004.07|9120.13|9000.13|10
1652519860000|2022-05-14 09:17:40|9119.51|8999.51|9118.12|8998.12|9119.51|8999.51|9116.89|8996.89|10
1652519870000|2022-05-14 09:17:50|9118.24|8998.24|9118.01|8998.01|9118.6|8998.6|9117.93|8997.93|10
1652519880000|2022-05-14 09:18:00|9117.88|8997.88|9116.19|8996.19|9117.88|8997.88|9116.09|8996.09|10
1652519890000|2022-05-14 09:18:10|9116.22|8996.22|9115.69|8995.69|9116.38|8996.38|9115.6|8995.6|10
1652519900000|2022-05-14 09:18:20|9115.55|8995.55|9115.66|8995.66|9115.86|8995.86|9115.45|8995.45|10
1652519910000|2022-05-14 09:18:30|9116.22|8996.22|9116.55|8996.55|9116.55|8996.55|9115.94|8995.94|9
1652519920000|2022-05-14 09:18:40|9116.67|8996.67|9116.24|8996.24|9116.8|8996.8|9116.16|8996.16|10
1652519930000|2022-05-14 09:18:50|9116.37|8996.37|9116.68|8996.68|9116.68|8996.68|9116.03|8996.03|10
1652519940000|2022-05-14 09:19:00|9116.6|8996.6|9114.19|8994.19|9116.6|8996.6|9114.19|8994.19|10
1652519950000|2022-05-14 09:19:10|9114.11|8994.11|9113.38|8993.38|9114.11|8994.11|9113.15|8993.15|10
1652519960000|2022-05-14 09:19:20|9113.69|8993.69|9113.56|8993.56|9113.69|8993.69|9113.22|8993.22|9
1652519970000|2022-05-14 09:19:30|9113.52|8993.52|9112.97|8992.97|9113.52|8993.52|9112.7|8992.7|9
1652519980000|2022-05-14 09:19:40|9112.86|8992.86|9113.43|8993.43|9113.43|8993.43|9112.7|8992.7|10
1652519990000|2022-05-14 09:19:50|9113.27|8993.27|9112.98|8992.98|9113.32|8993.32|9112.98|8992.98|9
1652520000000|2022-05-14 09:20:00|9112.91|8992.91|9112.73|8992.73|9112.91|8992.91|9112.66|8992.66|9
1652520010000|2022-05-14 09:20:10|9112.72|8992.72|9112.68|8992.68|9112.72|8992.72|9112.61|8992.61|10
1652520020000|2022-05-14 09:20:20|9112.81|8992.81|9113.15|8993.15|9113.15|8993.15|9112.8|8992.8|10
1652520030000|2022-05-14 09:20:30|9113.37|8993.37|9112.84|8992.84|9113.41|8993.41|9112.84|8992.84|9
1652520040000|2022-05-14 09:20:40|9112.82|8992.82|9113.45|8993.45|9113.45|8993.45|9112.79|8992.79|9
1652520050000|2022-05-14 09:20:50|9113.67|8993.67|9114.09|8994.09|9114.09|8994.09|9113.52|8993.52|10
1652520060000|2022-05-14 09:21:00|9114.8|8994.8|9115.1|8995.1|9115.37|8995.37|9114.8|8994.8|10
1652520070000|2022-05-14 09:21:10|9115.15|8995.15|9114.09|8994.09|9115.15|8995.15|9113.82|8993.82|10
1652520080000|2022-05-14 09:21:20|9114.12|8994.12|9113.95|8993.95|9114.12|8994.12|9113.69|8993.69|9
1652520090000|2022-05-14 09:21:30|9113.94|8993.94|9114.77|8994.77|9115.18|8995.18|9113.88|8993.88|10
1652520100000|2022-05-14 09:21:40|9114.7|8994.7|9114.94|8994.94|9114.94|8994.94|9114.7|8994.7|9
1652520110000|2022-05-14 09:21:50|9114.96|8994.96|9115.2|8995.2|9115.2|8995.2|9114.95|8994.95|8
1652520120000|2022-05-14 09:22:00|9115.38|8995.38|9113.85|8993.85|9115.38|8995.38|9113.85|8993.85|10
1652520130000|2022-05-14 09:22:10|9113.97|8993.97|9114.19|8994.19|9114.19|8994.19|9113.76|8993.76|10
1652520140000|2022-05-14 09:22:20|9114.12|8994.12|9114.59|8994.59|9114.59|8994.59|9114.06|8994.06|10
1652520150000|2022-05-14 09:22:30|9114.81|8994.81|9113.48|8993.48|9114.81|8994.81|9113.48|8993.48|10
1652520160000|2022-05-14 09:22:40|9113.4|8993.4|9114.4|8994.4|9114.4|8994.4|9113.19|8993.19|10
1652520170000|2022-05-14 09:22:50|9114.56|8994.56|9118.6|8998.6|9118.6|8998.6|9114.55|8994.55|10
1652520180000|2022-05-14 09:23:00|9118.76|8998.76|9116.88|8996.88|9118.76|8998.76|9116.88|8996.88|10
1652520190000|2022-05-14 09:23:10|9116.49|8996.49|9112.63|8992.63|9116.49|8996.49|9112.63|8992.63|10
1652520200000|2022-05-14 09:23:20|9112.67|8992.67|9113.35|8993.35|9113.35|8993.35|9112.4|8992.4|10
1652520210000|2022-05-14 09:23:30|9113.2|8993.2|9112.13|8992.13|9113.2|8993.2|9112.13|8992.13|10
1652520220000|2022-05-14 09:23:40|9111.87|8991.87|9111.55|8991.55|9111.87|8991.87|9111.54|8991.54|9
1652520230000|2022-05-14 09:23:50|9111.52|8991.52|9110.79|8990.79|9111.52|8991.52|9110.69|8990.69|10
1652520240000|2022-05-14 09:24:00|9110.7|8990.7|9110.55|8990.55|9110.71|8990.71|9110.25|8990.25|10
1652520250000|2022-05-14 09:24:10|9110.64|8990.64|9109.95|8989.95|9110.64|8990.64|9109.86|8989.86|10
1652520260000|2022-05-14 09:24:20|9110.13|8990.13|9109.68|8989.68|9110.13|8990.13|9109.68|8989.68|9
1652520270000|2022-05-14 09:24:30|9109.17|8989.17|9108.57|8988.57|9109.27|8989.27|9108.57|8988.57|10
1652520280000|2022-05-14 09:24:40|9108.58|8988.58|9107.48|8987.48|9108.58|8988.58|9107.48|8987.48|10
1652520290000|2022-05-14 09:24:50|9107.5|8987.5|9105.76|8985.76|9107.5|8987.5|9105.68|8985.68|10
1652520300000|2022-05-14 09:25:00|9105.78|8985.78|9102.35|8982.35|9105.88|8985.88|9102.35|8982.35|10
1652520310000|2022-05-14 09:25:10|9102.37|8982.37|9100.84|8980.84|9102.37|8982.37|9100.84|8980.84|9
1652520320000|2022-05-14 09:25:20|9100.08|8980.08|9096.25|8976.25|9100.08|8980.08|9096.25|8976.25|10
1652520330000|2022-05-14 09:25:30|9096.32|8976.32|9094.67|8974.67|9096.32|8976.32|9094.67|8974.67|10
1652520340000|2022-05-14 09:25:40|9094.1|8974.1|9094.68|8974.68|9094.68|8974.68|9093.58|8973.58|10
1652520350000|2022-05-14 09:25:50|9095.17|8975.17|9095.61|8975.61|9095.92|8975.92|9095.17|8975.17|10
1652520360000|2022-05-14 09:26:00|9095.75|8975.75|9092.84|8972.84|9095.75|8975.75|9092.84|8972.84|10
1652520370000|2022-05-14 09:26:10|9092.2|8972.2|9087.86|8967.86|9092.2|8972.2|9087.86|8967.86|10
1652520380000|2022-05-14 09:26:20|9087.63|8967.63|9086.65|8966.65|9087.92|8967.92|9086.65|8966.65|9
1652520390000|2022-05-14 09:26:30|9086.22|8966.22|9085.68|8965.68|9086.22|8966.22|9085.51|8965.51|10
1652520400000|2022-05-14 09:26:40|9085.75|8965.75|9084.41|8964.41|9085.75|8965.75|9083.98|8963.98|10
1652520410000|2022-05-14 09:26:50|9084.34|8964.34|9084.68|8964.68|9084.68|8964.68|9084.24|8964.24|10
1652520420000|2022-05-14 09:27:00|9084.59|8964.59|9081.95|8961.95|9084.72|8964.72|9081.9|8961.9|10
1652520430000|2022-05-14 09:27:10|9081.83|8961.83|9080.43|8960.43|9081.83|8961.83|9080.14|8960.14|10
1652520440000|2022-05-14 09:27:20|9080.13|8960.13|9079.73|8959.73|9080.33|8960.33|9079.64|8959.64|10
1652520450000|2022-05-14 09:27:30|9079.36|8959.36|9081|8961|9081|8961|9079.36|8959.36|10
1652520460000|2022-05-14 09:27:40|9080.76|8960.76|9082.26|8962.26|9082.37|8962.37|9080.73|8960.73|10
1652520470000|2022-05-14 09:27:50|9082.48|8962.48|9083.63|8963.63|9083.63|8963.63|9082.28|8962.28|10
1652520480000|2022-05-14 09:28:00|9083.56|8963.56|9083.72|8963.72|9083.88|8963.88|9083.52|8963.52|10
1652520490000|2022-05-14 09:28:10|9083.71|8963.71|9084.17|8964.17|9084.17|8964.17|9083.55|8963.55|10
1652520500000|2022-05-14 09:28:20|9084.06|8964.06|9083.49|8963.49|9084.06|8964.06|9083.35|8963.35|10
1652520510000|2022-05-14 09:28:30|9083.4|8963.4|9082.81|8962.81|9083.45|8963.45|9082.81|8962.81|9
1652520520000|2022-05-14 09:28:40|9082.68|8962.68|9080.79|8960.79|9082.68|8962.68|9080.79|8960.79|10
1652520530000|2022-05-14 09:28:50|9080.8|8960.8|9079.67|8959.67|9080.8|8960.8|9079.67|8959.67|10
1652520540000|2022-05-14 09:29:00|9079.76|8959.76|9077.94|8957.94|9079.76|8959.76|9077.94|8957.94|10
1652520550000|2022-05-14 09:29:10|9079.09|8959.09|9080.01|8960.01|9080.01|8960.01|9078.06|8958.06|10
1652520560000|2022-05-14 09:29:20|9080.02|8960.02|9082.34|8962.34|9082.34|8962.34|9080.02|8960.02|10
1652520570000|2022-05-14 09:29:30|9082.92|8962.92|9082.4|8962.4|9083.03|8963.03|9082.4|8962.4|10
1652520580000|2022-05-14 09:29:40|9082.3|8962.3|9082.56|8962.56|9082.68|8962.68|9082.02|8962.02|10
1652520590000|2022-05-14 09:29:50|9082.54|8962.54|9081.2|8961.2|9082.66|8962.66|9080.64|8960.64|10
1652520600000|2022-05-14 09:30:00|9080.61|8960.61|9079.3|8959.3|9080.87|8960.87|9079.07|8959.07|10
1652520610000|2022-05-14 09:30:10|9079.28|8959.28|9077.97|8957.97|9079.28|8959.28|9077.97|8957.97|10
1652520620000|2022-05-14 09:30:20|9078.1|8958.1|9076.98|8956.98|9078.31|8958.31|9076.98|8956.98|10
1652520630000|2022-05-14 09:30:30|9075.48|8955.48|9070.67|8950.67|9075.48|8955.48|9070.67|8950.67|9
1652520640000|2022-05-14 09:30:40|9068.99|8948.99|9068.73|8948.73|9068.99|8948.99|9067.45|8947.45|10
1652520650000|2022-05-14 09:30:50|9068.7|8948.7|9064.59|8944.59|9068.87|8948.87|9064.59|8944.59|10
1652520660000|2022-05-14 09:31:00|9064.46|8944.46|9062.66|8942.66|9064.46|8944.46|9062.66|8942.66|10
1652520670000|2022-05-14 09:31:10|9062.55|8942.55|9062.19|8942.19|9062.67|8942.67|9062.14|8942.14|10
1652520680000|2022-05-14 09:31:20|9062.27|8942.27|9063.64|8943.64|9063.64|8943.64|9062.27|8942.27|10
1652520690000|2022-05-14 09:31:30|9063.63|8943.63|9062.22|8942.22|9063.63|8943.63|9062.22|8942.22|10
1652520700000|2022-05-14 09:31:40|9062.41|8942.41|9061.7|8941.7|9062.41|8942.41|9061.7|8941.7|9
1652520710000|2022-05-14 09:31:50|9061.44|8941.44|9059.93|8939.93|9061.44|8941.44|9059.41|8939.41|10
1652520720000|2022-05-14 09:32:00|9059.69|8939.69|9056.03|8936.03|9059.69|8939.69|9056.03|8936.03|10
1652520730000|2022-05-14 09:32:10|9056.06|8936.06|9054.28|8934.28|9056.06|8936.06|9054.27|8934.27|10
1652520740000|2022-05-14 09:32:20|9054.63|8934.63|9054.48|8934.48|9054.68|8934.68|9054.02|8934.02|9
1652520750000|2022-05-14 09:32:30|9054.44|8934.44|9055.22|8935.22|9055.32|8935.32|9054.36|8934.36|10
1652520760000|2022-05-14 09:32:40|9056.17|8936.17|9055.94|8935.94|9056.32|8936.32|9055.34|8935.34|9
1652520770000|2022-05-14 09:32:50|9055.84|8935.84|9057.03|8937.03|9057.57|8937.57|9055.84|8935.84|10
1652520780000|2022-05-14 09:33:00|9057.36|8937.36|9057.76|8937.76|9057.96|8937.96|9057.05|8937.05|10
1652520790000|2022-05-14 09:33:10|9058.68|8938.68|9058.35|8938.35|9058.68|8938.68|9058.18|8938.18|10
1652520800000|2022-05-14 09:33:20|9058.31|8938.31|9056.14|8936.14|9058.31|8938.31|9055.94|8935.94|10
1652520810000|2022-05-14 09:33:30|9055.8|8935.8|9056.51|8936.51|9056.54|8936.54|9055.26|8935.26|10
1652520820000|2022-05-14 09:33:40|9056.36|8936.36|9053.14|8933.14|9056.36|8936.36|9051.5|8931.5|10
1652520830000|2022-05-14 09:33:50|9052.72|8932.72|9053.14|8933.14|9053.14|8933.14|9050.85|8930.85|10
1652520840000|2022-05-14 09:34:00|9053.29|8933.29|9052.82|8932.82|9053.63|8933.63|9052.74|8932.74|10
1652520850000|2022-05-14 09:34:10|9054.46|8934.46|9055.94|8935.94|9055.94|8935.94|9054.16|8934.16|10
1652520860000|2022-05-14 09:34:20|9055.39|8935.39|9055.59|8935.59|9055.91|8935.91|9054.8|8934.8|10
1652520870000|2022-05-14 09:34:30|9055.73|8935.73|9056.37|8936.37|9056.37|8936.37|9055.7|8935.7|9
1652520880000|2022-05-14 09:34:40|9056.66|8936.66|9057.14|8937.14|9057.48|8937.48|9056.59|8936.59|10
1652520890000|2022-05-14 09:34:50|9057.04|8937.04|9055.7|8935.7|9057.08|8937.08|9055.68|8935.68|10
1652520900000|2022-05-14 09:35:00|9056.02|8936.02|9052.61|8932.61|9056.02|8936.02|9052.33|8932.33|10
1652520910000|2022-05-14 09:35:10|9052.55|8932.55|9053.85|8933.85|9053.85|8933.85|9052.5|8932.5|10
1652520920000|2022-05-14 09:35:20|9053.74|8933.74|9053.98|8933.98|9053.98|8933.98|9053.15|8933.15|10
1652520930000|2022-05-14 09:35:30|9053.99|8933.99|9053.88|8933.88|9054.34|8934.34|9053.88|8933.88|10
1652520940000|2022-05-14 09:35:40|9053.85|8933.85|9055.21|8935.21|9055.21|8935.21|9053.85|8933.85|10
1652520950000|2022-05-14 09:35:50|9055.17|8935.17|9054.9|8934.9|9055.17|8935.17|9054.79|8934.79|10
1652520960000|2022-05-14 09:36:00|9054.84|8934.84|9052.88|8932.88|9054.84|8934.84|9052.88|8932.88|10
1652520970000|2022-05-14 09:36:10|9052.67|8932.67|9052.45|8932.45|9052.96|8932.96|9052.43|8932.43|10
1652520980000|2022-05-14 09:36:20|9052.43|8932.43|9052.55|8932.55|9052.73|8932.73|9052.43|8932.43|10
1652520990000|2022-05-14 09:36:30|9052.38|8932.38|9051.73|8931.73|9052.38|8932.38|9051.56|8931.56|10
1652521000000|2022-05-14 09:36:40|9052.19|8932.19|9052.5|8932.5|9052.66|8932.66|9052.19|8932.19|10
1652521010000|2022-05-14 09:36:50|9052.55|8932.55|9050.85|8930.85|9052.55|8932.55|9050.85|8930.85|10
1652521020000|2022-05-14 09:37:00|9050.77|8930.77|9050.99|8930.99|9050.99|8930.99|9050.55|8930.55|9
1652521030000|2022-05-14 09:37:10|9050.6|8930.6|9050.72|8930.72|9050.77|8930.77|9050.57|8930.57|10
1652521040000|2022-05-14 09:37:20|9050.81|8930.81|9050.96|8930.96|9051.05|8931.05|9050.74|8930.74|9
1652521050000|2022-05-14 09:37:30|9051.29|8931.29|9051.79|8931.79|9051.79|8931.79|9051.29|8931.29|9
1652521060000|2022-05-14 09:37:40|9051.74|8931.74|9052.13|8932.13|9052.29|8932.29|9051.66|8931.66|10
1652521070000|2022-05-14 09:37:50|9052.75|8932.75|9052.16|8932.16|9052.75|8932.75|9052.08|8932.08|8
1652521080000|2022-05-14 09:38:00|9052.06|8932.06|9052.18|8932.18|9052.18|8932.18|9052.06|8932.06|6
1652521090000|2022-05-14 09:38:10|9051.91|8931.91|9050.8|8930.8|9051.91|8931.91|9050.8|8930.8|10
1652521100000|2022-05-14 09:38:20|9050.63|8930.63|9049.9|8929.9|9050.63|8930.63|9049.52|8929.52|9
1652521110000|2022-05-14 09:38:30|9049.64|8929.64|9049.09|8929.09|9049.64|8929.64|9049.05|8929.05|9
1652521120000|2022-05-14 09:38:40|9048.81|8928.81|9046.8|8926.8|9048.81|8928.81|9046.8|8926.8|10
1652521130000|2022-05-14 09:38:50|9046.55|8926.55|9039.5|8919.5|9046.55|8926.55|9039.5|8919.5|10
1652521140000|2022-05-14 09:39:00|9039.6|8919.6|9038.68|8918.68|9039.7|8919.7|9038.65|8918.65|10
1652521150000|2022-05-14 09:39:10|9038.56|8918.56|9036.77|8916.77|9038.56|8918.56|9036.77|8916.77|10
1652521160000|2022-05-14 09:39:20|9036.85|8916.85|9035.38|8915.38|9036.9|8916.9|9035.38|8915.38|10
1652521170000|2022-05-14 09:39:30|9034.96|8914.96|9034.75|8914.75|9034.98|8914.98|9034.51|8914.51|10
1652521180000|2022-05-14 09:39:40|9034.71|8914.71|9031.71|8911.71|9034.71|8914.71|9031.71|8911.71|10
1652521190000|2022-05-14 09:39:50|9031.14|8911.14|9026.77|8906.77|9031.14|8911.14|9026.77|8906.77|10
1652521200000|2022-05-14 09:40:00|9026.7|8906.7|9025.35|8905.35|9026.7|8906.7|9024.93|8904.93|10
1652521210000|2022-05-14 09:40:10|9025.51|8905.51|9017.57|8897.57|9025.86|8905.86|9017.57|8897.57|10
1652521220000|2022-05-14 09:40:20|9017.29|8897.29|9016.15|8896.15|9017.29|8897.29|9015.64|8895.64|10
1652521230000|2022-05-14 09:40:30|9016.26|8896.26|9016.17|8896.17|9017.82|8897.82|9016.1|8896.1|10
1652521240000|2022-05-14 09:40:40|9017.13|8897.13|9020.18|8900.18|9020.24|8900.24|9017.13|8897.13|10
1652521250000|2022-05-14 09:40:50|9020.16|8900.16|9021.5|8901.5|9021.85|8901.85|9020.16|8900.16|10
1652521260000|2022-05-14 09:41:00|9020.97|8900.97|9019.4|8899.4|9020.97|8900.97|9019.25|8899.25|10
1652521270000|2022-05-14 09:41:10|9019.34|8899.34|9017.53|8897.53|9019.34|8899.34|9017.43|8897.43|10
1652521280000|2022-05-14 09:41:20|9017.38|8897.38|9015.91|8895.91|9017.38|8897.38|9015.91|8895.91|10
1652521290000|2022-05-14 09:41:30|9015.85|8895.85|9013.25|8893.25|9015.85|8895.85|9013.25|8893.25|10
1652521300000|2022-05-14 09:41:40|9012.65|8892.65|9011.41|8891.41|9012.65|8892.65|9010.85|8890.85|10
1652521310000|2022-05-14 09:41:50|9011.59|8891.59|9012.94|8892.94|9013.56|8893.56|9011.59|8891.59|10
1652521320000|2022-05-14 09:42:00|9012.78|8892.78|9014.15|8894.15|9014.7|8894.7|9012.71|8892.71|9
1652521330000|2022-05-14 09:42:10|9015.02|8895.02|9014.02|8894.02|9015.02|8895.02|9013.78|8893.78|10
1652521340000|2022-05-14 09:42:20|9014.11|8894.11|9013.62|8893.62|9014.31|8894.31|9013.62|8893.62|10
1652521350000|2022-05-14 09:42:30|9012.96|8892.96|9012.5|8892.5|9013.12|8893.12|9012.37|8892.37|10
1652521360000|2022-05-14 09:42:40|9012.56|8892.56|9012.25|8892.25|9012.59|8892.59|9012.2|8892.2|10
1652521370000|2022-05-14 09:42:50|9012.24|8892.24|9012.36|8892.36|9012.39|8892.39|9011.78|8891.78|10
1652521380000|2022-05-14 09:43:00|9012.21|8892.21|9013.08|8893.08|9013.3|8893.3|9012.21|8892.21|10
1652521390000|2022-05-14 09:43:10|9012.98|8892.98|9014.61|8894.61|9014.61|8894.61|9012.93|8892.93|10
1652521400000|2022-05-14 09:43:20|9015.43|8895.43|9016.34|8896.34|9016.44|8896.44|9015.2|8895.2|10
1652521410000|2022-05-14 09:43:30|9016.92|8896.92|9015.83|8895.83|9016.92|8896.92|9015.83|8895.83|10
1652521420000|2022-05-14 09:43:40|9015.86|8895.86|9016.54|8896.54|9016.72|8896.72|9015.79|8895.79|10
1652521430000|2022-05-14 09:43:50|9016.52|8896.52|9016.73|8896.73|9016.73|8896.73|9016.43|8896.43|10
1652521440000|2022-05-14 09:44:00|9016.27|8896.27|9016.7|8896.7|9017.27|8897.27|9016.13|8896.13|10
1652521450000|2022-05-14 09:44:10|9016.63|8896.63|9016.05|8896.05|9016.93|8896.93|9015.38|8895.38|10
1652521460000|2022-05-14 09:44:20|9014.7|8894.7|9015.95|8895.95|9016.16|8896.16|9014.7|8894.7|10
1652521470000|2022-05-14 09:44:30|9015.97|8895.97|9014.79|8894.79|9016.39|8896.39|9014.79|8894.79|10
1652521480000|2022-05-14 09:44:40|9014.92|8894.92|9013.7|8893.7|9014.92|8894.92|9013.7|8893.7|10
1652521490000|2022-05-14 09:44:50|9013.51|8893.51|9012.19|8892.19|9013.76|8893.76|9012.09|8892.09|10
1652521500000|2022-05-14 09:45:00|9011.98|8891.98|9011.12|8891.12|9012.28|8892.28|9011.12|8891.12|10
1652521510000|2022-05-14 09:45:10|9011.86|8891.86|9011.53|8891.53|9011.92|8891.92|9011.53|8891.53|10
1652521520000|2022-05-14 09:45:20|9011.55|8891.55|9015.11|8895.11|9015.11|8895.11|9011.39|8891.39|10
1652521530000|2022-05-14 09:45:30|9015.48|8895.48|9019.42|8899.42|9019.42|8899.42|9015.48|8895.48|10
1652521540000|2022-05-14 09:45:40|9019.43|8899.43|9024.98|8904.98|9025.38|8905.38|9019.43|8899.43|10
1652521550000|2022-05-14 09:45:50|9025.89|8905.89|9029.58|8909.58|9029.58|8909.58|9025.89|8905.89|10
1652521560000|2022-05-14 09:46:00|9029.91|8909.91|9028.36|8908.36|9030.08|8910.08|9028.36|8908.36|10
1652521570000|2022-05-14 09:46:10|9027.65|8907.65|9028.57|8908.57|9028.57|8908.57|9027.54|8907.54|10
1652521580000|2022-05-14 09:46:20|9028.84|8908.84|9031|8911|9031|8911|9028.84|8908.84|10
1652521590000|2022-05-14 09:46:30|9030.62|8910.62|9031.08|8911.08|9031.37|8911.37|9030.33|8910.33|9
1652521600000|2022-05-14 09:46:40|9030.81|8910.81|9031.01|8911.01|9031.33|8911.33|9030.34|8910.34|9
1652521610000|2022-05-14 09:46:50|9031.98|8911.98|9032.14|8912.14|9032.52|8912.52|9030.85|8910.85|10
1652521620000|2022-05-14 09:47:00|9032.05|8912.05|9033.75|8913.75|9033.75|8913.75|9032.04|8912.04|10
1652521630000|2022-05-14 09:47:10|9034.08|8914.08|9033.79|8913.79|9034.31|8914.31|9033.67|8913.67|10
1652521640000|2022-05-14 09:47:20|9034.38|8914.38|9036.5|8916.5|9036.74|8916.74|9034.38|8914.38|10
1652521650000|2022-05-14 09:47:30|9036.98|8916.98|9039.73|8919.73|9040.14|8920.14|9036.98|8916.98|10
1652521660000|2022-05-14 09:47:40|9040.32|8920.32|9040.08|8920.08|9040.62|8920.62|9039.89|8919.89|10
1652521670000|2022-05-14 09:47:50|9040.1|8920.1|9038.2|8918.2|9040.1|8920.1|9038.2|8918.2|10
1652521680000|2022-05-14 09:48:00|9038.16|8918.16|9036.07|8916.07|9038.38|8918.38|9036.07|8916.07|10
1652521690000|2022-05-14 09:48:10|9035.56|8915.56|9032.5|8912.5|9035.86|8915.86|9032.12|8912.12|10
1652521700000|2022-05-14 09:48:20|9031.96|8911.96|9028.7|8908.7|9031.96|8911.96|9028.7|8908.7|10
1652521710000|2022-05-14 09:48:30|9029.1|8909.1|9026.31|8906.31|9029.1|8909.1|9026.31|8906.31|10
1652521720000|2022-05-14 09:48:40|9026.06|8906.06|9024.09|8904.09|9026.06|8906.06|9024.09|8904.09|10
1652521730000|2022-05-14 09:48:50|9024.19|8904.19|9021.2|8901.2|9024.19|8904.19|9021.2|8901.2|10
1652521740000|2022-05-14 09:49:00|9021.36|8901.36|9020.7|8900.7|9021.63|8901.63|9020.7|8900.7|9
1652521750000|2022-05-14 09:49:10|9020.8|8900.8|9022.73|8902.73|9022.81|8902.81|9020.8|8900.8|10
1652521760000|2022-05-14 09:49:20|9023.08|8903.08|9022.52|8902.52|9023.95|8903.95|9022.52|8902.52|10
1652521770000|2022-05-14 09:49:30|9022.55|8902.55|9020.42|8900.42|9022.55|8902.55|9020.42|8900.42|9
1652521780000|2022-05-14 09:49:40|9019.91|8899.91|9017.7|8897.7|9019.91|8899.91|9017.39|8897.39|9
1652521790000|2022-05-14 09:49:50|9017.36|8897.36|9013.56|8893.56|9017.36|8897.36|9013.56|8893.56|10
1652521800000|2022-05-14 09:50:00|9013.2|8893.2|9010.65|8890.65|9013.2|8893.2|9010.21|8890.21|10
1652521810000|2022-05-14 09:50:10|9010.71|8890.71|9009.66|8889.66|9010.88|8890.88|9009.5|8889.5|10
1652521820000|2022-05-14 09:50:20|9009.28|8889.28|9008.04|8888.04|9009.42|8889.42|9008.04|8888.04|10
1652521830000|2022-05-14 09:50:30|9007.73|8887.73|9008.29|8888.29|9008.29|8888.29|9007.37|8887.37|10
1652521840000|2022-05-14 09:50:40|9008.28|8888.28|9007.96|8887.96|9008.81|8888.81|9007.96|8887.96|10
1652521850000|2022-05-14 09:50:50|9008.03|8888.03|9008.14|8888.14|9008.45|8888.45|9007.68|8887.68|10
1652521860000|2022-05-14 09:51:00|9008.72|8888.72|9009.26|8889.26|9009.56|8889.56|9008.72|8888.72|10
1652521870000|2022-05-14 09:51:10|9009.24|8889.24|9009.47|8889.47|9009.84|8889.84|9008.73|8888.73|10
1652521880000|2022-05-14 09:51:20|9008.68|8888.68|9009.73|8889.73|9009.73|8889.73|9008.44|8888.44|10
1652521890000|2022-05-14 09:51:30|9010.39|8890.39|9009.61|8889.61|9010.39|8890.39|9009.53|8889.53|10
1652521900000|2022-05-14 09:51:40|9009.8|8889.8|9007.79|8887.79|9009.83|8889.83|9007.79|8887.79|10
1652521910000|2022-05-14 09:51:50|9008.14|8888.14|9008.23|8888.23|9008.61|8888.61|9007.98|8887.98|10
1652521920000|2022-05-14 09:52:00|9008.18|8888.18|9008.62|8888.62|9008.7|8888.7|9007.79|8887.79|10
1652521930000|2022-05-14 09:52:10|9008.48|8888.48|9007.69|8887.69|9008.48|8888.48|9007.46|8887.46|10
1652521940000|2022-05-14 09:52:20|9007.49|8887.49|9006.6|8886.6|9007.5|8887.5|9006.6|8886.6|10
1652521950000|2022-05-14 09:52:30|9006.45|8886.45|9005.8|8885.8|9006.97|8886.97|9005.5|8885.5|10
1652521960000|2022-05-14 09:52:40|9005.35|8885.35|9004.95|8884.95|9005.71|8885.71|9004.95|8884.95|10
1652521970000|2022-05-14 09:52:50|9005.29|8885.29|8999.36|8879.36|9005.29|8885.29|8999.36|8879.36|10
1652521980000|2022-05-14 09:53:00|8999.01|8879.01|9005.48|8885.48|9005.48|8885.48|8998.63|8878.63|10
1652521990000|2022-05-14 09:53:10|9003.92|8883.92|9007.36|8887.36|9007.62|8887.62|9003.92|8883.92|10
1652522000000|2022-05-14 09:53:20|9008|8888|9011.78|8891.78|9012.02|8892.02|9008|8888|9
1652522010000|2022-05-14 09:53:30|9011.67|8891.67|9013.08|8893.08|9013.08|8893.08|9011.67|8891.67|10
1652522020000|2022-05-14 09:53:40|9012.71|8892.71|9014.71|8894.71|9014.71|8894.71|9012.65|8892.65|10
1652522030000|2022-05-14 09:53:50|9014.92|8894.92|9015.3|8895.3|9015.41|8895.41|9014.92|8894.92|10
1652522040000|2022-05-14 09:54:00|9015.48|8895.48|9014.43|8894.43|9015.68|8895.68|9014.4|8894.4|10
1652522050000|2022-05-14 09:54:10|9015.04|8895.04|9012.54|8892.54|9015.04|8895.04|9012.54|8892.54|10
1652522060000|2022-05-14 09:54:20|9011.97|8891.97|9011.03|8891.03|9012.27|8892.27|9010.45|8890.45|9
1652522070000|2022-05-14 09:54:30|9010.33|8890.33|9010.89|8890.89|9011.12|8891.12|9010.11|8890.11|10
1652522080000|2022-05-14 09:54:40|9010.54|8890.54|9011.14|8891.14|9011.27|8891.27|9009.73|8889.73|10
1652522090000|2022-05-14 09:54:50|9010.6|8890.6|9010.61|8890.61|9010.85|8890.85|9009.68|8889.68|9
1652522100000|2022-05-14 09:55:00|9010.65|8890.65|9014.38|8894.38|9014.38|8894.38|9010.65|8890.65|10
1652522110000|2022-05-14 09:55:10|9014.75|8894.75|9015.35|8895.35|9015.48|8895.48|9013.99|8893.99|10
1652522120000|2022-05-14 09:55:20|9014.92|8894.92|9017.73|8897.73|9017.73|8897.73|9014.92|8894.92|10
1652522130000|2022-05-14 09:55:30|9018.18|8898.18|9016.73|8896.73|9018.32|8898.32|9016.73|8896.73|10
1652522140000|2022-05-14 09:55:40|9016.57|8896.57|9013.59|8893.59|9016.57|8896.57|9013.59|8893.59|10
1652522150000|2022-05-14 09:55:50|9014.11|8894.11|9013.19|8893.19|9014.26|8894.26|9012.83|8892.83|10
1652522160000|2022-05-14 09:56:00|9012.73|8892.73|9008.87|8888.87|9012.73|8892.73|9008.87|8888.87|10
1652522170000|2022-05-14 09:56:10|9008.88|8888.88|9008.7|8888.7|9009.37|8889.37|9007.76|8887.76|10
1652522180000|2022-05-14 09:56:20|9008.8|8888.8|9005.57|8885.57|9008.8|8888.8|9005.57|8885.57|10
1652522190000|2022-05-14 09:56:30|9005.5|8885.5|9004.64|8884.64|9005.5|8885.5|9004.56|8884.56|10
1652522200000|2022-05-14 09:56:40|9004.65|8884.65|9004.23|8884.23|9005.48|8885.48|9004.23|8884.23|10
1652522210000|2022-05-14 09:56:50|9004.28|8884.28|9003.64|8883.64|9004.28|8884.28|9003.49|8883.49|10
1652522220000|2022-05-14 09:57:00|9003.69|8883.69|9003.73|8883.73|9003.73|8883.73|9003.34|8883.34|10
1652522230000|2022-05-14 09:57:10|9003.58|8883.58|9003.36|8883.36|9003.89|8883.89|9003.36|8883.36|9
1652522240000|2022-05-14 09:57:20|9003.54|8883.54|8999.38|8879.38|9003.54|8883.54|8999.32|8879.32|10
1652522250000|2022-05-14 09:57:30|9000.3|8880.3|8999.43|8879.43|9000.3|8880.3|8998.58|8878.58|10
1652522260000|2022-05-14 09:57:40|8999.47|8879.47|9000.25|8880.25|9000.41|8880.41|8999.45|8879.45|10
1652522270000|2022-05-14 09:57:50|9000.69|8880.69|9001.6|8881.6|9001.7|8881.7|9000.69|8880.69|10
1652522280000|2022-05-14 09:58:00|9001.5|8881.5|9002.96|8882.96|9003.09|8883.09|9001.5|8881.5|10
1652522290000|2022-05-14 09:58:10|9003.04|8883.04|9006.8|8886.8|9006.8|8886.8|9003.04|8883.04|10
1652522300000|2022-05-14 09:58:20|9007.81|8887.81|9015.26|8895.26|9017.82|8897.82|9007.81|8887.81|10
1652522310000|2022-05-14 09:58:30|9015.5|8895.5|9020.56|8900.56|9020.56|8900.56|9015.5|8895.5|10
1652522320000|2022-05-14 09:58:40|9020.24|8900.24|9021.69|8901.69|9021.78|8901.78|9020.16|8900.16|9
1652522330000|2022-05-14 09:58:50|9022.45|8902.45|9021.51|8901.51|9022.72|8902.72|9021.44|8901.44|10
1652522340000|2022-05-14 09:59:00|9021.4|8901.4|9020.68|8900.68|9021.4|8901.4|9020.56|8900.56|9
1652522350000|2022-05-14 09:59:10|9020.23|8900.23|9022.61|8902.61|9023.63|8903.63|9020.23|8900.23|10
1652522360000|2022-05-14 09:59:20|9023.67|8903.67|9023.57|8903.57|9024.34|8904.34|9022.55|8902.55|10
1652522370000|2022-05-14 09:59:30|9024.06|8904.06|9025.29|8905.29|9025.44|8905.44|9024|8904|10
1652522380000|2022-05-14 09:59:40|9025.26|8905.26|9024.09|8904.09|9025.26|8905.26|9024.09|8904.09|10
1652522390000|2022-05-14 09:59:50|9023.92|8903.92|9023.89|8903.89|9024.19|8904.19|9023.75|8903.75|9
1652522400000|2022-05-14 10:00:00|9023.9|8903.9|9023.82|8903.82|9024.73|8904.73|9023.67|8903.67|10
1652522410000|2022-05-14 10:00:10|9024.5|8904.5|9028.14|8908.14|9028.27|8908.27|9024.38|8904.38|10
1652522420000|2022-05-14 10:00:20|9028.34|8908.34|9026.09|8906.09|9028.34|8908.34|9026.09|8906.09|10
1652522430000|2022-05-14 10:00:30|9026.06|8906.06|9025.19|8905.19|9026.42|8906.42|9024.95|8904.95|9
1652522440000|2022-05-14 10:00:40|9024.75|8904.75|9024.38|8904.38|9025.74|8905.74|9024.22|8904.22|10
1652522450000|2022-05-14 10:00:50|9023.47|8903.47|9022.18|8902.18|9023.47|8903.47|9022.18|8902.18|10
1652522460000|2022-05-14 10:01:00|9022.29|8902.29|9021.5|8901.5|9022.35|8902.35|9021.5|8901.5|10
1652522470000|2022-05-14 10:01:10|9021.63|8901.63|9022.31|8902.31|9022.86|8902.86|9021.63|8901.63|10
1652522480000|2022-05-14 10:01:20|9022.5|8902.5|9020.62|8900.62|9022.5|8902.5|9020.62|8900.62|10
1652522490000|2022-05-14 10:01:30|9020.55|8900.55|9020.39|8900.39|9020.82|8900.82|9020.39|8900.39|10
1652522500000|2022-05-14 10:01:40|9020.76|8900.76|9020.52|8900.52|9020.76|8900.76|9019.99|8899.99|10
1652522510000|2022-05-14 10:01:50|9020.64|8900.64|9020.46|8900.46|9020.64|8900.64|9020.32|8900.32|9
1652522520000|2022-05-14 10:02:00|9020.43|8900.43|9016.89|8896.89|9020.64|8900.64|9016.89|8896.89|10
1652522530000|2022-05-14 10:02:10|9016.84|8896.84|9015.97|8895.97|9018.04|8898.04|9014.84|8894.84|10
1652522540000|2022-05-14 10:02:20|9015.56|8895.56|9016.13|8896.13|9016.23|8896.23|9015.35|8895.35|10
1652522550000|2022-05-14 10:02:30|9015.82|8895.82|9013.23|8893.23|9015.85|8895.85|9012.96|8892.96|10
1652522560000|2022-05-14 10:02:40|9012.18|8892.18|9012.45|8892.45|9012.45|8892.45|9011.67|8891.67|10
1652522570000|2022-05-14 10:02:50|9012.33|8892.33|9010.77|8890.77|9012.48|8892.48|9010.77|8890.77|10
1652522580000|2022-05-14 10:03:00|9010.62|8890.62|9006.58|8886.58|9010.62|8890.62|9006.58|8886.58|10
1652522590000|2022-05-14 10:03:10|9005.84|8885.84|9010.12|8890.12|9010.12|8890.12|9005.84|8885.84|10
1652522600000|2022-05-14 10:03:20|9011.14|8891.14|9012.23|8892.23|9013.23|8893.23|9011.14|8891.14|10
1652522610000|2022-05-14 10:03:30|9011.89|8891.89|9011.86|8891.86|9012.5|8892.5|9011.12|8891.12|10
1652522620000|2022-05-14 10:03:40|9011.98|8891.98|9008.25|8888.25|9011.99|8891.99|9008.25|8888.25|10
1652522630000|2022-05-14 10:03:50|9008.24|8888.24|9003.83|8883.83|9008.51|8888.51|9003.83|8883.83|10
1652522640000|2022-05-14 10:04:00|9002.83|8882.83|8999.3|8879.3|9003.3|8883.3|8999.06|8879.06|10
1652522650000|2022-05-14 10:04:10|8998.01|8878.01|8996.12|8876.12|8998.01|8878.01|8995.33|8875.33|10
1652522660000|2022-05-14 10:04:20|8995.68|8875.68|8994.08|8874.08|8995.8|8875.8|8994.08|8874.08|10
1652522670000|2022-05-14 10:04:30|8993.86|8873.86|8992.15|8872.15|8993.86|8873.86|8992.08|8872.08|10
1652522680000|2022-05-14 10:04:40|8992.51|8872.51|8991|8871|8992.51|8872.51|8991|8871|10
1652522690000|2022-05-14 10:04:50|8990.86|8870.86|8989.94|8869.94|8990.86|8870.86|8989.51|8869.51|10
1652522700000|2022-05-14 10:05:00|8990.23|8870.23|8989.89|8869.89|8990.23|8870.23|8989.4|8869.4|10
1652522710000|2022-05-14 10:05:10|8990.07|8870.07|8989.2|8869.2|8990.4|8870.4|8989.2|8869.2|8
1652522720000|2022-05-14 10:05:20|8989.25|8869.25|8988.36|8868.36|8989.25|8869.25|8987.95|8867.95|9
1652522730000|2022-05-14 10:05:30|8988.42|8868.42|8987.21|8867.21|8988.62|8868.62|8987.14|8867.14|10
1652522740000|2022-05-14 10:05:40|8987.48|8867.48|8986.45|8866.45|8987.48|8867.48|8985.94|8865.94|10
1652522750000|2022-05-14 10:05:50|8985.82|8865.82|8989.23|8869.23|8989.23|8869.23|8985.82|8865.82|10
1652522760000|2022-05-14 10:06:00|8989.83|8869.83|8992.34|8872.34|8992.34|8872.34|8989.83|8869.83|10
1652522770000|2022-05-14 10:06:10|8992.24|8872.24|8993.23|8873.23|8993.23|8873.23|8991.93|8871.93|10
1652522780000|2022-05-14 10:06:20|8992.75|8872.75|8992.93|8872.93|8993.28|8873.28|8992.75|8872.75|10
1652522790000|2022-05-14 10:06:30|8992.78|8872.78|8994.48|8874.48|8994.48|8874.48|8992.76|8872.76|9
1652522800000|2022-05-14 10:06:40|8995|8875|8995.78|8875.78|8995.78|8875.78|8994.92|8874.92|10
1652522810000|2022-05-14 10:06:50|8995.33|8875.33|8996.08|8876.08|8996.75|8876.75|8995.33|8875.33|10
1652522820000|2022-05-14 10:07:00|8995.99|8875.99|8997.7|8877.7|8997.74|8877.74|8995.99|8875.99|10
1652522830000|2022-05-14 10:07:10|8997.35|8877.35|8998.21|8878.21|8998.21|8878.21|8997.22|8877.22|10
1652522840000|2022-05-14 10:07:20|8998.23|8878.23|8997.79|8877.79|8998.23|8878.23|8997.21|8877.21|10
1652522850000|2022-05-14 10:07:30|8996.34|8876.34|8994.69|8874.69|8996.62|8876.62|8994.61|8874.61|10
1652522860000|2022-05-14 10:07:40|8994.32|8874.32|8993.82|8873.82|8994.98|8874.98|8993.82|8873.82|10
1652522870000|2022-05-14 10:07:50|8994.85|8874.85|8993.53|8873.53|8994.85|8874.85|8993.23|8873.23|10
1652522880000|2022-05-14 10:08:00|8993.55|8873.55|8995.6|8875.6|8995.64|8875.64|8993.27|8873.27|10
1652522890000|2022-05-14 10:08:10|8995.28|8875.28|8997.14|8877.14|8997.14|8877.14|8995.28|8875.28|10
1652522900000|2022-05-14 10:08:20|8996.29|8876.29|9001.5|8881.5|9001.5|8881.5|8995.92|8875.92|10
1652522910000|2022-05-14 10:08:30|9000.86|8880.86|9002.87|8882.87|9003.38|8883.38|9000.86|8880.86|10
1652522920000|2022-05-14 10:08:40|9002.76|8882.76|9003.26|8883.26|9004.44|8884.44|9002.76|8882.76|10
1652522930000|2022-05-14 10:08:50|9003.41|8883.41|9002.63|8882.63|9003.92|8883.92|9002.46|8882.46|10
1652522940000|2022-05-14 10:09:00|9002.47|8882.47|9002.8|8882.8|9003.22|8883.22|9002.47|8882.47|10
1652522950000|2022-05-14 10:09:10|9002.47|8882.47|9002.82|8882.82|9003.41|8883.41|9002.47|8882.47|9
1652522960000|2022-05-14 10:09:20|9002.91|8882.91|9003.18|8883.18|9003.53|8883.53|9002.91|8882.91|9
1652522970000|2022-05-14 10:09:30|9003.26|8883.26|9003.21|8883.21|9003.63|8883.63|9003.09|8883.09|10
1652522980000|2022-05-14 10:09:40|9003.09|8883.09|9001.83|8881.83|9003.23|8883.23|9001.83|8881.83|9
1652522990000|2022-05-14 10:09:50|9001.76|8881.76|9000.02|8880.02|9001.76|8881.76|9000.02|8880.02|9
1652523000000|2022-05-14 10:10:00|8999.95|8879.95|9001.13|8881.13|9001.13|8881.13|8999.95|8879.95|10
1652523010000|2022-05-14 10:10:10|9001.54|8881.54|9003.28|8883.28|9003.28|8883.28|9001.54|8881.54|10
1652523020000|2022-05-14 10:10:20|9003.3|8883.3|9005.63|8885.63|9005.63|8885.63|9003.3|8883.3|10
1652523030000|2022-05-14 10:10:30|9005.47|8885.47|9006.61|8886.61|9006.89|8886.89|9005.47|8885.47|10
1652523040000|2022-05-14 10:10:40|9006.12|8886.12|9005.91|8885.91|9006.52|8886.52|9005.86|8885.86|10
1652523050000|2022-05-14 10:10:50|9005.89|8885.89|9005.28|8885.28|9006.08|8886.08|9004.91|8884.91|10
1652523060000|2022-05-14 10:11:00|9005.56|8885.56|9007.05|8887.05|9007.07|8887.07|9005.56|8885.56|10
1652523070000|2022-05-14 10:11:10|9006.98|8886.98|9008.37|8888.37|9008.37|8888.37|9006.62|8886.62|10
1652523080000|2022-05-14 10:11:20|9008.39|8888.39|9008.5|8888.5|9008.96|8888.96|9008.39|8888.39|9
1652523090000|2022-05-14 10:11:30|9008.17|8888.17|9008.74|8888.74|9008.74|8888.74|9007.54|8887.54|10
1652523100000|2022-05-14 10:11:40|9008.89|8888.89|9008.66|8888.66|9009.1|8889.1|9008.66|8888.66|10
1652523110000|2022-05-14 10:11:50|9008.62|8888.62|9009.6|8889.6|9009.73|8889.73|9008.62|8888.62|10
1652523120000|2022-05-14 10:12:00|9009.56|8889.56|9010.06|8890.06|9010.13|8890.13|9009.49|8889.49|10
1652523130000|2022-05-14 10:12:10|9010.37|8890.37|9010.63|8890.63|9010.63|8890.63|9010.07|8890.07|10
1652523140000|2022-05-14 10:12:20|9010.73|8890.73|9010.65|8890.65|9010.75|8890.75|9010.19|8890.19|10
1652523150000|2022-05-14 10:12:30|9010.75|8890.75|9010.41|8890.41|9010.87|8890.87|9010.3|8890.3|10
1652523160000|2022-05-14 10:12:40|9010.31|8890.31|9010.69|8890.69|9010.71|8890.71|9010.31|8890.31|9
1652523170000|2022-05-14 10:12:50|9010.56|8890.56|9009.4|8889.4|9010.88|8890.88|9009.4|8889.4|10
1652523180000|2022-05-14 10:13:00|9009.39|8889.39|9007.43|8887.43|9009.39|8889.39|9007.43|8887.43|10
1652523190000|2022-05-14 10:13:10|9007.06|8887.06|9001.39|8881.39|9007.06|8887.06|9001.39|8881.39|10
1652523200000|2022-05-14 10:13:20|9000.25|8880.25|8995.08|8875.08|9000.25|8880.25|8995.08|8875.08|10
1652523210000|2022-05-14 10:13:30|8995.03|8875.03|8993.03|8873.03|8995.03|8875.03|8993.03|8873.03|10
1652523220000|2022-05-14 10:13:40|8993.35|8873.35|8993.21|8873.21|8993.38|8873.38|8992.85|8872.85|10
1652523230000|2022-05-14 10:13:50|8992.56|8872.56|8990.82|8870.82|8992.7|8872.7|8990.82|8870.82|10
1652523240000|2022-05-14 10:14:00|8990.76|8870.76|8990.71|8870.71|8990.76|8870.76|8990.04|8870.04|10
1652523250000|2022-05-14 10:14:10|8990.43|8870.43|8990.8|8870.8|8990.94|8870.94|8990.32|8870.32|10
1652523260000|2022-05-14 10:14:20|8991|8871|8992.39|8872.39|8992.57|8872.57|8991|8871|10
1652523270000|2022-05-14 10:14:30|8992.14|8872.14|8991.21|8871.21|8992.14|8872.14|8991.2|8871.2|10
1652523280000|2022-05-14 10:14:40|8991.11|8871.11|8992.03|8872.03|8992.21|8872.21|8990.99|8870.99|10
1652523290000|2022-05-14 10:14:50|8991.89|8871.89|8992.72|8872.72|8992.86|8872.86|8991.89|8871.89|10
1652523300000|2022-05-14 10:15:00|8993.05|8873.05|8992.97|8872.97|8993.63|8873.63|8992.97|8872.97|10
1652523310000|2022-05-14 10:15:10|8992.76|8872.76|8992.06|8872.06|8993.02|8873.02|8992.06|8872.06|10
1652523320000|2022-05-14 10:15:20|8991.99|8871.99|8992.1|8872.1|8992.24|8872.24|8991.97|8871.97|10
1652523330000|2022-05-14 10:15:30|8991.99|8871.99|8989.68|8869.68|8992.03|8872.03|8989.68|8869.68|10
1652523340000|2022-05-14 10:15:40|8989.91|8869.91|8985.86|8865.86|8989.91|8869.91|8985.86|8865.86|10
1652523350000|2022-05-14 10:15:50|8985.71|8865.71|8984.41|8864.41|8985.74|8865.74|8984.05|8864.05|9
1652523360000|2022-05-14 10:16:00|8983.77|8863.77|8982.83|8862.83|8983.77|8863.77|8982.78|8862.78|10
1652523370000|2022-05-14 10:16:10|8982.46|8862.46|8980.86|8860.86|8982.46|8862.46|8980.86|8860.86|9
1652523380000|2022-05-14 10:16:20|8980.85|8860.85|8980.3|8860.3|8980.85|8860.85|8980.2|8860.2|9
1652523390000|2022-05-14 10:16:30|8980.28|8860.28|8979.87|8859.87|8980.62|8860.62|8979.87|8859.87|10
1652523400000|2022-05-14 10:16:40|8979.66|8859.66|8978.6|8858.6|8979.66|8859.66|8978.6|8858.6|9
1652523410000|2022-05-14 10:16:50|8978.43|8858.43|8976.49|8856.49|8978.43|8858.43|8976.49|8856.49|10
1652523420000|2022-05-14 10:17:00|8976.07|8856.07|8976.63|8856.63|8976.63|8856.63|8975.89|8855.89|9
1652523430000|2022-05-14 10:17:10|8976.37|8856.37|8974.74|8854.74|8976.66|8856.66|8974.74|8854.74|10
1652523440000|2022-05-14 10:17:20|8974.4|8854.4|8972.65|8852.65|8974.42|8854.42|8972.6|8852.6|10
1652523450000|2022-05-14 10:17:30|8972.12|8852.12|8971.45|8851.45|8972.12|8852.12|8970.65|8850.65|10
1652523460000|2022-05-14 10:17:40|8970.91|8850.91|8971.86|8851.86|8971.92|8851.92|8970.91|8850.91|10
1652523470000|2022-05-14 10:17:50|8971.73|8851.73|8970.8|8850.8|8971.73|8851.73|8969.92|8849.92|10
1652523480000|2022-05-14 10:18:00|8970.4|8850.4|8969.65|8849.65|8970.81|8850.81|8969.65|8849.65|10
1652523490000|2022-05-14 10:18:10|8969.44|8849.44|8968.9|8848.9|8969.46|8849.46|8968.86|8848.86|9
1652523500000|2022-05-14 10:18:20|8969.2|8849.2|8968.47|8848.47|8969.26|8849.26|8967.84|8847.84|10
1652523510000|2022-05-14 10:18:30|8968.39|8848.39|8969.3|8849.3|8969.3|8849.3|8968.39|8848.39|10
1652523520000|2022-05-14 10:18:40|8968.97|8848.97|8969.88|8849.88|8970.16|8850.16|8968.97|8848.97|9
1652523530000|2022-05-14 10:18:50|8970.17|8850.17|8970.93|8850.93|8970.93|8850.93|8970.15|8850.15|10
1652523540000|2022-05-14 10:19:00|8971.14|8851.14|8969.36|8849.36|8971.14|8851.14|8969.26|8849.26|10
1652523550000|2022-05-14 10:19:10|8968.99|8848.99|8967.92|8847.92|8969.22|8849.22|8967.92|8847.92|10
1652523560000|2022-05-14 10:19:20|8967.04|8847.04|8964.97|8844.97|8967.04|8847.04|8964.97|8844.97|10
1652523570000|2022-05-14 10:19:30|8964.9|8844.9|8964.3|8844.3|8965.01|8845.01|8964.3|8844.3|10
1652523580000|2022-05-14 10:19:40|8963.96|8843.96|8964.38|8844.38|8964.38|8844.38|8963|8843|10
1652523590000|2022-05-14 10:19:50|8964.61|8844.61|8965.08|8845.08|8965.31|8845.31|8964.61|8844.61|10
1652523600000|2022-05-14 10:20:00|8965.64|8845.64|8969.32|8849.32|8969.32|8849.32|8965.2|8845.2|10
1652523610000|2022-05-14 10:20:10|8969.34|8849.34|8970.84|8850.84|8970.92|8850.92|8969.34|8849.34|10
1652523620000|2022-05-14 10:20:20|8971.57|8851.57|8972.06|8852.06|8972.19|8852.19|8971.36|8851.36|10
1652523630000|2022-05-14 10:20:30|8972.18|8852.18|8974.89|8854.89|8975.05|8855.05|8972.18|8852.18|10
1652523640000|2022-05-14 10:20:40|8975.04|8855.04|8973.67|8853.67|8975.04|8855.04|8973.67|8853.67|10
1652523650000|2022-05-14 10:20:50|8975|8855|8974.74|8854.74|8975|8855|8974.74|8854.74|10
1652523660000|2022-05-14 10:21:00|8973.91|8853.91|8973.78|8853.78|8973.91|8853.91|8973.37|8853.37|10
1652523670000|2022-05-14 10:21:10|8973.77|8853.77|8974.24|8854.24|8974.24|8854.24|8973.61|8853.61|9
1652523680000|2022-05-14 10:21:20|8973.64|8853.64|8973.56|8853.56|8974.3|8854.3|8973.56|8853.56|10
1652523690000|2022-05-14 10:21:30|8973.88|8853.88|8973.27|8853.27|8973.88|8853.88|8973.2|8853.2|10
1652523700000|2022-05-14 10:21:40|8973.47|8853.47|8972.36|8852.36|8973.91|8853.91|8972.36|8852.36|10
1652523710000|2022-05-14 10:21:50|8972.29|8852.29|8970.35|8850.35|8972.64|8852.64|8970.34|8850.34|10
1652523720000|2022-05-14 10:22:00|8969.92|8849.92|8968.91|8848.91|8970.31|8850.31|8968.91|8848.91|10
1652523730000|2022-05-14 10:22:10|8968.05|8848.05|8965.04|8845.04|8968.05|8848.05|8965.04|8845.04|9
1652523740000|2022-05-14 10:22:20|8965.08|8845.08|8963.92|8843.92|8965.08|8845.08|8963.74|8843.74|10
1652523750000|2022-05-14 10:22:30|8963.82|8843.82|8963.56|8843.56|8964.55|8844.55|8963.46|8843.46|10
1652523760000|2022-05-14 10:22:40|8963.31|8843.31|8963.71|8843.71|8963.71|8843.71|8962.96|8842.96|10
1652523770000|2022-05-14 10:22:50|8963.99|8843.99|8962.21|8842.21|8963.99|8843.99|8961.9|8841.9|10
1652523780000|2022-05-14 10:23:00|8961.95|8841.95|8961.9|8841.9|8962.32|8842.32|8961.45|8841.45|10
1652523790000|2022-05-14 10:23:10|8961.74|8841.74|8960.74|8840.74|8961.74|8841.74|8960.4|8840.4|9
1652523800000|2022-05-14 10:23:20|8960.5|8840.5|8961.69|8841.69|8961.69|8841.69|8960.21|8840.21|10
1652523810000|2022-05-14 10:23:30|8961.56|8841.56|8961.91|8841.91|8961.91|8841.91|8961|8841|10
1652523820000|2022-05-14 10:23:40|8961.71|8841.71|8962.05|8842.05|8962.16|8842.16|8961.71|8841.71|10
1652523830000|2022-05-14 10:23:50|8962.03|8842.03|8959.57|8839.57|8962.03|8842.03|8959.57|8839.57|10
1652523840000|2022-05-14 10:24:00|8959.77|8839.77|8959.27|8839.27|8960.14|8840.14|8959.24|8839.24|10
1652523850000|2022-05-14 10:24:10|8959.15|8839.15|8958.32|8838.32|8959.22|8839.22|8958.31|8838.31|10
1652523860000|2022-05-14 10:24:20|8958.22|8838.22|8954.63|8834.63|8958.27|8838.27|8954.63|8834.63|10
1652523870000|2022-05-14 10:24:30|8953.88|8833.88|8954.79|8834.79|8954.79|8834.79|8953.58|8833.58|10
1652523880000|2022-05-14 10:24:40|8955.44|8835.44|8954.85|8834.85|8955.63|8835.63|8952.82|8832.82|10
1652523890000|2022-05-14 10:24:50|8953.89|8833.89|8957.2|8837.2|8957.2|8837.2|8953.89|8833.89|10
1652523900000|2022-05-14 10:25:00|8957.35|8837.35|8959.53|8839.53|8959.53|8839.53|8957.21|8837.21|10
1652523910000|2022-05-14 10:25:10|8960.03|8840.03|8962.38|8842.38|8962.38|8842.38|8959.93|8839.93|9
1652523920000|2022-05-14 10:25:20|8962.23|8842.23|8962.14|8842.14|8963.02|8843.02|8961.79|8841.79|10
1652523930000|2022-05-14 10:25:30|8962.02|8842.02|8964.18|8844.18|8964.18|8844.18|8962.02|8842.02|10
1652523940000|2022-05-14 10:25:40|8963.5|8843.5|8964.55|8844.55|8964.64|8844.64|8963.5|8843.5|10
1652523950000|2022-05-14 10:25:50|8964.45|8844.45|8965.52|8845.52|8965.52|8845.52|8964.45|8844.45|10
1652523960000|2022-05-14 10:26:00|8965.71|8845.71|8965.66|8845.66|8965.93|8845.93|8965.22|8845.22|10
1652523970000|2022-05-14 10:26:10|8965.87|8845.87|8965.58|8845.58|8966.39|8846.39|8965.41|8845.41|10
1652523980000|2022-05-14 10:26:20|8966.06|8846.06|8966.94|8846.94|8967.02|8847.02|8966.03|8846.03|8
1652523990000|2022-05-14 10:26:30|8966.9|8846.9|8966.6|8846.6|8966.94|8846.94|8966.21|8846.21|10
1652524000000|2022-05-14 10:26:40|8966.91|8846.91|8967.35|8847.35|8967.7|8847.7|8966.91|8846.91|10
1652524010000|2022-05-14 10:26:50|8967.54|8847.54|8970.57|8850.57|8970.68|8850.68|8967.54|8847.54|10
1652524020000|2022-05-14 10:27:00|8970.51|8850.51|8972.6|8852.6|8972.6|8852.6|8970.48|8850.48|10
1652524030000|2022-05-14 10:27:10|8972.66|8852.66|8974.84|8854.84|8975.04|8855.04|8972.66|8852.66|10
1652524040000|2022-05-14 10:27:20|8974.95|8854.95|8975.95|8855.95|8975.95|8855.95|8974.82|8854.82|10
1652524050000|2022-05-14 10:27:30|8976.22|8856.22|8977.34|8857.34|8977.34|8857.34|8976.22|8856.22|10
1652524060000|2022-05-14 10:27:40|8977.7|8857.7|8978.64|8858.64|8978.64|8858.64|8977.7|8857.7|10
1652524070000|2022-05-14 10:27:50|8978.45|8858.45|8978.44|8858.44|8978.48|8858.48|8978.17|8858.17|10
1652524080000|2022-05-14 10:28:00|8978.32|8858.32|8979.12|8859.12|8979.75|8859.75|8978.18|8858.18|10
1652524090000|2022-05-14 10:28:10|8979.31|8859.31|8978.74|8858.74|8979.31|8859.31|8978.34|8858.34|10
1652524100000|2022-05-14 10:28:20|8979.21|8859.21|8977.44|8857.44|8979.21|8859.21|8977.42|8857.42|10
1652524110000|2022-05-14 10:28:30|8977.22|8857.22|8978.39|8858.39|8978.45|8858.45|8976.93|8856.93|10
1652524120000|2022-05-14 10:28:40|8978.15|8858.15|8978.07|8858.07|8978.25|8858.25|8977.17|8857.17|9
1652524130000|2022-05-14 10:28:50|8977.98|8857.98|8979.36|8859.36|8979.36|8859.36|8977.95|8857.95|10
1652524140000|2022-05-14 10:29:00|8979.47|8859.47|8980.1|8860.1|8980.14|8860.14|8979.47|8859.47|9
1652524150000|2022-05-14 10:29:10|8980.08|8860.08|8981.11|8861.11|8981.2|8861.2|8980.08|8860.08|9
1652524160000|2022-05-14 10:29:20|8981.21|8861.21|8987.91|8867.91|8987.91|8867.91|8981.21|8861.21|10
1652524170000|2022-05-14 10:29:30|8988.58|8868.58|8991.37|8871.37|8991.37|8871.37|8988.58|8868.58|10
1652524180000|2022-05-14 10:29:40|8991.95|8871.95|8991.93|8871.93|8991.95|8871.95|8991.74|8871.74|10
1652524190000|2022-05-14 10:29:50|8991.8|8871.8|8993.48|8873.48|8994.01|8874.01|8991.8|8871.8|10
1652524200000|2022-05-14 10:30:00|8993.05|8873.05|8992.96|8872.96|8993.05|8873.05|8992.64|8872.64|10
1652524210000|2022-05-14 10:30:10|8992.51|8872.51|8992.67|8872.67|8992.71|8872.71|8992.51|8872.51|10
1652524220000|2022-05-14 10:30:20|8992.72|8872.72|8992.79|8872.79|8993.12|8873.12|8992.68|8872.68|10
1652524230000|2022-05-14 10:30:30|8992.98|8872.98|8995.73|8875.73|8995.73|8875.73|8992.98|8872.98|10
1652524240000|2022-05-14 10:30:40|8996.16|8876.16|8998.86|8878.86|8998.86|8878.86|8996.16|8876.16|10
1652524250000|2022-05-14 10:30:50|8998.85|8878.85|8999.69|8879.69|8999.89|8879.89|8998.85|8878.85|10
1652524260000|2022-05-14 10:31:00|8999.71|8879.71|9001.15|8881.15|9001.15|8881.15|8999.58|8879.58|10
1652524270000|2022-05-14 10:31:10|9000.95|8880.95|9001.41|8881.41|9002.36|8882.36|9000.95|8880.95|9
1652524280000|2022-05-14 10:31:20|9001.37|8881.37|9000.05|8880.05|9001.37|8881.37|9000.05|8880.05|10
1652524290000|2022-05-14 10:31:30|9000.15|8880.15|8999.92|8879.92|9000.32|8880.32|8999.82|8879.82|10
1652524300000|2022-05-14 10:31:40|8999.72|8879.72|8999.45|8879.45|9000.04|8880.04|8999.17|8879.17|10
1652524310000|2022-05-14 10:31:50|8999.79|8879.79|8998.62|8878.62|8999.88|8879.88|8998.62|8878.62|10
1652524320000|2022-05-14 10:32:00|8998.45|8878.45|8995.46|8875.46|8998.92|8878.92|8995.46|8875.46|10
1652524330000|2022-05-14 10:32:10|8995.11|8875.11|8992.35|8872.35|8995.11|8875.11|8992.35|8872.35|10
1652524340000|2022-05-14 10:32:20|8990.58|8870.58|8988.74|8868.74|8990.58|8870.58|8988.74|8868.74|9
1652524350000|2022-05-14 10:32:30|8988.69|8868.69|8987.27|8867.27|8988.97|8868.97|8986.55|8866.55|10
1652524360000|2022-05-14 10:32:40|8986.43|8866.43|8983.74|8863.74|8986.43|8866.43|8983.74|8863.74|10
1652524370000|2022-05-14 10:32:50|8983.69|8863.69|8981.38|8861.38|8983.69|8863.69|8981.38|8861.38|10
1652524380000|2022-05-14 10:33:00|8981.4|8861.4|8980.34|8860.34|8981.4|8861.4|8980.34|8860.34|8
1652524390000|2022-05-14 10:33:10|8980.62|8860.62|8979.55|8859.55|8980.62|8860.62|8979.18|8859.18|10
1652524400000|2022-05-14 10:33:20|8979.33|8859.33|8978.7|8858.7|8979.33|8859.33|8978.51|8858.51|10
1652524410000|2022-05-14 10:33:30|8978.49|8858.49|8978.24|8858.24|8978.7|8858.7|8978.24|8858.24|10
1652524420000|2022-05-14 10:33:40|8977.69|8857.69|8977.09|8857.09|8977.69|8857.69|8976.72|8856.72|10
1652524430000|2022-05-14 10:33:50|8976.63|8856.63|8976.35|8856.35|8976.71|8856.71|8976.1|8856.1|10
1652524440000|2022-05-14 10:34:00|8976.33|8856.33|8976.11|8856.11|8976.36|8856.36|8976.11|8856.11|10
1652524450000|2022-05-14 10:34:10|8976.09|8856.09|8977.86|8857.86|8977.86|8857.86|8976.09|8856.09|9
1652524460000|2022-05-14 10:34:20|8978.15|8858.15|8978.71|8858.71|8978.97|8858.97|8977.9|8857.9|9
1652524470000|2022-05-14 10:34:30|8978.98|8858.98|8981.22|8861.22|8981.28|8861.28|8978.98|8858.98|10
1652524480000|2022-05-14 10:34:40|8981.56|8861.56|8983.5|8863.5|8983.5|8863.5|8981.56|8861.56|10
1652524490000|2022-05-14 10:34:50|8983.7|8863.7|8986.26|8866.26|8986.27|8866.27|8983.7|8863.7|10
1652524500000|2022-05-14 10:35:00|8986.17|8866.17|8987.35|8867.35|8987.35|8867.35|8985.35|8865.35|9
1652524510000|2022-05-14 10:35:10|8987.32|8867.32|8986.28|8866.28|8987.32|8867.32|8986.1|8866.1|10
1652524520000|2022-05-14 10:35:20|8986.07|8866.07|8987.56|8867.56|8987.72|8867.72|8986.04|8866.04|10
1652524530000|2022-05-14 10:35:30|8987.5|8867.5|8986.89|8866.89|8987.69|8867.69|8986.89|8866.89|10
1652524540000|2022-05-14 10:35:40|8987.24|8867.24|8987.78|8867.78|8987.78|8867.78|8987.22|8867.22|10
1652524550000|2022-05-14 10:35:50|8987.99|8867.99|8987.42|8867.42|8988.1|8868.1|8987.42|8867.42|10
1652524560000|2022-05-14 10:36:00|8987.53|8867.53|8987.14|8867.14|8987.53|8867.53|8987.03|8867.03|10
1652524570000|2022-05-14 10:36:10|8987.05|8867.05|8987.5|8867.5|8987.5|8867.5|8986.38|8866.38|10
1652524580000|2022-05-14 10:36:20|8987.34|8867.34|8988.43|8868.43|8989.01|8869.01|8987.34|8867.34|10
1652524590000|2022-05-14 10:36:30|8988.31|8868.31|8988.92|8868.92|8989.46|8869.46|8988.23|8868.23|10
1652524600000|2022-05-14 10:36:40|8989.25|8869.25|8989.82|8869.82|8989.96|8869.96|8989.11|8869.11|10
1652524610000|2022-05-14 10:36:50|8990.79|8870.79|8992.19|8872.19|8992.19|8872.19|8990.71|8870.71|9
1652524620000|2022-05-14 10:37:00|8992.17|8872.17|8992.41|8872.41|8992.61|8872.61|8992.17|8872.17|10
1652524630000|2022-05-14 10:37:10|8992.85|8872.85|8996.26|8876.26|8996.34|8876.34|8992.85|8872.85|10
1652524640000|2022-05-14 10:37:20|8996.09|8876.09|8998.27|8878.27|8998.27|8878.27|8996.09|8876.09|10
1652524650000|2022-05-14 10:37:30|8998.34|8878.34|9000.15|8880.15|9000.15|8880.15|8997.81|8877.81|10
1652524660000|2022-05-14 10:37:40|9001|8881|9001.48|8881.48|9002.07|8882.07|9001|8881|10
1652524670000|2022-05-14 10:37:50|9001.36|8881.36|9003.1|8883.1|9003.1|8883.1|9001.36|8881.36|10
1652524680000|2022-05-14 10:38:00|9003.05|8883.05|9006.66|8886.66|9006.66|8886.66|9003.05|8883.05|10
1652524690000|2022-05-14 10:38:10|9006.4|8886.4|9008|8888|9008|8888|9006.4|8886.4|10
1652524700000|2022-05-14 10:38:20|9007.75|8887.75|9007.86|8887.86|9008.22|8888.22|9007.75|8887.75|10
1652524710000|2022-05-14 10:38:30|9007.94|8887.94|9008.06|8888.06|9008.46|8888.46|9007.94|8887.94|10
1652524720000|2022-05-14 10:38:40|9007.61|8887.61|9007.17|8887.17|9008.13|8888.13|9007.17|8887.17|9
1652524730000|2022-05-14 10:38:50|9007.1|8887.1|9006.87|8886.87|9007.1|8887.1|9006.17|8886.17|10
1652524740000|2022-05-14 10:39:00|9006.14|8886.14|9004.83|8884.83|9006.81|8886.81|9004.73|8884.73|10
1652524750000|2022-05-14 10:39:10|9004.14|8884.14|9001.78|8881.78|9004.14|8884.14|9001.78|8881.78|10
1652524760000|2022-05-14 10:39:20|9000.92|8880.92|9001.12|8881.12|9001.23|8881.23|9000.33|8880.33|10
1652524770000|2022-05-14 10:39:30|9000.92|8880.92|8999.77|8879.77|9001.45|8881.45|8999.77|8879.77|10
1652524780000|2022-05-14 10:39:40|9000.15|8880.15|8999.74|8879.74|9000.15|8880.15|8999.17|8879.17|10
1652524790000|2022-05-14 10:39:50|9000.18|8880.18|9000.11|8880.11|9000.18|8880.18|8999.53|8879.53|9
1652524800000|2022-05-14 10:40:00|8999.95|8879.95|9000.91|8880.91|9001.3|8881.3|8999.95|8879.95|10
1652524810000|2022-05-14 10:40:10|9000.74|8880.74|9000.37|8880.37|9001.35|8881.35|8999.66|8879.66|10
1652524820000|2022-05-14 10:40:20|8999.96|8879.96|9000.03|8880.03|9000.39|8880.39|8999.85|8879.85|10
1652524830000|2022-05-14 10:40:30|9000.16|8880.16|8997.93|8877.93|9000.64|8880.64|8997.93|8877.93|10
1652524840000|2022-05-14 10:40:40|8997.63|8877.63|8997.56|8877.56|8997.86|8877.86|8997.26|8877.26|10
1652524850000|2022-05-14 10:40:50|8997.79|8877.79|8995.64|8875.64|8997.95|8877.95|8995.64|8875.64|10
1652524860000|2022-05-14 10:41:00|8994.72|8874.72|8994.45|8874.45|8994.74|8874.74|8994.09|8874.09|10
1652524870000|2022-05-14 10:41:10|8994.47|8874.47|8993.02|8873.02|8994.47|8874.47|8993.02|8873.02|10
1652524880000|2022-05-14 10:41:20|8992.51|8872.51|8988.33|8868.33|8992.51|8872.51|8986.37|8866.37|10
1652524890000|2022-05-14 10:41:30|8986.66|8866.66|8984.89|8864.89|8987.49|8867.49|8984.89|8864.89|10
1652524900000|2022-05-14 10:41:40|8985.65|8865.65|8982.77|8862.77|8985.65|8865.65|8982.77|8862.77|10
1652524910000|2022-05-14 10:41:50|8982.9|8862.9|8982.64|8862.64|8982.9|8862.9|8982.2|8862.2|9
1652524920000|2022-05-14 10:42:00|8983|8863|8982.21|8862.21|8983.15|8863.15|8982.09|8862.09|10
1652524930000|2022-05-14 10:42:10|8982.58|8862.58|8980.3|8860.3|8982.58|8862.58|8980.3|8860.3|10
1652524940000|2022-05-14 10:42:20|8980.12|8860.12|8977.52|8857.52|8980.12|8860.12|8977.29|8857.29|10
1652524950000|2022-05-14 10:42:30|8978.07|8858.07|8977.95|8857.95|8978.35|8858.35|8977.05|8857.05|9
1652524960000|2022-05-14 10:42:40|8977.92|8857.92|8978.28|8858.28|8978.28|8858.28|8977.26|8857.26|9
1652524970000|2022-05-14 10:42:50|8977.95|8857.95|8976.92|8856.92|8978|8858|8976.92|8856.92|10
1652524980000|2022-05-14 10:43:00|8976.74|8856.74|8975.93|8855.93|8977.41|8857.41|8975.93|8855.93|10
1652524990000|2022-05-14 10:43:10|8975.56|8855.56|8975.29|8855.29|8975.84|8855.84|8975.29|8855.29|9
1652525000000|2022-05-14 10:43:20|8974.83|8854.83|8972.46|8852.46|8974.83|8854.83|8972.46|8852.46|10
1652525010000|2022-05-14 10:43:30|8972.25|8852.25|8971.58|8851.58|8972.65|8852.65|8971.58|8851.58|10
1652525020000|2022-05-14 10:43:40|8971.53|8851.53|8970.63|8850.63|8971.53|8851.53|8970.63|8850.63|10
1652525030000|2022-05-14 10:43:50|8971.37|8851.37|8971.06|8851.06|8971.42|8851.42|8970.62|8850.62|10
1652525040000|2022-05-14 10:44:00|8970.92|8850.92|8969.85|8849.85|8970.92|8850.92|8969.49|8849.49|10
1652525050000|2022-05-14 10:44:10|8969.41|8849.41|8968.94|8848.94|8969.8|8849.8|8968.77|8848.77|10
1652525060000|2022-05-14 10:44:20|8968.92|8848.92|8967.27|8847.27|8969.16|8849.16|8967.27|8847.27|10
1652525070000|2022-05-14 10:44:30|8967.39|8847.39|8967.14|8847.14|8967.55|8847.55|8967|8847|10
1652525080000|2022-05-14 10:44:40|8967.13|8847.13|8966.19|8846.19|8967.36|8847.36|8966.19|8846.19|10
1652525090000|2022-05-14 10:44:50|8966.22|8846.22|8966.16|8846.16|8966.22|8846.22|8965.4|8845.4|10
1652525100000|2022-05-14 10:45:00|8965.96|8845.96|8956.83|8836.83|8966.03|8846.03|8956.83|8836.83|10
1652525110000|2022-05-14 10:45:10|8956.84|8836.84|8955.32|8835.32|8957.53|8837.53|8955.32|8835.32|10
1652525120000|2022-05-14 10:45:20|8955.75|8835.75|8954.71|8834.71|8955.8|8835.8|8954.71|8834.71|10
1652525130000|2022-05-14 10:45:30|8954.82|8834.82|8954.4|8834.4|8954.82|8834.82|8954.38|8834.38|10
1652525140000|2022-05-14 10:45:40|8954.31|8834.31|8954.04|8834.04|8954.5|8834.5|8954.04|8834.04|10
1652525150000|2022-05-14 10:45:50|8953.39|8833.39|8950.49|8830.49|8953.39|8833.39|8950.21|8830.21|10
1652525160000|2022-05-14 10:46:00|8950.54|8830.54|8951.36|8831.36|8951.8|8831.8|8950.54|8830.54|10
1652525170000|2022-05-14 10:46:10|8951.02|8831.02|8952.65|8832.65|8952.65|8832.65|8951.02|8831.02|10
1652525180000|2022-05-14 10:46:20|8953.15|8833.15|8955.15|8835.15|8955.16|8835.16|8953.15|8833.15|10
1652525190000|2022-05-14 10:46:30|8955.37|8835.37|8954.72|8834.72|8955.37|8835.37|8954.53|8834.53|10
1652525200000|2022-05-14 10:46:40|8954.86|8834.86|8956.46|8836.46|8956.46|8836.46|8954.74|8834.74|10
1652525210000|2022-05-14 10:46:50|8956.76|8836.76|8956.6|8836.6|8956.86|8836.86|8956.07|8836.07|10
1652525220000|2022-05-14 10:47:00|8957.14|8837.14|8960.12|8840.12|8960.12|8840.12|8957.14|8837.14|10
1652525230000|2022-05-14 10:47:10|8960.01|8840.01|8967.34|8847.34|8967.4|8847.4|8960.01|8840.01|10
1652525240000|2022-05-14 10:47:20|8968.75|8848.75|8969.56|8849.56|8969.56|8849.56|8968.75|8848.75|10
1652525250000|2022-05-14 10:47:30|8969.34|8849.34|8969.14|8849.14|8970.18|8850.18|8968.86|8848.86|10
1652525260000|2022-05-14 10:47:40|8969.39|8849.39|8968.65|8848.65|8969.74|8849.74|8968.33|8848.33|10
1652525270000|2022-05-14 10:47:50|8968.51|8848.51|8968.18|8848.18|8968.86|8848.86|8967.76|8847.76|10
1652525280000|2022-05-14 10:48:00|8967.93|8847.93|8969.04|8849.04|8969.25|8849.25|8967.93|8847.93|10
1652525290000|2022-05-14 10:48:10|8969.16|8849.16|8970.39|8850.39|8970.65|8850.65|8969.16|8849.16|10
1652525300000|2022-05-14 10:48:20|8970.63|8850.63|8970.31|8850.31|8970.87|8850.87|8969.97|8849.97|10
1652525310000|2022-05-14 10:48:30|8969.8|8849.8|8968.11|8848.11|8969.97|8849.97|8968.11|8848.11|10
1652525320000|2022-05-14 10:48:40|8967.82|8847.82|8966.95|8846.95|8967.82|8847.82|8966.95|8846.95|10
1652525330000|2022-05-14 10:48:50|8965.89|8845.89|8965.55|8845.55|8965.89|8845.89|8964.62|8844.62|10
1652525340000|2022-05-14 10:49:00|8965.37|8845.37|8965.2|8845.2|8965.6|8845.6|8964.81|8844.81|10
1652525350000|2022-05-14 10:49:10|8965.67|8845.67|8966.47|8846.47|8966.47|8846.47|8965.67|8845.67|10
1652525360000|2022-05-14 10:49:20|8966.18|8846.18|8965.12|8845.12|8966.18|8846.18|8965.12|8845.12|9
1652525370000|2022-05-14 10:49:30|8965.91|8845.91|8966.46|8846.46|8966.46|8846.46|8965.55|8845.55|10
1652525380000|2022-05-14 10:49:40|8965.83|8845.83|8966.42|8846.42|8966.42|8846.42|8965.64|8845.64|10
1652525390000|2022-05-14 10:49:50|8966.03|8846.03|8965.94|8845.94|8966.13|8846.13|8965.79|8845.79|10
1652525400000|2022-05-14 10:50:00|8965.81|8845.81|8966.24|8846.24|8966.24|8846.24|8965.54|8845.54|10
1652525410000|2022-05-14 10:50:10|8966.46|8846.46|8967.08|8847.08|8967.08|8847.08|8966.05|8846.05|10
1652525420000|2022-05-14 10:50:20|8967.32|8847.32|8965.93|8845.93|8967.35|8847.35|8965.93|8845.93|10
1652525430000|2022-05-14 10:50:30|8965.74|8845.74|8964.07|8844.07|8965.74|8845.74|8964.07|8844.07|10
1652525440000|2022-05-14 10:50:40|8964.41|8844.41|8963.27|8843.27|8964.41|8844.41|8962.94|8842.94|10
1652525450000|2022-05-14 10:50:50|8963.17|8843.17|8958.43|8838.43|8963.18|8843.18|8958.43|8838.43|10
1652525460000|2022-05-14 10:51:00|8959.12|8839.12|8957.07|8837.07|8959.12|8839.12|8956.99|8836.99|10
1652525470000|2022-05-14 10:51:10|8957.15|8837.15|8952.28|8832.28|8957.15|8837.15|8952.28|8832.28|10
1652525480000|2022-05-14 10:51:20|8951.9|8831.9|8947.29|8827.29|8951.9|8831.9|8946.74|8826.74|10
1652525490000|2022-05-14 10:51:30|8946.89|8826.89|8946.91|8826.91|8947.5|8827.5|8946.89|8826.89|10
1652525500000|2022-05-14 10:51:40|8946.95|8826.95|8946.15|8826.15|8946.95|8826.95|8945.98|8825.98|10
1652525510000|2022-05-14 10:51:50|8945.43|8825.43|8945|8825|8945.43|8825.43|8944.69|8824.69|10
1652525520000|2022-05-14 10:52:00|8944.66|8824.66|8945.18|8825.18|8945.33|8825.33|8944.51|8824.51|10
1652525530000|2022-05-14 10:52:10|8944.49|8824.49|8943.62|8823.62|8944.8|8824.8|8943.24|8823.24|10
1652525540000|2022-05-14 10:52:20|8943.72|8823.72|8941.92|8821.92|8943.85|8823.85|8941.92|8821.92|10
1652525550000|2022-05-14 10:52:30|8941.68|8821.68|8939.92|8819.92|8941.68|8821.68|8939.38|8819.38|10
1652525560000|2022-05-14 10:52:40|8940.19|8820.19|8938.78|8818.78|8940.46|8820.46|8938.78|8818.78|10
1652525570000|2022-05-14 10:52:50|8938.65|8818.65|8937.74|8817.74|8938.65|8818.65|8937.23|8817.23|10
1652525580000|2022-05-14 10:53:00|8938.03|8818.03|8938.3|8818.3|8939.09|8819.09|8937.53|8817.53|10
1652525590000|2022-05-14 10:53:10|8938.56|8818.56|8937.9|8817.9|8938.79|8818.79|8937.56|8817.56|10
1652525600000|2022-05-14 10:53:20|8937.73|8817.73|8938.13|8818.13|8938.26|8818.26|8937.73|8817.73|10
1652525610000|2022-05-14 10:53:30|8938.4|8818.4|8938.29|8818.29|8938.4|8818.4|8938.17|8818.17|10
1652525620000|2022-05-14 10:53:40|8938.18|8818.18|8934.93|8814.93|8938.18|8818.18|8934.93|8814.93|10
1652525630000|2022-05-14 10:53:50|8934.2|8814.2|8930.65|8810.65|8934.2|8814.2|8930.65|8810.65|9
1652525640000|2022-05-14 10:54:00|8930.44|8810.44|8927.41|8807.41|8930.48|8810.48|8927.41|8807.41|10
1652525650000|2022-05-14 10:54:10|8927.11|8807.11|8924.02|8804.02|8927.17|8807.17|8923.36|8803.36|10
1652525660000|2022-05-14 10:54:20|8922.7|8802.7|8920.9|8800.9|8922.7|8802.7|8920.9|8800.9|10
1652525670000|2022-05-14 10:54:30|8920.21|8800.21|8918.24|8798.24|8920.87|8800.87|8918.24|8798.24|10
1652525680000|2022-05-14 10:54:40|8917.77|8797.77|8915.26|8795.26|8917.9|8797.9|8915.22|8795.22|10
1652525690000|2022-05-14 10:54:50|8913.95|8793.95|8912.26|8792.26|8914.52|8794.52|8912.23|8792.23|10
1652525700000|2022-05-14 10:55:00|8912.84|8792.84|8913.45|8793.45|8913.94|8793.94|8912.15|8792.15|10
1652525710000|2022-05-14 10:55:10|8913.64|8793.64|8911.99|8791.99|8913.89|8793.89|8911.99|8791.99|10
1652525720000|2022-05-14 10:55:20|8912.17|8792.17|8907.63|8787.63|8912.26|8792.26|8907.63|8787.63|10
1652525730000|2022-05-14 10:55:30|8907.09|8787.09|8907.1|8787.1|8907.83|8787.83|8906.51|8786.51|10
1652525740000|2022-05-14 10:55:40|8907.47|8787.47|8909.55|8789.55|8909.55|8789.55|8907.47|8787.47|10
1652525750000|2022-05-14 10:55:50|8909.71|8789.71|8911.68|8791.68|8912.22|8792.22|8909.71|8789.71|10
1652525760000|2022-05-14 10:56:00|8911.98|8791.98|8911.58|8791.58|8912.25|8792.25|8911.58|8791.58|10
1652525770000|2022-05-14 10:56:10|8911.86|8791.86|8911.21|8791.21|8912.05|8792.05|8911.15|8791.15|10
1652525780000|2022-05-14 10:56:20|8911.22|8791.22|8909.33|8789.33|8911.33|8791.33|8909.22|8789.22|10
1652525790000|2022-05-14 10:56:30|8909.01|8789.01|8905.03|8785.03|8909.01|8789.01|8905.03|8785.03|10
1652525800000|2022-05-14 10:56:40|8904.83|8784.83|8904.38|8784.38|8904.94|8784.94|8904.14|8784.14|10
1652525810000|2022-05-14 10:56:50|8904|8784|8899.89|8779.89|8904|8784|8899.89|8779.89|9
1652525820000|2022-05-14 10:57:00|8899.84|8779.84|8901|8781|8901.24|8781.24|8899.84|8779.84|10
1652525830000|2022-05-14 10:57:10|8900.96|8780.96|8898.96|8778.96|8900.96|8780.96|8898.9|8778.9|10
1652525840000|2022-05-14 10:57:20|8898.87|8778.87|8898.57|8778.57|8898.87|8778.87|8898.08|8778.08|10
1652525850000|2022-05-14 10:57:30|8898.63|8778.63|8899.84|8779.84|8899.84|8779.84|8898.63|8778.63|10
1652525860000|2022-05-14 10:57:40|8899.59|8779.59|8901.43|8781.43|8901.43|8781.43|8899.59|8779.59|10
1652525870000|2022-05-14 10:57:50|8900.92|8780.92|8901.51|8781.51|8901.66|8781.66|8900.6|8780.6|10
1652525880000|2022-05-14 10:58:00|8900.84|8780.84|8901.92|8781.92|8901.92|8781.92|8900.67|8780.67|9
1652525890000|2022-05-14 10:58:10|8902.4|8782.4|8902.24|8782.24|8902.76|8782.76|8901.97|8781.97|10
1652525900000|2022-05-14 10:58:20|8902.58|8782.58|8903.07|8783.07|8903.07|8783.07|8902.18|8782.18|10
1652525910000|2022-05-14 10:58:30|8903.25|8783.25|8904.02|8784.02|8904.02|8784.02|8903.17|8783.17|10
1652525920000|2022-05-14 10:58:40|8904.13|8784.13|8905.06|8785.06|8905.83|8785.83|8903.96|8783.96|10
1652525930000|2022-05-14 10:58:50|8904.89|8784.89|8905.42|8785.42|8905.42|8785.42|8903.89|8783.89|10
1652525940000|2022-05-14 10:59:00|8906.35|8786.35|8909.17|8789.17|8911.4|8791.4|8906.35|8786.35|9
1652525950000|2022-05-14 10:59:10|8910.34|8790.34|8910.3|8790.3|8910.7|8790.7|8909.35|8789.35|10
1652525960000|2022-05-14 10:59:20|8910.49|8790.49|8911.69|8791.69|8911.84|8791.84|8910.49|8790.49|9
1652525970000|2022-05-14 10:59:30|8911.74|8791.74|8912.05|8792.05|8912.25|8792.25|8911.48|8791.48|10
1652525980000|2022-05-14 10:59:40|8912.8|8792.8|8911.39|8791.39|8912.8|8792.8|8911.12|8791.12|10
1652525990000|2022-05-14 10:59:50|8911.06|8791.06|8911.64|8791.64|8912.09|8792.09|8910.58|8790.58|10
1652526000000|2022-05-14 11:00:00|8911.57|8791.57|8912.51|8792.51|8913.47|8793.47|8911.57|8791.57|10
1652526010000|2022-05-14 11:00:10|8912.54|8792.54|8911.8|8791.8|8912.54|8792.54|8910.34|8790.34|10
1652526020000|2022-05-14 11:00:20|8910.97|8790.97|8906.81|8786.81|8911.1|8791.1|8906.81|8786.81|10
1652526030000|2022-05-14 11:00:30|8905.94|8785.94|8904.19|8784.19|8905.94|8785.94|8904.19|8784.19|10
1652526040000|2022-05-14 11:00:40|8903.86|8783.86|8899.4|8779.4|8903.86|8783.86|8899.4|8779.4|9
1652526050000|2022-05-14 11:00:50|8900.08|8780.08|8898.4|8778.4|8900.08|8780.08|8897.62|8777.62|10
1652526060000|2022-05-14 11:01:00|8898.18|8778.18|8896.32|8776.32|8898.18|8778.18|8896.32|8776.32|10
1652526070000|2022-05-14 11:01:10|8896.39|8776.39|8895.04|8775.04|8896.45|8776.45|8894.79|8774.79|10
1652526080000|2022-05-14 11:01:20|8895.08|8775.08|8891.9|8771.9|8895.12|8775.12|8891.71|8771.71|10
1652526090000|2022-05-14 11:01:30|8891.25|8771.25|8889.82|8769.82|8891.25|8771.25|8889.13|8769.13|10
1652526100000|2022-05-14 11:01:40|8888.46|8768.46|8887.59|8767.59|8889.24|8769.24|8887.31|8767.31|10
1652526110000|2022-05-14 11:01:50|8887.79|8767.79|8887.31|8767.31|8887.84|8767.84|8886.89|8766.89|10
1652526120000|2022-05-14 11:02:00|8886.8|8766.8|8886.18|8766.18|8887.06|8767.06|8886.18|8766.18|9
1652526130000|2022-05-14 11:02:10|8886.08|8766.08|8891.26|8771.26|8891.26|8771.26|8885.85|8765.85|10
1652526140000|2022-05-14 11:02:20|8891.67|8771.67|8891.68|8771.68|8892.74|8772.74|8890.51|8770.51|10
1652526150000|2022-05-14 11:02:30|8891.58|8771.58|8892.63|8772.63|8892.63|8772.63|8891.34|8771.34|9
1652526160000|2022-05-14 11:02:40|8892.54|8772.54|8891.17|8771.17|8893.24|8773.24|8891.17|8771.17|10
1652526170000|2022-05-14 11:02:50|8891.4|8771.4|8891.19|8771.19|8891.81|8771.81|8890.45|8770.45|9
1652526180000|2022-05-14 11:03:00|8890.6|8770.6|8890.56|8770.56|8891.26|8771.26|8890.04|8770.04|10
1652526190000|2022-05-14 11:03:10|8890.57|8770.57|8892.19|8772.19|8892.19|8772.19|8890.16|8770.16|10
1652526200000|2022-05-14 11:03:20|8891.31|8771.31|8891.66|8771.66|8892.31|8772.31|8891.31|8771.31|10
1652526210000|2022-05-14 11:03:30|8891.41|8771.41|8892.36|8772.36|8892.36|8772.36|8891.31|8771.31|10
1652526220000|2022-05-14 11:03:40|8892.05|8772.05|8893.19|8773.19|8893.48|8773.48|8891.75|8771.75|10
1652526230000|2022-05-14 11:03:50|8893.14|8773.14|8894.64|8774.64|8894.64|8774.64|8893.14|8773.14|10
1652526240000|2022-05-14 11:04:00|8895.31|8775.31|8896.18|8776.18|8896.61|8776.61|8895.31|8775.31|10
1652526250000|2022-05-14 11:04:10|8896.17|8776.17|8900.46|8780.46|8900.46|8780.46|8896.17|8776.17|10
1652526260000|2022-05-14 11:04:20|8900.09|8780.09|8902.2|8782.2|8902.24|8782.24|8900.09|8780.09|10
1652526270000|2022-05-14 11:04:30|8902.62|8782.62|8905.12|8785.12|8905.12|8785.12|8902.62|8782.62|10
1652526280000|2022-05-14 11:04:40|8905.69|8785.69|8907.56|8787.56|8907.56|8787.56|8905.48|8785.48|10
1652526290000|2022-05-14 11:04:50|8908.13|8788.13|8909.25|8789.25|8909.55|8789.55|8907.71|8787.71|10
1652526300000|2022-05-14 11:05:00|8909.67|8789.67|8911.69|8791.69|8911.69|8791.69|8909.47|8789.47|10
1652526310000|2022-05-14 11:05:10|8911.48|8791.48|8916.4|8796.4|8916.4|8796.4|8911.48|8791.48|10
1652526320000|2022-05-14 11:05:20|8916.65|8796.65|8918.65|8798.65|8918.68|8798.68|8916.65|8796.65|9
1652526330000|2022-05-14 11:05:30|8918.56|8798.56|8920.32|8800.32|8920.32|8800.32|8918.56|8798.56|10
1652526340000|2022-05-14 11:05:40|8920.98|8800.98|8922.12|8802.12|8922.58|8802.58|8920.98|8800.98|10
1652526350000|2022-05-14 11:05:50|8922.07|8802.07|8925.53|8805.53|8925.53|8805.53|8922.07|8802.07|10
1652526360000|2022-05-14 11:06:00|8925.65|8805.65|8930.16|8810.16|8930.16|8810.16|8925.65|8805.65|10
1652526370000|2022-05-14 11:06:10|8931.04|8811.04|8932.06|8812.06|8932.06|8812.06|8930.71|8810.71|10
1652526380000|2022-05-14 11:06:20|8931.72|8811.72|8934.63|8814.63|8934.93|8814.93|8931.72|8811.72|10
1652526390000|2022-05-14 11:06:30|8934.71|8814.71|8935.84|8815.84|8935.84|8815.84|8934.71|8814.71|10
1652526400000|2022-05-14 11:06:40|8936.33|8816.33|8940.3|8820.3|8940.3|8820.3|8936.33|8816.33|10
1652526410000|2022-05-14 11:06:50|8940.35|8820.35|8941.39|8821.39|8941.49|8821.49|8940.35|8820.35|9
1652526420000|2022-05-14 11:07:00|8941.48|8821.48|8939.98|8819.98|8941.94|8821.94|8939.98|8819.98|10
1652526430000|2022-05-14 11:07:10|8938.7|8818.7|8932.96|8812.96|8938.79|8818.79|8932.96|8812.96|10
1652526440000|2022-05-14 11:07:20|8930.6|8810.6|8927.66|8807.66|8930.6|8810.6|8927.66|8807.66|10
1652526450000|2022-05-14 11:07:30|8926.74|8806.74|8924.66|8804.66|8926.74|8806.74|8924.27|8804.27|10
1652526460000|2022-05-14 11:07:40|8924.38|8804.38|8922.64|8802.64|8924.38|8804.38|8922.64|8802.64|10
1652526470000|2022-05-14 11:07:50|8922.34|8802.34|8920.71|8800.71|8922.34|8802.34|8920.71|8800.71|10
1652526480000|2022-05-14 11:08:00|8920.32|8800.32|8918.53|8798.53|8920.32|8800.32|8918.41|8798.41|10
1652526490000|2022-05-14 11:08:10|8918.49|8798.49|8917.67|8797.67|8918.49|8798.49|8917.67|8797.67|10
1652526500000|2022-05-14 11:08:20|8917.73|8797.73|8916.54|8796.54|8917.73|8797.73|8916.44|8796.44|10
1652526510000|2022-05-14 11:08:30|8916.29|8796.29|8916.17|8796.17|8916.31|8796.31|8915.71|8795.71|10
1652526520000|2022-05-14 11:08:40|8916.16|8796.16|8914.42|8794.42|8916.16|8796.16|8914.42|8794.42|8
1652526530000|2022-05-14 11:08:50|8914.19|8794.19|8912.02|8792.02|8914.19|8794.19|8912.02|8792.02|10
1652526540000|2022-05-14 11:09:00|8911.74|8791.74|8911.43|8791.43|8912.24|8792.24|8911.43|8791.43|10
1652526550000|2022-05-14 11:09:10|8911.33|8791.33|8911.36|8791.36|8911.81|8791.81|8910.95|8790.95|10
1652526560000|2022-05-14 11:09:20|8911.58|8791.58|8912.13|8792.13|8912.22|8792.22|8911.46|8791.46|10
1652526570000|2022-05-14 11:09:30|8912.16|8792.16|8912.04|8792.04|8912.31|8792.31|8911.45|8791.45|9
1652526580000|2022-05-14 11:09:40|8912.02|8792.02|8911.33|8791.33|8912.12|8792.12|8911.33|8791.33|10
1652526590000|2022-05-14 11:09:50|8910.95|8790.95|8905.45|8785.45|8910.95|8790.95|8905.45|8785.45|10
1652526600000|2022-05-14 11:10:00|8904.82|8784.82|8900.82|8780.82|8904.82|8784.82|8900.82|8780.82|10
1652526610000|2022-05-14 11:10:10|8900.74|8780.74|8898.12|8778.12|8900.74|8780.74|8898.07|8778.07|10
1652526620000|2022-05-14 11:10:20|8896.98|8776.98|8892.37|8772.37|8896.98|8776.98|8892.37|8772.37|10
1652526630000|2022-05-14 11:10:30|8890.49|8770.49|8886.18|8766.18|8890.94|8770.94|8886.18|8766.18|10
1652526640000|2022-05-14 11:10:40|8887.13|8767.13|8884.74|8764.74|8887.13|8767.13|8883.88|8763.88|10
1652526650000|2022-05-14 11:10:50|8883.74|8763.74|8882.8|8762.8|8884.24|8764.24|8882.51|8762.51|10
1652526660000|2022-05-14 11:11:00|8883.21|8763.21|8881.5|8761.5|8883.89|8763.89|8881.48|8761.48|10
1652526670000|2022-05-14 11:11:10|8880.51|8760.51|8880.43|8760.43|8881.34|8761.34|8879.85|8759.85|10
1652526680000|2022-05-14 11:11:20|8879.36|8759.36|8871.46|8751.46|8879.8|8759.8|8870.84|8750.84|10
1652526690000|2022-05-14 11:11:30|8871.31|8751.31|8865.98|8745.98|8871.31|8751.31|8865.6|8745.6|10
1652526700000|2022-05-14 11:11:40|8867.02|8747.02|8866|8746|8867.1|8747.1|8865.54|8745.54|10
1652526710000|2022-05-14 11:11:50|8865.6|8745.6|8862.93|8742.93|8865.88|8745.88|8862.93|8742.93|9
1652526720000|2022-05-14 11:12:00|8861.87|8741.87|8858.83|8738.83|8861.87|8741.87|8858.83|8738.83|10
1652526730000|2022-05-14 11:12:10|8858.38|8738.38|8856.3|8736.3|8858.38|8738.38|8856.3|8736.3|10
1652526740000|2022-05-14 11:12:20|8856.42|8736.42|8856.81|8736.81|8856.83|8736.83|8855.86|8735.86|10
1652526750000|2022-05-14 11:12:30|8855.55|8735.55|8851.93|8731.93|8856.68|8736.68|8851.93|8731.93|10
1652526760000|2022-05-14 11:12:40|8851.36|8731.36|8835.91|8715.91|8851.36|8731.36|8835.91|8715.91|10
1652526770000|2022-05-14 11:12:50|8835.66|8715.66|8831.29|8711.29|8835.66|8715.66|8831.29|8711.29|10
1652526780000|2022-05-14 11:13:00|8830.69|8710.69|8824.27|8704.27|8830.69|8710.69|8823.89|8703.89|9
1652526790000|2022-05-14 11:13:10|8822.73|8702.73|8825.26|8705.26|8825.38|8705.38|8822.73|8702.73|10
1652526800000|2022-05-14 11:13:20|8825.6|8705.6|8830.01|8710.01|8830.01|8710.01|8825.6|8705.6|10
1652526810000|2022-05-14 11:13:30|8830.89|8710.89|8833.55|8713.55|8833.55|8713.55|8830.89|8710.89|10
1652526820000|2022-05-14 11:13:40|8834.03|8714.03|8830.48|8710.48|8834.03|8714.03|8830.48|8710.48|10
1652526830000|2022-05-14 11:13:50|8830.16|8710.16|8827.81|8707.81|8830.16|8710.16|8827.81|8707.81|10
1652526840000|2022-05-14 11:14:00|8828.13|8708.13|8826.99|8706.99|8828.3|8708.3|8826.2|8706.2|9
1652526850000|2022-05-14 11:14:10|8827.15|8707.15|8828.58|8708.58|8829.32|8709.32|8827.15|8707.15|8
1652526860000|2022-05-14 11:14:20|8828.37|8708.37|8828.99|8708.99|8830.1|8710.1|8828.36|8708.36|10
1652526870000|2022-05-14 11:14:30|8829.27|8709.27|8827.53|8707.53|8829.27|8709.27|8827.22|8707.22|10
1652526880000|2022-05-14 11:14:40|8827.94|8707.94|8821.69|8701.69|8827.94|8707.94|8821.69|8701.69|10
1652526890000|2022-05-14 11:14:50|8820.91|8700.91|8816.62|8696.62|8820.91|8700.91|8816.62|8696.62|10
1652526900000|2022-05-14 11:15:00|8815.2|8695.2|8812.43|8692.43|8815.2|8695.2|8810.92|8690.92|10
1652526910000|2022-05-14 11:15:10|8812.73|8692.73|8813.28|8693.28|8813.28|8693.28|8811.38|8691.38|10
1652526920000|2022-05-14 11:15:20|8812.43|8692.43|8814.57|8694.57|8816.66|8696.66|8812.43|8692.43|10
1652526930000|2022-05-14 11:15:30|8816.53|8696.53|8817.84|8697.84|8818.18|8698.18|8816.5|8696.5|10
1652526940000|2022-05-14 11:15:40|8818.97|8698.97|8819.74|8699.74|8820.83|8700.83|8818.87|8698.87|10
1652526950000|2022-05-14 11:15:50|8820.85|8700.85|8822.13|8702.13|8822.49|8702.49|8820.68|8700.68|10
1652526960000|2022-05-14 11:16:00|8822.82|8702.82|8822.27|8702.27|8823.44|8703.44|8821.87|8701.87|10
1652526970000|2022-05-14 11:16:10|8822.9|8702.9|8824.97|8704.97|8825.35|8705.35|8822.83|8702.83|10
1652526980000|2022-05-14 11:16:20|8825.48|8705.48|8825.43|8705.43|8826.2|8706.2|8825.24|8705.24|10
1652526990000|2022-05-14 11:16:30|8826.36|8706.36|8827.8|8707.8|8828.26|8708.26|8826.36|8706.36|10
1652527000000|2022-05-14 11:16:40|8827.7|8707.7|8825.52|8705.52|8827.7|8707.7|8825.52|8705.52|10
1652527010000|2022-05-14 11:16:50|8825.45|8705.45|8825.7|8705.7|8826.1|8706.1|8825.29|8705.29|9
1652527020000|2022-05-14 11:17:00|8825.52|8705.52|8824.58|8704.58|8825.9|8705.9|8824.54|8704.54|10
1652527030000|2022-05-14 11:17:10|8825.09|8705.09|8822.67|8702.67|8825.09|8705.09|8822.67|8702.67|10
1652527040000|2022-05-14 11:17:20|8822.06|8702.06|8819.25|8699.25|8822.25|8702.25|8818.73|8698.73|10
1652527050000|2022-05-14 11:17:30|8819.08|8699.08|8817.91|8697.91|8819.76|8699.76|8817.91|8697.91|10
1652527060000|2022-05-14 11:17:40|8818.08|8698.08|8816.43|8696.43|8818.65|8698.65|8816.43|8696.43|10
1652527070000|2022-05-14 11:17:50|8816.4|8696.4|8815.93|8695.93|8817.63|8697.63|8815.93|8695.93|10
1652527080000|2022-05-14 11:18:00|8815.09|8695.09|8813.18|8693.18|8815.09|8695.09|8813.18|8693.18|10
1652527090000|2022-05-14 11:18:10|8812.39|8692.39|8808.43|8688.43|8812.39|8692.39|8807.71|8687.71|10
1652527100000|2022-05-14 11:18:20|8809.06|8689.06|8806.19|8686.19|8809.19|8689.19|8805.35|8685.35|10
1652527110000|2022-05-14 11:18:30|8806.25|8686.25|8803.71|8683.71|8806.25|8686.25|8803.71|8683.71|10
1652527120000|2022-05-14 11:18:40|8803.49|8683.49|8804.51|8684.51|8804.51|8684.51|8803.49|8683.49|9
1652527130000|2022-05-14 11:18:50|8804.61|8684.61|8804.38|8684.38|8805.13|8685.13|8804.21|8684.21|10
1652527140000|2022-05-14 11:19:00|8803.4|8683.4|8799.03|8679.03|8803.68|8683.68|8799.03|8679.03|10
1652527150000|2022-05-14 11:19:10|8798.9|8678.9|8791.57|8671.57|8798.9|8678.9|8791.57|8671.57|10
1652527160000|2022-05-14 11:19:20|8790.64|8670.64|8788.11|8668.11|8791.14|8671.14|8788.11|8668.11|10
1652527170000|2022-05-14 11:19:30|8787.61|8667.61|8790.76|8670.76|8790.76|8670.76|8786.78|8666.78|10
1652527180000|2022-05-14 11:19:40|8791.58|8671.58|8798.33|8678.33|8798.33|8678.33|8791.58|8671.58|10
1652527190000|2022-05-14 11:19:50|8798.67|8678.67|8802.87|8682.87|8802.87|8682.87|8798.54|8678.54|10
1652527200000|2022-05-14 11:20:00|8802.89|8682.89|8810.69|8690.69|8810.69|8690.69|8802.89|8682.89|10
1652527210000|2022-05-14 11:20:10|8811.62|8691.62|8809.39|8689.39|8811.62|8691.62|8809.05|8689.05|10
1652527220000|2022-05-14 11:20:20|8809.84|8689.84|8811.36|8691.36|8812.46|8692.46|8809.84|8689.84|10
1652527230000|2022-05-14 11:20:30|8810.75|8690.75|8809.46|8689.46|8810.75|8690.75|8809.46|8689.46|10
1652527240000|2022-05-14 11:20:40|8810.04|8690.04|8809.35|8689.35|8810.04|8690.04|8808.72|8688.72|10
1652527250000|2022-05-14 11:20:50|8809.79|8689.79|8810.43|8690.43|8810.94|8690.94|8809.79|8689.79|10
1652527260000|2022-05-14 11:21:00|8811.14|8691.14|8816.51|8696.51|8816.51|8696.51|8811.14|8691.14|10
1652527270000|2022-05-14 11:21:10|8817.58|8697.58|8818.72|8698.72|8818.72|8698.72|8817.12|8697.12|10
1652527280000|2022-05-14 11:21:20|8818.91|8698.91|8821.85|8701.85|8821.85|8701.85|8818.55|8698.55|10
1652527290000|2022-05-14 11:21:30|8822.61|8702.61|8824.01|8704.01|8824.01|8704.01|8822.61|8702.61|10
1652527300000|2022-05-14 11:21:40|8823.93|8703.93|8831.44|8711.44|8831.57|8711.57|8823.93|8703.93|10
1652527310000|2022-05-14 11:21:50|8832.59|8712.59|8836.91|8716.91|8836.93|8716.93|8832.59|8712.59|10
1652527320000|2022-05-14 11:22:00|8836.6|8716.6|8838.83|8718.83|8839.32|8719.32|8836.42|8716.42|10
1652527330000|2022-05-14 11:22:10|8839.16|8719.16|8839.27|8719.27|8840.03|8720.03|8837.77|8717.77|10
1652527340000|2022-05-14 11:22:20|8839.58|8719.58|8839.58|8719.58|8841.6|8721.6|8839.58|8719.58|10
1652527350000|2022-05-14 11:22:30|8839.35|8719.35|8834.9|8714.9|8839.35|8719.35|8834.67|8714.67|10
1652527360000|2022-05-14 11:22:40|8833.22|8713.22|8825.71|8705.71|8833.22|8713.22|8825.61|8705.61|10
1652527370000|2022-05-14 11:22:50|8825.72|8705.72|8823.29|8703.29|8825.72|8705.72|8822.92|8702.92|10
1652527380000|2022-05-14 11:23:00|8823.7|8703.7|8823.49|8703.49|8823.7|8703.7|8823.14|8703.14|10
1652527390000|2022-05-14 11:23:10|8824.08|8704.08|8826.33|8706.33|8826.33|8706.33|8824.08|8704.08|10
1652527400000|2022-05-14 11:23:20|8826.41|8706.41|8830.78|8710.78|8830.78|8710.78|8826.41|8706.41|10
1652527410000|2022-05-14 11:23:30|8830.73|8710.73|8824.63|8704.63|8831.03|8711.03|8824.6|8704.6|10
1652527420000|2022-05-14 11:23:40|8824.62|8704.62|8819.43|8699.43|8824.62|8704.62|8819.43|8699.43|10
1652527430000|2022-05-14 11:23:50|8819.39|8699.39|8816.03|8696.03|8819.39|8699.39|8816.03|8696.03|10
1652527440000|2022-05-14 11:24:00|8816.13|8696.13|8814.77|8694.77|8816.13|8696.13|8814.5|8694.5|10
1652527450000|2022-05-14 11:24:10|8814.05|8694.05|8812.81|8692.81|8814.25|8694.25|8812.7|8692.7|10
1652527460000|2022-05-14 11:24:20|8812.65|8692.65|8811.06|8691.06|8812.98|8692.98|8810.65|8690.65|10
1652527470000|2022-05-14 11:24:30|8810.68|8690.68|8805.82|8685.82|8810.68|8690.68|8805.66|8685.66|10
1652527480000|2022-05-14 11:24:40|8806.08|8686.08|8805.25|8685.25|8806.15|8686.15|8805.25|8685.25|10
1652527490000|2022-05-14 11:24:50|8804.99|8684.99|8807.54|8687.54|8807.54|8687.54|8804.24|8684.24|10
1652527500000|2022-05-14 11:25:00|8807.48|8687.48|8812.48|8692.48|8812.48|8692.48|8807.48|8687.48|10
1652527510000|2022-05-14 11:25:10|8812.75|8692.75|8814.95|8694.95|8815.56|8695.56|8812.75|8692.75|10
1652527520000|2022-05-14 11:25:20|8815.02|8695.02|8814.87|8694.87|8815.2|8695.2|8814.3|8694.3|10
1652527530000|2022-05-14 11:25:30|8815.11|8695.11|8813.53|8693.53|8815.68|8695.68|8813.53|8693.53|10
1652527540000|2022-05-14 11:25:40|8812.83|8692.83|8810.34|8690.34|8812.83|8692.83|8810.3|8690.3|10
1652527550000|2022-05-14 11:25:50|8810.22|8690.22|8808.04|8688.04|8810.22|8690.22|8808.04|8688.04|10
1652527560000|2022-05-14 11:26:00|8807.26|8687.26|8805.26|8685.26|8807.3|8687.3|8805.26|8685.26|10
1652527570000|2022-05-14 11:26:10|8806.1|8686.1|8806.5|8686.5|8806.55|8686.55|8805.85|8685.85|10
1652527580000|2022-05-14 11:26:20|8806.58|8686.58|8805.74|8685.74|8806.87|8686.87|8805.74|8685.74|10
1652527590000|2022-05-14 11:26:30|8805.16|8685.16|8802.3|8682.3|8805.62|8685.62|8802.3|8682.3|10
1652527600000|2022-05-14 11:26:40|8801.29|8681.29|8793.9|8673.9|8801.29|8681.29|8793.9|8673.9|9
1652527610000|2022-05-14 11:26:50|8792.49|8672.49|8787.93|8667.93|8792.49|8672.49|8787.93|8667.93|10
1652527620000|2022-05-14 11:27:00|8788.17|8668.17|8788.33|8668.33|8789|8669|8788.17|8668.17|10
1652527630000|2022-05-14 11:27:10|8788.18|8668.18|8784.14|8664.14|8788.18|8668.18|8784.14|8664.14|10
1652527640000|2022-05-14 11:27:20|8784.01|8664.01|8781.86|8661.86|8784.01|8664.01|8781.47|8661.47|10
1652527650000|2022-05-14 11:27:30|8781.96|8661.96|8782.76|8662.76|8783.18|8663.18|8781.96|8661.96|10
1652527660000|2022-05-14 11:27:40|8782.54|8662.54|8781.56|8661.56|8782.54|8662.54|8781.35|8661.35|10
1652527670000|2022-05-14 11:27:50|8781.46|8661.46|8780.87|8660.87|8781.54|8661.54|8780.63|8660.63|10
1652527680000|2022-05-14 11:28:00|8780.91|8660.91|8781.55|8661.55|8781.55|8661.55|8779.83|8659.83|10
1652527690000|2022-05-14 11:28:10|8781.7|8661.7|8781.35|8661.35|8782.22|8662.22|8781.07|8661.07|10
1652527700000|2022-05-14 11:28:20|8781.76|8661.76|8781.86|8661.86|8781.86|8661.86|8781.25|8661.25|9
1652527710000|2022-05-14 11:28:30|8781.46|8661.46|8781.01|8661.01|8781.48|8661.48|8780.45|8660.45|9
1652527720000|2022-05-14 11:28:40|8781.11|8661.11|8780.98|8660.98|8781.62|8661.62|8780.78|8660.78|10
1652527730000|2022-05-14 11:28:50|8780.84|8660.84|8780.11|8660.11|8780.84|8660.84|8779.63|8659.63|10
1652527740000|2022-05-14 11:29:00|8780.45|8660.45|8780.28|8660.28|8781.21|8661.21|8780.06|8660.06|10
1652527750000|2022-05-14 11:29:10|8780.34|8660.34|8778.58|8658.58|8780.34|8660.34|8778.58|8658.58|9
1652527760000|2022-05-14 11:29:20|8778.99|8658.99|8776.04|8656.04|8779.15|8659.15|8776.04|8656.04|10
1652527770000|2022-05-14 11:29:30|8773.92|8653.92|8767.33|8647.33|8773.92|8653.92|8767.33|8647.33|10
1652527780000|2022-05-14 11:29:40|8766.09|8646.09|8766.72|8646.72|8766.72|8646.72|8764.84|8644.84|10
1652527790000|2022-05-14 11:29:50|8765.8|8645.8|8764.02|8644.02|8765.8|8645.8|8762.26|8642.26|10
1652527800000|2022-05-14 11:30:00|8761.57|8641.57|8761.93|8641.93|8761.93|8641.93|8758.64|8638.64|10
1652527810000|2022-05-14 11:30:10|8762.23|8642.23|8766.45|8646.45|8766.45|8646.45|8762.23|8642.23|10
1652527820000|2022-05-14 11:30:20|8766.84|8646.84|8772.75|8652.75|8772.75|8652.75|8766.84|8646.84|10
1652527830000|2022-05-14 11:30:30|8772.54|8652.54|8774.6|8654.6|8774.85|8654.85|8772.1|8652.1|9
1652527840000|2022-05-14 11:30:40|8775.04|8655.04|8779.05|8659.05|8779.05|8659.05|8774.54|8654.54|10
1652527850000|2022-05-14 11:30:50|8778.77|8658.77|8778.52|8658.52|8779.29|8659.29|8778.52|8658.52|10
1652527860000|2022-05-14 11:31:00|8778.27|8658.27|8777.72|8657.72|8779.24|8659.24|8777.36|8657.36|10
1652527870000|2022-05-14 11:31:10|8778.01|8658.01|8775.65|8655.65|8778.25|8658.25|8775.65|8655.65|10
1652527880000|2022-05-14 11:31:20|8775.43|8655.43|8777.46|8657.46|8777.46|8657.46|8775.43|8655.43|10
1652527890000|2022-05-14 11:31:30|8777.45|8657.45|8774.65|8654.65|8777.45|8657.45|8774.65|8654.65|10
1652527900000|2022-05-14 11:31:40|8774.81|8654.81|8771.17|8651.17|8774.81|8654.81|8771.13|8651.13|10
1652527910000|2022-05-14 11:31:50|8771|8651|8764.85|8644.85|8771|8651|8764.85|8644.85|10
1652527920000|2022-05-14 11:32:00|8764.04|8644.04|8760.55|8640.55|8764.25|8644.25|8760.03|8640.03|10
1652527930000|2022-05-14 11:32:10|8760.66|8640.66|8758.8|8638.8|8760.66|8640.66|8757.86|8637.86|10
1652527940000|2022-05-14 11:32:20|8759.08|8639.08|8758.87|8638.87|8759.21|8639.21|8758.36|8638.36|10
1652527950000|2022-05-14 11:32:30|8759.57|8639.57|8753.48|8633.48|8759.57|8639.57|8753.48|8633.48|10
1652527960000|2022-05-14 11:32:40|8752.68|8632.68|8749.5|8629.5|8752.68|8632.68|8749.11|8629.11|10
1652527970000|2022-05-14 11:32:50|8749.87|8629.87|8745.21|8625.21|8750.03|8630.03|8744.65|8624.65|10
1652527980000|2022-05-14 11:33:00|8745.49|8625.49|8745.16|8625.16|8746.12|8626.12|8743.64|8623.64|10
1652527990000|2022-05-14 11:33:10|8745.5|8625.5|8745.13|8625.13|8745.5|8625.5|8744.3|8624.3|10
1652528000000|2022-05-14 11:33:20|8744.06|8624.06|8751.32|8631.32|8751.32|8631.32|8744.06|8624.06|10
1652528010000|2022-05-14 11:33:30|8752.31|8632.31|8760.02|8640.02|8760.08|8640.08|8752.31|8632.31|10
1652528020000|2022-05-14 11:33:40|8759.72|8639.72|8758.58|8638.58|8759.72|8639.72|8758.36|8638.36|10
1652528030000|2022-05-14 11:33:50|8758.73|8638.73|8757.12|8637.12|8759.02|8639.02|8756.78|8636.78|10
1652528040000|2022-05-14 11:34:00|8756.99|8636.99|8756.78|8636.78|8757.72|8637.72|8755.07|8635.07|10
1652528050000|2022-05-14 11:34:10|8758.6|8638.6|8765.13|8645.13|8765.13|8645.13|8758.6|8638.6|10
1652528060000|2022-05-14 11:34:20|8765.94|8645.94|8771.66|8651.66|8772.32|8652.32|8765.94|8645.94|10
1652528070000|2022-05-14 11:34:30|8771.11|8651.11|8771.03|8651.03|8771.71|8651.71|8771.03|8651.03|10
1652528080000|2022-05-14 11:34:40|8771.34|8651.34|8771.79|8651.79|8772.87|8652.87|8771.34|8651.34|10
1652528090000|2022-05-14 11:34:50|8771.55|8651.55|8770.5|8650.5|8771.55|8651.55|8769.82|8649.82|10
1652528100000|2022-05-14 11:35:00|8769.99|8649.99|8771.48|8651.48|8771.48|8651.48|8769.98|8649.98|10
1652528110000|2022-05-14 11:35:10|8771.85|8651.85|8775.05|8655.05|8775.05|8655.05|8771.85|8651.85|10
1652528120000|2022-05-14 11:35:20|8773.77|8653.77|8778.67|8658.67|8778.67|8658.67|8773.77|8653.77|10
1652528130000|2022-05-14 11:35:30|8779.04|8659.04|8781.64|8661.64|8782.06|8662.06|8778.38|8658.38|10
1652528140000|2022-05-14 11:35:40|8781.19|8661.19|8788.83|8668.83|8788.83|8668.83|8781.03|8661.03|10
1652528150000|2022-05-14 11:35:50|8788.17|8668.17|8788.8|8668.8|8788.88|8668.88|8788.17|8668.17|10
1652528160000|2022-05-14 11:36:00|8789.12|8669.12|8793.92|8673.92|8793.92|8673.92|8788.43|8668.43|10
1652528170000|2022-05-14 11:36:10|8794.12|8674.12|8795.97|8675.97|8796.87|8676.87|8794.12|8674.12|10
1652528180000|2022-05-14 11:36:20|8796.06|8676.06|8790.6|8670.6|8796.06|8676.06|8790.6|8670.6|10
1652528190000|2022-05-14 11:36:30|8789.73|8669.73|8787.78|8667.78|8790.02|8670.02|8787.78|8667.78|10
1652528200000|2022-05-14 11:36:40|8787.59|8667.59|8787.39|8667.39|8787.59|8667.59|8786.71|8666.71|10
1652528210000|2022-05-14 11:36:50|8787.63|8667.63|8788.12|8668.12|8788.59|8668.59|8787.63|8667.63|9
1652528220000|2022-05-14 11:37:00|8788.73|8668.73|8789.89|8669.89|8790.49|8670.49|8788.17|8668.17|10
1652528230000|2022-05-14 11:37:10|8790.33|8670.33|8789.04|8669.04|8790.33|8670.33|8788.89|8668.89|10
1652528240000|2022-05-14 11:37:20|8788.95|8668.95|8795.49|8675.49|8795.49|8675.49|8788.71|8668.71|10
1652528250000|2022-05-14 11:37:30|8795.59|8675.59|8796.33|8676.33|8796.44|8676.44|8795.59|8675.59|10
1652528260000|2022-05-14 11:37:40|8796.73|8676.73|8798.75|8678.75|8799.34|8679.34|8796.73|8676.73|10
1652528270000|2022-05-14 11:37:50|8799.22|8679.22|8800.95|8680.95|8800.95|8680.95|8799.2|8679.2|10
1652528280000|2022-05-14 11:38:00|8801.99|8681.99|8804.64|8684.64|8805.08|8685.08|8801.99|8681.99|10
1652528290000|2022-05-14 11:38:10|8804.67|8684.67|8805.24|8685.24|8805.24|8685.24|8804.51|8684.51|10
1652528300000|2022-05-14 11:38:20|8805.35|8685.35|8806.21|8686.21|8806.44|8686.44|8805.35|8685.35|10
1652528310000|2022-05-14 11:38:30|8806.5|8686.5|8807|8687|8807.37|8687.37|8806.3|8686.3|10
1652528320000|2022-05-14 11:38:40|8807.91|8687.91|8811.5|8691.5|8811.59|8691.59|8807.91|8687.91|9
1652528330000|2022-05-14 11:38:50|8811.4|8691.4|8812.67|8692.67|8813.26|8693.26|8811.4|8691.4|10
1652528340000|2022-05-14 11:39:00|8812.78|8692.78|8812.57|8692.57|8812.87|8692.87|8812.22|8692.22|10
1652528350000|2022-05-14 11:39:10|8813.1|8693.1|8816.43|8696.43|8816.43|8696.43|8813.1|8693.1|10
1652528360000|2022-05-14 11:39:20|8815.86|8695.86|8817.08|8697.08|8817.43|8697.43|8815.86|8695.86|10
1652528370000|2022-05-14 11:39:30|8814.88|8694.88|8812.76|8692.76|8814.88|8694.88|8812.58|8692.58|10
1652528380000|2022-05-14 11:39:40|8812.36|8692.36|8808.97|8688.97|8812.36|8692.36|8808.55|8688.55|10
1652528390000|2022-05-14 11:39:50|8809.26|8689.26|8805.93|8685.93|8809.26|8689.26|8805.93|8685.93|10
1652528400000|2022-05-14 11:40:00|8805.73|8685.73|8805.31|8685.31|8806.01|8686.01|8804.99|8684.99|10
1652528410000|2022-05-14 11:40:10|8806.15|8686.15|8805.33|8685.33|8806.51|8686.51|8805.33|8685.33|10
1652528420000|2022-05-14 11:40:20|8805.29|8685.29|8802.83|8682.83|8805.29|8685.29|8802.64|8682.64|10
1652528430000|2022-05-14 11:40:30|8803.88|8683.88|8801.56|8681.56|8803.88|8683.88|8801.51|8681.51|10
1652528440000|2022-05-14 11:40:40|8801.95|8681.95|8799.61|8679.61|8801.95|8681.95|8799.61|8679.61|9
1652528450000|2022-05-14 11:40:50|8799.32|8679.32|8799.92|8679.92|8799.99|8679.99|8799.29|8679.29|10
1652528460000|2022-05-14 11:41:00|8799.9|8679.9|8800.86|8680.86|8800.99|8680.99|8799.86|8679.86|9
1652528470000|2022-05-14 11:41:10|8800.57|8680.57|8805.46|8685.46|8805.46|8685.46|8800.53|8680.53|9
1652528480000|2022-05-14 11:41:20|8805.44|8685.44|8808.32|8688.32|8808.44|8688.44|8805.44|8685.44|10
1652528490000|2022-05-14 11:41:30|8809.68|8689.68|8812.17|8692.17|8812.17|8692.17|8809.65|8689.65|10
1652528500000|2022-05-14 11:41:40|8811.47|8691.47|8816.55|8696.55|8816.55|8696.55|8811.47|8691.47|10
1652528510000|2022-05-14 11:41:50|8815.6|8695.6|8819.13|8699.13|8819.13|8699.13|8815.6|8695.6|10
1652528520000|2022-05-14 11:42:00|8818.71|8698.71|8819.32|8699.32|8820|8700|8818.71|8698.71|10
1652528530000|2022-05-14 11:42:10|8818.85|8698.85|8816.34|8696.34|8818.85|8698.85|8816.34|8696.34|10
1652528540000|2022-05-14 11:42:20|8817.04|8697.04|8812.53|8692.53|8817.04|8697.04|8812.53|8692.53|10
1652528550000|2022-05-14 11:42:30|8811.62|8691.62|8809.78|8689.78|8811.62|8691.62|8808.56|8688.56|10
1652528560000|2022-05-14 11:42:40|8809.36|8689.36|8805.12|8685.12|8809.36|8689.36|8805.12|8685.12|10
1652528570000|2022-05-14 11:42:50|8804.87|8684.87|8801.49|8681.49|8804.89|8684.89|8801.49|8681.49|10
1652528580000|2022-05-14 11:43:00|8801.14|8681.14|8794.86|8674.86|8801.27|8681.27|8794.86|8674.86|10
1652528590000|2022-05-14 11:43:10|8794.55|8674.55|8791.97|8671.97|8794.87|8674.87|8791.97|8671.97|9
1652528600000|2022-05-14 11:43:20|8793.21|8673.21|8787.59|8667.59|8793.33|8673.33|8787.38|8667.38|10
1652528610000|2022-05-14 11:43:30|8787.49|8667.49|8784.06|8664.06|8787.49|8667.49|8784.06|8664.06|10
1652528620000|2022-05-14 11:43:40|8784.33|8664.33|8785.13|8665.13|8786.02|8666.02|8784|8664|10
1652528630000|2022-05-14 11:43:50|8784.46|8664.46|8783.66|8663.66|8784.61|8664.61|8783.36|8663.36|10
1652528640000|2022-05-14 11:44:00|8783.55|8663.55|8782.38|8662.38|8783.8|8663.8|8782.38|8662.38|10
1652528650000|2022-05-14 11:44:10|8781.62|8661.62|8780.11|8660.11|8781.62|8661.62|8779.85|8659.85|10
1652528660000|2022-05-14 11:44:20|8779.3|8659.3|8778.7|8658.7|8780.48|8660.48|8776.69|8656.69|10
1652528670000|2022-05-14 11:44:30|8778.93|8658.93|8779.15|8659.15|8780|8660|8778.72|8658.72|10
1652528680000|2022-05-14 11:44:40|8780.08|8660.08|8780.18|8660.18|8780.3|8660.3|8779.38|8659.38|10
1652528690000|2022-05-14 11:44:50|8780.32|8660.32|8779.75|8659.75|8780.48|8660.48|8779.75|8659.75|10
1652528700000|2022-05-14 11:45:00|8780.33|8660.33|8781.64|8661.64|8781.72|8661.72|8780.33|8660.33|9
1652528710000|2022-05-14 11:45:10|8782.12|8662.12|8782.92|8662.92|8782.92|8662.92|8781.89|8661.89|10
1652528720000|2022-05-14 11:45:20|8782.98|8662.98|8783.66|8663.66|8783.75|8663.75|8782.91|8662.91|10
1652528730000|2022-05-14 11:45:30|8783.33|8663.33|8784.59|8664.59|8785.41|8665.41|8783.33|8663.33|10
1652528740000|2022-05-14 11:45:40|8785.25|8665.25|8789.64|8669.64|8791.33|8671.33|8785.25|8665.25|10
1652528750000|2022-05-14 11:45:50|8791.53|8671.53|8795.85|8675.85|8795.85|8675.85|8791.53|8671.53|10
1652528760000|2022-05-14 11:46:00|8796.7|8676.7|8799.01|8679.01|8799.73|8679.73|8796.7|8676.7|10
1652528770000|2022-05-14 11:46:10|8799.65|8679.65|8797.51|8677.51|8799.65|8679.65|8796.9|8676.9|10
1652528780000|2022-05-14 11:46:20|8795.84|8675.84|8792.91|8672.91|8795.84|8675.84|8792.81|8672.81|10
1652528790000|2022-05-14 11:46:30|8792.36|8672.36|8789.07|8669.07|8792.36|8672.36|8789.07|8669.07|10
1652528800000|2022-05-14 11:46:40|8789.22|8669.22|8785.88|8665.88|8789.22|8669.22|8785.88|8665.88|9
1652528810000|2022-05-14 11:46:50|8786.66|8666.66|8786.42|8666.42|8786.66|8666.66|8784.83|8664.83|9
1652528820000|2022-05-14 11:47:00|8786.46|8666.46|8785.49|8665.49|8786.46|8666.46|8784.97|8664.97|10
1652528830000|2022-05-14 11:47:10|8785.78|8665.78|8787.13|8667.13|8787.29|8667.29|8785.78|8665.78|10
1652528840000|2022-05-14 11:47:20|8787.01|8667.01|8784.19|8664.19|8787.01|8667.01|8784.19|8664.19|10
1652528850000|2022-05-14 11:47:30|8783.84|8663.84|8783.87|8663.87|8784.48|8664.48|8783.84|8663.84|10
1652528860000|2022-05-14 11:47:40|8784.43|8664.43|8785.3|8665.3|8785.54|8665.54|8783.49|8663.49|10
1652528870000|2022-05-14 11:47:50|8786.54|8666.54|8784.83|8664.83|8786.82|8666.82|8784.83|8664.83|10
1652528880000|2022-05-14 11:48:00|8785.01|8665.01|8784.9|8664.9|8785.39|8665.39|8784.88|8664.88|10
1652528890000|2022-05-14 11:48:10|8785.28|8665.28|8785.99|8665.99|8785.99|8665.99|8784.86|8664.86|10
1652528900000|2022-05-14 11:48:20|8785.94|8665.94|8785.52|8665.52|8786.02|8666.02|8785.28|8665.28|10
1652528910000|2022-05-14 11:48:30|8785.35|8665.35|8783.59|8663.59|8785.61|8665.61|8783.39|8663.39|10
1652528920000|2022-05-14 11:48:40|8783.51|8663.51|8783.26|8663.26|8783.51|8663.51|8783.11|8663.11|10
1652528930000|2022-05-14 11:48:50|8783.3|8663.3|8782.06|8662.06|8783.3|8663.3|8782.04|8662.04|10
1652528940000|2022-05-14 11:49:00|8782.16|8662.16|8782.9|8662.9|8782.9|8662.9|8782.16|8662.16|10
1652528950000|2022-05-14 11:49:10|8782.87|8662.87|8784.47|8664.47|8784.47|8664.47|8782.72|8662.72|9
1652528960000|2022-05-14 11:49:20|8784.74|8664.74|8786.02|8666.02|8786.02|8666.02|8784.73|8664.73|9
1652528970000|2022-05-14 11:49:30|8786.69|8666.69|8788.11|8668.11|8788.2|8668.2|8786.69|8666.69|10
1652528980000|2022-05-14 11:49:40|8788.22|8668.22|8788.15|8668.15|8788.5|8668.5|8788.15|8668.15|10
1652528990000|2022-05-14 11:49:50|8788.31|8668.31|8789.78|8669.78|8789.93|8669.93|8788.31|8668.31|10
1652529000000|2022-05-14 11:50:00|8790.13|8670.13|8792.44|8672.44|8792.44|8672.44|8790|8670|10
1652529010000|2022-05-14 11:50:10|8792.48|8672.48|8792.59|8672.59|8792.9|8672.9|8792.28|8672.28|9
1652529020000|2022-05-14 11:50:20|8793.14|8673.14|8793.42|8673.42|8793.88|8673.88|8792.78|8672.78|10
1652529030000|2022-05-14 11:50:30|8793.25|8673.25|8794.05|8674.05|8794.47|8674.47|8793.1|8673.1|10
1652529040000|2022-05-14 11:50:40|8793.91|8673.91|8793.99|8673.99|8795.09|8675.09|8793.43|8673.43|10
1652529050000|2022-05-14 11:50:50|8793.39|8673.39|8792.35|8672.35|8793.39|8673.39|8792.26|8672.26|9
1652529060000|2022-05-14 11:51:00|8792.54|8672.54|8792.15|8672.15|8793.33|8673.33|8792.15|8672.15|10
1652529070000|2022-05-14 11:51:10|8791.8|8671.8|8792.39|8672.39|8792.39|8672.39|8790.55|8670.55|10
1652529080000|2022-05-14 11:51:20|8792.2|8672.2|8795.47|8675.47|8795.47|8675.47|8792.2|8672.2|10
1652529090000|2022-05-14 11:51:30|8795.43|8675.43|8796.53|8676.53|8796.53|8676.53|8795.43|8675.43|10
1652529100000|2022-05-14 11:51:40|8796.66|8676.66|8798.15|8678.15|8798.15|8678.15|8796.57|8676.57|10
1652529110000|2022-05-14 11:51:50|8798.63|8678.63|8801.5|8681.5|8801.5|8681.5|8798.52|8678.52|9
1652529120000|2022-05-14 11:52:00|8803.08|8683.08|8802.56|8682.56|8804.22|8684.22|8802.56|8682.56|10
1652529130000|2022-05-14 11:52:10|8804.68|8684.68|8808.5|8688.5|8808.55|8688.55|8804.54|8684.54|10
1652529140000|2022-05-14 11:52:20|8809.34|8689.34|8810.45|8690.45|8811.02|8691.02|8809.34|8689.34|10
1652529150000|2022-05-14 11:52:30|8809.83|8689.83|8814.2|8694.2|8814.2|8694.2|8809.83|8689.83|10
1652529160000|2022-05-14 11:52:40|8813.51|8693.51|8813.08|8693.08|8814.33|8694.33|8813.05|8693.05|10
1652529170000|2022-05-14 11:52:50|8812.17|8692.17|8811.24|8691.24|8813.07|8693.07|8811.24|8691.24|10
1652529180000|2022-05-14 11:53:00|8810.96|8690.96|8811.94|8691.94|8812.05|8692.05|8810.79|8690.79|10
1652529190000|2022-05-14 11:53:10|8812.77|8692.77|8811.26|8691.26|8813.06|8693.06|8811.26|8691.26|10
1652529200000|2022-05-14 11:53:20|8811.3|8691.3|8810.99|8690.99|8811.3|8691.3|8810.1|8690.1|10
1652529210000|2022-05-14 11:53:30|8810.79|8690.79|8809.85|8689.85|8810.94|8690.94|8809.85|8689.85|10
1652529220000|2022-05-14 11:53:40|8809.83|8689.83|8809.45|8689.45|8810.1|8690.1|8809.45|8689.45|10
1652529230000|2022-05-14 11:53:50|8809.76|8689.76|8809.42|8689.42|8809.87|8689.87|8809.42|8689.42|10
1652529240000|2022-05-14 11:54:00|8808.99|8688.99|8809.03|8689.03|8809.75|8689.75|8808.93|8688.93|10
1652529250000|2022-05-14 11:54:10|8809.05|8689.05|8808|8688|8809.05|8689.05|8808|8688|10
1652529260000|2022-05-14 11:54:20|8808.33|8688.33|8808.73|8688.73|8808.94|8688.94|8807.18|8687.18|10
1652529270000|2022-05-14 11:54:30|8808.35|8688.35|8805.56|8685.56|8808.35|8688.35|8805.13|8685.13|10
1652529280000|2022-05-14 11:54:40|8805.57|8685.57|8806.36|8686.36|8806.36|8686.36|8804.87|8684.87|10
1652529290000|2022-05-14 11:54:50|8806.45|8686.45|8807.72|8687.72|8807.72|8687.72|8806.45|8686.45|9
1652529300000|2022-05-14 11:55:00|8807.74|8687.74|8808.12|8688.12|8808.14|8688.14|8807.12|8687.12|9
1652529310000|2022-05-14 11:55:10|8808.28|8688.28|8811.36|8691.36|8811.36|8691.36|8808.28|8688.28|9
1652529320000|2022-05-14 11:55:20|8811.59|8691.59|8817.15|8697.15|8817.44|8697.44|8811.59|8691.59|10
1652529330000|2022-05-14 11:55:30|8819|8699|8820.55|8700.55|8821.06|8701.06|8818.35|8698.35|10
1652529340000|2022-05-14 11:55:40|8821.21|8701.21|8823.95|8703.95|8823.95|8703.95|8821.08|8701.08|10
1652529350000|2022-05-14 11:55:50|8824.31|8704.31|8828.23|8708.23|8828.23|8708.23|8824.31|8704.31|10
1652529360000|2022-05-14 11:56:00|8828.28|8708.28|8826.92|8706.92|8828.35|8708.35|8826.64|8706.64|10
1652529370000|2022-05-14 11:56:10|8827.15|8707.15|8825.64|8705.64|8827.47|8707.47|8825.64|8705.64|10
1652529380000|2022-05-14 11:56:20|8825.96|8705.96|8828.63|8708.63|8828.63|8708.63|8825.96|8705.96|10
1652529390000|2022-05-14 11:56:30|8828.36|8708.36|8829.57|8709.57|8829.57|8709.57|8828.36|8708.36|10
1652529400000|2022-05-14 11:56:40|8829.68|8709.68|8834.16|8714.16|8834.16|8714.16|8828.86|8708.86|10
1652529410000|2022-05-14 11:56:50|8834.98|8714.98|8840.48|8720.48|8840.48|8720.48|8834.98|8714.98|10
1652529420000|2022-05-14 11:57:00|8840.81|8720.81|8839.99|8719.99|8842.08|8722.08|8839.85|8719.85|10
1652529430000|2022-05-14 11:57:10|8840.51|8720.51|8838.7|8718.7|8841|8721|8838.67|8718.67|10
1652529440000|2022-05-14 11:57:20|8838.51|8718.51|8837.98|8717.98|8838.51|8718.51|8837.81|8717.81|10
1652529450000|2022-05-14 11:57:30|8837.19|8717.19|8838.28|8718.28|8838.28|8718.28|8837.19|8717.19|10
1652529460000|2022-05-14 11:57:40|8838.12|8718.12|8842.09|8722.09|8842.18|8722.18|8838.09|8718.09|10
1652529470000|2022-05-14 11:57:50|8841.85|8721.85|8845.48|8725.48|8845.48|8725.48|8841.85|8721.85|10
1652529480000|2022-05-14 11:58:00|8845.77|8725.77|8853.71|8733.71|8853.71|8733.71|8845.77|8725.77|10
1652529490000|2022-05-14 11:58:10|8853.18|8733.18|8858.19|8738.19|8859.37|8739.37|8853.13|8733.13|10
1652529500000|2022-05-14 11:58:20|8858.57|8738.57|8862.24|8742.24|8862.72|8742.72|8858.57|8738.57|10
1652529510000|2022-05-14 11:58:30|8862.78|8742.78|8859.06|8739.06|8862.78|8742.78|8858.81|8738.81|9
1652529520000|2022-05-14 11:58:40|8857.86|8737.86|8855.03|8735.03|8857.86|8737.86|8855.03|8735.03|10
1652529530000|2022-05-14 11:58:50|8854.57|8734.57|8851.83|8731.83|8854.57|8734.57|8851.83|8731.83|10
1652529540000|2022-05-14 11:59:00|8851.45|8731.45|8850.86|8730.86|8851.82|8731.82|8850.72|8730.72|10
1652529550000|2022-05-14 11:59:10|8848.99|8728.99|8847.32|8727.32|8849.02|8729.02|8847.32|8727.32|10
1652529560000|2022-05-14 11:59:20|8846.83|8726.83|8844.37|8724.37|8847.08|8727.08|8844.37|8724.37|10
1652529570000|2022-05-14 11:59:30|8844.39|8724.39|8844.28|8724.28|8844.39|8724.39|8843.99|8723.99|10
1652529580000|2022-05-14 11:59:40|8844.18|8724.18|8843.26|8723.26|8844.24|8724.24|8842.91|8722.91|10
1652529590000|2022-05-14 11:59:50|8842.99|8722.99|8842.91|8722.91|8843.45|8723.45|8842.91|8722.91|9
1652529600000|2022-05-14 12:00:00|8842.76|8722.76|8841.2|8721.2|8842.85|8722.85|8841.07|8721.07|10
1652529610000|2022-05-14 12:00:10|8841.14|8721.14|8838.87|8718.87|8841.14|8721.14|8838.87|8718.87|9
1652529620000|2022-05-14 12:00:20|8838.01|8718.01|8838.21|8718.21|8839.23|8719.23|8838.01|8718.01|10
1652529630000|2022-05-14 12:00:30|8838.02|8718.02|8837.3|8717.3|8838.02|8718.02|8837.04|8717.04|10
1652529640000|2022-05-14 12:00:40|8837.53|8717.53|8837.75|8717.75|8837.75|8717.75|8836.15|8716.15|10
1652529650000|2022-05-14 12:00:50|8837.57|8717.57|8835.92|8715.92|8837.57|8717.57|8835.92|8715.92|10
1652529660000|2022-05-14 12:01:00|8835.58|8715.58|8833.96|8713.96|8835.84|8715.84|8833.69|8713.69|9
1652529670000|2022-05-14 12:01:10|8833.84|8713.84|8832.39|8712.39|8833.84|8713.84|8832.39|8712.39|10
1652529680000|2022-05-14 12:01:20|8832.26|8712.26|8830.69|8710.69|8832.26|8712.26|8830.25|8710.25|10
1652529690000|2022-05-14 12:01:30|8830.74|8710.74|8832.49|8712.49|8832.56|8712.56|8830.74|8710.74|10
1652529700000|2022-05-14 12:01:40|8832.79|8712.79|8833.11|8713.11|8833.72|8713.72|8832.27|8712.27|10
1652529710000|2022-05-14 12:01:50|8833.35|8713.35|8832.74|8712.74|8833.42|8713.42|8832.74|8712.74|10
1652529720000|2022-05-14 12:02:00|8833.18|8713.18|8833.14|8713.14|8833.8|8713.8|8832.77|8712.77|10
1652529730000|2022-05-14 12:02:10|8833.42|8713.42|8830.9|8710.9|8833.42|8713.42|8830.9|8710.9|10
1652529740000|2022-05-14 12:02:20|8830.95|8710.95|8829.58|8709.58|8831.25|8711.25|8829.4|8709.4|10
1652529750000|2022-05-14 12:02:30|8829.77|8709.77|8826.73|8706.73|8830.54|8710.54|8826.73|8706.73|10
1652529760000|2022-05-14 12:02:40|8826.98|8706.98|8824.91|8704.91|8826.98|8706.98|8824.91|8704.91|10
1652529770000|2022-05-14 12:02:50|8824.93|8704.93|8823.51|8703.51|8824.93|8704.93|8823.3|8703.3|10
1652529780000|2022-05-14 12:03:00|8823.49|8703.49|8819.16|8699.16|8824.27|8704.27|8819.16|8699.16|10
1652529790000|2022-05-14 12:03:10|8819.17|8699.17|8820.1|8700.1|8820.1|8700.1|8818.88|8698.88|10
1652529800000|2022-05-14 12:03:20|8820.27|8700.27|8822.92|8702.92|8823.69|8703.69|8820.27|8700.27|10
1652529810000|2022-05-14 12:03:30|8822.76|8702.76|8823.75|8703.75|8823.75|8703.75|8821.48|8701.48|10
1652529820000|2022-05-14 12:03:40|8823.2|8703.2|8822.85|8702.85|8823.4|8703.4|8822.54|8702.54|9
1652529830000|2022-05-14 12:03:50|8822.65|8702.65|8824.21|8704.21|8824.25|8704.25|8822.65|8702.65|10
1652529840000|2022-05-14 12:04:00|8824.76|8704.76|8826.2|8706.2|8826.2|8706.2|8824.76|8704.76|10
1652529850000|2022-05-14 12:04:10|8826.47|8706.47|8828.39|8708.39|8828.65|8708.65|8826.47|8706.47|10
1652529860000|2022-05-14 12:04:20|8828.55|8708.55|8829.54|8709.54|8829.54|8709.54|8828.34|8708.34|10
1652529870000|2022-05-14 12:04:30|8829.92|8709.92|8830.17|8710.17|8830.46|8710.46|8829.89|8709.89|9
1652529880000|2022-05-14 12:04:40|8830.22|8710.22|8825.07|8705.07|8830.22|8710.22|8825.07|8705.07|10
1652529890000|2022-05-14 12:04:50|8824.99|8704.99|8822.06|8702.06|8824.99|8704.99|8822.06|8702.06|10
1652529900000|2022-05-14 12:05:00|8822.05|8702.05|8821.55|8701.55|8822.53|8702.53|8821.55|8701.55|9
1652529910000|2022-05-14 12:05:10|8820.83|8700.83|8819.38|8699.38|8820.95|8700.95|8819.38|8699.38|10
1652529920000|2022-05-14 12:05:20|8819.03|8699.03|8820.17|8700.17|8820.17|8700.17|8818.38|8698.38|10
1652529930000|2022-05-14 12:05:30|8820.28|8700.28|8820.49|8700.49|8820.97|8700.97|8820.02|8700.02|10
1652529940000|2022-05-14 12:05:40|8820.4|8700.4|8820.11|8700.11|8820.4|8700.4|8819.87|8699.87|10
1652529950000|2022-05-14 12:05:50|8820.18|8700.18|8818.91|8698.91|8820.18|8700.18|8818.91|8698.91|10
1652529960000|2022-05-14 12:06:00|8818.93|8698.93|8816.78|8696.78|8819.1|8699.1|8816.78|8696.78|10
1652529970000|2022-05-14 12:06:10|8817.01|8697.01|8816.33|8696.33|8817.45|8697.45|8815.85|8695.85|10
1652529980000|2022-05-14 12:06:20|8815.97|8695.97|8816.02|8696.02|8816.15|8696.15|8815.22|8695.22|10
1652529990000|2022-05-14 12:06:30|8815.45|8695.45|8816.01|8696.01|8816.26|8696.26|8815.45|8695.45|10
1652530000000|2022-05-14 12:06:40|8816.03|8696.03|8817.36|8697.36|8817.36|8697.36|8816.03|8696.03|10
1652530010000|2022-05-14 12:06:50|8817.42|8697.42|8818.32|8698.32|8818.32|8698.32|8817.08|8697.08|10
1652530020000|2022-05-14 12:07:00|8818.33|8698.33|8818.47|8698.47|8818.94|8698.94|8818.3|8698.3|10
1652530030000|2022-05-14 12:07:10|8818.7|8698.7|8820.74|8700.74|8820.74|8700.74|8818.7|8698.7|9
1652530040000|2022-05-14 12:07:20|8820.92|8700.92|8821.63|8701.63|8821.63|8701.63|8820.36|8700.36|10
1652530050000|2022-05-14 12:07:30|8822.21|8702.21|8823.92|8703.92|8823.92|8703.92|8822.21|8702.21|10
1652530060000|2022-05-14 12:07:40|8824.95|8704.95|8827.26|8707.26|8827.26|8707.26|8824.02|8704.02|10
1652530070000|2022-05-14 12:07:50|8827.07|8707.07|8829.3|8709.3|8829.3|8709.3|8827.07|8707.07|10
1652530080000|2022-05-14 12:08:00|8830.26|8710.26|8832.3|8712.3|8832.9|8712.9|8830.26|8710.26|10
1652530090000|2022-05-14 12:08:10|8833.22|8713.22|8837.64|8717.64|8837.95|8717.95|8833.22|8713.22|10
1652530100000|2022-05-14 12:08:20|8838.34|8718.34|8837.32|8717.32|8838.75|8718.75|8837.32|8717.32|10
1652530110000|2022-05-14 12:08:30|8837.48|8717.48|8837.14|8717.14|8837.48|8717.48|8836.81|8716.81|10
1652530120000|2022-05-14 12:08:40|8836.58|8716.58|8836.75|8716.75|8836.93|8716.93|8836.13|8716.13|9
1652530130000|2022-05-14 12:08:50|8836.29|8716.29|8833.14|8713.14|8836.42|8716.42|8833.14|8713.14|9
1652530140000|2022-05-14 12:09:00|8832.5|8712.5|8828.55|8708.55|8832.5|8712.5|8828.55|8708.55|10
1652530150000|2022-05-14 12:09:10|8827.06|8707.06|8824.92|8704.92|8827.06|8707.06|8824.92|8704.92|10
1652530160000|2022-05-14 12:09:20|8824.84|8704.84|8824.17|8704.17|8825.84|8705.84|8824.17|8704.17|10
1652530170000|2022-05-14 12:09:30|8824.14|8704.14|8824.56|8704.56|8824.56|8704.56|8823.73|8703.73|10
1652530180000|2022-05-14 12:09:40|8824.63|8704.63|8825.02|8705.02|8825.94|8705.94|8824.63|8704.63|10
1652530190000|2022-05-14 12:09:50|8825.24|8705.24|8824.9|8704.9|8825.79|8705.79|8824.04|8704.04|10
1652530200000|2022-05-14 12:10:00|8824.42|8704.42|8822.7|8702.7|8825.05|8705.05|8822.7|8702.7|10
1652530210000|2022-05-14 12:10:10|8822.9|8702.9|8820.19|8700.19|8822.9|8702.9|8820.19|8700.19|10
1652530220000|2022-05-14 12:10:20|8821.17|8701.17|8817.84|8697.84|8821.17|8701.17|8817.84|8697.84|10
1652530230000|2022-05-14 12:10:30|8817.9|8697.9|8817.51|8697.51|8818.43|8698.43|8817.51|8697.51|10
1652530240000|2022-05-14 12:10:40|8817.01|8697.01|8814.54|8694.54|8817.03|8697.03|8814.54|8694.54|10
1652530250000|2022-05-14 12:10:50|8814.3|8694.3|8814.33|8694.33|8815.36|8695.36|8814.3|8694.3|10
1652530260000|2022-05-14 12:11:00|8814.87|8694.87|8813.9|8693.9|8814.87|8694.87|8813.77|8693.77|10
1652530270000|2022-05-14 12:11:10|8813.78|8693.78|8813.65|8693.65|8814.22|8694.22|8813.65|8693.65|10
1652530280000|2022-05-14 12:11:20|8813.94|8693.94|8808.51|8688.51|8813.94|8693.94|8808.51|8688.51|10
1652530290000|2022-05-14 12:11:30|8808.4|8688.4|8811.09|8691.09|8811.09|8691.09|8807.97|8687.97|9
1652530300000|2022-05-14 12:11:40|8810.88|8690.88|8808.86|8688.86|8811.08|8691.08|8808.86|8688.86|10
1652530310000|2022-05-14 12:11:50|8809.07|8689.07|8808.65|8688.65|8809.07|8689.07|8808.02|8688.02|10
1652530320000|2022-05-14 12:12:00|8807.61|8687.61|8807.52|8687.52|8808.4|8688.4|8806.78|8686.78|10
1652530330000|2022-05-14 12:12:10|8807.27|8687.27|8806.5|8686.5|8807.33|8687.33|8806.5|8686.5|10
1652530340000|2022-05-14 12:12:20|8806.86|8686.86|8805.05|8685.05|8807.05|8687.05|8805.05|8685.05|10
1652530350000|2022-05-14 12:12:30|8805.17|8685.17|8802.58|8682.58|8805.17|8685.17|8802.01|8682.01|10
1652530360000|2022-05-14 12:12:40|8802.35|8682.35|8798.99|8678.99|8802.4|8682.4|8798.96|8678.96|10
1652530370000|2022-05-14 12:12:50|8798.89|8678.89|8796.48|8676.48|8799.75|8679.75|8796.48|8676.48|10
1652530380000|2022-05-14 12:13:00|8796.45|8676.45|8796.26|8676.26|8796.45|8676.45|8796|8676|10
1652530390000|2022-05-14 12:13:10|8796.41|8676.41|8797.19|8677.19|8797.45|8677.45|8796.21|8676.21|9
1652530400000|2022-05-14 12:13:20|8796.98|8676.98|8795.14|8675.14|8796.98|8676.98|8795.14|8675.14|10
1652530410000|2022-05-14 12:13:30|8794.97|8674.97|8795.71|8675.71|8795.71|8675.71|8794.85|8674.85|10
1652530420000|2022-05-14 12:13:40|8796.15|8676.15|8795.54|8675.54|8797.04|8677.04|8795.54|8675.54|10
1652530430000|2022-05-14 12:13:50|8794.8|8674.8|8795.93|8675.93|8795.93|8675.93|8794.01|8674.01|10
1652530440000|2022-05-14 12:14:00|8796.23|8676.23|8798.28|8678.28|8798.42|8678.42|8796.15|8676.15|9
1652530450000|2022-05-14 12:14:10|8797.56|8677.56|8797.48|8677.48|8799.2|8679.2|8797.22|8677.22|10
1652530460000|2022-05-14 12:14:20|8797.87|8677.87|8797.56|8677.56|8798.51|8678.51|8797.56|8677.56|10
1652530470000|2022-05-14 12:14:30|8798.04|8678.04|8798.37|8678.37|8799.06|8679.06|8798|8678|10
1652530480000|2022-05-14 12:14:40|8798.55|8678.55|8796.67|8676.67|8798.55|8678.55|8796.67|8676.67|10
1652530490000|2022-05-14 12:14:50|8796.57|8676.57|8795.68|8675.68|8796.57|8676.57|8795.13|8675.13|10
1652530500000|2022-05-14 12:15:00|8795.4|8675.4|8794.14|8674.14|8795.91|8675.91|8794.14|8674.14|10
1652530510000|2022-05-14 12:15:10|8794.25|8674.25|8792.01|8672.01|8794.25|8674.25|8791.98|8671.98|10
1652530520000|2022-05-14 12:15:20|8792.68|8672.68|8791.96|8671.96|8792.68|8672.68|8791.4|8671.4|10
1652530530000|2022-05-14 12:15:30|8791.59|8671.59|8791.37|8671.37|8792.57|8672.57|8791.37|8671.37|10
1652530540000|2022-05-14 12:15:40|8791.38|8671.38|8792.54|8672.54|8792.62|8672.62|8791.38|8671.38|10
1652530550000|2022-05-14 12:15:50|8793.32|8673.32|8792.86|8672.86|8793.32|8673.32|8792.64|8672.64|10
1652530560000|2022-05-14 12:16:00|8793.06|8673.06|8794.78|8674.78|8794.78|8674.78|8792.78|8672.78|10
1652530570000|2022-05-14 12:16:10|8794.63|8674.63|8796.68|8676.68|8797.78|8677.78|8794.63|8674.63|10
1652530580000|2022-05-14 12:16:20|8798.02|8678.02|8797.91|8677.91|8798.02|8678.02|8796.79|8676.79|10
1652530590000|2022-05-14 12:16:30|8798.4|8678.4|8801.58|8681.58|8801.58|8681.58|8797.9|8677.9|10
1652530600000|2022-05-14 12:16:40|8802.1|8682.1|8802.19|8682.19|8802.46|8682.46|8801.8|8681.8|10
1652530610000|2022-05-14 12:16:50|8802.16|8682.16|8802.2|8682.2|8802.2|8682.2|8801.69|8681.69|10
1652530620000|2022-05-14 12:17:00|8801.88|8681.88|8802.15|8682.15|8802.58|8682.58|8801.37|8681.37|10
1652530630000|2022-05-14 12:17:10|8802.11|8682.11|8801.54|8681.54|8802.63|8682.63|8801.54|8681.54|10
1652530640000|2022-05-14 12:17:20|8801.71|8681.71|8801.12|8681.12|8801.92|8681.92|8801.12|8681.12|9
1652530650000|2022-05-14 12:17:30|8801.17|8681.17|8800.93|8680.93|8802.21|8682.21|8800.93|8680.93|10
1652530660000|2022-05-14 12:17:40|8801.33|8681.33|8801.68|8681.68|8801.74|8681.74|8801.26|8681.26|10
1652530670000|2022-05-14 12:17:50|8801.38|8681.38|8801.09|8681.09|8801.41|8681.41|8801.05|8681.05|9
1652530680000|2022-05-14 12:18:00|8801.01|8681.01|8800.19|8680.19|8801.01|8681.01|8800.19|8680.19|10
1652530690000|2022-05-14 12:18:10|8800.07|8680.07|8799.36|8679.36|8800.13|8680.13|8799.36|8679.36|9
1652530700000|2022-05-14 12:18:20|8799.37|8679.37|8794.87|8674.87|8799.37|8679.37|8794.39|8674.39|10
1652530710000|2022-05-14 12:18:30|8795.13|8675.13|8792.97|8672.97|8795.13|8675.13|8792.41|8672.41|10
1652530720000|2022-05-14 12:18:40|8793.03|8673.03|8790.5|8670.5|8793.03|8673.03|8790.5|8670.5|10
1652530730000|2022-05-14 12:18:50|8789.61|8669.61|8787.9|8667.9|8789.61|8669.61|8787.9|8667.9|10
1652530740000|2022-05-14 12:19:00|8786.34|8666.34|8784.26|8664.26|8786.34|8666.34|8783.79|8663.79|10
1652530750000|2022-05-14 12:19:10|8784.62|8664.62|8782.06|8662.06|8784.62|8664.62|8782.06|8662.06|10
1652530760000|2022-05-14 12:19:20|8781.15|8661.15|8779.54|8659.54|8782.35|8662.35|8779.54|8659.54|10
1652530770000|2022-05-14 12:19:30|8778.56|8658.56|8778.08|8658.08|8778.56|8658.56|8777.32|8657.32|10
1652530780000|2022-05-14 12:19:40|8777.95|8657.95|8778.07|8658.07|8779.34|8659.34|8777.95|8657.95|10
1652530790000|2022-05-14 12:19:50|8779.25|8659.25|8778|8658|8779.25|8659.25|8777.71|8657.71|10
1652530800000|2022-05-14 12:20:00|8778.24|8658.24|8778.52|8658.52|8778.86|8658.86|8777.97|8657.97|10
1652530810000|2022-05-14 12:20:10|8778.45|8658.45|8777.42|8657.42|8778.45|8658.45|8777.33|8657.33|10
1652530820000|2022-05-14 12:20:20|8777.31|8657.31|8778.22|8658.22|8778.22|8658.22|8777.09|8657.09|10
1652530830000|2022-05-14 12:20:30|8778.19|8658.19|8778.75|8658.75|8778.75|8658.75|8777.82|8657.82|10
1652530840000|2022-05-14 12:20:40|8778.87|8658.87|8780.57|8660.57|8780.57|8660.57|8778.87|8658.87|9
1652530850000|2022-05-14 12:20:50|8781.76|8661.76|8783.91|8663.91|8783.91|8663.91|8781.51|8661.51|10
1652530860000|2022-05-14 12:21:00|8784.1|8664.1|8789.36|8669.36|8789.36|8669.36|8783.95|8663.95|10
1652530870000|2022-05-14 12:21:10|8789.2|8669.2|8793|8673|8793.42|8673.42|8789.2|8669.2|10
1652530880000|2022-05-14 12:21:20|8794.95|8674.95|8796.94|8676.94|8797.86|8677.86|8794.95|8674.95|10
1652530890000|2022-05-14 12:21:30|8798.05|8678.05|8797.83|8677.83|8798.05|8678.05|8796.89|8676.89|10
1652530900000|2022-05-14 12:21:40|8796.85|8676.85|8797.65|8677.65|8798.17|8678.17|8796.85|8676.85|10
1652530910000|2022-05-14 12:21:50|8798.07|8678.07|8803.78|8683.78|8803.78|8683.78|8798.01|8678.01|10
1652530920000|2022-05-14 12:22:00|8803.3|8683.3|8815.15|8695.15|8815.15|8695.15|8803.3|8683.3|10
1652530930000|2022-05-14 12:22:10|8815.33|8695.33|8816.75|8696.75|8817.51|8697.51|8815.33|8695.33|10
1652530940000|2022-05-14 12:22:20|8816.47|8696.47|8818.41|8698.41|8818.41|8698.41|8816.47|8696.47|10
1652530950000|2022-05-14 12:22:30|8818.52|8698.52|8817.74|8697.74|8818.52|8698.52|8816.63|8696.63|10
1652530960000|2022-05-14 12:22:40|8817.67|8697.67|8819.65|8699.65|8819.65|8699.65|8817.05|8697.05|10
1652530970000|2022-05-14 12:22:50|8820.23|8700.23|8821.14|8701.14|8821.33|8701.33|8820.23|8700.23|10
1652530980000|2022-05-14 12:23:00|8821.12|8701.12|8822.47|8702.47|8822.57|8702.57|8821.12|8701.12|10
1652530990000|2022-05-14 12:23:10|8822.64|8702.64|8822.71|8702.71|8823.55|8703.55|8822.36|8702.36|10
1652531000000|2022-05-14 12:23:20|8823.03|8703.03|8825.06|8705.06|8825.06|8705.06|8823.03|8703.03|10
1652531010000|2022-05-14 12:23:30|8825.29|8705.29|8823.84|8703.84|8825.29|8705.29|8823.62|8703.62|9
1652531020000|2022-05-14 12:23:40|8823.45|8703.45|8822.46|8702.46|8823.45|8703.45|8822.12|8702.12|10
1652531030000|2022-05-14 12:23:50|8822.4|8702.4|8822.76|8702.76|8822.77|8702.77|8822.24|8702.24|10
1652531040000|2022-05-14 12:24:00|8822.53|8702.53|8823.34|8703.34|8823.82|8703.82|8822.53|8702.53|10
1652531050000|2022-05-14 12:24:10|8823.76|8703.76|8826.39|8706.39|8826.68|8706.68|8823.76|8703.76|10
1652531060000|2022-05-14 12:24:20|8826.31|8706.31|8819.17|8699.17|8828.32|8708.32|8814.37|8694.37|10
1652531070000|2022-05-14 12:24:30|8821.96|8701.96|8823.53|8703.53|8823.77|8703.77|8821.96|8701.96|10
1652531080000|2022-05-14 12:24:40|8822.43|8702.43|8823.78|8703.78|8823.78|8703.78|8821.71|8701.71|8
1652531090000|2022-05-14 12:24:50|8824.32|8704.32|8823.74|8703.74|8824.32|8704.32|8823.74|8703.74|9
1652531100000|2022-05-14 12:25:00|8823.45|8703.45|8823.86|8703.86|8823.91|8703.91|8822.97|8702.97|10
1652531110000|2022-05-14 12:25:10|8824.11|8704.11|8824.96|8704.96|8824.96|8704.96|8823.9|8703.9|10
1652531120000|2022-05-14 12:25:20|8825.16|8705.16|8827.56|8707.56|8827.68|8707.68|8824.83|8704.83|10
1652531130000|2022-05-14 12:25:30|8828.86|8708.86|8830.25|8710.25|8831.12|8711.12|8828.78|8708.78|10
1652531140000|2022-05-14 12:25:40|8831.61|8711.61|8833.95|8713.95|8833.95|8713.95|8830.77|8710.77|10
1652531150000|2022-05-14 12:25:50|8834.64|8714.64|8838.6|8718.6|8838.6|8718.6|8834.64|8714.64|9
1652531160000|2022-05-14 12:26:00|8838.71|8718.71|8840.49|8720.49|8840.49|8720.49|8838.58|8718.58|10
1652531170000|2022-05-14 12:26:10|8840.02|8720.02|8844.48|8724.48|8844.48|8724.48|8840.02|8720.02|10
1652531180000|2022-05-14 12:26:20|8844.97|8724.97|8850|8730|8850.29|8730.29|8844.97|8724.97|10
1652531190000|2022-05-14 12:26:30|8850.16|8730.16|8855.14|8735.14|8855.19|8735.19|8850.16|8730.16|10
1652531200000|2022-05-14 12:26:40|8855.38|8735.38|8857.4|8737.4|8857.4|8737.4|8855.38|8735.38|10
1652531210000|2022-05-14 12:26:50|8857.79|8737.79|8857.19|8737.19|8858.6|8738.6|8857.19|8737.19|9
1652531220000|2022-05-14 12:27:00|8857.76|8737.76|8856.02|8736.02|8857.76|8737.76|8856.02|8736.02|10
1652531230000|2022-05-14 12:27:10|8855.94|8735.94|8854.1|8734.1|8855.94|8735.94|8853.9|8733.9|9
1652531240000|2022-05-14 12:27:20|8853.91|8733.91|8850.77|8730.77|8854.3|8734.3|8850.77|8730.77|10
1652531250000|2022-05-14 12:27:30|8850.06|8730.06|8847.47|8727.47|8850.06|8730.06|8847.47|8727.47|10
1652531260000|2022-05-14 12:27:40|8847.55|8727.55|8849.15|8729.15|8849.15|8729.15|8846.8|8726.8|10
1652531270000|2022-05-14 12:27:50|8849.26|8729.26|8853.33|8733.33|8853.33|8733.33|8849.26|8729.26|10
1652531280000|2022-05-14 12:28:00|8853.43|8733.43|8858.11|8738.11|8858.11|8738.11|8853.38|8733.38|10
1652531290000|2022-05-14 12:28:10|8858.02|8738.02|8861.15|8741.15|8861.15|8741.15|8858.02|8738.02|10
1652531300000|2022-05-14 12:28:20|8861.38|8741.38|8862.79|8742.79|8862.79|8742.79|8861.08|8741.08|10
1652531310000|2022-05-14 12:28:30|8862.68|8742.68|8861.08|8741.08|8862.73|8742.73|8861.02|8741.02|10
1652531320000|2022-05-14 12:28:40|8861.28|8741.28|8861.78|8741.78|8861.79|8741.79|8861.17|8741.17|10
1652531330000|2022-05-14 12:28:50|8861.84|8741.84|8863.54|8743.54|8863.54|8743.54|8861.84|8741.84|10
1652531340000|2022-05-14 12:29:00|8863.31|8743.31|8868.69|8748.69|8868.69|8748.69|8863.31|8743.31|10
1652531350000|2022-05-14 12:29:10|8868.54|8748.54|8873.13|8753.13|8873.13|8753.13|8868.54|8748.54|10
1652531360000|2022-05-14 12:29:20|8873.15|8753.15|8870.51|8750.51|8873.66|8753.66|8870.39|8750.39|10
1652531370000|2022-05-14 12:29:30|8870.64|8750.64|8871.3|8751.3|8871.34|8751.34|8870.59|8750.59|10
1652531380000|2022-05-14 12:29:40|8871.33|8751.33|8870.08|8750.08|8871.33|8751.33|8869.93|8749.93|10
1652531390000|2022-05-14 12:29:50|8869.8|8749.8|8872.39|8752.39|8872.39|8752.39|8869.8|8749.8|10
1652531400000|2022-05-14 12:30:00|8872.71|8752.71|8870.58|8750.58|8872.98|8752.98|8870.58|8750.58|10
1652531410000|2022-05-14 12:30:10|8870.05|8750.05|8870.26|8750.26|8870.74|8750.74|8869.19|8749.19|9
1652531420000|2022-05-14 12:30:20|8869.25|8749.25|8870.32|8750.32|8870.48|8750.48|8869.08|8749.08|10
1652531430000|2022-05-14 12:30:30|8870.83|8750.83|8873.28|8753.28|8873.28|8753.28|8870.31|8750.31|10
1652531440000|2022-05-14 12:30:40|8872.69|8752.69|8878.22|8758.22|8878.22|8758.22|8872.47|8752.47|10
1652531450000|2022-05-14 12:30:50|8878.81|8758.81|8882.48|8762.48|8882.88|8762.88|8878.81|8758.81|10
1652531460000|2022-05-14 12:31:00|8882.65|8762.65|8880.8|8760.8|8882.92|8762.92|8880.8|8760.8|10
1652531470000|2022-05-14 12:31:10|8880.66|8760.66|8878.11|8758.11|8880.82|8760.82|8878.11|8758.11|10
1652531480000|2022-05-14 12:31:20|8877.52|8757.52|8878.04|8758.04|8878.04|8758.04|8876.51|8756.51|10
1652531490000|2022-05-14 12:31:30|8878.16|8758.16|8880.18|8760.18|8880.18|8760.18|8878.16|8758.16|10
1652531500000|2022-05-14 12:31:40|8880.12|8760.12|8880.93|8760.93|8881|8761|8880.12|8760.12|10
1652531510000|2022-05-14 12:31:50|8881.05|8761.05|8886.71|8766.71|8886.71|8766.71|8881.05|8761.05|10
1652531520000|2022-05-14 12:32:00|8887.17|8767.17|8888.76|8768.76|8888.76|8768.76|8887.02|8767.02|10
1652531530000|2022-05-14 12:32:10|8888.94|8768.94|8887.5|8767.5|8890.14|8770.14|8886.2|8766.2|10
1652531540000|2022-05-14 12:32:20|8884.75|8764.75|8885.56|8765.56|8887.13|8767.13|8884.67|8764.67|10
1652531550000|2022-05-14 12:32:30|8885.85|8765.85|8882.55|8762.55|8885.85|8765.85|8882.55|8762.55|10
1652531560000|2022-05-14 12:32:40|8882.48|8762.48|8879.74|8759.74|8882.48|8762.48|8879.74|8759.74|10
1652531570000|2022-05-14 12:32:50|8879.1|8759.1|8875.51|8755.51|8879.1|8759.1|8875.51|8755.51|10
1652531580000|2022-05-14 12:33:00|8874.97|8754.97|8871.04|8751.04|8874.97|8754.97|8871.04|8751.04|10
1652531590000|2022-05-14 12:33:10|8871.14|8751.14|8867.87|8747.87|8871.14|8751.14|8867.55|8747.55|10
1652531600000|2022-05-14 12:33:20|8867.62|8747.62|8863.71|8743.71|8867.62|8747.62|8863.18|8743.18|10
1652531610000|2022-05-14 12:33:30|8863.93|8743.93|8862.65|8742.65|8863.93|8743.93|8862.43|8742.43|10
1652531620000|2022-05-14 12:33:40|8862.51|8742.51|8862.15|8742.15|8862.51|8742.51|8861.58|8741.58|10
1652531630000|2022-05-14 12:33:50|8861.61|8741.61|8861.43|8741.43|8862.03|8742.03|8860.9|8740.9|10
1652531640000|2022-05-14 12:34:00|8860.06|8740.06|8859.14|8739.14|8860.06|8740.06|8858.76|8738.76|10
1652531650000|2022-05-14 12:34:10|8858.82|8738.82|8861.04|8741.04|8861.04|8741.04|8858.82|8738.82|10
1652531660000|2022-05-14 12:34:20|8862.03|8742.03|8865.09|8745.09|8865.33|8745.33|8862.03|8742.03|10
1652531670000|2022-05-14 12:34:30|8865.16|8745.16|8866.34|8746.34|8866.49|8746.49|8865.01|8745.01|10
1652531680000|2022-05-14 12:34:40|8865.31|8745.31|8865.81|8745.81|8866.59|8746.59|8865.21|8745.21|10
1652531690000|2022-05-14 12:34:50|8865.52|8745.52|8865.6|8745.6|8866.11|8746.11|8865.48|8745.48|10
1652531700000|2022-05-14 12:35:00|8865.43|8745.43|8866.1|8746.1|8866.1|8746.1|8865.35|8745.35|7
1652531710000|2022-05-14 12:35:10|8866.12|8746.12|8865.14|8745.14|8866.12|8746.12|8865.07|8745.07|10
1652531720000|2022-05-14 12:35:20|8864.63|8744.63|8863.42|8743.42|8864.63|8744.63|8863.42|8743.42|10
1652531730000|2022-05-14 12:35:30|8863.71|8743.71|8863.32|8743.32|8863.71|8743.71|8863.08|8743.08|10
1652531740000|2022-05-14 12:35:40|8863.43|8743.43|8863.77|8743.77|8863.78|8743.78|8863.37|8743.37|10
1652531750000|2022-05-14 12:35:50|8863.74|8743.74|8863.26|8743.26|8864.01|8744.01|8862.85|8742.85|10
1652531760000|2022-05-14 12:36:00|8863.5|8743.5|8860.45|8740.45|8863.5|8743.5|8860.15|8740.15|10
1652531770000|2022-05-14 12:36:10|8860.25|8740.25|8858.17|8738.17|8860.25|8740.25|8858.14|8738.14|10
1652531780000|2022-05-14 12:36:20|8857.84|8737.84|8856.75|8736.75|8858.03|8738.03|8856.75|8736.75|10
1652531790000|2022-05-14 12:36:30|8856.99|8736.99|8854.66|8734.66|8857.08|8737.08|8854.66|8734.66|10
1652531800000|2022-05-14 12:36:40|8854.49|8734.49|8853.42|8733.42|8854.49|8734.49|8853.42|8733.42|10
1652531810000|2022-05-14 12:36:50|8853.13|8733.13|8853.14|8733.14|8853.38|8733.38|8852.84|8732.84|10
1652531820000|2022-05-14 12:37:00|8852.58|8732.58|8851.91|8731.91|8853.31|8733.31|8851.91|8731.91|8
1652531830000|2022-05-14 12:37:10|8852.92|8732.92|8852.95|8732.95|8853.28|8733.28|8852.77|8732.77|9
1652531840000|2022-05-14 12:37:20|8853.05|8733.05|8854.08|8734.08|8854.56|8734.56|8853.05|8733.05|10
1652531850000|2022-05-14 12:37:30|8854.03|8734.03|8852.3|8732.3|8854.32|8734.32|8852.15|8732.15|10
1652531860000|2022-05-14 12:37:40|8852.07|8732.07|8852.86|8732.86|8852.86|8732.86|8852.07|8732.07|10
1652531870000|2022-05-14 12:37:50|8852.8|8732.8|8853.15|8733.15|8853.56|8733.56|8852.8|8732.8|9
1652531880000|2022-05-14 12:38:00|8852.99|8732.99|8853.03|8733.03|8853.17|8733.17|8852.61|8732.61|9
1652531890000|2022-05-14 12:38:10|8852.71|8732.71|8852.56|8732.56|8852.78|8732.78|8852.56|8732.56|10
1652531900000|2022-05-14 12:38:20|8852.8|8732.8|8853.81|8733.81|8854.55|8734.55|8852.78|8732.78|10
1652531910000|2022-05-14 12:38:30|8854.9|8734.9|8854.86|8734.86|8855.46|8735.46|8854.41|8734.41|9
1652531920000|2022-05-14 12:38:40|8854.94|8734.94|8855.2|8735.2|8855.24|8735.24|8854.45|8734.45|10
1652531930000|2022-05-14 12:38:50|8854.4|8734.4|8853.88|8733.88|8854.4|8734.4|8853.76|8733.76|9
1652531940000|2022-05-14 12:39:00|8853.82|8733.82|8852.59|8732.59|8854.05|8734.05|8852.59|8732.59|9
1652531950000|2022-05-14 12:39:10|8852.34|8732.34|8853.77|8733.77|8853.77|8733.77|8852.34|8732.34|10
1652531960000|2022-05-14 12:39:20|8852.95|8732.95|8854.1|8734.1|8854.29|8734.29|8852.95|8732.95|10
1652531970000|2022-05-14 12:39:30|8854.22|8734.22|8855.34|8735.34|8855.84|8735.84|8854.22|8734.22|10
1652531980000|2022-05-14 12:39:40|8855.44|8735.44|8858.07|8738.07|8858.07|8738.07|8855.44|8735.44|10
1652531990000|2022-05-14 12:39:50|8858.14|8738.14|8861.43|8741.43|8861.43|8741.43|8858.14|8738.14|10
1652532000000|2022-05-14 12:40:00|8861.55|8741.55|8862.4|8742.4|8862.63|8742.63|8861.49|8741.49|10
1652532010000|2022-05-14 12:40:10|8862.49|8742.49|8864.08|8744.08|8864.08|8744.08|8862.23|8742.23|10
1652532020000|2022-05-14 12:40:20|8863.91|8743.91|8862.72|8742.72|8863.94|8743.94|8862.41|8742.41|10
1652532030000|2022-05-14 12:40:30|8861.97|8741.97|8863.24|8743.24|8863.24|8743.24|8861.6|8741.6|10
1652532040000|2022-05-14 12:40:40|8862.51|8742.51|8862.23|8742.23|8863.19|8743.19|8862.18|8742.18|10
1652532050000|2022-05-14 12:40:50|8863.01|8743.01|8864.18|8744.18|8864.18|8744.18|8862.37|8742.37|10
1652532060000|2022-05-14 12:41:00|8864.07|8744.07|8864.52|8744.52|8864.52|8744.52|8863.89|8743.89|10
1652532070000|2022-05-14 12:41:10|8864.72|8744.72|8865.79|8745.79|8865.79|8745.79|8864.45|8744.45|10
1652532080000|2022-05-14 12:41:20|8866.35|8746.35|8864.71|8744.71|8866.35|8746.35|8864.7|8744.7|10
1652532090000|2022-05-14 12:41:30|8865.03|8745.03|8864.84|8744.84|8865.31|8745.31|8864.84|8744.84|8
1652532100000|2022-05-14 12:41:40|8864.72|8744.72|8864.26|8744.26|8864.72|8744.72|8864.26|8744.26|10
1652532110000|2022-05-14 12:41:50|8863.87|8743.87|8861.1|8741.1|8863.87|8743.87|8861.1|8741.1|10
1652532120000|2022-05-14 12:42:00|8860.74|8740.74|8857.9|8737.9|8860.78|8740.78|8857.9|8737.9|10
1652532130000|2022-05-14 12:42:10|8858|8738|8856.39|8736.39|8858.06|8738.06|8855.34|8735.34|9
1652532140000|2022-05-14 12:42:20|8855.87|8735.87|8852.46|8732.46|8855.88|8735.88|8852.46|8732.46|10
1652532150000|2022-05-14 12:42:30|8852.04|8732.04|8851.47|8731.47|8852.04|8732.04|8851.02|8731.02|9
1652532160000|2022-05-14 12:42:40|8851.89|8731.89|8853.75|8733.75|8853.75|8733.75|8851.89|8731.89|10
1652532170000|2022-05-14 12:42:50|8853.83|8733.83|8853.9|8733.9|8854.02|8734.02|8853.26|8733.26|10
1652532180000|2022-05-14 12:43:00|8854.03|8734.03|8854.94|8734.94|8854.94|8734.94|8853.64|8733.64|10
1652532190000|2022-05-14 12:43:10|8854.83|8734.83|8852.89|8732.89|8854.83|8734.83|8852.86|8732.86|10
1652532200000|2022-05-14 12:43:20|8852.76|8732.76|8850.92|8730.92|8852.76|8732.76|8850.92|8730.92|9
1652532210000|2022-05-14 12:43:30|8850.88|8730.88|8849.53|8729.53|8851.4|8731.4|8849.53|8729.53|10
1652532220000|2022-05-14 12:43:40|8849.52|8729.52|8849.91|8729.91|8850.15|8730.15|8849.31|8729.31|10
1652532230000|2022-05-14 12:43:50|8849.89|8729.89|8849.35|8729.35|8849.89|8729.89|8849.32|8729.32|9
1652532240000|2022-05-14 12:44:00|8849.54|8729.54|8849.07|8729.07|8849.64|8729.64|8848.86|8728.86|10
1652532250000|2022-05-14 12:44:10|8848.58|8728.58|8847.78|8727.78|8848.58|8728.58|8847.38|8727.38|10
1652532260000|2022-05-14 12:44:20|8847.82|8727.82|8847.8|8727.8|8848.37|8728.37|8847.65|8727.65|10
1652532270000|2022-05-14 12:44:30|8847.72|8727.72|8846.44|8726.44|8847.83|8727.83|8846.44|8726.44|10
1652532280000|2022-05-14 12:44:40|8846.51|8726.51|8846.87|8726.87|8846.9|8726.9|8846.51|8726.51|9
1652532290000|2022-05-14 12:44:50|8846.89|8726.89|8845.82|8725.82|8846.89|8726.89|8845.25|8725.25|10
1652532300000|2022-05-14 12:45:00|8845.81|8725.81|8845.76|8725.76|8846.02|8726.02|8845.76|8725.76|9
1652532310000|2022-05-14 12:45:10|8846.04|8726.04|8844.63|8724.63|8846.04|8726.04|8844.63|8724.63|9
1652532320000|2022-05-14 12:45:20|8844.64|8724.64|8847.96|8727.96|8848.2|8728.2|8844.64|8724.64|10
1652532330000|2022-05-14 12:45:30|8848.84|8728.84|8851.16|8731.16|8851.58|8731.58|8848.84|8728.84|10
1652532340000|2022-05-14 12:45:40|8851.08|8731.08|8852.29|8732.29|8852.48|8732.48|8850.79|8730.79|10
1652532350000|2022-05-14 12:45:50|8852.5|8732.5|8851.21|8731.21|8852.83|8732.83|8851.21|8731.21|10
1652532360000|2022-05-14 12:46:00|8852.01|8732.01|8852.04|8732.04|8852.81|8732.81|8852.01|8732.01|10
1652532370000|2022-05-14 12:46:10|8852.61|8732.61|8851.28|8731.28|8852.61|8732.61|8851.02|8731.02|10
1652532380000|2022-05-14 12:46:20|8851.11|8731.11|8850.96|8730.96|8851.31|8731.31|8850.66|8730.66|10
1652532390000|2022-05-14 12:46:30|8851.27|8731.27|8850.5|8730.5|8851.27|8731.27|8850.5|8730.5|10
1652532400000|2022-05-14 12:46:40|8850.24|8730.24|8850.37|8730.37|8850.77|8730.77|8850.12|8730.12|10
1652532410000|2022-05-14 12:46:50|8849.53|8729.53|8847.78|8727.78|8849.54|8729.54|8847.78|8727.78|9
1652532420000|2022-05-14 12:47:00|8847.61|8727.61|8847.15|8727.15|8847.68|8727.68|8847.15|8727.15|10
1652532430000|2022-05-14 12:47:10|8847.33|8727.33|8847.35|8727.35|8847.74|8727.74|8847.3|8727.3|8
1652532440000|2022-05-14 12:47:20|8847.45|8727.45|8847.83|8727.83|8847.95|8727.95|8847.37|8727.37|9
1652532450000|2022-05-14 12:47:30|8847.6|8727.6|8847.88|8727.88|8849.28|8729.28|8847.6|8727.6|10
1652532460000|2022-05-14 12:47:40|8848.31|8728.31|8848.35|8728.35|8848.41|8728.41|8847.89|8727.89|9
1652532470000|2022-05-14 12:47:50|8848.47|8728.47|8848.77|8728.77|8848.91|8728.91|8848.47|8728.47|10
1652532480000|2022-05-14 12:48:00|8848.96|8728.96|8849.74|8729.74|8849.74|8729.74|8848.96|8728.96|10
1652532490000|2022-05-14 12:48:10|8849.5|8729.5|8848.51|8728.51|8849.65|8729.65|8848.51|8728.51|10
1652532500000|2022-05-14 12:48:20|8848.31|8728.31|8847.47|8727.47|8848.61|8728.61|8847.41|8727.41|10
1652532510000|2022-05-14 12:48:30|8847.41|8727.41|8846.71|8726.71|8847.61|8727.61|8846.71|8726.71|10
1652532520000|2022-05-14 12:48:40|8847.38|8727.38|8847.81|8727.81|8847.81|8727.81|8846.94|8726.94|9
1652532530000|2022-05-14 12:48:50|8847.95|8727.95|8847.83|8727.83|8848.28|8728.28|8847.71|8727.71|10
1652532540000|2022-05-14 12:49:00|8847.64|8727.64|8847.81|8727.81|8847.87|8727.87|8847.35|8727.35|10
1652532550000|2022-05-14 12:49:10|8847.93|8727.93|8848.29|8728.29|8848.29|8728.29|8847.93|8727.93|8
1652532560000|2022-05-14 12:49:20|8848.16|8728.16|8848.58|8728.58|8848.58|8728.58|8848|8728|10
1652532570000|2022-05-14 12:49:30|8848.37|8728.37|8848.77|8728.77|8848.77|8728.77|8848.23|8728.23|10
1652532580000|2022-05-14 12:49:40|8848.67|8728.67|8848.66|8728.66|8849.36|8729.36|8848.56|8728.56|10
1652532590000|2022-05-14 12:49:50|8848.99|8728.99|8849.64|8729.64|8849.64|8729.64|8848.99|8728.99|10
1652532600000|2022-05-14 12:50:00|8849.72|8729.72|8850.73|8730.73|8850.73|8730.73|8849.72|8729.72|10
1652532610000|2022-05-14 12:50:10|8850.4|8730.4|8848.72|8728.72|8850.4|8730.4|8848.72|8728.72|10
1652532620000|2022-05-14 12:50:20|8848.14|8728.14|8845.61|8725.61|8848.14|8728.14|8845.61|8725.61|10
1652532630000|2022-05-14 12:50:30|8845.3|8725.3|8845.26|8725.26|8845.3|8725.3|8844.24|8724.24|10
1652532640000|2022-05-14 12:50:40|8845.38|8725.38|8846.85|8726.85|8846.96|8726.96|8845.38|8725.38|10
1652532650000|2022-05-14 12:50:50|8846.63|8726.63|8845.89|8725.89|8846.68|8726.68|8845.89|8725.89|10
1652532660000|2022-05-14 12:51:00|8845.73|8725.73|8845.86|8725.86|8845.86|8725.86|8845.29|8725.29|10
1652532670000|2022-05-14 12:51:10|8845.96|8725.96|8845.99|8725.99|8846.05|8726.05|8845.34|8725.34|10
1652532680000|2022-05-14 12:51:20|8846.11|8726.11|8843.95|8723.95|8846.12|8726.12|8843.95|8723.95|10
1652532690000|2022-05-14 12:51:30|8843.83|8723.83|8840.47|8720.47|8843.83|8723.83|8840.47|8720.47|10
1652532700000|2022-05-14 12:51:40|8840.4|8720.4|8839.71|8719.71|8840.5|8720.5|8839.71|8719.71|10
1652532710000|2022-05-14 12:51:50|8839.25|8719.25|8837.79|8717.79|8839.25|8719.25|8837.79|8717.79|10
1652532720000|2022-05-14 12:52:00|8838|8718|8838.95|8718.95|8839.16|8719.16|8838|8718|10
1652532730000|2022-05-14 12:52:10|8838.19|8718.19|8837.74|8717.74|8838.19|8718.19|8837.27|8717.27|10
1652532740000|2022-05-14 12:52:20|8837.24|8717.24|8836.31|8716.31|8837.24|8717.24|8836.15|8716.15|10
1652532750000|2022-05-14 12:52:30|8836.13|8716.13|8835.67|8715.67|8836.13|8716.13|8835.44|8715.44|10
1652532760000|2022-05-14 12:52:40|8836.53|8716.53|8836.24|8716.24|8836.77|8716.77|8836.22|8716.22|10
1652532770000|2022-05-14 12:52:50|8836.03|8716.03|8834.64|8714.64|8836.03|8716.03|8834.64|8714.64|10
1652532780000|2022-05-14 12:53:00|8834.16|8714.16|8833.48|8713.48|8834.21|8714.21|8833.22|8713.22|10
1652532790000|2022-05-14 12:53:10|8833.15|8713.15|8832.28|8712.28|8833.15|8713.15|8832.28|8712.28|10
1652532800000|2022-05-14 12:53:20|8832.88|8712.88|8834.07|8714.07|8834.07|8714.07|8832.52|8712.52|10
1652532810000|2022-05-14 12:53:30|8834.46|8714.46|8837.19|8717.19|8837.19|8717.19|8834.4|8714.4|10
1652532820000|2022-05-14 12:53:40|8837.78|8717.78|8838.5|8718.5|8838.63|8718.63|8837.38|8717.38|10
1652532830000|2022-05-14 12:53:50|8838.46|8718.46|8838.33|8718.33|8838.78|8718.78|8838.27|8718.27|10
1652532840000|2022-05-14 12:54:00|8838.08|8718.08|8837.79|8717.79|8838.25|8718.25|8837.74|8717.74|10
1652532850000|2022-05-14 12:54:10|8837.77|8717.77|8837.7|8717.7|8837.89|8717.89|8837.65|8717.65|10
1652532860000|2022-05-14 12:54:20|8837.63|8717.63|8837.36|8717.36|8837.63|8717.63|8837.29|8717.29|10
1652532870000|2022-05-14 12:54:30|8837.45|8717.45|8836.48|8716.48|8837.51|8717.51|8836.48|8716.48|10
1652532880000|2022-05-14 12:54:40|8836.53|8716.53|8836.49|8716.49|8836.53|8716.53|8836.4|8716.4|9
1652532890000|2022-05-14 12:54:50|8836.57|8716.57|8836.61|8716.61|8836.61|8716.61|8836.48|8716.48|8
1652532900000|2022-05-14 12:55:00|8836.79|8716.79|8836.62|8716.62|8836.96|8716.96|8836.62|8716.62|10
1652532910000|2022-05-14 12:55:10|8836.72|8716.72|8834.84|8714.84|8836.8|8716.8|8834.84|8714.84|9
1652532920000|2022-05-14 12:55:20|8834.62|8714.62|8833.57|8713.57|8834.77|8714.77|8833.57|8713.57|10
1652532930000|2022-05-14 12:55:30|8833.55|8713.55|8832.94|8712.94|8833.55|8713.55|8832.87|8712.87|10
1652532940000|2022-05-14 12:55:40|8832.91|8712.91|8831.83|8711.83|8832.91|8712.91|8831.83|8711.83|9
1652532950000|2022-05-14 12:55:50|8831.78|8711.78|8829.23|8709.23|8831.81|8711.81|8829.23|8709.23|10
1652532960000|2022-05-14 12:56:00|8827.94|8707.94|8827.18|8707.18|8827.94|8707.94|8827.05|8707.05|10
1652532970000|2022-05-14 12:56:10|8827.3|8707.3|8828.89|8708.89|8828.89|8708.89|8827.3|8707.3|9
1652532980000|2022-05-14 12:56:20|8829.13|8709.13|8830.44|8710.44|8830.78|8710.78|8829.02|8709.02|10
1652532990000|2022-05-14 12:56:30|8830.33|8710.33|8830.43|8710.43|8831.15|8711.15|8830.14|8710.14|10
1652533000000|2022-05-14 12:56:40|8830.37|8710.37|8829.84|8709.84|8830.37|8710.37|8829.84|8709.84|10
1652533010000|2022-05-14 12:56:50|8829.85|8709.85|8829.27|8709.27|8829.85|8709.85|8829.21|8709.21|10
1652533020000|2022-05-14 12:57:00|8829.39|8709.39|8828.52|8708.52|8829.44|8709.44|8828.45|8708.45|10
1652533030000|2022-05-14 12:57:10|8828.5|8708.5|8828|8708|8828.53|8708.53|8827.83|8707.83|9
1652533040000|2022-05-14 12:57:20|8828.03|8708.03|8822.99|8702.99|8828.03|8708.03|8822.99|8702.99|10
1652533050000|2022-05-14 12:57:30|8822.54|8702.54|8820.47|8700.47|8822.54|8702.54|8820.45|8700.45|10
1652533060000|2022-05-14 12:57:40|8820.24|8700.24|8820.72|8700.72|8821.01|8701.01|8819.93|8699.93|10
1652533070000|2022-05-14 12:57:50|8820.02|8700.02|8817.1|8697.1|8820.02|8700.02|8817.1|8697.1|10
1652533080000|2022-05-14 12:58:00|8817.08|8697.08|8814.6|8694.6|8817.19|8697.19|8814.52|8694.52|10
1652533090000|2022-05-14 12:58:10|8814.66|8694.66|8815.16|8695.16|8815.16|8695.16|8814.48|8694.48|10
1652533100000|2022-05-14 12:58:20|8815.41|8695.41|8814.46|8694.46|8815.41|8695.41|8814.28|8694.28|9
1652533110000|2022-05-14 12:58:30|8813.97|8693.97|8814.89|8694.89|8814.89|8694.89|8813.88|8693.88|10
1652533120000|2022-05-14 12:58:40|8814.86|8694.86|8813.43|8693.43|8814.86|8694.86|8813.43|8693.43|10
1652533130000|2022-05-14 12:58:50|8813.08|8693.08|8814.39|8694.39|8814.39|8694.39|8813.08|8693.08|10
1652533140000|2022-05-14 12:59:00|8814.49|8694.49|8814.13|8694.13|8814.49|8694.49|8813.8|8693.8|10
1652533150000|2022-05-14 12:59:10|8814.57|8694.57|8814.4|8694.4|8815.34|8695.34|8814.4|8694.4|10
1652533160000|2022-05-14 12:59:20|8813.96|8693.96|8810.97|8690.97|8814.32|8694.32|8810.97|8690.97|9
1652533170000|2022-05-14 12:59:30|8810.22|8690.22|8809.61|8689.61|8810.36|8690.36|8809.61|8689.61|10
1652533180000|2022-05-14 12:59:40|8810.64|8690.64|8809.64|8689.64|8810.64|8690.64|8809.53|8689.53|10
1652533190000|2022-05-14 12:59:50|8809.65|8689.65|8811.04|8691.04|8811.04|8691.04|8809.33|8689.33|10
1652533200000|2022-05-14 13:00:00|8811.01|8691.01|8816.93|8696.93|8816.93|8696.93|8811.01|8691.01|10
1652533210000|2022-05-14 13:00:10|8817.89|8697.89|8820.61|8700.61|8820.61|8700.61|8817.89|8697.89|10
1652533220000|2022-05-14 13:00:20|8820.87|8700.87|8824.65|8704.65|8824.65|8704.65|8820.87|8700.87|10
1652533230000|2022-05-14 13:00:30|8824.96|8704.96|8827.47|8707.47|8827.63|8707.63|8824.96|8704.96|10
1652533240000|2022-05-14 13:00:40|8827.76|8707.76|8829.04|8709.04|8829.05|8709.05|8827.76|8707.76|10
1652533250000|2022-05-14 13:00:50|8828.78|8708.78|8831.02|8711.02|8831.46|8711.46|8828.78|8708.78|10
1652533260000|2022-05-14 13:01:00|8830.96|8710.96|8831.43|8711.43|8832.14|8712.14|8830.96|8710.96|10
1652533270000|2022-05-14 13:01:10|8831.37|8711.37|8832.56|8712.56|8832.56|8712.56|8831.23|8711.23|10
1652533280000|2022-05-14 13:01:20|8832.55|8712.55|8834.26|8714.26|8834.49|8714.49|8832.55|8712.55|10
1652533290000|2022-05-14 13:01:30|8834.6|8714.6|8837.12|8717.12|8837.16|8717.16|8834.6|8714.6|10
1652533300000|2022-05-14 13:01:40|8837.35|8717.35|8838.99|8718.99|8838.99|8718.99|8837.35|8717.35|8
1652533310000|2022-05-14 13:01:50|8839.12|8719.12|8843.84|8723.84|8844.67|8724.67|8839.12|8719.12|10
1652533320000|2022-05-14 13:02:00|8843.79|8723.79|8845.15|8725.15|8845.21|8725.21|8843.63|8723.63|10
1652533330000|2022-05-14 13:02:10|8844.16|8724.16|8843.17|8723.17|8845.47|8725.47|8842.77|8722.77|10
1652533340000|2022-05-14 13:02:20|8842.8|8722.8|8842.26|8722.26|8843.09|8723.09|8842.26|8722.26|10
1652533350000|2022-05-14 13:02:30|8841.62|8721.62|8836.73|8716.73|8841.62|8721.62|8836.73|8716.73|10
1652533360000|2022-05-14 13:02:40|8836.18|8716.18|8833.61|8713.61|8836.72|8716.72|8833.61|8713.61|10
1652533370000|2022-05-14 13:02:50|8833.25|8713.25|8829.51|8709.51|8833.25|8713.25|8829.51|8709.51|10
1652533380000|2022-05-14 13:03:00|8827.47|8707.47|8816.29|8696.29|8827.47|8707.47|8815.65|8695.65|9
1652533390000|2022-05-14 13:03:10|8816.82|8696.82|8810.22|8690.22|8816.94|8696.94|8810.22|8690.22|10
1652533400000|2022-05-14 13:03:20|8808.88|8688.88|8802.11|8682.11|8808.88|8688.88|8802.11|8682.11|10
1652533410000|2022-05-14 13:03:30|8801.58|8681.58|8799.4|8679.4|8801.58|8681.58|8799.4|8679.4|10
1652533420000|2022-05-14 13:03:40|8799.05|8679.05|8796.16|8676.16|8799.05|8679.05|8796.16|8676.16|10
1652533430000|2022-05-14 13:03:50|8794.01|8674.01|8785.5|8665.5|8794.01|8674.01|8785.5|8665.5|10
1652533440000|2022-05-14 13:04:00|8785.26|8665.26|8784.59|8664.59|8785.7|8665.7|8784.59|8664.59|10
1652533450000|2022-05-14 13:04:10|8784.34|8664.34|8783.71|8663.71|8784.34|8664.34|8782.53|8662.53|10
1652533460000|2022-05-14 13:04:20|8784.39|8664.39|8786.12|8666.12|8786.23|8666.23|8784.22|8664.22|10
1652533470000|2022-05-14 13:04:30|8786.13|8666.13|8785.92|8665.92|8786.48|8666.48|8785.81|8665.81|10
1652533480000|2022-05-14 13:04:40|8784.67|8664.67|8782.43|8662.43|8785.52|8665.52|8782.43|8662.43|10
1652533490000|2022-05-14 13:04:50|8781.85|8661.85|8778.04|8658.04|8781.85|8661.85|8778.04|8658.04|10
1652533500000|2022-05-14 13:05:00|8778.35|8658.35|8779.22|8659.22|8779.22|8659.22|8777.94|8657.94|10
1652533510000|2022-05-14 13:05:10|8779.32|8659.32|8780.69|8660.69|8781.34|8661.34|8779.22|8659.22|10
1652533520000|2022-05-14 13:05:20|8780.95|8660.95|8782.39|8662.39|8782.39|8662.39|8780.95|8660.95|10
1652533530000|2022-05-14 13:05:30|8783.17|8663.17|8784.06|8664.06|8784.06|8664.06|8783.11|8663.11|9
1652533540000|2022-05-14 13:05:40|8783.55|8663.55|8782.31|8662.31|8783.72|8663.72|8782.31|8662.31|10
1652533550000|2022-05-14 13:05:50|8781.51|8661.51|8783.18|8663.18|8783.43|8663.43|8781.51|8661.51|10
1652533560000|2022-05-14 13:06:00|8783.61|8663.61|8782.92|8662.92|8783.63|8663.63|8782.92|8662.92|10
1652533570000|2022-05-14 13:06:10|8783.68|8663.68|8784.72|8664.72|8784.72|8664.72|8782.66|8662.66|10
1652533580000|2022-05-14 13:06:20|8785.19|8665.19|8785.43|8665.43|8785.43|8665.43|8784.63|8664.63|10
1652533590000|2022-05-14 13:06:30|8785.92|8665.92|8786.61|8666.61|8787.34|8667.34|8785.92|8665.92|10
1652533600000|2022-05-14 13:06:40|8787.17|8667.17|8787.5|8667.5|8788.85|8668.85|8787.17|8667.17|10
1652533610000|2022-05-14 13:06:50|8788.11|8668.11|8788.87|8668.87|8788.93|8668.93|8787.42|8667.42|9
1652533620000|2022-05-14 13:07:00|8788.82|8668.82|8789.79|8669.79|8789.79|8669.79|8788.82|8668.82|10
1652533630000|2022-05-14 13:07:10|8789.62|8669.62|8790.37|8670.37|8790.65|8670.65|8789.62|8669.62|10
1652533640000|2022-05-14 13:07:20|8790.69|8670.69|8791.02|8671.02|8791.08|8671.08|8790.51|8670.51|10
1652533650000|2022-05-14 13:07:30|8790.86|8670.86|8791.39|8671.39|8791.46|8671.46|8790.49|8670.49|10
1652533660000|2022-05-14 13:07:40|8791.23|8671.23|8791.36|8671.36|8791.68|8671.68|8791.22|8671.22|10
1652533670000|2022-05-14 13:07:50|8791.32|8671.32|8791.49|8671.49|8791.49|8671.49|8791.01|8671.01|10
1652533680000|2022-05-14 13:08:00|8791.26|8671.26|8790.81|8670.81|8791.67|8671.67|8790.74|8670.74|9
1652533690000|2022-05-14 13:08:10|8791.22|8671.22|8791.31|8671.31|8791.47|8671.47|8790.9|8670.9|10
1652533700000|2022-05-14 13:08:20|8790.87|8670.87|8788.83|8668.83|8790.87|8670.87|8788.23|8668.23|10
1652533710000|2022-05-14 13:08:30|8789.47|8669.47|8787.49|8667.49|8789.47|8669.47|8787.49|8667.49|10
1652533720000|2022-05-14 13:08:40|8787.5|8667.5|8782.22|8662.22|8787.5|8667.5|8782.22|8662.22|10
1652533730000|2022-05-14 13:08:50|8782.13|8662.13|8780.23|8660.23|8782.28|8662.28|8780.23|8660.23|10
1652533740000|2022-05-14 13:09:00|8779.71|8659.71|8777.96|8657.96|8779.71|8659.71|8777.96|8657.96|10
1652533750000|2022-05-14 13:09:10|8777.81|8657.81|8777.98|8657.98|8779.01|8659.01|8777.03|8657.03|9
1652533760000|2022-05-14 13:09:20|8778.68|8658.68|8772.23|8652.23|8778.68|8658.68|8772.23|8652.23|10
1652533770000|2022-05-14 13:09:30|8772.03|8652.03|8764.55|8644.55|8772.03|8652.03|8763.34|8643.34|10
1652533780000|2022-05-14 13:09:40|8764.39|8644.39|8763.46|8643.46|8764.39|8644.39|8763.22|8643.22|10
1652533790000|2022-05-14 13:09:50|8763.21|8643.21|8762.91|8642.91|8763.96|8643.96|8762.73|8642.73|10
1652533800000|2022-05-14 13:10:00|8764.61|8644.61|8765.19|8645.19|8765.19|8645.19|8762.46|8642.46|10
1652533810000|2022-05-14 13:10:10|8765.28|8645.28|8764.58|8644.58|8765.3|8645.3|8764.15|8644.15|10
1652533820000|2022-05-14 13:10:20|8764.48|8644.48|8763.09|8643.09|8764.48|8644.48|8762.59|8642.59|10
1652533830000|2022-05-14 13:10:30|8763.5|8643.5|8763.15|8643.15|8764.71|8644.71|8763.15|8643.15|10
1652533840000|2022-05-14 13:10:40|8763.08|8643.08|8761.61|8641.61|8763.08|8643.08|8761.61|8641.61|10
1652533850000|2022-05-14 13:10:50|8760.28|8640.28|8757.49|8637.49|8760.28|8640.28|8757.49|8637.49|10
1652533860000|2022-05-14 13:11:00|8756.14|8636.14|8752.74|8632.74|8756.14|8636.14|8752.29|8632.29|10
1652533870000|2022-05-14 13:11:10|8752.42|8632.42|8748.55|8628.55|8752.54|8632.54|8748.55|8628.55|10
1652533880000|2022-05-14 13:11:20|8746.12|8626.12|8737.98|8617.98|8746.12|8626.12|8737.98|8617.98|10
1652533890000|2022-05-14 13:11:30|8737.16|8617.16|8742.44|8622.44|8742.44|8622.44|8736.98|8616.98|10
1652533900000|2022-05-14 13:11:40|8742.83|8622.83|8743.94|8623.94|8744.52|8624.52|8742.83|8622.83|10
1652533910000|2022-05-14 13:11:50|8743.62|8623.62|8747.08|8627.08|8747.08|8627.08|8743.62|8623.62|10
1652533920000|2022-05-14 13:12:00|8747.39|8627.39|8749.01|8629.01|8749.34|8629.34|8747.39|8627.39|10
1652533930000|2022-05-14 13:12:10|8748.82|8628.82|8750.18|8630.18|8751.9|8631.9|8748.82|8628.82|10
1652533940000|2022-05-14 13:12:20|8750.25|8630.25|8749.66|8629.66|8751.02|8631.02|8747.33|8627.33|10
1652533950000|2022-05-14 13:12:30|8749.53|8629.53|8747.82|8627.82|8750.6|8630.6|8747.04|8627.04|10
1652533960000|2022-05-14 13:12:40|8747.97|8627.97|8748.33|8628.33|8748.33|8628.33|8747.69|8627.69|10
1652533970000|2022-05-14 13:12:50|8748.07|8628.07|8749.1|8629.1|8749.1|8629.1|8748.07|8628.07|10
1652533980000|2022-05-14 13:13:00|8749.32|8629.32|8749.89|8629.89|8750.69|8630.69|8749.32|8629.32|10
1652533990000|2022-05-14 13:13:10|8750.13|8630.13|8747.74|8627.74|8750.13|8630.13|8747.73|8627.73|10
1652534000000|2022-05-14 13:13:20|8747.78|8627.78|8746.33|8626.33|8747.78|8627.78|8746.33|8626.33|10
1652534010000|2022-05-14 13:13:30|8746.39|8626.39|8744.35|8624.35|8746.39|8626.39|8744.08|8624.08|10
1652534020000|2022-05-14 13:13:40|8744.09|8624.09|8745.32|8625.32|8745.87|8625.87|8743.7|8623.7|10
1652534030000|2022-05-14 13:13:50|8745.63|8625.63|8745.98|8625.98|8745.98|8625.98|8744.68|8624.68|10
1652534040000|2022-05-14 13:14:00|8746.08|8626.08|8751.11|8631.11|8751.11|8631.11|8745.94|8625.94|10
1652534050000|2022-05-14 13:14:10|8750.63|8630.63|8750.71|8630.71|8751.42|8631.42|8750.49|8630.49|10
1652534060000|2022-05-14 13:14:20|8749.88|8629.88|8753.88|8633.88|8753.88|8633.88|8749.88|8629.88|10
1652534070000|2022-05-14 13:14:30|8752.43|8632.43|8753.21|8633.21|8753.34|8633.34|8751.16|8631.16|10
1652534080000|2022-05-14 13:14:40|8753.45|8633.45|8756.19|8636.19|8756.19|8636.19|8753.29|8633.29|10
1652534090000|2022-05-14 13:14:50|8756.17|8636.17|8756.51|8636.51|8757.08|8637.08|8755.83|8635.83|10
1652534100000|2022-05-14 13:15:00|8756.77|8636.77|8758.58|8638.58|8758.58|8638.58|8755.74|8635.74|10
1652534110000|2022-05-14 13:15:10|8758.47|8638.47|8761.49|8641.49|8761.49|8641.49|8758.47|8638.47|10
1652534120000|2022-05-14 13:15:20|8761.36|8641.36|8759.69|8639.69|8761.66|8641.66|8759.69|8639.69|10
1652534130000|2022-05-14 13:15:30|8759.76|8639.76|8761.83|8641.83|8761.83|8641.83|8758.96|8638.96|10
1652534140000|2022-05-14 13:15:40|8761.67|8641.67|8758.79|8638.79|8761.67|8641.67|8758.79|8638.79|9
1652534150000|2022-05-14 13:15:50|8758.66|8638.66|8754.75|8634.75|8759.01|8639.01|8754.75|8634.75|10
1652534160000|2022-05-14 13:16:00|8754.41|8634.41|8752.51|8632.51|8754.41|8634.41|8752.51|8632.51|9
1652534170000|2022-05-14 13:16:10|8751.14|8631.14|8748.18|8628.18|8751.14|8631.14|8748.18|8628.18|10
1652534180000|2022-05-14 13:16:20|8746.42|8626.42|8740|8620|8746.42|8626.42|8740|8620|10
1652534190000|2022-05-14 13:16:30|8740.18|8620.18|8741.19|8621.19|8741.74|8621.74|8740.08|8620.08|10
1652534200000|2022-05-14 13:16:40|8741.03|8621.03|8740.78|8620.78|8741.36|8621.36|8740.01|8620.01|10
1652534210000|2022-05-14 13:16:50|8741.1|8621.1|8741.15|8621.15|8741.42|8621.42|8740.62|8620.62|10
1652534220000|2022-05-14 13:17:00|8741.01|8621.01|8741.3|8621.3|8741.3|8621.3|8739.66|8619.66|10
1652534230000|2022-05-14 13:17:10|8742.08|8622.08|8738.64|8618.64|8742.08|8622.08|8738.64|8618.64|10
1652534240000|2022-05-14 13:17:20|8738.6|8618.6|8738.37|8618.37|8739.87|8619.87|8738.37|8618.37|9
1652534250000|2022-05-14 13:17:30|8737.98|8617.98|8735.37|8615.37|8737.98|8617.98|8735.37|8615.37|9
1652534260000|2022-05-14 13:17:40|8735.14|8615.14|8733.54|8613.54|8736.76|8616.76|8733.54|8613.54|10
1652534270000|2022-05-14 13:17:50|8732.9|8612.9|8730.78|8610.78|8732.9|8612.9|8730.78|8610.78|10
1652534280000|2022-05-14 13:18:00|8730.43|8610.43|8720.92|8600.92|8730.43|8610.43|8720.92|8600.92|10
1652534290000|2022-05-14 13:18:10|8721.78|8601.78|8721.71|8601.71|8722.9|8602.9|8721.58|8601.58|10
1652534300000|2022-05-14 13:18:20|8720.55|8600.55|8720.13|8600.13|8722.35|8602.35|8719.92|8599.92|10
1652534310000|2022-05-14 13:18:30|8721.18|8601.18|8721.26|8601.26|8722.13|8602.13|8720.88|8600.88|10
1652534320000|2022-05-14 13:18:40|8721.35|8601.35|8722.32|8602.32|8722.37|8602.37|8721.25|8601.25|10
1652534330000|2022-05-14 13:18:50|8722.27|8602.27|8726.11|8606.11|8726.11|8606.11|8722.27|8602.27|10
1652534340000|2022-05-14 13:19:00|8726.32|8606.32|8730.39|8610.39|8730.39|8610.39|8726.32|8606.32|10
1652534350000|2022-05-14 13:19:10|8729.88|8609.88|8731.13|8611.13|8731.13|8611.13|8729.66|8609.66|10
1652534360000|2022-05-14 13:19:20|8730.93|8610.93|8733.22|8613.22|8733.22|8613.22|8730.93|8610.93|10
1652534370000|2022-05-14 13:19:30|8733.62|8613.62|8735.21|8615.21|8735.77|8615.77|8733.62|8613.62|10
1652534380000|2022-05-14 13:19:40|8735.56|8615.56|8735.34|8615.34|8736.36|8616.36|8735.34|8615.34|10
1652534390000|2022-05-14 13:19:50|8736.18|8616.18|8739.04|8619.04|8739.07|8619.07|8735.49|8615.49|10
1652534400000|2022-05-14 13:20:00|8740.16|8620.16|8739.51|8619.51|8741.19|8621.19|8739.38|8619.38|9
1652534410000|2022-05-14 13:20:10|8739.89|8619.89|8740.89|8620.89|8741.98|8621.98|8739.23|8619.23|10
1652534420000|2022-05-14 13:20:20|8741.75|8621.75|8739.58|8619.58|8742.22|8622.22|8739.22|8619.22|10
1652534430000|2022-05-14 13:20:30|8739.11|8619.11|8737.43|8617.43|8739.29|8619.29|8737.43|8617.43|10
1652534440000|2022-05-14 13:20:40|8738.01|8618.01|8736.99|8616.99|8738.3|8618.3|8736.99|8616.99|10
1652534450000|2022-05-14 13:20:50|8737.39|8617.39|8737.12|8617.12|8737.39|8617.39|8736.7|8616.7|10
1652534460000|2022-05-14 13:21:00|8736.3|8616.3|8735.78|8615.78|8736.3|8616.3|8735.47|8615.47|10
1652534470000|2022-05-14 13:21:10|8735.86|8615.86|8735.85|8615.85|8736.09|8616.09|8735.55|8615.55|10
1652534480000|2022-05-14 13:21:20|8735.69|8615.69|8733.93|8613.93|8735.69|8615.69|8733.93|8613.93|10
1652534490000|2022-05-14 13:21:30|8733.54|8613.54|8732.68|8612.68|8733.54|8613.54|8731.82|8611.82|10
1652534500000|2022-05-14 13:21:40|8732.86|8612.86|8731.75|8611.75|8732.86|8612.86|8731.75|8611.75|10
1652534510000|2022-05-14 13:21:50|8731.19|8611.19|8731.86|8611.86|8732|8612|8731.19|8611.19|10
1652534520000|2022-05-14 13:22:00|8731.85|8611.85|8731.95|8611.95|8731.95|8611.95|8731.18|8611.18|10
1652534530000|2022-05-14 13:22:10|8732.13|8612.13|8733.34|8613.34|8733.93|8613.93|8732.13|8612.13|10
1652534540000|2022-05-14 13:22:20|8734.55|8614.55|8737.11|8617.11|8737.94|8617.94|8734.55|8614.55|10
1652534550000|2022-05-14 13:22:30|8736.9|8616.9|8738.35|8618.35|8738.35|8618.35|8735.64|8615.64|10
1652534560000|2022-05-14 13:22:40|8738.57|8618.57|8740.68|8620.68|8740.68|8620.68|8738.33|8618.33|10
1652534570000|2022-05-14 13:22:50|8740.96|8620.96|8743.71|8623.71|8743.71|8623.71|8740.96|8620.96|10
1652534580000|2022-05-14 13:23:00|8743.92|8623.92|8747.95|8627.95|8747.95|8627.95|8743.92|8623.92|10
1652534590000|2022-05-14 13:23:10|8748.62|8628.62|8753.65|8633.65|8753.65|8633.65|8748.37|8628.37|10
1652534600000|2022-05-14 13:23:20|8754.91|8634.91|8760.55|8640.55|8761.31|8641.31|8754.91|8634.91|10
1652534610000|2022-05-14 13:23:30|8760.52|8640.52|8760.39|8640.39|8760.57|8640.57|8759.85|8639.85|10
1652534620000|2022-05-14 13:23:40|8760.05|8640.05|8761.34|8641.34|8761.34|8641.34|8759.9|8639.9|10
1652534630000|2022-05-14 13:23:50|8760.72|8640.72|8762.25|8642.25|8762.25|8642.25|8760.72|8640.72|10
1652534640000|2022-05-14 13:24:00|8762.26|8642.26|8762.97|8642.97|8762.97|8642.97|8762.21|8642.21|9
1652534650000|2022-05-14 13:24:10|8762.91|8642.91|8763.78|8643.78|8764.05|8644.05|8762.81|8642.81|10
1652534660000|2022-05-14 13:24:20|8764.12|8644.12|8765.55|8645.55|8765.55|8645.55|8764.08|8644.08|9
1652534670000|2022-05-14 13:24:30|8765.75|8645.75|8766.01|8646.01|8767.61|8647.61|8764.83|8644.83|10
1652534680000|2022-05-14 13:24:40|8765.97|8645.97|8769.72|8649.72|8769.72|8649.72|8765.97|8645.97|10
1652534690000|2022-05-14 13:24:50|8769.17|8649.17|8767.34|8647.34|8769.17|8649.17|8767.34|8647.34|9
1652534700000|2022-05-14 13:25:00|8767.58|8647.58|8767.68|8647.68|8767.68|8647.68|8766.93|8646.93|9
1652534710000|2022-05-14 13:25:10|8767.51|8647.51|8769.96|8649.96|8769.96|8649.96|8767.51|8647.51|10
1652534720000|2022-05-14 13:25:20|8769.46|8649.46|8772.37|8652.37|8772.37|8652.37|8769.46|8649.46|10
1652534730000|2022-05-14 13:25:30|8772.73|8652.73|8776.56|8656.56|8776.56|8656.56|8772.73|8652.73|10
1652534740000|2022-05-14 13:25:40|8777.15|8657.15|8779.76|8659.76|8779.87|8659.87|8777.15|8657.15|10
1652534750000|2022-05-14 13:25:50|8779.89|8659.89|8781.62|8661.62|8781.62|8661.62|8779.89|8659.89|10
1652534760000|2022-05-14 13:26:00|8781.58|8661.58|8783.76|8663.76|8783.77|8663.77|8781.58|8661.58|10
1652534770000|2022-05-14 13:26:10|8784.38|8664.38|8784.27|8664.27|8785.14|8665.14|8783.53|8663.53|10
1652534780000|2022-05-14 13:26:20|8783.92|8663.92|8781.39|8661.39|8783.92|8663.92|8781.39|8661.39|9
1652534790000|2022-05-14 13:26:30|8781.62|8661.62|8780|8660|8781.9|8661.9|8780|8660|10
1652534800000|2022-05-14 13:26:40|8781|8661|8780.51|8660.51|8781.22|8661.22|8779.91|8659.91|9
1652534810000|2022-05-14 13:26:50|8780.43|8660.43|8778.37|8658.37|8780.43|8660.43|8778.37|8658.37|9
1652534820000|2022-05-14 13:27:00|8777.92|8657.92|8776.87|8656.87|8777.92|8657.92|8776.87|8656.87|10
1652534830000|2022-05-14 13:27:10|8776.61|8656.61|8777.7|8657.7|8777.78|8657.78|8776.47|8656.47|10
1652534840000|2022-05-14 13:27:20|8777.68|8657.68|8776.9|8656.9|8777.89|8657.89|8776.68|8656.68|10
1652534850000|2022-05-14 13:27:30|8776.75|8656.75|8776.72|8656.72|8777.14|8657.14|8776.42|8656.42|10
1652534860000|2022-05-14 13:27:40|8777.16|8657.16|8776.65|8656.65|8777.29|8657.29|8776.46|8656.46|9
1652534870000|2022-05-14 13:27:50|8776.7|8656.7|8776.13|8656.13|8776.96|8656.96|8776.04|8656.04|10
1652534880000|2022-05-14 13:28:00|8776.1|8656.1|8776|8656|8776.32|8656.32|8775.76|8655.76|10
1652534890000|2022-05-14 13:28:10|8776.08|8656.08|8775.64|8655.64|8776.2|8656.2|8775.64|8655.64|10
1652534900000|2022-05-14 13:28:20|8775.6|8655.6|8772.32|8652.32|8775.7|8655.7|8772.32|8652.32|10
1652534910000|2022-05-14 13:28:30|8771.24|8651.24|8770.94|8650.94|8771.97|8651.97|8770.49|8650.49|10
1652534920000|2022-05-14 13:28:40|8770.98|8650.98|8770.52|8650.52|8771.03|8651.03|8770.52|8650.52|10
1652534930000|2022-05-14 13:28:50|8770.94|8650.94|8768.85|8648.85|8771.04|8651.04|8768.85|8648.85|10
1652534940000|2022-05-14 13:29:00|8767.01|8647.01|8767.62|8647.62|8767.62|8647.62|8766.67|8646.67|10
1652534950000|2022-05-14 13:29:10|8767.85|8647.85|8767.71|8647.71|8767.97|8647.97|8767.23|8647.23|9
1652534960000|2022-05-14 13:29:20|8767.58|8647.58|8768.93|8648.93|8769.16|8649.16|8767.48|8647.48|10
1652534970000|2022-05-14 13:29:30|8768.84|8648.84|8771.15|8651.15|8771.15|8651.15|8768.84|8648.84|10
1652534980000|2022-05-14 13:29:40|8771.17|8651.17|8771.8|8651.8|8771.82|8651.82|8771.17|8651.17|9
1652534990000|2022-05-14 13:29:50|8771.6|8651.6|8770.87|8650.87|8771.7|8651.7|8770.81|8650.81|10
1652535000000|2022-05-14 13:30:00|8770.65|8650.65|8770.73|8650.73|8770.79|8650.79|8770.12|8650.12|10
1652535010000|2022-05-14 13:30:10|8771.18|8651.18|8770.47|8650.47|8771.21|8651.21|8770.38|8650.38|10
1652535020000|2022-05-14 13:30:20|8770.53|8650.53|8770.86|8650.86|8770.86|8650.86|8770.53|8650.53|10
1652535030000|2022-05-14 13:30:30|8770.27|8650.27|8769.84|8649.84|8770.57|8650.57|8769.72|8649.72|9
1652535040000|2022-05-14 13:30:40|8769.59|8649.59|8767.62|8647.62|8769.62|8649.62|8767.62|8647.62|10
1652535050000|2022-05-14 13:30:50|8766.92|8646.92|8763.1|8643.1|8767.02|8647.02|8763.1|8643.1|10
1652535060000|2022-05-14 13:31:00|8763.46|8643.46|8764.4|8644.4|8764.87|8644.87|8763.24|8643.24|10
1652535070000|2022-05-14 13:31:10|8764.54|8644.54|8765.54|8645.54|8765.83|8645.83|8764.5|8644.5|10
1652535080000|2022-05-14 13:31:20|8765.59|8645.59|8765.94|8645.94|8765.99|8645.99|8765.39|8645.39|10
1652535090000|2022-05-14 13:31:30|8765.79|8645.79|8765.26|8645.26|8766.06|8646.06|8765.03|8645.03|10
1652535100000|2022-05-14 13:31:40|8764.98|8644.98|8763.92|8643.92|8765.1|8645.1|8763.79|8643.79|10
1652535110000|2022-05-14 13:31:50|8763.71|8643.71|8762.79|8642.79|8763.71|8643.71|8762.79|8642.79|10
1652535120000|2022-05-14 13:32:00|8762.82|8642.82|8760.8|8640.8|8762.82|8642.82|8760.8|8640.8|10
1652535130000|2022-05-14 13:32:10|8760.95|8640.95|8760.53|8640.53|8761.2|8641.2|8760.26|8640.26|10
1652535140000|2022-05-14 13:32:20|8760.52|8640.52|8759.1|8639.1|8760.76|8640.76|8759.1|8639.1|10
1652535150000|2022-05-14 13:32:30|8758.17|8638.17|8755.03|8635.03|8758.3|8638.3|8755.03|8635.03|10
1652535160000|2022-05-14 13:32:40|8755.08|8635.08|8754.42|8634.42|8755.08|8635.08|8754.31|8634.31|10
1652535170000|2022-05-14 13:32:50|8753.89|8633.89|8753.43|8633.43|8754.03|8634.03|8753.32|8633.32|10
1652535180000|2022-05-14 13:33:00|8753.62|8633.62|8755|8635|8755|8635|8753.59|8633.59|10
1652535190000|2022-05-14 13:33:10|8755.06|8635.06|8757|8637|8757|8637|8754.94|8634.94|10
1652535200000|2022-05-14 13:33:20|8756.82|8636.82|8757.98|8637.98|8757.98|8637.98|8756.52|8636.52|10
1652535210000|2022-05-14 13:33:30|8758|8638|8759.83|8639.83|8759.83|8639.83|8758|8638|10
1652535220000|2022-05-14 13:33:40|8759.76|8639.76|8764.09|8644.09|8764.09|8644.09|8759.76|8639.76|10
1652535230000|2022-05-14 13:33:50|8762.96|8642.96|8766.5|8646.5|8767.15|8647.15|8762.96|8642.96|10
1652535240000|2022-05-14 13:34:00|8768.04|8648.04|8775.12|8655.12|8775.12|8655.12|8768.04|8648.04|10
1652535250000|2022-05-14 13:34:10|8777.84|8657.84|8776.55|8656.55|8777.84|8657.84|8775.98|8655.98|10
1652535260000|2022-05-14 13:34:20|8776.45|8656.45|8777.88|8657.88|8777.88|8657.88|8776.45|8656.45|10
1652535270000|2022-05-14 13:34:30|8777.79|8657.79|8779.28|8659.28|8779.67|8659.67|8777.79|8657.79|10
1652535280000|2022-05-14 13:34:40|8778.9|8658.9|8778.4|8658.4|8779.01|8659.01|8778.24|8658.24|10
1652535290000|2022-05-14 13:34:50|8778.61|8658.61|8777.38|8657.38|8778.64|8658.64|8777.33|8657.33|10
1652535300000|2022-05-14 13:35:00|8777.37|8657.37|8776.99|8656.99|8777.57|8657.57|8775.47|8655.47|10
1652535310000|2022-05-14 13:35:10|8776.6|8656.6|8774.94|8654.94|8777.34|8657.34|8774.94|8654.94|10
1652535320000|2022-05-14 13:35:20|8774.63|8654.63|8774.41|8654.41|8775.56|8655.56|8774.32|8654.32|10
1652535330000|2022-05-14 13:35:30|8774.76|8654.76|8766.4|8646.4|8774.76|8654.76|8766.4|8646.4|10
1652535340000|2022-05-14 13:35:40|8766.97|8646.97|8761.76|8641.76|8766.97|8646.97|8761.76|8641.76|10
1652535350000|2022-05-14 13:35:50|8760.59|8640.59|8754.29|8634.29|8760.59|8640.59|8754.29|8634.29|9
1652535360000|2022-05-14 13:36:00|8753.86|8633.86|8752.81|8632.81|8754.02|8634.02|8752.74|8632.74|9
1652535370000|2022-05-14 13:36:10|8752.79|8632.79|8749.11|8629.11|8752.79|8632.79|8749.11|8629.11|10
1652535380000|2022-05-14 13:36:20|8748.56|8628.56|8744.27|8624.27|8748.56|8628.56|8744.27|8624.27|10
1652535390000|2022-05-14 13:36:30|8743.46|8623.46|8734.67|8614.67|8743.46|8623.46|8734.67|8614.67|10
1652535400000|2022-05-14 13:36:40|8734.83|8614.83|8735.38|8615.38|8735.61|8615.61|8734.75|8614.75|10
1652535410000|2022-05-14 13:36:50|8735.3|8615.3|8733.74|8613.74|8735.82|8615.82|8733.74|8613.74|10
1652535420000|2022-05-14 13:37:00|8733.73|8613.73|8736.03|8616.03|8736.03|8616.03|8733.73|8613.73|10
1652535430000|2022-05-14 13:37:10|8735.95|8615.95|8737.02|8617.02|8737.79|8617.79|8735.95|8615.95|10
1652535440000|2022-05-14 13:37:20|8736.58|8616.58|8735.45|8615.45|8736.58|8616.58|8735.32|8615.32|10
1652535450000|2022-05-14 13:37:30|8735.78|8615.78|8736.61|8616.61|8736.74|8616.74|8735.78|8615.78|10
1652535460000|2022-05-14 13:37:40|8736.92|8616.92|8737.19|8617.19|8737.36|8617.36|8736.61|8616.61|10
1652535470000|2022-05-14 13:37:50|8737.34|8617.34|8736.68|8616.68|8737.52|8617.52|8736.68|8616.68|10
1652535480000|2022-05-14 13:38:00|8737.03|8617.03|8737.55|8617.55|8737.55|8617.55|8736.8|8616.8|10
1652535490000|2022-05-14 13:38:10|8737.49|8617.49|8738.55|8618.55|8738.55|8618.55|8737.49|8617.49|10
1652535500000|2022-05-14 13:38:20|8738.25|8618.25|8738.65|8618.65|8739.05|8619.05|8738.25|8618.25|10
1652535510000|2022-05-14 13:38:30|8738.5|8618.5|8738.72|8618.72|8738.81|8618.81|8737.95|8617.95|9
1652535520000|2022-05-14 13:38:40|8738.85|8618.85|8740.6|8620.6|8740.6|8620.6|8738.85|8618.85|9
1652535530000|2022-05-14 13:38:50|8741.21|8621.21|8743.13|8623.13|8743.13|8623.13|8741.21|8621.21|10
1652535540000|2022-05-14 13:39:00|8743.68|8623.68|8744.73|8624.73|8745.07|8625.07|8743.68|8623.68|10
1652535550000|2022-05-14 13:39:10|8744.63|8624.63|8744.66|8624.66|8744.99|8624.99|8743.68|8623.68|10
1652535560000|2022-05-14 13:39:20|8744.35|8624.35|8741.78|8621.78|8744.35|8624.35|8741.78|8621.78|10
1652535570000|2022-05-14 13:39:30|8741.36|8621.36|8739.74|8619.74|8741.72|8621.72|8739.74|8619.74|10
1652535580000|2022-05-14 13:39:40|8739.87|8619.87|8736.43|8616.43|8739.87|8619.87|8736.43|8616.43|10
1652535590000|2022-05-14 13:39:50|8735.92|8615.92|8734.12|8614.12|8735.92|8615.92|8733.71|8613.71|10
1652535600000|2022-05-14 13:40:00|8734.06|8614.06|8730.08|8610.08|8734.06|8614.06|8730.08|8610.08|9
1652535610000|2022-05-14 13:40:10|8730.55|8610.55|8724.41|8604.41|8730.55|8610.55|8722.5|8602.5|10
1652535620000|2022-05-14 13:40:20|8721.99|8601.99|8725.53|8605.53|8725.59|8605.59|8721.99|8601.99|10
1652535630000|2022-05-14 13:40:30|8725.21|8605.21|8725.76|8605.76|8725.76|8605.76|8723.91|8603.91|10
1652535640000|2022-05-14 13:40:40|8726.21|8606.21|8727.5|8607.5|8727.58|8607.58|8725.92|8605.92|10
1652535650000|2022-05-14 13:40:50|8728.5|8608.5|8733.15|8613.15|8733.15|8613.15|8728.19|8608.19|10
1652535660000|2022-05-14 13:41:00|8734.62|8614.62|8739.45|8619.45|8739.62|8619.62|8734.6|8614.6|10
1652535670000|2022-05-14 13:41:10|8739.61|8619.61|8743.44|8623.44|8743.44|8623.44|8739.61|8619.61|10
1652535680000|2022-05-14 13:41:20|8744.32|8624.32|8742.82|8622.82|8744.42|8624.42|8742.78|8622.78|10
1652535690000|2022-05-14 13:41:30|8742.91|8622.91|8742.81|8622.81|8743.84|8623.84|8742.44|8622.44|10
1652535700000|2022-05-14 13:41:40|8742.71|8622.71|8741.31|8621.31|8742.71|8622.71|8740.9|8620.9|10
1652535710000|2022-05-14 13:41:50|8739.99|8619.99|8739.19|8619.19|8740.31|8620.31|8739.15|8619.15|10
1652535720000|2022-05-14 13:42:00|8739.36|8619.36|8738.94|8618.94|8739.36|8619.36|8738.11|8618.11|10
1652535730000|2022-05-14 13:42:10|8739.09|8619.09|8738.81|8618.81|8739.41|8619.41|8738.36|8618.36|10
1652535740000|2022-05-14 13:42:20|8738.83|8618.83|8738.94|8618.94|8739.68|8619.68|8738.44|8618.44|10
1652535750000|2022-05-14 13:42:30|8739.02|8619.02|8737.6|8617.6|8739.18|8619.18|8737.6|8617.6|10
1652535760000|2022-05-14 13:42:40|8737.83|8617.83|8736.9|8616.9|8737.92|8617.92|8736.85|8616.85|10
1652535770000|2022-05-14 13:42:50|8736.96|8616.96|8733.98|8613.98|8737|8617|8733.98|8613.98|10
1652535780000|2022-05-14 13:43:00|8733.68|8613.68|8733.32|8613.32|8734.94|8614.94|8733.32|8613.32|10
1652535790000|2022-05-14 13:43:10|8733.01|8613.01|8732.92|8612.92|8733.3|8613.3|8731.84|8611.84|10
1652535800000|2022-05-14 13:43:20|8732.73|8612.73|8730.46|8610.46|8732.73|8612.73|8730.46|8610.46|10
1652535810000|2022-05-14 13:43:30|8730.69|8610.69|8730.6|8610.6|8730.87|8610.87|8730.29|8610.29|10
1652535820000|2022-05-14 13:43:40|8730.86|8610.86|8731.17|8611.17|8731.17|8611.17|8730.75|8610.75|10
1652535830000|2022-05-14 13:43:50|8731.33|8611.33|8731.14|8611.14|8731.48|8611.48|8730.93|8610.93|9
1652535840000|2022-05-14 13:44:00|8731.08|8611.08|8731.84|8611.84|8731.85|8611.85|8730.52|8610.52|10
1652535850000|2022-05-14 13:44:10|8731.7|8611.7|8734.05|8614.05|8734.05|8614.05|8731.7|8611.7|10
1652535860000|2022-05-14 13:44:20|8733.95|8613.95|8734.74|8614.74|8734.91|8614.91|8733.95|8613.95|10
1652535870000|2022-05-14 13:44:30|8734.96|8614.96|8736.7|8616.7|8736.7|8616.7|8734.92|8614.92|10
1652535880000|2022-05-14 13:44:40|8737.13|8617.13|8738.72|8618.72|8738.72|8618.72|8737.13|8617.13|10
1652535890000|2022-05-14 13:44:50|8740.24|8620.24|8743.71|8623.71|8745.03|8625.03|8740.24|8620.24|10
1652535900000|2022-05-14 13:45:00|8745.66|8625.66|8745.88|8625.88|8746.39|8626.39|8745.43|8625.43|10
1652535910000|2022-05-14 13:45:10|8745.66|8625.66|8751.32|8631.32|8751.41|8631.41|8745.66|8625.66|10
1652535920000|2022-05-14 13:45:20|8750.97|8630.97|8757.31|8637.31|8757.31|8637.31|8750.97|8630.97|10
1652535930000|2022-05-14 13:45:30|8758.19|8638.19|8759.62|8639.62|8759.62|8639.62|8757.59|8637.59|10
1652535940000|2022-05-14 13:45:40|8759.8|8639.8|8762.07|8642.07|8762.07|8642.07|8759.69|8639.69|10
1652535950000|2022-05-14 13:45:50|8762.01|8642.01|8758.29|8638.29|8762.01|8642.01|8758.29|8638.29|10
1652535960000|2022-05-14 13:46:00|8757.58|8637.58|8757.14|8637.14|8757.58|8637.58|8756.98|8636.98|10
1652535970000|2022-05-14 13:46:10|8756.3|8636.3|8752.36|8632.36|8756.3|8636.3|8752.32|8632.32|10
1652535980000|2022-05-14 13:46:20|8752.13|8632.13|8749.16|8629.16|8752.13|8632.13|8749.16|8629.16|10
1652535990000|2022-05-14 13:46:30|8748.88|8628.88|8745.72|8625.72|8748.88|8628.88|8745.72|8625.72|10
1652536000000|2022-05-14 13:46:40|8744.44|8624.44|8741.69|8621.69|8744.44|8624.44|8741.58|8621.58|10
1652536010000|2022-05-14 13:46:50|8741.45|8621.45|8738.06|8618.06|8741.45|8621.45|8738.06|8618.06|10
1652536020000|2022-05-14 13:47:00|8737.75|8617.75|8734.33|8614.33|8737.75|8617.75|8734.06|8614.06|10
1652536030000|2022-05-14 13:47:10|8733.82|8613.82|8734.07|8614.07|8734.94|8614.94|8733.7|8613.7|10
1652536040000|2022-05-14 13:47:20|8732.47|8612.47|8733.89|8613.89|8733.89|8613.89|8732.47|8612.47|10
1652536050000|2022-05-14 13:47:30|8733.62|8613.62|8733.79|8613.79|8733.93|8613.93|8732.74|8612.74|9
1652536060000|2022-05-14 13:47:40|8732.7|8612.7|8729.37|8609.37|8732.7|8612.7|8729.37|8609.37|10
1652536070000|2022-05-14 13:47:50|8728.98|8608.98|8726.62|8606.62|8729.21|8609.21|8726.62|8606.62|9
1652536080000|2022-05-14 13:48:00|8727.26|8607.26|8723.37|8603.37|8727.33|8607.33|8723.37|8603.37|10
1652536090000|2022-05-14 13:48:10|8722.75|8602.75|8716.99|8596.99|8722.75|8602.75|8716.99|8596.99|10
1652536100000|2022-05-14 13:48:20|8716.83|8596.83|8707.88|8587.88|8717.8|8597.8|8707.88|8587.88|10
1652536110000|2022-05-14 13:48:30|8707.54|8587.54|8699.59|8579.59|8707.82|8587.82|8699.59|8579.59|10
1652536120000|2022-05-14 13:48:40|8700.43|8580.43|8703.18|8583.18|8703.18|8583.18|8699.3|8579.3|10
1652536130000|2022-05-14 13:48:50|8702.84|8582.84|8701.32|8581.32|8703.7|8583.7|8701.32|8581.32|10
1652536140000|2022-05-14 13:49:00|8701.6|8581.6|8700.15|8580.15|8702.26|8582.26|8699.81|8579.81|10
1652536150000|2022-05-14 13:49:10|8700.5|8580.5|8700.81|8580.81|8700.81|8580.81|8699.8|8579.8|10
1652536160000|2022-05-14 13:49:20|8701.07|8581.07|8704.92|8584.92|8704.92|8584.92|8701.07|8581.07|10
1652536170000|2022-05-14 13:49:30|8704.79|8584.79|8708.26|8588.26|8708.26|8588.26|8704.76|8584.76|10
1652536180000|2022-05-14 13:49:40|8708.87|8588.87|8710.02|8590.02|8710.02|8590.02|8708.07|8588.07|10
1652536190000|2022-05-14 13:49:50|8709.9|8589.9|8711.54|8591.54|8711.54|8591.54|8709.76|8589.76|10
1652536200000|2022-05-14 13:50:00|8712.49|8592.49|8716.12|8596.12|8716.12|8596.12|8712.49|8592.49|10
1652536210000|2022-05-14 13:50:10|8716.82|8596.82|8722.05|8602.05|8722.05|8602.05|8716.82|8596.82|10
1652536220000|2022-05-14 13:50:20|8723.01|8603.01|8724.93|8604.93|8724.93|8604.93|8723.01|8603.01|10
1652536230000|2022-05-14 13:50:30|8724.61|8604.61|8726.24|8606.24|8726.46|8606.46|8724.61|8604.61|10
1652536240000|2022-05-14 13:50:40|8726.29|8606.29|8723.05|8603.05|8726.29|8606.29|8722.89|8602.89|10
1652536250000|2022-05-14 13:50:50|8723.06|8603.06|8721.17|8601.17|8723.19|8603.19|8720.73|8600.73|10
1652536260000|2022-05-14 13:51:00|8720.08|8600.08|8717.35|8597.35|8720.77|8600.77|8717.35|8597.35|10
1652536270000|2022-05-14 13:51:10|8716.84|8596.84|8713.31|8593.31|8716.84|8596.84|8713.21|8593.21|10
1652536280000|2022-05-14 13:51:20|8713.45|8593.45|8709.77|8589.77|8713.45|8593.45|8709.77|8589.77|9
1652536290000|2022-05-14 13:51:30|8709.63|8589.63|8708.51|8588.51|8709.78|8589.78|8708.51|8588.51|9
1652536300000|2022-05-14 13:51:40|8708.49|8588.49|8705.67|8585.67|8708.49|8588.49|8705.67|8585.67|10
1652536310000|2022-05-14 13:51:50|8705.31|8585.31|8706.79|8586.79|8706.79|8586.79|8705.03|8585.03|9
1652536320000|2022-05-14 13:52:00|8707.36|8587.36|8708.52|8588.52|8708.55|8588.55|8706.92|8586.92|10
1652536330000|2022-05-14 13:52:10|8707.38|8587.38|8709.79|8589.79|8710.03|8590.03|8707.38|8587.38|10
1652536340000|2022-05-14 13:52:20|8709.73|8589.73|8710.43|8590.43|8710.43|8590.43|8709.19|8589.19|10
1652536350000|2022-05-14 13:52:30|8711.24|8591.24|8712.22|8592.22|8712.46|8592.46|8709.75|8589.75|10
1652536360000|2022-05-14 13:52:40|8710.77|8590.77|8707.22|8587.22|8710.77|8590.77|8707.22|8587.22|10
1652536370000|2022-05-14 13:52:50|8706.73|8586.73|8704.49|8584.49|8706.9|8586.9|8704.49|8584.49|10
1652536380000|2022-05-14 13:53:00|8704.58|8584.58|8700.89|8580.89|8704.58|8584.58|8700.89|8580.89|10
1652536390000|2022-05-14 13:53:10|8700.73|8580.73|8700.75|8580.75|8700.83|8580.83|8699.4|8579.4|10
1652536400000|2022-05-14 13:53:20|8699.55|8579.55|8698.1|8578.1|8699.75|8579.75|8696.71|8576.71|10
1652536410000|2022-05-14 13:53:30|8697.7|8577.7|8696.74|8576.74|8697.7|8577.7|8695.42|8575.42|10
1652536420000|2022-05-14 13:53:40|8696.99|8576.99|8696.58|8576.58|8697.42|8577.42|8696.26|8576.26|10
1652536430000|2022-05-14 13:53:50|8696.19|8576.19|8697.26|8577.26|8697.54|8577.54|8695.87|8575.87|10
1652536440000|2022-05-14 13:54:00|8697.68|8577.68|8698.87|8578.87|8699.04|8579.04|8696.5|8576.5|10
1652536450000|2022-05-14 13:54:10|8699.32|8579.32|8704.78|8584.78|8704.78|8584.78|8699.32|8579.32|9
1652536460000|2022-05-14 13:54:20|8704.66|8584.66|8706.36|8586.36|8707.72|8587.72|8704.66|8584.66|10
1652536470000|2022-05-14 13:54:30|8706.37|8586.37|8707.42|8587.42|8707.54|8587.54|8706.37|8586.37|10
1652536480000|2022-05-14 13:54:40|8707.44|8587.44|8707.25|8587.25|8708.3|8588.3|8707.02|8587.02|10
1652536490000|2022-05-14 13:54:50|8706.67|8586.67|8703.92|8583.92|8707.96|8587.96|8703.92|8583.92|10
1652536500000|2022-05-14 13:55:00|8704.24|8584.24|8705.42|8585.42|8705.93|8585.93|8703.42|8583.42|10
1652536510000|2022-05-14 13:55:10|8705.23|8585.23|8703.86|8583.86|8705.23|8585.23|8703.27|8583.27|10
1652536520000|2022-05-14 13:55:20|8703.83|8583.83|8705.07|8585.07|8705.44|8585.44|8703.83|8583.83|10
1652536530000|2022-05-14 13:55:30|8706.04|8586.04|8708.81|8588.81|8709.52|8589.52|8706.04|8586.04|10
1652536540000|2022-05-14 13:55:40|8708.82|8588.82|8710.66|8590.66|8710.83|8590.83|8708.82|8588.82|10
1652536550000|2022-05-14 13:55:50|8710.07|8590.07|8711.54|8591.54|8712.05|8592.05|8710.07|8590.07|10
1652536560000|2022-05-14 13:56:00|8712.42|8592.42|8712.64|8592.64|8713.6|8593.6|8712.42|8592.42|10
1652536570000|2022-05-14 13:56:10|8713.35|8593.35|8713.26|8593.26|8713.35|8593.35|8712.36|8592.36|10
1652536580000|2022-05-14 13:56:20|8712.51|8592.51|8712.77|8592.77|8713.16|8593.16|8712.51|8592.51|10
1652536590000|2022-05-14 13:56:30|8712.74|8592.74|8714.8|8594.8|8714.87|8594.87|8712.74|8592.74|10
1652536600000|2022-05-14 13:56:40|8714.89|8594.89|8714.09|8594.09|8714.89|8594.89|8713.94|8593.94|10
1652536610000|2022-05-14 13:56:50|8713.94|8593.94|8714.06|8594.06|8714.48|8594.48|8713.79|8593.79|10
1652536620000|2022-05-14 13:57:00|8714.17|8594.17|8714.13|8594.13|8714.48|8594.48|8713.69|8593.69|10
1652536630000|2022-05-14 13:57:10|8714.17|8594.17|8713.67|8593.67|8714.17|8594.17|8713.48|8593.48|10
1652536640000|2022-05-14 13:57:20|8713.68|8593.68|8713.15|8593.15|8713.68|8593.68|8712.74|8592.74|10
1652536650000|2022-05-14 13:57:30|8713.44|8593.44|8713.89|8593.89|8714.16|8594.16|8713.32|8593.32|9
1652536660000|2022-05-14 13:57:40|8713.84|8593.84|8714.32|8594.32|8714.82|8594.82|8713.84|8593.84|10
1652536670000|2022-05-14 13:57:50|8714.62|8594.62|8715.65|8595.65|8715.93|8595.93|8714.62|8594.62|9
1652536680000|2022-05-14 13:58:00|8715.84|8595.84|8716.57|8596.57|8716.91|8596.91|8715.8|8595.8|10
1652536690000|2022-05-14 13:58:10|8716.79|8596.79|8718.86|8598.86|8719.43|8599.43|8716.79|8596.79|10
1652536700000|2022-05-14 13:58:20|8719.37|8599.37|8720.52|8600.52|8720.88|8600.88|8718.34|8598.34|10
1652536710000|2022-05-14 13:58:30|8720.03|8600.03|8720.42|8600.42|8720.98|8600.98|8720.03|8600.03|9
1652536720000|2022-05-14 13:58:40|8720.9|8600.9|8720.45|8600.45|8721.07|8601.07|8719.7|8599.7|10
1652536730000|2022-05-14 13:58:50|8720.56|8600.56|8720.19|8600.19|8720.56|8600.56|8719.93|8599.93|10
1652536740000|2022-05-14 13:59:00|8720.12|8600.12|8717.5|8597.5|8720.12|8600.12|8717.5|8597.5|9
1652536750000|2022-05-14 13:59:10|8717.64|8597.64|8714.48|8594.48|8717.64|8597.64|8713.98|8593.98|10
1652536760000|2022-05-14 13:59:20|8714.52|8594.52|8711.11|8591.11|8714.52|8594.52|8710.27|8590.27|10
1652536770000|2022-05-14 13:59:30|8710.83|8590.83|8708.82|8588.82|8710.83|8590.83|8708.5|8588.5|10
1652536780000|2022-05-14 13:59:40|8708.74|8588.74|8706.17|8586.17|8708.74|8588.74|8706.17|8586.17|9
1652536790000|2022-05-14 13:59:50|8706.33|8586.33|8705.94|8585.94|8706.33|8586.33|8705.94|8585.94|7
1652536800000|2022-05-14 14:00:00|8705.3|8585.3|8702.83|8582.83|8705.3|8585.3|8702.83|8582.83|10
1652536810000|2022-05-14 14:00:10|8703.25|8583.25|8699.73|8579.73|8703.25|8583.25|8699.73|8579.73|10
1652536820000|2022-05-14 14:00:20|8699.75|8579.75|8694.32|8574.32|8699.75|8579.75|8694.32|8574.32|10
1652536830000|2022-05-14 14:00:30|8694.34|8574.34|8693.57|8573.57|8694.66|8574.66|8693.38|8573.38|10
1652536840000|2022-05-14 14:00:40|8693.69|8573.69|8694.86|8574.86|8694.86|8574.86|8692.08|8572.08|10
1652536850000|2022-05-14 14:00:50|8693.78|8573.78|8699.15|8579.15|8699.15|8579.15|8693.78|8573.78|10
1652536860000|2022-05-14 14:01:00|8699.62|8579.62|8702.39|8582.39|8702.81|8582.81|8698.56|8578.56|10
1652536870000|2022-05-14 14:01:10|8702.23|8582.23|8701.93|8581.93|8702.89|8582.89|8701.93|8581.93|9
1652536880000|2022-05-14 14:01:20|8702.18|8582.18|8702.16|8582.16|8702.38|8582.38|8701.59|8581.59|10
1652536890000|2022-05-14 14:01:30|8702.24|8582.24|8702.19|8582.19|8702.39|8582.39|8701.73|8581.73|10
1652536900000|2022-05-14 14:01:40|8702.58|8582.58|8702.17|8582.17|8703.1|8583.1|8702.17|8582.17|9
1652536910000|2022-05-14 14:01:50|8702.54|8582.54|8703.03|8583.03|8703.03|8583.03|8701.96|8581.96|10
1652536920000|2022-05-14 14:02:00|8702.98|8582.98|8699.86|8579.86|8702.98|8582.98|8699.86|8579.86|10
1652536930000|2022-05-14 14:02:10|8699.91|8579.91|8696.43|8576.43|8699.91|8579.91|8696.43|8576.43|10
1652536940000|2022-05-14 14:02:20|8695.76|8575.76|8695.26|8575.26|8695.76|8575.76|8694.47|8574.47|10
1652536950000|2022-05-14 14:02:30|8695.52|8575.52|8685.69|8565.69|8695.52|8575.52|8685.69|8565.69|10
1652536960000|2022-05-14 14:02:40|8684.34|8564.34|8681.78|8561.78|8684.34|8564.34|8680.99|8560.99|10
1652536970000|2022-05-14 14:02:50|8682.7|8562.7|8680.32|8560.32|8683.75|8563.75|8680.32|8560.32|9
1652536980000|2022-05-14 14:03:00|8680.62|8560.62|8681.83|8561.83|8681.83|8561.83|8680.56|8560.56|10
1652536990000|2022-05-14 14:03:10|8682.98|8562.98|8682.18|8562.18|8683.15|8563.15|8681.61|8561.61|10
1652537000000|2022-05-14 14:03:20|8682.77|8562.77|8682.83|8562.83|8683.61|8563.61|8682.25|8562.25|10
1652537010000|2022-05-14 14:03:30|8682.2|8562.2|8682.15|8562.15|8682.87|8562.87|8681.73|8561.73|10
1652537020000|2022-05-14 14:03:40|8682.53|8562.53|8682.08|8562.08|8683.19|8563.19|8682.07|8562.07|10
1652537030000|2022-05-14 14:03:50|8682.19|8562.19|8680.31|8560.31|8682.19|8562.19|8679.74|8559.74|10
1652537040000|2022-05-14 14:04:00|8680.11|8560.11|8679.58|8559.58|8680.16|8560.16|8679.18|8559.18|10
1652537050000|2022-05-14 14:04:10|8679.48|8559.48|8678.65|8558.65|8679.48|8559.48|8678.57|8558.57|10
1652537060000|2022-05-14 14:04:20|8678.76|8558.76|8677.55|8557.55|8679.26|8559.26|8677.55|8557.55|9
1652537070000|2022-05-14 14:04:30|8677.95|8557.95|8670.35|8550.35|8677.95|8557.95|8670.35|8550.35|10
1652537080000|2022-05-14 14:04:40|8669.16|8549.16|8666.27|8546.27|8670.77|8550.77|8666.27|8546.27|10
1652537090000|2022-05-14 14:04:50|8666.82|8546.82|8668.52|8548.52|8669.17|8549.17|8666.82|8546.82|10
1652537100000|2022-05-14 14:05:00|8671.54|8551.54|8672.05|8552.05|8672.43|8552.43|8671.3|8551.3|10
1652537110000|2022-05-14 14:05:10|8671.62|8551.62|8670.67|8550.67|8672.63|8552.63|8670.63|8550.63|10
1652537120000|2022-05-14 14:05:20|8670.44|8550.44|8666.13|8546.13|8670.44|8550.44|8666.13|8546.13|10
1652537130000|2022-05-14 14:05:30|8664.4|8544.4|8658.57|8538.57|8664.4|8544.4|8658.57|8538.57|10
1652537140000|2022-05-14 14:05:40|8657.46|8537.46|8656.11|8536.11|8657.46|8537.46|8654.96|8534.96|10
1652537150000|2022-05-14 14:05:50|8656.28|8536.28|8653.61|8533.61|8656.28|8536.28|8652.99|8532.99|10
1652537160000|2022-05-14 14:06:00|8654.15|8534.15|8658.25|8538.25|8658.66|8538.66|8653.93|8533.93|10
1652537170000|2022-05-14 14:06:10|8657.9|8537.9|8659.96|8539.96|8659.96|8539.96|8657.9|8537.9|10
1652537180000|2022-05-14 14:06:20|8661.69|8541.69|8662.14|8542.14|8662.27|8542.27|8661.69|8541.69|10
1652537190000|2022-05-14 14:06:30|8662.41|8542.41|8658.8|8538.8|8662.41|8542.41|8658.8|8538.8|10
1652537200000|2022-05-14 14:06:40|8658.66|8538.66|8658.37|8538.37|8659.54|8539.54|8657.95|8537.95|10
1652537210000|2022-05-14 14:06:50|8658.06|8538.06|8656.87|8536.87|8658.68|8538.68|8656.87|8536.87|10
1652537220000|2022-05-14 14:07:00|8656.05|8536.05|8655.39|8535.39|8656.3|8536.3|8655.11|8535.11|10
1652537230000|2022-05-14 14:07:10|8655.43|8535.43|8651.98|8531.98|8655.54|8535.54|8651.98|8531.98|10
1652537240000|2022-05-14 14:07:20|8651.66|8531.66|8648.76|8528.76|8651.66|8531.66|8648.76|8528.76|9
1652537250000|2022-05-14 14:07:30|8648.87|8528.87|8652.21|8532.21|8652.21|8532.21|8648.87|8528.87|10
1652537260000|2022-05-14 14:07:40|8652.81|8532.81|8650.1|8530.1|8653.58|8533.58|8650.1|8530.1|10
1652537270000|2022-05-14 14:07:50|8650.64|8530.64|8650.39|8530.39|8650.64|8530.64|8649.88|8529.88|10
1652537280000|2022-05-14 14:08:00|8650.73|8530.73|8650.31|8530.31|8651.02|8531.02|8649.83|8529.83|10
1652537290000|2022-05-14 14:08:10|8651.06|8531.06|8651.68|8531.68|8651.92|8531.92|8650.88|8530.88|10
1652537300000|2022-05-14 14:08:20|8651.7|8531.7|8651.96|8531.96|8652.3|8532.3|8651.2|8531.2|10
1652537310000|2022-05-14 14:08:30|8652.08|8532.08|8650.72|8530.72|8652.45|8532.45|8650.72|8530.72|10
1652537320000|2022-05-14 14:08:40|8651.08|8531.08|8651.82|8531.82|8651.84|8531.84|8650.91|8530.91|10
1652537330000|2022-05-14 14:08:50|8651.85|8531.85|8652.58|8532.58|8652.58|8532.58|8651.78|8531.78|9
1652537340000|2022-05-14 14:09:00|8652.24|8532.24|8653.5|8533.5|8653.5|8533.5|8652.2|8532.2|10
1652537350000|2022-05-14 14:09:10|8653.86|8533.86|8654.66|8534.66|8654.66|8534.66|8653.57|8533.57|10
1652537360000|2022-05-14 14:09:20|8654.36|8534.36|8656.65|8536.65|8657.05|8537.05|8654.36|8534.36|10
1652537370000|2022-05-14 14:09:30|8656.48|8536.48|8658.98|8538.98|8658.98|8538.98|8656.26|8536.26|10
1652537380000|2022-05-14 14:09:40|8659.3|8539.3|8661.65|8541.65|8661.65|8541.65|8659.3|8539.3|10
1652537390000|2022-05-14 14:09:50|8662.89|8542.89|8665.31|8545.31|8665.78|8545.78|8662.16|8542.16|10
1652537400000|2022-05-14 14:10:00|8664.45|8544.45|8669.73|8549.73|8669.73|8549.73|8664.45|8544.45|10
1652537410000|2022-05-14 14:10:10|8670.07|8550.07|8670.54|8550.54|8670.54|8550.54|8668.18|8548.18|9
1652537420000|2022-05-14 14:10:20|8671.2|8551.2|8671.87|8551.87|8671.87|8551.87|8671.1|8551.1|10
1652537430000|2022-05-14 14:10:30|8672.25|8552.25|8673.34|8553.34|8673.6|8553.6|8672.25|8552.25|10
1652537440000|2022-05-14 14:10:40|8673.72|8553.72|8675.1|8555.1|8676.62|8556.62|8673.72|8553.72|10
1652537450000|2022-05-14 14:10:50|8675.28|8555.28|8677.16|8557.16|8677.16|8557.16|8675.22|8555.22|10
1652537460000|2022-05-14 14:11:00|8676.77|8556.77|8679.53|8559.53|8679.53|8559.53|8676.77|8556.77|10
1652537470000|2022-05-14 14:11:10|8680.36|8560.36|8682.21|8562.21|8682.21|8562.21|8680.03|8560.03|10
1652537480000|2022-05-14 14:11:20|8681.59|8561.59|8682.3|8562.3|8682.81|8562.81|8681.3|8561.3|10
1652537490000|2022-05-14 14:11:30|8683.14|8563.14|8677.6|8557.6|8683.14|8563.14|8677.6|8557.6|10
1652537500000|2022-05-14 14:11:40|8676.47|8556.47|8675.39|8555.39|8677.17|8557.17|8674.19|8554.19|10
1652537510000|2022-05-14 14:11:50|8674.12|8554.12|8672.2|8552.2|8674.3|8554.3|8671.7|8551.7|10
1652537520000|2022-05-14 14:12:00|8671.92|8551.92|8673.04|8553.04|8673.13|8553.13|8671.17|8551.17|10
1652537530000|2022-05-14 14:12:10|8672.95|8552.95|8674.38|8554.38|8674.41|8554.41|8672.95|8552.95|10
1652537540000|2022-05-14 14:12:20|8674.19|8554.19|8673.47|8553.47|8674.84|8554.84|8673.47|8553.47|9
1652537550000|2022-05-14 14:12:30|8673.54|8553.54|8671.08|8551.08|8675.47|8555.47|8671.08|8551.08|10
1652537560000|2022-05-14 14:12:40|8672.99|8552.99|8671.49|8551.49|8672.99|8552.99|8669.66|8549.66|10
1652537570000|2022-05-14 14:12:50|8671.74|8551.74|8671.16|8551.16|8671.75|8551.75|8670.94|8550.94|10
1652537580000|2022-05-14 14:13:00|8671.27|8551.27|8669.79|8549.79|8671.48|8551.48|8669.53|8549.53|9
1652537590000|2022-05-14 14:13:10|8670.39|8550.39|8671.72|8551.72|8672.25|8552.25|8670.01|8550.01|10
1652537600000|2022-05-14 14:13:20|8671.12|8551.12|8672.53|8552.53|8672.78|8552.78|8671.12|8551.12|10
1652537610000|2022-05-14 14:13:30|8672.58|8552.58|8673.22|8553.22|8673.22|8553.22|8672.45|8552.45|10
1652537620000|2022-05-14 14:13:40|8672.84|8552.84|8673.2|8553.2|8673.55|8553.55|8672.84|8552.84|9
1652537630000|2022-05-14 14:13:50|8673.42|8553.42|8672.78|8552.78|8673.42|8553.42|8672.78|8552.78|10
1652537640000|2022-05-14 14:14:00|8673.27|8553.27|8674.51|8554.51|8674.58|8554.58|8673.27|8553.27|10
1652537650000|2022-05-14 14:14:10|8675.28|8555.28|8677.55|8557.55|8677.55|8557.55|8675.28|8555.28|10
1652537660000|2022-05-14 14:14:20|8677.52|8557.52|8680.13|8560.13|8680.13|8560.13|8677.52|8557.52|10
1652537670000|2022-05-14 14:14:30|8680.05|8560.05|8681.84|8561.84|8682.1|8562.1|8680.05|8560.05|10
1652537680000|2022-05-14 14:14:40|8682.44|8562.44|8683.68|8563.68|8683.68|8563.68|8682.44|8562.44|10
1652537690000|2022-05-14 14:14:50|8683.81|8563.81|8683.23|8563.23|8684.18|8564.18|8683.23|8563.23|10
1652537700000|2022-05-14 14:15:00|8683.37|8563.37|8686.6|8566.6|8686.6|8566.6|8683.37|8563.37|9
1652537710000|2022-05-14 14:15:10|8686.8|8566.8|8686.82|8566.82|8687.25|8567.25|8686.45|8566.45|10
1652537720000|2022-05-14 14:15:20|8686.6|8566.6|8689.18|8569.18|8689.18|8569.18|8686.46|8566.46|10
1652537730000|2022-05-14 14:15:30|8689.16|8569.16|8693|8573|8693|8573|8689.03|8569.03|10
1652537740000|2022-05-14 14:15:40|8693.41|8573.41|8695.33|8575.33|8695.48|8575.48|8693.41|8573.41|10
1652537750000|2022-05-14 14:15:50|8695.75|8575.75|8697.49|8577.49|8697.49|8577.49|8695.75|8575.75|10
1652537760000|2022-05-14 14:16:00|8698.03|8578.03|8700.07|8580.07|8700.07|8580.07|8698.03|8578.03|10
1652537770000|2022-05-14 14:16:10|8700.08|8580.08|8701.72|8581.72|8701.72|8581.72|8699.74|8579.74|10
1652537780000|2022-05-14 14:16:20|8702.21|8582.21|8704.39|8584.39|8704.39|8584.39|8702.21|8582.21|10
1652537790000|2022-05-14 14:16:30|8704.9|8584.9|8708.11|8588.11|8708.11|8588.11|8704.9|8584.9|10
1652537800000|2022-05-14 14:16:40|8707.26|8587.26|8707.26|8587.26|8708.98|8588.98|8707.26|8587.26|10
1652537810000|2022-05-14 14:16:50|8707.1|8587.1|8703.59|8583.59|8707.1|8587.1|8703.59|8583.59|10
1652537820000|2022-05-14 14:17:00|8704.02|8584.02|8702.72|8582.72|8704.02|8584.02|8702.44|8582.44|10
1652537830000|2022-05-14 14:17:10|8702.61|8582.61|8703.71|8583.71|8703.71|8583.71|8702.42|8582.42|9
1652537840000|2022-05-14 14:17:20|8702.9|8582.9|8703.32|8583.32|8703.75|8583.75|8702.84|8582.84|10
1652537850000|2022-05-14 14:17:30|8703.83|8583.83|8703.99|8583.99|8704.26|8584.26|8703.54|8583.54|10
1652537860000|2022-05-14 14:17:40|8704.52|8584.52|8705.75|8585.75|8705.75|8585.75|8704.52|8584.52|10
1652537870000|2022-05-14 14:17:50|8706.1|8586.1|8706.05|8586.05|8706.44|8586.44|8705.92|8585.92|10
1652537880000|2022-05-14 14:18:00|8706.04|8586.04|8705.79|8585.79|8706.14|8586.14|8705.44|8585.44|10
1652537890000|2022-05-14 14:18:10|8705.15|8585.15|8706.52|8586.52|8706.52|8586.52|8703.16|8583.16|10
1652537900000|2022-05-14 14:18:20|8705.93|8585.93|8706.84|8586.84|8708.84|8588.84|8705.93|8585.93|10
1652537910000|2022-05-14 14:18:30|8708.6|8588.6|8706.61|8586.61|8708.6|8588.6|8706.61|8586.61|10
1652537920000|2022-05-14 14:18:40|8706.43|8586.43|8703.38|8583.38|8706.43|8586.43|8702.83|8582.83|10
1652537930000|2022-05-14 14:18:50|8703.26|8583.26|8703.23|8583.23|8703.85|8583.85|8703.13|8583.13|10
1652537940000|2022-05-14 14:19:00|8703.43|8583.43|8708.91|8588.91|8708.91|8588.91|8703.4|8583.4|10
1652537950000|2022-05-14 14:19:10|8708.89|8588.89|8708.93|8588.93|8709.1|8589.1|8708.87|8588.87|10
1652537960000|2022-05-14 14:19:20|8708.78|8588.78|8709.84|8589.84|8710.55|8590.55|8708.78|8588.78|10
1652537970000|2022-05-14 14:19:30|8709.42|8589.42|8709.78|8589.78|8709.78|8589.78|8708.05|8588.05|9
1652537980000|2022-05-14 14:19:40|8709.81|8589.81|8710.38|8590.38|8710.38|8590.38|8708.56|8588.56|10
1652537990000|2022-05-14 14:19:50|8710.42|8590.42|8709.89|8589.89|8710.75|8590.75|8709.89|8589.89|10
1652538000000|2022-05-14 14:20:00|8709.4|8589.4|8707.11|8587.11|8709.51|8589.51|8707.04|8587.04|10
1652538010000|2022-05-14 14:20:10|8706.15|8586.15|8703.99|8583.99|8706.15|8586.15|8703.46|8583.46|10
1652538020000|2022-05-14 14:20:20|8703.67|8583.67|8700.75|8580.75|8703.67|8583.67|8700.75|8580.75|10
1652538030000|2022-05-14 14:20:30|8700.36|8580.36|8695.06|8575.06|8700.36|8580.36|8695.04|8575.04|10
1652538040000|2022-05-14 14:20:40|8694.9|8574.9|8693.16|8573.16|8694.9|8574.9|8693.16|8573.16|10
1652538050000|2022-05-14 14:20:50|8693.54|8573.54|8689.21|8569.21|8693.54|8573.54|8689.21|8569.21|10
1652538060000|2022-05-14 14:21:00|8689.05|8569.05|8684.92|8564.92|8689.13|8569.13|8684.92|8564.92|10
1652538070000|2022-05-14 14:21:10|8684.89|8564.89|8685.36|8565.36|8685.36|8565.36|8684.09|8564.09|10
1652538080000|2022-05-14 14:21:20|8685.74|8565.74|8686.42|8566.42|8687.03|8567.03|8685.37|8565.37|10
1652538090000|2022-05-14 14:21:30|8686.73|8566.73|8688.89|8568.89|8689.03|8569.03|8686.73|8566.73|10
1652538100000|2022-05-14 14:21:40|8688.88|8568.88|8687.57|8567.57|8689.26|8569.26|8686.96|8566.96|10
1652538110000|2022-05-14 14:21:50|8687.12|8567.12|8691.37|8571.37|8691.37|8571.37|8687.12|8567.12|10
1652538120000|2022-05-14 14:22:00|8691.41|8571.41|8693.24|8573.24|8693.24|8573.24|8691.29|8571.29|10
1652538130000|2022-05-14 14:22:10|8693.16|8573.16|8697.64|8577.64|8697.64|8577.64|8693.14|8573.14|10
1652538140000|2022-05-14 14:22:20|8697.39|8577.39|8698.1|8578.1|8698.46|8578.46|8697.39|8577.39|10
1652538150000|2022-05-14 14:22:30|8697.97|8577.97|8698.77|8578.77|8698.88|8578.88|8697.97|8577.97|10
1652538160000|2022-05-14 14:22:40|8699.01|8579.01|8699.65|8579.65|8699.65|8579.65|8698.99|8578.99|10
1652538170000|2022-05-14 14:22:50|8699.32|8579.32|8701.82|8581.82|8701.82|8581.82|8699.32|8579.32|10
1652538180000|2022-05-14 14:23:00|8701.6|8581.6|8702.79|8582.79|8702.79|8582.79|8701.6|8581.6|10
1652538190000|2022-05-14 14:23:10|8703.64|8583.64|8704.53|8584.53|8704.53|8584.53|8703.64|8583.64|10
1652538200000|2022-05-14 14:23:20|8704.26|8584.26|8707.83|8587.83|8707.83|8587.83|8704.26|8584.26|10
1652538210000|2022-05-14 14:23:30|8708.39|8588.39|8709|8589|8709|8589|8708.39|8588.39|10
1652538220000|2022-05-14 14:23:40|8709.02|8589.02|8708.81|8588.81|8709.25|8589.25|8708.81|8588.81|10
1652538230000|2022-05-14 14:23:50|8708.45|8588.45|8708.76|8588.76|8708.96|8588.96|8708.45|8588.45|9
1652538240000|2022-05-14 14:24:00|8708.8|8588.8|8709.51|8589.51|8709.51|8589.51|8708.65|8588.65|9
1652538250000|2022-05-14 14:24:10|8710.03|8590.03|8710.41|8590.41|8710.54|8590.54|8710.03|8590.03|9
1652538260000|2022-05-14 14:24:20|8710.37|8590.37|8711.97|8591.97|8711.97|8591.97|8710.37|8590.37|10
1652538270000|2022-05-14 14:24:30|8712.66|8592.66|8712.42|8592.42|8712.78|8592.78|8712.3|8592.3|10
1652538280000|2022-05-14 14:24:40|8712.03|8592.03|8715.04|8595.04|8715.04|8595.04|8712.03|8592.03|10
1652538290000|2022-05-14 14:24:50|8716.16|8596.16|8717.82|8597.82|8717.82|8597.82|8715.92|8595.92|10
1652538300000|2022-05-14 14:25:00|8717.57|8597.57|8718.39|8598.39|8718.59|8598.59|8717.57|8597.57|10
1652538310000|2022-05-14 14:25:10|8718.53|8598.53|8717.04|8597.04|8718.82|8598.82|8717.04|8597.04|10
1652538320000|2022-05-14 14:25:20|8717.96|8597.96|8717.12|8597.12|8717.96|8597.96|8716.7|8596.7|9
1652538330000|2022-05-14 14:25:30|8717.07|8597.07|8714.39|8594.39|8717.52|8597.52|8714.39|8594.39|10
1652538340000|2022-05-14 14:25:40|8713.88|8593.88|8714.26|8594.26|8714.77|8594.77|8713.24|8593.24|10
1652538350000|2022-05-14 14:25:50|8714.43|8594.43|8713.33|8593.33|8714.43|8594.43|8712.97|8592.97|10
1652538360000|2022-05-14 14:26:00|8713.36|8593.36|8712.46|8592.46|8713.36|8593.36|8712.46|8592.46|9
1652538370000|2022-05-14 14:26:10|8712.45|8592.45|8711.41|8591.41|8712.45|8592.45|8711.41|8591.41|9
1652538380000|2022-05-14 14:26:20|8712.52|8592.52|8714.43|8594.43|8715.03|8595.03|8712.52|8592.52|10
1652538390000|2022-05-14 14:26:30|8714.76|8594.76|8715.62|8595.62|8716.82|8596.82|8714.47|8594.47|10
1652538400000|2022-05-14 14:26:40|8715.64|8595.64|8720.99|8600.99|8720.99|8600.99|8715.64|8595.64|10
1652538410000|2022-05-14 14:26:50|8720.65|8600.65|8723.33|8603.33|8723.33|8603.33|8720.65|8600.65|10
1652538420000|2022-05-14 14:27:00|8723.58|8603.58|8724.94|8604.94|8725.17|8605.17|8723.42|8603.42|10
1652538430000|2022-05-14 14:27:10|8725.58|8605.58|8725.22|8605.22|8725.97|8605.97|8724.82|8604.82|10
1652538440000|2022-05-14 14:27:20|8725.08|8605.08|8725.85|8605.85|8726.09|8606.09|8725.08|8605.08|10
1652538450000|2022-05-14 14:27:30|8726.18|8606.18|8724.88|8604.88|8726.18|8606.18|8724.88|8604.88|9
1652538460000|2022-05-14 14:27:40|8724.69|8604.69|8724.24|8604.24|8725.01|8605.01|8724.24|8604.24|9
1652538470000|2022-05-14 14:27:50|8724.36|8604.36|8724.64|8604.64|8724.95|8604.95|8723.98|8603.98|10
1652538480000|2022-05-14 14:28:00|8724.82|8604.82|8725.06|8605.06|8725.16|8605.16|8724.73|8604.73|10
1652538490000|2022-05-14 14:28:10|8725.12|8605.12|8725.16|8605.16|8725.35|8605.35|8725.04|8605.04|10
1652538500000|2022-05-14 14:28:20|8724.91|8604.91|8724.22|8604.22|8724.91|8604.91|8723.81|8603.81|10
1652538510000|2022-05-14 14:28:30|8724.03|8604.03|8724.41|8604.41|8724.41|8604.41|8723.88|8603.88|9
1652538520000|2022-05-14 14:28:40|8724.65|8604.65|8724.2|8604.2|8724.65|8604.65|8724.2|8604.2|10
1652538530000|2022-05-14 14:28:50|8724.08|8604.08|8725.04|8605.04|8725.04|8605.04|8723.42|8603.42|10
1652538540000|2022-05-14 14:29:00|8725.05|8605.05|8726.39|8606.39|8726.57|8606.57|8725.05|8605.05|9
1652538550000|2022-05-14 14:29:10|8726.36|8606.36|8726.46|8606.46|8726.67|8606.67|8726.29|8606.29|9
1652538560000|2022-05-14 14:29:20|8726.41|8606.41|8727.65|8607.65|8727.65|8607.65|8726.41|8606.41|9
1652538570000|2022-05-14 14:29:30|8727.72|8607.72|8728.02|8608.02|8728.4|8608.4|8727.72|8607.72|10
1652538580000|2022-05-14 14:29:40|8728.19|8608.19|8728.58|8608.58|8728.58|8608.58|8728.09|8608.09|10
1652538590000|2022-05-14 14:29:50|8729.27|8609.27|8729.36|8609.36|8729.6|8609.6|8728.9|8608.9|10
1652538600000|2022-05-14 14:30:00|8729.89|8609.89|8733.38|8613.38|8733.38|8613.38|8729.89|8609.89|10
1652538610000|2022-05-14 14:30:10|8733.26|8613.26|8733.65|8613.65|8733.94|8613.94|8732.86|8612.86|10
1652538620000|2022-05-14 14:30:20|8733.45|8613.45|8732.84|8612.84|8733.73|8613.73|8732.82|8612.82|10
1652538630000|2022-05-14 14:30:30|8732.8|8612.8|8728.94|8608.94|8732.8|8612.8|8728.94|8608.94|10
1652538640000|2022-05-14 14:30:40|8729.03|8609.03|8726.84|8606.84|8729.03|8609.03|8726.84|8606.84|10
1652538650000|2022-05-14 14:30:50|8726.97|8606.97|8725.63|8605.63|8726.97|8606.97|8725.31|8605.31|10
1652538660000|2022-05-14 14:31:00|8725.44|8605.44|8725.25|8605.25|8725.44|8605.44|8724.65|8604.65|10
1652538670000|2022-05-14 14:31:10|8725.02|8605.02|8726.23|8606.23|8726.46|8606.46|8724.77|8604.77|10
1652538680000|2022-05-14 14:31:20|8726.29|8606.29|8728.4|8608.4|8728.66|8608.66|8726.29|8606.29|10
1652538690000|2022-05-14 14:31:30|8728.83|8608.83|8730.21|8610.21|8730.21|8610.21|8728.83|8608.83|9
1652538700000|2022-05-14 14:31:40|8730.03|8610.03|8729.31|8609.31|8730.03|8610.03|8729.31|8609.31|10
1652538710000|2022-05-14 14:31:50|8729.39|8609.39|8727.29|8607.29|8729.39|8609.39|8727.29|8607.29|10
1652538720000|2022-05-14 14:32:00|8727.3|8607.3|8724.72|8604.72|8727.3|8607.3|8724.72|8604.72|10
1652538730000|2022-05-14 14:32:10|8723.47|8603.47|8717.81|8597.81|8723.47|8603.47|8717.81|8597.81|10
1652538740000|2022-05-14 14:32:20|8717.25|8597.25|8713.35|8593.35|8717.25|8597.25|8712.4|8592.4|10
1652538750000|2022-05-14 14:32:30|8712.12|8592.12|8713.52|8593.52|8714.15|8594.15|8711.91|8591.91|10
1652538760000|2022-05-14 14:32:40|8713.31|8593.31|8713.39|8593.39|8714.18|8594.18|8712.91|8592.91|10
1652538770000|2022-05-14 14:32:50|8714.07|8594.07|8713.83|8593.83|8714.11|8594.11|8712.53|8592.53|10
1652538780000|2022-05-14 14:33:00|8714.05|8594.05|8715.3|8595.3|8715.65|8595.65|8714.05|8594.05|10
1652538790000|2022-05-14 14:33:10|8715.23|8595.23|8715.14|8595.14|8716.14|8596.14|8715.14|8595.14|10
1652538800000|2022-05-14 14:33:20|8715.02|8595.02|8713.61|8593.61|8715.73|8595.73|8713.43|8593.43|10
1652538810000|2022-05-14 14:33:30|8713.37|8593.37|8714.06|8594.06|8714.06|8594.06|8712.23|8592.23|10
1652538820000|2022-05-14 14:33:40|8712.58|8592.58|8712.72|8592.72|8713.83|8593.83|8712.3|8592.3|10
1652538830000|2022-05-14 14:33:50|8712.73|8592.73|8711.06|8591.06|8712.8|8592.8|8711.06|8591.06|10
1652538840000|2022-05-14 14:34:00|8711.07|8591.07|8711.94|8591.94|8711.94|8591.94|8710.17|8590.17|10
1652538850000|2022-05-14 14:34:10|8711.65|8591.65|8710.22|8590.22|8711.65|8591.65|8710.22|8590.22|10
1652538860000|2022-05-14 14:34:20|8709.67|8589.67|8708.72|8588.72|8710.48|8590.48|8708.54|8588.54|10
1652538870000|2022-05-14 14:34:30|8707.54|8587.54|8707.93|8587.93|8708.74|8588.74|8707.53|8587.53|10
1652538880000|2022-05-14 14:34:40|8708.43|8588.43|8707.1|8587.1|8708.43|8588.43|8706.51|8586.51|10
1652538890000|2022-05-14 14:34:50|8707.02|8587.02|8707.88|8587.88|8707.88|8587.88|8707.02|8587.02|10
1652538900000|2022-05-14 14:35:00|8708.69|8588.69|8709.19|8589.19|8709.54|8589.54|8708.37|8588.37|10
1652538910000|2022-05-14 14:35:10|8709.78|8589.78|8710.32|8590.32|8710.32|8590.32|8709.78|8589.78|10
1652538920000|2022-05-14 14:35:20|8710.69|8590.69|8712.53|8592.53|8712.53|8592.53|8710.22|8590.22|10
1652538930000|2022-05-14 14:35:30|8712.42|8592.42|8713.18|8593.18|8713.18|8593.18|8711.77|8591.77|9
1652538940000|2022-05-14 14:35:40|8712.99|8592.99|8712.54|8592.54|8713.36|8593.36|8712.26|8592.26|10
1652538950000|2022-05-14 14:35:50|8712.26|8592.26|8711.48|8591.48|8712.26|8592.26|8711.43|8591.43|10
1652538960000|2022-05-14 14:36:00|8711.1|8591.1|8709.59|8589.59|8711.25|8591.25|8709.4|8589.4|8
1652538970000|2022-05-14 14:36:10|8709.53|8589.53|8707.42|8587.42|8709.53|8589.53|8706.14|8586.14|10
1652538980000|2022-05-14 14:36:20|8708.1|8588.1|8705.3|8585.3|8708.1|8588.1|8705.3|8585.3|10
1652538990000|2022-05-14 14:36:30|8705.25|8585.25|8703.97|8583.97|8705.25|8585.25|8703.97|8583.97|10
1652539000000|2022-05-14 14:36:40|8703.99|8583.99|8703.89|8583.89|8704.46|8584.46|8703.85|8583.85|9
1652539010000|2022-05-14 14:36:50|8704.35|8584.35|8700.46|8580.46|8704.35|8584.35|8700.46|8580.46|10
1652539020000|2022-05-14 14:37:00|8700.52|8580.52|8700.7|8580.7|8700.86|8580.86|8700.51|8580.51|10
1652539030000|2022-05-14 14:37:10|8700.39|8580.39|8700.43|8580.43|8701|8581|8700.33|8580.33|10
1652539040000|2022-05-14 14:37:20|8700.56|8580.56|8700.82|8580.82|8701.03|8581.03|8700.56|8580.56|10
1652539050000|2022-05-14 14:37:30|8700.72|8580.72|8701.63|8581.63|8701.63|8581.63|8700.66|8580.66|9
1652539060000|2022-05-14 14:37:40|8701.85|8581.85|8701.33|8581.33|8702.32|8582.32|8701.17|8581.17|10
1652539070000|2022-05-14 14:37:50|8701.79|8581.79|8703.46|8583.46|8703.46|8583.46|8701.43|8581.43|10
1652539080000|2022-05-14 14:38:00|8703.65|8583.65|8704.87|8584.87|8704.99|8584.99|8702.82|8582.82|10
1652539090000|2022-05-14 14:38:10|8705.2|8585.2|8704.67|8584.67|8705.2|8585.2|8704.26|8584.26|10
1652539100000|2022-05-14 14:38:20|8705.24|8585.24|8704.69|8584.69|8705.27|8585.27|8704.51|8584.51|10
1652539110000|2022-05-14 14:38:30|8705.06|8585.06|8705.94|8585.94|8706.04|8586.04|8705.06|8585.06|9
1652539120000|2022-05-14 14:38:40|8706|8586|8707.34|8587.34|8707.41|8587.41|8705.99|8585.99|10
1652539130000|2022-05-14 14:38:50|8707.58|8587.58|8707.91|8587.91|8707.94|8587.94|8707.19|8587.19|9
1652539140000|2022-05-14 14:39:00|8708.07|8588.07|8709.44|8589.44|8709.44|8589.44|8708.07|8588.07|10
1652539150000|2022-05-14 14:39:10|8709.62|8589.62|8710.24|8590.24|8710.24|8590.24|8709.27|8589.27|10
1652539160000|2022-05-14 14:39:20|8710.23|8590.23|8710.95|8590.95|8710.95|8590.95|8709.95|8589.95|10
1652539170000|2022-05-14 14:39:30|8710.27|8590.27|8709.8|8589.8|8711.81|8591.81|8709.8|8589.8|10
1652539180000|2022-05-14 14:39:40|8709.47|8589.47|8707.62|8587.62|8709.47|8589.47|8707.62|8587.62|10
1652539190000|2022-05-14 14:39:50|8707.39|8587.39|8709.1|8589.1|8709.12|8589.12|8707.39|8587.39|10
1652539200000|2022-05-14 14:40:00|8709.5|8589.5|8709.31|8589.31|8709.76|8589.76|8708.78|8588.78|10
1652539210000|2022-05-14 14:40:10|8708.68|8588.68|8708.58|8588.58|8709.37|8589.37|8707.95|8587.95|10
1652539220000|2022-05-14 14:40:20|8709.32|8589.32|8709.5|8589.5|8709.74|8589.74|8709.32|8589.32|9
1652539230000|2022-05-14 14:40:30|8709.31|8589.31|8708.77|8588.77|8709.69|8589.69|8708.56|8588.56|10
1652539240000|2022-05-14 14:40:40|8708.1|8588.1|8707.11|8587.11|8708.77|8588.77|8706.95|8586.95|10
1652539250000|2022-05-14 14:40:50|8706.59|8586.59|8704.47|8584.47|8706.59|8586.59|8704.44|8584.44|10
1652539260000|2022-05-14 14:41:00|8704.8|8584.8|8705.21|8585.21|8705.59|8585.59|8704.1|8584.1|9
1652539270000|2022-05-14 14:41:10|8705.42|8585.42|8706|8586|8706.53|8586.53|8705.42|8585.42|10
1652539280000|2022-05-14 14:41:20|8706.07|8586.07|8707.48|8587.48|8707.48|8587.48|8706.07|8586.07|10
1652539290000|2022-05-14 14:41:30|8707.87|8587.87|8707.41|8587.41|8707.94|8587.94|8707.39|8587.39|10
1652539300000|2022-05-14 14:41:40|8707.45|8587.45|8706.42|8586.42|8707.45|8587.45|8706.24|8586.24|10
1652539310000|2022-05-14 14:41:50|8706.1|8586.1|8705.88|8585.88|8706.11|8586.11|8705.68|8585.68|10
1652539320000|2022-05-14 14:42:00|8705.81|8585.81|8705.05|8585.05|8705.91|8585.91|8705.05|8585.05|10
1652539330000|2022-05-14 14:42:10|8705.08|8585.08|8705.47|8585.47|8705.48|8585.48|8704.86|8584.86|10
1652539340000|2022-05-14 14:42:20|8705.36|8585.36|8706.3|8586.3|8706.3|8586.3|8705.36|8585.36|10
1652539350000|2022-05-14 14:42:30|8706.48|8586.48|8705.89|8585.89|8706.54|8586.54|8705.84|8585.84|10
1652539360000|2022-05-14 14:42:40|8705.9|8585.9|8706.24|8586.24|8706.24|8586.24|8705.44|8585.44|10
1652539370000|2022-05-14 14:42:50|8706.65|8586.65|8708.04|8588.04|8708.04|8588.04|8706.65|8586.65|10
1652539380000|2022-05-14 14:43:00|8708.07|8588.07|8711.69|8591.69|8711.69|8591.69|8707.84|8587.84|10
1652539390000|2022-05-14 14:43:10|8712.63|8592.63|8715.39|8595.39|8715.81|8595.81|8712.63|8592.63|10
1652539400000|2022-05-14 14:43:20|8715.79|8595.79|8715.52|8595.52|8716.03|8596.03|8715.37|8595.37|10
1652539410000|2022-05-14 14:43:30|8717.29|8597.29|8721.14|8601.14|8721.14|8601.14|8717.29|8597.29|10
1652539420000|2022-05-14 14:43:40|8722.55|8602.55|8730.89|8610.89|8730.89|8610.89|8722.55|8602.55|10
1652539430000|2022-05-14 14:43:50|8731.08|8611.08|8732.32|8612.32|8732.87|8612.87|8731.08|8611.08|10
1652539440000|2022-05-14 14:44:00|8732.67|8612.67|8734.84|8614.84|8735.14|8615.14|8732.67|8612.67|10
1652539450000|2022-05-14 14:44:10|8736.2|8616.2|8738.03|8618.03|8738.03|8618.03|8736.2|8616.2|10
1652539460000|2022-05-14 14:44:20|8738.79|8618.79|8740.39|8620.39|8740.39|8620.39|8738.79|8618.79|10
1652539470000|2022-05-14 14:44:30|8741.7|8621.7|8747.43|8627.43|8747.43|8627.43|8741.7|8621.7|10
1652539480000|2022-05-14 14:44:40|8747.92|8627.92|8748.14|8628.14|8748.47|8628.47|8747.45|8627.45|10
1652539490000|2022-05-14 14:44:50|8748.09|8628.09|8745.13|8625.13|8748.21|8628.21|8745.13|8625.13|10
1652539500000|2022-05-14 14:45:00|8745.34|8625.34|8741.63|8621.63|8745.34|8625.34|8741.63|8621.63|10
1652539510000|2022-05-14 14:45:10|8741.66|8621.66|8740.21|8620.21|8741.68|8621.68|8740.21|8620.21|10
1652539520000|2022-05-14 14:45:20|8740.15|8620.15|8737.98|8617.98|8740.2|8620.2|8737.98|8617.98|10
1652539530000|2022-05-14 14:45:30|8738.49|8618.49|8735.2|8615.2|8738.49|8618.49|8735.2|8615.2|10
1652539540000|2022-05-14 14:45:40|8735.35|8615.35|8734.3|8614.3|8735.35|8615.35|8734.08|8614.08|10
1652539550000|2022-05-14 14:45:50|8733.91|8613.91|8732.67|8612.67|8733.91|8613.91|8732.67|8612.67|10
1652539560000|2022-05-14 14:46:00|8731.93|8611.93|8732.47|8612.47|8732.47|8612.47|8731.52|8611.52|10
1652539570000|2022-05-14 14:46:10|8732.93|8612.93|8732.48|8612.48|8733.22|8613.22|8732.31|8612.31|10
1652539580000|2022-05-14 14:46:20|8733.85|8613.85|8733.9|8613.9|8734.72|8614.72|8732.98|8612.98|10
1652539590000|2022-05-14 14:46:30|8734.25|8614.25|8736.18|8616.18|8736.6|8616.6|8734.25|8614.25|10
1652539600000|2022-05-14 14:46:40|8735.96|8615.96|8734.62|8614.62|8735.96|8615.96|8734.62|8614.62|10
1652539610000|2022-05-14 14:46:50|8734.78|8614.78|8733.79|8613.79|8735.19|8615.19|8733.79|8613.79|10
1652539620000|2022-05-14 14:47:00|8733.43|8613.43|8732.92|8612.92|8733.43|8613.43|8732.74|8612.74|10
1652539630000|2022-05-14 14:47:10|8732.99|8612.99|8731.28|8611.28|8732.99|8612.99|8731.28|8611.28|10
1652539640000|2022-05-14 14:47:20|8731.59|8611.59|8732.38|8612.38|8732.54|8612.54|8731.58|8611.58|10
1652539650000|2022-05-14 14:47:30|8733.23|8613.23|8732.41|8612.41|8733.48|8613.48|8732.41|8612.41|10
1652539660000|2022-05-14 14:47:40|8732.48|8612.48|8732.16|8612.16|8732.48|8612.48|8732.02|8612.02|10
1652539670000|2022-05-14 14:47:50|8731.99|8611.99|8730.88|8610.88|8731.99|8611.99|8730.88|8610.88|10
1652539680000|2022-05-14 14:48:00|8730.25|8610.25|8726.48|8606.48|8730.25|8610.25|8725.85|8605.85|10
1652539690000|2022-05-14 14:48:10|8724.66|8604.66|8721.1|8601.1|8724.91|8604.91|8721.1|8601.1|10
1652539700000|2022-05-14 14:48:20|8719.79|8599.79|8715.82|8595.82|8720.02|8600.02|8715.82|8595.82|10
1652539710000|2022-05-14 14:48:30|8716.39|8596.39|8713.84|8593.84|8716.39|8596.39|8712.29|8592.29|10
1652539720000|2022-05-14 14:48:40|8713.77|8593.77|8714.42|8594.42|8714.46|8594.46|8713.48|8593.48|10
1652539730000|2022-05-14 14:48:50|8714.54|8594.54|8712.65|8592.65|8714.54|8594.54|8711.94|8591.94|10
1652539740000|2022-05-14 14:49:00|8712.19|8592.19|8713.59|8593.59|8713.94|8593.94|8712.19|8592.19|10
1652539750000|2022-05-14 14:49:10|8713.51|8593.51|8711.52|8591.52|8713.54|8593.54|8711.52|8591.52|10
1652539760000|2022-05-14 14:49:20|8711.66|8591.66|8711.74|8591.74|8711.74|8591.74|8711.09|8591.09|10
1652539770000|2022-05-14 14:49:30|8711.83|8591.83|8711.49|8591.49|8711.92|8591.92|8710.98|8590.98|9
1652539780000|2022-05-14 14:49:40|8712.01|8592.01|8711.63|8591.63|8712.01|8592.01|8711.35|8591.35|10
1652539790000|2022-05-14 14:49:50|8711.06|8591.06|8709.95|8589.95|8711.59|8591.59|8709.84|8589.84|9
1652539800000|2022-05-14 14:50:00|8709.76|8589.76|8707.28|8587.28|8709.76|8589.76|8707.28|8587.28|10
1652539810000|2022-05-14 14:50:10|8706.96|8586.96|8705.38|8585.38|8707.12|8587.12|8705.38|8585.38|10
1652539820000|2022-05-14 14:50:20|8705.93|8585.93|8705.81|8585.81|8706.04|8586.04|8705.45|8585.45|10
1652539830000|2022-05-14 14:50:30|8705.76|8585.76|8705.88|8585.88|8705.88|8585.88|8705.59|8585.59|9
1652539840000|2022-05-14 14:50:40|8705.91|8585.91|8705.42|8585.42|8705.91|8585.91|8705.38|8585.38|9
1652539850000|2022-05-14 14:50:50|8705.69|8585.69|8704.85|8584.85|8705.69|8585.69|8704.58|8584.58|10
1652539860000|2022-05-14 14:51:00|8704.72|8584.72|8705.72|8585.72|8705.72|8585.72|8704.72|8584.72|10
1652539870000|2022-05-14 14:51:10|8705.61|8585.61|8707.7|8587.7|8707.7|8587.7|8705.26|8585.26|10
1652539880000|2022-05-14 14:51:20|8708.12|8588.12|8709.18|8589.18|8709.18|8589.18|8708.12|8588.12|9
1652539890000|2022-05-14 14:51:30|8709.14|8589.14|8711.38|8591.38|8711.38|8591.38|8709.14|8589.14|10
1652539900000|2022-05-14 14:51:40|8711.36|8591.36|8713.47|8593.47|8713.47|8593.47|8711.36|8591.36|9
1652539910000|2022-05-14 14:51:50|8713.71|8593.71|8716.2|8596.2|8716.2|8596.2|8713.71|8593.71|10
1652539920000|2022-05-14 14:52:00|8716.31|8596.31|8716.03|8596.03|8716.76|8596.76|8715.36|8595.36|10
1652539930000|2022-05-14 14:52:10|8716.12|8596.12|8714.16|8594.16|8716.28|8596.28|8714.16|8594.16|10
1652539940000|2022-05-14 14:52:20|8713.9|8593.9|8713.97|8593.97|8714.22|8594.22|8713.57|8593.57|10
1652539950000|2022-05-14 14:52:30|8714.01|8594.01|8712.39|8592.39|8714.01|8594.01|8712.39|8592.39|10
1652539960000|2022-05-14 14:52:40|8712.1|8592.1|8712.05|8592.05|8712.13|8592.13|8712.01|8592.01|9
1652539970000|2022-05-14 14:52:50|8712.02|8592.02|8711.87|8591.87|8712.12|8592.12|8711.87|8591.87|9
1652539980000|2022-05-14 14:53:00|8711.86|8591.86|8711.21|8591.21|8711.86|8591.86|8711.2|8591.2|9
1652539990000|2022-05-14 14:53:10|8711.44|8591.44|8715.2|8595.2|8715.4|8595.4|8711.44|8591.44|10
1652540000000|2022-05-14 14:53:20|8715.54|8595.54|8716.43|8596.43|8716.47|8596.47|8715.54|8595.54|10
1652540010000|2022-05-14 14:53:30|8716.42|8596.42|8715.94|8595.94|8716.49|8596.49|8715.86|8595.86|8
1652540020000|2022-05-14 14:53:40|8715.85|8595.85|8716.22|8596.22|8716.22|8596.22|8715.61|8595.61|10
1652540030000|2022-05-14 14:53:50|8716.25|8596.25|8717.44|8597.44|8717.44|8597.44|8716.25|8596.25|10
1652540040000|2022-05-14 14:54:00|8717.37|8597.37|8716.2|8596.2|8717.37|8597.37|8716.2|8596.2|9
1652540050000|2022-05-14 14:54:10|8716.12|8596.12|8715.33|8595.33|8716.12|8596.12|8715.14|8595.14|10
1652540060000|2022-05-14 14:54:20|8714.77|8594.77|8711.43|8591.43|8714.77|8594.77|8711.4|8591.4|10
1652540070000|2022-05-14 14:54:30|8711.78|8591.78|8709.78|8589.78|8711.93|8591.93|8709.78|8589.78|9
1652540080000|2022-05-14 14:54:40|8710.11|8590.11|8710.16|8590.16|8710.41|8590.41|8709.48|8589.48|10
1652540090000|2022-05-14 14:54:50|8710.6|8590.6|8711.53|8591.53|8711.53|8591.53|8710.6|8590.6|10
1652540100000|2022-05-14 14:55:00|8711.16|8591.16|8710.14|8590.14|8711.45|8591.45|8710.14|8590.14|10
1652540110000|2022-05-14 14:55:10|8709.99|8589.99|8707.77|8587.77|8709.99|8589.99|8707.77|8587.77|10
1652540120000|2022-05-14 14:55:20|8707.59|8587.59|8708.08|8588.08|8708.08|8588.08|8707.44|8587.44|9
1652540130000|2022-05-14 14:55:30|8708.17|8588.17|8708.94|8588.94|8708.94|8588.94|8708.17|8588.17|10
1652540140000|2022-05-14 14:55:40|8708.96|8588.96|8709.2|8589.2|8709.3|8589.3|8708.82|8588.82|10
1652540150000|2022-05-14 14:55:50|8709.7|8589.7|8709.34|8589.34|8710.37|8590.37|8709.34|8589.34|10
1652540160000|2022-05-14 14:56:00|8709.23|8589.23|8709.1|8589.1|8709.77|8589.77|8708.82|8588.82|10
1652540170000|2022-05-14 14:56:10|8708.75|8588.75|8709.08|8589.08|8709.49|8589.49|8708.75|8588.75|9
1652540180000|2022-05-14 14:56:20|8709.1|8589.1|8713.27|8593.27|8713.41|8593.41|8709.1|8589.1|10
1652540190000|2022-05-14 14:56:30|8714.23|8594.23|8714.63|8594.63|8714.86|8594.86|8713.87|8593.87|10
1652540200000|2022-05-14 14:56:40|8715.08|8595.08|8716.56|8596.56|8716.56|8596.56|8715.08|8595.08|10
1652540210000|2022-05-14 14:56:50|8716.99|8596.99|8719.39|8599.39|8719.39|8599.39|8716.99|8596.99|10
1652540220000|2022-05-14 14:57:00|8720.2|8600.2|8720.74|8600.74|8720.74|8600.74|8719.58|8599.58|10
1652540230000|2022-05-14 14:57:10|8721.56|8601.56|8724.54|8604.54|8724.81|8604.81|8721.56|8601.56|10
1652540240000|2022-05-14 14:57:20|8724.84|8604.84|8724.63|8604.63|8725.37|8605.37|8724.63|8604.63|10
1652540250000|2022-05-14 14:57:30|8724.55|8604.55|8723.69|8603.69|8724.84|8604.84|8723.63|8603.63|10
1652540260000|2022-05-14 14:57:40|8723.56|8603.56|8723.51|8603.51|8723.75|8603.75|8723.4|8603.4|9
1652540270000|2022-05-14 14:57:50|8723.38|8603.38|8722.02|8602.02|8724|8604|8722.02|8602.02|10
1652540280000|2022-05-14 14:58:00|8722.13|8602.13|8720.88|8600.88|8722.13|8602.13|8720.87|8600.87|10
1652540290000|2022-05-14 14:58:10|8720.99|8600.99|8720.56|8600.56|8720.99|8600.99|8720.4|8600.4|10
1652540300000|2022-05-14 14:58:20|8720.76|8600.76|8720.29|8600.29|8720.92|8600.92|8720.19|8600.19|10
1652540310000|2022-05-14 14:58:30|8719.82|8599.82|8722.19|8602.19|8722.19|8602.19|8719.8|8599.8|10
1652540320000|2022-05-14 14:58:40|8721.98|8601.98|8726.12|8606.12|8726.12|8606.12|8721.98|8601.98|10
1652540330000|2022-05-14 14:58:50|8726.77|8606.77|8728.62|8608.62|8728.85|8608.85|8726.77|8606.77|10
1652540340000|2022-05-14 14:59:00|8728.78|8608.78|8729.91|8609.91|8730.09|8610.09|8728.78|8608.78|10
1652540350000|2022-05-14 14:59:10|8730.69|8610.69|8734.52|8614.52|8734.54|8614.54|8730.44|8610.44|10
1652540360000|2022-05-14 14:59:20|8735.73|8615.73|8736.45|8616.45|8736.45|8616.45|8734.47|8614.47|10
1652540370000|2022-05-14 14:59:30|8735.99|8615.99|8737.66|8617.66|8737.66|8617.66|8735.99|8615.99|10
1652540380000|2022-05-14 14:59:40|8737.95|8617.95|8740.42|8620.42|8740.47|8620.47|8737.95|8617.95|10
1652540390000|2022-05-14 14:59:50|8740.46|8620.46|8742.86|8622.86|8742.86|8622.86|8740.46|8620.46|10
1652540400000|2022-05-14 15:00:00|8742.53|8622.53|8743.14|8623.14|8743.2|8623.2|8742.33|8622.33|10
1652540410000|2022-05-14 15:00:10|8741.87|8621.87|8743.63|8623.63|8743.63|8623.63|8741.87|8621.87|10
1652540420000|2022-05-14 15:00:20|8743.69|8623.69|8742.59|8622.59|8744.22|8624.22|8742.59|8622.59|9
1652540430000|2022-05-14 15:00:30|8742.57|8622.57|8743.12|8623.12|8743.84|8623.84|8742.39|8622.39|10
1652540440000|2022-05-14 15:00:40|8742.56|8622.56|8742.57|8622.57|8743.36|8623.36|8742.56|8622.56|9
1652540450000|2022-05-14 15:00:50|8742.43|8622.43|8742.44|8622.44|8743.24|8623.24|8742.24|8622.24|9
1652540460000|2022-05-14 15:01:00|8742.9|8622.9|8741.73|8621.73|8742.9|8622.9|8741.56|8621.56|10
1652540470000|2022-05-14 15:01:10|8742.12|8622.12|8741.93|8621.93|8742.49|8622.49|8741.61|8621.61|10
1652540480000|2022-05-14 15:01:20|8742.02|8622.02|8742.81|8622.81|8742.88|8622.88|8742.02|8622.02|9
1652540490000|2022-05-14 15:01:30|8742.83|8622.83|8744.67|8624.67|8744.67|8624.67|8742.72|8622.72|10
1652540500000|2022-05-14 15:01:40|8743.93|8623.93|8744.53|8624.53|8745.27|8625.27|8743.93|8623.93|10
1652540510000|2022-05-14 15:01:50|8744.57|8624.57|8745.19|8625.19|8745.48|8625.48|8744.57|8624.57|10
1652540520000|2022-05-14 15:02:00|8745.08|8625.08|8745.89|8625.89|8745.89|8625.89|8743.4|8623.4|10
1652540530000|2022-05-14 15:02:10|8745.18|8625.18|8742.11|8622.11|8745.8|8625.8|8742.11|8622.11|10
1652540540000|2022-05-14 15:02:20|8741.87|8621.87|8739.71|8619.71|8741.87|8621.87|8739.71|8619.71|9
1652540550000|2022-05-14 15:02:30|8740.2|8620.2|8739.69|8619.69|8740.2|8620.2|8739.68|8619.68|9
1652540560000|2022-05-14 15:02:40|8739.1|8619.1|8738.67|8618.67|8739.16|8619.16|8738.51|8618.51|10
1652540570000|2022-05-14 15:02:50|8738.6|8618.6|8737.34|8617.34|8738.6|8618.6|8737.31|8617.31|10
1652540580000|2022-05-14 15:03:00|8737.3|8617.3|8737.76|8617.76|8737.79|8617.79|8737.3|8617.3|10
1652540590000|2022-05-14 15:03:10|8737.52|8617.52|8738.35|8618.35|8738.39|8618.39|8737.52|8617.52|10
1652540600000|2022-05-14 15:03:20|8738.23|8618.23|8736.19|8616.19|8738.25|8618.25|8736.19|8616.19|10
1652540610000|2022-05-14 15:03:30|8736.23|8616.23|8735.72|8615.72|8736.39|8616.39|8735.72|8615.72|9
1652540620000|2022-05-14 15:03:40|8735.85|8615.85|8737.99|8617.99|8737.99|8617.99|8735.85|8615.85|10
1652540630000|2022-05-14 15:03:50|8737.68|8617.68|8738.02|8618.02|8738.3|8618.3|8737.04|8617.04|10
1652540640000|2022-05-14 15:04:00|8738.32|8618.32|8741.67|8621.67|8741.67|8621.67|8738.32|8618.32|9
1652540650000|2022-05-14 15:04:10|8741.39|8621.39|8742.65|8622.65|8743.08|8623.08|8741.06|8621.06|10
1652540660000|2022-05-14 15:04:20|8742.42|8622.42|8741.12|8621.12|8742.64|8622.64|8741.03|8621.03|10
1652540670000|2022-05-14 15:04:30|8740.87|8620.87|8741.97|8621.97|8742.82|8622.82|8740.87|8620.87|10
1652540680000|2022-05-14 15:04:40|8741.9|8621.9|8743.02|8623.02|8743.34|8623.34|8741.76|8621.76|9
1652540690000|2022-05-14 15:04:50|8743.16|8623.16|8747.42|8627.42|8747.42|8627.42|8743.16|8623.16|10
1652540700000|2022-05-14 15:05:00|8747.43|8627.43|8748.07|8628.07|8748.48|8628.48|8747.43|8627.43|10
1652540710000|2022-05-14 15:05:10|8748.2|8628.2|8749.35|8629.35|8749.43|8629.43|8748.2|8628.2|10
1652540720000|2022-05-14 15:05:20|8749.26|8629.26|8750.58|8630.58|8750.58|8630.58|8749.2|8629.2|10
1652540730000|2022-05-14 15:05:30|8750.83|8630.83|8752.21|8632.21|8752.27|8632.27|8750.64|8630.64|10
1652540740000|2022-05-14 15:05:40|8751.78|8631.78|8754.37|8634.37|8754.39|8634.39|8751.78|8631.78|10
1652540750000|2022-05-14 15:05:50|8755.06|8635.06|8760.57|8640.57|8760.57|8640.57|8755.06|8635.06|10
1652540760000|2022-05-14 15:06:00|8760.65|8640.65|8764.62|8644.62|8764.77|8644.77|8760.65|8640.65|10
1652540770000|2022-05-14 15:06:10|8764.95|8644.95|8763.38|8643.38|8765.46|8645.46|8763.37|8643.37|10
1652540780000|2022-05-14 15:06:20|8762.92|8642.92|8760.74|8640.74|8762.92|8642.92|8760.74|8640.74|10
1652540790000|2022-05-14 15:06:30|8760.45|8640.45|8759.83|8639.83|8761.33|8641.33|8759.83|8639.83|10
1652540800000|2022-05-14 15:06:40|8759.21|8639.21|8758.58|8638.58|8759.21|8639.21|8758.5|8638.5|10
1652540810000|2022-05-14 15:06:50|8757.46|8637.46|8755.26|8635.26|8758.33|8638.33|8755.26|8635.26|10
1652540820000|2022-05-14 15:07:00|8754.97|8634.97|8751.96|8631.96|8754.97|8634.97|8751.69|8631.69|10
1652540830000|2022-05-14 15:07:10|8750.79|8630.79|8751.22|8631.22|8751.42|8631.42|8750.5|8630.5|10
1652540840000|2022-05-14 15:07:20|8751.38|8631.38|8753.44|8633.44|8753.44|8633.44|8751.28|8631.28|10
1652540850000|2022-05-14 15:07:30|8753.01|8633.01|8755.66|8635.66|8755.66|8635.66|8753.01|8633.01|9
1652540860000|2022-05-14 15:07:40|8755.12|8635.12|8757.97|8637.97|8757.97|8637.97|8755.12|8635.12|10
1652540870000|2022-05-14 15:07:50|8757.91|8637.91|8759.82|8639.82|8760.77|8640.77|8757.91|8637.91|10
1652540880000|2022-05-14 15:08:00|8760.03|8640.03|8762.3|8642.3|8762.9|8642.9|8759.88|8639.88|10
1652540890000|2022-05-14 15:08:10|8763.43|8643.43|8767.27|8647.27|8768.16|8648.16|8763.43|8643.43|10
1652540900000|2022-05-14 15:08:20|8768.07|8648.07|8769.49|8649.49|8769.49|8649.49|8767.15|8647.15|9
1652540910000|2022-05-14 15:08:30|8769.85|8649.85|8767.11|8647.11|8769.85|8649.85|8767.11|8647.11|10
1652540920000|2022-05-14 15:08:40|8766.55|8646.55|8767.23|8647.23|8767.23|8647.23|8765.87|8645.87|10
1652540930000|2022-05-14 15:08:50|8767.06|8647.06|8772.2|8652.2|8772.2|8652.2|8766.67|8646.67|10
1652540940000|2022-05-14 15:09:00|8772.84|8652.84|8776.61|8656.61|8776.71|8656.71|8772.84|8652.84|10
1652540950000|2022-05-14 15:09:10|8776.02|8656.02|8774.9|8654.9|8776.07|8656.07|8774.9|8654.9|10
1652540960000|2022-05-14 15:09:20|8774.92|8654.92|8772.36|8652.36|8774.92|8654.92|8772.36|8652.36|9
1652540970000|2022-05-14 15:09:30|8772.45|8652.45|8772.11|8652.11|8772.45|8652.45|8771.32|8651.32|10
1652540980000|2022-05-14 15:09:40|8772.01|8652.01|8772.29|8652.29|8772.32|8652.32|8771.9|8651.9|10
1652540990000|2022-05-14 15:09:50|8772.37|8652.37|8773.46|8653.46|8773.46|8653.46|8772.37|8652.37|9
1652541000000|2022-05-14 15:10:00|8773.57|8653.57|8776.95|8656.95|8777.25|8657.25|8773.57|8653.57|10
1652541010000|2022-05-14 15:10:10|8777.12|8657.12|8778.8|8658.8|8778.8|8658.8|8777.12|8657.12|10
1652541020000|2022-05-14 15:10:20|8778.96|8658.96|8780.5|8660.5|8780.5|8660.5|8778.86|8658.86|10
1652541030000|2022-05-14 15:10:30|8780.3|8660.3|8779.51|8659.51|8780.3|8660.3|8779.03|8659.03|10
1652541040000|2022-05-14 15:10:40|8779.66|8659.66|8779.89|8659.89|8780.15|8660.15|8779.44|8659.44|9
1652541050000|2022-05-14 15:10:50|8779.79|8659.79|8778.93|8658.93|8779.94|8659.94|8778.93|8658.93|10
1652541060000|2022-05-14 15:11:00|8779.08|8659.08|8776.7|8656.7|8779.09|8659.09|8776.7|8656.7|10
1652541070000|2022-05-14 15:11:10|8776.94|8656.94|8775.18|8655.18|8776.94|8656.94|8774.83|8654.83|10
1652541080000|2022-05-14 15:11:20|8775.23|8655.23|8775.06|8655.06|8775.36|8655.36|8774.96|8654.96|10
1652541090000|2022-05-14 15:11:30|8774.76|8654.76|8773.85|8653.85|8774.9|8654.9|8773.85|8653.85|10
1652541100000|2022-05-14 15:11:40|8773.49|8653.49|8772.63|8652.63|8773.49|8653.49|8772.63|8652.63|9
1652541110000|2022-05-14 15:11:50|8772.92|8652.92|8771.42|8651.42|8772.92|8652.92|8771.42|8651.42|10
1652541120000|2022-05-14 15:12:00|8770.82|8650.82|8770.29|8650.29|8770.99|8650.99|8770.29|8650.29|10
1652541130000|2022-05-14 15:12:10|8770.55|8650.55|8770.13|8650.13|8770.95|8650.95|8769.76|8649.76|10
1652541140000|2022-05-14 15:12:20|8770.05|8650.05|8770.38|8650.38|8771.26|8651.26|8770.05|8650.05|10
1652541150000|2022-05-14 15:12:30|8771.23|8651.23|8771.48|8651.48|8771.84|8651.84|8770.33|8650.33|10
1652541160000|2022-05-14 15:12:40|8771.62|8651.62|8773.73|8653.73|8773.73|8653.73|8771.62|8651.62|10
1652541170000|2022-05-14 15:12:50|8773.99|8653.99|8778.6|8658.6|8778.6|8658.6|8773.85|8653.85|10
1652541180000|2022-05-14 15:13:00|8779.79|8659.79|8781.9|8661.9|8781.9|8661.9|8778.27|8658.27|10
1652541190000|2022-05-14 15:13:10|8782.45|8662.45|8784.47|8664.47|8784.47|8664.47|8782.45|8662.45|10
1652541200000|2022-05-14 15:13:20|8784.69|8664.69|8785.1|8665.1|8785.35|8665.35|8784.69|8664.69|10
1652541210000|2022-05-14 15:13:30|8785.02|8665.02|8788.94|8668.94|8788.94|8668.94|8785.02|8665.02|10
1652541220000|2022-05-14 15:13:40|8789.25|8669.25|8796.9|8676.9|8797.21|8677.21|8789.25|8669.25|10
1652541230000|2022-05-14 15:13:50|8797.23|8677.23|8798.6|8678.6|8799.2|8679.2|8797.23|8677.23|10
1652541240000|2022-05-14 15:14:00|8798.74|8678.74|8795.98|8675.98|8798.77|8678.77|8795.97|8675.97|10
1652541250000|2022-05-14 15:14:10|8796.12|8676.12|8792.36|8672.36|8796.32|8676.32|8792.36|8672.36|10
1652541260000|2022-05-14 15:14:20|8792.1|8672.1|8789.2|8669.2|8792.1|8672.1|8789.2|8669.2|9
1652541270000|2022-05-14 15:14:30|8788.94|8668.94|8787.42|8667.42|8788.98|8668.98|8787.42|8667.42|10
1652541280000|2022-05-14 15:14:40|8788.73|8668.73|8788.46|8668.46|8789.06|8669.06|8788.03|8668.03|10
1652541290000|2022-05-14 15:14:50|8788.61|8668.61|8787.12|8667.12|8788.61|8668.61|8786.98|8666.98|10
1652541300000|2022-05-14 15:15:00|8787.22|8667.22|8784.12|8664.12|8787.55|8667.55|8784.12|8664.12|10
1652541310000|2022-05-14 15:15:10|8784.28|8664.28|8782.03|8662.03|8784.42|8664.42|8782.03|8662.03|10
1652541320000|2022-05-14 15:15:20|8781.95|8661.95|8779.42|8659.42|8781.95|8661.95|8779.21|8659.21|10
1652541330000|2022-05-14 15:15:30|8780.16|8660.16|8777.87|8657.87|8780.16|8660.16|8777.16|8657.16|10
1652541340000|2022-05-14 15:15:40|8777.82|8657.82|8777.2|8657.2|8778.19|8658.19|8777.2|8657.2|9
1652541350000|2022-05-14 15:15:50|8777.39|8657.39|8774.77|8654.77|8777.57|8657.57|8774.77|8654.77|10
1652541360000|2022-05-14 15:16:00|8775.53|8655.53|8773.63|8653.63|8775.53|8655.53|8773.63|8653.63|10
1652541370000|2022-05-14 15:16:10|8773.54|8653.54|8772.7|8652.7|8773.54|8653.54|8772.57|8652.57|10
1652541380000|2022-05-14 15:16:20|8773.03|8653.03|8772.48|8652.48|8773.08|8653.08|8772.48|8652.48|10
1652541390000|2022-05-14 15:16:30|8771.98|8651.98|8769.73|8649.73|8771.98|8651.98|8769.47|8649.47|10
1652541400000|2022-05-14 15:16:40|8770.32|8650.32|8769.88|8649.88|8770.32|8650.32|8769.38|8649.38|10
1652541410000|2022-05-14 15:16:50|8769.89|8649.89|8770|8650|8770.45|8650.45|8769.89|8649.89|10
1652541420000|2022-05-14 15:17:00|8770.05|8650.05|8769.07|8649.07|8770.09|8650.09|8769.07|8649.07|10
1652541430000|2022-05-14 15:17:10|8769.13|8649.13|8769.96|8649.96|8769.96|8649.96|8769.13|8649.13|10
1652541440000|2022-05-14 15:17:20|8769.97|8649.97|8777.07|8657.07|8777.07|8657.07|8769.97|8649.97|10
1652541450000|2022-05-14 15:17:30|8777.39|8657.39|8783.22|8663.22|8783.22|8663.22|8777.39|8657.39|10
1652541460000|2022-05-14 15:17:40|8783.69|8663.69|8785.08|8665.08|8785.89|8665.89|8783.56|8663.56|10
1652541470000|2022-05-14 15:17:50|8785.76|8665.76|8786.62|8666.62|8786.79|8666.79|8785.36|8665.36|10
1652541480000|2022-05-14 15:18:00|8786.84|8666.84|8785.76|8665.76|8787.05|8667.05|8785.76|8665.76|10
1652541490000|2022-05-14 15:18:10|8786.48|8666.48|8784.8|8664.8|8786.48|8666.48|8784.69|8664.69|10
1652541500000|2022-05-14 15:18:20|8784.65|8664.65|8782.16|8662.16|8784.65|8664.65|8781.79|8661.79|10
1652541510000|2022-05-14 15:18:30|8781.37|8661.37|8780.1|8660.1|8782.34|8662.34|8780.1|8660.1|9
1652541520000|2022-05-14 15:18:40|8779.77|8659.77|8777.69|8657.69|8779.77|8659.77|8777.69|8657.69|9
1652541530000|2022-05-14 15:18:50|8777.46|8657.46|8777.08|8657.08|8777.46|8657.46|8776.06|8656.06|10
1652541540000|2022-05-14 15:19:00|8777.43|8657.43|8776.62|8656.62|8778.69|8658.69|8776.62|8656.62|10
1652541550000|2022-05-14 15:19:10|8777.75|8657.75|8775.51|8655.51|8777.75|8657.75|8775.51|8655.51|10
1652541560000|2022-05-14 15:19:20|8776.3|8656.3|8774.42|8654.42|8776.3|8656.3|8774.19|8654.19|10
1652541570000|2022-05-14 15:19:30|8774.26|8654.26|8771.81|8651.81|8775.17|8655.17|8771.81|8651.81|10
1652541580000|2022-05-14 15:19:40|8771.37|8651.37|8769.89|8649.89|8771.37|8651.37|8769.35|8649.35|10
1652541590000|2022-05-14 15:19:50|8769.04|8649.04|8768.1|8648.1|8769.04|8649.04|8768.1|8648.1|10
1652541600000|2022-05-14 15:20:00|8768.13|8648.13|8765.52|8645.52|8768.37|8648.37|8765.52|8645.52|10
1652541610000|2022-05-14 15:20:10|8765.44|8645.44|8764.64|8644.64|8765.44|8645.44|8764.52|8644.52|10
1652541620000|2022-05-14 15:20:20|8764.62|8644.62|8765.45|8645.45|8765.46|8645.46|8764.51|8644.51|10
1652541630000|2022-05-14 15:20:30|8765.58|8645.58|8763.87|8643.87|8765.75|8645.75|8763.86|8643.86|10
1652541640000|2022-05-14 15:20:40|8763.97|8643.97|8761.64|8641.64|8763.97|8643.97|8761.64|8641.64|10
1652541650000|2022-05-14 15:20:50|8761.84|8641.84|8762.59|8642.59|8762.72|8642.72|8761.47|8641.47|10
1652541660000|2022-05-14 15:21:00|8762.07|8642.07|8759.62|8639.62|8762.07|8642.07|8759.45|8639.45|10
1652541670000|2022-05-14 15:21:10|8759.68|8639.68|8760.32|8640.32|8760.86|8640.86|8759.68|8639.68|10
1652541680000|2022-05-14 15:21:20|8759.88|8639.88|8763.15|8643.15|8763.15|8643.15|8759.88|8639.88|10
1652541690000|2022-05-14 15:21:30|8763.38|8643.38|8761.76|8641.76|8763.38|8643.38|8761.68|8641.68|10
1652541700000|2022-05-14 15:21:40|8762.41|8642.41|8762.47|8642.47|8763.4|8643.4|8761.72|8641.72|10
1652541710000|2022-05-14 15:21:50|8762.3|8642.3|8760.64|8640.64|8762.44|8642.44|8760.64|8640.64|10
1652541720000|2022-05-14 15:22:00|8759.21|8639.21|8759.45|8639.45|8760.07|8640.07|8759.02|8639.02|10
1652541730000|2022-05-14 15:22:10|8759.26|8639.26|8759.37|8639.37|8759.37|8639.37|8758.37|8638.37|10
1652541740000|2022-05-14 15:22:20|8759.01|8639.01|8760.19|8640.19|8760.19|8640.19|8759.01|8639.01|10
1652541750000|2022-05-14 15:22:30|8760.36|8640.36|8759.68|8639.68|8760.36|8640.36|8759.48|8639.48|10
1652541760000|2022-05-14 15:22:40|8759.8|8639.8|8761.58|8641.58|8761.58|8641.58|8759.8|8639.8|10
1652541770000|2022-05-14 15:22:50|8761.64|8641.64|8761.43|8641.43|8762.11|8642.11|8761.24|8641.24|10
1652541780000|2022-05-14 15:23:00|8761.63|8641.63|8761.79|8641.79|8762.41|8642.41|8761.63|8641.63|9
1652541790000|2022-05-14 15:23:10|8761.66|8641.66|8762.03|8642.03|8762.35|8642.35|8761.66|8641.66|10
1652541800000|2022-05-14 15:23:20|8761.61|8641.61|8761.05|8641.05|8761.61|8641.61|8761.05|8641.05|10
1652541810000|2022-05-14 15:23:30|8761.29|8641.29|8761.84|8641.84|8762.41|8642.41|8761.29|8641.29|10
1652541820000|2022-05-14 15:23:40|8761.92|8641.92|8760.55|8640.55|8761.93|8641.93|8760.52|8640.52|8
1652541830000|2022-05-14 15:23:50|8760.61|8640.61|8760.58|8640.58|8760.73|8640.73|8760.54|8640.54|10
1652541840000|2022-05-14 15:24:00|8760.62|8640.62|8760.51|8640.51|8760.68|8640.68|8760.51|8640.51|7
1652541850000|2022-05-14 15:24:10|8760.6|8640.6|8758.68|8638.68|8760.6|8640.6|8758.65|8638.65|8
1652541860000|2022-05-14 15:24:20|8759.1|8639.1|8758.92|8638.92|8759.32|8639.32|8758.92|8638.92|8
1652541870000|2022-05-14 15:24:30|8759.42|8639.42|8759.63|8639.63|8759.63|8639.63|8759.42|8639.42|6
1652541880000|2022-05-14 15:24:40|8759.6|8639.6|8759.98|8639.98|8760.3|8640.3|8759.19|8639.19|9
1652541890000|2022-05-14 15:24:50|8759.93|8639.93|8759.13|8639.13|8760.22|8640.22|8758.03|8638.03|10
1652541900000|2022-05-14 15:25:00|8757.64|8637.64|8758.93|8638.93|8759.2|8639.2|8757.64|8637.64|10
1652541910000|2022-05-14 15:25:10|8758.2|8638.2|8759.66|8639.66|8759.66|8639.66|8758.01|8638.01|10
1652541920000|2022-05-14 15:25:20|8759.13|8639.13|8764.33|8644.33|8764.33|8644.33|8759.13|8639.13|10
1652541930000|2022-05-14 15:25:30|8764.34|8644.34|8766.65|8646.65|8766.67|8646.67|8764.34|8644.34|10
1652541940000|2022-05-14 15:25:40|8767|8647|8767.8|8647.8|8767.98|8647.98|8767|8647|10
1652541950000|2022-05-14 15:25:50|8768.05|8648.05|8768.5|8648.5|8768.64|8648.64|8767.77|8647.77|10
1652541960000|2022-05-14 15:26:00|8768.64|8648.64|8769.23|8649.23|8769.29|8649.29|8768.61|8648.61|10
1652541970000|2022-05-14 15:26:10|8770.21|8650.21|8769.77|8649.77|8770.56|8650.56|8769.77|8649.77|10
1652541980000|2022-05-14 15:26:20|8769.65|8649.65|8768.61|8648.61|8769.65|8649.65|8768.12|8648.12|10
1652541990000|2022-05-14 15:26:30|8768.84|8648.84|8768.21|8648.21|8768.84|8648.84|8768.21|8648.21|10
1652542000000|2022-05-14 15:26:40|8768.15|8648.15|8766.59|8646.59|8768.32|8648.32|8766.59|8646.59|10
1652542010000|2022-05-14 15:26:50|8766.43|8646.43|8766.08|8646.08|8766.43|8646.43|8766.08|8646.08|10
1652542020000|2022-05-14 15:27:00|8765.45|8645.45|8765.06|8645.06|8765.53|8645.53|8764.79|8644.79|10
1652542030000|2022-05-14 15:27:10|8764.99|8644.99|8764.67|8644.67|8764.99|8644.99|8764.2|8644.2|10
1652542040000|2022-05-14 15:27:20|8763.79|8643.79|8761.45|8641.45|8763.79|8643.79|8761.19|8641.19|10
1652542050000|2022-05-14 15:27:30|8760.93|8640.93|8760.87|8640.87|8761.34|8641.34|8760.86|8640.86|9
1652542060000|2022-05-14 15:27:40|8760.81|8640.81|8761.52|8641.52|8761.71|8641.71|8760.81|8640.81|10
1652542070000|2022-05-14 15:27:50|8761.81|8641.81|8763.59|8643.59|8763.59|8643.59|8761.6|8641.6|10
1652542080000|2022-05-14 15:28:00|8763.44|8643.44|8763.68|8643.68|8763.85|8643.85|8763.44|8643.44|10
1652542090000|2022-05-14 15:28:10|8763.92|8643.92|8762.91|8642.91|8763.98|8643.98|8762.91|8642.91|10
1652542100000|2022-05-14 15:28:20|8763.09|8643.09|8761.84|8641.84|8763.09|8643.09|8761.32|8641.32|10
1652542110000|2022-05-14 15:28:30|8761.87|8641.87|8761.05|8641.05|8761.87|8641.87|8761.05|8641.05|10
1652542120000|2022-05-14 15:28:40|8760.91|8640.91|8760.04|8640.04|8760.91|8640.91|8759.78|8639.78|10
1652542130000|2022-05-14 15:28:50|8759.81|8639.81|8759.73|8639.73|8759.81|8639.81|8759.4|8639.4|10
1652542140000|2022-05-14 15:29:00|8759.43|8639.43|8758.53|8638.53|8759.43|8639.43|8758.46|8638.46|10
1652542150000|2022-05-14 15:29:10|8758.82|8638.82|8760.13|8640.13|8760.13|8640.13|8758.56|8638.56|10
1652542160000|2022-05-14 15:29:20|8760.11|8640.11|8759.14|8639.14|8760.17|8640.17|8759.14|8639.14|9
1652542170000|2022-05-14 15:29:30|8759.08|8639.08|8760.22|8640.22|8760.22|8640.22|8759.08|8639.08|10
1652542180000|2022-05-14 15:29:40|8760.02|8640.02|8758.97|8638.97|8760.02|8640.02|8758.97|8638.97|10
1652542190000|2022-05-14 15:29:50|8758.93|8638.93|8758.58|8638.58|8758.93|8638.93|8758.45|8638.45|10
1652542200000|2022-05-14 15:30:00|8758.57|8638.57|8758.19|8638.19|8758.57|8638.57|8757.84|8637.84|10
1652542210000|2022-05-14 15:30:10|8757.98|8637.98|8758.04|8638.04|8758.04|8638.04|8757.54|8637.54|10
1652542220000|2022-05-14 15:30:20|8758.25|8638.25|8758.92|8638.92|8759.02|8639.02|8758.22|8638.22|8
1652542230000|2022-05-14 15:30:30|8758.67|8638.67|8757.91|8637.91|8758.86|8638.86|8757.91|8637.91|10
1652542240000|2022-05-14 15:30:40|8757.85|8637.85|8758.09|8638.09|8758.25|8638.25|8757.81|8637.81|10
1652542250000|2022-05-14 15:30:50|8757.93|8637.93|8758.03|8638.03|8758.03|8638.03|8757.79|8637.79|9
1652542260000|2022-05-14 15:31:00|8758.94|8638.94|8759.76|8639.76|8760.49|8640.49|8758.94|8638.94|10
1652542270000|2022-05-14 15:31:10|8759.83|8639.83|8761.21|8641.21|8761.21|8641.21|8759.83|8639.83|10
1652542280000|2022-05-14 15:31:20|8760.64|8640.64|8759.07|8639.07|8760.64|8640.64|8759.07|8639.07|10
1652542290000|2022-05-14 15:31:30|8759.22|8639.22|8758.15|8638.15|8759.94|8639.94|8758.15|8638.15|10
1652542300000|2022-05-14 15:31:40|8758.17|8638.17|8759.09|8639.09|8759.23|8639.23|8758.17|8638.17|10
1652542310000|2022-05-14 15:31:50|8759.1|8639.1|8758.36|8638.36|8759.19|8639.19|8758.36|8638.36|9
1652542320000|2022-05-14 15:32:00|8758.31|8638.31|8756.1|8636.1|8758.31|8638.31|8756.06|8636.06|10
1652542330000|2022-05-14 15:32:10|8754.86|8634.86|8752.06|8632.06|8754.86|8634.86|8752.02|8632.02|9
1652542340000|2022-05-14 15:32:20|8751.11|8631.11|8746.37|8626.37|8751.11|8631.11|8746.37|8626.37|10
1652542350000|2022-05-14 15:32:30|8745.82|8625.82|8743.52|8623.52|8745.82|8625.82|8743.52|8623.52|10
1652542360000|2022-05-14 15:32:40|8743.06|8623.06|8740.71|8620.71|8743.06|8623.06|8740.47|8620.47|10
1652542370000|2022-05-14 15:32:50|8740.76|8620.76|8736.61|8616.61|8740.76|8620.76|8736.61|8616.61|10
1652542380000|2022-05-14 15:33:00|8735.72|8615.72|8732.82|8612.82|8736.28|8616.28|8732.82|8612.82|10
1652542390000|2022-05-14 15:33:10|8732.62|8612.62|8730.66|8610.66|8733.01|8613.01|8730.11|8610.11|10
1652542400000|2022-05-14 15:33:20|8730.82|8610.82|8730.63|8610.63|8730.98|8610.98|8730.01|8610.01|10
1652542410000|2022-05-14 15:33:30|8730.4|8610.4|8731.02|8611.02|8731.02|8611.02|8730.09|8610.09|10
1652542420000|2022-05-14 15:33:40|8731.35|8611.35|8731.09|8611.09|8731.81|8611.81|8730.66|8610.66|10
1652542430000|2022-05-14 15:33:50|8730.87|8610.87|8730.29|8610.29|8730.87|8610.87|8730.16|8610.16|10
1652542440000|2022-05-14 15:34:00|8730.38|8610.38|8730.6|8610.6|8731.22|8611.22|8729.67|8609.67|10
1652542450000|2022-05-14 15:34:10|8730.5|8610.5|8731|8611|8731|8611|8730.29|8610.29|10
1652542460000|2022-05-14 15:34:20|8731.6|8611.6|8732.25|8612.25|8732.36|8612.36|8731.48|8611.48|10
1652542470000|2022-05-14 15:34:30|8732.3|8612.3|8733.06|8613.06|8733.09|8613.09|8732.22|8612.22|10
1652542480000|2022-05-14 15:34:40|8733.21|8613.21|8735.28|8615.28|8735.28|8615.28|8732.86|8612.86|10
1652542490000|2022-05-14 15:34:50|8735.85|8615.85|8739.19|8619.19|8739.54|8619.54|8735.85|8615.85|10
1652542500000|2022-05-14 15:35:00|8739.01|8619.01|8742.4|8622.4|8742.4|8622.4|8739.01|8619.01|10
1652542510000|2022-05-14 15:35:10|8742.18|8622.18|8743.6|8623.6|8743.63|8623.63|8741.36|8621.36|10
1652542520000|2022-05-14 15:35:20|8743.8|8623.8|8743.46|8623.46|8744.71|8624.71|8743|8623|10
1652542530000|2022-05-14 15:35:30|8743.5|8623.5|8744.47|8624.47|8745.42|8625.42|8743.5|8623.5|10
1652542540000|2022-05-14 15:35:40|8743.96|8623.96|8743.91|8623.91|8744.62|8624.62|8743.63|8623.63|10
1652542550000|2022-05-14 15:35:50|8744.08|8624.08|8743.69|8623.69|8744.08|8624.08|8743.44|8623.44|10
1652542560000|2022-05-14 15:36:00|8743.82|8623.82|8743.59|8623.59|8744.43|8624.43|8743.58|8623.58|10
1652542570000|2022-05-14 15:36:10|8743.48|8623.48|8743.68|8623.68|8743.84|8623.84|8743.14|8623.14|10
1652542580000|2022-05-14 15:36:20|8744.06|8624.06|8743.66|8623.66|8744.65|8624.65|8743.66|8623.66|10
1652542590000|2022-05-14 15:36:30|8743.63|8623.63|8743.49|8623.49|8743.89|8623.89|8743.47|8623.47|9
1652542600000|2022-05-14 15:36:40|8743.62|8623.62|8743.95|8623.95|8744.03|8624.03|8743.49|8623.49|10
1652542610000|2022-05-14 15:36:50|8743.81|8623.81|8741.78|8621.78|8743.81|8623.81|8741.58|8621.58|9
1652542620000|2022-05-14 15:37:00|8741.81|8621.81|8746.06|8626.06|8746.66|8626.66|8741.81|8621.81|10
1652542630000|2022-05-14 15:37:10|8746.64|8626.64|8745.66|8625.66|8746.66|8626.66|8745.66|8625.66|10
1652542640000|2022-05-14 15:37:20|8745.85|8625.85|8740.66|8620.66|8745.9|8625.9|8740.66|8620.66|10
1652542650000|2022-05-14 15:37:30|8740.55|8620.55|8737.98|8617.98|8740.81|8620.81|8737.98|8617.98|9
1652542660000|2022-05-14 15:37:40|8737.43|8617.43|8738.1|8618.1|8738.39|8618.39|8736.81|8616.81|10
1652542670000|2022-05-14 15:37:50|8738.12|8618.12|8737.68|8617.68|8738.39|8618.39|8737.64|8617.64|9
1652542680000|2022-05-14 15:38:00|8737.88|8617.88|8738.78|8618.78|8738.78|8618.78|8737.88|8617.88|10
1652542690000|2022-05-14 15:38:10|8739.34|8619.34|8739.08|8619.08|8739.85|8619.85|8739.08|8619.08|10
1652542700000|2022-05-14 15:38:20|8739.86|8619.86|8741.94|8621.94|8742.24|8622.24|8739.53|8619.53|10
1652542710000|2022-05-14 15:38:30|8742|8622|8743.6|8623.6|8743.6|8623.6|8741.68|8621.68|10
1652542720000|2022-05-14 15:38:40|8743.29|8623.29|8745.62|8625.62|8745.62|8625.62|8743.29|8623.29|10
1652542730000|2022-05-14 15:38:50|8746.18|8626.18|8746.6|8626.6|8746.98|8626.98|8745.75|8625.75|10
1652542740000|2022-05-14 15:39:00|8746.84|8626.84|8745.99|8625.99|8746.84|8626.84|8745.2|8625.2|10
1652542750000|2022-05-14 15:39:10|8746.46|8626.46|8746.44|8626.44|8746.53|8626.53|8745.87|8625.87|9
1652542760000|2022-05-14 15:39:20|8746.02|8626.02|8745.89|8625.89|8746.13|8626.13|8745.35|8625.35|9
1652542770000|2022-05-14 15:39:30|8745.65|8625.65|8744.38|8624.38|8745.67|8625.67|8744.38|8624.38|10
1652542780000|2022-05-14 15:39:40|8744.18|8624.18|8743.61|8623.61|8744.48|8624.48|8743.46|8623.46|10
1652542790000|2022-05-14 15:39:50|8743.8|8623.8|8743.55|8623.55|8743.86|8623.86|8743.17|8623.17|9
1652542800000|2022-05-14 15:40:00|8743.82|8623.82|8742.36|8622.36|8744.18|8624.18|8742.36|8622.36|9
1652542810000|2022-05-14 15:40:10|8742.69|8622.69|8741.81|8621.81|8742.77|8622.77|8741.48|8621.48|10
1652542820000|2022-05-14 15:40:20|8741.74|8621.74|8739.75|8619.75|8741.82|8621.82|8739.47|8619.47|9
1652542830000|2022-05-14 15:40:30|8739.44|8619.44|8741.1|8621.1|8741.2|8621.2|8739.44|8619.44|8
1652542840000|2022-05-14 15:40:40|8740.89|8620.89|8741.96|8621.96|8741.96|8621.96|8740.89|8620.89|9
1652542850000|2022-05-14 15:40:50|8741.61|8621.61|8741.63|8621.63|8741.64|8621.64|8740.99|8620.99|10
1652542860000|2022-05-14 15:41:00|8740.74|8620.74|8740.86|8620.86|8741.68|8621.68|8740.48|8620.48|10
1652542870000|2022-05-14 15:41:10|8740.71|8620.71|8739.43|8619.43|8740.71|8620.71|8739.43|8619.43|10
1652542880000|2022-05-14 15:41:20|8739.88|8619.88|8739.76|8619.76|8739.94|8619.94|8739.26|8619.26|10
1652542890000|2022-05-14 15:41:30|8739.31|8619.31|8740.67|8620.67|8741.15|8621.15|8739.31|8619.31|10
1652542900000|2022-05-14 15:41:40|8741.05|8621.05|8741.5|8621.5|8741.51|8621.51|8740.4|8620.4|10
1652542910000|2022-05-14 15:41:50|8741.77|8621.77|8742.76|8622.76|8743.01|8623.01|8741.77|8621.77|9
1652542920000|2022-05-14 15:42:00|8742.95|8622.95|8741.91|8621.91|8743.12|8623.12|8741.76|8621.76|10
1652542930000|2022-05-14 15:42:10|8741.98|8621.98|8741.06|8621.06|8742.13|8622.13|8741.06|8621.06|10
1652542940000|2022-05-14 15:42:20|8741.59|8621.59|8740.99|8620.99|8741.61|8621.61|8740.99|8620.99|10
1652542950000|2022-05-14 15:42:30|8740.79|8620.79|8738.65|8618.65|8740.79|8620.79|8738.65|8618.65|10
1652542960000|2022-05-14 15:42:40|8738.13|8618.13|8732.96|8612.96|8738.13|8618.13|8731.13|8611.13|10
1652542970000|2022-05-14 15:42:50|8733.19|8613.19|8728.41|8608.41|8733.19|8613.19|8728.41|8608.41|10
1652542980000|2022-05-14 15:43:00|8728.31|8608.31|8726.59|8606.59|8728.31|8608.31|8726.59|8606.59|10
1652542990000|2022-05-14 15:43:10|8726.52|8606.52|8723.73|8603.73|8726.52|8606.52|8723.73|8603.73|10
1652543000000|2022-05-14 15:43:20|8723.05|8603.05|8720.54|8600.54|8723.05|8603.05|8720.54|8600.54|10
1652543010000|2022-05-14 15:43:30|8721.28|8601.28|8719.53|8599.53|8721.28|8601.28|8718.77|8598.77|10
1652543020000|2022-05-14 15:43:40|8719.14|8599.14|8717.28|8597.28|8719.14|8599.14|8717.28|8597.28|10
1652543030000|2022-05-14 15:43:50|8717.25|8597.25|8716.19|8596.19|8717.25|8597.25|8716.19|8596.19|9
1652543040000|2022-05-14 15:44:00|8716.02|8596.02|8714.82|8594.82|8716.02|8596.02|8714.82|8594.82|10
1652543050000|2022-05-14 15:44:10|8714.79|8594.79|8714.91|8594.91|8716.24|8596.24|8714.79|8594.79|10
1652543060000|2022-05-14 15:44:20|8715.1|8595.1|8710.11|8590.11|8715.1|8595.1|8710.11|8590.11|10
1652543070000|2022-05-14 15:44:30|8709.76|8589.76|8704.92|8584.92|8709.86|8589.86|8704.92|8584.92|10
1652543080000|2022-05-14 15:44:40|8704.35|8584.35|8702.94|8582.94|8704.76|8584.76|8702.94|8582.94|10
1652543090000|2022-05-14 15:44:50|8703.71|8583.71|8701.72|8581.72|8703.79|8583.79|8701.58|8581.58|10
1652543100000|2022-05-14 15:45:00|8701.69|8581.69|8702.18|8582.18|8702.18|8582.18|8701.63|8581.63|8
1652543110000|2022-05-14 15:45:10|8703.41|8583.41|8704.91|8584.91|8705.13|8585.13|8703.41|8583.41|10
1652543120000|2022-05-14 15:45:20|8705.93|8585.93|8708.37|8588.37|8708.37|8588.37|8705.93|8585.93|10
1652543130000|2022-05-14 15:45:30|8708.71|8588.71|8709.95|8589.95|8710|8590|8708.6|8588.6|9
1652543140000|2022-05-14 15:45:40|8709.18|8589.18|8710.51|8590.51|8710.51|8590.51|8709.18|8589.18|10
1652543150000|2022-05-14 15:45:50|8710.09|8590.09|8710.21|8590.21|8710.36|8590.36|8709.91|8589.91|10
1652543160000|2022-05-14 15:46:00|8710.29|8590.29|8710.32|8590.32|8710.32|8590.32|8709.98|8589.98|9
1652543170000|2022-05-14 15:46:10|8710.07|8590.07|8709.85|8589.85|8710.29|8590.29|8709.63|8589.63|10
1652543180000|2022-05-14 15:46:20|8710.39|8590.39|8710.15|8590.15|8710.39|8590.39|8709.12|8589.12|10
1652543190000|2022-05-14 15:46:30|8710.18|8590.18|8710.83|8590.83|8711.46|8591.46|8710.14|8590.14|10
1652543200000|2022-05-14 15:46:40|8710.91|8590.91|8712.11|8592.11|8712.11|8592.11|8710.91|8590.91|10
1652543210000|2022-05-14 15:46:50|8713|8593|8713.01|8593.01|8713.3|8593.3|8712.89|8592.89|9
1652543220000|2022-05-14 15:47:00|8713.08|8593.08|8713.29|8593.29|8713.57|8593.57|8712.21|8592.21|10
1652543230000|2022-05-14 15:47:10|8713.07|8593.07|8711.9|8591.9|8713.07|8593.07|8711.82|8591.82|10
1652543240000|2022-05-14 15:47:20|8711.77|8591.77|8710.35|8590.35|8711.77|8591.77|8709.92|8589.92|10
1652543250000|2022-05-14 15:47:30|8710.28|8590.28|8709.49|8589.49|8710.43|8590.43|8709.49|8589.49|10
1652543260000|2022-05-14 15:47:40|8709.25|8589.25|8706.78|8586.78|8709.3|8589.3|8706.29|8586.29|10
1652543270000|2022-05-14 15:47:50|8706.77|8586.77|8705.19|8585.19|8706.77|8586.77|8705.19|8585.19|10
1652543280000|2022-05-14 15:48:00|8705.63|8585.63|8705.59|8585.59|8705.63|8585.63|8705.19|8585.19|10
1652543290000|2022-05-14 15:48:10|8705.46|8585.46|8704.43|8584.43|8705.92|8585.92|8704.34|8584.34|10
1652543300000|2022-05-14 15:48:20|8704.27|8584.27|8701.18|8581.18|8704.27|8584.27|8700.88|8580.88|9
1652543310000|2022-05-14 15:48:30|8701.27|8581.27|8700.98|8580.98|8701.32|8581.32|8700.57|8580.57|10
1652543320000|2022-05-14 15:48:40|8701.1|8581.1|8701.59|8581.59|8701.74|8581.74|8701.05|8581.05|9
1652543330000|2022-05-14 15:48:50|8701.52|8581.52|8702.06|8582.06|8702.32|8582.32|8701.48|8581.48|10
1652543340000|2022-05-14 15:49:00|8702.55|8582.55|8703.37|8583.37|8703.37|8583.37|8702.1|8582.1|10
1652543350000|2022-05-14 15:49:10|8703.27|8583.27|8706.08|8586.08|8706.08|8586.08|8703.22|8583.22|10
1652543360000|2022-05-14 15:49:20|8706.53|8586.53|8707.17|8587.17|8707.73|8587.73|8706.41|8586.41|10
1652543370000|2022-05-14 15:49:30|8706.81|8586.81|8707.24|8587.24|8707.5|8587.5|8706.81|8586.81|10
1652543380000|2022-05-14 15:49:40|8707.23|8587.23|8707.5|8587.5|8707.9|8587.9|8707.23|8587.23|10
1652543390000|2022-05-14 15:49:50|8707.53|8587.53|8706.25|8586.25|8707.72|8587.72|8706.25|8586.25|10
1652543400000|2022-05-14 15:50:00|8706.36|8586.36|8703.87|8583.87|8706.36|8586.36|8703.35|8583.35|9
1652543410000|2022-05-14 15:50:10|8703.88|8583.88|8703.8|8583.8|8704.81|8584.81|8703.62|8583.62|10
1652543420000|2022-05-14 15:50:20|8705.27|8585.27|8705.23|8585.23|8705.96|8585.96|8704.56|8584.56|10
1652543430000|2022-05-14 15:50:30|8704.4|8584.4|8706.52|8586.52|8706.52|8586.52|8704.33|8584.33|10
1652543440000|2022-05-14 15:50:40|8706.88|8586.88|8706.83|8586.83|8707.4|8587.4|8706.67|8586.67|10
1652543450000|2022-05-14 15:50:50|8707.67|8587.67|8707.1|8587.1|8707.9|8587.9|8707.1|8587.1|10
1652543460000|2022-05-14 15:51:00|8706.98|8586.98|8708.56|8588.56|8708.56|8588.56|8706.98|8586.98|9
1652543470000|2022-05-14 15:51:10|8708.33|8588.33|8709.62|8589.62|8709.62|8589.62|8708.33|8588.33|10
1652543480000|2022-05-14 15:51:20|8709.69|8589.69|8713.78|8593.78|8713.78|8593.78|8709.69|8589.69|10
1652543490000|2022-05-14 15:51:30|8714.14|8594.14|8715.68|8595.68|8715.98|8595.98|8713.99|8593.99|10
1652543500000|2022-05-14 15:51:40|8716.5|8596.5|8718.74|8598.74|8718.74|8598.74|8716.5|8596.5|10
1652543510000|2022-05-14 15:51:50|8718.84|8598.84|8720.59|8600.59|8721.15|8601.15|8718.6|8598.6|10
1652543520000|2022-05-14 15:52:00|8720.22|8600.22|8718.34|8598.34|8720.51|8600.51|8718.23|8598.23|10
1652543530000|2022-05-14 15:52:10|8718.71|8598.71|8718.68|8598.68|8719.22|8599.22|8718.45|8598.45|10
1652543540000|2022-05-14 15:52:20|8719.1|8599.1|8713.88|8593.88|8719.5|8599.5|8713.88|8593.88|10
1652543550000|2022-05-14 15:52:30|8714.32|8594.32|8713.17|8593.17|8714.32|8594.32|8711.11|8591.11|10
1652543560000|2022-05-14 15:52:40|8712.55|8592.55|8707.85|8587.85|8712.55|8592.55|8707.85|8587.85|10
1652543570000|2022-05-14 15:52:50|8707.83|8587.83|8705.01|8585.01|8707.83|8587.83|8705.01|8585.01|10
1652543580000|2022-05-14 15:53:00|8704.86|8584.86|8703.89|8583.89|8704.87|8584.87|8703.89|8583.89|9
1652543590000|2022-05-14 15:53:10|8703.47|8583.47|8703.31|8583.31|8703.94|8583.94|8703.31|8583.31|10
1652543600000|2022-05-14 15:53:20|8703.34|8583.34|8702.34|8582.34|8704.32|8584.32|8702.34|8582.34|10
1652543610000|2022-05-14 15:53:30|8702.53|8582.53|8704.6|8584.6|8704.6|8584.6|8702.53|8582.53|10
1652543620000|2022-05-14 15:53:40|8704.67|8584.67|8703.76|8583.76|8704.67|8584.67|8703.54|8583.54|10
1652543630000|2022-05-14 15:53:50|8704.16|8584.16|8703.49|8583.49|8704.16|8584.16|8703.28|8583.28|10
1652543640000|2022-05-14 15:54:00|8703.48|8583.48|8704.8|8584.8|8704.8|8584.8|8703.48|8583.48|10
1652543650000|2022-05-14 15:54:10|8704.77|8584.77|8703.91|8583.91|8704.77|8584.77|8703.91|8583.91|9
1652543660000|2022-05-14 15:54:20|8704.03|8584.03|8703.91|8583.91|8704.1|8584.1|8703.79|8583.79|9
1652543670000|2022-05-14 15:54:30|8703.77|8583.77|8705.14|8585.14|8705.14|8585.14|8703.77|8583.77|10
1652543680000|2022-05-14 15:54:40|8704.91|8584.91|8704.35|8584.35|8704.91|8584.91|8704.35|8584.35|9
1652543690000|2022-05-14 15:54:50|8704.34|8584.34|8705.86|8585.86|8705.9|8585.9|8704.34|8584.34|10
1652543700000|2022-05-14 15:55:00|8706.16|8586.16|8706.79|8586.79|8706.79|8586.79|8705.65|8585.65|10
1652543710000|2022-05-14 15:55:10|8706.97|8586.97|8711.49|8591.49|8711.49|8591.49|8706.75|8586.75|10
1652543720000|2022-05-14 15:55:20|8710.94|8590.94|8713.9|8593.9|8714.55|8594.55|8710.94|8590.94|10
1652543730000|2022-05-14 15:55:30|8714.01|8594.01|8715.34|8595.34|8715.6|8595.6|8714.01|8594.01|10
1652543740000|2022-05-14 15:55:40|8715.43|8595.43|8716.34|8596.34|8716.91|8596.91|8715.43|8595.43|10
1652543750000|2022-05-14 15:55:50|8716.93|8596.93|8717.54|8597.54|8717.73|8597.73|8716.26|8596.26|10
1652543760000|2022-05-14 15:56:00|8717.55|8597.55|8718.18|8598.18|8718.18|8598.18|8717.53|8597.53|10
1652543770000|2022-05-14 15:56:10|8717.06|8597.06|8715.43|8595.43|8717.98|8597.98|8715.43|8595.43|10
1652543780000|2022-05-14 15:56:20|8715.55|8595.55|8713.39|8593.39|8715.83|8595.83|8712.87|8592.87|10
1652543790000|2022-05-14 15:56:30|8713.28|8593.28|8708.02|8588.02|8713.28|8593.28|8708.02|8588.02|10
1652543800000|2022-05-14 15:56:40|8708|8588|8704.3|8584.3|8708.2|8588.2|8703.93|8583.93|10
1652543810000|2022-05-14 15:56:50|8703.37|8583.37|8700.24|8580.24|8703.37|8583.37|8700.06|8580.06|10
1652543820000|2022-05-14 15:57:00|8700.96|8580.96|8699.54|8579.54|8700.96|8580.96|8698.9|8578.9|10
1652543830000|2022-05-14 15:57:10|8699.57|8579.57|8698.12|8578.12|8699.8|8579.8|8698.06|8578.06|10
1652543840000|2022-05-14 15:57:20|8698.14|8578.14|8699.56|8579.56|8699.56|8579.56|8696.72|8576.72|8
1652543850000|2022-05-14 15:57:30|8699.23|8579.23|8700.21|8580.21|8700.21|8580.21|8698.72|8578.72|10
1652543860000|2022-05-14 15:57:40|8700.44|8580.44|8700.61|8580.61|8701.11|8581.11|8699.65|8579.65|10
1652543870000|2022-05-14 15:57:50|8700.75|8580.75|8701.53|8581.53|8701.53|8581.53|8700.74|8580.74|10
1652543880000|2022-05-14 15:58:00|8702.13|8582.13|8703.8|8583.8|8703.8|8583.8|8701.95|8581.95|10
1652543890000|2022-05-14 15:58:10|8703.88|8583.88|8703.83|8583.83|8705.3|8585.3|8703.83|8583.83|10
1652543900000|2022-05-14 15:58:20|8703.95|8583.95|8704.61|8584.61|8704.71|8584.71|8703.64|8583.64|10
1652543910000|2022-05-14 15:58:30|8704.57|8584.57|8704.69|8584.69|8704.69|8584.69|8703.84|8583.84|10
1652543920000|2022-05-14 15:58:40|8704.9|8584.9|8705.56|8585.56|8705.65|8585.65|8704.36|8584.36|10
1652543930000|2022-05-14 15:58:50|8705.61|8585.61|8705.51|8585.51|8706.04|8586.04|8705.51|8585.51|10
1652543940000|2022-05-14 15:59:00|8705.33|8585.33|8705.83|8585.83|8705.89|8585.89|8705.32|8585.32|10
1652543950000|2022-05-14 15:59:10|8705.61|8585.61|8705.99|8585.99|8706.06|8586.06|8705.61|8585.61|10
1652543960000|2022-05-14 15:59:20|8706.21|8586.21|8705.72|8585.72|8706.21|8586.21|8705.34|8585.34|10
1652543970000|2022-05-14 15:59:30|8705.93|8585.93|8706.4|8586.4|8706.44|8586.44|8705.84|8585.84|10
1652543980000|2022-05-14 15:59:40|8706.42|8586.42|8705.94|8585.94|8706.42|8586.42|8705.94|8585.94|10
1652543990000|2022-05-14 15:59:50|8705.83|8585.83|8706.07|8586.07|8706.16|8586.16|8705.83|8585.83|10
1652544000000|2022-05-14 16:00:00|8705.7|8585.7|8706.65|8586.65|8706.65|8586.65|8705.7|8585.7|9
1652544010000|2022-05-14 16:00:10|8706.57|8586.57|8705.08|8585.08|8706.57|8586.57|8705.08|8585.08|10
1652544020000|2022-05-14 16:00:20|8705.25|8585.25|8710.03|8590.03|8710.03|8590.03|8705.25|8585.25|10
1652544030000|2022-05-14 16:00:30|8709.9|8589.9|8712.21|8592.21|8712.21|8592.21|8709.9|8589.9|10
1652544040000|2022-05-14 16:00:40|8712.19|8592.19|8712.31|8592.31|8712.66|8592.66|8711.99|8591.99|10
1652544050000|2022-05-14 16:00:50|8713.13|8593.13|8712.76|8592.76|8713.45|8593.45|8712.76|8592.76|10
1652544060000|2022-05-14 16:01:00|8712.59|8592.59|8713.91|8593.91|8713.91|8593.91|8712.59|8592.59|10
1652544070000|2022-05-14 16:01:10|8714.04|8594.04|8714.56|8594.56|8714.64|8594.64|8714.04|8594.04|10
1652544080000|2022-05-14 16:01:20|8714.87|8594.87|8715.26|8595.26|8715.77|8595.77|8714.8|8594.8|10
1652544090000|2022-05-14 16:01:30|8715.29|8595.29|8716.22|8596.22|8716.37|8596.37|8715.29|8595.29|10
1652544100000|2022-05-14 16:01:40|8715.99|8595.99|8717.48|8597.48|8717.48|8597.48|8715.99|8595.99|10
1652544110000|2022-05-14 16:01:50|8717.58|8597.58|8722.24|8602.24|8722.24|8602.24|8717.58|8597.58|10
1652544120000|2022-05-14 16:02:00|8722.48|8602.48|8725.72|8605.72|8725.72|8605.72|8722.48|8602.48|10
1652544130000|2022-05-14 16:02:10|8725.98|8605.98|8725.78|8605.78|8726.51|8606.51|8725.78|8605.78|10
1652544140000|2022-05-14 16:02:20|8725.5|8605.5|8726.46|8606.46|8727.64|8607.64|8723.4|8603.4|10
1652544150000|2022-05-14 16:02:30|8726.37|8606.37|8725.53|8605.53|8726.79|8606.79|8725.1|8605.1|10
1652544160000|2022-05-14 16:02:40|8725.8|8605.8|8725.49|8605.49|8726.32|8606.32|8725.12|8605.12|10
1652544170000|2022-05-14 16:02:50|8726.59|8606.59|8726.75|8606.75|8726.75|8606.75|8726.32|8606.32|10
1652544180000|2022-05-14 16:03:00|8726.8|8606.8|8726.28|8606.28|8726.8|8606.8|8725.72|8605.72|9
1652544190000|2022-05-14 16:03:10|8726.63|8606.63|8723.99|8603.99|8726.63|8606.63|8723.99|8603.99|10
1652544200000|2022-05-14 16:03:20|8722.29|8602.29|8722.42|8602.42|8723.52|8603.52|8722.29|8602.29|10
1652544210000|2022-05-14 16:03:30|8723.1|8603.1|8723.62|8603.62|8723.62|8603.62|8722.59|8602.59|10
1652544220000|2022-05-14 16:03:40|8723.28|8603.28|8722.73|8602.73|8723.28|8603.28|8722.45|8602.45|10
1652544230000|2022-05-14 16:03:50|8722.64|8602.64|8723.36|8603.36|8723.78|8603.78|8722.64|8602.64|10
1652544240000|2022-05-14 16:04:00|8724.14|8604.14|8722.28|8602.28|8724.14|8604.14|8722.28|8602.28|10
1652544250000|2022-05-14 16:04:10|8722.25|8602.25|8722.28|8602.28|8723.03|8603.03|8722.02|8602.02|10
1652544260000|2022-05-14 16:04:20|8723.12|8603.12|8723.57|8603.57|8723.57|8603.57|8722.78|8602.78|9
1652544270000|2022-05-14 16:04:30|8723.45|8603.45|8723.38|8603.38|8723.63|8603.63|8723.33|8603.33|10
1652544280000|2022-05-14 16:04:40|8723.4|8603.4|8723.74|8603.74|8724.07|8604.07|8723.4|8603.4|10
1652544290000|2022-05-14 16:04:50|8723.77|8603.77|8724.51|8604.51|8724.51|8604.51|8723.51|8603.51|10
1652544300000|2022-05-14 16:05:00|8724.54|8604.54|8724.59|8604.59|8724.98|8604.98|8724.54|8604.54|10
1652544310000|2022-05-14 16:05:10|8724.84|8604.84|8727.31|8607.31|8727.31|8607.31|8724.84|8604.84|10
1652544320000|2022-05-14 16:05:20|8727.15|8607.15|8728.41|8608.41|8728.41|8608.41|8726.84|8606.84|10
1652544330000|2022-05-14 16:05:30|8728.84|8608.84|8728.96|8608.96|8729.87|8609.87|8728.84|8608.84|10
1652544340000|2022-05-14 16:05:40|8728.73|8608.73|8728.86|8608.86|8728.92|8608.92|8728.41|8608.41|10
1652544350000|2022-05-14 16:05:50|8728.79|8608.79|8728.26|8608.26|8729.02|8609.02|8728.26|8608.26|10
1652544360000|2022-05-14 16:06:00|8728.55|8608.55|8730.56|8610.56|8730.56|8610.56|8728.55|8608.55|10
1652544370000|2022-05-14 16:06:10|8731.65|8611.65|8731.78|8611.78|8732.03|8612.03|8730.94|8610.94|10
1652544380000|2022-05-14 16:06:20|8732.35|8612.35|8733.51|8613.51|8733.59|8613.59|8732.35|8612.35|10
1652544390000|2022-05-14 16:06:30|8734.3|8614.3|8735.69|8615.69|8735.69|8615.69|8734.01|8614.01|10
1652544400000|2022-05-14 16:06:40|8735.51|8615.51|8735.99|8615.99|8735.99|8615.99|8735.28|8615.28|9
1652544410000|2022-05-14 16:06:50|8736.1|8616.1|8736.12|8616.12|8736.64|8616.64|8736.03|8616.03|10
1652544420000|2022-05-14 16:07:00|8736.07|8616.07|8735.6|8615.6|8736.07|8616.07|8735.26|8615.26|10
1652544430000|2022-05-14 16:07:10|8735.95|8615.95|8735.69|8615.69|8735.95|8615.95|8735.41|8615.41|10
1652544440000|2022-05-14 16:07:20|8735.68|8615.68|8735.25|8615.25|8735.68|8615.68|8735.25|8615.25|10
1652544450000|2022-05-14 16:07:30|8734.5|8614.5|8734.88|8614.88|8735.13|8615.13|8734.5|8614.5|9
1652544460000|2022-05-14 16:07:40|8735.07|8615.07|8735.89|8615.89|8735.9|8615.9|8734.98|8614.98|9
1652544470000|2022-05-14 16:07:50|8735.61|8615.61|8735.96|8615.96|8735.96|8615.96|8735.32|8615.32|8
1652544480000|2022-05-14 16:08:00|8736.02|8616.02|8735.99|8615.99|8736.86|8616.86|8735.97|8615.97|9
1652544490000|2022-05-14 16:08:10|8735.64|8615.64|8734.95|8614.95|8735.87|8615.87|8734.95|8614.95|10
1652544500000|2022-05-14 16:08:20|8734.98|8614.98|8735.27|8615.27|8735.43|8615.43|8734.98|8614.98|7
1652544510000|2022-05-14 16:08:30|8735.22|8615.22|8735.9|8615.9|8735.9|8615.9|8735.21|8615.21|10
1652544520000|2022-05-14 16:08:40|8736.13|8616.13|8736.1|8616.1|8736.91|8616.91|8736.1|8616.1|10
1652544530000|2022-05-14 16:08:50|8736.09|8616.09|8734.36|8614.36|8736.18|8616.18|8734.36|8614.36|10
1652544540000|2022-05-14 16:09:00|8734.26|8614.26|8730.56|8610.56|8734.26|8614.26|8730.56|8610.56|10
1652544550000|2022-05-14 16:09:10|8729.95|8609.95|8725.87|8605.87|8729.95|8609.95|8725.87|8605.87|9
1652544560000|2022-05-14 16:09:20|8725.72|8605.72|8722.59|8602.59|8725.74|8605.74|8722.59|8602.59|10
1652544570000|2022-05-14 16:09:30|8722.22|8602.22|8719.22|8599.22|8722.22|8602.22|8719.22|8599.22|10
1652544580000|2022-05-14 16:09:40|8718.6|8598.6|8718.45|8598.45|8718.79|8598.79|8718.32|8598.32|10
1652544590000|2022-05-14 16:09:50|8718.52|8598.52|8718.37|8598.37|8718.86|8598.86|8718.09|8598.09|10
1652544600000|2022-05-14 16:10:00|8717.49|8597.49|8716.66|8596.66|8717.93|8597.93|8716.25|8596.25|10
1652544610000|2022-05-14 16:10:10|8716.73|8596.73|8714.96|8594.96|8716.73|8596.73|8714.96|8594.96|9
1652544620000|2022-05-14 16:10:20|8714.89|8594.89|8714.52|8594.52|8715.13|8595.13|8714.24|8594.24|10
1652544630000|2022-05-14 16:10:30|8713.51|8593.51|8711.81|8591.81|8714|8594|8711.81|8591.81|10
1652544640000|2022-05-14 16:10:40|8711.94|8591.94|8708.06|8588.06|8711.94|8591.94|8707.99|8587.99|10
1652544650000|2022-05-14 16:10:50|8708.4|8588.4|8703.9|8583.9|8708.4|8588.4|8703.9|8583.9|10
1652544660000|2022-05-14 16:11:00|8703.44|8583.44|8702.23|8582.23|8703.44|8583.44|8702|8582|10
1652544670000|2022-05-14 16:11:10|8702.35|8582.35|8702.34|8582.34|8703.18|8583.18|8702.07|8582.07|10
1652544680000|2022-05-14 16:11:20|8702.46|8582.46|8701.36|8581.36|8702.46|8582.46|8701.36|8581.36|9
1652544690000|2022-05-14 16:11:30|8701.12|8581.12|8696.91|8576.91|8701.12|8581.12|8696.91|8576.91|10
1652544700000|2022-05-14 16:11:40|8696.21|8576.21|8688.66|8568.66|8696.21|8576.21|8688.66|8568.66|10
1652544710000|2022-05-14 16:11:50|8688.04|8568.04|8680.46|8560.46|8688.04|8568.04|8680.46|8560.46|10
1652544720000|2022-05-14 16:12:00|8679.98|8559.98|8675.95|8555.95|8679.98|8559.98|8675.95|8555.95|10
1652544730000|2022-05-14 16:12:10|8675.51|8555.51|8669.11|8549.11|8675.51|8555.51|8669.11|8549.11|10
1652544740000|2022-05-14 16:12:20|8668.06|8548.06|8669.18|8549.18|8669.18|8549.18|8666.06|8546.06|10
1652544750000|2022-05-14 16:12:30|8668.57|8548.57|8672.49|8552.49|8673.02|8553.02|8668.57|8548.57|10
1652544760000|2022-05-14 16:12:40|8672.4|8552.4|8672.8|8552.8|8672.99|8552.99|8672.08|8552.08|10
1652544770000|2022-05-14 16:12:50|8673.46|8553.46|8671.47|8551.47|8676.56|8556.56|8671.47|8551.47|10
1652544780000|2022-05-14 16:13:00|8670.69|8550.69|8674.65|8554.65|8674.65|8554.65|8670.69|8550.69|9
1652544790000|2022-05-14 16:13:10|8674.24|8554.24|8676.03|8556.03|8676.07|8556.07|8674.24|8554.24|10
1652544800000|2022-05-14 16:13:20|8675.04|8555.04|8681.01|8561.01|8681.01|8561.01|8675.04|8555.04|10
1652544810000|2022-05-14 16:13:30|8682.41|8562.41|8693.19|8573.19|8693.19|8573.19|8682.41|8562.41|10
1652544820000|2022-05-14 16:13:40|8693.31|8573.31|8700.32|8580.32|8700.49|8580.49|8693.31|8573.31|10
1652544830000|2022-05-14 16:13:50|8701.33|8581.33|8701.28|8581.28|8701.55|8581.55|8700.68|8580.68|10
1652544840000|2022-05-14 16:14:00|8701.48|8581.48|8701.31|8581.31|8701.79|8581.79|8700.91|8580.91|10
1652544850000|2022-05-14 16:14:10|8701.2|8581.2|8703|8583|8703|8583|8700.95|8580.95|10
1652544860000|2022-05-14 16:14:20|8703.36|8583.36|8710.04|8590.04|8710.04|8590.04|8703.36|8583.36|10
1652544870000|2022-05-14 16:14:30|8709.89|8589.89|8717.49|8597.49|8717.49|8597.49|8709.89|8589.89|10
1652544880000|2022-05-14 16:14:40|8719.38|8599.38|8737.01|8617.01|8737.01|8617.01|8719.38|8599.38|10
1652544890000|2022-05-14 16:14:50|8739.75|8619.75|8746.08|8626.08|8747.78|8627.78|8739.75|8619.75|10
1652544900000|2022-05-14 16:15:00|8749.36|8629.36|8751.08|8631.08|8751.08|8631.08|8749.36|8629.36|10
1652544910000|2022-05-14 16:15:10|8750.43|8630.43|8750.36|8630.36|8751.31|8631.31|8750.14|8630.14|10
1652544920000|2022-05-14 16:15:20|8750.85|8630.85|8750.88|8630.88|8750.97|8630.97|8749.51|8629.51|9
1652544930000|2022-05-14 16:15:30|8752.07|8632.07|8756.52|8636.52|8756.52|8636.52|8752.07|8632.07|10
1652544940000|2022-05-14 16:15:40|8758.42|8638.42|8765.94|8645.94|8765.94|8645.94|8758.42|8638.42|10
1652544950000|2022-05-14 16:15:50|8767.94|8647.94|8770.66|8650.66|8770.92|8650.92|8767.94|8647.94|9
1652544960000|2022-05-14 16:16:00|8771.44|8651.44|8773.9|8653.9|8774.56|8654.56|8771.44|8651.44|10
1652544970000|2022-05-14 16:16:10|8773.09|8653.09|8773.07|8653.07|8773.58|8653.58|8773|8653|9
1652544980000|2022-05-14 16:16:20|8773.27|8653.27|8776.71|8656.71|8777.39|8657.39|8773.27|8653.27|9
1652544990000|2022-05-14 16:16:30|8775.17|8655.17|8774.11|8654.11|8775.41|8655.41|8773.1|8653.1|10
1652545000000|2022-05-14 16:16:40|8773.34|8653.34|8773.99|8653.99|8774.78|8654.78|8773.18|8653.18|10
1652545010000|2022-05-14 16:16:50|8775.33|8655.33|8776.46|8656.46|8777.03|8657.03|8775.33|8655.33|10
1652545020000|2022-05-14 16:17:00|8776.52|8656.52|8774.42|8654.42|8776.53|8656.53|8774.42|8654.42|10
1652545030000|2022-05-14 16:17:10|8774.49|8654.49|8771.38|8651.38|8774.82|8654.82|8771.04|8651.04|10
1652545040000|2022-05-14 16:17:20|8769.72|8649.72|8765.69|8645.69|8769.72|8649.72|8765.69|8645.69|10
1652545050000|2022-05-14 16:17:30|8765.04|8645.04|8763.51|8643.51|8765.04|8645.04|8763.51|8643.51|10
1652545060000|2022-05-14 16:17:40|8764.2|8644.2|8760.7|8640.7|8764.2|8644.2|8760.66|8640.66|10
1652545070000|2022-05-14 16:17:50|8760.68|8640.68|8759.28|8639.28|8761.69|8641.69|8759.04|8639.04|10
1652545080000|2022-05-14 16:18:00|8759.1|8639.1|8758.28|8638.28|8759.37|8639.37|8758.28|8638.28|10
1652545090000|2022-05-14 16:18:10|8757.67|8637.67|8764.51|8644.51|8764.51|8644.51|8757.67|8637.67|10
1652545100000|2022-05-14 16:18:20|8764.66|8644.66|8770.61|8650.61|8770.61|8650.61|8764.66|8644.66|10
1652545110000|2022-05-14 16:18:30|8771.36|8651.36|8778.87|8658.87|8778.87|8658.87|8771.36|8651.36|10
1652545120000|2022-05-14 16:18:40|8778.88|8658.88|8786.25|8666.25|8786.25|8666.25|8778.88|8658.88|10
1652545130000|2022-05-14 16:18:50|8786.57|8666.57|8795.08|8675.08|8795.08|8675.08|8786.31|8666.31|10
1652545140000|2022-05-14 16:19:00|8794.96|8674.96|8797.08|8677.08|8797.57|8677.57|8794.96|8674.96|10
1652545150000|2022-05-14 16:19:10|8799.15|8679.15|8797.16|8677.16|8799.9|8679.9|8797.07|8677.07|10
1652545160000|2022-05-14 16:19:20|8796.63|8676.63|8794.74|8674.74|8796.82|8676.82|8794.59|8674.59|10
1652545170000|2022-05-14 16:19:30|8794.56|8674.56|8793.25|8673.25|8794.56|8674.56|8792.94|8672.94|10
1652545180000|2022-05-14 16:19:40|8793.55|8673.55|8794.54|8674.54|8794.7|8674.7|8793.3|8673.3|10
1652545190000|2022-05-14 16:19:50|8794.96|8674.96|8792.46|8672.46|8795.28|8675.28|8792.46|8672.46|10
1652545200000|2022-05-14 16:20:00|8792.68|8672.68|8793.67|8673.67|8793.67|8673.67|8791.97|8671.97|10
1652545210000|2022-05-14 16:20:10|8793.66|8673.66|8795.51|8675.51|8795.51|8675.51|8792.89|8672.89|10
1652545220000|2022-05-14 16:20:20|8796.62|8676.62|8799.7|8679.7|8799.99|8679.99|8796.62|8676.62|10
1652545230000|2022-05-14 16:20:30|8799.8|8679.8|8806.97|8686.97|8808.12|8688.12|8799.78|8679.78|10
1652545240000|2022-05-14 16:20:40|8807.14|8687.14|8807.39|8687.39|8808.04|8688.04|8807.14|8687.14|8
1652545250000|2022-05-14 16:20:50|8807.33|8687.33|8810.04|8690.04|8810.04|8690.04|8806.92|8686.92|10
1652545260000|2022-05-14 16:21:00|8810.54|8690.54|8811.35|8691.35|8811.35|8691.35|8809.78|8689.78|10
1652545270000|2022-05-14 16:21:10|8811.66|8691.66|8814.19|8694.19|8814.19|8694.19|8811.66|8691.66|10
1652545280000|2022-05-14 16:21:20|8813.88|8693.88|8814.1|8694.1|8814.85|8694.85|8813.88|8693.88|10
1652545290000|2022-05-14 16:21:30|8814.74|8694.74|8817.02|8697.02|8817.79|8697.79|8814.74|8694.74|8
1652545300000|2022-05-14 16:21:40|8818.05|8698.05|8826.59|8706.59|8826.73|8706.73|8816.87|8696.87|10
1652545310000|2022-05-14 16:21:50|8827.21|8707.21|8833.39|8713.39|8833.39|8713.39|8827.21|8707.21|10
1652545320000|2022-05-14 16:22:00|8834.99|8714.99|8835.75|8715.75|8836.9|8716.9|8834.99|8714.99|10
1652545330000|2022-05-14 16:22:10|8835.42|8715.42|8828.2|8708.2|8835.42|8715.42|8828.16|8708.16|10
1652545340000|2022-05-14 16:22:20|8828.66|8708.66|8828.29|8708.29|8828.66|8708.66|8825.85|8705.85|10
1652545350000|2022-05-14 16:22:30|8829.79|8709.79|8826.21|8706.21|8829.82|8709.82|8826.18|8706.18|9
1652545360000|2022-05-14 16:22:40|8825.18|8705.18|8822.32|8702.32|8825.18|8705.18|8822.32|8702.32|10
1652545370000|2022-05-14 16:22:50|8821.81|8701.81|8820.09|8700.09|8821.81|8701.81|8819.26|8699.26|10
1652545380000|2022-05-14 16:23:00|8820.14|8700.14|8821.86|8701.86|8821.99|8701.99|8820.14|8700.14|10
1652545390000|2022-05-14 16:23:10|8821.25|8701.25|8819.9|8699.9|8821.4|8701.4|8819.9|8699.9|9
1652545400000|2022-05-14 16:23:20|8820|8700|8825.28|8705.28|8825.28|8705.28|8819.96|8699.96|9
1652545410000|2022-05-14 16:23:30|8825.51|8705.51|8825.88|8705.88|8825.88|8705.88|8824.59|8704.59|10
1652545420000|2022-05-14 16:23:40|8825.55|8705.55|8824.94|8704.94|8825.94|8705.94|8824.79|8704.79|10
1652545430000|2022-05-14 16:23:50|8825.08|8705.08|8824.59|8704.59|8825.26|8705.26|8824.59|8704.59|9
1652545440000|2022-05-14 16:24:00|8824.61|8704.61|8827.45|8707.45|8827.5|8707.5|8824.61|8704.61|10
1652545450000|2022-05-14 16:24:10|8827.68|8707.68|8830.95|8710.95|8830.95|8710.95|8827.68|8707.68|10
1652545460000|2022-05-14 16:24:20|8831.44|8711.44|8836.4|8716.4|8836.4|8716.4|8831.44|8711.44|10
1652545470000|2022-05-14 16:24:30|8836.86|8716.86|8839.74|8719.74|8839.87|8719.87|8836.86|8716.86|9
1652545480000|2022-05-14 16:24:40|8839.68|8719.68|8834.58|8714.58|8839.68|8719.68|8834.58|8714.58|10
1652545490000|2022-05-14 16:24:50|8834.1|8714.1|8835.77|8715.77|8835.77|8715.77|8833.76|8713.76|10
1652545500000|2022-05-14 16:25:00|8835.5|8715.5|8836.35|8716.35|8837.29|8717.29|8835.5|8715.5|10
1652545510000|2022-05-14 16:25:10|8835.49|8715.49|8833.39|8713.39|8835.49|8715.49|8833.39|8713.39|10
1652545520000|2022-05-14 16:25:20|8833.12|8713.12|8832.05|8712.05|8833.29|8713.29|8831.9|8711.9|10
1652545530000|2022-05-14 16:25:30|8832.47|8712.47|8828.55|8708.55|8832.47|8712.47|8828.55|8708.55|10
1652545540000|2022-05-14 16:25:40|8828.19|8708.19|8828.86|8708.86|8829.42|8709.42|8828.19|8708.19|10
1652545550000|2022-05-14 16:25:50|8829.03|8709.03|8829.27|8709.27|8829.3|8709.3|8828.82|8708.82|10
1652545560000|2022-05-14 16:26:00|8830.06|8710.06|8829.28|8709.28|8830.06|8710.06|8828.1|8708.1|10
1652545570000|2022-05-14 16:26:10|8828.61|8708.61|8828.28|8708.28|8828.61|8708.61|8827.83|8707.83|10
1652545580000|2022-05-14 16:26:20|8827.73|8707.73|8828.5|8708.5|8828.61|8708.61|8827.73|8707.73|10
1652545590000|2022-05-14 16:26:30|8829.08|8709.08|8828.14|8708.14|8829.24|8709.24|8827.92|8707.92|10
1652545600000|2022-05-14 16:26:40|8828.11|8708.11|8826.61|8706.61|8828.11|8708.11|8826.61|8706.61|10
1652545610000|2022-05-14 16:26:50|8826.52|8706.52|8824.79|8704.79|8826.52|8706.52|8824.79|8704.79|10
1652545620000|2022-05-14 16:27:00|8825.25|8705.25|8829.18|8709.18|8831.01|8711.01|8825.25|8705.25|10
1652545630000|2022-05-14 16:27:10|8829.34|8709.34|8827.53|8707.53|8829.44|8709.44|8827.53|8707.53|10
1652545640000|2022-05-14 16:27:20|8827.63|8707.63|8826.64|8706.64|8827.63|8707.63|8826.52|8706.52|9
1652545650000|2022-05-14 16:27:30|8827.1|8707.1|8822.12|8702.12|8827.1|8707.1|8820.98|8700.98|10
1652545660000|2022-05-14 16:27:40|8820.58|8700.58|8822.35|8702.35|8822.58|8702.58|8820.58|8700.58|10
1652545670000|2022-05-14 16:27:50|8822.51|8702.51|8823.35|8703.35|8823.59|8703.59|8822.51|8702.51|10
1652545680000|2022-05-14 16:28:00|8823.36|8703.36|8823.28|8703.28|8823.9|8703.9|8823.06|8703.06|10
1652545690000|2022-05-14 16:28:10|8823.43|8703.43|8821.94|8701.94|8823.5|8703.5|8821.9|8701.9|10
1652545700000|2022-05-14 16:28:20|8821.84|8701.84|8822.6|8702.6|8822.6|8702.6|8821.71|8701.71|10
1652545710000|2022-05-14 16:28:30|8822.4|8702.4|8823.52|8703.52|8823.52|8703.52|8822.08|8702.08|10
1652545720000|2022-05-14 16:28:40|8823.5|8703.5|8824.95|8704.95|8824.95|8704.95|8823.07|8703.07|10
1652545730000|2022-05-14 16:28:50|8825.32|8705.32|8824.16|8704.16|8825.35|8705.35|8824.07|8704.07|10
1652545740000|2022-05-14 16:29:00|8824.91|8704.91|8825.31|8705.31|8825.76|8705.76|8824.77|8704.77|10
1652545750000|2022-05-14 16:29:10|8825.08|8705.08|8825.13|8705.13|8825.68|8705.68|8825.07|8705.07|10
1652545760000|2022-05-14 16:29:20|8824.92|8704.92|8826.25|8706.25|8826.25|8706.25|8824.59|8704.59|10
1652545770000|2022-05-14 16:29:30|8826.43|8706.43|8826.4|8706.4|8826.67|8706.67|8826.09|8706.09|10
1652545780000|2022-05-14 16:29:40|8826.33|8706.33|8826.51|8706.51|8827.11|8707.11|8826.33|8706.33|10
1652545790000|2022-05-14 16:29:50|8826.33|8706.33|8827.02|8707.02|8827.02|8707.02|8825.69|8705.69|10
1652545800000|2022-05-14 16:30:00|8826.39|8706.39|8827.24|8707.24|8827.61|8707.61|8826.39|8706.39|10
1652545810000|2022-05-14 16:30:10|8827.06|8707.06|8825.96|8705.96|8827.06|8707.06|8825.62|8705.62|10
1652545820000|2022-05-14 16:30:20|8826.01|8706.01|8830.73|8710.73|8830.73|8710.73|8825.96|8705.96|10
1652545830000|2022-05-14 16:30:30|8831.1|8711.1|8833.12|8713.12|8833.73|8713.73|8831.1|8711.1|10
1652545840000|2022-05-14 16:30:40|8832.94|8712.94|8835.03|8715.03|8835.03|8715.03|8832.94|8712.94|10
1652545850000|2022-05-14 16:30:50|8835.65|8715.65|8838.96|8718.96|8838.96|8718.96|8835.57|8715.57|10
1652545860000|2022-05-14 16:31:00|8839.54|8719.54|8842.78|8722.78|8842.78|8722.78|8839.54|8719.54|9
1652545870000|2022-05-14 16:31:10|8844.66|8724.66|8855.92|8735.92|8855.92|8735.92|8844.66|8724.66|10
1652545880000|2022-05-14 16:31:20|8856.54|8736.54|8861.94|8741.94|8863.7|8743.7|8856.54|8736.54|10
1652545890000|2022-05-14 16:31:30|8863.25|8743.25|8863.39|8743.39|8864.94|8744.94|8863.25|8743.25|9
1652545900000|2022-05-14 16:31:40|8863.16|8743.16|8864.43|8744.43|8864.43|8744.43|8862.55|8742.55|10
1652545910000|2022-05-14 16:31:50|8864.44|8744.44|8866.2|8746.2|8866.2|8746.2|8864.12|8744.12|9
1652545920000|2022-05-14 16:32:00|8866.33|8746.33|8869.05|8749.05|8869.5|8749.5|8866.33|8746.33|10
1652545930000|2022-05-14 16:32:10|8869.17|8749.17|8872.57|8752.57|8872.57|8752.57|8869.17|8749.17|10
1652545940000|2022-05-14 16:32:20|8872.29|8752.29|8872.5|8752.5|8872.51|8752.51|8871.39|8751.39|10
1652545950000|2022-05-14 16:32:30|8872.34|8752.34|8872.85|8752.85|8874.04|8754.04|8871.8|8751.8|10
1652545960000|2022-05-14 16:32:40|8872.07|8752.07|8871.82|8751.82|8872.07|8752.07|8870.49|8750.49|10
1652545970000|2022-05-14 16:32:50|8871.36|8751.36|8871.58|8751.58|8871.82|8751.82|8870.31|8750.31|10
1652545980000|2022-05-14 16:33:00|8871.3|8751.3|8873.78|8753.78|8873.78|8753.78|8871.3|8751.3|9
1652545990000|2022-05-14 16:33:10|8874.05|8754.05|8874.37|8754.37|8874.75|8754.75|8873.9|8753.9|9
1652546000000|2022-05-14 16:33:20|8874.78|8754.78|8873.35|8753.35|8874.8|8754.8|8873.35|8753.35|9
1652546010000|2022-05-14 16:33:30|8873.06|8753.06|8871.84|8751.84|8873.11|8753.11|8871.5|8751.5|10
1652546020000|2022-05-14 16:33:40|8871.81|8751.81|8871.17|8751.17|8872.01|8752.01|8871.17|8751.17|10
1652546030000|2022-05-14 16:33:50|8870.81|8750.81|8870.59|8750.59|8870.81|8750.81|8869.03|8749.03|10
1652546040000|2022-05-14 16:34:00|8871.04|8751.04|8875.32|8755.32|8875.32|8755.32|8870.62|8750.62|10
1652546050000|2022-05-14 16:34:10|8875.39|8755.39|8877.57|8757.57|8877.57|8757.57|8874.08|8754.08|10
1652546060000|2022-05-14 16:34:20|8877.84|8757.84|8880.41|8760.41|8880.41|8760.41|8877.38|8757.38|10
1652546070000|2022-05-14 16:34:30|8879.79|8759.79|8883.74|8763.74|8883.81|8763.81|8879.79|8759.79|10
1652546080000|2022-05-14 16:34:40|8883.64|8763.64|8888.36|8768.36|8888.36|8768.36|8883.64|8763.64|10
1652546090000|2022-05-14 16:34:50|8888.21|8768.21|8897.48|8777.48|8897.48|8777.48|8888.21|8768.21|10
1652546100000|2022-05-14 16:35:00|8897.01|8777.01|8894.32|8774.32|8897.01|8777.01|8893.77|8773.77|10
1652546110000|2022-05-14 16:35:10|8893.66|8773.66|8891.2|8771.2|8893.68|8773.68|8890.81|8770.81|10
1652546120000|2022-05-14 16:35:20|8891.33|8771.33|8888.54|8768.54|8891.33|8771.33|8887.33|8767.33|10
1652546130000|2022-05-14 16:35:30|8888.83|8768.83|8886.42|8766.42|8888.83|8768.83|8886.42|8766.42|10
1652546140000|2022-05-14 16:35:40|8886.17|8766.17|8887.07|8767.07|8887.07|8767.07|8885.98|8765.98|10
1652546150000|2022-05-14 16:35:50|8887.58|8767.58|8889.8|8769.8|8890|8770|8887.48|8767.48|10
1652546160000|2022-05-14 16:36:00|8889.79|8769.79|8889.11|8769.11|8890.09|8770.09|8889.11|8769.11|10
1652546170000|2022-05-14 16:36:10|8889.2|8769.2|8888.16|8768.16|8889.23|8769.23|8888.16|8768.16|10
1652546180000|2022-05-14 16:36:20|8888.13|8768.13|8887.85|8767.85|8888.4|8768.4|8886.55|8766.55|10
1652546190000|2022-05-14 16:36:30|8889.09|8769.09|8890.05|8770.05|8890.05|8770.05|8887.46|8767.46|10
1652546200000|2022-05-14 16:36:40|8889.73|8769.73|8891.93|8771.93|8892.46|8772.46|8889.73|8769.73|10
1652546210000|2022-05-14 16:36:50|8892.98|8772.98|8896.39|8776.39|8896.39|8776.39|8892.98|8772.98|10
1652546220000|2022-05-14 16:37:00|8896.28|8776.28|8896.42|8776.42|8896.71|8776.71|8895.66|8775.66|10
1652546230000|2022-05-14 16:37:10|8896.88|8776.88|8896.97|8776.97|8897.22|8777.22|8895.89|8775.89|10
1652546240000|2022-05-14 16:37:20|8897.83|8777.83|8898.84|8778.84|8898.84|8778.84|8897.83|8777.83|10
1652546250000|2022-05-14 16:37:30|8898.82|8778.82|8898.18|8778.18|8899.26|8779.26|8898.18|8778.18|10
1652546260000|2022-05-14 16:37:40|8898.36|8778.36|8900.39|8780.39|8900.39|8780.39|8897.57|8777.57|10
1652546270000|2022-05-14 16:37:50|8900.26|8780.26|8900.68|8780.68|8901.17|8781.17|8900.11|8780.11|10
1652546280000|2022-05-14 16:38:00|8901.54|8781.54|8901.95|8781.95|8901.95|8781.95|8901.39|8781.39|9
1652546290000|2022-05-14 16:38:10|8901.35|8781.35|8902.22|8782.22|8902.22|8782.22|8901.35|8781.35|10
1652546300000|2022-05-14 16:38:20|8901.81|8781.81|8905.51|8785.51|8905.51|8785.51|8901.81|8781.81|10
1652546310000|2022-05-14 16:38:30|8905.14|8785.14|8903.78|8783.78|8906.53|8786.53|8903.78|8783.78|10
1652546320000|2022-05-14 16:38:40|8903.58|8783.58|8900.6|8780.6|8903.58|8783.58|8900.55|8780.55|10
1652546330000|2022-05-14 16:38:50|8900.37|8780.37|8895.84|8775.84|8900.37|8780.37|8895.84|8775.84|10
1652546340000|2022-05-14 16:39:00|8895.52|8775.52|8891.32|8771.32|8895.52|8775.52|8891.32|8771.32|10
1652546350000|2022-05-14 16:39:10|8891.08|8771.08|8889.76|8769.76|8891.08|8771.08|8889.76|8769.76|10
1652546360000|2022-05-14 16:39:20|8889.71|8769.71|8890.63|8770.63|8890.63|8770.63|8889.49|8769.49|10
1652546370000|2022-05-14 16:39:30|8890.22|8770.22|8891.25|8771.25|8891.25|8771.25|8889.72|8769.72|10
1652546380000|2022-05-14 16:39:40|8891.34|8771.34|8891.26|8771.26|8891.58|8771.58|8891.05|8771.05|8
1652546390000|2022-05-14 16:39:50|8891.65|8771.65|8891.55|8771.55|8892.01|8772.01|8891.52|8771.52|10
1652546400000|2022-05-14 16:40:00|8891.38|8771.38|8891|8771|8891.41|8771.41|8890.75|8770.75|10
1652546410000|2022-05-14 16:40:10|8890.38|8770.38|8888.65|8768.65|8890.4|8770.4|8888.65|8768.65|10
1652546420000|2022-05-14 16:40:20|8889.63|8769.63|8883.27|8763.27|8889.63|8769.63|8883.27|8763.27|10
1652546430000|2022-05-14 16:40:30|8883.28|8763.28|8874.89|8754.89|8883.52|8763.52|8874.17|8754.17|10
1652546440000|2022-05-14 16:40:40|8873.14|8753.14|8873.77|8753.77|8874.42|8754.42|8873.08|8753.08|10
1652546450000|2022-05-14 16:40:50|8874.34|8754.34|8877.08|8757.08|8877.08|8757.08|8874.34|8754.34|10
1652546460000|2022-05-14 16:41:00|8876.9|8756.9|8875.16|8755.16|8877.17|8757.17|8875.16|8755.16|10
1652546470000|2022-05-14 16:41:10|8874.66|8754.66|8873.6|8753.6|8875.19|8755.19|8873.6|8753.6|10
1652546480000|2022-05-14 16:41:20|8873.32|8753.32|8871.05|8751.05|8873.59|8753.59|8871.04|8751.04|9
1652546490000|2022-05-14 16:41:30|8870.29|8750.29|8865.36|8745.36|8870.29|8750.29|8865.36|8745.36|10
1652546500000|2022-05-14 16:41:40|8865.27|8745.27|8866.07|8746.07|8866.07|8746.07|8864.83|8744.83|10
1652546510000|2022-05-14 16:41:50|8866.13|8746.13|8866.69|8746.69|8866.69|8746.69|8865.72|8745.72|10
1652546520000|2022-05-14 16:42:00|8867.41|8747.41|8871.18|8751.18|8872.11|8752.11|8867.41|8747.41|10
1652546530000|2022-05-14 16:42:10|8870.68|8750.68|8871.57|8751.57|8871.57|8751.57|8870.68|8750.68|9
1652546540000|2022-05-14 16:42:20|8872.07|8752.07|8872.74|8752.74|8872.81|8752.81|8871.98|8751.98|10
1652546550000|2022-05-14 16:42:30|8873.57|8753.57|8873.28|8753.28|8874.95|8754.95|8873.28|8753.28|10
1652546560000|2022-05-14 16:42:40|8873.34|8753.34|8872.1|8752.1|8873.9|8753.9|8872.1|8752.1|10
1652546570000|2022-05-14 16:42:50|8872.15|8752.15|8872.05|8752.05|8872.15|8752.15|8871.51|8751.51|10
1652546580000|2022-05-14 16:43:00|8872.04|8752.04|8872.2|8752.2|8872.2|8752.2|8871.62|8751.62|10
1652546590000|2022-05-14 16:43:10|8872.48|8752.48|8873.02|8753.02|8873.02|8753.02|8872.08|8752.08|10
1652546600000|2022-05-14 16:43:20|8874.06|8754.06|8877.1|8757.1|8877.17|8757.17|8874.06|8754.06|10
1652546610000|2022-05-14 16:43:30|8877.45|8757.45|8880.01|8760.01|8880.01|8760.01|8877.45|8757.45|10
1652546620000|2022-05-14 16:43:40|8879.42|8759.42|8879.72|8759.72|8879.72|8759.72|8878.79|8758.79|10
1652546630000|2022-05-14 16:43:50|8878.92|8758.92|8880.9|8760.9|8880.9|8760.9|8878.92|8758.92|10
1652546640000|2022-05-14 16:44:00|8880.65|8760.65|8881.7|8761.7|8881.81|8761.81|8880.65|8760.65|10
1652546650000|2022-05-14 16:44:10|8882.48|8762.48|8882.93|8762.93|8884.89|8764.89|8882.48|8762.48|10
1652546660000|2022-05-14 16:44:20|8883.08|8763.08|8889.97|8769.97|8889.97|8769.97|8883.08|8763.08|10
1652546670000|2022-05-14 16:44:30|8888.76|8768.76|8894.1|8774.1|8894.1|8774.1|8888.76|8768.76|10
1652546680000|2022-05-14 16:44:40|8893.57|8773.57|8895.2|8775.2|8895.2|8775.2|8893.57|8773.57|10
1652546690000|2022-05-14 16:44:50|8895.24|8775.24|8895.14|8775.14|8895.87|8775.87|8895.14|8775.14|10
1652546700000|2022-05-14 16:45:00|8895.79|8775.79|8895.68|8775.68|8896.39|8776.39|8895.42|8775.42|10
1652546710000|2022-05-14 16:45:10|8895.27|8775.27|8895.75|8775.75|8895.75|8775.75|8894.94|8774.94|10
1652546720000|2022-05-14 16:45:20|8895.77|8775.77|8897.18|8777.18|8897.18|8777.18|8895.62|8775.62|10
1652546730000|2022-05-14 16:45:30|8896.82|8776.82|8895.91|8775.91|8896.84|8776.84|8895.91|8775.91|10
1652546740000|2022-05-14 16:45:40|8895.88|8775.88|8895.01|8775.01|8895.88|8775.88|8894.98|8774.98|10
1652546750000|2022-05-14 16:45:50|8895.06|8775.06|8894.97|8774.97|8895.62|8775.62|8894.77|8774.77|10
1652546760000|2022-05-14 16:46:00|8894.87|8774.87|8893.57|8773.57|8894.87|8774.87|8893.57|8773.57|10
1652546770000|2022-05-14 16:46:10|8893.24|8773.24|8890.03|8770.03|8893.24|8773.24|8890.03|8770.03|10
1652546780000|2022-05-14 16:46:20|8889.39|8769.39|8886.05|8766.05|8889.39|8769.39|8886.05|8766.05|10
1652546790000|2022-05-14 16:46:30|8885.61|8765.61|8882.24|8762.24|8885.61|8765.61|8882.24|8762.24|10
1652546800000|2022-05-14 16:46:40|8882.2|8762.2|8877.96|8757.96|8882.2|8762.2|8877.96|8757.96|10
1652546810000|2022-05-14 16:46:50|8878.04|8758.04|8879.42|8759.42|8879.48|8759.48|8877.71|8757.71|10
1652546820000|2022-05-14 16:47:00|8879.51|8759.51|8879.77|8759.77|8880.06|8760.06|8879.36|8759.36|10
1652546830000|2022-05-14 16:47:10|8880.95|8760.95|8886.02|8766.02|8886.02|8766.02|8880.95|8760.95|10
1652546840000|2022-05-14 16:47:20|8885.91|8765.91|8887.35|8767.35|8887.99|8767.99|8885.91|8765.91|10
1652546850000|2022-05-14 16:47:30|8888.85|8768.85|8894.1|8774.1|8894.18|8774.18|8888.85|8768.85|10
1652546860000|2022-05-14 16:47:40|8893.57|8773.57|8898.53|8778.53|8898.53|8778.53|8893.57|8773.57|10
1652546870000|2022-05-14 16:47:50|8900.41|8780.41|8904.9|8784.9|8904.95|8784.95|8900.41|8780.41|9
1652546880000|2022-05-14 16:48:00|8904.28|8784.28|8909.12|8789.12|8910.43|8790.43|8904.28|8784.28|10
1652546890000|2022-05-14 16:48:10|8908.95|8788.95|8908.54|8788.54|8910.32|8790.32|8908.09|8788.09|10
1652546900000|2022-05-14 16:48:20|8908.42|8788.42|8907.48|8787.48|8908.42|8788.42|8905.92|8785.92|9
1652546910000|2022-05-14 16:48:30|8906.71|8786.71|8905.04|8785.04|8907.4|8787.4|8905.04|8785.04|10
1652546920000|2022-05-14 16:48:40|8904.97|8784.97|8905.34|8785.34|8905.37|8785.37|8904.79|8784.79|9
1652546930000|2022-05-14 16:48:50|8904.92|8784.92|8904.73|8784.73|8904.92|8784.92|8904.34|8784.34|10
1652546940000|2022-05-14 16:49:00|8904.55|8784.55|8904.9|8784.9|8905.23|8785.23|8904.48|8784.48|10
1652546950000|2022-05-14 16:49:10|8905.61|8785.61|8905.71|8785.71|8906.05|8786.05|8905.6|8785.6|9
1652546960000|2022-05-14 16:49:20|8906.06|8786.06|8908.91|8788.91|8908.91|8788.91|8905.61|8785.61|10
1652546970000|2022-05-14 16:49:30|8909.32|8789.32|8914.04|8794.04|8914.04|8794.04|8909.18|8789.18|10
1652546980000|2022-05-14 16:49:40|8914.25|8794.25|8920.76|8800.76|8920.76|8800.76|8913.83|8793.83|10
1652546990000|2022-05-14 16:49:50|8921.73|8801.73|8928.12|8808.12|8928.12|8808.12|8920.44|8800.44|10
1652547000000|2022-05-14 16:50:00|8930.54|8810.54|8952.88|8832.88|8952.88|8832.88|8930.54|8810.54|10
1652547010000|2022-05-14 16:50:10|8953.28|8833.28|8975.29|8855.29|8975.29|8855.29|8953.28|8833.28|10
1652547020000|2022-05-14 16:50:20|8976.19|8856.19|8987.29|8867.29|8989.2|8869.2|8976.19|8856.19|10
1652547030000|2022-05-14 16:50:30|8986.73|8866.73|8986.92|8866.92|8986.92|8866.92|8982.11|8862.11|10
1652547040000|2022-05-14 16:50:40|8986.94|8866.94|8989.53|8869.53|8990.59|8870.59|8986.94|8866.94|10
1652547050000|2022-05-14 16:50:50|8987.93|8867.93|8980.58|8860.58|8987.93|8867.93|8980.05|8860.05|10
1652547060000|2022-05-14 16:51:00|8979.36|8859.36|9000.4|8880.4|9000.4|8880.4|8979.36|8859.36|10
1652547070000|2022-05-14 16:51:10|9001.18|8881.18|9004.86|8884.86|9005.33|8885.33|8997.21|8877.21|10
1652547080000|2022-05-14 16:51:20|9004.42|8884.42|9012.26|8892.26|9012.26|8892.26|9004.42|8884.42|10
1652547090000|2022-05-14 16:51:30|9014.55|8894.55|9041.37|8921.37|9042.25|8922.25|9014.55|8894.55|10
1652547100000|2022-05-14 16:51:40|9040.46|8920.46|9034.41|8914.41|9040.46|8920.46|9034.41|8914.41|10
1652547110000|2022-05-14 16:51:50|9034.2|8914.2|9026.54|8906.54|9034.2|8914.2|9026.54|8906.54|10
1652547120000|2022-05-14 16:52:00|9026.58|8906.58|9017.04|8897.04|9026.58|8906.58|9016.07|8896.07|10
1652547130000|2022-05-14 16:52:10|9016.66|8896.66|9017.62|8897.62|9017.62|8897.62|9015.85|8895.85|10
1652547140000|2022-05-14 16:52:20|9018.32|8898.32|9018.93|8898.93|9019.83|8899.83|9017.69|8897.69|10
1652547150000|2022-05-14 16:52:30|9018.03|8898.03|9013.76|8893.76|9018.55|8898.55|9013.76|8893.76|10
1652547160000|2022-05-14 16:52:40|9013.15|8893.15|9010.45|8890.45|9013.15|8893.15|9010.35|8890.35|10
1652547170000|2022-05-14 16:52:50|9011.31|8891.31|9015.26|8895.26|9015.26|8895.26|9011.09|8891.09|10
1652547180000|2022-05-14 16:53:00|9014.99|8894.99|9021.91|8901.91|9021.91|8901.91|9014.99|8894.99|10
1652547190000|2022-05-14 16:53:10|9022.03|8902.03|9024.08|8904.08|9024.08|8904.08|9021.92|8901.92|10
1652547200000|2022-05-14 16:53:20|9024.1|8904.1|9020.4|8900.4|9024.1|8904.1|9020.4|8900.4|10
1652547210000|2022-05-14 16:53:30|9020.36|8900.36|9020.55|8900.55|9021.25|8901.25|9020.22|8900.22|10
1652547220000|2022-05-14 16:53:40|9020.71|8900.71|9017.23|8897.23|9020.83|8900.83|9016.34|8896.34|10
1652547230000|2022-05-14 16:53:50|9017.36|8897.36|9012.11|8892.11|9017.36|8897.36|9012.11|8892.11|10
1652547240000|2022-05-14 16:54:00|9012.32|8892.32|9012.85|8892.85|9012.88|8892.88|9012.32|8892.32|9
1652547250000|2022-05-14 16:54:10|9013.22|8893.22|9013.21|8893.21|9013.59|8893.59|9012.9|8892.9|10
1652547260000|2022-05-14 16:54:20|9013.05|8893.05|9010.53|8890.53|9013.05|8893.05|9010.53|8890.53|9
1652547270000|2022-05-14 16:54:30|9010.44|8890.44|9012.97|8892.97|9013.39|8893.39|9010.44|8890.44|10
1652547280000|2022-05-14 16:54:40|9013.17|8893.17|9011.3|8891.3|9013.17|8893.17|9011.3|8891.3|10
1652547290000|2022-05-14 16:54:50|9011.26|8891.26|9005.56|8885.56|9011.26|8891.26|9005.56|8885.56|10
1652547300000|2022-05-14 16:55:00|9005.29|8885.29|9002.23|8882.23|9005.29|8885.29|9002.16|8882.16|10
1652547310000|2022-05-14 16:55:10|9002.37|8882.37|9000.74|8880.74|9002.67|8882.67|9000.74|8880.74|10
1652547320000|2022-05-14 16:55:20|9000.53|8880.53|8997.41|8877.41|9000.53|8880.53|8997.41|8877.41|10
1652547330000|2022-05-14 16:55:30|8997.22|8877.22|8994.44|8874.44|8997.22|8877.22|8994.44|8874.44|10
1652547340000|2022-05-14 16:55:40|8993.8|8873.8|8982.62|8862.62|8993.8|8873.8|8982.62|8862.62|10
1652547350000|2022-05-14 16:55:50|8983.07|8863.07|8977.16|8857.16|8983.07|8863.07|8975.87|8855.87|10
1652547360000|2022-05-14 16:56:00|8976.79|8856.79|8980.09|8860.09|8980.09|8860.09|8975.51|8855.51|10
1652547370000|2022-05-14 16:56:10|8980.72|8860.72|8979.39|8859.39|8981.58|8861.58|8979.01|8859.01|10
1652547380000|2022-05-14 16:56:20|8978.48|8858.48|8977.69|8857.69|8978.83|8858.83|8974.79|8854.79|10
1652547390000|2022-05-14 16:56:30|8977.2|8857.2|8972.69|8852.69|8977.2|8857.2|8972.69|8852.69|10
1652547400000|2022-05-14 16:56:40|8972.94|8852.94|8970.38|8850.38|8972.94|8852.94|8970.38|8850.38|10
1652547410000|2022-05-14 16:56:50|8971.58|8851.58|8970.03|8850.03|8971.58|8851.58|8968.25|8848.25|10
1652547420000|2022-05-14 16:57:00|8967.38|8847.38|8966.13|8846.13|8969.31|8849.31|8966.13|8846.13|10
1652547430000|2022-05-14 16:57:10|8967.3|8847.3|8964.72|8844.72|8967.3|8847.3|8964.57|8844.57|9
1652547440000|2022-05-14 16:57:20|8966.26|8846.26|8968.67|8848.67|8968.67|8848.67|8964.77|8844.77|10
1652547450000|2022-05-14 16:57:30|8968.93|8848.93|8973|8853|8973|8853|8968.93|8848.93|10
1652547460000|2022-05-14 16:57:40|8972.89|8852.89|8975.57|8855.57|8975.57|8855.57|8972.66|8852.66|10
1652547470000|2022-05-14 16:57:50|8975.56|8855.56|8977.18|8857.18|8977.18|8857.18|8975.09|8855.09|10
1652547480000|2022-05-14 16:58:00|8977.64|8857.64|8980.97|8860.97|8980.97|8860.97|8977.49|8857.49|10
1652547490000|2022-05-14 16:58:10|8981.23|8861.23|8979.09|8859.09|8981.23|8861.23|8979.09|8859.09|10
1652547500000|2022-05-14 16:58:20|8978.94|8858.94|8977.06|8857.06|8980.83|8860.83|8975.57|8855.57|10
1652547510000|2022-05-14 16:58:30|8976.76|8856.76|8972.12|8852.12|8976.76|8856.76|8972.12|8852.12|10
1652547520000|2022-05-14 16:58:40|8972.09|8852.09|8969.6|8849.6|8972.09|8852.09|8969.6|8849.6|10
1652547530000|2022-05-14 16:58:50|8969.03|8849.03|8969.04|8849.04|8969.45|8849.45|8968.63|8848.63|10
1652547540000|2022-05-14 16:59:00|8969.51|8849.51|8967.87|8847.87|8969.51|8849.51|8967.87|8847.87|10
1652547550000|2022-05-14 16:59:10|8967.45|8847.45|8964.2|8844.2|8967.45|8847.45|8964.2|8844.2|9
1652547560000|2022-05-14 16:59:20|8964.34|8844.34|8959.84|8839.84|8964.34|8844.34|8959.84|8839.84|10
1652547570000|2022-05-14 16:59:30|8959.32|8839.32|8958.71|8838.71|8959.32|8839.32|8958.21|8838.21|10
1652547580000|2022-05-14 16:59:40|8958.26|8838.26|8955.07|8835.07|8958.26|8838.26|8955.07|8835.07|10
1652547590000|2022-05-14 16:59:50|8954.57|8834.57|8950.74|8830.74|8954.86|8834.86|8950.47|8830.47|10
1652547600000|2022-05-14 17:00:00|8949.95|8829.95|8945.88|8825.88|8950.79|8830.79|8945.88|8825.88|10
1652547610000|2022-05-14 17:00:10|8946.09|8826.09|8944.19|8824.19|8946.09|8826.09|8944.19|8824.19|10
1652547620000|2022-05-14 17:00:20|8944.27|8824.27|8944.97|8824.97|8945.7|8825.7|8943.31|8823.31|10
1652547630000|2022-05-14 17:00:30|8943.34|8823.34|8943.02|8823.02|8944.18|8824.18|8943|8823|10
1652547640000|2022-05-14 17:00:40|8943.62|8823.62|8943.11|8823.11|8943.69|8823.69|8942.92|8822.92|9
1652547650000|2022-05-14 17:00:50|8942.79|8822.79|8940.74|8820.74|8943.01|8823.01|8940.74|8820.74|10
1652547660000|2022-05-14 17:01:00|8940.35|8820.35|8939.83|8819.83|8940.35|8820.35|8939.34|8819.34|10
1652547670000|2022-05-14 17:01:10|8939.97|8819.97|8939.13|8819.13|8940.16|8820.16|8938.96|8818.96|9
1652547680000|2022-05-14 17:01:20|8939.02|8819.02|8939.42|8819.42|8939.45|8819.45|8938.61|8818.61|10
1652547690000|2022-05-14 17:01:30|8939.6|8819.6|8938.85|8818.85|8940.31|8820.31|8938.85|8818.85|10
1652547700000|2022-05-14 17:01:40|8938.86|8818.86|8936.45|8816.45|8938.86|8818.86|8936.45|8816.45|10
1652547710000|2022-05-14 17:01:50|8936.21|8816.21|8934.18|8814.18|8936.32|8816.32|8934.18|8814.18|10
1652547720000|2022-05-14 17:02:00|8933.18|8813.18|8932.82|8812.82|8933.95|8813.95|8932.49|8812.49|10
1652547730000|2022-05-14 17:02:10|8932.15|8812.15|8931.12|8811.12|8932.47|8812.47|8931.12|8811.12|10
1652547740000|2022-05-14 17:02:20|8930.65|8810.65|8928.28|8808.28|8930.65|8810.65|8928.28|8808.28|8
1652547750000|2022-05-14 17:02:30|8927.28|8807.28|8927.82|8807.82|8928.83|8808.83|8927.14|8807.14|10
1652547760000|2022-05-14 17:02:40|8928.12|8808.12|8928.91|8808.91|8929.66|8809.66|8927.76|8807.76|10
1652547770000|2022-05-14 17:02:50|8928.87|8808.87|8926.61|8806.61|8928.87|8808.87|8926.32|8806.32|10
1652547780000|2022-05-14 17:03:00|8925.67|8805.67|8923.31|8803.31|8925.67|8805.67|8923.31|8803.31|10
1652547790000|2022-05-14 17:03:10|8921.93|8801.93|8919.38|8799.38|8921.93|8801.93|8919.18|8799.18|10
1652547800000|2022-05-14 17:03:20|8919.5|8799.5|8916.88|8796.88|8919.5|8799.5|8916.88|8796.88|10
1652547810000|2022-05-14 17:03:30|8917.39|8797.39|8916.9|8796.9|8917.39|8797.39|8916.74|8796.74|10
1652547820000|2022-05-14 17:03:40|8917.61|8797.61|8918.24|8798.24|8918.58|8798.58|8916.95|8796.95|10
1652547830000|2022-05-14 17:03:50|8919.26|8799.26|8922.23|8802.23|8922.23|8802.23|8919.21|8799.21|10
1652547840000|2022-05-14 17:04:00|8922.36|8802.36|8926.24|8806.24|8926.24|8806.24|8922.36|8802.36|9
1652547850000|2022-05-14 17:04:10|8926.95|8806.95|8927.32|8807.32|8927.4|8807.4|8926.95|8806.95|9
1652547860000|2022-05-14 17:04:20|8927.49|8807.49|8926.2|8806.2|8927.69|8807.69|8926.2|8806.2|10
1652547870000|2022-05-14 17:04:30|8926.14|8806.14|8925.86|8805.86|8926.14|8806.14|8925.44|8805.44|10
1652547880000|2022-05-14 17:04:40|8926.26|8806.26|8925.65|8805.65|8926.38|8806.38|8925.59|8805.59|10
1652547890000|2022-05-14 17:04:50|8926.04|8806.04|8926.97|8806.97|8926.97|8806.97|8925.84|8805.84|10
1652547900000|2022-05-14 17:05:00|8926.5|8806.5|8927.64|8807.64|8928.05|8808.05|8926.5|8806.5|9
1652547910000|2022-05-14 17:05:10|8927.44|8807.44|8925.78|8805.78|8927.44|8807.44|8925.78|8805.78|10
1652547920000|2022-05-14 17:05:20|8926.27|8806.27|8929.84|8809.84|8929.84|8809.84|8926.27|8806.27|10
1652547930000|2022-05-14 17:05:30|8929.7|8809.7|8937.17|8817.17|8937.17|8817.17|8929.7|8809.7|10
1652547940000|2022-05-14 17:05:40|8937.99|8817.99|8944.2|8824.2|8944.2|8824.2|8937.99|8817.99|10
1652547950000|2022-05-14 17:05:50|8943.75|8823.75|8948.02|8828.02|8948.17|8828.17|8943.75|8823.75|10
1652547960000|2022-05-14 17:06:00|8948.26|8828.26|8951.92|8831.92|8951.93|8831.93|8948.26|8828.26|10
1652547970000|2022-05-14 17:06:10|8951.94|8831.94|8951.18|8831.18|8952.24|8832.24|8950.81|8830.81|9
1652547980000|2022-05-14 17:06:20|8951.68|8831.68|8949.67|8829.67|8951.68|8831.68|8949.67|8829.67|10
1652547990000|2022-05-14 17:06:30|8949.19|8829.19|8948.74|8828.74|8949.85|8829.85|8948.22|8828.22|10
1652548000000|2022-05-14 17:06:40|8949.16|8829.16|8947.59|8827.59|8949.16|8829.16|8947.59|8827.59|10
1652548010000|2022-05-14 17:06:50|8947.39|8827.39|8948.31|8828.31|8948.31|8828.31|8947.39|8827.39|10
1652548020000|2022-05-14 17:07:00|8948.24|8828.24|8947.77|8827.77|8948.24|8828.24|8947.72|8827.72|10
1652548030000|2022-05-14 17:07:10|8947.91|8827.91|8947.94|8827.94|8948.26|8828.26|8947.41|8827.41|10
1652548040000|2022-05-14 17:07:20|8948.57|8828.57|8952.17|8832.17|8952.17|8832.17|8948.57|8828.57|9
1652548050000|2022-05-14 17:07:30|8952.2|8832.2|8956.56|8836.56|8956.56|8836.56|8952.2|8832.2|9
1652548060000|2022-05-14 17:07:40|8956.94|8836.94|8958.35|8838.35|8959.22|8839.22|8956.94|8836.94|10
1652548070000|2022-05-14 17:07:50|8959.67|8839.67|8966.18|8846.18|8966.18|8846.18|8959.53|8839.53|10
1652548080000|2022-05-14 17:08:00|8966.86|8846.86|8969.24|8849.24|8969.63|8849.63|8966.86|8846.86|10
1652548090000|2022-05-14 17:08:10|8969.1|8849.1|8974.29|8854.29|8975.08|8855.08|8969.1|8849.1|10
1652548100000|2022-05-14 17:08:20|8974.72|8854.72|8974.86|8854.86|8974.86|8854.86|8974.03|8854.03|10
1652548110000|2022-05-14 17:08:30|8974.53|8854.53|8973.41|8853.41|8974.92|8854.92|8973.41|8853.41|10
1652548120000|2022-05-14 17:08:40|8973.5|8853.5|8970.59|8850.59|8973.8|8853.8|8970.59|8850.59|10
1652548130000|2022-05-14 17:08:50|8971.37|8851.37|8971.34|8851.34|8972.74|8852.74|8971.34|8851.34|10
1652548140000|2022-05-14 17:09:00|8971.95|8851.95|8975.06|8855.06|8975.06|8855.06|8970.67|8850.67|10
1652548150000|2022-05-14 17:09:10|8975.64|8855.64|8980.38|8860.38|8980.38|8860.38|8975.64|8855.64|10
1652548160000|2022-05-14 17:09:20|8980.48|8860.48|8985.27|8865.27|8986|8866|8980.48|8860.48|10
1652548170000|2022-05-14 17:09:30|8986.1|8866.1|8985.43|8865.43|8986.19|8866.19|8985.24|8865.24|10
1652548180000|2022-05-14 17:09:40|8985.86|8865.86|8986.48|8866.48|8986.48|8866.48|8985.81|8865.81|10
1652548190000|2022-05-14 17:09:50|8986.8|8866.8|8987.87|8867.87|8987.87|8867.87|8986.51|8866.51|10
1652548200000|2022-05-14 17:10:00|8987.94|8867.94|8988.23|8868.23|8989.49|8869.49|8987.94|8867.94|10
1652548210000|2022-05-14 17:10:10|8990.38|8870.38|8989.25|8869.25|8990.56|8870.56|8988.87|8868.87|10
1652548220000|2022-05-14 17:10:20|8989.26|8869.26|8990.46|8870.46|8990.46|8870.46|8988.46|8868.46|10
1652548230000|2022-05-14 17:10:30|8991.3|8871.3|8997.12|8877.12|8997.6|8877.6|8991.3|8871.3|10
1652548240000|2022-05-14 17:10:40|8996.86|8876.86|9003.07|8883.07|9003.07|8883.07|8996.86|8876.86|10
1652548250000|2022-05-14 17:10:50|9003.5|8883.5|9004.1|8884.1|9004.78|8884.78|9003.5|8883.5|10
1652548260000|2022-05-14 17:11:00|9003.61|8883.61|9005.24|8885.24|9005.24|8885.24|9003.4|8883.4|9
1652548270000|2022-05-14 17:11:10|9004.25|8884.25|9004.39|8884.39|9005.59|8885.59|9003.97|8883.97|10
1652548280000|2022-05-14 17:11:20|9004.71|8884.71|9004|8884|9004.71|8884.71|9003.93|8883.93|10
1652548290000|2022-05-14 17:11:30|9003.86|8883.86|9002.26|8882.26|9003.86|8883.86|9001.71|8881.71|10
1652548300000|2022-05-14 17:11:40|9001.13|8881.13|8997.61|8877.61|9001.13|8881.13|8997.61|8877.61|10
1652548310000|2022-05-14 17:11:50|8996.87|8876.87|8994.36|8874.36|8996.87|8876.87|8994.36|8874.36|10
1652548320000|2022-05-14 17:12:00|8993.72|8873.72|8993.16|8873.16|8994.14|8874.14|8992.54|8872.54|10
1652548330000|2022-05-14 17:12:10|8992.33|8872.33|8990.33|8870.33|8992.55|8872.55|8990.33|8870.33|10
1652548340000|2022-05-14 17:12:20|8990.1|8870.1|8990.88|8870.88|8991.28|8871.28|8990.1|8870.1|9
1652548350000|2022-05-14 17:12:30|8990.53|8870.53|8990.25|8870.25|8991.1|8871.1|8989.92|8869.92|10
1652548360000|2022-05-14 17:12:40|8989.56|8869.56|8989.54|8869.54|8989.61|8869.61|8989.05|8869.05|10
1652548370000|2022-05-14 17:12:50|8987.97|8867.97|8986.91|8866.91|8988.18|8868.18|8986.91|8866.91|10
1652548380000|2022-05-14 17:13:00|8987.15|8867.15|8987.73|8867.73|8988.23|8868.23|8986.77|8866.77|10
1652548390000|2022-05-14 17:13:10|8988.07|8868.07|8989.97|8869.97|8989.97|8869.97|8988.04|8868.04|10
1652548400000|2022-05-14 17:13:20|8989.18|8869.18|8990.46|8870.46|8990.46|8870.46|8989.18|8869.18|10
1652548410000|2022-05-14 17:13:30|8990.66|8870.66|8990.69|8870.69|8990.86|8870.86|8990.14|8870.14|10
1652548420000|2022-05-14 17:13:40|8990.51|8870.51|8989.06|8869.06|8990.51|8870.51|8988.38|8868.38|10
1652548430000|2022-05-14 17:13:50|8988.08|8868.08|8987.27|8867.27|8988.35|8868.35|8987.27|8867.27|10
1652548440000|2022-05-14 17:14:00|8988.19|8868.19|8987.61|8867.61|8988.19|8868.19|8986.8|8866.8|10
1652548450000|2022-05-14 17:14:10|8986.62|8866.62|8979.08|8859.08|8986.75|8866.75|8979.08|8859.08|10
1652548460000|2022-05-14 17:14:20|8979.26|8859.26|8971.8|8851.8|8979.26|8859.26|8971.44|8851.44|10
1652548470000|2022-05-14 17:14:30|8972.52|8852.52|8967.44|8847.44|8972.52|8852.52|8967.44|8847.44|10
1652548480000|2022-05-14 17:14:40|8967.28|8847.28|8965.44|8845.44|8967.28|8847.28|8965.44|8845.44|10
1652548490000|2022-05-14 17:14:50|8965.56|8845.56|8964.15|8844.15|8965.64|8845.64|8964.15|8844.15|10
1652548500000|2022-05-14 17:15:00|8963.7|8843.7|8961.82|8841.82|8963.7|8843.7|8961.82|8841.82|10
1652548510000|2022-05-14 17:15:10|8961.12|8841.12|8955.2|8835.2|8961.12|8841.12|8955.2|8835.2|10
1652548520000|2022-05-14 17:15:20|8955.92|8835.92|8953.93|8833.93|8955.92|8835.92|8953.55|8833.55|10
1652548530000|2022-05-14 17:15:30|8955.1|8835.1|8956.13|8836.13|8957.53|8837.53|8955.1|8835.1|10
1652548540000|2022-05-14 17:15:40|8956.24|8836.24|8959.13|8839.13|8959.13|8839.13|8956.24|8836.24|10
1652548550000|2022-05-14 17:15:50|8959.02|8839.02|8959.97|8839.97|8959.97|8839.97|8958.78|8838.78|10
1652548560000|2022-05-14 17:16:00|8960.18|8840.18|8962.07|8842.07|8962.07|8842.07|8960.16|8840.16|10
1652548570000|2022-05-14 17:16:10|8962.17|8842.17|8966.38|8846.38|8966.38|8846.38|8962.17|8842.17|10
1652548580000|2022-05-14 17:16:20|8965.07|8845.07|8966.93|8846.93|8968.05|8848.05|8965.07|8845.07|10
1652548590000|2022-05-14 17:16:30|8967.09|8847.09|8968.98|8848.98|8969|8849|8967.09|8847.09|10
1652548600000|2022-05-14 17:16:40|8969.02|8849.02|8968.54|8848.54|8969.57|8849.57|8968.33|8848.33|10
1652548610000|2022-05-14 17:16:50|8968.2|8848.2|8969.4|8849.4|8969.4|8849.4|8968.2|8848.2|10
1652548620000|2022-05-14 17:17:00|8969.25|8849.25|8969.71|8849.71|8970.07|8850.07|8968.84|8848.84|10
1652548630000|2022-05-14 17:17:10|8969.68|8849.68|8972.24|8852.24|8972.24|8852.24|8968.82|8848.82|10
1652548640000|2022-05-14 17:17:20|8972.2|8852.2|8974.98|8854.98|8974.98|8854.98|8972.2|8852.2|10
1652548650000|2022-05-14 17:17:30|8975.26|8855.26|8978.72|8858.72|8979.13|8859.13|8975.25|8855.25|10
1652548660000|2022-05-14 17:17:40|8978.81|8858.81|8980.16|8860.16|8980.16|8860.16|8978.81|8858.81|10
1652548670000|2022-05-14 17:17:50|8980.2|8860.2|8982.13|8862.13|8982.13|8862.13|8979.72|8859.72|10
1652548680000|2022-05-14 17:18:00|8982.28|8862.28|8986.1|8866.1|8986.14|8866.14|8982.28|8862.28|10
1652548690000|2022-05-14 17:18:10|8985.37|8865.37|8984.8|8864.8|8985.61|8865.61|8984.35|8864.35|10
1652548700000|2022-05-14 17:18:20|8984.45|8864.45|8983.47|8863.47|8985.39|8865.39|8983.47|8863.47|10
1652548710000|2022-05-14 17:18:30|8983.31|8863.31|8982.71|8862.71|8983.35|8863.35|8982.6|8862.6|10
1652548720000|2022-05-14 17:18:40|8982.96|8862.96|8982.55|8862.55|8982.96|8862.96|8982.12|8862.12|8
1652548730000|2022-05-14 17:18:50|8982.68|8862.68|8982.99|8862.99|8983.38|8863.38|8982.51|8862.51|10
1652548740000|2022-05-14 17:19:00|8983.03|8863.03|8983.29|8863.29|8983.29|8863.29|8982.79|8862.79|10
1652548750000|2022-05-14 17:19:10|8984|8864|8986.17|8866.17|8986.41|8866.41|8983.43|8863.43|10
1652548760000|2022-05-14 17:19:20|8986.8|8866.8|8986.72|8866.72|8987.14|8867.14|8986.35|8866.35|10
1652548770000|2022-05-14 17:19:30|8986.26|8866.26|8985.93|8865.93|8986.26|8866.26|8985.2|8865.2|10
1652548780000|2022-05-14 17:19:40|8986.13|8866.13|8984.14|8864.14|8986.14|8866.14|8984.14|8864.14|10
1652548790000|2022-05-14 17:19:50|8983.56|8863.56|8983.64|8863.64|8983.64|8863.64|8983.03|8863.03|10
1652548800000|2022-05-14 17:20:00|8983.63|8863.63|8985.3|8865.3|8986.63|8866.63|8983.63|8863.63|10
1652548810000|2022-05-14 17:20:10|8985.78|8865.78|8986.96|8866.96|8987.46|8867.46|8985.78|8865.78|10
1652548820000|2022-05-14 17:20:20|8986.85|8866.85|8988.88|8868.88|8988.88|8868.88|8986.85|8866.85|10
1652548830000|2022-05-14 17:20:30|8989.33|8869.33|8991.88|8871.88|8991.88|8871.88|8989.33|8869.33|10
1652548840000|2022-05-14 17:20:40|8992.16|8872.16|9004.32|8884.32|9004.32|8884.32|8992.16|8872.16|9
1652548850000|2022-05-14 17:20:50|9005.91|8885.91|9008.36|8888.36|9008.85|8888.85|9004.75|8884.75|10
1652548860000|2022-05-14 17:21:00|9008.45|8888.45|9007.37|8887.37|9008.62|8888.62|9006.84|8886.84|10
1652548870000|2022-05-14 17:21:10|9006.76|8886.76|9004.18|8884.18|9006.76|8886.76|9004.13|8884.13|10
1652548880000|2022-05-14 17:21:20|9004.11|8884.11|9003.53|8883.53|9004.26|8884.26|9003.53|8883.53|10
1652548890000|2022-05-14 17:21:30|9002.52|8882.52|8999.57|8879.57|9002.52|8882.52|8999.57|8879.57|10
1652548900000|2022-05-14 17:21:40|8999.28|8879.28|8998.65|8878.65|8999.95|8879.95|8998.65|8878.65|10
1652548910000|2022-05-14 17:21:50|8999|8879|8996.38|8876.38|8999|8879|8996.21|8876.21|9
1652548920000|2022-05-14 17:22:00|8996.29|8876.29|8998.74|8878.74|8999.51|8879.51|8996.08|8876.08|10
1652548930000|2022-05-14 17:22:10|8999.58|8879.58|9005.2|8885.2|9006.27|8886.27|8999.58|8879.58|10
1652548940000|2022-05-14 17:22:20|9004.12|8884.12|9006.13|8886.13|9006.25|8886.25|9002.75|8882.75|10
1652548950000|2022-05-14 17:22:30|9006.44|8886.44|9007.92|8887.92|9008.26|8888.26|9005.9|8885.9|10
1652548960000|2022-05-14 17:22:40|9007.09|8887.09|9005.81|8885.81|9007.34|8887.34|9005.81|8885.81|10
1652548970000|2022-05-14 17:22:50|9006.08|8886.08|9005.48|8885.48|9006.08|8886.08|9005.23|8885.23|10
1652548980000|2022-05-14 17:23:00|9005.67|8885.67|9005.29|8885.29|9005.67|8885.67|9005.09|8885.09|9
1652548990000|2022-05-14 17:23:10|9005.99|8885.99|9008.11|8888.11|9008.11|8888.11|9005.84|8885.84|10
1652549000000|2022-05-14 17:23:20|9007.36|8887.36|9005.61|8885.61|9007.36|8887.36|9005.26|8885.26|10
1652549010000|2022-05-14 17:23:30|9005.13|8885.13|9004.59|8884.59|9005.13|8885.13|9004.59|8884.59|10
1652549020000|2022-05-14 17:23:40|9004.12|8884.12|9004.62|8884.62|9004.76|8884.76|9004.1|8884.1|10
1652549030000|2022-05-14 17:23:50|9004.58|8884.58|9003.77|8883.77|9004.86|8884.86|9003.77|8883.77|10
1652549040000|2022-05-14 17:24:00|9003.72|8883.72|9002.93|8882.93|9003.72|8883.72|9002.58|8882.58|10
1652549050000|2022-05-14 17:24:10|9002.73|8882.73|9002.45|8882.45|9002.73|8882.73|9002.15|8882.15|9
1652549060000|2022-05-14 17:24:20|9002.3|8882.3|9000.75|8880.75|9002.4|8882.4|9000.75|8880.75|10
1652549070000|2022-05-14 17:24:30|9000.06|8880.06|8997.51|8877.51|9000.06|8880.06|8997.51|8877.51|10
1652549080000|2022-05-14 17:24:40|8997.35|8877.35|8997.71|8877.71|8997.71|8877.71|8996.42|8876.42|10
1652549090000|2022-05-14 17:24:50|8997.76|8877.76|8994.6|8874.6|8997.76|8877.76|8994.6|8874.6|9
1652549100000|2022-05-14 17:25:00|8993.83|8873.83|8992.63|8872.63|8993.83|8873.83|8992.63|8872.63|10
1652549110000|2022-05-14 17:25:10|8992.96|8872.96|8992.47|8872.47|8993.36|8873.36|8992.17|8872.17|10
1652549120000|2022-05-14 17:25:20|8992.5|8872.5|8990.07|8870.07|8992.5|8872.5|8990.07|8870.07|10
1652549130000|2022-05-14 17:25:30|8990.21|8870.21|8985.83|8865.83|8990.21|8870.21|8985.83|8865.83|10
1652549140000|2022-05-14 17:25:40|8985.78|8865.78|8987.58|8867.58|8987.58|8867.58|8981.58|8861.58|10
1652549150000|2022-05-14 17:25:50|8987.07|8867.07|8986.19|8866.19|8988.53|8868.53|8985.82|8865.82|10
1652549160000|2022-05-14 17:26:00|8986.39|8866.39|8986.73|8866.73|8986.73|8866.73|8985.77|8865.77|9
1652549170000|2022-05-14 17:26:10|8987.51|8867.51|8992.74|8872.74|8992.76|8872.76|8987.51|8867.51|10
1652549180000|2022-05-14 17:26:20|8993.27|8873.27|8995.36|8875.36|8995.36|8875.36|8993.27|8873.27|10
1652549190000|2022-05-14 17:26:30|8995.77|8875.77|8998.12|8878.12|8998.55|8878.55|8995.77|8875.77|10
1652549200000|2022-05-14 17:26:40|8997.8|8877.8|8998.43|8878.43|8998.47|8878.47|8997.45|8877.45|10
1652549210000|2022-05-14 17:26:50|8998.47|8878.47|8999.35|8879.35|8999.73|8879.73|8998.02|8878.02|10
1652549220000|2022-05-14 17:27:00|9000.09|8880.09|9002.5|8882.5|9002.5|8882.5|9000.09|8880.09|9
1652549230000|2022-05-14 17:27:10|9002.44|8882.44|9001.35|8881.35|9002.46|8882.46|9001.35|8881.35|10
1652549240000|2022-05-14 17:27:20|9001.54|8881.54|9002.04|8882.04|9002.27|8882.27|9001.35|8881.35|9
1652549250000|2022-05-14 17:27:30|9001.8|8881.8|9001.43|8881.43|9002.34|8882.34|9001.43|8881.43|10
1652549260000|2022-05-14 17:27:40|9001.07|8881.07|8999.94|8879.94|9001.39|8881.39|8999.94|8879.94|10
1652549270000|2022-05-14 17:27:50|8999.8|8879.8|8998.4|8878.4|8999.96|8879.96|8998.4|8878.4|10
1652549280000|2022-05-14 17:28:00|8998.71|8878.71|8998.8|8878.8|8999.45|8879.45|8998.48|8878.48|9
1652549290000|2022-05-14 17:28:10|8999.07|8879.07|8998.4|8878.4|8999.82|8879.82|8998.4|8878.4|10
1652549300000|2022-05-14 17:28:20|8999.13|8879.13|8999.77|8879.77|8999.77|8879.77|8998.46|8878.46|10
1652549310000|2022-05-14 17:28:30|9000.22|8880.22|9002.77|8882.77|9002.77|8882.77|9000.22|8880.22|10
1652549320000|2022-05-14 17:28:40|9003.01|8883.01|9005.65|8885.65|9005.75|8885.75|9002.8|8882.8|10
1652549330000|2022-05-14 17:28:50|9004.62|8884.62|9004.66|8884.66|9004.76|8884.76|9004.04|8884.04|10
1652549340000|2022-05-14 17:29:00|9004.55|8884.55|9004.62|8884.62|9005.04|8885.04|9003.99|8883.99|10
1652549350000|2022-05-14 17:29:10|9004.64|8884.64|9004.58|8884.58|9005.04|8885.04|9004.58|8884.58|9
1652549360000|2022-05-14 17:29:20|9004.83|8884.83|9005.91|8885.91|9006.04|8886.04|9004.83|8884.83|9
1652549370000|2022-05-14 17:29:30|9005.96|8885.96|9005.45|8885.45|9005.97|8885.97|9005.42|8885.42|10
1652549380000|2022-05-14 17:29:40|9005.35|8885.35|9005.73|8885.73|9006.02|8886.02|9005.35|8885.35|10
1652549390000|2022-05-14 17:29:50|9006.05|8886.05|9005.7|8885.7|9006.05|8886.05|9005.44|8885.44|10
1652549400000|2022-05-14 17:30:00|9005.78|8885.78|9005.04|8885.04|9005.78|8885.78|9005.04|8885.04|8
1652549410000|2022-05-14 17:30:10|9005.1|8885.1|9003.85|8883.85|9005.1|8885.1|9003.85|8883.85|10
1652549420000|2022-05-14 17:30:20|9003.44|8883.44|8999.44|8879.44|9003.44|8883.44|8999.44|8879.44|10
1652549430000|2022-05-14 17:30:30|8998.06|8878.06|8995.77|8875.77|8998.06|8878.06|8995.77|8875.77|10
1652549440000|2022-05-14 17:30:40|8993.9|8873.9|8988.91|8868.91|8993.9|8873.9|8988.91|8868.91|10
1652549450000|2022-05-14 17:30:50|8988.88|8868.88|8987.06|8867.06|8989.11|8869.11|8987.06|8867.06|9
1652549460000|2022-05-14 17:31:00|8986.93|8866.93|8986.58|8866.58|8987.61|8867.61|8986.01|8866.01|9
1652549470000|2022-05-14 17:31:10|8986.49|8866.49|8986.2|8866.2|8986.49|8866.49|8985.4|8865.4|10
1652549480000|2022-05-14 17:31:20|8986.13|8866.13|8984.05|8864.05|8986.13|8866.13|8984.05|8864.05|10
1652549490000|2022-05-14 17:31:30|8983.91|8863.91|8983.31|8863.31|8984.56|8864.56|8982.95|8862.95|10
1652549500000|2022-05-14 17:31:40|8983.01|8863.01|8982.4|8862.4|8983.36|8863.36|8982.26|8862.26|10
1652549510000|2022-05-14 17:31:50|8982.25|8862.25|8981.86|8861.86|8982.43|8862.43|8981.86|8861.86|9
1652549520000|2022-05-14 17:32:00|8981.85|8861.85|8980.43|8860.43|8982.48|8862.48|8980.43|8860.43|10
1652549530000|2022-05-14 17:32:10|8980.28|8860.28|8981.36|8861.36|8981.36|8861.36|8980.14|8860.14|10
1652549540000|2022-05-14 17:32:20|8981.04|8861.04|8981.33|8861.33|8981.85|8861.85|8980.98|8860.98|10
1652549550000|2022-05-14 17:32:30|8981.23|8861.23|8982.73|8862.73|8982.75|8862.75|8981.07|8861.07|10
1652549560000|2022-05-14 17:32:40|8983.04|8863.04|8982.74|8862.74|8983.04|8863.04|8982.6|8862.6|10
1652549570000|2022-05-14 17:32:50|8982.94|8862.94|8980.64|8860.64|8982.94|8862.94|8980.64|8860.64|9
1652549580000|2022-05-14 17:33:00|8980.73|8860.73|8979.34|8859.34|8980.73|8860.73|8978.98|8858.98|10
1652549590000|2022-05-14 17:33:10|8979.69|8859.69|8979.8|8859.8|8979.8|8859.8|8979.29|8859.29|10
1652549600000|2022-05-14 17:33:20|8979.84|8859.84|8978.81|8858.81|8980.14|8860.14|8978.81|8858.81|10
1652549610000|2022-05-14 17:33:30|8978.93|8858.93|8979.94|8859.94|8979.94|8859.94|8978.73|8858.73|10
1652549620000|2022-05-14 17:33:40|8979.85|8859.85|8978.46|8858.46|8979.89|8859.89|8978.46|8858.46|10
1652549630000|2022-05-14 17:33:50|8978.67|8858.67|8978.51|8858.51|8979.09|8859.09|8977.87|8857.87|10
1652549640000|2022-05-14 17:34:00|8978.05|8858.05|8978.07|8858.07|8978.9|8858.9|8978.05|8858.05|9
1652549650000|2022-05-14 17:34:10|8978.06|8858.06|8978|8858|8978.31|8858.31|8977.85|8857.85|10
1652549660000|2022-05-14 17:34:20|8977.73|8857.73|8975.44|8855.44|8977.73|8857.73|8975.41|8855.41|9
1652549670000|2022-05-14 17:34:30|8975.24|8855.24|8974.32|8854.32|8975.88|8855.88|8974.32|8854.32|10
1652549680000|2022-05-14 17:34:40|8973.87|8853.87|8972.3|8852.3|8973.87|8853.87|8972.3|8852.3|10
1652549690000|2022-05-14 17:34:50|8971.76|8851.76|8969.23|8849.23|8971.76|8851.76|8969.23|8849.23|10
1652549700000|2022-05-14 17:35:00|8969.08|8849.08|8966.74|8846.74|8969.23|8849.23|8966.74|8846.74|10
1652549710000|2022-05-14 17:35:10|8966.54|8846.54|8965.72|8845.72|8966.8|8846.8|8965.72|8845.72|10
1652549720000|2022-05-14 17:35:20|8965.57|8845.57|8961.52|8841.52|8965.57|8845.57|8961.52|8841.52|10
1652549730000|2022-05-14 17:35:30|8961.07|8841.07|8958.14|8838.14|8961.07|8841.07|8958.14|8838.14|10
1652549740000|2022-05-14 17:35:40|8958.49|8838.49|8958.58|8838.58|8958.69|8838.69|8958.28|8838.28|10
1652549750000|2022-05-14 17:35:50|8958.31|8838.31|8959.08|8839.08|8959.23|8839.23|8958.2|8838.2|10
1652549760000|2022-05-14 17:36:00|8958.72|8838.72|8958.54|8838.54|8958.73|8838.73|8958.46|8838.46|10
1652549770000|2022-05-14 17:36:10|8958.31|8838.31|8958.66|8838.66|8958.83|8838.83|8958.31|8838.31|8
1652549780000|2022-05-14 17:36:20|8958.75|8838.75|8958.24|8838.24|8958.75|8838.75|8958.21|8838.21|10
1652549790000|2022-05-14 17:36:30|8958.34|8838.34|8958.18|8838.18|8958.34|8838.34|8957.84|8837.84|10
1652549800000|2022-05-14 17:36:40|8957.65|8837.65|8953.25|8833.25|8957.65|8837.65|8952.55|8832.55|10
1652549810000|2022-05-14 17:36:50|8953.12|8833.12|8950.51|8830.51|8953.12|8833.12|8950.51|8830.51|10
1652549820000|2022-05-14 17:37:00|8950.42|8830.42|8950.09|8830.09|8950.42|8830.42|8948.71|8828.71|10
1652549830000|2022-05-14 17:37:10|8949.13|8829.13|8947.86|8827.86|8949.6|8829.6|8947.76|8827.76|10
1652549840000|2022-05-14 17:37:20|8947.48|8827.48|8946.3|8826.3|8947.76|8827.76|8946.16|8826.16|10
1652549850000|2022-05-14 17:37:30|8946.29|8826.29|8946.41|8826.41|8946.41|8826.41|8945.98|8825.98|9
1652549860000|2022-05-14 17:37:40|8946.47|8826.47|8944.83|8824.83|8946.47|8826.47|8944.83|8824.83|10
1652549870000|2022-05-14 17:37:50|8943.48|8823.48|8941.53|8821.53|8943.66|8823.66|8941.53|8821.53|10
1652549880000|2022-05-14 17:38:00|8941.68|8821.68|8941.05|8821.05|8942.06|8822.06|8940.74|8820.74|10
1652549890000|2022-05-14 17:38:10|8940.81|8820.81|8937.42|8817.42|8940.81|8820.81|8937.42|8817.42|10
1652549900000|2022-05-14 17:38:20|8937.71|8817.71|8934.96|8814.96|8937.71|8817.71|8934.96|8814.96|10
1652549910000|2022-05-14 17:38:30|8935.3|8815.3|8934.28|8814.28|8935.3|8815.3|8933.68|8813.68|10
1652549920000|2022-05-14 17:38:40|8934.13|8814.13|8934.22|8814.22|8934.34|8814.34|8933.73|8813.73|10
1652549930000|2022-05-14 17:38:50|8934.08|8814.08|8937.15|8817.15|8937.15|8817.15|8934.08|8814.08|10
1652549940000|2022-05-14 17:39:00|8937.33|8817.33|8937.91|8817.91|8937.91|8817.91|8937.26|8817.26|10
1652549950000|2022-05-14 17:39:10|8939.02|8819.02|8941.33|8821.33|8941.33|8821.33|8938.22|8818.22|10
1652549960000|2022-05-14 17:39:20|8941.39|8821.39|8942.45|8822.45|8942.67|8822.67|8941.04|8821.04|9
1652549970000|2022-05-14 17:39:30|8942.76|8822.76|8942.66|8822.66|8944.05|8824.05|8942.21|8822.21|10
1652549980000|2022-05-14 17:39:40|8942.95|8822.95|8944.16|8824.16|8944.16|8824.16|8942.95|8822.95|10
1652549990000|2022-05-14 17:39:50|8943.48|8823.48|8946.49|8826.49|8946.49|8826.49|8943.48|8823.48|10
1652550000000|2022-05-14 17:40:00|8946.61|8826.61|8948.69|8828.69|8949.04|8829.04|8946.45|8826.45|10
1652550010000|2022-05-14 17:40:10|8948.7|8828.7|8948.9|8828.9|8949.23|8829.23|8948.63|8828.63|10
1652550020000|2022-05-14 17:40:20|8948.76|8828.76|8948.95|8828.95|8949.24|8829.24|8948.4|8828.4|10
1652550030000|2022-05-14 17:40:30|8949.62|8829.62|8948.54|8828.54|8949.62|8829.62|8948.52|8828.52|10
1652550040000|2022-05-14 17:40:40|8948.62|8828.62|8947.64|8827.64|8948.97|8828.97|8946.93|8826.93|10
1652550050000|2022-05-14 17:40:50|8947.77|8827.77|8949.07|8829.07|8949.26|8829.26|8947.77|8827.77|10
1652550060000|2022-05-14 17:41:00|8948.86|8828.86|8955.28|8835.28|8955.28|8835.28|8948.86|8828.86|10
1652550070000|2022-05-14 17:41:10|8955.39|8835.39|8960.5|8840.5|8960.5|8840.5|8954.58|8834.58|10
1652550080000|2022-05-14 17:41:20|8960.04|8840.04|8959.84|8839.84|8960.73|8840.73|8959.84|8839.84|10
1652550090000|2022-05-14 17:41:30|8959.92|8839.92|8959.28|8839.28|8959.95|8839.95|8959.28|8839.28|9
1652550100000|2022-05-14 17:41:40|8959.47|8839.47|8957.94|8837.94|8959.47|8839.47|8957.94|8837.94|10
1652550110000|2022-05-14 17:41:50|8958.54|8838.54|8957.24|8837.24|8958.54|8838.54|8956.76|8836.76|10
1652550120000|2022-05-14 17:42:00|8956.71|8836.71|8956.6|8836.6|8956.71|8836.71|8956.25|8836.25|10
1652550130000|2022-05-14 17:42:10|8956.68|8836.68|8956.79|8836.79|8956.91|8836.91|8956.49|8836.49|10
1652550140000|2022-05-14 17:42:20|8956.7|8836.7|8955.66|8835.66|8956.76|8836.76|8955.55|8835.55|10
1652550150000|2022-05-14 17:42:30|8955.73|8835.73|8955.77|8835.77|8955.9|8835.9|8954.96|8834.96|9
1652550160000|2022-05-14 17:42:40|8955.67|8835.67|8956.84|8836.84|8956.84|8836.84|8955.67|8835.67|10
1652550170000|2022-05-14 17:42:50|8957.18|8837.18|8956.72|8836.72|8957.18|8837.18|8956.57|8836.57|10
1652550180000|2022-05-14 17:43:00|8956.65|8836.65|8956.52|8836.52|8956.65|8836.65|8955.73|8835.73|10
1652550190000|2022-05-14 17:43:10|8956.83|8836.83|8958.55|8838.55|8958.55|8838.55|8956.83|8836.83|10
1652550200000|2022-05-14 17:43:20|8958.11|8838.11|8960.54|8840.54|8960.54|8840.54|8958.05|8838.05|9
1652550210000|2022-05-14 17:43:30|8960.53|8840.53|8962.02|8842.02|8962.02|8842.02|8960.53|8840.53|10
1652550220000|2022-05-14 17:43:40|8961.36|8841.36|8960.87|8840.87|8961.47|8841.47|8960.87|8840.87|9
1652550230000|2022-05-14 17:43:50|8960.88|8840.88|8960.38|8840.38|8961.47|8841.47|8960.37|8840.37|10
1652550240000|2022-05-14 17:44:00|8960.39|8840.39|8958.25|8838.25|8960.39|8840.39|8958.25|8838.25|9
1652550250000|2022-05-14 17:44:10|8957.92|8837.92|8954.6|8834.6|8958.05|8838.05|8954.31|8834.31|10
1652550260000|2022-05-14 17:44:20|8953.26|8833.26|8952.35|8832.35|8953.32|8833.32|8952.32|8832.32|10
1652550270000|2022-05-14 17:44:30|8952.16|8832.16|8949.81|8829.81|8952.16|8832.16|8949.54|8829.54|10
1652550280000|2022-05-14 17:44:40|8949.91|8829.91|8948.89|8828.89|8950.04|8830.04|8948.58|8828.58|10
1652550290000|2022-05-14 17:44:50|8949.18|8829.18|8949.08|8829.08|8949.18|8829.18|8948.41|8828.41|10
1652550300000|2022-05-14 17:45:00|8949.27|8829.27|8950.76|8830.76|8950.76|8830.76|8949.27|8829.27|10
1652550310000|2022-05-14 17:45:10|8951.02|8831.02|8952.93|8832.93|8952.93|8832.93|8950.94|8830.94|10
1652550320000|2022-05-14 17:45:20|8954.18|8834.18|8957.91|8837.91|8957.91|8837.91|8954.18|8834.18|10
1652550330000|2022-05-14 17:45:30|8958.56|8838.56|8960.56|8840.56|8960.92|8840.92|8958.41|8838.41|10
1652550340000|2022-05-14 17:45:40|8960.97|8840.97|8962.41|8842.41|8962.41|8842.41|8960.08|8840.08|9
1652550350000|2022-05-14 17:45:50|8964|8844|8965.35|8845.35|8965.42|8845.42|8963.26|8843.26|10
1652550360000|2022-05-14 17:46:00|8965.4|8845.4|8964.84|8844.84|8965.4|8845.4|8964.68|8844.68|9
1652550370000|2022-05-14 17:46:10|8964.94|8844.94|8964.33|8844.33|8964.94|8844.94|8964.29|8844.29|10
1652550380000|2022-05-14 17:46:20|8964.58|8844.58|8966|8846|8966|8846|8964.58|8844.58|10
1652550390000|2022-05-14 17:46:30|8965.98|8845.98|8967.13|8847.13|8967.13|8847.13|8965.15|8845.15|10
1652550400000|2022-05-14 17:46:40|8967.1|8847.1|8966.18|8846.18|8967.17|8847.17|8965.94|8845.94|10
1652550410000|2022-05-14 17:46:50|8966.29|8846.29|8966.62|8846.62|8967.01|8847.01|8966.11|8846.11|10
1652550420000|2022-05-14 17:47:00|8966.78|8846.78|8967.46|8847.46|8967.53|8847.53|8966.73|8846.73|10
1652550430000|2022-05-14 17:47:10|8968.59|8848.59|8971.83|8851.83|8971.83|8851.83|8968.17|8848.17|10
1652550440000|2022-05-14 17:47:20|8973.13|8853.13|8979.54|8859.54|8979.54|8859.54|8973.13|8853.13|10
1652550450000|2022-05-14 17:47:30|8979|8859|8984.49|8864.49|8985.15|8865.15|8979|8859|10
1652550460000|2022-05-14 17:47:40|8985.04|8865.04|8987.23|8867.23|8987.8|8867.8|8985.04|8865.04|9
1652550470000|2022-05-14 17:47:50|8987.07|8867.07|8988.24|8868.24|8988.39|8868.39|8987.07|8867.07|9
1652550480000|2022-05-14 17:48:00|8988.48|8868.48|8988.52|8868.52|8988.92|8868.92|8988.37|8868.37|9
1652550490000|2022-05-14 17:48:10|8988.69|8868.69|8987.81|8867.81|8988.92|8868.92|8987.8|8867.8|10
1652550500000|2022-05-14 17:48:20|8987.48|8867.48|8985|8865|8987.48|8867.48|8985|8865|10
1652550510000|2022-05-14 17:48:30|8985.58|8865.58|8986.31|8866.31|8986.31|8866.31|8985.51|8865.51|10
1652550520000|2022-05-14 17:48:40|8986.37|8866.37|8986.73|8866.73|8986.79|8866.79|8986.37|8866.37|10
1652550530000|2022-05-14 17:48:50|8987.07|8867.07|8986.19|8866.19|8987.07|8867.07|8986.19|8866.19|9
1652550540000|2022-05-14 17:49:00|8986.37|8866.37|8985.73|8865.73|8986.37|8866.37|8985.73|8865.73|9
1652550550000|2022-05-14 17:49:10|8985.76|8865.76|8984.62|8864.62|8985.76|8865.76|8984.54|8864.54|10
1652550560000|2022-05-14 17:49:20|8984.49|8864.49|8985.61|8865.61|8985.61|8865.61|8984.41|8864.41|10
1652550570000|2022-05-14 17:49:30|8985.15|8865.15|8985.61|8865.61|8985.78|8865.78|8985.15|8865.15|10
1652550580000|2022-05-14 17:49:40|8985.67|8865.67|8986.39|8866.39|8986.4|8866.4|8985.59|8865.59|10
1652550590000|2022-05-14 17:49:50|8986.46|8866.46|8989.11|8869.11|8989.11|8869.11|8986.46|8866.46|10
1652550600000|2022-05-14 17:50:00|8989.55|8869.55|8993.3|8873.3|8993.3|8873.3|8989.55|8869.55|10
1652550610000|2022-05-14 17:50:10|8993.91|8873.91|8995.83|8875.83|8995.83|8875.83|8993.75|8873.75|10
1652550620000|2022-05-14 17:50:20|8995.88|8875.88|8997.45|8877.45|8998.38|8878.38|8995.88|8875.88|10
1652550630000|2022-05-14 17:50:30|8996.89|8876.89|8998.98|8878.98|8998.98|8878.98|8996.58|8876.58|9
1652550640000|2022-05-14 17:50:40|8998.41|8878.41|8998.81|8878.81|8999.02|8879.02|8998.41|8878.41|10
1652550650000|2022-05-14 17:50:50|8998.94|8878.94|9001.26|8881.26|9001.5|8881.5|8998.94|8878.94|10
1652550660000|2022-05-14 17:51:00|9000.91|8880.91|9000.25|8880.25|9000.96|8880.96|9000.12|8880.12|8
1652550670000|2022-05-14 17:51:10|9000.38|8880.38|9001.39|8881.39|9001.73|8881.73|9000.13|8880.13|10
1652550680000|2022-05-14 17:51:20|9001.58|8881.58|9002.85|8882.85|9002.85|8882.85|9001.58|8881.58|10
1652550690000|2022-05-14 17:51:30|9003.37|8883.37|9003.24|8883.24|9003.37|8883.37|9002.46|8882.46|10
1652550700000|2022-05-14 17:51:40|9003.27|8883.27|9003.15|8883.15|9003.68|8883.68|9002.97|8882.97|10
1652550710000|2022-05-14 17:51:50|9003.23|8883.23|9003.36|8883.36|9003.65|8883.65|9002.76|8882.76|10
1652550720000|2022-05-14 17:52:00|9003.01|8883.01|9003.34|8883.34|9003.68|8883.68|9002.81|8882.81|10
1652550730000|2022-05-14 17:52:10|9003.18|8883.18|9003.42|8883.42|9003.96|8883.96|9003.05|8883.05|10
1652550740000|2022-05-14 17:52:20|9003.78|8883.78|9001.29|8881.29|9003.88|8883.88|9001.29|8881.29|10
1652550750000|2022-05-14 17:52:30|9001|8881|8999.92|8879.92|9001|8881|8999.52|8879.52|10
1652550760000|2022-05-14 17:52:40|8999.4|8879.4|9001.42|8881.42|9001.42|8881.42|8999.4|8879.4|10
1652550770000|2022-05-14 17:52:50|9001.22|8881.22|9002.72|8882.72|9002.72|8882.72|9000.16|8880.16|10
1652550780000|2022-05-14 17:53:00|9001.75|8881.75|9003.29|8883.29|9003.43|8883.43|9001.75|8881.75|10
1652550790000|2022-05-14 17:53:10|9003.35|8883.35|9002.38|8882.38|9003.35|8883.35|9002.18|8882.18|10
1652550800000|2022-05-14 17:53:20|9001.72|8881.72|9002.3|8882.3|9002.45|8882.45|9001.72|8881.72|10
1652550810000|2022-05-14 17:53:30|9002.6|8882.6|9001.73|8881.73|9003.06|8883.06|9001.73|8881.73|10
1652550820000|2022-05-14 17:53:40|9002.28|8882.28|9000.82|8880.82|9002.37|8882.37|9000.78|8880.78|10
1652550830000|2022-05-14 17:53:50|9000.63|8880.63|8997.54|8877.54|9000.65|8880.65|8997.54|8877.54|10
1652550840000|2022-05-14 17:54:00|8998.16|8878.16|8995.41|8875.41|8998.16|8878.16|8995.41|8875.41|10
1652550850000|2022-05-14 17:54:10|8995.15|8875.15|8995.11|8875.11|8996.26|8876.26|8995.11|8875.11|10
1652550860000|2022-05-14 17:54:20|8994.68|8874.68|8996.06|8876.06|8996.41|8876.41|8994.68|8874.68|9
1652550870000|2022-05-14 17:54:30|8996.54|8876.54|8997.05|8877.05|8997.07|8877.07|8996.54|8876.54|9
1652550880000|2022-05-14 17:54:40|8997.64|8877.64|8996.54|8876.54|8997.69|8877.69|8996.16|8876.16|10
1652550890000|2022-05-14 17:54:50|8997.32|8877.32|8996.76|8876.76|8997.32|8877.32|8996.66|8876.66|10
1652550900000|2022-05-14 17:55:00|8996.82|8876.82|8995.47|8875.47|8996.82|8876.82|8995.47|8875.47|10
1652550910000|2022-05-14 17:55:10|8995.63|8875.63|8998|8878|8998|8878|8995.63|8875.63|9
1652550920000|2022-05-14 17:55:20|8998.28|8878.28|8998.53|8878.53|8999.06|8879.06|8998.14|8878.14|10
1652550930000|2022-05-14 17:55:30|8998.73|8878.73|8998.39|8878.39|8999.07|8879.07|8998.39|8878.39|10
1652550940000|2022-05-14 17:55:40|8998.65|8878.65|8999.17|8879.17|8999.33|8879.33|8998.26|8878.26|10
1652550950000|2022-05-14 17:55:50|9000.24|8880.24|9002.62|8882.62|9002.62|8882.62|8999.76|8879.76|10
1652550960000|2022-05-14 17:56:00|9003.18|8883.18|9005.1|8885.1|9005.1|8885.1|9003.18|8883.18|10
1652550970000|2022-05-14 17:56:10|9005.14|8885.14|9006.2|8886.2|9006.37|8886.37|9005.14|8885.14|9
1652550980000|2022-05-14 17:56:20|9006.29|8886.29|9006.44|8886.44|9006.46|8886.46|9005.9|8885.9|10
1652550990000|2022-05-14 17:56:30|9006.04|8886.04|9006.44|8886.44|9006.44|8886.44|9005.91|8885.91|10
1652551000000|2022-05-14 17:56:40|9006.54|8886.54|9007.54|8887.54|9007.54|8887.54|9006.54|8886.54|9
1652551010000|2022-05-14 17:56:50|9007.67|8887.67|9009.08|8889.08|9009.08|8889.08|9007.67|8887.67|9
1652551020000|2022-05-14 17:57:00|9008.59|8888.59|9008.96|8888.96|9009.26|8889.26|9008.55|8888.55|10
1652551030000|2022-05-14 17:57:10|9009.23|8889.23|9008.46|8888.46|9009.44|8889.44|9008.42|8888.42|9
1652551040000|2022-05-14 17:57:20|9008.26|8888.26|9007.37|8887.37|9008.29|8888.29|9007.37|8887.37|10
1652551050000|2022-05-14 17:57:30|9007.5|8887.5|9006.88|8886.88|9007.71|8887.71|9006.6|8886.6|10
1652551060000|2022-05-14 17:57:40|9006.85|8886.85|9006.42|8886.42|9007|8887|9006.42|8886.42|9
1652551070000|2022-05-14 17:57:50|9005.9|8885.9|9004.98|8884.98|9005.92|8885.92|9004.98|8884.98|8
1652551080000|2022-05-14 17:58:00|9004.79|8884.79|9003.72|8883.72|9004.79|8884.79|9003.43|8883.43|10
1652551090000|2022-05-14 17:58:10|9003.44|8883.44|9003.54|8883.54|9003.62|8883.62|9003.28|8883.28|10
1652551100000|2022-05-14 17:58:20|9003.6|8883.6|9003.58|8883.58|9003.9|8883.9|9003.58|8883.58|10
1652551110000|2022-05-14 17:58:30|9003.62|8883.62|9005.47|8885.47|9005.47|8885.47|9003.61|8883.61|10
1652551120000|2022-05-14 17:58:40|9006.18|8886.18|9008.92|8888.92|9008.92|8888.92|9006.18|8886.18|10
1652551130000|2022-05-14 17:58:50|9008.98|8888.98|9011.44|8891.44|9011.44|8891.44|9008.98|8888.98|10
1652551140000|2022-05-14 17:59:00|9011.35|8891.35|9012.22|8892.22|9012.74|8892.74|9011.35|8891.35|10
1652551150000|2022-05-14 17:59:10|9012.39|8892.39|9012.34|8892.34|9012.39|8892.39|9011.47|8891.47|10
1652551160000|2022-05-14 17:59:20|9012.42|8892.42|9012.33|8892.33|9012.8|8892.8|9012.15|8892.15|9
1652551170000|2022-05-14 17:59:30|9012.61|8892.61|9013.29|8893.29|9013.29|8893.29|9012.48|8892.48|9
1652551180000|2022-05-14 17:59:40|9013.41|8893.41|9018.72|8898.72|9018.72|8898.72|9013.41|8893.41|10
1652551190000|2022-05-14 17:59:50|9019.68|8899.68|9022.56|8902.56|9023.38|8903.38|9019.68|8899.68|10
1652551200000|2022-05-14 18:00:00|9023.25|8903.25|9027.7|8907.7|9027.7|8907.7|9023.25|8903.25|10
1652551210000|2022-05-14 18:00:10|9029.23|8909.23|9035.4|8915.4|9035.77|8915.77|9029.23|8909.23|10
1652551220000|2022-05-14 18:00:20|9035.49|8915.49|9034.74|8914.74|9037|8917|9034.74|8914.74|10
1652551230000|2022-05-14 18:00:30|9035.66|8915.66|9035.58|8915.58|9036.57|8916.57|9035.58|8915.58|10
1652551240000|2022-05-14 18:00:40|9035.89|8915.89|9036.59|8916.59|9036.59|8916.59|9035.18|8915.18|10
1652551250000|2022-05-14 18:00:50|9036.9|8916.9|9035.71|8915.71|9037.33|8917.33|9035.71|8915.71|10
1652551260000|2022-05-14 18:01:00|9036.16|8916.16|9029.35|8909.35|9036.16|8916.16|9029.35|8909.35|10
1652551270000|2022-05-14 18:01:10|9029.85|8909.85|9025.38|8905.38|9029.85|8909.85|9024.36|8904.36|10
1652551280000|2022-05-14 18:01:20|9023.09|8903.09|9021.82|8901.82|9023.09|8903.09|9020.82|8900.82|10
1652551290000|2022-05-14 18:01:30|9021.78|8901.78|9022.26|8902.26|9022.82|8902.82|9021.66|8901.66|10
1652551300000|2022-05-14 18:01:40|9022.21|8902.21|9021.56|8901.56|9022.53|8902.53|9021.12|8901.12|10
1652551310000|2022-05-14 18:01:50|9022.65|8902.65|9024.41|8904.41|9024.41|8904.41|9022.44|8902.44|9
1652551320000|2022-05-14 18:02:00|9022.6|8902.6|9025.84|8905.84|9026.41|8906.41|9022.6|8902.6|10
1652551330000|2022-05-14 18:02:10|9026.81|8906.81|9029.33|8909.33|9029.78|8909.78|9026.81|8906.81|10
1652551340000|2022-05-14 18:02:20|9031.44|8911.44|9032.62|8912.62|9033.84|8913.84|9031.44|8911.44|10
1652551350000|2022-05-14 18:02:30|9032.65|8912.65|9032.76|8912.76|9034.04|8914.04|9032.65|8912.65|10
1652551360000|2022-05-14 18:02:40|9033.49|8913.49|9032.27|8912.27|9033.49|8913.49|9032.27|8912.27|10
1652551370000|2022-05-14 18:02:50|9032.87|8912.87|9034.02|8914.02|9034.05|8914.05|9032.18|8912.18|10
1652551380000|2022-05-14 18:03:00|9033.87|8913.87|9037.53|8917.53|9037.53|8917.53|9033.87|8913.87|9
1652551390000|2022-05-14 18:03:10|9037.57|8917.57|9039.94|8919.94|9040.05|8920.05|9037.57|8917.57|10
1652551400000|2022-05-14 18:03:20|9040.64|8920.64|9042.44|8922.44|9042.44|8922.44|9040.11|8920.11|10
1652551410000|2022-05-14 18:03:30|9042.91|8922.91|9048.32|8928.32|9048.32|8928.32|9042.91|8922.91|10
1652551420000|2022-05-14 18:03:40|9048.47|8928.47|9049.15|8929.15|9050.24|8930.24|9048.34|8928.34|10
1652551430000|2022-05-14 18:03:50|9049.47|8929.47|9057.3|8937.3|9057.3|8937.3|9049.47|8929.47|10
1652551440000|2022-05-14 18:04:00|9057.02|8937.02|9064.14|8944.14|9064.14|8944.14|9057.02|8937.02|10
1652551450000|2022-05-14 18:04:10|9065.95|8945.95|9065.56|8945.56|9068.22|8948.22|9065.11|8945.11|10
1652551460000|2022-05-14 18:04:20|9066.99|8946.99|9063.73|8943.73|9067.03|8947.03|9062.41|8942.41|10
1652551470000|2022-05-14 18:04:30|9061.04|8941.04|9057.39|8937.39|9063.22|8943.22|9057.39|8937.39|10
1652551480000|2022-05-14 18:04:40|9056.55|8936.55|9055.52|8935.52|9056.55|8936.55|9055.52|8935.52|10
1652551490000|2022-05-14 18:04:50|9055.89|8935.89|9054.56|8934.56|9055.97|8935.97|9054.16|8934.16|10
1652551500000|2022-05-14 18:05:00|9054.46|8934.46|9054.41|8934.41|9055.72|8935.72|9054.26|8934.26|10
1652551510000|2022-05-14 18:05:10|9053.2|8933.2|9053.1|8933.1|9053.72|8933.72|9052.9|8932.9|10
1652551520000|2022-05-14 18:05:20|9053.02|8933.02|9050.77|8930.77|9053.02|8933.02|9050.77|8930.77|10
1652551530000|2022-05-14 18:05:30|9050.07|8930.07|9044.54|8924.54|9050.07|8930.07|9044.54|8924.54|10
1652551540000|2022-05-14 18:05:40|9043.99|8923.99|9038.92|8918.92|9043.99|8923.99|9038.92|8918.92|10
1652551550000|2022-05-14 18:05:50|9038.32|8918.32|9030.39|8910.39|9039.1|8919.1|9030.39|8910.39|10
1652551560000|2022-05-14 18:06:00|9030.26|8910.26|9028.95|8908.95|9031.27|8911.27|9028.95|8908.95|10
1652551570000|2022-05-14 18:06:10|9029.41|8909.41|9030.48|8910.48|9031.78|8911.78|9029.41|8909.41|10
1652551580000|2022-05-14 18:06:20|9032.4|8912.4|9033.85|8913.85|9036.06|8916.06|9032.4|8912.4|10
1652551590000|2022-05-14 18:06:30|9034.21|8914.21|9035.68|8915.68|9035.84|8915.84|9034.21|8914.21|10
1652551600000|2022-05-14 18:06:40|9036.02|8916.02|9036.41|8916.41|9036.41|8916.41|9034.91|8914.91|10
1652551610000|2022-05-14 18:06:50|9035.26|8915.26|9034.95|8914.95|9035.74|8915.74|9034.95|8914.95|10
1652551620000|2022-05-14 18:07:00|9035.63|8915.63|9036.3|8916.3|9037.27|8917.27|9034.91|8914.91|10
1652551630000|2022-05-14 18:07:10|9037.01|8917.01|9035.88|8915.88|9037.37|8917.37|9035.88|8915.88|10
1652551640000|2022-05-14 18:07:20|9035.84|8915.84|9034.38|8914.38|9036.37|8916.37|9034.38|8914.38|10
1652551650000|2022-05-14 18:07:30|9034.26|8914.26|9033.24|8913.24|9034.26|8914.26|9033.24|8913.24|10
1652551660000|2022-05-14 18:07:40|9032.86|8912.86|9032.18|8912.18|9032.86|8912.86|9031.02|8911.02|10
1652551670000|2022-05-14 18:07:50|9032.55|8912.55|9032.13|8912.13|9032.55|8912.55|9031.49|8911.49|10
1652551680000|2022-05-14 18:08:00|9031.89|8911.89|9029.45|8909.45|9032.25|8912.25|9029.45|8909.45|10
1652551690000|2022-05-14 18:08:10|9030.47|8910.47|9030.71|8910.71|9030.96|8910.96|9030.44|8910.44|9
1652551700000|2022-05-14 18:08:20|9030.45|8910.45|9030.4|8910.4|9030.6|8910.6|9030|8910|10
1652551710000|2022-05-14 18:08:30|9030.66|8910.66|9030.35|8910.35|9031.22|8911.22|9029.93|8909.93|10
1652551720000|2022-05-14 18:08:40|9031.66|8911.66|9032.03|8912.03|9032.03|8912.03|9030.83|8910.83|10
1652551730000|2022-05-14 18:08:50|9032.1|8912.1|9031.41|8911.41|9032.19|8912.19|9031.41|8911.41|10
1652551740000|2022-05-14 18:09:00|9031.33|8911.33|9032.25|8912.25|9032.25|8912.25|9031.33|8911.33|10
1652551750000|2022-05-14 18:09:10|9031.91|8911.91|9030.77|8910.77|9032.25|8912.25|9030.77|8910.77|10
1652551760000|2022-05-14 18:09:20|9030.8|8910.8|9030.45|8910.45|9031.38|8911.38|9029.84|8909.84|10
1652551770000|2022-05-14 18:09:30|9030.22|8910.22|9030.7|8910.7|9032.32|8912.32|9029.84|8909.84|10
1652551780000|2022-05-14 18:09:40|9030.72|8910.72|9041.71|8921.71|9041.71|8921.71|9030.72|8910.72|10
1652551790000|2022-05-14 18:09:50|9041.94|8921.94|9047.8|8927.8|9047.8|8927.8|9039.84|8919.84|10
1652551800000|2022-05-14 18:10:00|9048.8|8928.8|9046.13|8926.13|9049.21|8929.21|9046.13|8926.13|10
1652551810000|2022-05-14 18:10:10|9046.27|8926.27|9044.91|8924.91|9046.27|8926.27|9044.6|8924.6|10
1652551820000|2022-05-14 18:10:20|9045.23|8925.23|9047.21|8927.21|9047.21|8927.21|9045.23|8925.23|10
1652551830000|2022-05-14 18:10:30|9048.64|8928.64|9053.18|8933.18|9053.18|8933.18|9048.64|8928.64|10
1652551840000|2022-05-14 18:10:40|9054.94|8934.94|9059.65|8939.65|9059.65|8939.65|9053.94|8933.94|10
1652551850000|2022-05-14 18:10:50|9060.31|8940.31|9069.67|8949.67|9069.67|8949.67|9060.31|8940.31|10
1652551860000|2022-05-14 18:11:00|9069.34|8949.34|9075.65|8955.65|9075.65|8955.65|9069.34|8949.34|10
1652551870000|2022-05-14 18:11:10|9076.97|8956.97|9085.94|8965.94|9085.94|8965.94|9076.97|8956.97|10
1652551880000|2022-05-14 18:11:20|9084.67|8964.67|9088.86|8968.86|9088.86|8968.86|9084.67|8964.67|10
1652551890000|2022-05-14 18:11:30|9086.2|8966.2|9094.7|8974.7|9095.32|8975.32|9086.2|8966.2|10
1652551900000|2022-05-14 18:11:40|9095.18|8975.18|9097.95|8977.95|9097.95|8977.95|9094.36|8974.36|10
1652551910000|2022-05-14 18:11:50|9097.12|8977.12|9096.71|8976.71|9098.91|8978.91|9095.25|8975.25|10
1652551920000|2022-05-14 18:12:00|9096.81|8976.81|9095.87|8975.87|9096.81|8976.81|9094.97|8974.97|10
1652551930000|2022-05-14 18:12:10|9095.93|8975.93|9094.73|8974.73|9095.93|8975.93|9094.13|8974.13|9
1652551940000|2022-05-14 18:12:20|9094.91|8974.91|9095.02|8975.02|9095.87|8975.87|9094.91|8974.91|10
1652551950000|2022-05-14 18:12:30|9094.87|8974.87|9092.35|8972.35|9094.87|8974.87|9092.35|8972.35|10
1652551960000|2022-05-14 18:12:40|9092.05|8972.05|9088.67|8968.67|9092.05|8972.05|9088.67|8968.67|9
1652551970000|2022-05-14 18:12:50|9088.68|8968.68|9087.04|8967.04|9088.81|8968.81|9087.04|8967.04|10
1652551980000|2022-05-14 18:13:00|9087|8967|9087.4|8967.4|9087.73|8967.73|9087|8967|10
1652551990000|2022-05-14 18:13:10|9087.64|8967.64|9086.75|8966.75|9088.29|8968.29|9085.75|8965.75|10
1652552000000|2022-05-14 18:13:20|9086.36|8966.36|9090.02|8970.02|9090.02|8970.02|9086.36|8966.36|10
1652552010000|2022-05-14 18:13:30|9090.68|8970.68|9092.98|8972.98|9092.98|8972.98|9090.43|8970.43|10
1652552020000|2022-05-14 18:13:40|9093.02|8973.02|9092.42|8972.42|9093.08|8973.08|9092.29|8972.29|9
1652552030000|2022-05-14 18:13:50|9092.43|8972.43|9092.21|8972.21|9093.32|8973.32|9091.22|8971.22|10
1652552040000|2022-05-14 18:14:00|9091.72|8971.72|9095.62|8975.62|9095.62|8975.62|9091.72|8971.72|10
1652552050000|2022-05-14 18:14:10|9095.02|8975.02|9096.84|8976.84|9097.23|8977.23|9095.02|8975.02|10
1652552060000|2022-05-14 18:14:20|9096.32|8976.32|9097.21|8977.21|9097.3|8977.3|9095.92|8975.92|10
1652552070000|2022-05-14 18:14:30|9096.96|8976.96|9103.53|8983.53|9103.53|8983.53|9096.38|8976.38|10
1652552080000|2022-05-14 18:14:40|9104.32|8984.32|9108.61|8988.61|9109.85|8989.85|9104.32|8984.32|10
1652552090000|2022-05-14 18:14:50|9108.57|8988.57|9105.25|8985.25|9108.57|8988.57|9105.25|8985.25|10
1652552100000|2022-05-14 18:15:00|9105.2|8985.2|9104.09|8984.09|9105.86|8985.86|9103.43|8983.43|10
1652552110000|2022-05-14 18:15:10|9104.43|8984.43|9100.98|8980.98|9104.75|8984.75|9100.98|8980.98|10
1652552120000|2022-05-14 18:15:20|9101.22|8981.22|9097.92|8977.92|9101.22|8981.22|9097.32|8977.32|10
1652552130000|2022-05-14 18:15:30|9097.37|8977.37|9105.61|8985.61|9105.61|8985.61|9097.37|8977.37|10
1652552140000|2022-05-14 18:15:40|9105.82|8985.82|9108.92|8988.92|9109.42|8989.42|9105.82|8985.82|10
1652552150000|2022-05-14 18:15:50|9108.58|8988.58|9110.69|8990.69|9111.58|8991.58|9108.39|8988.39|10
1652552160000|2022-05-14 18:16:00|9110.75|8990.75|9112.64|8992.64|9112.64|8992.64|9110.75|8990.75|8
1652552170000|2022-05-14 18:16:10|9112.68|8992.68|9113.62|8993.62|9113.74|8993.74|9112.68|8992.68|9
1652552180000|2022-05-14 18:16:20|9113.48|8993.48|9114.5|8994.5|9114.63|8994.63|9113.19|8993.19|10
1652552190000|2022-05-14 18:16:30|9115.04|8995.04|9115.98|8995.98|9116|8996|9115.04|8995.04|10
1652552200000|2022-05-14 18:16:40|9116.82|8996.82|9115.04|8995.04|9116.96|8996.96|9115.04|8995.04|10
1652552210000|2022-05-14 18:16:50|9114.99|8994.99|9111.66|8991.66|9114.99|8994.99|9111.66|8991.66|10
1652552220000|2022-05-14 18:17:00|9109.75|8989.75|9106.49|8986.49|9109.75|8989.75|9106.49|8986.49|10
1652552230000|2022-05-14 18:17:10|9106.3|8986.3|9102.2|8982.2|9106.3|8986.3|9102.16|8982.16|9
1652552240000|2022-05-14 18:17:20|9102.18|8982.18|9100.09|8980.09|9102.18|8982.18|9098.74|8978.74|10
1652552250000|2022-05-14 18:17:30|9099.92|8979.92|9094.38|8974.38|9099.92|8979.92|9094.38|8974.38|8
1652552260000|2022-05-14 18:17:40|9093.88|8973.88|9087.2|8967.2|9093.88|8973.88|9087.2|8967.2|10
1652552270000|2022-05-14 18:17:50|9088.34|8968.34|9089.78|8969.78|9089.78|8969.78|9087.75|8967.75|10
1652552280000|2022-05-14 18:18:00|9090.37|8970.37|9095.22|8975.22|9096.92|8976.92|9090.34|8970.34|10
1652552290000|2022-05-14 18:18:10|9096.19|8976.19|9102.27|8982.27|9102.27|8982.27|9096.19|8976.19|10
1652552300000|2022-05-14 18:18:20|9103.4|8983.4|9106.18|8986.18|9106.18|8986.18|9103.4|8983.4|10
1652552310000|2022-05-14 18:18:30|9106.15|8986.15|9107.35|8987.35|9107.35|8987.35|9106.15|8986.15|10
1652552320000|2022-05-14 18:18:40|9107.44|8987.44|9109.77|8989.77|9109.77|8989.77|9107.28|8987.28|10
1652552330000|2022-05-14 18:18:50|9109.88|8989.88|9112.69|8992.69|9113.32|8993.32|9109.88|8989.88|10
1652552340000|2022-05-14 18:19:00|9112.87|8992.87|9115.07|8995.07|9115.07|8995.07|9112.87|8992.87|10
1652552350000|2022-05-14 18:19:10|9114.53|8994.53|9114.46|8994.46|9116.39|8996.39|9114.46|8994.46|10
1652552360000|2022-05-14 18:19:20|9114.39|8994.39|9111.92|8991.92|9114.39|8994.39|9111.67|8991.67|10
1652552370000|2022-05-14 18:19:30|9112.09|8992.09|9114.56|8994.56|9114.56|8994.56|9112.09|8992.09|10
1652552380000|2022-05-14 18:19:40|9114.03|8994.03|9115.11|8995.11|9115.39|8995.39|9113.85|8993.85|10
1652552390000|2022-05-14 18:19:50|9115.27|8995.27|9115.9|8995.9|9116.1|8996.1|9115.11|8995.11|9
1652552400000|2022-05-14 18:20:00|9115.76|8995.76|9112.06|8992.06|9115.95|8995.95|9112.06|8992.06|10
1652552410000|2022-05-14 18:20:10|9111.85|8991.85|9109.71|8989.71|9111.85|8991.85|9109.71|8989.71|10
1652552420000|2022-05-14 18:20:20|9109.73|8989.73|9106.86|8986.86|9110.07|8990.07|9106.86|8986.86|10
1652552430000|2022-05-14 18:20:30|9107.18|8987.18|9105.07|8985.07|9107.59|8987.59|9104.79|8984.79|10
1652552440000|2022-05-14 18:20:40|9104.8|8984.8|9106.03|8986.03|9106.03|8986.03|9103.77|8983.77|10
1652552450000|2022-05-14 18:20:50|9105.5|8985.5|9110.83|8990.83|9110.83|8990.83|9105.5|8985.5|10
1652552460000|2022-05-14 18:21:00|9112.14|8992.14|9111.71|8991.71|9112.24|8992.24|9111.26|8991.26|10
1652552470000|2022-05-14 18:21:10|9112.18|8992.18|9113.74|8993.74|9113.74|8993.74|9112.14|8992.14|10
1652552480000|2022-05-14 18:21:20|9114.16|8994.16|9112.93|8992.93|9114.33|8994.33|9112.93|8992.93|9
1652552490000|2022-05-14 18:21:30|9112.69|8992.69|9114.71|8994.71|9114.71|8994.71|9112.69|8992.69|10
1652552500000|2022-05-14 18:21:40|9114.53|8994.53|9112.41|8992.41|9114.88|8994.88|9112.41|8992.41|10
1652552510000|2022-05-14 18:21:50|9112.64|8992.64|9110.81|8990.81|9112.64|8992.64|9110.81|8990.81|10
1652552520000|2022-05-14 18:22:00|9110.37|8990.37|9105.85|8985.85|9110.58|8990.58|9105.85|8985.85|10
1652552530000|2022-05-14 18:22:10|9105.91|8985.91|9104.19|8984.19|9105.91|8985.91|9104.18|8984.18|9
1652552540000|2022-05-14 18:22:20|9103.74|8983.74|9100.86|8980.86|9103.74|8983.74|9100.57|8980.57|10
1652552550000|2022-05-14 18:22:30|9100.81|8980.81|9098.39|8978.39|9100.81|8980.81|9098.39|8978.39|10
1652552560000|2022-05-14 18:22:40|9097.4|8977.4|9096.74|8976.74|9097.46|8977.46|9096.24|8976.24|10
1652552570000|2022-05-14 18:22:50|9096.26|8976.26|9093.93|8973.93|9096.26|8976.26|9093.93|8973.93|10
1652552580000|2022-05-14 18:23:00|9092.91|8972.91|9091.47|8971.47|9092.91|8972.91|9091.42|8971.42|10
1652552590000|2022-05-14 18:23:10|9091.4|8971.4|9091.22|8971.22|9091.84|8971.84|9091.22|8971.22|8
1652552600000|2022-05-14 18:23:20|9091.65|8971.65|9090.17|8970.17|9091.65|8971.65|9090.17|8970.17|9
1652552610000|2022-05-14 18:23:30|9089.93|8969.93|9087.66|8967.66|9089.97|8969.97|9087.66|8967.66|9
1652552620000|2022-05-14 18:23:40|9086.89|8966.89|9084.57|8964.57|9086.89|8966.89|9084.56|8964.56|9
1652552630000|2022-05-14 18:23:50|9084.84|8964.84|9087.23|8967.23|9087.42|8967.42|9084.67|8964.67|10
1652552640000|2022-05-14 18:24:00|9087.28|8967.28|9089.98|8969.98|9089.98|8969.98|9087.28|8967.28|10
1652552650000|2022-05-14 18:24:10|9089.83|8969.83|9097.65|8977.65|9097.65|8977.65|9089.81|8969.81|10
1652552660000|2022-05-14 18:24:20|9097.31|8977.31|9101.07|8981.07|9101.07|8981.07|9097.28|8977.28|10
1652552670000|2022-05-14 18:24:30|9101.64|8981.64|9104.56|8984.56|9104.56|8984.56|9101.25|8981.25|10
1652552680000|2022-05-14 18:24:40|9105.13|8985.13|9107.25|8987.25|9107.37|8987.37|9105.13|8985.13|10
1652552690000|2022-05-14 18:24:50|9107.33|8987.33|9106.23|8986.23|9108.18|8988.18|9106.15|8986.15|10
1652552700000|2022-05-14 18:25:00|9106.64|8986.64|9101.82|8981.82|9107.2|8987.2|9101.82|8981.82|10
1652552710000|2022-05-14 18:25:10|9101.47|8981.47|9099.23|8979.23|9101.47|8981.47|9098.8|8978.8|10
1652552720000|2022-05-14 18:25:20|9099.36|8979.36|9099.61|8979.61|9099.61|8979.61|9098.97|8978.97|10
1652552730000|2022-05-14 18:25:30|9098.49|8978.49|9093.81|8973.81|9098.69|8978.69|9093.81|8973.81|10
1652552740000|2022-05-14 18:25:40|9093.54|8973.54|9090.09|8970.09|9093.54|8973.54|9089.73|8969.73|10
1652552750000|2022-05-14 18:25:50|9089.03|8969.03|9086.26|8966.26|9090.06|8970.06|9086.1|8966.1|10
1652552760000|2022-05-14 18:26:00|9085.91|8965.91|9083.58|8963.58|9086.19|8966.19|9083.58|8963.58|10
1652552770000|2022-05-14 18:26:10|9083.14|8963.14|9080.57|8960.57|9084.45|8964.45|9079.68|8959.68|10
1652552780000|2022-05-14 18:26:20|9078.43|8958.43|9076.09|8956.09|9080.22|8960.22|9075.82|8955.82|10
1652552790000|2022-05-14 18:26:30|9076.51|8956.51|9075.79|8955.79|9077.14|8957.14|9075.79|8955.79|10
1652552800000|2022-05-14 18:26:40|9075.81|8955.81|9074.47|8954.47|9075.81|8955.81|9074.47|8954.47|10
1652552810000|2022-05-14 18:26:50|9074.48|8954.48|9074.93|8954.93|9075.17|8955.17|9074.41|8954.41|10
1652552820000|2022-05-14 18:27:00|9074.65|8954.65|9075.42|8955.42|9076.16|8956.16|9074.23|8954.23|9
1652552830000|2022-05-14 18:27:10|9075.78|8955.78|9077.69|8957.69|9077.69|8957.69|9075.78|8955.78|10
1652552840000|2022-05-14 18:27:20|9077.93|8957.93|9081.31|8961.31|9081.31|8961.31|9077.53|8957.53|10
1652552850000|2022-05-14 18:27:30|9081.32|8961.32|9086.87|8966.87|9086.87|8966.87|9081.31|8961.31|10
1652552860000|2022-05-14 18:27:40|9086.9|8966.9|9090.52|8970.52|9090.55|8970.55|9086.9|8966.9|10
1652552870000|2022-05-14 18:27:50|9090.44|8970.44|9089.59|8969.59|9090.57|8970.57|9089.36|8969.36|10
1652552880000|2022-05-14 18:28:00|9089.79|8969.79|9088.9|8968.9|9089.88|8969.88|9088.9|8968.9|10
1652552890000|2022-05-14 18:28:10|9088.46|8968.46|9090.02|8970.02|9090.02|8970.02|9088.11|8968.11|10
1652552900000|2022-05-14 18:28:20|9090.24|8970.24|9092.25|8972.25|9092.25|8972.25|9090.24|8970.24|10
1652552910000|2022-05-14 18:28:30|9093.15|8973.15|9097.01|8977.01|9097.1|8977.1|9093.05|8973.05|10
1652552920000|2022-05-14 18:28:40|9097.09|8977.09|9095.77|8975.77|9097.39|8977.39|9095.77|8975.77|10
1652552930000|2022-05-14 18:28:50|9095.91|8975.91|9095.14|8975.14|9095.91|8975.91|9095.14|8975.14|10
1652552940000|2022-05-14 18:29:00|9094.97|8974.97|9094.31|8974.31|9095.44|8975.44|9094.31|8974.31|10
1652552950000|2022-05-14 18:29:10|9094.14|8974.14|9091.62|8971.62|9094.14|8974.14|9091.62|8971.62|10
1652552960000|2022-05-14 18:29:20|9091.74|8971.74|9092.67|8972.67|9092.72|8972.72|9091.74|8971.74|10
1652552970000|2022-05-14 18:29:30|9092.52|8972.52|9092.43|8972.43|9092.89|8972.89|9092.29|8972.29|10
1652552980000|2022-05-14 18:29:40|9092.32|8972.32|9093.78|8973.78|9093.85|8973.85|9091.99|8971.99|10
1652552990000|2022-05-14 18:29:50|9093.88|8973.88|9093.86|8973.86|9093.88|8973.88|9093.51|8973.51|9
1652553000000|2022-05-14 18:30:00|9093.75|8973.75|9092.68|8972.68|9093.84|8973.84|9092.68|8972.68|10
1652553010000|2022-05-14 18:30:10|9092.47|8972.47|9090.49|8970.49|9092.47|8972.47|9090.49|8970.49|10
1652553020000|2022-05-14 18:30:20|9090.7|8970.7|9088.22|8968.22|9090.7|8970.7|9088.22|8968.22|10
1652553030000|2022-05-14 18:30:30|9088.08|8968.08|9087.75|8967.75|9088.54|8968.54|9087.7|8967.7|10
1652553040000|2022-05-14 18:30:40|9087.41|8967.41|9086.16|8966.16|9087.41|8967.41|9086.16|8966.16|10
1652553050000|2022-05-14 18:30:50|9086.61|8966.61|9089.73|8969.73|9089.73|8969.73|9086.61|8966.61|10
1652553060000|2022-05-14 18:31:00|9090|8970|9089.26|8969.26|9090|8970|9088.84|8968.84|10
1652553070000|2022-05-14 18:31:10|9089.47|8969.47|9090.6|8970.6|9090.6|8970.6|9089.35|8969.35|10
1652553080000|2022-05-14 18:31:20|9092.12|8972.12|9093.68|8973.68|9093.68|8973.68|9091.89|8971.89|10
1652553090000|2022-05-14 18:31:30|9093.17|8973.17|9094.92|8974.92|9094.92|8974.92|9092.89|8972.89|10
1652553100000|2022-05-14 18:31:40|9095.47|8975.47|9099.63|8979.63|9099.63|8979.63|9095.47|8975.47|10
1652553110000|2022-05-14 18:31:50|9099.95|8979.95|9105.43|8985.43|9105.43|8985.43|9099.95|8979.95|9
1652553120000|2022-05-14 18:32:00|9105.38|8985.38|9104.56|8984.56|9105.38|8985.38|9104.32|8984.32|10
1652553130000|2022-05-14 18:32:10|9105|8985|9105.06|8985.06|9105.58|8985.58|9104.65|8984.65|10
1652553140000|2022-05-14 18:32:20|9104.94|8984.94|9106.36|8986.36|9106.36|8986.36|9104.94|8984.94|10
1652553150000|2022-05-14 18:32:30|9106.3|8986.3|9105.06|8985.06|9106.51|8986.51|9105.06|8985.06|10
1652553160000|2022-05-14 18:32:40|9105.92|8985.92|9105.28|8985.28|9105.92|8985.92|9105.2|8985.2|10
1652553170000|2022-05-14 18:32:50|9105.34|8985.34|9105.13|8985.13|9105.66|8985.66|9105.05|8985.05|10
1652553180000|2022-05-14 18:33:00|9105.38|8985.38|9105.05|8985.05|9105.38|8985.38|9104.83|8984.83|10
1652553190000|2022-05-14 18:33:10|9104.93|8984.93|9102.03|8982.03|9104.93|8984.93|9102.03|8982.03|10
1652553200000|2022-05-14 18:33:20|9101.44|8981.44|9098.6|8978.6|9101.44|8981.44|9098.6|8978.6|10
1652553210000|2022-05-14 18:33:30|9097.93|8977.93|9091.86|8971.86|9097.93|8977.93|9091.86|8971.86|10
1652553220000|2022-05-14 18:33:40|9091.46|8971.46|9084.36|8964.36|9091.46|8971.46|9084.36|8964.36|10
1652553230000|2022-05-14 18:33:50|9083.63|8963.63|9083.11|8963.11|9085.32|8965.32|9078.77|8958.77|10
1652553240000|2022-05-14 18:34:00|9083.61|8963.61|9080.4|8960.4|9083.61|8963.61|9080.4|8960.4|10
1652553250000|2022-05-14 18:34:10|9079.23|8959.23|9075.98|8955.98|9079.82|8959.82|9075.81|8955.81|10
1652553260000|2022-05-14 18:34:20|9075.65|8955.65|9074.14|8954.14|9075.65|8955.65|9073.87|8953.87|10
1652553270000|2022-05-14 18:34:30|9074.08|8954.08|9071.14|8951.14|9074.08|8954.08|9071.14|8951.14|10
1652553280000|2022-05-14 18:34:40|9070.91|8950.91|9067.95|8947.95|9070.91|8950.91|9067.95|8947.95|10
1652553290000|2022-05-14 18:34:50|9067.91|8947.91|9064.68|8944.68|9067.91|8947.91|9063.82|8943.82|9
1652553300000|2022-05-14 18:35:00|9064.53|8944.53|9063.7|8943.7|9064.67|8944.67|9063.63|8943.63|10
1652553310000|2022-05-14 18:35:10|9063.9|8943.9|9065.47|8945.47|9066.38|8946.38|9063.9|8943.9|10
1652553320000|2022-05-14 18:35:20|9065.97|8945.97|9068.3|8948.3|9069.73|8949.73|9065.97|8945.97|10
1652553330000|2022-05-14 18:35:30|9070|8950|9069.08|8949.08|9070.01|8950.01|9068.12|8948.12|10
1652553340000|2022-05-14 18:35:40|9069.21|8949.21|9069.49|8949.49|9070.56|8950.56|9069.21|8949.21|10
1652553350000|2022-05-14 18:35:50|9069.66|8949.66|9067.83|8947.83|9070.68|8950.68|9067.83|8947.83|10
1652553360000|2022-05-14 18:36:00|9068.39|8948.39|9066.07|8946.07|9068.39|8948.39|9066.07|8946.07|10
1652553370000|2022-05-14 18:36:10|9065.91|8945.91|9065.23|8945.23|9066|8946|9065.07|8945.07|10
1652553380000|2022-05-14 18:36:20|9064.68|8944.68|9065.34|8945.34|9065.34|8945.34|9064.57|8944.57|10
1652553390000|2022-05-14 18:36:30|9065|8945|9064.51|8944.51|9065|8945|9064.23|8944.23|10
1652553400000|2022-05-14 18:36:40|9064.23|8944.23|9062.2|8942.2|9064.59|8944.59|9062.2|8942.2|10
1652553410000|2022-05-14 18:36:50|9061.81|8941.81|9061.38|8941.38|9062.73|8942.73|9061.17|8941.17|10
1652553420000|2022-05-14 18:37:00|9061.36|8941.36|9060.41|8940.41|9061.44|8941.44|9060.4|8940.4|10
1652553430000|2022-05-14 18:37:10|9060.53|8940.53|9060.09|8940.09|9060.74|8940.74|9059.86|8939.86|10
1652553440000|2022-05-14 18:37:20|9060.07|8940.07|9059.43|8939.43|9060.43|8940.43|9059.43|8939.43|10
1652553450000|2022-05-14 18:37:30|9060.27|8940.27|9059.98|8939.98|9060.56|8940.56|9059.29|8939.29|10
1652553460000|2022-05-14 18:37:40|9059.72|8939.72|9051.9|8931.9|9059.72|8939.72|9051.9|8931.9|10
1652553470000|2022-05-14 18:37:50|9051.63|8931.63|9049.35|8929.35|9051.63|8931.63|9048.11|8928.11|10
1652553480000|2022-05-14 18:38:00|9046.31|8926.31|9040.88|8920.88|9046.93|8926.93|9040.88|8920.88|10
1652553490000|2022-05-14 18:38:10|9040.4|8920.4|9040.41|8920.41|9040.8|8920.8|9039.52|8919.52|10
1652553500000|2022-05-14 18:38:20|9040.7|8920.7|9042.05|8922.05|9042.05|8922.05|9040.7|8920.7|10
1652553510000|2022-05-14 18:38:30|9040.71|8920.71|9041.24|8921.24|9041.87|8921.87|9040.45|8920.45|10
1652553520000|2022-05-14 18:38:40|9041.38|8921.38|9045.54|8925.54|9045.54|8925.54|9041.38|8921.38|10
1652553530000|2022-05-14 18:38:50|9046.03|8926.03|9045.97|8925.97|9048.24|8928.24|9045.97|8925.97|10
1652553540000|2022-05-14 18:39:00|9045.85|8925.85|9043.17|8923.17|9045.97|8925.97|9043.17|8923.17|10
1652553550000|2022-05-14 18:39:10|9043.21|8923.21|9044.28|8924.28|9045.11|8925.11|9043.21|8923.21|10
1652553560000|2022-05-14 18:39:20|9043.85|8923.85|9042.74|8922.74|9043.85|8923.85|9042.54|8922.54|10
1652553570000|2022-05-14 18:39:30|9042.29|8922.29|9040.88|8920.88|9042.44|8922.44|9040.88|8920.88|10
1652553580000|2022-05-14 18:39:40|9041.77|8921.77|9041.68|8921.68|9042.11|8922.11|9040.86|8920.86|10
1652553590000|2022-05-14 18:39:50|9041.02|8921.02|9040.96|8920.96|9041.74|8921.74|9040.72|8920.72|10
1652553600000|2022-05-14 18:40:00|9040.66|8920.66|9040.22|8920.22|9040.96|8920.96|9040.07|8920.07|10
1652553610000|2022-05-14 18:40:10|9040.33|8920.33|9040.53|8920.53|9041.32|8921.32|9040.14|8920.14|10
1652553620000|2022-05-14 18:40:20|9040.84|8920.84|9040.22|8920.22|9041.44|8921.44|9040.22|8920.22|10
1652553630000|2022-05-14 18:40:30|9039.77|8919.77|9039.27|8919.27|9040.41|8920.41|9038.63|8918.63|10
1652553640000|2022-05-14 18:40:40|9039.88|8919.88|9039.17|8919.17|9039.88|8919.88|9038.85|8918.85|10
1652553650000|2022-05-14 18:40:50|9039.9|8919.9|9038.67|8918.67|9039.9|8919.9|9038.55|8918.55|10
1652553660000|2022-05-14 18:41:00|9038.78|8918.78|9039.48|8919.48|9040.54|8920.54|9038.38|8918.38|9
1652553670000|2022-05-14 18:41:10|9039.59|8919.59|9039.91|8919.91|9039.91|8919.91|9038.57|8918.57|10
1652553680000|2022-05-14 18:41:20|9039.64|8919.64|9039.56|8919.56|9040.03|8920.03|9039.17|8919.17|10
1652553690000|2022-05-14 18:41:30|9039.35|8919.35|9038.78|8918.78|9039.55|8919.55|9038.37|8918.37|9
1652553700000|2022-05-14 18:41:40|9038.55|8918.55|9039.54|8919.54|9039.54|8919.54|9038.55|8918.55|10
1652553710000|2022-05-14 18:41:50|9039.56|8919.56|9038.68|8918.68|9039.7|8919.7|9038.68|8918.68|10
1652553720000|2022-05-14 18:42:00|9039.15|8919.15|9040.34|8920.34|9040.34|8920.34|9038.53|8918.53|9
1652553730000|2022-05-14 18:42:10|9039.18|8919.18|9039.86|8919.86|9040.29|8920.29|9038.94|8918.94|10
1652553740000|2022-05-14 18:42:20|9040.94|8920.94|9043.83|8923.83|9044.49|8924.49|9040.94|8920.94|10
1652553750000|2022-05-14 18:42:30|9044.39|8924.39|9046.65|8926.65|9046.81|8926.81|9044.39|8924.39|10
1652553760000|2022-05-14 18:42:40|9046.21|8926.21|9048.54|8928.54|9048.54|8928.54|9046.21|8926.21|10
1652553770000|2022-05-14 18:42:50|9048.37|8928.37|9051.06|8931.06|9051.06|8931.06|9048.26|8928.26|9
1652553780000|2022-05-14 18:43:00|9050.68|8930.68|9050.36|8930.36|9051.17|8931.17|9049.78|8929.78|10
1652553790000|2022-05-14 18:43:10|9050.46|8930.46|9050.37|8930.37|9050.58|8930.58|9049.59|8929.59|10
1652553800000|2022-05-14 18:43:20|9050.59|8930.59|9049.31|8929.31|9050.59|8930.59|9049.31|8929.31|10
1652553810000|2022-05-14 18:43:30|9049.3|8929.3|9049.97|8929.97|9050.05|8930.05|9049.3|8929.3|10
1652553820000|2022-05-14 18:43:40|9050.02|8930.02|9049.67|8929.67|9050.02|8930.02|9049.19|8929.19|9
1652553830000|2022-05-14 18:43:50|9049.42|8929.42|9048.13|8928.13|9049.42|8929.42|9048.13|8928.13|9
1652553840000|2022-05-14 18:44:00|9048.09|8928.09|9046.77|8926.77|9048.09|8928.09|9046.27|8926.27|9
1652553850000|2022-05-14 18:44:10|9046.68|8926.68|9047.08|8927.08|9047.08|8927.08|9046.13|8926.13|10
1652553860000|2022-05-14 18:44:20|9046.86|8926.86|9048.65|8928.65|9048.65|8928.65|9046.86|8926.86|10
1652553870000|2022-05-14 18:44:30|9047.94|8927.94|9050.28|8930.28|9050.51|8930.51|9047.94|8927.94|10
1652553880000|2022-05-14 18:44:40|9051.07|8931.07|9051.87|8931.87|9052.46|8932.46|9051.07|8931.07|10
1652553890000|2022-05-14 18:44:50|9052.39|8932.39|9051.27|8931.27|9052.73|8932.73|9051.27|8931.27|10
1652553900000|2022-05-14 18:45:00|9050.91|8930.91|9050.05|8930.05|9051.28|8931.28|9050.05|8930.05|9
1652553910000|2022-05-14 18:45:10|9049.95|8929.95|9047.33|8927.33|9050.02|8930.02|9047.33|8927.33|10
1652553920000|2022-05-14 18:45:20|9047.3|8927.3|9044.92|8924.92|9047.75|8927.75|9044.39|8924.39|10
1652553930000|2022-05-14 18:45:30|9045.01|8925.01|9042.3|8922.3|9045.01|8925.01|9042.3|8922.3|10
1652553940000|2022-05-14 18:45:40|9043.14|8923.14|9038.72|8918.72|9043.35|8923.35|9038.39|8918.39|10
1652553950000|2022-05-14 18:45:50|9037.94|8917.94|9029.98|8909.98|9037.94|8917.94|9029.98|8909.98|10
1652553960000|2022-05-14 18:46:00|9030.09|8910.09|9026.38|8906.38|9030.09|8910.09|9026.38|8906.38|9
1652553970000|2022-05-14 18:46:10|9027.11|8907.11|9027.69|8907.69|9027.69|8907.69|9025.09|8905.09|10
1652553980000|2022-05-14 18:46:20|9027.02|8907.02|9029.1|8909.1|9029.1|8909.1|9027.02|8907.02|10
1652553990000|2022-05-14 18:46:30|9029.35|8909.35|9029.45|8909.45|9030.02|8910.02|9029.18|8909.18|10
1652554000000|2022-05-14 18:46:40|9029.33|8909.33|9030.28|8910.28|9030.28|8910.28|9029.03|8909.03|10
1652554010000|2022-05-14 18:46:50|9030.53|8910.53|9030.77|8910.77|9031.19|8911.19|9030.38|8910.38|10
1652554020000|2022-05-14 18:47:00|9030.75|8910.75|9032.55|8912.55|9032.55|8912.55|9030.75|8910.75|10
1652554030000|2022-05-14 18:47:10|9032.84|8912.84|9033.94|8913.94|9034.35|8914.35|9032.13|8912.13|10
1652554040000|2022-05-14 18:47:20|9033.87|8913.87|9033.81|8913.81|9034.4|8914.4|9033.81|8913.81|10
1652554050000|2022-05-14 18:47:30|9033.89|8913.89|9033.99|8913.99|9034.97|8914.97|9033.89|8913.89|10
1652554060000|2022-05-14 18:47:40|9033.34|8913.34|9032.12|8912.12|9033.38|8913.38|9032.12|8912.12|9
1652554070000|2022-05-14 18:47:50|9031.99|8911.99|9032.42|8912.42|9032.61|8912.61|9031.99|8911.99|10
1652554080000|2022-05-14 18:48:00|9032.52|8912.52|9033.59|8913.59|9034.02|8914.02|9032.52|8912.52|9
1652554090000|2022-05-14 18:48:10|9033.46|8913.46|9033.5|8913.5|9033.96|8913.96|9033.46|8913.46|9
1652554100000|2022-05-14 18:48:20|9033.62|8913.62|9033.1|8913.1|9033.62|8913.62|9031.79|8911.79|10
1652554110000|2022-05-14 18:48:30|9033.04|8913.04|9033.03|8913.03|9033.22|8913.22|9032.01|8912.01|10
1652554120000|2022-05-14 18:48:40|9033.01|8913.01|9032.96|8912.96|9033.11|8913.11|9032.64|8912.64|10
1652554130000|2022-05-14 18:48:50|9033.01|8913.01|9033|8913|9033.34|8913.34|9032.43|8912.43|9
1652554140000|2022-05-14 18:49:00|9032.98|8912.98|9029.53|8909.53|9032.98|8912.98|9029.53|8909.53|10
1652554150000|2022-05-14 18:49:10|9029.44|8909.44|9026.24|8906.24|9029.44|8909.44|9026.24|8906.24|10
1652554160000|2022-05-14 18:49:20|9026.37|8906.37|9024.77|8904.77|9026.37|8906.37|9023.83|8903.83|10
1652554170000|2022-05-14 18:49:30|9024.22|8904.22|9023.2|8903.2|9024.22|8904.22|9023.19|8903.19|10
1652554180000|2022-05-14 18:49:40|9023.3|8903.3|9023.22|8903.22|9023.98|8903.98|9023.22|8903.22|10
1652554190000|2022-05-14 18:49:50|9022.69|8902.69|9021.53|8901.53|9022.69|8902.69|9021.37|8901.37|10
1652554200000|2022-05-14 18:50:00|9021.21|8901.21|9019.76|8899.76|9021.21|8901.21|9019.76|8899.76|10
1652554210000|2022-05-14 18:50:10|9019.92|8899.92|9019.24|8899.24|9020.14|8900.14|9019.06|8899.06|10
1652554220000|2022-05-14 18:50:20|9019.34|8899.34|9014.62|8894.62|9019.34|8899.34|9013.9|8893.9|10
1652554230000|2022-05-14 18:50:30|9014.81|8894.81|9014.57|8894.57|9014.92|8894.92|9013.44|8893.44|10
1652554240000|2022-05-14 18:50:40|9014.45|8894.45|9014.31|8894.31|9014.89|8894.89|9012.03|8892.03|10
1652554250000|2022-05-14 18:50:50|9014.06|8894.06|9017.53|8897.53|9017.53|8897.53|9014.06|8894.06|9
1652554260000|2022-05-14 18:51:00|9017.41|8897.41|9021.91|8901.91|9021.91|8901.91|9017.41|8897.41|10
1652554270000|2022-05-14 18:51:10|9022.24|8902.24|9024.32|8904.32|9024.32|8904.32|9022.01|8902.01|10
1652554280000|2022-05-14 18:51:20|9024.68|8904.68|9027.08|8907.08|9027.08|8907.08|9024.68|8904.68|10
1652554290000|2022-05-14 18:51:30|9027.16|8907.16|9027.91|8907.91|9028.08|8908.08|9026.99|8906.99|10
1652554300000|2022-05-14 18:51:40|9028.3|8908.3|9028.11|8908.11|9028.42|8908.42|9027.74|8907.74|9
1652554310000|2022-05-14 18:51:50|9028.35|8908.35|9028.96|8908.96|9028.96|8908.96|9028.35|8908.35|9
1652554320000|2022-05-14 18:52:00|9028.89|8908.89|9029.57|8909.57|9029.57|8909.57|9028.77|8908.77|10
1652554330000|2022-05-14 18:52:10|9029.31|8909.31|9030.22|8910.22|9030.22|8910.22|9029.14|8909.14|10
1652554340000|2022-05-14 18:52:20|9032.83|8912.83|9035.91|8915.91|9036.07|8916.07|9032.58|8912.58|10
1652554350000|2022-05-14 18:52:30|9035.82|8915.82|9035.01|8915.01|9035.82|8915.82|9035.01|8915.01|10
1652554360000|2022-05-14 18:52:40|9035.24|8915.24|9035.62|8915.62|9035.63|8915.63|9035.24|8915.24|10
1652554370000|2022-05-14 18:52:50|9035.61|8915.61|9036.61|8916.61|9036.62|8916.62|9035.61|8915.61|9
1652554380000|2022-05-14 18:53:00|9036.63|8916.63|9037.49|8917.49|9037.49|8917.49|9036.63|8916.63|8
1652554390000|2022-05-14 18:53:10|9037.62|8917.62|9035.84|8915.84|9037.62|8917.62|9035.45|8915.45|10
1652554400000|2022-05-14 18:53:20|9035.33|8915.33|9033.35|8913.35|9035.33|8915.33|9033.35|8913.35|9
1652554410000|2022-05-14 18:53:30|9033.39|8913.39|9033.02|8913.02|9033.39|8913.39|9032.55|8912.55|10
1652554420000|2022-05-14 18:53:40|9033.13|8913.13|9033.29|8913.29|9033.75|8913.75|9033.13|8913.13|10
1652554430000|2022-05-14 18:53:50|9032.77|8912.77|9031.56|8911.56|9032.77|8912.77|9031.56|8911.56|8
1652554440000|2022-05-14 18:54:00|9031.99|8911.99|9032.44|8912.44|9032.78|8912.78|9031.99|8911.99|10
1652554450000|2022-05-14 18:54:10|9032.49|8912.49|9030.33|8910.33|9032.49|8912.49|9030.33|8910.33|10
1652554460000|2022-05-14 18:54:20|9029.32|8909.32|9027.29|8907.29|9029.36|8909.36|9026.49|8906.49|10
1652554470000|2022-05-14 18:54:30|9026.74|8906.74|9024.47|8904.47|9026.74|8906.74|9024.47|8904.47|10
1652554480000|2022-05-14 18:54:40|9024.69|8904.69|9023.29|8903.29|9024.69|8904.69|9023.29|8903.29|10
1652554490000|2022-05-14 18:54:50|9023.52|8903.52|9020.91|8900.91|9023.52|8903.52|9020.91|8900.91|10
1652554500000|2022-05-14 18:55:00|9021.92|8901.92|9020.67|8900.67|9021.92|8901.92|9019.98|8899.98|10
1652554510000|2022-05-14 18:55:10|9021.24|8901.24|9020.65|8900.65|9021.24|8901.24|9020.2|8900.2|9
1652554520000|2022-05-14 18:55:20|9020.55|8900.55|9020.72|8900.72|9021.49|8901.49|9020.55|8900.55|10
1652554530000|2022-05-14 18:55:30|9020.54|8900.54|9021.72|8901.72|9021.77|8901.77|9020.54|8900.54|10
1652554540000|2022-05-14 18:55:40|9021.58|8901.58|9021.36|8901.36|9021.8|8901.8|9021.23|8901.23|10
1652554550000|2022-05-14 18:55:50|9021.31|8901.31|9021.13|8901.13|9021.43|8901.43|9020.98|8900.98|9
1652554560000|2022-05-14 18:56:00|9020.67|8900.67|9020.39|8900.39|9020.87|8900.87|9020.2|8900.2|9
1652554570000|2022-05-14 18:56:10|9020.72|8900.72|9022.3|8902.3|9022.3|8902.3|9020.32|8900.32|10
1652554580000|2022-05-14 18:56:20|9022.46|8902.46|9023.1|8903.1|9023.1|8903.1|9021.43|8901.43|10
1652554590000|2022-05-14 18:56:30|9021.46|8901.46|9021.85|8901.85|9022.79|8902.79|9021.46|8901.46|9
1652554600000|2022-05-14 18:56:40|9021.89|8901.89|9023.23|8903.23|9023.27|8903.27|9021.89|8901.89|10
1652554610000|2022-05-14 18:56:50|9023.08|8903.08|9024.05|8904.05|9024.17|8904.17|9023.08|8903.08|10
1652554620000|2022-05-14 18:57:00|9023.82|8903.82|9023.66|8903.66|9024.2|8904.2|9023.39|8903.39|10
1652554630000|2022-05-14 18:57:10|9023.63|8903.63|9024.74|8904.74|9024.92|8904.92|9023.63|8903.63|10
1652554640000|2022-05-14 18:57:20|9024.81|8904.81|9022.74|8902.74|9024.86|8904.86|9022.74|8902.74|9
1652554650000|2022-05-14 18:57:30|9022.24|8902.24|9021.86|8901.86|9022.52|8902.52|9021.21|8901.21|10
1652554660000|2022-05-14 18:57:40|9022.03|8902.03|9020.15|8900.15|9022.03|8902.03|9020.11|8900.11|10
1652554670000|2022-05-14 18:57:50|9020.4|8900.4|9019.44|8899.44|9020.84|8900.84|9019.44|8899.44|10
1652554680000|2022-05-14 18:58:00|9019.48|8899.48|9020.59|8900.59|9020.65|8900.65|9019.15|8899.15|10
1652554690000|2022-05-14 18:58:10|9020.97|8900.97|9021.19|8901.19|9021.54|8901.54|9020.97|8900.97|10
1652554700000|2022-05-14 18:58:20|9020.94|8900.94|9020.02|8900.02|9020.94|8900.94|9019.74|8899.74|10
1652554710000|2022-05-14 18:58:30|9020.07|8900.07|9020.69|8900.69|9020.85|8900.85|9019.97|8899.97|9
1652554720000|2022-05-14 18:58:40|9020.77|8900.77|9019.38|8899.38|9021.03|8901.03|9019.38|8899.38|10
1652554730000|2022-05-14 18:58:50|9019.31|8899.31|9018.29|8898.29|9019.31|8899.31|9018.23|8898.23|10
1652554740000|2022-05-14 18:59:00|9018.43|8898.43|9020.84|8900.84|9020.84|8900.84|9018.27|8898.27|10
1652554750000|2022-05-14 18:59:10|9020.68|8900.68|9021.51|8901.51|9021.79|8901.79|9020.68|8900.68|10
1652554760000|2022-05-14 18:59:20|9021.35|8901.35|9020.81|8900.81|9021.48|8901.48|9020.81|8900.81|10
1652554770000|2022-05-14 18:59:30|9020.48|8900.48|9020.66|8900.66|9020.66|8900.66|9019.97|8899.97|10
1652554780000|2022-05-14 18:59:40|9020.27|8900.27|9020.31|8900.31|9020.5|8900.5|9019.36|8899.36|10
1652554790000|2022-05-14 18:59:50|9020.46|8900.46|9020.92|8900.92|9020.96|8900.96|9020.09|8900.09|10
1652554800000|2022-05-14 19:00:00|9020.94|8900.94|9022.16|8902.16|9022.16|8902.16|9020.94|8900.94|10
1652554810000|2022-05-14 19:00:10|9022.21|8902.21|9022.34|8902.34|9022.34|8902.34|9020.91|8900.91|10
1652554820000|2022-05-14 19:00:20|9022.5|8902.5|9024.8|8904.8|9024.91|8904.91|9022.45|8902.45|10
1652554830000|2022-05-14 19:00:30|9024.76|8904.76|9025.47|8905.47|9025.47|8905.47|9024.76|8904.76|10
1652554840000|2022-05-14 19:00:40|9025.43|8905.43|9024.45|8904.45|9025.45|8905.45|9024.42|8904.42|10
1652554850000|2022-05-14 19:00:50|9024.17|8904.17|9021.72|8901.72|9024.17|8904.17|9021.72|8901.72|10
1652554860000|2022-05-14 19:01:00|9021.22|8901.22|9019.12|8899.12|9021.22|8901.22|9019.07|8899.07|10
1652554870000|2022-05-14 19:01:10|9019.1|8899.1|9019.14|8899.14|9019.14|8899.14|9018.59|8898.59|10
1652554880000|2022-05-14 19:01:20|9019.43|8899.43|9019.03|8899.03|9019.79|8899.79|9019.03|8899.03|10
1652554890000|2022-05-14 19:01:30|9018.74|8898.74|9017.86|8897.86|9018.74|8898.74|9017.86|8897.86|10
1652554900000|2022-05-14 19:01:40|9017.7|8897.7|9017.07|8897.07|9017.7|8897.7|9016.99|8896.99|10
1652554910000|2022-05-14 19:01:50|9016.69|8896.69|9016.58|8896.58|9017.01|8897.01|9016.39|8896.39|10
1652554920000|2022-05-14 19:02:00|9016.82|8896.82|9016.47|8896.47|9016.95|8896.95|9016.25|8896.25|10
1652554930000|2022-05-14 19:02:10|9016.44|8896.44|9014.82|8894.82|9016.44|8896.44|9014.82|8894.82|10
1652554940000|2022-05-14 19:02:20|9014.42|8894.42|9010.13|8890.13|9014.42|8894.42|9010.13|8890.13|10
1652554950000|2022-05-14 19:02:30|9009.67|8889.67|9006.06|8886.06|9009.67|8889.67|9006.06|8886.06|10
1652554960000|2022-05-14 19:02:40|9006.15|8886.15|9006.79|8886.79|9006.79|8886.79|9005.19|8885.19|10
1652554970000|2022-05-14 19:02:50|9006.74|8886.74|9004.77|8884.77|9007.31|8887.31|9004.77|8884.77|10
1652554980000|2022-05-14 19:03:00|9005|8885|9001.41|8881.41|9005.05|8885.05|9001.41|8881.41|10
1652554990000|2022-05-14 19:03:10|9002.66|8882.66|9000.76|8880.76|9002.66|8882.66|9000.21|8880.21|10
1652555000000|2022-05-14 19:03:20|9000.89|8880.89|9000.21|8880.21|9000.89|8880.89|8999.68|8879.68|10
1652555010000|2022-05-14 19:03:30|9000.22|8880.22|9000.36|8880.36|9000.69|8880.69|8999.71|8879.71|10
1652555020000|2022-05-14 19:03:40|9000.5|8880.5|8998.22|8878.22|9001.03|8881.03|8997.91|8877.91|10
1652555030000|2022-05-14 19:03:50|8998.09|8878.09|8998.16|8878.16|8998.16|8878.16|8997.46|8877.46|10
1652555040000|2022-05-14 19:04:00|8997.31|8877.31|8999.88|8879.88|8999.96|8879.96|8997.31|8877.31|9
1652555050000|2022-05-14 19:04:10|8999.69|8879.69|8999.31|8879.31|9000.2|8880.2|8999.31|8879.31|10
1652555060000|2022-05-14 19:04:20|9000.14|8880.14|9000.2|8880.2|9000.2|8880.2|8999.04|8879.04|10
1652555070000|2022-05-14 19:04:30|9000.12|8880.12|8998.62|8878.62|9000.12|8880.12|8998.62|8878.62|10
1652555080000|2022-05-14 19:04:40|8998.6|8878.6|8999.04|8879.04|8999.39|8879.39|8998.6|8878.6|10
1652555090000|2022-05-14 19:04:50|8999.48|8879.48|8998.68|8878.68|8999.48|8879.48|8998.58|8878.58|10
1652555100000|2022-05-14 19:05:00|8999.23|8879.23|8998.85|8878.85|8999.23|8879.23|8997.82|8877.82|10
1652555110000|2022-05-14 19:05:10|8998.66|8878.66|8998.85|8878.85|8998.93|8878.93|8998.57|8878.57|10
1652555120000|2022-05-14 19:05:20|8998.46|8878.46|8995.68|8875.68|8998.46|8878.46|8995.68|8875.68|10
1652555130000|2022-05-14 19:05:30|8995.3|8875.3|8994.33|8874.33|8995.47|8875.47|8994.2|8874.2|10
1652555140000|2022-05-14 19:05:40|8994.55|8874.55|8993.76|8873.76|8994.55|8874.55|8993.73|8873.73|10
1652555150000|2022-05-14 19:05:50|8993.7|8873.7|8993.68|8873.68|8993.71|8873.71|8993.27|8873.27|9
1652555160000|2022-05-14 19:06:00|8993.21|8873.21|8993.67|8873.67|8994.02|8874.02|8993.14|8873.14|10
1652555170000|2022-05-14 19:06:10|8993.57|8873.57|8995.58|8875.58|8995.88|8875.88|8993.57|8873.57|10
1652555180000|2022-05-14 19:06:20|8995.93|8875.93|9000.24|8880.24|9000.24|8880.24|8995.93|8875.93|9
1652555190000|2022-05-14 19:06:30|8998.91|8878.91|9000.33|8880.33|9000.79|8880.79|8998.91|8878.91|10
1652555200000|2022-05-14 19:06:40|9000.94|8880.94|9001.53|8881.53|9001.7|8881.7|9000.86|8880.86|9
1652555210000|2022-05-14 19:06:50|9001|8881|9002.62|8882.62|9002.62|8882.62|9001|8881|10
1652555220000|2022-05-14 19:07:00|9002.33|8882.33|9002.51|8882.51|9002.98|8882.98|9002.07|8882.07|10
1652555230000|2022-05-14 19:07:10|9003.02|8883.02|9004.69|8884.69|9004.69|8884.69|9002.66|8882.66|10
1652555240000|2022-05-14 19:07:20|9005.16|8885.16|9006.06|8886.06|9006.4|8886.4|9004.21|8884.21|9
1652555250000|2022-05-14 19:07:30|9006.18|8886.18|9007.41|8887.41|9007.55|8887.55|9006.18|8886.18|10
1652555260000|2022-05-14 19:07:40|9006.98|8886.98|9008.6|8888.6|9008.6|8888.6|9006.98|8886.98|10
1652555270000|2022-05-14 19:07:50|9008.79|8888.79|9011.28|8891.28|9011.28|8891.28|9008.79|8888.79|10
1652555280000|2022-05-14 19:08:00|9011.85|8891.85|9015|8895|9015|8895|9011.85|8891.85|10
1652555290000|2022-05-14 19:08:10|9015.3|8895.3|9018.49|8898.49|9018.49|8898.49|9015.22|8895.22|10
1652555300000|2022-05-14 19:08:20|9017.82|8897.82|9021.16|8901.16|9021.16|8901.16|9017.82|8897.82|10
1652555310000|2022-05-14 19:08:30|9020.79|8900.79|9022.01|8902.01|9022.7|8902.7|9020.48|8900.48|10
1652555320000|2022-05-14 19:08:40|9022.07|8902.07|9026.56|8906.56|9026.56|8906.56|9022.07|8902.07|10
1652555330000|2022-05-14 19:08:50|9026.48|8906.48|9031.5|8911.5|9031.62|8911.62|9026.48|8906.48|10
1652555340000|2022-05-14 19:09:00|9031.63|8911.63|9034.25|8914.25|9034.71|8914.71|9031.63|8911.63|10
1652555350000|2022-05-14 19:09:10|9034.19|8914.19|9035.1|8915.1|9036.35|8916.35|9033.94|8913.94|10
1652555360000|2022-05-14 19:09:20|9034.79|8914.79|9033.18|8913.18|9034.79|8914.79|9033|8913|10
1652555370000|2022-05-14 19:09:30|9033.91|8913.91|9036.15|8916.15|9036.69|8916.69|9033.91|8913.91|10
1652555380000|2022-05-14 19:09:40|9036.11|8916.11|9041.28|8921.28|9041.58|8921.58|9036.11|8916.11|9
1652555390000|2022-05-14 19:09:50|9042|8922|9037.83|8917.83|9042.03|8922.03|9037.83|8917.83|9
1652555400000|2022-05-14 19:10:00|9036.74|8916.74|9035.19|8915.19|9036.74|8916.74|9035.19|8915.19|10
1652555410000|2022-05-14 19:10:10|9035.17|8915.17|9033.75|8913.75|9035.17|8915.17|9033.75|8913.75|10
1652555420000|2022-05-14 19:10:20|9033.73|8913.73|9031.39|8911.39|9033.88|8913.88|9031.39|8911.39|10
1652555430000|2022-05-14 19:10:30|9031.61|8911.61|9030.12|8910.12|9031.61|8911.61|9030.12|8910.12|9
1652555440000|2022-05-14 19:10:40|9028.8|8908.8|9023.84|8903.84|9028.8|8908.8|9023.84|8903.84|10
1652555450000|2022-05-14 19:10:50|9024.1|8904.1|9019.19|8899.19|9024.1|8904.1|9018.98|8898.98|10
1652555460000|2022-05-14 19:11:00|9019.22|8899.22|9019.75|8899.75|9019.79|8899.79|9018.75|8898.75|10
1652555470000|2022-05-14 19:11:10|9020.12|8900.12|9020.82|8900.82|9020.82|8900.82|9019.68|8899.68|10
1652555480000|2022-05-14 19:11:20|9020.84|8900.84|9021.9|8901.9|9021.9|8901.9|9020.84|8900.84|8
1652555490000|2022-05-14 19:11:30|9022.23|8902.23|9024.18|8904.18|9024.4|8904.4|9022.23|8902.23|10
1652555500000|2022-05-14 19:11:40|9024.44|8904.44|9024.57|8904.57|9024.67|8904.67|9024.24|8904.24|9
1652555510000|2022-05-14 19:11:50|9024.78|8904.78|9024.83|8904.83|9025.34|8905.34|9024.73|8904.73|10
1652555520000|2022-05-14 19:12:00|9025.02|8905.02|9024.94|8904.94|9025.09|8905.09|9024.73|8904.73|9
1652555530000|2022-05-14 19:12:10|9024.5|8904.5|9024.8|8904.8|9024.8|8904.8|9024.4|8904.4|10
1652555540000|2022-05-14 19:12:20|9024.87|8904.87|9026.6|8906.6|9026.6|8906.6|9024.84|8904.84|10
1652555550000|2022-05-14 19:12:30|9026.18|8906.18|9026.85|8906.85|9026.85|8906.85|9026.01|8906.01|9
1652555560000|2022-05-14 19:12:40|9027.17|8907.17|9026.33|8906.33|9027.54|8907.54|9026.33|8906.33|10
1652555570000|2022-05-14 19:12:50|9026.26|8906.26|9029.47|8909.47|9029.47|8909.47|9026.26|8906.26|10
1652555580000|2022-05-14 19:13:00|9029.93|8909.93|9030.84|8910.84|9031.61|8911.61|9029.86|8909.86|10
1652555590000|2022-05-14 19:13:10|9030.81|8910.81|9032.99|8912.99|9032.99|8912.99|9030.44|8910.44|10
1652555600000|2022-05-14 19:13:20|9033.34|8913.34|9033.64|8913.64|9034.31|8914.31|9033.34|8913.34|9
1652555610000|2022-05-14 19:13:30|9032.94|8912.94|9030.93|8910.93|9032.94|8912.94|9030.45|8910.45|10
1652555620000|2022-05-14 19:13:40|9031.23|8911.23|9031.38|8911.38|9031.81|8911.81|9030.26|8910.26|10
1652555630000|2022-05-14 19:13:50|9030.92|8910.92|9026.87|8906.87|9030.92|8910.92|9026.87|8906.87|10
1652555640000|2022-05-14 19:14:00|9027.19|8907.19|9027.09|8907.09|9027.91|8907.91|9026.8|8906.8|10
1652555650000|2022-05-14 19:14:10|9027.22|8907.22|9027.96|8907.96|9028.25|8908.25|9027.01|8907.01|9
1652555660000|2022-05-14 19:14:20|9028.1|8908.1|9026.99|8906.99|9028.3|8908.3|9026.99|8906.99|10
1652555670000|2022-05-14 19:14:30|9027.55|8907.55|9028.4|8908.4|9028.4|8908.4|9026.79|8906.79|10
1652555680000|2022-05-14 19:14:40|9028.53|8908.53|9029.63|8909.63|9029.63|8909.63|9028.53|8908.53|10
1652555690000|2022-05-14 19:14:50|9029.55|8909.55|9031.41|8911.41|9031.41|8911.41|9029.35|8909.35|10
1652555700000|2022-05-14 19:15:00|9030.74|8910.74|9032.02|8912.02|9032.02|8912.02|9030.73|8910.73|9
1652555710000|2022-05-14 19:15:10|9032.06|8912.06|9034.26|8914.26|9034.26|8914.26|9032.06|8912.06|10
1652555720000|2022-05-14 19:15:20|9033.57|8913.57|9035.06|8915.06|9035.06|8915.06|9033.57|8913.57|9
1652555730000|2022-05-14 19:15:30|9035.28|8915.28|9035.22|8915.22|9035.91|8915.91|9035.22|8915.22|10
1652555740000|2022-05-14 19:15:40|9034.21|8914.21|9033.58|8913.58|9034.41|8914.41|9033.58|8913.58|9
1652555750000|2022-05-14 19:15:50|9034.03|8914.03|9030.74|8910.74|9034.03|8914.03|9030.21|8910.21|10
1652555760000|2022-05-14 19:16:00|9030.55|8910.55|9026.69|8906.69|9030.55|8910.55|9026.69|8906.69|10
1652555770000|2022-05-14 19:16:10|9025.79|8905.79|9023.92|8903.92|9025.79|8905.79|9023.92|8903.92|10
1652555780000|2022-05-14 19:16:20|9023.31|8903.31|9020.13|8900.13|9023.31|8903.31|9019.57|8899.57|10
1652555790000|2022-05-14 19:16:30|9019.97|8899.97|9016.22|8896.22|9019.97|8899.97|9016.22|8896.22|10
1652555800000|2022-05-14 19:16:40|9016.64|8896.64|9014.12|8894.12|9016.64|8896.64|9014.12|8894.12|9
1652555810000|2022-05-14 19:16:50|9014.08|8894.08|9011.42|8891.42|9014.83|8894.83|9011.42|8891.42|10
1652555820000|2022-05-14 19:17:00|9010.89|8890.89|9008.76|8888.76|9010.95|8890.95|9008.08|8888.08|10
1652555830000|2022-05-14 19:17:10|9008.79|8888.79|9002.41|8882.41|9008.79|8888.79|9002.41|8882.41|10
1652555840000|2022-05-14 19:17:20|9001.22|8881.22|8998.51|8878.51|9001.36|8881.36|8998.51|8878.51|10
1652555850000|2022-05-14 19:17:30|8998.96|8878.96|8994.22|8874.22|8998.96|8878.96|8994.22|8874.22|10
1652555860000|2022-05-14 19:17:40|8994.4|8874.4|8991.32|8871.32|8995.36|8875.36|8991.32|8871.32|10
1652555870000|2022-05-14 19:17:50|8992.05|8872.05|8988.18|8868.18|8992.05|8872.05|8988.18|8868.18|10
1652555880000|2022-05-14 19:18:00|8988.34|8868.34|8986.81|8866.81|8989|8869|8986.81|8866.81|10
1652555890000|2022-05-14 19:18:10|8987.16|8867.16|8986.87|8866.87|8987.47|8867.47|8986.87|8866.87|10
1652555900000|2022-05-14 19:18:20|8986.99|8866.99|8987.24|8867.24|8987.28|8867.28|8986.63|8866.63|10
1652555910000|2022-05-14 19:18:30|8987.02|8867.02|8987.82|8867.82|8987.82|8867.82|8986.3|8866.3|10
1652555920000|2022-05-14 19:18:40|8987.85|8867.85|8989.04|8869.04|8989.2|8869.2|8987.85|8867.85|10
1652555930000|2022-05-14 19:18:50|8989.49|8869.49|8990.99|8870.99|8990.99|8870.99|8989.41|8869.41|9
1652555940000|2022-05-14 19:19:00|8990.41|8870.41|8990.87|8870.87|8990.87|8870.87|8989.92|8869.92|10
1652555950000|2022-05-14 19:19:10|8990.67|8870.67|8988.85|8868.85|8990.67|8870.67|8988.85|8868.85|9
1652555960000|2022-05-14 19:19:20|8988.04|8868.04|8986.81|8866.81|8988.89|8868.89|8985.82|8865.82|10
1652555970000|2022-05-14 19:19:30|8986.34|8866.34|8983.48|8863.48|8986.34|8866.34|8983.36|8863.36|10
1652555980000|2022-05-14 19:19:40|8983.17|8863.17|8982.85|8862.85|8983.7|8863.7|8982.85|8862.85|10
1652555990000|2022-05-14 19:19:50|8983.4|8863.4|8982.4|8862.4|8983.4|8863.4|8982.4|8862.4|10
1652556000000|2022-05-14 19:20:00|8982.38|8862.38|8981.85|8861.85|8982.45|8862.45|8981.85|8861.85|9
1652556010000|2022-05-14 19:20:10|8981.92|8861.92|8981.19|8861.19|8981.92|8861.92|8980.99|8860.99|10
1652556020000|2022-05-14 19:20:20|8981.9|8861.9|8984|8864|8984.04|8864.04|8981.65|8861.65|10
1652556030000|2022-05-14 19:20:30|8984.05|8864.05|8978.03|8858.03|8984.25|8864.25|8978.03|8858.03|10
1652556040000|2022-05-14 19:20:40|8977.13|8857.13|8973.47|8853.47|8977.13|8857.13|8973.47|8853.47|10
1652556050000|2022-05-14 19:20:50|8974.19|8854.19|8974.38|8854.38|8974.74|8854.74|8973.82|8853.82|10
1652556060000|2022-05-14 19:21:00|8974.07|8854.07|8973.97|8853.97|8974.67|8854.67|8973.52|8853.52|10
1652556070000|2022-05-14 19:21:10|8973.66|8853.66|8974.29|8854.29|8975.69|8855.69|8972.79|8852.79|9
1652556080000|2022-05-14 19:21:20|8974.66|8854.66|8978.04|8858.04|8978.67|8858.67|8974.66|8854.66|10
1652556090000|2022-05-14 19:21:30|8978.31|8858.31|8981.19|8861.19|8981.19|8861.19|8977.84|8857.84|10
1652556100000|2022-05-14 19:21:40|8981.33|8861.33|8982.51|8862.51|8982.51|8862.51|8981.33|8861.33|10
1652556110000|2022-05-14 19:21:50|8982.27|8862.27|8982.09|8862.09|8982.44|8862.44|8982.09|8862.09|10
1652556120000|2022-05-14 19:22:00|8981.89|8861.89|8982.45|8862.45|8982.45|8862.45|8980.87|8860.87|10
1652556130000|2022-05-14 19:22:10|8982.38|8862.38|8983.71|8863.71|8983.71|8863.71|8982.38|8862.38|10
1652556140000|2022-05-14 19:22:20|8983.84|8863.84|8986.2|8866.2|8986.71|8866.71|8983.84|8863.84|10
1652556150000|2022-05-14 19:22:30|8986.04|8866.04|8986.56|8866.56|8986.56|8866.56|8986.04|8866.04|9
1652556160000|2022-05-14 19:22:40|8986.49|8866.49|8986.94|8866.94|8986.94|8866.94|8986.49|8866.49|9
1652556170000|2022-05-14 19:22:50|8986.92|8866.92|8986.56|8866.56|8987.01|8867.01|8986.56|8866.56|10
1652556180000|2022-05-14 19:23:00|8986.67|8866.67|8986.28|8866.28|8986.69|8866.69|8986.03|8866.03|10
1652556190000|2022-05-14 19:23:10|8986.38|8866.38|8986.93|8866.93|8986.93|8866.93|8985.93|8865.93|10
1652556200000|2022-05-14 19:23:20|8987.11|8867.11|8987.46|8867.46|8987.47|8867.47|8987.11|8867.11|8
1652556210000|2022-05-14 19:23:30|8987.57|8867.57|8987.53|8867.53|8987.77|8867.77|8987.53|8867.53|10
1652556220000|2022-05-14 19:23:40|8987.29|8867.29|8987.36|8867.36|8987.36|8867.36|8986.96|8866.96|10
1652556230000|2022-05-14 19:23:50|8987.45|8867.45|8986.85|8866.85|8987.5|8867.5|8986.85|8866.85|8
1652556240000|2022-05-14 19:24:00|8986.81|8866.81|8985.55|8865.55|8986.81|8866.81|8985.13|8865.13|10
1652556250000|2022-05-14 19:24:10|8985.5|8865.5|8985.4|8865.4|8985.68|8865.68|8985.37|8865.37|8
1652556260000|2022-05-14 19:24:20|8985.44|8865.44|8985.16|8865.16|8985.44|8865.44|8985.14|8865.14|10
1652556270000|2022-05-14 19:24:30|8985.17|8865.17|8986.06|8866.06|8986.06|8866.06|8985.16|8865.16|9
1652556280000|2022-05-14 19:24:40|8986.09|8866.09|8985.76|8865.76|8986.27|8866.27|8985.73|8865.73|10
1652556290000|2022-05-14 19:24:50|8986.07|8866.07|8986.26|8866.26|8986.29|8866.29|8985.96|8865.96|9
1652556300000|2022-05-14 19:25:00|8986.66|8866.66|8985.61|8865.61|8986.66|8866.66|8985.61|8865.61|8
1652556310000|2022-05-14 19:25:10|8985.83|8865.83|8986.03|8866.03|8986.18|8866.18|8985.6|8865.6|10
1652556320000|2022-05-14 19:25:20|8985.99|8865.99|8985.72|8865.72|8986.01|8866.01|8985.61|8865.61|9
1652556330000|2022-05-14 19:25:30|8985.73|8865.73|8985.24|8865.24|8985.83|8865.83|8985.21|8865.21|10
1652556340000|2022-05-14 19:25:40|8985.3|8865.3|8985.99|8865.99|8985.99|8865.99|8985.27|8865.27|9
1652556350000|2022-05-14 19:25:50|8986.06|8866.06|8987.15|8867.15|8987.18|8867.18|8986.06|8866.06|10
1652556360000|2022-05-14 19:26:00|8987.23|8867.23|8986.66|8866.66|8987.23|8867.23|8986.65|8866.65|9
1652556370000|2022-05-14 19:26:10|8986.53|8866.53|8986.53|8866.53|8986.53|8866.53|8986.45|8866.45|9
1652556380000|2022-05-14 19:26:20|8986.76|8866.76|8986.81|8866.81|8986.82|8866.82|8986.67|8866.67|8
1652556390000|2022-05-14 19:26:30|8986.8|8866.8|8987.53|8867.53|8987.7|8867.7|8986.8|8866.8|9
1652556400000|2022-05-14 19:26:40|8987.58|8867.58|8986.91|8866.91|8987.58|8867.58|8986.91|8866.91|7
1652556410000|2022-05-14 19:26:50|8986.77|8866.77|8986.51|8866.51|8986.77|8866.77|8986.51|8866.51|7
1652556420000|2022-05-14 19:27:00|8985.99|8865.99|8984.34|8864.34|8986.05|8866.05|8984.34|8864.34|10
1652556430000|2022-05-14 19:27:10|8984.25|8864.25|8983.75|8863.75|8984.27|8864.27|8983.75|8863.75|9
1652556440000|2022-05-14 19:27:20|8983.36|8863.36|8981.61|8861.61|8983.36|8863.36|8981.61|8861.61|10
1652556450000|2022-05-14 19:27:30|8981.46|8861.46|8981.38|8861.38|8981.46|8861.46|8981.11|8861.11|9
1652556460000|2022-05-14 19:27:40|8981.55|8861.55|8981.11|8861.11|8981.63|8861.63|8980.88|8860.88|10
1652556470000|2022-05-14 19:27:50|8981.08|8861.08|8981.42|8861.42|8981.61|8861.61|8980.91|8860.91|9
1652556480000|2022-05-14 19:28:00|8981.54|8861.54|8980.97|8860.97|8981.66|8861.66|8980.27|8860.27|10
1652556490000|2022-05-14 19:28:10|8981.16|8861.16|8983.12|8863.12|8983.42|8863.42|8981.16|8861.16|10
1652556500000|2022-05-14 19:28:20|8983.43|8863.43|8984.21|8864.21|8984.21|8864.21|8983.35|8863.35|10
1652556510000|2022-05-14 19:28:30|8984.47|8864.47|8984.55|8864.55|8984.55|8864.55|8984.03|8864.03|10
1652556520000|2022-05-14 19:28:40|8984.5|8864.5|8984.77|8864.77|8984.77|8864.77|8984.27|8864.27|9
1652556530000|2022-05-14 19:28:50|8984.82|8864.82|8984.94|8864.94|8985.03|8865.03|8984.63|8864.63|10
1652556540000|2022-05-14 19:29:00|8985.01|8865.01|8982.88|8862.88|8985.01|8865.01|8982.88|8862.88|10
1652556550000|2022-05-14 19:29:10|8982.84|8862.84|8982.05|8862.05|8982.84|8862.84|8981.96|8861.96|9
1652556560000|2022-05-14 19:29:20|8981.76|8861.76|8980.25|8860.25|8981.76|8861.76|8980.25|8860.25|9
1652556570000|2022-05-14 19:29:30|8980.7|8860.7|8980.71|8860.71|8980.9|8860.9|8980.7|8860.7|9
1652556580000|2022-05-14 19:29:40|8980.72|8860.72|8981.06|8861.06|8981.36|8861.36|8980.72|8860.72|9
1652556590000|2022-05-14 19:29:50|8980.97|8860.97|8981.06|8861.06|8981.35|8861.35|8980.91|8860.91|10
1652556600000|2022-05-14 19:30:00|8981.09|8861.09|8980.06|8860.06|8981.09|8861.09|8980.06|8860.06|10
1652556610000|2022-05-14 19:30:10|8980|8860|8981.36|8861.36|8981.36|8861.36|8980|8860|10
1652556620000|2022-05-14 19:30:20|8981.46|8861.46|8981.44|8861.44|8981.62|8861.62|8981.44|8861.44|10
1652556630000|2022-05-14 19:30:30|8981.32|8861.32|8981.35|8861.35|8981.47|8861.47|8981.12|8861.12|8
1652556640000|2022-05-14 19:30:40|8981.34|8861.34|8984.2|8864.2|8984.2|8864.2|8981.19|8861.19|10
1652556650000|2022-05-14 19:30:50|8984.32|8864.32|8984.9|8864.9|8984.9|8864.9|8984.25|8864.25|10
1652556660000|2022-05-14 19:31:00|8985.07|8865.07|8985.23|8865.23|8985.23|8865.23|8985.06|8865.06|7
1652556670000|2022-05-14 19:31:10|8985.15|8865.15|8983.69|8863.69|8985.27|8865.27|8983.69|8863.69|9
1652556680000|2022-05-14 19:31:20|8983.92|8863.92|8982.93|8862.93|8983.92|8863.92|8982.93|8862.93|10
1652556690000|2022-05-14 19:31:30|8982.95|8862.95|8980.5|8860.5|8982.95|8862.95|8980.5|8860.5|9
1652556700000|2022-05-14 19:31:40|8979.66|8859.66|8978.32|8858.32|8979.66|8859.66|8978.19|8858.19|10
1652556710000|2022-05-14 19:31:50|8977.99|8857.99|8977.11|8857.11|8977.99|8857.99|8977.01|8857.01|10
1652556720000|2022-05-14 19:32:00|8977|8857|8976.12|8856.12|8977.04|8857.04|8976.07|8856.07|9
1652556730000|2022-05-14 19:32:10|8975.72|8855.72|8975.49|8855.49|8975.75|8855.75|8975.32|8855.32|10
1652556740000|2022-05-14 19:32:20|8975.51|8855.51|8975.97|8855.97|8976.08|8856.08|8975.51|8855.51|10
1652556750000|2022-05-14 19:32:30|8975.98|8855.98|8976.78|8856.78|8976.78|8856.78|8975.98|8855.98|10
1652556760000|2022-05-14 19:32:40|8976.89|8856.89|8976.64|8856.64|8976.89|8856.89|8976.62|8856.62|10
1652556770000|2022-05-14 19:32:50|8976.61|8856.61|8977.67|8857.67|8977.67|8857.67|8976.49|8856.49|9
1652556780000|2022-05-14 19:33:00|8978.05|8858.05|8980.06|8860.06|8980.31|8860.31|8978.05|8858.05|10
1652556790000|2022-05-14 19:33:10|8980.1|8860.1|8982.68|8862.68|8982.68|8862.68|8980.1|8860.1|10
1652556800000|2022-05-14 19:33:20|8983.42|8863.42|8984.47|8864.47|8984.47|8864.47|8983.31|8863.31|10
1652556810000|2022-05-14 19:33:30|8985.05|8865.05|8987.84|8867.84|8987.84|8867.84|8985.05|8865.05|10
1652556820000|2022-05-14 19:33:40|8987.72|8867.72|8988.05|8868.05|8988.09|8868.09|8987.72|8867.72|9
1652556830000|2022-05-14 19:33:50|8987.76|8867.76|8988.31|8868.31|8988.31|8868.31|8987.57|8867.57|10
1652556840000|2022-05-14 19:34:00|8988.44|8868.44|8988.38|8868.38|8988.94|8868.94|8988.33|8868.33|9
1652556850000|2022-05-14 19:34:10|8988.32|8868.32|8987.57|8867.57|8989.04|8869.04|8987.57|8867.57|10
1652556860000|2022-05-14 19:34:20|8987.3|8867.3|8986|8866|8987.3|8867.3|8986|8866|9
1652556870000|2022-05-14 19:34:30|8985.87|8865.87|8982.57|8862.57|8985.87|8865.87|8982.57|8862.57|10
1652556880000|2022-05-14 19:34:40|8982.19|8862.19|8980.71|8860.71|8982.19|8862.19|8980.71|8860.71|9
1652556890000|2022-05-14 19:34:50|8980.66|8860.66|8980.1|8860.1|8980.66|8860.66|8979.86|8859.86|9
1652556900000|2022-05-14 19:35:00|8980.05|8860.05|8979.78|8859.78|8980.05|8860.05|8979.27|8859.27|9
1652556910000|2022-05-14 19:35:10|8980.03|8860.03|8979.63|8859.63|8980.03|8860.03|8979.56|8859.56|9
1652556920000|2022-05-14 19:35:20|8979.89|8859.89|8979.2|8859.2|8979.89|8859.89|8979.2|8859.2|10
1652556930000|2022-05-14 19:35:30|8979.27|8859.27|8979.27|8859.27|8979.42|8859.42|8978.91|8858.91|9
1652556940000|2022-05-14 19:35:40|8979.09|8859.09|8978.7|8858.7|8979.16|8859.16|8978.7|8858.7|8
1652556950000|2022-05-14 19:35:50|8978.34|8858.34|8978.67|8858.67|8978.83|8858.83|8978.33|8858.33|9
1652556960000|2022-05-14 19:36:00|8978.74|8858.74|8978.01|8858.01|8978.74|8858.74|8978.01|8858.01|9
1652556970000|2022-05-14 19:36:10|8978.27|8858.27|8979.74|8859.74|8979.74|8859.74|8978.14|8858.14|10
1652556980000|2022-05-14 19:36:20|8979.93|8859.93|8981.81|8861.81|8981.85|8861.85|8979.93|8859.93|10
1652556990000|2022-05-14 19:36:30|8981.95|8861.95|8982.89|8862.89|8982.89|8862.89|8981.95|8861.95|10
1652557000000|2022-05-14 19:36:40|8983.12|8863.12|8982.83|8862.83|8983.12|8863.12|8982.58|8862.58|8
1652557010000|2022-05-14 19:36:50|8983.13|8863.13|8985.3|8865.3|8985.61|8865.61|8983.13|8863.13|9
1652557020000|2022-05-14 19:37:00|8985.56|8865.56|8985|8865|8986.71|8866.71|8985|8865|9
1652557030000|2022-05-14 19:37:10|8985.39|8865.39|8985.88|8865.88|8985.88|8865.88|8985.39|8865.39|10
1652557040000|2022-05-14 19:37:20|8986.29|8866.29|8983.47|8863.47|8986.35|8866.35|8983.47|8863.47|10
1652557050000|2022-05-14 19:37:30|8983.37|8863.37|8981.24|8861.24|8983.37|8863.37|8981.24|8861.24|10
1652557060000|2022-05-14 19:37:40|8980.93|8860.93|8979.79|8859.79|8980.93|8860.93|8979.66|8859.66|10
1652557070000|2022-05-14 19:37:50|8979.55|8859.55|8977.49|8857.49|8979.68|8859.68|8977.49|8857.49|10
1652557080000|2022-05-14 19:38:00|8977.33|8857.33|8970.33|8850.33|8977.33|8857.33|8970.33|8850.33|9
1652557090000|2022-05-14 19:38:10|8969.19|8849.19|8966.39|8846.39|8969.22|8849.22|8966.18|8846.18|9
1652557100000|2022-05-14 19:38:20|8965.84|8845.84|8964.89|8844.89|8965.84|8845.84|8964.34|8844.34|9
1652557110000|2022-05-14 19:38:30|8963.72|8843.72|8961.99|8841.99|8963.79|8843.79|8961.99|8841.99|10
1652557120000|2022-05-14 19:38:40|8961.47|8841.47|8956.24|8836.24|8961.61|8841.61|8956.24|8836.24|10
1652557130000|2022-05-14 19:38:50|8956.27|8836.27|8953.16|8833.16|8956.27|8836.27|8952.89|8832.89|9
1652557140000|2022-05-14 19:39:00|8952.72|8832.72|8949.64|8829.64|8952.72|8832.72|8949.64|8829.64|9
1652557150000|2022-05-14 19:39:10|8948.12|8828.12|8942.24|8822.24|8948.42|8828.42|8942.17|8822.17|9
1652557160000|2022-05-14 19:39:20|8938.14|8818.14|8935.87|8815.87|8938.76|8818.76|8935.87|8815.87|10
1652557170000|2022-05-14 19:39:30|8935.81|8815.81|8935.51|8815.51|8937.68|8817.68|8935.51|8815.51|10
1652557180000|2022-05-14 19:39:40|8935.61|8815.61|8934.69|8814.69|8935.76|8815.76|8934.55|8814.55|10
1652557190000|2022-05-14 19:39:50|8935.46|8815.46|8936.17|8816.17|8936.17|8816.17|8934.85|8814.85|10
1652557200000|2022-05-14 19:40:00|8936.27|8816.27|8937.75|8817.75|8937.78|8817.78|8936.27|8816.27|9
1652557210000|2022-05-14 19:40:10|8938.46|8818.46|8942.26|8822.26|8942.26|8822.26|8938.46|8818.46|10
1652557220000|2022-05-14 19:40:20|8942.03|8822.03|8943.23|8823.23|8943.23|8823.23|8941.95|8821.95|10
1652557230000|2022-05-14 19:40:30|8942.89|8822.89|8943.99|8823.99|8944.23|8824.23|8942.89|8822.89|10
1652557240000|2022-05-14 19:40:40|8943.72|8823.72|8938.7|8818.7|8943.86|8823.86|8938.6|8818.6|10
1652557250000|2022-05-14 19:40:50|8939.05|8819.05|8937.44|8817.44|8939.05|8819.05|8937.44|8817.44|10
1652557260000|2022-05-14 19:41:00|8937.4|8817.4|8938.68|8818.68|8938.68|8818.68|8936.97|8816.97|10
1652557270000|2022-05-14 19:41:10|8937.87|8817.87|8943.28|8823.28|8943.28|8823.28|8937.87|8817.87|9
1652557280000|2022-05-14 19:41:20|8943.88|8823.88|8944.65|8824.65|8946.12|8826.12|8943.12|8823.12|10
1652557290000|2022-05-14 19:41:30|8944.53|8824.53|8946.2|8826.2|8946.35|8826.35|8944.46|8824.46|10
1652557300000|2022-05-14 19:41:40|8946.27|8826.27|8945.67|8825.67|8946.49|8826.49|8945.59|8825.59|10
1652557310000|2022-05-14 19:41:50|8946.41|8826.41|8946.37|8826.37|8946.87|8826.87|8945.81|8825.81|10
1652557320000|2022-05-14 19:42:00|8946.13|8826.13|8946.56|8826.56|8946.56|8826.56|8945.69|8825.69|10
1652557330000|2022-05-14 19:42:10|8946.62|8826.62|8947.25|8827.25|8947.38|8827.38|8946.59|8826.59|10
1652557340000|2022-05-14 19:42:20|8946.68|8826.68|8947.21|8827.21|8947.57|8827.57|8946.68|8826.68|10
1652557350000|2022-05-14 19:42:30|8947.57|8827.57|8947.52|8827.52|8947.57|8827.57|8946.97|8826.97|10
1652557360000|2022-05-14 19:42:40|8946.82|8826.82|8947|8827|8947.45|8827.45|8946.82|8826.82|10
1652557370000|2022-05-14 19:42:50|8947.74|8827.74|8947.85|8827.85|8948.4|8828.4|8947.63|8827.63|10
1652557380000|2022-05-14 19:43:00|8947.53|8827.53|8947.58|8827.58|8947.9|8827.9|8947.42|8827.42|10
1652557390000|2022-05-14 19:43:10|8947.68|8827.68|8948.06|8828.06|8948.16|8828.16|8947.62|8827.62|10
1652557400000|2022-05-14 19:43:20|8948.26|8828.26|8948.61|8828.61|8949.11|8829.11|8948.26|8828.26|9
1652557410000|2022-05-14 19:43:30|8948.79|8828.79|8948.8|8828.8|8948.95|8828.95|8948.66|8828.66|10
1652557420000|2022-05-14 19:43:40|8948.86|8828.86|8948.97|8828.97|8948.97|8828.97|8948.53|8828.53|10
1652557430000|2022-05-14 19:43:50|8948.83|8828.83|8948.73|8828.73|8948.96|8828.96|8948.73|8828.73|9
1652557440000|2022-05-14 19:44:00|8948.75|8828.75|8948.58|8828.58|8948.75|8828.75|8948.16|8828.16|10
1652557450000|2022-05-14 19:44:10|8948.62|8828.62|8949.43|8829.43|8949.52|8829.52|8948.62|8828.62|10
1652557460000|2022-05-14 19:44:20|8949.31|8829.31|8949.05|8829.05|8949.36|8829.36|8948.91|8828.91|8
1652557470000|2022-05-14 19:44:30|8949|8829|8948.87|8828.87|8949.25|8829.25|8948.87|8828.87|10
1652557480000|2022-05-14 19:44:40|8948.89|8828.89|8952.69|8832.69|8952.69|8832.69|8948.72|8828.72|9
1652557490000|2022-05-14 19:44:50|8952.84|8832.84|8954.47|8834.47|8954.47|8834.47|8952.84|8832.84|10
1652557500000|2022-05-14 19:45:00|8954.65|8834.65|8953.73|8833.73|8955.38|8835.38|8953.73|8833.73|9
1652557510000|2022-05-14 19:45:10|8952.91|8832.91|8952.65|8832.65|8952.91|8832.91|8952.12|8832.12|10
1652557520000|2022-05-14 19:45:20|8952.29|8832.29|8951.39|8831.39|8952.29|8832.29|8951.16|8831.16|9
1652557530000|2022-05-14 19:45:30|8951.77|8831.77|8950.87|8830.87|8951.77|8831.77|8950.77|8830.77|10
1652557540000|2022-05-14 19:45:40|8950.68|8830.68|8949.35|8829.35|8950.68|8830.68|8949.05|8829.05|10
1652557550000|2022-05-14 19:45:50|8949.11|8829.11|8947.97|8827.97|8949.11|8829.11|8947.96|8827.96|10
1652557560000|2022-05-14 19:46:00|8948.1|8828.1|8948.19|8828.19|8948.19|8828.19|8947.29|8827.29|10
1652557570000|2022-05-14 19:46:10|8948.07|8828.07|8947.72|8827.72|8948.46|8828.46|8947.65|8827.65|9
1652557580000|2022-05-14 19:46:20|8946.78|8826.78|8946.67|8826.67|8946.95|8826.95|8946.42|8826.42|10
1652557590000|2022-05-14 19:46:30|8946.66|8826.66|8944.45|8824.45|8946.66|8826.66|8944.45|8824.45|10
1652557600000|2022-05-14 19:46:40|8943.78|8823.78|8942.96|8822.96|8943.79|8823.79|8942.68|8822.68|10
1652557610000|2022-05-14 19:46:50|8942.91|8822.91|8943.25|8823.25|8943.25|8823.25|8942.61|8822.61|10
1652557620000|2022-05-14 19:47:00|8943.43|8823.43|8943.47|8823.47|8943.72|8823.72|8943.06|8823.06|10
1652557630000|2022-05-14 19:47:10|8943.48|8823.48|8942.59|8822.59|8943.48|8823.48|8942.59|8822.59|9
1652557640000|2022-05-14 19:47:20|8942.68|8822.68|8941.59|8821.59|8942.69|8822.69|8941.59|8821.59|10
1652557650000|2022-05-14 19:47:30|8941.34|8821.34|8939.2|8819.2|8941.34|8821.34|8939.2|8819.2|10
1652557660000|2022-05-14 19:47:40|8938.91|8818.91|8939.06|8819.06|8939.06|8819.06|8938.61|8818.61|10
1652557670000|2022-05-14 19:47:50|8937.82|8817.82|8931.66|8811.66|8937.82|8817.82|8931.66|8811.66|10
1652557680000|2022-05-14 19:48:00|8931.51|8811.51|8928.96|8808.96|8931.51|8811.51|8928.59|8808.59|10
1652557690000|2022-05-14 19:48:10|8928.49|8808.49|8928.74|8808.74|8928.74|8808.74|8926.99|8806.99|10
1652557700000|2022-05-14 19:48:20|8928.63|8808.63|8929.38|8809.38|8929.38|8809.38|8928.62|8808.62|10
1652557710000|2022-05-14 19:48:30|8930.03|8810.03|8931.25|8811.25|8931.25|8811.25|8930.03|8810.03|9
1652557720000|2022-05-14 19:48:40|8931.52|8811.52|8932.1|8812.1|8932.45|8812.45|8931.34|8811.34|10
1652557730000|2022-05-14 19:48:50|8932.58|8812.58|8935.45|8815.45|8935.92|8815.92|8932.58|8812.58|10
1652557740000|2022-05-14 19:49:00|8936.54|8816.54|8940.24|8820.24|8940.24|8820.24|8936.54|8816.54|10
1652557750000|2022-05-14 19:49:10|8940.36|8820.36|8942.15|8822.15|8942.15|8822.15|8940.36|8820.36|10
1652557760000|2022-05-14 19:49:20|8942.23|8822.23|8944.25|8824.25|8944.25|8824.25|8942.23|8822.23|10
1652557770000|2022-05-14 19:49:30|8944.34|8824.34|8946.51|8826.51|8946.75|8826.75|8944.34|8824.34|10
1652557780000|2022-05-14 19:49:40|8946.88|8826.88|8948.23|8828.23|8948.23|8828.23|8946.88|8826.88|10
1652557790000|2022-05-14 19:49:50|8948.39|8828.39|8949.55|8829.55|8950.21|8830.21|8948.23|8828.23|10
1652557800000|2022-05-14 19:50:00|8949.51|8829.51|8949.89|8829.89|8949.89|8829.89|8949.46|8829.46|10
1652557810000|2022-05-14 19:50:10|8949.72|8829.72|8950.84|8830.84|8951.24|8831.24|8949.72|8829.72|9
1652557820000|2022-05-14 19:50:20|8951.33|8831.33|8950.83|8830.83|8951.33|8831.33|8950.31|8830.31|10
1652557830000|2022-05-14 19:50:30|8951.52|8831.52|8950.74|8830.74|8951.52|8831.52|8950.69|8830.69|10
1652557840000|2022-05-14 19:50:40|8951.24|8831.24|8952.1|8832.1|8952.1|8832.1|8951.23|8831.23|10
1652557850000|2022-05-14 19:50:50|8952.01|8832.01|8953.33|8833.33|8953.42|8833.42|8952.01|8832.01|10
1652557860000|2022-05-14 19:51:00|8952.5|8832.5|8953.84|8833.84|8953.84|8833.84|8952.18|8832.18|10
1652557870000|2022-05-14 19:51:10|8953.87|8833.87|8953.96|8833.96|8953.96|8833.96|8952.88|8832.88|10
1652557880000|2022-05-14 19:51:20|8954.09|8834.09|8954.2|8834.2|8954.48|8834.48|8953.78|8833.78|9
1652557890000|2022-05-14 19:51:30|8954.02|8834.02|8954.58|8834.58|8954.7|8834.7|8954.02|8834.02|8
1652557900000|2022-05-14 19:51:40|8954.76|8834.76|8954.8|8834.8|8954.99|8834.99|8954.6|8834.6|10
1652557910000|2022-05-14 19:51:50|8954.91|8834.91|8956.12|8836.12|8956.12|8836.12|8954.91|8834.91|10
1652557920000|2022-05-14 19:52:00|8955.95|8835.95|8956.35|8836.35|8956.42|8836.42|8955.95|8835.95|10
1652557930000|2022-05-14 19:52:10|8956.33|8836.33|8953.91|8833.91|8956.57|8836.57|8953.91|8833.91|9
1652557940000|2022-05-14 19:52:20|8953.81|8833.81|8951.68|8831.68|8953.81|8833.81|8951.22|8831.22|10
1652557950000|2022-05-14 19:52:30|8951.59|8831.59|8952.63|8832.63|8952.63|8832.63|8951.52|8831.52|10
1652557960000|2022-05-14 19:52:40|8952.66|8832.66|8952.86|8832.86|8953.2|8833.2|8952.66|8832.66|10
1652557970000|2022-05-14 19:52:50|8953|8833|8953.09|8833.09|8953.47|8833.47|8953|8833|10
1652557980000|2022-05-14 19:53:00|8952.79|8832.79|8952.92|8832.92|8953.09|8833.09|8952.59|8832.59|10
1652557990000|2022-05-14 19:53:10|8953.08|8833.08|8952.77|8832.77|8953.08|8833.08|8952.66|8832.66|9
1652558000000|2022-05-14 19:53:20|8952.78|8832.78|8952.17|8832.17|8952.78|8832.78|8952.17|8832.17|7
1652558010000|2022-05-14 19:53:30|8952.04|8832.04|8951.52|8831.52|8952.2|8832.2|8951.52|8831.52|9
1652558020000|2022-05-14 19:53:40|8951.47|8831.47|8950.76|8830.76|8951.52|8831.52|8950.76|8830.76|10
1652558030000|2022-05-14 19:53:50|8950.78|8830.78|8950.62|8830.62|8950.78|8830.78|8950.04|8830.04|10
1652558040000|2022-05-14 19:54:00|8950.71|8830.71|8951.2|8831.2|8951.2|8831.2|8950.46|8830.46|10
1652558050000|2022-05-14 19:54:10|8951.22|8831.22|8951.81|8831.81|8951.81|8831.81|8951.22|8831.22|9
1652558060000|2022-05-14 19:54:20|8951.96|8831.96|8952.44|8832.44|8952.46|8832.46|8951.91|8831.91|9
1652558070000|2022-05-14 19:54:30|8952.55|8832.55|8952.82|8832.82|8952.82|8832.82|8952.53|8832.53|8
1652558080000|2022-05-14 19:54:40|8952.8|8832.8|8952.55|8832.55|8952.8|8832.8|8952.45|8832.45|10
1652558090000|2022-05-14 19:54:50|8952.78|8832.78|8955.73|8835.73|8956.01|8836.01|8952.78|8832.78|10
1652558100000|2022-05-14 19:55:00|8955.84|8835.84|8966.34|8846.34|8966.34|8846.34|8955.84|8835.84|9
1652558110000|2022-05-14 19:55:10|8966.47|8846.47|8968.36|8848.36|8968.36|8848.36|8965.35|8845.35|10
1652558120000|2022-05-14 19:55:20|8968.58|8848.58|8971.06|8851.06|8971.25|8851.25|8968.58|8848.58|9
1652558130000|2022-05-14 19:55:30|8971.04|8851.04|8972.8|8852.8|8972.8|8852.8|8970.6|8850.6|10
1652558140000|2022-05-14 19:55:40|8972.84|8852.84|8974.5|8854.5|8974.5|8854.5|8972.84|8852.84|10
1652558150000|2022-05-14 19:55:50|8974.4|8854.4|8975.03|8855.03|8975.41|8855.41|8974.4|8854.4|10
1652558160000|2022-05-14 19:56:00|8974.71|8854.71|8973.89|8853.89|8975.19|8855.19|8973.89|8853.89|10
1652558170000|2022-05-14 19:56:10|8973.87|8853.87|8973.78|8853.78|8974.04|8854.04|8973.46|8853.46|10
1652558180000|2022-05-14 19:56:20|8973.76|8853.76|8973.1|8853.1|8973.76|8853.76|8973.1|8853.1|10
1652558190000|2022-05-14 19:56:30|8973.18|8853.18|8972.31|8852.31|8973.18|8853.18|8972.31|8852.31|10
1652558200000|2022-05-14 19:56:40|8971.94|8851.94|8967.21|8847.21|8971.94|8851.94|8967.21|8847.21|10
1652558210000|2022-05-14 19:56:50|8966.99|8846.99|8963.31|8843.31|8966.99|8846.99|8963.31|8843.31|10
1652558220000|2022-05-14 19:57:00|8963.27|8843.27|8961.71|8841.71|8963.35|8843.35|8961.71|8841.71|10
1652558230000|2022-05-14 19:57:10|8961.25|8841.25|8960.63|8840.63|8961.25|8841.25|8960.51|8840.51|10
1652558240000|2022-05-14 19:57:20|8960.28|8840.28|8958.27|8838.27|8960.34|8840.34|8958.27|8838.27|10
1652558250000|2022-05-14 19:57:30|8958.31|8838.31|8956.07|8836.07|8958.31|8838.31|8955.99|8835.99|10
1652558260000|2022-05-14 19:57:40|8956.44|8836.44|8953.46|8833.46|8956.44|8836.44|8953.46|8833.46|10
1652558270000|2022-05-14 19:57:50|8954.32|8834.32|8953.28|8833.28|8954.32|8834.32|8953.11|8833.11|9
1652558280000|2022-05-14 19:58:00|8953.47|8833.47|8954.82|8834.82|8954.82|8834.82|8953.25|8833.25|10
1652558290000|2022-05-14 19:58:10|8954.62|8834.62|8955.72|8835.72|8955.72|8835.72|8954.07|8834.07|10
1652558300000|2022-05-14 19:58:20|8955.49|8835.49|8956.31|8836.31|8956.54|8836.54|8955.38|8835.38|10
1652558310000|2022-05-14 19:58:30|8956.74|8836.74|8957.76|8837.76|8957.76|8837.76|8956.13|8836.13|10
1652558320000|2022-05-14 19:58:40|8957.54|8837.54|8958.83|8838.83|8958.85|8838.85|8957.54|8837.54|9
1652558330000|2022-05-14 19:58:50|8959.27|8839.27|8959.98|8839.98|8959.98|8839.98|8959.27|8839.27|10
1652558340000|2022-05-14 19:59:00|8960.32|8840.32|8960.77|8840.77|8960.77|8840.77|8959.76|8839.76|10
1652558350000|2022-05-14 19:59:10|8960.7|8840.7|8962.29|8842.29|8962.29|8842.29|8960.7|8840.7|9
1652558360000|2022-05-14 19:59:20|8962.36|8842.36|8962.13|8842.13|8962.74|8842.74|8962.13|8842.13|10
1652558370000|2022-05-14 19:59:30|8962.3|8842.3|8963.07|8843.07|8963.07|8843.07|8962.07|8842.07|10
1652558380000|2022-05-14 19:59:40|8963.06|8843.06|8962.79|8842.79|8963.14|8843.14|8962.77|8842.77|10
1652558390000|2022-05-14 19:59:50|8962.82|8842.82|8961.67|8841.67|8962.82|8842.82|8961.67|8841.67|10
1652558400000|2022-05-14 20:00:00|8961.52|8841.52|8962.93|8842.93|8962.93|8842.93|8961.52|8841.52|9
1652558410000|2022-05-14 20:00:10|8963.09|8843.09|8964.6|8844.6|8964.6|8844.6|8963.09|8843.09|10
1652558420000|2022-05-14 20:00:20|8963.79|8843.79|8964.96|8844.96|8965.68|8845.68|8963.79|8843.79|9
1652558430000|2022-05-14 20:00:30|8964.72|8844.72|8962.51|8842.51|8964.72|8844.72|8961.34|8841.34|10
1652558440000|2022-05-14 20:00:40|8963.02|8843.02|8959.33|8839.33|8963.02|8843.02|8959.33|8839.33|10
1652558450000|2022-05-14 20:00:50|8958.37|8838.37|8956.63|8836.63|8958.37|8838.37|8956.39|8836.39|10
1652558460000|2022-05-14 20:01:00|8956.52|8836.52|8956.08|8836.08|8956.78|8836.78|8956.03|8836.03|10
1652558470000|2022-05-14 20:01:10|8956.71|8836.71|8956.39|8836.39|8957.29|8837.29|8956.38|8836.38|10
1652558480000|2022-05-14 20:01:20|8956.27|8836.27|8957.29|8837.29|8957.53|8837.53|8956.27|8836.27|10
1652558490000|2022-05-14 20:01:30|8957.32|8837.32|8957.66|8837.66|8957.82|8837.82|8957.02|8837.02|10
1652558500000|2022-05-14 20:01:40|8957.46|8837.46|8959.05|8839.05|8959.05|8839.05|8957.46|8837.46|10
1652558510000|2022-05-14 20:01:50|8959.31|8839.31|8962.71|8842.71|8962.87|8842.87|8958.84|8838.84|10
1652558520000|2022-05-14 20:02:00|8962.96|8842.96|8964.51|8844.51|8964.86|8844.86|8962.53|8842.53|10
1652558530000|2022-05-14 20:02:10|8965.35|8845.35|8969.5|8849.5|8969.5|8849.5|8964.33|8844.33|10
1652558540000|2022-05-14 20:02:20|8969.41|8849.41|8974.66|8854.66|8974.66|8854.66|8969.41|8849.41|10
1652558550000|2022-05-14 20:02:30|8976.47|8856.47|8983.18|8863.18|8983.18|8863.18|8976.47|8856.47|9
1652558560000|2022-05-14 20:02:40|8983.6|8863.6|8986.21|8866.21|8986.21|8866.21|8983.6|8863.6|10
1652558570000|2022-05-14 20:02:50|8986.18|8866.18|8987.91|8867.91|8987.91|8867.91|8985.96|8865.96|10
1652558580000|2022-05-14 20:03:00|8987.62|8867.62|8991.36|8871.36|8991.37|8871.37|8987.53|8867.53|10
1652558590000|2022-05-14 20:03:10|8991.8|8871.8|8991.06|8871.06|8992.23|8872.23|8991.06|8871.06|10
1652558600000|2022-05-14 20:03:20|8990.54|8870.54|8990.26|8870.26|8990.67|8870.67|8990.15|8870.15|10
1652558610000|2022-05-14 20:03:30|8990.33|8870.33|8988.3|8868.3|8990.43|8870.43|8988.3|8868.3|10
1652558620000|2022-05-14 20:03:40|8988.02|8868.02|8988.22|8868.22|8988.68|8868.68|8988.02|8868.02|10
1652558630000|2022-05-14 20:03:50|8988.27|8868.27|8986.54|8866.54|8988.27|8868.27|8986.54|8866.54|9
1652558640000|2022-05-14 20:04:00|8986.45|8866.45|8986.43|8866.43|8986.88|8866.88|8986.43|8866.43|10
1652558650000|2022-05-14 20:04:10|8986.47|8866.47|8986.39|8866.39|8986.72|8866.72|8986.18|8866.18|10
1652558660000|2022-05-14 20:04:20|8985.44|8865.44|8984.6|8864.6|8985.61|8865.61|8984.57|8864.57|9
1652558670000|2022-05-14 20:04:30|8984.11|8864.11|8983.63|8863.63|8984.11|8864.11|8983.4|8863.4|10
1652558680000|2022-05-14 20:04:40|8983.61|8863.61|8985.25|8865.25|8985.5|8865.5|8983.61|8863.61|10
1652558690000|2022-05-14 20:04:50|8985.86|8865.86|8988.34|8868.34|8988.38|8868.38|8985.79|8865.79|9
1652558700000|2022-05-14 20:05:00|8988.42|8868.42|8991.64|8871.64|8991.64|8871.64|8987.49|8867.49|10
1652558710000|2022-05-14 20:05:10|8991.86|8871.86|8992.93|8872.93|8993.33|8873.33|8991.86|8871.86|10
1652558720000|2022-05-14 20:05:20|8993.67|8873.67|8996.04|8876.04|8996.66|8876.66|8992.79|8872.79|10
1652558730000|2022-05-14 20:05:30|8996.85|8876.85|9004.31|8884.31|9004.31|8884.31|8996.85|8876.85|10
1652558740000|2022-05-14 20:05:40|9003.46|8883.46|9011.25|8891.25|9011.25|8891.25|9003.46|8883.46|10
1652558750000|2022-05-14 20:05:50|9010.96|8890.96|9016.2|8896.2|9016.2|8896.2|9010.96|8890.96|10
1652558760000|2022-05-14 20:06:00|9016.64|8896.64|9016.27|8896.27|9016.73|8896.73|9016.02|8896.02|10
1652558770000|2022-05-14 20:06:10|9016.43|8896.43|9015.6|8895.6|9016.53|8896.53|9015.07|8895.07|10
1652558780000|2022-05-14 20:06:20|9014.73|8894.73|9012.92|8892.92|9014.93|8894.93|9012.92|8892.92|10
1652558790000|2022-05-14 20:06:30|9012.31|8892.31|9015.06|8895.06|9015.36|8895.36|9012.03|8892.03|10
1652558800000|2022-05-14 20:06:40|9015.68|8895.68|9014.79|8894.79|9015.73|8895.73|9014.79|8894.79|9
1652558810000|2022-05-14 20:06:50|9014.88|8894.88|9013.17|8893.17|9014.97|8894.97|9013.17|8893.17|10
1652558820000|2022-05-14 20:07:00|9012.79|8892.79|9012.07|8892.07|9013.4|8893.4|9011.78|8891.78|10
1652558830000|2022-05-14 20:07:10|9012.05|8892.05|9011.13|8891.13|9012.33|8892.33|9010.99|8890.99|10
1652558840000|2022-05-14 20:07:20|9011.06|8891.06|9009.71|8889.71|9011.09|8891.09|9009.71|8889.71|10
1652558850000|2022-05-14 20:07:30|9009.55|8889.55|9009.31|8889.31|9010.12|8890.12|9009.31|8889.31|10
1652558860000|2022-05-14 20:07:40|9008.67|8888.67|9007.65|8887.65|9008.76|8888.76|9007.56|8887.56|10
1652558870000|2022-05-14 20:07:50|9007.44|8887.44|9005.47|8885.47|9007.44|8887.44|9005.47|8885.47|10
1652558880000|2022-05-14 20:08:00|9005.37|8885.37|9004.07|8884.07|9005.37|8885.37|9004.01|8884.01|10
1652558890000|2022-05-14 20:08:10|9003.69|8883.69|9004.59|8884.59|9004.68|8884.68|9003.39|8883.39|10
1652558900000|2022-05-14 20:08:20|9004.61|8884.61|9006.12|8886.12|9006.12|8886.12|9004.61|8884.61|10
1652558910000|2022-05-14 20:08:30|9005.8|8885.8|9007.44|8887.44|9007.87|8887.87|9005.8|8885.8|10
1652558920000|2022-05-14 20:08:40|9007.77|8887.77|9008.25|8888.25|9008.25|8888.25|9007.58|8887.58|9
1652558930000|2022-05-14 20:08:50|9008.24|8888.24|9008.35|8888.35|9008.71|8888.71|9008.05|8888.05|10
1652558940000|2022-05-14 20:09:00|9008.31|8888.31|9008.54|8888.54|9008.54|8888.54|9008.03|8888.03|10
1652558950000|2022-05-14 20:09:10|9008.53|8888.53|9008.05|8888.05|9008.98|8888.98|9008.05|8888.05|10
1652558960000|2022-05-14 20:09:20|9008.61|8888.61|9007.4|8887.4|9008.61|8888.61|9007.19|8887.19|10
1652558970000|2022-05-14 20:09:30|9007.43|8887.43|9007.44|8887.44|9007.92|8887.92|9007.28|8887.28|10
1652558980000|2022-05-14 20:09:40|9008.28|8888.28|9008.09|8888.09|9008.28|8888.28|9007.84|8887.84|9
1652558990000|2022-05-14 20:09:50|9007.73|8887.73|9007.32|8887.32|9007.82|8887.82|9007.32|8887.32|9
1652559000000|2022-05-14 20:10:00|9007.63|8887.63|9005.86|8885.86|9007.63|8887.63|9005.35|8885.35|8
1652559010000|2022-05-14 20:10:10|9006.03|8886.03|9006.94|8886.94|9007.89|8887.89|9005.91|8885.91|9
1652559020000|2022-05-14 20:10:20|9006.91|8886.91|9009.17|8889.17|9009.17|8889.17|9006.91|8886.91|9
1652559030000|2022-05-14 20:10:30|9009.2|8889.2|9010.96|8890.96|9011.07|8891.07|9009.2|8889.2|9
1652559040000|2022-05-14 20:10:40|9011.25|8891.25|9015.19|8895.19|9015.19|8895.19|9010.76|8890.76|10
1652559050000|2022-05-14 20:10:50|9015.45|8895.45|9017.46|8897.46|9018.21|8898.21|9015.45|8895.45|10
1652559060000|2022-05-14 20:11:00|9018.74|8898.74|9019.79|8899.79|9020.12|8900.12|9018.74|8898.74|10
1652559070000|2022-05-14 20:11:10|9020.48|8900.48|9021.8|8901.8|9021.8|8901.8|9020.03|8900.03|10
1652559080000|2022-05-14 20:11:20|9021.65|8901.65|9023.05|8903.05|9023.05|8903.05|9021.56|8901.56|10
1652559090000|2022-05-14 20:11:30|9023.4|8903.4|9024.96|8904.96|9024.97|8904.97|9023.21|8903.21|10
1652559100000|2022-05-14 20:11:40|9024.68|8904.68|9025.11|8905.11|9025.11|8905.11|9024.03|8904.03|10
1652559110000|2022-05-14 20:11:50|9024.52|8904.52|9024.45|8904.45|9025.43|8905.43|9023.97|8903.97|9
1652559120000|2022-05-14 20:12:00|9023.94|8903.94|9026.08|8906.08|9026.08|8906.08|9023.94|8903.94|10
1652559130000|2022-05-14 20:12:10|9026.43|8906.43|9026.18|8906.18|9026.51|8906.51|9025.68|8905.68|10
1652559140000|2022-05-14 20:12:20|9026.21|8906.21|9025.22|8905.22|9026.21|8906.21|9025.22|8905.22|10
1652559150000|2022-05-14 20:12:30|9025.46|8905.46|9026.42|8906.42|9027.5|8907.5|9024.61|8904.61|10
1652559160000|2022-05-14 20:12:40|9027.2|8907.2|9024.67|8904.67|9027.2|8907.2|9023.99|8903.99|9
1652559170000|2022-05-14 20:12:50|9024.58|8904.58|9023.26|8903.26|9024.58|8904.58|9023.08|8903.08|10
1652559180000|2022-05-14 20:13:00|9023.29|8903.29|9022.94|8902.94|9023.59|8903.59|9022.7|8902.7|10
1652559190000|2022-05-14 20:13:10|9023.55|8903.55|9021.86|8901.86|9023.55|8903.55|9021.86|8901.86|10
1652559200000|2022-05-14 20:13:20|9022.33|8902.33|9022.19|8902.19|9022.48|8902.48|9021.73|8901.73|9
1652559210000|2022-05-14 20:13:30|9021.82|8901.82|9021.42|8901.42|9022.05|8902.05|9021.42|8901.42|10
1652559220000|2022-05-14 20:13:40|9021.48|8901.48|9021.28|8901.28|9021.69|8901.69|9021.27|8901.27|10
1652559230000|2022-05-14 20:13:50|9021.58|8901.58|9022.86|8902.86|9022.86|8902.86|9021.5|8901.5|10
1652559240000|2022-05-14 20:14:00|9022.48|8902.48|9025.65|8905.65|9025.65|8905.65|9022.48|8902.48|10
1652559250000|2022-05-14 20:14:10|9026|8906|9026.42|8906.42|9027.19|8907.19|9026|8906|10
1652559260000|2022-05-14 20:14:20|9026.96|8906.96|9029.58|8909.58|9030.68|8910.68|9026.96|8906.96|10
1652559270000|2022-05-14 20:14:30|9032.34|8912.34|9034.43|8914.43|9034.43|8914.43|9031.74|8911.74|10
1652559280000|2022-05-14 20:14:40|9034.59|8914.59|9037.32|8917.32|9038|8918|9033.91|8913.91|10
1652559290000|2022-05-14 20:14:50|9036.85|8916.85|9037.1|8917.1|9037.84|8917.84|9036.85|8916.85|10
1652559300000|2022-05-14 20:15:00|9037.18|8917.18|9036.28|8916.28|9037.3|8917.3|9035.79|8915.79|10
1652559310000|2022-05-14 20:15:10|9036.49|8916.49|9035.55|8915.55|9036.68|8916.68|9035.2|8915.2|10
1652559320000|2022-05-14 20:15:20|9035.67|8915.67|9038.65|8918.65|9040.45|8920.45|9035.09|8915.09|10
1652559330000|2022-05-14 20:15:30|9039.08|8919.08|9039.23|8919.23|9040.4|8920.4|9038.66|8918.66|10
1652559340000|2022-05-14 20:15:40|9039.59|8919.59|9041.85|8921.85|9041.87|8921.87|9039.59|8919.59|9
1652559350000|2022-05-14 20:15:50|9041.6|8921.6|9044.36|8924.36|9044.36|8924.36|9041.6|8921.6|9
1652559360000|2022-05-14 20:16:00|9044.14|8924.14|9044.58|8924.58|9045.31|8925.31|9043.44|8923.44|10
1652559370000|2022-05-14 20:16:10|9042.59|8922.59|9041.93|8921.93|9042.97|8922.97|9041.93|8921.93|10
1652559380000|2022-05-14 20:16:20|9042.22|8922.22|9043.56|8923.56|9044.08|8924.08|9041.84|8921.84|10
1652559390000|2022-05-14 20:16:30|9043.45|8923.45|9044.22|8924.22|9045.01|8925.01|9043.45|8923.45|10
1652559400000|2022-05-14 20:16:40|9044.19|8924.19|9043.92|8923.92|9044.45|8924.45|9043.92|8923.92|9
1652559410000|2022-05-14 20:16:50|9044.23|8924.23|9044.36|8924.36|9044.36|8924.36|9043.67|8923.67|10
1652559420000|2022-05-14 20:17:00|9044.17|8924.17|9044.08|8924.08|9044.32|8924.32|9043.85|8923.85|10
1652559430000|2022-05-14 20:17:10|9044|8924|9043.92|8923.92|9044.41|8924.41|9043.61|8923.61|10
1652559440000|2022-05-14 20:17:20|9043.9|8923.9|9043.99|8923.99|9044.46|8924.46|9043.77|8923.77|10
1652559450000|2022-05-14 20:17:30|9044.11|8924.11|9043.71|8923.71|9044.5|8924.5|9043.12|8923.12|10
1652559460000|2022-05-14 20:17:40|9043.44|8923.44|9042.38|8922.38|9043.44|8923.44|9042.38|8922.38|9
1652559470000|2022-05-14 20:17:50|9042.36|8922.36|9042.2|8922.2|9042.59|8922.59|9042.19|8922.19|10
1652559480000|2022-05-14 20:18:00|9041.92|8921.92|9039.4|8919.4|9041.92|8921.92|9039.4|8919.4|10
1652559490000|2022-05-14 20:18:10|9039.25|8919.25|9037.7|8917.7|9039.25|8919.25|9037.61|8917.61|10
1652559500000|2022-05-14 20:18:20|9037.69|8917.69|9036.47|8916.47|9037.69|8917.69|9036.32|8916.32|9
1652559510000|2022-05-14 20:18:30|9036.95|8916.95|9038.57|8918.57|9038.57|8918.57|9036.95|8916.95|7
1652559520000|2022-05-14 20:18:40|9039.12|8919.12|9041.81|8921.81|9041.9|8921.9|9038.95|8918.95|10
1652559530000|2022-05-14 20:18:50|9041.82|8921.82|9043.47|8923.47|9043.47|8923.47|9041.82|8921.82|10
1652559540000|2022-05-14 20:19:00|9043.94|8923.94|9044.12|8924.12|9044.12|8924.12|9043.62|8923.62|10
1652559550000|2022-05-14 20:19:10|9044.11|8924.11|9045.19|8925.19|9045.31|8925.31|9044.11|8924.11|10
1652559560000|2022-05-14 20:19:20|9045.85|8925.85|9048.1|8928.1|9048.1|8928.1|9045.81|8925.81|10
1652559570000|2022-05-14 20:19:30|9048.02|8928.02|9048.46|8928.46|9048.9|8928.9|9047.44|8927.44|10
1652559580000|2022-05-14 20:19:40|9048.58|8928.58|9050.97|8930.97|9050.97|8930.97|9048.56|8928.56|10
1652559590000|2022-05-14 20:19:50|9050.42|8930.42|9062.85|8942.85|9062.85|8942.85|9050.42|8930.42|10
1652559600000|2022-05-14 20:20:00|9058.63|8938.63|9065.59|8945.59|9065.59|8945.59|9058.63|8938.63|10
1652559610000|2022-05-14 20:20:10|9067.58|8947.58|9062.32|8942.32|9067.58|8947.58|9062.32|8942.32|9
1652559620000|2022-05-14 20:20:20|9062.08|8942.08|9062.95|8942.95|9063.67|8943.67|9062.05|8942.05|10
1652559630000|2022-05-14 20:20:30|9062.18|8942.18|9063.3|8943.3|9063.3|8943.3|9062.18|8942.18|8
1652559640000|2022-05-14 20:20:40|9063.01|8943.01|9063.12|8943.12|9063.13|8943.13|9062.13|8942.13|10
1652559650000|2022-05-14 20:20:50|9063.32|8943.32|9063.18|8943.18|9063.39|8943.39|9062.86|8942.86|10
1652559660000|2022-05-14 20:21:00|9063.11|8943.11|9061.87|8941.87|9063.11|8943.11|9061.59|8941.59|10
1652559670000|2022-05-14 20:21:10|9061.54|8941.54|9060.2|8940.2|9061.7|8941.7|9060.18|8940.18|10
1652559680000|2022-05-14 20:21:20|9059.52|8939.52|9061.4|8941.4|9061.56|8941.56|9059.52|8939.52|10
1652559690000|2022-05-14 20:21:30|9061.9|8941.9|9062.85|8942.85|9063.1|8943.1|9061.58|8941.58|9
1652559700000|2022-05-14 20:21:40|9062.98|8942.98|9064.6|8944.6|9064.9|8944.9|9062.98|8942.98|10
1652559710000|2022-05-14 20:21:50|9064.32|8944.32|9065.32|8945.32|9065.32|8945.32|9064.32|8944.32|9
1652559720000|2022-05-14 20:22:00|9065.24|8945.24|9064.3|8944.3|9065.48|8945.48|9064.27|8944.27|10
1652559730000|2022-05-14 20:22:10|9064.18|8944.18|9063.96|8943.96|9064.18|8944.18|9063.69|8943.69|10
1652559740000|2022-05-14 20:22:20|9064.2|8944.2|9063.6|8943.6|9064.54|8944.54|9063.6|8943.6|10
1652559750000|2022-05-14 20:22:30|9063.39|8943.39|9062.39|8942.39|9063.39|8943.39|9062.31|8942.31|10
1652559760000|2022-05-14 20:22:40|9062.53|8942.53|9062.03|8942.03|9062.59|8942.59|9061.89|8941.89|10
1652559770000|2022-05-14 20:22:50|9062.04|8942.04|9061.24|8941.24|9062.29|8942.29|9061.24|8941.24|10
1652559780000|2022-05-14 20:23:00|9061.22|8941.22|9062.5|8942.5|9062.71|8942.71|9060.99|8940.99|10
1652559790000|2022-05-14 20:23:10|9062.82|8942.82|9065.99|8945.99|9065.99|8945.99|9062.82|8942.82|10
1652559800000|2022-05-14 20:23:20|9066.97|8946.97|9071.11|8951.11|9071.13|8951.13|9066.97|8946.97|10
1652559810000|2022-05-14 20:23:30|9070.82|8950.82|9071.83|8951.83|9072.08|8952.08|9069.97|8949.97|10
1652559820000|2022-05-14 20:23:40|9072.03|8952.03|9070.86|8950.86|9072.25|8952.25|9070.86|8950.86|10
1652559830000|2022-05-14 20:23:50|9071.02|8951.02|9070.89|8950.89|9071.52|8951.52|9070.26|8950.26|10
1652559840000|2022-05-14 20:24:00|9071.74|8951.74|9071.46|8951.46|9072.28|8952.28|9071.17|8951.17|10
1652559850000|2022-05-14 20:24:10|9070.77|8950.77|9068.96|8948.96|9071.44|8951.44|9068.96|8948.96|10
1652559860000|2022-05-14 20:24:20|9068.95|8948.95|9066.75|8946.75|9069.43|8949.43|9066.75|8946.75|10
1652559870000|2022-05-14 20:24:30|9066.07|8946.07|9063.67|8943.67|9066.19|8946.19|9063.67|8943.67|10
1652559880000|2022-05-14 20:24:40|9063.85|8943.85|9062.31|8942.31|9063.87|8943.87|9062.31|8942.31|10
1652559890000|2022-05-14 20:24:50|9061.81|8941.81|9061.6|8941.6|9062.52|8942.52|9061.41|8941.41|10
1652559900000|2022-05-14 20:25:00|9062.03|8942.03|9061.16|8941.16|9062.03|8942.03|9061.16|8941.16|10
1652559910000|2022-05-14 20:25:10|9061.42|8941.42|9059.17|8939.17|9061.42|8941.42|9059.17|8939.17|10
1652559920000|2022-05-14 20:25:20|9059.16|8939.16|9057.88|8937.88|9059.46|8939.46|9057.68|8937.68|10
1652559930000|2022-05-14 20:25:30|9058.29|8938.29|9056.96|8936.96|9058.29|8938.29|9056.17|8936.17|10
1652559940000|2022-05-14 20:25:40|9056.11|8936.11|9053.39|8933.39|9056.17|8936.17|9052.72|8932.72|10
1652559950000|2022-05-14 20:25:50|9052.64|8932.64|9051.4|8931.4|9052.89|8932.89|9051.22|8931.22|9
1652559960000|2022-05-14 20:26:00|9051.57|8931.57|9051.98|8931.98|9052.17|8932.17|9051.32|8931.32|9
1652559970000|2022-05-14 20:26:10|9051.88|8931.88|9054.03|8934.03|9054.03|8934.03|9051.88|8931.88|10
1652559980000|2022-05-14 20:26:20|9053.97|8933.97|9054.88|8934.88|9054.88|8934.88|9053.97|8933.97|10
1652559990000|2022-05-14 20:26:30|9055.11|8935.11|9054.99|8934.99|9055.88|8935.88|9054.87|8934.87|10
1652560000000|2022-05-14 20:26:40|9055.2|8935.2|9057.44|8937.44|9057.44|8937.44|9055.2|8935.2|10
1652560010000|2022-05-14 20:26:50|9056.66|8936.66|9056.52|8936.52|9057.56|8937.56|9056.52|8936.52|9
1652560020000|2022-05-14 20:27:00|9056.42|8936.42|9056.74|8936.74|9057.13|8937.13|9056.21|8936.21|10
1652560030000|2022-05-14 20:27:10|9056.79|8936.79|9056.8|8936.8|9056.95|8936.95|9056.76|8936.76|9
1652560040000|2022-05-14 20:27:20|9056.71|8936.71|9055.41|8935.41|9056.87|8936.87|9055.41|8935.41|10
1652560050000|2022-05-14 20:27:30|9055.37|8935.37|9053.57|8933.57|9055.98|8935.98|9053.57|8933.57|10
1652560060000|2022-05-14 20:27:40|9053.5|8933.5|9052.72|8932.72|9053.5|8933.5|9052.48|8932.48|10
1652560070000|2022-05-14 20:27:50|9052.58|8932.58|9052.48|8932.48|9052.76|8932.76|9051.44|8931.44|10
1652560080000|2022-05-14 20:28:00|9052.55|8932.55|9052.78|8932.78|9053.08|8933.08|9052.07|8932.07|10
1652560090000|2022-05-14 20:28:10|9052.88|8932.88|9053.78|8933.78|9053.78|8933.78|9052|8932|10
1652560100000|2022-05-14 20:28:20|9053.64|8933.64|9053.45|8933.45|9054.81|8934.81|9052.99|8932.99|10
1652560110000|2022-05-14 20:28:30|9054.27|8934.27|9054.04|8934.04|9054.27|8934.27|9053.34|8933.34|9
1652560120000|2022-05-14 20:28:40|9054.03|8934.03|9053.73|8933.73|9055.13|8935.13|9053.51|8933.51|10
1652560130000|2022-05-14 20:28:50|9053.65|8933.65|9055.23|8935.23|9055.57|8935.57|9053.37|8933.37|10
1652560140000|2022-05-14 20:29:00|9055.42|8935.42|9056.77|8936.77|9056.79|8936.79|9055.4|8935.4|10
1652560150000|2022-05-14 20:29:10|9056.75|8936.75|9058.16|8938.16|9058.46|8938.46|9056.12|8936.12|10
1652560160000|2022-05-14 20:29:20|9058.3|8938.3|9059.56|8939.56|9059.56|8939.56|9058.19|8938.19|10
1652560170000|2022-05-14 20:29:30|9059.37|8939.37|9060.85|8940.85|9061.13|8941.13|9059.34|8939.34|10
1652560180000|2022-05-14 20:29:40|9060.83|8940.83|9060.24|8940.24|9061.21|8941.21|9060.24|8940.24|9
1652560190000|2022-05-14 20:29:50|9059.98|8939.98|9059.41|8939.41|9059.98|8939.98|9059.41|8939.41|10
1652560200000|2022-05-14 20:30:00|9059.26|8939.26|9058.35|8938.35|9059.26|8939.26|9058.26|8938.26|10
1652560210000|2022-05-14 20:30:10|9058.53|8938.53|9057.9|8937.9|9058.68|8938.68|9057.9|8937.9|10
1652560220000|2022-05-14 20:30:20|9058.06|8938.06|9056.94|8936.94|9058.06|8938.06|9056.77|8936.77|10
1652560230000|2022-05-14 20:30:30|9056.59|8936.59|9054.12|8934.12|9056.77|8936.77|9054.04|8934.04|10
1652560240000|2022-05-14 20:30:40|9054.34|8934.34|9053.93|8933.93|9054.34|8934.34|9053.7|8933.7|9
1652560250000|2022-05-14 20:30:50|9054.04|8934.04|9054.5|8934.5|9054.55|8934.55|9053.86|8933.86|10
1652560260000|2022-05-14 20:31:00|9054.51|8934.51|9055.41|8935.41|9055.74|8935.74|9054.51|8934.51|10
1652560270000|2022-05-14 20:31:10|9055.58|8935.58|9056.07|8936.07|9056.07|8936.07|9055.58|8935.58|10
1652560280000|2022-05-14 20:31:20|9055.75|8935.75|9054.48|8934.48|9056.2|8936.2|9054.48|8934.48|10
1652560290000|2022-05-14 20:31:30|9054.62|8934.62|9054.14|8934.14|9054.67|8934.67|9053.86|8933.86|10
1652560300000|2022-05-14 20:31:40|9053.45|8933.45|9054.56|8934.56|9054.56|8934.56|9053.29|8933.29|10
1652560310000|2022-05-14 20:31:50|9054.58|8934.58|9054.63|8934.63|9054.63|8934.63|9054.27|8934.27|9
1652560320000|2022-05-14 20:32:00|9054.53|8934.53|9055.29|8935.29|9055.29|8935.29|9054.53|8934.53|10
1652560330000|2022-05-14 20:32:10|9055.16|8935.16|9052.16|8932.16|9055.16|8935.16|9052.16|8932.16|10
1652560340000|2022-05-14 20:32:20|9051.91|8931.91|9051.27|8931.27|9052.04|8932.04|9051.27|8931.27|9
1652560350000|2022-05-14 20:32:30|9051.24|8931.24|9051.07|8931.07|9051.24|8931.24|9050.88|8930.88|10
1652560360000|2022-05-14 20:32:40|9051.12|8931.12|9051.84|8931.84|9052.34|8932.34|9051.12|8931.12|10
1652560370000|2022-05-14 20:32:50|9051.94|8931.94|9051.39|8931.39|9051.94|8931.94|9051.39|8931.39|8
1652560380000|2022-05-14 20:33:00|9051.35|8931.35|9051.74|8931.74|9051.77|8931.77|9051.32|8931.32|9
1652560390000|2022-05-14 20:33:10|9051.75|8931.75|9051.33|8931.33|9052.07|8932.07|9051.33|8931.33|9
1652560400000|2022-05-14 20:33:20|9051.17|8931.17|9049|8929|9051.17|8931.17|9049|8929|10
1652560410000|2022-05-14 20:33:30|9048.85|8928.85|9047.84|8927.84|9048.85|8928.85|9047.84|8927.84|10
1652560420000|2022-05-14 20:33:40|9047.79|8927.79|9045.72|8925.72|9047.91|8927.91|9045.72|8925.72|10
1652560430000|2022-05-14 20:33:50|9045.14|8925.14|9044.13|8924.13|9045.14|8925.14|9043.88|8923.88|10
1652560440000|2022-05-14 20:34:00|9044.17|8924.17|9045.38|8925.38|9045.51|8925.51|9043.58|8923.58|10
1652560450000|2022-05-14 20:34:10|9045.25|8925.25|9045.23|8925.23|9045.41|8925.41|9044.85|8924.85|9
1652560460000|2022-05-14 20:34:20|9045.15|8925.15|9044.37|8924.37|9045.15|8925.15|9044.35|8924.35|9
1652560470000|2022-05-14 20:34:30|9044.45|8924.45|9044.21|8924.21|9044.45|8924.45|9044.07|8924.07|10
1652560480000|2022-05-14 20:34:40|9043.8|8923.8|9042.2|8922.2|9043.8|8923.8|9042.2|8922.2|10
1652560490000|2022-05-14 20:34:50|9041.96|8921.96|9041.17|8921.17|9042.06|8922.06|9041.17|8921.17|10
1652560500000|2022-05-14 20:35:00|9040.81|8920.81|9039.03|8919.03|9040.81|8920.81|9039.03|8919.03|10
1652560510000|2022-05-14 20:35:10|9038.68|8918.68|9039.98|8919.98|9039.98|8919.98|9038.26|8918.26|10
1652560520000|2022-05-14 20:35:20|9040.3|8920.3|9043.62|8923.62|9043.62|8923.62|9040.3|8920.3|10
1652560530000|2022-05-14 20:35:30|9043.93|8923.93|9044.12|8924.12|9044.42|8924.42|9043.86|8923.86|10
1652560540000|2022-05-14 20:35:40|9044.06|8924.06|9045.19|8925.19|9045.19|8925.19|9044.06|8924.06|10
1652560550000|2022-05-14 20:35:50|9044.82|8924.82|9042.43|8922.43|9044.84|8924.84|9042.43|8922.43|10
1652560560000|2022-05-14 20:36:00|9042.28|8922.28|9039.41|8919.41|9042.28|8922.28|9039.41|8919.41|10
1652560570000|2022-05-14 20:36:10|9039.12|8919.12|9037.59|8917.59|9039.12|8919.12|9037.59|8917.59|9
1652560580000|2022-05-14 20:36:20|9037.18|8917.18|9034.79|8914.79|9037.47|8917.47|9034.79|8914.79|9
1652560590000|2022-05-14 20:36:30|9034.34|8914.34|9030.83|8910.83|9034.34|8914.34|9030.83|8910.83|10
1652560600000|2022-05-14 20:36:40|9030.39|8910.39|9024.74|8904.74|9030.39|8910.39|9024.74|8904.74|10
1652560610000|2022-05-14 20:36:50|9024.43|8904.43|9023.49|8903.49|9024.81|8904.81|9023.49|8903.49|10
1652560620000|2022-05-14 20:37:00|9023.43|8903.43|9021.33|8901.33|9023.43|8903.43|9021.16|8901.16|10
1652560630000|2022-05-14 20:37:10|9021.27|8901.27|9017.83|8897.83|9021.27|8901.27|9017.83|8897.83|10
1652560640000|2022-05-14 20:37:20|9018.14|8898.14|9018.99|8898.99|9019.02|8899.02|9018.13|8898.13|10
1652560650000|2022-05-14 20:37:30|9018.76|8898.76|9021.14|8901.14|9021.14|8901.14|9018.76|8898.76|10
1652560660000|2022-05-14 20:37:40|9021.12|8901.12|9020.58|8900.58|9021.58|8901.58|9019.89|8899.89|10
1652560670000|2022-05-14 20:37:50|9020.26|8900.26|9020.44|8900.44|9021.06|8901.06|9020.26|8900.26|10
1652560680000|2022-05-14 20:38:00|9020.46|8900.46|9019.84|8899.84|9020.69|8900.69|9019.65|8899.65|10
1652560690000|2022-05-14 20:38:10|9020.05|8900.05|9020.78|8900.78|9020.95|8900.95|9020.05|8900.05|9
1652560700000|2022-05-14 20:38:20|9020.23|8900.23|9018.58|8898.58|9020.29|8900.29|9018.58|8898.58|10
1652560710000|2022-05-14 20:38:30|9018.5|8898.5|9017.6|8897.6|9018.8|8898.8|9017.39|8897.39|9
1652560720000|2022-05-14 20:38:40|9017.47|8897.47|9017.55|8897.55|9017.91|8897.91|9017.35|8897.35|10
1652560730000|2022-05-14 20:38:50|9017.27|8897.27|9017.01|8897.01|9017.68|8897.68|9017|8897|10
1652560740000|2022-05-14 20:39:00|9017.11|8897.11|9014.18|8894.18|9017.11|8897.11|9014.18|8894.18|10
1652560750000|2022-05-14 20:39:10|9015.17|8895.17|9014.1|8894.1|9015.17|8895.17|9014.1|8894.1|9
1652560760000|2022-05-14 20:39:20|9013.61|8893.61|9009.49|8889.49|9013.62|8893.62|9009.49|8889.49|10
1652560770000|2022-05-14 20:39:30|9009.15|8889.15|9003.35|8883.35|9009.15|8889.15|9003.35|8883.35|10
1652560780000|2022-05-14 20:39:40|9003.92|8883.92|9003.7|8883.7|9004.25|8884.25|9003.64|8883.64|10
1652560790000|2022-05-14 20:39:50|9003.6|8883.6|9004.22|8884.22|9004.22|8884.22|9003.13|8883.13|10
1652560800000|2022-05-14 20:40:00|9003.74|8883.74|9003.61|8883.61|9004.56|8884.56|9003.61|8883.61|10
1652560810000|2022-05-14 20:40:10|9003.25|8883.25|9003.01|8883.01|9004.45|8884.45|9003.01|8883.01|10
1652560820000|2022-05-14 20:40:20|9003.18|8883.18|9003.75|8883.75|9003.75|8883.75|9002.77|8882.77|10
1652560830000|2022-05-14 20:40:30|9003.93|8883.93|9004.91|8884.91|9004.98|8884.98|9003.71|8883.71|10
1652560840000|2022-05-14 20:40:40|9004.79|8884.79|9005.05|8885.05|9005.15|8885.15|9004.73|8884.73|9
1652560850000|2022-05-14 20:40:50|9006|8886|9006.66|8886.66|9007.12|8887.12|9005.91|8885.91|9
1652560860000|2022-05-14 20:41:00|9006.89|8886.89|9007.81|8887.81|9007.89|8887.89|9006.6|8886.6|10
1652560870000|2022-05-14 20:41:10|9007.29|8887.29|9006.79|8886.79|9007.42|8887.42|9006.78|8886.78|9
1652560880000|2022-05-14 20:41:20|9006.75|8886.75|9004.18|8884.18|9006.75|8886.75|9004.18|8884.18|10
1652560890000|2022-05-14 20:41:30|9002.78|8882.78|9000.68|8880.68|9003.03|8883.03|9000.59|8880.59|10
1652560900000|2022-05-14 20:41:40|8999.65|8879.65|8998.83|8878.83|8999.65|8879.65|8998.83|8878.83|10
1652560910000|2022-05-14 20:41:50|8998.39|8878.39|8997.15|8877.15|8998.62|8878.62|8997.11|8877.11|10
1652560920000|2022-05-14 20:42:00|8997.24|8877.24|8994.43|8874.43|8997.24|8877.24|8994.28|8874.28|10
1652560930000|2022-05-14 20:42:10|8994.91|8874.91|8994.75|8874.75|8994.91|8874.91|8994.34|8874.34|10
1652560940000|2022-05-14 20:42:20|8994.72|8874.72|8994.46|8874.46|8994.73|8874.73|8994.42|8874.42|9
1652560950000|2022-05-14 20:42:30|8994.53|8874.53|8994.57|8874.57|8994.57|8874.57|8994.18|8874.18|9
1652560960000|2022-05-14 20:42:40|8995.18|8875.18|8995.81|8875.81|8995.85|8875.85|8995.18|8875.18|10
1652560970000|2022-05-14 20:42:50|8995.79|8875.79|8996.35|8876.35|8996.35|8876.35|8995.79|8875.79|9
1652560980000|2022-05-14 20:43:00|8996.6|8876.6|8996.06|8876.06|8996.6|8876.6|8995.99|8875.99|8
1652560990000|2022-05-14 20:43:10|8995.94|8875.94|8995.25|8875.25|8995.94|8875.94|8995.25|8875.25|8
1652561000000|2022-05-14 20:43:20|8995.35|8875.35|8996.65|8876.65|8996.65|8876.65|8995.35|8875.35|9
1652561010000|2022-05-14 20:43:30|8996.82|8876.82|8998.05|8878.05|8998.05|8878.05|8996.82|8876.82|10
1652561020000|2022-05-14 20:43:40|8997.82|8877.82|8997.28|8877.28|8997.89|8877.89|8997.28|8877.28|8
1652561030000|2022-05-14 20:43:50|8997.19|8877.19|8997.91|8877.91|8997.91|8877.91|8997.19|8877.19|9
1652561040000|2022-05-14 20:44:00|8997.87|8877.87|8997.35|8877.35|8997.9|8877.9|8997.17|8877.17|10
1652561050000|2022-05-14 20:44:10|8997.69|8877.69|8997.4|8877.4|8997.7|8877.7|8997.2|8877.2|10
1652561060000|2022-05-14 20:44:20|8997.51|8877.51|8996.99|8876.99|8997.51|8877.51|8996.99|8876.99|10
1652561070000|2022-05-14 20:44:30|8996.98|8876.98|8997.55|8877.55|8997.55|8877.55|8996.98|8876.98|10
1652561080000|2022-05-14 20:44:40|8997.56|8877.56|8997.04|8877.04|8997.71|8877.71|8997.04|8877.04|8
1652561090000|2022-05-14 20:44:50|8997.12|8877.12|8991.77|8871.77|8997.12|8877.12|8991.77|8871.77|10
1652561100000|2022-05-14 20:45:00|8991.23|8871.23|8989.21|8869.21|8991.23|8871.23|8989.21|8869.21|9
1652561110000|2022-05-14 20:45:10|8987.64|8867.64|8984.98|8864.98|8987.64|8867.64|8984.76|8864.76|10
1652561120000|2022-05-14 20:45:20|8984.62|8864.62|8980.53|8860.53|8984.62|8864.62|8980.53|8860.53|10
1652561130000|2022-05-14 20:45:30|8979.71|8859.71|8978.59|8858.59|8979.71|8859.71|8978.59|8858.59|9
1652561140000|2022-05-14 20:45:40|8978.62|8858.62|8976.98|8856.98|8978.62|8858.62|8976.68|8856.68|9
1652561150000|2022-05-14 20:45:50|8976.9|8856.9|8974.56|8854.56|8976.9|8856.9|8973.13|8853.13|10
1652561160000|2022-05-14 20:46:00|8974.82|8854.82|8978.63|8858.63|8978.63|8858.63|8974.82|8854.82|10
1652561170000|2022-05-14 20:46:10|8978.87|8858.87|8981.01|8861.01|8981.11|8861.11|8978.87|8858.87|10
1652561180000|2022-05-14 20:46:20|8981.3|8861.3|8981.47|8861.47|8981.97|8861.97|8981.3|8861.3|10
1652561190000|2022-05-14 20:46:30|8982.05|8862.05|8982.52|8862.52|8982.52|8862.52|8981.86|8861.86|9
1652561200000|2022-05-14 20:46:40|8983.26|8863.26|8984.43|8864.43|8984.64|8864.64|8983.26|8863.26|9
1652561210000|2022-05-14 20:46:50|8984.36|8864.36|8984.31|8864.31|8984.45|8864.45|8984.08|8864.08|10
1652561220000|2022-05-14 20:47:00|8984.36|8864.36|8986.71|8866.71|8986.71|8866.71|8984.36|8864.36|10
1652561230000|2022-05-14 20:47:10|8986.84|8866.84|8987.07|8867.07|8987.47|8867.47|8986.84|8866.84|9
1652561240000|2022-05-14 20:47:20|8987.35|8867.35|8987.72|8867.72|8987.72|8867.72|8987.14|8867.14|10
1652561250000|2022-05-14 20:47:30|8987.68|8867.68|8988.69|8868.69|8988.69|8868.69|8987.68|8867.68|10
1652561260000|2022-05-14 20:47:40|8988.58|8868.58|8990.09|8870.09|8990.09|8870.09|8988.58|8868.58|10
1652561270000|2022-05-14 20:47:50|8990.67|8870.67|8991.32|8871.32|8991.32|8871.32|8990.44|8870.44|10
1652561280000|2022-05-14 20:48:00|8991.27|8871.27|8991.39|8871.39|8991.43|8871.43|8991.14|8871.14|9
1652561290000|2022-05-14 20:48:10|8991.4|8871.4|8992.82|8872.82|8993.02|8873.02|8991.4|8871.4|10
1652561300000|2022-05-14 20:48:20|8992.73|8872.73|8993.41|8873.41|8993.43|8873.43|8992.73|8872.73|10
1652561310000|2022-05-14 20:48:30|8993.54|8873.54|8995.16|8875.16|8995.16|8875.16|8993.54|8873.54|10
1652561320000|2022-05-14 20:48:40|8995.12|8875.12|8994.87|8874.87|8995.21|8875.21|8994.86|8874.86|10
1652561330000|2022-05-14 20:48:50|8995.25|8875.25|8995.4|8875.4|8995.4|8875.4|8994.98|8874.98|9
1652561340000|2022-05-14 20:49:00|8995.46|8875.46|8996.89|8876.89|8996.89|8876.89|8995.26|8875.26|10
1652561350000|2022-05-14 20:49:10|8996.85|8876.85|8998.81|8878.81|8998.81|8878.81|8996.85|8876.85|10
1652561360000|2022-05-14 20:49:20|8998.93|8878.93|9003.19|8883.19|9003.19|8883.19|8998.93|8878.93|10
1652561370000|2022-05-14 20:49:30|9003.21|8883.21|9004.03|8884.03|9004.28|8884.28|9003.21|8883.21|10
1652561380000|2022-05-14 20:49:40|9003.97|8883.97|9006.21|8886.21|9006.21|8886.21|9003.97|8883.97|10
1652561390000|2022-05-14 20:49:50|9006.14|8886.14|9008.26|8888.26|9008.26|8888.26|9006.14|8886.14|10
1652561400000|2022-05-14 20:50:00|9008.37|8888.37|9008.65|8888.65|9009.32|8889.32|9008.37|8888.37|8
1652561410000|2022-05-14 20:50:10|9008.33|8888.33|9006.08|8886.08|9008.8|8888.8|9006.08|8886.08|9
1652561420000|2022-05-14 20:50:20|9005.23|8885.23|9003.24|8883.24|9005.23|8885.23|9003.24|8883.24|10
1652561430000|2022-05-14 20:50:30|9002.44|8882.44|9000.83|8880.83|9002.45|8882.45|9000.68|8880.68|10
1652561440000|2022-05-14 20:50:40|9000.67|8880.67|8999.82|8879.82|9000.67|8880.67|8999.62|8879.62|8
1652561450000|2022-05-14 20:50:50|8999.63|8879.63|8999.4|8879.4|8999.87|8879.87|8999.27|8879.27|10
1652561460000|2022-05-14 20:51:00|8999.52|8879.52|9000.76|8880.76|9000.76|8880.76|8999.52|8879.52|9
1652561470000|2022-05-14 20:51:10|9000.99|8880.99|9001.25|8881.25|9001.3|8881.3|9000.89|8880.89|9
1652561480000|2022-05-14 20:51:20|9001.33|8881.33|8993.68|8873.68|9001.47|8881.47|8993.68|8873.68|9
1652561490000|2022-05-14 20:51:30|8993.19|8873.19|8989.05|8869.05|8993.19|8873.19|8989.05|8869.05|10
1652561500000|2022-05-14 20:51:40|8989.28|8869.28|8990.55|8870.55|8990.55|8870.55|8989.28|8869.28|9
1652561510000|2022-05-14 20:51:50|8990.58|8870.58|8992.41|8872.41|8992.41|8872.41|8990.58|8870.58|10
1652561520000|2022-05-14 20:52:00|8993.54|8873.54|8997.84|8877.84|8997.84|8877.84|8993.54|8873.54|10
1652561530000|2022-05-14 20:52:10|8997.76|8877.76|8999.88|8879.88|8999.88|8879.88|8997.76|8877.76|10
1652561540000|2022-05-14 20:52:20|8999.48|8879.48|8999.37|8879.37|8999.83|8879.83|8999.32|8879.32|9
1652561550000|2022-05-14 20:52:30|9000.18|8880.18|9000.07|8880.07|9000.19|8880.19|8999.71|8879.71|10
1652561560000|2022-05-14 20:52:40|8999.8|8879.8|9001.27|8881.27|9001.27|8881.27|8999.8|8879.8|10
1652561570000|2022-05-14 20:52:50|9000.99|8880.99|9002.16|8882.16|9002.2|8882.2|9000.99|8880.99|9
1652561580000|2022-05-14 20:53:00|9002.26|8882.26|9002.49|8882.49|9002.49|8882.49|9002.22|8882.22|10
1652561590000|2022-05-14 20:53:10|9002.6|8882.6|9002.03|8882.03|9002.82|8882.82|9002.03|8882.03|9
1652561600000|2022-05-14 20:53:20|9002.4|8882.4|9000.66|8880.66|9002.4|8882.4|9000.58|8880.58|10
1652561610000|2022-05-14 20:53:30|9000.71|8880.71|8998.03|8878.03|9000.71|8880.71|8998.03|8878.03|10
1652561620000|2022-05-14 20:53:40|8998.26|8878.26|8996.26|8876.26|8998.26|8878.26|8996.26|8876.26|10
1652561630000|2022-05-14 20:53:50|8996.41|8876.41|8995.01|8875.01|8996.41|8876.41|8994.83|8874.83|10
1652561640000|2022-05-14 20:54:00|8995.29|8875.29|8994.53|8874.53|8995.29|8875.29|8994.31|8874.31|10
1652561650000|2022-05-14 20:54:10|8994.75|8874.75|8994.94|8874.94|8995.12|8875.12|8994.45|8874.45|10
1652561660000|2022-05-14 20:54:20|8994.99|8874.99|8995.61|8875.61|8995.68|8875.68|8994.82|8874.82|10
1652561670000|2022-05-14 20:54:30|8995.6|8875.6|8995.02|8875.02|8996.09|8876.09|8995.02|8875.02|10
1652561680000|2022-05-14 20:54:40|8995.03|8875.03|8994.13|8874.13|8995.4|8875.4|8994.13|8874.13|10
1652561690000|2022-05-14 20:54:50|8994.36|8874.36|8989.22|8869.22|8994.45|8874.45|8988.75|8868.75|10
1652561700000|2022-05-14 20:55:00|8989.61|8869.61|8988.46|8868.46|8989.61|8869.61|8988.13|8868.13|10
1652561710000|2022-05-14 20:55:10|8988.5|8868.5|8988.75|8868.75|8989.14|8869.14|8988.46|8868.46|10
1652561720000|2022-05-14 20:55:20|8988.56|8868.56|8987.67|8867.67|8989.3|8869.3|8987.65|8867.65|10
1652561730000|2022-05-14 20:55:30|8987.89|8867.89|8988.53|8868.53|8988.98|8868.98|8987.89|8867.89|10
1652561740000|2022-05-14 20:55:40|8988.41|8868.41|8988.86|8868.86|8989.09|8869.09|8988.36|8868.36|8
1652561750000|2022-05-14 20:55:50|8988.62|8868.62|8989.61|8869.61|8989.71|8869.71|8988.6|8868.6|10
1652561760000|2022-05-14 20:56:00|8989.62|8869.62|8989.71|8869.71|8989.75|8869.75|8989.3|8869.3|10
1652561770000|2022-05-14 20:56:10|8990.31|8870.31|8990.87|8870.87|8990.87|8870.87|8989.98|8869.98|10
1652561780000|2022-05-14 20:56:20|8990.85|8870.85|8991.24|8871.24|8991.72|8871.72|8990.85|8870.85|10
1652561790000|2022-05-14 20:56:30|8991.52|8871.52|8992.18|8872.18|8992.26|8872.26|8991.21|8871.21|8
1652561800000|2022-05-14 20:56:40|8992.34|8872.34|8993.37|8873.37|8993.37|8873.37|8992.26|8872.26|10
1652561810000|2022-05-14 20:56:50|8993.35|8873.35|8993.08|8873.08|8993.44|8873.44|8993.08|8873.08|9
1652561820000|2022-05-14 20:57:00|8992.17|8872.17|8989.74|8869.74|8992.17|8872.17|8987.89|8867.89|9
1652561830000|2022-05-14 20:57:10|8987.15|8867.15|8985.31|8865.31|8989.56|8869.56|8984.31|8864.31|10
1652561840000|2022-05-14 20:57:20|8985.32|8865.32|8985.37|8865.37|8985.84|8865.84|8984.25|8864.25|10
1652561850000|2022-05-14 20:57:30|8984.67|8864.67|8985.59|8865.59|8985.59|8865.59|8983.92|8863.92|8
1652561860000|2022-05-14 20:57:40|8985.64|8865.64|8985.82|8865.82|8986.64|8866.64|8985.2|8865.2|10
1652561870000|2022-05-14 20:57:50|8986.09|8866.09|8987.72|8867.72|8987.72|8867.72|8986.09|8866.09|10
1652561880000|2022-05-14 20:58:00|8987.89|8867.89|8989.54|8869.54|8989.54|8869.54|8987.89|8867.89|9
1652561890000|2022-05-14 20:58:10|8989.84|8869.84|8990.92|8870.92|8991.35|8871.35|8989.84|8869.84|10
1652561900000|2022-05-14 20:58:20|8991.02|8871.02|8992.78|8872.78|8993.23|8873.23|8991.02|8871.02|10
1652561910000|2022-05-14 20:58:30|8992.8|8872.8|8993.59|8873.59|8993.63|8873.63|8991.94|8871.94|10
1652561920000|2022-05-14 20:58:40|8993.82|8873.82|8995.36|8875.36|8995.38|8875.38|8993.82|8873.82|10
1652561930000|2022-05-14 20:58:50|8995.51|8875.51|8997.61|8877.61|8997.61|8877.61|8995.04|8875.04|10
1652561940000|2022-05-14 20:59:00|8997.62|8877.62|8997.44|8877.44|8998.11|8878.11|8997.29|8877.29|10
1652561950000|2022-05-14 20:59:10|8998.05|8878.05|8996.86|8876.86|8998.05|8878.05|8996.86|8876.86|10
1652561960000|2022-05-14 20:59:20|8996.9|8876.9|8997.92|8877.92|8997.95|8877.95|8996.9|8876.9|10
1652561970000|2022-05-14 20:59:30|8998.09|8878.09|8997.34|8877.34|8998.09|8878.09|8996.58|8876.58|10
1652561980000|2022-05-14 20:59:40|8997.08|8877.08|8996.55|8876.55|8997.48|8877.48|8996.55|8876.55|10
1652561990000|2022-05-14 20:59:50|8997.27|8877.27|8994.66|8874.66|8997.27|8877.27|8994.63|8874.63|10
1652562000000|2022-05-14 21:00:00|8994.47|8874.47|8994.6|8874.6|8995.09|8875.09|8994.45|8874.45|9
1652562010000|2022-05-14 21:00:10|8995.17|8875.17|8995.79|8875.79|8995.84|8875.84|8995.17|8875.17|10
1652562020000|2022-05-14 21:00:20|8995.83|8875.83|8996.27|8876.27|8996.78|8876.78|8995.71|8875.71|9
1652562030000|2022-05-14 21:00:30|8996.47|8876.47|8999.64|8879.64|8999.64|8879.64|8996.42|8876.42|10
1652562040000|2022-05-14 21:00:40|8999.01|8879.01|8998.89|8878.89|8999.68|8879.68|8998.76|8878.76|10
1652562050000|2022-05-14 21:00:50|8999.66|8879.66|9000.18|8880.18|9000.18|8880.18|8999.54|8879.54|10
1652562060000|2022-05-14 21:01:00|9000.53|8880.53|9001.21|8881.21|9001.21|8881.21|9000.53|8880.53|10
1652562070000|2022-05-14 21:01:10|9000.93|8880.93|9001.68|8881.68|9002.1|8882.1|9000.93|8880.93|10
1652562080000|2022-05-14 21:01:20|9002.07|8882.07|9003.54|8883.54|9003.9|8883.9|9002.07|8882.07|10
1652562090000|2022-05-14 21:01:30|9005.18|8885.18|9007.12|8887.12|9007.12|8887.12|9004.22|8884.22|10
1652562100000|2022-05-14 21:01:40|9007.6|8887.6|9007.63|8887.63|9007.97|8887.97|9006.08|8886.08|10
1652562110000|2022-05-14 21:01:50|9007.8|8887.8|9008.46|8888.46|9008.67|8888.67|9007.8|8887.8|9
1652562120000|2022-05-14 21:02:00|9008.43|8888.43|9009.83|8889.83|9009.83|8889.83|9008.43|8888.43|10
1652562130000|2022-05-14 21:02:10|9009.5|8889.5|9009.42|8889.42|9009.82|8889.82|9009.42|8889.42|10
1652562140000|2022-05-14 21:02:20|9009.37|8889.37|9009.44|8889.44|9009.58|8889.58|9008.84|8888.84|10
1652562150000|2022-05-14 21:02:30|9009.35|8889.35|9008.81|8888.81|9009.44|8889.44|9008.31|8888.31|9
1652562160000|2022-05-14 21:02:40|9008.61|8888.61|9008.28|8888.28|9008.61|8888.61|9008.13|8888.13|10
1652562170000|2022-05-14 21:02:50|9008.11|8888.11|9008.46|8888.46|9008.63|8888.63|9008.11|8888.11|10
1652562180000|2022-05-14 21:03:00|9008.17|8888.17|9008.25|8888.25|9008.47|8888.47|9008.1|8888.1|10
1652562190000|2022-05-14 21:03:10|9008.33|8888.33|9005.44|8885.44|9008.4|8888.4|9005.44|8885.44|10
1652562200000|2022-05-14 21:03:20|9005.12|8885.12|9003.72|8883.72|9005.12|8885.12|9003.55|8883.55|10
1652562210000|2022-05-14 21:03:30|9003.75|8883.75|9004.55|8884.55|9004.55|8884.55|9003.75|8883.75|7
1652562220000|2022-05-14 21:03:40|9004.53|8884.53|9003.73|8883.73|9004.6|8884.6|9003.66|8883.66|9
1652562230000|2022-05-14 21:03:50|9003.42|8883.42|9001.44|8881.44|9003.42|8883.42|9001.44|8881.44|10
1652562240000|2022-05-14 21:04:00|9001.41|8881.41|9001.09|8881.09|9001.62|8881.62|9001.02|8881.02|10
1652562250000|2022-05-14 21:04:10|9001.06|8881.06|8999.41|8879.41|9001.06|8881.06|8999.34|8879.34|10
1652562260000|2022-05-14 21:04:20|8999.28|8879.28|8997.84|8877.84|8999.28|8879.28|8997.84|8877.84|9
1652562270000|2022-05-14 21:04:30|8997.79|8877.79|8996.65|8876.65|8997.79|8877.79|8996.53|8876.53|10
1652562280000|2022-05-14 21:04:40|8996.61|8876.61|8997.65|8877.65|8997.65|8877.65|8996.61|8876.61|10
1652562290000|2022-05-14 21:04:50|8997.61|8877.61|8995.05|8875.05|8997.61|8877.61|8995.05|8875.05|10
1652562300000|2022-05-14 21:05:00|8994.81|8874.81|8994.25|8874.25|8994.81|8874.81|8994.23|8874.23|10
1652562310000|2022-05-14 21:05:10|8993.99|8873.99|8991.86|8871.86|8993.99|8873.99|8991.86|8871.86|10
1652562320000|2022-05-14 21:05:20|8991.7|8871.7|8991.51|8871.51|8991.7|8871.7|8991.19|8871.19|8
1652562330000|2022-05-14 21:05:30|8991.68|8871.68|8991.54|8871.54|8991.72|8871.72|8991.34|8871.34|9
1652562340000|2022-05-14 21:05:40|8991.55|8871.55|8990.56|8870.56|8991.55|8871.55|8990.56|8870.56|10
1652562350000|2022-05-14 21:05:50|8990.51|8870.51|8987.13|8867.13|8990.51|8870.51|8987.13|8867.13|9
1652562360000|2022-05-14 21:06:00|8986.83|8866.83|8986.39|8866.39|8986.87|8866.87|8986.35|8866.35|10
1652562370000|2022-05-14 21:06:10|8986.49|8866.49|8986.82|8866.82|8987.32|8867.32|8986.49|8866.49|9
1652562380000|2022-05-14 21:06:20|8986.84|8866.84|8988.65|8868.65|8988.65|8868.65|8986.83|8866.83|10
1652562390000|2022-05-14 21:06:30|8988.79|8868.79|8992.11|8872.11|8992.11|8872.11|8988.79|8868.79|10
1652562400000|2022-05-14 21:06:40|8992.26|8872.26|8991.33|8871.33|8992.49|8872.49|8991.33|8871.33|10
1652562410000|2022-05-14 21:06:50|8991.42|8871.42|8991.86|8871.86|8991.86|8871.86|8990.95|8870.95|10
1652562420000|2022-05-14 21:07:00|8992.01|8872.01|8993.87|8873.87|8993.88|8873.88|8992.01|8872.01|10
1652562430000|2022-05-14 21:07:10|8993.92|8873.92|8996.35|8876.35|8996.35|8876.35|8993.9|8873.9|10
1652562440000|2022-05-14 21:07:20|8997.5|8877.5|8999.33|8879.33|8999.41|8879.41|8997.5|8877.5|10
1652562450000|2022-05-14 21:07:30|8999.23|8879.23|8999.88|8879.88|9000.01|8880.01|8999.17|8879.17|10
1652562460000|2022-05-14 21:07:40|8999.79|8879.79|8999.68|8879.68|8999.79|8879.79|8999.28|8879.28|9
1652562470000|2022-05-14 21:07:50|8999.91|8879.91|9000.03|8880.03|9000.33|8880.33|8999.88|8879.88|9
1652562480000|2022-05-14 21:08:00|8999.89|8879.89|9003.23|8883.23|9003.23|8883.23|8999.89|8879.89|10
1652562490000|2022-05-14 21:08:10|9003.35|8883.35|9004.21|8884.21|9004.22|8884.22|9003.35|8883.35|10
1652562500000|2022-05-14 21:08:20|9003.92|8883.92|9003.55|8883.55|9004.27|8884.27|9003.35|8883.35|10
1652562510000|2022-05-14 21:08:30|9003.58|8883.58|9002.86|8882.86|9003.58|8883.58|9002.86|8882.86|10
1652562520000|2022-05-14 21:08:40|9002.45|8882.45|9001.61|8881.61|9002.59|8882.59|9001.61|8881.61|10
1652562530000|2022-05-14 21:08:50|9001.42|8881.42|9000.99|8880.99|9001.71|8881.71|9000.96|8880.96|10
1652562540000|2022-05-14 21:09:00|9001.06|8881.06|9002.34|8882.34|9002.34|8882.34|9001.06|8881.06|10
1652562550000|2022-05-14 21:09:10|9002.39|8882.39|9003.38|8883.38|9003.38|8883.38|9002.39|8882.39|9
1652562560000|2022-05-14 21:09:20|9003.73|8883.73|9005.35|8885.35|9005.35|8885.35|9003.73|8883.73|9
1652562570000|2022-05-14 21:09:30|9005.92|8885.92|9008.16|8888.16|9008.19|8888.19|9005.92|8885.92|10
1652562580000|2022-05-14 21:09:40|9008.27|8888.27|9009.77|8889.77|9009.77|8889.77|9008.15|8888.15|10
1652562590000|2022-05-14 21:09:50|9009.87|8889.87|9010.72|8890.72|9010.73|8890.73|9009.87|8889.87|10
1652562600000|2022-05-14 21:10:00|9010.57|8890.57|9010.28|8890.28|9011.05|8891.05|9010.28|8890.28|10
1652562610000|2022-05-14 21:10:10|9010.22|8890.22|9010.65|8890.65|9010.65|8890.65|9010.22|8890.22|10
1652562620000|2022-05-14 21:10:20|9010.7|8890.7|9010.81|8890.81|9011.03|8891.03|9010.7|8890.7|10
1652562630000|2022-05-14 21:10:30|9010.78|8890.78|9010.98|8890.98|9011.03|8891.03|9010.69|8890.69|9
1652562640000|2022-05-14 21:10:40|9010.96|8890.96|9009.84|8889.84|9010.96|8890.96|9009.84|8889.84|10
1652562650000|2022-05-14 21:10:50|9009.9|8889.9|9007.75|8887.75|9009.9|8889.9|9007.75|8887.75|10
1652562660000|2022-05-14 21:11:00|9007.74|8887.74|9005.41|8885.41|9007.74|8887.74|9005.41|8885.41|10
1652562670000|2022-05-14 21:11:10|9004.84|8884.84|9002.7|8882.7|9004.84|8884.84|9002.7|8882.7|10
1652562680000|2022-05-14 21:11:20|9002.31|8882.31|8998.83|8878.83|9002.31|8882.31|8998.83|8878.83|10
1652562690000|2022-05-14 21:11:30|8998.63|8878.63|8991.55|8871.55|8998.63|8878.63|8991.55|8871.55|10
1652562700000|2022-05-14 21:11:40|8991.1|8871.1|8988.77|8868.77|8991.1|8871.1|8988.76|8868.76|10
1652562710000|2022-05-14 21:11:50|8988.46|8868.46|8985.22|8865.22|8988.46|8868.46|8985.22|8865.22|10
1652562720000|2022-05-14 21:12:00|8985.04|8865.04|8982.72|8862.72|8985.04|8865.04|8982.49|8862.49|10
1652562730000|2022-05-14 21:12:10|8982.7|8862.7|8981.59|8861.59|8982.88|8862.88|8981.58|8861.58|10
1652562740000|2022-05-14 21:12:20|8981.51|8861.51|8980.72|8860.72|8981.56|8861.56|8980.65|8860.65|10
1652562750000|2022-05-14 21:12:30|8980.68|8860.68|8979.6|8859.6|8980.79|8860.79|8979.6|8859.6|10
1652562760000|2022-05-14 21:12:40|8979.31|8859.31|8975.86|8855.86|8979.31|8859.31|8975.86|8855.86|10
1652562770000|2022-05-14 21:12:50|8975.83|8855.83|8974.74|8854.74|8975.83|8855.83|8974.74|8854.74|10
1652562780000|2022-05-14 21:13:00|8974.67|8854.67|8974.95|8854.95|8974.95|8854.95|8974.19|8854.19|9
1652562790000|2022-05-14 21:13:10|8975.01|8855.01|8975.63|8855.63|8975.63|8855.63|8974.94|8854.94|10
1652562800000|2022-05-14 21:13:20|8975.72|8855.72|8975.67|8855.67|8975.72|8855.72|8975.47|8855.47|10
1652562810000|2022-05-14 21:13:30|8975.63|8855.63|8976.01|8856.01|8976.16|8856.16|8975.63|8855.63|9
1652562820000|2022-05-14 21:13:40|8976.05|8856.05|8976.87|8856.87|8976.87|8856.87|8976.03|8856.03|10
1652562830000|2022-05-14 21:13:50|8976.95|8856.95|8977.64|8857.64|8977.82|8857.82|8976.63|8856.63|10
1652562840000|2022-05-14 21:14:00|8977.99|8857.99|8978.05|8858.05|8978.07|8858.07|8977.72|8857.72|9
1652562850000|2022-05-14 21:14:10|8978.04|8858.04|8977.88|8857.88|8978.04|8858.04|8977.59|8857.59|10
1652562860000|2022-05-14 21:14:20|8977.89|8857.89|8979.47|8859.47|8979.47|8859.47|8977.89|8857.89|8
1652562870000|2022-05-14 21:14:30|8979.66|8859.66|8981.25|8861.25|8981.25|8861.25|8979.66|8859.66|10
1652562880000|2022-05-14 21:14:40|8981.41|8861.41|8983.02|8863.02|8983.02|8863.02|8981.41|8861.41|9
1652562890000|2022-05-14 21:14:50|8982.84|8862.84|8984.13|8864.13|8984.21|8864.21|8982.54|8862.54|10
1652562900000|2022-05-14 21:15:00|8984.8|8864.8|8986.97|8866.97|8986.97|8866.97|8984.75|8864.75|10
1652562910000|2022-05-14 21:15:10|8987.22|8867.22|8988.26|8868.26|8988.26|8868.26|8987.22|8867.22|10
1652562920000|2022-05-14 21:15:20|8988.37|8868.37|8989.62|8869.62|8989.62|8869.62|8988.37|8868.37|10
1652562930000|2022-05-14 21:15:30|8989.6|8869.6|8990.04|8870.04|8990.09|8870.09|8989.6|8869.6|9
1652562940000|2022-05-14 21:15:40|8990.18|8870.18|8991.54|8871.54|8991.54|8871.54|8990.18|8870.18|9
1652562950000|2022-05-14 21:15:50|8991.6|8871.6|8992.73|8872.73|8992.73|8872.73|8991.6|8871.6|10
1652562960000|2022-05-14 21:16:00|8992.66|8872.66|8993.02|8873.02|8993.02|8873.02|8992.57|8872.57|9
1652562970000|2022-05-14 21:16:10|8993.05|8873.05|8992.5|8872.5|8993.2|8873.2|8992.5|8872.5|8
1652562980000|2022-05-14 21:16:20|8992.54|8872.54|8991.73|8871.73|8992.67|8872.67|8991.73|8871.73|10
1652562990000|2022-05-14 21:16:30|8991.72|8871.72|8992.17|8872.17|8992.17|8872.17|8991.39|8871.39|10
1652563000000|2022-05-14 21:16:40|8992.33|8872.33|8994.82|8874.82|8994.82|8874.82|8992.33|8872.33|10
1652563010000|2022-05-14 21:16:50|8995.13|8875.13|8996.81|8876.81|8997.15|8877.15|8995.03|8875.03|10
1652563020000|2022-05-14 21:17:00|8997.98|8877.98|9002.3|8882.3|9002.3|8882.3|8997.98|8877.98|10
1652563030000|2022-05-14 21:17:10|9002.29|8882.29|9002.85|8882.85|9002.85|8882.85|9002.17|8882.17|10
1652563040000|2022-05-14 21:17:20|9002.93|8882.93|9002.46|8882.46|9002.93|8882.93|9002.46|8882.46|9
1652563050000|2022-05-14 21:17:30|9002.57|8882.57|9002.07|8882.07|9002.72|8882.72|9002.03|8882.03|9
1652563060000|2022-05-14 21:17:40|9002.06|8882.06|9002.34|8882.34|9002.87|8882.87|9002.06|8882.06|10
1652563070000|2022-05-14 21:17:50|9003.26|8883.26|9003.09|8883.09|9003.36|8883.36|9003.09|8883.09|10
1652563080000|2022-05-14 21:18:00|9003.16|8883.16|9003.17|8883.17|9003.2|8883.2|9002.78|8882.78|10
1652563090000|2022-05-14 21:18:10|9003.02|8883.02|9004.17|8884.17|9004.17|8884.17|9002.94|8882.94|9
1652563100000|2022-05-14 21:18:20|9004.33|8884.33|9005.13|8885.13|9005.27|8885.27|9004.3|8884.3|10
1652563110000|2022-05-14 21:18:30|9005.21|8885.21|9004.56|8884.56|9005.72|8885.72|9004.56|8884.56|10
1652563120000|2022-05-14 21:18:40|9004.52|8884.52|9005.04|8885.04|9005.04|8885.04|9004.37|8884.37|10
1652563130000|2022-05-14 21:18:50|9005.03|8885.03|9004.14|8884.14|9005.03|8885.03|9004|8884|10
1652563140000|2022-05-14 21:19:00|9004.31|8884.31|9006.75|8886.75|9006.75|8886.75|9004.31|8884.31|10
1652563150000|2022-05-14 21:19:10|9006.56|8886.56|9006.87|8886.87|9007.11|8887.11|9006.56|8886.56|10
1652563160000|2022-05-14 21:19:20|9006.6|8886.6|9006.29|8886.29|9006.7|8886.7|9006.29|8886.29|9
1652563170000|2022-05-14 21:19:30|9006.31|8886.31|9007.02|8887.02|9007.02|8887.02|9006|8886|10
1652563180000|2022-05-14 21:19:40|9007.23|8887.23|9008.63|8888.63|9008.63|8888.63|9007.23|8887.23|9
1652563190000|2022-05-14 21:19:50|9008.65|8888.65|9009.13|8889.13|9009.13|8889.13|9008.63|8888.63|8
1652563200000|2022-05-14 21:20:00|9009.16|8889.16|9010.01|8890.01|9010.23|8890.23|9009.16|8889.16|10
1652563210000|2022-05-14 21:20:10|9009.85|8889.85|9008.18|8888.18|9009.85|8889.85|9008.18|8888.18|8
1652563220000|2022-05-14 21:20:20|9008.19|8888.19|9007.96|8887.96|9008.19|8888.19|9007.82|8887.82|7
1652563230000|2022-05-14 21:20:30|9008.18|8888.18|9009.87|8889.87|9009.87|8889.87|9007.98|8887.98|9
1652563240000|2022-05-14 21:20:40|9010.35|8890.35|9015.4|8895.4|9015.4|8895.4|9010.35|8890.35|10
1652563250000|2022-05-14 21:20:50|9015.58|8895.58|9017.56|8897.56|9017.56|8897.56|9015.58|8895.58|10
1652563260000|2022-05-14 21:21:00|9017.78|8897.78|9017.94|8897.94|9018.49|8898.49|9017.65|8897.65|10
1652563270000|2022-05-14 21:21:10|9017.97|8897.97|9018.63|8898.63|9018.63|8898.63|9017.97|8897.97|9
1652563280000|2022-05-14 21:21:20|9018.67|8898.67|9018.89|8898.89|9019.08|8899.08|9018.67|8898.67|9
1652563290000|2022-05-14 21:21:30|9018.92|8898.92|9019.49|8899.49|9019.49|8899.49|9018.92|8898.92|8
1652563300000|2022-05-14 21:21:40|9019.61|8899.61|9020.91|8900.91|9020.91|8900.91|9019.61|8899.61|10
1652563310000|2022-05-14 21:21:50|9021.05|8901.05|9021.66|8901.66|9021.66|8901.66|9020.72|8900.72|10
1652563320000|2022-05-14 21:22:00|9021.8|8901.8|9021.93|8901.93|9022.06|8902.06|9021.63|8901.63|9
1652563330000|2022-05-14 21:22:10|9021.95|8901.95|9022.64|8902.64|9022.64|8902.64|9021.68|8901.68|10
1652563340000|2022-05-14 21:22:20|9022.8|8902.8|9023.01|8903.01|9023.06|8903.06|9022.59|8902.59|8
1652563350000|2022-05-14 21:22:30|9023.16|8903.16|9023.66|8903.66|9023.66|8903.66|9023.16|8903.16|9
1652563360000|2022-05-14 21:22:40|9023.9|8903.9|9024.22|8904.22|9024.22|8904.22|9023.9|8903.9|8
1652563370000|2022-05-14 21:22:50|9024.39|8904.39|9025.75|8905.75|9025.75|8905.75|9024.39|8904.39|10
1652563380000|2022-05-14 21:23:00|9025.8|8905.8|9026.12|8906.12|9026.21|8906.21|9025.8|8905.8|10
1652563390000|2022-05-14 21:23:10|9026.15|8906.15|9026.37|8906.37|9026.56|8906.56|9026.12|8906.12|9
1652563400000|2022-05-14 21:23:20|9026.26|8906.26|9026.39|8906.39|9026.95|8906.95|9026.26|8906.26|10
1652563410000|2022-05-14 21:23:30|9025.91|8905.91|9025.64|8905.64|9026.07|8906.07|9025.28|8905.28|7
1652563420000|2022-05-14 21:23:40|9025.8|8905.8|9025.81|8905.81|9025.86|8905.86|9025.71|8905.71|8
1652563430000|2022-05-14 21:23:50|9025.77|8905.77|9025.71|8905.71|9025.77|8905.77|9025.55|8905.55|10
1652563440000|2022-05-14 21:24:00|9025.82|8905.82|9025.31|8905.31|9025.82|8905.82|9025.28|8905.28|8
1652563450000|2022-05-14 21:24:10|9025.33|8905.33|9025.03|8905.03|9025.51|8905.51|9025.03|8905.03|10
1652563460000|2022-05-14 21:24:20|9025|8905|9025.82|8905.82|9025.82|8905.82|9024.87|8904.87|9
1652563470000|2022-05-14 21:24:30|9025.86|8905.86|9026.34|8906.34|9026.34|8906.34|9025.63|8905.63|8
1652563480000|2022-05-14 21:24:40|9026.37|8906.37|9026.78|8906.78|9026.88|8906.88|9026.37|8906.37|10
1652563490000|2022-05-14 21:24:50|9026.89|8906.89|9027.97|8907.97|9027.97|8907.97|9026.89|8906.89|9
1652563500000|2022-05-14 21:25:00|9028.13|8908.13|9028.43|8908.43|9028.51|8908.51|9028.13|8908.13|10
1652563510000|2022-05-14 21:25:10|9028.51|8908.51|9028.11|8908.11|9028.7|8908.7|9027.63|8907.63|10
1652563520000|2022-05-14 21:25:20|9027.94|8907.94|9027.1|8907.1|9027.96|8907.96|9027.1|8907.1|9
1652563530000|2022-05-14 21:25:30|9027.02|8907.02|9026.5|8906.5|9027.02|8907.02|9026.5|8906.5|9
1652563540000|2022-05-14 21:25:40|9026.35|8906.35|9025.7|8905.7|9026.35|8906.35|9025.7|8905.7|6
1652563550000|2022-05-14 21:25:50|9025.51|8905.51|9024.52|8904.52|9025.51|8905.51|9024.51|8904.51|9
1652563560000|2022-05-14 21:26:00|9024.62|8904.62|9024.1|8904.1|9024.67|8904.67|9024|8904|10
1652563570000|2022-05-14 21:26:10|9024.07|8904.07|9024.05|8904.05|9024.12|8904.12|9023.85|8903.85|7
1652563580000|2022-05-14 21:26:20|9024.11|8904.11|9023.83|8903.83|9024.24|8904.24|9023.71|8903.71|10
1652563590000|2022-05-14 21:26:30|9023.74|8903.74|9022.88|8902.88|9023.74|8903.74|9022.88|8902.88|8
1652563600000|2022-05-14 21:26:40|9022.77|8902.77|9022.33|8902.33|9022.77|8902.77|9022.19|8902.19|9
1652563610000|2022-05-14 21:26:50|9021.76|8901.76|9021.49|8901.49|9021.83|8901.83|9021.29|8901.29|10
1652563620000|2022-05-14 21:27:00|9021.52|8901.52|9021.26|8901.26|9021.59|8901.59|9021.06|8901.06|8
1652563630000|2022-05-14 21:27:10|9021.46|8901.46|9021.78|8901.78|9021.78|8901.78|9021.46|8901.46|8
1652563640000|2022-05-14 21:27:20|9021.66|8901.66|9021.8|8901.8|9021.98|8901.98|9021.51|8901.51|10
1652563650000|2022-05-14 21:27:30|9021.86|8901.86|9021.66|8901.66|9021.96|8901.96|9021.66|8901.66|9
1652563660000|2022-05-14 21:27:40|9021.68|8901.68|9021.79|8901.79|9021.79|8901.79|9021.47|8901.47|10
1652563670000|2022-05-14 21:27:50|9021.86|8901.86|9021.95|8901.95|9021.99|8901.99|9021.75|8901.75|9
1652563680000|2022-05-14 21:28:00|9021.46|8901.46|9021.25|8901.25|9021.53|8901.53|9021.16|8901.16|10
1652563690000|2022-05-14 21:28:10|9021.24|8901.24|9019.37|8899.37|9021.24|8901.24|9017.98|8897.98|9
1652563700000|2022-05-14 21:28:20|9019.33|8899.33|9019.03|8899.03|9019.95|8899.95|9019.03|8899.03|10
1652563710000|2022-05-14 21:28:30|9019.18|8899.18|9020.19|8900.19|9020.19|8900.19|9019.18|8899.18|9
1652563720000|2022-05-14 21:28:40|9020.25|8900.25|9021.29|8901.29|9021.29|8901.29|9020.25|8900.25|9
1652563730000|2022-05-14 21:28:50|9021.2|8901.2|9021.87|8901.87|9021.96|8901.96|9021.2|8901.2|10
1652563740000|2022-05-14 21:29:00|9021.94|8901.94|9022.78|8902.78|9022.92|8902.92|9021.94|8901.94|10
1652563750000|2022-05-14 21:29:10|9022.8|8902.8|9024.16|8904.16|9024.22|8904.22|9022.8|8902.8|9
1652563760000|2022-05-14 21:29:20|9024.31|8904.31|9025.27|8905.27|9025.3|8905.3|9024.31|8904.31|9
1652563770000|2022-05-14 21:29:30|9025.28|8905.28|9025.45|8905.45|9025.46|8905.46|9025.28|8905.28|10
1652563780000|2022-05-14 21:29:40|9025.43|8905.43|9030.98|8910.98|9030.98|8910.98|9025.43|8905.43|10
1652563790000|2022-05-14 21:29:50|9031.28|8911.28|9033.26|8913.26|9033.26|8913.26|9031.28|8911.28|10
1652563800000|2022-05-14 21:30:00|9033.75|8913.75|9037.13|8917.13|9037.13|8917.13|9033.75|8913.75|10
1652563810000|2022-05-14 21:30:10|9038.49|8918.49|9043.04|8923.04|9043.04|8923.04|9038.49|8918.49|10
1652563820000|2022-05-14 21:30:20|9044.22|8924.22|9055.93|8935.93|9055.93|8935.93|9044.22|8924.22|10
1652563830000|2022-05-14 21:30:30|9056.15|8936.15|9057.28|8937.28|9057.37|8937.37|9056.15|8936.15|10
1652563840000|2022-05-14 21:30:40|9056.99|8936.99|9057.59|8937.59|9057.59|8937.59|9056.78|8936.78|10
1652563850000|2022-05-14 21:30:50|9057.66|8937.66|9058.07|8938.07|9058.07|8938.07|9057.09|8937.09|9
1652563860000|2022-05-14 21:31:00|9057.41|8937.41|9057.58|8937.58|9058.04|8938.04|9057.41|8937.41|10
1652563870000|2022-05-14 21:31:10|9057.82|8937.82|9057.42|8937.42|9057.82|8937.82|9057.09|8937.09|10
1652563880000|2022-05-14 21:31:20|9057.36|8937.36|9058.05|8938.05|9058.05|8938.05|9057.36|8937.36|10
1652563890000|2022-05-14 21:31:30|9058.52|8938.52|9058.21|8938.21|9058.52|8938.52|9058.03|8938.03|10
1652563900000|2022-05-14 21:31:40|9058.15|8938.15|9056.69|8936.69|9058.23|8938.23|9056.49|8936.49|10
1652563910000|2022-05-14 21:31:50|9056.72|8936.72|9056.38|8936.38|9056.77|8936.77|9056.16|8936.16|10
1652563920000|2022-05-14 21:32:00|9056.45|8936.45|9056.07|8936.07|9056.65|8936.65|9056.07|8936.07|10
1652563930000|2022-05-14 21:32:10|9056.06|8936.06|9055.45|8935.45|9056.06|8936.06|9055.45|8935.45|10
1652563940000|2022-05-14 21:32:20|9055.47|8935.47|9055.3|8935.3|9055.47|8935.47|9055.28|8935.28|9
1652563950000|2022-05-14 21:32:30|9055.23|8935.23|9054.6|8934.6|9055.23|8935.23|9054.6|8934.6|9
1652563960000|2022-05-14 21:32:40|9054.41|8934.41|9054.78|8934.78|9054.78|8934.78|9054.28|8934.28|10
1652563970000|2022-05-14 21:32:50|9054.9|8934.9|9054.88|8934.88|9054.99|8934.99|9054.82|8934.82|7
1652563980000|2022-05-14 21:33:00|9054.75|8934.75|9054.93|8934.93|9054.98|8934.98|9054.69|8934.69|8
1652563990000|2022-05-14 21:33:10|9054.87|8934.87|9054.39|8934.39|9054.94|8934.94|9054.39|8934.39|10
1652564000000|2022-05-14 21:33:20|9054.44|8934.44|9054.53|8934.53|9054.66|8934.66|9054.41|8934.41|9
1652564010000|2022-05-14 21:33:30|9054.56|8934.56|9054.81|8934.81|9054.81|8934.81|9054.47|8934.47|10
1652564020000|2022-05-14 21:33:40|9054.82|8934.82|9054.18|8934.18|9054.82|8934.82|9054.18|8934.18|9
1652564030000|2022-05-14 21:33:50|9054.06|8934.06|9053.65|8933.65|9054.1|8934.1|9053.65|8933.65|8
1652564040000|2022-05-14 21:34:00|9053.63|8933.63|9053.25|8933.25|9053.63|8933.63|9053.25|8933.25|8
1652564050000|2022-05-14 21:34:10|9053.22|8933.22|9052.81|8932.81|9053.35|8933.35|9052.81|8932.81|9
1652564060000|2022-05-14 21:34:20|9052.68|8932.68|9052.18|8932.18|9052.69|8932.69|9052.18|8932.18|7
1652564070000|2022-05-14 21:34:30|9052.12|8932.12|9052.19|8932.19|9052.37|8932.37|9052.12|8932.12|9
1652564080000|2022-05-14 21:34:40|9052.21|8932.21|9052.81|8932.81|9052.9|8932.9|9052.21|8932.21|10
1652564090000|2022-05-14 21:34:50|9052.82|8932.82|9052.13|8932.13|9052.82|8932.82|9052.13|8932.13|9
1652564100000|2022-05-14 21:35:00|9051.71|8931.71|9051.58|8931.58|9051.71|8931.71|9051.49|8931.49|10
1652564110000|2022-05-14 21:35:10|9051.56|8931.56|9051.9|8931.9|9051.92|8931.92|9051.56|8931.56|10
1652564120000|2022-05-14 21:35:20|9051.22|8931.22|9049.85|8929.85|9051.22|8931.22|9049.85|8929.85|10
1652564130000|2022-05-14 21:35:30|9049.6|8929.6|9049.65|8929.65|9049.69|8929.69|9049.56|8929.56|7
1652564140000|2022-05-14 21:35:40|9049.72|8929.72|9048.87|8928.87|9049.72|8929.72|9048.69|8928.69|10
1652564150000|2022-05-14 21:35:50|9048.95|8928.95|9048.5|8928.5|9048.95|8928.95|9048.5|8928.5|10
1652564160000|2022-05-14 21:36:00|9048.45|8928.45|9048.3|8928.3|9048.45|8928.45|9048.17|8928.17|7
1652564170000|2022-05-14 21:36:10|9048.36|8928.36|9048.62|8928.62|9048.69|8928.69|9048.36|8928.36|9
1652564180000|2022-05-14 21:36:20|9048.6|8928.6|9048.15|8928.15|9048.6|8928.6|9048.15|8928.15|8
1652564190000|2022-05-14 21:36:30|9048.11|8928.11|9047.9|8927.9|9048.19|8928.19|9047.88|8927.88|8
1652564200000|2022-05-14 21:36:40|9047.88|8927.88|9047.99|8927.99|9048.06|8928.06|9047.79|8927.79|10
1652564210000|2022-05-14 21:36:50|9048.22|8928.22|9048.46|8928.46|9048.74|8928.74|9048.21|8928.21|10
1652564220000|2022-05-14 21:37:00|9048.31|8928.31|9048.11|8928.11|9048.93|8928.93|9047.87|8927.87|10
1652564230000|2022-05-14 21:37:10|9048.3|8928.3|9047.83|8927.83|9048.3|8928.3|9047.74|8927.74|10
1652564240000|2022-05-14 21:37:20|9048.08|8928.08|9049.44|8929.44|9049.54|8929.54|9047.95|8927.95|10
1652564250000|2022-05-14 21:37:30|9049.62|8929.62|9051.55|8931.55|9051.55|8931.55|9049.61|8929.61|10
1652564260000|2022-05-14 21:37:40|9051.5|8931.5|9053.56|8933.56|9053.56|8933.56|9051.5|8931.5|10
1652564270000|2022-05-14 21:37:50|9053.59|8933.59|9056.58|8936.58|9056.58|8936.58|9053.59|8933.59|10
1652564280000|2022-05-14 21:38:00|9056.81|8936.81|9055.94|8935.94|9056.81|8936.81|9055.56|8935.56|10
1652564290000|2022-05-14 21:38:10|9056.06|8936.06|9056.83|8936.83|9057.11|8937.11|9056.06|8936.06|10
1652564300000|2022-05-14 21:38:20|9056.84|8936.84|9057.52|8937.52|9057.52|8937.52|9056.82|8936.82|9
1652564310000|2022-05-14 21:38:30|9057.46|8937.46|9057.56|8937.56|9057.62|8937.62|9057.46|8937.46|5
1652564320000|2022-05-14 21:38:40|9057.62|8937.62|9057.58|8937.58|9057.7|8937.7|9057.51|8937.51|9
1652564330000|2022-05-14 21:38:50|9057.53|8937.53|9059.18|8939.18|9059.18|8939.18|9057.53|8937.53|9
1652564340000|2022-05-14 21:39:00|9059.17|8939.17|9059.48|8939.48|9059.48|8939.48|9059.17|8939.17|6
1652564350000|2022-05-14 21:39:10|9060.12|8940.12|9060.89|8940.89|9060.89|8940.89|9060.12|8940.12|9
1652564360000|2022-05-14 21:39:20|9060.92|8940.92|9061.68|8941.68|9061.68|8941.68|9060.84|8940.84|7
1652564370000|2022-05-14 21:39:30|9061.69|8941.69|9062.31|8942.31|9062.38|8942.38|9061.69|8941.69|10
1652564380000|2022-05-14 21:39:40|9062.23|8942.23|9062.28|8942.28|9062.41|8942.41|9062.1|8942.1|10
1652564390000|2022-05-14 21:39:50|9062.35|8942.35|9061.23|8941.23|9062.39|8942.39|9061.23|8941.23|10
1652564400000|2022-05-14 21:40:00|9061.22|8941.22|9062.99|8942.99|9062.99|8942.99|9061.22|8941.22|10
1652564410000|2022-05-14 21:40:10|9063.64|8943.64|9064.75|8944.75|9064.77|8944.77|9063.64|8943.64|8
1652564420000|2022-05-14 21:40:20|9064.76|8944.76|9066.5|8946.5|9066.5|8946.5|9064.76|8944.76|10
1652564430000|2022-05-14 21:40:30|9066.52|8946.52|9068.27|8948.27|9068.27|8948.27|9066.52|8946.52|10
1652564440000|2022-05-14 21:40:40|9069.23|8949.23|9071.3|8951.3|9071.3|8951.3|9069.23|8949.23|10
1652564450000|2022-05-14 21:40:50|9071.58|8951.58|9072.58|8952.58|9072.65|8952.65|9071.58|8951.58|9
1652564460000|2022-05-14 21:41:00|9072.6|8952.6|9074.65|8954.65|9074.67|8954.67|9072.6|8952.6|10
1652564470000|2022-05-14 21:41:10|9074.63|8954.63|9076.2|8956.2|9076.2|8956.2|9074.63|8954.63|10
1652564480000|2022-05-14 21:41:20|9076.23|8956.23|9078.55|8958.55|9078.55|8958.55|9075.97|8955.97|10
1652564490000|2022-05-14 21:41:30|9079.99|8959.99|9080.41|8960.41|9080.76|8960.76|9079.99|8959.99|9
1652564500000|2022-05-14 21:41:40|9080.34|8960.34|9080.97|8960.97|9080.97|8960.97|9080.27|8960.27|10
1652564510000|2022-05-14 21:41:50|9081.69|8961.69|9082.71|8962.71|9082.71|8962.71|9081.69|8961.69|9
1652564520000|2022-05-14 21:42:00|9082.81|8962.81|9084.21|8964.21|9084.21|8964.21|9082.81|8962.81|10
1652564530000|2022-05-14 21:42:10|9084.82|8964.82|9090.86|8970.86|9090.86|8970.86|9084.82|8964.82|9
1652564540000|2022-05-14 21:42:20|9091.11|8971.11|9096.65|8976.65|9096.65|8976.65|9091.11|8971.11|10
1652564550000|2022-05-14 21:42:30|9097.42|8977.42|9100.82|8980.82|9100.82|8980.82|9097.42|8977.42|10
1652564560000|2022-05-14 21:42:40|9100.22|8980.22|9105.99|8985.99|9105.99|8985.99|9100.22|8980.22|10
1652564570000|2022-05-14 21:42:50|9105.43|8985.43|9105.92|8985.92|9106.27|8986.27|9105.43|8985.43|10
1652564580000|2022-05-14 21:43:00|9105.46|8985.46|9109.3|8989.3|9110.01|8990.01|9105.46|8985.46|10
1652564590000|2022-05-14 21:43:10|9109.59|8989.59|9107.87|8987.87|9110.22|8990.22|9107.76|8987.76|10
1652564600000|2022-05-14 21:43:20|9107.76|8987.76|9105.34|8985.34|9107.76|8987.76|9104.59|8984.59|10
1652564610000|2022-05-14 21:43:30|9105.48|8985.48|9112.61|8992.61|9112.61|8992.61|9105.48|8985.48|10
1652564620000|2022-05-14 21:43:40|9112.13|8992.13|9109.92|8989.92|9112.13|8992.13|9108.81|8988.81|10
1652564630000|2022-05-14 21:43:50|9110.92|8990.92|9117.14|8997.14|9117.22|8997.22|9110.92|8990.92|10
1652564640000|2022-05-14 21:44:00|9117.74|8997.74|9118.06|8998.06|9118.51|8998.51|9117.74|8997.74|9
1652564650000|2022-05-14 21:44:10|9118.31|8998.31|9118.38|8998.38|9118.72|8998.72|9117.94|8997.94|10
1652564660000|2022-05-14 21:44:20|9118.4|8998.4|9118.66|8998.66|9118.67|8998.67|9118.37|8998.37|10
1652564670000|2022-05-14 21:44:30|9118.72|8998.72|9119.39|8999.39|9119.39|8999.39|9118.72|8998.72|10
1652564680000|2022-05-14 21:44:40|9119.44|8999.44|9120.4|9000.4|9120.4|9000.4|9119.29|8999.29|10
1652564690000|2022-05-14 21:44:50|9121|9001|9124.73|9004.73|9124.73|9004.73|9120.41|9000.41|10
1652564700000|2022-05-14 21:45:00|9126.92|9006.92|9137.15|9017.15|9137.29|9017.29|9126.92|9006.92|10
1652564710000|2022-05-14 21:45:10|9139.76|9019.76|9141.84|9021.84|9141.84|9021.84|9139.74|9019.74|10
1652564720000|2022-05-14 21:45:20|9141.37|9021.37|9144.8|9024.8|9144.8|9024.8|9141.37|9021.37|10
1652564730000|2022-05-14 21:45:30|9143.86|9023.86|9139.72|9019.72|9144.13|9024.13|9138.65|9018.65|10
1652564740000|2022-05-14 21:45:40|9137.59|9017.59|9133.63|9013.63|9137.59|9017.59|9132.56|9012.56|10
1652564750000|2022-05-14 21:45:50|9133.67|9013.67|9135.8|9015.8|9135.8|9015.8|9133.23|9013.23|10
1652564760000|2022-05-14 21:46:00|9136.82|9016.82|9136.79|9016.79|9138.36|9018.36|9136.33|9016.33|10
1652564770000|2022-05-14 21:46:10|9138.52|9018.52|9139.13|9019.13|9140.42|9020.42|9137.44|9017.44|10
1652564780000|2022-05-14 21:46:20|9140.98|9020.98|9142.99|9022.99|9143.9|9023.9|9140.27|9020.27|10
1652564790000|2022-05-14 21:46:30|9144.05|9024.05|9150.83|9030.83|9150.83|9030.83|9144.05|9024.05|10
1652564800000|2022-05-14 21:46:40|9150.61|9030.61|9148.07|9028.07|9150.61|9030.61|9148.07|9028.07|10
1652564810000|2022-05-14 21:46:50|9148.09|9028.09|9147.7|9027.7|9148.68|9028.68|9147.36|9027.36|10
1652564820000|2022-05-14 21:47:00|9146.9|9026.9|9146.26|9026.26|9147.79|9027.79|9145.77|9025.77|9
1652564830000|2022-05-14 21:47:10|9145.92|9025.92|9147.43|9027.43|9147.51|9027.51|9145.4|9025.4|10
1652564840000|2022-05-14 21:47:20|9147.56|9027.56|9146.73|9026.73|9147.56|9027.56|9145.03|9025.03|10
1652564850000|2022-05-14 21:47:30|9146|9026|9146.24|9026.24|9146.59|9026.59|9145.91|9025.91|10
1652564860000|2022-05-14 21:47:40|9146.53|9026.53|9147.02|9027.02|9147.91|9027.91|9146.53|9026.53|10
1652564870000|2022-05-14 21:47:50|9147.21|9027.21|9147.87|9027.87|9147.91|9027.91|9146.66|9026.66|9
1652564880000|2022-05-14 21:48:00|9148.85|9028.85|9160.25|9040.25|9160.25|9040.25|9148.85|9028.85|10
1652564890000|2022-05-14 21:48:10|9160.86|9040.86|9157.59|9037.59|9160.86|9040.86|9157.59|9037.59|10
1652564900000|2022-05-14 21:48:20|9158.32|9038.32|9158.92|9038.92|9158.92|9038.92|9157.72|9037.72|10
1652564910000|2022-05-14 21:48:30|9158.83|9038.83|9159.86|9039.86|9159.86|9039.86|9158.83|9038.83|10
1652564920000|2022-05-14 21:48:40|9160.85|9040.85|9161.31|9041.31|9161.31|9041.31|9160.85|9040.85|10
1652564930000|2022-05-14 21:48:50|9161.52|9041.52|9161.44|9041.44|9163.18|9043.18|9159.51|9039.51|10
1652564940000|2022-05-14 21:49:00|9160.96|9040.96|9168.53|9048.53|9168.53|9048.53|9160.96|9040.96|10
1652564950000|2022-05-14 21:49:10|9169.32|9049.32|9172.51|9052.51|9173.51|9053.51|9169.32|9049.32|10
1652564960000|2022-05-14 21:49:20|9173.26|9053.26|9173.33|9053.33|9174.72|9054.72|9172.72|9052.72|10
1652564970000|2022-05-14 21:49:30|9172.95|9052.95|9172.86|9052.86|9173.85|9053.85|9172.77|9052.77|10
1652564980000|2022-05-14 21:49:40|9172.91|9052.91|9174.22|9054.22|9174.22|9054.22|9172.42|9052.42|10
1652564990000|2022-05-14 21:49:50|9174.59|9054.59|9175.09|9055.09|9175.09|9055.09|9174.17|9054.17|9
1652565000000|2022-05-14 21:50:00|9174.14|9054.14|9175.41|9055.41|9177.36|9057.36|9174.14|9054.14|10
1652565010000|2022-05-14 21:50:10|9174.11|9054.11|9168.53|9048.53|9174.11|9054.11|9167.33|9047.33|10
1652565020000|2022-05-14 21:50:20|9168.08|9048.08|9164.43|9044.43|9169.11|9049.11|9164.43|9044.43|10
1652565030000|2022-05-14 21:50:30|9164.5|9044.5|9159.57|9039.57|9164.5|9044.5|9158.43|9038.43|10
1652565040000|2022-05-14 21:50:40|9159.46|9039.46|9159.68|9039.68|9160.69|9040.69|9159.4|9039.4|10
1652565050000|2022-05-14 21:50:50|9159.3|9039.3|9157.98|9037.98|9159.76|9039.76|9157.41|9037.41|10
1652565060000|2022-05-14 21:51:00|9157.09|9037.09|9155.99|9035.99|9157.09|9037.09|9155.55|9035.55|10
1652565070000|2022-05-14 21:51:10|9155.87|9035.87|9158.15|9038.15|9158.15|9038.15|9155.59|9035.59|10
1652565080000|2022-05-14 21:51:20|9159.04|9039.04|9160.24|9040.24|9160.24|9040.24|9158.68|9038.68|9
1652565090000|2022-05-14 21:51:30|9160.45|9040.45|9161.71|9041.71|9161.72|9041.72|9160.16|9040.16|10
1652565100000|2022-05-14 21:51:40|9161.87|9041.87|9164.37|9044.37|9164.37|9044.37|9161.87|9041.87|10
1652565110000|2022-05-14 21:51:50|9164.45|9044.45|9166.15|9046.15|9166.26|9046.26|9163.78|9043.78|10
1652565120000|2022-05-14 21:52:00|9165.89|9045.89|9166.34|9046.34|9167.43|9047.43|9165.89|9045.89|10
1652565130000|2022-05-14 21:52:10|9167.02|9047.02|9168.78|9048.78|9168.8|9048.8|9167.02|9047.02|10
1652565140000|2022-05-14 21:52:20|9167.78|9047.78|9171.68|9051.68|9171.84|9051.84|9167.78|9047.78|10
1652565150000|2022-05-14 21:52:30|9173.07|9053.07|9174.1|9054.1|9175.17|9055.17|9172.04|9052.04|10
1652565160000|2022-05-14 21:52:40|9174.34|9054.34|9173.28|9053.28|9174.42|9054.42|9172.82|9052.82|9
1652565170000|2022-05-14 21:52:50|9173.95|9053.95|9170.1|9050.1|9173.95|9053.95|9169.74|9049.74|10
1652565180000|2022-05-14 21:53:00|9170.15|9050.15|9166.43|9046.43|9170.28|9050.28|9166.43|9046.43|10
1652565190000|2022-05-14 21:53:10|9166.1|9046.1|9161.54|9041.54|9166.5|9046.5|9160.57|9040.57|10
1652565200000|2022-05-14 21:53:20|9160.84|9040.84|9156.51|9036.51|9160.84|9040.84|9156.51|9036.51|9
1652565210000|2022-05-14 21:53:30|9156.09|9036.09|9154.89|9034.89|9156.09|9036.09|9154.89|9034.89|9
1652565220000|2022-05-14 21:53:40|9154.65|9034.65|9152.89|9032.89|9155.08|9035.08|9152.81|9032.81|10
1652565230000|2022-05-14 21:53:50|9153.05|9033.05|9148.58|9028.58|9153.05|9033.05|9148.58|9028.58|10
1652565240000|2022-05-14 21:54:00|9148.54|9028.54|9146.76|9026.76|9148.54|9028.54|9146.76|9026.76|10
1652565250000|2022-05-14 21:54:10|9146.58|9026.58|9145.85|9025.85|9146.66|9026.66|9145.76|9025.76|10
1652565260000|2022-05-14 21:54:20|9143.21|9023.21|9142.52|9022.52|9143.33|9023.33|9142.52|9022.52|10
1652565270000|2022-05-14 21:54:30|9142.95|9022.95|9141.87|9021.87|9142.95|9022.95|9141.87|9021.87|10
1652565280000|2022-05-14 21:54:40|9142.55|9022.55|9144.69|9024.69|9144.74|9024.74|9142.55|9022.55|10
1652565290000|2022-05-14 21:54:50|9143.81|9023.81|9143.21|9023.21|9144.47|9024.47|9143.21|9023.21|10
1652565300000|2022-05-14 21:55:00|9143.22|9023.22|9141.37|9021.37|9143.22|9023.22|9141.37|9021.37|10
1652565310000|2022-05-14 21:55:10|9141.26|9021.26|9141.22|9021.22|9141.66|9021.66|9140.96|9020.96|9
1652565320000|2022-05-14 21:55:20|9140.43|9020.43|9140.57|9020.57|9140.83|9020.83|9140.33|9020.33|9
1652565330000|2022-05-14 21:55:30|9140.55|9020.55|9140.62|9020.62|9141|9021|9140.55|9020.55|10
1652565340000|2022-05-14 21:55:40|9140.67|9020.67|9139.75|9019.75|9140.71|9020.71|9139.56|9019.56|10
1652565350000|2022-05-14 21:55:50|9140.24|9020.24|9137.58|9017.58|9140.24|9020.24|9137.58|9017.58|10
1652565360000|2022-05-14 21:56:00|9136.73|9016.73|9135.56|9015.56|9136.73|9016.73|9135.33|9015.33|10
1652565370000|2022-05-14 21:56:10|9135.55|9015.55|9134.77|9014.77|9135.55|9015.55|9134.2|9014.2|9
1652565380000|2022-05-14 21:56:20|9134.55|9014.55|9134.03|9014.03|9134.79|9014.79|9133.98|9013.98|10
1652565390000|2022-05-14 21:56:30|9133.57|9013.57|9130.06|9010.06|9133.57|9013.57|9130.06|9010.06|10
1652565400000|2022-05-14 21:56:40|9129.82|9009.82|9128.24|9008.24|9129.82|9009.82|9128.24|9008.24|9
1652565410000|2022-05-14 21:56:50|9128.31|9008.31|9128.74|9008.74|9128.92|9008.92|9128.03|9008.03|10
1652565420000|2022-05-14 21:57:00|9127.75|9007.75|9127.95|9007.95|9128.14|9008.14|9127.75|9007.75|10
1652565430000|2022-05-14 21:57:10|9127.33|9007.33|9126.44|9006.44|9127.7|9007.7|9126.38|9006.38|10
1652565440000|2022-05-14 21:57:20|9127|9007|9124.79|9004.79|9127|9007|9124.79|9004.79|10
1652565450000|2022-05-14 21:57:30|9124.67|9004.67|9124.15|9004.15|9124.98|9004.98|9124.1|9004.1|10
1652565460000|2022-05-14 21:57:40|9123.84|9003.84|9123.76|9003.76|9124.14|9004.14|9123.65|9003.65|9
1652565470000|2022-05-14 21:57:50|9123.83|9003.83|9123.75|9003.75|9123.97|9003.97|9123.56|9003.56|10
1652565480000|2022-05-14 21:58:00|9124|9004|9122.24|9002.24|9124|9004|9122.1|9002.1|10
1652565490000|2022-05-14 21:58:10|9122.08|9002.08|9120.1|9000.1|9122.08|9002.08|9120.1|9000.1|10
1652565500000|2022-05-14 21:58:20|9119.3|8999.3|9119.1|8999.1|9119.5|8999.5|9118.32|8998.32|10
1652565510000|2022-05-14 21:58:30|9119.16|8999.16|9114.02|8994.02|9119.16|8999.16|9114.02|8994.02|10
1652565520000|2022-05-14 21:58:40|9113.54|8993.54|9110.52|8990.52|9113.54|8993.54|9110.25|8990.25|10
1652565530000|2022-05-14 21:58:50|9110.31|8990.31|9109.12|8989.12|9110.55|8990.55|9109.12|8989.12|10
1652565540000|2022-05-14 21:59:00|9109.06|8989.06|9108.49|8988.49|9109.5|8989.5|9108.49|8988.49|10
1652565550000|2022-05-14 21:59:10|9108.68|8988.68|9108.57|8988.57|9109.2|8989.2|9107.56|8987.56|10
1652565560000|2022-05-14 21:59:20|9108.22|8988.22|9109.92|8989.92|9109.92|8989.92|9108.22|8988.22|10
1652565570000|2022-05-14 21:59:30|9109.44|8989.44|9108.59|8988.59|9110.05|8990.05|9108.59|8988.59|10
1652565580000|2022-05-14 21:59:40|9108.53|8988.53|9107.85|8987.85|9109.3|8989.3|9107.85|8987.85|10
1652565590000|2022-05-14 21:59:50|9108.08|8988.08|9107.69|8987.69|9108.43|8988.43|9107.69|8987.69|10
1652565600000|2022-05-14 22:00:00|9108.18|8988.18|9109.87|8989.87|9110.08|8990.08|9108.18|8988.18|10
1652565610000|2022-05-14 22:00:10|9109.98|8989.98|9113.49|8993.49|9113.49|8993.49|9109.98|8989.98|10
1652565620000|2022-05-14 22:00:20|9112.71|8992.71|9116.64|8996.64|9117.11|8997.11|9112.71|8992.71|9
1652565630000|2022-05-14 22:00:30|9117.01|8997.01|9121.02|9001.02|9121.02|9001.02|9117.01|8997.01|10
1652565640000|2022-05-14 22:00:40|9121.36|9001.36|9124.19|9004.19|9124.19|9004.19|9120.87|9000.87|10
1652565650000|2022-05-14 22:00:50|9123.29|9003.29|9123.79|9003.79|9124.67|9004.67|9123.29|9003.29|10
1652565660000|2022-05-14 22:01:00|9123.68|9003.68|9122.56|9002.56|9123.68|9003.68|9122.56|9002.56|9
1652565670000|2022-05-14 22:01:10|9122.15|9002.15|9121.16|9001.16|9122.61|9002.61|9121.16|9001.16|10
1652565680000|2022-05-14 22:01:20|9121.21|9001.21|9121.22|9001.22|9122.07|9002.07|9121.11|9001.11|9
1652565690000|2022-05-14 22:01:30|9121.81|9001.81|9121.99|9001.99|9122.16|9002.16|9121.29|9001.29|10
1652565700000|2022-05-14 22:01:40|9122.63|9002.63|9123.67|9003.67|9124.06|9004.06|9122.4|9002.4|9
1652565710000|2022-05-14 22:01:50|9123.77|9003.77|9124.52|9004.52|9124.52|9004.52|9123.77|9003.77|10
1652565720000|2022-05-14 22:02:00|9124.49|9004.49|9125.27|9005.27|9125.27|9005.27|9124.49|9004.49|9
1652565730000|2022-05-14 22:02:10|9125.34|9005.34|9125.56|9005.56|9126.04|9006.04|9125.13|9005.13|10
1652565740000|2022-05-14 22:02:20|9124.81|9004.81|9124.67|9004.67|9125.34|9005.34|9124.62|9004.62|10
1652565750000|2022-05-14 22:02:30|9124.81|9004.81|9122.59|9002.59|9124.81|9004.81|9122.59|9002.59|10
1652565760000|2022-05-14 22:02:40|9122.81|9002.81|9118.17|8998.17|9122.81|9002.81|9118.17|8998.17|10
1652565770000|2022-05-14 22:02:50|9117.92|8997.92|9114.42|8994.42|9117.92|8997.92|9114.42|8994.42|10
1652565780000|2022-05-14 22:03:00|9113.92|8993.92|9112.9|8992.9|9114.26|8994.26|9112.9|8992.9|10
1652565790000|2022-05-14 22:03:10|9112.68|8992.68|9111.07|8991.07|9112.68|8992.68|9111.07|8991.07|9
1652565800000|2022-05-14 22:03:20|9110.8|8990.8|9109.7|8989.7|9110.8|8990.8|9109.52|8989.52|9
1652565810000|2022-05-14 22:03:30|9110.12|8990.12|9109.96|8989.96|9110.72|8990.72|9109.46|8989.46|10
1652565820000|2022-05-14 22:03:40|9110.05|8990.05|9109.28|8989.28|9110.05|8990.05|9109.28|8989.28|10
1652565830000|2022-05-14 22:03:50|9109.51|8989.51|9108.47|8988.47|9109.61|8989.61|9108.39|8988.39|10
1652565840000|2022-05-14 22:04:00|9108.31|8988.31|9109.14|8989.14|9109.39|8989.39|9108.14|8988.14|10
1652565850000|2022-05-14 22:04:10|9109.24|8989.24|9109.31|8989.31|9110.55|8990.55|9109.06|8989.06|10
1652565860000|2022-05-14 22:04:20|9109.48|8989.48|9110.46|8990.46|9110.46|8990.46|9109.48|8989.48|10
1652565870000|2022-05-14 22:04:30|9110.57|8990.57|9110.09|8990.09|9110.96|8990.96|9110.09|8990.09|10
1652565880000|2022-05-14 22:04:40|9109.94|8989.94|9109.49|8989.49|9110.19|8990.19|9109.49|8989.49|9
1652565890000|2022-05-14 22:04:50|9108.14|8988.14|9106.77|8986.77|9108.14|8988.14|9106.56|8986.56|9
1652565900000|2022-05-14 22:05:00|9105.81|8985.81|9105.04|8985.04|9106.64|8986.64|9104.98|8984.98|10
1652565910000|2022-05-14 22:05:10|9105.63|8985.63|9102.5|8982.5|9105.7|8985.7|9102.39|8982.39|10
1652565920000|2022-05-14 22:05:20|9102.55|8982.55|9099.91|8979.91|9102.55|8982.55|9099.1|8979.1|10
1652565930000|2022-05-14 22:05:30|9099.18|8979.18|9094.03|8974.03|9099.18|8979.18|9094.03|8974.03|10
1652565940000|2022-05-14 22:05:40|9093.6|8973.6|9092.55|8972.55|9093.8|8973.8|9092.55|8972.55|10
1652565950000|2022-05-14 22:05:50|9092.21|8972.21|9093.93|8973.93|9093.93|8973.93|9092.21|8972.21|10
1652565960000|2022-05-14 22:06:00|9093.67|8973.67|9096.14|8976.14|9096.83|8976.83|9093.67|8973.67|10
1652565970000|2022-05-14 22:06:10|9096.48|8976.48|9096.76|8976.76|9096.82|8976.82|9096.13|8976.13|9
1652565980000|2022-05-14 22:06:20|9096.86|8976.86|9096.81|8976.81|9096.95|8976.95|9096.74|8976.74|10
1652565990000|2022-05-14 22:06:30|9097.14|8977.14|9097.04|8977.04|9097.85|8977.85|9096.79|8976.79|10
1652566000000|2022-05-14 22:06:40|9096.55|8976.55|9096.81|8976.81|9097.17|8977.17|9095.63|8975.63|10
1652566010000|2022-05-14 22:06:50|9096.4|8976.4|9095.48|8975.48|9096.69|8976.69|9094.93|8974.93|10
1652566020000|2022-05-14 22:07:00|9095.09|8975.09|9089.71|8969.71|9095.09|8975.09|9089.71|8969.71|10
1652566030000|2022-05-14 22:07:10|9089.65|8969.65|9089.68|8969.68|9090.89|8970.89|9089.65|8969.65|10
1652566040000|2022-05-14 22:07:20|9089.64|8969.64|9089.57|8969.57|9089.64|8969.64|9088.34|8968.34|9
1652566050000|2022-05-14 22:07:30|9089.98|8969.98|9088.05|8968.05|9090.01|8970.01|9088.05|8968.05|9
1652566060000|2022-05-14 22:07:40|9087.98|8967.98|9087.51|8967.51|9088.03|8968.03|9086.93|8966.93|10
1652566070000|2022-05-14 22:07:50|9087.12|8967.12|9086.86|8966.86|9087.89|8967.89|9086.81|8966.81|10
1652566080000|2022-05-14 22:08:00|9086.75|8966.75|9090.15|8970.15|9090.15|8970.15|9086.37|8966.37|10
1652566090000|2022-05-14 22:08:10|9088.72|8968.72|9092.14|8972.14|9092.14|8972.14|9088.72|8968.72|10
1652566100000|2022-05-14 22:08:20|9092.34|8972.34|9094.59|8974.59|9095.13|8975.13|9092.34|8972.34|10
1652566110000|2022-05-14 22:08:30|9094.47|8974.47|9094.98|8974.98|9095.07|8975.07|9094.43|8974.43|10
1652566120000|2022-05-14 22:08:40|9095.21|8975.21|9095.6|8975.6|9095.6|8975.6|9094.62|8974.62|10
1652566130000|2022-05-14 22:08:50|9095.66|8975.66|9094.82|8974.82|9095.66|8975.66|9094.69|8974.69|10
1652566140000|2022-05-14 22:09:00|9094.55|8974.55|9096.25|8976.25|9096.51|8976.51|9094.55|8974.55|9
1652566150000|2022-05-14 22:09:10|9097.11|8977.11|9097.92|8977.92|9097.92|8977.92|9096.3|8976.3|10
1652566160000|2022-05-14 22:09:20|9098.11|8978.11|9100.43|8980.43|9100.43|8980.43|9097.32|8977.32|10
1652566170000|2022-05-14 22:09:30|9101.47|8981.47|9105.35|8985.35|9105.35|8985.35|9101.36|8981.36|10
1652566180000|2022-05-14 22:09:40|9105.44|8985.44|9110.32|8990.32|9110.32|8990.32|9105.44|8985.44|10
1652566190000|2022-05-14 22:09:50|9110.09|8990.09|9112.34|8992.34|9112.49|8992.49|9110.09|8990.09|10
1652566200000|2022-05-14 22:10:00|9112.58|8992.58|9112.63|8992.63|9113.26|8993.26|9112.58|8992.58|10
1652566210000|2022-05-14 22:10:10|9112.36|8992.36|9112.17|8992.17|9113.05|8993.05|9111.5|8991.5|10
1652566220000|2022-05-14 22:10:20|9112.07|8992.07|9112.42|8992.42|9112.87|8992.87|9112|8992|9
1652566230000|2022-05-14 22:10:30|9113.07|8993.07|9113.08|8993.08|9113.35|8993.35|9112.74|8992.74|10
1652566240000|2022-05-14 22:10:40|9112.82|8992.82|9111.93|8991.93|9113.12|8993.12|9111.92|8991.92|10
1652566250000|2022-05-14 22:10:50|9112.27|8992.27|9111.82|8991.82|9112.27|8992.27|9111.74|8991.74|10
1652566260000|2022-05-14 22:11:00|9111.85|8991.85|9112.82|8992.82|9112.82|8992.82|9111.68|8991.68|9
1652566270000|2022-05-14 22:11:10|9113.08|8993.08|9113.99|8993.99|9114.08|8994.08|9113.08|8993.08|9
1652566280000|2022-05-14 22:11:20|9113.93|8993.93|9113.59|8993.59|9113.94|8993.94|9113.18|8993.18|10
1652566290000|2022-05-14 22:11:30|9113.57|8993.57|9113.74|8993.74|9113.94|8993.94|9113.42|8993.42|9
1652566300000|2022-05-14 22:11:40|9113.69|8993.69|9115.06|8995.06|9115.06|8995.06|9113.69|8993.69|7
1652566310000|2022-05-14 22:11:50|9115.04|8995.04|9118.13|8998.13|9118.47|8998.47|9115.04|8995.04|10
1652566320000|2022-05-14 22:12:00|9118.24|8998.24|9121.47|9001.47|9121.47|9001.47|9118.24|8998.24|10
1652566330000|2022-05-14 22:12:10|9121.65|9001.65|9126.41|9006.41|9126.41|9006.41|9121.65|9001.65|10
1652566340000|2022-05-14 22:12:20|9127.11|9007.11|9130.5|9010.5|9130.5|9010.5|9127.11|9007.11|10
1652566350000|2022-05-14 22:12:30|9130.77|9010.77|9134.51|9014.51|9134.51|9014.51|9130.77|9010.77|10
1652566360000|2022-05-14 22:12:40|9134.63|9014.63|9135.19|9015.19|9136.49|9016.49|9134.63|9014.63|10
1652566370000|2022-05-14 22:12:50|9135.37|9015.37|9134.23|9014.23|9135.37|9015.37|9134.23|9014.23|10
1652566380000|2022-05-14 22:13:00|9134.31|9014.31|9133.73|9013.73|9135.59|9015.59|9133.73|9013.73|10
1652566390000|2022-05-14 22:13:10|9133.21|9013.21|9132.66|9012.66|9133.89|9013.89|9132.66|9012.66|9
1652566400000|2022-05-14 22:13:20|9132.88|9012.88|9134.78|9014.78|9134.78|9014.78|9132.57|9012.57|10
1652566410000|2022-05-14 22:13:30|9135.82|9015.82|9136.87|9016.87|9137.26|9017.26|9135.82|9015.82|10
1652566420000|2022-05-14 22:13:40|9137.14|9017.14|9137.28|9017.28|9138.11|9018.11|9137.14|9017.14|10
1652566430000|2022-05-14 22:13:50|9137.5|9017.5|9137.61|9017.61|9137.99|9017.99|9137.35|9017.35|10
1652566440000|2022-05-14 22:14:00|9137.75|9017.75|9137.85|9017.85|9137.85|9017.85|9137.38|9017.38|10
1652566450000|2022-05-14 22:14:10|9137.83|9017.83|9138.02|9018.02|9138.04|9018.04|9137.59|9017.59|10
1652566460000|2022-05-14 22:14:20|9138.26|9018.26|9141.12|9021.12|9141.12|9021.12|9138.26|9018.26|10
1652566470000|2022-05-14 22:14:30|9141.27|9021.27|9142.08|9022.08|9142.62|9022.62|9141.27|9021.27|9
1652566480000|2022-05-14 22:14:40|9141.85|9021.85|9143.65|9023.65|9143.65|9023.65|9141.85|9021.85|10
1652566490000|2022-05-14 22:14:50|9144.1|9024.1|9143.09|9023.09|9144.85|9024.85|9143.09|9023.09|10
1652566500000|2022-05-14 22:15:00|9143.02|9023.02|9143.19|9023.19|9143.63|9023.63|9142.77|9022.77|9
1652566510000|2022-05-14 22:15:10|9142.7|9022.7|9142.92|9022.92|9142.92|9022.92|9142.12|9022.12|10
1652566520000|2022-05-14 22:15:20|9142.81|9022.81|9143.73|9023.73|9143.73|9023.73|9142.45|9022.45|10
1652566530000|2022-05-14 22:15:30|9143.7|9023.7|9143.92|9023.92|9144.29|9024.29|9142.99|9022.99|10
1652566540000|2022-05-14 22:15:40|9144.41|9024.41|9145.09|9025.09|9145.25|9025.25|9143.92|9023.92|10
1652566550000|2022-05-14 22:15:50|9144.98|9024.98|9145.81|9025.81|9146.19|9026.19|9144.91|9024.91|10
1652566560000|2022-05-14 22:16:00|9146.8|9026.8|9145.25|9025.25|9146.8|9026.8|9145.25|9025.25|9
1652566570000|2022-05-14 22:16:10|9146.29|9026.29|9146.58|9026.58|9147.14|9027.14|9145.39|9025.39|9
1652566580000|2022-05-14 22:16:20|9146.54|9026.54|9146.24|9026.24|9146.9|9026.9|9145.96|9025.96|10
1652566590000|2022-05-14 22:16:30|9145.94|9025.94|9147.32|9027.32|9147.32|9027.32|9145.94|9025.94|9
1652566600000|2022-05-14 22:16:40|9147.15|9027.15|9146.75|9026.75|9147.67|9027.67|9146.43|9026.43|10
1652566610000|2022-05-14 22:16:50|9146.83|9026.83|9148.04|9028.04|9148.49|9028.49|9146.79|9026.79|9
1652566620000|2022-05-14 22:17:00|9148.59|9028.59|9147.44|9027.44|9149.02|9029.02|9147.44|9027.44|10
1652566630000|2022-05-14 22:17:10|9147.61|9027.61|9144.8|9024.8|9147.61|9027.61|9144.8|9024.8|10
1652566640000|2022-05-14 22:17:20|9144.44|9024.44|9144.35|9024.35|9145.06|9025.06|9143.87|9023.87|9
1652566650000|2022-05-14 22:17:30|9143.95|9023.95|9142.41|9022.41|9144.12|9024.12|9142.41|9022.41|10
1652566660000|2022-05-14 22:17:40|9142.52|9022.52|9142.24|9022.24|9142.52|9022.52|9142.16|9022.16|10
1652566670000|2022-05-14 22:17:50|9142.1|9022.1|9144.63|9024.63|9144.63|9024.63|9142.1|9022.1|10
1652566680000|2022-05-14 22:18:00|9143.83|9023.83|9145.5|9025.5|9145.79|9025.79|9143.83|9023.83|10
1652566690000|2022-05-14 22:18:10|9145.43|9025.43|9146.63|9026.63|9146.92|9026.92|9145.43|9025.43|10
1652566700000|2022-05-14 22:18:20|9146.81|9026.81|9146.77|9026.77|9147.28|9027.28|9146.7|9026.7|10
1652566710000|2022-05-14 22:18:30|9146.47|9026.47|9146.22|9026.22|9146.51|9026.51|9146.07|9026.07|9
1652566720000|2022-05-14 22:18:40|9145.81|9025.81|9145.7|9025.7|9146.53|9026.53|9145.04|9025.04|10
1652566730000|2022-05-14 22:18:50|9146.03|9026.03|9147.02|9027.02|9147.25|9027.25|9146.03|9026.03|10
1652566740000|2022-05-14 22:19:00|9146.93|9026.93|9144.64|9024.64|9146.93|9026.93|9144.36|9024.36|10
1652566750000|2022-05-14 22:19:10|9144.13|9024.13|9142.77|9022.77|9144.79|9024.79|9142.77|9022.77|10
1652566760000|2022-05-14 22:19:20|9142.68|9022.68|9140.68|9020.68|9142.68|9022.68|9140.68|9020.68|10
1652566770000|2022-05-14 22:19:30|9140.28|9020.28|9139.28|9019.28|9140.64|9020.64|9139.28|9019.28|10
1652566780000|2022-05-14 22:19:40|9139.22|9019.22|9137.79|9017.79|9139.49|9019.49|9137.79|9017.79|9
1652566790000|2022-05-14 22:19:50|9138.13|9018.13|9136.55|9016.55|9138.26|9018.26|9136.55|9016.55|10
1652566800000|2022-05-14 22:20:00|9137.27|9017.27|9137.54|9017.54|9137.56|9017.56|9136.84|9016.84|10
1652566810000|2022-05-14 22:20:10|9137.65|9017.65|9137.19|9017.19|9138.02|9018.02|9137.19|9017.19|10
1652566820000|2022-05-14 22:20:20|9137.23|9017.23|9134.58|9014.58|9137.27|9017.27|9134.58|9014.58|9
1652566830000|2022-05-14 22:20:30|9134.48|9014.48|9132.31|9012.31|9134.82|9014.82|9131.98|9011.98|10
1652566840000|2022-05-14 22:20:40|9132.12|9012.12|9128.96|9008.96|9132.29|9012.29|9128.96|9008.96|9
1652566850000|2022-05-14 22:20:50|9127.66|9007.66|9126.26|9006.26|9127.66|9007.66|9126.26|9006.26|10
1652566860000|2022-05-14 22:21:00|9126.19|9006.19|9125.9|9005.9|9126.31|9006.31|9125.9|9005.9|10
1652566870000|2022-05-14 22:21:10|9126.01|9006.01|9126.97|9006.97|9127.05|9007.05|9126.01|9006.01|10
1652566880000|2022-05-14 22:21:20|9127.04|9007.04|9127.32|9007.32|9127.55|9007.55|9127.04|9007.04|10
1652566890000|2022-05-14 22:21:30|9127.41|9007.41|9127.58|9007.58|9128.49|9008.49|9127.41|9007.41|10
1652566900000|2022-05-14 22:21:40|9127.92|9007.92|9127.72|9007.72|9127.95|9007.95|9127.61|9007.61|9
1652566910000|2022-05-14 22:21:50|9127.7|9007.7|9126.38|9006.38|9127.74|9007.74|9126.38|9006.38|10
1652566920000|2022-05-14 22:22:00|9126.4|9006.4|9125.69|9005.69|9126.4|9006.4|9125.69|9005.69|10
1652566930000|2022-05-14 22:22:10|9125.53|9005.53|9122.01|9002.01|9125.53|9005.53|9122.01|9002.01|9
1652566940000|2022-05-14 22:22:20|9121.93|9001.93|9118.57|8998.57|9121.93|9001.93|9118.57|8998.57|10
1652566950000|2022-05-14 22:22:30|9116.11|8996.11|9115.05|8995.05|9116.11|8996.11|9115|8995|9
1652566960000|2022-05-14 22:22:40|9114.62|8994.62|9113.97|8993.97|9114.62|8994.62|9113.42|8993.42|10
1652566970000|2022-05-14 22:22:50|9113.55|8993.55|9113.97|8993.97|9113.97|8993.97|9113.55|8993.55|9
1652566980000|2022-05-14 22:23:00|9114.17|8994.17|9116.54|8996.54|9116.54|8996.54|9114.17|8994.17|8
1652566990000|2022-05-14 22:23:10|9116.52|8996.52|9119.26|8999.26|9119.26|8999.26|9116.52|8996.52|9
1652567000000|2022-05-14 22:23:20|9119.27|8999.27|9121.1|9001.1|9121.1|9001.1|9119.27|8999.27|10
1652567010000|2022-05-14 22:23:30|9120.9|9000.9|9123.24|9003.24|9123.3|9003.3|9120.57|9000.57|10
1652567020000|2022-05-14 22:23:40|9123.39|9003.39|9123.68|9003.68|9125.12|9005.12|9123.39|9003.39|10
1652567030000|2022-05-14 22:23:50|9123.19|9003.19|9123.88|9003.88|9123.88|9003.88|9123.19|9003.19|9
1652567040000|2022-05-14 22:24:00|9123.8|9003.8|9123.58|9003.58|9124.02|9004.02|9123.46|9003.46|10
1652567050000|2022-05-14 22:24:10|9123.61|9003.61|9123.19|9003.19|9123.61|9003.61|9123.03|9003.03|9
1652567060000|2022-05-14 22:24:20|9123.45|9003.45|9124.49|9004.49|9124.49|9004.49|9123.39|9003.39|10
1652567070000|2022-05-14 22:24:30|9124.78|9004.78|9124.64|9004.64|9124.9|9004.9|9124.64|9004.64|10
1652567080000|2022-05-14 22:24:40|9124.65|9004.65|9126.43|9006.43|9126.43|9006.43|9124.65|9004.65|10
1652567090000|2022-05-14 22:24:50|9126.44|9006.44|9125.63|9005.63|9126.44|9006.44|9125.49|9005.49|8
1652567100000|2022-05-14 22:25:00|9125.7|9005.7|9124.69|9004.69|9125.7|9005.7|9124.69|9004.69|9
1652567110000|2022-05-14 22:25:10|9124.57|9004.57|9123.42|9003.42|9124.57|9004.57|9123.42|9003.42|10
1652567120000|2022-05-14 22:25:20|9123.05|9003.05|9118.99|8998.99|9123.05|9003.05|9118.99|8998.99|10
1652567130000|2022-05-14 22:25:30|9118.11|8998.11|9115.15|8995.15|9118.11|8998.11|9115.15|8995.15|10
1652567140000|2022-05-14 22:25:40|9115.19|8995.19|9114.97|8994.97|9115.92|8995.92|9114.97|8994.97|10
1652567150000|2022-05-14 22:25:50|9114.94|8994.94|9111.92|8991.92|9114.95|8994.95|9111.3|8991.3|10
1652567160000|2022-05-14 22:26:00|9111.29|8991.29|9110.6|8990.6|9111.29|8991.29|9110.6|8990.6|9
1652567170000|2022-05-14 22:26:10|9109.93|8989.93|9109.61|8989.61|9109.97|8989.97|9109.36|8989.36|10
1652567180000|2022-05-14 22:26:20|9109.89|8989.89|9109.51|8989.51|9109.89|8989.89|9109.14|8989.14|10
1652567190000|2022-05-14 22:26:30|9109.55|8989.55|9107.45|8987.45|9109.59|8989.59|9107.45|8987.45|9
1652567200000|2022-05-14 22:26:40|9107.13|8987.13|9106.03|8986.03|9107.13|8987.13|9106.03|8986.03|9
1652567210000|2022-05-14 22:26:50|9105.53|8985.53|9103.31|8983.31|9105.53|8985.53|9103.31|8983.31|10
1652567220000|2022-05-14 22:27:00|9103.49|8983.49|9103.51|8983.51|9103.54|8983.54|9103.26|8983.26|9
1652567230000|2022-05-14 22:27:10|9104.02|8984.02|9104.5|8984.5|9105.11|8985.11|9104.02|8984.02|10
1652567240000|2022-05-14 22:27:20|9105.03|8985.03|9107.13|8987.13|9107.13|8987.13|9104.88|8984.88|10
1652567250000|2022-05-14 22:27:30|9105.05|8985.05|9107.49|8987.49|9107.78|8987.78|9105.05|8985.05|10
1652567260000|2022-05-14 22:27:40|9107.47|8987.47|9108.68|8988.68|9108.68|8988.68|9107.47|8987.47|10
1652567270000|2022-05-14 22:27:50|9108.5|8988.5|9108.51|8988.51|9108.78|8988.78|9108.45|8988.45|10
1652567280000|2022-05-14 22:28:00|9108.88|8988.88|9108.5|8988.5|9108.88|8988.88|9108.5|8988.5|9
1652567290000|2022-05-14 22:28:10|9108.94|8988.94|9108.12|8988.12|9109.16|8989.16|9108.01|8988.01|10
1652567300000|2022-05-14 22:28:20|9107.99|8987.99|9109.12|8989.12|9109.52|8989.52|9107.99|8987.99|9
1652567310000|2022-05-14 22:28:30|9109.88|8989.88|9110.17|8990.17|9110.17|8990.17|9108.85|8988.85|10
1652567320000|2022-05-14 22:28:40|9110.21|8990.21|9111.82|8991.82|9111.82|8991.82|9110.06|8990.06|10
1652567330000|2022-05-14 22:28:50|9111.88|8991.88|9113.81|8993.81|9113.89|8993.89|9111.88|8991.88|10
1652567340000|2022-05-14 22:29:00|9113.92|8993.92|9113.55|8993.55|9113.94|8993.94|9113.24|8993.24|10
1652567350000|2022-05-14 22:29:10|9112.4|8992.4|9112.98|8992.98|9114.76|8994.76|9112.4|8992.4|10
1652567360000|2022-05-14 22:29:20|9112.88|8992.88|9110.78|8990.78|9113.07|8993.07|9110.6|8990.6|10
1652567370000|2022-05-14 22:29:30|9110.03|8990.03|9109.09|8989.09|9110.03|8990.03|9108.86|8988.86|10
1652567380000|2022-05-14 22:29:40|9109.88|8989.88|9110.25|8990.25|9110.33|8990.33|9109.88|8989.88|9
1652567390000|2022-05-14 22:29:50|9110.14|8990.14|9107.16|8987.16|9110.14|8990.14|9107.16|8987.16|10
1652567400000|2022-05-14 22:30:00|9106.7|8986.7|9107.51|8987.51|9107.51|8987.51|9106.7|8986.7|10
1652567410000|2022-05-14 22:30:10|9107.76|8987.76|9105.76|8985.76|9107.76|8987.76|9105.46|8985.46|10
1652567420000|2022-05-14 22:30:20|9105.8|8985.8|9105.43|8985.43|9106.2|8986.2|9105.43|8985.43|10
1652567430000|2022-05-14 22:30:30|9106.03|8986.03|9104.53|8984.53|9106.03|8986.03|9104.52|8984.52|10
1652567440000|2022-05-14 22:30:40|9104.55|8984.55|9104.22|8984.22|9104.55|8984.55|9104.22|8984.22|10
1652567450000|2022-05-14 22:30:50|9104.09|8984.09|9102.14|8982.14|9104.09|8984.09|9101.04|8981.04|10
1652567460000|2022-05-14 22:31:00|9101.23|8981.23|9099.47|8979.47|9101.23|8981.23|9099.22|8979.22|10
1652567470000|2022-05-14 22:31:10|9099.22|8979.22|9101.19|8981.19|9101.19|8981.19|9099.22|8979.22|10
1652567480000|2022-05-14 22:31:20|9101.86|8981.86|9102.46|8982.46|9102.57|8982.57|9101.75|8981.75|10
1652567490000|2022-05-14 22:31:30|9102.43|8982.43|9103.23|8983.23|9103.25|8983.25|9102.43|8982.43|9
1652567500000|2022-05-14 22:31:40|9103.77|8983.77|9103.65|8983.65|9104.21|8984.21|9103.42|8983.42|10
1652567510000|2022-05-14 22:31:50|9103.49|8983.49|9103.12|8983.12|9103.77|8983.77|9103.01|8983.01|10
1652567520000|2022-05-14 22:32:00|9102.7|8982.7|9102.04|8982.04|9103.59|8983.59|9102.04|8982.04|10
1652567530000|2022-05-14 22:32:10|9101.45|8981.45|9100.93|8980.93|9101.85|8981.85|9100.69|8980.69|10
1652567540000|2022-05-14 22:32:20|9101.21|8981.21|9100.12|8980.12|9101.33|8981.33|9099.54|8979.54|9
1652567550000|2022-05-14 22:32:30|9099.98|8979.98|9096.59|8976.59|9099.98|8979.98|9096.59|8976.59|10
1652567560000|2022-05-14 22:32:40|9096.98|8976.98|9095.55|8975.55|9096.98|8976.98|9095.14|8975.14|10
1652567570000|2022-05-14 22:32:50|9095.51|8975.51|9096.53|8976.53|9096.53|8976.53|9095.26|8975.26|8
1652567580000|2022-05-14 22:33:00|9096.82|8976.82|9098.22|8978.22|9098.22|8978.22|9096.82|8976.82|10
1652567590000|2022-05-14 22:33:10|9098.51|8978.51|9099.12|8979.12|9099.22|8979.22|9098.51|8978.51|10
1652567600000|2022-05-14 22:33:20|9098.69|8978.69|9098.81|8978.81|9098.87|8978.87|9098.39|8978.39|10
1652567610000|2022-05-14 22:33:30|9098.65|8978.65|9099.68|8979.68|9099.68|8979.68|9098.22|8978.22|9
1652567620000|2022-05-14 22:33:40|9099.77|8979.77|9099.58|8979.58|9099.77|8979.77|9099.18|8979.18|10
1652567630000|2022-05-14 22:33:50|9099.77|8979.77|9100.8|8980.8|9100.82|8980.82|9099.77|8979.77|10
1652567640000|2022-05-14 22:34:00|9100.11|8980.11|9099.6|8979.6|9100.81|8980.81|9099.6|8979.6|10
1652567650000|2022-05-14 22:34:10|9099.64|8979.64|9099.58|8979.58|9099.64|8979.64|9099.15|8979.15|10
1652567660000|2022-05-14 22:34:20|9099.68|8979.68|9100.12|8980.12|9100.12|8980.12|9099.65|8979.65|10
1652567670000|2022-05-14 22:34:30|9099.92|8979.92|9100.26|8980.26|9100.57|8980.57|9099.92|8979.92|10
1652567680000|2022-05-14 22:34:40|9100.52|8980.52|9102.51|8982.51|9102.51|8982.51|9100.52|8980.52|10
1652567690000|2022-05-14 22:34:50|9102.53|8982.53|9102.37|8982.37|9102.53|8982.53|9101.51|8981.51|10
1652567700000|2022-05-14 22:35:00|9102.36|8982.36|9104.98|8984.98|9104.98|8984.98|9102.36|8982.36|10
1652567710000|2022-05-14 22:35:10|9105.14|8985.14|9105.77|8985.77|9105.77|8985.77|9105.14|8985.14|8
1652567720000|2022-05-14 22:35:20|9105.78|8985.78|9106.6|8986.6|9106.8|8986.8|9105.72|8985.72|9
1652567730000|2022-05-14 22:35:30|9107.41|8987.41|9109.63|8989.63|9109.63|8989.63|9107.4|8987.4|10
1652567740000|2022-05-14 22:35:40|9109.83|8989.83|9109.3|8989.3|9109.83|8989.83|9108.72|8988.72|10
1652567750000|2022-05-14 22:35:50|9109.4|8989.4|9110.44|8990.44|9110.44|8990.44|9109.24|8989.24|10
1652567760000|2022-05-14 22:36:00|9110.31|8990.31|9110.85|8990.85|9110.85|8990.85|9110.31|8990.31|10
1652567770000|2022-05-14 22:36:10|9110.94|8990.94|9112.15|8992.15|9112.22|8992.22|9110.63|8990.63|8
1652567780000|2022-05-14 22:36:20|9112.74|8992.74|9114.7|8994.7|9114.7|8994.7|9112.42|8992.42|10
1652567790000|2022-05-14 22:36:30|9114.6|8994.6|9114.92|8994.92|9115.5|8995.5|9114.6|8994.6|10
1652567800000|2022-05-14 22:36:40|9114.47|8994.47|9114.72|8994.72|9114.76|8994.76|9114.04|8994.04|10
1652567810000|2022-05-14 22:36:50|9114.83|8994.83|9114.21|8994.21|9114.93|8994.93|9114.13|8994.13|10
1652567820000|2022-05-14 22:37:00|9114.1|8994.1|9113.21|8993.21|9114.19|8994.19|9112.49|8992.49|10
1652567830000|2022-05-14 22:37:10|9112.75|8992.75|9111.27|8991.27|9112.75|8992.75|9111.14|8991.14|10
1652567840000|2022-05-14 22:37:20|9111.23|8991.23|9112.49|8992.49|9112.49|8992.49|9111.23|8991.23|9
1652567850000|2022-05-14 22:37:30|9112.5|8992.5|9113.08|8993.08|9113.08|8993.08|9112.5|8992.5|10
1652567860000|2022-05-14 22:37:40|9113.23|8993.23|9113.24|8993.24|9113.69|8993.69|9113.23|8993.23|10
1652567870000|2022-05-14 22:37:50|9113.21|8993.21|9112.82|8992.82|9113.25|8993.25|9112.82|8992.82|10
1652567880000|2022-05-14 22:38:00|9112.81|8992.81|9112.18|8992.18|9112.88|8992.88|9112.16|8992.16|10
1652567890000|2022-05-14 22:38:10|9112.25|8992.25|9110.37|8990.37|9112.32|8992.32|9110.37|8990.37|9
1652567900000|2022-05-14 22:38:20|9110.25|8990.25|9108.23|8988.23|9110.25|8990.25|9108.23|8988.23|10
1652567910000|2022-05-14 22:38:30|9108.19|8988.19|9107.69|8987.69|9108.42|8988.42|9107.42|8987.42|10
1652567920000|2022-05-14 22:38:40|9107.85|8987.85|9110.22|8990.22|9110.22|8990.22|9107.85|8987.85|10
1652567930000|2022-05-14 22:38:50|9109.85|8989.85|9108.44|8988.44|9110.41|8990.41|9108.44|8988.44|10
1652567940000|2022-05-14 22:39:00|9109.24|8989.24|9110.14|8990.14|9110.14|8990.14|9108.65|8988.65|10
1652567950000|2022-05-14 22:39:10|9110.09|8990.09|9111.84|8991.84|9111.84|8991.84|9109.98|8989.98|10
1652567960000|2022-05-14 22:39:20|9112.13|8992.13|9110.34|8990.34|9112.21|8992.21|9110.3|8990.3|10
1652567970000|2022-05-14 22:39:30|9110.97|8990.97|9108.68|8988.68|9110.97|8990.97|9108.68|8988.68|10
1652567980000|2022-05-14 22:39:40|9108.57|8988.57|9107.24|8987.24|9108.67|8988.67|9107.24|8987.24|10
1652567990000|2022-05-14 22:39:50|9106.99|8986.99|9104.51|8984.51|9106.99|8986.99|9104.51|8984.51|10
1652568000000|2022-05-14 22:40:00|9104|8984|9101.83|8981.83|9104.26|8984.26|9101.83|8981.83|9
1652568010000|2022-05-14 22:40:10|9101.06|8981.06|9101.31|8981.31|9101.68|8981.68|9100.82|8980.82|9
1652568020000|2022-05-14 22:40:20|9101.43|8981.43|9100.89|8980.89|9101.52|8981.52|9100.89|8980.89|9
1652568030000|2022-05-14 22:40:30|9100.92|8980.92|9100.78|8980.78|9101.3|8981.3|9100.75|8980.75|10
1652568040000|2022-05-14 22:40:40|9100.09|8980.09|9100.01|8980.01|9100.35|8980.35|9099.35|8979.35|10
1652568050000|2022-05-14 22:40:50|9099.91|8979.91|9100.33|8980.33|9100.46|8980.46|9099.91|8979.91|10
1652568060000|2022-05-14 22:41:00|9100.15|8980.15|9100.68|8980.68|9100.68|8980.68|9099.67|8979.67|10
1652568070000|2022-05-14 22:41:10|9100.88|8980.88|9100.27|8980.27|9100.88|8980.88|9099.77|8979.77|10
1652568080000|2022-05-14 22:41:20|9100.13|8980.13|9100|8980|9100.13|8980.13|9099.91|8979.91|6
1652568090000|2022-05-14 22:41:30|9099.38|8979.38|9099.09|8979.09|9099.79|8979.79|9098.78|8978.78|9
1652568100000|2022-05-14 22:41:40|9098.76|8978.76|9099.31|8979.31|9099.31|8979.31|9098.76|8978.76|10
1652568110000|2022-05-14 22:41:50|9099.56|8979.56|9099.82|8979.82|9099.82|8979.82|9099.03|8979.03|10
1652568120000|2022-05-14 22:42:00|9099.35|8979.35|9098.85|8978.85|9100.06|8980.06|9098.77|8978.77|10
1652568130000|2022-05-14 22:42:10|9098.91|8978.91|9097.21|8977.21|9098.95|8978.95|9097.21|8977.21|10
1652568140000|2022-05-14 22:42:20|9097.2|8977.2|9095.72|8975.72|9097.2|8977.2|9095.72|8975.72|10
1652568150000|2022-05-14 22:42:30|9095.48|8975.48|9094.91|8974.91|9095.73|8975.73|9094.48|8974.48|10
1652568160000|2022-05-14 22:42:40|9094.88|8974.88|9093.11|8973.11|9094.94|8974.94|9093.11|8973.11|10
1652568170000|2022-05-14 22:42:50|9092.84|8972.84|9091.41|8971.41|9092.84|8972.84|9091.41|8971.41|10
1652568180000|2022-05-14 22:43:00|9091.39|8971.39|9092.47|8972.47|9092.47|8972.47|9091.37|8971.37|10
1652568190000|2022-05-14 22:43:10|9092.5|8972.5|9093.26|8973.26|9093.99|8973.99|9092.5|8972.5|10
1652568200000|2022-05-14 22:43:20|9093.42|8973.42|9093.7|8973.7|9093.74|8973.74|9093.2|8973.2|10
1652568210000|2022-05-14 22:43:30|9093.59|8973.59|9094.28|8974.28|9094.28|8974.28|9093.33|8973.33|10
1652568220000|2022-05-14 22:43:40|9094.41|8974.41|9094.94|8974.94|9094.94|8974.94|9093.85|8973.85|10
1652568230000|2022-05-14 22:43:50|9094.36|8974.36|9094.23|8974.23|9094.36|8974.36|9093.59|8973.59|10
1652568240000|2022-05-14 22:44:00|9094.39|8974.39|9095.81|8975.81|9095.88|8975.88|9094.39|8974.39|10
1652568250000|2022-05-14 22:44:10|9095.54|8975.54|9095.47|8975.47|9095.79|8975.79|9095.44|8975.44|10
1652568260000|2022-05-14 22:44:20|9095.41|8975.41|9095.85|8975.85|9095.85|8975.85|9095.17|8975.17|9
1652568270000|2022-05-14 22:44:30|9096.17|8976.17|9099.38|8979.38|9099.38|8979.38|9096.17|8976.17|10
1652568280000|2022-05-14 22:44:40|9100.17|8980.17|9110.15|8990.15|9110.15|8990.15|9100.17|8980.17|10
1652568290000|2022-05-14 22:44:50|9110.02|8990.02|9117.45|8997.45|9117.45|8997.45|9110.02|8990.02|10
1652568300000|2022-05-14 22:45:00|9117.03|8997.03|9121.03|9001.03|9121.03|9001.03|9117.03|8997.03|10
1652568310000|2022-05-14 22:45:10|9123.21|9003.21|9128.01|9008.01|9129.69|9009.69|9121.93|9001.93|10
1652568320000|2022-05-14 22:45:20|9130.96|9010.96|9130.98|9010.98|9131.77|9011.77|9129.17|9009.17|10
1652568330000|2022-05-14 22:45:30|9130.55|9010.55|9136.24|9016.24|9136.24|9016.24|9130.55|9010.55|10
1652568340000|2022-05-14 22:45:40|9136.98|9016.98|9141.06|9021.06|9141.06|9021.06|9136.98|9016.98|10
1652568350000|2022-05-14 22:45:50|9140.45|9020.45|9147.72|9027.72|9147.72|9027.72|9140.45|9020.45|10
1652568360000|2022-05-14 22:46:00|9149.58|9029.58|9150.03|9030.03|9151.18|9031.18|9149.58|9029.58|10
1652568370000|2022-05-14 22:46:10|9150.9|9030.9|9149.35|9029.35|9150.9|9030.9|9148.86|9028.86|10
1652568380000|2022-05-14 22:46:20|9148.92|9028.92|9148.89|9028.89|9149.22|9029.22|9148.08|9028.08|10
1652568390000|2022-05-14 22:46:30|9149.21|9029.21|9147.9|9027.9|9149.63|9029.63|9147.9|9027.9|10
1652568400000|2022-05-14 22:46:40|9147.83|9027.83|9146.57|9026.57|9147.88|9027.88|9146.57|9026.57|9
1652568410000|2022-05-14 22:46:50|9146.62|9026.62|9145.66|9025.66|9146.66|9026.66|9145.49|9025.49|9
1652568420000|2022-05-14 22:47:00|9145.87|9025.87|9145.37|9025.37|9146.41|9026.41|9145.37|9025.37|10
1652568430000|2022-05-14 22:47:10|9145.86|9025.86|9147.38|9027.38|9147.38|9027.38|9145.86|9025.86|10
1652568440000|2022-05-14 22:47:20|9147.25|9027.25|9148.55|9028.55|9148.55|9028.55|9147.15|9027.15|10
1652568450000|2022-05-14 22:47:30|9148.69|9028.69|9148.19|9028.19|9149.21|9029.21|9148.19|9028.19|10
1652568460000|2022-05-14 22:47:40|9148.22|9028.22|9146|9026|9148.22|9028.22|9146|9026|10
1652568470000|2022-05-14 22:47:50|9146.09|9026.09|9146.4|9026.4|9147.78|9027.78|9145.22|9025.22|10
1652568480000|2022-05-14 22:48:00|9145.33|9025.33|9142.72|9022.72|9146.07|9026.07|9142.58|9022.58|10
1652568490000|2022-05-14 22:48:10|9143.71|9023.71|9142.6|9022.6|9143.71|9023.71|9142.6|9022.6|10
1652568500000|2022-05-14 22:48:20|9143.38|9023.38|9142.07|9022.07|9144.2|9024.2|9142.07|9022.07|10
1652568510000|2022-05-14 22:48:30|9141.97|9021.97|9141.4|9021.4|9142.03|9022.03|9140.74|9020.74|10
1652568520000|2022-05-14 22:48:40|9140.79|9020.79|9140.18|9020.18|9141.37|9021.37|9139.98|9019.98|10
1652568530000|2022-05-14 22:48:50|9140.21|9020.21|9140.92|9020.92|9141.74|9021.74|9140.21|9020.21|10
1652568540000|2022-05-14 22:49:00|9141|9021|9142.15|9022.15|9142.19|9022.19|9141|9021|10
1652568550000|2022-05-14 22:49:10|9142.5|9022.5|9144.06|9024.06|9144.06|9024.06|9142.36|9022.36|10
1652568560000|2022-05-14 22:49:20|9144.39|9024.39|9150.67|9030.67|9150.84|9030.84|9144.39|9024.39|10
1652568570000|2022-05-14 22:49:30|9152.45|9032.45|9155.13|9035.13|9155.13|9035.13|9152.03|9032.03|10
1652568580000|2022-05-14 22:49:40|9157.53|9037.53|9161.31|9041.31|9161.31|9041.31|9157.53|9037.53|10
1652568590000|2022-05-14 22:49:50|9160.49|9040.49|9160.1|9040.1|9162.47|9042.47|9159.77|9039.77|10
1652568600000|2022-05-14 22:50:00|9160.74|9040.74|9161.86|9041.86|9161.86|9041.86|9160.68|9040.68|9
1652568610000|2022-05-14 22:50:10|9161.8|9041.8|9163.3|9043.3|9163.3|9043.3|9161.59|9041.59|10
1652568620000|2022-05-14 22:50:20|9163.84|9043.84|9165.81|9045.81|9166.23|9046.23|9163.84|9043.84|10
1652568630000|2022-05-14 22:50:30|9165.78|9045.78|9169.61|9049.61|9169.61|9049.61|9165.78|9045.78|10
1652568640000|2022-05-14 22:50:40|9170.05|9050.05|9186.9|9066.9|9186.9|9066.9|9170.05|9050.05|10
1652568650000|2022-05-14 22:50:50|9187.05|9067.05|9189.38|9069.38|9190.45|9070.45|9186.32|9066.32|10
1652568660000|2022-05-14 22:51:00|9188.12|9068.12|9186.81|9066.81|9189.97|9069.97|9185.64|9065.64|10
1652568670000|2022-05-14 22:51:10|9188.75|9068.75|9194.86|9074.86|9194.86|9074.86|9188.75|9068.75|10
1652568680000|2022-05-14 22:51:20|9194.23|9074.23|9196.93|9076.93|9197.13|9077.13|9194.23|9074.23|10
1652568690000|2022-05-14 22:51:30|9196.63|9076.63|9195.78|9075.78|9197.56|9077.56|9195.78|9075.78|10
1652568700000|2022-05-14 22:51:40|9195.96|9075.96|9194.12|9074.12|9197.1|9077.1|9194.12|9074.12|10
1652568710000|2022-05-14 22:51:50|9193.42|9073.42|9194.44|9074.44|9195.86|9075.86|9193.42|9073.42|10
1652568720000|2022-05-14 22:52:00|9195.56|9075.56|9216.39|9096.39|9216.39|9096.39|9195.56|9075.56|10
1652568730000|2022-05-14 22:52:10|9220.68|9100.68|9221.33|9101.33|9223.39|9103.39|9218.3|9098.3|10
1652568740000|2022-05-14 22:52:20|9222.79|9102.79|9226.64|9106.64|9226.64|9106.64|9222.17|9102.17|10
1652568750000|2022-05-14 22:52:30|9228.02|9108.02|9241.52|9121.52|9241.52|9121.52|9227.14|9107.14|10
1652568760000|2022-05-14 22:52:40|9241.74|9121.74|9252.27|9132.27|9254.59|9134.59|9241.74|9121.74|10
1652568770000|2022-05-14 22:52:50|9251.28|9131.28|9247.33|9127.33|9254.19|9134.19|9247.33|9127.33|10
1652568780000|2022-05-14 22:53:00|9246.42|9126.42|9243.77|9123.77|9246.53|9126.53|9242.34|9122.34|10
1652568790000|2022-05-14 22:53:10|9243.83|9123.83|9239.85|9119.85|9243.83|9123.83|9236.55|9116.55|10
1652568800000|2022-05-14 22:53:20|9237.68|9117.68|9236.04|9116.04|9239.69|9119.69|9236.04|9116.04|10
1652568810000|2022-05-14 22:53:30|9236.03|9116.03|9235.87|9115.87|9236.49|9116.49|9235.13|9115.13|10
1652568820000|2022-05-14 22:53:40|9235.67|9115.67|9237.64|9117.64|9237.64|9117.64|9234.66|9114.66|10
1652568830000|2022-05-14 22:53:50|9238.25|9118.25|9242.08|9122.08|9242.08|9122.08|9238.25|9118.25|10
1652568840000|2022-05-14 22:54:00|9242.14|9122.14|9244.93|9124.93|9245.2|9125.2|9241.47|9121.47|10
1652568850000|2022-05-14 22:54:10|9245.13|9125.13|9245.99|9125.99|9246.24|9126.24|9244.64|9124.64|10
1652568860000|2022-05-14 22:54:20|9246.13|9126.13|9245.22|9125.22|9246.13|9126.13|9245.05|9125.05|10
1652568870000|2022-05-14 22:54:30|9245.73|9125.73|9244.52|9124.52|9245.73|9125.73|9243.74|9123.74|10
1652568880000|2022-05-14 22:54:40|9243.78|9123.78|9243|9123|9244.4|9124.4|9241.63|9121.63|9
1652568890000|2022-05-14 22:54:50|9241.77|9121.77|9241.87|9121.87|9243.62|9123.62|9241.7|9121.7|10
1652568900000|2022-05-14 22:55:00|9241.26|9121.26|9240.38|9120.38|9241.94|9121.94|9239.67|9119.67|10
1652568910000|2022-05-14 22:55:10|9239.93|9119.93|9242.01|9122.01|9242.01|9122.01|9239.43|9119.43|10
1652568920000|2022-05-14 22:55:20|9242.83|9122.83|9243.64|9123.64|9244.29|9124.29|9241.95|9121.95|10
1652568930000|2022-05-14 22:55:30|9242.73|9122.73|9249.63|9129.63|9250.19|9130.19|9242.73|9122.73|10
1652568940000|2022-05-14 22:55:40|9250.39|9130.39|9258.91|9138.91|9258.91|9138.91|9250.39|9130.39|10
1652568950000|2022-05-14 22:55:50|9259.97|9139.97|9259.15|9139.15|9259.97|9139.97|9259.1|9139.1|10
1652568960000|2022-05-14 22:56:00|9260.55|9140.55|9261.04|9141.04|9261.41|9141.41|9259.69|9139.69|10
1652568970000|2022-05-14 22:56:10|9261.34|9141.34|9264.17|9144.17|9264.17|9144.17|9261.29|9141.29|10
1652568980000|2022-05-14 22:56:20|9264.24|9144.24|9270.3|9150.3|9270.3|9150.3|9264.24|9144.24|10
1652568990000|2022-05-14 22:56:30|9271.09|9151.09|9272.92|9152.92|9273.01|9153.01|9269.16|9149.16|9
1652569000000|2022-05-14 22:56:40|9275.21|9155.21|9272.15|9152.15|9275.21|9155.21|9271.66|9151.66|10
1652569010000|2022-05-14 22:56:50|9270.66|9150.66|9273.59|9153.59|9275.42|9155.42|9270.66|9150.66|10
1652569020000|2022-05-14 22:57:00|9275.06|9155.06|9276.8|9156.8|9276.8|9156.8|9274.35|9154.35|10
1652569030000|2022-05-14 22:57:10|9277.08|9157.08|9285.51|9165.51|9286.08|9166.08|9277.08|9157.08|10
1652569040000|2022-05-14 22:57:20|9285.82|9165.82|9282.09|9162.09|9285.93|9165.93|9282.09|9162.09|10
1652569050000|2022-05-14 22:57:30|9281.95|9161.95|9279.54|9159.54|9281.99|9161.99|9279.54|9159.54|10
1652569060000|2022-05-14 22:57:40|9279.57|9159.57|9277.45|9157.45|9279.57|9159.57|9276.98|9156.98|9
1652569070000|2022-05-14 22:57:50|9277.88|9157.88|9277.39|9157.39|9278.19|9158.19|9277.33|9157.33|10
1652569080000|2022-05-14 22:58:00|9277.75|9157.75|9276.04|9156.04|9277.75|9157.75|9275.82|9155.82|10
1652569090000|2022-05-14 22:58:10|9276.16|9156.16|9276.18|9156.18|9277|9157|9275.93|9155.93|10
1652569100000|2022-05-14 22:58:20|9272.89|9152.89|9273.38|9153.38|9274.11|9154.11|9272.89|9152.89|10
1652569110000|2022-05-14 22:58:30|9273.66|9153.66|9277.75|9157.75|9277.76|9157.76|9273.66|9153.66|10
1652569120000|2022-05-14 22:58:40|9277.39|9157.39|9276.11|9156.11|9277.85|9157.85|9274.19|9154.19|10
1652569130000|2022-05-14 22:58:50|9273.57|9153.57|9273.58|9153.58|9275.11|9155.11|9272.8|9152.8|10
1652569140000|2022-05-14 22:59:00|9273.99|9153.99|9272.86|9152.86|9273.99|9153.99|9272.8|9152.8|9
1652569150000|2022-05-14 22:59:10|9272.47|9152.47|9273.37|9153.37|9274.42|9154.42|9272.21|9152.21|10
1652569160000|2022-05-14 22:59:20|9272.19|9152.19|9271.47|9151.47|9273.9|9153.9|9271.28|9151.28|10
1652569170000|2022-05-14 22:59:30|9271.51|9151.51|9272.76|9152.76|9272.76|9152.76|9271.34|9151.34|10
1652569180000|2022-05-14 22:59:40|9272.85|9152.85|9272.76|9152.76|9273.83|9153.83|9271.9|9151.9|10
1652569190000|2022-05-14 22:59:50|9272.45|9152.45|9269.93|9149.93|9272.45|9152.45|9269.93|9149.93|9
1652569200000|2022-05-14 23:00:00|9268.8|9148.8|9269.24|9149.24|9270.05|9150.05|9268.05|9148.05|10
1652569210000|2022-05-14 23:00:10|9269.5|9149.5|9272.36|9152.36|9272.43|9152.43|9269.5|9149.5|10
1652569220000|2022-05-14 23:00:20|9274|9154|9276.15|9156.15|9276.15|9156.15|9273.82|9153.82|10
1652569230000|2022-05-14 23:00:30|9276.87|9156.87|9280.61|9160.61|9280.61|9160.61|9276.57|9156.57|10
1652569240000|2022-05-14 23:00:40|9280.66|9160.66|9284.18|9164.18|9285.42|9165.42|9280.66|9160.66|10
1652569250000|2022-05-14 23:00:50|9287.52|9167.52|9289.62|9169.62|9289.62|9169.62|9286.77|9166.77|10
1652569260000|2022-05-14 23:01:00|9290.46|9170.46|9290.64|9170.64|9291.2|9171.2|9289.47|9169.47|10
1652569270000|2022-05-14 23:01:10|9290.66|9170.66|9287.01|9167.01|9290.66|9170.66|9287.01|9167.01|10
1652569280000|2022-05-14 23:01:20|9287.25|9167.25|9286.38|9166.38|9287.25|9167.25|9285.73|9165.73|10
1652569290000|2022-05-14 23:01:30|9287.27|9167.27|9287.68|9167.68|9287.68|9167.68|9285.92|9165.92|10
1652569300000|2022-05-14 23:01:40|9287.08|9167.08|9286.09|9166.09|9288.08|9168.08|9286.09|9166.09|10
1652569310000|2022-05-14 23:01:50|9285.64|9165.64|9287.62|9167.62|9287.62|9167.62|9285.03|9165.03|10
1652569320000|2022-05-14 23:02:00|9286.02|9166.02|9285.14|9165.14|9287.27|9167.27|9284.76|9164.76|10
1652569330000|2022-05-14 23:02:10|9283.97|9163.97|9278.83|9158.83|9283.97|9163.97|9278.83|9158.83|10
1652569340000|2022-05-14 23:02:20|9277.85|9157.85|9276.18|9156.18|9278.28|9158.28|9276.18|9156.18|9
1652569350000|2022-05-14 23:02:30|9275.63|9155.63|9272.22|9152.22|9275.93|9155.93|9272.22|9152.22|10
1652569360000|2022-05-14 23:02:40|9271.99|9151.99|9270.77|9150.77|9272.03|9152.03|9270.62|9150.62|10
1652569370000|2022-05-14 23:02:50|9270.15|9150.15|9270.09|9150.09|9270.32|9150.32|9269.66|9149.66|10
1652569380000|2022-05-14 23:03:00|9270.17|9150.17|9271.99|9151.99|9271.99|9151.99|9270.17|9150.17|10
1652569390000|2022-05-14 23:03:10|9272.37|9152.37|9271.27|9151.27|9272.37|9152.37|9271.07|9151.07|10
1652569400000|2022-05-14 23:03:20|9271.47|9151.47|9271.35|9151.35|9271.89|9151.89|9271.25|9151.25|10
1652569410000|2022-05-14 23:03:30|9270.85|9150.85|9270.82|9150.82|9271.29|9151.29|9270.36|9150.36|10
1652569420000|2022-05-14 23:03:40|9270.87|9150.87|9272.02|9152.02|9272.02|9152.02|9270.51|9150.51|10
1652569430000|2022-05-14 23:03:50|9272.12|9152.12|9273.78|9153.78|9273.78|9153.78|9272.1|9152.1|9
1652569440000|2022-05-14 23:04:00|9273.67|9153.67|9275.58|9155.58|9275.58|9155.58|9273.67|9153.67|10
1652569450000|2022-05-14 23:04:10|9275.79|9155.79|9274.86|9154.86|9275.79|9155.79|9274.79|9154.79|10
1652569460000|2022-05-14 23:04:20|9274.92|9154.92|9277.19|9157.19|9277.19|9157.19|9274.92|9154.92|10
1652569470000|2022-05-14 23:04:30|9277.12|9157.12|9275.47|9155.47|9277.12|9157.12|9275.34|9155.34|10
1652569480000|2022-05-14 23:04:40|9275.77|9155.77|9275.68|9155.68|9275.77|9155.77|9274.71|9154.71|9
1652569490000|2022-05-14 23:04:50|9275.31|9155.31|9275.13|9155.13|9276.41|9156.41|9274.93|9154.93|10
1652569500000|2022-05-14 23:05:00|9274.9|9154.9|9274.18|9154.18|9275.06|9155.06|9273.78|9153.78|10
1652569510000|2022-05-14 23:05:10|9274.17|9154.17|9271.91|9151.91|9274.18|9154.18|9271.34|9151.34|10
1652569520000|2022-05-14 23:05:20|9271.73|9151.73|9272.54|9152.54|9272.54|9152.54|9269.93|9149.93|9
1652569530000|2022-05-14 23:05:30|9270.97|9150.97|9266.38|9146.38|9270.97|9150.97|9266.38|9146.38|9
1652569540000|2022-05-14 23:05:40|9265.4|9145.4|9261.92|9141.92|9265.4|9145.4|9261.92|9141.92|10
1652569550000|2022-05-14 23:05:50|9261.26|9141.26|9257.27|9137.27|9261.26|9141.26|9257.27|9137.27|10
1652569560000|2022-05-14 23:06:00|9257.12|9137.12|9259.03|9139.03|9259.6|9139.6|9257.12|9137.12|10
1652569570000|2022-05-14 23:06:10|9258.96|9138.96|9259.94|9139.94|9260.04|9140.04|9258.7|9138.7|10
1652569580000|2022-05-14 23:06:20|9260.99|9140.99|9265.18|9145.18|9265.18|9145.18|9260.99|9140.99|9
1652569590000|2022-05-14 23:06:30|9264.6|9144.6|9269.73|9149.73|9269.95|9149.95|9264.6|9144.6|10
1652569600000|2022-05-14 23:06:40|9269.78|9149.78|9275.22|9155.22|9275.22|9155.22|9269.78|9149.78|10
1652569610000|2022-05-14 23:06:50|9274.86|9154.86|9277.44|9157.44|9277.91|9157.91|9274.86|9154.86|10
1652569620000|2022-05-14 23:07:00|9277.73|9157.73|9276.12|9156.12|9277.73|9157.73|9275.43|9155.43|10
1652569630000|2022-05-14 23:07:10|9274.26|9154.26|9269.96|9149.96|9274.26|9154.26|9269.96|9149.96|10
1652569640000|2022-05-14 23:07:20|9269.7|9149.7|9264.2|9144.2|9269.7|9149.7|9262.12|9142.12|10
1652569650000|2022-05-14 23:07:30|9263.93|9143.93|9257.68|9137.68|9263.93|9143.93|9257.68|9137.68|10
1652569660000|2022-05-14 23:07:40|9257.4|9137.4|9256.14|9136.14|9257.68|9137.68|9256.14|9136.14|10
1652569670000|2022-05-14 23:07:50|9255.92|9135.92|9254.4|9134.4|9255.92|9135.92|9253.8|9133.8|10
1652569680000|2022-05-14 23:08:00|9254.16|9134.16|9252.17|9132.17|9254.5|9134.5|9252.1|9132.1|10
1652569690000|2022-05-14 23:08:10|9250.83|9130.83|9248.17|9128.17|9251.22|9131.22|9246.81|9126.81|10
1652569700000|2022-05-14 23:08:20|9246.98|9126.98|9243.03|9123.03|9246.98|9126.98|9243.03|9123.03|10
1652569710000|2022-05-14 23:08:30|9243.47|9123.47|9240.53|9120.53|9243.47|9123.47|9239.85|9119.85|10
1652569720000|2022-05-14 23:08:40|9240.54|9120.54|9241.35|9121.35|9241.61|9121.61|9239.82|9119.82|10
1652569730000|2022-05-14 23:08:50|9241.31|9121.31|9241.74|9121.74|9241.74|9121.74|9239.9|9119.9|10
1652569740000|2022-05-14 23:09:00|9242.02|9122.02|9244.08|9124.08|9244.08|9124.08|9242.02|9122.02|10
1652569750000|2022-05-14 23:09:10|9245.22|9125.22|9244.19|9124.19|9245.22|9125.22|9243.95|9123.95|10
1652569760000|2022-05-14 23:09:20|9243.9|9123.9|9241.44|9121.44|9243.9|9123.9|9241.44|9121.44|10
1652569770000|2022-05-14 23:09:30|9241.16|9121.16|9235.78|9115.78|9241.16|9121.16|9235.78|9115.78|10
1652569780000|2022-05-14 23:09:40|9237.67|9117.67|9233.46|9113.46|9238.26|9118.26|9233.46|9113.46|10
1652569790000|2022-05-14 23:09:50|9232.49|9112.49|9227.44|9107.44|9232.49|9112.49|9227.44|9107.44|10
1652569800000|2022-05-14 23:10:00|9229.26|9109.26|9226.49|9106.49|9229.26|9109.26|9226.48|9106.48|10
1652569810000|2022-05-14 23:10:10|9226.46|9106.46|9220.95|9100.95|9226.46|9106.46|9220.95|9100.95|10
1652569820000|2022-05-14 23:10:20|9221.62|9101.62|9218.16|9098.16|9221.62|9101.62|9218.16|9098.16|9
1652569830000|2022-05-14 23:10:30|9218.1|9098.1|9214.48|9094.48|9218.12|9098.12|9214.48|9094.48|10
1652569840000|2022-05-14 23:10:40|9214.1|9094.1|9214.74|9094.74|9215.8|9095.8|9213.96|9093.96|10
1652569850000|2022-05-14 23:10:50|9213.83|9093.83|9215.43|9095.43|9215.77|9095.77|9213.6|9093.6|10
1652569860000|2022-05-14 23:11:00|9215.64|9095.64|9220.02|9100.02|9220.96|9100.96|9215.64|9095.64|10
1652569870000|2022-05-14 23:11:10|9220.1|9100.1|9223.55|9103.55|9223.55|9103.55|9220.1|9100.1|10
1652569880000|2022-05-14 23:11:20|9223.01|9103.01|9222.46|9102.46|9223.95|9103.95|9222.46|9102.46|10
1652569890000|2022-05-14 23:11:30|9222.44|9102.44|9218.09|9098.09|9222.59|9102.59|9218.09|9098.09|10
1652569900000|2022-05-14 23:11:40|9218.22|9098.22|9215.68|9095.68|9218.22|9098.22|9215.68|9095.68|10
1652569910000|2022-05-14 23:11:50|9214.64|9094.64|9214.8|9094.8|9215.2|9095.2|9214.07|9094.07|10
1652569920000|2022-05-14 23:12:00|9214.18|9094.18|9212.55|9092.55|9214.45|9094.45|9212.55|9092.55|10
1652569930000|2022-05-14 23:12:10|9212.64|9092.64|9213.94|9093.94|9214.22|9094.22|9212.64|9092.64|10
1652569940000|2022-05-14 23:12:20|9214.34|9094.34|9213.99|9093.99|9214.39|9094.39|9213.63|9093.63|10
1652569950000|2022-05-14 23:12:30|9213.21|9093.21|9211.6|9091.6|9213.45|9093.45|9211.6|9091.6|10
1652569960000|2022-05-14 23:12:40|9210.35|9090.35|9211.24|9091.24|9212.43|9092.43|9210.35|9090.35|10
1652569970000|2022-05-14 23:12:50|9209.82|9089.82|9208.71|9088.71|9210.23|9090.23|9208.47|9088.47|10
1652569980000|2022-05-14 23:13:00|9208.46|9088.46|9207.3|9087.3|9208.46|9088.46|9205.2|9085.2|10
1652569990000|2022-05-14 23:13:10|9206.49|9086.49|9206.19|9086.19|9207.84|9087.84|9206.14|9086.14|10
1652570000000|2022-05-14 23:13:20|9206.2|9086.2|9205.3|9085.3|9206.55|9086.55|9205.3|9085.3|10
1652570010000|2022-05-14 23:13:30|9206.52|9086.52|9206.75|9086.75|9206.75|9086.75|9205.02|9085.02|10
1652570020000|2022-05-14 23:13:40|9206.22|9086.22|9206.52|9086.52|9207.65|9087.65|9206.22|9086.22|9
1652570030000|2022-05-14 23:13:50|9206.6|9086.6|9206.73|9086.73|9207.4|9087.4|9206.41|9086.41|10
1652570040000|2022-05-14 23:14:00|9206.69|9086.69|9208.09|9088.09|9208.09|9088.09|9206.69|9086.69|10
1652570050000|2022-05-14 23:14:10|9207.78|9087.78|9208.4|9088.4|9209.17|9089.17|9207.78|9087.78|10
1652570060000|2022-05-14 23:14:20|9208.46|9088.46|9209.55|9089.55|9209.55|9089.55|9208.46|9088.46|10
1652570070000|2022-05-14 23:14:30|9209.56|9089.56|9209.56|9089.56|9209.56|9089.56|9208.57|9088.57|9
1652570080000|2022-05-14 23:14:40|9208.87|9088.87|9209.32|9089.32|9210.04|9090.04|9208.87|9088.87|10
1652570090000|2022-05-14 23:14:50|9209.24|9089.24|9209.56|9089.56|9209.73|9089.73|9209.21|9089.21|10
1652570100000|2022-05-14 23:15:00|9209.48|9089.48|9210.11|9090.11|9210.11|9090.11|9209.36|9089.36|9
1652570110000|2022-05-14 23:15:10|9209.48|9089.48|9211.32|9091.32|9212.67|9092.67|9209.48|9089.48|10
1652570120000|2022-05-14 23:15:20|9211.33|9091.33|9214.13|9094.13|9214.46|9094.46|9211.33|9091.33|10
1652570130000|2022-05-14 23:15:30|9214.38|9094.38|9217.71|9097.71|9217.71|9097.71|9213.69|9093.69|10
1652570140000|2022-05-14 23:15:40|9216.67|9096.67|9220.32|9100.32|9220.32|9100.32|9216.38|9096.38|10
1652570150000|2022-05-14 23:15:50|9220.31|9100.31|9220.41|9100.41|9221.58|9101.58|9219.71|9099.71|10
1652570160000|2022-05-14 23:16:00|9221.9|9101.9|9224.29|9104.29|9224.29|9104.29|9221.9|9101.9|10
1652570170000|2022-05-14 23:16:10|9225.01|9105.01|9228.79|9108.79|9228.79|9108.79|9225.01|9105.01|10
1652570180000|2022-05-14 23:16:20|9230.23|9110.23|9232.21|9112.21|9232.76|9112.76|9230.23|9110.23|10
1652570190000|2022-05-14 23:16:30|9232.3|9112.3|9234.71|9114.71|9234.71|9114.71|9232.3|9112.3|10
1652570200000|2022-05-14 23:16:40|9234.84|9114.84|9240.41|9120.41|9240.41|9120.41|9234.84|9114.84|10
1652570210000|2022-05-14 23:16:50|9240.35|9120.35|9244.63|9124.63|9244.63|9124.63|9240.35|9120.35|10
1652570220000|2022-05-14 23:17:00|9244.75|9124.75|9243.64|9123.64|9244.75|9124.75|9243.29|9123.29|10
1652570230000|2022-05-14 23:17:10|9242.01|9122.01|9241.21|9121.21|9243.03|9123.03|9241|9121|10
1652570240000|2022-05-14 23:17:20|9240.42|9120.42|9240.34|9120.34|9241|9121|9240.17|9120.17|10
1652570250000|2022-05-14 23:17:30|9240.04|9120.04|9240.71|9120.71|9240.93|9120.93|9239.98|9119.98|10
1652570260000|2022-05-14 23:17:40|9240.35|9120.35|9239.17|9119.17|9240.79|9120.79|9239.17|9119.17|10
1652570270000|2022-05-14 23:17:50|9239.44|9119.44|9238.82|9118.82|9240.15|9120.15|9238.82|9118.82|10
1652570280000|2022-05-14 23:18:00|9239.21|9119.21|9237.9|9117.9|9239.21|9119.21|9237.08|9117.08|10
1652570290000|2022-05-14 23:18:10|9237.83|9117.83|9236.41|9116.41|9237.85|9117.85|9236.41|9116.41|10
1652570300000|2022-05-14 23:18:20|9236.69|9116.69|9239.44|9119.44|9239.44|9119.44|9236.59|9116.59|10
1652570310000|2022-05-14 23:18:30|9240.08|9120.08|9238.12|9118.12|9240.15|9120.15|9238.09|9118.09|10
1652570320000|2022-05-14 23:18:40|9238.29|9118.29|9238.04|9118.04|9238.41|9118.41|9237.94|9117.94|10
1652570330000|2022-05-14 23:18:50|9238.12|9118.12|9237.48|9117.48|9238.52|9118.52|9237.4|9117.4|10
1652570340000|2022-05-14 23:19:00|9237.51|9117.51|9237.51|9117.51|9237.55|9117.55|9236.93|9116.93|10
1652570350000|2022-05-14 23:19:10|9237.6|9117.6|9238|9118|9238.06|9118.06|9237.48|9117.48|10
1652570360000|2022-05-14 23:19:20|9238.17|9118.17|9240.33|9120.33|9240.33|9120.33|9238.17|9118.17|10
1652570370000|2022-05-14 23:19:30|9240.64|9120.64|9241.15|9121.15|9242.64|9122.64|9240.64|9120.64|10
1652570380000|2022-05-14 23:19:40|9243.38|9123.38|9243.03|9123.03|9243.38|9123.38|9241.8|9121.8|10
1652570390000|2022-05-14 23:19:50|9244.05|9124.05|9244.31|9124.31|9244.43|9124.43|9243.3|9123.3|10
1652570400000|2022-05-14 23:20:00|9244.12|9124.12|9245.57|9125.57|9245.73|9125.73|9244.12|9124.12|10
1652570410000|2022-05-14 23:20:10|9245.88|9125.88|9244.08|9124.08|9245.88|9125.88|9244.08|9124.08|10
1652570420000|2022-05-14 23:20:20|9244.01|9124.01|9243.53|9123.53|9244.01|9124.01|9242.44|9122.44|10
1652570430000|2022-05-14 23:20:30|9243.54|9123.54|9242.19|9122.19|9244.15|9124.15|9242.19|9122.19|10
1652570440000|2022-05-14 23:20:40|9242.87|9122.87|9240.76|9120.76|9242.87|9122.87|9239.67|9119.67|10
1652570450000|2022-05-14 23:20:50|9239.26|9119.26|9238.89|9118.89|9240.85|9120.85|9238.56|9118.56|10
1652570460000|2022-05-14 23:21:00|9237.5|9117.5|9235.11|9115.11|9237.62|9117.62|9235.05|9115.05|10
1652570470000|2022-05-14 23:21:10|9234.89|9114.89|9230.92|9110.92|9235.21|9115.21|9230.92|9110.92|10
1652570480000|2022-05-14 23:21:20|9231.55|9111.55|9228.02|9108.02|9231.55|9111.55|9228.02|9108.02|10
1652570490000|2022-05-14 23:21:30|9227.96|9107.96|9220.69|9100.69|9227.96|9107.96|9220.69|9100.69|10
1652570500000|2022-05-14 23:21:40|9220.58|9100.58|9219.85|9099.85|9221.37|9101.37|9219.85|9099.85|10
1652570510000|2022-05-14 23:21:50|9221.04|9101.04|9217.22|9097.22|9221.04|9101.04|9217.22|9097.22|10
1652570520000|2022-05-14 23:22:00|9217.25|9097.25|9215.25|9095.25|9217.25|9097.25|9215.25|9095.25|10
1652570530000|2022-05-14 23:22:10|9215.29|9095.29|9213.78|9093.78|9215.29|9095.29|9213.74|9093.74|10
1652570540000|2022-05-14 23:22:20|9210.76|9090.76|9206.8|9086.8|9210.76|9090.76|9205.24|9085.24|10
1652570550000|2022-05-14 23:22:30|9206.71|9086.71|9204.27|9084.27|9206.95|9086.95|9204.01|9084.01|10
1652570560000|2022-05-14 23:22:40|9203.91|9083.91|9199.37|9079.37|9203.91|9083.91|9199.37|9079.37|10
1652570570000|2022-05-14 23:22:50|9199.34|9079.34|9196.98|9076.98|9199.34|9079.34|9196.16|9076.16|10
1652570580000|2022-05-14 23:23:00|9196.66|9076.66|9197.95|9077.95|9199.47|9079.47|9196.66|9076.66|10
1652570590000|2022-05-14 23:23:10|9199.35|9079.35|9200.16|9080.16|9200.16|9080.16|9197.49|9077.49|10
1652570600000|2022-05-14 23:23:20|9200.29|9080.29|9202.82|9082.82|9202.82|9082.82|9200.29|9080.29|9
1652570610000|2022-05-14 23:23:30|9202.79|9082.79|9204.04|9084.04|9204.74|9084.74|9202.53|9082.53|10
1652570620000|2022-05-14 23:23:40|9204.69|9084.69|9208.72|9088.72|9209.33|9089.33|9204.69|9084.69|10
1652570630000|2022-05-14 23:23:50|9208.82|9088.82|9209.11|9089.11|9209.11|9089.11|9208.17|9088.17|8
1652570640000|2022-05-14 23:24:00|9208.87|9088.87|9207.41|9087.41|9209.07|9089.07|9207.41|9087.41|10
1652570650000|2022-05-14 23:24:10|9206.63|9086.63|9207.62|9087.62|9208.13|9088.13|9206.53|9086.53|10
1652570660000|2022-05-14 23:24:20|9208.97|9088.97|9209.87|9089.87|9209.87|9089.87|9208.97|9088.97|10
1652570670000|2022-05-14 23:24:30|9208.91|9088.91|9210.4|9090.4|9210.4|9090.4|9208.55|9088.55|10
1652570680000|2022-05-14 23:24:40|9209.49|9089.49|9210.36|9090.36|9210.37|9090.37|9209.45|9089.45|10
1652570690000|2022-05-14 23:24:50|9210.15|9090.15|9209.99|9089.99|9210.48|9090.48|9209.66|9089.66|10
1652570700000|2022-05-14 23:25:00|9209.94|9089.94|9210.41|9090.41|9210.5|9090.5|9209.81|9089.81|9
1652570710000|2022-05-14 23:25:10|9211.68|9091.68|9211.51|9091.51|9211.68|9091.68|9210.34|9090.34|10
1652570720000|2022-05-14 23:25:20|9211.59|9091.59|9211.59|9091.59|9211.68|9091.68|9211.16|9091.16|9
1652570730000|2022-05-14 23:25:30|9211.62|9091.62|9215.73|9095.73|9216.42|9096.42|9211.62|9091.62|10
1652570740000|2022-05-14 23:25:40|9217.24|9097.24|9216.99|9096.99|9217.38|9097.38|9216.5|9096.5|10
1652570750000|2022-05-14 23:25:50|9217.23|9097.23|9218.9|9098.9|9218.9|9098.9|9217.08|9097.08|10
1652570760000|2022-05-14 23:26:00|9218.57|9098.57|9222.55|9102.55|9222.55|9102.55|9218.57|9098.57|10
1652570770000|2022-05-14 23:26:10|9222.56|9102.56|9226.42|9106.42|9226.92|9106.92|9222.56|9102.56|10
1652570780000|2022-05-14 23:26:20|9226.92|9106.92|9228.1|9108.1|9228.56|9108.56|9226.92|9106.92|10
1652570790000|2022-05-14 23:26:30|9227.22|9107.22|9228.4|9108.4|9230.03|9110.03|9226.74|9106.74|10
1652570800000|2022-05-14 23:26:40|9229.18|9109.18|9231.46|9111.46|9231.46|9111.46|9229.02|9109.02|10
1652570810000|2022-05-14 23:26:50|9231.71|9111.71|9233.39|9113.39|9233.71|9113.71|9231.44|9111.44|10
1652570820000|2022-05-14 23:27:00|9233.6|9113.6|9233.32|9113.32|9233.96|9113.96|9233.32|9113.32|10
1652570830000|2022-05-14 23:27:10|9233.59|9113.59|9235.75|9115.75|9235.75|9115.75|9233.59|9113.59|10
1652570840000|2022-05-14 23:27:20|9235.21|9115.21|9236.09|9116.09|9236.33|9116.33|9235.14|9115.14|10
1652570850000|2022-05-14 23:27:30|9235.52|9115.52|9235.28|9115.28|9235.97|9115.97|9235.28|9115.28|9
1652570860000|2022-05-14 23:27:40|9235.45|9115.45|9234.71|9114.71|9235.87|9115.87|9234.71|9114.71|9
1652570870000|2022-05-14 23:27:50|9235.59|9115.59|9235.44|9115.44|9235.59|9115.59|9233.55|9113.55|10
1652570880000|2022-05-14 23:28:00|9235.6|9115.6|9238.45|9118.45|9238.45|9118.45|9235.6|9115.6|10
1652570890000|2022-05-14 23:28:10|9239.3|9119.3|9243.24|9123.24|9244.08|9124.08|9239.02|9119.02|10
1652570900000|2022-05-14 23:28:20|9243.48|9123.48|9245.72|9125.72|9245.72|9125.72|9243.48|9123.48|10
1652570910000|2022-05-14 23:28:30|9245.83|9125.83|9245.23|9125.23|9245.83|9125.83|9244.93|9124.93|10
1652570920000|2022-05-14 23:28:40|9245.15|9125.15|9246.52|9126.52|9246.52|9126.52|9244.93|9124.93|9
1652570930000|2022-05-14 23:28:50|9245.95|9125.95|9246.86|9126.86|9247.24|9127.24|9245.95|9125.95|10
1652570940000|2022-05-14 23:29:00|9246.4|9126.4|9247.38|9127.38|9247.53|9127.53|9246.4|9126.4|10
1652570950000|2022-05-14 23:29:10|9248.21|9128.21|9249.19|9129.19|9249.19|9129.19|9247.74|9127.74|10
1652570960000|2022-05-14 23:29:20|9249.04|9129.04|9248.87|9128.87|9249.41|9129.41|9248.54|9128.54|10
1652570970000|2022-05-14 23:29:30|9248.91|9128.91|9248.95|9128.95|9249.32|9129.32|9248.91|9128.91|10
1652570980000|2022-05-14 23:29:40|9248.83|9128.83|9248.25|9128.25|9249.29|9129.29|9248.25|9128.25|10
1652570990000|2022-05-14 23:29:50|9247.84|9127.84|9247.94|9127.94|9248.78|9128.78|9247.42|9127.42|10
1652571000000|2022-05-14 23:30:00|9248.05|9128.05|9241.97|9121.97|9248.05|9128.05|9241.97|9121.97|10
1652571010000|2022-05-14 23:30:10|9242.08|9122.08|9236.94|9116.94|9242.08|9122.08|9236.94|9116.94|10
1652571020000|2022-05-14 23:30:20|9236.34|9116.34|9233.22|9113.22|9236.34|9116.34|9233.22|9113.22|10
1652571030000|2022-05-14 23:30:30|9233.1|9113.1|9232.16|9112.16|9233.12|9113.12|9232.16|9112.16|10
1652571040000|2022-05-14 23:30:40|9232.25|9112.25|9230.96|9110.96|9232.31|9112.31|9230.83|9110.83|10
1652571050000|2022-05-14 23:30:50|9231.08|9111.08|9228.51|9108.51|9231.08|9111.08|9228.51|9108.51|10
1652571060000|2022-05-14 23:31:00|9228.64|9108.64|9225.95|9105.95|9228.64|9108.64|9225.95|9105.95|10
1652571070000|2022-05-14 23:31:10|9225.04|9105.04|9225.18|9105.18|9225.18|9105.18|9224.65|9104.65|10
1652571080000|2022-05-14 23:31:20|9224.63|9104.63|9221.53|9101.53|9224.63|9104.63|9221.36|9101.36|10
1652571090000|2022-05-14 23:31:30|9221.61|9101.61|9222.37|9102.37|9222.38|9102.38|9221.23|9101.23|10
1652571100000|2022-05-14 23:31:40|9222.41|9102.41|9222.9|9102.9|9222.95|9102.95|9222.06|9102.06|10
1652571110000|2022-05-14 23:31:50|9222.13|9102.13|9223.44|9103.44|9224.55|9104.55|9222.13|9102.13|10
1652571120000|2022-05-14 23:32:00|9224.23|9104.23|9226.68|9106.68|9226.74|9106.74|9223.81|9103.81|10
1652571130000|2022-05-14 23:32:10|9225.5|9105.5|9228.44|9108.44|9228.44|9108.44|9225.5|9105.5|10
1652571140000|2022-05-14 23:32:20|9228.25|9108.25|9231.41|9111.41|9231.41|9111.41|9227.94|9107.94|9
1652571150000|2022-05-14 23:32:30|9231.84|9111.84|9232.02|9112.02|9232.96|9112.96|9231.24|9111.24|10
1652571160000|2022-05-14 23:32:40|9233.12|9113.12|9234.33|9114.33|9235.14|9115.14|9232.9|9112.9|10
1652571170000|2022-05-14 23:32:50|9235.7|9115.7|9244.5|9124.5|9244.5|9124.5|9234.8|9114.8|9
1652571180000|2022-05-14 23:33:00|9245.32|9125.32|9249.21|9129.21|9249.21|9129.21|9245.32|9125.32|9
1652571190000|2022-05-14 23:33:10|9248.68|9128.68|9250.96|9130.96|9251.21|9131.21|9248.68|9128.68|9
1652571200000|2022-05-14 23:33:20|9251.56|9131.56|9254.16|9134.16|9255.16|9135.16|9251.56|9131.56|10
1652571210000|2022-05-14 23:33:30|9254.24|9134.24|9255.95|9135.95|9256|9136|9253.83|9133.83|9
1652571220000|2022-05-14 23:33:40|9256.18|9136.18|9256.51|9136.51|9256.92|9136.92|9254.75|9134.75|10
1652571230000|2022-05-14 23:33:50|9256.74|9136.74|9256.76|9136.76|9256.81|9136.81|9256.16|9136.16|9
1652571240000|2022-05-14 23:34:00|9256.68|9136.68|9256.91|9136.91|9256.94|9136.94|9256.55|9136.55|10
1652571250000|2022-05-14 23:34:10|9256.78|9136.78|9257.11|9137.11|9257.24|9137.24|9256.59|9136.59|10
1652571260000|2022-05-14 23:34:20|9256.89|9136.89|9261.8|9141.8|9262.02|9142.02|9256.89|9136.89|10
1652571270000|2022-05-14 23:34:30|9261.98|9141.98|9261.81|9141.81|9261.98|9141.98|9261.38|9141.38|10
1652571280000|2022-05-14 23:34:40|9261.49|9141.49|9258.85|9138.85|9261.49|9141.49|9258.85|9138.85|10
1652571290000|2022-05-14 23:34:50|9258.07|9138.07|9259.32|9139.32|9259.57|9139.57|9257.91|9137.91|10
1652571300000|2022-05-14 23:35:00|9259.19|9139.19|9257.39|9137.39|9259.55|9139.55|9257.39|9137.39|9
1652571310000|2022-05-14 23:35:10|9257.69|9137.69|9258.74|9138.74|9259.11|9139.11|9257.69|9137.69|10
1652571320000|2022-05-14 23:35:20|9259.2|9139.2|9261.76|9141.76|9261.76|9141.76|9259|9139|10
1652571330000|2022-05-14 23:35:30|9262.57|9142.57|9263.1|9143.1|9263.94|9143.94|9262.14|9142.14|10
1652571340000|2022-05-14 23:35:40|9263.31|9143.31|9264.47|9144.47|9265.55|9145.55|9263.31|9143.31|10
1652571350000|2022-05-14 23:35:50|9265.9|9145.9|9267.62|9147.62|9267.93|9147.93|9264.34|9144.34|10
1652571360000|2022-05-14 23:36:00|9267.77|9147.77|9268.97|9148.97|9269.27|9149.27|9267.68|9147.68|10
1652571370000|2022-05-14 23:36:10|9269.56|9149.56|9272.35|9152.35|9272.35|9152.35|9269.56|9149.56|10
1652571380000|2022-05-14 23:36:20|9273.08|9153.08|9274.21|9154.21|9274.27|9154.27|9272.77|9152.77|10
1652571390000|2022-05-14 23:36:30|9274.13|9154.13|9274.24|9154.24|9274.81|9154.81|9273.38|9153.38|10
1652571400000|2022-05-14 23:36:40|9274.48|9154.48|9272.49|9152.49|9274.48|9154.48|9272.49|9152.49|10
1652571410000|2022-05-14 23:36:50|9272.21|9152.21|9271.74|9151.74|9272.21|9152.21|9271.28|9151.28|10
1652571420000|2022-05-14 23:37:00|9271.86|9151.86|9271.29|9151.29|9271.86|9151.86|9270.73|9150.73|10
1652571430000|2022-05-14 23:37:10|9271.36|9151.36|9270.81|9150.81|9272.12|9152.12|9270.69|9150.69|10
1652571440000|2022-05-14 23:37:20|9269.87|9149.87|9269.82|9149.82|9270.09|9150.09|9269.48|9149.48|10
1652571450000|2022-05-14 23:37:30|9269.16|9149.16|9270.46|9150.46|9270.6|9150.6|9269.16|9149.16|10
1652571460000|2022-05-14 23:37:40|9271.19|9151.19|9272.25|9152.25|9272.55|9152.55|9271.01|9151.01|10
1652571470000|2022-05-14 23:37:50|9272|9152|9272.04|9152.04|9272.74|9152.74|9271.91|9151.91|10
1652571480000|2022-05-14 23:38:00|9272.63|9152.63|9272.13|9152.13|9272.79|9152.79|9272.01|9152.01|10
1652571490000|2022-05-14 23:38:10|9271.67|9151.67|9268.44|9148.44|9271.67|9151.67|9268.44|9148.44|10
1652571500000|2022-05-14 23:38:20|9268.98|9148.98|9267.4|9147.4|9269|9149|9267.4|9147.4|10
1652571510000|2022-05-14 23:38:30|9267.41|9147.41|9266.37|9146.37|9267.41|9147.41|9266.37|9146.37|10
1652571520000|2022-05-14 23:38:40|9266.27|9146.27|9265.86|9145.86|9266.47|9146.47|9265.58|9145.58|9
1652571530000|2022-05-14 23:38:50|9265.95|9145.95|9266.28|9146.28|9266.33|9146.33|9265.95|9145.95|10
1652571540000|2022-05-14 23:39:00|9265.91|9145.91|9265.38|9145.38|9266.07|9146.07|9265.38|9145.38|10
1652571550000|2022-05-14 23:39:10|9265.71|9145.71|9268.01|9148.01|9268.01|9148.01|9265.71|9145.71|10
1652571560000|2022-05-14 23:39:20|9267.97|9147.97|9268.34|9148.34|9268.88|9148.88|9267.7|9147.7|10
1652571570000|2022-05-14 23:39:30|9269.5|9149.5|9270.59|9150.59|9271.23|9151.23|9269.48|9149.48|10
1652571580000|2022-05-14 23:39:40|9270.55|9150.55|9271.89|9151.89|9272.51|9152.51|9270.17|9150.17|10
1652571590000|2022-05-14 23:39:50|9270.95|9150.95|9273.69|9153.69|9273.69|9153.69|9270.95|9150.95|10
1652571600000|2022-05-14 23:40:00|9273.96|9153.96|9274.02|9154.02|9274.23|9154.23|9273.54|9153.54|10
1652571610000|2022-05-14 23:40:10|9273.67|9153.67|9274.85|9154.85|9275.12|9155.12|9273.55|9153.55|10
1652571620000|2022-05-14 23:40:20|9275.1|9155.1|9276.06|9156.06|9276.06|9156.06|9274.96|9154.96|9
1652571630000|2022-05-14 23:40:30|9276.38|9156.38|9275.51|9155.51|9276.38|9156.38|9275.51|9155.51|9
1652571640000|2022-05-14 23:40:40|9276.48|9156.48|9275.89|9155.89|9276.48|9156.48|9275.64|9155.64|10
1652571650000|2022-05-14 23:40:50|9275.4|9155.4|9273.42|9153.42|9275.4|9155.4|9273.42|9153.42|10
1652571660000|2022-05-14 23:41:00|9272.91|9152.91|9273.76|9153.76|9273.96|9153.96|9272.9|9152.9|10
1652571670000|2022-05-14 23:41:10|9273.19|9153.19|9274.41|9154.41|9274.66|9154.66|9272.98|9152.98|10
1652571680000|2022-05-14 23:41:20|9274.69|9154.69|9273.53|9153.53|9274.69|9154.69|9273.4|9153.4|10
1652571690000|2022-05-14 23:41:30|9273.24|9153.24|9271.19|9151.19|9273.24|9153.24|9271.19|9151.19|10
1652571700000|2022-05-14 23:41:40|9271.92|9151.92|9269.7|9149.7|9271.92|9151.92|9268.45|9148.45|10
1652571710000|2022-05-14 23:41:50|9268.35|9148.35|9265.95|9145.95|9269.59|9149.59|9265.95|9145.95|10
1652571720000|2022-05-14 23:42:00|9266.42|9146.42|9264.5|9144.5|9266.42|9146.42|9264.5|9144.5|10
1652571730000|2022-05-14 23:42:10|9264.48|9144.48|9259.42|9139.42|9264.56|9144.56|9259.42|9139.42|10
1652571740000|2022-05-14 23:42:20|9259.25|9139.25|9256.89|9136.89|9259.3|9139.3|9256.89|9136.89|10
1652571750000|2022-05-14 23:42:30|9256.79|9136.79|9253.18|9133.18|9256.79|9136.79|9253.18|9133.18|10
1652571760000|2022-05-14 23:42:40|9253.24|9133.24|9253.56|9133.56|9254.7|9134.7|9253.24|9133.24|9
1652571770000|2022-05-14 23:42:50|9254.91|9134.91|9253.66|9133.66|9254.91|9134.91|9252.83|9132.83|10
1652571780000|2022-05-14 23:43:00|9255.1|9135.1|9254.79|9134.79|9255.78|9135.78|9253.72|9133.72|10
1652571790000|2022-05-14 23:43:10|9255.1|9135.1|9257.91|9137.91|9258.62|9138.62|9255.1|9135.1|10
1652571800000|2022-05-14 23:43:20|9258.77|9138.77|9260.06|9140.06|9260.63|9140.63|9258.77|9138.77|10
1652571810000|2022-05-14 23:43:30|9259.92|9139.92|9260.96|9140.96|9261.19|9141.19|9259.8|9139.8|10
1652571820000|2022-05-14 23:43:40|9260.85|9140.85|9261.79|9141.79|9262.04|9142.04|9260.74|9140.74|10
1652571830000|2022-05-14 23:43:50|9261.3|9141.3|9267.57|9147.57|9267.57|9147.57|9260.95|9140.95|10
1652571840000|2022-05-14 23:44:00|9267.9|9147.9|9273.43|9153.43|9273.43|9153.43|9267.9|9147.9|10
1652571850000|2022-05-14 23:44:10|9272.72|9152.72|9274.53|9154.53|9274.53|9154.53|9272.72|9152.72|9
1652571860000|2022-05-14 23:44:20|9274.36|9154.36|9275.27|9155.27|9275.43|9155.43|9274.36|9154.36|10
1652571870000|2022-05-14 23:44:30|9275.15|9155.15|9275.35|9155.35|9275.91|9155.91|9275.15|9155.15|10
1652571880000|2022-05-14 23:44:40|9275.53|9155.53|9274|9154|9275.53|9155.53|9273.57|9153.57|10
1652571890000|2022-05-14 23:44:50|9274.4|9154.4|9275.27|9155.27|9275.27|9155.27|9274.4|9154.4|10
1652571900000|2022-05-14 23:45:00|9274.82|9154.82|9277.29|9157.29|9277.29|9157.29|9274.82|9154.82|10
1652571910000|2022-05-14 23:45:10|9277.46|9157.46|9283.3|9163.3|9283.3|9163.3|9277.21|9157.21|10
1652571920000|2022-05-14 23:45:20|9282.83|9162.83|9284.51|9164.51|9284.58|9164.58|9282.83|9162.83|9
1652571930000|2022-05-14 23:45:30|9284.58|9164.58|9285.38|9165.38|9285.38|9165.38|9283.06|9163.06|10
1652571940000|2022-05-14 23:45:40|9285.87|9165.87|9289.46|9169.46|9289.46|9169.46|9285.87|9165.87|10
1652571950000|2022-05-14 23:45:50|9289.06|9169.06|9288.84|9168.84|9289.59|9169.59|9288.78|9168.78|10
1652571960000|2022-05-14 23:46:00|9289.06|9169.06|9290.16|9170.16|9290.44|9170.44|9288.76|9168.76|10
1652571970000|2022-05-14 23:46:10|9290.33|9170.33|9293.8|9173.8|9293.8|9173.8|9290.33|9170.33|10
1652571980000|2022-05-14 23:46:20|9293.61|9173.61|9292.93|9172.93|9293.61|9173.61|9292.67|9172.67|10
1652571990000|2022-05-14 23:46:30|9293.04|9173.04|9288.42|9168.42|9293.16|9173.16|9288.42|9168.42|10
1652572000000|2022-05-14 23:46:40|9287.24|9167.24|9285.04|9165.04|9287.84|9167.84|9285.04|9165.04|10
1652572010000|2022-05-14 23:46:50|9284.97|9164.97|9282.27|9162.27|9285.21|9165.21|9282.27|9162.27|10
1652572020000|2022-05-14 23:47:00|9281.7|9161.7|9279.6|9159.6|9281.7|9161.7|9279.6|9159.6|10
1652572030000|2022-05-14 23:47:10|9280.33|9160.33|9278.9|9158.9|9280.64|9160.64|9278.9|9158.9|10
1652572040000|2022-05-14 23:47:20|9278.87|9158.87|9277.08|9157.08|9278.87|9158.87|9276.36|9156.36|9
1652572050000|2022-05-14 23:47:30|9277.04|9157.04|9278.62|9158.62|9278.62|9158.62|9277.04|9157.04|9
1652572060000|2022-05-14 23:47:40|9278.21|9158.21|9277.94|9157.94|9278.44|9158.44|9276.69|9156.69|10
1652572070000|2022-05-14 23:47:50|9277.81|9157.81|9276.57|9156.57|9277.93|9157.93|9276.53|9156.53|9
1652572080000|2022-05-14 23:48:00|9276.24|9156.24|9276.38|9156.38|9276.87|9156.87|9276.24|9156.24|10
1652572090000|2022-05-14 23:48:10|9276.52|9156.52|9276.49|9156.49|9276.52|9156.52|9276.15|9156.15|10
1652572100000|2022-05-14 23:48:20|9276.29|9156.29|9277.27|9157.27|9277.27|9157.27|9276.29|9156.29|8
1652572110000|2022-05-14 23:48:30|9277.18|9157.18|9276.01|9156.01|9277.18|9157.18|9275.91|9155.91|10
1652572120000|2022-05-14 23:48:40|9275.86|9155.86|9277.67|9157.67|9277.82|9157.82|9275.85|9155.85|10
1652572130000|2022-05-14 23:48:50|9277.68|9157.68|9278.23|9158.23|9278.41|9158.41|9277.68|9157.68|10
1652572140000|2022-05-14 23:49:00|9278.16|9158.16|9276.07|9156.07|9278.16|9158.16|9276.07|9156.07|10
1652572150000|2022-05-14 23:49:10|9276.2|9156.2|9273.9|9153.9|9276.2|9156.2|9273.9|9153.9|10
1652572160000|2022-05-14 23:49:20|9272.74|9152.74|9270.39|9150.39|9272.74|9152.74|9270.39|9150.39|10
1652572170000|2022-05-14 23:49:30|9269.07|9149.07|9267.56|9147.56|9269.22|9149.22|9267.56|9147.56|10
1652572180000|2022-05-14 23:49:40|9267.43|9147.43|9264.66|9144.66|9267.43|9147.43|9264.66|9144.66|10
1652572190000|2022-05-14 23:49:50|9264.38|9144.38|9261.64|9141.64|9264.38|9144.38|9261.36|9141.36|10
1652572200000|2022-05-14 23:50:00|9261.87|9141.87|9260.64|9140.64|9261.96|9141.96|9260.64|9140.64|10
1652572210000|2022-05-14 23:50:10|9261.26|9141.26|9260.27|9140.27|9261.26|9141.26|9259.57|9139.57|10
1652572220000|2022-05-14 23:50:20|9260.61|9140.61|9257.47|9137.47|9260.61|9140.61|9257.47|9137.47|10
1652572230000|2022-05-14 23:50:30|9257.5|9137.5|9256.92|9136.92|9257.96|9137.96|9256.92|9136.92|10
1652572240000|2022-05-14 23:50:40|9257|9137|9257.82|9137.82|9258.02|9138.02|9256.17|9136.17|10
1652572250000|2022-05-14 23:50:50|9257.44|9137.44|9258.04|9138.04|9258.3|9138.3|9257.12|9137.12|10
1652572260000|2022-05-14 23:51:00|9258.34|9138.34|9262.59|9142.59|9262.59|9142.59|9258.34|9138.34|10
1652572270000|2022-05-14 23:51:10|9262.84|9142.84|9264.84|9144.84|9264.84|9144.84|9262.84|9142.84|10
1652572280000|2022-05-14 23:51:20|9264.72|9144.72|9265.86|9145.86|9266|9146|9264.62|9144.62|10
1652572290000|2022-05-14 23:51:30|9266.33|9146.33|9265.78|9145.78|9266.33|9146.33|9265.78|9145.78|10
1652572300000|2022-05-14 23:51:40|9265.74|9145.74|9269.48|9149.48|9269.48|9149.48|9265.74|9145.74|9
1652572310000|2022-05-14 23:51:50|9269.83|9149.83|9270.74|9150.74|9271.12|9151.12|9269.83|9149.83|9
1652572320000|2022-05-14 23:52:00|9271.38|9151.38|9272.41|9152.41|9272.87|9152.87|9271.21|9151.21|10
1652572330000|2022-05-14 23:52:10|9272.81|9152.81|9273.67|9153.67|9273.84|9153.84|9272.2|9152.2|10
1652572340000|2022-05-14 23:52:20|9273.59|9153.59|9275.98|9155.98|9275.98|9155.98|9273.59|9153.59|10
1652572350000|2022-05-14 23:52:30|9275.53|9155.53|9277.17|9157.17|9277.33|9157.33|9275.53|9155.53|9
1652572360000|2022-05-14 23:52:40|9277.68|9157.68|9278.36|9158.36|9278.67|9158.67|9277.19|9157.19|8
1652572370000|2022-05-14 23:52:50|9278.55|9158.55|9278.61|9158.61|9278.69|9158.69|9278.4|9158.4|10
1652572380000|2022-05-14 23:53:00|9278.41|9158.41|9280.67|9160.67|9280.67|9160.67|9278.41|9158.41|9
1652572390000|2022-05-14 23:53:10|9281.09|9161.09|9281.57|9161.57|9282.28|9162.28|9281.09|9161.09|10
1652572400000|2022-05-14 23:53:20|9282.05|9162.05|9281.79|9161.79|9282.19|9162.19|9281.64|9161.64|10
1652572410000|2022-05-14 23:53:30|9281.55|9161.55|9281.41|9161.41|9281.97|9161.97|9280.22|9160.22|10
1652572420000|2022-05-14 23:53:40|9281.68|9161.68|9284.57|9164.57|9284.89|9164.89|9281.36|9161.36|10
1652572430000|2022-05-14 23:53:50|9284.28|9164.28|9285.84|9165.84|9285.84|9165.84|9284.28|9164.28|10
1652572440000|2022-05-14 23:54:00|9286|9166|9287.38|9167.38|9287.38|9167.38|9286|9166|10
1652572450000|2022-05-14 23:54:10|9287.93|9167.93|9289.1|9169.1|9289.96|9169.96|9287.87|9167.87|10
1652572460000|2022-05-14 23:54:20|9288.6|9168.6|9287.79|9167.79|9288.84|9168.84|9287.79|9167.79|10
1652572470000|2022-05-14 23:54:30|9287.33|9167.33|9287.96|9167.96|9288.02|9168.02|9287.32|9167.32|10
1652572480000|2022-05-14 23:54:40|9287.71|9167.71|9287.46|9167.46|9287.71|9167.71|9287.15|9167.15|10
1652572490000|2022-05-14 23:54:50|9287.35|9167.35|9286.61|9166.61|9287.35|9167.35|9286.55|9166.55|10
1652572500000|2022-05-14 23:55:00|9286.08|9166.08|9286.25|9166.25|9286.36|9166.36|9285.99|9165.99|10
1652572510000|2022-05-14 23:55:10|9286.37|9166.37|9285.64|9165.64|9286.37|9166.37|9285.35|9165.35|10
1652572520000|2022-05-14 23:55:20|9285.65|9165.65|9285.23|9165.23|9285.72|9165.72|9285.22|9165.22|10
1652572530000|2022-05-14 23:55:30|9285.42|9165.42|9286.68|9166.68|9286.68|9166.68|9285.41|9165.41|10
1652572540000|2022-05-14 23:55:40|9286.22|9166.22|9287.91|9167.91|9287.91|9167.91|9286.22|9166.22|10
1652572550000|2022-05-14 23:55:50|9288.34|9168.34|9290.73|9170.73|9290.73|9170.73|9288.34|9168.34|10
1652572560000|2022-05-14 23:56:00|9290.65|9170.65|9295.01|9175.01|9295.01|9175.01|9290.63|9170.63|10
1652572570000|2022-05-14 23:56:10|9294.77|9174.77|9297.63|9177.63|9297.68|9177.68|9294.77|9174.77|10
1652572580000|2022-05-14 23:56:20|9297.76|9177.76|9300.46|9180.46|9300.46|9180.46|9297.67|9177.67|10
1652572590000|2022-05-14 23:56:30|9301.16|9181.16|9302.41|9182.41|9302.54|9182.54|9300.97|9180.97|10
1652572600000|2022-05-14 23:56:40|9303.29|9183.29|9304.21|9184.21|9304.27|9184.27|9302.62|9182.62|10
1652572610000|2022-05-14 23:56:50|9304.31|9184.31|9305.25|9185.25|9305.58|9185.58|9303.77|9183.77|10
1652572620000|2022-05-14 23:57:00|9305.03|9185.03|9303.69|9183.69|9305.03|9185.03|9303.69|9183.69|10
1652572630000|2022-05-14 23:57:10|9303.23|9183.23|9296.32|9176.32|9303.23|9183.23|9296.32|9176.32|10
1652572640000|2022-05-14 23:57:20|9297.47|9177.47|9291.41|9171.41|9297.47|9177.47|9291.41|9171.41|10
1652572650000|2022-05-14 23:57:30|9290.99|9170.99|9289.3|9169.3|9291.47|9171.47|9288.46|9168.46|10
1652572660000|2022-05-14 23:57:40|9288.33|9168.33|9280.7|9160.7|9288.33|9168.33|9280.7|9160.7|10
1652572670000|2022-05-14 23:57:50|9279.14|9159.14|9275.78|9155.78|9279.14|9159.14|9275.78|9155.78|10
1652572680000|2022-05-14 23:58:00|9275.98|9155.98|9275.42|9155.42|9276.08|9156.08|9274.71|9154.71|10
1652572690000|2022-05-14 23:58:10|9275.65|9155.65|9275.58|9155.58|9275.65|9155.65|9275.19|9155.19|10
1652572700000|2022-05-14 23:58:20|9275.67|9155.67|9275.39|9155.39|9275.82|9155.82|9275.1|9155.1|10
1652572710000|2022-05-14 23:58:30|9274.82|9154.82|9275.32|9155.32|9275.32|9155.32|9274.73|9154.73|10
1652572720000|2022-05-14 23:58:40|9275.13|9155.13|9274.32|9154.32|9275.53|9155.53|9274.32|9154.32|10
1652572730000|2022-05-14 23:58:50|9274.36|9154.36|9274.31|9154.31|9274.99|9154.99|9274.12|9154.12|10
1652572740000|2022-05-14 23:59:00|9273.28|9153.28|9271.82|9151.82|9273.95|9153.95|9271.82|9151.82|10
1652572750000|2022-05-14 23:59:10|9271.36|9151.36|9271.37|9151.37|9271.37|9151.37|9270.31|9150.31|10
1652572760000|2022-05-14 23:59:20|9271.03|9151.03|9270.09|9150.09|9271.82|9151.82|9270.09|9150.09|10
1652572770000|2022-05-14 23:59:30|9269.94|9149.94|9269.25|9149.25|9269.94|9149.94|9268.93|9148.93|9
1652572780000|2022-05-14 23:59:40|9269.16|9149.16|9268.93|9148.93|9269.17|9149.17|9268.65|9148.65|8
1652572790000|2022-05-14 23:59:50|9269.2|9149.2|9269.49|9149.49|9269.84|9149.84|9269.2|9149.2|10
1652572800000|2022-05-15 00:00:00|9269.24|9149.24|9269.38|9149.38|9269.89|9149.89|9269.06|9149.06|9
1652572810000|2022-05-15 00:00:10|9269.46|9149.46|9269.02|9149.02|9269.48|9149.48|9269.02|9149.02|10
1652572820000|2022-05-15 00:00:20|9268.85|9148.85|9266.99|9146.99|9268.85|9148.85|9266.99|9146.99|10
1652572830000|2022-05-15 00:00:30|9266.83|9146.83|9268.33|9148.33|9268.33|9148.33|9266.78|9146.78|10
1652572840000|2022-05-15 00:00:40|9268.59|9148.59|9267.2|9147.2|9268.65|9148.65|9267.2|9147.2|10
1652572850000|2022-05-15 00:00:50|9267.23|9147.23|9265.09|9145.09|9267.23|9147.23|9265.06|9145.06|10
1652572860000|2022-05-15 00:01:00|9265.14|9145.14|9265.66|9145.66|9265.98|9145.98|9264.89|9144.89|9
1652572870000|2022-05-15 00:01:10|9265.18|9145.18|9263.61|9143.61|9265.18|9145.18|9263.45|9143.45|10
1652572880000|2022-05-15 00:01:20|9263.3|9143.3|9260.57|9140.57|9263.3|9143.3|9260.57|9140.57|9
1652572890000|2022-05-15 00:01:30|9260.48|9140.48|9258.14|9138.14|9260.48|9140.48|9258.14|9138.14|10
1652572900000|2022-05-15 00:01:40|9258.1|9138.1|9254.29|9134.29|9258.1|9138.1|9254.07|9134.07|10
1652572910000|2022-05-15 00:01:50|9253.7|9133.7|9250.7|9130.7|9253.7|9133.7|9250.7|9130.7|10
1652572920000|2022-05-15 00:02:00|9251.15|9131.15|9248.85|9128.85|9251.15|9131.15|9248.85|9128.85|10
1652572930000|2022-05-15 00:02:10|9248.6|9128.6|9246.56|9126.56|9248.6|9128.6|9246.56|9126.56|10
1652572940000|2022-05-15 00:02:20|9246.71|9126.71|9247.39|9127.39|9247.39|9127.39|9245.77|9125.77|10
1652572950000|2022-05-15 00:02:30|9248.28|9128.28|9249.12|9129.12|9249.12|9129.12|9247.48|9127.48|10
1652572960000|2022-05-15 00:02:40|9249.31|9129.31|9251.01|9131.01|9251.2|9131.2|9249.31|9129.31|10
1652572970000|2022-05-15 00:02:50|9250.98|9130.98|9250.29|9130.29|9250.98|9130.98|9250.12|9130.12|10
1652572980000|2022-05-15 00:03:00|9250.93|9130.93|9261.3|9141.3|9262.18|9142.18|9250.93|9130.93|10
1652572990000|2022-05-15 00:03:10|9264.58|9144.58|9274.29|9154.29|9274.29|9154.29|9263.18|9143.18|10
1652573000000|2022-05-15 00:03:20|9275.27|9155.27|9279.49|9159.49|9280.42|9160.42|9275.27|9155.27|10
1652573010000|2022-05-15 00:03:30|9279.9|9159.9|9281.02|9161.02|9281.11|9161.11|9279.9|9159.9|10
1652573020000|2022-05-15 00:03:40|9280.38|9160.38|9282.96|9162.96|9283.04|9163.04|9280.38|9160.38|10
1652573030000|2022-05-15 00:03:50|9283.05|9163.05|9283.87|9163.87|9283.88|9163.88|9281.94|9161.94|10
1652573040000|2022-05-15 00:04:00|9283.61|9163.61|9281.66|9161.66|9283.87|9163.87|9281.66|9161.66|10
1652573050000|2022-05-15 00:04:10|9280.89|9160.89|9278.7|9158.7|9280.89|9160.89|9278.7|9158.7|10
1652573060000|2022-05-15 00:04:20|9278.18|9158.18|9271.43|9151.43|9278.32|9158.32|9271.43|9151.43|10
1652573070000|2022-05-15 00:04:30|9271.07|9151.07|9266.29|9146.29|9271.07|9151.07|9266.29|9146.29|10
1652573080000|2022-05-15 00:04:40|9267.93|9147.93|9261.97|9141.97|9267.93|9147.93|9261.97|9141.97|10
1652573090000|2022-05-15 00:04:50|9258.99|9138.99|9255.5|9135.5|9258.99|9138.99|9255.06|9135.06|10
1652573100000|2022-05-15 00:05:00|9254.65|9134.65|9255.96|9135.96|9255.96|9135.96|9254.65|9134.65|10
1652573110000|2022-05-15 00:05:10|9256.18|9136.18|9253.41|9133.41|9256.18|9136.18|9253.35|9133.35|10
1652573120000|2022-05-15 00:05:20|9253.58|9133.58|9251.85|9131.85|9253.58|9133.58|9251.69|9131.69|10
1652573130000|2022-05-15 00:05:30|9252.39|9132.39|9256.14|9136.14|9256.14|9136.14|9252.39|9132.39|10
1652573140000|2022-05-15 00:05:40|9253.95|9133.95|9254.1|9134.1|9255.47|9135.47|9253.28|9133.28|10
1652573150000|2022-05-15 00:05:50|9254.31|9134.31|9258.91|9138.91|9258.91|9138.91|9254.12|9134.12|10
1652573160000|2022-05-15 00:06:00|9259.06|9139.06|9260.75|9140.75|9260.75|9140.75|9258.99|9138.99|9
1652573170000|2022-05-15 00:06:10|9260.9|9140.9|9261.35|9141.35|9261.89|9141.89|9260.75|9140.75|10
1652573180000|2022-05-15 00:06:20|9261.1|9141.1|9261.29|9141.29|9261.82|9141.82|9261.1|9141.1|10
1652573190000|2022-05-15 00:06:30|9261.95|9141.95|9262.4|9142.4|9262.44|9142.44|9261.35|9141.35|10
1652573200000|2022-05-15 00:06:40|9262.77|9142.77|9261.2|9141.2|9262.77|9142.77|9261.2|9141.2|10
1652573210000|2022-05-15 00:06:50|9261.65|9141.65|9256.59|9136.59|9261.65|9141.65|9256.59|9136.59|10
1652573220000|2022-05-15 00:07:00|9256|9136|9247.95|9127.95|9256|9136|9247.95|9127.95|10
1652573230000|2022-05-15 00:07:10|9246.15|9126.15|9245.46|9125.46|9247.55|9127.55|9245.12|9125.12|10
1652573240000|2022-05-15 00:07:20|9244.8|9124.8|9243.61|9123.61|9244.8|9124.8|9243.55|9123.55|10
1652573250000|2022-05-15 00:07:30|9243.8|9123.8|9244.05|9124.05|9244.94|9124.94|9243.56|9123.56|10
1652573260000|2022-05-15 00:07:40|9244.18|9124.18|9244.33|9124.33|9244.84|9124.84|9243.77|9123.77|10
1652573270000|2022-05-15 00:07:50|9244.23|9124.23|9243.05|9123.05|9244.46|9124.46|9242.94|9122.94|10
1652573280000|2022-05-15 00:08:00|9242.97|9122.97|9240.41|9120.41|9242.97|9122.97|9240.41|9120.41|10
1652573290000|2022-05-15 00:08:10|9239.78|9119.78|9238.61|9118.61|9239.78|9119.78|9238.61|9118.61|10
1652573300000|2022-05-15 00:08:20|9238.44|9118.44|9235.57|9115.57|9238.44|9118.44|9235.57|9115.57|10
1652573310000|2022-05-15 00:08:30|9235.4|9115.4|9234.32|9114.32|9235.54|9115.54|9234.16|9114.16|10
1652573320000|2022-05-15 00:08:40|9234.3|9114.3|9234.2|9114.2|9234.79|9114.79|9232.89|9112.89|10
1652573330000|2022-05-15 00:08:50|9233.93|9113.93|9232.83|9112.83|9233.93|9113.93|9232.56|9112.56|10
1652573340000|2022-05-15 00:09:00|9232.78|9112.78|9232.08|9112.08|9232.78|9112.78|9231.97|9111.97|10
1652573350000|2022-05-15 00:09:10|9232.56|9112.56|9232.1|9112.1|9232.77|9112.77|9232.1|9112.1|10
1652573360000|2022-05-15 00:09:20|9232.15|9112.15|9232.95|9112.95|9232.95|9112.95|9231.93|9111.93|9
1652573370000|2022-05-15 00:09:30|9232.93|9112.93|9234|9114|9234.09|9114.09|9232.23|9112.23|10
1652573380000|2022-05-15 00:09:40|9234.09|9114.09|9233.41|9113.41|9234.54|9114.54|9233.41|9113.41|10
1652573390000|2022-05-15 00:09:50|9233.13|9113.13|9233.36|9113.36|9233.36|9113.36|9232.66|9112.66|9
1652573400000|2022-05-15 00:10:00|9233.4|9113.4|9234.48|9114.48|9234.48|9114.48|9233.4|9113.4|10
1652573410000|2022-05-15 00:10:10|9234.76|9114.76|9235.71|9115.71|9235.75|9115.75|9234.76|9114.76|10
1652573420000|2022-05-15 00:10:20|9235.41|9115.41|9234.54|9114.54|9235.57|9115.57|9234.54|9114.54|10
1652573430000|2022-05-15 00:10:30|9234.66|9114.66|9233.31|9113.31|9234.87|9114.87|9233.31|9113.31|10
1652573440000|2022-05-15 00:10:40|9233.26|9113.26|9229.6|9109.6|9233.36|9113.36|9229.6|9109.6|10
1652573450000|2022-05-15 00:10:50|9228.49|9108.49|9226.09|9106.09|9228.49|9108.49|9226.04|9106.04|10
1652573460000|2022-05-15 00:11:00|9226.32|9106.32|9225.02|9105.02|9226.32|9106.32|9225.02|9105.02|10
1652573470000|2022-05-15 00:11:10|9224.96|9104.96|9224.19|9104.19|9225.51|9105.51|9224.19|9104.19|10
1652573480000|2022-05-15 00:11:20|9224.36|9104.36|9219|9099|9224.36|9104.36|9218.52|9098.52|10
1652573490000|2022-05-15 00:11:30|9219.28|9099.28|9224.68|9104.68|9224.68|9104.68|9219.23|9099.23|10
1652573500000|2022-05-15 00:11:40|9225.35|9105.35|9227.66|9107.66|9227.66|9107.66|9225.35|9105.35|10
1652573510000|2022-05-15 00:11:50|9227.48|9107.48|9227.71|9107.71|9227.92|9107.92|9227.48|9107.48|10
1652573520000|2022-05-15 00:12:00|9227.65|9107.65|9227|9107|9227.84|9107.84|9226.41|9106.41|10
1652573530000|2022-05-15 00:12:10|9227.48|9107.48|9226.26|9106.26|9227.48|9107.48|9225.98|9105.98|10
1652573540000|2022-05-15 00:12:20|9226.61|9106.61|9225.98|9105.98|9226.61|9106.61|9225.93|9105.93|10
1652573550000|2022-05-15 00:12:30|9226.1|9106.1|9227.39|9107.39|9227.39|9107.39|9226.05|9106.05|9
1652573560000|2022-05-15 00:12:40|9227.51|9107.51|9227.96|9107.96|9228.57|9108.57|9227.5|9107.5|9
1652573570000|2022-05-15 00:12:50|9228.22|9108.22|9227.96|9107.96|9228.56|9108.56|9227.88|9107.88|10
1652573580000|2022-05-15 00:13:00|9227.92|9107.92|9228.34|9108.34|9228.5|9108.5|9227.92|9107.92|10
1652573590000|2022-05-15 00:13:10|9228.37|9108.37|9227.88|9107.88|9228.45|9108.45|9227.77|9107.77|9
1652573600000|2022-05-15 00:13:20|9227.87|9107.87|9227.37|9107.37|9228.08|9108.08|9226.7|9106.7|10
1652573610000|2022-05-15 00:13:30|9227.32|9107.32|9225.97|9105.97|9227.41|9107.41|9225.97|9105.97|10
1652573620000|2022-05-15 00:13:40|9225.33|9105.33|9225.83|9105.83|9226.18|9106.18|9225.33|9105.33|10
1652573630000|2022-05-15 00:13:50|9225.7|9105.7|9225.32|9105.32|9225.7|9105.7|9225.32|9105.32|10
1652573640000|2022-05-15 00:14:00|9225.36|9105.36|9224.32|9104.32|9225.36|9105.36|9224.04|9104.04|10
1652573650000|2022-05-15 00:14:10|9224.73|9104.73|9224.86|9104.86|9224.89|9104.89|9224.57|9104.57|10
1652573660000|2022-05-15 00:14:20|9224.72|9104.72|9225.54|9105.54|9225.65|9105.65|9224.59|9104.59|10
1652573670000|2022-05-15 00:14:30|9225.56|9105.56|9226.65|9106.65|9226.76|9106.76|9225.56|9105.56|10
1652573680000|2022-05-15 00:14:40|9226.77|9106.77|9227.38|9107.38|9227.57|9107.57|9226.77|9106.77|9
1652573690000|2022-05-15 00:14:50|9227.37|9107.37|9226.83|9106.83|9228.05|9108.05|9226.83|9106.83|10
1652573700000|2022-05-15 00:15:00|9226.88|9106.88|9226.16|9106.16|9227.65|9107.65|9226.16|9106.16|10
1652573710000|2022-05-15 00:15:10|9226|9106|9228.39|9108.39|9228.39|9108.39|9226|9106|10
1652573720000|2022-05-15 00:15:20|9227.71|9107.71|9227.45|9107.45|9227.86|9107.86|9227.08|9107.08|10
1652573730000|2022-05-15 00:15:30|9227.4|9107.4|9229.16|9109.16|9229.16|9109.16|9227.4|9107.4|10
1652573740000|2022-05-15 00:15:40|9229.14|9109.14|9230.3|9110.3|9230.3|9110.3|9229.14|9109.14|10
1652573750000|2022-05-15 00:15:50|9230.75|9110.75|9230.55|9110.55|9231.52|9111.52|9230.55|9110.55|10
1652573760000|2022-05-15 00:16:00|9230.69|9110.69|9229.47|9109.47|9230.69|9110.69|9229.47|9109.47|10
1652573770000|2022-05-15 00:16:10|9229.43|9109.43|9229.44|9109.44|9229.7|9109.7|9229.11|9109.11|10
1652573780000|2022-05-15 00:16:20|9229.97|9109.97|9231.13|9111.13|9231.13|9111.13|9229.5|9109.5|10
1652573790000|2022-05-15 00:16:30|9232.16|9112.16|9240.25|9120.25|9240.25|9120.25|9232.16|9112.16|10
1652573800000|2022-05-15 00:16:40|9240.94|9120.94|9246.17|9126.17|9246.17|9126.17|9240.94|9120.94|10
1652573810000|2022-05-15 00:16:50|9246.91|9126.91|9253.24|9133.24|9253.24|9133.24|9246.91|9126.91|10
1652573820000|2022-05-15 00:17:00|9253.19|9133.19|9261.93|9141.93|9261.93|9141.93|9253.19|9133.19|10
1652573830000|2022-05-15 00:17:10|9262.23|9142.23|9271.67|9151.67|9272.14|9152.14|9262.23|9142.23|10
1652573840000|2022-05-15 00:17:20|9271.71|9151.71|9270.88|9150.88|9271.79|9151.79|9269.81|9149.81|10
1652573850000|2022-05-15 00:17:30|9270.06|9150.06|9270.89|9150.89|9271.9|9151.9|9270.06|9150.06|10
1652573860000|2022-05-15 00:17:40|9270.95|9150.95|9272.01|9152.01|9272.01|9152.01|9270.95|9150.95|9
1652573870000|2022-05-15 00:17:50|9272.24|9152.24|9276.75|9156.75|9276.91|9156.91|9272.24|9152.24|10
1652573880000|2022-05-15 00:18:00|9277.07|9157.07|9280.29|9160.29|9280.29|9160.29|9276.85|9156.85|10
1652573890000|2022-05-15 00:18:10|9279.74|9159.74|9280.55|9160.55|9281.52|9161.52|9279.74|9159.74|10
1652573900000|2022-05-15 00:18:20|9280.69|9160.69|9281.92|9161.92|9282.46|9162.46|9280.69|9160.69|10
1652573910000|2022-05-15 00:18:30|9282.38|9162.38|9281.8|9161.8|9283.38|9163.38|9281.73|9161.73|10
1652573920000|2022-05-15 00:18:40|9281.61|9161.61|9288.37|9168.37|9288.37|9168.37|9281.61|9161.61|10
1652573930000|2022-05-15 00:18:50|9289.23|9169.23|9293.07|9173.07|9293.07|9173.07|9289.23|9169.23|10
1652573940000|2022-05-15 00:19:00|9293.82|9173.82|9295.65|9175.65|9295.67|9175.67|9293.72|9173.72|10
1652573950000|2022-05-15 00:19:10|9295.62|9175.62|9296.55|9176.55|9296.57|9176.57|9295.62|9175.62|10
1652573960000|2022-05-15 00:19:20|9295.49|9175.49|9294.34|9174.34|9296.37|9176.37|9293.97|9173.97|10
1652573970000|2022-05-15 00:19:30|9293.92|9173.92|9291.71|9171.71|9293.92|9173.92|9291.59|9171.59|10
1652573980000|2022-05-15 00:19:40|9291.26|9171.26|9287.93|9167.93|9291.26|9171.26|9287.88|9167.88|10
1652573990000|2022-05-15 00:19:50|9288.01|9168.01|9289.17|9169.17|9289.17|9169.17|9287.57|9167.57|10
1652574000000|2022-05-15 00:20:00|9290.28|9170.28|9294.04|9174.04|9294.04|9174.04|9290.28|9170.28|9
1652574010000|2022-05-15 00:20:10|9294.63|9174.63|9296.21|9176.21|9296.21|9176.21|9294.63|9174.63|10
1652574020000|2022-05-15 00:20:20|9296.26|9176.26|9298.29|9178.29|9298.29|9178.29|9296.26|9176.26|8
1652574030000|2022-05-15 00:20:30|9298.31|9178.31|9297.21|9177.21|9299.15|9179.15|9297.21|9177.21|10
1652574040000|2022-05-15 00:20:40|9297.18|9177.18|9294.16|9174.16|9297.18|9177.18|9294.15|9174.15|10
1652574050000|2022-05-15 00:20:50|9294.37|9174.37|9293.85|9173.85|9294.37|9174.37|9293.49|9173.49|10
1652574060000|2022-05-15 00:21:00|9293.96|9173.96|9293.89|9173.89|9294.13|9174.13|9293.62|9173.62|10
1652574070000|2022-05-15 00:21:10|9293.38|9173.38|9292.91|9172.91|9293.75|9173.75|9292.91|9172.91|10
1652574080000|2022-05-15 00:21:20|9292.48|9172.48|9295.87|9175.87|9295.87|9175.87|9292.48|9172.48|10
1652574090000|2022-05-15 00:21:30|9296.05|9176.05|9297.79|9177.79|9297.79|9177.79|9295.63|9175.63|10
1652574100000|2022-05-15 00:21:40|9297.65|9177.65|9302.09|9182.09|9302.09|9182.09|9297.65|9177.65|10
1652574110000|2022-05-15 00:21:50|9302.49|9182.49|9311.52|9191.52|9311.52|9191.52|9302.49|9182.49|9
1652574120000|2022-05-15 00:22:00|9313.04|9193.04|9319.97|9199.97|9319.97|9199.97|9313.04|9193.04|10
1652574130000|2022-05-15 00:22:10|9320.81|9200.81|9319.88|9199.88|9321.39|9201.39|9319.43|9199.43|10
1652574140000|2022-05-15 00:22:20|9319.51|9199.51|9318.77|9198.77|9319.51|9199.51|9318.72|9198.72|10
1652574150000|2022-05-15 00:22:30|9319.26|9199.26|9319.04|9199.04|9319.26|9199.26|9318.69|9198.69|10
1652574160000|2022-05-15 00:22:40|9319.29|9199.29|9319.7|9199.7|9320.4|9200.4|9319.29|9199.29|10
1652574170000|2022-05-15 00:22:50|9319.83|9199.83|9319.05|9199.05|9320.48|9200.48|9319.05|9199.05|10
1652574180000|2022-05-15 00:23:00|9318.82|9198.82|9317.25|9197.25|9318.82|9198.82|9317.25|9197.25|9
1652574190000|2022-05-15 00:23:10|9317.41|9197.41|9320.97|9200.97|9320.97|9200.97|9317.41|9197.41|10
1652574200000|2022-05-15 00:23:20|9321.85|9201.85|9325.46|9205.46|9325.81|9205.81|9321.85|9201.85|10
1652574210000|2022-05-15 00:23:30|9325.51|9205.51|9328.63|9208.63|9328.63|9208.63|9325.51|9205.51|10
1652574220000|2022-05-15 00:23:40|9329.82|9209.82|9329.83|9209.83|9330.98|9210.98|9329.82|9209.82|10
1652574230000|2022-05-15 00:23:50|9329.87|9209.87|9329.66|9209.66|9330.06|9210.06|9329.66|9209.66|10
1652574240000|2022-05-15 00:24:00|9329.46|9209.46|9330.51|9210.51|9330.51|9210.51|9329.46|9209.46|9
1652574250000|2022-05-15 00:24:10|9330.26|9210.26|9331.08|9211.08|9331.08|9211.08|9330.05|9210.05|10
1652574260000|2022-05-15 00:24:20|9330.8|9210.8|9328.75|9208.75|9330.8|9210.8|9328.74|9208.74|10
1652574270000|2022-05-15 00:24:30|9327.76|9207.76|9323.23|9203.23|9327.76|9207.76|9323.23|9203.23|10
1652574280000|2022-05-15 00:24:40|9323.11|9203.11|9322.1|9202.1|9323.11|9203.11|9322.08|9202.08|9
1652574290000|2022-05-15 00:24:50|9322.16|9202.16|9321.95|9201.95|9322.17|9202.17|9321.21|9201.21|10
1652574300000|2022-05-15 00:25:00|9322.17|9202.17|9321.01|9201.01|9322.3|9202.3|9321.01|9201.01|9
1652574310000|2022-05-15 00:25:10|9320.66|9200.66|9321.79|9201.79|9321.79|9201.79|9320.38|9200.38|10
1652574320000|2022-05-15 00:25:20|9320.75|9200.75|9320.37|9200.37|9320.92|9200.92|9320.31|9200.31|10
1652574330000|2022-05-15 00:25:30|9320.59|9200.59|9317.95|9197.95|9321.09|9201.09|9317.95|9197.95|10
1652574340000|2022-05-15 00:25:40|9318.22|9198.22|9316.48|9196.48|9318.29|9198.29|9316.48|9196.48|10
1652574350000|2022-05-15 00:25:50|9316.51|9196.51|9312.66|9192.66|9316.64|9196.64|9312.66|9192.66|10
1652574360000|2022-05-15 00:26:00|9311.91|9191.91|9310.58|9190.58|9311.91|9191.91|9310.58|9190.58|9
1652574370000|2022-05-15 00:26:10|9310.19|9190.19|9308.43|9188.43|9310.19|9190.19|9308.2|9188.2|9
1652574380000|2022-05-15 00:26:20|9308.76|9188.76|9309.58|9189.58|9309.79|9189.79|9308.69|9188.69|10
1652574390000|2022-05-15 00:26:30|9309.65|9189.65|9311.66|9191.66|9311.66|9191.66|9309.65|9189.65|9
1652574400000|2022-05-15 00:26:40|9311.94|9191.94|9313.66|9193.66|9314.03|9194.03|9311.94|9191.94|10
1652574410000|2022-05-15 00:26:50|9313.76|9193.76|9315.65|9195.65|9315.85|9195.85|9313.76|9193.76|10
1652574420000|2022-05-15 00:27:00|9315.7|9195.7|9315.87|9195.87|9316.46|9196.46|9315.62|9195.62|10
1652574430000|2022-05-15 00:27:10|9316.71|9196.71|9314.56|9194.56|9316.71|9196.71|9314.56|9194.56|10
1652574440000|2022-05-15 00:27:20|9314.5|9194.5|9312.76|9192.76|9315.09|9195.09|9312.76|9192.76|10
1652574450000|2022-05-15 00:27:30|9312.38|9192.38|9311.83|9191.83|9313.48|9193.48|9310.97|9190.97|10
1652574460000|2022-05-15 00:27:40|9309.55|9189.55|9307.41|9187.41|9311.72|9191.72|9307.41|9187.41|10
1652574470000|2022-05-15 00:27:50|9307.35|9187.35|9304.74|9184.74|9307.35|9187.35|9304.71|9184.71|10
1652574480000|2022-05-15 00:28:00|9304.93|9184.93|9304.54|9184.54|9305.28|9185.28|9304.18|9184.18|10
1652574490000|2022-05-15 00:28:10|9304.98|9184.98|9303.1|9183.1|9304.98|9184.98|9303.1|9183.1|10
1652574500000|2022-05-15 00:28:20|9302.33|9182.33|9301.59|9181.59|9302.49|9182.49|9301.08|9181.08|10
1652574510000|2022-05-15 00:28:30|9300.71|9180.71|9301.04|9181.04|9301.44|9181.44|9300.21|9180.21|10
1652574520000|2022-05-15 00:28:40|9301.15|9181.15|9302.83|9182.83|9302.83|9182.83|9301.15|9181.15|10
1652574530000|2022-05-15 00:28:50|9303.06|9183.06|9303.64|9183.64|9303.64|9183.64|9302.56|9182.56|10
1652574540000|2022-05-15 00:29:00|9303.61|9183.61|9303.6|9183.6|9304.22|9184.22|9303.6|9183.6|9
1652574550000|2022-05-15 00:29:10|9303.41|9183.41|9303.56|9183.56|9304.95|9184.95|9302.82|9182.82|10
1652574560000|2022-05-15 00:29:20|9303.68|9183.68|9305.23|9185.23|9305.23|9185.23|9303.04|9183.04|10
1652574570000|2022-05-15 00:29:30|9304.98|9184.98|9303.9|9183.9|9304.98|9184.98|9303.79|9183.79|10
1652574580000|2022-05-15 00:29:40|9304.02|9184.02|9301.96|9181.96|9304.02|9184.02|9301.77|9181.77|10
1652574590000|2022-05-15 00:29:50|9301.97|9181.97|9299.26|9179.26|9301.97|9181.97|9299.26|9179.26|10
1652574600000|2022-05-15 00:30:00|9299.05|9179.05|9299.05|9179.05|9299.31|9179.31|9298.5|9178.5|10
1652574610000|2022-05-15 00:30:10|9298.69|9178.69|9300.4|9180.4|9300.4|9180.4|9298.56|9178.56|10
1652574620000|2022-05-15 00:30:20|9300.84|9180.84|9306.18|9186.18|9306.18|9186.18|9300.38|9180.38|10
1652574630000|2022-05-15 00:30:30|9306.36|9186.36|9307.7|9187.7|9307.7|9187.7|9306.14|9186.14|10
1652574640000|2022-05-15 00:30:40|9306.8|9186.8|9305.68|9185.68|9306.8|9186.8|9304.96|9184.96|10
1652574650000|2022-05-15 00:30:50|9304.91|9184.91|9306.26|9186.26|9306.3|9186.3|9304.82|9184.82|10
1652574660000|2022-05-15 00:31:00|9305.55|9185.55|9309.1|9189.1|9309.1|9189.1|9305.55|9185.55|10
1652574670000|2022-05-15 00:31:10|9308.99|9188.99|9310.8|9190.8|9310.8|9190.8|9307.93|9187.93|9
1652574680000|2022-05-15 00:31:20|9311.53|9191.53|9313.13|9193.13|9313.3|9193.3|9311.34|9191.34|10
1652574690000|2022-05-15 00:31:30|9313.55|9193.55|9314.34|9194.34|9314.49|9194.49|9313.55|9193.55|10
1652574700000|2022-05-15 00:31:40|9314.36|9194.36|9315.22|9195.22|9315.43|9195.43|9314.2|9194.2|10
1652574710000|2022-05-15 00:31:50|9315.41|9195.41|9315.37|9195.37|9315.66|9195.66|9315.32|9195.32|9
1652574720000|2022-05-15 00:32:00|9315.53|9195.53|9314.51|9194.51|9315.53|9195.53|9314.51|9194.51|8
1652574730000|2022-05-15 00:32:10|9314.35|9194.35|9313|9193|9314.35|9194.35|9312.86|9192.86|10
1652574740000|2022-05-15 00:32:20|9313.35|9193.35|9313.17|9193.17|9313.41|9193.41|9313.06|9193.06|9
1652574750000|2022-05-15 00:32:30|9312.85|9192.85|9312.5|9192.5|9312.89|9192.89|9312.34|9192.34|10
1652574760000|2022-05-15 00:32:40|9312.48|9192.48|9314.29|9194.29|9314.29|9194.29|9312.48|9192.48|9
1652574770000|2022-05-15 00:32:50|9314.45|9194.45|9315.93|9195.93|9315.93|9195.93|9314.45|9194.45|10
1652574780000|2022-05-15 00:33:00|9315.73|9195.73|9314.96|9194.96|9315.73|9195.73|9314.96|9194.96|10
1652574790000|2022-05-15 00:33:10|9314.94|9194.94|9311.73|9191.73|9314.94|9194.94|9311.71|9191.71|10
1652574800000|2022-05-15 00:33:20|9311.3|9191.3|9310.21|9190.21|9311.3|9191.3|9309.87|9189.87|10
1652574810000|2022-05-15 00:33:30|9309.96|9189.96|9307.25|9187.25|9310.11|9190.11|9307.25|9187.25|10
1652574820000|2022-05-15 00:33:40|9307.07|9187.07|9306.78|9186.78|9307.43|9187.43|9306.78|9186.78|10
1652574830000|2022-05-15 00:33:50|9306.3|9186.3|9305.29|9185.29|9306.3|9186.3|9305.29|9185.29|10
1652574840000|2022-05-15 00:34:00|9305.24|9185.24|9303.31|9183.31|9305.24|9185.24|9303.31|9183.31|10
1652574850000|2022-05-15 00:34:10|9303.42|9183.42|9301.55|9181.55|9303.42|9183.42|9301.55|9181.55|10
1652574860000|2022-05-15 00:34:20|9301.25|9181.25|9296.95|9176.95|9301.25|9181.25|9296.95|9176.95|10
1652574870000|2022-05-15 00:34:30|9295.9|9175.9|9290.9|9170.9|9295.9|9175.9|9290.9|9170.9|10
1652574880000|2022-05-15 00:34:40|9290.23|9170.23|9287.52|9167.52|9290.23|9170.23|9287.27|9167.27|10
1652574890000|2022-05-15 00:34:50|9287.49|9167.49|9287.21|9167.21|9287.8|9167.8|9287.06|9167.06|10
1652574900000|2022-05-15 00:35:00|9285.77|9165.77|9283.39|9163.39|9285.78|9165.78|9283.39|9163.39|9
1652574910000|2022-05-15 00:35:10|9282.35|9162.35|9279.18|9159.18|9282.35|9162.35|9279.18|9159.18|10
1652574920000|2022-05-15 00:35:20|9278.75|9158.75|9275.06|9155.06|9278.75|9158.75|9275.06|9155.06|10
1652574930000|2022-05-15 00:35:30|9275.25|9155.25|9273.33|9153.33|9275.55|9155.55|9273.15|9153.15|10
1652574940000|2022-05-15 00:35:40|9273.26|9153.26|9273.27|9153.27|9273.67|9153.67|9272.93|9152.93|9
1652574950000|2022-05-15 00:35:50|9272.72|9152.72|9270.39|9150.39|9272.72|9152.72|9270.39|9150.39|10
1652574960000|2022-05-15 00:36:00|9269.86|9149.86|9266.2|9146.2|9269.86|9149.86|9266.2|9146.2|10
1652574970000|2022-05-15 00:36:10|9265.92|9145.92|9265.71|9145.71|9265.99|9145.99|9265.68|9145.68|10
1652574980000|2022-05-15 00:36:20|9265.89|9145.89|9268.22|9148.22|9268.22|9148.22|9265.81|9145.81|9
1652574990000|2022-05-15 00:36:30|9268.47|9148.47|9270.25|9150.25|9270.28|9150.28|9268.47|9148.47|10
1652575000000|2022-05-15 00:36:40|9270.35|9150.35|9269.09|9149.09|9270.41|9150.41|9269.09|9149.09|10
1652575010000|2022-05-15 00:36:50|9268.8|9148.8|9268.6|9148.6|9269.06|9149.06|9268.36|9148.36|10
1652575020000|2022-05-15 00:37:00|9268.3|9148.3|9265.03|9145.03|9268.3|9148.3|9265.03|9145.03|10
1652575030000|2022-05-15 00:37:10|9263.72|9143.72|9261.31|9141.31|9263.82|9143.82|9261.31|9141.31|10
1652575040000|2022-05-15 00:37:20|9261.59|9141.59|9259.14|9139.14|9261.59|9141.59|9259.14|9139.14|10
1652575050000|2022-05-15 00:37:30|9258.08|9138.08|9258.27|9138.27|9258.27|9138.27|9257.71|9137.71|10
1652575060000|2022-05-15 00:37:40|9258.23|9138.23|9259.33|9139.33|9259.44|9139.44|9258.22|9138.22|10
1652575070000|2022-05-15 00:37:50|9259.85|9139.85|9260.3|9140.3|9260.35|9140.35|9259.27|9139.27|10
1652575080000|2022-05-15 00:38:00|9260.66|9140.66|9261.6|9141.6|9261.6|9141.6|9260.14|9140.14|10
1652575090000|2022-05-15 00:38:10|9261.78|9141.78|9263.21|9143.21|9263.23|9143.23|9261.42|9141.42|10
1652575100000|2022-05-15 00:38:20|9264.62|9144.62|9265.95|9145.95|9266.68|9146.68|9264.62|9144.62|10
1652575110000|2022-05-15 00:38:30|9266.8|9146.8|9265.09|9145.09|9266.9|9146.9|9264.28|9144.28|10
1652575120000|2022-05-15 00:38:40|9264.06|9144.06|9263.11|9143.11|9264.08|9144.08|9263.11|9143.11|10
1652575130000|2022-05-15 00:38:50|9262.82|9142.82|9262.42|9142.42|9263.44|9143.44|9262.19|9142.19|10
1652575140000|2022-05-15 00:39:00|9262.49|9142.49|9261.63|9141.63|9262.49|9142.49|9261.63|9141.63|10
1652575150000|2022-05-15 00:39:10|9262.06|9142.06|9261.29|9141.29|9262.06|9142.06|9259.94|9139.94|10
1652575160000|2022-05-15 00:39:20|9259.68|9139.68|9256.36|9136.36|9260.31|9140.31|9256.36|9136.36|10
1652575170000|2022-05-15 00:39:30|9255.21|9135.21|9255.49|9135.49|9256.57|9136.57|9255.16|9135.16|10
1652575180000|2022-05-15 00:39:40|9256.21|9136.21|9254.58|9134.58|9256.21|9136.21|9254.07|9134.07|10
1652575190000|2022-05-15 00:39:50|9254.56|9134.56|9250.43|9130.43|9254.56|9134.56|9250.43|9130.43|10
1652575200000|2022-05-15 00:40:00|9250.05|9130.05|9249.71|9129.71|9250.84|9130.84|9249.31|9129.31|10
1652575210000|2022-05-15 00:40:10|9248.89|9128.89|9247.5|9127.5|9248.89|9128.89|9247.33|9127.33|10
1652575220000|2022-05-15 00:40:20|9247.47|9127.47|9246.3|9126.3|9248.2|9128.2|9246.3|9126.3|8
1652575230000|2022-05-15 00:40:30|9246.49|9126.49|9247.69|9127.69|9247.84|9127.84|9246.49|9126.49|10
1652575240000|2022-05-15 00:40:40|9247.71|9127.71|9247.46|9127.46|9248.02|9128.02|9247.46|9127.46|10
1652575250000|2022-05-15 00:40:50|9247.95|9127.95|9248.16|9128.16|9248.16|9128.16|9247.52|9127.52|10
1652575260000|2022-05-15 00:41:00|9248.07|9128.07|9248.13|9128.13|9248.23|9128.23|9247.32|9127.32|10
1652575270000|2022-05-15 00:41:10|9247.75|9127.75|9247.31|9127.31|9248.21|9128.21|9247.31|9127.31|10
1652575280000|2022-05-15 00:41:20|9247.23|9127.23|9244.99|9124.99|9247.23|9127.23|9244.99|9124.99|10
1652575290000|2022-05-15 00:41:30|9244.9|9124.9|9245.94|9125.94|9246.04|9126.04|9244.73|9124.73|10
1652575300000|2022-05-15 00:41:40|9245.86|9125.86|9245.59|9125.59|9245.92|9125.92|9245.59|9125.59|10
1652575310000|2022-05-15 00:41:50|9245.46|9125.46|9245.57|9125.57|9245.68|9125.68|9245.33|9125.33|9
1652575320000|2022-05-15 00:42:00|9245.54|9125.54|9243.44|9123.44|9245.54|9125.54|9243.33|9123.33|10
1652575330000|2022-05-15 00:42:10|9243.36|9123.36|9240.61|9120.61|9243.36|9123.36|9240.44|9120.44|10
1652575340000|2022-05-15 00:42:20|9240.7|9120.7|9240.98|9120.98|9241.23|9121.23|9240.65|9120.65|9
1652575350000|2022-05-15 00:42:30|9241.47|9121.47|9241.34|9121.34|9241.51|9121.51|9241.08|9121.08|10
1652575360000|2022-05-15 00:42:40|9241.33|9121.33|9240.95|9120.95|9241.85|9121.85|9240.78|9120.78|10
1652575370000|2022-05-15 00:42:50|9240.97|9120.97|9240.72|9120.72|9240.97|9120.97|9240.27|9120.27|10
1652575380000|2022-05-15 00:43:00|9240.44|9120.44|9240.37|9120.37|9240.44|9120.44|9239.69|9119.69|9
1652575390000|2022-05-15 00:43:10|9240.29|9120.29|9239.05|9119.05|9240.29|9120.29|9238.92|9118.92|9
1652575400000|2022-05-15 00:43:20|9239.06|9119.06|9237.08|9117.08|9239.17|9119.17|9237.08|9117.08|10
1652575410000|2022-05-15 00:43:30|9237.3|9117.3|9237.6|9117.6|9238.25|9118.25|9237.12|9117.12|10
1652575420000|2022-05-15 00:43:40|9237.57|9117.57|9236.89|9116.89|9237.85|9117.85|9236.89|9116.89|10
1652575430000|2022-05-15 00:43:50|9236.7|9116.7|9235.65|9115.65|9237.14|9117.14|9235.53|9115.53|10
1652575440000|2022-05-15 00:44:00|9235.29|9115.29|9235.46|9115.46|9235.49|9115.49|9235.07|9115.07|10
1652575450000|2022-05-15 00:44:10|9236.11|9116.11|9236.11|9116.11|9236.62|9116.62|9235.67|9115.67|10
1652575460000|2022-05-15 00:44:20|9236.37|9116.37|9236.44|9116.44|9236.69|9116.69|9235.86|9115.86|10
1652575470000|2022-05-15 00:44:30|9236.88|9116.88|9237.58|9117.58|9237.58|9117.58|9236.88|9116.88|10
1652575480000|2022-05-15 00:44:40|9237.56|9117.56|9237.89|9117.89|9237.89|9117.89|9237|9117|8
1652575490000|2022-05-15 00:44:50|9237.91|9117.91|9238.8|9118.8|9238.8|9118.8|9237.89|9117.89|10
1652575500000|2022-05-15 00:45:00|9238.88|9118.88|9237.12|9117.12|9238.88|9118.88|9236.98|9116.98|10
1652575510000|2022-05-15 00:45:10|9236.22|9116.22|9237.24|9117.24|9237.26|9117.26|9236.22|9116.22|10
1652575520000|2022-05-15 00:45:20|9236.87|9116.87|9236.54|9116.54|9237.07|9117.07|9236.51|9116.51|10
1652575530000|2022-05-15 00:45:30|9236.38|9116.38|9235.58|9115.58|9236.42|9116.42|9235.58|9115.58|10
1652575540000|2022-05-15 00:45:40|9235.74|9115.74|9235.38|9115.38|9235.97|9115.97|9235.18|9115.18|10
1652575550000|2022-05-15 00:45:50|9234.61|9114.61|9234.73|9114.73|9235.5|9115.5|9234.6|9114.6|9
1652575560000|2022-05-15 00:46:00|9234.82|9114.82|9233.68|9113.68|9234.82|9114.82|9233.62|9113.62|10
1652575570000|2022-05-15 00:46:10|9232.97|9112.97|9230.91|9110.91|9232.97|9112.97|9230.51|9110.51|10
1652575580000|2022-05-15 00:46:20|9229.73|9109.73|9230.46|9110.46|9230.49|9110.49|9229.73|9109.73|9
1652575590000|2022-05-15 00:46:30|9230.2|9110.2|9225.18|9105.18|9230.38|9110.38|9225.18|9105.18|10
1652575600000|2022-05-15 00:46:40|9224.04|9104.04|9222.96|9102.96|9224.46|9104.46|9222.96|9102.96|10
1652575610000|2022-05-15 00:46:50|9223.09|9103.09|9223.36|9103.36|9223.36|9103.36|9222.66|9102.66|10
1652575620000|2022-05-15 00:47:00|9223.51|9103.51|9223.75|9103.75|9223.78|9103.78|9223.25|9103.25|10
1652575630000|2022-05-15 00:47:10|9222.95|9102.95|9222.52|9102.52|9223.96|9103.96|9222.3|9102.3|10
1652575640000|2022-05-15 00:47:20|9222.69|9102.69|9221.52|9101.52|9222.69|9102.69|9221.37|9101.37|10
1652575650000|2022-05-15 00:47:30|9221.84|9101.84|9221.5|9101.5|9222.11|9102.11|9221.5|9101.5|10
1652575660000|2022-05-15 00:47:40|9221.21|9101.21|9222.27|9102.27|9222.47|9102.47|9221.18|9101.18|10
1652575670000|2022-05-15 00:47:50|9222.44|9102.44|9221.87|9101.87|9222.49|9102.49|9221.61|9101.61|10
1652575680000|2022-05-15 00:48:00|9221.16|9101.16|9221.06|9101.06|9221.34|9101.34|9220.57|9100.57|10
1652575690000|2022-05-15 00:48:10|9221|9101|9226.89|9106.89|9226.89|9106.89|9221|9101|10
1652575700000|2022-05-15 00:48:20|9227.51|9107.51|9228.08|9108.08|9228.08|9108.08|9226.86|9106.86|10
1652575710000|2022-05-15 00:48:30|9227.46|9107.46|9227.12|9107.12|9227.89|9107.89|9227.12|9107.12|9
1652575720000|2022-05-15 00:48:40|9227.19|9107.19|9227.52|9107.52|9227.54|9107.54|9227.19|9107.19|10
1652575730000|2022-05-15 00:48:50|9227.47|9107.47|9223.75|9103.75|9227.54|9107.54|9223.75|9103.75|10
1652575740000|2022-05-15 00:49:00|9223.57|9103.57|9222.94|9102.94|9223.57|9103.57|9222.57|9102.57|9
1652575750000|2022-05-15 00:49:10|9222.88|9102.88|9223.05|9103.05|9223.2|9103.2|9222.86|9102.86|9
1652575760000|2022-05-15 00:49:20|9222.97|9102.97|9221.15|9101.15|9222.97|9102.97|9220.92|9100.92|10
1652575770000|2022-05-15 00:49:30|9219.93|9099.93|9217.58|9097.58|9219.93|9099.93|9217.58|9097.58|10
1652575780000|2022-05-15 00:49:40|9217.38|9097.38|9216.18|9096.18|9217.38|9097.38|9216.1|9096.1|10
1652575790000|2022-05-15 00:49:50|9216.08|9096.08|9214.49|9094.49|9216.08|9096.08|9214.49|9094.49|10
1652575800000|2022-05-15 00:50:00|9214.59|9094.59|9214.29|9094.29|9214.59|9094.59|9214.1|9094.1|10
1652575810000|2022-05-15 00:50:10|9214.4|9094.4|9213.56|9093.56|9214.4|9094.4|9213.56|9093.56|10
1652575820000|2022-05-15 00:50:20|9213.75|9093.75|9213.88|9093.88|9213.88|9093.88|9213.54|9093.54|10
1652575830000|2022-05-15 00:50:30|9213.85|9093.85|9212.86|9092.86|9213.85|9093.85|9212.59|9092.59|10
1652575840000|2022-05-15 00:50:40|9213.47|9093.47|9214.95|9094.95|9214.95|9094.95|9213.02|9093.02|9
1652575850000|2022-05-15 00:50:50|9214.89|9094.89|9216.78|9096.78|9216.78|9096.78|9214.87|9094.87|10
1652575860000|2022-05-15 00:51:00|9216.8|9096.8|9217.18|9097.18|9217.59|9097.59|9216.75|9096.75|10
1652575870000|2022-05-15 00:51:10|9216.61|9096.61|9217.36|9097.36|9217.36|9097.36|9216.36|9096.36|9
1652575880000|2022-05-15 00:51:20|9217.16|9097.16|9217.79|9097.79|9217.79|9097.79|9217.03|9097.03|10
1652575890000|2022-05-15 00:51:30|9217.86|9097.86|9217.58|9097.58|9217.86|9097.86|9217.56|9097.56|10
1652575900000|2022-05-15 00:51:40|9217.7|9097.7|9217.41|9097.41|9217.91|9097.91|9217.3|9097.3|10
1652575910000|2022-05-15 00:51:50|9217.43|9097.43|9216.77|9096.77|9217.46|9097.46|9216.53|9096.53|10
1652575920000|2022-05-15 00:52:00|9216.6|9096.6|9216.09|9096.09|9216.71|9096.71|9216.09|9096.09|10
1652575930000|2022-05-15 00:52:10|9215.54|9095.54|9215.41|9095.41|9215.66|9095.66|9215.4|9095.4|10
1652575940000|2022-05-15 00:52:20|9215.19|9095.19|9213.3|9093.3|9215.32|9095.32|9213.3|9093.3|10
1652575950000|2022-05-15 00:52:30|9212.02|9092.02|9210.14|9090.14|9212.02|9092.02|9210.14|9090.14|10
1652575960000|2022-05-15 00:52:40|9209.86|9089.86|9207.44|9087.44|9209.86|9089.86|9207.44|9087.44|10
1652575970000|2022-05-15 00:52:50|9207.82|9087.82|9208.31|9088.31|9208.31|9088.31|9207.43|9087.43|10
1652575980000|2022-05-15 00:53:00|9209.23|9089.23|9210.7|9090.7|9210.7|9090.7|9208.67|9088.67|9
1652575990000|2022-05-15 00:53:10|9211.12|9091.12|9210.85|9090.85|9211.12|9091.12|9210.21|9090.21|10
1652576000000|2022-05-15 00:53:20|9210.81|9090.81|9212.78|9092.78|9212.78|9092.78|9210.19|9090.19|10
1652576010000|2022-05-15 00:53:30|9212.35|9092.35|9214.52|9094.52|9214.64|9094.64|9212.35|9092.35|9
1652576020000|2022-05-15 00:53:40|9214.3|9094.3|9213.89|9093.89|9214.31|9094.31|9213.89|9093.89|10
1652576030000|2022-05-15 00:53:50|9213.85|9093.85|9213.6|9093.6|9213.89|9093.89|9213.57|9093.57|8
1652576040000|2022-05-15 00:54:00|9213.5|9093.5|9212.59|9092.59|9213.52|9093.52|9212.59|9092.59|9
1652576050000|2022-05-15 00:54:10|9212.27|9092.27|9212.61|9092.61|9212.61|9092.61|9212.22|9092.22|10
1652576060000|2022-05-15 00:54:20|9212.58|9092.58|9210.45|9090.45|9212.58|9092.58|9210.45|9090.45|10
1652576070000|2022-05-15 00:54:30|9210.26|9090.26|9208.91|9088.91|9210.26|9090.26|9208.91|9088.91|10
1652576080000|2022-05-15 00:54:40|9209.05|9089.05|9209.36|9089.36|9209.74|9089.74|9208.79|9088.79|9
1652576090000|2022-05-15 00:54:50|9209.34|9089.34|9207.48|9087.48|9209.34|9089.34|9207.39|9087.39|10
1652576100000|2022-05-15 00:55:00|9207.44|9087.44|9207.17|9087.17|9207.44|9087.44|9206.5|9086.5|10
1652576110000|2022-05-15 00:55:10|9206.95|9086.95|9207.32|9087.32|9207.33|9087.33|9206.65|9086.65|9
1652576120000|2022-05-15 00:55:20|9207.88|9087.88|9208.2|9088.2|9208.24|9088.24|9207.74|9087.74|9
1652576130000|2022-05-15 00:55:30|9207.67|9087.67|9207.41|9087.41|9207.67|9087.67|9207.2|9087.2|10
1652576140000|2022-05-15 00:55:40|9207.78|9087.78|9208.44|9088.44|9208.77|9088.77|9207.78|9087.78|10
1652576150000|2022-05-15 00:55:50|9208|9088|9208.18|9088.18|9208.31|9088.31|9207.76|9087.76|10
1652576160000|2022-05-15 00:56:00|9208.23|9088.23|9207.59|9087.59|9208.37|9088.37|9207.53|9087.53|10
1652576170000|2022-05-15 00:56:10|9207.7|9087.7|9208.19|9088.19|9208.27|9088.27|9207.7|9087.7|10
1652576180000|2022-05-15 00:56:20|9208.29|9088.29|9209.06|9089.06|9209.06|9089.06|9208.29|9088.29|10
1652576190000|2022-05-15 00:56:30|9209.29|9089.29|9209.58|9089.58|9209.58|9089.58|9209.04|9089.04|10
1652576200000|2022-05-15 00:56:40|9209.61|9089.61|9208.96|9088.96|9209.74|9089.74|9208.96|9088.96|10
1652576210000|2022-05-15 00:56:50|9208.95|9088.95|9205.35|9085.35|9208.95|9088.95|9205.35|9085.35|10
1652576220000|2022-05-15 00:57:00|9204.97|9084.97|9204.39|9084.39|9205.06|9085.06|9204.23|9084.23|10
1652576230000|2022-05-15 00:57:10|9204.45|9084.45|9204.84|9084.84|9204.84|9084.84|9204.41|9084.41|9
1652576240000|2022-05-15 00:57:20|9204.87|9084.87|9206.1|9086.1|9206.1|9086.1|9204.77|9084.77|10
1652576250000|2022-05-15 00:57:30|9206.55|9086.55|9205.89|9085.89|9206.77|9086.77|9205.89|9085.89|10
1652576260000|2022-05-15 00:57:40|9205.51|9085.51|9205.29|9085.29|9205.63|9085.63|9205.29|9085.29|10
1652576270000|2022-05-15 00:57:50|9205.44|9085.44|9204.89|9084.89|9205.44|9085.44|9204.65|9084.65|9
1652576280000|2022-05-15 00:58:00|9204.51|9084.51|9203.3|9083.3|9204.51|9084.51|9203.3|9083.3|10
1652576290000|2022-05-15 00:58:10|9203.29|9083.29|9204.11|9084.11|9204.11|9084.11|9203.22|9083.22|10
1652576300000|2022-05-15 00:58:20|9204.31|9084.31|9206.07|9086.07|9206.07|9086.07|9204.31|9084.31|10
1652576310000|2022-05-15 00:58:30|9205.81|9085.81|9206.38|9086.38|9206.45|9086.45|9205.75|9085.75|10
1652576320000|2022-05-15 00:58:40|9206.3|9086.3|9205.4|9085.4|9206.44|9086.44|9205.36|9085.36|10
1652576330000|2022-05-15 00:58:50|9205.34|9085.34|9204.81|9084.81|9205.34|9085.34|9204.51|9084.51|10
1652576340000|2022-05-15 00:59:00|9204.38|9084.38|9203.61|9083.61|9204.38|9084.38|9203.61|9083.61|10
1652576350000|2022-05-15 00:59:10|9203.35|9083.35|9202.58|9082.58|9203.35|9083.35|9202.58|9082.58|10
1652576360000|2022-05-15 00:59:20|9202.49|9082.49|9202.96|9082.96|9202.96|9082.96|9202.4|9082.4|9
1652576370000|2022-05-15 00:59:30|9202.97|9082.97|9203.53|9083.53|9203.53|9083.53|9202.9|9082.9|10
1652576380000|2022-05-15 00:59:40|9203.41|9083.41|9203.83|9083.83|9203.83|9083.83|9202.97|9082.97|10
1652576390000|2022-05-15 00:59:50|9204.06|9084.06|9204.65|9084.65|9204.98|9084.98|9204.06|9084.06|10
1652576400000|2022-05-15 01:00:00|9204.64|9084.64|9205.82|9085.82|9205.82|9085.82|9204.35|9084.35|10
1652576410000|2022-05-15 01:00:10|9205.48|9085.48|9208.48|9088.48|9208.48|9088.48|9205.48|9085.48|10
1652576420000|2022-05-15 01:00:20|9208.79|9088.79|9211.78|9091.78|9211.78|9091.78|9208.79|9088.79|10
1652576430000|2022-05-15 01:00:30|9212.33|9092.33|9212.83|9092.83|9213.13|9093.13|9212.33|9092.33|10
1652576440000|2022-05-15 01:00:40|9212.57|9092.57|9213.03|9093.03|9214.09|9094.09|9212.57|9092.57|10
1652576450000|2022-05-15 01:00:50|9213.2|9093.2|9213.96|9093.96|9213.96|9093.96|9212.99|9092.99|10
1652576460000|2022-05-15 01:01:00|9214.01|9094.01|9212.94|9092.94|9214.11|9094.11|9212.94|9092.94|10
1652576470000|2022-05-15 01:01:10|9212.64|9092.64|9212.31|9092.31|9213.38|9093.38|9212.31|9092.31|10
1652576480000|2022-05-15 01:01:20|9212.1|9092.1|9211.2|9091.2|9212.2|9092.2|9211.2|9091.2|10
1652576490000|2022-05-15 01:01:30|9210.62|9090.62|9207.25|9087.25|9210.85|9090.85|9207.25|9087.25|10
1652576500000|2022-05-15 01:01:40|9206.95|9086.95|9202.68|9082.68|9206.95|9086.95|9202.68|9082.68|10
1652576510000|2022-05-15 01:01:50|9202.85|9082.85|9200.94|9080.94|9202.85|9082.85|9200.51|9080.51|10
1652576520000|2022-05-15 01:02:00|9200.42|9080.42|9192.05|9072.05|9200.42|9080.42|9192.05|9072.05|10
1652576530000|2022-05-15 01:02:10|9191.86|9071.86|9184.43|9064.43|9191.86|9071.86|9184.43|9064.43|10
1652576540000|2022-05-15 01:02:20|9183.84|9063.84|9176.73|9056.73|9183.84|9063.84|9176.73|9056.73|10
1652576550000|2022-05-15 01:02:30|9175.76|9055.76|9169.78|9049.78|9175.76|9055.76|9169.78|9049.78|9
1652576560000|2022-05-15 01:02:40|9169.51|9049.51|9168.54|9048.54|9169.51|9049.51|9168.54|9048.54|10
1652576570000|2022-05-15 01:02:50|9168.09|9048.09|9167|9047|9168.59|9048.59|9167|9047|10
1652576580000|2022-05-15 01:03:00|9167.88|9047.88|9170.57|9050.57|9170.57|9050.57|9167.88|9047.88|10
1652576590000|2022-05-15 01:03:10|9170.67|9050.67|9172.63|9052.63|9172.63|9052.63|9170.67|9050.67|10
1652576600000|2022-05-15 01:03:20|9172.72|9052.72|9172.85|9052.85|9174.14|9054.14|9172.72|9052.72|10
1652576610000|2022-05-15 01:03:30|9172.95|9052.95|9174.03|9054.03|9174.17|9054.17|9172.95|9052.95|10
1652576620000|2022-05-15 01:03:40|9174.29|9054.29|9173.82|9053.82|9174.5|9054.5|9173.82|9053.82|9
1652576630000|2022-05-15 01:03:50|9173.86|9053.86|9173.09|9053.09|9174.03|9054.03|9173.09|9053.09|10
1652576640000|2022-05-15 01:04:00|9173.26|9053.26|9174.23|9054.23|9174.25|9054.25|9173.26|9053.26|10
1652576650000|2022-05-15 01:04:10|9174.36|9054.36|9174.52|9054.52|9174.52|9054.52|9174.05|9054.05|10
1652576660000|2022-05-15 01:04:20|9174.7|9054.7|9175.65|9055.65|9175.65|9055.65|9174.7|9054.7|8
1652576670000|2022-05-15 01:04:30|9175.76|9055.76|9175.78|9055.78|9176.13|9056.13|9175.76|9055.76|9
1652576680000|2022-05-15 01:04:40|9175.68|9055.68|9175.99|9055.99|9176.08|9056.08|9175.6|9055.6|10
1652576690000|2022-05-15 01:04:50|9175.76|9055.76|9174.25|9054.25|9175.88|9055.88|9174.25|9054.25|10
1652576700000|2022-05-15 01:05:00|9174.33|9054.33|9175.75|9055.75|9175.79|9055.79|9173.99|9053.99|10
1652576710000|2022-05-15 01:05:10|9175.66|9055.66|9175.43|9055.43|9175.81|9055.81|9175.42|9055.42|10
1652576720000|2022-05-15 01:05:20|9175.52|9055.52|9175.76|9055.76|9176.2|9056.2|9175.52|9055.52|10
1652576730000|2022-05-15 01:05:30|9175.65|9055.65|9174.01|9054.01|9176.25|9056.25|9172.64|9052.64|10
1652576740000|2022-05-15 01:05:40|9173.26|9053.26|9171.08|9051.08|9173.26|9053.26|9170.16|9050.16|10
1652576750000|2022-05-15 01:05:50|9170.23|9050.23|9169.52|9049.52|9170.8|9050.8|9169.36|9049.36|10
1652576760000|2022-05-15 01:06:00|9169.19|9049.19|9167.9|9047.9|9169.19|9049.19|9167.9|9047.9|9
1652576770000|2022-05-15 01:06:10|9168.01|9048.01|9168.3|9048.3|9168.54|9048.54|9167.73|9047.73|10
1652576780000|2022-05-15 01:06:20|9168.12|9048.12|9169.71|9049.71|9169.99|9049.99|9168.01|9048.01|10
1652576790000|2022-05-15 01:06:30|9169.95|9049.95|9168.62|9048.62|9170.19|9050.19|9168.62|9048.62|10
1652576800000|2022-05-15 01:06:40|9168.51|9048.51|9168.47|9048.47|9168.51|9048.51|9167.36|9047.36|10
1652576810000|2022-05-15 01:06:50|9168.61|9048.61|9171.09|9051.09|9171.09|9051.09|9168.05|9048.05|10
1652576820000|2022-05-15 01:07:00|9170.1|9050.1|9173.55|9053.55|9173.55|9053.55|9170.1|9050.1|10
1652576830000|2022-05-15 01:07:10|9173.33|9053.33|9174.88|9054.88|9174.88|9054.88|9172.37|9052.37|9
1652576840000|2022-05-15 01:07:20|9174.27|9054.27|9175.45|9055.45|9175.72|9055.72|9174.27|9054.27|9
1652576850000|2022-05-15 01:07:30|9175.4|9055.4|9174.58|9054.58|9175.84|9055.84|9174.51|9054.51|10
1652576860000|2022-05-15 01:07:40|9175.07|9055.07|9173.77|9053.77|9175.07|9055.07|9173.77|9053.77|10
1652576870000|2022-05-15 01:07:50|9173.59|9053.59|9174.75|9054.75|9174.75|9054.75|9173.59|9053.59|9
1652576880000|2022-05-15 01:08:00|9174.48|9054.48|9173.58|9053.58|9174.48|9054.48|9173.5|9053.5|10
1652576890000|2022-05-15 01:08:10|9173.27|9053.27|9171.75|9051.75|9173.32|9053.32|9171.75|9051.75|9
1652576900000|2022-05-15 01:08:20|9170.41|9050.41|9167.09|9047.09|9170.5|9050.5|9167.09|9047.09|10
1652576910000|2022-05-15 01:08:30|9166.07|9046.07|9165.78|9045.78|9166.16|9046.16|9164.75|9044.75|9
1652576920000|2022-05-15 01:08:40|9165.56|9045.56|9162.8|9042.8|9165.62|9045.62|9162.63|9042.63|10
1652576930000|2022-05-15 01:08:50|9162.61|9042.61|9162.72|9042.72|9162.87|9042.87|9162.44|9042.44|10
1652576940000|2022-05-15 01:09:00|9162.68|9042.68|9162.65|9042.65|9162.83|9042.83|9162.56|9042.56|9
1652576950000|2022-05-15 01:09:10|9162.67|9042.67|9164.48|9044.48|9164.48|9044.48|9162.66|9042.66|10
1652576960000|2022-05-15 01:09:20|9164.5|9044.5|9162.98|9042.98|9164.5|9044.5|9162.98|9042.98|10
1652576970000|2022-05-15 01:09:30|9162.33|9042.33|9158.76|9038.76|9162.33|9042.33|9158.76|9038.76|10
1652576980000|2022-05-15 01:09:40|9158.54|9038.54|9156.84|9036.84|9159.26|9039.26|9156.59|9036.59|10
1652576990000|2022-05-15 01:09:50|9156.54|9036.54|9156.53|9036.53|9156.54|9036.54|9155.49|9035.49|10
1652577000000|2022-05-15 01:10:00|9156.22|9036.22|9157.19|9037.19|9157.19|9037.19|9156.13|9036.13|10
1652577010000|2022-05-15 01:10:10|9156.59|9036.59|9158.62|9038.62|9158.62|9038.62|9156.59|9036.59|10
1652577020000|2022-05-15 01:10:20|9160.12|9040.12|9159.6|9039.6|9162.43|9042.43|9159.43|9039.43|10
1652577030000|2022-05-15 01:10:30|9159.97|9039.97|9159.53|9039.53|9159.97|9039.97|9158.05|9038.05|10
1652577040000|2022-05-15 01:10:40|9160.13|9040.13|9160.95|9040.95|9160.95|9040.95|9159.93|9039.93|10
1652577050000|2022-05-15 01:10:50|9160.3|9040.3|9159.36|9039.36|9160.3|9040.3|9159.36|9039.36|8
1652577060000|2022-05-15 01:11:00|9159.55|9039.55|9159.43|9039.43|9159.55|9039.55|9159.12|9039.12|10
1652577070000|2022-05-15 01:11:10|9159.78|9039.78|9159.23|9039.23|9160.47|9040.47|9159.23|9039.23|9
1652577080000|2022-05-15 01:11:20|9159.18|9039.18|9157.33|9037.33|9159.42|9039.42|9157.33|9037.33|10
1652577090000|2022-05-15 01:11:30|9157.26|9037.26|9159.97|9039.97|9159.97|9039.97|9157.04|9037.04|10
1652577100000|2022-05-15 01:11:40|9160.08|9040.08|9160.13|9040.13|9160.7|9040.7|9159.67|9039.67|10
1652577110000|2022-05-15 01:11:50|9160.43|9040.43|9161.32|9041.32|9161.38|9041.38|9160.35|9040.35|10
1652577120000|2022-05-15 01:12:00|9161.39|9041.39|9160.43|9040.43|9161.39|9041.39|9160.43|9040.43|10
1652577130000|2022-05-15 01:12:10|9160.61|9040.61|9158.98|9038.98|9160.61|9040.61|9158.98|9038.98|10
1652577140000|2022-05-15 01:12:20|9158.62|9038.62|9160.17|9040.17|9160.17|9040.17|9158.49|9038.49|10
1652577150000|2022-05-15 01:12:30|9160.32|9040.32|9161.28|9041.28|9161.28|9041.28|9160.32|9040.32|10
1652577160000|2022-05-15 01:12:40|9161.27|9041.27|9162.67|9042.67|9162.67|9042.67|9161.27|9041.27|8
1652577170000|2022-05-15 01:12:50|9162.79|9042.79|9165.75|9045.75|9166.03|9046.03|9162.73|9042.73|10
1652577180000|2022-05-15 01:13:00|9165.82|9045.82|9165.16|9045.16|9165.83|9045.83|9165.16|9045.16|10
1652577190000|2022-05-15 01:13:10|9165.19|9045.19|9164.14|9044.14|9165.19|9045.19|9164.14|9044.14|9
1652577200000|2022-05-15 01:13:20|9164.09|9044.09|9162.69|9042.69|9164.09|9044.09|9162.52|9042.52|9
1652577210000|2022-05-15 01:13:30|9162.83|9042.83|9163.27|9043.27|9163.43|9043.43|9162.05|9042.05|8
1652577220000|2022-05-15 01:13:40|9163.21|9043.21|9162.06|9042.06|9163.34|9043.34|9162.06|9042.06|10
1652577230000|2022-05-15 01:13:50|9161.85|9041.85|9161.03|9041.03|9161.93|9041.93|9160.97|9040.97|9
1652577240000|2022-05-15 01:14:00|9161.29|9041.29|9161.08|9041.08|9161.39|9041.39|9161|9041|10
1652577250000|2022-05-15 01:14:10|9161.07|9041.07|9160.87|9040.87|9161.07|9041.07|9160.7|9040.7|9
1652577260000|2022-05-15 01:14:20|9160.82|9040.82|9160.13|9040.13|9160.84|9040.84|9160.13|9040.13|10
1652577270000|2022-05-15 01:14:30|9159.97|9039.97|9159.56|9039.56|9159.99|9039.99|9159.56|9039.56|6
1652577280000|2022-05-15 01:14:40|9160|9040|9160.3|9040.3|9160.33|9040.33|9159.8|9039.8|10
1652577290000|2022-05-15 01:14:50|9160.69|9040.69|9160.86|9040.86|9161.06|9041.06|9160.63|9040.63|10
1652577300000|2022-05-15 01:15:00|9160.78|9040.78|9161.68|9041.68|9161.68|9041.68|9160.5|9040.5|9
1652577310000|2022-05-15 01:15:10|9162.07|9042.07|9165.17|9045.17|9165.17|9045.17|9162.07|9042.07|9
1652577320000|2022-05-15 01:15:20|9166.39|9046.39|9168.56|9048.56|9168.56|9048.56|9166.03|9046.03|10
1652577330000|2022-05-15 01:15:30|9168.31|9048.31|9170.34|9050.34|9170.34|9050.34|9168.27|9048.27|10
1652577340000|2022-05-15 01:15:40|9170.09|9050.09|9171.35|9051.35|9171.39|9051.39|9170.09|9050.09|10
1652577350000|2022-05-15 01:15:50|9171.39|9051.39|9173.11|9053.11|9173.69|9053.69|9171.39|9051.39|10
1652577360000|2022-05-15 01:16:00|9173.34|9053.34|9173.16|9053.16|9174.1|9054.1|9173.15|9053.15|9
1652577370000|2022-05-15 01:16:10|9173.3|9053.3|9172.81|9052.81|9173.3|9053.3|9172.48|9052.48|10
1652577380000|2022-05-15 01:16:20|9172.73|9052.73|9173.31|9053.31|9173.43|9053.43|9172.73|9052.73|9
1652577390000|2022-05-15 01:16:30|9173|9053|9173.39|9053.39|9173.39|9053.39|9173|9053|9
1652577400000|2022-05-15 01:16:40|9173.42|9053.42|9173.08|9053.08|9173.57|9053.57|9173.03|9053.03|10
1652577410000|2022-05-15 01:16:50|9173.1|9053.1|9173.13|9053.13|9173.2|9053.2|9173.06|9053.06|8
1652577420000|2022-05-15 01:17:00|9173.27|9053.27|9173.53|9053.53|9173.62|9053.62|9173.27|9053.27|8
1652577430000|2022-05-15 01:17:10|9173.46|9053.46|9173.21|9053.21|9173.46|9053.46|9173.01|9053.01|8
1652577440000|2022-05-15 01:17:20|9173.06|9053.06|9173.4|9053.4|9173.59|9053.59|9173.06|9053.06|9
1652577450000|2022-05-15 01:17:30|9173.69|9053.69|9174.32|9054.32|9174.32|9054.32|9173.63|9053.63|8
1652577460000|2022-05-15 01:17:40|9174.36|9054.36|9174.65|9054.65|9174.65|9054.65|9173.86|9053.86|9
1652577470000|2022-05-15 01:17:50|9174.88|9054.88|9177.7|9057.7|9177.7|9057.7|9174.88|9054.88|9
1652577480000|2022-05-15 01:18:00|9177.77|9057.77|9176.71|9056.71|9177.77|9057.77|9176.71|9056.71|10
1652577490000|2022-05-15 01:18:10|9176.82|9056.82|9177.24|9057.24|9177.24|9057.24|9176.65|9056.65|9
1652577500000|2022-05-15 01:18:20|9176.93|9056.93|9177.72|9057.72|9177.72|9057.72|9176.93|9056.93|9
1652577510000|2022-05-15 01:18:30|9177.68|9057.68|9178|9058|9178|9058|9177.46|9057.46|10
1652577520000|2022-05-15 01:18:40|9178.15|9058.15|9176.67|9056.67|9178.21|9058.21|9176.67|9056.67|10
1652577530000|2022-05-15 01:18:50|9176.02|9056.02|9174.44|9054.44|9176.02|9056.02|9174.44|9054.44|9
1652577540000|2022-05-15 01:19:00|9173.71|9053.71|9171.55|9051.55|9173.71|9053.71|9171.55|9051.55|10
1652577550000|2022-05-15 01:19:10|9171.38|9051.38|9169.22|9049.22|9171.38|9051.38|9169.22|9049.22|10
1652577560000|2022-05-15 01:19:20|9169.2|9049.2|9168.67|9048.67|9169.26|9049.26|9168.67|9048.67|9
1652577570000|2022-05-15 01:19:30|9168.51|9048.51|9166.81|9046.81|9168.51|9048.51|9166.81|9046.81|10
1652577580000|2022-05-15 01:19:40|9166.65|9046.65|9164.66|9044.66|9166.65|9046.65|9164.66|9044.66|10
1652577590000|2022-05-15 01:19:50|9164.99|9044.99|9163.66|9043.66|9164.99|9044.99|9163.53|9043.53|9
1652577600000|2022-05-15 01:20:00|9163.88|9043.88|9163.12|9043.12|9164.13|9044.13|9163.12|9043.12|10
1652577610000|2022-05-15 01:20:10|9163.68|9043.68|9163.83|9043.83|9163.86|9043.86|9163.55|9043.55|9
1652577620000|2022-05-15 01:20:20|9163.94|9043.94|9164.48|9044.48|9164.48|9044.48|9163.94|9043.94|10
1652577630000|2022-05-15 01:20:30|9164.35|9044.35|9163.65|9043.65|9164.35|9044.35|9163.59|9043.59|10
1652577640000|2022-05-15 01:20:40|9163.67|9043.67|9163.72|9043.72|9163.75|9043.75|9163.43|9043.43|10
1652577650000|2022-05-15 01:20:50|9163.58|9043.58|9161.08|9041.08|9163.63|9043.63|9161.08|9041.08|10
1652577660000|2022-05-15 01:21:00|9160.9|9040.9|9160.34|9040.34|9161.08|9041.08|9160.07|9040.07|10
1652577670000|2022-05-15 01:21:10|9160.32|9040.32|9161.15|9041.15|9161.15|9041.15|9160.15|9040.15|9
1652577680000|2022-05-15 01:21:20|9160.95|9040.95|9161.74|9041.74|9161.74|9041.74|9160.59|9040.59|10
1652577690000|2022-05-15 01:21:30|9161.79|9041.79|9161.63|9041.63|9161.98|9041.98|9161.63|9041.63|10
1652577700000|2022-05-15 01:21:40|9161.7|9041.7|9161.38|9041.38|9161.74|9041.74|9161.34|9041.34|8
1652577710000|2022-05-15 01:21:50|9161.37|9041.37|9161.59|9041.59|9161.59|9041.59|9161.23|9041.23|9
1652577720000|2022-05-15 01:22:00|9161.56|9041.56|9160.97|9040.97|9161.62|9041.62|9160.97|9040.97|9
1652577730000|2022-05-15 01:22:10|9161.03|9041.03|9160.81|9040.81|9161.09|9041.09|9160.81|9040.81|9
1652577740000|2022-05-15 01:22:20|9160.87|9040.87|9161.16|9041.16|9161.16|9041.16|9160.87|9040.87|9
1652577750000|2022-05-15 01:22:30|9161.14|9041.14|9161.91|9041.91|9161.91|9041.91|9160.97|9040.97|9
1652577760000|2022-05-15 01:22:40|9161.93|9041.93|9161.5|9041.5|9161.93|9041.93|9161.43|9041.43|9
1652577770000|2022-05-15 01:22:50|9161.48|9041.48|9161.41|9041.41|9161.55|9041.55|9161.37|9041.37|9
1652577780000|2022-05-15 01:23:00|9161.32|9041.32|9161.17|9041.17|9161.37|9041.37|9161.17|9041.17|10
1652577790000|2022-05-15 01:23:10|9160.72|9040.72|9159.25|9039.25|9160.72|9040.72|9159.25|9039.25|9
1652577800000|2022-05-15 01:23:20|9158.99|9038.99|9158.57|9038.57|9159.15|9039.15|9158.57|9038.57|10
1652577810000|2022-05-15 01:23:30|9158.43|9038.43|9156.16|9036.16|9158.43|9038.43|9156.07|9036.07|10
1652577820000|2022-05-15 01:23:40|9156.15|9036.15|9155.21|9035.21|9156.15|9036.15|9154.9|9034.9|10
1652577830000|2022-05-15 01:23:50|9155.33|9035.33|9156.14|9036.14|9156.14|9036.14|9155.12|9035.12|9
1652577840000|2022-05-15 01:24:00|9156.18|9036.18|9156.07|9036.07|9156.43|9036.43|9155.93|9035.93|10
1652577850000|2022-05-15 01:24:10|9156.02|9036.02|9155.19|9035.19|9156.08|9036.08|9155.19|9035.19|10
1652577860000|2022-05-15 01:24:20|9155.17|9035.17|9154.31|9034.31|9155.17|9035.17|9154.31|9034.31|10
1652577870000|2022-05-15 01:24:30|9154.12|9034.12|9151.74|9031.74|9154.12|9034.12|9151.74|9031.74|10
1652577880000|2022-05-15 01:24:40|9152|9032|9153.62|9033.62|9153.62|9033.62|9152|9032|9
1652577890000|2022-05-15 01:24:50|9153.66|9033.66|9154.54|9034.54|9154.54|9034.54|9153.52|9033.52|10
1652577900000|2022-05-15 01:25:00|9154.45|9034.45|9154.5|9034.5|9154.78|9034.78|9154.12|9034.12|10
1652577910000|2022-05-15 01:25:10|9154.86|9034.86|9154.91|9034.91|9155.29|9035.29|9154.68|9034.68|10
1652577920000|2022-05-15 01:25:20|9154.89|9034.89|9156.1|9036.1|9156.1|9036.1|9154.75|9034.75|10
1652577930000|2022-05-15 01:25:30|9156.19|9036.19|9156.01|9036.01|9156.49|9036.49|9155.83|9035.83|9
1652577940000|2022-05-15 01:25:40|9156.09|9036.09|9156.98|9036.98|9157.19|9037.19|9155.77|9035.77|10
1652577950000|2022-05-15 01:25:50|9157.04|9037.04|9157.56|9037.56|9157.6|9037.6|9157.04|9037.04|8
1652577960000|2022-05-15 01:26:00|9157.48|9037.48|9158.89|9038.89|9158.89|9038.89|9157.48|9037.48|10
1652577970000|2022-05-15 01:26:10|9159.15|9039.15|9161.06|9041.06|9161.06|9041.06|9159.15|9039.15|10
1652577980000|2022-05-15 01:26:20|9161.78|9041.78|9162.67|9042.67|9162.72|9042.72|9161.78|9041.78|10
1652577990000|2022-05-15 01:26:30|9162.65|9042.65|9162.41|9042.41|9162.67|9042.67|9162.28|9042.28|8
1652578000000|2022-05-15 01:26:40|9162.95|9042.95|9162.29|9042.29|9163.06|9043.06|9162.29|9042.29|10
1652578010000|2022-05-15 01:26:50|9162.26|9042.26|9162.71|9042.71|9162.71|9042.71|9162.18|9042.18|10
1652578020000|2022-05-15 01:27:00|9162.77|9042.77|9162.5|9042.5|9163.29|9043.29|9162.5|9042.5|9
1652578030000|2022-05-15 01:27:10|9162.38|9042.38|9161.32|9041.32|9162.41|9042.41|9161.07|9041.07|10
1652578040000|2022-05-15 01:27:20|9161.17|9041.17|9160.3|9040.3|9161.17|9041.17|9160.3|9040.3|10
1652578050000|2022-05-15 01:27:30|9160.17|9040.17|9159.73|9039.73|9160.23|9040.23|9159.73|9039.73|8
1652578060000|2022-05-15 01:27:40|9159.4|9039.4|9159.1|9039.1|9159.57|9039.57|9158.88|9038.88|10
1652578070000|2022-05-15 01:27:50|9158.98|9038.98|9159.1|9039.1|9159.22|9039.22|9158.98|9038.98|9
1652578080000|2022-05-15 01:28:00|9159.2|9039.2|9159.47|9039.47|9160.01|9040.01|9159.2|9039.2|10
1652578090000|2022-05-15 01:28:10|9159.72|9039.72|9159.82|9039.82|9160.06|9040.06|9159.72|9039.72|9
1652578100000|2022-05-15 01:28:20|9159.96|9039.96|9160.39|9040.39|9160.39|9040.39|9159.96|9039.96|9
1652578110000|2022-05-15 01:28:30|9160.45|9040.45|9160.34|9040.34|9160.86|9040.86|9160.34|9040.34|10
1652578120000|2022-05-15 01:28:40|9160.88|9040.88|9158.7|9038.7|9160.93|9040.93|9158.7|9038.7|9
1652578130000|2022-05-15 01:28:50|9158.43|9038.43|9156.14|9036.14|9158.43|9038.43|9156.14|9036.14|10
1652578140000|2022-05-15 01:29:00|9156.18|9036.18|9155.6|9035.6|9156.18|9036.18|9155.54|9035.54|10
1652578150000|2022-05-15 01:29:10|9155.37|9035.37|9155.4|9035.4|9155.57|9035.57|9155.17|9035.17|10
1652578160000|2022-05-15 01:29:20|9155.21|9035.21|9155.88|9035.88|9155.88|9035.88|9155.13|9035.13|8
1652578170000|2022-05-15 01:29:30|9155.87|9035.87|9155.07|9035.07|9156.18|9036.18|9155.05|9035.05|10
1652578180000|2022-05-15 01:29:40|9154.99|9034.99|9153.61|9033.61|9154.99|9034.99|9153.61|9033.61|10
1652578190000|2022-05-15 01:29:50|9153.36|9033.36|9151.27|9031.27|9153.36|9033.36|9151.27|9031.27|8
1652578200000|2022-05-15 01:30:00|9151.19|9031.19|9151.45|9031.45|9151.45|9031.45|9150.57|9030.57|10
1652578210000|2022-05-15 01:30:10|9151.72|9031.72|9153.34|9033.34|9153.39|9033.39|9151.72|9031.72|10
1652578220000|2022-05-15 01:30:20|9153.45|9033.45|9155.35|9035.35|9155.58|9035.58|9153.45|9033.45|10
1652578230000|2022-05-15 01:30:30|9156.17|9036.17|9156.97|9036.97|9157.06|9037.06|9156.17|9036.17|8
1652578240000|2022-05-15 01:30:40|9157|9037|9157.02|9037.02|9157.08|9037.08|9156.83|9036.83|10
1652578250000|2022-05-15 01:30:50|9157.04|9037.04|9158.1|9038.1|9158.1|9038.1|9157.04|9037.04|10
1652578260000|2022-05-15 01:31:00|9158.15|9038.15|9160.06|9040.06|9160.06|9040.06|9158.15|9038.15|10
1652578270000|2022-05-15 01:31:10|9160.2|9040.2|9160.91|9040.91|9161.13|9041.13|9160.2|9040.2|8
1652578280000|2022-05-15 01:31:20|9161.17|9041.17|9156.67|9036.67|9161.17|9041.17|9156.67|9036.67|10
1652578290000|2022-05-15 01:31:30|9155.9|9035.9|9154.22|9034.22|9155.9|9035.9|9154.22|9034.22|10
1652578300000|2022-05-15 01:31:40|9153.47|9033.47|9152.24|9032.24|9153.47|9033.47|9152.16|9032.16|10
1652578310000|2022-05-15 01:31:50|9152.52|9032.52|9152.51|9032.51|9152.69|9032.69|9152.43|9032.43|10
1652578320000|2022-05-15 01:32:00|9152.59|9032.59|9150.78|9030.78|9152.59|9032.59|9150.63|9030.63|10
1652578330000|2022-05-15 01:32:10|9150.6|9030.6|9148.29|9028.29|9150.6|9030.6|9148.29|9028.29|10
1652578340000|2022-05-15 01:32:20|9148.22|9028.22|9147.22|9027.22|9148.24|9028.24|9147.22|9027.22|10
1652578350000|2022-05-15 01:32:30|9146.56|9026.56|9142.99|9022.99|9146.56|9026.56|9142.99|9022.99|10
1652578360000|2022-05-15 01:32:40|9143.19|9023.19|9140.27|9020.27|9143.19|9023.19|9139.69|9019.69|10
1652578370000|2022-05-15 01:32:50|9139.54|9019.54|9139.4|9019.4|9139.9|9019.9|9139.09|9019.09|10
1652578380000|2022-05-15 01:33:00|9139.8|9019.8|9139.93|9019.93|9140.22|9020.22|9139.73|9019.73|10
1652578390000|2022-05-15 01:33:10|9139.81|9019.81|9139.65|9019.65|9140.28|9020.28|9139.65|9019.65|10
1652578400000|2022-05-15 01:33:20|9139.45|9019.45|9139.62|9019.62|9139.8|9019.8|9138.93|9018.93|10
1652578410000|2022-05-15 01:33:30|9139.73|9019.73|9139.63|9019.63|9139.73|9019.73|9139.32|9019.32|10
1652578420000|2022-05-15 01:33:40|9139.6|9019.6|9140.61|9020.61|9140.71|9020.71|9139.48|9019.48|9
1652578430000|2022-05-15 01:33:50|9140.3|9020.3|9138.14|9018.14|9140.35|9020.35|9138.14|9018.14|10
1652578440000|2022-05-15 01:34:00|9137.89|9017.89|9137.27|9017.27|9137.91|9017.91|9137.27|9017.27|10
1652578450000|2022-05-15 01:34:10|9137.24|9017.24|9136.5|9016.5|9137.3|9017.3|9136.39|9016.39|10
1652578460000|2022-05-15 01:34:20|9136.43|9016.43|9137.08|9017.08|9137.08|9017.08|9136.32|9016.32|10
1652578470000|2022-05-15 01:34:30|9137.35|9017.35|9137.77|9017.77|9138.01|9018.01|9137.24|9017.24|10
1652578480000|2022-05-15 01:34:40|9137.75|9017.75|9137.5|9017.5|9137.99|9017.99|9137.05|9017.05|10
1652578490000|2022-05-15 01:34:50|9138.19|9018.19|9139.14|9019.14|9139.44|9019.44|9138.19|9018.19|10
1652578500000|2022-05-15 01:35:00|9139.6|9019.6|9139.46|9019.46|9139.6|9019.6|9138.97|9018.97|10
1652578510000|2022-05-15 01:35:10|9139.16|9019.16|9139.02|9019.02|9139.51|9019.51|9139.02|9019.02|10
1652578520000|2022-05-15 01:35:20|9139.45|9019.45|9137.25|9017.25|9139.45|9019.45|9137.25|9017.25|10
1652578530000|2022-05-15 01:35:30|9137.62|9017.62|9138.13|9018.13|9138.22|9018.22|9137.09|9017.09|10
1652578540000|2022-05-15 01:35:40|9138.45|9018.45|9139.51|9019.51|9139.51|9019.51|9138.29|9018.29|8
1652578550000|2022-05-15 01:35:50|9139|9019|9139.52|9019.52|9139.52|9019.52|9139|9019|10
1652578560000|2022-05-15 01:36:00|9139.73|9019.73|9138.99|9018.99|9139.97|9019.97|9138.99|9018.99|10
1652578570000|2022-05-15 01:36:10|9138.91|9018.91|9138.15|9018.15|9138.91|9018.91|9137.52|9017.52|10
1652578580000|2022-05-15 01:36:20|9137.39|9017.39|9137.77|9017.77|9137.77|9017.77|9136.62|9016.62|10
1652578590000|2022-05-15 01:36:30|9137.81|9017.81|9139.14|9019.14|9139.14|9019.14|9137.81|9017.81|10
1652578600000|2022-05-15 01:36:40|9138.79|9018.79|9139.79|9019.79|9139.79|9019.79|9138.79|9018.79|8
1652578610000|2022-05-15 01:36:50|9139|9019|9140.58|9020.58|9140.67|9020.67|9139|9019|9
1652578620000|2022-05-15 01:37:00|9140.8|9020.8|9143.38|9023.38|9143.44|9023.44|9140.8|9020.8|10
1652578630000|2022-05-15 01:37:10|9143.42|9023.42|9144.18|9024.18|9144.56|9024.56|9143.42|9023.42|10
1652578640000|2022-05-15 01:37:20|9144.35|9024.35|9145.01|9025.01|9145.33|9025.33|9144.35|9024.35|10
1652578650000|2022-05-15 01:37:30|9144.96|9024.96|9146.11|9026.11|9146.41|9026.41|9144.46|9024.46|10
1652578660000|2022-05-15 01:37:40|9146.61|9026.61|9146.44|9026.44|9146.64|9026.64|9145.73|9025.73|9
1652578670000|2022-05-15 01:37:50|9146.36|9026.36|9145.95|9025.95|9146.46|9026.46|9145.7|9025.7|10
1652578680000|2022-05-15 01:38:00|9145.96|9025.96|9144.41|9024.41|9145.96|9025.96|9144.41|9024.41|10
1652578690000|2022-05-15 01:38:10|9144.54|9024.54|9144.68|9024.68|9144.78|9024.78|9144.51|9024.51|10
1652578700000|2022-05-15 01:38:20|9144.39|9024.39|9142.78|9022.78|9144.65|9024.65|9142.78|9022.78|10
1652578710000|2022-05-15 01:38:30|9142.3|9022.3|9138.77|9018.77|9142.3|9022.3|9138.75|9018.75|10
1652578720000|2022-05-15 01:38:40|9138.59|9018.59|9137.3|9017.3|9139.13|9019.13|9137.17|9017.17|10
1652578730000|2022-05-15 01:38:50|9137.72|9017.72|9137.43|9017.43|9137.92|9017.92|9137.43|9017.43|10
1652578740000|2022-05-15 01:39:00|9137.49|9017.49|9137.24|9017.24|9137.68|9017.68|9136.88|9016.88|10
1652578750000|2022-05-15 01:39:10|9136.74|9016.74|9136.31|9016.31|9136.74|9016.74|9135.91|9015.91|10
1652578760000|2022-05-15 01:39:20|9135.75|9015.75|9135.14|9015.14|9135.85|9015.85|9134.65|9014.65|10
1652578770000|2022-05-15 01:39:30|9134.99|9014.99|9135.1|9015.1|9135.12|9015.12|9134.67|9014.67|9
1652578780000|2022-05-15 01:39:40|9134.72|9014.72|9135.13|9015.13|9135.13|9015.13|9134.64|9014.64|10
1652578790000|2022-05-15 01:39:50|9134.98|9014.98|9134.79|9014.79|9134.98|9014.98|9134.53|9014.53|8
1652578800000|2022-05-15 01:40:00|9134.73|9014.73|9136.77|9016.77|9136.77|9016.77|9134.63|9014.63|9
1652578810000|2022-05-15 01:40:10|9136.26|9016.26|9139.43|9019.43|9140.01|9020.01|9136.26|9016.26|10
1652578820000|2022-05-15 01:40:20|9140.91|9020.91|9141.84|9021.84|9141.84|9021.84|9140.89|9020.89|10
1652578830000|2022-05-15 01:40:30|9141.98|9021.98|9141.46|9021.46|9142.3|9022.3|9141.46|9021.46|10
1652578840000|2022-05-15 01:40:40|9141.61|9021.61|9141.43|9021.43|9142.02|9022.02|9141.43|9021.43|10
1652578850000|2022-05-15 01:40:50|9141.69|9021.69|9142.07|9022.07|9142.18|9022.18|9141.32|9021.32|10
1652578860000|2022-05-15 01:41:00|9141.61|9021.61|9140.76|9020.76|9141.96|9021.96|9140.76|9020.76|9
1652578870000|2022-05-15 01:41:10|9140.88|9020.88|9140.61|9020.61|9140.9|9020.9|9140.61|9020.61|8
1652578880000|2022-05-15 01:41:20|9140.58|9020.58|9142.98|9022.98|9142.98|9022.98|9140.54|9020.54|10
1652578890000|2022-05-15 01:41:30|9142.63|9022.63|9146.41|9026.41|9146.41|9026.41|9142.63|9022.63|10
1652578900000|2022-05-15 01:41:40|9146.67|9026.67|9147.58|9027.58|9147.83|9027.83|9146.53|9026.53|10
1652578910000|2022-05-15 01:41:50|9147.94|9027.94|9147.29|9027.29|9148.12|9028.12|9147.27|9027.27|9
1652578920000|2022-05-15 01:42:00|9146.98|9026.98|9146.44|9026.44|9147.33|9027.33|9146.24|9026.24|10
1652578930000|2022-05-15 01:42:10|9146.45|9026.45|9146.1|9026.1|9146.71|9026.71|9146.06|9026.06|10
1652578940000|2022-05-15 01:42:20|9146|9026|9146.96|9026.96|9146.96|9026.96|9145.69|9025.69|9
1652578950000|2022-05-15 01:42:30|9146.77|9026.77|9146.68|9026.68|9146.78|9026.78|9146.66|9026.66|9
1652578960000|2022-05-15 01:42:40|9146.6|9026.6|9146.81|9026.81|9146.82|9026.82|9146.47|9026.47|8
1652578970000|2022-05-15 01:42:50|9147.31|9027.31|9148.16|9028.16|9148.16|9028.16|9146.95|9026.95|9
1652578980000|2022-05-15 01:43:00|9148.45|9028.45|9148.06|9028.06|9148.47|9028.47|9148|9028|10
1652578990000|2022-05-15 01:43:10|9148.22|9028.22|9149.59|9029.59|9149.59|9029.59|9148.22|9028.22|10
1652579000000|2022-05-15 01:43:20|9149.57|9029.57|9151.68|9031.68|9151.68|9031.68|9149.57|9029.57|10
1652579010000|2022-05-15 01:43:30|9151.77|9031.77|9153.53|9033.53|9153.53|9033.53|9151.77|9031.77|10
1652579020000|2022-05-15 01:43:40|9153.5|9033.5|9155.11|9035.11|9155.11|9035.11|9153.5|9033.5|10
1652579030000|2022-05-15 01:43:50|9155.34|9035.34|9157.22|9037.22|9157.56|9037.56|9155.34|9035.34|10
1652579040000|2022-05-15 01:44:00|9157.44|9037.44|9156.73|9036.73|9157.44|9037.44|9155.85|9035.85|10
1652579050000|2022-05-15 01:44:10|9156.52|9036.52|9156.67|9036.67|9156.84|9036.84|9156.32|9036.32|9
1652579060000|2022-05-15 01:44:20|9156.75|9036.75|9156.95|9036.95|9157.05|9037.05|9156.53|9036.53|10
1652579070000|2022-05-15 01:44:30|9156.8|9036.8|9156.56|9036.56|9157.23|9037.23|9156.56|9036.56|9
1652579080000|2022-05-15 01:44:40|9156.85|9036.85|9156.88|9036.88|9156.88|9036.88|9156.6|9036.6|8
1652579090000|2022-05-15 01:44:50|9156.93|9036.93|9156.21|9036.21|9157|9037|9156.21|9036.21|9
1652579100000|2022-05-15 01:45:00|9156.4|9036.4|9155.93|9035.93|9156.4|9036.4|9155.89|9035.89|10
1652579110000|2022-05-15 01:45:10|9155.51|9035.51|9155.3|9035.3|9155.84|9035.84|9155.16|9035.16|10
1652579120000|2022-05-15 01:45:20|9155.19|9035.19|9154.45|9034.45|9155.19|9035.19|9154.43|9034.43|10
1652579130000|2022-05-15 01:45:30|9155.05|9035.05|9156.82|9036.82|9156.82|9036.82|9154.78|9034.78|10
1652579140000|2022-05-15 01:45:40|9156.85|9036.85|9156.92|9036.92|9157.17|9037.17|9156.85|9036.85|10
1652579150000|2022-05-15 01:45:50|9156.83|9036.83|9157.62|9037.62|9157.67|9037.67|9156.83|9036.83|10
1652579160000|2022-05-15 01:46:00|9157.74|9037.74|9158.57|9038.57|9158.61|9038.61|9157.74|9037.74|10
1652579170000|2022-05-15 01:46:10|9158.69|9038.69|9159.92|9039.92|9159.92|9039.92|9158.69|9038.69|10
1652579180000|2022-05-15 01:46:20|9159.65|9039.65|9161.86|9041.86|9161.86|9041.86|9159.65|9039.65|10
1652579190000|2022-05-15 01:46:30|9161.93|9041.93|9164.12|9044.12|9164.12|9044.12|9161.93|9041.93|10
1652579200000|2022-05-15 01:46:40|9163.98|9043.98|9167.9|9047.9|9167.9|9047.9|9163.98|9043.98|9
1652579210000|2022-05-15 01:46:50|9168.06|9048.06|9170.03|9050.03|9170.06|9050.06|9168.06|9048.06|9
1652579220000|2022-05-15 01:47:00|9170.12|9050.12|9173.43|9053.43|9173.43|9053.43|9170.12|9050.12|10
1652579230000|2022-05-15 01:47:10|9175.4|9055.4|9176.65|9056.65|9176.76|9056.76|9175.4|9055.4|10
1652579240000|2022-05-15 01:47:20|9177.3|9057.3|9180.3|9060.3|9180.3|9060.3|9177.3|9057.3|8
1652579250000|2022-05-15 01:47:30|9180.82|9060.82|9180.88|9060.88|9181.4|9061.4|9180.8|9060.8|10
1652579260000|2022-05-15 01:47:40|9180.79|9060.79|9180.83|9060.83|9180.88|9060.88|9180.61|9060.61|9
1652579270000|2022-05-15 01:47:50|9180.75|9060.75|9179.69|9059.69|9180.75|9060.75|9179.69|9059.69|10
1652579280000|2022-05-15 01:48:00|9180.1|9060.1|9180.54|9060.54|9180.76|9060.76|9179.99|9059.99|10
1652579290000|2022-05-15 01:48:10|9180.49|9060.49|9180.65|9060.65|9180.82|9060.82|9180.32|9060.32|9
1652579300000|2022-05-15 01:48:20|9180.29|9060.29|9178.13|9058.13|9180.57|9060.57|9178.13|9058.13|10
1652579310000|2022-05-15 01:48:30|9178.11|9058.11|9177.54|9057.54|9178.11|9058.11|9177.24|9057.24|10
1652579320000|2022-05-15 01:48:40|9176.78|9056.78|9175.19|9055.19|9176.78|9056.78|9174.79|9054.79|9
1652579330000|2022-05-15 01:48:50|9175.14|9055.14|9174.82|9054.82|9175.27|9055.27|9173.53|9053.53|10
1652579340000|2022-05-15 01:49:00|9174.56|9054.56|9174.21|9054.21|9174.56|9054.56|9173.19|9053.19|10
1652579350000|2022-05-15 01:49:10|9174.17|9054.17|9173.79|9053.79|9174.55|9054.55|9173.47|9053.47|10
1652579360000|2022-05-15 01:49:20|9173.64|9053.64|9177.52|9057.52|9177.52|9057.52|9173.64|9053.64|10
1652579370000|2022-05-15 01:49:30|9178.09|9058.09|9177.73|9057.73|9178.57|9058.57|9177.73|9057.73|10
1652579380000|2022-05-15 01:49:40|9177.61|9057.61|9176.94|9056.94|9177.63|9057.63|9176.39|9056.39|10
1652579390000|2022-05-15 01:49:50|9176.93|9056.93|9176.3|9056.3|9177.3|9057.3|9176.3|9056.3|10
1652579400000|2022-05-15 01:50:00|9176.24|9056.24|9177.29|9057.29|9177.29|9057.29|9176.04|9056.04|10
1652579410000|2022-05-15 01:50:10|9177.85|9057.85|9178.37|9058.37|9178.37|9058.37|9177.78|9057.78|9
1652579420000|2022-05-15 01:50:20|9178.5|9058.5|9181.57|9061.57|9181.57|9061.57|9178.5|9058.5|10
1652579430000|2022-05-15 01:50:30|9181.79|9061.79|9182.13|9062.13|9182.39|9062.39|9181.77|9061.77|10
1652579440000|2022-05-15 01:50:40|9182.14|9062.14|9180.96|9060.96|9182.14|9062.14|9180.96|9060.96|10
1652579450000|2022-05-15 01:50:50|9180.99|9060.99|9181.29|9061.29|9181.56|9061.56|9180.93|9060.93|8
1652579460000|2022-05-15 01:51:00|9181.15|9061.15|9180.42|9060.42|9181.2|9061.2|9180.38|9060.38|10
1652579470000|2022-05-15 01:51:10|9180.54|9060.54|9181.09|9061.09|9181.09|9061.09|9180.36|9060.36|10
1652579480000|2022-05-15 01:51:20|9181.2|9061.2|9183.11|9063.11|9183.11|9063.11|9181.2|9061.2|10
1652579490000|2022-05-15 01:51:30|9183.02|9063.02|9183.32|9063.32|9183.48|9063.48|9183.02|9063.02|10
1652579500000|2022-05-15 01:51:40|9183.38|9063.38|9183.97|9063.97|9183.97|9063.97|9183.38|9063.38|10
1652579510000|2022-05-15 01:51:50|9183.96|9063.96|9184|9064|9184.05|9064.05|9183.56|9063.56|9
1652579520000|2022-05-15 01:52:00|9184.01|9064.01|9184.33|9064.33|9184.45|9064.45|9183.92|9063.92|10
1652579530000|2022-05-15 01:52:10|9184.47|9064.47|9185.69|9065.69|9185.79|9065.79|9184.47|9064.47|10
1652579540000|2022-05-15 01:52:20|9186.46|9066.46|9187.82|9067.82|9187.82|9067.82|9186.46|9066.46|10
1652579550000|2022-05-15 01:52:30|9187.76|9067.76|9187.81|9067.81|9187.81|9067.81|9187.21|9067.21|9
1652579560000|2022-05-15 01:52:40|9188.05|9068.05|9187.26|9067.26|9188.1|9068.1|9187.26|9067.26|10
1652579570000|2022-05-15 01:52:50|9187.44|9067.44|9188.39|9068.39|9188.39|9068.39|9187.4|9067.4|8
1652579580000|2022-05-15 01:53:00|9188.47|9068.47|9189.65|9069.65|9189.67|9069.67|9188.47|9068.47|8
1652579590000|2022-05-15 01:53:10|9190|9070|9189.42|9069.42|9190|9070|9189.31|9069.31|10
1652579600000|2022-05-15 01:53:20|9188.67|9068.67|9188.7|9068.7|9188.9|9068.9|9188.67|9068.67|9
1652579610000|2022-05-15 01:53:30|9188.82|9068.82|9188.85|9068.85|9188.9|9068.9|9188.74|9068.74|10
1652579620000|2022-05-15 01:53:40|9189.05|9069.05|9188.13|9068.13|9189.05|9069.05|9188.02|9068.02|8
1652579630000|2022-05-15 01:53:50|9188.18|9068.18|9189.07|9069.07|9189.11|9069.11|9188.03|9068.03|9
1652579640000|2022-05-15 01:54:00|9189.1|9069.1|9190.01|9070.01|9190.24|9070.24|9189.1|9069.1|10
1652579650000|2022-05-15 01:54:10|9189.98|9069.98|9189.43|9069.43|9189.98|9069.98|9189.43|9069.43|8
1652579660000|2022-05-15 01:54:20|9189.22|9069.22|9187.9|9067.9|9189.22|9069.22|9187.9|9067.9|10
1652579670000|2022-05-15 01:54:30|9188.01|9068.01|9186.94|9066.94|9188.07|9068.07|9186.74|9066.74|10
1652579680000|2022-05-15 01:54:40|9186.87|9066.87|9186.56|9066.56|9186.87|9066.87|9186.25|9066.25|10
1652579690000|2022-05-15 01:54:50|9186.58|9066.58|9186.5|9066.5|9186.68|9066.68|9186.49|9066.49|7
1652579700000|2022-05-15 01:55:00|9186.4|9066.4|9186.65|9066.65|9186.86|9066.86|9186.4|9066.4|9
1652579710000|2022-05-15 01:55:10|9186.55|9066.55|9188.18|9068.18|9188.18|9068.18|9186.55|9066.55|10
1652579720000|2022-05-15 01:55:20|9188.3|9068.3|9188.07|9068.07|9188.3|9068.3|9187.78|9067.78|10
1652579730000|2022-05-15 01:55:30|9188.11|9068.11|9188.93|9068.93|9188.93|9068.93|9188.11|9068.11|10
1652579740000|2022-05-15 01:55:40|9188.98|9068.98|9188.71|9068.71|9188.98|9068.98|9188.49|9068.49|8
1652579750000|2022-05-15 01:55:50|9188.58|9068.58|9188.57|9068.57|9188.77|9068.77|9188.54|9068.54|9
1652579760000|2022-05-15 01:56:00|9188.65|9068.65|9188.79|9068.79|9188.79|9068.79|9188.45|9068.45|8
1652579770000|2022-05-15 01:56:10|9188.8|9068.8|9188.99|9068.99|9189.06|9069.06|9188.8|9068.8|9
1652579780000|2022-05-15 01:56:20|9189.16|9069.16|9189.18|9069.18|9189.3|9069.3|9188.94|9068.94|10
1652579790000|2022-05-15 01:56:30|9188.95|9068.95|9188.32|9068.32|9189.29|9069.29|9188.32|9068.32|10
1652579800000|2022-05-15 01:56:40|9188.19|9068.19|9188.27|9068.27|9188.83|9068.83|9188.19|9068.19|10
1652579810000|2022-05-15 01:56:50|9188.3|9068.3|9188.22|9068.22|9188.45|9068.45|9188.17|9068.17|8
1652579820000|2022-05-15 01:57:00|9188.52|9068.52|9187.85|9067.85|9188.52|9068.52|9187.85|9067.85|9
1652579830000|2022-05-15 01:57:10|9187.75|9067.75|9188.35|9068.35|9188.41|9068.41|9187.47|9067.47|9
1652579840000|2022-05-15 01:57:20|9188.57|9068.57|9188.61|9068.61|9188.65|9068.65|9188.29|9068.29|9
1652579850000|2022-05-15 01:57:30|9188.66|9068.66|9188.14|9068.14|9188.66|9068.66|9188|9068|9
1652579860000|2022-05-15 01:57:40|9188.21|9068.21|9188.28|9068.28|9188.28|9068.28|9188.04|9068.04|10
1652579870000|2022-05-15 01:57:50|9188.2|9068.2|9188.75|9068.75|9188.84|9068.84|9187.94|9067.94|10
1652579880000|2022-05-15 01:58:00|9188.61|9068.61|9188.29|9068.29|9188.71|9068.71|9188.29|9068.29|10
1652579890000|2022-05-15 01:58:10|9188.01|9068.01|9187.1|9067.1|9188.05|9068.05|9187.1|9067.1|10
1652579900000|2022-05-15 01:58:20|9187.06|9067.06|9185.2|9065.2|9187.06|9067.06|9185.2|9065.2|8
1652579910000|2022-05-15 01:58:30|9184.7|9064.7|9182.69|9062.69|9184.7|9064.7|9182.69|9062.69|10
1652579920000|2022-05-15 01:58:40|9182.56|9062.56|9179.06|9059.06|9182.57|9062.57|9179.06|9059.06|9
1652579930000|2022-05-15 01:58:50|9178.29|9058.29|9174.31|9054.31|9178.29|9058.29|9174.31|9054.31|10
1652579940000|2022-05-15 01:59:00|9174.36|9054.36|9170.56|9050.56|9174.36|9054.36|9170.56|9050.56|10
1652579950000|2022-05-15 01:59:10|9170.36|9050.36|9170.23|9050.23|9170.41|9050.41|9169.87|9049.87|10
1652579960000|2022-05-15 01:59:20|9170.26|9050.26|9171.02|9051.02|9171.02|9051.02|9170.26|9050.26|9
1652579970000|2022-05-15 01:59:30|9171.19|9051.19|9171.51|9051.51|9171.51|9051.51|9171.16|9051.16|10
1652579980000|2022-05-15 01:59:40|9171.38|9051.38|9172.1|9052.1|9172.32|9052.32|9171.38|9051.38|9
1652579990000|2022-05-15 01:59:50|9172.15|9052.15|9171.48|9051.48|9172.18|9052.18|9171.48|9051.48|10
1652580000000|2022-05-15 02:00:00|9171.57|9051.57|9171.37|9051.37|9171.57|9051.57|9171.12|9051.12|10
1652580010000|2022-05-15 02:00:10|9171.35|9051.35|9173.19|9053.19|9173.19|9053.19|9171.2|9051.2|8
1652580020000|2022-05-15 02:00:20|9173.3|9053.3|9175.12|9055.12|9175.76|9055.76|9173.3|9053.3|10
1652580030000|2022-05-15 02:00:30|9175.59|9055.59|9176.4|9056.4|9176.71|9056.71|9175.59|9055.59|10
1652580040000|2022-05-15 02:00:40|9176.24|9056.24|9176.8|9056.8|9176.8|9056.8|9176.1|9056.1|9
1652580050000|2022-05-15 02:00:50|9176.78|9056.78|9178.45|9058.45|9178.46|9058.46|9176.68|9056.68|10
1652580060000|2022-05-15 02:01:00|9178.75|9058.75|9179.78|9059.78|9179.8|9059.8|9178.75|9058.75|10
1652580070000|2022-05-15 02:01:10|9179.41|9059.41|9180.52|9060.52|9180.52|9060.52|9179.38|9059.38|10
1652580080000|2022-05-15 02:01:20|9180.59|9060.59|9181.76|9061.76|9181.76|9061.76|9180.55|9060.55|10
1652580090000|2022-05-15 02:01:30|9181.59|9061.59|9182.85|9062.85|9183.02|9063.02|9181.59|9061.59|10
1652580100000|2022-05-15 02:01:40|9183.03|9063.03|9183.74|9063.74|9184.06|9064.06|9183.03|9063.03|9
1652580110000|2022-05-15 02:01:50|9184.06|9064.06|9185.81|9065.81|9185.81|9065.81|9183.76|9063.76|10
1652580120000|2022-05-15 02:02:00|9185.94|9065.94|9186.18|9066.18|9186.8|9066.8|9185.94|9065.94|10
1652580130000|2022-05-15 02:02:10|9186.25|9066.25|9186.83|9066.83|9187.16|9067.16|9186.12|9066.12|10
1652580140000|2022-05-15 02:02:20|9187.08|9067.08|9187.52|9067.52|9187.74|9067.74|9187.08|9067.08|10
1652580150000|2022-05-15 02:02:30|9187.36|9067.36|9187.05|9067.05|9187.36|9067.36|9186.88|9066.88|10
1652580160000|2022-05-15 02:02:40|9186.98|9066.98|9187.11|9067.11|9187.19|9067.19|9186.55|9066.55|9
1652580170000|2022-05-15 02:02:50|9187.22|9067.22|9187.18|9067.18|9187.34|9067.34|9186.73|9066.73|9
1652580180000|2022-05-15 02:03:00|9187.64|9067.64|9188.86|9068.86|9188.86|9068.86|9187.64|9067.64|8
1652580190000|2022-05-15 02:03:10|9188.89|9068.89|9192.12|9072.12|9192.12|9072.12|9188.89|9068.89|10
1652580200000|2022-05-15 02:03:20|9192.59|9072.59|9194.73|9074.73|9194.73|9074.73|9192.4|9072.4|10
1652580210000|2022-05-15 02:03:30|9194.26|9074.26|9194.14|9074.14|9194.68|9074.68|9194.03|9074.03|9
1652580220000|2022-05-15 02:03:40|9194.26|9074.26|9197.17|9077.17|9197.17|9077.17|9194.26|9074.26|10
1652580230000|2022-05-15 02:03:50|9197.2|9077.2|9198.1|9078.1|9198.62|9078.62|9197.2|9077.2|10
1652580240000|2022-05-15 02:04:00|9197.7|9077.7|9198.36|9078.36|9198.53|9078.53|9197.26|9077.26|10
1652580250000|2022-05-15 02:04:10|9198.27|9078.27|9198.95|9078.95|9199.06|9079.06|9198.04|9078.04|10
1652580260000|2022-05-15 02:04:20|9199.24|9079.24|9199.73|9079.73|9199.87|9079.87|9199.09|9079.09|10
1652580270000|2022-05-15 02:04:30|9199.76|9079.76|9201.68|9081.68|9201.82|9081.82|9199.76|9079.76|10
1652580280000|2022-05-15 02:04:40|9201.64|9081.64|9203.49|9083.49|9203.49|9083.49|9201.64|9081.64|10
1652580290000|2022-05-15 02:04:50|9204.22|9084.22|9205.31|9085.31|9205.31|9085.31|9202.65|9082.65|10
1652580300000|2022-05-15 02:05:00|9205.15|9085.15|9206.33|9086.33|9206.56|9086.56|9205.15|9085.15|10
1652580310000|2022-05-15 02:05:10|9206.46|9086.46|9206.93|9086.93|9206.93|9086.93|9205.72|9085.72|10
1652580320000|2022-05-15 02:05:20|9205.98|9085.98|9207.85|9087.85|9208.05|9088.05|9205.98|9085.98|10
1652580330000|2022-05-15 02:05:30|9207.66|9087.66|9209.45|9089.45|9210.6|9090.6|9207.66|9087.66|10
1652580340000|2022-05-15 02:05:40|9209.89|9089.89|9207.7|9087.7|9209.89|9089.89|9207.7|9087.7|10
1652580350000|2022-05-15 02:05:50|9207.07|9087.07|9207.29|9087.29|9207.51|9087.51|9207|9087|10
1652580360000|2022-05-15 02:06:00|9206.57|9086.57|9204.75|9084.75|9207.07|9087.07|9204.75|9084.75|10
1652580370000|2022-05-15 02:06:10|9205.02|9085.02|9203.91|9083.91|9205.02|9085.02|9203.91|9083.91|10
1652580380000|2022-05-15 02:06:20|9204.1|9084.1|9203.88|9083.88|9204.28|9084.28|9203.88|9083.88|10
1652580390000|2022-05-15 02:06:30|9204.04|9084.04|9204.14|9084.14|9204.28|9084.28|9204.04|9084.04|8
1652580400000|2022-05-15 02:06:40|9204.15|9084.15|9204.43|9084.43|9204.65|9084.65|9203.81|9083.81|10
1652580410000|2022-05-15 02:06:50|9204.73|9084.73|9204.77|9084.77|9205|9085|9204.48|9084.48|9
1652580420000|2022-05-15 02:07:00|9204.89|9084.89|9205.01|9085.01|9205.01|9085.01|9204.61|9084.61|7
1652580430000|2022-05-15 02:07:10|9204.83|9084.83|9204.78|9084.78|9205.03|9085.03|9204.45|9084.45|9
1652580440000|2022-05-15 02:07:20|9204.88|9084.88|9204.83|9084.83|9204.98|9084.98|9204.78|9084.78|10
1652580450000|2022-05-15 02:07:30|9204.79|9084.79|9204.66|9084.66|9204.88|9084.88|9204.66|9084.66|9
1652580460000|2022-05-15 02:07:40|9204.64|9084.64|9204.44|9084.44|9204.64|9084.64|9204.43|9084.43|6
1652580470000|2022-05-15 02:07:50|9204.38|9084.38|9204.55|9084.55|9204.55|9084.55|9204.37|9084.37|5
1652580480000|2022-05-15 02:08:00|9204.52|9084.52|9203.93|9083.93|9204.52|9084.52|9203.57|9083.57|8
1652580490000|2022-05-15 02:08:10|9203.85|9083.85|9204.29|9084.29|9204.36|9084.36|9203.85|9083.85|10
1652580500000|2022-05-15 02:08:20|9204.25|9084.25|9204.23|9084.23|9204.28|9084.28|9204.23|9084.23|8
1652580510000|2022-05-15 02:08:30|9204.12|9084.12|9203.98|9083.98|9204.29|9084.29|9203.97|9083.97|10
1652580520000|2022-05-15 02:08:40|9204.22|9084.22|9203.33|9083.33|9204.25|9084.25|9203.22|9083.22|10
1652580530000|2022-05-15 02:08:50|9203.35|9083.35|9203.05|9083.05|9203.4|9083.4|9203.05|9083.05|10
1652580540000|2022-05-15 02:09:00|9202.82|9082.82|9201.22|9081.22|9202.82|9082.82|9201.14|9081.14|10
1652580550000|2022-05-15 02:09:10|9201.25|9081.25|9201.39|9081.39|9201.43|9081.43|9201.25|9081.25|10
1652580560000|2022-05-15 02:09:20|9201.41|9081.41|9201.21|9081.21|9201.45|9081.45|9201.08|9081.08|10
1652580570000|2022-05-15 02:09:30|9201.05|9081.05|9200.24|9080.24|9201.24|9081.24|9200.24|9080.24|10
1652580580000|2022-05-15 02:09:40|9200.31|9080.31|9200.71|9080.71|9200.72|9080.72|9200.31|9080.31|9
1652580590000|2022-05-15 02:09:50|9200.68|9080.68|9200.64|9080.64|9200.71|9080.71|9200.64|9080.64|6
1652580600000|2022-05-15 02:10:00|9200.69|9080.69|9198.59|9078.59|9200.73|9080.73|9198.59|9078.59|10
1652580610000|2022-05-15 02:10:10|9198.19|9078.19|9197.66|9077.66|9198.37|9078.37|9197.66|9077.66|9
1652580620000|2022-05-15 02:10:20|9197.63|9077.63|9198.42|9078.42|9198.42|9078.42|9197.63|9077.63|10
1652580630000|2022-05-15 02:10:30|9198.43|9078.43|9199.35|9079.35|9199.35|9079.35|9198.43|9078.43|10
1652580640000|2022-05-15 02:10:40|9199.14|9079.14|9199.63|9079.63|9199.63|9079.63|9199.14|9079.14|9
1652580650000|2022-05-15 02:10:50|9199.71|9079.71|9199.71|9079.71|9199.77|9079.77|9199.63|9079.63|7
1652580660000|2022-05-15 02:11:00|9199.92|9079.92|9196.88|9076.88|9199.92|9079.92|9196.88|9076.88|9
1652580670000|2022-05-15 02:11:10|9196.24|9076.24|9193.98|9073.98|9196.24|9076.24|9193.98|9073.98|9
1652580680000|2022-05-15 02:11:20|9193.73|9073.73|9192.23|9072.23|9193.79|9073.79|9192.23|9072.23|9
1652580690000|2022-05-15 02:11:30|9192.28|9072.28|9187.93|9067.93|9192.28|9072.28|9187.93|9067.93|10
1652580700000|2022-05-15 02:11:40|9187.75|9067.75|9184.38|9064.38|9187.75|9067.75|9184.38|9064.38|10
1652580710000|2022-05-15 02:11:50|9184.15|9064.15|9181.18|9061.18|9184.15|9064.15|9181.18|9061.18|10
1652580720000|2022-05-15 02:12:00|9181.08|9061.08|9178.46|9058.46|9181.08|9061.08|9178.46|9058.46|10
1652580730000|2022-05-15 02:12:10|9178.04|9058.04|9171.84|9051.84|9178.16|9058.16|9171.84|9051.84|10
1652580740000|2022-05-15 02:12:20|9170.36|9050.36|9160.09|9040.09|9170.36|9050.36|9160.09|9040.09|10
1652580750000|2022-05-15 02:12:30|9158.28|9038.28|9149.02|9029.02|9158.28|9038.28|9149.02|9029.02|10
1652580760000|2022-05-15 02:12:40|9148.48|9028.48|9144.54|9024.54|9148.63|9028.63|9144.54|9024.54|10
1652580770000|2022-05-15 02:12:50|9144.61|9024.61|9138.74|9018.74|9144.61|9024.61|9138.74|9018.74|10
1652580780000|2022-05-15 02:13:00|9138|9018|9136.77|9016.77|9138.54|9018.54|9136.77|9016.77|10
1652580790000|2022-05-15 02:13:10|9137.07|9017.07|9135.45|9015.45|9137.12|9017.12|9135.27|9015.27|10
1652580800000|2022-05-15 02:13:20|9135.47|9015.47|9132.83|9012.83|9135.47|9015.47|9132.19|9012.19|10
1652580810000|2022-05-15 02:13:30|9131.97|9011.97|9130.85|9010.85|9131.97|9011.97|9130.39|9010.39|10
1652580820000|2022-05-15 02:13:40|9130.6|9010.6|9130.64|9010.64|9130.64|9010.64|9129.61|9009.61|10
1652580830000|2022-05-15 02:13:50|9130.53|9010.53|9129.45|9009.45|9130.85|9010.85|9129.45|9009.45|10
1652580840000|2022-05-15 02:14:00|9128.9|9008.9|9126.56|9006.56|9129.53|9009.53|9126.56|9006.56|10
1652580850000|2022-05-15 02:14:10|9124.53|9004.53|9123.49|9003.49|9124.81|9004.81|9123.39|9003.39|10
1652580860000|2022-05-15 02:14:20|9122.84|9002.84|9119.94|8999.94|9122.92|9002.92|9119.94|8999.94|10
1652580870000|2022-05-15 02:14:30|9120.02|9000.02|9118.26|8998.26|9120.02|9000.02|9118.26|8998.26|10
1652580880000|2022-05-15 02:14:40|9119.15|8999.15|9116.79|8996.79|9119.37|8999.37|9116.79|8996.79|10
1652580890000|2022-05-15 02:14:50|9117.12|8997.12|9115.56|8995.56|9117.14|8997.14|9115.41|8995.41|10
1652580900000|2022-05-15 02:15:00|9115.92|8995.92|9116.41|8996.41|9116.97|8996.97|9115.85|8995.85|9
1652580910000|2022-05-15 02:15:10|9117.23|8997.23|9116.88|8996.88|9118|8998|9116.75|8996.75|10
1652580920000|2022-05-15 02:15:20|9117.02|8997.02|9120.54|9000.54|9120.54|9000.54|9117.02|8997.02|10
1652580930000|2022-05-15 02:15:30|9120.29|9000.29|9121.84|9001.84|9122.91|9002.91|9120.29|9000.29|10
1652580940000|2022-05-15 02:15:40|9121.66|9001.66|9121.41|9001.41|9122.17|9002.17|9121.41|9001.41|9
1652580950000|2022-05-15 02:15:50|9120.71|9000.71|9115.46|8995.46|9120.71|9000.71|9115.46|8995.46|9
1652580960000|2022-05-15 02:16:00|9115.91|8995.91|9111.34|8991.34|9115.91|8995.91|9110.28|8990.28|10
1652580970000|2022-05-15 02:16:10|9109.74|8989.74|9103.21|8983.21|9109.74|8989.74|9102.85|8982.85|10
1652580980000|2022-05-15 02:16:20|9101.6|8981.6|9094.9|8974.9|9101.6|8981.6|9094.22|8974.22|10
1652580990000|2022-05-15 02:16:30|9094.69|8974.69|9089.92|8969.92|9094.69|8974.69|9088.99|8968.99|10
1652581000000|2022-05-15 02:16:40|9090.14|8970.14|9088.26|8968.26|9090.72|8970.72|9088.26|8968.26|10
1652581010000|2022-05-15 02:16:50|9088.12|8968.12|9085.95|8965.95|9088.12|8968.12|9085.85|8965.85|10
1652581020000|2022-05-15 02:17:00|9085.63|8965.63|9088.86|8968.86|9088.86|8968.86|9085.63|8965.63|10
1652581030000|2022-05-15 02:17:10|9088.9|8968.9|9091.53|8971.53|9091.53|8971.53|9088.9|8968.9|10
1652581040000|2022-05-15 02:17:20|9091.46|8971.46|9092.86|8972.86|9092.86|8972.86|9091.46|8971.46|10
1652581050000|2022-05-15 02:17:30|9092.98|8972.98|9094.04|8974.04|9094.04|8974.04|9092.64|8972.64|10
1652581060000|2022-05-15 02:17:40|9094.35|8974.35|9095.13|8975.13|9095.21|8975.21|9094.35|8974.35|10
1652581070000|2022-05-15 02:17:50|9095.06|8975.06|9097.36|8977.36|9097.36|8977.36|9094.95|8974.95|10
1652581080000|2022-05-15 02:18:00|9097.22|8977.22|9098.1|8978.1|9098.1|8978.1|9097.18|8977.18|9
1652581090000|2022-05-15 02:18:10|9097.49|8977.49|9097.67|8977.67|9098.32|8978.32|9097.49|8977.49|10
1652581100000|2022-05-15 02:18:20|9098.98|8978.98|9101.06|8981.06|9101.06|8981.06|9098.42|8978.42|10
1652581110000|2022-05-15 02:18:30|9101.45|8981.45|9101.59|8981.59|9101.77|8981.77|9101.12|8981.12|10
1652581120000|2022-05-15 02:18:40|9101.48|8981.48|9102.26|8982.26|9102.26|8982.26|9101.44|8981.44|10
1652581130000|2022-05-15 02:18:50|9103.14|8983.14|9104.51|8984.51|9105.04|8985.04|9103.14|8983.14|10
1652581140000|2022-05-15 02:19:00|9107.26|8987.26|9106.4|8986.4|9107.61|8987.61|9106.4|8986.4|10
1652581150000|2022-05-15 02:19:10|9105.9|8985.9|9106.05|8986.05|9106.26|8986.26|9105.78|8985.78|10
1652581160000|2022-05-15 02:19:20|9105.89|8985.89|9107.81|8987.81|9107.81|8987.81|9105.89|8985.89|10
1652581170000|2022-05-15 02:19:30|9108.19|8988.19|9107.52|8987.52|9108.29|8988.29|9107.41|8987.41|10
1652581180000|2022-05-15 02:19:40|9107.6|8987.6|9107.7|8987.7|9108.18|8988.18|9107.6|8987.6|9
1652581190000|2022-05-15 02:19:50|9107.91|8987.91|9108.67|8988.67|9108.67|8988.67|9107.8|8987.8|10
1652581200000|2022-05-15 02:20:00|9108.54|8988.54|9109.05|8989.05|9109.05|8989.05|9108.52|8988.52|10
1652581210000|2022-05-15 02:20:10|9109.04|8989.04|9109.92|8989.92|9109.92|8989.92|9108.94|8988.94|10
1652581220000|2022-05-15 02:20:20|9110.12|8990.12|9112.14|8992.14|9112.14|8992.14|9109.47|8989.47|10
1652581230000|2022-05-15 02:20:30|9112.64|8992.64|9113.08|8993.08|9113.42|8993.42|9111.71|8991.71|10
1652581240000|2022-05-15 02:20:40|9113.01|8993.01|9113.01|8993.01|9113.3|8993.3|9112.97|8992.97|10
1652581250000|2022-05-15 02:20:50|9113|8993|9113.57|8993.57|9113.57|8993.57|9112.86|8992.86|10
1652581260000|2022-05-15 02:21:00|9113.69|8993.69|9114.37|8994.37|9114.37|8994.37|9113.36|8993.36|10
1652581270000|2022-05-15 02:21:10|9114.16|8994.16|9115.8|8995.8|9115.8|8995.8|9114.15|8994.15|10
1652581280000|2022-05-15 02:21:20|9115.76|8995.76|9116.93|8996.93|9116.93|8996.93|9115.76|8995.76|10
1652581290000|2022-05-15 02:21:30|9116.26|8996.26|9117.45|8997.45|9117.45|8997.45|9115.65|8995.65|10
1652581300000|2022-05-15 02:21:40|9116.62|8996.62|9116.76|8996.76|9117.37|8997.37|9116.62|8996.62|9
1652581310000|2022-05-15 02:21:50|9116.63|8996.63|9114.44|8994.44|9116.63|8996.63|9114.3|8994.3|10
1652581320000|2022-05-15 02:22:00|9113.99|8993.99|9113.24|8993.24|9113.99|8993.99|9113.24|8993.24|10
1652581330000|2022-05-15 02:22:10|9112.85|8992.85|9113.07|8993.07|9113.59|8993.59|9112.85|8992.85|10
1652581340000|2022-05-15 02:22:20|9113.11|8993.11|9111.03|8991.03|9113.11|8993.11|9111.02|8991.02|10
1652581350000|2022-05-15 02:22:30|9110.71|8990.71|9110.16|8990.16|9111.14|8991.14|9110.16|8990.16|10
1652581360000|2022-05-15 02:22:40|9110.09|8990.09|9110.95|8990.95|9111.7|8991.7|9110.09|8990.09|10
1652581370000|2022-05-15 02:22:50|9110.36|8990.36|9112.18|8992.18|9112.18|8992.18|9109.82|8989.82|10
1652581380000|2022-05-15 02:23:00|9110.58|8990.58|9111.44|8991.44|9111.89|8991.89|9110.56|8990.56|9
1652581390000|2022-05-15 02:23:10|9111.1|8991.1|9109.45|8989.45|9111.57|8991.57|9109.45|8989.45|10
1652581400000|2022-05-15 02:23:20|9109.19|8989.19|9108.06|8988.06|9109.19|8989.19|9108.06|8988.06|10
1652581410000|2022-05-15 02:23:30|9107.79|8987.79|9105.11|8985.11|9107.79|8987.79|9105.11|8985.11|10
1652581420000|2022-05-15 02:23:40|9105.85|8985.85|9105.37|8985.37|9105.85|8985.85|9105.26|8985.26|10
1652581430000|2022-05-15 02:23:50|9105.82|8985.82|9106.68|8986.68|9106.68|8986.68|9105.82|8985.82|10
1652581440000|2022-05-15 02:24:00|9106.69|8986.69|9106.76|8986.76|9106.8|8986.8|9106.24|8986.24|10
1652581450000|2022-05-15 02:24:10|9106.1|8986.1|9106.7|8986.7|9106.85|8986.85|9106.1|8986.1|10
1652581460000|2022-05-15 02:24:20|9106.57|8986.57|9105.98|8985.98|9106.71|8986.71|9105.98|8985.98|10
1652581470000|2022-05-15 02:24:30|9106.34|8986.34|9107.03|8987.03|9107.44|8987.44|9106.34|8986.34|10
1652581480000|2022-05-15 02:24:40|9107.25|8987.25|9108.35|8988.35|9108.35|8988.35|9107.25|8987.25|10
1652581490000|2022-05-15 02:24:50|9108.21|8988.21|9108.82|8988.82|9109.19|8989.19|9108.21|8988.21|9
1652581500000|2022-05-15 02:25:00|9108.8|8988.8|9110.1|8990.1|9110.1|8990.1|9108.8|8988.8|9
1652581510000|2022-05-15 02:25:10|9110.24|8990.24|9110.02|8990.02|9110.43|8990.43|9109.25|8989.25|10
1652581520000|2022-05-15 02:25:20|9109.98|8989.98|9108.65|8988.65|9109.98|8989.98|9108.45|8988.45|10
1652581530000|2022-05-15 02:25:30|9108.77|8988.77|9106.58|8986.58|9108.83|8988.83|9106.58|8986.58|10
1652581540000|2022-05-15 02:25:40|9106.37|8986.37|9104.87|8984.87|9106.5|8986.5|9104.75|8984.75|10
1652581550000|2022-05-15 02:25:50|9104.89|8984.89|9105.51|8985.51|9105.72|8985.72|9104.88|8984.88|10
1652581560000|2022-05-15 02:26:00|9105.62|8985.62|9106.82|8986.82|9106.93|8986.93|9105.45|8985.45|10
1652581570000|2022-05-15 02:26:10|9107.22|8987.22|9108.13|8988.13|9108.62|8988.62|9107.01|8987.01|9
1652581580000|2022-05-15 02:26:20|9108.27|8988.27|9109.56|8989.56|9109.61|8989.61|9108.27|8988.27|9
1652581590000|2022-05-15 02:26:30|9109.44|8989.44|9110.14|8990.14|9110.14|8990.14|9109.44|8989.44|10
1652581600000|2022-05-15 02:26:40|9109.51|8989.51|9110.95|8990.95|9110.95|8990.95|9109.51|8989.51|10
1652581610000|2022-05-15 02:26:50|9111|8991|9109.47|8989.47|9111|8991|9109.47|8989.47|9
1652581620000|2022-05-15 02:27:00|9109.19|8989.19|9108.9|8988.9|9110.3|8990.3|9108.9|8988.9|10
1652581630000|2022-05-15 02:27:10|9108.72|8988.72|9108.57|8988.57|9108.72|8988.72|9108.04|8988.04|10
1652581640000|2022-05-15 02:27:20|9108.55|8988.55|9107.42|8987.42|9108.55|8988.55|9106.76|8986.76|10
1652581650000|2022-05-15 02:27:30|9107.49|8987.49|9107.89|8987.89|9108.08|8988.08|9107.28|8987.28|10
1652581660000|2022-05-15 02:27:40|9108.48|8988.48|9107.41|8987.41|9108.48|8988.48|9107.41|8987.41|10
1652581670000|2022-05-15 02:27:50|9107.36|8987.36|9108.22|8988.22|9108.22|8988.22|9107.27|8987.27|10
1652581680000|2022-05-15 02:28:00|9108.05|8988.05|9107.02|8987.02|9108.05|8988.05|9107.02|8987.02|10
1652581690000|2022-05-15 02:28:10|9107.35|8987.35|9106.4|8986.4|9107.45|8987.45|9106.4|8986.4|10
1652581700000|2022-05-15 02:28:20|9106.32|8986.32|9104.99|8984.99|9106.45|8986.45|9104.99|8984.99|9
1652581710000|2022-05-15 02:28:30|9105.22|8985.22|9103.75|8983.75|9105.22|8985.22|9103.41|8983.41|10
1652581720000|2022-05-15 02:28:40|9103.73|8983.73|9102.12|8982.12|9103.73|8983.73|9102.12|8982.12|10
1652581730000|2022-05-15 02:28:50|9101.7|8981.7|9101.26|8981.26|9102.22|8982.22|9100.69|8980.69|10
1652581740000|2022-05-15 02:29:00|9100.91|8980.91|9101.63|8981.63|9101.63|8981.63|9100.8|8980.8|10
1652581750000|2022-05-15 02:29:10|9101.51|8981.51|9102.57|8982.57|9102.95|8982.95|9101.51|8981.51|10
1652581760000|2022-05-15 02:29:20|9103.66|8983.66|9104.33|8984.33|9104.33|8984.33|9102.97|8982.97|9
1652581770000|2022-05-15 02:29:30|9104.11|8984.11|9104.76|8984.76|9104.76|8984.76|9103.85|8983.85|10
1652581780000|2022-05-15 02:29:40|9104.59|8984.59|9103.3|8983.3|9104.59|8984.59|9103.3|8983.3|8
1652581790000|2022-05-15 02:29:50|9102.6|8982.6|9101.38|8981.38|9103.22|8983.22|9101.33|8981.33|10
1652581800000|2022-05-15 02:30:00|9102.28|8982.28|9099.17|8979.17|9102.28|8982.28|9099.17|8979.17|10
1652581810000|2022-05-15 02:30:10|9099.2|8979.2|9099.59|8979.59|9100.15|8980.15|9099.03|8979.03|10
1652581820000|2022-05-15 02:30:20|9099.5|8979.5|9099|8979|9099.88|8979.88|9098.91|8978.91|10
1652581830000|2022-05-15 02:30:30|9099.28|8979.28|9096.64|8976.64|9099.28|8979.28|9095.83|8975.83|10
1652581840000|2022-05-15 02:30:40|9096.41|8976.41|9092.01|8972.01|9096.41|8976.41|9092.01|8972.01|10
1652581850000|2022-05-15 02:30:50|9092.53|8972.53|9090.52|8970.52|9092.53|8972.53|9090.23|8970.23|10
1652581860000|2022-05-15 02:31:00|9091.24|8971.24|9090.69|8970.69|9091.24|8971.24|9089.83|8969.83|10
1652581870000|2022-05-15 02:31:10|9090.05|8970.05|9089.74|8969.74|9090.11|8970.11|9089.29|8969.29|10
1652581880000|2022-05-15 02:31:20|9089.92|8969.92|9089.62|8969.62|9090.37|8970.37|9089.39|8969.39|10
1652581890000|2022-05-15 02:31:30|9089.49|8969.49|9088.62|8968.62|9089.49|8969.49|9088.28|8968.28|10
1652581900000|2022-05-15 02:31:40|9088.66|8968.66|9089.14|8969.14|9089.37|8969.37|9088.5|8968.5|10
1652581910000|2022-05-15 02:31:50|9089.25|8969.25|9089.31|8969.31|9089.64|8969.64|9089.15|8969.15|10
1652581920000|2022-05-15 02:32:00|9089.26|8969.26|9088.71|8968.71|9089.51|8969.51|9088.33|8968.33|10
1652581930000|2022-05-15 02:32:10|9088.35|8968.35|9088.58|8968.58|9088.58|8968.58|9087.58|8967.58|9
1652581940000|2022-05-15 02:32:20|9088.53|8968.53|9089.14|8969.14|9089.51|8969.51|9087.85|8967.85|10
1652581950000|2022-05-15 02:32:30|9089.27|8969.27|9091.96|8971.96|9092.49|8972.49|9089.27|8969.27|10
1652581960000|2022-05-15 02:32:40|9092.71|8972.71|9094.93|8974.93|9094.98|8974.98|9092.21|8972.21|10
1652581970000|2022-05-15 02:32:50|9094.96|8974.96|9096.92|8976.92|9096.92|8976.92|9094.94|8974.94|10
1652581980000|2022-05-15 02:33:00|9096.85|8976.85|9096.48|8976.48|9096.85|8976.85|9096.12|8976.12|10
1652581990000|2022-05-15 02:33:10|9096.46|8976.46|9096.47|8976.47|9096.71|8976.71|9095.67|8975.67|10
1652582000000|2022-05-15 02:33:20|9096.6|8976.6|9093.02|8973.02|9096.6|8976.6|9093.02|8973.02|10
1652582010000|2022-05-15 02:33:30|9094.08|8974.08|9092.89|8972.89|9094.08|8974.08|9092.16|8972.16|10
1652582020000|2022-05-15 02:33:40|9092.79|8972.79|9089.5|8969.5|9092.79|8972.79|9089.5|8969.5|10
1652582030000|2022-05-15 02:33:50|9090.14|8970.14|9086.03|8966.03|9090.14|8970.14|9086.03|8966.03|10
1652582040000|2022-05-15 02:34:00|9086.95|8966.95|9085.94|8965.94|9086.95|8966.95|9085.94|8965.94|10
1652582050000|2022-05-15 02:34:10|9086.89|8966.89|9086.87|8966.87|9087.48|8967.48|9086.04|8966.04|10
1652582060000|2022-05-15 02:34:20|9086.65|8966.65|9085.74|8965.74|9086.65|8966.65|9085.24|8965.24|10
1652582070000|2022-05-15 02:34:30|9085.68|8965.68|9086.53|8966.53|9086.89|8966.89|9085.53|8965.53|10
1652582080000|2022-05-15 02:34:40|9086.78|8966.78|9086.74|8966.74|9086.82|8966.82|9086.24|8966.24|10
1652582090000|2022-05-15 02:34:50|9087.18|8967.18|9087.12|8967.12|9087.54|8967.54|9086.86|8966.86|10
1652582100000|2022-05-15 02:35:00|9087.23|8967.23|9087.88|8967.88|9088.01|8968.01|9087.23|8967.23|10
1652582110000|2022-05-15 02:35:10|9088.23|8968.23|9087.93|8967.93|9088.23|8968.23|9087.41|8967.41|10
1652582120000|2022-05-15 02:35:20|9087.91|8967.91|9087.23|8967.23|9087.91|8967.91|9087.23|8967.23|10
1652582130000|2022-05-15 02:35:30|9087.24|8967.24|9087.75|8967.75|9087.75|8967.75|9087.01|8967.01|10
1652582140000|2022-05-15 02:35:40|9087.95|8967.95|9087.51|8967.51|9088.01|8968.01|9087.01|8967.01|10
1652582150000|2022-05-15 02:35:50|9087.19|8967.19|9088.09|8968.09|9088.09|8968.09|9087.16|8967.16|9
1652582160000|2022-05-15 02:36:00|9088.04|8968.04|9090.56|8970.56|9091.31|8971.31|9088.04|8968.04|9
1652582170000|2022-05-15 02:36:10|9092.33|8972.33|9093.29|8973.29|9093.29|8973.29|9091.31|8971.31|10
1652582180000|2022-05-15 02:36:20|9093.21|8973.21|9094.55|8974.55|9094.55|8974.55|9092.98|8972.98|10
1652582190000|2022-05-15 02:36:30|9095.16|8975.16|9095.44|8975.44|9095.44|8975.44|9094.79|8974.79|10
1652582200000|2022-05-15 02:36:40|9095.55|8975.55|9095.84|8975.84|9096.04|8976.04|9095.55|8975.55|10
1652582210000|2022-05-15 02:36:50|9096.2|8976.2|9097.39|8977.39|9097.39|8977.39|9096.14|8976.14|9
1652582220000|2022-05-15 02:37:00|9097.05|8977.05|9097.2|8977.2|9097.83|8977.83|9096.43|8976.43|10
1652582230000|2022-05-15 02:37:10|9096.22|8976.22|9095.37|8975.37|9096.86|8976.86|9095.37|8975.37|10
1652582240000|2022-05-15 02:37:20|9096.08|8976.08|9091.56|8971.56|9096.29|8976.29|9091.56|8971.56|10
1652582250000|2022-05-15 02:37:30|9090.97|8970.97|9088.35|8968.35|9090.97|8970.97|9088.35|8968.35|10
1652582260000|2022-05-15 02:37:40|9088.48|8968.48|9087.54|8967.54|9088.48|8968.48|9087.06|8967.06|9
1652582270000|2022-05-15 02:37:50|9087.83|8967.83|9086.46|8966.46|9088.11|8968.11|9086.3|8966.3|10
1652582280000|2022-05-15 02:38:00|9086.39|8966.39|9085.45|8965.45|9086.6|8966.6|9085.45|8965.45|10
1652582290000|2022-05-15 02:38:10|9085|8965|9084.82|8964.82|9085.04|8965.04|9082.27|8962.27|10
1652582300000|2022-05-15 02:38:20|9085.02|8965.02|9082.54|8962.54|9085.02|8965.02|9082.54|8962.54|10
1652582310000|2022-05-15 02:38:30|9082.32|8962.32|9077.39|8957.39|9082.32|8962.32|9077.1|8957.1|10
1652582320000|2022-05-15 02:38:40|9078.22|8958.22|9076.16|8956.16|9078.22|8958.22|9075.78|8955.78|10
1652582330000|2022-05-15 02:38:50|9076.56|8956.56|9076.89|8956.89|9077.02|8957.02|9075.93|8955.93|10
1652582340000|2022-05-15 02:39:00|9075.78|8955.78|9077.17|8957.17|9077.74|8957.74|9075.78|8955.78|9
1652582350000|2022-05-15 02:39:10|9077.24|8957.24|9077.44|8957.44|9077.93|8957.93|9077.24|8957.24|10
1652582360000|2022-05-15 02:39:20|9076.91|8956.91|9077.56|8957.56|9077.79|8957.79|9076.7|8956.7|10
1652582370000|2022-05-15 02:39:30|9077.6|8957.6|9078.22|8958.22|9078.48|8958.48|9077.54|8957.54|10
1652582380000|2022-05-15 02:39:40|9077.61|8957.61|9077.14|8957.14|9078.48|8958.48|9077.14|8957.14|10
1652582390000|2022-05-15 02:39:50|9077.27|8957.27|9077.73|8957.73|9077.98|8957.98|9077.27|8957.27|10
1652582400000|2022-05-15 02:40:00|9077.33|8957.33|9077.27|8957.27|9078.13|8958.13|9077.27|8957.27|10
1652582410000|2022-05-15 02:40:10|9077.78|8957.78|9078.98|8958.98|9079.16|8959.16|9077.78|8957.78|10
1652582420000|2022-05-15 02:40:20|9078.55|8958.55|9079.25|8959.25|9079.76|8959.76|9078.45|8958.45|10
1652582430000|2022-05-15 02:40:30|9079.05|8959.05|9080.59|8960.59|9080.59|8960.59|9078.79|8958.79|10
1652582440000|2022-05-15 02:40:40|9080.69|8960.69|9081.12|8961.12|9081.5|8961.5|9080.56|8960.56|10
1652582450000|2022-05-15 02:40:50|9080.82|8960.82|9083.56|8963.56|9084.35|8964.35|9080.82|8960.82|10
1652582460000|2022-05-15 02:41:00|9085.29|8965.29|9085.93|8965.93|9085.93|8965.93|9084.35|8964.35|10
1652582470000|2022-05-15 02:41:10|9085.49|8965.49|9085.82|8965.82|9086.5|8966.5|9085.49|8965.49|10
1652582480000|2022-05-15 02:41:20|9086.81|8966.81|9086.36|8966.36|9087.08|8967.08|9086.05|8966.05|10
1652582490000|2022-05-15 02:41:30|9086.16|8966.16|9085.14|8965.14|9086.16|8966.16|9085.14|8965.14|10
1652582500000|2022-05-15 02:41:40|9085.38|8965.38|9084.8|8964.8|9085.38|8965.38|9084.78|8964.78|10
1652582510000|2022-05-15 02:41:50|9085.23|8965.23|9086.7|8966.7|9086.7|8966.7|9085.01|8965.01|10
1652582520000|2022-05-15 02:42:00|9087.13|8967.13|9089.42|8969.42|9089.69|8969.69|9087.13|8967.13|10
1652582530000|2022-05-15 02:42:10|9090.1|8970.1|9089.53|8969.53|9090.38|8970.38|9089.43|8969.43|10
1652582540000|2022-05-15 02:42:20|9089.64|8969.64|9089.11|8969.11|9089.76|8969.76|9088.63|8968.63|10
1652582550000|2022-05-15 02:42:30|9089.21|8969.21|9089.07|8969.07|9089.21|8969.21|9088.7|8968.7|9
1652582560000|2022-05-15 02:42:40|9088.84|8968.84|9089.12|8969.12|9090|8970|9088.84|8968.84|10
1652582570000|2022-05-15 02:42:50|9089.15|8969.15|9088.71|8968.71|9089.15|8969.15|9088.44|8968.44|10
1652582580000|2022-05-15 02:43:00|9088.37|8968.37|9084.54|8964.54|9088.37|8968.37|9084.54|8964.54|10
1652582590000|2022-05-15 02:43:10|9085.19|8965.19|9082.5|8962.5|9085.2|8965.2|9082.5|8962.5|10
1652582600000|2022-05-15 02:43:20|9082.46|8962.46|9081.54|8961.54|9082.46|8962.46|9081.29|8961.29|10
1652582610000|2022-05-15 02:43:30|9081.45|8961.45|9080.8|8960.8|9081.45|8961.45|9080.8|8960.8|10
1652582620000|2022-05-15 02:43:40|9080.92|8960.92|9080.84|8960.84|9081.2|8961.2|9080.84|8960.84|10
1652582630000|2022-05-15 02:43:50|9080.83|8960.83|9080.73|8960.73|9081.21|8961.21|9080.65|8960.65|10
1652582640000|2022-05-15 02:44:00|9080.62|8960.62|9080.67|8960.67|9080.72|8960.72|9080.43|8960.43|10
1652582650000|2022-05-15 02:44:10|9080.78|8960.78|9081.12|8961.12|9081.54|8961.54|9080.78|8960.78|10
1652582660000|2022-05-15 02:44:20|9081.11|8961.11|9078.68|8958.68|9081.38|8961.38|9078.68|8958.68|10
1652582670000|2022-05-15 02:44:30|9077.8|8957.8|9075.7|8955.7|9077.8|8957.8|9075.7|8955.7|10
1652582680000|2022-05-15 02:44:40|9075.68|8955.68|9072.67|8952.67|9075.75|8955.75|9072.67|8952.67|10
1652582690000|2022-05-15 02:44:50|9072.69|8952.69|9073.41|8953.41|9073.73|8953.73|9072.69|8952.69|9
1652582700000|2022-05-15 02:45:00|9073.54|8953.54|9072.65|8952.65|9074|8954|9072.65|8952.65|10
1652582710000|2022-05-15 02:45:10|9072.2|8952.2|9070.27|8950.27|9072.2|8952.2|9070.21|8950.21|10
1652582720000|2022-05-15 02:45:20|9070.36|8950.36|9069.49|8949.49|9070.36|8950.36|9069.39|8949.39|10
1652582730000|2022-05-15 02:45:30|9069.35|8949.35|9066.12|8946.12|9069.35|8949.35|9066.12|8946.12|10
1652582740000|2022-05-15 02:45:40|9065.79|8945.79|9064.04|8944.04|9065.83|8945.83|9064.04|8944.04|10
1652582750000|2022-05-15 02:45:50|9063.55|8943.55|9062.35|8942.35|9063.6|8943.6|9062.33|8942.33|9
1652582760000|2022-05-15 02:46:00|9062.34|8942.34|9061.37|8941.37|9063.1|8943.1|9060.93|8940.93|10
1652582770000|2022-05-15 02:46:10|9060.95|8940.95|9063|8943|9063|8943|9060.95|8940.95|10
1652582780000|2022-05-15 02:46:20|9063.65|8943.65|9068.81|8948.81|9068.81|8948.81|9063.65|8943.65|10
1652582790000|2022-05-15 02:46:30|9068.89|8948.89|9069|8949|9069.5|8949.5|9066.88|8946.88|10
1652582800000|2022-05-15 02:46:40|9071.54|8951.54|9075.25|8955.25|9075.45|8955.45|9069.75|8949.75|10
1652582810000|2022-05-15 02:46:50|9076.5|8956.5|9078.38|8958.38|9078.59|8958.59|9076.5|8956.5|10
1652582820000|2022-05-15 02:47:00|9078.33|8958.33|9080.1|8960.1|9080.45|8960.45|9078.33|8958.33|10
1652582830000|2022-05-15 02:47:10|9079.97|8959.97|9081.81|8961.81|9081.81|8961.81|9079.97|8959.97|10
1652582840000|2022-05-15 02:47:20|9081.84|8961.84|9083.27|8963.27|9083.27|8963.27|9081.82|8961.82|10
1652582850000|2022-05-15 02:47:30|9083.3|8963.3|9082.85|8962.85|9083.3|8963.3|9082.85|8962.85|7
1652582860000|2022-05-15 02:47:40|9082.96|8962.96|9083.98|8963.98|9083.98|8963.98|9082.88|8962.88|10
1652582870000|2022-05-15 02:47:50|9083.92|8963.92|9083.64|8963.64|9084.04|8964.04|9083.64|8963.64|6
1652582880000|2022-05-15 02:48:00|9083.66|8963.66|9083.18|8963.18|9083.92|8963.92|9082.94|8962.94|9
1652582890000|2022-05-15 02:48:10|9082.56|8962.56|9081.32|8961.32|9082.56|8962.56|9081.32|8961.32|10
1652582900000|2022-05-15 02:48:20|9080.66|8960.66|9079.37|8959.37|9080.66|8960.66|9079.37|8959.37|10
1652582910000|2022-05-15 02:48:30|9079.35|8959.35|9079.69|8959.69|9079.79|8959.79|9079.33|8959.33|8
1652582920000|2022-05-15 02:48:40|9079.76|8959.76|9079.74|8959.74|9079.89|8959.89|9079.67|8959.67|8
1652582930000|2022-05-15 02:48:50|9079.5|8959.5|9078.33|8958.33|9079.5|8959.5|9078.33|8958.33|8
1652582940000|2022-05-15 02:49:00|9078.44|8958.44|9077.54|8957.54|9078.44|8958.44|9077.07|8957.07|10
1652582950000|2022-05-15 02:49:10|9077.45|8957.45|9077.84|8957.84|9077.84|8957.84|9077.25|8957.25|8
1652582960000|2022-05-15 02:49:20|9078.1|8958.1|9078.62|8958.62|9078.62|8958.62|9078.1|8958.1|9
1652582970000|2022-05-15 02:49:30|9078.54|8958.54|9078.44|8958.44|9078.54|8958.54|9078.12|8958.12|8
1652582980000|2022-05-15 02:49:40|9079.25|8959.25|9079.45|8959.45|9079.54|8959.54|9079.15|8959.15|8
1652582990000|2022-05-15 02:49:50|9079.43|8959.43|9078.42|8958.42|9079.43|8959.43|9078.42|8958.42|9
1652583000000|2022-05-15 02:50:00|9078.36|8958.36|9076.22|8956.22|9078.36|8958.36|9075.67|8955.67|10
1652583010000|2022-05-15 02:50:10|9076.24|8956.24|9076.6|8956.6|9076.6|8956.6|9076.24|8956.24|8
1652583020000|2022-05-15 02:50:20|9076.62|8956.62|9073.85|8953.85|9076.62|8956.62|9073.85|8953.85|10
1652583030000|2022-05-15 02:50:30|9073.46|8953.46|9072.77|8952.77|9073.46|8953.46|9072.77|8952.77|10
1652583040000|2022-05-15 02:50:40|9072.58|8952.58|9072.43|8952.43|9072.68|8952.68|9072.23|8952.23|10
1652583050000|2022-05-15 02:50:50|9072.39|8952.39|9072|8952|9072.39|8952.39|9072|8952|9
1652583060000|2022-05-15 02:51:00|9071.57|8951.57|9072.58|8952.58|9072.58|8952.58|9071.57|8951.57|10
1652583070000|2022-05-15 02:51:10|9072.66|8952.66|9073.47|8953.47|9073.47|8953.47|9072.66|8952.66|9
1652583080000|2022-05-15 02:51:20|9073.52|8953.52|9075.55|8955.55|9075.55|8955.55|9073.52|8953.52|10
1652583090000|2022-05-15 02:51:30|9075.72|8955.72|9078.44|8958.44|9078.49|8958.49|9075.72|8955.72|10
1652583100000|2022-05-15 02:51:40|9078.83|8958.83|9078.21|8958.21|9078.83|8958.83|9078.21|8958.21|10
1652583110000|2022-05-15 02:51:50|9078.43|8958.43|9078.57|8958.57|9078.93|8958.93|9078.41|8958.41|10
1652583120000|2022-05-15 02:52:00|9078.71|8958.71|9079.67|8959.67|9079.78|8959.78|9078.69|8958.69|10
1652583130000|2022-05-15 02:52:10|9079.44|8959.44|9080.16|8960.16|9080.17|8960.17|9079.37|8959.37|10
1652583140000|2022-05-15 02:52:20|9080.3|8960.3|9081.1|8961.1|9081.24|8961.24|9080.3|8960.3|10
1652583150000|2022-05-15 02:52:30|9081.27|8961.27|9081.89|8961.89|9081.89|8961.89|9081.19|8961.19|10
1652583160000|2022-05-15 02:52:40|9081.48|8961.48|9079.31|8959.31|9081.48|8961.48|9079.31|8959.31|10
1652583170000|2022-05-15 02:52:50|9079.23|8959.23|9078.39|8958.39|9079.23|8959.23|9078.39|8958.39|10
1652583180000|2022-05-15 02:53:00|9078.4|8958.4|9078.95|8958.95|9078.95|8958.95|9078.2|8958.2|10
1652583190000|2022-05-15 02:53:10|9078.94|8958.94|9079.63|8959.63|9079.63|8959.63|9078.94|8958.94|10
1652583200000|2022-05-15 02:53:20|9079.66|8959.66|9080.27|8960.27|9080.28|8960.28|9079.66|8959.66|10
1652583210000|2022-05-15 02:53:30|9080.45|8960.45|9081.15|8961.15|9081.17|8961.17|9080.44|8960.44|10
1652583220000|2022-05-15 02:53:40|9081.17|8961.17|9081.11|8961.11|9081.57|8961.57|9081.11|8961.11|9
1652583230000|2022-05-15 02:53:50|9081.22|8961.22|9080.92|8960.92|9081.22|8961.22|9080.69|8960.69|10
1652583240000|2022-05-15 02:54:00|9080.9|8960.9|9081.79|8961.79|9081.79|8961.79|9080.84|8960.84|9
1652583250000|2022-05-15 02:54:10|9082.87|8962.87|9085.08|8965.08|9085.09|8965.09|9082.87|8962.87|10
1652583260000|2022-05-15 02:54:20|9085.22|8965.22|9086.26|8966.26|9086.26|8966.26|9084.98|8964.98|10
1652583270000|2022-05-15 02:54:30|9086.29|8966.29|9086.43|8966.43|9086.51|8966.51|9086.29|8966.29|7
1652583280000|2022-05-15 02:54:40|9086.45|8966.45|9085.58|8965.58|9086.45|8966.45|9085.58|8965.58|9
1652583290000|2022-05-15 02:54:50|9085.6|8965.6|9086.94|8966.94|9086.94|8966.94|9085.38|8965.38|9
1652583300000|2022-05-15 02:55:00|9087.27|8967.27|9089.68|8969.68|9089.68|8969.68|9087.27|8967.27|10
1652583310000|2022-05-15 02:55:10|9090.01|8970.01|9090.51|8970.51|9090.51|8970.51|9089.98|8969.98|10
1652583320000|2022-05-15 02:55:20|9090.31|8970.31|9090.78|8970.78|9090.84|8970.84|9090.31|8970.31|10
1652583330000|2022-05-15 02:55:30|9091.56|8971.56|9092.57|8972.57|9092.57|8972.57|9091.31|8971.31|9
1652583340000|2022-05-15 02:55:40|9093.15|8973.15|9098.09|8978.09|9098.16|8978.16|9093.15|8973.15|10
1652583350000|2022-05-15 02:55:50|9098.75|8978.75|9100.16|8980.16|9100.24|8980.24|9098.75|8978.75|9
1652583360000|2022-05-15 02:56:00|9100.2|8980.2|9099.68|8979.68|9100.2|8980.2|9099.41|8979.41|9
1652583370000|2022-05-15 02:56:10|9099.87|8979.87|9100.22|8980.22|9100.24|8980.24|9099.72|8979.72|8
1652583380000|2022-05-15 02:56:20|9100.04|8980.04|9100.2|8980.2|9100.23|8980.23|9099.74|8979.74|10
1652583390000|2022-05-15 02:56:30|9100.34|8980.34|9099.99|8979.99|9100.6|8980.6|9099.76|8979.76|10
1652583400000|2022-05-15 02:56:40|9099.82|8979.82|9100.69|8980.69|9100.69|8980.69|9099.82|8979.82|10
1652583410000|2022-05-15 02:56:50|9100.61|8980.61|9100.47|8980.47|9100.91|8980.91|9100.47|8980.47|10
1652583420000|2022-05-15 02:57:00|9100.51|8980.51|9100.11|8980.11|9100.77|8980.77|9100.03|8980.03|10
1652583430000|2022-05-15 02:57:10|9100.09|8980.09|9099.05|8979.05|9100.09|8980.09|9099.05|8979.05|10
1652583440000|2022-05-15 02:57:20|9098.87|8978.87|9098.52|8978.52|9098.93|8978.93|9098.49|8978.49|10
1652583450000|2022-05-15 02:57:30|9099.01|8979.01|9099.58|8979.58|9099.6|8979.6|9098.69|8978.69|8
1652583460000|2022-05-15 02:57:40|9099.87|8979.87|9100.03|8980.03|9100.03|8980.03|9099.79|8979.79|9
1652583470000|2022-05-15 02:57:50|9099.87|8979.87|9100.2|8980.2|9100.69|8980.69|9099.79|8979.79|9
1652583480000|2022-05-15 02:58:00|9100.7|8980.7|9102.87|8982.87|9102.87|8982.87|9100.7|8980.7|10
1652583490000|2022-05-15 02:58:10|9102.89|8982.89|9102.89|8982.89|9102.89|8982.89|9102.77|8982.77|9
1652583500000|2022-05-15 02:58:20|9102.84|8982.84|9102.95|8982.95|9103.03|8983.03|9102.84|8982.84|8
1652583510000|2022-05-15 02:58:30|9103.01|8983.01|9103.58|8983.58|9103.68|8983.68|9102.72|8982.72|9
1652583520000|2022-05-15 02:58:40|9103.63|8983.63|9103.65|8983.65|9103.65|8983.65|9103.4|8983.4|8
1652583530000|2022-05-15 02:58:50|9103.7|8983.7|9102.93|8982.93|9103.7|8983.7|9102.93|8982.93|10
1652583540000|2022-05-15 02:59:00|9102.83|8982.83|9101.77|8981.77|9102.88|8982.88|9101.77|8981.77|10
1652583550000|2022-05-15 02:59:10|9101.75|8981.75|9101.15|8981.15|9101.75|8981.75|9101.15|8981.15|10
1652583560000|2022-05-15 02:59:20|9101.02|8981.02|9099.18|8979.18|9101.02|8981.02|9099.15|8979.15|9
1652583570000|2022-05-15 02:59:30|9098.58|8978.58|9095.96|8975.96|9098.58|8978.58|9095.84|8975.84|9
1652583580000|2022-05-15 02:59:40|9096.09|8976.09|9096.44|8976.44|9096.44|8976.44|9096.09|8976.09|9
1652583590000|2022-05-15 02:59:50|9096.49|8976.49|9096.24|8976.24|9097.26|8977.26|9096.24|8976.24|9
1652583600000|2022-05-15 03:00:00|9096.61|8976.61|9098.95|8978.95|9098.95|8978.95|9096.61|8976.61|10
1652583610000|2022-05-15 03:00:10|9099.44|8979.44|9102.04|8982.04|9102.04|8982.04|9099.44|8979.44|10
1652583620000|2022-05-15 03:00:20|9102.15|8982.15|9102.34|8982.34|9102.58|8982.58|9102.15|8982.15|10
1652583630000|2022-05-15 03:00:30|9102.55|8982.55|9101.99|8981.99|9102.55|8982.55|9101.82|8981.82|10
1652583640000|2022-05-15 03:00:40|9102.04|8982.04|9102.37|8982.37|9102.38|8982.38|9102.04|8982.04|9
1652583650000|2022-05-15 03:00:50|9102.25|8982.25|9102.36|8982.36|9102.58|8982.58|9102.22|8982.22|10
1652583660000|2022-05-15 03:01:00|9102.51|8982.51|9103.64|8983.64|9103.64|8983.64|9102.51|8982.51|8
1652583670000|2022-05-15 03:01:10|9103.35|8983.35|9103.32|8983.32|9103.46|8983.46|9103.17|8983.17|8
1652583680000|2022-05-15 03:01:20|9103.44|8983.44|9103.88|8983.88|9103.88|8983.88|9103.44|8983.44|8
1652583690000|2022-05-15 03:01:30|9103.95|8983.95|9104.15|8984.15|9104.28|8984.28|9103.95|8983.95|9
1652583700000|2022-05-15 03:01:40|9104.17|8984.17|9104.22|8984.22|9104.22|8984.22|9104|8984|9
1652583710000|2022-05-15 03:01:50|9104.29|8984.29|9104.8|8984.8|9104.84|8984.84|9104.29|8984.29|9
1652583720000|2022-05-15 03:02:00|9104.85|8984.85|9104.68|8984.68|9104.85|8984.85|9104.59|8984.59|10
1652583730000|2022-05-15 03:02:10|9104.65|8984.65|9105.11|8985.11|9105.11|8985.11|9104.62|8984.62|8
1652583740000|2022-05-15 03:02:20|9105.33|8985.33|9106.27|8986.27|9106.28|8986.28|9105.3|8985.3|8
1652583750000|2022-05-15 03:02:30|9106.3|8986.3|9105.57|8985.57|9106.3|8986.3|9105.57|8985.57|9
1652583760000|2022-05-15 03:02:40|9105.51|8985.51|9106.01|8986.01|9106.15|8986.15|9105.21|8985.21|10
1652583770000|2022-05-15 03:02:50|9105.96|8985.96|9106.68|8986.68|9106.68|8986.68|9105.96|8985.96|10
1652583780000|2022-05-15 03:03:00|9106.94|8986.94|9109.01|8989.01|9109.01|8989.01|9106.94|8986.94|9
1652583790000|2022-05-15 03:03:10|9109.53|8989.53|9110.36|8990.36|9110.45|8990.45|9109.53|8989.53|10
1652583800000|2022-05-15 03:03:20|9110.3|8990.3|9110.05|8990.05|9110.69|8990.69|9110.04|8990.04|10
1652583810000|2022-05-15 03:03:30|9109.86|8989.86|9109.54|8989.54|9109.86|8989.86|9109.44|8989.44|8
1652583820000|2022-05-15 03:03:40|9109.87|8989.87|9109.28|8989.28|9109.87|8989.87|9109.14|8989.14|9
1652583830000|2022-05-15 03:03:50|9109.16|8989.16|9107.49|8987.49|9109.16|8989.16|9107.43|8987.43|9
1652583840000|2022-05-15 03:04:00|9107.51|8987.51|9107.23|8987.23|9107.63|8987.63|9107.21|8987.21|10
1652583850000|2022-05-15 03:04:10|9107.34|8987.34|9107.9|8987.9|9107.9|8987.9|9107.34|8987.34|9
1652583860000|2022-05-15 03:04:20|9107.86|8987.86|9110.23|8990.23|9110.23|8990.23|9107.79|8987.79|9
1652583870000|2022-05-15 03:04:30|9110.56|8990.56|9112.51|8992.51|9112.57|8992.57|9110.56|8990.56|10
1652583880000|2022-05-15 03:04:40|9112.39|8992.39|9112.63|8992.63|9112.63|8992.63|9112.37|8992.37|10
1652583890000|2022-05-15 03:04:50|9112.55|8992.55|9112.81|8992.81|9112.92|8992.92|9112.55|8992.55|9
1652583900000|2022-05-15 03:05:00|9112.75|8992.75|9113.45|8993.45|9113.7|8993.7|9112.75|8992.75|10
1652583910000|2022-05-15 03:05:10|9113.49|8993.49|9113.71|8993.71|9113.71|8993.71|9113.44|8993.44|10
1652583920000|2022-05-15 03:05:20|9113.65|8993.65|9113.82|8993.82|9113.86|8993.86|9113.58|8993.58|9
1652583930000|2022-05-15 03:05:30|9113.84|8993.84|9113.67|8993.67|9114.02|8994.02|9113.67|8993.67|10
1652583940000|2022-05-15 03:05:40|9113.59|8993.59|9112.41|8992.41|9113.59|8993.59|9112.35|8992.35|9
1652583950000|2022-05-15 03:05:50|9112.3|8992.3|9112.7|8992.7|9112.7|8992.7|9112.09|8992.09|10
1652583960000|2022-05-15 03:06:00|9112.85|8992.85|9112.89|8992.89|9113.02|8993.02|9112.76|8992.76|9
1652583970000|2022-05-15 03:06:10|9112.86|8992.86|9111.45|8991.45|9112.86|8992.86|9111.45|8991.45|10
1652583980000|2022-05-15 03:06:20|9111.22|8991.22|9109.73|8989.73|9111.22|8991.22|9109.71|8989.71|10
1652583990000|2022-05-15 03:06:30|9109.59|8989.59|9109.25|8989.25|9109.8|8989.8|9109.25|8989.25|10
1652584000000|2022-05-15 03:06:40|9108.68|8988.68|9107.33|8987.33|9108.68|8988.68|9107.33|8987.33|10
1652584010000|2022-05-15 03:06:50|9107.27|8987.27|9107.32|8987.32|9107.34|8987.34|9107.13|8987.13|9
1652584020000|2022-05-15 03:07:00|9107.27|8987.27|9106.77|8986.77|9107.27|8987.27|9106.71|8986.71|8
1652584030000|2022-05-15 03:07:10|9106.51|8986.51|9105.73|8985.73|9106.51|8986.51|9105.73|8985.73|10
1652584040000|2022-05-15 03:07:20|9105.66|8985.66|9105.7|8985.7|9105.84|8985.84|9105.65|8985.65|10
1652584050000|2022-05-15 03:07:30|9105.69|8985.69|9105.36|8985.36|9105.7|8985.7|9105.36|8985.36|10
1652584060000|2022-05-15 03:07:40|9105.33|8985.33|9103.4|8983.4|9105.35|8985.35|9103.4|8983.4|9
1652584070000|2022-05-15 03:07:50|9103.11|8983.11|9100.23|8980.23|9103.11|8983.11|9100.22|8980.22|10
1652584080000|2022-05-15 03:08:00|9099.82|8979.82|9098.57|8978.57|9099.82|8979.82|9098.57|8978.57|9
1652584090000|2022-05-15 03:08:10|9098.54|8978.54|9098.67|8978.67|9098.67|8978.67|9097.85|8977.85|9
1652584100000|2022-05-15 03:08:20|9098.13|8978.13|9098.34|8978.34|9098.63|8978.63|9098.13|8978.13|10
1652584110000|2022-05-15 03:08:30|9098.28|8978.28|9097.06|8977.06|9098.32|8978.32|9097.06|8977.06|9
1652584120000|2022-05-15 03:08:40|9097.1|8977.1|9096.87|8976.87|9097.1|8977.1|9096.81|8976.81|9
1652584130000|2022-05-15 03:08:50|9096.59|8976.59|9094.63|8974.63|9096.59|8976.59|9094.63|8974.63|10
1652584140000|2022-05-15 03:09:00|9094.54|8974.54|9094.9|8974.9|9094.9|8974.9|9094.24|8974.24|10
1652584150000|2022-05-15 03:09:10|9095.21|8975.21|9096.46|8976.46|9096.46|8976.46|9095.21|8975.21|9
1652584160000|2022-05-15 03:09:20|9096.92|8976.92|9099.61|8979.61|9099.61|8979.61|9096.92|8976.92|10
1652584170000|2022-05-15 03:09:30|9099.28|8979.28|9097.63|8977.63|9099.34|8979.34|9097.63|8977.63|9
1652584180000|2022-05-15 03:09:40|9097.47|8977.47|9095.76|8975.76|9097.47|8977.47|9095.74|8975.74|9
1652584190000|2022-05-15 03:09:50|9095.44|8975.44|9095.66|8975.66|9095.98|8975.98|9095.44|8975.44|9
1652584200000|2022-05-15 03:10:00|9095.57|8975.57|9097.41|8977.41|9097.41|8977.41|9095.57|8975.57|10
1652584210000|2022-05-15 03:10:10|9097.53|8977.53|9099.3|8979.3|9099.3|8979.3|9097.53|8977.53|9
1652584220000|2022-05-15 03:10:20|9099.37|8979.37|9100.04|8980.04|9100.54|8980.54|9099.37|8979.37|9
1652584230000|2022-05-15 03:10:30|9100.08|8980.08|9099.15|8979.15|9100.08|8980.08|9099.15|8979.15|10
1652584240000|2022-05-15 03:10:40|9099.19|8979.19|9099.53|8979.53|9099.53|8979.53|9099.19|8979.19|7
1652584250000|2022-05-15 03:10:50|9099.49|8979.49|9099.09|8979.09|9099.52|8979.52|9099.09|8979.09|9
1652584260000|2022-05-15 03:11:00|9098.97|8978.97|9098.04|8978.04|9099.17|8979.17|9097.99|8977.99|10
1652584270000|2022-05-15 03:11:10|9097.76|8977.76|9099.38|8979.38|9099.38|8979.38|9097.76|8977.76|9
1652584280000|2022-05-15 03:11:20|9099.51|8979.51|9099.94|8979.94|9099.94|8979.94|9099.51|8979.51|10
1652584290000|2022-05-15 03:11:30|9099.95|8979.95|9100.31|8980.31|9100.31|8980.31|9099.95|8979.95|10
1652584300000|2022-05-15 03:11:40|9100.56|8980.56|9101.68|8981.68|9101.68|8981.68|9100.56|8980.56|7
1652584310000|2022-05-15 03:11:50|9101.61|8981.61|9099.94|8979.94|9101.61|8981.61|9099.94|8979.94|8
1652584320000|2022-05-15 03:12:00|9099.95|8979.95|9100.09|8980.09|9100.26|8980.26|9099.95|8979.95|9
1652584330000|2022-05-15 03:12:10|9100.07|8980.07|9096.54|8976.54|9100.07|8980.07|9096.54|8976.54|10
1652584340000|2022-05-15 03:12:20|9095.98|8975.98|9094.32|8974.32|9096.05|8976.05|9094.32|8974.32|8
1652584350000|2022-05-15 03:12:30|9094.13|8974.13|9094.03|8974.03|9094.13|8974.13|9093.97|8973.97|8
1652584360000|2022-05-15 03:12:40|9094.08|8974.08|9094.43|8974.43|9094.43|8974.43|9093.95|8973.95|9
1652584370000|2022-05-15 03:12:50|9095.01|8975.01|9094.69|8974.69|9095.01|8975.01|9094.51|8974.51|10
1652584380000|2022-05-15 03:13:00|9094.59|8974.59|9094.15|8974.15|9094.59|8974.59|9094.1|8974.1|8
1652584390000|2022-05-15 03:13:10|9093.28|8973.28|9092.14|8972.14|9093.28|8973.28|9091.68|8971.68|9
1652584400000|2022-05-15 03:13:20|9092.17|8972.17|9091.43|8971.43|9092.3|8972.3|9091.41|8971.41|10
1652584410000|2022-05-15 03:13:30|9091.36|8971.36|9089.75|8969.75|9091.36|8971.36|9089.75|8969.75|9
1652584420000|2022-05-15 03:13:40|9089.99|8969.99|9090.04|8970.04|9090.04|8970.04|9089.78|8969.78|10
1652584430000|2022-05-15 03:13:50|9090.26|8970.26|9090.2|8970.2|9090.35|8970.35|9090.04|8970.04|9
1652584440000|2022-05-15 03:14:00|9090.24|8970.24|9089.75|8969.75|9090.24|8970.24|9089.75|8969.75|9
1652584450000|2022-05-15 03:14:10|9089.49|8969.49|9088.39|8968.39|9089.49|8969.49|9088.39|8968.39|10
1652584460000|2022-05-15 03:14:20|9088.47|8968.47|9086.85|8966.85|9088.47|8968.47|9086.77|8966.77|10
1652584470000|2022-05-15 03:14:30|9086.64|8966.64|9086.39|8966.39|9086.64|8966.64|9086.34|8966.34|8
1652584480000|2022-05-15 03:14:40|9086.31|8966.31|9086.61|8966.61|9086.61|8966.61|9086.28|8966.28|10
1652584490000|2022-05-15 03:14:50|9086.5|8966.5|9086.5|8966.5|9086.85|8966.85|9086.35|8966.35|10
1652584500000|2022-05-15 03:15:00|9086.48|8966.48|9087.41|8967.41|9087.41|8967.41|9086.48|8966.48|9
1652584510000|2022-05-15 03:15:10|9087.6|8967.6|9087.13|8967.13|9087.61|8967.61|9087.08|8967.08|10
1652584520000|2022-05-15 03:15:20|9087.14|8967.14|9085.49|8965.49|9087.23|8967.23|9085.49|8965.49|9
1652584530000|2022-05-15 03:15:30|9085.36|8965.36|9084.24|8964.24|9085.36|8965.36|9084.24|8964.24|9
1652584540000|2022-05-15 03:15:40|9083.8|8963.8|9082.72|8962.72|9083.8|8963.8|9082.72|8962.72|10
1652584550000|2022-05-15 03:15:50|9082.29|8962.29|9068.77|8948.77|9082.29|8962.29|9068.72|8948.72|10
1652584560000|2022-05-15 03:16:00|9069.15|8949.15|9061.99|8941.99|9069.15|8949.15|9061.7|8941.7|10
1652584570000|2022-05-15 03:16:10|9061.67|8941.67|9061.31|8941.31|9062.05|8942.05|9061.21|8941.21|10
1652584580000|2022-05-15 03:16:20|9061.14|8941.14|9058.49|8938.49|9061.14|8941.14|9058.49|8938.49|9
1652584590000|2022-05-15 03:16:30|9057.53|8937.53|9050.88|8930.88|9057.53|8937.53|9050.88|8930.88|10
1652584600000|2022-05-15 03:16:40|9051.54|8931.54|9048.97|8928.97|9052.08|8932.08|9048.51|8928.51|10
1652584610000|2022-05-15 03:16:50|9047.38|8927.38|9047.44|8927.44|9047.57|8927.57|9046.78|8926.78|10
1652584620000|2022-05-15 03:17:00|9046.6|8926.6|9044.81|8924.81|9046.72|8926.72|9044.58|8924.58|10
1652584630000|2022-05-15 03:17:10|9044.59|8924.59|9044.78|8924.78|9045.04|8925.04|9044.47|8924.47|10
1652584640000|2022-05-15 03:17:20|9044.57|8924.57|9048.27|8928.27|9048.27|8928.27|9044.57|8924.57|10
1652584650000|2022-05-15 03:17:30|9048.57|8928.57|9050.87|8930.87|9050.87|8930.87|9047.51|8927.51|10
1652584660000|2022-05-15 03:17:40|9051.03|8931.03|9052.53|8932.53|9052.53|8932.53|9051.03|8931.03|10
1652584670000|2022-05-15 03:17:50|9052.49|8932.49|9052.97|8932.97|9053.62|8933.62|9052.49|8932.49|10
1652584680000|2022-05-15 03:18:00|9053.38|8933.38|9053.59|8933.59|9053.59|8933.59|9053.2|8933.2|9
1652584690000|2022-05-15 03:18:10|9053.88|8933.88|9050.26|8930.26|9053.89|8933.89|9049.92|8929.92|10
1652584700000|2022-05-15 03:18:20|9050.12|8930.12|9051.35|8931.35|9051.35|8931.35|9050.06|8930.06|10
1652584710000|2022-05-15 03:18:30|9051.36|8931.36|9051.92|8931.92|9051.92|8931.92|9050.56|8930.56|10
1652584720000|2022-05-15 03:18:40|9050.63|8930.63|9050.7|8930.7|9051.02|8931.02|9049.94|8929.94|10
1652584730000|2022-05-15 03:18:50|9050.68|8930.68|9048.4|8928.4|9050.68|8930.68|9048.4|8928.4|10
1652584740000|2022-05-15 03:19:00|9048.2|8928.2|9047.96|8927.96|9048.2|8928.2|9047.5|8927.5|10
1652584750000|2022-05-15 03:19:10|9048.09|8928.09|9046.93|8926.93|9048.09|8928.09|9046.93|8926.93|10
1652584760000|2022-05-15 03:19:20|9046.9|8926.9|9038.43|8918.43|9046.9|8926.9|9038.43|8918.43|10
1652584770000|2022-05-15 03:19:30|9038.56|8918.56|9039.21|8919.21|9039.73|8919.73|9038.08|8918.08|10
1652584780000|2022-05-15 03:19:40|9037.7|8917.7|9036.03|8916.03|9037.7|8917.7|9035.6|8915.6|9
1652584790000|2022-05-15 03:19:50|9035.91|8915.91|9030.63|8910.63|9035.96|8915.96|9030.63|8910.63|10
1652584800000|2022-05-15 03:20:00|9030.4|8910.4|9030.44|8910.44|9030.44|8910.44|9029.2|8909.2|10
1652584810000|2022-05-15 03:20:10|9030.51|8910.51|9031.01|8911.01|9031.2|8911.2|9029.82|8909.82|10
1652584820000|2022-05-15 03:20:20|9030|8910|9031.7|8911.7|9031.7|8911.7|9029.97|8909.97|10
1652584830000|2022-05-15 03:20:30|9031.64|8911.64|9034.34|8914.34|9034.34|8914.34|9031.64|8911.64|10
1652584840000|2022-05-15 03:20:40|9034.42|8914.42|9034.71|8914.71|9035.54|8915.54|9034.26|8914.26|9
1652584850000|2022-05-15 03:20:50|9034.25|8914.25|9033.73|8913.73|9034.34|8914.34|9033.43|8913.43|10
1652584860000|2022-05-15 03:21:00|9033.58|8913.58|9034.13|8914.13|9034.13|8914.13|9033.55|8913.55|9
1652584870000|2022-05-15 03:21:10|9034.25|8914.25|9033.68|8913.68|9034.57|8914.57|9033.68|8913.68|10
1652584880000|2022-05-15 03:21:20|9034.06|8914.06|9031.54|8911.54|9034.06|8914.06|9031.44|8911.44|10
1652584890000|2022-05-15 03:21:30|9031.77|8911.77|9032.9|8912.9|9032.9|8912.9|9031.76|8911.76|10
1652584900000|2022-05-15 03:21:40|9033.13|8913.13|9032.88|8912.88|9033.68|8913.68|9032.88|8912.88|9
1652584910000|2022-05-15 03:21:50|9032.64|8912.64|9032.25|8912.25|9032.64|8912.64|9032.02|8912.02|9
1652584920000|2022-05-15 03:22:00|9032.14|8912.14|9032.35|8912.35|9032.35|8912.35|9031.36|8911.36|10
1652584930000|2022-05-15 03:22:10|9032.14|8912.14|9031.29|8911.29|9032.14|8912.14|9031.29|8911.29|10
1652584940000|2022-05-15 03:22:20|9031.87|8911.87|9032.77|8912.77|9032.82|8912.82|9031.37|8911.37|9
1652584950000|2022-05-15 03:22:30|9032.72|8912.72|9033.35|8913.35|9033.42|8913.42|9032.48|8912.48|9
1652584960000|2022-05-15 03:22:40|9033.32|8913.32|9033.56|8913.56|9033.61|8913.61|9033.32|8913.32|10
1652584970000|2022-05-15 03:22:50|9033.88|8913.88|9033.02|8913.02|9033.93|8913.93|9033.02|8913.02|10
1652584980000|2022-05-15 03:23:00|9033.55|8913.55|9033.29|8913.29|9033.72|8913.72|9033.13|8913.13|10
1652584990000|2022-05-15 03:23:10|9033.72|8913.72|9033.76|8913.76|9033.76|8913.76|9033.22|8913.22|10
1652585000000|2022-05-15 03:23:20|9033.36|8913.36|9033.02|8913.02|9033.46|8913.46|9033.02|8913.02|10
1652585010000|2022-05-15 03:23:30|9032.81|8912.81|9031.13|8911.13|9032.88|8912.88|9031.13|8911.13|10
1652585020000|2022-05-15 03:23:40|9030.88|8910.88|9030.04|8910.04|9030.88|8910.88|9029.88|8909.88|10
1652585030000|2022-05-15 03:23:50|9030.31|8910.31|9028.44|8908.44|9030.31|8910.31|9028.44|8908.44|10
1652585040000|2022-05-15 03:24:00|9028.17|8908.17|9027.94|8907.94|9028.52|8908.52|9027.56|8907.56|10
1652585050000|2022-05-15 03:24:10|9027.23|8907.23|9025.01|8905.01|9027.82|8907.82|9025.01|8905.01|10
1652585060000|2022-05-15 03:24:20|9024.06|8904.06|9019.4|8899.4|9024.06|8904.06|9018.9|8898.9|10
1652585070000|2022-05-15 03:24:30|9018.8|8898.8|9019.31|8899.31|9019.31|8899.31|9018.16|8898.16|10
1652585080000|2022-05-15 03:24:40|9018.61|8898.61|9019.55|8899.55|9020.4|8900.4|9018.61|8898.61|10
1652585090000|2022-05-15 03:24:50|9019.02|8899.02|9018.58|8898.58|9019.02|8899.02|9017.95|8897.95|10
1652585100000|2022-05-15 03:25:00|9018.71|8898.71|9018.82|8898.82|9018.82|8898.82|9017.87|8897.87|10
1652585110000|2022-05-15 03:25:10|9018.29|8898.29|9018.22|8898.22|9019.31|8899.31|9018.09|8898.09|10
1652585120000|2022-05-15 03:25:20|9017.97|8897.97|9017.72|8897.72|9017.97|8897.97|9016.3|8896.3|10
1652585130000|2022-05-15 03:25:30|9018.06|8898.06|9017.23|8897.23|9018.06|8898.06|9017.23|8897.23|9
1652585140000|2022-05-15 03:25:40|9017.41|8897.41|9016.39|8896.39|9017.55|8897.55|9016.39|8896.39|10
1652585150000|2022-05-15 03:25:50|9016.02|8896.02|9015.38|8895.38|9016.52|8896.52|9015.38|8895.38|9
1652585160000|2022-05-15 03:26:00|9015.36|8895.36|9014.18|8894.18|9015.36|8895.36|9014.18|8894.18|10
1652585170000|2022-05-15 03:26:10|9013.51|8893.51|9012.5|8892.5|9013.51|8893.51|9012.29|8892.29|10
1652585180000|2022-05-15 03:26:20|9012.58|8892.58|9012.5|8892.5|9013.12|8893.12|9012.5|8892.5|10
1652585190000|2022-05-15 03:26:30|9012.48|8892.48|9011.81|8891.81|9012.59|8892.59|9011.81|8891.81|10
1652585200000|2022-05-15 03:26:40|9011.75|8891.75|9012.12|8892.12|9012.12|8892.12|9011.67|8891.67|10
1652585210000|2022-05-15 03:26:50|9012.27|8892.27|9012.95|8892.95|9013.08|8893.08|9012.27|8892.27|9
1652585220000|2022-05-15 03:27:00|9013.01|8893.01|9013.65|8893.65|9013.65|8893.65|9013.01|8893.01|9
1652585230000|2022-05-15 03:27:10|9013.7|8893.7|9014.68|8894.68|9014.73|8894.73|9013.7|8893.7|10
1652585240000|2022-05-15 03:27:20|9014.61|8894.61|9013.99|8893.99|9014.61|8894.61|9013.84|8893.84|8
1652585250000|2022-05-15 03:27:30|9013.87|8893.87|9013.88|8893.88|9013.88|8893.88|9013.51|8893.51|10
1652585260000|2022-05-15 03:27:40|9013.82|8893.82|9014.13|8894.13|9014.44|8894.44|9013.82|8893.82|9
1652585270000|2022-05-15 03:27:50|9013.97|8893.97|9012.6|8892.6|9013.97|8893.97|9012.6|8892.6|10
1652585280000|2022-05-15 03:28:00|9012.44|8892.44|9008.89|8888.89|9012.44|8892.44|9008.89|8888.89|10
1652585290000|2022-05-15 03:28:10|9007.44|8887.44|9001.89|8881.89|9007.44|8887.44|9001.67|8881.67|10
1652585300000|2022-05-15 03:28:20|9001.79|8881.79|9003.59|8883.59|9003.59|8883.59|9001.55|8881.55|10
1652585310000|2022-05-15 03:28:30|9003.6|8883.6|9004.95|8884.95|9004.99|8884.99|9003.6|8883.6|10
1652585320000|2022-05-15 03:28:40|9005.08|8885.08|9005.61|8885.61|9005.79|8885.79|9005.08|8885.08|9
1652585330000|2022-05-15 03:28:50|9005.6|8885.6|9004.61|8884.61|9005.6|8885.6|9004.61|8884.61|9
1652585340000|2022-05-15 03:29:00|9005.35|8885.35|9003.44|8883.44|9005.35|8885.35|9003.44|8883.44|10
1652585350000|2022-05-15 03:29:10|9003.54|8883.54|9003.8|8883.8|9004.1|8884.1|9003.5|8883.5|9
1652585360000|2022-05-15 03:29:20|9003.45|8883.45|9003.21|8883.21|9003.67|8883.67|9003.15|8883.15|10
1652585370000|2022-05-15 03:29:30|9003.44|8883.44|9003.62|8883.62|9003.72|8883.72|9003.43|8883.43|8
1652585380000|2022-05-15 03:29:40|9003.59|8883.59|9004.3|8884.3|9004.3|8884.3|9003.3|8883.3|9
1652585390000|2022-05-15 03:29:50|9004.43|8884.43|9006.15|8886.15|9006.7|8886.7|9004.35|8884.35|10
1652585400000|2022-05-15 03:30:00|9006.49|8886.49|9007.54|8887.54|9008.17|8888.17|9006.49|8886.49|10
1652585410000|2022-05-15 03:30:10|9007.55|8887.55|9005.84|8885.84|9008.23|8888.23|9005.5|8885.5|9
1652585420000|2022-05-15 03:30:20|9005.5|8885.5|9004.92|8884.92|9005.56|8885.56|9004.57|8884.57|10
1652585430000|2022-05-15 03:30:30|9004.88|8884.88|9004.11|8884.11|9004.88|8884.88|9003.96|8883.96|10
1652585440000|2022-05-15 03:30:40|9003.98|8883.98|9003.27|8883.27|9003.99|8883.99|9003.27|8883.27|10
1652585450000|2022-05-15 03:30:50|9002.51|8882.51|9001.48|8881.48|9002.51|8882.51|9001.31|8881.31|7
1652585460000|2022-05-15 03:31:00|9001.45|8881.45|8998.74|8878.74|9001.65|8881.65|8998.74|8878.74|10
1652585470000|2022-05-15 03:31:10|8997.85|8877.85|8991.38|8871.38|8998.93|8878.93|8991.38|8871.38|10
1652585480000|2022-05-15 03:31:20|8992.22|8872.22|8993.12|8873.12|8993.12|8873.12|8991.5|8871.5|10
1652585490000|2022-05-15 03:31:30|8992.02|8872.02|8993.2|8873.2|8993.2|8873.2|8992.02|8872.02|10
1652585500000|2022-05-15 03:31:40|8993.33|8873.33|8994.05|8874.05|8994.41|8874.41|8992.75|8872.75|10
1652585510000|2022-05-15 03:31:50|8993.85|8873.85|8995.09|8875.09|8995.09|8875.09|8993.8|8873.8|10
1652585520000|2022-05-15 03:32:00|8994.85|8874.85|8995.98|8875.98|8995.98|8875.98|8994.85|8874.85|10
1652585530000|2022-05-15 03:32:10|8995.35|8875.35|8997.24|8877.24|8997.38|8877.38|8995.35|8875.35|10
1652585540000|2022-05-15 03:32:20|8997.85|8877.85|8998.8|8878.8|8999|8879|8997.85|8877.85|10
1652585550000|2022-05-15 03:32:30|8998.95|8878.95|8999.91|8879.91|9000.11|8880.11|8998.5|8878.5|10
1652585560000|2022-05-15 03:32:40|9000.17|8880.17|9002.19|8882.19|9002.78|8882.78|8999.77|8879.77|10
1652585570000|2022-05-15 03:32:50|9003.43|8883.43|9005.82|8885.82|9005.82|8885.82|9002.58|8882.58|10
1652585580000|2022-05-15 03:33:00|9005.62|8885.62|9006.11|8886.11|9006.11|8886.11|9005.52|8885.52|10
1652585590000|2022-05-15 03:33:10|9006.63|8886.63|9006.86|8886.86|9007.1|8887.1|9006.04|8886.04|10
1652585600000|2022-05-15 03:33:20|9006.48|8886.48|9005.29|8885.29|9006.48|8886.48|9004.72|8884.72|10
1652585610000|2022-05-15 03:33:30|9004.78|8884.78|9003.53|8883.53|9005.31|8885.31|9003.46|8883.46|10
1652585620000|2022-05-15 03:33:40|9004.52|8884.52|9003.66|8883.66|9004.52|8884.52|9003.49|8883.49|9
1652585630000|2022-05-15 03:33:50|9004.25|8884.25|9004.32|8884.32|9004.42|8884.42|9004.22|8884.22|8
1652585640000|2022-05-15 03:34:00|9004.4|8884.4|9004.6|8884.6|9004.6|8884.6|9003.99|8883.99|9
1652585650000|2022-05-15 03:34:10|9004.62|8884.62|9005.07|8885.07|9005.07|8885.07|9004.27|8884.27|9
1652585660000|2022-05-15 03:34:20|9005.3|8885.3|9007.47|8887.47|9007.47|8887.47|9005.17|8885.17|10
1652585670000|2022-05-15 03:34:30|9007.43|8887.43|9007.96|8887.96|9008.23|8888.23|9007.43|8887.43|10
1652585680000|2022-05-15 03:34:40|9008.29|8888.29|9008.51|8888.51|9008.98|8888.98|9008.18|8888.18|10
1652585690000|2022-05-15 03:34:50|9008.53|8888.53|9009.67|8889.67|9009.88|8889.88|9008.53|8888.53|9
1652585700000|2022-05-15 03:35:00|9009.93|8889.93|9011.33|8891.33|9011.33|8891.33|9009.93|8889.93|9
1652585710000|2022-05-15 03:35:10|9011.63|8891.63|9014.62|8894.62|9014.62|8894.62|9011.63|8891.63|10
1652585720000|2022-05-15 03:35:20|9014.89|8894.89|9016.82|8896.82|9016.82|8896.82|9014.43|8894.43|10
1652585730000|2022-05-15 03:35:30|9016.16|8896.16|9019.07|8899.07|9019.07|8899.07|9016.16|8896.16|10
1652585740000|2022-05-15 03:35:40|9019.68|8899.68|9020.85|8900.85|9020.85|8900.85|9019.64|8899.64|10
1652585750000|2022-05-15 03:35:50|9021.53|8901.53|9021.64|8901.64|9022.08|8902.08|9021.53|8901.53|8
1652585760000|2022-05-15 03:36:00|9022.07|8902.07|9022.74|8902.74|9022.74|8902.74|9021.97|8901.97|10
1652585770000|2022-05-15 03:36:10|9022.71|8902.71|9024.95|8904.95|9024.95|8904.95|9022.71|8902.71|9
1652585780000|2022-05-15 03:36:20|9024.9|8904.9|9024.32|8904.32|9024.9|8904.9|9024.26|8904.26|9
1652585790000|2022-05-15 03:36:30|9024.13|8904.13|9023.97|8903.97|9024.19|8904.19|9023.84|8903.84|9
1652585800000|2022-05-15 03:36:40|9024.12|8904.12|9024.88|8904.88|9024.88|8904.88|9023.97|8903.97|9
1652585810000|2022-05-15 03:36:50|9025.42|8905.42|9026.37|8906.37|9026.37|8906.37|9025.42|8905.42|10
1652585820000|2022-05-15 03:37:00|9026.58|8906.58|9029.39|8909.39|9029.39|8909.39|9026.58|8906.58|10
1652585830000|2022-05-15 03:37:10|9029.32|8909.32|9029.93|8909.93|9030.21|8910.21|9029.27|8909.27|10
1652585840000|2022-05-15 03:37:20|9030.31|8910.31|9029.61|8909.61|9030.31|8910.31|9029.61|8909.61|10
1652585850000|2022-05-15 03:37:30|9029.54|8909.54|9029.31|8909.31|9029.54|8909.54|9028.93|8908.93|10
1652585860000|2022-05-15 03:37:40|9029.29|8909.29|9029.22|8909.22|9029.51|8909.51|9029.12|8909.12|10
1652585870000|2022-05-15 03:37:50|9029.31|8909.31|9029.61|8909.61|9029.74|8909.74|9029.31|8909.31|9
1652585880000|2022-05-15 03:38:00|9029.63|8909.63|9030.13|8910.13|9030.13|8910.13|9029.63|8909.63|10
1652585890000|2022-05-15 03:38:10|9030.15|8910.15|9030.3|8910.3|9030.3|8910.3|9030|8910|10
1652585900000|2022-05-15 03:38:20|9030.24|8910.24|9030.48|8910.48|9030.48|8910.48|9030.17|8910.17|8
1652585910000|2022-05-15 03:38:30|9030.52|8910.52|9033.25|8913.25|9033.27|8913.27|9030.52|8910.52|10
1652585920000|2022-05-15 03:38:40|9033.32|8913.32|9032.48|8912.48|9033.35|8913.35|9032.48|8912.48|10
1652585930000|2022-05-15 03:38:50|9032.47|8912.47|9032.67|8912.67|9032.67|8912.67|9032.2|8912.2|9
1652585940000|2022-05-15 03:39:00|9032.6|8912.6|9033.59|8913.59|9033.59|8913.59|9032.6|8912.6|10
1652585950000|2022-05-15 03:39:10|9033.62|8913.62|9038.44|8918.44|9038.44|8918.44|9033.6|8913.6|10
1652585960000|2022-05-15 03:39:20|9038.79|8918.79|9037.09|8917.09|9039.24|8919.24|9036.32|8916.32|10
1652585970000|2022-05-15 03:39:30|9037.03|8917.03|9037.87|8917.87|9037.87|8917.87|9037.03|8917.03|10
1652585980000|2022-05-15 03:39:40|9037.7|8917.7|9038.49|8918.49|9038.49|8918.49|9037.7|8917.7|10
1652585990000|2022-05-15 03:39:50|9038.52|8918.52|9038.06|8918.06|9038.52|8918.52|9038.06|8918.06|9
1652586000000|2022-05-15 03:40:00|9038.33|8918.33|9039.21|8919.21|9039.21|8919.21|9038.33|8918.33|10
1652586010000|2022-05-15 03:40:10|9039.18|8919.18|9041.51|8921.51|9041.51|8921.51|9039.18|8919.18|9
1652586020000|2022-05-15 03:40:20|9041.74|8921.74|9042.32|8922.32|9042.56|8922.56|9041.74|8921.74|10
1652586030000|2022-05-15 03:40:30|9042.27|8922.27|9043.17|8923.17|9043.31|8923.31|9042.27|8922.27|9
1652586040000|2022-05-15 03:40:40|9043.07|8923.07|9042.98|8922.98|9043.49|8923.49|9042.98|8922.98|8
1652586050000|2022-05-15 03:40:50|9043.12|8923.12|9042.45|8922.45|9043.12|8923.12|9042.45|8922.45|9
1652586060000|2022-05-15 03:41:00|9042.4|8922.4|9041.84|8921.84|9042.4|8922.4|9041.83|8921.83|9
1652586070000|2022-05-15 03:41:10|9041.74|8921.74|9042.05|8922.05|9042.05|8922.05|9041.66|8921.66|9
1652586080000|2022-05-15 03:41:20|9042.13|8922.13|9042.5|8922.5|9042.68|8922.68|9041.94|8921.94|10
1652586090000|2022-05-15 03:41:30|9043.49|8923.49|9043.16|8923.16|9043.49|8923.49|9042.9|8922.9|10
1652586100000|2022-05-15 03:41:40|9043.45|8923.45|9043.76|8923.76|9043.79|8923.79|9043.45|8923.45|8
1652586110000|2022-05-15 03:41:50|9043.75|8923.75|9043.65|8923.65|9044.08|8924.08|9043.55|8923.55|9
1652586120000|2022-05-15 03:42:00|9043.63|8923.63|9043.68|8923.68|9043.71|8923.71|9043.38|8923.38|10
1652586130000|2022-05-15 03:42:10|9043.72|8923.72|9044.57|8924.57|9044.57|8924.57|9043.67|8923.67|6
1652586140000|2022-05-15 03:42:20|9044.58|8924.58|9044.68|8924.68|9045.04|8925.04|9044.58|8924.58|9
1652586150000|2022-05-15 03:42:30|9044.57|8924.57|9043.59|8923.59|9044.57|8924.57|9043.59|8923.59|10
1652586160000|2022-05-15 03:42:40|9043.16|8923.16|9043.05|8923.05|9043.8|8923.8|9042.99|8922.99|10
1652586170000|2022-05-15 03:42:50|9042.68|8922.68|9041.24|8921.24|9042.68|8922.68|9041.24|8921.24|10
1652586180000|2022-05-15 03:43:00|9041.26|8921.26|9041.1|8921.1|9041.49|8921.49|9041.1|8921.1|9
1652586190000|2022-05-15 03:43:10|9041.37|8921.37|9039.28|8919.28|9041.37|8921.37|9039.28|8919.28|10
1652586200000|2022-05-15 03:43:20|9039.43|8919.43|9039.01|8919.01|9039.51|8919.51|9039.01|8919.01|8
1652586210000|2022-05-15 03:43:30|9039.09|8919.09|9038.2|8918.2|9039.09|8919.09|9038.2|8918.2|9
1652586220000|2022-05-15 03:43:40|9037.28|8917.28|9035.36|8915.36|9037.28|8917.28|9035.36|8915.36|10
1652586230000|2022-05-15 03:43:50|9035.14|8915.14|9034.54|8914.54|9035.14|8915.14|9034.54|8914.54|10
1652586240000|2022-05-15 03:44:00|9034.36|8914.36|9033.91|8913.91|9034.36|8914.36|9033.91|8913.91|8
1652586250000|2022-05-15 03:44:10|9033.92|8913.92|9034.6|8914.6|9034.6|8914.6|9033.92|8913.92|10
1652586260000|2022-05-15 03:44:20|9034.73|8914.73|9034.81|8914.81|9034.92|8914.92|9034.57|8914.57|9
1652586270000|2022-05-15 03:44:30|9034.79|8914.79|9034.86|8914.86|9034.97|8914.97|9034.7|8914.7|10
1652586280000|2022-05-15 03:44:40|9035.01|8915.01|9037.09|8917.09|9037.09|8917.09|9035|8915|9
1652586290000|2022-05-15 03:44:50|9037.29|8917.29|9038.54|8918.54|9038.54|8918.54|9037.29|8917.29|9
1652586300000|2022-05-15 03:45:00|9038.38|8918.38|9038.26|8918.26|9038.46|8918.46|9037.7|8917.7|10
1652586310000|2022-05-15 03:45:10|9038.41|8918.41|9039.84|8919.84|9039.84|8919.84|9038.41|8918.41|9
1652586320000|2022-05-15 03:45:20|9039.81|8919.81|9041.95|8921.95|9041.95|8921.95|9039.81|8919.81|7
1652586330000|2022-05-15 03:45:30|9041.82|8921.82|9042.96|8922.96|9042.96|8922.96|9041.8|8921.8|10
1652586340000|2022-05-15 03:45:40|9043.01|8923.01|9043.69|8923.69|9043.79|8923.79|9043.01|8923.01|10
1652586350000|2022-05-15 03:45:50|9043.63|8923.63|9042.68|8922.68|9043.69|8923.69|9042.68|8922.68|9
1652586360000|2022-05-15 03:46:00|9042.82|8922.82|9042.77|8922.77|9042.86|8922.86|9042.42|8922.42|6
1652586370000|2022-05-15 03:46:10|9042.74|8922.74|9042.21|8922.21|9042.74|8922.74|9042.14|8922.14|10
1652586380000|2022-05-15 03:46:20|9042.2|8922.2|9042.15|8922.15|9042.39|8922.39|9042.03|8922.03|9
1652586390000|2022-05-15 03:46:30|9041.98|8921.98|9041.13|8921.13|9042.37|8922.37|9041.08|8921.08|10
1652586400000|2022-05-15 03:46:40|9041.4|8921.4|9042.9|8922.9|9042.97|8922.97|9041.4|8921.4|9
1652586410000|2022-05-15 03:46:50|9042.83|8922.83|9043.39|8923.39|9043.39|8923.39|9042.54|8922.54|10
1652586420000|2022-05-15 03:47:00|9043.58|8923.58|9045.13|8925.13|9045.15|8925.15|9043.58|8923.58|10
1652586430000|2022-05-15 03:47:10|9045.28|8925.28|9045.61|8925.61|9046.05|8926.05|9045.26|8925.26|10
1652586440000|2022-05-15 03:47:20|9045.65|8925.65|9045.93|8925.93|9045.93|8925.93|9045.65|8925.65|7
1652586450000|2022-05-15 03:47:30|9045.86|8925.86|9045.73|8925.73|9045.9|8925.9|9045.73|8925.73|9
1652586460000|2022-05-15 03:47:40|9045.83|8925.83|9045.77|8925.77|9045.9|8925.9|9045.76|8925.76|9
1652586470000|2022-05-15 03:47:50|9045.93|8925.93|9045.58|8925.58|9046.08|8926.08|9045.53|8925.53|10
1652586480000|2022-05-15 03:48:00|9045.6|8925.6|9048.34|8928.34|9048.4|8928.4|9045.53|8925.53|9
1652586490000|2022-05-15 03:48:10|9047.71|8927.71|9049.56|8929.56|9049.56|8929.56|9047.71|8927.71|6
1652586500000|2022-05-15 03:48:20|9049.51|8929.51|9050.69|8930.69|9050.69|8930.69|9049.33|8929.33|10
1652586510000|2022-05-15 03:48:30|9050.7|8930.7|9051.21|8931.21|9051.21|8931.21|9050.7|8930.7|8
1652586520000|2022-05-15 03:48:40|9051.56|8931.56|9051.95|8931.95|9052.31|8932.31|9051.56|8931.56|10
1652586530000|2022-05-15 03:48:50|9052.07|8932.07|9051.84|8931.84|9052.07|8932.07|9051.68|8931.68|8
1652586540000|2022-05-15 03:49:00|9051.77|8931.77|9052.76|8932.76|9052.8|8932.8|9051.75|8931.75|10
1652586550000|2022-05-15 03:49:10|9052.78|8932.78|9053.81|8933.81|9053.81|8933.81|9052.73|8932.73|9
1652586560000|2022-05-15 03:49:20|9053.61|8933.61|9053.99|8933.99|9054.13|8934.13|9053.52|8933.52|10
1652586570000|2022-05-15 03:49:30|9054.12|8934.12|9055.59|8935.59|9055.59|8935.59|9054.08|8934.08|9
1652586580000|2022-05-15 03:49:40|9055.48|8935.48|9054.92|8934.92|9055.48|8935.48|9054.92|8934.92|10
1652586590000|2022-05-15 03:49:50|9054.87|8934.87|9055.31|8935.31|9055.31|8935.31|9054.87|8934.87|9
1652586600000|2022-05-15 03:50:00|9055.38|8935.38|9055.81|8935.81|9055.93|8935.93|9055.3|8935.3|9
1652586610000|2022-05-15 03:50:10|9055.92|8935.92|9056.4|8936.4|9056.98|8936.98|9055.92|8935.92|9
1652586620000|2022-05-15 03:50:20|9056.23|8936.23|9054.85|8934.85|9056.23|8936.23|9054.7|8934.7|10
1652586630000|2022-05-15 03:50:30|9054.18|8934.18|9052.52|8932.52|9054.18|8934.18|9052.52|8932.52|10
1652586640000|2022-05-15 03:50:40|9051.8|8931.8|9051.69|8931.69|9051.85|8931.85|9051.66|8931.66|9
1652586650000|2022-05-15 03:50:50|9051.26|8931.26|9052.14|8932.14|9052.37|8932.37|9051.26|8931.26|10
1652586660000|2022-05-15 03:51:00|9052.27|8932.27|9053.26|8933.26|9053.26|8933.26|9052.27|8932.27|10
1652586670000|2022-05-15 03:51:10|9053.47|8933.47|9053.59|8933.59|9053.59|8933.59|9053.33|8933.33|9
1652586680000|2022-05-15 03:51:20|9053.84|8933.84|9054.14|8934.14|9054.17|8934.17|9053.34|8933.34|10
1652586690000|2022-05-15 03:51:30|9054.12|8934.12|9053.97|8933.97|9054.12|8934.12|9053.91|8933.91|9
1652586700000|2022-05-15 03:51:40|9054.26|8934.26|9053.95|8933.95|9054.36|8934.36|9053.95|8933.95|10
1652586710000|2022-05-15 03:51:50|9054.03|8934.03|9055.24|8935.24|9055.24|8935.24|9054.03|8934.03|10
1652586720000|2022-05-15 03:52:00|9055.2|8935.2|9055.41|8935.41|9055.48|8935.48|9055.11|8935.11|10
1652586730000|2022-05-15 03:52:10|9055.36|8935.36|9056|8936|9056|8936|9055.36|8935.36|8
1652586740000|2022-05-15 03:52:20|9056.08|8936.08|9056.54|8936.54|9056.54|8936.54|9056.04|8936.04|8
1652586750000|2022-05-15 03:52:30|9056.55|8936.55|9057.75|8937.75|9057.75|8937.75|9056.55|8936.55|8
1652586760000|2022-05-15 03:52:40|9057.83|8937.83|9057.88|8937.88|9057.88|8937.88|9057.62|8937.62|7
1652586770000|2022-05-15 03:52:50|9057.94|8937.94|9058.6|8938.6|9058.6|8938.6|9057.79|8937.79|6
1652586780000|2022-05-15 03:53:00|9058.88|8938.88|9058.57|8938.57|9058.88|8938.88|9058.57|8938.57|4
1652586790000|2022-05-15 03:53:10|9058.56|8938.56|9058.92|8938.92|9058.92|8938.92|9058.43|8938.43|10
1652586800000|2022-05-15 03:53:20|9058.81|8938.81|9059.18|8939.18|9059.22|8939.22|9058.81|8938.81|8
1652586810000|2022-05-15 03:53:30|9059.13|8939.13|9059.44|8939.44|9059.47|8939.47|9059.13|8939.13|10
1652586820000|2022-05-15 03:53:40|9059.53|8939.53|9059.33|8939.33|9059.56|8939.56|9059.33|8939.33|6
1652586830000|2022-05-15 03:53:50|9059.19|8939.19|9059.11|8939.11|9059.21|8939.21|9059.1|8939.1|7
1652586840000|2022-05-15 03:54:00|9059.19|8939.19|9057.66|8937.66|9059.31|8939.31|9057.66|8937.66|10
1652586850000|2022-05-15 03:54:10|9057.52|8937.52|9057.62|8937.62|9057.64|8937.64|9057.19|8937.19|9
1652586860000|2022-05-15 03:54:20|9057.86|8937.86|9057.53|8937.53|9057.86|8937.86|9057.53|8937.53|9
1652586870000|2022-05-15 03:54:30|9057.59|8937.59|9057.35|8937.35|9057.74|8937.74|9057.33|8937.33|9
1652586880000|2022-05-15 03:54:40|9057.28|8937.28|9056.89|8936.89|9057.33|8937.33|9056.89|8936.89|10
1652586890000|2022-05-15 03:54:50|9057.26|8937.26|9057.08|8937.08|9057.51|8937.51|9057.08|8937.08|10
1652586900000|2022-05-15 03:55:00|9056.72|8936.72|9056.03|8936.03|9056.82|8936.82|9055.71|8935.71|10
1652586910000|2022-05-15 03:55:10|9055.93|8935.93|9055.83|8935.83|9055.93|8935.93|9055.39|8935.39|10
1652586920000|2022-05-15 03:55:20|9055.89|8935.89|9055.53|8935.53|9056.11|8936.11|9055.53|8935.53|10
1652586930000|2022-05-15 03:55:30|9055.66|8935.66|9057.65|8937.65|9057.65|8937.65|9055.32|8935.32|9
1652586940000|2022-05-15 03:55:40|9057.75|8937.75|9059.08|8939.08|9059.08|8939.08|9057.75|8937.75|10
1652586950000|2022-05-15 03:55:50|9059.19|8939.19|9062.7|8942.7|9062.7|8942.7|9059.19|8939.19|10
1652586960000|2022-05-15 03:56:00|9062.73|8942.73|9062.69|8942.69|9062.81|8942.81|9062.69|8942.69|7
1652586970000|2022-05-15 03:56:10|9062.57|8942.57|9063.33|8943.33|9063.33|8943.33|9062.39|8942.39|8
1652586980000|2022-05-15 03:56:20|9063.37|8943.37|9063.41|8943.41|9063.41|8943.41|9063.13|8943.13|10
1652586990000|2022-05-15 03:56:30|9063.48|8943.48|9063.79|8943.79|9063.86|8943.86|9063.48|8943.48|10
1652587000000|2022-05-15 03:56:40|9063.77|8943.77|9063.76|8943.76|9063.77|8943.77|9063.12|8943.12|9
1652587010000|2022-05-15 03:56:50|9063.84|8943.84|9064.35|8944.35|9064.47|8944.47|9063.84|8943.84|10
1652587020000|2022-05-15 03:57:00|9064.46|8944.46|9064.57|8944.57|9064.92|8944.92|9064.46|8944.46|9
1652587030000|2022-05-15 03:57:10|9064.58|8944.58|9064.37|8944.37|9064.58|8944.58|9063.81|8943.81|9
1652587040000|2022-05-15 03:57:20|9064.46|8944.46|9064.4|8944.4|9064.46|8944.46|9064.22|8944.22|9
1652587050000|2022-05-15 03:57:30|9064.48|8944.48|9064.28|8944.28|9064.53|8944.53|9064.14|8944.14|9
1652587060000|2022-05-15 03:57:40|9064.31|8944.31|9064.85|8944.85|9064.97|8944.97|9064.3|8944.3|8
1652587070000|2022-05-15 03:57:50|9064.83|8944.83|9067.01|8947.01|9067.01|8947.01|9064.67|8944.67|6
1652587080000|2022-05-15 03:58:00|9067.05|8947.05|9069.15|8949.15|9069.15|8949.15|9067.05|8947.05|8
1652587090000|2022-05-15 03:58:10|9069.19|8949.19|9070.24|8950.24|9070.24|8950.24|9069.19|8949.19|8
1652587100000|2022-05-15 03:58:20|9070.35|8950.35|9067.96|8947.96|9070.35|8950.35|9067.96|8947.96|10
1652587110000|2022-05-15 03:58:30|9067.9|8947.9|9067.37|8947.37|9067.9|8947.9|9067.28|8947.28|9
1652587120000|2022-05-15 03:58:40|9067.32|8947.32|9069.81|8949.81|9070.2|8950.2|9067.32|8947.32|9
1652587130000|2022-05-15 03:58:50|9069.72|8949.72|9069.76|8949.76|9069.79|8949.79|9069.52|8949.52|10
1652587140000|2022-05-15 03:59:00|9070.06|8950.06|9069.09|8949.09|9070.38|8950.38|9068.74|8948.74|10
1652587150000|2022-05-15 03:59:10|9069.07|8949.07|9068.72|8948.72|9069.07|8949.07|9068.72|8948.72|10
1652587160000|2022-05-15 03:59:20|9068.64|8948.64|9067.86|8947.86|9068.64|8948.64|9067.86|8947.86|10
1652587170000|2022-05-15 03:59:30|9067.67|8947.67|9067.12|8947.12|9067.73|8947.73|9067.12|8947.12|10
1652587180000|2022-05-15 03:59:40|9067.01|8947.01|9066.13|8946.13|9067.01|8947.01|9066.13|8946.13|9
1652587190000|2022-05-15 03:59:50|9066.12|8946.12|9065.79|8945.79|9066.21|8946.21|9065.77|8945.77|10
1652587200000|2022-05-15 04:00:00|9065.94|8945.94|9065.75|8945.75|9066.04|8946.04|9065.75|8945.75|10
1652587210000|2022-05-15 04:00:10|9065.72|8945.72|9066.28|8946.28|9066.28|8946.28|9065.6|8945.6|9
1652587220000|2022-05-15 04:00:20|9066.57|8946.57|9068.54|8948.54|9068.8|8948.8|9066.57|8946.57|10
1652587230000|2022-05-15 04:00:30|9068.03|8948.03|9066.22|8946.22|9068.03|8948.03|9066.22|8946.22|10
1652587240000|2022-05-15 04:00:40|9066.09|8946.09|9065.75|8945.75|9066.09|8946.09|9065.52|8945.52|10
1652587250000|2022-05-15 04:00:50|9065.74|8945.74|9067.27|8947.27|9067.27|8947.27|9065.74|8945.74|10
1652587260000|2022-05-15 04:01:00|9067.12|8947.12|9066.14|8946.14|9067.12|8947.12|9066.13|8946.13|10
1652587270000|2022-05-15 04:01:10|9066.08|8946.08|9064.55|8944.55|9066.08|8946.08|9064.55|8944.55|10
1652587280000|2022-05-15 04:01:20|9064.48|8944.48|9063.43|8943.43|9064.53|8944.53|9063.43|8943.43|9
1652587290000|2022-05-15 04:01:30|9063.41|8943.41|9062.74|8942.74|9063.41|8943.41|9062.7|8942.7|8
1652587300000|2022-05-15 04:01:40|9062.51|8942.51|9062.36|8942.36|9062.65|8942.65|9062.16|8942.16|10
1652587310000|2022-05-15 04:01:50|9062.28|8942.28|9060.2|8940.2|9062.28|8942.28|9060.2|8940.2|10
1652587320000|2022-05-15 04:02:00|9060.23|8940.23|9060.08|8940.08|9060.34|8940.34|9060.07|8940.07|7
1652587330000|2022-05-15 04:02:10|9060|8940|9060.34|8940.34|9060.34|8940.34|9059.89|8939.89|9
1652587340000|2022-05-15 04:02:20|9060.45|8940.45|9059.99|8939.99|9060.46|8940.46|9059.99|8939.99|8
1652587350000|2022-05-15 04:02:30|9059.98|8939.98|9061.11|8941.11|9061.11|8941.11|9059.98|8939.98|9
1652587360000|2022-05-15 04:02:40|9061.17|8941.17|9061.64|8941.64|9061.71|8941.71|9061.07|8941.07|8
1652587370000|2022-05-15 04:02:50|9061.67|8941.67|9061.69|8941.69|9061.71|8941.71|9061.64|8941.64|6
1652587380000|2022-05-15 04:03:00|9061.67|8941.67|9060.39|8940.39|9061.69|8941.69|9060.26|8940.26|10
1652587390000|2022-05-15 04:03:10|9060.65|8940.65|9060.05|8940.05|9060.65|8940.65|9059.68|8939.68|10
1652587400000|2022-05-15 04:03:20|9060.33|8940.33|9061.17|8941.17|9061.22|8941.22|9060.29|8940.29|9
1652587410000|2022-05-15 04:03:30|9061.18|8941.18|9061.22|8941.22|9061.32|8941.32|9061.07|8941.07|9
1652587420000|2022-05-15 04:03:40|9061.3|8941.3|9061.37|8941.37|9061.63|8941.63|9061.12|8941.12|9
1652587430000|2022-05-15 04:03:50|9061.36|8941.36|9061.46|8941.46|9061.46|8941.46|9061.26|8941.26|5
1652587440000|2022-05-15 04:04:00|9061.41|8941.41|9061.06|8941.06|9061.41|8941.41|9061.06|8941.06|6
1652587450000|2022-05-15 04:04:10|9061.1|8941.1|9060.73|8940.73|9061.1|8941.1|9060.73|8940.73|8
1652587460000|2022-05-15 04:04:20|9060.82|8940.82|9061.14|8941.14|9061.22|8941.22|9060.54|8940.54|9
1652587470000|2022-05-15 04:04:30|9061|8941|9060.65|8940.65|9061|8941|9060.63|8940.63|7
1652587480000|2022-05-15 04:04:40|9060.69|8940.69|9060.05|8940.05|9060.69|8940.69|9060.01|8940.01|10
1652587490000|2022-05-15 04:04:50|9059.49|8939.49|9057.54|8937.54|9059.49|8939.49|9057.54|8937.54|10
1652587500000|2022-05-15 04:05:00|9057.51|8937.51|9054.88|8934.88|9057.51|8937.51|9054.79|8934.79|10
1652587510000|2022-05-15 04:05:10|9054.69|8934.69|9054.41|8934.41|9054.75|8934.75|9054.41|8934.41|8
1652587520000|2022-05-15 04:05:20|9054.03|8934.03|9050.77|8930.77|9054.03|8934.03|9050.77|8930.77|10
1652587530000|2022-05-15 04:05:30|9050.71|8930.71|9047.35|8927.35|9050.71|8930.71|9047.35|8927.35|10
1652587540000|2022-05-15 04:05:40|9047.3|8927.3|9044.32|8924.32|9047.3|8927.3|9044.32|8924.32|9
1652587550000|2022-05-15 04:05:50|9044.3|8924.3|9043.62|8923.62|9044.3|8924.3|9043.62|8923.62|9
1652587560000|2022-05-15 04:06:00|9043.68|8923.68|9042.37|8922.37|9043.83|8923.83|9042.37|8922.37|8
1652587570000|2022-05-15 04:06:10|9042.36|8922.36|9042.81|8922.81|9042.81|8922.81|9042.34|8922.34|9
1652587580000|2022-05-15 04:06:20|9042.09|8922.09|9044.7|8924.7|9044.7|8924.7|9041.89|8921.89|8
1652587590000|2022-05-15 04:06:30|9044.86|8924.86|9049.11|8929.11|9049.11|8929.11|9044.86|8924.86|9
1652587600000|2022-05-15 04:06:40|9048.94|8928.94|9049.86|8929.86|9049.92|8929.92|9048.94|8928.94|10
1652587610000|2022-05-15 04:06:50|9049.97|8929.97|9049.77|8929.77|9049.97|8929.97|9049.73|8929.73|9
1652587620000|2022-05-15 04:07:00|9049.8|8929.8|9049.86|8929.86|9049.86|8929.86|9049.59|8929.59|8
1652587630000|2022-05-15 04:07:10|9049.96|8929.96|9049.7|8929.7|9049.97|8929.97|9049.19|8929.19|9
1652587640000|2022-05-15 04:07:20|9049.53|8929.53|9049.26|8929.26|9049.53|8929.53|9049.15|8929.15|9
1652587650000|2022-05-15 04:07:30|9049.53|8929.53|9050.3|8930.3|9050.75|8930.75|9049.53|8929.53|9
1652587660000|2022-05-15 04:07:40|9050.23|8930.23|9049.66|8929.66|9050.37|8930.37|9049.6|8929.6|8
1652587670000|2022-05-15 04:07:50|9049.89|8929.89|9051.58|8931.58|9051.58|8931.58|9049.88|8929.88|10
1652587680000|2022-05-15 04:08:00|9051.55|8931.55|9054.74|8934.74|9054.74|8934.74|9051.55|8931.55|10
1652587690000|2022-05-15 04:08:10|9054.69|8934.69|9055.91|8935.91|9055.91|8935.91|9054.24|8934.24|10
1652587700000|2022-05-15 04:08:20|9056.03|8936.03|9059|8939|9059|8939|9056.03|8936.03|10
1652587710000|2022-05-15 04:08:30|9059.1|8939.1|9061.08|8941.08|9061.09|8941.09|9059.1|8939.1|9
1652587720000|2022-05-15 04:08:40|9061.15|8941.15|9063.28|8943.28|9063.28|8943.28|9061.15|8941.15|9
1652587730000|2022-05-15 04:08:50|9063.5|8943.5|9064.23|8944.23|9064.23|8944.23|9063.43|8943.43|10
1652587740000|2022-05-15 04:09:00|9064.29|8944.29|9070.02|8950.02|9070.02|8950.02|9064.29|8944.29|10
1652587750000|2022-05-15 04:09:10|9070.24|8950.24|9072.32|8952.32|9072.32|8952.32|9070.24|8950.24|10
1652587760000|2022-05-15 04:09:20|9074.37|8954.37|9073.82|8953.82|9074.39|8954.39|9073.82|8953.82|8
1652587770000|2022-05-15 04:09:30|9073.78|8953.78|9073.43|8953.43|9074.1|8954.1|9073.29|8953.29|10
1652587780000|2022-05-15 04:09:40|9073.95|8953.95|9073.48|8953.48|9074.18|8954.18|9072.9|8952.9|10
1652587790000|2022-05-15 04:09:50|9073.16|8953.16|9073.46|8953.46|9073.46|8953.46|9072.92|8952.92|9
1652587800000|2022-05-15 04:10:00|9073.62|8953.62|9077.54|8957.54|9077.59|8957.59|9073.62|8953.62|10
1652587810000|2022-05-15 04:10:10|9077.96|8957.96|9081.79|8961.79|9081.79|8961.79|9077.96|8957.96|10
1652587820000|2022-05-15 04:10:20|9082.85|8962.85|9085.39|8965.39|9085.39|8965.39|9082.85|8962.85|9
1652587830000|2022-05-15 04:10:30|9085.48|8965.48|9086.57|8966.57|9086.57|8966.57|9085.48|8965.48|9
1652587840000|2022-05-15 04:10:40|9086.53|8966.53|9086.61|8966.61|9086.95|8966.95|9086.42|8966.42|10
1652587850000|2022-05-15 04:10:50|9086.64|8966.64|9087.45|8967.45|9087.55|8967.55|9086.51|8966.51|10
1652587860000|2022-05-15 04:11:00|9087.42|8967.42|9086.91|8966.91|9087.49|8967.49|9086.91|8966.91|9
1652587870000|2022-05-15 04:11:10|9086.98|8966.98|9087.4|8967.4|9087.4|8967.4|9086.98|8966.98|10
1652587880000|2022-05-15 04:11:20|9087.91|8967.91|9088.08|8968.08|9088.23|8968.23|9087.91|8967.91|9
1652587890000|2022-05-15 04:11:30|9088.03|8968.03|9086.67|8966.67|9088.03|8968.03|9086.67|8966.67|8
1652587900000|2022-05-15 04:11:40|9087.07|8967.07|9085.21|8965.21|9087.07|8967.07|9085.15|8965.15|10
1652587910000|2022-05-15 04:11:50|9084.95|8964.95|9084.22|8964.22|9085.01|8965.01|9083.96|8963.96|10
1652587920000|2022-05-15 04:12:00|9084.27|8964.27|9083.3|8963.3|9084.27|8964.27|9083.3|8963.3|10
1652587930000|2022-05-15 04:12:10|9083.63|8963.63|9081.82|8961.82|9083.63|8963.63|9081.81|8961.81|10
1652587940000|2022-05-15 04:12:20|9082.24|8962.24|9084.35|8964.35|9084.35|8964.35|9082.24|8962.24|10
1652587950000|2022-05-15 04:12:30|9085.17|8965.17|9086.08|8966.08|9086.08|8966.08|9085.17|8965.17|9
1652587960000|2022-05-15 04:12:40|9086.3|8966.3|9086.66|8966.66|9086.66|8966.66|9086.13|8966.13|9
1652587970000|2022-05-15 04:12:50|9086.79|8966.79|9087.58|8967.58|9088.05|8968.05|9086.79|8966.79|10
1652587980000|2022-05-15 04:13:00|9087.57|8967.57|9090.09|8970.09|9090.09|8970.09|9087.57|8967.57|10
1652587990000|2022-05-15 04:13:10|9089.93|8969.93|9090.88|8970.88|9090.88|8970.88|9089.93|8969.93|10
1652588000000|2022-05-15 04:13:20|9090.9|8970.9|9092.21|8972.21|9092.21|8972.21|9090.13|8970.13|10
1652588010000|2022-05-15 04:13:30|9092.26|8972.26|9094.32|8974.32|9094.32|8974.32|9092.18|8972.18|10
1652588020000|2022-05-15 04:13:40|9094.31|8974.31|9096.8|8976.8|9096.8|8976.8|9094.31|8974.31|10
1652588030000|2022-05-15 04:13:50|9097.2|8977.2|9097.25|8977.25|9097.32|8977.32|9096.24|8976.24|10
1652588040000|2022-05-15 04:14:00|9097.09|8977.09|9098.45|8978.45|9098.49|8978.49|9096.89|8976.89|9
1652588050000|2022-05-15 04:14:10|9098.69|8978.69|9099.14|8979.14|9099.34|8979.34|9098.63|8978.63|9
1652588060000|2022-05-15 04:14:20|9099|8979|9098.79|8978.79|9099.09|8979.09|9098.74|8978.74|7
1652588070000|2022-05-15 04:14:30|9098.57|8978.57|9097.73|8977.73|9098.58|8978.58|9097.73|8977.73|10
1652588080000|2022-05-15 04:14:40|9097.79|8977.79|9097.07|8977.07|9097.79|8977.79|9097.07|8977.07|10
1652588090000|2022-05-15 04:14:50|9097.29|8977.29|9097.36|8977.36|9097.36|8977.36|9096.96|8976.96|7
1652588100000|2022-05-15 04:15:00|9097.23|8977.23|9097.19|8977.19|9097.6|8977.6|9097.16|8977.16|9
1652588110000|2022-05-15 04:15:10|9096.9|8976.9|9097.42|8977.42|9097.49|8977.49|9096.89|8976.89|9
1652588120000|2022-05-15 04:15:20|9097.18|8977.18|9095.01|8975.01|9097.18|8977.18|9095.01|8975.01|9
1652588130000|2022-05-15 04:15:30|9094.68|8974.68|9093.78|8973.78|9094.68|8974.68|9093.78|8973.78|8
1652588140000|2022-05-15 04:15:40|9093.58|8973.58|9093.49|8973.49|9093.6|8973.6|9093.47|8973.47|9
1652588150000|2022-05-15 04:15:50|9093.51|8973.51|9093.41|8973.41|9093.65|8973.65|9093.41|8973.41|8
1652588160000|2022-05-15 04:16:00|9093.42|8973.42|9093.05|8973.05|9093.44|8973.44|9093.05|8973.05|10
1652588170000|2022-05-15 04:16:10|9092.99|8972.99|9090.73|8970.73|9092.99|8972.99|9090.73|8970.73|9
1652588180000|2022-05-15 04:16:20|9090.55|8970.55|9089.57|8969.57|9090.55|8970.55|9088.64|8968.64|10
1652588190000|2022-05-15 04:16:30|9089.67|8969.67|9089.79|8969.79|9090.41|8970.41|9089.67|8969.67|9
1652588200000|2022-05-15 04:16:40|9089.93|8969.93|9091|8971|9091|8971|9089.93|8969.93|9
1652588210000|2022-05-15 04:16:50|9091.07|8971.07|9090.48|8970.48|9091.15|8971.15|9090.48|8970.48|10
1652588220000|2022-05-15 04:17:00|9090.52|8970.52|9090.45|8970.45|9091|8971|9090.2|8970.2|8
1652588230000|2022-05-15 04:17:10|9090.46|8970.46|9090.61|8970.61|9090.61|8970.61|9090.14|8970.14|10
1652588240000|2022-05-15 04:17:20|9090.46|8970.46|9091.51|8971.51|9091.51|8971.51|9090.46|8970.46|8
1652588250000|2022-05-15 04:17:30|9091.63|8971.63|9093.24|8973.24|9093.24|8973.24|9091.63|8971.63|8
1652588260000|2022-05-15 04:17:40|9093.19|8973.19|9093.5|8973.5|9093.5|8973.5|9092.7|8972.7|9
1652588270000|2022-05-15 04:17:50|9093.6|8973.6|9094.96|8974.96|9095.08|8975.08|9093.6|8973.6|10
1652588280000|2022-05-15 04:18:00|9095|8975|9094.34|8974.34|9095.03|8975.03|9094.34|8974.34|10
1652588290000|2022-05-15 04:18:10|9094.56|8974.56|9095.84|8975.84|9095.99|8975.99|9094.56|8974.56|9
1652588300000|2022-05-15 04:18:20|9095.72|8975.72|9096.89|8976.89|9096.89|8976.89|9095.72|8975.72|10
1652588310000|2022-05-15 04:18:30|9096.95|8976.95|9098.29|8978.29|9098.29|8978.29|9096.95|8976.95|8
1652588320000|2022-05-15 04:18:40|9098.6|8978.6|9099.17|8979.17|9099.17|8979.17|9098.39|8978.39|10
1652588330000|2022-05-15 04:18:50|9099.15|8979.15|9102.15|8982.15|9102.15|8982.15|9099.15|8979.15|10
1652588340000|2022-05-15 04:19:00|9102.52|8982.52|9103.12|8983.12|9103.18|8983.18|9102.52|8982.52|10
1652588350000|2022-05-15 04:19:10|9103.53|8983.53|9103.86|8983.86|9103.88|8983.88|9103.46|8983.46|9
1652588360000|2022-05-15 04:19:20|9103.73|8983.73|9102.78|8982.78|9103.73|8983.73|9102.78|8982.78|9
1652588370000|2022-05-15 04:19:30|9103.19|8983.19|9103.02|8983.02|9103.54|8983.54|9102.92|8982.92|10
1652588380000|2022-05-15 04:19:40|9103.3|8983.3|9103.95|8983.95|9104.13|8984.13|9103.3|8983.3|10
1652588390000|2022-05-15 04:19:50|9103.64|8983.64|9104.02|8984.02|9104.04|8984.04|9103.64|8983.64|10
1652588400000|2022-05-15 04:20:00|9104.36|8984.36|9103.5|8983.5|9104.68|8984.68|9103.5|8983.5|9
1652588410000|2022-05-15 04:20:10|9103.2|8983.2|9101.39|8981.39|9103.49|8983.49|9101.39|8981.39|9
1652588420000|2022-05-15 04:20:20|9101.65|8981.65|9100.66|8980.66|9101.69|8981.69|9100.66|8980.66|10
1652588430000|2022-05-15 04:20:30|9100.68|8980.68|9098.25|8978.25|9100.71|8980.71|9098.25|8978.25|10
1652588440000|2022-05-15 04:20:40|9098.2|8978.2|9098.23|8978.23|9098.24|8978.24|9097.96|8977.96|8
1652588450000|2022-05-15 04:20:50|9098.12|8978.12|9097.66|8977.66|9098.22|8978.22|9097.46|8977.46|8
1652588460000|2022-05-15 04:21:00|9097.82|8977.82|9097.8|8977.8|9097.82|8977.82|9097.55|8977.55|10
1652588470000|2022-05-15 04:21:10|9097.71|8977.71|9097.39|8977.39|9097.71|8977.71|9097.31|8977.31|9
1652588480000|2022-05-15 04:21:20|9096.99|8976.99|9096.38|8976.38|9097.57|8977.57|9096.38|8976.38|10
1652588490000|2022-05-15 04:21:30|9096.42|8976.42|9096.5|8976.5|9096.5|8976.5|9096.27|8976.27|9
1652588500000|2022-05-15 04:21:40|9096.98|8976.98|9099.22|8979.22|9099.22|8979.22|9096.98|8976.98|9
1652588510000|2022-05-15 04:21:50|9099.31|8979.31|9099.71|8979.71|9099.71|8979.71|9098.97|8978.97|10
1652588520000|2022-05-15 04:22:00|9099.88|8979.88|9100.69|8980.69|9101.02|8981.02|9099.88|8979.88|10
1652588530000|2022-05-15 04:22:10|9100.72|8980.72|9100.73|8980.73|9100.82|8980.82|9100.49|8980.49|10
1652588540000|2022-05-15 04:22:20|9101.6|8981.6|9101.04|8981.04|9101.6|8981.6|9100.9|8980.9|10
1652588550000|2022-05-15 04:22:30|9101.08|8981.08|9100.56|8980.56|9101.14|8981.14|9100.56|8980.56|9
1652588560000|2022-05-15 04:22:40|9100.36|8980.36|9101.48|8981.48|9101.48|8981.48|9100.36|8980.36|9
1652588570000|2022-05-15 04:22:50|9101.62|8981.62|9101.73|8981.73|9101.74|8981.74|9101.49|8981.49|9
1652588580000|2022-05-15 04:23:00|9101.72|8981.72|9102.05|8982.05|9102.14|8982.14|9101.72|8981.72|9
1652588590000|2022-05-15 04:23:10|9101.58|8981.58|9101.89|8981.89|9102.1|8982.1|9101.58|8981.58|10
1652588600000|2022-05-15 04:23:20|9102.21|8982.21|9101.67|8981.67|9102.21|8982.21|9101.67|8981.67|8
1652588610000|2022-05-15 04:23:30|9101.78|8981.78|9099.58|8979.58|9101.78|8981.78|9099.58|8979.58|9
1652588620000|2022-05-15 04:23:40|9099.67|8979.67|9099.08|8979.08|9099.84|8979.84|9099.08|8979.08|10
1652588630000|2022-05-15 04:23:50|9098.96|8978.96|9099.06|8979.06|9099.27|8979.27|9098.79|8978.79|10
1652588640000|2022-05-15 04:24:00|9098.83|8978.83|9097.81|8977.81|9098.83|8978.83|9097.81|8977.81|10
1652588650000|2022-05-15 04:24:10|9097.73|8977.73|9096.89|8976.89|9097.98|8977.98|9096.89|8976.89|10
1652588660000|2022-05-15 04:24:20|9097.25|8977.25|9095.33|8975.33|9097.57|8977.57|9095.33|8975.33|10
1652588670000|2022-05-15 04:24:30|9095.36|8975.36|9093.58|8973.58|9095.38|8975.38|9093.58|8973.58|9
1652588680000|2022-05-15 04:24:40|9093.59|8973.59|9092.16|8972.16|9093.59|8973.59|9092.16|8972.16|9
1652588690000|2022-05-15 04:24:50|9091.31|8971.31|9087.2|8967.2|9091.31|8971.31|9087.2|8967.2|10
1652588700000|2022-05-15 04:25:00|9086.25|8966.25|9084.44|8964.44|9086.25|8966.25|9084.44|8964.44|10
1652588710000|2022-05-15 04:25:10|9084.64|8964.64|9084.42|8964.42|9084.64|8964.64|9083.87|8963.87|10
1652588720000|2022-05-15 04:25:20|9084.57|8964.57|9085.26|8965.26|9085.28|8965.28|9084.47|8964.47|9
1652588730000|2022-05-15 04:25:30|9085.33|8965.33|9084.92|8964.92|9085.33|8965.33|9084.69|8964.69|10
1652588740000|2022-05-15 04:25:40|9084.93|8964.93|9085.33|8965.33|9085.58|8965.58|9084.83|8964.83|10
1652588750000|2022-05-15 04:25:50|9085.16|8965.16|9084.67|8964.67|9085.57|8965.57|9084.5|8964.5|10
1652588760000|2022-05-15 04:26:00|9084.7|8964.7|9084.43|8964.43|9084.75|8964.75|9084.43|8964.43|9
1652588770000|2022-05-15 04:26:10|9084.59|8964.59|9084.81|8964.81|9084.81|8964.81|9084.25|8964.25|10
1652588780000|2022-05-15 04:26:20|9085.04|8965.04|9084.99|8964.99|9085.14|8965.14|9084.78|8964.78|10
1652588790000|2022-05-15 04:26:30|9084.82|8964.82|9085.19|8965.19|9085.19|8965.19|9084.57|8964.57|10
1652588800000|2022-05-15 04:26:40|9085.41|8965.41|9088.39|8968.39|9088.39|8968.39|9085.41|8965.41|10
1652588810000|2022-05-15 04:26:50|9088.07|8968.07|9088.37|8968.37|9088.79|8968.79|9088.07|8968.07|10
1652588820000|2022-05-15 04:27:00|9088.58|8968.58|9088.73|8968.73|9089.19|8969.19|9088.58|8968.58|10
1652588830000|2022-05-15 04:27:10|9088.8|8968.8|9089.54|8969.54|9089.6|8969.6|9088.8|8968.8|9
1652588840000|2022-05-15 04:27:20|9089.45|8969.45|9089.35|8969.35|9089.66|8969.66|9089.28|8969.28|10
1652588850000|2022-05-15 04:27:30|9089.22|8969.22|9089.57|8969.57|9089.57|8969.57|9089.22|8969.22|10
1652588860000|2022-05-15 04:27:40|9089.56|8969.56|9087.78|8967.78|9089.56|8969.56|9087.77|8967.77|9
1652588870000|2022-05-15 04:27:50|9087.63|8967.63|9087.4|8967.4|9087.63|8967.63|9087.31|8967.31|10
1652588880000|2022-05-15 04:28:00|9087.31|8967.31|9088.04|8968.04|9088.04|8968.04|9087.13|8967.13|8
1652588890000|2022-05-15 04:28:10|9088|8968|9088.07|8968.07|9088.15|8968.15|9088|8968|7
1652588900000|2022-05-15 04:28:20|9088.13|8968.13|9088.48|8968.48|9088.48|8968.48|9088.13|8968.13|7
1652588910000|2022-05-15 04:28:30|9088.53|8968.53|9088.99|8968.99|9088.99|8968.99|9088.47|8968.47|10
1652588920000|2022-05-15 04:28:40|9089.28|8969.28|9090.28|8970.28|9090.28|8970.28|9089.28|8969.28|10
1652588930000|2022-05-15 04:28:50|9090.39|8970.39|9090.87|8970.87|9091.86|8971.86|9090.39|8970.39|10
1652588940000|2022-05-15 04:29:00|9090.98|8970.98|9090.23|8970.23|9090.98|8970.98|9090.23|8970.23|10
1652588950000|2022-05-15 04:29:10|9090.12|8970.12|9090.28|8970.28|9090.33|8970.33|9090.12|8970.12|7
1652588960000|2022-05-15 04:29:20|9090.35|8970.35|9090.75|8970.75|9091.12|8971.12|9090.35|8970.35|10
1652588970000|2022-05-15 04:29:30|9090.4|8970.4|9089.99|8969.99|9090.4|8970.4|9089.99|8969.99|7
1652588980000|2022-05-15 04:29:40|9089.65|8969.65|9089.82|8969.82|9089.85|8969.85|9089.6|8969.6|10
1652588990000|2022-05-15 04:29:50|9089.72|8969.72|9088.42|8968.42|9089.72|8969.72|9088.13|8968.13|9
1652589000000|2022-05-15 04:30:00|9088.46|8968.46|9088.47|8968.47|9088.93|8968.93|9088.42|8968.42|10
1652589010000|2022-05-15 04:30:10|9088.44|8968.44|9088.14|8968.14|9088.44|8968.44|9087.99|8967.99|9
1652589020000|2022-05-15 04:30:20|9087.98|8967.98|9088.26|8968.26|9088.26|8968.26|9087.96|8967.96|10
1652589030000|2022-05-15 04:30:30|9088.35|8968.35|9088.92|8968.92|9088.92|8968.92|9088.35|8968.35|9
1652589040000|2022-05-15 04:30:40|9089.01|8969.01|9089.85|8969.85|9089.87|8969.87|9089.01|8969.01|9
1652589050000|2022-05-15 04:30:50|9089.89|8969.89|9089.47|8969.47|9089.94|8969.94|9089.4|8969.4|10
1652589060000|2022-05-15 04:31:00|9089.42|8969.42|9089.53|8969.53|9089.53|8969.53|9089.23|8969.23|8
1652589070000|2022-05-15 04:31:10|9089.46|8969.46|9089|8969|9089.46|8969.46|9088.82|8968.82|8
1652589080000|2022-05-15 04:31:20|9088.96|8968.96|9088.77|8968.77|9088.96|8968.96|9088.74|8968.74|8
1652589090000|2022-05-15 04:31:30|9088.62|8968.62|9087.89|8967.89|9088.62|8968.62|9087.77|8967.77|10
1652589100000|2022-05-15 04:31:40|9087.77|8967.77|9087.32|8967.32|9088.03|8968.03|9087.32|8967.32|7
1652589110000|2022-05-15 04:31:50|9087.45|8967.45|9084.04|8964.04|9087.45|8967.45|9084.04|8964.04|10
1652589120000|2022-05-15 04:32:00|9083.47|8963.47|9080.43|8960.43|9083.47|8963.47|9080.43|8960.43|10
1652589130000|2022-05-15 04:32:10|9079.69|8959.69|9078.42|8958.42|9079.69|8959.69|9078.27|8958.27|10
1652589140000|2022-05-15 04:32:20|9078.76|8958.76|9075.99|8955.99|9078.77|8958.77|9075.99|8955.99|10
1652589150000|2022-05-15 04:32:30|9075.31|8955.31|9073.29|8953.29|9075.31|8955.31|9073.29|8953.29|10
1652589160000|2022-05-15 04:32:40|9073.35|8953.35|9073.53|8953.53|9073.65|8953.65|9073.05|8953.05|10
1652589170000|2022-05-15 04:32:50|9073.27|8953.27|9072.09|8952.09|9073.27|8953.27|9072.09|8952.09|10
1652589180000|2022-05-15 04:33:00|9072.08|8952.08|9072.37|8952.37|9072.37|8952.37|9071.88|8951.88|9
1652589190000|2022-05-15 04:33:10|9072.12|8952.12|9069.88|8949.88|9072.19|8952.19|9069.88|8949.88|9
1652589200000|2022-05-15 04:33:20|9069.61|8949.61|9064.34|8944.34|9069.61|8949.61|9064.34|8944.34|10
1652589210000|2022-05-15 04:33:30|9063.93|8943.93|9062.23|8942.23|9063.93|8943.93|9062.23|8942.23|8
1652589220000|2022-05-15 04:33:40|9062.11|8942.11|9061.5|8941.5|9062.11|8942.11|9061.45|8941.45|10
1652589230000|2022-05-15 04:33:50|9061.3|8941.3|9061.02|8941.02|9061.43|8941.43|9060.62|8940.62|10
1652589240000|2022-05-15 04:34:00|9061.24|8941.24|9059.32|8939.32|9061.99|8941.99|9059.32|8939.32|10
1652589250000|2022-05-15 04:34:10|9059.66|8939.66|9059.78|8939.78|9059.83|8939.83|9059.61|8939.61|10
1652589260000|2022-05-15 04:34:20|9060.02|8940.02|9059.72|8939.72|9060.22|8940.22|9059.72|8939.72|8
1652589270000|2022-05-15 04:34:30|9059.73|8939.73|9058.3|8938.3|9059.73|8939.73|9058.3|8938.3|10
1652589280000|2022-05-15 04:34:40|9058.43|8938.43|9058.72|8938.72|9058.76|8938.76|9058.43|8938.43|10
1652589290000|2022-05-15 04:34:50|9058.87|8938.87|9057.3|8937.3|9058.87|8938.87|9057.3|8937.3|10
1652589300000|2022-05-15 04:35:00|9057.25|8937.25|9058.15|8938.15|9058.31|8938.31|9057.25|8937.25|8
1652589310000|2022-05-15 04:35:10|9058.02|8938.02|9057.9|8937.9|9058.02|8938.02|9057.62|8937.62|10
1652589320000|2022-05-15 04:35:20|9057.88|8937.88|9058.4|8938.4|9058.64|8938.64|9057.79|8937.79|10
1652589330000|2022-05-15 04:35:30|9058.45|8938.45|9058.2|8938.2|9058.45|8938.45|9057.75|8937.75|10
1652589340000|2022-05-15 04:35:40|9058.21|8938.21|9058.33|8938.33|9058.43|8938.43|9058.21|8938.21|10
1652589350000|2022-05-15 04:35:50|9058.35|8938.35|9059.52|8939.52|9059.7|8939.7|9058.35|8938.35|9
1652589360000|2022-05-15 04:36:00|9059.46|8939.46|9058.97|8938.97|9059.46|8939.46|9058.97|8938.97|9
1652589370000|2022-05-15 04:36:10|9058.73|8938.73|9058.43|8938.43|9058.92|8938.92|9058.43|8938.43|10
1652589380000|2022-05-15 04:36:20|9058.39|8938.39|9058.52|8938.52|9058.52|8938.52|9058.27|8938.27|9
1652589390000|2022-05-15 04:36:30|9058.45|8938.45|9056.48|8936.48|9058.45|8938.45|9056.48|8936.48|10
1652589400000|2022-05-15 04:36:40|9055.95|8935.95|9053.19|8933.19|9055.95|8935.95|9053.19|8933.19|10
1652589410000|2022-05-15 04:36:50|9052.23|8932.23|9050.01|8930.01|9052.23|8932.23|9050.01|8930.01|10
1652589420000|2022-05-15 04:37:00|9049.22|8929.22|9048.79|8928.79|9049.98|8929.98|9048.79|8928.79|10
1652589430000|2022-05-15 04:37:10|9048.89|8928.89|9049.5|8929.5|9049.5|8929.5|9048.1|8928.1|10
1652589440000|2022-05-15 04:37:20|9049.52|8929.52|9052.69|8932.69|9052.69|8932.69|9049.52|8929.52|10
1652589450000|2022-05-15 04:37:30|9052.67|8932.67|9051.72|8931.72|9052.87|8932.87|9051.65|8931.65|10
1652589460000|2022-05-15 04:37:40|9052.09|8932.09|9053.38|8933.38|9053.38|8933.38|9051.69|8931.69|10
1652589470000|2022-05-15 04:37:50|9053.45|8933.45|9055.34|8935.34|9055.7|8935.7|9053.44|8933.44|10
1652589480000|2022-05-15 04:38:00|9055.27|8935.27|9053.8|8933.8|9055.36|8935.36|9053.77|8933.77|10
1652589490000|2022-05-15 04:38:10|9053.9|8933.9|9053.45|8933.45|9053.95|8933.95|9053.07|8933.07|9
1652589500000|2022-05-15 04:38:20|9053.31|8933.31|9052.69|8932.69|9053.72|8933.72|9052.41|8932.41|10
1652589510000|2022-05-15 04:38:30|9052.19|8932.19|9051.5|8931.5|9052.44|8932.44|9051.5|8931.5|9
1652589520000|2022-05-15 04:38:40|9050.21|8930.21|9049.85|8929.85|9050.31|8930.31|9049.85|8929.85|10
1652589530000|2022-05-15 04:38:50|9049.94|8929.94|9048.79|8928.79|9049.94|8929.94|9048.59|8928.59|10
1652589540000|2022-05-15 04:39:00|9048.76|8928.76|9047.49|8927.49|9048.84|8928.84|9047.49|8927.49|10
1652589550000|2022-05-15 04:39:10|9047.03|8927.03|9045.91|8925.91|9047.03|8927.03|9045.53|8925.53|10
1652589560000|2022-05-15 04:39:20|9045.94|8925.94|9045.73|8925.73|9046.04|8926.04|9045.57|8925.57|10
1652589570000|2022-05-15 04:39:30|9045.58|8925.58|9045.46|8925.46|9046.42|8926.42|9045.35|8925.35|10
1652589580000|2022-05-15 04:39:40|9045.62|8925.62|9045.29|8925.29|9045.62|8925.62|9045.29|8925.29|8
1652589590000|2022-05-15 04:39:50|9045.23|8925.23|9043.98|8923.98|9045.23|8925.23|9043.98|8923.98|10
1652589600000|2022-05-15 04:40:00|9044.16|8924.16|9041.96|8921.96|9044.16|8924.16|9041.96|8921.96|10
1652589610000|2022-05-15 04:40:10|9041.7|8921.7|9039.85|8919.85|9041.7|8921.7|9038.87|8918.87|10
1652589620000|2022-05-15 04:40:20|9039.21|8919.21|9035.44|8915.44|9039.31|8919.31|9035.44|8915.44|10
1652589630000|2022-05-15 04:40:30|9032.76|8912.76|9024.76|8904.76|9034.08|8914.08|9022.25|8902.25|10
1652589640000|2022-05-15 04:40:40|9025.02|8905.02|9021.21|8901.21|9025.02|8905.02|9020.75|8900.75|10
1652589650000|2022-05-15 04:40:50|9021.24|8901.24|9022.92|8902.92|9023.09|8903.09|9021.24|8901.24|10
1652589660000|2022-05-15 04:41:00|9022.39|8902.39|9024.44|8904.44|9024.61|8904.61|9022.39|8902.39|10
1652589670000|2022-05-15 04:41:10|9024.28|8904.28|9023.35|8903.35|9024.76|8904.76|9023.32|8903.32|10
1652589680000|2022-05-15 04:41:20|9023.56|8903.56|9024.5|8904.5|9024.61|8904.61|9023.56|8903.56|10
1652589690000|2022-05-15 04:41:30|9024.91|8904.91|9025.64|8905.64|9025.64|8905.64|9024.91|8904.91|10
1652589700000|2022-05-15 04:41:40|9025.48|8905.48|9027|8907|9027.27|8907.27|9025.47|8905.47|10
1652589710000|2022-05-15 04:41:50|9027.91|8907.91|9028.8|8908.8|9028.8|8908.8|9027.87|8907.87|10
1652589720000|2022-05-15 04:42:00|9028.72|8908.72|9028.2|8908.2|9029.08|8909.08|9028.1|8908.1|10
1652589730000|2022-05-15 04:42:10|9028.62|8908.62|9029.66|8909.66|9029.74|8909.74|9028.48|8908.48|10
1652589740000|2022-05-15 04:42:20|9030.71|8910.71|9030.53|8910.53|9031.05|8911.05|9030.26|8910.26|9
1652589750000|2022-05-15 04:42:30|9029.98|8909.98|9030.08|8910.08|9030.27|8910.27|9029.59|8909.59|10
1652589760000|2022-05-15 04:42:40|9029.91|8909.91|9029.61|8909.61|9030.21|8910.21|9029.61|8909.61|9
1652589770000|2022-05-15 04:42:50|9029.59|8909.59|9030.95|8910.95|9030.95|8910.95|9029.48|8909.48|10
1652589780000|2022-05-15 04:43:00|9030.78|8910.78|9032.63|8912.63|9032.63|8912.63|9030.69|8910.69|10
1652589790000|2022-05-15 04:43:10|9032.51|8912.51|9033.11|8913.11|9033.11|8913.11|9032.22|8912.22|10
1652589800000|2022-05-15 04:43:20|9032.97|8912.97|9034.7|8914.7|9034.7|8914.7|9032.97|8912.97|10
1652589810000|2022-05-15 04:43:30|9035.3|8915.3|9035.77|8915.77|9035.77|8915.77|9034.92|8914.92|10
1652589820000|2022-05-15 04:43:40|9035.72|8915.72|9036.75|8916.75|9036.76|8916.76|9035.63|8915.63|10
1652589830000|2022-05-15 04:43:50|9036.74|8916.74|9037.83|8917.83|9037.83|8917.83|9036.62|8916.62|10
1652589840000|2022-05-15 04:44:00|9038.34|8918.34|9040.6|8920.6|9040.6|8920.6|9038.34|8918.34|10
1652589850000|2022-05-15 04:44:10|9040.79|8920.79|9043.16|8923.16|9043.16|8923.16|9040.79|8920.79|10
1652589860000|2022-05-15 04:44:20|9043.38|8923.38|9043.02|8923.02|9043.38|8923.38|9042.99|8922.99|10
1652589870000|2022-05-15 04:44:30|9043.06|8923.06|9043.01|8923.01|9043.13|8923.13|9042.73|8922.73|9
1652589880000|2022-05-15 04:44:40|9043.2|8923.2|9042.96|8922.96|9043.36|8923.36|9042.66|8922.66|9
1652589890000|2022-05-15 04:44:50|9042.94|8922.94|9043.26|8923.26|9043.26|8923.26|9042.81|8922.81|8
1652589900000|2022-05-15 04:45:00|9043.18|8923.18|9043.75|8923.75|9043.84|8923.84|9043.18|8923.18|10
1652589910000|2022-05-15 04:45:10|9043.77|8923.77|9043.09|8923.09|9043.77|8923.77|9043.08|8923.08|10
1652589920000|2022-05-15 04:45:20|9042.95|8922.95|9041.62|8921.62|9042.95|8922.95|9041.62|8921.62|10
1652589930000|2022-05-15 04:45:30|9041.46|8921.46|9040.46|8920.46|9041.46|8921.46|9040.46|8920.46|9
1652589940000|2022-05-15 04:45:40|9040.33|8920.33|9037.41|8917.41|9040.59|8920.59|9037.41|8917.41|10
1652589950000|2022-05-15 04:45:50|9037.49|8917.49|9038.33|8918.33|9038.52|8918.52|9037.49|8917.49|9
1652589960000|2022-05-15 04:46:00|9038.37|8918.37|9038.05|8918.05|9038.37|8918.37|9038.03|8918.03|10
1652589970000|2022-05-15 04:46:10|9037.75|8917.75|9037.75|8917.75|9038.14|8918.14|9037.54|8917.54|10
1652589980000|2022-05-15 04:46:20|9038.26|8918.26|9042.18|8922.18|9042.18|8922.18|9038.26|8918.26|10
1652589990000|2022-05-15 04:46:30|9042.76|8922.76|9045.65|8925.65|9045.65|8925.65|9042.71|8922.71|10
1652590000000|2022-05-15 04:46:40|9045.72|8925.72|9049.67|8929.67|9049.67|8929.67|9045.61|8925.61|10
1652590010000|2022-05-15 04:46:50|9049.84|8929.84|9052.33|8932.33|9052.35|8932.35|9049.84|8929.84|10
1652590020000|2022-05-15 04:47:00|9053.79|8933.79|9054.19|8934.19|9054.29|8934.29|9053.79|8933.79|10
1652590030000|2022-05-15 04:47:10|9053.98|8933.98|9053.13|8933.13|9054.15|8934.15|9053.08|8933.08|10
1652590040000|2022-05-15 04:47:20|9053.18|8933.18|9052.86|8932.86|9053.25|8933.25|9052.77|8932.77|10
1652590050000|2022-05-15 04:47:30|9052.71|8932.71|9052.18|8932.18|9052.71|8932.71|9052.09|8932.09|10
1652590060000|2022-05-15 04:47:40|9052.3|8932.3|9052.5|8932.5|9052.5|8932.5|9051.9|8931.9|10
1652590070000|2022-05-15 04:47:50|9051.97|8931.97|9053.33|8933.33|9053.38|8933.38|9051.97|8931.97|10
1652590080000|2022-05-15 04:48:00|9053.45|8933.45|9052.91|8932.91|9053.45|8933.45|9052.52|8932.52|10
1652590090000|2022-05-15 04:48:10|9052.72|8932.72|9053.18|8933.18|9053.2|8933.2|9052.7|8932.7|10
1652590100000|2022-05-15 04:48:20|9052.81|8932.81|9055.44|8935.44|9055.44|8935.44|9052.81|8932.81|10
1652590110000|2022-05-15 04:48:30|9055.67|8935.67|9057.21|8937.21|9057.21|8937.21|9055.67|8935.67|10
1652590120000|2022-05-15 04:48:40|9057.22|8937.22|9057.15|8937.15|9057.22|8937.22|9056.89|8936.89|10
1652590130000|2022-05-15 04:48:50|9057.92|8937.92|9057.83|8937.83|9057.98|8937.98|9057.72|8937.72|9
1652590140000|2022-05-15 04:49:00|9057.86|8937.86|9057.3|8937.3|9057.86|8937.86|9056.77|8936.77|10
1652590150000|2022-05-15 04:49:10|9057.33|8937.33|9057.45|8937.45|9057.67|8937.67|9056.78|8936.78|8
1652590160000|2022-05-15 04:49:20|9057.61|8937.61|9057.91|8937.91|9058.07|8938.07|9057.56|8937.56|10
1652590170000|2022-05-15 04:49:30|9057.88|8937.88|9057.96|8937.96|9057.96|8937.96|9057.56|8937.56|10
1652590180000|2022-05-15 04:49:40|9058.37|8938.37|9058.33|8938.33|9058.55|8938.55|9058.26|8938.26|8
1652590190000|2022-05-15 04:49:50|9058.31|8938.31|9058.92|8938.92|9059.12|8939.12|9058.24|8938.24|9
1652590200000|2022-05-15 04:50:00|9058.88|8938.88|9060.02|8940.02|9060.02|8940.02|9058.88|8938.88|9
1652590210000|2022-05-15 04:50:10|9060.36|8940.36|9061.9|8941.9|9061.97|8941.97|9060.36|8940.36|10
1652590220000|2022-05-15 04:50:20|9061.97|8941.97|9062.6|8942.6|9062.95|8942.95|9061.7|8941.7|9
1652590230000|2022-05-15 04:50:30|9062.63|8942.63|9061.12|8941.12|9062.63|8942.63|9061.12|8941.12|10
1652590240000|2022-05-15 04:50:40|9061.07|8941.07|9060.33|8940.33|9061.07|8941.07|9060.33|8940.33|9
1652590250000|2022-05-15 04:50:50|9060.35|8940.35|9058.97|8938.97|9060.35|8940.35|9058.97|8938.97|10
1652590260000|2022-05-15 04:51:00|9059.02|8939.02|9059.58|8939.58|9060.12|8940.12|9058.29|8938.29|8
1652590270000|2022-05-15 04:51:10|9059.22|8939.22|9058.76|8938.76|9059.22|8939.22|9058.51|8938.51|10
1652590280000|2022-05-15 04:51:20|9058.61|8938.61|9055.92|8935.92|9058.61|8938.61|9055.92|8935.92|10
1652590290000|2022-05-15 04:51:30|9055.44|8935.44|9053.26|8933.26|9055.44|8935.44|9053.18|8933.18|10
1652590300000|2022-05-15 04:51:40|9053.61|8933.61|9054.83|8934.83|9054.83|8934.83|9053.55|8933.55|10
1652590310000|2022-05-15 04:51:50|9054.92|8934.92|9055.18|8935.18|9055.18|8935.18|9054.86|8934.86|10
1652590320000|2022-05-15 04:52:00|9055.29|8935.29|9054.56|8934.56|9055.29|8935.29|9054.56|8934.56|8
1652590330000|2022-05-15 04:52:10|9054.57|8934.57|9056.52|8936.52|9056.52|8936.52|9054.56|8934.56|10
1652590340000|2022-05-15 04:52:20|9056.54|8936.54|9057.37|8937.37|9057.37|8937.37|9056.49|8936.49|10
1652590350000|2022-05-15 04:52:30|9057.41|8937.41|9057.77|8937.77|9057.79|8937.79|9057.33|8937.33|10
1652590360000|2022-05-15 04:52:40|9057.82|8937.82|9057|8937|9058.26|8938.26|9057|8937|10
1652590370000|2022-05-15 04:52:50|9056.97|8936.97|9056.83|8936.83|9057.12|8937.12|9056.83|8936.83|10
1652590380000|2022-05-15 04:53:00|9056.57|8936.57|9056.33|8936.33|9056.62|8936.62|9056.33|8936.33|10
1652590390000|2022-05-15 04:53:10|9056.38|8936.38|9057.32|8937.32|9057.32|8937.32|9056.31|8936.31|9
1652590400000|2022-05-15 04:53:20|9057.61|8937.61|9061.27|8941.27|9061.27|8941.27|9057.61|8937.61|10
1652590410000|2022-05-15 04:53:30|9061.55|8941.55|9061.31|8941.31|9061.93|8941.93|9061.3|8941.3|10
1652590420000|2022-05-15 04:53:40|9061.35|8941.35|9061.91|8941.91|9061.91|8941.91|9061.35|8941.35|10
1652590430000|2022-05-15 04:53:50|9062.08|8942.08|9067.07|8947.07|9067.12|8947.12|9062.08|8942.08|10
1652590440000|2022-05-15 04:54:00|9067.26|8947.26|9067.34|8947.34|9067.38|8947.38|9067.08|8947.08|10
1652590450000|2022-05-15 04:54:10|9067.32|8947.32|9067.06|8947.06|9067.32|8947.32|9067.06|8947.06|10
1652590460000|2022-05-15 04:54:20|9066.83|8946.83|9067.26|8947.26|9067.26|8947.26|9066.47|8946.47|10
1652590470000|2022-05-15 04:54:30|9067.13|8947.13|9067.11|8947.11|9067.14|8947.14|9066.99|8946.99|10
1652590480000|2022-05-15 04:54:40|9067.42|8947.42|9067.53|8947.53|9067.59|8947.59|9067.17|8947.17|9
1652590490000|2022-05-15 04:54:50|9067.25|8947.25|9066.49|8946.49|9067.25|8947.25|9066.46|8946.46|8
1652590500000|2022-05-15 04:55:00|9066.07|8946.07|9066.09|8946.09|9066.09|8946.09|9065.2|8945.2|9
1652590510000|2022-05-15 04:55:10|9066.3|8946.3|9067.92|8947.92|9067.95|8947.95|9066.3|8946.3|9
1652590520000|2022-05-15 04:55:20|9068.06|8948.06|9068.02|8948.02|9068.07|8948.07|9067.47|8947.47|9
1652590530000|2022-05-15 04:55:30|9067.91|8947.91|9068.15|8948.15|9068.23|8948.23|9067.73|8947.73|9
1652590540000|2022-05-15 04:55:40|9068.13|8948.13|9069.18|8949.18|9069.18|8949.18|9067.97|8947.97|10
1652590550000|2022-05-15 04:55:50|9069.25|8949.25|9069.4|8949.4|9069.59|8949.59|9069.03|8949.03|10
1652590560000|2022-05-15 04:56:00|9069.22|8949.22|9069.67|8949.67|9069.67|8949.67|9069.19|8949.19|10
1652590570000|2022-05-15 04:56:10|9069.56|8949.56|9069.12|8949.12|9069.72|8949.72|9069.12|8949.12|8
1652590580000|2022-05-15 04:56:20|9068.98|8948.98|9068.67|8948.67|9068.98|8948.98|9068.53|8948.53|10
1652590590000|2022-05-15 04:56:30|9068.92|8948.92|9069.53|8949.53|9069.53|8949.53|9068.92|8948.92|9
1652590600000|2022-05-15 04:56:40|9069.36|8949.36|9067.45|8947.45|9069.36|8949.36|9067.45|8947.45|10
1652590610000|2022-05-15 04:56:50|9067.06|8947.06|9065.26|8945.26|9067.06|8947.06|9065.26|8945.26|10
1652590620000|2022-05-15 04:57:00|9065.06|8945.06|9064.55|8944.55|9065.06|8945.06|9064.21|8944.21|10
1652590630000|2022-05-15 04:57:10|9064.71|8944.71|9065.87|8945.87|9065.92|8945.92|9064.71|8944.71|10
1652590640000|2022-05-15 04:57:20|9066.12|8946.12|9065.24|8945.24|9066.12|8946.12|9065.11|8945.11|9
1652590650000|2022-05-15 04:57:30|9064.99|8944.99|9065.11|8945.11|9065.42|8945.42|9064.99|8944.99|9
1652590660000|2022-05-15 04:57:40|9065.07|8945.07|9063.34|8943.34|9065.38|8945.38|9063.34|8943.34|10
1652590670000|2022-05-15 04:57:50|9063.3|8943.3|9057.87|8937.87|9063.3|8943.3|9057.87|8937.87|10
1652590680000|2022-05-15 04:58:00|9057.51|8937.51|9054.94|8934.94|9057.51|8937.51|9054.94|8934.94|10
1652590690000|2022-05-15 04:58:10|9055.02|8935.02|9054.32|8934.32|9055.02|8935.02|9054.32|8934.32|10
1652590700000|2022-05-15 04:58:20|9054.28|8934.28|9053.11|8933.11|9054.28|8934.28|9053.11|8933.11|10
1652590710000|2022-05-15 04:58:30|9053.18|8933.18|9050.08|8930.08|9053.18|8933.18|9050.08|8930.08|10
1652590720000|2022-05-15 04:58:40|9050.01|8930.01|9049.44|8929.44|9050.04|8930.04|9049.44|8929.44|10
1652590730000|2022-05-15 04:58:50|9049.46|8929.46|9049.59|8929.59|9049.59|8929.59|9049.21|8929.21|9
1652590740000|2022-05-15 04:59:00|9049.75|8929.75|9054.01|8934.01|9054.01|8934.01|9049.75|8929.75|10
1652590750000|2022-05-15 04:59:10|9054.11|8934.11|9052.99|8932.99|9054.11|8934.11|9052.99|8932.99|9
1652590760000|2022-05-15 04:59:20|9053.23|8933.23|9052.96|8932.96|9053.41|8933.41|9052.89|8932.89|10
1652590770000|2022-05-15 04:59:30|9052.9|8932.9|9052.97|8932.97|9053.3|8933.3|9052.68|8932.68|10
1652590780000|2022-05-15 04:59:40|9053.12|8933.12|9052.82|8932.82|9053.12|8933.12|9052|8932|10
1652590790000|2022-05-15 04:59:50|9052.77|8932.77|9053.59|8933.59|9053.59|8933.59|9052.66|8932.66|9
1652590800000|2022-05-15 05:00:00|9053.56|8933.56|9053.36|8933.36|9053.77|8933.77|9053.3|8933.3|10
1652590810000|2022-05-15 05:00:10|9053.56|8933.56|9052.01|8932.01|9053.61|8933.61|9051.97|8931.97|10
1652590820000|2022-05-15 05:00:20|9052.15|8932.15|9053.51|8933.51|9053.51|8933.51|9052.15|8932.15|9
1652590830000|2022-05-15 05:00:30|9053.5|8933.5|9053.85|8933.85|9053.97|8933.97|9053.5|8933.5|9
1652590840000|2022-05-15 05:00:40|9054.28|8934.28|9055.3|8935.3|9055.6|8935.6|9054.28|8934.28|10
1652590850000|2022-05-15 05:00:50|9055.52|8935.52|9056.01|8936.01|9056.01|8936.01|9055.52|8935.52|9
1652590860000|2022-05-15 05:01:00|9056.02|8936.02|9054.46|8934.46|9056.02|8936.02|9054.46|8934.46|9
1652590870000|2022-05-15 05:01:10|9054.82|8934.82|9054.47|8934.47|9054.82|8934.82|9054.32|8934.32|9
1652590880000|2022-05-15 05:01:20|9054.94|8934.94|9055.06|8935.06|9055.24|8935.24|9054.94|8934.94|10
1652590890000|2022-05-15 05:01:30|9055.04|8935.04|9054.32|8934.32|9055.17|8935.17|9054.32|8934.32|9
1652590900000|2022-05-15 05:01:40|9054.79|8934.79|9054.76|8934.76|9054.79|8934.79|9054.6|8934.6|7
1652590910000|2022-05-15 05:01:50|9054.92|8934.92|9055.83|8935.83|9055.98|8935.98|9054.92|8934.92|9
1652590920000|2022-05-15 05:02:00|9056.02|8936.02|9058.23|8938.23|9058.23|8938.23|9056.02|8936.02|10
1652590930000|2022-05-15 05:02:10|9058.26|8938.26|9059.98|8939.98|9059.98|8939.98|9058.26|8938.26|10
1652590940000|2022-05-15 05:02:20|9060.74|8940.74|9061.93|8941.93|9062.09|8942.09|9060.74|8940.74|10
1652590950000|2022-05-15 05:02:30|9062.09|8942.09|9062.52|8942.52|9062.64|8942.64|9061.92|8941.92|10
1652590960000|2022-05-15 05:02:40|9062.15|8942.15|9061.61|8941.61|9062.18|8942.18|9061.44|8941.44|10
1652590970000|2022-05-15 05:02:50|9061.53|8941.53|9062.22|8942.22|9062.56|8942.56|9061.5|8941.5|10
1652590980000|2022-05-15 05:03:00|9062.15|8942.15|9061.52|8941.52|9062.45|8942.45|9061.52|8941.52|10
1652590990000|2022-05-15 05:03:10|9061.51|8941.51|9062.11|8942.11|9062.23|8942.23|9061.41|8941.41|10
1652591000000|2022-05-15 05:03:20|9062.27|8942.27|9061.53|8941.53|9062.43|8942.43|9061.53|8941.53|8
1652591010000|2022-05-15 05:03:30|9061.41|8941.41|9060.19|8940.19|9061.41|8941.41|9060.19|8940.19|10
1652591020000|2022-05-15 05:03:40|9060.36|8940.36|9059.27|8939.27|9060.36|8940.36|9059.22|8939.22|10
1652591030000|2022-05-15 05:03:50|9059.15|8939.15|9056.55|8936.55|9059.16|8939.16|9056.55|8936.55|10
1652591040000|2022-05-15 05:04:00|9056.02|8936.02|9051.32|8931.32|9056.02|8936.02|9051.32|8931.32|10
1652591050000|2022-05-15 05:04:10|9051.56|8931.56|9045.63|8925.63|9051.56|8931.56|9045.63|8925.63|10
1652591060000|2022-05-15 05:04:20|9045.88|8925.88|9044.62|8924.62|9045.92|8925.92|9044.62|8924.62|10
1652591070000|2022-05-15 05:04:30|9043.64|8923.64|9039.25|8919.25|9043.64|8923.64|9039.25|8919.25|10
1652591080000|2022-05-15 05:04:40|9039.02|8919.02|9036.79|8916.79|9039.02|8919.02|9036.63|8916.63|10
1652591090000|2022-05-15 05:04:50|9036.94|8916.94|9037.46|8917.46|9037.49|8917.49|9036.78|8916.78|10
1652591100000|2022-05-15 05:05:00|9037.53|8917.53|9038.6|8918.6|9038.6|8918.6|9037.53|8917.53|10
1652591110000|2022-05-15 05:05:10|9038.25|8918.25|9039.58|8919.58|9039.64|8919.64|9038.25|8918.25|10
1652591120000|2022-05-15 05:05:20|9039.47|8919.47|9040.76|8920.76|9040.76|8920.76|9039.47|8919.47|10
1652591130000|2022-05-15 05:05:30|9040.75|8920.75|9040.81|8920.81|9041.32|8921.32|9040.75|8920.75|10
1652591140000|2022-05-15 05:05:40|9040.85|8920.85|9039.75|8919.75|9041.42|8921.42|9039.75|8919.75|10
1652591150000|2022-05-15 05:05:50|9039.38|8919.38|9038.22|8918.22|9039.38|8919.38|9038.04|8918.04|10
1652591160000|2022-05-15 05:06:00|9037.81|8917.81|9036.9|8916.9|9038.02|8918.02|9036.9|8916.9|9
1652591170000|2022-05-15 05:06:10|9037.03|8917.03|9036.59|8916.59|9037.25|8917.25|9036.59|8916.59|10
1652591180000|2022-05-15 05:06:20|9036.54|8916.54|9037.02|8917.02|9037.23|8917.23|9036.32|8916.32|10
1652591190000|2022-05-15 05:06:30|9036.69|8916.69|9035.97|8915.97|9036.77|8916.77|9035.97|8915.97|10
1652591200000|2022-05-15 05:06:40|9036.17|8916.17|9035.57|8915.57|9036.36|8916.36|9035.57|8915.57|10
1652591210000|2022-05-15 05:06:50|9035.38|8915.38|9034.2|8914.2|9035.79|8915.79|9034.2|8914.2|10
1652591220000|2022-05-15 05:07:00|9033.74|8913.74|9032.87|8912.87|9033.87|8913.87|9032.2|8912.2|10
1652591230000|2022-05-15 05:07:10|9033.02|8913.02|9031.38|8911.38|9033.02|8913.02|9031.38|8911.38|10
1652591240000|2022-05-15 05:07:20|9031.24|8911.24|9029.77|8909.77|9031.24|8911.24|9029.77|8909.77|10
1652591250000|2022-05-15 05:07:30|9030.03|8910.03|9027.81|8907.81|9030.03|8910.03|9027.81|8907.81|10
1652591260000|2022-05-15 05:07:40|9027.56|8907.56|9025.59|8905.59|9027.56|8907.56|9025.59|8905.59|9
1652591270000|2022-05-15 05:07:50|9025.94|8905.94|9025.26|8905.26|9026.31|8906.31|9025.26|8905.26|10
1652591280000|2022-05-15 05:08:00|9026.43|8906.43|9027.34|8907.34|9028.12|8908.12|9025.44|8905.44|9
1652591290000|2022-05-15 05:08:10|9025.96|8905.96|9026.4|8906.4|9027.46|8907.46|9025.96|8905.96|10
1652591300000|2022-05-15 05:08:20|9027.33|8907.33|9029.63|8909.63|9029.76|8909.76|9026.59|8906.59|9
1652591310000|2022-05-15 05:08:30|9029.79|8909.79|9032.12|8912.12|9032.12|8912.12|9029.79|8909.79|9
1652591320000|2022-05-15 05:08:40|9032.48|8912.48|9031.19|8911.19|9032.48|8912.48|9031.19|8911.19|9
1652591330000|2022-05-15 05:08:50|9031.56|8911.56|9030.09|8910.09|9031.56|8911.56|9030.04|8910.04|10
1652591340000|2022-05-15 05:09:00|9029.76|8909.76|9027.78|8907.78|9030.39|8910.39|9027.28|8907.28|10
1652591350000|2022-05-15 05:09:10|9027.88|8907.88|9024.34|8904.34|9027.88|8907.88|9024.34|8904.34|10
1652591360000|2022-05-15 05:09:20|9023.69|8903.69|9024.53|8904.53|9024.8|8904.8|9023.49|8903.49|10
1652591370000|2022-05-15 05:09:30|9023.88|8903.88|9023.1|8903.1|9024.62|8904.62|9023.1|8903.1|10
1652591380000|2022-05-15 05:09:40|9023.41|8903.41|9022.89|8902.89|9023.41|8903.41|9022.67|8902.67|10
1652591390000|2022-05-15 05:09:50|9022.9|8902.9|9022.32|8902.32|9022.9|8902.9|9022.24|8902.24|10
1652591400000|2022-05-15 05:10:00|9022.68|8902.68|9022.96|8902.96|9023.38|8903.38|9022.19|8902.19|10
1652591410000|2022-05-15 05:10:10|9023.63|8903.63|9024.77|8904.77|9024.77|8904.77|9023.63|8903.63|10
1652591420000|2022-05-15 05:10:20|9025.04|8905.04|9026.62|8906.62|9026.62|8906.62|9025.04|8905.04|10
1652591430000|2022-05-15 05:10:30|9027.23|8907.23|9027.63|8907.63|9028.24|8908.24|9027.23|8907.23|10
1652591440000|2022-05-15 05:10:40|9027.73|8907.73|9028.84|8908.84|9028.92|8908.92|9027.73|8907.73|10
1652591450000|2022-05-15 05:10:50|9029.09|8909.09|9029.45|8909.45|9029.65|8909.65|9028.83|8908.83|10
1652591460000|2022-05-15 05:11:00|9029.08|8909.08|9029.97|8909.97|9029.97|8909.97|9028.99|8908.99|10
1652591470000|2022-05-15 05:11:10|9029.98|8909.98|9030.82|8910.82|9030.82|8910.82|9029.89|8909.89|10
1652591480000|2022-05-15 05:11:20|9030.78|8910.78|9031.82|8911.82|9031.95|8911.95|9030.67|8910.67|10
1652591490000|2022-05-15 05:11:30|9031.75|8911.75|9031.44|8911.44|9031.75|8911.75|9031.27|8911.27|10
1652591500000|2022-05-15 05:11:40|9031.31|8911.31|9030.37|8910.37|9031.33|8911.33|9030.22|8910.22|10
1652591510000|2022-05-15 05:11:50|9030.2|8910.2|9029.6|8909.6|9030.2|8910.2|9029.48|8909.48|10
1652591520000|2022-05-15 05:12:00|9029.62|8909.62|9029.76|8909.76|9030.18|8910.18|9029.62|8909.62|10
1652591530000|2022-05-15 05:12:10|9029.77|8909.77|9030.97|8910.97|9030.97|8910.97|9029.71|8909.71|10
1652591540000|2022-05-15 05:12:20|9031.09|8911.09|9033.87|8913.87|9033.87|8913.87|9031.09|8911.09|10
1652591550000|2022-05-15 05:12:30|9034|8914|9035.11|8915.11|9035.11|8915.11|9033.92|8913.92|10
1652591560000|2022-05-15 05:12:40|9035.01|8915.01|9036.32|8916.32|9036.32|8916.32|9035.01|8915.01|10
1652591570000|2022-05-15 05:12:50|9036.19|8916.19|9035.28|8915.28|9036.28|8916.28|9035.28|8915.28|9
1652591580000|2022-05-15 05:13:00|9035.39|8915.39|9036.24|8916.24|9036.33|8916.33|9035.39|8915.39|10
1652591590000|2022-05-15 05:13:10|9036.25|8916.25|9035.35|8915.35|9036.25|8916.25|9035.28|8915.28|10
1652591600000|2022-05-15 05:13:20|9035.92|8915.92|9035.56|8915.56|9035.92|8915.92|9035.37|8915.37|10
1652591610000|2022-05-15 05:13:30|9035.66|8915.66|9035.95|8915.95|9035.96|8915.96|9035.66|8915.66|8
1652591620000|2022-05-15 05:13:40|9036.11|8916.11|9038.55|8918.55|9038.55|8918.55|9036.11|8916.11|10
1652591630000|2022-05-15 05:13:50|9039.03|8919.03|9039.62|8919.62|9039.99|8919.99|9039.03|8919.03|10
1652591640000|2022-05-15 05:14:00|9039.69|8919.69|9039.12|8919.12|9039.79|8919.79|9039.12|8919.12|10
1652591650000|2022-05-15 05:14:10|9039.39|8919.39|9038.54|8918.54|9039.5|8919.5|9038.54|8918.54|9
1652591660000|2022-05-15 05:14:20|9038.89|8918.89|9037.93|8917.93|9038.89|8918.89|9037.93|8917.93|10
1652591670000|2022-05-15 05:14:30|9037.98|8917.98|9038.48|8918.48|9038.48|8918.48|9037.69|8917.69|10
1652591680000|2022-05-15 05:14:40|9038.07|8918.07|9039.76|8919.76|9039.76|8919.76|9038.07|8918.07|10
1652591690000|2022-05-15 05:14:50|9039.77|8919.77|9041.65|8921.65|9041.65|8921.65|9039.77|8919.77|10
1652591700000|2022-05-15 05:15:00|9042.28|8922.28|9041.73|8921.73|9042.28|8922.28|9041.66|8921.66|9
1652591710000|2022-05-15 05:15:10|9041.88|8921.88|9041.19|8921.19|9042.07|8922.07|9041.16|8921.16|9
1652591720000|2022-05-15 05:15:20|9041.01|8921.01|9040.74|8920.74|9041.5|8921.5|9040.41|8920.41|10
1652591730000|2022-05-15 05:15:30|9040.31|8920.31|9040.84|8920.84|9040.84|8920.84|9040|8920|10
1652591740000|2022-05-15 05:15:40|9040.38|8920.38|9040.75|8920.75|9041|8921|9040.38|8920.38|10
1652591750000|2022-05-15 05:15:50|9040.83|8920.83|9038.99|8918.99|9040.83|8920.83|9038.99|8918.99|10
1652591760000|2022-05-15 05:16:00|9038.89|8918.89|9037.57|8917.57|9038.89|8918.89|9037.54|8917.54|10
1652591770000|2022-05-15 05:16:10|9037.58|8917.58|9037.15|8917.15|9037.61|8917.61|9036.68|8916.68|9
1652591780000|2022-05-15 05:16:20|9036.69|8916.69|9037.33|8917.33|9037.54|8917.54|9036.69|8916.69|9
1652591790000|2022-05-15 05:16:30|9037.53|8917.53|9038.5|8918.5|9038.5|8918.5|9037.53|8917.53|9
1652591800000|2022-05-15 05:16:40|9038.56|8918.56|9039.77|8919.77|9039.77|8919.77|9038.56|8918.56|10
1652591810000|2022-05-15 05:16:50|9039.87|8919.87|9041.16|8921.16|9041.16|8921.16|9039.85|8919.85|10
1652591820000|2022-05-15 05:17:00|9041.22|8921.22|9042.2|8922.2|9042.2|8922.2|9041.15|8921.15|9
1652591830000|2022-05-15 05:17:10|9042.46|8922.46|9043.45|8923.45|9043.45|8923.45|9042.46|8922.46|9
1652591840000|2022-05-15 05:17:20|9044.34|8924.34|9045.7|8925.7|9045.7|8925.7|9044.34|8924.34|10
1652591850000|2022-05-15 05:17:30|9045.41|8925.41|9045.81|8925.81|9045.81|8925.81|9045.33|8925.33|10
1652591860000|2022-05-15 05:17:40|9045.91|8925.91|9049.15|8929.15|9049.16|8929.16|9045.91|8925.91|10
1652591870000|2022-05-15 05:17:50|9049.51|8929.51|9048.02|8928.02|9049.62|8929.62|9048.02|8928.02|10
1652591880000|2022-05-15 05:18:00|9047.92|8927.92|9047.97|8927.97|9047.97|8927.97|9047.28|8927.28|10
1652591890000|2022-05-15 05:18:10|9048.25|8928.25|9049.65|8929.65|9049.65|8929.65|9048.25|8928.25|9
1652591900000|2022-05-15 05:18:20|9049.71|8929.71|9050.17|8930.17|9050.17|8930.17|9049.71|8929.71|8
1652591910000|2022-05-15 05:18:30|9050.22|8930.22|9050.4|8930.4|9050.45|8930.45|9050.22|8930.22|9
1652591920000|2022-05-15 05:18:40|9050.78|8930.78|9050.89|8930.89|9050.89|8930.89|9050.6|8930.6|8
1652591930000|2022-05-15 05:18:50|9051.36|8931.36|9052.63|8932.63|9052.87|8932.87|9051.36|8931.36|9
1652591940000|2022-05-15 05:19:00|9052.64|8932.64|9052.45|8932.45|9053.2|8933.2|9052.45|8932.45|10
1652591950000|2022-05-15 05:19:10|9052.57|8932.57|9051.37|8931.37|9052.57|8932.57|9051.37|8931.37|9
1652591960000|2022-05-15 05:19:20|9051.02|8931.02|9049.79|8929.79|9051.02|8931.02|9049.79|8929.79|10
1652591970000|2022-05-15 05:19:30|9050.33|8930.33|9052.77|8932.77|9052.77|8932.77|9050.33|8930.33|10
1652591980000|2022-05-15 05:19:40|9052.53|8932.53|9054.04|8934.04|9054.04|8934.04|9052.53|8932.53|9
1652591990000|2022-05-15 05:19:50|9054.14|8934.14|9054.77|8934.77|9054.8|8934.8|9054.14|8934.14|8
1652592000000|2022-05-15 05:20:00|9054.63|8934.63|9054.96|8934.96|9054.96|8934.96|9054.52|8934.52|10
1652592010000|2022-05-15 05:20:10|9055.18|8935.18|9055.52|8935.52|9055.52|8935.52|9055.02|8935.02|9
1652592020000|2022-05-15 05:20:20|9055.28|8935.28|9056.41|8936.41|9056.77|8936.77|9055.2|8935.2|10
1652592030000|2022-05-15 05:20:30|9056.63|8936.63|9057.79|8937.79|9057.79|8937.79|9056.21|8936.21|9
1652592040000|2022-05-15 05:20:40|9057.88|8937.88|9056.56|8936.56|9057.94|8937.94|9056.56|8936.56|10
1652592050000|2022-05-15 05:20:50|9056.36|8936.36|9056.39|8936.39|9056.39|8936.39|9055.84|8935.84|9
1652592060000|2022-05-15 05:21:00|9056.31|8936.31|9057.38|8937.38|9057.38|8937.38|9055.64|8935.64|10
1652592070000|2022-05-15 05:21:10|9057.37|8937.37|9058.6|8938.6|9058.6|8938.6|9057.24|8937.24|9
1652592080000|2022-05-15 05:21:20|9058.61|8938.61|9059.72|8939.72|9059.78|8939.78|9058.61|8938.61|10
1652592090000|2022-05-15 05:21:30|9059.85|8939.85|9060.86|8940.86|9060.86|8940.86|9059.85|8939.85|10
1652592100000|2022-05-15 05:21:40|9060.27|8940.27|9061.55|8941.55|9061.55|8941.55|9060.27|8940.27|10
1652592110000|2022-05-15 05:21:50|9061.67|8941.67|9062.38|8942.38|9062.43|8942.43|9061.67|8941.67|10
1652592120000|2022-05-15 05:22:00|9062.54|8942.54|9064.29|8944.29|9064.29|8944.29|9062.54|8942.54|10
1652592130000|2022-05-15 05:22:10|9065.01|8945.01|9066.84|8946.84|9066.84|8946.84|9065.01|8945.01|10
1652592140000|2022-05-15 05:22:20|9066.82|8946.82|9066.46|8946.46|9066.83|8946.83|9066.46|8946.46|9
1652592150000|2022-05-15 05:22:30|9066.32|8946.32|9066.97|8946.97|9067.01|8947.01|9066.32|8946.32|10
1652592160000|2022-05-15 05:22:40|9067.01|8947.01|9067.18|8947.18|9067.18|8947.18|9066.4|8946.4|9
1652592170000|2022-05-15 05:22:50|9067.39|8947.39|9067.82|8947.82|9067.82|8947.82|9067.35|8947.35|9
1652592180000|2022-05-15 05:23:00|9068|8948|9071.34|8951.34|9071.34|8951.34|9068|8948|10
1652592190000|2022-05-15 05:23:10|9071.28|8951.28|9072.32|8952.32|9072.32|8952.32|9071.28|8951.28|10
1652592200000|2022-05-15 05:23:20|9072.58|8952.58|9071.99|8951.99|9072.63|8952.63|9071.87|8951.87|10
1652592210000|2022-05-15 05:23:30|9071.9|8951.9|9071.5|8951.5|9071.95|8951.95|9071.43|8951.43|10
1652592220000|2022-05-15 05:23:40|9071.39|8951.39|9071.69|8951.69|9071.89|8951.89|9071.39|8951.39|10
1652592230000|2022-05-15 05:23:50|9071.65|8951.65|9070.82|8950.82|9071.65|8951.65|9070.66|8950.66|10
1652592240000|2022-05-15 05:24:00|9070.76|8950.76|9070.47|8950.47|9070.76|8950.76|9070.47|8950.47|6
1652592250000|2022-05-15 05:24:10|9070.57|8950.57|9071.18|8951.18|9071.22|8951.22|9070.47|8950.47|9
1652592260000|2022-05-15 05:24:20|9071.2|8951.2|9072.21|8952.21|9072.25|8952.25|9071.15|8951.15|9
1652592270000|2022-05-15 05:24:30|9072.24|8952.24|9072.57|8952.57|9072.59|8952.59|9072.24|8952.24|9
1652592280000|2022-05-15 05:24:40|9072.61|8952.61|9072.98|8952.98|9072.98|8952.98|9072.31|8952.31|10
1652592290000|2022-05-15 05:24:50|9073.07|8953.07|9072.66|8952.66|9073.07|8953.07|9072.55|8952.55|10
1652592300000|2022-05-15 05:25:00|9072.75|8952.75|9072.9|8952.9|9073.07|8953.07|9072.75|8952.75|8
1652592310000|2022-05-15 05:25:10|9072.96|8952.96|9072.57|8952.57|9073.34|8953.34|9072.57|8952.57|10
1652592320000|2022-05-15 05:25:20|9072.41|8952.41|9072.74|8952.74|9072.78|8952.78|9072.38|8952.38|10
1652592330000|2022-05-15 05:25:30|9072.73|8952.73|9072.85|8952.85|9072.85|8952.85|9072.52|8952.52|8
1652592340000|2022-05-15 05:25:40|9073.43|8953.43|9071.27|8951.27|9073.43|8953.43|9071.27|8951.27|10
1652592350000|2022-05-15 05:25:50|9071.32|8951.32|9069.13|8949.13|9071.32|8951.32|9069.13|8949.13|8
1652592360000|2022-05-15 05:26:00|9069.07|8949.07|9067.1|8947.1|9069.07|8949.07|9067.1|8947.1|10
1652592370000|2022-05-15 05:26:10|9067.23|8947.23|9064.85|8944.85|9067.23|8947.23|9064.85|8944.85|10
1652592380000|2022-05-15 05:26:20|9064.81|8944.81|9061.34|8941.34|9064.81|8944.81|9061.34|8941.34|10
1652592390000|2022-05-15 05:26:30|9061.5|8941.5|9061.63|8941.63|9061.64|8941.64|9061.44|8941.44|10
1652592400000|2022-05-15 05:26:40|9061.64|8941.64|9061.92|8941.92|9062.14|8942.14|9061.64|8941.64|9
1652592410000|2022-05-15 05:26:50|9061.87|8941.87|9061.91|8941.91|9061.91|8941.91|9061.71|8941.71|9
1652592420000|2022-05-15 05:27:00|9062.18|8942.18|9064.93|8944.93|9064.93|8944.93|9062.18|8942.18|10
1652592430000|2022-05-15 05:27:10|9064.83|8944.83|9065.41|8945.41|9065.41|8945.41|9064.69|8944.69|10
1652592440000|2022-05-15 05:27:20|9065.51|8945.51|9067.37|8947.37|9067.37|8947.37|9065.51|8945.51|10
1652592450000|2022-05-15 05:27:30|9067.34|8947.34|9069.08|8949.08|9069.08|8949.08|9067.34|8947.34|10
1652592460000|2022-05-15 05:27:40|9069.81|8949.81|9072.21|8952.21|9072.21|8952.21|9069.09|8949.09|8
1652592470000|2022-05-15 05:27:50|9072.6|8952.6|9074.8|8954.8|9075.04|8955.04|9072.6|8952.6|10
1652592480000|2022-05-15 05:28:00|9074.85|8954.85|9075.3|8955.3|9075.54|8955.54|9074.85|8954.85|10
1652592490000|2022-05-15 05:28:10|9075.31|8955.31|9075.08|8955.08|9075.6|8955.6|9075.08|8955.08|10
1652592500000|2022-05-15 05:28:20|9075.19|8955.19|9076.88|8956.88|9076.88|8956.88|9075.19|8955.19|10
1652592510000|2022-05-15 05:28:30|9076.98|8956.98|9076.44|8956.44|9077.22|8957.22|9076.44|8956.44|10
1652592520000|2022-05-15 05:28:40|9076.4|8956.4|9073.78|8953.78|9076.4|8956.4|9073.78|8953.78|10
1652592530000|2022-05-15 05:28:50|9073.89|8953.89|9073.77|8953.77|9074.01|8954.01|9073.5|8953.5|10
1652592540000|2022-05-15 05:29:00|9073.82|8953.82|9074.9|8954.9|9074.93|8954.93|9073.82|8953.82|10
1652592550000|2022-05-15 05:29:10|9075.11|8955.11|9075.09|8955.09|9075.7|8955.7|9075.09|8955.09|10
1652592560000|2022-05-15 05:29:20|9075.24|8955.24|9075.23|8955.23|9075.68|8955.68|9075.02|8955.02|10
1652592570000|2022-05-15 05:29:30|9075.13|8955.13|9073.44|8953.44|9075.13|8955.13|9073.4|8953.4|10
1652592580000|2022-05-15 05:29:40|9073.56|8953.56|9073.33|8953.33|9073.71|8953.71|9073.24|8953.24|10
1652592590000|2022-05-15 05:29:50|9073.49|8953.49|9073.3|8953.3|9073.58|8953.58|9073.27|8953.27|8
1652592600000|2022-05-15 05:30:00|9073.2|8953.2|9074.29|8954.29|9074.29|8954.29|9073.07|8953.07|10
1652592610000|2022-05-15 05:30:10|9074.47|8954.47|9075.95|8955.95|9075.95|8955.95|9074.47|8954.47|10
1652592620000|2022-05-15 05:30:20|9075.75|8955.75|9076.67|8956.67|9076.67|8956.67|9075.43|8955.43|10
1652592630000|2022-05-15 05:30:30|9076.92|8956.92|9079.22|8959.22|9079.22|8959.22|9076.92|8956.92|9
1652592640000|2022-05-15 05:30:40|9079.51|8959.51|9080.09|8960.09|9080.41|8960.41|9079.39|8959.39|10
1652592650000|2022-05-15 05:30:50|9080.51|8960.51|9081.11|8961.11|9081.11|8961.11|9080.51|8960.51|10
1652592660000|2022-05-15 05:31:00|9081.12|8961.12|9082.39|8962.39|9082.39|8962.39|9081.12|8961.12|10
1652592670000|2022-05-15 05:31:10|9082.38|8962.38|9085.09|8965.09|9085.09|8965.09|9082.38|8962.38|10
1652592680000|2022-05-15 05:31:20|9084.76|8964.76|9084.49|8964.49|9085.16|8965.16|9084.15|8964.15|10
1652592690000|2022-05-15 05:31:30|9085.03|8965.03|9085.52|8965.52|9085.83|8965.83|9085.03|8965.03|10
1652592700000|2022-05-15 05:31:40|9086.08|8966.08|9086.54|8966.54|9086.54|8966.54|9085.31|8965.31|10
1652592710000|2022-05-15 05:31:50|9086.48|8966.48|9086.49|8966.49|9086.56|8966.56|9086.3|8966.3|9
1652592720000|2022-05-15 05:32:00|9086.46|8966.46|9087.52|8967.52|9087.52|8967.52|9086.15|8966.15|10
1652592730000|2022-05-15 05:32:10|9087.49|8967.49|9088.1|8968.1|9088.18|8968.18|9087.49|8967.49|10
1652592740000|2022-05-15 05:32:20|9088.01|8968.01|9089.45|8969.45|9089.45|8969.45|9088.01|8968.01|10
1652592750000|2022-05-15 05:32:30|9089.63|8969.63|9090.82|8970.82|9090.83|8970.83|9089.5|8969.5|10
1652592760000|2022-05-15 05:32:40|9090.75|8970.75|9086.65|8966.65|9090.75|8970.75|9086.61|8966.61|10
1652592770000|2022-05-15 05:32:50|9086.26|8966.26|9084.53|8964.53|9086.42|8966.42|9084.36|8964.36|10
1652592780000|2022-05-15 05:33:00|9083.58|8963.58|9082.53|8962.53|9083.58|8963.58|9082.34|8962.34|10
1652592790000|2022-05-15 05:33:10|9082.52|8962.52|9081.76|8961.76|9082.52|8962.52|9081.25|8961.25|9
1652592800000|2022-05-15 05:33:20|9082.15|8962.15|9082.27|8962.27|9082.69|8962.69|9082.02|8962.02|8
1652592810000|2022-05-15 05:33:30|9082.28|8962.28|9081.94|8961.94|9082.29|8962.29|9081.94|8961.94|10
1652592820000|2022-05-15 05:33:40|9082.17|8962.17|9080.46|8960.46|9082.31|8962.31|9080.46|8960.46|10
1652592830000|2022-05-15 05:33:50|9080.68|8960.68|9078.73|8958.73|9080.68|8960.68|9078.73|8958.73|10
1652592840000|2022-05-15 05:34:00|9078.53|8958.53|9077.9|8957.9|9078.53|8958.53|9077.79|8957.79|9
1652592850000|2022-05-15 05:34:10|9078.07|8958.07|9078.44|8958.44|9078.9|8958.9|9077.89|8957.89|9
1652592860000|2022-05-15 05:34:20|9077.47|8957.47|9076.17|8956.17|9078.04|8958.04|9076.17|8956.17|10
1652592870000|2022-05-15 05:34:30|9076.07|8956.07|9070.96|8950.96|9076.07|8956.07|9070.6|8950.6|10
1652592880000|2022-05-15 05:34:40|9070.74|8950.74|9067.55|8947.55|9070.74|8950.74|9066.88|8946.88|10
1652592890000|2022-05-15 05:34:50|9067.63|8947.63|9066.59|8946.59|9067.63|8947.63|9066.28|8946.28|9
1652592900000|2022-05-15 05:35:00|9065.93|8945.93|9065.31|8945.31|9066.23|8946.23|9064.65|8944.65|10
1652592910000|2022-05-15 05:35:10|9065.18|8945.18|9064.75|8944.75|9065.18|8945.18|9064.6|8944.6|10
1652592920000|2022-05-15 05:35:20|9064.83|8944.83|9065.29|8945.29|9065.55|8945.55|9064.83|8944.83|10
1652592930000|2022-05-15 05:35:30|9065.8|8945.8|9065.88|8945.88|9065.9|8945.9|9065.18|8945.18|10
1652592940000|2022-05-15 05:35:40|9065.92|8945.92|9066.62|8946.62|9066.87|8946.87|9065.92|8945.92|10
1652592950000|2022-05-15 05:35:50|9066.59|8946.59|9066.82|8946.82|9066.95|8946.95|9066.59|8946.59|9
1652592960000|2022-05-15 05:36:00|9066.77|8946.77|9068.01|8948.01|9068.01|8948.01|9066.77|8946.77|9
1652592970000|2022-05-15 05:36:10|9068.28|8948.28|9068.89|8948.89|9068.89|8948.89|9068.06|8948.06|9
1652592980000|2022-05-15 05:36:20|9068.69|8948.69|9070.09|8950.09|9070.09|8950.09|9068.69|8948.69|10
1652592990000|2022-05-15 05:36:30|9070.1|8950.1|9068.63|8948.63|9070.11|8950.11|9068.63|8948.63|10
1652593000000|2022-05-15 05:36:40|9068.92|8948.92|9069.32|8949.32|9069.53|8949.53|9068.79|8948.79|10
1652593010000|2022-05-15 05:36:50|9069.33|8949.33|9070.76|8950.76|9070.76|8950.76|9069.33|8949.33|10
1652593020000|2022-05-15 05:37:00|9070.7|8950.7|9072.44|8952.44|9072.44|8952.44|9070.7|8950.7|10
1652593030000|2022-05-15 05:37:10|9073.29|8953.29|9077.79|8957.79|9077.79|8957.79|9073.29|8953.29|10
1652593040000|2022-05-15 05:37:20|9078.23|8958.23|9078.13|8958.13|9078.28|8958.28|9077.81|8957.81|10
1652593050000|2022-05-15 05:37:30|9078.04|8958.04|9078.27|8958.27|9078.55|8958.55|9077.85|8957.85|9
1652593060000|2022-05-15 05:37:40|9078.59|8958.59|9078.06|8958.06|9078.59|8958.59|9078.06|8958.06|10
1652593070000|2022-05-15 05:37:50|9077.83|8957.83|9077.64|8957.64|9078.04|8958.04|9077.64|8957.64|9
1652593080000|2022-05-15 05:38:00|9077.57|8957.57|9079.2|8959.2|9079.23|8959.23|9077.4|8957.4|9
1652593090000|2022-05-15 05:38:10|9079.33|8959.33|9080.98|8960.98|9080.98|8960.98|9079.3|8959.3|9
1652593100000|2022-05-15 05:38:20|9081.3|8961.3|9081.97|8961.97|9082.06|8962.06|9081.3|8961.3|10
1652593110000|2022-05-15 05:38:30|9081.61|8961.61|9081.84|8961.84|9082.34|8962.34|9081.61|8961.61|10
1652593120000|2022-05-15 05:38:40|9081.69|8961.69|9081.34|8961.34|9081.69|8961.69|9081.3|8961.3|10
1652593130000|2022-05-15 05:38:50|9081.29|8961.29|9081.17|8961.17|9081.42|8961.42|9080.98|8960.98|10
1652593140000|2022-05-15 05:39:00|9081.28|8961.28|9080.67|8960.67|9081.47|8961.47|9080.67|8960.67|10
1652593150000|2022-05-15 05:39:10|9080.73|8960.73|9079.92|8959.92|9080.73|8960.73|9079.92|8959.92|9
1652593160000|2022-05-15 05:39:20|9079.98|8959.98|9080.64|8960.64|9080.66|8960.66|9079.98|8959.98|10
1652593170000|2022-05-15 05:39:30|9080.6|8960.6|9081.52|8961.52|9081.52|8961.52|9080.6|8960.6|9
1652593180000|2022-05-15 05:39:40|9081.68|8961.68|9081.86|8961.86|9081.97|8961.97|9081.53|8961.53|10
1652593190000|2022-05-15 05:39:50|9081.9|8961.9|9081.3|8961.3|9081.9|8961.9|9081.3|8961.3|8
1652593200000|2022-05-15 05:40:00|9081.44|8961.44|9082.22|8962.22|9082.22|8962.22|9081.44|8961.44|9
1652593210000|2022-05-15 05:40:10|9082.29|8962.29|9081.71|8961.71|9082.35|8962.35|9081.71|8961.71|8
1652593220000|2022-05-15 05:40:20|9081.79|8961.79|9080.26|8960.26|9081.79|8961.79|9080.26|8960.26|10
1652593230000|2022-05-15 05:40:30|9080.01|8960.01|9079.29|8959.29|9080.01|8960.01|9079.29|8959.29|10
1652593240000|2022-05-15 05:40:40|9079.51|8959.51|9080.25|8960.25|9080.25|8960.25|9079.38|8959.38|10
1652593250000|2022-05-15 05:40:50|9080.67|8960.67|9083.03|8963.03|9083.03|8963.03|9080.67|8960.67|9
1652593260000|2022-05-15 05:41:00|9083.13|8963.13|9085.47|8965.47|9085.47|8965.47|9083.13|8963.13|10
1652593270000|2022-05-15 05:41:10|9085.17|8965.17|9086.2|8966.2|9086.73|8966.73|9085.17|8965.17|9
1652593280000|2022-05-15 05:41:20|9086.34|8966.34|9087.02|8967.02|9087.02|8967.02|9086.34|8966.34|10
1652593290000|2022-05-15 05:41:30|9087.32|8967.32|9087.49|8967.49|9087.49|8967.49|9087.05|8967.05|9
1652593300000|2022-05-15 05:41:40|9087.57|8967.57|9090.66|8970.66|9090.94|8970.94|9087.57|8967.57|9
1652593310000|2022-05-15 05:41:50|9093.65|8973.65|9100.89|8980.89|9101.01|8981.01|9093.65|8973.65|10
1652593320000|2022-05-15 05:42:00|9101|8981|9104.07|8984.07|9104.07|8984.07|9101|8981|10
1652593330000|2022-05-15 05:42:10|9104.46|8984.46|9103.74|8983.74|9104.51|8984.51|9103.42|8983.42|10
1652593340000|2022-05-15 05:42:20|9104.48|8984.48|9106.81|8986.81|9106.81|8986.81|9104.48|8984.48|10
1652593350000|2022-05-15 05:42:30|9107.1|8987.1|9106.82|8986.82|9107.24|8987.24|9106.59|8986.59|10
1652593360000|2022-05-15 05:42:40|9106.84|8986.84|9105.55|8985.55|9107.6|8987.6|9105.55|8985.55|9
1652593370000|2022-05-15 05:42:50|9106.44|8986.44|9103.84|8983.84|9106.44|8986.44|9103.74|8983.74|10
1652593380000|2022-05-15 05:43:00|9103.79|8983.79|9102.43|8982.43|9103.79|8983.79|9102.32|8982.32|10
1652593390000|2022-05-15 05:43:10|9102.56|8982.56|9105.06|8985.06|9105.06|8985.06|9102.56|8982.56|9
1652593400000|2022-05-15 05:43:20|9104.96|8984.96|9106.94|8986.94|9106.95|8986.95|9104.96|8984.96|8
1652593410000|2022-05-15 05:43:30|9107.43|8987.43|9108.38|8988.38|9108.38|8988.38|9107.28|8987.28|10
1652593420000|2022-05-15 05:43:40|9108.44|8988.44|9109.59|8989.59|9109.6|8989.6|9108.44|8988.44|9
1652593430000|2022-05-15 05:43:50|9110.26|8990.26|9113.37|8993.37|9113.37|8993.37|9109.81|8989.81|10
1652593440000|2022-05-15 05:44:00|9113.36|8993.36|9113.74|8993.74|9113.85|8993.85|9113.02|8993.02|10
1652593450000|2022-05-15 05:44:10|9114.11|8994.11|9116.38|8996.38|9116.38|8996.38|9114.11|8994.11|10
1652593460000|2022-05-15 05:44:20|9117.04|8997.04|9119.65|8999.65|9119.92|8999.92|9116.92|8996.92|10
1652593470000|2022-05-15 05:44:30|9119.6|8999.6|9121.4|9001.4|9121.4|9001.4|9119.6|8999.6|10
1652593480000|2022-05-15 05:44:40|9121.21|9001.21|9121.83|9001.83|9121.83|9001.83|9120.9|9000.9|10
1652593490000|2022-05-15 05:44:50|9122.64|9002.64|9127.14|9007.14|9127.14|9007.14|9122.64|9002.64|10
1652593500000|2022-05-15 05:45:00|9127.42|9007.42|9127.52|9007.52|9127.54|9007.54|9126.62|9006.62|10
1652593510000|2022-05-15 05:45:10|9127.57|9007.57|9126.76|9006.76|9128.54|9008.54|9126.76|9006.76|9
1652593520000|2022-05-15 05:45:20|9126.61|9006.61|9123.65|9003.65|9126.61|9006.61|9123.65|9003.65|9
1652593530000|2022-05-15 05:45:30|9123.78|9003.78|9124|9004|9124|9004|9123.1|9003.1|10
1652593540000|2022-05-15 05:45:40|9124.17|9004.17|9124.69|9004.69|9124.92|9004.92|9124.17|9004.17|10
1652593550000|2022-05-15 05:45:50|9124.87|9004.87|9125.51|9005.51|9125.89|9005.89|9124.87|9004.87|10
1652593560000|2022-05-15 05:46:00|9125.4|9005.4|9126.28|9006.28|9126.3|9006.3|9125.4|9005.4|10
1652593570000|2022-05-15 05:46:10|9126.45|9006.45|9126.9|9006.9|9127.1|9007.1|9126.31|9006.31|10
1652593580000|2022-05-15 05:46:20|9126.54|9006.54|9127.8|9007.8|9127.8|9007.8|9126.54|9006.54|9
1652593590000|2022-05-15 05:46:30|9128.03|9008.03|9128.96|9008.96|9129.54|9009.54|9127.99|9007.99|10
1652593600000|2022-05-15 05:46:40|9128.87|9008.87|9129.53|9009.53|9130.22|9010.22|9128.87|9008.87|10
1652593610000|2022-05-15 05:46:50|9129.61|9009.61|9129.86|9009.86|9130.49|9010.49|9129.61|9009.61|10
1652593620000|2022-05-15 05:47:00|9130.29|9010.29|9130.64|9010.64|9130.64|9010.64|9129.95|9009.95|10
1652593630000|2022-05-15 05:47:10|9131.45|9011.45|9133.14|9013.14|9133.14|9013.14|9131.45|9011.45|10
1652593640000|2022-05-15 05:47:20|9133.79|9013.79|9135.82|9015.82|9135.82|9015.82|9133.79|9013.79|10
1652593650000|2022-05-15 05:47:30|9136.54|9016.54|9141.61|9021.61|9141.61|9021.61|9136.54|9016.54|10
1652593660000|2022-05-15 05:47:40|9141|9021|9145.96|9025.96|9145.96|9025.96|9141|9021|10
1652593670000|2022-05-15 05:47:50|9147.09|9027.09|9148.82|9028.82|9148.82|9028.82|9147.09|9027.09|10
1652593680000|2022-05-15 05:48:00|9148.54|9028.54|9153.17|9033.17|9153.17|9033.17|9148.54|9028.54|10
1652593690000|2022-05-15 05:48:10|9152.04|9032.04|9152.45|9032.45|9153.51|9033.51|9152.04|9032.04|10
1652593700000|2022-05-15 05:48:20|9151.85|9031.85|9147.58|9027.58|9151.85|9031.85|9147.58|9027.58|10
1652593710000|2022-05-15 05:48:30|9147.69|9027.69|9146.85|9026.85|9148.26|9028.26|9146.62|9026.62|10
1652593720000|2022-05-15 05:48:40|9146.89|9026.89|9149.35|9029.35|9149.35|9029.35|9146.89|9026.89|10
1652593730000|2022-05-15 05:48:50|9149.44|9029.44|9149.65|9029.65|9150.36|9030.36|9149.37|9029.37|10
1652593740000|2022-05-15 05:49:00|9149.75|9029.75|9150.76|9030.76|9151.94|9031.94|9149.73|9029.73|10
1652593750000|2022-05-15 05:49:10|9150.42|9030.42|9149.76|9029.76|9150.42|9030.42|9149.57|9029.57|10
1652593760000|2022-05-15 05:49:20|9149.91|9029.91|9148.21|9028.21|9149.91|9029.91|9148.21|9028.21|10
1652593770000|2022-05-15 05:49:30|9148.41|9028.41|9148.99|9028.99|9148.99|9028.99|9148.39|9028.39|10
1652593780000|2022-05-15 05:49:40|9149.43|9029.43|9149.5|9029.5|9149.63|9029.63|9149.23|9029.23|9
1652593790000|2022-05-15 05:49:50|9149.52|9029.52|9151|9031|9151.11|9031.11|9149.49|9029.49|10
1652593800000|2022-05-15 05:50:00|9152.04|9032.04|9152.83|9032.83|9152.83|9032.83|9151.09|9031.09|10
1652593810000|2022-05-15 05:50:10|9153.28|9033.28|9153.9|9033.9|9154.11|9034.11|9152.85|9032.85|10
1652593820000|2022-05-15 05:50:20|9153.45|9033.45|9153.16|9033.16|9153.82|9033.82|9152.69|9032.69|10
1652593830000|2022-05-15 05:50:30|9152.95|9032.95|9153.51|9033.51|9153.51|9033.51|9152.88|9032.88|9
1652593840000|2022-05-15 05:50:40|9153.32|9033.32|9152.88|9032.88|9153.64|9033.64|9152.68|9032.68|10
1652593850000|2022-05-15 05:50:50|9153.3|9033.3|9151.65|9031.65|9153.3|9033.3|9151.47|9031.47|10
1652593860000|2022-05-15 05:51:00|9151.18|9031.18|9150.07|9030.07|9151.23|9031.23|9149.89|9029.89|10
1652593870000|2022-05-15 05:51:10|9150.93|9030.93|9148.93|9028.93|9150.93|9030.93|9148.93|9028.93|10
1652593880000|2022-05-15 05:51:20|9148.86|9028.86|9148.36|9028.36|9149.37|9029.37|9148.36|9028.36|10
1652593890000|2022-05-15 05:51:30|9147.77|9027.77|9145.1|9025.1|9147.77|9027.77|9144.8|9024.8|10
1652593900000|2022-05-15 05:51:40|9144.83|9024.83|9146.18|9026.18|9146.18|9026.18|9143.92|9023.92|10
1652593910000|2022-05-15 05:51:50|9147.21|9027.21|9146.19|9026.19|9147.58|9027.58|9146.19|9026.19|10
1652593920000|2022-05-15 05:52:00|9146.7|9026.7|9144.97|9024.97|9146.7|9026.7|9144.97|9024.97|8
1652593930000|2022-05-15 05:52:10|9145.16|9025.16|9145.49|9025.49|9145.96|9025.96|9144.91|9024.91|10
1652593940000|2022-05-15 05:52:20|9145.4|9025.4|9144.93|9024.93|9145.7|9025.7|9144.93|9024.93|9
1652593950000|2022-05-15 05:52:30|9145.16|9025.16|9144.21|9024.21|9145.6|9025.6|9144.21|9024.21|10
1652593960000|2022-05-15 05:52:40|9143.69|9023.69|9143.98|9023.98|9144.45|9024.45|9143.36|9023.36|10
1652593970000|2022-05-15 05:52:50|9144.14|9024.14|9144.71|9024.71|9145.54|9025.54|9144.14|9024.14|10
1652593980000|2022-05-15 05:53:00|9144.62|9024.62|9145.23|9025.23|9146.18|9026.18|9144.62|9024.62|10
1652593990000|2022-05-15 05:53:10|9145.85|9025.85|9143.52|9023.52|9145.85|9025.85|9143.52|9023.52|10
1652594000000|2022-05-15 05:53:20|9143.47|9023.47|9144.87|9024.87|9144.87|9024.87|9143.47|9023.47|10
1652594010000|2022-05-15 05:53:30|9145.03|9025.03|9144.39|9024.39|9145.03|9025.03|9143.57|9023.57|9
1652594020000|2022-05-15 05:53:40|9144.48|9024.48|9145.47|9025.47|9145.77|9025.77|9144.43|9024.43|9
1652594030000|2022-05-15 05:53:50|9146.06|9026.06|9146.2|9026.2|9146.51|9026.51|9145.71|9025.71|10
1652594040000|2022-05-15 05:54:00|9146.03|9026.03|9149.07|9029.07|9149.07|9029.07|9146.03|9026.03|10
1652594050000|2022-05-15 05:54:10|9149.78|9029.78|9150.47|9030.47|9150.47|9030.47|9149.2|9029.2|10
1652594060000|2022-05-15 05:54:20|9150.3|9030.3|9150.6|9030.6|9151.07|9031.07|9150.04|9030.04|10
1652594070000|2022-05-15 05:54:30|9150.39|9030.39|9149.19|9029.19|9150.39|9030.39|9149.19|9029.19|10
1652594080000|2022-05-15 05:54:40|9149.35|9029.35|9151.93|9031.93|9151.93|9031.93|9149.35|9029.35|10
1652594090000|2022-05-15 05:54:50|9151.89|9031.89|9152.69|9032.69|9152.69|9032.69|9151.69|9031.69|10
1652594100000|2022-05-15 05:55:00|9152.44|9032.44|9151.65|9031.65|9152.69|9032.69|9151.48|9031.48|10
1652594110000|2022-05-15 05:55:10|9151.26|9031.26|9152.01|9032.01|9152.5|9032.5|9151.19|9031.19|10
1652594120000|2022-05-15 05:55:20|9152.23|9032.23|9152.38|9032.38|9153.1|9033.1|9152.01|9032.01|10
1652594130000|2022-05-15 05:55:30|9152.63|9032.63|9156.01|9036.01|9156.01|9036.01|9152.63|9032.63|10
1652594140000|2022-05-15 05:55:40|9155.89|9035.89|9157.05|9037.05|9157.05|9037.05|9155.89|9035.89|10
1652594150000|2022-05-15 05:55:50|9157.68|9037.68|9158.42|9038.42|9158.88|9038.88|9157.68|9037.68|10
1652594160000|2022-05-15 05:56:00|9158.9|9038.9|9162.44|9042.44|9162.44|9042.44|9158.36|9038.36|10
1652594170000|2022-05-15 05:56:10|9163.21|9043.21|9166.8|9046.8|9167.05|9047.05|9163.21|9043.21|10
1652594180000|2022-05-15 05:56:20|9168.12|9048.12|9168.67|9048.67|9168.99|9048.99|9168.12|9048.12|10
1652594190000|2022-05-15 05:56:30|9168.47|9048.47|9169.2|9049.2|9169.4|9049.4|9168.47|9048.47|10
1652594200000|2022-05-15 05:56:40|9168.97|9048.97|9169.69|9049.69|9169.74|9049.74|9168.97|9048.97|10
1652594210000|2022-05-15 05:56:50|9169.05|9049.05|9167.9|9047.9|9169.68|9049.68|9167.73|9047.73|10
1652594220000|2022-05-15 05:57:00|9167.67|9047.67|9168.25|9048.25|9168.32|9048.32|9166.78|9046.78|10
1652594230000|2022-05-15 05:57:10|9167.85|9047.85|9167.49|9047.49|9168.14|9048.14|9167.49|9047.49|9
1652594240000|2022-05-15 05:57:20|9167.53|9047.53|9166.42|9046.42|9167.53|9047.53|9166.35|9046.35|10
1652594250000|2022-05-15 05:57:30|9165.07|9045.07|9162.23|9042.23|9165.22|9045.22|9162.23|9042.23|10
1652594260000|2022-05-15 05:57:40|9160.01|9040.01|9160.4|9040.4|9161.56|9041.56|9159.94|9039.94|10
1652594270000|2022-05-15 05:57:50|9159.53|9039.53|9159.65|9039.65|9160.63|9040.63|9159.53|9039.53|10
1652594280000|2022-05-15 05:58:00|9159.35|9039.35|9158.48|9038.48|9159.35|9039.35|9158.35|9038.35|10
1652594290000|2022-05-15 05:58:10|9158.74|9038.74|9156.41|9036.41|9158.74|9038.74|9156.38|9036.38|10
1652594300000|2022-05-15 05:58:20|9156.23|9036.23|9154.15|9034.15|9156.23|9036.23|9153.9|9033.9|9
1652594310000|2022-05-15 05:58:30|9153.7|9033.7|9152.2|9032.2|9153.7|9033.7|9152.2|9032.2|10
1652594320000|2022-05-15 05:58:40|9152.14|9032.14|9152.52|9032.52|9152.79|9032.79|9152.03|9032.03|9
1652594330000|2022-05-15 05:58:50|9152.58|9032.58|9151.84|9031.84|9152.97|9032.97|9151.84|9031.84|10
1652594340000|2022-05-15 05:59:00|9152.05|9032.05|9151.92|9031.92|9152.14|9032.14|9151.47|9031.47|10
1652594350000|2022-05-15 05:59:10|9151.86|9031.86|9150.29|9030.29|9152|9032|9150.29|9030.29|10
1652594360000|2022-05-15 05:59:20|9150.88|9030.88|9152.44|9032.44|9152.44|9032.44|9150.63|9030.63|10
1652594370000|2022-05-15 05:59:30|9152.65|9032.65|9152.9|9032.9|9153.23|9033.23|9151.73|9031.73|10
1652594380000|2022-05-15 05:59:40|9152.04|9032.04|9151.92|9031.92|9152.04|9032.04|9151.14|9031.14|9
1652594390000|2022-05-15 05:59:50|9151.65|9031.65|9151.36|9031.36|9152.08|9032.08|9151.28|9031.28|10
1652594400000|2022-05-15 06:00:00|9151.4|9031.4|9154.44|9034.44|9154.44|9034.44|9151.32|9031.32|10
1652594410000|2022-05-15 06:00:10|9155.04|9035.04|9157.41|9037.41|9157.93|9037.93|9155.04|9035.04|10
1652594420000|2022-05-15 06:00:20|9158.83|9038.83|9161.87|9041.87|9161.87|9041.87|9158.37|9038.37|10
1652594430000|2022-05-15 06:00:30|9162.26|9042.26|9164.36|9044.36|9164.69|9044.69|9162.26|9042.26|10
1652594440000|2022-05-15 06:00:40|9164.44|9044.44|9165.18|9045.18|9165.2|9045.2|9164.44|9044.44|9
1652594450000|2022-05-15 06:00:50|9164.66|9044.66|9163.83|9043.83|9164.66|9044.66|9163.83|9043.83|10
1652594460000|2022-05-15 06:01:00|9163.95|9043.95|9164.08|9044.08|9164.12|9044.12|9163.6|9043.6|10
1652594470000|2022-05-15 06:01:10|9164.13|9044.13|9164.77|9044.77|9164.84|9044.84|9163.65|9043.65|9
1652594480000|2022-05-15 06:01:20|9164.57|9044.57|9164.62|9044.62|9164.83|9044.83|9164.53|9044.53|10
1652594490000|2022-05-15 06:01:30|9164.58|9044.58|9163.84|9043.84|9164.63|9044.63|9163.76|9043.76|9
1652594500000|2022-05-15 06:01:40|9163.77|9043.77|9165.09|9045.09|9165.09|9045.09|9163.69|9043.69|10
1652594510000|2022-05-15 06:01:50|9165.14|9045.14|9165.26|9045.26|9165.26|9045.26|9164.78|9044.78|10
1652594520000|2022-05-15 06:02:00|9166.09|9046.09|9165.81|9045.81|9166.09|9046.09|9165.51|9045.51|10
1652594530000|2022-05-15 06:02:10|9165.73|9045.73|9165.84|9045.84|9166.17|9046.17|9165.54|9045.54|10
1652594540000|2022-05-15 06:02:20|9166.01|9046.01|9166.26|9046.26|9166.26|9046.26|9165.61|9045.61|9
1652594550000|2022-05-15 06:02:30|9166.29|9046.29|9165.56|9045.56|9166.5|9046.5|9165.51|9045.51|10
1652594560000|2022-05-15 06:02:40|9165.43|9045.43|9166.87|9046.87|9166.87|9046.87|9165.27|9045.27|10
1652594570000|2022-05-15 06:02:50|9166.79|9046.79|9171.33|9051.33|9171.44|9051.44|9166.79|9046.79|10
1652594580000|2022-05-15 06:03:00|9172.06|9052.06|9173.19|9053.19|9173.63|9053.63|9172.06|9052.06|10
1652594590000|2022-05-15 06:03:10|9173.37|9053.37|9173.2|9053.2|9175.84|9055.84|9173.2|9053.2|10
1652594600000|2022-05-15 06:03:20|9172.36|9052.36|9170.34|9050.34|9172.81|9052.81|9170.34|9050.34|10
1652594610000|2022-05-15 06:03:30|9170.19|9050.19|9169.76|9049.76|9170.19|9050.19|9169.55|9049.55|10
1652594620000|2022-05-15 06:03:40|9169.62|9049.62|9170.06|9050.06|9170.42|9050.42|9169.62|9049.62|10
1652594630000|2022-05-15 06:03:50|9170.14|9050.14|9166.49|9046.49|9170.14|9050.14|9166.22|9046.22|10
1652594640000|2022-05-15 06:04:00|9166.75|9046.75|9166|9046|9166.97|9046.97|9165.24|9045.24|10
1652594650000|2022-05-15 06:04:10|9165.64|9045.64|9164.57|9044.57|9165.64|9045.64|9164.57|9044.57|9
1652594660000|2022-05-15 06:04:20|9163.79|9043.79|9163.12|9043.12|9163.79|9043.79|9162.77|9042.77|10
1652594670000|2022-05-15 06:04:30|9162.99|9042.99|9162.33|9042.33|9163.34|9043.34|9162.33|9042.33|10
1652594680000|2022-05-15 06:04:40|9162.46|9042.46|9160.38|9040.38|9162.46|9042.46|9159.94|9039.94|10
1652594690000|2022-05-15 06:04:50|9160.26|9040.26|9157.13|9037.13|9160.26|9040.26|9157.08|9037.08|10
1652594700000|2022-05-15 06:05:00|9156.83|9036.83|9151.89|9031.89|9156.83|9036.83|9151.89|9031.89|9
1652594710000|2022-05-15 06:05:10|9151.07|9031.07|9149.93|9029.93|9151.49|9031.49|9149.93|9029.93|10
1652594720000|2022-05-15 06:05:20|9148.49|9028.49|9145.64|9025.64|9148.78|9028.78|9145.63|9025.63|10
1652594730000|2022-05-15 06:05:30|9146.35|9026.35|9145.62|9025.62|9146.35|9026.35|9145.52|9025.52|10
1652594740000|2022-05-15 06:05:40|9145.04|9025.04|9144.62|9024.62|9145.04|9025.04|9143.78|9023.78|10
1652594750000|2022-05-15 06:05:50|9144.69|9024.69|9146.23|9026.23|9146.71|9026.71|9144.69|9024.69|9
1652594760000|2022-05-15 06:06:00|9147.34|9027.34|9148.52|9028.52|9150.14|9030.14|9147.34|9027.34|10
1652594770000|2022-05-15 06:06:10|9148.48|9028.48|9150.28|9030.28|9150.28|9030.28|9148.48|9028.48|10
1652594780000|2022-05-15 06:06:20|9150.7|9030.7|9151.62|9031.62|9151.62|9031.62|9150.7|9030.7|10
1652594790000|2022-05-15 06:06:30|9151.3|9031.3|9150.88|9030.88|9151.83|9031.83|9150.66|9030.66|10
1652594800000|2022-05-15 06:06:40|9150.8|9030.8|9151.6|9031.6|9152.11|9032.11|9150.8|9030.8|10
1652594810000|2022-05-15 06:06:50|9151.28|9031.28|9151.83|9031.83|9152.08|9032.08|9150.74|9030.74|10
1652594820000|2022-05-15 06:07:00|9152.17|9032.17|9152.57|9032.57|9152.59|9032.59|9152.11|9032.11|10
1652594830000|2022-05-15 06:07:10|9152.58|9032.58|9152.48|9032.48|9153.01|9033.01|9151.87|9031.87|10
1652594840000|2022-05-15 06:07:20|9152.55|9032.55|9154.29|9034.29|9154.29|9034.29|9152.55|9032.55|9
1652594850000|2022-05-15 06:07:30|9154.33|9034.33|9155.19|9035.19|9155.19|9035.19|9153.9|9033.9|10
1652594860000|2022-05-15 06:07:40|9155.67|9035.67|9155.54|9035.54|9156.06|9036.06|9155.31|9035.31|10
1652594870000|2022-05-15 06:07:50|9155.2|9035.2|9154.82|9034.82|9155.41|9035.41|9154.64|9034.64|10
1652594880000|2022-05-15 06:08:00|9154.11|9034.11|9154.05|9034.05|9154.4|9034.4|9153.68|9033.68|9
1652594890000|2022-05-15 06:08:10|9154.19|9034.19|9154.1|9034.1|9154.43|9034.43|9153.88|9033.88|9
1652594900000|2022-05-15 06:08:20|9154.15|9034.15|9154.33|9034.33|9154.33|9034.33|9153.63|9033.63|10
1652594910000|2022-05-15 06:08:30|9154.19|9034.19|9153.66|9033.66|9154.35|9034.35|9153.63|9033.63|9
1652594920000|2022-05-15 06:08:40|9153.55|9033.55|9153.51|9033.51|9153.61|9033.61|9153.19|9033.19|10
1652594930000|2022-05-15 06:08:50|9153.78|9033.78|9154.18|9034.18|9154.21|9034.21|9153.78|9033.78|10
1652594940000|2022-05-15 06:09:00|9154.2|9034.2|9152.01|9032.01|9154.42|9034.42|9152.01|9032.01|10
1652594950000|2022-05-15 06:09:10|9152.05|9032.05|9151.76|9031.76|9152.69|9032.69|9151.52|9031.52|10
1652594960000|2022-05-15 06:09:20|9151.77|9031.77|9150.5|9030.5|9151.77|9031.77|9150.38|9030.38|10
1652594970000|2022-05-15 06:09:30|9150.41|9030.41|9149.2|9029.2|9150.66|9030.66|9149.2|9029.2|10
1652594980000|2022-05-15 06:09:40|9149.61|9029.61|9146.91|9026.91|9149.61|9029.61|9146.86|9026.86|10
1652594990000|2022-05-15 06:09:50|9146.83|9026.83|9145.4|9025.4|9146.83|9026.83|9145.4|9025.4|10
1652595000000|2022-05-15 06:10:00|9145.49|9025.49|9142.16|9022.16|9145.49|9025.49|9142.16|9022.16|9
1652595010000|2022-05-15 06:10:10|9141.73|9021.73|9140.3|9020.3|9142.06|9022.06|9140.3|9020.3|10
1652595020000|2022-05-15 06:10:20|9140.24|9020.24|9140.25|9020.25|9140.36|9020.36|9140.12|9020.12|10
1652595030000|2022-05-15 06:10:30|9140.16|9020.16|9141.81|9021.81|9141.81|9021.81|9140.14|9020.14|9
1652595040000|2022-05-15 06:10:40|9142.02|9022.02|9141.11|9021.11|9142.02|9022.02|9140.73|9020.73|10
1652595050000|2022-05-15 06:10:50|9141.14|9021.14|9140.31|9020.31|9141.14|9021.14|9140.3|9020.3|10
1652595060000|2022-05-15 06:11:00|9140.57|9020.57|9140.71|9020.71|9140.73|9020.73|9140.17|9020.17|9
1652595070000|2022-05-15 06:11:10|9140.89|9020.89|9140.13|9020.13|9141.05|9021.05|9140.13|9020.13|8
1652595080000|2022-05-15 06:11:20|9140.23|9020.23|9142.8|9022.8|9142.8|9022.8|9140.23|9020.23|10
1652595090000|2022-05-15 06:11:30|9142.82|9022.82|9144.08|9024.08|9144.11|9024.11|9142.82|9022.82|10
1652595100000|2022-05-15 06:11:40|9144.04|9024.04|9144.37|9024.37|9144.4|9024.4|9143.43|9023.43|9
1652595110000|2022-05-15 06:11:50|9143.52|9023.52|9142.81|9022.81|9144.55|9024.55|9142.81|9022.81|10
1652595120000|2022-05-15 06:12:00|9142.77|9022.77|9143.22|9023.22|9143.57|9023.57|9142.77|9022.77|10
1652595130000|2022-05-15 06:12:10|9143.19|9023.19|9142.57|9022.57|9143.36|9023.36|9142.51|9022.51|9
1652595140000|2022-05-15 06:12:20|9142.53|9022.53|9142.22|9022.22|9142.6|9022.6|9142.18|9022.18|10
1652595150000|2022-05-15 06:12:30|9142.05|9022.05|9141.03|9021.03|9142.05|9022.05|9140.29|9020.29|10
1652595160000|2022-05-15 06:12:40|9141.21|9021.21|9141.41|9021.41|9141.41|9021.41|9141.2|9021.2|8
1652595170000|2022-05-15 06:12:50|9141.49|9021.49|9140.73|9020.73|9141.53|9021.53|9140.67|9020.67|10
1652595180000|2022-05-15 06:13:00|9140.83|9020.83|9140.62|9020.62|9140.91|9020.91|9140.5|9020.5|9
1652595190000|2022-05-15 06:13:10|9140.52|9020.52|9140.41|9020.41|9140.6|9020.6|9140.4|9020.4|9
1652595200000|2022-05-15 06:13:20|9140.34|9020.34|9139.31|9019.31|9140.34|9020.34|9139.25|9019.25|9
1652595210000|2022-05-15 06:13:30|9139.35|9019.35|9139.51|9019.51|9139.57|9019.57|9139.32|9019.32|8
1652595220000|2022-05-15 06:13:40|9139.36|9019.36|9138.97|9018.97|9139.37|9019.37|9138.97|9018.97|9
1652595230000|2022-05-15 06:13:50|9138.91|9018.91|9137.92|9017.92|9139.03|9019.03|9137.92|9017.92|9
1652595240000|2022-05-15 06:14:00|9137.64|9017.64|9135.79|9015.79|9137.64|9017.64|9134.94|9014.94|10
1652595250000|2022-05-15 06:14:10|9136.14|9016.14|9135.05|9015.05|9136.14|9016.14|9134.97|9014.97|9
1652595260000|2022-05-15 06:14:20|9134.66|9014.66|9133.15|9013.15|9134.66|9014.66|9133.15|9013.15|10
1652595270000|2022-05-15 06:14:30|9133.04|9013.04|9133.34|9013.34|9133.34|9013.34|9132.87|9012.87|9
1652595280000|2022-05-15 06:14:40|9133.55|9013.55|9133.04|9013.04|9133.86|9013.86|9132.96|9012.96|9
1652595290000|2022-05-15 06:14:50|9133.31|9013.31|9132.67|9012.67|9133.35|9013.35|9132.61|9012.61|10
1652595300000|2022-05-15 06:15:00|9132.82|9012.82|9132.78|9012.78|9133.23|9013.23|9132.78|9012.78|9
1652595310000|2022-05-15 06:15:10|9132.51|9012.51|9131.12|9011.12|9132.57|9012.57|9131.12|9011.12|10
1652595320000|2022-05-15 06:15:20|9130.83|9010.83|9126.17|9006.17|9130.83|9010.83|9126.17|9006.17|10
1652595330000|2022-05-15 06:15:30|9126.14|9006.14|9122.89|9002.89|9126.14|9006.14|9122.86|9002.86|10
1652595340000|2022-05-15 06:15:40|9123.27|9003.27|9121.03|9001.03|9123.27|9003.27|9121.03|9001.03|10
1652595350000|2022-05-15 06:15:50|9121.54|9001.54|9120.34|9000.34|9121.54|9001.54|9120.34|9000.34|10
1652595360000|2022-05-15 06:16:00|9120.89|9000.89|9120.93|9000.93|9121.37|9001.37|9120.3|9000.3|9
1652595370000|2022-05-15 06:16:10|9120.73|9000.73|9120.93|9000.93|9121.14|9001.14|9120.33|9000.33|10
1652595380000|2022-05-15 06:16:20|9121.26|9001.26|9121.76|9001.76|9121.76|9001.76|9120.48|9000.48|10
1652595390000|2022-05-15 06:16:30|9122.16|9002.16|9122.95|9002.95|9122.95|9002.95|9121.89|9001.89|10
1652595400000|2022-05-15 06:16:40|9123.47|9003.47|9123.15|9003.15|9123.47|9003.47|9122.65|9002.65|10
1652595410000|2022-05-15 06:16:50|9123.23|9003.23|9122.9|9002.9|9123.23|9003.23|9122.61|9002.61|10
1652595420000|2022-05-15 06:17:00|9122.91|9002.91|9124.08|9004.08|9124.56|9004.56|9122.91|9002.91|10
1652595430000|2022-05-15 06:17:10|9124.88|9004.88|9126.49|9006.49|9126.49|9006.49|9124.42|9004.42|10
1652595440000|2022-05-15 06:17:20|9126.78|9006.78|9126.93|9006.93|9127.48|9007.48|9126.61|9006.61|9
1652595450000|2022-05-15 06:17:30|9127.66|9007.66|9127.92|9007.92|9128.29|9008.29|9127.19|9007.19|10
1652595460000|2022-05-15 06:17:40|9128.02|9008.02|9129.99|9009.99|9130.9|9010.9|9128.02|9008.02|10
1652595470000|2022-05-15 06:17:50|9130.3|9010.3|9134.87|9014.87|9134.87|9014.87|9130.3|9010.3|10
1652595480000|2022-05-15 06:18:00|9134.9|9014.9|9137.47|9017.47|9137.47|9017.47|9134.9|9014.9|10
1652595490000|2022-05-15 06:18:10|9137.12|9017.12|9137.4|9017.4|9137.66|9017.66|9136.86|9016.86|10
1652595500000|2022-05-15 06:18:20|9137.45|9017.45|9137.11|9017.11|9137.45|9017.45|9136.62|9016.62|10
1652595510000|2022-05-15 06:18:30|9137.04|9017.04|9135.06|9015.06|9137.28|9017.28|9135.06|9015.06|10
1652595520000|2022-05-15 06:18:40|9135.55|9015.55|9134.99|9014.99|9135.55|9015.55|9134.39|9014.39|8
1652595530000|2022-05-15 06:18:50|9135.41|9015.41|9136.39|9016.39|9136.5|9016.5|9135.38|9015.38|9
1652595540000|2022-05-15 06:19:00|9136.47|9016.47|9137.41|9017.41|9137.68|9017.68|9136.47|9016.47|10
1652595550000|2022-05-15 06:19:10|9137.53|9017.53|9137.16|9017.16|9137.92|9017.92|9137.16|9017.16|10
1652595560000|2022-05-15 06:19:20|9137.57|9017.57|9138.78|9018.78|9138.88|9018.88|9137.49|9017.49|10
1652595570000|2022-05-15 06:19:30|9138.75|9018.75|9138.86|9018.86|9139.7|9019.7|9138.75|9018.75|10
1652595580000|2022-05-15 06:19:40|9138.87|9018.87|9140.93|9020.93|9140.93|9020.93|9138.87|9018.87|9
1652595590000|2022-05-15 06:19:50|9141.64|9021.64|9143.12|9023.12|9143.38|9023.38|9141.64|9021.64|9
1652595600000|2022-05-15 06:20:00|9142.81|9022.81|9146.05|9026.05|9146.05|9026.05|9142.81|9022.81|10
1652595610000|2022-05-15 06:20:10|9146.03|9026.03|9146.97|9026.97|9147.27|9027.27|9145.92|9025.92|10
1652595620000|2022-05-15 06:20:20|9147.03|9027.03|9148.12|9028.12|9148.12|9028.12|9147.03|9027.03|10
1652595630000|2022-05-15 06:20:30|9149.63|9029.63|9150.78|9030.78|9150.78|9030.78|9149.12|9029.12|9
1652595640000|2022-05-15 06:20:40|9150.82|9030.82|9152.65|9032.65|9152.65|9032.65|9150.82|9030.82|10
1652595650000|2022-05-15 06:20:50|9152.51|9032.51|9152.88|9032.88|9153.79|9033.79|9152.51|9032.51|9
1652595660000|2022-05-15 06:21:00|9153.03|9033.03|9153.41|9033.41|9153.53|9033.53|9152.87|9032.87|10
1652595670000|2022-05-15 06:21:10|9153.37|9033.37|9154.79|9034.79|9155.39|9035.39|9153.37|9033.37|10
1652595680000|2022-05-15 06:21:20|9155.4|9035.4|9155.88|9035.88|9156.36|9036.36|9155.27|9035.27|9
1652595690000|2022-05-15 06:21:30|9155.55|9035.55|9158.7|9038.7|9159.24|9039.24|9155.55|9035.55|9
1652595700000|2022-05-15 06:21:40|9158.64|9038.64|9158.12|9038.12|9158.87|9038.87|9157.54|9037.54|10
1652595710000|2022-05-15 06:21:50|9158.07|9038.07|9158.24|9038.24|9158.58|9038.58|9157.82|9037.82|10
1652595720000|2022-05-15 06:22:00|9158.29|9038.29|9158.07|9038.07|9158.78|9038.78|9158.07|9038.07|10
1652595730000|2022-05-15 06:22:10|9158.19|9038.19|9158.41|9038.41|9158.72|9038.72|9158.14|9038.14|9
1652595740000|2022-05-15 06:22:20|9158.08|9038.08|9158.08|9038.08|9158.52|9038.52|9158.08|9038.08|10
1652595750000|2022-05-15 06:22:30|9158.21|9038.21|9158.28|9038.28|9158.48|9038.48|9158.08|9038.08|10
1652595760000|2022-05-15 06:22:40|9158.58|9038.58|9158.13|9038.13|9158.58|9038.58|9158.09|9038.09|8
1652595770000|2022-05-15 06:22:50|9158.05|9038.05|9158.49|9038.49|9158.49|9038.49|9158.05|9038.05|7
1652595780000|2022-05-15 06:23:00|9158.33|9038.33|9158.96|9038.96|9158.96|9038.96|9158.32|9038.32|10
1652595790000|2022-05-15 06:23:10|9159.58|9039.58|9161.83|9041.83|9161.84|9041.84|9159.58|9039.58|10
1652595800000|2022-05-15 06:23:20|9161.79|9041.79|9162.54|9042.54|9162.54|9042.54|9161.47|9041.47|10
1652595810000|2022-05-15 06:23:30|9162.62|9042.62|9163.08|9043.08|9163.08|9043.08|9162.59|9042.59|9
1652595820000|2022-05-15 06:23:40|9163.09|9043.09|9163.1|9043.1|9163.31|9043.31|9163.02|9043.02|8
1652595830000|2022-05-15 06:23:50|9163.03|9043.03|9164.6|9044.6|9164.6|9044.6|9163.03|9043.03|10
1652595840000|2022-05-15 06:24:00|9164.63|9044.63|9165.02|9045.02|9165.51|9045.51|9164.49|9044.49|9
1652595850000|2022-05-15 06:24:10|9165.66|9045.66|9168.28|9048.28|9168.28|9048.28|9165.66|9045.66|10
1652595860000|2022-05-15 06:24:20|9168.47|9048.47|9169.32|9049.32|9169.34|9049.34|9168.47|9048.47|9
1652595870000|2022-05-15 06:24:30|9169.78|9049.78|9170.11|9050.11|9170.6|9050.6|9169.74|9049.74|10
1652595880000|2022-05-15 06:24:40|9170.04|9050.04|9169.91|9049.91|9170.53|9050.53|9169.81|9049.81|9
1652595890000|2022-05-15 06:24:50|9169.94|9049.94|9169.85|9049.85|9169.94|9049.94|9169.6|9049.6|9
1652595900000|2022-05-15 06:25:00|9169.91|9049.91|9170.28|9050.28|9171.19|9051.19|9169.88|9049.88|9
1652595910000|2022-05-15 06:25:10|9169.5|9049.5|9166.8|9046.8|9169.5|9049.5|9166.8|9046.8|10
1652595920000|2022-05-15 06:25:20|9166.63|9046.63|9163.26|9043.26|9166.63|9046.63|9163.2|9043.2|10
1652595930000|2022-05-15 06:25:30|9162.39|9042.39|9162.86|9042.86|9163.3|9043.3|9161.69|9041.69|10
1652595940000|2022-05-15 06:25:40|9163.11|9043.11|9164.99|9044.99|9164.99|9044.99|9163.11|9043.11|10
1652595950000|2022-05-15 06:25:50|9165.15|9045.15|9166.72|9046.72|9166.72|9046.72|9165.12|9045.12|10
1652595960000|2022-05-15 06:26:00|9166.82|9046.82|9169.1|9049.1|9169.19|9049.19|9166.82|9046.82|10
1652595970000|2022-05-15 06:26:10|9169.29|9049.29|9168.7|9048.7|9169.46|9049.46|9168.7|9048.7|10
1652595980000|2022-05-15 06:26:20|9168.65|9048.65|9169.4|9049.4|9169.57|9049.57|9168.65|9048.65|9
1652595990000|2022-05-15 06:26:30|9169.36|9049.36|9171.6|9051.6|9171.69|9051.69|9169.36|9049.36|10
1652596000000|2022-05-15 06:26:40|9171.75|9051.75|9171.08|9051.08|9171.98|9051.98|9171.08|9051.08|10
1652596010000|2022-05-15 06:26:50|9171.79|9051.79|9171.16|9051.16|9171.79|9051.79|9170.66|9050.66|9
1652596020000|2022-05-15 06:27:00|9171.26|9051.26|9171.02|9051.02|9171.27|9051.27|9170.93|9050.93|10
1652596030000|2022-05-15 06:27:10|9171|9051|9169.73|9049.73|9171.11|9051.11|9169.73|9049.73|8
1652596040000|2022-05-15 06:27:20|9169.57|9049.57|9168.9|9048.9|9169.57|9049.57|9168.9|9048.9|10
1652596050000|2022-05-15 06:27:30|9168.42|9048.42|9167.44|9047.44|9168.64|9048.64|9167.44|9047.44|9
1652596060000|2022-05-15 06:27:40|9167.6|9047.6|9166.7|9046.7|9167.68|9047.68|9166.49|9046.49|10
1652596070000|2022-05-15 06:27:50|9166.42|9046.42|9167.49|9047.49|9167.67|9047.67|9165.94|9045.94|10
1652596080000|2022-05-15 06:28:00|9167.44|9047.44|9169.46|9049.46|9169.75|9049.75|9167.44|9047.44|10
1652596090000|2022-05-15 06:28:10|9169.14|9049.14|9169.21|9049.21|9170.23|9050.23|9169.14|9049.14|10
1652596100000|2022-05-15 06:28:20|9168.86|9048.86|9168.63|9048.63|9169.24|9049.24|9168.61|9048.61|10
1652596110000|2022-05-15 06:28:30|9168.57|9048.57|9167.79|9047.79|9168.58|9048.58|9167.58|9047.58|10
1652596120000|2022-05-15 06:28:40|9167.6|9047.6|9166.72|9046.72|9167.64|9047.64|9166.7|9046.7|10
1652596130000|2022-05-15 06:28:50|9166.56|9046.56|9165.97|9045.97|9166.56|9046.56|9165.65|9045.65|9
1652596140000|2022-05-15 06:29:00|9165.75|9045.75|9165.07|9045.07|9165.75|9045.75|9164.87|9044.87|8
1652596150000|2022-05-15 06:29:10|9164.72|9044.72|9163.88|9043.88|9164.74|9044.74|9163.88|9043.88|8
1652596160000|2022-05-15 06:29:20|9163.77|9043.77|9162.75|9042.75|9163.77|9043.77|9162.61|9042.61|10
1652596170000|2022-05-15 06:29:30|9163.13|9043.13|9162.32|9042.32|9163.13|9043.13|9162.32|9042.32|8
1652596180000|2022-05-15 06:29:40|9162.25|9042.25|9161.92|9041.92|9162.38|9042.38|9161.92|9041.92|10
1652596190000|2022-05-15 06:29:50|9161.89|9041.89|9162.14|9042.14|9162.14|9042.14|9161.2|9041.2|10
1652596200000|2022-05-15 06:30:00|9162.2|9042.2|9162.85|9042.85|9162.85|9042.85|9162.04|9042.04|10
1652596210000|2022-05-15 06:30:10|9162.64|9042.64|9162.75|9042.75|9162.85|9042.85|9162.59|9042.59|10
1652596220000|2022-05-15 06:30:20|9162.74|9042.74|9162.71|9042.71|9162.74|9042.74|9162.48|9042.48|9
1652596230000|2022-05-15 06:30:30|9162.69|9042.69|9162.61|9042.61|9162.78|9042.78|9162.61|9042.61|7
1652596240000|2022-05-15 06:30:40|9162.62|9042.62|9160.98|9040.98|9163.3|9043.3|9160.69|9040.69|10
1652596250000|2022-05-15 06:30:50|9160.85|9040.85|9160.51|9040.51|9160.85|9040.85|9160.51|9040.51|8
1652596260000|2022-05-15 06:31:00|9160.16|9040.16|9159.67|9039.67|9160.16|9040.16|9159.64|9039.64|10
1652596270000|2022-05-15 06:31:10|9159.65|9039.65|9159.32|9039.32|9159.65|9039.65|9159.13|9039.13|10
1652596280000|2022-05-15 06:31:20|9159.31|9039.31|9160.78|9040.78|9160.78|9040.78|9159.3|9039.3|10
1652596290000|2022-05-15 06:31:30|9161.14|9041.14|9161.4|9041.4|9161.78|9041.78|9161.12|9041.12|10
1652596300000|2022-05-15 06:31:40|9161.24|9041.24|9159.95|9039.95|9161.24|9041.24|9159.95|9039.95|9
1652596310000|2022-05-15 06:31:50|9159.81|9039.81|9159.3|9039.3|9159.81|9039.81|9159.18|9039.18|9
1652596320000|2022-05-15 06:32:00|9159.13|9039.13|9161.11|9041.11|9161.11|9041.11|9158.83|9038.83|9
1652596330000|2022-05-15 06:32:10|9161.61|9041.61|9161.58|9041.58|9162.85|9042.85|9161.58|9041.58|10
1652596340000|2022-05-15 06:32:20|9161.42|9041.42|9161.65|9041.65|9161.66|9041.66|9161.34|9041.34|9
1652596350000|2022-05-15 06:32:30|9161.64|9041.64|9161.65|9041.65|9161.92|9041.92|9161.29|9041.29|10
1652596360000|2022-05-15 06:32:40|9161.48|9041.48|9161.06|9041.06|9161.58|9041.58|9161.03|9041.03|10
1652596370000|2022-05-15 06:32:50|9160.8|9040.8|9159.57|9039.57|9160.8|9040.8|9159.57|9039.57|10
1652596380000|2022-05-15 06:33:00|9159.26|9039.26|9159.13|9039.13|9159.26|9039.26|9158.98|9038.98|10
1652596390000|2022-05-15 06:33:10|9159.08|9039.08|9158.31|9038.31|9159.08|9039.08|9158.2|9038.2|10
1652596400000|2022-05-15 06:33:20|9158.18|9038.18|9157.05|9037.05|9158.18|9038.18|9156.98|9036.98|10
1652596410000|2022-05-15 06:33:30|9157.41|9037.41|9158.39|9038.39|9158.39|9038.39|9157.41|9037.41|10
1652596420000|2022-05-15 06:33:40|9158.5|9038.5|9157.23|9037.23|9158.5|9038.5|9157.21|9037.21|9
1652596430000|2022-05-15 06:33:50|9157.07|9037.07|9156.83|9036.83|9157.07|9037.07|9156.7|9036.7|10
1652596440000|2022-05-15 06:34:00|9156.87|9036.87|9157.25|9037.25|9157.25|9037.25|9156.87|9036.87|7
1652596450000|2022-05-15 06:34:10|9157.37|9037.37|9158.66|9038.66|9158.66|9038.66|9157.37|9037.37|10
1652596460000|2022-05-15 06:34:20|9158.51|9038.51|9158.92|9038.92|9159.01|9039.01|9158.39|9038.39|10
1652596470000|2022-05-15 06:34:30|9159.68|9039.68|9160.72|9040.72|9160.75|9040.75|9159.68|9039.68|10
1652596480000|2022-05-15 06:34:40|9160.71|9040.71|9160.37|9040.37|9160.78|9040.78|9160.37|9040.37|9
1652596490000|2022-05-15 06:34:50|9160.47|9040.47|9160.09|9040.09|9160.47|9040.47|9160.09|9040.09|9
1652596500000|2022-05-15 06:35:00|9160.03|9040.03|9160.22|9040.22|9160.33|9040.33|9159.95|9039.95|8
1652596510000|2022-05-15 06:35:10|9160.15|9040.15|9160.16|9040.16|9160.6|9040.6|9160.15|9040.15|9
1652596520000|2022-05-15 06:35:20|9160.22|9040.22|9160.69|9040.69|9160.8|9040.8|9160.12|9040.12|10
1652596530000|2022-05-15 06:35:30|9160.58|9040.58|9158.52|9038.52|9160.88|9040.88|9158.52|9038.52|10
1652596540000|2022-05-15 06:35:40|9157.85|9037.85|9154.64|9034.64|9157.85|9037.85|9154.64|9034.64|10
1652596550000|2022-05-15 06:35:50|9154.61|9034.61|9155.32|9035.32|9155.32|9035.32|9154.29|9034.29|10
1652596560000|2022-05-15 06:36:00|9155.65|9035.65|9156.1|9036.1|9156.49|9036.49|9155.65|9035.65|10
1652596570000|2022-05-15 06:36:10|9156.06|9036.06|9156.93|9036.93|9157.14|9037.14|9156.06|9036.06|10
1652596580000|2022-05-15 06:36:20|9156.95|9036.95|9155.39|9035.39|9156.95|9036.95|9155.39|9035.39|10
1652596590000|2022-05-15 06:36:30|9155.58|9035.58|9153.47|9033.47|9155.58|9035.58|9153.47|9033.47|10
1652596600000|2022-05-15 06:36:40|9153.24|9033.24|9150.88|9030.88|9153.33|9033.33|9150.85|9030.85|10
1652596610000|2022-05-15 06:36:50|9150.85|9030.85|9149.34|9029.34|9150.85|9030.85|9149.34|9029.34|9
1652596620000|2022-05-15 06:37:00|9149.48|9029.48|9149.22|9029.22|9149.5|9029.5|9149.11|9029.11|10
1652596630000|2022-05-15 06:37:10|9148.08|9028.08|9147|9027|9148.08|9028.08|9147|9027|10
1652596640000|2022-05-15 06:37:20|9147.17|9027.17|9145|9025|9147.17|9027.17|9145|9025|10
1652596650000|2022-05-15 06:37:30|9144.55|9024.55|9144.31|9024.31|9144.55|9024.55|9144.1|9024.1|10
1652596660000|2022-05-15 06:37:40|9144.24|9024.24|9142.76|9022.76|9144.83|9024.83|9142.76|9022.76|10
1652596670000|2022-05-15 06:37:50|9142.88|9022.88|9143.4|9023.4|9143.4|9023.4|9142.64|9022.64|10
1652596680000|2022-05-15 06:38:00|9143.35|9023.35|9144|9024|9144.09|9024.09|9143.35|9023.35|9
1652596690000|2022-05-15 06:38:10|9143.85|9023.85|9143.92|9023.92|9144.03|9024.03|9143.63|9023.63|10
1652596700000|2022-05-15 06:38:20|9143.71|9023.71|9143.83|9023.83|9144.08|9024.08|9143.6|9023.6|10
1652596710000|2022-05-15 06:38:30|9143.93|9023.93|9145.43|9025.43|9145.46|9025.46|9143.91|9023.91|9
1652596720000|2022-05-15 06:38:40|9145.52|9025.52|9145.89|9025.89|9146.17|9026.17|9145.46|9025.46|10
1652596730000|2022-05-15 06:38:50|9146.17|9026.17|9145.39|9025.39|9146.24|9026.24|9145.39|9025.39|10
1652596740000|2022-05-15 06:39:00|9145.46|9025.46|9144.17|9024.17|9145.46|9025.46|9144.17|9024.17|10
1652596750000|2022-05-15 06:39:10|9144.51|9024.51|9144.5|9024.5|9144.7|9024.7|9144.18|9024.18|9
1652596760000|2022-05-15 06:39:20|9144.77|9024.77|9145.41|9025.41|9145.41|9025.41|9144.77|9024.77|9
1652596770000|2022-05-15 06:39:30|9144.72|9024.72|9142.87|9022.87|9144.72|9024.72|9142.8|9022.8|9
1652596780000|2022-05-15 06:39:40|9142.6|9022.6|9142.25|9022.25|9142.69|9022.69|9142.25|9022.25|10
1652596790000|2022-05-15 06:39:50|9141.97|9021.97|9141.02|9021.02|9141.97|9021.97|9141.02|9021.02|10
1652596800000|2022-05-15 06:40:00|9140.97|9020.97|9139.9|9019.9|9140.97|9020.97|9139.9|9019.9|10
1652596810000|2022-05-15 06:40:10|9139.62|9019.62|9140.29|9020.29|9140.29|9020.29|9139.62|9019.62|10
1652596820000|2022-05-15 06:40:20|9140.61|9020.61|9140.67|9020.67|9141.26|9021.26|9140.36|9020.36|10
1652596830000|2022-05-15 06:40:30|9140.84|9020.84|9140.98|9020.98|9141.04|9021.04|9140.48|9020.48|10
1652596840000|2022-05-15 06:40:40|9140.57|9020.57|9141.14|9021.14|9141.45|9021.45|9140.56|9020.56|9
1652596850000|2022-05-15 06:40:50|9141.19|9021.19|9141.23|9021.23|9141.29|9021.29|9141.09|9021.09|10
1652596860000|2022-05-15 06:41:00|9141.19|9021.19|9140.23|9020.23|9141.29|9021.29|9140.23|9020.23|10
1652596870000|2022-05-15 06:41:10|9139.16|9019.16|9138.78|9018.78|9139.16|9019.16|9138.74|9018.74|9
1652596880000|2022-05-15 06:41:20|9138.92|9018.92|9138.37|9018.37|9138.95|9018.95|9138.18|9018.18|8
1652596890000|2022-05-15 06:41:30|9138.46|9018.46|9138.6|9018.6|9138.78|9018.78|9138.46|9018.46|9
1652596900000|2022-05-15 06:41:40|9138.73|9018.73|9139.42|9019.42|9139.42|9019.42|9138.73|9018.73|10
1652596910000|2022-05-15 06:41:50|9139.13|9019.13|9139.25|9019.25|9139.37|9019.37|9139.13|9019.13|10
1652596920000|2022-05-15 06:42:00|9139.22|9019.22|9139.28|9019.28|9139.3|9019.3|9139.2|9019.2|6
1652596930000|2022-05-15 06:42:10|9138.87|9018.87|9137.42|9017.42|9138.87|9018.87|9137.42|9017.42|10
1652596940000|2022-05-15 06:42:20|9137.31|9017.31|9137.04|9017.04|9137.64|9017.64|9136.98|9016.98|10
1652596950000|2022-05-15 06:42:30|9136.93|9016.93|9135.39|9015.39|9136.93|9016.93|9134.97|9014.97|10
1652596960000|2022-05-15 06:42:40|9135.89|9015.89|9136.62|9016.62|9136.91|9016.91|9135.89|9015.89|9
1652596970000|2022-05-15 06:42:50|9136.58|9016.58|9136.8|9016.8|9136.82|9016.82|9136.58|9016.58|9
1652596980000|2022-05-15 06:43:00|9136.64|9016.64|9136.19|9016.19|9136.64|9016.64|9136.19|9016.19|8
1652596990000|2022-05-15 06:43:10|9135.84|9015.84|9135.04|9015.04|9135.84|9015.84|9135.04|9015.04|9
1652597000000|2022-05-15 06:43:20|9135.09|9015.09|9134.9|9014.9|9135.09|9015.09|9134.66|9014.66|10
1652597010000|2022-05-15 06:43:30|9134.86|9014.86|9134.89|9014.89|9134.92|9014.92|9134.74|9014.74|8
1652597020000|2022-05-15 06:43:40|9135.25|9015.25|9134.87|9014.87|9135.25|9015.25|9134.62|9014.62|9
1652597030000|2022-05-15 06:43:50|9134.9|9014.9|9134.74|9014.74|9135.16|9015.16|9134.74|9014.74|8
1652597040000|2022-05-15 06:44:00|9134.47|9014.47|9133.88|9013.88|9134.47|9014.47|9133.77|9013.77|9
1652597050000|2022-05-15 06:44:10|9132.96|9012.96|9131.88|9011.88|9132.96|9012.96|9131.84|9011.84|8
1652597060000|2022-05-15 06:44:20|9131.74|9011.74|9130.73|9010.73|9131.77|9011.77|9130.73|9010.73|9
1652597070000|2022-05-15 06:44:30|9130.77|9010.77|9131.2|9011.2|9131.2|9011.2|9130.68|9010.68|10
1652597080000|2022-05-15 06:44:40|9130.79|9010.79|9130.99|9010.99|9131.23|9011.23|9130.52|9010.52|10
1652597090000|2022-05-15 06:44:50|9131.1|9011.1|9131.16|9011.16|9131.25|9011.25|9131.1|9011.1|9
1652597100000|2022-05-15 06:45:00|9131.29|9011.29|9130.03|9010.03|9131.87|9011.87|9130.03|9010.03|10
1652597110000|2022-05-15 06:45:10|9130.23|9010.23|9129.97|9009.97|9130.34|9010.34|9129.97|9009.97|9
1652597120000|2022-05-15 06:45:20|9129.86|9009.86|9127.78|9007.78|9129.86|9009.86|9127.74|9007.74|9
1652597130000|2022-05-15 06:45:30|9127.7|9007.7|9124.26|9004.26|9127.7|9007.7|9124.26|9004.26|9
1652597140000|2022-05-15 06:45:40|9124.34|9004.34|9123.64|9003.64|9124.34|9004.34|9123.36|9003.36|9
1652597150000|2022-05-15 06:45:50|9123.59|9003.59|9122.52|9002.52|9123.59|9003.59|9122.52|9002.52|10
1652597160000|2022-05-15 06:46:00|9122.36|9002.36|9122.66|9002.66|9122.75|9002.75|9121.71|9001.71|10
1652597170000|2022-05-15 06:46:10|9122.62|9002.62|9124.46|9004.46|9124.46|9004.46|9122.62|9002.62|10
1652597180000|2022-05-15 06:46:20|9124.44|9004.44|9124.21|9004.21|9125.25|9005.25|9124.21|9004.21|9
1652597190000|2022-05-15 06:46:30|9124.34|9004.34|9124.45|9004.45|9124.65|9004.65|9124.28|9004.28|10
1652597200000|2022-05-15 06:46:40|9124.42|9004.42|9124.16|9004.16|9124.48|9004.48|9124.16|9004.16|9
1652597210000|2022-05-15 06:46:50|9124.22|9004.22|9125.5|9005.5|9125.5|9005.5|9124.09|9004.09|8
1652597220000|2022-05-15 06:47:00|9125.77|9005.77|9126.81|9006.81|9126.81|9006.81|9125.77|9005.77|9
1652597230000|2022-05-15 06:47:10|9127.22|9007.22|9128.53|9008.53|9128.53|9008.53|9127.22|9007.22|10
1652597240000|2022-05-15 06:47:20|9128.99|9008.99|9130.34|9010.34|9130.34|9010.34|9128.99|9008.99|10
1652597250000|2022-05-15 06:47:30|9130.48|9010.48|9131.68|9011.68|9131.68|9011.68|9130.43|9010.43|10
1652597260000|2022-05-15 06:47:40|9131.7|9011.7|9132.42|9012.42|9132.43|9012.43|9131.7|9011.7|10
1652597270000|2022-05-15 06:47:50|9132.75|9012.75|9133.71|9013.71|9133.71|9013.71|9132.75|9012.75|8
1652597280000|2022-05-15 06:48:00|9133.68|9013.68|9134.61|9014.61|9134.9|9014.9|9133.68|9013.68|9
1652597290000|2022-05-15 06:48:10|9134.34|9014.34|9132.28|9012.28|9134.34|9014.34|9132.28|9012.28|10
1652597300000|2022-05-15 06:48:20|9132.31|9012.31|9132.4|9012.4|9132.64|9012.64|9132.14|9012.14|10
1652597310000|2022-05-15 06:48:30|9132.2|9012.2|9132.42|9012.42|9132.43|9012.43|9132.02|9012.02|10
1652597320000|2022-05-15 06:48:40|9132.3|9012.3|9132.65|9012.65|9132.67|9012.67|9132.3|9012.3|9
1652597330000|2022-05-15 06:48:50|9132.6|9012.6|9131.66|9011.66|9132.62|9012.62|9131.57|9011.57|10
1652597340000|2022-05-15 06:49:00|9132.01|9012.01|9132.23|9012.23|9132.31|9012.31|9132.01|9012.01|9
1652597350000|2022-05-15 06:49:10|9132.21|9012.21|9132.45|9012.45|9132.45|9012.45|9132.19|9012.19|7
1652597360000|2022-05-15 06:49:20|9132.36|9012.36|9132.65|9012.65|9132.65|9012.65|9132.28|9012.28|10
1652597370000|2022-05-15 06:49:30|9132.63|9012.63|9133.98|9013.98|9133.98|9013.98|9132.61|9012.61|9
1652597380000|2022-05-15 06:49:40|9134.09|9014.09|9135.83|9015.83|9135.83|9015.83|9134.09|9014.09|10
1652597390000|2022-05-15 06:49:50|9135.89|9015.89|9138.78|9018.78|9138.78|9018.78|9135.89|9015.89|7
1652597400000|2022-05-15 06:50:00|9139.36|9019.36|9139.88|9019.88|9140.2|9020.2|9139.36|9019.36|10
1652597410000|2022-05-15 06:50:10|9139.86|9019.86|9139.52|9019.52|9139.86|9019.86|9139.29|9019.29|7
1652597420000|2022-05-15 06:50:20|9139.73|9019.73|9139.23|9019.23|9139.73|9019.73|9139.23|9019.23|8
1652597430000|2022-05-15 06:50:30|9139.29|9019.29|9139.47|9019.47|9140.13|9020.13|9139.29|9019.29|10
1652597440000|2022-05-15 06:50:40|9139.49|9019.49|9139.52|9019.52|9139.69|9019.69|9139.49|9019.49|9
1652597450000|2022-05-15 06:50:50|9139.32|9019.32|9138.69|9018.69|9139.32|9019.32|9138.69|9018.69|8
1652597460000|2022-05-15 06:51:00|9138.62|9018.62|9138.29|9018.29|9138.62|9018.62|9138.14|9018.14|8
1652597470000|2022-05-15 06:51:10|9138.28|9018.28|9138.71|9018.71|9138.71|9018.71|9138.24|9018.24|8
1652597480000|2022-05-15 06:51:20|9138.75|9018.75|9139.94|9019.94|9139.94|9019.94|9138.75|9018.75|9
1652597490000|2022-05-15 06:51:30|9140.47|9020.47|9141.82|9021.82|9141.82|9021.82|9140.47|9020.47|10
1652597500000|2022-05-15 06:51:40|9141.9|9021.9|9142.36|9022.36|9142.36|9022.36|9141.75|9021.75|6
1652597510000|2022-05-15 06:51:50|9142.35|9022.35|9143.82|9023.82|9143.82|9023.82|9142.35|9022.35|8
1652597520000|2022-05-15 06:52:00|9143.92|9023.92|9143.22|9023.22|9144.46|9024.46|9143.22|9023.22|10
1652597530000|2022-05-15 06:52:10|9142.95|9022.95|9140.58|9020.58|9142.95|9022.95|9140.58|9020.58|10
1652597540000|2022-05-15 06:52:20|9140.54|9020.54|9140.26|9020.26|9140.54|9020.54|9140.03|9020.03|9
1652597550000|2022-05-15 06:52:30|9140.31|9020.31|9142.07|9022.07|9142.07|9022.07|9140.31|9020.31|10
1652597560000|2022-05-15 06:52:40|9142.09|9022.09|9142.88|9022.88|9142.89|9022.89|9142.09|9022.09|9
1652597570000|2022-05-15 06:52:50|9142.56|9022.56|9142.69|9022.69|9142.69|9022.69|9142.41|9022.41|10
1652597580000|2022-05-15 06:53:00|9142.61|9022.61|9142.55|9022.55|9142.61|9022.61|9142.55|9022.55|9
1652597590000|2022-05-15 06:53:10|9142.54|9022.54|9142.97|9022.97|9143.11|9023.11|9142.54|9022.54|9
1652597600000|2022-05-15 06:53:20|9143.19|9023.19|9144.49|9024.49|9144.49|9024.49|9143.19|9023.19|7
1652597610000|2022-05-15 06:53:30|9144.72|9024.72|9144.99|9024.99|9144.99|9024.99|9144.72|9024.72|7
1652597620000|2022-05-15 06:53:40|9145.08|9025.08|9144.47|9024.47|9145.26|9025.26|9144.46|9024.46|9
1652597630000|2022-05-15 06:53:50|9144.7|9024.7|9145.12|9025.12|9145.12|9025.12|9144.7|9024.7|9
1652597640000|2022-05-15 06:54:00|9145.18|9025.18|9148.1|9028.1|9148.1|9028.1|9145.18|9025.18|10
1652597650000|2022-05-15 06:54:10|9148.09|9028.09|9149.03|9029.03|9149.03|9029.03|9148.03|9028.03|10
1652597660000|2022-05-15 06:54:20|9149.01|9029.01|9151.43|9031.43|9151.57|9031.57|9149.01|9029.01|10
1652597670000|2022-05-15 06:54:30|9151.72|9031.72|9153.06|9033.06|9153.06|9033.06|9151.72|9031.72|9
1652597680000|2022-05-15 06:54:40|9153.26|9033.26|9157.75|9037.75|9157.75|9037.75|9153.26|9033.26|10
1652597690000|2022-05-15 06:54:50|9157.98|9037.98|9161.17|9041.17|9161.17|9041.17|9157.76|9037.76|10
1652597700000|2022-05-15 06:55:00|9161.68|9041.68|9168.04|9048.04|9168.04|9048.04|9161.68|9041.68|10
1652597710000|2022-05-15 06:55:10|9167.69|9047.69|9167.29|9047.29|9167.98|9047.98|9166.57|9046.57|10
1652597720000|2022-05-15 06:55:20|9167.4|9047.4|9167.33|9047.33|9168.19|9048.19|9167.03|9047.03|10
1652597730000|2022-05-15 06:55:30|9167.69|9047.69|9167.11|9047.11|9167.69|9047.69|9166.01|9046.01|10
1652597740000|2022-05-15 06:55:40|9167|9047|9171.18|9051.18|9171.18|9051.18|9167|9047|10
1652597750000|2022-05-15 06:55:50|9171.29|9051.29|9172.83|9052.83|9172.83|9052.83|9170.48|9050.48|10
1652597760000|2022-05-15 06:56:00|9172.59|9052.59|9173.55|9053.55|9173.95|9053.95|9172.59|9052.59|10
1652597770000|2022-05-15 06:56:10|9173.43|9053.43|9175.25|9055.25|9175.54|9055.54|9173.43|9053.43|10
1652597780000|2022-05-15 06:56:20|9174.94|9054.94|9177.34|9057.34|9177.34|9057.34|9174.94|9054.94|10
1652597790000|2022-05-15 06:56:30|9177.27|9057.27|9178.27|9058.27|9178.9|9058.9|9177.27|9057.27|10
1652597800000|2022-05-15 06:56:40|9178.95|9058.95|9179.28|9059.28|9179.48|9059.48|9178.18|9058.18|10
1652597810000|2022-05-15 06:56:50|9179.01|9059.01|9177.33|9057.33|9179.01|9059.01|9177.33|9057.33|10
1652597820000|2022-05-15 06:57:00|9176.62|9056.62|9177.6|9057.6|9177.6|9057.6|9176.46|9056.46|10
1652597830000|2022-05-15 06:57:10|9177.68|9057.68|9176.16|9056.16|9177.68|9057.68|9176.16|9056.16|9
1652597840000|2022-05-15 06:57:20|9176.19|9056.19|9175.71|9055.71|9177.18|9057.18|9175.71|9055.71|10
1652597850000|2022-05-15 06:57:30|9176.67|9056.67|9179.03|9059.03|9179.39|9059.39|9176.43|9056.43|10
1652597860000|2022-05-15 06:57:40|9178.63|9058.63|9181.45|9061.45|9181.69|9061.69|9178.63|9058.63|10
1652597870000|2022-05-15 06:57:50|9181.53|9061.53|9183.74|9063.74|9184.1|9064.1|9181.53|9061.53|10
1652597880000|2022-05-15 06:58:00|9183.48|9063.48|9186.58|9066.58|9186.58|9066.58|9183.48|9063.48|10
1652597890000|2022-05-15 06:58:10|9187.28|9067.28|9188.02|9068.02|9189.04|9069.04|9187.28|9067.28|10
1652597900000|2022-05-15 06:58:20|9188.34|9068.34|9185.12|9065.12|9188.34|9068.34|9185.12|9065.12|10
1652597910000|2022-05-15 06:58:30|9185.09|9065.09|9183.81|9063.81|9185.09|9065.09|9183.74|9063.74|10
1652597920000|2022-05-15 06:58:40|9183.87|9063.87|9184.15|9064.15|9184.39|9064.39|9183.87|9063.87|10
1652597930000|2022-05-15 06:58:50|9183.7|9063.7|9185.53|9065.53|9185.53|9065.53|9183.7|9063.7|10
1652597940000|2022-05-15 06:59:00|9185.98|9065.98|9188.2|9068.2|9188.31|9068.31|9185.98|9065.98|9
1652597950000|2022-05-15 06:59:10|9188.11|9068.11|9188.15|9068.15|9188.64|9068.64|9187.81|9067.81|10
1652597960000|2022-05-15 06:59:20|9187.92|9067.92|9189.45|9069.45|9190.18|9070.18|9187.92|9067.92|9
1652597970000|2022-05-15 06:59:30|9190.23|9070.23|9193.61|9073.61|9193.61|9073.61|9190.06|9070.06|10
1652597980000|2022-05-15 06:59:40|9193.73|9073.73|9198.9|9078.9|9198.9|9078.9|9193.73|9073.73|10
1652597990000|2022-05-15 06:59:50|9199.09|9079.09|9202.26|9082.26|9202.37|9082.37|9199.09|9079.09|10
1652598000000|2022-05-15 07:00:00|9201.9|9081.9|9202.87|9082.87|9203.03|9083.03|9200.55|9080.55|10
1652598010000|2022-05-15 07:00:10|9203.64|9083.64|9205.45|9085.45|9206.24|9086.24|9203.64|9083.64|10
1652598020000|2022-05-15 07:00:20|9205.35|9085.35|9205.76|9085.76|9206.08|9086.08|9204.12|9084.12|10
1652598030000|2022-05-15 07:00:30|9205.14|9085.14|9212.33|9092.33|9212.33|9092.33|9205.14|9085.14|10
1652598040000|2022-05-15 07:00:40|9211.71|9091.71|9220.74|9100.74|9220.74|9100.74|9211.71|9091.71|10
1652598050000|2022-05-15 07:00:50|9222.28|9102.28|9227.04|9107.04|9227.04|9107.04|9220.09|9100.09|10
1652598060000|2022-05-15 07:01:00|9228.32|9108.32|9235.23|9115.23|9235.23|9115.23|9228.32|9108.32|10
1652598070000|2022-05-15 07:01:10|9235.25|9115.25|9236.9|9116.9|9236.9|9116.9|9235.25|9115.25|10
1652598080000|2022-05-15 07:01:20|9236.77|9116.77|9240.16|9120.16|9240.16|9120.16|9236.77|9116.77|10
1652598090000|2022-05-15 07:01:30|9240.46|9120.46|9241.34|9121.34|9241.75|9121.75|9240.46|9120.46|10
1652598100000|2022-05-15 07:01:40|9241.4|9121.4|9242.75|9122.75|9242.96|9122.96|9241.4|9121.4|10
1652598110000|2022-05-15 07:01:50|9243.07|9123.07|9240.28|9120.28|9243.07|9123.07|9240.28|9120.28|10
1652598120000|2022-05-15 07:02:00|9238.86|9118.86|9233.12|9113.12|9238.86|9118.86|9233.12|9113.12|10
1652598130000|2022-05-15 07:02:10|9234.57|9114.57|9230.91|9110.91|9234.57|9114.57|9229.6|9109.6|10
1652598140000|2022-05-15 07:02:20|9230.83|9110.83|9228.94|9108.94|9230.83|9110.83|9228.94|9108.94|10
1652598150000|2022-05-15 07:02:30|9229.14|9109.14|9228.11|9108.11|9229.14|9109.14|9227.52|9107.52|9
1652598160000|2022-05-15 07:02:40|9227.7|9107.7|9227.44|9107.44|9228.2|9108.2|9227.44|9107.44|10
1652598170000|2022-05-15 07:02:50|9227.85|9107.85|9226.54|9106.54|9227.85|9107.85|9226.47|9106.47|10
1652598180000|2022-05-15 07:03:00|9226.09|9106.09|9223.58|9103.58|9226.09|9106.09|9223.58|9103.58|10
1652598190000|2022-05-15 07:03:10|9223.51|9103.51|9213.88|9093.88|9223.51|9103.51|9213.88|9093.88|10
1652598200000|2022-05-15 07:03:20|9213.63|9093.63|9204.12|9084.12|9213.63|9093.63|9204.12|9084.12|9
1652598210000|2022-05-15 07:03:30|9204|9084|9203.44|9083.44|9205.23|9085.23|9202.8|9082.8|10
1652598220000|2022-05-15 07:03:40|9203.4|9083.4|9197.42|9077.42|9203.42|9083.42|9197.42|9077.42|10
1652598230000|2022-05-15 07:03:50|9196.82|9076.82|9194.45|9074.45|9197.02|9077.02|9194.38|9074.38|10
1652598240000|2022-05-15 07:04:00|9194.27|9074.27|9194.41|9074.41|9194.9|9074.9|9194.09|9074.09|10
1652598250000|2022-05-15 07:04:10|9194.59|9074.59|9193.83|9073.83|9194.59|9074.59|9193.31|9073.31|10
1652598260000|2022-05-15 07:04:20|9194.45|9074.45|9195.4|9075.4|9196.15|9076.15|9194.45|9074.45|10
1652598270000|2022-05-15 07:04:30|9196.46|9076.46|9199.21|9079.21|9199.21|9079.21|9196.37|9076.37|10
1652598280000|2022-05-15 07:04:40|9199.54|9079.54|9200.58|9080.58|9200.58|9080.58|9199.54|9079.54|9
1652598290000|2022-05-15 07:04:50|9200.76|9080.76|9201.28|9081.28|9201.88|9081.88|9200.41|9080.41|10
1652598300000|2022-05-15 07:05:00|9201.32|9081.32|9201.3|9081.3|9202.62|9082.62|9201.3|9081.3|10
1652598310000|2022-05-15 07:05:10|9200.91|9080.91|9200.65|9080.65|9201.53|9081.53|9200.65|9080.65|8
1652598320000|2022-05-15 07:05:20|9201.05|9081.05|9199.93|9079.93|9201.05|9081.05|9199.91|9079.91|10
1652598330000|2022-05-15 07:05:30|9200.07|9080.07|9200.61|9080.61|9200.61|9080.61|9199.59|9079.59|10
1652598340000|2022-05-15 07:05:40|9200.78|9080.78|9200.27|9080.27|9200.83|9080.83|9200.25|9080.25|10
1652598350000|2022-05-15 07:05:50|9201.31|9081.31|9202.04|9082.04|9202.27|9082.27|9201.03|9081.03|10
1652598360000|2022-05-15 07:06:00|9201.7|9081.7|9206.54|9086.54|9206.54|9086.54|9201.7|9081.7|10
1652598370000|2022-05-15 07:06:10|9206.9|9086.9|9208.04|9088.04|9208.04|9088.04|9206.86|9086.86|10
1652598380000|2022-05-15 07:06:20|9208.19|9088.19|9206.62|9086.62|9208.19|9088.19|9206.4|9086.4|10
1652598390000|2022-05-15 07:06:30|9206.68|9086.68|9205.1|9085.1|9207.33|9087.33|9205.1|9085.1|10
1652598400000|2022-05-15 07:06:40|9205.73|9085.73|9203.23|9083.23|9205.73|9085.73|9203.23|9083.23|10
1652598410000|2022-05-15 07:06:50|9203.2|9083.2|9202.4|9082.4|9203.2|9083.2|9202.25|9082.25|10
1652598420000|2022-05-15 07:07:00|9202.19|9082.19|9203.1|9083.1|9203.57|9083.57|9202.19|9082.19|10
1652598430000|2022-05-15 07:07:10|9203.14|9083.14|9201.77|9081.77|9203.14|9083.14|9201.77|9081.77|10
1652598440000|2022-05-15 07:07:20|9201.62|9081.62|9201.35|9081.35|9202.61|9082.61|9201.28|9081.28|10
1652598450000|2022-05-15 07:07:30|9201.29|9081.29|9201.77|9081.77|9202.28|9082.28|9201.21|9081.21|10
1652598460000|2022-05-15 07:07:40|9202|9082|9202.53|9082.53|9203.05|9083.05|9202|9082|10
1652598470000|2022-05-15 07:07:50|9202.48|9082.48|9203.04|9083.04|9203.65|9083.65|9202.48|9082.48|10
1652598480000|2022-05-15 07:08:00|9203.34|9083.34|9202.49|9082.49|9203.74|9083.74|9202.49|9082.49|10
1652598490000|2022-05-15 07:08:10|9202.55|9082.55|9203.57|9083.57|9203.57|9083.57|9202.55|9082.55|10
1652598500000|2022-05-15 07:08:20|9203.06|9083.06|9202.75|9082.75|9203.21|9083.21|9202.47|9082.47|9
1652598510000|2022-05-15 07:08:30|9202.73|9082.73|9203.12|9083.12|9203.15|9083.15|9202.67|9082.67|8
1652598520000|2022-05-15 07:08:40|9203.15|9083.15|9202.41|9082.41|9203.64|9083.64|9202.41|9082.41|10
1652598530000|2022-05-15 07:08:50|9202.4|9082.4|9204.9|9084.9|9205|9085|9202.31|9082.31|10
1652598540000|2022-05-15 07:09:00|9206.04|9086.04|9210.42|9090.42|9210.42|9090.42|9206.04|9086.04|10
1652598550000|2022-05-15 07:09:10|9211.05|9091.05|9211.81|9091.81|9211.81|9091.81|9211|9091|10
1652598560000|2022-05-15 07:09:20|9212.02|9092.02|9214.17|9094.17|9214.37|9094.37|9212.02|9092.02|10
1652598570000|2022-05-15 07:09:30|9214.2|9094.2|9215.19|9095.19|9215.24|9095.24|9214.2|9094.2|9
1652598580000|2022-05-15 07:09:40|9215.75|9095.75|9218.41|9098.41|9218.87|9098.87|9215.75|9095.75|10
1652598590000|2022-05-15 07:09:50|9219.02|9099.02|9221.25|9101.25|9221.53|9101.53|9218.93|9098.93|10
1652598600000|2022-05-15 07:10:00|9221.71|9101.71|9222.38|9102.38|9222.56|9102.56|9221.6|9101.6|10
1652598610000|2022-05-15 07:10:10|9222.51|9102.51|9222.73|9102.73|9223.88|9103.88|9222.29|9102.29|10
1652598620000|2022-05-15 07:10:20|9222.63|9102.63|9223.68|9103.68|9223.84|9103.84|9222.59|9102.59|10
1652598630000|2022-05-15 07:10:30|9223.8|9103.8|9224.27|9104.27|9224.73|9104.73|9223.61|9103.61|10
1652598640000|2022-05-15 07:10:40|9224.21|9104.21|9226.95|9106.95|9226.95|9106.95|9224.21|9104.21|10
1652598650000|2022-05-15 07:10:50|9226.96|9106.96|9232.15|9112.15|9232.15|9112.15|9226.96|9106.96|10
1652598660000|2022-05-15 07:11:00|9232.3|9112.3|9236.09|9116.09|9236.09|9116.09|9231.97|9111.97|10
1652598670000|2022-05-15 07:11:10|9236.34|9116.34|9236.66|9116.66|9236.66|9116.66|9235.61|9115.61|10
1652598680000|2022-05-15 07:11:20|9236.72|9116.72|9237.34|9117.34|9237.43|9117.43|9236.72|9116.72|9
1652598690000|2022-05-15 07:11:30|9237.4|9117.4|9239.87|9119.87|9239.87|9119.87|9237.38|9117.38|10
1652598700000|2022-05-15 07:11:40|9240.65|9120.65|9241.19|9121.19|9241.19|9121.19|9240.48|9120.48|9
1652598710000|2022-05-15 07:11:50|9241.97|9121.97|9241.3|9121.3|9242.07|9122.07|9241.3|9121.3|9
1652598720000|2022-05-15 07:12:00|9241.24|9121.24|9240.68|9120.68|9241.84|9121.84|9240.68|9120.68|10
1652598730000|2022-05-15 07:12:10|9240.95|9120.95|9239.43|9119.43|9240.95|9120.95|9239.43|9119.43|10
1652598740000|2022-05-15 07:12:20|9239.19|9119.19|9239.16|9119.16|9240.09|9120.09|9238.89|9118.89|10
1652598750000|2022-05-15 07:12:30|9239.54|9119.54|9236.99|9116.99|9239.54|9119.54|9236.65|9116.65|9
1652598760000|2022-05-15 07:12:40|9236.42|9116.42|9234.36|9114.36|9236.42|9116.42|9234.36|9114.36|10
1652598770000|2022-05-15 07:12:50|9233.07|9113.07|9231.67|9111.67|9233.45|9113.45|9231.02|9111.02|10
1652598780000|2022-05-15 07:13:00|9231.53|9111.53|9230.6|9110.6|9231.53|9111.53|9230.47|9110.47|10
1652598790000|2022-05-15 07:13:10|9230.79|9110.79|9230.02|9110.02|9230.92|9110.92|9229.53|9109.53|10
1652598800000|2022-05-15 07:13:20|9230.08|9110.08|9227.7|9107.7|9230.08|9110.08|9227.7|9107.7|10
1652598810000|2022-05-15 07:13:30|9227.26|9107.26|9223.69|9103.69|9227.26|9107.26|9223.69|9103.69|10
1652598820000|2022-05-15 07:13:40|9223.59|9103.59|9222.42|9102.42|9223.59|9103.59|9222.42|9102.42|10
1652598830000|2022-05-15 07:13:50|9222.5|9102.5|9220.69|9100.69|9222.5|9102.5|9220.43|9100.43|9
1652598840000|2022-05-15 07:14:00|9220.38|9100.38|9220.92|9100.92|9220.92|9100.92|9219.35|9099.35|9
1652598850000|2022-05-15 07:14:10|9220.77|9100.77|9222.26|9102.26|9222.59|9102.59|9220.77|9100.77|10
1652598860000|2022-05-15 07:14:20|9222.57|9102.57|9223.93|9103.93|9224.25|9104.25|9222.57|9102.57|10
1652598870000|2022-05-15 07:14:30|9224.49|9104.49|9225.48|9105.48|9226.06|9106.06|9224.49|9104.49|10
1652598880000|2022-05-15 07:14:40|9225.47|9105.47|9226.52|9106.52|9226.71|9106.71|9225.47|9105.47|10
1652598890000|2022-05-15 07:14:50|9226.23|9106.23|9227.13|9107.13|9227.28|9107.28|9226.23|9106.23|10
1652598900000|2022-05-15 07:15:00|9226.4|9106.4|9227.41|9107.41|9227.41|9107.41|9226.34|9106.34|10
1652598910000|2022-05-15 07:15:10|9227.46|9107.46|9227.35|9107.35|9227.68|9107.68|9226.5|9106.5|9
1652598920000|2022-05-15 07:15:20|9227.27|9107.27|9228.36|9108.36|9228.36|9108.36|9227.27|9107.27|9
1652598930000|2022-05-15 07:15:30|9228.21|9108.21|9228.91|9108.91|9228.99|9108.99|9228.21|9108.21|10
1652598940000|2022-05-15 07:15:40|9228.82|9108.82|9228.7|9108.7|9228.82|9108.82|9228.12|9108.12|10
1652598950000|2022-05-15 07:15:50|9229.11|9109.11|9228.91|9108.91|9229.62|9109.62|9228.91|9108.91|10
1652598960000|2022-05-15 07:16:00|9229.13|9109.13|9228.81|9108.81|9229.28|9109.28|9228.31|9108.31|10
1652598970000|2022-05-15 07:16:10|9228.73|9108.73|9227.13|9107.13|9228.73|9108.73|9227.13|9107.13|9
1652598980000|2022-05-15 07:16:20|9225.37|9105.37|9222.26|9102.26|9225.43|9105.43|9222.26|9102.26|10
1652598990000|2022-05-15 07:16:30|9222.18|9102.18|9218.53|9098.53|9222.18|9102.18|9218.53|9098.53|10
1652599000000|2022-05-15 07:16:40|9219.77|9099.77|9217.58|9097.58|9219.77|9099.77|9217.58|9097.58|10
1652599010000|2022-05-15 07:16:50|9216.99|9096.99|9216.28|9096.28|9217.45|9097.45|9216.28|9096.28|9
1652599020000|2022-05-15 07:17:00|9216.69|9096.69|9215.96|9095.96|9216.9|9096.9|9215.96|9095.96|9
1652599030000|2022-05-15 07:17:10|9216.39|9096.39|9216.61|9096.61|9216.71|9096.71|9215.87|9095.87|10
1652599040000|2022-05-15 07:17:20|9216.5|9096.5|9216.33|9096.33|9216.72|9096.72|9216.23|9096.23|10
1652599050000|2022-05-15 07:17:30|9216.11|9096.11|9217.96|9097.96|9217.96|9097.96|9216.11|9096.11|10
1652599060000|2022-05-15 07:17:40|9218.52|9098.52|9218.96|9098.96|9219.03|9099.03|9218.12|9098.12|10
1652599070000|2022-05-15 07:17:50|9218.93|9098.93|9218.72|9098.72|9219|9099|9218.66|9098.66|10
1652599080000|2022-05-15 07:18:00|9218.85|9098.85|9218.9|9098.9|9219.35|9099.35|9218.63|9098.63|10
1652599090000|2022-05-15 07:18:10|9219.08|9099.08|9219.25|9099.25|9219.86|9099.86|9218.77|9098.77|10
1652599100000|2022-05-15 07:18:20|9219.76|9099.76|9220.85|9100.85|9221.01|9101.01|9219.76|9099.76|10
1652599110000|2022-05-15 07:18:30|9220.7|9100.7|9221.37|9101.37|9221.4|9101.4|9220.7|9100.7|10
1652599120000|2022-05-15 07:18:40|9221.35|9101.35|9221.43|9101.43|9221.88|9101.88|9221.13|9101.13|9
1652599130000|2022-05-15 07:18:50|9221.03|9101.03|9219.53|9099.53|9221.13|9101.13|9219.53|9099.53|10
1652599140000|2022-05-15 07:19:00|9219.59|9099.59|9221.07|9101.07|9221.07|9101.07|9219.59|9099.59|8
1652599150000|2022-05-15 07:19:10|9221.17|9101.17|9222.41|9102.41|9222.78|9102.78|9221.17|9101.17|9
1652599160000|2022-05-15 07:19:20|9222.16|9102.16|9222.25|9102.25|9222.32|9102.32|9221.93|9101.93|10
1652599170000|2022-05-15 07:19:30|9222.2|9102.2|9222.97|9102.97|9222.97|9102.97|9221.7|9101.7|10
1652599180000|2022-05-15 07:19:40|9223.09|9103.09|9223.62|9103.62|9223.62|9103.62|9223.03|9103.03|9
1652599190000|2022-05-15 07:19:50|9223.41|9103.41|9224.15|9104.15|9224.27|9104.27|9223.4|9103.4|10
1652599200000|2022-05-15 07:20:00|9224.1|9104.1|9223.07|9103.07|9224.1|9104.1|9223.07|9103.07|9
1652599210000|2022-05-15 07:20:10|9222.52|9102.52|9221.31|9101.31|9222.52|9102.52|9221.31|9101.31|10
1652599220000|2022-05-15 07:20:20|9220.93|9100.93|9220.01|9100.01|9221.04|9101.04|9220.01|9100.01|10
1652599230000|2022-05-15 07:20:30|9219.87|9099.87|9219.2|9099.2|9219.91|9099.91|9219.2|9099.2|10
1652599240000|2022-05-15 07:20:40|9219.25|9099.25|9218.45|9098.45|9219.63|9099.63|9218.45|9098.45|8
1652599250000|2022-05-15 07:20:50|9218.49|9098.49|9215.93|9095.93|9218.49|9098.49|9215.93|9095.93|10
1652599260000|2022-05-15 07:21:00|9215.94|9095.94|9216.43|9096.43|9216.43|9096.43|9215.47|9095.47|10
1652599270000|2022-05-15 07:21:10|9216.52|9096.52|9217.31|9097.31|9217.42|9097.42|9216.52|9096.52|10
1652599280000|2022-05-15 07:21:20|9217.4|9097.4|9217.92|9097.92|9217.92|9097.92|9217.35|9097.35|8
1652599290000|2022-05-15 07:21:30|9218.07|9098.07|9218.28|9098.28|9218.28|9098.28|9218.01|9098.01|10
1652599300000|2022-05-15 07:21:40|9218.16|9098.16|9219.54|9099.54|9219.54|9099.54|9218.07|9098.07|9
1652599310000|2022-05-15 07:21:50|9219.64|9099.64|9219.83|9099.83|9220.1|9100.1|9219.62|9099.62|10
1652599320000|2022-05-15 07:22:00|9219.72|9099.72|9218.36|9098.36|9219.79|9099.79|9218.36|9098.36|6
1652599330000|2022-05-15 07:22:10|9218.11|9098.11|9217.29|9097.29|9218.11|9098.11|9216.96|9096.96|10
1652599340000|2022-05-15 07:22:20|9217.48|9097.48|9218.92|9098.92|9218.92|9098.92|9217.48|9097.48|10
1652599350000|2022-05-15 07:22:30|9219.18|9099.18|9221.16|9101.16|9221.16|9101.16|9219.18|9099.18|9
1652599360000|2022-05-15 07:22:40|9221.46|9101.46|9225.27|9105.27|9225.27|9105.27|9221.46|9101.46|10
1652599370000|2022-05-15 07:22:50|9225.81|9105.81|9229.23|9109.23|9229.23|9109.23|9225.81|9105.81|10
1652599380000|2022-05-15 07:23:00|9229.22|9109.22|9231.18|9111.18|9231.3|9111.3|9229.22|9109.22|10
1652599390000|2022-05-15 07:23:10|9231.06|9111.06|9229.96|9109.96|9231.35|9111.35|9229.96|9109.96|10
1652599400000|2022-05-15 07:23:20|9230.14|9110.14|9229.91|9109.91|9230.38|9110.38|9229.91|9109.91|10
1652599410000|2022-05-15 07:23:30|9229.67|9109.67|9229.61|9109.61|9229.7|9109.7|9229.29|9109.29|10
1652599420000|2022-05-15 07:23:40|9229.75|9109.75|9229.87|9109.87|9229.87|9109.87|9229.43|9109.43|9
1652599430000|2022-05-15 07:23:50|9229.8|9109.8|9229.64|9109.64|9229.8|9109.8|9229.32|9109.32|10
1652599440000|2022-05-15 07:24:00|9229.95|9109.95|9231.12|9111.12|9231.12|9111.12|9229.95|9109.95|8
1652599450000|2022-05-15 07:24:10|9231.02|9111.02|9230.93|9110.93|9231.44|9111.44|9230.63|9110.63|10
1652599460000|2022-05-15 07:24:20|9230.19|9110.19|9229.34|9109.34|9230.19|9110.19|9229.3|9109.3|10
1652599470000|2022-05-15 07:24:30|9229.29|9109.29|9227.39|9107.39|9229.77|9109.77|9227.39|9107.39|10
1652599480000|2022-05-15 07:24:40|9227.68|9107.68|9227.05|9107.05|9227.68|9107.68|9226.95|9106.95|9
1652599490000|2022-05-15 07:24:50|9227.02|9107.02|9228.92|9108.92|9228.92|9108.92|9226.84|9106.84|10
1652599500000|2022-05-15 07:25:00|9228.79|9108.79|9230.82|9110.82|9230.97|9110.97|9228.79|9108.79|10
1652599510000|2022-05-15 07:25:10|9230.72|9110.72|9230.82|9110.82|9230.95|9110.95|9230.53|9110.53|10
1652599520000|2022-05-15 07:25:20|9231.26|9111.26|9231.18|9111.18|9232|9112|9231.18|9111.18|10
1652599530000|2022-05-15 07:25:30|9231.21|9111.21|9230.22|9110.22|9231.21|9111.21|9230.22|9110.22|10
1652599540000|2022-05-15 07:25:40|9230.13|9110.13|9228.97|9108.97|9230.47|9110.47|9228.97|9108.97|10
1652599550000|2022-05-15 07:25:50|9228.95|9108.95|9227.28|9107.28|9228.95|9108.95|9227.28|9107.28|9
1652599560000|2022-05-15 07:26:00|9226.69|9106.69|9223.21|9103.21|9226.78|9106.78|9223.21|9103.21|10
1652599570000|2022-05-15 07:26:10|9222.84|9102.84|9221.39|9101.39|9222.96|9102.96|9221.31|9101.31|10
1652599580000|2022-05-15 07:26:20|9221.11|9101.11|9219.35|9099.35|9221.11|9101.11|9219.35|9099.35|10
1652599590000|2022-05-15 07:26:30|9218.93|9098.93|9217.9|9097.9|9219.12|9099.12|9217.9|9097.9|10
1652599600000|2022-05-15 07:26:40|9216.5|9096.5|9211.24|9091.24|9216.5|9096.5|9211.24|9091.24|10
1652599610000|2022-05-15 07:26:50|9211.1|9091.1|9207.11|9087.11|9211.31|9091.31|9207.11|9087.11|10
1652599620000|2022-05-15 07:27:00|9207.07|9087.07|9207.16|9087.16|9207.61|9087.61|9206.28|9086.28|10
1652599630000|2022-05-15 07:27:10|9207.31|9087.31|9207.41|9087.41|9207.41|9087.41|9206.95|9086.95|9
1652599640000|2022-05-15 07:27:20|9207.24|9087.24|9205.58|9085.58|9207.24|9087.24|9205.43|9085.43|10
1652599650000|2022-05-15 07:27:30|9205.32|9085.32|9204.5|9084.5|9205.59|9085.59|9204.5|9084.5|10
1652599660000|2022-05-15 07:27:40|9204.7|9084.7|9204.4|9084.4|9205.08|9085.08|9204.34|9084.34|9
1652599670000|2022-05-15 07:27:50|9203.76|9083.76|9204.85|9084.85|9204.85|9084.85|9203.76|9083.76|9
1652599680000|2022-05-15 07:28:00|9204.7|9084.7|9204.98|9084.98|9204.98|9084.98|9204.63|9084.63|9
1652599690000|2022-05-15 07:28:10|9204.92|9084.92|9205.33|9085.33|9205.33|9085.33|9204.92|9084.92|10
1652599700000|2022-05-15 07:28:20|9205.29|9085.29|9204.25|9084.25|9205.42|9085.42|9204.25|9084.25|10
1652599710000|2022-05-15 07:28:30|9203.2|9083.2|9201.4|9081.4|9203.2|9083.2|9201.4|9081.4|10
1652599720000|2022-05-15 07:28:40|9201.14|9081.14|9200.83|9080.83|9201.14|9081.14|9200.83|9080.83|7
1652599730000|2022-05-15 07:28:50|9200.28|9080.28|9196.76|9076.76|9200.28|9080.28|9196.76|9076.76|10
1652599740000|2022-05-15 07:29:00|9196.9|9076.9|9197.69|9077.69|9197.71|9077.71|9196.8|9076.8|10
1652599750000|2022-05-15 07:29:10|9198.1|9078.1|9200.38|9080.38|9200.38|9080.38|9198.1|9078.1|10
1652599760000|2022-05-15 07:29:20|9200.68|9080.68|9199.98|9079.98|9200.89|9080.89|9199.98|9079.98|10
1652599770000|2022-05-15 07:29:30|9199.94|9079.94|9198.08|9078.08|9199.94|9079.94|9198.08|9078.08|10
1652599780000|2022-05-15 07:29:40|9197.81|9077.81|9197.9|9077.9|9197.96|9077.96|9197.46|9077.46|10
1652599790000|2022-05-15 07:29:50|9197.86|9077.86|9197.73|9077.73|9198.7|9078.7|9197.56|9077.56|10
1652599800000|2022-05-15 07:30:00|9197.14|9077.14|9197.73|9077.73|9197.92|9077.92|9197.02|9077.02|10
1652599810000|2022-05-15 07:30:10|9197.56|9077.56|9197.67|9077.67|9197.71|9077.71|9197.29|9077.29|10
1652599820000|2022-05-15 07:30:20|9198.46|9078.46|9198.97|9078.97|9199.09|9079.09|9198.46|9078.46|10
1652599830000|2022-05-15 07:30:30|9198.88|9078.88|9198.85|9078.85|9199.07|9079.07|9198.7|9078.7|9
1652599840000|2022-05-15 07:30:40|9198.93|9078.93|9198.84|9078.84|9198.97|9078.97|9198.56|9078.56|10
1652599850000|2022-05-15 07:30:50|9199.01|9079.01|9199.45|9079.45|9199.45|9079.45|9198.96|9078.96|9
1652599860000|2022-05-15 07:31:00|9199.26|9079.26|9198.71|9078.71|9199.41|9079.41|9198.71|9078.71|10
1652599870000|2022-05-15 07:31:10|9198.23|9078.23|9195.39|9075.39|9198.23|9078.23|9195.39|9075.39|10
1652599880000|2022-05-15 07:31:20|9195.56|9075.56|9195.65|9075.65|9196.3|9076.3|9195.56|9075.56|10
1652599890000|2022-05-15 07:31:30|9195.69|9075.69|9195.27|9075.27|9195.92|9075.92|9195.27|9075.27|10
1652599900000|2022-05-15 07:31:40|9195.15|9075.15|9193.53|9073.53|9195.5|9075.5|9193.53|9073.53|10
1652599910000|2022-05-15 07:31:50|9193.5|9073.5|9192.73|9072.73|9193.5|9073.5|9192.67|9072.67|10
1652599920000|2022-05-15 07:32:00|9191.92|9071.92|9187.89|9067.89|9191.92|9071.92|9187.89|9067.89|10
1652599930000|2022-05-15 07:32:10|9188.06|9068.06|9185.93|9065.93|9188.06|9068.06|9185.87|9065.87|10
1652599940000|2022-05-15 07:32:20|9186.6|9066.6|9184.25|9064.25|9186.6|9066.6|9184.25|9064.25|10
1652599950000|2022-05-15 07:32:30|9184.06|9064.06|9183.59|9063.59|9184.06|9064.06|9183.07|9063.07|10
1652599960000|2022-05-15 07:32:40|9184.01|9064.01|9182.72|9062.72|9184.08|9064.08|9182.62|9062.62|10
1652599970000|2022-05-15 07:32:50|9182.87|9062.87|9183.42|9063.42|9183.61|9063.61|9182.77|9062.77|9
1652599980000|2022-05-15 07:33:00|9183.44|9063.44|9183.87|9063.87|9184.17|9064.17|9183.44|9063.44|9
1652599990000|2022-05-15 07:33:10|9183.97|9063.97|9184.14|9064.14|9184.4|9064.4|9183.97|9063.97|9
1652600000000|2022-05-15 07:33:20|9184.32|9064.32|9183.93|9063.93|9184.32|9064.32|9183.93|9063.93|10
1652600010000|2022-05-15 07:33:30|9183.29|9063.29|9183.48|9063.48|9183.83|9063.83|9182.72|9062.72|10
1652600020000|2022-05-15 07:33:40|9183.59|9063.59|9185.96|9065.96|9185.96|9065.96|9183.59|9063.59|10
1652600030000|2022-05-15 07:33:50|9186.02|9066.02|9187.02|9067.02|9187.02|9067.02|9186.02|9066.02|10
1652600040000|2022-05-15 07:34:00|9186.71|9066.71|9185.14|9065.14|9186.84|9066.84|9185.07|9065.07|9
1652600050000|2022-05-15 07:34:10|9184.82|9064.82|9183.9|9063.9|9184.82|9064.82|9183.65|9063.65|10
1652600060000|2022-05-15 07:34:20|9184.33|9064.33|9184.2|9064.2|9185.02|9065.02|9184.07|9064.07|9
1652600070000|2022-05-15 07:34:30|9184.31|9064.31|9184.23|9064.23|9184.53|9064.53|9184.14|9064.14|10
1652600080000|2022-05-15 07:34:40|9184.33|9064.33|9185.46|9065.46|9185.46|9065.46|9184.33|9064.33|10
1652600090000|2022-05-15 07:34:50|9185.65|9065.65|9186.36|9066.36|9186.36|9066.36|9185.65|9065.65|10
1652600100000|2022-05-15 07:35:00|9186.47|9066.47|9187.35|9067.35|9187.35|9067.35|9186.4|9066.4|9
1652600110000|2022-05-15 07:35:10|9187.44|9067.44|9188.43|9068.43|9188.43|9068.43|9187.44|9067.44|8
1652600120000|2022-05-15 07:35:20|9188.55|9068.55|9190.33|9070.33|9190.76|9070.76|9188.55|9068.55|10
1652600130000|2022-05-15 07:35:30|9190.41|9070.41|9190.32|9070.32|9191.01|9071.01|9190.32|9070.32|10
1652600140000|2022-05-15 07:35:40|9190.25|9070.25|9190.79|9070.79|9190.95|9070.95|9190.22|9070.22|10
1652600150000|2022-05-15 07:35:50|9191.04|9071.04|9191.16|9071.16|9191.26|9071.26|9190.97|9070.97|8
1652600160000|2022-05-15 07:36:00|9191.11|9071.11|9191.53|9071.53|9191.53|9071.53|9191.03|9071.03|10
1652600170000|2022-05-15 07:36:10|9191.58|9071.58|9192.28|9072.28|9192.44|9072.44|9191.58|9071.58|10
1652600180000|2022-05-15 07:36:20|9191.95|9071.95|9191.06|9071.06|9191.95|9071.95|9191.06|9071.06|9
1652600190000|2022-05-15 07:36:30|9190.7|9070.7|9190.66|9070.66|9190.95|9070.95|9190.43|9070.43|10
1652600200000|2022-05-15 07:36:40|9190.04|9070.04|9188.99|9068.99|9190.04|9070.04|9188.72|9068.72|9
1652600210000|2022-05-15 07:36:50|9188.98|9068.98|9188.74|9068.74|9189.03|9069.03|9188.74|9068.74|10
1652600220000|2022-05-15 07:37:00|9188.71|9068.71|9188.79|9068.79|9188.79|9068.79|9187.91|9067.91|10
1652600230000|2022-05-15 07:37:10|9188.78|9068.78|9188.26|9068.26|9188.78|9068.78|9188.22|9068.22|10
1652600240000|2022-05-15 07:37:20|9188.06|9068.06|9188.86|9068.86|9188.86|9068.86|9187.94|9067.94|10
1652600250000|2022-05-15 07:37:30|9189.09|9069.09|9189.57|9069.57|9189.57|9069.57|9189.09|9069.09|6
1652600260000|2022-05-15 07:37:40|9189.55|9069.55|9189.66|9069.66|9189.66|9069.66|9189.29|9069.29|10
1652600270000|2022-05-15 07:37:50|9189.92|9069.92|9191.09|9071.09|9191.19|9071.19|9189.92|9069.92|9
1652600280000|2022-05-15 07:38:00|9191.22|9071.22|9192.47|9072.47|9192.47|9072.47|9191.22|9071.22|10
1652600290000|2022-05-15 07:38:10|9192.43|9072.43|9191.1|9071.1|9192.43|9072.43|9191.1|9071.1|10
1652600300000|2022-05-15 07:38:20|9190.96|9070.96|9189.72|9069.72|9190.96|9070.96|9189.72|9069.72|9
1652600310000|2022-05-15 07:38:30|9189.55|9069.55|9188.7|9068.7|9189.55|9069.55|9188.68|9068.68|9
1652600320000|2022-05-15 07:38:40|9188.71|9068.71|9188.67|9068.67|9189.1|9069.1|9188.5|9068.5|9
1652600330000|2022-05-15 07:38:50|9189.02|9069.02|9189.45|9069.45|9189.45|9069.45|9188.97|9068.97|9
1652600340000|2022-05-15 07:39:00|9189.51|9069.51|9190.9|9070.9|9190.9|9070.9|9189.51|9069.51|9
1652600350000|2022-05-15 07:39:10|9191.1|9071.1|9192.63|9072.63|9192.63|9072.63|9191.1|9071.1|9
1652600360000|2022-05-15 07:39:20|9192.71|9072.71|9194.27|9074.27|9194.92|9074.92|9192.71|9072.71|10
1652600370000|2022-05-15 07:39:30|9194.13|9074.13|9194.37|9074.37|9194.63|9074.63|9194.13|9074.13|10
1652600380000|2022-05-15 07:39:40|9194.06|9074.06|9194.14|9074.14|9194.49|9074.49|9193.96|9073.96|9
1652600390000|2022-05-15 07:39:50|9194.08|9074.08|9194.14|9074.14|9194.26|9074.26|9194.03|9074.03|8
1652600400000|2022-05-15 07:40:00|9194.38|9074.38|9195.95|9075.95|9195.95|9075.95|9194.38|9074.38|9
1652600410000|2022-05-15 07:40:10|9196.1|9076.1|9196.39|9076.39|9196.76|9076.76|9196.1|9076.1|10
1652600420000|2022-05-15 07:40:20|9196.44|9076.44|9196.36|9076.36|9196.47|9076.47|9196.3|9076.3|9
1652600430000|2022-05-15 07:40:30|9196.47|9076.47|9196.85|9076.85|9196.92|9076.92|9196.47|9076.47|9
1652600440000|2022-05-15 07:40:40|9196.96|9076.96|9196.59|9076.59|9197.49|9077.49|9196.55|9076.55|10
1652600450000|2022-05-15 07:40:50|9196.35|9076.35|9195.7|9075.7|9196.36|9076.36|9195.7|9075.7|10
1652600460000|2022-05-15 07:41:00|9195.37|9075.37|9195.41|9075.41|9195.56|9075.56|9195.12|9075.12|10
1652600470000|2022-05-15 07:41:10|9195.43|9075.43|9195.34|9075.34|9195.62|9075.62|9195.28|9075.28|8
1652600480000|2022-05-15 07:41:20|9195.08|9075.08|9193.9|9073.9|9195.08|9075.08|9193.9|9073.9|9
1652600490000|2022-05-15 07:41:30|9193.97|9073.97|9194.56|9074.56|9194.65|9074.65|9193.81|9073.81|10
1652600500000|2022-05-15 07:41:40|9194.83|9074.83|9195.6|9075.6|9195.6|9075.6|9194.83|9074.83|10
1652600510000|2022-05-15 07:41:50|9196|9076|9196.75|9076.75|9197.03|9077.03|9196|9076|9
1652600520000|2022-05-15 07:42:00|9196.68|9076.68|9197.52|9077.52|9197.52|9077.52|9196.68|9076.68|9
1652600530000|2022-05-15 07:42:10|9197.64|9077.64|9199.32|9079.32|9199.32|9079.32|9197.6|9077.6|10
1652600540000|2022-05-15 07:42:20|9199.31|9079.31|9201.14|9081.14|9201.3|9081.3|9199.31|9079.31|10
1652600550000|2022-05-15 07:42:30|9201.3|9081.3|9202.18|9082.18|9202.18|9082.18|9201.3|9081.3|10
1652600560000|2022-05-15 07:42:40|9202.23|9082.23|9204.03|9084.03|9204.03|9084.03|9202.23|9082.23|9
1652600570000|2022-05-15 07:42:50|9204.13|9084.13|9204.98|9084.98|9204.98|9084.98|9204.13|9084.13|10
1652600580000|2022-05-15 07:43:00|9205.49|9085.49|9206.53|9086.53|9206.53|9086.53|9205.43|9085.43|10
1652600590000|2022-05-15 07:43:10|9206.54|9086.54|9207.76|9087.76|9207.76|9087.76|9206.54|9086.54|8
1652600600000|2022-05-15 07:43:20|9207.89|9087.89|9207.88|9087.88|9208.1|9088.1|9207.88|9087.88|10
1652600610000|2022-05-15 07:43:30|9207.57|9087.57|9208.04|9088.04|9208.04|9088.04|9207.57|9087.57|9
1652600620000|2022-05-15 07:43:40|9208.07|9088.07|9206.49|9086.49|9208.07|9088.07|9206.49|9086.49|10
1652600630000|2022-05-15 07:43:50|9206.46|9086.46|9205.77|9085.77|9206.46|9086.46|9205.77|9085.77|9
1652600640000|2022-05-15 07:44:00|9205.7|9085.7|9203.99|9083.99|9205.92|9085.92|9203.99|9083.99|10
1652600650000|2022-05-15 07:44:10|9203.55|9083.55|9203.82|9083.82|9203.96|9083.96|9203.55|9083.55|9
1652600660000|2022-05-15 07:44:20|9204.28|9084.28|9204.81|9084.81|9204.88|9084.88|9204.24|9084.24|9
1652600670000|2022-05-15 07:44:30|9204.84|9084.84|9204.98|9084.98|9204.98|9084.98|9204.68|9084.68|8
1652600680000|2022-05-15 07:44:40|9205.02|9085.02|9204.96|9084.96|9205.46|9085.46|9204.91|9084.91|10
1652600690000|2022-05-15 07:44:50|9204.9|9084.9|9204.07|9084.07|9204.9|9084.9|9204.07|9084.07|8
1652600700000|2022-05-15 07:45:00|9204.14|9084.14|9203.62|9083.62|9204.14|9084.14|9203.13|9083.13|10
1652600710000|2022-05-15 07:45:10|9203.8|9083.8|9204.4|9084.4|9204.46|9084.46|9203.8|9083.8|10
1652600720000|2022-05-15 07:45:20|9204.22|9084.22|9205.03|9085.03|9205.03|9085.03|9204.22|9084.22|9
1652600730000|2022-05-15 07:45:30|9205.12|9085.12|9204.37|9084.37|9205.12|9085.12|9204.37|9084.37|10
1652600740000|2022-05-15 07:45:40|9204.34|9084.34|9201.28|9081.28|9204.34|9084.34|9201.28|9081.28|10
1652600750000|2022-05-15 07:45:50|9200.75|9080.75|9192.8|9072.8|9200.75|9080.75|9192.8|9072.8|10
1652600760000|2022-05-15 07:46:00|9191.79|9071.79|9189.52|9069.52|9191.98|9071.98|9189.27|9069.27|9
1652600770000|2022-05-15 07:46:10|9189.49|9069.49|9189.06|9069.06|9189.49|9069.49|9188.81|9068.81|9
1652600780000|2022-05-15 07:46:20|9188.66|9068.66|9188.27|9068.27|9189.42|9069.42|9188.24|9068.24|10
1652600790000|2022-05-15 07:46:30|9188.18|9068.18|9186.14|9066.14|9188.18|9068.18|9186.14|9066.14|9
1652600800000|2022-05-15 07:46:40|9186.15|9066.15|9183.4|9063.4|9186.15|9066.15|9183.27|9063.27|10
1652600810000|2022-05-15 07:46:50|9183.25|9063.25|9180.86|9060.86|9183.25|9063.25|9180.83|9060.83|10
1652600820000|2022-05-15 07:47:00|9180.51|9060.51|9178.22|9058.22|9181.08|9061.08|9178.07|9058.07|10
1652600830000|2022-05-15 07:47:10|9177.72|9057.72|9177.59|9057.59|9177.99|9057.99|9177.59|9057.59|10
1652600840000|2022-05-15 07:47:20|9177.67|9057.67|9175.69|9055.69|9177.67|9057.67|9175.69|9055.69|10
1652600850000|2022-05-15 07:47:30|9176|9056|9174.68|9054.68|9176|9056|9174.68|9054.68|9
1652600860000|2022-05-15 07:47:40|9174.61|9054.61|9169.79|9049.79|9174.61|9054.61|9169.79|9049.79|9
1652600870000|2022-05-15 07:47:50|9169.37|9049.37|9166.29|9046.29|9169.37|9049.37|9166.29|9046.29|10
1652600880000|2022-05-15 07:48:00|9166.57|9046.57|9165.86|9045.86|9166.69|9046.69|9165.58|9045.58|9
1652600890000|2022-05-15 07:48:10|9165.96|9045.96|9167.16|9047.16|9167.16|9047.16|9165.96|9045.96|10
1652600900000|2022-05-15 07:48:20|9167.18|9047.18|9166.01|9046.01|9167.18|9047.18|9165.82|9045.82|9
1652600910000|2022-05-15 07:48:30|9166.09|9046.09|9165.22|9045.22|9166.09|9046.09|9165.22|9045.22|9
1652600920000|2022-05-15 07:48:40|9165.18|9045.18|9164.47|9044.47|9165.18|9045.18|9164.37|9044.37|10
1652600930000|2022-05-15 07:48:50|9164.71|9044.71|9165.36|9045.36|9165.36|9045.36|9164.67|9044.67|9
1652600940000|2022-05-15 07:49:00|9165.51|9045.51|9166.8|9046.8|9166.87|9046.87|9165.51|9045.51|8
1652600950000|2022-05-15 07:49:10|9167.17|9047.17|9168.19|9048.19|9168.19|9048.19|9166.83|9046.83|10
1652600960000|2022-05-15 07:49:20|9168.87|9048.87|9170.33|9050.33|9170.33|9050.33|9168.87|9048.87|9
1652600970000|2022-05-15 07:49:30|9170.4|9050.4|9170.21|9050.21|9170.4|9050.4|9170.06|9050.06|9
1652600980000|2022-05-15 07:49:40|9170.07|9050.07|9170.21|9050.21|9170.32|9050.32|9170.03|9050.03|10
1652600990000|2022-05-15 07:49:50|9170.48|9050.48|9169.89|9049.89|9170.84|9050.84|9169.89|9049.89|9
1652601000000|2022-05-15 07:50:00|9169.87|9049.87|9170.22|9050.22|9170.31|9050.31|9169.76|9049.76|10
1652601010000|2022-05-15 07:50:10|9170.3|9050.3|9169.59|9049.59|9170.4|9050.4|9169.41|9049.41|10
1652601020000|2022-05-15 07:50:20|9169.47|9049.47|9167.99|9047.99|9169.47|9049.47|9167.84|9047.84|10
1652601030000|2022-05-15 07:50:30|9167.48|9047.48|9166.29|9046.29|9167.48|9047.48|9166.29|9046.29|10
1652601040000|2022-05-15 07:50:40|9166.21|9046.21|9163.61|9043.61|9166.21|9046.21|9163.61|9043.61|10
1652601050000|2022-05-15 07:50:50|9162.3|9042.3|9161.26|9041.26|9162.3|9042.3|9161.15|9041.15|10
1652601060000|2022-05-15 07:51:00|9161.39|9041.39|9162.52|9042.52|9162.52|9042.52|9161.39|9041.39|9
1652601070000|2022-05-15 07:51:10|9162.68|9042.68|9165.44|9045.44|9165.44|9045.44|9162.68|9042.68|10
1652601080000|2022-05-15 07:51:20|9165.56|9045.56|9165.36|9045.36|9165.6|9045.6|9165.34|9045.34|10
1652601090000|2022-05-15 07:51:30|9165.4|9045.4|9165.92|9045.92|9165.92|9045.92|9165.26|9045.26|10
1652601100000|2022-05-15 07:51:40|9166|9046|9167.8|9047.8|9167.8|9047.8|9165.96|9045.96|9
1652601110000|2022-05-15 07:51:50|9168.25|9048.25|9170.91|9050.91|9170.91|9050.91|9168.25|9048.25|10
1652601120000|2022-05-15 07:52:00|9171.12|9051.12|9173.66|9053.66|9173.66|9053.66|9171.12|9051.12|10
1652601130000|2022-05-15 07:52:10|9173.62|9053.62|9172.74|9052.74|9173.71|9053.71|9172.7|9052.7|10
1652601140000|2022-05-15 07:52:20|9172.64|9052.64|9172.67|9052.67|9172.7|9052.7|9172.34|9052.34|9
1652601150000|2022-05-15 07:52:30|9172.65|9052.65|9172.74|9052.74|9172.83|9052.83|9172.52|9052.52|10
1652601160000|2022-05-15 07:52:40|9173.06|9053.06|9173.67|9053.67|9173.67|9053.67|9173.04|9053.04|10
1652601170000|2022-05-15 07:52:50|9173.75|9053.75|9174.03|9054.03|9174.13|9054.13|9173.75|9053.75|10
1652601180000|2022-05-15 07:53:00|9174.05|9054.05|9175.46|9055.46|9175.46|9055.46|9173.99|9053.99|10
1652601190000|2022-05-15 07:53:10|9175.74|9055.74|9176.36|9056.36|9176.83|9056.83|9175.74|9055.74|10
1652601200000|2022-05-15 07:53:20|9176.33|9056.33|9176.1|9056.1|9176.44|9056.44|9176.08|9056.08|8
1652601210000|2022-05-15 07:53:30|9175.99|9055.99|9176.5|9056.5|9176.5|9056.5|9175.99|9055.99|9
1652601220000|2022-05-15 07:53:40|9176.43|9056.43|9178.17|9058.17|9178.17|9058.17|9176.43|9056.43|10
1652601230000|2022-05-15 07:53:50|9178.11|9058.11|9179.16|9059.16|9179.16|9059.16|9178.11|9058.11|10
1652601240000|2022-05-15 07:54:00|9179.26|9059.26|9178.63|9058.63|9179.26|9059.26|9178.33|9058.33|10
1652601250000|2022-05-15 07:54:10|9178.68|9058.68|9179.55|9059.55|9179.64|9059.64|9178.68|9058.68|8
1652601260000|2022-05-15 07:54:20|9179.65|9059.65|9179.18|9059.18|9179.74|9059.74|9179.18|9059.18|8
1652601270000|2022-05-15 07:54:30|9179.37|9059.37|9180.41|9060.41|9180.41|9060.41|9179.1|9059.1|10
1652601280000|2022-05-15 07:54:40|9180.64|9060.64|9183.91|9063.91|9183.91|9063.91|9180.64|9060.64|10
1652601290000|2022-05-15 07:54:50|9183.95|9063.95|9184.7|9064.7|9184.7|9064.7|9183.81|9063.81|9
1652601300000|2022-05-15 07:55:00|9185.04|9065.04|9184.95|9064.95|9185.04|9065.04|9184.72|9064.72|9
1652601310000|2022-05-15 07:55:10|9184.79|9064.79|9186.13|9066.13|9186.13|9066.13|9184.56|9064.56|10
1652601320000|2022-05-15 07:55:20|9186.23|9066.23|9186.89|9066.89|9186.89|9066.89|9186.23|9066.23|10
1652601330000|2022-05-15 07:55:30|9186.88|9066.88|9186.83|9066.83|9187.17|9067.17|9186.55|9066.55|10
1652601340000|2022-05-15 07:55:40|9186.71|9066.71|9186.26|9066.26|9186.87|9066.87|9185.99|9065.99|10
1652601350000|2022-05-15 07:55:50|9186.21|9066.21|9185.49|9065.49|9186.21|9066.21|9185.44|9065.44|8
1652601360000|2022-05-15 07:56:00|9185.17|9065.17|9183.71|9063.71|9185.17|9065.17|9183.71|9063.71|9
1652601370000|2022-05-15 07:56:10|9183.5|9063.5|9181.98|9061.98|9183.89|9063.89|9181.98|9061.98|9
1652601380000|2022-05-15 07:56:20|9181.88|9061.88|9179.24|9059.24|9181.88|9061.88|9179.24|9059.24|10
1652601390000|2022-05-15 07:56:30|9178.69|9058.69|9175.46|9055.46|9178.69|9058.69|9175.46|9055.46|10
1652601400000|2022-05-15 07:56:40|9173.91|9053.91|9171.88|9051.88|9173.91|9053.91|9171.88|9051.88|10
1652601410000|2022-05-15 07:56:50|9172.26|9052.26|9172.74|9052.74|9172.97|9052.97|9172.26|9052.26|9
1652601420000|2022-05-15 07:57:00|9172.56|9052.56|9170.75|9050.75|9172.75|9052.75|9170.75|9050.75|10
1652601430000|2022-05-15 07:57:10|9170.85|9050.85|9170.44|9050.44|9171.3|9051.3|9170.16|9050.16|10
1652601440000|2022-05-15 07:57:20|9170.55|9050.55|9170.08|9050.08|9170.87|9050.87|9169.73|9049.73|10
1652601450000|2022-05-15 07:57:30|9170.05|9050.05|9169.53|9049.53|9170.44|9050.44|9169.47|9049.47|10
1652601460000|2022-05-15 07:57:40|9169.59|9049.59|9169.21|9049.21|9170.04|9050.04|9168.8|9048.8|10
1652601470000|2022-05-15 07:57:50|9169.39|9049.39|9168.43|9048.43|9169.83|9049.83|9168.43|9048.43|10
1652601480000|2022-05-15 07:58:00|9168.87|9048.87|9166.17|9046.17|9168.87|9048.87|9165.95|9045.95|10
1652601490000|2022-05-15 07:58:10|9165.56|9045.56|9164.59|9044.59|9165.68|9045.68|9164.49|9044.49|10
1652601500000|2022-05-15 07:58:20|9164.75|9044.75|9164.72|9044.72|9165.43|9045.43|9164.55|9044.55|10
1652601510000|2022-05-15 07:58:30|9164.81|9044.81|9165.69|9045.69|9165.88|9045.88|9164.81|9044.81|10
1652601520000|2022-05-15 07:58:40|9166.51|9046.51|9166.11|9046.11|9166.72|9046.72|9166.11|9046.11|10
1652601530000|2022-05-15 07:58:50|9166.02|9046.02|9165.24|9045.24|9166.02|9046.02|9165.18|9045.18|10
1652601540000|2022-05-15 07:59:00|9165.51|9045.51|9165.58|9045.58|9165.76|9045.76|9165.51|9045.51|10
1652601550000|2022-05-15 07:59:10|9165.64|9045.64|9165.93|9045.93|9165.99|9045.99|9165.46|9045.46|10
1652601560000|2022-05-15 07:59:20|9166.58|9046.58|9166.32|9046.32|9166.8|9046.8|9166.02|9046.02|10
1652601570000|2022-05-15 07:59:30|9166.9|9046.9|9168.16|9048.16|9168.22|9048.22|9166.9|9046.9|10
1652601580000|2022-05-15 07:59:40|9168.29|9048.29|9168.04|9048.04|9168.29|9048.29|9167.64|9047.64|10
1652601590000|2022-05-15 07:59:50|9168.23|9048.23|9168.85|9048.85|9168.85|9048.85|9168.07|9048.07|10
1652601600000|2022-05-15 08:00:00|9168.84|9048.84|9167.85|9047.85|9168.88|9048.88|9167.85|9047.85|9
1652601610000|2022-05-15 08:00:10|9167.68|9047.68|9165.26|9045.26|9167.83|9047.83|9165.17|9045.17|10
1652601620000|2022-05-15 08:00:20|9165.09|9045.09|9163.47|9043.47|9165.17|9045.17|9163.42|9043.42|10
1652601630000|2022-05-15 08:00:30|9163.32|9043.32|9163.78|9043.78|9163.78|9043.78|9162.73|9042.73|10
1652601640000|2022-05-15 08:00:40|9163.65|9043.65|9164.32|9044.32|9164.56|9044.56|9163.65|9043.65|10
1652601650000|2022-05-15 08:00:50|9164.61|9044.61|9163.7|9043.7|9164.61|9044.61|9163.55|9043.55|10
1652601660000|2022-05-15 08:01:00|9163.6|9043.6|9163.57|9043.57|9164.37|9044.37|9163.57|9043.57|9
1652601670000|2022-05-15 08:01:10|9163.77|9043.77|9164.49|9044.49|9164.49|9044.49|9163.69|9043.69|9
1652601680000|2022-05-15 08:01:20|9165|9045|9167.05|9047.05|9167.05|9047.05|9165|9045|10
1652601690000|2022-05-15 08:01:30|9167.37|9047.37|9167.6|9047.6|9167.86|9047.86|9166.86|9046.86|10
1652601700000|2022-05-15 08:01:40|9167.68|9047.68|9167.87|9047.87|9167.93|9047.93|9167.68|9047.68|8
1652601710000|2022-05-15 08:01:50|9167.93|9047.93|9168.37|9048.37|9168.37|9048.37|9167.93|9047.93|9
1652601720000|2022-05-15 08:02:00|9168.33|9048.33|9172.19|9052.19|9172.19|9052.19|9168.33|9048.33|10
1652601730000|2022-05-15 08:02:10|9172.45|9052.45|9174.1|9054.1|9174.59|9054.59|9172.45|9052.45|9
1652601740000|2022-05-15 08:02:20|9174.25|9054.25|9173.92|9053.92|9174.25|9054.25|9173.83|9053.83|10
1652601750000|2022-05-15 08:02:30|9173.89|9053.89|9174.96|9054.96|9174.96|9054.96|9173.89|9053.89|10
1652601760000|2022-05-15 08:02:40|9175.14|9055.14|9175.87|9055.87|9176.05|9056.05|9175.14|9055.14|9
1652601770000|2022-05-15 08:02:50|9175.8|9055.8|9176.25|9056.25|9176.32|9056.32|9175.79|9055.79|9
1652601780000|2022-05-15 08:03:00|9176.11|9056.11|9174.97|9054.97|9176.17|9056.17|9174.97|9054.97|10
1652601790000|2022-05-15 08:03:10|9174.41|9054.41|9174.3|9054.3|9174.49|9054.49|9174.04|9054.04|9
1652601800000|2022-05-15 08:03:20|9174.34|9054.34|9173.39|9053.39|9174.34|9054.34|9173.39|9053.39|10
1652601810000|2022-05-15 08:03:30|9173.24|9053.24|9173.91|9053.91|9173.91|9053.91|9173.22|9053.22|8
1652601820000|2022-05-15 08:03:40|9173.94|9053.94|9173.11|9053.11|9173.94|9053.94|9173.11|9053.11|9
1652601830000|2022-05-15 08:03:50|9173.04|9053.04|9172.95|9052.95|9173.37|9053.37|9172.95|9052.95|9
1652601840000|2022-05-15 08:04:00|9172.98|9052.98|9170.67|9050.67|9173.67|9053.67|9170.67|9050.67|9
1652601850000|2022-05-15 08:04:10|9170.94|9050.94|9169.62|9049.62|9170.94|9050.94|9169.62|9049.62|10
1652601860000|2022-05-15 08:04:20|9168.72|9048.72|9165.79|9045.79|9168.72|9048.72|9165.66|9045.66|10
1652601870000|2022-05-15 08:04:30|9164.9|9044.9|9164.08|9044.08|9164.9|9044.9|9163.68|9043.68|10
1652601880000|2022-05-15 08:04:40|9163.72|9043.72|9161.19|9041.19|9164.12|9044.12|9161.19|9041.19|10
1652601890000|2022-05-15 08:04:50|9161.36|9041.36|9158.17|9038.17|9161.36|9041.36|9157.99|9037.99|10
1652601900000|2022-05-15 08:05:00|9157.99|9037.99|9154.28|9034.28|9158.13|9038.13|9154.04|9034.04|10
1652601910000|2022-05-15 08:05:10|9154.2|9034.2|9154.53|9034.53|9155.02|9035.02|9154.09|9034.09|10
1652601920000|2022-05-15 08:05:20|9154.69|9034.69|9154.24|9034.24|9154.88|9034.88|9154.17|9034.17|9
1652601930000|2022-05-15 08:05:30|9154.23|9034.23|9154.18|9034.18|9154.39|9034.39|9153.96|9033.96|9
1652601940000|2022-05-15 08:05:40|9154.4|9034.4|9153.99|9033.99|9154.4|9034.4|9153.88|9033.88|10
1652601950000|2022-05-15 08:05:50|9152.97|9032.97|9152.49|9032.49|9153.37|9033.37|9152.49|9032.49|10
1652601960000|2022-05-15 08:06:00|9151.91|9031.91|9150.47|9030.47|9151.91|9031.91|9150.41|9030.41|10
1652601970000|2022-05-15 08:06:10|9150.96|9030.96|9151.13|9031.13|9151.6|9031.6|9150.71|9030.71|10
1652601980000|2022-05-15 08:06:20|9151.07|9031.07|9151.99|9031.99|9151.99|9031.99|9151.07|9031.07|10
1652601990000|2022-05-15 08:06:30|9152.24|9032.24|9153.55|9033.55|9153.56|9033.56|9152.24|9032.24|10
1652602000000|2022-05-15 08:06:40|9153.57|9033.57|9152.35|9032.35|9153.59|9033.59|9152.35|9032.35|10
1652602010000|2022-05-15 08:06:50|9152.8|9032.8|9151.01|9031.01|9152.8|9032.8|9151.01|9031.01|10
1652602020000|2022-05-15 08:07:00|9151.2|9031.2|9150.57|9030.57|9151.46|9031.46|9150.57|9030.57|10
1652602030000|2022-05-15 08:07:10|9150.36|9030.36|9149.67|9029.67|9150.89|9030.89|9149.27|9029.27|10
1652602040000|2022-05-15 08:07:20|9149.36|9029.36|9149.46|9029.46|9150.47|9030.47|9149.34|9029.34|10
1652602050000|2022-05-15 08:07:30|9148.94|9028.94|9146.37|9026.37|9149.01|9029.01|9146.37|9026.37|10
1652602060000|2022-05-15 08:07:40|9147.02|9027.02|9146.41|9026.41|9147.14|9027.14|9146.22|9026.22|9
1652602070000|2022-05-15 08:07:50|9146.38|9026.38|9146.37|9026.37|9146.66|9026.66|9146.37|9026.37|10
1652602080000|2022-05-15 08:08:00|9146.67|9026.67|9147.22|9027.22|9147.5|9027.5|9146.67|9026.67|9
1652602090000|2022-05-15 08:08:10|9147.38|9027.38|9148.34|9028.34|9148.34|9028.34|9146.98|9026.98|10
1652602100000|2022-05-15 08:08:20|9148.75|9028.75|9148.42|9028.42|9149.07|9029.07|9147.92|9027.92|10
1652602110000|2022-05-15 08:08:30|9147.95|9027.95|9147.57|9027.57|9148.47|9028.47|9147.57|9027.57|9
1652602120000|2022-05-15 08:08:40|9148.56|9028.56|9147.7|9027.7|9148.6|9028.6|9147.37|9027.37|10
1652602130000|2022-05-15 08:08:50|9147.16|9027.16|9146.63|9026.63|9147.25|9027.25|9146.62|9026.62|10
1652602140000|2022-05-15 08:09:00|9146.81|9026.81|9146.36|9026.36|9146.81|9026.81|9146.36|9026.36|10
1652602150000|2022-05-15 08:09:10|9146.8|9026.8|9147.67|9027.67|9148.03|9028.03|9146.48|9026.48|10
1652602160000|2022-05-15 08:09:20|9147.7|9027.7|9149.17|9029.17|9149.17|9029.17|9147.7|9027.7|10
1652602170000|2022-05-15 08:09:30|9149.54|9029.54|9149.52|9029.52|9150.08|9030.08|9149.52|9029.52|10
1652602180000|2022-05-15 08:09:40|9149.37|9029.37|9148|9028|9149.37|9029.37|9147.87|9027.87|10
1652602190000|2022-05-15 08:09:50|9147.34|9027.34|9147.59|9027.59|9147.94|9027.94|9146.99|9026.99|10
1652602200000|2022-05-15 08:10:00|9147.71|9027.71|9146.95|9026.95|9147.71|9027.71|9146.95|9026.95|9
1652602210000|2022-05-15 08:10:10|9146.73|9026.73|9147.67|9027.67|9147.94|9027.94|9146.73|9026.73|9
1652602220000|2022-05-15 08:10:20|9147.57|9027.57|9148.1|9028.1|9148.41|9028.41|9147.57|9027.57|10
1652602230000|2022-05-15 08:10:30|9148.12|9028.12|9149.7|9029.7|9149.7|9029.7|9148.12|9028.12|10
1652602240000|2022-05-15 08:10:40|9149.79|9029.79|9151.27|9031.27|9151.27|9031.27|9149.76|9029.76|10
1652602250000|2022-05-15 08:10:50|9150.64|9030.64|9151.81|9031.81|9151.82|9031.82|9150.64|9030.64|9
1652602260000|2022-05-15 08:11:00|9152.03|9032.03|9153.04|9033.04|9153.53|9033.53|9152.03|9032.03|10
1652602270000|2022-05-15 08:11:10|9153.4|9033.4|9153.66|9033.66|9153.9|9033.9|9153.32|9033.32|10
1652602280000|2022-05-15 08:11:20|9153.93|9033.93|9155.74|9035.74|9155.74|9035.74|9153.93|9033.93|10
1652602290000|2022-05-15 08:11:30|9156.41|9036.41|9159.63|9039.63|9159.63|9039.63|9156.41|9036.41|10
1652602300000|2022-05-15 08:11:40|9160.39|9040.39|9160.38|9040.38|9160.49|9040.49|9160.22|9040.22|8
1652602310000|2022-05-15 08:11:50|9160.37|9040.37|9161.74|9041.74|9161.74|9041.74|9160.37|9040.37|9
1652602320000|2022-05-15 08:12:00|9161.7|9041.7|9161.5|9041.5|9162.38|9042.38|9161.5|9041.5|10
1652602330000|2022-05-15 08:12:10|9160.95|9040.95|9158.81|9038.81|9160.95|9040.95|9158.81|9038.81|10
1652602340000|2022-05-15 08:12:20|9159.42|9039.42|9155.36|9035.36|9159.42|9039.42|9155.36|9035.36|9
1652602350000|2022-05-15 08:12:30|9155.1|9035.1|9152.07|9032.07|9155.1|9035.1|9152.07|9032.07|10
1652602360000|2022-05-15 08:12:40|9151.49|9031.49|9151.64|9031.64|9151.85|9031.85|9151.49|9031.49|10
1652602370000|2022-05-15 08:12:50|9151.58|9031.58|9149.83|9029.83|9151.87|9031.87|9149.83|9029.83|10
1652602380000|2022-05-15 08:13:00|9149.01|9029.01|9146.18|9026.18|9149.22|9029.22|9146.18|9026.18|10
1652602390000|2022-05-15 08:13:10|9146.41|9026.41|9145.94|9025.94|9146.41|9026.41|9145.18|9025.18|10
1652602400000|2022-05-15 08:13:20|9145.72|9025.72|9144.15|9024.15|9146.15|9026.15|9144.15|9024.15|10
1652602410000|2022-05-15 08:13:30|9144.46|9024.46|9144.36|9024.36|9144.67|9024.67|9144.15|9024.15|9
1652602420000|2022-05-15 08:13:40|9144.22|9024.22|9143.08|9023.08|9144.22|9024.22|9143.04|9023.04|10
1652602430000|2022-05-15 08:13:50|9142.9|9022.9|9143.11|9023.11|9143.44|9023.44|9142.9|9022.9|9
1652602440000|2022-05-15 08:14:00|9143.02|9023.02|9142.64|9022.64|9143.02|9023.02|9142.4|9022.4|9
1652602450000|2022-05-15 08:14:10|9142.63|9022.63|9143.19|9023.19|9143.19|9023.19|9142.22|9022.22|10
1652602460000|2022-05-15 08:14:20|9142.96|9022.96|9140.4|9020.4|9142.96|9022.96|9140.4|9020.4|10
1652602470000|2022-05-15 08:14:30|9139.57|9019.57|9135.78|9015.78|9139.57|9019.57|9135.44|9015.44|10
1652602480000|2022-05-15 08:14:40|9134.91|9014.91|9131.95|9011.95|9134.91|9014.91|9131.61|9011.61|10
1652602490000|2022-05-15 08:14:50|9132.35|9012.35|9131.51|9011.51|9133.14|9013.14|9131.51|9011.51|10
1652602500000|2022-05-15 08:15:00|9131.89|9011.89|9133.75|9013.75|9133.75|9013.75|9131.89|9011.89|10
1652602510000|2022-05-15 08:15:10|9133.89|9013.89|9134.79|9014.79|9135.49|9015.49|9133.89|9013.89|10
1652602520000|2022-05-15 08:15:20|9135.43|9015.43|9137.18|9017.18|9137.57|9017.57|9135.43|9015.43|10
1652602530000|2022-05-15 08:15:30|9137.91|9017.91|9138.52|9018.52|9138.52|9018.52|9137.36|9017.36|10
1652602540000|2022-05-15 08:15:40|9137.14|9017.14|9134.93|9014.93|9137.8|9017.8|9134.93|9014.93|10
1652602550000|2022-05-15 08:15:50|9134.57|9014.57|9130|9010|9134.57|9014.57|9129.94|9009.94|10
1652602560000|2022-05-15 08:16:00|9128.7|9008.7|9128.05|9008.05|9129.71|9009.71|9127.7|9007.7|10
1652602570000|2022-05-15 08:16:10|9127.68|9007.68|9124.27|9004.27|9127.68|9007.68|9124.27|9004.27|10
1652602580000|2022-05-15 08:16:20|9123.8|9003.8|9123.1|9003.1|9124.27|9004.27|9122.89|9002.89|9
1652602590000|2022-05-15 08:16:30|9123.15|9003.15|9121.64|9001.64|9123.42|9003.42|9121.29|9001.29|10
1652602600000|2022-05-15 08:16:40|9121.5|9001.5|9117.85|8997.85|9121.5|9001.5|9117.77|8997.77|10
1652602610000|2022-05-15 08:16:50|9118|8998|9117.1|8997.1|9118.45|8998.45|9117.1|8997.1|10
1652602620000|2022-05-15 08:17:00|9115.75|8995.75|9115.25|8995.25|9116.07|8996.07|9114.96|8994.96|9
1652602630000|2022-05-15 08:17:10|9115.63|8995.63|9116.29|8996.29|9116.33|8996.33|9115.25|8995.25|10
1652602640000|2022-05-15 08:17:20|9115.84|8995.84|9116.89|8996.89|9117.65|8997.65|9115.84|8995.84|10
1652602650000|2022-05-15 08:17:30|9117.12|8997.12|9117.94|8997.94|9118.44|8998.44|9117.12|8997.12|10
1652602660000|2022-05-15 08:17:40|9118.39|8998.39|9119.02|8999.02|9119.22|8999.22|9118.39|8998.39|9
1652602670000|2022-05-15 08:17:50|9118.66|8998.66|9117.45|8997.45|9118.96|8998.96|9116.93|8996.93|10
1652602680000|2022-05-15 08:18:00|9117.48|8997.48|9117.61|8997.61|9117.97|8997.97|9117.48|8997.48|9
1652602690000|2022-05-15 08:18:10|9117.55|8997.55|9116.51|8996.51|9117.71|8997.71|9116.07|8996.07|9
1652602700000|2022-05-15 08:18:20|9117.23|8997.23|9117.46|8997.46|9117.46|8997.46|9116.82|8996.82|10
1652602710000|2022-05-15 08:18:30|9117.31|8997.31|9116.94|8996.94|9117.39|8997.39|9116.55|8996.55|10
1652602720000|2022-05-15 08:18:40|9116.87|8996.87|9119.57|8999.57|9119.57|8999.57|9116.87|8996.87|10
1652602730000|2022-05-15 08:18:50|9119.54|8999.54|9119.81|8999.81|9120.42|9000.42|9119.42|8999.42|10
1652602740000|2022-05-15 08:19:00|9120.28|9000.28|9120.73|9000.73|9120.75|9000.75|9120.06|9000.06|9
1652602750000|2022-05-15 08:19:10|9121.43|9001.43|9122.76|9002.76|9122.76|9002.76|9120.82|9000.82|8
1652602760000|2022-05-15 08:19:20|9122.88|9002.88|9122.46|9002.46|9122.9|9002.9|9121.94|9001.94|10
1652602770000|2022-05-15 08:19:30|9122.61|9002.61|9122.44|9002.44|9122.72|9002.72|9122.23|9002.23|10
1652602780000|2022-05-15 08:19:40|9122.53|9002.53|9123.19|9003.19|9123.2|9003.2|9122.53|9002.53|10
1652602790000|2022-05-15 08:19:50|9123.27|9003.27|9123.04|9003.04|9123.27|9003.27|9122.72|9002.72|10
1652602800000|2022-05-15 08:20:00|9122.26|9002.26|9122.85|9002.85|9122.85|9002.85|9122.26|9002.26|10
1652602810000|2022-05-15 08:20:10|9122.49|9002.49|9123.77|9003.77|9123.77|9003.77|9122.49|9002.49|10
1652602820000|2022-05-15 08:20:20|9123.87|9003.87|9124.78|9004.78|9125.56|9005.56|9123.87|9003.87|10
1652602830000|2022-05-15 08:20:30|9124.55|9004.55|9124.36|9004.36|9125.06|9005.06|9123.83|9003.83|10
1652602840000|2022-05-15 08:20:40|9124.09|9004.09|9124.15|9004.15|9124.26|9004.26|9123.6|9003.6|9
1652602850000|2022-05-15 08:20:50|9124.32|9004.32|9124.41|9004.41|9124.67|9004.67|9124.09|9004.09|10
1652602860000|2022-05-15 08:21:00|9123.77|9003.77|9124.7|9004.7|9124.96|9004.96|9123.7|9003.7|8
1652602870000|2022-05-15 08:21:10|9124.64|9004.64|9124.23|9004.23|9124.64|9004.64|9124.18|9004.18|10
1652602880000|2022-05-15 08:21:20|9124.3|9004.3|9124.26|9004.26|9124.56|9004.56|9124.24|9004.24|9
1652602890000|2022-05-15 08:21:30|9124.21|9004.21|9124.35|9004.35|9124.45|9004.45|9123.8|9003.8|10
1652602900000|2022-05-15 08:21:40|9124.18|9004.18|9124.83|9004.83|9124.83|9004.83|9124.18|9004.18|9
1652602910000|2022-05-15 08:21:50|9125.01|9005.01|9127.03|9007.03|9127.03|9007.03|9125.01|9005.01|10
1652602920000|2022-05-15 08:22:00|9127.55|9007.55|9127.63|9007.63|9127.93|9007.93|9127.42|9007.42|10
1652602930000|2022-05-15 08:22:10|9127.8|9007.8|9128.21|9008.21|9128.36|9008.36|9127.75|9007.75|10
1652602940000|2022-05-15 08:22:20|9127.93|9007.93|9130.04|9010.04|9130.04|9010.04|9127.93|9007.93|10
1652602950000|2022-05-15 08:22:30|9130.05|9010.05|9130.34|9010.34|9130.34|9010.34|9129.96|9009.96|10
1652602960000|2022-05-15 08:22:40|9130.17|9010.17|9130.36|9010.36|9130.39|9010.39|9130.04|9010.04|9
1652602970000|2022-05-15 08:22:50|9131.08|9011.08|9133.81|9013.81|9133.81|9013.81|9131.08|9011.08|10
1652602980000|2022-05-15 08:23:00|9134.16|9014.16|9135.16|9015.16|9135.16|9015.16|9134.16|9014.16|10
1652602990000|2022-05-15 08:23:10|9135.54|9015.54|9138.16|9018.16|9138.16|9018.16|9135.54|9015.54|10
1652603000000|2022-05-15 08:23:20|9138.35|9018.35|9139.94|9019.94|9140.32|9020.32|9138.35|9018.35|9
1652603010000|2022-05-15 08:23:30|9139.72|9019.72|9139.08|9019.08|9139.72|9019.72|9139.08|9019.08|9
1652603020000|2022-05-15 08:23:40|9138.98|9018.98|9140.07|9020.07|9140.07|9020.07|9138.98|9018.98|10
1652603030000|2022-05-15 08:23:50|9140.2|9020.2|9140.53|9020.53|9140.72|9020.72|9140.14|9020.14|10
1652603040000|2022-05-15 08:24:00|9140.52|9020.52|9142.25|9022.25|9142.25|9022.25|9140.52|9020.52|9
1652603050000|2022-05-15 08:24:10|9142.63|9022.63|9145.29|9025.29|9145.29|9025.29|9142.53|9022.53|10
1652603060000|2022-05-15 08:24:20|9145.47|9025.47|9145.94|9025.94|9145.94|9025.94|9145.47|9025.47|10
1652603070000|2022-05-15 08:24:30|9145.8|9025.8|9147.57|9027.57|9147.57|9027.57|9145.8|9025.8|10
1652603080000|2022-05-15 08:24:40|9147.8|9027.8|9150.95|9030.95|9150.95|9030.95|9147.8|9027.8|10
1652603090000|2022-05-15 08:24:50|9151.96|9031.96|9151.02|9031.02|9152.4|9032.4|9151.02|9031.02|9
1652603100000|2022-05-15 08:25:00|9150.88|9030.88|9151.29|9031.29|9151.29|9031.29|9150.53|9030.53|10
1652603110000|2022-05-15 08:25:10|9152.2|9032.2|9153.94|9033.94|9154.08|9034.08|9152.2|9032.2|10
1652603120000|2022-05-15 08:25:20|9154.26|9034.26|9154.2|9034.2|9154.43|9034.43|9153.95|9033.95|10
1652603130000|2022-05-15 08:25:30|9154.41|9034.41|9154.66|9034.66|9154.67|9034.67|9154.24|9034.24|10
1652603140000|2022-05-15 08:25:40|9154.87|9034.87|9154.26|9034.26|9155.39|9035.39|9154.26|9034.26|10
1652603150000|2022-05-15 08:25:50|9154.46|9034.46|9153.97|9033.97|9154.85|9034.85|9153.97|9033.97|9
1652603160000|2022-05-15 08:26:00|9153.81|9033.81|9153.62|9033.62|9154.11|9034.11|9153.49|9033.49|10
1652603170000|2022-05-15 08:26:10|9153.3|9033.3|9152.62|9032.62|9153.46|9033.46|9152.54|9032.54|8
1652603180000|2022-05-15 08:26:20|9152.53|9032.53|9150.66|9030.66|9152.53|9032.53|9150.66|9030.66|10
1652603190000|2022-05-15 08:26:30|9150.67|9030.67|9146.07|9026.07|9150.72|9030.72|9146.07|9026.07|10
1652603200000|2022-05-15 08:26:40|9146.05|9026.05|9146.46|9026.46|9146.98|9026.98|9145.68|9025.68|10
1652603210000|2022-05-15 08:26:50|9146.32|9026.32|9144.74|9024.74|9146.32|9026.32|9144.74|9024.74|10
1652603220000|2022-05-15 08:27:00|9144.43|9024.43|9144.46|9024.46|9145.04|9025.04|9144|9024|10
1652603230000|2022-05-15 08:27:10|9144.8|9024.8|9143.84|9023.84|9145.08|9025.08|9143.79|9023.79|10
1652603240000|2022-05-15 08:27:20|9143.98|9023.98|9144.11|9024.11|9144.11|9024.11|9143|9023|10
1652603250000|2022-05-15 08:27:30|9144.09|9024.09|9144.85|9024.85|9144.9|9024.9|9144.09|9024.09|10
1652603260000|2022-05-15 08:27:40|9144.78|9024.78|9144.32|9024.32|9144.78|9024.78|9144.27|9024.27|10
1652603270000|2022-05-15 08:27:50|9144.24|9024.24|9145.36|9025.36|9145.39|9025.39|9144.23|9024.23|10
1652603280000|2022-05-15 08:28:00|9145.47|9025.47|9146.1|9026.1|9146.74|9026.74|9145.47|9025.47|10
1652603290000|2022-05-15 08:28:10|9146.32|9026.32|9145.91|9025.91|9146.32|9026.32|9145.15|9025.15|10
1652603300000|2022-05-15 08:28:20|9146.07|9026.07|9147.29|9027.29|9147.29|9027.29|9145.43|9025.43|10
1652603310000|2022-05-15 08:28:30|9147.1|9027.1|9146.32|9026.32|9147.2|9027.2|9145.97|9025.97|10
1652603320000|2022-05-15 08:28:40|9145.92|9025.92|9146.27|9026.27|9146.29|9026.29|9145.68|9025.68|9
1652603330000|2022-05-15 08:28:50|9146.71|9026.71|9148.2|9028.2|9148.2|9028.2|9146.62|9026.62|10
1652603340000|2022-05-15 08:29:00|9148.14|9028.14|9147.96|9027.96|9148.2|9028.2|9147.96|9027.96|8
1652603350000|2022-05-15 08:29:10|9147.52|9027.52|9146.43|9026.43|9147.52|9027.52|9146.43|9026.43|10
1652603360000|2022-05-15 08:29:20|9146.29|9026.29|9145.77|9025.77|9146.29|9026.29|9145.77|9025.77|7
1652603370000|2022-05-15 08:29:30|9145.74|9025.74|9143.69|9023.69|9145.74|9025.74|9143.69|9023.69|10
1652603380000|2022-05-15 08:29:40|9143.59|9023.59|9143.9|9023.9|9144.12|9024.12|9143.15|9023.15|10
1652603390000|2022-05-15 08:29:50|9143.69|9023.69|9143.95|9023.95|9143.95|9023.95|9143.29|9023.29|8
1652603400000|2022-05-15 08:30:00|9144.06|9024.06|9144.6|9024.6|9144.6|9024.6|9143.75|9023.75|10
1652603410000|2022-05-15 08:30:10|9144.8|9024.8|9145.01|9025.01|9145.01|9025.01|9144.55|9024.55|10
1652603420000|2022-05-15 08:30:20|9145.07|9025.07|9146.01|9026.01|9146.02|9026.02|9144.98|9024.98|10
1652603430000|2022-05-15 08:30:30|9145.97|9025.97|9146.61|9026.61|9146.75|9026.75|9145.97|9025.97|9
1652603440000|2022-05-15 08:30:40|9146.36|9026.36|9146.37|9026.37|9146.49|9026.49|9146.14|9026.14|8
1652603450000|2022-05-15 08:30:50|9146.38|9026.38|9146.58|9026.58|9146.58|9026.58|9146.37|9026.37|9
1652603460000|2022-05-15 08:31:00|9146.36|9026.36|9146.92|9026.92|9146.96|9026.96|9146.36|9026.36|8
1652603470000|2022-05-15 08:31:10|9147.25|9027.25|9147.66|9027.66|9147.74|9027.74|9147.25|9027.25|7
1652603480000|2022-05-15 08:31:20|9147.84|9027.84|9148.45|9028.45|9148.45|9028.45|9147.79|9027.79|7
1652603490000|2022-05-15 08:31:30|9148.41|9028.41|9149.9|9029.9|9149.9|9029.9|9148.41|9028.41|9
1652603500000|2022-05-15 08:31:40|9150.3|9030.3|9150.67|9030.67|9151.09|9031.09|9150.3|9030.3|8
1652603510000|2022-05-15 08:31:50|9150.53|9030.53|9150.18|9030.18|9150.64|9030.64|9150.18|9030.18|9
1652603520000|2022-05-15 08:32:00|9150.22|9030.22|9150.3|9030.3|9150.35|9030.35|9149.77|9029.77|9
1652603530000|2022-05-15 08:32:10|9150.36|9030.36|9150.71|9030.71|9150.72|9030.72|9150.36|9030.36|9
1652603540000|2022-05-15 08:32:20|9151.06|9031.06|9151.78|9031.78|9151.78|9031.78|9151.06|9031.06|8
1652603550000|2022-05-15 08:32:30|9151.95|9031.95|9151.03|9031.03|9151.95|9031.95|9151.03|9031.03|10
1652603560000|2022-05-15 08:32:40|9151.7|9031.7|9151.47|9031.47|9151.72|9031.72|9151.41|9031.41|8
1652603570000|2022-05-15 08:32:50|9151.44|9031.44|9151.87|9031.87|9151.93|9031.93|9151.44|9031.44|7
1652603580000|2022-05-15 08:33:00|9151.88|9031.88|9150.87|9030.87|9152.49|9032.49|9150.87|9030.87|10
1652603590000|2022-05-15 08:33:10|9150.96|9030.96|9150.92|9030.92|9151.11|9031.11|9150.75|9030.75|9
1652603600000|2022-05-15 08:33:20|9150.8|9030.8|9150.8|9030.8|9151.13|9031.13|9150.7|9030.7|8
1652603610000|2022-05-15 08:33:30|9150.79|9030.79|9146.76|9026.76|9150.79|9030.79|9146.76|9026.76|10
1652603620000|2022-05-15 08:33:40|9146.43|9026.43|9146.14|9026.14|9146.43|9026.43|9145.74|9025.74|10
1652603630000|2022-05-15 08:33:50|9146.52|9026.52|9144.98|9024.98|9146.52|9026.52|9144.98|9024.98|10
1652603640000|2022-05-15 08:34:00|9144.89|9024.89|9142.18|9022.18|9144.89|9024.89|9142.08|9022.08|10
1652603650000|2022-05-15 08:34:10|9141.92|9021.92|9138.58|9018.58|9141.92|9021.92|9138.58|9018.58|9
1652603660000|2022-05-15 08:34:20|9138.55|9018.55|9136.12|9016.12|9138.55|9018.55|9136.12|9016.12|10
1652603670000|2022-05-15 08:34:30|9135.68|9015.68|9134.21|9014.21|9135.68|9015.68|9134.21|9014.21|10
1652603680000|2022-05-15 08:34:40|9134.01|9014.01|9134.07|9014.07|9134.27|9014.27|9133.85|9013.85|8
1652603690000|2022-05-15 08:34:50|9133.95|9013.95|9132.53|9012.53|9133.95|9013.95|9132.53|9012.53|9
1652603700000|2022-05-15 08:35:00|9131.78|9011.78|9131.82|9011.82|9132.24|9012.24|9131.77|9011.77|10
1652603710000|2022-05-15 08:35:10|9131.88|9011.88|9132.75|9012.75|9132.75|9012.75|9131.88|9011.88|9
1652603720000|2022-05-15 08:35:20|9132.88|9012.88|9131.49|9011.49|9132.88|9012.88|9131.48|9011.48|10
1652603730000|2022-05-15 08:35:30|9131.35|9011.35|9132.29|9012.29|9132.51|9012.51|9131.35|9011.35|10
1652603740000|2022-05-15 08:35:40|9132.41|9012.41|9133.19|9013.19|9133.19|9013.19|9132.38|9012.38|10
1652603750000|2022-05-15 08:35:50|9133.16|9013.16|9133.61|9013.61|9133.93|9013.93|9133.16|9013.16|10
1652603760000|2022-05-15 08:36:00|9133.63|9013.63|9133.55|9013.55|9133.7|9013.7|9133.38|9013.38|9
1652603770000|2022-05-15 08:36:10|9133.53|9013.53|9133.06|9013.06|9133.65|9013.65|9133.06|9013.06|10
1652603780000|2022-05-15 08:36:20|9133.05|9013.05|9131.88|9011.88|9133.05|9013.05|9131.88|9011.88|10
1652603790000|2022-05-15 08:36:30|9131.73|9011.73|9132.02|9012.02|9132.02|9012.02|9131.66|9011.66|10
1652603800000|2022-05-15 08:36:40|9131.99|9011.99|9131.67|9011.67|9131.99|9011.99|9131.6|9011.6|9
1652603810000|2022-05-15 08:36:50|9131.37|9011.37|9131.17|9011.17|9131.38|9011.38|9131.17|9011.17|8
1652603820000|2022-05-15 08:37:00|9131.1|9011.1|9128.62|9008.62|9131.1|9011.1|9128.62|9008.62|9
1652603830000|2022-05-15 08:37:10|9128.01|9008.01|9128.09|9008.09|9128.09|9008.09|9127.52|9007.52|10
1652603840000|2022-05-15 08:37:20|9128.47|9008.47|9129.3|9009.3|9129.3|9009.3|9128.47|9008.47|10
1652603850000|2022-05-15 08:37:30|9129.74|9009.74|9130.73|9010.73|9130.73|9010.73|9129.24|9009.24|9
1652603860000|2022-05-15 08:37:40|9130.93|9010.93|9132.5|9012.5|9132.5|9012.5|9130.93|9010.93|10
1652603870000|2022-05-15 08:37:50|9132.48|9012.48|9134.9|9014.9|9134.91|9014.91|9132.48|9012.48|9
1652603880000|2022-05-15 08:38:00|9134.66|9014.66|9135.77|9015.77|9135.77|9015.77|9134.44|9014.44|9
1652603890000|2022-05-15 08:38:10|9135.76|9015.76|9135.91|9015.91|9135.91|9015.91|9135.76|9015.76|7
1652603900000|2022-05-15 08:38:20|9136.14|9016.14|9135.88|9015.88|9136.14|9016.14|9135.79|9015.79|10
1652603910000|2022-05-15 08:38:30|9136.47|9016.47|9137.02|9017.02|9137.26|9017.26|9136.38|9016.38|10
1652603920000|2022-05-15 08:38:40|9137.1|9017.1|9137.03|9017.03|9137.13|9017.13|9136.64|9016.64|10
1652603930000|2022-05-15 08:38:50|9137.24|9017.24|9139.62|9019.62|9139.62|9019.62|9137.24|9017.24|9
1652603940000|2022-05-15 08:39:00|9139.65|9019.65|9140.89|9020.89|9140.89|9020.89|9139.64|9019.64|10
1652603950000|2022-05-15 08:39:10|9141|9021|9141.73|9021.73|9142.11|9022.11|9141|9021|10
1652603960000|2022-05-15 08:39:20|9141.86|9021.86|9142.16|9022.16|9142.26|9022.26|9141.63|9021.63|10
1652603970000|2022-05-15 08:39:30|9142.35|9022.35|9144.56|9024.56|9144.64|9024.64|9142.35|9022.35|10
1652603980000|2022-05-15 08:39:40|9144.64|9024.64|9144.33|9024.33|9144.69|9024.69|9144.33|9024.33|10
1652603990000|2022-05-15 08:39:50|9144.28|9024.28|9144.42|9024.42|9144.62|9024.62|9144.28|9024.28|9
1652604000000|2022-05-15 08:40:00|9144.24|9024.24|9144.9|9024.9|9144.9|9024.9|9144.2|9024.2|10
1652604010000|2022-05-15 08:40:10|9145.05|9025.05|9147.04|9027.04|9147.04|9027.04|9145.05|9025.05|9
1652604020000|2022-05-15 08:40:20|9147.3|9027.3|9150.6|9030.6|9150.6|9030.6|9147.3|9027.3|10
1652604030000|2022-05-15 08:40:30|9150.53|9030.53|9150.34|9030.34|9151.03|9031.03|9150.2|9030.2|10
1652604040000|2022-05-15 08:40:40|9150.32|9030.32|9151.57|9031.57|9151.58|9031.58|9150.32|9030.32|9
1652604050000|2022-05-15 08:40:50|9152.49|9032.49|9155.19|9035.19|9155.19|9035.19|9152.49|9032.49|10
1652604060000|2022-05-15 08:41:00|9155.23|9035.23|9160.17|9040.17|9160.17|9040.17|9155.23|9035.23|10
1652604070000|2022-05-15 08:41:10|9160.21|9040.21|9160.68|9040.68|9160.94|9040.94|9160.21|9040.21|10
1652604080000|2022-05-15 08:41:20|9160.49|9040.49|9161.17|9041.17|9161.37|9041.37|9160.4|9040.4|9
1652604090000|2022-05-15 08:41:30|9161.18|9041.18|9161.44|9041.44|9161.44|9041.44|9161.18|9041.18|10
1652604100000|2022-05-15 08:41:40|9161.41|9041.41|9160.31|9040.31|9161.79|9041.79|9160.25|9040.25|10
1652604110000|2022-05-15 08:41:50|9160.19|9040.19|9159.44|9039.44|9160.19|9040.19|9159.28|9039.28|10
1652604120000|2022-05-15 08:42:00|9159.08|9039.08|9157.01|9037.01|9159.08|9039.08|9157.01|9037.01|9
1652604130000|2022-05-15 08:42:10|9156.71|9036.71|9153.08|9033.08|9156.89|9036.89|9153.08|9033.08|9
1652604140000|2022-05-15 08:42:20|9152.45|9032.45|9151.66|9031.66|9152.45|9032.45|9150.87|9030.87|10
1652604150000|2022-05-15 08:42:30|9151.73|9031.73|9150.88|9030.88|9151.74|9031.74|9150.88|9030.88|9
1652604160000|2022-05-15 08:42:40|9150.92|9030.92|9149.81|9029.81|9150.92|9030.92|9149.59|9029.59|10
1652604170000|2022-05-15 08:42:50|9149.98|9029.98|9151.2|9031.2|9151.22|9031.22|9149.98|9029.98|10
1652604180000|2022-05-15 08:43:00|9151.14|9031.14|9151.35|9031.35|9151.36|9031.36|9151.14|9031.14|10
1652604190000|2022-05-15 08:43:10|9151.33|9031.33|9150.46|9030.46|9151.46|9031.46|9150.28|9030.28|9
1652604200000|2022-05-15 08:43:20|9150.15|9030.15|9150.36|9030.36|9150.36|9030.36|9150.05|9030.05|9
1652604210000|2022-05-15 08:43:30|9150.38|9030.38|9149.37|9029.37|9150.38|9030.38|9149.37|9029.37|9
1652604220000|2022-05-15 08:43:40|9149.19|9029.19|9148.46|9028.46|9149.19|9029.19|9148.18|9028.18|10
1652604230000|2022-05-15 08:43:50|9148.34|9028.34|9148.76|9028.76|9148.76|9028.76|9148.11|9028.11|10
1652604240000|2022-05-15 08:44:00|9148.92|9028.92|9150.1|9030.1|9150.1|9030.1|9148.92|9028.92|9
1652604250000|2022-05-15 08:44:10|9150.22|9030.22|9150.61|9030.61|9150.61|9030.61|9150.12|9030.12|10
1652604260000|2022-05-15 08:44:20|9150.3|9030.3|9152.27|9032.27|9152.27|9032.27|9150.3|9030.3|10
1652604270000|2022-05-15 08:44:30|9152.44|9032.44|9152.17|9032.17|9152.77|9032.77|9152.15|9032.15|10
1652604280000|2022-05-15 08:44:40|9152.57|9032.57|9152.46|9032.46|9152.7|9032.7|9152.46|9032.46|9
1652604290000|2022-05-15 08:44:50|9152.45|9032.45|9151.84|9031.84|9153.73|9033.73|9151.84|9031.84|10
1652604300000|2022-05-15 08:45:00|9151.23|9031.23|9149.32|9029.32|9151.23|9031.23|9148.98|9028.98|10
1652604310000|2022-05-15 08:45:10|9149.22|9029.22|9148.06|9028.06|9149.3|9029.3|9148.06|9028.06|9
1652604320000|2022-05-15 08:45:20|9148.12|9028.12|9147.21|9027.21|9148.12|9028.12|9147.21|9027.21|10
1652604330000|2022-05-15 08:45:30|9147.22|9027.22|9145.59|9025.59|9147.22|9027.22|9145.59|9025.59|10
1652604340000|2022-05-15 08:45:40|9145.64|9025.64|9144.96|9024.96|9145.64|9025.64|9144.96|9024.96|10
1652604350000|2022-05-15 08:45:50|9144.63|9024.63|9143.93|9023.93|9144.63|9024.63|9143.93|9023.93|9
1652604360000|2022-05-15 08:46:00|9143.91|9023.91|9144.39|9024.39|9144.49|9024.49|9143.91|9023.91|9
1652604370000|2022-05-15 08:46:10|9144.47|9024.47|9142.21|9022.21|9144.55|9024.55|9142.08|9022.08|9
1652604380000|2022-05-15 08:46:20|9142.12|9022.12|9141.43|9021.43|9142.32|9022.32|9141.34|9021.34|10
1652604390000|2022-05-15 08:46:30|9141.42|9021.42|9141.23|9021.23|9141.67|9021.67|9141.05|9021.05|10
1652604400000|2022-05-15 08:46:40|9141.1|9021.1|9140.53|9020.53|9141.2|9021.2|9140.53|9020.53|8
1652604410000|2022-05-15 08:46:50|9140.5|9020.5|9139.55|9019.55|9140.5|9020.5|9139.55|9019.55|10
1652604420000|2022-05-15 08:47:00|9139.22|9019.22|9137.26|9017.26|9139.22|9019.22|9137.26|9017.26|8
1652604430000|2022-05-15 08:47:10|9137.27|9017.27|9136.12|9016.12|9137.27|9017.27|9136.12|9016.12|10
1652604440000|2022-05-15 08:47:20|9135.93|9015.93|9135.46|9015.46|9135.97|9015.97|9135.35|9015.35|10
1652604450000|2022-05-15 08:47:30|9135.09|9015.09|9134.12|9014.12|9135.13|9015.13|9134.05|9014.05|10
1652604460000|2022-05-15 08:47:40|9134.09|9014.09|9129.38|9009.38|9134.09|9014.09|9129.38|9009.38|10
1652604470000|2022-05-15 08:47:50|9128.82|9008.82|9126.89|9006.89|9128.82|9008.82|9126.79|9006.79|10
1652604480000|2022-05-15 08:48:00|9126.44|9006.44|9121.03|9001.03|9126.68|9006.68|9120.94|9000.94|10
1652604490000|2022-05-15 08:48:10|9120.32|9000.32|9115.39|8995.39|9120.32|9000.32|9115.39|8995.39|9
1652604500000|2022-05-15 08:48:20|9115.63|8995.63|9113.92|8993.92|9115.63|8995.63|9113.07|8993.07|9
1652604510000|2022-05-15 08:48:30|9114.19|8994.19|9114.03|8994.03|9114.54|8994.54|9114.03|8994.03|10
1652604520000|2022-05-15 08:48:40|9114.42|8994.42|9115.21|8995.21|9115.21|8995.21|9114.06|8994.06|10
1652604530000|2022-05-15 08:48:50|9115.02|8995.02|9114.79|8994.79|9115.2|8995.2|9114.79|8994.79|10
1652604540000|2022-05-15 08:49:00|9114.77|8994.77|9111.91|8991.91|9114.88|8994.88|9111.79|8991.79|10
1652604550000|2022-05-15 08:49:10|9111.93|8991.93|9106.82|8986.82|9111.93|8991.93|9106.66|8986.66|10
1652604560000|2022-05-15 08:49:20|9108.17|8988.17|9104.4|8984.4|9108.17|8988.17|9104.4|8984.4|10
1652604570000|2022-05-15 08:49:30|9103.81|8983.81|9101.83|8981.83|9103.81|8983.81|9101.5|8981.5|9
1652604580000|2022-05-15 08:49:40|9101.67|8981.67|9104.43|8984.43|9104.43|8984.43|9101.67|8981.67|10
1652604590000|2022-05-15 08:49:50|9104.72|8984.72|9105.09|8985.09|9105.25|8985.25|9104.06|8984.06|10
1652604600000|2022-05-15 08:50:00|9104.56|8984.56|9102.97|8982.97|9105.99|8985.99|9102.97|8982.97|10
1652604610000|2022-05-15 08:50:10|9102.76|8982.76|9101.49|8981.49|9102.76|8982.76|9101.49|8981.49|10
1652604620000|2022-05-15 08:50:20|9101.19|8981.19|9099.98|8979.98|9101.19|8981.19|9099.98|8979.98|10
1652604630000|2022-05-15 08:50:30|9099.82|8979.82|9098.74|8978.74|9099.82|8979.82|9098.74|8978.74|10
1652604640000|2022-05-15 08:50:40|9099.02|8979.02|9100.16|8980.16|9100.16|8980.16|9099.02|8979.02|10
1652604650000|2022-05-15 08:50:50|9100|8980|9101.16|8981.16|9101.16|8981.16|9100|8980|10
1652604660000|2022-05-15 08:51:00|9101.08|8981.08|9099.4|8979.4|9101.98|8981.98|9099.4|8979.4|10
1652604670000|2022-05-15 08:51:10|9099.56|8979.56|9104.08|8984.08|9104.08|8984.08|9099.56|8979.56|10
1652604680000|2022-05-15 08:51:20|9104.25|8984.25|9105.18|8985.18|9105.51|8985.51|9104.02|8984.02|10
1652604690000|2022-05-15 08:51:30|9105.55|8985.55|9107.17|8987.17|9107.45|8987.45|9105.55|8985.55|10
1652604700000|2022-05-15 08:51:40|9107.38|8987.38|9105.55|8985.55|9107.38|8987.38|9105.55|8985.55|10
1652604710000|2022-05-15 08:51:50|9106.46|8986.46|9104.13|8984.13|9106.46|8986.46|9104.13|8984.13|10
1652604720000|2022-05-15 08:52:00|9104.86|8984.86|9101.5|8981.5|9104.86|8984.86|9101.5|8981.5|10
1652604730000|2022-05-15 08:52:10|9101.48|8981.48|9101.22|8981.22|9102.34|8982.34|9100.96|8980.96|10
1652604740000|2022-05-15 08:52:20|9101.25|8981.25|9100.99|8980.99|9101.56|8981.56|9100.69|8980.69|9
1652604750000|2022-05-15 08:52:30|9101.16|8981.16|9102.1|8982.1|9102.1|8982.1|9101.16|8981.16|10
1652604760000|2022-05-15 08:52:40|9102.03|8982.03|9100.65|8980.65|9102.06|8982.06|9100.65|8980.65|10
1652604770000|2022-05-15 08:52:50|9100.58|8980.58|9099.8|8979.8|9100.58|8980.58|9099.39|8979.39|10
1652604780000|2022-05-15 08:53:00|9099.93|8979.93|9100.1|8980.1|9100.1|8980.1|9099.67|8979.67|10
1652604790000|2022-05-15 08:53:10|9100.07|8980.07|9099.25|8979.25|9100.17|8980.17|9099.2|8979.2|8
1652604800000|2022-05-15 08:53:20|9099.19|8979.19|9100.19|8980.19|9100.19|8980.19|9098.97|8978.97|10
1652604810000|2022-05-15 08:53:30|9099.71|8979.71|9104.62|8984.62|9104.73|8984.73|9099.71|8979.71|10
1652604820000|2022-05-15 08:53:40|9105.3|8985.3|9104.86|8984.86|9105.3|8985.3|9104.44|8984.44|10
1652604830000|2022-05-15 08:53:50|9104.69|8984.69|9104.11|8984.11|9105.28|8985.28|9104.11|8984.11|10
1652604840000|2022-05-15 08:54:00|9104.29|8984.29|9103.79|8983.79|9104.65|8984.65|9103.43|8983.43|10
1652604850000|2022-05-15 08:54:10|9103.92|8983.92|9103.31|8983.31|9103.92|8983.92|9102.96|8982.96|9
1652604860000|2022-05-15 08:54:20|9103.26|8983.26|9104.08|8984.08|9104.44|8984.44|9103.05|8983.05|10
1652604870000|2022-05-15 08:54:30|9104.71|8984.71|9103.73|8983.73|9104.71|8984.71|9103.73|8983.73|9
1652604880000|2022-05-15 08:54:40|9104.05|8984.05|9104.53|8984.53|9105.12|8985.12|9103.82|8983.82|10
1652604890000|2022-05-15 08:54:50|9104.48|8984.48|9104.64|8984.64|9104.64|8984.64|9104.19|8984.19|10
1652604900000|2022-05-15 08:55:00|9104.45|8984.45|9104.45|8984.45|9104.83|8984.83|9104.36|8984.36|10
1652604910000|2022-05-15 08:55:10|9104.56|8984.56|9104.87|8984.87|9105.11|8985.11|9104.56|8984.56|10
1652604920000|2022-05-15 08:55:20|9104.97|8984.97|9105.17|8985.17|9105.4|8985.4|9104.89|8984.89|9
1652604930000|2022-05-15 08:55:30|9105.08|8985.08|9104.11|8984.11|9105.08|8985.08|9104|8984|9
1652604940000|2022-05-15 08:55:40|9104.12|8984.12|9103.04|8983.04|9104.16|8984.16|9103.04|8983.04|10
1652604950000|2022-05-15 08:55:50|9102.59|8982.59|9101.12|8981.12|9102.59|8982.59|9100.9|8980.9|9
1652604960000|2022-05-15 08:56:00|9101.32|8981.32|9102.37|8982.37|9102.44|8982.44|9101.24|8981.24|10
1652604970000|2022-05-15 08:56:10|9102.62|8982.62|9103.75|8983.75|9103.79|8983.79|9102.62|8982.62|10
1652604980000|2022-05-15 08:56:20|9103.78|8983.78|9103.75|8983.75|9103.78|8983.78|9103.58|8983.58|10
1652604990000|2022-05-15 08:56:30|9103.82|8983.82|9102.99|8982.99|9103.98|8983.98|9102.99|8982.99|10
1652605000000|2022-05-15 08:56:40|9103.04|8983.04|9102.92|8982.92|9103.28|8983.28|9102.67|8982.67|10
1652605010000|2022-05-15 08:56:50|9102.86|8982.86|9103.58|8983.58|9103.62|8983.62|9102.86|8982.86|9
1652605020000|2022-05-15 08:57:00|9103.87|8983.87|9103.79|8983.79|9104.18|8984.18|9103.79|8983.79|9
1652605030000|2022-05-15 08:57:10|9103.86|8983.86|9104.37|8984.37|9104.37|8984.37|9103.86|8983.86|10
1652605040000|2022-05-15 08:57:20|9104.4|8984.4|9102.95|8982.95|9104.45|8984.45|9102.95|8982.95|10
1652605050000|2022-05-15 08:57:30|9102.89|8982.89|9103.18|8983.18|9103.18|8983.18|9102.7|8982.7|9
1652605060000|2022-05-15 08:57:40|9103.07|8983.07|9103.91|8983.91|9103.95|8983.95|9103.07|8983.07|10
1652605070000|2022-05-15 08:57:50|9103.82|8983.82|9103.3|8983.3|9103.82|8983.82|9103|8983|10
1652605080000|2022-05-15 08:58:00|9103.39|8983.39|9103.67|8983.67|9103.68|8983.68|9103.39|8983.39|7
1652605090000|2022-05-15 08:58:10|9104.54|8984.54|9106.4|8986.4|9106.97|8986.97|9104.54|8984.54|10
1652605100000|2022-05-15 08:58:20|9106.64|8986.64|9107.23|8987.23|9107.39|8987.39|9106.64|8986.64|10
1652605110000|2022-05-15 08:58:30|9107.13|8987.13|9102.92|8982.92|9107.13|8987.13|9102.92|8982.92|10
1652605120000|2022-05-15 08:58:40|9103.18|8983.18|9101.38|8981.38|9103.18|8983.18|9101.3|8981.3|9
1652605130000|2022-05-15 08:58:50|9101.54|8981.54|9098.19|8978.19|9101.59|8981.59|9098.19|8978.19|10
1652605140000|2022-05-15 08:59:00|9097.75|8977.75|9095.44|8975.44|9097.75|8977.75|9095.44|8975.44|10
1652605150000|2022-05-15 08:59:10|9094.56|8974.56|9092.16|8972.16|9094.56|8974.56|9092.16|8972.16|9
1652605160000|2022-05-15 08:59:20|9092.52|8972.52|9091.19|8971.19|9092.68|8972.68|9091.19|8971.19|10
1652605170000|2022-05-15 08:59:30|9091.15|8971.15|9091.62|8971.62|9091.62|8971.62|9091.14|8971.14|10
1652605180000|2022-05-15 08:59:40|9092|8972|9092.47|8972.47|9092.86|8972.86|9091.8|8971.8|10
1652605190000|2022-05-15 08:59:50|9092.9|8972.9|9093.18|8973.18|9093.83|8973.83|9092.9|8972.9|10
1652605200000|2022-05-15 09:00:00|9093.19|8973.19|9094|8974|9095.04|8975.04|9093.19|8973.19|10
1652605210000|2022-05-15 09:00:10|9094.05|8974.05|9094.55|8974.55|9094.55|8974.55|9093.49|8973.49|10
1652605220000|2022-05-15 09:00:20|9094.37|8974.37|9093.63|8973.63|9094.37|8974.37|9093.56|8973.56|10
1652605230000|2022-05-15 09:00:30|9093.86|8973.86|9096.18|8976.18|9096.18|8976.18|9093.86|8973.86|10
1652605240000|2022-05-15 09:00:40|9096.51|8976.51|9099.68|8979.68|9099.68|8979.68|9096.51|8976.51|10
1652605250000|2022-05-15 09:00:50|9099.59|8979.59|9103.13|8983.13|9103.13|8983.13|9099.59|8979.59|10
1652605260000|2022-05-15 09:01:00|9102.91|8982.91|9104.19|8984.19|9104.25|8984.25|9102.91|8982.91|10
1652605270000|2022-05-15 09:01:10|9104.54|8984.54|9105.36|8985.36|9105.36|8985.36|9104.51|8984.51|10
1652605280000|2022-05-15 09:01:20|9105.02|8985.02|9106.19|8986.19|9106.19|8986.19|9104.8|8984.8|10
1652605290000|2022-05-15 09:01:30|9106.35|8986.35|9107.09|8987.09|9107.25|8987.25|9106.27|8986.27|10
1652605300000|2022-05-15 09:01:40|9107.24|8987.24|9108.35|8988.35|9108.4|8988.4|9107.24|8987.24|10
1652605310000|2022-05-15 09:01:50|9108.47|8988.47|9110.24|8990.24|9110.7|8990.7|9108.47|8988.47|10
1652605320000|2022-05-15 09:02:00|9110.23|8990.23|9109.98|8989.98|9111.11|8991.11|9109.75|8989.75|9
1652605330000|2022-05-15 09:02:10|9109.55|8989.55|9108.7|8988.7|9109.89|8989.89|9108.13|8988.13|10
1652605340000|2022-05-15 09:02:20|9107.51|8987.51|9107.21|8987.21|9108.28|8988.28|9107.15|8987.15|10
1652605350000|2022-05-15 09:02:30|9107.41|8987.41|9106.58|8986.58|9107.41|8987.41|9106.36|8986.36|8
1652605360000|2022-05-15 09:02:40|9106.8|8986.8|9107.29|8987.29|9107.81|8987.81|9106.8|8986.8|10
1652605370000|2022-05-15 09:02:50|9107.07|8987.07|9107.28|8987.28|9107.37|8987.37|9107.07|8987.07|10
1652605380000|2022-05-15 09:03:00|9107.47|8987.47|9107.12|8987.12|9107.62|8987.62|9107.12|8987.12|10
1652605390000|2022-05-15 09:03:10|9107.03|8987.03|9106.3|8986.3|9107.33|8987.33|9106.3|8986.3|8
1652605400000|2022-05-15 09:03:20|9106.36|8986.36|9106.4|8986.4|9106.41|8986.41|9105.72|8985.72|10
1652605410000|2022-05-15 09:03:30|9106.57|8986.57|9106.97|8986.97|9107.06|8987.06|9106.39|8986.39|10
1652605420000|2022-05-15 09:03:40|9106.94|8986.94|9108.72|8988.72|9108.72|8988.72|9106.94|8986.94|10
1652605430000|2022-05-15 09:03:50|9108.18|8988.18|9109.78|8989.78|9109.78|8989.78|9108.18|8988.18|10
1652605440000|2022-05-15 09:04:00|9109.91|8989.91|9110.22|8990.22|9110.43|8990.43|9109.62|8989.62|10
1652605450000|2022-05-15 09:04:10|9110.44|8990.44|9110.55|8990.55|9110.63|8990.63|9110.42|8990.42|10
1652605460000|2022-05-15 09:04:20|9110.67|8990.67|9111.06|8991.06|9111.25|8991.25|9110.67|8990.67|9
1652605470000|2022-05-15 09:04:30|9111.48|8991.48|9111.87|8991.87|9111.87|8991.87|9111.47|8991.47|9
1652605480000|2022-05-15 09:04:40|9111.77|8991.77|9111.49|8991.49|9111.77|8991.77|9111.29|8991.29|8
1652605490000|2022-05-15 09:04:50|9111.47|8991.47|9111.82|8991.82|9112.01|8992.01|9111.47|8991.47|10
1652605500000|2022-05-15 09:05:00|9111.89|8991.89|9114.11|8994.11|9114.11|8994.11|9111.88|8991.88|10
1652605510000|2022-05-15 09:05:10|9114.29|8994.29|9116.24|8996.24|9116.33|8996.33|9114.29|8994.29|9
1652605520000|2022-05-15 09:05:20|9116.12|8996.12|9118.03|8998.03|9118.03|8998.03|9115.85|8995.85|7
1652605530000|2022-05-15 09:05:30|9118.04|8998.04|9119.69|8999.69|9119.69|8999.69|9118.02|8998.02|10
1652605540000|2022-05-15 09:05:40|9120.24|9000.24|9119.58|8999.58|9120.58|9000.58|9119.58|8999.58|9
1652605550000|2022-05-15 09:05:50|9119.51|8999.51|9117.76|8997.76|9119.51|8999.51|9117.5|8997.5|10
1652605560000|2022-05-15 09:06:00|9117.31|8997.31|9115.58|8995.58|9117.31|8997.31|9115.52|8995.52|10
1652605570000|2022-05-15 09:06:10|9115.52|8995.52|9112.9|8992.9|9115.52|8995.52|9112.9|8992.9|10
1652605580000|2022-05-15 09:06:20|9112.98|8992.98|9112.25|8992.25|9112.98|8992.98|9112.22|8992.22|10
1652605590000|2022-05-15 09:06:30|9111.91|8991.91|9111.8|8991.8|9111.91|8991.91|9111.07|8991.07|10
1652605600000|2022-05-15 09:06:40|9111.82|8991.82|9114.08|8994.08|9114.08|8994.08|9111.82|8991.82|10
1652605610000|2022-05-15 09:06:50|9113.9|8993.9|9114.83|8994.83|9114.87|8994.87|9113.75|8993.75|9
1652605620000|2022-05-15 09:07:00|9115.56|8995.56|9117.58|8997.58|9117.58|8997.58|9115.56|8995.56|10
1652605630000|2022-05-15 09:07:10|9117.45|8997.45|9118.64|8998.64|9118.67|8998.67|9117.45|8997.45|9
1652605640000|2022-05-15 09:07:20|9118.63|8998.63|9119.87|8999.87|9119.87|8999.87|9118.63|8998.63|10
1652605650000|2022-05-15 09:07:30|9119.9|8999.9|9121.12|9001.12|9121.34|9001.34|9119.9|8999.9|10
1652605660000|2022-05-15 09:07:40|9120.92|9000.92|9120.89|9000.89|9121.12|9001.12|9120.73|9000.73|9
1652605670000|2022-05-15 09:07:50|9121.27|9001.27|9121|9001|9121.97|9001.97|9120.98|9000.98|9
1652605680000|2022-05-15 09:08:00|9120.98|9000.98|9120.33|9000.33|9120.98|9000.98|9120.33|9000.33|9
1652605690000|2022-05-15 09:08:10|9120.29|9000.29|9119.77|8999.77|9120.31|9000.31|9119.72|8999.72|9
1652605700000|2022-05-15 09:08:20|9119.74|8999.74|9119.45|8999.45|9119.88|8999.88|9119.45|8999.45|8
1652605710000|2022-05-15 09:08:30|9118.81|8998.81|9117.17|8997.17|9118.81|8998.81|9117.17|8997.17|10
1652605720000|2022-05-15 09:08:40|9116.93|8996.93|9115.22|8995.22|9116.93|8996.93|9115.11|8995.11|10
1652605730000|2022-05-15 09:08:50|9114.7|8994.7|9113.59|8993.59|9114.7|8994.7|9113.59|8993.59|9
1652605740000|2022-05-15 09:09:00|9113.49|8993.49|9112.76|8992.76|9113.54|8993.54|9112.76|8992.76|10
1652605750000|2022-05-15 09:09:10|9112.4|8992.4|9110.98|8990.98|9112.4|8992.4|9110.98|8990.98|10
1652605760000|2022-05-15 09:09:20|9110.96|8990.96|9109.07|8989.07|9111.04|8991.04|9109.07|8989.07|9
1652605770000|2022-05-15 09:09:30|9108.97|8988.97|9107.04|8987.04|9108.97|8988.97|9107.04|8987.04|10
1652605780000|2022-05-15 09:09:40|9106.98|8986.98|9105.64|8985.64|9106.98|8986.98|9105.58|8985.58|9
1652605790000|2022-05-15 09:09:50|9105.41|8985.41|9105.5|8985.5|9105.5|8985.5|9104.74|8984.74|10
1652605800000|2022-05-15 09:10:00|9105.27|8985.27|9103.5|8983.5|9105.27|8985.27|9103.5|8983.5|10
1652605810000|2022-05-15 09:10:10|9103.15|8983.15|9098.26|8978.26|9103.15|8983.15|9098.26|8978.26|10
1652605820000|2022-05-15 09:10:20|9097.51|8977.51|9094.46|8974.46|9097.51|8977.51|9094.46|8974.46|10
1652605830000|2022-05-15 09:10:30|9094.21|8974.21|9091.67|8971.67|9094.21|8974.21|9091.64|8971.64|10
1652605840000|2022-05-15 09:10:40|9091.58|8971.58|9092|8972|9092.09|8972.09|9091.46|8971.46|10
1652605850000|2022-05-15 09:10:50|9091.91|8971.91|9090.18|8970.18|9091.91|8971.91|9089.98|8969.98|10
1652605860000|2022-05-15 09:11:00|9089.79|8969.79|9088.83|8968.83|9089.93|8969.93|9088.83|8968.83|10
1652605870000|2022-05-15 09:11:10|9089.25|8969.25|9088.73|8968.73|9089.25|8969.25|9088.73|8968.73|10
1652605880000|2022-05-15 09:11:20|9088.81|8968.81|9089.99|8969.99|9089.99|8969.99|9088.81|8968.81|10
1652605890000|2022-05-15 09:11:30|9089.82|8969.82|9090.09|8970.09|9090.26|8970.26|9089.75|8969.75|7
1652605900000|2022-05-15 09:11:40|9090.04|8970.04|9090.69|8970.69|9090.7|8970.7|9090.02|8970.02|9
1652605910000|2022-05-15 09:11:50|9090.48|8970.48|9090.27|8970.27|9090.82|8970.82|9089.92|8969.92|10
1652605920000|2022-05-15 09:12:00|9090.15|8970.15|9090.85|8970.85|9091|8971|9089.63|8969.63|10
1652605930000|2022-05-15 09:12:10|9090.78|8970.78|9091.68|8971.68|9091.99|8971.99|9090.78|8970.78|10
1652605940000|2022-05-15 09:12:20|9091.54|8971.54|9092.29|8972.29|9092.29|8972.29|9091.43|8971.43|10
1652605950000|2022-05-15 09:12:30|9092.27|8972.27|9092.42|8972.42|9092.6|8972.6|9092.09|8972.09|10
1652605960000|2022-05-15 09:12:40|9092.22|8972.22|9091.02|8971.02|9092.22|8972.22|9091.02|8971.02|9
1652605970000|2022-05-15 09:12:50|9090.92|8970.92|9091.89|8971.89|9091.89|8971.89|9090.91|8970.91|10
1652605980000|2022-05-15 09:13:00|9091.92|8971.92|9092.95|8972.95|9092.95|8972.95|9091.92|8971.92|10
1652605990000|2022-05-15 09:13:10|9093.08|8973.08|9093.39|8973.39|9093.39|8973.39|9093.01|8973.01|9
1652606000000|2022-05-15 09:13:20|9093.43|8973.43|9093.42|8973.42|9093.69|8973.69|9093.32|8973.32|10
1652606010000|2022-05-15 09:13:30|9093.57|8973.57|9093.77|8973.77|9093.84|8973.84|9093.35|8973.35|9
1652606020000|2022-05-15 09:13:40|9093.72|8973.72|9092.49|8972.49|9093.74|8973.74|9092.49|8972.49|10
1652606030000|2022-05-15 09:13:50|9092.44|8972.44|9092.4|8972.4|9092.55|8972.55|9092.4|8972.4|9
1652606040000|2022-05-15 09:14:00|9092.38|8972.38|9092.12|8972.12|9092.92|8972.92|9092.12|8972.12|10
1652606050000|2022-05-15 09:14:10|9092.1|8972.1|9091.73|8971.73|9092.1|8972.1|9091.73|8971.73|7
1652606060000|2022-05-15 09:14:20|9091.7|8971.7|9091.14|8971.14|9091.73|8971.73|9091.14|8971.14|9
1652606070000|2022-05-15 09:14:30|9090.66|8970.66|9090.64|8970.64|9090.82|8970.82|9090.62|8970.62|9
1652606080000|2022-05-15 09:14:40|9090.66|8970.66|9090.23|8970.23|9090.82|8970.82|9090.23|8970.23|9
1652606090000|2022-05-15 09:14:50|9090.25|8970.25|9090.01|8970.01|9090.25|8970.25|9089.55|8969.55|10
1652606100000|2022-05-15 09:15:00|9089.62|8969.62|9087.7|8967.7|9089.75|8969.75|9086.87|8966.87|10
1652606110000|2022-05-15 09:15:10|9087.69|8967.69|9088.43|8968.43|9088.66|8968.66|9087.68|8967.68|9
1652606120000|2022-05-15 09:15:20|9088.72|8968.72|9091.25|8971.25|9091.25|8971.25|9088.72|8968.72|10
1652606130000|2022-05-15 09:15:30|9091.8|8971.8|9096.51|8976.51|9096.51|8976.51|9091.8|8971.8|10
1652606140000|2022-05-15 09:15:40|9096.27|8976.27|9098.5|8978.5|9098.65|8978.65|9096.27|8976.27|10
1652606150000|2022-05-15 09:15:50|9099|8979|9098.29|8978.29|9099|8979|9098.25|8978.25|10
1652606160000|2022-05-15 09:16:00|9098|8978|9099.02|8979.02|9099.02|8979.02|9098|8978|10
1652606170000|2022-05-15 09:16:10|9099.74|8979.74|9102.63|8982.63|9102.67|8982.67|9099.57|8979.57|10
1652606180000|2022-05-15 09:16:20|9102.78|8982.78|9104.46|8984.46|9104.46|8984.46|9102.69|8982.69|10
1652606190000|2022-05-15 09:16:30|9104.87|8984.87|9107.42|8987.42|9107.42|8987.42|9104.87|8984.87|10
1652606200000|2022-05-15 09:16:40|9107.62|8987.62|9109.43|8989.43|9109.43|8989.43|9107.62|8987.62|10
1652606210000|2022-05-15 09:16:50|9109.98|8989.98|9111.02|8991.02|9111.12|8991.12|9109.39|8989.39|10
1652606220000|2022-05-15 09:17:00|9111.33|8991.33|9112.78|8992.78|9112.78|8992.78|9111.33|8991.33|10
1652606230000|2022-05-15 09:17:10|9112.62|8992.62|9111.98|8991.98|9112.62|8992.62|9111.98|8991.98|8
1652606240000|2022-05-15 09:17:20|9112.05|8992.05|9113.25|8993.25|9113.25|8993.25|9112.05|8992.05|10
1652606250000|2022-05-15 09:17:30|9113.27|8993.27|9112.89|8992.89|9113.27|8993.27|9112.35|8992.35|10
1652606260000|2022-05-15 09:17:40|9112.8|8992.8|9111.83|8991.83|9112.8|8992.8|9111.83|8991.83|10
1652606270000|2022-05-15 09:17:50|9111.85|8991.85|9111.6|8991.6|9112.38|8992.38|9111.31|8991.31|10
1652606280000|2022-05-15 09:18:00|9111.52|8991.52|9112.42|8992.42|9112.42|8992.42|9111.35|8991.35|10
1652606290000|2022-05-15 09:18:10|9112.43|8992.43|9112.98|8992.98|9113.23|8993.23|9112.43|8992.43|8
1652606300000|2022-05-15 09:18:20|9113.15|8993.15|9115.38|8995.38|9115.91|8995.91|9113.15|8993.15|10
1652606310000|2022-05-15 09:18:30|9115.52|8995.52|9116.4|8996.4|9116.45|8996.45|9115.46|8995.46|10
1652606320000|2022-05-15 09:18:40|9116.29|8996.29|9116.34|8996.34|9117.13|8997.13|9115.96|8995.96|10
1652606330000|2022-05-15 09:18:50|9116.43|8996.43|9117.22|8997.22|9117.53|8997.53|9116.43|8996.43|10
1652606340000|2022-05-15 09:19:00|9117.33|8997.33|9118.05|8998.05|9118.15|8998.15|9117.33|8997.33|10
1652606350000|2022-05-15 09:19:10|9118.54|8998.54|9120.64|9000.64|9121.27|9001.27|9118.54|8998.54|9
1652606360000|2022-05-15 09:19:20|9120.5|9000.5|9120.97|9000.97|9121.12|9001.12|9120.5|9000.5|9
1652606370000|2022-05-15 09:19:30|9120.92|9000.92|9122.15|9002.15|9122.15|9002.15|9120.92|9000.92|9
1652606380000|2022-05-15 09:19:40|9122.3|9002.3|9122.2|9002.2|9123.01|9003.01|9121.76|9001.76|10
1652606390000|2022-05-15 09:19:50|9122.18|9002.18|9121.98|9001.98|9122.41|9002.41|9121.63|9001.63|9
1652606400000|2022-05-15 09:20:00|9122.32|9002.32|9126.36|9006.36|9126.36|9006.36|9122.23|9002.23|10
1652606410000|2022-05-15 09:20:10|9125.85|9005.85|9125.8|9005.8|9126.15|9006.15|9125.76|9005.76|10
1652606420000|2022-05-15 09:20:20|9125.83|9005.83|9126.55|9006.55|9127.18|9007.18|9125.76|9005.76|9
1652606430000|2022-05-15 09:20:30|9126.96|9006.96|9127.26|9007.26|9127.37|9007.37|9126.42|9006.42|10
1652606440000|2022-05-15 09:20:40|9127.28|9007.28|9127.46|9007.46|9127.6|9007.6|9127.07|9007.07|9
1652606450000|2022-05-15 09:20:50|9127.08|9007.08|9127.49|9007.49|9127.77|9007.77|9127.08|9007.08|10
1652606460000|2022-05-15 09:21:00|9126.95|9006.95|9126.33|9006.33|9127.1|9007.1|9126.24|9006.24|10
1652606470000|2022-05-15 09:21:10|9126.32|9006.32|9126.09|9006.09|9126.6|9006.6|9126.09|9006.09|10
1652606480000|2022-05-15 09:21:20|9125.86|9005.86|9125.45|9005.45|9126.05|9006.05|9125.09|9005.09|10
1652606490000|2022-05-15 09:21:30|9125.5|9005.5|9124.82|9004.82|9125.5|9005.5|9124.71|9004.71|9
1652606500000|2022-05-15 09:21:40|9124.31|9004.31|9121.66|9001.66|9124.65|9004.65|9121.66|9001.66|10
1652606510000|2022-05-15 09:21:50|9121.18|9001.18|9120.19|9000.19|9121.18|9001.18|9120.03|9000.03|10
1652606520000|2022-05-15 09:22:00|9120.13|9000.13|9120.7|9000.7|9120.7|9000.7|9119.84|8999.84|10
1652606530000|2022-05-15 09:22:10|9121.06|9001.06|9122.41|9002.41|9122.41|9002.41|9121.06|9001.06|10
1652606540000|2022-05-15 09:22:20|9122.26|9002.26|9122.9|9002.9|9123.05|9003.05|9122.26|9002.26|10
1652606550000|2022-05-15 09:22:30|9123.23|9003.23|9124.02|9004.02|9124.02|9004.02|9122.94|9002.94|10
1652606560000|2022-05-15 09:22:40|9124.49|9004.49|9125.8|9005.8|9125.8|9005.8|9124.38|9004.38|10
1652606570000|2022-05-15 09:22:50|9126.1|9006.1|9127.24|9007.24|9127.24|9007.24|9125.92|9005.92|10
1652606580000|2022-05-15 09:23:00|9127.3|9007.3|9129.36|9009.36|9129.36|9009.36|9127.3|9007.3|10
1652606590000|2022-05-15 09:23:10|9130.16|9010.16|9132.13|9012.13|9132.13|9012.13|9130.16|9010.16|10
1652606600000|2022-05-15 09:23:20|9132.14|9012.14|9135.15|9015.15|9135.15|9015.15|9132.12|9012.12|10
1652606610000|2022-05-15 09:23:30|9135.14|9015.14|9138.83|9018.83|9138.83|9018.83|9135.14|9015.14|10
1652606620000|2022-05-15 09:23:40|9139.24|9019.24|9140.87|9020.87|9140.87|9020.87|9139.14|9019.14|10
1652606630000|2022-05-15 09:23:50|9140.9|9020.9|9141.99|9021.99|9141.99|9021.99|9140.9|9020.9|10
1652606640000|2022-05-15 09:24:00|9142.05|9022.05|9145.94|9025.94|9145.94|9025.94|9142.05|9022.05|10
1652606650000|2022-05-15 09:24:10|9146.45|9026.45|9148.22|9028.22|9148.7|9028.7|9146.45|9026.45|9
1652606660000|2022-05-15 09:24:20|9147.73|9027.73|9149.46|9029.46|9149.46|9029.46|9147.73|9027.73|10
1652606670000|2022-05-15 09:24:30|9149.64|9029.64|9149.63|9029.63|9150.09|9030.09|9149.36|9029.36|9
1652606680000|2022-05-15 09:24:40|9149.69|9029.69|9149.6|9029.6|9150.08|9030.08|9149.6|9029.6|10
1652606690000|2022-05-15 09:24:50|9149.89|9029.89|9148.55|9028.55|9149.89|9029.89|9148.55|9028.55|10
1652606700000|2022-05-15 09:25:00|9149.34|9029.34|9150.29|9030.29|9150.49|9030.49|9148.57|9028.57|8
1652606710000|2022-05-15 09:25:10|9151.51|9031.51|9155.34|9035.34|9155.34|9035.34|9151.14|9031.14|10
1652606720000|2022-05-15 09:25:20|9155.3|9035.3|9159.44|9039.44|9159.44|9039.44|9155.3|9035.3|10
1652606730000|2022-05-15 09:25:30|9159.3|9039.3|9158.64|9038.64|9159.52|9039.52|9158.09|9038.09|10
1652606740000|2022-05-15 09:25:40|9158.77|9038.77|9157.57|9037.57|9158.77|9038.77|9157.36|9037.36|10
1652606750000|2022-05-15 09:25:50|9157.77|9037.77|9159.32|9039.32|9159.32|9039.32|9157.77|9037.77|10
1652606760000|2022-05-15 09:26:00|9159|9039|9159.35|9039.35|9159.75|9039.75|9159|9039|10
1652606770000|2022-05-15 09:26:10|9159.37|9039.37|9159.78|9039.78|9159.87|9039.87|9159.34|9039.34|10
1652606780000|2022-05-15 09:26:20|9160.13|9040.13|9160.53|9040.53|9160.99|9040.99|9160.13|9040.13|9
1652606790000|2022-05-15 09:26:30|9160.65|9040.65|9160.95|9040.95|9160.96|9040.96|9160.43|9040.43|10
1652606800000|2022-05-15 09:26:40|9160.75|9040.75|9160.64|9040.64|9161.21|9041.21|9160.41|9040.41|10
1652606810000|2022-05-15 09:26:50|9160.38|9040.38|9160.48|9040.48|9160.76|9040.76|9159.97|9039.97|10
1652606820000|2022-05-15 09:27:00|9160.45|9040.45|9160.42|9040.42|9160.51|9040.51|9160.23|9040.23|10
1652606830000|2022-05-15 09:27:10|9160.47|9040.47|9161.84|9041.84|9161.84|9041.84|9160.33|9040.33|9
1652606840000|2022-05-15 09:27:20|9161.96|9041.96|9161.05|9041.05|9162.21|9042.21|9160.92|9040.92|10
1652606850000|2022-05-15 09:27:30|9160.56|9040.56|9161.09|9041.09|9161.16|9041.16|9160.42|9040.42|10
1652606860000|2022-05-15 09:27:40|9161.47|9041.47|9159.7|9039.7|9161.47|9041.47|9159.7|9039.7|10
1652606870000|2022-05-15 09:27:50|9159.3|9039.3|9158.78|9038.78|9159.3|9039.3|9158.45|9038.45|10
1652606880000|2022-05-15 09:28:00|9158.93|9038.93|9160.42|9040.42|9160.48|9040.48|9158.75|9038.75|9
1652606890000|2022-05-15 09:28:10|9160.62|9040.62|9161.11|9041.11|9161.11|9041.11|9160.62|9040.62|10
1652606900000|2022-05-15 09:28:20|9161.17|9041.17|9160.42|9040.42|9161.37|9041.37|9160.42|9040.42|10
1652606910000|2022-05-15 09:28:30|9160.1|9040.1|9159.06|9039.06|9160.1|9040.1|9159.06|9039.06|10
1652606920000|2022-05-15 09:28:40|9159.01|9039.01|9157.33|9037.33|9159.01|9039.01|9157.33|9037.33|10
1652606930000|2022-05-15 09:28:50|9157.15|9037.15|9155.36|9035.36|9157.15|9037.15|9155.36|9035.36|10
1652606940000|2022-05-15 09:29:00|9155.66|9035.66|9153.06|9033.06|9155.66|9035.66|9153.02|9033.02|9
1652606950000|2022-05-15 09:29:10|9153.64|9033.64|9154.34|9034.34|9154.55|9034.55|9153.64|9033.64|10
1652606960000|2022-05-15 09:29:20|9155.13|9035.13|9156.04|9036.04|9156.04|9036.04|9155.13|9035.13|9
1652606970000|2022-05-15 09:29:30|9155.92|9035.92|9155.08|9035.08|9156.09|9036.09|9155.08|9035.08|9
1652606980000|2022-05-15 09:29:40|9154.96|9034.96|9153.05|9033.05|9155.24|9035.24|9152.76|9032.76|10
1652606990000|2022-05-15 09:29:50|9153|9033|9149.43|9029.43|9153|9033|9149.37|9029.37|10
1652607000000|2022-05-15 09:30:00|9149.3|9029.3|9148.96|9028.96|9149.83|9029.83|9148.91|9028.91|10
1652607010000|2022-05-15 09:30:10|9148.76|9028.76|9148.57|9028.57|9149.09|9029.09|9148.57|9028.57|10
1652607020000|2022-05-15 09:30:20|9149.07|9029.07|9149.98|9029.98|9149.99|9029.99|9148.5|9028.5|10
1652607030000|2022-05-15 09:30:30|9149.99|9029.99|9149.54|9029.54|9150.16|9030.16|9149.28|9029.28|10
1652607040000|2022-05-15 09:30:40|9149.8|9029.8|9151.72|9031.72|9151.72|9031.72|9149.65|9029.65|10
1652607050000|2022-05-15 09:30:50|9150.9|9030.9|9153.91|9033.91|9154.35|9034.35|9150.9|9030.9|10
1652607060000|2022-05-15 09:31:00|9153.85|9033.85|9154.13|9034.13|9154.8|9034.8|9153.85|9033.85|10
1652607070000|2022-05-15 09:31:10|9154.21|9034.21|9155.38|9035.38|9155.62|9035.62|9154.06|9034.06|10
1652607080000|2022-05-15 09:31:20|9155.35|9035.35|9155.95|9035.95|9156.04|9036.04|9154.76|9034.76|9
1652607090000|2022-05-15 09:31:30|9155.94|9035.94|9156.72|9036.72|9156.95|9036.95|9155.94|9035.94|10
1652607100000|2022-05-15 09:31:40|9156.5|9036.5|9155.88|9035.88|9156.5|9036.5|9155.18|9035.18|10
1652607110000|2022-05-15 09:31:50|9155.81|9035.81|9154.69|9034.69|9155.81|9035.81|9154.63|9034.63|10
1652607120000|2022-05-15 09:32:00|9154.54|9034.54|9155.88|9035.88|9155.88|9035.88|9154.54|9034.54|9
1652607130000|2022-05-15 09:32:10|9156.05|9036.05|9155.45|9035.45|9156.05|9036.05|9155.3|9035.3|10
1652607140000|2022-05-15 09:32:20|9155.03|9035.03|9154.49|9034.49|9155.32|9035.32|9154.49|9034.49|10
1652607150000|2022-05-15 09:32:30|9154.88|9034.88|9154.68|9034.68|9154.88|9034.88|9153.97|9033.97|8
1652607160000|2022-05-15 09:32:40|9154.3|9034.3|9155.26|9035.26|9155.4|9035.4|9154.3|9034.3|10
1652607170000|2022-05-15 09:32:50|9155.15|9035.15|9154.91|9034.91|9155.25|9035.25|9154.91|9034.91|8
1652607180000|2022-05-15 09:33:00|9154.79|9034.79|9154.79|9034.79|9154.89|9034.89|9154.75|9034.75|7
1652607190000|2022-05-15 09:33:10|9154.65|9034.65|9151.84|9031.84|9154.65|9034.65|9151.84|9031.84|10
1652607200000|2022-05-15 09:33:20|9152.06|9032.06|9151.9|9031.9|9152.15|9032.15|9151.59|9031.59|9
1652607210000|2022-05-15 09:33:30|9151.92|9031.92|9149.41|9029.41|9151.92|9031.92|9149.41|9029.41|10
1652607220000|2022-05-15 09:33:40|9149.1|9029.1|9148.18|9028.18|9149.41|9029.41|9148.18|9028.18|10
1652607230000|2022-05-15 09:33:50|9148.31|9028.31|9149.23|9029.23|9149.23|9029.23|9148.04|9028.04|10
1652607240000|2022-05-15 09:34:00|9149.1|9029.1|9148.72|9028.72|9149.66|9029.66|9148.72|9028.72|9
1652607250000|2022-05-15 09:34:10|9148.46|9028.46|9147.27|9027.27|9148.53|9028.53|9147.27|9027.27|9
1652607260000|2022-05-15 09:34:20|9146.64|9026.64|9145.73|9025.73|9146.64|9026.64|9145.73|9025.73|9
1652607270000|2022-05-15 09:34:30|9145.67|9025.67|9145.53|9025.53|9145.7|9025.7|9145.08|9025.08|10
1652607280000|2022-05-15 09:34:40|9145.49|9025.49|9143.87|9023.87|9145.49|9025.49|9143.87|9023.87|10
1652607290000|2022-05-15 09:34:50|9143.84|9023.84|9142.62|9022.62|9143.84|9023.84|9142.62|9022.62|10
1652607300000|2022-05-15 09:35:00|9142.68|9022.68|9143.11|9023.11|9143.2|9023.2|9142.48|9022.48|10
1652607310000|2022-05-15 09:35:10|9143.5|9023.5|9144.88|9024.88|9144.88|9024.88|9143.5|9023.5|10
1652607320000|2022-05-15 09:35:20|9144.94|9024.94|9145.32|9025.32|9145.32|9025.32|9144.94|9024.94|7
1652607330000|2022-05-15 09:35:30|9145.66|9025.66|9147.13|9027.13|9147.13|9027.13|9145.66|9025.66|10
1652607340000|2022-05-15 09:35:40|9147.17|9027.17|9148.79|9028.79|9148.79|9028.79|9147.07|9027.07|10
1652607350000|2022-05-15 09:35:50|9149.18|9029.18|9149.01|9029.01|9149.39|9029.39|9149.01|9029.01|10
1652607360000|2022-05-15 09:36:00|9149.17|9029.17|9150.83|9030.83|9150.83|9030.83|9149.09|9029.09|9
1652607370000|2022-05-15 09:36:10|9151.01|9031.01|9152.1|9032.1|9152.41|9032.41|9151.01|9031.01|10
1652607380000|2022-05-15 09:36:20|9152.25|9032.25|9152.06|9032.06|9152.25|9032.25|9151.54|9031.54|10
1652607390000|2022-05-15 09:36:30|9151.99|9031.99|9151.8|9031.8|9152.29|9032.29|9151.75|9031.75|10
1652607400000|2022-05-15 09:36:40|9151.65|9031.65|9151.16|9031.16|9152.19|9032.19|9151.13|9031.13|9
1652607410000|2022-05-15 09:36:50|9150.88|9030.88|9150.5|9030.5|9151.19|9031.19|9150.5|9030.5|10
1652607420000|2022-05-15 09:37:00|9150.56|9030.56|9148.57|9028.57|9150.57|9030.57|9148.57|9028.57|10
1652607430000|2022-05-15 09:37:10|9148.44|9028.44|9147.59|9027.59|9148.44|9028.44|9147.39|9027.39|9
1652607440000|2022-05-15 09:37:20|9147.61|9027.61|9145.96|9025.96|9147.61|9027.61|9145.96|9025.96|10
1652607450000|2022-05-15 09:37:30|9145.88|9025.88|9144.85|9024.85|9145.88|9025.88|9144.8|9024.8|10
1652607460000|2022-05-15 09:37:40|9144.92|9024.92|9144.8|9024.8|9144.96|9024.96|9144.74|9024.74|10
1652607470000|2022-05-15 09:37:50|9144.78|9024.78|9144.16|9024.16|9144.78|9024.78|9144.13|9024.13|10
1652607480000|2022-05-15 09:38:00|9144.18|9024.18|9143.9|9023.9|9144.18|9024.18|9143.9|9023.9|10
1652607490000|2022-05-15 09:38:10|9143.93|9023.93|9143.32|9023.32|9143.93|9023.93|9143.32|9023.32|9
1652607500000|2022-05-15 09:38:20|9143|9023|9142.93|9022.93|9143|9023|9142.8|9022.8|9
1652607510000|2022-05-15 09:38:30|9143.06|9023.06|9142.2|9022.2|9143.06|9023.06|9142.2|9022.2|9
1652607520000|2022-05-15 09:38:40|9142.38|9022.38|9142.39|9022.39|9142.8|9022.8|9142.38|9022.38|10
1652607530000|2022-05-15 09:38:50|9142.29|9022.29|9140.81|9020.81|9142.29|9022.29|9140.81|9020.81|10
1652607540000|2022-05-15 09:39:00|9140.74|9020.74|9140.68|9020.68|9140.77|9020.77|9140.35|9020.35|9
1652607550000|2022-05-15 09:39:10|9140.62|9020.62|9142.53|9022.53|9142.81|9022.81|9140.62|9020.62|10
1652607560000|2022-05-15 09:39:20|9142.6|9022.6|9142.1|9022.1|9142.61|9022.61|9142.1|9022.1|10
1652607570000|2022-05-15 09:39:30|9142.19|9022.19|9142.7|9022.7|9142.7|9022.7|9142.19|9022.19|7
1652607580000|2022-05-15 09:39:40|9142.83|9022.83|9143.07|9023.07|9143.07|9023.07|9142.82|9022.82|10
1652607590000|2022-05-15 09:39:50|9143.02|9023.02|9143.81|9023.81|9143.81|9023.81|9143.02|9023.02|10
1652607600000|2022-05-15 09:40:00|9143.66|9023.66|9145.96|9025.96|9146.08|9026.08|9143.66|9023.66|10
1652607610000|2022-05-15 09:40:10|9145.29|9025.29|9145.37|9025.37|9145.55|9025.55|9145.26|9025.26|10
1652607620000|2022-05-15 09:40:20|9145.4|9025.4|9147.61|9027.61|9147.61|9027.61|9145.4|9025.4|10
1652607630000|2022-05-15 09:40:30|9147.66|9027.66|9151.47|9031.47|9151.48|9031.48|9147.66|9027.66|10
1652607640000|2022-05-15 09:40:40|9151.34|9031.34|9151.63|9031.63|9151.99|9031.99|9151.34|9031.34|9
1652607650000|2022-05-15 09:40:50|9152.3|9032.3|9151.55|9031.55|9152.3|9032.3|9151.55|9031.55|9
1652607660000|2022-05-15 09:41:00|9151.61|9031.61|9152.14|9032.14|9152.34|9032.34|9150.9|9030.9|10
1652607670000|2022-05-15 09:41:10|9152.45|9032.45|9151.5|9031.5|9152.45|9032.45|9151.5|9031.5|10
1652607680000|2022-05-15 09:41:20|9151.35|9031.35|9149.65|9029.65|9151.42|9031.42|9149.65|9029.65|10
1652607690000|2022-05-15 09:41:30|9149.69|9029.69|9149.37|9029.37|9150.03|9030.03|9149.24|9029.24|10
1652607700000|2022-05-15 09:41:40|9149.19|9029.19|9149.62|9029.62|9149.62|9029.62|9149.04|9029.04|9
1652607710000|2022-05-15 09:41:50|9149.52|9029.52|9149.05|9029.05|9149.8|9029.8|9149.05|9029.05|10
1652607720000|2022-05-15 09:42:00|9148.94|9028.94|9148.75|9028.75|9148.94|9028.94|9148.61|9028.61|8
1652607730000|2022-05-15 09:42:10|9149.03|9029.03|9148.54|9028.54|9149.03|9029.03|9148.29|9028.29|9
1652607740000|2022-05-15 09:42:20|9148.58|9028.58|9148.47|9028.47|9148.58|9028.58|9147.83|9027.83|9
1652607750000|2022-05-15 09:42:30|9148.48|9028.48|9147.52|9027.52|9148.53|9028.53|9147.49|9027.49|9
1652607760000|2022-05-15 09:42:40|9147.5|9027.5|9145.59|9025.59|9147.5|9027.5|9145.59|9025.59|10
1652607770000|2022-05-15 09:42:50|9145.68|9025.68|9148|9028|9148|9028|9145.68|9025.68|10
1652607780000|2022-05-15 09:43:00|9148.43|9028.43|9151.8|9031.8|9151.8|9031.8|9148.43|9028.43|9
1652607790000|2022-05-15 09:43:10|9151.99|9031.99|9155.69|9035.69|9155.69|9035.69|9151.52|9031.52|10
1652607800000|2022-05-15 09:43:20|9155.84|9035.84|9159.56|9039.56|9159.56|9039.56|9155.84|9035.84|10
1652607810000|2022-05-15 09:43:30|9159.53|9039.53|9164.27|9044.27|9164.27|9044.27|9159.53|9039.53|10
1652607820000|2022-05-15 09:43:40|9165.02|9045.02|9165.17|9045.17|9165.38|9045.38|9164.85|9044.85|10
1652607830000|2022-05-15 09:43:50|9165.66|9045.66|9167.03|9047.03|9167.45|9047.45|9165.66|9045.66|10
1652607840000|2022-05-15 09:44:00|9167|9047|9165.63|9045.63|9167.21|9047.21|9165.63|9045.63|9
1652607850000|2022-05-15 09:44:10|9165.93|9045.93|9164.74|9044.74|9165.93|9045.93|9164.36|9044.36|10
1652607860000|2022-05-15 09:44:20|9164.34|9044.34|9164.13|9044.13|9164.45|9044.45|9163.92|9043.92|10
1652607870000|2022-05-15 09:44:30|9164.26|9044.26|9165.22|9045.22|9165.22|9045.22|9164.26|9044.26|10
1652607880000|2022-05-15 09:44:40|9165.08|9045.08|9166.38|9046.38|9166.38|9046.38|9165.08|9045.08|10
1652607890000|2022-05-15 09:44:50|9166.13|9046.13|9166.9|9046.9|9166.9|9046.9|9166.11|9046.11|10
1652607900000|2022-05-15 09:45:00|9166.38|9046.38|9166.64|9046.64|9166.68|9046.68|9166.17|9046.17|10
1652607910000|2022-05-15 09:45:10|9166.52|9046.52|9166.14|9046.14|9167.2|9047.2|9166.08|9046.08|10
1652607920000|2022-05-15 09:45:20|9166.37|9046.37|9166.28|9046.28|9166.59|9046.59|9166.13|9046.13|10
1652607930000|2022-05-15 09:45:30|9165.71|9045.71|9166.12|9046.12|9166.12|9046.12|9165.71|9045.71|10
1652607940000|2022-05-15 09:45:40|9166.01|9046.01|9166.31|9046.31|9166.31|9046.31|9165.94|9045.94|8
1652607950000|2022-05-15 09:45:50|9166.17|9046.17|9167.23|9047.23|9167.23|9047.23|9166.17|9046.17|10
1652607960000|2022-05-15 09:46:00|9167.1|9047.1|9167.15|9047.15|9167.34|9047.34|9166.47|9046.47|10
1652607970000|2022-05-15 09:46:10|9166.98|9046.98|9167.51|9047.51|9167.51|9047.51|9166.98|9046.98|10
1652607980000|2022-05-15 09:46:20|9167.61|9047.61|9171.42|9051.42|9171.42|9051.42|9167.61|9047.61|10
1652607990000|2022-05-15 09:46:30|9172.19|9052.19|9173.42|9053.42|9173.9|9053.9|9172.19|9052.19|10
1652608000000|2022-05-15 09:46:40|9173.37|9053.37|9173.75|9053.75|9173.9|9053.9|9173.05|9053.05|9
1652608010000|2022-05-15 09:46:50|9173.62|9053.62|9177.1|9057.1|9177.1|9057.1|9173.4|9053.4|9
1652608020000|2022-05-15 09:47:00|9177.73|9057.73|9181.06|9061.06|9181.34|9061.34|9177.73|9057.73|10
1652608030000|2022-05-15 09:47:10|9181.58|9061.58|9181.11|9061.11|9181.64|9061.64|9180.9|9060.9|10
1652608040000|2022-05-15 09:47:20|9181.66|9061.66|9179.54|9059.54|9181.66|9061.66|9179.54|9059.54|10
1652608050000|2022-05-15 09:47:30|9179.69|9059.69|9180.3|9060.3|9180.3|9060.3|9179.49|9059.49|10
1652608060000|2022-05-15 09:47:40|9180.24|9060.24|9180.26|9060.26|9180.6|9060.6|9180.17|9060.17|10
1652608070000|2022-05-15 09:47:50|9180.44|9060.44|9181.97|9061.97|9182.03|9062.03|9180.44|9060.44|10
1652608080000|2022-05-15 09:48:00|9182.48|9062.48|9182.27|9062.27|9182.53|9062.53|9182.07|9062.07|10
1652608090000|2022-05-15 09:48:10|9181.98|9061.98|9181.55|9061.55|9182.19|9062.19|9181.55|9061.55|9
1652608100000|2022-05-15 09:48:20|9181.47|9061.47|9180.09|9060.09|9181.47|9061.47|9179.32|9059.32|10
1652608110000|2022-05-15 09:48:30|9179.47|9059.47|9178.42|9058.42|9179.92|9059.92|9178.42|9058.42|10
1652608120000|2022-05-15 09:48:40|9177.89|9057.89|9176.82|9056.82|9177.89|9057.89|9176.82|9056.82|9
1652608130000|2022-05-15 09:48:50|9176.69|9056.69|9176.19|9056.19|9176.77|9056.77|9176.13|9056.13|9
1652608140000|2022-05-15 09:49:00|9176.12|9056.12|9175.96|9055.96|9176.45|9056.45|9175.71|9055.71|10
1652608150000|2022-05-15 09:49:10|9176.02|9056.02|9174.89|9054.89|9176.02|9056.02|9174.59|9054.59|9
1652608160000|2022-05-15 09:49:20|9174.98|9054.98|9174.02|9054.02|9174.98|9054.98|9174.02|9054.02|9
1652608170000|2022-05-15 09:49:30|9174.4|9054.4|9174.68|9054.68|9174.92|9054.92|9174.16|9054.16|10
1652608180000|2022-05-15 09:49:40|9174.8|9054.8|9173.96|9053.96|9174.88|9054.88|9173.84|9053.84|10
1652608190000|2022-05-15 09:49:50|9173.73|9053.73|9173.61|9053.61|9173.89|9053.89|9173.26|9053.26|10
1652608200000|2022-05-15 09:50:00|9173.21|9053.21|9173.02|9053.02|9173.89|9053.89|9173.02|9053.02|10
1652608210000|2022-05-15 09:50:10|9172.98|9052.98|9172.57|9052.57|9173.33|9053.33|9172.48|9052.48|9
1652608220000|2022-05-15 09:50:20|9172.44|9052.44|9172.76|9052.76|9172.76|9052.76|9172.36|9052.36|10
1652608230000|2022-05-15 09:50:30|9172.96|9052.96|9172.2|9052.2|9172.96|9052.96|9172.04|9052.04|9
1652608240000|2022-05-15 09:50:40|9171.92|9051.92|9170.64|9050.64|9172.04|9052.04|9170.64|9050.64|9
1652608250000|2022-05-15 09:50:50|9170.55|9050.55|9169.17|9049.17|9170.55|9050.55|9169.14|9049.14|9
1652608260000|2022-05-15 09:51:00|9169.05|9049.05|9167.82|9047.82|9169.05|9049.05|9167.82|9047.82|10
1652608270000|2022-05-15 09:51:10|9167.84|9047.84|9166.29|9046.29|9167.84|9047.84|9166.29|9046.29|9
1652608280000|2022-05-15 09:51:20|9166.32|9046.32|9166.21|9046.21|9166.76|9046.76|9166.21|9046.21|10
1652608290000|2022-05-15 09:51:30|9166.05|9046.05|9164.41|9044.41|9166.52|9046.52|9164.41|9044.41|10
1652608300000|2022-05-15 09:51:40|9164.56|9044.56|9163.66|9043.66|9164.58|9044.58|9163.66|9043.66|10
1652608310000|2022-05-15 09:51:50|9163.57|9043.57|9164.03|9044.03|9164.04|9044.04|9163.49|9043.49|9
1652608320000|2022-05-15 09:52:00|9164.06|9044.06|9164.47|9044.47|9164.68|9044.68|9164.06|9044.06|10
1652608330000|2022-05-15 09:52:10|9164.42|9044.42|9167.02|9047.02|9167.02|9047.02|9164.42|9044.42|10
1652608340000|2022-05-15 09:52:20|9167.64|9047.64|9169.43|9049.43|9169.52|9049.52|9167.64|9047.64|10
1652608350000|2022-05-15 09:52:30|9169.24|9049.24|9169.25|9049.25|9169.33|9049.33|9168.87|9048.87|10
1652608360000|2022-05-15 09:52:40|9169.82|9049.82|9170.12|9050.12|9170.12|9050.12|9169.82|9049.82|8
1652608370000|2022-05-15 09:52:50|9170.18|9050.18|9171.12|9051.12|9171.12|9051.12|9170.18|9050.18|10
1652608380000|2022-05-15 09:53:00|9171.07|9051.07|9171.24|9051.24|9171.71|9051.71|9171.07|9051.07|9
1652608390000|2022-05-15 09:53:10|9171.33|9051.33|9170.61|9050.61|9171.33|9051.33|9170.43|9050.43|10
1652608400000|2022-05-15 09:53:20|9170.66|9050.66|9171.43|9051.43|9171.43|9051.43|9170.66|9050.66|9
1652608410000|2022-05-15 09:53:30|9171.55|9051.55|9171.58|9051.58|9171.88|9051.88|9171.35|9051.35|10
1652608420000|2022-05-15 09:53:40|9171.56|9051.56|9170.61|9050.61|9171.61|9051.61|9170.61|9050.61|10
1652608430000|2022-05-15 09:53:50|9169.88|9049.88|9169.39|9049.39|9169.88|9049.88|9169.29|9049.29|9
1652608440000|2022-05-15 09:54:00|9169.15|9049.15|9169.04|9049.04|9169.15|9049.15|9168.23|9048.23|10
1652608450000|2022-05-15 09:54:10|9169.33|9049.33|9168.71|9048.71|9169.36|9049.36|9168.53|9048.53|9
1652608460000|2022-05-15 09:54:20|9168.92|9048.92|9170.06|9050.06|9170.13|9050.13|9168.89|9048.89|10
1652608470000|2022-05-15 09:54:30|9170.09|9050.09|9170.61|9050.61|9170.61|9050.61|9170.09|9050.09|10
1652608480000|2022-05-15 09:54:40|9170.63|9050.63|9169.77|9049.77|9170.65|9050.65|9169.77|9049.77|9
1652608490000|2022-05-15 09:54:50|9169.83|9049.83|9169.64|9049.64|9169.83|9049.83|9169.49|9049.49|10
1652608500000|2022-05-15 09:55:00|9169.8|9049.8|9169.49|9049.49|9170.56|9050.56|9169.49|9049.49|10
1652608510000|2022-05-15 09:55:10|9168.75|9048.75|9169.25|9049.25|9169.25|9049.25|9168.56|9048.56|10
1652608520000|2022-05-15 09:55:20|9169.37|9049.37|9170.61|9050.61|9170.61|9050.61|9169.37|9049.37|10
1652608530000|2022-05-15 09:55:30|9170.45|9050.45|9170.8|9050.8|9170.92|9050.92|9170.45|9050.45|10
1652608540000|2022-05-15 09:55:40|9170.94|9050.94|9170.73|9050.73|9170.94|9050.94|9170.69|9050.69|10
1652608550000|2022-05-15 09:55:50|9170.74|9050.74|9171.51|9051.51|9171.51|9051.51|9170.74|9050.74|10
1652608560000|2022-05-15 09:56:00|9171.63|9051.63|9171.97|9051.97|9171.97|9051.97|9171.11|9051.11|9
1652608570000|2022-05-15 09:56:10|9172.34|9052.34|9174.7|9054.7|9174.7|9054.7|9172.34|9052.34|10
1652608580000|2022-05-15 09:56:20|9175.3|9055.3|9174.15|9054.15|9175.3|9055.3|9174.1|9054.1|10
1652608590000|2022-05-15 09:56:30|9173.93|9053.93|9174.59|9054.59|9174.59|9054.59|9173.91|9053.91|10
1652608600000|2022-05-15 09:56:40|9174.96|9054.96|9175.67|9055.67|9175.67|9055.67|9174.95|9054.95|10
1652608610000|2022-05-15 09:56:50|9175.8|9055.8|9175.73|9055.73|9176.09|9056.09|9175.73|9055.73|10
1652608620000|2022-05-15 09:57:00|9175.75|9055.75|9176.9|9056.9|9176.92|9056.92|9175.67|9055.67|10
1652608630000|2022-05-15 09:57:10|9177.21|9057.21|9178.39|9058.39|9178.64|9058.64|9177.2|9057.2|10
1652608640000|2022-05-15 09:57:20|9178.29|9058.29|9177.07|9057.07|9178.29|9058.29|9177.07|9057.07|10
1652608650000|2022-05-15 09:57:30|9177.08|9057.08|9175.27|9055.27|9177.08|9057.08|9175.27|9055.27|10
1652608660000|2022-05-15 09:57:40|9175.02|9055.02|9174.62|9054.62|9175.02|9055.02|9174.61|9054.61|10
1652608670000|2022-05-15 09:57:50|9174.66|9054.66|9173.84|9053.84|9174.72|9054.72|9173.84|9053.84|10
1652608680000|2022-05-15 09:58:00|9173.74|9053.74|9172.74|9052.74|9173.79|9053.79|9172.74|9052.74|8
1652608690000|2022-05-15 09:58:10|9172.56|9052.56|9170.56|9050.56|9172.56|9052.56|9170.54|9050.54|10
1652608700000|2022-05-15 09:58:20|9170.58|9050.58|9171.28|9051.28|9171.28|9051.28|9170.4|9050.4|8
1652608710000|2022-05-15 09:58:30|9171.5|9051.5|9172.02|9052.02|9172.02|9052.02|9171.48|9051.48|10
1652608720000|2022-05-15 09:58:40|9171.92|9051.92|9172.53|9052.53|9172.53|9052.53|9171.92|9051.92|9
1652608730000|2022-05-15 09:58:50|9172.57|9052.57|9172.61|9052.61|9172.79|9052.79|9172.48|9052.48|9
1652608740000|2022-05-15 09:59:00|9172.63|9052.63|9174.28|9054.28|9174.28|9054.28|9172.63|9052.63|10
1652608750000|2022-05-15 09:59:10|9174.43|9054.43|9175.9|9055.9|9175.9|9055.9|9174.43|9054.43|10
1652608760000|2022-05-15 09:59:20|9175.95|9055.95|9176.6|9056.6|9176.6|9056.6|9175.95|9055.95|10
1652608770000|2022-05-15 09:59:30|9176.73|9056.73|9178.4|9058.4|9178.4|9058.4|9176.73|9056.73|9
1652608780000|2022-05-15 09:59:40|9178.47|9058.47|9178.55|9058.55|9178.84|9058.84|9178.47|9058.47|10
1652608790000|2022-05-15 09:59:50|9178.73|9058.73|9178.7|9058.7|9178.8|9058.8|9178.44|9058.44|8
1652608800000|2022-05-15 10:00:00|9178.67|9058.67|9180.07|9060.07|9180.07|9060.07|9178.62|9058.62|10
1652608810000|2022-05-15 10:00:10|9180.14|9060.14|9177.45|9057.45|9180.32|9060.32|9177.45|9057.45|10
1652608820000|2022-05-15 10:00:20|9177.07|9057.07|9174.35|9054.35|9177.07|9057.07|9174.29|9054.29|10
1652608830000|2022-05-15 10:00:30|9173.95|9053.95|9173.2|9053.2|9173.95|9053.95|9173.2|9053.2|10
1652608840000|2022-05-15 10:00:40|9173.21|9053.21|9172.5|9052.5|9173.21|9053.21|9172.5|9052.5|8
1652608850000|2022-05-15 10:00:50|9172.54|9052.54|9171.36|9051.36|9172.84|9052.84|9171.36|9051.36|10
1652608860000|2022-05-15 10:01:00|9171.69|9051.69|9173.66|9053.66|9173.81|9053.81|9171.69|9051.69|9
1652608870000|2022-05-15 10:01:10|9173.88|9053.88|9174.43|9054.43|9174.91|9054.91|9173.44|9053.44|9
1652608880000|2022-05-15 10:01:20|9174.72|9054.72|9175.06|9055.06|9175.24|9055.24|9174.72|9054.72|10
1652608890000|2022-05-15 10:01:30|9175.76|9055.76|9175.71|9055.71|9176.28|9056.28|9175.71|9055.71|9
1652608900000|2022-05-15 10:01:40|9175.83|9055.83|9176.28|9056.28|9176.53|9056.53|9175.83|9055.83|9
1652608910000|2022-05-15 10:01:50|9176.5|9056.5|9175.92|9055.92|9176.63|9056.63|9175.76|9055.76|10
1652608920000|2022-05-15 10:02:00|9175.94|9055.94|9176.8|9056.8|9176.8|9056.8|9175.94|9055.94|9
1652608930000|2022-05-15 10:02:10|9177|9057|9177.63|9057.63|9177.78|9057.78|9177|9057|8
1652608940000|2022-05-15 10:02:20|9177.41|9057.41|9177.46|9057.46|9177.46|9057.46|9176.94|9056.94|10
1652608950000|2022-05-15 10:02:30|9177.41|9057.41|9177.15|9057.15|9177.54|9057.54|9177.09|9057.09|10
1652608960000|2022-05-15 10:02:40|9177.09|9057.09|9177.49|9057.49|9177.98|9057.98|9177.09|9057.09|9
1652608970000|2022-05-15 10:02:50|9177.5|9057.5|9177.43|9057.43|9177.7|9057.7|9177.27|9057.27|10
1652608980000|2022-05-15 10:03:00|9177.39|9057.39|9179.69|9059.69|9179.69|9059.69|9177.3|9057.3|8
1652608990000|2022-05-15 10:03:10|9180.25|9060.25|9180.73|9060.73|9181.13|9061.13|9180.25|9060.25|10
1652609000000|2022-05-15 10:03:20|9180.71|9060.71|9181.2|9061.2|9181.2|9061.2|9180.71|9060.71|9
1652609010000|2022-05-15 10:03:30|9181.3|9061.3|9181.98|9061.98|9182.06|9062.06|9181.3|9061.3|10
1652609020000|2022-05-15 10:03:40|9182.2|9062.2|9182.29|9062.29|9182.29|9062.29|9181.42|9061.42|10
1652609030000|2022-05-15 10:03:50|9182.35|9062.35|9184.36|9064.36|9184.44|9064.44|9182.25|9062.25|10
1652609040000|2022-05-15 10:04:00|9184.41|9064.41|9183.85|9063.85|9184.44|9064.44|9183.66|9063.66|10
1652609050000|2022-05-15 10:04:10|9183.82|9063.82|9184.49|9064.49|9184.52|9064.52|9183.74|9063.74|8
1652609060000|2022-05-15 10:04:20|9184.12|9064.12|9184.62|9064.62|9184.83|9064.83|9184.12|9064.12|8
1652609070000|2022-05-15 10:04:30|9184.66|9064.66|9184.28|9064.28|9185.3|9065.3|9184.28|9064.28|9
1652609080000|2022-05-15 10:04:40|9183.75|9063.75|9183.42|9063.42|9183.75|9063.75|9183.41|9063.41|9
1652609090000|2022-05-15 10:04:50|9183.39|9063.39|9182.43|9062.43|9183.39|9063.39|9182.33|9062.33|7
1652609100000|2022-05-15 10:05:00|9182.16|9062.16|9177.93|9057.93|9182.16|9062.16|9177.93|9057.93|9
1652609110000|2022-05-15 10:05:10|9177.11|9057.11|9176.36|9056.36|9177.11|9057.11|9176.36|9056.36|10
1652609120000|2022-05-15 10:05:20|9176.62|9056.62|9176.54|9056.54|9176.73|9056.73|9176.41|9056.41|9
1652609130000|2022-05-15 10:05:30|9176.51|9056.51|9175.62|9055.62|9176.51|9056.51|9175.62|9055.62|9
1652609140000|2022-05-15 10:05:40|9174.75|9054.75|9171.57|9051.57|9174.75|9054.75|9171.57|9051.57|10
1652609150000|2022-05-15 10:05:50|9171.45|9051.45|9170.21|9050.21|9171.45|9051.45|9170.21|9050.21|10
1652609160000|2022-05-15 10:06:00|9169.97|9049.97|9163.18|9043.18|9169.97|9049.97|9163.18|9043.18|10
1652609170000|2022-05-15 10:06:10|9162.68|9042.68|9159.9|9039.9|9162.68|9042.68|9159.9|9039.9|10
1652609180000|2022-05-15 10:06:20|9159.95|9039.95|9158.53|9038.53|9159.95|9039.95|9158.35|9038.35|10
1652609190000|2022-05-15 10:06:30|9158.89|9038.89|9156.55|9036.55|9158.93|9038.93|9156.55|9036.55|10
1652609200000|2022-05-15 10:06:40|9156.3|9036.3|9156.72|9036.72|9158.09|9038.09|9156.3|9036.3|9
1652609210000|2022-05-15 10:06:50|9156.03|9036.03|9154.96|9034.96|9156.03|9036.03|9154.73|9034.73|10
1652609220000|2022-05-15 10:07:00|9154.38|9034.38|9155.45|9035.45|9155.45|9035.45|9154.28|9034.28|10
1652609230000|2022-05-15 10:07:10|9155.12|9035.12|9155.89|9035.89|9156.3|9036.3|9155.12|9035.12|10
1652609240000|2022-05-15 10:07:20|9155.1|9035.1|9154.07|9034.07|9155.1|9035.1|9154.07|9034.07|10
1652609250000|2022-05-15 10:07:30|9153.69|9033.69|9151.77|9031.77|9153.69|9033.69|9151.77|9031.77|9
1652609260000|2022-05-15 10:07:40|9151.95|9031.95|9151.68|9031.68|9152.62|9032.62|9151.65|9031.65|10
1652609270000|2022-05-15 10:07:50|9151.06|9031.06|9149.86|9029.86|9151.06|9031.06|9149.76|9029.76|10
1652609280000|2022-05-15 10:08:00|9150.67|9030.67|9151.01|9031.01|9151.01|9031.01|9149.98|9029.98|10
1652609290000|2022-05-15 10:08:10|9151.03|9031.03|9150.04|9030.04|9151.39|9031.39|9150.04|9030.04|10
1652609300000|2022-05-15 10:08:20|9150.2|9030.2|9149.3|9029.3|9150.2|9030.2|9149.3|9029.3|10
1652609310000|2022-05-15 10:08:30|9149.67|9029.67|9149.7|9029.7|9150.15|9030.15|9149.33|9029.33|10
1652609320000|2022-05-15 10:08:40|9150.32|9030.32|9151.98|9031.98|9152.12|9032.12|9150.32|9030.32|10
1652609330000|2022-05-15 10:08:50|9152.24|9032.24|9152.74|9032.74|9152.74|9032.74|9152.17|9032.17|10
1652609340000|2022-05-15 10:09:00|9152.5|9032.5|9150.34|9030.34|9152.62|9032.62|9150.32|9030.32|9
1652609350000|2022-05-15 10:09:10|9150.41|9030.41|9151.51|9031.51|9151.51|9031.51|9150.41|9030.41|10
1652609360000|2022-05-15 10:09:20|9151.74|9031.74|9150.94|9030.94|9152.07|9032.07|9150.94|9030.94|10
1652609370000|2022-05-15 10:09:30|9150.91|9030.91|9146.76|9026.76|9150.91|9030.91|9146.76|9026.76|10
1652609380000|2022-05-15 10:09:40|9146.66|9026.66|9146.28|9026.28|9146.66|9026.66|9146.28|9026.28|8
1652609390000|2022-05-15 10:09:50|9146.3|9026.3|9144.59|9024.59|9146.54|9026.54|9144.59|9024.59|10
1652609400000|2022-05-15 10:10:00|9144.19|9024.19|9140.19|9020.19|9144.19|9024.19|9140.19|9020.19|10
1652609410000|2022-05-15 10:10:10|9139.63|9019.63|9140.05|9020.05|9140.05|9020.05|9138.66|9018.66|10
1652609420000|2022-05-15 10:10:20|9140.01|9020.01|9140.96|9020.96|9141.12|9021.12|9140.01|9020.01|10
1652609430000|2022-05-15 10:10:30|9141.11|9021.11|9140.69|9020.69|9141.13|9021.13|9140.69|9020.69|9
1652609440000|2022-05-15 10:10:40|9140.87|9020.87|9138.63|9018.63|9140.87|9020.87|9138.63|9018.63|10
1652609450000|2022-05-15 10:10:50|9138.15|9018.15|9137.57|9017.57|9138.15|9018.15|9137.32|9017.32|10
1652609460000|2022-05-15 10:11:00|9137.74|9017.74|9135.38|9015.38|9137.87|9017.87|9135.38|9015.38|10
1652609470000|2022-05-15 10:11:10|9133.88|9013.88|9131.67|9011.67|9134.05|9014.05|9131.56|9011.56|10
1652609480000|2022-05-15 10:11:20|9131.93|9011.93|9132.32|9012.32|9132.56|9012.56|9131.87|9011.87|9
1652609490000|2022-05-15 10:11:30|9132.36|9012.36|9133.93|9013.93|9133.93|9013.93|9132.23|9012.23|9
1652609500000|2022-05-15 10:11:40|9134.37|9014.37|9135.8|9015.8|9135.99|9015.99|9134.37|9014.37|10
1652609510000|2022-05-15 10:11:50|9135.81|9015.81|9137.92|9017.92|9138.02|9018.02|9135.81|9015.81|9
1652609520000|2022-05-15 10:12:00|9137.85|9017.85|9137.79|9017.79|9138.98|9018.98|9137.79|9017.79|10
1652609530000|2022-05-15 10:12:10|9137.92|9017.92|9134.89|9014.89|9137.92|9017.92|9134.89|9014.89|10
1652609540000|2022-05-15 10:12:20|9134.56|9014.56|9135.55|9015.55|9135.55|9015.55|9134.53|9014.53|10
1652609550000|2022-05-15 10:12:30|9136.01|9016.01|9136.62|9016.62|9136.62|9016.62|9135.95|9015.95|9
1652609560000|2022-05-15 10:12:40|9136.7|9016.7|9138.26|9018.26|9138.26|9018.26|9136.7|9016.7|10
1652609570000|2022-05-15 10:12:50|9138.71|9018.71|9140.15|9020.15|9140.15|9020.15|9138.71|9018.71|10
1652609580000|2022-05-15 10:13:00|9140.21|9020.21|9141.59|9021.59|9141.59|9021.59|9140.21|9020.21|8
1652609590000|2022-05-15 10:13:10|9141.78|9021.78|9144.47|9024.47|9144.47|9024.47|9141.78|9021.78|10
1652609600000|2022-05-15 10:13:20|9144.96|9024.96|9143.47|9023.47|9144.96|9024.96|9143.47|9023.47|10
1652609610000|2022-05-15 10:13:30|9143.18|9023.18|9141.09|9021.09|9143.18|9023.18|9141.09|9021.09|10
1652609620000|2022-05-15 10:13:40|9140.85|9020.85|9139.89|9019.89|9140.85|9020.85|9139.89|9019.89|10
1652609630000|2022-05-15 10:13:50|9139.82|9019.82|9139.49|9019.49|9139.93|9019.93|9139.49|9019.49|10
1652609640000|2022-05-15 10:14:00|9139.52|9019.52|9139.54|9019.54|9139.92|9019.92|9139.47|9019.47|9
1652609650000|2022-05-15 10:14:10|9139.51|9019.51|9139.03|9019.03|9139.56|9019.56|9138.98|9018.98|10
1652609660000|2022-05-15 10:14:20|9139.07|9019.07|9139.01|9019.01|9139.4|9019.4|9139.01|9019.01|9
1652609670000|2022-05-15 10:14:30|9138.73|9018.73|9138.19|9018.19|9138.73|9018.73|9137.9|9017.9|10
1652609680000|2022-05-15 10:14:40|9138.47|9018.47|9140.21|9020.21|9140.21|9020.21|9138.47|9018.47|10
1652609690000|2022-05-15 10:14:50|9140.38|9020.38|9141.6|9021.6|9141.6|9021.6|9140.38|9020.38|10
1652609700000|2022-05-15 10:15:00|9141.74|9021.74|9142.46|9022.46|9142.46|9022.46|9141.39|9021.39|10
1652609710000|2022-05-15 10:15:10|9142.69|9022.69|9142.61|9022.61|9142.93|9022.93|9141.89|9021.89|10
1652609720000|2022-05-15 10:15:20|9142.3|9022.3|9142.07|9022.07|9142.3|9022.3|9142|9022|10
1652609730000|2022-05-15 10:15:30|9142.12|9022.12|9143.83|9023.83|9144.09|9024.09|9142.12|9022.12|10
1652609740000|2022-05-15 10:15:40|9143.76|9023.76|9143.74|9023.74|9143.89|9023.89|9143.63|9023.63|9
1652609750000|2022-05-15 10:15:50|9143.84|9023.84|9143.7|9023.7|9143.84|9023.84|9143.54|9023.54|8
1652609760000|2022-05-15 10:16:00|9143.52|9023.52|9142.01|9022.01|9143.52|9023.52|9142.01|9022.01|10
1652609770000|2022-05-15 10:16:10|9141.85|9021.85|9140.56|9020.56|9141.85|9021.85|9140.35|9020.35|10
1652609780000|2022-05-15 10:16:20|9140.58|9020.58|9141.1|9021.1|9141.32|9021.32|9140.54|9020.54|9
1652609790000|2022-05-15 10:16:30|9140.92|9020.92|9141.24|9021.24|9141.24|9021.24|9140.78|9020.78|10
1652609800000|2022-05-15 10:16:40|9141.29|9021.29|9140.5|9020.5|9141.29|9021.29|9140.42|9020.42|10
1652609810000|2022-05-15 10:16:50|9140.54|9020.54|9141.01|9021.01|9141.66|9021.66|9140.54|9020.54|9
1652609820000|2022-05-15 10:17:00|9141.24|9021.24|9140.42|9020.42|9141.31|9021.31|9140.37|9020.37|8
1652609830000|2022-05-15 10:17:10|9140.01|9020.01|9139.73|9019.73|9140.12|9020.12|9139.12|9019.12|9
1652609840000|2022-05-15 10:17:20|9139.72|9019.72|9139.21|9019.21|9139.8|9019.8|9139.21|9019.21|8
1652609850000|2022-05-15 10:17:30|9139.08|9019.08|9138.14|9018.14|9139.08|9019.08|9138.14|9018.14|9
1652609860000|2022-05-15 10:17:40|9138.08|9018.08|9136.67|9016.67|9138.1|9018.1|9136.67|9016.67|9
1652609870000|2022-05-15 10:17:50|9136.56|9016.56|9135.3|9015.3|9136.56|9016.56|9135.3|9015.3|10
1652609880000|2022-05-15 10:18:00|9135.25|9015.25|9132.81|9012.81|9135.25|9015.25|9132.81|9012.81|9
1652609890000|2022-05-15 10:18:10|9133.04|9013.04|9133.54|9013.54|9133.79|9013.79|9132.46|9012.46|10
1652609900000|2022-05-15 10:18:20|9133.68|9013.68|9133.28|9013.28|9133.68|9013.68|9133.13|9013.13|10
1652609910000|2022-05-15 10:18:30|9133.29|9013.29|9133.64|9013.64|9133.67|9013.67|9133.29|9013.29|8
1652609920000|2022-05-15 10:18:40|9133.68|9013.68|9133.7|9013.7|9133.83|9013.83|9133.59|9013.59|9
1652609930000|2022-05-15 10:18:50|9133.83|9013.83|9134.21|9014.21|9134.21|9014.21|9133.83|9013.83|8
1652609940000|2022-05-15 10:19:00|9134.05|9014.05|9133.25|9013.25|9134.05|9014.05|9133.25|9013.25|7
1652609950000|2022-05-15 10:19:10|9132.97|9012.97|9132.77|9012.77|9133.01|9013.01|9132.73|9012.73|9
1652609960000|2022-05-15 10:19:20|9132.79|9012.79|9133.62|9013.62|9133.66|9013.66|9132.54|9012.54|10
1652609970000|2022-05-15 10:19:30|9133.7|9013.7|9133.29|9013.29|9133.83|9013.83|9133.08|9013.08|8
1652609980000|2022-05-15 10:19:40|9133.37|9013.37|9133.94|9013.94|9134.01|9014.01|9133.37|9013.37|9
1652609990000|2022-05-15 10:19:50|9134.19|9014.19|9135.08|9015.08|9135.12|9015.12|9134.19|9014.19|9
1652610000000|2022-05-15 10:20:00|9135.15|9015.15|9135.18|9015.18|9135.18|9015.18|9134.89|9014.89|10
1652610010000|2022-05-15 10:20:10|9135.21|9015.21|9135.58|9015.58|9135.6|9015.6|9135.21|9015.21|9
1652610020000|2022-05-15 10:20:20|9135.46|9015.46|9136.91|9016.91|9136.91|9016.91|9135.44|9015.44|8
1652610030000|2022-05-15 10:20:30|9137.31|9017.31|9140.39|9020.39|9140.39|9020.39|9137.31|9017.31|10
1652610040000|2022-05-15 10:20:40|9140.43|9020.43|9141.76|9021.76|9141.99|9021.99|9140.43|9020.43|10
1652610050000|2022-05-15 10:20:50|9141.77|9021.77|9141.62|9021.62|9142.05|9022.05|9141.57|9021.57|9
1652610060000|2022-05-15 10:21:00|9141.55|9021.55|9141.69|9021.69|9141.71|9021.71|9141.55|9021.55|8
1652610070000|2022-05-15 10:21:10|9141.67|9021.67|9142.67|9022.67|9142.67|9022.67|9141.67|9021.67|8
1652610080000|2022-05-15 10:21:20|9143.04|9023.04|9143.61|9023.61|9143.61|9023.61|9143.04|9023.04|9
1652610090000|2022-05-15 10:21:30|9143.64|9023.64|9141.01|9021.01|9143.73|9023.73|9141.01|9021.01|10
1652610100000|2022-05-15 10:21:40|9140.97|9020.97|9139.28|9019.28|9140.97|9020.97|9139.28|9019.28|10
1652610110000|2022-05-15 10:21:50|9139.42|9019.42|9139.49|9019.49|9139.49|9019.49|9139.22|9019.22|10
1652610120000|2022-05-15 10:22:00|9139.33|9019.33|9139.39|9019.39|9139.42|9019.42|9139.29|9019.29|6
1652610130000|2022-05-15 10:22:10|9139.33|9019.33|9140.68|9020.68|9140.68|9020.68|9139.18|9019.18|10
1652610140000|2022-05-15 10:22:20|9140.34|9020.34|9138.82|9018.82|9140.34|9020.34|9138.66|9018.66|10
1652610150000|2022-05-15 10:22:30|9138.66|9018.66|9137.84|9017.84|9138.7|9018.7|9137.84|9017.84|10
1652610160000|2022-05-15 10:22:40|9137.9|9017.9|9138.89|9018.89|9138.89|9018.89|9137.9|9017.9|10
1652610170000|2022-05-15 10:22:50|9138.74|9018.74|9138.54|9018.54|9138.81|9018.81|9138.54|9018.54|9
1652610180000|2022-05-15 10:23:00|9138.62|9018.62|9138.06|9018.06|9138.62|9018.62|9138.06|9018.06|10
1652610190000|2022-05-15 10:23:10|9138.14|9018.14|9136.83|9016.83|9138.18|9018.18|9136.83|9016.83|10
1652610200000|2022-05-15 10:23:20|9136.94|9016.94|9137.32|9017.32|9137.32|9017.32|9136.87|9016.87|8
1652610210000|2022-05-15 10:23:30|9137.19|9017.19|9138.24|9018.24|9138.24|9018.24|9137.19|9017.19|10
1652610220000|2022-05-15 10:23:40|9138.43|9018.43|9138.46|9018.46|9138.81|9018.81|9138.36|9018.36|9
1652610230000|2022-05-15 10:23:50|9138.22|9018.22|9138.47|9018.47|9138.65|9018.65|9138.19|9018.19|10
1652610240000|2022-05-15 10:24:00|9138.39|9018.39|9137.48|9017.48|9138.39|9018.39|9137.44|9017.44|8
1652610250000|2022-05-15 10:24:10|9137.6|9017.6|9137.77|9017.77|9137.82|9017.82|9137.55|9017.55|9
1652610260000|2022-05-15 10:24:20|9137.74|9017.74|9137.26|9017.26|9137.74|9017.74|9137.18|9017.18|6
1652610270000|2022-05-15 10:24:30|9137.25|9017.25|9137.46|9017.46|9137.46|9017.46|9137.17|9017.17|5
1652610280000|2022-05-15 10:24:40|9137.52|9017.52|9138.28|9018.28|9138.29|9018.29|9137.52|9017.52|10
1652610290000|2022-05-15 10:24:50|9138.17|9018.17|9138.19|9018.19|9138.19|9018.19|9138.08|9018.08|5
1652610300000|2022-05-15 10:25:00|9138.58|9018.58|9138.86|9018.86|9138.86|9018.86|9138.46|9018.46|8
1652610310000|2022-05-15 10:25:10|9139.2|9019.2|9141.18|9021.18|9141.2|9021.2|9139.2|9019.2|9
1652610320000|2022-05-15 10:25:20|9141.17|9021.17|9141.76|9021.76|9141.9|9021.9|9141.17|9021.17|10
1652610330000|2022-05-15 10:25:30|9141.74|9021.74|9142.15|9022.15|9142.17|9022.17|9141.68|9021.68|8
1652610340000|2022-05-15 10:25:40|9142.75|9022.75|9144.08|9024.08|9144.34|9024.34|9142.75|9022.75|8
1652610350000|2022-05-15 10:25:50|9144.03|9024.03|9145.13|9025.13|9145.13|9025.13|9144.03|9024.03|10
1652610360000|2022-05-15 10:26:00|9145.24|9025.24|9145.58|9025.58|9145.58|9025.58|9145.24|9025.24|9
1652610370000|2022-05-15 10:26:10|9145.66|9025.66|9146.15|9026.15|9146.15|9026.15|9145.66|9025.66|5
1652610380000|2022-05-15 10:26:20|9146.18|9026.18|9146.29|9026.29|9146.34|9026.34|9145.57|9025.57|7
1652610390000|2022-05-15 10:26:30|9146.3|9026.3|9145.67|9025.67|9146.39|9026.39|9145.67|9025.67|8
1652610400000|2022-05-15 10:26:40|9145.64|9025.64|9144.25|9024.25|9146.06|9026.06|9144.25|9024.25|10
1652610410000|2022-05-15 10:26:50|9144.13|9024.13|9144.49|9024.49|9144.49|9024.49|9144.13|9024.13|9
1652610420000|2022-05-15 10:27:00|9144.42|9024.42|9143.68|9023.68|9144.42|9024.42|9143.68|9023.68|10
1652610430000|2022-05-15 10:27:10|9143.67|9023.67|9143.67|9023.67|9143.82|9023.82|9143.61|9023.61|10
1652610440000|2022-05-15 10:27:20|9143.73|9023.73|9144.4|9024.4|9144.4|9024.4|9143.67|9023.67|10
1652610450000|2022-05-15 10:27:30|9144.66|9024.66|9145.34|9025.34|9145.34|9025.34|9144.66|9024.66|10
1652610460000|2022-05-15 10:27:40|9144.68|9024.68|9144.98|9024.98|9144.98|9024.98|9144.6|9024.6|9
1652610470000|2022-05-15 10:27:50|9145.02|9025.02|9145.39|9025.39|9145.53|9025.53|9145.02|9025.02|9
1652610480000|2022-05-15 10:28:00|9145.5|9025.5|9145.55|9025.55|9145.62|9025.62|9145.32|9025.32|9
1652610490000|2022-05-15 10:28:10|9145.72|9025.72|9146.14|9026.14|9146.17|9026.17|9145.72|9025.72|10
1652610500000|2022-05-15 10:28:20|9146.19|9026.19|9147.03|9027.03|9147.15|9027.15|9146.07|9026.07|10
1652610510000|2022-05-15 10:28:30|9147.14|9027.14|9148.15|9028.15|9148.15|9028.15|9147.14|9027.14|9
1652610520000|2022-05-15 10:28:40|9148.02|9028.02|9149.43|9029.43|9149.43|9029.43|9148.02|9028.02|9
1652610530000|2022-05-15 10:28:50|9149.68|9029.68|9150.16|9030.16|9150.32|9030.32|9149.66|9029.66|10
1652610540000|2022-05-15 10:29:00|9150.24|9030.24|9152.03|9032.03|9152.16|9032.16|9150.24|9030.24|10
1652610550000|2022-05-15 10:29:10|9152.2|9032.2|9151.55|9031.55|9152.21|9032.21|9151.55|9031.55|10
1652610560000|2022-05-15 10:29:20|9151.79|9031.79|9148.5|9028.5|9151.82|9031.82|9148.5|9028.5|10
1652610570000|2022-05-15 10:29:30|9148.23|9028.23|9148.25|9028.25|9148.34|9028.34|9147.16|9027.16|10
1652610580000|2022-05-15 10:29:40|9148.35|9028.35|9148.02|9028.02|9148.35|9028.35|9147.9|9027.9|10
1652610590000|2022-05-15 10:29:50|9147.97|9027.97|9147.85|9027.85|9147.97|9027.97|9147.71|9027.71|10
1652610600000|2022-05-15 10:30:00|9147.89|9027.89|9147.66|9027.66|9148.34|9028.34|9146.63|9026.63|10
1652610610000|2022-05-15 10:30:10|9147.8|9027.8|9148|9028|9148.9|9028.9|9147.48|9027.48|10
1652610620000|2022-05-15 10:30:20|9147.87|9027.87|9147.68|9027.68|9148.01|9028.01|9147.68|9027.68|9
1652610630000|2022-05-15 10:30:30|9147.81|9027.81|9148.11|9028.11|9148.23|9028.23|9147.7|9027.7|10
1652610640000|2022-05-15 10:30:40|9148.12|9028.12|9149.01|9029.01|9149.01|9029.01|9148.12|9028.12|10
1652610650000|2022-05-15 10:30:50|9148.96|9028.96|9148.08|9028.08|9148.96|9028.96|9148.08|9028.08|10
1652610660000|2022-05-15 10:31:00|9148.13|9028.13|9148.54|9028.54|9148.54|9028.54|9147.94|9027.94|10
1652610670000|2022-05-15 10:31:10|9148.86|9028.86|9149.26|9029.26|9149.26|9029.26|9148.8|9028.8|10
1652610680000|2022-05-15 10:31:20|9149.22|9029.22|9149.35|9029.35|9149.35|9029.35|9149.04|9029.04|10
1652610690000|2022-05-15 10:31:30|9149.4|9029.4|9149.3|9029.3|9149.51|9029.51|9149.3|9029.3|8
1652610700000|2022-05-15 10:31:40|9149.04|9029.04|9147.87|9027.87|9149.04|9029.04|9147.87|9027.87|10
1652610710000|2022-05-15 10:31:50|9147.83|9027.83|9147.92|9027.92|9147.94|9027.94|9147.77|9027.77|8
1652610720000|2022-05-15 10:32:00|9147.55|9027.55|9146.82|9026.82|9147.55|9027.55|9146.82|9026.82|9
1652610730000|2022-05-15 10:32:10|9146.2|9026.2|9145.62|9025.62|9146.41|9026.41|9145.62|9025.62|9
1652610740000|2022-05-15 10:32:20|9145.66|9025.66|9144.99|9024.99|9145.66|9025.66|9144.99|9024.99|9
1652610750000|2022-05-15 10:32:30|9144.65|9024.65|9139.67|9019.67|9144.65|9024.65|9139.67|9019.67|10
1652610760000|2022-05-15 10:32:40|9138.5|9018.5|9131.11|9011.11|9138.5|9018.5|9131.11|9011.11|10
1652610770000|2022-05-15 10:32:50|9130.95|9010.95|9129.63|9009.63|9130.95|9010.95|9129.28|9009.28|10
1652610780000|2022-05-15 10:33:00|9129.72|9009.72|9129.91|9009.91|9130.35|9010.35|9129.67|9009.67|10
1652610790000|2022-05-15 10:33:10|9128.67|9008.67|9126.94|9006.94|9128.67|9008.67|9126.94|9006.94|10
1652610800000|2022-05-15 10:33:20|9126.62|9006.62|9128.09|9008.09|9128.19|9008.19|9126.14|9006.14|10
1652610810000|2022-05-15 10:33:30|9128.34|9008.34|9129.62|9009.62|9129.7|9009.7|9128.12|9008.12|10
1652610820000|2022-05-15 10:33:40|9129.38|9009.38|9129.71|9009.71|9129.9|9009.9|9129.38|9009.38|10
1652610830000|2022-05-15 10:33:50|9129.5|9009.5|9128.81|9008.81|9129.5|9009.5|9128.78|9008.78|10
1652610840000|2022-05-15 10:34:00|9128.2|9008.2|9128.47|9008.47|9128.47|9008.47|9127.89|9007.89|10
1652610850000|2022-05-15 10:34:10|9128.57|9008.57|9128.03|9008.03|9128.8|9008.8|9128.03|9008.03|10
1652610860000|2022-05-15 10:34:20|9128.53|9008.53|9128.45|9008.45|9128.79|9008.79|9127.76|9007.76|10
1652610870000|2022-05-15 10:34:30|9129.11|9009.11|9131.46|9011.46|9131.46|9011.46|9129.11|9009.11|10
1652610880000|2022-05-15 10:34:40|9131.87|9011.87|9131.46|9011.46|9131.88|9011.88|9130.91|9010.91|10
1652610890000|2022-05-15 10:34:50|9131.6|9011.6|9131.7|9011.7|9131.82|9011.82|9131.19|9011.19|10
1652610900000|2022-05-15 10:35:00|9131.54|9011.54|9131.34|9011.34|9131.81|9011.81|9131.01|9011.01|10
1652610910000|2022-05-15 10:35:10|9131.4|9011.4|9132.35|9012.35|9132.35|9012.35|9131.39|9011.39|10
1652610920000|2022-05-15 10:35:20|9132.29|9012.29|9132.55|9012.55|9132.55|9012.55|9132.08|9012.08|9
1652610930000|2022-05-15 10:35:30|9132.66|9012.66|9135.14|9015.14|9135.14|9015.14|9132.52|9012.52|10
1652610940000|2022-05-15 10:35:40|9135.15|9015.15|9134.91|9014.91|9135.24|9015.24|9134.61|9014.61|10
1652610950000|2022-05-15 10:35:50|9134.93|9014.93|9135.47|9015.47|9135.47|9015.47|9134.93|9014.93|10
1652610960000|2022-05-15 10:36:00|9135.14|9015.14|9134.19|9014.19|9135.14|9015.14|9134.07|9014.07|8
1652610970000|2022-05-15 10:36:10|9134.44|9014.44|9135.4|9015.4|9135.4|9015.4|9134.44|9014.44|9
1652610980000|2022-05-15 10:36:20|9135.52|9015.52|9136.14|9016.14|9136.2|9016.2|9135.52|9015.52|10
1652610990000|2022-05-15 10:36:30|9136.24|9016.24|9136.45|9016.45|9136.47|9016.47|9136.24|9016.24|9
1652611000000|2022-05-15 10:36:40|9136.51|9016.51|9136.98|9016.98|9136.98|9016.98|9136.44|9016.44|9
1652611010000|2022-05-15 10:36:50|9137.04|9017.04|9138.14|9018.14|9138.14|9018.14|9137.04|9017.04|9
1652611020000|2022-05-15 10:37:00|9138.27|9018.27|9139.17|9019.17|9139.17|9019.17|9138.11|9018.11|10
1652611030000|2022-05-15 10:37:10|9139.21|9019.21|9140.74|9020.74|9140.74|9020.74|9139.21|9019.21|9
1652611040000|2022-05-15 10:37:20|9140.67|9020.67|9141.71|9021.71|9141.71|9021.71|9140.67|9020.67|9
1652611050000|2022-05-15 10:37:30|9142.28|9022.28|9142.48|9022.48|9142.53|9022.53|9142.16|9022.16|8
1652611060000|2022-05-15 10:37:40|9142.17|9022.17|9144.48|9024.48|9144.48|9024.48|9142.14|9022.14|8
1652611070000|2022-05-15 10:37:50|9144.01|9024.01|9145.87|9025.87|9145.87|9025.87|9144.01|9024.01|10
1652611080000|2022-05-15 10:38:00|9146.2|9026.2|9146.66|9026.66|9146.66|9026.66|9146.02|9026.02|10
1652611090000|2022-05-15 10:38:10|9146.75|9026.75|9148.62|9028.62|9148.62|9028.62|9146.75|9026.75|9
1652611100000|2022-05-15 10:38:20|9148.98|9028.98|9149.99|9029.99|9150.22|9030.22|9148.98|9028.98|9
1652611110000|2022-05-15 10:38:30|9149.96|9029.96|9151|9031|9151.05|9031.05|9149.94|9029.94|10
1652611120000|2022-05-15 10:38:40|9150.59|9030.59|9150.5|9030.5|9150.66|9030.66|9150.5|9030.5|7
1652611130000|2022-05-15 10:38:50|9150.48|9030.48|9150.93|9030.93|9150.97|9030.97|9150.48|9030.48|9
1652611140000|2022-05-15 10:39:00|9150.95|9030.95|9151.42|9031.42|9151.42|9031.42|9150.95|9030.95|10
1652611150000|2022-05-15 10:39:10|9151.54|9031.54|9152.13|9032.13|9152.24|9032.24|9151.37|9031.37|9
1652611160000|2022-05-15 10:39:20|9152.25|9032.25|9152.88|9032.88|9153|9033|9152.25|9032.25|9
1652611170000|2022-05-15 10:39:30|9153.01|9033.01|9153.08|9033.08|9153.12|9033.12|9152.66|9032.66|10
1652611180000|2022-05-15 10:39:40|9153.28|9033.28|9152.97|9032.97|9153.38|9033.38|9152.92|9032.92|8
1652611190000|2022-05-15 10:39:50|9152.82|9032.82|9153.08|9033.08|9153.14|9033.14|9152.81|9032.81|10
1652611200000|2022-05-15 10:40:00|9153.04|9033.04|9153.85|9033.85|9153.85|9033.85|9153.04|9033.04|10
1652611210000|2022-05-15 10:40:10|9154.07|9034.07|9154.38|9034.38|9155|9035|9154.07|9034.07|10
1652611220000|2022-05-15 10:40:20|9154.76|9034.76|9155.54|9035.54|9155.55|9035.55|9154.74|9034.74|10
1652611230000|2022-05-15 10:40:30|9155.73|9035.73|9158.53|9038.53|9158.53|9038.53|9155.73|9035.73|10
1652611240000|2022-05-15 10:40:40|9158.84|9038.84|9162.81|9042.81|9162.81|9042.81|9158.84|9038.84|9
1652611250000|2022-05-15 10:40:50|9163.04|9043.04|9165.13|9045.13|9165.13|9045.13|9162.96|9042.96|10
1652611260000|2022-05-15 10:41:00|9164.42|9044.42|9162.36|9042.36|9164.42|9044.42|9162.36|9042.36|10
1652611270000|2022-05-15 10:41:10|9162.7|9042.7|9162.15|9042.15|9162.79|9042.79|9162.15|9042.15|10
1652611280000|2022-05-15 10:41:20|9161.54|9041.54|9159.48|9039.48|9161.54|9041.54|9159.48|9039.48|9
1652611290000|2022-05-15 10:41:30|9159.19|9039.19|9156.07|9036.07|9159.19|9039.19|9156.07|9036.07|10
1652611300000|2022-05-15 10:41:40|9156.29|9036.29|9153.98|9033.98|9156.29|9036.29|9153.85|9033.85|10
1652611310000|2022-05-15 10:41:50|9154.1|9034.1|9155.3|9035.3|9155.3|9035.3|9154.1|9034.1|9
1652611320000|2022-05-15 10:42:00|9155.42|9035.42|9155.29|9035.29|9155.84|9035.84|9155.29|9035.29|9
1652611330000|2022-05-15 10:42:10|9155.24|9035.24|9155.28|9035.28|9155.28|9035.28|9154.83|9034.83|10
1652611340000|2022-05-15 10:42:20|9155.43|9035.43|9155.93|9035.93|9156|9036|9155.34|9035.34|10
1652611350000|2022-05-15 10:42:30|9156.01|9036.01|9155.88|9035.88|9156.08|9036.08|9155.69|9035.69|9
1652611360000|2022-05-15 10:42:40|9155.89|9035.89|9154.86|9034.86|9155.94|9035.94|9154.86|9034.86|10
1652611370000|2022-05-15 10:42:50|9154.81|9034.81|9154.64|9034.64|9155.25|9035.25|9154.45|9034.45|10
1652611380000|2022-05-15 10:43:00|9154.57|9034.57|9154.25|9034.25|9154.67|9034.67|9154.25|9034.25|9
1652611390000|2022-05-15 10:43:10|9154.14|9034.14|9154.16|9034.16|9154.22|9034.22|9153.97|9033.97|9
1652611400000|2022-05-15 10:43:20|9154.38|9034.38|9154.46|9034.46|9154.51|9034.51|9153.91|9033.91|10
1652611410000|2022-05-15 10:43:30|9154.42|9034.42|9154.23|9034.23|9154.42|9034.42|9154.12|9034.12|8
1652611420000|2022-05-15 10:43:40|9154.25|9034.25|9154.33|9034.33|9154.38|9034.38|9153.72|9033.72|10
1652611430000|2022-05-15 10:43:50|9154.36|9034.36|9154.37|9034.37|9154.37|9034.37|9153.75|9033.75|10
1652611440000|2022-05-15 10:44:00|9154.24|9034.24|9156.32|9036.32|9156.32|9036.32|9154.24|9034.24|10
1652611450000|2022-05-15 10:44:10|9156.46|9036.46|9156.65|9036.65|9156.65|9036.65|9156.15|9036.15|10
1652611460000|2022-05-15 10:44:20|9156.83|9036.83|9157.24|9037.24|9157.62|9037.62|9156.83|9036.83|10
1652611470000|2022-05-15 10:44:30|9157.37|9037.37|9157.89|9037.89|9157.89|9037.89|9157.33|9037.33|9
1652611480000|2022-05-15 10:44:40|9157.82|9037.82|9157.97|9037.97|9157.98|9037.98|9157.4|9037.4|10
1652611490000|2022-05-15 10:44:50|9157.9|9037.9|9157.12|9037.12|9157.9|9037.9|9157.12|9037.12|10
1652611500000|2022-05-15 10:45:00|9157.05|9037.05|9158.11|9038.11|9158.11|9038.11|9157.03|9037.03|10
1652611510000|2022-05-15 10:45:10|9158.12|9038.12|9158.28|9038.28|9158.36|9038.36|9157.8|9037.8|10
1652611520000|2022-05-15 10:45:20|9157.84|9037.84|9157.78|9037.78|9157.98|9037.98|9157.75|9037.75|9
1652611530000|2022-05-15 10:45:30|9157.72|9037.72|9157.25|9037.25|9157.72|9037.72|9157.25|9037.25|9
1652611540000|2022-05-15 10:45:40|9157.24|9037.24|9157.66|9037.66|9157.91|9037.91|9157.24|9037.24|8
1652611550000|2022-05-15 10:45:50|9158.04|9038.04|9158.54|9038.54|9158.54|9038.54|9158.04|9038.04|8
1652611560000|2022-05-15 10:46:00|9158.81|9038.81|9158.15|9038.15|9158.81|9038.81|9157.99|9037.99|9
1652611570000|2022-05-15 10:46:10|9157.52|9037.52|9158.16|9038.16|9158.16|9038.16|9157.42|9037.42|9
1652611580000|2022-05-15 10:46:20|9158.28|9038.28|9158.01|9038.01|9158.51|9038.51|9158|9038|10
1652611590000|2022-05-15 10:46:30|9158|9038|9157.42|9037.42|9158|9038|9157.42|9037.42|9
1652611600000|2022-05-15 10:46:40|9157.34|9037.34|9157.78|9037.78|9157.86|9037.86|9157.34|9037.34|8
1652611610000|2022-05-15 10:46:50|9157.67|9037.67|9157.25|9037.25|9157.67|9037.67|9157.25|9037.25|10
1652611620000|2022-05-15 10:47:00|9157.47|9037.47|9156.38|9036.38|9157.71|9037.71|9156.38|9036.38|9
1652611630000|2022-05-15 10:47:10|9156.2|9036.2|9156.73|9036.73|9156.73|9036.73|9156.04|9036.04|9
1652611640000|2022-05-15 10:47:20|9156.96|9036.96|9157.42|9037.42|9157.42|9037.42|9156.96|9036.96|10
1652611650000|2022-05-15 10:47:30|9157.28|9037.28|9156.16|9036.16|9157.29|9037.29|9156.16|9036.16|9
1652611660000|2022-05-15 10:47:40|9156.25|9036.25|9157.15|9037.15|9157.15|9037.15|9156.25|9036.25|8
1652611670000|2022-05-15 10:47:50|9156.99|9036.99|9158.27|9038.27|9158.27|9038.27|9156.99|9036.99|10
1652611680000|2022-05-15 10:48:00|9158.69|9038.69|9159.03|9039.03|9159.12|9039.12|9158.62|9038.62|10
1652611690000|2022-05-15 10:48:10|9158.71|9038.71|9160.04|9040.04|9160.04|9040.04|9158.71|9038.71|10
1652611700000|2022-05-15 10:48:20|9160.42|9040.42|9164.63|9044.63|9164.63|9044.63|9160.42|9040.42|10
1652611710000|2022-05-15 10:48:30|9164.67|9044.67|9167.95|9047.95|9168.08|9048.08|9164.67|9044.67|10
1652611720000|2022-05-15 10:48:40|9167.83|9047.83|9181.93|9061.93|9182.02|9062.02|9167.83|9047.83|10
1652611730000|2022-05-15 10:48:50|9184.11|9064.11|9186.94|9066.94|9186.94|9066.94|9184.11|9064.11|10
1652611740000|2022-05-15 10:49:00|9186.64|9066.64|9189.88|9069.88|9189.88|9069.88|9186.64|9066.64|10
1652611750000|2022-05-15 10:49:10|9189.65|9069.65|9190.52|9070.52|9191.1|9071.1|9189.65|9069.65|10
1652611760000|2022-05-15 10:49:20|9191.37|9071.37|9193.32|9073.32|9193.32|9073.32|9191.13|9071.13|10
1652611770000|2022-05-15 10:49:30|9193.31|9073.31|9194.21|9074.21|9194.21|9074.21|9193.13|9073.13|10
1652611780000|2022-05-15 10:49:40|9194.12|9074.12|9194|9074|9194.86|9074.86|9193.73|9073.73|9
1652611790000|2022-05-15 10:49:50|9194.05|9074.05|9193.29|9073.29|9194.05|9074.05|9193.29|9073.29|10
1652611800000|2022-05-15 10:50:00|9193.82|9073.82|9193.51|9073.51|9193.82|9073.82|9192.9|9072.9|10
1652611810000|2022-05-15 10:50:10|9193.6|9073.6|9193.6|9073.6|9193.66|9073.66|9193.28|9073.28|10
1652611820000|2022-05-15 10:50:20|9193.5|9073.5|9197.03|9077.03|9197.03|9077.03|9193.48|9073.48|10
1652611830000|2022-05-15 10:50:30|9197.24|9077.24|9199.4|9079.4|9199.72|9079.72|9197.24|9077.24|10
1652611840000|2022-05-15 10:50:40|9200.15|9080.15|9206.27|9086.27|9207.28|9087.28|9200.15|9080.15|10
1652611850000|2022-05-15 10:50:50|9207.66|9087.66|9210.83|9090.83|9210.83|9090.83|9207.66|9087.66|10
1652611860000|2022-05-15 10:51:00|9210.56|9090.56|9210.76|9090.76|9210.92|9090.92|9209.87|9089.87|10
1652611870000|2022-05-15 10:51:10|9210.58|9090.58|9219.95|9099.95|9220.77|9100.77|9210.58|9090.58|10
1652611880000|2022-05-15 10:51:20|9220.79|9100.79|9218.54|9098.54|9221.99|9101.99|9218.54|9098.54|10
1652611890000|2022-05-15 10:51:30|9218.96|9098.96|9218.51|9098.51|9219.58|9099.58|9218.51|9098.51|10
1652611900000|2022-05-15 10:51:40|9219.27|9099.27|9220.89|9100.89|9221.14|9101.14|9219.13|9099.13|10
1652611910000|2022-05-15 10:51:50|9221.53|9101.53|9223.83|9103.83|9223.83|9103.83|9221.53|9101.53|10
1652611920000|2022-05-15 10:52:00|9223.93|9103.93|9227.28|9107.28|9227.28|9107.28|9223.93|9103.93|10
1652611930000|2022-05-15 10:52:10|9227.34|9107.34|9228.11|9108.11|9229.19|9109.19|9227.21|9107.21|10
1652611940000|2022-05-15 10:52:20|9228.28|9108.28|9229.13|9109.13|9229.13|9109.13|9227.99|9107.99|9
1652611950000|2022-05-15 10:52:30|9228.79|9108.79|9228.3|9108.3|9228.93|9108.93|9228.08|9108.08|10
1652611960000|2022-05-15 10:52:40|9228.08|9108.08|9227.63|9107.63|9228.56|9108.56|9227.23|9107.23|10
1652611970000|2022-05-15 10:52:50|9227.55|9107.55|9228.73|9108.73|9228.94|9108.94|9227.26|9107.26|10
1652611980000|2022-05-15 10:53:00|9228.9|9108.9|9227.93|9107.93|9229.01|9109.01|9227.89|9107.89|10
1652611990000|2022-05-15 10:53:10|9228.15|9108.15|9228.13|9108.13|9228.6|9108.6|9227.61|9107.61|10
1652612000000|2022-05-15 10:53:20|9227.98|9107.98|9227.64|9107.64|9228.39|9108.39|9227.56|9107.56|10
1652612010000|2022-05-15 10:53:30|9228.18|9108.18|9230.18|9110.18|9230.18|9110.18|9227.6|9107.6|9
1652612020000|2022-05-15 10:53:40|9231.91|9111.91|9233.13|9113.13|9233.36|9113.36|9231.91|9111.91|10
1652612030000|2022-05-15 10:53:50|9232.8|9112.8|9232.72|9112.72|9233.09|9113.09|9232.61|9112.61|10
1652612040000|2022-05-15 10:54:00|9232.85|9112.85|9233.42|9113.42|9234.16|9114.16|9232.85|9112.85|10
1652612050000|2022-05-15 10:54:10|9233.59|9113.59|9231.25|9111.25|9233.59|9113.59|9231.25|9111.25|10
1652612060000|2022-05-15 10:54:20|9231.52|9111.52|9230.42|9110.42|9232.21|9112.21|9230.42|9110.42|10
1652612070000|2022-05-15 10:54:30|9230.27|9110.27|9231.08|9111.08|9231.32|9111.32|9230.27|9110.27|10
1652612080000|2022-05-15 10:54:40|9231.34|9111.34|9229.62|9109.62|9231.34|9111.34|9229.61|9109.61|10
1652612090000|2022-05-15 10:54:50|9229.3|9109.3|9228.81|9108.81|9229.3|9109.3|9228.12|9108.12|10
1652612100000|2022-05-15 10:55:00|9228.82|9108.82|9230.67|9110.67|9230.74|9110.74|9228.82|9108.82|10
1652612110000|2022-05-15 10:55:10|9230.69|9110.69|9230.06|9110.06|9230.73|9110.73|9229.71|9109.71|10
1652612120000|2022-05-15 10:55:20|9229.8|9109.8|9228.27|9108.27|9229.8|9109.8|9228.27|9108.27|9
1652612130000|2022-05-15 10:55:30|9228.05|9108.05|9225.28|9105.28|9228.05|9108.05|9224.99|9104.99|10
1652612140000|2022-05-15 10:55:40|9224.14|9104.14|9221.13|9101.13|9224.14|9104.14|9221.13|9101.13|10
1652612150000|2022-05-15 10:55:50|9221|9101|9221.79|9101.79|9222.64|9102.64|9220.21|9100.21|9
1652612160000|2022-05-15 10:56:00|9220.95|9100.95|9218.31|9098.31|9220.95|9100.95|9218.31|9098.31|10
1652612170000|2022-05-15 10:56:10|9218.47|9098.47|9219.07|9099.07|9219.07|9099.07|9217.75|9097.75|10
1652612180000|2022-05-15 10:56:20|9219.13|9099.13|9218.22|9098.22|9219.13|9099.13|9217.65|9097.65|10
1652612190000|2022-05-15 10:56:30|9218.06|9098.06|9219.4|9099.4|9219.63|9099.63|9218.06|9098.06|9
1652612200000|2022-05-15 10:56:40|9220.17|9100.17|9222.05|9102.05|9222.05|9102.05|9220.17|9100.17|10
1652612210000|2022-05-15 10:56:50|9222.35|9102.35|9223.44|9103.44|9223.44|9103.44|9221.91|9101.91|10
1652612220000|2022-05-15 10:57:00|9223.2|9103.2|9223.98|9103.98|9224.04|9104.04|9223.2|9103.2|9
1652612230000|2022-05-15 10:57:10|9223.96|9103.96|9222.33|9102.33|9223.96|9103.96|9222.26|9102.26|10
1652612240000|2022-05-15 10:57:20|9222.47|9102.47|9223.57|9103.57|9223.6|9103.6|9222.47|9102.47|9
1652612250000|2022-05-15 10:57:30|9223.62|9103.62|9230.81|9110.81|9230.89|9110.89|9223.62|9103.62|10
1652612260000|2022-05-15 10:57:40|9231.02|9111.02|9238.01|9118.01|9238.01|9118.01|9231.02|9111.02|10
1652612270000|2022-05-15 10:57:50|9238.55|9118.55|9240.62|9120.62|9240.72|9120.72|9238.55|9118.55|10
1652612280000|2022-05-15 10:58:00|9241.5|9121.5|9242.37|9122.37|9242.37|9122.37|9241.47|9121.47|10
1652612290000|2022-05-15 10:58:10|9242.63|9122.63|9241.63|9121.63|9242.63|9122.63|9241.44|9121.44|10
1652612300000|2022-05-15 10:58:20|9241.58|9121.58|9243.65|9123.65|9244.05|9124.05|9241.58|9121.58|10
1652612310000|2022-05-15 10:58:30|9243.49|9123.49|9249.2|9129.2|9249.2|9129.2|9243.35|9123.35|10
1652612320000|2022-05-15 10:58:40|9250.3|9130.3|9251.66|9131.66|9251.8|9131.8|9250.12|9130.12|10
1652612330000|2022-05-15 10:58:50|9251.6|9131.6|9251.55|9131.55|9252.04|9132.04|9251.13|9131.13|9
1652612340000|2022-05-15 10:59:00|9251.9|9131.9|9255.1|9135.1|9255.27|9135.27|9251.8|9131.8|10
1652612350000|2022-05-15 10:59:10|9254.93|9134.93|9256.78|9136.78|9256.97|9136.97|9254.93|9134.93|10
1652612360000|2022-05-15 10:59:20|9254.14|9134.14|9253.7|9133.7|9256.46|9136.46|9253.7|9133.7|10
1652612370000|2022-05-15 10:59:30|9254.46|9134.46|9251.5|9131.5|9254.46|9134.46|9251.5|9131.5|10
1652612380000|2022-05-15 10:59:40|9251.4|9131.4|9254.92|9134.92|9254.92|9134.92|9251.4|9131.4|10
1652612390000|2022-05-15 10:59:50|9254.96|9134.96|9256.48|9136.48|9256.72|9136.72|9254.96|9134.96|10
1652612400000|2022-05-15 11:00:00|9256.02|9136.02|9258.26|9138.26|9258.84|9138.84|9256.01|9136.01|9
1652612410000|2022-05-15 11:00:10|9258.56|9138.56|9257.01|9137.01|9258.68|9138.68|9257.01|9137.01|10
1652612420000|2022-05-15 11:00:20|9256.64|9136.64|9256.58|9136.58|9257.88|9137.88|9256.47|9136.47|10
1652612430000|2022-05-15 11:00:30|9256.29|9136.29|9254.04|9134.04|9256.91|9136.91|9253.45|9133.45|10
1652612440000|2022-05-15 11:00:40|9254.36|9134.36|9253.21|9133.21|9254.36|9134.36|9252.72|9132.72|9
1652612450000|2022-05-15 11:00:50|9252.91|9132.91|9252.42|9132.42|9253.39|9133.39|9252.42|9132.42|10
1652612460000|2022-05-15 11:01:00|9251.92|9131.92|9252.01|9132.01|9252.62|9132.62|9251.64|9131.64|10
1652612470000|2022-05-15 11:01:10|9251.99|9131.99|9252.09|9132.09|9252.35|9132.35|9251.89|9131.89|10
1652612480000|2022-05-15 11:01:20|9252.03|9132.03|9252.34|9132.34|9252.52|9132.52|9252.03|9132.03|9
1652612490000|2022-05-15 11:01:30|9252.35|9132.35|9252.33|9132.33|9252.35|9132.35|9251.3|9131.3|10
1652612500000|2022-05-15 11:01:40|9251.63|9131.63|9249.32|9129.32|9251.91|9131.91|9249.32|9129.32|10
1652612510000|2022-05-15 11:01:50|9249.3|9129.3|9248.69|9128.69|9249.3|9129.3|9248.51|9128.51|10
1652612520000|2022-05-15 11:02:00|9249.06|9129.06|9250.99|9130.99|9250.99|9130.99|9249.06|9129.06|10
1652612530000|2022-05-15 11:02:10|9250.39|9130.39|9253.46|9133.46|9253.46|9133.46|9250.39|9130.39|10
1652612540000|2022-05-15 11:02:20|9253.84|9133.84|9256.2|9136.2|9256.2|9136.2|9253.84|9133.84|10
1652612550000|2022-05-15 11:02:30|9255.9|9135.9|9264.59|9144.59|9264.59|9144.59|9255.9|9135.9|10
1652612560000|2022-05-15 11:02:40|9265.73|9145.73|9272.4|9152.4|9272.4|9152.4|9265.29|9145.29|10
1652612570000|2022-05-15 11:02:50|9271.21|9151.21|9270.21|9150.21|9272.52|9152.52|9269.66|9149.66|10
1652612580000|2022-05-15 11:03:00|9269.4|9149.4|9274.98|9154.98|9274.98|9154.98|9269.4|9149.4|10
1652612590000|2022-05-15 11:03:10|9275.21|9155.21|9274.13|9154.13|9275.74|9155.74|9274.13|9154.13|10
1652612600000|2022-05-15 11:03:20|9275.11|9155.11|9273.74|9153.74|9275.11|9155.11|9273.1|9153.1|10
1652612610000|2022-05-15 11:03:30|9272.82|9152.82|9272.81|9152.81|9272.82|9152.82|9271.94|9151.94|10
1652612620000|2022-05-15 11:03:40|9272.72|9152.72|9272.07|9152.07|9272.77|9152.77|9271.42|9151.42|10
1652612630000|2022-05-15 11:03:50|9271.92|9151.92|9272|9152|9272.32|9152.32|9271.71|9151.71|10
1652612640000|2022-05-15 11:04:00|9272.12|9152.12|9271.31|9151.31|9272.12|9152.12|9271.08|9151.08|10
1652612650000|2022-05-15 11:04:10|9271.16|9151.16|9270.78|9150.78|9271.31|9151.31|9270.78|9150.78|9
1652612660000|2022-05-15 11:04:20|9270.69|9150.69|9269.72|9149.72|9270.81|9150.81|9269.72|9149.72|10
1652612670000|2022-05-15 11:04:30|9269.47|9149.47|9267.03|9147.03|9269.47|9149.47|9266.96|9146.96|9
1652612680000|2022-05-15 11:04:40|9266.7|9146.7|9265.36|9145.36|9266.7|9146.7|9265.3|9145.3|9
1652612690000|2022-05-15 11:04:50|9265.21|9145.21|9264.65|9144.65|9265.45|9145.45|9264.65|9144.65|10
1652612700000|2022-05-15 11:05:00|9264.51|9144.51|9263.31|9143.31|9264.51|9144.51|9263.11|9143.11|10
1652612710000|2022-05-15 11:05:10|9263.4|9143.4|9262.68|9142.68|9263.52|9143.52|9262.54|9142.54|10
1652612720000|2022-05-15 11:05:20|9262.56|9142.56|9262.31|9142.31|9262.96|9142.96|9261.9|9141.9|9
1652612730000|2022-05-15 11:05:30|9262|9142|9258.71|9138.71|9262|9142|9258.71|9138.71|10
1652612740000|2022-05-15 11:05:40|9259.04|9139.04|9258.76|9138.76|9259.44|9139.44|9258.76|9138.76|9
1652612750000|2022-05-15 11:05:50|9258.97|9138.97|9258.03|9138.03|9258.97|9138.97|9257.65|9137.65|9
1652612760000|2022-05-15 11:06:00|9257.83|9137.83|9257.13|9137.13|9257.83|9137.83|9257.13|9137.13|10
1652612770000|2022-05-15 11:06:10|9256.88|9136.88|9256.96|9136.96|9257.21|9137.21|9256.79|9136.79|9
1652612780000|2022-05-15 11:06:20|9256.93|9136.93|9256.65|9136.65|9256.93|9136.93|9256.51|9136.51|9
1652612790000|2022-05-15 11:06:30|9256.55|9136.55|9256.33|9136.33|9256.55|9136.55|9255.54|9135.54|9
1652612800000|2022-05-15 11:06:40|9256.31|9136.31|9256.53|9136.53|9257.15|9137.15|9256.23|9136.23|10
1652612810000|2022-05-15 11:06:50|9256.33|9136.33|9256.75|9136.75|9256.81|9136.81|9256.31|9136.31|10
1652612820000|2022-05-15 11:07:00|9256.76|9136.76|9256.96|9136.96|9257.1|9137.1|9256.76|9136.76|10
1652612830000|2022-05-15 11:07:10|9256.97|9136.97|9257.12|9137.12|9257.12|9137.12|9256.61|9136.61|10
1652612840000|2022-05-15 11:07:20|9257.18|9137.18|9257.02|9137.02|9257.33|9137.33|9257.02|9137.02|9
1652612850000|2022-05-15 11:07:30|9257|9137|9257.59|9137.59|9257.59|9137.59|9257|9137|8
1652612860000|2022-05-15 11:07:40|9257.67|9137.67|9256.48|9136.48|9257.67|9137.67|9256.48|9136.48|10
1652612870000|2022-05-15 11:07:50|9256.49|9136.49|9255.47|9135.47|9256.49|9136.49|9255.46|9135.46|10
1652612880000|2022-05-15 11:08:00|9255.45|9135.45|9253.49|9133.49|9256.01|9136.01|9253.49|9133.49|10
1652612890000|2022-05-15 11:08:10|9253.67|9133.67|9253.6|9133.6|9253.67|9133.67|9253.43|9133.43|10
1652612900000|2022-05-15 11:08:20|9254|9134|9253.81|9133.81|9254.09|9134.09|9253.81|9133.81|10
1652612910000|2022-05-15 11:08:30|9253.82|9133.82|9254.45|9134.45|9254.45|9134.45|9253.73|9133.73|10
1652612920000|2022-05-15 11:08:40|9254.77|9134.77|9257.87|9137.87|9257.87|9137.87|9254.77|9134.77|10
1652612930000|2022-05-15 11:08:50|9258.03|9138.03|9258.42|9138.42|9258.42|9138.42|9257.89|9137.89|8
1652612940000|2022-05-15 11:09:00|9258.69|9138.69|9258.48|9138.48|9258.93|9138.93|9258.48|9138.48|10
1652612950000|2022-05-15 11:09:10|9258.36|9138.36|9257.8|9137.8|9258.36|9138.36|9257.8|9137.8|6
1652612960000|2022-05-15 11:09:20|9257.34|9137.34|9257.4|9137.4|9257.6|9137.6|9257.34|9137.34|10
1652612970000|2022-05-15 11:09:30|9257.39|9137.39|9257.43|9137.43|9257.48|9137.48|9256.95|9136.95|9
1652612980000|2022-05-15 11:09:40|9257.53|9137.53|9257.94|9137.94|9258.1|9138.1|9257.53|9137.53|10
1652612990000|2022-05-15 11:09:50|9259.56|9139.56|9262.13|9142.13|9262.13|9142.13|9259.56|9139.56|9
1652613000000|2022-05-15 11:10:00|9262.41|9142.41|9264.08|9144.08|9264.08|9144.08|9262.41|9142.41|10
1652613010000|2022-05-15 11:10:10|9264.55|9144.55|9269.81|9149.81|9269.81|9149.81|9264.41|9144.41|9
1652613020000|2022-05-15 11:10:20|9269.93|9149.93|9272.86|9152.86|9272.86|9152.86|9269.93|9149.93|10
1652613030000|2022-05-15 11:10:30|9272.82|9152.82|9274.77|9154.77|9274.77|9154.77|9272.82|9152.82|9
1652613040000|2022-05-15 11:10:40|9275.2|9155.2|9276.17|9156.17|9276.17|9156.17|9274.78|9154.78|10
1652613050000|2022-05-15 11:10:50|9276.38|9156.38|9278.26|9158.26|9278.26|9158.26|9276.38|9156.38|9
1652613060000|2022-05-15 11:11:00|9278.48|9158.48|9279.5|9159.5|9279.67|9159.67|9278.14|9158.14|9
1652613070000|2022-05-15 11:11:10|9280.52|9160.52|9280.46|9160.46|9281.12|9161.12|9280.41|9160.41|10
1652613080000|2022-05-15 11:11:20|9280.31|9160.31|9278.03|9158.03|9280.31|9160.31|9278.03|9158.03|10
1652613090000|2022-05-15 11:11:30|9278.31|9158.31|9278.8|9158.8|9278.8|9158.8|9277.82|9157.82|10
1652613100000|2022-05-15 11:11:40|9278.88|9158.88|9278.89|9158.89|9279.06|9159.06|9278.71|9158.71|10
1652613110000|2022-05-15 11:11:50|9279.28|9159.28|9279.28|9159.28|9279.52|9159.52|9278.98|9158.98|10
1652613120000|2022-05-15 11:12:00|9279.09|9159.09|9278.85|9158.85|9279.09|9159.09|9278.7|9158.7|9
1652613130000|2022-05-15 11:12:10|9278.97|9158.97|9279.85|9159.85|9279.93|9159.93|9278.97|9158.97|10
1652613140000|2022-05-15 11:12:20|9279.96|9159.96|9280.36|9160.36|9280.36|9160.36|9279.96|9159.96|10
1652613150000|2022-05-15 11:12:30|9280.59|9160.59|9278.75|9158.75|9280.59|9160.59|9278.75|9158.75|10
1652613160000|2022-05-15 11:12:40|9278.76|9158.76|9277.65|9157.65|9278.76|9158.76|9277.57|9157.57|10
1652613170000|2022-05-15 11:12:50|9277.72|9157.72|9275.65|9155.65|9277.72|9157.72|9275.65|9155.65|9
1652613180000|2022-05-15 11:13:00|9275.59|9155.59|9274.9|9154.9|9275.59|9155.59|9274.57|9154.57|10
1652613190000|2022-05-15 11:13:10|9274.85|9154.85|9275.67|9155.67|9275.67|9155.67|9274.8|9154.8|10
1652613200000|2022-05-15 11:13:20|9275.6|9155.6|9274.33|9154.33|9275.6|9155.6|9273.94|9153.94|10
1652613210000|2022-05-15 11:13:30|9274.03|9154.03|9272.13|9152.13|9274.03|9154.03|9272.07|9152.07|10
1652613220000|2022-05-15 11:13:40|9272.14|9152.14|9270.69|9150.69|9272.14|9152.14|9270.52|9150.52|8
1652613230000|2022-05-15 11:13:50|9270.37|9150.37|9268.74|9148.74|9270.37|9150.37|9268.73|9148.73|10
1652613240000|2022-05-15 11:14:00|9268.7|9148.7|9267.93|9147.93|9268.7|9148.7|9267.86|9147.86|10
1652613250000|2022-05-15 11:14:10|9267.86|9147.86|9266.96|9146.96|9267.86|9147.86|9266.93|9146.93|8
1652613260000|2022-05-15 11:14:20|9265.74|9145.74|9261.89|9141.89|9265.74|9145.74|9261.89|9141.89|10
1652613270000|2022-05-15 11:14:30|9261.54|9141.54|9261.74|9141.74|9261.93|9141.93|9261.14|9141.14|10
1652613280000|2022-05-15 11:14:40|9261.71|9141.71|9260.76|9140.76|9261.71|9141.71|9260.37|9140.37|10
1652613290000|2022-05-15 11:14:50|9260.72|9140.72|9260.74|9140.74|9261|9141|9260.55|9140.55|10
1652613300000|2022-05-15 11:15:00|9261.17|9141.17|9260.4|9140.4|9261.76|9141.76|9260.4|9140.4|10
1652613310000|2022-05-15 11:15:10|9260.23|9140.23|9261.46|9141.46|9261.61|9141.61|9260.23|9140.23|10
1652613320000|2022-05-15 11:15:20|9260.88|9140.88|9261.23|9141.23|9261.64|9141.64|9260.88|9140.88|9
1652613330000|2022-05-15 11:15:30|9261.56|9141.56|9261|9141|9261.74|9141.74|9261|9141|9
1652613340000|2022-05-15 11:15:40|9260.8|9140.8|9259.96|9139.96|9261.38|9141.38|9259.9|9139.9|9
1652613350000|2022-05-15 11:15:50|9259.67|9139.67|9258.02|9138.02|9259.67|9139.67|9258.02|9138.02|10
1652613360000|2022-05-15 11:16:00|9257.59|9137.59|9254.88|9134.88|9257.59|9137.59|9254.88|9134.88|10
1652613370000|2022-05-15 11:16:10|9255.34|9135.34|9254.38|9134.38|9255.34|9135.34|9254.2|9134.2|10
1652613380000|2022-05-15 11:16:20|9254.58|9134.58|9251.37|9131.37|9254.58|9134.58|9251.37|9131.37|10
1652613390000|2022-05-15 11:16:30|9251.03|9131.03|9247.3|9127.3|9251.03|9131.03|9247.3|9127.3|10
1652613400000|2022-05-15 11:16:40|9247.08|9127.08|9245.42|9125.42|9247.37|9127.37|9245.39|9125.39|9
1652613410000|2022-05-15 11:16:50|9245.99|9125.99|9245.6|9125.6|9245.99|9125.99|9245.52|9125.52|10
1652613420000|2022-05-15 11:17:00|9245.45|9125.45|9245.61|9125.61|9246.22|9126.22|9245.45|9125.45|10
1652613430000|2022-05-15 11:17:10|9245.84|9125.84|9245.35|9125.35|9245.94|9125.94|9245.29|9125.29|10
1652613440000|2022-05-15 11:17:20|9245.25|9125.25|9245.44|9125.44|9245.78|9125.78|9244.94|9124.94|10
1652613450000|2022-05-15 11:17:30|9245.55|9125.55|9244.75|9124.75|9245.55|9125.55|9244.34|9124.34|10
1652613460000|2022-05-15 11:17:40|9244.92|9124.92|9245.07|9125.07|9245.07|9125.07|9244.62|9124.62|10
1652613470000|2022-05-15 11:17:50|9244.88|9124.88|9244.71|9124.71|9245.09|9125.09|9244.65|9124.65|10
1652613480000|2022-05-15 11:18:00|9244.8|9124.8|9244.1|9124.1|9244.8|9124.8|9243.86|9123.86|8
1652613490000|2022-05-15 11:18:10|9244.18|9124.18|9244.19|9124.19|9244.19|9124.19|9243.45|9123.45|8
1652613500000|2022-05-15 11:18:20|9244.17|9124.17|9243.65|9123.65|9244.24|9124.24|9243.42|9123.42|10
1652613510000|2022-05-15 11:18:30|9243.75|9123.75|9244.24|9124.24|9244.36|9124.36|9243.75|9123.75|9
1652613520000|2022-05-15 11:18:40|9244.51|9124.51|9244.98|9124.98|9245.11|9125.11|9244.25|9124.25|10
1652613530000|2022-05-15 11:18:50|9245.76|9125.76|9246.86|9126.86|9246.86|9126.86|9245.76|9125.76|10
1652613540000|2022-05-15 11:19:00|9246.65|9126.65|9246.21|9126.21|9246.65|9126.65|9246.16|9126.16|10
1652613550000|2022-05-15 11:19:10|9246.25|9126.25|9247.49|9127.49|9247.49|9127.49|9246.17|9126.17|9
1652613560000|2022-05-15 11:19:20|9247.57|9127.57|9247.4|9127.4|9247.57|9127.57|9247.04|9127.04|8
1652613570000|2022-05-15 11:19:30|9247.53|9127.53|9248.06|9128.06|9248.35|9128.35|9247.53|9127.53|9
1652613580000|2022-05-15 11:19:40|9248.09|9128.09|9246.11|9126.11|9248.09|9128.09|9245.95|9125.95|8
1652613590000|2022-05-15 11:19:50|9246.54|9126.54|9245.7|9125.7|9246.72|9126.72|9245.61|9125.61|10
1652613600000|2022-05-15 11:20:00|9245.57|9125.57|9243.17|9123.17|9245.86|9125.86|9243.17|9123.17|9
1652613610000|2022-05-15 11:20:10|9243.11|9123.11|9242.71|9122.71|9243.37|9123.37|9242.71|9122.71|10
1652613620000|2022-05-15 11:20:20|9242.61|9122.61|9241.62|9121.62|9242.61|9122.61|9241.62|9121.62|10
1652613630000|2022-05-15 11:20:30|9241.56|9121.56|9240.43|9120.43|9241.56|9121.56|9240.11|9120.11|10
1652613640000|2022-05-15 11:20:40|9239.8|9119.8|9237.35|9117.35|9239.94|9119.94|9237.35|9117.35|10
1652613650000|2022-05-15 11:20:50|9237.69|9117.69|9236.52|9116.52|9237.69|9117.69|9235.71|9115.71|10
1652613660000|2022-05-15 11:21:00|9237.13|9117.13|9238.95|9118.95|9238.95|9118.95|9237.04|9117.04|10
1652613670000|2022-05-15 11:21:10|9238.91|9118.91|9238.64|9118.64|9239.22|9119.22|9238.38|9118.38|10
1652613680000|2022-05-15 11:21:20|9237.79|9117.79|9236.44|9116.44|9237.83|9117.83|9236.11|9116.11|10
1652613690000|2022-05-15 11:21:30|9236.01|9116.01|9233.65|9113.65|9236.01|9116.01|9233.65|9113.65|10
1652613700000|2022-05-15 11:21:40|9233.25|9113.25|9232.21|9112.21|9233.25|9113.25|9232.21|9112.21|9
1652613710000|2022-05-15 11:21:50|9231.87|9111.87|9231.24|9111.24|9232.06|9112.06|9230.78|9110.78|10
1652613720000|2022-05-15 11:22:00|9230.08|9110.08|9229.16|9109.16|9230.55|9110.55|9229.16|9109.16|10
1652613730000|2022-05-15 11:22:10|9229.42|9109.42|9228.8|9108.8|9229.69|9109.69|9228.8|9108.8|10
1652613740000|2022-05-15 11:22:20|9229.11|9109.11|9229.72|9109.72|9229.88|9109.88|9229.01|9109.01|10
1652613750000|2022-05-15 11:22:30|9229.78|9109.78|9232.75|9112.75|9232.75|9112.75|9229.78|9109.78|10
1652613760000|2022-05-15 11:22:40|9231.79|9111.79|9233.12|9113.12|9233.16|9113.16|9231.76|9111.76|10
1652613770000|2022-05-15 11:22:50|9232.08|9112.08|9232.02|9112.02|9232.72|9112.72|9231.88|9111.88|10
1652613780000|2022-05-15 11:23:00|9232.16|9112.16|9232.16|9112.16|9232.29|9112.29|9231.89|9111.89|10
1652613790000|2022-05-15 11:23:10|9232.34|9112.34|9232.76|9112.76|9232.76|9112.76|9232.18|9112.18|10
1652613800000|2022-05-15 11:23:20|9232.91|9112.91|9235.51|9115.51|9235.51|9115.51|9232.67|9112.67|10
1652613810000|2022-05-15 11:23:30|9235.79|9115.79|9237.24|9117.24|9237.24|9117.24|9235.16|9115.16|10
1652613820000|2022-05-15 11:23:40|9238.17|9118.17|9237.98|9117.98|9238.97|9118.97|9237.53|9117.53|10
1652613830000|2022-05-15 11:23:50|9239.08|9119.08|9243.07|9123.07|9243.07|9123.07|9239.08|9119.08|10
1652613840000|2022-05-15 11:24:00|9243.55|9123.55|9245.73|9125.73|9245.73|9125.73|9243.51|9123.51|10
1652613850000|2022-05-15 11:24:10|9245.72|9125.72|9248.47|9128.47|9248.47|9128.47|9245.1|9125.1|10
1652613860000|2022-05-15 11:24:20|9247.59|9127.59|9248.84|9128.84|9248.84|9128.84|9246.89|9126.89|10
1652613870000|2022-05-15 11:24:30|9248.86|9128.86|9251.15|9131.15|9251.15|9131.15|9248.6|9128.6|10
1652613880000|2022-05-15 11:24:40|9251.21|9131.21|9251.93|9131.93|9251.93|9131.93|9251.21|9131.21|10
1652613890000|2022-05-15 11:24:50|9251.9|9131.9|9252.02|9132.02|9252.02|9132.02|9251.36|9131.36|9
1652613900000|2022-05-15 11:25:00|9251.29|9131.29|9251.38|9131.38|9252.08|9132.08|9251.07|9131.07|10
1652613910000|2022-05-15 11:25:10|9250.8|9130.8|9249.22|9129.22|9251.35|9131.35|9248.79|9128.79|10
1652613920000|2022-05-15 11:25:20|9249.18|9129.18|9250.15|9130.15|9250.15|9130.15|9249.18|9129.18|10
1652613930000|2022-05-15 11:25:30|9249.96|9129.96|9249.7|9129.7|9249.99|9129.99|9249.53|9129.53|10
1652613940000|2022-05-15 11:25:40|9250.56|9130.56|9251.81|9131.81|9252.31|9132.31|9250.56|9130.56|10
1652613950000|2022-05-15 11:25:50|9252.46|9132.46|9252.99|9132.99|9253.86|9133.86|9251.9|9131.9|10
1652613960000|2022-05-15 11:26:00|9254.05|9134.05|9257.05|9137.05|9257.05|9137.05|9252.75|9132.75|10
1652613970000|2022-05-15 11:26:10|9257.86|9137.86|9260.4|9140.4|9260.4|9140.4|9256.79|9136.79|10
1652613980000|2022-05-15 11:26:20|9260.55|9140.55|9263.3|9143.3|9263.3|9143.3|9260.55|9140.55|9
1652613990000|2022-05-15 11:26:30|9262.92|9142.92|9269.92|9149.92|9269.92|9149.92|9262.92|9142.92|10
1652614000000|2022-05-15 11:26:40|9269.56|9149.56|9270.32|9150.32|9271.59|9151.59|9269.56|9149.56|9
1652614010000|2022-05-15 11:26:50|9270.02|9150.02|9269.63|9149.63|9270.65|9150.65|9269.63|9149.63|10
1652614020000|2022-05-15 11:27:00|9270.38|9150.38|9270.06|9150.06|9270.8|9150.8|9270.03|9150.03|9
1652614030000|2022-05-15 11:27:10|9270.92|9150.92|9273.85|9153.85|9273.85|9153.85|9270.92|9150.92|10
1652614040000|2022-05-15 11:27:20|9273.93|9153.93|9274.97|9154.97|9274.97|9154.97|9273.1|9153.1|10
1652614050000|2022-05-15 11:27:30|9275.19|9155.19|9275.9|9155.9|9276.14|9156.14|9274.62|9154.62|10
1652614060000|2022-05-15 11:27:40|9276.39|9156.39|9276.54|9156.54|9276.54|9156.54|9274.53|9154.53|10
1652614070000|2022-05-15 11:27:50|9275.85|9155.85|9278.27|9158.27|9278.56|9158.56|9275.67|9155.67|10
1652614080000|2022-05-15 11:28:00|9278.44|9158.44|9279.17|9159.17|9279.17|9159.17|9278.23|9158.23|9
1652614090000|2022-05-15 11:28:10|9279.51|9159.51|9281.73|9161.73|9281.8|9161.8|9278.96|9158.96|10
1652614100000|2022-05-15 11:28:20|9282.21|9162.21|9290.91|9170.91|9290.91|9170.91|9282.21|9162.21|10
1652614110000|2022-05-15 11:28:30|9291.01|9171.01|9292.88|9172.88|9293.08|9173.08|9290.3|9170.3|10
1652614120000|2022-05-15 11:28:40|9293.6|9173.6|9297.74|9177.74|9298.76|9178.76|9293.6|9173.6|10
1652614130000|2022-05-15 11:28:50|9298.35|9178.35|9298.15|9178.15|9299.73|9179.73|9298.02|9178.02|10
1652614140000|2022-05-15 11:29:00|9298.44|9178.44|9298.3|9178.3|9299.99|9179.99|9298.27|9178.27|10
1652614150000|2022-05-15 11:29:10|9297.67|9177.67|9292.64|9172.64|9297.67|9177.67|9292.64|9172.64|10
1652614160000|2022-05-15 11:29:20|9293.01|9173.01|9289.56|9169.56|9293.01|9173.01|9289.56|9169.56|10
1652614170000|2022-05-15 11:29:30|9289.96|9169.96|9288.83|9168.83|9289.96|9169.96|9288|9168|10
1652614180000|2022-05-15 11:29:40|9289.05|9169.05|9289.1|9169.1|9289.1|9169.1|9287.82|9167.82|10
1652614190000|2022-05-15 11:29:50|9289.13|9169.13|9286.03|9166.03|9289.13|9169.13|9285.73|9165.73|9
1652614200000|2022-05-15 11:30:00|9286.16|9166.16|9286.33|9166.33|9287.39|9167.39|9286.13|9166.13|10
1652614210000|2022-05-15 11:30:10|9287.06|9167.06|9286.32|9166.32|9287.22|9167.22|9286.24|9166.24|10
1652614220000|2022-05-15 11:30:20|9286.44|9166.44|9285.11|9165.11|9287.33|9167.33|9285.11|9165.11|10
1652614230000|2022-05-15 11:30:30|9284.69|9164.69|9282.46|9162.46|9284.69|9164.69|9282.46|9162.46|10
1652614240000|2022-05-15 11:30:40|9284.24|9164.24|9282.91|9162.91|9285.11|9165.11|9282.91|9162.91|10
1652614250000|2022-05-15 11:30:50|9282.66|9162.66|9284.41|9164.41|9284.81|9164.81|9282.03|9162.03|10
1652614260000|2022-05-15 11:31:00|9286.44|9166.44|9289.91|9169.91|9289.91|9169.91|9286.44|9166.44|10
1652614270000|2022-05-15 11:31:10|9290.09|9170.09|9298.58|9178.58|9298.58|9178.58|9290.03|9170.03|10
1652614280000|2022-05-15 11:31:20|9298.82|9178.82|9303.75|9183.75|9304.4|9184.4|9298.82|9178.82|10
1652614290000|2022-05-15 11:31:30|9303.43|9183.43|9313.26|9193.26|9313.94|9193.94|9303.43|9183.43|10
1652614300000|2022-05-15 11:31:40|9312.92|9192.92|9315.21|9195.21|9315.21|9195.21|9312.06|9192.06|10
1652614310000|2022-05-15 11:31:50|9315.09|9195.09|9316.9|9196.9|9316.9|9196.9|9315.09|9195.09|10
1652614320000|2022-05-15 11:32:00|9316.85|9196.85|9316.49|9196.49|9317.14|9197.14|9316.47|9196.47|10
1652614330000|2022-05-15 11:32:10|9317.55|9197.55|9319.04|9199.04|9319.04|9199.04|9316.67|9196.67|10
1652614340000|2022-05-15 11:32:20|9319.14|9199.14|9331.58|9211.58|9331.58|9211.58|9319.14|9199.14|10
1652614350000|2022-05-15 11:32:30|9332.35|9212.35|9342.03|9222.03|9345.44|9225.44|9332.35|9212.35|10
1652614360000|2022-05-15 11:32:40|9343.27|9223.27|9340.07|9220.07|9343.27|9223.27|9340.07|9220.07|10
1652614370000|2022-05-15 11:32:50|9339.57|9219.57|9341.38|9221.38|9341.8|9221.8|9339.3|9219.3|10
1652614380000|2022-05-15 11:33:00|9339.49|9219.49|9337.34|9217.34|9340.27|9220.27|9337.24|9217.24|10
1652614390000|2022-05-15 11:33:10|9336.49|9216.49|9337.61|9217.61|9337.61|9217.61|9335.97|9215.97|10
1652614400000|2022-05-15 11:33:20|9338.31|9218.31|9339.25|9219.25|9339.4|9219.4|9337.82|9217.82|10
1652614410000|2022-05-15 11:33:30|9340.9|9220.9|9340.16|9220.16|9341.01|9221.01|9339.51|9219.51|10
1652614420000|2022-05-15 11:33:40|9339.74|9219.74|9343.25|9223.25|9343.25|9223.25|9339.74|9219.74|10
1652614430000|2022-05-15 11:33:50|9342.4|9222.4|9344.78|9224.78|9345.21|9225.21|9342.4|9222.4|10
1652614440000|2022-05-15 11:34:00|9344.72|9224.72|9347.26|9227.26|9347.47|9227.47|9344.19|9224.19|10
1652614450000|2022-05-15 11:34:10|9347.71|9227.71|9350.27|9230.27|9350.4|9230.4|9347.71|9227.71|10
1652614460000|2022-05-15 11:34:20|9349.96|9229.96|9350.87|9230.87|9350.87|9230.87|9349.64|9229.64|10
1652614470000|2022-05-15 11:34:30|9350.82|9230.82|9349.85|9229.85|9351.24|9231.24|9349.85|9229.85|10
1652614480000|2022-05-15 11:34:40|9349.81|9229.81|9351.2|9231.2|9351.2|9231.2|9349.81|9229.81|10
1652614490000|2022-05-15 11:34:50|9350.97|9230.97|9349.88|9229.88|9351.24|9231.24|9349.88|9229.88|10
1652614500000|2022-05-15 11:35:00|9349.84|9229.84|9349.06|9229.06|9350.03|9230.03|9349.06|9229.06|10
1652614510000|2022-05-15 11:35:10|9348.57|9228.57|9350.33|9230.33|9350.33|9230.33|9347.98|9227.98|10
1652614520000|2022-05-15 11:35:20|9350.75|9230.75|9350.98|9230.98|9351.25|9231.25|9350.26|9230.26|9
1652614530000|2022-05-15 11:35:30|9350.68|9230.68|9350.67|9230.67|9351.33|9231.33|9350.57|9230.57|10
1652614540000|2022-05-15 11:35:40|9350.55|9230.55|9350.15|9230.15|9350.92|9230.92|9349.92|9229.92|10
1652614550000|2022-05-15 11:35:50|9349.18|9229.18|9346.94|9226.94|9349.2|9229.2|9346.94|9226.94|10
1652614560000|2022-05-15 11:36:00|9346.81|9226.81|9346.86|9226.86|9347.12|9227.12|9345.29|9225.29|9
1652614570000|2022-05-15 11:36:10|9346.02|9226.02|9346.38|9226.38|9347.76|9227.76|9346.02|9226.02|10
1652614580000|2022-05-15 11:36:20|9346.21|9226.21|9344.16|9224.16|9346.21|9226.21|9343.55|9223.55|10
1652614590000|2022-05-15 11:36:30|9343.44|9223.44|9343.78|9223.78|9344.27|9224.27|9342.44|9222.44|10
1652614600000|2022-05-15 11:36:40|9341.92|9221.92|9342.78|9222.78|9343.14|9223.14|9341.92|9221.92|10
1652614610000|2022-05-15 11:36:50|9343.31|9223.31|9342.96|9222.96|9343.33|9223.33|9342.7|9222.7|10
1652614620000|2022-05-15 11:37:00|9343.75|9223.75|9342.82|9222.82|9343.75|9223.75|9342.49|9222.49|10
1652614630000|2022-05-15 11:37:10|9342.83|9222.83|9342.76|9222.76|9343.86|9223.86|9342.76|9222.76|10
1652614640000|2022-05-15 11:37:20|9343.01|9223.01|9343.9|9223.9|9343.9|9223.9|9341.95|9221.95|10
1652614650000|2022-05-15 11:37:30|9342.58|9222.58|9344.39|9224.39|9344.39|9224.39|9342.58|9222.58|10
1652614660000|2022-05-15 11:37:40|9344.64|9224.64|9345.44|9225.44|9345.77|9225.77|9344.64|9224.64|9
1652614670000|2022-05-15 11:37:50|9346.16|9226.16|9347.28|9227.28|9347.28|9227.28|9345.6|9225.6|10
1652614680000|2022-05-15 11:38:00|9346.63|9226.63|9347.19|9227.19|9347.43|9227.43|9346.63|9226.63|10
1652614690000|2022-05-15 11:38:10|9346.73|9226.73|9347.42|9227.42|9347.71|9227.71|9346.45|9226.45|10
1652614700000|2022-05-15 11:38:20|9347.92|9227.92|9347.77|9227.77|9348.39|9228.39|9347.2|9227.2|10
1652614710000|2022-05-15 11:38:30|9348.57|9228.57|9347.94|9227.94|9348.7|9228.7|9347.9|9227.9|10
1652614720000|2022-05-15 11:38:40|9348.44|9228.44|9348.12|9228.12|9348.44|9228.44|9347.38|9227.38|10
1652614730000|2022-05-15 11:38:50|9348.15|9228.15|9347.09|9227.09|9348.27|9228.27|9347.09|9227.09|10
1652614740000|2022-05-15 11:39:00|9346.71|9226.71|9348.79|9228.79|9348.79|9228.79|9346.71|9226.71|10
1652614750000|2022-05-15 11:39:10|9349|9229|9350.83|9230.83|9350.83|9230.83|9348.45|9228.45|10
1652614760000|2022-05-15 11:39:20|9350.32|9230.32|9352.33|9232.33|9352.33|9232.33|9350.06|9230.06|10
1652614770000|2022-05-15 11:39:30|9352.99|9232.99|9354.06|9234.06|9354.77|9234.77|9352.99|9232.99|10
1652614780000|2022-05-15 11:39:40|9353.59|9233.59|9355.1|9235.1|9355.11|9235.11|9352.84|9232.84|10
1652614790000|2022-05-15 11:39:50|9356.96|9236.96|9360.37|9240.37|9360.5|9240.5|9356.96|9236.96|10
1652614800000|2022-05-15 11:40:00|9362.22|9242.22|9362.71|9242.71|9363.02|9243.02|9362.22|9242.22|10
1652614810000|2022-05-15 11:40:10|9362.11|9242.11|9361.74|9241.74|9362.11|9242.11|9361.58|9241.58|8
1652614820000|2022-05-15 11:40:20|9361.37|9241.37|9361.24|9241.24|9361.37|9241.37|9361.06|9241.06|9
1652614830000|2022-05-15 11:40:30|9361.09|9241.09|9362.74|9242.74|9362.85|9242.85|9360.21|9240.21|10
1652614840000|2022-05-15 11:40:40|9362.77|9242.77|9362.45|9242.45|9363.94|9243.94|9361.82|9241.82|10
1652614850000|2022-05-15 11:40:50|9362.13|9242.13|9363.17|9243.17|9363.2|9243.2|9361.87|9241.87|10
1652614860000|2022-05-15 11:41:00|9363.06|9243.06|9364.73|9244.73|9364.73|9244.73|9363.06|9243.06|10
1652614870000|2022-05-15 11:41:10|9364.77|9244.77|9364.89|9244.89|9365.14|9245.14|9364.28|9244.28|10
1652614880000|2022-05-15 11:41:20|9365.24|9245.24|9364.53|9244.53|9365.47|9245.47|9364.53|9244.53|10
1652614890000|2022-05-15 11:41:30|9364.75|9244.75|9364.45|9244.45|9364.89|9244.89|9363.58|9243.58|10
1652614900000|2022-05-15 11:41:40|9364.35|9244.35|9363.65|9243.65|9364.69|9244.69|9363.51|9243.51|10
1652614910000|2022-05-15 11:41:50|9363.98|9243.98|9364.13|9244.13|9364.57|9244.57|9363.67|9243.67|10
1652614920000|2022-05-15 11:42:00|9364.42|9244.42|9364.01|9244.01|9364.71|9244.71|9363.41|9243.41|9
1652614930000|2022-05-15 11:42:10|9363.18|9243.18|9361.61|9241.61|9363.18|9243.18|9361.34|9241.34|10
1652614940000|2022-05-15 11:42:20|9360.71|9240.71|9359.29|9239.29|9360.71|9240.71|9359.29|9239.29|10
1652614950000|2022-05-15 11:42:30|9360.15|9240.15|9357.59|9237.59|9360.15|9240.15|9357.55|9237.55|10
1652614960000|2022-05-15 11:42:40|9356.66|9236.66|9354.86|9234.86|9357|9237|9354.65|9234.65|10
1652614970000|2022-05-15 11:42:50|9354.82|9234.82|9354.83|9234.83|9355.43|9235.43|9354.49|9234.49|10
1652614980000|2022-05-15 11:43:00|9355.09|9235.09|9356.5|9236.5|9356.5|9236.5|9355.09|9235.09|10
1652614990000|2022-05-15 11:43:10|9356.55|9236.55|9355.51|9235.51|9356.93|9236.93|9355.51|9235.51|10
1652615000000|2022-05-15 11:43:20|9354.94|9234.94|9356.04|9236.04|9356.04|9236.04|9354.86|9234.86|10
1652615010000|2022-05-15 11:43:30|9356.24|9236.24|9356.55|9236.55|9356.76|9236.76|9355.83|9235.83|10
1652615020000|2022-05-15 11:43:40|9356.64|9236.64|9356.45|9236.45|9356.72|9236.72|9355.79|9235.79|10
1652615030000|2022-05-15 11:43:50|9356.43|9236.43|9355.11|9235.11|9356.43|9236.43|9354.97|9234.97|10
1652615040000|2022-05-15 11:44:00|9354.95|9234.95|9352.03|9232.03|9354.95|9234.95|9352.03|9232.03|10
1652615050000|2022-05-15 11:44:10|9351.87|9231.87|9351.15|9231.15|9351.87|9231.87|9350.72|9230.72|10
1652615060000|2022-05-15 11:44:20|9351.62|9231.62|9350.71|9230.71|9351.62|9231.62|9350.26|9230.26|10
1652615070000|2022-05-15 11:44:30|9350.35|9230.35|9350.3|9230.3|9350.49|9230.49|9349.81|9229.81|10
1652615080000|2022-05-15 11:44:40|9350.04|9230.04|9349.98|9229.98|9350.23|9230.23|9349.57|9229.57|10
1652615090000|2022-05-15 11:44:50|9350.15|9230.15|9349.32|9229.32|9350.15|9230.15|9348.9|9228.9|10
1652615100000|2022-05-15 11:45:00|9349.34|9229.34|9349.15|9229.15|9349.54|9229.54|9348.85|9228.85|10
1652615110000|2022-05-15 11:45:10|9349.06|9229.06|9348.73|9228.73|9349.32|9229.32|9348.55|9228.55|10
1652615120000|2022-05-15 11:45:20|9348.78|9228.78|9349.56|9229.56|9349.71|9229.71|9348.66|9228.66|9
1652615130000|2022-05-15 11:45:30|9350.26|9230.26|9351.08|9231.08|9351.08|9231.08|9349.76|9229.76|10
1652615140000|2022-05-15 11:45:40|9350.64|9230.64|9350.13|9230.13|9350.64|9230.64|9349.5|9229.5|10
1652615150000|2022-05-15 11:45:50|9350.3|9230.3|9349.88|9229.88|9350.3|9230.3|9349.43|9229.43|10
1652615160000|2022-05-15 11:46:00|9350.05|9230.05|9351.37|9231.37|9351.37|9231.37|9349.3|9229.3|10
1652615170000|2022-05-15 11:46:10|9351.93|9231.93|9355.21|9235.21|9355.21|9235.21|9351.93|9231.93|10
1652615180000|2022-05-15 11:46:20|9354.23|9234.23|9354.75|9234.75|9355.69|9235.69|9353.66|9233.66|10
1652615190000|2022-05-15 11:46:30|9355.91|9235.91|9358.81|9238.81|9358.81|9238.81|9355.91|9235.91|10
1652615200000|2022-05-15 11:46:40|9359.98|9239.98|9364.31|9244.31|9364.31|9244.31|9359.98|9239.98|10
1652615210000|2022-05-15 11:46:50|9364.27|9244.27|9364.12|9244.12|9364.97|9244.97|9363.61|9243.61|10
1652615220000|2022-05-15 11:47:00|9364.89|9244.89|9363.49|9243.49|9365.81|9245.81|9363.49|9243.49|10
1652615230000|2022-05-15 11:47:10|9362.73|9242.73|9363.35|9243.35|9364.1|9244.1|9362.73|9242.73|10
1652615240000|2022-05-15 11:47:20|9363.19|9243.19|9362.95|9242.95|9363.19|9243.19|9361.93|9241.93|10
1652615250000|2022-05-15 11:47:30|9362.43|9242.43|9365.46|9245.46|9365.46|9245.46|9362.34|9242.34|10
1652615260000|2022-05-15 11:47:40|9365.99|9245.99|9367.04|9247.04|9367.56|9247.56|9365.99|9245.99|10
1652615270000|2022-05-15 11:47:50|9367.16|9247.16|9368.4|9248.4|9368.86|9248.86|9366.89|9246.89|9
1652615280000|2022-05-15 11:48:00|9368.95|9248.95|9370.57|9250.57|9370.57|9250.57|9368.77|9248.77|9
1652615290000|2022-05-15 11:48:10|9370.05|9250.05|9375.58|9255.58|9375.58|9255.58|9370.05|9250.05|10
1652615300000|2022-05-15 11:48:20|9375.78|9255.78|9380.06|9260.06|9383.03|9263.03|9375.78|9255.78|10
1652615310000|2022-05-15 11:48:30|9383.24|9263.24|9383.13|9263.13|9383.24|9263.24|9381.02|9261.02|10
1652615320000|2022-05-15 11:48:40|9383.38|9263.38|9385.45|9265.45|9385.45|9265.45|9382.55|9262.55|10
1652615330000|2022-05-15 11:48:50|9385.76|9265.76|9388.19|9268.19|9388.58|9268.58|9385.18|9265.18|10
1652615340000|2022-05-15 11:49:00|9387.92|9267.92|9386.6|9266.6|9388.8|9268.8|9386.6|9266.6|10
1652615350000|2022-05-15 11:49:10|9386.98|9266.98|9387.46|9267.46|9387.46|9267.46|9385.67|9265.67|10
1652615360000|2022-05-15 11:49:20|9386.59|9266.59|9388.26|9268.26|9389.01|9269.01|9386.59|9266.59|10
1652615370000|2022-05-15 11:49:30|9388.14|9268.14|9386.33|9266.33|9388.14|9268.14|9386.33|9266.33|10
1652615380000|2022-05-15 11:49:40|9386.28|9266.28|9384.99|9264.99|9386.93|9266.93|9384.99|9264.99|10
1652615390000|2022-05-15 11:49:50|9384.85|9264.85|9384.3|9264.3|9384.85|9264.85|9383.13|9263.13|10
1652615400000|2022-05-15 11:50:00|9384.01|9264.01|9383.17|9263.17|9385.35|9265.35|9383.17|9263.17|10
1652615410000|2022-05-15 11:50:10|9382.62|9262.62|9382.98|9262.98|9384.5|9264.5|9382.31|9262.31|10
1652615420000|2022-05-15 11:50:20|9382.55|9262.55|9382.66|9262.66|9383.4|9263.4|9382.55|9262.55|10
1652615430000|2022-05-15 11:50:30|9382.65|9262.65|9378.9|9258.9|9382.69|9262.69|9378.9|9258.9|10
1652615440000|2022-05-15 11:50:40|9378.84|9258.84|9378.36|9258.36|9380.28|9260.28|9377.65|9257.65|10
1652615450000|2022-05-15 11:50:50|9378.7|9258.7|9377.71|9257.71|9378.93|9258.93|9377.5|9257.5|10
1652615460000|2022-05-15 11:51:00|9377.74|9257.74|9376.96|9256.96|9377.94|9257.94|9376.96|9256.96|10
1652615470000|2022-05-15 11:51:10|9377.53|9257.53|9376.8|9256.8|9377.67|9257.67|9376.13|9256.13|10
1652615480000|2022-05-15 11:51:20|9376.75|9256.75|9376.36|9256.36|9376.75|9256.75|9376.36|9256.36|10
1652615490000|2022-05-15 11:51:30|9376.31|9256.31|9378.46|9258.46|9378.46|9258.46|9376.16|9256.16|9
1652615500000|2022-05-15 11:51:40|9378.73|9258.73|9377.86|9257.86|9378.73|9258.73|9377.82|9257.82|10
1652615510000|2022-05-15 11:51:50|9378.14|9258.14|9380.51|9260.51|9380.7|9260.7|9378.14|9258.14|9
1652615520000|2022-05-15 11:52:00|9381.41|9261.41|9383.33|9263.33|9383.33|9263.33|9380.74|9260.74|10
1652615530000|2022-05-15 11:52:10|9382.92|9262.92|9387.5|9267.5|9387.5|9267.5|9382.92|9262.92|10
1652615540000|2022-05-15 11:52:20|9387.4|9267.4|9393.49|9273.49|9393.49|9273.49|9387.4|9267.4|10
1652615550000|2022-05-15 11:52:30|9396.01|9276.01|9398.3|9278.3|9398.36|9278.36|9394.97|9274.97|10
1652615560000|2022-05-15 11:52:40|9398.19|9278.19|9399.49|9279.49|9400.06|9280.06|9398.19|9278.19|9
1652615570000|2022-05-15 11:52:50|9399.84|9279.84|9400.01|9280.01|9400.61|9280.61|9399.57|9279.57|10
1652615580000|2022-05-15 11:53:00|9399.64|9279.64|9397.8|9277.8|9400.57|9280.57|9397.8|9277.8|10
1652615590000|2022-05-15 11:53:10|9397.79|9277.79|9398.75|9278.75|9398.88|9278.88|9397.76|9277.76|10
1652615600000|2022-05-15 11:53:20|9397.84|9277.84|9397.15|9277.15|9397.87|9277.87|9397.15|9277.15|10
1652615610000|2022-05-15 11:53:30|9397.11|9277.11|9397.17|9277.17|9397.17|9277.17|9395.27|9275.27|9
1652615620000|2022-05-15 11:53:40|9397.32|9277.32|9398.59|9278.59|9398.59|9278.59|9397.32|9277.32|9
1652615630000|2022-05-15 11:53:50|9398.39|9278.39|9397.97|9277.97|9398.46|9278.46|9397.92|9277.92|10
1652615640000|2022-05-15 11:54:00|9397.9|9277.9|9397.91|9277.91|9398.31|9278.31|9397.9|9277.9|10
1652615650000|2022-05-15 11:54:10|9397.96|9277.96|9398.07|9278.07|9398.3|9278.3|9397.62|9277.62|10
1652615660000|2022-05-15 11:54:20|9398.46|9278.46|9399.18|9279.18|9399.18|9279.18|9398.21|9278.21|10
1652615670000|2022-05-15 11:54:30|9398.37|9278.37|9398.43|9278.43|9399.26|9279.26|9397.33|9277.33|10
1652615680000|2022-05-15 11:54:40|9398.56|9278.56|9396.91|9276.91|9400.1|9280.1|9396.91|9276.91|10
1652615690000|2022-05-15 11:54:50|9399.19|9279.19|9395.54|9275.54|9399.19|9279.19|9395.19|9275.19|10
1652615700000|2022-05-15 11:55:00|9395.42|9275.42|9393.36|9273.36|9395.42|9275.42|9392.86|9272.86|10
1652615710000|2022-05-15 11:55:10|9391.49|9271.49|9390.22|9270.22|9391.49|9271.49|9389.79|9269.79|9
1652615720000|2022-05-15 11:55:20|9389.49|9269.49|9387.14|9267.14|9389.5|9269.5|9386.68|9266.68|10
1652615730000|2022-05-15 11:55:30|9387.33|9267.33|9386.56|9266.56|9387.33|9267.33|9386.27|9266.27|10
1652615740000|2022-05-15 11:55:40|9384.45|9264.45|9383.08|9263.08|9385.53|9265.53|9383.08|9263.08|10
1652615750000|2022-05-15 11:55:50|9383.3|9263.3|9380.1|9260.1|9383.93|9263.93|9380.1|9260.1|10
1652615760000|2022-05-15 11:56:00|9381.23|9261.23|9379.5|9259.5|9381.23|9261.23|9379.48|9259.48|9
1652615770000|2022-05-15 11:56:10|9379.48|9259.48|9379.2|9259.2|9379.48|9259.48|9379.04|9259.04|10
1652615780000|2022-05-15 11:56:20|9379.56|9259.56|9378.44|9258.44|9379.56|9259.56|9378.44|9258.44|10
1652615790000|2022-05-15 11:56:30|9378.29|9258.29|9377.39|9257.39|9378.6|9258.6|9377.39|9257.39|10
1652615800000|2022-05-15 11:56:40|9377.34|9257.34|9377.29|9257.29|9377.67|9257.67|9376.57|9256.57|10
1652615810000|2022-05-15 11:56:50|9374.23|9254.23|9369.03|9249.03|9374.23|9254.23|9368.91|9248.91|10
1652615820000|2022-05-15 11:57:00|9368.89|9248.89|9367.32|9247.32|9368.89|9248.89|9366.98|9246.98|10
1652615830000|2022-05-15 11:57:10|9368.7|9248.7|9365.28|9245.28|9368.7|9248.7|9364.59|9244.59|10
1652615840000|2022-05-15 11:57:20|9364.45|9244.45|9364.11|9244.11|9364.62|9244.62|9364.11|9244.11|9
1652615850000|2022-05-15 11:57:30|9364.32|9244.32|9364.93|9244.93|9365.02|9245.02|9364.22|9244.22|8
1652615860000|2022-05-15 11:57:40|9365.2|9245.2|9366.09|9246.09|9366.24|9246.24|9365.2|9245.2|10
1652615870000|2022-05-15 11:57:50|9366.61|9246.61|9368.14|9248.14|9368.14|9248.14|9366.14|9246.14|10
1652615880000|2022-05-15 11:58:00|9369.11|9249.11|9371.75|9251.75|9371.75|9251.75|9369.06|9249.06|10
1652615890000|2022-05-15 11:58:10|9372.84|9252.84|9375.82|9255.82|9375.82|9255.82|9372.84|9252.84|10
1652615900000|2022-05-15 11:58:20|9377.31|9257.31|9380.36|9260.36|9380.36|9260.36|9377.31|9257.31|10
1652615910000|2022-05-15 11:58:30|9380.59|9260.59|9379.66|9259.66|9380.89|9260.89|9379.66|9259.66|9
1652615920000|2022-05-15 11:58:40|9379.64|9259.64|9379.49|9259.49|9379.64|9259.64|9378.71|9258.71|10
1652615930000|2022-05-15 11:58:50|9379.5|9259.5|9381.9|9261.9|9381.9|9261.9|9379.5|9259.5|10
1652615940000|2022-05-15 11:59:00|9381.56|9261.56|9381.66|9261.66|9381.95|9261.95|9380.99|9260.99|10
1652615950000|2022-05-15 11:59:10|9381.88|9261.88|9380.26|9260.26|9381.88|9261.88|9379.31|9259.31|9
1652615960000|2022-05-15 11:59:20|9379.05|9259.05|9380.03|9260.03|9380.48|9260.48|9378.82|9258.82|10
1652615970000|2022-05-15 11:59:30|9380.01|9260.01|9379.37|9259.37|9380.69|9260.69|9379.06|9259.06|10
1652615980000|2022-05-15 11:59:40|9381.21|9261.21|9380.65|9260.65|9381.38|9261.38|9379.1|9259.1|10
1652615990000|2022-05-15 11:59:50|9381.96|9261.96|9381.61|9261.61|9381.96|9261.96|9380.24|9260.24|10
1652616000000|2022-05-15 12:00:00|9382.21|9262.21|9385.21|9265.21|9385.29|9265.29|9381.43|9261.43|10
1652616010000|2022-05-15 12:00:10|9384.92|9264.92|9387.85|9267.85|9387.9|9267.9|9383.89|9263.89|10
1652616020000|2022-05-15 12:00:20|9388.97|9268.97|9389.65|9269.65|9390.02|9270.02|9388.97|9268.97|10
1652616030000|2022-05-15 12:00:30|9389.88|9269.88|9392.53|9272.53|9392.53|9272.53|9389.6|9269.6|10
1652616040000|2022-05-15 12:00:40|9393.03|9273.03|9394.64|9274.64|9394.64|9274.64|9392.9|9272.9|10
1652616050000|2022-05-15 12:00:50|9394.37|9274.37|9396.49|9276.49|9396.49|9276.49|9394.37|9274.37|10
1652616060000|2022-05-15 12:01:00|9397.38|9277.38|9399.53|9279.53|9399.53|9279.53|9397.38|9277.38|9
1652616070000|2022-05-15 12:01:10|9400.28|9280.28|9422.61|9302.61|9422.61|9302.61|9400.28|9280.28|10
1652616080000|2022-05-15 12:01:20|9427.12|9307.12|9430.97|9310.97|9432|9312|9427.12|9307.12|10
1652616090000|2022-05-15 12:01:30|9430.44|9310.44|9427.64|9307.64|9430.91|9310.91|9427.64|9307.64|10
1652616100000|2022-05-15 12:01:40|9428.06|9308.06|9432.55|9312.55|9432.57|9312.57|9428.06|9308.06|10
1652616110000|2022-05-15 12:01:50|9432.77|9312.77|9432.91|9312.91|9433.71|9313.71|9432.6|9312.6|10
1652616120000|2022-05-15 12:02:00|9433.03|9313.03|9427.63|9307.63|9433.03|9313.03|9427.63|9307.63|10
1652616130000|2022-05-15 12:02:10|9426.76|9306.76|9425.1|9305.1|9426.76|9306.76|9425.1|9305.1|10
1652616140000|2022-05-15 12:02:20|9424.68|9304.68|9423.8|9303.8|9424.68|9304.68|9423.48|9303.48|10
1652616150000|2022-05-15 12:02:30|9423.2|9303.2|9422.83|9302.83|9423.2|9303.2|9421.89|9301.89|9
1652616160000|2022-05-15 12:02:40|9422.67|9302.67|9420.42|9300.42|9422.67|9302.67|9419.23|9299.23|10
1652616170000|2022-05-15 12:02:50|9420.31|9300.31|9420.85|9300.85|9421.54|9301.54|9420.31|9300.31|10
1652616180000|2022-05-15 12:03:00|9421.58|9301.58|9420.94|9300.94|9421.58|9301.58|9420.56|9300.56|10
1652616190000|2022-05-15 12:03:10|9420.17|9300.17|9421.99|9301.99|9422.38|9302.38|9419.67|9299.67|10
1652616200000|2022-05-15 12:03:20|9425.87|9305.87|9427|9307|9427.41|9307.41|9424.11|9304.11|9
1652616210000|2022-05-15 12:03:30|9427.27|9307.27|9429.39|9309.39|9430.09|9310.09|9426.85|9306.85|10
1652616220000|2022-05-15 12:03:40|9431.55|9311.55|9435.01|9315.01|9435.01|9315.01|9430.39|9310.39|10
1652616230000|2022-05-15 12:03:50|9434.23|9314.23|9434.41|9314.41|9435.35|9315.35|9434.12|9314.12|10
1652616240000|2022-05-15 12:04:00|9434.15|9314.15|9438.87|9318.87|9439.17|9319.17|9433.72|9313.72|10
1652616250000|2022-05-15 12:04:10|9438.66|9318.66|9438.19|9318.19|9439.86|9319.86|9438.01|9318.01|10
1652616260000|2022-05-15 12:04:20|9439.24|9319.24|9438.76|9318.76|9440.7|9320.7|9438.37|9318.37|10
1652616270000|2022-05-15 12:04:30|9440.37|9320.37|9436.88|9316.88|9440.37|9320.37|9436.28|9316.28|10
1652616280000|2022-05-15 12:04:40|9436.42|9316.42|9436.48|9316.48|9437.01|9317.01|9435.53|9315.53|10
1652616290000|2022-05-15 12:04:50|9432.21|9312.21|9432.5|9312.5|9434.24|9314.24|9432.21|9312.21|10
1652616300000|2022-05-15 12:05:00|9433.2|9313.2|9429.59|9309.59|9433.2|9313.2|9429.59|9309.59|9
1652616310000|2022-05-15 12:05:10|9429.6|9309.6|9428.37|9308.37|9429.6|9309.6|9427.72|9307.72|10
1652616320000|2022-05-15 12:05:20|9428.91|9308.91|9427.95|9307.95|9429.28|9309.28|9427.95|9307.95|10
1652616330000|2022-05-15 12:05:30|9428.78|9308.78|9425.91|9305.91|9428.78|9308.78|9425.91|9305.91|10
1652616340000|2022-05-15 12:05:40|9427.26|9307.26|9425.88|9305.88|9427.33|9307.33|9425.61|9305.61|10
1652616350000|2022-05-15 12:05:50|9426|9306|9425.47|9305.47|9426.02|9306.02|9424.15|9304.15|10
1652616360000|2022-05-15 12:06:00|9425.07|9305.07|9425.57|9305.57|9425.57|9305.57|9424.34|9304.34|10
1652616370000|2022-05-15 12:06:10|9425.63|9305.63|9425.25|9305.25|9425.63|9305.63|9424.76|9304.76|10
1652616380000|2022-05-15 12:06:20|9425.92|9305.92|9425.11|9305.11|9426.06|9306.06|9424.56|9304.56|10
1652616390000|2022-05-15 12:06:30|9425.17|9305.17|9423.47|9303.47|9425.17|9305.17|9423.47|9303.47|10
1652616400000|2022-05-15 12:06:40|9423.57|9303.57|9423.79|9303.79|9424.13|9304.13|9423.54|9303.54|10
1652616410000|2022-05-15 12:06:50|9423.75|9303.75|9422.11|9302.11|9423.88|9303.88|9421.81|9301.81|9
1652616420000|2022-05-15 12:07:00|9422.46|9302.46|9420.53|9300.53|9422.61|9302.61|9420.53|9300.53|9
1652616430000|2022-05-15 12:07:10|9420.45|9300.45|9420.34|9300.34|9421.05|9301.05|9419.26|9299.26|10
1652616440000|2022-05-15 12:07:20|9419.61|9299.61|9419.17|9299.17|9419.61|9299.61|9418.03|9298.03|10
1652616450000|2022-05-15 12:07:30|9419.32|9299.32|9420.46|9300.46|9420.46|9300.46|9419.26|9299.26|10
1652616460000|2022-05-15 12:07:40|9420.26|9300.26|9420.59|9300.59|9420.59|9300.59|9419.91|9299.91|10
1652616470000|2022-05-15 12:07:50|9420.17|9300.17|9421|9301|9421|9301|9420.17|9300.17|10
1652616480000|2022-05-15 12:08:00|9421.32|9301.32|9421.28|9301.28|9421.32|9301.32|9420.34|9300.34|10
1652616490000|2022-05-15 12:08:10|9421.4|9301.4|9421.84|9301.84|9422.95|9302.95|9421.27|9301.27|10
1652616500000|2022-05-15 12:08:20|9421.51|9301.51|9424.18|9304.18|9424.18|9304.18|9421.49|9301.49|10
1652616510000|2022-05-15 12:08:30|9424.21|9304.21|9426.63|9306.63|9426.63|9306.63|9424.21|9304.21|10
1652616520000|2022-05-15 12:08:40|9427.58|9307.58|9428.79|9308.79|9428.86|9308.86|9427.58|9307.58|10
1652616530000|2022-05-15 12:08:50|9429.06|9309.06|9429.98|9309.98|9430.17|9310.17|9428.48|9308.48|10
1652616540000|2022-05-15 12:09:00|9430.61|9310.61|9432.73|9312.73|9432.8|9312.8|9430.61|9310.61|10
1652616550000|2022-05-15 12:09:10|9432.22|9312.22|9435.32|9315.32|9435.32|9315.32|9432.11|9312.11|10
1652616560000|2022-05-15 12:09:20|9435.34|9315.34|9437.24|9317.24|9437.24|9317.24|9435.34|9315.34|10
1652616570000|2022-05-15 12:09:30|9437.07|9317.07|9438.41|9318.41|9438.41|9318.41|9435.74|9315.74|10
1652616580000|2022-05-15 12:09:40|9438.13|9318.13|9431.03|9311.03|9439.18|9319.18|9431.03|9311.03|10
1652616590000|2022-05-15 12:09:50|9431.13|9311.13|9431.23|9311.23|9432.31|9312.31|9428.71|9308.71|10
1652616600000|2022-05-15 12:10:00|9428.83|9308.83|9427.19|9307.19|9430.86|9310.86|9427.19|9307.19|10
1652616610000|2022-05-15 12:10:10|9426.48|9306.48|9426.13|9306.13|9427.18|9307.18|9426.05|9306.05|10
1652616620000|2022-05-15 12:10:20|9425.7|9305.7|9425.38|9305.38|9425.82|9305.82|9425.38|9305.38|10
1652616630000|2022-05-15 12:10:30|9425.9|9305.9|9423.59|9303.59|9425.9|9305.9|9423.59|9303.59|10
1652616640000|2022-05-15 12:10:40|9423.44|9303.44|9422.21|9302.21|9423.44|9303.44|9422.21|9302.21|10
1652616650000|2022-05-15 12:10:50|9422.17|9302.17|9423.19|9303.19|9423.35|9303.35|9422.12|9302.12|10
1652616660000|2022-05-15 12:11:00|9422.49|9302.49|9422.78|9302.78|9423.13|9303.13|9422.49|9302.49|9
1652616670000|2022-05-15 12:11:10|9423.23|9303.23|9422.57|9302.57|9423.3|9303.3|9422.35|9302.35|10
1652616680000|2022-05-15 12:11:20|9422.41|9302.41|9421.22|9301.22|9422.72|9302.72|9421.22|9301.22|10
1652616690000|2022-05-15 12:11:30|9420.99|9300.99|9419.75|9299.75|9421.22|9301.22|9419.75|9299.75|10
1652616700000|2022-05-15 12:11:40|9419.88|9299.88|9417.5|9297.5|9420.49|9300.49|9417.5|9297.5|10
1652616710000|2022-05-15 12:11:50|9417.05|9297.05|9417.55|9297.55|9417.55|9297.55|9416.73|9296.73|10
1652616720000|2022-05-15 12:12:00|9416.65|9296.65|9415.85|9295.85|9418.06|9298.06|9415.85|9295.85|10
1652616730000|2022-05-15 12:12:10|9417.3|9297.3|9420.04|9300.04|9420.04|9300.04|9414.6|9294.6|9
1652616740000|2022-05-15 12:12:20|9420.47|9300.47|9421.28|9301.28|9421.68|9301.68|9420.28|9300.28|10
1652616750000|2022-05-15 12:12:30|9421.37|9301.37|9420.38|9300.38|9421.37|9301.37|9420.38|9300.38|10
1652616760000|2022-05-15 12:12:40|9420.37|9300.37|9419.96|9299.96|9420.37|9300.37|9419.69|9299.69|10
1652616770000|2022-05-15 12:12:50|9420.33|9300.33|9418.9|9298.9|9420.33|9300.33|9418.82|9298.82|10
1652616780000|2022-05-15 12:13:00|9418.94|9298.94|9417.06|9297.06|9418.94|9298.94|9417.04|9297.04|10
1652616790000|2022-05-15 12:13:10|9416.94|9296.94|9414.65|9294.65|9416.95|9296.95|9414.65|9294.65|10
1652616800000|2022-05-15 12:13:20|9414.17|9294.17|9412.38|9292.38|9414.17|9294.17|9412.38|9292.38|10
1652616810000|2022-05-15 12:13:30|9412.21|9292.21|9409.82|9289.82|9412.21|9292.21|9409.8|9289.8|10
1652616820000|2022-05-15 12:13:40|9409.72|9289.72|9407.16|9287.16|9409.72|9289.72|9407.04|9287.04|10
1652616830000|2022-05-15 12:13:50|9406.12|9286.12|9400.73|9280.73|9406.29|9286.29|9400.73|9280.73|10
1652616840000|2022-05-15 12:14:00|9399.92|9279.92|9400.14|9280.14|9400.84|9280.84|9399.83|9279.83|10
1652616850000|2022-05-15 12:14:10|9399.99|9279.99|9399.02|9279.02|9400.53|9280.53|9398.8|9278.8|10
1652616860000|2022-05-15 12:14:20|9399.57|9279.57|9402.42|9282.42|9402.42|9282.42|9398.79|9278.79|10
1652616870000|2022-05-15 12:14:30|9401.27|9281.27|9402.97|9282.97|9403.12|9283.12|9401.27|9281.27|10
1652616880000|2022-05-15 12:14:40|9402.37|9282.37|9406.05|9286.05|9406.13|9286.13|9402.37|9282.37|10
1652616890000|2022-05-15 12:14:50|9405.78|9285.78|9405.67|9285.67|9406.48|9286.48|9405.46|9285.46|10
1652616900000|2022-05-15 12:15:00|9405.78|9285.78|9406.27|9286.27|9406.58|9286.58|9405.28|9285.28|10
1652616910000|2022-05-15 12:15:10|9406.07|9286.07|9406.08|9286.08|9406.34|9286.34|9405.66|9285.66|9
1652616920000|2022-05-15 12:15:20|9406.06|9286.06|9407.19|9287.19|9407.84|9287.84|9406.05|9286.05|10
1652616930000|2022-05-15 12:15:30|9408.6|9288.6|9408.3|9288.3|9409.33|9289.33|9407.48|9287.48|10
1652616940000|2022-05-15 12:15:40|9408.54|9288.54|9408.19|9288.19|9408.54|9288.54|9407.56|9287.56|9
1652616950000|2022-05-15 12:15:50|9407.12|9287.12|9407.75|9287.75|9408.32|9288.32|9407.12|9287.12|9
1652616960000|2022-05-15 12:16:00|9407.25|9287.25|9408.98|9288.98|9409.54|9289.54|9407.25|9287.25|10
1652616970000|2022-05-15 12:16:10|9409.16|9289.16|9409.02|9289.02|9409.16|9289.16|9408.76|9288.76|9
1652616980000|2022-05-15 12:16:20|9408.96|9288.96|9406.93|9286.93|9408.96|9288.96|9406.92|9286.92|10
1652616990000|2022-05-15 12:16:30|9406.86|9286.86|9406.47|9286.47|9406.86|9286.86|9405.74|9285.74|10
1652617000000|2022-05-15 12:16:40|9407.02|9287.02|9406.2|9286.2|9407.02|9287.02|9405.63|9285.63|9
1652617010000|2022-05-15 12:16:50|9406.6|9286.6|9409.54|9289.54|9409.54|9289.54|9406.6|9286.6|10
1652617020000|2022-05-15 12:17:00|9409.34|9289.34|9413.54|9293.54|9413.54|9293.54|9409.34|9289.34|9
1652617030000|2022-05-15 12:17:10|9414.09|9294.09|9418.68|9298.68|9418.68|9298.68|9413.87|9293.87|10
1652617040000|2022-05-15 12:17:20|9419.72|9299.72|9425.48|9305.48|9425.48|9305.48|9419.72|9299.72|10
1652617050000|2022-05-15 12:17:30|9425.65|9305.65|9428.8|9308.8|9429.44|9309.44|9425.65|9305.65|10
1652617060000|2022-05-15 12:17:40|9428.71|9308.71|9428.78|9308.78|9429.95|9309.95|9428.71|9308.71|10
1652617070000|2022-05-15 12:17:50|9428.18|9308.18|9428.25|9308.25|9428.94|9308.94|9428.18|9308.18|10
1652617080000|2022-05-15 12:18:00|9428.15|9308.15|9428.47|9308.47|9428.73|9308.73|9427.87|9307.87|10
1652617090000|2022-05-15 12:18:10|9428.26|9308.26|9429.22|9309.22|9429.79|9309.79|9428.26|9308.26|10
1652617100000|2022-05-15 12:18:20|9429.49|9309.49|9429.88|9309.88|9430.58|9310.58|9428.88|9308.88|10
1652617110000|2022-05-15 12:18:30|9429.99|9309.99|9429.14|9309.14|9431.28|9311.28|9428.54|9308.54|10
1652617120000|2022-05-15 12:18:40|9431.1|9311.1|9427.48|9307.48|9431.1|9311.1|9426.98|9306.98|10
1652617130000|2022-05-15 12:18:50|9427.5|9307.5|9427.93|9307.93|9428.49|9308.49|9427.5|9307.5|10
1652617140000|2022-05-15 12:19:00|9427.86|9307.86|9427.49|9307.49|9428|9308|9426.68|9306.68|10
1652617150000|2022-05-15 12:19:10|9426.49|9306.49|9425.1|9305.1|9427.03|9307.03|9425.1|9305.1|10
1652617160000|2022-05-15 12:19:20|9424.89|9304.89|9424.4|9304.4|9424.89|9304.89|9424.11|9304.11|10
1652617170000|2022-05-15 12:19:30|9423.72|9303.72|9425.12|9305.12|9425.23|9305.23|9423.72|9303.72|10
1652617180000|2022-05-15 12:19:40|9425.09|9305.09|9425.86|9305.86|9426|9306|9425.09|9305.09|10
1652617190000|2022-05-15 12:19:50|9425.81|9305.81|9430.22|9310.22|9430.22|9310.22|9425.81|9305.81|10
1652617200000|2022-05-15 12:20:00|9431.08|9311.08|9431.96|9311.96|9433.25|9313.25|9431.08|9311.08|10
1652617210000|2022-05-15 12:20:10|9432.14|9312.14|9432.5|9312.5|9432.5|9312.5|9431.87|9311.87|10
1652617220000|2022-05-15 12:20:20|9432.67|9312.67|9433.55|9313.55|9433.55|9313.55|9432.67|9312.67|10
1652617230000|2022-05-15 12:20:30|9433.32|9313.32|9434.81|9314.81|9434.81|9314.81|9433.32|9313.32|10
1652617240000|2022-05-15 12:20:40|9434.85|9314.85|9437.79|9317.79|9437.79|9317.79|9434.85|9314.85|10
1652617250000|2022-05-15 12:20:50|9438.13|9318.13|9440.21|9320.21|9440.21|9320.21|9438.13|9318.13|10
1652617260000|2022-05-15 12:21:00|9440.56|9320.56|9443.5|9323.5|9443.5|9323.5|9440.56|9320.56|10
1652617270000|2022-05-15 12:21:10|9441.44|9321.44|9442.41|9322.41|9443.52|9323.52|9441.44|9321.44|10
1652617280000|2022-05-15 12:21:20|9442.04|9322.04|9443.85|9323.85|9444.89|9324.89|9442.04|9322.04|10
1652617290000|2022-05-15 12:21:30|9444.09|9324.09|9445.27|9325.27|9445.92|9325.92|9443.77|9323.77|10
1652617300000|2022-05-15 12:21:40|9443.96|9323.96|9447.98|9327.98|9447.98|9327.98|9443.96|9323.96|10
1652617310000|2022-05-15 12:21:50|9448.42|9328.42|9455.13|9335.13|9455.38|9335.38|9448.42|9328.42|10
1652617320000|2022-05-15 12:22:00|9455.82|9335.82|9461.46|9341.46|9461.46|9341.46|9455.82|9335.82|10
1652617330000|2022-05-15 12:22:10|9461.18|9341.18|9462.29|9342.29|9463.37|9343.37|9461.18|9341.18|10
1652617340000|2022-05-15 12:22:20|9461.94|9341.94|9464.6|9344.6|9464.6|9344.6|9461.94|9341.94|10
1652617350000|2022-05-15 12:22:30|9464.58|9344.58|9467.2|9347.2|9467.64|9347.64|9464.58|9344.58|10
1652617360000|2022-05-15 12:22:40|9467.31|9347.31|9461.29|9341.29|9467.82|9347.82|9461.29|9341.29|10
1652617370000|2022-05-15 12:22:50|9459.94|9339.94|9458.11|9338.11|9460.31|9340.31|9458.01|9338.01|9
1652617380000|2022-05-15 12:23:00|9457.91|9337.91|9457.27|9337.27|9457.98|9337.98|9456.91|9336.91|10
1652617390000|2022-05-15 12:23:10|9456.76|9336.76|9456.84|9336.84|9456.84|9336.84|9455.62|9335.62|10
1652617400000|2022-05-15 12:23:20|9456.01|9336.01|9454.15|9334.15|9456.01|9336.01|9454.15|9334.15|10
1652617410000|2022-05-15 12:23:30|9454.31|9334.31|9453.73|9333.73|9454.31|9334.31|9452.75|9332.75|10
1652617420000|2022-05-15 12:23:40|9453.24|9333.24|9448.86|9328.86|9453.24|9333.24|9448.86|9328.86|10
1652617430000|2022-05-15 12:23:50|9447.24|9327.24|9444.04|9324.04|9447.25|9327.25|9444.04|9324.04|10
1652617440000|2022-05-15 12:24:00|9443.94|9323.94|9443.28|9323.28|9444.78|9324.78|9443.28|9323.28|10
1652617450000|2022-05-15 12:24:10|9444.14|9324.14|9441.13|9321.13|9444.14|9324.14|9441.13|9321.13|10
1652617460000|2022-05-15 12:24:20|9441.51|9321.51|9438.74|9318.74|9441.51|9321.51|9438.21|9318.21|10
1652617470000|2022-05-15 12:24:30|9438.6|9318.6|9437.03|9317.03|9438.7|9318.7|9436.44|9316.44|10
1652617480000|2022-05-15 12:24:40|9437.28|9317.28|9437|9317|9437.92|9317.92|9436.19|9316.19|10
1652617490000|2022-05-15 12:24:50|9436.13|9316.13|9435.48|9315.48|9436.14|9316.14|9435.32|9315.32|10
1652617500000|2022-05-15 12:25:00|9435.84|9315.84|9436.17|9316.17|9436.17|9316.17|9435.02|9315.02|10
1652617510000|2022-05-15 12:25:10|9436.47|9316.47|9435.58|9315.58|9436.47|9316.47|9435.44|9315.44|10
1652617520000|2022-05-15 12:25:20|9435.49|9315.49|9434.86|9314.86|9436.2|9316.2|9434.29|9314.29|10
1652617530000|2022-05-15 12:25:30|9434.08|9314.08|9433.48|9313.48|9434.28|9314.28|9433.28|9313.28|10
1652617540000|2022-05-15 12:25:40|9433.28|9313.28|9432.43|9312.43|9433.28|9313.28|9431.79|9311.79|10
1652617550000|2022-05-15 12:25:50|9432.51|9312.51|9431.87|9311.87|9432.7|9312.7|9431.66|9311.66|10
1652617560000|2022-05-15 12:26:00|9431.58|9311.58|9427.72|9307.72|9431.58|9311.58|9427.72|9307.72|10
1652617570000|2022-05-15 12:26:10|9427.73|9307.73|9425.11|9305.11|9427.73|9307.73|9425.11|9305.11|10
1652617580000|2022-05-15 12:26:20|9425.16|9305.16|9421.06|9301.06|9425.16|9305.16|9421.06|9301.06|10
1652617590000|2022-05-15 12:26:30|9420.61|9300.61|9417.61|9297.61|9420.69|9300.69|9417.61|9297.61|10
1652617600000|2022-05-15 12:26:40|9416.51|9296.51|9414.68|9294.68|9416.67|9296.67|9414.68|9294.68|10
1652617610000|2022-05-15 12:26:50|9414.82|9294.82|9411.71|9291.71|9415.15|9295.15|9411.53|9291.53|9
1652617620000|2022-05-15 12:27:00|9411.37|9291.37|9408.77|9288.77|9411.37|9291.37|9408.76|9288.76|10
1652617630000|2022-05-15 12:27:10|9408.31|9288.31|9407.18|9287.18|9408.31|9288.31|9405.53|9285.53|10
1652617640000|2022-05-15 12:27:20|9407.64|9287.64|9407.02|9287.02|9408.53|9288.53|9406.31|9286.31|10
1652617650000|2022-05-15 12:27:30|9406.64|9286.64|9404.96|9284.96|9407.16|9287.16|9404.96|9284.96|10
1652617660000|2022-05-15 12:27:40|9405.51|9285.51|9402.07|9282.07|9405.51|9285.51|9401.57|9281.57|10
1652617670000|2022-05-15 12:27:50|9401.98|9281.98|9401.83|9281.83|9403.31|9283.31|9401.18|9281.18|10
1652617680000|2022-05-15 12:28:00|9401.25|9281.25|9401.35|9281.35|9402.13|9282.13|9400.16|9280.16|10
1652617690000|2022-05-15 12:28:10|9400.85|9280.85|9400.61|9280.61|9401.01|9281.01|9400.48|9280.48|9
1652617700000|2022-05-15 12:28:20|9401.37|9281.37|9400.15|9280.15|9401.37|9281.37|9399.76|9279.76|10
1652617710000|2022-05-15 12:28:30|9400.21|9280.21|9399.82|9279.82|9400.26|9280.26|9399.55|9279.55|10
1652617720000|2022-05-15 12:28:40|9400.02|9280.02|9399.03|9279.03|9400.02|9280.02|9398.86|9278.86|10
1652617730000|2022-05-15 12:28:50|9399.16|9279.16|9396.72|9276.72|9399.16|9279.16|9396.72|9276.72|10
1652617740000|2022-05-15 12:29:00|9397.26|9277.26|9395.56|9275.56|9397.26|9277.26|9395.56|9275.56|10
1652617750000|2022-05-15 12:29:10|9395.34|9275.34|9390.82|9270.82|9395.34|9275.34|9390.82|9270.82|10
1652617760000|2022-05-15 12:29:20|9390.72|9270.72|9388.98|9268.98|9391.02|9271.02|9388.98|9268.98|10
1652617770000|2022-05-15 12:29:30|9387.17|9267.17|9383.91|9263.91|9387.17|9267.17|9383.91|9263.91|10
1652617780000|2022-05-15 12:29:40|9382.71|9262.71|9382.3|9262.3|9383.86|9263.86|9382.3|9262.3|9
1652617790000|2022-05-15 12:29:50|9382.35|9262.35|9374.22|9254.22|9382.35|9262.35|9374.22|9254.22|10
1652617800000|2022-05-15 12:30:00|9375.2|9255.2|9372.06|9252.06|9375.2|9255.2|9372.06|9252.06|10
1652617810000|2022-05-15 12:30:10|9372.14|9252.14|9367.34|9247.34|9372.14|9252.14|9367.12|9247.12|10
1652617820000|2022-05-15 12:30:20|9362.51|9242.51|9353.2|9233.2|9362.51|9242.51|9353.2|9233.2|10
1652617830000|2022-05-15 12:30:30|9351.88|9231.88|9344.36|9224.36|9351.88|9231.88|9344.29|9224.29|10
1652617840000|2022-05-15 12:30:40|9345.22|9225.22|9342.23|9222.23|9345.22|9225.22|9341.35|9221.35|10
1652617850000|2022-05-15 12:30:50|9341.88|9221.88|9342.06|9222.06|9343.11|9223.11|9341.27|9221.27|10
1652617860000|2022-05-15 12:31:00|9342.94|9222.94|9342.61|9222.61|9343.74|9223.74|9342.36|9222.36|10
1652617870000|2022-05-15 12:31:10|9341.95|9221.95|9339.89|9219.89|9342|9222|9339.89|9219.89|9
1652617880000|2022-05-15 12:31:20|9338.41|9218.41|9340.79|9220.79|9341.01|9221.01|9338.41|9218.41|10
1652617890000|2022-05-15 12:31:30|9340.59|9220.59|9339.44|9219.44|9341.07|9221.07|9339.02|9219.02|10
1652617900000|2022-05-15 12:31:40|9339.9|9219.9|9340.51|9220.51|9340.51|9220.51|9339.69|9219.69|8
1652617910000|2022-05-15 12:31:50|9340.88|9220.88|9342.16|9222.16|9342.16|9222.16|9340.73|9220.73|10
1652617920000|2022-05-15 12:32:00|9341.62|9221.62|9349.42|9229.42|9349.42|9229.42|9341.62|9221.62|9
1652617930000|2022-05-15 12:32:10|9349.31|9229.31|9347.91|9227.91|9349.87|9229.87|9347.41|9227.41|10
1652617940000|2022-05-15 12:32:20|9348.6|9228.6|9348.43|9228.43|9348.6|9228.6|9347.17|9227.17|10
1652617950000|2022-05-15 12:32:30|9348.26|9228.26|9345.48|9225.48|9348.42|9228.42|9345.48|9225.48|10
1652617960000|2022-05-15 12:32:40|9345.55|9225.55|9345.07|9225.07|9345.55|9225.55|9344.54|9224.54|10
1652617970000|2022-05-15 12:32:50|9345.05|9225.05|9345.75|9225.75|9346.58|9226.58|9345.02|9225.02|10
1652617980000|2022-05-15 12:33:00|9346.59|9226.59|9346.25|9226.25|9346.59|9226.59|9345.56|9225.56|10
1652617990000|2022-05-15 12:33:10|9346.42|9226.42|9348.8|9228.8|9348.8|9228.8|9346.42|9226.42|10
1652618000000|2022-05-15 12:33:20|9349.08|9229.08|9349|9229|9349.13|9229.13|9348.55|9228.55|10
1652618010000|2022-05-15 12:33:30|9348.97|9228.97|9347.26|9227.26|9349.34|9229.34|9347.26|9227.26|10
1652618020000|2022-05-15 12:33:40|9347.24|9227.24|9345.66|9225.66|9347.24|9227.24|9345.58|9225.58|10
1652618030000|2022-05-15 12:33:50|9345.46|9225.46|9345.62|9225.62|9345.99|9225.99|9345.46|9225.46|10
1652618040000|2022-05-15 12:34:00|9345.96|9225.96|9346.34|9226.34|9346.83|9226.83|9345.5|9225.5|10
1652618050000|2022-05-15 12:34:10|9346.27|9226.27|9347.8|9227.8|9348.09|9228.09|9346.21|9226.21|10
1652618060000|2022-05-15 12:34:20|9347.5|9227.5|9351|9231|9351|9231|9347.5|9227.5|10
1652618070000|2022-05-15 12:34:30|9351.17|9231.17|9350.58|9230.58|9351.92|9231.92|9350.13|9230.13|10
1652618080000|2022-05-15 12:34:40|9350.56|9230.56|9349.51|9229.51|9350.77|9230.77|9349.51|9229.51|10
1652618090000|2022-05-15 12:34:50|9350.41|9230.41|9349.78|9229.78|9350.41|9230.41|9349.03|9229.03|10
1652618100000|2022-05-15 12:35:00|9349.51|9229.51|9347.04|9227.04|9349.51|9229.51|9347.04|9227.04|9
1652618110000|2022-05-15 12:35:10|9347.13|9227.13|9343.06|9223.06|9347.13|9227.13|9343.06|9223.06|10
1652618120000|2022-05-15 12:35:20|9343.04|9223.04|9340.59|9220.59|9343.35|9223.35|9340.59|9220.59|9
1652618130000|2022-05-15 12:35:30|9341.37|9221.37|9340.44|9220.44|9341.48|9221.48|9339.74|9219.74|10
1652618140000|2022-05-15 12:35:40|9340.17|9220.17|9341.35|9221.35|9341.4|9221.4|9340.17|9220.17|10
1652618150000|2022-05-15 12:35:50|9340.91|9220.91|9341.39|9221.39|9341.39|9221.39|9340.82|9220.82|10
1652618160000|2022-05-15 12:36:00|9341.44|9221.44|9342.65|9222.65|9342.65|9222.65|9341.44|9221.44|9
1652618170000|2022-05-15 12:36:10|9343|9223|9344.54|9224.54|9344.54|9224.54|9342.76|9222.76|10
1652618180000|2022-05-15 12:36:20|9344.47|9224.47|9346.55|9226.55|9347.45|9227.45|9344.22|9224.22|10
1652618190000|2022-05-15 12:36:30|9347.73|9227.73|9348.53|9228.53|9348.53|9228.53|9347.45|9227.45|10
1652618200000|2022-05-15 12:36:40|9348.63|9228.63|9349.84|9229.84|9349.98|9229.98|9348.63|9228.63|10
1652618210000|2022-05-15 12:36:50|9350.2|9230.2|9351.51|9231.51|9351.51|9231.51|9350.2|9230.2|10
1652618220000|2022-05-15 12:37:00|9351.58|9231.58|9351.01|9231.01|9351.83|9231.83|9350.66|9230.66|9
1652618230000|2022-05-15 12:37:10|9351.2|9231.2|9351.54|9231.54|9351.78|9231.78|9351.08|9231.08|10
1652618240000|2022-05-15 12:37:20|9351.43|9231.43|9352.3|9232.3|9352.3|9232.3|9351.43|9231.43|10
1652618250000|2022-05-15 12:37:30|9352.41|9232.41|9353.22|9233.22|9353.24|9233.24|9352.18|9232.18|10
1652618260000|2022-05-15 12:37:40|9353.48|9233.48|9355.45|9235.45|9355.45|9235.45|9353.48|9233.48|10
1652618270000|2022-05-15 12:37:50|9355.11|9235.11|9357.02|9237.02|9357.02|9237.02|9355.11|9235.11|10
1652618280000|2022-05-15 12:38:00|9357.06|9237.06|9358.43|9238.43|9358.43|9238.43|9356.79|9236.79|10
1652618290000|2022-05-15 12:38:10|9359.78|9239.78|9362.7|9242.7|9362.7|9242.7|9359.78|9239.78|10
1652618300000|2022-05-15 12:38:20|9362.58|9242.58|9365.45|9245.45|9366.14|9246.14|9362.12|9242.12|10
1652618310000|2022-05-15 12:38:30|9366.04|9246.04|9367.86|9247.86|9367.94|9247.94|9365.86|9245.86|10
1652618320000|2022-05-15 12:38:40|9367.52|9247.52|9376.13|9256.13|9376.13|9256.13|9367.52|9247.52|10
1652618330000|2022-05-15 12:38:50|9376.45|9256.45|9381.66|9261.66|9381.73|9261.73|9375.74|9255.74|10
1652618340000|2022-05-15 12:39:00|9381.6|9261.6|9385.93|9265.93|9385.93|9265.93|9380.79|9260.79|10
1652618350000|2022-05-15 12:39:10|9386.12|9266.12|9388.82|9268.82|9389.41|9269.41|9386.12|9266.12|10
1652618360000|2022-05-15 12:39:20|9389|9269|9392.11|9272.11|9392.11|9272.11|9389|9269|10
1652618370000|2022-05-15 12:39:30|9391.98|9271.98|9391.23|9271.23|9392.85|9272.85|9391.23|9271.23|10
1652618380000|2022-05-15 12:39:40|9391.38|9271.38|9387.88|9267.88|9391.38|9271.38|9387.88|9267.88|10
1652618390000|2022-05-15 12:39:50|9387.52|9267.52|9386.01|9266.01|9387.52|9267.52|9385.84|9265.84|10
1652618400000|2022-05-15 12:40:00|9384.54|9264.54|9383.38|9263.38|9384.59|9264.59|9383.38|9263.38|10
1652618410000|2022-05-15 12:40:10|9382.8|9262.8|9379.33|9259.33|9382.8|9262.8|9379.33|9259.33|10
1652618420000|2022-05-15 12:40:20|9379.77|9259.77|9380.42|9260.42|9380.57|9260.57|9379.22|9259.22|10
1652618430000|2022-05-15 12:40:30|9380.56|9260.56|9381.56|9261.56|9381.69|9261.69|9380.13|9260.13|9
1652618440000|2022-05-15 12:40:40|9381.36|9261.36|9382.45|9262.45|9382.78|9262.78|9381.08|9261.08|9
1652618450000|2022-05-15 12:40:50|9382.67|9262.67|9383.23|9263.23|9383.35|9263.35|9382.47|9262.47|9
1652618460000|2022-05-15 12:41:00|9383.42|9263.42|9381.88|9261.88|9383.47|9263.47|9381.88|9261.88|10
1652618470000|2022-05-15 12:41:10|9382.14|9262.14|9382.66|9262.66|9382.66|9262.66|9382.14|9262.14|10
1652618480000|2022-05-15 12:41:20|9381.96|9261.96|9382.09|9262.09|9382.19|9262.19|9381.87|9261.87|10
1652618490000|2022-05-15 12:41:30|9382.64|9262.64|9382.25|9262.25|9383.51|9263.51|9382.25|9262.25|10
1652618500000|2022-05-15 12:41:40|9382.43|9262.43|9381.66|9261.66|9382.43|9262.43|9381.24|9261.24|10
1652618510000|2022-05-15 12:41:50|9381.49|9261.49|9381.66|9261.66|9382.16|9262.16|9381.49|9261.49|10
1652618520000|2022-05-15 12:42:00|9381.54|9261.54|9380.25|9260.25|9381.54|9261.54|9380.14|9260.14|10
1652618530000|2022-05-15 12:42:10|9380.12|9260.12|9378.27|9258.27|9380.12|9260.12|9378.27|9258.27|10
1652618540000|2022-05-15 12:42:20|9378.21|9258.21|9375.93|9255.93|9378.21|9258.21|9375.67|9255.67|10
1652618550000|2022-05-15 12:42:30|9375.88|9255.88|9375.5|9255.5|9375.88|9255.88|9375.32|9255.32|10
1652618560000|2022-05-15 12:42:40|9375.45|9255.45|9374.2|9254.2|9375.45|9255.45|9374.09|9254.09|10
1652618570000|2022-05-15 12:42:50|9373.64|9253.64|9372.34|9252.34|9373.98|9253.98|9372.34|9252.34|10
1652618580000|2022-05-15 12:43:00|9372.22|9252.22|9370.29|9250.29|9372.22|9252.22|9370.29|9250.29|10
1652618590000|2022-05-15 12:43:10|9369.96|9249.96|9369.63|9249.63|9370.29|9250.29|9369.19|9249.19|10
1652618600000|2022-05-15 12:43:20|9370.31|9250.31|9370.87|9250.87|9371.01|9251.01|9369.77|9249.77|10
1652618610000|2022-05-15 12:43:30|9370.65|9250.65|9369.69|9249.69|9370.65|9250.65|9369.69|9249.69|10
1652618620000|2022-05-15 12:43:40|9369.88|9249.88|9371.24|9251.24|9371.53|9251.53|9369.88|9249.88|9
1652618630000|2022-05-15 12:43:50|9371.23|9251.23|9372.48|9252.48|9372.48|9252.48|9371.23|9251.23|10
1652618640000|2022-05-15 12:44:00|9372.8|9252.8|9372.98|9252.98|9373.33|9253.33|9372.31|9252.31|10
1652618650000|2022-05-15 12:44:10|9372.25|9252.25|9372.61|9252.61|9372.61|9252.61|9371.6|9251.6|9
1652618660000|2022-05-15 12:44:20|9371.86|9251.86|9375.02|9255.02|9375.02|9255.02|9371.86|9251.86|10
1652618670000|2022-05-15 12:44:30|9374.19|9254.19|9374.91|9254.91|9376.27|9256.27|9373.98|9253.98|10
1652618680000|2022-05-15 12:44:40|9376.5|9256.5|9379.84|9259.84|9380.27|9260.27|9375.83|9255.83|10
1652618690000|2022-05-15 12:44:50|9380.42|9260.42|9382.51|9262.51|9382.93|9262.93|9380.42|9260.42|10
1652618700000|2022-05-15 12:45:00|9382.9|9262.9|9385.77|9265.77|9385.77|9265.77|9382.9|9262.9|10
1652618710000|2022-05-15 12:45:10|9386.02|9266.02|9390.58|9270.58|9390.58|9270.58|9385.85|9265.85|10
1652618720000|2022-05-15 12:45:20|9390.17|9270.17|9390.56|9270.56|9391.36|9271.36|9389.71|9269.71|10
1652618730000|2022-05-15 12:45:30|9389.06|9269.06|9388.78|9268.78|9390.46|9270.46|9388.6|9268.6|10
1652618740000|2022-05-15 12:45:40|9390.27|9270.27|9388.61|9268.61|9390.27|9270.27|9388.61|9268.61|10
1652618750000|2022-05-15 12:45:50|9387.88|9267.88|9387.48|9267.48|9388.36|9268.36|9386.91|9266.91|10
1652618760000|2022-05-15 12:46:00|9387.31|9267.31|9389.58|9269.58|9390.26|9270.26|9387.31|9267.31|10
1652618770000|2022-05-15 12:46:10|9391.14|9271.14|9388.73|9268.73|9392.13|9272.13|9388.73|9268.73|10
1652618780000|2022-05-15 12:46:20|9389.72|9269.72|9391.98|9271.98|9391.98|9271.98|9389.52|9269.52|10
1652618790000|2022-05-15 12:46:30|9392.35|9272.35|9396.47|9276.47|9396.47|9276.47|9392.35|9272.35|10
1652618800000|2022-05-15 12:46:40|9396.74|9276.74|9398.68|9278.68|9398.68|9278.68|9396.59|9276.59|10
1652618810000|2022-05-15 12:46:50|9398.67|9278.67|9402.53|9282.53|9402.53|9282.53|9398.67|9278.67|10
1652618820000|2022-05-15 12:47:00|9402.41|9282.41|9403.99|9283.99|9404.36|9284.36|9402.41|9282.41|9
1652618830000|2022-05-15 12:47:10|9405.69|9285.69|9406.79|9286.79|9407.35|9287.35|9405.22|9285.22|9
1652618840000|2022-05-15 12:47:20|9407.1|9287.1|9407.16|9287.16|9408.5|9288.5|9407.1|9287.1|9
1652618850000|2022-05-15 12:47:30|9408.29|9288.29|9407.74|9287.74|9408.77|9288.77|9407.74|9287.74|10
1652618860000|2022-05-15 12:47:40|9408.53|9288.53|9410.21|9290.21|9410.21|9290.21|9408.53|9288.53|9
1652618870000|2022-05-15 12:47:50|9409.85|9289.85|9415.34|9295.34|9415.34|9295.34|9409.85|9289.85|10
1652618880000|2022-05-15 12:48:00|9414.62|9294.62|9414.24|9294.24|9415.74|9295.74|9414.24|9294.24|10
1652618890000|2022-05-15 12:48:10|9414.23|9294.23|9415.5|9295.5|9415.5|9295.5|9413.99|9293.99|9
1652618900000|2022-05-15 12:48:20|9414.9|9294.9|9412.7|9292.7|9414.9|9294.9|9412.7|9292.7|10
1652618910000|2022-05-15 12:48:30|9412.25|9292.25|9410.53|9290.53|9412.46|9292.46|9410.53|9290.53|10
1652618920000|2022-05-15 12:48:40|9410.39|9290.39|9407.24|9287.24|9410.48|9290.48|9407.24|9287.24|10
1652618930000|2022-05-15 12:48:50|9407.82|9287.82|9407.18|9287.18|9408.49|9288.49|9406.66|9286.66|10
1652618940000|2022-05-15 12:49:00|9407.06|9287.06|9405.13|9285.13|9407.06|9287.06|9405.09|9285.09|10
1652618950000|2022-05-15 12:49:10|9405.35|9285.35|9403.84|9283.84|9405.65|9285.65|9403.84|9283.84|9
1652618960000|2022-05-15 12:49:20|9403.99|9283.99|9401.25|9281.25|9403.99|9283.99|9401.25|9281.25|10
1652618970000|2022-05-15 12:49:30|9401.17|9281.17|9401.01|9281.01|9401.18|9281.18|9400.53|9280.53|9
1652618980000|2022-05-15 12:49:40|9401.06|9281.06|9403.21|9283.21|9403.22|9283.22|9401.06|9281.06|10
1652618990000|2022-05-15 12:49:50|9403.3|9283.3|9405.15|9285.15|9405.15|9285.15|9403.3|9283.3|10
1652619000000|2022-05-15 12:50:00|9404.16|9284.16|9402.49|9282.49|9404.16|9284.16|9402.49|9282.49|9
1652619010000|2022-05-15 12:50:10|9402.6|9282.6|9403.12|9283.12|9403.16|9283.16|9402.17|9282.17|9
1652619020000|2022-05-15 12:50:20|9403.32|9283.32|9404.22|9284.22|9404.22|9284.22|9403.32|9283.32|10
1652619030000|2022-05-15 12:50:30|9405.91|9285.91|9407.02|9287.02|9407.09|9287.09|9405.7|9285.7|10
1652619040000|2022-05-15 12:50:40|9406.85|9286.85|9406.93|9286.93|9407.86|9287.86|9406.73|9286.73|10
1652619050000|2022-05-15 12:50:50|9405.98|9285.98|9403.69|9283.69|9405.98|9285.98|9403.69|9283.69|10
1652619060000|2022-05-15 12:51:00|9403.83|9283.83|9399.44|9279.44|9403.83|9283.83|9399.44|9279.44|8
1652619070000|2022-05-15 12:51:10|9399.49|9279.49|9397.47|9277.47|9399.49|9279.49|9397.47|9277.47|10
1652619080000|2022-05-15 12:51:20|9396.94|9276.94|9395.7|9275.7|9397.19|9277.19|9395.7|9275.7|9
1652619090000|2022-05-15 12:51:30|9395.97|9275.97|9392.58|9272.58|9395.97|9275.97|9392.58|9272.58|10
1652619100000|2022-05-15 12:51:40|9392.28|9272.28|9391.12|9271.12|9392.34|9272.34|9390.77|9270.77|10
1652619110000|2022-05-15 12:51:50|9390.16|9270.16|9387.03|9267.03|9390.32|9270.32|9387.01|9267.01|10
1652619120000|2022-05-15 12:52:00|9386.98|9266.98|9383.53|9263.53|9386.98|9266.98|9382.64|9262.64|10
1652619130000|2022-05-15 12:52:10|9382.87|9262.87|9383.33|9263.33|9384.77|9264.77|9382.54|9262.54|10
1652619140000|2022-05-15 12:52:20|9383.35|9263.35|9383.62|9263.62|9384.12|9264.12|9383.16|9263.16|10
1652619150000|2022-05-15 12:52:30|9383.76|9263.76|9383.97|9263.97|9384.32|9264.32|9383.5|9263.5|10
1652619160000|2022-05-15 12:52:40|9383.14|9263.14|9383.99|9263.99|9384.29|9264.29|9383.14|9263.14|9
1652619170000|2022-05-15 12:52:50|9383.85|9263.85|9383.87|9263.87|9384.47|9264.47|9383.76|9263.76|10
1652619180000|2022-05-15 12:53:00|9384.12|9264.12|9384.19|9264.19|9384.27|9264.27|9383.28|9263.28|10
1652619190000|2022-05-15 12:53:10|9383.59|9263.59|9381.89|9261.89|9383.7|9263.7|9381.89|9261.89|10
1652619200000|2022-05-15 12:53:20|9382.03|9262.03|9380.34|9260.34|9383.37|9263.37|9380.34|9260.34|10
1652619210000|2022-05-15 12:53:30|9380.41|9260.41|9378.21|9258.21|9380.41|9260.41|9378.21|9258.21|10
1652619220000|2022-05-15 12:53:40|9378.36|9258.36|9376.95|9256.95|9378.41|9258.41|9376.95|9256.95|10
1652619230000|2022-05-15 12:53:50|9377.09|9257.09|9373.1|9253.1|9377.1|9257.1|9373.1|9253.1|10
1652619240000|2022-05-15 12:54:00|9373.16|9253.16|9367.5|9247.5|9373.16|9253.16|9367.5|9247.5|10
1652619250000|2022-05-15 12:54:10|9367.65|9247.65|9364.95|9244.95|9367.67|9247.67|9364.95|9244.95|10
1652619260000|2022-05-15 12:54:20|9365.77|9245.77|9364.14|9244.14|9365.77|9245.77|9363.44|9243.44|10
1652619270000|2022-05-15 12:54:30|9364.78|9244.78|9366.21|9246.21|9366.21|9246.21|9364.08|9244.08|10
1652619280000|2022-05-15 12:54:40|9366.79|9246.79|9368.18|9248.18|9368.41|9248.41|9366.51|9246.51|10
1652619290000|2022-05-15 12:54:50|9367.69|9247.69|9366.37|9246.37|9367.9|9247.9|9366.37|9246.37|10
1652619300000|2022-05-15 12:55:00|9365.8|9245.8|9364.83|9244.83|9366.88|9246.88|9364.8|9244.8|10
1652619310000|2022-05-15 12:55:10|9365.06|9245.06|9365.1|9245.1|9365.37|9245.37|9364.66|9244.66|10
1652619320000|2022-05-15 12:55:20|9364.48|9244.48|9361.89|9241.89|9364.54|9244.54|9361.89|9241.89|10
1652619330000|2022-05-15 12:55:30|9361.97|9241.97|9360.14|9240.14|9361.97|9241.97|9359.69|9239.69|10
1652619340000|2022-05-15 12:55:40|9359.87|9239.87|9359.2|9239.2|9360.44|9240.44|9358.77|9238.77|10
1652619350000|2022-05-15 12:55:50|9358.81|9238.81|9358.94|9238.94|9359.53|9239.53|9358.46|9238.46|10
1652619360000|2022-05-15 12:56:00|9358.91|9238.91|9357.63|9237.63|9359.05|9239.05|9357.63|9237.63|10
1652619370000|2022-05-15 12:56:10|9357.34|9237.34|9356.93|9236.93|9357.34|9237.34|9356.73|9236.73|9
1652619380000|2022-05-15 12:56:20|9357.61|9237.61|9357.27|9237.27|9357.73|9237.73|9357.27|9237.27|10
1652619390000|2022-05-15 12:56:30|9357.45|9237.45|9360.31|9240.31|9360.31|9240.31|9357.45|9237.45|10
1652619400000|2022-05-15 12:56:40|9360.23|9240.23|9361.26|9241.26|9362.15|9242.15|9360.09|9240.09|9
1652619410000|2022-05-15 12:56:50|9361.7|9241.7|9363|9243|9364.14|9244.14|9361.7|9241.7|10
1652619420000|2022-05-15 12:57:00|9364.42|9244.42|9365.09|9245.09|9365.09|9245.09|9362.98|9242.98|10
1652619430000|2022-05-15 12:57:10|9365.28|9245.28|9367.84|9247.84|9367.84|9247.84|9364.86|9244.86|10
1652619440000|2022-05-15 12:57:20|9367.55|9247.55|9364.65|9244.65|9367.55|9247.55|9364.65|9244.65|10
1652619450000|2022-05-15 12:57:30|9364.28|9244.28|9364.27|9244.27|9365.49|9245.49|9364.27|9244.27|10
1652619460000|2022-05-15 12:57:40|9364.52|9244.52|9363.73|9243.73|9364.52|9244.52|9363.56|9243.56|10
1652619470000|2022-05-15 12:57:50|9363.55|9243.55|9364.34|9244.34|9364.6|9244.6|9363.55|9243.55|10
1652619480000|2022-05-15 12:58:00|9364.15|9244.15|9363.88|9243.88|9364.66|9244.66|9363.86|9243.86|10
1652619490000|2022-05-15 12:58:10|9364.46|9244.46|9365.56|9245.56|9365.74|9245.74|9364.3|9244.3|10
1652619500000|2022-05-15 12:58:20|9366.08|9246.08|9365.93|9245.93|9366.34|9246.34|9365.93|9245.93|10
1652619510000|2022-05-15 12:58:30|9365.86|9245.86|9366.98|9246.98|9367.2|9247.2|9365.69|9245.69|10
1652619520000|2022-05-15 12:58:40|9367.25|9247.25|9368.63|9248.63|9368.63|9248.63|9367.25|9247.25|8
1652619530000|2022-05-15 12:58:50|9369.04|9249.04|9369.17|9249.17|9369.39|9249.39|9368.82|9248.82|9
1652619540000|2022-05-15 12:59:00|9368.85|9248.85|9369.27|9249.27|9369.42|9249.42|9368.81|9248.81|10
1652619550000|2022-05-15 12:59:10|9369.05|9249.05|9369.53|9249.53|9370.24|9250.24|9369.05|9249.05|10
1652619560000|2022-05-15 12:59:20|9369.66|9249.66|9371.7|9251.7|9371.7|9251.7|9369.43|9249.43|10
1652619570000|2022-05-15 12:59:30|9369.9|9249.9|9372.23|9252.23|9372.23|9252.23|9369.9|9249.9|10
1652619580000|2022-05-15 12:59:40|9371.81|9251.81|9372.69|9252.69|9372.69|9252.69|9371.44|9251.44|10
1652619590000|2022-05-15 12:59:50|9371.62|9251.62|9372.8|9252.8|9373.23|9253.23|9371.62|9251.62|10
1652619600000|2022-05-15 13:00:00|9372.56|9252.56|9371.38|9251.38|9372.56|9252.56|9370.91|9250.91|10
1652619610000|2022-05-15 13:00:10|9370.56|9250.56|9367.94|9247.94|9370.6|9250.6|9367.94|9247.94|9
1652619620000|2022-05-15 13:00:20|9368.04|9248.04|9366.95|9246.95|9368.36|9248.36|9366.68|9246.68|10
1652619630000|2022-05-15 13:00:30|9367.11|9247.11|9367.14|9247.14|9367.81|9247.81|9366.72|9246.72|10
1652619640000|2022-05-15 13:00:40|9367.06|9247.06|9365.52|9245.52|9367.27|9247.27|9365.52|9245.52|10
1652619650000|2022-05-15 13:00:50|9365.59|9245.59|9364.69|9244.69|9365.59|9245.59|9364.46|9244.46|10
1652619660000|2022-05-15 13:01:00|9364.43|9244.43|9363.75|9243.75|9364.43|9244.43|9363.75|9243.75|10
1652619670000|2022-05-15 13:01:10|9363.28|9243.28|9361.07|9241.07|9363.28|9243.28|9361.07|9241.07|10
1652619680000|2022-05-15 13:01:20|9361.24|9241.24|9362.98|9242.98|9363.04|9243.04|9361.24|9241.24|10
1652619690000|2022-05-15 13:01:30|9363.16|9243.16|9361.44|9241.44|9363.22|9243.22|9361.44|9241.44|10
1652619700000|2022-05-15 13:01:40|9361.45|9241.45|9358.42|9238.42|9361.55|9241.55|9358.42|9238.42|10
1652619710000|2022-05-15 13:01:50|9358.35|9238.35|9354|9234|9358.35|9238.35|9354|9234|10
1652619720000|2022-05-15 13:02:00|9353.49|9233.49|9352.68|9232.68|9353.68|9233.68|9352.68|9232.68|10
1652619730000|2022-05-15 13:02:10|9353.1|9233.1|9353.26|9233.26|9353.3|9233.3|9352.8|9232.8|10
1652619740000|2022-05-15 13:02:20|9352.91|9232.91|9352.15|9232.15|9352.99|9232.99|9352.15|9232.15|10
1652619750000|2022-05-15 13:02:30|9351.78|9231.78|9350.16|9230.16|9351.78|9231.78|9350.16|9230.16|10
1652619760000|2022-05-15 13:02:40|9349.96|9229.96|9345.55|9225.55|9349.96|9229.96|9345.55|9225.55|10
1652619770000|2022-05-15 13:02:50|9345.91|9225.91|9344.81|9224.81|9345.91|9225.91|9344.81|9224.81|10
1652619780000|2022-05-15 13:03:00|9344.83|9224.83|9343.74|9223.74|9344.83|9224.83|9343.42|9223.42|10
1652619790000|2022-05-15 13:03:10|9343.7|9223.7|9343.38|9223.38|9344.26|9224.26|9343.33|9223.33|9
1652619800000|2022-05-15 13:03:20|9343.34|9223.34|9341.62|9221.62|9343.34|9223.34|9341.05|9221.05|10
1652619810000|2022-05-15 13:03:30|9341.22|9221.22|9341.34|9221.34|9341.34|9221.34|9340.54|9220.54|10
1652619820000|2022-05-15 13:03:40|9340.79|9220.79|9341.16|9221.16|9341.42|9221.42|9340.33|9220.33|10
1652619830000|2022-05-15 13:03:50|9341.02|9221.02|9338.5|9218.5|9341.35|9221.35|9338.5|9218.5|10
1652619840000|2022-05-15 13:04:00|9337.75|9217.75|9338.14|9218.14|9338.14|9218.14|9337.6|9217.6|10
1652619850000|2022-05-15 13:04:10|9338.61|9218.61|9338.69|9218.69|9338.69|9218.69|9338.12|9218.12|9
1652619860000|2022-05-15 13:04:20|9338.79|9218.79|9340.12|9220.12|9340.27|9220.27|9338.79|9218.79|10
1652619870000|2022-05-15 13:04:30|9340.3|9220.3|9341.62|9221.62|9341.81|9221.81|9340.3|9220.3|10
1652619880000|2022-05-15 13:04:40|9341.96|9221.96|9342.56|9222.56|9342.75|9222.75|9341.96|9221.96|10
1652619890000|2022-05-15 13:04:50|9342.42|9222.42|9345.7|9225.7|9346.09|9226.09|9342.42|9222.42|10
1652619900000|2022-05-15 13:05:00|9347|9227|9347.62|9227.62|9348.31|9228.31|9346.42|9226.42|10
1652619910000|2022-05-15 13:05:10|9350.08|9230.08|9351.17|9231.17|9351.46|9231.46|9349.27|9229.27|10
1652619920000|2022-05-15 13:05:20|9351.13|9231.13|9351.37|9231.37|9351.75|9231.75|9350.98|9230.98|10
1652619930000|2022-05-15 13:05:30|9351.26|9231.26|9352.51|9232.51|9352.51|9232.51|9351.15|9231.15|10
1652619940000|2022-05-15 13:05:40|9352.47|9232.47|9353.22|9233.22|9353.22|9233.22|9352.47|9232.47|9
1652619950000|2022-05-15 13:05:50|9353.05|9233.05|9353.1|9233.1|9353.64|9233.64|9352.81|9232.81|9
1652619960000|2022-05-15 13:06:00|9353.23|9233.23|9352.71|9232.71|9353.59|9233.59|9352.71|9232.71|10
1652619970000|2022-05-15 13:06:10|9352.44|9232.44|9351.53|9231.53|9352.92|9232.92|9351.36|9231.36|10
1652619980000|2022-05-15 13:06:20|9351.64|9231.64|9349.35|9229.35|9351.64|9231.64|9349.35|9229.35|10
1652619990000|2022-05-15 13:06:30|9349.81|9229.81|9346.61|9226.61|9349.81|9229.81|9346.38|9226.38|9
1652620000000|2022-05-15 13:06:40|9346.27|9226.27|9345.48|9225.48|9346.27|9226.27|9345.1|9225.1|10
1652620010000|2022-05-15 13:06:50|9345.19|9225.19|9343.25|9223.25|9345.24|9225.24|9342.33|9222.33|10
1652620020000|2022-05-15 13:07:00|9342.61|9222.61|9339.07|9219.07|9342.88|9222.88|9338.92|9218.92|10
1652620030000|2022-05-15 13:07:10|9338.81|9218.81|9336.36|9216.36|9338.89|9218.89|9336.36|9216.36|9
1652620040000|2022-05-15 13:07:20|9336.41|9216.41|9337.36|9217.36|9337.36|9217.36|9336.41|9216.41|10
1652620050000|2022-05-15 13:07:30|9337.22|9217.22|9336.91|9216.91|9338.12|9218.12|9336.58|9216.58|10
1652620060000|2022-05-15 13:07:40|9336.59|9216.59|9337.02|9217.02|9338.5|9218.5|9336.59|9216.59|10
1652620070000|2022-05-15 13:07:50|9336.76|9216.76|9335.01|9215.01|9337.2|9217.2|9335.01|9215.01|10
1652620080000|2022-05-15 13:08:00|9335.68|9215.68|9336.13|9216.13|9336.33|9216.33|9334.77|9214.77|9
1652620090000|2022-05-15 13:08:10|9335.62|9215.62|9334.73|9214.73|9335.62|9215.62|9333.79|9213.79|10
1652620100000|2022-05-15 13:08:20|9334.59|9214.59|9335.32|9215.32|9335.32|9215.32|9334.53|9214.53|9
1652620110000|2022-05-15 13:08:30|9335.31|9215.31|9336.33|9216.33|9336.33|9216.33|9335.2|9215.2|10
1652620120000|2022-05-15 13:08:40|9336.15|9216.15|9337.57|9217.57|9337.57|9217.57|9335.69|9215.69|10
1652620130000|2022-05-15 13:08:50|9337.61|9217.61|9338.83|9218.83|9338.83|9218.83|9337.23|9217.23|9
1652620140000|2022-05-15 13:09:00|9339.05|9219.05|9341.87|9221.87|9341.87|9221.87|9338.27|9218.27|10
1652620150000|2022-05-15 13:09:10|9342.03|9222.03|9343.04|9223.04|9343.98|9223.98|9342.03|9222.03|10
1652620160000|2022-05-15 13:09:20|9343.07|9223.07|9344.24|9224.24|9344.24|9224.24|9342.73|9222.73|9
1652620170000|2022-05-15 13:09:30|9344.54|9224.54|9346.77|9226.77|9347.06|9227.06|9344.54|9224.54|10
1652620180000|2022-05-15 13:09:40|9348.41|9228.41|9350.88|9230.88|9350.88|9230.88|9348.41|9228.41|10
1652620190000|2022-05-15 13:09:50|9350.72|9230.72|9354.84|9234.84|9354.84|9234.84|9350.72|9230.72|10
1652620200000|2022-05-15 13:10:00|9354.39|9234.39|9354.99|9234.99|9355.35|9235.35|9353.88|9233.88|10
1652620210000|2022-05-15 13:10:10|9355.3|9235.3|9354.04|9234.04|9355.71|9235.71|9354.04|9234.04|10
1652620220000|2022-05-15 13:10:20|9355.09|9235.09|9356.33|9236.33|9356.33|9236.33|9354.59|9234.59|10
1652620230000|2022-05-15 13:10:30|9356.26|9236.26|9360.5|9240.5|9360.5|9240.5|9355.42|9235.42|10
1652620240000|2022-05-15 13:10:40|9361.24|9241.24|9366.89|9246.89|9366.99|9246.99|9361.24|9241.24|10
1652620250000|2022-05-15 13:10:50|9367.33|9247.33|9369.57|9249.57|9369.95|9249.95|9367.33|9247.33|10
1652620260000|2022-05-15 13:11:00|9370.02|9250.02|9372.23|9252.23|9372.23|9252.23|9370.02|9250.02|10
1652620270000|2022-05-15 13:11:10|9372.39|9252.39|9373.76|9253.76|9374.72|9254.72|9372.39|9252.39|10
1652620280000|2022-05-15 13:11:20|9372.29|9252.29|9371.11|9251.11|9372.29|9252.29|9370.81|9250.81|10
1652620290000|2022-05-15 13:11:30|9371.03|9251.03|9370.55|9250.55|9371.26|9251.26|9370.47|9250.47|10
1652620300000|2022-05-15 13:11:40|9371.67|9251.67|9370.5|9250.5|9372.15|9252.15|9370.5|9250.5|10
1652620310000|2022-05-15 13:11:50|9370.63|9250.63|9370.66|9250.66|9370.75|9250.75|9370.27|9250.27|8
1652620320000|2022-05-15 13:12:00|9371.28|9251.28|9371.1|9251.1|9372.04|9252.04|9371.1|9251.1|9
1652620330000|2022-05-15 13:12:10|9371.05|9251.05|9370.49|9250.49|9371.05|9251.05|9370.12|9250.12|10
1652620340000|2022-05-15 13:12:20|9370.41|9250.41|9368.8|9248.8|9370.41|9250.41|9368.8|9248.8|9
1652620350000|2022-05-15 13:12:30|9368.83|9248.83|9368.29|9248.29|9368.83|9248.83|9368.15|9248.15|10
1652620360000|2022-05-15 13:12:40|9368.34|9248.34|9365.67|9245.67|9368.34|9248.34|9365.62|9245.62|10
1652620370000|2022-05-15 13:12:50|9365.22|9245.22|9362.71|9242.71|9365.22|9245.22|9362.59|9242.59|10
1652620380000|2022-05-15 13:13:00|9362.5|9242.5|9363.03|9243.03|9363.03|9243.03|9362.5|9242.5|10
1652620390000|2022-05-15 13:13:10|9363.06|9243.06|9364.12|9244.12|9364.12|9244.12|9363.06|9243.06|10
1652620400000|2022-05-15 13:13:20|9364.09|9244.09|9363.63|9243.63|9364.88|9244.88|9363.63|9243.63|9
1652620410000|2022-05-15 13:13:30|9363.73|9243.73|9363.79|9243.79|9363.79|9243.79|9363.11|9243.11|9
1652620420000|2022-05-15 13:13:40|9363.87|9243.87|9364.07|9244.07|9365.26|9245.26|9363.87|9243.87|10
1652620430000|2022-05-15 13:13:50|9364.52|9244.52|9364.59|9244.59|9364.59|9244.59|9363.49|9243.49|10
1652620440000|2022-05-15 13:14:00|9364.92|9244.92|9364.08|9244.08|9364.92|9244.92|9364.08|9244.08|10
1652620450000|2022-05-15 13:14:10|9364.8|9244.8|9365.15|9245.15|9365.15|9245.15|9364.26|9244.26|10
1652620460000|2022-05-15 13:14:20|9365.12|9245.12|9368.81|9248.81|9368.81|9248.81|9365.12|9245.12|10
1652620470000|2022-05-15 13:14:30|9370.08|9250.08|9372.8|9252.8|9372.8|9252.8|9370.08|9250.08|10
1652620480000|2022-05-15 13:14:40|9372.4|9252.4|9372.6|9252.6|9373.3|9253.3|9372.27|9252.27|10
1652620490000|2022-05-15 13:14:50|9372.48|9252.48|9374.1|9254.1|9374.1|9254.1|9372.37|9252.37|10
1652620500000|2022-05-15 13:15:00|9374.11|9254.11|9375.72|9255.72|9375.72|9255.72|9374.11|9254.11|10
1652620510000|2022-05-15 13:15:10|9375.98|9255.98|9375.02|9255.02|9375.98|9255.98|9374.98|9254.98|10
1652620520000|2022-05-15 13:15:20|9374.02|9254.02|9373.76|9253.76|9374.68|9254.68|9372.98|9252.98|9
1652620530000|2022-05-15 13:15:30|9373.52|9253.52|9375.04|9255.04|9375.04|9255.04|9373.08|9253.08|10
1652620540000|2022-05-15 13:15:40|9374.49|9254.49|9375.8|9255.8|9375.8|9255.8|9374.47|9254.47|10
1652620550000|2022-05-15 13:15:50|9375.83|9255.83|9377.64|9257.64|9378.11|9258.11|9375.83|9255.83|10
1652620560000|2022-05-15 13:16:00|9377.81|9257.81|9386.01|9266.01|9386.01|9266.01|9377.81|9257.81|10
1652620570000|2022-05-15 13:16:10|9385.9|9265.9|9389.13|9269.13|9389.29|9269.29|9385.9|9265.9|10
1652620580000|2022-05-15 13:16:20|9389.34|9269.34|9390.59|9270.59|9391.49|9271.49|9388.41|9268.41|10
1652620590000|2022-05-15 13:16:30|9390.86|9270.86|9389.34|9269.34|9390.96|9270.96|9389.34|9269.34|10
1652620600000|2022-05-15 13:16:40|9388.97|9268.97|9387.57|9267.57|9390.19|9270.19|9387.31|9267.31|10
1652620610000|2022-05-15 13:16:50|9387.5|9267.5|9386.62|9266.62|9387.5|9267.5|9386.48|9266.48|10
1652620620000|2022-05-15 13:17:00|9386.76|9266.76|9385.83|9265.83|9386.76|9266.76|9385.77|9265.77|10
1652620630000|2022-05-15 13:17:10|9385.99|9265.99|9385.46|9265.46|9386.69|9266.69|9385.36|9265.36|10
1652620640000|2022-05-15 13:17:20|9385.37|9265.37|9383.72|9263.72|9385.58|9265.58|9383.72|9263.72|10
1652620650000|2022-05-15 13:17:30|9383.51|9263.51|9382.72|9262.72|9383.89|9263.89|9382.14|9262.14|10
1652620660000|2022-05-15 13:17:40|9382.34|9262.34|9381.2|9261.2|9382.79|9262.79|9381.2|9261.2|10
1652620670000|2022-05-15 13:17:50|9380.76|9260.76|9379.41|9259.41|9381.45|9261.45|9379.41|9259.41|10
1652620680000|2022-05-15 13:18:00|9379.84|9259.84|9379.69|9259.69|9380.37|9260.37|9379.3|9259.3|10
1652620690000|2022-05-15 13:18:10|9379.12|9259.12|9378.38|9258.38|9379.12|9259.12|9378.38|9258.38|9
1652620700000|2022-05-15 13:18:20|9378.41|9258.41|9378.05|9258.05|9378.41|9258.41|9377.48|9257.48|10
1652620710000|2022-05-15 13:18:30|9378.09|9258.09|9377.22|9257.22|9378.47|9258.47|9377.22|9257.22|9
1652620720000|2022-05-15 13:18:40|9377.56|9257.56|9377.64|9257.64|9378.39|9258.39|9377.56|9257.56|10
1652620730000|2022-05-15 13:18:50|9377.66|9257.66|9377.21|9257.21|9378.19|9258.19|9377.11|9257.11|10
1652620740000|2022-05-15 13:19:00|9377.19|9257.19|9377.49|9257.49|9378|9258|9377.19|9257.19|9
1652620750000|2022-05-15 13:19:10|9377.92|9257.92|9376.54|9256.54|9377.92|9257.92|9376.54|9256.54|10
1652620760000|2022-05-15 13:19:20|9376.77|9256.77|9375.85|9255.85|9376.84|9256.84|9375.85|9255.85|10
1652620770000|2022-05-15 13:19:30|9375.55|9255.55|9374.61|9254.61|9375.6|9255.6|9374.14|9254.14|10
1652620780000|2022-05-15 13:19:40|9374.05|9254.05|9372.5|9252.5|9374.05|9254.05|9371.53|9251.53|9
1652620790000|2022-05-15 13:19:50|9372.47|9252.47|9371.87|9251.87|9372.47|9252.47|9371.08|9251.08|10
1652620800000|2022-05-15 13:20:00|9371.83|9251.83|9370.96|9250.96|9371.83|9251.83|9370.51|9250.51|10
1652620810000|2022-05-15 13:20:10|9370.29|9250.29|9369.46|9249.46|9370.29|9250.29|9369.2|9249.2|10
1652620820000|2022-05-15 13:20:20|9369.62|9249.62|9369.02|9249.02|9370.12|9250.12|9368.76|9248.76|10
1652620830000|2022-05-15 13:20:30|9368.88|9248.88|9369.48|9249.48|9369.56|9249.56|9368.83|9248.83|10
1652620840000|2022-05-15 13:20:40|9369.13|9249.13|9368.3|9248.3|9369.13|9249.13|9368.26|9248.26|10
1652620850000|2022-05-15 13:20:50|9368.38|9248.38|9369.35|9249.35|9369.56|9249.56|9368.31|9248.31|10
1652620860000|2022-05-15 13:21:00|9368.84|9248.84|9370.41|9250.41|9370.41|9250.41|9368.81|9248.81|9
1652620870000|2022-05-15 13:21:10|9371.19|9251.19|9372.2|9252.2|9372.2|9252.2|9371.04|9251.04|9
1652620880000|2022-05-15 13:21:20|9372.38|9252.38|9374.49|9254.49|9374.49|9254.49|9372.12|9252.12|10
1652620890000|2022-05-15 13:21:30|9374.17|9254.17|9376.81|9256.81|9376.81|9256.81|9374.17|9254.17|10
1652620900000|2022-05-15 13:21:40|9376.72|9256.72|9376.39|9256.39|9377.39|9257.39|9376.18|9256.18|10
1652620910000|2022-05-15 13:21:50|9377.46|9257.46|9375.91|9255.91|9377.46|9257.46|9375.91|9255.91|10
1652620920000|2022-05-15 13:22:00|9375.64|9255.64|9374.93|9254.93|9375.76|9255.76|9374.93|9254.93|10
1652620930000|2022-05-15 13:22:10|9374.85|9254.85|9373.75|9253.75|9374.91|9254.91|9373.75|9253.75|9
1652620940000|2022-05-15 13:22:20|9373.59|9253.59|9372.13|9252.13|9373.6|9253.6|9372.13|9252.13|10
1652620950000|2022-05-15 13:22:30|9372|9252|9369.95|9249.95|9372|9252|9369.95|9249.95|10
1652620960000|2022-05-15 13:22:40|9369.68|9249.68|9365.91|9245.91|9369.68|9249.68|9365.88|9245.88|9
1652620970000|2022-05-15 13:22:50|9365.9|9245.9|9363.64|9243.64|9365.94|9245.94|9363.64|9243.64|10
1652620980000|2022-05-15 13:23:00|9363.69|9243.69|9362.08|9242.08|9363.69|9243.69|9362.08|9242.08|10
1652620990000|2022-05-15 13:23:10|9361.65|9241.65|9359.22|9239.22|9361.69|9241.69|9359.22|9239.22|10
1652621000000|2022-05-15 13:23:20|9359|9239|9355.67|9235.67|9359|9239|9355.67|9235.67|10
1652621010000|2022-05-15 13:23:30|9355.93|9235.93|9354.83|9234.83|9355.95|9235.95|9354.83|9234.83|10
1652621020000|2022-05-15 13:23:40|9354.08|9234.08|9351.69|9231.69|9354.08|9234.08|9351.69|9231.69|9
1652621030000|2022-05-15 13:23:50|9351.74|9231.74|9350.67|9230.67|9351.74|9231.74|9350.2|9230.2|10
1652621040000|2022-05-15 13:24:00|9350.53|9230.53|9349.65|9229.65|9350.53|9230.53|9349.59|9229.59|10
1652621050000|2022-05-15 13:24:10|9349.68|9229.68|9349.89|9229.89|9350.57|9230.57|9349.58|9229.58|10
1652621060000|2022-05-15 13:24:20|9349.78|9229.78|9347.95|9227.95|9349.94|9229.94|9347.95|9227.95|10
1652621070000|2022-05-15 13:24:30|9347.88|9227.88|9344.11|9224.11|9348.01|9228.01|9344.11|9224.11|10
1652621080000|2022-05-15 13:24:40|9343.88|9223.88|9339.69|9219.69|9343.88|9223.88|9339.45|9219.45|10
1652621090000|2022-05-15 13:24:50|9340.53|9220.53|9340.63|9220.63|9341.21|9221.21|9340.05|9220.05|10
1652621100000|2022-05-15 13:25:00|9341|9221|9339.81|9219.81|9341.36|9221.36|9339.81|9219.81|10
1652621110000|2022-05-15 13:25:10|9339.91|9219.91|9338.68|9218.68|9340.2|9220.2|9338.68|9218.68|10
1652621120000|2022-05-15 13:25:20|9338.36|9218.36|9336.29|9216.29|9339.16|9219.16|9336.29|9216.29|9
1652621130000|2022-05-15 13:25:30|9335.72|9215.72|9332.32|9212.32|9335.72|9215.72|9332.32|9212.32|8
1652621140000|2022-05-15 13:25:40|9331.99|9211.99|9322.54|9202.54|9331.99|9211.99|9322.54|9202.54|10
1652621150000|2022-05-15 13:25:50|9322.91|9202.91|9320.49|9200.49|9322.91|9202.91|9320.49|9200.49|10
1652621160000|2022-05-15 13:26:00|9319.64|9199.64|9318.5|9198.5|9320.38|9200.38|9318.32|9198.32|10
1652621170000|2022-05-15 13:26:10|9318.7|9198.7|9317.8|9197.8|9318.7|9198.7|9316.93|9196.93|10
1652621180000|2022-05-15 13:26:20|9317.88|9197.88|9318.34|9198.34|9319.05|9199.05|9317.88|9197.88|10
1652621190000|2022-05-15 13:26:30|9318.31|9198.31|9318.99|9198.99|9319.16|9199.16|9318.31|9198.31|10
1652621200000|2022-05-15 13:26:40|9318.92|9198.92|9319.28|9199.28|9319.56|9199.56|9318.82|9198.82|10
1652621210000|2022-05-15 13:26:50|9319.75|9199.75|9317.57|9197.57|9319.79|9199.79|9317.57|9197.57|10
1652621220000|2022-05-15 13:27:00|9316.93|9196.93|9311.96|9191.96|9316.93|9196.93|9311.7|9191.7|10
1652621230000|2022-05-15 13:27:10|9311.83|9191.83|9309.32|9189.32|9311.83|9191.83|9309.13|9189.13|10
1652621240000|2022-05-15 13:27:20|9309.36|9189.36|9310.92|9190.92|9311.11|9191.11|9309.36|9189.36|10
1652621250000|2022-05-15 13:27:30|9311.35|9191.35|9310.36|9190.36|9311.46|9191.46|9310.36|9190.36|10
1652621260000|2022-05-15 13:27:40|9310.58|9190.58|9311.34|9191.34|9311.34|9191.34|9310.32|9190.32|10
1652621270000|2022-05-15 13:27:50|9310.2|9190.2|9311.47|9191.47|9311.52|9191.52|9310.2|9190.2|10
1652621280000|2022-05-15 13:28:00|9311.34|9191.34|9309.04|9189.04|9311.34|9191.34|9309.04|9189.04|10
1652621290000|2022-05-15 13:28:10|9309.09|9189.09|9307.47|9187.47|9309.43|9189.43|9307.47|9187.47|10
1652621300000|2022-05-15 13:28:20|9306.93|9186.93|9307.5|9187.5|9308.03|9188.03|9306.84|9186.84|10
1652621310000|2022-05-15 13:28:30|9307.49|9187.49|9307.52|9187.52|9307.98|9187.98|9307.37|9187.37|10
1652621320000|2022-05-15 13:28:40|9307.5|9187.5|9307.95|9187.95|9308.77|9188.77|9307.5|9187.5|10
1652621330000|2022-05-15 13:28:50|9308.58|9188.58|9312.31|9192.31|9312.31|9192.31|9308.57|9188.57|10
1652621340000|2022-05-15 13:29:00|9312.49|9192.49|9313.35|9193.35|9313.46|9193.46|9312.32|9192.32|10
1652621350000|2022-05-15 13:29:10|9314.01|9194.01|9314.34|9194.34|9314.34|9194.34|9313.14|9193.14|10
1652621360000|2022-05-15 13:29:20|9314.02|9194.02|9316.72|9196.72|9316.92|9196.92|9314.02|9194.02|10
1652621370000|2022-05-15 13:29:30|9316.35|9196.35|9320.37|9200.37|9320.37|9200.37|9316.35|9196.35|10
1652621380000|2022-05-15 13:29:40|9320.3|9200.3|9320.5|9200.5|9320.5|9200.5|9320.08|9200.08|10
1652621390000|2022-05-15 13:29:50|9320.46|9200.46|9320.81|9200.81|9321.61|9201.61|9320.36|9200.36|10
1652621400000|2022-05-15 13:30:00|9320.3|9200.3|9322.07|9202.07|9322.09|9202.09|9320.3|9200.3|10
1652621410000|2022-05-15 13:30:10|9322.35|9202.35|9322.1|9202.1|9323.47|9203.47|9322.1|9202.1|10
1652621420000|2022-05-15 13:30:20|9321.59|9201.59|9320.29|9200.29|9321.59|9201.59|9319.42|9199.42|10
1652621430000|2022-05-15 13:30:30|9320.07|9200.07|9317.23|9197.23|9320.07|9200.07|9316.91|9196.91|10
1652621440000|2022-05-15 13:30:40|9316.95|9196.95|9311.17|9191.17|9316.95|9196.95|9311.17|9191.17|10
1652621450000|2022-05-15 13:30:50|9312.51|9192.51|9308.52|9188.52|9312.51|9192.51|9308.21|9188.21|9
1652621460000|2022-05-15 13:31:00|9308.01|9188.01|9308.8|9188.8|9308.81|9188.81|9307.92|9187.92|9
1652621470000|2022-05-15 13:31:10|9309.45|9189.45|9309.15|9189.15|9310.12|9190.12|9309.02|9189.02|10
1652621480000|2022-05-15 13:31:20|9309.35|9189.35|9308.42|9188.42|9309.69|9189.69|9308.42|9188.42|10
1652621490000|2022-05-15 13:31:30|9308.26|9188.26|9308.77|9188.77|9309|9189|9308.24|9188.24|10
1652621500000|2022-05-15 13:31:40|9308.78|9188.78|9308.51|9188.51|9308.8|9188.8|9308.29|9188.29|10
1652621510000|2022-05-15 13:31:50|9308.83|9188.83|9307|9187|9308.83|9188.83|9306.89|9186.89|10
1652621520000|2022-05-15 13:32:00|9305.9|9185.9|9301.97|9181.97|9306.34|9186.34|9300.71|9180.71|10
1652621530000|2022-05-15 13:32:10|9301.52|9181.52|9298.31|9178.31|9301.52|9181.52|9298.31|9178.31|10
1652621540000|2022-05-15 13:32:20|9299.21|9179.21|9298.63|9178.63|9299.33|9179.33|9298.51|9178.51|10
1652621550000|2022-05-15 13:32:30|9299.3|9179.3|9300.36|9180.36|9300.55|9180.55|9298.6|9178.6|10
1652621560000|2022-05-15 13:32:40|9300.41|9180.41|9301.41|9181.41|9301.79|9181.79|9300.41|9180.41|10
1652621570000|2022-05-15 13:32:50|9301.23|9181.23|9303.05|9183.05|9303.53|9183.53|9301.23|9181.23|10
1652621580000|2022-05-15 13:33:00|9302.95|9182.95|9303.72|9183.72|9303.83|9183.83|9302.84|9182.84|10
1652621590000|2022-05-15 13:33:10|9303.82|9183.82|9303.89|9183.89|9304.45|9184.45|9303.68|9183.68|10
1652621600000|2022-05-15 13:33:20|9304.62|9184.62|9305.43|9185.43|9305.43|9185.43|9304.62|9184.62|10
1652621610000|2022-05-15 13:33:30|9305.57|9185.57|9306.67|9186.67|9306.73|9186.73|9305.57|9185.57|10
1652621620000|2022-05-15 13:33:40|9306.45|9186.45|9306.51|9186.51|9306.56|9186.56|9305.86|9185.86|10
1652621630000|2022-05-15 13:33:50|9306.28|9186.28|9306.18|9186.18|9306.7|9186.7|9306.18|9186.18|10
1652621640000|2022-05-15 13:34:00|9306.06|9186.06|9307.19|9187.19|9307.19|9187.19|9306.06|9186.06|10
1652621650000|2022-05-15 13:34:10|9307.53|9187.53|9309.45|9189.45|9309.45|9189.45|9307.53|9187.53|9
1652621660000|2022-05-15 13:34:20|9309.27|9189.27|9310.89|9190.89|9311.01|9191.01|9309.27|9189.27|9
1652621670000|2022-05-15 13:34:30|9311.17|9191.17|9312.77|9192.77|9312.77|9192.77|9311.17|9191.17|10
1652621680000|2022-05-15 13:34:40|9312.59|9192.59|9314.55|9194.55|9314.7|9194.7|9312.59|9192.59|10
1652621690000|2022-05-15 13:34:50|9314.88|9194.88|9315.57|9195.57|9315.92|9195.92|9314.78|9194.78|10
1652621700000|2022-05-15 13:35:00|9315.67|9195.67|9316.23|9196.23|9316.23|9196.23|9315.39|9195.39|10
1652621710000|2022-05-15 13:35:10|9316.09|9196.09|9315.93|9195.93|9316.18|9196.18|9315.93|9195.93|10
1652621720000|2022-05-15 13:35:20|9315.99|9195.99|9315.43|9195.43|9316.07|9196.07|9315.35|9195.35|10
1652621730000|2022-05-15 13:35:30|9315.59|9195.59|9315.02|9195.02|9315.59|9195.59|9314.66|9194.66|8
1652621740000|2022-05-15 13:35:40|9315.25|9195.25|9314.36|9194.36|9315.25|9195.25|9314.2|9194.2|10
1652621750000|2022-05-15 13:35:50|9314.76|9194.76|9313.22|9193.22|9314.76|9194.76|9312.96|9192.96|10
1652621760000|2022-05-15 13:36:00|9313.31|9193.31|9313.71|9193.71|9314.06|9194.06|9313.18|9193.18|10
1652621770000|2022-05-15 13:36:10|9313.53|9193.53|9314.92|9194.92|9314.92|9194.92|9313.49|9193.49|10
1652621780000|2022-05-15 13:36:20|9315.13|9195.13|9316.4|9196.4|9316.4|9196.4|9315.13|9195.13|8
1652621790000|2022-05-15 13:36:30|9316.31|9196.31|9317.21|9197.21|9317.47|9197.47|9316.31|9196.31|10
1652621800000|2022-05-15 13:36:40|9317.03|9197.03|9316.58|9196.58|9317.03|9197.03|9316.58|9196.58|9
1652621810000|2022-05-15 13:36:50|9316.51|9196.51|9316.91|9196.91|9316.97|9196.97|9316.51|9196.51|10
1652621820000|2022-05-15 13:37:00|9316.96|9196.96|9316.89|9196.89|9316.96|9196.96|9316.64|9196.64|10
1652621830000|2022-05-15 13:37:10|9317.18|9197.18|9317.19|9197.19|9317.22|9197.22|9317.01|9197.01|9
1652621840000|2022-05-15 13:37:20|9317.15|9197.15|9317.63|9197.63|9317.63|9197.63|9317.15|9197.15|9
1652621850000|2022-05-15 13:37:30|9317.75|9197.75|9321.28|9201.28|9321.28|9201.28|9317.75|9197.75|10
1652621860000|2022-05-15 13:37:40|9322.45|9202.45|9323.21|9203.21|9323.27|9203.27|9322.45|9202.45|10
1652621870000|2022-05-15 13:37:50|9323.27|9203.27|9321.95|9201.95|9323.27|9203.27|9321.95|9201.95|9
1652621880000|2022-05-15 13:38:00|9321.92|9201.92|9322.84|9202.84|9322.84|9202.84|9321.92|9201.92|9
1652621890000|2022-05-15 13:38:10|9322.64|9202.64|9321.89|9201.89|9322.79|9202.79|9321.79|9201.79|10
1652621900000|2022-05-15 13:38:20|9322|9202|9321.31|9201.31|9322|9202|9321.31|9201.31|10
1652621910000|2022-05-15 13:38:30|9321.54|9201.54|9321.44|9201.44|9321.62|9201.62|9321.23|9201.23|10
1652621920000|2022-05-15 13:38:40|9321.34|9201.34|9320.09|9200.09|9321.44|9201.44|9320.09|9200.09|9
1652621930000|2022-05-15 13:38:50|9319.88|9199.88|9318.07|9198.07|9319.88|9199.88|9318.07|9198.07|10
1652621940000|2022-05-15 13:39:00|9318.03|9198.03|9318.26|9198.26|9318.26|9198.26|9317.68|9197.68|9
1652621950000|2022-05-15 13:39:10|9318.43|9198.43|9319.88|9199.88|9319.88|9199.88|9318.31|9198.31|10
1652621960000|2022-05-15 13:39:20|9320.09|9200.09|9322.29|9202.29|9322.29|9202.29|9320.09|9200.09|10
1652621970000|2022-05-15 13:39:30|9322.74|9202.74|9322.29|9202.29|9322.74|9202.74|9321.93|9201.93|10
1652621980000|2022-05-15 13:39:40|9322.24|9202.24|9323.22|9203.22|9323.22|9203.22|9322.19|9202.19|10
1652621990000|2022-05-15 13:39:50|9323.71|9203.71|9324.55|9204.55|9324.59|9204.59|9323.71|9203.71|10
1652622000000|2022-05-15 13:40:00|9324.82|9204.82|9325.32|9205.32|9325.32|9205.32|9324.65|9204.65|10
1652622010000|2022-05-15 13:40:10|9324.85|9204.85|9327.02|9207.02|9327.02|9207.02|9324.85|9204.85|10
1652622020000|2022-05-15 13:40:20|9327.18|9207.18|9327.78|9207.78|9327.92|9207.92|9327.12|9207.12|10
1652622030000|2022-05-15 13:40:30|9327.88|9207.88|9329.62|9209.62|9329.62|9209.62|9327.78|9207.78|8
1652622040000|2022-05-15 13:40:40|9329.77|9209.77|9331.3|9211.3|9331.43|9211.43|9329.77|9209.77|10
1652622050000|2022-05-15 13:40:50|9331.54|9211.54|9332.59|9212.59|9332.59|9212.59|9330.5|9210.5|10
1652622060000|2022-05-15 13:41:00|9333.11|9213.11|9334.44|9214.44|9334.55|9214.55|9333.11|9213.11|10
1652622070000|2022-05-15 13:41:10|9334.3|9214.3|9333.34|9213.34|9334.61|9214.61|9333.34|9213.34|10
1652622080000|2022-05-15 13:41:20|9334.03|9214.03|9330.08|9210.08|9334.04|9214.04|9330.08|9210.08|10
1652622090000|2022-05-15 13:41:30|9330.14|9210.14|9328.36|9208.36|9330.14|9210.14|9328.36|9208.36|10
1652622100000|2022-05-15 13:41:40|9327.99|9207.99|9327.74|9207.74|9328.79|9208.79|9327.55|9207.55|10
1652622110000|2022-05-15 13:41:50|9327.65|9207.65|9327.3|9207.3|9327.84|9207.84|9327.26|9207.26|10
1652622120000|2022-05-15 13:42:00|9327.73|9207.73|9326.02|9206.02|9327.73|9207.73|9325.85|9205.85|10
1652622130000|2022-05-15 13:42:10|9325.94|9205.94|9325.22|9205.22|9325.94|9205.94|9325.17|9205.17|9
1652622140000|2022-05-15 13:42:20|9325.19|9205.19|9323.16|9203.16|9325.19|9205.19|9323.16|9203.16|9
1652622150000|2022-05-15 13:42:30|9322.94|9202.94|9321.63|9201.63|9322.94|9202.94|9321.59|9201.59|10
1652622160000|2022-05-15 13:42:40|9322.05|9202.05|9317.6|9197.6|9322.24|9202.24|9317.6|9197.6|10
1652622170000|2022-05-15 13:42:50|9317.4|9197.4|9315.24|9195.24|9317.89|9197.89|9314.32|9194.32|10
1652622180000|2022-05-15 13:43:00|9314.94|9194.94|9311.5|9191.5|9314.94|9194.94|9311.5|9191.5|10
1652622190000|2022-05-15 13:43:10|9310.23|9190.23|9308.7|9188.7|9310.3|9190.3|9308.68|9188.68|10
1652622200000|2022-05-15 13:43:20|9308.78|9188.78|9307.14|9187.14|9308.78|9188.78|9306.86|9186.86|10
1652622210000|2022-05-15 13:43:30|9306.15|9186.15|9305.96|9185.96|9307.12|9187.12|9305.92|9185.92|10
1652622220000|2022-05-15 13:43:40|9305.42|9185.42|9303.9|9183.9|9305.42|9185.42|9303.9|9183.9|10
1652622230000|2022-05-15 13:43:50|9304.35|9184.35|9305.21|9185.21|9305.48|9185.48|9304.35|9184.35|10
1652622240000|2022-05-15 13:44:00|9304.97|9184.97|9305.9|9185.9|9305.9|9185.9|9304.66|9184.66|10
1652622250000|2022-05-15 13:44:10|9306.07|9186.07|9307.12|9187.12|9307.16|9187.16|9306.07|9186.07|10
1652622260000|2022-05-15 13:44:20|9306.72|9186.72|9307.51|9187.51|9309.12|9189.12|9306.72|9186.72|10
1652622270000|2022-05-15 13:44:30|9308.1|9188.1|9308.17|9188.17|9308.6|9188.6|9307.84|9187.84|10
1652622280000|2022-05-15 13:44:40|9308.35|9188.35|9309.02|9189.02|9309.02|9189.02|9308.35|9188.35|9
1652622290000|2022-05-15 13:44:50|9308.32|9188.32|9306.05|9186.05|9308.32|9188.32|9305.68|9185.68|10
1652622300000|2022-05-15 13:45:00|9306.12|9186.12|9300.86|9180.86|9306.12|9186.12|9300.86|9180.86|10
1652622310000|2022-05-15 13:45:10|9300.39|9180.39|9296.96|9176.96|9300.39|9180.39|9295.62|9175.62|10
1652622320000|2022-05-15 13:45:20|9295.86|9175.86|9294.24|9174.24|9296.8|9176.8|9293.81|9173.81|10
1652622330000|2022-05-15 13:45:30|9294.16|9174.16|9292.11|9172.11|9294.16|9174.16|9292.11|9172.11|10
1652622340000|2022-05-15 13:45:40|9291.92|9171.92|9292.99|9172.99|9293|9173|9291.47|9171.47|10
1652622350000|2022-05-15 13:45:50|9292.82|9172.82|9294.39|9174.39|9294.95|9174.95|9292.82|9172.82|10
1652622360000|2022-05-15 13:46:00|9296.33|9176.33|9297.36|9177.36|9297.36|9177.36|9295.48|9175.48|10
1652622370000|2022-05-15 13:46:10|9297.45|9177.45|9298|9178|9298.23|9178.23|9296.49|9176.49|10
1652622380000|2022-05-15 13:46:20|9297.95|9177.95|9303.16|9183.16|9303.27|9183.27|9297.95|9177.95|10
1652622390000|2022-05-15 13:46:30|9303.98|9183.98|9305.72|9185.72|9305.72|9185.72|9303.98|9183.98|10
1652622400000|2022-05-15 13:46:40|9305.43|9185.43|9306.69|9186.69|9306.69|9186.69|9305.43|9185.43|8
1652622410000|2022-05-15 13:46:50|9307.35|9187.35|9307.08|9187.08|9308.32|9188.32|9307.08|9187.08|10
1652622420000|2022-05-15 13:47:00|9307.05|9187.05|9308.12|9188.12|9308.12|9188.12|9306.53|9186.53|10
1652622430000|2022-05-15 13:47:10|9308.42|9188.42|9311.29|9191.29|9311.29|9191.29|9308.2|9188.2|10
1652622440000|2022-05-15 13:47:20|9311.16|9191.16|9312.07|9192.07|9312.57|9192.57|9311.16|9191.16|10
1652622450000|2022-05-15 13:47:30|9312.34|9192.34|9315.2|9195.2|9315.2|9195.2|9311.91|9191.91|10
1652622460000|2022-05-15 13:47:40|9315.09|9195.09|9315.53|9195.53|9315.68|9195.68|9315.09|9195.09|10
1652622470000|2022-05-15 13:47:50|9315.56|9195.56|9316.47|9196.47|9316.75|9196.75|9315.56|9195.56|10
1652622480000|2022-05-15 13:48:00|9318.46|9198.46|9321.13|9201.13|9321.13|9201.13|9318.46|9198.46|10
1652622490000|2022-05-15 13:48:10|9321.56|9201.56|9321.9|9201.9|9321.96|9201.96|9321.15|9201.15|10
1652622500000|2022-05-15 13:48:20|9321.77|9201.77|9323.25|9203.25|9323.76|9203.76|9321.53|9201.53|10
1652622510000|2022-05-15 13:48:30|9322.88|9202.88|9319.76|9199.76|9322.88|9202.88|9319.76|9199.76|9
1652622520000|2022-05-15 13:48:40|9320.1|9200.1|9317.32|9197.32|9320.1|9200.1|9317.32|9197.32|10
1652622530000|2022-05-15 13:48:50|9317.12|9197.12|9313.61|9193.61|9317.12|9197.12|9313.61|9193.61|10
1652622540000|2022-05-15 13:49:00|9313.28|9193.28|9310.38|9190.38|9313.28|9193.28|9310.38|9190.38|10
1652622550000|2022-05-15 13:49:10|9310.7|9190.7|9305.52|9185.52|9310.7|9190.7|9305.03|9185.03|10
1652622560000|2022-05-15 13:49:20|9305.07|9185.07|9303.77|9183.77|9305.07|9185.07|9302.87|9182.87|10
1652622570000|2022-05-15 13:49:30|9303.35|9183.35|9301.92|9181.92|9303.35|9183.35|9301.68|9181.68|10
1652622580000|2022-05-15 13:49:40|9301.77|9181.77|9300.87|9180.87|9301.77|9181.77|9300.58|9180.58|10
1652622590000|2022-05-15 13:49:50|9300.96|9180.96|9300.21|9180.21|9301.19|9181.19|9299.68|9179.68|10
1652622600000|2022-05-15 13:50:00|9300.87|9180.87|9305.05|9185.05|9305.05|9185.05|9300.87|9180.87|10
1652622610000|2022-05-15 13:50:10|9305.09|9185.09|9309.89|9189.89|9309.89|9189.89|9305.09|9185.09|10
1652622620000|2022-05-15 13:50:20|9309.77|9189.77|9310.97|9190.97|9310.97|9190.97|9309.45|9189.45|10
1652622630000|2022-05-15 13:50:30|9310.58|9190.58|9312.19|9192.19|9312.64|9192.64|9310.58|9190.58|10
1652622640000|2022-05-15 13:50:40|9313.38|9193.38|9311.32|9191.32|9313.38|9193.38|9311.21|9191.21|10
1652622650000|2022-05-15 13:50:50|9311.16|9191.16|9312.24|9192.24|9312.24|9192.24|9310.86|9190.86|8
1652622660000|2022-05-15 13:51:00|9311.57|9191.57|9310.93|9190.93|9311.92|9191.92|9310.09|9190.09|10
1652622670000|2022-05-15 13:51:10|9309.84|9189.84|9309.61|9189.61|9311.01|9191.01|9309.39|9189.39|9
1652622680000|2022-05-15 13:51:20|9309.19|9189.19|9308.92|9188.92|9309.57|9189.57|9308.92|9188.92|10
1652622690000|2022-05-15 13:51:30|9308.93|9188.93|9307.96|9187.96|9309.5|9189.5|9307.96|9187.96|10
1652622700000|2022-05-15 13:51:40|9308.1|9188.1|9306.67|9186.67|9308.1|9188.1|9306.67|9186.67|10
1652622710000|2022-05-15 13:51:50|9306.47|9186.47|9305.5|9185.5|9306.84|9186.84|9305.5|9185.5|10
1652622720000|2022-05-15 13:52:00|9305.4|9185.4|9304.03|9184.03|9305.42|9185.42|9304.03|9184.03|10
1652622730000|2022-05-15 13:52:10|9304.16|9184.16|9303.74|9183.74|9304.45|9184.45|9303.74|9183.74|8
1652622740000|2022-05-15 13:52:20|9303.86|9183.86|9303.38|9183.38|9303.86|9183.86|9303.38|9183.38|9
1652622750000|2022-05-15 13:52:30|9303.28|9183.28|9301.35|9181.35|9303.28|9183.28|9301.23|9181.23|9
1652622760000|2022-05-15 13:52:40|9301.61|9181.61|9300.52|9180.52|9301.85|9181.85|9300.52|9180.52|10
1652622770000|2022-05-15 13:52:50|9300.49|9180.49|9299.55|9179.55|9300.49|9180.49|9299.2|9179.2|8
1652622780000|2022-05-15 13:53:00|9299.89|9179.89|9300.63|9180.63|9300.63|9180.63|9299.89|9179.89|10
1652622790000|2022-05-15 13:53:10|9300.34|9180.34|9301.44|9181.44|9301.44|9181.44|9300.26|9180.26|10
1652622800000|2022-05-15 13:53:20|9301.79|9181.79|9303.44|9183.44|9304|9184|9301.27|9181.27|9
1652622810000|2022-05-15 13:53:30|9304.08|9184.08|9305.71|9185.71|9306.02|9186.02|9304.08|9184.08|10
1652622820000|2022-05-15 13:53:40|9305.48|9185.48|9304.97|9184.97|9305.83|9185.83|9304.58|9184.58|9
1652622830000|2022-05-15 13:53:50|9304.8|9184.8|9303.08|9183.08|9304.81|9184.81|9303.08|9183.08|10
1652622840000|2022-05-15 13:54:00|9303.36|9183.36|9302.07|9182.07|9303.36|9183.36|9302.07|9182.07|10
1652622850000|2022-05-15 13:54:10|9302.57|9182.57|9302.32|9182.32|9302.93|9182.93|9302.07|9182.07|10
1652622860000|2022-05-15 13:54:20|9302.45|9182.45|9302.42|9182.42|9302.87|9182.87|9302.01|9182.01|10
1652622870000|2022-05-15 13:54:30|9302.34|9182.34|9302.11|9182.11|9302.4|9182.4|9301.56|9181.56|10
1652622880000|2022-05-15 13:54:40|9302.27|9182.27|9303.51|9183.51|9303.51|9183.51|9302.27|9182.27|10
1652622890000|2022-05-15 13:54:50|9303.3|9183.3|9303.2|9183.2|9303.43|9183.43|9303.12|9183.12|8
1652622900000|2022-05-15 13:55:00|9303.46|9183.46|9304.68|9184.68|9304.68|9184.68|9303.15|9183.15|9
1652622910000|2022-05-15 13:55:10|9304.42|9184.42|9307.38|9187.38|9307.38|9187.38|9304.42|9184.42|10
1652622920000|2022-05-15 13:55:20|9307.89|9187.89|9308.67|9188.67|9308.9|9188.9|9307.89|9187.89|9
1652622930000|2022-05-15 13:55:30|9309.35|9189.35|9310.07|9190.07|9310.2|9190.2|9309.25|9189.25|10
1652622940000|2022-05-15 13:55:40|9310.24|9190.24|9311.05|9191.05|9311.39|9191.39|9310.24|9190.24|10
1652622950000|2022-05-15 13:55:50|9311.64|9191.64|9312.53|9192.53|9312.83|9192.83|9311.13|9191.13|10
1652622960000|2022-05-15 13:56:00|9312.56|9192.56|9313.08|9193.08|9313.17|9193.17|9312.56|9192.56|10
1652622970000|2022-05-15 13:56:10|9313|9193|9313.68|9193.68|9313.8|9193.8|9312.9|9192.9|10
1652622980000|2022-05-15 13:56:20|9313.7|9193.7|9314.11|9194.11|9314.25|9194.25|9313.48|9193.48|9
1652622990000|2022-05-15 13:56:30|9314.14|9194.14|9315.48|9195.48|9315.75|9195.75|9314.14|9194.14|9
1652623000000|2022-05-15 13:56:40|9315.53|9195.53|9315.13|9195.13|9316.14|9196.14|9315.13|9195.13|9
1652623010000|2022-05-15 13:56:50|9314.78|9194.78|9314.23|9194.23|9314.79|9194.79|9314.23|9194.23|10
1652623020000|2022-05-15 13:57:00|9314.32|9194.32|9310.92|9190.92|9314.32|9194.32|9310.44|9190.44|10
1652623030000|2022-05-15 13:57:10|9309.89|9189.89|9309.72|9189.72|9310.51|9190.51|9309.72|9189.72|10
1652623040000|2022-05-15 13:57:20|9309.35|9189.35|9308.77|9188.77|9309.39|9189.39|9308.49|9188.49|10
1652623050000|2022-05-15 13:57:30|9308.56|9188.56|9308.64|9188.64|9309.56|9189.56|9308.17|9188.17|10
1652623060000|2022-05-15 13:57:40|9308.9|9188.9|9309.63|9189.63|9309.63|9189.63|9308.21|9188.21|10
1652623070000|2022-05-15 13:57:50|9309.59|9189.59|9309.26|9189.26|9309.99|9189.99|9309.13|9189.13|10
1652623080000|2022-05-15 13:58:00|9309.33|9189.33|9310.39|9190.39|9310.39|9190.39|9309.33|9189.33|10
1652623090000|2022-05-15 13:58:10|9310.36|9190.36|9312.34|9192.34|9312.34|9192.34|9310.28|9190.28|10
1652623100000|2022-05-15 13:58:20|9312.56|9192.56|9313.96|9193.96|9313.96|9193.96|9312.56|9192.56|10
1652623110000|2022-05-15 13:58:30|9313.55|9193.55|9315.38|9195.38|9315.5|9195.5|9313.39|9193.39|10
1652623120000|2022-05-15 13:58:40|9315.53|9195.53|9314.8|9194.8|9315.61|9195.61|9314.8|9194.8|10
1652623130000|2022-05-15 13:58:50|9315.78|9195.78|9317.48|9197.48|9317.48|9197.48|9314.8|9194.8|10
1652623140000|2022-05-15 13:59:00|9317.14|9197.14|9317.96|9197.96|9317.96|9197.96|9317.14|9197.14|10
1652623150000|2022-05-15 13:59:10|9318.18|9198.18|9317.96|9197.96|9318.22|9198.22|9317.45|9197.45|8
1652623160000|2022-05-15 13:59:20|9317.77|9197.77|9316.46|9196.46|9317.95|9197.95|9316.46|9196.46|10
1652623170000|2022-05-15 13:59:30|9316.64|9196.64|9316.42|9196.42|9316.83|9196.83|9315.44|9195.44|10
1652623180000|2022-05-15 13:59:40|9316.16|9196.16|9315.79|9195.79|9316.9|9196.9|9315.72|9195.72|10
1652623190000|2022-05-15 13:59:50|9315.96|9195.96|9315.37|9195.37|9315.96|9195.96|9315.13|9195.13|10
1652623200000|2022-05-15 14:00:00|9315.59|9195.59|9314.49|9194.49|9315.59|9195.59|9314.37|9194.37|9
1652623210000|2022-05-15 14:00:10|9314.62|9194.62|9314.11|9194.11|9314.68|9194.68|9313.69|9193.69|9
1652623220000|2022-05-15 14:00:20|9313.78|9193.78|9315.5|9195.5|9315.5|9195.5|9313.57|9193.57|10
1652623230000|2022-05-15 14:00:30|9315.59|9195.59|9315.2|9195.2|9315.84|9195.84|9314.09|9194.09|10
1652623240000|2022-05-15 14:00:40|9315.25|9195.25|9317.23|9197.23|9317.68|9197.68|9315.25|9195.25|10
1652623250000|2022-05-15 14:00:50|9317.59|9197.59|9320.54|9200.54|9320.54|9200.54|9317.59|9197.59|9
1652623260000|2022-05-15 14:01:00|9321.13|9201.13|9321.8|9201.8|9322.25|9202.25|9320.82|9200.82|10
1652623270000|2022-05-15 14:01:10|9321.7|9201.7|9321.08|9201.08|9321.7|9201.7|9320.32|9200.32|10
1652623280000|2022-05-15 14:01:20|9320.7|9200.7|9318.85|9198.85|9320.7|9200.7|9318.52|9198.52|9
1652623290000|2022-05-15 14:01:30|9317.75|9197.75|9315.9|9195.9|9317.85|9197.85|9315.75|9195.75|10
1652623300000|2022-05-15 14:01:40|9314.69|9194.69|9312.53|9192.53|9314.8|9194.8|9312.53|9192.53|10
1652623310000|2022-05-15 14:01:50|9311.88|9191.88|9309.53|9189.53|9311.88|9191.88|9309.53|9189.53|10
1652623320000|2022-05-15 14:02:00|9309.22|9189.22|9306.11|9186.11|9309.22|9189.22|9306.11|9186.11|10
1652623330000|2022-05-15 14:02:10|9305.78|9185.78|9304.55|9184.55|9305.78|9185.78|9304.55|9184.55|10
1652623340000|2022-05-15 14:02:20|9304|9184|9301.78|9181.78|9304|9184|9301.39|9181.39|10
1652623350000|2022-05-15 14:02:30|9301.41|9181.41|9301.21|9181.21|9302.04|9182.04|9300.92|9180.92|10
1652623360000|2022-05-15 14:02:40|9301.12|9181.12|9295.63|9175.63|9301.12|9181.12|9295.63|9175.63|10
1652623370000|2022-05-15 14:02:50|9295.15|9175.15|9293.97|9173.97|9295.22|9175.22|9293.14|9173.14|10
1652623380000|2022-05-15 14:03:00|9293.58|9173.58|9290.51|9170.51|9293.88|9173.88|9290.51|9170.51|10
1652623390000|2022-05-15 14:03:10|9290.26|9170.26|9288.48|9168.48|9290.26|9170.26|9288.34|9168.34|10
1652623400000|2022-05-15 14:03:20|9288.43|9168.43|9286.61|9166.61|9288.43|9168.43|9286.61|9166.61|8
1652623410000|2022-05-15 14:03:30|9286.42|9166.42|9287.27|9167.27|9287.27|9167.27|9286.42|9166.42|10
1652623420000|2022-05-15 14:03:40|9286.83|9166.83|9287.23|9167.23|9287.4|9167.4|9286.62|9166.62|9
1652623430000|2022-05-15 14:03:50|9287.05|9167.05|9286.01|9166.01|9287.05|9167.05|9286.01|9166.01|10
1652623440000|2022-05-15 14:04:00|9285.16|9165.16|9280.71|9160.71|9285.16|9165.16|9280.71|9160.71|10
1652623450000|2022-05-15 14:04:10|9280.26|9160.26|9277.75|9157.75|9280.26|9160.26|9277.65|9157.65|10
1652623460000|2022-05-15 14:04:20|9276.59|9156.59|9274.34|9154.34|9276.83|9156.83|9274.34|9154.34|10
1652623470000|2022-05-15 14:04:30|9273.14|9153.14|9271.3|9151.3|9273.14|9153.14|9270.68|9150.68|10
1652623480000|2022-05-15 14:04:40|9270.91|9150.91|9269.66|9149.66|9270.91|9150.91|9269.62|9149.62|10
1652623490000|2022-05-15 14:04:50|9269.36|9149.36|9266.64|9146.64|9269.53|9149.53|9265.73|9145.73|10
1652623500000|2022-05-15 14:05:00|9266.54|9146.54|9265.09|9145.09|9266.54|9146.54|9264.15|9144.15|10
1652623510000|2022-05-15 14:05:10|9265.28|9145.28|9262.68|9142.68|9265.28|9145.28|9261.79|9141.79|10
1652623520000|2022-05-15 14:05:20|9262.37|9142.37|9261.1|9141.1|9262.43|9142.43|9260.67|9140.67|10
1652623530000|2022-05-15 14:05:30|9261.13|9141.13|9261.24|9141.24|9261.48|9141.48|9260.76|9140.76|10
1652623540000|2022-05-15 14:05:40|9261.17|9141.17|9262.74|9142.74|9262.83|9142.83|9261.17|9141.17|10
1652623550000|2022-05-15 14:05:50|9262.7|9142.7|9265.5|9145.5|9265.5|9145.5|9262.56|9142.56|10
1652623560000|2022-05-15 14:06:00|9265.69|9145.69|9263.59|9143.59|9265.93|9145.93|9263.59|9143.59|10
1652623570000|2022-05-15 14:06:10|9263.25|9143.25|9262.53|9142.53|9263.81|9143.81|9261.59|9141.59|10
1652623580000|2022-05-15 14:06:20|9261.49|9141.49|9260.81|9140.81|9262.29|9142.29|9260.81|9140.81|10
1652623590000|2022-05-15 14:06:30|9259.88|9139.88|9260.56|9140.56|9260.56|9140.56|9259.19|9139.19|10
1652623600000|2022-05-15 14:06:40|9260.54|9140.54|9255.87|9135.87|9260.54|9140.54|9255.18|9135.18|10
1652623610000|2022-05-15 14:06:50|9254.04|9134.04|9253.2|9133.2|9255.44|9135.44|9253.2|9133.2|10
1652623620000|2022-05-15 14:07:00|9253.34|9133.34|9252.18|9132.18|9253.34|9133.34|9252.18|9132.18|10
1652623630000|2022-05-15 14:07:10|9252.36|9132.36|9252.77|9132.77|9252.77|9132.77|9251.93|9131.93|10
1652623640000|2022-05-15 14:07:20|9252.53|9132.53|9253.98|9133.98|9253.98|9133.98|9252.53|9132.53|9
1652623650000|2022-05-15 14:07:30|9253.53|9133.53|9252.43|9132.43|9253.65|9133.65|9252.37|9132.37|10
1652623660000|2022-05-15 14:07:40|9252.05|9132.05|9251.91|9131.91|9252.05|9132.05|9251.42|9131.42|10
1652623670000|2022-05-15 14:07:50|9252.15|9132.15|9253.18|9133.18|9253.18|9133.18|9252.15|9132.15|10
1652623680000|2022-05-15 14:08:00|9253.22|9133.22|9253.97|9133.97|9253.97|9133.97|9253.22|9133.22|10
1652623690000|2022-05-15 14:08:10|9253.99|9133.99|9256.82|9136.82|9256.87|9136.87|9253.99|9133.99|10
1652623700000|2022-05-15 14:08:20|9256.95|9136.95|9256.52|9136.52|9257.48|9137.48|9256.09|9136.09|10
1652623710000|2022-05-15 14:08:30|9256.66|9136.66|9259.51|9139.51|9259.51|9139.51|9255.86|9135.86|10
1652623720000|2022-05-15 14:08:40|9259.46|9139.46|9264.04|9144.04|9264.04|9144.04|9259.46|9139.46|10
1652623730000|2022-05-15 14:08:50|9263.87|9143.87|9264.99|9144.99|9265.84|9145.84|9263.87|9143.87|10
1652623740000|2022-05-15 14:09:00|9264.65|9144.65|9264.56|9144.56|9264.65|9144.65|9263.06|9143.06|10
1652623750000|2022-05-15 14:09:10|9263.9|9143.9|9263.61|9143.61|9264.16|9144.16|9263.45|9143.45|9
1652623760000|2022-05-15 14:09:20|9263.56|9143.56|9263.05|9143.05|9264.11|9144.11|9262.67|9142.67|10
1652623770000|2022-05-15 14:09:30|9262.83|9142.83|9261.45|9141.45|9262.83|9142.83|9261.44|9141.44|10
1652623780000|2022-05-15 14:09:40|9261.52|9141.52|9261.12|9141.12|9261.68|9141.68|9260.99|9140.99|10
1652623790000|2022-05-15 14:09:50|9261.07|9141.07|9260.8|9140.8|9261.32|9141.32|9260.35|9140.35|10
1652623800000|2022-05-15 14:10:00|9261.2|9141.2|9261.98|9141.98|9261.98|9141.98|9260.84|9140.84|10
1652623810000|2022-05-15 14:10:10|9262.02|9142.02|9264.1|9144.1|9264.1|9144.1|9262.02|9142.02|10
1652623820000|2022-05-15 14:10:20|9264.14|9144.14|9264.65|9144.65|9264.65|9144.65|9263.8|9143.8|9
1652623830000|2022-05-15 14:10:30|9265.09|9145.09|9271.71|9151.71|9271.71|9151.71|9265.09|9145.09|10
1652623840000|2022-05-15 14:10:40|9271.64|9151.64|9271.95|9151.95|9272.54|9152.54|9271.36|9151.36|9
1652623850000|2022-05-15 14:10:50|9272.29|9152.29|9273.45|9153.45|9275.09|9155.09|9271.67|9151.67|10
1652623860000|2022-05-15 14:11:00|9274.88|9154.88|9276.7|9156.7|9276.7|9156.7|9274.88|9154.88|10
1652623870000|2022-05-15 14:11:10|9276.4|9156.4|9272.8|9152.8|9276.4|9156.4|9272.73|9152.73|10
1652623880000|2022-05-15 14:11:20|9272.74|9152.74|9271.98|9151.98|9272.78|9152.78|9271.19|9151.19|8
1652623890000|2022-05-15 14:11:30|9270.99|9150.99|9270.84|9150.84|9271.6|9151.6|9270.84|9150.84|10
1652623900000|2022-05-15 14:11:40|9270.66|9150.66|9269.87|9149.87|9270.66|9150.66|9269.56|9149.56|10
1652623910000|2022-05-15 14:11:50|9269.29|9149.29|9268.47|9148.47|9269.78|9149.78|9268.41|9148.41|10
1652623920000|2022-05-15 14:12:00|9268.38|9148.38|9268.41|9148.41|9268.72|9148.72|9268.37|9148.37|8
1652623930000|2022-05-15 14:12:10|9268.23|9148.23|9267.92|9147.92|9268.49|9148.49|9267.59|9147.59|10
1652623940000|2022-05-15 14:12:20|9268.28|9148.28|9268.28|9148.28|9268.8|9148.8|9267.72|9147.72|10
1652623950000|2022-05-15 14:12:30|9268.26|9148.26|9266.55|9146.55|9268.26|9148.26|9266.55|9146.55|10
1652623960000|2022-05-15 14:12:40|9265.86|9145.86|9264.8|9144.8|9265.92|9145.92|9264.71|9144.71|10
1652623970000|2022-05-15 14:12:50|9264.76|9144.76|9262.51|9142.51|9264.8|9144.8|9262.08|9142.08|10
1652623980000|2022-05-15 14:13:00|9261.97|9141.97|9261.67|9141.67|9262.42|9142.42|9261.33|9141.33|10
1652623990000|2022-05-15 14:13:10|9262.05|9142.05|9261.25|9141.25|9262.73|9142.73|9261.25|9141.25|10
1652624000000|2022-05-15 14:13:20|9260.38|9140.38|9260.46|9140.46|9260.91|9140.91|9260.08|9140.08|10
1652624010000|2022-05-15 14:13:30|9260.99|9140.99|9260.46|9140.46|9261.17|9141.17|9260.13|9140.13|10
1652624020000|2022-05-15 14:13:40|9261.42|9141.42|9260.41|9140.41|9261.42|9141.42|9260.41|9140.41|10
1652624030000|2022-05-15 14:13:50|9260.57|9140.57|9260.3|9140.3|9260.57|9140.57|9259.63|9139.63|10
1652624040000|2022-05-15 14:14:00|9260.4|9140.4|9262.7|9142.7|9263.69|9143.69|9260.4|9140.4|10
1652624050000|2022-05-15 14:14:10|9263.81|9143.81|9267.6|9147.6|9267.6|9147.6|9263.63|9143.63|10
1652624060000|2022-05-15 14:14:20|9267.23|9147.23|9268.67|9148.67|9268.67|9148.67|9267.23|9147.23|10
1652624070000|2022-05-15 14:14:30|9268.73|9148.73|9270.26|9150.26|9270.26|9150.26|9268.73|9148.73|10
1652624080000|2022-05-15 14:14:40|9270.13|9150.13|9269.6|9149.6|9270.18|9150.18|9269.57|9149.57|9
1652624090000|2022-05-15 14:14:50|9269.57|9149.57|9269.41|9149.41|9269.57|9149.57|9268.62|9148.62|10
1652624100000|2022-05-15 14:15:00|9269.42|9149.42|9271.09|9151.09|9271.09|9151.09|9269.42|9149.42|9
1652624110000|2022-05-15 14:15:10|9271.15|9151.15|9273.2|9153.2|9274.21|9154.21|9270.91|9150.91|10
1652624120000|2022-05-15 14:15:20|9272.93|9152.93|9273.71|9153.71|9274|9154|9272.93|9152.93|10
1652624130000|2022-05-15 14:15:30|9273.75|9153.75|9274.09|9154.09|9274.16|9154.16|9273.04|9153.04|10
1652624140000|2022-05-15 14:15:40|9274.25|9154.25|9274.39|9154.39|9274.59|9154.59|9273.92|9153.92|8
1652624150000|2022-05-15 14:15:50|9274.4|9154.4|9275.19|9155.19|9275.61|9155.61|9274.4|9154.4|9
1652624160000|2022-05-15 14:16:00|9274.92|9154.92|9275.49|9155.49|9275.49|9155.49|9274.27|9154.27|10
1652624170000|2022-05-15 14:16:10|9275.64|9155.64|9276.48|9156.48|9276.62|9156.62|9275.64|9155.64|10
1652624180000|2022-05-15 14:16:20|9277.42|9157.42|9277.55|9157.55|9277.55|9157.55|9277.14|9157.14|9
1652624190000|2022-05-15 14:16:30|9277.66|9157.66|9278|9158|9278.01|9158.01|9277.05|9157.05|10
1652624200000|2022-05-15 14:16:40|9278.09|9158.09|9279.11|9159.11|9279.88|9159.88|9278.09|9158.09|9
1652624210000|2022-05-15 14:16:50|9279.39|9159.39|9279.73|9159.73|9280|9160|9279.05|9159.05|10
1652624220000|2022-05-15 14:17:00|9280.24|9160.24|9279.85|9159.85|9280.38|9160.38|9279.85|9159.85|10
1652624230000|2022-05-15 14:17:10|9280.05|9160.05|9279.57|9159.57|9280.13|9160.13|9279.57|9159.57|10
1652624240000|2022-05-15 14:17:20|9279.69|9159.69|9279.93|9159.93|9279.93|9159.93|9279.27|9159.27|9
1652624250000|2022-05-15 14:17:30|9279.65|9159.65|9280.21|9160.21|9280.21|9160.21|9279.46|9159.46|10
1652624260000|2022-05-15 14:17:40|9280.08|9160.08|9280.74|9160.74|9280.87|9160.87|9280.08|9160.08|9
1652624270000|2022-05-15 14:17:50|9280.43|9160.43|9280.49|9160.49|9280.49|9160.49|9280.08|9160.08|10
1652624280000|2022-05-15 14:18:00|9280.1|9160.1|9278.47|9158.47|9280.1|9160.1|9278.47|9158.47|10
1652624290000|2022-05-15 14:18:10|9278.66|9158.66|9276.78|9156.78|9278.66|9158.66|9276.78|9156.78|10
1652624300000|2022-05-15 14:18:20|9276.58|9156.58|9274.06|9154.06|9276.58|9156.58|9274.06|9154.06|10
1652624310000|2022-05-15 14:18:30|9274.18|9154.18|9273.36|9153.36|9274.18|9154.18|9273.12|9153.12|8
1652624320000|2022-05-15 14:18:40|9273.37|9153.37|9273.42|9153.42|9273.58|9153.58|9273.21|9153.21|10
1652624330000|2022-05-15 14:18:50|9273.78|9153.78|9272.91|9152.91|9274.19|9154.19|9272.91|9152.91|10
1652624340000|2022-05-15 14:19:00|9273.19|9153.19|9272.54|9152.54|9273.63|9153.63|9272.54|9152.54|9
1652624350000|2022-05-15 14:19:10|9272.7|9152.7|9273.32|9153.32|9273.32|9153.32|9272.52|9152.52|10
1652624360000|2022-05-15 14:19:20|9273.4|9153.4|9274.39|9154.39|9274.39|9154.39|9273.36|9153.36|10
1652624370000|2022-05-15 14:19:30|9274.42|9154.42|9276.23|9156.23|9276.23|9156.23|9274.42|9154.42|9
1652624380000|2022-05-15 14:19:40|9276.19|9156.19|9277.33|9157.33|9277.33|9157.33|9276.19|9156.19|10
1652624390000|2022-05-15 14:19:50|9277.34|9157.34|9277.1|9157.1|9277.99|9157.99|9277.09|9157.09|10
1652624400000|2022-05-15 14:20:00|9277.14|9157.14|9276.48|9156.48|9277.19|9157.19|9276.48|9156.48|10
1652624410000|2022-05-15 14:20:10|9276.65|9156.65|9277.79|9157.79|9277.79|9157.79|9276.65|9156.65|10
1652624420000|2022-05-15 14:20:20|9277.98|9157.98|9279.42|9159.42|9279.66|9159.66|9277.98|9157.98|8
1652624430000|2022-05-15 14:20:30|9279.32|9159.32|9278.58|9158.58|9279.48|9159.48|9278.58|9158.58|9
1652624440000|2022-05-15 14:20:40|9277.88|9157.88|9277.58|9157.58|9278.07|9158.07|9277.58|9157.58|10
1652624450000|2022-05-15 14:20:50|9277.74|9157.74|9278.02|9158.02|9278.02|9158.02|9277.38|9157.38|8
1652624460000|2022-05-15 14:21:00|9278.25|9158.25|9278.96|9158.96|9279.06|9159.06|9278.25|9158.25|10
1652624470000|2022-05-15 14:21:10|9278.76|9158.76|9279.54|9159.54|9279.54|9159.54|9278.31|9158.31|10
1652624480000|2022-05-15 14:21:20|9279.25|9159.25|9280.33|9160.33|9280.33|9160.33|9279.25|9159.25|10
1652624490000|2022-05-15 14:21:30|9280.65|9160.65|9280.41|9160.41|9280.72|9160.72|9280.28|9160.28|10
1652624500000|2022-05-15 14:21:40|9280.55|9160.55|9279.24|9159.24|9280.55|9160.55|9279.16|9159.16|10
1652624510000|2022-05-15 14:21:50|9279.27|9159.27|9279.07|9159.07|9279.56|9159.56|9279.07|9159.07|10
1652624520000|2022-05-15 14:22:00|9279.5|9159.5|9279.55|9159.55|9280.06|9160.06|9279.38|9159.38|10
1652624530000|2022-05-15 14:22:10|9279.46|9159.46|9279.39|9159.39|9279.48|9159.48|9279.18|9159.18|10
1652624540000|2022-05-15 14:22:20|9278.94|9158.94|9279.02|9159.02|9279.04|9159.04|9278.73|9158.73|10
1652624550000|2022-05-15 14:22:30|9279.13|9159.13|9279.89|9159.89|9279.91|9159.91|9279.08|9159.08|10
1652624560000|2022-05-15 14:22:40|9280.25|9160.25|9279.99|9159.99|9280.25|9160.25|9279.96|9159.96|9
1652624570000|2022-05-15 14:22:50|9279.91|9159.91|9280.52|9160.52|9280.64|9160.64|9279.8|9159.8|10
1652624580000|2022-05-15 14:23:00|9280.53|9160.53|9279.38|9159.38|9280.53|9160.53|9279.38|9159.38|9
1652624590000|2022-05-15 14:23:10|9279.2|9159.2|9277.55|9157.55|9279.2|9159.2|9277.55|9157.55|10
1652624600000|2022-05-15 14:23:20|9277.24|9157.24|9275.42|9155.42|9277.24|9157.24|9275.42|9155.42|10
1652624610000|2022-05-15 14:23:30|9275.48|9155.48|9272.87|9152.87|9275.48|9155.48|9272.87|9152.87|9
1652624620000|2022-05-15 14:23:40|9272.78|9152.78|9268.06|9148.06|9272.78|9152.78|9268.06|9148.06|10
1652624630000|2022-05-15 14:23:50|9268.34|9148.34|9260.81|9140.81|9268.34|9148.34|9260.81|9140.81|10
1652624640000|2022-05-15 14:24:00|9260.56|9140.56|9256.73|9136.73|9260.56|9140.56|9256.71|9136.71|10
1652624650000|2022-05-15 14:24:10|9255.95|9135.95|9255.9|9135.9|9256.5|9136.5|9255.55|9135.55|9
1652624660000|2022-05-15 14:24:20|9255.64|9135.64|9255.39|9135.39|9255.64|9135.64|9254.71|9134.71|10
1652624670000|2022-05-15 14:24:30|9254.94|9134.94|9252.31|9132.31|9255.69|9135.69|9252.25|9132.25|10
1652624680000|2022-05-15 14:24:40|9252.03|9132.03|9241.37|9121.37|9252.03|9132.03|9241.37|9121.37|10
1652624690000|2022-05-15 14:24:50|9241.3|9121.3|9237.74|9117.74|9241.3|9121.3|9236.41|9116.41|10
1652624700000|2022-05-15 14:25:00|9238.15|9118.15|9240.08|9120.08|9240.08|9120.08|9238.15|9118.15|9
1652624710000|2022-05-15 14:25:10|9240.28|9120.28|9236.84|9116.84|9240.49|9120.49|9236.84|9116.84|10
1652624720000|2022-05-15 14:25:20|9236.59|9116.59|9236.32|9116.32|9236.68|9116.68|9236.26|9116.26|10
1652624730000|2022-05-15 14:25:30|9236.7|9116.7|9236.1|9116.1|9236.95|9116.95|9236.1|9116.1|9
1652624740000|2022-05-15 14:25:40|9236.22|9116.22|9235.7|9115.7|9236.28|9116.28|9235.12|9115.12|10
1652624750000|2022-05-15 14:25:50|9235.78|9115.78|9235.36|9115.36|9236.22|9116.22|9235.32|9115.32|9
1652624760000|2022-05-15 14:26:00|9235.73|9115.73|9235.27|9115.27|9235.73|9115.73|9233.61|9113.61|10
1652624770000|2022-05-15 14:26:10|9234.71|9114.71|9230.22|9110.22|9234.71|9114.71|9230.22|9110.22|10
1652624780000|2022-05-15 14:26:20|9230.36|9110.36|9231.91|9111.91|9231.91|9111.91|9230.34|9110.34|10
1652624790000|2022-05-15 14:26:30|9232.17|9112.17|9236.26|9116.26|9236.87|9116.87|9232.17|9112.17|10
1652624800000|2022-05-15 14:26:40|9236.87|9116.87|9236.66|9116.66|9237.32|9117.32|9236.66|9116.66|10
1652624810000|2022-05-15 14:26:50|9236.67|9116.67|9235.78|9115.78|9236.76|9116.76|9235.78|9115.78|10
1652624820000|2022-05-15 14:27:00|9235.8|9115.8|9239.23|9119.23|9239.23|9119.23|9235.8|9115.8|10
1652624830000|2022-05-15 14:27:10|9238.92|9118.92|9240.63|9120.63|9240.91|9120.91|9238.92|9118.92|10
1652624840000|2022-05-15 14:27:20|9241.23|9121.23|9242.58|9122.58|9242.63|9122.63|9241.04|9121.04|10
1652624850000|2022-05-15 14:27:30|9242.73|9122.73|9246.12|9126.12|9246.12|9126.12|9242.73|9122.73|10
1652624860000|2022-05-15 14:27:40|9246.37|9126.37|9247.3|9127.3|9247.5|9127.5|9246.37|9126.37|10
1652624870000|2022-05-15 14:27:50|9247.12|9127.12|9247.84|9127.84|9248.76|9128.76|9247.12|9127.12|10
1652624880000|2022-05-15 14:28:00|9248.25|9128.25|9247.21|9127.21|9248.7|9128.7|9246.87|9126.87|10
1652624890000|2022-05-15 14:28:10|9247.25|9127.25|9246.71|9126.71|9247.25|9127.25|9246.38|9126.38|10
1652624900000|2022-05-15 14:28:20|9246.89|9126.89|9243.3|9123.3|9246.89|9126.89|9243.3|9123.3|10
1652624910000|2022-05-15 14:28:30|9243.59|9123.59|9241.54|9121.54|9243.59|9123.59|9241.54|9121.54|10
1652624920000|2022-05-15 14:28:40|9240.86|9120.86|9238.26|9118.26|9240.87|9120.87|9238.26|9118.26|10
1652624930000|2022-05-15 14:28:50|9237.33|9117.33|9238.26|9118.26|9238.35|9118.35|9236.93|9116.93|10
1652624940000|2022-05-15 14:29:00|9238.48|9118.48|9239.38|9119.38|9239.38|9119.38|9237.69|9117.69|10
1652624950000|2022-05-15 14:29:10|9238.69|9118.69|9241.71|9121.71|9244.12|9124.12|9238.69|9118.69|10
1652624960000|2022-05-15 14:29:20|9244.11|9124.11|9245.77|9125.77|9245.95|9125.95|9243.9|9123.9|10
1652624970000|2022-05-15 14:29:30|9246.06|9126.06|9247.99|9127.99|9247.99|9127.99|9246.06|9126.06|9
1652624980000|2022-05-15 14:29:40|9248.01|9128.01|9249.34|9129.34|9249.53|9129.53|9248.01|9128.01|10
1652624990000|2022-05-15 14:29:50|9249.04|9129.04|9249.12|9129.12|9249.71|9129.71|9248.83|9128.83|10
1652625000000|2022-05-15 14:30:00|9249.4|9129.4|9249.16|9129.16|9249.69|9129.69|9248.91|9128.91|10
1652625010000|2022-05-15 14:30:10|9249.43|9129.43|9250.52|9130.52|9250.61|9130.61|9249.43|9129.43|10
1652625020000|2022-05-15 14:30:20|9250.45|9130.45|9250.82|9130.82|9251|9131|9250.45|9130.45|9
1652625030000|2022-05-15 14:30:30|9250.87|9130.87|9252.14|9132.14|9252.14|9132.14|9250.87|9130.87|10
1652625040000|2022-05-15 14:30:40|9252.16|9132.16|9254.54|9134.54|9254.54|9134.54|9251.75|9131.75|10
1652625050000|2022-05-15 14:30:50|9254.68|9134.68|9257.62|9137.62|9257.62|9137.62|9254.68|9134.68|10
1652625060000|2022-05-15 14:31:00|9257.78|9137.78|9259.98|9139.98|9260.46|9140.46|9257.42|9137.42|10
1652625070000|2022-05-15 14:31:10|9261.06|9141.06|9262.35|9142.35|9262.42|9142.42|9260.64|9140.64|9
1652625080000|2022-05-15 14:31:20|9263.58|9143.58|9262.92|9142.92|9263.76|9143.76|9262.92|9142.92|10
1652625090000|2022-05-15 14:31:30|9263.33|9143.33|9260.17|9140.17|9264.07|9144.07|9260.07|9140.07|10
1652625100000|2022-05-15 14:31:40|9259.86|9139.86|9257.8|9137.8|9259.86|9139.86|9256.9|9136.9|10
1652625110000|2022-05-15 14:31:50|9256.46|9136.46|9249.99|9129.99|9256.46|9136.46|9249.99|9129.99|9
1652625120000|2022-05-15 14:32:00|9250.63|9130.63|9244.09|9124.09|9250.63|9130.63|9244.09|9124.09|10
1652625130000|2022-05-15 14:32:10|9245.76|9125.76|9228.78|9108.78|9245.76|9125.76|9228.78|9108.78|10
1652625140000|2022-05-15 14:32:20|9228.3|9108.3|9230.43|9110.43|9230.43|9110.43|9228.04|9108.04|10
1652625150000|2022-05-15 14:32:30|9230.61|9110.61|9232.97|9112.97|9232.97|9112.97|9230.61|9110.61|10
1652625160000|2022-05-15 14:32:40|9232.63|9112.63|9231.12|9111.12|9233.35|9113.35|9230.71|9110.71|10
1652625170000|2022-05-15 14:32:50|9230.45|9110.45|9229.68|9109.68|9230.54|9110.54|9229.36|9109.36|10
1652625180000|2022-05-15 14:33:00|9228.22|9108.22|9228.76|9108.76|9228.76|9108.76|9227.49|9107.49|10
1652625190000|2022-05-15 14:33:10|9229.06|9109.06|9231.93|9111.93|9232.1|9112.1|9229.06|9109.06|10
1652625200000|2022-05-15 14:33:20|9232.68|9112.68|9234.43|9114.43|9234.43|9114.43|9232.68|9112.68|10
1652625210000|2022-05-15 14:33:30|9233.72|9113.72|9236.07|9116.07|9236.07|9116.07|9233.72|9113.72|10
1652625220000|2022-05-15 14:33:40|9238.28|9118.28|9242.37|9122.37|9242.37|9122.37|9238.28|9118.28|9
1652625230000|2022-05-15 14:33:50|9242.45|9122.45|9246.53|9126.53|9246.53|9126.53|9242.41|9122.41|10
1652625240000|2022-05-15 14:34:00|9246.38|9126.38|9247.92|9127.92|9248.73|9128.73|9246.3|9126.3|10
1652625250000|2022-05-15 14:34:10|9248.23|9128.23|9249.58|9129.58|9249.58|9129.58|9247.82|9127.82|10
1652625260000|2022-05-15 14:34:20|9249.24|9129.24|9249.87|9129.87|9250.19|9130.19|9249.24|9129.24|10
1652625270000|2022-05-15 14:34:30|9250.01|9130.01|9250.08|9130.08|9250.08|9130.08|9249.4|9129.4|10
1652625280000|2022-05-15 14:34:40|9250.11|9130.11|9249.84|9129.84|9250.31|9130.31|9249.83|9129.83|10
1652625290000|2022-05-15 14:34:50|9248.99|9128.99|9248.67|9128.67|9249.28|9129.28|9248.01|9128.01|10
1652625300000|2022-05-15 14:35:00|9248.19|9128.19|9248.35|9128.35|9248.36|9128.36|9247.19|9127.19|10
1652625310000|2022-05-15 14:35:10|9249.93|9129.93|9250.83|9130.83|9250.83|9130.83|9249.37|9129.37|10
1652625320000|2022-05-15 14:35:20|9250.93|9130.93|9251.69|9131.69|9251.69|9131.69|9250.44|9130.44|10
1652625330000|2022-05-15 14:35:30|9251.52|9131.52|9251.12|9131.12|9252.05|9132.05|9250.87|9130.87|10
1652625340000|2022-05-15 14:35:40|9251.32|9131.32|9250.48|9130.48|9251.38|9131.38|9250.48|9130.48|10
1652625350000|2022-05-15 14:35:50|9250.12|9130.12|9250.51|9130.51|9250.51|9130.51|9249.71|9129.71|10
1652625360000|2022-05-15 14:36:00|9250.38|9130.38|9250.96|9130.96|9250.98|9130.98|9250.25|9130.25|10
1652625370000|2022-05-15 14:36:10|9251.01|9131.01|9251.31|9131.31|9251.31|9131.31|9250.72|9130.72|10
1652625380000|2022-05-15 14:36:20|9251.5|9131.5|9252.32|9132.32|9252.32|9132.32|9251.5|9131.5|10
1652625390000|2022-05-15 14:36:30|9252.26|9132.26|9253.7|9133.7|9253.76|9133.76|9252.26|9132.26|10
1652625400000|2022-05-15 14:36:40|9253.17|9133.17|9251.62|9131.62|9253.52|9133.52|9251.62|9131.62|9
1652625410000|2022-05-15 14:36:50|9252.72|9132.72|9250.92|9130.92|9252.92|9132.92|9250.92|9130.92|10
1652625420000|2022-05-15 14:37:00|9250.45|9130.45|9249.68|9129.68|9250.52|9130.52|9249.54|9129.54|10
1652625430000|2022-05-15 14:37:10|9249.29|9129.29|9249.68|9129.68|9249.68|9129.68|9248.46|9128.46|10
1652625440000|2022-05-15 14:37:20|9248.97|9128.97|9249.41|9129.41|9249.41|9129.41|9247.82|9127.82|10
1652625450000|2022-05-15 14:37:30|9249.16|9129.16|9249.75|9129.75|9250.36|9130.36|9249.14|9129.14|9
1652625460000|2022-05-15 14:37:40|9249.84|9129.84|9249.87|9129.87|9249.88|9129.88|9249.08|9129.08|10
1652625470000|2022-05-15 14:37:50|9249.51|9129.51|9249.66|9129.66|9250.43|9130.43|9249.33|9129.33|10
1652625480000|2022-05-15 14:38:00|9249.93|9129.93|9252.03|9132.03|9252.03|9132.03|9249.74|9129.74|10
1652625490000|2022-05-15 14:38:10|9251.54|9131.54|9253.82|9133.82|9253.82|9133.82|9251.54|9131.54|10
1652625500000|2022-05-15 14:38:20|9253.09|9133.09|9254.23|9134.23|9254.81|9134.81|9253.09|9133.09|10
1652625510000|2022-05-15 14:38:30|9254.47|9134.47|9255.2|9135.2|9255.6|9135.6|9254.34|9134.34|10
1652625520000|2022-05-15 14:38:40|9255.54|9135.54|9257.13|9137.13|9257.4|9137.4|9255.2|9135.2|9
1652625530000|2022-05-15 14:38:50|9257.51|9137.51|9257.67|9137.67|9257.78|9137.78|9257.22|9137.22|10
1652625540000|2022-05-15 14:39:00|9257.64|9137.64|9258.04|9138.04|9258.04|9138.04|9257.64|9137.64|9
1652625550000|2022-05-15 14:39:10|9258.2|9138.2|9258.86|9138.86|9258.86|9138.86|9257.99|9137.99|10
1652625560000|2022-05-15 14:39:20|9258.52|9138.52|9259.37|9139.37|9259.55|9139.55|9258.52|9138.52|10
1652625570000|2022-05-15 14:39:30|9259.96|9139.96|9260.76|9140.76|9260.76|9140.76|9259.94|9139.94|10
1652625580000|2022-05-15 14:39:40|9261.36|9141.36|9265.74|9145.74|9265.74|9145.74|9261.36|9141.36|10
1652625590000|2022-05-15 14:39:50|9266.69|9146.69|9269.57|9149.57|9269.57|9149.57|9266.5|9146.5|10
1652625600000|2022-05-15 14:40:00|9270.83|9150.83|9273.87|9153.87|9274.09|9154.09|9270.59|9150.59|10
1652625610000|2022-05-15 14:40:10|9274.58|9154.58|9273.5|9153.5|9274.6|9154.6|9273.5|9153.5|10
1652625620000|2022-05-15 14:40:20|9273.43|9153.43|9273.84|9153.84|9274.46|9154.46|9272.99|9152.99|10
1652625630000|2022-05-15 14:40:30|9273.55|9153.55|9274.04|9154.04|9274.92|9154.92|9273.55|9153.55|10
1652625640000|2022-05-15 14:40:40|9274.43|9154.43|9273.92|9153.92|9274.43|9154.43|9273.03|9153.03|10
1652625650000|2022-05-15 14:40:50|9273.72|9153.72|9272.37|9152.37|9273.72|9153.72|9272.36|9152.36|10
1652625660000|2022-05-15 14:41:00|9272.16|9152.16|9271.65|9151.65|9272.39|9152.39|9271.35|9151.35|10
1652625670000|2022-05-15 14:41:10|9271.28|9151.28|9273.01|9153.01|9273.01|9153.01|9271.28|9151.28|10
1652625680000|2022-05-15 14:41:20|9273.49|9153.49|9274.22|9154.22|9274.35|9154.35|9273.46|9153.46|9
1652625690000|2022-05-15 14:41:30|9274.72|9154.72|9275.92|9155.92|9275.92|9155.92|9274.15|9154.15|10
1652625700000|2022-05-15 14:41:40|9276.37|9156.37|9277.32|9157.32|9277.98|9157.98|9275.47|9155.47|10
1652625710000|2022-05-15 14:41:50|9277.61|9157.61|9278.15|9158.15|9278.35|9158.35|9277.48|9157.48|10
1652625720000|2022-05-15 14:42:00|9277.93|9157.93|9278.84|9158.84|9278.84|9158.84|9277.68|9157.68|9
1652625730000|2022-05-15 14:42:10|9279.25|9159.25|9281.04|9161.04|9281.04|9161.04|9279.25|9159.25|10
1652625740000|2022-05-15 14:42:20|9281.14|9161.14|9283.48|9163.48|9283.65|9163.65|9281.14|9161.14|10
1652625750000|2022-05-15 14:42:30|9283.68|9163.68|9285.09|9165.09|9285.16|9165.16|9283.68|9163.68|10
1652625760000|2022-05-15 14:42:40|9285.26|9165.26|9285.13|9165.13|9285.34|9165.34|9284.85|9164.85|9
1652625770000|2022-05-15 14:42:50|9285.25|9165.25|9286.62|9166.62|9286.75|9166.75|9284.68|9164.68|10
1652625780000|2022-05-15 14:43:00|9286.7|9166.7|9287.53|9167.53|9287.61|9167.61|9286.53|9166.53|10
1652625790000|2022-05-15 14:43:10|9287.82|9167.82|9289.33|9169.33|9289.46|9169.46|9287.82|9167.82|10
1652625800000|2022-05-15 14:43:20|9289.34|9169.34|9288.11|9168.11|9289.34|9169.34|9288.08|9168.08|9
1652625810000|2022-05-15 14:43:30|9287.51|9167.51|9287.2|9167.2|9287.51|9167.51|9287.03|9167.03|9
1652625820000|2022-05-15 14:43:40|9286.94|9166.94|9286.38|9166.38|9286.94|9166.94|9285.93|9165.93|10
1652625830000|2022-05-15 14:43:50|9286.52|9166.52|9285.89|9165.89|9286.52|9166.52|9285.86|9165.86|10
1652625840000|2022-05-15 14:44:00|9285.79|9165.79|9284.75|9164.75|9285.85|9165.85|9284.75|9164.75|10
1652625850000|2022-05-15 14:44:10|9284.53|9164.53|9282.95|9162.95|9284.53|9164.53|9282.95|9162.95|10
1652625860000|2022-05-15 14:44:20|9282.9|9162.9|9282.4|9162.4|9282.91|9162.91|9282.35|9162.35|10
1652625870000|2022-05-15 14:44:30|9282.43|9162.43|9283.25|9163.25|9283.25|9163.25|9281.4|9161.4|10
1652625880000|2022-05-15 14:44:40|9283.13|9163.13|9283.82|9163.82|9283.82|9163.82|9283.08|9163.08|10
1652625890000|2022-05-15 14:44:50|9283.76|9163.76|9285.13|9165.13|9285.13|9165.13|9283.76|9163.76|10
1652625900000|2022-05-15 14:45:00|9285.47|9165.47|9285.28|9165.28|9286.03|9166.03|9285.13|9165.13|9
1652625910000|2022-05-15 14:45:10|9285.21|9165.21|9286.17|9166.17|9286.28|9166.28|9285.21|9165.21|10
1652625920000|2022-05-15 14:45:20|9285.96|9165.96|9288.34|9168.34|9288.34|9168.34|9285.87|9165.87|10
1652625930000|2022-05-15 14:45:30|9288.3|9168.3|9289.89|9169.89|9290.77|9170.77|9287.6|9167.6|10
1652625940000|2022-05-15 14:45:40|9291.01|9171.01|9292.9|9172.9|9294.59|9174.59|9291.01|9171.01|10
1652625950000|2022-05-15 14:45:50|9294.75|9174.75|9295.84|9175.84|9295.84|9175.84|9294.75|9174.75|10
1652625960000|2022-05-15 14:46:00|9295.38|9175.38|9296.73|9176.73|9296.73|9176.73|9295.38|9175.38|10
1652625970000|2022-05-15 14:46:10|9296.46|9176.46|9298.37|9178.37|9298.37|9178.37|9296.11|9176.11|10
1652625980000|2022-05-15 14:46:20|9298.52|9178.52|9302.12|9182.12|9302.25|9182.25|9298.52|9178.52|9
1652625990000|2022-05-15 14:46:30|9302.18|9182.18|9303.41|9183.41|9303.41|9183.41|9302.14|9182.14|10
1652626000000|2022-05-15 14:46:40|9303.92|9183.92|9304.03|9184.03|9304.37|9184.37|9303.65|9183.65|10
1652626010000|2022-05-15 14:46:50|9303.58|9183.58|9304.45|9184.45|9304.78|9184.78|9303.58|9183.58|9
1652626020000|2022-05-15 14:47:00|9303.94|9183.94|9303.13|9183.13|9304.05|9184.05|9301.84|9181.84|10
1652626030000|2022-05-15 14:47:10|9301.93|9181.93|9301.49|9181.49|9302.52|9182.52|9301.23|9181.23|9
1652626040000|2022-05-15 14:47:20|9301.59|9181.59|9299.88|9179.88|9302.28|9182.28|9299.88|9179.88|10
1652626050000|2022-05-15 14:47:30|9300.62|9180.62|9301.28|9181.28|9301.38|9181.38|9299.9|9179.9|9
1652626060000|2022-05-15 14:47:40|9301.77|9181.77|9302.14|9182.14|9302.52|9182.52|9301.62|9181.62|10
1652626070000|2022-05-15 14:47:50|9301.73|9181.73|9302.04|9182.04|9302.6|9182.6|9301.73|9181.73|10
1652626080000|2022-05-15 14:48:00|9302.31|9182.31|9303.43|9183.43|9304.16|9184.16|9302.31|9182.31|10
1652626090000|2022-05-15 14:48:10|9303.51|9183.51|9303.24|9183.24|9303.51|9183.51|9302.95|9182.95|10
1652626100000|2022-05-15 14:48:20|9303.21|9183.21|9303.78|9183.78|9303.78|9183.78|9303.07|9183.07|10
1652626110000|2022-05-15 14:48:30|9304.68|9184.68|9303.1|9183.1|9304.78|9184.78|9303.1|9183.1|10
1652626120000|2022-05-15 14:48:40|9303.08|9183.08|9303.54|9183.54|9303.56|9183.56|9302.81|9182.81|10
1652626130000|2022-05-15 14:48:50|9303.55|9183.55|9303.3|9183.3|9303.68|9183.68|9303.01|9183.01|10
1652626140000|2022-05-15 14:49:00|9303.24|9183.24|9301.96|9181.96|9303.34|9183.34|9301.96|9181.96|10
1652626150000|2022-05-15 14:49:10|9302.33|9182.33|9298.59|9178.59|9302.33|9182.33|9298.59|9178.59|10
1652626160000|2022-05-15 14:49:20|9298.68|9178.68|9297.18|9177.18|9298.68|9178.68|9297.18|9177.18|10
1652626170000|2022-05-15 14:49:30|9297.49|9177.49|9297.79|9177.79|9298.97|9178.97|9297.43|9177.43|10
1652626180000|2022-05-15 14:49:40|9297.86|9177.86|9297.18|9177.18|9298.9|9178.9|9297.07|9177.07|10
1652626190000|2022-05-15 14:49:50|9297.87|9177.87|9298.96|9178.96|9298.96|9178.96|9297.48|9177.48|10
1652626200000|2022-05-15 14:50:00|9298.46|9178.46|9298.54|9178.54|9298.99|9178.99|9298.12|9178.12|10
1652626210000|2022-05-15 14:50:10|9299.15|9179.15|9295.3|9175.3|9299.15|9179.15|9294.44|9174.44|10
1652626220000|2022-05-15 14:50:20|9296.98|9176.98|9297.43|9177.43|9297.73|9177.73|9296.98|9176.98|9
1652626230000|2022-05-15 14:50:30|9297.33|9177.33|9297.63|9177.63|9298.53|9178.53|9297.33|9177.33|10
1652626240000|2022-05-15 14:50:40|9297.8|9177.8|9298.14|9178.14|9298.17|9178.17|9297.35|9177.35|9
1652626250000|2022-05-15 14:50:50|9297.75|9177.75|9298.41|9178.41|9298.41|9178.41|9297.75|9177.75|10
1652626260000|2022-05-15 14:51:00|9298.48|9178.48|9297.86|9177.86|9298.49|9178.49|9297.86|9177.86|10
1652626270000|2022-05-15 14:51:10|9297.93|9177.93|9297.5|9177.5|9297.93|9177.93|9297.31|9177.31|9
1652626280000|2022-05-15 14:51:20|9297.39|9177.39|9301.48|9181.48|9301.48|9181.48|9297.39|9177.39|10
1652626290000|2022-05-15 14:51:30|9301.46|9181.46|9303.11|9183.11|9303.55|9183.55|9301.46|9181.46|10
1652626300000|2022-05-15 14:51:40|9303.16|9183.16|9302.62|9182.62|9303.16|9183.16|9302.62|9182.62|10
1652626310000|2022-05-15 14:51:50|9302.68|9182.68|9302.5|9182.5|9302.73|9182.73|9302.43|9182.43|9
1652626320000|2022-05-15 14:52:00|9302.51|9182.51|9302.38|9182.38|9302.51|9182.51|9301.74|9181.74|10
1652626330000|2022-05-15 14:52:10|9302.31|9182.31|9302.13|9182.13|9302.44|9182.44|9302.11|9182.11|9
1652626340000|2022-05-15 14:52:20|9302.15|9182.15|9302.74|9182.74|9302.74|9182.74|9302.15|9182.15|10
1652626350000|2022-05-15 14:52:30|9302.69|9182.69|9303.08|9183.08|9303.35|9183.35|9302.69|9182.69|9
1652626360000|2022-05-15 14:52:40|9303.07|9183.07|9303.56|9183.56|9303.56|9183.56|9303.07|9183.07|10
1652626370000|2022-05-15 14:52:50|9303.42|9183.42|9302.94|9182.94|9303.42|9183.42|9302.49|9182.49|9
1652626380000|2022-05-15 14:53:00|9303.04|9183.04|9302.93|9182.93|9303.22|9183.22|9302.9|9182.9|9
1652626390000|2022-05-15 14:53:10|9302.94|9182.94|9302.29|9182.29|9302.94|9182.94|9302.29|9182.29|10
1652626400000|2022-05-15 14:53:20|9302.32|9182.32|9300.31|9180.31|9302.35|9182.35|9300.31|9180.31|8
1652626410000|2022-05-15 14:53:30|9300.25|9180.25|9299.55|9179.55|9300.34|9180.34|9299.54|9179.54|10
1652626420000|2022-05-15 14:53:40|9299.73|9179.73|9300.03|9180.03|9300.47|9180.47|9299.73|9179.73|9
1652626430000|2022-05-15 14:53:50|9299.89|9179.89|9299.19|9179.19|9299.91|9179.91|9299.19|9179.19|10
1652626440000|2022-05-15 14:54:00|9299.03|9179.03|9297.68|9177.68|9299.03|9179.03|9297.63|9177.63|10
1652626450000|2022-05-15 14:54:10|9297.9|9177.9|9298.06|9178.06|9298.31|9178.31|9297.9|9177.9|10
1652626460000|2022-05-15 14:54:20|9298.27|9178.27|9297.87|9177.87|9298.27|9178.27|9297.86|9177.86|9
1652626470000|2022-05-15 14:54:30|9297.77|9177.77|9296.62|9176.62|9297.77|9177.77|9296.46|9176.46|10
1652626480000|2022-05-15 14:54:40|9296.63|9176.63|9295.93|9175.93|9296.74|9176.74|9295.88|9175.88|10
1652626490000|2022-05-15 14:54:50|9295.58|9175.58|9295.44|9175.44|9295.69|9175.69|9295.15|9175.15|10
1652626500000|2022-05-15 14:55:00|9295.43|9175.43|9291.93|9171.93|9295.44|9175.44|9291.93|9171.93|10
1652626510000|2022-05-15 14:55:10|9291.49|9171.49|9286.89|9166.89|9291.49|9171.49|9286.89|9166.89|10
1652626520000|2022-05-15 14:55:20|9286.11|9166.11|9281.81|9161.81|9286.11|9166.11|9281.81|9161.81|10
1652626530000|2022-05-15 14:55:30|9281.73|9161.73|9279.98|9159.98|9281.73|9161.73|9279.42|9159.42|10
1652626540000|2022-05-15 14:55:40|9280.31|9160.31|9281.58|9161.58|9281.84|9161.84|9280.31|9160.31|9
1652626550000|2022-05-15 14:55:50|9281.38|9161.38|9281.74|9161.74|9281.74|9161.74|9281.24|9161.24|10
1652626560000|2022-05-15 14:56:00|9282.26|9162.26|9284.73|9164.73|9284.73|9164.73|9282.26|9162.26|10
1652626570000|2022-05-15 14:56:10|9286.37|9166.37|9287.93|9167.93|9287.93|9167.93|9286.37|9166.37|10
1652626580000|2022-05-15 14:56:20|9288.89|9168.89|9288.63|9168.63|9289.06|9169.06|9288.34|9168.34|10
1652626590000|2022-05-15 14:56:30|9288.1|9168.1|9288.06|9168.06|9288.49|9168.49|9287.89|9167.89|10
1652626600000|2022-05-15 14:56:40|9287.58|9167.58|9285.47|9165.47|9287.58|9167.58|9285.47|9165.47|10
1652626610000|2022-05-15 14:56:50|9285.26|9165.26|9283.23|9163.23|9285.26|9165.26|9283.23|9163.23|10
1652626620000|2022-05-15 14:57:00|9283.09|9163.09|9282.88|9162.88|9283.09|9163.09|9282.19|9162.19|10
1652626630000|2022-05-15 14:57:10|9282.27|9162.27|9283.26|9163.26|9283.69|9163.69|9282.27|9162.27|10
1652626640000|2022-05-15 14:57:20|9283.34|9163.34|9282.76|9162.76|9283.34|9163.34|9282.76|9162.76|9
1652626650000|2022-05-15 14:57:30|9282.89|9162.89|9282.4|9162.4|9282.89|9162.89|9282.4|9162.4|10
1652626660000|2022-05-15 14:57:40|9282.35|9162.35|9280.28|9160.28|9282.35|9162.35|9280.28|9160.28|10
1652626670000|2022-05-15 14:57:50|9279.55|9159.55|9279.79|9159.79|9279.79|9159.79|9279.08|9159.08|10
1652626680000|2022-05-15 14:58:00|9279.56|9159.56|9279.58|9159.58|9280.67|9160.67|9279.41|9159.41|10
1652626690000|2022-05-15 14:58:10|9280.31|9160.31|9281.03|9161.03|9281.03|9161.03|9279.73|9159.73|10
1652626700000|2022-05-15 14:58:20|9281|9161|9282.79|9162.79|9282.79|9162.79|9280.48|9160.48|10
1652626710000|2022-05-15 14:58:30|9282.03|9162.03|9284.61|9164.61|9285.76|9165.76|9282.03|9162.03|10
1652626720000|2022-05-15 14:58:40|9284.71|9164.71|9286.5|9166.5|9286.5|9166.5|9284.71|9164.71|10
1652626730000|2022-05-15 14:58:50|9285.73|9165.73|9286.52|9166.52|9286.78|9166.78|9285.7|9165.7|10
1652626740000|2022-05-15 14:59:00|9286.55|9166.55|9285.87|9165.87|9286.67|9166.67|9285.67|9165.67|10
1652626750000|2022-05-15 14:59:10|9286.04|9166.04|9286.23|9166.23|9286.23|9166.23|9285.77|9165.77|9
1652626760000|2022-05-15 14:59:20|9286.24|9166.24|9286.64|9166.64|9286.64|9166.64|9285.63|9165.63|9
1652626770000|2022-05-15 14:59:30|9286.9|9166.9|9285.2|9165.2|9286.9|9166.9|9285.2|9165.2|9
1652626780000|2022-05-15 14:59:40|9285.07|9165.07|9286.11|9166.11|9286.11|9166.11|9285.07|9165.07|10
1652626790000|2022-05-15 14:59:50|9286.23|9166.23|9288.19|9168.19|9288.19|9168.19|9286.23|9166.23|10
1652626800000|2022-05-15 15:00:00|9287.09|9167.09|9287.58|9167.58|9288.47|9168.47|9286.72|9166.72|10
1652626810000|2022-05-15 15:00:10|9287.66|9167.66|9289.78|9169.78|9290.28|9170.28|9287.66|9167.66|10
1652626820000|2022-05-15 15:00:20|9289.59|9169.59|9290.08|9170.08|9290.31|9170.31|9289.19|9169.19|10
1652626830000|2022-05-15 15:00:30|9291.13|9171.13|9291.17|9171.17|9291.65|9171.65|9290.08|9170.08|9
1652626840000|2022-05-15 15:00:40|9291.71|9171.71|9295.01|9175.01|9295.01|9175.01|9291.29|9171.29|10
1652626850000|2022-05-15 15:00:50|9295.43|9175.43|9298.27|9178.27|9298.27|9178.27|9295.43|9175.43|10
1652626860000|2022-05-15 15:01:00|9298.63|9178.63|9298.88|9178.88|9298.88|9178.88|9297.65|9177.65|10
1652626870000|2022-05-15 15:01:10|9298.8|9178.8|9301.59|9181.59|9301.59|9181.59|9298.8|9178.8|10
1652626880000|2022-05-15 15:01:20|9301.53|9181.53|9304.96|9184.96|9304.96|9184.96|9301.53|9181.53|10
1652626890000|2022-05-15 15:01:30|9305.01|9185.01|9304.2|9184.2|9305.11|9185.11|9304.2|9184.2|10
1652626900000|2022-05-15 15:01:40|9304.87|9184.87|9303.71|9183.71|9304.87|9184.87|9303.71|9183.71|8
1652626910000|2022-05-15 15:01:50|9303.96|9183.96|9303.5|9183.5|9304.3|9184.3|9302.83|9182.83|9
1652626920000|2022-05-15 15:02:00|9303.58|9183.58|9300.54|9180.54|9303.58|9183.58|9300.54|9180.54|10
1652626930000|2022-05-15 15:02:10|9300.46|9180.46|9297.29|9177.29|9300.49|9180.49|9297.29|9177.29|10
1652626940000|2022-05-15 15:02:20|9297.4|9177.4|9299.01|9179.01|9299.01|9179.01|9296.56|9176.56|10
1652626950000|2022-05-15 15:02:30|9299.1|9179.1|9298.84|9178.84|9299.6|9179.6|9298.7|9178.7|9
1652626960000|2022-05-15 15:02:40|9299.14|9179.14|9301.51|9181.51|9301.51|9181.51|9298.87|9178.87|10
1652626970000|2022-05-15 15:02:50|9302.71|9182.71|9304.47|9184.47|9304.47|9184.47|9302.71|9182.71|10
1652626980000|2022-05-15 15:03:00|9304.95|9184.95|9304.91|9184.91|9305.19|9185.19|9304.57|9184.57|10
1652626990000|2022-05-15 15:03:10|9304.73|9184.73|9304.28|9184.28|9304.73|9184.73|9304.03|9184.03|10
1652627000000|2022-05-15 15:03:20|9304.59|9184.59|9304.58|9184.58|9304.93|9184.93|9304.22|9184.22|10
1652627010000|2022-05-15 15:03:30|9304.31|9184.31|9303.49|9183.49|9304.31|9184.31|9303.49|9183.49|10
1652627020000|2022-05-15 15:03:40|9303.48|9183.48|9303|9183|9303.48|9183.48|9303|9183|10
1652627030000|2022-05-15 15:03:50|9302.96|9182.96|9302.17|9182.17|9302.96|9182.96|9302.02|9182.02|10
1652627040000|2022-05-15 15:04:00|9302.33|9182.33|9301.91|9181.91|9302.33|9182.33|9301.83|9181.83|8
1652627050000|2022-05-15 15:04:10|9301.89|9181.89|9301.25|9181.25|9301.9|9181.9|9301.25|9181.25|9
1652627060000|2022-05-15 15:04:20|9301.18|9181.18|9300.01|9180.01|9301.31|9181.31|9300|9180|10
1652627070000|2022-05-15 15:04:30|9300.18|9180.18|9299.57|9179.57|9300.18|9180.18|9298.92|9178.92|10
1652627080000|2022-05-15 15:04:40|9299.54|9179.54|9300.95|9180.95|9300.95|9180.95|9299.54|9179.54|9
1652627090000|2022-05-15 15:04:50|9300.96|9180.96|9300.83|9180.83|9301.09|9181.09|9300.46|9180.46|9
1652627100000|2022-05-15 15:05:00|9300.87|9180.87|9302.72|9182.72|9302.72|9182.72|9300.67|9180.67|10
1652627110000|2022-05-15 15:05:10|9302.75|9182.75|9303.05|9183.05|9303.39|9183.39|9302.75|9182.75|8
1652627120000|2022-05-15 15:05:20|9303.15|9183.15|9303.69|9183.69|9303.69|9183.69|9303.15|9183.15|10
1652627130000|2022-05-15 15:05:30|9303.72|9183.72|9306.02|9186.02|9306.02|9186.02|9303.72|9183.72|10
1652627140000|2022-05-15 15:05:40|9306.61|9186.61|9307.33|9187.33|9307.54|9187.54|9306.61|9186.61|9
1652627150000|2022-05-15 15:05:50|9307.7|9187.7|9309.6|9189.6|9309.6|9189.6|9307.56|9187.56|10
1652627160000|2022-05-15 15:06:00|9309.98|9189.98|9314.72|9194.72|9314.72|9194.72|9309.98|9189.98|10
1652627170000|2022-05-15 15:06:10|9315.34|9195.34|9317.79|9197.79|9317.79|9197.79|9315.34|9195.34|10
1652627180000|2022-05-15 15:06:20|9317.66|9197.66|9317.21|9197.21|9317.85|9197.85|9316.91|9196.91|10
1652627190000|2022-05-15 15:06:30|9316.91|9196.91|9317.12|9197.12|9317.12|9197.12|9316.38|9196.38|9
1652627200000|2022-05-15 15:06:40|9317.14|9197.14|9324.08|9204.08|9324.08|9204.08|9317.14|9197.14|10
1652627210000|2022-05-15 15:06:50|9326.1|9206.1|9328.77|9208.77|9328.77|9208.77|9325.52|9205.52|10
1652627220000|2022-05-15 15:07:00|9330.09|9210.09|9335.75|9215.75|9336.1|9216.1|9330.09|9210.09|10
1652627230000|2022-05-15 15:07:10|9335.95|9215.95|9334.77|9214.77|9337|9217|9334.77|9214.77|10
1652627240000|2022-05-15 15:07:20|9334.68|9214.68|9337.38|9217.38|9337.38|9217.38|9334.68|9214.68|10
1652627250000|2022-05-15 15:07:30|9338.47|9218.47|9341.14|9221.14|9341.14|9221.14|9338.07|9218.07|10
1652627260000|2022-05-15 15:07:40|9341.55|9221.55|9342.72|9222.72|9342.72|9222.72|9341.04|9221.04|10
1652627270000|2022-05-15 15:07:50|9342.89|9222.89|9345.14|9225.14|9345.35|9225.35|9342.89|9222.89|10
1652627280000|2022-05-15 15:08:00|9344.93|9224.93|9344.85|9224.85|9345.17|9225.17|9344.53|9224.53|10
1652627290000|2022-05-15 15:08:10|9344.7|9224.7|9345.58|9225.58|9345.96|9225.96|9343.96|9223.96|10
1652627300000|2022-05-15 15:08:20|9345.73|9225.73|9347.78|9227.78|9347.78|9227.78|9345.73|9225.73|10
1652627310000|2022-05-15 15:08:30|9347.85|9227.85|9351.95|9231.95|9351.95|9231.95|9347.85|9227.85|10
1652627320000|2022-05-15 15:08:40|9352.24|9232.24|9353.22|9233.22|9353.27|9233.27|9352.09|9232.09|10
1652627330000|2022-05-15 15:08:50|9355.04|9235.04|9356.81|9236.81|9357.99|9237.99|9355.04|9235.04|10
1652627340000|2022-05-15 15:09:00|9355.14|9235.14|9354.73|9234.73|9355.89|9235.89|9353.89|9233.89|10
1652627350000|2022-05-15 15:09:10|9354.89|9234.89|9352.33|9232.33|9354.89|9234.89|9352.33|9232.33|10
1652627360000|2022-05-15 15:09:20|9351.49|9231.49|9351.51|9231.51|9352|9232|9350.8|9230.8|9
1652627370000|2022-05-15 15:09:30|9351.72|9231.72|9352.11|9232.11|9352.19|9232.19|9351.5|9231.5|10
1652627380000|2022-05-15 15:09:40|9351.77|9231.77|9349.92|9229.92|9353.04|9233.04|9349.92|9229.92|10
1652627390000|2022-05-15 15:09:50|9350.14|9230.14|9349.47|9229.47|9350.38|9230.38|9349.47|9229.47|10
1652627400000|2022-05-15 15:10:00|9349.04|9229.04|9348.3|9228.3|9349.04|9229.04|9348.17|9228.17|10
1652627410000|2022-05-15 15:10:10|9348.13|9228.13|9346.34|9226.34|9348.61|9228.61|9346.34|9226.34|10
1652627420000|2022-05-15 15:10:20|9346.15|9226.15|9342.94|9222.94|9346.15|9226.15|9342.63|9222.63|10
1652627430000|2022-05-15 15:10:30|9341.96|9221.96|9341.43|9221.43|9342.5|9222.5|9341.03|9221.03|9
1652627440000|2022-05-15 15:10:40|9341.21|9221.21|9340.4|9220.4|9341.27|9221.27|9340.4|9220.4|10
1652627450000|2022-05-15 15:10:50|9340.44|9220.44|9339.81|9219.81|9340.55|9220.55|9339.81|9219.81|10
1652627460000|2022-05-15 15:11:00|9339.62|9219.62|9338.46|9218.46|9339.77|9219.77|9337.92|9217.92|10
1652627470000|2022-05-15 15:11:10|9338.82|9218.82|9337.88|9217.88|9339.11|9219.11|9337.84|9217.84|10
1652627480000|2022-05-15 15:11:20|9337.74|9217.74|9337.62|9217.62|9337.74|9217.74|9336.7|9216.7|10
1652627490000|2022-05-15 15:11:30|9338.42|9218.42|9341.23|9221.23|9341.23|9221.23|9338.42|9218.42|10
1652627500000|2022-05-15 15:11:40|9341.66|9221.66|9341.53|9221.53|9341.92|9221.92|9341.52|9221.52|10
1652627510000|2022-05-15 15:11:50|9341.36|9221.36|9341.12|9221.12|9341.39|9221.39|9340.75|9220.75|10
1652627520000|2022-05-15 15:12:00|9341.19|9221.19|9341.64|9221.64|9341.76|9221.76|9341.19|9221.19|10
1652627530000|2022-05-15 15:12:10|9342.13|9222.13|9342.59|9222.59|9342.66|9222.66|9342.13|9222.13|10
1652627540000|2022-05-15 15:12:20|9342.23|9222.23|9340.83|9220.83|9342.24|9222.24|9340.83|9220.83|9
1652627550000|2022-05-15 15:12:30|9340.84|9220.84|9341.01|9221.01|9341.06|9221.06|9340.07|9220.07|10
1652627560000|2022-05-15 15:12:40|9341.71|9221.71|9345.45|9225.45|9345.45|9225.45|9341.71|9221.71|10
1652627570000|2022-05-15 15:12:50|9345.61|9225.61|9347.96|9227.96|9347.96|9227.96|9345.61|9225.61|10
1652627580000|2022-05-15 15:13:00|9347.86|9227.86|9348.28|9228.28|9348.32|9228.32|9347.77|9227.77|10
1652627590000|2022-05-15 15:13:10|9348.4|9228.4|9348.23|9228.23|9348.4|9228.4|9347.76|9227.76|10
1652627600000|2022-05-15 15:13:20|9348.51|9228.51|9353.31|9233.31|9353.31|9233.31|9348.51|9228.51|10
1652627610000|2022-05-15 15:13:30|9352.94|9232.94|9358.16|9238.16|9358.16|9238.16|9352.94|9232.94|10
1652627620000|2022-05-15 15:13:40|9358.24|9238.24|9359.41|9239.41|9359.8|9239.8|9358.24|9238.24|10
1652627630000|2022-05-15 15:13:50|9359.59|9239.59|9358.29|9238.29|9359.74|9239.74|9358.26|9238.26|10
1652627640000|2022-05-15 15:14:00|9358.17|9238.17|9354.81|9234.81|9358.17|9238.17|9354.81|9234.81|10
1652627650000|2022-05-15 15:14:10|9354.77|9234.77|9356.64|9236.64|9356.64|9236.64|9354.77|9234.77|9
1652627660000|2022-05-15 15:14:20|9355.86|9235.86|9356.88|9236.88|9357.37|9237.37|9355.86|9235.86|10
1652627670000|2022-05-15 15:14:30|9356.24|9236.24|9356.46|9236.46|9356.87|9236.87|9356.21|9236.21|10
1652627680000|2022-05-15 15:14:40|9356.32|9236.32|9355.3|9235.3|9356.87|9236.87|9355.3|9235.3|10
1652627690000|2022-05-15 15:14:50|9356.2|9236.2|9353.75|9233.75|9356.2|9236.2|9353.75|9233.75|10
1652627700000|2022-05-15 15:15:00|9353.59|9233.59|9352.4|9232.4|9353.59|9233.59|9352.4|9232.4|10
1652627710000|2022-05-15 15:15:10|9352.45|9232.45|9351.8|9231.8|9352.78|9232.78|9351.8|9231.8|10
1652627720000|2022-05-15 15:15:20|9352.16|9232.16|9349.33|9229.33|9352.16|9232.16|9349.33|9229.33|9
1652627730000|2022-05-15 15:15:30|9349.24|9229.24|9345.66|9225.66|9350.16|9230.16|9345.66|9225.66|10
1652627740000|2022-05-15 15:15:40|9345.39|9225.39|9343.44|9223.44|9345.39|9225.39|9343.44|9223.44|10
1652627750000|2022-05-15 15:15:50|9343.29|9223.29|9340.19|9220.19|9344.35|9224.35|9340.07|9220.07|10
1652627760000|2022-05-15 15:16:00|9340.48|9220.48|9339.39|9219.39|9340.48|9220.48|9339.14|9219.14|9
1652627770000|2022-05-15 15:16:10|9339.29|9219.29|9339.83|9219.83|9339.83|9219.83|9339|9219|10
1652627780000|2022-05-15 15:16:20|9339.71|9219.71|9340.17|9220.17|9340.33|9220.33|9339.56|9219.56|10
1652627790000|2022-05-15 15:16:30|9340.01|9220.01|9338.84|9218.84|9340.12|9220.12|9338.84|9218.84|10
1652627800000|2022-05-15 15:16:40|9339.59|9219.59|9336.59|9216.59|9339.59|9219.59|9336.59|9216.59|10
1652627810000|2022-05-15 15:16:50|9336.02|9216.02|9334.63|9214.63|9336.02|9216.02|9334.38|9214.38|10
1652627820000|2022-05-15 15:17:00|9334.56|9214.56|9333.2|9213.2|9334.56|9214.56|9332.1|9212.1|10
1652627830000|2022-05-15 15:17:10|9332.5|9212.5|9331.76|9211.76|9332.64|9212.64|9331.1|9211.1|10
1652627840000|2022-05-15 15:17:20|9329.29|9209.29|9322.41|9202.41|9329.29|9209.29|9322.41|9202.41|10
1652627850000|2022-05-15 15:17:30|9322.15|9202.15|9317.25|9197.25|9322.15|9202.15|9317.25|9197.25|10
1652627860000|2022-05-15 15:17:40|9317.1|9197.1|9312.1|9192.1|9317.1|9197.1|9312.1|9192.1|10
1652627870000|2022-05-15 15:17:50|9312.09|9192.09|9306.7|9186.7|9312.1|9192.1|9306.7|9186.7|10
1652627880000|2022-05-15 15:18:00|9308.6|9188.6|9309.09|9189.09|9309.21|9189.21|9308.07|9188.07|10
1652627890000|2022-05-15 15:18:10|9308.51|9188.51|9309.26|9189.26|9309.26|9189.26|9307.82|9187.82|10
1652627900000|2022-05-15 15:18:20|9309.12|9189.12|9309.32|9189.32|9310.26|9190.26|9308.88|9188.88|10
1652627910000|2022-05-15 15:18:30|9308.49|9188.49|9305.07|9185.07|9308.49|9188.49|9305.07|9185.07|10
1652627920000|2022-05-15 15:18:40|9305.08|9185.08|9303.47|9183.47|9305.08|9185.08|9303.47|9183.47|10
1652627930000|2022-05-15 15:18:50|9302.5|9182.5|9301.37|9181.37|9303.69|9183.69|9301.37|9181.37|10
1652627940000|2022-05-15 15:19:00|9302.16|9182.16|9301.54|9181.54|9302.58|9182.58|9301.12|9181.12|10
1652627950000|2022-05-15 15:19:10|9301.55|9181.55|9301.38|9181.38|9301.75|9181.75|9300.66|9180.66|9
1652627960000|2022-05-15 15:19:20|9301.31|9181.31|9303.06|9183.06|9303.13|9183.13|9301.31|9181.31|9
1652627970000|2022-05-15 15:19:30|9303.15|9183.15|9304.95|9184.95|9304.95|9184.95|9302.98|9182.98|9
1652627980000|2022-05-15 15:19:40|9305.39|9185.39|9307.2|9187.2|9307.21|9187.21|9305.39|9185.39|10
1652627990000|2022-05-15 15:19:50|9308.43|9188.43|9309.01|9189.01|9309.11|9189.11|9308.32|9188.32|9
1652628000000|2022-05-15 15:20:00|9309.76|9189.76|9309.44|9189.44|9310.72|9190.72|9309.44|9189.44|9
1652628010000|2022-05-15 15:20:10|9309.86|9189.86|9308.43|9188.43|9309.86|9189.86|9308.07|9188.07|10
1652628020000|2022-05-15 15:20:20|9308.75|9188.75|9308.05|9188.05|9308.75|9188.75|9307.95|9187.95|10
1652628030000|2022-05-15 15:20:30|9307.81|9187.81|9307.06|9187.06|9307.81|9187.81|9306.98|9186.98|10
1652628040000|2022-05-15 15:20:40|9307.17|9187.17|9306.19|9186.19|9307.17|9187.17|9306.19|9186.19|9
1652628050000|2022-05-15 15:20:50|9305.2|9185.2|9305.08|9185.08|9305.83|9185.83|9305.08|9185.08|10
1652628060000|2022-05-15 15:21:00|9305.36|9185.36|9304.49|9184.49|9305.57|9185.57|9304.49|9184.49|9
1652628070000|2022-05-15 15:21:10|9304.78|9184.78|9305.34|9185.34|9305.34|9185.34|9304.6|9184.6|9
1652628080000|2022-05-15 15:21:20|9305.54|9185.54|9306.36|9186.36|9306.36|9186.36|9305.21|9185.21|10
1652628090000|2022-05-15 15:21:30|9306.09|9186.09|9304.78|9184.78|9306.36|9186.36|9304.64|9184.64|10
1652628100000|2022-05-15 15:21:40|9305.01|9185.01|9304.47|9184.47|9305.37|9185.37|9304.47|9184.47|9
1652628110000|2022-05-15 15:21:50|9304.73|9184.73|9304.22|9184.22|9305.07|9185.07|9303.72|9183.72|10
1652628120000|2022-05-15 15:22:00|9303.95|9183.95|9303.7|9183.7|9304.05|9184.05|9303.26|9183.26|9
1652628130000|2022-05-15 15:22:10|9303.47|9183.47|9303.19|9183.19|9303.47|9183.47|9303.08|9183.08|10
1652628140000|2022-05-15 15:22:20|9302.83|9182.83|9302.98|9182.98|9303.17|9183.17|9302.48|9182.48|10
1652628150000|2022-05-15 15:22:30|9302.97|9182.97|9303.8|9183.8|9303.8|9183.8|9302.9|9182.9|10
1652628160000|2022-05-15 15:22:40|9303.64|9183.64|9303.2|9183.2|9304.3|9184.3|9303.2|9183.2|10
1652628170000|2022-05-15 15:22:50|9302.93|9182.93|9302.47|9182.47|9303.12|9183.12|9302.47|9182.47|10
1652628180000|2022-05-15 15:23:00|9302.2|9182.2|9298.74|9178.74|9302.2|9182.2|9298.74|9178.74|10
1652628190000|2022-05-15 15:23:10|9299.41|9179.41|9297.14|9177.14|9299.41|9179.41|9297.14|9177.14|10
1652628200000|2022-05-15 15:23:20|9297.04|9177.04|9295.45|9175.45|9297.04|9177.04|9295.45|9175.45|10
1652628210000|2022-05-15 15:23:30|9294.84|9174.84|9293.83|9173.83|9294.84|9174.84|9293.78|9173.78|9
1652628220000|2022-05-15 15:23:40|9293.84|9173.84|9293.67|9173.67|9293.89|9173.89|9293.43|9173.43|10
1652628230000|2022-05-15 15:23:50|9293.32|9173.32|9292.79|9172.79|9293.74|9173.74|9292.64|9172.64|9
1652628240000|2022-05-15 15:24:00|9292.7|9172.7|9292.03|9172.03|9293.17|9173.17|9291.97|9171.97|10
1652628250000|2022-05-15 15:24:10|9291.32|9171.32|9290.82|9170.82|9291.65|9171.65|9290.69|9170.69|10
1652628260000|2022-05-15 15:24:20|9290.78|9170.78|9292.06|9172.06|9292.06|9172.06|9290.6|9170.6|10
1652628270000|2022-05-15 15:24:30|9292.09|9172.09|9294.34|9174.34|9294.89|9174.89|9292.09|9172.09|10
1652628280000|2022-05-15 15:24:40|9294.18|9174.18|9295.71|9175.71|9296.13|9176.13|9294.18|9174.18|10
1652628290000|2022-05-15 15:24:50|9296.15|9176.15|9297.6|9177.6|9297.72|9177.72|9295.77|9175.77|10
1652628300000|2022-05-15 15:25:00|9297.22|9177.22|9296.68|9176.68|9297.46|9177.46|9296.68|9176.68|10
1652628310000|2022-05-15 15:25:10|9296.65|9176.65|9298.2|9178.2|9298.49|9178.49|9296.58|9176.58|9
1652628320000|2022-05-15 15:25:20|9298.18|9178.18|9298.31|9178.31|9298.96|9178.96|9297.94|9177.94|10
1652628330000|2022-05-15 15:25:30|9297.92|9177.92|9299.3|9179.3|9299.3|9179.3|9297.92|9177.92|10
1652628340000|2022-05-15 15:25:40|9298.95|9178.95|9298.78|9178.78|9299.25|9179.25|9298.77|9178.77|10
1652628350000|2022-05-15 15:25:50|9298.79|9178.79|9298.63|9178.63|9299.78|9179.78|9298.63|9178.63|10
1652628360000|2022-05-15 15:26:00|9297.75|9177.75|9299.02|9179.02|9299.02|9179.02|9297.75|9177.75|10
1652628370000|2022-05-15 15:26:10|9298.2|9178.2|9296.27|9176.27|9298.31|9178.31|9295.86|9175.86|10
1652628380000|2022-05-15 15:26:20|9295.26|9175.26|9295.48|9175.48|9296.11|9176.11|9294.82|9174.82|10
1652628390000|2022-05-15 15:26:30|9295.67|9175.67|9296.17|9176.17|9296.17|9176.17|9294.88|9174.88|10
1652628400000|2022-05-15 15:26:40|9295.31|9175.31|9301.31|9181.31|9301.31|9181.31|9295.29|9175.29|10
1652628410000|2022-05-15 15:26:50|9302.45|9182.45|9304.93|9184.93|9304.97|9184.97|9301.44|9181.44|10
1652628420000|2022-05-15 15:27:00|9303.08|9183.08|9305.13|9185.13|9305.13|9185.13|9303.08|9183.08|10
1652628430000|2022-05-15 15:27:10|9304.32|9184.32|9305.36|9185.36|9305.69|9185.69|9304.32|9184.32|10
1652628440000|2022-05-15 15:27:20|9305.17|9185.17|9307.18|9187.18|9307.18|9187.18|9305.17|9185.17|10
1652628450000|2022-05-15 15:27:30|9307.78|9187.78|9308.61|9188.61|9309.27|9189.27|9307.78|9187.78|10
1652628460000|2022-05-15 15:27:40|9308.7|9188.7|9312.15|9192.15|9312.15|9192.15|9308.7|9188.7|10
1652628470000|2022-05-15 15:27:50|9312.39|9192.39|9312.93|9192.93|9313.19|9193.19|9312.26|9192.26|10
1652628480000|2022-05-15 15:28:00|9312.98|9192.98|9312.25|9192.25|9313.15|9193.15|9312.25|9192.25|9
1652628490000|2022-05-15 15:28:10|9312.15|9192.15|9312.15|9192.15|9312.92|9192.92|9311.43|9191.43|10
1652628500000|2022-05-15 15:28:20|9311.97|9191.97|9312.02|9192.02|9312.27|9192.27|9311.83|9191.83|10
1652628510000|2022-05-15 15:28:30|9311.81|9191.81|9311.9|9191.9|9312.01|9192.01|9311.36|9191.36|10
1652628520000|2022-05-15 15:28:40|9311.64|9191.64|9312.44|9192.44|9312.44|9192.44|9311.26|9191.26|10
1652628530000|2022-05-15 15:28:50|9312.3|9192.3|9311.67|9191.67|9312.4|9192.4|9311.67|9191.67|10
1652628540000|2022-05-15 15:29:00|9311.29|9191.29|9309.09|9189.09|9311.29|9191.29|9309|9189|10
1652628550000|2022-05-15 15:29:10|9308.81|9188.81|9308.25|9188.25|9308.93|9188.93|9307.72|9187.72|8
1652628560000|2022-05-15 15:29:20|9307.83|9187.83|9306.34|9186.34|9307.83|9187.83|9306.34|9186.34|10
1652628570000|2022-05-15 15:29:30|9306.32|9186.32|9304.85|9184.85|9306.34|9186.34|9304.63|9184.63|10
1652628580000|2022-05-15 15:29:40|9305.03|9185.03|9304.87|9184.87|9305.75|9185.75|9304.6|9184.6|9
1652628590000|2022-05-15 15:29:50|9304.33|9184.33|9303.5|9183.5|9304.97|9184.97|9303.5|9183.5|10
1652628600000|2022-05-15 15:30:00|9303.59|9183.59|9302.31|9182.31|9303.66|9183.66|9302.31|9182.31|9
1652628610000|2022-05-15 15:30:10|9302.41|9182.41|9300.91|9180.91|9302.41|9182.41|9300.91|9180.91|10
1652628620000|2022-05-15 15:30:20|9300.76|9180.76|9299.11|9179.11|9300.76|9180.76|9299.11|9179.11|10
1652628630000|2022-05-15 15:30:30|9298.96|9178.96|9297.79|9177.79|9298.96|9178.96|9297.39|9177.39|10
1652628640000|2022-05-15 15:30:40|9297.81|9177.81|9296.61|9176.61|9297.81|9177.81|9296.28|9176.28|9
1652628650000|2022-05-15 15:30:50|9296.91|9176.91|9296.88|9176.88|9297.05|9177.05|9296.25|9176.25|10
1652628660000|2022-05-15 15:31:00|9297.33|9177.33|9293.37|9173.37|9297.33|9177.33|9293.37|9173.37|10
1652628670000|2022-05-15 15:31:10|9292.6|9172.6|9291.31|9171.31|9293.25|9173.25|9291.18|9171.18|10
1652628680000|2022-05-15 15:31:20|9291.3|9171.3|9290.08|9170.08|9291.3|9171.3|9290.08|9170.08|10
1652628690000|2022-05-15 15:31:30|9290.15|9170.15|9290.11|9170.11|9290.63|9170.63|9290.11|9170.11|10
1652628700000|2022-05-15 15:31:40|9290.62|9170.62|9290.03|9170.03|9290.86|9170.86|9290.03|9170.03|9
1652628710000|2022-05-15 15:31:50|9290.04|9170.04|9288.76|9168.76|9290.04|9170.04|9288.12|9168.12|10
1652628720000|2022-05-15 15:32:00|9287.59|9167.59|9287.13|9167.13|9288.81|9168.81|9286.08|9166.08|10
1652628730000|2022-05-15 15:32:10|9286.25|9166.25|9280.91|9160.91|9286.64|9166.64|9280.91|9160.91|10
1652628740000|2022-05-15 15:32:20|9282.02|9162.02|9279.07|9159.07|9282.02|9162.02|9277.96|9157.96|10
1652628750000|2022-05-15 15:32:30|9278.86|9158.86|9273.2|9153.2|9278.86|9158.86|9273.2|9153.2|10
1652628760000|2022-05-15 15:32:40|9273.28|9153.28|9270.02|9150.02|9273.34|9153.34|9269.95|9149.95|10
1652628770000|2022-05-15 15:32:50|9269.89|9149.89|9270.16|9150.16|9271.01|9151.01|9269.36|9149.36|10
1652628780000|2022-05-15 15:33:00|9269.36|9149.36|9270.87|9150.87|9270.87|9150.87|9269.36|9149.36|10
1652628790000|2022-05-15 15:33:10|9269.8|9149.8|9269.93|9149.93|9270.87|9150.87|9269.8|9149.8|10
1652628800000|2022-05-15 15:33:20|9269.77|9149.77|9267.27|9147.27|9269.77|9149.77|9267.27|9147.27|10
1652628810000|2022-05-15 15:33:30|9267.43|9147.43|9265.21|9145.21|9267.43|9147.43|9265.21|9145.21|10
1652628820000|2022-05-15 15:33:40|9264.68|9144.68|9263.16|9143.16|9264.68|9144.68|9262.15|9142.15|10
1652628830000|2022-05-15 15:33:50|9263.79|9143.79|9264.97|9144.97|9264.97|9144.97|9263.25|9143.25|10
1652628840000|2022-05-15 15:34:00|9264.8|9144.8|9265.06|9145.06|9265.46|9145.46|9264.74|9144.74|10
1652628850000|2022-05-15 15:34:10|9265.12|9145.12|9265.14|9145.14|9265.54|9145.54|9264.85|9144.85|10
1652628860000|2022-05-15 15:34:20|9264.98|9144.98|9265.36|9145.36|9265.77|9145.77|9264.98|9144.98|10
1652628870000|2022-05-15 15:34:30|9265.21|9145.21|9265.3|9145.3|9266.61|9146.61|9264.72|9144.72|9
1652628880000|2022-05-15 15:34:40|9267.29|9147.29|9266.25|9146.25|9267.29|9147.29|9265.07|9145.07|9
1652628890000|2022-05-15 15:34:50|9267.28|9147.28|9268.93|9148.93|9268.93|9148.93|9266.56|9146.56|10
1652628900000|2022-05-15 15:35:00|9268.5|9148.5|9269.16|9149.16|9269.77|9149.77|9268.5|9148.5|9
1652628910000|2022-05-15 15:35:10|9268.87|9148.87|9269.87|9149.87|9269.87|9149.87|9268.87|9148.87|9
1652628920000|2022-05-15 15:35:20|9270.29|9150.29|9269.91|9149.91|9270.29|9150.29|9269.61|9149.61|10
1652628930000|2022-05-15 15:35:30|9269.19|9149.19|9267.1|9147.1|9269.19|9149.19|9267.1|9147.1|10
1652628940000|2022-05-15 15:35:40|9266.47|9146.47|9266.59|9146.59|9267.66|9147.66|9266.44|9146.44|10
1652628950000|2022-05-15 15:35:50|9266.75|9146.75|9267.63|9147.63|9267.71|9147.71|9266.75|9146.75|10
1652628960000|2022-05-15 15:36:00|9267.35|9147.35|9267.52|9147.52|9268.11|9148.11|9266.45|9146.45|10
1652628970000|2022-05-15 15:36:10|9266.93|9146.93|9264.92|9144.92|9267.82|9147.82|9264.92|9144.92|10
1652628980000|2022-05-15 15:36:20|9263|9143|9256.93|9136.93|9263.91|9143.91|9256.93|9136.93|10
1652628990000|2022-05-15 15:36:30|9255.65|9135.65|9254.19|9134.19|9255.95|9135.95|9254.19|9134.19|10
1652629000000|2022-05-15 15:36:40|9254.12|9134.12|9254.02|9134.02|9254.64|9134.64|9254.02|9134.02|10
1652629010000|2022-05-15 15:36:50|9253.33|9133.33|9252.87|9132.87|9253.43|9133.43|9252.87|9132.87|9
1652629020000|2022-05-15 15:37:00|9252.88|9132.88|9251.89|9131.89|9252.88|9132.88|9251.75|9131.75|10
1652629030000|2022-05-15 15:37:10|9251.93|9131.93|9251.33|9131.33|9252.15|9132.15|9251.02|9131.02|10
1652629040000|2022-05-15 15:37:20|9251.84|9131.84|9249.65|9129.65|9251.84|9131.84|9249.65|9129.65|9
1652629050000|2022-05-15 15:37:30|9249.28|9129.28|9247.68|9127.68|9249.28|9129.28|9247.68|9127.68|10
1652629060000|2022-05-15 15:37:40|9247.61|9127.61|9247.37|9127.37|9247.67|9127.67|9246.63|9126.63|10
1652629070000|2022-05-15 15:37:50|9246.85|9126.85|9246.29|9126.29|9247.48|9127.48|9245.85|9125.85|9
1652629080000|2022-05-15 15:38:00|9245.4|9125.4|9244.54|9124.54|9245.5|9125.5|9244.54|9124.54|10
1652629090000|2022-05-15 15:38:10|9244.61|9124.61|9243.21|9123.21|9244.61|9124.61|9243.06|9123.06|10
1652629100000|2022-05-15 15:38:20|9242.95|9122.95|9243.13|9123.13|9243.13|9123.13|9242.54|9122.54|10
1652629110000|2022-05-15 15:38:30|9243.3|9123.3|9242.75|9122.75|9243.3|9123.3|9242.49|9122.49|10
1652629120000|2022-05-15 15:38:40|9242.45|9122.45|9241.04|9121.04|9242.45|9122.45|9241.04|9121.04|10
1652629130000|2022-05-15 15:38:50|9241.6|9121.6|9242.3|9122.3|9242.3|9122.3|9241.07|9121.07|10
1652629140000|2022-05-15 15:39:00|9242|9122|9241.07|9121.07|9242|9122|9240.87|9120.87|10
1652629150000|2022-05-15 15:39:10|9241.56|9121.56|9243.19|9123.19|9243.19|9123.19|9241.56|9121.56|10
1652629160000|2022-05-15 15:39:20|9243.45|9123.45|9243.82|9123.82|9244.61|9124.61|9242.69|9122.69|10
1652629170000|2022-05-15 15:39:30|9243.76|9123.76|9243.25|9123.25|9243.76|9123.76|9242.81|9122.81|10
1652629180000|2022-05-15 15:39:40|9243.51|9123.51|9242.78|9122.78|9243.51|9123.51|9242.71|9122.71|10
1652629190000|2022-05-15 15:39:50|9242.84|9122.84|9244.1|9124.1|9244.1|9124.1|9242.84|9122.84|9
1652629200000|2022-05-15 15:40:00|9244.36|9124.36|9244.33|9124.33|9244.58|9124.58|9244|9124|10
1652629210000|2022-05-15 15:40:10|9244.82|9124.82|9245.76|9125.76|9245.76|9125.76|9244.28|9124.28|10
1652629220000|2022-05-15 15:40:20|9246.23|9126.23|9248.7|9128.7|9248.7|9128.7|9246.08|9126.08|10
1652629230000|2022-05-15 15:40:30|9248.88|9128.88|9251.89|9131.89|9251.89|9131.89|9248.88|9128.88|10
1652629240000|2022-05-15 15:40:40|9250.97|9130.97|9251.04|9131.04|9251.69|9131.69|9250.2|9130.2|9
1652629250000|2022-05-15 15:40:50|9251.08|9131.08|9251.26|9131.26|9251.26|9131.26|9250.11|9130.11|10
1652629260000|2022-05-15 15:41:00|9250.29|9130.29|9250.86|9130.86|9251.68|9131.68|9250.29|9130.29|10
1652629270000|2022-05-15 15:41:10|9251.64|9131.64|9251|9131|9251.64|9131.64|9250.52|9130.52|9
1652629280000|2022-05-15 15:41:20|9250.5|9130.5|9250.34|9130.34|9250.69|9130.69|9250.27|9130.27|10
1652629290000|2022-05-15 15:41:30|9251.16|9131.16|9250.63|9130.63|9251.35|9131.35|9250.63|9130.63|10
1652629300000|2022-05-15 15:41:40|9250.59|9130.59|9253.07|9133.07|9253.22|9133.22|9250.59|9130.59|9
1652629310000|2022-05-15 15:41:50|9253.44|9133.44|9252.63|9132.63|9253.85|9133.85|9252.63|9132.63|10
1652629320000|2022-05-15 15:42:00|9253.34|9133.34|9251.93|9131.93|9253.34|9133.34|9251.9|9131.9|10
1652629330000|2022-05-15 15:42:10|9251.67|9131.67|9251.17|9131.17|9252.59|9132.59|9251.17|9131.17|10
1652629340000|2022-05-15 15:42:20|9251.05|9131.05|9250.85|9130.85|9251.44|9131.44|9249.84|9129.84|10
1652629350000|2022-05-15 15:42:30|9250.08|9130.08|9249.92|9129.92|9251.4|9131.4|9249.92|9129.92|10
1652629360000|2022-05-15 15:42:40|9250.34|9130.34|9248.95|9128.95|9250.38|9130.38|9248.95|9128.95|10
1652629370000|2022-05-15 15:42:50|9248.65|9128.65|9247.86|9127.86|9248.74|9128.74|9247.86|9127.86|10
1652629380000|2022-05-15 15:43:00|9247.33|9127.33|9247.9|9127.9|9248.12|9128.12|9247.33|9127.33|10
1652629390000|2022-05-15 15:43:10|9247.65|9127.65|9246.68|9126.68|9247.68|9127.68|9246.67|9126.67|10
1652629400000|2022-05-15 15:43:20|9246.88|9126.88|9246.32|9126.32|9246.94|9126.94|9246.32|9126.32|10
1652629410000|2022-05-15 15:43:30|9246.36|9126.36|9247.04|9127.04|9247.04|9127.04|9246.09|9126.09|10
1652629420000|2022-05-15 15:43:40|9247.4|9127.4|9247.92|9127.92|9247.92|9127.92|9246.99|9126.99|10
1652629430000|2022-05-15 15:43:50|9247.98|9127.98|9247.22|9127.22|9247.98|9127.98|9247.22|9127.22|9
1652629440000|2022-05-15 15:44:00|9246.97|9126.97|9248.63|9128.63|9248.63|9128.63|9246.97|9126.97|10
1652629450000|2022-05-15 15:44:10|9248.79|9128.79|9249.28|9129.28|9249.61|9129.61|9248.7|9128.7|10
1652629460000|2022-05-15 15:44:20|9249.22|9129.22|9249.29|9129.29|9249.56|9129.56|9249.16|9129.16|10
1652629470000|2022-05-15 15:44:30|9249|9129|9250.2|9130.2|9250.2|9130.2|9248.79|9128.79|10
1652629480000|2022-05-15 15:44:40|9250.6|9130.6|9252.48|9132.48|9252.48|9132.48|9250.6|9130.6|9
1652629490000|2022-05-15 15:44:50|9252.26|9132.26|9252.65|9132.65|9252.69|9132.69|9251.99|9131.99|10
1652629500000|2022-05-15 15:45:00|9252.59|9132.59|9252.85|9132.85|9252.85|9132.85|9252.3|9132.3|9
1652629510000|2022-05-15 15:45:10|9253.03|9133.03|9252.93|9132.93|9253.2|9133.2|9252.87|9132.87|10
1652629520000|2022-05-15 15:45:20|9253.1|9133.1|9254.14|9134.14|9254.14|9134.14|9252.86|9132.86|10
1652629530000|2022-05-15 15:45:30|9254.45|9134.45|9256.99|9136.99|9257.08|9137.08|9254.45|9134.45|10
1652629540000|2022-05-15 15:45:40|9257.22|9137.22|9257.76|9137.76|9258.47|9138.47|9257.22|9137.22|10
1652629550000|2022-05-15 15:45:50|9257.88|9137.88|9257.72|9137.72|9257.88|9137.88|9257.02|9137.02|10
1652629560000|2022-05-15 15:46:00|9257.56|9137.56|9255.93|9135.93|9257.56|9137.56|9255.76|9135.76|10
1652629570000|2022-05-15 15:46:10|9255.53|9135.53|9257.09|9137.09|9257.21|9137.21|9255.53|9135.53|10
1652629580000|2022-05-15 15:46:20|9257.39|9137.39|9257.81|9137.81|9257.95|9137.95|9257.33|9137.33|9
1652629590000|2022-05-15 15:46:30|9257.84|9137.84|9257.78|9137.78|9258|9138|9257.6|9137.6|9
1652629600000|2022-05-15 15:46:40|9257.77|9137.77|9257.86|9137.86|9258.14|9138.14|9257.63|9137.63|9
1652629610000|2022-05-15 15:46:50|9257.97|9137.97|9257.81|9137.81|9258.3|9138.3|9257.52|9137.52|9
1652629620000|2022-05-15 15:47:00|9257.67|9137.67|9257.24|9137.24|9257.86|9137.86|9256.73|9136.73|10
1652629630000|2022-05-15 15:47:10|9257.19|9137.19|9257.24|9137.24|9257.32|9137.32|9256.86|9136.86|9
1652629640000|2022-05-15 15:47:20|9257.35|9137.35|9258.65|9138.65|9258.96|9138.96|9257.35|9137.35|10
1652629650000|2022-05-15 15:47:30|9258.76|9138.76|9256.43|9136.43|9258.76|9138.76|9256.43|9136.43|10
1652629660000|2022-05-15 15:47:40|9256.54|9136.54|9257.03|9137.03|9257.19|9137.19|9256.47|9136.47|10
1652629670000|2022-05-15 15:47:50|9256.65|9136.65|9257.66|9137.66|9257.8|9137.8|9256.65|9136.65|8
1652629680000|2022-05-15 15:48:00|9257.7|9137.7|9258.11|9138.11|9258.11|9138.11|9257.7|9137.7|7
1652629690000|2022-05-15 15:48:10|9258.04|9138.04|9258.41|9138.41|9258.41|9138.41|9257.95|9137.95|10
1652629700000|2022-05-15 15:48:20|9258.43|9138.43|9260.37|9140.37|9260.37|9140.37|9258.43|9138.43|9
1652629710000|2022-05-15 15:48:30|9260.15|9140.15|9264.29|9144.29|9264.29|9144.29|9260.15|9140.15|10
1652629720000|2022-05-15 15:48:40|9264.31|9144.31|9265.09|9145.09|9265.61|9145.61|9264.31|9144.31|10
1652629730000|2022-05-15 15:48:50|9265.61|9145.61|9266.99|9146.99|9266.99|9146.99|9265.37|9145.37|10
1652629740000|2022-05-15 15:49:00|9267.07|9147.07|9268.61|9148.61|9268.61|9148.61|9267.03|9147.03|10
1652629750000|2022-05-15 15:49:10|9268.74|9148.74|9268.35|9148.35|9269.75|9149.75|9268.35|9148.35|10
1652629760000|2022-05-15 15:49:20|9268.08|9148.08|9266.77|9146.77|9268.25|9148.25|9266.26|9146.26|10
1652629770000|2022-05-15 15:49:30|9266.85|9146.85|9266.29|9146.29|9266.85|9146.85|9266.23|9146.23|10
1652629780000|2022-05-15 15:49:40|9266.04|9146.04|9266.2|9146.2|9266.2|9146.2|9265.51|9145.51|9
1652629790000|2022-05-15 15:49:50|9265.92|9145.92|9267.67|9147.67|9267.71|9147.71|9265.92|9145.92|10
1652629800000|2022-05-15 15:50:00|9267.94|9147.94|9268.43|9148.43|9268.54|9148.54|9267.86|9147.86|10
1652629810000|2022-05-15 15:50:10|9268.25|9148.25|9266.84|9146.84|9268.25|9148.25|9266.84|9146.84|10
1652629820000|2022-05-15 15:50:20|9266.89|9146.89|9264.53|9144.53|9266.89|9146.89|9264.27|9144.27|10
1652629830000|2022-05-15 15:50:30|9264.68|9144.68|9264.7|9144.7|9264.98|9144.98|9264.59|9144.59|10
1652629840000|2022-05-15 15:50:40|9264.87|9144.87|9263.67|9143.67|9264.87|9144.87|9263.67|9143.67|10
1652629850000|2022-05-15 15:50:50|9263.36|9143.36|9262.32|9142.32|9263.42|9143.42|9262.32|9142.32|10
1652629860000|2022-05-15 15:51:00|9262.27|9142.27|9260.24|9140.24|9262.27|9142.27|9260.24|9140.24|9
1652629870000|2022-05-15 15:51:10|9259.54|9139.54|9253.81|9133.81|9259.54|9139.54|9253.81|9133.81|10
1652629880000|2022-05-15 15:51:20|9253.77|9133.77|9251.94|9131.94|9253.77|9133.77|9251.88|9131.88|10
1652629890000|2022-05-15 15:51:30|9251.35|9131.35|9245.62|9125.62|9251.35|9131.35|9245.62|9125.62|10
1652629900000|2022-05-15 15:51:40|9245.68|9125.68|9241.37|9121.37|9245.83|9125.83|9241.37|9121.37|10
1652629910000|2022-05-15 15:51:50|9241.36|9121.36|9237.63|9117.63|9241.36|9121.36|9237.63|9117.63|10
1652629920000|2022-05-15 15:52:00|9237.71|9117.71|9235.07|9115.07|9237.71|9117.71|9235.07|9115.07|10
1652629930000|2022-05-15 15:52:10|9234.99|9114.99|9233.49|9113.49|9235.04|9115.04|9233.49|9113.49|10
1652629940000|2022-05-15 15:52:20|9233.96|9113.96|9229.48|9109.48|9233.96|9113.96|9229.48|9109.48|10
1652629950000|2022-05-15 15:52:30|9229.54|9109.54|9223.38|9103.38|9229.54|9109.54|9223.38|9103.38|10
1652629960000|2022-05-15 15:52:40|9223.12|9103.12|9219.7|9099.7|9223.12|9103.12|9219.55|9099.55|10
1652629970000|2022-05-15 15:52:50|9219.69|9099.69|9220.35|9100.35|9220.35|9100.35|9219.56|9099.56|10
1652629980000|2022-05-15 15:53:00|9220.27|9100.27|9222.03|9102.03|9222.27|9102.27|9220.27|9100.27|10
1652629990000|2022-05-15 15:53:10|9220.97|9100.97|9222.12|9102.12|9222.82|9102.82|9220.97|9100.97|10
1652630000000|2022-05-15 15:53:20|9222.87|9102.87|9224.6|9104.6|9224.88|9104.88|9222.63|9102.63|10
1652630010000|2022-05-15 15:53:30|9225.73|9105.73|9230.96|9110.96|9230.96|9110.96|9225.73|9105.73|9
1652630020000|2022-05-15 15:53:40|9230.32|9110.32|9233.98|9113.98|9234|9114|9230.32|9110.32|10
1652630030000|2022-05-15 15:53:50|9234.31|9114.31|9234.71|9114.71|9235.53|9115.53|9233.74|9113.74|10
1652630040000|2022-05-15 15:54:00|9234.23|9114.23|9234.25|9114.25|9235.24|9115.24|9234.23|9114.23|9
1652630050000|2022-05-15 15:54:10|9234.14|9114.14|9232.95|9112.95|9234.56|9114.56|9232.95|9112.95|10
1652630060000|2022-05-15 15:54:20|9233.44|9113.44|9233.69|9113.69|9233.8|9113.8|9233.44|9113.44|10
1652630070000|2022-05-15 15:54:30|9233.67|9113.67|9234.34|9114.34|9234.34|9114.34|9233.66|9113.66|10
1652630080000|2022-05-15 15:54:40|9233.82|9113.82|9233.95|9113.95|9234.1|9114.1|9233.72|9113.72|10
1652630090000|2022-05-15 15:54:50|9234.1|9114.1|9234.26|9114.26|9234.72|9114.72|9234.1|9114.1|8
1652630100000|2022-05-15 15:55:00|9234.23|9114.23|9232.27|9112.27|9234.23|9114.23|9232.27|9112.27|10
1652630110000|2022-05-15 15:55:10|9232.14|9112.14|9232.22|9112.22|9232.22|9112.22|9231.93|9111.93|10
1652630120000|2022-05-15 15:55:20|9232.14|9112.14|9231.77|9111.77|9232.49|9112.49|9231.73|9111.73|10
1652630130000|2022-05-15 15:55:30|9231.78|9111.78|9230.95|9110.95|9231.78|9111.78|9230.91|9110.91|9
1652630140000|2022-05-15 15:55:40|9230.88|9110.88|9232.8|9112.8|9232.8|9112.8|9230.88|9110.88|9
1652630150000|2022-05-15 15:55:50|9232.95|9112.95|9234.36|9114.36|9234.38|9114.38|9232.95|9112.95|9
1652630160000|2022-05-15 15:56:00|9234.58|9114.58|9235.01|9115.01|9235.01|9115.01|9234.22|9114.22|9
1652630170000|2022-05-15 15:56:10|9235.03|9115.03|9239.06|9119.06|9239.06|9119.06|9235.03|9115.03|10
1652630180000|2022-05-15 15:56:20|9239.28|9119.28|9239.44|9119.44|9240.33|9120.33|9239.28|9119.28|10
1652630190000|2022-05-15 15:56:30|9239.92|9119.92|9239.95|9119.95|9239.95|9119.95|9239.41|9119.41|10
1652630200000|2022-05-15 15:56:40|9239.88|9119.88|9242.58|9122.58|9242.65|9122.65|9239.88|9119.88|10
1652630210000|2022-05-15 15:56:50|9242.67|9122.67|9243.85|9123.85|9243.85|9123.85|9242.65|9122.65|10
1652630220000|2022-05-15 15:57:00|9244.07|9124.07|9244.61|9124.61|9244.95|9124.95|9243.81|9123.81|10
1652630230000|2022-05-15 15:57:10|9245.75|9125.75|9246.69|9126.69|9246.69|9126.69|9245.65|9125.65|10
1652630240000|2022-05-15 15:57:20|9246.3|9126.3|9247.87|9127.87|9247.97|9127.97|9246.03|9126.03|10
1652630250000|2022-05-15 15:57:30|9247.06|9127.06|9248.18|9128.18|9248.32|9128.32|9247.03|9127.03|10
1652630260000|2022-05-15 15:57:40|9247.67|9127.67|9248.84|9128.84|9248.91|9128.91|9247.67|9127.67|9
1652630270000|2022-05-15 15:57:50|9248.6|9128.6|9249.36|9129.36|9249.36|9129.36|9248.51|9128.51|10
1652630280000|2022-05-15 15:58:00|9248.93|9128.93|9249.19|9129.19|9249.87|9129.87|9248.93|9128.93|10
1652630290000|2022-05-15 15:58:10|9249.21|9129.21|9249.52|9129.52|9249.57|9129.57|9248.9|9128.9|9
1652630300000|2022-05-15 15:58:20|9249.49|9129.49|9248.03|9128.03|9249.49|9129.49|9247.86|9127.86|10
1652630310000|2022-05-15 15:58:30|9247.65|9127.65|9247.31|9127.31|9247.66|9127.66|9246.98|9126.98|9
1652630320000|2022-05-15 15:58:40|9248.13|9128.13|9249.24|9129.24|9249.24|9129.24|9247.38|9127.38|10
1652630330000|2022-05-15 15:58:50|9249.42|9129.42|9250.37|9130.37|9250.37|9130.37|9249.42|9129.42|10
1652630340000|2022-05-15 15:59:00|9251.07|9131.07|9252.45|9132.45|9252.98|9132.98|9250.65|9130.65|10
1652630350000|2022-05-15 15:59:10|9253.31|9133.31|9254.48|9134.48|9254.81|9134.81|9253.1|9133.1|10
1652630360000|2022-05-15 15:59:20|9254.5|9134.5|9255.9|9135.9|9255.9|9135.9|9254.02|9134.02|10
1652630370000|2022-05-15 15:59:30|9256.52|9136.52|9256.58|9136.58|9256.71|9136.71|9256.43|9136.43|8
1652630380000|2022-05-15 15:59:40|9257.44|9137.44|9260.37|9140.37|9260.37|9140.37|9257.27|9137.27|10
1652630390000|2022-05-15 15:59:50|9260.56|9140.56|9265.55|9145.55|9265.59|9145.59|9260.56|9140.56|10
1652630400000|2022-05-15 16:00:00|9265.49|9145.49|9266.88|9146.88|9266.88|9146.88|9265.49|9145.49|9
1652630410000|2022-05-15 16:00:10|9267.35|9147.35|9268.6|9148.6|9268.83|9148.83|9267.1|9147.1|10
1652630420000|2022-05-15 16:00:20|9268.4|9148.4|9268.09|9148.09|9269.29|9149.29|9268.05|9148.05|10
1652630430000|2022-05-15 16:00:30|9268.74|9148.74|9266.5|9146.5|9269.38|9149.38|9266.15|9146.15|10
1652630440000|2022-05-15 16:00:40|9265.67|9145.67|9266.66|9146.66|9266.66|9146.66|9265.67|9145.67|10
1652630450000|2022-05-15 16:00:50|9266.56|9146.56|9266.73|9146.73|9266.75|9146.75|9265.35|9145.35|10
1652630460000|2022-05-15 16:01:00|9265.82|9145.82|9266.44|9146.44|9268.09|9148.09|9265.82|9145.82|10
1652630470000|2022-05-15 16:01:10|9266.36|9146.36|9266.31|9146.31|9266.6|9146.6|9266.31|9146.31|10
1652630480000|2022-05-15 16:01:20|9266.11|9146.11|9263.94|9143.94|9266.11|9146.11|9263.94|9143.94|10
1652630490000|2022-05-15 16:01:30|9264.21|9144.21|9262.91|9142.91|9264.21|9144.21|9262.91|9142.91|10
1652630500000|2022-05-15 16:01:40|9262.76|9142.76|9261.28|9141.28|9262.92|9142.92|9261.28|9141.28|10
1652630510000|2022-05-15 16:01:50|9261.05|9141.05|9257.84|9137.84|9261.05|9141.05|9257.84|9137.84|10
1652630520000|2022-05-15 16:02:00|9257.99|9137.99|9259.16|9139.16|9259.16|9139.16|9257.09|9137.09|10
1652630530000|2022-05-15 16:02:10|9259.33|9139.33|9259.7|9139.7|9259.71|9139.71|9258.93|9138.93|10
1652630540000|2022-05-15 16:02:20|9259.66|9139.66|9260.19|9140.19|9260.58|9140.58|9259.66|9139.66|9
1652630550000|2022-05-15 16:02:30|9260.54|9140.54|9261.88|9141.88|9262.1|9142.1|9259.9|9139.9|10
1652630560000|2022-05-15 16:02:40|9261.85|9141.85|9263.22|9143.22|9263.87|9143.87|9261.85|9141.85|9
1652630570000|2022-05-15 16:02:50|9263.25|9143.25|9264.29|9144.29|9264.29|9144.29|9263.25|9143.25|10
1652630580000|2022-05-15 16:03:00|9264.22|9144.22|9264.97|9144.97|9265.24|9145.24|9264.22|9144.22|9
1652630590000|2022-05-15 16:03:10|9265.88|9145.88|9269.36|9149.36|9269.36|9149.36|9265.88|9145.88|9
1652630600000|2022-05-15 16:03:20|9268.96|9148.96|9273.66|9153.66|9273.66|9153.66|9268.96|9148.96|10
1652630610000|2022-05-15 16:03:30|9274.31|9154.31|9276.04|9156.04|9276.6|9156.6|9274.31|9154.31|9
1652630620000|2022-05-15 16:03:40|9276.05|9156.05|9280.9|9160.9|9280.9|9160.9|9276.05|9156.05|10
1652630630000|2022-05-15 16:03:50|9280.78|9160.78|9283.42|9163.42|9283.42|9163.42|9280.78|9160.78|10
1652630640000|2022-05-15 16:04:00|9283.7|9163.7|9292.53|9172.53|9292.53|9172.53|9283.7|9163.7|10
1652630650000|2022-05-15 16:04:10|9290.86|9170.86|9293.25|9173.25|9293.68|9173.68|9290.86|9170.86|10
1652630660000|2022-05-15 16:04:20|9292.87|9172.87|9292.32|9172.32|9293.42|9173.42|9291.97|9171.97|9
1652630670000|2022-05-15 16:04:30|9292.31|9172.31|9291.25|9171.25|9292.38|9172.38|9291.01|9171.01|10
1652630680000|2022-05-15 16:04:40|9291.9|9171.9|9290.48|9170.48|9291.9|9171.9|9290.48|9170.48|10
1652630690000|2022-05-15 16:04:50|9290.05|9170.05|9289.69|9169.69|9290.76|9170.76|9289.39|9169.39|10
1652630700000|2022-05-15 16:05:00|9290.27|9170.27|9289.8|9169.8|9290.27|9170.27|9289.21|9169.21|10
1652630710000|2022-05-15 16:05:10|9289.66|9169.66|9288.56|9168.56|9290.19|9170.19|9288.56|9168.56|10
1652630720000|2022-05-15 16:05:20|9288.8|9168.8|9285.47|9165.47|9288.8|9168.8|9285.35|9165.35|10
1652630730000|2022-05-15 16:05:30|9286.37|9166.37|9285.57|9165.57|9286.89|9166.89|9285.41|9165.41|10
1652630740000|2022-05-15 16:05:40|9285.48|9165.48|9284.86|9164.86|9286.06|9166.06|9284.61|9164.61|10
1652630750000|2022-05-15 16:05:50|9284.7|9164.7|9284.55|9164.55|9285.2|9165.2|9284.55|9164.55|10
1652630760000|2022-05-15 16:06:00|9284.83|9164.83|9285.28|9165.28|9285.72|9165.72|9284.26|9164.26|9
1652630770000|2022-05-15 16:06:10|9285.38|9165.38|9284.99|9164.99|9285.7|9165.7|9284.42|9164.42|10
1652630780000|2022-05-15 16:06:20|9284.97|9164.97|9284.93|9164.93|9285.11|9165.11|9283.84|9163.84|10
1652630790000|2022-05-15 16:06:30|9285.02|9165.02|9285.17|9165.17|9285.61|9165.61|9285.02|9165.02|10
1652630800000|2022-05-15 16:06:40|9285.12|9165.12|9286.17|9166.17|9286.4|9166.4|9285.12|9165.12|10
1652630810000|2022-05-15 16:06:50|9287.22|9167.22|9287.09|9167.09|9287.76|9167.76|9286.55|9166.55|10
1652630820000|2022-05-15 16:07:00|9287.06|9167.06|9286.32|9166.32|9287.09|9167.09|9286.15|9166.15|10
1652630830000|2022-05-15 16:07:10|9286.46|9166.46|9288.76|9168.76|9288.76|9168.76|9286.46|9166.46|10
1652630840000|2022-05-15 16:07:20|9289.17|9169.17|9289.99|9169.99|9289.99|9169.99|9289.17|9169.17|10
1652630850000|2022-05-15 16:07:30|9289.83|9169.83|9288.95|9168.95|9290.19|9170.19|9288.95|9168.95|10
1652630860000|2022-05-15 16:07:40|9289.13|9169.13|9288.52|9168.52|9289.17|9169.17|9288.25|9168.25|10
1652630870000|2022-05-15 16:07:50|9288.91|9168.91|9287.17|9167.17|9288.91|9168.91|9287.17|9167.17|10
1652630880000|2022-05-15 16:08:00|9287.46|9167.46|9289.14|9169.14|9289.2|9169.2|9287.46|9167.46|10
1652630890000|2022-05-15 16:08:10|9289.01|9169.01|9288.71|9168.71|9289.64|9169.64|9288.71|9168.71|10
1652630900000|2022-05-15 16:08:20|9288.62|9168.62|9285.43|9165.43|9288.62|9168.62|9285.43|9165.43|10
1652630910000|2022-05-15 16:08:30|9285.07|9165.07|9284.39|9164.39|9285.07|9165.07|9284.14|9164.14|10
1652630920000|2022-05-15 16:08:40|9284.11|9164.11|9283.01|9163.01|9284.18|9164.18|9282.87|9162.87|10
1652630930000|2022-05-15 16:08:50|9283.11|9163.11|9282.36|9162.36|9283.6|9163.6|9282.36|9162.36|10
1652630940000|2022-05-15 16:09:00|9282.58|9162.58|9280.78|9160.78|9282.58|9162.58|9280.41|9160.41|9
1652630950000|2022-05-15 16:09:10|9280.79|9160.79|9279.51|9159.51|9280.83|9160.83|9278.44|9158.44|10
1652630960000|2022-05-15 16:09:20|9279.52|9159.52|9282.77|9162.77|9282.77|9162.77|9279.52|9159.52|10
1652630970000|2022-05-15 16:09:30|9282.93|9162.93|9285.09|9165.09|9285.12|9165.12|9282.93|9162.93|10
1652630980000|2022-05-15 16:09:40|9285.36|9165.36|9284.16|9164.16|9285.36|9165.36|9284.16|9164.16|9
1652630990000|2022-05-15 16:09:50|9283.86|9163.86|9284.37|9164.37|9284.37|9164.37|9282.79|9162.79|10
1652631000000|2022-05-15 16:10:00|9284.33|9164.33|9284.5|9164.5|9284.65|9164.65|9283.95|9163.95|10
1652631010000|2022-05-15 16:10:10|9284.67|9164.67|9285.03|9165.03|9285.19|9165.19|9284.67|9164.67|10
1652631020000|2022-05-15 16:10:20|9283.89|9163.89|9284.73|9164.73|9284.75|9164.75|9283.89|9163.89|10
1652631030000|2022-05-15 16:10:30|9285.11|9165.11|9285.38|9165.38|9285.4|9165.4|9284.66|9164.66|10
1652631040000|2022-05-15 16:10:40|9285.42|9165.42|9285.67|9165.67|9285.89|9165.89|9285.42|9165.42|10
1652631050000|2022-05-15 16:10:50|9285.81|9165.81|9285.07|9165.07|9285.95|9165.95|9285|9165|10
1652631060000|2022-05-15 16:11:00|9285.03|9165.03|9284.43|9164.43|9285.14|9165.14|9284.22|9164.22|10
1652631070000|2022-05-15 16:11:10|9284.19|9164.19|9283.47|9163.47|9284.19|9164.19|9283.36|9163.36|10
1652631080000|2022-05-15 16:11:20|9283.24|9163.24|9280.97|9160.97|9283.24|9163.24|9280.97|9160.97|10
1652631090000|2022-05-15 16:11:30|9280.67|9160.67|9279.14|9159.14|9280.71|9160.71|9279.14|9159.14|10
1652631100000|2022-05-15 16:11:40|9279.15|9159.15|9277.83|9157.83|9279.31|9159.31|9277.83|9157.83|10
1652631110000|2022-05-15 16:11:50|9277.41|9157.41|9272.65|9152.65|9277.41|9157.41|9272.65|9152.65|10
1652631120000|2022-05-15 16:12:00|9272.55|9152.55|9271.09|9151.09|9272.65|9152.65|9271.09|9151.09|10
1652631130000|2022-05-15 16:12:10|9271.36|9151.36|9272.03|9152.03|9272.03|9152.03|9270.94|9150.94|9
1652631140000|2022-05-15 16:12:20|9271.27|9151.27|9270.88|9150.88|9271.53|9151.53|9270.86|9150.86|10
1652631150000|2022-05-15 16:12:30|9271.16|9151.16|9268.43|9148.43|9271.16|9151.16|9268.43|9148.43|10
1652631160000|2022-05-15 16:12:40|9269.51|9149.51|9266.37|9146.37|9269.51|9149.51|9266.3|9146.3|10
1652631170000|2022-05-15 16:12:50|9267.06|9147.06|9264.99|9144.99|9267.06|9147.06|9264.99|9144.99|10
1652631180000|2022-05-15 16:13:00|9265.12|9145.12|9262.05|9142.05|9265.91|9145.91|9261.98|9141.98|10
1652631190000|2022-05-15 16:13:10|9261.94|9141.94|9259.39|9139.39|9262.1|9142.1|9259.39|9139.39|10
1652631200000|2022-05-15 16:13:20|9258.98|9138.98|9256.7|9136.7|9258.98|9138.98|9256.7|9136.7|10
1652631210000|2022-05-15 16:13:30|9256.45|9136.45|9255.86|9135.86|9257.45|9137.45|9254.56|9134.56|10
1652631220000|2022-05-15 16:13:40|9255.49|9135.49|9253.77|9133.77|9255.65|9135.65|9253.77|9133.77|9
1652631230000|2022-05-15 16:13:50|9253.81|9133.81|9253.15|9133.15|9253.83|9133.83|9253|9133|10
1652631240000|2022-05-15 16:14:00|9253.19|9133.19|9253.37|9133.37|9254.22|9134.22|9252.82|9132.82|10
1652631250000|2022-05-15 16:14:10|9254.3|9134.3|9256.84|9136.84|9256.89|9136.89|9254.3|9134.3|10
1652631260000|2022-05-15 16:14:20|9257.11|9137.11|9257.01|9137.01|9257.76|9137.76|9256.87|9136.87|9
1652631270000|2022-05-15 16:14:30|9257.26|9137.26|9257.74|9137.74|9257.83|9137.83|9257.26|9137.26|10
1652631280000|2022-05-15 16:14:40|9257.77|9137.77|9258.44|9138.44|9258.65|9138.65|9257.47|9137.47|10
1652631290000|2022-05-15 16:14:50|9258.42|9138.42|9258.93|9138.93|9258.96|9138.96|9258.34|9138.34|10
1652631300000|2022-05-15 16:15:00|9258.98|9138.98|9260.15|9140.15|9260.15|9140.15|9258.96|9138.96|10
1652631310000|2022-05-15 16:15:10|9259.73|9139.73|9260.31|9140.31|9260.31|9140.31|9259.6|9139.6|9
1652631320000|2022-05-15 16:15:20|9260.41|9140.41|9261.11|9141.11|9261.75|9141.75|9260.08|9140.08|9
1652631330000|2022-05-15 16:15:30|9262.39|9142.39|9269.16|9149.16|9269.22|9149.22|9262.16|9142.16|10
1652631340000|2022-05-15 16:15:40|9268.34|9148.34|9274.99|9154.99|9274.99|9154.99|9268.34|9148.34|10
1652631350000|2022-05-15 16:15:50|9274.57|9154.57|9276.08|9156.08|9276.21|9156.21|9274.57|9154.57|10
1652631360000|2022-05-15 16:16:00|9275.98|9155.98|9277.33|9157.33|9278.21|9158.21|9275.98|9155.98|10
1652631370000|2022-05-15 16:16:10|9277.27|9157.27|9277.83|9157.83|9278.1|9158.1|9276.61|9156.61|10
1652631380000|2022-05-15 16:16:20|9278.06|9158.06|9277.67|9157.67|9278.38|9158.38|9277.67|9157.67|10
1652631390000|2022-05-15 16:16:30|9277.8|9157.8|9279.08|9159.08|9279.08|9159.08|9277.8|9157.8|9
1652631400000|2022-05-15 16:16:40|9278.71|9158.71|9279.46|9159.46|9279.46|9159.46|9278.56|9158.56|9
1652631410000|2022-05-15 16:16:50|9279.41|9159.41|9277.98|9157.98|9280.28|9160.28|9277.65|9157.65|9
1652631420000|2022-05-15 16:17:00|9277.91|9157.91|9277.38|9157.38|9278.42|9158.42|9276.97|9156.97|10
1652631430000|2022-05-15 16:17:10|9277.95|9157.95|9276.48|9156.48|9277.95|9157.95|9276.48|9156.48|10
1652631440000|2022-05-15 16:17:20|9276.9|9156.9|9277.51|9157.51|9277.54|9157.54|9276.24|9156.24|10
1652631450000|2022-05-15 16:17:30|9277.73|9157.73|9277.86|9157.86|9277.98|9157.98|9277.66|9157.66|8
1652631460000|2022-05-15 16:17:40|9277.87|9157.87|9278.29|9158.29|9278.57|9158.57|9277.87|9157.87|10
1652631470000|2022-05-15 16:17:50|9277.97|9157.97|9277.96|9157.96|9278.19|9158.19|9277.43|9157.43|10
1652631480000|2022-05-15 16:18:00|9278.25|9158.25|9279.79|9159.79|9279.8|9159.8|9278.25|9158.25|10
1652631490000|2022-05-15 16:18:10|9280.38|9160.38|9284.38|9164.38|9284.38|9164.38|9279.81|9159.81|10
1652631500000|2022-05-15 16:18:20|9284.97|9164.97|9286.47|9166.47|9287.09|9167.09|9284.97|9164.97|10
1652631510000|2022-05-15 16:18:30|9287.31|9167.31|9288.41|9168.41|9288.49|9168.49|9287.31|9167.31|10
1652631520000|2022-05-15 16:18:40|9288.38|9168.38|9289.78|9169.78|9289.78|9169.78|9288.18|9168.18|10
1652631530000|2022-05-15 16:18:50|9289.99|9169.99|9292.01|9172.01|9292.01|9172.01|9289.99|9169.99|10
1652631540000|2022-05-15 16:19:00|9292.22|9172.22|9291.68|9171.68|9292.65|9172.65|9291.68|9171.68|9
1652631550000|2022-05-15 16:19:10|9292.06|9172.06|9291.88|9171.88|9292.06|9172.06|9291.66|9171.66|10
1652631560000|2022-05-15 16:19:20|9291.84|9171.84|9291.39|9171.39|9292.09|9172.09|9291.39|9171.39|9
1652631570000|2022-05-15 16:19:30|9291.41|9171.41|9291.22|9171.22|9291.41|9171.41|9290.86|9170.86|10
1652631580000|2022-05-15 16:19:40|9290.96|9170.96|9290.47|9170.47|9290.96|9170.96|9290.36|9170.36|10
1652631590000|2022-05-15 16:19:50|9289.64|9169.64|9288.18|9168.18|9289.8|9169.8|9288.18|9168.18|10
1652631600000|2022-05-15 16:20:00|9288.03|9168.03|9290.24|9170.24|9290.24|9170.24|9287.94|9167.94|10
1652631610000|2022-05-15 16:20:10|9290.52|9170.52|9291.05|9171.05|9291.12|9171.12|9290.52|9170.52|9
1652631620000|2022-05-15 16:20:20|9291.07|9171.07|9290.65|9170.65|9291.07|9171.07|9290.62|9170.62|10
1652631630000|2022-05-15 16:20:30|9290.73|9170.73|9291.93|9171.93|9291.93|9171.93|9290.73|9170.73|10
1652631640000|2022-05-15 16:20:40|9292.11|9172.11|9291.66|9171.66|9292.11|9172.11|9291.3|9171.3|8
1652631650000|2022-05-15 16:20:50|9292|9172|9293.91|9173.91|9293.93|9173.93|9292|9172|10
1652631660000|2022-05-15 16:21:00|9294.06|9174.06|9294.19|9174.19|9294.22|9174.22|9293.97|9173.97|10
1652631670000|2022-05-15 16:21:10|9294.12|9174.12|9295.31|9175.31|9295.83|9175.83|9294.12|9174.12|10
1652631680000|2022-05-15 16:21:20|9295.49|9175.49|9294.83|9174.83|9295.49|9175.49|9294.74|9174.74|10
1652631690000|2022-05-15 16:21:30|9294.75|9174.75|9295.02|9175.02|9295.3|9175.3|9294.66|9174.66|10
1652631700000|2022-05-15 16:21:40|9295.01|9175.01|9294.97|9174.97|9295.32|9175.32|9294.89|9174.89|10
1652631710000|2022-05-15 16:21:50|9294.87|9174.87|9293.6|9173.6|9294.95|9174.95|9293.6|9173.6|10
1652631720000|2022-05-15 16:22:00|9292.82|9172.82|9288.65|9168.65|9292.82|9172.82|9288.65|9168.65|10
1652631730000|2022-05-15 16:22:10|9287.84|9167.84|9288.25|9168.25|9288.5|9168.5|9287.84|9167.84|10
1652631740000|2022-05-15 16:22:20|9288.16|9168.16|9289.05|9169.05|9289.05|9169.05|9288|9168|10
1652631750000|2022-05-15 16:22:30|9289.14|9169.14|9288.93|9168.93|9289.23|9169.23|9288.71|9168.71|10
1652631760000|2022-05-15 16:22:40|9288.6|9168.6|9288.37|9168.37|9288.6|9168.6|9287.87|9167.87|10
1652631770000|2022-05-15 16:22:50|9288.34|9168.34|9288.79|9168.79|9288.79|9168.79|9288.23|9168.23|9
1652631780000|2022-05-15 16:23:00|9289.12|9169.12|9291.4|9171.4|9291.4|9171.4|9289.07|9169.07|10
1652631790000|2022-05-15 16:23:10|9290.29|9170.29|9293.61|9173.61|9293.61|9173.61|9290.29|9170.29|10
1652631800000|2022-05-15 16:23:20|9293.99|9173.99|9295.26|9175.26|9295.32|9175.32|9293.99|9173.99|10
1652631810000|2022-05-15 16:23:30|9295.02|9175.02|9294.72|9174.72|9295.62|9175.62|9294.72|9174.72|10
1652631820000|2022-05-15 16:23:40|9294.67|9174.67|9297.37|9177.37|9297.37|9177.37|9294.67|9174.67|9
1652631830000|2022-05-15 16:23:50|9297.31|9177.31|9298.52|9178.52|9298.61|9178.61|9297.31|9177.31|10
1652631840000|2022-05-15 16:24:00|9298.63|9178.63|9296.7|9176.7|9298.63|9178.63|9296.7|9176.7|9
1652631850000|2022-05-15 16:24:10|9296.82|9176.82|9294.51|9174.51|9296.92|9176.92|9294.51|9174.51|10
1652631860000|2022-05-15 16:24:20|9294.5|9174.5|9293.31|9173.31|9294.5|9174.5|9293.31|9173.31|9
1652631870000|2022-05-15 16:24:30|9293.71|9173.71|9292.98|9172.98|9293.81|9173.81|9292.98|9172.98|10
1652631880000|2022-05-15 16:24:40|9293.26|9173.26|9292.94|9172.94|9293.26|9173.26|9292.67|9172.67|9
1652631890000|2022-05-15 16:24:50|9293.03|9173.03|9293.03|9173.03|9293.33|9173.33|9293.02|9173.02|10
1652631900000|2022-05-15 16:25:00|9293.22|9173.22|9293.49|9173.49|9293.49|9173.49|9292.87|9172.87|10
1652631910000|2022-05-15 16:25:10|9293.51|9173.51|9293.54|9173.54|9293.69|9173.69|9293.35|9173.35|9
1652631920000|2022-05-15 16:25:20|9293.53|9173.53|9292.64|9172.64|9293.8|9173.8|9292.64|9172.64|10
1652631930000|2022-05-15 16:25:30|9293.15|9173.15|9294|9174|9294|9174|9293.15|9173.15|10
1652631940000|2022-05-15 16:25:40|9294.02|9174.02|9294.27|9174.27|9294.27|9174.27|9293.33|9173.33|10
1652631950000|2022-05-15 16:25:50|9293.96|9173.96|9295.75|9175.75|9295.75|9175.75|9293.88|9173.88|10
1652631960000|2022-05-15 16:26:00|9295.92|9175.92|9297.53|9177.53|9297.75|9177.75|9295.65|9175.65|10
1652631970000|2022-05-15 16:26:10|9297.62|9177.62|9299|9179|9299|9179|9297.62|9177.62|10
1652631980000|2022-05-15 16:26:20|9299.55|9179.55|9299.77|9179.77|9299.87|9179.87|9299|9179|9
1652631990000|2022-05-15 16:26:30|9299.52|9179.52|9301.18|9181.18|9301.28|9181.28|9299.52|9179.52|10
1652632000000|2022-05-15 16:26:40|9300.78|9180.78|9301.28|9181.28|9301.4|9181.4|9300.78|9180.78|9
1652632010000|2022-05-15 16:26:50|9301.21|9181.21|9302.43|9182.43|9302.56|9182.56|9300.91|9180.91|10
1652632020000|2022-05-15 16:27:00|9302.63|9182.63|9303.29|9183.29|9303.29|9183.29|9302.54|9182.54|10
1652632030000|2022-05-15 16:27:10|9303.15|9183.15|9303.37|9183.37|9303.43|9183.43|9303.15|9183.15|10
1652632040000|2022-05-15 16:27:20|9303.36|9183.36|9303.14|9183.14|9303.49|9183.49|9303.09|9183.09|9
1652632050000|2022-05-15 16:27:30|9302.94|9182.94|9302.41|9182.41|9302.94|9182.94|9302.04|9182.04|10
1652632060000|2022-05-15 16:27:40|9302.21|9182.21|9302.73|9182.73|9302.93|9182.93|9302.21|9182.21|10
1652632070000|2022-05-15 16:27:50|9302.79|9182.79|9303.37|9183.37|9303.37|9183.37|9302.79|9182.79|9
1652632080000|2022-05-15 16:28:00|9303.31|9183.31|9309.09|9189.09|9309.09|9189.09|9303.31|9183.31|10
1652632090000|2022-05-15 16:28:10|9310.71|9190.71|9314.88|9194.88|9314.88|9194.88|9310.39|9190.39|10
1652632100000|2022-05-15 16:28:20|9315.01|9195.01|9314.43|9194.43|9315.09|9195.09|9313.28|9193.28|10
1652632110000|2022-05-15 16:28:30|9314.04|9194.04|9311.89|9191.89|9314.25|9194.25|9311.89|9191.89|10
1652632120000|2022-05-15 16:28:40|9311.5|9191.5|9309.97|9189.97|9311.5|9191.5|9309.97|9189.97|10
1652632130000|2022-05-15 16:28:50|9309.99|9189.99|9312.34|9192.34|9312.34|9192.34|9309.69|9189.69|10
1652632140000|2022-05-15 16:29:00|9312.72|9192.72|9314.13|9194.13|9314.13|9194.13|9312.72|9192.72|10
1652632150000|2022-05-15 16:29:10|9313.76|9193.76|9313.64|9193.64|9314.02|9194.02|9313.03|9193.03|9
1652632160000|2022-05-15 16:29:20|9313.17|9193.17|9312.4|9192.4|9313.94|9193.94|9312.4|9192.4|10
1652632170000|2022-05-15 16:29:30|9312.09|9192.09|9311.61|9191.61|9312.48|9192.48|9311.39|9191.39|10
1652632180000|2022-05-15 16:29:40|9311.6|9191.6|9313.46|9193.46|9313.64|9193.64|9311.6|9191.6|9
1652632190000|2022-05-15 16:29:50|9313.14|9193.14|9313.01|9193.01|9313.58|9193.58|9312.41|9192.41|10
1652632200000|2022-05-15 16:30:00|9312.99|9192.99|9313.29|9193.29|9313.29|9193.29|9312.59|9192.59|10
1652632210000|2022-05-15 16:30:10|9312.98|9192.98|9314.12|9194.12|9314.12|9194.12|9312.96|9192.96|9
1652632220000|2022-05-15 16:30:20|9313.65|9193.65|9314.07|9194.07|9314.77|9194.77|9313.65|9193.65|10
1652632230000|2022-05-15 16:30:30|9313.63|9193.63|9313.5|9193.5|9313.84|9193.84|9313.03|9193.03|10
1652632240000|2022-05-15 16:30:40|9313.89|9193.89|9311.93|9191.93|9313.89|9193.89|9311.93|9191.93|10
1652632250000|2022-05-15 16:30:50|9311.72|9191.72|9309.93|9189.93|9311.72|9191.72|9309.93|9189.93|10
1652632260000|2022-05-15 16:31:00|9310.46|9190.46|9310.3|9190.3|9310.82|9190.82|9310.17|9190.17|10
1652632270000|2022-05-15 16:31:10|9310.55|9190.55|9310.59|9190.59|9310.9|9190.9|9310.16|9190.16|10
1652632280000|2022-05-15 16:31:20|9310.48|9190.48|9310.24|9190.24|9310.6|9190.6|9310.09|9190.09|9
1652632290000|2022-05-15 16:31:30|9310.34|9190.34|9309.42|9189.42|9310.46|9190.46|9309.42|9189.42|10
1652632300000|2022-05-15 16:31:40|9308.55|9188.55|9307.76|9187.76|9309.12|9189.12|9307.43|9187.43|10
1652632310000|2022-05-15 16:31:50|9307.9|9187.9|9307.62|9187.62|9307.9|9187.9|9307.09|9187.09|9
1652632320000|2022-05-15 16:32:00|9307.07|9187.07|9305.54|9185.54|9307.37|9187.37|9305.54|9185.54|10
1652632330000|2022-05-15 16:32:10|9305.15|9185.15|9303.66|9183.66|9305.15|9185.15|9303.6|9183.6|10
1652632340000|2022-05-15 16:32:20|9303.79|9183.79|9301.91|9181.91|9303.79|9183.79|9301.91|9181.91|10
1652632350000|2022-05-15 16:32:30|9301.77|9181.77|9302.08|9182.08|9302.08|9182.08|9301.32|9181.32|10
1652632360000|2022-05-15 16:32:40|9302.18|9182.18|9300.32|9180.32|9302.18|9182.18|9300.32|9180.32|10
1652632370000|2022-05-15 16:32:50|9299.92|9179.92|9300.25|9180.25|9300.36|9180.36|9299.48|9179.48|10
1652632380000|2022-05-15 16:33:00|9300.46|9180.46|9303.54|9183.54|9303.73|9183.73|9300.46|9180.46|10
1652632390000|2022-05-15 16:33:10|9303.67|9183.67|9304.02|9184.02|9304.05|9184.05|9303.45|9183.45|10
1652632400000|2022-05-15 16:33:20|9303.97|9183.97|9305.73|9185.73|9305.73|9185.73|9303.97|9183.97|10
1652632410000|2022-05-15 16:33:30|9305.48|9185.48|9307.43|9187.43|9307.43|9187.43|9305.48|9185.48|10
1652632420000|2022-05-15 16:33:40|9306.43|9186.43|9315.64|9195.64|9315.64|9195.64|9306.43|9186.43|10
1652632430000|2022-05-15 16:33:50|9315.06|9195.06|9321.47|9201.47|9321.47|9201.47|9315.06|9195.06|9
1652632440000|2022-05-15 16:34:00|9321.8|9201.8|9323.79|9203.79|9323.86|9203.86|9321.33|9201.33|10
1652632450000|2022-05-15 16:34:10|9323.43|9203.43|9324.38|9204.38|9324.56|9204.56|9323.19|9203.19|10
1652632460000|2022-05-15 16:34:20|9322.71|9202.71|9327.01|9207.01|9327.01|9207.01|9322.71|9202.71|10
1652632470000|2022-05-15 16:34:30|9327.75|9207.75|9328.15|9208.15|9328.82|9208.82|9327.75|9207.75|9
1652632480000|2022-05-15 16:34:40|9328.84|9208.84|9329.71|9209.71|9330.75|9210.75|9328.18|9208.18|10
1652632490000|2022-05-15 16:34:50|9331.86|9211.86|9330.38|9210.38|9331.9|9211.9|9329.17|9209.17|10
1652632500000|2022-05-15 16:35:00|9331.48|9211.48|9326.81|9206.81|9331.48|9211.48|9326.81|9206.81|10
1652632510000|2022-05-15 16:35:10|9326.68|9206.68|9325.93|9205.93|9326.68|9206.68|9325.66|9205.66|10
1652632520000|2022-05-15 16:35:20|9325.67|9205.67|9326.56|9206.56|9326.56|9206.56|9324.81|9204.81|10
1652632530000|2022-05-15 16:35:30|9326.62|9206.62|9331.54|9211.54|9331.54|9211.54|9326.62|9206.62|10
1652632540000|2022-05-15 16:35:40|9332.64|9212.64|9332.91|9212.91|9333.02|9213.02|9332.11|9212.11|10
1652632550000|2022-05-15 16:35:50|9332.75|9212.75|9335.8|9215.8|9335.8|9215.8|9332.75|9212.75|10
1652632560000|2022-05-15 16:36:00|9335.99|9215.99|9336.22|9216.22|9336.9|9216.9|9335.92|9215.92|9
1652632570000|2022-05-15 16:36:10|9335.79|9215.79|9335.23|9215.23|9336.25|9216.25|9335.04|9215.04|10
1652632580000|2022-05-15 16:36:20|9335.15|9215.15|9332.38|9212.38|9335.15|9215.15|9332.38|9212.38|10
1652632590000|2022-05-15 16:36:30|9332.31|9212.31|9330.52|9210.52|9332.33|9212.33|9330.52|9210.52|10
1652632600000|2022-05-15 16:36:40|9330.47|9210.47|9330.32|9210.32|9331.13|9211.13|9329.91|9209.91|10
1652632610000|2022-05-15 16:36:50|9330.06|9210.06|9330.15|9210.15|9330.39|9210.39|9330.02|9210.02|10
1652632620000|2022-05-15 16:37:00|9329.91|9209.91|9330.53|9210.53|9330.53|9210.53|9329.64|9209.64|10
1652632630000|2022-05-15 16:37:10|9330.4|9210.4|9330.75|9210.75|9331.07|9211.07|9330.18|9210.18|10
1652632640000|2022-05-15 16:37:20|9331.12|9211.12|9336.22|9216.22|9336.22|9216.22|9331.12|9211.12|10
1652632650000|2022-05-15 16:37:30|9337.15|9217.15|9339.15|9219.15|9339.15|9219.15|9336.79|9216.79|10
1652632660000|2022-05-15 16:37:40|9339.26|9219.26|9340.39|9220.39|9340.47|9220.47|9338.57|9218.57|9
1652632670000|2022-05-15 16:37:50|9341.3|9221.3|9343.33|9223.33|9343.33|9223.33|9341.3|9221.3|10
1652632680000|2022-05-15 16:38:00|9343.4|9223.4|9342.61|9222.61|9343.4|9223.4|9342.54|9222.54|10
1652632690000|2022-05-15 16:38:10|9342.77|9222.77|9342.33|9222.33|9342.83|9222.83|9342.25|9222.25|10
1652632700000|2022-05-15 16:38:20|9342.22|9222.22|9342.5|9222.5|9342.56|9222.56|9342.08|9222.08|10
1652632710000|2022-05-15 16:38:30|9341.96|9221.96|9342.08|9222.08|9342.69|9222.69|9341.93|9221.93|9
1652632720000|2022-05-15 16:38:40|9342.11|9222.11|9343.42|9223.42|9343.42|9223.42|9341.56|9221.56|10
1652632730000|2022-05-15 16:38:50|9343.36|9223.36|9343.4|9223.4|9343.56|9223.56|9342.94|9222.94|10
1652632740000|2022-05-15 16:39:00|9343.45|9223.45|9341.75|9221.75|9343.53|9223.53|9341.7|9221.7|10
1652632750000|2022-05-15 16:39:10|9341.54|9221.54|9342.9|9222.9|9342.97|9222.97|9341.54|9221.54|10
1652632760000|2022-05-15 16:39:20|9343.01|9223.01|9341.96|9221.96|9343.36|9223.36|9341.96|9221.96|9
1652632770000|2022-05-15 16:39:30|9341.84|9221.84|9341.12|9221.12|9342.91|9222.91|9341.12|9221.12|10
1652632780000|2022-05-15 16:39:40|9340.65|9220.65|9340.61|9220.61|9340.73|9220.73|9340.13|9220.13|10
1652632790000|2022-05-15 16:39:50|9340.62|9220.62|9339.8|9219.8|9340.85|9220.85|9339.8|9219.8|10
1652632800000|2022-05-15 16:40:00|9340.37|9220.37|9340.34|9220.34|9340.56|9220.56|9339.95|9219.95|10
1652632810000|2022-05-15 16:40:10|9340.87|9220.87|9340.07|9220.07|9340.87|9220.87|9339.98|9219.98|10
1652632820000|2022-05-15 16:40:20|9340.64|9220.64|9341.19|9221.19|9341.53|9221.53|9340.51|9220.51|10
1652632830000|2022-05-15 16:40:30|9341.21|9221.21|9343.21|9223.21|9343.3|9223.3|9340.91|9220.91|10
1652632840000|2022-05-15 16:40:40|9343.49|9223.49|9344.46|9224.46|9344.59|9224.59|9342.3|9222.3|10
1652632850000|2022-05-15 16:40:50|9344.51|9224.51|9345.98|9225.98|9346.52|9226.52|9344.51|9224.51|10
1652632860000|2022-05-15 16:41:00|9345.68|9225.68|9348.96|9228.96|9348.96|9228.96|9345.65|9225.65|10
1652632870000|2022-05-15 16:41:10|9348.79|9228.79|9349.49|9229.49|9349.88|9229.88|9348.79|9228.79|9
1652632880000|2022-05-15 16:41:20|9349.48|9229.48|9351.61|9231.61|9351.61|9231.61|9349.48|9229.48|10
1652632890000|2022-05-15 16:41:30|9351.23|9231.23|9351.33|9231.33|9351.67|9231.67|9351.15|9231.15|10
1652632900000|2022-05-15 16:41:40|9351.72|9231.72|9352.28|9232.28|9353.14|9233.14|9350.54|9230.54|10
1652632910000|2022-05-15 16:41:50|9352.42|9232.42|9354.93|9234.93|9354.93|9234.93|9352.42|9232.42|10
1652632920000|2022-05-15 16:42:00|9354.43|9234.43|9356.71|9236.71|9356.91|9236.91|9354.43|9234.43|10
1652632930000|2022-05-15 16:42:10|9356.92|9236.92|9358.65|9238.65|9358.89|9238.89|9356.92|9236.92|10
1652632940000|2022-05-15 16:42:20|9358.24|9238.24|9357.61|9237.61|9358.24|9238.24|9356.97|9236.97|10
1652632950000|2022-05-15 16:42:30|9357.26|9237.26|9357.22|9237.22|9357.68|9237.68|9357.07|9237.07|10
1652632960000|2022-05-15 16:42:40|9357.44|9237.44|9357.71|9237.71|9357.71|9237.71|9356.71|9236.71|10
1652632970000|2022-05-15 16:42:50|9357.27|9237.27|9358.26|9238.26|9358.3|9238.3|9357.1|9237.1|10
1652632980000|2022-05-15 16:43:00|9357.84|9237.84|9357.68|9237.68|9358.16|9238.16|9357.27|9237.27|9
1652632990000|2022-05-15 16:43:10|9358.28|9238.28|9359.2|9239.2|9359.48|9239.48|9358.28|9238.28|10
1652633000000|2022-05-15 16:43:20|9359.44|9239.44|9363.38|9243.38|9363.38|9243.38|9359.44|9239.44|10
1652633010000|2022-05-15 16:43:30|9364.18|9244.18|9368.37|9248.37|9368.37|9248.37|9363.77|9243.77|10
1652633020000|2022-05-15 16:43:40|9368.12|9248.12|9368.75|9248.75|9369.51|9249.51|9367.73|9247.73|10
1652633030000|2022-05-15 16:43:50|9368.94|9248.94|9368.79|9248.79|9369.74|9249.74|9368.74|9248.74|10
1652633040000|2022-05-15 16:44:00|9369.48|9249.48|9376.5|9256.5|9376.5|9256.5|9369.48|9249.48|10
1652633050000|2022-05-15 16:44:10|9374.49|9254.49|9382.39|9262.39|9382.39|9262.39|9374.49|9254.49|10
1652633060000|2022-05-15 16:44:20|9382.52|9262.52|9386.15|9266.15|9386.38|9266.38|9382.52|9262.52|10
1652633070000|2022-05-15 16:44:30|9387.13|9267.13|9390.07|9270.07|9390.79|9270.79|9387.13|9267.13|10
1652633080000|2022-05-15 16:44:40|9389.42|9269.42|9388.53|9268.53|9389.42|9269.42|9388.31|9268.31|9
1652633090000|2022-05-15 16:44:50|9388.18|9268.18|9389.78|9269.78|9390.11|9270.11|9387.92|9267.92|10
1652633100000|2022-05-15 16:45:00|9389.79|9269.79|9389.53|9269.53|9390.33|9270.33|9389.53|9269.53|10
1652633110000|2022-05-15 16:45:10|9389.24|9269.24|9388.8|9268.8|9389.33|9269.33|9386.68|9266.68|10
1652633120000|2022-05-15 16:45:20|9387.69|9267.69|9384.85|9264.85|9387.69|9267.69|9384.85|9264.85|10
1652633130000|2022-05-15 16:45:30|9384.84|9264.84|9382.37|9262.37|9384.84|9264.84|9382.37|9262.37|10
1652633140000|2022-05-15 16:45:40|9382.14|9262.14|9381.26|9261.26|9383.23|9263.23|9381.26|9261.26|10
1652633150000|2022-05-15 16:45:50|9381.93|9261.93|9380.82|9260.82|9381.93|9261.93|9380.63|9260.63|10
1652633160000|2022-05-15 16:46:00|9380.85|9260.85|9378.95|9258.95|9380.85|9260.85|9378.95|9258.95|10
1652633170000|2022-05-15 16:46:10|9379.44|9259.44|9379.23|9259.23|9379.79|9259.79|9378.76|9258.76|10
1652633180000|2022-05-15 16:46:20|9379|9259|9381.42|9261.42|9381.43|9261.43|9378.95|9258.95|10
1652633190000|2022-05-15 16:46:30|9381.17|9261.17|9382.04|9262.04|9382.51|9262.51|9381|9261|10
1652633200000|2022-05-15 16:46:40|9382.91|9262.91|9382.65|9262.65|9383.09|9263.09|9381.9|9261.9|9
1652633210000|2022-05-15 16:46:50|9383.86|9263.86|9387.46|9267.46|9387.46|9267.46|9383.79|9263.79|10
1652633220000|2022-05-15 16:47:00|9387.66|9267.66|9388.58|9268.58|9388.58|9268.58|9387.5|9267.5|10
1652633230000|2022-05-15 16:47:10|9388.41|9268.41|9388|9268|9389.45|9269.45|9388|9268|10
1652633240000|2022-05-15 16:47:20|9387.8|9267.8|9387.82|9267.82|9388.04|9268.04|9386.66|9266.66|10
1652633250000|2022-05-15 16:47:30|9387.3|9267.3|9383.37|9263.37|9387.32|9267.32|9383.37|9263.37|10
1652633260000|2022-05-15 16:47:40|9383.33|9263.33|9381.08|9261.08|9383.63|9263.63|9381.08|9261.08|10
1652633270000|2022-05-15 16:47:50|9382.28|9262.28|9378.91|9258.91|9382.28|9262.28|9378.91|9258.91|10
1652633280000|2022-05-15 16:48:00|9379|9259|9377.94|9257.94|9379|9259|9377.94|9257.94|10
1652633290000|2022-05-15 16:48:10|9377.66|9257.66|9378.11|9258.11|9378.52|9258.52|9377.66|9257.66|10
1652633300000|2022-05-15 16:48:20|9378.19|9258.19|9377.7|9257.7|9378.19|9258.19|9377.31|9257.31|10
1652633310000|2022-05-15 16:48:30|9377.43|9257.43|9376.86|9256.86|9377.54|9257.54|9376.52|9256.52|10
1652633320000|2022-05-15 16:48:40|9375.91|9255.91|9374.76|9254.76|9376.28|9256.28|9374.76|9254.76|10
1652633330000|2022-05-15 16:48:50|9374.18|9254.18|9369.19|9249.19|9374.18|9254.18|9369.19|9249.19|10
1652633340000|2022-05-15 16:49:00|9369.45|9249.45|9368.88|9248.88|9369.58|9249.58|9368.81|9248.81|10
1652633350000|2022-05-15 16:49:10|9368.62|9248.62|9368.63|9248.63|9369.09|9249.09|9368.62|9248.62|10
1652633360000|2022-05-15 16:49:20|9368.79|9248.79|9369.6|9249.6|9369.6|9249.6|9368.69|9248.69|10
1652633370000|2022-05-15 16:49:30|9369.73|9249.73|9370.07|9250.07|9370.38|9250.38|9369.56|9249.56|9
1652633380000|2022-05-15 16:49:40|9370.74|9250.74|9370.14|9250.14|9372.26|9252.26|9370.14|9250.14|10
1652633390000|2022-05-15 16:49:50|9369.93|9249.93|9369.21|9249.21|9370.46|9250.46|9369.21|9249.21|10
1652633400000|2022-05-15 16:50:00|9369.11|9249.11|9369.08|9249.08|9369.23|9249.23|9368.77|9248.77|10
1652633410000|2022-05-15 16:50:10|9368.83|9248.83|9367.55|9247.55|9368.85|9248.85|9367.55|9247.55|9
1652633420000|2022-05-15 16:50:20|9367.5|9247.5|9366.4|9246.4|9367.5|9247.5|9366.03|9246.03|10
1652633430000|2022-05-15 16:50:30|9366.54|9246.54|9367.2|9247.2|9367.2|9247.2|9366.54|9246.54|10
1652633440000|2022-05-15 16:50:40|9367.28|9247.28|9366.76|9246.76|9367.77|9247.77|9366.76|9246.76|10
1652633450000|2022-05-15 16:50:50|9366.87|9246.87|9366.23|9246.23|9366.87|9246.87|9366|9246|10
1652633460000|2022-05-15 16:51:00|9366.12|9246.12|9366.05|9246.05|9366.59|9246.59|9365.94|9245.94|9
1652633470000|2022-05-15 16:51:10|9365.99|9245.99|9364.13|9244.13|9365.99|9245.99|9364.13|9244.13|10
1652633480000|2022-05-15 16:51:20|9363.84|9243.84|9361.48|9241.48|9363.98|9243.98|9361.48|9241.48|10
1652633490000|2022-05-15 16:51:30|9361.35|9241.35|9362.2|9242.2|9362.2|9242.2|9361.28|9241.28|10
1652633500000|2022-05-15 16:51:40|9362.32|9242.32|9363.72|9243.72|9363.86|9243.86|9362.32|9242.32|10
1652633510000|2022-05-15 16:51:50|9363.4|9243.4|9361.45|9241.45|9363.4|9243.4|9361.45|9241.45|10
1652633520000|2022-05-15 16:52:00|9361.49|9241.49|9363.8|9243.8|9363.8|9243.8|9361.49|9241.49|9
1652633530000|2022-05-15 16:52:10|9364.25|9244.25|9366.65|9246.65|9366.65|9246.65|9364.25|9244.25|10
1652633540000|2022-05-15 16:52:20|9366.34|9246.34|9367.12|9247.12|9367.34|9247.34|9366.19|9246.19|10
1652633550000|2022-05-15 16:52:30|9367.43|9247.43|9371.03|9251.03|9371.03|9251.03|9367.43|9247.43|10
1652633560000|2022-05-15 16:52:40|9371.34|9251.34|9372.91|9252.91|9372.91|9252.91|9371.34|9251.34|10
1652633570000|2022-05-15 16:52:50|9373.03|9253.03|9373.23|9253.23|9373.29|9253.29|9372.36|9252.36|10
1652633580000|2022-05-15 16:53:00|9373.62|9253.62|9373.98|9253.98|9374.13|9254.13|9373.62|9253.62|10
1652633590000|2022-05-15 16:53:10|9373.83|9253.83|9378.5|9258.5|9378.5|9258.5|9373.83|9253.83|10
1652633600000|2022-05-15 16:53:20|9379.54|9259.54|9381.18|9261.18|9381.83|9261.83|9379.54|9259.54|10
1652633610000|2022-05-15 16:53:30|9380.87|9260.87|9383.42|9263.42|9383.42|9263.42|9380.85|9260.85|10
1652633620000|2022-05-15 16:53:40|9383.73|9263.73|9383.19|9263.19|9383.73|9263.73|9382.93|9262.93|10
1652633630000|2022-05-15 16:53:50|9383.48|9263.48|9384.35|9264.35|9384.4|9264.4|9383.45|9263.45|10
1652633640000|2022-05-15 16:54:00|9384.49|9264.49|9385.86|9265.86|9385.86|9265.86|9384.49|9264.49|9
1652633650000|2022-05-15 16:54:10|9386|9266|9389.8|9269.8|9389.93|9269.93|9386|9266|10
1652633660000|2022-05-15 16:54:20|9390.17|9270.17|9391.38|9271.38|9391.38|9271.38|9389.93|9269.93|10
1652633670000|2022-05-15 16:54:30|9391.19|9271.19|9388.5|9268.5|9391.19|9271.19|9388.5|9268.5|10
1652633680000|2022-05-15 16:54:40|9388.74|9268.74|9384.78|9264.78|9388.74|9268.74|9384.78|9264.78|10
1652633690000|2022-05-15 16:54:50|9385.45|9265.45|9386.13|9266.13|9386.18|9266.18|9385.3|9265.3|10
1652633700000|2022-05-15 16:55:00|9386.19|9266.19|9387.09|9267.09|9387.32|9267.32|9386.19|9266.19|10
1652633710000|2022-05-15 16:55:10|9386.13|9266.13|9387.57|9267.57|9387.57|9267.57|9386.05|9266.05|10
1652633720000|2022-05-15 16:55:20|9388.21|9268.21|9388|9268|9388.26|9268.26|9387.81|9267.81|10
1652633730000|2022-05-15 16:55:30|9388.34|9268.34|9389.63|9269.63|9389.63|9269.63|9388.01|9268.01|10
1652633740000|2022-05-15 16:55:40|9389.94|9269.94|9390.81|9270.81|9391.03|9271.03|9389.94|9269.94|9
1652633750000|2022-05-15 16:55:50|9391.46|9271.46|9390.85|9270.85|9391.46|9271.46|9390.66|9270.66|10
1652633760000|2022-05-15 16:56:00|9391.34|9271.34|9392.05|9272.05|9392.14|9272.14|9390.66|9270.66|9
1652633770000|2022-05-15 16:56:10|9392.46|9272.46|9392.99|9272.99|9393.19|9273.19|9392.42|9272.42|10
1652633780000|2022-05-15 16:56:20|9393.89|9273.89|9394.28|9274.28|9394.8|9274.8|9393.87|9273.87|10
1652633790000|2022-05-15 16:56:30|9394.02|9274.02|9393.75|9273.75|9394.81|9274.81|9393.7|9273.7|10
1652633800000|2022-05-15 16:56:40|9393.26|9273.26|9394.41|9274.41|9394.77|9274.77|9392.66|9272.66|10
1652633810000|2022-05-15 16:56:50|9394.53|9274.53|9394.31|9274.31|9395.28|9275.28|9394.31|9274.31|10
1652633820000|2022-05-15 16:57:00|9394.43|9274.43|9394.89|9274.89|9395.69|9275.69|9394.43|9274.43|10
1652633830000|2022-05-15 16:57:10|9394.96|9274.96|9394.49|9274.49|9395.08|9275.08|9394.29|9274.29|9
1652633840000|2022-05-15 16:57:20|9394.51|9274.51|9394.26|9274.26|9395.14|9275.14|9394.26|9274.26|10
1652633850000|2022-05-15 16:57:30|9394.62|9274.62|9391.79|9271.79|9394.62|9274.62|9391.79|9271.79|10
1652633860000|2022-05-15 16:57:40|9391.72|9271.72|9390.65|9270.65|9392.06|9272.06|9390.65|9270.65|10
1652633870000|2022-05-15 16:57:50|9389.02|9269.02|9385.91|9265.91|9389.02|9269.02|9385.91|9265.91|10
1652633880000|2022-05-15 16:58:00|9386.01|9266.01|9383.03|9263.03|9386.44|9266.44|9382.72|9262.72|10
1652633890000|2022-05-15 16:58:10|9383.89|9263.89|9381.32|9261.32|9383.89|9263.89|9381.11|9261.11|10
1652633900000|2022-05-15 16:58:20|9381.35|9261.35|9382.51|9262.51|9382.51|9262.51|9381.35|9261.35|10
1652633910000|2022-05-15 16:58:30|9382.75|9262.75|9383.47|9263.47|9383.47|9263.47|9382.65|9262.65|10
1652633920000|2022-05-15 16:58:40|9383.64|9263.64|9383.57|9263.57|9384.03|9264.03|9383.33|9263.33|10
1652633930000|2022-05-15 16:58:50|9383.53|9263.53|9382.69|9262.69|9383.53|9263.53|9382.64|9262.64|10
1652633940000|2022-05-15 16:59:00|9382.97|9262.97|9382.33|9262.33|9382.97|9262.97|9382.33|9262.33|10
1652633950000|2022-05-15 16:59:10|9382.29|9262.29|9380.55|9260.55|9382.47|9262.47|9380.55|9260.55|10
1652633960000|2022-05-15 16:59:20|9380.48|9260.48|9379.32|9259.32|9380.48|9260.48|9379.32|9259.32|10
1652633970000|2022-05-15 16:59:30|9379.28|9259.28|9380.43|9260.43|9380.43|9260.43|9379.28|9259.28|10
1652633980000|2022-05-15 16:59:40|9381.49|9261.49|9383.28|9263.28|9383.28|9263.28|9381.49|9261.49|10
1652633990000|2022-05-15 16:59:50|9383.45|9263.45|9383.58|9263.58|9384|9264|9383.36|9263.36|9
1652634000000|2022-05-15 17:00:00|9383.68|9263.68|9383.11|9263.11|9383.68|9263.68|9382.59|9262.59|9
1652634010000|2022-05-15 17:00:10|9383.41|9263.41|9382.78|9262.78|9383.54|9263.54|9382.78|9262.78|10
1652634020000|2022-05-15 17:00:20|9382.77|9262.77|9383.2|9263.2|9383.45|9263.45|9382.58|9262.58|10
1652634030000|2022-05-15 17:00:30|9382.99|9262.99|9381.6|9261.6|9382.99|9262.99|9381.6|9261.6|10
1652634040000|2022-05-15 17:00:40|9381.66|9261.66|9379.33|9259.33|9381.66|9261.66|9379.28|9259.28|10
1652634050000|2022-05-15 17:00:50|9379.07|9259.07|9375.99|9255.99|9379.07|9259.07|9375.99|9255.99|10
1652634060000|2022-05-15 17:01:00|9375.71|9255.71|9375.26|9255.26|9375.8|9255.8|9375.21|9255.21|10
1652634070000|2022-05-15 17:01:10|9375.25|9255.25|9374.52|9254.52|9375.25|9255.25|9374.37|9254.37|10
1652634080000|2022-05-15 17:01:20|9374.83|9254.83|9376.07|9256.07|9376.07|9256.07|9374.41|9254.41|10
1652634090000|2022-05-15 17:01:30|9376.63|9256.63|9380.39|9260.39|9380.39|9260.39|9376.63|9256.63|10
1652634100000|2022-05-15 17:01:40|9380.97|9260.97|9381.86|9261.86|9381.86|9261.86|9380.9|9260.9|10
1652634110000|2022-05-15 17:01:50|9382.84|9262.84|9383.29|9263.29|9384.13|9264.13|9382.84|9262.84|10
1652634120000|2022-05-15 17:02:00|9382.43|9262.43|9382.47|9262.47|9382.47|9262.47|9381.53|9261.53|10
1652634130000|2022-05-15 17:02:10|9382.89|9262.89|9383.69|9263.69|9384.13|9264.13|9382.89|9262.89|10
1652634140000|2022-05-15 17:02:20|9383.49|9263.49|9383.36|9263.36|9383.75|9263.75|9382.79|9262.79|10
1652634150000|2022-05-15 17:02:30|9383.18|9263.18|9382.69|9262.69|9383.42|9263.42|9382.69|9262.69|10
1652634160000|2022-05-15 17:02:40|9382.71|9262.71|9381.85|9261.85|9382.8|9262.8|9381.85|9261.85|10
1652634170000|2022-05-15 17:02:50|9381.46|9261.46|9380.38|9260.38|9381.46|9261.46|9380.38|9260.38|10
1652634180000|2022-05-15 17:03:00|9380.39|9260.39|9378.63|9258.63|9380.65|9260.65|9378.63|9258.63|10
1652634190000|2022-05-15 17:03:10|9378.37|9258.37|9376.9|9256.9|9378.54|9258.54|9376.9|9256.9|10
1652634200000|2022-05-15 17:03:20|9377.05|9257.05|9377.66|9257.66|9377.89|9257.89|9377.05|9257.05|9
1652634210000|2022-05-15 17:03:30|9377.18|9257.18|9376.92|9256.92|9377.45|9257.45|9376.85|9256.85|10
1652634220000|2022-05-15 17:03:40|9376.17|9256.17|9375.41|9255.41|9376.22|9256.22|9375.41|9255.41|9
1652634230000|2022-05-15 17:03:50|9375.72|9255.72|9374.54|9254.54|9375.72|9255.72|9374.54|9254.54|10
1652634240000|2022-05-15 17:04:00|9373.88|9253.88|9373.29|9253.29|9373.98|9253.98|9373.26|9253.26|10
1652634250000|2022-05-15 17:04:10|9372.67|9252.67|9372.16|9252.16|9373.03|9253.03|9372.16|9252.16|10
1652634260000|2022-05-15 17:04:20|9372.04|9252.04|9371.36|9251.36|9372.04|9252.04|9371.35|9251.35|10
1652634270000|2022-05-15 17:04:30|9371.05|9251.05|9368.7|9248.7|9371.05|9251.05|9368.7|9248.7|10
1652634280000|2022-05-15 17:04:40|9369.1|9249.1|9365.53|9245.53|9369.1|9249.1|9365.53|9245.53|9
1652634290000|2022-05-15 17:04:50|9365.01|9245.01|9364.01|9244.01|9365.01|9245.01|9364.01|9244.01|10
1652634300000|2022-05-15 17:05:00|9363.88|9243.88|9362.7|9242.7|9363.88|9243.88|9362.7|9242.7|9
1652634310000|2022-05-15 17:05:10|9362.17|9242.17|9361.75|9241.75|9362.89|9242.89|9361.51|9241.51|10
1652634320000|2022-05-15 17:05:20|9360.82|9240.82|9362.93|9242.93|9362.93|9242.93|9360.82|9240.82|10
1652634330000|2022-05-15 17:05:30|9362.61|9242.61|9363.17|9243.17|9363.58|9243.58|9362.57|9242.57|10
1652634340000|2022-05-15 17:05:40|9362.93|9242.93|9364.79|9244.79|9364.79|9244.79|9362.93|9242.93|10
1652634350000|2022-05-15 17:05:50|9365.36|9245.36|9366.57|9246.57|9367.09|9247.09|9365.36|9245.36|9
1652634360000|2022-05-15 17:06:00|9367.16|9247.16|9370.6|9250.6|9370.6|9250.6|9366.71|9246.71|10
1652634370000|2022-05-15 17:06:10|9369.64|9249.64|9372.15|9252.15|9373.07|9253.07|9369.64|9249.64|10
1652634380000|2022-05-15 17:06:20|9371.84|9251.84|9376.83|9256.83|9376.83|9256.83|9371.84|9251.84|10
1652634390000|2022-05-15 17:06:30|9377.54|9257.54|9380.63|9260.63|9380.63|9260.63|9377.43|9257.43|10
1652634400000|2022-05-15 17:06:40|9381.15|9261.15|9382.23|9262.23|9382.73|9262.73|9380.99|9260.99|9
1652634410000|2022-05-15 17:06:50|9382.88|9262.88|9383.91|9263.91|9384|9264|9382.35|9262.35|10
1652634420000|2022-05-15 17:07:00|9384.13|9264.13|9385.66|9265.66|9385.66|9265.66|9384.13|9264.13|10
1652634430000|2022-05-15 17:07:10|9386.03|9266.03|9387.05|9267.05|9387.05|9267.05|9385.77|9265.77|10
1652634440000|2022-05-15 17:07:20|9388.05|9268.05|9388.69|9268.69|9388.69|9268.69|9387.59|9267.59|9
1652634450000|2022-05-15 17:07:30|9388.08|9268.08|9387.85|9267.85|9388.91|9268.91|9386.43|9266.43|10
1652634460000|2022-05-15 17:07:40|9386.57|9266.57|9387.08|9267.08|9387.43|9267.43|9386.57|9266.57|10
1652634470000|2022-05-15 17:07:50|9387.26|9267.26|9387.26|9267.26|9387.51|9267.51|9386.36|9266.36|10
1652634480000|2022-05-15 17:08:00|9388.15|9268.15|9389.64|9269.64|9389.64|9269.64|9387.89|9267.89|10
1652634490000|2022-05-15 17:08:10|9390.01|9270.01|9391.3|9271.3|9391.5|9271.5|9390.01|9270.01|10
1652634500000|2022-05-15 17:08:20|9391.83|9271.83|9392.19|9272.19|9392.52|9272.52|9391.54|9271.54|10
1652634510000|2022-05-15 17:08:30|9391.7|9271.7|9393.64|9273.64|9394.67|9274.67|9391.7|9271.7|10
1652634520000|2022-05-15 17:08:40|9393.63|9273.63|9397.77|9277.77|9398.12|9278.12|9393.63|9273.63|10
1652634530000|2022-05-15 17:08:50|9397.53|9277.53|9397.85|9277.85|9398.68|9278.68|9397.53|9277.53|10
1652634540000|2022-05-15 17:09:00|9397.53|9277.53|9398.16|9278.16|9398.16|9278.16|9397.18|9277.18|10
1652634550000|2022-05-15 17:09:10|9398.19|9278.19|9398.52|9278.52|9398.76|9278.76|9397.86|9277.86|10
1652634560000|2022-05-15 17:09:20|9398.59|9278.59|9398.09|9278.09|9398.59|9278.59|9397.94|9277.94|8
1652634570000|2022-05-15 17:09:30|9397.98|9277.98|9397.73|9277.73|9398.02|9278.02|9397.66|9277.66|10
1652634580000|2022-05-15 17:09:40|9397.39|9277.39|9394.84|9274.84|9397.39|9277.39|9394.84|9274.84|10
1652634590000|2022-05-15 17:09:50|9394.81|9274.81|9391.93|9271.93|9394.81|9274.81|9391.74|9271.74|10
1652634600000|2022-05-15 17:10:00|9392.01|9272.01|9390.85|9270.85|9392.1|9272.1|9390.85|9270.85|10
1652634610000|2022-05-15 17:10:10|9390.5|9270.5|9387.44|9267.44|9390.73|9270.73|9387.44|9267.44|10
1652634620000|2022-05-15 17:10:20|9387.84|9267.84|9386.02|9266.02|9387.94|9267.94|9386.02|9266.02|10
1652634630000|2022-05-15 17:10:30|9385.92|9265.92|9383.68|9263.68|9385.96|9265.96|9383.46|9263.46|10
1652634640000|2022-05-15 17:10:40|9384.71|9264.71|9385.58|9265.58|9385.98|9265.98|9384.41|9264.41|10
1652634650000|2022-05-15 17:10:50|9386.25|9266.25|9386.38|9266.38|9386.76|9266.76|9386.24|9266.24|10
1652634660000|2022-05-15 17:11:00|9385.55|9265.55|9385.85|9265.85|9386.11|9266.11|9385.55|9265.55|9
1652634670000|2022-05-15 17:11:10|9385.28|9265.28|9383.35|9263.35|9385.46|9265.46|9383.23|9263.23|10
1652634680000|2022-05-15 17:11:20|9382.74|9262.74|9382.86|9262.86|9383.51|9263.51|9382.74|9262.74|10
1652634690000|2022-05-15 17:11:30|9383.06|9263.06|9380.61|9260.61|9383.06|9263.06|9380.38|9260.38|10
1652634700000|2022-05-15 17:11:40|9380.9|9260.9|9381.79|9261.79|9381.79|9261.79|9380.33|9260.33|10
1652634710000|2022-05-15 17:11:50|9381.93|9261.93|9382.56|9262.56|9382.56|9262.56|9381.37|9261.37|10
1652634720000|2022-05-15 17:12:00|9382.88|9262.88|9384.75|9264.75|9384.75|9264.75|9382.88|9262.88|10
1652634730000|2022-05-15 17:12:10|9385.19|9265.19|9386.55|9266.55|9386.55|9266.55|9385.04|9265.04|10
1652634740000|2022-05-15 17:12:20|9386.73|9266.73|9387.54|9267.54|9387.88|9267.88|9386.73|9266.73|9
1652634750000|2022-05-15 17:12:30|9388.07|9268.07|9388.14|9268.14|9388.14|9268.14|9387.23|9267.23|10
1652634760000|2022-05-15 17:12:40|9388.58|9268.58|9389.97|9269.97|9389.97|9269.97|9388.58|9268.58|10
1652634770000|2022-05-15 17:12:50|9390.65|9270.65|9392.85|9272.85|9393|9273|9390.65|9270.65|10
1652634780000|2022-05-15 17:13:00|9393.09|9273.09|9394.78|9274.78|9394.78|9274.78|9393.09|9273.09|10
1652634790000|2022-05-15 17:13:10|9394.67|9274.67|9396.25|9276.25|9396.25|9276.25|9394.67|9274.67|8
1652634800000|2022-05-15 17:13:20|9396.43|9276.43|9397.96|9277.96|9397.96|9277.96|9396.31|9276.31|9
1652634810000|2022-05-15 17:13:30|9397.86|9277.86|9398.91|9278.91|9398.91|9278.91|9397.86|9277.86|10
1652634820000|2022-05-15 17:13:40|9398.64|9278.64|9399.37|9279.37|9399.37|9279.37|9398.64|9278.64|10
1652634830000|2022-05-15 17:13:50|9399.19|9279.19|9399|9279|9399.22|9279.22|9398.41|9278.41|9
1652634840000|2022-05-15 17:14:00|9398.98|9278.98|9398.88|9278.88|9399.65|9279.65|9398.88|9278.88|9
1652634850000|2022-05-15 17:14:10|9398.74|9278.74|9399.26|9279.26|9399.32|9279.32|9398.66|9278.66|10
1652634860000|2022-05-15 17:14:20|9399.55|9279.55|9399.23|9279.23|9399.68|9279.68|9399.23|9279.23|9
1652634870000|2022-05-15 17:14:30|9399.5|9279.5|9399.62|9279.62|9399.62|9279.62|9398.88|9278.88|9
1652634880000|2022-05-15 17:14:40|9399.58|9279.58|9400.63|9280.63|9400.95|9280.95|9399.58|9279.58|10
1652634890000|2022-05-15 17:14:50|9400.46|9280.46|9400.97|9280.97|9400.97|9280.97|9400.26|9280.26|10
1652634900000|2022-05-15 17:15:00|9400.73|9280.73|9401.38|9281.38|9401.62|9281.62|9400.73|9280.73|9
1652634910000|2022-05-15 17:15:10|9401.48|9281.48|9402.49|9282.49|9402.49|9282.49|9401.47|9281.47|10
1652634920000|2022-05-15 17:15:20|9402.52|9282.52|9403.75|9283.75|9403.91|9283.91|9402.52|9282.52|10
1652634930000|2022-05-15 17:15:30|9403.73|9283.73|9403.32|9283.32|9404.01|9284.01|9402.51|9282.51|10
1652634940000|2022-05-15 17:15:40|9403.56|9283.56|9404.63|9284.63|9404.63|9284.63|9403.56|9283.56|10
1652634950000|2022-05-15 17:15:50|9404.55|9284.55|9407.68|9287.68|9407.68|9287.68|9404.55|9284.55|10
1652634960000|2022-05-15 17:16:00|9407.97|9287.97|9408.34|9288.34|9408.41|9288.41|9407.93|9287.93|10
1652634970000|2022-05-15 17:16:10|9408.31|9288.31|9409.05|9289.05|9409.55|9289.55|9408.31|9288.31|10
1652634980000|2022-05-15 17:16:20|9409.08|9289.08|9409.86|9289.86|9410.3|9290.3|9409.08|9289.08|10
1652634990000|2022-05-15 17:16:30|9410.24|9290.24|9409.11|9289.11|9410.24|9290.24|9408.21|9288.21|9
1652635000000|2022-05-15 17:16:40|9407.8|9287.8|9408.34|9288.34|9409.07|9289.07|9407.5|9287.5|10
1652635010000|2022-05-15 17:16:50|9408.33|9288.33|9406.83|9286.83|9408.52|9288.52|9406.83|9286.83|10
1652635020000|2022-05-15 17:17:00|9407.43|9287.43|9407.32|9287.32|9407.44|9287.44|9407.18|9287.18|10
1652635030000|2022-05-15 17:17:10|9407.4|9287.4|9408.06|9288.06|9408.63|9288.63|9407.37|9287.37|10
1652635040000|2022-05-15 17:17:20|9408.35|9288.35|9407.62|9287.62|9408.56|9288.56|9407.62|9287.62|10
1652635050000|2022-05-15 17:17:30|9407.04|9287.04|9405.82|9285.82|9407.04|9287.04|9405.82|9285.82|9
1652635060000|2022-05-15 17:17:40|9406.04|9286.04|9405.96|9285.96|9406.31|9286.31|9405.77|9285.77|10
1652635070000|2022-05-15 17:17:50|9405.98|9285.98|9405.31|9285.31|9406.1|9286.1|9404.7|9284.7|9
1652635080000|2022-05-15 17:18:00|9405.17|9285.17|9402.94|9282.94|9405.17|9285.17|9402.94|9282.94|9
1652635090000|2022-05-15 17:18:10|9403.25|9283.25|9402.09|9282.09|9403.25|9283.25|9402.09|9282.09|10
1652635100000|2022-05-15 17:18:20|9402.13|9282.13|9402.6|9282.6|9402.6|9282.6|9401.9|9281.9|10
1652635110000|2022-05-15 17:18:30|9402.54|9282.54|9402.03|9282.03|9402.86|9282.86|9402.03|9282.03|10
1652635120000|2022-05-15 17:18:40|9402.29|9282.29|9402.03|9282.03|9402.29|9282.29|9401.81|9281.81|10
1652635130000|2022-05-15 17:18:50|9402.25|9282.25|9402.45|9282.45|9402.77|9282.77|9402.11|9282.11|10
1652635140000|2022-05-15 17:19:00|9402.61|9282.61|9403.19|9283.19|9403.47|9283.47|9402.61|9282.61|10
1652635150000|2022-05-15 17:19:10|9403.26|9283.26|9402.99|9282.99|9403.33|9283.33|9402.99|9282.99|10
1652635160000|2022-05-15 17:19:20|9402.67|9282.67|9401.78|9281.78|9402.67|9282.67|9401.78|9281.78|10
1652635170000|2022-05-15 17:19:30|9401.8|9281.8|9401.58|9281.58|9401.8|9281.8|9401.39|9281.39|10
1652635180000|2022-05-15 17:19:40|9401.65|9281.65|9400.38|9280.38|9401.66|9281.66|9400.22|9280.22|10
1652635190000|2022-05-15 17:19:50|9399.91|9279.91|9398.28|9278.28|9399.91|9279.91|9398.28|9278.28|10
1652635200000|2022-05-15 17:20:00|9397.7|9277.7|9397.65|9277.65|9397.73|9277.73|9397.41|9277.41|10
1652635210000|2022-05-15 17:20:10|9397.64|9277.64|9398.01|9278.01|9398.01|9278.01|9397.28|9277.28|10
1652635220000|2022-05-15 17:20:20|9398.04|9278.04|9397.82|9277.82|9398.36|9278.36|9397.82|9277.82|9
1652635230000|2022-05-15 17:20:30|9397.84|9277.84|9398.09|9278.09|9398.09|9278.09|9397.48|9277.48|9
1652635240000|2022-05-15 17:20:40|9398.42|9278.42|9400.42|9280.42|9400.42|9280.42|9398.42|9278.42|10
1652635250000|2022-05-15 17:20:50|9400.55|9280.55|9401.63|9281.63|9401.63|9281.63|9400.55|9280.55|10
1652635260000|2022-05-15 17:21:00|9401.79|9281.79|9404.98|9284.98|9404.98|9284.98|9401.71|9281.71|10
1652635270000|2022-05-15 17:21:10|9405.31|9285.31|9405.19|9285.19|9406.07|9286.07|9405.19|9285.19|9
1652635280000|2022-05-15 17:21:20|9405.18|9285.18|9404.41|9284.41|9405.18|9285.18|9404.41|9284.41|10
1652635290000|2022-05-15 17:21:30|9404.66|9284.66|9404.97|9284.97|9405.26|9285.26|9404.66|9284.66|9
1652635300000|2022-05-15 17:21:40|9405.11|9285.11|9403.2|9283.2|9405.31|9285.31|9403.2|9283.2|9
1652635310000|2022-05-15 17:21:50|9402.82|9282.82|9401.15|9281.15|9402.82|9282.82|9401.04|9281.04|10
1652635320000|2022-05-15 17:22:00|9400.88|9280.88|9398.09|9278.09|9400.88|9280.88|9398.09|9278.09|10
1652635330000|2022-05-15 17:22:10|9397.92|9277.92|9393.97|9273.97|9397.92|9277.92|9393.97|9273.97|10
1652635340000|2022-05-15 17:22:20|9392.66|9272.66|9390.76|9270.76|9392.66|9272.66|9390.57|9270.57|10
1652635350000|2022-05-15 17:22:30|9390.84|9270.84|9389.92|9269.92|9390.84|9270.84|9389.29|9269.29|10
1652635360000|2022-05-15 17:22:40|9390.31|9270.31|9390.7|9270.7|9390.78|9270.78|9390.28|9270.28|10
1652635370000|2022-05-15 17:22:50|9390.57|9270.57|9389.9|9269.9|9390.57|9270.57|9389.73|9269.73|9
1652635380000|2022-05-15 17:23:00|9389.45|9269.45|9389.39|9269.39|9389.87|9269.87|9389.25|9269.25|10
1652635390000|2022-05-15 17:23:10|9389.3|9269.3|9387.65|9267.65|9389.55|9269.55|9387.62|9267.62|10
1652635400000|2022-05-15 17:23:20|9387.37|9267.37|9387.64|9267.64|9387.64|9267.64|9387.19|9267.19|10
1652635410000|2022-05-15 17:23:30|9387.8|9267.8|9387.95|9267.95|9388.02|9268.02|9387.4|9267.4|10
1652635420000|2022-05-15 17:23:40|9388.13|9268.13|9387.18|9267.18|9388.3|9268.3|9387.18|9267.18|9
1652635430000|2022-05-15 17:23:50|9387.31|9267.31|9387.6|9267.6|9387.6|9267.6|9386.91|9266.91|10
1652635440000|2022-05-15 17:24:00|9387.66|9267.66|9388.42|9268.42|9388.42|9268.42|9387.65|9267.65|10
1652635450000|2022-05-15 17:24:10|9388.44|9268.44|9387.7|9267.7|9388.5|9268.5|9387.7|9267.7|10
1652635460000|2022-05-15 17:24:20|9387.72|9267.72|9388.16|9268.16|9388.16|9268.16|9387.72|9267.72|9
1652635470000|2022-05-15 17:24:30|9388.1|9268.1|9388.49|9268.49|9388.49|9268.49|9388.09|9268.09|7
1652635480000|2022-05-15 17:24:40|9388.47|9268.47|9388.12|9268.12|9388.54|9268.54|9387.89|9267.89|9
1652635490000|2022-05-15 17:24:50|9388.57|9268.57|9387.15|9267.15|9388.57|9268.57|9387.15|9267.15|9
1652635500000|2022-05-15 17:25:00|9387.11|9267.11|9386.13|9266.13|9387.64|9267.64|9386.13|9266.13|10
1652635510000|2022-05-15 17:25:10|9385.92|9265.92|9385.11|9265.11|9385.92|9265.92|9384.91|9264.91|10
1652635520000|2022-05-15 17:25:20|9385.34|9265.34|9387.01|9267.01|9387.01|9267.01|9385.34|9265.34|10
1652635530000|2022-05-15 17:25:30|9386.92|9266.92|9388.59|9268.59|9388.59|9268.59|9386.92|9266.92|10
1652635540000|2022-05-15 17:25:40|9389.01|9269.01|9388.81|9268.81|9389.01|9269.01|9388.57|9268.57|10
1652635550000|2022-05-15 17:25:50|9388.58|9268.58|9388.25|9268.25|9388.74|9268.74|9388.01|9268.01|10
1652635560000|2022-05-15 17:26:00|9388.66|9268.66|9390.99|9270.99|9390.99|9270.99|9388.66|9268.66|10
1652635570000|2022-05-15 17:26:10|9390.74|9270.74|9391.94|9271.94|9392.15|9272.15|9390.74|9270.74|10
1652635580000|2022-05-15 17:26:20|9391.89|9271.89|9390.93|9270.93|9391.89|9271.89|9390.93|9270.93|10
1652635590000|2022-05-15 17:26:30|9390.92|9270.92|9390.63|9270.63|9391.34|9271.34|9390.63|9270.63|10
1652635600000|2022-05-15 17:26:40|9390.51|9270.51|9393.98|9273.98|9394.1|9274.1|9390.51|9270.51|10
1652635610000|2022-05-15 17:26:50|9394.33|9274.33|9395.63|9275.63|9395.63|9275.63|9394.12|9274.12|8
1652635620000|2022-05-15 17:27:00|9395.64|9275.64|9396.24|9276.24|9396.26|9276.26|9395.36|9275.36|10
1652635630000|2022-05-15 17:27:10|9396.07|9276.07|9395.69|9275.69|9396.87|9276.87|9395.69|9275.69|10
1652635640000|2022-05-15 17:27:20|9395.51|9275.51|9394.01|9274.01|9395.73|9275.73|9394.01|9274.01|10
1652635650000|2022-05-15 17:27:30|9394.55|9274.55|9394.28|9274.28|9394.55|9274.55|9394|9274|10
1652635660000|2022-05-15 17:27:40|9394.21|9274.21|9393.4|9273.4|9394.21|9274.21|9393.4|9273.4|9
1652635670000|2022-05-15 17:27:50|9393.34|9273.34|9393.07|9273.07|9393.34|9273.34|9392.93|9272.93|9
1652635680000|2022-05-15 17:28:00|9393.41|9273.41|9394.41|9274.41|9394.41|9274.41|9393.36|9273.36|10
1652635690000|2022-05-15 17:28:10|9394.73|9274.73|9396.4|9276.4|9396.41|9276.41|9394.68|9274.68|10
1652635700000|2022-05-15 17:28:20|9396.85|9276.85|9394.93|9274.93|9397.04|9277.04|9394.93|9274.93|10
1652635710000|2022-05-15 17:28:30|9394.42|9274.42|9395.25|9275.25|9395.34|9275.34|9394.42|9274.42|10
1652635720000|2022-05-15 17:28:40|9395.2|9275.2|9394.54|9274.54|9395.31|9275.31|9394.54|9274.54|10
1652635730000|2022-05-15 17:28:50|9394.52|9274.52|9393.9|9273.9|9394.52|9274.52|9393.88|9273.88|10
1652635740000|2022-05-15 17:29:00|9393.95|9273.95|9393.23|9273.23|9393.95|9273.95|9393.2|9273.2|10
1652635750000|2022-05-15 17:29:10|9392.51|9272.51|9391.28|9271.28|9392.51|9272.51|9391.27|9271.27|9
1652635760000|2022-05-15 17:29:20|9391.11|9271.11|9390.92|9270.92|9391.12|9271.12|9390.89|9270.89|8
1652635770000|2022-05-15 17:29:30|9390.95|9270.95|9390.41|9270.41|9391.06|9271.06|9390.41|9270.41|10
1652635780000|2022-05-15 17:29:40|9390.25|9270.25|9390.67|9270.67|9390.67|9270.67|9389.76|9269.76|10
1652635790000|2022-05-15 17:29:50|9390.77|9270.77|9391.93|9271.93|9391.96|9271.96|9390.77|9270.77|10
1652635800000|2022-05-15 17:30:00|9392.08|9272.08|9391.55|9271.55|9392.25|9272.25|9391.55|9271.55|10
1652635810000|2022-05-15 17:30:10|9391.67|9271.67|9389.75|9269.75|9391.67|9271.67|9389.75|9269.75|10
1652635820000|2022-05-15 17:30:20|9389.77|9269.77|9388.26|9268.26|9389.77|9269.77|9388.26|9268.26|10
1652635830000|2022-05-15 17:30:30|9388.2|9268.2|9387.9|9267.9|9388.2|9268.2|9387.53|9267.53|10
1652635840000|2022-05-15 17:30:40|9387.91|9267.91|9384.87|9264.87|9387.91|9267.91|9384.87|9264.87|10
1652635850000|2022-05-15 17:30:50|9384.6|9264.6|9383.26|9263.26|9384.66|9264.66|9383.26|9263.26|10
1652635860000|2022-05-15 17:31:00|9383.12|9263.12|9381.38|9261.38|9383.12|9263.12|9381.38|9261.38|9
1652635870000|2022-05-15 17:31:10|9381.31|9261.31|9379.21|9259.21|9381.34|9261.34|9379.21|9259.21|10
1652635880000|2022-05-15 17:31:20|9378.84|9258.84|9372.97|9252.97|9378.84|9258.84|9372.97|9252.97|10
1652635890000|2022-05-15 17:31:30|9372.45|9252.45|9371.9|9251.9|9372.45|9252.45|9371.57|9251.57|10
1652635900000|2022-05-15 17:31:40|9371.57|9251.57|9371.94|9251.94|9372.37|9252.37|9371.5|9251.5|10
1652635910000|2022-05-15 17:31:50|9372.02|9252.02|9372.29|9252.29|9372.8|9252.8|9372.02|9252.02|9
1652635920000|2022-05-15 17:32:00|9372.5|9252.5|9370|9250|9372.5|9252.5|9370|9250|10
1652635930000|2022-05-15 17:32:10|9370.12|9250.12|9369.71|9249.71|9370.12|9250.12|9369.41|9249.41|10
1652635940000|2022-05-15 17:32:20|9368.3|9248.3|9367.8|9247.8|9368.3|9248.3|9367.51|9247.51|10
1652635950000|2022-05-15 17:32:30|9367.88|9247.88|9370.44|9250.44|9370.44|9250.44|9367.88|9247.88|10
1652635960000|2022-05-15 17:32:40|9370.77|9250.77|9368.95|9248.95|9371.31|9251.31|9368.87|9248.87|10
1652635970000|2022-05-15 17:32:50|9368.66|9248.66|9368.6|9248.6|9369.11|9249.11|9368.43|9248.43|10
1652635980000|2022-05-15 17:33:00|9368.49|9248.49|9369.5|9249.5|9369.5|9249.5|9368.34|9248.34|10
1652635990000|2022-05-15 17:33:10|9369.67|9249.67|9368.87|9248.87|9370.13|9250.13|9368.87|9248.87|10
1652636000000|2022-05-15 17:33:20|9368.46|9248.46|9368.51|9248.51|9368.51|9248.51|9367.98|9247.98|10
1652636010000|2022-05-15 17:33:30|9368.79|9248.79|9370.35|9250.35|9370.35|9250.35|9368.24|9248.24|10
1652636020000|2022-05-15 17:33:40|9370.27|9250.27|9369.36|9249.36|9370.86|9250.86|9369.03|9249.03|10
1652636030000|2022-05-15 17:33:50|9368.3|9248.3|9368.75|9248.75|9369.03|9249.03|9368.3|9248.3|9
1652636040000|2022-05-15 17:34:00|9369.75|9249.75|9369.28|9249.28|9369.75|9249.75|9369.18|9249.18|10
1652636050000|2022-05-15 17:34:10|9369.47|9249.47|9368.96|9248.96|9369.83|9249.83|9368.96|9248.96|10
1652636060000|2022-05-15 17:34:20|9368.92|9248.92|9368.94|9248.94|9369.2|9249.2|9368.88|9248.88|10
1652636070000|2022-05-15 17:34:30|9368.74|9248.74|9368.89|9248.89|9369.12|9249.12|9368.74|9248.74|10
1652636080000|2022-05-15 17:34:40|9368.33|9248.33|9368.09|9248.09|9368.59|9248.59|9367.85|9247.85|10
1652636090000|2022-05-15 17:34:50|9368.39|9248.39|9368.95|9248.95|9368.95|9248.95|9368.23|9248.23|8
1652636100000|2022-05-15 17:35:00|9369.63|9249.63|9368.47|9248.47|9369.63|9249.63|9367.83|9247.83|10
1652636110000|2022-05-15 17:35:10|9368.26|9248.26|9367.48|9247.48|9369.53|9249.53|9367.48|9247.48|10
1652636120000|2022-05-15 17:35:20|9367.57|9247.57|9367.17|9247.17|9367.96|9247.96|9367.17|9247.17|10
1652636130000|2022-05-15 17:35:30|9366.67|9246.67|9366.55|9246.55|9366.67|9246.67|9366.25|9246.25|10
1652636140000|2022-05-15 17:35:40|9366.72|9246.72|9366.89|9246.89|9367.17|9247.17|9366.63|9246.63|10
1652636150000|2022-05-15 17:35:50|9366.85|9246.85|9367|9247|9367.15|9247.15|9366.85|9246.85|9
1652636160000|2022-05-15 17:36:00|9366.42|9246.42|9364.9|9244.9|9366.42|9246.42|9364.52|9244.52|10
1652636170000|2022-05-15 17:36:10|9364.11|9244.11|9362.07|9242.07|9364.17|9244.17|9362.07|9242.07|10
1652636180000|2022-05-15 17:36:20|9362.11|9242.11|9357.7|9237.7|9362.11|9242.11|9357.7|9237.7|9
1652636190000|2022-05-15 17:36:30|9357.15|9237.15|9355.63|9235.63|9357.15|9237.15|9355.49|9235.49|10
1652636200000|2022-05-15 17:36:40|9355.83|9235.83|9355.98|9235.98|9356.15|9236.15|9355.58|9235.58|10
1652636210000|2022-05-15 17:36:50|9355.97|9235.97|9355.67|9235.67|9356.32|9236.32|9355.25|9235.25|10
1652636220000|2022-05-15 17:37:00|9355.71|9235.71|9357.51|9237.51|9357.51|9237.51|9355.71|9235.71|10
1652636230000|2022-05-15 17:37:10|9356.93|9236.93|9357.87|9237.87|9358.18|9238.18|9356.93|9236.93|10
1652636240000|2022-05-15 17:37:20|9358.04|9238.04|9358.02|9238.02|9358.41|9238.41|9357.6|9237.6|10
1652636250000|2022-05-15 17:37:30|9359.24|9239.24|9358.44|9238.44|9359.38|9239.38|9358.44|9238.44|10
1652636260000|2022-05-15 17:37:40|9359.02|9239.02|9359.57|9239.57|9359.76|9239.76|9359.02|9239.02|10
1652636270000|2022-05-15 17:37:50|9359.19|9239.19|9358|9238|9359.19|9239.19|9357.93|9237.93|10
1652636280000|2022-05-15 17:38:00|9358.03|9238.03|9356.91|9236.91|9358.28|9238.28|9356.78|9236.78|10
1652636290000|2022-05-15 17:38:10|9356.97|9236.97|9355.79|9235.79|9357.03|9237.03|9355.02|9235.02|10
1652636300000|2022-05-15 17:38:20|9354.9|9234.9|9353.48|9233.48|9354.9|9234.9|9353.48|9233.48|10
1652636310000|2022-05-15 17:38:30|9353.07|9233.07|9352.36|9232.36|9353.18|9233.18|9352.3|9232.3|10
1652636320000|2022-05-15 17:38:40|9352.72|9232.72|9351.49|9231.49|9353.08|9233.08|9351.16|9231.16|10
1652636330000|2022-05-15 17:38:50|9351.82|9231.82|9351.6|9231.6|9351.82|9231.82|9351|9231|9
1652636340000|2022-05-15 17:39:00|9351.4|9231.4|9351.39|9231.39|9351.71|9231.71|9350.73|9230.73|10
1652636350000|2022-05-15 17:39:10|9351.61|9231.61|9351.45|9231.45|9351.61|9231.61|9350.62|9230.62|10
1652636360000|2022-05-15 17:39:20|9351.56|9231.56|9351.58|9231.58|9351.81|9231.81|9351.28|9231.28|9
1652636370000|2022-05-15 17:39:30|9351.63|9231.63|9351.74|9231.74|9351.81|9231.81|9351.56|9231.56|9
1652636380000|2022-05-15 17:39:40|9351.62|9231.62|9351.63|9231.63|9351.97|9231.97|9351.35|9231.35|10
1652636390000|2022-05-15 17:39:50|9351.51|9231.51|9352.28|9232.28|9352.28|9232.28|9351.51|9231.51|9
1652636400000|2022-05-15 17:40:00|9352.26|9232.26|9354.3|9234.3|9354.45|9234.45|9352.09|9232.09|9
1652636410000|2022-05-15 17:40:10|9354.03|9234.03|9355.52|9235.52|9355.54|9235.54|9353.99|9233.99|10
1652636420000|2022-05-15 17:40:20|9355.64|9235.64|9355.3|9235.3|9355.98|9235.98|9355.3|9235.3|8
1652636430000|2022-05-15 17:40:30|9355.22|9235.22|9354.94|9234.94|9355.52|9235.52|9354.94|9234.94|10
1652636440000|2022-05-15 17:40:40|9354.71|9234.71|9352.64|9232.64|9354.71|9234.71|9352.59|9232.59|10
1652636450000|2022-05-15 17:40:50|9352.7|9232.7|9352.28|9232.28|9352.7|9232.7|9352.21|9232.21|5
1652636460000|2022-05-15 17:41:00|9352.26|9232.26|9351.42|9231.42|9352.26|9232.26|9351.42|9231.42|8
1652636470000|2022-05-15 17:41:10|9351.36|9231.36|9352.02|9232.02|9352.02|9232.02|9351.33|9231.33|9
1652636480000|2022-05-15 17:41:20|9351.93|9231.93|9350.59|9230.59|9352.4|9232.4|9350.59|9230.59|10
1652636490000|2022-05-15 17:41:30|9350.54|9230.54|9349.93|9229.93|9350.54|9230.54|9349.73|9229.73|10
1652636500000|2022-05-15 17:41:40|9350.03|9230.03|9349.07|9229.07|9350.06|9230.06|9349.07|9229.07|9
1652636510000|2022-05-15 17:41:50|9349.01|9229.01|9349.56|9229.56|9349.58|9229.58|9349.01|9229.01|10
1652636520000|2022-05-15 17:42:00|9349.69|9229.69|9350.6|9230.6|9350.6|9230.6|9349.43|9229.43|10
1652636530000|2022-05-15 17:42:10|9350.9|9230.9|9350.95|9230.95|9351.47|9231.47|9350.9|9230.9|10
1652636540000|2022-05-15 17:42:20|9350.7|9230.7|9349.24|9229.24|9350.78|9230.78|9349.24|9229.24|10
1652636550000|2022-05-15 17:42:30|9349.13|9229.13|9347.55|9227.55|9349.13|9229.13|9347.55|9227.55|10
1652636560000|2022-05-15 17:42:40|9347.14|9227.14|9346.17|9226.17|9347.27|9227.27|9346.06|9226.06|10
1652636570000|2022-05-15 17:42:50|9346.21|9226.21|9345.58|9225.58|9346.21|9226.21|9345.16|9225.16|10
1652636580000|2022-05-15 17:43:00|9345.51|9225.51|9345.57|9225.57|9346|9226|9345.2|9225.2|9
1652636590000|2022-05-15 17:43:10|9345.98|9225.98|9346.37|9226.37|9346.37|9226.37|9345.63|9225.63|10
1652636600000|2022-05-15 17:43:20|9346.43|9226.43|9345.8|9225.8|9347.15|9227.15|9345.8|9225.8|10
1652636610000|2022-05-15 17:43:30|9346.3|9226.3|9346.27|9226.27|9346.3|9226.3|9345.47|9225.47|10
1652636620000|2022-05-15 17:43:40|9346.4|9226.4|9345.4|9225.4|9346.71|9226.71|9345.39|9225.39|10
1652636630000|2022-05-15 17:43:50|9345.15|9225.15|9345.46|9225.46|9345.48|9225.48|9345.08|9225.08|10
1652636640000|2022-05-15 17:44:00|9345.32|9225.32|9345.78|9225.78|9346.02|9226.02|9345.32|9225.32|9
1652636650000|2022-05-15 17:44:10|9345.65|9225.65|9347.35|9227.35|9347.61|9227.61|9345.65|9225.65|10
1652636660000|2022-05-15 17:44:20|9347.32|9227.32|9347.09|9227.09|9347.47|9227.47|9347.06|9227.06|9
1652636670000|2022-05-15 17:44:30|9347.27|9227.27|9346.95|9226.95|9347.27|9227.27|9346.95|9226.95|10
1652636680000|2022-05-15 17:44:40|9347.16|9227.16|9347.77|9227.77|9347.77|9227.77|9347.16|9227.16|10
1652636690000|2022-05-15 17:44:50|9347.76|9227.76|9347.56|9227.56|9347.76|9227.76|9347.5|9227.5|8
1652636700000|2022-05-15 17:45:00|9347.69|9227.69|9347.72|9227.72|9347.81|9227.81|9347.64|9227.64|8
1652636710000|2022-05-15 17:45:10|9347.75|9227.75|9347.85|9227.85|9347.94|9227.94|9347.72|9227.72|10
1652636720000|2022-05-15 17:45:20|9347.91|9227.91|9348.2|9228.2|9348.23|9228.23|9347.75|9227.75|9
1652636730000|2022-05-15 17:45:30|9348.26|9228.26|9349.47|9229.47|9349.47|9229.47|9348.26|9228.26|10
1652636740000|2022-05-15 17:45:40|9349.59|9229.59|9349.68|9229.68|9349.76|9229.76|9349.41|9229.41|9
1652636750000|2022-05-15 17:45:50|9349.55|9229.55|9351.67|9231.67|9351.67|9231.67|9349.55|9229.55|10
1652636760000|2022-05-15 17:46:00|9351.7|9231.7|9351.73|9231.73|9351.86|9231.86|9351.53|9231.53|10
1652636770000|2022-05-15 17:46:10|9351.72|9231.72|9352.49|9232.49|9352.49|9232.49|9351.72|9231.72|10
1652636780000|2022-05-15 17:46:20|9353.11|9233.11|9354.68|9234.68|9354.68|9234.68|9353.11|9233.11|10
1652636790000|2022-05-15 17:46:30|9354.9|9234.9|9355.92|9235.92|9355.92|9235.92|9354.9|9234.9|10
1652636800000|2022-05-15 17:46:40|9356.6|9236.6|9356.32|9236.32|9356.68|9236.68|9356.32|9236.32|10
1652636810000|2022-05-15 17:46:50|9356.24|9236.24|9356.54|9236.54|9356.54|9236.54|9356|9236|9
1652636820000|2022-05-15 17:47:00|9356.65|9236.65|9356.47|9236.47|9356.84|9236.84|9356.43|9236.43|10
1652636830000|2022-05-15 17:47:10|9356.37|9236.37|9356.44|9236.44|9356.84|9236.84|9356.37|9236.37|10
1652636840000|2022-05-15 17:47:20|9356.6|9236.6|9356.7|9236.7|9356.76|9236.76|9356.6|9236.6|9
1652636850000|2022-05-15 17:47:30|9356.77|9236.77|9355.83|9235.83|9356.94|9236.94|9355.83|9235.83|9
1652636860000|2022-05-15 17:47:40|9356.24|9236.24|9356.32|9236.32|9356.32|9236.32|9355.95|9235.95|8
1652636870000|2022-05-15 17:47:50|9356.42|9236.42|9357.27|9237.27|9357.29|9237.29|9356.42|9236.42|10
1652636880000|2022-05-15 17:48:00|9357.68|9237.68|9359.26|9239.26|9359.26|9239.26|9357.68|9237.68|10
1652636890000|2022-05-15 17:48:10|9359.45|9239.45|9360.64|9240.64|9360.64|9240.64|9359.45|9239.45|10
1652636900000|2022-05-15 17:48:20|9360.78|9240.78|9360.26|9240.26|9361.1|9241.1|9360.26|9240.26|10
1652636910000|2022-05-15 17:48:30|9360.22|9240.22|9359.16|9239.16|9360.22|9240.22|9359.16|9239.16|10
1652636920000|2022-05-15 17:48:40|9358.77|9238.77|9355.72|9235.72|9358.77|9238.77|9355.72|9235.72|10
1652636930000|2022-05-15 17:48:50|9355.36|9235.36|9354.26|9234.26|9355.37|9235.37|9354.13|9234.13|9
1652636940000|2022-05-15 17:49:00|9354.07|9234.07|9354.89|9234.89|9354.89|9234.89|9354.07|9234.07|10
1652636950000|2022-05-15 17:49:10|9354.99|9234.99|9354.77|9234.77|9355.15|9235.15|9354.77|9234.77|9
1652636960000|2022-05-15 17:49:20|9354.47|9234.47|9351.6|9231.6|9354.47|9234.47|9351.6|9231.6|10
1652636970000|2022-05-15 17:49:30|9351.06|9231.06|9351.16|9231.16|9351.22|9231.22|9350.47|9230.47|10
1652636980000|2022-05-15 17:49:40|9351.59|9231.59|9351.62|9231.62|9352.41|9232.41|9351.59|9231.59|10
1652636990000|2022-05-15 17:49:50|9350.29|9230.29|9349.51|9229.51|9350.92|9230.92|9349.51|9229.51|9
1652637000000|2022-05-15 17:50:00|9348.8|9228.8|9346.11|9226.11|9348.8|9228.8|9346.11|9226.11|10
1652637010000|2022-05-15 17:50:10|9346.41|9226.41|9346.08|9226.08|9346.54|9226.54|9345.61|9225.61|10
1652637020000|2022-05-15 17:50:20|9345.67|9225.67|9346.23|9226.23|9346.23|9226.23|9345.3|9225.3|10
1652637030000|2022-05-15 17:50:30|9346.73|9226.73|9346.06|9226.06|9346.73|9226.73|9345.65|9225.65|10
1652637040000|2022-05-15 17:50:40|9346.03|9226.03|9345.87|9225.87|9346.21|9226.21|9345.74|9225.74|10
1652637050000|2022-05-15 17:50:50|9346.41|9226.41|9346.64|9226.64|9346.76|9226.76|9346.4|9226.4|10
1652637060000|2022-05-15 17:51:00|9346.25|9226.25|9345.84|9225.84|9346.25|9226.25|9345.33|9225.33|10
1652637070000|2022-05-15 17:51:10|9345.02|9225.02|9344.81|9224.81|9345.14|9225.14|9344.81|9224.81|8
1652637080000|2022-05-15 17:51:20|9344.56|9224.56|9345.26|9225.26|9345.26|9225.26|9344.36|9224.36|10
1652637090000|2022-05-15 17:51:30|9345.28|9225.28|9345.85|9225.85|9345.85|9225.85|9345.28|9225.28|10
1652637100000|2022-05-15 17:51:40|9345.67|9225.67|9345.46|9225.46|9346|9226|9345.24|9225.24|10
1652637110000|2022-05-15 17:51:50|9346.22|9226.22|9346.23|9226.23|9346.45|9226.45|9346.19|9226.19|10
1652637120000|2022-05-15 17:52:00|9346.08|9226.08|9345.47|9225.47|9346.78|9226.78|9345.47|9225.47|10
1652637130000|2022-05-15 17:52:10|9345.65|9225.65|9343.77|9223.77|9345.65|9225.65|9343.77|9223.77|10
1652637140000|2022-05-15 17:52:20|9343.75|9223.75|9341.7|9221.7|9343.88|9223.88|9341.7|9221.7|10
1652637150000|2022-05-15 17:52:30|9341.46|9221.46|9338.76|9218.76|9341.46|9221.46|9338.69|9218.69|9
1652637160000|2022-05-15 17:52:40|9338.82|9218.82|9338.01|9218.01|9338.99|9218.99|9338.01|9218.01|10
1652637170000|2022-05-15 17:52:50|9338.43|9218.43|9337.33|9217.33|9338.47|9218.47|9337.33|9217.33|10
1652637180000|2022-05-15 17:53:00|9336.73|9216.73|9331.9|9211.9|9336.73|9216.73|9331.9|9211.9|10
1652637190000|2022-05-15 17:53:10|9332.1|9212.1|9331.79|9211.79|9333.26|9213.26|9331.79|9211.79|10
1652637200000|2022-05-15 17:53:20|9331.66|9211.66|9331.21|9211.21|9331.76|9211.76|9331.07|9211.07|9
1652637210000|2022-05-15 17:53:30|9330.56|9210.56|9329.34|9209.34|9331.01|9211.01|9329.34|9209.34|10
1652637220000|2022-05-15 17:53:40|9329.37|9209.37|9326.54|9206.54|9329.37|9209.37|9326.54|9206.54|10
1652637230000|2022-05-15 17:53:50|9326.44|9206.44|9324.57|9204.57|9326.87|9206.87|9324.57|9204.57|10
1652637240000|2022-05-15 17:54:00|9324.42|9204.42|9323.69|9203.69|9324.42|9204.42|9323.41|9203.41|10
1652637250000|2022-05-15 17:54:10|9324.15|9204.15|9322.46|9202.46|9324.51|9204.51|9322.46|9202.46|9
1652637260000|2022-05-15 17:54:20|9323.06|9203.06|9321.1|9201.1|9323.06|9203.06|9321.1|9201.1|10
1652637270000|2022-05-15 17:54:30|9320.78|9200.78|9319.36|9199.36|9320.92|9200.92|9318.96|9198.96|10
1652637280000|2022-05-15 17:54:40|9319.38|9199.38|9319.28|9199.28|9319.38|9199.38|9318.65|9198.65|10
1652637290000|2022-05-15 17:54:50|9319|9199|9317.83|9197.83|9319|9199|9317.53|9197.53|10
1652637300000|2022-05-15 17:55:00|9318.29|9198.29|9319.94|9199.94|9320.23|9200.23|9318.27|9198.27|10
1652637310000|2022-05-15 17:55:10|9319.97|9199.97|9320.49|9200.49|9320.73|9200.73|9319.97|9199.97|9
1652637320000|2022-05-15 17:55:20|9320.41|9200.41|9320|9200|9320.78|9200.78|9319.86|9199.86|10
1652637330000|2022-05-15 17:55:30|9319.99|9199.99|9319.1|9199.1|9320.4|9200.4|9318.96|9198.96|10
1652637340000|2022-05-15 17:55:40|9318.77|9198.77|9319.42|9199.42|9319.42|9199.42|9318.21|9198.21|10
1652637350000|2022-05-15 17:55:50|9319.74|9199.74|9320.43|9200.43|9320.43|9200.43|9318.97|9198.97|10
1652637360000|2022-05-15 17:56:00|9320.5|9200.5|9324.96|9204.96|9324.96|9204.96|9320.5|9200.5|10
1652637370000|2022-05-15 17:56:10|9324.22|9204.22|9324.4|9204.4|9325.82|9205.82|9324.16|9204.16|10
1652637380000|2022-05-15 17:56:20|9324.71|9204.71|9325.53|9205.53|9325.53|9205.53|9324.68|9204.68|10
1652637390000|2022-05-15 17:56:30|9324.88|9204.88|9324.73|9204.73|9325.33|9205.33|9324.32|9204.32|10
1652637400000|2022-05-15 17:56:40|9325.49|9205.49|9325.76|9205.76|9326.02|9206.02|9324.76|9204.76|10
1652637410000|2022-05-15 17:56:50|9324.94|9204.94|9324.87|9204.87|9325.13|9205.13|9324.83|9204.83|10
1652637420000|2022-05-15 17:57:00|9324.88|9204.88|9323.08|9203.08|9325.15|9205.15|9322.95|9202.95|10
1652637430000|2022-05-15 17:57:10|9323.1|9203.1|9321.31|9201.31|9323.43|9203.43|9321.31|9201.31|10
1652637440000|2022-05-15 17:57:20|9321.51|9201.51|9321.16|9201.16|9321.51|9201.51|9319.21|9199.21|10
1652637450000|2022-05-15 17:57:30|9321.14|9201.14|9320.86|9200.86|9321.21|9201.21|9320.37|9200.37|9
1652637460000|2022-05-15 17:57:40|9321.05|9201.05|9321.42|9201.42|9321.47|9201.47|9321.05|9201.05|10
1652637470000|2022-05-15 17:57:50|9321.54|9201.54|9321.72|9201.72|9321.79|9201.79|9321.34|9201.34|10
1652637480000|2022-05-15 17:58:00|9321.83|9201.83|9322.2|9202.2|9322.48|9202.48|9321.83|9201.83|9
1652637490000|2022-05-15 17:58:10|9322.37|9202.37|9324.19|9204.19|9324.19|9204.19|9322.37|9202.37|10
1652637500000|2022-05-15 17:58:20|9324.4|9204.4|9324.4|9204.4|9324.8|9204.8|9323.71|9203.71|10
1652637510000|2022-05-15 17:58:30|9324.15|9204.15|9325.06|9205.06|9325.29|9205.29|9324.15|9204.15|10
1652637520000|2022-05-15 17:58:40|9325.17|9205.17|9325.4|9205.4|9325.85|9205.85|9325.17|9205.17|9
1652637530000|2022-05-15 17:58:50|9325.67|9205.67|9325.41|9205.41|9325.67|9205.67|9325.21|9205.21|10
1652637540000|2022-05-15 17:59:00|9325.4|9205.4|9325.92|9205.92|9325.92|9205.92|9325.4|9205.4|8
1652637550000|2022-05-15 17:59:10|9325.94|9205.94|9326.9|9206.9|9327.01|9207.01|9325.94|9205.94|9
1652637560000|2022-05-15 17:59:20|9326.98|9206.98|9327.84|9207.84|9327.84|9207.84|9326.98|9206.98|10
1652637570000|2022-05-15 17:59:30|9327.86|9207.86|9328.02|9208.02|9328.05|9208.05|9327.86|9207.86|7
1652637580000|2022-05-15 17:59:40|9329.23|9209.23|9328.51|9208.51|9329.23|9209.23|9328.22|9208.22|10
1652637590000|2022-05-15 17:59:50|9327.86|9207.86|9327.38|9207.38|9328.11|9208.11|9327.35|9207.35|10
1652637600000|2022-05-15 18:00:00|9327.41|9207.41|9328.03|9208.03|9328.03|9208.03|9326.71|9206.71|10
1652637610000|2022-05-15 18:00:10|9328.61|9208.61|9328.28|9208.28|9329.03|9209.03|9328.05|9208.05|10
1652637620000|2022-05-15 18:00:20|9328.87|9208.87|9327.38|9207.38|9328.98|9208.98|9327.38|9207.38|10
1652637630000|2022-05-15 18:00:30|9327.71|9207.71|9327.83|9207.83|9327.96|9207.96|9327.52|9207.52|9
1652637640000|2022-05-15 18:00:40|9327.98|9207.98|9329.47|9209.47|9329.47|9209.47|9327.98|9207.98|10
1652637650000|2022-05-15 18:00:50|9329.63|9209.63|9330.56|9210.56|9330.71|9210.71|9329.57|9209.57|10
1652637660000|2022-05-15 18:01:00|9330.24|9210.24|9330.84|9210.84|9330.95|9210.95|9330.24|9210.24|10
1652637670000|2022-05-15 18:01:10|9331.07|9211.07|9330.46|9210.46|9331.43|9211.43|9330.46|9210.46|10
1652637680000|2022-05-15 18:01:20|9330.41|9210.41|9330.04|9210.04|9330.44|9210.44|9329.99|9209.99|8
1652637690000|2022-05-15 18:01:30|9330.02|9210.02|9330.13|9210.13|9330.15|9210.15|9329.85|9209.85|10
1652637700000|2022-05-15 18:01:40|9330.01|9210.01|9327.38|9207.38|9330.01|9210.01|9327.38|9207.38|10
1652637710000|2022-05-15 18:01:50|9327.42|9207.42|9326.68|9206.68|9327.56|9207.56|9326.68|9206.68|10
1652637720000|2022-05-15 18:02:00|9326.28|9206.28|9325.14|9205.14|9326.28|9206.28|9325.14|9205.14|10
1652637730000|2022-05-15 18:02:10|9324.95|9204.95|9323.63|9203.63|9325.02|9205.02|9323.63|9203.63|10
1652637740000|2022-05-15 18:02:20|9323.34|9203.34|9321.94|9201.94|9323.81|9203.81|9321.94|9201.94|10
1652637750000|2022-05-15 18:02:30|9321.86|9201.86|9318.71|9198.71|9321.86|9201.86|9318.71|9198.71|10
1652637760000|2022-05-15 18:02:40|9318.83|9198.83|9317.88|9197.88|9318.83|9198.83|9317.88|9197.88|10
1652637770000|2022-05-15 18:02:50|9317.95|9197.95|9316.39|9196.39|9318.93|9198.93|9316.39|9196.39|10
1652637780000|2022-05-15 18:03:00|9316.24|9196.24|9314.95|9194.95|9316.66|9196.66|9314.95|9194.95|10
1652637790000|2022-05-15 18:03:10|9314.43|9194.43|9311.94|9191.94|9314.43|9194.43|9311.94|9191.94|10
1652637800000|2022-05-15 18:03:20|9312.07|9192.07|9309.58|9189.58|9312.07|9192.07|9309.58|9189.58|10
1652637810000|2022-05-15 18:03:30|9310.71|9190.71|9309.28|9189.28|9310.71|9190.71|9308.6|9188.6|10
1652637820000|2022-05-15 18:03:40|9308.8|9188.8|9307.88|9187.88|9308.8|9188.8|9307.56|9187.56|9
1652637830000|2022-05-15 18:03:50|9307.69|9187.69|9309.92|9189.92|9309.92|9189.92|9307.69|9187.69|10
1652637840000|2022-05-15 18:04:00|9310.14|9190.14|9310.83|9190.83|9310.86|9190.86|9310.14|9190.14|10
1652637850000|2022-05-15 18:04:10|9310.96|9190.96|9314.68|9194.68|9314.68|9194.68|9310.96|9190.96|10
1652637860000|2022-05-15 18:04:20|9314.81|9194.81|9317.2|9197.2|9317.49|9197.49|9314.75|9194.75|10
1652637870000|2022-05-15 18:04:30|9317.65|9197.65|9320.11|9200.11|9320.15|9200.15|9317.65|9197.65|9
1652637880000|2022-05-15 18:04:40|9321.21|9201.21|9325.71|9205.71|9325.71|9205.71|9321.21|9201.21|10
1652637890000|2022-05-15 18:04:50|9325.63|9205.63|9326.83|9206.83|9326.83|9206.83|9325.63|9205.63|10
1652637900000|2022-05-15 18:05:00|9326.98|9206.98|9332.98|9212.98|9332.98|9212.98|9326.93|9206.93|10
1652637910000|2022-05-15 18:05:10|9332.6|9212.6|9333.96|9213.96|9334.08|9214.08|9332.6|9212.6|10
1652637920000|2022-05-15 18:05:20|9333.59|9213.59|9333.75|9213.75|9333.82|9213.82|9333.17|9213.17|10
1652637930000|2022-05-15 18:05:30|9333.52|9213.52|9334.23|9214.23|9335.1|9215.1|9333.52|9213.52|10
1652637940000|2022-05-15 18:05:40|9333.79|9213.79|9334.21|9214.21|9334.61|9214.61|9333.77|9213.77|9
1652637950000|2022-05-15 18:05:50|9333.89|9213.89|9335.03|9215.03|9335.03|9215.03|9333.89|9213.89|10
1652637960000|2022-05-15 18:06:00|9335.35|9215.35|9334.94|9214.94|9335.45|9215.45|9334.74|9214.74|10
1652637970000|2022-05-15 18:06:10|9335.2|9215.2|9334.34|9214.34|9335.36|9215.36|9334.34|9214.34|9
1652637980000|2022-05-15 18:06:20|9334.54|9214.54|9334.75|9214.75|9334.75|9214.75|9333.55|9213.55|10
1652637990000|2022-05-15 18:06:30|9335.23|9215.23|9336|9216|9336|9216|9334.87|9214.87|10
1652638000000|2022-05-15 18:06:40|9335.02|9215.02|9337.27|9217.27|9337.27|9217.27|9335.02|9215.02|10
1652638010000|2022-05-15 18:06:50|9336.96|9216.96|9337.58|9217.58|9337.65|9217.65|9336.45|9216.45|10
1652638020000|2022-05-15 18:07:00|9337.57|9217.57|9336.66|9216.66|9337.57|9217.57|9336.66|9216.66|9
1652638030000|2022-05-15 18:07:10|9336.67|9216.67|9336.72|9216.72|9337.3|9217.3|9335.83|9215.83|10
1652638040000|2022-05-15 18:07:20|9336.8|9216.8|9333.84|9213.84|9336.8|9216.8|9333.84|9213.84|10
1652638050000|2022-05-15 18:07:30|9333.85|9213.85|9332.25|9212.25|9333.85|9213.85|9332.24|9212.24|10
1652638060000|2022-05-15 18:07:40|9332.78|9212.78|9335.59|9215.59|9335.59|9215.59|9332.78|9212.78|10
1652638070000|2022-05-15 18:07:50|9335.66|9215.66|9334.93|9214.93|9335.66|9215.66|9334.6|9214.6|10
1652638080000|2022-05-15 18:08:00|9334.78|9214.78|9334.4|9214.4|9334.91|9214.91|9334.25|9214.25|9
1652638090000|2022-05-15 18:08:10|9334.53|9214.53|9335.54|9215.54|9335.54|9215.54|9334.53|9214.53|10
1652638100000|2022-05-15 18:08:20|9335.48|9215.48|9335.7|9215.7|9336.03|9216.03|9335.48|9215.48|10
1652638110000|2022-05-15 18:08:30|9335.51|9215.51|9334.43|9214.43|9335.82|9215.82|9334.43|9214.43|10
1652638120000|2022-05-15 18:08:40|9334.92|9214.92|9332.98|9212.98|9334.92|9214.92|9332.98|9212.98|10
1652638130000|2022-05-15 18:08:50|9332.81|9212.81|9330.33|9210.33|9332.81|9212.81|9330.33|9210.33|10
1652638140000|2022-05-15 18:09:00|9330.2|9210.2|9328.87|9208.87|9330.4|9210.4|9328.87|9208.87|10
1652638150000|2022-05-15 18:09:10|9328.59|9208.59|9327.06|9207.06|9328.59|9208.59|9326.99|9206.99|10
1652638160000|2022-05-15 18:09:20|9327|9207|9327.11|9207.11|9327.47|9207.47|9327|9207|9
1652638170000|2022-05-15 18:09:30|9326.92|9206.92|9326.51|9206.51|9327.31|9207.31|9326.48|9206.48|10
1652638180000|2022-05-15 18:09:40|9326.54|9206.54|9327.45|9207.45|9327.45|9207.45|9326.54|9206.54|9
1652638190000|2022-05-15 18:09:50|9327.46|9207.46|9328.62|9208.62|9328.62|9208.62|9327.46|9207.46|10
1652638200000|2022-05-15 18:10:00|9328.66|9208.66|9329.91|9209.91|9329.91|9209.91|9328.66|9208.66|9
1652638210000|2022-05-15 18:10:10|9330.91|9210.91|9331.57|9211.57|9331.57|9211.57|9330.91|9210.91|9
1652638220000|2022-05-15 18:10:20|9331.5|9211.5|9332.36|9212.36|9332.36|9212.36|9331.29|9211.29|10
1652638230000|2022-05-15 18:10:30|9332.46|9212.46|9333.86|9213.86|9333.86|9213.86|9332.18|9212.18|10
1652638240000|2022-05-15 18:10:40|9333.88|9213.88|9336.25|9216.25|9336.25|9216.25|9333.88|9213.88|10
1652638250000|2022-05-15 18:10:50|9336.78|9216.78|9339.89|9219.89|9339.89|9219.89|9336.75|9216.75|10
1652638260000|2022-05-15 18:11:00|9339.84|9219.84|9341.49|9221.49|9341.49|9221.49|9339.62|9219.62|10
1652638270000|2022-05-15 18:11:10|9341.52|9221.52|9342.38|9222.38|9342.61|9222.61|9341.52|9221.52|9
1652638280000|2022-05-15 18:11:20|9342.19|9222.19|9340.34|9220.34|9342.19|9222.19|9340.34|9220.34|9
1652638290000|2022-05-15 18:11:30|9340.04|9220.04|9340.45|9220.45|9340.47|9220.47|9340.04|9220.04|10
1652638300000|2022-05-15 18:11:40|9340.14|9220.14|9340.57|9220.57|9340.58|9220.58|9340.14|9220.14|9
1652638310000|2022-05-15 18:11:50|9340.6|9220.6|9341.17|9221.17|9341.17|9221.17|9340.6|9220.6|8
1652638320000|2022-05-15 18:12:00|9340.93|9220.93|9339.39|9219.39|9340.93|9220.93|9339.39|9219.39|10
1652638330000|2022-05-15 18:12:10|9339.05|9219.05|9337.71|9217.71|9339.05|9219.05|9337.71|9217.71|10
1652638340000|2022-05-15 18:12:20|9337.29|9217.29|9335.71|9215.71|9337.29|9217.29|9335.71|9215.71|10
1652638350000|2022-05-15 18:12:30|9335.49|9215.49|9334.21|9214.21|9335.49|9215.49|9333.79|9213.79|10
1652638360000|2022-05-15 18:12:40|9334.46|9214.46|9334.05|9214.05|9334.46|9214.46|9333.36|9213.36|10
1652638370000|2022-05-15 18:12:50|9334.04|9214.04|9333.06|9213.06|9334.04|9214.04|9333.05|9213.05|9
1652638380000|2022-05-15 18:13:00|9333.13|9213.13|9332.87|9212.87|9333.31|9213.31|9332.86|9212.86|10
1652638390000|2022-05-15 18:13:10|9333.07|9213.07|9335.43|9215.43|9335.43|9215.43|9333.07|9213.07|10
1652638400000|2022-05-15 18:13:20|9336|9216|9337.95|9217.95|9337.95|9217.95|9336|9216|10
1652638410000|2022-05-15 18:13:30|9338.52|9218.52|9338.56|9218.56|9338.81|9218.81|9338.03|9218.03|10
1652638420000|2022-05-15 18:13:40|9338.93|9218.93|9340.93|9220.93|9340.93|9220.93|9338.63|9218.63|10
1652638430000|2022-05-15 18:13:50|9341.27|9221.27|9342.09|9222.09|9342.12|9222.12|9341.27|9221.27|10
1652638440000|2022-05-15 18:14:00|9341.74|9221.74|9345.86|9225.86|9345.86|9225.86|9341.74|9221.74|10
1652638450000|2022-05-15 18:14:10|9346.35|9226.35|9346.94|9226.94|9347.55|9227.55|9346.35|9226.35|10
1652638460000|2022-05-15 18:14:20|9346.35|9226.35|9346.38|9226.38|9346.5|9226.5|9345.98|9225.98|10
1652638470000|2022-05-15 18:14:30|9346.21|9226.21|9347.33|9227.33|9347.33|9227.33|9346.21|9226.21|9
1652638480000|2022-05-15 18:14:40|9347.46|9227.46|9348.78|9228.78|9348.92|9228.92|9347.21|9227.21|10
1652638490000|2022-05-15 18:14:50|9348.99|9228.99|9349.77|9229.77|9349.77|9229.77|9348.99|9228.99|8
1652638500000|2022-05-15 18:15:00|9349.9|9229.9|9353.4|9233.4|9353.4|9233.4|9349.9|9229.9|10
1652638510000|2022-05-15 18:15:10|9353.99|9233.99|9357.18|9237.18|9357.18|9237.18|9353.99|9233.99|10
1652638520000|2022-05-15 18:15:20|9357.4|9237.4|9361.4|9241.4|9361.4|9241.4|9357.4|9237.4|9
1652638530000|2022-05-15 18:15:30|9361.37|9241.37|9362.06|9242.06|9362.49|9242.49|9361.14|9241.14|10
1652638540000|2022-05-15 18:15:40|9362.63|9242.63|9364.14|9244.14|9364.37|9244.37|9362.4|9242.4|10
1652638550000|2022-05-15 18:15:50|9364.91|9244.91|9366.13|9246.13|9366.13|9246.13|9364.91|9244.91|10
1652638560000|2022-05-15 18:16:00|9365.84|9245.84|9364.96|9244.96|9365.84|9245.84|9364.86|9244.86|10
1652638570000|2022-05-15 18:16:10|9364.52|9244.52|9365.48|9245.48|9365.52|9245.52|9364.5|9244.5|10
1652638580000|2022-05-15 18:16:20|9365.62|9245.62|9366.8|9246.8|9366.8|9246.8|9365.62|9245.62|10
1652638590000|2022-05-15 18:16:30|9366.75|9246.75|9369.6|9249.6|9369.6|9249.6|9366.75|9246.75|10
1652638600000|2022-05-15 18:16:40|9369.85|9249.85|9371.88|9251.88|9371.88|9251.88|9369.85|9249.85|10
1652638610000|2022-05-15 18:16:50|9372.09|9252.09|9378.43|9258.43|9378.43|9258.43|9372.09|9252.09|10
1652638620000|2022-05-15 18:17:00|9378.64|9258.64|9379.53|9259.53|9379.53|9259.53|9377.45|9257.45|10
1652638630000|2022-05-15 18:17:10|9379.4|9259.4|9380.83|9260.83|9380.83|9260.83|9379.4|9259.4|10
1652638640000|2022-05-15 18:17:20|9381.13|9261.13|9381.74|9261.74|9381.74|9261.74|9379.86|9259.86|10
1652638650000|2022-05-15 18:17:30|9380.3|9260.3|9379.12|9259.12|9381.26|9261.26|9379.12|9259.12|10
1652638660000|2022-05-15 18:17:40|9379.14|9259.14|9378.6|9258.6|9379.38|9259.38|9378.6|9258.6|10
1652638670000|2022-05-15 18:17:50|9377.82|9257.82|9377.62|9257.62|9378.12|9258.12|9377.45|9257.45|10
1652638680000|2022-05-15 18:18:00|9377.91|9257.91|9379.43|9259.43|9379.43|9259.43|9377.91|9257.91|9
1652638690000|2022-05-15 18:18:10|9379.53|9259.53|9379.95|9259.95|9379.95|9259.95|9378.95|9258.95|9
1652638700000|2022-05-15 18:18:20|9379.8|9259.8|9380.71|9260.71|9381.56|9261.56|9379.8|9259.8|9
1652638710000|2022-05-15 18:18:30|9381.11|9261.11|9384.28|9264.28|9384.35|9264.35|9381.11|9261.11|9
1652638720000|2022-05-15 18:18:40|9383.25|9263.25|9385.32|9265.32|9385.32|9265.32|9383.25|9263.25|10
1652638730000|2022-05-15 18:18:50|9385.54|9265.54|9387.94|9267.94|9388|9268|9385.54|9265.54|10
1652638740000|2022-05-15 18:19:00|9387.25|9267.25|9386.81|9266.81|9387.67|9267.67|9386.81|9266.81|9
1652638750000|2022-05-15 18:19:10|9386.08|9266.08|9384.94|9264.94|9386.08|9266.08|9384.88|9264.88|10
1652638760000|2022-05-15 18:19:20|9384.83|9264.83|9385.03|9265.03|9385.62|9265.62|9383.84|9263.84|10
1652638770000|2022-05-15 18:19:30|9385|9265|9383.35|9263.35|9385|9265|9383.35|9263.35|10
1652638780000|2022-05-15 18:19:40|9383.22|9263.22|9383.76|9263.76|9383.76|9263.76|9382.26|9262.26|10
1652638790000|2022-05-15 18:19:50|9383.7|9263.7|9385.29|9265.29|9385.29|9265.29|9383.7|9263.7|10
1652638800000|2022-05-15 18:20:00|9385.5|9265.5|9385.42|9265.42|9385.64|9265.64|9385.28|9265.28|10
1652638810000|2022-05-15 18:20:10|9385.59|9265.59|9385.74|9265.74|9386.51|9266.51|9385.59|9265.59|10
1652638820000|2022-05-15 18:20:20|9385.58|9265.58|9384.99|9264.99|9385.79|9265.79|9384.99|9264.99|10
1652638830000|2022-05-15 18:20:30|9384.9|9264.9|9382.1|9262.1|9384.9|9264.9|9382.1|9262.1|10
1652638840000|2022-05-15 18:20:40|9381.97|9261.97|9380.6|9260.6|9381.97|9261.97|9380.6|9260.6|10
1652638850000|2022-05-15 18:20:50|9380.3|9260.3|9379.27|9259.27|9380.49|9260.49|9379.27|9259.27|10
1652638860000|2022-05-15 18:21:00|9378.91|9258.91|9377.47|9257.47|9378.91|9258.91|9376.8|9256.8|10
1652638870000|2022-05-15 18:21:10|9377.52|9257.52|9377.73|9257.73|9377.73|9257.73|9377.29|9257.29|10
1652638880000|2022-05-15 18:21:20|9377.93|9257.93|9378.11|9258.11|9378.11|9258.11|9377.22|9257.22|10
1652638890000|2022-05-15 18:21:30|9378.27|9258.27|9379.63|9259.63|9379.64|9259.64|9378.27|9258.27|10
1652638900000|2022-05-15 18:21:40|9379.9|9259.9|9379.87|9259.87|9380.01|9260.01|9379.44|9259.44|10
1652638910000|2022-05-15 18:21:50|9380.09|9260.09|9379.74|9259.74|9380.12|9260.12|9379.61|9259.61|9
1652638920000|2022-05-15 18:22:00|9380.16|9260.16|9380.05|9260.05|9380.67|9260.67|9379.78|9259.78|10
1652638930000|2022-05-15 18:22:10|9380.14|9260.14|9379.21|9259.21|9380.14|9260.14|9379.21|9259.21|9
1652638940000|2022-05-15 18:22:20|9379.36|9259.36|9380.01|9260.01|9380.42|9260.42|9379.02|9259.02|10
1652638950000|2022-05-15 18:22:30|9379.98|9259.98|9379.03|9259.03|9379.98|9259.98|9379.01|9259.01|9
1652638960000|2022-05-15 18:22:40|9378.96|9258.96|9378.22|9258.22|9378.96|9258.96|9378.02|9258.02|9
1652638970000|2022-05-15 18:22:50|9377.85|9257.85|9376.34|9256.34|9378.01|9258.01|9376.14|9256.14|10
1652638980000|2022-05-15 18:23:00|9375.68|9255.68|9374.1|9254.1|9375.68|9255.68|9373.74|9253.74|9
1652638990000|2022-05-15 18:23:10|9373.79|9253.79|9370.72|9250.72|9373.79|9253.79|9370.72|9250.72|10
1652639000000|2022-05-15 18:23:20|9370.39|9250.39|9368.15|9248.15|9370.39|9250.39|9367.75|9247.75|10
1652639010000|2022-05-15 18:23:30|9367.35|9247.35|9364.74|9244.74|9368.08|9248.08|9364.74|9244.74|10
1652639020000|2022-05-15 18:23:40|9364.68|9244.68|9363.34|9243.34|9364.72|9244.72|9363.34|9243.34|10
1652639030000|2022-05-15 18:23:50|9363.89|9243.89|9362.14|9242.14|9364.34|9244.34|9362.14|9242.14|9
1652639040000|2022-05-15 18:24:00|9361.81|9241.81|9361.09|9241.09|9362.88|9242.88|9361.07|9241.07|10
1652639050000|2022-05-15 18:24:10|9360.99|9240.99|9360.87|9240.87|9361.5|9241.5|9360.7|9240.7|10
1652639060000|2022-05-15 18:24:20|9360.84|9240.84|9360.62|9240.62|9361.19|9241.19|9360.49|9240.49|10
1652639070000|2022-05-15 18:24:30|9359.82|9239.82|9361.12|9241.12|9361.38|9241.38|9359.82|9239.82|10
1652639080000|2022-05-15 18:24:40|9361.43|9241.43|9361.74|9241.74|9362.26|9242.26|9361.43|9241.43|10
1652639090000|2022-05-15 18:24:50|9361.89|9241.89|9361.95|9241.95|9362.13|9242.13|9361.69|9241.69|10
1652639100000|2022-05-15 18:25:00|9361.9|9241.9|9361.03|9241.03|9362.03|9242.03|9361.03|9241.03|10
1652639110000|2022-05-15 18:25:10|9360.93|9240.93|9362.78|9242.78|9362.78|9242.78|9360.93|9240.93|9
1652639120000|2022-05-15 18:25:20|9363.08|9243.08|9367.14|9247.14|9367.22|9247.22|9363.08|9243.08|10
1652639130000|2022-05-15 18:25:30|9367.49|9247.49|9369.63|9249.63|9369.76|9249.76|9367.49|9247.49|10
1652639140000|2022-05-15 18:25:40|9370.47|9250.47|9371.5|9251.5|9371.57|9251.57|9370.22|9250.22|10
1652639150000|2022-05-15 18:25:50|9371.33|9251.33|9372.67|9252.67|9372.95|9252.95|9370.7|9250.7|10
1652639160000|2022-05-15 18:26:00|9373.31|9253.31|9373.51|9253.51|9374.12|9254.12|9373.31|9253.31|10
1652639170000|2022-05-15 18:26:10|9374.01|9254.01|9375.26|9255.26|9375.74|9255.74|9373.89|9253.89|10
1652639180000|2022-05-15 18:26:20|9375.42|9255.42|9376.55|9256.55|9376.55|9256.55|9375.42|9255.42|10
1652639190000|2022-05-15 18:26:30|9376.53|9256.53|9374.78|9254.78|9376.54|9256.54|9374.32|9254.32|10
1652639200000|2022-05-15 18:26:40|9374.82|9254.82|9374.02|9254.02|9374.82|9254.82|9373.62|9253.62|10
1652639210000|2022-05-15 18:26:50|9373.36|9253.36|9374.21|9254.21|9374.38|9254.38|9373.36|9253.36|10
1652639220000|2022-05-15 18:27:00|9373.98|9253.98|9372.14|9252.14|9373.98|9253.98|9372.14|9252.14|10
1652639230000|2022-05-15 18:27:10|9372.86|9252.86|9373.9|9253.9|9374.28|9254.28|9372.4|9252.4|9
1652639240000|2022-05-15 18:27:20|9373.37|9253.37|9373.58|9253.58|9373.62|9253.62|9373.17|9253.17|9
1652639250000|2022-05-15 18:27:30|9374.1|9254.1|9374.03|9254.03|9374.1|9254.1|9373.47|9253.47|10
1652639260000|2022-05-15 18:27:40|9374.11|9254.11|9375.09|9255.09|9375.14|9255.14|9373.12|9253.12|10
1652639270000|2022-05-15 18:27:50|9374.78|9254.78|9375.84|9255.84|9375.84|9255.84|9374.78|9254.78|10
1652639280000|2022-05-15 18:28:00|9375.87|9255.87|9376.54|9256.54|9376.54|9256.54|9375.87|9255.87|10
1652639290000|2022-05-15 18:28:10|9376.25|9256.25|9378.31|9258.31|9378.31|9258.31|9375.62|9255.62|10
1652639300000|2022-05-15 18:28:20|9378.19|9258.19|9379.57|9259.57|9379.81|9259.81|9378.16|9258.16|10
1652639310000|2022-05-15 18:28:30|9379.45|9259.45|9382.27|9262.27|9382.44|9262.44|9379.45|9259.45|9
1652639320000|2022-05-15 18:28:40|9382.4|9262.4|9384.07|9264.07|9384.67|9264.67|9382.23|9262.23|10
1652639330000|2022-05-15 18:28:50|9384.65|9264.65|9384.6|9264.6|9385.17|9265.17|9384.28|9264.28|10
1652639340000|2022-05-15 18:29:00|9384.57|9264.57|9384.99|9264.99|9385.16|9265.16|9384.46|9264.46|10
1652639350000|2022-05-15 18:29:10|9385.5|9265.5|9385|9265|9385.51|9265.51|9384.47|9264.47|10
1652639360000|2022-05-15 18:29:20|9384.92|9264.92|9382.67|9262.67|9384.92|9264.92|9382.67|9262.67|10
1652639370000|2022-05-15 18:29:30|9382.48|9262.48|9381.66|9261.66|9382.76|9262.76|9381.57|9261.57|10
1652639380000|2022-05-15 18:29:40|9381.72|9261.72|9381.53|9261.53|9381.93|9261.93|9381.37|9261.37|10
1652639390000|2022-05-15 18:29:50|9381.57|9261.57|9378.75|9258.75|9381.57|9261.57|9378.75|9258.75|10
1652639400000|2022-05-15 18:30:00|9378.31|9258.31|9378.48|9258.48|9378.77|9258.77|9378.22|9258.22|10
1652639410000|2022-05-15 18:30:10|9378.33|9258.33|9376.79|9256.79|9378.33|9258.33|9376.65|9256.65|10
1652639420000|2022-05-15 18:30:20|9376.62|9256.62|9376.43|9256.43|9377.07|9257.07|9376.34|9256.34|10
1652639430000|2022-05-15 18:30:30|9376.5|9256.5|9376.4|9256.4|9376.55|9256.55|9376.08|9256.08|9
1652639440000|2022-05-15 18:30:40|9376.26|9256.26|9378.63|9258.63|9378.63|9258.63|9376.26|9256.26|10
1652639450000|2022-05-15 18:30:50|9379.05|9259.05|9380.21|9260.21|9380.21|9260.21|9378.73|9258.73|10
1652639460000|2022-05-15 18:31:00|9380.49|9260.49|9381.48|9261.48|9381.48|9261.48|9380.22|9260.22|10
1652639470000|2022-05-15 18:31:10|9381.54|9261.54|9383.6|9263.6|9383.6|9263.6|9381.54|9261.54|9
1652639480000|2022-05-15 18:31:20|9383.53|9263.53|9384.15|9264.15|9384.17|9264.17|9383.49|9263.49|8
1652639490000|2022-05-15 18:31:30|9384|9264|9382.32|9262.32|9384|9264|9382.32|9262.32|10
1652639500000|2022-05-15 18:31:40|9382.13|9262.13|9382.08|9262.08|9382.14|9262.14|9381.84|9261.84|9
1652639510000|2022-05-15 18:31:50|9382|9262|9381.77|9261.77|9382|9262|9381.39|9261.39|9
1652639520000|2022-05-15 18:32:00|9381.76|9261.76|9380.88|9260.88|9381.76|9261.76|9380.88|9260.88|9
1652639530000|2022-05-15 18:32:10|9380.96|9260.96|9381.87|9261.87|9381.87|9261.87|9380.96|9260.96|10
1652639540000|2022-05-15 18:32:20|9382.68|9262.68|9382.39|9262.39|9382.68|9262.68|9381.8|9261.8|10
1652639550000|2022-05-15 18:32:30|9382.16|9262.16|9382.24|9262.24|9382.28|9262.28|9381.79|9261.79|10
1652639560000|2022-05-15 18:32:40|9382.25|9262.25|9380.75|9260.75|9382.25|9262.25|9380.71|9260.71|9
1652639570000|2022-05-15 18:32:50|9381.06|9261.06|9381.21|9261.21|9381.21|9261.21|9380.74|9260.74|10
1652639580000|2022-05-15 18:33:00|9381.53|9261.53|9382.12|9262.12|9382.12|9262.12|9380.92|9260.92|10
1652639590000|2022-05-15 18:33:10|9382.14|9262.14|9381.97|9261.97|9382.16|9262.16|9381.71|9261.71|9
1652639600000|2022-05-15 18:33:20|9381.98|9261.98|9381.59|9261.59|9381.98|9261.98|9381.48|9261.48|10
1652639610000|2022-05-15 18:33:30|9381.49|9261.49|9380.01|9260.01|9381.59|9261.59|9379.52|9259.52|10
1652639620000|2022-05-15 18:33:40|9379.4|9259.4|9378.31|9258.31|9379.4|9259.4|9378.17|9258.17|10
1652639630000|2022-05-15 18:33:50|9378.47|9258.47|9379.2|9259.2|9379.22|9259.22|9377.72|9257.72|10
1652639640000|2022-05-15 18:34:00|9379.58|9259.58|9379.95|9259.95|9380.09|9260.09|9379.28|9259.28|10
1652639650000|2022-05-15 18:34:10|9380.37|9260.37|9382.23|9262.23|9382.26|9262.26|9380.37|9260.37|10
1652639660000|2022-05-15 18:34:20|9382.32|9262.32|9385.42|9265.42|9386.66|9266.66|9382.32|9262.32|10
1652639670000|2022-05-15 18:34:30|9386.35|9266.35|9388.36|9268.36|9388.36|9268.36|9384.9|9264.9|10
1652639680000|2022-05-15 18:34:40|9388.37|9268.37|9398.99|9278.99|9398.99|9278.99|9388.37|9268.37|10
1652639690000|2022-05-15 18:34:50|9400.14|9280.14|9406.49|9286.49|9406.49|9286.49|9400.14|9280.14|10
1652639700000|2022-05-15 18:35:00|9403.8|9283.8|9406.72|9286.72|9406.72|9286.72|9403.8|9283.8|10
1652639710000|2022-05-15 18:35:10|9406.67|9286.67|9407.45|9287.45|9407.73|9287.73|9406.61|9286.61|9
1652639720000|2022-05-15 18:35:20|9407.94|9287.94|9411.37|9291.37|9411.37|9291.37|9407.94|9287.94|10
1652639730000|2022-05-15 18:35:30|9411.18|9291.18|9413.91|9293.91|9413.92|9293.92|9411.16|9291.16|10
1652639740000|2022-05-15 18:35:40|9413.85|9293.85|9415.2|9295.2|9415.2|9295.2|9413.44|9293.44|10
1652639750000|2022-05-15 18:35:50|9415.29|9295.29|9416.66|9296.66|9416.66|9296.66|9415.11|9295.11|10
1652639760000|2022-05-15 18:36:00|9416.59|9296.59|9417.73|9297.73|9417.81|9297.81|9416.13|9296.13|10
1652639770000|2022-05-15 18:36:10|9417.55|9297.55|9416.19|9296.19|9417.55|9297.55|9416.19|9296.19|10
1652639780000|2022-05-15 18:36:20|9415.53|9295.53|9416.81|9296.81|9416.81|9296.81|9415.17|9295.17|10
1652639790000|2022-05-15 18:36:30|9416.01|9296.01|9415.93|9295.93|9416.61|9296.61|9415.8|9295.8|10
1652639800000|2022-05-15 18:36:40|9415.59|9295.59|9415.19|9295.19|9416.61|9296.61|9415.19|9295.19|10
1652639810000|2022-05-15 18:36:50|9414.93|9294.93|9413.63|9293.63|9414.93|9294.93|9412.95|9292.95|10
1652639820000|2022-05-15 18:37:00|9413.5|9293.5|9414.88|9294.88|9414.88|9294.88|9413.24|9293.24|10
1652639830000|2022-05-15 18:37:10|9414.98|9294.98|9415.48|9295.48|9415.48|9295.48|9413.67|9293.67|10
1652639840000|2022-05-15 18:37:20|9414.65|9294.65|9415.86|9295.86|9416.28|9296.28|9414.65|9294.65|9
1652639850000|2022-05-15 18:37:30|9416.52|9296.52|9415.88|9295.88|9416.64|9296.64|9415.46|9295.46|10
1652639860000|2022-05-15 18:37:40|9415.38|9295.38|9415.61|9295.61|9416.27|9296.27|9415.38|9295.38|10
1652639870000|2022-05-15 18:37:50|9416.1|9296.1|9415.6|9295.6|9416.16|9296.16|9415.47|9295.47|10
1652639880000|2022-05-15 18:38:00|9415.1|9295.1|9415.85|9295.85|9415.98|9295.98|9415.1|9295.1|8
1652639890000|2022-05-15 18:38:10|9416.45|9296.45|9415.3|9295.3|9416.53|9296.53|9415.15|9295.15|9
1652639900000|2022-05-15 18:38:20|9415.69|9295.69|9415.37|9295.37|9416.34|9296.34|9415.37|9295.37|10
1652639910000|2022-05-15 18:38:30|9415.78|9295.78|9413.16|9293.16|9415.78|9295.78|9413.16|9293.16|9
1652639920000|2022-05-15 18:38:40|9412.28|9292.28|9411.46|9291.46|9412.53|9292.53|9410.73|9290.73|10
1652639930000|2022-05-15 18:38:50|9410.57|9290.57|9408.26|9288.26|9410.57|9290.57|9408.24|9288.24|10
1652639940000|2022-05-15 18:39:00|9407.9|9287.9|9407.2|9287.2|9408.07|9288.07|9406.58|9286.58|10
1652639950000|2022-05-15 18:39:10|9406.01|9286.01|9405.46|9285.46|9406.78|9286.78|9405.13|9285.13|10
1652639960000|2022-05-15 18:39:20|9405.14|9285.14|9401.98|9281.98|9405.14|9285.14|9401.98|9281.98|10
1652639970000|2022-05-15 18:39:30|9401.2|9281.2|9400.24|9280.24|9401.62|9281.62|9399.99|9279.99|10
1652639980000|2022-05-15 18:39:40|9399.85|9279.85|9399.07|9279.07|9399.96|9279.96|9398.84|9278.84|10
1652639990000|2022-05-15 18:39:50|9398.75|9278.75|9397.65|9277.65|9398.75|9278.75|9396.92|9276.92|9
1652640000000|2022-05-15 18:40:00|9397.48|9277.48|9397.7|9277.7|9397.7|9277.7|9397.09|9277.09|10
1652640010000|2022-05-15 18:40:10|9397.2|9277.2|9396.34|9276.34|9397.2|9277.2|9395.93|9275.93|10
1652640020000|2022-05-15 18:40:20|9396.5|9276.5|9393.13|9273.13|9396.5|9276.5|9393.13|9273.13|10
1652640030000|2022-05-15 18:40:30|9392.94|9272.94|9391.38|9271.38|9392.94|9272.94|9390.87|9270.87|10
1652640040000|2022-05-15 18:40:40|9391.07|9271.07|9389.54|9269.54|9391.07|9271.07|9389.11|9269.11|10
1652640050000|2022-05-15 18:40:50|9390.1|9270.1|9390.1|9270.1|9390.1|9270.1|9388.75|9268.75|10
1652640060000|2022-05-15 18:41:00|9390.62|9270.62|9398.29|9278.29|9398.29|9278.29|9390.62|9270.62|10
1652640070000|2022-05-15 18:41:10|9398.27|9278.27|9406.56|9286.56|9406.56|9286.56|9398.27|9278.27|10
1652640080000|2022-05-15 18:41:20|9407.95|9287.95|9420.59|9300.59|9420.59|9300.59|9407.95|9287.95|10
1652640090000|2022-05-15 18:41:30|9424.49|9304.49|9425.88|9305.88|9425.98|9305.98|9423.48|9303.48|10
1652640100000|2022-05-15 18:41:40|9426.1|9306.1|9428.75|9308.75|9428.75|9308.75|9426.1|9306.1|10
1652640110000|2022-05-15 18:41:50|9429.04|9309.04|9441.69|9321.69|9441.69|9321.69|9429.04|9309.04|10
1652640120000|2022-05-15 18:42:00|9440.94|9320.94|9458.63|9338.63|9458.63|9338.63|9440.94|9320.94|10
1652640130000|2022-05-15 18:42:10|9459.72|9339.72|9454.45|9334.45|9460.29|9340.29|9454.45|9334.45|10
1652640140000|2022-05-15 18:42:20|9454.78|9334.78|9452.14|9332.14|9454.78|9334.78|9452.14|9332.14|9
1652640150000|2022-05-15 18:42:30|9452.81|9332.81|9456.14|9336.14|9456.82|9336.82|9452.81|9332.81|10
1652640160000|2022-05-15 18:42:40|9456.89|9336.89|9456.72|9336.72|9456.89|9336.89|9456.53|9336.53|10
1652640170000|2022-05-15 18:42:50|9456.19|9336.19|9455.61|9335.61|9456.19|9336.19|9455.49|9335.49|10
1652640180000|2022-05-15 18:43:00|9455.43|9335.43|9453.09|9333.09|9455.96|9335.96|9453.09|9333.09|10
1652640190000|2022-05-15 18:43:10|9452.25|9332.25|9447.65|9327.65|9452.25|9332.25|9447.65|9327.65|10
1652640200000|2022-05-15 18:43:20|9449.51|9329.51|9450.29|9330.29|9451.05|9331.05|9447.06|9327.06|10
1652640210000|2022-05-15 18:43:30|9450.57|9330.57|9452.4|9332.4|9452.4|9332.4|9450.44|9330.44|9
1652640220000|2022-05-15 18:43:40|9451.94|9331.94|9451.92|9331.92|9453.76|9333.76|9451.72|9331.72|10
1652640230000|2022-05-15 18:43:50|9451.75|9331.75|9452.09|9332.09|9452.48|9332.48|9451.3|9331.3|10
1652640240000|2022-05-15 18:44:00|9452.14|9332.14|9452.91|9332.91|9453.03|9333.03|9452.14|9332.14|10
1652640250000|2022-05-15 18:44:10|9453.03|9333.03|9454.65|9334.65|9454.65|9334.65|9452.87|9332.87|10
1652640260000|2022-05-15 18:44:20|9455.07|9335.07|9458.43|9338.43|9458.43|9338.43|9455.07|9335.07|10
1652640270000|2022-05-15 18:44:30|9458.38|9338.38|9461.34|9341.34|9461.34|9341.34|9458.16|9338.16|10
1652640280000|2022-05-15 18:44:40|9461.75|9341.75|9464.03|9344.03|9464.03|9344.03|9461.75|9341.75|10
1652640290000|2022-05-15 18:44:50|9463.43|9343.43|9468.25|9348.25|9468.25|9348.25|9463.4|9343.4|10
1652640300000|2022-05-15 18:45:00|9468.24|9348.24|9466.83|9346.83|9468.24|9348.24|9465.19|9345.19|10
1652640310000|2022-05-15 18:45:10|9467.71|9347.71|9469.25|9349.25|9469.25|9349.25|9467.71|9347.71|10
1652640320000|2022-05-15 18:45:20|9469.41|9349.41|9469.11|9349.11|9469.66|9349.66|9468.53|9348.53|10
1652640330000|2022-05-15 18:45:30|9469.48|9349.48|9467.52|9347.52|9469.48|9349.48|9467.5|9347.5|10
1652640340000|2022-05-15 18:45:40|9467.66|9347.66|9463.72|9343.72|9467.66|9347.66|9463.72|9343.72|10
1652640350000|2022-05-15 18:45:50|9463.06|9343.06|9461.8|9341.8|9463.19|9343.19|9461.8|9341.8|10
1652640360000|2022-05-15 18:46:00|9460.9|9340.9|9461.07|9341.07|9461.75|9341.75|9460.69|9340.69|10
1652640370000|2022-05-15 18:46:10|9461.23|9341.23|9461.17|9341.17|9461.37|9341.37|9460.45|9340.45|10
1652640380000|2022-05-15 18:46:20|9460.81|9340.81|9458.39|9338.39|9460.81|9340.81|9458.39|9338.39|10
1652640390000|2022-05-15 18:46:30|9457.85|9337.85|9457.3|9337.3|9457.85|9337.85|9456.78|9336.78|9
1652640400000|2022-05-15 18:46:40|9458.7|9338.7|9457.96|9337.96|9458.94|9338.94|9457.96|9337.96|10
1652640410000|2022-05-15 18:46:50|9458.56|9338.56|9457.21|9337.21|9458.56|9338.56|9457.15|9337.15|10
1652640420000|2022-05-15 18:47:00|9457.22|9337.22|9454.59|9334.59|9457.43|9337.43|9454.59|9334.59|10
1652640430000|2022-05-15 18:47:10|9454.64|9334.64|9456.24|9336.24|9456.4|9336.4|9454.64|9334.64|10
1652640440000|2022-05-15 18:47:20|9455.36|9335.36|9454.62|9334.62|9455.82|9335.82|9454.62|9334.62|10
1652640450000|2022-05-15 18:47:30|9454.6|9334.6|9453.01|9333.01|9454.6|9334.6|9452.71|9332.71|10
1652640460000|2022-05-15 18:47:40|9452.25|9332.25|9450.92|9330.92|9452.25|9332.25|9450.92|9330.92|9
1652640470000|2022-05-15 18:47:50|9450.51|9330.51|9448.98|9328.98|9450.51|9330.51|9448.98|9328.98|9
1652640480000|2022-05-15 18:48:00|9449.07|9329.07|9447.71|9327.71|9449.07|9329.07|9447.71|9327.71|10
1652640490000|2022-05-15 18:48:10|9448.41|9328.41|9446.69|9326.69|9448.47|9328.47|9446.69|9326.69|10
1652640500000|2022-05-15 18:48:20|9446.57|9326.57|9446.99|9326.99|9447.74|9327.74|9446.57|9326.57|8
1652640510000|2022-05-15 18:48:30|9447.02|9327.02|9447.59|9327.59|9447.65|9327.65|9447.02|9327.02|9
1652640520000|2022-05-15 18:48:40|9447.6|9327.6|9448.5|9328.5|9449.33|9329.33|9447.6|9327.6|10
1652640530000|2022-05-15 18:48:50|9448.62|9328.62|9447.7|9327.7|9448.91|9328.91|9447.7|9327.7|10
1652640540000|2022-05-15 18:49:00|9447.37|9327.37|9446.68|9326.68|9447.82|9327.82|9446.68|9326.68|10
1652640550000|2022-05-15 18:49:10|9446.22|9326.22|9446.28|9326.28|9446.68|9326.68|9446.22|9326.22|10
1652640560000|2022-05-15 18:49:20|9446.63|9326.63|9446.69|9326.69|9446.83|9326.83|9446.63|9326.63|10
1652640570000|2022-05-15 18:49:30|9446.62|9326.62|9441.94|9321.94|9446.62|9326.62|9441.76|9321.76|10
1652640580000|2022-05-15 18:49:40|9441.96|9321.96|9439.23|9319.23|9441.96|9321.96|9439.23|9319.23|10
1652640590000|2022-05-15 18:49:50|9439.12|9319.12|9435.48|9315.48|9439.16|9319.16|9435.48|9315.48|9
1652640600000|2022-05-15 18:50:00|9434.98|9314.98|9433.9|9313.9|9435.58|9315.58|9433.9|9313.9|9
1652640610000|2022-05-15 18:50:10|9433.78|9313.78|9434.32|9314.32|9434.32|9314.32|9433.64|9313.64|10
1652640620000|2022-05-15 18:50:20|9434.74|9314.74|9433.41|9313.41|9435.16|9315.16|9433.41|9313.41|10
1652640630000|2022-05-15 18:50:30|9433.9|9313.9|9434.92|9314.92|9434.94|9314.94|9433.57|9313.57|10
1652640640000|2022-05-15 18:50:40|9434.66|9314.66|9435.6|9315.6|9435.84|9315.84|9434.66|9314.66|10
1652640650000|2022-05-15 18:50:50|9435.64|9315.64|9434.88|9314.88|9435.64|9315.64|9434.7|9314.7|10
1652640660000|2022-05-15 18:51:00|9434.76|9314.76|9435.31|9315.31|9435.6|9315.6|9434.76|9314.76|10
1652640670000|2022-05-15 18:51:10|9435.35|9315.35|9433.86|9313.86|9435.39|9315.39|9433.86|9313.86|10
1652640680000|2022-05-15 18:51:20|9433.87|9313.87|9432.86|9312.86|9434.26|9314.26|9432.39|9312.39|10
1652640690000|2022-05-15 18:51:30|9432.77|9312.77|9429.96|9309.96|9432.77|9312.77|9429.96|9309.96|10
1652640700000|2022-05-15 18:51:40|9429.13|9309.13|9427.74|9307.74|9429.13|9309.13|9427.74|9307.74|9
1652640710000|2022-05-15 18:51:50|9427.64|9307.64|9426.37|9306.37|9427.64|9307.64|9426.37|9306.37|10
1652640720000|2022-05-15 18:52:00|9427.18|9307.18|9427.07|9307.07|9427.18|9307.18|9426.85|9306.85|10
1652640730000|2022-05-15 18:52:10|9427.09|9307.09|9427.21|9307.21|9427.21|9307.21|9426.98|9306.98|10
1652640740000|2022-05-15 18:52:20|9427.18|9307.18|9428.39|9308.39|9428.39|9308.39|9426.83|9306.83|10
1652640750000|2022-05-15 18:52:30|9428.51|9308.51|9431.75|9311.75|9431.92|9311.92|9428.31|9308.31|10
1652640760000|2022-05-15 18:52:40|9433.28|9313.28|9432.19|9312.19|9433.28|9313.28|9432.19|9312.19|10
1652640770000|2022-05-15 18:52:50|9432.62|9312.62|9432.27|9312.27|9433.24|9313.24|9431.93|9311.93|10
1652640780000|2022-05-15 18:53:00|9433.35|9313.35|9434.64|9314.64|9434.64|9314.64|9432.36|9312.36|10
1652640790000|2022-05-15 18:53:10|9435.11|9315.11|9435.75|9315.75|9435.76|9315.76|9434.75|9314.75|10
1652640800000|2022-05-15 18:53:20|9436.14|9316.14|9436.84|9316.84|9437.32|9317.32|9435.56|9315.56|10
1652640810000|2022-05-15 18:53:30|9437.19|9317.19|9438.53|9318.53|9438.53|9318.53|9437.17|9317.17|9
1652640820000|2022-05-15 18:53:40|9438.56|9318.56|9438.6|9318.6|9439.25|9319.25|9438.19|9318.19|10
1652640830000|2022-05-15 18:53:50|9438.39|9318.39|9438.67|9318.67|9438.79|9318.79|9438.21|9318.21|10
1652640840000|2022-05-15 18:54:00|9439.26|9319.26|9440.09|9320.09|9440.09|9320.09|9438.63|9318.63|10
1652640850000|2022-05-15 18:54:10|9440.15|9320.15|9439.62|9319.62|9440.16|9320.16|9439.58|9319.58|10
1652640860000|2022-05-15 18:54:20|9439.56|9319.56|9439.31|9319.31|9439.92|9319.92|9439.05|9319.05|10
1652640870000|2022-05-15 18:54:30|9438.95|9318.95|9439.05|9319.05|9439.31|9319.31|9438.8|9318.8|10
1652640880000|2022-05-15 18:54:40|9439.02|9319.02|9440.52|9320.52|9441.96|9321.96|9439.02|9319.02|10
1652640890000|2022-05-15 18:54:50|9440.77|9320.77|9442.57|9322.57|9442.75|9322.75|9440.77|9320.77|10
1652640900000|2022-05-15 18:55:00|9442.7|9322.7|9442.5|9322.5|9442.7|9322.7|9441.85|9321.85|10
1652640910000|2022-05-15 18:55:10|9442.56|9322.56|9442.83|9322.83|9442.96|9322.96|9442.39|9322.39|9
1652640920000|2022-05-15 18:55:20|9443.09|9323.09|9443.11|9323.11|9443.42|9323.42|9442.5|9322.5|10
1652640930000|2022-05-15 18:55:30|9442.57|9322.57|9443.22|9323.22|9443.75|9323.75|9442.41|9322.41|10
1652640940000|2022-05-15 18:55:40|9442.58|9322.58|9442.26|9322.26|9443.3|9323.3|9441.44|9321.44|10
1652640950000|2022-05-15 18:55:50|9442.14|9322.14|9441.87|9321.87|9442.32|9322.32|9441.54|9321.54|10
1652640960000|2022-05-15 18:56:00|9442.15|9322.15|9444.24|9324.24|9444.29|9324.29|9442.15|9322.15|10
1652640970000|2022-05-15 18:56:10|9444.23|9324.23|9443.91|9323.91|9444.29|9324.29|9443.43|9323.43|9
1652640980000|2022-05-15 18:56:20|9443.82|9323.82|9443.05|9323.05|9444.31|9324.31|9442.98|9322.98|9
1652640990000|2022-05-15 18:56:30|9442.44|9322.44|9440.89|9320.89|9443.34|9323.34|9440.89|9320.89|10
1652641000000|2022-05-15 18:56:40|9441.79|9321.79|9438.68|9318.68|9441.79|9321.79|9438.68|9318.68|9
1652641010000|2022-05-15 18:56:50|9439.39|9319.39|9437.39|9317.39|9439.39|9319.39|9437.27|9317.27|10
1652641020000|2022-05-15 18:57:00|9437.43|9317.43|9438.04|9318.04|9438.56|9318.56|9437.43|9317.43|10
1652641030000|2022-05-15 18:57:10|9437.95|9317.95|9437.31|9317.31|9438.18|9318.18|9437.28|9317.28|10
1652641040000|2022-05-15 18:57:20|9437.25|9317.25|9436.98|9316.98|9437.65|9317.65|9436.94|9316.94|10
1652641050000|2022-05-15 18:57:30|9436.96|9316.96|9438.23|9318.23|9438.23|9318.23|9436.96|9316.96|10
1652641060000|2022-05-15 18:57:40|9438.2|9318.2|9438.65|9318.65|9439.76|9319.76|9437.94|9317.94|10
1652641070000|2022-05-15 18:57:50|9439.08|9319.08|9440.22|9320.22|9440.26|9320.26|9438.79|9318.79|10
1652641080000|2022-05-15 18:58:00|9439.89|9319.89|9439.96|9319.96|9439.96|9319.96|9439.35|9319.35|10
1652641090000|2022-05-15 18:58:10|9440.6|9320.6|9444.11|9324.11|9444.25|9324.25|9440.6|9320.6|10
1652641100000|2022-05-15 18:58:20|9445.72|9325.72|9448.28|9328.28|9448.28|9328.28|9445.06|9325.06|10
1652641110000|2022-05-15 18:58:30|9448.08|9328.08|9447.97|9327.97|9448.95|9328.95|9447.88|9327.88|10
1652641120000|2022-05-15 18:58:40|9448.03|9328.03|9448.82|9328.82|9449.32|9329.32|9448.03|9328.03|10
1652641130000|2022-05-15 18:58:50|9449.24|9329.24|9449.02|9329.02|9449.24|9329.24|9448.14|9328.14|10
1652641140000|2022-05-15 18:59:00|9448.97|9328.97|9447.33|9327.33|9448.97|9328.97|9447.27|9327.27|10
1652641150000|2022-05-15 18:59:10|9446.35|9326.35|9445.89|9325.89|9446.59|9326.59|9445.37|9325.37|10
1652641160000|2022-05-15 18:59:20|9445.69|9325.69|9446.25|9326.25|9446.28|9326.28|9444.37|9324.37|10
1652641170000|2022-05-15 18:59:30|9446.98|9326.98|9447.01|9327.01|9447.03|9327.03|9446.53|9326.53|10
1652641180000|2022-05-15 18:59:40|9446.8|9326.8|9446.38|9326.38|9447.21|9327.21|9446.34|9326.34|10
1652641190000|2022-05-15 18:59:50|9446.81|9326.81|9446.68|9326.68|9446.81|9326.81|9446.3|9326.3|10
1652641200000|2022-05-15 19:00:00|9446.55|9326.55|9445.49|9325.49|9446.58|9326.58|9445.49|9325.49|9
1652641210000|2022-05-15 19:00:10|9445.7|9325.7|9446.55|9326.55|9446.55|9326.55|9445.53|9325.53|10
1652641220000|2022-05-15 19:00:20|9446.6|9326.6|9446.53|9326.53|9446.65|9326.65|9446.53|9326.53|10
1652641230000|2022-05-15 19:00:30|9446.46|9326.46|9445.89|9325.89|9446.46|9326.46|9445.18|9325.18|10
1652641240000|2022-05-15 19:00:40|9445.88|9325.88|9444.27|9324.27|9445.88|9325.88|9444.27|9324.27|10
1652641250000|2022-05-15 19:00:50|9444|9324|9442.27|9322.27|9444|9324|9442.01|9322.01|10
1652641260000|2022-05-15 19:01:00|9442.71|9322.71|9441.24|9321.24|9442.71|9322.71|9441.24|9321.24|10
1652641270000|2022-05-15 19:01:10|9441.08|9321.08|9440.09|9320.09|9441.43|9321.43|9440.09|9320.09|9
1652641280000|2022-05-15 19:01:20|9440.21|9320.21|9436.85|9316.85|9440.21|9320.21|9436.85|9316.85|10
1652641290000|2022-05-15 19:01:30|9436.65|9316.65|9436.1|9316.1|9436.98|9316.98|9435.97|9315.97|10
1652641300000|2022-05-15 19:01:40|9435.99|9315.99|9435.55|9315.55|9435.99|9315.99|9435.25|9315.25|10
1652641310000|2022-05-15 19:01:50|9435.62|9315.62|9435.88|9315.88|9435.89|9315.89|9435.61|9315.61|8
1652641320000|2022-05-15 19:02:00|9435.54|9315.54|9435.22|9315.22|9435.63|9315.63|9435.16|9315.16|10
1652641330000|2022-05-15 19:02:10|9435.14|9315.14|9434.24|9314.24|9435.14|9315.14|9434.24|9314.24|9
1652641340000|2022-05-15 19:02:20|9434.23|9314.23|9431.46|9311.46|9434.23|9314.23|9431.46|9311.46|10
1652641350000|2022-05-15 19:02:30|9430.82|9310.82|9428.79|9308.79|9430.82|9310.82|9428.79|9308.79|10
1652641360000|2022-05-15 19:02:40|9428.33|9308.33|9426.27|9306.27|9428.33|9308.33|9426.27|9306.27|10
1652641370000|2022-05-15 19:02:50|9425.87|9305.87|9425.56|9305.56|9426|9306|9425.46|9305.46|10
1652641380000|2022-05-15 19:03:00|9425.5|9305.5|9423.78|9303.78|9425.5|9305.5|9423.73|9303.73|10
1652641390000|2022-05-15 19:03:10|9423.77|9303.77|9424.92|9304.92|9425.04|9305.04|9423.77|9303.77|10
1652641400000|2022-05-15 19:03:20|9425.24|9305.24|9425.61|9305.61|9425.61|9305.61|9424.91|9304.91|10
1652641410000|2022-05-15 19:03:30|9425.43|9305.43|9424.32|9304.32|9425.43|9305.43|9424.32|9304.32|9
1652641420000|2022-05-15 19:03:40|9423.84|9303.84|9421.94|9301.94|9423.85|9303.85|9421.94|9301.94|10
1652641430000|2022-05-15 19:03:50|9422.54|9302.54|9422.51|9302.51|9422.54|9302.54|9421.06|9301.06|10
1652641440000|2022-05-15 19:04:00|9422.79|9302.79|9422.91|9302.91|9422.91|9302.91|9421.49|9301.49|10
1652641450000|2022-05-15 19:04:10|9422.89|9302.89|9423.32|9303.32|9423.59|9303.59|9422.54|9302.54|10
1652641460000|2022-05-15 19:04:20|9423.93|9303.93|9423.33|9303.33|9423.97|9303.97|9423.18|9303.18|10
1652641470000|2022-05-15 19:04:30|9423.58|9303.58|9423.54|9303.54|9424.22|9304.22|9423.54|9303.54|10
1652641480000|2022-05-15 19:04:40|9423.57|9303.57|9425.36|9305.36|9425.68|9305.68|9423.57|9303.57|9
1652641490000|2022-05-15 19:04:50|9425.71|9305.71|9426.05|9306.05|9426.06|9306.06|9425.54|9305.54|10
1652641500000|2022-05-15 19:05:00|9425.9|9305.9|9425.27|9305.27|9425.9|9305.9|9425.27|9305.27|10
1652641510000|2022-05-15 19:05:10|9425.34|9305.34|9426.23|9306.23|9426.23|9306.23|9424.68|9304.68|9
1652641520000|2022-05-15 19:05:20|9426.18|9306.18|9426.29|9306.29|9426.29|9306.29|9425.45|9305.45|10
1652641530000|2022-05-15 19:05:30|9426.83|9306.83|9427.19|9307.19|9427.47|9307.47|9426.32|9306.32|10
1652641540000|2022-05-15 19:05:40|9427.2|9307.2|9429.16|9309.16|9429.16|9309.16|9427.2|9307.2|10
1652641550000|2022-05-15 19:05:50|9429.43|9309.43|9430.7|9310.7|9430.78|9310.78|9429.43|9309.43|10
1652641560000|2022-05-15 19:06:00|9430.73|9310.73|9431.76|9311.76|9432.08|9312.08|9430.69|9310.69|10
1652641570000|2022-05-15 19:06:10|9433.73|9313.73|9434.23|9314.23|9434.23|9314.23|9432.86|9312.86|9
1652641580000|2022-05-15 19:06:20|9434.16|9314.16|9437.18|9317.18|9437.18|9317.18|9434.16|9314.16|10
1652641590000|2022-05-15 19:06:30|9437.13|9317.13|9439.56|9319.56|9439.56|9319.56|9437.13|9317.13|10
1652641600000|2022-05-15 19:06:40|9439.22|9319.22|9441.89|9321.89|9441.89|9321.89|9438.82|9318.82|10
1652641610000|2022-05-15 19:06:50|9441.59|9321.59|9441.83|9321.83|9443.01|9323.01|9441.46|9321.46|10
1652641620000|2022-05-15 19:07:00|9441.56|9321.56|9441.44|9321.44|9441.62|9321.62|9440.67|9320.67|10
1652641630000|2022-05-15 19:07:10|9441.32|9321.32|9441.67|9321.67|9441.68|9321.68|9441.28|9321.28|10
1652641640000|2022-05-15 19:07:20|9441.92|9321.92|9444.5|9324.5|9444.95|9324.95|9441.92|9321.92|10
1652641650000|2022-05-15 19:07:30|9445.25|9325.25|9448.39|9328.39|9448.39|9328.39|9444.78|9324.78|9
1652641660000|2022-05-15 19:07:40|9448.6|9328.6|9448.98|9328.98|9449.4|9329.4|9448.58|9328.58|10
1652641670000|2022-05-15 19:07:50|9448.89|9328.89|9449.94|9329.94|9450.25|9330.25|9448.89|9328.89|10
1652641680000|2022-05-15 19:08:00|9450.6|9330.6|9450.45|9330.45|9450.74|9330.74|9450.03|9330.03|10
1652641690000|2022-05-15 19:08:10|9450.23|9330.23|9450.91|9330.91|9451.41|9331.41|9449.67|9329.67|7
1652641700000|2022-05-15 19:08:20|9450.72|9330.72|9448.77|9328.77|9450.72|9330.72|9448.71|9328.71|10
1652641710000|2022-05-15 19:08:30|9449.08|9329.08|9448.06|9328.06|9449.08|9329.08|9447.68|9327.68|10
1652641720000|2022-05-15 19:08:40|9447.61|9327.61|9446.91|9326.91|9447.61|9327.61|9446.91|9326.91|8
1652641730000|2022-05-15 19:08:50|9446.85|9326.85|9447.02|9327.02|9447.02|9327.02|9446.26|9326.26|10
1652641740000|2022-05-15 19:09:00|9447.5|9327.5|9446.29|9326.29|9447.5|9327.5|9446.29|9326.29|10
1652641750000|2022-05-15 19:09:10|9446.14|9326.14|9441.48|9321.48|9446.14|9326.14|9441.38|9321.38|10
1652641760000|2022-05-15 19:09:20|9443.08|9323.08|9438.39|9318.39|9443.08|9323.08|9438.39|9318.39|10
1652641770000|2022-05-15 19:09:30|9437.49|9317.49|9433.05|9313.05|9437.49|9317.49|9433.05|9313.05|10
1652641780000|2022-05-15 19:09:40|9433.03|9313.03|9431.85|9311.85|9433.03|9313.03|9431.33|9311.33|10
1652641790000|2022-05-15 19:09:50|9431.97|9311.97|9430.5|9310.5|9431.97|9311.97|9430.5|9310.5|10
1652641800000|2022-05-15 19:10:00|9430.26|9310.26|9429.55|9309.55|9430.26|9310.26|9429.23|9309.23|9
1652641810000|2022-05-15 19:10:10|9429.89|9309.89|9429.35|9309.35|9429.89|9309.89|9428.62|9308.62|8
1652641820000|2022-05-15 19:10:20|9429.51|9309.51|9425.75|9305.75|9429.51|9309.51|9425.75|9305.75|9
1652641830000|2022-05-15 19:10:30|9424.94|9304.94|9422.7|9302.7|9424.94|9304.94|9422.7|9302.7|9
1652641840000|2022-05-15 19:10:40|9423.11|9303.11|9424.12|9304.12|9424.12|9304.12|9422.88|9302.88|9
1652641850000|2022-05-15 19:10:50|9424.5|9304.5|9424.88|9304.88|9425.19|9305.19|9424.5|9304.5|10
1652641860000|2022-05-15 19:11:00|9424.56|9304.56|9423.09|9303.09|9424.56|9304.56|9423.09|9303.09|9
1652641870000|2022-05-15 19:11:10|9423.14|9303.14|9421.34|9301.34|9423.14|9303.14|9421.34|9301.34|10
1652641880000|2022-05-15 19:11:20|9420.9|9300.9|9419.77|9299.77|9420.9|9300.9|9419.77|9299.77|10
1652641890000|2022-05-15 19:11:30|9419.66|9299.66|9419.04|9299.04|9419.66|9299.66|9418.95|9298.95|10
1652641900000|2022-05-15 19:11:40|9418.94|9298.94|9420.2|9300.2|9420.2|9300.2|9418.94|9298.94|10
1652641910000|2022-05-15 19:11:50|9420.7|9300.7|9421.57|9301.57|9422.15|9302.15|9420.7|9300.7|10
1652641920000|2022-05-15 19:12:00|9421.79|9301.79|9421.8|9301.8|9422.04|9302.04|9421.52|9301.52|10
1652641930000|2022-05-15 19:12:10|9421.65|9301.65|9420.98|9300.98|9421.69|9301.69|9420.98|9300.98|10
1652641940000|2022-05-15 19:12:20|9421.15|9301.15|9420.78|9300.78|9421.15|9301.15|9420.36|9300.36|10
1652641950000|2022-05-15 19:12:30|9420.79|9300.79|9420.09|9300.09|9421.09|9301.09|9420.09|9300.09|10
1652641960000|2022-05-15 19:12:40|9419.72|9299.72|9417.06|9297.06|9419.72|9299.72|9417.06|9297.06|10
1652641970000|2022-05-15 19:12:50|9417.02|9297.02|9416.87|9296.87|9417.02|9297.02|9416.5|9296.5|10
1652641980000|2022-05-15 19:13:00|9416.7|9296.7|9416.29|9296.29|9417.04|9297.04|9416.19|9296.19|10
1652641990000|2022-05-15 19:13:10|9416.22|9296.22|9408.66|9288.66|9416.22|9296.22|9408.54|9288.54|10
1652642000000|2022-05-15 19:13:20|9408.57|9288.57|9406.36|9286.36|9408.57|9288.57|9406.36|9286.36|10
1652642010000|2022-05-15 19:13:30|9406.1|9286.1|9407.04|9287.04|9407.09|9287.09|9406.04|9286.04|10
1652642020000|2022-05-15 19:13:40|9407.16|9287.16|9407.6|9287.6|9407.92|9287.92|9407.04|9287.04|10
1652642030000|2022-05-15 19:13:50|9408.27|9288.27|9410.55|9290.55|9410.55|9290.55|9407.86|9287.86|10
1652642040000|2022-05-15 19:14:00|9410.6|9290.6|9411.74|9291.74|9411.74|9291.74|9410.13|9290.13|10
1652642050000|2022-05-15 19:14:10|9411.91|9291.91|9412.74|9292.74|9412.74|9292.74|9411.91|9291.91|10
1652642060000|2022-05-15 19:14:20|9412.46|9292.46|9413.11|9293.11|9414.09|9294.09|9412.46|9292.46|10
1652642070000|2022-05-15 19:14:30|9413.02|9293.02|9413.6|9293.6|9413.86|9293.86|9413.02|9293.02|10
1652642080000|2022-05-15 19:14:40|9413.62|9293.62|9414.07|9294.07|9414.17|9294.17|9413.61|9293.61|8
1652642090000|2022-05-15 19:14:50|9414.15|9294.15|9414.71|9294.71|9414.82|9294.82|9414.09|9294.09|10
1652642100000|2022-05-15 19:15:00|9415.16|9295.16|9414.94|9294.94|9415.18|9295.18|9414.7|9294.7|10
1652642110000|2022-05-15 19:15:10|9414.95|9294.95|9416.22|9296.22|9416.22|9296.22|9414.71|9294.71|9
1652642120000|2022-05-15 19:15:20|9416.37|9296.37|9416.41|9296.41|9416.88|9296.88|9416.37|9296.37|10
1652642130000|2022-05-15 19:15:30|9416.48|9296.48|9415.48|9295.48|9416.73|9296.73|9414.86|9294.86|9
1652642140000|2022-05-15 19:15:40|9414.56|9294.56|9413.37|9293.37|9415.28|9295.28|9412.92|9292.92|10
1652642150000|2022-05-15 19:15:50|9413.58|9293.58|9411.98|9291.98|9413.77|9293.77|9411.98|9291.98|10
1652642160000|2022-05-15 19:16:00|9411.48|9291.48|9410.28|9290.28|9411.62|9291.62|9410.28|9290.28|10
1652642170000|2022-05-15 19:16:10|9410.31|9290.31|9409.04|9289.04|9410.92|9290.92|9408.33|9288.33|10
1652642180000|2022-05-15 19:16:20|9408.81|9288.81|9408.03|9288.03|9409.22|9289.22|9408.03|9288.03|10
1652642190000|2022-05-15 19:16:30|9408.32|9288.32|9408.61|9288.61|9408.61|9288.61|9408.01|9288.01|10
1652642200000|2022-05-15 19:16:40|9408.7|9288.7|9410.05|9290.05|9410.17|9290.17|9408.35|9288.35|10
1652642210000|2022-05-15 19:16:50|9409.86|9289.86|9410.79|9290.79|9410.79|9290.79|9409.86|9289.86|10
1652642220000|2022-05-15 19:17:00|9410.91|9290.91|9410.76|9290.76|9410.91|9290.91|9410.61|9290.61|9
1652642230000|2022-05-15 19:17:10|9410.68|9290.68|9413.95|9293.95|9413.95|9293.95|9410.57|9290.57|10
1652642240000|2022-05-15 19:17:20|9414.1|9294.1|9417.55|9297.55|9417.55|9297.55|9414.1|9294.1|10
1652642250000|2022-05-15 19:17:30|9418.03|9298.03|9418.9|9298.9|9418.9|9298.9|9418.03|9298.03|10
1652642260000|2022-05-15 19:17:40|9419.17|9299.17|9417.27|9297.27|9419.17|9299.17|9417.13|9297.13|9
1652642270000|2022-05-15 19:17:50|9417.2|9297.2|9418.05|9298.05|9418.05|9298.05|9416.9|9296.9|10
1652642280000|2022-05-15 19:18:00|9418.13|9298.13|9419.6|9299.6|9419.6|9299.6|9418.07|9298.07|10
1652642290000|2022-05-15 19:18:10|9419.34|9299.34|9419.28|9299.28|9419.49|9299.49|9419.28|9299.28|10
1652642300000|2022-05-15 19:18:20|9419.18|9299.18|9418.92|9298.92|9419.23|9299.23|9418.57|9298.57|10
1652642310000|2022-05-15 19:18:30|9419.01|9299.01|9419.97|9299.97|9419.97|9299.97|9419.01|9299.01|10
1652642320000|2022-05-15 19:18:40|9420.42|9300.42|9421.62|9301.62|9421.62|9301.62|9420.42|9300.42|9
1652642330000|2022-05-15 19:18:50|9421.4|9301.4|9420.89|9300.89|9421.79|9301.79|9420.88|9300.88|10
1652642340000|2022-05-15 19:19:00|9421.18|9301.18|9421.45|9301.45|9421.5|9301.5|9421.02|9301.02|7
1652642350000|2022-05-15 19:19:10|9421.56|9301.56|9421.01|9301.01|9421.56|9301.56|9421.01|9301.01|10
1652642360000|2022-05-15 19:19:20|9420.98|9300.98|9419.77|9299.77|9421.02|9301.02|9419.77|9299.77|10
1652642370000|2022-05-15 19:19:30|9419.93|9299.93|9421.03|9301.03|9421.03|9301.03|9419.93|9299.93|10
1652642380000|2022-05-15 19:19:40|9421.05|9301.05|9421.7|9301.7|9421.77|9301.77|9421.05|9301.05|10
1652642390000|2022-05-15 19:19:50|9421.82|9301.82|9423.04|9303.04|9423.21|9303.21|9421.82|9301.82|10
1652642400000|2022-05-15 19:20:00|9423.24|9303.24|9422.7|9302.7|9423.38|9303.38|9422.7|9302.7|10
1652642410000|2022-05-15 19:20:10|9422.85|9302.85|9425.07|9305.07|9425.07|9305.07|9422.85|9302.85|9
1652642420000|2022-05-15 19:20:20|9425.12|9305.12|9425.54|9305.54|9426.1|9306.1|9425.12|9305.12|10
1652642430000|2022-05-15 19:20:30|9425.52|9305.52|9423.73|9303.73|9425.52|9305.52|9423.73|9303.73|10
1652642440000|2022-05-15 19:20:40|9423.56|9303.56|9423.43|9303.43|9423.57|9303.57|9423.28|9303.28|10
1652642450000|2022-05-15 19:20:50|9423.48|9303.48|9423.01|9303.01|9423.49|9303.49|9423.01|9303.01|8
1652642460000|2022-05-15 19:21:00|9423.05|9303.05|9424.55|9304.55|9424.55|9304.55|9423.05|9303.05|10
1652642470000|2022-05-15 19:21:10|9424.92|9304.92|9425.34|9305.34|9425.34|9305.34|9424.92|9304.92|10
1652642480000|2022-05-15 19:21:20|9425.12|9305.12|9425.28|9305.28|9425.44|9305.44|9425.09|9305.09|9
1652642490000|2022-05-15 19:21:30|9425.22|9305.22|9425.22|9305.22|9425.51|9305.51|9425.22|9305.22|9
1652642500000|2022-05-15 19:21:40|9425.19|9305.19|9425.49|9305.49|9425.61|9305.61|9425.19|9305.19|8
1652642510000|2022-05-15 19:21:50|9425.4|9305.4|9424.32|9304.32|9425.43|9305.43|9424.32|9304.32|8
1652642520000|2022-05-15 19:22:00|9424.45|9304.45|9424|9304|9424.45|9304.45|9424|9304|10
1652642530000|2022-05-15 19:22:10|9424.04|9304.04|9423.96|9303.96|9424.08|9304.08|9423.83|9303.83|9
1652642540000|2022-05-15 19:22:20|9423.3|9303.3|9422.83|9302.83|9423.53|9303.53|9422.83|9302.83|9
1652642550000|2022-05-15 19:22:30|9422.64|9302.64|9421.91|9301.91|9422.64|9302.64|9421.86|9301.86|10
1652642560000|2022-05-15 19:22:40|9421.48|9301.48|9420.76|9300.76|9421.48|9301.48|9420.76|9300.76|10
1652642570000|2022-05-15 19:22:50|9420.56|9300.56|9418.76|9298.76|9420.56|9300.56|9418.62|9298.62|9
1652642580000|2022-05-15 19:23:00|9418.58|9298.58|9418.09|9298.09|9418.62|9298.62|9418.09|9298.09|10
1652642590000|2022-05-15 19:23:10|9417.69|9297.69|9416.56|9296.56|9418.1|9298.1|9416.56|9296.56|9
1652642600000|2022-05-15 19:23:20|9416.44|9296.44|9414.41|9294.41|9416.44|9296.44|9414.41|9294.41|10
1652642610000|2022-05-15 19:23:30|9414.4|9294.4|9415.05|9295.05|9415.05|9295.05|9414.24|9294.24|10
1652642620000|2022-05-15 19:23:40|9415.14|9295.14|9414.96|9294.96|9415.14|9295.14|9414.91|9294.91|9
1652642630000|2022-05-15 19:23:50|9415.21|9295.21|9416.15|9296.15|9416.15|9296.15|9415.21|9295.21|10
1652642640000|2022-05-15 19:24:00|9416.81|9296.81|9418.56|9298.56|9418.56|9298.56|9416.81|9296.81|10
1652642650000|2022-05-15 19:24:10|9418.91|9298.91|9419.87|9299.87|9419.87|9299.87|9418.7|9298.7|10
1652642660000|2022-05-15 19:24:20|9419.98|9299.98|9421.4|9301.4|9421.4|9301.4|9419.98|9299.98|10
1652642670000|2022-05-15 19:24:30|9421.44|9301.44|9421.28|9301.28|9421.95|9301.95|9421.28|9301.28|10
1652642680000|2022-05-15 19:24:40|9421.32|9301.32|9421.26|9301.26|9421.33|9301.33|9421.16|9301.16|9
1652642690000|2022-05-15 19:24:50|9421.74|9301.74|9421.57|9301.57|9421.77|9301.77|9421.5|9301.5|10
1652642700000|2022-05-15 19:25:00|9421.62|9301.62|9420.27|9300.27|9422.23|9302.23|9420.27|9300.27|10
1652642710000|2022-05-15 19:25:10|9420.06|9300.06|9418.58|9298.58|9420.06|9300.06|9418.58|9298.58|10
1652642720000|2022-05-15 19:25:20|9418.6|9298.6|9418.78|9298.78|9418.94|9298.94|9418.6|9298.6|9
1652642730000|2022-05-15 19:25:30|9418.79|9298.79|9417.62|9297.62|9418.89|9298.89|9417.57|9297.57|9
1652642740000|2022-05-15 19:25:40|9417.58|9297.58|9416.8|9296.8|9417.58|9297.58|9416.8|9296.8|10
1652642750000|2022-05-15 19:25:50|9416.79|9296.79|9416.1|9296.1|9416.82|9296.82|9416.1|9296.1|9
1652642760000|2022-05-15 19:26:00|9416.07|9296.07|9413.39|9293.39|9416.07|9296.07|9413.39|9293.39|10
1652642770000|2022-05-15 19:26:10|9413.22|9293.22|9412.95|9292.95|9413.22|9293.22|9412.85|9292.85|10
1652642780000|2022-05-15 19:26:20|9412.87|9292.87|9411.94|9291.94|9413.02|9293.02|9411.89|9291.89|10
1652642790000|2022-05-15 19:26:30|9411.95|9291.95|9411.75|9291.75|9411.97|9291.97|9411.57|9291.57|10
1652642800000|2022-05-15 19:26:40|9411.61|9291.61|9411.53|9291.53|9411.73|9291.73|9411.53|9291.53|8
1652642810000|2022-05-15 19:26:50|9411.48|9291.48|9413.18|9293.18|9413.18|9293.18|9411.48|9291.48|10
1652642820000|2022-05-15 19:27:00|9413.14|9293.14|9413.77|9293.77|9413.89|9293.89|9413.14|9293.14|10
1652642830000|2022-05-15 19:27:10|9413.78|9293.78|9415.82|9295.82|9415.82|9295.82|9413.76|9293.76|10
1652642840000|2022-05-15 19:27:20|9416.28|9296.28|9419.82|9299.82|9419.82|9299.82|9416.28|9296.28|9
1652642850000|2022-05-15 19:27:30|9419.61|9299.61|9420.66|9300.66|9420.66|9300.66|9419.48|9299.48|8
1652642860000|2022-05-15 19:27:40|9420.59|9300.59|9420.05|9300.05|9420.59|9300.59|9420.05|9300.05|10
1652642870000|2022-05-15 19:27:50|9419.83|9299.83|9418.97|9298.97|9420.17|9300.17|9418.92|9298.92|10
1652642880000|2022-05-15 19:28:00|9418.68|9298.68|9417.84|9297.84|9418.68|9298.68|9417.52|9297.52|10
1652642890000|2022-05-15 19:28:10|9417.88|9297.88|9413.95|9293.95|9417.88|9297.88|9413.95|9293.95|8
1652642900000|2022-05-15 19:28:20|9413.45|9293.45|9408.74|9288.74|9413.45|9293.45|9408.74|9288.74|10
1652642910000|2022-05-15 19:28:30|9408.34|9288.34|9408.08|9288.08|9408.38|9288.38|9408.08|9288.08|9
1652642920000|2022-05-15 19:28:40|9407.94|9287.94|9402.65|9282.65|9407.94|9287.94|9402.65|9282.65|10
1652642930000|2022-05-15 19:28:50|9402.52|9282.52|9399.92|9279.92|9402.52|9282.52|9399.92|9279.92|10
1652642940000|2022-05-15 19:29:00|9399.94|9279.94|9397.39|9277.39|9399.94|9279.94|9397.39|9277.39|10
1652642950000|2022-05-15 19:29:10|9397.53|9277.53|9396.78|9276.78|9397.53|9277.53|9396.35|9276.35|10
1652642960000|2022-05-15 19:29:20|9397.21|9277.21|9396.61|9276.61|9397.45|9277.45|9396.24|9276.24|10
1652642970000|2022-05-15 19:29:30|9396.6|9276.6|9398.21|9270.21|9398.5|9276.6|9394.5|9270.11|11
1652642980000|2022-05-15 19:29:40|9397.91|9269.91|9397.07|9269.07|9397.91|9269.91|9397.06|9269.06|10
1652642990000|2022-05-15 19:29:50|9396.78|9268.78|9397.01|9269.01|9397.15|9269.15|9396.7|9268.7|10
1652643000000|2022-05-15 19:30:00|9397.66|9269.66|9397.39|9269.39|9398.04|9270.04|9397.1|9269.1|10
1652643010000|2022-05-15 19:30:10|9398.1|9270.1|9399.6|9271.6|9399.6|9271.6|9398.1|9270.1|10
1652643020000|2022-05-15 19:30:20|9399.53|9271.53|9400.3|9272.3|9400.3|9272.3|9399.53|9271.53|10
1652643030000|2022-05-15 19:30:30|9400.5|9272.5|9401.48|9273.48|9401.52|9273.52|9400.5|9272.5|9
1652643040000|2022-05-15 19:30:40|9401.51|9273.51|9404.15|9276.15|9404.15|9276.15|9401.51|9273.51|10
1652643050000|2022-05-15 19:30:50|9404.11|9276.11|9405.35|9277.35|9405.48|9277.48|9404.11|9276.11|10
1652643060000|2022-05-15 19:31:00|9405.23|9277.23|9405.31|9277.31|9405.82|9277.82|9404.98|9276.98|10
1652643070000|2022-05-15 19:31:10|9405.07|9277.07|9405.49|9277.49|9405.71|9277.71|9404.61|9276.61|10
1652643080000|2022-05-15 19:31:20|9405.7|9277.7|9407.33|9279.33|9407.33|9279.33|9405.69|9277.69|9
1652643090000|2022-05-15 19:31:30|9407.57|9279.57|9409.98|9281.98|9409.98|9281.98|9407.57|9279.57|10
1652643100000|2022-05-15 19:31:40|9410.1|9282.1|9412.35|9284.35|9412.63|9284.63|9410.1|9282.1|10
1652643110000|2022-05-15 19:31:50|9412.41|9284.41|9413.33|9285.33|9413.33|9285.33|9412.13|9284.13|10
1652643120000|2022-05-15 19:32:00|9413.4|9285.4|9414.21|9286.21|9414.21|9286.21|9412.89|9284.89|10
1652643130000|2022-05-15 19:32:10|9414.25|9286.25|9417.85|9289.85|9417.85|9289.85|9414.25|9286.25|10
1652643140000|2022-05-15 19:32:20|9417.7|9289.7|9423.55|9295.55|9423.55|9295.55|9417.7|9289.7|9
1652643150000|2022-05-15 19:32:30|9424.07|9296.07|9426.75|9298.75|9426.75|9298.75|9424.07|9296.07|10
1652643160000|2022-05-15 19:32:40|9426.38|9298.38|9430.35|9302.35|9430.35|9302.35|9426.38|9298.38|10
1652643170000|2022-05-15 19:32:50|9430.61|9302.61|9436.53|9308.53|9436.53|9308.53|9430.61|9302.61|10
1652643180000|2022-05-15 19:33:00|9436.21|9308.21|9439.22|9311.22|9439.23|9311.23|9436.05|9308.05|9
1652643190000|2022-05-15 19:33:10|9439.09|9311.09|9436.5|9308.5|9439.09|9311.09|9436.5|9308.5|10
1652643200000|2022-05-15 19:33:20|9436.77|9308.77|9431.86|9303.86|9436.77|9308.77|9431.86|9303.86|10
1652643210000|2022-05-15 19:33:30|9432.66|9304.66|9429.34|9301.34|9432.66|9304.66|9429.34|9301.34|10
1652643220000|2022-05-15 19:33:40|9429.52|9301.52|9428.16|9300.16|9430.3|9302.3|9428.16|9300.16|10
1652643230000|2022-05-15 19:33:50|9428.04|9300.04|9425.8|9297.8|9428.04|9300.04|9425.65|9297.65|10
1652643240000|2022-05-15 19:34:00|9426.18|9298.18|9426.12|9298.12|9426.29|9298.29|9425.85|9297.85|10
1652643250000|2022-05-15 19:34:10|9426.11|9298.11|9424.33|9296.33|9426.61|9298.61|9424.33|9296.33|10
1652643260000|2022-05-15 19:34:20|9424.41|9296.41|9424.41|9296.41|9424.94|9296.94|9424.18|9296.18|10
1652643270000|2022-05-15 19:34:30|9424.38|9296.38|9425.67|9297.67|9425.95|9297.95|9424.38|9296.38|10
1652643280000|2022-05-15 19:34:40|9425.7|9297.7|9427.05|9299.05|9427.28|9299.28|9425.7|9297.7|9
1652643290000|2022-05-15 19:34:50|9427.15|9299.15|9426.61|9298.61|9427.23|9299.23|9426.24|9298.24|10
1652643300000|2022-05-15 19:35:00|9426.54|9298.54|9426.4|9298.4|9426.73|9298.73|9426.4|9298.4|9
1652643310000|2022-05-15 19:35:10|9426.84|9298.84|9427.88|9299.88|9428.23|9300.23|9426.84|9298.84|9
1652643320000|2022-05-15 19:35:20|9427.73|9299.73|9429.05|9301.05|9429.31|9301.31|9427.66|9299.66|10
1652643330000|2022-05-15 19:35:30|9429.1|9301.1|9430.2|9302.2|9430.42|9302.42|9429.1|9301.1|10
1652643340000|2022-05-15 19:35:40|9430.36|9302.36|9430.05|9302.05|9430.37|9302.37|9429.93|9301.93|10
1652643350000|2022-05-15 19:35:50|9430.3|9302.3|9431.53|9303.53|9431.62|9303.62|9430.3|9302.3|10
1652643360000|2022-05-15 19:36:00|9432.26|9304.26|9432.71|9304.71|9432.71|9304.71|9432.26|9304.26|10
1652643370000|2022-05-15 19:36:10|9432.78|9304.78|9434.54|9306.54|9434.54|9306.54|9432.33|9304.33|10
1652643380000|2022-05-15 19:36:20|9434.49|9306.49|9435.69|9307.69|9435.69|9307.69|9434.49|9306.49|8
1652643390000|2022-05-15 19:36:30|9435.6|9307.6|9436.19|9308.19|9436.33|9308.33|9435.6|9307.6|10
1652643400000|2022-05-15 19:36:40|9436.17|9308.17|9437.33|9309.33|9437.33|9309.33|9436.09|9308.09|10
1652643410000|2022-05-15 19:36:50|9438.82|9310.82|9441.56|9313.56|9441.56|9313.56|9438.82|9310.82|10
1652643420000|2022-05-15 19:37:00|9441.54|9313.54|9440.41|9312.41|9441.71|9313.71|9439.84|9311.84|10
1652643430000|2022-05-15 19:37:10|9440.18|9312.18|9439.76|9311.76|9440.42|9312.42|9439.76|9311.76|9
1652643440000|2022-05-15 19:37:20|9439.89|9311.89|9438.98|9310.98|9439.99|9311.99|9438.98|9310.98|10
1652643450000|2022-05-15 19:37:30|9438.85|9310.85|9438.34|9310.34|9439.1|9311.1|9438|9310|10
1652643460000|2022-05-15 19:37:40|9438.64|9310.64|9439.1|9311.1|9439.22|9311.22|9438.64|9310.64|9
1652643470000|2022-05-15 19:37:50|9439.23|9311.23|9438.6|9310.6|9439.26|9311.26|9438.53|9310.53|10
1652643480000|2022-05-15 19:38:00|9438.5|9310.5|9439.54|9311.54|9439.54|9311.54|9438.5|9310.5|10
1652643490000|2022-05-15 19:38:10|9439.48|9311.48|9437.54|9309.54|9439.48|9311.48|9437.54|9309.54|10
1652643500000|2022-05-15 19:38:20|9437.25|9309.25|9435.93|9307.93|9437.3|9309.3|9435.93|9307.93|10
1652643510000|2022-05-15 19:38:30|9436.35|9308.35|9435.71|9307.71|9436.35|9308.35|9435.71|9307.71|10
1652643520000|2022-05-15 19:38:40|9435.67|9307.67|9435.38|9307.38|9435.75|9307.75|9435.38|9307.38|10
1652643530000|2022-05-15 19:38:50|9435.29|9307.29|9436.13|9308.13|9436.13|9308.13|9434.73|9306.73|10
1652643540000|2022-05-15 19:39:00|9436.23|9308.23|9438.35|9310.35|9438.35|9310.35|9436.23|9308.23|10
1652643550000|2022-05-15 19:39:10|9438.32|9310.32|9440.48|9312.48|9440.52|9312.52|9438.32|9310.32|10
1652643560000|2022-05-15 19:39:20|9440.41|9312.41|9440.66|9312.66|9440.8|9312.8|9440.33|9312.33|10
1652643570000|2022-05-15 19:39:30|9440.74|9312.74|9441.24|9313.24|9441.4|9313.4|9440.74|9312.74|9
1652643580000|2022-05-15 19:39:40|9441.18|9313.18|9444.49|9316.49|9444.61|9316.61|9441.18|9313.18|10
1652643590000|2022-05-15 19:39:50|9444.29|9316.29|9443.97|9315.97|9444.29|9316.29|9443.7|9315.7|9
1652643600000|2022-05-15 19:40:00|9443.99|9315.99|9442.91|9314.91|9443.99|9315.99|9442.91|9314.91|10
1652643610000|2022-05-15 19:40:10|9442.92|9314.92|9442.53|9314.53|9443.06|9315.06|9442.44|9314.44|10
1652643620000|2022-05-15 19:40:20|9442.23|9314.23|9443.02|9315.02|9443.11|9315.11|9442.23|9314.23|10
1652643630000|2022-05-15 19:40:30|9443.39|9315.39|9444.15|9316.15|9444.18|9316.18|9443.36|9315.36|9
1652643640000|2022-05-15 19:40:40|9444.28|9316.28|9444.13|9316.13|9444.28|9316.28|9443.63|9315.63|9
1652643650000|2022-05-15 19:40:50|9444.12|9316.12|9444.17|9316.17|9444.22|9316.22|9443.46|9315.46|10
1652643660000|2022-05-15 19:41:00|9444.67|9316.67|9444.05|9316.05|9444.67|9316.67|9443.76|9315.76|10
1652643670000|2022-05-15 19:41:10|9443.75|9315.75|9443.78|9315.78|9443.85|9315.85|9443.42|9315.42|10
1652643680000|2022-05-15 19:41:20|9443.79|9315.79|9444.66|9316.66|9444.79|9316.79|9443.79|9315.79|10
1652643690000|2022-05-15 19:41:30|9444.33|9316.33|9443.16|9315.16|9444.33|9316.33|9443.16|9315.16|9
1652643700000|2022-05-15 19:41:40|9443.14|9315.14|9442.09|9314.09|9443.14|9315.14|9442.09|9314.09|9
1652643710000|2022-05-15 19:41:50|9442.03|9314.03|9440.09|9312.09|9442.03|9314.03|9440.09|9312.09|9
1652643720000|2022-05-15 19:42:00|9440.06|9312.06|9438.24|9310.24|9440.06|9312.06|9438.24|9310.24|10
1652643730000|2022-05-15 19:42:10|9438.45|9310.45|9439.04|9311.04|9439.05|9311.05|9438.39|9310.39|10
1652643740000|2022-05-15 19:42:20|9438.98|9310.98|9439.15|9311.15|9439.41|9311.41|9438.98|9310.98|10
1652643750000|2022-05-15 19:42:30|9439.14|9311.14|9438.46|9310.46|9439.43|9311.43|9438.41|9310.41|9
1652643760000|2022-05-15 19:42:40|9438.59|9310.59|9438.96|9310.96|9438.96|9310.96|9438.35|9310.35|8
1652643770000|2022-05-15 19:42:50|9438.97|9310.97|9437.95|9309.95|9439.25|9311.25|9437.95|9309.95|9
1652643780000|2022-05-15 19:43:00|9437.62|9309.62|9436.98|9308.98|9437.9|9309.9|9436.92|9308.92|10
1652643790000|2022-05-15 19:43:10|9436.8|9308.8|9441.82|9313.82|9441.82|9313.82|9436.8|9308.8|10
1652643800000|2022-05-15 19:43:20|9442.26|9314.26|9446.11|9318.11|9446.11|9318.11|9442.25|9314.25|10
1652643810000|2022-05-15 19:43:30|9446.3|9318.3|9449.18|9321.18|9449.28|9321.28|9446.3|9318.3|10
1652643820000|2022-05-15 19:43:40|9449.13|9321.13|9448.81|9320.81|9449.34|9321.34|9448.4|9320.4|10
1652643830000|2022-05-15 19:43:50|9448.8|9320.8|9448.42|9320.42|9448.8|9320.8|9448.24|9320.24|9
1652643840000|2022-05-15 19:44:00|9448.29|9320.29|9447.99|9319.99|9448.59|9320.59|9447.99|9319.99|10
1652643850000|2022-05-15 19:44:10|9448.38|9320.38|9448.3|9320.3|9448.43|9320.43|9448.09|9320.09|9
1652643860000|2022-05-15 19:44:20|9448.06|9320.06|9447.8|9319.8|9448.62|9320.62|9447.8|9319.8|10
1652643870000|2022-05-15 19:44:30|9447.84|9319.84|9446.12|9318.12|9447.84|9319.84|9446.12|9318.12|10
1652643880000|2022-05-15 19:44:40|9446.41|9318.41|9444.45|9316.45|9446.49|9318.49|9444.45|9316.45|10
1652643890000|2022-05-15 19:44:50|9444.76|9316.76|9443.82|9315.82|9444.76|9316.76|9443.57|9315.57|10
1652643900000|2022-05-15 19:45:00|9444.43|9316.43|9444.82|9316.82|9445|9317|9443.82|9315.82|10
1652643910000|2022-05-15 19:45:10|9444.58|9316.58|9446.68|9318.68|9446.68|9318.68|9444.57|9316.57|10
1652643920000|2022-05-15 19:45:20|9446.5|9318.5|9448.6|9320.6|9449.08|9321.08|9446.33|9318.33|10
1652643930000|2022-05-15 19:45:30|9449.87|9321.87|9452.53|9324.53|9452.53|9324.53|9449.87|9321.87|10
1652643940000|2022-05-15 19:45:40|9452.45|9324.45|9456.08|9328.08|9456.08|9328.08|9452.45|9324.45|10
1652643950000|2022-05-15 19:45:50|9455.56|9327.56|9455.66|9327.66|9456.05|9328.05|9454.84|9326.84|10
1652643960000|2022-05-15 19:46:00|9455.83|9327.83|9457.21|9329.21|9457.77|9329.77|9455.63|9327.63|10
1652643970000|2022-05-15 19:46:10|9458.52|9330.52|9458.67|9330.67|9459.16|9331.16|9458.52|9330.52|10
1652643980000|2022-05-15 19:46:20|9458.97|9330.97|9459.63|9331.63|9459.63|9331.63|9458.39|9330.39|10
1652643990000|2022-05-15 19:46:30|9459.18|9331.18|9460.15|9332.15|9460.15|9332.15|9458.94|9330.94|10
1652644000000|2022-05-15 19:46:40|9460.27|9332.27|9470.73|9342.73|9470.73|9342.73|9460.27|9332.27|10
1652644010000|2022-05-15 19:46:50|9467.02|9339.02|9472.96|9344.96|9476.4|9348.4|9467.02|9339.02|10
1652644020000|2022-05-15 19:47:00|9472.72|9344.72|9471.2|9343.2|9475.18|9347.18|9471.12|9343.12|10
1652644030000|2022-05-15 19:47:10|9471.33|9343.33|9469.51|9341.51|9471.33|9343.33|9469.27|9341.27|10
1652644040000|2022-05-15 19:47:20|9469.23|9341.23|9468.27|9340.27|9469.31|9341.31|9468.27|9340.27|9
1652644050000|2022-05-15 19:47:30|9468.35|9340.35|9464.55|9336.55|9468.35|9340.35|9464.55|9336.55|10
1652644060000|2022-05-15 19:47:40|9464.44|9336.44|9464.74|9336.74|9464.82|9336.82|9464.22|9336.22|10
1652644070000|2022-05-15 19:47:50|9464.5|9336.5|9463.05|9335.05|9464.5|9336.5|9462.79|9334.79|6
1652644080000|2022-05-15 19:48:00|9462.83|9334.83|9463.28|9335.28|9463.95|9335.95|9462.74|9334.74|10
1652644090000|2022-05-15 19:48:10|9463.58|9335.58|9463.63|9335.63|9463.63|9335.63|9463.41|9335.41|10
1652644100000|2022-05-15 19:48:20|9463.42|9335.42|9462.42|9334.42|9463.42|9335.42|9462.42|9334.42|9
1652644110000|2022-05-15 19:48:30|9462.08|9334.08|9461.65|9333.65|9462.37|9334.37|9461.51|9333.51|9
1652644120000|2022-05-15 19:48:40|9461.77|9333.77|9461.62|9333.62|9462.04|9334.04|9461.38|9333.38|10
1652644130000|2022-05-15 19:48:50|9461.59|9333.59|9464.33|9336.33|9464.33|9336.33|9461.59|9333.59|10
1652644140000|2022-05-15 19:49:00|9464.77|9336.77|9466.09|9338.09|9466.12|9338.12|9464.53|9336.53|10
1652644150000|2022-05-15 19:49:10|9465.95|9337.95|9465.33|9337.33|9466.06|9338.06|9465.33|9337.33|9
1652644160000|2022-05-15 19:49:20|9465.6|9337.6|9465.55|9337.55|9466.19|9338.19|9465.24|9337.24|10
1652644170000|2022-05-15 19:49:30|9465.43|9337.43|9465.48|9337.48|9465.63|9337.63|9465.25|9337.25|9
1652644180000|2022-05-15 19:49:40|9465.6|9337.6|9465.65|9337.65|9465.74|9337.74|9465.37|9337.37|10
1652644190000|2022-05-15 19:49:50|9465.95|9337.95|9466.68|9338.68|9466.91|9338.91|9465.95|9337.95|8
1652644200000|2022-05-15 19:50:00|9466.65|9338.65|9466.48|9338.48|9466.65|9338.65|9466.24|9338.24|10
1652644210000|2022-05-15 19:50:10|9466.44|9338.44|9466.31|9338.31|9466.47|9338.47|9466.31|9338.31|8
1652644220000|2022-05-15 19:50:20|9466.36|9338.36|9466.16|9338.16|9466.44|9338.44|9466.13|9338.13|7
1652644230000|2022-05-15 19:50:30|9466.12|9338.12|9467.62|9339.62|9467.62|9339.62|9465.49|9337.49|9
1652644240000|2022-05-15 19:50:40|9467.64|9339.64|9466.25|9338.25|9467.7|9339.7|9466.25|9338.25|10
1652644250000|2022-05-15 19:50:50|9466.17|9338.17|9466.41|9338.41|9466.41|9338.41|9465.95|9337.95|9
1652644260000|2022-05-15 19:51:00|9466.42|9338.42|9465.64|9337.64|9466.42|9338.42|9465.64|9337.64|9
1652644270000|2022-05-15 19:51:10|9465.65|9337.65|9466.28|9338.28|9466.28|9338.28|9465.65|9337.65|10
1652644280000|2022-05-15 19:51:20|9466.32|9338.32|9465.98|9337.98|9466.32|9338.32|9465.91|9337.91|10
1652644290000|2022-05-15 19:51:30|9465.94|9337.94|9466.29|9338.29|9466.29|9338.29|9465.94|9337.94|10
1652644300000|2022-05-15 19:51:40|9466.21|9338.21|9466.38|9338.38|9466.42|9338.42|9466.21|9338.21|9
1652644310000|2022-05-15 19:51:50|9466.41|9338.41|9466.63|9338.63|9466.83|9338.83|9466.41|9338.41|10
1652644320000|2022-05-15 19:52:00|9466.81|9338.81|9466.92|9338.92|9467.05|9339.05|9466.81|9338.81|10
1652644330000|2022-05-15 19:52:10|9466.96|9338.96|9466.92|9338.92|9467.01|9339.01|9466.79|9338.79|9
1652644340000|2022-05-15 19:52:20|9466.73|9338.73|9466.33|9338.33|9466.73|9338.73|9466.31|9338.31|10
1652644350000|2022-05-15 19:52:30|9466.49|9338.49|9464.96|9336.96|9466.56|9338.56|9464.96|9336.96|10
1652644360000|2022-05-15 19:52:40|9464.87|9336.87|9464.39|9336.39|9465.03|9337.03|9464.39|9336.39|8
1652644370000|2022-05-15 19:52:50|9464.5|9336.5|9464.6|9336.6|9464.6|9336.6|9464.36|9336.36|10
1652644380000|2022-05-15 19:53:00|9464.59|9336.59|9464.28|9336.28|9464.59|9336.59|9464.21|9336.21|10
1652644390000|2022-05-15 19:53:10|9464.33|9336.33|9463.69|9335.69|9464.41|9336.41|9463.68|9335.68|9
1652644400000|2022-05-15 19:53:20|9463.61|9335.61|9462.8|9334.8|9463.73|9335.73|9462.78|9334.78|7
1652644410000|2022-05-15 19:53:30|9462.57|9334.57|9462.26|9334.26|9462.59|9334.59|9462.26|9334.26|9
1652644420000|2022-05-15 19:53:40|9462.34|9334.34|9461.39|9333.39|9462.36|9334.36|9461.39|9333.39|10
1652644430000|2022-05-15 19:53:50|9461.32|9333.32|9458.89|9330.89|9461.32|9333.32|9458.89|9330.89|9
1652644440000|2022-05-15 19:54:00|9459.2|9331.2|9460.83|9332.83|9460.83|9332.83|9459.09|9331.09|10
1652644450000|2022-05-15 19:54:10|9460.96|9332.96|9463.04|9335.04|9463.04|9335.04|9460.96|9332.96|10
1652644460000|2022-05-15 19:54:20|9463.08|9335.08|9462.82|9334.82|9463.08|9335.08|9462.41|9334.41|10
1652644470000|2022-05-15 19:54:30|9462.95|9334.95|9462.98|9334.98|9463.76|9335.76|9462.72|9334.72|10
1652644480000|2022-05-15 19:54:40|9463.26|9335.26|9464.6|9336.6|9464.6|9336.6|9463.26|9335.26|10
1652644490000|2022-05-15 19:54:50|9464.68|9336.68|9464.74|9336.74|9464.79|9336.79|9464.62|9336.62|10
1652644500000|2022-05-15 19:55:00|9464.86|9336.86|9465.14|9337.14|9465.75|9337.75|9464.86|9336.86|9
1652644510000|2022-05-15 19:55:10|9465.17|9337.17|9467.01|9339.01|9467.01|9339.01|9465.17|9337.17|9
1652644520000|2022-05-15 19:55:20|9466.99|9338.99|9466.7|9338.7|9467.14|9339.14|9466.7|9338.7|10
1652644530000|2022-05-15 19:55:30|9467.26|9339.26|9466.75|9338.75|9467.26|9339.26|9466.75|9338.75|10
1652644540000|2022-05-15 19:55:40|9467.5|9339.5|9467.71|9339.71|9468|9340|9467.38|9339.38|10
1652644550000|2022-05-15 19:55:50|9467.68|9339.68|9466.64|9338.64|9467.68|9339.68|9466.64|9338.64|9
1652644560000|2022-05-15 19:56:00|9466.59|9338.59|9466.79|9338.79|9466.79|9338.79|9466.49|9338.49|8
1652644570000|2022-05-15 19:56:10|9466.74|9338.74|9466.04|9338.04|9467.05|9339.05|9465.98|9337.98|10
1652644580000|2022-05-15 19:56:20|9466.15|9338.15|9465.73|9337.73|9466.18|9338.18|9465.73|9337.73|9
1652644590000|2022-05-15 19:56:30|9465.66|9337.66|9465.27|9337.27|9465.92|9337.92|9465.27|9337.27|10
1652644600000|2022-05-15 19:56:40|9465.31|9337.31|9465.33|9337.33|9465.43|9337.43|9465.1|9337.1|9
1652644610000|2022-05-15 19:56:50|9465.18|9337.18|9465.71|9337.71|9465.73|9337.73|9465.17|9337.17|9
1652644620000|2022-05-15 19:57:00|9465.66|9337.66|9466.99|9338.99|9466.99|9338.99|9465.66|9337.66|8
1652644630000|2022-05-15 19:57:10|9467.72|9339.72|9471.38|9343.38|9471.43|9343.43|9467.72|9339.72|9
1652644640000|2022-05-15 19:57:20|9471.05|9343.05|9471.25|9343.25|9471.38|9343.38|9470.92|9342.92|10
1652644650000|2022-05-15 19:57:30|9471.47|9343.47|9471.93|9343.93|9472.55|9344.55|9471.47|9343.47|10
1652644660000|2022-05-15 19:57:40|9472.11|9344.11|9472.78|9344.78|9472.97|9344.97|9472.11|9344.11|10
1652644670000|2022-05-15 19:57:50|9472.91|9344.91|9474.14|9346.14|9474.31|9346.31|9472.39|9344.39|10
1652644680000|2022-05-15 19:58:00|9474.13|9346.13|9474.5|9346.5|9474.97|9346.97|9474.03|9346.03|10
1652644690000|2022-05-15 19:58:10|9474.66|9346.66|9475.53|9347.53|9475.53|9347.53|9474.28|9346.28|10
1652644700000|2022-05-15 19:58:20|9475.58|9347.58|9477.57|9349.57|9477.57|9349.57|9474.97|9346.97|10
1652644710000|2022-05-15 19:58:30|9477.53|9349.53|9478.13|9350.13|9478.42|9350.42|9477.2|9349.2|10
1652644720000|2022-05-15 19:58:40|9478.19|9350.19|9479.01|9351.01|9479.61|9351.61|9478.19|9350.19|10
1652644730000|2022-05-15 19:58:50|9480.26|9352.26|9486.85|9358.85|9486.85|9358.85|9480.14|9352.14|10
1652644740000|2022-05-15 19:59:00|9484.89|9356.89|9485.37|9357.37|9486.31|9358.31|9484.89|9356.89|10
1652644750000|2022-05-15 19:59:10|9486.08|9358.08|9487.28|9359.28|9487.49|9359.49|9486.08|9358.08|10
1652644760000|2022-05-15 19:59:20|9487.65|9359.65|9491.23|9363.23|9491.25|9363.25|9487.57|9359.57|10
1652644770000|2022-05-15 19:59:30|9491.79|9363.79|9492.79|9364.79|9492.79|9364.79|9491.62|9363.62|10
1652644780000|2022-05-15 19:59:40|9493.32|9365.32|9496.15|9368.15|9496.15|9368.15|9493.32|9365.32|10
1652644790000|2022-05-15 19:59:50|9496.05|9368.05|9497.23|9369.23|9497.35|9369.35|9495.89|9367.89|10
1652644800000|2022-05-15 20:00:00|9496.84|9368.84|9499.95|9371.95|9500.29|9372.29|9496.84|9368.84|10
1652644810000|2022-05-15 20:00:10|9500.17|9372.17|9502.57|9374.57|9502.57|9374.57|9500.17|9372.17|10
1652644820000|2022-05-15 20:00:20|9502.64|9374.64|9505.55|9377.55|9505.55|9377.55|9502.64|9374.64|10
1652644830000|2022-05-15 20:00:30|9505.22|9377.22|9506.68|9378.68|9506.83|9378.83|9505.22|9377.22|10
1652644840000|2022-05-15 20:00:40|9506.82|9378.82|9506.95|9378.95|9507.75|9379.75|9506.4|9378.4|9
1652644850000|2022-05-15 20:00:50|9506.88|9378.88|9507.56|9379.56|9507.75|9379.75|9506.69|9378.69|10
1652644860000|2022-05-15 20:01:00|9508.26|9380.26|9507.64|9379.64|9508.26|9380.26|9507.38|9379.38|10
1652644870000|2022-05-15 20:01:10|9507.59|9379.59|9506.11|9378.11|9507.64|9379.64|9506.11|9378.11|10
1652644880000|2022-05-15 20:01:20|9506.04|9378.04|9503.32|9375.32|9506.04|9378.04|9503.32|9375.32|10
1652644890000|2022-05-15 20:01:30|9503.37|9375.37|9502.07|9374.07|9503.37|9375.37|9501.83|9373.83|10
1652644900000|2022-05-15 20:01:40|9502|9374|9499.09|9371.09|9502|9374|9498.98|9370.98|9
1652644910000|2022-05-15 20:01:50|9499.17|9371.17|9496.85|9368.85|9499.17|9371.17|9496.85|9368.85|10
1652644920000|2022-05-15 20:02:00|9496.64|9368.64|9494.48|9366.48|9496.64|9368.64|9494.44|9366.44|10
1652644930000|2022-05-15 20:02:10|9493.96|9365.96|9493.01|9365.01|9494.17|9366.17|9492.76|9364.76|10
1652644940000|2022-05-15 20:02:20|9492.45|9364.45|9486.94|9358.94|9492.45|9364.45|9486.94|9358.94|10
1652644950000|2022-05-15 20:02:30|9487.06|9359.06|9480.71|9352.71|9487.06|9359.06|9480.71|9352.71|10
1652644960000|2022-05-15 20:02:40|9480.64|9352.64|9479.16|9351.16|9480.72|9352.72|9479.11|9351.11|10
1652644970000|2022-05-15 20:02:50|9479.35|9351.35|9475.76|9347.76|9479.65|9351.65|9475.76|9347.76|9
1652644980000|2022-05-15 20:03:00|9475.69|9347.69|9476.25|9348.25|9476.25|9348.25|9475.28|9347.28|10
1652644990000|2022-05-15 20:03:10|9476.7|9348.7|9477.33|9349.33|9477.38|9349.38|9476.7|9348.7|10
1652645000000|2022-05-15 20:03:20|9477.29|9349.29|9478.71|9350.71|9478.71|9350.71|9477.29|9349.29|10
1652645010000|2022-05-15 20:03:30|9479.17|9351.17|9478.61|9350.61|9479.65|9351.65|9478.61|9350.61|10
1652645020000|2022-05-15 20:03:40|9478.88|9350.88|9478.57|9350.57|9479|9351|9478.15|9350.15|9
1652645030000|2022-05-15 20:03:50|9478.23|9350.23|9476.8|9348.8|9478.38|9350.38|9476.53|9348.53|10
1652645040000|2022-05-15 20:04:00|9477|9349|9478.15|9350.15|9478.15|9350.15|9476.81|9348.81|10
1652645050000|2022-05-15 20:04:10|9477.87|9349.87|9479.13|9351.13|9479.13|9351.13|9477.6|9349.6|9
1652645060000|2022-05-15 20:04:20|9479.49|9351.49|9481.16|9353.16|9481.16|9353.16|9479.49|9351.49|10
1652645070000|2022-05-15 20:04:30|9481.4|9353.4|9483.34|9355.34|9483.34|9355.34|9481.37|9353.37|10
1652645080000|2022-05-15 20:04:40|9483.38|9355.38|9483.31|9355.31|9483.53|9355.53|9483.05|9355.05|10
1652645090000|2022-05-15 20:04:50|9483.93|9355.93|9484.27|9356.27|9484.62|9356.62|9483.93|9355.93|10
1652645100000|2022-05-15 20:05:00|9484.29|9356.29|9484.96|9356.96|9485.21|9357.21|9484.29|9356.29|10
1652645110000|2022-05-15 20:05:10|9484.2|9356.2|9482.37|9354.37|9484.61|9356.61|9482.19|9354.19|10
1652645120000|2022-05-15 20:05:20|9482.22|9354.22|9480.92|9352.92|9482.22|9354.22|9480.48|9352.48|10
1652645130000|2022-05-15 20:05:30|9480.98|9352.98|9481.02|9353.02|9481.52|9353.52|9480.98|9352.98|10
1652645140000|2022-05-15 20:05:40|9480.73|9352.73|9479.31|9351.31|9481.52|9353.52|9479.31|9351.31|10
1652645150000|2022-05-15 20:05:50|9479.26|9351.26|9474.34|9346.34|9479.26|9351.26|9473.45|9345.45|10
1652645160000|2022-05-15 20:06:00|9472.95|9344.95|9471.68|9343.68|9474.53|9346.53|9471.68|9343.68|10
1652645170000|2022-05-15 20:06:10|9471.89|9343.89|9473.11|9345.11|9473.35|9345.35|9471.89|9343.89|10
1652645180000|2022-05-15 20:06:20|9473.02|9345.02|9472.34|9344.34|9473.17|9345.17|9472.03|9344.03|10
1652645190000|2022-05-15 20:06:30|9472.36|9344.36|9471.8|9343.8|9472.36|9344.36|9471.36|9343.36|10
1652645200000|2022-05-15 20:06:40|9471.31|9343.31|9470.68|9342.68|9471.81|9343.81|9470.68|9342.68|10
1652645210000|2022-05-15 20:06:50|9470.38|9342.38|9470|9342|9470.83|9342.83|9470|9342|10
1652645220000|2022-05-15 20:07:00|9470.17|9342.17|9469.63|9341.63|9470.72|9342.72|9469.63|9341.63|9
1652645230000|2022-05-15 20:07:10|9469.55|9341.55|9469.15|9341.15|9469.78|9341.78|9469.15|9341.15|9
1652645240000|2022-05-15 20:07:20|9469.07|9341.07|9469.21|9341.21|9469.21|9341.21|9468.69|9340.69|10
1652645250000|2022-05-15 20:07:30|9469.04|9341.04|9469.19|9341.19|9469.84|9341.84|9468.97|9340.97|10
1652645260000|2022-05-15 20:07:40|9469.21|9341.21|9468.23|9340.23|9469.24|9341.24|9468.09|9340.09|10
1652645270000|2022-05-15 20:07:50|9468.25|9340.25|9468.57|9340.57|9468.8|9340.8|9468.25|9340.25|9
1652645280000|2022-05-15 20:08:00|9468.61|9340.61|9467.46|9339.46|9468.74|9340.74|9467.18|9339.18|10
1652645290000|2022-05-15 20:08:10|9467.45|9339.45|9467.96|9339.96|9468.09|9340.09|9467.34|9339.34|9
1652645300000|2022-05-15 20:08:20|9468.03|9340.03|9469.58|9341.58|9469.58|9341.58|9467.68|9339.68|10
1652645310000|2022-05-15 20:08:30|9469.26|9341.26|9469.92|9341.92|9470.06|9342.06|9469.11|9341.11|10
1652645320000|2022-05-15 20:08:40|9469.99|9341.99|9469.92|9341.92|9470.35|9342.35|9469.92|9341.92|10
1652645330000|2022-05-15 20:08:50|9469.99|9341.99|9469.51|9341.51|9470.39|9342.39|9469.51|9341.51|10
1652645340000|2022-05-15 20:09:00|9469.49|9341.49|9470.49|9342.49|9470.49|9342.49|9469.4|9341.4|10
1652645350000|2022-05-15 20:09:10|9470.56|9342.56|9470.05|9342.05|9470.56|9342.56|9469.51|9341.51|10
1652645360000|2022-05-15 20:09:20|9469.93|9341.93|9470.86|9342.86|9470.89|9342.89|9469.93|9341.93|9
1652645370000|2022-05-15 20:09:30|9471.15|9343.15|9471.13|9343.13|9471.15|9343.15|9469.99|9341.99|9
1652645380000|2022-05-15 20:09:40|9471.07|9343.07|9471.61|9343.61|9471.66|9343.66|9470.17|9342.17|10
1652645390000|2022-05-15 20:09:50|9470.78|9342.78|9471.01|9343.01|9471.21|9343.21|9470.45|9342.45|10
1652645400000|2022-05-15 20:10:00|9470.91|9342.91|9471.39|9343.39|9472.13|9344.13|9470.79|9342.79|10
1652645410000|2022-05-15 20:10:10|9471.23|9343.23|9470.34|9342.34|9471.23|9343.23|9470.34|9342.34|10
1652645420000|2022-05-15 20:10:20|9469.96|9341.96|9469.41|9341.41|9469.96|9341.96|9469.41|9341.41|10
1652645430000|2022-05-15 20:10:30|9469.45|9341.45|9469.27|9341.27|9469.8|9341.8|9469.26|9341.26|10
1652645440000|2022-05-15 20:10:40|9469.36|9341.36|9470.37|9342.37|9470.37|9342.37|9469.36|9341.36|10
1652645450000|2022-05-15 20:10:50|9470.05|9342.05|9471.26|9343.26|9471.26|9343.26|9470.05|9342.05|10
1652645460000|2022-05-15 20:11:00|9472.77|9344.77|9474.99|9346.99|9474.99|9346.99|9472.67|9344.67|10
1652645470000|2022-05-15 20:11:10|9475.87|9347.87|9477.79|9349.79|9477.79|9349.79|9475.87|9347.87|10
1652645480000|2022-05-15 20:11:20|9477.57|9349.57|9478.28|9350.28|9478.35|9350.35|9477.57|9349.57|10
1652645490000|2022-05-15 20:11:30|9478.68|9350.68|9479.72|9351.72|9480.28|9352.28|9477.98|9349.98|10
1652645500000|2022-05-15 20:11:40|9480.42|9352.42|9483.32|9355.32|9483.76|9355.76|9480.33|9352.33|10
1652645510000|2022-05-15 20:11:50|9483.42|9355.42|9486.37|9358.37|9486.37|9358.37|9483.42|9355.42|10
1652645520000|2022-05-15 20:12:00|9486.15|9358.15|9486.83|9358.83|9486.94|9358.94|9486.15|9358.15|9
1652645530000|2022-05-15 20:12:10|9486.73|9358.73|9485.35|9357.35|9486.97|9358.97|9485.35|9357.35|10
1652645540000|2022-05-15 20:12:20|9485.55|9357.55|9486.55|9358.55|9486.55|9358.55|9484.76|9356.76|10
1652645550000|2022-05-15 20:12:30|9487.04|9359.04|9494.01|9366.01|9494.01|9366.01|9487.04|9359.04|10
1652645560000|2022-05-15 20:12:40|9495.63|9367.63|9494.88|9366.88|9495.71|9367.71|9493.44|9365.44|10
1652645570000|2022-05-15 20:12:50|9495.07|9367.07|9518.53|9390.53|9518.53|9390.53|9495.07|9367.07|10
1652645580000|2022-05-15 20:13:00|9516.6|9388.6|9558.06|9430.06|9558.06|9430.06|9516.22|9388.22|10
1652645590000|2022-05-15 20:13:10|9561.81|9433.81|9576.88|9448.88|9578.02|9450.02|9561.81|9433.81|10
1652645600000|2022-05-15 20:13:20|9577.84|9449.84|9564.25|9436.25|9577.84|9449.84|9564.25|9436.25|10
1652645610000|2022-05-15 20:13:30|9563.78|9435.78|9566.8|9438.8|9572.54|9444.54|9562.42|9434.42|10
1652645620000|2022-05-15 20:13:40|9564.59|9436.59|9557.76|9429.76|9564.59|9436.59|9557.51|9429.51|10
1652645630000|2022-05-15 20:13:50|9557.87|9429.87|9561.6|9433.6|9562.2|9434.2|9557.87|9429.87|10
1652645640000|2022-05-15 20:14:00|9561.83|9433.83|9559.09|9431.09|9561.83|9433.83|9554.15|9426.15|10
1652645650000|2022-05-15 20:14:10|9558.93|9430.93|9570.44|9442.44|9570.44|9442.44|9558.22|9430.22|10
1652645660000|2022-05-15 20:14:20|9573.15|9445.15|9576.84|9448.84|9577.37|9449.37|9573.15|9445.15|10
1652645670000|2022-05-15 20:14:30|9575.91|9447.91|9579.1|9451.1|9579.1|9451.1|9575|9447|10
1652645680000|2022-05-15 20:14:40|9579.42|9451.42|9579.3|9451.3|9579.42|9451.42|9577.97|9449.97|10
1652645690000|2022-05-15 20:14:50|9583.05|9455.05|9585.37|9457.37|9585.69|9457.69|9583.05|9455.05|10
1652645700000|2022-05-15 20:15:00|9586.24|9458.24|9590.27|9462.27|9590.79|9462.79|9586.24|9458.24|10
1652645710000|2022-05-15 20:15:10|9590.1|9462.1|9596.88|9468.88|9596.88|9468.88|9590.02|9462.02|10
1652645720000|2022-05-15 20:15:20|9597.34|9469.34|9599.88|9471.88|9599.88|9471.88|9597.34|9469.34|9
1652645730000|2022-05-15 20:15:30|9600.17|9472.17|9599|9471|9601.69|9473.69|9599|9471|10
1652645740000|2022-05-15 20:15:40|9598.23|9470.23|9593.1|9465.1|9598.23|9470.23|9592.06|9464.06|10
1652645750000|2022-05-15 20:15:50|9592.58|9464.58|9588.28|9460.28|9592.9|9464.9|9588.28|9460.28|10
1652645760000|2022-05-15 20:16:00|9587.37|9459.37|9582.21|9454.21|9587.37|9459.37|9582.21|9454.21|10
1652645770000|2022-05-15 20:16:10|9582.92|9454.92|9577.82|9449.82|9582.92|9454.92|9577.82|9449.82|10
1652645780000|2022-05-15 20:16:20|9578.22|9450.22|9572.89|9444.89|9578.22|9450.22|9572.89|9444.89|10
1652645790000|2022-05-15 20:16:30|9572.29|9444.29|9573.3|9445.3|9573.3|9445.3|9571.71|9443.71|10
1652645800000|2022-05-15 20:16:40|9575.18|9447.18|9578.99|9450.99|9578.99|9450.99|9574.89|9446.89|10
1652645810000|2022-05-15 20:16:50|9579.88|9451.88|9584.55|9456.55|9584.55|9456.55|9579.88|9451.88|10
1652645820000|2022-05-15 20:17:00|9584.81|9456.81|9583.92|9455.92|9584.81|9456.81|9583.92|9455.92|10
1652645830000|2022-05-15 20:17:10|9583.56|9455.56|9580.96|9452.96|9583.56|9455.56|9580.96|9452.96|10
1652645840000|2022-05-15 20:17:20|9581.03|9453.03|9578.25|9450.25|9581.37|9453.37|9578.24|9450.24|10
1652645850000|2022-05-15 20:17:30|9578.68|9450.68|9577.33|9449.33|9578.68|9450.68|9577.27|9449.27|10
1652645860000|2022-05-15 20:17:40|9576.49|9448.49|9577.12|9449.12|9577.82|9449.82|9576.49|9448.49|9
1652645870000|2022-05-15 20:17:50|9576.58|9448.58|9575.78|9447.78|9576.58|9448.58|9575.78|9447.78|9
1652645880000|2022-05-15 20:18:00|9575.64|9447.64|9576.01|9448.01|9577.8|9449.8|9575.46|9447.46|10
1652645890000|2022-05-15 20:18:10|9575.58|9447.58|9574.66|9446.66|9576.46|9448.46|9574.66|9446.66|10
1652645900000|2022-05-15 20:18:20|9574.76|9446.76|9574.3|9446.3|9574.76|9446.76|9574.09|9446.09|9
1652645910000|2022-05-15 20:18:30|9573.95|9445.95|9574.86|9446.86|9576.2|9448.2|9573.95|9445.95|10
1652645920000|2022-05-15 20:18:40|9576.24|9448.24|9575.86|9447.86|9576.89|9448.89|9575.86|9447.86|10
1652645930000|2022-05-15 20:18:50|9576.59|9448.59|9577.13|9449.13|9577.13|9449.13|9575.95|9447.95|10
1652645940000|2022-05-15 20:19:00|9577.02|9449.02|9578|9450|9578.55|9450.55|9576.95|9448.95|10
1652645950000|2022-05-15 20:19:10|9578.28|9450.28|9578.53|9450.53|9578.75|9450.75|9578.11|9450.11|10
1652645960000|2022-05-15 20:19:20|9578.66|9450.66|9577.69|9449.69|9578.66|9450.66|9577.69|9449.69|10
1652645970000|2022-05-15 20:19:30|9577.54|9449.54|9575.59|9447.59|9577.79|9449.79|9575.59|9447.59|10
1652645980000|2022-05-15 20:19:40|9575.95|9447.95|9579.36|9451.36|9579.36|9451.36|9575.95|9447.95|10
1652645990000|2022-05-15 20:19:50|9580.46|9452.46|9582.68|9454.68|9582.68|9454.68|9580.46|9452.46|10
1652646000000|2022-05-15 20:20:00|9583.65|9455.65|9585.25|9457.25|9585.25|9457.25|9583.47|9455.47|10
1652646010000|2022-05-15 20:20:10|9584.11|9456.11|9584.18|9456.18|9584.59|9456.59|9583.96|9455.96|10
1652646020000|2022-05-15 20:20:20|9583.57|9455.57|9589.66|9461.66|9589.66|9461.66|9583.57|9455.57|10
1652646030000|2022-05-15 20:20:30|9590.36|9462.36|9593.51|9465.51|9593.87|9465.87|9590.33|9462.33|10
1652646040000|2022-05-15 20:20:40|9592.8|9464.8|9591.45|9463.45|9593.28|9465.28|9590.57|9462.57|10
1652646050000|2022-05-15 20:20:50|9591.4|9463.4|9592.26|9464.26|9592.82|9464.82|9591.08|9463.08|10
1652646060000|2022-05-15 20:21:00|9592.78|9464.78|9593.93|9465.93|9595.05|9467.05|9592.78|9464.78|10
1652646070000|2022-05-15 20:21:10|9593.55|9465.55|9595.4|9467.4|9595.4|9467.4|9592.34|9464.34|10
1652646080000|2022-05-15 20:21:20|9595.74|9467.74|9596.71|9468.71|9596.71|9468.71|9595.35|9467.35|10
1652646090000|2022-05-15 20:21:30|9597.33|9469.33|9598.47|9470.47|9598.86|9470.86|9597.19|9469.19|10
1652646100000|2022-05-15 20:21:40|9598.43|9470.43|9598.01|9470.01|9599.06|9471.06|9598.01|9470.01|10
1652646110000|2022-05-15 20:21:50|9598.47|9470.47|9598.45|9470.45|9598.6|9470.6|9597.76|9469.76|10
1652646120000|2022-05-15 20:22:00|9597.98|9469.98|9605.3|9477.3|9605.3|9477.3|9597.98|9469.98|10
1652646130000|2022-05-15 20:22:10|9605.25|9477.25|9607.94|9479.94|9607.94|9479.94|9605.25|9477.25|10
1652646140000|2022-05-15 20:22:20|9608.34|9480.34|9604.92|9476.92|9609.01|9481.01|9604.92|9476.92|10
1652646150000|2022-05-15 20:22:30|9605.85|9477.85|9596.74|9468.74|9605.85|9477.85|9596.74|9468.74|10
1652646160000|2022-05-15 20:22:40|9596.31|9468.31|9586.39|9458.39|9596.31|9468.31|9586.39|9458.39|10
1652646170000|2022-05-15 20:22:50|9585.87|9457.87|9580.81|9452.81|9585.87|9457.87|9580.25|9452.25|9
1652646180000|2022-05-15 20:23:00|9580.55|9452.55|9578.6|9450.6|9580.55|9452.55|9578.21|9450.21|10
1652646190000|2022-05-15 20:23:10|9577.99|9449.99|9581.4|9453.4|9581.4|9453.4|9577.45|9449.45|10
1652646200000|2022-05-15 20:23:20|9581.35|9453.35|9580.72|9452.72|9583.17|9455.17|9580.1|9452.1|10
1652646210000|2022-05-15 20:23:30|9583.57|9455.57|9587.8|9459.8|9587.8|9459.8|9582.64|9454.64|10
1652646220000|2022-05-15 20:23:40|9587.23|9459.23|9586.85|9458.85|9587.23|9459.23|9586.31|9458.31|10
1652646230000|2022-05-15 20:23:50|9586.87|9458.87|9588.77|9460.77|9588.79|9460.79|9586.87|9458.87|10
1652646240000|2022-05-15 20:24:00|9588.52|9460.52|9590.62|9462.62|9590.62|9462.62|9588.52|9460.52|10
1652646250000|2022-05-15 20:24:10|9591.11|9463.11|9591.79|9463.79|9592|9464|9590.67|9462.67|9
1652646260000|2022-05-15 20:24:20|9592|9464|9597.46|9469.46|9597.46|9469.46|9592|9464|10
1652646270000|2022-05-15 20:24:30|9598.58|9470.58|9623.85|9495.85|9623.85|9495.85|9598.58|9470.58|10
1652646280000|2022-05-15 20:24:40|9623.39|9495.39|9629.45|9501.45|9629.66|9501.66|9623.39|9495.39|10
1652646290000|2022-05-15 20:24:50|9631.52|9503.52|9625.47|9497.47|9631.52|9503.52|9625.47|9497.47|9
1652646300000|2022-05-15 20:25:00|9626.12|9498.12|9622.55|9494.55|9626.12|9498.12|9622.55|9494.55|10
1652646310000|2022-05-15 20:25:10|9621.75|9493.75|9615.22|9487.22|9622.12|9494.12|9615.22|9487.22|10
1652646320000|2022-05-15 20:25:20|9614.8|9486.8|9615.22|9487.22|9617.52|9489.52|9614.33|9486.33|10
1652646330000|2022-05-15 20:25:30|9613.72|9485.72|9609.28|9481.28|9613.72|9485.72|9608.41|9480.41|10
1652646340000|2022-05-15 20:25:40|9608.64|9480.64|9605.16|9477.16|9608.64|9480.64|9605.16|9477.16|10
1652646350000|2022-05-15 20:25:50|9605.01|9477.01|9603.59|9475.59|9605.01|9477.01|9602.19|9474.19|10
1652646360000|2022-05-15 20:26:00|9603.27|9475.27|9598.71|9470.71|9603.27|9475.27|9598.21|9470.21|10
1652646370000|2022-05-15 20:26:10|9598.13|9470.13|9601.46|9473.46|9602.16|9474.16|9597.85|9469.85|10
1652646380000|2022-05-15 20:26:20|9602.84|9474.84|9603.99|9475.99|9608.26|9480.26|9602.84|9474.84|10
1652646390000|2022-05-15 20:26:30|9604|9476|9611.85|9483.85|9612.35|9484.35|9604|9476|10
1652646400000|2022-05-15 20:26:40|9612.61|9484.61|9611.83|9483.83|9613.24|9485.24|9610.4|9482.4|10
1652646410000|2022-05-15 20:26:50|9613.81|9485.81|9617.7|9489.7|9618.56|9490.56|9613.81|9485.81|10
1652646420000|2022-05-15 20:27:00|9614.6|9486.6|9619.09|9491.09|9619.09|9491.09|9614.6|9486.6|10
1652646430000|2022-05-15 20:27:10|9618.7|9490.7|9618.01|9490.01|9618.91|9490.91|9617.78|9489.78|10
1652646440000|2022-05-15 20:27:20|9618.4|9490.4|9617.82|9489.82|9618.53|9490.53|9616.68|9488.68|10
1652646450000|2022-05-15 20:27:30|9616.88|9488.88|9614.82|9486.82|9616.96|9488.96|9614.82|9486.82|10
1652646460000|2022-05-15 20:27:40|9615.26|9487.26|9614.44|9486.44|9615.44|9487.44|9614.22|9486.22|10
1652646470000|2022-05-15 20:27:50|9614.63|9486.63|9611.22|9483.22|9614.69|9486.69|9611.22|9483.22|10
1652646480000|2022-05-15 20:28:00|9609.29|9481.29|9609.89|9481.89|9610.62|9482.62|9609.29|9481.29|10
1652646490000|2022-05-15 20:28:10|9609.57|9481.57|9608.35|9480.35|9609.57|9481.57|9607.32|9479.32|10
1652646500000|2022-05-15 20:28:20|9608.28|9480.28|9608.52|9480.52|9609.13|9481.13|9608.28|9480.28|10
1652646510000|2022-05-15 20:28:30|9608.84|9480.84|9608.8|9480.8|9610.1|9482.1|9608.33|9480.33|10
1652646520000|2022-05-15 20:28:40|9608.01|9480.01|9608.62|9480.62|9608.77|9480.77|9608.01|9480.01|9
1652646530000|2022-05-15 20:28:50|9609.18|9481.18|9608.45|9480.45|9609.19|9481.19|9608.44|9480.44|10
1652646540000|2022-05-15 20:29:00|9608.3|9480.3|9607.29|9479.29|9609.07|9481.07|9607.29|9479.29|10
1652646550000|2022-05-15 20:29:10|9607.09|9479.09|9605.66|9477.66|9607.09|9479.09|9605.13|9477.13|10
1652646560000|2022-05-15 20:29:20|9605.25|9477.25|9604.7|9476.7|9605.28|9477.28|9604.7|9476.7|10
1652646570000|2022-05-15 20:29:30|9604.99|9476.99|9605.07|9477.07|9605.23|9477.23|9604.9|9476.9|9
1652646580000|2022-05-15 20:29:40|9605.21|9477.21|9606.61|9478.61|9606.61|9478.61|9605.07|9477.07|10
1652646590000|2022-05-15 20:29:50|9606.45|9478.45|9606.51|9478.51|9606.69|9478.69|9606.04|9478.04|10
1652646600000|2022-05-15 20:30:00|9606.5|9478.5|9606.89|9478.89|9607.08|9479.08|9606.11|9478.11|9
1652646610000|2022-05-15 20:30:10|9605.69|9477.69|9602.61|9474.61|9605.69|9477.69|9602.61|9474.61|10
1652646620000|2022-05-15 20:30:20|9602.26|9474.26|9598.21|9470.21|9602.26|9474.26|9598.21|9470.21|10
1652646630000|2022-05-15 20:30:30|9597.72|9469.72|9595.21|9467.21|9597.72|9469.72|9594.86|9466.86|10
1652646640000|2022-05-15 20:30:40|9594.6|9466.6|9592.68|9464.68|9594.95|9466.95|9592.68|9464.68|10
1652646650000|2022-05-15 20:30:50|9592.42|9464.42|9588.72|9460.72|9592.42|9464.42|9588.72|9460.72|10
1652646660000|2022-05-15 20:31:00|9586.26|9458.26|9582.29|9454.29|9586.44|9458.44|9582.29|9454.29|10
1652646670000|2022-05-15 20:31:10|9582.23|9454.23|9579.44|9451.44|9582.25|9454.25|9579.44|9451.44|10
1652646680000|2022-05-15 20:31:20|9578.39|9450.39|9577.86|9449.86|9579.02|9451.02|9577.46|9449.46|10
1652646690000|2022-05-15 20:31:30|9577.69|9449.69|9580.39|9452.39|9580.39|9452.39|9577.69|9449.69|10
1652646700000|2022-05-15 20:31:40|9580.75|9452.75|9581.87|9453.87|9582.04|9454.04|9580.75|9452.75|10
1652646710000|2022-05-15 20:31:50|9582.04|9454.04|9584.09|9456.09|9584.54|9456.54|9581.75|9453.75|10
1652646720000|2022-05-15 20:32:00|9586.24|9458.24|9587.78|9459.78|9588.15|9460.15|9585.65|9457.65|10
1652646730000|2022-05-15 20:32:10|9588.84|9460.84|9593.1|9465.1|9593.1|9465.1|9588.84|9460.84|10
1652646740000|2022-05-15 20:32:20|9593.13|9465.13|9595.57|9467.57|9595.57|9467.57|9593.13|9465.13|10
1652646750000|2022-05-15 20:32:30|9594.5|9466.5|9598.46|9470.46|9598.46|9470.46|9594.5|9466.5|10
1652646760000|2022-05-15 20:32:40|9598.63|9470.63|9596.54|9468.54|9598.63|9470.63|9596.54|9468.54|10
1652646770000|2022-05-15 20:32:50|9597|9469|9595.59|9467.59|9597|9469|9594.93|9466.93|10
1652646780000|2022-05-15 20:33:00|9594.61|9466.61|9594.5|9466.5|9594.87|9466.87|9594.5|9466.5|10
1652646790000|2022-05-15 20:33:10|9594.7|9466.7|9596.55|9468.55|9596.55|9468.55|9594.7|9466.7|10
1652646800000|2022-05-15 20:33:20|9597.28|9469.28|9598.52|9470.52|9598.52|9470.52|9597.28|9469.28|10
1652646810000|2022-05-15 20:33:30|9598.04|9470.04|9599.65|9471.65|9599.65|9471.65|9598.04|9470.04|9
1652646820000|2022-05-15 20:33:40|9599.01|9471.01|9600.64|9472.64|9600.77|9472.77|9599.01|9471.01|10
1652646830000|2022-05-15 20:33:50|9600.45|9472.45|9601.54|9473.54|9601.54|9473.54|9600.45|9472.45|10
1652646840000|2022-05-15 20:34:00|9600.19|9472.19|9599.18|9471.18|9600.63|9472.63|9599.18|9471.18|10
1652646850000|2022-05-15 20:34:10|9599.53|9471.53|9604.7|9476.7|9604.7|9476.7|9599.53|9471.53|10
1652646860000|2022-05-15 20:34:20|9604.85|9476.85|9606.38|9478.38|9606.38|9478.38|9604.82|9476.82|10
1652646870000|2022-05-15 20:34:30|9604.98|9476.98|9608.49|9480.49|9608.69|9480.69|9604.98|9476.98|10
1652646880000|2022-05-15 20:34:40|9610.89|9482.89|9612.05|9484.05|9612.62|9484.62|9609.43|9481.43|10
1652646890000|2022-05-15 20:34:50|9612.28|9484.28|9612.38|9484.38|9612.73|9484.73|9612.07|9484.07|10
1652646900000|2022-05-15 20:35:00|9612.34|9484.34|9610.59|9482.59|9612.65|9484.65|9610.59|9482.59|10
1652646910000|2022-05-15 20:35:10|9611.4|9483.4|9610.55|9482.55|9611.59|9483.59|9610.55|9482.55|10
1652646920000|2022-05-15 20:35:20|9610.12|9482.12|9609.94|9481.94|9610.26|9482.26|9609.35|9481.35|10
1652646930000|2022-05-15 20:35:30|9608.44|9480.44|9607.61|9479.61|9609.17|9481.17|9606.83|9478.83|10
1652646940000|2022-05-15 20:35:40|9607.04|9479.04|9603.86|9475.86|9607.04|9479.04|9603.26|9475.26|10
1652646950000|2022-05-15 20:35:50|9602.28|9474.28|9599.77|9471.77|9602.28|9474.28|9599.77|9471.77|10
1652646960000|2022-05-15 20:36:00|9599.62|9471.62|9598.78|9470.78|9599.87|9471.87|9598.78|9470.78|10
1652646970000|2022-05-15 20:36:10|9598.86|9470.86|9599.7|9471.7|9599.73|9471.73|9598.86|9470.86|10
1652646980000|2022-05-15 20:36:20|9599.17|9471.17|9598.28|9470.28|9599.58|9471.58|9598.18|9470.18|10
1652646990000|2022-05-15 20:36:30|9598.26|9470.26|9598.16|9470.16|9599.74|9471.74|9597.48|9469.48|9
1652647000000|2022-05-15 20:36:40|9597.09|9469.09|9597.49|9469.49|9598.3|9470.3|9597.09|9469.09|10
1652647010000|2022-05-15 20:36:50|9597.64|9469.64|9597.15|9469.15|9597.85|9469.85|9597.12|9469.12|10
1652647020000|2022-05-15 20:37:00|9597.03|9469.03|9597.73|9469.73|9598.1|9470.1|9596.86|9468.86|10
1652647030000|2022-05-15 20:37:10|9598.01|9470.01|9601.83|9473.83|9601.87|9473.87|9598.01|9470.01|10
1652647040000|2022-05-15 20:37:20|9601.63|9473.63|9603|9475|9603|9475|9600.91|9472.91|10
1652647050000|2022-05-15 20:37:30|9602.82|9474.82|9603.32|9475.32|9603.32|9475.32|9602.55|9474.55|10
1652647060000|2022-05-15 20:37:40|9603.78|9475.78|9603.47|9475.47|9603.78|9475.78|9602.99|9474.99|10
1652647070000|2022-05-15 20:37:50|9603.84|9475.84|9604.1|9476.1|9604.33|9476.33|9603.62|9475.62|10
1652647080000|2022-05-15 20:38:00|9604.27|9476.27|9604.06|9476.06|9604.27|9476.27|9603.75|9475.75|10
1652647090000|2022-05-15 20:38:10|9604.4|9476.4|9607.27|9479.27|9607.27|9479.27|9604.37|9476.37|10
1652647100000|2022-05-15 20:38:20|9606.42|9478.42|9606.48|9478.48|9607.81|9479.81|9606.07|9478.07|10
1652647110000|2022-05-15 20:38:30|9607.5|9479.5|9608.07|9480.07|9608.07|9480.07|9606.4|9478.4|10
1652647120000|2022-05-15 20:38:40|9609.21|9481.21|9611.73|9483.73|9611.73|9483.73|9608.82|9480.82|10
1652647130000|2022-05-15 20:38:50|9611.37|9483.37|9610.93|9482.93|9612|9484|9610.77|9482.77|10
1652647140000|2022-05-15 20:39:00|9610.2|9482.2|9609.86|9481.86|9610.42|9482.42|9609.63|9481.63|9
1652647150000|2022-05-15 20:39:10|9609.35|9481.35|9609.24|9481.24|9610.07|9482.07|9609.24|9481.24|10
1652647160000|2022-05-15 20:39:20|9609.09|9481.09|9608.16|9480.16|9609.09|9481.09|9608|9480|9
1652647170000|2022-05-15 20:39:30|9608.11|9480.11|9608.44|9480.44|9608.44|9480.44|9607.77|9479.77|10
1652647180000|2022-05-15 20:39:40|9608.61|9480.61|9607.93|9479.93|9609.25|9481.25|9607.93|9479.93|10
1652647190000|2022-05-15 20:39:50|9607.77|9479.77|9608.87|9480.87|9608.87|9480.87|9607.77|9479.77|10
1652647200000|2022-05-15 20:40:00|9609.12|9481.12|9609.67|9481.67|9610.44|9482.44|9609.03|9481.03|10
1652647210000|2022-05-15 20:40:10|9609.63|9481.63|9608.59|9480.59|9609.63|9481.63|9608.5|9480.5|10
1652647220000|2022-05-15 20:40:20|9608.49|9480.49|9608.81|9480.81|9609.07|9481.07|9607.76|9479.76|10
1652647230000|2022-05-15 20:40:30|9608.95|9480.95|9608.57|9480.57|9609.19|9481.19|9608.41|9480.41|10
1652647240000|2022-05-15 20:40:40|9609.05|9481.05|9607.21|9479.21|9609.05|9481.05|9606.44|9478.44|10
1652647250000|2022-05-15 20:40:50|9606.37|9478.37|9603.67|9475.67|9606.37|9478.37|9603.67|9475.67|9
1652647260000|2022-05-15 20:41:00|9603.6|9475.6|9601.49|9473.49|9603.6|9475.6|9601.49|9473.49|10
1652647270000|2022-05-15 20:41:10|9601.6|9473.6|9601.32|9473.32|9601.95|9473.95|9601.02|9473.02|10
1652647280000|2022-05-15 20:41:20|9601.78|9473.78|9598.81|9470.81|9601.78|9473.78|9598.76|9470.76|10
1652647290000|2022-05-15 20:41:30|9597.82|9469.82|9593.54|9465.54|9597.82|9469.82|9593.42|9465.42|10
1652647300000|2022-05-15 20:41:40|9593.42|9465.42|9591.67|9463.67|9593.42|9465.42|9591.52|9463.52|10
1652647310000|2022-05-15 20:41:50|9591.41|9463.41|9589.79|9461.79|9591.41|9463.41|9589.54|9461.54|10
1652647320000|2022-05-15 20:42:00|9589.75|9461.75|9587.82|9459.82|9589.97|9461.97|9587.79|9459.79|10
1652647330000|2022-05-15 20:42:10|9588.41|9460.41|9588.4|9460.4|9588.85|9460.85|9587.8|9459.8|10
1652647340000|2022-05-15 20:42:20|9588.73|9460.73|9590.66|9462.66|9590.66|9462.66|9587.96|9459.96|10
1652647350000|2022-05-15 20:42:30|9591.51|9463.51|9604.6|9476.6|9604.6|9476.6|9591.47|9463.47|10
1652647360000|2022-05-15 20:42:40|9603.24|9475.24|9606.75|9478.75|9608.35|9480.35|9602.81|9474.81|10
1652647370000|2022-05-15 20:42:50|9603.95|9475.95|9601.53|9473.53|9606.26|9478.26|9601.53|9473.53|10
1652647380000|2022-05-15 20:43:00|9603.02|9475.02|9601.79|9473.79|9604.17|9476.17|9601.63|9473.63|10
1652647390000|2022-05-15 20:43:10|9601.55|9473.55|9600.62|9472.62|9602.44|9474.44|9600.62|9472.62|10
1652647400000|2022-05-15 20:43:20|9600.39|9472.39|9599.96|9471.96|9601.11|9473.11|9599.24|9471.24|10
1652647410000|2022-05-15 20:43:30|9598.79|9470.79|9598.18|9470.18|9599.78|9471.78|9597.46|9469.46|10
1652647420000|2022-05-15 20:43:40|9598.28|9470.28|9598.21|9470.21|9599.16|9471.16|9598.06|9470.06|10
1652647430000|2022-05-15 20:43:50|9597.77|9469.77|9596.94|9468.94|9597.97|9469.97|9596.5|9468.5|9
1652647440000|2022-05-15 20:44:00|9596.72|9468.72|9598|9470|9598.59|9470.59|9596.72|9468.72|10
1652647450000|2022-05-15 20:44:10|9598.07|9470.07|9597.8|9469.8|9598.08|9470.08|9597.32|9469.32|10
1652647460000|2022-05-15 20:44:20|9597.57|9469.57|9598.36|9470.36|9598.57|9470.57|9597.51|9469.51|10
1652647470000|2022-05-15 20:44:30|9598.47|9470.47|9598.47|9470.47|9598.57|9470.57|9598.2|9470.2|10
1652647480000|2022-05-15 20:44:40|9598.34|9470.34|9598.74|9470.74|9598.74|9470.74|9598.34|9470.34|9
1652647490000|2022-05-15 20:44:50|9598.27|9470.27|9599.07|9471.07|9599.49|9471.49|9598.18|9470.18|10
1652647500000|2022-05-15 20:45:00|9599.37|9471.37|9598.15|9470.15|9599.37|9471.37|9598.07|9470.07|10
1652647510000|2022-05-15 20:45:10|9598.27|9470.27|9597.52|9469.52|9598.45|9470.45|9597.52|9469.52|10
1652647520000|2022-05-15 20:45:20|9597.39|9469.39|9596.62|9468.62|9597.39|9469.39|9595.49|9467.49|10
1652647530000|2022-05-15 20:45:30|9595.45|9467.45|9594.81|9466.81|9595.45|9467.45|9593.17|9465.17|10
1652647540000|2022-05-15 20:45:40|9593.9|9465.9|9593.36|9465.36|9594.34|9466.34|9593.36|9465.36|10
1652647550000|2022-05-15 20:45:50|9592.92|9464.92|9591.35|9463.35|9593.57|9465.57|9591.34|9463.34|9
1652647560000|2022-05-15 20:46:00|9591.5|9463.5|9590.84|9462.84|9591.5|9463.5|9590.41|9462.41|10
1652647570000|2022-05-15 20:46:10|9590.48|9462.48|9588.29|9460.29|9590.48|9462.48|9588.29|9460.29|10
1652647580000|2022-05-15 20:46:20|9588.1|9460.1|9588.58|9460.58|9588.91|9460.91|9588.1|9460.1|10
1652647590000|2022-05-15 20:46:30|9587.83|9459.83|9589.99|9461.99|9589.99|9461.99|9587.26|9459.26|10
1652647600000|2022-05-15 20:46:40|9590.02|9462.02|9590.85|9462.85|9591.61|9463.61|9588.63|9460.63|10
1652647610000|2022-05-15 20:46:50|9592.17|9464.17|9594.5|9466.5|9594.5|9466.5|9591.56|9463.56|10
1652647620000|2022-05-15 20:47:00|9594.59|9466.59|9596.29|9468.29|9596.44|9468.44|9594.59|9466.59|10
1652647630000|2022-05-15 20:47:10|9598.62|9470.62|9601.82|9473.82|9601.82|9473.82|9598.42|9470.42|10
1652647640000|2022-05-15 20:47:20|9602.39|9474.39|9604.21|9476.21|9605.5|9477.5|9601.6|9473.6|10
1652647650000|2022-05-15 20:47:30|9605.15|9477.15|9613.08|9485.08|9613.08|9485.08|9605.15|9477.15|10
1652647660000|2022-05-15 20:47:40|9613.82|9485.82|9611.05|9483.05|9613.82|9485.82|9609.98|9481.98|10
1652647670000|2022-05-15 20:47:50|9611.34|9483.34|9609.7|9481.7|9611.55|9483.55|9609.7|9481.7|10
1652647680000|2022-05-15 20:48:00|9609.97|9481.97|9605.19|9477.19|9609.97|9481.97|9605.19|9477.19|10
1652647690000|2022-05-15 20:48:10|9605.37|9477.37|9603.88|9475.88|9605.37|9477.37|9603.88|9475.88|10
1652647700000|2022-05-15 20:48:20|9603.4|9475.4|9602.48|9474.48|9603.4|9475.4|9602.36|9474.36|10
1652647710000|2022-05-15 20:48:30|9602.59|9474.59|9602.3|9474.3|9602.86|9474.86|9601.99|9473.99|10
1652647720000|2022-05-15 20:48:40|9603.74|9475.74|9603.82|9475.82|9603.98|9475.98|9602.09|9474.09|10
1652647730000|2022-05-15 20:48:50|9603.19|9475.19|9603.58|9475.58|9604.69|9476.69|9603.19|9475.19|10
1652647740000|2022-05-15 20:49:00|9603.76|9475.76|9604.24|9476.24|9605.24|9477.24|9603.76|9475.76|10
1652647750000|2022-05-15 20:49:10|9604.14|9476.14|9605.19|9477.19|9605.19|9477.19|9604.07|9476.07|10
1652647760000|2022-05-15 20:49:20|9604.32|9476.32|9606.53|9478.53|9606.8|9478.8|9604.32|9476.32|10
1652647770000|2022-05-15 20:49:30|9606.34|9478.34|9606.92|9478.92|9606.92|9478.92|9605.51|9477.51|10
1652647780000|2022-05-15 20:49:40|9606.89|9478.89|9608.02|9480.02|9608.63|9480.63|9606.89|9478.89|9
1652647790000|2022-05-15 20:49:50|9609.03|9481.03|9610.16|9482.16|9610.16|9482.16|9608.03|9480.03|10
1652647800000|2022-05-15 20:50:00|9609.74|9481.74|9611.37|9483.37|9612.89|9484.89|9609.74|9481.74|10
1652647810000|2022-05-15 20:50:10|9613.45|9485.45|9618.98|9490.98|9618.98|9490.98|9613.17|9485.17|10
1652647820000|2022-05-15 20:50:20|9618.58|9490.58|9624.01|9496.01|9624.01|9496.01|9618.58|9490.58|10
1652647830000|2022-05-15 20:50:30|9624.45|9496.45|9622.99|9494.99|9625.02|9497.02|9622.7|9494.7|10
1652647840000|2022-05-15 20:50:40|9623.03|9495.03|9621.93|9493.93|9623.03|9495.03|9621.65|9493.65|10
1652647850000|2022-05-15 20:50:50|9621.56|9493.56|9621.71|9493.71|9621.9|9493.9|9621.52|9493.52|10
1652647860000|2022-05-15 20:51:00|9621.24|9493.24|9621.13|9493.13|9621.56|9493.56|9620.69|9492.69|10
1652647870000|2022-05-15 20:51:10|9620.21|9492.21|9621.58|9493.58|9621.58|9493.58|9620.07|9492.07|10
1652647880000|2022-05-15 20:51:20|9622.54|9494.54|9622.32|9494.32|9623.15|9495.15|9621.21|9493.21|10
1652647890000|2022-05-15 20:51:30|9622.21|9494.21|9623.16|9495.16|9623.34|9495.34|9622.21|9494.21|10
1652647900000|2022-05-15 20:51:40|9623.27|9495.27|9623.4|9495.4|9623.53|9495.53|9622.96|9494.96|10
1652647910000|2022-05-15 20:51:50|9623.21|9495.21|9623.96|9495.96|9624.2|9496.2|9623.21|9495.21|10
1652647920000|2022-05-15 20:52:00|9624.12|9496.12|9623.85|9495.85|9624.2|9496.2|9623.33|9495.33|10
1652647930000|2022-05-15 20:52:10|9624.06|9496.06|9624.51|9496.51|9624.7|9496.7|9623.73|9495.73|10
1652647940000|2022-05-15 20:52:20|9624.75|9496.75|9625.92|9497.92|9626.02|9498.02|9624.7|9496.7|10
1652647950000|2022-05-15 20:52:30|9626.37|9498.37|9626.66|9498.66|9626.95|9498.95|9626.29|9498.29|10
1652647960000|2022-05-15 20:52:40|9626.8|9498.8|9626.03|9498.03|9626.8|9498.8|9625.83|9497.83|9
1652647970000|2022-05-15 20:52:50|9625.99|9497.99|9625.76|9497.76|9626.33|9498.33|9625.15|9497.15|10
1652647980000|2022-05-15 20:53:00|9625.41|9497.41|9627.24|9499.24|9627.9|9499.9|9625.41|9497.41|10
1652647990000|2022-05-15 20:53:10|9627.1|9499.1|9627.4|9499.4|9627.62|9499.62|9626.91|9498.91|10
1652648000000|2022-05-15 20:53:20|9627.48|9499.48|9628.54|9500.54|9628.81|9500.81|9627.48|9499.48|10
1652648010000|2022-05-15 20:53:30|9628.6|9500.6|9631.83|9503.83|9631.85|9503.85|9628.6|9500.6|10
1652648020000|2022-05-15 20:53:40|9631.86|9503.86|9632.36|9504.36|9632.36|9504.36|9631.03|9503.03|10
1652648030000|2022-05-15 20:53:50|9632.08|9504.08|9635.49|9507.49|9635.49|9507.49|9632.08|9504.08|10
1652648040000|2022-05-15 20:54:00|9635.38|9507.38|9639.06|9511.06|9639.06|9511.06|9635.38|9507.38|10
1652648050000|2022-05-15 20:54:10|9638.86|9510.86|9640.27|9512.27|9641.04|9513.04|9638.86|9510.86|10
1652648060000|2022-05-15 20:54:20|9641.22|9513.22|9640.86|9512.86|9641.37|9513.37|9640.14|9512.14|10
1652648070000|2022-05-15 20:54:30|9640.85|9512.85|9636.32|9508.32|9640.85|9512.85|9636.32|9508.32|10
1652648080000|2022-05-15 20:54:40|9635.35|9507.35|9632.6|9504.6|9635.35|9507.35|9632.34|9504.34|10
1652648090000|2022-05-15 20:54:50|9632.53|9504.53|9632.34|9504.34|9632.93|9504.93|9631.95|9503.95|10
1652648100000|2022-05-15 20:55:00|9632.47|9504.47|9632.46|9504.46|9632.86|9504.86|9632.17|9504.17|10
1652648110000|2022-05-15 20:55:10|9632.24|9504.24|9633.9|9505.9|9633.9|9505.9|9632.24|9504.24|10
1652648120000|2022-05-15 20:55:20|9634.17|9506.17|9634.84|9506.84|9634.84|9506.84|9634.17|9506.17|10
1652648130000|2022-05-15 20:55:30|9634.73|9506.73|9635.22|9507.22|9635.59|9507.59|9634.62|9506.62|10
1652648140000|2022-05-15 20:55:40|9635.37|9507.37|9635.51|9507.51|9636.1|9508.1|9635.2|9507.2|10
1652648150000|2022-05-15 20:55:50|9636.01|9508.01|9635.34|9507.34|9636.14|9508.14|9635.34|9507.34|9
1652648160000|2022-05-15 20:56:00|9634.53|9506.53|9633.15|9505.15|9634.53|9506.53|9633.15|9505.15|10
1652648170000|2022-05-15 20:56:10|9633.5|9505.5|9635.16|9507.16|9635.16|9507.16|9633.33|9505.33|10
1652648180000|2022-05-15 20:56:20|9634.52|9506.52|9635.23|9507.23|9635.48|9507.48|9634.52|9506.52|10
1652648190000|2022-05-15 20:56:30|9635.53|9507.53|9636.76|9508.76|9636.76|9508.76|9635.41|9507.41|10
1652648200000|2022-05-15 20:56:40|9636.92|9508.92|9640.28|9512.28|9640.28|9512.28|9636.92|9508.92|10
1652648210000|2022-05-15 20:56:50|9640.07|9512.07|9642.94|9514.94|9643.34|9515.34|9640.07|9512.07|10
1652648220000|2022-05-15 20:57:00|9643.27|9515.27|9642.89|9514.89|9643.27|9515.27|9642.71|9514.71|10
1652648230000|2022-05-15 20:57:10|9642.63|9514.63|9641.71|9513.71|9642.79|9514.79|9641.35|9513.35|9
1652648240000|2022-05-15 20:57:20|9641.1|9513.1|9641.7|9513.7|9641.87|9513.87|9640.6|9512.6|10
1652648250000|2022-05-15 20:57:30|9641.62|9513.62|9640.76|9512.76|9641.62|9513.62|9640.73|9512.73|10
1652648260000|2022-05-15 20:57:40|9640.93|9512.93|9641.78|9513.78|9641.78|9513.78|9640.52|9512.52|10
1652648270000|2022-05-15 20:57:50|9642.12|9514.12|9643.68|9515.68|9643.68|9515.68|9641.79|9513.79|10
1652648280000|2022-05-15 20:58:00|9643.95|9515.95|9643.07|9515.07|9643.97|9515.97|9642.99|9514.99|10
1652648290000|2022-05-15 20:58:10|9643.28|9515.28|9643.32|9515.32|9643.36|9515.36|9642.66|9514.66|10
1652648300000|2022-05-15 20:58:20|9643.39|9515.39|9644.2|9516.2|9644.48|9516.48|9643.39|9515.39|10
1652648310000|2022-05-15 20:58:30|9643.72|9515.72|9643.41|9515.41|9644.24|9516.24|9643.27|9515.27|10
1652648320000|2022-05-15 20:58:40|9643.36|9515.36|9644.01|9516.01|9645.37|9517.37|9642.98|9514.98|10
1652648330000|2022-05-15 20:58:50|9645.72|9517.72|9645.95|9517.95|9646.97|9518.97|9644.36|9516.36|10
1652648340000|2022-05-15 20:59:00|9645.19|9517.19|9646.29|9518.29|9646.49|9518.49|9645.17|9517.17|10
1652648350000|2022-05-15 20:59:10|9646.1|9518.1|9647.68|9519.68|9647.74|9519.74|9646.1|9518.1|10
1652648360000|2022-05-15 20:59:20|9646.26|9518.26|9652.85|9524.85|9652.85|9524.85|9646.26|9518.26|10
1652648370000|2022-05-15 20:59:30|9651.17|9523.17|9654.31|9526.31|9654.31|9526.31|9651.17|9523.17|10
1652648380000|2022-05-15 20:59:40|9655.31|9527.31|9656.15|9528.15|9656.15|9528.15|9655.19|9527.19|9
1652648390000|2022-05-15 20:59:50|9655.84|9527.84|9657.22|9529.22|9657.23|9529.23|9655.24|9527.24|10
1652648400000|2022-05-15 21:00:00|9656.76|9528.76|9655.64|9527.64|9656.87|9528.87|9654.98|9526.98|10
1652648410000|2022-05-15 21:00:10|9656.65|9528.65|9659.03|9531.03|9659.03|9531.03|9655.51|9527.51|10
1652648420000|2022-05-15 21:00:20|9659.58|9531.58|9659.87|9531.87|9660.95|9532.95|9657.6|9529.6|10
1652648430000|2022-05-15 21:00:30|9659.8|9531.8|9662.04|9534.04|9662.85|9534.85|9659.76|9531.76|10
1652648440000|2022-05-15 21:00:40|9660.67|9532.67|9660.67|9532.67|9661.81|9533.81|9660.67|9532.67|10
1652648450000|2022-05-15 21:00:50|9660.61|9532.61|9658.9|9530.9|9661|9533|9658.66|9530.66|10
1652648460000|2022-05-15 21:01:00|9658.85|9530.85|9655.27|9535.27|9658.85|9535.3|9654.43|9530.69|11
1652648470000|2022-05-15 21:01:10|9655.44|9535.44|9655.96|9535.96|9656.02|9536.02|9654.32|9534.32|10
1652648480000|2022-05-15 21:01:20|9655.5|9535.5|9655.54|9535.54|9655.54|9535.54|9654.51|9534.51|9
1652648490000|2022-05-15 21:01:30|9655.65|9535.65|9655.88|9535.88|9656.8|9536.8|9655.65|9535.65|10
1652648500000|2022-05-15 21:01:40|9655.99|9535.99|9657.28|9537.28|9657.28|9537.28|9655.74|9535.74|10
1652648510000|2022-05-15 21:01:50|9657.08|9537.08|9652.37|9532.37|9657.08|9537.08|9652.37|9532.37|10
1652648520000|2022-05-15 21:02:00|9652.45|9532.45|9650.23|9530.23|9652.45|9532.45|9650.21|9530.21|10
1652648530000|2022-05-15 21:02:10|9650.06|9530.06|9650.7|9530.7|9650.73|9530.73|9650.02|9530.02|9
1652648540000|2022-05-15 21:02:20|9651.01|9531.01|9652.76|9532.76|9652.76|9532.76|9650.97|9530.97|10
1652648550000|2022-05-15 21:02:30|9653.36|9533.36|9653.93|9533.93|9654.34|9534.34|9652.29|9532.29|10
1652648560000|2022-05-15 21:02:40|9655.2|9535.2|9657.03|9537.03|9657.36|9537.36|9655.2|9535.2|10
1652648570000|2022-05-15 21:02:50|9656.93|9536.93|9659.07|9539.07|9659.07|9539.07|9656.93|9536.93|10
1652648580000|2022-05-15 21:03:00|9659.28|9539.28|9658.32|9538.32|9659.5|9539.5|9658.29|9538.29|10
1652648590000|2022-05-15 21:03:10|9658.83|9538.83|9660.48|9540.48|9660.48|9540.48|9658.08|9538.08|10
1652648600000|2022-05-15 21:03:20|9660.27|9540.27|9661.6|9541.6|9661.68|9541.68|9660.27|9540.27|8
1652648610000|2022-05-15 21:03:30|9661.67|9541.67|9664.99|9544.99|9664.99|9544.99|9661.67|9541.67|10
1652648620000|2022-05-15 21:03:40|9665.07|9545.07|9663.96|9543.96|9665.07|9545.07|9663.96|9543.96|10
1652648630000|2022-05-15 21:03:50|9664.2|9544.2|9662.85|9542.85|9664.2|9544.2|9662.78|9542.78|9
1652648640000|2022-05-15 21:04:00|9663.31|9543.31|9663.95|9543.95|9664.01|9544.01|9663.31|9543.31|10
1652648650000|2022-05-15 21:04:10|9663.92|9543.92|9663.69|9543.69|9664.14|9544.14|9663.36|9543.36|10
1652648660000|2022-05-15 21:04:20|9663.26|9543.26|9662.85|9542.85|9663.69|9543.69|9662.73|9542.73|10
1652648670000|2022-05-15 21:04:30|9664|9544|9665.47|9545.47|9665.57|9545.57|9663.39|9543.39|10
1652648680000|2022-05-15 21:04:40|9665.18|9545.18|9665.01|9545.01|9665.18|9545.18|9664.71|9544.71|10
1652648690000|2022-05-15 21:04:50|9665.35|9545.35|9664.81|9544.81|9665.35|9545.35|9664.14|9544.14|10
1652648700000|2022-05-15 21:05:00|9664.68|9544.68|9664.42|9544.42|9665.4|9545.4|9664.42|9544.42|10
1652648710000|2022-05-15 21:05:10|9664.12|9544.12|9663.58|9543.58|9664.36|9544.36|9662.66|9542.66|8
1652648720000|2022-05-15 21:05:20|9663.56|9543.56|9663.5|9543.5|9664.16|9544.16|9663.5|9543.5|10
1652648730000|2022-05-15 21:05:30|9664.18|9544.18|9664.03|9544.03|9664.26|9544.26|9663.22|9543.22|10
1652648740000|2022-05-15 21:05:40|9663.94|9543.94|9662.99|9542.99|9663.94|9543.94|9662.63|9542.63|10
1652648750000|2022-05-15 21:05:50|9662.02|9542.02|9656.78|9536.78|9662.02|9542.02|9656.78|9536.78|9
1652648760000|2022-05-15 21:06:00|9657.2|9537.2|9650.96|9530.96|9657.2|9537.2|9650.93|9530.93|10
1652648770000|2022-05-15 21:06:10|9651.21|9531.21|9653.65|9533.65|9653.65|9533.65|9650.96|9530.96|10
1652648780000|2022-05-15 21:06:20|9652.66|9532.66|9655.32|9535.32|9656.28|9536.28|9652.66|9532.66|10
1652648790000|2022-05-15 21:06:30|9654.45|9534.45|9657.57|9537.57|9657.64|9537.64|9654.45|9534.45|9
1652648800000|2022-05-15 21:06:40|9657.87|9537.87|9663.13|9543.13|9663.13|9543.13|9657.57|9537.57|10
1652648810000|2022-05-15 21:06:50|9662.49|9542.49|9663.47|9543.47|9664.43|9544.43|9662.49|9542.49|10
1652648820000|2022-05-15 21:07:00|9664.19|9544.19|9660.36|9540.36|9664.19|9544.19|9660.36|9540.36|10
1652648830000|2022-05-15 21:07:10|9660.15|9540.15|9658.97|9538.97|9660.15|9540.15|9658.97|9538.97|10
1652648840000|2022-05-15 21:07:20|9658.93|9538.93|9657.16|9537.16|9658.93|9538.93|9657.16|9537.16|10
1652648850000|2022-05-15 21:07:30|9657|9537|9656.42|9536.42|9657|9537|9656.07|9536.07|10
1652648860000|2022-05-15 21:07:40|9656.43|9536.43|9653.22|9533.22|9656.43|9536.43|9653.15|9533.15|10
1652648870000|2022-05-15 21:07:50|9653.02|9533.02|9651.24|9531.24|9653.75|9533.75|9651.24|9531.24|10
1652648880000|2022-05-15 21:08:00|9651.27|9531.27|9653.37|9533.37|9653.61|9533.61|9651.27|9531.27|10
1652648890000|2022-05-15 21:08:10|9652.27|9532.27|9648.94|9528.94|9652.27|9532.27|9648.94|9528.94|10
1652648900000|2022-05-15 21:08:20|9648.7|9528.7|9643.85|9523.85|9648.7|9528.7|9643.85|9523.85|10
1652648910000|2022-05-15 21:08:30|9643.87|9523.87|9643.13|9523.13|9643.87|9523.87|9642.44|9522.44|10
1652648920000|2022-05-15 21:08:40|9643.06|9523.06|9641.83|9521.83|9643.06|9523.06|9641.83|9521.83|10
1652648930000|2022-05-15 21:08:50|9641.98|9521.98|9640.71|9520.71|9642.05|9522.05|9639.89|9519.89|10
1652648940000|2022-05-15 21:09:00|9640.32|9520.32|9635.25|9515.25|9640.38|9520.38|9635.25|9515.25|10
1652648950000|2022-05-15 21:09:10|9635.48|9515.48|9635.48|9515.48|9636.61|9516.61|9635|9515|10
1652648960000|2022-05-15 21:09:20|9636.1|9516.1|9636.13|9516.13|9637.14|9517.14|9636.1|9516.1|10
1652648970000|2022-05-15 21:09:30|9636.21|9516.21|9637.17|9517.17|9637.57|9517.57|9636.21|9516.21|10
1652648980000|2022-05-15 21:09:40|9637.25|9517.25|9639.59|9519.59|9639.6|9519.6|9637.25|9517.25|10
1652648990000|2022-05-15 21:09:50|9638.96|9518.96|9639.63|9519.63|9640.22|9520.22|9638.55|9518.55|10
1652649000000|2022-05-15 21:10:00|9639.81|9519.81|9639.64|9519.64|9640.43|9520.43|9639.64|9519.64|10
1652649010000|2022-05-15 21:10:10|9639.95|9519.95|9639.66|9519.66|9640.09|9520.09|9639.42|9519.42|10
1652649020000|2022-05-15 21:10:20|9639.78|9519.78|9639.37|9519.37|9639.78|9519.78|9638.62|9518.62|10
1652649030000|2022-05-15 21:10:30|9639.45|9519.45|9635.43|9515.43|9639.45|9519.45|9635.43|9515.43|10
1652649040000|2022-05-15 21:10:40|9635.42|9515.42|9632.77|9512.77|9635.86|9515.86|9632.77|9512.77|10
1652649050000|2022-05-15 21:10:50|9632.65|9512.65|9630.73|9510.73|9632.65|9512.65|9630.43|9510.43|9
1652649060000|2022-05-15 21:11:00|9630.03|9510.03|9629.34|9509.34|9630.46|9510.46|9629.34|9509.34|10
1652649070000|2022-05-15 21:11:10|9629.82|9509.82|9629.12|9509.12|9630.26|9510.26|9628.74|9508.74|10
1652649080000|2022-05-15 21:11:20|9628.37|9508.37|9628.21|9508.21|9629.04|9509.04|9627.77|9507.77|10
1652649090000|2022-05-15 21:11:30|9627.77|9507.77|9628.71|9508.71|9628.71|9508.71|9627.77|9507.77|10
1652649100000|2022-05-15 21:11:40|9628.94|9508.94|9629.98|9509.98|9629.98|9509.98|9627.62|9507.62|10
1652649110000|2022-05-15 21:11:50|9630.02|9510.02|9630.23|9510.23|9630.58|9510.58|9629.66|9509.66|10
1652649120000|2022-05-15 21:12:00|9630.31|9510.31|9629.9|9509.9|9631.01|9511.01|9629.48|9509.48|10
1652649130000|2022-05-15 21:12:10|9629.98|9509.98|9626.18|9506.18|9629.98|9509.98|9626.18|9506.18|10
1652649140000|2022-05-15 21:12:20|9626.29|9506.29|9624.88|9504.88|9626.29|9506.29|9624.52|9504.52|10
1652649150000|2022-05-15 21:12:30|9624.86|9504.86|9624.67|9504.67|9624.87|9504.87|9624.03|9504.03|10
1652649160000|2022-05-15 21:12:40|9624.61|9504.61|9624.43|9504.43|9624.61|9504.61|9624.35|9504.35|8
1652649170000|2022-05-15 21:12:50|9623.97|9503.97|9623.34|9503.34|9624.31|9504.31|9623.24|9503.24|10
1652649180000|2022-05-15 21:13:00|9623.27|9503.27|9622.62|9502.62|9623.27|9503.27|9622.62|9502.62|9
1652649190000|2022-05-15 21:13:10|9621.95|9501.95|9622.4|9502.4|9622.4|9502.4|9621.92|9501.92|7
1652649200000|2022-05-15 21:13:20|9622.59|9502.59|9621.65|9501.65|9623.08|9503.08|9621.65|9501.65|9
1652649210000|2022-05-15 21:13:30|9621.45|9501.45|9619.67|9499.67|9621.45|9501.45|9619.28|9499.28|10
1652649220000|2022-05-15 21:13:40|9619.5|9499.5|9620.39|9500.39|9620.67|9500.67|9619.5|9499.5|9
1652649230000|2022-05-15 21:13:50|9620.17|9500.17|9620.3|9500.3|9620.35|9500.35|9620.09|9500.09|10
1652649240000|2022-05-15 21:14:00|9620.27|9500.27|9620.16|9500.16|9620.38|9500.38|9619.58|9499.58|10
1652649250000|2022-05-15 21:14:10|9620.34|9500.34|9619.6|9499.6|9620.34|9500.34|9619.6|9499.6|8
1652649260000|2022-05-15 21:14:20|9619.51|9499.51|9618.37|9498.37|9619.51|9499.51|9618.37|9498.37|9
1652649270000|2022-05-15 21:14:30|9618.3|9498.3|9618.3|9498.3|9618.3|9498.3|9617.98|9497.98|9
1652649280000|2022-05-15 21:14:40|9617.31|9497.31|9617.73|9497.73|9617.73|9497.73|9617.31|9497.31|8
1652649290000|2022-05-15 21:14:50|9617.9|9497.9|9620.15|9500.15|9620.15|9500.15|9617.9|9497.9|10
1652649300000|2022-05-15 21:15:00|9620.08|9500.08|9619.57|9499.57|9620.23|9500.23|9619.57|9499.57|10
1652649310000|2022-05-15 21:15:10|9619.76|9499.76|9619.2|9499.2|9619.8|9499.8|9619.2|9499.2|10
1652649320000|2022-05-15 21:15:20|9618.71|9498.71|9618.33|9498.33|9618.78|9498.78|9618.31|9498.31|10
1652649330000|2022-05-15 21:15:30|9618.41|9498.41|9618.49|9498.49|9618.49|9498.49|9618.29|9498.29|9
1652649340000|2022-05-15 21:15:40|9618.56|9498.56|9618.91|9498.91|9618.92|9498.92|9618.53|9498.53|9
1652649350000|2022-05-15 21:15:50|9618.9|9498.9|9619.06|9499.06|9619.08|9499.08|9618.81|9498.81|9
1652649360000|2022-05-15 21:16:00|9619.03|9499.03|9618.55|9498.55|9619.15|9499.15|9618.55|9498.55|9
1652649370000|2022-05-15 21:16:10|9618.53|9498.53|9617.28|9497.28|9618.53|9498.53|9617.26|9497.26|10
1652649380000|2022-05-15 21:16:20|9617.15|9497.15|9616.82|9496.82|9617.15|9497.15|9616.82|9496.82|7
1652649390000|2022-05-15 21:16:30|9616.6|9496.6|9615.66|9495.66|9616.6|9496.6|9615.66|9495.66|7
1652649400000|2022-05-15 21:16:40|9615.59|9495.59|9614.65|9494.65|9615.59|9495.59|9614.65|9494.65|9
1652649410000|2022-05-15 21:16:50|9614.68|9494.68|9614.56|9494.56|9614.76|9494.76|9614.53|9494.53|10
1652649420000|2022-05-15 21:17:00|9614.82|9494.82|9614.32|9494.32|9614.88|9494.88|9614.32|9494.32|10
1652649430000|2022-05-15 21:17:10|9614.48|9494.48|9614.76|9494.76|9615.06|9495.06|9614.48|9494.48|9
1652649440000|2022-05-15 21:17:20|9615.14|9495.14|9614.88|9494.88|9615.14|9495.14|9614.88|9494.88|9
1652649450000|2022-05-15 21:17:30|9614.75|9494.75|9614.13|9494.13|9614.75|9494.75|9614.13|9494.13|10
1652649460000|2022-05-15 21:17:40|9614.15|9494.15|9611.57|9491.57|9614.15|9494.15|9611.52|9491.52|10
1652649470000|2022-05-15 21:17:50|9611.49|9491.49|9607.74|9487.74|9611.49|9491.49|9606.68|9486.68|10
1652649480000|2022-05-15 21:18:00|9607.4|9487.4|9606.87|9486.87|9608.02|9488.02|9606.85|9486.85|9
1652649490000|2022-05-15 21:18:10|9606.81|9486.81|9604.38|9484.38|9606.81|9486.81|9604.28|9484.28|10
1652649500000|2022-05-15 21:18:20|9604.54|9484.54|9604.63|9484.63|9604.98|9484.98|9604.39|9484.39|10
1652649510000|2022-05-15 21:18:30|9604.23|9484.23|9600.67|9480.67|9604.23|9484.23|9600.28|9480.28|10
1652649520000|2022-05-15 21:18:40|9599.57|9479.57|9594.64|9474.64|9599.57|9479.57|9594.64|9474.64|10
1652649530000|2022-05-15 21:18:50|9594.67|9474.67|9594.56|9474.56|9594.73|9474.73|9592.48|9472.48|10
1652649540000|2022-05-15 21:19:00|9593.98|9473.98|9595.6|9475.6|9595.6|9475.6|9593.98|9473.98|10
1652649550000|2022-05-15 21:19:10|9595.86|9475.86|9599.23|9479.23|9599.23|9479.23|9595.86|9475.86|10
1652649560000|2022-05-15 21:19:20|9599.54|9479.54|9601.05|9481.05|9601.05|9481.05|9599.24|9479.24|9
1652649570000|2022-05-15 21:19:30|9600.78|9480.78|9602.09|9482.09|9603.52|9483.52|9600.78|9480.78|10
1652649580000|2022-05-15 21:19:40|9601.77|9481.77|9602.09|9482.09|9602.38|9482.38|9600.77|9480.77|10
1652649590000|2022-05-15 21:19:50|9601.63|9481.63|9601.13|9481.13|9601.63|9481.63|9600.92|9480.92|9
1652649600000|2022-05-15 21:20:00|9600.75|9480.75|9599.99|9479.99|9601.21|9481.21|9599.58|9479.58|10
1652649610000|2022-05-15 21:20:10|9599.64|9479.64|9598.68|9478.68|9599.64|9479.64|9598.68|9478.68|9
1652649620000|2022-05-15 21:20:20|9598.52|9478.52|9598.3|9478.3|9598.74|9478.74|9597.68|9477.68|10
1652649630000|2022-05-15 21:20:30|9597.37|9477.37|9596.68|9476.68|9597.93|9477.93|9596.55|9476.55|10
1652649640000|2022-05-15 21:20:40|9596.99|9476.99|9595.82|9475.82|9597.24|9477.24|9595.82|9475.82|10
1652649650000|2022-05-15 21:20:50|9595.76|9475.76|9594.93|9474.93|9596.45|9476.45|9594.89|9474.89|9
1652649660000|2022-05-15 21:21:00|9595|9475|9596.64|9476.64|9596.64|9476.64|9595|9475|10
1652649670000|2022-05-15 21:21:10|9596.58|9476.58|9596.49|9476.49|9597.32|9477.32|9596.38|9476.38|10
1652649680000|2022-05-15 21:21:20|9597.59|9477.59|9598.44|9478.44|9598.79|9478.79|9597.51|9477.51|9
1652649690000|2022-05-15 21:21:30|9598.48|9478.48|9599.71|9479.71|9599.71|9479.71|9598.38|9478.38|10
1652649700000|2022-05-15 21:21:40|9599.38|9479.38|9601.76|9481.76|9602.62|9482.62|9599.06|9479.06|10
1652649710000|2022-05-15 21:21:50|9601.69|9481.69|9603.2|9483.2|9603.35|9483.35|9601.69|9481.69|10
1652649720000|2022-05-15 21:22:00|9603.17|9483.17|9602.32|9482.32|9603.48|9483.48|9602.32|9482.32|9
1652649730000|2022-05-15 21:22:10|9601.94|9481.94|9602.72|9482.72|9603.77|9483.77|9601.72|9481.72|10
1652649740000|2022-05-15 21:22:20|9602.74|9482.74|9605.64|9485.64|9605.64|9485.64|9602.74|9482.74|10
1652649750000|2022-05-15 21:22:30|9605.27|9485.27|9605.46|9485.46|9606.79|9486.79|9605|9485|10
1652649760000|2022-05-15 21:22:40|9604.74|9484.74|9603.66|9483.66|9604.98|9484.98|9603.66|9483.66|10
1652649770000|2022-05-15 21:22:50|9603.02|9483.02|9598.18|9478.18|9603.38|9483.38|9598.18|9478.18|10
1652649780000|2022-05-15 21:23:00|9599.17|9479.17|9596.82|9476.82|9599.26|9479.26|9596.75|9476.75|10
1652649790000|2022-05-15 21:23:10|9596.43|9476.43|9595.65|9475.65|9596.61|9476.61|9595.65|9475.65|10
1652649800000|2022-05-15 21:23:20|9595.83|9475.83|9595.12|9475.12|9596.01|9476.01|9595.09|9475.09|9
1652649810000|2022-05-15 21:23:30|9595.13|9475.13|9595.44|9475.44|9595.78|9475.78|9594.73|9474.73|10
1652649820000|2022-05-15 21:23:40|9595.61|9475.61|9595.89|9475.89|9595.97|9475.97|9595.25|9475.25|9
1652649830000|2022-05-15 21:23:50|9595.64|9475.64|9596.16|9476.16|9596.16|9476.16|9595.64|9475.64|10
1652649840000|2022-05-15 21:24:00|9596.06|9476.06|9596.33|9476.33|9596.33|9476.33|9596.05|9476.05|10
1652649850000|2022-05-15 21:24:10|9596.32|9476.32|9595.96|9475.96|9596.67|9476.67|9595.93|9475.93|10
1652649860000|2022-05-15 21:24:20|9596.03|9476.03|9595.96|9475.96|9596.13|9476.13|9595.66|9475.66|10
1652649870000|2022-05-15 21:24:30|9596.02|9476.02|9595.34|9475.34|9596.07|9476.07|9595.34|9475.34|10
1652649880000|2022-05-15 21:24:40|9595.47|9475.47|9595.21|9475.21|9595.65|9475.65|9595.21|9475.21|10
1652649890000|2022-05-15 21:24:50|9595.26|9475.26|9595.05|9475.05|9595.53|9475.53|9594.99|9474.99|10
1652649900000|2022-05-15 21:25:00|9594.95|9474.95|9595.27|9475.27|9595.51|9475.51|9594.95|9474.95|10
1652649910000|2022-05-15 21:25:10|9595.87|9475.87|9599.47|9479.47|9599.47|9479.47|9595.87|9475.87|9
1652649920000|2022-05-15 21:25:20|9599.46|9479.46|9600.42|9480.42|9600.61|9480.61|9599.4|9479.4|8
1652649930000|2022-05-15 21:25:30|9600.36|9480.36|9600.53|9480.53|9600.59|9480.59|9600.19|9480.19|10
1652649940000|2022-05-15 21:25:40|9600.89|9480.89|9600.95|9480.95|9601.15|9481.15|9600.69|9480.69|9
1652649950000|2022-05-15 21:25:50|9600.96|9480.96|9601.13|9481.13|9601.22|9481.22|9600.96|9480.96|10
1652649960000|2022-05-15 21:26:00|9601.05|9481.05|9601.33|9481.33|9601.43|9481.43|9601.05|9481.05|10
1652649970000|2022-05-15 21:26:10|9601.51|9481.51|9602.16|9482.16|9602.16|9482.16|9601.42|9481.42|9
1652649980000|2022-05-15 21:26:20|9601.96|9481.96|9603.49|9483.49|9603.49|9483.49|9601.81|9481.81|10
1652649990000|2022-05-15 21:26:30|9603.42|9483.42|9604.57|9484.57|9604.57|9484.57|9603.42|9483.42|10
1652650000000|2022-05-15 21:26:40|9604.56|9484.56|9605.23|9485.23|9605.27|9485.27|9604.56|9484.56|10
1652650010000|2022-05-15 21:26:50|9605.2|9485.2|9606.82|9486.82|9606.89|9486.89|9605.18|9485.18|10
1652650020000|2022-05-15 21:27:00|9606.92|9486.92|9606.21|9486.21|9607|9487|9606.21|9486.21|10
1652650030000|2022-05-15 21:27:10|9606.09|9486.09|9605.09|9485.09|9606.09|9486.09|9605.03|9485.03|10
1652650040000|2022-05-15 21:27:20|9605.08|9485.08|9604.21|9484.21|9605.44|9485.44|9604.21|9484.21|10
1652650050000|2022-05-15 21:27:30|9603.81|9483.81|9603.16|9483.16|9604.01|9484.01|9603.08|9483.08|10
1652650060000|2022-05-15 21:27:40|9603.2|9483.2|9601.94|9481.94|9603.2|9483.2|9601.92|9481.92|10
1652650070000|2022-05-15 21:27:50|9602.34|9482.34|9601.98|9481.98|9602.34|9482.34|9601.45|9481.45|10
1652650080000|2022-05-15 21:28:00|9602.03|9482.03|9601.96|9481.96|9602.09|9482.09|9601.86|9481.86|9
1652650090000|2022-05-15 21:28:10|9601.9|9481.9|9599.27|9479.27|9601.9|9481.9|9599.27|9479.27|10
1652650100000|2022-05-15 21:28:20|9599.16|9479.16|9596.17|9476.17|9599.16|9479.16|9596.17|9476.17|10
1652650110000|2022-05-15 21:28:30|9596.09|9476.09|9595.24|9475.24|9596.13|9476.13|9595.2|9475.2|10
1652650120000|2022-05-15 21:28:40|9595.19|9475.19|9594.14|9474.14|9595.19|9475.19|9594.01|9474.01|10
1652650130000|2022-05-15 21:28:50|9594.27|9474.27|9594.42|9474.42|9594.42|9474.42|9593.79|9473.79|9
1652650140000|2022-05-15 21:29:00|9594.48|9474.48|9593.78|9473.78|9594.48|9474.48|9593.78|9473.78|7
1652650150000|2022-05-15 21:29:10|9593.75|9473.75|9592.78|9472.78|9593.94|9473.94|9592.78|9472.78|10
1652650160000|2022-05-15 21:29:20|9592.77|9472.77|9592.35|9472.35|9592.77|9472.77|9592.34|9472.34|8
1652650170000|2022-05-15 21:29:30|9592.08|9472.08|9591.11|9471.11|9592.08|9472.08|9591.09|9471.09|8
1652650180000|2022-05-15 21:29:40|9591.1|9471.1|9590.78|9470.78|9591.27|9471.27|9590.77|9470.77|10
1652650190000|2022-05-15 21:29:50|9590.81|9470.81|9590.13|9470.13|9590.81|9470.81|9590.13|9470.13|10
1652650200000|2022-05-15 21:30:00|9590.15|9470.15|9589.4|9469.4|9590.25|9470.25|9589.26|9469.26|9
1652650210000|2022-05-15 21:30:10|9589.02|9469.02|9588.38|9468.38|9589.07|9469.07|9588.37|9468.37|10
1652650220000|2022-05-15 21:30:20|9588.46|9468.46|9588.08|9468.08|9588.51|9468.51|9588.05|9468.05|10
1652650230000|2022-05-15 21:30:30|9588.1|9468.1|9586.9|9466.9|9588.1|9468.1|9586.9|9466.9|10
1652650240000|2022-05-15 21:30:40|9586.24|9466.24|9586.31|9466.31|9586.34|9466.34|9586.01|9466.01|10
1652650250000|2022-05-15 21:30:50|9586.23|9466.23|9585.19|9465.19|9586.23|9466.23|9585.19|9465.19|9
1652650260000|2022-05-15 21:31:00|9585.5|9465.5|9585.27|9465.27|9585.5|9465.5|9585.26|9465.26|10
1652650270000|2022-05-15 21:31:10|9585.21|9465.21|9584.04|9464.04|9585.27|9465.27|9584.04|9464.04|8
1652650280000|2022-05-15 21:31:20|9584.08|9464.08|9583.43|9463.43|9584.13|9464.13|9583.25|9463.25|10
1652650290000|2022-05-15 21:31:30|9583.52|9463.52|9583.98|9463.98|9583.98|9463.98|9583.52|9463.52|9
1652650300000|2022-05-15 21:31:40|9584.06|9464.06|9583.97|9463.97|9584.06|9464.06|9583.84|9463.84|10
1652650310000|2022-05-15 21:31:50|9583.93|9463.93|9583.46|9463.46|9583.93|9463.93|9583.46|9463.46|10
1652650320000|2022-05-15 21:32:00|9583.57|9463.57|9582.74|9462.74|9583.99|9463.99|9582.57|9462.57|10
1652650330000|2022-05-15 21:32:10|9582.85|9462.85|9583.04|9463.04|9583.28|9463.28|9582.77|9462.77|9
1652650340000|2022-05-15 21:32:20|9583.1|9463.1|9583.57|9463.57|9583.82|9463.82|9583.04|9463.04|10
1652650350000|2022-05-15 21:32:30|9583.46|9463.46|9583.79|9463.79|9583.79|9463.79|9583.34|9463.34|9
1652650360000|2022-05-15 21:32:40|9583.78|9463.78|9584.7|9464.7|9584.7|9464.7|9583.77|9463.77|7
1652650370000|2022-05-15 21:32:50|9584.76|9464.76|9584.08|9464.08|9584.76|9464.76|9584.08|9464.08|10
1652650380000|2022-05-15 21:33:00|9584.19|9464.19|9585.74|9465.74|9585.8|9465.8|9584.19|9464.19|10
1652650390000|2022-05-15 21:33:10|9585.71|9465.71|9587.79|9467.79|9587.79|9467.79|9585.69|9465.69|10
1652650400000|2022-05-15 21:33:20|9588.13|9468.13|9589.5|9469.5|9589.5|9469.5|9588.13|9468.13|10
1652650410000|2022-05-15 21:33:30|9589.68|9469.68|9590.47|9470.47|9590.47|9470.47|9589.64|9469.64|10
1652650420000|2022-05-15 21:33:40|9590.54|9470.54|9591.77|9471.77|9591.77|9471.77|9590.34|9470.34|10
1652650430000|2022-05-15 21:33:50|9592.34|9472.34|9593.03|9473.03|9593.21|9473.21|9592.33|9472.33|10
1652650440000|2022-05-15 21:34:00|9593.09|9473.09|9593.61|9473.61|9593.61|9473.61|9593.03|9473.03|10
1652650450000|2022-05-15 21:34:10|9593.63|9473.63|9593.58|9473.58|9593.81|9473.81|9593.58|9473.58|10
1652650460000|2022-05-15 21:34:20|9593.57|9473.57|9593.06|9473.06|9593.57|9473.57|9593.06|9473.06|10
1652650470000|2022-05-15 21:34:30|9592.97|9472.97|9592.88|9472.88|9593.09|9473.09|9592.52|9472.52|10
1652650480000|2022-05-15 21:34:40|9592.93|9472.93|9593.17|9473.17|9593.34|9473.34|9592.75|9472.75|10
1652650490000|2022-05-15 21:34:50|9593.1|9473.1|9592.03|9472.03|9593.1|9473.1|9591.95|9471.95|10
1652650500000|2022-05-15 21:35:00|9592.02|9472.02|9592.06|9472.06|9592.13|9472.13|9591.74|9471.74|10
1652650510000|2022-05-15 21:35:10|9592.33|9472.33|9593.81|9473.81|9593.81|9473.81|9592.28|9472.28|10
1652650520000|2022-05-15 21:35:20|9593.69|9473.69|9594.75|9474.75|9594.77|9474.77|9593.69|9473.69|10
1652650530000|2022-05-15 21:35:30|9594.98|9474.98|9596.31|9476.31|9596.32|9476.32|9594.75|9474.75|10
1652650540000|2022-05-15 21:35:40|9596.33|9476.33|9595.91|9475.91|9596.41|9476.41|9595.91|9475.91|10
1652650550000|2022-05-15 21:35:50|9595.67|9475.67|9596.54|9476.54|9596.54|9476.54|9595.6|9475.6|7
1652650560000|2022-05-15 21:36:00|9596.56|9476.56|9597.25|9477.25|9597.28|9477.28|9596.56|9476.56|8
1652650570000|2022-05-15 21:36:10|9597.27|9477.27|9597.09|9477.09|9597.34|9477.34|9596.93|9476.93|9
1652650580000|2022-05-15 21:36:20|9597.04|9477.04|9596.94|9476.94|9597.09|9477.09|9596.75|9476.75|8
1652650590000|2022-05-15 21:36:30|9596.93|9476.93|9596.97|9476.97|9597.23|9477.23|9596.92|9476.92|10
1652650600000|2022-05-15 21:36:40|9596.98|9476.98|9596.6|9476.6|9596.98|9476.98|9596.43|9476.43|9
1652650610000|2022-05-15 21:36:50|9596.55|9476.55|9596.39|9476.39|9597.42|9477.42|9596.38|9476.38|10
1652650620000|2022-05-15 21:37:00|9596.3|9476.3|9597.3|9477.3|9597.3|9477.3|9596.3|9476.3|9
1652650630000|2022-05-15 21:37:10|9597.25|9477.25|9597.95|9477.95|9598.13|9478.13|9597.25|9477.25|8
1652650640000|2022-05-15 21:37:20|9598.01|9478.01|9598.53|9478.53|9598.94|9478.94|9598.01|9478.01|9
1652650650000|2022-05-15 21:37:30|9598.42|9478.42|9598.47|9478.47|9598.66|9478.66|9598.42|9478.42|9
1652650660000|2022-05-15 21:37:40|9598.41|9478.41|9599.23|9479.23|9599.23|9479.23|9598.41|9478.41|9
1652650670000|2022-05-15 21:37:50|9599.26|9479.26|9599.33|9479.33|9599.33|9479.33|9598.96|9478.96|9
1652650680000|2022-05-15 21:38:00|9599.36|9479.36|9600.42|9480.42|9600.43|9480.43|9599.36|9479.36|10
1652650690000|2022-05-15 21:38:10|9600.44|9480.44|9600.52|9480.52|9600.92|9480.92|9600.44|9480.44|10
1652650700000|2022-05-15 21:38:20|9600.51|9480.51|9600.51|9480.51|9600.56|9480.56|9600.51|9480.51|5
1652650710000|2022-05-15 21:38:30|9600.39|9480.39|9600.48|9480.48|9600.53|9480.53|9600.39|9480.39|5
1652650720000|2022-05-15 21:38:40|9600.44|9480.44|9601.88|9481.88|9601.88|9481.88|9600.44|9480.44|8
1652650730000|2022-05-15 21:38:50|9601.89|9481.89|9601.92|9481.92|9601.92|9481.92|9601.82|9481.82|8
1652650740000|2022-05-15 21:39:00|9602.16|9482.16|9601.72|9481.72|9602.42|9482.42|9601.72|9481.72|7
1652650750000|2022-05-15 21:39:10|9601.76|9481.76|9601.72|9481.72|9601.85|9481.85|9601.72|9481.72|6
1652650760000|2022-05-15 21:39:20|9601.71|9481.71|9601.39|9481.39|9602.32|9482.32|9601.39|9481.39|9
1652650770000|2022-05-15 21:39:30|9601.22|9481.22|9598.96|9478.96|9601.22|9481.22|9598.96|9478.96|10
1652650780000|2022-05-15 21:39:40|9598.97|9478.97|9597.94|9477.94|9598.97|9478.97|9597.77|9477.77|10
1652650790000|2022-05-15 21:39:50|9598.09|9478.09|9597.04|9477.04|9598.19|9478.19|9597.04|9477.04|8
1652650800000|2022-05-15 21:40:00|9597.05|9477.05|9596.52|9476.52|9597.17|9477.17|9596.51|9476.51|10
1652650810000|2022-05-15 21:40:10|9597.15|9477.15|9598.19|9478.19|9598.36|9478.36|9597.15|9477.15|10
1652650820000|2022-05-15 21:40:20|9598.66|9478.66|9598.73|9478.73|9598.85|9478.85|9598.53|9478.53|9
1652650830000|2022-05-15 21:40:30|9598.6|9478.6|9599.25|9479.25|9599.25|9479.25|9598.58|9478.58|10
1652650840000|2022-05-15 21:40:40|9599.67|9479.67|9600.73|9480.73|9600.73|9480.73|9599.67|9479.67|10
1652650850000|2022-05-15 21:40:50|9600.85|9480.85|9601.11|9481.11|9601.21|9481.21|9600.74|9480.74|9
1652650860000|2022-05-15 21:41:00|9601.18|9481.18|9600.65|9480.65|9601.18|9481.18|9600.65|9480.65|10
1652650870000|2022-05-15 21:41:10|9600.55|9480.55|9600.84|9480.84|9601.15|9481.15|9600.23|9480.23|9
1652650880000|2022-05-15 21:41:20|9601.15|9481.15|9601.69|9481.69|9601.8|9481.8|9601.15|9481.15|10
1652650890000|2022-05-15 21:41:30|9601.71|9481.71|9601.6|9481.6|9601.82|9481.82|9601.55|9481.55|9
1652650900000|2022-05-15 21:41:40|9601.82|9481.82|9604.35|9484.35|9604.35|9484.35|9601.82|9481.82|9
1652650910000|2022-05-15 21:41:50|9604.41|9484.41|9606.15|9486.15|9606.87|9486.87|9604.41|9484.41|10
1652650920000|2022-05-15 21:42:00|9606.17|9486.17|9606.91|9486.91|9606.98|9486.98|9606.03|9486.03|10
1652650930000|2022-05-15 21:42:10|9606.92|9486.92|9607.26|9487.26|9607.26|9487.26|9606.92|9486.92|10
1652650940000|2022-05-15 21:42:20|9607.03|9487.03|9606.59|9486.59|9607.35|9487.35|9606.57|9486.57|10
1652650950000|2022-05-15 21:42:30|9606.57|9486.57|9607.18|9487.18|9607.18|9487.18|9606.57|9486.57|8
1652650960000|2022-05-15 21:42:40|9607.25|9487.25|9607.33|9487.33|9607.43|9487.43|9607.25|9487.25|8
1652650970000|2022-05-15 21:42:50|9607.38|9487.38|9607.4|9487.4|9607.49|9487.49|9607.27|9487.27|8
1652650980000|2022-05-15 21:43:00|9607.27|9487.27|9607.53|9487.53|9607.53|9487.53|9607.19|9487.19|10
1652650990000|2022-05-15 21:43:10|9607.69|9487.69|9609.58|9489.58|9609.58|9489.58|9607.69|9487.69|10
1652651000000|2022-05-15 21:43:20|9609.79|9489.79|9609.1|9489.1|9610.34|9490.34|9609.1|9489.1|10
1652651010000|2022-05-15 21:43:30|9609.06|9489.06|9609.15|9489.15|9609.15|9489.15|9608.8|9488.8|9
1652651020000|2022-05-15 21:43:40|9609.17|9489.17|9610.3|9490.3|9610.3|9490.3|9609.13|9489.13|9
1652651030000|2022-05-15 21:43:50|9610.53|9490.53|9612.12|9492.12|9612.12|9492.12|9610.45|9490.45|10
1652651040000|2022-05-15 21:44:00|9613|9493|9615.05|9495.05|9615.05|9495.05|9613|9493|10
1652651050000|2022-05-15 21:44:10|9614.56|9494.56|9620.4|9500.4|9620.4|9500.4|9614.56|9494.56|10
1652651060000|2022-05-15 21:44:20|9621.09|9501.09|9624.52|9504.52|9624.82|9504.82|9621.09|9501.09|10
1652651070000|2022-05-15 21:44:30|9624.5|9504.5|9623.83|9503.83|9624.73|9504.73|9623.83|9503.83|10
1652651080000|2022-05-15 21:44:40|9623.8|9503.8|9621.97|9501.97|9623.8|9503.8|9621.97|9501.97|8
1652651090000|2022-05-15 21:44:50|9622.05|9502.05|9617.12|9497.12|9622.05|9502.05|9617.12|9497.12|10
1652651100000|2022-05-15 21:45:00|9617.33|9497.33|9615.06|9495.06|9617.33|9497.33|9615.06|9495.06|10
1652651110000|2022-05-15 21:45:10|9614.77|9494.77|9614.82|9494.82|9614.86|9494.86|9614.43|9494.43|10
1652651120000|2022-05-15 21:45:20|9614.99|9494.99|9614.2|9494.2|9615.5|9495.5|9614.2|9494.2|9
1652651130000|2022-05-15 21:45:30|9614.9|9494.9|9615.64|9495.64|9615.8|9495.8|9614.9|9494.9|10
1652651140000|2022-05-15 21:45:40|9615.08|9495.08|9615.1|9495.1|9615.49|9495.49|9614.87|9494.87|10
1652651150000|2022-05-15 21:45:50|9614.99|9494.99|9615.02|9495.02|9615.18|9495.18|9614.89|9494.89|8
1652651160000|2022-05-15 21:46:00|9614.93|9494.93|9614.85|9494.85|9616.07|9496.07|9614.84|9494.84|10
1652651170000|2022-05-15 21:46:10|9616.26|9496.26|9618.37|9498.37|9618.37|9498.37|9616.1|9496.1|9
1652651180000|2022-05-15 21:46:20|9618.47|9498.47|9622.86|9502.86|9623.45|9503.45|9618.47|9498.47|10
1652651190000|2022-05-15 21:46:30|9623.14|9503.14|9631.08|9511.08|9631.1|9511.1|9623.13|9503.13|10
1652651200000|2022-05-15 21:46:40|9630.94|9510.94|9633.8|9513.8|9633.8|9513.8|9630.16|9510.16|10
1652651210000|2022-05-15 21:46:50|9634.14|9514.14|9634.5|9514.5|9635.29|9515.29|9633.93|9513.93|10
1652651220000|2022-05-15 21:47:00|9634.69|9514.69|9630.47|9510.47|9634.8|9514.8|9630.47|9510.47|10
1652651230000|2022-05-15 21:47:10|9629.45|9509.45|9622.97|9502.97|9629.45|9509.45|9622.97|9502.97|10
1652651240000|2022-05-15 21:47:20|9623.42|9503.42|9621.82|9501.82|9623.42|9503.42|9621.82|9501.82|10
1652651250000|2022-05-15 21:47:30|9622.57|9502.57|9623.77|9503.77|9623.77|9503.77|9622.19|9502.19|8
1652651260000|2022-05-15 21:47:40|9622.46|9502.46|9624.46|9504.46|9624.7|9504.7|9622.46|9502.46|10
1652651270000|2022-05-15 21:47:50|9624.45|9504.45|9624.06|9504.06|9625.71|9505.71|9624.06|9504.06|10
1652651280000|2022-05-15 21:48:00|9625.02|9505.02|9624.75|9504.75|9625.02|9505.02|9624.03|9504.03|10
1652651290000|2022-05-15 21:48:10|9624.37|9504.37|9623.71|9503.71|9624.37|9504.37|9623.56|9503.56|10
1652651300000|2022-05-15 21:48:20|9623.86|9503.86|9623.55|9503.55|9624.09|9504.09|9623.46|9503.46|10
1652651310000|2022-05-15 21:48:30|9623.52|9503.52|9625.77|9505.77|9625.77|9505.77|9623.52|9503.52|9
1652651320000|2022-05-15 21:48:40|9625.71|9505.71|9626.27|9506.27|9626.27|9506.27|9624.86|9504.86|10
1652651330000|2022-05-15 21:48:50|9626.33|9506.33|9625.45|9505.45|9626.41|9506.41|9625.45|9505.45|10
1652651340000|2022-05-15 21:49:00|9625.72|9505.72|9625.41|9505.41|9626.05|9506.05|9625.41|9505.41|10
1652651350000|2022-05-15 21:49:10|9625.48|9505.48|9624.94|9504.94|9625.79|9505.79|9624.94|9504.94|8
1652651360000|2022-05-15 21:49:20|9624.74|9504.74|9626.13|9506.13|9626.13|9506.13|9624.39|9504.39|10
1652651370000|2022-05-15 21:49:30|9625.95|9505.95|9626.86|9506.86|9626.88|9506.88|9625.52|9505.52|10
1652651380000|2022-05-15 21:49:40|9626.84|9506.84|9628.33|9508.33|9628.44|9508.44|9626.7|9506.7|10
1652651390000|2022-05-15 21:49:50|9628.35|9508.35|9628.04|9508.04|9628.35|9508.35|9627.94|9507.94|9
1652651400000|2022-05-15 21:50:00|9628.18|9508.18|9629.08|9509.08|9629.08|9509.08|9628.18|9508.18|10
1652651410000|2022-05-15 21:50:10|9629.39|9509.39|9630.62|9510.62|9630.62|9510.62|9629.33|9509.33|10
1652651420000|2022-05-15 21:50:20|9630.46|9510.46|9630.95|9510.95|9630.95|9510.95|9630.29|9510.29|10
1652651430000|2022-05-15 21:50:30|9631.01|9511.01|9631.55|9511.55|9631.58|9511.58|9631.01|9511.01|9
1652651440000|2022-05-15 21:50:40|9631.57|9511.57|9632.02|9512.02|9632.11|9512.11|9631.32|9511.32|8
1652651450000|2022-05-15 21:50:50|9632.18|9512.18|9631.34|9511.34|9632.18|9512.18|9631.3|9511.3|10
1652651460000|2022-05-15 21:51:00|9631.06|9511.06|9631.63|9511.63|9631.63|9511.63|9631.06|9511.06|10
1652651470000|2022-05-15 21:51:10|9631.53|9511.53|9631.06|9511.06|9631.53|9511.53|9630.51|9510.51|9
1652651480000|2022-05-15 21:51:20|9631.17|9511.17|9631.04|9511.04|9631.42|9511.42|9630.92|9510.92|10
1652651490000|2022-05-15 21:51:30|9631.23|9511.23|9630.76|9510.76|9631.28|9511.28|9630.73|9510.73|9
1652651500000|2022-05-15 21:51:40|9631.15|9511.15|9631.03|9511.03|9631.15|9511.15|9630.64|9510.64|9
1652651510000|2022-05-15 21:51:50|9631.05|9511.05|9631.65|9511.65|9631.65|9511.65|9631.03|9511.03|9
1652651520000|2022-05-15 21:52:00|9631.77|9511.77|9633.43|9513.43|9633.43|9513.43|9631.77|9511.77|10
1652651530000|2022-05-15 21:52:10|9633.63|9513.63|9634.01|9514.01|9634.13|9514.13|9633.58|9513.58|10
1652651540000|2022-05-15 21:52:20|9633.99|9513.99|9634.45|9514.45|9634.45|9514.45|9633.63|9513.63|10
1652651550000|2022-05-15 21:52:30|9634.57|9514.57|9633.23|9513.23|9634.84|9514.84|9633.23|9513.23|10
1652651560000|2022-05-15 21:52:40|9633.18|9513.18|9632.44|9512.44|9633.18|9513.18|9632.44|9512.44|10
1652651570000|2022-05-15 21:52:50|9632.54|9512.54|9633.61|9513.61|9633.61|9513.61|9632.5|9512.5|8
1652651580000|2022-05-15 21:53:00|9633.66|9513.66|9633.2|9513.2|9633.88|9513.88|9633.2|9513.2|10
1652651590000|2022-05-15 21:53:10|9633.11|9513.11|9632.54|9512.54|9633.11|9513.11|9632.3|9512.3|9
1652651600000|2022-05-15 21:53:20|9632.35|9512.35|9633.5|9513.5|9633.67|9513.67|9632.03|9512.03|10
1652651610000|2022-05-15 21:53:30|9633.42|9513.42|9633.12|9513.12|9633.42|9513.42|9633.12|9513.12|10
1652651620000|2022-05-15 21:53:40|9633.16|9513.16|9633.86|9513.86|9634.2|9514.2|9633.16|9513.16|10
1652651630000|2022-05-15 21:53:50|9633.89|9513.89|9633.58|9513.58|9634.23|9514.23|9633.58|9513.58|10
1652651640000|2022-05-15 21:54:00|9633.56|9513.56|9633.9|9513.9|9633.9|9513.9|9633.48|9513.48|10
1652651650000|2022-05-15 21:54:10|9633.98|9513.98|9633.41|9513.41|9633.98|9513.98|9633.41|9513.41|9
1652651660000|2022-05-15 21:54:20|9633.43|9513.43|9634.37|9514.37|9634.37|9514.37|9633.43|9513.43|10
1652651670000|2022-05-15 21:54:30|9634.52|9514.52|9634.57|9514.57|9635.92|9515.92|9634.52|9514.52|10
1652651680000|2022-05-15 21:54:40|9634.47|9514.47|9634.18|9514.18|9634.47|9514.47|9634.16|9514.16|9
1652651690000|2022-05-15 21:54:50|9634.24|9514.24|9633.28|9513.28|9634.55|9514.55|9633.28|9513.28|10
1652651700000|2022-05-15 21:55:00|9633.62|9513.62|9629.65|9509.65|9633.62|9513.62|9629.65|9509.65|10
1652651710000|2022-05-15 21:55:10|9630.44|9510.44|9631.31|9511.31|9631.31|9511.31|9630.19|9510.19|9
1652651720000|2022-05-15 21:55:20|9631.6|9511.6|9634.29|9514.29|9634.48|9514.48|9631.47|9511.47|10
1652651730000|2022-05-15 21:55:30|9634.73|9514.73|9637.69|9517.69|9638.43|9518.43|9634.07|9514.07|10
1652651740000|2022-05-15 21:55:40|9637.99|9517.99|9638.94|9518.94|9639.02|9519.02|9637.91|9517.91|10
1652651750000|2022-05-15 21:55:50|9638.77|9518.77|9637.3|9517.3|9638.85|9518.85|9637.3|9517.3|10
1652651760000|2022-05-15 21:56:00|9638.52|9518.52|9641.16|9521.16|9641.32|9521.32|9637.64|9517.64|10
1652651770000|2022-05-15 21:56:10|9641.01|9521.01|9640.8|9520.8|9641.4|9521.4|9640.72|9520.72|10
1652651780000|2022-05-15 21:56:20|9641.03|9521.03|9640.39|9520.39|9641.52|9521.52|9640.17|9520.17|10
1652651790000|2022-05-15 21:56:30|9641.56|9521.56|9642.88|9522.88|9643.22|9523.22|9641.56|9521.56|10
1652651800000|2022-05-15 21:56:40|9643.39|9523.39|9654.62|9534.62|9654.62|9534.62|9642.74|9522.74|10
1652651810000|2022-05-15 21:56:50|9658.13|9538.13|9659.1|9539.1|9659.25|9539.25|9658.08|9538.08|10
1652651820000|2022-05-15 21:57:00|9659.37|9539.37|9658.55|9538.55|9660.57|9540.57|9658.43|9538.43|10
1652651830000|2022-05-15 21:57:10|9658.25|9538.25|9658.29|9538.29|9658.45|9538.45|9657.02|9537.02|10
1652651840000|2022-05-15 21:57:20|9657.15|9537.15|9663.82|9543.82|9663.82|9543.82|9656.59|9536.59|9
1652651850000|2022-05-15 21:57:30|9665.9|9545.9|9667.4|9547.4|9667.72|9547.72|9663.85|9543.85|10
1652651860000|2022-05-15 21:57:40|9667.12|9547.12|9673.51|9553.51|9673.51|9553.51|9667.12|9547.12|10
1652651870000|2022-05-15 21:57:50|9673.61|9553.61|9673.91|9553.91|9674.18|9554.18|9673.51|9553.51|10
1652651880000|2022-05-15 21:58:00|9673.42|9553.42|9674.67|9554.67|9674.99|9554.99|9673.2|9553.2|10
1652651890000|2022-05-15 21:58:10|9674.05|9554.05|9672.66|9552.66|9675.09|9555.09|9672.66|9552.66|10
1652651900000|2022-05-15 21:58:20|9672.28|9552.28|9669.97|9549.97|9672.28|9552.28|9669.37|9549.37|10
1652651910000|2022-05-15 21:58:30|9669.71|9549.71|9667.77|9547.77|9669.71|9549.71|9667.2|9547.2|10
1652651920000|2022-05-15 21:58:40|9667.73|9547.73|9667.03|9547.03|9667.96|9547.96|9666.73|9546.73|10
1652651930000|2022-05-15 21:58:50|9667.63|9547.63|9666.14|9546.14|9667.63|9547.63|9666.12|9546.12|10
1652651940000|2022-05-15 21:59:00|9666.34|9546.34|9666.23|9546.23|9666.66|9546.66|9666.23|9546.23|8
1652651950000|2022-05-15 21:59:10|9666.17|9546.17|9666.48|9546.48|9667.08|9547.08|9666.17|9546.17|10
1652651960000|2022-05-15 21:59:20|9666.63|9546.63|9668.83|9548.83|9669.33|9549.33|9666.37|9546.37|10
1652651970000|2022-05-15 21:59:30|9669.08|9549.08|9668.66|9548.66|9669.28|9549.28|9667.55|9547.55|10
1652651980000|2022-05-15 21:59:40|9667.81|9547.81|9668.2|9548.2|9668.4|9548.4|9667.81|9547.81|9
1652651990000|2022-05-15 21:59:50|9668.39|9548.39|9667.84|9547.84|9668.48|9548.48|9667.84|9547.84|10
1652652000000|2022-05-15 22:00:00|9668.53|9548.53|9668.19|9548.19|9669.3|9549.3|9668.19|9548.19|9
1652652010000|2022-05-15 22:00:10|9668.95|9548.95|9669.77|9549.77|9670.08|9550.08|9668.67|9548.67|10
1652652020000|2022-05-15 22:00:20|9671.16|9551.16|9671.49|9551.49|9671.86|9551.86|9670.65|9550.65|10
1652652030000|2022-05-15 22:00:30|9671.71|9551.71|9673.91|9553.91|9674.04|9554.04|9671.71|9551.71|10
1652652040000|2022-05-15 22:00:40|9673.62|9553.62|9675.04|9555.04|9676.9|9556.9|9673.62|9553.62|10
1652652050000|2022-05-15 22:00:50|9676.26|9556.26|9678.75|9558.75|9679.92|9559.92|9675.89|9555.89|10
1652652060000|2022-05-15 22:01:00|9680.68|9560.68|9681.76|9561.76|9681.84|9561.84|9679.99|9559.99|10
1652652070000|2022-05-15 22:01:10|9682.74|9562.74|9685.22|9565.22|9685.22|9565.22|9682.74|9562.74|10
1652652080000|2022-05-15 22:01:20|9685.76|9565.76|9687.05|9567.05|9687.05|9567.05|9685.66|9565.66|10
1652652090000|2022-05-15 22:01:30|9687.37|9567.37|9689.47|9569.47|9689.88|9569.88|9687.1|9567.1|10
1652652100000|2022-05-15 22:01:40|9692.77|9572.77|9695.92|9575.92|9699.44|9579.44|9692.77|9572.77|10
1652652110000|2022-05-15 22:01:50|9696.92|9576.92|9696.09|9576.09|9696.92|9576.92|9694.84|9574.84|10
1652652120000|2022-05-15 22:02:00|9697.26|9577.26|9707.54|9587.54|9710.86|9590.86|9697.26|9577.26|10
1652652130000|2022-05-15 22:02:10|9702.93|9582.93|9725.11|9605.11|9728.48|9608.48|9702.93|9582.93|10
1652652140000|2022-05-15 22:02:20|9724.76|9604.76|9725.94|9605.94|9726.22|9606.22|9724.76|9604.76|10
1652652150000|2022-05-15 22:02:30|9726.16|9606.16|9722.66|9602.66|9726.16|9606.16|9721.9|9601.9|9
1652652160000|2022-05-15 22:02:40|9722.5|9602.5|9723.4|9603.4|9724.22|9604.22|9722.5|9602.5|10
1652652170000|2022-05-15 22:02:50|9724.17|9604.17|9724.53|9604.53|9725.39|9605.39|9724.17|9604.17|10
1652652180000|2022-05-15 22:03:00|9724.5|9604.5|9729.77|9609.77|9729.77|9609.77|9724.05|9604.05|10
1652652190000|2022-05-15 22:03:10|9729.96|9609.96|9731.79|9611.79|9731.79|9611.79|9729.96|9609.96|10
1652652200000|2022-05-15 22:03:20|9732.29|9612.29|9729.91|9609.91|9732.29|9612.29|9729.59|9609.59|10
1652652210000|2022-05-15 22:03:30|9729.77|9609.77|9733.58|9613.58|9733.58|9613.58|9729.77|9609.77|10
1652652220000|2022-05-15 22:03:40|9733.39|9613.39|9768.59|9648.59|9768.59|9648.59|9733.39|9613.39|10
1652652230000|2022-05-15 22:03:50|9769.77|9649.77|9765.51|9645.51|9770.33|9650.33|9765.51|9645.51|10
1652652240000|2022-05-15 22:04:00|9765.15|9645.15|9758.13|9638.13|9765.15|9645.15|9758.13|9638.13|10
1652652250000|2022-05-15 22:04:10|9757.77|9637.77|9756.55|9636.55|9757.77|9637.77|9755.17|9635.17|10
1652652260000|2022-05-15 22:04:20|9757.83|9637.83|9763.08|9643.08|9763.08|9643.08|9757.09|9637.09|10
1652652270000|2022-05-15 22:04:30|9765.29|9645.29|9772.63|9652.63|9772.94|9652.94|9765.29|9645.29|10
1652652280000|2022-05-15 22:04:40|9772.66|9652.66|9772.79|9652.79|9773.16|9653.16|9771.33|9651.33|10
1652652290000|2022-05-15 22:04:50|9771.22|9651.22|9772.4|9652.4|9772.85|9652.85|9770.55|9650.55|10
1652652300000|2022-05-15 22:05:00|9772.1|9652.1|9770.61|9650.61|9772.1|9652.1|9770.15|9650.15|10
1652652310000|2022-05-15 22:05:10|9767.28|9647.28|9762.32|9642.32|9767.6|9647.6|9762.32|9642.32|10
1652652320000|2022-05-15 22:05:20|9761.89|9641.89|9754.48|9634.48|9761.89|9641.89|9753.66|9633.66|10
1652652330000|2022-05-15 22:05:30|9754.36|9634.36|9746.49|9626.49|9754.36|9634.36|9746.49|9626.49|10
1652652340000|2022-05-15 22:05:40|9746.82|9626.82|9746.67|9626.67|9747.91|9627.91|9746.27|9626.27|10
1652652350000|2022-05-15 22:05:50|9746.21|9626.21|9745.74|9625.74|9746.68|9626.68|9745.74|9625.74|10
1652652360000|2022-05-15 22:06:00|9745.84|9625.84|9740.52|9620.52|9745.84|9625.84|9740.52|9620.52|10
1652652370000|2022-05-15 22:06:10|9740.48|9620.48|9735.7|9615.7|9740.48|9620.48|9735.7|9615.7|10
1652652380000|2022-05-15 22:06:20|9735.08|9615.08|9732.88|9612.88|9735.08|9615.08|9732.34|9612.34|10
1652652390000|2022-05-15 22:06:30|9732.01|9612.01|9732.35|9612.35|9733.21|9613.21|9730.88|9610.88|10
1652652400000|2022-05-15 22:06:40|9732.29|9612.29|9735.82|9615.82|9736.28|9616.28|9732.29|9612.29|10
1652652410000|2022-05-15 22:06:50|9738|9618|9744.22|9624.22|9744.22|9624.22|9738|9618|9
1652652420000|2022-05-15 22:07:00|9744.48|9624.48|9746.94|9626.94|9747.14|9627.14|9744.48|9624.48|10
1652652430000|2022-05-15 22:07:10|9747.27|9627.27|9745.09|9625.09|9747.3|9627.3|9744.09|9624.09|10
1652652440000|2022-05-15 22:07:20|9745.26|9625.26|9743.34|9623.34|9745.29|9625.29|9743.34|9623.34|10
1652652450000|2022-05-15 22:07:30|9743.16|9623.16|9742.27|9622.27|9743.84|9623.84|9741.44|9621.44|10
1652652460000|2022-05-15 22:07:40|9742.19|9622.19|9739.47|9619.47|9742.19|9622.19|9739.23|9619.23|10
1652652470000|2022-05-15 22:07:50|9739.25|9619.25|9740.31|9620.31|9740.98|9620.98|9739.03|9619.03|10
1652652480000|2022-05-15 22:08:00|9739.76|9619.76|9741.39|9621.39|9741.39|9621.39|9739.03|9619.03|10
1652652490000|2022-05-15 22:08:10|9741.52|9621.52|9742.31|9622.31|9742.5|9622.5|9741.52|9621.52|10
1652652500000|2022-05-15 22:08:20|9742.54|9622.54|9741.18|9621.18|9742.54|9622.54|9741.15|9621.15|10
1652652510000|2022-05-15 22:08:30|9740.04|9620.04|9735.95|9615.95|9740.04|9620.04|9735.95|9615.95|9
1652652520000|2022-05-15 22:08:40|9736.14|9616.14|9732.79|9612.79|9736.14|9616.14|9732.79|9612.79|10
1652652530000|2022-05-15 22:08:50|9733.2|9613.2|9731.73|9611.73|9733.2|9613.2|9731.48|9611.48|10
1652652540000|2022-05-15 22:09:00|9730.68|9610.68|9730.53|9610.53|9730.89|9610.89|9730.41|9610.41|10
1652652550000|2022-05-15 22:09:10|9730.43|9610.43|9726.84|9606.84|9730.64|9610.64|9726.4|9606.4|10
1652652560000|2022-05-15 22:09:20|9726.8|9606.8|9725.32|9605.32|9726.8|9606.8|9724.44|9604.44|10
1652652570000|2022-05-15 22:09:30|9725.48|9605.48|9718.93|9598.93|9725.48|9605.48|9718.93|9598.93|10
1652652580000|2022-05-15 22:09:40|9719.19|9599.19|9718.11|9598.11|9719.19|9599.19|9717.98|9597.98|10
1652652590000|2022-05-15 22:09:50|9718.58|9598.58|9716.99|9596.99|9718.7|9598.7|9715.63|9595.63|10
1652652600000|2022-05-15 22:10:00|9714.85|9594.85|9716.72|9596.72|9716.72|9596.72|9714|9594|10
1652652610000|2022-05-15 22:10:10|9717.2|9597.2|9718.21|9598.21|9719.05|9599.05|9717.2|9597.2|10
1652652620000|2022-05-15 22:10:20|9718.83|9598.83|9720.05|9600.05|9720.05|9600.05|9717.88|9597.88|10
1652652630000|2022-05-15 22:10:30|9719.93|9599.93|9721.74|9601.74|9721.74|9601.74|9719.93|9599.93|10
1652652640000|2022-05-15 22:10:40|9721.57|9601.57|9722.66|9602.66|9722.71|9602.71|9721.57|9601.57|10
1652652650000|2022-05-15 22:10:50|9722.7|9602.7|9722.3|9602.3|9723.15|9603.15|9722.05|9602.05|10
1652652660000|2022-05-15 22:11:00|9722.57|9602.57|9723.57|9603.57|9723.57|9603.57|9721.95|9601.95|10
1652652670000|2022-05-15 22:11:10|9725|9605|9724.68|9604.68|9727.03|9607.03|9724.68|9604.68|10
1652652680000|2022-05-15 22:11:20|9727.37|9607.37|9720.79|9600.79|9727.37|9607.37|9720.79|9600.79|10
1652652690000|2022-05-15 22:11:30|9720.62|9600.62|9720.94|9600.94|9722.23|9602.23|9719.77|9599.77|10
1652652700000|2022-05-15 22:11:40|9720.88|9600.88|9715.65|9595.65|9720.88|9600.88|9715.65|9595.65|10
1652652710000|2022-05-15 22:11:50|9715.24|9595.24|9715|9595|9715.58|9595.58|9714.48|9594.48|10
1652652720000|2022-05-15 22:12:00|9714.72|9594.72|9714.2|9594.2|9715.07|9595.07|9714.15|9594.15|10
1652652730000|2022-05-15 22:12:10|9714.02|9594.02|9712.59|9592.59|9714.02|9594.02|9712.59|9592.59|10
1652652740000|2022-05-15 22:12:20|9712|9592|9713.2|9593.2|9713.2|9593.2|9711.98|9591.98|10
1652652750000|2022-05-15 22:12:30|9712.99|9592.99|9711.85|9591.85|9713.99|9593.99|9711.85|9591.85|10
1652652760000|2022-05-15 22:12:40|9712.33|9592.33|9710.62|9590.62|9712.33|9592.33|9710.13|9590.13|10
1652652770000|2022-05-15 22:12:50|9710.21|9590.21|9709.68|9589.68|9711.43|9591.43|9709.68|9589.68|9
1652652780000|2022-05-15 22:13:00|9709.26|9589.26|9709.26|9589.26|9710.21|9590.21|9709.26|9589.26|10
1652652790000|2022-05-15 22:13:10|9709.52|9589.52|9709.39|9589.39|9709.6|9589.6|9708.85|9588.85|9
1652652800000|2022-05-15 22:13:20|9709.28|9589.28|9708.88|9588.88|9709.75|9589.75|9708.53|9588.53|10
1652652810000|2022-05-15 22:13:30|9709.75|9589.75|9709.51|9589.51|9710.58|9590.58|9709.27|9589.27|10
1652652820000|2022-05-15 22:13:40|9709.66|9589.66|9713.11|9593.11|9713.11|9593.11|9709.66|9589.66|10
1652652830000|2022-05-15 22:13:50|9713.19|9593.19|9713.42|9593.42|9713.42|9593.42|9712.63|9592.63|10
1652652840000|2022-05-15 22:14:00|9713.71|9593.71|9712.15|9592.15|9713.73|9593.73|9712.15|9592.15|10
1652652850000|2022-05-15 22:14:10|9712.42|9592.42|9710.89|9590.89|9712.42|9592.42|9710.89|9590.89|10
1652652860000|2022-05-15 22:14:20|9711.17|9591.17|9711.4|9591.4|9711.8|9591.8|9710.67|9590.67|10
1652652870000|2022-05-15 22:14:30|9711.5|9591.5|9710.74|9590.74|9711.85|9591.85|9710.45|9590.45|9
1652652880000|2022-05-15 22:14:40|9710.01|9590.01|9709.37|9589.37|9710.71|9590.71|9709.19|9589.19|9
1652652890000|2022-05-15 22:14:50|9709.39|9589.39|9706.87|9586.87|9709.54|9589.54|9706.87|9586.87|10
1652652900000|2022-05-15 22:15:00|9706.92|9586.92|9706.95|9586.95|9706.95|9586.95|9705.68|9585.68|10
1652652910000|2022-05-15 22:15:10|9707.22|9587.22|9705.44|9585.44|9707.52|9587.52|9705.44|9585.44|10
1652652920000|2022-05-15 22:15:20|9704.7|9584.7|9703.35|9583.35|9704.7|9584.7|9703.35|9583.35|10
1652652930000|2022-05-15 22:15:30|9703.51|9583.51|9702.88|9582.88|9703.51|9583.51|9702.25|9582.25|10
1652652940000|2022-05-15 22:15:40|9703.74|9583.74|9705.79|9585.79|9705.8|9585.8|9703.68|9583.68|10
1652652950000|2022-05-15 22:15:50|9705.82|9585.82|9707.33|9587.33|9707.33|9587.33|9705.82|9585.82|10
1652652960000|2022-05-15 22:16:00|9707.13|9587.13|9710.68|9590.68|9710.68|9590.68|9707.13|9587.13|10
1652652970000|2022-05-15 22:16:10|9711.1|9591.1|9715.21|9595.21|9715.21|9595.21|9709.75|9589.75|10
1652652980000|2022-05-15 22:16:20|9715.23|9595.23|9718.57|9598.57|9718.57|9598.57|9714.1|9594.1|10
1652652990000|2022-05-15 22:16:30|9719.14|9599.14|9722.13|9602.13|9722.73|9602.73|9718.74|9598.74|10
1652653000000|2022-05-15 22:16:40|9723.43|9603.43|9723.51|9603.51|9724.7|9604.7|9721.14|9601.14|10
1652653010000|2022-05-15 22:16:50|9722.95|9602.95|9721.39|9601.39|9723.5|9603.5|9721.27|9601.27|10
1652653020000|2022-05-15 22:17:00|9721.29|9601.29|9720.83|9600.83|9721.29|9601.29|9720.49|9600.49|10
1652653030000|2022-05-15 22:17:10|9721.47|9601.47|9719.93|9599.93|9721.47|9601.47|9719.77|9599.77|10
1652653040000|2022-05-15 22:17:20|9720.5|9600.5|9719.61|9599.61|9720.55|9600.55|9719.61|9599.61|10
1652653050000|2022-05-15 22:17:30|9719.96|9599.96|9719.85|9599.85|9720.85|9600.85|9719.48|9599.48|9
1652653060000|2022-05-15 22:17:40|9719.7|9599.7|9717.15|9597.15|9719.7|9599.7|9716.89|9596.89|10
1652653070000|2022-05-15 22:17:50|9717.27|9597.27|9715.25|9595.25|9717.33|9597.33|9715.25|9595.25|10
1652653080000|2022-05-15 22:18:00|9715.51|9595.51|9715.8|9595.8|9715.9|9595.9|9715.45|9595.45|10
1652653090000|2022-05-15 22:18:10|9715.35|9595.35|9716.98|9596.98|9716.98|9596.98|9715.11|9595.11|10
1652653100000|2022-05-15 22:18:20|9717.18|9597.18|9718.7|9598.7|9718.7|9598.7|9717.18|9597.18|10
1652653110000|2022-05-15 22:18:30|9718.08|9598.08|9719.91|9599.91|9720.29|9600.29|9718.03|9598.03|10
1652653120000|2022-05-15 22:18:40|9720.14|9600.14|9719.59|9599.59|9720.85|9600.85|9719.59|9599.59|10
1652653130000|2022-05-15 22:18:50|9720.02|9600.02|9717.87|9597.87|9720.02|9600.02|9717.87|9597.87|10
1652653140000|2022-05-15 22:19:00|9717.47|9597.47|9714.65|9594.65|9717.76|9597.76|9714.65|9594.65|10
1652653150000|2022-05-15 22:19:10|9714.85|9594.85|9714.49|9594.49|9714.85|9594.85|9714.2|9594.2|10
1652653160000|2022-05-15 22:19:20|9714.15|9594.15|9709.5|9589.5|9714.15|9594.15|9709.5|9589.5|10
1652653170000|2022-05-15 22:19:30|9708.85|9588.85|9709.28|9589.28|9709.55|9589.55|9708.49|9588.49|10
1652653180000|2022-05-15 22:19:40|9709.52|9589.52|9710.12|9590.12|9710.12|9590.12|9708.7|9588.7|9
1652653190000|2022-05-15 22:19:50|9709.9|9589.9|9708.22|9588.22|9710.1|9590.1|9708.22|9588.22|10
1652653200000|2022-05-15 22:20:00|9708.05|9588.05|9708.54|9588.54|9708.68|9588.68|9707.46|9587.46|10
1652653210000|2022-05-15 22:20:10|9708.42|9588.42|9707.82|9587.82|9708.42|9588.42|9707.67|9587.67|10
1652653220000|2022-05-15 22:20:20|9707.59|9587.59|9708.1|9588.1|9708.56|9588.56|9707.59|9587.59|10
1652653230000|2022-05-15 22:20:30|9707.82|9587.82|9709.65|9589.65|9709.65|9589.65|9707.78|9587.78|10
1652653240000|2022-05-15 22:20:40|9709.47|9589.47|9709.74|9589.74|9710.35|9590.35|9709.47|9589.47|10
1652653250000|2022-05-15 22:20:50|9709.71|9589.71|9710.65|9590.65|9711.31|9591.31|9709.66|9589.66|10
1652653260000|2022-05-15 22:21:00|9710.98|9590.98|9713.25|9593.25|9713.34|9593.34|9710.71|9590.71|10
1652653270000|2022-05-15 22:21:10|9713.34|9593.34|9715.21|9595.21|9715.21|9595.21|9713.34|9593.34|10
1652653280000|2022-05-15 22:21:20|9715.88|9595.88|9716.51|9596.51|9716.93|9596.93|9715.88|9595.88|10
1652653290000|2022-05-15 22:21:30|9716.37|9596.37|9716.06|9596.06|9716.48|9596.48|9715.99|9595.99|10
1652653300000|2022-05-15 22:21:40|9716.24|9596.24|9717.14|9597.14|9717.3|9597.3|9716.24|9596.24|10
1652653310000|2022-05-15 22:21:50|9717.38|9597.38|9717.44|9597.44|9717.94|9597.94|9717.21|9597.21|10
1652653320000|2022-05-15 22:22:00|9717.08|9597.08|9716.85|9596.85|9717.37|9597.37|9715.98|9595.98|10
1652653330000|2022-05-15 22:22:10|9717.14|9597.14|9716.34|9596.34|9717.25|9597.25|9715.8|9595.8|10
1652653340000|2022-05-15 22:22:20|9716.67|9596.67|9716.99|9596.99|9717.2|9597.2|9715.59|9595.59|10
1652653350000|2022-05-15 22:22:30|9717.77|9597.77|9721.14|9601.14|9721.14|9601.14|9717.77|9597.77|10
1652653360000|2022-05-15 22:22:40|9721.18|9601.18|9727.68|9607.68|9728.12|9608.12|9721.18|9601.18|10
1652653370000|2022-05-15 22:22:50|9728.3|9608.3|9728.17|9608.17|9728.85|9608.85|9728.15|9608.15|10
1652653380000|2022-05-15 22:23:00|9727.76|9607.76|9726.94|9606.94|9727.76|9607.76|9726.3|9606.3|9
1652653390000|2022-05-15 22:23:10|9727.07|9607.07|9729.89|9609.89|9729.89|9609.89|9727.07|9607.07|10
1652653400000|2022-05-15 22:23:20|9729.12|9609.12|9730.12|9610.12|9730.71|9610.71|9727.82|9607.82|10
1652653410000|2022-05-15 22:23:30|9728.58|9608.58|9732.17|9612.17|9732.66|9612.66|9728.58|9608.58|10
1652653420000|2022-05-15 22:23:40|9733.33|9613.33|9733.45|9613.45|9733.45|9613.45|9732.49|9612.49|10
1652653430000|2022-05-15 22:23:50|9733.36|9613.36|9732.79|9612.79|9733.49|9613.49|9732.09|9612.09|10
1652653440000|2022-05-15 22:24:00|9732.72|9612.72|9732.74|9612.74|9733.44|9613.44|9732.43|9612.43|10
1652653450000|2022-05-15 22:24:10|9732.42|9612.42|9733.22|9613.22|9733.43|9613.43|9732.42|9612.42|10
1652653460000|2022-05-15 22:24:20|9733.28|9613.28|9735.64|9615.64|9735.64|9615.64|9733.15|9613.15|10
1652653470000|2022-05-15 22:24:30|9735.68|9615.68|9735.85|9615.85|9736.28|9616.28|9735.6|9615.6|10
1652653480000|2022-05-15 22:24:40|9735.69|9615.69|9735.44|9615.44|9736.27|9616.27|9735.44|9615.44|9
1652653490000|2022-05-15 22:24:50|9735.71|9615.71|9735.71|9615.71|9735.95|9615.95|9735.48|9615.48|10
1652653500000|2022-05-15 22:25:00|9736.32|9616.32|9737.13|9617.13|9737.13|9617.13|9735.66|9615.66|10
1652653510000|2022-05-15 22:25:10|9736.67|9616.67|9737.46|9617.46|9738.06|9618.06|9736.3|9616.3|10
1652653520000|2022-05-15 22:25:20|9737.64|9617.64|9736.78|9616.78|9737.64|9617.64|9736.63|9616.63|9
1652653530000|2022-05-15 22:25:30|9737.02|9617.02|9736.96|9616.96|9737.76|9617.76|9736.96|9616.96|10
1652653540000|2022-05-15 22:25:40|9736.87|9616.87|9737.25|9617.25|9737.34|9617.34|9736.87|9616.87|10
1652653550000|2022-05-15 22:25:50|9737.15|9617.15|9735.88|9615.88|9737.15|9617.15|9735.88|9615.88|10
1652653560000|2022-05-15 22:26:00|9735.6|9615.6|9733|9613|9735.6|9615.6|9732.98|9612.98|9
1652653570000|2022-05-15 22:26:10|9732.95|9612.95|9730.62|9610.62|9732.95|9612.95|9730.62|9610.62|10
1652653580000|2022-05-15 22:26:20|9729.53|9609.53|9729.58|9609.58|9729.58|9609.58|9729.12|9609.12|10
1652653590000|2022-05-15 22:26:30|9729.72|9609.72|9730.75|9610.75|9730.75|9610.75|9729.17|9609.17|10
1652653600000|2022-05-15 22:26:40|9730.37|9610.37|9730.83|9610.83|9730.83|9610.83|9730.37|9610.37|10
1652653610000|2022-05-15 22:26:50|9730.85|9610.85|9732.08|9612.08|9732.5|9612.5|9730.81|9610.81|10
1652653620000|2022-05-15 22:27:00|9732.11|9612.11|9732.33|9612.33|9732.83|9612.83|9731.82|9611.82|9
1652653630000|2022-05-15 22:27:10|9732.83|9612.83|9734.5|9614.5|9734.5|9614.5|9732.83|9612.83|10
1652653640000|2022-05-15 22:27:20|9734.9|9614.9|9733.53|9613.53|9734.9|9614.9|9733.53|9613.53|10
1652653650000|2022-05-15 22:27:30|9732.87|9612.87|9731.64|9611.64|9733.87|9613.87|9731.51|9611.51|10
1652653660000|2022-05-15 22:27:40|9731.11|9611.11|9730.6|9610.6|9731.28|9611.28|9730.47|9610.47|10
1652653670000|2022-05-15 22:27:50|9729.43|9609.43|9727.62|9607.62|9729.43|9609.43|9727.62|9607.62|10
1652653680000|2022-05-15 22:28:00|9727.66|9607.66|9727.09|9607.09|9727.66|9607.66|9727.09|9607.09|10
1652653690000|2022-05-15 22:28:10|9727.47|9607.47|9727.31|9607.31|9727.51|9607.51|9727.2|9607.2|10
1652653700000|2022-05-15 22:28:20|9727.08|9607.08|9727.5|9607.5|9727.67|9607.67|9727.08|9607.08|10
1652653710000|2022-05-15 22:28:30|9727.35|9607.35|9727.2|9607.2|9727.42|9607.42|9726.74|9606.74|10
1652653720000|2022-05-15 22:28:40|9727.22|9607.22|9727.85|9607.85|9728.54|9608.54|9727.22|9607.22|10
1652653730000|2022-05-15 22:28:50|9727.98|9607.98|9726.92|9606.92|9727.99|9607.99|9726.7|9606.7|10
1652653740000|2022-05-15 22:29:00|9727.05|9607.05|9725.57|9605.57|9727.1|9607.1|9725.19|9605.19|9
1652653750000|2022-05-15 22:29:10|9724.82|9604.82|9722.62|9602.62|9724.82|9604.82|9722.09|9602.09|10
1652653760000|2022-05-15 22:29:20|9722.6|9602.6|9723.31|9603.31|9724.31|9604.31|9722.29|9602.29|10
1652653770000|2022-05-15 22:29:30|9720.17|9600.17|9716.81|9596.81|9720.17|9600.17|9716.81|9596.81|10
1652653780000|2022-05-15 22:29:40|9717.1|9597.1|9715.74|9595.74|9717.36|9597.36|9715.74|9595.74|9
1652653790000|2022-05-15 22:29:50|9715.99|9595.99|9715.9|9595.9|9716.65|9596.65|9715.81|9595.81|10
1652653800000|2022-05-15 22:30:00|9717.16|9597.16|9716.84|9596.84|9717.16|9597.16|9715.88|9595.88|10
1652653810000|2022-05-15 22:30:10|9716.33|9596.33|9716.59|9596.59|9718.08|9598.08|9716.33|9596.33|10
1652653820000|2022-05-15 22:30:20|9717.59|9597.59|9717.09|9597.09|9718.2|9598.2|9716.01|9596.01|10
1652653830000|2022-05-15 22:30:30|9716.01|9596.01|9713.88|9593.88|9716.91|9596.91|9713.88|9593.88|10
1652653840000|2022-05-15 22:30:40|9713.05|9593.05|9711.98|9591.98|9713.67|9593.67|9711.78|9591.78|10
1652653850000|2022-05-15 22:30:50|9711.72|9591.72|9710.37|9590.37|9711.72|9591.72|9709.84|9589.84|10
1652653860000|2022-05-15 22:31:00|9710.03|9590.03|9709.88|9589.88|9711.79|9591.79|9709.88|9589.88|10
1652653870000|2022-05-15 22:31:10|9710.24|9590.24|9711.93|9591.93|9711.93|9591.93|9710.24|9590.24|10
1652653880000|2022-05-15 22:31:20|9711.98|9591.98|9712.27|9592.27|9713.42|9593.42|9711.78|9591.78|10
1652653890000|2022-05-15 22:31:30|9713.85|9593.85|9713.91|9593.91|9714.59|9594.59|9712.69|9592.69|10
1652653900000|2022-05-15 22:31:40|9714.22|9594.22|9715.44|9595.44|9715.64|9595.64|9714.22|9594.22|10
1652653910000|2022-05-15 22:31:50|9716.74|9596.74|9720.07|9600.07|9720.07|9600.07|9715.93|9595.93|10
1652653920000|2022-05-15 22:32:00|9719.59|9599.59|9726.61|9606.61|9726.65|9606.65|9719.59|9599.59|10
1652653930000|2022-05-15 22:32:10|9726.53|9606.53|9724.37|9604.37|9727.09|9607.09|9724.37|9604.37|10
1652653940000|2022-05-15 22:32:20|9725.54|9605.54|9723.26|9603.26|9725.54|9605.54|9723.15|9603.15|10
1652653950000|2022-05-15 22:32:30|9722.48|9602.48|9721.9|9601.9|9722.48|9602.48|9721.89|9601.89|10
1652653960000|2022-05-15 22:32:40|9721.54|9601.54|9720.64|9600.64|9721.54|9601.54|9720.64|9600.64|10
1652653970000|2022-05-15 22:32:50|9720.75|9600.75|9721.19|9601.19|9721.19|9601.19|9720.67|9600.67|10
1652653980000|2022-05-15 22:33:00|9721.16|9601.16|9721.47|9601.47|9721.47|9601.47|9720.49|9600.49|10
1652653990000|2022-05-15 22:33:10|9721.3|9601.3|9722.2|9602.2|9722.55|9602.55|9721.3|9601.3|10
1652654000000|2022-05-15 22:33:20|9722.35|9602.35|9725.62|9605.62|9725.62|9605.62|9722.35|9602.35|10
1652654010000|2022-05-15 22:33:30|9725.21|9605.21|9725.16|9605.16|9726.08|9606.08|9724.96|9604.96|10
1652654020000|2022-05-15 22:33:40|9725.18|9605.18|9723.49|9603.49|9725.18|9605.18|9723.2|9603.2|10
1652654030000|2022-05-15 22:33:50|9723.36|9603.36|9722.29|9602.29|9723.68|9603.68|9722.17|9602.17|10
1652654040000|2022-05-15 22:34:00|9722.18|9602.18|9721.29|9601.29|9722.19|9602.19|9721.29|9601.29|10
1652654050000|2022-05-15 22:34:10|9721.44|9601.44|9720.62|9600.62|9721.48|9601.48|9720.58|9600.58|9
1652654060000|2022-05-15 22:34:20|9720.98|9600.98|9719.91|9599.91|9720.98|9600.98|9719.61|9599.61|10
1652654070000|2022-05-15 22:34:30|9719.71|9599.71|9719.14|9599.14|9719.71|9599.71|9718.92|9598.92|10
1652654080000|2022-05-15 22:34:40|9719.07|9599.07|9718.59|9598.59|9719.07|9599.07|9718.32|9598.32|10
1652654090000|2022-05-15 22:34:50|9718.6|9598.6|9717.55|9597.55|9718.6|9598.6|9717.49|9597.49|8
1652654100000|2022-05-15 22:35:00|9716.95|9596.95|9714.54|9594.54|9716.95|9596.95|9714.54|9594.54|8
1652654110000|2022-05-15 22:35:10|9714.53|9594.53|9711.47|9591.47|9714.53|9594.53|9711.47|9591.47|10
1652654120000|2022-05-15 22:35:20|9711.58|9591.58|9711.4|9591.4|9711.64|9591.64|9711.13|9591.13|10
1652654130000|2022-05-15 22:35:30|9711.48|9591.48|9709.62|9589.62|9711.48|9591.48|9709.48|9589.48|10
1652654140000|2022-05-15 22:35:40|9709.46|9589.46|9708.55|9588.55|9709.47|9589.47|9708.3|9588.3|10
1652654150000|2022-05-15 22:35:50|9708.91|9588.91|9709.35|9589.35|9709.76|9589.76|9708.26|9588.26|10
1652654160000|2022-05-15 22:36:00|9709.78|9589.78|9712.15|9592.15|9712.3|9592.3|9709.78|9589.78|10
1652654170000|2022-05-15 22:36:10|9712.79|9592.79|9713.13|9593.13|9713.78|9593.78|9712.23|9592.23|10
1652654180000|2022-05-15 22:36:20|9713.47|9593.47|9712.3|9592.3|9713.47|9593.47|9712.03|9592.03|10
1652654190000|2022-05-15 22:36:30|9712.47|9592.47|9712.83|9592.83|9712.96|9592.96|9712.21|9592.21|9
1652654200000|2022-05-15 22:36:40|9712.97|9592.97|9711.78|9591.78|9712.97|9592.97|9711.78|9591.78|8
1652654210000|2022-05-15 22:36:50|9712.18|9592.18|9712.49|9592.49|9712.49|9592.49|9711.92|9591.92|10
1652654220000|2022-05-15 22:37:00|9712.43|9592.43|9712.1|9592.1|9712.43|9592.43|9711.7|9591.7|10
1652654230000|2022-05-15 22:37:10|9711.48|9591.48|9712.17|9592.17|9712.26|9592.26|9711.48|9591.48|10
1652654240000|2022-05-15 22:37:20|9712.31|9592.31|9711.09|9591.09|9712.57|9592.57|9711.01|9591.01|10
1652654250000|2022-05-15 22:37:30|9710.73|9590.73|9708.77|9588.77|9710.93|9590.93|9708.65|9588.65|10
1652654260000|2022-05-15 22:37:40|9709.03|9589.03|9707.04|9587.04|9709.03|9589.03|9707.04|9587.04|10
1652654270000|2022-05-15 22:37:50|9707.44|9587.44|9705.48|9585.48|9707.44|9587.44|9705.06|9585.06|10
1652654280000|2022-05-15 22:38:00|9705.4|9585.4|9702.66|9582.66|9705.4|9585.4|9702.66|9582.66|10
1652654290000|2022-05-15 22:38:10|9702.17|9582.17|9701.85|9581.85|9702.57|9582.57|9701.85|9581.85|10
1652654300000|2022-05-15 22:38:20|9701.32|9581.32|9698.69|9578.69|9701.32|9581.32|9698.69|9578.69|10
1652654310000|2022-05-15 22:38:30|9698.9|9578.9|9701.42|9581.42|9702.23|9582.23|9698.9|9578.9|10
1652654320000|2022-05-15 22:38:40|9702.78|9582.78|9703.68|9583.68|9703.83|9583.83|9701.71|9581.71|10
1652654330000|2022-05-15 22:38:50|9703.8|9583.8|9707.35|9587.35|9707.53|9587.53|9703.8|9583.8|10
1652654340000|2022-05-15 22:39:00|9707.55|9587.55|9708.37|9588.37|9709.37|9589.37|9707.55|9587.55|10
1652654350000|2022-05-15 22:39:10|9708.27|9588.27|9709|9589|9709.68|9589.68|9708.27|9588.27|9
1652654360000|2022-05-15 22:39:20|9708.92|9588.92|9709.9|9589.9|9710.03|9590.03|9708.37|9588.37|10
1652654370000|2022-05-15 22:39:30|9710.41|9590.41|9709.24|9589.24|9710.41|9590.41|9708.99|9588.99|9
1652654380000|2022-05-15 22:39:40|9708.95|9588.95|9708.86|9588.86|9709.67|9589.67|9708.79|9588.79|10
1652654390000|2022-05-15 22:39:50|9708.74|9588.74|9708.04|9588.04|9709.21|9589.21|9708.02|9588.02|10
1652654400000|2022-05-15 22:40:00|9708.11|9588.11|9707.63|9587.63|9708.11|9588.11|9706.7|9586.7|10
1652654410000|2022-05-15 22:40:10|9706.45|9586.45|9705.74|9585.74|9707.68|9587.68|9705.74|9585.74|10
1652654420000|2022-05-15 22:40:20|9705.88|9585.88|9703.2|9583.2|9706.28|9586.28|9703.09|9583.09|10
1652654430000|2022-05-15 22:40:30|9703.06|9583.06|9700.36|9580.36|9703.41|9583.41|9700.36|9580.36|10
1652654440000|2022-05-15 22:40:40|9699.78|9579.78|9698.74|9578.74|9700.01|9580.01|9697.58|9577.58|10
1652654450000|2022-05-15 22:40:50|9698.09|9578.09|9699.43|9579.43|9699.43|9579.43|9698.09|9578.09|10
1652654460000|2022-05-15 22:41:00|9698.5|9578.5|9704.87|9584.87|9705.42|9585.42|9698.5|9578.5|10
1652654470000|2022-05-15 22:41:10|9706.37|9586.37|9714.23|9594.23|9714.23|9594.23|9705.09|9585.09|10
1652654480000|2022-05-15 22:41:20|9714.62|9594.62|9716.53|9596.53|9716.53|9596.53|9713.91|9593.91|10
1652654490000|2022-05-15 22:41:30|9714.95|9594.95|9717.76|9597.76|9717.88|9597.88|9714.84|9594.84|10
1652654500000|2022-05-15 22:41:40|9716.85|9596.85|9717.01|9597.01|9717.24|9597.24|9716.85|9596.85|10
1652654510000|2022-05-15 22:41:50|9717.38|9597.38|9714.7|9594.7|9717.38|9597.38|9714.7|9594.7|9
1652654520000|2022-05-15 22:42:00|9714.62|9594.62|9712.3|9592.3|9714.89|9594.89|9711.82|9591.82|10
1652654530000|2022-05-15 22:42:10|9712.35|9592.35|9713.42|9593.42|9714.25|9594.25|9712.35|9592.35|10
1652654540000|2022-05-15 22:42:20|9713.25|9593.25|9714.41|9594.41|9714.46|9594.46|9713.25|9593.25|10
1652654550000|2022-05-15 22:42:30|9714.26|9594.26|9714.83|9594.83|9715.32|9595.32|9714.26|9594.26|10
1652654560000|2022-05-15 22:42:40|9716.39|9596.39|9716.44|9596.44|9716.75|9596.75|9714.86|9594.86|10
1652654570000|2022-05-15 22:42:50|9716.35|9596.35|9715.16|9595.16|9717.44|9597.44|9715.16|9595.16|10
1652654580000|2022-05-15 22:43:00|9715.31|9595.31|9712.39|9592.39|9715.31|9595.31|9712.29|9592.29|10
1652654590000|2022-05-15 22:43:10|9712.01|9592.01|9712.86|9592.86|9712.94|9592.94|9711.76|9591.76|9
1652654600000|2022-05-15 22:43:20|9712.61|9592.61|9713.58|9593.58|9713.68|9593.68|9712.03|9592.03|10
1652654610000|2022-05-15 22:43:30|9713.99|9593.99|9714.25|9594.25|9714.65|9594.65|9713.92|9593.92|10
1652654620000|2022-05-15 22:43:40|9714.51|9594.51|9719.19|9599.19|9719.19|9599.19|9714.51|9594.51|10
1652654630000|2022-05-15 22:43:50|9719.2|9599.2|9719.91|9599.91|9720.19|9600.19|9719.09|9599.09|10
1652654640000|2022-05-15 22:44:00|9720.61|9600.61|9720.53|9600.53|9721|9601|9720.19|9600.19|10
1652654650000|2022-05-15 22:44:10|9721.05|9601.05|9720.6|9600.6|9721.08|9601.08|9720.32|9600.32|9
1652654660000|2022-05-15 22:44:20|9720.85|9600.85|9722.24|9602.24|9722.25|9602.25|9720.85|9600.85|10
1652654670000|2022-05-15 22:44:30|9722.46|9602.46|9720.72|9600.72|9722.46|9602.46|9720.58|9600.58|10
1652654680000|2022-05-15 22:44:40|9721.31|9601.31|9721.29|9601.29|9721.37|9601.37|9720.52|9600.52|10
1652654690000|2022-05-15 22:44:50|9721.39|9601.39|9721.58|9601.58|9721.66|9601.66|9721.19|9601.19|10
1652654700000|2022-05-15 22:45:00|9722.03|9602.03|9721.59|9601.59|9722.33|9602.33|9721.58|9601.58|10
1652654710000|2022-05-15 22:45:10|9721.65|9601.65|9723.09|9603.09|9723.54|9603.54|9721.53|9601.53|9
1652654720000|2022-05-15 22:45:20|9723.05|9603.05|9724.78|9604.78|9724.78|9604.78|9723.05|9603.05|10
1652654730000|2022-05-15 22:45:30|9725.05|9605.05|9727.28|9607.28|9727.28|9607.28|9725.05|9605.05|10
1652654740000|2022-05-15 22:45:40|9727.58|9607.58|9728.09|9608.09|9728.09|9608.09|9727.1|9607.1|10
1652654750000|2022-05-15 22:45:50|9728.17|9608.17|9730.45|9610.45|9730.45|9610.45|9728.17|9608.17|9
1652654760000|2022-05-15 22:46:00|9730.58|9610.58|9730.84|9610.84|9731.33|9611.33|9730.58|9610.58|10
1652654770000|2022-05-15 22:46:10|9730.87|9610.87|9732.27|9612.27|9732.27|9612.27|9730.87|9610.87|9
1652654780000|2022-05-15 22:46:20|9732.37|9612.37|9735.25|9615.25|9735.25|9615.25|9732.37|9612.37|10
1652654790000|2022-05-15 22:46:30|9735.6|9615.6|9740.4|9620.4|9740.77|9620.77|9735.19|9615.19|10
1652654800000|2022-05-15 22:46:40|9741.9|9621.9|9741.4|9621.4|9742.02|9622.02|9741.26|9621.26|10
1652654810000|2022-05-15 22:46:50|9742.18|9622.18|9743.97|9623.97|9744.1|9624.1|9742.18|9622.18|9
1652654820000|2022-05-15 22:47:00|9742.75|9622.75|9744.82|9624.82|9745.71|9625.71|9742.75|9622.75|10
1652654830000|2022-05-15 22:47:10|9744.71|9624.71|9746.22|9626.22|9746.44|9626.44|9744.71|9624.71|10
1652654840000|2022-05-15 22:47:20|9746.79|9626.79|9746.57|9626.57|9746.79|9626.79|9745.96|9625.96|10
1652654850000|2022-05-15 22:47:30|9746.23|9626.23|9746.39|9626.39|9746.91|9626.91|9746.23|9626.23|10
1652654860000|2022-05-15 22:47:40|9746.45|9626.45|9746.7|9626.7|9746.7|9626.7|9746.26|9626.26|9
1652654870000|2022-05-15 22:47:50|9746.76|9626.76|9744.89|9624.89|9746.8|9626.8|9744.79|9624.79|10
1652654880000|2022-05-15 22:48:00|9745.13|9625.13|9745.6|9625.6|9745.6|9625.6|9744.37|9624.37|10
1652654890000|2022-05-15 22:48:10|9745.61|9625.61|9746.49|9626.49|9746.91|9626.91|9745.61|9625.61|10
1652654900000|2022-05-15 22:48:20|9746.48|9626.48|9745.57|9625.57|9746.48|9626.48|9745.57|9625.57|10
1652654910000|2022-05-15 22:48:30|9745.52|9625.52|9746.4|9626.4|9746.4|9626.4|9745.3|9625.3|10
1652654920000|2022-05-15 22:48:40|9746.41|9626.41|9747.47|9627.47|9747.7|9627.7|9746.41|9626.41|10
1652654930000|2022-05-15 22:48:50|9747.7|9627.7|9747.6|9627.6|9747.88|9627.88|9747.6|9627.6|9
1652654940000|2022-05-15 22:49:00|9747.45|9627.45|9743.8|9623.8|9747.45|9627.45|9743.8|9623.8|10
1652654950000|2022-05-15 22:49:10|9743.68|9623.68|9742.33|9622.33|9743.68|9623.68|9742.01|9622.01|10
1652654960000|2022-05-15 22:49:20|9742.38|9622.38|9741.64|9621.64|9742.41|9622.41|9741.61|9621.61|9
1652654970000|2022-05-15 22:49:30|9741.53|9621.53|9741.72|9621.72|9742.32|9622.32|9741.53|9621.53|9
1652654980000|2022-05-15 22:49:40|9741.84|9621.84|9742.93|9622.93|9743.9|9623.9|9741.84|9621.84|9
1652654990000|2022-05-15 22:49:50|9743.12|9623.12|9742.48|9622.48|9743.3|9623.3|9742.48|9622.48|9
1652655000000|2022-05-15 22:50:00|9742.4|9622.4|9739.18|9619.18|9742.48|9622.48|9739.18|9619.18|10
1652655010000|2022-05-15 22:50:10|9738.52|9618.52|9734.35|9614.35|9738.52|9618.52|9734.35|9614.35|10
1652655020000|2022-05-15 22:50:20|9733.98|9613.98|9729.78|9609.78|9733.98|9613.98|9729.49|9609.49|10
1652655030000|2022-05-15 22:50:30|9730.09|9610.09|9730.16|9610.16|9731.03|9611.03|9729.48|9609.48|10
1652655040000|2022-05-15 22:50:40|9730.37|9610.37|9730.85|9610.85|9730.85|9610.85|9730.23|9610.23|10
1652655050000|2022-05-15 22:50:50|9731.21|9611.21|9731.02|9611.02|9731.62|9611.62|9731.02|9611.02|10
1652655060000|2022-05-15 22:51:00|9731.25|9611.25|9730.96|9610.96|9731.25|9611.25|9730.55|9610.55|10
1652655070000|2022-05-15 22:51:10|9730.87|9610.87|9731.25|9611.25|9731.25|9611.25|9730.42|9610.42|10
1652655080000|2022-05-15 22:51:20|9730.04|9610.04|9729.18|9609.18|9730.12|9610.12|9729.18|9609.18|10
1652655090000|2022-05-15 22:51:30|9729.21|9609.21|9730.19|9610.19|9730.19|9610.19|9728.62|9608.62|9
1652655100000|2022-05-15 22:51:40|9729.68|9609.68|9729.26|9609.26|9729.78|9609.78|9729.12|9609.12|10
1652655110000|2022-05-15 22:51:50|9729.16|9609.16|9728.11|9608.11|9729.16|9609.16|9727.96|9607.96|10
1652655120000|2022-05-15 22:52:00|9728.4|9608.4|9729.97|9609.97|9729.97|9609.97|9728.02|9608.02|10
1652655130000|2022-05-15 22:52:10|9729.8|9609.8|9731.28|9611.28|9731.28|9611.28|9729.8|9609.8|10
1652655140000|2022-05-15 22:52:20|9731.57|9611.57|9733.05|9613.05|9733.5|9613.5|9731.57|9611.57|10
1652655150000|2022-05-15 22:52:30|9732.78|9612.78|9732.62|9612.62|9732.78|9612.78|9732.08|9612.08|10
1652655160000|2022-05-15 22:52:40|9732.54|9612.54|9732.33|9612.33|9732.58|9612.58|9732.28|9612.28|9
1652655170000|2022-05-15 22:52:50|9732.27|9612.27|9730.06|9610.06|9732.58|9612.58|9730.06|9610.06|10
1652655180000|2022-05-15 22:53:00|9730.23|9610.23|9728.92|9608.92|9730.23|9610.23|9728.92|9608.92|10
1652655190000|2022-05-15 22:53:10|9729|9609|9727.52|9607.52|9729.08|9609.08|9727.39|9607.39|10
1652655200000|2022-05-15 22:53:20|9727.07|9607.07|9726.73|9606.73|9727.07|9607.07|9726.2|9606.2|8
1652655210000|2022-05-15 22:53:30|9727|9607|9726.78|9606.78|9727.23|9607.23|9726.49|9606.49|9
1652655220000|2022-05-15 22:53:40|9726.77|9606.77|9725.1|9605.1|9726.77|9606.77|9725.1|9605.1|8
1652655230000|2022-05-15 22:53:50|9725.27|9605.27|9723.89|9603.89|9725.27|9605.27|9723.69|9603.69|10
1652655240000|2022-05-15 22:54:00|9723.76|9603.76|9723.23|9603.23|9723.99|9603.99|9723.23|9603.23|10
1652655250000|2022-05-15 22:54:10|9723.39|9603.39|9722.39|9602.39|9724.18|9604.18|9722.39|9602.39|10
1652655260000|2022-05-15 22:54:20|9722.24|9602.24|9719.73|9599.73|9722.24|9602.24|9719.68|9599.68|9
1652655270000|2022-05-15 22:54:30|9719.71|9599.71|9716.02|9596.02|9719.71|9599.71|9716.02|9596.02|10
1652655280000|2022-05-15 22:54:40|9715.76|9595.76|9713.22|9593.22|9715.76|9595.76|9713.22|9593.22|10
1652655290000|2022-05-15 22:54:50|9712.8|9592.8|9709.75|9589.75|9712.8|9592.8|9709.75|9589.75|9
1652655300000|2022-05-15 22:55:00|9709.7|9589.7|9709.22|9589.22|9709.98|9589.98|9708.79|9588.79|9
1652655310000|2022-05-15 22:55:10|9709.25|9589.25|9711.05|9591.05|9711.05|9591.05|9709.25|9589.25|10
1652655320000|2022-05-15 22:55:20|9710.41|9590.41|9710.53|9590.53|9712.06|9592.06|9710.41|9590.41|9
1652655330000|2022-05-15 22:55:30|9710.63|9590.63|9711.77|9591.77|9711.77|9591.77|9710.51|9590.51|10
1652655340000|2022-05-15 22:55:40|9711.12|9591.12|9713.31|9593.31|9713.31|9593.31|9711.12|9591.12|10
1652655350000|2022-05-15 22:55:50|9713.43|9593.43|9713.53|9593.53|9713.53|9593.53|9712.31|9592.31|10
1652655360000|2022-05-15 22:56:00|9713.49|9593.49|9715.21|9595.21|9715.79|9595.79|9713.49|9593.49|10
1652655370000|2022-05-15 22:56:10|9715.3|9595.3|9713.09|9593.09|9715.3|9595.3|9713.09|9593.09|10
1652655380000|2022-05-15 22:56:20|9713.62|9593.62|9710.92|9590.92|9713.62|9593.62|9710.92|9590.92|10
1652655390000|2022-05-15 22:56:30|9710.65|9590.65|9708.13|9588.13|9710.68|9590.68|9708.13|9588.13|10
1652655400000|2022-05-15 22:56:40|9708.36|9588.36|9705.17|9585.17|9708.36|9588.36|9705.17|9585.17|10
1652655410000|2022-05-15 22:56:50|9704.91|9584.91|9703.85|9583.85|9705.39|9585.39|9703.85|9583.85|10
1652655420000|2022-05-15 22:57:00|9703.93|9583.93|9702.89|9582.89|9703.93|9583.93|9702.59|9582.59|10
1652655430000|2022-05-15 22:57:10|9702.81|9582.81|9700.52|9580.52|9702.98|9582.98|9700.48|9580.48|10
1652655440000|2022-05-15 22:57:20|9700.37|9580.37|9700.5|9580.5|9701.42|9581.42|9700.37|9580.37|10
1652655450000|2022-05-15 22:57:30|9700.64|9580.64|9701.54|9581.54|9701.54|9581.54|9700.3|9580.3|10
1652655460000|2022-05-15 22:57:40|9701.16|9581.16|9699.97|9579.97|9701.16|9581.16|9699.88|9579.88|10
1652655470000|2022-05-15 22:57:50|9699.84|9579.84|9697.09|9577.09|9699.84|9579.84|9697.09|9577.09|10
1652655480000|2022-05-15 22:58:00|9696.87|9576.87|9696.32|9576.32|9697.14|9577.14|9696.16|9576.16|10
1652655490000|2022-05-15 22:58:10|9696.28|9576.28|9696.74|9576.74|9697.14|9577.14|9696.2|9576.2|9
1652655500000|2022-05-15 22:58:20|9696.88|9576.88|9698.3|9578.3|9698.71|9578.71|9696.88|9576.88|10
1652655510000|2022-05-15 22:58:30|9697.95|9577.95|9696.59|9576.59|9697.95|9577.95|9695.66|9575.66|9
1652655520000|2022-05-15 22:58:40|9695.66|9575.66|9696.06|9576.06|9696.82|9576.82|9694.98|9574.98|10
1652655530000|2022-05-15 22:58:50|9695.38|9575.38|9694.46|9574.46|9695.55|9575.55|9694.32|9574.32|10
1652655540000|2022-05-15 22:59:00|9694.37|9574.37|9693.58|9573.58|9694.37|9574.37|9693.35|9573.35|10
1652655550000|2022-05-15 22:59:10|9693.62|9573.62|9693.56|9573.56|9693.67|9573.67|9693.15|9573.15|10
1652655560000|2022-05-15 22:59:20|9693.91|9573.91|9693.35|9573.35|9694.76|9574.76|9693.35|9573.35|10
1652655570000|2022-05-15 22:59:30|9693.37|9573.37|9691.24|9571.24|9693.37|9573.37|9691.14|9571.14|9
1652655580000|2022-05-15 22:59:40|9690.59|9570.59|9688.78|9568.78|9690.59|9570.59|9688.78|9568.78|10
1652655590000|2022-05-15 22:59:50|9688.24|9568.24|9687.14|9567.14|9688.24|9568.24|9687.08|9567.08|10
1652655600000|2022-05-15 23:00:00|9686.89|9566.89|9688.18|9568.18|9688.18|9568.18|9686.89|9566.89|10
1652655610000|2022-05-15 23:00:10|9687.54|9567.54|9689.2|9569.2|9689.2|9569.2|9687.16|9567.16|10
1652655620000|2022-05-15 23:00:20|9687.62|9567.62|9689.85|9569.85|9689.85|9569.85|9687.62|9567.62|10
1652655630000|2022-05-15 23:00:30|9689.54|9569.54|9689.24|9569.24|9690.21|9570.21|9689.24|9569.24|10
1652655640000|2022-05-15 23:00:40|9689.13|9569.13|9687.17|9567.17|9689.13|9569.13|9686.34|9566.34|10
1652655650000|2022-05-15 23:00:50|9686.99|9566.99|9684.71|9564.71|9686.99|9566.99|9684.71|9564.71|10
1652655660000|2022-05-15 23:01:00|9684.27|9564.27|9681.52|9561.52|9684.27|9564.27|9681.04|9561.04|9
1652655670000|2022-05-15 23:01:10|9681.14|9561.14|9678.7|9558.7|9681.38|9561.38|9678.64|9558.64|10
1652655680000|2022-05-15 23:01:20|9678.62|9558.62|9678.42|9558.42|9678.66|9558.66|9678.13|9558.13|10
1652655690000|2022-05-15 23:01:30|9678.54|9558.54|9678.81|9558.81|9679.37|9559.37|9678.12|9558.12|10
1652655700000|2022-05-15 23:01:40|9678.98|9558.98|9679.09|9559.09|9679.33|9559.33|9678.46|9558.46|10
1652655710000|2022-05-15 23:01:50|9679.46|9559.46|9678.35|9558.35|9679.46|9559.46|9678.17|9558.17|10
1652655720000|2022-05-15 23:02:00|9678.34|9558.34|9676.97|9556.97|9678.65|9558.65|9676.97|9556.97|9
1652655730000|2022-05-15 23:02:10|9676.88|9556.88|9675.72|9555.72|9676.98|9556.98|9675.56|9555.56|10
1652655740000|2022-05-15 23:02:20|9675.48|9555.48|9673.51|9553.51|9676.17|9556.17|9673.51|9553.51|10
1652655750000|2022-05-15 23:02:30|9674.26|9554.26|9674.52|9554.52|9675.25|9555.25|9674.26|9554.26|10
1652655760000|2022-05-15 23:02:40|9674.23|9554.23|9674.06|9554.06|9674.49|9554.49|9673.61|9553.61|10
1652655770000|2022-05-15 23:02:50|9673.62|9553.62|9672.42|9552.42|9673.64|9553.64|9672.42|9552.42|10
1652655780000|2022-05-15 23:03:00|9672.9|9552.9|9673.37|9553.37|9673.6|9553.6|9672.9|9552.9|10
1652655790000|2022-05-15 23:03:10|9673.16|9553.16|9673.01|9553.01|9673.52|9553.52|9672.71|9552.71|10
1652655800000|2022-05-15 23:03:20|9672.94|9552.94|9673.47|9553.47|9673.47|9553.47|9672.79|9552.79|10
1652655810000|2022-05-15 23:03:30|9673.73|9553.73|9675.61|9555.61|9675.61|9555.61|9673.28|9553.28|10
1652655820000|2022-05-15 23:03:40|9675.72|9555.72|9674.94|9554.94|9675.72|9555.72|9674.94|9554.94|10
1652655830000|2022-05-15 23:03:50|9674.44|9554.44|9674.59|9554.59|9674.59|9554.59|9674.01|9554.01|10
1652655840000|2022-05-15 23:04:00|9674.74|9554.74|9676.37|9556.37|9676.37|9556.37|9674.74|9554.74|10
1652655850000|2022-05-15 23:04:10|9676.66|9556.66|9675.31|9555.31|9676.69|9556.69|9675.31|9555.31|10
1652655860000|2022-05-15 23:04:20|9675.44|9555.44|9674.8|9554.8|9675.44|9555.44|9674.8|9554.8|9
1652655870000|2022-05-15 23:04:30|9674.7|9554.7|9673.59|9553.59|9674.79|9554.79|9673.47|9553.47|10
1652655880000|2022-05-15 23:04:40|9673.3|9553.3|9670.88|9550.88|9673.3|9553.3|9670.74|9550.74|9
1652655890000|2022-05-15 23:04:50|9671.06|9551.06|9671.4|9551.4|9671.47|9551.47|9670.84|9550.84|8
1652655900000|2022-05-15 23:05:00|9671.51|9551.51|9674.17|9554.17|9674.17|9554.17|9671.51|9551.51|10
1652655910000|2022-05-15 23:05:10|9674.15|9554.15|9676.62|9556.62|9676.81|9556.81|9673.89|9553.89|10
1652655920000|2022-05-15 23:05:20|9676.22|9556.22|9677.97|9557.97|9678.3|9558.3|9676.22|9556.22|10
1652655930000|2022-05-15 23:05:30|9678.28|9558.28|9679.81|9559.81|9679.81|9559.81|9678.28|9558.28|10
1652655940000|2022-05-15 23:05:40|9679.94|9559.94|9679.37|9559.37|9680.7|9560.7|9679.08|9559.08|10
1652655950000|2022-05-15 23:05:50|9678.91|9558.91|9678.59|9558.59|9678.91|9558.91|9677.83|9557.83|10
1652655960000|2022-05-15 23:06:00|9678.75|9558.75|9677.76|9557.76|9679.13|9559.13|9677.76|9557.76|10
1652655970000|2022-05-15 23:06:10|9677.69|9557.69|9677.88|9557.88|9678.36|9558.36|9677.3|9557.3|10
1652655980000|2022-05-15 23:06:20|9677.89|9557.89|9677.73|9557.73|9678.48|9558.48|9677.73|9557.73|9
1652655990000|2022-05-15 23:06:30|9678.52|9558.52|9676.97|9556.97|9678.52|9558.52|9676.97|9556.97|9
1652656000000|2022-05-15 23:06:40|9676.68|9556.68|9677.32|9557.32|9677.49|9557.49|9676.68|9556.68|10
1652656010000|2022-05-15 23:06:50|9677.59|9557.59|9678.32|9558.32|9678.32|9558.32|9677.53|9557.53|10
1652656020000|2022-05-15 23:07:00|9678.03|9558.03|9678.4|9558.4|9678.4|9558.4|9677.98|9557.98|10
1652656030000|2022-05-15 23:07:10|9678.25|9558.25|9677.64|9557.64|9678.25|9558.25|9677.62|9557.62|10
1652656040000|2022-05-15 23:07:20|9678.07|9558.07|9678.12|9558.12|9679.04|9559.04|9678.07|9558.07|10
1652656050000|2022-05-15 23:07:30|9678.29|9558.29|9676.62|9556.62|9678.31|9558.31|9676.62|9556.62|10
1652656060000|2022-05-15 23:07:40|9676.78|9556.78|9677.15|9557.15|9677.15|9557.15|9676.31|9556.31|10
1652656070000|2022-05-15 23:07:50|9677.14|9557.14|9676.63|9556.63|9677.14|9557.14|9676.32|9556.32|10
1652656080000|2022-05-15 23:08:00|9676.44|9556.44|9675.86|9555.86|9676.78|9556.78|9675.75|9555.75|10
1652656090000|2022-05-15 23:08:10|9675.81|9555.81|9675.89|9555.89|9677.05|9557.05|9675.81|9555.81|10
1652656100000|2022-05-15 23:08:20|9675.78|9555.78|9677.06|9557.06|9677.06|9557.06|9675.78|9555.78|10
1652656110000|2022-05-15 23:08:30|9677|9557|9677.4|9557.4|9678.42|9558.42|9676.2|9556.2|10
1652656120000|2022-05-15 23:08:40|9677.67|9557.67|9679.64|9559.64|9679.64|9559.64|9677.67|9557.67|10
1652656130000|2022-05-15 23:08:50|9680.41|9560.41|9681.07|9561.07|9681.48|9561.48|9680.31|9560.31|10
1652656140000|2022-05-15 23:09:00|9681.81|9561.81|9683.59|9563.59|9684.2|9564.2|9681.71|9561.71|10
1652656150000|2022-05-15 23:09:10|9683.6|9563.6|9686.42|9566.42|9686.42|9566.42|9683.54|9563.54|10
1652656160000|2022-05-15 23:09:20|9685.88|9565.88|9686.08|9566.08|9686.2|9566.2|9685.67|9565.67|10
1652656170000|2022-05-15 23:09:30|9686.01|9566.01|9686.35|9566.35|9686.35|9566.35|9685.71|9565.71|9
1652656180000|2022-05-15 23:09:40|9685.86|9565.86|9686.22|9566.22|9686.27|9566.27|9685.27|9565.27|10
1652656190000|2022-05-15 23:09:50|9686.27|9566.27|9686.13|9566.13|9686.27|9566.27|9685.61|9565.61|10
1652656200000|2022-05-15 23:10:00|9685.44|9565.44|9686.25|9566.25|9686.25|9566.25|9684.73|9564.73|10
1652656210000|2022-05-15 23:10:10|9685.81|9565.81|9686.99|9566.99|9686.99|9566.99|9685.4|9565.4|10
1652656220000|2022-05-15 23:10:20|9686.41|9566.41|9686.12|9566.12|9686.71|9566.71|9685.98|9565.98|9
1652656230000|2022-05-15 23:10:30|9686.23|9566.23|9686.02|9566.02|9686.59|9566.59|9686.02|9566.02|8
1652656240000|2022-05-15 23:10:40|9686.48|9566.48|9686.16|9566.16|9686.9|9566.9|9685.93|9565.93|10
1652656250000|2022-05-15 23:10:50|9685.74|9565.74|9687.02|9567.02|9687.02|9567.02|9685.65|9565.65|10
1652656260000|2022-05-15 23:11:00|9686.97|9566.97|9687.78|9567.78|9687.78|9567.78|9686.37|9566.37|10
1652656270000|2022-05-15 23:11:10|9687.46|9567.46|9689.88|9569.88|9689.88|9569.88|9687.46|9567.46|9
1652656280000|2022-05-15 23:11:20|9689.1|9569.1|9689.6|9569.6|9689.79|9569.79|9689.1|9569.1|9
1652656290000|2022-05-15 23:11:30|9690.04|9570.04|9690.03|9570.03|9690.42|9570.42|9689.47|9569.47|9
1652656300000|2022-05-15 23:11:40|9690.2|9570.2|9689.14|9569.14|9690.36|9570.36|9689.14|9569.14|10
1652656310000|2022-05-15 23:11:50|9689.67|9569.67|9687.05|9567.05|9689.67|9569.67|9687.05|9567.05|10
1652656320000|2022-05-15 23:12:00|9686.59|9566.59|9685.94|9565.94|9686.89|9566.89|9685.89|9565.89|10
1652656330000|2022-05-15 23:12:10|9686.02|9566.02|9684.26|9564.26|9686.13|9566.13|9683.92|9563.92|10
1652656340000|2022-05-15 23:12:20|9683.55|9563.55|9681.83|9561.83|9683.57|9563.57|9681.83|9561.83|10
1652656350000|2022-05-15 23:12:30|9682.05|9562.05|9680.26|9560.26|9682.05|9562.05|9680.02|9560.02|10
1652656360000|2022-05-15 23:12:40|9679.93|9559.93|9679.17|9559.17|9679.93|9559.93|9678.57|9558.57|9
1652656370000|2022-05-15 23:12:50|9679.46|9559.46|9679.04|9559.04|9679.68|9559.68|9678.39|9558.39|10
1652656380000|2022-05-15 23:13:00|9679.28|9559.28|9679.96|9559.96|9679.96|9559.96|9679.04|9559.04|10
1652656390000|2022-05-15 23:13:10|9679.86|9559.86|9680.62|9560.62|9681.19|9561.19|9679.86|9559.86|10
1652656400000|2022-05-15 23:13:20|9680.65|9560.65|9681.52|9561.52|9681.65|9561.65|9680.65|9560.65|10
1652656410000|2022-05-15 23:13:30|9681.78|9561.78|9681.83|9561.83|9681.83|9561.83|9681.33|9561.33|10
1652656420000|2022-05-15 23:13:40|9681.38|9561.38|9682.01|9562.01|9682.57|9562.57|9681.38|9561.38|10
1652656430000|2022-05-15 23:13:50|9682.07|9562.07|9681.37|9561.37|9682.13|9562.13|9681.37|9561.37|10
1652656440000|2022-05-15 23:14:00|9681.71|9561.71|9681.17|9561.17|9682.62|9562.62|9681.07|9561.07|10
1652656450000|2022-05-15 23:14:10|9681.24|9561.24|9681.41|9561.41|9681.73|9561.73|9680.99|9560.99|10
1652656460000|2022-05-15 23:14:20|9681.57|9561.57|9679.93|9559.93|9681.57|9561.57|9679.93|9559.93|10
1652656470000|2022-05-15 23:14:30|9680.02|9560.02|9680.46|9560.46|9680.46|9560.46|9679.85|9559.85|10
1652656480000|2022-05-15 23:14:40|9680.52|9560.52|9679.42|9559.42|9680.61|9560.61|9679.13|9559.13|10
1652656490000|2022-05-15 23:14:50|9679.38|9559.38|9679.06|9559.06|9679.38|9559.38|9678.71|9558.71|10
1652656500000|2022-05-15 23:15:00|9679.21|9559.21|9679.84|9559.84|9679.84|9559.84|9679.07|9559.07|9
1652656510000|2022-05-15 23:15:10|9679.98|9559.98|9681.43|9561.43|9681.43|9561.43|9679.98|9559.98|9
1652656520000|2022-05-15 23:15:20|9681.85|9561.85|9680.7|9560.7|9682.03|9562.03|9680.7|9560.7|9
1652656530000|2022-05-15 23:15:30|9680.61|9560.61|9680.36|9560.36|9680.87|9560.87|9680.36|9560.36|9
1652656540000|2022-05-15 23:15:40|9680.47|9560.47|9681.06|9561.06|9681.06|9561.06|9680.47|9560.47|10
1652656550000|2022-05-15 23:15:50|9681.05|9561.05|9680.83|9560.83|9681.07|9561.07|9680.83|9560.83|8
1652656560000|2022-05-15 23:16:00|9680.74|9560.74|9679.88|9559.88|9680.74|9560.74|9679.88|9559.88|8
1652656570000|2022-05-15 23:16:10|9679.9|9559.9|9680.89|9560.89|9680.89|9560.89|9679.9|9559.9|10
1652656580000|2022-05-15 23:16:20|9681.11|9561.11|9681.93|9561.93|9682.07|9562.07|9681.07|9561.07|10
1652656590000|2022-05-15 23:16:30|9681.94|9561.94|9684.42|9564.42|9684.42|9564.42|9681.94|9561.94|10
1652656600000|2022-05-15 23:16:40|9684.71|9564.71|9687.75|9567.75|9687.78|9567.78|9684.71|9564.71|10
1652656610000|2022-05-15 23:16:50|9687.66|9567.66|9687.41|9567.41|9687.99|9567.99|9687.27|9567.27|10
1652656620000|2022-05-15 23:17:00|9687.22|9567.22|9686.29|9566.29|9687.35|9567.35|9686.27|9566.27|10
1652656630000|2022-05-15 23:17:10|9686|9566|9687.19|9567.19|9687.19|9567.19|9686|9566|10
1652656640000|2022-05-15 23:17:20|9687.41|9567.41|9687.97|9567.97|9688.05|9568.05|9686.91|9566.91|10
1652656650000|2022-05-15 23:17:30|9687.94|9567.94|9687.79|9567.79|9687.94|9567.94|9687.28|9567.28|10
1652656660000|2022-05-15 23:17:40|9688.09|9568.09|9688.23|9568.23|9688.61|9568.61|9688.04|9568.04|10
1652656670000|2022-05-15 23:17:50|9688.41|9568.41|9688.28|9568.28|9688.88|9568.88|9688.28|9568.28|10
1652656680000|2022-05-15 23:18:00|9688.18|9568.18|9686.78|9566.78|9688.18|9568.18|9686.78|9566.78|10
1652656690000|2022-05-15 23:18:10|9686.53|9566.53|9686.59|9566.59|9686.63|9566.63|9686.46|9566.46|10
1652656700000|2022-05-15 23:18:20|9686.63|9566.63|9686.25|9566.25|9686.66|9566.66|9686.04|9566.04|10
1652656710000|2022-05-15 23:18:30|9686.24|9566.24|9687.57|9567.57|9687.57|9567.57|9686.24|9566.24|10
1652656720000|2022-05-15 23:18:40|9687.63|9567.63|9689.89|9569.89|9689.92|9569.92|9687.63|9567.63|10
1652656730000|2022-05-15 23:18:50|9690.07|9570.07|9690.07|9570.07|9690.39|9570.39|9689.77|9569.77|10
1652656740000|2022-05-15 23:19:00|9689.75|9569.75|9687.95|9567.95|9689.75|9569.75|9687.95|9567.95|8
1652656750000|2022-05-15 23:19:10|9688.37|9568.37|9689.08|9569.08|9689.37|9569.37|9688.34|9568.34|9
1652656760000|2022-05-15 23:19:20|9689.2|9569.2|9689.37|9569.37|9689.53|9569.53|9689.11|9569.11|10
1652656770000|2022-05-15 23:19:30|9689.69|9569.69|9692.03|9572.03|9692.03|9572.03|9689.69|9569.69|10
1652656780000|2022-05-15 23:19:40|9692.2|9572.2|9693.71|9573.71|9693.71|9573.71|9692.2|9572.2|10
1652656790000|2022-05-15 23:19:50|9693.64|9573.64|9693.61|9573.61|9693.78|9573.78|9693.36|9573.36|10
1652656800000|2022-05-15 23:20:00|9693.48|9573.48|9692.47|9572.47|9693.66|9573.66|9692.22|9572.22|10
1652656810000|2022-05-15 23:20:10|9692.75|9572.75|9695.14|9575.14|9695.14|9575.14|9692.75|9572.75|10
1652656820000|2022-05-15 23:20:20|9695.13|9575.13|9695.32|9575.32|9696.36|9576.36|9695.13|9575.13|10
1652656830000|2022-05-15 23:20:30|9695.33|9575.33|9695.18|9575.18|9696.2|9576.2|9695.04|9575.04|9
1652656840000|2022-05-15 23:20:40|9695.25|9575.25|9695.69|9575.69|9695.98|9575.98|9695.25|9575.25|9
1652656850000|2022-05-15 23:20:50|9695.76|9575.76|9695.14|9575.14|9695.95|9575.95|9695.14|9575.14|10
1652656860000|2022-05-15 23:21:00|9694.55|9574.55|9696.68|9576.68|9696.68|9576.68|9694.32|9574.32|10
1652656870000|2022-05-15 23:21:10|9697|9577|9699.91|9579.91|9700.17|9580.17|9697|9577|10
1652656880000|2022-05-15 23:21:20|9700.35|9580.35|9701.72|9581.72|9701.72|9581.72|9700.35|9580.35|10
1652656890000|2022-05-15 23:21:30|9701.89|9581.89|9700.92|9580.92|9701.89|9581.89|9700.92|9580.92|10
1652656900000|2022-05-15 23:21:40|9700.87|9580.87|9701.13|9581.13|9701.22|9581.22|9700.87|9580.87|9
1652656910000|2022-05-15 23:21:50|9701.1|9581.1|9701.21|9581.21|9701.39|9581.39|9701.04|9581.04|9
1652656920000|2022-05-15 23:22:00|9701.13|9581.13|9700.54|9580.54|9701.3|9581.3|9700.54|9580.54|10
1652656930000|2022-05-15 23:22:10|9700.62|9580.62|9699.6|9579.6|9700.62|9580.62|9699.58|9579.58|10
1652656940000|2022-05-15 23:22:20|9699.58|9579.58|9699.97|9579.97|9700.06|9580.06|9699.58|9579.58|9
1652656950000|2022-05-15 23:22:30|9699.75|9579.75|9698.81|9578.81|9699.82|9579.82|9698.81|9578.81|10
1652656960000|2022-05-15 23:22:40|9699.02|9579.02|9700.06|9580.06|9700.07|9580.07|9699.02|9579.02|9
1652656970000|2022-05-15 23:22:50|9700.07|9580.07|9700.16|9580.16|9700.2|9580.2|9699.83|9579.83|9
1652656980000|2022-05-15 23:23:00|9700.54|9580.54|9700.41|9580.41|9700.54|9580.54|9699.46|9579.46|10
1652656990000|2022-05-15 23:23:10|9700.57|9580.57|9698.14|9578.14|9700.57|9580.57|9698.06|9578.06|10
1652657000000|2022-05-15 23:23:20|9698.41|9578.41|9700.25|9580.25|9700.25|9580.25|9697.61|9577.61|10
1652657010000|2022-05-15 23:23:30|9700.66|9580.66|9702.78|9582.78|9702.86|9582.86|9700.66|9580.66|10
1652657020000|2022-05-15 23:23:40|9703.24|9583.24|9704.5|9584.5|9704.76|9584.76|9702.77|9582.77|10
1652657030000|2022-05-15 23:23:50|9704.84|9584.84|9704.11|9584.11|9705.77|9585.77|9704.06|9584.06|10
1652657040000|2022-05-15 23:24:00|9704.76|9584.76|9703.79|9583.79|9704.76|9584.76|9703.4|9583.4|10
1652657050000|2022-05-15 23:24:10|9703.33|9583.33|9704.62|9584.62|9704.62|9584.62|9703.05|9583.05|10
1652657060000|2022-05-15 23:24:20|9704.35|9584.35|9703.65|9583.65|9704.35|9584.35|9702.88|9582.88|10
1652657070000|2022-05-15 23:24:30|9703.2|9583.2|9705.21|9585.21|9705.21|9585.21|9703.17|9583.17|10
1652657080000|2022-05-15 23:24:40|9705.5|9585.5|9705.78|9585.78|9705.97|9585.97|9705.12|9585.12|10
1652657090000|2022-05-15 23:24:50|9706.09|9586.09|9705.75|9585.75|9706.97|9586.97|9705.75|9585.75|10
1652657100000|2022-05-15 23:25:00|9705.7|9585.7|9709.26|9589.26|9709.26|9589.26|9705.7|9585.7|10
1652657110000|2022-05-15 23:25:10|9711.76|9591.76|9714.91|9594.91|9714.91|9594.91|9710.28|9590.28|10
1652657120000|2022-05-15 23:25:20|9714.55|9594.55|9715.14|9595.14|9715.89|9595.89|9714.13|9594.13|10
1652657130000|2022-05-15 23:25:30|9716.67|9596.67|9715.75|9595.75|9716.79|9596.79|9715.42|9595.42|10
1652657140000|2022-05-15 23:25:40|9716.45|9596.45|9716.58|9596.58|9717.95|9597.95|9716.45|9596.45|10
1652657150000|2022-05-15 23:25:50|9716.84|9596.84|9716.18|9596.18|9716.84|9596.84|9715.92|9595.92|10
1652657160000|2022-05-15 23:26:00|9715.77|9595.77|9715.35|9595.35|9716.83|9596.83|9715.35|9595.35|9
1652657170000|2022-05-15 23:26:10|9715.1|9595.1|9713.54|9593.54|9715.1|9595.1|9713.54|9593.54|10
1652657180000|2022-05-15 23:26:20|9713.29|9593.29|9713.03|9593.03|9714.2|9594.2|9712.89|9592.89|10
1652657190000|2022-05-15 23:26:30|9712.8|9592.8|9712.57|9592.57|9713.37|9593.37|9711.87|9591.87|10
1652657200000|2022-05-15 23:26:40|9712.41|9592.41|9713.71|9593.71|9713.71|9593.71|9712.41|9592.41|10
1652657210000|2022-05-15 23:26:50|9713.86|9593.86|9714.31|9594.31|9714.53|9594.53|9713.57|9593.57|9
1652657220000|2022-05-15 23:27:00|9714.01|9594.01|9713.39|9593.39|9714.54|9594.54|9712.95|9592.95|10
1652657230000|2022-05-15 23:27:10|9713|9593|9711.55|9591.55|9713.03|9593.03|9711.55|9591.55|10
1652657240000|2022-05-15 23:27:20|9711.68|9591.68|9707.49|9587.49|9711.68|9591.68|9707.49|9587.49|10
1652657250000|2022-05-15 23:27:30|9707.33|9587.33|9707.19|9587.19|9707.83|9587.83|9707.17|9587.17|9
1652657260000|2022-05-15 23:27:40|9707.84|9587.84|9707.39|9587.39|9707.87|9587.87|9707.3|9587.3|9
1652657270000|2022-05-15 23:27:50|9707.07|9587.07|9704.11|9584.11|9707.07|9587.07|9704.06|9584.06|10
1652657280000|2022-05-15 23:28:00|9704.13|9584.13|9700.88|9580.88|9704.13|9584.13|9700.81|9580.81|10
1652657290000|2022-05-15 23:28:10|9701.15|9581.15|9700.99|9580.99|9701.19|9581.19|9700.78|9580.78|10
1652657300000|2022-05-15 23:28:20|9700.73|9580.73|9698.94|9578.94|9700.73|9580.73|9698.94|9578.94|9
1652657310000|2022-05-15 23:28:30|9699.44|9579.44|9699.72|9579.72|9699.72|9579.72|9699.36|9579.36|9
1652657320000|2022-05-15 23:28:40|9699.41|9579.41|9700.78|9580.78|9700.78|9580.78|9699.41|9579.41|10
1652657330000|2022-05-15 23:28:50|9701.07|9581.07|9702.06|9582.06|9702.06|9582.06|9701.07|9581.07|10
1652657340000|2022-05-15 23:29:00|9701.98|9581.98|9702.34|9582.34|9702.34|9582.34|9701.88|9581.88|10
1652657350000|2022-05-15 23:29:10|9703.05|9583.05|9703.75|9583.75|9703.75|9583.75|9702.63|9582.63|10
1652657360000|2022-05-15 23:29:20|9704.04|9584.04|9705.31|9585.31|9705.31|9585.31|9703.68|9583.68|9
1652657370000|2022-05-15 23:29:30|9705.79|9585.79|9705.56|9585.56|9705.79|9585.79|9705.39|9585.39|10
1652657380000|2022-05-15 23:29:40|9705.52|9585.52|9706.03|9586.03|9706.03|9586.03|9705.48|9585.48|9
1652657390000|2022-05-15 23:29:50|9706.09|9586.09|9706.73|9586.73|9707.09|9587.09|9706.07|9586.07|8
1652657400000|2022-05-15 23:30:00|9706.75|9586.75|9706.84|9586.84|9706.84|9586.84|9706.44|9586.44|9
1652657410000|2022-05-15 23:30:10|9707|9587|9707.69|9587.69|9707.69|9587.69|9706.87|9586.87|10
1652657420000|2022-05-15 23:30:20|9707.74|9587.74|9708.99|9588.99|9709.16|9589.16|9707.74|9587.74|10
1652657430000|2022-05-15 23:30:30|9709.07|9589.07|9709.18|9589.18|9709.35|9589.35|9708.6|9588.6|10
1652657440000|2022-05-15 23:30:40|9709.17|9589.17|9710.91|9590.91|9710.91|9590.91|9709.17|9589.17|10
1652657450000|2022-05-15 23:30:50|9710.9|9590.9|9710.18|9590.18|9710.9|9590.9|9710.14|9590.14|9
1652657460000|2022-05-15 23:31:00|9710.26|9590.26|9710.72|9590.72|9710.72|9590.72|9710.2|9590.2|9
1652657470000|2022-05-15 23:31:10|9710.84|9590.84|9711.9|9591.9|9711.9|9591.9|9710.84|9590.84|10
1652657480000|2022-05-15 23:31:20|9711.8|9591.8|9713.85|9593.85|9714.81|9594.81|9711.8|9591.8|10
1652657490000|2022-05-15 23:31:30|9713.98|9593.98|9714.79|9594.79|9714.79|9594.79|9713.8|9593.8|9
1652657500000|2022-05-15 23:31:40|9714.61|9594.61|9712.67|9592.67|9714.61|9594.61|9712.67|9592.67|10
1652657510000|2022-05-15 23:31:50|9712.62|9592.62|9714.98|9594.98|9714.98|9594.98|9712.49|9592.49|10
1652657520000|2022-05-15 23:32:00|9715.91|9595.91|9716.87|9596.87|9717.54|9597.54|9715.91|9595.91|10
1652657530000|2022-05-15 23:32:10|9716.64|9596.64|9715.93|9595.93|9716.64|9596.64|9715.58|9595.58|10
1652657540000|2022-05-15 23:32:20|9715.72|9595.72|9715.19|9595.19|9715.72|9595.72|9715.02|9595.02|10
1652657550000|2022-05-15 23:32:30|9715.14|9595.14|9715.21|9595.21|9715.21|9595.21|9714.6|9594.6|10
1652657560000|2022-05-15 23:32:40|9715.04|9595.04|9714.97|9594.97|9715.26|9595.26|9714.81|9594.81|10
1652657570000|2022-05-15 23:32:50|9715.08|9595.08|9715.19|9595.19|9715.63|9595.63|9715.08|9595.08|10
1652657580000|2022-05-15 23:33:00|9715.48|9595.48|9714.8|9594.8|9715.59|9595.59|9714.8|9594.8|9
1652657590000|2022-05-15 23:33:10|9714.4|9594.4|9710.68|9590.68|9714.4|9594.4|9710.68|9590.68|9
1652657600000|2022-05-15 23:33:20|9710.43|9590.43|9709.56|9589.56|9710.46|9590.46|9709.55|9589.55|9
1652657610000|2022-05-15 23:33:30|9709.55|9589.55|9707.7|9587.7|9710.14|9590.14|9707.7|9587.7|10
1652657620000|2022-05-15 23:33:40|9707.53|9587.53|9707.96|9587.96|9708.07|9588.07|9707.48|9587.48|10
1652657630000|2022-05-15 23:33:50|9707.92|9587.92|9708.1|9588.1|9708.22|9588.22|9707.66|9587.66|10
1652657640000|2022-05-15 23:34:00|9708.27|9588.27|9703.92|9583.92|9708.3|9588.3|9703.92|9583.92|10
1652657650000|2022-05-15 23:34:10|9703.74|9583.74|9704.56|9584.56|9704.56|9584.56|9703.66|9583.66|10
1652657660000|2022-05-15 23:34:20|9704.93|9584.93|9706.27|9586.27|9706.27|9586.27|9704.93|9584.93|9
1652657670000|2022-05-15 23:34:30|9706.39|9586.39|9707.99|9587.99|9708.04|9588.04|9706.39|9586.39|9
1652657680000|2022-05-15 23:34:40|9708.32|9588.32|9708.53|9588.53|9708.69|9588.69|9708.08|9588.08|10
1652657690000|2022-05-15 23:34:50|9708.56|9588.56|9708.68|9588.68|9708.68|9588.68|9708.2|9588.2|10
1652657700000|2022-05-15 23:35:00|9708.44|9588.44|9708.69|9588.69|9708.91|9588.91|9708.35|9588.35|9
1652657710000|2022-05-15 23:35:10|9708.57|9588.57|9709.39|9589.39|9709.39|9589.39|9708.57|9588.57|7
1652657720000|2022-05-15 23:35:20|9709.32|9589.32|9709.18|9589.18|9709.33|9589.33|9708.83|9588.83|8
1652657730000|2022-05-15 23:35:30|9709.07|9589.07|9708.91|9588.91|9709.15|9589.15|9708.78|9588.78|9
1652657740000|2022-05-15 23:35:40|9708.88|9588.88|9708.22|9588.22|9708.88|9588.88|9708.22|9588.22|10
1652657750000|2022-05-15 23:35:50|9708.36|9588.36|9709.51|9589.51|9709.51|9589.51|9708.32|9588.32|8
1652657760000|2022-05-15 23:36:00|9709.48|9589.48|9709.31|9589.31|9709.84|9589.84|9709.31|9589.31|10
1652657770000|2022-05-15 23:36:10|9709.23|9589.23|9710.05|9590.05|9710.05|9590.05|9709.23|9589.23|10
1652657780000|2022-05-15 23:36:20|9709.85|9589.85|9709.24|9589.24|9710.15|9590.15|9709.24|9589.24|10
1652657790000|2022-05-15 23:36:30|9709.15|9589.15|9708.95|9588.95|9709.15|9589.15|9708.95|9588.95|9
1652657800000|2022-05-15 23:36:40|9708.94|9588.94|9709.06|9589.06|9709.1|9589.1|9708.56|9588.56|10
1652657810000|2022-05-15 23:36:50|9709.12|9589.12|9709.22|9589.22|9709.33|9589.33|9709.09|9589.09|7
1652657820000|2022-05-15 23:37:00|9709.12|9589.12|9708.79|9588.79|9709.12|9589.12|9708.64|9588.64|10
1652657830000|2022-05-15 23:37:10|9708.47|9588.47|9707.73|9587.73|9708.47|9588.47|9707.73|9587.73|10
1652657840000|2022-05-15 23:37:20|9707.66|9587.66|9709.99|9589.99|9709.99|9589.99|9707.66|9587.66|10
1652657850000|2022-05-15 23:37:30|9710.42|9590.42|9711.03|9591.03|9711.32|9591.32|9710.42|9590.42|10
1652657860000|2022-05-15 23:37:40|9711.16|9591.16|9712.26|9592.26|9712.26|9592.26|9711.16|9591.16|10
1652657870000|2022-05-15 23:37:50|9712.29|9592.29|9711.61|9591.61|9712.29|9592.29|9711.5|9591.5|9
1652657880000|2022-05-15 23:38:00|9711.77|9591.77|9711.69|9591.69|9712.03|9592.03|9711.43|9591.43|10
1652657890000|2022-05-15 23:38:10|9711.8|9591.8|9711.81|9591.81|9712.29|9592.29|9711.65|9591.65|10
1652657900000|2022-05-15 23:38:20|9711.97|9591.97|9711|9591|9712.03|9592.03|9711|9591|10
1652657910000|2022-05-15 23:38:30|9710.83|9590.83|9708.83|9588.83|9710.86|9590.86|9708.83|9588.83|9
1652657920000|2022-05-15 23:38:40|9708.71|9588.71|9706.91|9586.91|9708.71|9588.71|9706.91|9586.91|10
1652657930000|2022-05-15 23:38:50|9706.57|9586.57|9705.56|9585.56|9706.57|9586.57|9705.49|9585.49|10
1652657940000|2022-05-15 23:39:00|9705.69|9585.69|9705.63|9585.63|9705.77|9585.77|9705.35|9585.35|9
1652657950000|2022-05-15 23:39:10|9705.54|9585.54|9705.35|9585.35|9705.58|9585.58|9705.23|9585.23|10
1652657960000|2022-05-15 23:39:20|9705.52|9585.52|9706.08|9586.08|9706.08|9586.08|9705.48|9585.48|10
1652657970000|2022-05-15 23:39:30|9706.18|9586.18|9708.05|9588.05|9708.05|9588.05|9706.18|9586.18|9
1652657980000|2022-05-15 23:39:40|9708.16|9588.16|9709.08|9589.08|9709.08|9589.08|9708.11|9588.11|9
1652657990000|2022-05-15 23:39:50|9709.21|9589.21|9709.76|9589.76|9709.76|9589.76|9709.21|9589.21|10
1652658000000|2022-05-15 23:40:00|9709.81|9589.81|9710.81|9590.81|9710.81|9590.81|9709.78|9589.78|10
1652658010000|2022-05-15 23:40:10|9710.71|9590.71|9711.62|9591.62|9711.63|9591.63|9710.71|9590.71|10
1652658020000|2022-05-15 23:40:20|9711.6|9591.6|9711.26|9591.26|9711.6|9591.6|9711.08|9591.08|9
1652658030000|2022-05-15 23:40:30|9711.38|9591.38|9711.18|9591.18|9711.38|9591.38|9711.01|9591.01|10
1652658040000|2022-05-15 23:40:40|9711.03|9591.03|9709.15|9589.15|9711.12|9591.12|9709.15|9589.15|10
1652658050000|2022-05-15 23:40:50|9709.45|9589.45|9708.82|9588.82|9709.45|9589.45|9708.72|9588.72|10
1652658060000|2022-05-15 23:41:00|9708.7|9588.7|9709.12|9589.12|9709.12|9589.12|9708.37|9588.37|9
1652658070000|2022-05-15 23:41:10|9709.13|9589.13|9710.99|9590.99|9710.99|9590.99|9709.13|9589.13|10
1652658080000|2022-05-15 23:41:20|9711.13|9591.13|9712.51|9592.51|9712.51|9592.51|9711.13|9591.13|8
1652658090000|2022-05-15 23:41:30|9712.44|9592.44|9712.65|9592.65|9713.02|9593.02|9712.12|9592.12|10
1652658100000|2022-05-15 23:41:40|9713.07|9593.07|9714.57|9594.57|9714.57|9594.57|9713.07|9593.07|10
1652658110000|2022-05-15 23:41:50|9714.32|9594.32|9714.81|9594.81|9714.81|9594.81|9713.77|9593.77|10
1652658120000|2022-05-15 23:42:00|9715.03|9595.03|9715.26|9595.26|9715.26|9595.26|9714.56|9594.56|10
1652658130000|2022-05-15 23:42:10|9715.56|9595.56|9718.53|9598.53|9718.53|9598.53|9715.56|9595.56|10
1652658140000|2022-05-15 23:42:20|9718.76|9598.76|9721.14|9601.14|9721.14|9601.14|9718.76|9598.76|10
1652658150000|2022-05-15 23:42:30|9721.5|9601.5|9722.79|9602.79|9722.79|9602.79|9721.5|9601.5|9
1652658160000|2022-05-15 23:42:40|9723.01|9603.01|9724.25|9604.25|9724.45|9604.45|9723.01|9603.01|10
1652658170000|2022-05-15 23:42:50|9724.33|9604.33|9729.9|9609.9|9729.9|9609.9|9724|9604|10
1652658180000|2022-05-15 23:43:00|9729.91|9609.91|9730.47|9610.47|9730.67|9610.67|9729.91|9609.91|9
1652658190000|2022-05-15 23:43:10|9730.7|9610.7|9731.33|9611.33|9731.74|9611.74|9730.7|9610.7|10
1652658200000|2022-05-15 23:43:20|9731.07|9611.07|9732.28|9612.28|9732.4|9612.4|9731.07|9611.07|10
1652658210000|2022-05-15 23:43:30|9731.81|9611.81|9730.79|9610.79|9731.81|9611.81|9730.69|9610.69|10
1652658220000|2022-05-15 23:43:40|9730.8|9610.8|9729.68|9609.68|9730.94|9610.94|9729.59|9609.59|10
1652658230000|2022-05-15 23:43:50|9729.47|9609.47|9728.89|9608.89|9729.48|9609.48|9727.9|9607.9|10
1652658240000|2022-05-15 23:44:00|9728.99|9608.99|9728.87|9608.87|9729.02|9609.02|9728.58|9608.58|10
1652658250000|2022-05-15 23:44:10|9729.12|9609.12|9728.16|9608.16|9729.12|9609.12|9727.66|9607.66|10
1652658260000|2022-05-15 23:44:20|9728.38|9608.38|9731.22|9611.22|9731.22|9611.22|9728.38|9608.38|10
1652658270000|2022-05-15 23:44:30|9731.64|9611.64|9734.6|9614.6|9734.76|9614.76|9731.64|9611.64|10
1652658280000|2022-05-15 23:44:40|9734.28|9614.28|9734.75|9614.75|9735.08|9615.08|9734.26|9614.26|9
1652658290000|2022-05-15 23:44:50|9735.81|9615.81|9736.87|9616.87|9737.41|9617.41|9735.52|9615.52|10
1652658300000|2022-05-15 23:45:00|9737.38|9617.38|9740.31|9620.31|9740.31|9620.31|9737.38|9617.38|10
1652658310000|2022-05-15 23:45:10|9740.89|9620.89|9743.48|9623.48|9743.82|9623.82|9740.89|9620.89|10
1652658320000|2022-05-15 23:45:20|9743.25|9623.25|9746.49|9626.49|9746.49|9626.49|9743.19|9623.19|10
1652658330000|2022-05-15 23:45:30|9747.17|9627.17|9752.66|9632.66|9752.66|9632.66|9747.17|9627.17|10
1652658340000|2022-05-15 23:45:40|9754.91|9634.91|9764.03|9644.03|9764.03|9644.03|9753.06|9633.06|10
1652658350000|2022-05-15 23:45:50|9764.42|9644.42|9765.83|9645.83|9765.83|9645.83|9764.13|9644.13|10
1652658360000|2022-05-15 23:46:00|9766.6|9646.6|9768.13|9648.13|9768.21|9648.21|9766.02|9646.02|10
1652658370000|2022-05-15 23:46:10|9768.09|9648.09|9769.14|9649.14|9769.14|9649.14|9767.69|9647.69|10
1652658380000|2022-05-15 23:46:20|9769.77|9649.77|9772.46|9652.46|9772.46|9652.46|9769.28|9649.28|10
1652658390000|2022-05-15 23:46:30|9772.54|9652.54|9772|9652|9773.52|9653.52|9771.78|9651.78|10
1652658400000|2022-05-15 23:46:40|9771.96|9651.96|9769.56|9649.56|9771.96|9651.96|9769.56|9649.56|10
1652658410000|2022-05-15 23:46:50|9769.95|9649.95|9768.93|9648.93|9770.7|9650.7|9768.93|9648.93|10
1652658420000|2022-05-15 23:47:00|9769.04|9649.04|9769.06|9649.06|9769.43|9649.43|9768.09|9648.09|10
1652658430000|2022-05-15 23:47:10|9768.73|9648.73|9766.98|9646.98|9768.73|9648.73|9766.67|9646.67|9
1652658440000|2022-05-15 23:47:20|9767.32|9647.32|9766.96|9646.96|9767.56|9647.56|9766.73|9646.73|10
1652658450000|2022-05-15 23:47:30|9766.92|9646.92|9764.73|9644.73|9766.92|9646.92|9764.73|9644.73|10
1652658460000|2022-05-15 23:47:40|9764.35|9644.35|9761.89|9641.89|9764.35|9644.35|9761.56|9641.56|9
1652658470000|2022-05-15 23:47:50|9760.57|9640.57|9758.83|9638.83|9760.57|9640.57|9758.82|9638.82|10
1652658480000|2022-05-15 23:48:00|9758.81|9638.81|9758.47|9638.47|9759.02|9639.02|9758.42|9638.42|10
1652658490000|2022-05-15 23:48:10|9756.63|9636.63|9752.13|9632.13|9756.63|9636.63|9752.13|9632.13|10
1652658500000|2022-05-15 23:48:20|9752.28|9632.28|9751.16|9631.16|9752.28|9632.28|9751.16|9631.16|9
1652658510000|2022-05-15 23:48:30|9750.03|9630.03|9748.14|9628.14|9750.03|9630.03|9748.14|9628.14|10
1652658520000|2022-05-15 23:48:40|9748.17|9628.17|9747.58|9627.58|9748.17|9628.17|9747.13|9627.13|10
1652658530000|2022-05-15 23:48:50|9747.76|9627.76|9745.2|9625.2|9747.78|9627.78|9745.2|9625.2|10
1652658540000|2022-05-15 23:49:00|9745.45|9625.45|9743.65|9623.65|9745.45|9625.45|9743.42|9623.42|9
1652658550000|2022-05-15 23:49:10|9743.69|9623.69|9744.26|9624.26|9744.36|9624.36|9743.65|9623.65|10
1652658560000|2022-05-15 23:49:20|9744.51|9624.51|9745.38|9625.38|9745.38|9625.38|9744.21|9624.21|8
1652658570000|2022-05-15 23:49:30|9745.81|9625.81|9746.89|9626.89|9746.89|9626.89|9745.81|9625.81|10
1652658580000|2022-05-15 23:49:40|9746.73|9626.73|9747.63|9627.63|9747.63|9627.63|9746.73|9626.73|10
1652658590000|2022-05-15 23:49:50|9748.6|9628.6|9748.75|9628.75|9749.42|9629.42|9748.6|9628.6|9
1652658600000|2022-05-15 23:50:00|9748.72|9628.72|9747.38|9627.38|9748.72|9628.72|9746.41|9626.41|10
1652658610000|2022-05-15 23:50:10|9746.48|9626.48|9745.31|9625.31|9746.88|9626.88|9745.31|9625.31|10
1652658620000|2022-05-15 23:50:20|9745.63|9625.63|9745.99|9625.99|9746.7|9626.7|9745.63|9625.63|10
1652658630000|2022-05-15 23:50:30|9745.59|9625.59|9746.69|9626.69|9747.14|9627.14|9745.06|9625.06|10
1652658640000|2022-05-15 23:50:40|9748.58|9628.58|9750.81|9630.81|9751.08|9631.08|9747.4|9627.4|10
1652658650000|2022-05-15 23:50:50|9749.93|9629.93|9751.12|9631.12|9751.96|9631.96|9749.93|9629.93|10
1652658660000|2022-05-15 23:51:00|9752.47|9632.47|9752.92|9632.92|9752.99|9632.99|9752.06|9632.06|10
1652658670000|2022-05-15 23:51:10|9752.89|9632.89|9754.44|9634.44|9754.48|9634.48|9752.43|9632.43|9
1652658680000|2022-05-15 23:51:20|9754.48|9634.48|9756.38|9636.38|9756.54|9636.54|9754.48|9634.48|10
1652658690000|2022-05-15 23:51:30|9756.76|9636.76|9757.69|9637.69|9757.73|9637.73|9756.76|9636.76|10
1652658700000|2022-05-15 23:51:40|9757.77|9637.77|9757.4|9637.4|9758.29|9638.29|9757.01|9637.01|10
1652658710000|2022-05-15 23:51:50|9756.64|9636.64|9755.7|9635.7|9757.28|9637.28|9755.7|9635.7|10
1652658720000|2022-05-15 23:52:00|9755.37|9635.37|9757.79|9637.79|9757.79|9637.79|9755.37|9635.37|10
1652658730000|2022-05-15 23:52:10|9758.24|9638.24|9759.06|9639.06|9759.16|9639.16|9758.24|9638.24|9
1652658740000|2022-05-15 23:52:20|9759.07|9639.07|9758.21|9638.21|9759.18|9639.18|9758.21|9638.21|10
1652658750000|2022-05-15 23:52:30|9758.5|9638.5|9758.95|9638.95|9758.99|9638.99|9757.49|9637.49|10
1652658760000|2022-05-15 23:52:40|9759.45|9639.45|9762.18|9642.18|9762.45|9642.45|9759.45|9639.45|10
1652658770000|2022-05-15 23:52:50|9762.51|9642.51|9764.64|9644.64|9764.64|9644.64|9762.51|9642.51|10
1652658780000|2022-05-15 23:53:00|9765.17|9645.17|9766.52|9646.52|9766.78|9646.78|9765.09|9645.09|10
1652658790000|2022-05-15 23:53:10|9766.24|9646.24|9765.92|9645.92|9767.19|9647.19|9765.92|9645.92|10
1652658800000|2022-05-15 23:53:20|9766.27|9646.27|9767.45|9647.45|9767.98|9647.98|9766.17|9646.17|10
1652658810000|2022-05-15 23:53:30|9767.95|9647.95|9772.11|9652.11|9772.11|9652.11|9767.95|9647.95|10
1652658820000|2022-05-15 23:53:40|9772.14|9652.14|9772.29|9652.29|9772.39|9652.39|9771.36|9651.36|10
1652658830000|2022-05-15 23:53:50|9772.65|9652.65|9773.54|9653.54|9773.54|9653.54|9772.65|9652.65|10
1652658840000|2022-05-15 23:54:00|9773.62|9653.62|9775.05|9655.05|9775.05|9655.05|9773.23|9653.23|10
1652658850000|2022-05-15 23:54:10|9775.1|9655.1|9776.36|9656.36|9776.42|9656.42|9775.1|9655.1|9
1652658860000|2022-05-15 23:54:20|9776.57|9656.57|9778.65|9658.65|9779.28|9659.28|9776.24|9656.24|10
1652658870000|2022-05-15 23:54:30|9779.17|9659.17|9778.21|9658.21|9779.51|9659.51|9778.21|9658.21|10
1652658880000|2022-05-15 23:54:40|9777|9657|9775.39|9655.39|9777.27|9657.27|9775.39|9655.39|10
1652658890000|2022-05-15 23:54:50|9774.88|9654.88|9773.53|9653.53|9774.98|9654.98|9773.53|9653.53|10
1652658900000|2022-05-15 23:55:00|9773.76|9653.76|9771.34|9651.34|9773.81|9653.81|9771.34|9651.34|10
1652658910000|2022-05-15 23:55:10|9770.92|9650.92|9771.61|9651.61|9771.61|9651.61|9770.73|9650.73|10
1652658920000|2022-05-15 23:55:20|9771.31|9651.31|9772.91|9652.91|9772.92|9652.92|9771.31|9651.31|10
1652658930000|2022-05-15 23:55:30|9772.22|9652.22|9772.42|9652.42|9772.57|9652.57|9772.04|9652.04|10
1652658940000|2022-05-15 23:55:40|9772.55|9652.55|9772.94|9652.94|9773.11|9653.11|9772.02|9652.02|10
1652658950000|2022-05-15 23:55:50|9773.03|9653.03|9774.85|9654.85|9774.85|9654.85|9772.83|9652.83|10
1652658960000|2022-05-15 23:56:00|9775.12|9655.12|9776.03|9656.03|9776.03|9656.03|9774.6|9654.6|10
1652658970000|2022-05-15 23:56:10|9775.39|9655.39|9775.1|9655.1|9775.64|9655.64|9774.64|9654.64|10
1652658980000|2022-05-15 23:56:20|9774.94|9654.94|9775.84|9655.84|9775.84|9655.84|9774.82|9654.82|10
1652658990000|2022-05-15 23:56:30|9775.48|9655.48|9775.8|9655.8|9776.5|9656.5|9775.48|9655.48|10
1652659000000|2022-05-15 23:56:40|9775.86|9655.86|9775.4|9655.4|9776.41|9656.41|9774.95|9654.95|10
1652659010000|2022-05-15 23:56:50|9774.78|9654.78|9772.44|9652.44|9774.89|9654.89|9772.44|9652.44|10
1652659020000|2022-05-15 23:57:00|9773.12|9653.12|9771.85|9651.85|9773.12|9653.12|9771.7|9651.7|10
1652659030000|2022-05-15 23:57:10|9771.51|9651.51|9770.71|9650.71|9772.28|9652.28|9770.49|9650.49|10
1652659040000|2022-05-15 23:57:20|9770.74|9650.74|9771.96|9651.96|9772.13|9652.13|9770.67|9650.67|10
1652659050000|2022-05-15 23:57:30|9771.97|9651.97|9772.49|9652.49|9772.82|9652.82|9771.97|9651.97|9
1652659060000|2022-05-15 23:57:40|9772.89|9652.89|9772.27|9652.27|9772.89|9652.89|9771.7|9651.7|10
1652659070000|2022-05-15 23:57:50|9772.24|9652.24|9772.51|9652.51|9772.53|9652.53|9771.65|9651.65|10
1652659080000|2022-05-15 23:58:00|9771.69|9651.69|9769.85|9649.85|9772.48|9652.48|9769.85|9649.85|10
1652659090000|2022-05-15 23:58:10|9768.97|9648.97|9770.37|9650.37|9770.37|9650.37|9768.97|9648.97|10
1652659100000|2022-05-15 23:58:20|9770.65|9650.65|9769.46|9649.46|9770.75|9650.75|9769.46|9649.46|9
1652659110000|2022-05-15 23:58:30|9769.68|9649.68|9769.8|9649.8|9770.58|9650.58|9769.52|9649.52|10
1652659120000|2022-05-15 23:58:40|9769.56|9649.56|9767.34|9647.34|9769.69|9649.69|9767.34|9647.34|10
1652659130000|2022-05-15 23:58:50|9768.01|9648.01|9765.25|9645.25|9768.01|9648.01|9765.25|9645.25|10
1652659140000|2022-05-15 23:59:00|9765.23|9645.23|9764.95|9644.95|9765.28|9645.28|9764.81|9644.81|10
1652659150000|2022-05-15 23:59:10|9765.52|9645.52|9767.2|9647.2|9767.2|9647.2|9765.52|9645.52|10
1652659160000|2022-05-15 23:59:20|9767.31|9647.31|9767.12|9647.12|9767.47|9647.47|9766.48|9646.48|10
1652659170000|2022-05-15 23:59:30|9766.96|9646.96|9766.36|9646.36|9766.96|9646.96|9765.72|9645.72|10
1652659180000|2022-05-15 23:59:40|9766.45|9646.45|9767.64|9647.64|9767.64|9647.64|9766.44|9646.44|10
1652659190000|2022-05-15 23:59:50|9767.24|9647.24|9769.95|9649.95|9769.95|9649.95|9766.39|9646.39|10
1652659200000|2022-05-16 00:00:00|9770.04|9650.04|9771.42|9651.42|9771.66|9651.66|9770.04|9650.04|9
1652659210000|2022-05-16 00:00:10|9771.24|9651.24|9769.53|9649.53|9771.24|9651.24|9769.53|9649.53|10
1652659220000|2022-05-16 00:00:20|9769.73|9649.73|9766.66|9646.66|9769.8|9649.8|9766.66|9646.66|10
1652659230000|2022-05-16 00:00:30|9766.4|9646.4|9763.16|9643.16|9766.4|9646.4|9763.16|9643.16|10
1652659240000|2022-05-16 00:00:40|9763.72|9643.72|9761.2|9641.2|9763.72|9643.72|9761.06|9641.06|10
1652659250000|2022-05-16 00:00:50|9760.25|9640.25|9754.76|9634.76|9760.25|9640.25|9754.76|9634.76|10
1652659260000|2022-05-16 00:01:00|9755.26|9635.26|9753.78|9633.78|9755.26|9635.26|9753.27|9633.27|10
1652659270000|2022-05-16 00:01:10|9752.78|9632.78|9749.08|9629.08|9752.79|9632.79|9749.08|9629.08|10
1652659280000|2022-05-16 00:01:20|9748.17|9628.17|9746.49|9626.49|9748.17|9628.17|9745.47|9625.47|10
1652659290000|2022-05-16 00:01:30|9744.23|9624.23|9742.53|9622.53|9745.31|9625.31|9742.52|9622.52|10
1652659300000|2022-05-16 00:01:40|9742.89|9622.89|9740.29|9620.29|9742.89|9622.89|9740.03|9620.03|10
1652659310000|2022-05-16 00:01:50|9739.62|9619.62|9736.71|9616.71|9739.65|9619.65|9735.58|9615.58|10
1652659320000|2022-05-16 00:02:00|9736.44|9616.44|9731.13|9611.13|9736.44|9616.44|9731.13|9611.13|10
1652659330000|2022-05-16 00:02:10|9733.35|9613.35|9726.65|9606.65|9733.35|9613.35|9726.65|9606.65|10
1652659340000|2022-05-16 00:02:20|9727.65|9607.65|9726.63|9606.63|9727.65|9607.65|9726.42|9606.42|10
1652659350000|2022-05-16 00:02:30|9726.33|9606.33|9724.75|9604.75|9726.33|9606.33|9723.74|9603.74|10
1652659360000|2022-05-16 00:02:40|9724.49|9604.49|9723.73|9603.73|9724.49|9604.49|9723.16|9603.16|10
1652659370000|2022-05-16 00:02:50|9723.97|9603.97|9729.68|9609.68|9729.68|9609.68|9723.89|9603.89|10
1652659380000|2022-05-16 00:03:00|9730.1|9610.1|9731.11|9611.11|9731.11|9611.11|9730.1|9610.1|9
1652659390000|2022-05-16 00:03:10|9732.3|9612.3|9733.67|9613.67|9733.67|9613.67|9730.49|9610.49|10
1652659400000|2022-05-16 00:03:20|9731.68|9611.68|9727.06|9607.06|9731.76|9611.76|9726.15|9606.15|10
1652659410000|2022-05-16 00:03:30|9726.15|9606.15|9724.21|9604.21|9726.15|9606.15|9724.16|9604.16|10
1652659420000|2022-05-16 00:03:40|9724.73|9604.73|9723.45|9603.45|9725.24|9605.24|9723.45|9603.45|10
1652659430000|2022-05-16 00:03:50|9723.55|9603.55|9721.77|9601.77|9723.55|9603.55|9721.72|9601.72|10
1652659440000|2022-05-16 00:04:00|9720.59|9600.59|9723.29|9603.29|9724.02|9604.02|9720.59|9600.59|10
1652659450000|2022-05-16 00:04:10|9722.57|9602.57|9721.58|9601.58|9722.6|9602.6|9720.45|9600.45|10
1652659460000|2022-05-16 00:04:20|9718.33|9598.33|9716.5|9596.5|9718.82|9598.82|9716.5|9596.5|10
1652659470000|2022-05-16 00:04:30|9716.28|9596.28|9715.14|9595.14|9716.28|9596.28|9714.49|9594.49|10
1652659480000|2022-05-16 00:04:40|9714.27|9594.27|9716.47|9596.47|9716.85|9596.85|9714.27|9594.27|10
1652659490000|2022-05-16 00:04:50|9717.08|9597.08|9719.1|9599.1|9719.1|9599.1|9716.35|9596.35|10
1652659500000|2022-05-16 00:05:00|9719.03|9599.03|9718.71|9598.71|9720.21|9600.21|9717.85|9597.85|10
1652659510000|2022-05-16 00:05:10|9717.81|9597.81|9717.76|9597.76|9718.81|9598.81|9717.76|9597.76|10
1652659520000|2022-05-16 00:05:20|9717.98|9597.98|9720.88|9600.88|9720.88|9600.88|9717.98|9597.98|10
1652659530000|2022-05-16 00:05:30|9721.01|9601.01|9722.45|9602.45|9722.96|9602.96|9721.01|9601.01|10
1652659540000|2022-05-16 00:05:40|9722.1|9602.1|9721.67|9601.67|9722.16|9602.16|9721.58|9601.58|8
1652659550000|2022-05-16 00:05:50|9721.89|9601.89|9721.75|9601.75|9721.89|9601.89|9721.32|9601.32|10
1652659560000|2022-05-16 00:06:00|9722.05|9602.05|9721.68|9601.68|9722.05|9602.05|9721.05|9601.05|10
1652659570000|2022-05-16 00:06:10|9722.19|9602.19|9721.9|9601.9|9722.66|9602.66|9721.74|9601.74|10
1652659580000|2022-05-16 00:06:20|9721.97|9601.97|9722.93|9602.93|9722.93|9602.93|9721.23|9601.23|10
1652659590000|2022-05-16 00:06:30|9722.98|9602.98|9725.2|9605.2|9725.81|9605.81|9722.98|9602.98|10
1652659600000|2022-05-16 00:06:40|9725.91|9605.91|9728.68|9608.68|9728.68|9608.68|9725.91|9605.91|9
1652659610000|2022-05-16 00:06:50|9729.19|9609.19|9728.34|9608.34|9729.74|9609.74|9728.34|9608.34|10
1652659620000|2022-05-16 00:07:00|9728.11|9608.11|9727.18|9607.18|9728.41|9608.41|9727.18|9607.18|10
1652659630000|2022-05-16 00:07:10|9726.91|9606.91|9726.96|9606.96|9727.41|9607.41|9726.82|9606.82|10
1652659640000|2022-05-16 00:07:20|9727.74|9607.74|9726.75|9606.75|9728.46|9608.46|9726.62|9606.62|10
1652659650000|2022-05-16 00:07:30|9724.32|9604.32|9717.24|9597.24|9724.32|9604.32|9717.24|9597.24|10
1652659660000|2022-05-16 00:07:40|9716.93|9596.93|9715.63|9595.63|9720.58|9600.58|9715.46|9595.46|10
1652659670000|2022-05-16 00:07:50|9714.99|9594.99|9709.86|9589.86|9714.99|9594.99|9709.86|9589.86|10
1652659680000|2022-05-16 00:08:00|9709.66|9589.66|9708.4|9588.4|9710.22|9590.22|9707.6|9587.6|10
1652659690000|2022-05-16 00:08:10|9708.13|9588.13|9708.32|9588.32|9710.1|9590.1|9708.13|9588.13|10
1652659700000|2022-05-16 00:08:20|9708.3|9588.3|9708.98|9588.98|9709.43|9589.43|9707.85|9587.85|10
1652659710000|2022-05-16 00:08:30|9708.85|9588.85|9707.47|9587.47|9709.21|9589.21|9707.47|9587.47|10
1652659720000|2022-05-16 00:08:40|9706.52|9586.52|9705.35|9585.35|9706.92|9586.92|9704.97|9584.97|10
1652659730000|2022-05-16 00:08:50|9705.01|9585.01|9704.47|9584.47|9705.14|9585.14|9704.15|9584.15|10
1652659740000|2022-05-16 00:09:00|9704.06|9584.06|9704.58|9584.58|9704.66|9584.66|9703.86|9583.86|9
1652659750000|2022-05-16 00:09:10|9704.55|9584.55|9703.18|9583.18|9704.55|9584.55|9702.94|9582.94|10
1652659760000|2022-05-16 00:09:20|9702.94|9582.94|9703.1|9583.1|9703.53|9583.53|9702.94|9582.94|9
1652659770000|2022-05-16 00:09:30|9702.89|9582.89|9702.78|9582.78|9703.29|9583.29|9702.41|9582.41|9
1652659780000|2022-05-16 00:09:40|9704.36|9584.36|9700.22|9580.22|9704.36|9584.36|9699.9|9579.9|9
1652659790000|2022-05-16 00:09:50|9698.65|9578.65|9699.29|9579.29|9699.29|9579.29|9697.82|9577.82|9
1652659800000|2022-05-16 00:10:00|9699.57|9579.57|9700.18|9580.18|9700.64|9580.64|9699.43|9579.43|10
1652659810000|2022-05-16 00:10:10|9699.81|9579.81|9697.5|9577.5|9700.08|9580.08|9697.5|9577.5|10
1652659820000|2022-05-16 00:10:20|9697.48|9577.48|9699.87|9579.87|9699.87|9579.87|9697.48|9577.48|10
1652659830000|2022-05-16 00:10:30|9699.81|9579.81|9701.39|9581.39|9701.39|9581.39|9699.81|9579.81|10
1652659840000|2022-05-16 00:10:40|9700.89|9580.89|9702.73|9582.73|9703.22|9583.22|9700.89|9580.89|10
1652659850000|2022-05-16 00:10:50|9703.31|9583.31|9704.27|9584.27|9704.27|9584.27|9703.31|9583.31|10
1652659860000|2022-05-16 00:11:00|9704.19|9584.19|9703.77|9583.77|9704.23|9584.23|9703.13|9583.13|10
1652659870000|2022-05-16 00:11:10|9703.33|9583.33|9702.55|9582.55|9704.01|9584.01|9702.55|9582.55|10
1652659880000|2022-05-16 00:11:20|9702.22|9582.22|9701.07|9581.07|9702.67|9582.67|9701.07|9581.07|10
1652659890000|2022-05-16 00:11:30|9701.84|9581.84|9701.38|9581.38|9701.84|9581.84|9700.39|9580.39|10
1652659900000|2022-05-16 00:11:40|9701.08|9581.08|9699.3|9579.3|9701.08|9581.08|9699.02|9579.02|10
1652659910000|2022-05-16 00:11:50|9699.54|9579.54|9699.89|9579.89|9700.34|9580.34|9699.54|9579.54|10
1652659920000|2022-05-16 00:12:00|9700.01|9580.01|9699.06|9579.06|9700.38|9580.38|9699.06|9579.06|10
1652659930000|2022-05-16 00:12:10|9698.64|9578.64|9698.17|9578.17|9698.77|9578.77|9698.17|9578.17|9
1652659940000|2022-05-16 00:12:20|9698.99|9578.99|9699.72|9579.72|9699.72|9579.72|9698.84|9578.84|10
1652659950000|2022-05-16 00:12:30|9700.19|9580.19|9697.79|9577.79|9700.19|9580.19|9697.79|9577.79|9
1652659960000|2022-05-16 00:12:40|9697.38|9577.38|9698.55|9578.55|9698.55|9578.55|9696.88|9576.88|10
1652659970000|2022-05-16 00:12:50|9698.66|9578.66|9701.95|9581.95|9701.95|9581.95|9698.66|9578.66|10
1652659980000|2022-05-16 00:13:00|9701.5|9581.5|9703.12|9583.12|9703.12|9583.12|9701.46|9581.46|10
1652659990000|2022-05-16 00:13:10|9702.19|9582.19|9702.58|9582.58|9703.42|9583.42|9702.13|9582.13|10
1652660000000|2022-05-16 00:13:20|9702.55|9582.55|9701.6|9581.6|9702.97|9582.97|9701.6|9581.6|10
1652660010000|2022-05-16 00:13:30|9701.02|9581.02|9701.08|9581.08|9701.25|9581.25|9700|9580|10
1652660020000|2022-05-16 00:13:40|9700.97|9580.97|9700.53|9580.53|9701.32|9581.32|9700.25|9580.25|10
1652660030000|2022-05-16 00:13:50|9701.48|9581.48|9702.05|9582.05|9702.05|9582.05|9700.47|9580.47|10
1652660040000|2022-05-16 00:14:00|9701.77|9581.77|9700.15|9580.15|9701.97|9581.97|9700.15|9580.15|10
1652660050000|2022-05-16 00:14:10|9700.33|9580.33|9698.86|9578.86|9700.33|9580.33|9698.86|9578.86|10
1652660060000|2022-05-16 00:14:20|9699.26|9579.26|9698.91|9578.91|9699.6|9579.6|9698.72|9578.72|9
1652660070000|2022-05-16 00:14:30|9698.08|9578.08|9698.39|9578.39|9698.39|9578.39|9697.49|9577.49|10
1652660080000|2022-05-16 00:14:40|9698.09|9578.09|9697.87|9577.87|9698.52|9578.52|9697.87|9577.87|9
1652660090000|2022-05-16 00:14:50|9697.52|9577.52|9695.67|9575.67|9697.52|9577.52|9695.21|9575.21|10
1652660100000|2022-05-16 00:15:00|9694.46|9574.46|9691.27|9571.27|9695.31|9575.31|9691.2|9571.2|10
1652660110000|2022-05-16 00:15:10|9691.37|9571.37|9689.42|9569.42|9691.37|9571.37|9689.42|9569.42|10
1652660120000|2022-05-16 00:15:20|9689.4|9569.4|9686.99|9566.99|9689.46|9569.46|9686.99|9566.99|10
1652660130000|2022-05-16 00:15:30|9686.84|9566.84|9685.08|9565.08|9686.84|9566.84|9684.83|9564.83|10
1652660140000|2022-05-16 00:15:40|9685.06|9565.06|9682.01|9562.01|9685.06|9565.06|9682.01|9562.01|10
1652660150000|2022-05-16 00:15:50|9681.98|9561.98|9679.78|9559.78|9681.98|9561.98|9679.78|9559.78|10
1652660160000|2022-05-16 00:16:00|9680.44|9560.44|9677.2|9557.2|9680.44|9560.44|9677.2|9557.2|10
1652660170000|2022-05-16 00:16:10|9676.81|9556.81|9675.08|9555.08|9676.81|9556.81|9674.58|9554.58|10
1652660180000|2022-05-16 00:16:20|9675.64|9555.64|9673.94|9553.94|9675.76|9555.76|9673.94|9553.94|10
1652660190000|2022-05-16 00:16:30|9674.59|9554.59|9675.94|9555.94|9676.24|9556.24|9674.17|9554.17|10
1652660200000|2022-05-16 00:16:40|9675.5|9555.5|9674.23|9554.23|9675.5|9555.5|9674.23|9554.23|10
1652660210000|2022-05-16 00:16:50|9674.39|9554.39|9672.06|9552.06|9674.39|9554.39|9672.06|9552.06|10
1652660220000|2022-05-16 00:17:00|9672.57|9552.57|9667.3|9547.3|9672.57|9552.57|9667.3|9547.3|10
1652660230000|2022-05-16 00:17:10|9665.59|9545.59|9661.36|9541.36|9667.07|9547.07|9661.15|9541.15|10
1652660240000|2022-05-16 00:17:20|9660.88|9540.88|9654.54|9534.54|9660.88|9540.88|9654.54|9534.54|10
1652660250000|2022-05-16 00:17:30|9654.53|9534.53|9652.66|9532.66|9654.53|9534.53|9652.27|9532.27|10
1652660260000|2022-05-16 00:17:40|9653.38|9533.38|9651.07|9531.07|9653.38|9533.38|9650.98|9530.98|9
1652660270000|2022-05-16 00:17:50|9651.49|9531.49|9651.05|9531.05|9651.75|9531.75|9651.05|9531.05|10
1652660280000|2022-05-16 00:18:00|9650.65|9530.65|9647.68|9527.68|9650.94|9530.94|9646.98|9526.98|10
1652660290000|2022-05-16 00:18:10|9646.82|9526.82|9647.52|9527.52|9647.52|9527.52|9646.29|9526.29|10
1652660300000|2022-05-16 00:18:20|9648.01|9528.01|9643.05|9523.05|9648.01|9528.01|9643.05|9523.05|10
1652660310000|2022-05-16 00:18:30|9642.38|9522.38|9642.5|9522.5|9642.54|9522.54|9642.28|9522.28|10
1652660320000|2022-05-16 00:18:40|9642.58|9522.58|9643.64|9523.64|9643.64|9523.64|9642.37|9522.37|9
1652660330000|2022-05-16 00:18:50|9643.78|9523.78|9643.55|9523.55|9645|9525|9643.55|9523.55|10
1652660340000|2022-05-16 00:19:00|9643.29|9523.29|9641.31|9521.31|9643.29|9523.29|9641.31|9521.31|10
1652660350000|2022-05-16 00:19:10|9641.52|9521.52|9639.98|9519.98|9641.52|9521.52|9639.98|9519.98|10
1652660360000|2022-05-16 00:19:20|9640.21|9520.21|9640.7|9520.7|9640.87|9520.87|9639.84|9519.84|10
1652660370000|2022-05-16 00:19:30|9640.71|9520.71|9640.56|9520.56|9640.88|9520.88|9640.36|9520.36|10
1652660380000|2022-05-16 00:19:40|9640.36|9520.36|9639.03|9519.03|9641.69|9521.69|9639.03|9519.03|10
1652660390000|2022-05-16 00:19:50|9638.85|9518.85|9637.03|9517.03|9638.85|9518.85|9636.69|9516.69|10
1652660400000|2022-05-16 00:20:00|9637.21|9517.21|9636.01|9516.01|9637.4|9517.4|9635.01|9515.01|10
1652660410000|2022-05-16 00:20:10|9637.03|9517.03|9635.93|9515.93|9637.18|9517.18|9635.93|9515.93|10
1652660420000|2022-05-16 00:20:20|9635.85|9515.85|9633.73|9513.73|9635.85|9515.85|9633.73|9513.73|10
1652660430000|2022-05-16 00:20:30|9633.77|9513.77|9634.41|9514.41|9634.41|9514.41|9633.04|9513.04|9
1652660440000|2022-05-16 00:20:40|9634.26|9514.26|9636.63|9516.63|9636.63|9516.63|9634.26|9514.26|10
1652660450000|2022-05-16 00:20:50|9637.23|9517.23|9638.66|9518.66|9638.7|9518.7|9636.9|9516.9|9
1652660460000|2022-05-16 00:21:00|9638.42|9518.42|9639.68|9519.68|9639.93|9519.93|9638.42|9518.42|10
1652660470000|2022-05-16 00:21:10|9639.77|9519.77|9638.79|9518.79|9640|9520|9638.79|9518.79|10
1652660480000|2022-05-16 00:21:20|9638.92|9518.92|9635.82|9515.82|9638.92|9518.92|9635.82|9515.82|10
1652660490000|2022-05-16 00:21:30|9635.28|9515.28|9635.54|9515.54|9635.62|9515.62|9634.93|9514.93|10
1652660500000|2022-05-16 00:21:40|9635.1|9515.1|9633.88|9513.88|9635.55|9515.55|9633.88|9513.88|10
1652660510000|2022-05-16 00:21:50|9634.47|9514.47|9634.22|9514.22|9634.52|9514.52|9633.44|9513.44|10
1652660520000|2022-05-16 00:22:00|9634.4|9514.4|9632.75|9512.75|9634.4|9514.4|9632.55|9512.55|10
1652660530000|2022-05-16 00:22:10|9632.56|9512.56|9631.42|9511.42|9632.6|9512.6|9631.42|9511.42|9
1652660540000|2022-05-16 00:22:20|9631.38|9511.38|9630.92|9510.92|9631.65|9511.65|9630.92|9510.92|10
1652660550000|2022-05-16 00:22:30|9630.61|9510.61|9630.39|9510.39|9630.71|9510.71|9630.08|9510.08|9
1652660560000|2022-05-16 00:22:40|9630.09|9510.09|9628.15|9508.15|9630.11|9510.11|9628.15|9508.15|10
1652660570000|2022-05-16 00:22:50|9626.45|9506.45|9624.59|9504.59|9626.45|9506.45|9624.15|9504.15|10
1652660580000|2022-05-16 00:23:00|9625.33|9505.33|9623.87|9503.87|9625.33|9505.33|9623.43|9503.43|10
1652660590000|2022-05-16 00:23:10|9622.67|9502.67|9624.4|9504.4|9624.5|9504.5|9622.67|9502.67|10
1652660600000|2022-05-16 00:23:20|9625.08|9505.08|9625.58|9505.58|9625.99|9505.99|9625.08|9505.08|10
1652660610000|2022-05-16 00:23:30|9626.02|9506.02|9626.74|9506.74|9626.74|9506.74|9625.8|9505.8|10
1652660620000|2022-05-16 00:23:40|9626.31|9506.31|9626.96|9506.96|9627.62|9507.62|9625.95|9505.95|10
1652660630000|2022-05-16 00:23:50|9627.69|9507.69|9626.35|9506.35|9627.69|9507.69|9626.35|9506.35|10
1652660640000|2022-05-16 00:24:00|9626.78|9506.78|9627.07|9507.07|9627.74|9507.74|9626.52|9506.52|9
1652660650000|2022-05-16 00:24:10|9627.23|9507.23|9629.42|9509.42|9629.42|9509.42|9627.08|9507.08|10
1652660660000|2022-05-16 00:24:20|9628.89|9508.89|9630.42|9510.42|9630.9|9510.9|9628.89|9508.89|10
1652660670000|2022-05-16 00:24:30|9630.6|9510.6|9630.86|9510.86|9631.43|9511.43|9630.46|9510.46|9
1652660680000|2022-05-16 00:24:40|9631.18|9511.18|9630.18|9510.18|9631.18|9511.18|9630.18|9510.18|9
1652660690000|2022-05-16 00:24:50|9631.8|9511.8|9631.41|9511.41|9631.8|9511.8|9630.1|9510.1|9
1652660700000|2022-05-16 00:25:00|9631.04|9511.04|9634.34|9514.34|9634.34|9514.34|9631.04|9511.04|9
1652660710000|2022-05-16 00:25:10|9634.01|9514.01|9635.8|9515.8|9636.19|9516.19|9634.01|9514.01|10
1652660720000|2022-05-16 00:25:20|9637.05|9517.05|9637.44|9517.44|9637.61|9517.61|9636.87|9516.87|10
1652660730000|2022-05-16 00:25:30|9637.77|9517.77|9638.11|9518.11|9638.54|9518.54|9636.72|9516.72|10
1652660740000|2022-05-16 00:25:40|9638.57|9518.57|9638.62|9518.62|9638.67|9518.67|9638.22|9518.22|9
1652660750000|2022-05-16 00:25:50|9638.56|9518.56|9641.59|9521.59|9641.61|9521.61|9638.29|9518.29|10
1652660760000|2022-05-16 00:26:00|9641.7|9521.7|9640.92|9520.92|9642.29|9522.29|9640.92|9520.92|9
1652660770000|2022-05-16 00:26:10|9641.79|9521.79|9641.47|9521.47|9642.02|9522.02|9640.84|9520.84|9
1652660780000|2022-05-16 00:26:20|9641.59|9521.59|9641.78|9521.78|9641.78|9521.78|9641.25|9521.25|9
1652660790000|2022-05-16 00:26:30|9641.68|9521.68|9642.54|9522.54|9643.24|9523.24|9641.68|9521.68|10
1652660800000|2022-05-16 00:26:40|9642.19|9522.19|9639.96|9519.96|9642.46|9522.46|9639.96|9519.96|10
1652660810000|2022-05-16 00:26:50|9640.23|9520.23|9640.38|9520.38|9640.38|9520.38|9639.88|9519.88|10
1652660820000|2022-05-16 00:27:00|9640.37|9520.37|9640.06|9520.06|9640.86|9520.86|9640.06|9520.06|10
1652660830000|2022-05-16 00:27:10|9640.16|9520.16|9640.11|9520.11|9640.2|9520.2|9639.61|9519.61|10
1652660840000|2022-05-16 00:27:20|9639.67|9519.67|9638.44|9518.44|9639.67|9519.67|9638.44|9518.44|10
1652660850000|2022-05-16 00:27:30|9638.54|9518.54|9637.6|9517.6|9638.54|9518.54|9637.6|9517.6|9
1652660860000|2022-05-16 00:27:40|9637.34|9517.34|9637.41|9517.41|9637.74|9517.74|9637.01|9517.01|10
1652660870000|2022-05-16 00:27:50|9637.43|9517.43|9639.1|9519.1|9639.1|9519.1|9637.43|9517.43|9
1652660880000|2022-05-16 00:28:00|9639.25|9519.25|9638.94|9518.94|9639.31|9519.31|9638.93|9518.93|10
1652660890000|2022-05-16 00:28:10|9639.08|9519.08|9641.58|9521.58|9641.58|9521.58|9639.08|9519.08|10
1652660900000|2022-05-16 00:28:20|9641.77|9521.77|9642.15|9522.15|9642.98|9522.98|9641.77|9521.77|10
1652660910000|2022-05-16 00:28:30|9642.3|9522.3|9641.73|9521.73|9642.3|9522.3|9641.46|9521.46|9
1652660920000|2022-05-16 00:28:40|9641.74|9521.74|9641.76|9521.76|9642.19|9522.19|9641.44|9521.44|10
1652660930000|2022-05-16 00:28:50|9641.78|9521.78|9642.21|9522.21|9642.24|9522.24|9641.78|9521.78|10
1652660940000|2022-05-16 00:29:00|9642.26|9522.26|9641.96|9521.96|9642.26|9522.26|9641.9|9521.9|10
1652660950000|2022-05-16 00:29:10|9641.83|9521.83|9642.01|9522.01|9642.2|9522.2|9641.83|9521.83|10
1652660960000|2022-05-16 00:29:20|9641.95|9521.95|9644.04|9524.04|9644.04|9524.04|9641.95|9521.95|9
1652660970000|2022-05-16 00:29:30|9644.16|9524.16|9645.38|9525.38|9645.39|9525.39|9644.16|9524.16|9
1652660980000|2022-05-16 00:29:40|9644.99|9524.99|9644.05|9524.05|9644.99|9524.99|9644.01|9524.01|10
1652660990000|2022-05-16 00:29:50|9643.91|9523.91|9645|9525|9645|9525|9643.91|9523.91|10
1652661000000|2022-05-16 00:30:00|9644.97|9524.97|9646.88|9526.88|9646.88|9526.88|9644.79|9524.79|10
1652661010000|2022-05-16 00:30:10|9646.91|9526.91|9647.59|9527.59|9647.59|9527.59|9646.91|9526.91|10
1652661020000|2022-05-16 00:30:20|9647.56|9527.56|9647.31|9527.31|9647.81|9527.81|9646.7|9526.7|10
1652661030000|2022-05-16 00:30:30|9647.84|9527.84|9647.43|9527.43|9649.01|9529.01|9647.43|9527.43|10
1652661040000|2022-05-16 00:30:40|9647.26|9527.26|9647.44|9527.44|9647.44|9527.44|9646.42|9526.42|10
1652661050000|2022-05-16 00:30:50|9647.3|9527.3|9645.72|9525.72|9647.54|9527.54|9645.61|9525.61|10
1652661060000|2022-05-16 00:31:00|9645.94|9525.94|9643.76|9523.76|9645.97|9525.97|9643.76|9523.76|10
1652661070000|2022-05-16 00:31:10|9643.69|9523.69|9640.07|9520.07|9643.69|9523.69|9639.93|9519.93|10
1652661080000|2022-05-16 00:31:20|9638.48|9518.48|9637.2|9517.2|9638.48|9518.48|9637.2|9517.2|10
1652661090000|2022-05-16 00:31:30|9637.15|9517.15|9637.05|9517.05|9637.28|9517.28|9636.94|9516.94|10
1652661100000|2022-05-16 00:31:40|9637.18|9517.18|9636.92|9516.92|9637.36|9517.36|9636.92|9516.92|10
1652661110000|2022-05-16 00:31:50|9636.96|9516.96|9635.67|9515.67|9636.96|9516.96|9635.57|9515.57|10
1652661120000|2022-05-16 00:32:00|9635.22|9515.22|9634.8|9514.8|9635.31|9515.31|9634.8|9514.8|10
1652661130000|2022-05-16 00:32:10|9634.58|9514.58|9633.47|9513.47|9634.58|9514.58|9633.37|9513.37|10
1652661140000|2022-05-16 00:32:20|9633.76|9513.76|9636.21|9516.21|9636.21|9516.21|9633.76|9513.76|10
1652661150000|2022-05-16 00:32:30|9636.4|9516.4|9636.41|9516.41|9636.85|9516.85|9636.12|9516.12|9
1652661160000|2022-05-16 00:32:40|9636.23|9516.23|9635.16|9515.16|9636.5|9516.5|9635.14|9515.14|10
1652661170000|2022-05-16 00:32:50|9635.69|9515.69|9633.02|9513.02|9635.69|9515.69|9633.02|9513.02|10
1652661180000|2022-05-16 00:33:00|9632.69|9512.69|9631.27|9511.27|9632.86|9512.86|9631.27|9511.27|9
1652661190000|2022-05-16 00:33:10|9631.04|9511.04|9629.79|9509.79|9631.26|9511.26|9629.38|9509.38|10
1652661200000|2022-05-16 00:33:20|9629.93|9509.93|9629.09|9509.09|9630.05|9510.05|9629.09|9509.09|10
1652661210000|2022-05-16 00:33:30|9629.24|9509.24|9628.38|9508.38|9629.33|9509.33|9628.12|9508.12|10
1652661220000|2022-05-16 00:33:40|9628.3|9508.3|9627.71|9507.71|9628.58|9508.58|9627.49|9507.49|10
1652661230000|2022-05-16 00:33:50|9628.1|9508.1|9628.26|9508.26|9628.26|9508.26|9627.15|9507.15|10
1652661240000|2022-05-16 00:34:00|9628.15|9508.15|9627.18|9507.18|9628.15|9508.15|9626.97|9506.97|10
1652661250000|2022-05-16 00:34:10|9627.41|9507.41|9627.46|9507.46|9627.98|9507.98|9627.38|9507.38|10
1652661260000|2022-05-16 00:34:20|9628.08|9508.08|9629.4|9509.4|9629.49|9509.49|9627.83|9507.83|10
1652661270000|2022-05-16 00:34:30|9629.97|9509.97|9630.4|9510.4|9630.4|9510.4|9629.24|9509.24|10
1652661280000|2022-05-16 00:34:40|9630.55|9510.55|9630.67|9510.67|9631.69|9511.69|9630.55|9510.55|10
1652661290000|2022-05-16 00:34:50|9630.55|9510.55|9629.91|9509.91|9630.78|9510.78|9629.91|9509.91|10
1652661300000|2022-05-16 00:35:00|9629.94|9509.94|9630.75|9510.75|9630.75|9510.75|9629.31|9509.31|10
1652661310000|2022-05-16 00:35:10|9630.92|9510.92|9631.52|9511.52|9632.29|9512.29|9630.92|9510.92|10
1652661320000|2022-05-16 00:35:20|9631.89|9511.89|9633.11|9513.11|9633.88|9513.88|9631.89|9511.89|10
1652661330000|2022-05-16 00:35:30|9633.29|9513.29|9632.32|9512.32|9633.29|9513.29|9632.32|9512.32|10
1652661340000|2022-05-16 00:35:40|9632.45|9512.45|9632.57|9512.57|9632.99|9512.99|9632.45|9512.45|10
1652661350000|2022-05-16 00:35:50|9633.09|9513.09|9633.14|9513.14|9633.14|9513.14|9632.64|9512.64|10
1652661360000|2022-05-16 00:36:00|9632.81|9512.81|9634.08|9514.08|9634.13|9514.13|9632.81|9512.81|9
1652661370000|2022-05-16 00:36:10|9633.97|9513.97|9635.06|9515.06|9635.46|9515.46|9633.97|9513.97|10
1652661380000|2022-05-16 00:36:20|9635.69|9515.69|9635.6|9515.6|9635.88|9515.88|9635.38|9515.38|10
1652661390000|2022-05-16 00:36:30|9635.35|9515.35|9634.44|9514.44|9635.61|9515.61|9634.44|9514.44|10
1652661400000|2022-05-16 00:36:40|9634.38|9514.38|9632.92|9512.92|9634.38|9514.38|9632.92|9512.92|10
1652661410000|2022-05-16 00:36:50|9632.64|9512.64|9631.38|9511.38|9633.14|9513.14|9631.38|9511.38|10
1652661420000|2022-05-16 00:37:00|9631.75|9511.75|9630.4|9510.4|9631.75|9511.75|9630.4|9510.4|9
1652661430000|2022-05-16 00:37:10|9630.63|9510.63|9631.81|9511.81|9631.81|9511.81|9630.63|9510.63|9
1652661440000|2022-05-16 00:37:20|9632.25|9512.25|9636.2|9516.2|9636.2|9516.2|9632.25|9512.25|10
1652661450000|2022-05-16 00:37:30|9635.8|9515.8|9640.81|9520.81|9640.98|9520.98|9635.8|9515.8|10
1652661460000|2022-05-16 00:37:40|9641.32|9521.32|9642.7|9522.7|9642.93|9522.93|9641.32|9521.32|10
1652661470000|2022-05-16 00:37:50|9642.83|9522.83|9640.74|9520.74|9642.83|9522.83|9640.74|9520.74|10
1652661480000|2022-05-16 00:38:00|9640.19|9520.19|9638.79|9518.79|9640.19|9520.19|9638.59|9518.59|10
1652661490000|2022-05-16 00:38:10|9638.6|9518.6|9639.92|9519.92|9639.92|9519.92|9638.6|9518.6|10
1652661500000|2022-05-16 00:38:20|9640|9520|9639.15|9519.15|9640.36|9520.36|9639.03|9519.03|10
1652661510000|2022-05-16 00:38:30|9638.91|9518.91|9636.51|9516.51|9638.91|9518.91|9636.32|9516.32|10
1652661520000|2022-05-16 00:38:40|9636.52|9516.52|9638.41|9518.41|9638.52|9518.52|9636.52|9516.52|10
1652661530000|2022-05-16 00:38:50|9638.29|9518.29|9638.14|9518.14|9638.8|9518.8|9638.12|9518.12|10
1652661540000|2022-05-16 00:39:00|9638.53|9518.53|9635.34|9515.34|9638.53|9518.53|9635.34|9515.34|10
1652661550000|2022-05-16 00:39:10|9636|9516|9633.99|9513.99|9636|9516|9633.99|9513.99|10
1652661560000|2022-05-16 00:39:20|9634.32|9514.32|9631.15|9511.15|9634.32|9514.32|9631.15|9511.15|10
1652661570000|2022-05-16 00:39:30|9631.21|9511.21|9629.68|9509.68|9631.21|9511.21|9629.47|9509.47|10
1652661580000|2022-05-16 00:39:40|9629.81|9509.81|9630.62|9510.62|9630.62|9510.62|9628.72|9508.72|10
1652661590000|2022-05-16 00:39:50|9629.88|9509.88|9629.61|9509.61|9630.27|9510.27|9629.61|9509.61|10
1652661600000|2022-05-16 00:40:00|9629.76|9509.76|9627.07|9507.07|9629.76|9509.76|9626.93|9506.93|10
1652661610000|2022-05-16 00:40:10|9627.56|9507.56|9627.92|9507.92|9627.92|9507.92|9626.46|9506.46|10
1652661620000|2022-05-16 00:40:20|9628.73|9508.73|9628.14|9508.14|9628.73|9508.73|9628.1|9508.1|10
1652661630000|2022-05-16 00:40:30|9628.19|9508.19|9627.88|9507.88|9628.72|9508.72|9627.61|9507.61|10
1652661640000|2022-05-16 00:40:40|9627.68|9507.68|9628.43|9508.43|9628.43|9508.43|9627.68|9507.68|10
1652661650000|2022-05-16 00:40:50|9628.34|9508.34|9628.84|9508.84|9629.03|9509.03|9628.22|9508.22|9
1652661660000|2022-05-16 00:41:00|9628.85|9508.85|9630.18|9510.18|9630.22|9510.22|9628.75|9508.75|9
1652661670000|2022-05-16 00:41:10|9630.46|9510.46|9630.26|9510.26|9630.88|9510.88|9630.26|9510.26|10
1652661680000|2022-05-16 00:41:20|9630.83|9510.83|9631.92|9511.92|9631.92|9511.92|9630.83|9510.83|10
1652661690000|2022-05-16 00:41:30|9631.15|9511.15|9632.42|9512.42|9632.42|9512.42|9631.15|9511.15|10
1652661700000|2022-05-16 00:41:40|9632.3|9512.3|9635.92|9515.92|9635.92|9515.92|9632.3|9512.3|10
1652661710000|2022-05-16 00:41:50|9635.83|9515.83|9635.5|9515.5|9635.85|9515.85|9635.31|9515.31|9
1652661720000|2022-05-16 00:42:00|9635.35|9515.35|9634|9514|9635.35|9515.35|9634|9514|9
1652661730000|2022-05-16 00:42:10|9633.89|9513.89|9634.1|9514.1|9634.1|9514.1|9633.2|9513.2|10
1652661740000|2022-05-16 00:42:20|9634.16|9514.16|9634.1|9514.1|9634.79|9514.79|9634.1|9514.1|10
1652661750000|2022-05-16 00:42:30|9634.81|9514.81|9633.13|9513.13|9634.81|9514.81|9633|9513|10
1652661760000|2022-05-16 00:42:40|9632.89|9512.89|9630.59|9510.59|9632.89|9512.89|9630.58|9510.58|10
1652661770000|2022-05-16 00:42:50|9630.62|9510.62|9627.24|9507.24|9630.62|9510.62|9627.24|9507.24|9
1652661780000|2022-05-16 00:43:00|9627.14|9507.14|9625.2|9505.2|9627.14|9507.14|9625.2|9505.2|10
1652661790000|2022-05-16 00:43:10|9625|9505|9624.59|9504.59|9625|9505|9623.98|9503.98|10
1652661800000|2022-05-16 00:43:20|9623.78|9503.78|9623.39|9503.39|9624.91|9504.91|9623.23|9503.23|9
1652661810000|2022-05-16 00:43:30|9623.21|9503.21|9623.29|9503.29|9623.52|9503.52|9623.04|9503.04|10
1652661820000|2022-05-16 00:43:40|9623.2|9503.2|9623.55|9503.55|9623.66|9503.66|9623.2|9503.2|10
1652661830000|2022-05-16 00:43:50|9622.87|9502.87|9622.61|9502.61|9622.96|9502.96|9622.55|9502.55|9
1652661840000|2022-05-16 00:44:00|9622.66|9502.66|9623.5|9503.5|9623.5|9503.5|9622.48|9502.48|10
1652661850000|2022-05-16 00:44:10|9623.48|9503.48|9624.13|9504.13|9624.13|9504.13|9623.48|9503.48|9
1652661860000|2022-05-16 00:44:20|9624.01|9504.01|9622.86|9502.86|9624.13|9504.13|9622.86|9502.86|10
1652661870000|2022-05-16 00:44:30|9622.81|9502.81|9623.27|9503.27|9623.27|9503.27|9622.33|9502.33|10
1652661880000|2022-05-16 00:44:40|9623.34|9503.34|9623.58|9503.58|9623.84|9503.84|9623.22|9503.22|10
1652661890000|2022-05-16 00:44:50|9623.42|9503.42|9623.98|9503.98|9623.98|9503.98|9623.42|9503.42|10
1652661900000|2022-05-16 00:45:00|9623.76|9503.76|9623.65|9503.65|9624.06|9504.06|9623.58|9503.58|10
1652661910000|2022-05-16 00:45:10|9624.51|9504.51|9625.71|9505.71|9625.71|9505.71|9624.51|9504.51|10
1652661920000|2022-05-16 00:45:20|9625.58|9505.58|9628.68|9508.68|9628.68|9508.68|9625.58|9505.58|9
1652661930000|2022-05-16 00:45:30|9628.8|9508.8|9632.9|9512.9|9632.9|9512.9|9628.8|9508.8|10
1652661940000|2022-05-16 00:45:40|9633.09|9513.09|9634.44|9514.44|9634.76|9514.76|9633.09|9513.09|10
1652661950000|2022-05-16 00:45:50|9634.57|9514.57|9634.17|9514.17|9634.58|9514.58|9634.17|9514.17|9
1652661960000|2022-05-16 00:46:00|9634.05|9514.05|9633.78|9513.78|9634.05|9514.05|9633.1|9513.1|9
1652661970000|2022-05-16 00:46:10|9633.92|9513.92|9633.84|9513.84|9634.11|9514.11|9633.79|9513.79|10
1652661980000|2022-05-16 00:46:20|9634.29|9514.29|9633.49|9513.49|9634.29|9514.29|9633.1|9513.1|10
1652661990000|2022-05-16 00:46:30|9633.51|9513.51|9633.18|9513.18|9633.51|9513.51|9633.06|9513.06|9
1652662000000|2022-05-16 00:46:40|9633.11|9513.11|9633.64|9513.64|9634.14|9514.14|9633.11|9513.11|10
1652662010000|2022-05-16 00:46:50|9633.32|9513.32|9631.91|9511.91|9633.32|9513.32|9631.65|9511.65|10
1652662020000|2022-05-16 00:47:00|9630.92|9510.92|9629.5|9509.5|9630.92|9510.92|9629.44|9509.44|10
1652662030000|2022-05-16 00:47:10|9629.48|9509.48|9627.26|9507.26|9629.65|9509.65|9627.26|9507.26|10
1652662040000|2022-05-16 00:47:20|9627.09|9507.09|9623.02|9503.02|9627.09|9507.09|9623.02|9503.02|10
1652662050000|2022-05-16 00:47:30|9622.9|9502.9|9621.44|9501.44|9622.9|9502.9|9621.44|9501.44|10
1652662060000|2022-05-16 00:47:40|9621.67|9501.67|9621.64|9501.64|9621.74|9501.74|9620.99|9500.99|10
1652662070000|2022-05-16 00:47:50|9621.78|9501.78|9622.92|9502.92|9622.92|9502.92|9621.78|9501.78|10
1652662080000|2022-05-16 00:48:00|9623.09|9503.09|9621.66|9501.66|9623.09|9503.09|9621.54|9501.54|10
1652662090000|2022-05-16 00:48:10|9621.6|9501.6|9619.24|9499.24|9622.19|9502.19|9619.06|9499.06|10
1652662100000|2022-05-16 00:48:20|9619.8|9499.8|9621.91|9501.91|9622.27|9502.27|9619.8|9499.8|10
1652662110000|2022-05-16 00:48:30|9623.41|9503.41|9627.5|9507.5|9627.5|9507.5|9623.41|9503.41|10
1652662120000|2022-05-16 00:48:40|9627.63|9507.63|9630.36|9510.36|9630.52|9510.52|9627.63|9507.63|10
1652662130000|2022-05-16 00:48:50|9630.23|9510.23|9632.02|9512.02|9632.02|9512.02|9630.06|9510.06|9
1652662140000|2022-05-16 00:49:00|9632.06|9512.06|9633.51|9513.51|9633.68|9513.68|9632.06|9512.06|10
1652662150000|2022-05-16 00:49:10|9634.04|9514.04|9636.16|9516.16|9636.16|9516.16|9633.81|9513.81|10
1652662160000|2022-05-16 00:49:20|9635.96|9515.96|9637.47|9517.47|9637.47|9517.47|9635.87|9515.87|10
1652662170000|2022-05-16 00:49:30|9637.46|9517.46|9638.29|9518.29|9639.23|9519.23|9637.07|9517.07|10
1652662180000|2022-05-16 00:49:40|9638.15|9518.15|9636.99|9516.99|9638.2|9518.2|9636.99|9516.99|9
1652662190000|2022-05-16 00:49:50|9637.46|9517.46|9636.5|9516.5|9638.48|9518.48|9636.5|9516.5|10
1652662200000|2022-05-16 00:50:00|9636.57|9516.57|9637.6|9517.6|9637.81|9517.81|9636.44|9516.44|10
1652662210000|2022-05-16 00:50:10|9637.99|9517.99|9638.44|9518.44|9638.49|9518.49|9637.99|9517.99|10
1652662220000|2022-05-16 00:50:20|9638.16|9518.16|9639.34|9519.34|9639.6|9519.6|9638.16|9518.16|10
1652662230000|2022-05-16 00:50:30|9639.41|9519.41|9640.27|9520.27|9640.27|9520.27|9638.79|9518.79|10
1652662240000|2022-05-16 00:50:40|9640.43|9520.43|9642.56|9522.56|9642.56|9522.56|9640.43|9520.43|10
1652662250000|2022-05-16 00:50:50|9642.37|9522.37|9641.81|9521.81|9643.18|9523.18|9641.81|9521.81|10
1652662260000|2022-05-16 00:51:00|9641.28|9521.28|9639.86|9519.86|9641.36|9521.36|9639.8|9519.8|10
1652662270000|2022-05-16 00:51:10|9639.33|9519.33|9639.85|9519.85|9640.3|9520.3|9638.99|9518.99|10
1652662280000|2022-05-16 00:51:20|9639.86|9519.86|9638.32|9518.32|9639.86|9519.86|9638.32|9518.32|9
1652662290000|2022-05-16 00:51:30|9638.07|9518.07|9636.08|9516.08|9638.07|9518.07|9636.08|9516.08|10
1652662300000|2022-05-16 00:51:40|9636.57|9516.57|9636.08|9516.08|9636.57|9516.57|9635.82|9515.82|10
1652662310000|2022-05-16 00:51:50|9635.84|9515.84|9635.09|9515.09|9635.84|9515.84|9634.57|9514.57|10
1652662320000|2022-05-16 00:52:00|9634.96|9514.96|9635.53|9515.53|9635.53|9515.53|9634.59|9514.59|10
1652662330000|2022-05-16 00:52:10|9635.5|9515.5|9633.47|9513.47|9635.5|9515.5|9633.47|9513.47|9
1652662340000|2022-05-16 00:52:20|9633.61|9513.61|9633.84|9513.84|9634.42|9514.42|9633.61|9513.61|10
1652662350000|2022-05-16 00:52:30|9633.93|9513.93|9633.9|9513.9|9634.13|9514.13|9633.72|9513.72|9
1652662360000|2022-05-16 00:52:40|9633.77|9513.77|9632.67|9512.67|9634.03|9514.03|9632.67|9512.67|10
1652662370000|2022-05-16 00:52:50|9632.02|9512.02|9627.83|9507.83|9632.27|9512.27|9627.83|9507.83|10
1652662380000|2022-05-16 00:53:00|9627.54|9507.54|9624.55|9504.55|9627.54|9507.54|9624.55|9504.55|10
1652662390000|2022-05-16 00:53:10|9624.5|9504.5|9624.96|9504.96|9625.05|9505.05|9624.23|9504.23|10
1652662400000|2022-05-16 00:53:20|9624.32|9504.32|9625.96|9505.96|9625.96|9505.96|9624.05|9504.05|9
1652662410000|2022-05-16 00:53:30|9626.02|9506.02|9628.07|9508.07|9628.08|9508.08|9626.02|9506.02|10
1652662420000|2022-05-16 00:53:40|9628.22|9508.22|9632.35|9512.35|9632.74|9512.74|9628.2|9508.2|10
1652662430000|2022-05-16 00:53:50|9632.34|9512.34|9634.01|9514.01|9634.01|9514.01|9632.34|9512.34|10
1652662440000|2022-05-16 00:54:00|9634.26|9514.26|9633.31|9513.31|9634.26|9514.26|9632.54|9512.54|10
1652662450000|2022-05-16 00:54:10|9633.07|9513.07|9632.32|9512.32|9633.12|9513.12|9632.32|9512.32|10
1652662460000|2022-05-16 00:54:20|9632.26|9512.26|9633.03|9513.03|9633.03|9513.03|9632.26|9512.26|10
1652662470000|2022-05-16 00:54:30|9632.98|9512.98|9633.19|9513.19|9633.58|9513.58|9632.98|9512.98|9
1652662480000|2022-05-16 00:54:40|9633.23|9513.23|9632.8|9512.8|9633.53|9513.53|9632.8|9512.8|10
1652662490000|2022-05-16 00:54:50|9632.76|9512.76|9632.1|9512.1|9632.92|9512.92|9632.1|9512.1|10
1652662500000|2022-05-16 00:55:00|9632.22|9512.22|9634.03|9514.03|9634.03|9514.03|9632.22|9512.22|10
1652662510000|2022-05-16 00:55:10|9633.55|9513.55|9634.85|9514.85|9635.04|9515.04|9633.55|9513.55|10
1652662520000|2022-05-16 00:55:20|9634.66|9514.66|9636.09|9516.09|9636.09|9516.09|9634.59|9514.59|10
1652662530000|2022-05-16 00:55:30|9636.12|9516.12|9636.88|9516.88|9636.88|9516.88|9635.94|9515.94|10
1652662540000|2022-05-16 00:55:40|9636.58|9516.58|9637.12|9517.12|9637.12|9517.12|9636.56|9516.56|9
1652662550000|2022-05-16 00:55:50|9637|9517|9637.13|9517.13|9637.31|9517.31|9636.42|9516.42|10
1652662560000|2022-05-16 00:56:00|9636.8|9516.8|9636.44|9516.44|9636.8|9516.8|9636.22|9516.22|8
1652662570000|2022-05-16 00:56:10|9636.42|9516.42|9635.96|9515.96|9636.63|9516.63|9635.47|9515.47|10
1652662580000|2022-05-16 00:56:20|9635.68|9515.68|9634.82|9514.82|9635.76|9515.76|9634.73|9514.73|10
1652662590000|2022-05-16 00:56:30|9634.69|9514.69|9634.71|9514.71|9634.71|9514.71|9634.28|9514.28|10
1652662600000|2022-05-16 00:56:40|9635.06|9515.06|9634.01|9514.01|9635.06|9515.06|9633.9|9513.9|10
1652662610000|2022-05-16 00:56:50|9633.99|9513.99|9633.84|9513.84|9634.23|9514.23|9633.63|9513.63|10
1652662620000|2022-05-16 00:57:00|9632.97|9512.97|9633.33|9513.33|9633.33|9513.33|9632.52|9512.52|10
1652662630000|2022-05-16 00:57:10|9633.43|9513.43|9633.31|9513.31|9633.43|9513.43|9633.09|9513.09|9
1652662640000|2022-05-16 00:57:20|9633.13|9513.13|9632.78|9512.78|9633.21|9513.21|9632.77|9512.77|10
1652662650000|2022-05-16 00:57:30|9632.84|9512.84|9633.33|9513.33|9633.34|9513.34|9632.84|9512.84|10
1652662660000|2022-05-16 00:57:40|9633.28|9513.28|9634.1|9514.1|9634.1|9514.1|9633.17|9513.17|7
1652662670000|2022-05-16 00:57:50|9634.14|9514.14|9632.89|9512.89|9634.25|9514.25|9632.89|9512.89|10
1652662680000|2022-05-16 00:58:00|9632.87|9512.87|9633.04|9513.04|9633.04|9513.04|9632.54|9512.54|9
1652662690000|2022-05-16 00:58:10|9633.09|9513.09|9634.15|9514.15|9634.41|9514.41|9633.05|9513.05|10
1652662700000|2022-05-16 00:58:20|9633.53|9513.53|9631.58|9511.58|9633.53|9513.53|9631.39|9511.39|10
1652662710000|2022-05-16 00:58:30|9632.36|9512.36|9634.42|9514.42|9634.42|9514.42|9632.36|9512.36|9
1652662720000|2022-05-16 00:58:40|9634.87|9514.87|9635.49|9515.49|9635.57|9515.57|9634.87|9514.87|10
1652662730000|2022-05-16 00:58:50|9635.45|9515.45|9638.09|9518.09|9638.09|9518.09|9635.45|9515.45|10
1652662740000|2022-05-16 00:59:00|9637.97|9517.97|9641.73|9521.73|9641.73|9521.73|9637.97|9517.97|10
1652662750000|2022-05-16 00:59:10|9641.94|9521.94|9641.83|9521.83|9642.99|9522.99|9641.83|9521.83|10
1652662760000|2022-05-16 00:59:20|9642.41|9522.41|9645.02|9525.02|9645.02|9525.02|9642.41|9522.41|10
1652662770000|2022-05-16 00:59:30|9645.56|9525.56|9646.6|9526.6|9646.6|9526.6|9645.5|9525.5|10
1652662780000|2022-05-16 00:59:40|9646.47|9526.47|9647.76|9527.76|9647.76|9527.76|9646.29|9526.29|10
1652662790000|2022-05-16 00:59:50|9647.72|9527.72|9648.44|9528.44|9648.56|9528.56|9647.52|9527.52|10
1652662800000|2022-05-16 01:00:00|9648.39|9528.39|9648.01|9528.01|9648.58|9528.58|9647.87|9527.87|10
1652662810000|2022-05-16 01:00:10|9648.26|9528.26|9649.69|9529.69|9649.69|9529.69|9648.25|9528.25|10
1652662820000|2022-05-16 01:00:20|9649.54|9529.54|9650.37|9530.37|9650.37|9530.37|9649.5|9529.5|10
1652662830000|2022-05-16 01:00:30|9650.78|9530.78|9653.66|9533.66|9653.66|9533.66|9650.78|9530.78|10
1652662840000|2022-05-16 01:00:40|9654.55|9534.55|9656.24|9536.24|9656.24|9536.24|9654.49|9534.49|10
1652662850000|2022-05-16 01:00:50|9655.99|9535.99|9655.42|9535.42|9656.12|9536.12|9655.27|9535.27|10
1652662860000|2022-05-16 01:01:00|9655.16|9535.16|9654.25|9534.25|9655.18|9535.18|9654.25|9534.25|10
1652662870000|2022-05-16 01:01:10|9653.88|9533.88|9654.14|9534.14|9654.19|9534.19|9653.64|9533.64|9
1652662880000|2022-05-16 01:01:20|9654.2|9534.2|9654.56|9534.56|9654.86|9534.86|9653.93|9533.93|10
1652662890000|2022-05-16 01:01:30|9654.48|9534.48|9653.68|9533.68|9654.83|9534.83|9653.44|9533.44|9
1652662900000|2022-05-16 01:01:40|9654.34|9534.34|9652.78|9532.78|9654.44|9534.44|9652.78|9532.78|9
1652662910000|2022-05-16 01:01:50|9652.71|9532.71|9653.21|9533.21|9653.21|9533.21|9652.59|9532.59|10
1652662920000|2022-05-16 01:02:00|9653.2|9533.2|9652.58|9532.58|9653.2|9533.2|9652.5|9532.5|10
1652662930000|2022-05-16 01:02:10|9652.33|9532.33|9650.17|9530.17|9652.33|9532.33|9650.1|9530.1|10
1652662940000|2022-05-16 01:02:20|9650.69|9530.69|9648.27|9528.27|9650.69|9530.69|9648.27|9528.27|10
1652662950000|2022-05-16 01:02:30|9648.42|9528.42|9648.78|9528.78|9648.78|9528.78|9647.87|9527.87|10
1652662960000|2022-05-16 01:02:40|9648.98|9528.98|9648.81|9528.81|9650.04|9530.04|9648.37|9528.37|10
1652662970000|2022-05-16 01:02:50|9649.01|9529.01|9645.96|9525.96|9649.01|9529.01|9645.96|9525.96|10
1652662980000|2022-05-16 01:03:00|9645.77|9525.77|9647.62|9527.62|9647.62|9527.62|9645.77|9525.77|10
1652662990000|2022-05-16 01:03:10|9647.55|9527.55|9650.05|9530.05|9650.58|9530.58|9647.55|9527.55|10
1652663000000|2022-05-16 01:03:20|9650.8|9530.8|9655.38|9535.38|9655.41|9535.41|9650.8|9530.8|10
1652663010000|2022-05-16 01:03:30|9655.9|9535.9|9658.83|9538.83|9659.93|9539.93|9655.9|9535.9|9
1652663020000|2022-05-16 01:03:40|9658.59|9538.59|9663.32|9543.32|9663.32|9543.32|9658.38|9538.38|10
1652663030000|2022-05-16 01:03:50|9664.41|9544.41|9666.81|9546.81|9667.33|9547.33|9664.41|9544.41|10
1652663040000|2022-05-16 01:04:00|9668.52|9548.52|9668.75|9548.75|9669.38|9549.38|9668.15|9548.15|10
1652663050000|2022-05-16 01:04:10|9668.55|9548.55|9666.86|9546.86|9669.12|9549.12|9665.85|9545.85|10
1652663060000|2022-05-16 01:04:20|9666.69|9546.69|9669.66|9549.66|9669.66|9549.66|9665.86|9545.86|10
1652663070000|2022-05-16 01:04:30|9669.28|9549.28|9665.06|9545.06|9669.3|9549.3|9665.06|9545.06|10
1652663080000|2022-05-16 01:04:40|9665.1|9545.1|9664.83|9544.83|9665.1|9545.1|9663.66|9543.66|10
1652663090000|2022-05-16 01:04:50|9664.73|9544.73|9663.21|9543.21|9664.73|9544.73|9663.21|9543.21|9
1652663100000|2022-05-16 01:05:00|9663.08|9543.08|9662.07|9542.07|9664.13|9544.13|9662.07|9542.07|10
1652663110000|2022-05-16 01:05:10|9662.57|9542.57|9661.81|9541.81|9662.6|9542.6|9661.65|9541.65|10
1652663120000|2022-05-16 01:05:20|9661.27|9541.27|9661.31|9541.31|9662.07|9542.07|9660.94|9540.94|10
1652663130000|2022-05-16 01:05:30|9661.3|9541.3|9661.72|9541.72|9661.96|9541.96|9660.93|9540.93|10
1652663140000|2022-05-16 01:05:40|9661.44|9541.44|9658.29|9538.29|9661.44|9541.44|9657.74|9537.74|10
1652663150000|2022-05-16 01:05:50|9657.87|9537.87|9653.68|9533.68|9657.87|9537.87|9652.85|9532.85|10
1652663160000|2022-05-16 01:06:00|9653.71|9533.71|9653.66|9533.66|9653.71|9533.71|9652.24|9532.24|10
1652663170000|2022-05-16 01:06:10|9654.02|9534.02|9653.9|9533.9|9655.03|9535.03|9653.9|9533.9|10
1652663180000|2022-05-16 01:06:20|9653.83|9533.83|9653.75|9533.75|9655.76|9535.76|9653.75|9533.75|10
1652663190000|2022-05-16 01:06:30|9654.7|9534.7|9652.45|9532.45|9654.7|9534.7|9652.27|9532.27|10
1652663200000|2022-05-16 01:06:40|9652.55|9532.55|9651.16|9531.16|9652.59|9532.59|9651.15|9531.15|10
1652663210000|2022-05-16 01:06:50|9651.07|9531.07|9650.24|9530.24|9651.39|9531.39|9650.24|9530.24|10
1652663220000|2022-05-16 01:07:00|9650.14|9530.14|9652.8|9532.8|9652.8|9532.8|9650.14|9530.14|10
1652663230000|2022-05-16 01:07:10|9653.51|9533.51|9652.82|9532.82|9653.64|9533.64|9652.1|9532.1|10
1652663240000|2022-05-16 01:07:20|9654.13|9534.13|9656.08|9536.08|9656.86|9536.86|9653.74|9533.74|10
1652663250000|2022-05-16 01:07:30|9656.26|9536.26|9652.21|9532.21|9656.66|9536.66|9652.21|9532.21|10
1652663260000|2022-05-16 01:07:40|9652.14|9532.14|9650.5|9530.5|9652.81|9532.81|9650.5|9530.5|10
1652663270000|2022-05-16 01:07:50|9652.66|9532.66|9649.59|9529.59|9652.92|9532.92|9649.22|9529.22|10
1652663280000|2022-05-16 01:08:00|9648.72|9528.72|9646.78|9526.78|9649.34|9529.34|9646.06|9526.06|10
1652663290000|2022-05-16 01:08:10|9646.08|9526.08|9639.05|9519.05|9646.08|9526.08|9639.05|9519.05|10
1652663300000|2022-05-16 01:08:20|9638.35|9518.35|9628.27|9508.27|9638.35|9518.35|9628.27|9508.27|10
1652663310000|2022-05-16 01:08:30|9628.14|9508.14|9616.43|9496.43|9628.14|9508.14|9616.43|9496.43|10
1652663320000|2022-05-16 01:08:40|9615.04|9495.04|9615.84|9495.84|9615.95|9495.95|9613.5|9493.5|10
1652663330000|2022-05-16 01:08:50|9616.26|9496.26|9615.17|9495.17|9616.26|9496.26|9615.17|9495.17|10
1652663340000|2022-05-16 01:09:00|9615.11|9495.11|9614.39|9494.39|9615.11|9495.11|9613.35|9493.35|10
1652663350000|2022-05-16 01:09:10|9614.42|9494.42|9613.86|9493.86|9615.01|9495.01|9613.86|9493.86|10
1652663360000|2022-05-16 01:09:20|9613.98|9493.98|9613.7|9493.7|9614.84|9494.84|9613.69|9493.69|10
1652663370000|2022-05-16 01:09:30|9613.15|9493.15|9608.41|9488.41|9613.15|9493.15|9608.4|9488.4|10
1652663380000|2022-05-16 01:09:40|9608.23|9488.23|9605.4|9485.4|9608.46|9488.46|9602.9|9482.9|10
1652663390000|2022-05-16 01:09:50|9604.24|9484.24|9604.54|9484.54|9604.82|9484.82|9604.24|9484.24|9
1652663400000|2022-05-16 01:10:00|9603.89|9483.89|9600.47|9480.47|9603.89|9483.89|9600.47|9480.47|10
1652663410000|2022-05-16 01:10:10|9600.37|9480.37|9601.04|9481.04|9601.12|9481.12|9599.48|9479.48|10
1652663420000|2022-05-16 01:10:20|9601.12|9481.12|9599.4|9479.4|9601.35|9481.35|9599.4|9479.4|10
1652663430000|2022-05-16 01:10:30|9599|9479|9602.02|9482.02|9602.87|9482.87|9599|9479|10
1652663440000|2022-05-16 01:10:40|9602.1|9482.1|9601.36|9481.36|9602.11|9482.11|9600.29|9480.29|10
1652663450000|2022-05-16 01:10:50|9600.38|9480.38|9596.9|9476.9|9600.38|9480.38|9595.9|9475.9|9
1652663460000|2022-05-16 01:11:00|9596.81|9476.81|9593.89|9473.89|9596.81|9476.81|9593.89|9473.89|10
1652663470000|2022-05-16 01:11:10|9593.96|9473.96|9594.2|9474.2|9594.78|9474.78|9593.56|9473.56|10
1652663480000|2022-05-16 01:11:20|9593.73|9473.73|9592.86|9472.86|9593.73|9473.73|9592.82|9472.82|10
1652663490000|2022-05-16 01:11:30|9592.59|9472.59|9591.23|9471.23|9592.96|9472.96|9591.23|9471.23|10
1652663500000|2022-05-16 01:11:40|9591.73|9471.73|9589.23|9469.23|9592.04|9472.04|9589.23|9469.23|10
1652663510000|2022-05-16 01:11:50|9589.21|9469.21|9588.71|9468.71|9589.49|9469.49|9587.75|9467.75|10
1652663520000|2022-05-16 01:12:00|9588.94|9468.94|9589.01|9469.01|9589.01|9469.01|9588.09|9468.09|10
1652663530000|2022-05-16 01:12:10|9589.37|9469.37|9588.87|9468.87|9589.37|9469.37|9588.29|9468.29|10
1652663540000|2022-05-16 01:12:20|9589.03|9469.03|9589.67|9469.67|9589.67|9469.67|9588.71|9468.71|10
1652663550000|2022-05-16 01:12:30|9589.54|9469.54|9590.73|9470.73|9590.73|9470.73|9589.54|9469.54|10
1652663560000|2022-05-16 01:12:40|9590.7|9470.7|9591.67|9471.67|9591.67|9471.67|9590.7|9470.7|10
1652663570000|2022-05-16 01:12:50|9591.65|9471.65|9592.59|9472.59|9592.6|9472.6|9591.39|9471.39|9
1652663580000|2022-05-16 01:13:00|9592.5|9472.5|9592.72|9472.72|9593.01|9473.01|9592.48|9472.48|10
1652663590000|2022-05-16 01:13:10|9592.53|9472.53|9592.38|9472.38|9592.72|9472.72|9592.31|9472.31|9
1652663600000|2022-05-16 01:13:20|9592.22|9472.22|9587.13|9467.13|9592.22|9472.22|9587.13|9467.13|9
1652663610000|2022-05-16 01:13:30|9587.43|9467.43|9584.72|9464.72|9587.68|9467.68|9584.72|9464.72|10
1652663620000|2022-05-16 01:13:40|9584.64|9464.64|9584.28|9464.28|9584.95|9464.95|9583.84|9463.84|10
1652663630000|2022-05-16 01:13:50|9583.85|9463.85|9585.04|9465.04|9585.55|9465.55|9583.85|9463.85|10
1652663640000|2022-05-16 01:14:00|9585.7|9465.7|9586.01|9466.01|9586.01|9466.01|9585.39|9465.39|10
1652663650000|2022-05-16 01:14:10|9585.72|9465.72|9587.38|9467.38|9587.47|9467.47|9585.72|9465.72|10
1652663660000|2022-05-16 01:14:20|9587.29|9467.29|9589.72|9469.72|9589.72|9469.72|9585.86|9465.86|10
1652663670000|2022-05-16 01:14:30|9589.63|9469.63|9590.9|9470.9|9590.96|9470.96|9587.95|9467.95|10
1652663680000|2022-05-16 01:14:40|9591.14|9471.14|9593.95|9473.95|9593.95|9473.95|9591.01|9471.01|10
1652663690000|2022-05-16 01:14:50|9594.28|9474.28|9596.19|9476.19|9596.19|9476.19|9594.12|9474.12|10
1652663700000|2022-05-16 01:15:00|9597.11|9477.11|9595.64|9475.64|9597.66|9477.66|9595.64|9475.64|10
1652663710000|2022-05-16 01:15:10|9596.04|9476.04|9599.1|9479.1|9599.48|9479.48|9595.48|9475.48|10
1652663720000|2022-05-16 01:15:20|9599.48|9479.48|9599.84|9479.84|9600.19|9480.19|9599.48|9479.48|10
1652663730000|2022-05-16 01:15:30|9600.46|9480.46|9600.86|9480.86|9601.32|9481.32|9600.44|9480.44|10
1652663740000|2022-05-16 01:15:40|9600.73|9480.73|9601.35|9481.35|9601.65|9481.65|9600.73|9480.73|10
1652663750000|2022-05-16 01:15:50|9601.23|9481.23|9600.6|9480.6|9601.23|9481.23|9600.28|9480.28|10
1652663760000|2022-05-16 01:16:00|9600.27|9480.27|9600.09|9480.09|9600.71|9480.71|9599.15|9479.15|10
1652663770000|2022-05-16 01:16:10|9600.06|9480.06|9599.44|9479.44|9600.47|9480.47|9599.44|9479.44|10
1652663780000|2022-05-16 01:16:20|9600.12|9480.12|9600.96|9480.96|9600.96|9480.96|9599.42|9479.42|10
1652663790000|2022-05-16 01:16:30|9600.88|9480.88|9604.63|9484.63|9604.63|9484.63|9600.53|9480.53|10
1652663800000|2022-05-16 01:16:40|9604.69|9484.69|9605.84|9485.84|9605.84|9485.84|9603.69|9483.69|10
1652663810000|2022-05-16 01:16:50|9605.51|9485.51|9606.26|9486.26|9606.26|9486.26|9604.8|9484.8|10
1652663820000|2022-05-16 01:17:00|9606.37|9486.37|9609.94|9489.94|9609.94|9489.94|9606.37|9486.37|10
1652663830000|2022-05-16 01:17:10|9610.27|9490.27|9611.62|9491.62|9611.65|9491.65|9609.62|9489.62|10
1652663840000|2022-05-16 01:17:20|9611.64|9491.64|9612.16|9492.16|9612.57|9492.57|9611.64|9491.64|10
1652663850000|2022-05-16 01:17:30|9612.26|9492.26|9614.02|9494.02|9614.02|9494.02|9612.26|9492.26|10
1652663860000|2022-05-16 01:17:40|9614.05|9494.05|9617.32|9497.32|9617.32|9497.32|9614.05|9494.05|10
1652663870000|2022-05-16 01:17:50|9617.75|9497.75|9617.05|9497.05|9618.04|9498.04|9617.05|9497.05|10
1652663880000|2022-05-16 01:18:00|9617.13|9497.13|9617.54|9497.54|9617.54|9497.54|9616.61|9496.61|9
1652663890000|2022-05-16 01:18:10|9617.69|9497.69|9618.22|9498.22|9618.22|9498.22|9617.44|9497.44|10
1652663900000|2022-05-16 01:18:20|9618.14|9498.14|9615.84|9495.84|9618.35|9498.35|9615.84|9495.84|10
1652663910000|2022-05-16 01:18:30|9616.81|9496.81|9615.13|9495.13|9617.15|9497.15|9615.13|9495.13|10
1652663920000|2022-05-16 01:18:40|9615.23|9495.23|9615.97|9495.97|9616.88|9496.88|9615.23|9495.23|10
1652663930000|2022-05-16 01:18:50|9616.22|9496.22|9616.98|9496.98|9617.11|9497.11|9616.22|9496.22|10
1652663940000|2022-05-16 01:19:00|9617.01|9497.01|9615.8|9495.8|9617.15|9497.15|9615.7|9495.7|10
1652663950000|2022-05-16 01:19:10|9615.76|9495.76|9616.83|9496.83|9616.83|9496.83|9615.35|9495.35|10
1652663960000|2022-05-16 01:19:20|9616.39|9496.39|9619.05|9499.05|9619.05|9499.05|9616.39|9496.39|9
1652663970000|2022-05-16 01:19:30|9618.47|9498.47|9618.39|9498.39|9618.51|9498.51|9618.02|9498.02|10
1652663980000|2022-05-16 01:19:40|9618.7|9498.7|9617.97|9497.97|9618.7|9498.7|9617.97|9497.97|10
1652663990000|2022-05-16 01:19:50|9617.81|9497.81|9617.96|9497.96|9618.53|9498.53|9617.81|9497.81|10
1652664000000|2022-05-16 01:20:00|9617.87|9497.87|9618.93|9498.93|9618.93|9498.93|9617.86|9497.86|10
1652664010000|2022-05-16 01:20:10|9619.39|9499.39|9619.86|9499.86|9620.36|9500.36|9619.39|9499.39|10
1652664020000|2022-05-16 01:20:20|9619.68|9499.68|9620.38|9500.38|9620.71|9500.71|9619.26|9499.26|10
1652664030000|2022-05-16 01:20:30|9620.53|9500.53|9621|9501|9621|9501|9620.29|9500.29|10
1652664040000|2022-05-16 01:20:40|9620.72|9500.72|9620.29|9500.29|9621.03|9501.03|9620.29|9500.29|10
1652664050000|2022-05-16 01:20:50|9620.61|9500.61|9616.9|9496.9|9620.61|9500.61|9616.9|9496.9|10
1652664060000|2022-05-16 01:21:00|9618.12|9498.12|9618.46|9498.46|9618.84|9498.84|9615.89|9495.89|10
1652664070000|2022-05-16 01:21:10|9618.94|9498.94|9616.69|9496.69|9619.14|9499.14|9616.69|9496.69|10
1652664080000|2022-05-16 01:21:20|9616.75|9496.75|9615.38|9495.38|9617.29|9497.29|9615.38|9495.38|10
1652664090000|2022-05-16 01:21:30|9615.22|9495.22|9613.84|9493.84|9615.34|9495.34|9613.8|9493.8|10
1652664100000|2022-05-16 01:21:40|9614.33|9494.33|9615.36|9495.36|9615.36|9495.36|9614.33|9494.33|10
1652664110000|2022-05-16 01:21:50|9615.46|9495.46|9614.07|9494.07|9615.46|9495.46|9614.07|9494.07|10
1652664120000|2022-05-16 01:22:00|9613.9|9493.9|9612.88|9492.88|9614.15|9494.15|9612.79|9492.79|10
1652664130000|2022-05-16 01:22:10|9612.87|9492.87|9610.75|9490.75|9612.87|9492.87|9610.7|9490.7|10
1652664140000|2022-05-16 01:22:20|9610.81|9490.81|9609.25|9489.25|9610.85|9490.85|9609.25|9489.25|10
1652664150000|2022-05-16 01:22:30|9609.09|9489.09|9607.36|9487.36|9609.09|9489.09|9607.36|9487.36|8
1652664160000|2022-05-16 01:22:40|9607.55|9487.55|9607.87|9487.87|9608.09|9488.09|9607.55|9487.55|10
1652664170000|2022-05-16 01:22:50|9607.66|9487.66|9605.91|9485.91|9607.66|9487.66|9605.9|9485.9|10
1652664180000|2022-05-16 01:23:00|9606.08|9486.08|9604.63|9484.63|9606.73|9486.73|9604.63|9484.63|10
1652664190000|2022-05-16 01:23:10|9603.83|9483.83|9602.08|9482.08|9603.83|9483.83|9602.08|9482.08|10
1652664200000|2022-05-16 01:23:20|9602.06|9482.06|9600.81|9480.81|9602.06|9482.06|9600.81|9480.81|10
1652664210000|2022-05-16 01:23:30|9600.9|9480.9|9599.7|9479.7|9600.9|9480.9|9599.7|9479.7|10
1652664220000|2022-05-16 01:23:40|9600.14|9480.14|9599.33|9479.33|9600.14|9480.14|9599.33|9479.33|10
1652664230000|2022-05-16 01:23:50|9599.29|9479.29|9598.84|9478.84|9599.29|9479.29|9598.67|9478.67|10
1652664240000|2022-05-16 01:24:00|9598.98|9478.98|9599.42|9479.42|9599.74|9479.74|9598.87|9478.87|10
1652664250000|2022-05-16 01:24:10|9599.54|9479.54|9600.21|9480.21|9600.54|9480.54|9599.25|9479.25|9
1652664260000|2022-05-16 01:24:20|9600.08|9480.08|9599.13|9479.13|9600.08|9480.08|9599.13|9479.13|9
1652664270000|2022-05-16 01:24:30|9599.09|9479.09|9597.66|9477.66|9599.09|9479.09|9597.66|9477.66|9
1652664280000|2022-05-16 01:24:40|9597.86|9477.86|9597.29|9477.29|9597.86|9477.86|9597.29|9477.29|9
1652664290000|2022-05-16 01:24:50|9596.94|9476.94|9596.94|9476.94|9597.41|9477.41|9596.91|9476.91|10
1652664300000|2022-05-16 01:25:00|9596.96|9476.96|9596.88|9476.88|9597.03|9477.03|9596.83|9476.83|8
1652664310000|2022-05-16 01:25:10|9596.74|9476.74|9595.8|9475.8|9596.74|9476.74|9595.8|9475.8|7
1652664320000|2022-05-16 01:25:20|9595.64|9475.64|9596.3|9476.3|9596.3|9476.3|9595.55|9475.55|10
1652664330000|2022-05-16 01:25:30|9596.26|9476.26|9596.97|9476.97|9596.97|9476.97|9596.05|9476.05|8
1652664340000|2022-05-16 01:25:40|9596.96|9476.96|9598.1|9478.1|9598.19|9478.19|9596.96|9476.96|9
1652664350000|2022-05-16 01:25:50|9598.09|9478.09|9597|9477|9598.09|9478.09|9596.99|9476.99|9
1652664360000|2022-05-16 01:26:00|9596.98|9476.98|9595.47|9475.47|9597.3|9477.3|9595.47|9475.47|9
1652664370000|2022-05-16 01:26:10|9595.38|9475.38|9592.5|9472.5|9595.45|9475.45|9592.5|9472.5|10
1652664380000|2022-05-16 01:26:20|9592.12|9472.12|9588.89|9468.89|9592.12|9472.12|9588.89|9468.89|10
1652664390000|2022-05-16 01:26:30|9588.5|9468.5|9587.56|9467.56|9588.57|9468.57|9587.56|9467.56|9
1652664400000|2022-05-16 01:26:40|9587.53|9467.53|9580.69|9460.69|9587.53|9467.53|9580.69|9460.69|10
1652664410000|2022-05-16 01:26:50|9580.66|9460.66|9578.57|9458.57|9580.66|9460.66|9578.57|9458.57|10
1652664420000|2022-05-16 01:27:00|9578.18|9458.18|9578.52|9458.52|9578.52|9458.52|9578.02|9458.02|9
1652664430000|2022-05-16 01:27:10|9578.36|9458.36|9579.11|9459.11|9579.11|9459.11|9577.98|9457.98|9
1652664440000|2022-05-16 01:27:20|9579.19|9459.19|9576.69|9456.69|9579.19|9459.19|9576.69|9456.69|10
1652664450000|2022-05-16 01:27:30|9576.3|9456.3|9576.13|9456.13|9576.75|9456.75|9575.69|9455.69|10
1652664460000|2022-05-16 01:27:40|9576.43|9456.43|9576.03|9456.03|9576.58|9456.58|9576.03|9456.03|9
1652664470000|2022-05-16 01:27:50|9575.84|9455.84|9575.72|9455.72|9575.84|9455.84|9575.47|9455.47|10
1652664480000|2022-05-16 01:28:00|9575.33|9455.33|9573.44|9453.44|9575.34|9455.34|9573.44|9453.44|10
1652664490000|2022-05-16 01:28:10|9572.64|9452.64|9572.04|9452.04|9572.72|9452.72|9570.63|9450.63|10
1652664500000|2022-05-16 01:28:20|9572.14|9452.14|9573.22|9453.22|9573.39|9453.39|9572.14|9452.14|10
1652664510000|2022-05-16 01:28:30|9573.39|9453.39|9573.92|9453.92|9574.25|9454.25|9573.39|9453.39|9
1652664520000|2022-05-16 01:28:40|9574.44|9454.44|9573.64|9453.64|9574.51|9454.51|9573.14|9453.14|10
1652664530000|2022-05-16 01:28:50|9573.57|9453.57|9573.97|9453.97|9574.6|9454.6|9573.2|9453.2|9
1652664540000|2022-05-16 01:29:00|9573.28|9453.28|9572.61|9452.61|9573.73|9453.73|9572.61|9452.61|10
1652664550000|2022-05-16 01:29:10|9572.56|9452.56|9573.3|9453.3|9573.48|9453.48|9572.44|9452.44|10
1652664560000|2022-05-16 01:29:20|9573.16|9453.16|9571.96|9451.96|9573.16|9453.16|9571.96|9451.96|9
1652664570000|2022-05-16 01:29:30|9572.5|9452.5|9573.02|9453.02|9573.06|9453.06|9572.15|9452.15|10
1652664580000|2022-05-16 01:29:40|9573.24|9453.24|9573.65|9453.65|9573.7|9453.7|9572.48|9452.48|10
1652664590000|2022-05-16 01:29:50|9573.22|9453.22|9574.79|9454.79|9574.79|9454.79|9573.22|9453.22|10
1652664600000|2022-05-16 01:30:00|9575.7|9455.7|9575.75|9455.75|9576.57|9456.57|9575.47|9455.47|10
1652664610000|2022-05-16 01:30:10|9576.86|9456.86|9577.81|9457.81|9577.92|9457.92|9576.86|9456.86|10
1652664620000|2022-05-16 01:30:20|9577.84|9457.84|9577.46|9457.46|9578.11|9458.11|9577.03|9457.03|10
1652664630000|2022-05-16 01:30:30|9577.55|9457.55|9575.34|9455.34|9577.85|9457.85|9574.66|9454.66|10
1652664640000|2022-05-16 01:30:40|9574.51|9454.51|9571.72|9451.72|9574.54|9454.54|9571.72|9451.72|10
1652664650000|2022-05-16 01:30:50|9571.73|9451.73|9567.44|9447.44|9571.73|9451.73|9565.6|9445.6|10
1652664660000|2022-05-16 01:31:00|9566.8|9446.8|9560.06|9440.06|9566.8|9446.8|9558.21|9438.21|10
1652664670000|2022-05-16 01:31:10|9560.18|9440.18|9559.35|9439.35|9560.18|9440.18|9557.86|9437.86|10
1652664680000|2022-05-16 01:31:20|9559.03|9439.03|9554.57|9434.57|9559.03|9439.03|9553.99|9433.99|9
1652664690000|2022-05-16 01:31:30|9554.21|9434.21|9552.63|9432.63|9554.21|9434.21|9551.56|9431.56|10
1652664700000|2022-05-16 01:31:40|9552.29|9432.29|9548.68|9428.68|9552.29|9432.29|9548.68|9428.68|10
1652664710000|2022-05-16 01:31:50|9548.35|9428.35|9550.53|9430.53|9550.53|9430.53|9548.1|9428.1|10
1652664720000|2022-05-16 01:32:00|9550.33|9430.33|9554.16|9434.16|9554.16|9434.16|9549.76|9429.76|10
1652664730000|2022-05-16 01:32:10|9551.6|9431.6|9551.22|9431.22|9552.95|9432.95|9550.51|9430.51|10
1652664740000|2022-05-16 01:32:20|9550.48|9430.48|9551.06|9431.06|9551.69|9431.69|9550.03|9430.03|10
1652664750000|2022-05-16 01:32:30|9549|9429|9546.73|9426.73|9549.78|9429.78|9546.55|9426.55|10
1652664760000|2022-05-16 01:32:40|9546.52|9426.52|9543.62|9423.62|9546.52|9426.52|9543.62|9423.62|10
1652664770000|2022-05-16 01:32:50|9544.04|9424.04|9543.55|9423.55|9544.59|9424.59|9543.55|9423.55|10
1652664780000|2022-05-16 01:33:00|9543.65|9423.65|9543.62|9423.62|9543.7|9423.7|9543.18|9423.18|10
1652664790000|2022-05-16 01:33:10|9543.74|9423.74|9544.94|9424.94|9544.94|9424.94|9543.72|9423.72|10
1652664800000|2022-05-16 01:33:20|9544.73|9424.73|9542.92|9422.92|9544.73|9424.73|9542.59|9422.59|9
1652664810000|2022-05-16 01:33:30|9542.33|9422.33|9541.34|9421.34|9542.78|9422.78|9540.95|9420.95|10
1652664820000|2022-05-16 01:33:40|9541.45|9421.45|9540.59|9420.59|9542.13|9422.13|9540.59|9420.59|10
1652664830000|2022-05-16 01:33:50|9540.48|9420.48|9540.66|9420.66|9540.66|9420.66|9540.1|9420.1|10
1652664840000|2022-05-16 01:34:00|9540.37|9420.37|9540.39|9420.39|9540.45|9420.45|9539.82|9419.82|9
1652664850000|2022-05-16 01:34:10|9540.2|9420.2|9539.43|9419.43|9540.51|9420.51|9539.27|9419.27|10
1652664860000|2022-05-16 01:34:20|9539.58|9419.58|9539.06|9419.06|9539.58|9419.58|9537.68|9417.68|9
1652664870000|2022-05-16 01:34:30|9539.12|9419.12|9541.45|9421.45|9541.45|9421.45|9539.12|9419.12|10
1652664880000|2022-05-16 01:34:40|9541.9|9421.9|9540.45|9420.45|9541.9|9421.9|9540.45|9420.45|9
1652664890000|2022-05-16 01:34:50|9539.57|9419.57|9539.15|9419.15|9539.76|9419.76|9538.59|9418.59|10
1652664900000|2022-05-16 01:35:00|9538.2|9418.2|9539.66|9419.66|9539.66|9419.66|9537.64|9417.64|10
1652664910000|2022-05-16 01:35:10|9539.78|9419.78|9540.38|9420.38|9540.74|9420.74|9539.78|9419.78|10
1652664920000|2022-05-16 01:35:20|9540.4|9420.4|9539.97|9419.97|9540.73|9420.73|9539.28|9419.28|10
1652664930000|2022-05-16 01:35:30|9539.92|9419.92|9538.73|9418.73|9539.92|9419.92|9538.15|9418.15|10
1652664940000|2022-05-16 01:35:40|9538.79|9418.79|9538.74|9418.74|9538.94|9418.94|9538.36|9418.36|9
1652664950000|2022-05-16 01:35:50|9539.05|9419.05|9539.04|9419.04|9539.05|9419.05|9538.51|9418.51|10
1652664960000|2022-05-16 01:36:00|9538.95|9418.95|9539|9419|9539|9419|9538.14|9418.14|10
1652664970000|2022-05-16 01:36:10|9539.09|9419.09|9535.53|9415.53|9539.09|9419.09|9535.53|9415.53|10
1652664980000|2022-05-16 01:36:20|9535.49|9415.49|9533.53|9413.53|9535.66|9415.66|9533.53|9413.53|10
1652664990000|2022-05-16 01:36:30|9533.37|9413.37|9531.4|9411.4|9533.37|9413.37|9531.4|9411.4|10
1652665000000|2022-05-16 01:36:40|9531.45|9411.45|9527.63|9407.63|9531.45|9411.45|9527.63|9407.63|10
1652665010000|2022-05-16 01:36:50|9527.3|9407.3|9527.55|9407.55|9527.55|9407.55|9526.61|9406.61|10
1652665020000|2022-05-16 01:37:00|9527.62|9407.62|9526.21|9406.21|9527.62|9407.62|9525.64|9405.64|10
1652665030000|2022-05-16 01:37:10|9525.43|9405.43|9522.18|9402.18|9525.43|9405.43|9522.18|9402.18|10
1652665040000|2022-05-16 01:37:20|9522.37|9402.37|9521.52|9401.52|9522.37|9402.37|9520.74|9400.74|9
1652665050000|2022-05-16 01:37:30|9521.72|9401.72|9521.02|9401.02|9522.63|9402.63|9520.83|9400.83|10
1652665060000|2022-05-16 01:37:40|9521.47|9401.47|9521.96|9401.96|9523|9403|9521.36|9401.36|9
1652665070000|2022-05-16 01:37:50|9521.68|9401.68|9523.5|9403.5|9523.59|9403.59|9521.68|9401.68|10
1652665080000|2022-05-16 01:38:00|9523.93|9403.93|9524.36|9404.36|9524.95|9404.95|9523.59|9403.59|10
1652665090000|2022-05-16 01:38:10|9525.21|9405.21|9524.79|9404.79|9525.95|9405.95|9524.79|9404.79|9
1652665100000|2022-05-16 01:38:20|9524.86|9404.86|9526.47|9406.47|9527.37|9407.37|9524.86|9404.86|10
1652665110000|2022-05-16 01:38:30|9526.71|9406.71|9527.46|9407.46|9528.01|9408.01|9526.38|9406.38|10
1652665120000|2022-05-16 01:38:40|9525.77|9405.77|9523.91|9403.91|9527.07|9407.07|9523.91|9403.91|10
1652665130000|2022-05-16 01:38:50|9525.38|9405.38|9521.85|9401.85|9525.38|9405.38|9521.85|9401.85|10
1652665140000|2022-05-16 01:39:00|9522.34|9402.34|9521.33|9401.33|9522.34|9402.34|9521.33|9401.33|10
1652665150000|2022-05-16 01:39:10|9521.1|9401.1|9520.95|9400.95|9521.28|9401.28|9519.54|9399.54|10
1652665160000|2022-05-16 01:39:20|9521.8|9401.8|9521.18|9401.18|9521.97|9401.97|9520.56|9400.56|10
1652665170000|2022-05-16 01:39:30|9521.16|9401.16|9525.27|9405.27|9525.27|9405.27|9521.16|9401.16|9
1652665180000|2022-05-16 01:39:40|9526.35|9406.35|9525.05|9405.05|9526.35|9406.35|9524.76|9404.76|10
1652665190000|2022-05-16 01:39:50|9525.28|9405.28|9528.53|9408.53|9528.53|9408.53|9524.9|9404.9|10
1652665200000|2022-05-16 01:40:00|9528.83|9408.83|9531.11|9411.11|9531.11|9411.11|9528.83|9408.83|10
1652665210000|2022-05-16 01:40:10|9530.46|9410.46|9531.5|9411.5|9532.03|9412.03|9530.3|9410.3|10
1652665220000|2022-05-16 01:40:20|9532.37|9412.37|9532.6|9412.6|9533.35|9413.35|9532.34|9412.34|10
1652665230000|2022-05-16 01:40:30|9532.82|9412.82|9533.05|9413.05|9533.21|9413.21|9532.37|9412.37|10
1652665240000|2022-05-16 01:40:40|9533.67|9413.67|9532.67|9412.67|9533.7|9413.7|9532.67|9412.67|10
1652665250000|2022-05-16 01:40:50|9532.48|9412.48|9530.61|9410.61|9533.19|9413.19|9530.61|9410.61|9
1652665260000|2022-05-16 01:41:00|9530.41|9410.41|9529.64|9409.64|9530.66|9410.66|9529.64|9409.64|10
1652665270000|2022-05-16 01:41:10|9530.74|9410.74|9530.12|9410.12|9531.31|9411.31|9530.12|9410.12|10
1652665280000|2022-05-16 01:41:20|9530.09|9410.09|9529.26|9409.26|9530.62|9410.62|9528.94|9408.94|10
1652665290000|2022-05-16 01:41:30|9529.72|9409.72|9528.99|9408.99|9530.02|9410.02|9528.99|9408.99|8
1652665300000|2022-05-16 01:41:40|9529.05|9409.05|9527.76|9407.76|9529.11|9409.11|9527.74|9407.74|10
1652665310000|2022-05-16 01:41:50|9527.74|9407.74|9528.28|9408.28|9528.69|9408.69|9527.6|9407.6|10
1652665320000|2022-05-16 01:42:00|9528.67|9408.67|9530.31|9410.31|9530.58|9410.58|9528.21|9408.21|10
1652665330000|2022-05-16 01:42:10|9530.45|9410.45|9532.99|9412.99|9532.99|9412.99|9530.45|9410.45|10
1652665340000|2022-05-16 01:42:20|9532.71|9412.71|9533.48|9413.48|9533.57|9413.57|9532.71|9412.71|10
1652665350000|2022-05-16 01:42:30|9534.13|9414.13|9535.33|9415.33|9535.33|9415.33|9533.63|9413.63|10
1652665360000|2022-05-16 01:42:40|9535.37|9415.37|9537.57|9417.57|9537.57|9417.57|9535.37|9415.37|10
1652665370000|2022-05-16 01:42:50|9538.13|9418.13|9536.91|9416.91|9538.13|9418.13|9536.91|9416.91|10
1652665380000|2022-05-16 01:43:00|9537.03|9417.03|9535.34|9415.34|9537.03|9417.03|9535.34|9415.34|10
1652665390000|2022-05-16 01:43:10|9535.31|9415.31|9532.34|9412.34|9535.31|9415.31|9532.34|9412.34|10
1652665400000|2022-05-16 01:43:20|9530.08|9410.08|9529.64|9409.64|9530.08|9410.08|9527.02|9407.02|10
1652665410000|2022-05-16 01:43:30|9529.42|9409.42|9525.05|9405.05|9529.42|9409.42|9524.83|9404.83|9
1652665420000|2022-05-16 01:43:40|9524.39|9404.39|9524.27|9404.27|9524.52|9404.52|9523.63|9403.63|10
1652665430000|2022-05-16 01:43:50|9524.44|9404.44|9525.62|9405.62|9525.62|9405.62|9524.44|9404.44|10
1652665440000|2022-05-16 01:44:00|9525.65|9405.65|9526.86|9406.86|9526.86|9406.86|9525.38|9405.38|10
1652665450000|2022-05-16 01:44:10|9526.65|9406.65|9525.96|9405.96|9526.89|9406.89|9525.96|9405.96|10
1652665460000|2022-05-16 01:44:20|9525.89|9405.89|9526.26|9406.26|9526.28|9406.28|9525.89|9405.89|10
1652665470000|2022-05-16 01:44:30|9526.13|9406.13|9525.14|9405.14|9526.13|9406.13|9524.51|9404.51|10
1652665480000|2022-05-16 01:44:40|9525.1|9405.1|9527.09|9407.09|9527.09|9407.09|9524.44|9404.44|10
1652665490000|2022-05-16 01:44:50|9527.94|9407.94|9525.39|9405.39|9527.94|9407.94|9524.99|9404.99|10
1652665500000|2022-05-16 01:45:00|9525.46|9405.46|9526.28|9406.28|9526.4|9406.4|9524.49|9404.49|10
1652665510000|2022-05-16 01:45:10|9526.41|9406.41|9526.14|9406.14|9526.61|9406.61|9525.24|9405.24|10
1652665520000|2022-05-16 01:45:20|9526.43|9406.43|9528.32|9408.32|9528.4|9408.4|9526.08|9406.08|10
1652665530000|2022-05-16 01:45:30|9528.44|9408.44|9529.82|9409.82|9529.82|9409.82|9527.8|9407.8|9
1652665540000|2022-05-16 01:45:40|9530.06|9410.06|9529.38|9409.38|9530.27|9410.27|9529.38|9409.38|9
1652665550000|2022-05-16 01:45:50|9529.2|9409.2|9529.18|9409.18|9529.92|9409.92|9529.18|9409.18|10
1652665560000|2022-05-16 01:46:00|9528.98|9408.98|9529.1|9409.1|9529.13|9409.13|9528.7|9408.7|10
1652665570000|2022-05-16 01:46:10|9528.76|9408.76|9529.37|9409.37|9529.57|9409.57|9528.76|9408.76|10
1652665580000|2022-05-16 01:46:20|9529.33|9409.33|9530.54|9410.54|9530.61|9410.61|9529.28|9409.28|10
1652665590000|2022-05-16 01:46:30|9530.39|9410.39|9531.37|9411.37|9531.52|9411.52|9530.39|9410.39|10
1652665600000|2022-05-16 01:46:40|9531.13|9411.13|9528.24|9408.24|9531.62|9411.62|9528.24|9408.24|10
1652665610000|2022-05-16 01:46:50|9528.3|9408.3|9527.44|9407.44|9528.3|9408.3|9526.73|9406.73|9
1652665620000|2022-05-16 01:47:00|9528|9408|9527.98|9407.98|9528.7|9408.7|9527.84|9407.84|9
1652665630000|2022-05-16 01:47:10|9527.64|9407.64|9526.09|9406.09|9527.64|9407.64|9526.09|9406.09|10
1652665640000|2022-05-16 01:47:20|9525.82|9405.82|9523.22|9403.22|9525.92|9405.92|9523.22|9403.22|9
1652665650000|2022-05-16 01:47:30|9522.72|9402.72|9522.85|9402.85|9523.32|9403.32|9522.72|9402.72|10
1652665660000|2022-05-16 01:47:40|9523.02|9403.02|9523.44|9403.44|9523.86|9403.86|9523.01|9403.01|10
1652665670000|2022-05-16 01:47:50|9523.24|9403.24|9522.07|9402.07|9523.24|9403.24|9521.98|9401.98|10
1652665680000|2022-05-16 01:48:00|9520.29|9400.29|9519.72|9399.72|9520.29|9400.29|9519.52|9399.52|10
1652665690000|2022-05-16 01:48:10|9519.19|9399.19|9517.93|9397.93|9519.19|9399.19|9517.78|9397.78|10
1652665700000|2022-05-16 01:48:20|9517.67|9397.67|9517.13|9397.13|9517.67|9397.67|9516.81|9396.81|10
1652665710000|2022-05-16 01:48:30|9517.11|9397.11|9517.32|9397.32|9517.94|9397.94|9517.11|9397.11|10
1652665720000|2022-05-16 01:48:40|9517.51|9397.51|9515.57|9395.57|9518.35|9398.35|9515.57|9395.57|10
1652665730000|2022-05-16 01:48:50|9515.67|9395.67|9513.68|9393.68|9515.71|9395.71|9513.68|9393.68|10
1652665740000|2022-05-16 01:49:00|9512.62|9392.62|9510.98|9390.98|9512.83|9392.83|9510.98|9390.98|10
1652665750000|2022-05-16 01:49:10|9510.6|9390.6|9506.34|9386.34|9510.6|9390.6|9506.11|9386.11|10
1652665760000|2022-05-16 01:49:20|9506.15|9386.15|9503.23|9383.23|9506.15|9386.15|9503.21|9383.21|10
1652665770000|2022-05-16 01:49:30|9503.99|9383.99|9503.58|9383.58|9503.99|9383.99|9503.25|9383.25|10
1652665780000|2022-05-16 01:49:40|9503.35|9383.35|9503.19|9383.19|9503.79|9383.79|9503.1|9383.1|10
1652665790000|2022-05-16 01:49:50|9503.31|9383.31|9501.32|9381.32|9503.31|9383.31|9501.32|9381.32|10
1652665800000|2022-05-16 01:50:00|9501.21|9381.21|9501.83|9381.83|9501.83|9381.83|9500.49|9380.49|9
1652665810000|2022-05-16 01:50:10|9501.68|9381.68|9504.11|9384.11|9504.11|9384.11|9501.1|9381.1|10
1652665820000|2022-05-16 01:50:20|9504.19|9384.19|9507.7|9387.7|9507.7|9387.7|9504.19|9384.19|10
1652665830000|2022-05-16 01:50:30|9507.89|9387.89|9509.18|9389.18|9511|9391|9507.72|9387.72|10
1652665840000|2022-05-16 01:50:40|9509.29|9389.29|9510.24|9390.24|9511.2|9391.2|9509.29|9389.29|10
1652665850000|2022-05-16 01:50:50|9510.98|9390.98|9510.69|9390.69|9511.57|9391.57|9509.98|9389.98|10
1652665860000|2022-05-16 01:51:00|9511.47|9391.47|9511.88|9391.88|9512.08|9392.08|9510.94|9390.94|10
1652665870000|2022-05-16 01:51:10|9512|9392|9512.17|9392.17|9512.57|9392.57|9512|9392|10
1652665880000|2022-05-16 01:51:20|9512.28|9392.28|9512.43|9392.43|9513.02|9393.02|9511.8|9391.8|9
1652665890000|2022-05-16 01:51:30|9512.68|9392.68|9513.02|9393.02|9513.14|9393.14|9512.68|9392.68|10
1652665900000|2022-05-16 01:51:40|9513.24|9393.24|9512.34|9392.34|9513.24|9393.24|9512.25|9392.25|10
1652665910000|2022-05-16 01:51:50|9512.65|9392.65|9513.11|9393.11|9513.41|9393.41|9512.65|9392.65|10
1652665920000|2022-05-16 01:52:00|9513.9|9393.9|9514.55|9394.55|9515.08|9395.08|9513.1|9393.1|10
1652665930000|2022-05-16 01:52:10|9514.58|9394.58|9517.92|9397.92|9517.92|9397.92|9514.58|9394.58|10
1652665940000|2022-05-16 01:52:20|9518.34|9398.34|9518.9|9398.9|9518.9|9398.9|9518.13|9398.13|10
1652665950000|2022-05-16 01:52:30|9519.83|9399.83|9517.8|9397.8|9519.83|9399.83|9517.44|9397.44|10
1652665960000|2022-05-16 01:52:40|9516.88|9396.88|9516.75|9396.75|9517.28|9397.28|9516.61|9396.61|10
1652665970000|2022-05-16 01:52:50|9516.53|9396.53|9516.24|9396.24|9516.55|9396.55|9515.86|9395.86|9
1652665980000|2022-05-16 01:53:00|9516.44|9396.44|9515.85|9395.85|9516.44|9396.44|9515.76|9395.76|9
1652665990000|2022-05-16 01:53:10|9515.81|9395.81|9515.63|9395.63|9515.81|9395.81|9515.51|9395.51|7
1652666000000|2022-05-16 01:53:20|9515.57|9395.57|9515.53|9395.53|9516.22|9396.22|9515.47|9395.47|8
1652666010000|2022-05-16 01:53:30|9515.33|9395.33|9515.7|9395.7|9515.94|9395.94|9515.32|9395.32|9
1652666020000|2022-05-16 01:53:40|9516.11|9396.11|9515.14|9395.14|9516.11|9396.11|9514.98|9394.98|9
1652666030000|2022-05-16 01:53:50|9515.1|9395.1|9514.91|9394.91|9515.12|9395.12|9514.85|9394.85|9
1652666040000|2022-05-16 01:54:00|9514.97|9394.97|9514.88|9394.88|9515.09|9395.09|9514.88|9394.88|8
1652666050000|2022-05-16 01:54:10|9514.72|9394.72|9514.9|9394.9|9514.9|9394.9|9514.52|9394.52|9
1652666060000|2022-05-16 01:54:20|9514.99|9394.99|9513.96|9393.96|9514.99|9394.99|9513.81|9393.81|8
1652666070000|2022-05-16 01:54:30|9513.61|9393.61|9515.23|9395.23|9515.23|9395.23|9513.61|9393.61|10
1652666080000|2022-05-16 01:54:40|9515.31|9395.31|9515.34|9395.34|9515.34|9395.34|9514.6|9394.6|10
1652666090000|2022-05-16 01:54:50|9515.28|9395.28|9512.14|9392.14|9515.3|9395.3|9512.14|9392.14|10
1652666100000|2022-05-16 01:55:00|9512.02|9392.02|9512.11|9392.11|9512.51|9392.51|9512.02|9392.02|9
1652666110000|2022-05-16 01:55:10|9512.17|9392.17|9512.45|9392.45|9512.95|9392.95|9512.11|9392.11|10
1652666120000|2022-05-16 01:55:20|9512.85|9392.85|9513.78|9393.78|9513.78|9393.78|9511.98|9391.98|10
1652666130000|2022-05-16 01:55:30|9513.4|9393.4|9515.46|9395.46|9515.63|9395.63|9513.4|9393.4|10
1652666140000|2022-05-16 01:55:40|9515.61|9395.61|9515.41|9395.41|9515.78|9395.78|9515.41|9395.41|10
1652666150000|2022-05-16 01:55:50|9515.36|9395.36|9514.31|9394.31|9515.36|9395.36|9514.27|9394.27|10
1652666160000|2022-05-16 01:56:00|9513.8|9393.8|9513.35|9393.35|9513.8|9393.8|9513.17|9393.17|10
1652666170000|2022-05-16 01:56:10|9513.34|9393.34|9508.06|9388.06|9513.34|9393.34|9508.06|9388.06|10
1652666180000|2022-05-16 01:56:20|9508.45|9388.45|9508.36|9388.36|9508.45|9388.45|9507.8|9387.8|10
1652666190000|2022-05-16 01:56:30|9508.04|9388.04|9508.8|9388.8|9509.37|9389.37|9508.04|9388.04|10
1652666200000|2022-05-16 01:56:40|9509|9389|9509.62|9389.62|9509.62|9389.62|9508.92|9388.92|10
1652666210000|2022-05-16 01:56:50|9510.29|9390.29|9509.8|9389.8|9510.49|9390.49|9509.8|9389.8|10
1652666220000|2022-05-16 01:57:00|9509.56|9389.56|9509.22|9389.22|9509.59|9389.59|9508.93|9388.93|10
1652666230000|2022-05-16 01:57:10|9509.33|9389.33|9509.72|9389.72|9509.72|9389.72|9509.16|9389.16|10
1652666240000|2022-05-16 01:57:20|9509.76|9389.76|9505.39|9385.39|9509.94|9389.94|9505.39|9385.39|10
1652666250000|2022-05-16 01:57:30|9505.53|9385.53|9506.45|9386.45|9506.45|9386.45|9505.53|9385.53|10
1652666260000|2022-05-16 01:57:40|9506.52|9386.52|9507.3|9387.3|9507.54|9387.54|9506.52|9386.52|10
1652666270000|2022-05-16 01:57:50|9507.51|9387.51|9508.06|9388.06|9508.06|9388.06|9507.33|9387.33|9
1652666280000|2022-05-16 01:58:00|9507.91|9387.91|9509.86|9389.86|9509.86|9389.86|9507.83|9387.83|9
1652666290000|2022-05-16 01:58:10|9510.19|9390.19|9512.4|9392.4|9512.4|9392.4|9510.19|9390.19|9
1652666300000|2022-05-16 01:58:20|9512.43|9392.43|9512.98|9392.98|9512.98|9392.98|9512.43|9392.43|8
1652666310000|2022-05-16 01:58:30|9512.9|9392.9|9513.95|9393.95|9514.5|9394.5|9512.55|9392.55|10
1652666320000|2022-05-16 01:58:40|9514.15|9394.15|9515.91|9395.91|9515.91|9395.91|9513.96|9393.96|10
1652666330000|2022-05-16 01:58:50|9516.45|9396.45|9516.63|9396.63|9516.66|9396.66|9516.23|9396.23|10
1652666340000|2022-05-16 01:59:00|9516.81|9396.81|9518.4|9398.4|9518.4|9398.4|9516.81|9396.81|10
1652666350000|2022-05-16 01:59:10|9518.54|9398.54|9518.51|9398.51|9519.08|9399.08|9518.51|9398.51|10
1652666360000|2022-05-16 01:59:20|9518.24|9398.24|9517.7|9397.7|9518.24|9398.24|9517.61|9397.61|10
1652666370000|2022-05-16 01:59:30|9517.79|9397.79|9514.92|9394.92|9517.79|9397.79|9514.92|9394.92|9
1652666380000|2022-05-16 01:59:40|9514.8|9394.8|9514.83|9394.83|9515.13|9395.13|9514.65|9394.65|10
1652666390000|2022-05-16 01:59:50|9515.2|9395.2|9517.45|9397.45|9517.45|9397.45|9515.2|9395.2|7
1652666400000|2022-05-16 02:00:00|9517.94|9397.94|9520.47|9400.47|9520.47|9400.47|9517.94|9397.94|10
1652666410000|2022-05-16 02:00:10|9520.45|9400.45|9521.07|9401.07|9521.07|9401.07|9519.87|9399.87|10
1652666420000|2022-05-16 02:00:20|9521.02|9401.02|9520.22|9400.22|9521.02|9401.02|9519.67|9399.67|10
1652666430000|2022-05-16 02:00:30|9519.82|9399.82|9519.39|9399.39|9519.82|9399.82|9518.63|9398.63|10
1652666440000|2022-05-16 02:00:40|9519.24|9399.24|9516.11|9396.11|9519.24|9399.24|9516.11|9396.11|10
1652666450000|2022-05-16 02:00:50|9515.75|9395.75|9513.43|9393.43|9515.75|9395.75|9513.38|9393.38|10
1652666460000|2022-05-16 02:01:00|9513.8|9393.8|9512.15|9392.15|9513.92|9393.92|9512.15|9392.15|10
1652666470000|2022-05-16 02:01:10|9511.64|9391.64|9511.69|9391.69|9511.81|9391.81|9511.52|9391.52|10
1652666480000|2022-05-16 02:01:20|9511.89|9391.89|9510.47|9390.47|9511.89|9391.89|9510.39|9390.39|9
1652666490000|2022-05-16 02:01:30|9510.15|9390.15|9507.21|9387.21|9510.15|9390.15|9507.16|9387.16|10
1652666500000|2022-05-16 02:01:40|9507.28|9387.28|9505.24|9385.24|9507.28|9387.28|9505.24|9385.24|10
1652666510000|2022-05-16 02:01:50|9504.83|9384.83|9504.23|9384.23|9504.97|9384.97|9504.13|9384.13|10
1652666520000|2022-05-16 02:02:00|9504.33|9384.33|9504.65|9384.65|9504.65|9384.65|9503.97|9383.97|10
1652666530000|2022-05-16 02:02:10|9504.54|9384.54|9504.97|9384.97|9504.97|9384.97|9504.02|9384.02|9
1652666540000|2022-05-16 02:02:20|9504.01|9384.01|9503.1|9383.1|9504.17|9384.17|9503.1|9383.1|9
1652666550000|2022-05-16 02:02:30|9503.23|9383.23|9503.54|9383.54|9503.8|9383.8|9502.58|9382.58|10
1652666560000|2022-05-16 02:02:40|9503.29|9383.29|9503.42|9383.42|9504.13|9384.13|9503.29|9383.29|10
1652666570000|2022-05-16 02:02:50|9503.68|9383.68|9504.75|9384.75|9505.41|9385.41|9503.36|9383.36|10
1652666580000|2022-05-16 02:03:00|9504.78|9384.78|9505.69|9385.69|9506.66|9386.66|9504.78|9384.78|10
1652666590000|2022-05-16 02:03:10|9505.97|9385.97|9504.36|9384.36|9506.19|9386.19|9504.12|9384.12|10
1652666600000|2022-05-16 02:03:20|9503.92|9383.92|9503.26|9383.26|9503.92|9383.92|9502.59|9382.59|10
1652666610000|2022-05-16 02:03:30|9504.37|9384.37|9503.48|9383.48|9504.74|9384.74|9502.81|9382.81|10
1652666620000|2022-05-16 02:03:40|9502.62|9382.62|9502.26|9382.26|9502.82|9382.82|9501.68|9381.68|10
1652666630000|2022-05-16 02:03:50|9502.87|9382.87|9503.7|9383.7|9503.7|9383.7|9502.5|9382.5|10
1652666640000|2022-05-16 02:04:00|9503.72|9383.72|9503.11|9383.11|9503.94|9383.94|9502.73|9382.73|10
1652666650000|2022-05-16 02:04:10|9503.59|9383.59|9502.2|9382.2|9503.59|9383.59|9502.2|9382.2|10
1652666660000|2022-05-16 02:04:20|9501.62|9381.62|9502.24|9382.24|9502.5|9382.5|9501.62|9381.62|10
1652666670000|2022-05-16 02:04:30|9502.71|9382.71|9502.41|9382.41|9503|9383|9502.28|9382.28|10
1652666680000|2022-05-16 02:04:40|9502.38|9382.38|9501.49|9381.49|9502.38|9382.38|9501|9381|10
1652666690000|2022-05-16 02:04:50|9500.77|9380.77|9501.56|9381.56|9501.94|9381.94|9500.77|9380.77|10
1652666700000|2022-05-16 02:05:00|9501.35|9381.35|9499.64|9379.64|9501.55|9381.55|9499.64|9379.64|9
1652666710000|2022-05-16 02:05:10|9500.04|9380.04|9500.92|9380.92|9500.92|9380.92|9499.18|9379.18|10
1652666720000|2022-05-16 02:05:20|9500.96|9380.96|9500.92|9380.92|9501.35|9381.35|9500.39|9380.39|10
1652666730000|2022-05-16 02:05:30|9500.74|9380.74|9498.84|9378.84|9500.74|9380.74|9498.84|9378.84|10
1652666740000|2022-05-16 02:05:40|9499.24|9379.24|9501.26|9381.26|9502.28|9382.28|9499.09|9379.09|10
1652666750000|2022-05-16 02:05:50|9501.67|9381.67|9501.22|9381.22|9502.35|9382.35|9501.22|9381.22|10
1652666760000|2022-05-16 02:06:00|9501.52|9381.52|9500.41|9380.41|9501.52|9381.52|9499.34|9379.34|10
1652666770000|2022-05-16 02:06:10|9499.69|9379.69|9501.24|9381.24|9501.39|9381.39|9499.69|9379.69|9
1652666780000|2022-05-16 02:06:20|9501.86|9381.86|9502.25|9382.25|9502.35|9382.35|9501.33|9381.33|10
1652666790000|2022-05-16 02:06:30|9503.07|9383.07|9506.14|9386.14|9506.14|9386.14|9503.07|9383.07|9
1652666800000|2022-05-16 02:06:40|9505.61|9385.61|9505.5|9385.5|9506.16|9386.16|9505.02|9385.02|10
1652666810000|2022-05-16 02:06:50|9505.63|9385.63|9506.58|9386.58|9506.58|9386.58|9505.23|9385.23|9
1652666820000|2022-05-16 02:07:00|9506.99|9386.99|9508.34|9388.34|9508.6|9388.6|9506.76|9386.76|10
1652666830000|2022-05-16 02:07:10|9507.97|9387.97|9510.38|9390.38|9510.38|9390.38|9507.97|9387.97|9
1652666840000|2022-05-16 02:07:20|9509.98|9389.98|9510.72|9390.72|9510.72|9390.72|9509.98|9389.98|10
1652666850000|2022-05-16 02:07:30|9510.38|9390.38|9510.64|9390.64|9510.64|9390.64|9509.82|9389.82|10
1652666860000|2022-05-16 02:07:40|9510.25|9390.25|9509.62|9389.62|9510.33|9390.33|9509.16|9389.16|9
1652666870000|2022-05-16 02:07:50|9509.5|9389.5|9509.2|9389.2|9509.5|9389.5|9509.07|9389.07|10
1652666880000|2022-05-16 02:08:00|9509.27|9389.27|9507.26|9387.26|9509.39|9389.39|9507.26|9387.26|9
1652666890000|2022-05-16 02:08:10|9507.77|9387.77|9507.32|9387.32|9507.77|9387.77|9507.12|9387.12|9
1652666900000|2022-05-16 02:08:20|9507.29|9387.29|9505.65|9385.65|9507.29|9387.29|9505.65|9385.65|9
1652666910000|2022-05-16 02:08:30|9505.89|9385.89|9507.03|9387.03|9507.03|9387.03|9505.89|9385.89|10
1652666920000|2022-05-16 02:08:40|9505.79|9385.79|9506.5|9386.5|9506.5|9386.5|9505.75|9385.75|10
1652666930000|2022-05-16 02:08:50|9506.35|9386.35|9504.95|9384.95|9506.47|9386.47|9504.95|9384.95|10
1652666940000|2022-05-16 02:09:00|9504.78|9384.78|9505.1|9385.1|9505.33|9385.33|9504.62|9384.62|9
1652666950000|2022-05-16 02:09:10|9504.88|9384.88|9503.77|9383.77|9504.88|9384.88|9503.77|9383.77|10
1652666960000|2022-05-16 02:09:20|9503.11|9383.11|9498.07|9378.07|9503.11|9383.11|9497.99|9377.99|10
1652666970000|2022-05-16 02:09:30|9497.08|9377.08|9494.59|9374.59|9497.08|9377.08|9494.5|9374.5|10
1652666980000|2022-05-16 02:09:40|9494.4|9374.4|9495.53|9375.53|9495.53|9375.53|9494.4|9374.4|10
1652666990000|2022-05-16 02:09:50|9495.44|9375.44|9495|9375|9496.2|9376.2|9493.52|9373.52|10
1652667000000|2022-05-16 02:10:00|9494.28|9374.28|9488.91|9368.91|9494.28|9374.28|9488.26|9368.26|10
1652667010000|2022-05-16 02:10:10|9488.52|9368.52|9486.94|9366.94|9488.52|9368.52|9486.13|9366.13|9
1652667020000|2022-05-16 02:10:20|9485.89|9365.89|9483.59|9363.59|9486.06|9366.06|9482.73|9362.73|10
1652667030000|2022-05-16 02:10:30|9484.12|9364.12|9487.17|9367.17|9487.17|9367.17|9484.12|9364.12|10
1652667040000|2022-05-16 02:10:40|9488.07|9368.07|9488.94|9368.94|9490.92|9370.92|9488.07|9368.07|10
1652667050000|2022-05-16 02:10:50|9488.78|9368.78|9488.86|9368.86|9488.96|9368.96|9487.25|9367.25|10
1652667060000|2022-05-16 02:11:00|9487.14|9367.14|9483.93|9363.93|9487.58|9367.58|9483.93|9363.93|10
1652667070000|2022-05-16 02:11:10|9483.78|9363.78|9481.61|9361.61|9486.08|9366.08|9481.61|9361.61|10
1652667080000|2022-05-16 02:11:20|9481.63|9361.63|9476.31|9356.31|9481.63|9361.63|9476.31|9356.31|10
1652667090000|2022-05-16 02:11:30|9476.4|9356.4|9475.93|9355.93|9476.46|9356.46|9475.93|9355.93|10
1652667100000|2022-05-16 02:11:40|9475.64|9355.64|9474.77|9354.77|9475.93|9355.93|9474.77|9354.77|10
1652667110000|2022-05-16 02:11:50|9474.72|9354.72|9475.01|9355.01|9475.01|9355.01|9473.76|9353.76|10
1652667120000|2022-05-16 02:12:00|9475.36|9355.36|9477.67|9357.67|9477.81|9357.81|9475.36|9355.36|10
1652667130000|2022-05-16 02:12:10|9479.07|9359.07|9478.82|9358.82|9479.39|9359.39|9478.55|9358.55|10
1652667140000|2022-05-16 02:12:20|9479.27|9359.27|9481.63|9361.63|9481.63|9361.63|9479.27|9359.27|9
1652667150000|2022-05-16 02:12:30|9481.82|9361.82|9478.66|9358.66|9482.97|9362.97|9478.66|9358.66|10
1652667160000|2022-05-16 02:12:40|9478.56|9358.56|9468.5|9348.5|9478.56|9358.56|9467.17|9347.17|10
1652667170000|2022-05-16 02:12:50|9468.04|9348.04|9459.49|9339.49|9468.04|9348.04|9459.48|9339.48|10
1652667180000|2022-05-16 02:13:00|9459.65|9339.65|9462.79|9342.79|9462.82|9342.82|9459.65|9339.65|10
1652667190000|2022-05-16 02:13:10|9462.59|9342.59|9464.06|9344.06|9464.24|9344.24|9462.59|9342.59|10
1652667200000|2022-05-16 02:13:20|9463.53|9343.53|9461.47|9341.47|9463.53|9343.53|9461.47|9341.47|10
1652667210000|2022-05-16 02:13:30|9460.6|9340.6|9456.58|9336.58|9460.6|9340.6|9456.58|9336.58|9
1652667220000|2022-05-16 02:13:40|9456.8|9336.8|9461.41|9341.41|9461.41|9341.41|9455.13|9335.13|10
1652667230000|2022-05-16 02:13:50|9463.33|9343.33|9469.6|9349.6|9469.8|9349.8|9463.33|9343.33|10
1652667240000|2022-05-16 02:14:00|9469.84|9349.84|9470.95|9350.95|9470.95|9350.95|9469.84|9349.84|10
1652667250000|2022-05-16 02:14:10|9471.07|9351.07|9472.41|9352.41|9472.75|9352.75|9470.98|9350.98|10
1652667260000|2022-05-16 02:14:20|9471.84|9351.84|9471.57|9351.57|9471.84|9351.84|9471.23|9351.23|10
1652667270000|2022-05-16 02:14:30|9471.52|9351.52|9472.85|9352.85|9473.13|9353.13|9470.96|9350.96|10
1652667280000|2022-05-16 02:14:40|9472.77|9352.77|9473.26|9353.26|9473.73|9353.73|9472.66|9352.66|9
1652667290000|2022-05-16 02:14:50|9473.41|9353.41|9473.71|9353.71|9474.27|9354.27|9473.15|9353.15|10
1652667300000|2022-05-16 02:15:00|9473.52|9353.52|9474.21|9354.21|9474.27|9354.27|9473.38|9353.38|10
1652667310000|2022-05-16 02:15:10|9473.76|9353.76|9474.77|9354.77|9474.77|9354.77|9473.76|9353.76|10
1652667320000|2022-05-16 02:15:20|9475.34|9355.34|9476.01|9356.01|9476.18|9356.18|9475.33|9355.33|10
1652667330000|2022-05-16 02:15:30|9476.46|9356.46|9476.39|9356.39|9476.53|9356.53|9475.72|9355.72|10
1652667340000|2022-05-16 02:15:40|9475.56|9355.56|9475.13|9355.13|9476.28|9356.28|9475.13|9355.13|10
1652667350000|2022-05-16 02:15:50|9476.19|9356.19|9476.01|9356.01|9476.27|9356.27|9475.7|9355.7|9
1652667360000|2022-05-16 02:16:00|9476.57|9356.57|9477.67|9357.67|9477.67|9357.67|9476.47|9356.47|10
1652667370000|2022-05-16 02:16:10|9478.03|9358.03|9477.53|9357.53|9478.03|9358.03|9477.53|9357.53|10
1652667380000|2022-05-16 02:16:20|9477.56|9357.56|9477.02|9357.02|9477.87|9357.87|9477.02|9357.02|9
1652667390000|2022-05-16 02:16:30|9477.25|9357.25|9476.49|9356.49|9477.33|9357.33|9476.1|9356.1|10
1652667400000|2022-05-16 02:16:40|9476.41|9356.41|9477.17|9357.17|9477.43|9357.43|9476.26|9356.26|10
1652667410000|2022-05-16 02:16:50|9476.28|9356.28|9479.05|9359.05|9479.05|9359.05|9476.28|9356.28|10
1652667420000|2022-05-16 02:17:00|9478.91|9358.91|9480.22|9360.22|9480.22|9360.22|9478.89|9358.89|10
1652667430000|2022-05-16 02:17:10|9480.31|9360.31|9481.69|9361.69|9481.69|9361.69|9480.31|9360.31|10
1652667440000|2022-05-16 02:17:20|9481.86|9361.86|9481.74|9361.74|9482.17|9362.17|9481.37|9361.37|10
1652667450000|2022-05-16 02:17:30|9482.06|9362.06|9480.38|9360.38|9482.35|9362.35|9480.38|9360.38|9
1652667460000|2022-05-16 02:17:40|9480.36|9360.36|9480.55|9360.55|9480.83|9360.83|9479.25|9359.25|10
1652667470000|2022-05-16 02:17:50|9480.15|9360.15|9478.35|9358.35|9480.33|9360.33|9477.9|9357.9|10
1652667480000|2022-05-16 02:18:00|9478.19|9358.19|9478.11|9358.11|9478.22|9358.22|9477.75|9357.75|10
1652667490000|2022-05-16 02:18:10|9478.1|9358.1|9478.11|9358.11|9478.46|9358.46|9477.94|9357.94|10
1652667500000|2022-05-16 02:18:20|9478.49|9358.49|9479.44|9359.44|9479.44|9359.44|9478.28|9358.28|10
1652667510000|2022-05-16 02:18:30|9479.65|9359.65|9479.79|9359.79|9480.3|9360.3|9479.49|9359.49|9
1652667520000|2022-05-16 02:18:40|9480.1|9360.1|9480.45|9360.45|9481.1|9361.1|9479.91|9359.91|9
1652667530000|2022-05-16 02:18:50|9481.05|9361.05|9480.93|9360.93|9481.39|9361.39|9480.65|9360.65|10
1652667540000|2022-05-16 02:19:00|9480.85|9360.85|9481.75|9361.75|9481.89|9361.89|9480.85|9360.85|10
1652667550000|2022-05-16 02:19:10|9481.57|9361.57|9482.8|9362.8|9482.8|9362.8|9480.2|9360.2|10
1652667560000|2022-05-16 02:19:20|9483.12|9363.12|9483.24|9363.24|9484.31|9364.31|9482.98|9362.98|10
1652667570000|2022-05-16 02:19:30|9484.1|9364.1|9486.92|9366.92|9486.92|9366.92|9483.52|9363.52|10
1652667580000|2022-05-16 02:19:40|9487.18|9367.18|9488.75|9368.75|9488.75|9368.75|9487.18|9367.18|9
1652667590000|2022-05-16 02:19:50|9488.33|9368.33|9488.66|9368.66|9489.37|9369.37|9487.79|9367.79|10
1652667600000|2022-05-16 02:20:00|9488.37|9368.37|9487.62|9367.62|9488.37|9368.37|9486.63|9366.63|10
1652667610000|2022-05-16 02:20:10|9487.77|9367.77|9485.74|9365.74|9487.86|9367.86|9485.44|9365.44|10
1652667620000|2022-05-16 02:20:20|9485.69|9365.69|9484.22|9364.22|9485.69|9365.69|9484.22|9364.22|10
1652667630000|2022-05-16 02:20:30|9484.72|9364.72|9483.57|9363.57|9484.72|9364.72|9482.91|9362.91|9
1652667640000|2022-05-16 02:20:40|9482.96|9362.96|9480.11|9360.11|9482.96|9362.96|9480.11|9360.11|10
1652667650000|2022-05-16 02:20:50|9480.04|9360.04|9475.23|9355.23|9480.04|9360.04|9475.13|9355.13|10
1652667660000|2022-05-16 02:21:00|9475.21|9355.21|9472.91|9352.91|9475.21|9355.21|9471.89|9351.89|10
1652667670000|2022-05-16 02:21:10|9473.1|9353.1|9471.57|9351.57|9473.46|9353.46|9471.57|9351.57|10
1652667680000|2022-05-16 02:21:20|9471.48|9351.48|9470.35|9350.35|9471.48|9351.48|9469.67|9349.67|10
1652667690000|2022-05-16 02:21:30|9470.89|9350.89|9469.21|9349.21|9470.89|9350.89|9468.93|9348.93|9
1652667700000|2022-05-16 02:21:40|9469.62|9349.62|9470.12|9350.12|9470.22|9350.22|9469.41|9349.41|10
1652667710000|2022-05-16 02:21:50|9470.11|9350.11|9470.41|9350.41|9470.41|9350.41|9469.67|9349.67|10
1652667720000|2022-05-16 02:22:00|9471.15|9351.15|9470.09|9350.09|9471.33|9351.33|9470.09|9350.09|10
1652667730000|2022-05-16 02:22:10|9470.11|9350.11|9473.02|9353.02|9473.02|9353.02|9470.11|9350.11|10
1652667740000|2022-05-16 02:22:20|9472.51|9352.51|9473.11|9353.11|9473.38|9353.38|9472.38|9352.38|10
1652667750000|2022-05-16 02:22:30|9473.29|9353.29|9474.48|9354.48|9474.7|9354.7|9473.08|9353.08|10
1652667760000|2022-05-16 02:22:40|9474.5|9354.5|9475.68|9355.68|9475.68|9355.68|9474.5|9354.5|10
1652667770000|2022-05-16 02:22:50|9475.6|9355.6|9477.9|9357.9|9477.9|9357.9|9475.24|9355.24|10
1652667780000|2022-05-16 02:23:00|9477.19|9357.19|9477.11|9357.11|9478.49|9358.49|9476.82|9356.82|10
1652667790000|2022-05-16 02:23:10|9475.88|9355.88|9478.3|9358.3|9478.58|9358.58|9475.88|9355.88|10
1652667800000|2022-05-16 02:23:20|9478.55|9358.55|9479.93|9359.93|9480.06|9360.06|9478.53|9358.53|10
1652667810000|2022-05-16 02:23:30|9481.2|9361.2|9481.68|9361.68|9482.08|9362.08|9481.2|9361.2|8
1652667820000|2022-05-16 02:23:40|9482.91|9362.91|9482.73|9362.73|9483.46|9363.46|9482.64|9362.64|10
1652667830000|2022-05-16 02:23:50|9483.64|9363.64|9484.01|9364.01|9484.01|9364.01|9483.26|9363.26|10
1652667840000|2022-05-16 02:24:00|9483.94|9363.94|9483.83|9363.83|9483.94|9363.94|9483.15|9363.15|10
1652667850000|2022-05-16 02:24:10|9484.03|9364.03|9483.3|9363.3|9484.03|9364.03|9483.07|9363.07|10
1652667860000|2022-05-16 02:24:20|9482.63|9362.63|9482.8|9362.8|9483.48|9363.48|9482.62|9362.62|10
1652667870000|2022-05-16 02:24:30|9482.76|9362.76|9482.38|9362.38|9482.76|9362.76|9482.06|9362.06|10
1652667880000|2022-05-16 02:24:40|9482.52|9362.52|9482.66|9362.66|9482.66|9362.66|9482.25|9362.25|9
1652667890000|2022-05-16 02:24:50|9482.85|9362.85|9482.73|9362.73|9482.87|9362.87|9482.15|9362.15|10
1652667900000|2022-05-16 02:25:00|9482.74|9362.74|9482.8|9362.8|9482.93|9362.93|9482.02|9362.02|10
1652667910000|2022-05-16 02:25:10|9482.92|9362.92|9483.05|9363.05|9483.05|9363.05|9482.58|9362.58|9
1652667920000|2022-05-16 02:25:20|9482.67|9362.67|9482.16|9362.16|9483.68|9363.68|9482.16|9362.16|9
1652667930000|2022-05-16 02:25:30|9482.11|9362.11|9481.26|9361.26|9482.11|9362.11|9481.21|9361.21|10
1652667940000|2022-05-16 02:25:40|9481.21|9361.21|9480.56|9360.56|9481.21|9361.21|9480.4|9360.4|10
1652667950000|2022-05-16 02:25:50|9480.49|9360.49|9479.55|9359.55|9480.52|9360.52|9479.54|9359.54|9
1652667960000|2022-05-16 02:26:00|9479.7|9359.7|9480.65|9360.65|9480.65|9360.65|9479.7|9359.7|9
1652667970000|2022-05-16 02:26:10|9480.6|9360.6|9481.4|9361.4|9481.43|9361.43|9480.6|9360.6|10
1652667980000|2022-05-16 02:26:20|9481.54|9361.54|9482.3|9362.3|9482.3|9362.3|9481.43|9361.43|10
1652667990000|2022-05-16 02:26:30|9482.23|9362.23|9481.94|9361.94|9482.43|9362.43|9481.94|9361.94|10
1652668000000|2022-05-16 02:26:40|9482.02|9362.02|9482.07|9362.07|9482.33|9362.33|9482.02|9362.02|9
1652668010000|2022-05-16 02:26:50|9482.14|9362.14|9482.38|9362.38|9482.39|9362.39|9482.14|9362.14|8
1652668020000|2022-05-16 02:27:00|9482.37|9362.37|9481.15|9361.15|9482.41|9362.41|9481.07|9361.07|9
1652668030000|2022-05-16 02:27:10|9481.12|9361.12|9481.36|9361.36|9481.37|9361.37|9481|9361|10
1652668040000|2022-05-16 02:27:20|9481.55|9361.55|9483.64|9363.64|9483.64|9363.64|9481.55|9361.55|9
1652668050000|2022-05-16 02:27:30|9483.93|9363.93|9485.09|9365.09|9485.12|9365.12|9483.93|9363.93|10
1652668060000|2022-05-16 02:27:40|9485.14|9365.14|9486.08|9366.08|9486.08|9366.08|9484.87|9364.87|10
1652668070000|2022-05-16 02:27:50|9486.25|9366.25|9487.48|9367.48|9487.57|9367.57|9486.25|9366.25|10
1652668080000|2022-05-16 02:28:00|9487.47|9367.47|9491.72|9371.72|9491.72|9371.72|9487.47|9367.47|9
1652668090000|2022-05-16 02:28:10|9491.75|9371.75|9492.33|9372.33|9492.33|9372.33|9491.63|9371.63|10
1652668100000|2022-05-16 02:28:20|9492.45|9372.45|9491.95|9371.95|9492.6|9372.6|9491.62|9371.62|10
1652668110000|2022-05-16 02:28:30|9491.56|9371.56|9490.59|9370.59|9491.59|9371.59|9490.56|9370.56|10
1652668120000|2022-05-16 02:28:40|9490.26|9370.26|9493.61|9373.61|9493.61|9373.61|9490.24|9370.24|10
1652668130000|2022-05-16 02:28:50|9493.93|9373.93|9496.18|9376.18|9496.18|9376.18|9493.93|9373.93|10
1652668140000|2022-05-16 02:29:00|9496.2|9376.2|9495.39|9375.39|9496.27|9376.27|9495.3|9375.3|10
1652668150000|2022-05-16 02:29:10|9495.15|9375.15|9492.76|9372.76|9495.15|9375.15|9492.76|9372.76|10
1652668160000|2022-05-16 02:29:20|9494.02|9374.02|9494.53|9374.53|9494.78|9374.78|9494.02|9374.02|10
1652668170000|2022-05-16 02:29:30|9494.5|9374.5|9494.43|9374.43|9494.97|9374.97|9494.4|9374.4|10
1652668180000|2022-05-16 02:29:40|9494.61|9374.61|9497.45|9377.45|9497.45|9377.45|9494.61|9374.61|10
1652668190000|2022-05-16 02:29:50|9497.49|9377.49|9498|9378|9498|9378|9497.37|9377.37|10
1652668200000|2022-05-16 02:30:00|9497.98|9377.98|9499.42|9379.42|9499.42|9379.42|9497.62|9377.62|10
1652668210000|2022-05-16 02:30:10|9499.44|9379.44|9501.15|9381.15|9501.15|9381.15|9499.44|9379.44|10
1652668220000|2022-05-16 02:30:20|9501.23|9381.23|9502.6|9382.6|9503.12|9383.12|9500.72|9380.72|10
1652668230000|2022-05-16 02:30:30|9502.88|9382.88|9501.65|9381.65|9502.88|9382.88|9501.65|9381.65|10
1652668240000|2022-05-16 02:30:40|9501.87|9381.87|9504.24|9384.24|9504.24|9384.24|9501.87|9381.87|9
1652668250000|2022-05-16 02:30:50|9504.5|9384.5|9506.22|9386.22|9506.22|9386.22|9504.5|9384.5|9
1652668260000|2022-05-16 02:31:00|9506.12|9386.12|9507.53|9387.53|9507.87|9387.87|9506.12|9386.12|10
1652668270000|2022-05-16 02:31:10|9508.11|9388.11|9510.31|9390.31|9510.31|9390.31|9507.91|9387.91|10
1652668280000|2022-05-16 02:31:20|9510.19|9390.19|9510.68|9390.68|9510.93|9390.93|9510.13|9390.13|10
1652668290000|2022-05-16 02:31:30|9510.78|9390.78|9511.44|9391.44|9511.59|9391.59|9510.61|9390.61|10
1652668300000|2022-05-16 02:31:40|9511.35|9391.35|9511.08|9391.08|9511.35|9391.35|9510.47|9390.47|10
1652668310000|2022-05-16 02:31:50|9510.75|9390.75|9511.1|9391.1|9511.44|9391.44|9510.75|9390.75|10
1652668320000|2022-05-16 02:32:00|9511.07|9391.07|9510.92|9390.92|9511.24|9391.24|9510.47|9390.47|10
1652668330000|2022-05-16 02:32:10|9510.78|9390.78|9511.69|9391.69|9512.09|9392.09|9510.78|9390.78|10
1652668340000|2022-05-16 02:32:20|9512.45|9392.45|9515.27|9395.27|9515.4|9395.4|9512.45|9392.45|10
1652668350000|2022-05-16 02:32:30|9515.66|9395.66|9515.55|9395.55|9516.01|9396.01|9515.02|9395.02|10
1652668360000|2022-05-16 02:32:40|9515.83|9395.83|9517.37|9397.37|9517.49|9397.49|9515.83|9395.83|10
1652668370000|2022-05-16 02:32:50|9517.44|9397.44|9517.65|9397.65|9517.91|9397.91|9516.99|9396.99|10
1652668380000|2022-05-16 02:33:00|9517.35|9397.35|9516.57|9396.57|9517.35|9397.35|9516.57|9396.57|10
1652668390000|2022-05-16 02:33:10|9516.46|9396.46|9516.66|9396.66|9517.21|9397.21|9516.41|9396.41|10
1652668400000|2022-05-16 02:33:20|9516.69|9396.69|9516.04|9396.04|9516.74|9396.74|9516.04|9396.04|10
1652668410000|2022-05-16 02:33:30|9516.22|9396.22|9515.93|9395.93|9516.31|9396.31|9515.39|9395.39|9
1652668420000|2022-05-16 02:33:40|9515.6|9395.6|9513.77|9393.77|9516.27|9396.27|9513.77|9393.77|10
1652668430000|2022-05-16 02:33:50|9513.85|9393.85|9513.99|9393.99|9514.16|9394.16|9513.75|9393.75|9
1652668440000|2022-05-16 02:34:00|9514.09|9394.09|9514.3|9394.3|9514.73|9394.73|9513.83|9393.83|10
1652668450000|2022-05-16 02:34:10|9514.05|9394.05|9513.54|9393.54|9514.05|9394.05|9513.54|9393.54|10
1652668460000|2022-05-16 02:34:20|9513.37|9393.37|9513.78|9393.78|9514.54|9394.54|9513.37|9393.37|10
1652668470000|2022-05-16 02:34:30|9514.53|9394.53|9516.06|9396.06|9516.06|9396.06|9513.99|9393.99|10
1652668480000|2022-05-16 02:34:40|9515.94|9395.94|9515.9|9395.9|9516.11|9396.11|9515.78|9395.78|9
1652668490000|2022-05-16 02:34:50|9515.82|9395.82|9515.77|9395.77|9515.92|9395.92|9515.57|9395.57|9
1652668500000|2022-05-16 02:35:00|9515.71|9395.71|9514.92|9394.92|9515.71|9395.71|9514.92|9394.92|9
1652668510000|2022-05-16 02:35:10|9514.95|9394.95|9516.24|9396.24|9516.24|9396.24|9514.8|9394.8|10
1652668520000|2022-05-16 02:35:20|9516.67|9396.67|9520.09|9400.09|9520.09|9400.09|9516.61|9396.61|10
1652668530000|2022-05-16 02:35:30|9520.06|9400.06|9520.92|9400.92|9522.02|9402.02|9520.06|9400.06|10
1652668540000|2022-05-16 02:35:40|9521.17|9401.17|9522.94|9402.94|9523.11|9403.11|9521.17|9401.17|9
1652668550000|2022-05-16 02:35:50|9522.77|9402.77|9521.55|9401.55|9522.77|9402.77|9521.49|9401.49|10
1652668560000|2022-05-16 02:36:00|9521.52|9401.52|9520.34|9400.34|9521.52|9401.52|9520.13|9400.13|10
1652668570000|2022-05-16 02:36:10|9519.88|9399.88|9520.09|9400.09|9520.09|9400.09|9519.64|9399.64|9
1652668580000|2022-05-16 02:36:20|9520.17|9400.17|9519.09|9399.09|9520.18|9400.18|9519.09|9399.09|8
1652668590000|2022-05-16 02:36:30|9519.18|9399.18|9519.57|9399.57|9519.89|9399.89|9519.18|9399.18|10
1652668600000|2022-05-16 02:36:40|9519.66|9399.66|9520.03|9400.03|9520.16|9400.16|9519.65|9399.65|10
1652668610000|2022-05-16 02:36:50|9520.23|9400.23|9519.94|9399.94|9520.23|9400.23|9519.69|9399.69|10
1652668620000|2022-05-16 02:37:00|9519.47|9399.47|9517.83|9397.83|9519.56|9399.56|9517.83|9397.83|10
1652668630000|2022-05-16 02:37:10|9517.5|9397.5|9516.91|9396.91|9517.5|9397.5|9516.91|9396.91|10
1652668640000|2022-05-16 02:37:20|9517.03|9397.03|9518.74|9398.74|9518.74|9398.74|9517.03|9397.03|8
1652668650000|2022-05-16 02:37:30|9518.93|9398.93|9518.5|9398.5|9518.96|9398.96|9518.48|9398.48|9
1652668660000|2022-05-16 02:37:40|9518.4|9398.4|9518.38|9398.38|9518.4|9398.4|9517.93|9397.93|10
1652668670000|2022-05-16 02:37:50|9518.32|9398.32|9518.03|9398.03|9518.65|9398.65|9518.03|9398.03|10
1652668680000|2022-05-16 02:38:00|9518.32|9398.32|9518.79|9398.79|9518.79|9398.79|9517.98|9397.98|9
1652668690000|2022-05-16 02:38:10|9519.05|9399.05|9519.45|9399.45|9519.96|9399.96|9518.56|9398.56|10
1652668700000|2022-05-16 02:38:20|9519.46|9399.46|9519.74|9399.74|9519.74|9399.74|9519.16|9399.16|10
1652668710000|2022-05-16 02:38:30|9519.8|9399.8|9519.72|9399.72|9520.31|9400.31|9519.72|9399.72|10
1652668720000|2022-05-16 02:38:40|9519.74|9399.74|9519.62|9399.62|9519.79|9399.79|9519.52|9399.52|9
1652668730000|2022-05-16 02:38:50|9519.63|9399.63|9520.46|9400.46|9520.46|9400.46|9519.63|9399.63|10
1652668740000|2022-05-16 02:39:00|9520.2|9400.2|9521.22|9401.22|9521.22|9401.22|9520.05|9400.05|10
1652668750000|2022-05-16 02:39:10|9521.18|9401.18|9519.62|9399.62|9521.28|9401.28|9519.54|9399.54|10
1652668760000|2022-05-16 02:39:20|9519.9|9399.9|9519.97|9399.97|9520.03|9400.03|9519.72|9399.72|7
1652668770000|2022-05-16 02:39:30|9520.14|9400.14|9519.99|9399.99|9520.17|9400.17|9519.99|9399.99|10
1652668780000|2022-05-16 02:39:40|9519.93|9399.93|9519.64|9399.64|9520.1|9400.1|9519.64|9399.64|10
1652668790000|2022-05-16 02:39:50|9519.4|9399.4|9518.36|9398.36|9519.44|9399.44|9518.36|9398.36|10
1652668800000|2022-05-16 02:40:00|9518.37|9398.37|9515.97|9395.97|9518.43|9398.43|9515.97|9395.97|10
1652668810000|2022-05-16 02:40:10|9515.1|9395.1|9512.78|9392.78|9515.1|9395.1|9512.78|9392.78|10
1652668820000|2022-05-16 02:40:20|9512.63|9392.63|9512.37|9392.37|9512.63|9392.63|9512.02|9392.02|9
1652668830000|2022-05-16 02:40:30|9512.71|9392.71|9512.43|9392.43|9513.15|9393.15|9512.43|9392.43|10
1652668840000|2022-05-16 02:40:40|9512.49|9392.49|9510.75|9390.75|9512.49|9392.49|9510.75|9390.75|10
1652668850000|2022-05-16 02:40:50|9510.59|9390.59|9510.67|9390.67|9510.79|9390.79|9510|9390|10
1652668860000|2022-05-16 02:41:00|9511.03|9391.03|9508|9388|9511.03|9391.03|9508|9388|10
1652668870000|2022-05-16 02:41:10|9507.93|9387.93|9500.89|9380.89|9507.93|9387.93|9500.89|9380.89|10
1652668880000|2022-05-16 02:41:20|9500.16|9380.16|9494.28|9374.28|9500.16|9380.16|9494.28|9374.28|10
1652668890000|2022-05-16 02:41:30|9494.97|9374.97|9491.73|9371.73|9495.49|9375.49|9491.73|9371.73|10
1652668900000|2022-05-16 02:41:40|9491.8|9371.8|9494.79|9374.79|9494.79|9374.79|9491.8|9371.8|10
1652668910000|2022-05-16 02:41:50|9494.86|9374.86|9492.75|9372.75|9494.86|9374.86|9492.75|9372.75|10
1652668920000|2022-05-16 02:42:00|9492.32|9372.32|9491.84|9371.84|9492.32|9372.32|9491.23|9371.23|9
1652668930000|2022-05-16 02:42:10|9491.43|9371.43|9491.22|9371.22|9491.81|9371.81|9490.87|9370.87|10
1652668940000|2022-05-16 02:42:20|9491.3|9371.3|9489.78|9369.78|9491.48|9371.48|9489.78|9369.78|10
1652668950000|2022-05-16 02:42:30|9489.68|9369.68|9487.82|9367.82|9489.68|9369.68|9487.82|9367.82|9
1652668960000|2022-05-16 02:42:40|9487.78|9367.78|9487.04|9367.04|9487.78|9367.78|9486.52|9366.52|9
1652668970000|2022-05-16 02:42:50|9487.13|9367.13|9484.71|9364.71|9487.45|9367.45|9484.71|9364.71|10
1652668980000|2022-05-16 02:43:00|9484.77|9364.77|9484.88|9364.88|9484.97|9364.97|9484.49|9364.49|8
1652668990000|2022-05-16 02:43:10|9484.5|9364.5|9485.22|9365.22|9485.33|9365.33|9484.5|9364.5|10
1652669000000|2022-05-16 02:43:20|9485.21|9365.21|9484.9|9364.9|9485.67|9365.67|9484.68|9364.68|10
1652669010000|2022-05-16 02:43:30|9485.31|9365.31|9485.49|9365.49|9485.83|9365.83|9484.89|9364.89|10
1652669020000|2022-05-16 02:43:40|9485.79|9365.79|9485.61|9365.61|9486.46|9366.46|9485.41|9365.41|10
1652669030000|2022-05-16 02:43:50|9486.25|9366.25|9484.75|9364.75|9486.26|9366.26|9484.69|9364.69|10
1652669040000|2022-05-16 02:44:00|9484.7|9364.7|9484.22|9364.22|9484.73|9364.73|9483.96|9363.96|10
1652669050000|2022-05-16 02:44:10|9484.23|9364.23|9484.61|9364.61|9484.61|9364.61|9483.69|9363.69|10
1652669060000|2022-05-16 02:44:20|9484.28|9364.28|9485.49|9365.49|9485.49|9365.49|9484.09|9364.09|9
1652669070000|2022-05-16 02:44:30|9486.1|9366.1|9483.32|9363.32|9486.1|9366.1|9483.32|9363.32|9
1652669080000|2022-05-16 02:44:40|9483.26|9363.26|9481.44|9361.44|9483.26|9363.26|9481.27|9361.27|10
1652669090000|2022-05-16 02:44:50|9481.67|9361.67|9481.9|9361.9|9482.27|9362.27|9481.49|9361.49|9
1652669100000|2022-05-16 02:45:00|9482|9362|9481.09|9361.09|9482.04|9362.04|9480.95|9360.95|9
1652669110000|2022-05-16 02:45:10|9480.05|9360.05|9477.94|9357.94|9480.8|9360.8|9477.94|9357.94|10
1652669120000|2022-05-16 02:45:20|9477.59|9357.59|9475.93|9355.93|9477.59|9357.59|9475.9|9355.9|10
1652669130000|2022-05-16 02:45:30|9475.65|9355.65|9472.34|9352.34|9475.65|9355.65|9472.34|9352.34|10
1652669140000|2022-05-16 02:45:40|9471.83|9351.83|9468.87|9348.87|9472.26|9352.26|9468.87|9348.87|10
1652669150000|2022-05-16 02:45:50|9468.84|9348.84|9467.23|9347.23|9469|9349|9467.23|9347.23|10
1652669160000|2022-05-16 02:46:00|9467.02|9347.02|9466.25|9346.25|9467.05|9347.05|9466.25|9346.25|10
1652669170000|2022-05-16 02:46:10|9465.58|9345.58|9462.91|9342.91|9465.77|9345.77|9462.91|9342.91|10
1652669180000|2022-05-16 02:46:20|9463.37|9343.37|9461.51|9341.51|9463.37|9343.37|9461.29|9341.29|10
1652669190000|2022-05-16 02:46:30|9461.61|9341.61|9460.16|9340.16|9461.61|9341.61|9460.16|9340.16|10
1652669200000|2022-05-16 02:46:40|9459.91|9339.91|9458.41|9338.41|9460.01|9340.01|9458.05|9338.05|10
1652669210000|2022-05-16 02:46:50|9458.35|9338.35|9457.47|9337.47|9458.35|9338.35|9456.98|9336.98|10
1652669220000|2022-05-16 02:47:00|9457.76|9337.76|9456.48|9336.48|9458.32|9338.32|9456.48|9336.48|10
1652669230000|2022-05-16 02:47:10|9456.72|9336.72|9457.11|9337.11|9457.42|9337.42|9456.51|9336.51|10
1652669240000|2022-05-16 02:47:20|9456.25|9336.25|9457.26|9337.26|9457.56|9337.56|9455.95|9335.95|10
1652669250000|2022-05-16 02:47:30|9457.56|9337.56|9458.37|9338.37|9458.62|9338.62|9457.39|9337.39|10
1652669260000|2022-05-16 02:47:40|9458.39|9338.39|9459.91|9339.91|9459.91|9339.91|9458.39|9338.39|10
1652669270000|2022-05-16 02:47:50|9460.22|9340.22|9461.9|9341.9|9462.05|9342.05|9460.22|9340.22|9
1652669280000|2022-05-16 02:48:00|9461.85|9341.85|9463.53|9343.53|9463.86|9343.86|9461.85|9341.85|10
1652669290000|2022-05-16 02:48:10|9463.7|9343.7|9462.92|9342.92|9463.95|9343.95|9462.92|9342.92|9
1652669300000|2022-05-16 02:48:20|9462.51|9342.51|9462.3|9342.3|9462.8|9342.8|9462.26|9342.26|10
1652669310000|2022-05-16 02:48:30|9462.62|9342.62|9463.51|9343.51|9463.51|9343.51|9462.62|9342.62|8
1652669320000|2022-05-16 02:48:40|9463.46|9343.46|9463.06|9343.06|9463.46|9343.46|9462.91|9342.91|9
1652669330000|2022-05-16 02:48:50|9463.53|9343.53|9466.39|9346.39|9466.39|9346.39|9463.53|9343.53|10
1652669340000|2022-05-16 02:49:00|9466.16|9346.16|9466.11|9346.11|9467.05|9347.05|9466.11|9346.11|10
1652669350000|2022-05-16 02:49:10|9465.77|9345.77|9462.96|9342.96|9465.77|9345.77|9462.96|9342.96|10
1652669360000|2022-05-16 02:49:20|9462.69|9342.69|9460.12|9340.12|9462.69|9342.69|9460.12|9340.12|10
1652669370000|2022-05-16 02:49:30|9459.79|9339.79|9458.62|9338.62|9459.79|9339.79|9458.62|9338.62|10
1652669380000|2022-05-16 02:49:40|9457.69|9337.69|9455.99|9335.99|9457.78|9337.78|9455.89|9335.89|10
1652669390000|2022-05-16 02:49:50|9455.71|9335.71|9456.37|9336.37|9456.37|9336.37|9455.39|9335.39|10
1652669400000|2022-05-16 02:50:00|9456.31|9336.31|9453.93|9333.93|9456.44|9336.44|9453.93|9333.93|9
1652669410000|2022-05-16 02:50:10|9453.66|9333.66|9451.96|9331.96|9453.66|9333.66|9451.92|9331.92|10
1652669420000|2022-05-16 02:50:20|9451.95|9331.95|9451.55|9331.55|9451.97|9331.97|9451.55|9331.55|10
1652669430000|2022-05-16 02:50:30|9451.57|9331.57|9451.18|9331.18|9451.59|9331.59|9451.06|9331.06|10
1652669440000|2022-05-16 02:50:40|9451.22|9331.22|9451.37|9331.37|9451.58|9331.58|9451.22|9331.22|10
1652669450000|2022-05-16 02:50:50|9451.56|9331.56|9453.07|9333.07|9453.07|9333.07|9451.11|9331.11|9
1652669460000|2022-05-16 02:51:00|9453.02|9333.02|9452.58|9332.58|9453.17|9333.17|9452.58|9332.58|10
1652669470000|2022-05-16 02:51:10|9452.9|9332.9|9455.78|9335.78|9455.84|9335.84|9452.9|9332.9|8
1652669480000|2022-05-16 02:51:20|9456.43|9336.43|9462.31|9342.31|9462.31|9342.31|9456.43|9336.43|10
1652669490000|2022-05-16 02:51:30|9462.54|9342.54|9464.85|9344.85|9464.85|9344.85|9462.43|9342.43|10
1652669500000|2022-05-16 02:51:40|9464.84|9344.84|9464.2|9344.2|9465.09|9345.09|9464.19|9344.19|10
1652669510000|2022-05-16 02:51:50|9464.64|9344.64|9465.21|9345.21|9465.21|9345.21|9464.64|9344.64|10
1652669520000|2022-05-16 02:52:00|9464.74|9344.74|9465.66|9345.66|9465.66|9345.66|9464.64|9344.64|10
1652669530000|2022-05-16 02:52:10|9466.04|9346.04|9467.12|9347.12|9467.32|9347.32|9466.04|9346.04|10
1652669540000|2022-05-16 02:52:20|9467.16|9347.16|9468.76|9348.76|9468.76|9348.76|9467.16|9347.16|10
1652669550000|2022-05-16 02:52:30|9468.63|9348.63|9468.64|9348.64|9469.18|9349.18|9468.61|9348.61|9
1652669560000|2022-05-16 02:52:40|9468.33|9348.33|9466.62|9346.62|9468.33|9348.33|9466.62|9346.62|10
1652669570000|2022-05-16 02:52:50|9466.57|9346.57|9468.57|9348.57|9468.57|9348.57|9466.57|9346.57|10
1652669580000|2022-05-16 02:53:00|9468.44|9348.44|9467.04|9347.04|9468.44|9348.44|9466.99|9346.99|10
1652669590000|2022-05-16 02:53:10|9467.24|9347.24|9467.93|9347.93|9468.73|9348.73|9466.96|9346.96|10
1652669600000|2022-05-16 02:53:20|9467.49|9347.49|9465.15|9345.15|9467.49|9347.49|9465.15|9345.15|10
1652669610000|2022-05-16 02:53:30|9465.04|9345.04|9465.04|9345.04|9465.1|9345.1|9464.13|9344.13|9
1652669620000|2022-05-16 02:53:40|9464.96|9344.96|9462.98|9342.98|9464.96|9344.96|9462.98|9342.98|10
1652669630000|2022-05-16 02:53:50|9463.09|9343.09|9462|9342|9463.09|9343.09|9462|9342|10
1652669640000|2022-05-16 02:54:00|9461.99|9341.99|9462.24|9342.24|9462.29|9342.29|9461.06|9341.06|10
1652669650000|2022-05-16 02:54:10|9462.16|9342.16|9463.28|9343.28|9463.62|9343.62|9462.16|9342.16|10
1652669660000|2022-05-16 02:54:20|9463.5|9343.5|9464.43|9344.43|9464.43|9344.43|9463.5|9343.5|9
1652669670000|2022-05-16 02:54:30|9464.46|9344.46|9464.18|9344.18|9464.48|9344.48|9464.13|9344.13|9
1652669680000|2022-05-16 02:54:40|9464.11|9344.11|9464.07|9344.07|9464.29|9344.29|9464.03|9344.03|8
1652669690000|2022-05-16 02:54:50|9464.04|9344.04|9465.97|9345.97|9465.97|9345.97|9464.04|9344.04|10
1652669700000|2022-05-16 02:55:00|9466.3|9346.3|9466.93|9346.93|9467.13|9347.13|9466.3|9346.3|9
1652669710000|2022-05-16 02:55:10|9466.62|9346.62|9467.29|9347.29|9467.46|9347.46|9466.62|9346.62|10
1652669720000|2022-05-16 02:55:20|9468.62|9348.62|9470.01|9350.01|9470.04|9350.04|9468.62|9348.62|10
1652669730000|2022-05-16 02:55:30|9470.28|9350.28|9471.91|9351.91|9471.91|9351.91|9470.28|9350.28|10
1652669740000|2022-05-16 02:55:40|9471.77|9351.77|9473.27|9353.27|9473.27|9353.27|9471.77|9351.77|9
1652669750000|2022-05-16 02:55:50|9473.42|9353.42|9474.02|9354.02|9474.02|9354.02|9473.36|9353.36|9
1652669760000|2022-05-16 02:56:00|9474.09|9354.09|9476.24|9356.24|9476.24|9356.24|9473.89|9353.89|9
1652669770000|2022-05-16 02:56:10|9476.39|9356.39|9477.28|9357.28|9477.28|9357.28|9476.39|9356.39|6
1652669780000|2022-05-16 02:56:20|9477.64|9357.64|9479.44|9359.44|9479.44|9359.44|9477.64|9357.64|9
1652669790000|2022-05-16 02:56:30|9479.57|9359.57|9482.38|9362.38|9482.38|9362.38|9479.57|9359.57|10
1652669800000|2022-05-16 02:56:40|9482.99|9362.99|9486.71|9366.71|9486.85|9366.85|9482.87|9362.87|9
1652669810000|2022-05-16 02:56:50|9487.23|9367.23|9488.99|9368.99|9489.23|9369.23|9486.79|9366.79|10
1652669820000|2022-05-16 02:57:00|9489.79|9369.79|9489.03|9369.03|9489.79|9369.79|9489.03|9369.03|10
1652669830000|2022-05-16 02:57:10|9489.14|9369.14|9488.26|9368.26|9489.14|9369.14|9488.26|9368.26|9
1652669840000|2022-05-16 02:57:20|9488.29|9368.29|9487.64|9367.64|9488.29|9368.29|9487.44|9367.44|10
1652669850000|2022-05-16 02:57:30|9487.57|9367.57|9487|9367|9487.62|9367.62|9487|9367|6
1652669860000|2022-05-16 02:57:40|9486.95|9366.95|9486.29|9366.29|9486.95|9366.95|9486.29|9366.29|10
1652669870000|2022-05-16 02:57:50|9486.43|9366.43|9486|9366|9486.57|9366.57|9486|9366|9
1652669880000|2022-05-16 02:58:00|9486.05|9366.05|9487.3|9367.3|9487.3|9367.3|9485.76|9365.76|8
1652669890000|2022-05-16 02:58:10|9487.53|9367.53|9491.02|9371.02|9491.21|9371.21|9487.48|9367.48|10
1652669900000|2022-05-16 02:58:20|9490.79|9370.79|9490.83|9370.83|9490.88|9370.88|9490.61|9370.61|9
1652669910000|2022-05-16 02:58:30|9490.92|9370.92|9492.38|9372.38|9492.62|9372.62|9490.92|9370.92|9
1652669920000|2022-05-16 02:58:40|9492.28|9372.28|9491.91|9371.91|9492.76|9372.76|9491.91|9371.91|10
1652669930000|2022-05-16 02:58:50|9491.95|9371.95|9493.23|9373.23|9493.6|9373.6|9491.53|9371.53|10
1652669940000|2022-05-16 02:59:00|9493.35|9373.35|9493.7|9373.7|9493.7|9373.7|9493.07|9373.07|10
1652669950000|2022-05-16 02:59:10|9493.8|9373.8|9495.52|9375.52|9495.52|9375.52|9493.8|9373.8|10
1652669960000|2022-05-16 02:59:20|9496.14|9376.14|9496.41|9376.41|9496.44|9376.44|9496.14|9376.14|10
1652669970000|2022-05-16 02:59:30|9496.13|9376.13|9495.6|9375.6|9496.13|9376.13|9495.54|9375.54|10
1652669980000|2022-05-16 02:59:40|9495.58|9375.58|9495.87|9375.87|9496.16|9376.16|9495.58|9375.58|10
1652669990000|2022-05-16 02:59:50|9495.97|9375.97|9496.27|9376.27|9496.27|9376.27|9495.95|9375.95|10
1652670000000|2022-05-16 03:00:00|9496.26|9376.26|9496.26|9376.26|9496.26|9376.26|9495.56|9375.56|10
1652670010000|2022-05-16 03:00:10|9496.36|9376.36|9495.53|9375.53|9496.41|9376.41|9495.28|9375.28|10
1652670020000|2022-05-16 03:00:20|9495.54|9375.54|9497.88|9377.88|9497.94|9377.94|9495.54|9375.54|8
1652670030000|2022-05-16 03:00:30|9497.83|9377.83|9500.26|9380.26|9500.26|9380.26|9497.56|9377.56|10
1652670040000|2022-05-16 03:00:40|9500.33|9380.33|9499.65|9379.65|9500.33|9380.33|9499.57|9379.57|10
1652670050000|2022-05-16 03:00:50|9499.43|9379.43|9499.21|9379.21|9499.52|9379.52|9498.91|9378.91|10
1652670060000|2022-05-16 03:01:00|9499.08|9379.08|9498.72|9378.72|9499.53|9379.53|9498.72|9378.72|9
1652670070000|2022-05-16 03:01:10|9498.69|9378.69|9495.91|9375.91|9498.73|9378.73|9495.91|9375.91|10
1652670080000|2022-05-16 03:01:20|9495.45|9375.45|9493.76|9373.76|9495.49|9375.49|9493.76|9373.76|10
1652670090000|2022-05-16 03:01:30|9493.85|9373.85|9492.64|9372.64|9493.85|9373.85|9492.64|9372.64|6
1652670100000|2022-05-16 03:01:40|9492.37|9372.37|9489.94|9369.94|9492.37|9372.37|9489.9|9369.9|10
1652670110000|2022-05-16 03:01:50|9489.52|9369.52|9488.79|9368.79|9489.57|9369.57|9488.79|9368.79|10
1652670120000|2022-05-16 03:02:00|9488.76|9368.76|9488.65|9368.65|9488.82|9368.82|9488.63|9368.63|10
1652670130000|2022-05-16 03:02:10|9488.6|9368.6|9486.41|9366.41|9488.78|9368.78|9486.41|9366.41|10
1652670140000|2022-05-16 03:02:20|9486.34|9366.34|9484.73|9364.73|9486.34|9366.34|9484.73|9364.73|10
1652670150000|2022-05-16 03:02:30|9484.97|9364.97|9484.73|9364.73|9484.97|9364.97|9484.25|9364.25|10
1652670160000|2022-05-16 03:02:40|9484.77|9364.77|9484.62|9364.62|9484.82|9364.82|9484.54|9364.54|10
1652670170000|2022-05-16 03:02:50|9484.6|9364.6|9484.66|9364.66|9484.8|9364.8|9484.57|9364.57|8
1652670180000|2022-05-16 03:03:00|9484.74|9364.74|9485.27|9365.27|9485.58|9365.58|9484.74|9364.74|9
1652670190000|2022-05-16 03:03:10|9485.3|9365.3|9484.56|9364.56|9485.37|9365.37|9484.52|9364.52|10
1652670200000|2022-05-16 03:03:20|9484.76|9364.76|9485.1|9365.1|9485.12|9365.12|9484.69|9364.69|8
1652670210000|2022-05-16 03:03:30|9485.88|9365.88|9488.91|9368.91|9488.91|9368.91|9485.88|9365.88|9
1652670220000|2022-05-16 03:03:40|9488.95|9368.95|9490.35|9370.35|9490.35|9370.35|9488.95|9368.95|10
1652670230000|2022-05-16 03:03:50|9490.58|9370.58|9491.23|9371.23|9491.26|9371.26|9490.58|9370.58|10
1652670240000|2022-05-16 03:04:00|9491.62|9371.62|9494.43|9374.43|9494.43|9374.43|9491.62|9371.62|9
1652670250000|2022-05-16 03:04:10|9494.6|9374.6|9494.72|9374.72|9494.83|9374.83|9494.6|9374.6|9
1652670260000|2022-05-16 03:04:20|9494.67|9374.67|9496.25|9376.25|9496.33|9376.33|9494.67|9374.67|10
1652670270000|2022-05-16 03:04:30|9496.3|9376.3|9497.09|9377.09|9497.09|9377.09|9495.68|9375.68|10
1652670280000|2022-05-16 03:04:40|9496.8|9376.8|9498.2|9378.2|9498.23|9378.23|9496.63|9376.63|10
1652670290000|2022-05-16 03:04:50|9498.12|9378.12|9496.86|9376.86|9498.12|9378.12|9496.86|9376.86|10
1652670300000|2022-05-16 03:05:00|9496.76|9376.76|9493.57|9373.57|9496.76|9376.76|9493.57|9373.57|10
1652670310000|2022-05-16 03:05:10|9493.52|9373.52|9492.39|9372.39|9493.68|9373.68|9492.39|9372.39|9
1652670320000|2022-05-16 03:05:20|9492.4|9372.4|9491.48|9371.48|9492.4|9372.4|9491.48|9371.48|7
1652670330000|2022-05-16 03:05:30|9491.47|9371.47|9489.18|9369.18|9491.47|9371.47|9489.18|9369.18|10
1652670340000|2022-05-16 03:05:40|9489|9369|9487.24|9367.24|9489|9369|9487.24|9367.24|10
1652670350000|2022-05-16 03:05:50|9487.19|9367.19|9477.25|9357.25|9487.19|9367.19|9477.25|9357.25|10
1652670360000|2022-05-16 03:06:00|9476.69|9356.69|9471.43|9351.43|9476.69|9356.69|9471.43|9351.43|10
1652670370000|2022-05-16 03:06:10|9470.85|9350.85|9467.27|9347.27|9470.85|9350.85|9467.27|9347.27|10
1652670380000|2022-05-16 03:06:20|9466.73|9346.73|9464.45|9344.45|9466.81|9346.81|9464.45|9344.45|10
1652670390000|2022-05-16 03:06:30|9464.5|9344.5|9464.4|9344.4|9464.81|9344.81|9464.17|9344.17|10
1652670400000|2022-05-16 03:06:40|9464.18|9344.18|9463.73|9343.73|9464.18|9344.18|9463.36|9343.36|10
1652670410000|2022-05-16 03:06:50|9463.39|9343.39|9463.97|9343.97|9464.07|9344.07|9463.18|9343.18|10
1652670420000|2022-05-16 03:07:00|9464.05|9344.05|9463.18|9343.18|9464.05|9344.05|9462.85|9342.85|9
1652670430000|2022-05-16 03:07:10|9463.56|9343.56|9464.44|9344.44|9464.44|9344.44|9463.11|9343.11|9
1652670440000|2022-05-16 03:07:20|9464.31|9344.31|9464.31|9344.31|9464.45|9344.45|9464|9344|10
1652670450000|2022-05-16 03:07:30|9463.79|9343.79|9464.45|9344.45|9464.45|9344.45|9463.74|9343.74|9
1652670460000|2022-05-16 03:07:40|9464.71|9344.71|9462.9|9342.9|9464.71|9344.71|9462.9|9342.9|10
1652670470000|2022-05-16 03:07:50|9463.03|9343.03|9461.28|9341.28|9463.03|9343.03|9461.28|9341.28|10
1652670480000|2022-05-16 03:08:00|9461.34|9341.34|9460.21|9340.21|9461.34|9341.34|9460.21|9340.21|9
1652670490000|2022-05-16 03:08:10|9459.77|9339.77|9458.96|9338.96|9460.05|9340.05|9458.96|9338.96|10
1652670500000|2022-05-16 03:08:20|9458.79|9338.79|9459.14|9339.14|9459.44|9339.44|9458.57|9338.57|10
1652670510000|2022-05-16 03:08:30|9459.52|9339.52|9459.81|9339.81|9459.99|9339.99|9459.03|9339.03|10
1652670520000|2022-05-16 03:08:40|9460.13|9340.13|9460.21|9340.21|9460.45|9340.45|9459.9|9339.9|10
1652670530000|2022-05-16 03:08:50|9460.18|9340.18|9461.14|9341.14|9461.14|9341.14|9460.1|9340.1|10
1652670540000|2022-05-16 03:09:00|9461.95|9341.95|9461.32|9341.32|9462.11|9342.11|9461.32|9341.32|10
1652670550000|2022-05-16 03:09:10|9461.26|9341.26|9462.59|9342.59|9462.59|9342.59|9461.26|9341.26|10
1652670560000|2022-05-16 03:09:20|9462.24|9342.24|9462.63|9342.63|9462.63|9342.63|9462.19|9342.19|8
1652670570000|2022-05-16 03:09:30|9462.9|9342.9|9459.91|9339.91|9463.23|9343.23|9459.91|9339.91|10
1652670580000|2022-05-16 03:09:40|9459.44|9339.44|9459.89|9339.89|9460.43|9340.43|9459.06|9339.06|10
1652670590000|2022-05-16 03:09:50|9460.01|9340.01|9459.1|9339.1|9460.01|9340.01|9458.96|9338.96|10
1652670600000|2022-05-16 03:10:00|9458.98|9338.98|9456.95|9336.95|9458.98|9338.98|9456.95|9336.95|10
1652670610000|2022-05-16 03:10:10|9457.06|9337.06|9456.66|9336.66|9457.08|9337.08|9456.2|9336.2|8
1652670620000|2022-05-16 03:10:20|9456.54|9336.54|9455.65|9335.65|9456.79|9336.79|9455.65|9335.65|10
1652670630000|2022-05-16 03:10:30|9455.73|9335.73|9453.24|9333.24|9455.98|9335.98|9453.24|9333.24|9
1652670640000|2022-05-16 03:10:40|9453.2|9333.2|9451.23|9331.23|9453.39|9333.39|9451.13|9331.13|10
1652670650000|2022-05-16 03:10:50|9450.8|9330.8|9450.46|9330.46|9451|9331|9450.32|9330.32|9
1652670660000|2022-05-16 03:11:00|9450.07|9330.07|9448.5|9328.5|9450.21|9330.21|9448.5|9328.5|10
1652670670000|2022-05-16 03:11:10|9448.4|9328.4|9448.3|9328.3|9448.4|9328.4|9447.32|9327.32|9
1652670680000|2022-05-16 03:11:20|9448.28|9328.28|9448.73|9328.73|9448.76|9328.76|9448.2|9328.2|9
1652670690000|2022-05-16 03:11:30|9448.75|9328.75|9447.92|9327.92|9448.77|9328.77|9447.92|9327.92|10
1652670700000|2022-05-16 03:11:40|9446.52|9326.52|9443.12|9323.12|9447.5|9327.5|9443.12|9323.12|10
1652670710000|2022-05-16 03:11:50|9443.32|9323.32|9438.87|9318.87|9443.32|9323.32|9438.81|9318.81|10
1652670720000|2022-05-16 03:12:00|9438.94|9318.94|9436.78|9316.78|9438.94|9318.94|9436.78|9316.78|10
1652670730000|2022-05-16 03:12:10|9436.83|9316.83|9435.97|9315.97|9437.16|9317.16|9435.96|9315.96|10
1652670740000|2022-05-16 03:12:20|9435.9|9315.9|9434.56|9314.56|9435.9|9315.9|9434.56|9314.56|9
1652670750000|2022-05-16 03:12:30|9433.71|9313.71|9429.72|9309.72|9433.71|9313.71|9429.72|9309.72|9
1652670760000|2022-05-16 03:12:40|9429.94|9309.94|9428.47|9308.47|9429.94|9309.94|9428.45|9308.45|10
1652670770000|2022-05-16 03:12:50|9429.06|9309.06|9429.3|9309.3|9429.3|9309.3|9428.13|9308.13|10
1652670780000|2022-05-16 03:13:00|9429|9309|9432.87|9312.87|9432.87|9312.87|9429|9309|9
1652670790000|2022-05-16 03:13:10|9432.38|9312.38|9435.18|9315.18|9435.18|9315.18|9432.13|9312.13|10
1652670800000|2022-05-16 03:13:20|9435.47|9315.47|9438.13|9318.13|9438.13|9318.13|9433.85|9313.85|10
1652670810000|2022-05-16 03:13:30|9438.34|9318.34|9444.35|9324.35|9444.35|9324.35|9438.34|9318.34|10
1652670820000|2022-05-16 03:13:40|9444.67|9324.67|9446.54|9326.54|9447.3|9327.3|9444.67|9324.67|10
1652670830000|2022-05-16 03:13:50|9445.62|9325.62|9445.64|9325.64|9445.75|9325.75|9445.09|9325.09|10
1652670840000|2022-05-16 03:14:00|9445.79|9325.79|9445.89|9325.89|9446.75|9326.75|9445.67|9325.67|9
1652670850000|2022-05-16 03:14:10|9445.93|9325.93|9444.72|9324.72|9445.93|9325.93|9444.72|9324.72|9
1652670860000|2022-05-16 03:14:20|9444.1|9324.1|9443.7|9323.7|9444.19|9324.19|9443.7|9323.7|10
1652670870000|2022-05-16 03:14:30|9443.92|9323.92|9443.36|9323.36|9444.59|9324.59|9443.36|9323.36|10
1652670880000|2022-05-16 03:14:40|9443.39|9323.39|9443.14|9323.14|9443.39|9323.39|9443.08|9323.08|10
1652670890000|2022-05-16 03:14:50|9443.24|9323.24|9442.15|9322.15|9443.24|9323.24|9442.1|9322.1|10
1652670900000|2022-05-16 03:15:00|9442.4|9322.4|9442.31|9322.31|9442.49|9322.49|9442.11|9322.11|9
1652670910000|2022-05-16 03:15:10|9442.33|9322.33|9443.58|9323.58|9443.87|9323.87|9442.22|9322.22|10
1652670920000|2022-05-16 03:15:20|9444.27|9324.27|9444.02|9324.02|9445.01|9325.01|9444.02|9324.02|10
1652670930000|2022-05-16 03:15:30|9444.25|9324.25|9443.09|9323.09|9444.25|9324.25|9443.09|9323.09|10
1652670940000|2022-05-16 03:15:40|9442.8|9322.8|9443.44|9323.44|9443.44|9323.44|9442.8|9322.8|9
1652670950000|2022-05-16 03:15:50|9443.17|9323.17|9443.48|9323.48|9443.6|9323.6|9442.85|9322.85|10
1652670960000|2022-05-16 03:16:00|9443.69|9323.69|9443.02|9323.02|9443.69|9323.69|9442.72|9322.72|8
1652670970000|2022-05-16 03:16:10|9443.18|9323.18|9443.71|9323.71|9444.25|9324.25|9443.18|9323.18|9
1652670980000|2022-05-16 03:16:20|9443.68|9323.68|9443.76|9323.76|9444.01|9324.01|9443.09|9323.09|10
1652670990000|2022-05-16 03:16:30|9443.8|9323.8|9444.88|9324.88|9444.89|9324.89|9443.8|9323.8|10
1652671000000|2022-05-16 03:16:40|9445.26|9325.26|9444.04|9324.04|9445.26|9325.26|9443.97|9323.97|10
1652671010000|2022-05-16 03:16:50|9443.96|9323.96|9443.09|9323.09|9443.96|9323.96|9443.07|9323.07|10
1652671020000|2022-05-16 03:17:00|9443.06|9323.06|9441.89|9321.89|9443.06|9323.06|9441.57|9321.57|10
1652671030000|2022-05-16 03:17:10|9441.46|9321.46|9440.99|9320.99|9441.46|9321.46|9440.39|9320.39|8
1652671040000|2022-05-16 03:17:20|9441.42|9321.42|9442.46|9322.46|9442.52|9322.52|9441.42|9321.42|10
1652671050000|2022-05-16 03:17:30|9442.63|9322.63|9445.44|9325.44|9445.44|9325.44|9442.27|9322.27|10
1652671060000|2022-05-16 03:17:40|9445.37|9325.37|9446.45|9326.45|9447.18|9327.18|9445.37|9325.37|10
1652671070000|2022-05-16 03:17:50|9446.41|9326.41|9445.8|9325.8|9446.41|9326.41|9445.62|9325.62|10
1652671080000|2022-05-16 03:18:00|9445.88|9325.88|9447.43|9327.43|9447.43|9327.43|9445.88|9325.88|10
1652671090000|2022-05-16 03:18:10|9447.42|9327.42|9448.8|9328.8|9448.8|9328.8|9447.42|9327.42|10
1652671100000|2022-05-16 03:18:20|9448.79|9328.79|9448.33|9328.33|9448.81|9328.81|9448.33|9328.33|9
1652671110000|2022-05-16 03:18:30|9448.49|9328.49|9446.64|9326.64|9448.49|9328.49|9446.53|9326.53|10
1652671120000|2022-05-16 03:18:40|9447|9327|9446.95|9326.95|9447.12|9327.12|9446.52|9326.52|9
1652671130000|2022-05-16 03:18:50|9446.82|9326.82|9444.5|9324.5|9446.82|9326.82|9444.5|9324.5|9
1652671140000|2022-05-16 03:19:00|9444.15|9324.15|9441.49|9321.49|9444.15|9324.15|9441.49|9321.49|10
1652671150000|2022-05-16 03:19:10|9441.36|9321.36|9439.17|9319.17|9441.36|9321.36|9439.17|9319.17|10
1652671160000|2022-05-16 03:19:20|9438.98|9318.98|9437.29|9317.29|9438.98|9318.98|9437.29|9317.29|9
1652671170000|2022-05-16 03:19:30|9437.04|9317.04|9434.59|9314.59|9437.23|9317.23|9434.59|9314.59|10
1652671180000|2022-05-16 03:19:40|9434.41|9314.41|9431.88|9311.88|9434.41|9314.41|9431.88|9311.88|10
1652671190000|2022-05-16 03:19:50|9432.23|9312.23|9426.18|9306.18|9432.23|9312.23|9426.18|9306.18|10
1652671200000|2022-05-16 03:20:00|9425.93|9305.93|9424.37|9304.37|9426.57|9306.57|9423.49|9303.49|10
1652671210000|2022-05-16 03:20:10|9424.1|9304.1|9425.27|9305.27|9425.46|9305.46|9424.1|9304.1|10
1652671220000|2022-05-16 03:20:20|9425.79|9305.79|9422.79|9302.79|9425.98|9305.98|9422.79|9302.79|10
1652671230000|2022-05-16 03:20:30|9422.73|9302.73|9423.02|9303.02|9423.7|9303.7|9422.3|9302.3|10
1652671240000|2022-05-16 03:20:40|9423.67|9303.67|9424.85|9304.85|9425.45|9305.45|9423.67|9303.67|10
1652671250000|2022-05-16 03:20:50|9425.91|9305.91|9429.52|9309.52|9429.52|9309.52|9425.41|9305.41|10
1652671260000|2022-05-16 03:21:00|9429.65|9309.65|9429.76|9309.76|9430.52|9310.52|9429.65|9309.65|10
1652671270000|2022-05-16 03:21:10|9429.69|9309.69|9429.13|9309.13|9430.38|9310.38|9429.05|9309.05|10
1652671280000|2022-05-16 03:21:20|9428.92|9308.92|9428.83|9308.83|9428.92|9308.92|9428.43|9308.43|10
1652671290000|2022-05-16 03:21:30|9428.74|9308.74|9429.58|9309.58|9429.67|9309.67|9428.74|9308.74|10
1652671300000|2022-05-16 03:21:40|9429.54|9309.54|9428.72|9308.72|9430.04|9310.04|9428.72|9308.72|10
1652671310000|2022-05-16 03:21:50|9429.22|9309.22|9429.95|9309.95|9429.96|9309.96|9428.87|9308.87|10
1652671320000|2022-05-16 03:22:00|9430.97|9310.97|9430.75|9310.75|9432.61|9312.61|9430.75|9310.75|9
1652671330000|2022-05-16 03:22:10|9430.46|9310.46|9428.72|9308.72|9431.55|9311.55|9428.22|9308.22|10
1652671340000|2022-05-16 03:22:20|9428.69|9308.69|9424.41|9304.41|9428.69|9308.69|9423.91|9303.91|10
1652671350000|2022-05-16 03:22:30|9424.83|9304.83|9424.58|9304.58|9426.17|9306.17|9424.58|9304.58|9
1652671360000|2022-05-16 03:22:40|9423.7|9303.7|9420.78|9300.78|9424.47|9304.47|9420.78|9300.78|10
1652671370000|2022-05-16 03:22:50|9420.59|9300.59|9419.96|9299.96|9420.59|9300.59|9419.11|9299.11|10
1652671380000|2022-05-16 03:23:00|9419.88|9299.88|9419.89|9299.89|9420.15|9300.15|9419.39|9299.39|9
1652671390000|2022-05-16 03:23:10|9419.79|9299.79|9419.19|9299.19|9420.34|9300.34|9418.7|9298.7|10
1652671400000|2022-05-16 03:23:20|9417.88|9297.88|9417.2|9297.2|9419.04|9299.04|9416.85|9296.85|10
1652671410000|2022-05-16 03:23:30|9417.22|9297.22|9414.56|9294.56|9417.22|9297.22|9413.08|9293.08|10
1652671420000|2022-05-16 03:23:40|9414.34|9294.34|9410.28|9290.28|9414.34|9294.34|9410.28|9290.28|10
1652671430000|2022-05-16 03:23:50|9410.58|9290.58|9411.31|9291.31|9411.31|9291.31|9410.28|9290.28|10
1652671440000|2022-05-16 03:24:00|9410.62|9290.62|9410.67|9290.67|9411.09|9291.09|9410.37|9290.37|9
1652671450000|2022-05-16 03:24:10|9410.95|9290.95|9410.96|9290.96|9412.6|9292.6|9410.95|9290.95|10
1652671460000|2022-05-16 03:24:20|9411.61|9291.61|9411.69|9291.69|9412.03|9292.03|9411.38|9291.38|10
1652671470000|2022-05-16 03:24:30|9411.91|9291.91|9411.52|9291.52|9412.14|9292.14|9410.83|9290.83|8
1652671480000|2022-05-16 03:24:40|9411.02|9291.02|9410.48|9290.48|9411.02|9291.02|9410.37|9290.37|10
1652671490000|2022-05-16 03:24:50|9410.27|9290.27|9408.99|9288.99|9410.82|9290.82|9408.99|9288.99|9
1652671500000|2022-05-16 03:25:00|9408.53|9288.53|9407.58|9287.58|9408.53|9288.53|9406.77|9286.77|10
1652671510000|2022-05-16 03:25:10|9407.56|9287.56|9407.56|9287.56|9408.93|9288.93|9407.25|9287.25|10
1652671520000|2022-05-16 03:25:20|9407.77|9287.77|9410.49|9290.49|9410.55|9290.55|9407.77|9287.77|10
1652671530000|2022-05-16 03:25:30|9410.32|9290.32|9411.07|9291.07|9411.12|9291.12|9410.32|9290.32|10
1652671540000|2022-05-16 03:25:40|9411.26|9291.26|9411.81|9291.81|9411.81|9291.81|9410.65|9290.65|10
1652671550000|2022-05-16 03:25:50|9411.3|9291.3|9411.03|9291.03|9411.3|9291.3|9409.45|9289.45|9
1652671560000|2022-05-16 03:26:00|9410.86|9290.86|9409.34|9289.34|9410.86|9290.86|9409.33|9289.33|10
1652671570000|2022-05-16 03:26:10|9409.65|9289.65|9409.69|9289.69|9410.13|9290.13|9409.34|9289.34|10
1652671580000|2022-05-16 03:26:20|9409.87|9289.87|9409.3|9289.3|9409.87|9289.87|9409.29|9289.29|9
1652671590000|2022-05-16 03:26:30|9409.57|9289.57|9409.8|9289.8|9410.14|9290.14|9409.47|9289.47|10
1652671600000|2022-05-16 03:26:40|9409.9|9289.9|9408.4|9288.4|9410.01|9290.01|9408.31|9288.31|9
1652671610000|2022-05-16 03:26:50|9408.73|9288.73|9408.65|9288.65|9409.16|9289.16|9408.38|9288.38|10
1652671620000|2022-05-16 03:27:00|9408.33|9288.33|9407.28|9287.28|9408.73|9288.73|9407.1|9287.1|10
1652671630000|2022-05-16 03:27:10|9407.48|9287.48|9406.96|9286.96|9407.48|9287.48|9406.89|9286.89|10
1652671640000|2022-05-16 03:27:20|9407.28|9287.28|9408.67|9288.67|9408.67|9288.67|9407.09|9287.09|9
1652671650000|2022-05-16 03:27:30|9408.15|9288.15|9410.08|9290.08|9410.08|9290.08|9408.15|9288.15|10
1652671660000|2022-05-16 03:27:40|9410.16|9290.16|9410.05|9290.05|9410.3|9290.3|9409.95|9289.95|10
1652671670000|2022-05-16 03:27:50|9410.24|9290.24|9411.19|9291.19|9411.19|9291.19|9409.98|9289.98|9
1652671680000|2022-05-16 03:28:00|9411.69|9291.69|9411.16|9291.16|9411.73|9291.73|9411.06|9291.06|9
1652671690000|2022-05-16 03:28:10|9411.18|9291.18|9411.32|9291.32|9412.33|9292.33|9410.98|9290.98|10
1652671700000|2022-05-16 03:28:20|9411.66|9291.66|9411.68|9291.68|9411.82|9291.82|9411.51|9291.51|9
1652671710000|2022-05-16 03:28:30|9411.71|9291.71|9411.28|9291.28|9411.71|9291.71|9411.15|9291.15|10
1652671720000|2022-05-16 03:28:40|9411.83|9291.83|9412.43|9292.43|9412.51|9292.51|9411.83|9291.83|10
1652671730000|2022-05-16 03:28:50|9412.76|9292.76|9413.24|9293.24|9413.24|9293.24|9412.55|9292.55|8
1652671740000|2022-05-16 03:29:00|9413.21|9293.21|9413.35|9293.35|9413.56|9293.56|9413.21|9293.21|10
1652671750000|2022-05-16 03:29:10|9412.86|9292.86|9413.41|9293.41|9413.41|9293.41|9412.4|9292.4|10
1652671760000|2022-05-16 03:29:20|9413.42|9293.42|9413.42|9293.42|9413.42|9293.42|9413.22|9293.22|9
1652671770000|2022-05-16 03:29:30|9413.43|9293.43|9413.72|9293.72|9413.84|9293.84|9413.43|9293.43|9
1652671780000|2022-05-16 03:29:40|9413.81|9293.81|9413.2|9293.2|9413.81|9293.81|9413.2|9293.2|9
1652671790000|2022-05-16 03:29:50|9413.25|9293.25|9413.71|9293.71|9413.71|9293.71|9413.18|9293.18|9
1652671800000|2022-05-16 03:30:00|9413.65|9293.65|9412.16|9292.16|9413.65|9293.65|9412.16|9292.16|10
1652671810000|2022-05-16 03:30:10|9412.08|9292.08|9411.95|9291.95|9412.08|9292.08|9411.61|9291.61|8
1652671820000|2022-05-16 03:30:20|9411.81|9291.81|9410.34|9290.34|9411.81|9291.81|9410.34|9290.34|10
1652671830000|2022-05-16 03:30:30|9410.12|9290.12|9408.32|9288.32|9410.27|9290.27|9408.32|9288.32|8
1652671840000|2022-05-16 03:30:40|9408.5|9288.5|9407.83|9287.83|9408.5|9288.5|9407.83|9287.83|10
1652671850000|2022-05-16 03:30:50|9407.61|9287.61|9405.56|9285.56|9407.61|9287.61|9405.56|9285.56|9
1652671860000|2022-05-16 03:31:00|9405.32|9285.32|9407.33|9287.33|9407.33|9287.33|9405.15|9285.15|10
1652671870000|2022-05-16 03:31:10|9407.47|9287.47|9411.66|9291.66|9411.66|9291.66|9407.47|9287.47|9
1652671880000|2022-05-16 03:31:20|9414.26|9294.26|9417.72|9297.72|9417.72|9297.72|9414.26|9294.26|9
1652671890000|2022-05-16 03:31:30|9417.96|9297.96|9418.89|9298.89|9418.89|9298.89|9417.13|9297.13|10
1652671900000|2022-05-16 03:31:40|9419.31|9299.31|9418.86|9298.86|9419.31|9299.31|9418|9298|10
1652671910000|2022-05-16 03:31:50|9417.99|9297.99|9415.9|9295.9|9418.02|9298.02|9415.55|9295.55|10
1652671920000|2022-05-16 03:32:00|9415.72|9295.72|9416.96|9296.96|9417.1|9297.1|9415.72|9295.72|10
1652671930000|2022-05-16 03:32:10|9416.9|9296.9|9418.65|9298.65|9419.1|9299.1|9416.9|9296.9|10
1652671940000|2022-05-16 03:32:20|9419.37|9299.37|9422.58|9302.58|9422.58|9302.58|9419.37|9299.37|10
1652671950000|2022-05-16 03:32:30|9424.07|9304.07|9423.59|9303.59|9424.62|9304.62|9423.22|9303.22|10
1652671960000|2022-05-16 03:32:40|9424.52|9304.52|9423.89|9303.89|9425.4|9305.4|9423.89|9303.89|10
1652671970000|2022-05-16 03:32:50|9423.91|9303.91|9423.6|9303.6|9424.22|9304.22|9423.36|9303.36|10
1652671980000|2022-05-16 03:33:00|9424.08|9304.08|9422.91|9302.91|9424.08|9304.08|9422.88|9302.88|10
1652671990000|2022-05-16 03:33:10|9422.68|9302.68|9421.49|9301.49|9423.39|9303.39|9421.49|9301.49|10
1652672000000|2022-05-16 03:33:20|9421.71|9301.71|9422.53|9302.53|9422.78|9302.78|9421.41|9301.41|10
1652672010000|2022-05-16 03:33:30|9423.6|9303.6|9422.95|9302.95|9423.6|9303.6|9422.79|9302.79|10
1652672020000|2022-05-16 03:33:40|9422.69|9302.69|9422.62|9302.62|9423.11|9303.11|9422.62|9302.62|10
1652672030000|2022-05-16 03:33:50|9422.6|9302.6|9423.56|9303.56|9423.69|9303.69|9422.6|9302.6|10
1652672040000|2022-05-16 03:34:00|9423.57|9303.57|9424.6|9304.6|9424.69|9304.69|9423.57|9303.57|10
1652672050000|2022-05-16 03:34:10|9424.65|9304.65|9425.84|9305.84|9425.84|9305.84|9424.62|9304.62|10
1652672060000|2022-05-16 03:34:20|9426.01|9306.01|9428.89|9308.89|9428.98|9308.98|9426.01|9306.01|10
1652672070000|2022-05-16 03:34:30|9428.74|9308.74|9428.27|9308.27|9429.3|9309.3|9428.17|9308.17|10
1652672080000|2022-05-16 03:34:40|9427.26|9307.26|9426.19|9306.19|9428.02|9308.02|9426.19|9306.19|9
1652672090000|2022-05-16 03:34:50|9426.04|9306.04|9425.24|9305.24|9426.04|9306.04|9425.24|9305.24|9
1652672100000|2022-05-16 03:35:00|9425.08|9305.08|9425.19|9305.19|9425.19|9305.19|9424.82|9304.82|10
1652672110000|2022-05-16 03:35:10|9425.38|9305.38|9426.67|9306.67|9426.69|9306.69|9425.38|9305.38|9
1652672120000|2022-05-16 03:35:20|9426.6|9306.6|9427.09|9307.09|9427.09|9307.09|9426.3|9306.3|10
1652672130000|2022-05-16 03:35:30|9427.22|9307.22|9427.58|9307.58|9427.8|9307.8|9427.11|9307.11|10
1652672140000|2022-05-16 03:35:40|9427.45|9307.45|9426.41|9306.41|9427.47|9307.47|9426.41|9306.41|10
1652672150000|2022-05-16 03:35:50|9426.56|9306.56|9426.4|9306.4|9426.71|9306.71|9426.33|9306.33|10
1652672160000|2022-05-16 03:36:00|9426.38|9306.38|9426.47|9306.47|9426.94|9306.94|9426.33|9306.33|10
1652672170000|2022-05-16 03:36:10|9426.16|9306.16|9426.95|9306.95|9426.95|9306.95|9425.79|9305.79|9
1652672180000|2022-05-16 03:36:20|9427|9307|9428.21|9308.21|9428.22|9308.22|9427|9307|10
1652672190000|2022-05-16 03:36:30|9428.71|9308.71|9432.26|9312.26|9432.26|9312.26|9428.71|9308.71|10
1652672200000|2022-05-16 03:36:40|9432.17|9312.17|9430.97|9310.97|9432.17|9312.17|9430.97|9310.97|9
1652672210000|2022-05-16 03:36:50|9430.2|9310.2|9428.62|9308.62|9430.2|9310.2|9428.62|9308.62|8
1652672220000|2022-05-16 03:37:00|9428.18|9308.18|9427.56|9307.56|9428.18|9308.18|9427.37|9307.37|10
1652672230000|2022-05-16 03:37:10|9427.31|9307.31|9426.97|9306.97|9427.31|9307.31|9426.62|9306.62|10
1652672240000|2022-05-16 03:37:20|9427.02|9307.02|9427.44|9307.44|9427.75|9307.75|9427.02|9307.02|10
1652672250000|2022-05-16 03:37:30|9427.21|9307.21|9426.55|9306.55|9427.21|9307.21|9426.44|9306.44|10
1652672260000|2022-05-16 03:37:40|9426.52|9306.52|9427.17|9307.17|9427.17|9307.17|9425.99|9305.99|10
1652672270000|2022-05-16 03:37:50|9427.19|9307.19|9426.46|9306.46|9427.19|9307.19|9426.37|9306.37|10
1652672280000|2022-05-16 03:38:00|9426.49|9306.49|9426.95|9306.95|9426.95|9306.95|9426.49|9306.49|10
1652672290000|2022-05-16 03:38:10|9427.01|9307.01|9426.61|9306.61|9427.09|9307.09|9426.61|9306.61|8
1652672300000|2022-05-16 03:38:20|9426.73|9306.73|9427.18|9307.18|9427.27|9307.27|9426.73|9306.73|9
1652672310000|2022-05-16 03:38:30|9427.46|9307.46|9428.42|9308.42|9428.5|9308.5|9427.46|9307.46|7
1652672320000|2022-05-16 03:38:40|9428.28|9308.28|9427.98|9307.98|9428.28|9308.28|9427.71|9307.71|10
1652672330000|2022-05-16 03:38:50|9427.81|9307.81|9428.43|9308.43|9428.8|9308.8|9427.81|9307.81|10
1652672340000|2022-05-16 03:39:00|9428.51|9308.51|9426.94|9306.94|9428.51|9308.51|9426.94|9306.94|10
1652672350000|2022-05-16 03:39:10|9427.1|9307.1|9427.05|9307.05|9427.14|9307.14|9427.03|9307.03|7
1652672360000|2022-05-16 03:39:20|9427.07|9307.07|9427.25|9307.25|9427.3|9307.3|9427.07|9307.07|8
1652672370000|2022-05-16 03:39:30|9427.18|9307.18|9427.06|9307.06|9427.18|9307.18|9427.06|9307.06|8
1652672380000|2022-05-16 03:39:40|9427.46|9307.46|9426.19|9306.19|9427.49|9307.49|9426.19|9306.19|10
1652672390000|2022-05-16 03:39:50|9426.17|9306.17|9426.09|9306.09|9426.17|9306.17|9425.93|9305.93|8
1652672400000|2022-05-16 03:40:00|9426.23|9306.23|9426.55|9306.55|9426.55|9306.55|9425.68|9305.68|9
1652672410000|2022-05-16 03:40:10|9426.56|9306.56|9426.27|9306.27|9426.56|9306.56|9426.03|9306.03|10
1652672420000|2022-05-16 03:40:20|9426.26|9306.26|9426.07|9306.07|9426.26|9306.26|9426.01|9306.01|7
1652672430000|2022-05-16 03:40:30|9426.16|9306.16|9426.72|9306.72|9426.72|9306.72|9426.16|9306.16|9
1652672440000|2022-05-16 03:40:40|9427.25|9307.25|9428.36|9308.36|9428.36|9308.36|9427.25|9307.25|9
1652672450000|2022-05-16 03:40:50|9428.24|9308.24|9427.46|9307.46|9428.25|9308.25|9427.46|9307.46|10
1652672460000|2022-05-16 03:41:00|9427.19|9307.19|9425.9|9305.9|9427.19|9307.19|9425.9|9305.9|8
1652672470000|2022-05-16 03:41:10|9425.33|9305.33|9423.85|9303.85|9425.33|9305.33|9423.85|9303.85|10
1652672480000|2022-05-16 03:41:20|9423.9|9303.9|9422.07|9302.07|9424.02|9304.02|9422.07|9302.07|10
1652672490000|2022-05-16 03:41:30|9421.82|9301.82|9421.34|9301.34|9421.82|9301.82|9421.18|9301.18|9
1652672500000|2022-05-16 03:41:40|9421.28|9301.28|9421.03|9301.03|9421.28|9301.28|9420.67|9300.67|9
1652672510000|2022-05-16 03:41:50|9421.02|9301.02|9421.39|9301.39|9421.89|9301.89|9421.02|9301.02|10
1652672520000|2022-05-16 03:42:00|9421.14|9301.14|9420.22|9300.22|9421.16|9301.16|9420.08|9300.08|8
1652672530000|2022-05-16 03:42:10|9420.28|9300.28|9420.22|9300.22|9420.96|9300.96|9420.22|9300.22|9
1652672540000|2022-05-16 03:42:20|9420.55|9300.55|9420.6|9300.6|9420.74|9300.74|9420.26|9300.26|9
1652672550000|2022-05-16 03:42:30|9420.59|9300.59|9419.99|9299.99|9420.59|9300.59|9419.92|9299.92|8
1652672560000|2022-05-16 03:42:40|9420.05|9300.05|9420.59|9300.59|9420.7|9300.7|9420.03|9300.03|10
1652672570000|2022-05-16 03:42:50|9420.62|9300.62|9420.03|9300.03|9420.63|9300.63|9419.54|9299.54|10
1652672580000|2022-05-16 03:43:00|9420.08|9300.08|9420.15|9300.15|9420.41|9300.41|9420.08|9300.08|9
1652672590000|2022-05-16 03:43:10|9420.17|9300.17|9419.77|9299.77|9420.17|9300.17|9419.77|9299.77|7
1652672600000|2022-05-16 03:43:20|9419.84|9299.84|9419.62|9299.62|9419.99|9299.99|9419.62|9299.62|8
1652672610000|2022-05-16 03:43:30|9419.6|9299.6|9420.07|9300.07|9420.07|9300.07|9419.19|9299.19|10
1652672620000|2022-05-16 03:43:40|9419.82|9299.82|9418.02|9298.02|9419.82|9299.82|9418.02|9298.02|10
1652672630000|2022-05-16 03:43:50|9417.96|9297.96|9418.77|9298.77|9418.8|9298.8|9417.96|9297.96|9
1652672640000|2022-05-16 03:44:00|9418.68|9298.68|9415.75|9295.75|9418.69|9298.69|9415.75|9295.75|9
1652672650000|2022-05-16 03:44:10|9415.62|9295.62|9411.37|9291.37|9415.62|9295.62|9411.37|9291.37|10
1652672660000|2022-05-16 03:44:20|9411.2|9291.2|9411.05|9291.05|9411.2|9291.2|9410.53|9290.53|10
1652672670000|2022-05-16 03:44:30|9411.15|9291.15|9410.6|9290.6|9411.68|9291.68|9410.6|9290.6|10
1652672680000|2022-05-16 03:44:40|9410.49|9290.49|9410.9|9290.9|9411.21|9291.21|9410.49|9290.49|9
1652672690000|2022-05-16 03:44:50|9411.02|9291.02|9410.69|9290.69|9411.5|9291.5|9410.59|9290.59|10
1652672700000|2022-05-16 03:45:00|9410.68|9290.68|9409.44|9289.44|9410.74|9290.74|9409.44|9289.44|10
1652672710000|2022-05-16 03:45:10|9409.6|9289.6|9410.44|9290.44|9410.47|9290.47|9409.6|9289.6|10
1652672720000|2022-05-16 03:45:20|9410.38|9290.38|9409.51|9289.51|9410.47|9290.47|9408.79|9288.79|10
1652672730000|2022-05-16 03:45:30|9409.45|9289.45|9409.53|9289.53|9409.59|9289.59|9409.3|9289.3|10
1652672740000|2022-05-16 03:45:40|9409.48|9289.48|9409.05|9289.05|9409.48|9289.48|9408.6|9288.6|10
1652672750000|2022-05-16 03:45:50|9409.16|9289.16|9408.23|9288.23|9409.16|9289.16|9408.23|9288.23|10
1652672760000|2022-05-16 03:46:00|9408.12|9288.12|9408.08|9288.08|9408.38|9288.38|9408.08|9288.08|10
1652672770000|2022-05-16 03:46:10|9408.02|9288.02|9407.25|9287.25|9408.08|9288.08|9407.25|9287.25|10
1652672780000|2022-05-16 03:46:20|9406.96|9286.96|9405.72|9285.72|9406.96|9286.96|9405.69|9285.69|9
1652672790000|2022-05-16 03:46:30|9405.75|9285.75|9405.77|9285.77|9406.03|9286.03|9405.6|9285.6|10
1652672800000|2022-05-16 03:46:40|9405.4|9285.4|9404.31|9284.31|9405.4|9285.4|9404.09|9284.09|10
1652672810000|2022-05-16 03:46:50|9403.29|9283.29|9402.21|9282.21|9403.29|9283.29|9402.21|9282.21|10
1652672820000|2022-05-16 03:47:00|9402.11|9282.11|9400.29|9280.29|9402.11|9282.11|9400.29|9280.29|10
1652672830000|2022-05-16 03:47:10|9399.59|9279.59|9398.73|9278.73|9399.59|9279.59|9398.45|9278.45|9
1652672840000|2022-05-16 03:47:20|9398.69|9278.69|9398.76|9278.76|9399.21|9279.21|9398.54|9278.54|9
1652672850000|2022-05-16 03:47:30|9398.33|9278.33|9399.36|9279.36|9399.36|9279.36|9398.33|9278.33|10
1652672860000|2022-05-16 03:47:40|9399.23|9279.23|9399.62|9279.62|9399.73|9279.73|9399.23|9279.23|9
1652672870000|2022-05-16 03:47:50|9399.47|9279.47|9399.22|9279.22|9399.65|9279.65|9399.22|9279.22|9
1652672880000|2022-05-16 03:48:00|9399.12|9279.12|9399.33|9279.33|9399.47|9279.47|9399.12|9279.12|9
1652672890000|2022-05-16 03:48:10|9399.36|9279.36|9399.74|9279.74|9399.74|9279.74|9399.15|9279.15|9
1652672900000|2022-05-16 03:48:20|9399.27|9279.27|9397.76|9277.76|9399.65|9279.65|9397.76|9277.76|8
1652672910000|2022-05-16 03:48:30|9399.06|9279.06|9400.79|9280.79|9401.2|9281.2|9399.06|9279.06|10
1652672920000|2022-05-16 03:48:40|9400.83|9280.83|9401.29|9281.29|9401.46|9281.46|9400.83|9280.83|10
1652672930000|2022-05-16 03:48:50|9401.61|9281.61|9403.86|9283.86|9403.91|9283.91|9401.61|9281.61|9
1652672940000|2022-05-16 03:49:00|9403.82|9283.82|9403.91|9283.91|9404.47|9284.47|9403.65|9283.65|8
1652672950000|2022-05-16 03:49:10|9404.07|9284.07|9403.54|9283.54|9404.14|9284.14|9403.54|9283.54|10
1652672960000|2022-05-16 03:49:20|9403.75|9283.75|9399.15|9279.15|9403.75|9283.75|9399.15|9279.15|10
1652672970000|2022-05-16 03:49:30|9398.84|9278.84|9397.52|9277.52|9398.84|9278.84|9397.48|9277.48|10
1652672980000|2022-05-16 03:49:40|9397.46|9277.46|9397.28|9277.28|9397.85|9277.85|9397.21|9277.21|10
1652672990000|2022-05-16 03:49:50|9397.42|9277.42|9398.04|9278.04|9398.04|9278.04|9397.31|9277.31|9
1652673000000|2022-05-16 03:50:00|9398.15|9278.15|9400.05|9280.05|9400.05|9280.05|9398.13|9278.13|10
1652673010000|2022-05-16 03:50:10|9400.17|9280.17|9400.22|9280.22|9400.33|9280.33|9399.86|9279.86|9
1652673020000|2022-05-16 03:50:20|9400.45|9280.45|9401.69|9281.69|9401.7|9281.7|9400.45|9280.45|10
1652673030000|2022-05-16 03:50:30|9402.15|9282.15|9403.21|9283.21|9403.91|9283.91|9402.13|9282.13|10
1652673040000|2022-05-16 03:50:40|9403.17|9283.17|9404.4|9284.4|9404.57|9284.57|9403.17|9283.17|7
1652673050000|2022-05-16 03:50:50|9404.47|9284.47|9404.19|9284.19|9404.47|9284.47|9404.19|9284.19|6
1652673060000|2022-05-16 03:51:00|9404.13|9284.13|9403.8|9283.8|9404.13|9284.13|9403.64|9283.64|10
1652673070000|2022-05-16 03:51:10|9403.86|9283.86|9404.59|9284.59|9404.59|9284.59|9403.83|9283.83|9
1652673080000|2022-05-16 03:51:20|9404.82|9284.82|9405.89|9285.89|9405.89|9285.89|9404.82|9284.82|8
1652673090000|2022-05-16 03:51:30|9406.09|9286.09|9406.99|9286.99|9406.99|9286.99|9406.09|9286.09|10
1652673100000|2022-05-16 03:51:40|9407.14|9287.14|9406.86|9286.86|9407.72|9287.72|9406.86|9286.86|10
1652673110000|2022-05-16 03:51:50|9406.51|9286.51|9405.52|9285.52|9406.51|9286.51|9405.52|9285.52|7
1652673120000|2022-05-16 03:52:00|9405.39|9285.39|9405.81|9285.81|9405.81|9285.81|9405.12|9285.12|10
1652673130000|2022-05-16 03:52:10|9405.75|9285.75|9405.87|9285.87|9405.87|9285.87|9405.7|9285.7|6
1652673140000|2022-05-16 03:52:20|9405.85|9285.85|9403.78|9283.78|9405.85|9285.85|9403.75|9283.75|7
1652673150000|2022-05-16 03:52:30|9403.94|9283.94|9402.84|9282.84|9404.01|9284.01|9402.58|9282.58|9
1652673160000|2022-05-16 03:52:40|9402.81|9282.81|9401.81|9281.81|9402.81|9282.81|9401.81|9281.81|10
1652673170000|2022-05-16 03:52:50|9401.62|9281.62|9400.55|9280.55|9401.62|9281.62|9400.53|9280.53|8
1652673180000|2022-05-16 03:53:00|9400.23|9280.23|9398.95|9278.95|9400.23|9280.23|9398.95|9278.95|6
1652673190000|2022-05-16 03:53:10|9398.73|9278.73|9398.09|9278.09|9398.73|9278.73|9397.62|9277.62|8
1652673200000|2022-05-16 03:53:20|9398.1|9278.1|9400.8|9280.8|9400.8|9280.8|9398.1|9278.1|10
1652673210000|2022-05-16 03:53:30|9401.23|9281.23|9403.79|9283.79|9403.8|9283.8|9401.23|9281.23|9
1652673220000|2022-05-16 03:53:40|9404.55|9284.55|9406.67|9286.67|9406.77|9286.77|9404.55|9284.55|10
1652673230000|2022-05-16 03:53:50|9407.18|9287.18|9407.58|9287.58|9407.79|9287.79|9407.18|9287.18|10
1652673240000|2022-05-16 03:54:00|9407.59|9287.59|9411.28|9291.28|9411.28|9291.28|9407.59|9287.59|10
1652673250000|2022-05-16 03:54:10|9412.55|9292.55|9414.53|9294.53|9414.89|9294.89|9412.55|9292.55|10
1652673260000|2022-05-16 03:54:20|9415.09|9295.09|9418.79|9298.79|9418.79|9298.79|9415.09|9295.09|10
1652673270000|2022-05-16 03:54:30|9418.72|9298.72|9419.27|9299.27|9419.72|9299.72|9418.72|9298.72|10
1652673280000|2022-05-16 03:54:40|9419.36|9299.36|9420.27|9300.27|9420.27|9300.27|9419.12|9299.12|10
1652673290000|2022-05-16 03:54:50|9420.31|9300.31|9420.13|9300.13|9420.63|9300.63|9419.98|9299.98|8
1652673300000|2022-05-16 03:55:00|9420.23|9300.23|9420.18|9300.18|9420.23|9300.23|9419.48|9299.48|10
1652673310000|2022-05-16 03:55:10|9420.31|9300.31|9420.56|9300.56|9420.56|9300.56|9420.09|9300.09|10
1652673320000|2022-05-16 03:55:20|9420.5|9300.5|9421.11|9301.11|9421.25|9301.25|9420.5|9300.5|9
1652673330000|2022-05-16 03:55:30|9420.74|9300.74|9421.62|9301.62|9421.8|9301.8|9420.74|9300.74|10
1652673340000|2022-05-16 03:55:40|9421.58|9301.58|9422.14|9302.14|9422.27|9302.27|9421.57|9301.57|10
1652673350000|2022-05-16 03:55:50|9422.44|9302.44|9422.46|9302.46|9422.91|9302.91|9422.41|9302.41|9
1652673360000|2022-05-16 03:56:00|9422.33|9302.33|9420.93|9300.93|9423.19|9303.19|9420.93|9300.93|9
1652673370000|2022-05-16 03:56:10|9420.54|9300.54|9417.87|9297.87|9420.54|9300.54|9417.87|9297.87|10
1652673380000|2022-05-16 03:56:20|9417.76|9297.76|9416.66|9296.66|9417.76|9297.76|9416.59|9296.59|9
1652673390000|2022-05-16 03:56:30|9416.7|9296.7|9417.12|9297.12|9417.46|9297.46|9416.7|9296.7|10
1652673400000|2022-05-16 03:56:40|9417.01|9297.01|9417.74|9297.74|9418|9298|9417.01|9297.01|10
1652673410000|2022-05-16 03:56:50|9417.7|9297.7|9416.59|9296.59|9417.7|9297.7|9416.59|9296.59|9
1652673420000|2022-05-16 03:57:00|9416.48|9296.48|9417.34|9297.34|9417.34|9297.34|9416.48|9296.48|10
1652673430000|2022-05-16 03:57:10|9417.66|9297.66|9418.25|9298.25|9418.34|9298.34|9417.66|9297.66|10
1652673440000|2022-05-16 03:57:20|9418.3|9298.3|9419.18|9299.18|9419.69|9299.69|9418.25|9298.25|10
1652673450000|2022-05-16 03:57:30|9419.21|9299.21|9420.33|9300.33|9420.33|9300.33|9419.21|9299.21|10
1652673460000|2022-05-16 03:57:40|9420.31|9300.31|9421.97|9301.97|9421.97|9301.97|9419.94|9299.94|9
1652673470000|2022-05-16 03:57:50|9422.22|9302.22|9422.46|9302.46|9422.46|9302.46|9421.57|9301.57|10
1652673480000|2022-05-16 03:58:00|9422.36|9302.36|9423.44|9303.44|9423.44|9303.44|9422.36|9302.36|9
1652673490000|2022-05-16 03:58:10|9423.26|9303.26|9423.03|9303.03|9423.32|9303.32|9423.01|9303.01|10
1652673500000|2022-05-16 03:58:20|9423.07|9303.07|9422.63|9302.63|9423.07|9303.07|9422.58|9302.58|9
1652673510000|2022-05-16 03:58:30|9422.87|9302.87|9422.02|9302.02|9423.09|9303.09|9421.85|9301.85|10
1652673520000|2022-05-16 03:58:40|9421.96|9301.96|9422.57|9302.57|9422.57|9302.57|9421.67|9301.67|10
1652673530000|2022-05-16 03:58:50|9422.5|9302.5|9424.47|9304.47|9424.47|9304.47|9422.5|9302.5|10
1652673540000|2022-05-16 03:59:00|9424.24|9304.24|9425.17|9305.17|9425.55|9305.55|9424.24|9304.24|9
1652673550000|2022-05-16 03:59:10|9425.01|9305.01|9424.59|9304.59|9425.09|9305.09|9424.55|9304.55|8
1652673560000|2022-05-16 03:59:20|9424.53|9304.53|9424.76|9304.76|9424.76|9304.76|9424.2|9304.2|10
1652673570000|2022-05-16 03:59:30|9424.88|9304.88|9424.72|9304.72|9425.04|9305.04|9424.72|9304.72|10
1652673580000|2022-05-16 03:59:40|9424.74|9304.74|9424.88|9304.88|9424.88|9304.88|9424.45|9304.45|9
1652673590000|2022-05-16 03:59:50|9424.83|9304.83|9425.11|9305.11|9425.11|9305.11|9424.75|9304.75|9
1652673600000|2022-05-16 04:00:00|9425.24|9305.24|9425.1|9305.1|9425.65|9305.65|9424.92|9304.92|9
1652673610000|2022-05-16 04:00:10|9425.2|9305.2|9425.39|9305.39|9426.28|9306.28|9425.2|9305.2|10
1652673620000|2022-05-16 04:00:20|9424.83|9304.83|9422.93|9302.93|9424.83|9304.83|9422.93|9302.93|9
1652673630000|2022-05-16 04:00:30|9422.68|9302.68|9422.48|9302.48|9422.71|9302.71|9422.48|9302.48|10
1652673640000|2022-05-16 04:00:40|9422.68|9302.68|9423.22|9303.22|9423.22|9303.22|9422.52|9302.52|10
1652673650000|2022-05-16 04:00:50|9423.38|9303.38|9423.19|9303.19|9423.89|9303.89|9423.05|9303.05|10
1652673660000|2022-05-16 04:01:00|9423.36|9303.36|9423.19|9303.19|9423.63|9303.63|9423.19|9303.19|10
1652673670000|2022-05-16 04:01:10|9423.74|9303.74|9425.91|9305.91|9425.91|9305.91|9423.74|9303.74|10
1652673680000|2022-05-16 04:01:20|9425.76|9305.76|9424.36|9304.36|9425.76|9305.76|9424.36|9304.36|10
1652673690000|2022-05-16 04:01:30|9424.06|9304.06|9423.25|9303.25|9424.06|9304.06|9423.25|9303.25|8
1652673700000|2022-05-16 04:01:40|9423.1|9303.1|9422.19|9302.19|9423.17|9303.17|9422.19|9302.19|10
1652673710000|2022-05-16 04:01:50|9421.63|9301.63|9419.86|9299.86|9421.63|9301.63|9419.86|9299.86|10
1652673720000|2022-05-16 04:02:00|9419.88|9299.88|9418.68|9298.68|9419.88|9299.88|9418.68|9298.68|10
1652673730000|2022-05-16 04:02:10|9418.29|9298.29|9416.27|9296.27|9418.29|9298.29|9416.18|9296.18|10
1652673740000|2022-05-16 04:02:20|9416.19|9296.19|9413.61|9293.61|9416.19|9296.19|9413.61|9293.61|9
1652673750000|2022-05-16 04:02:30|9413.24|9293.24|9406.93|9286.93|9413.24|9293.24|9406.93|9286.93|10
1652673760000|2022-05-16 04:02:40|9406.78|9286.78|9407.03|9287.03|9407.8|9287.8|9406.64|9286.64|10
1652673770000|2022-05-16 04:02:50|9407.45|9287.45|9407.01|9287.01|9408.99|9288.99|9407.01|9287.01|10
1652673780000|2022-05-16 04:03:00|9407.17|9287.17|9406.96|9286.96|9407.19|9287.19|9406.82|9286.82|10
1652673790000|2022-05-16 04:03:10|9406.52|9286.52|9404.92|9284.92|9406.52|9286.52|9404.92|9284.92|10
1652673800000|2022-05-16 04:03:20|9404.98|9284.98|9403.18|9283.18|9404.98|9284.98|9403.18|9283.18|9
1652673810000|2022-05-16 04:03:30|9403.07|9283.07|9401.13|9281.13|9403.07|9283.07|9400.97|9280.97|10
1652673820000|2022-05-16 04:03:40|9401.03|9281.03|9399.48|9279.48|9401.03|9281.03|9399.36|9279.36|10
1652673830000|2022-05-16 04:03:50|9399.17|9279.17|9398.48|9278.48|9399.31|9279.31|9398.48|9278.48|10
1652673840000|2022-05-16 04:04:00|9398.1|9278.1|9399.36|9279.36|9399.41|9279.41|9397.98|9277.98|10
1652673850000|2022-05-16 04:04:10|9399.37|9279.37|9399.76|9279.76|9399.95|9279.95|9399.37|9279.37|9
1652673860000|2022-05-16 04:04:20|9399.71|9279.71|9399.78|9279.78|9400.05|9280.05|9399.71|9279.71|10
1652673870000|2022-05-16 04:04:30|9399.67|9279.67|9399.81|9279.81|9399.89|9279.89|9399.66|9279.66|10
1652673880000|2022-05-16 04:04:40|9399.77|9279.77|9399.56|9279.56|9399.77|9279.77|9399.15|9279.15|10
1652673890000|2022-05-16 04:04:50|9399.46|9279.46|9400.6|9280.6|9400.73|9280.73|9399.46|9279.46|10
1652673900000|2022-05-16 04:05:00|9400.34|9280.34|9401.19|9281.19|9401.24|9281.24|9400.23|9280.23|10
1652673910000|2022-05-16 04:05:10|9401.47|9281.47|9402.5|9282.5|9402.61|9282.61|9401.47|9281.47|9
1652673920000|2022-05-16 04:05:20|9402.3|9282.3|9403.24|9283.24|9403.25|9283.25|9402.2|9282.2|10
1652673930000|2022-05-16 04:05:30|9403.65|9283.65|9404.77|9284.77|9404.85|9284.85|9403.65|9283.65|9
1652673940000|2022-05-16 04:05:40|9404.67|9284.67|9405.28|9285.28|9405.37|9285.37|9404.67|9284.67|9
1652673950000|2022-05-16 04:05:50|9405.72|9285.72|9406.24|9286.24|9406.35|9286.35|9405.72|9285.72|10
1652673960000|2022-05-16 04:06:00|9406.26|9286.26|9405.94|9285.94|9406.4|9286.4|9405.94|9285.94|10
1652673970000|2022-05-16 04:06:10|9405.55|9285.55|9403.31|9283.31|9405.55|9285.55|9403.17|9283.17|10
1652673980000|2022-05-16 04:06:20|9403.29|9283.29|9402.23|9282.23|9403.29|9283.29|9402.23|9282.23|10
1652673990000|2022-05-16 04:06:30|9402.2|9282.2|9401.64|9281.64|9402.49|9282.49|9401.35|9281.35|9
1652674000000|2022-05-16 04:06:40|9401.96|9281.96|9401.41|9281.41|9401.97|9281.97|9401.41|9281.41|10
1652674010000|2022-05-16 04:06:50|9401.33|9281.33|9398.14|9278.14|9401.53|9281.53|9398.14|9278.14|10
1652674020000|2022-05-16 04:07:00|9397.16|9277.16|9396.47|9276.47|9397.16|9277.16|9396.26|9276.26|9
1652674030000|2022-05-16 04:07:10|9396.85|9276.85|9395.99|9275.99|9397.08|9277.08|9395.98|9275.98|10
1652674040000|2022-05-16 04:07:20|9395.67|9275.67|9393.85|9273.85|9395.67|9275.67|9393.85|9273.85|10
1652674050000|2022-05-16 04:07:30|9393.7|9273.7|9389.94|9269.94|9393.7|9273.7|9389.94|9269.94|10
1652674060000|2022-05-16 04:07:40|9390.18|9270.18|9386.62|9266.62|9390.18|9270.18|9386.62|9266.62|10
1652674070000|2022-05-16 04:07:50|9386.01|9266.01|9383.24|9263.24|9386.01|9266.01|9383.18|9263.18|10
1652674080000|2022-05-16 04:08:00|9382.99|9262.99|9383.5|9263.5|9383.5|9263.5|9382.94|9262.94|10
1652674090000|2022-05-16 04:08:10|9383.72|9263.72|9381.02|9261.02|9384.22|9264.22|9381.02|9261.02|10
1652674100000|2022-05-16 04:08:20|9380.64|9260.64|9376.36|9256.36|9380.64|9260.64|9376.36|9256.36|10
1652674110000|2022-05-16 04:08:30|9375.91|9255.91|9373.14|9253.14|9376.72|9256.72|9373.03|9253.03|10
1652674120000|2022-05-16 04:08:40|9372.97|9252.97|9371|9251|9373.07|9253.07|9371|9251|10
1652674130000|2022-05-16 04:08:50|9371.39|9251.39|9370.3|9250.3|9371.5|9251.5|9369.86|9249.86|10
1652674140000|2022-05-16 04:09:00|9369.29|9249.29|9365.56|9245.56|9369.29|9249.29|9365.36|9245.36|10
1652674150000|2022-05-16 04:09:10|9365.57|9245.57|9364.63|9244.63|9366.09|9246.09|9364.63|9244.63|10
1652674160000|2022-05-16 04:09:20|9364.46|9244.46|9364.43|9244.43|9364.84|9244.84|9364.09|9244.09|10
1652674170000|2022-05-16 04:09:30|9364.49|9244.49|9367.42|9247.42|9367.42|9247.42|9364.49|9244.49|10
1652674180000|2022-05-16 04:09:40|9368.62|9248.62|9370.28|9250.28|9370.28|9250.28|9367.85|9247.85|10
1652674190000|2022-05-16 04:09:50|9370.27|9250.27|9369.6|9249.6|9370.27|9250.27|9369.6|9249.6|10
1652674200000|2022-05-16 04:10:00|9369.55|9249.55|9371.22|9251.22|9371.22|9251.22|9369.17|9249.17|10
1652674210000|2022-05-16 04:10:10|9370.96|9250.96|9371.11|9251.11|9372.5|9252.5|9370.89|9250.89|10
1652674220000|2022-05-16 04:10:20|9371.82|9251.82|9373.38|9253.38|9373.64|9253.64|9371.82|9251.82|10
1652674230000|2022-05-16 04:10:30|9373.91|9253.91|9375.37|9255.37|9375.37|9255.37|9373.4|9253.4|10
1652674240000|2022-05-16 04:10:40|9374.51|9254.51|9376.45|9256.45|9377.31|9257.31|9374.51|9254.51|10
1652674250000|2022-05-16 04:10:50|9376.92|9256.92|9376.74|9256.74|9376.92|9256.92|9375.9|9255.9|10
1652674260000|2022-05-16 04:11:00|9376.79|9256.79|9375.62|9255.62|9376.79|9256.79|9375.62|9255.62|10
1652674270000|2022-05-16 04:11:10|9376.1|9256.1|9375.57|9255.57|9376.1|9256.1|9375.19|9255.19|10
1652674280000|2022-05-16 04:11:20|9375.94|9255.94|9376.71|9256.71|9376.78|9256.78|9375.82|9255.82|10
1652674290000|2022-05-16 04:11:30|9375.89|9255.89|9377.72|9257.72|9377.74|9257.74|9375.89|9255.89|10
1652674300000|2022-05-16 04:11:40|9377.71|9257.71|9378.35|9258.35|9378.46|9258.46|9377.39|9257.39|10
1652674310000|2022-05-16 04:11:50|9378.05|9258.05|9377.96|9257.96|9378.47|9258.47|9377.65|9257.65|10
1652674320000|2022-05-16 04:12:00|9376.38|9256.38|9376.71|9256.71|9376.77|9256.77|9376.38|9256.38|10
1652674330000|2022-05-16 04:12:10|9377.02|9257.02|9375.76|9255.76|9377.2|9257.2|9375.51|9255.51|10
1652674340000|2022-05-16 04:12:20|9376.32|9256.32|9377.2|9257.2|9377.31|9257.31|9375.89|9255.89|10
1652674350000|2022-05-16 04:12:30|9378.37|9258.37|9377.22|9257.22|9378.37|9258.37|9376.18|9256.18|10
1652674360000|2022-05-16 04:12:40|9376.81|9256.81|9378.82|9258.82|9378.82|9258.82|9376.81|9256.81|10
1652674370000|2022-05-16 04:12:50|9378.88|9258.88|9378.47|9258.47|9379.88|9259.88|9378.18|9258.18|10
1652674380000|2022-05-16 04:13:00|9378.45|9258.45|9378.15|9258.15|9378.88|9258.88|9378.11|9258.11|10
1652674390000|2022-05-16 04:13:10|9378.16|9258.16|9378.44|9258.44|9378.64|9258.64|9378.1|9258.1|10
1652674400000|2022-05-16 04:13:20|9378.37|9258.37|9379.52|9259.52|9379.58|9259.58|9378.05|9258.05|10
1652674410000|2022-05-16 04:13:30|9379.09|9259.09|9378.78|9258.78|9379.09|9259.09|9378.58|9258.58|10
1652674420000|2022-05-16 04:13:40|9378.64|9258.64|9378.17|9258.17|9378.64|9258.64|9378.14|9258.14|10
1652674430000|2022-05-16 04:13:50|9378.16|9258.16|9378.22|9258.22|9378.35|9258.35|9378.03|9258.03|8
1652674440000|2022-05-16 04:14:00|9378.23|9258.23|9377.14|9257.14|9378.23|9258.23|9376.81|9256.81|9
1652674450000|2022-05-16 04:14:10|9376.91|9256.91|9378.82|9258.82|9378.82|9258.82|9376.28|9256.28|9
1652674460000|2022-05-16 04:14:20|9378.9|9258.9|9380.21|9260.21|9380.22|9260.22|9378.85|9258.85|9
1652674470000|2022-05-16 04:14:30|9379.77|9259.77|9379.18|9259.18|9380.65|9260.65|9379.18|9259.18|10
1652674480000|2022-05-16 04:14:40|9379.23|9259.23|9378.9|9258.9|9379.25|9259.25|9378.8|9258.8|10
1652674490000|2022-05-16 04:14:50|9378.97|9258.97|9379.9|9259.9|9379.96|9259.96|9378.97|9258.97|10
1652674500000|2022-05-16 04:15:00|9379.92|9259.92|9379.96|9259.96|9380.57|9260.57|9378.94|9258.94|9
1652674510000|2022-05-16 04:15:10|9379.84|9259.84|9380.35|9260.35|9380.9|9260.9|9379.32|9259.32|10
1652674520000|2022-05-16 04:15:20|9380.44|9260.44|9380.47|9260.47|9380.73|9260.73|9379.79|9259.79|10
1652674530000|2022-05-16 04:15:30|9380.63|9260.63|9379.94|9259.94|9380.63|9260.63|9379.79|9259.79|9
1652674540000|2022-05-16 04:15:40|9379.9|9259.9|9379.69|9259.69|9380.08|9260.08|9379.69|9259.69|10
1652674550000|2022-05-16 04:15:50|9379.5|9259.5|9379.01|9259.01|9379.5|9259.5|9378.6|9258.6|10
1652674560000|2022-05-16 04:16:00|9379.04|9259.04|9378.65|9258.65|9379.56|9259.56|9378.65|9258.65|10
1652674570000|2022-05-16 04:16:10|9378.77|9258.77|9377.39|9257.39|9378.77|9258.77|9377.39|9257.39|10
1652674580000|2022-05-16 04:16:20|9377.4|9257.4|9377.28|9257.28|9377.9|9257.9|9376.56|9256.56|10
1652674590000|2022-05-16 04:16:30|9377.51|9257.51|9379.43|9259.43|9379.43|9259.43|9377.51|9257.51|10
1652674600000|2022-05-16 04:16:40|9379.69|9259.69|9378.24|9258.24|9380.38|9260.38|9378.24|9258.24|10
1652674610000|2022-05-16 04:16:50|9377.88|9257.88|9377.59|9257.59|9378.14|9258.14|9377.54|9257.54|9
1652674620000|2022-05-16 04:17:00|9377.77|9257.77|9380.45|9260.45|9380.45|9260.45|9377.77|9257.77|10
1652674630000|2022-05-16 04:17:10|9380.41|9260.41|9380.9|9260.9|9381.15|9261.15|9380.29|9260.29|10
1652674640000|2022-05-16 04:17:20|9380.87|9260.87|9380.19|9260.19|9380.93|9260.93|9379.72|9259.72|10
1652674650000|2022-05-16 04:17:30|9380.24|9260.24|9379.52|9259.52|9380.29|9260.29|9379.52|9259.52|10
1652674660000|2022-05-16 04:17:40|9379.51|9259.51|9380.56|9260.56|9380.71|9260.71|9379.51|9259.51|10
1652674670000|2022-05-16 04:17:50|9380.6|9260.6|9379.86|9259.86|9380.75|9260.75|9379.51|9259.51|10
1652674680000|2022-05-16 04:18:00|9379.6|9259.6|9379.16|9259.16|9379.97|9259.97|9378.94|9258.94|10
1652674690000|2022-05-16 04:18:10|9379.3|9259.3|9379.46|9259.46|9379.66|9259.66|9379.3|9259.3|9
1652674700000|2022-05-16 04:18:20|9379.9|9259.9|9380.15|9260.15|9380.2|9260.2|9379.9|9259.9|6
1652674710000|2022-05-16 04:18:30|9380.14|9260.14|9381.31|9261.31|9381.43|9261.43|9380.03|9260.03|10
1652674720000|2022-05-16 04:18:40|9381.34|9261.34|9383.31|9263.31|9383.31|9263.31|9381.26|9261.26|10
1652674730000|2022-05-16 04:18:50|9383.59|9263.59|9387.41|9267.41|9387.41|9267.41|9383.59|9263.59|10
1652674740000|2022-05-16 04:19:00|9387.53|9267.53|9388.88|9268.88|9389.11|9269.11|9387.53|9267.53|10
1652674750000|2022-05-16 04:19:10|9389.88|9269.88|9390.18|9270.18|9390.18|9270.18|9389.88|9269.88|10
1652674760000|2022-05-16 04:19:20|9390.09|9270.09|9391.07|9271.07|9391.19|9271.19|9390.09|9270.09|9
1652674770000|2022-05-16 04:19:30|9391.32|9271.32|9392.94|9272.94|9392.94|9272.94|9391.32|9271.32|10
1652674780000|2022-05-16 04:19:40|9393.35|9273.35|9393.79|9273.79|9394.77|9274.77|9393.34|9273.34|10
1652674790000|2022-05-16 04:19:50|9393.82|9273.82|9395.96|9275.96|9395.96|9275.96|9393.82|9273.82|9
1652674800000|2022-05-16 04:20:00|9395.9|9275.9|9397.26|9277.26|9397.26|9277.26|9395.9|9275.9|10
1652674810000|2022-05-16 04:20:10|9397.2|9277.2|9400.73|9280.73|9400.79|9280.79|9397.2|9277.2|10
1652674820000|2022-05-16 04:20:20|9401.76|9281.76|9406.95|9286.95|9406.95|9286.95|9401.76|9281.76|10
1652674830000|2022-05-16 04:20:30|9407.58|9287.58|9412.65|9292.65|9412.65|9292.65|9407.58|9287.58|10
1652674840000|2022-05-16 04:20:40|9413.95|9293.95|9418.82|9298.82|9419.07|9299.07|9413.95|9293.95|10
1652674850000|2022-05-16 04:20:50|9418.78|9298.78|9418.79|9298.79|9418.98|9298.98|9418.7|9298.7|8
1652674860000|2022-05-16 04:21:00|9418.91|9298.91|9418.75|9298.75|9419.08|9299.08|9418.61|9298.61|10
1652674870000|2022-05-16 04:21:10|9418.74|9298.74|9419.17|9299.17|9419.17|9299.17|9418.46|9298.46|8
1652674880000|2022-05-16 04:21:20|9419.19|9299.19|9420.48|9300.48|9420.48|9300.48|9419.19|9299.19|10
1652674890000|2022-05-16 04:21:30|9420.84|9300.84|9421.72|9301.72|9421.72|9301.72|9420.34|9300.34|10
1652674900000|2022-05-16 04:21:40|9423.72|9303.72|9426.29|9306.29|9427.19|9307.19|9423.72|9303.72|10
1652674910000|2022-05-16 04:21:50|9426.13|9306.13|9426.07|9306.07|9426.13|9306.13|9425.78|9305.78|9
1652674920000|2022-05-16 04:22:00|9426.41|9306.41|9426.34|9306.34|9427.33|9307.33|9426.34|9306.34|10
1652674930000|2022-05-16 04:22:10|9426.21|9306.21|9424.86|9304.86|9426.58|9306.58|9424.86|9304.86|10
1652674940000|2022-05-16 04:22:20|9425.18|9305.18|9426.22|9306.22|9426.22|9306.22|9424.58|9304.58|9
1652674950000|2022-05-16 04:22:30|9425.53|9305.53|9426.11|9306.11|9426.48|9306.48|9425.53|9305.53|10
1652674960000|2022-05-16 04:22:40|9426.66|9306.66|9427.44|9307.44|9427.54|9307.54|9426.66|9306.66|10
1652674970000|2022-05-16 04:22:50|9427.42|9307.42|9427.11|9307.11|9427.42|9307.42|9426.8|9306.8|10
1652674980000|2022-05-16 04:23:00|9427.12|9307.12|9427.03|9307.03|9427.14|9307.14|9426.78|9306.78|9
1652674990000|2022-05-16 04:23:10|9427.02|9307.02|9426.42|9306.42|9427.02|9307.02|9426.42|9306.42|9
1652675000000|2022-05-16 04:23:20|9426.36|9306.36|9425.4|9305.4|9426.36|9306.36|9425.39|9305.39|9
1652675010000|2022-05-16 04:23:30|9425.35|9305.35|9425.51|9305.51|9425.62|9305.62|9425.13|9305.13|10
1652675020000|2022-05-16 04:23:40|9425.65|9305.65|9428.09|9308.09|9428.09|9308.09|9425.5|9305.5|10
1652675030000|2022-05-16 04:23:50|9428.23|9308.23|9428.91|9308.91|9428.91|9308.91|9428.18|9308.18|10
1652675040000|2022-05-16 04:24:00|9428.32|9308.32|9428.22|9308.22|9428.59|9308.59|9428.09|9308.09|10
1652675050000|2022-05-16 04:24:10|9428.54|9308.54|9429.67|9309.67|9429.67|9309.67|9428.47|9308.47|10
1652675060000|2022-05-16 04:24:20|9429.57|9309.57|9428.29|9308.29|9429.68|9309.68|9427.93|9307.93|10
1652675070000|2022-05-16 04:24:30|9427.89|9307.89|9426.79|9306.79|9428.07|9308.07|9426.79|9306.79|9
1652675080000|2022-05-16 04:24:40|9426.74|9306.74|9425.86|9305.86|9426.74|9306.74|9425.86|9305.86|10
1652675090000|2022-05-16 04:24:50|9425.73|9305.73|9425.78|9305.78|9425.78|9305.78|9425.29|9305.29|10
1652675100000|2022-05-16 04:25:00|9426.28|9306.28|9428.3|9308.3|9428.3|9308.3|9426.28|9306.28|10
1652675110000|2022-05-16 04:25:10|9428.06|9308.06|9429.9|9309.9|9429.9|9309.9|9428.06|9308.06|10
1652675120000|2022-05-16 04:25:20|9429.8|9309.8|9428.88|9308.88|9429.8|9309.8|9428.32|9308.32|10
1652675130000|2022-05-16 04:25:30|9428.51|9308.51|9429.09|9309.09|9429.5|9309.5|9428.51|9308.51|10
1652675140000|2022-05-16 04:25:40|9429.43|9309.43|9429.86|9309.86|9429.87|9309.87|9428.95|9308.95|10
1652675150000|2022-05-16 04:25:50|9429.91|9309.91|9430.92|9310.92|9430.92|9310.92|9429.78|9309.78|10
1652675160000|2022-05-16 04:26:00|9431.1|9311.1|9431.65|9311.65|9432.1|9312.1|9431.1|9311.1|10
1652675170000|2022-05-16 04:26:10|9431.79|9311.79|9428.13|9308.13|9431.79|9311.79|9428.13|9308.13|10
1652675180000|2022-05-16 04:26:20|9428.05|9308.05|9426.12|9306.12|9428.14|9308.14|9426.12|9306.12|10
1652675190000|2022-05-16 04:26:30|9425.96|9305.96|9425.93|9305.93|9426.19|9306.19|9425.86|9305.86|10
1652675200000|2022-05-16 04:26:40|9425.86|9305.86|9425.89|9305.89|9426.11|9306.11|9425.86|9305.86|9
1652675210000|2022-05-16 04:26:50|9425.96|9305.96|9424.88|9304.88|9425.96|9305.96|9424.42|9304.42|10
1652675220000|2022-05-16 04:27:00|9424.95|9304.95|9423.67|9303.67|9424.95|9304.95|9423.66|9303.66|10
1652675230000|2022-05-16 04:27:10|9423.69|9303.69|9425.4|9305.4|9425.4|9305.4|9423.69|9303.69|10
1652675240000|2022-05-16 04:27:20|9425.05|9305.05|9423.7|9303.7|9425.3|9305.3|9423.7|9303.7|10
1652675250000|2022-05-16 04:27:30|9423.63|9303.63|9421.86|9301.86|9423.63|9303.63|9421.86|9301.86|9
1652675260000|2022-05-16 04:27:40|9421.91|9301.91|9421.27|9301.27|9422.5|9302.5|9421.27|9301.27|9
1652675270000|2022-05-16 04:27:50|9421.32|9301.32|9421.71|9301.71|9421.71|9301.71|9420.48|9300.48|10
1652675280000|2022-05-16 04:28:00|9421.76|9301.76|9423.07|9303.07|9423.07|9303.07|9421.7|9301.7|10
1652675290000|2022-05-16 04:28:10|9423.48|9303.48|9423.15|9303.15|9424.31|9304.31|9423.15|9303.15|10
1652675300000|2022-05-16 04:28:20|9422.83|9302.83|9422.11|9302.11|9422.98|9302.98|9422.11|9302.11|10
1652675310000|2022-05-16 04:28:30|9421.95|9301.95|9421.04|9301.04|9422.11|9302.11|9421.04|9301.04|10
1652675320000|2022-05-16 04:28:40|9420.93|9300.93|9419.24|9299.24|9421.01|9301.01|9419.11|9299.11|10
1652675330000|2022-05-16 04:28:50|9419.18|9299.18|9419.86|9299.86|9419.86|9299.86|9418.75|9298.75|10
1652675340000|2022-05-16 04:29:00|9419.7|9299.7|9420.36|9300.36|9420.36|9300.36|9419.37|9299.37|10
1652675350000|2022-05-16 04:29:10|9420.4|9300.4|9420.2|9300.2|9420.69|9300.69|9420.2|9300.2|10
1652675360000|2022-05-16 04:29:20|9419.84|9299.84|9416.4|9296.4|9419.84|9299.84|9416.04|9296.04|10
1652675370000|2022-05-16 04:29:30|9416.52|9296.52|9418.76|9298.76|9418.76|9298.76|9416.52|9296.52|10
1652675380000|2022-05-16 04:29:40|9418.74|9298.74|9418.2|9298.2|9418.81|9298.81|9418.2|9298.2|10
1652675390000|2022-05-16 04:29:50|9417.85|9297.85|9417.31|9297.31|9417.95|9297.95|9417.02|9297.02|9
1652675400000|2022-05-16 04:30:00|9417.6|9297.6|9417.5|9297.5|9417.6|9297.6|9416.91|9296.91|9
1652675410000|2022-05-16 04:30:10|9418.28|9298.28|9417.91|9297.91|9419.24|9299.24|9417.52|9297.52|10
1652675420000|2022-05-16 04:30:20|9417.94|9297.94|9418.44|9298.44|9418.44|9298.44|9416.69|9296.69|10
1652675430000|2022-05-16 04:30:30|9418.83|9298.83|9418.3|9298.3|9419.06|9299.06|9418.15|9298.15|10
1652675440000|2022-05-16 04:30:40|9417.93|9297.93|9415.32|9295.32|9418.91|9298.91|9415.1|9295.1|10
1652675450000|2022-05-16 04:30:50|9415.34|9295.34|9413.26|9293.26|9415.75|9295.75|9412.73|9292.73|10
1652675460000|2022-05-16 04:31:00|9413.33|9293.33|9411.7|9291.7|9413.33|9293.33|9411.7|9291.7|10
1652675470000|2022-05-16 04:31:10|9411.41|9291.41|9410.95|9290.95|9412.8|9292.8|9410.84|9290.84|10
1652675480000|2022-05-16 04:31:20|9410.83|9290.83|9410.61|9290.61|9411.89|9291.89|9410.61|9290.61|10
1652675490000|2022-05-16 04:31:30|9411.17|9291.17|9410.06|9290.06|9411.22|9291.22|9409.72|9289.72|10
1652675500000|2022-05-16 04:31:40|9409.29|9289.29|9407.33|9287.33|9409.72|9289.72|9407.33|9287.33|10
1652675510000|2022-05-16 04:31:50|9407.27|9287.27|9405.7|9285.7|9407.27|9287.27|9405.7|9285.7|10
1652675520000|2022-05-16 04:32:00|9406.95|9286.95|9404.27|9284.27|9406.95|9286.95|9404.25|9284.25|10
1652675530000|2022-05-16 04:32:10|9404.54|9284.54|9401.69|9281.69|9404.54|9284.54|9401.69|9281.69|10
1652675540000|2022-05-16 04:32:20|9399.83|9279.83|9396.94|9276.94|9400.92|9280.92|9396.94|9276.94|10
1652675550000|2022-05-16 04:32:30|9397.05|9277.05|9396.7|9276.7|9397.41|9277.41|9396.2|9276.2|10
1652675560000|2022-05-16 04:32:40|9397.25|9277.25|9396.04|9276.04|9397.41|9277.41|9396.04|9276.04|10
1652675570000|2022-05-16 04:32:50|9395.09|9275.09|9394.03|9274.03|9395.86|9275.86|9394.03|9274.03|10
1652675580000|2022-05-16 04:33:00|9394.82|9274.82|9394.06|9274.06|9395.2|9275.2|9393.96|9273.96|10
1652675590000|2022-05-16 04:33:10|9393.98|9273.98|9393.93|9273.93|9394.23|9274.23|9393.77|9273.77|10
1652675600000|2022-05-16 04:33:20|9393.99|9273.99|9391.91|9271.91|9394|9274|9391.87|9271.87|10
1652675610000|2022-05-16 04:33:30|9392.51|9272.51|9387.6|9267.6|9392.86|9272.86|9387.6|9267.6|10
1652675620000|2022-05-16 04:33:40|9389.07|9269.07|9384.15|9264.15|9389.07|9269.07|9384.15|9264.15|10
1652675630000|2022-05-16 04:33:50|9384.02|9264.02|9379.1|9259.1|9384.06|9264.06|9379.1|9259.1|10
1652675640000|2022-05-16 04:34:00|9378.22|9258.22|9364.9|9244.9|9378.22|9258.22|9364.9|9244.9|10
1652675650000|2022-05-16 04:34:10|9361.91|9241.91|9364.83|9244.83|9364.83|9244.83|9359.1|9239.1|10
1652675660000|2022-05-16 04:34:20|9364.9|9244.9|9362.02|9242.02|9364.9|9244.9|9361.85|9241.85|10
1652675670000|2022-05-16 04:34:30|9362|9242|9361.95|9241.95|9362.56|9242.56|9361.66|9241.66|10
1652675680000|2022-05-16 04:34:40|9361.82|9241.82|9362.02|9242.02|9362.44|9242.44|9361.43|9241.43|10
1652675690000|2022-05-16 04:34:50|9362.32|9242.32|9364.95|9244.95|9364.95|9244.95|9362.32|9242.32|10
1652675700000|2022-05-16 04:35:00|9365.31|9245.31|9364.35|9244.35|9365.49|9245.49|9364.3|9244.3|10
1652675710000|2022-05-16 04:35:10|9364.74|9244.74|9366.99|9246.99|9366.99|9246.99|9364.74|9244.74|10
1652675720000|2022-05-16 04:35:20|9367.32|9247.32|9370.73|9250.73|9370.73|9250.73|9367.32|9247.32|9
1652675730000|2022-05-16 04:35:30|9370.61|9250.61|9373.4|9253.4|9373.41|9253.41|9370.29|9250.29|9
1652675740000|2022-05-16 04:35:40|9373.49|9253.49|9380.1|9260.1|9380.1|9260.1|9373.49|9253.49|10
1652675750000|2022-05-16 04:35:50|9380.27|9260.27|9381.98|9261.98|9382.47|9262.47|9380.27|9260.27|10
1652675760000|2022-05-16 04:36:00|9382.44|9262.44|9381.25|9261.25|9382.44|9262.44|9381.02|9261.02|10
1652675770000|2022-05-16 04:36:10|9381.67|9261.67|9380.9|9260.9|9381.76|9261.76|9380.47|9260.47|9
1652675780000|2022-05-16 04:36:20|9380.67|9260.67|9377.04|9257.04|9380.67|9260.67|9377.04|9257.04|10
1652675790000|2022-05-16 04:36:30|9376.99|9256.99|9375.71|9255.71|9377.17|9257.17|9375.71|9255.71|9
1652675800000|2022-05-16 04:36:40|9376.34|9256.34|9376.91|9256.91|9377.4|9257.4|9376.07|9256.07|10
1652675810000|2022-05-16 04:36:50|9377.29|9257.29|9377.62|9257.62|9378.2|9258.2|9377.29|9257.29|10
1652675820000|2022-05-16 04:37:00|9377.77|9257.77|9377.65|9257.65|9378.19|9258.19|9376.92|9256.92|10
1652675830000|2022-05-16 04:37:10|9377.01|9257.01|9379.29|9259.29|9379.29|9259.29|9377.01|9257.01|10
1652675840000|2022-05-16 04:37:20|9379.14|9259.14|9379.96|9259.96|9380.94|9260.94|9379.14|9259.14|10
1652675850000|2022-05-16 04:37:30|9378.91|9258.91|9380.42|9260.42|9380.42|9260.42|9378.91|9258.91|10
1652675860000|2022-05-16 04:37:40|9381.07|9261.07|9381.93|9261.93|9381.97|9261.97|9379.7|9259.7|10
1652675870000|2022-05-16 04:37:50|9382.37|9262.37|9384.74|9264.74|9384.74|9264.74|9382.37|9262.37|10
1652675880000|2022-05-16 04:38:00|9385.07|9265.07|9385.39|9265.39|9385.8|9265.8|9384.86|9264.86|10
1652675890000|2022-05-16 04:38:10|9385.3|9265.3|9384.2|9264.2|9385.64|9265.64|9384.2|9264.2|9
1652675900000|2022-05-16 04:38:20|9383.66|9263.66|9384.15|9264.15|9384.16|9264.16|9383.25|9263.25|10
1652675910000|2022-05-16 04:38:30|9384.16|9264.16|9385.64|9265.64|9386.52|9266.52|9383.98|9263.98|10
1652675920000|2022-05-16 04:38:40|9386.1|9266.1|9386.6|9266.6|9386.69|9266.69|9385.93|9265.93|10
1652675930000|2022-05-16 04:38:50|9386.64|9266.64|9387.81|9267.81|9387.81|9267.81|9386.64|9266.64|9
1652675940000|2022-05-16 04:39:00|9387.77|9267.77|9387.29|9267.29|9388|9268|9387.08|9267.08|9
1652675950000|2022-05-16 04:39:10|9387.42|9267.42|9385.87|9265.87|9387.46|9267.46|9385.87|9265.87|10
1652675960000|2022-05-16 04:39:20|9386.58|9266.58|9385.62|9265.62|9386.8|9266.8|9385.36|9265.36|10
1652675970000|2022-05-16 04:39:30|9386.5|9266.5|9386.01|9266.01|9386.71|9266.71|9385.96|9265.96|10
1652675980000|2022-05-16 04:39:40|9385.46|9265.46|9385.66|9265.66|9386.31|9266.31|9385.46|9265.46|10
1652675990000|2022-05-16 04:39:50|9386.34|9266.34|9386.59|9266.59|9386.74|9266.74|9385.83|9265.83|10
1652676000000|2022-05-16 04:40:00|9386.35|9266.35|9387.23|9267.23|9387.33|9267.33|9386.35|9266.35|10
1652676010000|2022-05-16 04:40:10|9387.21|9267.21|9387.81|9267.81|9387.81|9267.81|9387.04|9267.04|10
1652676020000|2022-05-16 04:40:20|9388.05|9268.05|9388.36|9268.36|9388.61|9268.61|9388.04|9268.04|10
1652676030000|2022-05-16 04:40:30|9388.2|9268.2|9387.72|9267.72|9388.58|9268.58|9387.45|9267.45|10
1652676040000|2022-05-16 04:40:40|9387.73|9267.73|9387.75|9267.75|9388.24|9268.24|9387.71|9267.71|10
1652676050000|2022-05-16 04:40:50|9388.13|9268.13|9389.03|9269.03|9389.21|9269.21|9387.93|9267.93|10
1652676060000|2022-05-16 04:41:00|9389.08|9269.08|9389.32|9269.32|9389.56|9269.56|9389.08|9269.08|8
1652676070000|2022-05-16 04:41:10|9389.02|9269.02|9390.12|9270.12|9390.12|9270.12|9388.97|9268.97|9
1652676080000|2022-05-16 04:41:20|9390.19|9270.19|9390.27|9270.27|9390.35|9270.35|9389.99|9269.99|9
1652676090000|2022-05-16 04:41:30|9390.65|9270.65|9392.1|9272.1|9392.1|9272.1|9390.65|9270.65|9
1652676100000|2022-05-16 04:41:40|9392.14|9272.14|9393.52|9273.52|9393.52|9273.52|9392.14|9272.14|10
1652676110000|2022-05-16 04:41:50|9393.66|9273.66|9394.14|9274.14|9394.14|9274.14|9393.61|9273.61|10
1652676120000|2022-05-16 04:42:00|9393.98|9273.98|9394.63|9274.63|9394.63|9274.63|9393.98|9273.98|10
1652676130000|2022-05-16 04:42:10|9394.52|9274.52|9395.66|9275.66|9395.96|9275.96|9394.24|9274.24|10
1652676140000|2022-05-16 04:42:20|9395.49|9275.49|9396.26|9276.26|9396.75|9276.75|9395.49|9275.49|10
1652676150000|2022-05-16 04:42:30|9396.3|9276.3|9401.87|9281.87|9401.87|9281.87|9396.3|9276.3|10
1652676160000|2022-05-16 04:42:40|9403.33|9283.33|9409.1|9289.1|9409.1|9289.1|9403.33|9283.33|10
1652676170000|2022-05-16 04:42:50|9409|9289|9415.1|9295.1|9415.1|9295.1|9408.48|9288.48|10
1652676180000|2022-05-16 04:43:00|9415.24|9295.24|9417.8|9297.8|9417.8|9297.8|9415.15|9295.15|10
1652676190000|2022-05-16 04:43:10|9417.74|9297.74|9419.23|9299.23|9419.91|9299.91|9417.74|9297.74|10
1652676200000|2022-05-16 04:43:20|9419.8|9299.8|9423.19|9303.19|9423.19|9303.19|9419.27|9299.27|10
1652676210000|2022-05-16 04:43:30|9423.12|9303.12|9422.02|9302.02|9423.53|9303.53|9422.02|9302.02|10
1652676220000|2022-05-16 04:43:40|9422.09|9302.09|9420.79|9300.79|9422.18|9302.18|9420.79|9300.79|10
1652676230000|2022-05-16 04:43:50|9421.06|9301.06|9421.59|9301.59|9421.59|9301.59|9420.49|9300.49|10
1652676240000|2022-05-16 04:44:00|9422.04|9302.04|9422.96|9302.96|9423.2|9303.2|9421.18|9301.18|10
1652676250000|2022-05-16 04:44:10|9423.02|9303.02|9422.97|9302.97|9423.2|9303.2|9422.23|9302.23|10
1652676260000|2022-05-16 04:44:20|9422.66|9302.66|9423.2|9303.2|9423.36|9303.36|9422.58|9302.58|10
1652676270000|2022-05-16 04:44:30|9422.91|9302.91|9423.82|9303.82|9424.36|9304.36|9422.91|9302.91|10
1652676280000|2022-05-16 04:44:40|9424.1|9304.1|9423.8|9303.8|9424.31|9304.31|9423.8|9303.8|9
1652676290000|2022-05-16 04:44:50|9423.28|9303.28|9422.03|9302.03|9423.58|9303.58|9422.03|9302.03|10
1652676300000|2022-05-16 04:45:00|9421.65|9301.65|9423.06|9303.06|9423.06|9303.06|9421.44|9301.44|10
1652676310000|2022-05-16 04:45:10|9423.17|9303.17|9423.65|9303.65|9424.36|9304.36|9422.97|9302.97|9
1652676320000|2022-05-16 04:45:20|9425.6|9305.6|9425.54|9305.54|9425.6|9305.6|9424.94|9304.94|9
1652676330000|2022-05-16 04:45:30|9425.68|9305.68|9426.44|9306.44|9426.84|9306.84|9425.68|9305.68|10
1652676340000|2022-05-16 04:45:40|9426.98|9306.98|9426.3|9306.3|9426.98|9306.98|9425.98|9305.98|10
1652676350000|2022-05-16 04:45:50|9426.64|9306.64|9424.28|9304.28|9426.64|9306.64|9424.28|9304.28|10
1652676360000|2022-05-16 04:46:00|9425.13|9305.13|9424.82|9304.82|9425.64|9305.64|9424.82|9304.82|10
1652676370000|2022-05-16 04:46:10|9425.55|9305.55|9424.67|9304.67|9425.63|9305.63|9424.67|9304.67|9
1652676380000|2022-05-16 04:46:20|9424.7|9304.7|9424.05|9304.05|9425.26|9305.26|9424.05|9304.05|10
1652676390000|2022-05-16 04:46:30|9425.28|9305.28|9423.82|9303.82|9425.28|9305.28|9423.79|9303.79|10
1652676400000|2022-05-16 04:46:40|9423.93|9303.93|9424.1|9304.1|9424.47|9304.47|9423.93|9303.93|10
1652676410000|2022-05-16 04:46:50|9423.97|9303.97|9422.1|9302.1|9423.98|9303.98|9421.85|9301.85|10
1652676420000|2022-05-16 04:47:00|9421.84|9301.84|9421.98|9301.98|9422.21|9302.21|9421.71|9301.71|10
1652676430000|2022-05-16 04:47:10|9421.83|9301.83|9421.61|9301.61|9422.27|9302.27|9421.57|9301.57|10
1652676440000|2022-05-16 04:47:20|9421.54|9301.54|9421.47|9301.47|9421.54|9301.54|9421.16|9301.16|10
1652676450000|2022-05-16 04:47:30|9421.52|9301.52|9416.23|9296.23|9421.52|9301.52|9416.23|9296.23|9
1652676460000|2022-05-16 04:47:40|9414.99|9294.99|9411.09|9291.09|9414.99|9294.99|9411.09|9291.09|10
1652676470000|2022-05-16 04:47:50|9410.75|9290.75|9407.82|9287.82|9410.75|9290.75|9407.82|9287.82|10
1652676480000|2022-05-16 04:48:00|9406.61|9286.61|9406.95|9286.95|9406.95|9286.95|9406.52|9286.52|10
1652676490000|2022-05-16 04:48:10|9407.05|9287.05|9407.17|9287.17|9407.38|9287.38|9406.98|9286.98|10
1652676500000|2022-05-16 04:48:20|9407.28|9287.28|9407.16|9287.16|9407.74|9287.74|9407.06|9287.06|10
1652676510000|2022-05-16 04:48:30|9407.22|9287.22|9406.87|9286.87|9407.4|9287.4|9406.5|9286.5|10
1652676520000|2022-05-16 04:48:40|9406.77|9286.77|9407.2|9287.2|9407.2|9287.2|9406.56|9286.56|10
1652676530000|2022-05-16 04:48:50|9407.25|9287.25|9408.46|9288.46|9408.46|9288.46|9407.25|9287.25|8
1652676540000|2022-05-16 04:49:00|9408.99|9288.99|9408.79|9288.79|9409.33|9289.33|9408.77|9288.77|9
1652676550000|2022-05-16 04:49:10|9408.82|9288.82|9408.91|9288.91|9409|9289|9408.82|9288.82|9
1652676560000|2022-05-16 04:49:20|9408.94|9288.94|9409.12|9289.12|9409.12|9289.12|9408.67|9288.67|8
1652676570000|2022-05-16 04:49:30|9409.23|9289.23|9409.93|9289.93|9409.93|9289.93|9409.23|9289.23|10
1652676580000|2022-05-16 04:49:40|9409.65|9289.65|9413.53|9293.53|9413.53|9293.53|9409.62|9289.62|10
1652676590000|2022-05-16 04:49:50|9413.76|9293.76|9416.76|9296.76|9416.76|9296.76|9413.76|9293.76|10
1652676600000|2022-05-16 04:50:00|9417.18|9297.18|9419|9299|9419|9299|9417.18|9297.18|10
1652676610000|2022-05-16 04:50:10|9418.94|9298.94|9419.19|9299.19|9420.12|9300.12|9418.94|9298.94|10
1652676620000|2022-05-16 04:50:20|9419.14|9299.14|9418.75|9298.75|9419.14|9299.14|9418.72|9298.72|10
1652676630000|2022-05-16 04:50:30|9418.69|9298.69|9421.35|9301.35|9421.35|9301.35|9418.69|9298.69|10
1652676640000|2022-05-16 04:50:40|9421.6|9301.6|9422.02|9302.02|9422.29|9302.29|9421.41|9301.41|9
1652676650000|2022-05-16 04:50:50|9422.07|9302.07|9426.22|9306.22|9426.22|9306.22|9422.07|9302.07|10
1652676660000|2022-05-16 04:51:00|9426.84|9306.84|9428.65|9308.65|9428.65|9308.65|9426.84|9306.84|9
1652676670000|2022-05-16 04:51:10|9428.73|9308.73|9428.03|9308.03|9429.15|9309.15|9428.03|9308.03|10
1652676680000|2022-05-16 04:51:20|9428|9308|9426.75|9306.75|9428|9308|9426.28|9306.28|10
1652676690000|2022-05-16 04:51:30|9427.24|9307.24|9427.16|9307.16|9427.36|9307.36|9426.19|9306.19|10
1652676700000|2022-05-16 04:51:40|9427|9307|9426.33|9306.33|9427|9307|9425.96|9305.96|8
1652676710000|2022-05-16 04:51:50|9426.46|9306.46|9427.3|9307.3|9427.46|9307.46|9426.39|9306.39|10
1652676720000|2022-05-16 04:52:00|9427.56|9307.56|9427.59|9307.59|9427.59|9307.59|9426.95|9306.95|9
1652676730000|2022-05-16 04:52:10|9428.53|9308.53|9429.16|9309.16|9429.2|9309.2|9428.41|9308.41|10
1652676740000|2022-05-16 04:52:20|9429.25|9309.25|9427.87|9307.87|9429.26|9309.26|9427.87|9307.87|9
1652676750000|2022-05-16 04:52:30|9427.55|9307.55|9425.92|9305.92|9427.55|9307.55|9425.92|9305.92|10
1652676760000|2022-05-16 04:52:40|9425.84|9305.84|9425.88|9305.88|9426.19|9306.19|9425.82|9305.82|10
1652676770000|2022-05-16 04:52:50|9425.99|9305.99|9425.95|9305.95|9426.2|9306.2|9425.59|9305.59|10
1652676780000|2022-05-16 04:53:00|9426.58|9306.58|9427.53|9307.53|9427.53|9307.53|9426.58|9306.58|10
1652676790000|2022-05-16 04:53:10|9427.58|9307.58|9428.28|9308.28|9428.56|9308.56|9427.58|9307.58|10
1652676800000|2022-05-16 04:53:20|9428.13|9308.13|9429.28|9309.28|9429.28|9309.28|9428.13|9308.13|8
1652676810000|2022-05-16 04:53:30|9429.15|9309.15|9430.12|9310.12|9430.56|9310.56|9429.15|9309.15|10
1652676820000|2022-05-16 04:53:40|9430.02|9310.02|9429.73|9309.73|9430.04|9310.04|9429.55|9309.55|9
1652676830000|2022-05-16 04:53:50|9429.79|9309.79|9430.1|9310.1|9430.38|9310.38|9429.39|9309.39|10
1652676840000|2022-05-16 04:54:00|9429.89|9309.89|9429.46|9309.46|9430.22|9310.22|9429.46|9309.46|8
1652676850000|2022-05-16 04:54:10|9429.77|9309.77|9429.86|9309.86|9429.87|9309.87|9429.54|9309.54|10
1652676860000|2022-05-16 04:54:20|9429.9|9309.9|9430.18|9310.18|9430.18|9310.18|9429.81|9309.81|8
1652676870000|2022-05-16 04:54:30|9430.24|9310.24|9430.06|9310.06|9430.38|9310.38|9429.9|9309.9|10
1652676880000|2022-05-16 04:54:40|9430.3|9310.3|9429.99|9309.99|9430.3|9310.3|9429.96|9309.96|9
1652676890000|2022-05-16 04:54:50|9430.12|9310.12|9430.04|9310.04|9430.12|9310.12|9429.91|9309.91|7
1652676900000|2022-05-16 04:55:00|9430.05|9310.05|9429.17|9309.17|9430.33|9310.33|9429.17|9309.17|10
1652676910000|2022-05-16 04:55:10|9429.1|9309.1|9427.5|9307.5|9429.1|9309.1|9427.5|9307.5|10
1652676920000|2022-05-16 04:55:20|9427.39|9307.39|9427.84|9307.84|9427.84|9307.84|9427.33|9307.33|10
1652676930000|2022-05-16 04:55:30|9428.02|9308.02|9426.69|9306.69|9428.02|9308.02|9426.69|9306.69|8
1652676940000|2022-05-16 04:55:40|9426.57|9306.57|9426.39|9306.39|9426.74|9306.74|9426.35|9306.35|9
1652676950000|2022-05-16 04:55:50|9426.44|9306.44|9426.59|9306.59|9426.62|9306.62|9426.35|9306.35|9
1652676960000|2022-05-16 04:56:00|9426.44|9306.44|9425.27|9305.27|9426.44|9306.44|9425.24|9305.24|8
1652676970000|2022-05-16 04:56:10|9425.2|9305.2|9422.98|9302.98|9425.2|9305.2|9422.98|9302.98|9
1652676980000|2022-05-16 04:56:20|9422.5|9302.5|9421.3|9301.3|9422.73|9302.73|9421.3|9301.3|10
1652676990000|2022-05-16 04:56:30|9421.11|9301.11|9417.88|9297.88|9421.11|9301.11|9417.88|9297.88|10
1652677000000|2022-05-16 04:56:40|9417.87|9297.87|9412.72|9292.72|9418.31|9298.31|9412.72|9292.72|10
1652677010000|2022-05-16 04:56:50|9412.64|9292.64|9412.34|9292.34|9412.85|9292.85|9412.34|9292.34|10
1652677020000|2022-05-16 04:57:00|9412.83|9292.83|9411.9|9291.9|9412.83|9292.83|9411.85|9291.85|10
1652677030000|2022-05-16 04:57:10|9411.92|9291.92|9411.88|9291.88|9412.18|9292.18|9411.76|9291.76|10
1652677040000|2022-05-16 04:57:20|9412.02|9292.02|9411.03|9291.03|9412.02|9292.02|9411.03|9291.03|10
1652677050000|2022-05-16 04:57:30|9411.09|9291.09|9410.35|9290.35|9411.09|9291.09|9410.35|9290.35|9
1652677060000|2022-05-16 04:57:40|9410.33|9290.33|9409.33|9289.33|9410.42|9290.42|9409.33|9289.33|10
1652677070000|2022-05-16 04:57:50|9409.43|9289.43|9409.28|9289.28|9409.6|9289.6|9409.28|9289.28|8
1652677080000|2022-05-16 04:58:00|9409.36|9289.36|9408.77|9288.77|9409.71|9289.71|9408.47|9288.47|9
1652677090000|2022-05-16 04:58:10|9409.36|9289.36|9409.93|9289.93|9410.32|9290.32|9409.36|9289.36|10
1652677100000|2022-05-16 04:58:20|9409.75|9289.75|9410.05|9290.05|9410.05|9290.05|9409.68|9289.68|10
1652677110000|2022-05-16 04:58:30|9410.14|9290.14|9410.13|9290.13|9410.32|9290.32|9410|9290|9
1652677120000|2022-05-16 04:58:40|9410.16|9290.16|9410.16|9290.16|9410.18|9290.18|9409.92|9289.92|9
1652677130000|2022-05-16 04:58:50|9410.29|9290.29|9411.09|9291.09|9411.09|9291.09|9410.19|9290.19|8
1652677140000|2022-05-16 04:59:00|9411.07|9291.07|9411.57|9291.57|9411.63|9291.63|9411.05|9291.05|10
1652677150000|2022-05-16 04:59:10|9411.56|9291.56|9412.07|9292.07|9412.07|9292.07|9411.47|9291.47|7
1652677160000|2022-05-16 04:59:20|9412.2|9292.2|9413.47|9293.47|9413.5|9293.5|9412.2|9292.2|10
1652677170000|2022-05-16 04:59:30|9414.44|9294.44|9413.8|9293.8|9414.66|9294.66|9413.8|9293.8|10
1652677180000|2022-05-16 04:59:40|9413.95|9293.95|9412.92|9292.92|9414.2|9294.2|9412.92|9292.92|10
1652677190000|2022-05-16 04:59:50|9413.1|9293.1|9412.17|9292.17|9413.1|9293.1|9412.17|9292.17|9
1652677200000|2022-05-16 05:00:00|9412.12|9292.12|9410.91|9290.91|9412.12|9292.12|9410.31|9290.31|9
1652677210000|2022-05-16 05:00:10|9410.95|9290.95|9411.11|9291.11|9411.39|9291.39|9410.61|9290.61|10
1652677220000|2022-05-16 05:00:20|9410.94|9290.94|9410.58|9290.58|9410.94|9290.94|9410.34|9290.34|9
1652677230000|2022-05-16 05:00:30|9410.87|9290.87|9411.39|9291.39|9411.39|9291.39|9410.27|9290.27|10
1652677240000|2022-05-16 05:00:40|9411.82|9291.82|9415.74|9295.74|9415.74|9295.74|9411.82|9291.82|10
1652677250000|2022-05-16 05:00:50|9415.49|9295.49|9416.14|9296.14|9416.14|9296.14|9415.39|9295.39|9
1652677260000|2022-05-16 05:01:00|9415.76|9295.76|9417.19|9297.19|9417.36|9297.36|9415.76|9295.76|9
1652677270000|2022-05-16 05:01:10|9417.94|9297.94|9418.07|9298.07|9418.19|9298.19|9417.44|9297.44|10
1652677280000|2022-05-16 05:01:20|9417.83|9297.83|9416.39|9296.39|9417.83|9297.83|9416.39|9296.39|10
1652677290000|2022-05-16 05:01:30|9416.44|9296.44|9415.42|9295.42|9416.44|9296.44|9415.42|9295.42|10
1652677300000|2022-05-16 05:01:40|9415.18|9295.18|9415.07|9295.07|9415.19|9295.19|9414.97|9294.97|8
1652677310000|2022-05-16 05:01:50|9415.17|9295.17|9415.3|9295.3|9415.3|9295.3|9414.92|9294.92|10
1652677320000|2022-05-16 05:02:00|9415.33|9295.33|9414.01|9294.01|9415.33|9295.33|9414.01|9294.01|9
1652677330000|2022-05-16 05:02:10|9414.03|9294.03|9413.94|9293.94|9414.25|9294.25|9413.86|9293.86|9
1652677340000|2022-05-16 05:02:20|9413.68|9293.68|9414.36|9294.36|9414.37|9294.37|9413.68|9293.68|10
1652677350000|2022-05-16 05:02:30|9414.51|9294.51|9414.65|9294.65|9414.68|9294.68|9414.46|9294.46|9
1652677360000|2022-05-16 05:02:40|9414.72|9294.72|9415.52|9295.52|9415.63|9295.63|9414.72|9294.72|8
1652677370000|2022-05-16 05:02:50|9415.61|9295.61|9415.78|9295.78|9415.93|9295.93|9415.61|9295.61|9
1652677380000|2022-05-16 05:03:00|9415.76|9295.76|9414.4|9294.4|9415.78|9295.78|9414.4|9294.4|10
1652677390000|2022-05-16 05:03:10|9414|9294|9413.91|9293.91|9414.17|9294.17|9413.48|9293.48|9
1652677400000|2022-05-16 05:03:20|9413.87|9293.87|9412.67|9292.67|9413.87|9293.87|9412.67|9292.67|8
1652677410000|2022-05-16 05:03:30|9412.73|9292.73|9412.3|9292.3|9412.76|9292.76|9411.92|9291.92|10
1652677420000|2022-05-16 05:03:40|9412.53|9292.53|9412.49|9292.49|9412.57|9292.57|9412.31|9292.31|10
1652677430000|2022-05-16 05:03:50|9412.43|9292.43|9412.28|9292.28|9412.71|9292.71|9412.28|9292.28|8
1652677440000|2022-05-16 05:04:00|9412.29|9292.29|9412.36|9292.36|9412.53|9292.53|9412.27|9292.27|10
1652677450000|2022-05-16 05:04:10|9412.41|9292.41|9413.67|9293.67|9413.67|9293.67|9412.41|9292.41|10
1652677460000|2022-05-16 05:04:20|9413.72|9293.72|9413.75|9293.75|9414.31|9294.31|9413.69|9293.69|10
1652677470000|2022-05-16 05:04:30|9413.78|9293.78|9414.24|9294.24|9414.42|9294.42|9413.44|9293.44|10
1652677480000|2022-05-16 05:04:40|9414.13|9294.13|9413.8|9293.8|9414.13|9294.13|9413.39|9293.39|10
1652677490000|2022-05-16 05:04:50|9413.94|9293.94|9413.97|9293.97|9414.36|9294.36|9413.94|9293.94|10
1652677500000|2022-05-16 05:05:00|9414.3|9294.3|9412.94|9292.94|9414.38|9294.38|9412.33|9292.33|10
1652677510000|2022-05-16 05:05:10|9413.15|9293.15|9413.36|9293.36|9413.88|9293.88|9412.97|9292.97|10
1652677520000|2022-05-16 05:05:20|9413.39|9293.39|9412.6|9292.6|9413.52|9293.52|9412.52|9292.52|10
1652677530000|2022-05-16 05:05:30|9412.44|9292.44|9411.22|9291.22|9412.65|9292.65|9411.22|9291.22|10
1652677540000|2022-05-16 05:05:40|9411.18|9291.18|9408.29|9288.29|9411.18|9291.18|9408.29|9288.29|10
1652677550000|2022-05-16 05:05:50|9408.32|9288.32|9407.23|9287.23|9408.32|9288.32|9407.23|9287.23|10
1652677560000|2022-05-16 05:06:00|9407.03|9287.03|9403.81|9283.81|9407.03|9287.03|9403.81|9283.81|9
1652677570000|2022-05-16 05:06:10|9403.49|9283.49|9402.81|9282.81|9403.84|9283.84|9402.81|9282.81|10
1652677580000|2022-05-16 05:06:20|9402.8|9282.8|9403.25|9283.25|9403.25|9283.25|9402.52|9282.52|10
1652677590000|2022-05-16 05:06:30|9403.12|9283.12|9403.46|9283.46|9403.46|9283.46|9402.99|9282.99|10
1652677600000|2022-05-16 05:06:40|9403.47|9283.47|9402.78|9282.78|9403.47|9283.47|9402.44|9282.44|10
1652677610000|2022-05-16 05:06:50|9402.84|9282.84|9403.43|9283.43|9403.43|9283.43|9402.84|9282.84|9
1652677620000|2022-05-16 05:07:00|9403.63|9283.63|9406.07|9286.07|9406.07|9286.07|9403.63|9283.63|9
1652677630000|2022-05-16 05:07:10|9406.02|9286.02|9408.53|9288.53|9408.53|9288.53|9406.02|9286.02|9
1652677640000|2022-05-16 05:07:20|9408.73|9288.73|9408.82|9288.82|9409.65|9289.65|9408.67|9288.67|10
1652677650000|2022-05-16 05:07:30|9408.74|9288.74|9407.97|9287.97|9408.74|9288.74|9407.97|9287.97|9
1652677660000|2022-05-16 05:07:40|9407.79|9287.79|9410.08|9290.08|9410.11|9290.11|9407.79|9287.79|10
1652677670000|2022-05-16 05:07:50|9410.22|9290.22|9413|9293|9413|9293|9410.22|9290.22|10
1652677680000|2022-05-16 05:08:00|9412.9|9292.9|9412.99|9292.99|9413.03|9293.03|9412.76|9292.76|10
1652677690000|2022-05-16 05:08:10|9413.64|9293.64|9416.2|9296.2|9416.2|9296.2|9413.62|9293.62|10
1652677700000|2022-05-16 05:08:20|9416.66|9296.66|9421.35|9301.35|9421.35|9301.35|9416.66|9296.66|10
1652677710000|2022-05-16 05:08:30|9421.49|9301.49|9423.18|9303.18|9423.18|9303.18|9421.49|9301.49|9
1652677720000|2022-05-16 05:08:40|9423.02|9303.02|9423.8|9303.8|9424.38|9304.38|9422.52|9302.52|10
1652677730000|2022-05-16 05:08:50|9423.59|9303.59|9424.47|9304.47|9424.47|9304.47|9423.59|9303.59|9
1652677740000|2022-05-16 05:09:00|9424.61|9304.61|9426.82|9306.82|9426.82|9306.82|9424.61|9304.61|10
1652677750000|2022-05-16 05:09:10|9426.88|9306.88|9427.56|9307.56|9427.56|9307.56|9426.75|9306.75|10
1652677760000|2022-05-16 05:09:20|9427.58|9307.58|9426.67|9306.67|9427.58|9307.58|9426.67|9306.67|10
1652677770000|2022-05-16 05:09:30|9426.93|9306.93|9428.08|9308.08|9428.17|9308.17|9426.93|9306.93|10
1652677780000|2022-05-16 05:09:40|9429.55|9309.55|9430.27|9310.27|9430.3|9310.3|9429.48|9309.48|10
1652677790000|2022-05-16 05:09:50|9430.46|9310.46|9430.93|9310.93|9430.99|9310.99|9430.46|9310.46|8
1652677800000|2022-05-16 05:10:00|9430.91|9310.91|9430.79|9310.79|9431.14|9311.14|9430.79|9310.79|9
1652677810000|2022-05-16 05:10:10|9430.52|9310.52|9430.46|9310.46|9430.55|9310.55|9430.26|9310.26|9
1652677820000|2022-05-16 05:10:20|9430.24|9310.24|9431.74|9311.74|9431.74|9311.74|9430.06|9310.06|10
1652677830000|2022-05-16 05:10:30|9432.53|9312.53|9433.18|9313.18|9433.48|9313.48|9432.53|9312.53|10
1652677840000|2022-05-16 05:10:40|9433.02|9313.02|9434|9314|9434.11|9314.11|9432.87|9312.87|9
1652677850000|2022-05-16 05:10:50|9433.94|9313.94|9433.87|9313.87|9433.94|9313.94|9433.56|9313.56|8
1652677860000|2022-05-16 05:11:00|9433.86|9313.86|9434.53|9314.53|9434.57|9314.57|9433.86|9313.86|9
1652677870000|2022-05-16 05:11:10|9434.54|9314.54|9434.4|9314.4|9434.66|9314.66|9434.32|9314.32|9
1652677880000|2022-05-16 05:11:20|9434.57|9314.57|9435.14|9315.14|9435.14|9315.14|9434.39|9314.39|7
1652677890000|2022-05-16 05:11:30|9435.28|9315.28|9434.88|9314.88|9435.28|9315.28|9434.71|9314.71|10
1652677900000|2022-05-16 05:11:40|9434.85|9314.85|9436.02|9316.02|9436.02|9316.02|9434.8|9314.8|10
1652677910000|2022-05-16 05:11:50|9436.47|9316.47|9436.69|9316.69|9436.89|9316.89|9436.15|9316.15|9
1652677920000|2022-05-16 05:12:00|9436.94|9316.94|9437.04|9317.04|9437.37|9317.37|9436.8|9316.8|10
1652677930000|2022-05-16 05:12:10|9437.02|9317.02|9437.14|9317.14|9437.47|9317.47|9437.02|9317.02|9
1652677940000|2022-05-16 05:12:20|9437.07|9317.07|9439.1|9319.1|9439.1|9319.1|9437.07|9317.07|9
1652677950000|2022-05-16 05:12:30|9439.09|9319.09|9438.58|9318.58|9439.09|9319.09|9438.4|9318.4|9
1652677960000|2022-05-16 05:12:40|9438.56|9318.56|9438.2|9318.2|9438.56|9318.56|9438.2|9318.2|10
1652677970000|2022-05-16 05:12:50|9438.24|9318.24|9438.95|9318.95|9438.95|9318.95|9438.19|9318.19|10
1652677980000|2022-05-16 05:13:00|9439.05|9319.05|9439.09|9319.09|9439.45|9319.45|9439.05|9319.05|9
1652677990000|2022-05-16 05:13:10|9439.16|9319.16|9441.39|9321.39|9441.52|9321.52|9439.15|9319.15|9
1652678000000|2022-05-16 05:13:20|9441.63|9321.63|9442.73|9322.73|9442.73|9322.73|9441.52|9321.52|10
1652678010000|2022-05-16 05:13:30|9443.01|9323.01|9445.06|9325.06|9445.06|9325.06|9443.01|9323.01|10
1652678020000|2022-05-16 05:13:40|9445.07|9325.07|9444.48|9324.48|9445.07|9325.07|9444.45|9324.45|10
1652678030000|2022-05-16 05:13:50|9444.27|9324.27|9444.36|9324.36|9444.42|9324.42|9444.23|9324.23|10
1652678040000|2022-05-16 05:14:00|9444.32|9324.32|9443.72|9323.72|9444.32|9324.32|9443.72|9323.72|10
1652678050000|2022-05-16 05:14:10|9443.66|9323.66|9443.21|9323.21|9443.66|9323.66|9442.86|9322.86|10
1652678060000|2022-05-16 05:14:20|9444.13|9324.13|9446.03|9326.03|9446.03|9326.03|9444.13|9324.13|9
1652678070000|2022-05-16 05:14:30|9446.06|9326.06|9446.08|9326.08|9446.42|9326.42|9446.06|9326.06|9
1652678080000|2022-05-16 05:14:40|9446.2|9326.2|9445.85|9325.85|9446.2|9326.2|9445.68|9325.68|10
1652678090000|2022-05-16 05:14:50|9445.93|9325.93|9446.61|9326.61|9446.61|9326.61|9445.91|9325.91|8
1652678100000|2022-05-16 05:15:00|9446.66|9326.66|9449.51|9329.51|9449.51|9329.51|9446.66|9326.66|9
1652678110000|2022-05-16 05:15:10|9449.83|9329.83|9448.1|9328.1|9449.83|9329.83|9447.9|9327.9|10
1652678120000|2022-05-16 05:15:20|9448.12|9328.12|9448.75|9328.75|9448.82|9328.82|9448.12|9328.12|10
1652678130000|2022-05-16 05:15:30|9448.98|9328.98|9450.18|9330.18|9450.18|9330.18|9448.98|9328.98|10
1652678140000|2022-05-16 05:15:40|9450.06|9330.06|9449.91|9329.91|9450.19|9330.19|9449.84|9329.84|10
1652678150000|2022-05-16 05:15:50|9449.8|9329.8|9452.29|9332.29|9452.29|9332.29|9449.78|9329.78|10
1652678160000|2022-05-16 05:16:00|9452.39|9332.39|9451.76|9331.76|9452.46|9332.46|9451.76|9331.76|9
1652678170000|2022-05-16 05:16:10|9451.46|9331.46|9449.8|9329.8|9451.46|9331.46|9449.8|9329.8|10
1652678180000|2022-05-16 05:16:20|9449.92|9329.92|9451.34|9331.34|9451.38|9331.38|9449.92|9329.92|10
1652678190000|2022-05-16 05:16:30|9451.37|9331.37|9453.11|9333.11|9453.11|9333.11|9451.37|9331.37|9
1652678200000|2022-05-16 05:16:40|9452.94|9332.94|9453.94|9333.94|9453.94|9333.94|9452.92|9332.92|9
1652678210000|2022-05-16 05:16:50|9454.13|9334.13|9455.05|9335.05|9455.12|9335.12|9454.1|9334.1|10
1652678220000|2022-05-16 05:17:00|9454.91|9334.91|9454.99|9334.99|9455.71|9335.71|9454.91|9334.91|10
1652678230000|2022-05-16 05:17:10|9454.95|9334.95|9454.62|9334.62|9455.09|9335.09|9454.62|9334.62|10
1652678240000|2022-05-16 05:17:20|9454.67|9334.67|9454.33|9334.33|9454.67|9334.67|9454.02|9334.02|9
1652678250000|2022-05-16 05:17:30|9454.26|9334.26|9453.14|9333.14|9454.62|9334.62|9453.14|9333.14|10
1652678260000|2022-05-16 05:17:40|9453.12|9333.12|9452.03|9332.03|9453.12|9333.12|9452.03|9332.03|10
1652678270000|2022-05-16 05:17:50|9452.13|9332.13|9453.2|9333.2|9453.2|9333.2|9452.13|9332.13|10
1652678280000|2022-05-16 05:18:00|9453.43|9333.43|9452.81|9332.81|9454.06|9334.06|9452.81|9332.81|10
1652678290000|2022-05-16 05:18:10|9452.74|9332.74|9451.63|9331.63|9452.74|9332.74|9451.63|9331.63|10
1652678300000|2022-05-16 05:18:20|9451.49|9331.49|9449.89|9329.89|9451.49|9331.49|9449.89|9329.89|10
1652678310000|2022-05-16 05:18:30|9449.74|9329.74|9449.87|9329.87|9449.99|9329.99|9449.67|9329.67|9
1652678320000|2022-05-16 05:18:40|9449.74|9329.74|9448.54|9328.54|9449.74|9329.74|9448.49|9328.49|10
1652678330000|2022-05-16 05:18:50|9448.41|9328.41|9446.62|9326.62|9448.41|9328.41|9446.62|9326.62|10
1652678340000|2022-05-16 05:19:00|9446.4|9326.4|9444.08|9324.08|9446.4|9326.4|9444.08|9324.08|10
1652678350000|2022-05-16 05:19:10|9443.95|9323.95|9442.73|9322.73|9443.95|9323.95|9442.65|9322.65|10
1652678360000|2022-05-16 05:19:20|9442.78|9322.78|9442.69|9322.69|9442.82|9322.82|9442.22|9322.22|10
1652678370000|2022-05-16 05:19:30|9442.9|9322.9|9444.35|9324.35|9444.35|9324.35|9442.9|9322.9|10
1652678380000|2022-05-16 05:19:40|9444.37|9324.37|9445.22|9325.22|9445.28|9325.28|9444.01|9324.01|10
1652678390000|2022-05-16 05:19:50|9445.25|9325.25|9448.32|9328.32|9448.32|9328.32|9445.24|9325.24|10
1652678400000|2022-05-16 05:20:00|9448.44|9328.44|9447.76|9327.76|9448.44|9328.44|9447.76|9327.76|10
1652678410000|2022-05-16 05:20:10|9447.56|9327.56|9446.39|9326.39|9447.76|9327.76|9446.29|9326.29|10
1652678420000|2022-05-16 05:20:20|9446.61|9326.61|9445.69|9325.69|9446.61|9326.61|9445.69|9325.69|8
1652678430000|2022-05-16 05:20:30|9445.98|9325.98|9447.45|9327.45|9447.45|9327.45|9445.98|9325.98|10
1652678440000|2022-05-16 05:20:40|9447.59|9327.59|9448.89|9328.89|9448.93|9328.93|9447.59|9327.59|9
1652678450000|2022-05-16 05:20:50|9448.91|9328.91|9448.79|9328.79|9449.05|9329.05|9448.66|9328.66|9
1652678460000|2022-05-16 05:21:00|9448.93|9328.93|9449.98|9329.98|9449.98|9329.98|9448.93|9328.93|10
1652678470000|2022-05-16 05:21:10|9450.05|9330.05|9451.05|9331.05|9451.05|9331.05|9450.05|9330.05|10
1652678480000|2022-05-16 05:21:20|9451.22|9331.22|9452.54|9332.54|9452.54|9332.54|9451.22|9331.22|10
1652678490000|2022-05-16 05:21:30|9452.41|9332.41|9452.98|9332.98|9452.98|9332.98|9452.41|9332.41|9
1652678500000|2022-05-16 05:21:40|9452.71|9332.71|9453.18|9333.18|9453.18|9333.18|9452.19|9332.19|10
1652678510000|2022-05-16 05:21:50|9453.06|9333.06|9453.04|9333.04|9453.53|9333.53|9453.04|9333.04|10
1652678520000|2022-05-16 05:22:00|9453.2|9333.2|9454.65|9334.65|9454.65|9334.65|9453.2|9333.2|10
1652678530000|2022-05-16 05:22:10|9454.88|9334.88|9454.5|9334.5|9454.88|9334.88|9454.5|9334.5|10
1652678540000|2022-05-16 05:22:20|9454.28|9334.28|9455.03|9335.03|9455.16|9335.16|9454.12|9334.12|10
1652678550000|2022-05-16 05:22:30|9455.16|9335.16|9455.75|9335.75|9455.88|9335.88|9455.16|9335.16|10
1652678560000|2022-05-16 05:22:40|9456.12|9336.12|9458.78|9338.78|9458.83|9338.83|9456.12|9336.12|10
1652678570000|2022-05-16 05:22:50|9458.91|9338.91|9458.78|9338.78|9458.91|9338.91|9458.66|9338.66|9
1652678580000|2022-05-16 05:23:00|9458.8|9338.8|9459.79|9339.79|9459.96|9339.96|9458.75|9338.75|10
1652678590000|2022-05-16 05:23:10|9459.86|9339.86|9459.75|9339.75|9459.86|9339.86|9459.66|9339.66|7
1652678600000|2022-05-16 05:23:20|9459.71|9339.71|9460.36|9340.36|9460.51|9340.51|9459.64|9339.64|9
1652678610000|2022-05-16 05:23:30|9460.35|9340.35|9460.96|9340.96|9461.38|9341.38|9460.3|9340.3|10
1652678620000|2022-05-16 05:23:40|9461.12|9341.12|9460.63|9340.63|9461.34|9341.34|9460.63|9340.63|9
1652678630000|2022-05-16 05:23:50|9460.69|9340.69|9461.2|9341.2|9461.33|9341.33|9460.69|9340.69|9
1652678640000|2022-05-16 05:24:00|9461.19|9341.19|9461.59|9341.59|9461.87|9341.87|9461.19|9341.19|10
1652678650000|2022-05-16 05:24:10|9461.52|9341.52|9460.99|9340.99|9461.52|9341.52|9460.95|9340.95|9
1652678660000|2022-05-16 05:24:20|9460.78|9340.78|9462.75|9342.75|9462.89|9342.89|9460.78|9340.78|10
1652678670000|2022-05-16 05:24:30|9462.74|9342.74|9465.28|9345.28|9465.28|9345.28|9462.74|9342.74|10
1652678680000|2022-05-16 05:24:40|9465.61|9345.61|9469.22|9349.22|9469.24|9349.24|9465.61|9345.61|10
1652678690000|2022-05-16 05:24:50|9469.58|9349.58|9467.78|9347.78|9469.79|9349.79|9467.78|9347.78|10
1652678700000|2022-05-16 05:25:00|9467.79|9347.79|9469.43|9349.43|9469.43|9349.43|9467.68|9347.68|10
1652678710000|2022-05-16 05:25:10|9469.71|9349.71|9468.06|9348.06|9469.71|9349.71|9468.06|9348.06|9
1652678720000|2022-05-16 05:25:20|9467.56|9347.56|9467.54|9347.54|9467.8|9347.8|9467.16|9347.16|10
1652678730000|2022-05-16 05:25:30|9467.28|9347.28|9467.28|9347.28|9467.61|9347.61|9466.78|9346.78|10
1652678740000|2022-05-16 05:25:40|9467.56|9347.56|9467.46|9347.46|9467.7|9347.7|9467.46|9347.46|9
1652678750000|2022-05-16 05:25:50|9467.37|9347.37|9466.82|9346.82|9467.4|9347.4|9466.82|9346.82|10
1652678760000|2022-05-16 05:26:00|9466.67|9346.67|9465.31|9345.31|9466.67|9346.67|9465.31|9345.31|10
1652678770000|2022-05-16 05:26:10|9465.18|9345.18|9464.41|9344.41|9465.18|9345.18|9464.41|9344.41|10
1652678780000|2022-05-16 05:26:20|9464.38|9344.38|9464.3|9344.3|9464.49|9344.49|9464.26|9344.26|9
1652678790000|2022-05-16 05:26:30|9464.27|9344.27|9463.58|9343.58|9464.27|9344.27|9463.56|9343.56|8
1652678800000|2022-05-16 05:26:40|9463.56|9343.56|9462.77|9342.77|9463.56|9343.56|9462.58|9342.58|10
1652678810000|2022-05-16 05:26:50|9462.72|9342.72|9462.76|9342.76|9462.93|9342.93|9462.54|9342.54|10
1652678820000|2022-05-16 05:27:00|9462.8|9342.8|9461.94|9341.94|9463.06|9343.06|9461.94|9341.94|10
1652678830000|2022-05-16 05:27:10|9461.28|9341.28|9461.5|9341.5|9461.58|9341.58|9460.91|9340.91|9
1652678840000|2022-05-16 05:27:20|9461.39|9341.39|9460.36|9340.36|9461.39|9341.39|9460.33|9340.33|10
1652678850000|2022-05-16 05:27:30|9460.33|9340.33|9460.9|9340.9|9460.9|9340.9|9460.33|9340.33|10
1652678860000|2022-05-16 05:27:40|9460.88|9340.88|9459.64|9339.64|9460.88|9340.88|9459.64|9339.64|9
1652678870000|2022-05-16 05:27:50|9459.53|9339.53|9459.35|9339.35|9459.83|9339.83|9459.16|9339.16|8
1652678880000|2022-05-16 05:28:00|9459.42|9339.42|9458.74|9338.74|9459.42|9339.42|9458.7|9338.7|10
1652678890000|2022-05-16 05:28:10|9459.03|9339.03|9458.22|9338.22|9459.04|9339.04|9458.22|9338.22|9
1652678900000|2022-05-16 05:28:20|9458.1|9338.1|9456.71|9336.71|9458.1|9338.1|9456.71|9336.71|8
1652678910000|2022-05-16 05:28:30|9456.72|9336.72|9455.89|9335.89|9456.92|9336.92|9455.89|9335.89|9
1652678920000|2022-05-16 05:28:40|9455.61|9335.61|9453.47|9333.47|9455.61|9335.61|9453.47|9333.47|9
1652678930000|2022-05-16 05:28:50|9453.5|9333.5|9453.21|9333.21|9453.64|9333.64|9453.21|9333.21|10
1652678940000|2022-05-16 05:29:00|9453.25|9333.25|9451.26|9331.26|9453.46|9333.46|9451.26|9331.26|10
1652678950000|2022-05-16 05:29:10|9450.19|9330.19|9449.12|9329.12|9450.19|9330.19|9449|9329|10
1652678960000|2022-05-16 05:29:20|9449.44|9329.44|9451.7|9331.7|9451.7|9331.7|9449.44|9329.44|10
1652678970000|2022-05-16 05:29:30|9451.92|9331.92|9452.46|9332.46|9452.57|9332.57|9451.92|9331.92|10
1652678980000|2022-05-16 05:29:40|9452.19|9332.19|9452.72|9332.72|9452.72|9332.72|9452.14|9332.14|10
1652678990000|2022-05-16 05:29:50|9452.93|9332.93|9454.22|9334.22|9454.22|9334.22|9452.93|9332.93|10
1652679000000|2022-05-16 05:30:00|9454.26|9334.26|9451.2|9331.2|9454.26|9334.26|9451.2|9331.2|10
1652679010000|2022-05-16 05:30:10|9450.89|9330.89|9450.57|9330.57|9450.89|9330.89|9450.23|9330.23|10
1652679020000|2022-05-16 05:30:20|9450.36|9330.36|9450.21|9330.21|9450.38|9330.38|9450.08|9330.08|10
1652679030000|2022-05-16 05:30:30|9450.27|9330.27|9449.48|9329.48|9450.34|9330.34|9449.44|9329.44|8
1652679040000|2022-05-16 05:30:40|9449.51|9329.51|9447.15|9327.15|9449.51|9329.51|9447.15|9327.15|10
1652679050000|2022-05-16 05:30:50|9446.3|9326.3|9443.95|9323.95|9446.3|9326.3|9443.95|9323.95|9
1652679060000|2022-05-16 05:31:00|9443.92|9323.92|9443.13|9323.13|9443.92|9323.92|9442.42|9322.42|10
1652679070000|2022-05-16 05:31:10|9442.98|9322.98|9443.45|9323.45|9443.45|9323.45|9442.98|9322.98|10
1652679080000|2022-05-16 05:31:20|9443.42|9323.42|9442.87|9322.87|9443.42|9323.42|9442.78|9322.78|10
1652679090000|2022-05-16 05:31:30|9443.24|9323.24|9443.36|9323.36|9443.57|9323.57|9443.24|9323.24|10
1652679100000|2022-05-16 05:31:40|9443.29|9323.29|9443.58|9323.58|9443.58|9323.58|9442.83|9322.83|10
1652679110000|2022-05-16 05:31:50|9443.72|9323.72|9443.64|9323.64|9443.78|9323.78|9443.42|9323.42|8
1652679120000|2022-05-16 05:32:00|9443.7|9323.7|9443.86|9323.86|9444.28|9324.28|9443.59|9323.59|10
1652679130000|2022-05-16 05:32:10|9443.42|9323.42|9442.51|9322.51|9443.42|9323.42|9442.51|9322.51|10
1652679140000|2022-05-16 05:32:20|9442.25|9322.25|9441.08|9321.08|9442.25|9322.25|9441.08|9321.08|9
1652679150000|2022-05-16 05:32:30|9441.06|9321.06|9440.42|9320.42|9441.11|9321.11|9440.31|9320.31|9
1652679160000|2022-05-16 05:32:40|9440.43|9320.43|9440.3|9320.3|9441.04|9321.04|9440.3|9320.3|10
1652679170000|2022-05-16 05:32:50|9440.34|9320.34|9439.47|9319.47|9440.34|9320.34|9439.42|9319.42|10
1652679180000|2022-05-16 05:33:00|9439.27|9319.27|9439.03|9319.03|9439.27|9319.27|9439|9319|5
1652679190000|2022-05-16 05:33:10|9438.93|9318.93|9439.2|9319.2|9439.2|9319.2|9438.18|9318.18|10
1652679200000|2022-05-16 05:33:20|9439.56|9319.56|9439.25|9319.25|9439.9|9319.9|9439.25|9319.25|10
1652679210000|2022-05-16 05:33:30|9438.9|9318.9|9439.68|9319.68|9439.68|9319.68|9438.9|9318.9|9
1652679220000|2022-05-16 05:33:40|9439.88|9319.88|9441.26|9321.26|9441.26|9321.26|9439.88|9319.88|10
1652679230000|2022-05-16 05:33:50|9441.33|9321.33|9441.42|9321.42|9441.77|9321.77|9441.33|9321.33|10
1652679240000|2022-05-16 05:34:00|9441.34|9321.34|9441.48|9321.48|9441.61|9321.61|9441.34|9321.34|10
1652679250000|2022-05-16 05:34:10|9441.59|9321.59|9441.93|9321.93|9442.33|9322.33|9441.54|9321.54|10
1652679260000|2022-05-16 05:34:20|9441.89|9321.89|9443.03|9323.03|9443.17|9323.17|9441.89|9321.89|8
1652679270000|2022-05-16 05:34:30|9443.14|9323.14|9443.74|9323.74|9443.75|9323.75|9442.83|9322.83|9
1652679280000|2022-05-16 05:34:40|9444|9324|9445.65|9325.65|9445.65|9325.65|9444|9324|9
1652679290000|2022-05-16 05:34:50|9445.61|9325.61|9445.71|9325.71|9445.79|9325.79|9445.34|9325.34|9
1652679300000|2022-05-16 05:35:00|9445.67|9325.67|9444.82|9324.82|9445.7|9325.7|9444.82|9324.82|8
1652679310000|2022-05-16 05:35:10|9445.1|9325.1|9447.48|9327.48|9447.48|9327.48|9445.1|9325.1|10
1652679320000|2022-05-16 05:35:20|9447.84|9327.84|9449.11|9329.11|9449.11|9329.11|9447.84|9327.84|10
1652679330000|2022-05-16 05:35:30|9448.99|9328.99|9448.34|9328.34|9448.99|9328.99|9448.27|9328.27|10
1652679340000|2022-05-16 05:35:40|9448.26|9328.26|9448.7|9328.7|9448.75|9328.75|9448.26|9328.26|10
1652679350000|2022-05-16 05:35:50|9448.71|9328.71|9447.35|9327.35|9448.71|9328.71|9447.35|9327.35|10
1652679360000|2022-05-16 05:36:00|9447.64|9327.64|9446.12|9326.12|9447.64|9327.64|9446.03|9326.03|8
1652679370000|2022-05-16 05:36:10|9446.19|9326.19|9447.19|9327.19|9447.19|9327.19|9446.19|9326.19|10
1652679380000|2022-05-16 05:36:20|9447.25|9327.25|9448|9328|9448.13|9328.13|9447.25|9327.25|10
1652679390000|2022-05-16 05:36:30|9448.16|9328.16|9446.86|9326.86|9448.16|9328.16|9446.69|9326.69|10
1652679400000|2022-05-16 05:36:40|9446.82|9326.82|9446.53|9326.53|9446.85|9326.85|9446.47|9326.47|10
1652679410000|2022-05-16 05:36:50|9446.6|9326.6|9445.28|9325.28|9446.86|9326.86|9445.28|9325.28|10
1652679420000|2022-05-16 05:37:00|9445.2|9325.2|9445.8|9325.8|9445.83|9325.83|9445.16|9325.16|10
1652679430000|2022-05-16 05:37:10|9446.1|9326.1|9446|9326|9446.15|9326.15|9445.73|9325.73|9
1652679440000|2022-05-16 05:37:20|9446.07|9326.07|9445.45|9325.45|9446.07|9326.07|9445.31|9325.31|9
1652679450000|2022-05-16 05:37:30|9445.43|9325.43|9445.96|9325.96|9445.96|9325.96|9445.36|9325.36|10
1652679460000|2022-05-16 05:37:40|9446.02|9326.02|9446.36|9326.36|9446.4|9326.4|9445.84|9325.84|9
1652679470000|2022-05-16 05:37:50|9446.22|9326.22|9445.77|9325.77|9446.22|9326.22|9445.77|9325.77|10
1652679480000|2022-05-16 05:38:00|9445.93|9325.93|9446.21|9326.21|9446.51|9326.51|9445.84|9325.84|10
1652679490000|2022-05-16 05:38:10|9446.18|9326.18|9446.43|9326.43|9446.43|9326.43|9446.18|9326.18|10
1652679500000|2022-05-16 05:38:20|9446.4|9326.4|9446.3|9326.3|9446.61|9326.61|9446.28|9326.28|9
1652679510000|2022-05-16 05:38:30|9446.24|9326.24|9446.19|9326.19|9446.35|9326.35|9446.14|9326.14|9
1652679520000|2022-05-16 05:38:40|9446.18|9326.18|9445.8|9325.8|9446.24|9326.24|9445.78|9325.78|10
1652679530000|2022-05-16 05:38:50|9445.89|9325.89|9446.73|9326.73|9446.75|9326.75|9445.58|9325.58|10
1652679540000|2022-05-16 05:39:00|9446.8|9326.8|9447.64|9327.64|9447.74|9327.74|9446.8|9326.8|10
1652679550000|2022-05-16 05:39:10|9447.74|9327.74|9447.73|9327.73|9447.88|9327.88|9447.54|9327.54|9
1652679560000|2022-05-16 05:39:20|9447.67|9327.67|9448.29|9328.29|9448.29|9328.29|9447.67|9327.67|10
1652679570000|2022-05-16 05:39:30|9448.49|9328.49|9449.12|9329.12|9449.21|9329.21|9448.49|9328.49|10
1652679580000|2022-05-16 05:39:40|9449.63|9329.63|9450.87|9330.87|9450.87|9330.87|9449.48|9329.48|10
1652679590000|2022-05-16 05:39:50|9451.01|9331.01|9452.56|9332.56|9452.56|9332.56|9450.95|9330.95|10
1652679600000|2022-05-16 05:40:00|9452.48|9332.48|9452.1|9332.1|9452.57|9332.57|9452.1|9332.1|9
1652679610000|2022-05-16 05:40:10|9451.62|9331.62|9450.21|9330.21|9451.62|9331.62|9450.09|9330.09|9
1652679620000|2022-05-16 05:40:20|9450.13|9330.13|9451.08|9331.08|9451.08|9331.08|9450.07|9330.07|9
1652679630000|2022-05-16 05:40:30|9451.45|9331.45|9451.29|9331.29|9451.79|9331.79|9451.29|9331.29|10
1652679640000|2022-05-16 05:40:40|9451.15|9331.15|9451.09|9331.09|9451.46|9331.46|9451.09|9331.09|10
1652679650000|2022-05-16 05:40:50|9451.21|9331.21|9451.05|9331.05|9451.21|9331.21|9450.86|9330.86|9
1652679660000|2022-05-16 05:41:00|9451.01|9331.01|9450.47|9330.47|9451.01|9331.01|9450.37|9330.37|10
1652679670000|2022-05-16 05:41:10|9450.45|9330.45|9450.08|9330.08|9450.56|9330.56|9450.07|9330.07|8
1652679680000|2022-05-16 05:41:20|9449.31|9329.31|9448.96|9328.96|9449.39|9329.39|9448.96|9328.96|8
1652679690000|2022-05-16 05:41:30|9448.86|9328.86|9448.19|9328.19|9449.44|9329.44|9448.19|9328.19|9
1652679700000|2022-05-16 05:41:40|9448.12|9328.12|9447.8|9327.8|9448.78|9328.78|9447.77|9327.77|10
1652679710000|2022-05-16 05:41:50|9447.78|9327.78|9447.79|9327.79|9447.8|9327.8|9447.41|9327.41|8
1652679720000|2022-05-16 05:42:00|9447.78|9327.78|9449.1|9329.1|9449.14|9329.14|9447.78|9327.78|9
1652679730000|2022-05-16 05:42:10|9449.05|9329.05|9448.4|9328.4|9449.07|9329.07|9448.36|9328.36|10
1652679740000|2022-05-16 05:42:20|9448.37|9328.37|9444.38|9324.38|9448.37|9328.37|9444.38|9324.38|10
1652679750000|2022-05-16 05:42:30|9443.92|9323.92|9442.09|9322.09|9443.92|9323.92|9442.01|9322.01|10
1652679760000|2022-05-16 05:42:40|9441.46|9321.46|9439.13|9319.13|9441.46|9321.46|9438.95|9318.95|8
1652679770000|2022-05-16 05:42:50|9439.15|9319.15|9438.68|9318.68|9439.31|9319.31|9438.64|9318.64|9
1652679780000|2022-05-16 05:43:00|9438.69|9318.69|9437.17|9317.17|9438.69|9318.69|9437.15|9317.15|10
1652679790000|2022-05-16 05:43:10|9437.24|9317.24|9436.86|9316.86|9437.24|9317.24|9436.82|9316.82|8
1652679800000|2022-05-16 05:43:20|9436.95|9316.95|9436.88|9316.88|9436.96|9316.96|9436.8|9316.8|8
1652679810000|2022-05-16 05:43:30|9436.93|9316.93|9438.55|9318.55|9438.55|9318.55|9436.74|9316.74|9
1652679820000|2022-05-16 05:43:40|9438.6|9318.6|9439.48|9319.48|9439.48|9319.48|9438.6|9318.6|9
1652679830000|2022-05-16 05:43:50|9439.49|9319.49|9440.63|9320.63|9440.63|9320.63|9439.47|9319.47|9
1652679840000|2022-05-16 05:44:00|9440.75|9320.75|9439.85|9319.85|9440.84|9320.84|9439.85|9319.85|10
1652679850000|2022-05-16 05:44:10|9439.81|9319.81|9439.94|9319.94|9440.01|9320.01|9439.81|9319.81|10
1652679860000|2022-05-16 05:44:20|9439.86|9319.86|9440.8|9320.8|9441|9321|9439.86|9319.86|8
1652679870000|2022-05-16 05:44:30|9440.93|9320.93|9442.11|9322.11|9442.11|9322.11|9440.93|9320.93|8
1652679880000|2022-05-16 05:44:40|9442.12|9322.12|9442.87|9322.87|9442.88|9322.88|9442.05|9322.05|8
1652679890000|2022-05-16 05:44:50|9442.88|9322.88|9444.09|9324.09|9444.09|9324.09|9442.88|9322.88|9
1652679900000|2022-05-16 05:45:00|9444.28|9324.28|9444.66|9324.66|9444.66|9324.66|9444.23|9324.23|10
1652679910000|2022-05-16 05:45:10|9444.63|9324.63|9445.38|9325.38|9445.38|9325.38|9444.45|9324.45|8
1652679920000|2022-05-16 05:45:20|9445.82|9325.82|9447.33|9327.33|9447.37|9327.37|9445.82|9325.82|10
1652679930000|2022-05-16 05:45:30|9447.28|9327.28|9447.14|9327.14|9447.4|9327.4|9447.14|9327.14|8
1652679940000|2022-05-16 05:45:40|9447.09|9327.09|9445.94|9325.94|9447.09|9327.09|9445.94|9325.94|10
1652679950000|2022-05-16 05:45:50|9445.84|9325.84|9444.51|9324.51|9445.84|9325.84|9444.51|9324.51|10
1652679960000|2022-05-16 05:46:00|9444.46|9324.46|9443.39|9323.39|9444.46|9324.46|9443.39|9323.39|9
1652679970000|2022-05-16 05:46:10|9443.29|9323.29|9444.13|9324.13|9444.13|9324.13|9443.29|9323.29|9
1652679980000|2022-05-16 05:46:20|9444.26|9324.26|9444.2|9324.2|9444.46|9324.46|9444.2|9324.2|10
1652679990000|2022-05-16 05:46:30|9444.11|9324.11|9443.84|9323.84|9444.11|9324.11|9443.74|9323.74|10
1652680000000|2022-05-16 05:46:40|9443.8|9323.8|9442.63|9322.63|9443.8|9323.8|9442.58|9322.58|9
1652680010000|2022-05-16 05:46:50|9442.6|9322.6|9441.31|9321.31|9442.6|9322.6|9441.31|9321.31|10
1652680020000|2022-05-16 05:47:00|9440.7|9320.7|9441.15|9321.15|9441.18|9321.18|9440.7|9320.7|8
1652680030000|2022-05-16 05:47:10|9441.21|9321.21|9439.09|9319.09|9441.21|9321.21|9439.09|9319.09|9
1652680040000|2022-05-16 05:47:20|9439.07|9319.07|9436.97|9316.97|9439.2|9319.2|9436.97|9316.97|10
1652680050000|2022-05-16 05:47:30|9436.74|9316.74|9435.05|9315.05|9436.74|9316.74|9435.05|9315.05|10
1652680060000|2022-05-16 05:47:40|9434.76|9314.76|9433.58|9313.58|9434.76|9314.76|9432.96|9312.96|10
1652680070000|2022-05-16 05:47:50|9433.62|9313.62|9433.34|9313.34|9433.62|9313.62|9432.89|9312.89|10
1652680080000|2022-05-16 05:48:00|9433.44|9313.44|9433.84|9313.84|9433.84|9313.84|9433.35|9313.35|9
1652680090000|2022-05-16 05:48:10|9433.91|9313.91|9433.51|9313.51|9433.91|9313.91|9433.32|9313.32|9
1652680100000|2022-05-16 05:48:20|9433.5|9313.5|9433.76|9313.76|9433.84|9313.84|9433.44|9313.44|10
1652680110000|2022-05-16 05:48:30|9433.89|9313.89|9434.38|9314.38|9434.38|9314.38|9433.89|9313.89|10
1652680120000|2022-05-16 05:48:40|9434.43|9314.43|9434.94|9314.94|9434.99|9314.99|9434.43|9314.43|9
1652680130000|2022-05-16 05:48:50|9434.92|9314.92|9435.91|9315.91|9435.91|9315.91|9434.92|9314.92|9
1652680140000|2022-05-16 05:49:00|9435.88|9315.88|9436.65|9316.65|9436.65|9316.65|9435.84|9315.84|9
1652680150000|2022-05-16 05:49:10|9436.57|9316.57|9436.98|9316.98|9437.36|9317.36|9436.57|9316.57|10
1652680160000|2022-05-16 05:49:20|9436.62|9316.62|9435.49|9315.49|9436.62|9316.62|9435.49|9315.49|8
1652680170000|2022-05-16 05:49:30|9435.44|9315.44|9434|9314|9435.44|9315.44|9434|9314|9
1652680180000|2022-05-16 05:49:40|9434.2|9314.2|9434.17|9314.17|9434.42|9314.42|9433.98|9313.98|8
1652680190000|2022-05-16 05:49:50|9434.14|9314.14|9434.21|9314.21|9434.44|9314.44|9434.03|9314.03|10
1652680200000|2022-05-16 05:50:00|9434.2|9314.2|9432.71|9312.71|9434.24|9314.24|9432.66|9312.66|10
1652680210000|2022-05-16 05:50:10|9432.43|9312.43|9433.2|9313.2|9433.2|9313.2|9431.84|9311.84|10
1652680220000|2022-05-16 05:50:20|9433.37|9313.37|9433.74|9313.74|9433.74|9313.74|9433.13|9313.13|10
1652680230000|2022-05-16 05:50:30|9433.71|9313.71|9432.09|9312.09|9433.71|9313.71|9432.09|9312.09|10
1652680240000|2022-05-16 05:50:40|9432.16|9312.16|9432.12|9312.12|9432.27|9312.27|9431.76|9311.76|10
1652680250000|2022-05-16 05:50:50|9432.25|9312.25|9432.15|9312.15|9432.44|9312.44|9432.15|9312.15|9
1652680260000|2022-05-16 05:51:00|9432.32|9312.32|9432.08|9312.08|9432.41|9312.41|9432.08|9312.08|9
1652680270000|2022-05-16 05:51:10|9432.04|9312.04|9432.4|9312.4|9432.43|9312.43|9432.04|9312.04|8
1652680280000|2022-05-16 05:51:20|9432.37|9312.37|9432.94|9312.94|9432.96|9312.96|9432.37|9312.37|10
1652680290000|2022-05-16 05:51:30|9433.14|9313.14|9434.12|9314.12|9434.23|9314.23|9433.14|9313.14|10
1652680300000|2022-05-16 05:51:40|9434.35|9314.35|9433.78|9313.78|9434.46|9314.46|9433.77|9313.77|9
1652680310000|2022-05-16 05:51:50|9433.7|9313.7|9431.58|9311.58|9433.7|9313.7|9431.58|9311.58|9
1652680320000|2022-05-16 05:52:00|9431.32|9311.32|9429.08|9309.08|9431.32|9311.32|9429.08|9309.08|10
1652680330000|2022-05-16 05:52:10|9428.85|9308.85|9427.94|9307.94|9428.85|9308.85|9427.9|9307.9|9
1652680340000|2022-05-16 05:52:20|9427.9|9307.9|9426.43|9306.43|9427.9|9307.9|9426.43|9306.43|9
1652680350000|2022-05-16 05:52:30|9426.7|9306.7|9426.1|9306.1|9426.74|9306.74|9425.92|9305.92|10
1652680360000|2022-05-16 05:52:40|9425.88|9305.88|9426.11|9306.11|9426.29|9306.29|9425.88|9305.88|9
1652680370000|2022-05-16 05:52:50|9426.09|9306.09|9424.25|9304.25|9426.09|9306.09|9424.14|9304.14|9
1652680380000|2022-05-16 05:53:00|9424.19|9304.19|9418.32|9298.32|9424.19|9304.19|9418.32|9298.32|10
1652680390000|2022-05-16 05:53:10|9417.27|9297.27|9413.5|9293.5|9417.27|9297.27|9413.42|9293.42|10
1652680400000|2022-05-16 05:53:20|9412.67|9292.67|9412.02|9292.02|9413.31|9293.31|9412.02|9292.02|10
1652680410000|2022-05-16 05:53:30|9411.58|9291.58|9411|9291|9411.63|9291.63|9410.6|9290.6|10
1652680420000|2022-05-16 05:53:40|9410.83|9290.83|9407.84|9287.84|9411.04|9291.04|9407.84|9287.84|10
1652680430000|2022-05-16 05:53:50|9407.48|9287.48|9404.23|9284.23|9407.72|9287.72|9404.17|9284.17|10
1652680440000|2022-05-16 05:54:00|9404.1|9284.1|9401.3|9281.3|9404.1|9284.1|9401.3|9281.3|10
1652680450000|2022-05-16 05:54:10|9401.74|9281.74|9401.53|9281.53|9401.74|9281.74|9401.07|9281.07|10
1652680460000|2022-05-16 05:54:20|9401.61|9281.61|9402.18|9282.18|9402.68|9282.68|9401.56|9281.56|10
1652680470000|2022-05-16 05:54:30|9402.34|9282.34|9400.62|9280.62|9402.34|9282.34|9400.62|9280.62|10
1652680480000|2022-05-16 05:54:40|9400.58|9280.58|9400.1|9280.1|9400.64|9280.64|9399.98|9279.98|10
1652680490000|2022-05-16 05:54:50|9399.66|9279.66|9398.84|9278.84|9399.72|9279.72|9398.84|9278.84|10
1652680500000|2022-05-16 05:55:00|9399.04|9279.04|9396.91|9276.91|9399.23|9279.23|9396.91|9276.91|10
1652680510000|2022-05-16 05:55:10|9396.17|9276.17|9395.7|9275.7|9396.6|9276.6|9395.7|9275.7|9
1652680520000|2022-05-16 05:55:20|9396.75|9276.75|9396.48|9276.48|9396.91|9276.91|9395.92|9275.92|10
1652680530000|2022-05-16 05:55:30|9396.83|9276.83|9394.77|9274.77|9396.83|9276.83|9394.7|9274.7|10
1652680540000|2022-05-16 05:55:40|9395.27|9275.27|9393.14|9273.14|9395.27|9275.27|9393.14|9273.14|10
1652680550000|2022-05-16 05:55:50|9393.34|9273.34|9392.71|9272.71|9393.34|9273.34|9392.52|9272.52|10
1652680560000|2022-05-16 05:56:00|9392.76|9272.76|9392.98|9272.98|9393.7|9273.7|9392.76|9272.76|10
1652680570000|2022-05-16 05:56:10|9394.55|9274.55|9395.01|9275.01|9395.01|9275.01|9393.53|9273.53|9
1652680580000|2022-05-16 05:56:20|9394.79|9274.79|9396.55|9276.55|9396.55|9276.55|9394.79|9274.79|10
1652680590000|2022-05-16 05:56:30|9396.58|9276.58|9396.7|9276.7|9397.5|9277.5|9396.52|9276.52|10
1652680600000|2022-05-16 05:56:40|9395.57|9275.57|9397.67|9277.67|9397.67|9277.67|9395.56|9275.56|10
1652680610000|2022-05-16 05:56:50|9397.59|9277.59|9400.26|9280.26|9401.14|9281.14|9397.59|9277.59|10
1652680620000|2022-05-16 05:57:00|9400.36|9280.36|9401.17|9281.17|9401.53|9281.53|9400.36|9280.36|10
1652680630000|2022-05-16 05:57:10|9401.04|9281.04|9401.98|9281.98|9401.98|9281.98|9401.04|9281.04|9
1652680640000|2022-05-16 05:57:20|9402.1|9282.1|9399.24|9279.24|9402.6|9282.6|9399.24|9279.24|9
1652680650000|2022-05-16 05:57:30|9400.08|9280.08|9399.54|9279.54|9400.08|9280.08|9399.04|9279.04|10
1652680660000|2022-05-16 05:57:40|9399.01|9279.01|9398.78|9278.78|9399.09|9279.09|9398.58|9278.58|9
1652680670000|2022-05-16 05:57:50|9398.7|9278.7|9397.25|9277.25|9398.7|9278.7|9397.25|9277.25|10
1652680680000|2022-05-16 05:58:00|9397.22|9277.22|9398.12|9278.12|9398.12|9278.12|9397.22|9277.22|10
1652680690000|2022-05-16 05:58:10|9398.13|9278.13|9398.56|9278.56|9398.56|9278.56|9397.78|9277.78|10
1652680700000|2022-05-16 05:58:20|9398.31|9278.31|9397.3|9277.3|9398.38|9278.38|9397.3|9277.3|10
1652680710000|2022-05-16 05:58:30|9397.33|9277.33|9397.06|9277.06|9397.35|9277.35|9396.87|9276.87|8
1652680720000|2022-05-16 05:58:40|9396.77|9276.77|9395.78|9275.78|9396.77|9276.77|9395.78|9275.78|7
1652680730000|2022-05-16 05:58:50|9395.82|9275.82|9396.23|9276.23|9396.3|9276.3|9395.7|9275.7|10
1652680740000|2022-05-16 05:59:00|9396.45|9276.45|9395.67|9275.67|9396.45|9276.45|9395.67|9275.67|9
1652680750000|2022-05-16 05:59:10|9395.57|9275.57|9395.03|9275.03|9395.61|9275.61|9394.85|9274.85|10
1652680760000|2022-05-16 05:59:20|9394.56|9274.56|9394.21|9274.21|9394.63|9274.63|9394.21|9274.21|9
1652680770000|2022-05-16 05:59:30|9394.28|9274.28|9395.23|9275.23|9395.23|9275.23|9394.16|9274.16|10
1652680780000|2022-05-16 05:59:40|9395.24|9275.24|9396.2|9276.2|9396.2|9276.2|9395.24|9275.24|10
1652680790000|2022-05-16 05:59:50|9396.04|9276.04|9396.28|9276.28|9396.39|9276.39|9396.04|9276.04|10
1652680800000|2022-05-16 06:00:00|9396.17|9276.17|9394.96|9274.96|9396.29|9276.29|9394.96|9274.96|10
1652680810000|2022-05-16 06:00:10|9394.66|9274.66|9392.06|9272.06|9394.66|9274.66|9392.06|9272.06|9
1652680820000|2022-05-16 06:00:20|9391.83|9271.83|9388.27|9268.27|9391.83|9271.83|9388.27|9268.27|10
1652680830000|2022-05-16 06:00:30|9388.19|9268.19|9384.76|9264.76|9388.19|9268.19|9384.76|9264.76|10
1652680840000|2022-05-16 06:00:40|9384.58|9264.58|9383.04|9263.04|9384.58|9264.58|9383.04|9263.04|10
1652680850000|2022-05-16 06:00:50|9383.01|9263.01|9382.7|9262.7|9383.02|9263.02|9382.24|9262.24|10
1652680860000|2022-05-16 06:01:00|9381.67|9261.67|9376.29|9256.29|9381.67|9261.67|9376.29|9256.29|10
1652680870000|2022-05-16 06:01:10|9376.06|9256.06|9371.55|9251.55|9376.06|9256.06|9371.31|9251.31|10
1652680880000|2022-05-16 06:01:20|9371.51|9251.51|9363.75|9243.75|9371.51|9251.51|9363.75|9243.75|10
1652680890000|2022-05-16 06:01:30|9362.07|9242.07|9355.33|9235.33|9362.07|9242.07|9355.33|9235.33|10
1652680900000|2022-05-16 06:01:40|9354.91|9234.91|9350.75|9230.75|9354.91|9234.91|9350.7|9230.7|10
1652680910000|2022-05-16 06:01:50|9350.63|9230.63|9349.67|9229.67|9350.74|9230.74|9349.09|9229.09|10
1652680920000|2022-05-16 06:02:00|9348.62|9228.62|9345.63|9225.63|9349.01|9229.01|9344.33|9224.33|10
1652680930000|2022-05-16 06:02:10|9345.97|9225.97|9346.42|9226.42|9346.42|9226.42|9345.42|9225.42|10
1652680940000|2022-05-16 06:02:20|9346.53|9226.53|9349.44|9229.44|9349.44|9229.44|9346.53|9226.53|10
1652680950000|2022-05-16 06:02:30|9350.22|9230.22|9351.73|9231.73|9352.53|9232.53|9350.17|9230.17|10
1652680960000|2022-05-16 06:02:40|9353.37|9233.37|9354.13|9234.13|9354.38|9234.38|9352.75|9232.75|10
1652680970000|2022-05-16 06:02:50|9354.25|9234.25|9355.59|9235.59|9355.59|9235.59|9353.91|9233.91|9
1652680980000|2022-05-16 06:03:00|9355.71|9235.71|9356.58|9236.58|9356.85|9236.85|9355.68|9235.68|10
1652680990000|2022-05-16 06:03:10|9356.53|9236.53|9357.46|9237.46|9357.63|9237.63|9356.49|9236.49|8
1652681000000|2022-05-16 06:03:20|9357.53|9237.53|9358.33|9238.33|9358.64|9238.64|9357.44|9237.44|10
1652681010000|2022-05-16 06:03:30|9358.96|9238.96|9359.42|9239.42|9359.42|9239.42|9358.17|9238.17|9
1652681020000|2022-05-16 06:03:40|9359.65|9239.65|9361.22|9241.22|9361.48|9241.48|9359.59|9239.59|10
1652681030000|2022-05-16 06:03:50|9361.43|9241.43|9357.91|9237.91|9361.51|9241.51|9357.91|9237.91|10
1652681040000|2022-05-16 06:04:00|9357.04|9237.04|9356.79|9236.79|9357.32|9237.32|9356.23|9236.23|10
1652681050000|2022-05-16 06:04:10|9356.81|9236.81|9356.5|9236.5|9356.81|9236.81|9356.17|9236.17|10
1652681060000|2022-05-16 06:04:20|9356.37|9236.37|9354.42|9234.42|9356.85|9236.85|9354.42|9234.42|10
1652681070000|2022-05-16 06:04:30|9354.93|9234.93|9353.93|9233.93|9355.47|9235.47|9353.86|9233.86|10
1652681080000|2022-05-16 06:04:40|9353.99|9233.99|9352.94|9232.94|9354.15|9234.15|9352.17|9232.17|9
1652681090000|2022-05-16 06:04:50|9352.06|9232.06|9348.68|9228.68|9352.15|9232.15|9348.68|9228.68|10
1652681100000|2022-05-16 06:05:00|9348.1|9228.1|9343.07|9223.07|9348.1|9228.1|9343.07|9223.07|10
1652681110000|2022-05-16 06:05:10|9344.65|9224.65|9338.72|9218.72|9344.65|9224.65|9338.72|9218.72|10
1652681120000|2022-05-16 06:05:20|9338.5|9218.5|9328.39|9208.39|9339.06|9219.06|9328.39|9208.39|10
1652681130000|2022-05-16 06:05:30|9327.13|9207.13|9308.82|9188.82|9327.13|9207.13|9308.82|9188.82|10
1652681140000|2022-05-16 06:05:40|9308.43|9188.43|9311.24|9191.24|9311.24|9191.24|9306.63|9186.63|10
1652681150000|2022-05-16 06:05:50|9310.9|9190.9|9310.92|9190.92|9312.01|9192.01|9310.9|9190.9|10
1652681160000|2022-05-16 06:06:00|9310.3|9190.3|9313.94|9193.94|9313.94|9193.94|9310.03|9190.03|10
1652681170000|2022-05-16 06:06:10|9313.05|9193.05|9309.12|9189.12|9313.44|9193.44|9309.12|9189.12|10
1652681180000|2022-05-16 06:06:20|9309.58|9189.58|9298.05|9178.05|9309.58|9189.58|9297.76|9177.76|10
1652681190000|2022-05-16 06:06:30|9294.71|9174.71|9284.26|9164.26|9294.71|9174.71|9284.26|9164.26|10
1652681200000|2022-05-16 06:06:40|9284.01|9164.01|9282.06|9162.06|9284.01|9164.01|9281.68|9161.68|10
1652681210000|2022-05-16 06:06:50|9282.21|9162.21|9279.88|9159.88|9282.21|9162.21|9279.7|9159.7|10
1652681220000|2022-05-16 06:07:00|9281.13|9161.13|9282.38|9162.38|9282.38|9162.38|9281.13|9161.13|10
1652681230000|2022-05-16 06:07:10|9282.51|9162.51|9286.18|9166.18|9286.18|9166.18|9282.51|9162.51|10
1652681240000|2022-05-16 06:07:20|9286.61|9166.61|9288.89|9168.89|9288.89|9168.89|9286.48|9166.48|10
1652681250000|2022-05-16 06:07:30|9289.16|9169.16|9284.44|9164.44|9289.94|9169.94|9284.44|9164.44|10
1652681260000|2022-05-16 06:07:40|9283.92|9163.92|9283.6|9163.6|9285.9|9165.9|9282.78|9162.78|10
1652681270000|2022-05-16 06:07:50|9281.95|9161.95|9274.47|9154.47|9281.95|9161.95|9274.47|9154.47|9
1652681280000|2022-05-16 06:08:00|9274.31|9154.31|9269.92|9149.92|9274.31|9154.31|9269.92|9149.92|10
1652681290000|2022-05-16 06:08:10|9269.39|9149.39|9267.69|9147.69|9269.81|9149.81|9267.69|9147.69|10
1652681300000|2022-05-16 06:08:20|9267.76|9147.76|9266.32|9146.32|9267.76|9147.76|9265.92|9145.92|10
1652681310000|2022-05-16 06:08:30|9266.4|9146.4|9271.5|9151.5|9272.03|9152.03|9266.1|9146.1|10
1652681320000|2022-05-16 06:08:40|9271.62|9151.62|9273.63|9153.63|9273.88|9153.88|9271.12|9151.12|10
1652681330000|2022-05-16 06:08:50|9273.95|9153.95|9276.44|9156.44|9276.44|9156.44|9273.95|9153.95|9
1652681340000|2022-05-16 06:09:00|9275.89|9155.89|9274.35|9154.35|9275.89|9155.89|9274.35|9154.35|10
1652681350000|2022-05-16 06:09:10|9274.19|9154.19|9272.7|9152.7|9274.23|9154.23|9271.31|9151.31|10
1652681360000|2022-05-16 06:09:20|9272.19|9152.19|9267.17|9147.17|9272.19|9152.19|9267.17|9147.17|10
1652681370000|2022-05-16 06:09:30|9268.96|9148.96|9259.78|9139.78|9268.96|9148.96|9259.78|9139.78|10
1652681380000|2022-05-16 06:09:40|9261.55|9141.55|9259.58|9139.58|9261.55|9141.55|9259.34|9139.34|10
1652681390000|2022-05-16 06:09:50|9259.79|9139.79|9258.24|9138.24|9261.74|9141.74|9258.24|9138.24|10
1652681400000|2022-05-16 06:10:00|9255.97|9135.97|9254.8|9134.8|9255.97|9135.97|9253.41|9133.41|10
1652681410000|2022-05-16 06:10:10|9254.46|9134.46|9257.1|9137.1|9257.1|9137.1|9254.42|9134.42|10
1652681420000|2022-05-16 06:10:20|9256.01|9136.01|9259|9139|9259.58|9139.58|9255.97|9135.97|10
1652681430000|2022-05-16 06:10:30|9258.59|9138.59|9257.03|9137.03|9259.1|9139.1|9257.03|9137.03|10
1652681440000|2022-05-16 06:10:40|9258.4|9138.4|9255.31|9135.31|9258.52|9138.52|9255.08|9135.08|10
1652681450000|2022-05-16 06:10:50|9255.53|9135.53|9252.19|9132.19|9256.06|9136.06|9252.19|9132.19|10
1652681460000|2022-05-16 06:11:00|9252.47|9132.47|9249.29|9129.29|9252.47|9132.47|9249.24|9129.24|10
1652681470000|2022-05-16 06:11:10|9249.3|9129.3|9250.61|9130.61|9250.61|9130.61|9249.3|9129.3|10
1652681480000|2022-05-16 06:11:20|9250.42|9130.42|9250.26|9130.26|9250.96|9130.96|9250.04|9130.04|10
1652681490000|2022-05-16 06:11:30|9250.3|9130.3|9248.75|9128.75|9250.8|9130.8|9248.71|9128.71|10
1652681500000|2022-05-16 06:11:40|9249.61|9129.61|9251.28|9131.28|9251.28|9131.28|9249.61|9129.61|10
1652681510000|2022-05-16 06:11:50|9252.04|9132.04|9259.01|9139.01|9259.01|9139.01|9252.04|9132.04|10
1652681520000|2022-05-16 06:12:00|9260.27|9140.27|9261.56|9141.56|9261.56|9141.56|9259.96|9139.96|10
1652681530000|2022-05-16 06:12:10|9261.93|9141.93|9262.96|9142.96|9263.85|9143.85|9261.93|9141.93|10
1652681540000|2022-05-16 06:12:20|9263.5|9143.5|9261.39|9141.39|9263.5|9143.5|9261.39|9141.39|10
1652681550000|2022-05-16 06:12:30|9261.45|9141.45|9261.01|9141.01|9261.45|9141.45|9260.29|9140.29|10
1652681560000|2022-05-16 06:12:40|9260.74|9140.74|9259.72|9139.72|9260.74|9140.74|9259.72|9139.72|9
1652681570000|2022-05-16 06:12:50|9259.8|9139.8|9261.66|9141.66|9261.74|9141.74|9259.8|9139.8|10
1652681580000|2022-05-16 06:13:00|9261.97|9141.97|9263.44|9143.44|9263.59|9143.59|9261.67|9141.67|10
1652681590000|2022-05-16 06:13:10|9263.6|9143.6|9264.57|9144.57|9264.57|9144.57|9262.9|9142.9|10
1652681600000|2022-05-16 06:13:20|9264.63|9144.63|9265.29|9145.29|9266.43|9146.43|9264.63|9144.63|10
1652681610000|2022-05-16 06:13:30|9265.31|9145.31|9265.57|9145.57|9265.85|9145.85|9264.56|9144.56|10
1652681620000|2022-05-16 06:13:40|9264.8|9144.8|9264.87|9144.87|9265|9145|9264.73|9144.73|10
1652681630000|2022-05-16 06:13:50|9264.91|9144.91|9265.89|9145.89|9266.36|9146.36|9264.91|9144.91|10
1652681640000|2022-05-16 06:14:00|9266.34|9146.34|9267.02|9147.02|9267.02|9147.02|9266.34|9146.34|9
1652681650000|2022-05-16 06:14:10|9266.99|9146.99|9268.25|9148.25|9268.54|9148.54|9266.99|9146.99|10
1652681660000|2022-05-16 06:14:20|9268.18|9148.18|9266.69|9146.69|9268.43|9148.43|9266.69|9146.69|9
1652681670000|2022-05-16 06:14:30|9266.6|9146.6|9265.92|9145.92|9267.05|9147.05|9265.92|9145.92|10
1652681680000|2022-05-16 06:14:40|9265.84|9145.84|9267.11|9147.11|9267.25|9147.25|9265.52|9145.52|10
1652681690000|2022-05-16 06:14:50|9266.19|9146.19|9265.58|9145.58|9266.55|9146.55|9264.91|9144.91|10
1652681700000|2022-05-16 06:15:00|9266.07|9146.07|9265.31|9145.31|9266.07|9146.07|9264.29|9144.29|10
1652681710000|2022-05-16 06:15:10|9265|9145|9266.07|9146.07|9266.07|9146.07|9264.27|9144.27|10
1652681720000|2022-05-16 06:15:20|9266.03|9146.03|9266.8|9146.8|9266.95|9146.95|9265.55|9145.55|10
1652681730000|2022-05-16 06:15:30|9266.7|9146.7|9267.96|9147.96|9267.96|9147.96|9266.43|9146.43|10
1652681740000|2022-05-16 06:15:40|9269.88|9149.88|9269.96|9149.96|9270.72|9150.72|9269.88|9149.88|9
1652681750000|2022-05-16 06:15:50|9270.03|9150.03|9269.77|9149.77|9270.23|9150.23|9269.32|9149.32|10
1652681760000|2022-05-16 06:16:00|9270.77|9150.77|9271.09|9151.09|9271.09|9151.09|9270.52|9150.52|10
1652681770000|2022-05-16 06:16:10|9270.79|9150.79|9270.62|9150.62|9272.31|9152.31|9270.55|9150.55|10
1652681780000|2022-05-16 06:16:20|9270.71|9150.71|9271.77|9151.77|9272.28|9152.28|9270.71|9150.71|10
1652681790000|2022-05-16 06:16:30|9272.01|9152.01|9271.62|9151.62|9272.01|9152.01|9270.35|9150.35|10
1652681800000|2022-05-16 06:16:40|9271.29|9151.29|9269.92|9149.92|9271.29|9151.29|9269.92|9149.92|9
1652681810000|2022-05-16 06:16:50|9269.9|9149.9|9267.45|9147.45|9270.34|9150.34|9267.21|9147.21|10
1652681820000|2022-05-16 06:17:00|9266.62|9146.62|9265.43|9145.43|9266.68|9146.68|9265.43|9145.43|10
1652681830000|2022-05-16 06:17:10|9264.78|9144.78|9264.46|9144.46|9264.78|9144.78|9264.28|9144.28|10
1652681840000|2022-05-16 06:17:20|9265.01|9145.01|9263|9143|9265.01|9145.01|9263|9143|10
1652681850000|2022-05-16 06:17:30|9263.08|9143.08|9262.31|9142.31|9263.08|9143.08|9262.31|9142.31|10
1652681860000|2022-05-16 06:17:40|9261.92|9141.92|9258.02|9138.02|9261.92|9141.92|9258.02|9138.02|10
1652681870000|2022-05-16 06:17:50|9257.88|9137.88|9254.53|9134.53|9257.88|9137.88|9254.53|9134.53|9
1652681880000|2022-05-16 06:18:00|9253.64|9133.64|9248.25|9128.25|9253.64|9133.64|9248.25|9128.25|9
1652681890000|2022-05-16 06:18:10|9247.35|9127.35|9243.62|9123.62|9247.35|9127.35|9243.05|9123.05|10
1652681900000|2022-05-16 06:18:20|9243.43|9123.43|9240.8|9120.8|9243.43|9123.43|9240.8|9120.8|10
1652681910000|2022-05-16 06:18:30|9239.56|9119.56|9231.17|9111.17|9239.56|9119.56|9231.03|9111.03|10
1652681920000|2022-05-16 06:18:40|9230.75|9110.75|9217.17|9097.17|9230.75|9110.75|9217.17|9097.17|10
1652681930000|2022-05-16 06:18:50|9216.96|9096.96|9209.65|9089.65|9216.96|9096.96|9208.6|9088.6|10
1652681940000|2022-05-16 06:19:00|9210.19|9090.19|9201.9|9081.9|9210.19|9090.19|9201.65|9081.65|10
1652681950000|2022-05-16 06:19:10|9201.33|9081.33|9203.45|9083.45|9203.45|9083.45|9200.36|9080.36|10
1652681960000|2022-05-16 06:19:20|9206.04|9086.04|9202.11|9082.11|9208.31|9088.31|9202.11|9082.11|10
1652681970000|2022-05-16 06:19:30|9202.25|9082.25|9200.34|9080.34|9202.25|9082.25|9200.34|9080.34|10
1652681980000|2022-05-16 06:19:40|9199.92|9079.92|9199.35|9079.35|9199.92|9079.92|9199.14|9079.14|9
1652681990000|2022-05-16 06:19:50|9200.07|9080.07|9194.24|9074.24|9200.9|9080.9|9192.85|9072.85|10
1652682000000|2022-05-16 06:20:00|9193.37|9073.37|9189.15|9069.15|9193.37|9073.37|9189.15|9069.15|9
1652682010000|2022-05-16 06:20:10|9188.6|9068.6|9192.52|9072.52|9192.52|9072.52|9188.6|9068.6|10
1652682020000|2022-05-16 06:20:20|9193.18|9073.18|9193.59|9073.59|9194.35|9074.35|9192.47|9072.47|10
1652682030000|2022-05-16 06:20:30|9193.04|9073.04|9193|9073|9193.78|9073.78|9192.14|9072.14|9
1652682040000|2022-05-16 06:20:40|9193.88|9073.88|9195.86|9075.86|9195.86|9075.86|9193.4|9073.4|10
1652682050000|2022-05-16 06:20:50|9196.43|9076.43|9190.67|9070.67|9197.16|9077.16|9190.67|9070.67|10
1652682060000|2022-05-16 06:21:00|9190.24|9070.24|9187.54|9067.54|9191.14|9071.14|9187.54|9067.54|10
1652682070000|2022-05-16 06:21:10|9187.55|9067.55|9182.53|9062.53|9188.18|9068.18|9182.53|9062.53|10
1652682080000|2022-05-16 06:21:20|9182.37|9062.37|9172.31|9052.31|9182.37|9062.37|9172.31|9052.31|10
1652682090000|2022-05-16 06:21:30|9172.68|9052.68|9170.79|9050.79|9172.68|9052.68|9168.55|9048.55|10
1652682100000|2022-05-16 06:21:40|9170.62|9050.62|9173.88|9053.88|9173.88|9053.88|9170.62|9050.62|10
1652682110000|2022-05-16 06:21:50|9173.75|9053.75|9174.94|9054.94|9175.36|9055.36|9173.75|9053.75|10
1652682120000|2022-05-16 06:22:00|9175.4|9055.4|9177.83|9057.83|9178.26|9058.26|9175.4|9055.4|10
1652682130000|2022-05-16 06:22:10|9177.39|9057.39|9179.31|9059.31|9179.88|9059.88|9177.39|9057.39|10
1652682140000|2022-05-16 06:22:20|9180.18|9060.18|9184.12|9064.12|9184.12|9064.12|9179.57|9059.57|10
1652682150000|2022-05-16 06:22:30|9183.98|9063.98|9185.34|9065.34|9185.47|9065.47|9183.98|9063.98|10
1652682160000|2022-05-16 06:22:40|9185.73|9065.73|9190.42|9070.42|9190.42|9070.42|9185.45|9065.45|10
1652682170000|2022-05-16 06:22:50|9190.47|9070.47|9193.11|9073.11|9193.11|9073.11|9190.47|9070.47|10
1652682180000|2022-05-16 06:23:00|9193.26|9073.26|9193.63|9073.63|9194.06|9074.06|9193.26|9073.26|10
1652682190000|2022-05-16 06:23:10|9193.41|9073.41|9190.35|9070.35|9193.63|9073.63|9190.31|9070.31|10
1652682200000|2022-05-16 06:23:20|9190.6|9070.6|9188.33|9068.33|9190.65|9070.65|9188.33|9068.33|10
1652682210000|2022-05-16 06:23:30|9187.99|9067.99|9187.16|9067.16|9188.67|9068.67|9187.16|9067.16|10
1652682220000|2022-05-16 06:23:40|9187.12|9067.12|9184.38|9064.38|9187.12|9067.12|9184.38|9064.38|10
1652682230000|2022-05-16 06:23:50|9184.78|9064.78|9184.75|9064.75|9185.08|9065.08|9184.52|9064.52|9
1652682240000|2022-05-16 06:24:00|9184.8|9064.8|9182.39|9062.39|9184.8|9064.8|9182.34|9062.34|9
1652682250000|2022-05-16 06:24:10|9181.91|9061.91|9181.25|9061.25|9181.93|9061.93|9181.01|9061.01|10
1652682260000|2022-05-16 06:24:20|9181.09|9061.09|9180.04|9060.04|9181.09|9061.09|9179.62|9059.62|9
1652682270000|2022-05-16 06:24:30|9180.13|9060.13|9179.39|9059.39|9180.13|9060.13|9179.21|9059.21|10
1652682280000|2022-05-16 06:24:40|9179.35|9059.35|9177.73|9057.73|9179.43|9059.43|9177.73|9057.73|10
1652682290000|2022-05-16 06:24:50|9177.24|9057.24|9175.68|9055.68|9177.24|9057.24|9175.68|9055.68|10
1652682300000|2022-05-16 06:25:00|9175.61|9055.61|9173.93|9053.93|9175.61|9055.61|9173.17|9053.17|10
1652682310000|2022-05-16 06:25:10|9173.75|9053.75|9172.87|9052.87|9173.75|9053.75|9172.1|9052.1|10
1652682320000|2022-05-16 06:25:20|9172.3|9052.3|9169.74|9049.74|9172.77|9052.77|9169.74|9049.74|10
1652682330000|2022-05-16 06:25:30|9170.29|9050.29|9170.17|9050.17|9170.29|9050.29|9169.77|9049.77|10
1652682340000|2022-05-16 06:25:40|9169.94|9049.94|9168.37|9048.37|9170.65|9050.65|9168.37|9048.37|10
1652682350000|2022-05-16 06:25:50|9168.28|9048.28|9167.63|9047.63|9168.36|9048.36|9167.47|9047.47|10
1652682360000|2022-05-16 06:26:00|9167.85|9047.85|9165.81|9045.81|9168.03|9048.03|9165.81|9045.81|10
1652682370000|2022-05-16 06:26:10|9167|9047|9167.79|9047.79|9168.13|9048.13|9166.85|9046.85|10
1652682380000|2022-05-16 06:26:20|9168.35|9048.35|9167.19|9047.19|9169.7|9049.7|9167.19|9047.19|10
1652682390000|2022-05-16 06:26:30|9165.59|9045.59|9154.2|9034.2|9166.66|9046.66|9154.2|9034.2|10
1652682400000|2022-05-16 06:26:40|9159.68|9039.68|9141.13|9021.13|9159.68|9039.68|9140.74|9020.74|10
1652682410000|2022-05-16 06:26:50|9141.33|9021.33|9140.24|9020.24|9141.33|9021.33|9139.15|9019.15|10
1652682420000|2022-05-16 06:27:00|9140.19|9020.19|9142.27|9022.27|9142.27|9022.27|9139.66|9019.66|10
1652682430000|2022-05-16 06:27:10|9140.13|9020.13|9133.98|9013.98|9141.15|9021.15|9133.98|9013.98|10
1652682440000|2022-05-16 06:27:20|9132.09|9012.09|9135.89|9015.89|9135.89|9015.89|9131.15|9011.15|10
1652682450000|2022-05-16 06:27:30|9135.25|9015.25|9137.98|9017.98|9138.16|9018.16|9135.25|9015.25|10
1652682460000|2022-05-16 06:27:40|9138.65|9018.65|9133.54|9013.54|9140.19|9020.19|9133.54|9013.54|10
1652682470000|2022-05-16 06:27:50|9133.47|9013.47|9126.9|9006.9|9133.47|9013.47|9126.9|9006.9|10
1652682480000|2022-05-16 06:28:00|9127.1|9007.1|9132.03|9012.03|9132.03|9012.03|9126.89|9006.89|10
1652682490000|2022-05-16 06:28:10|9131.99|9011.99|9133.26|9013.26|9134|9014|9131.99|9011.99|10
1652682500000|2022-05-16 06:28:20|9133.39|9013.39|9140.61|9020.61|9140.61|9020.61|9133.39|9013.39|10
1652682510000|2022-05-16 06:28:30|9142.22|9022.22|9154.75|9034.75|9154.9|9034.9|9142.16|9022.16|10
1652682520000|2022-05-16 06:28:40|9156.34|9036.34|9157.57|9037.57|9157.98|9037.98|9156.34|9036.34|10
1652682530000|2022-05-16 06:28:50|9157.36|9037.36|9154.28|9034.28|9157.64|9037.64|9154.28|9034.28|10
1652682540000|2022-05-16 06:29:00|9154.37|9034.37|9150.77|9030.77|9154.37|9034.37|9150.77|9030.77|10
1652682550000|2022-05-16 06:29:10|9150.33|9030.33|9148.61|9028.61|9150.33|9030.33|9147.55|9027.55|10
1652682560000|2022-05-16 06:29:20|9148.8|9028.8|9146|9026|9148.8|9028.8|9146|9026|10
1652682570000|2022-05-16 06:29:30|9145.74|9025.74|9141.26|9021.26|9145.74|9025.74|9141.26|9021.26|10
1652682580000|2022-05-16 06:29:40|9142.06|9022.06|9140.71|9020.71|9143.09|9023.09|9140.23|9020.23|10
1652682590000|2022-05-16 06:29:50|9142.27|9022.27|9141.29|9021.29|9142.39|9022.39|9140.48|9020.48|10
1652682600000|2022-05-16 06:30:00|9141.77|9021.77|9139.23|9019.23|9141.77|9021.77|9138.09|9018.09|10
1652682610000|2022-05-16 06:30:10|9140.23|9020.23|9138.12|9018.12|9140.71|9020.71|9138.04|9018.04|10
1652682620000|2022-05-16 06:30:20|9137.05|9017.05|9136.97|9016.97|9138.66|9018.66|9136.58|9016.58|10
1652682630000|2022-05-16 06:30:30|9136.45|9016.45|9130.98|9010.98|9136.45|9016.45|9130.98|9010.98|10
1652682640000|2022-05-16 06:30:40|9132.05|9012.05|9131.2|9011.2|9132.54|9012.54|9130.92|9010.92|10
1652682650000|2022-05-16 06:30:50|9130.52|9010.52|9132.09|9012.09|9132.09|9012.09|9130.52|9010.52|10
1652682660000|2022-05-16 06:31:00|9132.25|9012.25|9135.21|9015.21|9135.61|9015.61|9132.25|9012.25|10
1652682670000|2022-05-16 06:31:10|9136.35|9016.35|9141.54|9021.54|9141.54|9021.54|9135.45|9015.45|10
1652682680000|2022-05-16 06:31:20|9141.85|9021.85|9146.91|9026.91|9146.91|9026.91|9141.41|9021.41|10
1652682690000|2022-05-16 06:31:30|9147.37|9027.37|9150.21|9030.21|9150.57|9030.57|9147.37|9027.37|10
1652682700000|2022-05-16 06:31:40|9150.72|9030.72|9152.92|9032.92|9152.92|9032.92|9150.72|9030.72|10
1652682710000|2022-05-16 06:31:50|9154.09|9034.09|9155.03|9035.03|9155.5|9035.5|9154.09|9034.09|10
1652682720000|2022-05-16 06:32:00|9155.61|9035.61|9157.8|9037.8|9157.8|9037.8|9155.11|9035.11|9
1652682730000|2022-05-16 06:32:10|9158.1|9038.1|9158.53|9038.53|9158.75|9038.75|9157.68|9037.68|10
1652682740000|2022-05-16 06:32:20|9158.49|9038.49|9158.82|9038.82|9158.82|9038.82|9158.04|9038.04|10
1652682750000|2022-05-16 06:32:30|9158.76|9038.76|9158.81|9038.81|9159.61|9039.61|9158.47|9038.47|10
1652682760000|2022-05-16 06:32:40|9158.9|9038.9|9161.72|9041.72|9161.72|9041.72|9158.9|9038.9|10
1652682770000|2022-05-16 06:32:50|9161.64|9041.64|9160.13|9040.13|9161.65|9041.65|9159.97|9039.97|10
1652682780000|2022-05-16 06:33:00|9159.7|9039.7|9157.18|9037.18|9159.7|9039.7|9157.18|9037.18|10
1652682790000|2022-05-16 06:33:10|9157.17|9037.17|9159.09|9039.09|9159.09|9039.09|9156.56|9036.56|10
1652682800000|2022-05-16 06:33:20|9159.28|9039.28|9159.3|9039.3|9159.47|9039.47|9159.04|9039.04|10
1652682810000|2022-05-16 06:33:30|9159.63|9039.63|9157.1|9037.1|9159.63|9039.63|9157.1|9037.1|10
1652682820000|2022-05-16 06:33:40|9157.2|9037.2|9153.83|9033.83|9157.2|9037.2|9153.83|9033.83|10
1652682830000|2022-05-16 06:33:50|9153.35|9033.35|9150.78|9030.78|9153.35|9033.35|9150.51|9030.51|10
1652682840000|2022-05-16 06:34:00|9150.77|9030.77|9148.26|9028.26|9150.77|9030.77|9148.26|9028.26|10
1652682850000|2022-05-16 06:34:10|9147.85|9027.85|9144.22|9024.22|9147.85|9027.85|9144.22|9024.22|10
1652682860000|2022-05-16 06:34:20|9144.59|9024.59|9138.32|9018.32|9144.87|9024.87|9138.32|9018.32|10
1652682870000|2022-05-16 06:34:30|9137.81|9017.81|9128.95|9008.95|9137.81|9017.81|9128.95|9008.95|10
1652682880000|2022-05-16 06:34:40|9128.46|9008.46|9123.66|9003.66|9128.46|9008.46|9123.66|9003.66|10
1652682890000|2022-05-16 06:34:50|9123.08|9003.08|9119.27|8999.27|9123.1|9003.1|9118.72|8998.72|9
1652682900000|2022-05-16 06:35:00|9119.6|8999.6|9117.61|8997.61|9119.6|8999.6|9116.49|8996.49|10
1652682910000|2022-05-16 06:35:10|9117.8|8997.8|9118.75|8998.75|9119.17|8999.17|9117.8|8997.8|10
1652682920000|2022-05-16 06:35:20|9118.73|8998.73|9119.71|8999.71|9119.71|8999.71|9118.21|8998.21|10
1652682930000|2022-05-16 06:35:30|9119.92|8999.92|9122.91|9002.91|9122.91|9002.91|9119.55|8999.55|10
1652682940000|2022-05-16 06:35:40|9122.75|9002.75|9124.15|9004.15|9125.89|9005.89|9122.75|9002.75|10
1652682950000|2022-05-16 06:35:50|9125.87|9005.87|9130.51|9010.51|9130.51|9010.51|9125.8|9005.8|10
1652682960000|2022-05-16 06:36:00|9130.08|9010.08|9132.11|9012.11|9132.11|9012.11|9130.08|9010.08|10
1652682970000|2022-05-16 06:36:10|9131.96|9011.96|9132.16|9012.16|9132.48|9012.48|9131.37|9011.37|10
1652682980000|2022-05-16 06:36:20|9133.1|9013.1|9135.73|9015.73|9135.73|9015.73|9133.1|9013.1|10
1652682990000|2022-05-16 06:36:30|9134.96|9014.96|9135.31|9015.31|9135.31|9015.31|9134.47|9014.47|10
1652683000000|2022-05-16 06:36:40|9135.56|9015.56|9135.04|9015.04|9135.56|9015.56|9133.64|9013.64|10
1652683010000|2022-05-16 06:36:50|9134.85|9014.85|9137.26|9017.26|9137.26|9017.26|9134.85|9014.85|10
1652683020000|2022-05-16 06:37:00|9137.88|9017.88|9140.43|9020.43|9141.06|9021.06|9137.64|9017.64|10
1652683030000|2022-05-16 06:37:10|9140.97|9020.97|9145|9025|9145|9025|9140.97|9020.97|10
1652683040000|2022-05-16 06:37:20|9144.87|9024.87|9145.65|9025.65|9146.3|9026.3|9144.76|9024.76|10
1652683050000|2022-05-16 06:37:30|9147.96|9027.96|9145.51|9025.51|9147.97|9027.97|9145.23|9025.23|10
1652683060000|2022-05-16 06:37:40|9148.46|9028.46|9151.73|9031.73|9151.73|9031.73|9146.22|9026.22|10
1652683070000|2022-05-16 06:37:50|9151.7|9031.7|9158.35|9038.35|9158.35|9038.35|9151.7|9031.7|10
1652683080000|2022-05-16 06:38:00|9159.26|9039.26|9161.68|9041.68|9161.68|9041.68|9159.26|9039.26|9
1652683090000|2022-05-16 06:38:10|9161.73|9041.73|9162.47|9042.47|9163.26|9043.26|9161.61|9041.61|10
1652683100000|2022-05-16 06:38:20|9163.14|9043.14|9160.36|9040.36|9164.01|9044.01|9160.27|9040.27|10
1652683110000|2022-05-16 06:38:30|9160.48|9040.48|9158.84|9038.84|9160.48|9040.48|9158.64|9038.64|9
1652683120000|2022-05-16 06:38:40|9159.1|9039.1|9157.04|9037.04|9159.16|9039.16|9157.04|9037.04|10
1652683130000|2022-05-16 06:38:50|9156.35|9036.35|9156.02|9036.02|9156.35|9036.35|9155.16|9035.16|10
1652683140000|2022-05-16 06:39:00|9155.86|9035.86|9153.44|9033.44|9155.86|9035.86|9153.44|9033.44|9
1652683150000|2022-05-16 06:39:10|9153.26|9033.26|9151.08|9031.08|9153.26|9033.26|9150.43|9030.43|10
1652683160000|2022-05-16 06:39:20|9149.99|9029.99|9150.74|9030.74|9151.32|9031.32|9149|9029|10
1652683170000|2022-05-16 06:39:30|9149.84|9029.84|9150.46|9030.46|9151.52|9031.52|9149.23|9029.23|10
1652683180000|2022-05-16 06:39:40|9149.55|9029.55|9152.21|9032.21|9152.21|9032.21|9149.49|9029.49|10
1652683190000|2022-05-16 06:39:50|9152.71|9032.71|9157.11|9037.11|9157.11|9037.11|9152.71|9032.71|10
1652683200000|2022-05-16 06:40:00|9155.89|9035.89|9156.17|9036.17|9157.27|9037.27|9155.89|9035.89|10
1652683210000|2022-05-16 06:40:10|9156.45|9036.45|9156.23|9036.23|9156.6|9036.6|9155.8|9035.8|10
1652683220000|2022-05-16 06:40:20|9156.76|9036.76|9157.58|9037.58|9157.76|9037.76|9155.47|9035.47|10
1652683230000|2022-05-16 06:40:30|9157.43|9037.43|9155.89|9035.89|9157.43|9037.43|9155.89|9035.89|10
1652683240000|2022-05-16 06:40:40|9155.64|9035.64|9155.27|9035.27|9156.84|9036.84|9154.93|9034.93|9
1652683250000|2022-05-16 06:40:50|9156.4|9036.4|9155.35|9035.35|9156.4|9036.4|9155.35|9035.35|10
1652683260000|2022-05-16 06:41:00|9155.82|9035.82|9156.87|9036.87|9156.87|9036.87|9155.82|9035.82|9
1652683270000|2022-05-16 06:41:10|9156.69|9036.69|9155.98|9035.98|9156.96|9036.96|9155.18|9035.18|10
1652683280000|2022-05-16 06:41:20|9154.94|9034.94|9155.02|9035.02|9155.73|9035.73|9154.68|9034.68|10
1652683290000|2022-05-16 06:41:30|9155.06|9035.06|9152.39|9032.39|9155.11|9035.11|9152.39|9032.39|10
1652683300000|2022-05-16 06:41:40|9151.96|9031.96|9152.58|9032.58|9152.67|9032.67|9151.47|9031.47|10
1652683310000|2022-05-16 06:41:50|9152.85|9032.85|9153.01|9033.01|9153.1|9033.1|9152.85|9032.85|9
1652683320000|2022-05-16 06:42:00|9153.1|9033.1|9152.43|9032.43|9153.68|9033.68|9152.43|9032.43|10
1652683330000|2022-05-16 06:42:10|9152.76|9032.76|9148.9|9028.9|9152.82|9032.82|9148.9|9028.9|10
1652683340000|2022-05-16 06:42:20|9149.22|9029.22|9145.98|9025.98|9149.22|9029.22|9145.98|9025.98|10
1652683350000|2022-05-16 06:42:30|9145.89|9025.89|9147.64|9027.64|9147.64|9027.64|9145.89|9025.89|9
1652683360000|2022-05-16 06:42:40|9147.15|9027.15|9150.27|9030.27|9151.52|9031.52|9147.15|9027.15|10
1652683370000|2022-05-16 06:42:50|9150.52|9030.52|9152.22|9032.22|9152.3|9032.3|9150.52|9030.52|10
1652683380000|2022-05-16 06:43:00|9152.19|9032.19|9153.18|9033.18|9153.3|9033.3|9152.19|9032.19|10
1652683390000|2022-05-16 06:43:10|9152.54|9032.54|9153.26|9033.26|9153.26|9033.26|9151.16|9031.16|10
1652683400000|2022-05-16 06:43:20|9153.45|9033.45|9154.08|9034.08|9154.67|9034.67|9153.45|9033.45|10
1652683410000|2022-05-16 06:43:30|9154.88|9034.88|9154.45|9034.45|9155.35|9035.35|9153.24|9033.24|10
1652683420000|2022-05-16 06:43:40|9154.5|9034.5|9156.51|9036.51|9156.87|9036.87|9154.5|9034.5|10
1652683430000|2022-05-16 06:43:50|9156.4|9036.4|9159.71|9039.71|9159.71|9039.71|9156.4|9036.4|9
1652683440000|2022-05-16 06:44:00|9159.89|9039.89|9163.99|9043.99|9163.99|9043.99|9159.78|9039.78|10
1652683450000|2022-05-16 06:44:10|9164.45|9044.45|9167.5|9047.5|9168.05|9048.05|9164.35|9044.35|10
1652683460000|2022-05-16 06:44:20|9168.38|9048.38|9172.12|9052.12|9172.24|9052.24|9168.38|9048.38|10
1652683470000|2022-05-16 06:44:30|9171.75|9051.75|9175.63|9055.63|9175.63|9055.63|9171.7|9051.7|9
1652683480000|2022-05-16 06:44:40|9176.87|9056.87|9179.56|9059.56|9180.74|9060.74|9176.87|9056.87|10
1652683490000|2022-05-16 06:44:50|9179.78|9059.78|9182.47|9062.47|9182.47|9062.47|9179.78|9059.78|10
1652683500000|2022-05-16 06:45:00|9182.04|9062.04|9182.87|9062.87|9183.74|9063.74|9182.04|9062.04|9
1652683510000|2022-05-16 06:45:10|9182.6|9062.6|9183.64|9063.64|9183.76|9063.76|9182.59|9062.59|10
1652683520000|2022-05-16 06:45:20|9183.8|9063.8|9183.18|9063.18|9184.11|9064.11|9183.18|9063.18|10
1652683530000|2022-05-16 06:45:30|9183.35|9063.35|9182.65|9062.65|9183.35|9063.35|9182.52|9062.52|9
1652683540000|2022-05-16 06:45:40|9182.79|9062.79|9179.32|9059.32|9182.79|9062.79|9179.32|9059.32|9
1652683550000|2022-05-16 06:45:50|9179.52|9059.52|9176.8|9056.8|9179.52|9059.52|9176.8|9056.8|10
1652683560000|2022-05-16 06:46:00|9176.79|9056.79|9174.21|9054.21|9176.79|9056.79|9174.1|9054.1|10
1652683570000|2022-05-16 06:46:10|9173.53|9053.53|9172.26|9052.26|9173.79|9053.79|9172.05|9052.05|10
1652683580000|2022-05-16 06:46:20|9172.03|9052.03|9171.93|9051.93|9172.29|9052.29|9171.65|9051.65|10
1652683590000|2022-05-16 06:46:30|9171.92|9051.92|9172.56|9052.56|9174|9054|9171.86|9051.86|10
1652683600000|2022-05-16 06:46:40|9173.02|9053.02|9174.1|9054.1|9174.1|9054.1|9173.02|9053.02|10
1652683610000|2022-05-16 06:46:50|9174.27|9054.27|9172.97|9052.97|9174.38|9054.38|9172.97|9052.97|10
1652683620000|2022-05-16 06:47:00|9173.07|9053.07|9173.86|9053.86|9173.93|9053.93|9173.07|9053.07|10
1652683630000|2022-05-16 06:47:10|9173.75|9053.75|9170.02|9050.02|9173.8|9053.8|9170.02|9050.02|10
1652683640000|2022-05-16 06:47:20|9169.72|9049.72|9168.17|9048.17|9170.14|9050.14|9168.17|9048.17|10
1652683650000|2022-05-16 06:47:30|9168.19|9048.19|9167.57|9047.57|9168.31|9048.31|9167.57|9047.57|10
1652683660000|2022-05-16 06:47:40|9167.59|9047.59|9169.28|9049.28|9169.32|9049.32|9167.45|9047.45|10
1652683670000|2022-05-16 06:47:50|9169.84|9049.84|9169.39|9049.39|9169.85|9049.85|9169.39|9049.39|9
1652683680000|2022-05-16 06:48:00|9169.27|9049.27|9167.9|9047.9|9169.68|9049.68|9167.9|9047.9|9
1652683690000|2022-05-16 06:48:10|9167.75|9047.75|9164.63|9044.63|9167.75|9047.75|9164.3|9044.3|10
1652683700000|2022-05-16 06:48:20|9164.28|9044.28|9161.64|9041.64|9164.34|9044.34|9161.64|9041.64|10
1652683710000|2022-05-16 06:48:30|9161.45|9041.45|9159.4|9039.4|9161.45|9041.45|9159.4|9039.4|10
1652683720000|2022-05-16 06:48:40|9159.58|9039.58|9156.6|9036.6|9159.58|9039.58|9156.6|9036.6|10
1652683730000|2022-05-16 06:48:50|9156.31|9036.31|9155|9035|9156.31|9036.31|9155|9035|10
1652683740000|2022-05-16 06:49:00|9154.63|9034.63|9154.72|9034.72|9154.72|9034.72|9153.48|9033.48|10
1652683750000|2022-05-16 06:49:10|9154.46|9034.46|9154.91|9034.91|9155.04|9035.04|9154.46|9034.46|10
1652683760000|2022-05-16 06:49:20|9155.41|9035.41|9154.16|9034.16|9155.41|9035.41|9154.16|9034.16|10
1652683770000|2022-05-16 06:49:30|9154.08|9034.08|9154.38|9034.38|9154.38|9034.38|9153.76|9033.76|10
1652683780000|2022-05-16 06:49:40|9153.45|9033.45|9153.27|9033.27|9154|9034|9153.27|9033.27|10
1652683790000|2022-05-16 06:49:50|9153.34|9033.34|9153.75|9033.75|9153.8|9033.8|9152.85|9032.85|10
1652683800000|2022-05-16 06:50:00|9153.74|9033.74|9154.45|9034.45|9154.45|9034.45|9152.57|9032.57|10
1652683810000|2022-05-16 06:50:10|9154.36|9034.36|9153.93|9033.93|9154.85|9034.85|9153.8|9033.8|10
1652683820000|2022-05-16 06:50:20|9153.39|9033.39|9147.79|9027.79|9153.39|9033.39|9147.79|9027.79|10
1652683830000|2022-05-16 06:50:30|9148.77|9028.77|9147.52|9027.52|9148.77|9028.77|9146.65|9026.65|10
1652683840000|2022-05-16 06:50:40|9147.73|9027.73|9147.51|9027.51|9147.93|9027.93|9147.05|9027.05|10
1652683850000|2022-05-16 06:50:50|9147.6|9027.6|9147.15|9027.15|9147.6|9027.6|9146.98|9026.98|9
1652683860000|2022-05-16 06:51:00|9147.88|9027.88|9148.91|9028.91|9148.91|9028.91|9147.82|9027.82|10
1652683870000|2022-05-16 06:51:10|9149.09|9029.09|9150.51|9030.51|9150.51|9030.51|9148.7|9028.7|10
1652683880000|2022-05-16 06:51:20|9150.99|9030.99|9151.65|9031.65|9151.65|9031.65|9150.75|9030.75|10
1652683890000|2022-05-16 06:51:30|9152.54|9032.54|9151.78|9031.78|9152.73|9032.73|9151.74|9031.74|10
1652683900000|2022-05-16 06:51:40|9151.7|9031.7|9150.79|9030.79|9152.34|9032.34|9150.79|9030.79|10
1652683910000|2022-05-16 06:51:50|9151.84|9031.84|9150.23|9030.23|9152.13|9032.13|9149.15|9029.15|10
1652683920000|2022-05-16 06:52:00|9149.94|9029.94|9147.13|9027.13|9149.94|9029.94|9147.13|9027.13|9
1652683930000|2022-05-16 06:52:10|9146.96|9026.96|9144.5|9024.5|9146.96|9026.96|9144.5|9024.5|10
1652683940000|2022-05-16 06:52:20|9144.52|9024.52|9138.83|9018.83|9144.52|9024.52|9138.83|9018.83|10
1652683950000|2022-05-16 06:52:30|9138.76|9018.76|9139.87|9019.87|9140.39|9020.39|9138.51|9018.51|10
1652683960000|2022-05-16 06:52:40|9140.34|9020.34|9134.7|9014.7|9140.34|9020.34|9134.7|9014.7|10
1652683970000|2022-05-16 06:52:50|9133.89|9013.89|9131.31|9011.31|9133.89|9013.89|9131.31|9011.31|10
1652683980000|2022-05-16 06:53:00|9131.39|9011.39|9130.49|9010.49|9131.89|9011.89|9130.43|9010.43|10
1652683990000|2022-05-16 06:53:10|9129.46|9009.46|9126.36|9006.36|9130.03|9010.03|9126.36|9006.36|10
1652684000000|2022-05-16 06:53:20|9126.2|9006.2|9125.86|9005.86|9126.93|9006.93|9125.27|9005.27|10
1652684010000|2022-05-16 06:53:30|9125.2|9005.2|9121.44|9001.44|9125.2|9005.2|9121.44|9001.44|10
1652684020000|2022-05-16 06:53:40|9121.18|9001.18|9116.85|8996.85|9121.18|9001.18|9116.73|8996.73|10
1652684030000|2022-05-16 06:53:50|9115.38|8995.38|9117.02|8997.02|9117.02|8997.02|9115.04|8995.04|10
1652684040000|2022-05-16 06:54:00|9117.3|8997.3|9125.14|9005.14|9125.14|9005.14|9117.3|8997.3|10
1652684050000|2022-05-16 06:54:10|9125.83|9005.83|9125|9005|9126.21|9006.21|9125|9005|10
1652684060000|2022-05-16 06:54:20|9124.8|9004.8|9123.95|9003.95|9124.8|9004.8|9123.42|9003.42|10
1652684070000|2022-05-16 06:54:30|9123.92|9003.92|9123.56|9003.56|9124.04|9004.04|9123.1|9003.1|10
1652684080000|2022-05-16 06:54:40|9124.67|9004.67|9125.46|9005.46|9126.37|9006.37|9124.46|9004.46|10
1652684090000|2022-05-16 06:54:50|9125.14|9005.14|9122.96|9002.96|9125.14|9005.14|9122.96|9002.96|10
1652684100000|2022-05-16 06:55:00|9122.64|9002.64|9120.99|9000.99|9122.64|9002.64|9120.4|9000.4|10
1652684110000|2022-05-16 06:55:10|9121.48|9001.48|9123.03|9003.03|9123.03|9003.03|9121.48|9001.48|10
1652684120000|2022-05-16 06:55:20|9122.68|9002.68|9122.87|9002.87|9123.19|9003.19|9122.32|9002.32|10
1652684130000|2022-05-16 06:55:30|9122.47|9002.47|9124.38|9004.38|9124.38|9004.38|9122.47|9002.47|10
1652684140000|2022-05-16 06:55:40|9124.77|9004.77|9125.72|9005.72|9125.72|9005.72|9124.69|9004.69|9
1652684150000|2022-05-16 06:55:50|9126.07|9006.07|9126.95|9006.95|9126.99|9006.99|9125.14|9005.14|10
1652684160000|2022-05-16 06:56:00|9127.55|9007.55|9129.57|9009.57|9129.61|9009.61|9126.13|9006.13|10
1652684170000|2022-05-16 06:56:10|9129.81|9009.81|9130.4|9010.4|9130.82|9010.82|9129.81|9009.81|10
1652684180000|2022-05-16 06:56:20|9130.24|9010.24|9133.39|9013.39|9133.39|9013.39|9130.24|9010.24|10
1652684190000|2022-05-16 06:56:30|9134.34|9014.34|9136.71|9016.71|9136.79|9016.79|9134.34|9014.34|10
1652684200000|2022-05-16 06:56:40|9138.55|9018.55|9142.63|9022.63|9142.63|9022.63|9138.55|9018.55|10
1652684210000|2022-05-16 06:56:50|9142.64|9022.64|9143.52|9023.52|9143.96|9023.96|9142.64|9022.64|10
1652684220000|2022-05-16 06:57:00|9143.22|9023.22|9142.42|9022.42|9143.5|9023.5|9141.88|9021.88|10
1652684230000|2022-05-16 06:57:10|9142.62|9022.62|9140.12|9020.12|9142.68|9022.68|9140.12|9020.12|10
1652684240000|2022-05-16 06:57:20|9139.88|9019.88|9138.78|9018.78|9140.02|9020.02|9138.3|9018.3|10
1652684250000|2022-05-16 06:57:30|9138.56|9018.56|9138.08|9018.08|9139.35|9019.35|9137.57|9017.57|10
1652684260000|2022-05-16 06:57:40|9137.61|9017.61|9136.88|9016.88|9137.96|9017.96|9136.88|9016.88|10
1652684270000|2022-05-16 06:57:50|9136.69|9016.69|9136.4|9016.4|9137.04|9017.04|9135.91|9015.91|10
1652684280000|2022-05-16 06:58:00|9136.09|9016.09|9134.53|9014.53|9136.09|9016.09|9134.53|9014.53|10
1652684290000|2022-05-16 06:58:10|9134.63|9014.63|9133.54|9013.54|9135.11|9015.11|9133.54|9013.54|10
1652684300000|2022-05-16 06:58:20|9132.93|9012.93|9128.33|9008.33|9132.93|9012.93|9128.33|9008.33|10
1652684310000|2022-05-16 06:58:30|9129.03|9009.03|9124.95|9004.95|9129.03|9009.03|9124.95|9004.95|10
1652684320000|2022-05-16 06:58:40|9125.35|9005.35|9122.81|9002.81|9125.35|9005.35|9122.6|9002.6|10
1652684330000|2022-05-16 06:58:50|9122.58|9002.58|9122.29|9002.29|9122.71|9002.71|9122.03|9002.03|9
1652684340000|2022-05-16 06:59:00|9122.57|9002.57|9122.01|9002.01|9123|9003|9121.99|9001.99|10
1652684350000|2022-05-16 06:59:10|9121.45|9001.45|9120.17|9000.17|9121.45|9001.45|9118.83|8998.83|10
1652684360000|2022-05-16 06:59:20|9119.83|8999.83|9124.38|9004.38|9124.38|9004.38|9119.83|8999.83|10
1652684370000|2022-05-16 06:59:30|9124.86|9004.86|9131.03|9011.03|9131.03|9011.03|9124.86|9004.86|10
1652684380000|2022-05-16 06:59:40|9130.7|9010.7|9130.87|9010.87|9132.12|9012.12|9130.7|9010.7|10
1652684390000|2022-05-16 06:59:50|9131.39|9011.39|9133.14|9013.14|9133.14|9013.14|9131.39|9011.39|10
1652684400000|2022-05-16 07:00:00|9133.4|9013.4|9131.36|9011.36|9133.4|9013.4|9131.36|9011.36|10
1652684410000|2022-05-16 07:00:10|9131.3|9011.3|9126.27|9006.27|9131.35|9011.35|9126.27|9006.27|10
1652684420000|2022-05-16 07:00:20|9126.56|9006.56|9127.02|9007.02|9127.69|9007.69|9126.32|9006.32|10
1652684430000|2022-05-16 07:00:30|9127.15|9007.15|9128.9|9008.9|9129.03|9009.03|9127.15|9007.15|10
1652684440000|2022-05-16 07:00:40|9128.57|9008.57|9129.68|9009.68|9130.1|9010.1|9128.29|9008.29|10
1652684450000|2022-05-16 07:00:50|9129.74|9009.74|9132.11|9012.11|9132.24|9012.24|9129.48|9009.48|10
1652684460000|2022-05-16 07:01:00|9132.46|9012.46|9132.07|9012.07|9132.46|9012.46|9131.53|9011.53|10
1652684470000|2022-05-16 07:01:10|9131.47|9011.47|9133.76|9013.76|9133.76|9013.76|9131.47|9011.47|10
1652684480000|2022-05-16 07:01:20|9134|9014|9134.09|9014.09|9134.51|9014.51|9133.66|9013.66|10
1652684490000|2022-05-16 07:01:30|9133.9|9013.9|9133.64|9013.64|9134.63|9014.63|9133.64|9013.64|10
1652684500000|2022-05-16 07:01:40|9133.4|9013.4|9133.57|9013.57|9134.05|9014.05|9133.13|9013.13|10
1652684510000|2022-05-16 07:01:50|9133.5|9013.5|9132.09|9012.09|9133.5|9013.5|9132.09|9012.09|10
1652684520000|2022-05-16 07:02:00|9132.58|9012.58|9133.86|9013.86|9133.99|9013.99|9132.49|9012.49|10
1652684530000|2022-05-16 07:02:10|9134.11|9014.11|9133.87|9013.87|9134.36|9014.36|9133.45|9013.45|10
1652684540000|2022-05-16 07:02:20|9134.36|9014.36|9133.48|9013.48|9134.36|9014.36|9133.4|9013.4|10
1652684550000|2022-05-16 07:02:30|9133.26|9013.26|9132.42|9012.42|9133.5|9013.5|9132.42|9012.42|10
1652684560000|2022-05-16 07:02:40|9132.12|9012.12|9128.68|9008.68|9132.12|9012.12|9128.68|9008.68|10
1652684570000|2022-05-16 07:02:50|9128.2|9008.2|9127.13|9007.13|9128.2|9008.2|9127|9007|10
1652684580000|2022-05-16 07:03:00|9126.57|9006.57|9124.5|9004.5|9126.75|9006.75|9124.5|9004.5|10
1652684590000|2022-05-16 07:03:10|9124.81|9004.81|9122.47|9002.47|9124.81|9004.81|9122.14|9002.14|10
1652684600000|2022-05-16 07:03:20|9122.72|9002.72|9121.21|9001.21|9122.72|9002.72|9121.21|9001.21|10
1652684610000|2022-05-16 07:03:30|9120.89|9000.89|9119.26|8999.26|9120.89|9000.89|9119.13|8999.13|9
1652684620000|2022-05-16 07:03:40|9119.59|8999.59|9117.75|8997.75|9119.59|8999.59|9117.13|8997.13|9
1652684630000|2022-05-16 07:03:50|9117.54|8997.54|9117.9|8997.9|9118.15|8998.15|9117.44|8997.44|10
1652684640000|2022-05-16 07:04:00|9117.26|8997.26|9119.27|8999.27|9119.27|8999.27|9117.26|8997.26|9
1652684650000|2022-05-16 07:04:10|9119.56|8999.56|9121.41|9001.41|9121.75|9001.75|9117.74|8997.74|9
1652684660000|2022-05-16 07:04:20|9121.12|9001.12|9121.6|9001.6|9121.6|9001.6|9120.35|9000.35|10
1652684670000|2022-05-16 07:04:30|9122.01|9002.01|9124.96|9004.96|9124.96|9004.96|9122.01|9002.01|10
1652684680000|2022-05-16 07:04:40|9125.02|9005.02|9124.97|9004.97|9125.43|9005.43|9124.69|9004.69|10
1652684690000|2022-05-16 07:04:50|9125.62|9005.62|9124.33|9004.33|9125.62|9005.62|9124.33|9004.33|10
1652684700000|2022-05-16 07:05:00|9124.94|9004.94|9127.01|9007.01|9127.01|9007.01|9124.88|9004.88|9
1652684710000|2022-05-16 07:05:10|9126.63|9006.63|9127.58|9007.58|9127.58|9007.58|9126.63|9006.63|9
1652684720000|2022-05-16 07:05:20|9127.29|9007.29|9127.05|9007.05|9127.64|9007.64|9126.87|9006.87|10
1652684730000|2022-05-16 07:05:30|9127.57|9007.57|9127.98|9007.98|9128.04|9008.04|9127.56|9007.56|9
1652684740000|2022-05-16 07:05:40|9128.26|9008.26|9130.45|9010.45|9130.45|9010.45|9128.26|9008.26|10
1652684750000|2022-05-16 07:05:50|9130.21|9010.21|9132|9012|9132|9012|9130.09|9010.09|9
1652684760000|2022-05-16 07:06:00|9132.02|9012.02|9130.75|9010.75|9132.12|9012.12|9130.75|9010.75|10
1652684770000|2022-05-16 07:06:10|9131.2|9011.2|9129.59|9009.59|9131.2|9011.2|9129.54|9009.54|10
1652684780000|2022-05-16 07:06:20|9129.65|9009.65|9128.28|9008.28|9129.84|9009.84|9128.28|9008.28|10
1652684790000|2022-05-16 07:06:30|9128.08|9008.08|9127.23|9007.23|9128.79|9008.79|9127.23|9007.23|10
1652684800000|2022-05-16 07:06:40|9126.64|9006.64|9125.82|9005.82|9126.67|9006.67|9125.25|9005.25|10
1652684810000|2022-05-16 07:06:50|9125.06|9005.06|9122.99|9002.99|9125.84|9005.84|9122.99|9002.99|10
1652684820000|2022-05-16 07:07:00|9122.78|9002.78|9118.48|8998.48|9122.78|9002.78|9118.48|8998.48|10
1652684830000|2022-05-16 07:07:10|9118.94|8998.94|9113.92|8993.92|9118.94|8998.94|9113.92|8993.92|10
1652684840000|2022-05-16 07:07:20|9112.5|8992.5|9107.54|8987.54|9112.5|8992.5|9107.54|8987.54|10
1652684850000|2022-05-16 07:07:30|9107.28|8987.28|9101.84|8981.84|9107.28|8987.28|9100.59|8980.59|10
1652684860000|2022-05-16 07:07:40|9099.6|8979.6|9083.91|8963.91|9099.6|8979.6|9083.91|8963.91|10
1652684870000|2022-05-16 07:07:50|9083.43|8963.43|9077.69|8957.69|9083.43|8963.43|9077.69|8957.69|10
1652684880000|2022-05-16 07:08:00|9078.26|8958.26|9086.06|8966.06|9086.06|8966.06|9078.26|8958.26|10
1652684890000|2022-05-16 07:08:10|9085.81|8965.81|9089.74|8969.74|9089.78|8969.78|9085.81|8965.81|10
1652684900000|2022-05-16 07:08:20|9089.57|8969.57|9091.49|8971.49|9091.49|8971.49|9089.57|8969.57|10
1652684910000|2022-05-16 07:08:30|9091.15|8971.15|9097.03|8977.03|9097.03|8977.03|9090.77|8970.77|10
1652684920000|2022-05-16 07:08:40|9096.26|8976.26|9103.05|8983.05|9103.05|8983.05|9096.26|8976.26|10
1652684930000|2022-05-16 07:08:50|9103.92|8983.92|9103.57|8983.57|9104.71|8984.71|9103.37|8983.37|10
1652684940000|2022-05-16 07:09:00|9103.37|8983.37|9097.66|8977.66|9103.37|8983.37|9096.28|8976.28|10
1652684950000|2022-05-16 07:09:10|9097.48|8977.48|9097.02|8977.02|9098.35|8978.35|9096.64|8976.64|10
1652684960000|2022-05-16 07:09:20|9096.11|8976.11|9099.61|8979.61|9099.61|8979.61|9096.11|8976.11|10
1652684970000|2022-05-16 07:09:30|9100|8980|9104.4|8984.4|9104.4|8984.4|9099.7|8979.7|10
1652684980000|2022-05-16 07:09:40|9103.29|8983.29|9106.25|8986.25|9106.89|8986.89|9103.29|8983.29|10
1652684990000|2022-05-16 07:09:50|9107.34|8987.34|9106.55|8986.55|9107.74|8987.74|9106.54|8986.54|10
1652685000000|2022-05-16 07:10:00|9106.56|8986.56|9106.5|8986.5|9108.11|8988.11|9106.16|8986.16|10
1652685010000|2022-05-16 07:10:10|9106.17|8986.17|9108.49|8988.49|9108.49|8988.49|9106.17|8986.17|10
1652685020000|2022-05-16 07:10:20|9108.4|8988.4|9107.54|8987.54|9108.74|8988.74|9106.91|8986.91|10
1652685030000|2022-05-16 07:10:30|9106.88|8986.88|9105.01|8985.01|9106.88|8986.88|9105.01|8985.01|10
1652685040000|2022-05-16 07:10:40|9104.6|8984.6|9101.26|8981.26|9104.61|8984.61|9101.26|8981.26|10
1652685050000|2022-05-16 07:10:50|9099.01|8979.01|9096.11|8976.11|9099.12|8979.12|9096.11|8976.11|10
1652685060000|2022-05-16 07:11:00|9096.02|8976.02|9091.94|8971.94|9096.02|8976.02|9091.94|8971.94|9
1652685070000|2022-05-16 07:11:10|9092.72|8972.72|9089.68|8969.68|9092.72|8972.72|9089.23|8969.23|10
1652685080000|2022-05-16 07:11:20|9089.32|8969.32|9087.99|8967.99|9089.56|8969.56|9087.76|8967.76|10
1652685090000|2022-05-16 07:11:30|9087.49|8967.49|9089.12|8969.12|9089.52|8969.52|9087.49|8967.49|10
1652685100000|2022-05-16 07:11:40|9089.69|8969.69|9089.19|8969.19|9089.69|8969.69|9089.05|8969.05|10
1652685110000|2022-05-16 07:11:50|9089.97|8969.97|9090.61|8970.61|9090.71|8970.71|9089.89|8969.89|10
1652685120000|2022-05-16 07:12:00|9090.27|8970.27|9090.95|8970.95|9090.95|8970.95|9090.2|8970.2|10
1652685130000|2022-05-16 07:12:10|9091.1|8971.1|9090.84|8970.84|9091.26|8971.26|9090.84|8970.84|10
1652685140000|2022-05-16 07:12:20|9090.8|8970.8|9089.25|8969.25|9090.8|8970.8|9089.19|8969.19|9
1652685150000|2022-05-16 07:12:30|9089.54|8969.54|9089.94|8969.94|9089.94|8969.94|9088.9|8968.9|10
1652685160000|2022-05-16 07:12:40|9090.21|8970.21|9089.37|8969.37|9090.59|8970.59|9089.37|8969.37|10
1652685170000|2022-05-16 07:12:50|9089.35|8969.35|9087.88|8967.88|9089.45|8969.45|9087.2|8967.2|10
1652685180000|2022-05-16 07:13:00|9088.36|8968.36|9091.03|8971.03|9091.03|8971.03|9087.87|8967.87|10
1652685190000|2022-05-16 07:13:10|9090.91|8970.91|9090.02|8970.02|9090.91|8970.91|9090.02|8970.02|10
1652685200000|2022-05-16 07:13:20|9090.25|8970.25|9090.54|8970.54|9090.78|8970.78|9090.19|8970.19|10
1652685210000|2022-05-16 07:13:30|9090.8|8970.8|9091.93|8971.93|9092.22|8972.22|9090.8|8970.8|10
1652685220000|2022-05-16 07:13:40|9092.05|8972.05|9091.71|8971.71|9092.35|8972.35|9091.28|8971.28|10
1652685230000|2022-05-16 07:13:50|9091.55|8971.55|9091.7|8971.7|9091.79|8971.79|9091.36|8971.36|9
1652685240000|2022-05-16 07:14:00|9091.46|8971.46|9090.44|8970.44|9091.58|8971.58|9090.44|8970.44|10
1652685250000|2022-05-16 07:14:10|9091.07|8971.07|9091.58|8971.58|9092.3|8972.3|9090.7|8970.7|10
1652685260000|2022-05-16 07:14:20|9091.77|8971.77|9091.23|8971.23|9092.47|8972.47|9091.23|8971.23|10
1652685270000|2022-05-16 07:14:30|9091.32|8971.32|9091.97|8971.97|9092.02|8972.02|9090.92|8970.92|10
1652685280000|2022-05-16 07:14:40|9092.11|8972.11|9092.34|8972.34|9092.6|8972.6|9091.7|8971.7|10
1652685290000|2022-05-16 07:14:50|9092.54|8972.54|9090.2|8970.2|9092.83|8972.83|9090.2|8970.2|10
1652685300000|2022-05-16 07:15:00|9090.18|8970.18|9085.81|8965.81|9090.23|8970.23|9085.81|8965.81|10
1652685310000|2022-05-16 07:15:10|9085.68|8965.68|9084.3|8964.3|9085.68|8965.68|9083.85|8963.85|10
1652685320000|2022-05-16 07:15:20|9084.61|8964.61|9084.43|8964.43|9085.05|8965.05|9083.75|8963.75|10
1652685330000|2022-05-16 07:15:30|9084.52|8964.52|9086.11|8966.11|9086.11|8966.11|9084.51|8964.51|10
1652685340000|2022-05-16 07:15:40|9085.7|8965.7|9087.97|8967.97|9087.97|8967.97|9085.7|8965.7|10
1652685350000|2022-05-16 07:15:50|9087.59|8967.59|9089.18|8969.18|9089.18|8969.18|9087.59|8967.59|10
1652685360000|2022-05-16 07:16:00|9088.43|8968.43|9094.41|8974.41|9094.41|8974.41|9088.43|8968.43|10
1652685370000|2022-05-16 07:16:10|9094.12|8974.12|9097.92|8977.92|9098.49|8978.49|9094.12|8974.12|10
1652685380000|2022-05-16 07:16:20|9097.89|8977.89|9097.12|8977.12|9098.84|8978.84|9097.12|8977.12|10
1652685390000|2022-05-16 07:16:30|9097.59|8977.59|9100.33|8980.33|9100.33|8980.33|9097.59|8977.59|10
1652685400000|2022-05-16 07:16:40|9100.37|8980.37|9100.76|8980.76|9101.23|8981.23|9100|8980|10
1652685410000|2022-05-16 07:16:50|9099.61|8979.61|9099.78|8979.78|9100.21|8980.21|9098.52|8978.52|10
1652685420000|2022-05-16 07:17:00|9100.08|8980.08|9101.3|8981.3|9101.3|8981.3|9099.68|8979.68|10
1652685430000|2022-05-16 07:17:10|9100.66|8980.66|9101.17|8981.17|9101.78|8981.78|9100.55|8980.55|10
1652685440000|2022-05-16 07:17:20|9101.58|8981.58|9102.59|8982.59|9102.78|8982.78|9101.58|8981.58|10
1652685450000|2022-05-16 07:17:30|9102.57|8982.57|9103.08|8983.08|9103.68|8983.68|9102.57|8982.57|10
1652685460000|2022-05-16 07:17:40|9103.62|8983.62|9103.81|8983.81|9104.37|8984.37|9103.43|8983.43|10
1652685470000|2022-05-16 07:17:50|9103.8|8983.8|9105.4|8985.4|9105.4|8985.4|9103.31|8983.31|9
1652685480000|2022-05-16 07:18:00|9104.03|8984.03|9102.12|8982.12|9104.57|8984.57|9102.12|8982.12|10
1652685490000|2022-05-16 07:18:10|9101.68|8981.68|9101.56|8981.56|9103|8983|9101.03|8981.03|10
1652685500000|2022-05-16 07:18:20|9101.88|8981.88|9102.25|8982.25|9102.33|8982.33|9101.63|8981.63|10
1652685510000|2022-05-16 07:18:30|9102.53|8982.53|9103.88|8983.88|9103.88|8983.88|9102.28|8982.28|10
1652685520000|2022-05-16 07:18:40|9103.91|8983.91|9103.44|8983.44|9104.33|8984.33|9102.36|8982.36|10
1652685530000|2022-05-16 07:18:50|9101.67|8981.67|9103.17|8983.17|9103.37|8983.37|9101.67|8981.67|10
1652685540000|2022-05-16 07:19:00|9101.99|8981.99|9099.01|8979.01|9101.99|8981.99|9099.01|8979.01|10
1652685550000|2022-05-16 07:19:10|9099.05|8979.05|9097.4|8977.4|9099.05|8979.05|9096.48|8976.48|10
1652685560000|2022-05-16 07:19:20|9097.04|8977.04|9098.11|8978.11|9098.11|8978.11|9096.7|8976.7|10
1652685570000|2022-05-16 07:19:30|9098.02|8978.02|9090.86|8970.86|9098.02|8978.02|9090.29|8970.29|10
1652685580000|2022-05-16 07:19:40|9090.89|8970.89|9089.52|8969.52|9090.89|8970.89|9089.52|8969.52|9
1652685590000|2022-05-16 07:19:50|9089.7|8969.7|9089.14|8969.14|9090.56|8970.56|9089.14|8969.14|10
1652685600000|2022-05-16 07:20:00|9088.89|8968.89|9089.18|8969.18|9089.57|8969.57|9088.67|8968.67|9
1652685610000|2022-05-16 07:20:10|9088.81|8968.81|9084.42|8964.42|9089.8|8969.8|9082.73|8962.73|9
1652685620000|2022-05-16 07:20:20|9082.23|8962.23|9086.18|8966.18|9086.44|8966.44|9081.48|8961.48|10
1652685630000|2022-05-16 07:20:30|9085.11|8965.11|9084.83|8964.83|9085.11|8965.11|9083.73|8963.73|10
1652685640000|2022-05-16 07:20:40|9087|8967|9093.36|8973.36|9093.36|8973.36|9087|8967|10
1652685650000|2022-05-16 07:20:50|9093.29|8973.29|9093.15|8973.15|9093.29|8973.29|9091.59|8971.59|10
1652685660000|2022-05-16 07:21:00|9092.48|8972.48|9092.71|8972.71|9093.38|8973.38|9092.1|8972.1|9
1652685670000|2022-05-16 07:21:10|9092.8|8972.8|9091.47|8971.47|9092.8|8972.8|9088.64|8968.64|10
1652685680000|2022-05-16 07:21:20|9092.39|8972.39|9093.62|8973.62|9094.1|8974.1|9092.39|8972.39|10
1652685690000|2022-05-16 07:21:30|9094.03|8974.03|9094.55|8974.55|9095.19|8975.19|9093.43|8973.43|10
1652685700000|2022-05-16 07:21:40|9094.94|8974.94|9097.04|8977.04|9098.39|8978.39|9094.94|8974.94|9
1652685710000|2022-05-16 07:21:50|9097.24|8977.24|9099.73|8979.73|9099.73|8979.73|9097.24|8977.24|10
1652685720000|2022-05-16 07:22:00|9101.97|8981.97|9104.44|8984.44|9104.44|8984.44|9101.66|8981.66|9
1652685730000|2022-05-16 07:22:10|9104.6|8984.6|9107.73|8987.73|9107.73|8987.73|9104.6|8984.6|10
1652685740000|2022-05-16 07:22:20|9108.56|8988.56|9108.35|8988.35|9108.56|8988.56|9108.03|8988.03|9
1652685750000|2022-05-16 07:22:30|9108.55|8988.55|9110.94|8990.94|9110.94|8990.94|9108.55|8988.55|10
1652685760000|2022-05-16 07:22:40|9111.24|8991.24|9110.81|8990.81|9112.05|8992.05|9110.81|8990.81|10
1652685770000|2022-05-16 07:22:50|9110.61|8990.61|9109.17|8989.17|9110.75|8990.75|9109.17|8989.17|10
1652685780000|2022-05-16 07:23:00|9109.12|8989.12|9107.71|8987.71|9109.12|8989.12|9107.71|8987.71|10
1652685790000|2022-05-16 07:23:10|9108.07|8988.07|9105.83|8985.83|9108.07|8988.07|9105.62|8985.62|10
1652685800000|2022-05-16 07:23:20|9105.87|8985.87|9107.93|8987.93|9107.93|8987.93|9105.65|8985.65|10
1652685810000|2022-05-16 07:23:30|9107.74|8987.74|9105.96|8985.96|9107.77|8987.77|9105.96|8985.96|10
1652685820000|2022-05-16 07:23:40|9105.98|8985.98|9105.78|8985.78|9106.29|8986.29|9105.63|8985.63|10
1652685830000|2022-05-16 07:23:50|9106.11|8986.11|9106.01|8986.01|9106.19|8986.19|9105.46|8985.46|9
1652685840000|2022-05-16 07:24:00|9105.87|8985.87|9104.55|8984.55|9105.91|8985.91|9104.55|8984.55|10
1652685850000|2022-05-16 07:24:10|9104.38|8984.38|9105.12|8985.12|9105.12|8985.12|9104.38|8984.38|10
1652685860000|2022-05-16 07:24:20|9105.4|8985.4|9107.94|8987.94|9107.94|8987.94|9105.4|8985.4|10
1652685870000|2022-05-16 07:24:30|9108.21|8988.21|9109.66|8989.66|9109.66|8989.66|9108.15|8988.15|9
1652685880000|2022-05-16 07:24:40|9109.54|8989.54|9109.62|8989.62|9109.97|8989.97|9109.48|8989.48|10
1652685890000|2022-05-16 07:24:50|9109.87|8989.87|9112.39|8992.39|9112.39|8992.39|9109.78|8989.78|10
1652685900000|2022-05-16 07:25:00|9112.4|8992.4|9111.72|8991.72|9112.49|8992.49|9111.72|8991.72|10
1652685910000|2022-05-16 07:25:10|9111.89|8991.89|9112.47|8992.47|9112.47|8992.47|9111.42|8991.42|10
1652685920000|2022-05-16 07:25:20|9112.3|8992.3|9114.82|8994.82|9114.82|8994.82|9112.3|8992.3|10
1652685930000|2022-05-16 07:25:30|9115.24|8995.24|9117.45|8997.45|9117.45|8997.45|9115.24|8995.24|10
1652685940000|2022-05-16 07:25:40|9117.83|8997.83|9120.03|9000.03|9120.03|9000.03|9117.52|8997.52|10
1652685950000|2022-05-16 07:25:50|9120.12|9000.12|9121.78|9001.78|9121.78|9001.78|9120.07|9000.07|9
1652685960000|2022-05-16 07:26:00|9123.3|9003.3|9122.6|9002.6|9123.5|9003.5|9122.13|9002.13|10
1652685970000|2022-05-16 07:26:10|9122.07|9002.07|9122.8|9002.8|9122.86|9002.86|9122.07|9002.07|10
1652685980000|2022-05-16 07:26:20|9123.16|9003.16|9127.82|9007.82|9127.82|9007.82|9123.16|9003.16|10
1652685990000|2022-05-16 07:26:30|9128.62|9008.62|9130.59|9010.59|9130.59|9010.59|9128.62|9008.62|10
1652686000000|2022-05-16 07:26:40|9130.54|9010.54|9137|9017|9137|9017|9130.54|9010.54|10
1652686010000|2022-05-16 07:26:50|9138.43|9018.43|9138.88|9018.88|9139.2|9019.2|9138.43|9018.43|10
1652686020000|2022-05-16 07:27:00|9138.65|9018.65|9138.83|9018.83|9139.03|9019.03|9138.56|9018.56|9
1652686030000|2022-05-16 07:27:10|9138.95|9018.95|9139.31|9019.31|9139.31|9019.31|9138.75|9018.75|10
1652686040000|2022-05-16 07:27:20|9139.45|9019.45|9140.78|9020.78|9140.87|9020.87|9139.45|9019.45|10
1652686050000|2022-05-16 07:27:30|9140.91|9020.91|9142.82|9022.82|9142.82|9022.82|9140.91|9020.91|10
1652686060000|2022-05-16 07:27:40|9142.94|9022.94|9143.91|9023.91|9144.41|9024.41|9142.94|9022.94|10
1652686070000|2022-05-16 07:27:50|9144.09|9024.09|9145.54|9025.54|9145.54|9025.54|9144.09|9024.09|10
1652686080000|2022-05-16 07:28:00|9145.32|9025.32|9144.57|9024.57|9145.35|9025.35|9144.47|9024.47|10
1652686090000|2022-05-16 07:28:10|9145.17|9025.17|9145.67|9025.67|9145.8|9025.8|9145.17|9025.17|10
1652686100000|2022-05-16 07:28:20|9145.46|9025.46|9147.94|9027.94|9148.02|9028.02|9145.11|9025.11|10
1652686110000|2022-05-16 07:28:30|9148.46|9028.46|9146.91|9026.91|9148.46|9028.46|9146.8|9026.8|10
1652686120000|2022-05-16 07:28:40|9147.05|9027.05|9144.99|9024.99|9147.05|9027.05|9144.86|9024.86|10
1652686130000|2022-05-16 07:28:50|9144.73|9024.73|9144.72|9024.72|9144.73|9024.73|9144.09|9024.09|10
1652686140000|2022-05-16 07:29:00|9144.83|9024.83|9145.08|9025.08|9145.48|9025.48|9144.8|9024.8|10
1652686150000|2022-05-16 07:29:10|9146.37|9026.37|9146.64|9026.64|9146.64|9026.64|9145.15|9025.15|10
1652686160000|2022-05-16 07:29:20|9146.68|9026.68|9146.82|9026.82|9148.09|9028.09|9146.68|9026.68|9
1652686170000|2022-05-16 07:29:30|9147.43|9027.43|9146.33|9026.33|9147.43|9027.43|9145.69|9025.69|10
1652686180000|2022-05-16 07:29:40|9146.13|9026.13|9146.83|9026.83|9146.83|9026.83|9146.11|9026.11|10
1652686190000|2022-05-16 07:29:50|9146.72|9026.72|9146.54|9026.54|9147.06|9027.06|9146.29|9026.29|10
1652686200000|2022-05-16 07:30:00|9146.38|9026.38|9146.07|9026.07|9147.13|9027.13|9146.07|9026.07|9
1652686210000|2022-05-16 07:30:10|9146.05|9026.05|9145.6|9025.6|9146.52|9026.52|9145.6|9025.6|10
1652686220000|2022-05-16 07:30:20|9145.44|9025.44|9145.79|9025.79|9145.79|9025.79|9145.06|9025.06|10
1652686230000|2022-05-16 07:30:30|9146.22|9026.22|9145.72|9025.72|9146.36|9026.36|9145.11|9025.11|10
1652686240000|2022-05-16 07:30:40|9145.79|9025.79|9146.7|9026.7|9146.7|9026.7|9145.79|9025.79|10
1652686250000|2022-05-16 07:30:50|9146.34|9026.34|9148.31|9028.31|9148.31|9028.31|9146.34|9026.34|10
1652686260000|2022-05-16 07:31:00|9148.23|9028.23|9148.68|9028.68|9148.76|9028.76|9147.89|9027.89|10
1652686270000|2022-05-16 07:31:10|9148.71|9028.71|9148.77|9028.77|9149.26|9029.26|9148.46|9028.46|10
1652686280000|2022-05-16 07:31:20|9148.26|9028.26|9146.51|9026.51|9148.26|9028.26|9146.37|9026.37|10
1652686290000|2022-05-16 07:31:30|9146.09|9026.09|9145.81|9025.81|9146.3|9026.3|9145.81|9025.81|9
1652686300000|2022-05-16 07:31:40|9145.41|9025.41|9144.3|9024.3|9145.71|9025.71|9144.27|9024.27|10
1652686310000|2022-05-16 07:31:50|9143.58|9023.58|9142.88|9022.88|9143.65|9023.65|9142.74|9022.74|10
1652686320000|2022-05-16 07:32:00|9142.77|9022.77|9137.78|9017.78|9142.85|9022.85|9137.78|9017.78|10
1652686330000|2022-05-16 07:32:10|9137.47|9017.47|9135.89|9015.89|9138.35|9018.35|9135.89|9015.89|10
1652686340000|2022-05-16 07:32:20|9137.25|9017.25|9134.49|9014.49|9137.3|9017.3|9134.49|9014.49|10
1652686350000|2022-05-16 07:32:30|9134.72|9014.72|9134|9014|9134.72|9014.72|9133.13|9013.13|10
1652686360000|2022-05-16 07:32:40|9135.19|9015.19|9136.14|9016.14|9136.14|9016.14|9134.69|9014.69|10
1652686370000|2022-05-16 07:32:50|9135.1|9015.1|9135.15|9015.15|9136.54|9016.54|9135.1|9015.1|10
1652686380000|2022-05-16 07:33:00|9135.17|9015.17|9136.07|9016.07|9137.09|9017.09|9135.17|9015.17|10
1652686390000|2022-05-16 07:33:10|9136.11|9016.11|9138.49|9018.49|9138.49|9018.49|9136.11|9016.11|10
1652686400000|2022-05-16 07:33:20|9138.54|9018.54|9139.1|9019.1|9139.32|9019.32|9138.08|9018.08|10
1652686410000|2022-05-16 07:33:30|9139.52|9019.52|9140.08|9020.08|9140.49|9020.49|9139.21|9019.21|9
1652686420000|2022-05-16 07:33:40|9140.13|9020.13|9142.39|9022.39|9142.39|9022.39|9139.99|9019.99|10
1652686430000|2022-05-16 07:33:50|9142.02|9022.02|9144.44|9024.44|9144.44|9024.44|9141.88|9021.88|10
1652686440000|2022-05-16 07:34:00|9144.45|9024.45|9145.42|9025.42|9145.53|9025.53|9144.45|9024.45|10
1652686450000|2022-05-16 07:34:10|9145.52|9025.52|9143.73|9023.73|9145.52|9025.52|9143.73|9023.73|10
1652686460000|2022-05-16 07:34:20|9143.77|9023.77|9144.54|9024.54|9144.54|9024.54|9143.11|9023.11|10
1652686470000|2022-05-16 07:34:30|9144.39|9024.39|9146.64|9026.64|9146.64|9026.64|9144.31|9024.31|10
1652686480000|2022-05-16 07:34:40|9146.77|9026.77|9147.18|9027.18|9147.49|9027.49|9145.43|9025.43|10
1652686490000|2022-05-16 07:34:50|9147.15|9027.15|9147.66|9027.66|9147.76|9027.76|9146.92|9026.92|10
1652686500000|2022-05-16 07:35:00|9147.79|9027.79|9149.36|9029.36|9149.55|9029.55|9147.79|9027.79|10
1652686510000|2022-05-16 07:35:10|9150.13|9030.13|9151.87|9031.87|9151.87|9031.87|9149.62|9029.62|9
1652686520000|2022-05-16 07:35:20|9151.65|9031.65|9151.65|9031.65|9151.72|9031.72|9151.32|9031.32|9
1652686530000|2022-05-16 07:35:30|9151.56|9031.56|9151.88|9031.88|9151.88|9031.88|9150.85|9030.85|9
1652686540000|2022-05-16 07:35:40|9152.39|9032.39|9153.98|9033.98|9154.07|9034.07|9152.39|9032.39|8
1652686550000|2022-05-16 07:35:50|9154.4|9034.4|9155.39|9035.39|9155.47|9035.47|9154.4|9034.4|8
1652686560000|2022-05-16 07:36:00|9155.82|9035.82|9156.38|9036.38|9156.61|9036.61|9155.71|9035.71|10
1652686570000|2022-05-16 07:36:10|9156.63|9036.63|9157.01|9037.01|9157.48|9037.48|9156.63|9036.63|10
1652686580000|2022-05-16 07:36:20|9156.95|9036.95|9155.51|9035.51|9156.95|9036.95|9155.35|9035.35|10
1652686590000|2022-05-16 07:36:30|9155.42|9035.42|9154.37|9034.37|9155.44|9035.44|9154.37|9034.37|9
1652686600000|2022-05-16 07:36:40|9154.28|9034.28|9153.52|9033.52|9154.31|9034.31|9153.52|9033.52|10
1652686610000|2022-05-16 07:36:50|9152.97|9032.97|9152.49|9032.49|9152.97|9032.97|9152.49|9032.49|10
1652686620000|2022-05-16 07:37:00|9152.53|9032.53|9153.58|9033.58|9153.77|9033.77|9152.53|9032.53|10
1652686630000|2022-05-16 07:37:10|9153.12|9033.12|9152.59|9032.59|9153.36|9033.36|9152.54|9032.54|10
1652686640000|2022-05-16 07:37:20|9152.38|9032.38|9151.48|9031.48|9152.44|9032.44|9151.25|9031.25|10
1652686650000|2022-05-16 07:37:30|9151.77|9031.77|9151.91|9031.91|9152.21|9032.21|9151.77|9031.77|10
1652686660000|2022-05-16 07:37:40|9151.89|9031.89|9151.97|9031.97|9151.99|9031.99|9151.65|9031.65|10
1652686670000|2022-05-16 07:37:50|9152.16|9032.16|9153.17|9033.17|9153.26|9033.26|9152.11|9032.11|9
1652686680000|2022-05-16 07:38:00|9153.15|9033.15|9155.1|9035.1|9155.1|9035.1|9153.15|9033.15|9
1652686690000|2022-05-16 07:38:10|9155.52|9035.52|9156.49|9036.49|9156.49|9036.49|9155.52|9035.52|10
1652686700000|2022-05-16 07:38:20|9156.42|9036.42|9159.76|9039.76|9159.76|9039.76|9156.42|9036.42|10
1652686710000|2022-05-16 07:38:30|9160.05|9040.05|9159.23|9039.23|9160.05|9040.05|9159.21|9039.21|10
1652686720000|2022-05-16 07:38:40|9159.1|9039.1|9160.99|9040.99|9160.99|9040.99|9159.1|9039.1|10
1652686730000|2022-05-16 07:38:50|9161.98|9041.98|9164.87|9044.87|9164.87|9044.87|9161.98|9041.98|10
1652686740000|2022-05-16 07:39:00|9165.07|9045.07|9165.48|9045.48|9166.16|9046.16|9165.07|9045.07|10
1652686750000|2022-05-16 07:39:10|9165.57|9045.57|9167.53|9047.53|9167.93|9047.93|9165.57|9045.57|10
1652686760000|2022-05-16 07:39:20|9168.1|9048.1|9170.57|9050.57|9170.57|9050.57|9168.1|9048.1|10
1652686770000|2022-05-16 07:39:30|9170.73|9050.73|9173.24|9053.24|9173.24|9053.24|9170.73|9050.73|10
1652686780000|2022-05-16 07:39:40|9173.73|9053.73|9173.35|9053.35|9174.1|9054.1|9173.34|9053.34|10
1652686790000|2022-05-16 07:39:50|9173.86|9053.86|9173.92|9053.92|9174.62|9054.62|9173.44|9053.44|10
1652686800000|2022-05-16 07:40:00|9173.58|9053.58|9173.17|9053.17|9174|9054|9173.16|9053.16|10
1652686810000|2022-05-16 07:40:10|9173.34|9053.34|9176.03|9056.03|9176.03|9056.03|9173.34|9053.34|10
1652686820000|2022-05-16 07:40:20|9176.79|9056.79|9180.73|9060.73|9180.73|9060.73|9176.79|9056.79|10
1652686830000|2022-05-16 07:40:30|9180.75|9060.75|9180.46|9060.46|9180.75|9060.75|9180.07|9060.07|10
1652686840000|2022-05-16 07:40:40|9180.21|9060.21|9180.07|9060.07|9180.61|9060.61|9179.9|9059.9|10
1652686850000|2022-05-16 07:40:50|9179.71|9059.71|9179.73|9059.73|9180.3|9060.3|9179.53|9059.53|10
1652686860000|2022-05-16 07:41:00|9179.69|9059.69|9179.2|9059.2|9179.76|9059.76|9179.14|9059.14|9
1652686870000|2022-05-16 07:41:10|9178.96|9058.96|9177.15|9057.15|9178.96|9058.96|9177.15|9057.15|10
1652686880000|2022-05-16 07:41:20|9177.16|9057.16|9178.9|9058.9|9178.9|9058.9|9177.08|9057.08|9
1652686890000|2022-05-16 07:41:30|9178.62|9058.62|9176.85|9056.85|9178.73|9058.73|9176.85|9056.85|10
1652686900000|2022-05-16 07:41:40|9177.57|9057.57|9176.95|9056.95|9177.74|9057.74|9176.82|9056.82|10
1652686910000|2022-05-16 07:41:50|9176.7|9056.7|9175.28|9055.28|9176.7|9056.7|9175.28|9055.28|10
1652686920000|2022-05-16 07:42:00|9175.05|9055.05|9174.63|9054.63|9175.15|9055.15|9174.34|9054.34|10
1652686930000|2022-05-16 07:42:10|9174.34|9054.34|9174.65|9054.65|9174.65|9054.65|9174.3|9054.3|10
1652686940000|2022-05-16 07:42:20|9174.89|9054.89|9177.67|9057.67|9177.67|9057.67|9174.89|9054.89|8
1652686950000|2022-05-16 07:42:30|9178.4|9058.4|9178.35|9058.35|9178.56|9058.56|9177.17|9057.17|10
1652686960000|2022-05-16 07:42:40|9178.3|9058.3|9178.48|9058.48|9178.86|9058.86|9178.26|9058.26|9
1652686970000|2022-05-16 07:42:50|9178.98|9058.98|9179.19|9059.19|9179.44|9059.44|9178.4|9058.4|10
1652686980000|2022-05-16 07:43:00|9179.49|9059.49|9178.86|9058.86|9179.49|9059.49|9178.68|9058.68|10
1652686990000|2022-05-16 07:43:10|9178.95|9058.95|9181.38|9061.38|9181.38|9061.38|9178.77|9058.77|10
1652687000000|2022-05-16 07:43:20|9181.53|9061.53|9184.47|9064.47|9184.47|9064.47|9181.53|9061.53|10
1652687010000|2022-05-16 07:43:30|9184.87|9064.87|9185.35|9065.35|9185.98|9065.98|9184.87|9064.87|10
1652687020000|2022-05-16 07:43:40|9185.28|9065.28|9186.7|9066.7|9186.99|9066.99|9185.24|9065.24|10
1652687030000|2022-05-16 07:43:50|9186.68|9066.68|9188.1|9068.1|9188.1|9068.1|9186.68|9066.68|10
1652687040000|2022-05-16 07:44:00|9188.44|9068.44|9188.28|9068.28|9188.44|9068.44|9187.51|9067.51|10
1652687050000|2022-05-16 07:44:10|9188.72|9068.72|9189.68|9069.68|9189.68|9069.68|9188.36|9068.36|10
1652687060000|2022-05-16 07:44:20|9189.88|9069.88|9188.22|9068.22|9189.88|9069.88|9188.22|9068.22|10
1652687070000|2022-05-16 07:44:30|9187.92|9067.92|9186.45|9066.45|9187.92|9067.92|9186.45|9066.45|10
1652687080000|2022-05-16 07:44:40|9186.56|9066.56|9185.65|9065.65|9186.66|9066.66|9185.53|9065.53|10
1652687090000|2022-05-16 07:44:50|9185.64|9065.64|9185.82|9065.82|9186.23|9066.23|9185.64|9065.64|9
1652687100000|2022-05-16 07:45:00|9185.66|9065.66|9184.82|9064.82|9185.86|9065.86|9184.82|9064.82|10
1652687110000|2022-05-16 07:45:10|9184.65|9064.65|9183.82|9063.82|9184.65|9064.65|9183.82|9063.82|10
1652687120000|2022-05-16 07:45:20|9183.39|9063.39|9182.86|9062.86|9183.52|9063.52|9182.79|9062.79|9
1652687130000|2022-05-16 07:45:30|9182.84|9062.84|9182.47|9062.47|9183.06|9063.06|9182.33|9062.33|10
1652687140000|2022-05-16 07:45:40|9182.18|9062.18|9181.79|9061.79|9182.18|9062.18|9181.57|9061.57|10
1652687150000|2022-05-16 07:45:50|9181.49|9061.49|9180.64|9060.64|9181.49|9061.49|9180.51|9060.51|10
1652687160000|2022-05-16 07:46:00|9180.32|9060.32|9177.18|9057.18|9180.32|9060.32|9177.18|9057.18|10
1652687170000|2022-05-16 07:46:10|9177.09|9057.09|9171.64|9051.64|9177.21|9057.21|9171.64|9051.64|9
1652687180000|2022-05-16 07:46:20|9171.17|9051.17|9166.69|9046.69|9171.17|9051.17|9166.53|9046.53|10
1652687190000|2022-05-16 07:46:30|9166.87|9046.87|9168.61|9048.61|9168.61|9048.61|9166.87|9046.87|10
1652687200000|2022-05-16 07:46:40|9168.63|9048.63|9167|9047|9169.32|9049.32|9166.83|9046.83|10
1652687210000|2022-05-16 07:46:50|9166.68|9046.68|9165.87|9045.87|9166.68|9046.68|9165.73|9045.73|10
1652687220000|2022-05-16 07:47:00|9165.98|9045.98|9163.66|9043.66|9165.98|9045.98|9163.66|9043.66|10
1652687230000|2022-05-16 07:47:10|9163.24|9043.24|9160.41|9040.41|9163.35|9043.35|9160.41|9040.41|10
1652687240000|2022-05-16 07:47:20|9160.36|9040.36|9159.84|9039.84|9160.61|9040.61|9159.81|9039.81|10
1652687250000|2022-05-16 07:47:30|9159.56|9039.56|9159.76|9039.76|9159.76|9039.76|9158.88|9038.88|10
1652687260000|2022-05-16 07:47:40|9160|9040|9161.94|9041.94|9161.94|9041.94|9160|9040|10
1652687270000|2022-05-16 07:47:50|9162.89|9042.89|9168.41|9048.41|9168.41|9048.41|9162.89|9042.89|10
1652687280000|2022-05-16 07:48:00|9168.82|9048.82|9176.66|9056.66|9176.87|9056.87|9168.82|9048.82|10
1652687290000|2022-05-16 07:48:10|9176.61|9056.61|9177.2|9057.2|9177.2|9057.2|9176.01|9056.01|10
1652687300000|2022-05-16 07:48:20|9178.21|9058.21|9193.3|9073.3|9193.3|9073.3|9178.21|9058.21|10
1652687310000|2022-05-16 07:48:30|9196|9076|9202.96|9082.96|9202.96|9082.96|9196|9076|10
1652687320000|2022-05-16 07:48:40|9202.76|9082.76|9204.23|9084.23|9205.03|9085.03|9202.76|9082.76|10
1652687330000|2022-05-16 07:48:50|9203.31|9083.31|9199.88|9079.88|9203.31|9083.31|9199.88|9079.88|10
1652687340000|2022-05-16 07:49:00|9199.09|9079.09|9199.42|9079.42|9199.75|9079.75|9198.67|9078.67|10
1652687350000|2022-05-16 07:49:10|9199.82|9079.82|9201.06|9081.06|9201.35|9081.35|9199.17|9079.17|10
1652687360000|2022-05-16 07:49:20|9200.44|9080.44|9200.43|9080.43|9200.68|9080.68|9200.06|9080.06|10
1652687370000|2022-05-16 07:49:30|9200.32|9080.32|9197.7|9077.7|9200.38|9080.38|9197.7|9077.7|10
1652687380000|2022-05-16 07:49:40|9197.37|9077.37|9194|9074|9197.51|9077.51|9194|9074|10
1652687390000|2022-05-16 07:49:50|9193.83|9073.83|9191.41|9071.41|9193.83|9073.83|9191.18|9071.18|10
1652687400000|2022-05-16 07:50:00|9191.05|9071.05|9189.02|9069.02|9191.06|9071.06|9189.02|9069.02|9
1652687410000|2022-05-16 07:50:10|9188.49|9068.49|9188.12|9068.12|9188.74|9068.74|9188.12|9068.12|10
1652687420000|2022-05-16 07:50:20|9187.78|9067.78|9186.04|9066.04|9187.78|9067.78|9185.45|9065.45|10
1652687430000|2022-05-16 07:50:30|9185.88|9065.88|9184.41|9064.41|9186.05|9066.05|9184.41|9064.41|9
1652687440000|2022-05-16 07:50:40|9184.12|9064.12|9182.95|9062.95|9184.12|9064.12|9182.81|9062.81|10
1652687450000|2022-05-16 07:50:50|9182.94|9062.94|9182.81|9062.81|9183.31|9063.31|9182.26|9062.26|9
1652687460000|2022-05-16 07:51:00|9182.84|9062.84|9181.12|9061.12|9182.84|9062.84|9181.12|9061.12|10
1652687470000|2022-05-16 07:51:10|9181.01|9061.01|9181.75|9061.75|9181.75|9061.75|9181.01|9061.01|9
1652687480000|2022-05-16 07:51:20|9181.97|9061.97|9180.3|9060.3|9182.38|9062.38|9180.3|9060.3|9
1652687490000|2022-05-16 07:51:30|9179.93|9059.93|9178.66|9058.66|9179.93|9059.93|9178.64|9058.64|9
1652687500000|2022-05-16 07:51:40|9178.16|9058.16|9177.05|9057.05|9178.79|9058.79|9177.05|9057.05|10
1652687510000|2022-05-16 07:51:50|9176.73|9056.73|9176.95|9056.95|9177.45|9057.45|9176.43|9056.43|10
1652687520000|2022-05-16 07:52:00|9177.12|9057.12|9176.47|9056.47|9177.12|9057.12|9175.84|9055.84|10
1652687530000|2022-05-16 07:52:10|9176.58|9056.58|9176.97|9056.97|9177.14|9057.14|9176.58|9056.58|10
1652687540000|2022-05-16 07:52:20|9177.1|9057.1|9178.16|9058.16|9178.36|9058.36|9177.06|9057.06|10
1652687550000|2022-05-16 07:52:30|9177.89|9057.89|9175.33|9055.33|9177.89|9057.89|9175.22|9055.22|10
1652687560000|2022-05-16 07:52:40|9175.13|9055.13|9173.7|9053.7|9175.13|9055.13|9173.7|9053.7|10
1652687570000|2022-05-16 07:52:50|9173.64|9053.64|9171.86|9051.86|9173.64|9053.64|9171.86|9051.86|9
1652687580000|2022-05-16 07:53:00|9171.6|9051.6|9171.04|9051.04|9172.59|9052.59|9170.31|9050.31|10
1652687590000|2022-05-16 07:53:10|9171.38|9051.38|9171.04|9051.04|9171.63|9051.63|9171.04|9051.04|10
1652687600000|2022-05-16 07:53:20|9170.99|9050.99|9168.97|9048.97|9170.99|9050.99|9168.97|9048.97|10
1652687610000|2022-05-16 07:53:30|9169.15|9049.15|9169.27|9049.27|9169.35|9049.35|9168.94|9048.94|9
1652687620000|2022-05-16 07:53:40|9169.08|9049.08|9166.91|9046.91|9169.08|9049.08|9166.91|9046.91|10
1652687630000|2022-05-16 07:53:50|9166.76|9046.76|9166.54|9046.54|9166.79|9046.79|9166.11|9046.11|10
1652687640000|2022-05-16 07:54:00|9166.87|9046.87|9165.35|9045.35|9166.87|9046.87|9165.35|9045.35|10
1652687650000|2022-05-16 07:54:10|9165.5|9045.5|9164.33|9044.33|9165.5|9045.5|9164.33|9044.33|10
1652687660000|2022-05-16 07:54:20|9164.29|9044.29|9162.82|9042.82|9164.29|9044.29|9162.68|9042.68|10
1652687670000|2022-05-16 07:54:30|9162.71|9042.71|9161.33|9041.33|9162.71|9042.71|9161.33|9041.33|10
1652687680000|2022-05-16 07:54:40|9161.24|9041.24|9159.73|9039.73|9161.24|9041.24|9159.73|9039.73|10
1652687690000|2022-05-16 07:54:50|9160.25|9040.25|9157.06|9037.06|9160.25|9040.25|9157.06|9037.06|10
1652687700000|2022-05-16 07:55:00|9157.03|9037.03|9154.43|9034.43|9157.03|9037.03|9154.43|9034.43|9
1652687710000|2022-05-16 07:55:10|9154.23|9034.23|9154.42|9034.42|9154.42|9034.42|9153.67|9033.67|10
1652687720000|2022-05-16 07:55:20|9154.33|9034.33|9154.84|9034.84|9155.01|9035.01|9154.33|9034.33|10
1652687730000|2022-05-16 07:55:30|9154.66|9034.66|9150.62|9030.62|9154.66|9034.66|9150.62|9030.62|10
1652687740000|2022-05-16 07:55:40|9150.59|9030.59|9150.34|9030.34|9150.62|9030.62|9150.34|9030.34|10
1652687750000|2022-05-16 07:55:50|9150.26|9030.26|9150.9|9030.9|9151.19|9031.19|9150.26|9030.26|9
1652687760000|2022-05-16 07:56:00|9150.96|9030.96|9152.17|9032.17|9152.17|9032.17|9150.92|9030.92|9
1652687770000|2022-05-16 07:56:10|9152.63|9032.63|9153.94|9033.94|9153.96|9033.96|9152.63|9032.63|10
1652687780000|2022-05-16 07:56:20|9153.8|9033.8|9153.74|9033.74|9153.99|9033.99|9153.74|9033.74|10
1652687790000|2022-05-16 07:56:30|9153.78|9033.78|9152.95|9032.95|9153.82|9033.82|9152.95|9032.95|10
1652687800000|2022-05-16 07:56:40|9152.93|9032.93|9152.97|9032.97|9153.05|9033.05|9152.71|9032.71|10
1652687810000|2022-05-16 07:56:50|9153.59|9033.59|9154.9|9034.9|9154.9|9034.9|9153.56|9033.56|10
1652687820000|2022-05-16 07:57:00|9154.78|9034.78|9154.53|9034.53|9154.83|9034.83|9154.42|9034.42|10
1652687830000|2022-05-16 07:57:10|9154.45|9034.45|9154.81|9034.81|9154.81|9034.81|9154.27|9034.27|10
1652687840000|2022-05-16 07:57:20|9154.73|9034.73|9157.17|9037.17|9157.17|9037.17|9154.73|9034.73|10
1652687850000|2022-05-16 07:57:30|9157.15|9037.15|9156.6|9036.6|9157.34|9037.34|9156.6|9036.6|9
1652687860000|2022-05-16 07:57:40|9157|9037|9158.06|9038.06|9158.06|9038.06|9156.57|9036.57|10
1652687870000|2022-05-16 07:57:50|9158.12|9038.12|9158.83|9038.83|9158.91|9038.91|9158.12|9038.12|10
1652687880000|2022-05-16 07:58:00|9158.36|9038.36|9157.59|9037.59|9158.36|9038.36|9157.32|9037.32|10
1652687890000|2022-05-16 07:58:10|9157.55|9037.55|9156.9|9036.9|9157.55|9037.55|9156.9|9036.9|10
1652687900000|2022-05-16 07:58:20|9157.65|9037.65|9158.49|9038.49|9158.76|9038.76|9157.65|9037.65|10
1652687910000|2022-05-16 07:58:30|9158.35|9038.35|9158.77|9038.77|9158.77|9038.77|9158.31|9038.31|10
1652687920000|2022-05-16 07:58:40|9158.39|9038.39|9158.99|9038.99|9159.28|9039.28|9158.28|9038.28|9
1652687930000|2022-05-16 07:58:50|9159.27|9039.27|9158.74|9038.74|9159.37|9039.37|9158.57|9038.57|10
1652687940000|2022-05-16 07:59:00|9158.79|9038.79|9159.74|9039.74|9159.74|9039.74|9158.79|9038.79|10
1652687950000|2022-05-16 07:59:10|9159.68|9039.68|9161.33|9041.33|9161.52|9041.52|9159.68|9039.68|10
1652687960000|2022-05-16 07:59:20|9161.29|9041.29|9161.1|9041.1|9161.38|9041.38|9160.72|9040.72|10
1652687970000|2022-05-16 07:59:30|9161.14|9041.14|9162.98|9042.98|9163.02|9043.02|9161.14|9041.14|10
1652687980000|2022-05-16 07:59:40|9162.96|9042.96|9162.8|9042.8|9163.11|9043.11|9162.77|9042.77|10
1652687990000|2022-05-16 07:59:50|9162.9|9042.9|9161.84|9041.84|9162.91|9042.91|9161.81|9041.81|10
1652688000000|2022-05-16 08:00:00|9161.62|9041.62|9160.54|9040.54|9161.62|9041.62|9160.54|9040.54|10
1652688010000|2022-05-16 08:00:10|9160.37|9040.37|9159.57|9039.57|9160.81|9040.81|9159.57|9039.57|10
1652688020000|2022-05-16 08:00:20|9159.4|9039.4|9159.46|9039.46|9159.98|9039.98|9159.02|9039.02|10
1652688030000|2022-05-16 08:00:30|9159.47|9039.47|9159.33|9039.33|9160.44|9040.44|9159.33|9039.33|10
1652688040000|2022-05-16 08:00:40|9158.98|9038.98|9158.22|9038.22|9158.98|9038.98|9157.78|9037.78|10
1652688050000|2022-05-16 08:00:50|9158.33|9038.33|9161.08|9041.08|9161.08|9041.08|9158.33|9038.33|10
1652688060000|2022-05-16 08:01:00|9161.86|9041.86|9164.04|9044.04|9164.04|9044.04|9161.84|9041.84|10
1652688070000|2022-05-16 08:01:10|9163.72|9043.72|9165.71|9045.71|9165.71|9045.71|9163.72|9043.72|10
1652688080000|2022-05-16 08:01:20|9166.17|9046.17|9167.06|9047.06|9167.51|9047.51|9166.14|9046.14|10
1652688090000|2022-05-16 08:01:30|9166.89|9046.89|9167.33|9047.33|9167.7|9047.7|9166.83|9046.83|10
1652688100000|2022-05-16 08:01:40|9166.95|9046.95|9170.15|9050.15|9170.15|9050.15|9166.95|9046.95|10
1652688110000|2022-05-16 08:01:50|9170.54|9050.54|9174.66|9054.66|9174.66|9054.66|9170.54|9050.54|10
1652688120000|2022-05-16 08:02:00|9175.81|9055.81|9179.8|9059.8|9179.89|9059.89|9175.81|9055.81|10
1652688130000|2022-05-16 08:02:10|9179.64|9059.64|9179.66|9059.66|9179.8|9059.8|9179.34|9059.34|9
1652688140000|2022-05-16 08:02:20|9179.9|9059.9|9180.87|9060.87|9180.87|9060.87|9179.62|9059.62|10
1652688150000|2022-05-16 08:02:30|9181.09|9061.09|9181.27|9061.27|9181.62|9061.62|9181.06|9061.06|10
1652688160000|2022-05-16 08:02:40|9180.91|9060.91|9180.69|9060.69|9181.23|9061.23|9180.55|9060.55|10
1652688170000|2022-05-16 08:02:50|9180.68|9060.68|9177.3|9057.3|9180.99|9060.99|9177.3|9057.3|10
1652688180000|2022-05-16 08:03:00|9176.95|9056.95|9176.56|9056.56|9176.99|9056.99|9175.29|9055.29|10
1652688190000|2022-05-16 08:03:10|9175.05|9055.05|9177.67|9057.67|9177.72|9057.72|9174.88|9054.88|10
1652688200000|2022-05-16 08:03:20|9177.49|9057.49|9178.35|9058.35|9179.28|9059.28|9177.42|9057.42|10
1652688210000|2022-05-16 08:03:30|9180.25|9060.25|9183.03|9063.03|9183.03|9063.03|9180.01|9060.01|10
1652688220000|2022-05-16 08:03:40|9183.46|9063.46|9183.62|9063.62|9184.18|9064.18|9183.32|9063.32|10
1652688230000|2022-05-16 08:03:50|9183.73|9063.73|9186.51|9066.51|9186.51|9066.51|9183.73|9063.73|10
1652688240000|2022-05-16 08:04:00|9186.2|9066.2|9186.27|9066.27|9187.55|9067.55|9185.71|9065.71|10
1652688250000|2022-05-16 08:04:10|9187.48|9067.48|9189.63|9069.63|9189.63|9069.63|9186.89|9066.89|10
1652688260000|2022-05-16 08:04:20|9189.62|9069.62|9189.66|9069.66|9189.66|9069.66|9188.58|9068.58|10
1652688270000|2022-05-16 08:04:30|9189.82|9069.82|9189.9|9069.9|9190.63|9070.63|9189.5|9069.5|10
1652688280000|2022-05-16 08:04:40|9189.62|9069.62|9190.12|9070.12|9190.9|9070.9|9189.05|9069.05|10
1652688290000|2022-05-16 08:04:50|9190.46|9070.46|9191.62|9071.62|9191.68|9071.68|9189.7|9069.7|10
1652688300000|2022-05-16 08:05:00|9192.02|9072.02|9193.65|9073.65|9193.65|9073.65|9192.02|9072.02|9
1652688310000|2022-05-16 08:05:10|9194.45|9074.45|9200.58|9080.58|9200.58|9080.58|9193.92|9073.92|10
1652688320000|2022-05-16 08:05:20|9199.13|9079.13|9203.39|9083.39|9203.39|9083.39|9199.13|9079.13|9
1652688330000|2022-05-16 08:05:30|9202.69|9082.69|9203.59|9083.59|9203.59|9083.59|9202.25|9082.25|10
1652688340000|2022-05-16 08:05:40|9203.62|9083.62|9205.13|9085.13|9205.43|9085.43|9203.62|9083.62|10
1652688350000|2022-05-16 08:05:50|9205.02|9085.02|9204.2|9084.2|9205.05|9085.05|9204.2|9084.2|8
1652688360000|2022-05-16 08:06:00|9204.15|9084.15|9204.16|9084.16|9204.42|9084.42|9203.73|9083.73|10
1652688370000|2022-05-16 08:06:10|9204.52|9084.52|9203.32|9083.32|9204.52|9084.52|9203.32|9083.32|10
1652688380000|2022-05-16 08:06:20|9203.3|9083.3|9202.26|9082.26|9203.3|9083.3|9202.2|9082.2|10
1652688390000|2022-05-16 08:06:30|9202.23|9082.23|9203.74|9083.74|9203.74|9083.74|9202.23|9082.23|10
1652688400000|2022-05-16 08:06:40|9203.5|9083.5|9202.94|9082.94|9203.5|9083.5|9202.52|9082.52|10
1652688410000|2022-05-16 08:06:50|9203.13|9083.13|9202.08|9082.08|9203.13|9083.13|9202.08|9082.08|9
1652688420000|2022-05-16 08:07:00|9202.1|9082.1|9200.26|9080.26|9202.1|9082.1|9200.26|9080.26|10
1652688430000|2022-05-16 08:07:10|9199.81|9079.81|9198.17|9078.17|9199.81|9079.81|9198.17|9078.17|9
1652688440000|2022-05-16 08:07:20|9197.82|9077.82|9197.41|9077.41|9197.84|9077.84|9197.33|9077.33|10
1652688450000|2022-05-16 08:07:30|9197.33|9077.33|9196.28|9076.28|9197.33|9077.33|9195.86|9075.86|10
1652688460000|2022-05-16 08:07:40|9196.62|9076.62|9196.26|9076.26|9196.62|9076.62|9196.01|9076.01|10
1652688470000|2022-05-16 08:07:50|9196.39|9076.39|9195.98|9075.98|9196.69|9076.69|9195.98|9075.98|10
1652688480000|2022-05-16 08:08:00|9196.44|9076.44|9197.43|9077.43|9197.43|9077.43|9196.4|9076.4|9
1652688490000|2022-05-16 08:08:10|9197.65|9077.65|9197.47|9077.47|9197.75|9077.75|9197.37|9077.37|10
1652688500000|2022-05-16 08:08:20|9197.34|9077.34|9197.82|9077.82|9198.7|9078.7|9197.34|9077.34|10
1652688510000|2022-05-16 08:08:30|9197.66|9077.66|9197.31|9077.31|9197.66|9077.66|9197.31|9077.31|10
1652688520000|2022-05-16 08:08:40|9197.32|9077.32|9197.49|9077.49|9197.69|9077.69|9197.27|9077.27|8
1652688530000|2022-05-16 08:08:50|9196.59|9076.59|9194.91|9074.91|9196.59|9076.59|9194.87|9074.87|10
1652688540000|2022-05-16 08:09:00|9194.86|9074.86|9194.64|9074.64|9194.86|9074.86|9194.15|9074.15|10
1652688550000|2022-05-16 08:09:10|9194.65|9074.65|9194.53|9074.53|9194.71|9074.71|9194.28|9074.28|10
1652688560000|2022-05-16 08:09:20|9194.69|9074.69|9193.76|9073.76|9194.69|9074.69|9192.89|9072.89|10
1652688570000|2022-05-16 08:09:30|9193.77|9073.77|9192.73|9072.73|9193.8|9073.8|9192.09|9072.09|10
1652688580000|2022-05-16 08:09:40|9192.84|9072.84|9191.94|9071.94|9192.84|9072.84|9191.94|9071.94|8
1652688590000|2022-05-16 08:09:50|9191.92|9071.92|9192.25|9072.25|9192.28|9072.28|9191.68|9071.68|8
1652688600000|2022-05-16 08:10:00|9192.38|9072.38|9191.82|9071.82|9192.38|9072.38|9191.82|9071.82|10
1652688610000|2022-05-16 08:10:10|9191.9|9071.9|9192.24|9072.24|9192.61|9072.61|9191.9|9071.9|9
1652688620000|2022-05-16 08:10:20|9192.15|9072.15|9192.95|9072.95|9193.02|9073.02|9192.15|9072.15|10
1652688630000|2022-05-16 08:10:30|9193.05|9073.05|9193.34|9073.34|9193.45|9073.45|9192.92|9072.92|10
1652688640000|2022-05-16 08:10:40|9193.44|9073.44|9191.81|9071.81|9193.52|9073.52|9191.76|9071.76|10
1652688650000|2022-05-16 08:10:50|9191.82|9071.82|9191.92|9071.92|9192.12|9072.12|9191.82|9071.82|10
1652688660000|2022-05-16 08:11:00|9191.91|9071.91|9191.58|9071.58|9191.91|9071.91|9191.58|9071.58|8
1652688670000|2022-05-16 08:11:10|9191.82|9071.82|9192.71|9072.71|9192.71|9072.71|9191.78|9071.78|10
1652688680000|2022-05-16 08:11:20|9193.1|9073.1|9194.8|9074.8|9194.8|9074.8|9193.05|9073.05|10
1652688690000|2022-05-16 08:11:30|9195.03|9075.03|9197.51|9077.51|9197.51|9077.51|9195.03|9075.03|9
1652688700000|2022-05-16 08:11:40|9197.77|9077.77|9198.1|9078.1|9198.21|9078.21|9197.49|9077.49|9
1652688710000|2022-05-16 08:11:50|9198.22|9078.22|9197.13|9077.13|9198.27|9078.27|9197.13|9077.13|10
1652688720000|2022-05-16 08:12:00|9196.91|9076.91|9195.65|9075.65|9196.91|9076.91|9195.65|9075.65|10
1652688730000|2022-05-16 08:12:10|9195.68|9075.68|9198.5|9078.5|9198.5|9078.5|9195.68|9075.68|10
1652688740000|2022-05-16 08:12:20|9198.51|9078.51|9197.63|9077.63|9198.51|9078.51|9197.52|9077.52|10
1652688750000|2022-05-16 08:12:30|9197.78|9077.78|9200.78|9080.78|9200.78|9080.78|9197.78|9077.78|10
1652688760000|2022-05-16 08:12:40|9201.12|9081.12|9201.31|9081.31|9201.33|9081.33|9201.11|9081.11|9
1652688770000|2022-05-16 08:12:50|9201.25|9081.25|9199.87|9079.87|9201.25|9081.25|9199.17|9079.17|10
1652688780000|2022-05-16 08:13:00|9199.83|9079.83|9200.72|9080.72|9200.72|9080.72|9199.66|9079.66|9
1652688790000|2022-05-16 08:13:10|9200.62|9080.62|9198.59|9078.59|9200.62|9080.62|9198.59|9078.59|10
1652688800000|2022-05-16 08:13:20|9198.07|9078.07|9197.97|9077.97|9198.07|9078.07|9197.34|9077.34|10
1652688810000|2022-05-16 08:13:30|9197.89|9077.89|9198.98|9078.98|9198.98|9078.98|9197.89|9077.89|10
1652688820000|2022-05-16 08:13:40|9198.63|9078.63|9199.43|9079.43|9199.57|9079.57|9198.63|9078.63|9
1652688830000|2022-05-16 08:13:50|9199.38|9079.38|9199.17|9079.17|9199.38|9079.38|9198.81|9078.81|10
1652688840000|2022-05-16 08:14:00|9198.58|9078.58|9198.53|9078.53|9198.74|9078.74|9198.33|9078.33|9
1652688850000|2022-05-16 08:14:10|9198.77|9078.77|9199.14|9079.14|9199.23|9079.23|9198.77|9078.77|10
1652688860000|2022-05-16 08:14:20|9199.75|9079.75|9198.84|9078.84|9199.75|9079.75|9198.32|9078.32|10
1652688870000|2022-05-16 08:14:30|9199.24|9079.24|9199.09|9079.09|9199.41|9079.41|9198.95|9078.95|9
1652688880000|2022-05-16 08:14:40|9198.98|9078.98|9200.34|9080.34|9200.34|9080.34|9198.98|9078.98|10
1652688890000|2022-05-16 08:14:50|9199.8|9079.8|9200.08|9080.08|9200.14|9080.14|9199.68|9079.68|10
1652688900000|2022-05-16 08:15:00|9199.64|9079.64|9199.03|9079.03|9200.08|9080.08|9199.03|9079.03|10
1652688910000|2022-05-16 08:15:10|9198.93|9078.93|9199.02|9079.02|9200.17|9080.17|9198.93|9078.93|10
1652688920000|2022-05-16 08:15:20|9198.86|9078.86|9201.67|9081.67|9201.67|9081.67|9198.86|9078.86|9
1652688930000|2022-05-16 08:15:30|9201.6|9081.6|9202.95|9082.95|9202.95|9082.95|9201.58|9081.58|10
1652688940000|2022-05-16 08:15:40|9203.3|9083.3|9208.9|9088.9|9208.9|9088.9|9203.3|9083.3|10
1652688950000|2022-05-16 08:15:50|9209.17|9089.17|9212.04|9092.04|9212.37|9092.37|9209.03|9089.03|10
1652688960000|2022-05-16 08:16:00|9212.66|9092.66|9213.15|9093.15|9213.15|9093.15|9211.98|9091.98|10
1652688970000|2022-05-16 08:16:10|9213.45|9093.45|9215.65|9095.65|9216.03|9096.03|9213.45|9093.45|10
1652688980000|2022-05-16 08:16:20|9215.41|9095.41|9218.27|9098.27|9218.27|9098.27|9215.41|9095.41|10
1652688990000|2022-05-16 08:16:30|9218.38|9098.38|9219.79|9099.79|9219.79|9099.79|9218.22|9098.22|10
1652689000000|2022-05-16 08:16:40|9219.6|9099.6|9219.64|9099.64|9219.79|9099.79|9219.17|9099.17|10
1652689010000|2022-05-16 08:16:50|9219.73|9099.73|9222.07|9102.07|9222.07|9102.07|9219.73|9099.73|10
1652689020000|2022-05-16 08:17:00|9221.81|9101.81|9221.39|9101.39|9222.06|9102.06|9221.39|9101.39|10
1652689030000|2022-05-16 08:17:10|9221.53|9101.53|9221.81|9101.81|9221.81|9101.81|9221.12|9101.12|10
1652689040000|2022-05-16 08:17:20|9221.6|9101.6|9222.07|9102.07|9222.34|9102.34|9221.6|9101.6|9
1652689050000|2022-05-16 08:17:30|9222.28|9102.28|9223.75|9103.75|9223.75|9103.75|9221.87|9101.87|9
1652689060000|2022-05-16 08:17:40|9223.58|9103.58|9225.04|9105.04|9225.04|9105.04|9223|9103|10
1652689070000|2022-05-16 08:17:50|9224.77|9104.77|9226.74|9106.74|9226.74|9106.74|9224.77|9104.77|10
1652689080000|2022-05-16 08:18:00|9226.62|9106.62|9226.83|9106.83|9227.75|9107.75|9226.62|9106.62|10
1652689090000|2022-05-16 08:18:10|9226.79|9106.79|9227.21|9107.21|9227.57|9107.57|9226.69|9106.69|10
1652689100000|2022-05-16 08:18:20|9228.9|9108.9|9230.17|9110.17|9230.76|9110.76|9228.73|9108.73|10
1652689110000|2022-05-16 08:18:30|9230.54|9110.54|9231.49|9111.49|9231.53|9111.53|9230.21|9110.21|10
1652689120000|2022-05-16 08:18:40|9230.17|9110.17|9230.87|9110.87|9231.73|9111.73|9230.17|9110.17|10
1652689130000|2022-05-16 08:18:50|9230.74|9110.74|9230.01|9110.01|9230.87|9110.87|9229.98|9109.98|10
1652689140000|2022-05-16 08:19:00|9229.98|9109.98|9230.85|9110.85|9230.85|9110.85|9229.53|9109.53|10
1652689150000|2022-05-16 08:19:10|9230.07|9110.07|9230.94|9110.94|9232.25|9112.25|9230.07|9110.07|9
1652689160000|2022-05-16 08:19:20|9231.44|9111.44|9231.83|9111.83|9233.19|9113.19|9231.38|9111.38|10
1652689170000|2022-05-16 08:19:30|9232.03|9112.03|9232.99|9112.99|9233.32|9113.32|9232.03|9112.03|10
1652689180000|2022-05-16 08:19:40|9232.93|9112.93|9232.94|9112.94|9233.28|9113.28|9232.93|9112.93|10
1652689190000|2022-05-16 08:19:50|9232.71|9112.71|9233.09|9113.09|9233.19|9113.19|9232.28|9112.28|9
1652689200000|2022-05-16 08:20:00|9233.47|9113.47|9232.74|9112.74|9233.63|9113.63|9232.7|9112.7|10
1652689210000|2022-05-16 08:20:10|9232.53|9112.53|9229.78|9109.78|9232.53|9112.53|9229.78|9109.78|10
1652689220000|2022-05-16 08:20:20|9229.76|9109.76|9227.58|9107.58|9229.81|9109.81|9227.48|9107.48|10
1652689230000|2022-05-16 08:20:30|9227.38|9107.38|9227.63|9107.63|9227.82|9107.82|9227.26|9107.26|10
1652689240000|2022-05-16 08:20:40|9227.58|9107.58|9225.74|9105.74|9227.79|9107.79|9225.74|9105.74|10
1652689250000|2022-05-16 08:20:50|9225.71|9105.71|9223.54|9103.54|9225.71|9105.71|9223.53|9103.53|10
1652689260000|2022-05-16 08:21:00|9222.82|9102.82|9220.16|9100.16|9222.95|9102.95|9220.16|9100.16|9
1652689270000|2022-05-16 08:21:10|9219.86|9099.86|9219.91|9099.91|9220.26|9100.26|9219.82|9099.82|9
1652689280000|2022-05-16 08:21:20|9219.93|9099.93|9220.77|9100.77|9220.77|9100.77|9219.93|9099.93|10
1652689290000|2022-05-16 08:21:30|9220.68|9100.68|9221.64|9101.64|9221.64|9101.64|9220.51|9100.51|10
1652689300000|2022-05-16 08:21:40|9221.51|9101.51|9223.19|9103.19|9223.19|9103.19|9221.51|9101.51|10
1652689310000|2022-05-16 08:21:50|9223.46|9103.46|9224.95|9104.95|9224.95|9104.95|9223.46|9103.46|10
1652689320000|2022-05-16 08:22:00|9225.02|9105.02|9226.01|9106.01|9226.13|9106.13|9225.02|9105.02|9
1652689330000|2022-05-16 08:22:10|9226.04|9106.04|9225.8|9105.8|9226.06|9106.06|9225.74|9105.74|10
1652689340000|2022-05-16 08:22:20|9225.79|9105.79|9225.15|9105.15|9225.79|9105.79|9225.14|9105.14|10
1652689350000|2022-05-16 08:22:30|9225.33|9105.33|9225.54|9105.54|9225.57|9105.57|9225.02|9105.02|9
1652689360000|2022-05-16 08:22:40|9225.88|9105.88|9228.24|9108.24|9228.24|9108.24|9225.88|9105.88|10
1652689370000|2022-05-16 08:22:50|9228.38|9108.38|9228.5|9108.5|9228.67|9108.67|9228.08|9108.08|9
1652689380000|2022-05-16 08:23:00|9228.41|9108.41|9229.93|9109.93|9229.93|9109.93|9228.3|9108.3|10
1652689390000|2022-05-16 08:23:10|9229.59|9109.59|9231.29|9111.29|9231.29|9111.29|9229.59|9109.59|10
1652689400000|2022-05-16 08:23:20|9230.99|9110.99|9231.55|9111.55|9232.38|9112.38|9230.99|9110.99|10
1652689410000|2022-05-16 08:23:30|9230.93|9110.93|9230.83|9110.83|9230.93|9110.93|9230.35|9110.35|10
1652689420000|2022-05-16 08:23:40|9230.55|9110.55|9232.57|9112.57|9232.74|9112.74|9230.48|9110.48|10
1652689430000|2022-05-16 08:23:50|9232.69|9112.69|9233.36|9113.36|9233.36|9113.36|9232.68|9112.68|10
1652689440000|2022-05-16 08:24:00|9233.27|9113.27|9233.82|9113.82|9234.12|9114.12|9233.24|9113.24|10
1652689450000|2022-05-16 08:24:10|9233.39|9113.39|9231.18|9111.18|9233.39|9113.39|9230.66|9110.66|10
1652689460000|2022-05-16 08:24:20|9230.61|9110.61|9226.22|9106.22|9230.61|9110.61|9226.22|9106.22|10
1652689470000|2022-05-16 08:24:30|9225.88|9105.88|9223.51|9103.51|9225.88|9105.88|9223.42|9103.42|9
1652689480000|2022-05-16 08:24:40|9223.35|9103.35|9222.86|9102.86|9223.76|9103.76|9222.86|9102.86|9
1652689490000|2022-05-16 08:24:50|9222.74|9102.74|9223.3|9103.3|9223.3|9103.3|9222.55|9102.55|10
1652689500000|2022-05-16 08:25:00|9222.84|9102.84|9223.06|9103.06|9223.65|9103.65|9222.84|9102.84|10
1652689510000|2022-05-16 08:25:10|9223.61|9103.61|9223.07|9103.07|9223.78|9103.78|9222.64|9102.64|10
1652689520000|2022-05-16 08:25:20|9222.66|9102.66|9219.94|9099.94|9222.66|9102.66|9219.94|9099.94|10
1652689530000|2022-05-16 08:25:30|9219.35|9099.35|9217.49|9097.49|9219.49|9099.49|9217.49|9097.49|9
1652689540000|2022-05-16 08:25:40|9217.57|9097.57|9217.25|9097.25|9217.79|9097.79|9217.25|9097.25|9
1652689550000|2022-05-16 08:25:50|9217.14|9097.14|9216.78|9096.78|9217.41|9097.41|9216.78|9096.78|10
1652689560000|2022-05-16 08:26:00|9216.81|9096.81|9216.59|9096.59|9216.95|9096.95|9216.09|9096.09|10
1652689570000|2022-05-16 08:26:10|9216.16|9096.16|9215.11|9095.11|9216.27|9096.27|9215.11|9095.11|9
1652689580000|2022-05-16 08:26:20|9214.87|9094.87|9214.11|9094.11|9214.87|9094.87|9214.11|9094.11|9
1652689590000|2022-05-16 08:26:30|9214.1|9094.1|9211.02|9091.02|9214.1|9094.1|9211.02|9091.02|10
1652689600000|2022-05-16 08:26:40|9210.72|9090.72|9209.3|9089.3|9210.72|9090.72|9209.3|9089.3|10
1652689610000|2022-05-16 08:26:50|9208.75|9088.75|9208.23|9088.23|9208.75|9088.75|9207.62|9087.62|10
1652689620000|2022-05-16 08:27:00|9208.21|9088.21|9207.58|9087.58|9208.23|9088.23|9207.58|9087.58|10
1652689630000|2022-05-16 08:27:10|9207.73|9087.73|9209.06|9089.06|9209.52|9089.52|9207.48|9087.48|10
1652689640000|2022-05-16 08:27:20|9209.32|9089.32|9210.23|9090.23|9211|9091|9209.32|9089.32|10
1652689650000|2022-05-16 08:27:30|9210.26|9090.26|9210.85|9090.85|9210.89|9090.89|9210.25|9090.25|10
1652689660000|2022-05-16 08:27:40|9210.92|9090.92|9210.43|9090.43|9210.92|9090.92|9210.04|9090.04|10
1652689670000|2022-05-16 08:27:50|9210.52|9090.52|9209.05|9089.05|9210.62|9090.62|9208.55|9088.55|10
1652689680000|2022-05-16 08:28:00|9206.89|9086.89|9207.74|9087.74|9208.12|9088.12|9206.83|9086.83|10
1652689690000|2022-05-16 08:28:10|9207.77|9087.77|9204.85|9084.85|9207.77|9087.77|9204.85|9084.85|9
1652689700000|2022-05-16 08:28:20|9204.75|9084.75|9205.28|9085.28|9206.12|9086.12|9204.75|9084.75|10
1652689710000|2022-05-16 08:28:30|9205.27|9085.27|9206.3|9086.3|9206.3|9086.3|9205.14|9085.14|10
1652689720000|2022-05-16 08:28:40|9206.2|9086.2|9205.6|9085.6|9206.91|9086.91|9205.38|9085.38|10
1652689730000|2022-05-16 08:28:50|9206.12|9086.12|9206.64|9086.64|9207.03|9087.03|9205.75|9085.75|10
1652689740000|2022-05-16 08:29:00|9206.67|9086.67|9205.78|9085.78|9207.35|9087.35|9205.78|9085.78|9
1652689750000|2022-05-16 08:29:10|9206.14|9086.14|9205.12|9085.12|9206.22|9086.22|9205.12|9085.12|10
1652689760000|2022-05-16 08:29:20|9205.23|9085.23|9203.65|9083.65|9205.23|9085.23|9203.65|9083.65|10
1652689770000|2022-05-16 08:29:30|9203.68|9083.68|9204.52|9084.52|9204.52|9084.52|9203.57|9083.57|10
1652689780000|2022-05-16 08:29:40|9204.62|9084.62|9204.35|9084.35|9204.75|9084.75|9204.01|9084.01|10
1652689790000|2022-05-16 08:29:50|9204.7|9084.7|9204.74|9084.74|9205.06|9085.06|9204.7|9084.7|10
1652689800000|2022-05-16 08:30:00|9204.92|9084.92|9202.86|9082.86|9204.97|9084.97|9202.86|9082.86|9
1652689810000|2022-05-16 08:30:10|9201.77|9081.77|9200.77|9080.77|9201.81|9081.81|9200.77|9080.77|10
1652689820000|2022-05-16 08:30:20|9199.74|9079.74|9197.74|9077.74|9199.74|9079.74|9197.74|9077.74|10
1652689830000|2022-05-16 08:30:30|9198.22|9078.22|9198.59|9078.59|9198.59|9078.59|9197.83|9077.83|10
1652689840000|2022-05-16 08:30:40|9199|9079|9197.43|9077.43|9199|9079|9197.43|9077.43|10
1652689850000|2022-05-16 08:30:50|9197.4|9077.4|9198.95|9078.95|9199.3|9079.3|9197.4|9077.4|10
1652689860000|2022-05-16 08:31:00|9198.62|9078.62|9199.76|9079.76|9199.76|9079.76|9198.62|9078.62|10
1652689870000|2022-05-16 08:31:10|9199.28|9079.28|9199.48|9079.48|9199.67|9079.67|9199.13|9079.13|8
1652689880000|2022-05-16 08:31:20|9199.5|9079.5|9199.63|9079.63|9199.92|9079.92|9199.27|9079.27|10
1652689890000|2022-05-16 08:31:30|9199.72|9079.72|9200.07|9080.07|9200.53|9080.53|9199.72|9079.72|9
1652689900000|2022-05-16 08:31:40|9200.3|9080.3|9201.23|9081.23|9201.82|9081.82|9200.3|9080.3|10
1652689910000|2022-05-16 08:31:50|9201.76|9081.76|9203.92|9083.92|9203.92|9083.92|9201.76|9081.76|10
1652689920000|2022-05-16 08:32:00|9203.96|9083.96|9205.02|9085.02|9205.1|9085.1|9203.96|9083.96|10
1652689930000|2022-05-16 08:32:10|9205.2|9085.2|9205.42|9085.42|9205.78|9085.78|9204.96|9084.96|10
1652689940000|2022-05-16 08:32:20|9205.4|9085.4|9206.25|9086.25|9206.25|9086.25|9204.79|9084.79|10
1652689950000|2022-05-16 08:32:30|9206.63|9086.63|9207.49|9087.49|9207.74|9087.74|9206.3|9086.3|10
1652689960000|2022-05-16 08:32:40|9207.63|9087.63|9206.47|9086.47|9207.82|9087.82|9206.47|9086.47|10
1652689970000|2022-05-16 08:32:50|9205.85|9085.85|9206.27|9086.27|9206.3|9086.3|9205.6|9085.6|10
1652689980000|2022-05-16 08:33:00|9206.32|9086.32|9205.56|9085.56|9206.35|9086.35|9205.56|9085.56|10
1652689990000|2022-05-16 08:33:10|9205.71|9085.71|9205.9|9085.9|9206.08|9086.08|9205.68|9085.68|10
1652690000000|2022-05-16 08:33:20|9205.84|9085.84|9206.15|9086.15|9206.15|9086.15|9205.68|9085.68|8
1652690010000|2022-05-16 08:33:30|9206.14|9086.14|9206.47|9086.47|9206.61|9086.61|9206.14|9086.14|10
1652690020000|2022-05-16 08:33:40|9206.89|9086.89|9207.79|9087.79|9207.79|9087.79|9206.89|9086.89|9
1652690030000|2022-05-16 08:33:50|9207.97|9087.97|9208.68|9088.68|9209.14|9089.14|9207.97|9087.97|10
1652690040000|2022-05-16 08:34:00|9208.59|9088.59|9208.85|9088.85|9208.85|9088.85|9208.29|9088.29|9
1652690050000|2022-05-16 08:34:10|9209.38|9089.38|9209.54|9089.54|9209.58|9089.58|9209.23|9089.23|10
1652690060000|2022-05-16 08:34:20|9209.38|9089.38|9209.34|9089.34|9209.53|9089.53|9209.2|9089.2|9
1652690070000|2022-05-16 08:34:30|9209.33|9089.33|9208.89|9088.89|9209.33|9089.33|9208.88|9088.88|9
1652690080000|2022-05-16 08:34:40|9208.95|9088.95|9209.88|9089.88|9209.88|9089.88|9208.95|9088.95|9
1652690090000|2022-05-16 08:34:50|9209.75|9089.75|9210.57|9090.57|9210.7|9090.7|9209.52|9089.52|10
1652690100000|2022-05-16 08:35:00|9210.65|9090.65|9211.94|9091.94|9211.96|9091.96|9210.65|9090.65|10
1652690110000|2022-05-16 08:35:10|9211.69|9091.69|9211.67|9091.67|9211.73|9091.73|9211.15|9091.15|10
1652690120000|2022-05-16 08:35:20|9211.51|9091.51|9212.19|9092.19|9212.21|9092.21|9211.51|9091.51|9
1652690130000|2022-05-16 08:35:30|9212.35|9092.35|9212.32|9092.32|9212.71|9092.71|9211.63|9091.63|10
1652690140000|2022-05-16 08:35:40|9212.29|9092.29|9211.49|9091.49|9212.5|9092.5|9211.49|9091.49|10
1652690150000|2022-05-16 08:35:50|9211.37|9091.37|9210.45|9090.45|9211.37|9091.37|9210.45|9090.45|10
1652690160000|2022-05-16 08:36:00|9210.72|9090.72|9211.12|9091.12|9211.12|9091.12|9210.67|9090.67|10
1652690170000|2022-05-16 08:36:10|9210.84|9090.84|9210.22|9090.22|9210.98|9090.98|9209.64|9089.64|10
1652690180000|2022-05-16 08:36:20|9211.21|9091.21|9212.68|9092.68|9212.68|9092.68|9211.21|9091.21|9
1652690190000|2022-05-16 08:36:30|9213.37|9093.37|9214.67|9094.67|9214.85|9094.85|9213.37|9093.37|10
1652690200000|2022-05-16 08:36:40|9214.6|9094.6|9218.45|9098.45|9218.45|9098.45|9214.6|9094.6|10
1652690210000|2022-05-16 08:36:50|9219.31|9099.31|9225.27|9105.27|9225.33|9105.33|9219.31|9099.31|10
1652690220000|2022-05-16 08:37:00|9225.18|9105.18|9228.14|9108.14|9228.38|9108.38|9225.18|9105.18|10
1652690230000|2022-05-16 08:37:10|9228.33|9108.33|9229.47|9109.47|9229.47|9109.47|9227.84|9107.84|10
1652690240000|2022-05-16 08:37:20|9230.33|9110.33|9230.96|9110.96|9231.31|9111.31|9230.13|9110.13|10
1652690250000|2022-05-16 08:37:30|9231.12|9111.12|9230.5|9110.5|9231.28|9111.28|9230.45|9110.45|10
1652690260000|2022-05-16 08:37:40|9229.81|9109.81|9227.23|9107.23|9229.81|9109.81|9227.23|9107.23|9
1652690270000|2022-05-16 08:37:50|9227.22|9107.22|9225.29|9105.29|9227.86|9107.86|9225.29|9105.29|10
1652690280000|2022-05-16 08:38:00|9225.47|9105.47|9226.03|9106.03|9226.45|9106.45|9225.47|9105.47|10
1652690290000|2022-05-16 08:38:10|9226.76|9106.76|9226.46|9106.46|9226.98|9106.98|9226.46|9106.46|10
1652690300000|2022-05-16 08:38:20|9226.53|9106.53|9226.39|9106.39|9226.87|9106.87|9226.06|9106.06|10
1652690310000|2022-05-16 08:38:30|9225.9|9105.9|9226.19|9106.19|9226.19|9106.19|9225.75|9105.75|10
1652690320000|2022-05-16 08:38:40|9225.9|9105.9|9227.16|9107.16|9227.26|9107.26|9225.9|9105.9|9
1652690330000|2022-05-16 08:38:50|9227.18|9107.18|9228.58|9108.58|9228.58|9108.58|9227.18|9107.18|9
1652690340000|2022-05-16 08:39:00|9228.57|9108.57|9230.21|9110.21|9230.21|9110.21|9228.57|9108.57|10
1652690350000|2022-05-16 08:39:10|9229.73|9109.73|9229.36|9109.36|9230.25|9110.25|9229.36|9109.36|10
1652690360000|2022-05-16 08:39:20|9229.61|9109.61|9229.06|9109.06|9229.71|9109.71|9228.96|9108.96|10
1652690370000|2022-05-16 08:39:30|9228.02|9108.02|9229.28|9109.28|9229.28|9109.28|9227.85|9107.85|10
1652690380000|2022-05-16 08:39:40|9229.71|9109.71|9231.27|9111.27|9231.27|9111.27|9228.23|9108.23|10
1652690390000|2022-05-16 08:39:50|9230.58|9110.58|9231.76|9111.76|9232.01|9112.01|9230.58|9110.58|9
1652690400000|2022-05-16 08:40:00|9232.03|9112.03|9231.34|9111.34|9232.03|9112.03|9231.34|9111.34|10
1652690410000|2022-05-16 08:40:10|9231.44|9111.44|9232.15|9112.15|9232.22|9112.22|9231.44|9111.44|10
1652690420000|2022-05-16 08:40:20|9231.96|9111.96|9231|9111|9231.96|9111.96|9230.6|9110.6|10
1652690430000|2022-05-16 08:40:30|9230.88|9110.88|9230.8|9110.8|9231.08|9111.08|9230.63|9110.63|10
1652690440000|2022-05-16 08:40:40|9230.49|9110.49|9229.09|9109.09|9230.56|9110.56|9229.09|9109.09|9
1652690450000|2022-05-16 08:40:50|9228.9|9108.9|9227.53|9107.53|9229.24|9109.24|9227.53|9107.53|9
1652690460000|2022-05-16 08:41:00|9227.52|9107.52|9227.87|9107.87|9227.95|9107.95|9227.52|9107.52|10
1652690470000|2022-05-16 08:41:10|9228.1|9108.1|9227.04|9107.04|9228.1|9108.1|9227|9107|10
1652690480000|2022-05-16 08:41:20|9227.05|9107.05|9226.59|9106.59|9227.05|9107.05|9226.59|9106.59|10
1652690490000|2022-05-16 08:41:30|9226.61|9106.61|9228.38|9108.38|9228.38|9108.38|9226.61|9106.61|10
1652690500000|2022-05-16 08:41:40|9228|9108|9229.56|9109.56|9229.56|9109.56|9228|9108|10
1652690510000|2022-05-16 08:41:50|9229.81|9109.81|9230.5|9110.5|9230.51|9110.51|9229.81|9109.81|10
1652690520000|2022-05-16 08:42:00|9230.38|9110.38|9231.2|9111.2|9231.2|9111.2|9230.38|9110.38|10
1652690530000|2022-05-16 08:42:10|9231.27|9111.27|9233.58|9113.58|9233.58|9113.58|9231.27|9111.27|10
1652690540000|2022-05-16 08:42:20|9234.06|9114.06|9235.31|9115.31|9235.83|9115.83|9234.06|9114.06|10
1652690550000|2022-05-16 08:42:30|9235.54|9115.54|9235.25|9115.25|9235.72|9115.72|9235.25|9115.25|9
1652690560000|2022-05-16 08:42:40|9235.32|9115.32|9235.9|9115.9|9235.9|9115.9|9235.32|9115.32|10
1652690570000|2022-05-16 08:42:50|9235.93|9115.93|9235.96|9115.96|9236.22|9116.22|9235.8|9115.8|10
1652690580000|2022-05-16 08:43:00|9236.02|9116.02|9236.84|9116.84|9236.92|9116.92|9236.02|9116.02|10
1652690590000|2022-05-16 08:43:10|9237|9117|9238.69|9118.69|9238.69|9118.69|9237|9117|10
1652690600000|2022-05-16 08:43:20|9238.73|9118.73|9238.53|9118.53|9238.76|9118.76|9238.51|9118.51|7
1652690610000|2022-05-16 08:43:30|9239.33|9119.33|9247.1|9127.1|9247.1|9127.1|9239.33|9119.33|10
1652690620000|2022-05-16 08:43:40|9247.42|9127.42|9249.13|9129.13|9249.16|9129.16|9246.82|9126.82|10
1652690630000|2022-05-16 08:43:50|9249.15|9129.15|9252|9132|9252|9132|9249.15|9129.15|10
1652690640000|2022-05-16 08:44:00|9252.19|9132.19|9254.02|9134.02|9254.02|9134.02|9252.19|9132.19|10
1652690650000|2022-05-16 08:44:10|9253.73|9133.73|9254.86|9134.86|9255.24|9135.24|9253.73|9133.73|10
1652690660000|2022-05-16 08:44:20|9254.94|9134.94|9254.05|9134.05|9254.94|9134.94|9253.8|9133.8|10
1652690670000|2022-05-16 08:44:30|9253.85|9133.85|9253.87|9133.87|9254.33|9134.33|9253.55|9133.55|10
1652690680000|2022-05-16 08:44:40|9253.96|9133.96|9252.24|9132.24|9253.99|9133.99|9252.24|9132.24|10
1652690690000|2022-05-16 08:44:50|9252.23|9132.23|9252.31|9132.31|9252.56|9132.56|9251.92|9131.92|8
1652690700000|2022-05-16 08:45:00|9251.72|9131.72|9249.94|9129.94|9251.77|9131.77|9249.94|9129.94|9
1652690710000|2022-05-16 08:45:10|9249.88|9129.88|9248.84|9128.84|9250.12|9130.12|9248.47|9128.47|10
1652690720000|2022-05-16 08:45:20|9248.63|9128.63|9246.73|9126.73|9248.65|9128.65|9246.73|9126.73|10
1652690730000|2022-05-16 08:45:30|9246.66|9126.66|9245.29|9125.29|9246.66|9126.66|9245.29|9125.29|10
1652690740000|2022-05-16 08:45:40|9244.53|9124.53|9243.16|9123.16|9244.57|9124.57|9243.15|9123.15|10
1652690750000|2022-05-16 08:45:50|9242.81|9122.81|9242.66|9122.66|9242.88|9122.88|9241.75|9121.75|10
1652690760000|2022-05-16 08:46:00|9242.48|9122.48|9242.94|9122.94|9242.96|9122.96|9241.52|9121.52|8
1652690770000|2022-05-16 08:46:10|9242.62|9122.62|9243.33|9123.33|9244.13|9124.13|9242.62|9122.62|10
1652690780000|2022-05-16 08:46:20|9243.38|9123.38|9244.97|9124.97|9244.97|9124.97|9243.38|9123.38|10
1652690790000|2022-05-16 08:46:30|9244.92|9124.92|9244.22|9124.22|9244.92|9124.92|9243.53|9123.53|10
1652690800000|2022-05-16 08:46:40|9243.23|9123.23|9241.8|9121.8|9243.23|9123.23|9241.17|9121.17|10
1652690810000|2022-05-16 08:46:50|9241.6|9121.6|9241.02|9121.02|9241.62|9121.62|9240.18|9120.18|10
1652690820000|2022-05-16 08:47:00|9240.89|9120.89|9240.03|9120.03|9241.12|9121.12|9240.03|9120.03|10
1652690830000|2022-05-16 08:47:10|9239.67|9119.67|9239.2|9119.2|9240.4|9120.4|9239.1|9119.1|10
1652690840000|2022-05-16 08:47:20|9239.3|9119.3|9238.59|9118.59|9239.3|9119.3|9238.27|9118.27|10
1652690850000|2022-05-16 08:47:30|9237.52|9117.52|9238.15|9118.15|9238.59|9118.59|9237.52|9117.52|10
1652690860000|2022-05-16 08:47:40|9238.08|9118.08|9238.13|9118.13|9239.09|9119.09|9237.61|9117.61|10
1652690870000|2022-05-16 08:47:50|9237.83|9117.83|9235.88|9115.88|9238.61|9118.61|9235.88|9115.88|10
1652690880000|2022-05-16 08:48:00|9236.39|9116.39|9236.19|9116.19|9236.5|9116.5|9235.78|9115.78|10
1652690890000|2022-05-16 08:48:10|9236.67|9116.67|9237.03|9117.03|9237.03|9117.03|9236.02|9116.02|10
1652690900000|2022-05-16 08:48:20|9237.12|9117.12|9237.01|9117.01|9237.12|9117.12|9236.08|9116.08|10
1652690910000|2022-05-16 08:48:30|9236.72|9116.72|9236.34|9116.34|9237.02|9117.02|9236.09|9116.09|9
1652690920000|2022-05-16 08:48:40|9236.39|9116.39|9236.05|9116.05|9236.81|9116.81|9235.99|9115.99|10
1652690930000|2022-05-16 08:48:50|9236.33|9116.33|9235.79|9115.79|9236.39|9116.39|9235.79|9115.79|10
1652690940000|2022-05-16 08:49:00|9235.68|9115.68|9234.56|9114.56|9235.68|9115.68|9234.56|9114.56|10
1652690950000|2022-05-16 08:49:10|9234.68|9114.68|9234.4|9114.4|9234.97|9114.97|9234.4|9114.4|10
1652690960000|2022-05-16 08:49:20|9234.33|9114.33|9234.34|9114.34|9234.34|9114.34|9234|9114|10
1652690970000|2022-05-16 08:49:30|9233.98|9113.98|9235.21|9115.21|9235.21|9115.21|9233.98|9113.98|10
1652690980000|2022-05-16 08:49:40|9235.27|9115.27|9236.07|9116.07|9236.2|9116.2|9235.27|9115.27|10
1652690990000|2022-05-16 08:49:50|9235.96|9115.96|9237.34|9117.34|9237.34|9117.34|9235.96|9115.96|10
1652691000000|2022-05-16 08:50:00|9237.57|9117.57|9236.42|9116.42|9238.11|9118.11|9236.42|9116.42|9
1652691010000|2022-05-16 08:50:10|9236.02|9116.02|9234.08|9114.08|9236.08|9116.08|9234.08|9114.08|10
1652691020000|2022-05-16 08:50:20|9234.01|9114.01|9233.82|9113.82|9234.05|9114.05|9233.78|9113.78|8
1652691030000|2022-05-16 08:50:30|9233.83|9113.83|9235.24|9115.24|9235.24|9115.24|9233.83|9113.83|9
1652691040000|2022-05-16 08:50:40|9235.56|9115.56|9235.52|9115.52|9235.91|9115.91|9235.39|9115.39|9
1652691050000|2022-05-16 08:50:50|9235.44|9115.44|9235.5|9115.5|9235.54|9115.54|9235.38|9115.38|9
1652691060000|2022-05-16 08:51:00|9235.6|9115.6|9235.99|9115.99|9236.08|9116.08|9235.6|9115.6|9
1652691070000|2022-05-16 08:51:10|9235.75|9115.75|9234.47|9114.47|9235.79|9115.79|9234.47|9114.47|9
1652691080000|2022-05-16 08:51:20|9234.37|9114.37|9232.43|9112.43|9234.5|9114.5|9232.37|9112.37|10
1652691090000|2022-05-16 08:51:30|9232.34|9112.34|9233.35|9113.35|9233.79|9113.79|9232.34|9112.34|9
1652691100000|2022-05-16 08:51:40|9233.67|9113.67|9234.09|9114.09|9234.58|9114.58|9233.67|9113.67|10
1652691110000|2022-05-16 08:51:50|9234.32|9114.32|9236.63|9116.63|9236.76|9116.76|9234.32|9114.32|10
1652691120000|2022-05-16 08:52:00|9237.25|9117.25|9238.82|9118.82|9238.82|9118.82|9237.25|9117.25|10
1652691130000|2022-05-16 08:52:10|9238.69|9118.69|9238.49|9118.49|9239.02|9119.02|9238.49|9118.49|10
1652691140000|2022-05-16 08:52:20|9238.34|9118.34|9237.45|9117.45|9238.34|9118.34|9237.45|9117.45|10
1652691150000|2022-05-16 08:52:30|9237.37|9117.37|9236.9|9116.9|9237.38|9117.38|9236.83|9116.83|10
1652691160000|2022-05-16 08:52:40|9237.03|9117.03|9236.56|9116.56|9237.17|9117.17|9236.11|9116.11|10
1652691170000|2022-05-16 08:52:50|9236.38|9116.38|9236.27|9116.27|9236.38|9116.38|9235.92|9115.92|10
1652691180000|2022-05-16 08:53:00|9236.6|9116.6|9238.15|9118.15|9238.15|9118.15|9236.6|9116.6|10
1652691190000|2022-05-16 08:53:10|9237.76|9117.76|9237.22|9117.22|9238.1|9118.1|9237.22|9117.22|10
1652691200000|2022-05-16 08:53:20|9237.07|9117.07|9237.66|9117.66|9237.74|9117.74|9236.98|9116.98|9
1652691210000|2022-05-16 08:53:30|9237.7|9117.7|9237.76|9117.76|9237.76|9117.76|9237.03|9117.03|9
1652691220000|2022-05-16 08:53:40|9238.2|9118.2|9237.74|9117.74|9238.5|9118.5|9237.41|9117.41|10
1652691230000|2022-05-16 08:53:50|9237.8|9117.8|9238.59|9118.59|9238.59|9118.59|9237.8|9117.8|10
1652691240000|2022-05-16 08:54:00|9238.53|9118.53|9239.3|9119.3|9239.57|9119.57|9238.53|9118.53|10
1652691250000|2022-05-16 08:54:10|9239.21|9119.21|9241.68|9121.68|9241.68|9121.68|9239.18|9119.18|10
1652691260000|2022-05-16 08:54:20|9242.92|9122.92|9246.32|9126.32|9246.62|9126.62|9242.92|9122.92|10
1652691270000|2022-05-16 08:54:30|9246.28|9126.28|9246.73|9126.73|9246.73|9126.73|9245.65|9125.65|10
1652691280000|2022-05-16 08:54:40|9246.93|9126.93|9248.07|9128.07|9248.18|9128.18|9246.93|9126.93|9
1652691290000|2022-05-16 08:54:50|9248.21|9128.21|9247.96|9127.96|9248.55|9128.55|9247.87|9127.87|10
1652691300000|2022-05-16 08:55:00|9248.2|9128.2|9247.48|9127.48|9248.35|9128.35|9247.48|9127.48|10
1652691310000|2022-05-16 08:55:10|9247.36|9127.36|9247.25|9127.25|9247.49|9127.49|9246.98|9126.98|10
1652691320000|2022-05-16 08:55:20|9247.28|9127.28|9245.87|9125.87|9247.28|9127.28|9245.87|9125.87|10
1652691330000|2022-05-16 08:55:30|9245.23|9125.23|9245.35|9125.35|9245.35|9125.35|9245.03|9125.03|10
1652691340000|2022-05-16 08:55:40|9245.41|9125.41|9245.76|9125.76|9245.97|9125.97|9245.31|9125.31|10
1652691350000|2022-05-16 08:55:50|9245.51|9125.51|9246.32|9126.32|9246.32|9126.32|9245.5|9125.5|10
1652691360000|2022-05-16 08:56:00|9246.43|9126.43|9246.39|9126.39|9247.1|9127.1|9246.39|9126.39|10
1652691370000|2022-05-16 08:56:10|9246.45|9126.45|9246.35|9126.35|9246.45|9126.45|9246.22|9126.22|9
1652691380000|2022-05-16 08:56:20|9246.3|9126.3|9246.15|9126.15|9246.3|9126.3|9245.88|9125.88|9
1652691390000|2022-05-16 08:56:30|9246.06|9126.06|9246.32|9126.32|9246.32|9126.32|9246.06|9126.06|10
1652691400000|2022-05-16 08:56:40|9246.29|9126.29|9245.93|9125.93|9246.38|9126.38|9245.89|9125.89|10
1652691410000|2022-05-16 08:56:50|9246|9126|9247.4|9127.4|9247.4|9127.4|9246|9126|10
1652691420000|2022-05-16 08:57:00|9247.29|9127.29|9245.19|9125.19|9247.31|9127.31|9245.19|9125.19|10
1652691430000|2022-05-16 08:57:10|9244.21|9124.21|9241.38|9121.38|9244.21|9124.21|9241.38|9121.38|10
1652691440000|2022-05-16 08:57:20|9241.26|9121.26|9239.47|9119.47|9241.38|9121.38|9239.23|9119.23|10
1652691450000|2022-05-16 08:57:30|9239.37|9119.37|9238.65|9118.65|9239.37|9119.37|9238.43|9118.43|10
1652691460000|2022-05-16 08:57:40|9238.34|9118.34|9235.86|9115.86|9238.34|9118.34|9235.85|9115.85|10
1652691470000|2022-05-16 08:57:50|9235.71|9115.71|9235.09|9115.09|9235.71|9115.71|9235.09|9115.09|10
1652691480000|2022-05-16 08:58:00|9235.11|9115.11|9233.56|9113.56|9235.29|9115.29|9233.56|9113.56|10
1652691490000|2022-05-16 08:58:10|9233.15|9113.15|9232.14|9112.14|9233.42|9113.42|9231.35|9111.35|10
1652691500000|2022-05-16 08:58:20|9232.22|9112.22|9233|9113|9233|9113|9232.16|9112.16|10
1652691510000|2022-05-16 08:58:30|9233.1|9113.1|9234.07|9114.07|9234.07|9114.07|9233.07|9113.07|10
1652691520000|2022-05-16 08:58:40|9233.95|9113.95|9232.66|9112.66|9234.66|9114.66|9232.66|9112.66|10
1652691530000|2022-05-16 08:58:50|9232.03|9112.03|9232.14|9112.14|9232.14|9112.14|9231.43|9111.43|10
1652691540000|2022-05-16 08:59:00|9232.06|9112.06|9231.44|9111.44|9232.06|9112.06|9231.44|9111.44|9
1652691550000|2022-05-16 08:59:10|9232.79|9112.79|9233.23|9113.23|9233.23|9113.23|9232.7|9112.7|10
1652691560000|2022-05-16 08:59:20|9233.54|9113.54|9233.77|9113.77|9233.77|9113.77|9232.88|9112.88|10
1652691570000|2022-05-16 08:59:30|9234.08|9114.08|9234.59|9114.59|9234.59|9114.59|9234.05|9114.05|8
1652691580000|2022-05-16 08:59:40|9234.64|9114.64|9236.59|9116.59|9236.59|9116.59|9234.64|9114.64|10
1652691590000|2022-05-16 08:59:50|9236.92|9116.92|9235.63|9115.63|9236.92|9116.92|9235.63|9115.63|10
1652691600000|2022-05-16 09:00:00|9235.67|9115.67|9234.1|9114.1|9235.67|9115.67|9233.76|9113.76|10
1652691610000|2022-05-16 09:00:10|9233.45|9113.45|9230.75|9110.75|9233.45|9113.45|9230.75|9110.75|9
1652691620000|2022-05-16 09:00:20|9230.94|9110.94|9228.79|9108.79|9230.94|9110.94|9228.79|9108.79|10
1652691630000|2022-05-16 09:00:30|9228.55|9108.55|9226.92|9106.92|9228.55|9108.55|9226.92|9106.92|9
1652691640000|2022-05-16 09:00:40|9226.46|9106.46|9225.36|9105.36|9226.5|9106.5|9225.36|9105.36|10
1652691650000|2022-05-16 09:00:50|9225.27|9105.27|9224.25|9104.25|9225.36|9105.36|9224.25|9104.25|10
1652691660000|2022-05-16 09:01:00|9224.44|9104.44|9220.5|9100.5|9224.44|9104.44|9220.5|9100.5|8
1652691670000|2022-05-16 09:01:10|9220.2|9100.2|9218.83|9098.83|9220.27|9100.27|9218.79|9098.79|10
1652691680000|2022-05-16 09:01:20|9218.62|9098.62|9217.11|9097.11|9218.62|9098.62|9216.66|9096.66|9
1652691690000|2022-05-16 09:01:30|9216.88|9096.88|9216.37|9096.37|9217.13|9097.13|9216.37|9096.37|10
1652691700000|2022-05-16 09:01:40|9216.45|9096.45|9213.94|9093.94|9216.61|9096.61|9213.94|9093.94|10
1652691710000|2022-05-16 09:01:50|9213.92|9093.92|9213.91|9093.91|9214.31|9094.31|9213.91|9093.91|10
1652691720000|2022-05-16 09:02:00|9214|9094|9215.04|9095.04|9215.04|9095.04|9214|9094|9
1652691730000|2022-05-16 09:02:10|9215.19|9095.19|9217.69|9097.69|9217.69|9097.69|9215.19|9095.19|10
1652691740000|2022-05-16 09:02:20|9217.87|9097.87|9218.4|9098.4|9218.4|9098.4|9217.87|9097.87|8
1652691750000|2022-05-16 09:02:30|9218.77|9098.77|9218.08|9098.08|9218.79|9098.79|9218.08|9098.08|10
1652691760000|2022-05-16 09:02:40|9218.07|9098.07|9217.57|9097.57|9218.31|9098.31|9217.56|9097.56|9
1652691770000|2022-05-16 09:02:50|9217.55|9097.55|9218.15|9098.15|9218.15|9098.15|9217.39|9097.39|9
1652691780000|2022-05-16 09:03:00|9218.24|9098.24|9218.32|9098.32|9218.59|9098.59|9218.24|9098.24|10
1652691790000|2022-05-16 09:03:10|9218.2|9098.2|9216.79|9096.79|9218.2|9098.2|9216.79|9096.79|10
1652691800000|2022-05-16 09:03:20|9216.76|9096.76|9215.63|9095.63|9216.76|9096.76|9215.59|9095.59|10
1652691810000|2022-05-16 09:03:30|9215.02|9095.02|9215.17|9095.17|9215.47|9095.47|9215.02|9095.02|10
1652691820000|2022-05-16 09:03:40|9214.29|9094.29|9211.57|9091.57|9214.29|9094.29|9211.57|9091.57|9
1652691830000|2022-05-16 09:03:50|9211.16|9091.16|9209.27|9089.27|9211.16|9091.16|9209.27|9089.27|10
1652691840000|2022-05-16 09:04:00|9209.03|9089.03|9205.53|9085.53|9209.03|9089.03|9205.49|9085.49|10
1652691850000|2022-05-16 09:04:10|9205.19|9085.19|9205.45|9085.45|9205.45|9085.45|9204.82|9084.82|10
1652691860000|2022-05-16 09:04:20|9205.26|9085.26|9205.28|9085.28|9205.41|9085.41|9205.05|9085.05|9
1652691870000|2022-05-16 09:04:30|9205.06|9085.06|9205.16|9085.16|9205.16|9085.16|9204.59|9084.59|9
1652691880000|2022-05-16 09:04:40|9205.42|9085.42|9205.5|9085.5|9205.56|9085.56|9204.97|9084.97|9
1652691890000|2022-05-16 09:04:50|9205.75|9085.75|9206.2|9086.2|9206.38|9086.38|9205.7|9085.7|10
1652691900000|2022-05-16 09:05:00|9206.12|9086.12|9204.63|9084.63|9206.12|9086.12|9204.63|9084.63|10
1652691910000|2022-05-16 09:05:10|9204|9084|9204.31|9084.31|9204.35|9084.35|9203.96|9083.96|9
1652691920000|2022-05-16 09:05:20|9202.29|9082.29|9197.03|9077.03|9202.36|9082.36|9197.03|9077.03|10
1652691930000|2022-05-16 09:05:30|9197.14|9077.14|9196.81|9076.81|9197.55|9077.55|9196.61|9076.61|10
1652691940000|2022-05-16 09:05:40|9196.58|9076.58|9194.97|9074.97|9196.58|9076.58|9194.35|9074.35|10
1652691950000|2022-05-16 09:05:50|9194.04|9074.04|9188.85|9068.85|9194.04|9074.04|9188.85|9068.85|10
1652691960000|2022-05-16 09:06:00|9188.18|9068.18|9188.22|9068.22|9188.31|9068.31|9187.14|9067.14|10
1652691970000|2022-05-16 09:06:10|9188.28|9068.28|9187.65|9067.65|9188.28|9068.28|9187.38|9067.38|10
1652691980000|2022-05-16 09:06:20|9187.9|9067.9|9186.36|9066.36|9188.02|9068.02|9186.36|9066.36|10
1652691990000|2022-05-16 09:06:30|9185.8|9065.8|9183.01|9063.01|9185.8|9065.8|9183.01|9063.01|9
1652692000000|2022-05-16 09:06:40|9183.21|9063.21|9180.57|9060.57|9183.21|9063.21|9180.57|9060.57|10
1652692010000|2022-05-16 09:06:50|9180.08|9060.08|9174.88|9054.88|9180.08|9060.08|9174.88|9054.88|10
1652692020000|2022-05-16 09:07:00|9174.32|9054.32|9172.25|9052.25|9174.32|9054.32|9172.15|9052.15|10
1652692030000|2022-05-16 09:07:10|9172.31|9052.31|9170.19|9050.19|9172.31|9052.31|9170.19|9050.19|10
1652692040000|2022-05-16 09:07:20|9170.21|9050.21|9170.37|9050.37|9170.82|9050.82|9170.18|9050.18|10
1652692050000|2022-05-16 09:07:30|9170.47|9050.47|9173.31|9053.31|9173.31|9053.31|9169.87|9049.87|10
1652692060000|2022-05-16 09:07:40|9176.85|9056.85|9178.44|9058.44|9178.44|9058.44|9176.12|9056.12|9
1652692070000|2022-05-16 09:07:50|9178.04|9058.04|9176.42|9056.42|9178.55|9058.55|9176.41|9056.41|10
1652692080000|2022-05-16 09:08:00|9177.32|9057.32|9178.99|9058.99|9178.99|9058.99|9176.65|9056.65|10
1652692090000|2022-05-16 09:08:10|9180.57|9060.57|9186|9066|9186|9066|9180.28|9060.28|10
1652692100000|2022-05-16 09:08:20|9184|9064|9187.05|9067.05|9188.01|9068.01|9184|9064|10
1652692110000|2022-05-16 09:08:30|9186.94|9066.94|9189.62|9069.62|9189.62|9069.62|9186.59|9066.59|10
1652692120000|2022-05-16 09:08:40|9190.13|9070.13|9189.21|9069.21|9190.13|9070.13|9188.21|9068.21|10
1652692130000|2022-05-16 09:08:50|9189.7|9069.7|9191.38|9071.38|9192|9072|9189.46|9069.46|10
1652692140000|2022-05-16 09:09:00|9191.33|9071.33|9189.39|9069.39|9191.65|9071.65|9189.39|9069.39|10
1652692150000|2022-05-16 09:09:10|9189.44|9069.44|9188.8|9068.8|9189.44|9069.44|9188.8|9068.8|10
1652692160000|2022-05-16 09:09:20|9189.07|9069.07|9186.15|9066.15|9189.07|9069.07|9186.15|9066.15|10
1652692170000|2022-05-16 09:09:30|9186.83|9066.83|9186.05|9066.05|9186.83|9066.83|9185.35|9065.35|9
1652692180000|2022-05-16 09:09:40|9186.07|9066.07|9185.56|9065.56|9186.59|9066.59|9185.3|9065.3|10
1652692190000|2022-05-16 09:09:50|9185.47|9065.47|9186.8|9066.8|9186.8|9066.8|9185.01|9065.01|10
1652692200000|2022-05-16 09:10:00|9186.98|9066.98|9185.97|9065.97|9187.14|9067.14|9185.97|9065.97|10
1652692210000|2022-05-16 09:10:10|9185.58|9065.58|9184.51|9064.51|9185.76|9065.76|9184.33|9064.33|10
1652692220000|2022-05-16 09:10:20|9183.88|9063.88|9182.48|9062.48|9184.47|9064.47|9182.26|9062.26|10
1652692230000|2022-05-16 09:10:30|9181.69|9061.69|9179.32|9059.32|9181.69|9061.69|9179.32|9059.32|9
1652692240000|2022-05-16 09:10:40|9179.16|9059.16|9177.72|9057.72|9179.16|9059.16|9177.63|9057.63|9
1652692250000|2022-05-16 09:10:50|9178.44|9058.44|9177.15|9057.15|9178.44|9058.44|9176.24|9056.24|10
1652692260000|2022-05-16 09:11:00|9176.32|9056.32|9177.13|9057.13|9177.76|9057.76|9176.03|9056.03|10
1652692270000|2022-05-16 09:11:10|9177.17|9057.17|9175.55|9055.55|9177.17|9057.17|9174.99|9054.99|10
1652692280000|2022-05-16 09:11:20|9174.94|9054.94|9174.31|9054.31|9174.94|9054.94|9174.09|9054.09|10
1652692290000|2022-05-16 09:11:30|9174.48|9054.48|9173.77|9053.77|9174.88|9054.88|9173.75|9053.75|10
1652692300000|2022-05-16 09:11:40|9173.31|9053.31|9171.26|9051.26|9173.43|9053.43|9171.26|9051.26|10
1652692310000|2022-05-16 09:11:50|9171.72|9051.72|9171.73|9051.73|9171.73|9051.73|9171.28|9051.28|10
1652692320000|2022-05-16 09:12:00|9171.79|9051.79|9165.31|9045.31|9171.79|9051.79|9165.31|9045.31|10
1652692330000|2022-05-16 09:12:10|9162.64|9042.64|9157.52|9037.52|9162.64|9042.64|9156.53|9036.53|10
1652692340000|2022-05-16 09:12:20|9157.23|9037.23|9152.74|9032.74|9157.23|9037.23|9152.74|9032.74|9
1652692350000|2022-05-16 09:12:30|9153.73|9033.73|9152.36|9032.36|9153.85|9033.85|9152.34|9032.34|10
1652692360000|2022-05-16 09:12:40|9152.28|9032.28|9152.67|9032.67|9152.67|9032.67|9151.44|9031.44|10
1652692370000|2022-05-16 09:12:50|9153.34|9033.34|9155.19|9035.19|9155.77|9035.77|9153.34|9033.34|10
1652692380000|2022-05-16 09:13:00|9155.06|9035.06|9156.45|9036.45|9156.65|9036.65|9155.06|9035.06|10
1652692390000|2022-05-16 09:13:10|9156.19|9036.19|9158.65|9038.65|9160.22|9040.22|9156.15|9036.15|10
1652692400000|2022-05-16 09:13:20|9160.41|9040.41|9158.29|9038.29|9160.41|9040.41|9158.29|9038.29|10
1652692410000|2022-05-16 09:13:30|9158.35|9038.35|9158.84|9038.84|9159.54|9039.54|9158.35|9038.35|10
1652692420000|2022-05-16 09:13:40|9159.42|9039.42|9160.69|9040.69|9160.89|9040.89|9159.22|9039.22|9
1652692430000|2022-05-16 09:13:50|9160.95|9040.95|9160.97|9040.97|9160.98|9040.98|9160.54|9040.54|10
1652692440000|2022-05-16 09:14:00|9160.92|9040.92|9161.32|9041.32|9161.32|9041.32|9160.66|9040.66|10
1652692450000|2022-05-16 09:14:10|9161.87|9041.87|9164.64|9044.64|9165.05|9045.05|9161.8|9041.8|10
1652692460000|2022-05-16 09:14:20|9165.23|9045.23|9166.89|9046.89|9167.94|9047.94|9165.23|9045.23|8
1652692470000|2022-05-16 09:14:30|9166.76|9046.76|9166.42|9046.42|9168.02|9048.02|9166.42|9046.42|10
1652692480000|2022-05-16 09:14:40|9166.27|9046.27|9166.95|9046.95|9167.6|9047.6|9166.27|9046.27|10
1652692490000|2022-05-16 09:14:50|9166.86|9046.86|9167.36|9047.36|9167.36|9047.36|9166.52|9046.52|10
1652692500000|2022-05-16 09:15:00|9167.2|9047.2|9165.02|9045.02|9167.2|9047.2|9164.9|9044.9|9
1652692510000|2022-05-16 09:15:10|9164.66|9044.66|9165.15|9045.15|9165.66|9045.66|9164.15|9044.15|10
1652692520000|2022-05-16 09:15:20|9165.13|9045.13|9166.09|9046.09|9166.41|9046.41|9165.13|9045.13|10
1652692530000|2022-05-16 09:15:30|9166.64|9046.64|9168.9|9048.9|9168.9|9048.9|9166.3|9046.3|10
1652692540000|2022-05-16 09:15:40|9168.69|9048.69|9170.48|9050.48|9170.48|9050.48|9168.69|9048.69|10
1652692550000|2022-05-16 09:15:50|9170.68|9050.68|9170.68|9050.68|9171.03|9051.03|9170.4|9050.4|9
1652692560000|2022-05-16 09:16:00|9170.24|9050.24|9171.01|9051.01|9171.01|9051.01|9169.72|9049.72|10
1652692570000|2022-05-16 09:16:10|9170.92|9050.92|9170.46|9050.46|9171.12|9051.12|9170.06|9050.06|10
1652692580000|2022-05-16 09:16:20|9170.16|9050.16|9169.9|9049.9|9170.64|9050.64|9169.72|9049.72|10
1652692590000|2022-05-16 09:16:30|9169.72|9049.72|9169.33|9049.33|9170.17|9050.17|9169.33|9049.33|9
1652692600000|2022-05-16 09:16:40|9169.66|9049.66|9166.16|9046.16|9169.66|9049.66|9166.16|9046.16|10
1652692610000|2022-05-16 09:16:50|9166.17|9046.17|9164.06|9044.06|9166.17|9046.17|9164.06|9044.06|10
1652692620000|2022-05-16 09:17:00|9163.37|9043.37|9157.45|9037.45|9163.37|9043.37|9157.45|9037.45|10
1652692630000|2022-05-16 09:17:10|9158.92|9038.92|9158.31|9038.31|9158.92|9038.92|9157.45|9037.45|10
1652692640000|2022-05-16 09:17:20|9158.42|9038.42|9157.53|9037.53|9158.42|9038.42|9157.29|9037.29|10
1652692650000|2022-05-16 09:17:30|9157.45|9037.45|9155.51|9035.51|9157.7|9037.7|9155.51|9035.51|10
1652692660000|2022-05-16 09:17:40|9155.36|9035.36|9154.45|9034.45|9155.36|9035.36|9154.34|9034.34|10
1652692670000|2022-05-16 09:17:50|9153.07|9033.07|9151.57|9031.57|9153.36|9033.36|9151.57|9031.57|10
1652692680000|2022-05-16 09:18:00|9151.56|9031.56|9149.93|9029.93|9151.7|9031.7|9149.87|9029.87|10
1652692690000|2022-05-16 09:18:10|9149.89|9029.89|9145.58|9025.58|9149.89|9029.89|9145.58|9025.58|10
1652692700000|2022-05-16 09:18:20|9144.84|9024.84|9144.51|9024.51|9145.11|9025.11|9144.19|9024.19|10
1652692710000|2022-05-16 09:18:30|9144.61|9024.61|9146.71|9026.71|9148.26|9028.26|9144.61|9024.61|10
1652692720000|2022-05-16 09:18:40|9146.54|9026.54|9146.46|9026.46|9146.68|9026.68|9146.33|9026.33|10
1652692730000|2022-05-16 09:18:50|9146.32|9026.32|9145.99|9025.99|9146.4|9026.4|9145.99|9025.99|10
1652692740000|2022-05-16 09:19:00|9145.94|9025.94|9145.13|9025.13|9146.15|9026.15|9144.93|9024.93|9
1652692750000|2022-05-16 09:19:10|9145.36|9025.36|9146.45|9026.45|9146.67|9026.67|9145.35|9025.35|10
1652692760000|2022-05-16 09:19:20|9146.06|9026.06|9145.29|9025.29|9146.06|9026.06|9145.29|9025.29|9
1652692770000|2022-05-16 09:19:30|9144.82|9024.82|9143.35|9023.35|9144.82|9024.82|9143.35|9023.35|10
1652692780000|2022-05-16 09:19:40|9143.48|9023.48|9145.55|9025.55|9145.55|9025.55|9143.48|9023.48|10
1652692790000|2022-05-16 09:19:50|9145.5|9025.5|9145.17|9025.17|9145.57|9025.57|9144.64|9024.64|10
1652692800000|2022-05-16 09:20:00|9144.69|9024.69|9144.92|9024.92|9145.03|9025.03|9144.47|9024.47|10
1652692810000|2022-05-16 09:20:10|9144.87|9024.87|9144.99|9024.99|9145.09|9025.09|9144.71|9024.71|9
1652692820000|2022-05-16 09:20:20|9145.53|9025.53|9146.83|9026.83|9146.91|9026.91|9145.26|9025.26|10
1652692830000|2022-05-16 09:20:30|9146.86|9026.86|9149.07|9029.07|9149.07|9029.07|9146.66|9026.66|9
1652692840000|2022-05-16 09:20:40|9149.22|9029.22|9148.78|9028.78|9149.62|9029.62|9148.66|9028.66|10
1652692850000|2022-05-16 09:20:50|9148.81|9028.81|9149.35|9029.35|9149.65|9029.65|9148.75|9028.75|10
1652692860000|2022-05-16 09:21:00|9148.92|9028.92|9148.8|9028.8|9149.51|9029.51|9148.72|9028.72|10
1652692870000|2022-05-16 09:21:10|9148.84|9028.84|9148.85|9028.85|9148.85|9028.85|9148.33|9028.33|10
1652692880000|2022-05-16 09:21:20|9148.71|9028.71|9149.33|9029.33|9149.34|9029.34|9148.71|9028.71|9
1652692890000|2022-05-16 09:21:30|9149.15|9029.15|9148.56|9028.56|9149.15|9029.15|9148.56|9028.56|10
1652692900000|2022-05-16 09:21:40|9148.24|9028.24|9148.57|9028.57|9148.57|9028.57|9148.18|9028.18|10
1652692910000|2022-05-16 09:21:50|9148.42|9028.42|9148.78|9028.78|9148.99|9028.99|9148.42|9028.42|9
1652692920000|2022-05-16 09:22:00|9148.49|9028.49|9147.17|9027.17|9148.53|9028.53|9147.17|9027.17|10
1652692930000|2022-05-16 09:22:10|9147.15|9027.15|9146.96|9026.96|9147.52|9027.52|9146.89|9026.89|9
1652692940000|2022-05-16 09:22:20|9146.88|9026.88|9144.36|9024.36|9146.88|9026.88|9144.36|9024.36|10
1652692950000|2022-05-16 09:22:30|9143.09|9023.09|9139.47|9019.47|9143.09|9023.09|9139.47|9019.47|10
1652692960000|2022-05-16 09:22:40|9139.22|9019.22|9135.99|9015.99|9139.22|9019.22|9135.99|9015.99|10
1652692970000|2022-05-16 09:22:50|9134.61|9014.61|9128.42|9008.42|9134.72|9014.72|9128.42|9008.42|10
1652692980000|2022-05-16 09:23:00|9128.31|9008.31|9126.72|9006.72|9128.31|9008.31|9126.27|9006.27|10
1652692990000|2022-05-16 09:23:10|9126.53|9006.53|9125.11|9005.11|9126.53|9006.53|9124.99|9004.99|10
1652693000000|2022-05-16 09:23:20|9124.61|9004.61|9124.67|9004.67|9125.46|9005.46|9124.61|9004.61|10
1652693010000|2022-05-16 09:23:30|9124|9004|9119.88|8999.88|9124|9004|9119.83|8999.83|10
1652693020000|2022-05-16 09:23:40|9116.55|8996.55|9111.74|8991.74|9116.55|8996.55|9111.74|8991.74|10
1652693030000|2022-05-16 09:23:50|9110.91|8990.91|9103.78|8983.78|9110.91|8990.91|9103.78|8983.78|10
1652693040000|2022-05-16 09:24:00|9102.48|8982.48|9101.46|8981.46|9102.48|8982.48|9100.96|8980.96|10
1652693050000|2022-05-16 09:24:10|9101.3|8981.3|9101.27|8981.27|9101.42|8981.42|9101.04|8981.04|10
1652693060000|2022-05-16 09:24:20|9100.53|8980.53|9098.07|8978.07|9101.1|8981.1|9098.07|8978.07|10
1652693070000|2022-05-16 09:24:30|9097.7|8977.7|9097.12|8977.12|9097.75|8977.75|9096.67|8976.67|10
1652693080000|2022-05-16 09:24:40|9097.15|8977.15|9098.1|8978.1|9098.21|8978.21|9096.62|8976.62|10
1652693090000|2022-05-16 09:24:50|9097.4|8977.4|9096.27|8976.27|9097.87|8977.87|9096.27|8976.27|10
1652693100000|2022-05-16 09:25:00|9094.98|8974.98|9093.09|8973.09|9095.29|8975.29|9093|8973|10
1652693110000|2022-05-16 09:25:10|9092.67|8972.67|9093.67|8973.67|9093.82|8973.82|9092.43|8972.43|10
1652693120000|2022-05-16 09:25:20|9094.83|8974.83|9096.96|8976.96|9096.96|8976.96|9094.83|8974.83|10
1652693130000|2022-05-16 09:25:30|9097.01|8977.01|9101.91|8981.91|9101.91|8981.91|9096.72|8976.72|10
1652693140000|2022-05-16 09:25:40|9102.03|8982.03|9104.19|8984.19|9104.19|8984.19|9102.03|8982.03|9
1652693150000|2022-05-16 09:25:50|9104.31|8984.31|9107|8987|9107|8987|9103.9|8983.9|10
1652693160000|2022-05-16 09:26:00|9107.32|8987.32|9107.79|8987.79|9108.15|8988.15|9107.32|8987.32|10
1652693170000|2022-05-16 09:26:10|9107.78|8987.78|9106.12|8986.12|9107.84|8987.84|9106.12|8986.12|10
1652693180000|2022-05-16 09:26:20|9107.49|8987.49|9108.45|8988.45|9108.56|8988.56|9106.39|8986.39|10
1652693190000|2022-05-16 09:26:30|9108.42|8988.42|9108.44|8988.44|9109.43|8989.43|9108.42|8988.42|10
1652693200000|2022-05-16 09:26:40|9108.53|8988.53|9110.59|8990.59|9110.84|8990.84|9108.53|8988.53|10
1652693210000|2022-05-16 09:26:50|9110.76|8990.76|9111.95|8991.95|9111.95|8991.95|9110.59|8990.59|10
1652693220000|2022-05-16 09:27:00|9111.93|8991.93|9109.21|8989.21|9111.93|8991.93|9109.21|8989.21|10
1652693230000|2022-05-16 09:27:10|9109.59|8989.59|9107.77|8987.77|9109.98|8989.98|9107.77|8987.77|10
1652693240000|2022-05-16 09:27:20|9107.89|8987.89|9108.22|8988.22|9108.22|8988.22|9107.26|8987.26|10
1652693250000|2022-05-16 09:27:30|9107.36|8987.36|9108.2|8988.2|9108.2|8988.2|9106.73|8986.73|10
1652693260000|2022-05-16 09:27:40|9108.31|8988.31|9110.75|8990.75|9110.93|8990.93|9108.31|8988.31|9
1652693270000|2022-05-16 09:27:50|9110.42|8990.42|9113|8993|9113|8993|9110.42|8990.42|10
1652693280000|2022-05-16 09:28:00|9112.99|8992.99|9113.47|8993.47|9113.47|8993.47|9112.52|8992.52|10
1652693290000|2022-05-16 09:28:10|9113.2|8993.2|9113.21|8993.21|9114|8994|9113.02|8993.02|10
1652693300000|2022-05-16 09:28:20|9112.85|8992.85|9112.27|8992.27|9112.85|8992.85|9111.94|8991.94|10
1652693310000|2022-05-16 09:28:30|9112.41|8992.41|9112.22|8992.22|9113.24|8993.24|9111.94|8991.94|10
1652693320000|2022-05-16 09:28:40|9113.17|8993.17|9113.36|8993.36|9114.18|8994.18|9112.88|8992.88|10
1652693330000|2022-05-16 09:28:50|9113.58|8993.58|9112.41|8992.41|9113.58|8993.58|9112.41|8992.41|10
1652693340000|2022-05-16 09:29:00|9113.09|8993.09|9111.61|8991.61|9113.09|8993.09|9111.61|8991.61|8
1652693350000|2022-05-16 09:29:10|9111.43|8991.43|9111.79|8991.79|9112.29|8992.29|9111.4|8991.4|10
1652693360000|2022-05-16 09:29:20|9112.42|8992.42|9110.87|8990.87|9112.42|8992.42|9110.84|8990.84|10
1652693370000|2022-05-16 09:29:30|9110.78|8990.78|9109.33|8989.33|9110.78|8990.78|9108.79|8988.79|10
1652693380000|2022-05-16 09:29:40|9109.4|8989.4|9109.82|8989.82|9109.82|8989.82|9108.72|8988.72|10
1652693390000|2022-05-16 09:29:50|9110.21|8990.21|9109.66|8989.66|9110.21|8990.21|9109.43|8989.43|9
1652693400000|2022-05-16 09:30:00|9109.48|8989.48|9109.64|8989.64|9109.64|8989.64|9108.46|8988.46|10
1652693410000|2022-05-16 09:30:10|9109.49|8989.49|9110.79|8990.79|9111.19|8991.19|9109.49|8989.49|9
1652693420000|2022-05-16 09:30:20|9110.71|8990.71|9115.39|8995.39|9115.39|8995.39|9110.71|8990.71|10
1652693430000|2022-05-16 09:30:30|9114.51|8994.51|9116.29|8996.29|9116.74|8996.74|9114.51|8994.51|10
1652693440000|2022-05-16 09:30:40|9116.5|8996.5|9117.27|8997.27|9117.27|8997.27|9116.5|8996.5|10
1652693450000|2022-05-16 09:30:50|9117.61|8997.61|9118.51|8998.51|9118.51|8998.51|9117.61|8997.61|10
1652693460000|2022-05-16 09:31:00|9117.58|8997.58|9118.24|8998.24|9118.26|8998.26|9117.19|8997.19|10
1652693470000|2022-05-16 09:31:10|9117.72|8997.72|9117.91|8997.91|9117.96|8997.96|9117.31|8997.31|10
1652693480000|2022-05-16 09:31:20|9118.02|8998.02|9119.78|8999.78|9119.78|8999.78|9118.02|8998.02|10
1652693490000|2022-05-16 09:31:30|9119.81|8999.81|9123.65|9003.65|9123.65|9003.65|9119.78|8999.78|10
1652693500000|2022-05-16 09:31:40|9123.62|9003.62|9126.34|9006.34|9126.34|9006.34|9123.6|9003.6|10
1652693510000|2022-05-16 09:31:50|9126.38|9006.38|9129.59|9009.59|9129.59|9009.59|9126.38|9006.38|10
1652693520000|2022-05-16 09:32:00|9129.35|9009.35|9130.3|9010.3|9131.26|9011.26|9129.35|9009.35|10
1652693530000|2022-05-16 09:32:10|9130.09|9010.09|9132.41|9012.41|9132.41|9012.41|9129.78|9009.78|10
1652693540000|2022-05-16 09:32:20|9132.45|9012.45|9133.39|9013.39|9133.39|9013.39|9132.15|9012.15|10
1652693550000|2022-05-16 09:32:30|9133.7|9013.7|9136.82|9016.82|9136.82|9016.82|9132.8|9012.8|10
1652693560000|2022-05-16 09:32:40|9137.98|9017.98|9137.54|9017.54|9138.24|9018.24|9135.61|9015.61|10
1652693570000|2022-05-16 09:32:50|9135.79|9015.79|9136.11|9016.11|9137.33|9017.33|9135.69|9015.69|10
1652693580000|2022-05-16 09:33:00|9136.19|9016.19|9139.42|9019.42|9139.42|9019.42|9136.19|9016.19|10
1652693590000|2022-05-16 09:33:10|9138.26|9018.26|9138.88|9018.88|9139.52|9019.52|9138.26|9018.26|10
1652693600000|2022-05-16 09:33:20|9139.43|9019.43|9141.82|9021.82|9142.25|9022.25|9139.43|9019.43|10
1652693610000|2022-05-16 09:33:30|9142.29|9022.29|9144.86|9024.86|9144.86|9024.86|9142.29|9022.29|10
1652693620000|2022-05-16 09:33:40|9144.88|9024.88|9146.08|9026.08|9146.08|9026.08|9144.79|9024.79|10
1652693630000|2022-05-16 09:33:50|9146.26|9026.26|9145.2|9025.2|9146.26|9026.26|9145.2|9025.2|10
1652693640000|2022-05-16 09:34:00|9145.33|9025.33|9146.23|9026.23|9146.23|9026.23|9145.33|9025.33|10
1652693650000|2022-05-16 09:34:10|9146.33|9026.33|9146.16|9026.16|9146.64|9026.64|9146.14|9026.14|10
1652693660000|2022-05-16 09:34:20|9146.18|9026.18|9145.79|9025.79|9146.22|9026.22|9145.73|9025.73|10
1652693670000|2022-05-16 09:34:30|9146.08|9026.08|9145.83|9025.83|9146.12|9026.12|9145.57|9025.57|10
1652693680000|2022-05-16 09:34:40|9145.93|9025.93|9146.77|9026.77|9146.77|9026.77|9145.91|9025.91|10
1652693690000|2022-05-16 09:34:50|9146.71|9026.71|9146.04|9026.04|9146.71|9026.71|9146.04|9026.04|10
1652693700000|2022-05-16 09:35:00|9145.87|9025.87|9145.06|9025.06|9145.9|9025.9|9145.06|9025.06|10
1652693710000|2022-05-16 09:35:10|9145.2|9025.2|9146.49|9026.49|9146.49|9026.49|9145.16|9025.16|10
1652693720000|2022-05-16 09:35:20|9146.23|9026.23|9147.49|9027.49|9147.64|9027.64|9146.23|9026.23|10
1652693730000|2022-05-16 09:35:30|9147.83|9027.83|9147.83|9027.83|9148.39|9028.39|9147.83|9027.83|10
1652693740000|2022-05-16 09:35:40|9147.72|9027.72|9147.9|9027.9|9148.12|9028.12|9147.43|9027.43|9
1652693750000|2022-05-16 09:35:50|9147.89|9027.89|9147.58|9027.58|9148.17|9028.17|9147.56|9027.56|10
1652693760000|2022-05-16 09:36:00|9147.87|9027.87|9147.09|9027.09|9148.27|9028.27|9147.09|9027.09|9
1652693770000|2022-05-16 09:36:10|9147.12|9027.12|9145.57|9025.57|9147.12|9027.12|9145.57|9025.57|10
1652693780000|2022-05-16 09:36:20|9145.33|9025.33|9143.27|9023.27|9145.33|9025.33|9143.27|9023.27|10
1652693790000|2022-05-16 09:36:30|9143.18|9023.18|9141.87|9021.87|9143.18|9023.18|9141.84|9021.84|10
1652693800000|2022-05-16 09:36:40|9141.86|9021.86|9138.23|9018.23|9141.86|9021.86|9138.23|9018.23|10
1652693810000|2022-05-16 09:36:50|9137.9|9017.9|9134.14|9014.14|9137.9|9017.9|9134.14|9014.14|10
1652693820000|2022-05-16 09:37:00|9133.88|9013.88|9133.37|9013.37|9134.02|9014.02|9133.16|9013.16|9
1652693830000|2022-05-16 09:37:10|9133.49|9013.49|9132.7|9012.7|9133.49|9013.49|9132.69|9012.69|10
1652693840000|2022-05-16 09:37:20|9132.74|9012.74|9130.75|9010.75|9132.84|9012.84|9130.75|9010.75|10
1652693850000|2022-05-16 09:37:30|9130.49|9010.49|9124.86|9004.86|9130.49|9010.49|9124.86|9004.86|10
1652693860000|2022-05-16 09:37:40|9124.6|9004.6|9125.08|9005.08|9125.08|9005.08|9124.42|9004.42|10
1652693870000|2022-05-16 09:37:50|9125.05|9005.05|9123.95|9003.95|9125.45|9005.45|9123.95|9003.95|10
1652693880000|2022-05-16 09:38:00|9123.51|9003.51|9122.19|9002.19|9123.64|9003.64|9121.93|9001.93|9
1652693890000|2022-05-16 09:38:10|9121.71|9001.71|9120.53|9000.53|9121.71|9001.71|9120.24|9000.24|10
1652693900000|2022-05-16 09:38:20|9120.59|9000.59|9122.69|9002.69|9122.69|9002.69|9119.98|8999.98|10
1652693910000|2022-05-16 09:38:30|9122.55|9002.55|9123.37|9003.37|9123.37|9003.37|9121.92|9001.92|9
1652693920000|2022-05-16 09:38:40|9122.79|9002.79|9123.44|9003.44|9123.79|9003.79|9122.44|9002.44|10
1652693930000|2022-05-16 09:38:50|9123.32|9003.32|9123.43|9003.43|9124.16|9004.16|9123.29|9003.29|9
1652693940000|2022-05-16 09:39:00|9123.17|9003.17|9122.27|9002.27|9123.17|9003.17|9122.18|9002.18|10
1652693950000|2022-05-16 09:39:10|9122.16|9002.16|9121.14|9001.14|9122.29|9002.29|9121.14|9001.14|10
1652693960000|2022-05-16 09:39:20|9121.21|9001.21|9120.36|9000.36|9121.21|9001.21|9120.36|9000.36|10
1652693970000|2022-05-16 09:39:30|9120.85|9000.85|9121.11|9001.11|9121.48|9001.48|9120.17|9000.17|10
1652693980000|2022-05-16 09:39:40|9120.62|9000.62|9121.77|9001.77|9122.31|9002.31|9120.62|9000.62|10
1652693990000|2022-05-16 09:39:50|9122.84|9002.84|9122.51|9002.51|9123.18|9003.18|9122.51|9002.51|10
1652694000000|2022-05-16 09:40:00|9122.71|9002.71|9119.7|8999.7|9122.71|9002.71|9119.66|8999.66|9
1652694010000|2022-05-16 09:40:10|9119.34|8999.34|9117.18|8997.18|9119.34|8999.34|9117.18|8997.18|10
1652694020000|2022-05-16 09:40:20|9117.33|8997.33|9115.41|8995.41|9117.88|8997.88|9115.41|8995.41|10
1652694030000|2022-05-16 09:40:30|9115.68|8995.68|9112.2|8992.2|9115.68|8995.68|9112.2|8992.2|10
1652694040000|2022-05-16 09:40:40|9111.86|8991.86|9111.07|8991.07|9111.86|8991.86|9111.01|8991.01|10
1652694050000|2022-05-16 09:40:50|9111.15|8991.15|9109.43|8989.43|9111.15|8991.15|9108.6|8988.6|10
1652694060000|2022-05-16 09:41:00|9108.98|8988.98|9107.46|8987.46|9108.98|8988.98|9107.36|8987.36|10
1652694070000|2022-05-16 09:41:10|9107.42|8987.42|9105.01|8985.01|9107.42|8987.42|9105.01|8985.01|10
1652694080000|2022-05-16 09:41:20|9105.35|8985.35|9104.01|8984.01|9105.54|8985.54|9104.01|8984.01|10
1652694090000|2022-05-16 09:41:30|9104.24|8984.24|9106.2|8986.2|9106.2|8986.2|9104.24|8984.24|10
1652694100000|2022-05-16 09:41:40|9106.21|8986.21|9106.8|8986.8|9107.47|8987.47|9105.81|8985.81|10
1652694110000|2022-05-16 09:41:50|9107.41|8987.41|9109.14|8989.14|9109.98|8989.98|9107.41|8987.41|10
1652694120000|2022-05-16 09:42:00|9109.59|8989.59|9114.92|8994.92|9116.02|8996.02|9109.59|8989.59|10
1652694130000|2022-05-16 09:42:10|9116.83|8996.83|9118.51|8998.51|9118.51|8998.51|9115.86|8995.86|10
1652694140000|2022-05-16 09:42:20|9118.48|8998.48|9120.8|9000.8|9120.8|9000.8|9118.48|8998.48|9
1652694150000|2022-05-16 09:42:30|9120.76|9000.76|9121.4|9001.4|9121.59|9001.59|9120.6|9000.6|10
1652694160000|2022-05-16 09:42:40|9121.28|9001.28|9120.91|9000.91|9121.81|9001.81|9120.91|9000.91|9
1652694170000|2022-05-16 09:42:50|9120.19|9000.19|9119.08|8999.08|9120.45|9000.45|9118.89|8998.89|9
1652694180000|2022-05-16 09:43:00|9118.93|8998.93|9116.43|8996.43|9119.52|8999.52|9116.43|8996.43|10
1652694190000|2022-05-16 09:43:10|9116.61|8996.61|9116.24|8996.24|9117.1|8997.1|9115.68|8995.68|10
1652694200000|2022-05-16 09:43:20|9116.27|8996.27|9117.05|8997.05|9117.58|8997.58|9115.8|8995.8|10
1652694210000|2022-05-16 09:43:30|9116.8|8996.8|9119.66|8999.66|9120.99|9000.99|9116.79|8996.79|10
1652694220000|2022-05-16 09:43:40|9119.36|8999.36|9121.08|9001.08|9121.71|9001.71|9119.36|8999.36|10
1652694230000|2022-05-16 09:43:50|9121.12|9001.12|9123.24|9003.24|9123.24|9003.24|9121.12|9001.12|10
1652694240000|2022-05-16 09:44:00|9123.38|9003.38|9125|9005|9125|9005|9123.38|9003.38|10
1652694250000|2022-05-16 09:44:10|9125.39|9005.39|9126.89|9006.89|9126.97|9006.97|9125.23|9005.23|10
1652694260000|2022-05-16 09:44:20|9127.31|9007.31|9127.84|9007.84|9127.84|9007.84|9126.92|9006.92|9
1652694270000|2022-05-16 09:44:30|9128.21|9008.21|9127.94|9007.94|9128.21|9008.21|9127.94|9007.94|10
1652694280000|2022-05-16 09:44:40|9128.45|9008.45|9128.67|9008.67|9129.05|9009.05|9128.45|9008.45|9
1652694290000|2022-05-16 09:44:50|9128.9|9008.9|9129.28|9009.28|9129.4|9009.4|9128.84|9008.84|10
1652694300000|2022-05-16 09:45:00|9129.05|9009.05|9131.07|9011.07|9131.07|9011.07|9128.88|9008.88|10
1652694310000|2022-05-16 09:45:10|9130.47|9010.47|9132.91|9012.91|9132.91|9012.91|9130.47|9010.47|10
1652694320000|2022-05-16 09:45:20|9134.13|9014.13|9137.72|9017.72|9138.36|9018.36|9134.13|9014.13|9
1652694330000|2022-05-16 09:45:30|9138.4|9018.4|9140.16|9020.16|9140.37|9020.37|9137.88|9017.88|10
1652694340000|2022-05-16 09:45:40|9140.01|9020.01|9146.16|9026.16|9146.16|9026.16|9139.78|9019.78|10
1652694350000|2022-05-16 09:45:50|9146.4|9026.4|9149.02|9029.02|9149.15|9029.15|9146.35|9026.35|10
1652694360000|2022-05-16 09:46:00|9149.17|9029.17|9151.28|9031.28|9151.28|9031.28|9148.92|9028.92|10
1652694370000|2022-05-16 09:46:10|9152.58|9032.58|9156.98|9036.98|9156.98|9036.98|9152.58|9032.58|10
1652694380000|2022-05-16 09:46:20|9157.04|9037.04|9162.04|9042.04|9163.61|9043.61|9157.04|9037.04|10
1652694390000|2022-05-16 09:46:30|9162.92|9042.92|9171.28|9051.28|9171.28|9051.28|9162.92|9042.92|10
1652694400000|2022-05-16 09:46:40|9171.67|9051.67|9176.16|9056.16|9176.16|9056.16|9171.67|9051.67|10
1652694410000|2022-05-16 09:46:50|9176.38|9056.38|9178.6|9058.6|9179.25|9059.25|9176.38|9056.38|10
1652694420000|2022-05-16 09:47:00|9178.52|9058.52|9180.14|9060.14|9181.27|9061.27|9178.52|9058.52|10
1652694430000|2022-05-16 09:47:10|9181.18|9061.18|9180.89|9060.89|9182|9062|9180.89|9060.89|10
1652694440000|2022-05-16 09:47:20|9180.51|9060.51|9179.35|9059.35|9180.51|9060.51|9179.35|9059.35|10
1652694450000|2022-05-16 09:47:30|9179.46|9059.46|9178.45|9058.45|9179.46|9059.46|9178.45|9058.45|10
1652694460000|2022-05-16 09:47:40|9178.21|9058.21|9175.5|9055.5|9178.21|9058.21|9175.5|9055.5|10
1652694470000|2022-05-16 09:47:50|9175.3|9055.3|9173.15|9053.15|9175.3|9055.3|9173.15|9053.15|10
1652694480000|2022-05-16 09:48:00|9173.05|9053.05|9171.1|9051.1|9173.5|9053.5|9171.01|9051.01|10
1652694490000|2022-05-16 09:48:10|9171.03|9051.03|9168.82|9048.82|9171.03|9051.03|9168.66|9048.66|10
1652694500000|2022-05-16 09:48:20|9167.97|9047.97|9169.41|9049.41|9169.41|9049.41|9167.97|9047.97|10
1652694510000|2022-05-16 09:48:30|9169.66|9049.66|9168.53|9048.53|9169.66|9049.66|9168.53|9048.53|10
1652694520000|2022-05-16 09:48:40|9167.93|9047.93|9167.69|9047.69|9167.93|9047.93|9166.93|9046.93|10
1652694530000|2022-05-16 09:48:50|9166.54|9046.54|9167.75|9047.75|9167.94|9047.94|9166.54|9046.54|10
1652694540000|2022-05-16 09:49:00|9167.86|9047.86|9167.67|9047.67|9168.11|9048.11|9167.3|9047.3|10
1652694550000|2022-05-16 09:49:10|9167.63|9047.63|9167.2|9047.2|9167.63|9047.63|9166.86|9046.86|10
1652694560000|2022-05-16 09:49:20|9166.57|9046.57|9164.74|9044.74|9166.65|9046.65|9164.63|9044.63|10
1652694570000|2022-05-16 09:49:30|9164.77|9044.77|9165.03|9045.03|9165.6|9045.6|9164.38|9044.38|10
1652694580000|2022-05-16 09:49:40|9165.19|9045.19|9165.46|9045.46|9165.46|9045.46|9164.81|9044.81|10
1652694590000|2022-05-16 09:49:50|9165.43|9045.43|9167.94|9047.94|9167.96|9047.96|9165.43|9045.43|9
1652694600000|2022-05-16 09:50:00|9168.57|9048.57|9172|9052|9172|9052|9168.57|9048.57|9
1652694610000|2022-05-16 09:50:10|9171.99|9051.99|9173.91|9053.91|9173.91|9053.91|9171.99|9051.99|10
1652694620000|2022-05-16 09:50:20|9174.31|9054.31|9176.38|9056.38|9176.38|9056.38|9174.31|9054.31|10
1652694630000|2022-05-16 09:50:30|9176.13|9056.13|9179.02|9059.02|9179.02|9059.02|9176.13|9056.13|10
1652694640000|2022-05-16 09:50:40|9179.73|9059.73|9180.57|9060.57|9180.79|9060.79|9179.55|9059.55|10
1652694650000|2022-05-16 09:50:50|9180.19|9060.19|9180.18|9060.18|9180.69|9060.69|9180.18|9060.18|9
1652694660000|2022-05-16 09:51:00|9180.15|9060.15|9177.87|9057.87|9180.15|9060.15|9177.87|9057.87|10
1652694670000|2022-05-16 09:51:10|9177.85|9057.85|9175.24|9055.24|9177.85|9057.85|9174.67|9054.67|10
1652694680000|2022-05-16 09:51:20|9175.01|9055.01|9174.11|9054.11|9175.56|9055.56|9174.11|9054.11|10
1652694690000|2022-05-16 09:51:30|9173.81|9053.81|9173.67|9053.67|9174.23|9054.23|9173.61|9053.61|10
1652694700000|2022-05-16 09:51:40|9173.44|9053.44|9173.36|9053.36|9173.71|9053.71|9173.36|9053.36|10
1652694710000|2022-05-16 09:51:50|9173.52|9053.52|9170.91|9050.91|9173.52|9053.52|9170.42|9050.42|10
1652694720000|2022-05-16 09:52:00|9170.37|9050.37|9170.42|9050.42|9170.94|9050.94|9170.37|9050.37|10
1652694730000|2022-05-16 09:52:10|9170.28|9050.28|9168.62|9048.62|9170.62|9050.62|9168.62|9048.62|10
1652694740000|2022-05-16 09:52:20|9169.34|9049.34|9167.71|9047.71|9169.34|9049.34|9167.71|9047.71|10
1652694750000|2022-05-16 09:52:30|9167.66|9047.66|9165.92|9045.92|9167.91|9047.91|9165.92|9045.92|10
1652694760000|2022-05-16 09:52:40|9165.88|9045.88|9164.78|9044.78|9165.88|9045.88|9164.76|9044.76|10
1652694770000|2022-05-16 09:52:50|9165.04|9045.04|9165.84|9045.84|9166.4|9046.4|9165.04|9045.04|10
1652694780000|2022-05-16 09:53:00|9165.87|9045.87|9165.36|9045.36|9166.13|9046.13|9165.28|9045.28|10
1652694790000|2022-05-16 09:53:10|9165.62|9045.62|9165.22|9045.22|9165.62|9045.62|9164.77|9044.77|10
1652694800000|2022-05-16 09:53:20|9165.1|9045.1|9165.74|9045.74|9166.31|9046.31|9164.93|9044.93|10
1652694810000|2022-05-16 09:53:30|9166.5|9046.5|9164.9|9044.9|9166.5|9046.5|9164.76|9044.76|9
1652694820000|2022-05-16 09:53:40|9165.1|9045.1|9164.9|9044.9|9165.64|9045.64|9164.5|9044.5|10
1652694830000|2022-05-16 09:53:50|9164.63|9044.63|9165.08|9045.08|9165.22|9045.22|9164.41|9044.41|10
1652694840000|2022-05-16 09:54:00|9164.85|9044.85|9162.06|9042.06|9164.85|9044.85|9162.06|9042.06|9
1652694850000|2022-05-16 09:54:10|9162.14|9042.14|9160.88|9040.88|9162.14|9042.14|9160.39|9040.39|10
1652694860000|2022-05-16 09:54:20|9160.99|9040.99|9161.18|9041.18|9161.38|9041.38|9160.64|9040.64|10
1652694870000|2022-05-16 09:54:30|9161.27|9041.27|9162.08|9042.08|9162.26|9042.26|9161.03|9041.03|10
1652694880000|2022-05-16 09:54:40|9162.83|9042.83|9163.02|9043.02|9163.1|9043.1|9162.01|9042.01|9
1652694890000|2022-05-16 09:54:50|9162.56|9042.56|9162.53|9042.53|9162.87|9042.87|9162.5|9042.5|10
1652694900000|2022-05-16 09:55:00|9162.82|9042.82|9162.57|9042.57|9164.03|9044.03|9162.57|9042.57|9
1652694910000|2022-05-16 09:55:10|9162.47|9042.47|9161.99|9041.99|9162.89|9042.89|9161.99|9041.99|10
1652694920000|2022-05-16 09:55:20|9161.8|9041.8|9159.16|9039.16|9162.62|9042.62|9159.16|9039.16|10
1652694930000|2022-05-16 09:55:30|9159.83|9039.83|9158.4|9038.4|9159.83|9039.83|9158.4|9038.4|9
1652694940000|2022-05-16 09:55:40|9158|9038|9156.74|9036.74|9158|9038|9156.74|9036.74|10
1652694950000|2022-05-16 09:55:50|9156.63|9036.63|9155.66|9035.66|9156.65|9036.65|9155.66|9035.66|10
1652694960000|2022-05-16 09:56:00|9155.74|9035.74|9154.96|9034.96|9155.74|9035.74|9154.8|9034.8|10
1652694970000|2022-05-16 09:56:10|9154.33|9034.33|9151.77|9031.77|9154.33|9034.33|9151.77|9031.77|10
1652694980000|2022-05-16 09:56:20|9151.2|9031.2|9148.04|9028.04|9151.2|9031.2|9148.04|9028.04|10
1652694990000|2022-05-16 09:56:30|9147.79|9027.79|9147.36|9027.36|9147.86|9027.86|9147.29|9027.29|9
1652695000000|2022-05-16 09:56:40|9147.72|9027.72|9148.75|9028.75|9148.94|9028.94|9147.72|9027.72|10
1652695010000|2022-05-16 09:56:50|9148.68|9028.68|9150.73|9030.73|9150.73|9030.73|9148.68|9028.68|10
1652695020000|2022-05-16 09:57:00|9150.59|9030.59|9154.83|9034.83|9154.83|9034.83|9150.59|9030.59|10
1652695030000|2022-05-16 09:57:10|9155.32|9035.32|9155.2|9035.2|9155.81|9035.81|9155.2|9035.2|10
1652695040000|2022-05-16 09:57:20|9155.25|9035.25|9154.73|9034.73|9155.29|9035.29|9154.19|9034.19|10
1652695050000|2022-05-16 09:57:30|9154.79|9034.79|9156.06|9036.06|9156.07|9036.07|9154.68|9034.68|10
1652695060000|2022-05-16 09:57:40|9155.78|9035.78|9154.98|9034.98|9156.14|9036.14|9154.98|9034.98|10
1652695070000|2022-05-16 09:57:50|9155.13|9035.13|9154.91|9034.91|9155.17|9035.17|9154.81|9034.81|10
1652695080000|2022-05-16 09:58:00|9154.77|9034.77|9152.55|9032.55|9154.77|9034.77|9152.55|9032.55|9
1652695090000|2022-05-16 09:58:10|9152.6|9032.6|9150.68|9030.68|9152.6|9032.6|9150.68|9030.68|10
1652695100000|2022-05-16 09:58:20|9150.77|9030.77|9149.33|9029.33|9150.77|9030.77|9149.24|9029.24|10
1652695110000|2022-05-16 09:58:30|9149.14|9029.14|9148.53|9028.53|9149.14|9029.14|9148.27|9028.27|6
1652695120000|2022-05-16 09:58:40|9148.12|9028.12|9147.71|9027.71|9148.12|9028.12|9147.36|9027.36|9
1652695130000|2022-05-16 09:58:50|9147.36|9027.36|9147.31|9027.31|9147.87|9027.87|9147.2|9027.2|10
1652695140000|2022-05-16 09:59:00|9146.53|9026.53|9140.59|9020.59|9146.53|9026.53|9140.54|9020.54|10
1652695150000|2022-05-16 09:59:10|9140.69|9020.69|9136.88|9016.88|9140.74|9020.74|9136.88|9016.88|10
1652695160000|2022-05-16 09:59:20|9137.27|9017.27|9134.73|9014.73|9137.27|9017.27|9134.73|9014.73|10
1652695170000|2022-05-16 09:59:30|9135.27|9015.27|9133.51|9013.51|9135.27|9015.27|9133.5|9013.5|10
1652695180000|2022-05-16 09:59:40|9133.64|9013.64|9131.61|9011.61|9134.43|9014.43|9131.61|9011.61|10
1652695190000|2022-05-16 09:59:50|9131.57|9011.57|9131.57|9011.57|9132.01|9012.01|9130.84|9010.84|10
1652695200000|2022-05-16 10:00:00|9131.08|9011.08|9128.81|9008.81|9131.15|9011.15|9128.81|9008.81|10
1652695210000|2022-05-16 10:00:10|9128.48|9008.48|9126.89|9006.89|9128.48|9008.48|9126.89|9006.89|10
1652695220000|2022-05-16 10:00:20|9126.38|9006.38|9125.36|9005.36|9126.38|9006.38|9125.15|9005.15|10
1652695230000|2022-05-16 10:00:30|9125.25|9005.25|9123.96|9003.96|9125.25|9005.25|9123.33|9003.33|8
1652695240000|2022-05-16 10:00:40|9124.03|9004.03|9122.01|9002.01|9124.47|9004.47|9122.01|9002.01|10
1652695250000|2022-05-16 10:00:50|9121.79|9001.79|9121.18|9001.18|9122.33|9002.33|9121.18|9001.18|10
1652695260000|2022-05-16 10:01:00|9121.27|9001.27|9123.05|9003.05|9123.55|9003.55|9121.27|9001.27|9
1652695270000|2022-05-16 10:01:10|9123.22|9003.22|9124.11|9004.11|9124.12|9004.12|9122.98|9002.98|10
1652695280000|2022-05-16 10:01:20|9125.2|9005.2|9127.36|9007.36|9127.36|9007.36|9124.31|9004.31|10
1652695290000|2022-05-16 10:01:30|9126.17|9006.17|9129.32|9009.32|9129.32|9009.32|9126.17|9006.17|10
1652695300000|2022-05-16 10:01:40|9129.37|9009.37|9130.41|9010.41|9130.41|9010.41|9129.37|9009.37|10
1652695310000|2022-05-16 10:01:50|9130.56|9010.56|9131.16|9011.16|9131.16|9011.16|9130.46|9010.46|9
1652695320000|2022-05-16 10:02:00|9131.48|9011.48|9132.81|9012.81|9132.81|9012.81|9131.46|9011.46|9
1652695330000|2022-05-16 10:02:10|9132.89|9012.89|9139.03|9019.03|9139.03|9019.03|9132.89|9012.89|10
1652695340000|2022-05-16 10:02:20|9139.24|9019.24|9141.01|9021.01|9141.01|9021.01|9139.24|9019.24|10
1652695350000|2022-05-16 10:02:30|9141.02|9021.02|9141.28|9021.28|9141.75|9021.75|9140.9|9020.9|9
1652695360000|2022-05-16 10:02:40|9141.33|9021.33|9141.61|9021.61|9141.82|9021.82|9141.19|9021.19|10
1652695370000|2022-05-16 10:02:50|9140.74|9020.74|9141.42|9021.42|9142.02|9022.02|9140.74|9020.74|10
1652695380000|2022-05-16 10:03:00|9140.5|9020.5|9139.38|9019.38|9141.16|9021.16|9139.38|9019.38|10
1652695390000|2022-05-16 10:03:10|9139.44|9019.44|9141.14|9021.14|9141.14|9021.14|9139.43|9019.43|10
1652695400000|2022-05-16 10:03:20|9141.74|9021.74|9142.49|9022.49|9142.49|9022.49|9140.65|9020.65|10
1652695410000|2022-05-16 10:03:30|9143.19|9023.19|9145.1|9025.1|9145.1|9025.1|9143.09|9023.09|10
1652695420000|2022-05-16 10:03:40|9145.09|9025.09|9147.02|9027.02|9147.02|9027.02|9144.46|9024.46|10
1652695430000|2022-05-16 10:03:50|9147.37|9027.37|9149.55|9029.55|9149.55|9029.55|9147.37|9027.37|10
1652695440000|2022-05-16 10:04:00|9149.78|9029.78|9148.63|9028.63|9149.78|9029.78|9148.32|9028.32|10
1652695450000|2022-05-16 10:04:10|9148.85|9028.85|9148.81|9028.81|9149.51|9029.51|9148.81|9028.81|10
1652695460000|2022-05-16 10:04:20|9149.35|9029.35|9149.41|9029.41|9150|9030|9149|9029|10
1652695470000|2022-05-16 10:04:30|9149.35|9029.35|9149.32|9029.32|9149.83|9029.83|9149.32|9029.32|9
1652695480000|2022-05-16 10:04:40|9149.49|9029.49|9150.15|9030.15|9150.6|9030.6|9149.49|9029.49|10
1652695490000|2022-05-16 10:04:50|9150.28|9030.28|9150.54|9030.54|9150.62|9030.62|9150.06|9030.06|9
1652695500000|2022-05-16 10:05:00|9150.6|9030.6|9149.37|9029.37|9150.96|9030.96|9149.28|9029.28|10
1652695510000|2022-05-16 10:05:10|9149.33|9029.33|9148.66|9028.66|9149.45|9029.45|9148.66|9028.66|10
1652695520000|2022-05-16 10:05:20|9148.15|9028.15|9149.83|9029.83|9149.83|9029.83|9148.15|9028.15|10
1652695530000|2022-05-16 10:05:30|9149.92|9029.92|9149.92|9029.92|9149.92|9029.92|9149.54|9029.54|10
1652695540000|2022-05-16 10:05:40|9149.72|9029.72|9150.31|9030.31|9150.95|9030.95|9149.72|9029.72|10
1652695550000|2022-05-16 10:05:50|9150.42|9030.42|9152.1|9032.1|9152.34|9032.34|9150.42|9030.42|10
1652695560000|2022-05-16 10:06:00|9152.32|9032.32|9150.65|9030.65|9152.32|9032.32|9150.65|9030.65|9
1652695570000|2022-05-16 10:06:10|9150.63|9030.63|9150.44|9030.44|9150.63|9030.63|9149.48|9029.48|10
1652695580000|2022-05-16 10:06:20|9148.39|9028.39|9146.27|9026.27|9148.95|9028.95|9146.16|9026.16|10
1652695590000|2022-05-16 10:06:30|9146.23|9026.23|9144.96|9024.96|9147.06|9027.06|9144.65|9024.65|10
1652695600000|2022-05-16 10:06:40|9145.04|9025.04|9143.89|9023.89|9145.04|9025.04|9143.89|9023.89|10
1652695610000|2022-05-16 10:06:50|9142.69|9022.69|9141.51|9021.51|9142.72|9022.72|9139.89|9019.89|10
1652695620000|2022-05-16 10:07:00|9140.72|9020.72|9140.25|9020.25|9140.94|9020.94|9140.25|9020.25|10
1652695630000|2022-05-16 10:07:10|9139.99|9019.99|9140.43|9020.43|9140.72|9020.72|9139.99|9019.99|10
1652695640000|2022-05-16 10:07:20|9140.93|9020.93|9140.82|9020.82|9141.3|9021.3|9140.72|9020.72|10
1652695650000|2022-05-16 10:07:30|9140.72|9020.72|9139.55|9019.55|9141.29|9021.29|9139.55|9019.55|9
1652695660000|2022-05-16 10:07:40|9139.29|9019.29|9138.58|9018.58|9139.46|9019.46|9137.51|9017.51|10
1652695670000|2022-05-16 10:07:50|9137.45|9017.45|9132.27|9012.27|9138.36|9018.36|9132.27|9012.27|10
1652695680000|2022-05-16 10:08:00|9133.74|9013.74|9128.06|9008.06|9133.74|9013.74|9128.06|9008.06|10
1652695690000|2022-05-16 10:08:10|9128.05|9008.05|9121.39|9001.39|9128.05|9008.05|9121.39|9001.39|10
1652695700000|2022-05-16 10:08:20|9120.74|9000.74|9117.95|8997.95|9120.74|9000.74|9117.35|8997.35|10
1652695710000|2022-05-16 10:08:30|9117.61|8997.61|9116.44|8996.44|9117.61|8997.61|9116.44|8996.44|10
1652695720000|2022-05-16 10:08:40|9116.81|8996.81|9116.09|8996.09|9116.81|8996.81|9115.91|8995.91|8
1652695730000|2022-05-16 10:08:50|9116.07|8996.07|9115.06|8995.06|9116.07|8996.07|9114.8|8994.8|10
1652695740000|2022-05-16 10:09:00|9115.1|8995.1|9115.25|8995.25|9115.37|8995.37|9115.03|8995.03|10
1652695750000|2022-05-16 10:09:10|9115.4|8995.4|9117.43|8997.43|9117.43|8997.43|9115.4|8995.4|10
1652695760000|2022-05-16 10:09:20|9117.32|8997.32|9116.69|8996.69|9117.49|8997.49|9116.28|8996.28|10
1652695770000|2022-05-16 10:09:30|9116.62|8996.62|9116.27|8996.27|9116.62|8996.62|9114.91|8994.91|10
1652695780000|2022-05-16 10:09:40|9114.9|8994.9|9112.94|8992.94|9115.42|8995.42|9112.16|8992.16|10
1652695790000|2022-05-16 10:09:50|9112.9|8992.9|9108.93|8988.93|9112.9|8992.9|9108.93|8988.93|10
1652695800000|2022-05-16 10:10:00|9108.78|8988.78|9104.6|8984.6|9108.78|8988.78|9104.6|8984.6|10
1652695810000|2022-05-16 10:10:10|9105.7|8985.7|9085.68|8965.68|9105.7|8985.7|9085.68|8965.68|10
1652695820000|2022-05-16 10:10:20|9082.66|8962.66|9061.59|8941.59|9082.66|8962.66|9060.64|8940.64|10
1652695830000|2022-05-16 10:10:30|9062.61|8942.61|9070.72|8950.72|9070.72|8950.72|9062.03|8942.03|10
1652695840000|2022-05-16 10:10:40|9071.17|8951.17|9076.67|8956.67|9076.97|8956.97|9070.86|8950.86|10
1652695850000|2022-05-16 10:10:50|9079.89|8959.89|9089.45|8969.45|9092.1|8972.1|9078.64|8958.64|10
1652695860000|2022-05-16 10:11:00|9090.22|8970.22|9105.79|8985.79|9107.12|8987.12|9090.22|8970.22|10
1652695870000|2022-05-16 10:11:10|9107.32|8987.32|9108.64|8988.64|9109.48|8989.48|9107.32|8987.32|10
1652695880000|2022-05-16 10:11:20|9108.37|8988.37|9107.73|8987.73|9108.43|8988.43|9107.58|8987.58|9
1652695890000|2022-05-16 10:11:30|9107.35|8987.35|9118.29|8998.29|9118.29|8998.29|9107.22|8987.22|10
1652695900000|2022-05-16 10:11:40|9118.98|8998.98|9125.72|9005.72|9125.84|9005.84|9118.98|8998.98|10
1652695910000|2022-05-16 10:11:50|9125.71|9005.71|9137.49|9017.49|9137.49|9017.49|9124.61|9004.61|10
1652695920000|2022-05-16 10:12:00|9135.84|9015.84|9147.84|9027.84|9147.84|9027.84|9135.84|9015.84|10
1652695930000|2022-05-16 10:12:10|9148.03|9028.03|9157.57|9037.57|9157.57|9037.57|9147.95|9027.95|10
1652695940000|2022-05-16 10:12:20|9160.48|9040.48|9171.38|9051.38|9171.38|9051.38|9160.48|9040.48|10
1652695950000|2022-05-16 10:12:30|9171.63|9051.63|9176.67|9056.67|9176.67|9056.67|9171.63|9051.63|10
1652695960000|2022-05-16 10:12:40|9177.29|9057.29|9181.57|9061.57|9182.47|9062.47|9177.28|9057.28|10
1652695970000|2022-05-16 10:12:50|9181.59|9061.59|9177.7|9057.7|9181.59|9061.59|9177.7|9057.7|10
1652695980000|2022-05-16 10:13:00|9176.36|9056.36|9174.36|9054.36|9176.36|9056.36|9174.36|9054.36|9
1652695990000|2022-05-16 10:13:10|9174.37|9054.37|9174.07|9054.07|9174.85|9054.85|9174.07|9054.07|10
1652696000000|2022-05-16 10:13:20|9173.58|9053.58|9170.67|9050.67|9173.58|9053.58|9169.71|9049.71|10
1652696010000|2022-05-16 10:13:30|9172.63|9052.63|9167.1|9047.1|9172.63|9052.63|9167.1|9047.1|9
1652696020000|2022-05-16 10:13:40|9168.81|9048.81|9161.95|9041.95|9168.81|9048.81|9160.06|9040.06|10
1652696030000|2022-05-16 10:13:50|9160.38|9040.38|9163.56|9043.56|9163.56|9043.56|9159.88|9039.88|10
1652696040000|2022-05-16 10:14:00|9167.53|9047.53|9167.4|9047.4|9168.1|9048.1|9165.37|9045.37|10
1652696050000|2022-05-16 10:14:10|9167.44|9047.44|9174.18|9054.18|9175.46|9055.46|9167.44|9047.44|10
1652696060000|2022-05-16 10:14:20|9174.5|9054.5|9175.4|9055.4|9175.82|9055.82|9174.44|9054.44|10
1652696070000|2022-05-16 10:14:30|9176.34|9056.34|9175.91|9055.91|9176.96|9056.96|9175.39|9055.39|10
1652696080000|2022-05-16 10:14:40|9175.88|9055.88|9182.82|9062.82|9182.82|9062.82|9175.86|9055.86|10
1652696090000|2022-05-16 10:14:50|9182.44|9062.44|9183.29|9063.29|9184.88|9064.88|9182.44|9062.44|10
1652696100000|2022-05-16 10:15:00|9184.58|9064.58|9185.3|9065.3|9186.45|9066.45|9184.46|9064.46|10
1652696110000|2022-05-16 10:15:10|9186.3|9066.3|9189.73|9069.73|9189.73|9069.73|9186.13|9066.13|10
1652696120000|2022-05-16 10:15:20|9190.45|9070.45|9192.99|9072.99|9192.99|9072.99|9190.45|9070.45|10
1652696130000|2022-05-16 10:15:30|9192.96|9072.96|9195.44|9075.44|9195.75|9075.75|9192.96|9072.96|10
1652696140000|2022-05-16 10:15:40|9196.71|9076.71|9203.25|9083.25|9203.25|9083.25|9196.45|9076.45|10
1652696150000|2022-05-16 10:15:50|9203.15|9083.15|9207.24|9087.24|9207.24|9087.24|9203.15|9083.15|10
1652696160000|2022-05-16 10:16:00|9208.1|9088.1|9223.77|9103.77|9223.77|9103.77|9208.1|9088.1|10
1652696170000|2022-05-16 10:16:10|9223.48|9103.48|9223.54|9103.54|9226.29|9106.29|9223.48|9103.48|10
1652696180000|2022-05-16 10:16:20|9223.62|9103.62|9221.06|9101.06|9223.62|9103.62|9221.06|9101.06|10
1652696190000|2022-05-16 10:16:30|9220.73|9100.73|9218.46|9098.46|9220.73|9100.73|9218.46|9098.46|10
1652696200000|2022-05-16 10:16:40|9218.42|9098.42|9217.7|9097.7|9219.66|9099.66|9217.7|9097.7|10
1652696210000|2022-05-16 10:16:50|9217.67|9097.67|9218.39|9098.39|9218.84|9098.84|9217.67|9097.67|10
1652696220000|2022-05-16 10:17:00|9218.21|9098.21|9217.91|9097.91|9218.78|9098.78|9217.63|9097.63|10
1652696230000|2022-05-16 10:17:10|9218.21|9098.21|9215.78|9095.78|9218.85|9098.85|9215.78|9095.78|10
1652696240000|2022-05-16 10:17:20|9217.41|9097.41|9212.58|9092.58|9217.55|9097.55|9212.41|9092.41|10
1652696250000|2022-05-16 10:17:30|9212.04|9092.04|9210.27|9090.27|9212.04|9092.04|9210.09|9090.09|10
1652696260000|2022-05-16 10:17:40|9209.68|9089.68|9209.67|9089.67|9210.47|9090.47|9209.67|9089.67|10
1652696270000|2022-05-16 10:17:50|9209.31|9089.31|9209.72|9089.72|9210.43|9090.43|9209.31|9089.31|10
1652696280000|2022-05-16 10:18:00|9209.71|9089.71|9208.72|9088.72|9209.77|9089.77|9208.3|9088.3|10
1652696290000|2022-05-16 10:18:10|9208.26|9088.26|9207.79|9087.79|9208.59|9088.59|9207.63|9087.63|10
1652696300000|2022-05-16 10:18:20|9207.58|9087.58|9208.34|9088.34|9208.55|9088.55|9207.58|9087.58|10
1652696310000|2022-05-16 10:18:30|9208.51|9088.51|9208.34|9088.34|9209.33|9089.33|9208.13|9088.13|10
1652696320000|2022-05-16 10:18:40|9210.13|9090.13|9212.2|9092.2|9212.2|9092.2|9209.44|9089.44|10
1652696330000|2022-05-16 10:18:50|9215.58|9095.58|9220.17|9100.17|9220.17|9100.17|9214.07|9094.07|10
1652696340000|2022-05-16 10:19:00|9220.78|9100.78|9221.78|9101.78|9222.14|9102.14|9220.78|9100.78|10
1652696350000|2022-05-16 10:19:10|9222.06|9102.06|9219.11|9099.11|9222.39|9102.39|9218.79|9098.79|10
1652696360000|2022-05-16 10:19:20|9219.26|9099.26|9223.72|9103.72|9223.72|9103.72|9219.26|9099.26|10
1652696370000|2022-05-16 10:19:30|9223.66|9103.66|9223.61|9103.61|9224.24|9104.24|9222.51|9102.51|10
1652696380000|2022-05-16 10:19:40|9224.22|9104.22|9226.46|9106.46|9226.46|9106.46|9224.11|9104.11|10
1652696390000|2022-05-16 10:19:50|9227.03|9107.03|9228.59|9108.59|9228.62|9108.62|9225.76|9105.76|10
1652696400000|2022-05-16 10:20:00|9227.84|9107.84|9225.89|9105.89|9227.99|9107.99|9225.89|9105.89|10
1652696410000|2022-05-16 10:20:10|9226.21|9106.21|9225.93|9105.93|9226.21|9106.21|9224.46|9104.46|10
1652696420000|2022-05-16 10:20:20|9225.75|9105.75|9225.77|9105.77|9226.57|9106.57|9225.35|9105.35|10
1652696430000|2022-05-16 10:20:30|9225.31|9105.31|9227.41|9107.41|9227.55|9107.55|9225.31|9105.31|10
1652696440000|2022-05-16 10:20:40|9227.86|9107.86|9230.9|9110.9|9230.9|9110.9|9227.1|9107.1|10
1652696450000|2022-05-16 10:20:50|9232.16|9112.16|9243.26|9123.26|9244.01|9124.01|9232.16|9112.16|10
1652696460000|2022-05-16 10:21:00|9244.61|9124.61|9248.63|9128.63|9249.84|9129.84|9244.61|9124.61|10
1652696470000|2022-05-16 10:21:10|9248.33|9128.33|9244.37|9124.37|9248.36|9128.36|9244.13|9124.13|10
1652696480000|2022-05-16 10:21:20|9244.16|9124.16|9246.44|9126.44|9246.46|9126.46|9244.16|9124.16|10
1652696490000|2022-05-16 10:21:30|9246.33|9126.33|9247.05|9127.05|9248.05|9128.05|9246.26|9126.26|10
1652696500000|2022-05-16 10:21:40|9247.02|9127.02|9246|9126|9247.08|9127.08|9246|9126|10
1652696510000|2022-05-16 10:21:50|9245.65|9125.65|9245.03|9125.03|9245.68|9125.68|9245.03|9125.03|9
1652696520000|2022-05-16 10:22:00|9245.61|9125.61|9244.91|9124.91|9246.68|9126.68|9244.91|9124.91|10
1652696530000|2022-05-16 10:22:10|9244.71|9124.71|9244.49|9124.49|9244.82|9124.82|9244.41|9124.41|10
1652696540000|2022-05-16 10:22:20|9244.38|9124.38|9243.37|9123.37|9244.78|9124.78|9243.37|9123.37|10
1652696550000|2022-05-16 10:22:30|9243.8|9123.8|9242.08|9122.08|9243.8|9123.8|9242.08|9122.08|10
1652696560000|2022-05-16 10:22:40|9242.4|9122.4|9239.35|9119.35|9242.4|9122.4|9239.35|9119.35|10
1652696570000|2022-05-16 10:22:50|9239.45|9119.45|9238.25|9118.25|9239.45|9119.45|9238.24|9118.24|10
1652696580000|2022-05-16 10:23:00|9238.33|9118.33|9238.62|9118.62|9238.62|9118.62|9237.25|9117.25|10
1652696590000|2022-05-16 10:23:10|9238.59|9118.59|9239.48|9119.48|9239.93|9119.93|9238.59|9118.59|10
1652696600000|2022-05-16 10:23:20|9239.45|9119.45|9241.31|9121.31|9241.31|9121.31|9239.45|9119.45|10
1652696610000|2022-05-16 10:23:30|9241.32|9121.32|9242.45|9122.45|9242.77|9122.77|9241.14|9121.14|10
1652696620000|2022-05-16 10:23:40|9242.39|9122.39|9244.62|9124.62|9244.62|9124.62|9242.36|9122.36|10
1652696630000|2022-05-16 10:23:50|9245.8|9125.8|9248.2|9128.2|9248.2|9128.2|9245.8|9125.8|10
1652696640000|2022-05-16 10:24:00|9247.57|9127.57|9248.57|9128.57|9248.57|9128.57|9247.37|9127.37|9
1652696650000|2022-05-16 10:24:10|9248.07|9128.07|9246.29|9126.29|9248.07|9128.07|9246.07|9126.07|10
1652696660000|2022-05-16 10:24:20|9245.81|9125.81|9244.56|9124.56|9245.81|9125.81|9244.01|9124.01|10
1652696670000|2022-05-16 10:24:30|9244.35|9124.35|9243.87|9123.87|9244.94|9124.94|9243.87|9123.87|10
1652696680000|2022-05-16 10:24:40|9243.61|9123.61|9243.06|9123.06|9244.06|9124.06|9243.06|9123.06|9
1652696690000|2022-05-16 10:24:50|9242.5|9122.5|9242.48|9122.48|9243.11|9123.11|9241.42|9121.42|10
1652696700000|2022-05-16 10:25:00|9242|9122|9240.25|9120.25|9242|9122|9240.25|9120.25|10
1652696710000|2022-05-16 10:25:10|9240.17|9120.17|9237.34|9117.34|9240.17|9120.17|9237.25|9117.25|10
1652696720000|2022-05-16 10:25:20|9237.63|9117.63|9238.08|9118.08|9238.43|9118.43|9237.25|9117.25|10
1652696730000|2022-05-16 10:25:30|9238.24|9118.24|9239.26|9119.26|9239.26|9119.26|9237.89|9117.89|10
1652696740000|2022-05-16 10:25:40|9239.32|9119.32|9240.51|9120.51|9240.63|9120.63|9239.23|9119.23|10
1652696750000|2022-05-16 10:25:50|9239.52|9119.52|9240.79|9120.79|9240.88|9120.88|9239.51|9119.51|9
1652696760000|2022-05-16 10:26:00|9240.92|9120.92|9241.92|9121.92|9241.92|9121.92|9240.61|9120.61|10
1652696770000|2022-05-16 10:26:10|9241.42|9121.42|9240.66|9120.66|9241.42|9121.42|9240.39|9120.39|10
1652696780000|2022-05-16 10:26:20|9240.47|9120.47|9241.47|9121.47|9241.49|9121.49|9240.47|9120.47|9
1652696790000|2022-05-16 10:26:30|9241.22|9121.22|9241.47|9121.47|9241.75|9121.75|9241.18|9121.18|10
1652696800000|2022-05-16 10:26:40|9241.29|9121.29|9240.62|9120.62|9241.29|9121.29|9240.33|9120.33|9
1652696810000|2022-05-16 10:26:50|9240.92|9120.92|9240.76|9120.76|9241.5|9121.5|9240.76|9120.76|10
1652696820000|2022-05-16 10:27:00|9240.62|9120.62|9239.29|9119.29|9240.73|9120.73|9239.15|9119.15|10
1652696830000|2022-05-16 10:27:10|9239.44|9119.44|9238.63|9118.63|9239.65|9119.65|9238.46|9118.46|10
1652696840000|2022-05-16 10:27:20|9239.62|9119.62|9238.73|9118.73|9239.62|9119.62|9238.62|9118.62|10
1652696850000|2022-05-16 10:27:30|9237.82|9117.82|9233.31|9113.31|9237.82|9117.82|9233.31|9113.31|10
1652696860000|2022-05-16 10:27:40|9232.98|9112.98|9232.11|9112.11|9232.98|9112.98|9230.64|9110.64|10
1652696870000|2022-05-16 10:27:50|9231.8|9111.8|9229.14|9109.14|9231.8|9111.8|9228.79|9108.79|10
1652696880000|2022-05-16 10:28:00|9225.7|9105.7|9222.12|9102.12|9226.46|9106.46|9221.5|9101.5|10
1652696890000|2022-05-16 10:28:10|9221.26|9101.26|9222.15|9102.15|9222.67|9102.67|9221.26|9101.26|9
1652696900000|2022-05-16 10:28:20|9222.7|9102.7|9222.87|9102.87|9223.94|9103.94|9222.31|9102.31|10
1652696910000|2022-05-16 10:28:30|9224.21|9104.21|9224.18|9104.18|9224.21|9104.21|9222.6|9102.6|10
1652696920000|2022-05-16 10:28:40|9223.98|9103.98|9222.55|9102.55|9224.01|9104.01|9222.55|9102.55|10
1652696930000|2022-05-16 10:28:50|9222.91|9102.91|9222.09|9102.09|9223.01|9103.01|9221.9|9101.9|10
1652696940000|2022-05-16 10:29:00|9222.06|9102.06|9221.27|9101.27|9222.06|9102.06|9221.22|9101.22|8
1652696950000|2022-05-16 10:29:10|9221.51|9101.51|9222.95|9102.95|9222.95|9102.95|9221.45|9101.45|10
1652696960000|2022-05-16 10:29:20|9224.01|9104.01|9226.82|9106.82|9227.07|9107.07|9223.65|9103.65|10
1652696970000|2022-05-16 10:29:30|9226.45|9106.45|9224.77|9104.77|9226.45|9106.45|9224.73|9104.73|9
1652696980000|2022-05-16 10:29:40|9224.96|9104.96|9224.91|9104.91|9225.27|9105.27|9223.69|9103.69|10
1652696990000|2022-05-16 10:29:50|9224.95|9104.95|9223.2|9103.2|9224.95|9104.95|9222.32|9102.32|10
1652697000000|2022-05-16 10:30:00|9223.03|9103.03|9220.7|9100.7|9223.87|9103.87|9220.7|9100.7|10
1652697010000|2022-05-16 10:30:10|9219.61|9099.61|9220.92|9100.92|9221.07|9101.07|9219.61|9099.61|10
1652697020000|2022-05-16 10:30:20|9220.04|9100.04|9222.29|9102.29|9222.29|9102.29|9220.04|9100.04|10
1652697030000|2022-05-16 10:30:30|9222.8|9102.8|9223.79|9103.79|9224.07|9104.07|9222.16|9102.16|10
1652697040000|2022-05-16 10:30:40|9223.73|9103.73|9226.83|9106.83|9226.96|9106.96|9223.73|9103.73|9
1652697050000|2022-05-16 10:30:50|9227.79|9107.79|9232.46|9112.46|9232.46|9112.46|9227.61|9107.61|10
1652697060000|2022-05-16 10:31:00|9232.22|9112.22|9233.69|9113.69|9233.69|9113.69|9232.22|9112.22|10
1652697070000|2022-05-16 10:31:10|9233.28|9113.28|9233.97|9113.97|9234.64|9114.64|9233.28|9113.28|10
1652697080000|2022-05-16 10:31:20|9234.02|9114.02|9233.11|9113.11|9234.43|9114.43|9233.11|9113.11|10
1652697090000|2022-05-16 10:31:30|9232.93|9112.93|9232.1|9112.1|9233.3|9113.3|9231.32|9111.32|10
1652697100000|2022-05-16 10:31:40|9231.78|9111.78|9232.71|9112.71|9232.82|9112.82|9231.78|9111.78|9
1652697110000|2022-05-16 10:31:50|9232.68|9112.68|9231.93|9111.93|9232.68|9112.68|9230.6|9110.6|10
1652697120000|2022-05-16 10:32:00|9232.28|9112.28|9237.21|9117.21|9237.21|9117.21|9231.86|9111.86|10
1652697130000|2022-05-16 10:32:10|9235.51|9115.51|9236.3|9116.3|9238.79|9118.79|9235.51|9115.51|10
1652697140000|2022-05-16 10:32:20|9237.92|9117.92|9237.61|9117.61|9237.92|9117.92|9236.84|9116.84|10
1652697150000|2022-05-16 10:32:30|9237.77|9117.77|9237.14|9117.14|9237.77|9117.77|9236.55|9116.55|10
1652697160000|2022-05-16 10:32:40|9237.2|9117.2|9236.45|9116.45|9237.33|9117.33|9236.45|9116.45|10
1652697170000|2022-05-16 10:32:50|9236.74|9116.74|9236.51|9116.51|9236.74|9116.74|9236.07|9116.07|9
1652697180000|2022-05-16 10:33:00|9236.61|9116.61|9237.69|9117.69|9237.69|9117.69|9236.6|9116.6|10
1652697190000|2022-05-16 10:33:10|9237.46|9117.46|9237.15|9117.15|9238.35|9118.35|9237.15|9117.15|10
1652697200000|2022-05-16 10:33:20|9237.21|9117.21|9235.23|9115.23|9237.21|9117.21|9235.23|9115.23|10
1652697210000|2022-05-16 10:33:30|9235.37|9115.37|9235.16|9115.16|9235.37|9115.37|9234.45|9114.45|9
1652697220000|2022-05-16 10:33:40|9234.97|9114.97|9232.87|9112.87|9234.97|9114.97|9232.87|9112.87|10
1652697230000|2022-05-16 10:33:50|9232.88|9112.88|9230.49|9110.49|9232.88|9112.88|9230.49|9110.49|10
1652697240000|2022-05-16 10:34:00|9230.42|9110.42|9230.25|9110.25|9230.42|9110.42|9229.98|9109.98|10
1652697250000|2022-05-16 10:34:10|9230.77|9110.77|9230.91|9110.91|9230.91|9110.91|9230.24|9110.24|10
1652697260000|2022-05-16 10:34:20|9230.75|9110.75|9231.19|9111.19|9231.19|9111.19|9230.46|9110.46|9
1652697270000|2022-05-16 10:34:30|9232.01|9112.01|9233.34|9113.34|9233.95|9113.95|9232.01|9112.01|10
1652697280000|2022-05-16 10:34:40|9233.63|9113.63|9233.52|9113.52|9234.07|9114.07|9233.44|9113.44|9
1652697290000|2022-05-16 10:34:50|9233.28|9113.28|9233.62|9113.62|9233.73|9113.73|9232.69|9112.69|10
1652697300000|2022-05-16 10:35:00|9233.99|9113.99|9233.97|9113.97|9234.72|9114.72|9233.97|9113.97|10
1652697310000|2022-05-16 10:35:10|9234.04|9114.04|9234.9|9114.9|9235.3|9115.3|9233.86|9113.86|10
1652697320000|2022-05-16 10:35:20|9235.48|9115.48|9233.8|9113.8|9235.48|9115.48|9233.75|9113.75|10
1652697330000|2022-05-16 10:35:30|9233.47|9113.47|9233.33|9113.33|9234.05|9114.05|9233.02|9113.02|10
1652697340000|2022-05-16 10:35:40|9233.24|9113.24|9234.43|9114.43|9234.43|9114.43|9232.92|9112.92|10
1652697350000|2022-05-16 10:35:50|9234.55|9114.55|9236.94|9116.94|9236.94|9116.94|9234.55|9114.55|10
1652697360000|2022-05-16 10:36:00|9237.1|9117.1|9238.45|9118.45|9238.45|9118.45|9237.1|9117.1|10
1652697370000|2022-05-16 10:36:10|9239.12|9119.12|9237.53|9117.53|9239.12|9119.12|9237.37|9117.37|9
1652697380000|2022-05-16 10:36:20|9237.99|9117.99|9241.08|9121.08|9241.08|9121.08|9237.99|9117.99|10
1652697390000|2022-05-16 10:36:30|9241.51|9121.51|9243.33|9123.33|9243.71|9123.71|9241.51|9121.51|10
1652697400000|2022-05-16 10:36:40|9244.4|9124.4|9246.36|9126.36|9246.88|9126.88|9244.4|9124.4|10
1652697410000|2022-05-16 10:36:50|9247.21|9127.21|9248.36|9128.36|9249.2|9129.2|9247.21|9127.21|10
1652697420000|2022-05-16 10:37:00|9250.11|9130.11|9253.26|9133.26|9253.26|9133.26|9250.11|9130.11|10
1652697430000|2022-05-16 10:37:10|9252.45|9132.45|9254.92|9134.92|9255.55|9135.55|9252.45|9132.45|10
1652697440000|2022-05-16 10:37:20|9255.31|9135.31|9259.68|9139.68|9259.68|9139.68|9255.31|9135.31|10
1652697450000|2022-05-16 10:37:30|9258.8|9138.8|9260.01|9140.01|9261.01|9141.01|9258.8|9138.8|9
1652697460000|2022-05-16 10:37:40|9260.34|9140.34|9258.14|9138.14|9260.65|9140.65|9257.98|9137.98|10
1652697470000|2022-05-16 10:37:50|9258|9138|9256.51|9136.51|9258|9138|9256.51|9136.51|10
1652697480000|2022-05-16 10:38:00|9256.02|9136.02|9257.09|9137.09|9257.09|9137.09|9256.02|9136.02|8
1652697490000|2022-05-16 10:38:10|9257|9137|9257.01|9137.01|9257.3|9137.3|9256.27|9136.27|10
1652697500000|2022-05-16 10:38:20|9257.08|9137.08|9258.6|9138.6|9258.6|9138.6|9257.08|9137.08|10
1652697510000|2022-05-16 10:38:30|9258.19|9138.19|9259.93|9139.93|9259.93|9139.93|9258.19|9138.19|10
1652697520000|2022-05-16 10:38:40|9259.99|9139.99|9261.41|9141.41|9261.45|9141.45|9259.91|9139.91|10
1652697530000|2022-05-16 10:38:50|9261.83|9141.83|9262.69|9142.69|9262.69|9142.69|9261.24|9141.24|10
1652697540000|2022-05-16 10:39:00|9263.08|9143.08|9265.35|9145.35|9266.08|9146.08|9263.08|9143.08|10
1652697550000|2022-05-16 10:39:10|9264.8|9144.8|9265.63|9145.63|9265.63|9145.63|9263.97|9143.97|10
1652697560000|2022-05-16 10:39:20|9265.64|9145.64|9266.18|9146.18|9266.18|9146.18|9265.53|9145.53|10
1652697570000|2022-05-16 10:39:30|9266.41|9146.41|9268.63|9148.63|9268.63|9148.63|9266.41|9146.41|9
1652697580000|2022-05-16 10:39:40|9267.95|9147.95|9278.77|9158.77|9278.77|9158.77|9267.95|9147.95|10
1652697590000|2022-05-16 10:39:50|9278.4|9158.4|9283.77|9163.77|9284.17|9164.17|9278.4|9158.4|10
1652697600000|2022-05-16 10:40:00|9283.79|9163.79|9280.27|9160.27|9283.79|9163.79|9280.27|9160.27|10
1652697610000|2022-05-16 10:40:10|9278.94|9158.94|9275.99|9155.99|9278.99|9158.99|9275.86|9155.86|10
1652697620000|2022-05-16 10:40:20|9275.42|9155.42|9275|9155|9275.67|9155.67|9273.08|9153.08|10
1652697630000|2022-05-16 10:40:30|9274.8|9154.8|9271.31|9151.31|9274.8|9154.8|9271.31|9151.31|10
1652697640000|2022-05-16 10:40:40|9271.45|9151.45|9271.88|9151.88|9272.26|9152.26|9271.45|9151.45|10
1652697650000|2022-05-16 10:40:50|9272.35|9152.35|9272.01|9152.01|9273.01|9153.01|9271.89|9151.89|10
1652697660000|2022-05-16 10:41:00|9272.07|9152.07|9274.56|9154.56|9274.56|9154.56|9272.06|9152.06|10
1652697670000|2022-05-16 10:41:10|9273.65|9153.65|9280.4|9160.4|9280.58|9160.58|9273.65|9153.65|9
1652697680000|2022-05-16 10:41:20|9281.98|9161.98|9282.35|9162.35|9282.35|9162.35|9280.75|9160.75|10
1652697690000|2022-05-16 10:41:30|9282.3|9162.3|9281.42|9161.42|9282.3|9162.3|9281.42|9161.42|10
1652697700000|2022-05-16 10:41:40|9281.33|9161.33|9281.71|9161.71|9283.88|9163.88|9281.33|9161.33|10
1652697710000|2022-05-16 10:41:50|9282.99|9162.99|9280.17|9160.17|9282.99|9162.99|9279.71|9159.71|10
1652697720000|2022-05-16 10:42:00|9280.24|9160.24|9280.68|9160.68|9280.93|9160.93|9280.24|9160.24|9
1652697730000|2022-05-16 10:42:10|9280.94|9160.94|9279.26|9159.26|9280.94|9160.94|9279.26|9159.26|10
1652697740000|2022-05-16 10:42:20|9279.61|9159.61|9277.99|9157.99|9279.61|9159.61|9277.94|9157.94|10
1652697750000|2022-05-16 10:42:30|9276.95|9156.95|9278.5|9158.5|9278.5|9158.5|9276.95|9156.95|10
1652697760000|2022-05-16 10:42:40|9276.57|9156.57|9277.08|9157.08|9277.45|9157.45|9276.57|9156.57|10
1652697770000|2022-05-16 10:42:50|9277.21|9157.21|9277.39|9157.39|9277.39|9157.39|9276.7|9156.7|10
1652697780000|2022-05-16 10:43:00|9277.34|9157.34|9278.3|9158.3|9278.52|9158.52|9277.15|9157.15|10
1652697790000|2022-05-16 10:43:10|9278.32|9158.32|9277.75|9157.75|9278.33|9158.33|9277.28|9157.28|10
1652697800000|2022-05-16 10:43:20|9277.12|9157.12|9276.24|9156.24|9277.44|9157.44|9276.24|9156.24|10
1652697810000|2022-05-16 10:43:30|9275.7|9155.7|9274.99|9154.99|9275.7|9155.7|9274.25|9154.25|9
1652697820000|2022-05-16 10:43:40|9274.81|9154.81|9273.83|9153.83|9275.26|9155.26|9273.36|9153.36|10
1652697830000|2022-05-16 10:43:50|9273.06|9153.06|9272.94|9152.94|9273.38|9153.38|9272.18|9152.18|10
1652697840000|2022-05-16 10:44:00|9272.25|9152.25|9272.57|9152.57|9273.02|9153.02|9271.78|9151.78|10
1652697850000|2022-05-16 10:44:10|9273.11|9153.11|9273.35|9153.35|9273.35|9153.35|9272.54|9152.54|10
1652697860000|2022-05-16 10:44:20|9273.08|9153.08|9273.35|9153.35|9273.7|9153.7|9272.75|9152.75|10
1652697870000|2022-05-16 10:44:30|9274.23|9154.23|9274.82|9154.82|9275.39|9155.39|9273.08|9153.08|10
1652697880000|2022-05-16 10:44:40|9274|9154|9275.77|9155.77|9276.11|9156.11|9274|9154|10
1652697890000|2022-05-16 10:44:50|9276.19|9156.19|9277.17|9157.17|9277.58|9157.58|9276.19|9156.19|10
1652697900000|2022-05-16 10:45:00|9277.03|9157.03|9276.44|9156.44|9277.76|9157.76|9276.44|9156.44|9
1652697910000|2022-05-16 10:45:10|9277.21|9157.21|9275.19|9155.19|9277.21|9157.21|9274.7|9154.7|9
1652697920000|2022-05-16 10:45:20|9274.71|9154.71|9273.4|9153.4|9274.71|9154.71|9272.97|9152.97|8
1652697930000|2022-05-16 10:45:30|9273.17|9153.17|9273.55|9153.55|9274.43|9154.43|9273.17|9153.17|10
1652697940000|2022-05-16 10:45:40|9273.04|9153.04|9273.33|9153.33|9274.69|9154.69|9273.04|9153.04|10
1652697950000|2022-05-16 10:45:50|9275.7|9155.7|9275.67|9155.67|9275.72|9155.72|9273.99|9153.99|10
1652697960000|2022-05-16 10:46:00|9275.5|9155.5|9276.55|9156.55|9276.55|9156.55|9274.95|9154.95|10
1652697970000|2022-05-16 10:46:10|9275.99|9155.99|9277.85|9157.85|9278.16|9158.16|9275.99|9155.99|10
1652697980000|2022-05-16 10:46:20|9277.55|9157.55|9276.77|9156.77|9277.78|9157.78|9276.57|9156.57|10
1652697990000|2022-05-16 10:46:30|9276.45|9156.45|9276.79|9156.79|9278.2|9158.2|9276.45|9156.45|10
1652698000000|2022-05-16 10:46:40|9276.25|9156.25|9275.44|9155.44|9276.92|9156.92|9275.37|9155.37|10
1652698010000|2022-05-16 10:46:50|9275.45|9155.45|9274.65|9154.65|9275.45|9155.45|9274.62|9154.62|9
1652698020000|2022-05-16 10:47:00|9274.46|9154.46|9274.53|9154.53|9274.79|9154.79|9273.85|9153.85|10
1652698030000|2022-05-16 10:47:10|9273.61|9153.61|9272.81|9152.81|9274.23|9154.23|9272.81|9152.81|10
1652698040000|2022-05-16 10:47:20|9272.79|9152.79|9272.16|9152.16|9272.82|9152.82|9272.16|9152.16|10
1652698050000|2022-05-16 10:47:30|9271.93|9151.93|9271.51|9151.51|9271.93|9151.93|9271.39|9151.39|10
1652698060000|2022-05-16 10:47:40|9271.49|9151.49|9272.07|9152.07|9272.07|9152.07|9271.42|9151.42|10
1652698070000|2022-05-16 10:47:50|9272.12|9152.12|9272.01|9152.01|9272.29|9152.29|9272.01|9152.01|10
1652698080000|2022-05-16 10:48:00|9272.34|9152.34|9272.17|9152.17|9272.74|9152.74|9272.17|9152.17|10
1652698090000|2022-05-16 10:48:10|9272.05|9152.05|9274.28|9154.28|9274.45|9154.45|9272.05|9152.05|9
1652698100000|2022-05-16 10:48:20|9274.39|9154.39|9274.49|9154.49|9274.49|9154.49|9273.76|9153.76|10
1652698110000|2022-05-16 10:48:30|9274.44|9154.44|9275.41|9155.41|9275.41|9155.41|9274.44|9154.44|10
1652698120000|2022-05-16 10:48:40|9275.69|9155.69|9277.64|9157.64|9277.64|9157.64|9275.69|9155.69|10
1652698130000|2022-05-16 10:48:50|9277.62|9157.62|9278.35|9158.35|9278.35|9158.35|9277.57|9157.57|10
1652698140000|2022-05-16 10:49:00|9278.42|9158.42|9277.99|9157.99|9278.76|9158.76|9277.86|9157.86|10
1652698150000|2022-05-16 10:49:10|9278.11|9158.11|9279.28|9159.28|9279.28|9159.28|9277.67|9157.67|9
1652698160000|2022-05-16 10:49:20|9279.6|9159.6|9280.47|9160.47|9280.47|9160.47|9279|9159|9
1652698170000|2022-05-16 10:49:30|9280.2|9160.2|9279.49|9159.49|9280.47|9160.47|9279.49|9159.49|10
1652698180000|2022-05-16 10:49:40|9279.4|9159.4|9279.2|9159.2|9279.54|9159.54|9278.77|9158.77|10
1652698190000|2022-05-16 10:49:50|9279.31|9159.31|9279.72|9159.72|9279.94|9159.94|9279.31|9159.31|10
1652698200000|2022-05-16 10:50:00|9280.13|9160.13|9280.36|9160.36|9280.49|9160.49|9279.61|9159.61|9
1652698210000|2022-05-16 10:50:10|9280.43|9160.43|9281.8|9161.8|9281.82|9161.82|9280.43|9160.43|9
1652698220000|2022-05-16 10:50:20|9281.78|9161.78|9282.17|9162.17|9282.17|9162.17|9281.74|9161.74|10
1652698230000|2022-05-16 10:50:30|9282.47|9162.47|9286.32|9166.32|9287.1|9167.1|9282.47|9162.47|10
1652698240000|2022-05-16 10:50:40|9287.3|9167.3|9288.14|9168.14|9288.5|9168.5|9287.3|9167.3|10
1652698250000|2022-05-16 10:50:50|9288.33|9168.33|9292.33|9172.33|9292.33|9172.33|9287.71|9167.71|10
1652698260000|2022-05-16 10:51:00|9292.96|9172.96|9298.16|9178.16|9298.16|9178.16|9292.96|9172.96|10
1652698270000|2022-05-16 10:51:10|9298.14|9178.14|9301.36|9181.36|9303.28|9183.28|9297.76|9177.76|10
1652698280000|2022-05-16 10:51:20|9301.04|9181.04|9300.06|9180.06|9301.04|9181.04|9299.78|9179.78|10
1652698290000|2022-05-16 10:51:30|9299.56|9179.56|9296.71|9176.71|9299.56|9179.56|9296.71|9176.71|10
1652698300000|2022-05-16 10:51:40|9296.35|9176.35|9300.6|9180.6|9300.6|9180.6|9296.35|9176.35|10
1652698310000|2022-05-16 10:51:50|9301.76|9181.76|9304.08|9184.08|9304.19|9184.19|9301.76|9181.76|10
1652698320000|2022-05-16 10:52:00|9304.2|9184.2|9305.15|9185.15|9305.18|9185.18|9304.2|9184.2|9
1652698330000|2022-05-16 10:52:10|9305.21|9185.21|9307.01|9187.01|9307.17|9187.17|9305.21|9185.21|10
1652698340000|2022-05-16 10:52:20|9307.29|9187.29|9308.96|9188.96|9309.37|9189.37|9307.25|9187.25|10
1652698350000|2022-05-16 10:52:30|9309.52|9189.52|9310.94|9190.94|9311.2|9191.2|9309.52|9189.52|10
1652698360000|2022-05-16 10:52:40|9310.11|9190.11|9306.19|9186.19|9310.37|9190.37|9306.19|9186.19|10
1652698370000|2022-05-16 10:52:50|9304.09|9184.09|9302.43|9182.43|9304.09|9184.09|9301.7|9181.7|10
1652698380000|2022-05-16 10:53:00|9302.37|9182.37|9301.48|9181.48|9302.37|9182.37|9301.48|9181.48|10
1652698390000|2022-05-16 10:53:10|9301.33|9181.33|9302.76|9182.76|9302.76|9182.76|9301.26|9181.26|10
1652698400000|2022-05-16 10:53:20|9302.72|9182.72|9306.16|9186.16|9306.16|9186.16|9302.72|9182.72|10
1652698410000|2022-05-16 10:53:30|9305.59|9185.59|9305.1|9185.1|9305.59|9185.59|9304.55|9184.55|10
1652698420000|2022-05-16 10:53:40|9305.24|9185.24|9304.81|9184.81|9305.62|9185.62|9304.81|9184.81|10
1652698430000|2022-05-16 10:53:50|9306.2|9186.2|9307.6|9187.6|9307.65|9187.65|9306.2|9186.2|10
1652698440000|2022-05-16 10:54:00|9307.47|9187.47|9312.89|9192.89|9313.97|9193.97|9307.41|9187.41|10
1652698450000|2022-05-16 10:54:10|9312.24|9192.24|9315.71|9195.71|9315.75|9195.75|9312.24|9192.24|10
1652698460000|2022-05-16 10:54:20|9315.67|9195.67|9317.41|9197.41|9317.93|9197.93|9315.41|9195.41|9
1652698470000|2022-05-16 10:54:30|9316.41|9196.41|9325.42|9205.42|9325.65|9205.65|9315.36|9195.36|10
1652698480000|2022-05-16 10:54:40|9324.51|9204.51|9331.65|9211.65|9331.65|9211.65|9324.51|9204.51|10
1652698490000|2022-05-16 10:54:50|9332.92|9212.92|9332.12|9212.12|9334.31|9214.31|9332.12|9212.12|10
1652698500000|2022-05-16 10:55:00|9331.88|9211.88|9330.63|9210.63|9332.2|9212.2|9330.63|9210.63|10
1652698510000|2022-05-16 10:55:10|9330.74|9210.74|9327.65|9207.65|9330.74|9210.74|9327.65|9207.65|10
1652698520000|2022-05-16 10:55:20|9328.83|9208.83|9327.64|9207.64|9328.83|9208.83|9327.07|9207.07|10
1652698530000|2022-05-16 10:55:30|9327.43|9207.43|9326.67|9206.67|9327.82|9207.82|9326.5|9206.5|10
1652698540000|2022-05-16 10:55:40|9326.78|9206.78|9327.97|9207.97|9328.73|9208.73|9326.39|9206.39|10
1652698550000|2022-05-16 10:55:50|9327.65|9207.65|9327.38|9207.38|9328.12|9208.12|9326.76|9206.76|10
1652698560000|2022-05-16 10:56:00|9327.56|9207.56|9329.03|9209.03|9329.03|9209.03|9327.07|9207.07|10
1652698570000|2022-05-16 10:56:10|9328.89|9208.89|9328.76|9208.76|9329.24|9209.24|9328.47|9208.47|10
1652698580000|2022-05-16 10:56:20|9328.9|9208.9|9330.27|9210.27|9330.27|9210.27|9328.68|9208.68|10
1652698590000|2022-05-16 10:56:30|9331.15|9211.15|9331.81|9211.81|9331.81|9211.81|9330.8|9210.8|10
1652698600000|2022-05-16 10:56:40|9331.87|9211.87|9334.03|9214.03|9334.03|9214.03|9331.87|9211.87|10
1652698610000|2022-05-16 10:56:50|9333.79|9213.79|9336.37|9216.37|9336.37|9216.37|9333.79|9213.79|10
1652698620000|2022-05-16 10:57:00|9336.73|9216.73|9338.67|9218.67|9338.67|9218.67|9336.73|9216.73|10
1652698630000|2022-05-16 10:57:10|9338.5|9218.5|9340.63|9220.63|9340.81|9220.81|9338.5|9218.5|10
1652698640000|2022-05-16 10:57:20|9340.28|9220.28|9340.34|9220.34|9341.11|9221.11|9340.28|9220.28|10
1652698650000|2022-05-16 10:57:30|9339.46|9219.46|9338.76|9218.76|9339.46|9219.46|9338.54|9218.54|10
1652698660000|2022-05-16 10:57:40|9338.57|9218.57|9336.87|9216.87|9339.23|9219.23|9336.55|9216.55|10
1652698670000|2022-05-16 10:57:50|9336.02|9216.02|9334.21|9214.21|9337.01|9217.01|9334.08|9214.08|10
1652698680000|2022-05-16 10:58:00|9334.36|9214.36|9332.57|9212.57|9334.5|9214.5|9332.51|9212.51|10
1652698690000|2022-05-16 10:58:10|9332.62|9212.62|9331.53|9211.53|9332.62|9212.62|9331.53|9211.53|10
1652698700000|2022-05-16 10:58:20|9331.34|9211.34|9330.78|9210.78|9331.34|9211.34|9330.65|9210.65|8
1652698710000|2022-05-16 10:58:30|9331.01|9211.01|9332.98|9212.98|9333.07|9213.07|9331.01|9211.01|10
1652698720000|2022-05-16 10:58:40|9333.34|9213.34|9333.79|9213.79|9334.42|9214.42|9333.34|9213.34|10
1652698730000|2022-05-16 10:58:50|9333.72|9213.72|9334.25|9214.25|9334.84|9214.84|9333.72|9213.72|10
1652698740000|2022-05-16 10:59:00|9334.83|9214.83|9333.33|9213.33|9334.97|9214.97|9333.33|9213.33|10
1652698750000|2022-05-16 10:59:10|9332.93|9212.93|9332.5|9212.5|9333.21|9213.21|9332.4|9212.4|10
1652698760000|2022-05-16 10:59:20|9332.74|9212.74|9332.5|9212.5|9332.91|9212.91|9332.13|9212.13|10
1652698770000|2022-05-16 10:59:30|9332.78|9212.78|9333.21|9213.21|9333.6|9213.6|9332.78|9212.78|10
1652698780000|2022-05-16 10:59:40|9333.08|9213.08|9335.34|9215.34|9335.34|9215.34|9333.08|9213.08|10
1652698790000|2022-05-16 10:59:50|9335.64|9215.64|9338.46|9218.46|9338.46|9218.46|9335.51|9215.51|9
1652698800000|2022-05-16 11:00:00|9339.5|9219.5|9338.6|9218.6|9339.75|9219.75|9338.6|9218.6|9
1652698810000|2022-05-16 11:00:10|9337.96|9217.96|9338.57|9218.57|9339.18|9219.18|9337.73|9217.73|10
1652698820000|2022-05-16 11:00:20|9337.58|9217.58|9333.16|9213.16|9337.58|9217.58|9332.21|9212.21|10
1652698830000|2022-05-16 11:00:30|9333.12|9213.12|9328.41|9208.41|9333.12|9213.12|9328.41|9208.41|10
1652698840000|2022-05-16 11:00:40|9327.82|9207.82|9325.2|9205.2|9327.82|9207.82|9324.59|9204.59|10
1652698850000|2022-05-16 11:00:50|9324.7|9204.7|9329.01|9209.01|9329.01|9209.01|9324.7|9204.7|10
1652698860000|2022-05-16 11:01:00|9329.21|9209.21|9329.81|9209.81|9329.81|9209.81|9328.76|9208.76|10
1652698870000|2022-05-16 11:01:10|9329.85|9209.85|9327.84|9207.84|9330.04|9210.04|9327.84|9207.84|10
1652698880000|2022-05-16 11:01:20|9328.57|9208.57|9325.39|9205.39|9328.57|9208.57|9325.02|9205.02|10
1652698890000|2022-05-16 11:01:30|9324.92|9204.92|9323.56|9203.56|9324.92|9204.92|9323.35|9203.35|10
1652698900000|2022-05-16 11:01:40|9323.12|9203.12|9322.25|9202.25|9323.12|9203.12|9322.25|9202.25|10
1652698910000|2022-05-16 11:01:50|9321.75|9201.75|9321.84|9201.84|9322.35|9202.35|9321.73|9201.73|10
1652698920000|2022-05-16 11:02:00|9321.69|9201.69|9319.15|9199.15|9322|9202|9318.89|9198.89|10
1652698930000|2022-05-16 11:02:10|9318.86|9198.86|9315.69|9195.69|9318.86|9198.86|9314.71|9194.71|10
1652698940000|2022-05-16 11:02:20|9314.15|9194.15|9310.89|9190.89|9315.19|9195.19|9310.89|9190.89|10
1652698950000|2022-05-16 11:02:30|9311.38|9191.38|9310.06|9190.06|9311.57|9191.57|9310.06|9190.06|10
1652698960000|2022-05-16 11:02:40|9310.48|9190.48|9309.99|9189.99|9310.48|9190.48|9309.57|9189.57|10
1652698970000|2022-05-16 11:02:50|9310.01|9190.01|9308.22|9188.22|9310.01|9190.01|9308.18|9188.18|10
1652698980000|2022-05-16 11:03:00|9308.75|9188.75|9308.34|9188.34|9308.77|9188.77|9308.24|9188.24|10
1652698990000|2022-05-16 11:03:10|9308|9188|9307.05|9187.05|9308.34|9188.34|9307.05|9187.05|10
1652699000000|2022-05-16 11:03:20|9306.8|9186.8|9306.4|9186.4|9306.8|9186.8|9305.91|9185.91|9
1652699010000|2022-05-16 11:03:30|9306.55|9186.55|9304|9184|9306.55|9186.55|9304|9184|9
1652699020000|2022-05-16 11:03:40|9304.09|9184.09|9304.44|9184.44|9304.96|9184.96|9304.09|9184.09|10
1652699030000|2022-05-16 11:03:50|9304.75|9184.75|9304.7|9184.7|9304.75|9184.75|9304.05|9184.05|10
1652699040000|2022-05-16 11:04:00|9305.13|9185.13|9305.45|9185.45|9305.71|9185.71|9304.65|9184.65|10
1652699050000|2022-05-16 11:04:10|9305.09|9185.09|9308.11|9188.11|9308.11|9188.11|9305.09|9185.09|10
1652699060000|2022-05-16 11:04:20|9307.06|9187.06|9306.65|9186.65|9308.16|9188.16|9306.63|9186.63|10
1652699070000|2022-05-16 11:04:30|9306.03|9186.03|9303.96|9183.96|9306.14|9186.14|9303.35|9183.35|10
1652699080000|2022-05-16 11:04:40|9303.88|9183.88|9304.71|9184.71|9305.03|9185.03|9302.39|9182.39|10
1652699090000|2022-05-16 11:04:50|9304.5|9184.5|9302.23|9182.23|9304.5|9184.5|9302.02|9182.02|10
1652699100000|2022-05-16 11:05:00|9301.97|9181.97|9298.35|9178.35|9302.43|9182.43|9298.35|9178.35|10
1652699110000|2022-05-16 11:05:10|9298.02|9178.02|9296.62|9176.62|9298.3|9178.3|9296.62|9176.62|10
1652699120000|2022-05-16 11:05:20|9297.28|9177.28|9296.23|9176.23|9297.28|9177.28|9296.2|9176.2|9
1652699130000|2022-05-16 11:05:30|9296.16|9176.16|9296.69|9176.69|9296.97|9176.97|9296|9176|10
1652699140000|2022-05-16 11:05:40|9296.61|9176.61|9296.98|9176.98|9296.99|9176.99|9296.15|9176.15|9
1652699150000|2022-05-16 11:05:50|9296.6|9176.6|9299.24|9179.24|9299.24|9179.24|9296.6|9176.6|10
1652699160000|2022-05-16 11:06:00|9300.27|9180.27|9299.76|9179.76|9300.61|9180.61|9299.15|9179.15|9
1652699170000|2022-05-16 11:06:10|9299.81|9179.81|9300.19|9180.19|9300.37|9180.37|9299.46|9179.46|10
1652699180000|2022-05-16 11:06:20|9299.55|9179.55|9299.49|9179.49|9300.05|9180.05|9299.33|9179.33|10
1652699190000|2022-05-16 11:06:30|9299.66|9179.66|9297.97|9177.97|9300.34|9180.34|9297.97|9177.97|10
1652699200000|2022-05-16 11:06:40|9298.8|9178.8|9298.06|9178.06|9298.83|9178.83|9298.06|9178.06|10
1652699210000|2022-05-16 11:06:50|9297.87|9177.87|9298.87|9178.87|9298.87|9178.87|9297.87|9177.87|9
1652699220000|2022-05-16 11:07:00|9298.37|9178.37|9298.95|9178.95|9299.71|9179.71|9298.12|9178.12|10
1652699230000|2022-05-16 11:07:10|9299.01|9179.01|9299.55|9179.55|9299.75|9179.75|9298.97|9178.97|10
1652699240000|2022-05-16 11:07:20|9299.54|9179.54|9300.06|9180.06|9300.06|9180.06|9299.23|9179.23|10
1652699250000|2022-05-16 11:07:30|9300.01|9180.01|9300.31|9180.31|9300.56|9180.56|9299.81|9179.81|10
1652699260000|2022-05-16 11:07:40|9300.21|9180.21|9299.84|9179.84|9300.3|9180.3|9299.84|9179.84|10
1652699270000|2022-05-16 11:07:50|9299.92|9179.92|9302.43|9182.43|9302.43|9182.43|9299.92|9179.92|10
1652699280000|2022-05-16 11:08:00|9303.17|9183.17|9304.49|9184.49|9305|9185|9302.84|9182.84|10
1652699290000|2022-05-16 11:08:10|9304.88|9184.88|9306.91|9186.91|9306.92|9186.92|9304.88|9184.88|10
1652699300000|2022-05-16 11:08:20|9306.82|9186.82|9307.47|9187.47|9307.58|9187.58|9306.82|9186.82|10
1652699310000|2022-05-16 11:08:30|9307.64|9187.64|9306.63|9186.63|9307.64|9187.64|9306.63|9186.63|10
1652699320000|2022-05-16 11:08:40|9307.12|9187.12|9307.87|9187.87|9307.87|9187.87|9307.02|9187.02|10
1652699330000|2022-05-16 11:08:50|9307.68|9187.68|9308.57|9188.57|9308.57|9188.57|9307.61|9187.61|10
1652699340000|2022-05-16 11:09:00|9308.49|9188.49|9308.09|9188.09|9308.77|9188.77|9308.09|9188.09|10
1652699350000|2022-05-16 11:09:10|9308.04|9188.04|9306.01|9186.01|9308.04|9188.04|9305.76|9185.76|10
1652699360000|2022-05-16 11:09:20|9305.91|9185.91|9306.36|9186.36|9306.36|9186.36|9305.63|9185.63|10
1652699370000|2022-05-16 11:09:30|9306.62|9186.62|9307.27|9187.27|9307.27|9187.27|9306.62|9186.62|9
1652699380000|2022-05-16 11:09:40|9307.17|9187.17|9308.1|9188.1|9308.1|9188.1|9307.17|9187.17|10
1652699390000|2022-05-16 11:09:50|9308.17|9188.17|9308.79|9188.79|9308.9|9188.9|9308.11|9188.11|10
1652699400000|2022-05-16 11:10:00|9308.6|9188.6|9307.37|9187.37|9309.06|9189.06|9307.37|9187.37|10
1652699410000|2022-05-16 11:10:10|9306.66|9186.66|9303.67|9183.67|9306.66|9186.66|9303.67|9183.67|8
1652699420000|2022-05-16 11:10:20|9303.59|9183.59|9301.09|9181.09|9303.59|9183.59|9300.82|9180.82|10
1652699430000|2022-05-16 11:10:30|9300.89|9180.89|9299.85|9179.85|9300.89|9180.89|9299.85|9179.85|10
1652699440000|2022-05-16 11:10:40|9299.66|9179.66|9298.02|9178.02|9299.76|9179.76|9297.83|9177.83|10
1652699450000|2022-05-16 11:10:50|9298|9178|9297.2|9177.2|9298|9178|9296.81|9176.81|10
1652699460000|2022-05-16 11:11:00|9296.16|9176.16|9296.89|9176.89|9297.1|9177.1|9296.02|9176.02|10
1652699470000|2022-05-16 11:11:10|9296.68|9176.68|9296.14|9176.14|9296.91|9176.91|9296.14|9176.14|10
1652699480000|2022-05-16 11:11:20|9296.12|9176.12|9294.91|9174.91|9296.12|9176.12|9294.6|9174.6|10
1652699490000|2022-05-16 11:11:30|9294.68|9174.68|9293.18|9173.18|9294.68|9174.68|9293.18|9173.18|9
1652699500000|2022-05-16 11:11:40|9292.57|9172.57|9290.63|9170.63|9292.57|9172.57|9289.77|9169.77|10
1652699510000|2022-05-16 11:11:50|9289.96|9169.96|9289.24|9169.24|9290.05|9170.05|9288.8|9168.8|10
1652699520000|2022-05-16 11:12:00|9288.59|9168.59|9287.42|9167.42|9288.94|9168.94|9287.42|9167.42|10
1652699530000|2022-05-16 11:12:10|9287.76|9167.76|9285.66|9165.66|9287.76|9167.76|9285.55|9165.55|10
1652699540000|2022-05-16 11:12:20|9284.7|9164.7|9282.67|9162.67|9284.71|9164.71|9282.42|9162.42|10
1652699550000|2022-05-16 11:12:30|9283.1|9163.1|9281.36|9161.36|9283.26|9163.26|9281.36|9161.36|10
1652699560000|2022-05-16 11:12:40|9281.22|9161.22|9281.19|9161.19|9281.5|9161.5|9280.71|9160.71|10
1652699570000|2022-05-16 11:12:50|9281.39|9161.39|9280.82|9160.82|9281.8|9161.8|9280.33|9160.33|10
1652699580000|2022-05-16 11:13:00|9280.72|9160.72|9278.4|9158.4|9280.79|9160.79|9278.4|9158.4|10
1652699590000|2022-05-16 11:13:10|9278.44|9158.44|9279.19|9159.19|9279.19|9159.19|9278.44|9158.44|10
1652699600000|2022-05-16 11:13:20|9279.23|9159.23|9276.95|9156.95|9279.23|9159.23|9276.95|9156.95|10
1652699610000|2022-05-16 11:13:30|9276.88|9156.88|9276.38|9156.38|9277.01|9157.01|9276.13|9156.13|10
1652699620000|2022-05-16 11:13:40|9276.3|9156.3|9277.36|9157.36|9277.46|9157.46|9275.61|9155.61|10
1652699630000|2022-05-16 11:13:50|9277.34|9157.34|9279.28|9159.28|9279.62|9159.62|9277.34|9157.34|8
1652699640000|2022-05-16 11:14:00|9280.55|9160.55|9280.41|9160.41|9281.83|9161.83|9280.3|9160.3|10
1652699650000|2022-05-16 11:14:10|9280.17|9160.17|9282.61|9162.61|9282.61|9162.61|9280.17|9160.17|10
1652699660000|2022-05-16 11:14:20|9282.13|9162.13|9281.87|9161.87|9282.46|9162.46|9281.86|9161.86|10
1652699670000|2022-05-16 11:14:30|9282.05|9162.05|9282.1|9162.1|9283.32|9163.32|9281.9|9161.9|10
1652699680000|2022-05-16 11:14:40|9282.24|9162.24|9282.47|9162.47|9282.66|9162.66|9282.02|9162.02|10
1652699690000|2022-05-16 11:14:50|9282.65|9162.65|9282.1|9162.1|9282.77|9162.77|9281.62|9161.62|9
1652699700000|2022-05-16 11:15:00|9281.69|9161.69|9281.69|9161.69|9281.92|9161.92|9281.23|9161.23|10
1652699710000|2022-05-16 11:15:10|9282.15|9162.15|9280.94|9160.94|9282.33|9162.33|9280.94|9160.94|10
1652699720000|2022-05-16 11:15:20|9280.49|9160.49|9280.69|9160.69|9280.69|9160.69|9279.17|9159.17|10
1652699730000|2022-05-16 11:15:30|9280.42|9160.42|9277.95|9157.95|9280.42|9160.42|9277.95|9157.95|10
1652699740000|2022-05-16 11:15:40|9277.39|9157.39|9274.53|9154.53|9277.39|9157.39|9274.53|9154.53|10
1652699750000|2022-05-16 11:15:50|9273.25|9153.25|9269.59|9149.59|9273.75|9153.75|9269.02|9149.02|10
1652699760000|2022-05-16 11:16:00|9269.77|9149.77|9267.4|9147.4|9269.9|9149.9|9267.4|9147.4|10
1652699770000|2022-05-16 11:16:10|9267.24|9147.24|9260.07|9140.07|9267.24|9147.24|9260.07|9140.07|9
1652699780000|2022-05-16 11:16:20|9260.08|9140.08|9257.51|9137.51|9260.29|9140.29|9257.51|9137.51|10
1652699790000|2022-05-16 11:16:30|9257.43|9137.43|9255.33|9135.33|9257.43|9137.43|9254.89|9134.89|10
1652699800000|2022-05-16 11:16:40|9254.93|9134.93|9253.91|9133.91|9255.01|9135.01|9253.56|9133.56|10
1652699810000|2022-05-16 11:16:50|9254.13|9134.13|9252.41|9132.41|9254.13|9134.13|9252.22|9132.22|9
1652699820000|2022-05-16 11:17:00|9252.6|9132.6|9250.85|9130.85|9252.6|9132.6|9250.85|9130.85|10
1652699830000|2022-05-16 11:17:10|9250.94|9130.94|9248.1|9128.1|9251.38|9131.38|9248.1|9128.1|10
1652699840000|2022-05-16 11:17:20|9248.97|9128.97|9248.52|9128.52|9249.17|9129.17|9247.64|9127.64|10
1652699850000|2022-05-16 11:17:30|9247.74|9127.74|9248.24|9128.24|9248.25|9128.25|9247.3|9127.3|10
1652699860000|2022-05-16 11:17:40|9248.16|9128.16|9248.97|9128.97|9248.97|9128.97|9248.08|9128.08|10
1652699870000|2022-05-16 11:17:50|9248.29|9128.29|9248.85|9128.85|9249.63|9129.63|9248.2|9128.2|10
1652699880000|2022-05-16 11:18:00|9250.21|9130.21|9251.77|9131.77|9251.77|9131.77|9249.93|9129.93|10
1652699890000|2022-05-16 11:18:10|9251.49|9131.49|9254.18|9134.18|9254.18|9134.18|9251.49|9131.49|9
1652699900000|2022-05-16 11:18:20|9254.16|9134.16|9254.69|9134.69|9255.1|9135.1|9253.72|9133.72|10
1652699910000|2022-05-16 11:18:30|9254.72|9134.72|9256.77|9136.77|9256.81|9136.81|9254.72|9134.72|9
1652699920000|2022-05-16 11:18:40|9257.48|9137.48|9258.12|9138.12|9258.72|9138.72|9256.83|9136.83|10
1652699930000|2022-05-16 11:18:50|9257.85|9137.85|9258.78|9138.78|9258.89|9138.89|9257.44|9137.44|10
1652699940000|2022-05-16 11:19:00|9259.19|9139.19|9261.07|9141.07|9261.07|9141.07|9259.19|9139.19|10
1652699950000|2022-05-16 11:19:10|9260.93|9140.93|9262.19|9142.19|9262.19|9142.19|9260.93|9140.93|10
1652699960000|2022-05-16 11:19:20|9261.95|9141.95|9260.58|9140.58|9261.95|9141.95|9260.42|9140.42|9
1652699970000|2022-05-16 11:19:30|9260.57|9140.57|9258.2|9138.2|9260.57|9140.57|9258.2|9138.2|10
1652699980000|2022-05-16 11:19:40|9259.18|9139.18|9257.73|9137.73|9259.18|9139.18|9257.73|9137.73|10
1652699990000|2022-05-16 11:19:50|9257.98|9137.98|9256.2|9136.2|9257.98|9137.98|9256.2|9136.2|10
1652700000000|2022-05-16 11:20:00|9256.36|9136.36|9256.81|9136.81|9256.81|9136.81|9256.13|9136.13|10
1652700010000|2022-05-16 11:20:10|9256.59|9136.59|9256.4|9136.4|9256.85|9136.85|9255.86|9135.86|9
1652700020000|2022-05-16 11:20:20|9256.41|9136.41|9254.91|9134.91|9256.41|9136.41|9253.91|9133.91|10
1652700030000|2022-05-16 11:20:30|9254.72|9134.72|9253.35|9133.35|9254.72|9134.72|9253.13|9133.13|9
1652700040000|2022-05-16 11:20:40|9253.32|9133.32|9255.57|9135.57|9255.57|9135.57|9253.32|9133.32|10
1652700050000|2022-05-16 11:20:50|9255.55|9135.55|9257.01|9137.01|9257.01|9137.01|9255.1|9135.1|10
1652700060000|2022-05-16 11:21:00|9257.51|9137.51|9261.68|9141.68|9261.68|9141.68|9257.51|9137.51|10
1652700070000|2022-05-16 11:21:10|9262.39|9142.39|9262.92|9142.92|9263.1|9143.1|9261.82|9141.82|10
1652700080000|2022-05-16 11:21:20|9262.96|9142.96|9264.77|9144.77|9264.77|9144.77|9262.96|9142.96|9
1652700090000|2022-05-16 11:21:30|9264.93|9144.93|9266.66|9146.66|9266.66|9146.66|9264.93|9144.93|10
1652700100000|2022-05-16 11:21:40|9266.67|9146.67|9267.94|9147.94|9268.34|9148.34|9266.67|9146.67|10
1652700110000|2022-05-16 11:21:50|9268.02|9148.02|9267.43|9147.43|9268.02|9148.02|9266.86|9146.86|10
1652700120000|2022-05-16 11:22:00|9267.16|9147.16|9269.17|9149.17|9269.17|9149.17|9267.16|9147.16|10
1652700130000|2022-05-16 11:22:10|9268.42|9148.42|9269.68|9149.68|9269.68|9149.68|9267.81|9147.81|10
1652700140000|2022-05-16 11:22:20|9269.41|9149.41|9268.61|9148.61|9269.41|9149.41|9268.28|9148.28|10
1652700150000|2022-05-16 11:22:30|9268.82|9148.82|9270.96|9150.96|9271.07|9151.07|9268.81|9148.81|10
1652700160000|2022-05-16 11:22:40|9270.76|9150.76|9270.57|9150.57|9271.47|9151.47|9270.57|9150.57|9
1652700170000|2022-05-16 11:22:50|9271.44|9151.44|9270.73|9150.73|9271.44|9151.44|9270.48|9150.48|10
1652700180000|2022-05-16 11:23:00|9271.27|9151.27|9274.18|9154.18|9274.18|9154.18|9271.27|9151.27|10
1652700190000|2022-05-16 11:23:10|9274.71|9154.71|9276.36|9156.36|9276.43|9156.43|9274.71|9154.71|10
1652700200000|2022-05-16 11:23:20|9276.07|9156.07|9277.28|9157.28|9277.93|9157.93|9275.79|9155.79|10
1652700210000|2022-05-16 11:23:30|9277.13|9157.13|9278.37|9158.37|9278.37|9158.37|9276.76|9156.76|9
1652700220000|2022-05-16 11:23:40|9277.61|9157.61|9278.88|9158.88|9279.17|9159.17|9277.61|9157.61|10
1652700230000|2022-05-16 11:23:50|9279.08|9159.08|9279.05|9159.05|9279.35|9159.35|9278.61|9158.61|10
1652700240000|2022-05-16 11:24:00|9278.79|9158.79|9278.27|9158.27|9278.79|9158.79|9277.45|9157.45|10
1652700250000|2022-05-16 11:24:10|9277.82|9157.82|9278.63|9158.63|9278.93|9158.93|9277.3|9157.3|10
1652700260000|2022-05-16 11:24:20|9279.84|9159.84|9280.84|9160.84|9281.05|9161.05|9279.84|9159.84|10
1652700270000|2022-05-16 11:24:30|9280.95|9160.95|9281.16|9161.16|9281.16|9161.16|9280.35|9160.35|10
1652700280000|2022-05-16 11:24:40|9281|9161|9282.53|9162.53|9283.06|9163.06|9281|9161|10
1652700290000|2022-05-16 11:24:50|9282.6|9162.6|9283.93|9163.93|9284.11|9164.11|9282.6|9162.6|10
1652700300000|2022-05-16 11:25:00|9283.65|9163.65|9282.62|9162.62|9283.8|9163.8|9282.62|9162.62|10
1652700310000|2022-05-16 11:25:10|9281.74|9161.74|9282.31|9162.31|9282.31|9162.31|9281.27|9161.27|9
1652700320000|2022-05-16 11:25:20|9282.56|9162.56|9283.83|9163.83|9283.83|9163.83|9282.56|9162.56|9
1652700330000|2022-05-16 11:25:30|9283.86|9163.86|9285.57|9165.57|9285.57|9165.57|9283.82|9163.82|9
1652700340000|2022-05-16 11:25:40|9285.23|9165.23|9287.68|9167.68|9287.68|9167.68|9285.2|9165.2|9
1652700350000|2022-05-16 11:25:50|9287.73|9167.73|9289.89|9169.89|9289.89|9169.89|9287.73|9167.73|8
1652700360000|2022-05-16 11:26:00|9289.17|9169.17|9290.71|9170.71|9290.99|9170.99|9288.66|9168.66|10
1652700370000|2022-05-16 11:26:10|9290.76|9170.76|9294.61|9174.61|9294.61|9174.61|9290.65|9170.65|10
1652700380000|2022-05-16 11:26:20|9294.73|9174.73|9296.2|9176.2|9296.2|9176.2|9294.73|9174.73|10
1652700390000|2022-05-16 11:26:30|9296.52|9176.52|9296.37|9176.37|9296.59|9176.59|9296.06|9176.06|10
1652700400000|2022-05-16 11:26:40|9296.19|9176.19|9296.44|9176.44|9296.61|9176.61|9296.16|9176.16|10
1652700410000|2022-05-16 11:26:50|9296.57|9176.57|9297.71|9177.71|9297.71|9177.71|9296.35|9176.35|9
1652700420000|2022-05-16 11:27:00|9297.73|9177.73|9297.66|9177.66|9297.75|9177.75|9297.32|9177.32|10
1652700430000|2022-05-16 11:27:10|9297.32|9177.32|9296.11|9176.11|9297.32|9177.32|9296.11|9176.11|10
1652700440000|2022-05-16 11:27:20|9296.41|9176.41|9296.05|9176.05|9296.66|9176.66|9296.04|9176.04|10
1652700450000|2022-05-16 11:27:30|9296.55|9176.55|9299.42|9179.42|9299.42|9179.42|9296.55|9176.55|10
1652700460000|2022-05-16 11:27:40|9300.04|9180.04|9300.26|9180.26|9301.12|9181.12|9300.04|9180.04|10
1652700470000|2022-05-16 11:27:50|9299.95|9179.95|9298.5|9178.5|9299.95|9179.95|9298.42|9178.42|10
1652700480000|2022-05-16 11:28:00|9298.93|9178.93|9296.71|9176.71|9298.94|9178.94|9296.71|9176.71|10
1652700490000|2022-05-16 11:28:10|9296.45|9176.45|9295.36|9175.36|9297.08|9177.08|9295.36|9175.36|10
1652700500000|2022-05-16 11:28:20|9295.26|9175.26|9295.62|9175.62|9295.88|9175.88|9294.8|9174.8|10
1652700510000|2022-05-16 11:28:30|9295.85|9175.85|9296.94|9176.94|9296.96|9176.96|9295.85|9175.85|10
1652700520000|2022-05-16 11:28:40|9296.84|9176.84|9296.26|9176.26|9296.84|9176.84|9296.26|9176.26|10
1652700530000|2022-05-16 11:28:50|9296.73|9176.73|9294.61|9174.61|9296.8|9176.8|9294.61|9174.61|10
1652700540000|2022-05-16 11:29:00|9294.26|9174.26|9293.16|9173.16|9294.42|9174.42|9293|9173|10
1652700550000|2022-05-16 11:29:10|9293.01|9173.01|9291.8|9171.8|9293.15|9173.15|9291.77|9171.77|10
1652700560000|2022-05-16 11:29:20|9291.94|9171.94|9292.08|9172.08|9292.23|9172.23|9291.61|9171.61|9
1652700570000|2022-05-16 11:29:30|9292.25|9172.25|9293.19|9173.19|9293.19|9173.19|9292.12|9172.12|10
1652700580000|2022-05-16 11:29:40|9293.21|9173.21|9294.51|9174.51|9294.51|9174.51|9293.21|9173.21|9
1652700590000|2022-05-16 11:29:50|9294.38|9174.38|9296.2|9176.2|9296.2|9176.2|9294.31|9174.31|10
1652700600000|2022-05-16 11:30:00|9296.45|9176.45|9297.9|9177.9|9297.92|9177.92|9296.45|9176.45|10
1652700610000|2022-05-16 11:30:10|9297.8|9177.8|9297.66|9177.66|9297.99|9177.99|9297.56|9177.56|9
1652700620000|2022-05-16 11:30:20|9298|9178|9299.4|9179.4|9299.4|9179.4|9298|9178|8
1652700630000|2022-05-16 11:30:30|9299.72|9179.72|9301.42|9181.42|9301.42|9181.42|9299.72|9179.72|9
1652700640000|2022-05-16 11:30:40|9301.31|9181.31|9302.11|9182.11|9302.31|9182.31|9301.31|9181.31|10
1652700650000|2022-05-16 11:30:50|9302.1|9182.1|9303.72|9183.72|9303.74|9183.74|9302.1|9182.1|10
1652700660000|2022-05-16 11:31:00|9303.79|9183.79|9304.61|9184.61|9304.61|9184.61|9303.79|9183.79|10
1652700670000|2022-05-16 11:31:10|9305.13|9185.13|9307.64|9187.64|9307.64|9187.64|9305.13|9185.13|10
1652700680000|2022-05-16 11:31:20|9307.7|9187.7|9308.59|9188.59|9308.59|9188.59|9307.37|9187.37|10
1652700690000|2022-05-16 11:31:30|9308.66|9188.66|9306.22|9186.22|9308.66|9188.66|9306.22|9186.22|9
1652700700000|2022-05-16 11:31:40|9306.43|9186.43|9305.8|9185.8|9306.43|9186.43|9305.75|9185.75|10
1652700710000|2022-05-16 11:31:50|9305.54|9185.54|9303.47|9183.47|9305.77|9185.77|9303.33|9183.33|10
1652700720000|2022-05-16 11:32:00|9303.38|9183.38|9304.46|9184.46|9304.86|9184.86|9303.12|9183.12|9
1652700730000|2022-05-16 11:32:10|9305.59|9185.59|9307.42|9187.42|9307.51|9187.51|9305.37|9185.37|10
1652700740000|2022-05-16 11:32:20|9307.89|9187.89|9308.14|9188.14|9308.42|9188.42|9307.89|9187.89|10
1652700750000|2022-05-16 11:32:30|9308.21|9188.21|9308.84|9188.84|9308.97|9188.97|9308.21|9188.21|10
1652700760000|2022-05-16 11:32:40|9308.49|9188.49|9308.67|9188.67|9308.89|9188.89|9308.49|9188.49|9
1652700770000|2022-05-16 11:32:50|9308.55|9188.55|9308.11|9188.11|9308.62|9188.62|9308.02|9188.02|10
1652700780000|2022-05-16 11:33:00|9308.18|9188.18|9305.18|9185.18|9308.18|9188.18|9304.87|9184.87|9
1652700790000|2022-05-16 11:33:10|9305.42|9185.42|9302.63|9182.63|9305.5|9185.5|9302.63|9182.63|10
1652700800000|2022-05-16 11:33:20|9302.62|9182.62|9301.61|9181.61|9302.62|9182.62|9301.61|9181.61|10
1652700810000|2022-05-16 11:33:30|9301.29|9181.29|9301.17|9181.17|9301.43|9181.43|9301.17|9181.17|8
1652700820000|2022-05-16 11:33:40|9300.87|9180.87|9300.63|9180.63|9300.87|9180.87|9300.23|9180.23|9
1652700830000|2022-05-16 11:33:50|9300.38|9180.38|9298.65|9178.65|9300.38|9180.38|9298.41|9178.41|10
1652700840000|2022-05-16 11:34:00|9298.71|9178.71|9296.09|9176.09|9298.71|9178.71|9296.09|9176.09|10
1652700850000|2022-05-16 11:34:10|9295.43|9175.43|9291.23|9171.23|9295.43|9175.43|9291.23|9171.23|10
1652700860000|2022-05-16 11:34:20|9290.42|9170.42|9285.74|9165.74|9290.42|9170.42|9285.33|9165.33|10
1652700870000|2022-05-16 11:34:30|9285.91|9165.91|9284.35|9164.35|9285.91|9165.91|9284.04|9164.04|10
1652700880000|2022-05-16 11:34:40|9284.1|9164.1|9284.57|9164.57|9284.57|9164.57|9283.86|9163.86|9
1652700890000|2022-05-16 11:34:50|9284.43|9164.43|9283.12|9163.12|9284.48|9164.48|9282.83|9162.83|10
1652700900000|2022-05-16 11:35:00|9282.72|9162.72|9280.77|9160.77|9282.72|9162.72|9280.61|9160.61|10
1652700910000|2022-05-16 11:35:10|9277.61|9157.61|9273.88|9153.88|9277.61|9157.61|9273.88|9153.88|8
1652700920000|2022-05-16 11:35:20|9272.96|9152.96|9271.15|9151.15|9272.96|9152.96|9270.62|9150.62|10
1652700930000|2022-05-16 11:35:30|9270.92|9150.92|9270.23|9150.23|9272.67|9152.67|9270.23|9150.23|9
1652700940000|2022-05-16 11:35:40|9270.11|9150.11|9270.27|9150.27|9270.27|9150.27|9268.39|9148.39|10
1652700950000|2022-05-16 11:35:50|9270.18|9150.18|9269.26|9149.26|9270.18|9150.18|9267.31|9147.31|10
1652700960000|2022-05-16 11:36:00|9268.35|9148.35|9270.65|9150.65|9270.65|9150.65|9268.35|9148.35|10
1652700970000|2022-05-16 11:36:10|9269.61|9149.61|9272.87|9152.87|9272.87|9152.87|9269.61|9149.61|10
1652700980000|2022-05-16 11:36:20|9273.47|9153.47|9270.1|9150.1|9273.74|9153.74|9270.1|9150.1|10
1652700990000|2022-05-16 11:36:30|9271.48|9151.48|9268.77|9148.77|9271.83|9151.83|9268.64|9148.64|10
1652701000000|2022-05-16 11:36:40|9268.84|9148.84|9269.17|9149.17|9269.37|9149.37|9268.84|9148.84|9
1652701010000|2022-05-16 11:36:50|9269.48|9149.48|9271.59|9151.59|9271.59|9151.59|9269.48|9149.48|10
1652701020000|2022-05-16 11:37:00|9271.69|9151.69|9271.09|9151.09|9272.56|9152.56|9270.94|9150.94|10
1652701030000|2022-05-16 11:37:10|9270.8|9150.8|9270.84|9150.84|9271.48|9151.48|9270.37|9150.37|10
1652701040000|2022-05-16 11:37:20|9271.89|9151.89|9270.29|9150.29|9271.95|9151.95|9270.29|9150.29|10
1652701050000|2022-05-16 11:37:30|9270.54|9150.54|9271.04|9151.04|9271.04|9151.04|9269.33|9149.33|9
1652701060000|2022-05-16 11:37:40|9271|9151|9269.81|9149.81|9271.09|9151.09|9269.79|9149.79|10
1652701070000|2022-05-16 11:37:50|9269.93|9149.93|9270.56|9150.56|9270.56|9150.56|9269.93|9149.93|10
1652701080000|2022-05-16 11:38:00|9270.01|9150.01|9269.4|9149.4|9270.4|9150.4|9269.4|9149.4|10
1652701090000|2022-05-16 11:38:10|9269.65|9149.65|9266.27|9146.27|9269.65|9149.65|9266.27|9146.27|10
1652701100000|2022-05-16 11:38:20|9267.76|9147.76|9266.86|9146.86|9267.76|9147.76|9265.3|9145.3|10
1652701110000|2022-05-16 11:38:30|9266.95|9146.95|9270.43|9150.43|9270.43|9150.43|9266.92|9146.92|10
1652701120000|2022-05-16 11:38:40|9272.29|9152.29|9272.67|9152.67|9273.15|9153.15|9272.09|9152.09|10
1652701130000|2022-05-16 11:38:50|9273.01|9153.01|9275.03|9155.03|9275.13|9155.13|9273.01|9153.01|10
1652701140000|2022-05-16 11:39:00|9274.99|9154.99|9277.36|9157.36|9277.36|9157.36|9274.79|9154.79|10
1652701150000|2022-05-16 11:39:10|9278.01|9158.01|9283.54|9163.54|9283.54|9163.54|9278.01|9158.01|9
1652701160000|2022-05-16 11:39:20|9286.01|9166.01|9288.8|9168.8|9288.8|9168.8|9286.01|9166.01|10
1652701170000|2022-05-16 11:39:30|9288.64|9168.64|9289.15|9169.15|9289.18|9169.18|9288.64|9168.64|10
1652701180000|2022-05-16 11:39:40|9288.58|9168.58|9288.16|9168.16|9288.58|9168.58|9287.75|9167.75|9
1652701190000|2022-05-16 11:39:50|9288.05|9168.05|9287.54|9167.54|9288.36|9168.36|9287.54|9167.54|10
1652701200000|2022-05-16 11:40:00|9286.74|9166.74|9285.52|9165.52|9286.74|9166.74|9285.17|9165.17|10
1652701210000|2022-05-16 11:40:10|9285.55|9165.55|9284.41|9164.41|9285.68|9165.68|9284.27|9164.27|9
1652701220000|2022-05-16 11:40:20|9283.71|9163.71|9281.83|9161.83|9283.88|9163.88|9281.83|9161.83|10
1652701230000|2022-05-16 11:40:30|9281.8|9161.8|9279.82|9159.82|9281.8|9161.8|9279.74|9159.74|10
1652701240000|2022-05-16 11:40:40|9280.01|9160.01|9280.16|9160.16|9280.36|9160.36|9280.01|9160.01|10
1652701250000|2022-05-16 11:40:50|9279.82|9159.82|9277.03|9157.03|9279.85|9159.85|9277.03|9157.03|10
1652701260000|2022-05-16 11:41:00|9276.66|9156.66|9276.29|9156.29|9276.66|9156.66|9275.78|9155.78|10
1652701270000|2022-05-16 11:41:10|9276.32|9156.32|9277.73|9157.73|9277.73|9157.73|9276.29|9156.29|10
1652701280000|2022-05-16 11:41:20|9277.34|9157.34|9278.07|9158.07|9278.07|9158.07|9277.34|9157.34|10
1652701290000|2022-05-16 11:41:30|9277.93|9157.93|9278.56|9158.56|9278.56|9158.56|9277.93|9157.93|10
1652701300000|2022-05-16 11:41:40|9278.57|9158.57|9278.49|9158.49|9278.87|9158.87|9278.11|9158.11|9
1652701310000|2022-05-16 11:41:50|9278.53|9158.53|9279.16|9159.16|9279.16|9159.16|9278.53|9158.53|10
1652701320000|2022-05-16 11:42:00|9279.18|9159.18|9279.65|9159.65|9279.65|9159.65|9279.07|9159.07|8
1652701330000|2022-05-16 11:42:10|9280.27|9160.27|9282.55|9162.55|9282.55|9162.55|9280.27|9160.27|10
1652701340000|2022-05-16 11:42:20|9282.57|9162.57|9283.89|9163.89|9283.89|9163.89|9282.57|9162.57|10
1652701350000|2022-05-16 11:42:30|9284.03|9164.03|9284.95|9164.95|9284.95|9164.95|9284.03|9164.03|9
1652701360000|2022-05-16 11:42:40|9285.38|9165.38|9283.42|9163.42|9286.03|9166.03|9283.42|9163.42|10
1652701370000|2022-05-16 11:42:50|9283.36|9163.36|9280.57|9160.57|9283.36|9163.36|9280.57|9160.57|10
1652701380000|2022-05-16 11:43:00|9280.67|9160.67|9279.85|9159.85|9280.67|9160.67|9279.85|9159.85|9
1652701390000|2022-05-16 11:43:10|9279.53|9159.53|9279.33|9159.33|9279.91|9159.91|9279.33|9159.33|10
1652701400000|2022-05-16 11:43:20|9279.5|9159.5|9278.68|9158.68|9279.5|9159.5|9278.21|9158.21|10
1652701410000|2022-05-16 11:43:30|9278.56|9158.56|9278.82|9158.82|9279.18|9159.18|9278.38|9158.38|9
1652701420000|2022-05-16 11:43:40|9279.11|9159.11|9279.27|9159.27|9279.33|9159.33|9278.93|9158.93|10
1652701430000|2022-05-16 11:43:50|9279.35|9159.35|9279.82|9159.82|9279.82|9159.82|9279.35|9159.35|9
1652701440000|2022-05-16 11:44:00|9279.26|9159.26|9280.62|9160.62|9280.62|9160.62|9278.73|9158.73|10
1652701450000|2022-05-16 11:44:10|9280.82|9160.82|9285.45|9165.45|9285.45|9165.45|9280.82|9160.82|10
1652701460000|2022-05-16 11:44:20|9286.06|9166.06|9286.32|9166.32|9286.37|9166.37|9286.06|9166.06|9
1652701470000|2022-05-16 11:44:30|9286.06|9166.06|9284.99|9164.99|9286.09|9166.09|9284.99|9164.99|10
1652701480000|2022-05-16 11:44:40|9284.9|9164.9|9284.41|9164.41|9284.94|9164.94|9284.41|9164.41|9
1652701490000|2022-05-16 11:44:50|9283.91|9163.91|9281.88|9161.88|9283.91|9163.91|9281.66|9161.66|10
1652701500000|2022-05-16 11:45:00|9281.55|9161.55|9280.23|9160.23|9281.68|9161.68|9280.23|9160.23|9
1652701510000|2022-05-16 11:45:10|9280.02|9160.02|9279.4|9159.4|9280.51|9160.51|9279.4|9159.4|10
1652701520000|2022-05-16 11:45:20|9279.33|9159.33|9278.03|9158.03|9279.33|9159.33|9278.03|9158.03|8
1652701530000|2022-05-16 11:45:30|9277.83|9157.83|9276.24|9156.24|9277.83|9157.83|9276.24|9156.24|10
1652701540000|2022-05-16 11:45:40|9275.83|9155.83|9274.67|9154.67|9275.83|9155.83|9274.67|9154.67|10
1652701550000|2022-05-16 11:45:50|9274.53|9154.53|9273.11|9153.11|9274.79|9154.79|9272.94|9152.94|10
1652701560000|2022-05-16 11:46:00|9273.03|9153.03|9270.55|9150.55|9273.03|9153.03|9270.23|9150.23|10
1652701570000|2022-05-16 11:46:10|9270.68|9150.68|9269.63|9149.63|9270.8|9150.8|9269.63|9149.63|10
1652701580000|2022-05-16 11:46:20|9269.33|9149.33|9270.08|9150.08|9270.25|9150.25|9269.27|9149.27|10
1652701590000|2022-05-16 11:46:30|9270.31|9150.31|9269.46|9149.46|9270.42|9150.42|9269.46|9149.46|9
1652701600000|2022-05-16 11:46:40|9269.57|9149.57|9270.93|9150.93|9270.94|9150.94|9269.57|9149.57|9
1652701610000|2022-05-16 11:46:50|9271.21|9151.21|9271.34|9151.34|9272.28|9152.28|9270.96|9150.96|10
1652701620000|2022-05-16 11:47:00|9271.3|9151.3|9271.42|9151.42|9271.42|9151.42|9269.73|9149.73|10
1652701630000|2022-05-16 11:47:10|9271.25|9151.25|9274.31|9154.31|9274.31|9154.31|9271.25|9151.25|10
1652701640000|2022-05-16 11:47:20|9274.72|9154.72|9276.07|9156.07|9276.33|9156.33|9274.72|9154.72|10
1652701650000|2022-05-16 11:47:30|9276.47|9156.47|9277.87|9157.87|9277.95|9157.95|9276.47|9156.47|10
1652701660000|2022-05-16 11:47:40|9277.93|9157.93|9278.23|9158.23|9278.23|9158.23|9277.1|9157.1|10
1652701670000|2022-05-16 11:47:50|9277.95|9157.95|9276.69|9156.69|9277.95|9157.95|9276.42|9156.42|10
1652701680000|2022-05-16 11:48:00|9276.63|9156.63|9275.38|9155.38|9276.63|9156.63|9275.26|9155.26|10
1652701690000|2022-05-16 11:48:10|9275.43|9155.43|9273.89|9153.89|9275.61|9155.61|9273.22|9153.22|10
1652701700000|2022-05-16 11:48:20|9273.85|9153.85|9270.99|9150.99|9273.85|9153.85|9270.99|9150.99|10
1652701710000|2022-05-16 11:48:30|9270.48|9150.48|9269.57|9149.57|9270.48|9150.48|9269.51|9149.51|10
1652701720000|2022-05-16 11:48:40|9269.53|9149.53|9268|9148|9269.53|9149.53|9267.47|9147.47|9
1652701730000|2022-05-16 11:48:50|9266.77|9146.77|9267.13|9147.13|9267.16|9147.16|9266.67|9146.67|10
1652701740000|2022-05-16 11:49:00|9267.19|9147.19|9267.49|9147.49|9267.49|9147.49|9266.85|9146.85|10
1652701750000|2022-05-16 11:49:10|9267.54|9147.54|9268.44|9148.44|9268.44|9148.44|9267.46|9147.46|10
1652701760000|2022-05-16 11:49:20|9268.18|9148.18|9268.01|9148.01|9268.5|9148.5|9268.01|9148.01|10
1652701770000|2022-05-16 11:49:30|9268.3|9148.3|9269.13|9149.13|9269.13|9149.13|9268.15|9148.15|9
1652701780000|2022-05-16 11:49:40|9269.06|9149.06|9268.73|9148.73|9269.37|9149.37|9268.73|9148.73|9
1652701790000|2022-05-16 11:49:50|9268.64|9148.64|9268.3|9148.3|9268.9|9148.9|9267.93|9147.93|10
1652701800000|2022-05-16 11:50:00|9267.86|9147.86|9267.29|9147.29|9268.41|9148.41|9266.92|9146.92|10
1652701810000|2022-05-16 11:50:10|9267.31|9147.31|9265.69|9145.69|9267.31|9147.31|9265.59|9145.59|10
1652701820000|2022-05-16 11:50:20|9265.61|9145.61|9264.4|9144.4|9265.61|9145.61|9264.4|9144.4|10
1652701830000|2022-05-16 11:50:30|9264.55|9144.55|9264.36|9144.36|9264.55|9144.55|9264.3|9144.3|9
1652701840000|2022-05-16 11:50:40|9264.64|9144.64|9262.69|9142.69|9264.83|9144.83|9262.69|9142.69|9
1652701850000|2022-05-16 11:50:50|9262.96|9142.96|9259.28|9139.28|9262.96|9142.96|9259.28|9139.28|10
1652701860000|2022-05-16 11:51:00|9259.34|9139.34|9257.12|9137.12|9259.34|9139.34|9257.12|9137.12|10
1652701870000|2022-05-16 11:51:10|9256.93|9136.93|9256.47|9136.47|9257.85|9137.85|9256.47|9136.47|10
1652701880000|2022-05-16 11:51:20|9256.55|9136.55|9255|9135|9257.21|9137.21|9255|9135|10
1652701890000|2022-05-16 11:51:30|9254.86|9134.86|9252.32|9132.32|9255|9135|9252.32|9132.32|9
1652701900000|2022-05-16 11:51:40|9252.29|9132.29|9245.85|9125.85|9252.29|9132.29|9245.85|9125.85|10
1652701910000|2022-05-16 11:51:50|9245.39|9125.39|9242.7|9122.7|9245.39|9125.39|9242.7|9122.7|10
1652701920000|2022-05-16 11:52:00|9242.48|9122.48|9244.77|9124.77|9244.77|9124.77|9242.48|9122.48|10
1652701930000|2022-05-16 11:52:10|9244.6|9124.6|9247.01|9127.01|9247.11|9127.11|9244.6|9124.6|10
1652701940000|2022-05-16 11:52:20|9245.47|9125.47|9251.68|9131.68|9251.68|9131.68|9245.47|9125.47|10
1652701950000|2022-05-16 11:52:30|9250.41|9130.41|9253.35|9133.35|9253.35|9133.35|9250.41|9130.41|9
1652701960000|2022-05-16 11:52:40|9252.71|9132.71|9254.81|9134.81|9254.81|9134.81|9252.71|9132.71|10
1652701970000|2022-05-16 11:52:50|9254.25|9134.25|9255.45|9135.45|9255.46|9135.46|9254.25|9134.25|10
1652701980000|2022-05-16 11:53:00|9255.39|9135.39|9255.12|9135.12|9255.58|9135.58|9255.02|9135.02|10
1652701990000|2022-05-16 11:53:10|9255.15|9135.15|9260.32|9140.32|9260.32|9140.32|9255.15|9135.15|10
1652702000000|2022-05-16 11:53:20|9260.42|9140.42|9264.11|9144.11|9264.11|9144.11|9260.42|9140.42|9
1652702010000|2022-05-16 11:53:30|9264.26|9144.26|9264.55|9144.55|9265.19|9145.19|9263.75|9143.75|10
1652702020000|2022-05-16 11:53:40|9265.7|9145.7|9265.58|9145.58|9265.7|9145.7|9264.27|9144.27|10
1652702030000|2022-05-16 11:53:50|9265.43|9145.43|9265.23|9145.23|9265.97|9145.97|9264.89|9144.89|10
1652702040000|2022-05-16 11:54:00|9265.22|9145.22|9265.55|9145.55|9265.8|9145.8|9265.22|9145.22|10
1652702050000|2022-05-16 11:54:10|9264.91|9144.91|9265.43|9145.43|9266.16|9146.16|9264.91|9144.91|10
1652702060000|2022-05-16 11:54:20|9265.47|9145.47|9263.5|9143.5|9265.47|9145.47|9263.5|9143.5|10
1652702070000|2022-05-16 11:54:30|9263.21|9143.21|9261.38|9141.38|9263.28|9143.28|9261.38|9141.38|10
1652702080000|2022-05-16 11:54:40|9261.43|9141.43|9261.41|9141.41|9261.43|9141.43|9260.59|9140.59|10
1652702090000|2022-05-16 11:54:50|9261.13|9141.13|9261.17|9141.17|9261.39|9141.39|9260.47|9140.47|10
1652702100000|2022-05-16 11:55:00|9261.24|9141.24|9261.75|9141.75|9261.83|9141.83|9260.49|9140.49|9
1652702110000|2022-05-16 11:55:10|9261.77|9141.77|9262.56|9142.56|9262.76|9142.76|9261.77|9141.77|10
1652702120000|2022-05-16 11:55:20|9262.27|9142.27|9260.69|9140.69|9262.27|9142.27|9260.69|9140.69|10
1652702130000|2022-05-16 11:55:30|9260.74|9140.74|9259.13|9139.13|9260.74|9140.74|9259.13|9139.13|10
1652702140000|2022-05-16 11:55:40|9259.45|9139.45|9257.47|9137.47|9259.45|9139.45|9257.29|9137.29|10
1652702150000|2022-05-16 11:55:50|9257.69|9137.69|9255.82|9135.82|9257.69|9137.69|9255.82|9135.82|10
1652702160000|2022-05-16 11:56:00|9255.8|9135.8|9255.59|9135.59|9256.08|9136.08|9255.59|9135.59|10
1652702170000|2022-05-16 11:56:10|9255.6|9135.6|9252.7|9132.7|9255.6|9135.6|9252.7|9132.7|10
1652702180000|2022-05-16 11:56:20|9252.68|9132.68|9250.47|9130.47|9253.54|9133.54|9250.19|9130.19|10
1652702190000|2022-05-16 11:56:30|9250.42|9130.42|9249.54|9129.54|9250.84|9130.84|9249.54|9129.54|10
1652702200000|2022-05-16 11:56:40|9249.31|9129.31|9249.07|9129.07|9249.37|9129.37|9247.9|9127.9|10
1652702210000|2022-05-16 11:56:50|9246.57|9126.57|9247.55|9127.55|9247.55|9127.55|9245.91|9125.91|10
1652702220000|2022-05-16 11:57:00|9247.63|9127.63|9247.31|9127.31|9249.07|9129.07|9246.55|9126.55|10
1652702230000|2022-05-16 11:57:10|9247.45|9127.45|9248.32|9128.32|9248.32|9128.32|9246.73|9126.73|10
1652702240000|2022-05-16 11:57:20|9248.67|9128.67|9249.18|9129.18|9250.27|9130.27|9248.67|9128.67|10
1652702250000|2022-05-16 11:57:30|9250.65|9130.65|9250.43|9130.43|9250.69|9130.69|9248.39|9128.39|10
1652702260000|2022-05-16 11:57:40|9250.52|9130.52|9251.21|9131.21|9251.4|9131.4|9249.74|9129.74|10
1652702270000|2022-05-16 11:57:50|9251.29|9131.29|9252.12|9132.12|9252.2|9132.2|9250.85|9130.85|10
1652702280000|2022-05-16 11:58:00|9252.29|9132.29|9253.21|9133.21|9253.58|9133.58|9252.29|9132.29|10
1652702290000|2022-05-16 11:58:10|9253.96|9133.96|9254.66|9134.66|9256.57|9136.57|9253.64|9133.64|9
1652702300000|2022-05-16 11:58:20|9254.49|9134.49|9251.04|9131.04|9254.49|9134.49|9251.04|9131.04|10
1652702310000|2022-05-16 11:58:30|9251.62|9131.62|9248.46|9128.46|9251.75|9131.75|9248.46|9128.46|10
1652702320000|2022-05-16 11:58:40|9247.71|9127.71|9247.87|9127.87|9248.38|9128.38|9247.5|9127.5|9
1652702330000|2022-05-16 11:58:50|9247.79|9127.79|9248.06|9128.06|9248.27|9128.27|9247.53|9127.53|10
1652702340000|2022-05-16 11:59:00|9248.01|9128.01|9247.77|9127.77|9248.5|9128.5|9247.77|9127.77|10
1652702350000|2022-05-16 11:59:10|9248.13|9128.13|9248.63|9128.63|9248.63|9128.63|9247.79|9127.79|10
1652702360000|2022-05-16 11:59:20|9248.71|9128.71|9248.64|9128.64|9249.19|9129.19|9248.38|9128.38|10
1652702370000|2022-05-16 11:59:30|9248.7|9128.7|9246.93|9126.93|9248.7|9128.7|9246.93|9126.93|10
1652702380000|2022-05-16 11:59:40|9247.25|9127.25|9245.55|9125.55|9247.27|9127.27|9245.55|9125.55|10
1652702390000|2022-05-16 11:59:50|9245.39|9125.39|9243.6|9123.6|9245.39|9125.39|9243.6|9123.6|10
1652702400000|2022-05-16 12:00:00|9243.62|9123.62|9244.05|9124.05|9244.13|9124.13|9243.49|9123.49|10
1652702410000|2022-05-16 12:00:10|9243.98|9123.98|9241.62|9121.62|9243.98|9123.98|9241.46|9121.46|10
1652702420000|2022-05-16 12:00:20|9241.21|9121.21|9241.12|9121.12|9242.02|9122.02|9241.08|9121.08|10
1652702430000|2022-05-16 12:00:30|9241.51|9121.51|9242.16|9122.16|9243.04|9123.04|9241.46|9121.46|9
1652702440000|2022-05-16 12:00:40|9242.19|9122.19|9243.58|9123.58|9243.58|9123.58|9242.19|9122.19|10
1652702450000|2022-05-16 12:00:50|9243.37|9123.37|9244.74|9124.74|9244.74|9124.74|9243.37|9123.37|10
1652702460000|2022-05-16 12:01:00|9244.97|9124.97|9243.65|9123.65|9244.97|9124.97|9243.65|9123.65|10
1652702470000|2022-05-16 12:01:10|9243.15|9123.15|9240.96|9120.96|9243.15|9123.15|9240.96|9120.96|10
1652702480000|2022-05-16 12:01:20|9241.05|9121.05|9243.32|9123.32|9243.32|9123.32|9240.36|9120.36|10
1652702490000|2022-05-16 12:01:30|9244.12|9124.12|9245.54|9125.54|9247.4|9127.4|9244.12|9124.12|10
1652702500000|2022-05-16 12:01:40|9245.34|9125.34|9243.13|9123.13|9245.34|9125.34|9242.45|9122.45|10
1652702510000|2022-05-16 12:01:50|9242.96|9122.96|9235.06|9115.06|9245.33|9125.33|9235.06|9115.06|10
1652702520000|2022-05-16 12:02:00|9232.83|9112.83|9232.93|9112.93|9232.93|9112.93|9231.72|9111.72|10
1652702530000|2022-05-16 12:02:10|9233.2|9113.2|9237.25|9117.25|9237.25|9117.25|9233.2|9113.2|10
1652702540000|2022-05-16 12:02:20|9237.4|9117.4|9238.89|9118.89|9240.05|9120.05|9237.4|9117.4|10
1652702550000|2022-05-16 12:02:30|9238.75|9118.75|9235.79|9115.79|9238.75|9118.75|9234.72|9114.72|10
1652702560000|2022-05-16 12:02:40|9234.49|9114.49|9228.61|9108.61|9234.49|9114.49|9228.53|9108.53|10
1652702570000|2022-05-16 12:02:50|9228.06|9108.06|9225.21|9105.21|9228.06|9108.06|9225.21|9105.21|10
1652702580000|2022-05-16 12:03:00|9224.04|9104.04|9220.18|9100.18|9224.04|9104.04|9220.18|9100.18|10
1652702590000|2022-05-16 12:03:10|9220.07|9100.07|9217.82|9097.82|9220.07|9100.07|9217.66|9097.66|9
1652702600000|2022-05-16 12:03:20|9217.63|9097.63|9216.88|9096.88|9218.12|9098.12|9216.54|9096.54|10
1652702610000|2022-05-16 12:03:30|9216.99|9096.99|9217.19|9097.19|9217.19|9097.19|9216.32|9096.32|10
1652702620000|2022-05-16 12:03:40|9217.55|9097.55|9212.11|9092.11|9217.55|9097.55|9212.03|9092.03|10
1652702630000|2022-05-16 12:03:50|9212.4|9092.4|9207.11|9087.11|9212.66|9092.66|9207.11|9087.11|10
1652702640000|2022-05-16 12:04:00|9206.59|9086.59|9187.79|9067.79|9206.59|9086.59|9187.79|9067.79|9
1652702650000|2022-05-16 12:04:10|9184.84|9064.84|9176.94|9056.94|9184.84|9064.84|9176.41|9056.41|10
1652702660000|2022-05-16 12:04:20|9176.5|9056.5|9180.81|9060.81|9180.81|9060.81|9176.5|9056.5|10
1652702670000|2022-05-16 12:04:30|9181.01|9061.01|9181.5|9061.5|9181.85|9061.85|9181.01|9061.01|10
1652702680000|2022-05-16 12:04:40|9181.7|9061.7|9176.89|9056.89|9181.7|9061.7|9176.88|9056.88|10
1652702690000|2022-05-16 12:04:50|9176.9|9056.9|9175.87|9055.87|9178.02|9058.02|9175.87|9055.87|10
1652702700000|2022-05-16 12:05:00|9176.49|9056.49|9176.77|9056.77|9176.77|9056.77|9175.28|9055.28|10
1652702710000|2022-05-16 12:05:10|9176.36|9056.36|9175.67|9055.67|9176.39|9056.39|9175.65|9055.65|10
1652702720000|2022-05-16 12:05:20|9175.7|9055.7|9174.35|9054.35|9176.33|9056.33|9174.35|9054.35|10
1652702730000|2022-05-16 12:05:30|9176.22|9056.22|9181.92|9061.92|9181.92|9061.92|9176.22|9056.22|10
1652702740000|2022-05-16 12:05:40|9182.99|9062.99|9185.28|9065.28|9185.96|9065.96|9182.99|9062.99|10
1652702750000|2022-05-16 12:05:50|9185.17|9065.17|9184.75|9064.75|9185.17|9065.17|9184.26|9064.26|10
1652702760000|2022-05-16 12:06:00|9184.66|9064.66|9182.99|9062.99|9184.66|9064.66|9182.99|9062.99|10
1652702770000|2022-05-16 12:06:10|9182.7|9062.7|9179.76|9059.76|9182.7|9062.7|9179.76|9059.76|10
1652702780000|2022-05-16 12:06:20|9179.71|9059.71|9178.93|9058.93|9179.94|9059.94|9178.93|9058.93|10
1652702790000|2022-05-16 12:06:30|9178.46|9058.46|9177.78|9057.78|9178.57|9058.57|9177.69|9057.69|10
1652702800000|2022-05-16 12:06:40|9178.03|9058.03|9174.94|9054.94|9178.03|9058.03|9174.94|9054.94|10
1652702810000|2022-05-16 12:06:50|9174.12|9054.12|9169.38|9049.38|9174.28|9054.28|9169.38|9049.38|10
1652702820000|2022-05-16 12:07:00|9169.3|9049.3|9169.85|9049.85|9172.21|9052.21|9167.66|9047.66|10
1652702830000|2022-05-16 12:07:10|9171.39|9051.39|9181.77|9061.77|9181.81|9061.81|9171.16|9051.16|10
1652702840000|2022-05-16 12:07:20|9181.57|9061.57|9181.5|9061.5|9182.55|9062.55|9181.5|9061.5|10
1652702850000|2022-05-16 12:07:30|9182.26|9062.26|9181.54|9061.54|9182.26|9062.26|9180.25|9060.25|10
1652702860000|2022-05-16 12:07:40|9181.52|9061.52|9182.45|9062.45|9182.5|9062.5|9181.52|9061.52|10
1652702870000|2022-05-16 12:07:50|9182.5|9062.5|9182.52|9062.52|9182.61|9062.61|9182.05|9062.05|10
1652702880000|2022-05-16 12:08:00|9182.85|9062.85|9183.84|9063.84|9183.84|9063.84|9182.6|9062.6|10
1652702890000|2022-05-16 12:08:10|9183.78|9063.78|9186.3|9066.3|9186.71|9066.71|9183.78|9063.78|10
1652702900000|2022-05-16 12:08:20|9186.77|9066.77|9186.4|9066.4|9187.46|9067.46|9186.21|9066.21|9
1652702910000|2022-05-16 12:08:30|9186.24|9066.24|9187.6|9067.6|9187.6|9067.6|9185.41|9065.41|10
1652702920000|2022-05-16 12:08:40|9187.97|9067.97|9188.52|9068.52|9188.52|9068.52|9187.42|9067.42|10
1652702930000|2022-05-16 12:08:50|9189.08|9069.08|9190.22|9070.22|9190.22|9070.22|9188.47|9068.47|10
1652702940000|2022-05-16 12:09:00|9191.22|9071.22|9190.69|9070.69|9191.4|9071.4|9190.48|9070.48|10
1652702950000|2022-05-16 12:09:10|9190.17|9070.17|9192.2|9072.2|9192.54|9072.54|9190.17|9070.17|10
1652702960000|2022-05-16 12:09:20|9193.06|9073.06|9196.42|9076.42|9196.42|9076.42|9193.06|9073.06|10
1652702970000|2022-05-16 12:09:30|9196.44|9076.44|9198.64|9078.64|9198.7|9078.7|9196.44|9076.44|9
1652702980000|2022-05-16 12:09:40|9199.24|9079.24|9201.48|9081.48|9202.32|9082.32|9199.24|9079.24|9
1652702990000|2022-05-16 12:09:50|9201.76|9081.76|9206.12|9086.12|9206.33|9086.33|9201.76|9081.76|10
1652703000000|2022-05-16 12:10:00|9207.72|9087.72|9210.69|9090.69|9210.69|9090.69|9207.72|9087.72|10
1652703010000|2022-05-16 12:10:10|9210.7|9090.7|9211.08|9091.08|9211.23|9091.23|9209.84|9089.84|10
1652703020000|2022-05-16 12:10:20|9210.52|9090.52|9211.12|9091.12|9211.12|9091.12|9210.52|9090.52|9
1652703030000|2022-05-16 12:10:30|9211.55|9091.55|9212.24|9092.24|9212.7|9092.7|9210.39|9090.39|9
1652703040000|2022-05-16 12:10:40|9212.38|9092.38|9214.57|9094.57|9214.57|9094.57|9212.38|9092.38|10
1652703050000|2022-05-16 12:10:50|9215.33|9095.33|9217.17|9097.17|9217.17|9097.17|9215.33|9095.33|10
1652703060000|2022-05-16 12:11:00|9217.4|9097.4|9218.53|9098.53|9219.39|9099.39|9216.45|9096.45|10
1652703070000|2022-05-16 12:11:10|9219.3|9099.3|9219.44|9099.44|9219.98|9099.98|9218.99|9098.99|10
1652703080000|2022-05-16 12:11:20|9218.87|9098.87|9217.64|9097.64|9218.93|9098.93|9216.66|9096.66|10
1652703090000|2022-05-16 12:11:30|9215.6|9095.6|9216.69|9096.69|9217.52|9097.52|9215.34|9095.34|10
1652703100000|2022-05-16 12:11:40|9217.21|9097.21|9217.59|9097.59|9217.59|9097.59|9216|9096|10
1652703110000|2022-05-16 12:11:50|9218.04|9098.04|9219.38|9099.38|9219.38|9099.38|9217.68|9097.68|10
1652703120000|2022-05-16 12:12:00|9219.57|9099.57|9219.51|9099.51|9220.23|9100.23|9219.51|9099.51|10
1652703130000|2022-05-16 12:12:10|9219.34|9099.34|9217.17|9097.17|9219.57|9099.57|9217.17|9097.17|10
1652703140000|2022-05-16 12:12:20|9216.97|9096.97|9216.23|9096.23|9217.22|9097.22|9216.22|9096.22|10
1652703150000|2022-05-16 12:12:30|9215.45|9095.45|9212.85|9092.85|9215.45|9095.45|9212.85|9092.85|10
1652703160000|2022-05-16 12:12:40|9213.78|9093.78|9213.63|9093.63|9213.84|9093.84|9212.84|9092.84|10
1652703170000|2022-05-16 12:12:50|9212.7|9092.7|9214.3|9094.3|9214.79|9094.79|9212.7|9092.7|10
1652703180000|2022-05-16 12:13:00|9214.35|9094.35|9216.69|9096.69|9216.94|9096.94|9214.33|9094.33|10
1652703190000|2022-05-16 12:13:10|9216.49|9096.49|9216.83|9096.83|9216.83|9096.83|9215.54|9095.54|10
1652703200000|2022-05-16 12:13:20|9215.51|9095.51|9215.91|9095.91|9216.81|9096.81|9215.51|9095.51|9
1652703210000|2022-05-16 12:13:30|9215.76|9095.76|9217.06|9097.06|9217.47|9097.47|9215.76|9095.76|10
1652703220000|2022-05-16 12:13:40|9217.12|9097.12|9215.88|9095.88|9217.14|9097.14|9215.88|9095.88|10
1652703230000|2022-05-16 12:13:50|9216.92|9096.92|9215.31|9095.31|9216.92|9096.92|9215.27|9095.27|10
1652703240000|2022-05-16 12:14:00|9215.25|9095.25|9214.42|9094.42|9215.27|9095.27|9214.42|9094.42|10
1652703250000|2022-05-16 12:14:10|9214.53|9094.53|9212.98|9092.98|9214.53|9094.53|9212.98|9092.98|10
1652703260000|2022-05-16 12:14:20|9213.35|9093.35|9214.18|9094.18|9214.6|9094.6|9213.35|9093.35|10
1652703270000|2022-05-16 12:14:30|9215.08|9095.08|9218.33|9098.33|9218.33|9098.33|9214.66|9094.66|10
1652703280000|2022-05-16 12:14:40|9216.94|9096.94|9218.19|9098.19|9218.19|9098.19|9216.94|9096.94|10
1652703290000|2022-05-16 12:14:50|9218.65|9098.65|9215.97|9095.97|9218.71|9098.71|9215.97|9095.97|10
1652703300000|2022-05-16 12:15:00|9216.31|9096.31|9214.74|9094.74|9216.31|9096.31|9214.3|9094.3|10
1652703310000|2022-05-16 12:15:10|9213.81|9093.81|9214.55|9094.55|9214.82|9094.82|9213.81|9093.81|10
1652703320000|2022-05-16 12:15:20|9214.23|9094.23|9215.23|9095.23|9215.98|9095.98|9214.23|9094.23|10
1652703330000|2022-05-16 12:15:30|9215.13|9095.13|9211.76|9091.76|9215.19|9095.19|9211.76|9091.76|10
1652703340000|2022-05-16 12:15:40|9212.02|9092.02|9210.87|9090.87|9212.26|9092.26|9210.87|9090.87|10
1652703350000|2022-05-16 12:15:50|9210.33|9090.33|9208.69|9088.69|9211.38|9091.38|9208.69|9088.69|10
1652703360000|2022-05-16 12:16:00|9208.75|9088.75|9201.11|9081.11|9208.75|9088.75|9201.11|9081.11|10
1652703370000|2022-05-16 12:16:10|9201.95|9081.95|9199.47|9079.47|9201.95|9081.95|9199.47|9079.47|10
1652703380000|2022-05-16 12:16:20|9199.45|9079.45|9199.92|9079.92|9200.26|9080.26|9199.39|9079.39|10
1652703390000|2022-05-16 12:16:30|9199.4|9079.4|9198.62|9078.62|9199.4|9079.4|9198.17|9078.17|10
1652703400000|2022-05-16 12:16:40|9197.97|9077.97|9198.6|9078.6|9198.86|9078.86|9197.97|9077.97|10
1652703410000|2022-05-16 12:16:50|9198.7|9078.7|9197.55|9077.55|9198.7|9078.7|9197.45|9077.45|10
1652703420000|2022-05-16 12:17:00|9197.72|9077.72|9195.11|9075.11|9197.87|9077.87|9195.11|9075.11|10
1652703430000|2022-05-16 12:17:10|9194.92|9074.92|9192.89|9072.89|9194.92|9074.92|9192.89|9072.89|10
1652703440000|2022-05-16 12:17:20|9193.02|9073.02|9194.38|9074.38|9194.38|9074.38|9193.02|9073.02|10
1652703450000|2022-05-16 12:17:30|9194.64|9074.64|9194.56|9074.56|9194.96|9074.96|9194.16|9074.16|10
1652703460000|2022-05-16 12:17:40|9194.28|9074.28|9190.27|9070.27|9194.28|9074.28|9190.27|9070.27|10
1652703470000|2022-05-16 12:17:50|9188.39|9068.39|9181.57|9061.57|9190.32|9070.32|9181.57|9061.57|10
1652703480000|2022-05-16 12:18:00|9183.14|9063.14|9175.61|9055.61|9183.14|9063.14|9173.83|9053.83|10
1652703490000|2022-05-16 12:18:10|9174.53|9054.53|9175.45|9055.45|9178.31|9058.31|9174.53|9054.53|10
1652703500000|2022-05-16 12:18:20|9175.86|9055.86|9175.95|9055.95|9176|9056|9175.55|9055.55|10
1652703510000|2022-05-16 12:18:30|9175.84|9055.84|9177.15|9057.15|9177.15|9057.15|9175.78|9055.78|8
1652703520000|2022-05-16 12:18:40|9177.32|9057.32|9177.44|9057.44|9177.62|9057.62|9177.32|9057.32|9
1652703530000|2022-05-16 12:18:50|9177.52|9057.52|9173.94|9053.94|9177.52|9057.52|9173.94|9053.94|10
1652703540000|2022-05-16 12:19:00|9173.97|9053.97|9174.01|9054.01|9175.15|9055.15|9173.9|9053.9|10
1652703550000|2022-05-16 12:19:10|9173.08|9053.08|9172.24|9052.24|9173.08|9053.08|9171.85|9051.85|10
1652703560000|2022-05-16 12:19:20|9172.51|9052.51|9173.73|9053.73|9173.73|9053.73|9172.21|9052.21|10
1652703570000|2022-05-16 12:19:30|9174.67|9054.67|9174.14|9054.14|9174.93|9054.93|9173.29|9053.29|10
1652703580000|2022-05-16 12:19:40|9173.99|9053.99|9170.72|9050.72|9173.99|9053.99|9170.72|9050.72|10
1652703590000|2022-05-16 12:19:50|9170.29|9050.29|9165.07|9045.07|9170.29|9050.29|9165.07|9045.07|10
1652703600000|2022-05-16 12:20:00|9166.62|9046.62|9161.92|9041.92|9166.62|9046.62|9161.86|9041.86|10
1652703610000|2022-05-16 12:20:10|9160.92|9040.92|9156.83|9036.83|9160.92|9040.92|9156.83|9036.83|10
1652703620000|2022-05-16 12:20:20|9157.39|9037.39|9153.28|9033.28|9157.39|9037.39|9152.87|9032.87|10
1652703630000|2022-05-16 12:20:30|9152.51|9032.51|9153.15|9033.15|9154.78|9034.78|9152.51|9032.51|9
1652703640000|2022-05-16 12:20:40|9153.31|9033.31|9150.89|9030.89|9153.47|9033.47|9150.89|9030.89|10
1652703650000|2022-05-16 12:20:50|9151.69|9031.69|9147.17|9027.17|9151.69|9031.69|9147.17|9027.17|10
1652703660000|2022-05-16 12:21:00|9147.04|9027.04|9145.47|9025.47|9147.04|9027.04|9145.05|9025.05|10
1652703670000|2022-05-16 12:21:10|9145.84|9025.84|9148.16|9028.16|9148.16|9028.16|9145.57|9025.57|10
1652703680000|2022-05-16 12:21:20|9148.59|9028.59|9147.6|9027.6|9150|9030|9147.6|9027.6|10
1652703690000|2022-05-16 12:21:30|9147.86|9027.86|9153.46|9033.46|9153.46|9033.46|9147.86|9027.86|10
1652703700000|2022-05-16 12:21:40|9153.4|9033.4|9154.75|9034.75|9154.75|9034.75|9153.08|9033.08|10
1652703710000|2022-05-16 12:21:50|9155.38|9035.38|9158.67|9038.67|9158.67|9038.67|9155.38|9035.38|10
1652703720000|2022-05-16 12:22:00|9158.16|9038.16|9158.8|9038.8|9159.3|9039.3|9158.16|9038.16|10
1652703730000|2022-05-16 12:22:10|9159|9039|9161.71|9041.71|9161.71|9041.71|9158.84|9038.84|10
1652703740000|2022-05-16 12:22:20|9161.97|9041.97|9162.52|9042.52|9162.52|9042.52|9161.32|9041.32|10
1652703750000|2022-05-16 12:22:30|9163.04|9043.04|9165.03|9045.03|9165.43|9045.43|9163.04|9043.04|10
1652703760000|2022-05-16 12:22:40|9165.01|9045.01|9167.28|9047.28|9167.28|9047.28|9165.01|9045.01|10
1652703770000|2022-05-16 12:22:50|9167.09|9047.09|9171.37|9051.37|9171.63|9051.63|9167.09|9047.09|9
1652703780000|2022-05-16 12:23:00|9173.57|9053.57|9176.5|9056.5|9176.5|9056.5|9173.57|9053.57|10
1652703790000|2022-05-16 12:23:10|9176.82|9056.82|9178.75|9058.75|9178.75|9058.75|9176.8|9056.8|10
1652703800000|2022-05-16 12:23:20|9178.51|9058.51|9178.64|9058.64|9178.87|9058.87|9178.24|9058.24|10
1652703810000|2022-05-16 12:23:30|9179.42|9059.42|9179.04|9059.04|9179.89|9059.89|9178.79|9058.79|10
1652703820000|2022-05-16 12:23:40|9179.37|9059.37|9180.74|9060.74|9181.09|9061.09|9178.65|9058.65|10
1652703830000|2022-05-16 12:23:50|9181.09|9061.09|9180.75|9060.75|9182.11|9062.11|9180.75|9060.75|10
1652703840000|2022-05-16 12:24:00|9180.36|9060.36|9179.99|9059.99|9181.21|9061.21|9179.99|9059.99|10
1652703850000|2022-05-16 12:24:10|9180.05|9060.05|9180.05|9060.05|9180.19|9060.19|9179.08|9059.08|10
1652703860000|2022-05-16 12:24:20|9180.97|9060.97|9182.32|9062.32|9182.8|9062.8|9180|9060|10
1652703870000|2022-05-16 12:24:30|9182.29|9062.29|9182.95|9062.95|9182.95|9062.95|9181.67|9061.67|10
1652703880000|2022-05-16 12:24:40|9182.02|9062.02|9184.05|9064.05|9184.73|9064.73|9182.02|9062.02|10
1652703890000|2022-05-16 12:24:50|9184.26|9064.26|9188.06|9068.06|9188.06|9068.06|9183.73|9063.73|10
1652703900000|2022-05-16 12:25:00|9187.34|9067.34|9191.46|9071.46|9191.46|9071.46|9187.34|9067.34|10
1652703910000|2022-05-16 12:25:10|9192.19|9072.19|9194.25|9074.25|9194.25|9074.25|9191.55|9071.55|10
1652703920000|2022-05-16 12:25:20|9193.74|9073.74|9196.98|9076.98|9197.96|9077.96|9193.74|9073.74|10
1652703930000|2022-05-16 12:25:30|9197.05|9077.05|9207.48|9087.48|9207.48|9087.48|9197.05|9077.05|10
1652703940000|2022-05-16 12:25:40|9208.47|9088.47|9211.09|9091.09|9211.74|9091.74|9208.04|9088.04|10
1652703950000|2022-05-16 12:25:50|9211.68|9091.68|9214.26|9094.26|9214.82|9094.82|9211.68|9091.68|10
1652703960000|2022-05-16 12:26:00|9214.49|9094.49|9214.7|9094.7|9215.24|9095.24|9214.49|9094.49|10
1652703970000|2022-05-16 12:26:10|9214.19|9094.19|9213.58|9093.58|9214.36|9094.36|9213.57|9093.57|10
1652703980000|2022-05-16 12:26:20|9214.71|9094.71|9215.83|9095.83|9215.83|9095.83|9213.48|9093.48|10
1652703990000|2022-05-16 12:26:30|9215.68|9095.68|9216.14|9096.14|9217.02|9097.02|9215.17|9095.17|10
1652704000000|2022-05-16 12:26:40|9216.75|9096.75|9216.92|9096.92|9217.23|9097.23|9216.54|9096.54|10
1652704010000|2022-05-16 12:26:50|9216.69|9096.69|9216.88|9096.88|9216.97|9096.97|9216.12|9096.12|10
1652704020000|2022-05-16 12:27:00|9217|9097|9216.78|9096.78|9217.56|9097.56|9216.78|9096.78|10
1652704030000|2022-05-16 12:27:10|9217.22|9097.22|9216.8|9096.8|9217.44|9097.44|9216.48|9096.48|10
1652704040000|2022-05-16 12:27:20|9217.57|9097.57|9219.11|9099.11|9219.11|9099.11|9217.57|9097.57|10
1652704050000|2022-05-16 12:27:30|9222.07|9102.07|9232.84|9112.84|9232.84|9112.84|9222.07|9102.07|10
1652704060000|2022-05-16 12:27:40|9232.95|9112.95|9240.29|9120.29|9240.29|9120.29|9232.95|9112.95|10
1652704070000|2022-05-16 12:27:50|9241.06|9121.06|9242.24|9122.24|9243.3|9123.3|9240.94|9120.94|10
1652704080000|2022-05-16 12:28:00|9242.1|9122.1|9242.6|9122.6|9243.44|9123.44|9242.01|9122.01|10
1652704090000|2022-05-16 12:28:10|9242.73|9122.73|9244.26|9124.26|9244.69|9124.69|9242.73|9122.73|10
1652704100000|2022-05-16 12:28:20|9245.92|9125.92|9255.59|9135.59|9255.59|9135.59|9245.92|9125.92|10
1652704110000|2022-05-16 12:28:30|9255.96|9135.96|9272.1|9152.1|9272.1|9152.1|9255.96|9135.96|10
1652704120000|2022-05-16 12:28:40|9272.6|9152.6|9286.62|9166.62|9286.62|9166.62|9272.6|9152.6|10
1652704130000|2022-05-16 12:28:50|9288.25|9168.25|9293.31|9173.31|9293.58|9173.58|9288.25|9168.25|10
1652704140000|2022-05-16 12:29:00|9298.24|9178.24|9308.85|9188.85|9309.3|9189.3|9298.24|9178.24|10
1652704150000|2022-05-16 12:29:10|9308.4|9188.4|9304.45|9184.45|9308.45|9188.45|9304.45|9184.45|10
1652704160000|2022-05-16 12:29:20|9304.06|9184.06|9302.33|9182.33|9304.06|9184.06|9301.9|9181.9|10
1652704170000|2022-05-16 12:29:30|9301.95|9181.95|9300.95|9180.95|9301.95|9181.95|9300.95|9180.95|10
1652704180000|2022-05-16 12:29:40|9302.15|9182.15|9305.47|9185.47|9305.47|9185.47|9300.98|9180.98|10
1652704190000|2022-05-16 12:29:50|9306.15|9186.15|9313.4|9193.4|9313.4|9193.4|9306.15|9186.15|10
1652704200000|2022-05-16 12:30:00|9314.23|9194.23|9313.73|9193.73|9315.83|9195.83|9313.55|9193.55|10
1652704210000|2022-05-16 12:30:10|9313.46|9193.46|9310.77|9190.77|9313.59|9193.59|9310.77|9190.77|10
1652704220000|2022-05-16 12:30:20|9310.65|9190.65|9308.57|9188.57|9311.23|9191.23|9307.83|9187.83|10
1652704230000|2022-05-16 12:30:30|9308.39|9188.39|9308.45|9188.45|9308.84|9188.84|9307.73|9187.73|10
1652704240000|2022-05-16 12:30:40|9309.2|9189.2|9315.01|9195.01|9315.01|9195.01|9309.2|9189.2|10
1652704250000|2022-05-16 12:30:50|9316.72|9196.72|9333.53|9213.53|9335.39|9215.39|9316.72|9196.72|10
1652704260000|2022-05-16 12:31:00|9335.92|9215.92|9367.06|9247.06|9367.06|9247.06|9335.92|9215.92|10
1652704270000|2022-05-16 12:31:10|9367.91|9247.91|9364.73|9244.73|9369.85|9249.85|9364.73|9244.73|10
1652704280000|2022-05-16 12:31:20|9364.37|9244.37|9368.58|9248.58|9368.58|9248.58|9362.34|9242.34|10
1652704290000|2022-05-16 12:31:30|9368.25|9248.25|9369.09|9249.09|9369.96|9249.96|9368.25|9248.25|10
1652704300000|2022-05-16 12:31:40|9368.08|9248.08|9367.76|9247.76|9369.84|9249.84|9367.76|9247.76|9
1652704310000|2022-05-16 12:31:50|9367.03|9247.03|9364.58|9244.58|9367.22|9247.22|9363.62|9243.62|10
1652704320000|2022-05-16 12:32:00|9364.48|9244.48|9361.78|9241.78|9364.48|9244.48|9360.88|9240.88|10
1652704330000|2022-05-16 12:32:10|9363.22|9243.22|9359.23|9239.23|9363.22|9243.22|9359.08|9239.08|10
1652704340000|2022-05-16 12:32:20|9358.32|9238.32|9353.98|9233.98|9358.32|9238.32|9353.25|9233.25|10
1652704350000|2022-05-16 12:32:30|9350.82|9230.82|9349.84|9229.84|9351.11|9231.11|9349.82|9229.82|10
1652704360000|2022-05-16 12:32:40|9349.01|9229.01|9347.7|9227.7|9349.01|9229.01|9346.58|9226.58|10
1652704370000|2022-05-16 12:32:50|9347.86|9227.86|9348.46|9228.46|9349.08|9229.08|9347.29|9227.29|10
1652704380000|2022-05-16 12:33:00|9348.24|9228.24|9345.82|9225.82|9348.24|9228.24|9345.82|9225.82|10
1652704390000|2022-05-16 12:33:10|9345.91|9225.91|9343.62|9223.62|9346.15|9226.15|9342.73|9222.73|10
1652704400000|2022-05-16 12:33:20|9342.82|9222.82|9341.61|9221.61|9342.82|9222.82|9341.39|9221.39|9
1652704410000|2022-05-16 12:33:30|9341.77|9221.77|9340.54|9220.54|9341.86|9221.86|9340.54|9220.54|10
1652704420000|2022-05-16 12:33:40|9340.74|9220.74|9341.63|9221.63|9341.63|9221.63|9340.08|9220.08|10
1652704430000|2022-05-16 12:33:50|9342.26|9222.26|9343.58|9223.58|9344.34|9224.34|9341.08|9221.08|10
1652704440000|2022-05-16 12:34:00|9345.67|9225.67|9344.36|9224.36|9346.02|9226.02|9344.36|9224.36|10
1652704450000|2022-05-16 12:34:10|9346.48|9226.48|9344.42|9224.42|9346.48|9226.48|9343.19|9223.19|10
1652704460000|2022-05-16 12:34:20|9342.08|9222.08|9343.84|9223.84|9346.04|9226.04|9342.08|9222.08|10
1652704470000|2022-05-16 12:34:30|9344.14|9224.14|9344.06|9224.06|9345.01|9225.01|9342.9|9222.9|10
1652704480000|2022-05-16 12:34:40|9342.89|9222.89|9344.41|9224.41|9344.41|9224.41|9342.55|9222.55|10
1652704490000|2022-05-16 12:34:50|9343.73|9223.73|9346.82|9226.82|9348.22|9228.22|9343.16|9223.16|10
1652704500000|2022-05-16 12:35:00|9348.87|9228.87|9349.16|9229.16|9350.54|9230.54|9347.63|9227.63|10
1652704510000|2022-05-16 12:35:10|9348.68|9228.68|9349.61|9229.61|9349.88|9229.88|9348.47|9228.47|10
1652704520000|2022-05-16 12:35:20|9348.7|9228.7|9346.76|9226.76|9348.88|9228.88|9346.58|9226.58|10
1652704530000|2022-05-16 12:35:30|9346.47|9226.47|9344.41|9224.41|9346.48|9226.48|9344.41|9224.41|10
1652704540000|2022-05-16 12:35:40|9344.16|9224.16|9342.44|9222.44|9344.38|9224.38|9342.44|9222.44|10
1652704550000|2022-05-16 12:35:50|9344.43|9224.43|9342.56|9222.56|9344.43|9224.43|9342.36|9222.36|10
1652704560000|2022-05-16 12:36:00|9342.6|9222.6|9344.9|9224.9|9345.59|9225.59|9342.09|9222.09|9
1652704570000|2022-05-16 12:36:10|9345.22|9225.22|9343.96|9223.96|9345.22|9225.22|9343.96|9223.96|10
1652704580000|2022-05-16 12:36:20|9343.35|9223.35|9343|9223|9343.55|9223.55|9342.66|9222.66|10
1652704590000|2022-05-16 12:36:30|9342.76|9222.76|9342.33|9222.33|9343.39|9223.39|9341.84|9221.84|10
1652704600000|2022-05-16 12:36:40|9341.97|9221.97|9339.39|9219.39|9341.97|9221.97|9339.39|9219.39|10
1652704610000|2022-05-16 12:36:50|9339.33|9219.33|9338.18|9218.18|9339.33|9219.33|9338.18|9218.18|10
1652704620000|2022-05-16 12:37:00|9337.07|9217.07|9335.99|9215.99|9337.1|9217.1|9335.99|9215.99|10
1652704630000|2022-05-16 12:37:10|9335.51|9215.51|9334.56|9214.56|9335.8|9215.8|9334.1|9214.1|10
1652704640000|2022-05-16 12:37:20|9336.11|9216.11|9335.48|9215.48|9336.19|9216.19|9335.38|9215.38|10
1652704650000|2022-05-16 12:37:30|9335.93|9215.93|9335.34|9215.34|9335.93|9215.93|9334.92|9214.92|9
1652704660000|2022-05-16 12:37:40|9334.83|9214.83|9335.73|9215.73|9335.73|9215.73|9334.83|9214.83|9
1652704670000|2022-05-16 12:37:50|9335.55|9215.55|9336.19|9216.19|9336.39|9216.39|9335.45|9215.45|10
1652704680000|2022-05-16 12:38:00|9336.1|9216.1|9337.25|9217.25|9337.25|9217.25|9336.1|9216.1|9
1652704690000|2022-05-16 12:38:10|9336.3|9216.3|9335.8|9215.8|9336.99|9216.99|9335.8|9215.8|10
1652704700000|2022-05-16 12:38:20|9336.55|9216.55|9334.46|9214.46|9336.55|9216.55|9334.46|9214.46|10
1652704710000|2022-05-16 12:38:30|9335.16|9215.16|9335.2|9215.2|9335.24|9215.24|9334.46|9214.46|10
1652704720000|2022-05-16 12:38:40|9333.95|9213.95|9331|9211|9334.85|9214.85|9331|9211|10
1652704730000|2022-05-16 12:38:50|9329.91|9209.91|9327.39|9207.39|9329.91|9209.91|9326.75|9206.75|10
1652704740000|2022-05-16 12:39:00|9327.68|9207.68|9328.74|9208.74|9329.07|9209.07|9327.04|9207.04|10
1652704750000|2022-05-16 12:39:10|9329.46|9209.46|9326.75|9206.75|9329.46|9209.46|9326.75|9206.75|10
1652704760000|2022-05-16 12:39:20|9326.5|9206.5|9326.59|9206.59|9327.39|9207.39|9325.18|9205.18|10
1652704770000|2022-05-16 12:39:30|9326.5|9206.5|9324.2|9204.2|9326.5|9206.5|9324.2|9204.2|10
1652704780000|2022-05-16 12:39:40|9323.56|9203.56|9322.57|9202.57|9323.56|9203.56|9322.57|9202.57|10
1652704790000|2022-05-16 12:39:50|9322.5|9202.5|9323.25|9203.25|9323.5|9203.5|9322.47|9202.47|10
1652704800000|2022-05-16 12:40:00|9322.54|9202.54|9322.75|9202.75|9323.55|9203.55|9322.5|9202.5|10
1652704810000|2022-05-16 12:40:10|9322.59|9202.59|9323.97|9203.97|9323.97|9203.97|9322.59|9202.59|9
1652704820000|2022-05-16 12:40:20|9323.47|9203.47|9326.34|9206.34|9326.34|9206.34|9323.47|9203.47|10
1652704830000|2022-05-16 12:40:30|9325.92|9205.92|9326.8|9206.8|9327.43|9207.43|9325.92|9205.92|9
1652704840000|2022-05-16 12:40:40|9326.28|9206.28|9325.11|9205.11|9326.28|9206.28|9324.2|9204.2|10
1652704850000|2022-05-16 12:40:50|9324.97|9204.97|9319.69|9199.69|9325.09|9205.09|9319.69|9199.69|10
1652704860000|2022-05-16 12:41:00|9320.39|9200.39|9308.87|9188.87|9320.39|9200.39|9308.87|9188.87|10
1652704870000|2022-05-16 12:41:10|9305.83|9185.83|9291.64|9171.64|9305.83|9185.83|9291.61|9171.61|10
1652704880000|2022-05-16 12:41:20|9291.55|9171.55|9287.77|9167.77|9291.55|9171.55|9287.34|9167.34|10
1652704890000|2022-05-16 12:41:30|9287.32|9167.32|9286.8|9166.8|9287.32|9167.32|9284.84|9164.84|10
1652704900000|2022-05-16 12:41:40|9286.87|9166.87|9279.17|9159.17|9286.87|9166.87|9279.17|9159.17|10
1652704910000|2022-05-16 12:41:50|9278.5|9158.5|9275.42|9155.42|9278.72|9158.72|9275.42|9155.42|10
1652704920000|2022-05-16 12:42:00|9276.48|9156.48|9269.14|9149.14|9276.48|9156.48|9269.14|9149.14|10
1652704930000|2022-05-16 12:42:10|9269.7|9149.7|9272.27|9152.27|9272.48|9152.48|9269.23|9149.23|10
1652704940000|2022-05-16 12:42:20|9272.36|9152.36|9270.09|9150.09|9272.36|9152.36|9269.59|9149.59|10
1652704950000|2022-05-16 12:42:30|9268.9|9148.9|9262.65|9142.65|9268.9|9148.9|9262.58|9142.58|10
1652704960000|2022-05-16 12:42:40|9262.38|9142.38|9244.75|9124.75|9262.38|9142.38|9244.75|9124.75|10
1652704970000|2022-05-16 12:42:50|9244.8|9124.8|9248|9128|9248.03|9128.03|9244.8|9124.8|10
1652704980000|2022-05-16 12:43:00|9248.5|9128.5|9243.63|9123.63|9249.46|9129.46|9243.63|9123.63|10
1652704990000|2022-05-16 12:43:10|9242.62|9122.62|9238.99|9118.99|9243.63|9123.63|9238.99|9118.99|10
1652705000000|2022-05-16 12:43:20|9238.79|9118.79|9241.11|9121.11|9241.63|9121.63|9238.79|9118.79|10
1652705010000|2022-05-16 12:43:30|9242.18|9122.18|9248.29|9128.29|9248.79|9128.79|9242.18|9122.18|10
1652705020000|2022-05-16 12:43:40|9247.77|9127.77|9251.3|9131.3|9251.3|9131.3|9247.76|9127.76|10
1652705030000|2022-05-16 12:43:50|9250.88|9130.88|9254.1|9134.1|9254.1|9134.1|9250.88|9130.88|10
1652705040000|2022-05-16 12:44:00|9254.01|9134.01|9257.14|9137.14|9257.14|9137.14|9253.62|9133.62|10
1652705050000|2022-05-16 12:44:10|9256.45|9136.45|9262.21|9142.21|9262.21|9142.21|9256.45|9136.45|10
1652705060000|2022-05-16 12:44:20|9262.55|9142.55|9266.24|9146.24|9266.63|9146.63|9262.55|9142.55|10
1652705070000|2022-05-16 12:44:30|9267.02|9147.02|9265.85|9145.85|9267.09|9147.09|9265.83|9145.83|10
1652705080000|2022-05-16 12:44:40|9265.68|9145.68|9265.19|9145.19|9266.42|9146.42|9264.67|9144.67|10
1652705090000|2022-05-16 12:44:50|9265.01|9145.01|9262.85|9142.85|9265.01|9145.01|9262.49|9142.49|10
1652705100000|2022-05-16 12:45:00|9262.39|9142.39|9261.65|9141.65|9262.6|9142.6|9261.6|9141.6|10
1652705110000|2022-05-16 12:45:10|9262.25|9142.25|9262.12|9142.12|9263.15|9143.15|9261.94|9141.94|9
1652705120000|2022-05-16 12:45:20|9263.62|9143.62|9264.04|9144.04|9264.04|9144.04|9262.31|9142.31|10
1652705130000|2022-05-16 12:45:30|9264.05|9144.05|9267.03|9147.03|9267.03|9147.03|9264.05|9144.05|10
1652705140000|2022-05-16 12:45:40|9266.74|9146.74|9268.13|9148.13|9268.13|9148.13|9266.74|9146.74|10
1652705150000|2022-05-16 12:45:50|9267.5|9147.5|9262.28|9142.28|9267.83|9147.83|9262.28|9142.28|10
1652705160000|2022-05-16 12:46:00|9262.54|9142.54|9254.06|9134.06|9262.55|9142.55|9252.71|9132.71|10
1652705170000|2022-05-16 12:46:10|9251.76|9131.76|9246.57|9126.57|9251.76|9131.76|9246.57|9126.57|10
1652705180000|2022-05-16 12:46:20|9246.95|9126.95|9243.35|9123.35|9247.66|9127.66|9243.35|9123.35|10
1652705190000|2022-05-16 12:46:30|9243.68|9123.68|9247.77|9127.77|9247.77|9127.77|9243.68|9123.68|10
1652705200000|2022-05-16 12:46:40|9248.12|9128.12|9249.28|9129.28|9249.55|9129.55|9248.04|9128.04|10
1652705210000|2022-05-16 12:46:50|9249.43|9129.43|9249.58|9129.58|9250.42|9130.42|9249.43|9129.43|9
1652705220000|2022-05-16 12:47:00|9250.05|9130.05|9249.57|9129.57|9250.05|9130.05|9248.21|9128.21|10
1652705230000|2022-05-16 12:47:10|9249.31|9129.31|9251.27|9131.27|9251.46|9131.46|9249.31|9129.31|10
1652705240000|2022-05-16 12:47:20|9250.25|9130.25|9251.82|9131.82|9251.82|9131.82|9249.95|9129.95|10
1652705250000|2022-05-16 12:47:30|9251.59|9131.59|9256.05|9136.05|9256.67|9136.67|9251.59|9131.59|10
1652705260000|2022-05-16 12:47:40|9255.85|9135.85|9255.26|9135.26|9256.19|9136.19|9254.93|9134.93|10
1652705270000|2022-05-16 12:47:50|9255.28|9135.28|9252.32|9132.32|9255.28|9135.28|9252.32|9132.32|10
1652705280000|2022-05-16 12:48:00|9252.6|9132.6|9249.04|9129.04|9252.84|9132.84|9248.9|9128.9|10
1652705290000|2022-05-16 12:48:10|9248.87|9128.87|9249.25|9129.25|9250.13|9130.13|9248.87|9128.87|10
1652705300000|2022-05-16 12:48:20|9248.51|9128.51|9248.82|9128.82|9249.1|9129.1|9248.34|9128.34|7
1652705310000|2022-05-16 12:48:30|9248.39|9128.39|9245.79|9125.79|9248.39|9128.39|9245.79|9125.79|10
1652705320000|2022-05-16 12:48:40|9246.04|9126.04|9245.75|9125.75|9246.32|9126.32|9245.37|9125.37|10
1652705330000|2022-05-16 12:48:50|9245.73|9125.73|9245.09|9125.09|9246.23|9126.23|9245.09|9125.09|10
1652705340000|2022-05-16 12:49:00|9244.72|9124.72|9243.1|9123.1|9244.72|9124.72|9243.1|9123.1|10
1652705350000|2022-05-16 12:49:10|9243.71|9123.71|9243.66|9123.66|9243.79|9123.79|9243.13|9123.13|10
1652705360000|2022-05-16 12:49:20|9243.41|9123.41|9246.03|9126.03|9246.03|9126.03|9243.41|9123.41|10
1652705370000|2022-05-16 12:49:30|9245.95|9125.95|9245.6|9125.6|9246.6|9126.6|9245.6|9125.6|10
1652705380000|2022-05-16 12:49:40|9245.4|9125.4|9243.07|9123.07|9245.4|9125.4|9243.07|9123.07|10
1652705390000|2022-05-16 12:49:50|9242.84|9122.84|9245.34|9125.34|9245.34|9125.34|9242.84|9122.84|10
1652705400000|2022-05-16 12:50:00|9245.6|9125.6|9244.7|9124.7|9245.6|9125.6|9244.7|9124.7|10
1652705410000|2022-05-16 12:50:10|9244.8|9124.8|9243.57|9123.57|9245.61|9125.61|9243.43|9123.43|10
1652705420000|2022-05-16 12:50:20|9243.09|9123.09|9239.06|9119.06|9243.09|9123.09|9239.06|9119.06|9
1652705430000|2022-05-16 12:50:30|9238.72|9118.72|9237.15|9117.15|9238.72|9118.72|9237.15|9117.15|9
1652705440000|2022-05-16 12:50:40|9237.08|9117.08|9232.95|9112.95|9237.08|9117.08|9232.95|9112.95|10
1652705450000|2022-05-16 12:50:50|9232.65|9112.65|9231.25|9111.25|9232.65|9112.65|9231.25|9111.25|8
1652705460000|2022-05-16 12:51:00|9231|9111|9229.51|9109.51|9231|9111|9229.51|9109.51|10
1652705470000|2022-05-16 12:51:10|9229.37|9109.37|9230.21|9110.21|9230.21|9110.21|9229.25|9109.25|10
1652705480000|2022-05-16 12:51:20|9230.85|9110.85|9232.09|9112.09|9232.69|9112.69|9230.81|9110.81|10
1652705490000|2022-05-16 12:51:30|9232.02|9112.02|9232.61|9112.61|9233.07|9113.07|9231.63|9111.63|10
1652705500000|2022-05-16 12:51:40|9233.41|9113.41|9232.58|9112.58|9233.41|9113.41|9232.47|9112.47|10
1652705510000|2022-05-16 12:51:50|9232.09|9112.09|9231.82|9111.82|9232.63|9112.63|9231.82|9111.82|10
1652705520000|2022-05-16 12:52:00|9231.98|9111.98|9232.59|9112.59|9233.59|9113.59|9231.97|9111.97|10
1652705530000|2022-05-16 12:52:10|9233.77|9113.77|9233.15|9113.15|9233.77|9113.77|9232.46|9112.46|10
1652705540000|2022-05-16 12:52:20|9231.73|9111.73|9234.72|9114.72|9234.72|9114.72|9231.73|9111.73|10
1652705550000|2022-05-16 12:52:30|9235.21|9115.21|9235.46|9115.46|9235.49|9115.49|9234.49|9114.49|10
1652705560000|2022-05-16 12:52:40|9235.57|9115.57|9238.91|9118.91|9238.91|9118.91|9235.57|9115.57|10
1652705570000|2022-05-16 12:52:50|9238.95|9118.95|9241.59|9121.59|9241.59|9121.59|9238.95|9118.95|10
1652705580000|2022-05-16 12:53:00|9240.28|9120.28|9242.78|9122.78|9242.78|9122.78|9240.28|9120.28|10
1652705590000|2022-05-16 12:53:10|9242.9|9122.9|9243.27|9123.27|9243.27|9123.27|9242.63|9122.63|10
1652705600000|2022-05-16 12:53:20|9243.46|9123.46|9246.48|9126.48|9246.48|9126.48|9243.46|9123.46|10
1652705610000|2022-05-16 12:53:30|9246.37|9126.37|9250.52|9130.52|9250.52|9130.52|9246.37|9126.37|10
1652705620000|2022-05-16 12:53:40|9250.7|9130.7|9251.45|9131.45|9252.02|9132.02|9250.7|9130.7|10
1652705630000|2022-05-16 12:53:50|9251.63|9131.63|9257.86|9137.86|9257.86|9137.86|9251.63|9131.63|10
1652705640000|2022-05-16 12:54:00|9256.61|9136.61|9259.18|9139.18|9260.59|9140.59|9256.61|9136.61|10
1652705650000|2022-05-16 12:54:10|9259.99|9139.99|9259.4|9139.4|9261.44|9141.44|9259.4|9139.4|10
1652705660000|2022-05-16 12:54:20|9259.35|9139.35|9258.33|9138.33|9259.35|9139.35|9258.26|9138.26|10
1652705670000|2022-05-16 12:54:30|9258.15|9138.15|9257.74|9137.74|9259.08|9139.08|9257.74|9137.74|10
1652705680000|2022-05-16 12:54:40|9257.51|9137.51|9258.38|9138.38|9258.47|9138.47|9255.82|9135.82|10
1652705690000|2022-05-16 12:54:50|9258.49|9138.49|9261.92|9141.92|9261.92|9141.92|9257.44|9137.44|10
1652705700000|2022-05-16 12:55:00|9259.96|9139.96|9261.81|9141.81|9262.87|9142.87|9259.96|9139.96|10
1652705710000|2022-05-16 12:55:10|9261.86|9141.86|9260.3|9140.3|9262.17|9142.17|9260.3|9140.3|10
1652705720000|2022-05-16 12:55:20|9260.21|9140.21|9260.05|9140.05|9260.35|9140.35|9259.6|9139.6|10
1652705730000|2022-05-16 12:55:30|9260.09|9140.09|9259.32|9139.32|9260.18|9140.18|9259.32|9139.32|10
1652705740000|2022-05-16 12:55:40|9259.29|9139.29|9259.14|9139.14|9259.38|9139.38|9258.94|9138.94|10
1652705750000|2022-05-16 12:55:50|9259.12|9139.12|9259.13|9139.13|9260.27|9140.27|9259.1|9139.1|10
1652705760000|2022-05-16 12:56:00|9259.12|9139.12|9261.92|9141.92|9262.12|9142.12|9259.12|9139.12|10
1652705770000|2022-05-16 12:56:10|9261.59|9141.59|9262.36|9142.36|9262.36|9142.36|9261.59|9141.59|9
1652705780000|2022-05-16 12:56:20|9261.71|9141.71|9262.38|9142.38|9262.53|9142.53|9261.66|9141.66|9
1652705790000|2022-05-16 12:56:30|9262.42|9142.42|9266.71|9146.71|9266.71|9146.71|9261.9|9141.9|9
1652705800000|2022-05-16 12:56:40|9267.54|9147.54|9270.59|9150.59|9270.89|9150.89|9267.45|9147.45|10
1652705810000|2022-05-16 12:56:50|9270.63|9150.63|9270.33|9150.33|9271.65|9151.65|9269.9|9149.9|10
1652705820000|2022-05-16 12:57:00|9269.65|9149.65|9269.27|9149.27|9269.65|9149.65|9269.16|9149.16|8
1652705830000|2022-05-16 12:57:10|9269.25|9149.25|9269.15|9149.15|9269.25|9149.25|9268.25|9148.25|8
1652705840000|2022-05-16 12:57:20|9269.23|9149.23|9269.08|9149.08|9269.46|9149.46|9269.08|9149.08|9
1652705850000|2022-05-16 12:57:30|9269.1|9149.1|9267.23|9147.23|9269.1|9149.1|9267.23|9147.23|10
1652705860000|2022-05-16 12:57:40|9267.02|9147.02|9263.14|9143.14|9267.02|9147.02|9263.14|9143.14|10
1652705870000|2022-05-16 12:57:50|9263.04|9143.04|9259.02|9139.02|9263.04|9143.04|9259.02|9139.02|10
1652705880000|2022-05-16 12:58:00|9258.28|9138.28|9244.19|9124.19|9258.28|9138.28|9244.19|9124.19|10
1652705890000|2022-05-16 12:58:10|9244.03|9124.03|9245.17|9125.17|9245.17|9125.17|9243.67|9123.67|9
1652705900000|2022-05-16 12:58:20|9245.51|9125.51|9248.19|9128.19|9248.19|9128.19|9245.4|9125.4|10
1652705910000|2022-05-16 12:58:30|9248.32|9128.32|9251.08|9131.08|9251.08|9131.08|9248.32|9128.32|10
1652705920000|2022-05-16 12:58:40|9251.27|9131.27|9253.72|9133.72|9254|9134|9250.44|9130.44|10
1652705930000|2022-05-16 12:58:50|9253.45|9133.45|9251.67|9131.67|9253.45|9133.45|9251.67|9131.67|10
1652705940000|2022-05-16 12:59:00|9251.49|9131.49|9251.32|9131.32|9251.66|9131.66|9251.06|9131.06|10
1652705950000|2022-05-16 12:59:10|9251.54|9131.54|9252.23|9132.23|9252.23|9132.23|9251.28|9131.28|10
1652705960000|2022-05-16 12:59:20|9252.06|9132.06|9253.88|9133.88|9253.88|9133.88|9252.06|9132.06|10
1652705970000|2022-05-16 12:59:30|9253.77|9133.77|9254.05|9134.05|9254.77|9134.77|9253.71|9133.71|10
1652705980000|2022-05-16 12:59:40|9253.97|9133.97|9253.22|9133.22|9253.97|9133.97|9252.86|9132.86|10
1652705990000|2022-05-16 12:59:50|9253.04|9133.04|9254.18|9134.18|9254.18|9134.18|9252.88|9132.88|10
1652706000000|2022-05-16 13:00:00|9254.12|9134.12|9252.91|9132.91|9254.42|9134.42|9252.91|9132.91|10
1652706010000|2022-05-16 13:00:10|9252.84|9132.84|9249.25|9129.25|9252.84|9132.84|9249.25|9129.25|10
1652706020000|2022-05-16 13:00:20|9248.81|9128.81|9247.89|9127.89|9248.81|9128.81|9247.85|9127.85|10
1652706030000|2022-05-16 13:00:30|9247.8|9127.8|9243.86|9123.86|9247.8|9127.8|9243.86|9123.86|10
1652706040000|2022-05-16 13:00:40|9242.49|9122.49|9240.91|9120.91|9243.16|9123.16|9240.78|9120.78|10
1652706050000|2022-05-16 13:00:50|9241.17|9121.17|9243.33|9123.33|9243.33|9123.33|9241.11|9121.11|9
1652706060000|2022-05-16 13:01:00|9243.81|9123.81|9246.36|9126.36|9246.58|9126.58|9243.72|9123.72|10
1652706070000|2022-05-16 13:01:10|9247.31|9127.31|9252.92|9132.92|9252.92|9132.92|9247.31|9127.31|10
1652706080000|2022-05-16 13:01:20|9255.17|9135.17|9256.91|9136.91|9256.91|9136.91|9254.85|9134.85|9
1652706090000|2022-05-16 13:01:30|9256.92|9136.92|9258.37|9138.37|9258.86|9138.86|9256.65|9136.65|10
1652706100000|2022-05-16 13:01:40|9258.88|9138.88|9262.7|9142.7|9262.7|9142.7|9258.59|9138.59|10
1652706110000|2022-05-16 13:01:50|9262.66|9142.66|9264.85|9144.85|9265.28|9145.28|9262.27|9142.27|10
1652706120000|2022-05-16 13:02:00|9265.12|9145.12|9266.56|9146.56|9266.56|9146.56|9264.71|9144.71|10
1652706130000|2022-05-16 13:02:10|9266.39|9146.39|9269.73|9149.73|9269.73|9149.73|9266.33|9146.33|10
1652706140000|2022-05-16 13:02:20|9269.91|9149.91|9272.87|9152.87|9272.87|9152.87|9269.85|9149.85|9
1652706150000|2022-05-16 13:02:30|9272.62|9152.62|9274.92|9154.92|9274.92|9154.92|9272.33|9152.33|10
1652706160000|2022-05-16 13:02:40|9274.46|9154.46|9276.58|9156.58|9276.75|9156.75|9274.46|9154.46|10
1652706170000|2022-05-16 13:02:50|9276.65|9156.65|9278.41|9158.41|9278.41|9158.41|9276.65|9156.65|10
1652706180000|2022-05-16 13:03:00|9278.11|9158.11|9280.14|9160.14|9280.33|9160.33|9278.11|9158.11|10
1652706190000|2022-05-16 13:03:10|9279.91|9159.91|9281.4|9161.4|9281.53|9161.53|9279.91|9159.91|9
1652706200000|2022-05-16 13:03:20|9281.42|9161.42|9281.23|9161.23|9281.83|9161.83|9280.82|9160.82|10
1652706210000|2022-05-16 13:03:30|9281.74|9161.74|9288.26|9168.26|9288.26|9168.26|9281.74|9161.74|10
1652706220000|2022-05-16 13:03:40|9288.36|9168.36|9301.66|9181.66|9301.66|9181.66|9288.36|9168.36|10
1652706230000|2022-05-16 13:03:50|9301.92|9181.92|9310.51|9190.51|9311.08|9191.08|9301.92|9181.92|10
1652706240000|2022-05-16 13:04:00|9312.5|9192.5|9316.98|9196.98|9316.98|9196.98|9312.5|9192.5|10
1652706250000|2022-05-16 13:04:10|9316.3|9196.3|9316.52|9196.52|9317.52|9197.52|9316.08|9196.08|10
1652706260000|2022-05-16 13:04:20|9316.46|9196.46|9313.45|9193.45|9316.46|9196.46|9313.45|9193.45|10
1652706270000|2022-05-16 13:04:30|9313.27|9193.27|9311.2|9191.2|9313.27|9193.27|9311.2|9191.2|10
1652706280000|2022-05-16 13:04:40|9311.47|9191.47|9308.4|9188.4|9311.47|9191.47|9308.21|9188.21|10
1652706290000|2022-05-16 13:04:50|9308.48|9188.48|9307.09|9187.09|9308.52|9188.52|9307.09|9187.09|9
1652706300000|2022-05-16 13:05:00|9307.79|9187.79|9313.87|9193.87|9314.31|9194.31|9307.79|9187.79|10
1652706310000|2022-05-16 13:05:10|9313.36|9193.36|9313.27|9193.27|9314.61|9194.61|9312.98|9192.98|10
1652706320000|2022-05-16 13:05:20|9315.97|9195.97|9317.66|9197.66|9317.66|9197.66|9315.94|9195.94|10
1652706330000|2022-05-16 13:05:30|9317.02|9197.02|9315.1|9195.1|9317.02|9197.02|9314.9|9194.9|10
1652706340000|2022-05-16 13:05:40|9314.93|9194.93|9312.17|9192.17|9316.53|9196.53|9310.84|9190.84|10
1652706350000|2022-05-16 13:05:50|9311.68|9191.68|9311.98|9191.98|9311.98|9191.98|9310.63|9190.63|9
1652706360000|2022-05-16 13:06:00|9311.77|9191.77|9312.31|9192.31|9313.3|9193.3|9311.54|9191.54|10
1652706370000|2022-05-16 13:06:10|9311.65|9191.65|9311.32|9191.32|9312.58|9192.58|9311.32|9191.32|9
1652706380000|2022-05-16 13:06:20|9312.15|9192.15|9311.78|9191.78|9312.23|9192.23|9311.73|9191.73|10
1652706390000|2022-05-16 13:06:30|9311.72|9191.72|9310.84|9190.84|9312.19|9192.19|9310.68|9190.68|10
1652706400000|2022-05-16 13:06:40|9310.88|9190.88|9310.01|9190.01|9311.04|9191.04|9310.01|9190.01|10
1652706410000|2022-05-16 13:06:50|9309.98|9189.98|9307.96|9187.96|9309.98|9189.98|9307.4|9187.4|10
1652706420000|2022-05-16 13:07:00|9307.13|9187.13|9307.17|9187.17|9308.04|9188.04|9306.66|9186.66|10
1652706430000|2022-05-16 13:07:10|9307.32|9187.32|9306|9186|9307.32|9187.32|9306|9186|10
1652706440000|2022-05-16 13:07:20|9305.8|9185.8|9306.43|9186.43|9306.93|9186.93|9305.8|9185.8|10
1652706450000|2022-05-16 13:07:30|9307.68|9187.68|9310.15|9190.15|9310.15|9190.15|9306.38|9186.38|10
1652706460000|2022-05-16 13:07:40|9310.17|9190.17|9309.31|9189.31|9310.34|9190.34|9309.31|9189.31|10
1652706470000|2022-05-16 13:07:50|9309.32|9189.32|9309.15|9189.15|9310.14|9190.14|9309.08|9189.08|9
1652706480000|2022-05-16 13:08:00|9309.05|9189.05|9311.39|9191.39|9311.71|9191.71|9309.02|9189.02|10
1652706490000|2022-05-16 13:08:10|9311.77|9191.77|9311.47|9191.47|9312.39|9192.39|9311.39|9191.39|10
1652706500000|2022-05-16 13:08:20|9311.45|9191.45|9311.66|9191.66|9312|9192|9311.45|9191.45|10
1652706510000|2022-05-16 13:08:30|9311.62|9191.62|9312.35|9192.35|9312.35|9192.35|9311.47|9191.47|9
1652706520000|2022-05-16 13:08:40|9311.9|9191.9|9311.22|9191.22|9312.36|9192.36|9310.2|9190.2|10
1652706530000|2022-05-16 13:08:50|9310.73|9190.73|9311.15|9191.15|9311.51|9191.51|9310.54|9190.54|9
1652706540000|2022-05-16 13:09:00|9310.97|9190.97|9314|9194|9314|9194|9310.83|9190.83|10
1652706550000|2022-05-16 13:09:10|9314.14|9194.14|9315.51|9195.51|9315.76|9195.76|9314.14|9194.14|10
1652706560000|2022-05-16 13:09:20|9315.94|9195.94|9317.19|9197.19|9317.19|9197.19|9315.87|9195.87|10
1652706570000|2022-05-16 13:09:30|9317.95|9197.95|9317.86|9197.86|9318.15|9198.15|9317.17|9197.17|10
1652706580000|2022-05-16 13:09:40|9317.73|9197.73|9316.7|9196.7|9318.35|9198.35|9316.7|9196.7|9
1652706590000|2022-05-16 13:09:50|9316.72|9196.72|9316.78|9196.78|9316.88|9196.88|9316.07|9196.07|10
1652706600000|2022-05-16 13:10:00|9316.75|9196.75|9315.03|9195.03|9316.75|9196.75|9314.81|9194.81|10
1652706610000|2022-05-16 13:10:10|9314.53|9194.53|9311.82|9191.82|9314.53|9194.53|9311.82|9191.82|10
1652706620000|2022-05-16 13:10:20|9311.8|9191.8|9310.07|9190.07|9311.8|9191.8|9310.07|9190.07|10
1652706630000|2022-05-16 13:10:30|9310.24|9190.24|9308.52|9188.52|9310.24|9190.24|9308.52|9188.52|10
1652706640000|2022-05-16 13:10:40|9308.22|9188.22|9306.76|9186.76|9308.22|9188.22|9306.76|9186.76|10
1652706650000|2022-05-16 13:10:50|9306.81|9186.81|9305.51|9185.51|9306.81|9186.81|9305.43|9185.43|10
1652706660000|2022-05-16 13:11:00|9304.97|9184.97|9303.25|9183.25|9305.24|9185.24|9302.24|9182.24|10
1652706670000|2022-05-16 13:11:10|9303.11|9183.11|9300.09|9180.09|9303.17|9183.17|9300.09|9180.09|10
1652706680000|2022-05-16 13:11:20|9299.94|9179.94|9299.04|9179.04|9300.02|9180.02|9298.52|9178.52|10
1652706690000|2022-05-16 13:11:30|9299.59|9179.59|9301.3|9181.3|9301.5|9181.5|9299.59|9179.59|10
1652706700000|2022-05-16 13:11:40|9301.14|9181.14|9301.47|9181.47|9301.52|9181.52|9301.01|9181.01|10
1652706710000|2022-05-16 13:11:50|9301.08|9181.08|9301.28|9181.28|9301.28|9181.28|9300.1|9180.1|9
1652706720000|2022-05-16 13:12:00|9301.35|9181.35|9302.83|9182.83|9302.85|9182.85|9301.35|9181.35|10
1652706730000|2022-05-16 13:12:10|9302.42|9182.42|9304.39|9184.39|9304.39|9184.39|9302.37|9182.37|10
1652706740000|2022-05-16 13:12:20|9304.03|9184.03|9302.7|9182.7|9304.03|9184.03|9302.69|9182.69|10
1652706750000|2022-05-16 13:12:30|9302.51|9182.51|9300.39|9180.39|9302.51|9182.51|9300.39|9180.39|10
1652706760000|2022-05-16 13:12:40|9300.35|9180.35|9297.95|9177.95|9300.43|9180.43|9297.95|9177.95|10
1652706770000|2022-05-16 13:12:50|9297.82|9177.82|9295.67|9175.67|9297.82|9177.82|9295.67|9175.67|10
1652706780000|2022-05-16 13:13:00|9295.8|9175.8|9293.51|9173.51|9296.33|9176.33|9293.51|9173.51|9
1652706790000|2022-05-16 13:13:10|9293.54|9173.54|9292.86|9172.86|9293.54|9173.54|9292.86|9172.86|10
1652706800000|2022-05-16 13:13:20|9293.09|9173.09|9292.4|9172.4|9293.09|9173.09|9292.17|9172.17|10
1652706810000|2022-05-16 13:13:30|9291.62|9171.62|9293.25|9173.25|9293.3|9173.3|9291.62|9171.62|10
1652706820000|2022-05-16 13:13:40|9293.35|9173.35|9291.88|9171.88|9293.35|9173.35|9291.55|9171.55|10
1652706830000|2022-05-16 13:13:50|9291.74|9171.74|9291.97|9171.97|9292.26|9172.26|9291.74|9171.74|10
1652706840000|2022-05-16 13:14:00|9292.26|9172.26|9291.14|9171.14|9292.26|9172.26|9291.14|9171.14|8
1652706850000|2022-05-16 13:14:10|9290.5|9170.5|9288.86|9168.86|9290.5|9170.5|9288.85|9168.85|10
1652706860000|2022-05-16 13:14:20|9288.72|9168.72|9285|9165|9288.92|9168.92|9285|9165|10
1652706870000|2022-05-16 13:14:30|9284.59|9164.59|9283.4|9163.4|9284.59|9164.59|9283.13|9163.13|9
1652706880000|2022-05-16 13:14:40|9283.86|9163.86|9279.89|9159.89|9283.86|9163.86|9279.89|9159.89|10
1652706890000|2022-05-16 13:14:50|9278.66|9158.66|9276.27|9156.27|9278.66|9158.66|9276.27|9156.27|10
1652706900000|2022-05-16 13:15:00|9274.84|9154.84|9267.88|9147.88|9274.84|9154.84|9267.88|9147.88|10
1652706910000|2022-05-16 13:15:10|9267.7|9147.7|9268.55|9148.55|9268.84|9148.84|9267.56|9147.56|10
1652706920000|2022-05-16 13:15:20|9267.16|9147.16|9267.16|9147.16|9267.16|9147.16|9266.37|9146.37|10
1652706930000|2022-05-16 13:15:30|9267.47|9147.47|9264.3|9144.3|9267.58|9147.58|9264.3|9144.3|10
1652706940000|2022-05-16 13:15:40|9264.06|9144.06|9262.29|9142.29|9264.27|9144.27|9261.95|9141.95|10
1652706950000|2022-05-16 13:15:50|9261.74|9141.74|9254.31|9134.31|9261.74|9141.74|9254.31|9134.31|10
1652706960000|2022-05-16 13:16:00|9254.18|9134.18|9248.73|9128.73|9254.18|9134.18|9248.73|9128.73|9
1652706970000|2022-05-16 13:16:10|9246.93|9126.93|9240.33|9120.33|9246.93|9126.93|9240.33|9120.33|10
1652706980000|2022-05-16 13:16:20|9239.55|9119.55|9240.85|9120.85|9241.2|9121.2|9239.05|9119.05|10
1652706990000|2022-05-16 13:16:30|9241.11|9121.11|9239.91|9119.91|9242.11|9122.11|9239.88|9119.88|10
1652707000000|2022-05-16 13:16:40|9240.22|9120.22|9240.05|9120.05|9240.48|9120.48|9239.21|9119.21|10
1652707010000|2022-05-16 13:16:50|9239.46|9119.46|9237.84|9117.84|9240.33|9120.33|9237.84|9117.84|10
1652707020000|2022-05-16 13:17:00|9237.45|9117.45|9235.65|9115.65|9237.45|9117.45|9235.65|9115.65|10
1652707030000|2022-05-16 13:17:10|9236.15|9116.15|9236.55|9116.55|9236.55|9116.55|9235.31|9115.31|10
1652707040000|2022-05-16 13:17:20|9236.92|9116.92|9240.61|9120.61|9240.61|9120.61|9236.92|9116.92|10
1652707050000|2022-05-16 13:17:30|9240.77|9120.77|9245.14|9125.14|9245.14|9125.14|9240.66|9120.66|10
1652707060000|2022-05-16 13:17:40|9245.13|9125.13|9248.9|9128.9|9248.9|9128.9|9245.13|9125.13|10
1652707070000|2022-05-16 13:17:50|9249.05|9129.05|9247.01|9127.01|9249.41|9129.41|9247.01|9127.01|10
1652707080000|2022-05-16 13:18:00|9247.16|9127.16|9247.46|9127.46|9247.95|9127.95|9247.16|9127.16|10
1652707090000|2022-05-16 13:18:10|9247.9|9127.9|9246.67|9126.67|9247.9|9127.9|9246.18|9126.18|10
1652707100000|2022-05-16 13:18:20|9245.16|9125.16|9244.93|9124.93|9245.16|9125.16|9244.53|9124.53|10
1652707110000|2022-05-16 13:18:30|9245.06|9125.06|9244.79|9124.79|9245.88|9125.88|9243.93|9123.93|10
1652707120000|2022-05-16 13:18:40|9245.64|9125.64|9244.6|9124.6|9245.64|9125.64|9243.95|9123.95|10
1652707130000|2022-05-16 13:18:50|9245.77|9125.77|9246.51|9126.51|9246.51|9126.51|9244.55|9124.55|10
1652707140000|2022-05-16 13:19:00|9246.66|9126.66|9247.16|9127.16|9247.16|9127.16|9246.66|9126.66|10
1652707150000|2022-05-16 13:19:10|9247.15|9127.15|9246.77|9126.77|9247.34|9127.34|9246.77|9126.77|9
1652707160000|2022-05-16 13:19:20|9247.13|9127.13|9246.18|9126.18|9247.67|9127.67|9246.14|9126.14|10
1652707170000|2022-05-16 13:19:30|9245.66|9125.66|9246.13|9126.13|9246.14|9126.14|9245.66|9125.66|8
1652707180000|2022-05-16 13:19:40|9246.02|9126.02|9246.33|9126.33|9246.65|9126.65|9246.02|9126.02|10
1652707190000|2022-05-16 13:19:50|9245.97|9125.97|9243.69|9123.69|9245.97|9125.97|9243.69|9123.69|10
1652707200000|2022-05-16 13:20:00|9244.38|9124.38|9235.73|9115.73|9244.38|9124.38|9235.73|9115.73|10
1652707210000|2022-05-16 13:20:10|9237.21|9117.21|9219.62|9099.62|9237.21|9117.21|9219.62|9099.62|9
1652707220000|2022-05-16 13:20:20|9218.4|9098.4|9218.17|9098.17|9218.4|9098.4|9217.08|9097.08|10
1652707230000|2022-05-16 13:20:30|9217.68|9097.68|9219.32|9099.32|9219.32|9099.32|9217.68|9097.68|10
1652707240000|2022-05-16 13:20:40|9219.09|9099.09|9219.57|9099.57|9219.57|9099.57|9217.99|9097.99|10
1652707250000|2022-05-16 13:20:50|9219.89|9099.89|9220.83|9100.83|9221.73|9101.73|9219.85|9099.85|10
1652707260000|2022-05-16 13:21:00|9222.26|9102.26|9224.68|9104.68|9224.77|9104.77|9221.52|9101.52|10
1652707270000|2022-05-16 13:21:10|9223.73|9103.73|9224.63|9104.63|9224.77|9104.77|9223.73|9103.73|10
1652707280000|2022-05-16 13:21:20|9224.64|9104.64|9225.91|9105.91|9226.54|9106.54|9224.57|9104.57|10
1652707290000|2022-05-16 13:21:30|9224.94|9104.94|9226.06|9106.06|9226.17|9106.17|9223.75|9103.75|10
1652707300000|2022-05-16 13:21:40|9225.06|9105.06|9222.87|9102.87|9225.3|9105.3|9222.15|9102.15|10
1652707310000|2022-05-16 13:21:50|9220.86|9100.86|9220.96|9100.96|9221.65|9101.65|9219.52|9099.52|10
1652707320000|2022-05-16 13:22:00|9220.79|9100.79|9217.89|9097.89|9220.79|9100.79|9217.8|9097.8|10
1652707330000|2022-05-16 13:22:10|9217.8|9097.8|9219.3|9099.3|9219.3|9099.3|9217.15|9097.15|9
1652707340000|2022-05-16 13:22:20|9219.46|9099.46|9219.94|9099.94|9219.94|9099.94|9218.51|9098.51|10
1652707350000|2022-05-16 13:22:30|9218.46|9098.46|9218.06|9098.06|9219.29|9099.29|9217.48|9097.48|10
1652707360000|2022-05-16 13:22:40|9218.51|9098.51|9217.23|9097.23|9218.51|9098.51|9217.23|9097.23|10
1652707370000|2022-05-16 13:22:50|9217.85|9097.85|9217.07|9097.07|9217.85|9097.85|9216.14|9096.14|10
1652707380000|2022-05-16 13:23:00|9216.87|9096.87|9216.96|9096.96|9217.18|9097.18|9216.65|9096.65|10
1652707390000|2022-05-16 13:23:10|9216.92|9096.92|9217.26|9097.26|9217.31|9097.31|9216.51|9096.51|9
1652707400000|2022-05-16 13:23:20|9216.97|9096.97|9216.61|9096.61|9217.47|9097.47|9216.61|9096.61|10
1652707410000|2022-05-16 13:23:30|9217.11|9097.11|9218.28|9098.28|9218.28|9098.28|9217.06|9097.06|10
1652707420000|2022-05-16 13:23:40|9219.16|9099.16|9214.9|9094.9|9219.16|9099.16|9214.9|9094.9|10
1652707430000|2022-05-16 13:23:50|9213.78|9093.78|9212.18|9092.18|9214.22|9094.22|9212.18|9092.18|9
1652707440000|2022-05-16 13:24:00|9212|9092|9213.87|9093.87|9213.93|9093.93|9211.98|9091.98|10
1652707450000|2022-05-16 13:24:10|9214.54|9094.54|9216.06|9096.06|9216.06|9096.06|9214.01|9094.01|10
1652707460000|2022-05-16 13:24:20|9216.5|9096.5|9214.9|9094.9|9216.5|9096.5|9213.98|9093.98|10
1652707470000|2022-05-16 13:24:30|9215.99|9095.99|9215.86|9095.86|9216.58|9096.58|9215.09|9095.09|10
1652707480000|2022-05-16 13:24:40|9216.2|9096.2|9215.98|9095.98|9216.89|9096.89|9215.47|9095.47|10
1652707490000|2022-05-16 13:24:50|9216.56|9096.56|9215.66|9095.66|9216.81|9096.81|9215.29|9095.29|10
1652707500000|2022-05-16 13:25:00|9215.39|9095.39|9214.97|9094.97|9215.47|9095.47|9214.11|9094.11|10
1652707510000|2022-05-16 13:25:10|9213.96|9093.96|9214.49|9094.49|9215.24|9095.24|9213.96|9093.96|9
1652707520000|2022-05-16 13:25:20|9214.48|9094.48|9214.89|9094.89|9214.89|9094.89|9214.41|9094.41|10
1652707530000|2022-05-16 13:25:30|9215.01|9095.01|9216.22|9096.22|9216.65|9096.65|9215.01|9095.01|10
1652707540000|2022-05-16 13:25:40|9216.04|9096.04|9219.08|9099.08|9219.08|9099.08|9216.04|9096.04|10
1652707550000|2022-05-16 13:25:50|9219.27|9099.27|9220.48|9100.48|9220.48|9100.48|9218.53|9098.53|10
1652707560000|2022-05-16 13:26:00|9220.45|9100.45|9221.33|9101.33|9221.33|9101.33|9219.81|9099.81|10
1652707570000|2022-05-16 13:26:10|9221.37|9101.37|9220.23|9100.23|9221.37|9101.37|9218.82|9098.82|10
1652707580000|2022-05-16 13:26:20|9220.9|9100.9|9225.42|9105.42|9225.42|9105.42|9220.9|9100.9|10
1652707590000|2022-05-16 13:26:30|9225.19|9105.19|9227.86|9107.86|9227.86|9107.86|9225.03|9105.03|10
1652707600000|2022-05-16 13:26:40|9231.2|9111.2|9233.3|9113.3|9233.42|9113.42|9230.86|9110.86|10
1652707610000|2022-05-16 13:26:50|9233.09|9113.09|9231.41|9111.41|9233.09|9113.09|9231.22|9111.22|10
1652707620000|2022-05-16 13:27:00|9231.73|9111.73|9233.56|9113.56|9233.59|9113.59|9231.68|9111.68|10
1652707630000|2022-05-16 13:27:10|9233.37|9113.37|9231.5|9111.5|9233.62|9113.62|9231.5|9111.5|10
1652707640000|2022-05-16 13:27:20|9230.97|9110.97|9230.77|9110.77|9231.13|9111.13|9230.72|9110.72|10
1652707650000|2022-05-16 13:27:30|9230.38|9110.38|9229.24|9109.24|9230.45|9110.45|9229.24|9109.24|9
1652707660000|2022-05-16 13:27:40|9228.96|9108.96|9226.08|9106.08|9229.16|9109.16|9226.08|9106.08|10
1652707670000|2022-05-16 13:27:50|9224.93|9104.93|9220.93|9100.93|9224.93|9104.93|9220.93|9100.93|10
1652707680000|2022-05-16 13:28:00|9220.45|9100.45|9216.76|9096.76|9220.45|9100.45|9216.76|9096.76|10
1652707690000|2022-05-16 13:28:10|9216.61|9096.61|9215.3|9095.3|9217.28|9097.28|9215.3|9095.3|9
1652707700000|2022-05-16 13:28:20|9215.33|9095.33|9211.49|9091.49|9215.39|9095.39|9211.49|9091.49|10
1652707710000|2022-05-16 13:28:30|9211.03|9091.03|9205.69|9085.69|9211.03|9091.03|9205.69|9085.69|10
1652707720000|2022-05-16 13:28:40|9206.28|9086.28|9204.64|9084.64|9206.28|9086.28|9203.85|9083.85|10
1652707730000|2022-05-16 13:28:50|9203.32|9083.32|9203.18|9083.18|9203.32|9083.32|9202.26|9082.26|8
1652707740000|2022-05-16 13:29:00|9202.8|9082.8|9207.84|9087.84|9207.84|9087.84|9202.8|9082.8|10
1652707750000|2022-05-16 13:29:10|9208.45|9088.45|9212.79|9092.79|9212.82|9092.82|9208.45|9088.45|10
1652707760000|2022-05-16 13:29:20|9212.71|9092.71|9214.74|9094.74|9214.74|9094.74|9212.61|9092.61|10
1652707770000|2022-05-16 13:29:30|9214.67|9094.67|9215.55|9095.55|9215.55|9095.55|9214.6|9094.6|10
1652707780000|2022-05-16 13:29:40|9214.85|9094.85|9218.62|9098.62|9218.62|9098.62|9214.85|9094.85|10
1652707790000|2022-05-16 13:29:50|9219.25|9099.25|9218.97|9098.97|9219.65|9099.65|9218.84|9098.84|10
1652707800000|2022-05-16 13:30:00|9219.46|9099.46|9212.95|9092.95|9219.57|9099.57|9212.72|9092.72|10
1652707810000|2022-05-16 13:30:10|9212.04|9092.04|9207.66|9087.66|9212.61|9092.61|9207.64|9087.64|10
1652707820000|2022-05-16 13:30:20|9207.98|9087.98|9212.8|9092.8|9212.8|9092.8|9206.52|9086.52|10
1652707830000|2022-05-16 13:30:30|9214.02|9094.02|9214.8|9094.8|9216.08|9096.08|9213.91|9093.91|10
1652707840000|2022-05-16 13:30:40|9213.97|9093.97|9210.22|9090.22|9214.07|9094.07|9210.22|9090.22|10
1652707850000|2022-05-16 13:30:50|9209.3|9089.3|9208.57|9088.57|9209.45|9089.45|9207.85|9087.85|10
1652707860000|2022-05-16 13:31:00|9208.3|9088.3|9212.54|9092.54|9212.55|9092.55|9208.07|9088.07|10
1652707870000|2022-05-16 13:31:10|9213.26|9093.26|9230.3|9110.3|9230.3|9110.3|9213.26|9093.26|10
1652707880000|2022-05-16 13:31:20|9231.59|9111.59|9240.96|9120.96|9241.15|9121.15|9231.59|9111.59|10
1652707890000|2022-05-16 13:31:30|9240.47|9120.47|9240.23|9120.23|9242.35|9122.35|9238.55|9118.55|10
1652707900000|2022-05-16 13:31:40|9237.64|9117.64|9233.79|9113.79|9237.64|9117.64|9233.79|9113.79|10
1652707910000|2022-05-16 13:31:50|9233.18|9113.18|9224.72|9104.72|9233.18|9113.18|9224.72|9104.72|10
1652707920000|2022-05-16 13:32:00|9224.27|9104.27|9225.92|9105.92|9225.92|9105.92|9224.04|9104.04|10
1652707930000|2022-05-16 13:32:10|9224.42|9104.42|9225.1|9105.1|9226.05|9106.05|9223.65|9103.65|10
1652707940000|2022-05-16 13:32:20|9223.43|9103.43|9218.57|9098.57|9223.43|9103.43|9218.57|9098.57|10
1652707950000|2022-05-16 13:32:30|9218.24|9098.24|9210.22|9090.22|9218.24|9098.24|9210.22|9090.22|9
1652707960000|2022-05-16 13:32:40|9209.82|9089.82|9204.31|9084.31|9209.93|9089.93|9204.31|9084.31|10
1652707970000|2022-05-16 13:32:50|9204.79|9084.79|9198.96|9078.96|9204.79|9084.79|9198.96|9078.96|10
1652707980000|2022-05-16 13:33:00|9196.59|9076.59|9187.67|9067.67|9196.59|9076.59|9187.36|9067.36|10
1652707990000|2022-05-16 13:33:10|9187.12|9067.12|9183.83|9063.83|9187.35|9067.35|9183.83|9063.83|10
1652708000000|2022-05-16 13:33:20|9183.67|9063.67|9179.16|9059.16|9183.67|9063.67|9178.79|9058.79|10
1652708010000|2022-05-16 13:33:30|9178.96|9058.96|9175.99|9055.99|9178.96|9058.96|9175.89|9055.89|9
1652708020000|2022-05-16 13:33:40|9176.07|9056.07|9174.94|9054.94|9176.59|9056.59|9174.73|9054.73|10
1652708030000|2022-05-16 13:33:50|9174.61|9054.61|9174.69|9054.69|9175.17|9055.17|9173.76|9053.76|10
1652708040000|2022-05-16 13:34:00|9174.25|9054.25|9169.74|9049.74|9174.55|9054.55|9169.74|9049.74|10
1652708050000|2022-05-16 13:34:10|9169.25|9049.25|9162.99|9042.99|9169.25|9049.25|9162.99|9042.99|10
1652708060000|2022-05-16 13:34:20|9163.24|9043.24|9163.99|9043.99|9163.99|9043.99|9162.38|9042.38|10
1652708070000|2022-05-16 13:34:30|9164.12|9044.12|9166.83|9046.83|9166.87|9046.87|9164.12|9044.12|10
1652708080000|2022-05-16 13:34:40|9167.07|9047.07|9168.53|9048.53|9168.53|9048.53|9166.49|9046.49|10
1652708090000|2022-05-16 13:34:50|9169.52|9049.52|9173.94|9053.94|9173.94|9053.94|9169.52|9049.52|10
1652708100000|2022-05-16 13:35:00|9174.87|9054.87|9178.48|9058.48|9178.48|9058.48|9174.87|9054.87|10
1652708110000|2022-05-16 13:35:10|9180.6|9060.6|9181.67|9061.67|9183.1|9063.1|9180.6|9060.6|10
1652708120000|2022-05-16 13:35:20|9183.04|9063.04|9184.41|9064.41|9184.43|9064.43|9183.04|9063.04|9
1652708130000|2022-05-16 13:35:30|9184.71|9064.71|9182.26|9062.26|9184.77|9064.77|9182.09|9062.09|10
1652708140000|2022-05-16 13:35:40|9182.32|9062.32|9180.95|9060.95|9182.92|9062.92|9180.95|9060.95|10
1652708150000|2022-05-16 13:35:50|9180.86|9060.86|9179.69|9059.69|9180.86|9060.86|9178.65|9058.65|10
1652708160000|2022-05-16 13:36:00|9179.78|9059.78|9174.84|9054.84|9179.78|9059.78|9174.84|9054.84|10
1652708170000|2022-05-16 13:36:10|9174.59|9054.59|9171.03|9051.03|9174.59|9054.59|9171.03|9051.03|10
1652708180000|2022-05-16 13:36:20|9170.01|9050.01|9166.82|9046.82|9170.01|9050.01|9166.82|9046.82|10
1652708190000|2022-05-16 13:36:30|9166.62|9046.62|9164.44|9044.44|9166.94|9046.94|9164.44|9044.44|10
1652708200000|2022-05-16 13:36:40|9163.94|9043.94|9162.29|9042.29|9163.94|9043.94|9161.32|9041.32|10
1652708210000|2022-05-16 13:36:50|9162.5|9042.5|9160.66|9040.66|9162.5|9042.5|9160.66|9040.66|10
1652708220000|2022-05-16 13:37:00|9160.85|9040.85|9161.5|9041.5|9162.07|9042.07|9160.85|9040.85|9
1652708230000|2022-05-16 13:37:10|9161.8|9041.8|9162.34|9042.34|9163.7|9043.7|9161.73|9041.73|9
1652708240000|2022-05-16 13:37:20|9162.47|9042.47|9164.59|9044.59|9164.59|9044.59|9162.05|9042.05|10
1652708250000|2022-05-16 13:37:30|9165.32|9045.32|9166.87|9046.87|9166.89|9046.89|9165.32|9045.32|9
1652708260000|2022-05-16 13:37:40|9167.21|9047.21|9171.26|9051.26|9171.26|9051.26|9167.21|9047.21|10
1652708270000|2022-05-16 13:37:50|9171.78|9051.78|9171.84|9051.84|9172.95|9052.95|9171.78|9051.78|10
1652708280000|2022-05-16 13:38:00|9172.2|9052.2|9173.61|9053.61|9173.61|9053.61|9171.97|9051.97|9
1652708290000|2022-05-16 13:38:10|9175.37|9055.37|9185.58|9065.58|9185.58|9065.58|9175.37|9055.37|10
1652708300000|2022-05-16 13:38:20|9185.64|9065.64|9194.76|9074.76|9194.76|9074.76|9185.64|9065.64|10
1652708310000|2022-05-16 13:38:30|9195.84|9075.84|9194.79|9074.79|9195.84|9075.84|9193.99|9073.99|10
1652708320000|2022-05-16 13:38:40|9195.03|9075.03|9198.56|9078.56|9198.56|9078.56|9195.03|9075.03|10
1652708330000|2022-05-16 13:38:50|9198.94|9078.94|9202.73|9082.73|9202.79|9082.79|9198.94|9078.94|10
1652708340000|2022-05-16 13:39:00|9203.53|9083.53|9206.23|9086.23|9206.69|9086.69|9203.53|9083.53|10
1652708350000|2022-05-16 13:39:10|9206.47|9086.47|9208.43|9088.43|9209.39|9089.39|9206.47|9086.47|10
1652708360000|2022-05-16 13:39:20|9208.72|9088.72|9211.24|9091.24|9211.24|9091.24|9208.72|9088.72|10
1652708370000|2022-05-16 13:39:30|9211.87|9091.87|9212.74|9092.74|9213.27|9093.27|9211.87|9091.87|10
1652708380000|2022-05-16 13:39:40|9212.38|9092.38|9215.38|9095.38|9215.38|9095.38|9212.38|9092.38|10
1652708390000|2022-05-16 13:39:50|9215.8|9095.8|9221.92|9101.92|9221.92|9101.92|9215.24|9095.24|10
1652708400000|2022-05-16 13:40:00|9222.45|9102.45|9241.76|9121.76|9241.76|9121.76|9222.45|9102.45|10
1652708410000|2022-05-16 13:40:10|9241.12|9121.12|9244.31|9124.31|9245.45|9125.45|9241.12|9121.12|10
1652708420000|2022-05-16 13:40:20|9244.24|9124.24|9240.89|9120.89|9244.24|9124.24|9240.78|9120.78|10
1652708430000|2022-05-16 13:40:30|9240.71|9120.71|9239.32|9119.32|9240.71|9120.71|9238.91|9118.91|10
1652708440000|2022-05-16 13:40:40|9238.95|9118.95|9239.8|9119.8|9239.8|9119.8|9238.13|9118.13|10
1652708450000|2022-05-16 13:40:50|9239.82|9119.82|9244.8|9124.8|9244.8|9124.8|9239.82|9119.82|9
1652708460000|2022-05-16 13:41:00|9245.87|9125.87|9247.2|9127.2|9247.36|9127.36|9245.87|9125.87|10
1652708470000|2022-05-16 13:41:10|9247.21|9127.21|9247|9127|9247.22|9127.22|9245.84|9125.84|10
1652708480000|2022-05-16 13:41:20|9247.32|9127.32|9244.67|9124.67|9247.32|9127.32|9244.62|9124.62|10
1652708490000|2022-05-16 13:41:30|9243.6|9123.6|9237.01|9117.01|9243.6|9123.6|9237.01|9117.01|10
1652708500000|2022-05-16 13:41:40|9236.93|9116.93|9230.69|9110.69|9236.93|9116.93|9230.69|9110.69|10
1652708510000|2022-05-16 13:41:50|9229.38|9109.38|9228.47|9108.47|9229.99|9109.99|9228.28|9108.28|10
1652708520000|2022-05-16 13:42:00|9228.21|9108.21|9229.59|9109.59|9229.59|9109.59|9227.64|9107.64|10
1652708530000|2022-05-16 13:42:10|9230.34|9110.34|9233.98|9113.98|9233.98|9113.98|9230.34|9110.34|10
1652708540000|2022-05-16 13:42:20|9235.21|9115.21|9238|9118|9238|9118|9235.21|9115.21|10
1652708550000|2022-05-16 13:42:30|9237.37|9117.37|9238.66|9118.66|9238.66|9118.66|9237.1|9117.1|10
1652708560000|2022-05-16 13:42:40|9241.12|9121.12|9246.05|9126.05|9246.05|9126.05|9240.97|9120.97|10
1652708570000|2022-05-16 13:42:50|9246.85|9126.85|9251.4|9131.4|9251.4|9131.4|9246.85|9126.85|10
1652708580000|2022-05-16 13:43:00|9251.94|9131.94|9252.07|9132.07|9253.46|9133.46|9251.94|9131.94|10
1652708590000|2022-05-16 13:43:10|9252.21|9132.21|9251.02|9131.02|9252.21|9132.21|9250.41|9130.41|10
1652708600000|2022-05-16 13:43:20|9251.92|9131.92|9255.79|9135.79|9255.87|9135.87|9251.92|9131.92|10
1652708610000|2022-05-16 13:43:30|9255.62|9135.62|9255.5|9135.5|9256.56|9136.56|9254.57|9134.57|10
1652708620000|2022-05-16 13:43:40|9255.84|9135.84|9251.18|9131.18|9258.26|9138.26|9251.18|9131.18|9
1652708630000|2022-05-16 13:43:50|9248.74|9128.74|9247.07|9127.07|9248.95|9128.95|9246.88|9126.88|9
1652708640000|2022-05-16 13:44:00|9247.4|9127.4|9244.55|9124.55|9248.13|9128.13|9244.55|9124.55|9
1652708650000|2022-05-16 13:44:10|9245.16|9125.16|9232.69|9112.69|9245.16|9125.16|9232.69|9112.69|10
1652708660000|2022-05-16 13:44:20|9230.32|9110.32|9222.91|9102.91|9230.32|9110.32|9222.91|9102.91|10
1652708670000|2022-05-16 13:44:30|9220.02|9100.02|9220.34|9100.34|9220.73|9100.73|9217.57|9097.57|10
1652708680000|2022-05-16 13:44:40|9220.01|9100.01|9215.32|9095.32|9220.07|9100.07|9214.94|9094.94|10
1652708690000|2022-05-16 13:44:50|9215.14|9095.14|9212.98|9092.98|9215.14|9095.14|9212.98|9092.98|10
1652708700000|2022-05-16 13:45:00|9213.98|9093.98|9209.06|9089.06|9214.25|9094.25|9208.72|9088.72|10
1652708710000|2022-05-16 13:45:10|9208.58|9088.58|9208.53|9088.53|9209.31|9089.31|9208.53|9088.53|10
1652708720000|2022-05-16 13:45:20|9208.3|9088.3|9205.27|9085.27|9208.3|9088.3|9204.5|9084.5|10
1652708730000|2022-05-16 13:45:30|9205.52|9085.52|9190.96|9070.96|9205.52|9085.52|9190.96|9070.96|10
1652708740000|2022-05-16 13:45:40|9190.33|9070.33|9179.9|9059.9|9190.55|9070.55|9179.9|9059.9|10
1652708750000|2022-05-16 13:45:50|9176.87|9056.87|9171.16|9051.16|9176.92|9056.92|9171.16|9051.16|10
1652708760000|2022-05-16 13:46:00|9169.05|9049.05|9165.58|9045.58|9169.05|9049.05|9165.58|9045.58|10
1652708770000|2022-05-16 13:46:10|9165.86|9045.86|9157.06|9037.06|9165.86|9045.86|9157.06|9037.06|10
1652708780000|2022-05-16 13:46:20|9154.99|9034.99|9138.96|9018.96|9154.99|9034.99|9138.96|9018.96|10
1652708790000|2022-05-16 13:46:30|9138.08|9018.08|9129.89|9009.89|9138.08|9018.08|9129.89|9009.89|10
1652708800000|2022-05-16 13:46:40|9129.26|9009.26|9127|9007|9129.26|9009.26|9127|9007|10
1652708810000|2022-05-16 13:46:50|9126.64|9006.64|9125.59|9005.59|9127.41|9007.41|9125.4|9005.4|10
1652708820000|2022-05-16 13:47:00|9124.54|9004.54|9128.05|9008.05|9128.05|9008.05|9123.2|9003.2|10
1652708830000|2022-05-16 13:47:10|9129.58|9009.58|9137.8|9017.8|9137.8|9017.8|9129.32|9009.32|10
1652708840000|2022-05-16 13:47:20|9138.01|9018.01|9143.38|9023.38|9143.38|9023.38|9138.01|9018.01|10
1652708850000|2022-05-16 13:47:30|9144.16|9024.16|9144.05|9024.05|9144.79|9024.79|9140.97|9020.97|10
1652708860000|2022-05-16 13:47:40|9143.86|9023.86|9143.78|9023.78|9143.86|9023.86|9142.94|9022.94|10
1652708870000|2022-05-16 13:47:50|9144.09|9024.09|9144.04|9024.04|9145.2|9025.2|9143.92|9023.92|10
1652708880000|2022-05-16 13:48:00|9144.52|9024.52|9140.13|9020.13|9144.59|9024.59|9139.67|9019.67|10
1652708890000|2022-05-16 13:48:10|9138.66|9018.66|9139.5|9019.5|9139.5|9019.5|9138.16|9018.16|10
1652708900000|2022-05-16 13:48:20|9139.13|9019.13|9136.88|9016.88|9139.65|9019.65|9136.88|9016.88|10
1652708910000|2022-05-16 13:48:30|9135.39|9015.39|9133.55|9013.55|9135.56|9015.56|9132.44|9012.44|10
1652708920000|2022-05-16 13:48:40|9133.19|9013.19|9134.56|9014.56|9134.56|9014.56|9132.84|9012.84|10
1652708930000|2022-05-16 13:48:50|9134.68|9014.68|9132.61|9012.61|9134.71|9014.71|9132.61|9012.61|9
1652708940000|2022-05-16 13:49:00|9132.02|9012.02|9128.15|9008.15|9132.02|9012.02|9128.15|9008.15|10
1652708950000|2022-05-16 13:49:10|9127.43|9007.43|9128.74|9008.74|9128.74|9008.74|9126.54|9006.54|10
1652708960000|2022-05-16 13:49:20|9128.72|9008.72|9130.01|9010.01|9130.01|9010.01|9128.72|9008.72|10
1652708970000|2022-05-16 13:49:30|9129.58|9009.58|9130.89|9010.89|9130.89|9010.89|9129.1|9009.1|9
1652708980000|2022-05-16 13:49:40|9131.45|9011.45|9130.84|9010.84|9131.45|9011.45|9129.64|9009.64|10
1652708990000|2022-05-16 13:49:50|9131.09|9011.09|9130.6|9010.6|9131.09|9011.09|9129.62|9009.62|10
1652709000000|2022-05-16 13:50:00|9131.04|9011.04|9132.66|9012.66|9132.66|9012.66|9129.4|9009.4|10
1652709010000|2022-05-16 13:50:10|9132.67|9012.67|9128.67|9008.67|9132.84|9012.84|9128.67|9008.67|10
1652709020000|2022-05-16 13:50:20|9127.22|9007.22|9124.33|9004.33|9127.22|9007.22|9124.33|9004.33|10
1652709030000|2022-05-16 13:50:30|9123.01|9003.01|9116.75|8996.75|9123.01|9003.01|9116.6|8996.6|10
1652709040000|2022-05-16 13:50:40|9117.6|8997.6|9123.15|9003.15|9123.15|9003.15|9116.72|8996.72|10
1652709050000|2022-05-16 13:50:50|9124.21|9004.21|9128.3|9008.3|9128.3|9008.3|9124.21|9004.21|10
1652709060000|2022-05-16 13:51:00|9129.21|9009.21|9134.97|9014.97|9134.97|9014.97|9129.21|9009.21|10
1652709070000|2022-05-16 13:51:10|9135.44|9015.44|9141.96|9021.96|9141.99|9021.99|9135.44|9015.44|10
1652709080000|2022-05-16 13:51:20|9141.77|9021.77|9139.81|9019.81|9141.77|9021.77|9139.81|9019.81|10
1652709090000|2022-05-16 13:51:30|9142.08|9022.08|9141.58|9021.58|9142.3|9022.3|9140.52|9020.52|10
1652709100000|2022-05-16 13:51:40|9140.82|9020.82|9140.63|9020.63|9141.21|9021.21|9139.65|9019.65|10
1652709110000|2022-05-16 13:51:50|9140.4|9020.4|9140.05|9020.05|9140.4|9020.4|9138.54|9018.54|10
1652709120000|2022-05-16 13:52:00|9140.75|9020.75|9144.45|9024.45|9144.45|9024.45|9140.75|9020.75|10
1652709130000|2022-05-16 13:52:10|9145.12|9025.12|9149.21|9029.21|9149.21|9029.21|9145.12|9025.12|10
1652709140000|2022-05-16 13:52:20|9148.63|9028.63|9147.83|9027.83|9148.81|9028.81|9147.72|9027.72|9
1652709150000|2022-05-16 13:52:30|9147.92|9027.92|9151.52|9031.52|9151.52|9031.52|9147.92|9027.92|10
1652709160000|2022-05-16 13:52:40|9151.56|9031.56|9152.68|9032.68|9152.68|9032.68|9150.7|9030.7|10
1652709170000|2022-05-16 13:52:50|9152.93|9032.93|9155.76|9035.76|9155.76|9035.76|9152.93|9032.93|10
1652709180000|2022-05-16 13:53:00|9157.23|9037.23|9160.42|9040.42|9160.61|9040.61|9157.23|9037.23|10
1652709190000|2022-05-16 13:53:10|9160.74|9040.74|9163.47|9043.47|9163.47|9043.47|9160.25|9040.25|10
1652709200000|2022-05-16 13:53:20|9163.66|9043.66|9164.03|9044.03|9164.05|9044.05|9163.18|9043.18|10
1652709210000|2022-05-16 13:53:30|9164.32|9044.32|9158.87|9038.87|9164.32|9044.32|9158.87|9038.87|10
1652709220000|2022-05-16 13:53:40|9159.28|9039.28|9160.28|9040.28|9160.28|9040.28|9157.86|9037.86|10
1652709230000|2022-05-16 13:53:50|9161.12|9041.12|9163.34|9043.34|9163.43|9043.43|9161.12|9041.12|9
1652709240000|2022-05-16 13:54:00|9162.82|9042.82|9161.92|9041.92|9164.83|9044.83|9161.92|9041.92|10
1652709250000|2022-05-16 13:54:10|9161.69|9041.69|9156.2|9036.2|9161.69|9041.69|9156.2|9036.2|10
1652709260000|2022-05-16 13:54:20|9156.38|9036.38|9153.24|9033.24|9156.64|9036.64|9152.78|9032.78|10
1652709270000|2022-05-16 13:54:30|9153.35|9033.35|9151.03|9031.03|9153.35|9033.35|9151.03|9031.03|10
1652709280000|2022-05-16 13:54:40|9150.17|9030.17|9145.42|9025.42|9150.22|9030.22|9145.42|9025.42|10
1652709290000|2022-05-16 13:54:50|9144.55|9024.55|9138.92|9018.92|9144.55|9024.55|9138.92|9018.92|9
1652709300000|2022-05-16 13:55:00|9138.63|9018.63|9138.35|9018.35|9139.22|9019.22|9138.34|9018.34|10
1652709310000|2022-05-16 13:55:10|9138.65|9018.65|9144.51|9024.51|9144.51|9024.51|9138.65|9018.65|10
1652709320000|2022-05-16 13:55:20|9144.68|9024.68|9147.92|9027.92|9148.4|9028.4|9144.68|9024.68|10
1652709330000|2022-05-16 13:55:30|9148.05|9028.05|9151.1|9031.1|9151.1|9031.1|9148.05|9028.05|10
1652709340000|2022-05-16 13:55:40|9153.62|9033.62|9155.68|9035.68|9155.68|9035.68|9152.97|9032.97|10
1652709350000|2022-05-16 13:55:50|9155.97|9035.97|9155|9035|9156.44|9036.44|9155|9035|10
1652709360000|2022-05-16 13:56:00|9154.3|9034.3|9151.93|9031.93|9154.3|9034.3|9151.78|9031.78|10
1652709370000|2022-05-16 13:56:10|9151.69|9031.69|9148.68|9028.68|9151.69|9031.69|9148.28|9028.28|10
1652709380000|2022-05-16 13:56:20|9149.14|9029.14|9150.84|9030.84|9150.89|9030.89|9149.1|9029.1|10
1652709390000|2022-05-16 13:56:30|9149.82|9029.82|9144.4|9024.4|9149.82|9029.82|9144.4|9024.4|10
1652709400000|2022-05-16 13:56:40|9144.26|9024.26|9142.73|9022.73|9144.26|9024.26|9142.31|9022.31|10
1652709410000|2022-05-16 13:56:50|9141.45|9021.45|9137.21|9017.21|9141.45|9021.45|9137.1|9017.1|10
1652709420000|2022-05-16 13:57:00|9136.53|9016.53|9132.24|9012.24|9136.53|9016.53|9132.24|9012.24|10
1652709430000|2022-05-16 13:57:10|9130.06|9010.06|9128.82|9008.82|9130.06|9010.06|9128.42|9008.42|10
1652709440000|2022-05-16 13:57:20|9128.99|9008.99|9130.04|9010.04|9130.23|9010.23|9128.99|9008.99|9
1652709450000|2022-05-16 13:57:30|9130.09|9010.09|9130.69|9010.69|9130.69|9010.69|9130|9010|10
1652709460000|2022-05-16 13:57:40|9130.35|9010.35|9127.77|9007.77|9130.35|9010.35|9127.77|9007.77|8
1652709470000|2022-05-16 13:57:50|9128.41|9008.41|9129.69|9009.69|9129.85|9009.85|9128.41|9008.41|10
1652709480000|2022-05-16 13:58:00|9129.57|9009.57|9129.09|9009.09|9130.22|9010.22|9129.09|9009.09|10
1652709490000|2022-05-16 13:58:10|9129.39|9009.39|9128.07|9008.07|9129.39|9009.39|9127.54|9007.54|9
1652709500000|2022-05-16 13:58:20|9127.86|9007.86|9126.91|9006.91|9128.26|9008.26|9126.91|9006.91|10
1652709510000|2022-05-16 13:58:30|9125.76|9005.76|9120.31|9000.31|9125.76|9005.76|9120.31|9000.31|10
1652709520000|2022-05-16 13:58:40|9120.54|9000.54|9121.2|9001.2|9121.35|9001.35|9120.46|9000.46|10
1652709530000|2022-05-16 13:58:50|9121.7|9001.7|9122.94|9002.94|9123.77|9003.77|9121.7|9001.7|10
1652709540000|2022-05-16 13:59:00|9122.71|9002.71|9120.55|9000.55|9123.33|9003.33|9120.55|9000.55|10
1652709550000|2022-05-16 13:59:10|9120.56|9000.56|9122.87|9002.87|9123.31|9003.31|9120.56|9000.56|10
1652709560000|2022-05-16 13:59:20|9122.78|9002.78|9117.91|8997.91|9122.78|9002.78|9117.91|8997.91|10
1652709570000|2022-05-16 13:59:30|9117.92|8997.92|9117.08|8997.08|9117.97|8997.97|9116.3|8996.3|10
1652709580000|2022-05-16 13:59:40|9117.27|8997.27|9116.69|8996.69|9117.38|8997.38|9116.53|8996.53|10
1652709590000|2022-05-16 13:59:50|9116.55|8996.55|9110.17|8990.17|9116.55|8996.55|9110.17|8990.17|10
1652709600000|2022-05-16 14:00:00|9110.06|8990.06|9108.26|8988.26|9110.06|8990.06|9107.99|8987.99|9
1652709610000|2022-05-16 14:00:10|9108.29|8988.29|9112.58|8992.58|9112.59|8992.59|9106.45|8986.45|10
1652709620000|2022-05-16 14:00:20|9113.42|8993.42|9116.02|8996.02|9116.03|8996.03|9113.42|8993.42|10
1652709630000|2022-05-16 14:00:30|9115.63|8995.63|9109.67|8989.67|9115.63|8995.63|9109.65|8989.65|10
1652709640000|2022-05-16 14:00:40|9108.64|8988.64|9104.84|8984.84|9108.64|8988.64|9104.84|8984.84|10
1652709650000|2022-05-16 14:00:50|9105.38|8985.38|9100.75|8980.75|9105.38|8985.38|9100.03|8980.03|10
1652709660000|2022-05-16 14:01:00|9100.32|8980.32|9098.29|8978.29|9100.32|8980.32|9098.29|8978.29|9
1652709670000|2022-05-16 14:01:10|9099.31|8979.31|9093.72|8973.72|9099.32|8979.32|9093.72|8973.72|10
1652709680000|2022-05-16 14:01:20|9091.5|8971.5|9081.67|8961.67|9091.5|8971.5|9081.67|8961.67|10
1652709690000|2022-05-16 14:01:30|9080.61|8960.61|9080.29|8960.29|9081.6|8961.6|9079.9|8959.9|10
1652709700000|2022-05-16 14:01:40|9080.08|8960.08|9078.36|8958.36|9080.52|8960.52|9078.36|8958.36|10
1652709710000|2022-05-16 14:01:50|9078.32|8958.32|9078.72|8958.72|9079|8959|9077.79|8957.79|10
1652709720000|2022-05-16 14:02:00|9079.29|8959.29|9082.77|8962.77|9082.77|8962.77|9079.29|8959.29|10
1652709730000|2022-05-16 14:02:10|9082.93|8962.93|9088.27|8968.27|9088.27|8968.27|9082.93|8962.93|10
1652709740000|2022-05-16 14:02:20|9088.81|8968.81|9088.34|8968.34|9088.81|8968.81|9088.01|8968.01|10
1652709750000|2022-05-16 14:02:30|9090.56|8970.56|9094.86|8974.86|9094.86|8974.86|9090.56|8970.56|10
1652709760000|2022-05-16 14:02:40|9096.22|8976.22|9098.44|8978.44|9098.53|8978.53|9096.22|8976.22|10
1652709770000|2022-05-16 14:02:50|9098.71|8978.71|9096.39|8976.39|9098.71|8978.71|9096.37|8976.37|10
1652709780000|2022-05-16 14:03:00|9095.96|8975.96|9094.87|8974.87|9095.96|8975.96|9094.29|8974.29|10
1652709790000|2022-05-16 14:03:10|9095.67|8975.67|9095.36|8975.36|9095.96|8975.96|9095.36|8975.36|9
1652709800000|2022-05-16 14:03:20|9094.91|8974.91|9097.41|8977.41|9097.6|8977.6|9094.91|8974.91|10
1652709810000|2022-05-16 14:03:30|9097.85|8977.85|9101.09|8981.09|9101.34|8981.34|9097.85|8977.85|10
1652709820000|2022-05-16 14:03:40|9100.82|8980.82|9103.33|8983.33|9103.33|8983.33|9100.6|8980.6|10
1652709830000|2022-05-16 14:03:50|9103.88|8983.88|9104.67|8984.67|9105.56|8985.56|9103.88|8983.88|10
1652709840000|2022-05-16 14:04:00|9105.43|8985.43|9111.12|8991.12|9111.12|8991.12|9105.43|8985.43|10
1652709850000|2022-05-16 14:04:10|9111.02|8991.02|9114.05|8994.05|9114.05|8994.05|9111.02|8991.02|10
1652709860000|2022-05-16 14:04:20|9114|8994|9113.52|8993.52|9114.37|8994.37|9113.21|8993.21|9
1652709870000|2022-05-16 14:04:30|9113.29|8993.29|9115.98|8995.98|9115.98|8995.98|9113.29|8993.29|10
1652709880000|2022-05-16 14:04:40|9115.76|8995.76|9119.62|8999.62|9119.62|8999.62|9115.76|8995.76|10
1652709890000|2022-05-16 14:04:50|9119.9|8999.9|9120.32|9000.32|9120.59|9000.59|9119.9|8999.9|10
1652709900000|2022-05-16 14:05:00|9120.06|9000.06|9119.84|8999.84|9120.65|9000.65|9119.78|8999.78|10
1652709910000|2022-05-16 14:05:10|9120.2|9000.2|9118.94|8998.94|9120.38|9000.38|9118.42|8998.42|10
1652709920000|2022-05-16 14:05:20|9119.41|8999.41|9121.97|9001.97|9122.03|9002.03|9119.41|8999.41|10
1652709930000|2022-05-16 14:05:30|9121.89|9001.89|9133.05|9013.05|9133.05|9013.05|9121.89|9001.89|10
1652709940000|2022-05-16 14:05:40|9133.72|9013.72|9136.7|9016.7|9136.77|9016.77|9133.72|9013.72|10
1652709950000|2022-05-16 14:05:50|9136.38|9016.38|9142.69|9022.69|9142.69|9022.69|9136.38|9016.38|10
1652709960000|2022-05-16 14:06:00|9143.28|9023.28|9146.74|9026.74|9146.91|9026.91|9143.28|9023.28|10
1652709970000|2022-05-16 14:06:10|9146.8|9026.8|9147.01|9027.01|9147.11|9027.11|9145.87|9025.87|10
1652709980000|2022-05-16 14:06:20|9146.9|9026.9|9145.3|9025.3|9146.9|9026.9|9145.26|9025.26|10
1652709990000|2022-05-16 14:06:30|9145.63|9025.63|9143.77|9023.77|9145.63|9025.63|9143.52|9023.52|10
1652710000000|2022-05-16 14:06:40|9143.41|9023.41|9142.74|9022.74|9143.41|9023.41|9142.72|9022.72|10
1652710010000|2022-05-16 14:06:50|9142.63|9022.63|9141.24|9021.24|9142.86|9022.86|9141.24|9021.24|10
1652710020000|2022-05-16 14:07:00|9141.11|9021.11|9141.62|9021.62|9141.62|9021.62|9140.5|9020.5|10
1652710030000|2022-05-16 14:07:10|9141.82|9021.82|9148.81|9028.81|9148.84|9028.84|9141.82|9021.82|10
1652710040000|2022-05-16 14:07:20|9148.38|9028.38|9149.11|9029.11|9149.35|9029.35|9148.28|9028.28|10
1652710050000|2022-05-16 14:07:30|9148.87|9028.87|9147.89|9027.89|9148.87|9028.87|9147.63|9027.63|10
1652710060000|2022-05-16 14:07:40|9149.26|9029.26|9150.32|9030.32|9150.36|9030.36|9149.26|9029.26|10
1652710070000|2022-05-16 14:07:50|9150.53|9030.53|9149.58|9029.58|9150.56|9030.56|9149.5|9029.5|10
1652710080000|2022-05-16 14:08:00|9149.78|9029.78|9150.63|9030.63|9151.47|9031.47|9149.71|9029.71|9
1652710090000|2022-05-16 14:08:10|9150.42|9030.42|9151.3|9031.3|9151.36|9031.36|9149.93|9029.93|10
1652710100000|2022-05-16 14:08:20|9151.41|9031.41|9151.49|9031.49|9152.41|9032.41|9151.41|9031.41|10
1652710110000|2022-05-16 14:08:30|9151.59|9031.59|9155.12|9035.12|9155.12|9035.12|9151.54|9031.54|10
1652710120000|2022-05-16 14:08:40|9155.29|9035.29|9155.18|9035.18|9155.29|9035.29|9154.59|9034.59|10
1652710130000|2022-05-16 14:08:50|9155.34|9035.34|9155.61|9035.61|9155.68|9035.68|9154.91|9034.91|10
1652710140000|2022-05-16 14:09:00|9155.94|9035.94|9157.81|9037.81|9158.41|9038.41|9155.94|9035.94|10
1652710150000|2022-05-16 14:09:10|9157.95|9037.95|9158.88|9038.88|9158.88|9038.88|9157.95|9037.95|10
1652710160000|2022-05-16 14:09:20|9159.19|9039.19|9163.25|9043.25|9163.48|9043.48|9159.19|9039.19|9
1652710170000|2022-05-16 14:09:30|9163.95|9043.95|9167.64|9047.64|9167.64|9047.64|9163.95|9043.95|10
1652710180000|2022-05-16 14:09:40|9168.27|9048.27|9170.2|9050.2|9170.2|9050.2|9167.56|9047.56|10
1652710190000|2022-05-16 14:09:50|9170|9050|9172.47|9052.47|9172.47|9052.47|9169.53|9049.53|10
1652710200000|2022-05-16 14:10:00|9172.55|9052.55|9176.26|9056.26|9176.26|9056.26|9172.55|9052.55|10
1652710210000|2022-05-16 14:10:10|9176.17|9056.17|9175.07|9055.07|9176.5|9056.5|9174.78|9054.78|10
1652710220000|2022-05-16 14:10:20|9174.89|9054.89|9173.82|9053.82|9174.89|9054.89|9173.17|9053.17|10
1652710230000|2022-05-16 14:10:30|9174.02|9054.02|9170.91|9050.91|9174.02|9054.02|9170.74|9050.74|10
1652710240000|2022-05-16 14:10:40|9170.96|9050.96|9170.21|9050.21|9170.96|9050.96|9169.96|9049.96|10
1652710250000|2022-05-16 14:10:50|9169.92|9049.92|9171.07|9051.07|9171.51|9051.51|9169.92|9049.92|9
1652710260000|2022-05-16 14:11:00|9171.62|9051.62|9173.22|9053.22|9173.22|9053.22|9171.62|9051.62|10
1652710270000|2022-05-16 14:11:10|9173.11|9053.11|9174.71|9054.71|9174.71|9054.71|9173.06|9053.06|10
1652710280000|2022-05-16 14:11:20|9174.82|9054.82|9178.01|9058.01|9178.01|9058.01|9174.82|9054.82|10
1652710290000|2022-05-16 14:11:30|9178.1|9058.1|9180.35|9060.35|9180.35|9060.35|9178.1|9058.1|10
1652710300000|2022-05-16 14:11:40|9180.17|9060.17|9182.38|9062.38|9182.52|9062.52|9180.17|9060.17|10
1652710310000|2022-05-16 14:11:50|9181.95|9061.95|9182.78|9062.78|9184.16|9064.16|9181.95|9061.95|10
1652710320000|2022-05-16 14:12:00|9183.66|9063.66|9188.95|9068.95|9188.95|9068.95|9183.66|9063.66|10
1652710330000|2022-05-16 14:12:10|9189.12|9069.12|9190.09|9070.09|9190.29|9070.29|9188.51|9068.51|10
1652710340000|2022-05-16 14:12:20|9189.92|9069.92|9191.42|9071.42|9191.42|9071.42|9189.92|9069.92|8
1652710830000|2022-05-16 14:20:30|9202.8|9082.8|9203.59|9083.59|9203.86|9083.86|9202.8|9082.8|6
1652710840000|2022-05-16 14:20:40|9202.67|9082.67|9201.96|9081.96|9203.38|9083.38|9201.96|9081.96|10
1652710850000|2022-05-16 14:20:50|9201.73|9081.73|9200.08|9080.08|9201.73|9081.73|9200.08|9080.08|10
1652710860000|2022-05-16 14:21:00|9200.17|9080.17|9202.14|9082.14|9202.14|9082.14|9200.17|9080.17|9
1652710870000|2022-05-16 14:21:10|9202.24|9082.24|9206.9|9086.9|9206.9|9086.9|9201.41|9081.41|10
1652710880000|2022-05-16 14:21:20|9208.79|9088.79|9209.22|9089.22|9210.28|9090.28|9208.79|9088.79|10
1652710890000|2022-05-16 14:21:30|9209.47|9089.47|9210.66|9090.66|9211.05|9091.05|9209.47|9089.47|10
1652710900000|2022-05-16 14:21:40|9210.37|9090.37|9211.21|9091.21|9212.28|9092.28|9210.37|9090.37|9
1652710910000|2022-05-16 14:21:50|9210.86|9090.86|9208.82|9088.82|9210.86|9090.86|9208.72|9088.72|10
1652710920000|2022-05-16 14:22:00|9207.93|9087.93|9203.71|9083.71|9207.93|9087.93|9202.91|9082.91|10
1652710930000|2022-05-16 14:22:10|9203.74|9083.74|9204.85|9084.85|9205.01|9085.01|9202.99|9082.99|9
1652710940000|2022-05-16 14:22:20|9204.79|9084.79|9204.41|9084.41|9204.87|9084.87|9203.62|9083.62|10
1652710950000|2022-05-16 14:22:30|9204.43|9084.43|9211.54|9091.54|9211.54|9091.54|9204.43|9084.43|10
1652710960000|2022-05-16 14:22:40|9211.43|9091.43|9211.76|9091.76|9212.22|9092.22|9211.4|9091.4|10
1652710970000|2022-05-16 14:22:50|9211.77|9091.77|9209.16|9089.16|9211.77|9091.77|9209.11|9089.11|10
1652710980000|2022-05-16 14:23:00|9209.27|9089.27|9209.99|9089.99|9210.09|9090.09|9209.15|9089.15|10
1652710990000|2022-05-16 14:23:10|9210.44|9090.44|9212.29|9092.29|9212.52|9092.52|9210.44|9090.44|10
1652711000000|2022-05-16 14:23:20|9212.61|9092.61|9214.25|9094.25|9214.52|9094.52|9212.61|9092.61|9
1652711010000|2022-05-16 14:23:30|9214.48|9094.48|9216.53|9096.53|9216.53|9096.53|9214.48|9094.48|10
1652711020000|2022-05-16 14:23:40|9216.37|9096.37|9216.39|9096.39|9217.57|9097.57|9216.37|9096.37|10
1652711030000|2022-05-16 14:23:50|9216.57|9096.57|9214.65|9094.65|9216.57|9096.57|9214.65|9094.65|10
1652711040000|2022-05-16 14:24:00|9214.31|9094.31|9212.89|9092.89|9214.62|9094.62|9212.89|9092.89|9
1652711050000|2022-05-16 14:24:10|9212.8|9092.8|9211.22|9091.22|9212.8|9092.8|9211.22|9091.22|9
1652711060000|2022-05-16 14:24:20|9210.71|9090.71|9210.69|9090.69|9210.71|9090.71|9209.82|9089.82|10
1652711070000|2022-05-16 14:24:30|9210.42|9090.42|9210.14|9090.14|9210.61|9090.61|9209.75|9089.75|10
1652711080000|2022-05-16 14:24:40|9209.68|9089.68|9208.27|9088.27|9209.79|9089.79|9208.27|9088.27|10
1652711090000|2022-05-16 14:24:50|9208.06|9088.06|9207.12|9087.12|9208.06|9088.06|9206.8|9086.8|10
1652711100000|2022-05-16 14:25:00|9206.51|9086.51|9206.33|9086.33|9206.97|9086.97|9206.33|9086.33|10
1652711110000|2022-05-16 14:25:10|9206.52|9086.52|9206.1|9086.1|9207.11|9087.11|9204.97|9084.97|10
1652711120000|2022-05-16 14:25:20|9206.05|9086.05|9205.77|9085.77|9206.65|9086.65|9205.57|9085.57|10
1652711130000|2022-05-16 14:25:30|9205.68|9085.68|9206.7|9086.7|9206.82|9086.82|9205.68|9085.68|9
1652711140000|2022-05-16 14:25:40|9206.79|9086.79|9204.37|9084.37|9206.84|9086.84|9204.37|9084.37|10
1652711150000|2022-05-16 14:25:50|9204.5|9084.5|9203|9083|9204.89|9084.89|9202.39|9082.39|10
1652711160000|2022-05-16 14:26:00|9202.21|9082.21|9195.05|9075.05|9202.21|9082.21|9193.25|9073.25|10
1652711170000|2022-05-16 14:26:10|9194.73|9074.73|9189.68|9069.68|9194.73|9074.73|9189.65|9069.65|10
1652711180000|2022-05-16 14:26:20|9189.64|9069.64|9183.38|9063.38|9189.64|9069.64|9183.38|9063.38|10
1652711190000|2022-05-16 14:26:30|9183.54|9063.54|9182.78|9062.78|9183.54|9063.54|9181.91|9061.91|10
1652711200000|2022-05-16 14:26:40|9182.75|9062.75|9180.03|9060.03|9183.08|9063.08|9180.03|9060.03|10
1652711210000|2022-05-16 14:26:50|9180.07|9060.07|9179.08|9059.08|9180.07|9060.07|9178.79|9058.79|10
1652711220000|2022-05-16 14:27:00|9179.14|9059.14|9178.77|9058.77|9179.33|9059.33|9178.54|9058.54|10
1652711230000|2022-05-16 14:27:10|9178.81|9058.81|9181.5|9061.5|9181.5|9061.5|9178.27|9058.27|10
1652711240000|2022-05-16 14:27:20|9181.27|9061.27|9182.71|9062.71|9182.71|9062.71|9181.27|9061.27|10
1652711250000|2022-05-16 14:27:30|9182.79|9062.79|9182.17|9062.17|9183.22|9063.22|9180.65|9060.65|10
1652711260000|2022-05-16 14:27:40|9181.97|9061.97|9181.26|9061.26|9182.3|9062.3|9180.2|9060.2|10
1652711270000|2022-05-16 14:27:50|9180.98|9060.98|9180.03|9060.03|9181.39|9061.39|9180.02|9060.02|10
1652711280000|2022-05-16 14:28:00|9180.06|9060.06|9180.24|9060.24|9180.24|9060.24|9179.51|9059.51|10
1652711290000|2022-05-16 14:28:10|9179.84|9059.84|9179.95|9059.95|9180.44|9060.44|9179.37|9059.37|10
1652711300000|2022-05-16 14:28:20|9179.46|9059.46|9180.02|9060.02|9180.02|9060.02|9179.22|9059.22|10
1652711310000|2022-05-16 14:28:30|9179.5|9059.5|9179.98|9059.98|9180.42|9060.42|9179.35|9059.35|10
1652711320000|2022-05-16 14:28:40|9179.94|9059.94|9181.39|9061.39|9181.39|9061.39|9179.88|9059.88|10
1652711330000|2022-05-16 14:28:50|9181.63|9061.63|9182.79|9062.79|9182.79|9062.79|9180.96|9060.96|10
1652711340000|2022-05-16 14:29:00|9183.13|9063.13|9186.95|9066.95|9187.38|9067.38|9183.13|9063.13|10
1652711350000|2022-05-16 14:29:10|9188.95|9068.95|9190.79|9070.79|9190.92|9070.92|9188.8|9068.8|10
1652711360000|2022-05-16 14:29:20|9190.86|9070.86|9197.18|9077.18|9197.18|9077.18|9190.86|9070.86|10
1652711370000|2022-05-16 14:29:30|9197.37|9077.37|9200.49|9080.49|9201.1|9081.1|9197.37|9077.37|10
1652711380000|2022-05-16 14:29:40|9199.21|9079.21|9203.09|9083.09|9203.09|9083.09|9199.19|9079.19|10
1652711390000|2022-05-16 14:29:50|9203.03|9083.03|9208.57|9088.57|9208.57|9088.57|9202.99|9082.99|10
1652711400000|2022-05-16 14:30:00|9209.27|9089.27|9213.77|9093.77|9213.91|9093.91|9209.2|9089.2|10
1652711410000|2022-05-16 14:30:10|9214.75|9094.75|9218.35|9098.35|9220.16|9100.16|9214.75|9094.75|10
1652711420000|2022-05-16 14:30:20|9218.22|9098.22|9220.54|9100.54|9220.86|9100.86|9216.51|9096.51|10
1652711430000|2022-05-16 14:30:30|9220.22|9100.22|9220.24|9100.24|9220.24|9100.24|9219.07|9099.07|10
1652711440000|2022-05-16 14:30:40|9220.47|9100.47|9219.19|9099.19|9220.94|9100.94|9219.15|9099.15|10
1652711450000|2022-05-16 14:30:50|9220.2|9100.2|9219.67|9099.67|9220.2|9100.2|9219.1|9099.1|10
1652711460000|2022-05-16 14:31:00|9219.81|9099.81|9219.22|9099.22|9220.9|9100.9|9219.22|9099.22|10
1652711470000|2022-05-16 14:31:10|9219.33|9099.33|9216.92|9096.92|9219.53|9099.53|9215.28|9095.28|10
1652711480000|2022-05-16 14:31:20|9216.38|9096.38|9212.88|9092.88|9216.38|9096.38|9212.88|9092.88|10
1652711490000|2022-05-16 14:31:30|9213.64|9093.64|9211.78|9091.78|9213.64|9093.64|9211.78|9091.78|10
1652711500000|2022-05-16 14:31:40|9211.73|9091.73|9210.29|9090.29|9211.97|9091.97|9210.29|9090.29|10
1652711510000|2022-05-16 14:31:50|9210.91|9090.91|9209.86|9089.86|9210.91|9090.91|9209.58|9089.58|10
1652711520000|2022-05-16 14:32:00|9210.07|9090.07|9208.42|9088.42|9210.07|9090.07|9208.42|9088.42|10
1652711530000|2022-05-16 14:32:10|9208.71|9088.71|9206.1|9086.1|9209.06|9089.06|9206.1|9086.1|10
1652711540000|2022-05-16 14:32:20|9206.83|9086.83|9204.3|9084.3|9206.83|9086.83|9204.3|9084.3|10
1652711550000|2022-05-16 14:32:30|9204.93|9084.93|9203.33|9083.33|9204.93|9084.93|9203.33|9083.33|10
1652711560000|2022-05-16 14:32:40|9203.76|9083.76|9199.12|9079.12|9204.09|9084.09|9199.12|9079.12|10
1652711570000|2022-05-16 14:32:50|9199.09|9079.09|9197.45|9077.45|9199.1|9079.1|9197.43|9077.43|10
1652711580000|2022-05-16 14:33:00|9197.16|9077.16|9191.11|9071.11|9197.16|9077.16|9190.14|9070.14|10
1652711590000|2022-05-16 14:33:10|9189.96|9069.96|9188.34|9068.34|9190.77|9070.77|9188.34|9068.34|10
1652711600000|2022-05-16 14:33:20|9188.38|9068.38|9186.92|9066.92|9188.55|9068.55|9186.92|9066.92|10
1652711610000|2022-05-16 14:33:30|9186.8|9066.8|9185.12|9065.12|9187.67|9067.67|9185.12|9065.12|10
1652711620000|2022-05-16 14:33:40|9185.47|9065.47|9179.84|9059.84|9185.47|9065.47|9177.24|9057.24|10
1652711630000|2022-05-16 14:33:50|9179.29|9059.29|9174.3|9054.3|9179.32|9059.32|9174.3|9054.3|10
1652711640000|2022-05-16 14:34:00|9173.25|9053.25|9171.04|9051.04|9173.25|9053.25|9170.69|9050.69|10
1652711650000|2022-05-16 14:34:10|9171.44|9051.44|9164.74|9044.74|9172.06|9052.06|9164.74|9044.74|10
1652711660000|2022-05-16 14:34:20|9164.67|9044.67|9161.23|9041.23|9164.68|9044.68|9160.93|9040.93|10
1652711670000|2022-05-16 14:34:30|9161.68|9041.68|9162.3|9042.3|9162.3|9042.3|9161.28|9041.28|10
1652711680000|2022-05-16 14:34:40|9161.22|9041.22|9159.83|9039.83|9162.35|9042.35|9159.83|9039.83|10
1652711690000|2022-05-16 14:34:50|9159.18|9039.18|9160.72|9040.72|9160.72|9040.72|9159.18|9039.18|10
1652711700000|2022-05-16 14:35:00|9160.32|9040.32|9159.03|9039.03|9161.89|9041.89|9159.03|9039.03|10
1652711710000|2022-05-16 14:35:10|9159.9|9039.9|9162.35|9042.35|9162.35|9042.35|9159.9|9039.9|10
1652711720000|2022-05-16 14:35:20|9162.29|9042.29|9161.61|9041.61|9162.39|9042.39|9160.99|9040.99|10
1652711730000|2022-05-16 14:35:30|9161.56|9041.56|9162.98|9042.98|9162.98|9042.98|9161.33|9041.33|10
1652711740000|2022-05-16 14:35:40|9163.03|9043.03|9164.68|9044.68|9164.68|9044.68|9163.03|9043.03|10
1652711750000|2022-05-16 14:35:50|9164.81|9044.81|9166.79|9046.79|9166.79|9046.79|9164.75|9044.75|10
1652711760000|2022-05-16 14:36:00|9166.23|9046.23|9167.86|9047.86|9167.86|9047.86|9166.06|9046.06|10
1652711770000|2022-05-16 14:36:10|9169.15|9049.15|9169.37|9049.37|9169.51|9049.51|9168.15|9048.15|10
1652711780000|2022-05-16 14:36:20|9169.4|9049.4|9170.71|9050.71|9170.71|9050.71|9169.27|9049.27|10
1652711790000|2022-05-16 14:36:30|9170.69|9050.69|9171.61|9051.61|9171.95|9051.95|9170.69|9050.69|10
1652711800000|2022-05-16 14:36:40|9172.23|9052.23|9171.05|9051.05|9172.31|9052.31|9171.05|9051.05|10
1652711810000|2022-05-16 14:36:50|9170.9|9050.9|9170.04|9050.04|9170.9|9050.9|9169.96|9049.96|10
1652711820000|2022-05-16 14:37:00|9170.02|9050.02|9170.05|9050.05|9170.34|9050.34|9169.23|9049.23|10
1652711830000|2022-05-16 14:37:10|9169.87|9049.87|9172.51|9052.51|9172.51|9052.51|9169.87|9049.87|10
1652711840000|2022-05-16 14:37:20|9172.63|9052.63|9172.72|9052.72|9172.95|9052.95|9172.28|9052.28|10
1652711850000|2022-05-16 14:37:30|9172.75|9052.75|9171.63|9051.63|9172.75|9052.75|9171.63|9051.63|10
1652711860000|2022-05-16 14:37:40|9171.4|9051.4|9170.89|9050.89|9171.98|9051.98|9170.89|9050.89|10
1652711870000|2022-05-16 14:37:50|9170.81|9050.81|9168.76|9048.76|9170.82|9050.82|9168.76|9048.76|10
1652711880000|2022-05-16 14:38:00|9168.45|9048.45|9167.82|9047.82|9169.05|9049.05|9167.82|9047.82|10
1652711890000|2022-05-16 14:38:10|9167.74|9047.74|9164.37|9044.37|9167.74|9047.74|9163.67|9043.67|10
1652711900000|2022-05-16 14:38:20|9164.23|9044.23|9161.97|9041.97|9164.23|9044.23|9161.06|9041.06|10
1652711910000|2022-05-16 14:38:30|9161.68|9041.68|9162.9|9042.9|9163.35|9043.35|9161.68|9041.68|10
1652711920000|2022-05-16 14:38:40|9163.6|9043.6|9165.12|9045.12|9165.12|9045.12|9163.21|9043.21|10
1652711930000|2022-05-16 14:38:50|9165.08|9045.08|9166.19|9046.19|9166.6|9046.6|9163.86|9043.86|10
1652711940000|2022-05-16 14:39:00|9166.23|9046.23|9168.82|9048.82|9168.85|9048.85|9166.23|9046.23|10
1652711950000|2022-05-16 14:39:10|9169.48|9049.48|9168.87|9048.87|9169.6|9049.6|9168.87|9048.87|10
1652711960000|2022-05-16 14:39:20|9168.83|9048.83|9168.03|9048.03|9169.17|9049.17|9167.82|9047.82|9
1652711970000|2022-05-16 14:39:30|9168.15|9048.15|9167.4|9047.4|9168.38|9048.38|9167.05|9047.05|9
1652711980000|2022-05-16 14:39:40|9167.41|9047.41|9167.87|9047.87|9167.93|9047.93|9167.12|9047.12|10
1652711990000|2022-05-16 14:39:50|9168.48|9048.48|9168.96|9048.96|9170.12|9050.12|9168.48|9048.48|10
1652712000000|2022-05-16 14:40:00|9168.78|9048.78|9167.83|9047.83|9169.07|9049.07|9167.83|9047.83|9
1652712010000|2022-05-16 14:40:10|9167.65|9047.65|9167.66|9047.66|9168.75|9048.75|9167.65|9047.65|10
1652712020000|2022-05-16 14:40:20|9167.58|9047.58|9165.99|9045.99|9168.12|9048.12|9165.99|9045.99|10
1652712030000|2022-05-16 14:40:30|9165.29|9045.29|9162.76|9042.76|9165.29|9045.29|9162.76|9042.76|10
1652712040000|2022-05-16 14:40:40|9163.99|9043.99|9162.85|9042.85|9163.99|9043.99|9161.61|9041.61|10
1652712050000|2022-05-16 14:40:50|9161.91|9041.91|9162.47|9042.47|9162.57|9042.57|9161.67|9041.67|10
1652712060000|2022-05-16 14:41:00|9161.93|9041.93|9161.66|9041.66|9162.28|9042.28|9160.76|9040.76|10
1652712070000|2022-05-16 14:41:10|9161.89|9041.89|9160.22|9040.22|9162.08|9042.08|9160.19|9040.19|10
1652712080000|2022-05-16 14:41:20|9160.7|9040.7|9158.59|9038.59|9160.7|9040.7|9157.59|9037.59|10
1652712090000|2022-05-16 14:41:30|9158.36|9038.36|9156.81|9036.81|9158.36|9038.36|9156.35|9036.35|10
1652712100000|2022-05-16 14:41:40|9156.91|9036.91|9156.4|9036.4|9157.21|9037.21|9155.53|9035.53|10
1652712110000|2022-05-16 14:41:50|9156.49|9036.49|9155.83|9035.83|9156.75|9036.75|9155.72|9035.72|10
1652712120000|2022-05-16 14:42:00|9156.4|9036.4|9153.99|9033.99|9156.4|9036.4|9153.99|9033.99|10
1652712130000|2022-05-16 14:42:10|9153.62|9033.62|9151.01|9031.01|9153.62|9033.62|9151.01|9031.01|9
1652712140000|2022-05-16 14:42:20|9151.17|9031.17|9148.13|9028.13|9151.17|9031.17|9148.13|9028.13|10
1652712150000|2022-05-16 14:42:30|9147.78|9027.78|9148.16|9028.16|9148.83|9028.83|9146.66|9026.66|10
1652712160000|2022-05-16 14:42:40|9146.86|9026.86|9143.61|9023.61|9147.54|9027.54|9143.05|9023.05|10
1652712170000|2022-05-16 14:42:50|9143.93|9023.93|9144.1|9024.1|9145.02|9025.02|9143.93|9023.93|10
1652712180000|2022-05-16 14:43:00|9144.37|9024.37|9143.41|9023.41|9144.56|9024.56|9143.41|9023.41|10
1652712190000|2022-05-16 14:43:10|9143.5|9023.5|9145.02|9025.02|9145.02|9025.02|9143.29|9023.29|10
1652712200000|2022-05-16 14:43:20|9144.83|9024.83|9144|9024|9145.02|9025.02|9143.72|9023.72|10
1652712210000|2022-05-16 14:43:30|9143.42|9023.42|9144.79|9024.79|9145.48|9025.48|9143.06|9023.06|10
1652712220000|2022-05-16 14:43:40|9146.33|9026.33|9149.52|9029.52|9149.6|9029.6|9146.33|9026.33|10
1652712230000|2022-05-16 14:43:50|9150.41|9030.41|9148.12|9028.12|9150.48|9030.48|9148.12|9028.12|10
1652712240000|2022-05-16 14:44:00|9148.53|9028.53|9148.06|9028.06|9148.53|9028.53|9147.31|9027.31|10
1652712250000|2022-05-16 14:44:10|9147.43|9027.43|9146.07|9026.07|9147.84|9027.84|9146.07|9026.07|10
1652712260000|2022-05-16 14:44:20|9146.56|9026.56|9145.49|9025.49|9146.56|9026.56|9145|9025|10
1652712270000|2022-05-16 14:44:30|9145.55|9025.55|9144.95|9024.95|9145.83|9025.83|9144.77|9024.77|10
1652712280000|2022-05-16 14:44:40|9144.74|9024.74|9144.42|9024.42|9144.77|9024.77|9144.06|9024.06|10
1652712290000|2022-05-16 14:44:50|9145.01|9025.01|9145.74|9025.74|9146.21|9026.21|9145.01|9025.01|10
1652712300000|2022-05-16 14:45:00|9145.53|9025.53|9144.03|9024.03|9145.53|9025.53|9143.82|9023.82|10
1652712310000|2022-05-16 14:45:10|9144.66|9024.66|9141.47|9021.47|9144.98|9024.98|9141.47|9021.47|10
1652712320000|2022-05-16 14:45:20|9140.57|9020.57|9137.43|9017.43|9140.57|9020.57|9137|9017|10
1652712330000|2022-05-16 14:45:30|9137.94|9017.94|9135.03|9015.03|9137.94|9017.94|9134.93|9014.93|9
1652712340000|2022-05-16 14:45:40|9135.07|9015.07|9135.99|9015.99|9137.24|9017.24|9135.07|9015.07|10
1652712350000|2022-05-16 14:45:50|9135.06|9015.06|9133.16|9013.16|9135.11|9015.11|9133.16|9013.16|10
1652712360000|2022-05-16 14:46:00|9132.84|9012.84|9128.04|9008.04|9132.84|9012.84|9128.04|9008.04|10
1652712370000|2022-05-16 14:46:10|9127.59|9007.59|9123.68|9003.68|9127.59|9007.59|9123.68|9003.68|10
1652712380000|2022-05-16 14:46:20|9124.04|9004.04|9123.41|9003.41|9124.04|9004.04|9123.41|9003.41|10
1652712390000|2022-05-16 14:46:30|9123.4|9003.4|9119.12|8999.12|9123.4|9003.4|9119.12|8999.12|10
1652712400000|2022-05-16 14:46:40|9119.24|8999.24|9119.79|8999.79|9120.47|9000.47|9119.11|8999.11|10
1652712410000|2022-05-16 14:46:50|9120.35|9000.35|9119.79|8999.79|9120.86|9000.86|9119.79|8999.79|9
1652712420000|2022-05-16 14:47:00|9119.27|8999.27|9118.55|8998.55|9119.37|8999.37|9118.44|8998.44|9
1652712430000|2022-05-16 14:47:10|9118.59|8998.59|9117.45|8997.45|9119|8999|9117.45|8997.45|10
1652712440000|2022-05-16 14:47:20|9117.02|8997.02|9113.88|8993.88|9117.12|8997.12|9113.88|8993.88|10
1652712450000|2022-05-16 14:47:30|9113.79|8993.79|9115.33|8995.33|9115.33|8995.33|9113.31|8993.31|9
1652712460000|2022-05-16 14:47:40|9116.23|8996.23|9117.06|8997.06|9117.06|8997.06|9116.18|8996.18|10
1652712470000|2022-05-16 14:47:50|9117.95|8997.95|9122.26|9002.26|9122.26|9002.26|9117.95|8997.95|10
1652712480000|2022-05-16 14:48:00|9121.62|9001.62|9125.63|9005.63|9125.63|9005.63|9121.62|9001.62|10
1652712490000|2022-05-16 14:48:10|9125.94|9005.94|9128.77|9008.77|9129.5|9009.5|9125.94|9005.94|10
1652712500000|2022-05-16 14:48:20|9129.65|9009.65|9130.57|9010.57|9130.87|9010.87|9129.3|9009.3|10
1652712510000|2022-05-16 14:48:30|9131.07|9011.07|9128.87|9008.87|9131.09|9011.09|9128.87|9008.87|10
1652712520000|2022-05-16 14:48:40|9129.89|9009.89|9129.28|9009.28|9130.29|9010.29|9128.97|9008.97|9
1652712530000|2022-05-16 14:48:50|9129.12|9009.12|9130.24|9010.24|9130.27|9010.27|9129.07|9009.07|10
1652712540000|2022-05-16 14:49:00|9129.86|9009.86|9130.44|9010.44|9130.45|9010.45|9129.2|9009.2|10
1652712550000|2022-05-16 14:49:10|9130.24|9010.24|9129.27|9009.27|9130.66|9010.66|9129.17|9009.17|10
1652712560000|2022-05-16 14:49:20|9129.35|9009.35|9127.7|9007.7|9129.35|9009.35|9127.7|9007.7|10
1652712570000|2022-05-16 14:49:30|9127.43|9007.43|9125.91|9005.91|9127.43|9007.43|9125.8|9005.8|10
1652712580000|2022-05-16 14:49:40|9125.82|9005.82|9125.61|9005.61|9127.06|9007.06|9125.61|9005.61|10
1652712590000|2022-05-16 14:49:50|9126.26|9006.26|9124.09|9004.09|9126.52|9006.52|9124.09|9004.09|10
1652712600000|2022-05-16 14:50:00|9123.76|9003.76|9122.16|9002.16|9124.14|9004.14|9122.16|9002.16|10
1652712610000|2022-05-16 14:50:10|9122.45|9002.45|9121.66|9001.66|9122.46|9002.46|9121.22|9001.22|10
1652712620000|2022-05-16 14:50:20|9121.79|9001.79|9122.69|9002.69|9123.38|9003.38|9121.78|9001.78|10
1652712630000|2022-05-16 14:50:30|9122.79|9002.79|9123.56|9003.56|9124.08|9004.08|9122.79|9002.79|10
1652712640000|2022-05-16 14:50:40|9124.17|9004.17|9124.4|9004.4|9124.45|9004.45|9123.67|9003.67|10
1652712650000|2022-05-16 14:50:50|9125.28|9005.28|9123.67|9003.67|9125.51|9005.51|9123.67|9003.67|10
1652712660000|2022-05-16 14:51:00|9123.57|9003.57|9120.88|9000.88|9123.57|9003.57|9120.88|9000.88|10
1652712670000|2022-05-16 14:51:10|9121.61|9001.61|9120.18|9000.18|9121.61|9001.61|9120.13|9000.13|10
1652712680000|2022-05-16 14:51:20|9120.46|9000.46|9116.61|8996.61|9120.46|9000.46|9116.61|8996.61|10
1652712690000|2022-05-16 14:51:30|9116.31|8996.31|9120.77|9000.77|9120.77|9000.77|9116.31|8996.31|9
1652712700000|2022-05-16 14:51:40|9120.95|9000.95|9122.6|9002.6|9122.6|9002.6|9120.73|9000.73|10
1652712710000|2022-05-16 14:51:50|9122.32|9002.32|9123.85|9003.85|9123.92|9003.92|9122.32|9002.32|10
1652712720000|2022-05-16 14:52:00|9124.07|9004.07|9124.54|9004.54|9125.18|9005.18|9123.71|9003.71|10
1652712730000|2022-05-16 14:52:10|9123.75|9003.75|9122.19|9002.19|9124.2|9004.2|9122.19|9002.19|10
1652712740000|2022-05-16 14:52:20|9122.16|9002.16|9121.92|9001.92|9122.39|9002.39|9121.53|9001.53|10
1652712750000|2022-05-16 14:52:30|9121.68|9001.68|9122.03|9002.03|9122.11|9002.11|9121.64|9001.64|10
1652712760000|2022-05-16 14:52:40|9122.08|9002.08|9121.69|9001.69|9122.09|9002.09|9121.35|9001.35|10
1652712770000|2022-05-16 14:52:50|9121.86|9001.86|9122.39|9002.39|9122.7|9002.7|9121.86|9001.86|9
1652712780000|2022-05-16 14:53:00|9121.84|9001.84|9119.8|8999.8|9121.84|9001.84|9119.8|8999.8|10
1652712790000|2022-05-16 14:53:10|9120.34|9000.34|9117.99|8997.99|9120.34|9000.34|9117.64|8997.64|10
1652712800000|2022-05-16 14:53:20|9117.78|8997.78|9115.61|8995.61|9117.78|8997.78|9115.61|8995.61|10
1652712810000|2022-05-16 14:53:30|9115.58|8995.58|9113.7|8993.7|9115.58|8995.58|9113.6|8993.6|10
1652712820000|2022-05-16 14:53:40|9113.15|8993.15|9112.51|8992.51|9113.15|8993.15|9112.51|8992.51|9
1652712830000|2022-05-16 14:53:50|9112.73|8992.73|9110.09|8990.09|9112.92|8992.92|9110.09|8990.09|9
1652712840000|2022-05-16 14:54:00|9109.74|8989.74|9108.99|8988.99|9109.95|8989.95|9108.99|8988.99|10
1652712850000|2022-05-16 14:54:10|9108.26|8988.26|9107.12|8987.12|9108.45|8988.45|9107.12|8987.12|10
1652712860000|2022-05-16 14:54:20|9107.15|8987.15|9106.44|8986.44|9107.15|8987.15|9106.35|8986.35|10
1652712870000|2022-05-16 14:54:30|9106.28|8986.28|9105.92|8985.92|9107.19|8987.19|9104.24|8984.24|10
1652712880000|2022-05-16 14:54:40|9106.05|8986.05|9107.37|8987.37|9107.86|8987.86|9104.99|8984.99|10
1652712890000|2022-05-16 14:54:50|9107.82|8987.82|9108.35|8988.35|9108.55|8988.55|9107.63|8987.63|10
1652712900000|2022-05-16 14:55:00|9108.38|8988.38|9109.05|8989.05|9109.6|8989.6|9108.38|8988.38|9
1652712910000|2022-05-16 14:55:10|9109.17|8989.17|9109.64|8989.64|9109.64|8989.64|9109.14|8989.14|10
1652712920000|2022-05-16 14:55:20|9109.69|8989.69|9109.09|8989.09|9109.69|8989.69|9108.47|8988.47|10
1652712930000|2022-05-16 14:55:30|9108.82|8988.82|9108.28|8988.28|9109.56|8989.56|9108.07|8988.07|9
1652712940000|2022-05-16 14:55:40|9108.51|8988.51|9108.4|8988.4|9108.56|8988.56|9107.14|8987.14|10
1652712950000|2022-05-16 14:55:50|9107.97|8987.97|9108.41|8988.41|9108.79|8988.79|9107.95|8987.95|10
1652712960000|2022-05-16 14:56:00|9108.12|8988.12|9107.97|8987.97|9108.63|8988.63|9107.48|8987.48|10
1652712970000|2022-05-16 14:56:10|9107.93|8987.93|9106.86|8986.86|9107.98|8987.98|9106.86|8986.86|10
1652712980000|2022-05-16 14:56:20|9106.38|8986.38|9105.82|8985.82|9106.88|8986.88|9105.33|8985.33|10
1652712990000|2022-05-16 14:56:30|9106.36|8986.36|9109.2|8989.2|9109.26|8989.26|9105.71|8985.71|10
1652713000000|2022-05-16 14:56:40|9110.09|8990.09|9110.26|8990.26|9110.53|8990.53|9109.88|8989.88|10
1652713010000|2022-05-16 14:56:50|9110.68|8990.68|9110.63|8990.63|9111.01|8991.01|9110.56|8990.56|9
1652713020000|2022-05-16 14:57:00|9110.29|8990.29|9110.01|8990.01|9110.45|8990.45|9109.9|8989.9|10
1652713030000|2022-05-16 14:57:10|9110.36|8990.36|9109.79|8989.79|9110.36|8990.36|9109.61|8989.61|9
1652713040000|2022-05-16 14:57:20|9109.75|8989.75|9109.06|8989.06|9110.26|8990.26|9108.71|8988.71|10
1652713050000|2022-05-16 14:57:30|9109.21|8989.21|9107.78|8987.78|9109.21|8989.21|9107.08|8987.08|10
1652713060000|2022-05-16 14:57:40|9107.98|8987.98|9107.35|8987.35|9107.98|8987.98|9106.26|8986.26|10
1652713070000|2022-05-16 14:57:50|9107.83|8987.83|9109.48|8989.48|9109.48|8989.48|9107.28|8987.28|9
1652713080000|2022-05-16 14:58:00|9109.78|8989.78|9113.06|8993.06|9113.06|8993.06|9109.7|8989.7|10
1652713090000|2022-05-16 14:58:10|9111.44|8991.44|9115.47|8995.47|9115.71|8995.71|9111.44|8991.44|10
1652713100000|2022-05-16 14:58:20|9116|8996|9114.28|8994.28|9116.18|8996.18|9114.28|8994.28|10
1652713110000|2022-05-16 14:58:30|9114.58|8994.58|9116.85|8996.85|9117.4|8997.4|9114.58|8994.58|10
1652713120000|2022-05-16 14:58:40|9117.11|8997.11|9117.16|8997.16|9118.51|8998.51|9117.09|8997.09|10
1652713130000|2022-05-16 14:58:50|9117.15|8997.15|9112.42|8992.42|9118.31|8998.31|9112.42|8992.42|10
1652713140000|2022-05-16 14:59:00|9112.37|8992.37|9110.07|8990.07|9113.79|8993.79|9110.07|8990.07|10
1652713150000|2022-05-16 14:59:10|9111.87|8991.87|9105.74|8985.74|9112.97|8992.97|9105.74|8985.74|10
1652713160000|2022-05-16 14:59:20|9106.52|8986.52|9099.3|8979.3|9106.52|8986.52|9098.77|8978.77|10
1652713170000|2022-05-16 14:59:30|9099.54|8979.54|9095.92|8975.92|9099.54|8979.54|9095.92|8975.92|10
1652713180000|2022-05-16 14:59:40|9094.57|8974.57|9093.22|8973.22|9094.57|8974.57|9092.86|8972.86|10
1652713190000|2022-05-16 14:59:50|9093.36|8973.36|9092.31|8972.31|9093.49|8973.49|9092.2|8972.2|10
1652713200000|2022-05-16 15:00:00|9092.47|8972.47|9090.45|8970.45|9092.47|8972.47|9088.68|8968.68|10
1652713210000|2022-05-16 15:00:10|9088.94|8968.94|9090.38|8970.38|9090.56|8970.56|9088.87|8968.87|10
1652713220000|2022-05-16 15:00:20|9089.48|8969.48|9096.58|8976.58|9096.65|8976.65|9089.48|8969.48|10
1652713230000|2022-05-16 15:00:30|9095.69|8975.69|9096.01|8976.01|9096.21|8976.21|9094.15|8974.15|9
1652713240000|2022-05-16 15:00:40|9097.95|8977.95|9094.16|8974.16|9097.99|8977.99|9094.16|8974.16|10
1652713250000|2022-05-16 15:00:50|9094.14|8974.14|9092.09|8972.09|9094.42|8974.42|9092|8972|10
1652713260000|2022-05-16 15:01:00|9091.49|8971.49|9092.54|8972.54|9092.61|8972.61|9090.73|8970.73|10
1652713270000|2022-05-16 15:01:10|9093.1|8973.1|9097.68|8977.68|9097.68|8977.68|9093.1|8973.1|10
1652713280000|2022-05-16 15:01:20|9096.19|8976.19|9101.52|8981.52|9101.52|8981.52|9096.19|8976.19|10
1652713290000|2022-05-16 15:01:30|9101.77|8981.77|9104.11|8984.11|9104.14|8984.14|9101.77|8981.77|10
1652713300000|2022-05-16 15:01:40|9103.68|8983.68|9105.95|8985.95|9106.21|8986.21|9103.68|8983.68|10
1652713310000|2022-05-16 15:01:50|9106.02|8986.02|9104.4|8984.4|9106.97|8986.97|9104.4|8984.4|10
1652713320000|2022-05-16 15:02:00|9106.21|8986.21|9106.04|8986.04|9106.55|8986.55|9104.4|8984.4|10
1652713330000|2022-05-16 15:02:10|9106.19|8986.19|9112.09|8992.09|9112.09|8992.09|9105.67|8985.67|10
1652713340000|2022-05-16 15:02:20|9113.63|8993.63|9112.37|8992.37|9113.63|8993.63|9112.25|8992.25|10
1652713350000|2022-05-16 15:02:30|9111.3|8991.3|9109.61|8989.61|9112.15|8992.15|9109.61|8989.61|10
1652713360000|2022-05-16 15:02:40|9108.95|8988.95|9107.55|8987.55|9108.95|8988.95|9107.55|8987.55|10
1652713370000|2022-05-16 15:02:50|9107.68|8987.68|9105.49|8985.49|9107.68|8987.68|9105.49|8985.49|10
1652713380000|2022-05-16 15:03:00|9104.93|8984.93|9102.8|8982.8|9104.93|8984.93|9102.68|8982.68|10
1652713390000|2022-05-16 15:03:10|9103.82|8983.82|9101.31|8981.31|9103.82|8983.82|9101.1|8981.1|10
1652713400000|2022-05-16 15:03:20|9101.76|8981.76|9103.06|8983.06|9103.5|8983.5|9101.59|8981.59|10
1652713410000|2022-05-16 15:03:30|9102.57|8982.57|9100.5|8980.5|9102.57|8982.57|9100.5|8980.5|10
1652713420000|2022-05-16 15:03:40|9100.89|8980.89|9099.66|8979.66|9100.89|8980.89|9099.61|8979.61|10
1652713430000|2022-05-16 15:03:50|9099.47|8979.47|9097.77|8977.77|9099.62|8979.62|9097.77|8977.77|10
1652713440000|2022-05-16 15:04:00|9097.51|8977.51|9098.46|8978.46|9098.46|8978.46|9097.17|8977.17|10
1652713450000|2022-05-16 15:04:10|9098.2|8978.2|9100|8980|9100|8980|9098.06|8978.06|9
1652713460000|2022-05-16 15:04:20|9099.68|8979.68|9102.45|8982.45|9102.48|8982.48|9099.68|8979.68|10
1652713470000|2022-05-16 15:04:30|9102.53|8982.53|9102.9|8982.9|9102.9|8982.9|9101.93|8981.93|10
1652713480000|2022-05-16 15:04:40|9102.79|8982.79|9105.48|8985.48|9105.48|8985.48|9102.79|8982.79|10
1652713490000|2022-05-16 15:04:50|9105.66|8985.66|9106.81|8986.81|9106.81|8986.81|9105.66|8985.66|10
1652713500000|2022-05-16 15:05:00|9106.95|8986.95|9105.56|8985.56|9106.95|8986.95|9105.56|8985.56|10
1652713510000|2022-05-16 15:05:10|9105.3|8985.3|9109.56|8989.56|9109.56|8989.56|9105.3|8985.3|10
1652713520000|2022-05-16 15:05:20|9109.54|8989.54|9119.58|8999.58|9119.58|8999.58|9109.54|8989.54|10
1652713530000|2022-05-16 15:05:30|9120.17|9000.17|9128.27|9008.27|9128.27|9008.27|9120.12|9000.12|10
1652713540000|2022-05-16 15:05:40|9129.36|9009.36|9132.3|9012.3|9132.3|9012.3|9127.81|9007.81|10
1652713550000|2022-05-16 15:05:50|9131.9|9011.9|9133.56|9013.56|9133.98|9013.98|9131.9|9011.9|10
1652713560000|2022-05-16 15:06:00|9133.71|9013.71|9131.35|9011.35|9133.71|9013.71|9131.35|9011.35|10
1652713570000|2022-05-16 15:06:10|9131.88|9011.88|9127.16|9007.16|9131.88|9011.88|9127.16|9007.16|10
1652713580000|2022-05-16 15:06:20|9126.01|9006.01|9126.32|9006.32|9126.66|9006.66|9125.86|9005.86|10
1652713590000|2022-05-16 15:06:30|9126.55|9006.55|9124.65|9004.65|9126.55|9006.55|9124.65|9004.65|10
1652713600000|2022-05-16 15:06:40|9124.72|9004.72|9123.55|9003.55|9124.78|9004.78|9122.77|9002.77|10
1652713610000|2022-05-16 15:06:50|9122.68|9002.68|9122.22|9002.22|9122.68|9002.68|9122.04|9002.04|10
1652713620000|2022-05-16 15:07:00|9122.58|9002.58|9121.29|9001.29|9122.58|9002.58|9121.29|9001.29|10
1652713630000|2022-05-16 15:07:10|9122.24|9002.24|9119.62|8999.62|9122.36|9002.36|9119.24|8999.24|10
1652713640000|2022-05-16 15:07:20|9119.19|8999.19|9121.4|9001.4|9121.79|9001.79|9118.59|8998.59|10
1652713650000|2022-05-16 15:07:30|9121.69|9001.69|9120.39|9000.39|9121.78|9001.78|9120.39|9000.39|9
1652713660000|2022-05-16 15:07:40|9120.6|9000.6|9121.79|9001.79|9122.45|9002.45|9120.6|9000.6|10
1652713670000|2022-05-16 15:07:50|9122.08|9002.08|9124.02|9004.02|9124.02|9004.02|9122.08|9002.08|10
1652713680000|2022-05-16 15:08:00|9124.45|9004.45|9125.95|9005.95|9125.95|9005.95|9123.81|9003.81|10
1652713690000|2022-05-16 15:08:10|9125.64|9005.64|9124.84|9004.84|9125.79|9005.79|9124.84|9004.84|10
1652713700000|2022-05-16 15:08:20|9125.79|9005.79|9127.73|9007.73|9127.94|9007.94|9125.41|9005.41|10
1652713710000|2022-05-16 15:08:30|9129.29|9009.29|9131.81|9011.81|9131.85|9011.85|9129.29|9009.29|10
1652713720000|2022-05-16 15:08:40|9131.95|9011.95|9132.41|9012.41|9132.89|9012.89|9131.82|9011.82|10
1652713730000|2022-05-16 15:08:50|9132.59|9012.59|9133.36|9013.36|9133.87|9013.87|9132.46|9012.46|10
1652713740000|2022-05-16 15:09:00|9133.84|9013.84|9134.14|9014.14|9134.14|9014.14|9133.42|9013.42|10
1652713750000|2022-05-16 15:09:10|9134.08|9014.08|9134.52|9014.52|9135.48|9015.48|9134|9014|10
1652713760000|2022-05-16 15:09:20|9134.34|9014.34|9133.99|9013.99|9134.45|9014.45|9133.28|9013.28|10
1652713770000|2022-05-16 15:09:30|9133.65|9013.65|9135.01|9015.01|9135.12|9015.12|9133.48|9013.48|10
1652713780000|2022-05-16 15:09:40|9134.59|9014.59|9136.81|9016.81|9136.81|9016.81|9133.78|9013.78|10
1652713790000|2022-05-16 15:09:50|9136.68|9016.68|9142.76|9022.76|9142.76|9022.76|9136.68|9016.68|10
1652713800000|2022-05-16 15:10:00|9143.94|9023.94|9146.95|9026.95|9147.19|9027.19|9143.94|9023.94|10
1652713810000|2022-05-16 15:10:10|9148.29|9028.29|9146.31|9026.31|9148.29|9028.29|9146.18|9026.18|10
1652713820000|2022-05-16 15:10:20|9145.89|9025.89|9145.76|9025.76|9145.89|9025.89|9144.73|9024.73|10
1652713830000|2022-05-16 15:10:30|9145.44|9025.44|9145.01|9025.01|9146.41|9026.41|9145.01|9025.01|10
1652713840000|2022-05-16 15:10:40|9144.65|9024.65|9144.62|9024.62|9144.65|9024.65|9144.17|9024.17|10
1652713850000|2022-05-16 15:10:50|9144.55|9024.55|9144.6|9024.6|9144.84|9024.84|9144.27|9024.27|10
1652713860000|2022-05-16 15:11:00|9144.13|9024.13|9144.73|9024.73|9144.73|9024.73|9144.13|9024.13|9
1652713870000|2022-05-16 15:11:10|9144.34|9024.34|9145.21|9025.21|9145.21|9025.21|9144.18|9024.18|10
1652713880000|2022-05-16 15:11:20|9145.04|9025.04|9145.02|9025.02|9145.83|9025.83|9144.79|9024.79|10
1652713890000|2022-05-16 15:11:30|9145.71|9025.71|9145.5|9025.5|9146.88|9026.88|9145.5|9025.5|9
1652713900000|2022-05-16 15:11:40|9145.72|9025.72|9148.39|9028.39|9148.64|9028.64|9145.72|9025.72|10
1652713910000|2022-05-16 15:11:50|9148.45|9028.45|9150.97|9030.97|9151.36|9031.36|9148.05|9028.05|10
1652713920000|2022-05-16 15:12:00|9151.36|9031.36|9153.31|9033.31|9153.88|9033.88|9151.34|9031.34|10
1652713930000|2022-05-16 15:12:10|9153.17|9033.17|9156.28|9036.28|9156.28|9036.28|9153.17|9033.17|9
1652713940000|2022-05-16 15:12:20|9156.84|9036.84|9154.34|9034.34|9157.31|9037.31|9154.33|9034.33|10
1652713950000|2022-05-16 15:12:30|9154.35|9034.35|9155.08|9035.08|9155.08|9035.08|9154|9034|10
1652713960000|2022-05-16 15:12:40|9154.26|9034.26|9151.5|9031.5|9154.26|9034.26|9151.5|9031.5|10
1652713970000|2022-05-16 15:12:50|9150.69|9030.69|9150.6|9030.6|9151.67|9031.67|9150.2|9030.2|10
1652713980000|2022-05-16 15:13:00|9150.94|9030.94|9151.9|9031.9|9151.9|9031.9|9150.83|9030.83|10
1652713990000|2022-05-16 15:13:10|9151.2|9031.2|9152.44|9032.44|9152.67|9032.67|9151.2|9031.2|10
1652714000000|2022-05-16 15:13:20|9152.7|9032.7|9150.51|9030.51|9153.02|9033.02|9150.51|9030.51|10
1652714010000|2022-05-16 15:13:30|9149.91|9029.91|9147.94|9027.94|9149.99|9029.99|9147.94|9027.94|10
1652714020000|2022-05-16 15:13:40|9147.68|9027.68|9145.37|9025.37|9147.68|9027.68|9145.37|9025.37|10
1652714030000|2022-05-16 15:13:50|9145.58|9025.58|9142.83|9022.83|9145.58|9025.58|9142.83|9022.83|10
1652714040000|2022-05-16 15:14:00|9142.69|9022.69|9140.75|9020.75|9142.69|9022.69|9140.75|9020.75|10
1652714050000|2022-05-16 15:14:10|9140.2|9020.2|9137.51|9017.51|9140.33|9020.33|9137.51|9017.51|10
1652714060000|2022-05-16 15:14:20|9137.45|9017.45|9138.09|9018.09|9138.09|9018.09|9137.36|9017.36|10
1652714070000|2022-05-16 15:14:30|9137.81|9017.81|9138.21|9018.21|9138.53|9018.53|9137.81|9017.81|10
1652714080000|2022-05-16 15:14:40|9137.99|9017.99|9135.85|9015.85|9137.99|9017.99|9135.85|9015.85|10
1652714090000|2022-05-16 15:14:50|9134.47|9014.47|9132.47|9012.47|9134.7|9014.7|9132.47|9012.47|9
1652714100000|2022-05-16 15:15:00|9131.92|9011.92|9131.87|9011.87|9131.92|9011.92|9131.16|9011.16|10
1652714110000|2022-05-16 15:15:10|9131.8|9011.8|9131.17|9011.17|9132.57|9012.57|9130.64|9010.64|10
1652714120000|2022-05-16 15:15:20|9131.35|9011.35|9130.45|9010.45|9131.35|9011.35|9130.33|9010.33|9
1652714130000|2022-05-16 15:15:30|9131.16|9011.16|9132.67|9012.67|9132.67|9012.67|9131.12|9011.12|10
1652714140000|2022-05-16 15:15:40|9132.19|9012.19|9133.15|9013.15|9133.39|9013.39|9132.19|9012.19|10
1652714150000|2022-05-16 15:15:50|9133.99|9013.99|9134.8|9014.8|9134.8|9014.8|9133.99|9013.99|10
1652714160000|2022-05-16 15:16:00|9134.92|9014.92|9138.65|9018.65|9138.65|9018.65|9134.87|9014.87|10
1652714170000|2022-05-16 15:16:10|9140.39|9020.39|9149.95|9029.95|9149.95|9029.95|9140.39|9020.39|10
1652714180000|2022-05-16 15:16:20|9150.08|9030.08|9151.98|9031.98|9151.98|9031.98|9149.82|9029.82|10
1652714190000|2022-05-16 15:16:30|9151.61|9031.61|9151.48|9031.48|9152.14|9032.14|9151.48|9031.48|10
1652714200000|2022-05-16 15:16:40|9151.71|9031.71|9152.37|9032.37|9152.57|9032.57|9151.7|9031.7|10
1652714210000|2022-05-16 15:16:50|9152.36|9032.36|9152.01|9032.01|9152.7|9032.7|9152.01|9032.01|10
1652714220000|2022-05-16 15:17:00|9151.84|9031.84|9154.57|9034.57|9154.57|9034.57|9151.84|9031.84|10
1652714230000|2022-05-16 15:17:10|9154.63|9034.63|9154.29|9034.29|9154.63|9034.63|9153.83|9033.83|10
1652714240000|2022-05-16 15:17:20|9154.13|9034.13|9154.4|9034.4|9154.79|9034.79|9154.13|9034.13|9
1652714250000|2022-05-16 15:17:30|9154.63|9034.63|9155.8|9035.8|9156.05|9036.05|9154.63|9034.63|10
1652714260000|2022-05-16 15:17:40|9156.32|9036.32|9159.76|9039.76|9159.76|9039.76|9156.32|9036.32|10
1652714270000|2022-05-16 15:17:50|9159.98|9039.98|9161.68|9041.68|9161.68|9041.68|9159.98|9039.98|10
1652714280000|2022-05-16 15:18:00|9161.78|9041.78|9160.65|9040.65|9161.99|9041.99|9160.65|9040.65|9
1652714290000|2022-05-16 15:18:10|9160.91|9040.91|9162.2|9042.2|9162.2|9042.2|9160.06|9040.06|10
1652714300000|2022-05-16 15:18:20|9162.46|9042.46|9163.41|9043.41|9164.65|9044.65|9162.46|9042.46|10
1652714310000|2022-05-16 15:18:30|9163.1|9043.1|9162.38|9042.38|9163.29|9043.29|9162.38|9042.38|9
1652714320000|2022-05-16 15:18:40|9162.17|9042.17|9161.25|9041.25|9162.17|9042.17|9161.25|9041.25|9
1652714330000|2022-05-16 15:18:50|9161.21|9041.21|9162.33|9042.33|9162.33|9042.33|9161.2|9041.2|9
1652714340000|2022-05-16 15:19:00|9162.52|9042.52|9162.69|9042.69|9163.08|9043.08|9161.99|9041.99|9
1652714350000|2022-05-16 15:19:10|9162.42|9042.42|9161.7|9041.7|9162.42|9042.42|9161.45|9041.45|9
1652714360000|2022-05-16 15:19:20|9163.23|9043.23|9163.62|9043.62|9164.48|9044.48|9163.23|9043.23|9
1652714370000|2022-05-16 15:19:30|9163.29|9043.29|9162.21|9042.21|9163.29|9043.29|9162.21|9042.21|10
1652714380000|2022-05-16 15:19:40|9162.22|9042.22|9161.95|9041.95|9162.8|9042.8|9161.84|9041.84|8
1652714390000|2022-05-16 15:19:50|9161.31|9041.31|9161.14|9041.14|9161.5|9041.5|9160.47|9040.47|10
1652714400000|2022-05-16 15:20:00|9160.31|9040.31|9160.38|9040.38|9161.32|9041.32|9160.25|9040.25|10
1652714410000|2022-05-16 15:20:10|9160.22|9040.22|9158.07|9038.07|9160.22|9040.22|9158.07|9038.07|10
1652714420000|2022-05-16 15:20:20|9157.99|9037.99|9156.2|9036.2|9158.03|9038.03|9156.2|9036.2|10
1652714430000|2022-05-16 15:20:30|9156.49|9036.49|9154.35|9034.35|9156.49|9036.49|9154.35|9034.35|9
1652714440000|2022-05-16 15:20:40|9153.85|9033.85|9153.59|9033.59|9153.85|9033.85|9153.28|9033.28|9
1652714450000|2022-05-16 15:20:50|9153.44|9033.44|9153.49|9033.49|9154.12|9034.12|9153.17|9033.17|10
1652714460000|2022-05-16 15:21:00|9153.35|9033.35|9152.63|9032.63|9153.81|9033.81|9152.63|9032.63|10
1652714470000|2022-05-16 15:21:10|9152.58|9032.58|9152.46|9032.46|9153.14|9033.14|9152.46|9032.46|10
1652714480000|2022-05-16 15:21:20|9152.93|9032.93|9153.02|9033.02|9153.27|9033.27|9152.76|9032.76|10
1652714490000|2022-05-16 15:21:30|9153.06|9033.06|9152.94|9032.94|9153.38|9033.38|9152.63|9032.63|9
1652714500000|2022-05-16 15:21:40|9153.4|9033.4|9154.51|9034.51|9154.51|9034.51|9152.33|9032.33|10
1652714510000|2022-05-16 15:21:50|9154.42|9034.42|9155.09|9035.09|9155.96|9035.96|9154.3|9034.3|10
1652714520000|2022-05-16 15:22:00|9154.99|9034.99|9155.71|9035.71|9156.18|9036.18|9154.33|9034.33|10
1652714530000|2022-05-16 15:22:10|9156.41|9036.41|9155.73|9035.73|9156.41|9036.41|9154.74|9034.74|8
1652714540000|2022-05-16 15:22:20|9156.26|9036.26|9158.45|9038.45|9158.58|9038.58|9156.26|9036.26|10
1652714550000|2022-05-16 15:22:30|9158.49|9038.49|9159.88|9039.88|9159.88|9039.88|9158.49|9038.49|10
1652714560000|2022-05-16 15:22:40|9159.98|9039.98|9161.14|9041.14|9161.14|9041.14|9159.98|9039.98|9
1652714570000|2022-05-16 15:22:50|9161.2|9041.2|9163.59|9043.59|9163.59|9043.59|9160.88|9040.88|10
1652714580000|2022-05-16 15:23:00|9163.46|9043.46|9164.9|9044.9|9164.9|9044.9|9163.38|9043.38|10
1652714590000|2022-05-16 15:23:10|9165.19|9045.19|9165.58|9045.58|9165.6|9045.6|9164.61|9044.61|10
1652714600000|2022-05-16 15:23:20|9165.84|9045.84|9166.04|9046.04|9166.19|9046.19|9165.33|9045.33|9
1652714610000|2022-05-16 15:23:30|9166.27|9046.27|9166.38|9046.38|9166.38|9046.38|9165.53|9045.53|9
1652714620000|2022-05-16 15:23:40|9165.98|9045.98|9168.48|9048.48|9168.48|9048.48|9165.92|9045.92|10
1652714630000|2022-05-16 15:23:50|9168.01|9048.01|9168.19|9048.19|9168.73|9048.73|9167.77|9047.77|10
1652714640000|2022-05-16 15:24:00|9167.72|9047.72|9167.42|9047.42|9167.8|9047.8|9166.63|9046.63|9
1652714650000|2022-05-16 15:24:10|9167.05|9047.05|9166.03|9046.03|9167.05|9047.05|9165.33|9045.33|10
1652714660000|2022-05-16 15:24:20|9165.36|9045.36|9164.75|9044.75|9165.36|9045.36|9164.07|9044.07|10
1652714670000|2022-05-16 15:24:30|9164.88|9044.88|9164.92|9044.92|9165.05|9045.05|9164.25|9044.25|10
1652714680000|2022-05-16 15:24:40|9164.93|9044.93|9165.22|9045.22|9165.53|9045.53|9164.67|9044.67|10
1652714690000|2022-05-16 15:24:50|9165.18|9045.18|9166.34|9046.34|9166.34|9046.34|9164.55|9044.55|10
1652714700000|2022-05-16 15:25:00|9166.37|9046.37|9166.02|9046.02|9166.95|9046.95|9165.92|9045.92|10
1652714710000|2022-05-16 15:25:10|9165.81|9045.81|9166.17|9046.17|9166.43|9046.43|9165.55|9045.55|10
1652714720000|2022-05-16 15:25:20|9166.04|9046.04|9164.77|9044.77|9166.04|9046.04|9164.77|9044.77|10
1652714730000|2022-05-16 15:25:30|9164.64|9044.64|9163.16|9043.16|9165.28|9045.28|9163.16|9043.16|10
1652714740000|2022-05-16 15:25:40|9163.03|9043.03|9160.85|9040.85|9163.03|9043.03|9160.33|9040.33|10
1652714750000|2022-05-16 15:25:50|9160.04|9040.04|9157.39|9037.39|9160.04|9040.04|9157.39|9037.39|10
1652714760000|2022-05-16 15:26:00|9157.59|9037.59|9157.09|9037.09|9158.77|9038.77|9157.09|9037.09|10
1652714770000|2022-05-16 15:26:10|9157.39|9037.39|9154.49|9034.49|9157.39|9037.39|9154.08|9034.08|10
1652714780000|2022-05-16 15:26:20|9154.45|9034.45|9152.63|9032.63|9154.45|9034.45|9152.63|9032.63|10
1652714790000|2022-05-16 15:26:30|9153.11|9033.11|9151.3|9031.3|9153.11|9033.11|9151.28|9031.28|10
1652714800000|2022-05-16 15:26:40|9150.95|9030.95|9152.01|9032.01|9152.27|9032.27|9150.21|9030.21|10
1652714810000|2022-05-16 15:26:50|9152.31|9032.31|9152.47|9032.47|9152.84|9032.84|9151.98|9031.98|9
1652714820000|2022-05-16 15:27:00|9152.59|9032.59|9150.9|9030.9|9152.59|9032.59|9150.56|9030.56|10
1652714830000|2022-05-16 15:27:10|9151.12|9031.12|9150.02|9030.02|9151.49|9031.49|9150.02|9030.02|10
1652714840000|2022-05-16 15:27:20|9149.42|9029.42|9145.72|9025.72|9149.51|9029.51|9145.72|9025.72|10
1652714850000|2022-05-16 15:27:30|9146.39|9026.39|9145.01|9025.01|9146.39|9026.39|9144.97|9024.97|10
1652714860000|2022-05-16 15:27:40|9145.05|9025.05|9146.79|9026.79|9146.84|9026.84|9145.03|9025.03|10
1652714870000|2022-05-16 15:27:50|9145.93|9025.93|9148.95|9028.95|9148.95|9028.95|9145.93|9025.93|10
1652714880000|2022-05-16 15:28:00|9149.22|9029.22|9150.36|9030.36|9150.42|9030.42|9149.22|9029.22|9
1652714890000|2022-05-16 15:28:10|9150.42|9030.42|9150.96|9030.96|9151.52|9031.52|9150.42|9030.42|10
1652714900000|2022-05-16 15:28:20|9151.02|9031.02|9151.53|9031.53|9152.23|9032.23|9151.02|9031.02|9
1652714910000|2022-05-16 15:28:30|9151.67|9031.67|9149.72|9029.72|9151.67|9031.67|9149.64|9029.64|10
1652714920000|2022-05-16 15:28:40|9148.23|9028.23|9148.85|9028.85|9149.18|9029.18|9148.23|9028.23|10
1652714930000|2022-05-16 15:28:50|9149.4|9029.4|9147.5|9027.5|9149.4|9029.4|9147.18|9027.18|10
1652714940000|2022-05-16 15:29:00|9147.45|9027.45|9146.42|9026.42|9147.45|9027.45|9146.42|9026.42|10
1652714950000|2022-05-16 15:29:10|9146.7|9026.7|9146.27|9026.27|9146.7|9026.7|9145.7|9025.7|10
1652714960000|2022-05-16 15:29:20|9146.72|9026.72|9146.33|9026.33|9147.25|9027.25|9146.04|9026.04|10
1652714970000|2022-05-16 15:29:30|9146.66|9026.66|9146.46|9026.46|9146.85|9026.85|9146.02|9026.02|10
1652714980000|2022-05-16 15:29:40|9146.21|9026.21|9145.8|9025.8|9146.48|9026.48|9145.8|9025.8|10
1652714990000|2022-05-16 15:29:50|9146.06|9026.06|9146.59|9026.59|9146.8|9026.8|9146.06|9026.06|10
1652715000000|2022-05-16 15:30:00|9146.29|9026.29|9146.7|9026.7|9146.7|9026.7|9146.09|9026.09|9
1652715010000|2022-05-16 15:30:10|9146.48|9026.48|9146.57|9026.57|9147.42|9027.42|9146.48|9026.48|10
1652715020000|2022-05-16 15:30:20|9146.9|9026.9|9144.98|9024.98|9146.9|9026.9|9144.73|9024.73|10
1652715030000|2022-05-16 15:30:30|9145.08|9025.08|9146.13|9026.13|9146.13|9026.13|9144.56|9024.56|10
1652715040000|2022-05-16 15:30:40|9145.62|9025.62|9146.13|9026.13|9146.13|9026.13|9145.17|9025.17|9
1652715050000|2022-05-16 15:30:50|9145.81|9025.81|9145.8|9025.8|9146.23|9026.23|9145.47|9025.47|10
1652715060000|2022-05-16 15:31:00|9146.09|9026.09|9148.11|9028.11|9148.36|9028.36|9146.09|9026.09|10
1652715070000|2022-05-16 15:31:10|9148.27|9028.27|9148.01|9028.01|9148.56|9028.56|9148.01|9028.01|10
1652715080000|2022-05-16 15:31:20|9147.86|9027.86|9145.51|9025.51|9147.86|9027.86|9145.51|9025.51|10
1652715090000|2022-05-16 15:31:30|9144.98|9024.98|9142.94|9022.94|9145.51|9025.51|9142.94|9022.94|10
1652715100000|2022-05-16 15:31:40|9143.05|9023.05|9141.85|9021.85|9143.15|9023.15|9141.85|9021.85|10
1652715110000|2022-05-16 15:31:50|9141.99|9021.99|9140.33|9020.33|9141.99|9021.99|9140.07|9020.07|10
1652715120000|2022-05-16 15:32:00|9139.84|9019.84|9137.04|9017.04|9139.84|9019.84|9137.04|9017.04|10
1652715130000|2022-05-16 15:32:10|9136.88|9016.88|9135.48|9015.48|9136.88|9016.88|9135.48|9015.48|10
1652715140000|2022-05-16 15:32:20|9134.79|9014.79|9133.97|9013.97|9135.49|9015.49|9133.97|9013.97|10
1652715150000|2022-05-16 15:32:30|9133.48|9013.48|9129.02|9009.02|9133.48|9013.48|9129.02|9009.02|10
1652715160000|2022-05-16 15:32:40|9127.43|9007.43|9125.23|9005.23|9128.18|9008.18|9125.23|9005.23|10
1652715170000|2022-05-16 15:32:50|9124.52|9004.52|9121.91|9001.91|9124.52|9004.52|9121.91|9001.91|9
1652715180000|2022-05-16 15:33:00|9122.32|9002.32|9121.06|9001.06|9122.32|9002.32|9120.34|9000.34|10
1652715190000|2022-05-16 15:33:10|9120.72|9000.72|9118.56|8998.56|9120.75|9000.75|9117.46|8997.46|10
1652715200000|2022-05-16 15:33:20|9117.17|8997.17|9117.36|8997.36|9118.63|8998.63|9117.17|8997.17|10
1652715210000|2022-05-16 15:33:30|9117.38|8997.38|9121.16|9001.16|9121.19|9001.19|9117.38|8997.38|10
1652715220000|2022-05-16 15:33:40|9120.82|9000.82|9121.94|9001.94|9121.94|9001.94|9120.82|9000.82|10
1652715230000|2022-05-16 15:33:50|9122.02|9002.02|9120.97|9000.97|9122.02|9002.02|9120.97|9000.97|10
1652715240000|2022-05-16 15:34:00|9121.58|9001.58|9121.7|9001.7|9121.7|9001.7|9120.28|9000.28|10
1652715250000|2022-05-16 15:34:10|9121.38|9001.38|9117.67|8997.67|9121.38|9001.38|9117.67|8997.67|10
1652715260000|2022-05-16 15:34:20|9116.83|8996.83|9114.75|8994.75|9117.04|8997.04|9114.69|8994.69|10
1652715270000|2022-05-16 15:34:30|9114.69|8994.69|9113.81|8993.81|9115.25|8995.25|9113.81|8993.81|10
1652715280000|2022-05-16 15:34:40|9113.59|8993.59|9111.57|8991.57|9113.59|8993.59|9111.57|8991.57|10
1652715290000|2022-05-16 15:34:50|9111.38|8991.38|9111.03|8991.03|9111.8|8991.8|9109.77|8989.77|10
1652715300000|2022-05-16 15:35:00|9110.03|8990.03|9112.95|8992.95|9113.71|8993.71|9110.03|8990.03|10
1652715310000|2022-05-16 15:35:10|9114.27|8994.27|9114.46|8994.46|9114.67|8994.67|9112.77|8992.77|10
1652715320000|2022-05-16 15:35:20|9114.59|8994.59|9114.53|8994.53|9115.33|8995.33|9113.74|8993.74|10
1652715330000|2022-05-16 15:35:30|9115.75|8995.75|9113.27|8993.27|9115.75|8995.75|9113.27|8993.27|10
1652715340000|2022-05-16 15:35:40|9113.24|8993.24|9111.53|8991.53|9113.56|8993.56|9111.53|8991.53|10
1652715350000|2022-05-16 15:35:50|9111.44|8991.44|9108.1|8988.1|9111.44|8991.44|9107.81|8987.81|10
1652715360000|2022-05-16 15:36:00|9107.77|8987.77|9096.85|8976.85|9107.77|8987.77|9095.55|8975.55|10
1652715370000|2022-05-16 15:36:10|9095.33|8975.33|9091.02|8971.02|9096.41|8976.41|9091.02|8971.02|10
1652715380000|2022-05-16 15:36:20|9088.74|8968.74|9081.18|8961.18|9088.74|8968.74|9081.18|8961.18|10
1652715390000|2022-05-16 15:36:30|9080.25|8960.25|9078.68|8958.68|9082.15|8962.15|9078.14|8958.14|9
1652715400000|2022-05-16 15:36:40|9078.23|8958.23|9075.24|8955.24|9078.23|8958.23|9075.24|8955.24|10
1652715410000|2022-05-16 15:36:50|9073.69|8953.69|9065.48|8945.48|9073.69|8953.69|9065.48|8945.48|10
1652715420000|2022-05-16 15:37:00|9063.17|8943.17|9055.84|8935.84|9063.17|8943.17|9055.84|8935.84|10
1652715430000|2022-05-16 15:37:10|9054.92|8934.92|9055.67|8935.67|9055.94|8935.94|9053.23|8933.23|10
1652715440000|2022-05-16 15:37:20|9056.56|8936.56|9059.99|8939.99|9059.99|8939.99|9056.56|8936.56|10
1652715450000|2022-05-16 15:37:30|9059.78|8939.78|9055.37|8935.37|9060.3|8940.3|9055.37|8935.37|10
1652715460000|2022-05-16 15:37:40|9053.21|8933.21|9049.94|8929.94|9053.21|8933.21|9049.53|8929.53|10
1652715470000|2022-05-16 15:37:50|9050.05|8930.05|9050.38|8930.38|9051.17|8931.17|9048.71|8928.71|10
1652715480000|2022-05-16 15:38:00|9050.61|8930.61|9051.34|8931.34|9051.34|8931.34|9050.24|8930.24|10
1652715490000|2022-05-16 15:38:10|9051.47|8931.47|9055.2|8935.2|9055.2|8935.2|9051.47|8931.47|10
1652715500000|2022-05-16 15:38:20|9055.34|8935.34|9061.14|8941.14|9061.14|8941.14|9055.34|8935.34|10
1652715510000|2022-05-16 15:38:30|9061.98|8941.98|9064.59|8944.59|9064.71|8944.71|9061.94|8941.94|10
1652715520000|2022-05-16 15:38:40|9065.41|8945.41|9067.03|8947.03|9067.28|8947.28|9065.41|8945.41|10
1652715530000|2022-05-16 15:38:50|9067.59|8947.59|9067.58|8947.58|9068.05|8948.05|9067.29|8947.29|10
1652715540000|2022-05-16 15:39:00|9067.42|8947.42|9065.53|8945.53|9067.42|8947.42|9065.53|8945.53|10
1652715550000|2022-05-16 15:39:10|9065.15|8945.15|9066.18|8946.18|9066.18|8946.18|9065.15|8945.15|10
1652715560000|2022-05-16 15:39:20|9066.66|8946.66|9065.49|8945.49|9066.66|8946.66|9065.31|8945.31|9
1652715570000|2022-05-16 15:39:30|9065.95|8945.95|9073.92|8953.92|9073.92|8953.92|9065.95|8945.95|10
1652715580000|2022-05-16 15:39:40|9075.08|8955.08|9079.05|8959.05|9079.05|8959.05|9075.08|8955.08|10
1652715590000|2022-05-16 15:39:50|9078.38|8958.38|9080.48|8960.48|9080.48|8960.48|9078.38|8958.38|10
1652715600000|2022-05-16 15:40:00|9080.58|8960.58|9084.48|8964.48|9084.48|8964.48|9080.58|8960.58|10
1652715610000|2022-05-16 15:40:10|9084.68|8964.68|9086.17|8966.17|9086.17|8966.17|9084.68|8964.68|10
1652715620000|2022-05-16 15:40:20|9086.49|8966.49|9087.27|8967.27|9087.81|8967.81|9086.47|8966.47|9
1652715630000|2022-05-16 15:40:30|9085.7|8965.7|9084.58|8964.58|9085.7|8965.7|9084.25|8964.25|10
1652715640000|2022-05-16 15:40:40|9084.45|8964.45|9083.13|8963.13|9084.45|8964.45|9083|8963|10
1652715650000|2022-05-16 15:40:50|9082.86|8962.86|9081.24|8961.24|9082.9|8962.9|9081.24|8961.24|9
1652715660000|2022-05-16 15:41:00|9081.15|8961.15|9076.2|8956.2|9081.15|8961.15|9076.2|8956.2|10
1652715670000|2022-05-16 15:41:10|9076.41|8956.41|9076.79|8956.79|9077.13|8957.13|9076.19|8956.19|10
1652715680000|2022-05-16 15:41:20|9077.71|8957.71|9076.32|8956.32|9079.24|8959.24|9075.16|8955.16|10
1652715690000|2022-05-16 15:41:30|9075.46|8955.46|9069.49|8949.49|9075.46|8955.46|9069.41|8949.41|10
1652715700000|2022-05-16 15:41:40|9069.51|8949.51|9068.68|8948.68|9069.51|8949.51|9068.49|8948.49|10
1652715710000|2022-05-16 15:41:50|9067.97|8947.97|9065.54|8945.54|9068.22|8948.22|9065.35|8945.35|10
1652715720000|2022-05-16 15:42:00|9065.76|8945.76|9066.06|8946.06|9066.46|8946.46|9065.68|8945.68|10
1652715730000|2022-05-16 15:42:10|9066.64|8946.64|9067.79|8947.79|9068.23|8948.23|9066.64|8946.64|10
1652715740000|2022-05-16 15:42:20|9068.25|8948.25|9067.91|8947.91|9068.58|8948.58|9067.91|8947.91|10
1652715750000|2022-05-16 15:42:30|9068.38|8948.38|9068.08|8948.08|9069.28|8949.28|9067.66|8947.66|10
1652715760000|2022-05-16 15:42:40|9067.8|8947.8|9066.27|8946.27|9067.8|8947.8|9065.98|8945.98|10
1652715770000|2022-05-16 15:42:50|9065.2|8945.2|9064.3|8944.3|9066.45|8946.45|9064.3|8944.3|10
1652715780000|2022-05-16 15:43:00|9063.94|8943.94|9063.23|8943.23|9063.94|8943.94|9062.86|8942.86|10
1652715790000|2022-05-16 15:43:10|9063.37|8943.37|9066.18|8946.18|9066.18|8946.18|9063.08|8943.08|10
1652715800000|2022-05-16 15:43:20|9066.59|8946.59|9066.31|8946.31|9066.77|8946.77|9066.31|8946.31|10
1652715810000|2022-05-16 15:43:30|9066.62|8946.62|9065.62|8945.62|9066.9|8946.9|9065.44|8945.44|10
1652715820000|2022-05-16 15:43:40|9065.78|8945.78|9066.83|8946.83|9066.87|8946.87|9065.64|8945.64|10
1652715830000|2022-05-16 15:43:50|9067.2|8947.2|9061.98|8941.98|9067.2|8947.2|9061.98|8941.98|10
1652715840000|2022-05-16 15:44:00|9061.62|8941.62|9056.99|8936.99|9061.62|8941.62|9056.85|8936.85|10
1652715850000|2022-05-16 15:44:10|9056.05|8936.05|9049.18|8929.18|9056.05|8936.05|9049.18|8929.18|10
1652715860000|2022-05-16 15:44:20|9048.61|8928.61|9043.23|8923.23|9048.99|8928.99|9043.23|8923.23|10
1652715870000|2022-05-16 15:44:30|9042.82|8922.82|9048.07|8928.07|9048.07|8928.07|9042.28|8922.28|10
1652715880000|2022-05-16 15:44:40|9048.44|8928.44|9056.05|8936.05|9056.05|8936.05|9048.44|8928.44|10
1652715890000|2022-05-16 15:44:50|9056.27|8936.27|9060.02|8940.02|9060.02|8940.02|9056.27|8936.27|9
1652715900000|2022-05-16 15:45:00|9060.23|8940.23|9058.37|8938.37|9060.23|8940.23|9058.32|8938.32|10
1652715910000|2022-05-16 15:45:10|9058.38|8938.38|9068.35|8948.35|9068.35|8948.35|9058.12|8938.12|10
1652715920000|2022-05-16 15:45:20|9067.2|8947.2|9076.29|8956.29|9079.07|8959.07|9067.2|8947.2|10
1652715930000|2022-05-16 15:45:30|9078.13|8958.13|9086.03|8966.03|9086.03|8966.03|9078.13|8958.13|10
1652715940000|2022-05-16 15:45:40|9086.31|8966.31|9088.94|8968.94|9089.47|8969.47|9086.31|8966.31|10
1652715950000|2022-05-16 15:45:50|9088.93|8968.93|9084.6|8964.6|9088.93|8968.93|9084.18|8964.18|10
1652715960000|2022-05-16 15:46:00|9082.78|8962.78|9079.14|8959.14|9082.78|8962.78|9078.84|8958.84|10
1652715970000|2022-05-16 15:46:10|9078.98|8958.98|9077.42|8957.42|9078.98|8958.98|9076.33|8956.33|10
1652715980000|2022-05-16 15:46:20|9077.41|8957.41|9076.84|8956.84|9077.68|8957.68|9076.73|8956.73|10
1652715990000|2022-05-16 15:46:30|9077.07|8957.07|9077.94|8957.94|9077.94|8957.94|9076.9|8956.9|9
1652716000000|2022-05-16 15:46:40|9078.36|8958.36|9080.97|8960.97|9080.98|8960.98|9078.24|8958.24|10
1652716010000|2022-05-16 15:46:50|9080.59|8960.59|9081.81|8961.81|9081.81|8961.81|9080.59|8960.59|9
1652716020000|2022-05-16 15:47:00|9081.99|8961.99|9084.01|8964.01|9084.01|8964.01|9081.84|8961.84|10
1652716030000|2022-05-16 15:47:10|9085.34|8965.34|9084.68|8964.68|9085.53|8965.53|9084.68|8964.68|10
1652716040000|2022-05-16 15:47:20|9085.17|8965.17|9085.63|8965.63|9085.99|8965.99|9085.17|8965.17|8
1652716050000|2022-05-16 15:47:30|9086.05|8966.05|9088.33|8968.33|9088.33|8968.33|9086.05|8966.05|10
1652716060000|2022-05-16 15:47:40|9088.28|8968.28|9090.8|8970.8|9090.83|8970.83|9088.16|8968.16|10
1652716070000|2022-05-16 15:47:50|9091.22|8971.22|9091.2|8971.2|9091.41|8971.41|9090.38|8970.38|10
1652716080000|2022-05-16 15:48:00|9090.61|8970.61|9091.25|8971.25|9091.25|8971.25|9090.05|8970.05|10
1652716090000|2022-05-16 15:48:10|9091.2|8971.2|9095.06|8975.06|9095.06|8975.06|9091.2|8971.2|10
1652716100000|2022-05-16 15:48:20|9094.63|8974.63|9096.9|8976.9|9096.9|8976.9|9094.63|8974.63|10
1652716110000|2022-05-16 15:48:30|9096.93|8976.93|9100.09|8980.09|9100.09|8980.09|9096.93|8976.93|10
1652716120000|2022-05-16 15:48:40|9100.18|8980.18|9104.28|8984.28|9104.28|8984.28|9100.13|8980.13|10
1652716130000|2022-05-16 15:48:50|9104.16|8984.16|9107|8987|9107|8987|9104.16|8984.16|10
1652716140000|2022-05-16 15:49:00|9107.66|8987.66|9110.37|8990.37|9110.37|8990.37|9107.66|8987.66|9
1652716150000|2022-05-16 15:49:10|9110.48|8990.48|9111.08|8991.08|9111.16|8991.16|9110.48|8990.48|10
1652716160000|2022-05-16 15:49:20|9110.34|8990.34|9110.18|8990.18|9110.62|8990.62|9109.74|8989.74|10
1652716170000|2022-05-16 15:49:30|9110.2|8990.2|9110.53|8990.53|9111.49|8991.49|9109.86|8989.86|10
1652716180000|2022-05-16 15:49:40|9110.47|8990.47|9111.21|8991.21|9111.21|8991.21|9110.47|8990.47|10
1652716190000|2022-05-16 15:49:50|9111.62|8991.62|9111.66|8991.66|9111.66|8991.66|9111.19|8991.19|10
1652716200000|2022-05-16 15:50:00|9111.64|8991.64|9112.36|8992.36|9112.36|8992.36|9111.18|8991.18|10
1652716210000|2022-05-16 15:50:10|9112.9|8992.9|9113.53|8993.53|9113.7|8993.7|9112.9|8992.9|10
1652716220000|2022-05-16 15:50:20|9113.75|8993.75|9114.69|8994.69|9115.21|8995.21|9113.27|8993.27|10
1652716230000|2022-05-16 15:50:30|9115.27|8995.27|9114.89|8994.89|9115.3|8995.3|9114.21|8994.21|10
1652716240000|2022-05-16 15:50:40|9114.26|8994.26|9112.37|8992.37|9114.64|8994.64|9112.15|8992.15|10
1652716250000|2022-05-16 15:50:50|9111.9|8991.9|9109.18|8989.18|9111.92|8991.92|9109.18|8989.18|10
1652716260000|2022-05-16 15:51:00|9110.3|8990.3|9105.79|8985.79|9110.3|8990.3|9105.46|8985.46|9
1652716270000|2022-05-16 15:51:10|9106|8986|9105.97|8985.97|9106.37|8986.37|9104.98|8984.98|10
1652716280000|2022-05-16 15:51:20|9105.95|8985.95|9107.77|8987.77|9107.77|8987.77|9105.84|8985.84|10
1652716290000|2022-05-16 15:51:30|9108.26|8988.26|9108.76|8988.76|9108.76|8988.76|9108.23|8988.23|10
1652716300000|2022-05-16 15:51:40|9108.85|8988.85|9114.56|8994.56|9114.56|8994.56|9108.61|8988.61|10
1652716310000|2022-05-16 15:51:50|9114.53|8994.53|9115.8|8995.8|9115.8|8995.8|9114.35|8994.35|10
1652716320000|2022-05-16 15:52:00|9115.94|8995.94|9116.18|8996.18|9116.18|8996.18|9115.68|8995.68|10
1652716330000|2022-05-16 15:52:10|9116.4|8996.4|9119.62|8999.62|9119.62|8999.62|9116.4|8996.4|10
1652716340000|2022-05-16 15:52:20|9120.06|9000.06|9121.16|9001.16|9121.16|9001.16|9120.06|9000.06|10
1652716350000|2022-05-16 15:52:30|9121.73|9001.73|9125.33|9005.33|9125.69|9005.69|9121.73|9001.73|9
1652716360000|2022-05-16 15:52:40|9125.2|9005.2|9125.11|9005.11|9126.33|9006.33|9125.11|9005.11|10
1652716370000|2022-05-16 15:52:50|9126.16|9006.16|9126.98|9006.98|9127.1|9007.1|9125.58|9005.58|10
1652716380000|2022-05-16 15:53:00|9127.38|9007.38|9128.18|9008.18|9128.52|9008.52|9127.21|9007.21|10
1652716390000|2022-05-16 15:53:10|9128.17|9008.17|9127.37|9007.37|9128.57|9008.57|9127.37|9007.37|10
1652716400000|2022-05-16 15:53:20|9128.37|9008.37|9128.31|9008.31|9128.37|9008.37|9127.4|9007.4|10
1652716410000|2022-05-16 15:53:30|9128.57|9008.57|9129.93|9009.93|9130.2|9010.2|9128.31|9008.31|10
1652716420000|2022-05-16 15:53:40|9130.12|9010.12|9128.61|9008.61|9130.12|9010.12|9128.61|9008.61|10
1652716430000|2022-05-16 15:53:50|9129.69|9009.69|9129.19|9009.19|9129.69|9009.69|9127.88|9007.88|9
1652716440000|2022-05-16 15:54:00|9128.88|9008.88|9131.17|9011.17|9131.17|9011.17|9128.88|9008.88|10
1652716450000|2022-05-16 15:54:10|9131.13|9011.13|9135.84|9015.84|9135.84|9015.84|9130.58|9010.58|10
1652716460000|2022-05-16 15:54:20|9136.71|9016.71|9142.1|9022.1|9142.1|9022.1|9136.71|9016.71|10
1652716470000|2022-05-16 15:54:30|9143.9|9023.9|9151.78|9031.78|9151.78|9031.78|9143.9|9023.9|10
1652716480000|2022-05-16 15:54:40|9151.26|9031.26|9154.06|9034.06|9154.45|9034.45|9151.26|9031.26|10
1652716490000|2022-05-16 15:54:50|9152.84|9032.84|9153.59|9033.59|9154.8|9034.8|9152.84|9032.84|10
1652716500000|2022-05-16 15:55:00|9153.35|9033.35|9154.74|9034.74|9154.74|9034.74|9153.01|9033.01|10
1652716510000|2022-05-16 15:55:10|9154.71|9034.71|9156.18|9036.18|9156.18|9036.18|9154.71|9034.71|10
1652716520000|2022-05-16 15:55:20|9156.5|9036.5|9157.31|9037.31|9157.81|9037.81|9156.09|9036.09|10
1652716530000|2022-05-16 15:55:30|9157.29|9037.29|9159.71|9039.71|9159.71|9039.71|9157.29|9037.29|10
1652716540000|2022-05-16 15:55:40|9160.65|9040.65|9163.91|9043.91|9163.91|9043.91|9160.46|9040.46|10
1652716550000|2022-05-16 15:55:50|9163.44|9043.44|9166.51|9046.51|9166.51|9046.51|9163.44|9043.44|10
1652716560000|2022-05-16 15:56:00|9166.78|9046.78|9165.29|9045.29|9167.46|9047.46|9165.29|9045.29|10
1652716570000|2022-05-16 15:56:10|9166.28|9046.28|9166.59|9046.59|9167.92|9047.92|9164.66|9044.66|10
1652716580000|2022-05-16 15:56:20|9168.07|9048.07|9170.3|9050.3|9170.55|9050.55|9168.07|9048.07|10
1652716590000|2022-05-16 15:56:30|9170.72|9050.72|9167.51|9047.51|9170.78|9050.78|9167.51|9047.51|10
1652716600000|2022-05-16 15:56:40|9167.33|9047.33|9165.39|9045.39|9167.62|9047.62|9165.39|9045.39|10
1652716610000|2022-05-16 15:56:50|9165.43|9045.43|9165.9|9045.9|9166.15|9046.15|9164.99|9044.99|10
1652716620000|2022-05-16 15:57:00|9165.7|9045.7|9167.54|9047.54|9167.73|9047.73|9165.7|9045.7|10
1652716630000|2022-05-16 15:57:10|9167.93|9047.93|9167.49|9047.49|9167.93|9047.93|9167.16|9047.16|10
1652716640000|2022-05-16 15:57:20|9168.22|9048.22|9167.68|9047.68|9168.22|9048.22|9167.27|9047.27|10
1652716650000|2022-05-16 15:57:30|9167.45|9047.45|9167.26|9047.26|9168.37|9048.37|9167.26|9047.26|10
1652716660000|2022-05-16 15:57:40|9167.16|9047.16|9164.46|9044.46|9167.16|9047.16|9164.34|9044.34|10
1652716670000|2022-05-16 15:57:50|9163.99|9043.99|9161.39|9041.39|9164.65|9044.65|9160.8|9040.8|10
1652716680000|2022-05-16 15:58:00|9161.66|9041.66|9159.87|9039.87|9161.66|9041.66|9159.87|9039.87|9
1652716690000|2022-05-16 15:58:10|9160.05|9040.05|9158.98|9038.98|9160.12|9040.12|9158.98|9038.98|10
1652716700000|2022-05-16 15:58:20|9158.74|9038.74|9156.54|9036.54|9158.74|9038.74|9156.54|9036.54|10
1652716710000|2022-05-16 15:58:30|9156.19|9036.19|9156.02|9036.02|9156.68|9036.68|9156.02|9036.02|10
1652716720000|2022-05-16 15:58:40|9155.83|9035.83|9152.37|9032.37|9155.86|9035.86|9152.37|9032.37|10
1652716730000|2022-05-16 15:58:50|9152.5|9032.5|9150.79|9030.79|9153.18|9033.18|9150.28|9030.28|10
1652716740000|2022-05-16 15:59:00|9150.54|9030.54|9150.76|9030.76|9151.07|9031.07|9150.15|9030.15|10
1652716750000|2022-05-16 15:59:10|9150.96|9030.96|9150.27|9030.27|9151.03|9031.03|9150.27|9030.27|10
1652716760000|2022-05-16 15:59:20|9149.89|9029.89|9148.8|9028.8|9150.31|9030.31|9148.8|9028.8|10
1652716770000|2022-05-16 15:59:30|9149.4|9029.4|9149.3|9029.3|9149.4|9029.4|9148.57|9028.57|10
1652716780000|2022-05-16 15:59:40|9148.91|9028.91|9149.11|9029.11|9149.46|9029.46|9148.85|9028.85|9
1652716790000|2022-05-16 15:59:50|9149.21|9029.21|9147.99|9027.99|9149.21|9029.21|9147.99|9027.99|10
1652716800000|2022-05-16 16:00:00|9148.02|9028.02|9148.9|9028.9|9149.13|9029.13|9148.02|9028.02|10
1652716810000|2022-05-16 16:00:10|9149.45|9029.45|9147.57|9027.57|9149.68|9029.68|9147.57|9027.57|10
1652716820000|2022-05-16 16:00:20|9146.76|9026.76|9144.12|9024.12|9146.76|9026.76|9144.12|9024.12|10
1652716830000|2022-05-16 16:00:30|9144.22|9024.22|9144.48|9024.48|9144.72|9024.72|9144.15|9024.15|10
1652716840000|2022-05-16 16:00:40|9144.72|9024.72|9144.36|9024.36|9144.72|9024.72|9144.07|9024.07|10
1652716850000|2022-05-16 16:00:50|9144.28|9024.28|9144.94|9024.94|9145.29|9025.29|9144.28|9024.28|9
1652716860000|2022-05-16 16:01:00|9145.01|9025.01|9145.1|9025.1|9145.1|9025.1|9144.6|9024.6|10
1652716870000|2022-05-16 16:01:10|9145.24|9025.24|9146.13|9026.13|9146.2|9026.2|9145.24|9025.24|10
1652716880000|2022-05-16 16:01:20|9146.42|9026.42|9147.78|9027.78|9147.88|9027.88|9146.42|9026.42|10
1652716890000|2022-05-16 16:01:30|9147.61|9027.61|9150.67|9030.67|9150.67|9030.67|9147.61|9027.61|10
1652716900000|2022-05-16 16:01:40|9151.07|9031.07|9154.51|9034.51|9154.51|9034.51|9151.07|9031.07|10
1652716910000|2022-05-16 16:01:50|9155.12|9035.12|9161.65|9041.65|9161.65|9041.65|9155.12|9035.12|10
1652716920000|2022-05-16 16:02:00|9161.84|9041.84|9172.77|9052.77|9172.77|9052.77|9161.84|9041.84|10
1652716930000|2022-05-16 16:02:10|9173.61|9053.61|9176.13|9056.13|9176.36|9056.36|9173.61|9053.61|10
1652716940000|2022-05-16 16:02:20|9176.93|9056.93|9177.69|9057.69|9177.71|9057.71|9176.54|9056.54|9
1652716950000|2022-05-16 16:02:30|9177.01|9057.01|9177.08|9057.08|9178.94|9058.94|9177.01|9057.01|10
1652716960000|2022-05-16 16:02:40|9176.88|9056.88|9175.44|9055.44|9177.84|9057.84|9173.89|9053.89|10
1652716970000|2022-05-16 16:02:50|9173.34|9053.34|9171.03|9051.03|9174.57|9054.57|9171.03|9051.03|10
1652716980000|2022-05-16 16:03:00|9170.59|9050.59|9169.76|9049.76|9171.3|9051.3|9169.65|9049.65|10
1652716990000|2022-05-16 16:03:10|9170.43|9050.43|9171.66|9051.66|9171.66|9051.66|9169.55|9049.55|10
1652717000000|2022-05-16 16:03:20|9171.18|9051.18|9173.24|9053.24|9173.24|9053.24|9171.18|9051.18|10
1652717010000|2022-05-16 16:03:30|9173.01|9053.01|9174.81|9054.81|9174.81|9054.81|9173.01|9053.01|10
1652717020000|2022-05-16 16:03:40|9174.13|9054.13|9173.31|9053.31|9174.3|9054.3|9173.31|9053.31|10
1652717030000|2022-05-16 16:03:50|9173.36|9053.36|9176.59|9056.59|9176.59|9056.59|9173.36|9053.36|10
1652717040000|2022-05-16 16:04:00|9175.78|9055.78|9177.53|9057.53|9177.53|9057.53|9175.78|9055.78|10
1652717050000|2022-05-16 16:04:10|9177.93|9057.93|9178.49|9058.49|9178.65|9058.65|9176.38|9056.38|9
1652717060000|2022-05-16 16:04:20|9178.41|9058.41|9179.63|9059.63|9179.78|9059.78|9178.41|9058.41|10
1652717070000|2022-05-16 16:04:30|9178.6|9058.6|9177.6|9057.6|9179.76|9059.76|9177.6|9057.6|10
1652717080000|2022-05-16 16:04:40|9178.21|9058.21|9177.01|9057.01|9178.21|9058.21|9176.89|9056.89|10
1652717090000|2022-05-16 16:04:50|9177.39|9057.39|9176.7|9056.7|9177.39|9057.39|9176.7|9056.7|10
1652717100000|2022-05-16 16:05:00|9176.78|9056.78|9170.04|9050.04|9176.78|9056.78|9170.04|9050.04|10
1652717110000|2022-05-16 16:05:10|9170.43|9050.43|9168.04|9048.04|9170.43|9050.43|9166.14|9046.14|10
1652717120000|2022-05-16 16:05:20|9166.3|9046.3|9161.86|9041.86|9166.3|9046.3|9161.86|9041.86|10
1652717130000|2022-05-16 16:05:30|9161.62|9041.62|9159.53|9039.53|9161.62|9041.62|9159.04|9039.04|10
1652717140000|2022-05-16 16:05:40|9158.91|9038.91|9157.67|9037.67|9159.34|9039.34|9157.67|9037.67|10
1652717150000|2022-05-16 16:05:50|9156.68|9036.68|9157.05|9037.05|9157.79|9037.79|9156.68|9036.68|10
1652717160000|2022-05-16 16:06:00|9157.47|9037.47|9155.34|9035.34|9157.47|9037.47|9155.34|9035.34|10
1652717170000|2022-05-16 16:06:10|9155.35|9035.35|9152.24|9032.24|9155.35|9035.35|9152.24|9032.24|10
1652717180000|2022-05-16 16:06:20|9152.48|9032.48|9145.35|9025.35|9152.48|9032.48|9145.35|9025.35|10
1652717190000|2022-05-16 16:06:30|9144.9|9024.9|9141.7|9021.7|9144.9|9024.9|9141.7|9021.7|10
1652717200000|2022-05-16 16:06:40|9142.12|9022.12|9139.03|9019.03|9142.12|9022.12|9139.03|9019.03|9
1652717210000|2022-05-16 16:06:50|9138.84|9018.84|9140.1|9020.1|9140.1|9020.1|9138.34|9018.34|10
1652717220000|2022-05-16 16:07:00|9139.4|9019.4|9140.45|9020.45|9140.93|9020.93|9139.4|9019.4|9
1652717230000|2022-05-16 16:07:10|9140.54|9020.54|9140.42|9020.42|9141.26|9021.26|9140.42|9020.42|10
1652717240000|2022-05-16 16:07:20|9141.27|9021.27|9141.19|9021.19|9141.57|9021.57|9140.27|9020.27|10
1652717250000|2022-05-16 16:07:30|9140.81|9020.81|9134.22|9014.22|9141.03|9021.03|9134.15|9014.15|10
1652717260000|2022-05-16 16:07:40|9134.21|9014.21|9128.91|9008.91|9134.21|9014.21|9128.91|9008.91|10
1652717270000|2022-05-16 16:07:50|9128.81|9008.81|9124.34|9004.34|9128.81|9008.81|9123.68|9003.68|10
1652717280000|2022-05-16 16:08:00|9123.96|9003.96|9122.25|9002.25|9124.79|9004.79|9122.25|9002.25|10
1652717290000|2022-05-16 16:08:10|9122.15|9002.15|9120.84|9000.84|9122.86|9002.86|9120.38|9000.38|10
1652717300000|2022-05-16 16:08:20|9120.62|9000.62|9121.1|9001.1|9121.3|9001.3|9118.96|8998.96|10
1652717310000|2022-05-16 16:08:30|9117.16|8997.16|9108.13|8988.13|9117.16|8997.16|9108.13|8988.13|10
1652717320000|2022-05-16 16:08:40|9107.59|8987.59|9106.23|8986.23|9107.83|8987.83|9105.18|8985.18|10
1652717330000|2022-05-16 16:08:50|9105.22|8985.22|9106.69|8986.69|9106.92|8986.92|9104.89|8984.89|10
1652717340000|2022-05-16 16:09:00|9106.75|8986.75|9107.27|8987.27|9107.67|8987.67|9105|8985|10
1652717350000|2022-05-16 16:09:10|9107.66|8987.66|9107.36|8987.36|9107.66|8987.66|9105.92|8985.92|10
1652717360000|2022-05-16 16:09:20|9107.44|8987.44|9107.75|8987.75|9108.71|8988.71|9106.94|8986.94|10
1652717370000|2022-05-16 16:09:30|9107.48|8987.48|9109.97|8989.97|9109.98|8989.98|9107.48|8987.48|10
1652717380000|2022-05-16 16:09:40|9110.11|8990.11|9110.94|8990.94|9111.65|8991.65|9110.11|8990.11|10
1652717390000|2022-05-16 16:09:50|9110.66|8990.66|9110.17|8990.17|9110.66|8990.66|9108.99|8988.99|10
1652717400000|2022-05-16 16:10:00|9109.33|8989.33|9107.26|8987.26|9110.15|8990.15|9107.26|8987.26|10
1652717410000|2022-05-16 16:10:10|9106.97|8986.97|9107.34|8987.34|9107.49|8987.49|9106.6|8986.6|9
1652717420000|2022-05-16 16:10:20|9107.64|8987.64|9107.79|8987.79|9108.9|8988.9|9107.15|8987.15|9
1652717430000|2022-05-16 16:10:30|9107.78|8987.78|9108.41|8988.41|9108.41|8988.41|9107.58|8987.58|10
1652717440000|2022-05-16 16:10:40|9108.37|8988.37|9108.17|8988.17|9109.3|8989.3|9107.37|8987.37|10
1652717450000|2022-05-16 16:10:50|9108.08|8988.08|9110.64|8990.64|9110.64|8990.64|9108.08|8988.08|10
1652717460000|2022-05-16 16:11:00|9109.51|8989.51|9112.39|8992.39|9112.39|8992.39|9109.51|8989.51|10
1652717470000|2022-05-16 16:11:10|9112.13|8992.13|9113.29|8993.29|9113.29|8993.29|9112.13|8992.13|10
1652717480000|2022-05-16 16:11:20|9112.26|8992.26|9110.42|8990.42|9112.26|8992.26|9110.42|8990.42|10
1652717490000|2022-05-16 16:11:30|9110.79|8990.79|9109.82|8989.82|9112.01|8992.01|9109.82|8989.82|10
1652717500000|2022-05-16 16:11:40|9111.37|8991.37|9105.82|8985.82|9111.37|8991.37|9105.82|8985.82|10
1652717510000|2022-05-16 16:11:50|9104.39|8984.39|9100.62|8980.62|9104.42|8984.42|9100.49|8980.49|10
1652717520000|2022-05-16 16:12:00|9099.63|8979.63|9092.02|8972.02|9099.66|8979.66|9091.69|8971.69|10
1652717530000|2022-05-16 16:12:10|9091.47|8971.47|9079.57|8959.57|9091.47|8971.47|9079.57|8959.57|10
1652717540000|2022-05-16 16:12:20|9078.77|8958.77|9072.19|8952.19|9078.77|8958.77|9072.19|8952.19|10
1652717550000|2022-05-16 16:12:30|9072.13|8952.13|9072.89|8952.89|9073.1|8953.1|9070.87|8950.87|10
1652717560000|2022-05-16 16:12:40|9071.5|8951.5|9074.05|8954.05|9076.36|8956.36|9071.5|8951.5|9
1652717570000|2022-05-16 16:12:50|9076.5|8956.5|9075.65|8955.65|9076.5|8956.5|9075.02|8955.02|10
1652717580000|2022-05-16 16:13:00|9077.41|8957.41|9081.23|8961.23|9081.23|8961.23|9077.41|8957.41|10
1652717590000|2022-05-16 16:13:10|9082.33|8962.33|9085.25|8965.25|9085.39|8965.39|9081.84|8961.84|8
1652717600000|2022-05-16 16:13:20|9085.29|8965.29|9086.5|8966.5|9086.5|8966.5|9085.29|8965.29|9
1652717610000|2022-05-16 16:13:30|9086.66|8966.66|9089.29|8969.29|9089.41|8969.41|9086.66|8966.66|10
1652717620000|2022-05-16 16:13:40|9089.53|8969.53|9094.84|8974.84|9094.84|8974.84|9089.53|8969.53|9
1652717630000|2022-05-16 16:13:50|9095.84|8975.84|9094.39|8974.39|9095.84|8975.84|9094.35|8974.35|10
1652717640000|2022-05-16 16:14:00|9094.57|8974.57|9094.06|8974.06|9094.75|8974.75|9093.33|8973.33|10
1652717650000|2022-05-16 16:14:10|9094.02|8974.02|9095.34|8975.34|9096.68|8976.68|9094.02|8974.02|10
1652717660000|2022-05-16 16:14:20|9095.55|8975.55|9098.38|8978.38|9098.66|8978.66|9095.33|8975.33|10
1652717670000|2022-05-16 16:14:30|9098.65|8978.65|9095.9|8975.9|9098.65|8978.65|9095.9|8975.9|9
1652717680000|2022-05-16 16:14:40|9095.66|8975.66|9091.76|8971.76|9095.74|8975.74|9091.76|8971.76|10
1652717690000|2022-05-16 16:14:50|9091.66|8971.66|9090.18|8970.18|9091.71|8971.71|9090.18|8970.18|10
1652717700000|2022-05-16 16:15:00|9089.89|8969.89|9089.18|8969.18|9090.34|8970.34|9088.87|8968.87|10
1652717710000|2022-05-16 16:15:10|9090.01|8970.01|9086.71|8966.71|9090.01|8970.01|9085.76|8965.76|10
1652717720000|2022-05-16 16:15:20|9086.86|8966.86|9084.61|8964.61|9086.86|8966.86|9084.61|8964.61|10
1652717730000|2022-05-16 16:15:30|9084.27|8964.27|9078.7|8958.7|9084.27|8964.27|9078.59|8958.59|10
1652717740000|2022-05-16 16:15:40|9078.36|8958.36|9076.35|8956.35|9079.13|8959.13|9075.36|8955.36|10
1652717750000|2022-05-16 16:15:50|9075.74|8955.74|9075.8|8955.8|9076.99|8956.99|9075.74|8955.74|10
1652717760000|2022-05-16 16:16:00|9075.57|8955.57|9071.19|8951.19|9075.57|8955.57|9071.19|8951.19|10
1652717770000|2022-05-16 16:16:10|9071.78|8951.78|9071.89|8951.89|9071.89|8951.89|9070.26|8950.26|10
1652717780000|2022-05-16 16:16:20|9072.15|8952.15|9071.96|8951.96|9072.15|8952.15|9071.17|8951.17|10
1652717790000|2022-05-16 16:16:30|9072.18|8952.18|9072.91|8952.91|9073.02|8953.02|9072.18|8952.18|10
1652717800000|2022-05-16 16:16:40|9072.96|8952.96|9074.25|8954.25|9074.25|8954.25|9072.96|8952.96|10
1652717810000|2022-05-16 16:16:50|9074.09|8954.09|9073.85|8953.85|9074.75|8954.75|9073.85|8953.85|9
1652717820000|2022-05-16 16:17:00|9074.22|8954.22|9073.62|8953.62|9075.59|8955.59|9073.61|8953.61|10
1652717830000|2022-05-16 16:17:10|9075.2|8955.2|9068.31|8948.31|9075.2|8955.2|9068.31|8948.31|10
1652717840000|2022-05-16 16:17:20|9067.45|8947.45|9071.69|8951.69|9071.69|8951.69|9067.45|8947.45|10
1652717850000|2022-05-16 16:17:30|9072.15|8952.15|9074.22|8954.22|9074.68|8954.68|9071.04|8951.04|10
1652717860000|2022-05-16 16:17:40|9074.29|8954.29|9072.93|8952.93|9074.29|8954.29|9071.76|8951.76|10
1652717870000|2022-05-16 16:17:50|9072.73|8952.73|9071.09|8951.09|9073.88|8953.88|9071.09|8951.09|10
1652717880000|2022-05-16 16:18:00|9072.05|8952.05|9068.09|8948.09|9072.05|8952.05|9067.48|8947.48|10
1652717890000|2022-05-16 16:18:10|9067.47|8947.47|9063.32|8943.32|9068.13|8948.13|9063.32|8943.32|10
1652717900000|2022-05-16 16:18:20|9063.31|8943.31|9063.42|8943.42|9063.9|8943.9|9062.17|8942.17|10
1652717910000|2022-05-16 16:18:30|9063.38|8943.38|9063.08|8943.08|9064.34|8944.34|9062.83|8942.83|10
1652717920000|2022-05-16 16:18:40|9064.28|8944.28|9072.84|8952.84|9072.84|8952.84|9064.28|8944.28|10
1652717930000|2022-05-16 16:18:50|9071.82|8951.82|9077.44|8957.44|9077.44|8957.44|9071.51|8951.51|10
1652717940000|2022-05-16 16:19:00|9077.04|8957.04|9089.1|8969.1|9089.1|8969.1|9077.04|8957.04|10
1652717950000|2022-05-16 16:19:10|9091.02|8971.02|9095.58|8975.58|9095.72|8975.72|9090.88|8970.88|10
1652717960000|2022-05-16 16:19:20|9095.65|8975.65|9097.42|8977.42|9097.48|8977.48|9095.65|8975.65|10
1652717970000|2022-05-16 16:19:30|9097.58|8977.58|9099.11|8979.11|9099.53|8979.53|9097.58|8977.58|10
1652717980000|2022-05-16 16:19:40|9097.97|8977.97|9096.78|8976.78|9098.51|8978.51|9096.66|8976.66|10
1652717990000|2022-05-16 16:19:50|9096.9|8976.9|9098.31|8978.31|9098.31|8978.31|9096.12|8976.12|9
1652718000000|2022-05-16 16:20:00|9098.1|8978.1|9097.96|8977.96|9098.23|8978.23|9097.75|8977.75|10
1652718010000|2022-05-16 16:20:10|9098.17|8978.17|9101.12|8981.12|9101.12|8981.12|9098.17|8978.17|10
1652718020000|2022-05-16 16:20:20|9101.24|8981.24|9103.44|8983.44|9103.53|8983.53|9101.24|8981.24|10
1652718030000|2022-05-16 16:20:30|9103.83|8983.83|9104.25|8984.25|9104.77|8984.77|9103.83|8983.83|10
1652718040000|2022-05-16 16:20:40|9104.82|8984.82|9104.82|8984.82|9104.86|8984.86|9103.79|8983.79|10
1652718050000|2022-05-16 16:20:50|9104.42|8984.42|9106.76|8986.76|9106.81|8986.81|9104.31|8984.31|9
1652718060000|2022-05-16 16:21:00|9107.22|8987.22|9106.67|8986.67|9107.51|8987.51|9106.3|8986.3|9
1652718070000|2022-05-16 16:21:10|9105.73|8985.73|9103.95|8983.95|9106.16|8986.16|9103.95|8983.95|10
1652718080000|2022-05-16 16:21:20|9103.53|8983.53|9102.82|8982.82|9103.94|8983.94|9102.82|8982.82|10
1652718090000|2022-05-16 16:21:30|9102.92|8982.92|9102.16|8982.16|9103.04|8983.04|9101.31|8981.31|9
1652718100000|2022-05-16 16:21:40|9101.56|8981.56|9102.21|8982.21|9103.02|8983.02|9101.56|8981.56|10
1652718110000|2022-05-16 16:21:50|9102.12|8982.12|9100.18|8980.18|9102.38|8982.38|9100.18|8980.18|10
1652718120000|2022-05-16 16:22:00|9099.73|8979.73|9096.79|8976.79|9099.73|8979.73|9096.79|8976.79|10
1652718130000|2022-05-16 16:22:10|9097.09|8977.09|9094.34|8974.34|9097.09|8977.09|9094.34|8974.34|10
1652718140000|2022-05-16 16:22:20|9094.01|8974.01|9094.7|8974.7|9094.7|8974.7|9093.8|8973.8|10
1652718150000|2022-05-16 16:22:30|9094.24|8974.24|9093.65|8973.65|9094.24|8974.24|9093.63|8973.63|9
1652718160000|2022-05-16 16:22:40|9093.37|8973.37|9093.78|8973.78|9093.78|8973.78|9093.23|8973.23|10
1652718170000|2022-05-16 16:22:50|9093.99|8973.99|9095.9|8975.9|9095.9|8975.9|9093.99|8973.99|9
1652718180000|2022-05-16 16:23:00|9095.85|8975.85|9099.46|8979.46|9099.46|8979.46|9095.76|8975.76|10
1652718190000|2022-05-16 16:23:10|9099.96|8979.96|9100.33|8980.33|9100.7|8980.7|9099.77|8979.77|10
1652718200000|2022-05-16 16:23:20|9100.29|8980.29|9099.99|8979.99|9100.29|8980.29|9099.57|8979.57|10
1652718210000|2022-05-16 16:23:30|9099.74|8979.74|9101.25|8981.25|9101.25|8981.25|9099.74|8979.74|10
1652718220000|2022-05-16 16:23:40|9101.38|8981.38|9101.24|8981.24|9101.59|8981.59|9101.24|8981.24|9
1652718230000|2022-05-16 16:23:50|9101.36|8981.36|9101.11|8981.11|9101.41|8981.41|9100.66|8980.66|10
1652718240000|2022-05-16 16:24:00|9101.28|8981.28|9101.41|8981.41|9101.85|8981.85|9101.11|8981.11|10
1652718250000|2022-05-16 16:24:10|9101.86|8981.86|9099.84|8979.84|9101.86|8981.86|9099.84|8979.84|9
1652718260000|2022-05-16 16:24:20|9099.83|8979.83|9095.32|8975.32|9099.83|8979.83|9095.32|8975.32|10
1652718270000|2022-05-16 16:24:30|9096.04|8976.04|9094.1|8974.1|9096.08|8976.08|9094.1|8974.1|10
1652718280000|2022-05-16 16:24:40|9092.99|8972.99|9091.98|8971.98|9092.99|8972.99|9091.31|8971.31|10
1652718290000|2022-05-16 16:24:50|9091.77|8971.77|9091.51|8971.51|9092.47|8972.47|9091.24|8971.24|10
1652718300000|2022-05-16 16:25:00|9090.36|8970.36|9088.3|8968.3|9090.36|8970.36|9088.3|8968.3|10
1652718310000|2022-05-16 16:25:10|9088.54|8968.54|9088.64|8968.64|9090.1|8970.1|9087.68|8967.68|10
1652718320000|2022-05-16 16:25:20|9087.15|8967.15|9081.09|8961.09|9087.15|8967.15|9081.09|8961.09|10
1652718330000|2022-05-16 16:25:30|9080.78|8960.78|9080|8960|9083.17|8963.17|9079.69|8959.69|10
1652718340000|2022-05-16 16:25:40|9079.77|8959.77|9075.82|8955.82|9079.77|8959.77|9075.67|8955.67|10
1652718350000|2022-05-16 16:25:50|9075.01|8955.01|9073.44|8953.44|9075.26|8955.26|9073|8953|10
1652718360000|2022-05-16 16:26:00|9073.29|8953.29|9072.13|8952.13|9073.29|8953.29|9072.13|8952.13|9
1652718370000|2022-05-16 16:26:10|9071.02|8951.02|9068.63|8948.63|9071.02|8951.02|9068.63|8948.63|10
1652718380000|2022-05-16 16:26:20|9068.26|8948.26|9066.49|8946.49|9069.01|8949.01|9066.49|8946.49|9
1652718390000|2022-05-16 16:26:30|9065.88|8945.88|9068.24|8948.24|9068.24|8948.24|9065.88|8945.88|10
1652718400000|2022-05-16 16:26:40|9068.28|8948.28|9066.91|8946.91|9068.28|8948.28|9066.4|8946.4|10
1652718410000|2022-05-16 16:26:50|9066.75|8946.75|9067.84|8947.84|9068.04|8948.04|9066.51|8946.51|10
1652718420000|2022-05-16 16:27:00|9067.83|8947.83|9070.07|8950.07|9070.07|8950.07|9067.83|8947.83|10
1652718430000|2022-05-16 16:27:10|9070.52|8950.52|9072.18|8952.18|9072.24|8952.24|9069.65|8949.65|10
1652718440000|2022-05-16 16:27:20|9073.11|8953.11|9074.19|8954.19|9075.55|8955.55|9073.11|8953.11|9
1652718450000|2022-05-16 16:27:30|9074.69|8954.69|9075.93|8955.93|9077.48|8957.48|9074.69|8954.69|10
1652718460000|2022-05-16 16:27:40|9076.06|8956.06|9076.64|8956.64|9076.64|8956.64|9075.59|8955.59|10
1652718470000|2022-05-16 16:27:50|9076.3|8956.3|9076.53|8956.53|9076.66|8956.66|9075.91|8955.91|10
1652718480000|2022-05-16 16:28:00|9076.35|8956.35|9075.58|8955.58|9076.95|8956.95|9075.57|8955.57|9
1652718490000|2022-05-16 16:28:10|9075.85|8955.85|9076.6|8956.6|9076.94|8956.94|9075.85|8955.85|9
1652718500000|2022-05-16 16:28:20|9076.93|8956.93|9077.95|8957.95|9078.19|8958.19|9076.93|8956.93|10
1652718510000|2022-05-16 16:28:30|9077.42|8957.42|9076|8956|9077.42|8957.42|9075.5|8955.5|10
1652718520000|2022-05-16 16:28:40|9076.25|8956.25|9076.03|8956.03|9076.25|8956.25|9075.44|8955.44|10
1652718530000|2022-05-16 16:28:50|9075.83|8955.83|9076.95|8956.95|9077.56|8957.56|9075.83|8955.83|10
1652718540000|2022-05-16 16:29:00|9076.9|8956.9|9081.01|8961.01|9081.01|8961.01|9076.14|8956.14|10
1652718550000|2022-05-16 16:29:10|9081.79|8961.79|9088.91|8968.91|9090.12|8970.12|9081.79|8961.79|10
1652718560000|2022-05-16 16:29:20|9087.9|8967.9|9093.75|8973.75|9093.75|8973.75|9087.9|8967.9|10
1652718570000|2022-05-16 16:29:30|9093.76|8973.76|9093.3|8973.3|9093.76|8973.76|9092.72|8972.72|9
1652718580000|2022-05-16 16:29:40|9093.28|8973.28|9092.44|8972.44|9093.87|8973.87|9092.44|8972.44|10
1652718590000|2022-05-16 16:29:50|9093.69|8973.69|9093.47|8973.47|9093.98|8973.98|9092.15|8972.15|10
1652718600000|2022-05-16 16:30:00|9093.56|8973.56|9094.09|8974.09|9094.48|8974.48|9093.36|8973.36|9
1652718610000|2022-05-16 16:30:10|9093.99|8973.99|9095.24|8975.24|9095.24|8975.24|9093.94|8973.94|10
1652718620000|2022-05-16 16:30:20|9094.9|8974.9|9095.02|8975.02|9095.28|8975.28|9094.53|8974.53|10
1652718630000|2022-05-16 16:30:30|9094.85|8974.85|9097.83|8977.83|9097.89|8977.89|9094.85|8974.85|10
1652718640000|2022-05-16 16:30:40|9097.81|8977.81|9096.73|8976.73|9097.81|8977.81|9096.65|8976.65|9
1652718650000|2022-05-16 16:30:50|9096.54|8976.54|9095.54|8975.54|9096.54|8976.54|9095.16|8975.16|10
1652718660000|2022-05-16 16:31:00|9095.02|8975.02|9091.5|8971.5|9095.02|8975.02|9091.5|8971.5|10
1652718670000|2022-05-16 16:31:10|9092.45|8972.45|9089.46|8969.46|9092.45|8972.45|9089.46|8969.46|10
1652718680000|2022-05-16 16:31:20|9088.42|8968.42|9087.21|8967.21|9088.42|8968.42|9087.21|8967.21|10
1652718690000|2022-05-16 16:31:30|9087.66|8967.66|9085.12|8965.12|9087.66|8967.66|9085|8965|10
1652718700000|2022-05-16 16:31:40|9085.3|8965.3|9084.43|8964.43|9085.3|8965.3|9083.65|8963.65|10
1652718710000|2022-05-16 16:31:50|9083.86|8963.86|9084.04|8964.04|9084.11|8964.11|9082.84|8962.84|10
1652718720000|2022-05-16 16:32:00|9084.32|8964.32|9085.43|8965.43|9085.43|8965.43|9084.22|8964.22|9
1652718730000|2022-05-16 16:32:10|9085.81|8965.81|9086.99|8966.99|9087.35|8967.35|9085.81|8965.81|10
1652718740000|2022-05-16 16:32:20|9087.61|8967.61|9086.58|8966.58|9087.61|8967.61|9086.26|8966.26|10
1652718750000|2022-05-16 16:32:30|9086.82|8966.82|9091.03|8971.03|9091.03|8971.03|9086.82|8966.82|10
1652718760000|2022-05-16 16:32:40|9091.49|8971.49|9093.17|8973.17|9093.42|8973.42|9091.49|8971.49|10
1652718770000|2022-05-16 16:32:50|9093.11|8973.11|9097.73|8977.73|9097.73|8977.73|9093.11|8973.11|10
1652718780000|2022-05-16 16:33:00|9098.18|8978.18|9104.39|8984.39|9104.81|8984.81|9098.11|8978.11|10
1652718790000|2022-05-16 16:33:10|9103.47|8983.47|9105.35|8985.35|9105.35|8985.35|9103.47|8983.47|10
1652718800000|2022-05-16 16:33:20|9105.69|8985.69|9104.82|8984.82|9105.9|8985.9|9103.94|8983.94|10
1652718810000|2022-05-16 16:33:30|9104.87|8984.87|9104.17|8984.17|9105|8985|9103.61|8983.61|10
1652718820000|2022-05-16 16:33:40|9104.05|8984.05|9105.47|8985.47|9105.47|8985.47|9103.33|8983.33|10
1652718830000|2022-05-16 16:33:50|9105.74|8985.74|9108.27|8988.27|9108.27|8988.27|9105.74|8985.74|10
1652718840000|2022-05-16 16:34:00|9109.02|8989.02|9114.57|8994.57|9116.02|8996.02|9109.02|8989.02|10
1652718850000|2022-05-16 16:34:10|9114.73|8994.73|9117.71|8997.71|9117.71|8997.71|9114.73|8994.73|10
1652718860000|2022-05-16 16:34:20|9117.49|8997.49|9118.6|8998.6|9118.77|8998.77|9117.13|8997.13|10
1652718870000|2022-05-16 16:34:30|9118.95|8998.95|9118.94|8998.94|9118.97|8998.97|9117.06|8997.06|10
1652718880000|2022-05-16 16:34:40|9117.56|8997.56|9117.35|8997.35|9118.68|8998.68|9117.35|8997.35|10
1652718890000|2022-05-16 16:34:50|9117.49|8997.49|9116.38|8996.38|9117.49|8997.49|9115.91|8995.91|10
1652718900000|2022-05-16 16:35:00|9116.31|8996.31|9116.88|8996.88|9116.88|8996.88|9115.94|8995.94|10
1652718910000|2022-05-16 16:35:10|9117.22|8997.22|9118.31|8998.31|9119.53|8999.53|9117.22|8997.22|10
1652718920000|2022-05-16 16:35:20|9119.12|8999.12|9123.39|9003.39|9123.39|9003.39|9119.12|8999.12|10
1652718930000|2022-05-16 16:35:30|9124.56|9004.56|9128.83|9008.83|9128.83|9008.83|9124.52|9004.52|10
1652718940000|2022-05-16 16:35:40|9129.16|9009.16|9131.7|9011.7|9132.53|9012.53|9129.16|9009.16|10
1652718950000|2022-05-16 16:35:50|9129.49|9009.49|9127.41|9007.41|9130.79|9010.79|9127.41|9007.41|10
1652718960000|2022-05-16 16:36:00|9128.44|9008.44|9127.23|9007.23|9128.44|9008.44|9126.51|9006.51|10
1652718970000|2022-05-16 16:36:10|9126.97|9006.97|9125.1|9005.1|9126.97|9006.97|9125.1|9005.1|10
1652718980000|2022-05-16 16:36:20|9125.17|9005.17|9125.32|9005.32|9125.53|9005.53|9124.67|9004.67|10
1652718990000|2022-05-16 16:36:30|9125.6|9005.6|9125.44|9005.44|9126.58|9006.58|9125.21|9005.21|10
1652719000000|2022-05-16 16:36:40|9125.99|9005.99|9123.09|9003.09|9126.06|9006.06|9123.09|9003.09|10
1652719010000|2022-05-16 16:36:50|9122.96|9002.96|9118.27|8998.27|9122.96|9002.96|9118.16|8998.16|10
1652719020000|2022-05-16 16:37:00|9117.37|8997.37|9113.71|8993.71|9117.76|8997.76|9113.71|8993.71|9
1652719030000|2022-05-16 16:37:10|9113.92|8993.92|9115.29|8995.29|9115.92|8995.92|9113.92|8993.92|10
1652719040000|2022-05-16 16:37:20|9115.58|8995.58|9117.51|8997.51|9117.51|8997.51|9115.58|8995.58|9
1652719050000|2022-05-16 16:37:30|9117.25|8997.25|9116.77|8996.77|9118.02|8998.02|9116.68|8996.68|10
1652719060000|2022-05-16 16:37:40|9117.09|8997.09|9115.53|8995.53|9117.09|8997.09|9115.22|8995.22|10
1652719070000|2022-05-16 16:37:50|9116.78|8996.78|9116.05|8996.05|9116.78|8996.78|9115.65|8995.65|9
1652719080000|2022-05-16 16:38:00|9115.27|8995.27|9114.34|8994.34|9115.57|8995.57|9114.12|8994.12|10
1652719090000|2022-05-16 16:38:10|9114.19|8994.19|9114.47|8994.47|9114.81|8994.81|9113.8|8993.8|10
1652719100000|2022-05-16 16:38:20|9114.12|8994.12|9115.03|8995.03|9116.41|8996.41|9114.12|8994.12|10
1652719110000|2022-05-16 16:38:30|9115.01|8995.01|9115.59|8995.59|9116.09|8996.09|9115.01|8995.01|10
1652719120000|2022-05-16 16:38:40|9115.38|8995.38|9115.42|8995.42|9116.46|8996.46|9115.01|8995.01|10
1652719130000|2022-05-16 16:38:50|9114.51|8994.51|9108.97|8988.97|9114.51|8994.51|9108.97|8988.97|10
1652719140000|2022-05-16 16:39:00|9108.81|8988.81|9105.35|8985.35|9108.94|8988.94|9105.34|8985.34|10
1652719150000|2022-05-16 16:39:10|9104.64|8984.64|9102.1|8982.1|9104.64|8984.64|9102.1|8982.1|9
1652719160000|2022-05-16 16:39:20|9101.4|8981.4|9098.81|8978.81|9101.72|8981.72|9098.81|8978.81|10
1652719170000|2022-05-16 16:39:30|9098.98|8978.98|9093.92|8973.92|9098.98|8978.98|9093.92|8973.92|10
1652719180000|2022-05-16 16:39:40|9094.36|8974.36|9092.05|8972.05|9094.88|8974.88|9092.05|8972.05|10
1652719190000|2022-05-16 16:39:50|9091.84|8971.84|9091.29|8971.29|9092.62|8972.62|9091.12|8971.12|10
1652719200000|2022-05-16 16:40:00|9090.78|8970.78|9089.99|8969.99|9091.21|8971.21|9089.99|8969.99|9
1652719210000|2022-05-16 16:40:10|9090.13|8970.13|9087.43|8967.43|9090.13|8970.13|9087.43|8967.43|10
1652719220000|2022-05-16 16:40:20|9087.62|8967.62|9084|8964|9087.62|8967.62|9084|8964|10
1652719230000|2022-05-16 16:40:30|9083.91|8963.91|9081.98|8961.98|9083.91|8963.91|9081.67|8961.67|10
1652719240000|2022-05-16 16:40:40|9082.01|8962.01|9081.08|8961.08|9082.09|8962.09|9080.87|8960.87|10
1652719250000|2022-05-16 16:40:50|9082.02|8962.02|9084.2|8964.2|9084.66|8964.66|9082.02|8962.02|10
1652719260000|2022-05-16 16:41:00|9084.89|8964.89|9084.81|8964.81|9085.24|8965.24|9084.73|8964.73|10
1652719270000|2022-05-16 16:41:10|9085.57|8965.57|9084.21|8964.21|9085.83|8965.83|9084.21|8964.21|10
1652719280000|2022-05-16 16:41:20|9084.19|8964.19|9084.94|8964.94|9085.67|8965.67|9084.19|8964.19|10
1652719290000|2022-05-16 16:41:30|9084.79|8964.79|9082.67|8962.67|9084.92|8964.92|9082.67|8962.67|10
1652719300000|2022-05-16 16:41:40|9082.93|8962.93|9082.89|8962.89|9083.2|8963.2|9082.73|8962.73|10
1652719310000|2022-05-16 16:41:50|9082.85|8962.85|9083.09|8963.09|9083.1|8963.1|9082.83|8962.83|10
1652719320000|2022-05-16 16:42:00|9083.05|8963.05|9082.12|8962.12|9083.36|8963.36|9082.12|8962.12|10
1652719330000|2022-05-16 16:42:10|9081.88|8961.88|9080.82|8960.82|9082.2|8962.2|9080.82|8960.82|9
1652719340000|2022-05-16 16:42:20|9080.75|8960.75|9079.18|8959.18|9081|8961|9079.18|8959.18|10
1652719350000|2022-05-16 16:42:30|9078.86|8958.86|9076.74|8956.74|9078.86|8958.86|9076.74|8956.74|10
1652719360000|2022-05-16 16:42:40|9077.09|8957.09|9076.46|8956.46|9077.09|8957.09|9076.27|8956.27|10
1652719370000|2022-05-16 16:42:50|9076.25|8956.25|9075.27|8955.27|9076.25|8956.25|9075.08|8955.08|10
1652719380000|2022-05-16 16:43:00|9075.47|8955.47|9075.85|8955.85|9075.85|8955.85|9075.1|8955.1|10
1652719390000|2022-05-16 16:43:10|9075.51|8955.51|9075.16|8955.16|9075.8|8955.8|9075.13|8955.13|9
1652719400000|2022-05-16 16:43:20|9074.63|8954.63|9073.4|8953.4|9074.63|8954.63|9073.4|8953.4|9
1652719410000|2022-05-16 16:43:30|9073.56|8953.56|9072.93|8952.93|9073.56|8953.56|9072.93|8952.93|10
1652719420000|2022-05-16 16:43:40|9073.37|8953.37|9072.43|8952.43|9073.37|8953.37|9072.31|8952.31|10
1652719430000|2022-05-16 16:43:50|9072.45|8952.45|9071.37|8951.37|9072.45|8952.45|9070.92|8950.92|9
1652719440000|2022-05-16 16:44:00|9070.96|8950.96|9068.94|8948.94|9071.16|8951.16|9068.94|8948.94|10
1652719450000|2022-05-16 16:44:10|9068.82|8948.82|9065.06|8945.06|9069.14|8949.14|9064.71|8944.71|10
1652719460000|2022-05-16 16:44:20|9064.55|8944.55|9053.46|8933.46|9064.69|8944.69|9053.46|8933.46|10
1652719470000|2022-05-16 16:44:30|9053.03|8933.03|9027.62|8907.62|9053.03|8933.03|9027.62|8907.62|10
1652719480000|2022-05-16 16:44:40|9027.28|8907.28|9031.12|8911.12|9031.12|8911.12|9027.28|8907.28|10
1652719490000|2022-05-16 16:44:50|9032.44|8912.44|9034.97|8914.97|9036.28|8916.28|9032.44|8912.44|10
1652719500000|2022-05-16 16:45:00|9035.35|8915.35|9031.81|8911.81|9035.35|8915.35|9031.37|8911.37|9
1652719510000|2022-05-16 16:45:10|9031.13|8911.13|9022.3|8902.3|9031.13|8911.13|9022.3|8902.3|10
1652719520000|2022-05-16 16:45:20|9021.76|8901.76|9011.62|8891.62|9021.76|8901.76|9010.05|8890.05|10
1652719530000|2022-05-16 16:45:30|9013.18|8893.18|9022.81|8902.81|9022.81|8902.81|9012.83|8892.83|10
1652719540000|2022-05-16 16:45:40|9022.82|8902.82|9028.47|8908.47|9028.47|8908.47|9022.82|8902.82|9
1652719550000|2022-05-16 16:45:50|9029.69|8909.69|9030.51|8910.51|9031.51|8911.51|9029.69|8909.69|9
1652719560000|2022-05-16 16:46:00|9030.53|8910.53|9033.57|8913.57|9033.57|8913.57|9030.53|8910.53|10
1652719570000|2022-05-16 16:46:10|9033.67|8913.67|9039.71|8919.71|9039.71|8919.71|9033.67|8913.67|10
1652719580000|2022-05-16 16:46:20|9039.48|8919.48|9044.9|8924.9|9044.9|8924.9|9039.48|8919.48|10
1652719590000|2022-05-16 16:46:30|9044.51|8924.51|9037|8917|9044.51|8924.51|9037|8917|8
1652719600000|2022-05-16 16:46:40|9037.28|8917.28|9037.26|8917.26|9037.39|8917.39|9036.01|8916.01|10
1652719610000|2022-05-16 16:46:50|9037.17|8917.17|9035.32|8915.32|9037.7|8917.7|9035.32|8915.32|9
1652719620000|2022-05-16 16:47:00|9034.57|8914.57|9035.58|8915.58|9035.58|8915.58|9034.57|8914.57|10
1652719630000|2022-05-16 16:47:10|9035.83|8915.83|9036.86|8916.86|9037.12|8917.12|9035.83|8915.83|10
1652719640000|2022-05-16 16:47:20|9037.17|8917.17|9037.84|8917.84|9037.84|8917.84|9036.87|8916.87|9
1652719650000|2022-05-16 16:47:30|9038.86|8918.86|9039.96|8919.96|9040.68|8920.68|9038.39|8918.39|10
1652719660000|2022-05-16 16:47:40|9040.03|8920.03|9045.7|8925.7|9045.7|8925.7|9040.03|8920.03|10
1652719670000|2022-05-16 16:47:50|9046.86|8926.86|9051.55|8931.55|9051.55|8931.55|9046.86|8926.86|10
1652719680000|2022-05-16 16:48:00|9051.59|8931.59|9050.36|8930.36|9051.59|8931.59|9050.36|8930.36|10
1652719690000|2022-05-16 16:48:10|9050.15|8930.15|9052.04|8932.04|9052.04|8932.04|9049.83|8929.83|10
1652719700000|2022-05-16 16:48:20|9052.02|8932.02|9054.54|8934.54|9054.54|8934.54|9052.01|8932.01|10
1652719710000|2022-05-16 16:48:30|9054.67|8934.67|9061.58|8941.58|9061.58|8941.58|9054.67|8934.67|10
1652719720000|2022-05-16 16:48:40|9061.71|8941.71|9065.67|8945.67|9065.67|8945.67|9061.71|8941.71|10
1652719730000|2022-05-16 16:48:50|9065.63|8945.63|9067.15|8947.15|9067.15|8947.15|9065.12|8945.12|10
1652719740000|2022-05-16 16:49:00|9066.88|8946.88|9068.47|8948.47|9068.94|8948.94|9066.88|8946.88|10
1652719750000|2022-05-16 16:49:10|9067.79|8947.79|9064.34|8944.34|9068.2|8948.2|9064.34|8944.34|10
1652719760000|2022-05-16 16:49:20|9064.37|8944.37|9061.96|8941.96|9064.59|8944.59|9061.96|8941.96|10
1652719770000|2022-05-16 16:49:30|9062.07|8942.07|9060.07|8940.07|9062.6|8942.6|9060.07|8940.07|10
1652719780000|2022-05-16 16:49:40|9059.92|8939.92|9059.25|8939.25|9059.92|8939.92|9058.68|8938.68|10
1652719790000|2022-05-16 16:49:50|9059.72|8939.72|9060.75|8940.75|9060.75|8940.75|9059.24|8939.24|10
1652719800000|2022-05-16 16:50:00|9061.1|8941.1|9061.56|8941.56|9061.98|8941.98|9061.1|8941.1|10
1652719810000|2022-05-16 16:50:10|9061.77|8941.77|9062.52|8942.52|9062.52|8942.52|9061.62|8941.62|10
1652719820000|2022-05-16 16:50:20|9062.87|8942.87|9063.73|8943.73|9063.76|8943.76|9062.69|8942.69|10
1652719830000|2022-05-16 16:50:30|9063.61|8943.61|9062.23|8942.23|9063.61|8943.61|9062.23|8942.23|10
1652719840000|2022-05-16 16:50:40|9061.59|8941.59|9059.42|8939.42|9061.59|8941.59|9058.87|8938.87|10
1652719850000|2022-05-16 16:50:50|9058.95|8938.95|9056.5|8936.5|9058.95|8938.95|9056.5|8936.5|10
1652719860000|2022-05-16 16:51:00|9056.02|8936.02|9053.3|8933.3|9056.02|8936.02|9053.3|8933.3|10
1652719870000|2022-05-16 16:51:10|9053.16|8933.16|9054.43|8934.43|9054.43|8934.43|9053.16|8933.16|10
1652719880000|2022-05-16 16:51:20|9054.4|8934.4|9055.78|8935.78|9055.99|8935.99|9054.4|8934.4|9
1652719890000|2022-05-16 16:51:30|9055.45|8935.45|9052.19|8932.19|9055.45|8935.45|9052.19|8932.19|10
1652719900000|2022-05-16 16:51:40|9051.67|8931.67|9048.65|8928.65|9051.72|8931.72|9048.65|8928.65|9
1652719910000|2022-05-16 16:51:50|9048.42|8928.42|9045.56|8925.56|9048.75|8928.75|9045.33|8925.33|10
1652719920000|2022-05-16 16:52:00|9045.08|8925.08|9044.25|8924.25|9045.08|8925.08|9043.57|8923.57|10
1652719930000|2022-05-16 16:52:10|9043.77|8923.77|9045.3|8925.3|9045.3|8925.3|9043.77|8923.77|10
1652719940000|2022-05-16 16:52:20|9045.25|8925.25|9048.29|8928.29|9048.29|8928.29|9045.25|8925.25|10
1652719950000|2022-05-16 16:52:30|9048.19|8928.19|9049.14|8929.14|9049.14|8929.14|9048.09|8928.09|10
1652719960000|2022-05-16 16:52:40|9048.59|8928.59|9048.96|8928.96|9049.6|8929.6|9048.59|8928.59|10
1652719970000|2022-05-16 16:52:50|9047.96|8927.96|9045.4|8925.4|9047.96|8927.96|9045.4|8925.4|10
1652719980000|2022-05-16 16:53:00|9045.37|8925.37|9043.88|8923.88|9045.37|8925.37|9043.88|8923.88|10
1652719990000|2022-05-16 16:53:10|9043.74|8923.74|9042.75|8922.75|9044.09|8924.09|9042.75|8922.75|10
1652720000000|2022-05-16 16:53:20|9042.65|8922.65|9042.22|8922.22|9042.65|8922.65|9041.77|8921.77|10
1652720010000|2022-05-16 16:53:30|9042.21|8922.21|9042.66|8922.66|9043.37|8923.37|9042.21|8922.21|10
1652720020000|2022-05-16 16:53:40|9042.96|8922.96|9043.51|8923.51|9044.05|8924.05|9042.96|8922.96|9
1652720030000|2022-05-16 16:53:50|9043.9|8923.9|9043.85|8923.85|9043.9|8923.9|9042.97|8922.97|9
1652720040000|2022-05-16 16:54:00|9043.54|8923.54|9044.98|8924.98|9044.98|8924.98|9043.54|8923.54|10
1652720050000|2022-05-16 16:54:10|9045.26|8925.26|9043.8|8923.8|9045.46|8925.46|9043.8|8923.8|10
1652720060000|2022-05-16 16:54:20|9043.51|8923.51|9043.83|8923.83|9044.05|8924.05|9041.41|8921.41|10
1652720070000|2022-05-16 16:54:30|9044.07|8924.07|9041.35|8921.35|9044.07|8924.07|9041.35|8921.35|10
1652720080000|2022-05-16 16:54:40|9041.67|8921.67|9039.56|8919.56|9041.67|8921.67|9038.89|8918.89|10
1652720090000|2022-05-16 16:54:50|9038.2|8918.2|9037.34|8917.34|9038.26|8918.26|9036.19|8916.19|10
1652720100000|2022-05-16 16:55:00|9036.8|8916.8|9033.06|8913.06|9036.8|8916.8|9031.71|8911.71|10
1652720110000|2022-05-16 16:55:10|9031.5|8911.5|9031.36|8911.36|9031.85|8911.85|9030.88|8910.88|10
1652720120000|2022-05-16 16:55:20|9031.97|8911.97|9033.26|8913.26|9033.26|8913.26|9031.3|8911.3|9
1652720130000|2022-05-16 16:55:30|9033.97|8913.97|9033.55|8913.55|9033.97|8913.97|9031|8911|10
1652720140000|2022-05-16 16:55:40|9031.49|8911.49|9031.12|8911.12|9032.74|8912.74|9031.12|8911.12|10
1652720150000|2022-05-16 16:55:50|9030.87|8910.87|9030.19|8910.19|9030.87|8910.87|9029.9|8909.9|10
1652720160000|2022-05-16 16:56:00|9030.13|8910.13|9028.69|8908.69|9030.19|8910.19|9028.61|8908.61|10
1652720170000|2022-05-16 16:56:10|9028.87|8908.87|9027.18|8907.18|9028.87|8908.87|9027.16|8907.16|10
1652720180000|2022-05-16 16:56:20|9025.88|8905.88|9024.86|8904.86|9026.09|8906.09|9024.72|8904.72|10
1652720190000|2022-05-16 16:56:30|9025.13|8905.13|9024.14|8904.14|9025.24|8905.24|9023.93|8903.93|10
1652720200000|2022-05-16 16:56:40|9024.29|8904.29|9024.28|8904.28|9024.51|8904.51|9023.9|8903.9|9
1652720210000|2022-05-16 16:56:50|9024.16|8904.16|9023.65|8903.65|9024.16|8904.16|9022.39|8902.39|9
1652720220000|2022-05-16 16:57:00|9023.86|8903.86|9024.92|8904.92|9025.27|8905.27|9023.68|8903.68|10
1652720230000|2022-05-16 16:57:10|9024.82|8904.82|9025.58|8905.58|9026.99|8906.99|9024.82|8904.82|10
1652720240000|2022-05-16 16:57:20|9026.13|8906.13|9025.12|8905.12|9026.44|8906.44|9025.12|8905.12|10
1652720250000|2022-05-16 16:57:30|9024.62|8904.62|9024.28|8904.28|9025.03|8905.03|9024.28|8904.28|10
1652720260000|2022-05-16 16:57:40|9024.33|8904.33|9024.14|8904.14|9024.76|8904.76|9023.68|8903.68|10
1652720270000|2022-05-16 16:57:50|9025.05|8905.05|9026.93|8906.93|9026.93|8906.93|9024.48|8904.48|10
1652720280000|2022-05-16 16:58:00|9026.89|8906.89|9030.18|8910.18|9030.18|8910.18|9026.89|8906.89|10
1652720290000|2022-05-16 16:58:10|9030.51|8910.51|9032.08|8912.08|9032.08|8912.08|9030.51|8910.51|9
1652720300000|2022-05-16 16:58:20|9031.83|8911.83|9033.92|8913.92|9033.92|8913.92|9031.83|8911.83|10
1652720310000|2022-05-16 16:58:30|9033.28|8913.28|9034.49|8914.49|9034.49|8914.49|9033.11|8913.11|10
1652720320000|2022-05-16 16:58:40|9034.53|8914.53|9037.24|8917.24|9037.24|8917.24|9034.53|8914.53|10
1652720330000|2022-05-16 16:58:50|9036.54|8916.54|9038.21|8918.21|9038.21|8918.21|9036.54|8916.54|10
1652720340000|2022-05-16 16:59:00|9038.42|8918.42|9039.12|8919.12|9039.19|8919.19|9037.76|8917.76|10
1652720350000|2022-05-16 16:59:10|9039.23|8919.23|9041.16|8921.16|9041.16|8921.16|9039.16|8919.16|9
1652720360000|2022-05-16 16:59:20|9040.39|8920.39|9042.5|8922.5|9044.05|8924.05|9040.39|8920.39|9
1652720370000|2022-05-16 16:59:30|9041.92|8921.92|9042.73|8922.73|9042.73|8922.73|9041.28|8921.28|10
1652720380000|2022-05-16 16:59:40|9040.73|8920.73|9043.08|8923.08|9043.29|8923.29|9040.4|8920.4|10
1652720390000|2022-05-16 16:59:50|9043.83|8923.83|9044.23|8924.23|9044.29|8924.29|9043.28|8923.28|10
1652720400000|2022-05-16 17:00:00|9044.17|8924.17|9043.82|8923.82|9045.06|8925.06|9043.38|8923.38|9
1652720410000|2022-05-16 17:00:10|9045.04|8925.04|9043.9|8923.9|9045.68|8925.68|9043.9|8923.9|10
1652720420000|2022-05-16 17:00:20|9044.11|8924.11|9042.81|8922.81|9044.59|8924.59|9042.81|8922.81|10
1652720430000|2022-05-16 17:00:30|9043.29|8923.29|9040.96|8920.96|9043.88|8923.88|9040.96|8920.96|10
1652720440000|2022-05-16 17:00:40|9040.6|8920.6|9039.61|8919.61|9040.6|8920.6|9038.98|8918.98|10
1652720450000|2022-05-16 17:00:50|9038.67|8918.67|9040.23|8920.23|9040.23|8920.23|9038.67|8918.67|10
1652720460000|2022-05-16 17:01:00|9039.79|8919.79|9039.94|8919.94|9040.99|8920.99|9039.68|8919.68|10
1652720470000|2022-05-16 17:01:10|9040.54|8920.54|9041.79|8921.79|9041.87|8921.87|9040.42|8920.42|10
1652720480000|2022-05-16 17:01:20|9041.44|8921.44|9043.88|8923.88|9043.88|8923.88|9041.44|8921.44|9
1652720490000|2022-05-16 17:01:30|9043.46|8923.46|9049.83|8929.83|9049.83|8929.83|9043.38|8923.38|9
1652720500000|2022-05-16 17:01:40|9048.53|8928.53|9053.51|8933.51|9053.51|8933.51|9048.53|8928.53|10
1652720510000|2022-05-16 17:01:50|9054.31|8934.31|9054.96|8934.96|9055.5|8935.5|9054.31|8934.31|10
1652720520000|2022-05-16 17:02:00|9054.91|8934.91|9064.31|8944.31|9064.31|8944.31|9054.91|8934.91|10
1652720530000|2022-05-16 17:02:10|9064.45|8944.45|9069.02|8949.02|9069.99|8949.99|9064.45|8944.45|10
1652720540000|2022-05-16 17:02:20|9069.45|8949.45|9070.06|8950.06|9070.06|8950.06|9069.04|8949.04|9
1652720550000|2022-05-16 17:02:30|9070.02|8950.02|9069.68|8949.68|9070.28|8950.28|9069.68|8949.68|10
1652720560000|2022-05-16 17:02:40|9070.09|8950.09|9068.75|8948.75|9070.09|8950.09|9068.75|8948.75|10
1652720570000|2022-05-16 17:02:50|9068.66|8948.66|9068.89|8948.89|9068.89|8948.89|9067.95|8947.95|10
1652720580000|2022-05-16 17:03:00|9068.79|8948.79|9069.49|8949.49|9069.59|8949.59|9068.15|8948.15|10
1652720590000|2022-05-16 17:03:10|9069.71|8949.71|9069.27|8949.27|9069.71|8949.71|9068.92|8948.92|10
1652720600000|2022-05-16 17:03:20|9068.63|8948.63|9068.64|8948.64|9068.87|8948.87|9068.6|8948.6|10
1652720610000|2022-05-16 17:03:30|9068.58|8948.58|9069.83|8949.83|9069.83|8949.83|9068.52|8948.52|10
1652720620000|2022-05-16 17:03:40|9070.26|8950.26|9070.33|8950.33|9071.11|8951.11|9069.95|8949.95|10
1652720630000|2022-05-16 17:03:50|9070.39|8950.39|9070.72|8950.72|9071.13|8951.13|9070.39|8950.39|10
1652720640000|2022-05-16 17:04:00|9071.18|8951.18|9069.34|8949.34|9071.18|8951.18|9069.34|8949.34|9
1652720650000|2022-05-16 17:04:10|9069.36|8949.36|9067.44|8947.44|9069.36|8949.36|9067.35|8947.35|9
1652720660000|2022-05-16 17:04:20|9067.19|8947.19|9068.66|8948.66|9068.66|8948.66|9067.19|8947.19|10
1652720670000|2022-05-16 17:04:30|9068.52|8948.52|9069.27|8949.27|9069.49|8949.49|9068.26|8948.26|10
1652720680000|2022-05-16 17:04:40|9069.34|8949.34|9071.92|8951.92|9071.92|8951.92|9068.92|8948.92|10
1652720690000|2022-05-16 17:04:50|9072.58|8952.58|9074.91|8954.91|9074.91|8954.91|9071.45|8951.45|10
1652720700000|2022-05-16 17:05:00|9074.38|8954.38|9076.99|8956.99|9077.38|8957.38|9074.38|8954.38|10
1652720710000|2022-05-16 17:05:10|9077.85|8957.85|9076.52|8956.52|9078.1|8958.1|9076.52|8956.52|10
1652720720000|2022-05-16 17:05:20|9076.16|8956.16|9077.41|8957.41|9077.41|8957.41|9076.16|8956.16|10
1652720730000|2022-05-16 17:05:30|9077.8|8957.8|9077.33|8957.33|9077.8|8957.8|9077.05|8957.05|10
1652720740000|2022-05-16 17:05:40|9077.11|8957.11|9077.74|8957.74|9077.74|8957.74|9077.11|8957.11|9
1652720750000|2022-05-16 17:05:50|9078.01|8958.01|9081.52|8961.52|9081.52|8961.52|9077.67|8957.67|10
1652720760000|2022-05-16 17:06:00|9081.49|8961.49|9082.81|8962.81|9082.81|8962.81|9081.18|8961.18|9
1652720770000|2022-05-16 17:06:10|9083.03|8963.03|9084.42|8964.42|9084.42|8964.42|9082.49|8962.49|9
1652720780000|2022-05-16 17:06:20|9084.72|8964.72|9088.14|8968.14|9088.14|8968.14|9084.72|8964.72|10
1652720790000|2022-05-16 17:06:30|9088.64|8968.64|9089.29|8969.29|9089.63|8969.63|9088.2|8968.2|10
1652720800000|2022-05-16 17:06:40|9089.4|8969.4|9090.85|8970.85|9090.85|8970.85|9089.07|8969.07|10
1652720810000|2022-05-16 17:06:50|9091.24|8971.24|9093.19|8973.19|9094.06|8974.06|9091.24|8971.24|10
1652720820000|2022-05-16 17:07:00|9093.38|8973.38|9094.92|8974.92|9094.92|8974.92|9092.49|8972.49|10
1652720830000|2022-05-16 17:07:10|9094.95|8974.95|9093.6|8973.6|9094.96|8974.96|9093.6|8973.6|10
1652720840000|2022-05-16 17:07:20|9093.45|8973.45|9093.96|8973.96|9094.17|8974.17|9092.99|8972.99|10
1652720850000|2022-05-16 17:07:30|9094.68|8974.68|9096.05|8976.05|9096.21|8976.21|9093.43|8973.43|10
1652720860000|2022-05-16 17:07:40|9095.39|8975.39|9096.18|8976.18|9096.18|8976.18|9094.72|8974.72|10
1652720870000|2022-05-16 17:07:50|9096.59|8976.59|9100.22|8980.22|9100.23|8980.23|9096.59|8976.59|10
1652720880000|2022-05-16 17:08:00|9099.82|8979.82|9098.15|8978.15|9099.89|8979.89|9098.12|8978.12|10
1652720890000|2022-05-16 17:08:10|9097.8|8977.8|9097.97|8977.97|9098.14|8978.14|9097.51|8977.51|10
1652720900000|2022-05-16 17:08:20|9097.96|8977.96|9097.81|8977.81|9097.96|8977.96|9097.43|8977.43|10
1652720910000|2022-05-16 17:08:30|9097.72|8977.72|9098.68|8978.68|9098.68|8978.68|9097.7|8977.7|10
1652720920000|2022-05-16 17:08:40|9099.01|8979.01|9099.63|8979.63|9099.89|8979.89|9099.01|8979.01|10
1652720930000|2022-05-16 17:08:50|9100.39|8980.39|9102.37|8982.37|9102.62|8982.62|9100.39|8980.39|10
1652720940000|2022-05-16 17:09:00|9102.82|8982.82|9104.8|8984.8|9104.8|8984.8|9102.82|8982.82|10
1652720950000|2022-05-16 17:09:10|9104|8984|9105.17|8985.17|9105.17|8985.17|9104|8984|10
1652720960000|2022-05-16 17:09:20|9105.65|8985.65|9106.44|8986.44|9106.69|8986.69|9105.65|8985.65|10
1652720970000|2022-05-16 17:09:30|9106.52|8986.52|9104.75|8984.75|9106.52|8986.52|9104.75|8984.75|10
1652720980000|2022-05-16 17:09:40|9104.57|8984.57|9104.08|8984.08|9104.61|8984.61|9103.93|8983.93|10
1652720990000|2022-05-16 17:09:50|9103.59|8983.59|9103.81|8983.81|9103.9|8983.9|9103.37|8983.37|10
1652721000000|2022-05-16 17:10:00|9103.58|8983.58|9102.87|8982.87|9103.95|8983.95|9102.57|8982.57|8
1652721010000|2022-05-16 17:10:10|9103.44|8983.44|9104.68|8984.68|9105.3|8985.3|9103.44|8983.44|10
1652721020000|2022-05-16 17:10:20|9104.17|8984.17|9103.6|8983.6|9105.13|8985.13|9103.6|8983.6|10
1652721030000|2022-05-16 17:10:30|9103.92|8983.92|9103.5|8983.5|9104.85|8984.85|9103.44|8983.44|10
1652721040000|2022-05-16 17:10:40|9103.35|8983.35|9101.04|8981.04|9103.88|8983.88|9101.04|8981.04|10
1652721050000|2022-05-16 17:10:50|9100.81|8980.81|9099.55|8979.55|9100.86|8980.86|9098.63|8978.63|10
1652721060000|2022-05-16 17:11:00|9100.39|8980.39|9100.71|8980.71|9100.71|8980.71|9099.43|8979.43|10
1652721070000|2022-05-16 17:11:10|9100.99|8980.99|9106.6|8986.6|9106.71|8986.71|9100.99|8980.99|10
1652721080000|2022-05-16 17:11:20|9106.74|8986.74|9107.65|8987.65|9107.83|8987.83|9105.56|8985.56|10
1652721090000|2022-05-16 17:11:30|9108.31|8988.31|9113.17|8993.17|9113.17|8993.17|9108.31|8988.31|10
1652721100000|2022-05-16 17:11:40|9114.15|8994.15|9120.98|9000.98|9122.22|9002.22|9114.15|8994.15|10
1652721110000|2022-05-16 17:11:50|9123.38|9003.38|9122.86|9002.86|9125.32|9005.32|9122.01|9002.01|10
1652721120000|2022-05-16 17:12:00|9122.74|9002.74|9124.25|9004.25|9124.42|9004.42|9122.74|9002.74|9
1652721130000|2022-05-16 17:12:10|9124.18|9004.18|9119.7|8999.7|9124.28|9004.28|9119.53|8999.53|10
1652721140000|2022-05-16 17:12:20|9119.26|8999.26|9117.25|8997.25|9119.37|8999.37|9116.14|8996.14|10
1652721150000|2022-05-16 17:12:30|9116.47|8996.47|9113.28|8993.28|9116.47|8996.47|9112.76|8992.76|10
1652721160000|2022-05-16 17:12:40|9113.27|8993.27|9113.56|8993.56|9113.82|8993.82|9112.65|8992.65|10
1652721170000|2022-05-16 17:12:50|9114.14|8994.14|9111.77|8991.77|9114.5|8994.5|9111.28|8991.28|10
1652721180000|2022-05-16 17:13:00|9112.76|8992.76|9113.4|8993.4|9113.71|8993.71|9112.76|8992.76|10
1652721190000|2022-05-16 17:13:10|9114.32|8994.32|9114.69|8994.69|9114.83|8994.83|9114.25|8994.25|10
1652721200000|2022-05-16 17:13:20|9115.06|8995.06|9114.44|8994.44|9115.49|8995.49|9114|8994|10
1652721210000|2022-05-16 17:13:30|9113.85|8993.85|9114.08|8994.08|9115.05|8995.05|9113.85|8993.85|10
1652721220000|2022-05-16 17:13:40|9114.93|8994.93|9111.24|8991.24|9115.08|8995.08|9111.24|8991.24|10
1652721230000|2022-05-16 17:13:50|9112.59|8992.59|9111.36|8991.36|9112.59|8992.59|9110.4|8990.4|10
1652721240000|2022-05-16 17:14:00|9111.27|8991.27|9109.63|8989.63|9111.27|8991.27|9109.63|8989.63|10
1652721250000|2022-05-16 17:14:10|9110.11|8990.11|9110.64|8990.64|9110.87|8990.87|9110.03|8990.03|10
1652721260000|2022-05-16 17:14:20|9110.25|8990.25|9110.06|8990.06|9110.72|8990.72|9109.51|8989.51|10
1652721270000|2022-05-16 17:14:30|9109.75|8989.75|9109.31|8989.31|9110.13|8990.13|9109.31|8989.31|10
1652721280000|2022-05-16 17:14:40|9109.5|8989.5|9108.69|8988.69|9109.68|8989.68|9108.17|8988.17|9
1652721290000|2022-05-16 17:14:50|9108.43|8988.43|9109.28|8989.28|9109.28|8989.28|9108.29|8988.29|10
1652721300000|2022-05-16 17:15:00|9109.07|8989.07|9109|8989|9109.11|8989.11|9108.43|8988.43|10
1652721310000|2022-05-16 17:15:10|9108.78|8988.78|9109.18|8989.18|9109.28|8989.28|9108.78|8988.78|10
1652721320000|2022-05-16 17:15:20|9109.05|8989.05|9110.91|8990.91|9110.91|8990.91|9109.05|8989.05|10
1652721330000|2022-05-16 17:15:30|9110.95|8990.95|9109.48|8989.48|9111.51|8991.51|9109.48|8989.48|9
1652721340000|2022-05-16 17:15:40|9109.44|8989.44|9109.88|8989.88|9109.92|8989.92|9108.81|8988.81|10
1652721350000|2022-05-16 17:15:50|9109.45|8989.45|9107.81|8987.81|9109.45|8989.45|9107.81|8987.81|10
1652721360000|2022-05-16 17:16:00|9107.47|8987.47|9108.1|8988.1|9108.32|8988.32|9107.13|8987.13|10
1652721370000|2022-05-16 17:16:10|9108.35|8988.35|9109.12|8989.12|9109.2|8989.2|9108.35|8988.35|10
1652721380000|2022-05-16 17:16:20|9108.73|8988.73|9108.02|8988.02|9108.88|8988.88|9107.53|8987.53|10
1652721390000|2022-05-16 17:16:30|9108.08|8988.08|9108.82|8988.82|9108.82|8988.82|9107.65|8987.65|10
1652721400000|2022-05-16 17:16:40|9109.14|8989.14|9111.18|8991.18|9111.18|8991.18|9109.14|8989.14|10
1652721410000|2022-05-16 17:16:50|9111.47|8991.47|9112.25|8992.25|9112.25|8992.25|9111.43|8991.43|10
1652721420000|2022-05-16 17:17:00|9111.93|8991.93|9112.53|8992.53|9112.66|8992.66|9111.33|8991.33|10
1652721430000|2022-05-16 17:17:10|9111.75|8991.75|9111.72|8991.72|9112.54|8992.54|9111.29|8991.29|10
1652721440000|2022-05-16 17:17:20|9111.57|8991.57|9113.18|8993.18|9113.41|8993.41|9111.57|8991.57|10
1652721450000|2022-05-16 17:17:30|9113.56|8993.56|9114.82|8994.82|9115.17|8995.17|9113.56|8993.56|10
1652721460000|2022-05-16 17:17:40|9114.8|8994.8|9117.42|8997.42|9117.42|8997.42|9114.8|8994.8|10
1652721470000|2022-05-16 17:17:50|9117.2|8997.2|9117.33|8997.33|9118.49|8998.49|9117.2|8997.2|10
1652721480000|2022-05-16 17:18:00|9118.19|8998.19|9116.11|8996.11|9118.19|8998.19|9116.11|8996.11|10
1652721490000|2022-05-16 17:18:10|9116.59|8996.59|9113.7|8993.7|9116.59|8996.59|9113.46|8993.46|10
1652721500000|2022-05-16 17:18:20|9112.68|8992.68|9109.69|8989.69|9112.9|8992.9|9109.59|8989.59|10
1652721510000|2022-05-16 17:18:30|9109.65|8989.65|9106.97|8986.97|9109.65|8989.65|9106.72|8986.72|10
1652721520000|2022-05-16 17:18:40|9106.23|8986.23|9103.65|8983.65|9106.23|8986.23|9103.65|8983.65|10
1652721530000|2022-05-16 17:18:50|9103.91|8983.91|9103.48|8983.48|9104.45|8984.45|9103.27|8983.27|10
1652721540000|2022-05-16 17:19:00|9103.26|8983.26|9103.6|8983.6|9104.21|8984.21|9103.26|8983.26|10
1652721550000|2022-05-16 17:19:10|9103.62|8983.62|9104.02|8984.02|9104.83|8984.83|9103.62|8983.62|10
1652721560000|2022-05-16 17:19:20|9103.97|8983.97|9104.71|8984.71|9104.77|8984.77|9103.97|8983.97|10
1652721570000|2022-05-16 17:19:30|9104.55|8984.55|9106.82|8986.82|9106.82|8986.82|9104.55|8984.55|10
1652721580000|2022-05-16 17:19:40|9107.09|8987.09|9106.13|8986.13|9107.34|8987.34|9106.13|8986.13|10
1652721590000|2022-05-16 17:19:50|9105.6|8985.6|9103.84|8983.84|9105.66|8985.66|9103.84|8983.84|10
1652721600000|2022-05-16 17:20:00|9103.44|8983.44|9101.62|8981.62|9103.44|8983.44|9101.09|8981.09|10
1652721610000|2022-05-16 17:20:10|9100.67|8980.67|9099.56|8979.56|9100.67|8980.67|9099.56|8979.56|10
1652721620000|2022-05-16 17:20:20|9099.73|8979.73|9097.9|8977.9|9099.73|8979.73|9097.85|8977.85|10
1652721630000|2022-05-16 17:20:30|9097.97|8977.97|9096.5|8976.5|9097.97|8977.97|9095.93|8975.93|10
1652721640000|2022-05-16 17:20:40|9096.88|8976.88|9098.14|8978.14|9098.14|8978.14|9096.53|8976.53|10
1652721650000|2022-05-16 17:20:50|9097.98|8977.98|9103.06|8983.06|9103.06|8983.06|9097.98|8977.98|10
1652721660000|2022-05-16 17:21:00|9104.21|8984.21|9106.74|8986.74|9107.23|8987.23|9104.21|8984.21|10
1652721670000|2022-05-16 17:21:10|9106.25|8986.25|9108.45|8988.45|9108.45|8988.45|9106.25|8986.25|10
1652721680000|2022-05-16 17:21:20|9109.05|8989.05|9110.67|8990.67|9110.67|8990.67|9109.05|8989.05|9
1652721690000|2022-05-16 17:21:30|9110.41|8990.41|9113.2|8993.2|9113.2|8993.2|9110.41|8990.41|10
1652721700000|2022-05-16 17:21:40|9113.62|8993.62|9116.2|8996.2|9116.47|8996.47|9113.44|8993.44|10
1652721710000|2022-05-16 17:21:50|9116.42|8996.42|9123.38|9003.38|9123.56|9003.56|9116.42|8996.42|10
1652721720000|2022-05-16 17:22:00|9123.4|9003.4|9126.67|9006.67|9127.29|9007.29|9123.4|9003.4|10
1652721730000|2022-05-16 17:22:10|9129.83|9009.83|9143.94|9023.94|9143.94|9023.94|9129.83|9009.83|10
1652721740000|2022-05-16 17:22:20|9146.17|9026.17|9152.85|9032.85|9152.85|9032.85|9146.17|9026.17|10
1652721750000|2022-05-16 17:22:30|9152.66|9032.66|9152.56|9032.56|9152.89|9032.89|9152.23|9032.23|10
1652721760000|2022-05-16 17:22:40|9152.49|9032.49|9153|9033|9153.18|9033.18|9152.18|9032.18|10
1652721770000|2022-05-16 17:22:50|9151.85|9031.85|9152.05|9032.05|9152.84|9032.84|9151.78|9031.78|10
1652721780000|2022-05-16 17:23:00|9152.52|9032.52|9153.83|9033.83|9154.01|9034.01|9152.52|9032.52|10
1652721790000|2022-05-16 17:23:10|9154|9034|9153.81|9033.81|9154|9034|9152.05|9032.05|10
1652721800000|2022-05-16 17:23:20|9152.13|9032.13|9155.32|9035.32|9156.03|9036.03|9152.13|9032.13|10
1652721810000|2022-05-16 17:23:30|9154.16|9034.16|9154.2|9034.2|9155.19|9035.19|9154.1|9034.1|10
1652721820000|2022-05-16 17:23:40|9155.19|9035.19|9154.11|9034.11|9155.8|9035.8|9154.08|9034.08|10
1652721830000|2022-05-16 17:23:50|9154.55|9034.55|9154.14|9034.14|9155.12|9035.12|9154.09|9034.09|9
1652721840000|2022-05-16 17:24:00|9153.63|9033.63|9153.98|9033.98|9155.3|9035.3|9153.63|9033.63|10
1652721850000|2022-05-16 17:24:10|9153.21|9033.21|9159.67|9039.67|9159.67|9039.67|9153.21|9033.21|10
1652721860000|2022-05-16 17:24:20|9159.92|9039.92|9163.89|9043.89|9164.29|9044.29|9159.92|9039.92|10
1652721870000|2022-05-16 17:24:30|9164.23|9044.23|9163.59|9043.59|9165.51|9045.51|9162.17|9042.17|10
1652721880000|2022-05-16 17:24:40|9163.56|9043.56|9162.03|9042.03|9163.56|9043.56|9159.95|9039.95|10
1652721890000|2022-05-16 17:24:50|9159.94|9039.94|9159|9039|9161|9041|9158.71|9038.71|10
1652721900000|2022-05-16 17:25:00|9159.54|9039.54|9157.73|9037.73|9159.54|9039.54|9156.86|9036.86|10
1652721910000|2022-05-16 17:25:10|9157.34|9037.34|9156.03|9036.03|9157.34|9037.34|9156|9036|10
1652721920000|2022-05-16 17:25:20|9155.25|9035.25|9153.04|9033.04|9156.05|9036.05|9153.04|9033.04|10
1652721930000|2022-05-16 17:25:30|9152.66|9032.66|9152.01|9032.01|9152.66|9032.66|9150.9|9030.9|10
1652721940000|2022-05-16 17:25:40|9151.06|9031.06|9148.64|9028.64|9151.59|9031.59|9148.64|9028.64|10
1652721950000|2022-05-16 17:25:50|9149.82|9029.82|9148.84|9028.84|9149.82|9029.82|9147.73|9027.73|10
1652721960000|2022-05-16 17:26:00|9148.95|9028.95|9148.49|9028.49|9149.78|9029.78|9148.49|9028.49|10
1652721970000|2022-05-16 17:26:10|9148.47|9028.47|9149.85|9029.85|9149.85|9029.85|9147.74|9027.74|10
1652721980000|2022-05-16 17:26:20|9150.28|9030.28|9149.94|9029.94|9150.43|9030.43|9149.5|9029.5|10
1652721990000|2022-05-16 17:26:30|9150.27|9030.27|9149.04|9029.04|9150.27|9030.27|9149.04|9029.04|10
1652722000000|2022-05-16 17:26:40|9149.07|9029.07|9149.53|9029.53|9149.53|9029.53|9148.89|9028.89|9
1652722010000|2022-05-16 17:26:50|9150.78|9030.78|9157.19|9037.19|9157.19|9037.19|9150.78|9030.78|10
1652722020000|2022-05-16 17:27:00|9157.16|9037.16|9155.04|9035.04|9158.46|9038.46|9155.04|9035.04|10
1652722030000|2022-05-16 17:27:10|9154.71|9034.71|9157.61|9037.61|9157.61|9037.61|9154.71|9034.71|10
1652722040000|2022-05-16 17:27:20|9157.83|9037.83|9157.88|9037.88|9158.21|9038.21|9156.71|9036.71|10
1652722050000|2022-05-16 17:27:30|9157.94|9037.94|9155.61|9035.61|9157.94|9037.94|9155.35|9035.35|10
1652722060000|2022-05-16 17:27:40|9155.57|9035.57|9154.4|9034.4|9155.57|9035.57|9154.3|9034.3|9
1652722070000|2022-05-16 17:27:50|9154.38|9034.38|9152.84|9032.84|9154.38|9034.38|9152.73|9032.73|10
1652722080000|2022-05-16 17:28:00|9152.7|9032.7|9155.55|9035.55|9155.63|9035.63|9152.7|9032.7|10
1652722090000|2022-05-16 17:28:10|9155.89|9035.89|9158.3|9038.3|9158.3|9038.3|9155.89|9035.89|10
1652722100000|2022-05-16 17:28:20|9158.81|9038.81|9159.15|9039.15|9159.15|9039.15|9157.71|9037.71|9
1652722110000|2022-05-16 17:28:30|9158.52|9038.52|9163.69|9043.69|9163.69|9043.69|9158.52|9038.52|10
1652722120000|2022-05-16 17:28:40|9164.03|9044.03|9164.59|9044.59|9165.72|9045.72|9163.97|9043.97|10
1652722130000|2022-05-16 17:28:50|9164.89|9044.89|9164.04|9044.04|9164.89|9044.89|9163.57|9043.57|10
1652722140000|2022-05-16 17:29:00|9163.94|9043.94|9163.83|9043.83|9164.48|9044.48|9163.83|9043.83|10
1652722150000|2022-05-16 17:29:10|9164.28|9044.28|9163.93|9043.93|9164.31|9044.31|9163.18|9043.18|10
1652722160000|2022-05-16 17:29:20|9164.15|9044.15|9162.8|9042.8|9164.15|9044.15|9162.8|9042.8|10
1652722170000|2022-05-16 17:29:30|9162.28|9042.28|9163.83|9043.83|9163.83|9043.83|9162.15|9042.15|10
1652722180000|2022-05-16 17:29:40|9163.65|9043.65|9164.01|9044.01|9164.74|9044.74|9163.64|9043.64|10
1652722190000|2022-05-16 17:29:50|9164.32|9044.32|9164.69|9044.69|9164.9|9044.9|9163.36|9043.36|10
1652722200000|2022-05-16 17:30:00|9164.52|9044.52|9164.94|9044.94|9165.37|9045.37|9163.86|9043.86|10
1652722210000|2022-05-16 17:30:10|9165.34|9045.34|9168.56|9048.56|9168.56|9048.56|9165.11|9045.11|10
1652722220000|2022-05-16 17:30:20|9169.01|9049.01|9178.51|9058.51|9178.51|9058.51|9169.01|9049.01|9
1652722230000|2022-05-16 17:30:30|9178.54|9058.54|9187.88|9067.88|9187.88|9067.88|9178.54|9058.54|10
1652722240000|2022-05-16 17:30:40|9188.91|9068.91|9189.59|9069.59|9189.59|9069.59|9187.51|9067.51|9
1652722250000|2022-05-16 17:30:50|9189.21|9069.21|9193.08|9073.08|9193.08|9073.08|9188.13|9068.13|10
1652722260000|2022-05-16 17:31:00|9192.26|9072.26|9194.99|9074.99|9195.02|9075.02|9191.85|9071.85|10
1652722270000|2022-05-16 17:31:10|9194.06|9074.06|9194.63|9074.63|9195.54|9075.54|9194.05|9074.05|9
1652722280000|2022-05-16 17:31:20|9195.86|9075.86|9194.5|9074.5|9195.86|9075.86|9194.42|9074.42|10
1652722290000|2022-05-16 17:31:30|9194.51|9074.51|9202.67|9082.67|9202.77|9082.77|9194.26|9074.26|10
1652722300000|2022-05-16 17:31:40|9204.54|9084.54|9209.16|9089.16|9209.16|9089.16|9204.54|9084.54|10
1652722310000|2022-05-16 17:31:50|9209.06|9089.06|9211.66|9091.66|9211.87|9091.87|9209.06|9089.06|10
1652722320000|2022-05-16 17:32:00|9211.14|9091.14|9212.38|9092.38|9212.75|9092.75|9210.26|9090.26|10
1652722330000|2022-05-16 17:32:10|9212.65|9092.65|9211.96|9091.96|9212.92|9092.92|9210.98|9090.98|9
1652722340000|2022-05-16 17:32:20|9212.13|9092.13|9208.78|9088.78|9212.13|9092.13|9208.35|9088.35|10
1652722350000|2022-05-16 17:32:30|9208.97|9088.97|9206.66|9086.66|9208.97|9088.97|9206.66|9086.66|10
1652722360000|2022-05-16 17:32:40|9206.34|9086.34|9207.06|9087.06|9207.35|9087.35|9205.87|9085.87|10
1652722370000|2022-05-16 17:32:50|9206.04|9086.04|9205.62|9085.62|9206.87|9086.87|9205.62|9085.62|10
1652722380000|2022-05-16 17:33:00|9205.72|9085.72|9203.5|9083.5|9205.72|9085.72|9203.5|9083.5|10
1652722390000|2022-05-16 17:33:10|9204.07|9084.07|9201.17|9081.17|9204.07|9084.07|9201.17|9081.17|10
1652722400000|2022-05-16 17:33:20|9201.36|9081.36|9202.64|9082.64|9203.15|9083.15|9201.36|9081.36|10
1652722410000|2022-05-16 17:33:30|9203.13|9083.13|9203.23|9083.23|9203.51|9083.51|9202.95|9082.95|10
1652722420000|2022-05-16 17:33:40|9203.18|9083.18|9203.7|9083.7|9203.76|9083.76|9202.81|9082.81|10
1652722430000|2022-05-16 17:33:50|9203.91|9083.91|9203.37|9083.37|9204.21|9084.21|9202.88|9082.88|10
1652722440000|2022-05-16 17:34:00|9201.89|9081.89|9199.14|9079.14|9202.06|9082.06|9199.14|9079.14|9
1652722450000|2022-05-16 17:34:10|9200.27|9080.27|9199.14|9079.14|9200.27|9080.27|9198.97|9078.97|10
1652722460000|2022-05-16 17:34:20|9198.75|9078.75|9198.97|9078.97|9200.35|9080.35|9197.8|9077.8|10
1652722470000|2022-05-16 17:34:30|9199.32|9079.32|9199.61|9079.61|9199.61|9079.61|9198.86|9078.86|10
1652722480000|2022-05-16 17:34:40|9199.58|9079.58|9196.72|9076.72|9199.95|9079.95|9196.72|9076.72|10
1652722490000|2022-05-16 17:34:50|9196.17|9076.17|9196.6|9076.6|9196.93|9076.93|9196.17|9076.17|10
1652722500000|2022-05-16 17:35:00|9196.83|9076.83|9195.33|9075.33|9196.83|9076.83|9195.33|9075.33|9
1652722510000|2022-05-16 17:35:10|9194.58|9074.58|9193.4|9073.4|9194.58|9074.58|9193.4|9073.4|10
1652722520000|2022-05-16 17:35:20|9193.37|9073.37|9191.87|9071.87|9193.37|9073.37|9191.64|9071.64|9
1652722530000|2022-05-16 17:35:30|9191.81|9071.81|9193.44|9073.44|9193.44|9073.44|9191.72|9071.72|9
1652722540000|2022-05-16 17:35:40|9193.45|9073.45|9194.41|9074.41|9194.97|9074.97|9193.28|9073.28|10
1652722550000|2022-05-16 17:35:50|9194.13|9074.13|9195.57|9075.57|9196.12|9076.12|9194.13|9074.13|10
1652722560000|2022-05-16 17:36:00|9195.38|9075.38|9193.42|9073.42|9195.63|9075.63|9193.42|9073.42|10
1652722570000|2022-05-16 17:36:10|9193.37|9073.37|9194.43|9074.43|9195.11|9075.11|9193.37|9073.37|10
1652722580000|2022-05-16 17:36:20|9194.87|9074.87|9193.54|9073.54|9194.87|9074.87|9193.53|9073.53|10
1652722590000|2022-05-16 17:36:30|9193.27|9073.27|9191.42|9071.42|9193.27|9073.27|9191.42|9071.42|10
1652722600000|2022-05-16 17:36:40|9192.49|9072.49|9190.19|9070.19|9192.49|9072.49|9190.19|9070.19|10
1652722610000|2022-05-16 17:36:50|9189.83|9069.83|9186.82|9066.82|9190|9070|9186.82|9066.82|10
1652722620000|2022-05-16 17:37:00|9187.31|9067.31|9185.85|9065.85|9187.31|9067.31|9184.92|9064.92|10
1652722630000|2022-05-16 17:37:10|9185.42|9065.42|9183.5|9063.5|9185.88|9065.88|9183.5|9063.5|10
1652722640000|2022-05-16 17:37:20|9183.52|9063.52|9181.47|9061.47|9183.62|9063.62|9181.47|9061.47|10
1652722650000|2022-05-16 17:37:30|9182.33|9062.33|9179.04|9059.04|9182.33|9062.33|9179.04|9059.04|10
1652722660000|2022-05-16 17:37:40|9178.77|9058.77|9177.75|9057.75|9178.77|9058.77|9177.72|9057.72|10
1652722670000|2022-05-16 17:37:50|9177.77|9057.77|9178.49|9058.49|9178.49|9058.49|9177.71|9057.71|9
1652722680000|2022-05-16 17:38:00|9177.79|9057.79|9180.05|9060.05|9180.05|9060.05|9177.79|9057.79|9
1652722690000|2022-05-16 17:38:10|9179.92|9059.92|9182.1|9062.1|9182.28|9062.28|9179.92|9059.92|9
1652722700000|2022-05-16 17:38:20|9182.7|9062.7|9183.38|9063.38|9183.79|9063.79|9182.69|9062.69|10
1652722710000|2022-05-16 17:38:30|9183.49|9063.49|9182.88|9062.88|9183.49|9063.49|9182.06|9062.06|10
1652722720000|2022-05-16 17:38:40|9181.52|9061.52|9184.29|9064.29|9184.47|9064.47|9181.52|9061.52|10
1652722730000|2022-05-16 17:38:50|9184.17|9064.17|9184.32|9064.32|9185.6|9065.6|9183.79|9063.79|10
1652722740000|2022-05-16 17:39:00|9184.27|9064.27|9186.51|9066.51|9186.51|9066.51|9184.27|9064.27|9
1652722750000|2022-05-16 17:39:10|9186.47|9066.47|9185.58|9065.58|9186.99|9066.99|9185.58|9065.58|10
1652722760000|2022-05-16 17:39:20|9186.33|9066.33|9186.82|9066.82|9186.87|9066.87|9185.24|9065.24|10
1652722770000|2022-05-16 17:39:30|9186.92|9066.92|9187.23|9067.23|9187.47|9067.47|9186.61|9066.61|9
1652722780000|2022-05-16 17:39:40|9187.53|9067.53|9187.5|9067.5|9187.53|9067.53|9187.05|9067.05|10
1652722790000|2022-05-16 17:39:50|9187.06|9067.06|9188.37|9068.37|9188.37|9068.37|9187.06|9067.06|10
1652722800000|2022-05-16 17:40:00|9187.79|9067.79|9189.62|9069.62|9189.62|9069.62|9187.79|9067.79|10
1652722810000|2022-05-16 17:40:10|9189.67|9069.67|9189.07|9069.07|9189.88|9069.88|9189.04|9069.04|10
1652722820000|2022-05-16 17:40:20|9188.69|9068.69|9187.72|9067.72|9189.06|9069.06|9187.64|9067.64|10
1652722830000|2022-05-16 17:40:30|9187.49|9067.49|9187.43|9067.43|9187.49|9067.49|9187.04|9067.04|10
1652722840000|2022-05-16 17:40:40|9188.24|9068.24|9188.9|9068.9|9188.9|9068.9|9188.02|9068.02|9
1652722850000|2022-05-16 17:40:50|9188.61|9068.61|9188.58|9068.58|9188.82|9068.82|9188.33|9068.33|10
1652722860000|2022-05-16 17:41:00|9188.67|9068.67|9191.46|9071.46|9191.46|9071.46|9188.39|9068.39|9
1652722870000|2022-05-16 17:41:10|9190.46|9070.46|9195.83|9075.83|9195.83|9075.83|9190.46|9070.46|10
1652722880000|2022-05-16 17:41:20|9195.22|9075.22|9198.06|9078.06|9198.55|9078.55|9195.22|9075.22|10
1652722890000|2022-05-16 17:41:30|9198|9078|9198.74|9078.74|9199.47|9079.47|9197.74|9077.74|10
1652722900000|2022-05-16 17:41:40|9198.4|9078.4|9196.15|9076.15|9198.4|9078.4|9196.15|9076.15|10
1652722910000|2022-05-16 17:41:50|9195.76|9075.76|9194.64|9074.64|9195.92|9075.92|9194.54|9074.54|9
1652722920000|2022-05-16 17:42:00|9194.92|9074.92|9193.74|9073.74|9195.38|9075.38|9193.74|9073.74|10
1652722930000|2022-05-16 17:42:10|9193.64|9073.64|9192.63|9072.63|9193.74|9073.74|9192.63|9072.63|10
1652722940000|2022-05-16 17:42:20|9193.08|9073.08|9191.24|9071.24|9193.08|9073.08|9191.24|9071.24|9
1652722950000|2022-05-16 17:42:30|9191.2|9071.2|9190.16|9070.16|9191.32|9071.32|9190.16|9070.16|10
1652722960000|2022-05-16 17:42:40|9188.4|9068.4|9185.67|9065.67|9188.4|9068.4|9185.67|9065.67|10
1652722970000|2022-05-16 17:42:50|9186.54|9066.54|9190.53|9070.53|9190.53|9070.53|9185.82|9065.82|10
1652722980000|2022-05-16 17:43:00|9190.29|9070.29|9192.15|9072.15|9192.15|9072.15|9190.29|9070.29|10
1652722990000|2022-05-16 17:43:10|9192.06|9072.06|9188.84|9068.84|9192.06|9072.06|9188.84|9068.84|10
1652723000000|2022-05-16 17:43:20|9189.09|9069.09|9188.89|9068.89|9189.09|9069.09|9187.93|9067.93|10
1652723010000|2022-05-16 17:43:30|9188.74|9068.74|9189.05|9069.05|9189.24|9069.24|9188.34|9068.34|9
1652723020000|2022-05-16 17:43:40|9188.81|9068.81|9188.75|9068.75|9189.2|9069.2|9188.46|9068.46|10
1652723030000|2022-05-16 17:43:50|9188.61|9068.61|9191.22|9071.22|9191.22|9071.22|9188.61|9068.61|10
1652723040000|2022-05-16 17:44:00|9191.28|9071.28|9193.06|9073.06|9193.06|9073.06|9191.25|9071.25|10
1652723050000|2022-05-16 17:44:10|9193.39|9073.39|9194.13|9074.13|9194.81|9074.81|9192.66|9072.66|10
1652723060000|2022-05-16 17:44:20|9194.15|9074.15|9196.25|9076.25|9196.33|9076.33|9193.85|9073.85|10
1652723070000|2022-05-16 17:44:30|9196.35|9076.35|9203.09|9083.09|9203.09|9083.09|9196.35|9076.35|10
1652723080000|2022-05-16 17:44:40|9203.41|9083.41|9205.46|9085.46|9205.71|9085.71|9203.24|9083.24|10
1652723090000|2022-05-16 17:44:50|9205.25|9085.25|9205.4|9085.4|9205.85|9085.85|9205.25|9085.25|10
1652723100000|2022-05-16 17:45:00|9204.82|9084.82|9205.8|9085.8|9206.36|9086.36|9204.81|9084.81|9
1652723110000|2022-05-16 17:45:10|9204.74|9084.74|9204.7|9084.7|9204.74|9084.74|9203.22|9083.22|10
1652723120000|2022-05-16 17:45:20|9204.6|9084.6|9202.82|9082.82|9204.6|9084.6|9202.38|9082.38|10
1652723130000|2022-05-16 17:45:30|9202.81|9082.81|9201.32|9081.32|9202.81|9082.81|9201.32|9081.32|10
1652723140000|2022-05-16 17:45:40|9202.34|9082.34|9200.51|9080.51|9202.45|9082.45|9200.49|9080.49|10
1652723150000|2022-05-16 17:45:50|9200.28|9080.28|9199.82|9079.82|9201.85|9081.85|9199.07|9079.07|10
1652723160000|2022-05-16 17:46:00|9198.4|9078.4|9195.52|9075.52|9198.46|9078.46|9195.42|9075.42|9
1652723170000|2022-05-16 17:46:10|9195.72|9075.72|9196.21|9076.21|9196.47|9076.47|9195.27|9075.27|10
1652723180000|2022-05-16 17:46:20|9196.31|9076.31|9194.13|9074.13|9196.31|9076.31|9194.13|9074.13|9
1652723190000|2022-05-16 17:46:30|9194.28|9074.28|9192.92|9072.92|9194.32|9074.32|9192.78|9072.78|10
1652723200000|2022-05-16 17:46:40|9193.57|9073.57|9193.11|9073.11|9193.85|9073.85|9192.33|9072.33|10
1652723210000|2022-05-16 17:46:50|9192.85|9072.85|9191.83|9071.83|9192.85|9072.85|9191.61|9071.61|10
1652723220000|2022-05-16 17:47:00|9191.9|9071.9|9192.09|9072.09|9192.69|9072.69|9191.9|9071.9|10
1652723230000|2022-05-16 17:47:10|9192.93|9072.93|9190.55|9070.55|9193.21|9073.21|9190.41|9070.41|10
1652723240000|2022-05-16 17:47:20|9189.95|9069.95|9188.64|9068.64|9189.95|9069.95|9187.14|9067.14|10
1652723250000|2022-05-16 17:47:30|9187.65|9067.65|9185.39|9065.39|9187.65|9067.65|9184.29|9064.29|10
1652723260000|2022-05-16 17:47:40|9184.84|9064.84|9186.24|9066.24|9186.77|9066.77|9184.84|9064.84|10
1652723270000|2022-05-16 17:47:50|9186.3|9066.3|9186.15|9066.15|9187.24|9067.24|9185.83|9065.83|10
1652723280000|2022-05-16 17:48:00|9185.82|9065.82|9184.65|9064.65|9186.01|9066.01|9184.46|9064.46|10
1652723290000|2022-05-16 17:48:10|9185.37|9065.37|9185.88|9065.88|9185.88|9065.88|9185.23|9065.23|10
1652723300000|2022-05-16 17:48:20|9185.85|9065.85|9188.66|9068.66|9188.66|9068.66|9185.58|9065.58|10
1652723310000|2022-05-16 17:48:30|9188.56|9068.56|9190.71|9070.71|9190.71|9070.71|9188.56|9068.56|10
1652723320000|2022-05-16 17:48:40|9190.6|9070.6|9189.97|9069.97|9190.68|9070.68|9189.97|9069.97|10
1652723330000|2022-05-16 17:48:50|9190.69|9070.69|9189.96|9069.96|9190.69|9070.69|9189.17|9069.17|10
1652723340000|2022-05-16 17:49:00|9189.44|9069.44|9188.44|9068.44|9189.52|9069.52|9187.98|9067.98|9
1652723350000|2022-05-16 17:49:10|9187.87|9067.87|9187.17|9067.17|9188.33|9068.33|9187.01|9067.01|10
1652723360000|2022-05-16 17:49:20|9187.27|9067.27|9186.96|9066.96|9187.77|9067.77|9186.82|9066.82|10
1652723370000|2022-05-16 17:49:30|9186.86|9066.86|9187.07|9067.07|9187.16|9067.16|9186.1|9066.1|10
1652723380000|2022-05-16 17:49:40|9186.94|9066.94|9186.21|9066.21|9187.25|9067.25|9186.21|9066.21|10
1652723390000|2022-05-16 17:49:50|9186.32|9066.32|9186.04|9066.04|9186.67|9066.67|9185.07|9065.07|10
1652723400000|2022-05-16 17:50:00|9185.62|9065.62|9184.81|9064.81|9185.78|9065.78|9184.68|9064.68|10
1652723410000|2022-05-16 17:50:10|9184.79|9064.79|9183.6|9063.6|9185.23|9065.23|9183.56|9063.56|10
1652723420000|2022-05-16 17:50:20|9183.69|9063.69|9183.28|9063.28|9183.88|9063.88|9183.25|9063.25|10
1652723430000|2022-05-16 17:50:30|9183.41|9063.41|9184.69|9064.69|9184.69|9064.69|9182.91|9062.91|9
1652723440000|2022-05-16 17:50:40|9184.62|9064.62|9184.96|9064.96|9185.05|9065.05|9184.52|9064.52|10
1652723450000|2022-05-16 17:50:50|9185.11|9065.11|9185.2|9065.2|9185.76|9065.76|9184.79|9064.79|10
1652723460000|2022-05-16 17:51:00|9185.28|9065.28|9185.03|9065.03|9186.05|9066.05|9184.7|9064.7|10
1652723470000|2022-05-16 17:51:10|9184.7|9064.7|9185.59|9065.59|9185.59|9065.59|9184.7|9064.7|10
1652723480000|2022-05-16 17:51:20|9185.8|9065.8|9186.25|9066.25|9186.26|9066.26|9185.49|9065.49|10
1652723490000|2022-05-16 17:51:30|9185.91|9065.91|9185.99|9065.99|9186.17|9066.17|9185.87|9065.87|10
1652723500000|2022-05-16 17:51:40|9186.44|9066.44|9186.66|9066.66|9186.73|9066.73|9186.01|9066.01|9
1652723510000|2022-05-16 17:51:50|9186.33|9066.33|9187.23|9067.23|9187.24|9067.24|9186.28|9066.28|9
1652723520000|2022-05-16 17:52:00|9187.61|9067.61|9188.87|9068.87|9189.21|9069.21|9187.48|9067.48|10
1652723530000|2022-05-16 17:52:10|9188.83|9068.83|9188.67|9068.67|9188.83|9068.83|9188.46|9068.46|10
1652723540000|2022-05-16 17:52:20|9188.63|9068.63|9188.91|9068.91|9188.96|9068.96|9188.63|9068.63|10
1652723550000|2022-05-16 17:52:30|9188.92|9068.92|9189.26|9069.26|9189.42|9069.42|9188.71|9068.71|10
1652723560000|2022-05-16 17:52:40|9189.14|9069.14|9189.72|9069.72|9190.3|9070.3|9189.14|9069.14|10
1652723570000|2022-05-16 17:52:50|9190.21|9070.21|9190.46|9070.46|9191.38|9071.38|9189.77|9069.77|10
1652723580000|2022-05-16 17:53:00|9190.87|9070.87|9190.16|9070.16|9190.94|9070.94|9189.84|9069.84|10
1652723590000|2022-05-16 17:53:10|9190.23|9070.23|9189.97|9069.97|9190.79|9070.79|9189.82|9069.82|9
1652723600000|2022-05-16 17:53:20|9190.11|9070.11|9190.05|9070.05|9190.42|9070.42|9189.75|9069.75|10
1652723610000|2022-05-16 17:53:30|9190.07|9070.07|9191.06|9071.06|9191.06|9071.06|9189.54|9069.54|10
1652723620000|2022-05-16 17:53:40|9190.18|9070.18|9190.14|9070.14|9190.58|9070.58|9189.74|9069.74|10
1652723630000|2022-05-16 17:53:50|9190.17|9070.17|9188.23|9068.23|9190.22|9070.22|9188.18|9068.18|10
1652723640000|2022-05-16 17:54:00|9188.31|9068.31|9187.25|9067.25|9188.96|9068.96|9186.21|9066.21|10
1652723650000|2022-05-16 17:54:10|9186.07|9066.07|9187.73|9067.73|9187.9|9067.9|9185.64|9065.64|10
1652723660000|2022-05-16 17:54:20|9188.58|9068.58|9192.09|9072.09|9192.09|9072.09|9188.58|9068.58|10
1652723670000|2022-05-16 17:54:30|9192.37|9072.37|9194.38|9074.38|9194.38|9074.38|9192.37|9072.37|10
1652723680000|2022-05-16 17:54:40|9194.26|9074.26|9195.28|9075.28|9195.31|9075.31|9194.26|9074.26|10
1652723690000|2022-05-16 17:54:50|9195.16|9075.16|9194.58|9074.58|9195.43|9075.43|9194.58|9074.58|9
1652723700000|2022-05-16 17:55:00|9194.7|9074.7|9194.49|9074.49|9194.79|9074.79|9194.07|9074.07|10
1652723710000|2022-05-16 17:55:10|9194.42|9074.42|9194.99|9074.99|9195.09|9075.09|9194.19|9074.19|10
1652723720000|2022-05-16 17:55:20|9194.94|9074.94|9194.73|9074.73|9195.23|9075.23|9194.49|9074.49|8
1652723730000|2022-05-16 17:55:30|9195.03|9075.03|9195.51|9075.51|9195.68|9075.68|9195.03|9075.03|10
1652723740000|2022-05-16 17:55:40|9195.84|9075.84|9196.35|9076.35|9196.35|9076.35|9195.84|9075.84|10
1652723750000|2022-05-16 17:55:50|9196.69|9076.69|9196.44|9076.44|9196.87|9076.87|9196.11|9076.11|10
1652723760000|2022-05-16 17:56:00|9196.64|9076.64|9198.14|9078.14|9198.14|9078.14|9196.64|9076.64|9
1652723770000|2022-05-16 17:56:10|9198.21|9078.21|9198.44|9078.44|9199.33|9079.33|9198.21|9078.21|10
1652723780000|2022-05-16 17:56:20|9198.87|9078.87|9201.32|9081.32|9201.32|9081.32|9198.87|9078.87|10
1652723790000|2022-05-16 17:56:30|9200.18|9080.18|9201.89|9081.89|9202.5|9082.5|9200.18|9080.18|10
1652723800000|2022-05-16 17:56:40|9201.85|9081.85|9201.02|9081.02|9202.24|9082.24|9201.02|9081.02|10
1652723810000|2022-05-16 17:56:50|9200.32|9080.32|9198.12|9078.12|9200.32|9080.32|9197.24|9077.24|10
1652723820000|2022-05-16 17:57:00|9197.67|9077.67|9196.82|9076.82|9197.77|9077.77|9196.4|9076.4|10
1652723830000|2022-05-16 17:57:10|9196.98|9076.98|9195.67|9075.67|9196.98|9076.98|9195.5|9075.5|9
1652723840000|2022-05-16 17:57:20|9195.36|9075.36|9194.48|9074.48|9195.36|9075.36|9194.03|9074.03|9
1652723850000|2022-05-16 17:57:30|9194.35|9074.35|9194.01|9074.01|9194.44|9074.44|9194.01|9074.01|10
1652723860000|2022-05-16 17:57:40|9193.81|9073.81|9193.42|9073.42|9193.99|9073.99|9193.39|9073.39|10
1652723870000|2022-05-16 17:57:50|9193.27|9073.27|9194.16|9074.16|9194.16|9074.16|9193.21|9073.21|10
1652723880000|2022-05-16 17:58:00|9194.22|9074.22|9193.58|9073.58|9194.22|9074.22|9193.58|9073.58|10
1652723890000|2022-05-16 17:58:10|9193.78|9073.78|9194.67|9074.67|9194.93|9074.93|9193.78|9073.78|10
1652723900000|2022-05-16 17:58:20|9195.03|9075.03|9194.93|9074.93|9195.42|9075.42|9194.89|9074.89|10
1652723910000|2022-05-16 17:58:30|9194.95|9074.95|9195.41|9075.41|9195.61|9075.61|9194.95|9074.95|10
1652723920000|2022-05-16 17:58:40|9195.65|9075.65|9194.9|9074.9|9195.76|9075.76|9194.9|9074.9|10
1652723930000|2022-05-16 17:58:50|9195.35|9075.35|9196.73|9076.73|9196.85|9076.85|9195.15|9075.15|10
1652723940000|2022-05-16 17:59:00|9196.36|9076.36|9196.85|9076.85|9196.85|9076.85|9196|9076|10
1652723950000|2022-05-16 17:59:10|9196.82|9076.82|9197.89|9077.89|9197.89|9077.89|9196.41|9076.41|10
1652723960000|2022-05-16 17:59:20|9197.15|9077.15|9197.69|9077.69|9197.69|9077.69|9196.86|9076.86|10
1652723970000|2022-05-16 17:59:30|9197.72|9077.72|9198.67|9078.67|9198.79|9078.79|9197.53|9077.53|10
1652723980000|2022-05-16 17:59:40|9198.25|9078.25|9199.78|9079.78|9199.8|9079.8|9198.25|9078.25|10
1652723990000|2022-05-16 17:59:50|9199.9|9079.9|9199.84|9079.84|9200.31|9080.31|9199.84|9079.84|10
1652724000000|2022-05-16 18:00:00|9199.95|9079.95|9199.76|9079.76|9200.47|9080.47|9199.76|9079.76|10
1652724010000|2022-05-16 18:00:10|9200.2|9080.2|9202.41|9082.41|9202.41|9082.41|9200.2|9080.2|10
1652724020000|2022-05-16 18:00:20|9202.78|9082.78|9202.8|9082.8|9203.74|9083.74|9202.78|9082.78|10
1652724030000|2022-05-16 18:00:30|9202.56|9082.56|9200.99|9080.99|9203.09|9083.09|9200.99|9080.99|10
1652724040000|2022-05-16 18:00:40|9201.07|9081.07|9198|9078|9201.07|9081.07|9198|9078|10
1652724050000|2022-05-16 18:00:50|9197.61|9077.61|9196.17|9076.17|9197.61|9077.61|9196.17|9076.17|10
1652724060000|2022-05-16 18:01:00|9196.16|9076.16|9194.56|9074.56|9196.16|9076.16|9194.56|9074.56|9
1652724070000|2022-05-16 18:01:10|9194.6|9074.6|9189.97|9069.97|9194.6|9074.6|9189.97|9069.97|10
1652724080000|2022-05-16 18:01:20|9189.74|9069.74|9189.51|9069.51|9190.49|9070.49|9189.19|9069.19|10
1652724090000|2022-05-16 18:01:30|9189.35|9069.35|9189.31|9069.31|9189.35|9069.35|9188.8|9068.8|10
1652724100000|2022-05-16 18:01:40|9189.28|9069.28|9188.85|9068.85|9189.63|9069.63|9188.81|9068.81|10
1652724110000|2022-05-16 18:01:50|9188.57|9068.57|9188.36|9068.36|9188.6|9068.6|9187.89|9067.89|9
1652724120000|2022-05-16 18:02:00|9187.99|9067.99|9188.35|9068.35|9188.37|9068.37|9187.47|9067.47|10
1652724130000|2022-05-16 18:02:10|9188.45|9068.45|9188.09|9068.09|9188.62|9068.62|9187.76|9067.76|10
1652724140000|2022-05-16 18:02:20|9188.3|9068.3|9190.89|9070.89|9190.89|9070.89|9188.28|9068.28|10
1652724150000|2022-05-16 18:02:30|9189.97|9069.97|9189.95|9069.95|9191.38|9071.38|9189.57|9069.57|10
1652724160000|2022-05-16 18:02:40|9189.83|9069.83|9192.29|9072.29|9192.29|9072.29|9189.83|9069.83|10
1652724170000|2022-05-16 18:02:50|9192.4|9072.4|9193.35|9073.35|9194.03|9074.03|9192.05|9072.05|10
1652724180000|2022-05-16 18:03:00|9192.4|9072.4|9192.68|9072.68|9193.51|9073.51|9192.03|9072.03|10
1652724190000|2022-05-16 18:03:10|9193.26|9073.26|9194.46|9074.46|9194.65|9074.65|9193.26|9073.26|10
1652724200000|2022-05-16 18:03:20|9194.56|9074.56|9195.82|9075.82|9196.14|9076.14|9194.56|9074.56|10
1652724210000|2022-05-16 18:03:30|9195.86|9075.86|9195.38|9075.38|9196.53|9076.53|9195.37|9075.37|9
1652724220000|2022-05-16 18:03:40|9194.89|9074.89|9194.55|9074.55|9195.2|9075.2|9194.51|9074.51|10
1652724230000|2022-05-16 18:03:50|9194.46|9074.46|9193.07|9073.07|9194.46|9074.46|9193.06|9073.06|10
1652724240000|2022-05-16 18:04:00|9193.11|9073.11|9193.72|9073.72|9194.17|9074.17|9193.11|9073.11|9
1652724250000|2022-05-16 18:04:10|9193.94|9073.94|9194.22|9074.22|9194.35|9074.35|9193.86|9073.86|10
1652724260000|2022-05-16 18:04:20|9193.77|9073.77|9194.43|9074.43|9194.43|9074.43|9193.75|9073.75|10
1652724270000|2022-05-16 18:04:30|9195.19|9075.19|9195.84|9075.84|9196.15|9076.15|9195.19|9075.19|10
1652724280000|2022-05-16 18:04:40|9196.56|9076.56|9198.54|9078.54|9198.9|9078.9|9196.56|9076.56|10
1652724290000|2022-05-16 18:04:50|9199.28|9079.28|9202.03|9082.03|9202.15|9082.15|9199.28|9079.28|10
1652724300000|2022-05-16 18:05:00|9202.26|9082.26|9207.01|9087.01|9207.01|9087.01|9202.26|9082.26|10
1652724310000|2022-05-16 18:05:10|9206.02|9086.02|9219.33|9099.33|9219.52|9099.52|9206.02|9086.02|10
1652724320000|2022-05-16 18:05:20|9219.34|9099.34|9224.74|9104.74|9224.74|9104.74|9218.67|9098.67|10
1652724330000|2022-05-16 18:05:30|9223.43|9103.43|9232.29|9112.29|9232.29|9112.29|9223.43|9103.43|10
1652724340000|2022-05-16 18:05:40|9233.97|9113.97|9240.21|9120.21|9240.21|9120.21|9232.96|9112.96|10
1652724350000|2022-05-16 18:05:50|9241.67|9121.67|9244.73|9124.73|9244.73|9124.73|9241.67|9121.67|9
1652724360000|2022-05-16 18:06:00|9245.1|9125.1|9252.09|9132.09|9252.1|9132.1|9245.07|9125.07|10
1652724370000|2022-05-16 18:06:10|9251.6|9131.6|9254.2|9134.2|9254.89|9134.89|9251.6|9131.6|10
1652724380000|2022-05-16 18:06:20|9254.36|9134.36|9253.77|9133.77|9254.77|9134.77|9253.77|9133.77|10
1652724390000|2022-05-16 18:06:30|9253.36|9133.36|9252.35|9132.35|9253.62|9133.62|9251.62|9131.62|10
1652724400000|2022-05-16 18:06:40|9252.34|9132.34|9251.07|9131.07|9253.6|9133.6|9251.07|9131.07|10
1652724410000|2022-05-16 18:06:50|9252.3|9132.3|9250.03|9130.03|9252.3|9132.3|9250.03|9130.03|10
1652724420000|2022-05-16 18:07:00|9250.12|9130.12|9247.77|9127.77|9250.35|9130.35|9247.77|9127.77|9
1652724430000|2022-05-16 18:07:10|9248.19|9128.19|9246.67|9126.67|9248.19|9128.19|9246.67|9126.67|10
1652724440000|2022-05-16 18:07:20|9247.29|9127.29|9246.56|9126.56|9247.8|9127.8|9246.23|9126.23|10
1652724450000|2022-05-16 18:07:30|9247.63|9127.63|9244.99|9124.99|9247.63|9127.63|9244.89|9124.89|10
1652724460000|2022-05-16 18:07:40|9244.81|9124.81|9243.59|9123.59|9246.13|9126.13|9243.59|9123.59|10
1652724470000|2022-05-16 18:07:50|9243.81|9123.81|9239.2|9119.2|9244.02|9124.02|9239.2|9119.2|10
1652724480000|2022-05-16 18:08:00|9238.86|9118.86|9235.63|9115.63|9238.86|9118.86|9235.54|9115.54|10
1652724490000|2022-05-16 18:08:10|9235.78|9115.78|9236.58|9116.58|9236.61|9116.61|9235.61|9115.61|10
1652724500000|2022-05-16 18:08:20|9235.56|9115.56|9237.77|9117.77|9237.77|9117.77|9235.56|9115.56|10
1652724510000|2022-05-16 18:08:30|9237.7|9117.7|9238.47|9118.47|9238.67|9118.67|9237.7|9117.7|10
1652724520000|2022-05-16 18:08:40|9238.6|9118.6|9239.27|9119.27|9239.27|9119.27|9238.32|9118.32|10
1652724530000|2022-05-16 18:08:50|9239.74|9119.74|9237.32|9117.32|9239.74|9119.74|9237.1|9117.1|9
1652724540000|2022-05-16 18:09:00|9237.37|9117.37|9237.72|9117.72|9237.86|9117.86|9237.37|9117.37|9
1652724550000|2022-05-16 18:09:10|9237.99|9117.99|9238.29|9118.29|9238.63|9118.63|9237.99|9117.99|10
1652724560000|2022-05-16 18:09:20|9238.35|9118.35|9239.51|9119.51|9240.02|9120.02|9238.35|9118.35|10
1652724570000|2022-05-16 18:09:30|9239.64|9119.64|9239.58|9119.58|9239.97|9119.97|9239.58|9119.58|10
1652724580000|2022-05-16 18:09:40|9239.54|9119.54|9239.44|9119.44|9239.71|9119.71|9238.91|9118.91|10
1652724590000|2022-05-16 18:09:50|9239.28|9119.28|9238.04|9118.04|9239.42|9119.42|9237.89|9117.89|10
1652724600000|2022-05-16 18:10:00|9238.3|9118.3|9239.4|9119.4|9239.43|9119.43|9238.3|9118.3|10
1652724610000|2022-05-16 18:10:10|9239.24|9119.24|9237.46|9117.46|9239.29|9119.29|9237.46|9117.46|10
1652724620000|2022-05-16 18:10:20|9237.42|9117.42|9234.53|9114.53|9237.42|9117.42|9234.53|9114.53|9
1652724630000|2022-05-16 18:10:30|9233.46|9113.46|9232.73|9112.73|9233.93|9113.93|9232.48|9112.48|10
1652724640000|2022-05-16 18:10:40|9232.3|9112.3|9232.08|9112.08|9233.26|9113.26|9232.02|9112.02|10
1652724650000|2022-05-16 18:10:50|9232.54|9112.54|9233.59|9113.59|9233.59|9113.59|9232.54|9112.54|10
1652724660000|2022-05-16 18:11:00|9233.47|9113.47|9232.24|9112.24|9233.47|9113.47|9232.06|9112.06|10
1652724670000|2022-05-16 18:11:10|9232.41|9112.41|9234.56|9114.56|9234.56|9114.56|9232.32|9112.32|10
1652724680000|2022-05-16 18:11:20|9234.91|9114.91|9240.67|9120.67|9240.67|9120.67|9234.91|9114.91|10
1652724690000|2022-05-16 18:11:30|9240.78|9120.78|9244.95|9124.95|9244.95|9124.95|9240.64|9120.64|9
1652724700000|2022-05-16 18:11:40|9245.34|9125.34|9248.29|9128.29|9249.51|9129.51|9245.34|9125.34|10
1652724710000|2022-05-16 18:11:50|9248.27|9128.27|9247.29|9127.29|9248.37|9128.37|9247.2|9127.2|10
1652724720000|2022-05-16 18:12:00|9247.54|9127.54|9248.06|9128.06|9248.06|9128.06|9247.12|9127.12|10
1652724730000|2022-05-16 18:12:10|9248.29|9128.29|9249.39|9129.39|9249.39|9129.39|9248.27|9128.27|10
1652724740000|2022-05-16 18:12:20|9248.85|9128.85|9250.39|9130.39|9251.77|9131.77|9248.85|9128.85|10
1652724750000|2022-05-16 18:12:30|9250.46|9130.46|9253.59|9133.59|9253.59|9133.59|9250.46|9130.46|10
1652724760000|2022-05-16 18:12:40|9254.05|9134.05|9255.67|9135.67|9255.82|9135.82|9254.05|9134.05|10
1652724770000|2022-05-16 18:12:50|9255.66|9135.66|9257.16|9137.16|9257.46|9137.46|9255.66|9135.66|8
1652724780000|2022-05-16 18:13:00|9257.62|9137.62|9257.88|9137.88|9258.37|9138.37|9257.14|9137.14|10
1652724790000|2022-05-16 18:13:10|9258.15|9138.15|9259.79|9139.79|9259.79|9139.79|9258.05|9138.05|10
1652724800000|2022-05-16 18:13:20|9259.67|9139.67|9259.36|9139.36|9259.89|9139.89|9258.63|9138.63|10
1652724810000|2022-05-16 18:13:30|9259.76|9139.76|9257.88|9137.88|9259.9|9139.9|9257.88|9137.88|9
1652724820000|2022-05-16 18:13:40|9259.15|9139.15|9259.61|9139.61|9259.66|9139.66|9258.39|9138.39|10
1652724830000|2022-05-16 18:13:50|9259.29|9139.29|9259.75|9139.75|9259.99|9139.99|9259.29|9139.29|10
1652724840000|2022-05-16 18:14:00|9259.57|9139.57|9259.59|9139.59|9259.77|9139.77|9258.97|9138.97|9
1652724850000|2022-05-16 18:14:10|9259.28|9139.28|9259.98|9139.98|9260.32|9140.32|9259.28|9139.28|10
1652724860000|2022-05-16 18:14:20|9259.94|9139.94|9260.41|9140.41|9260.42|9140.42|9259.94|9139.94|10
1652724870000|2022-05-16 18:14:30|9260.32|9140.32|9258.32|9138.32|9260.32|9140.32|9258.32|9138.32|7
1652724880000|2022-05-16 18:14:40|9258.28|9138.28|9259.97|9139.97|9260.36|9140.36|9258.28|9138.28|10
1652724890000|2022-05-16 18:14:50|9259.31|9139.31|9258.76|9138.76|9259.88|9139.88|9258.76|9138.76|10
1652724900000|2022-05-16 18:15:00|9258.81|9138.81|9259.47|9139.47|9260.41|9140.41|9258.67|9138.67|10
1652724910000|2022-05-16 18:15:10|9259.63|9139.63|9257.97|9137.97|9259.9|9139.9|9257.97|9137.97|10
1652724920000|2022-05-16 18:15:20|9258.69|9138.69|9257.27|9137.27|9258.69|9138.69|9256.31|9136.31|9
1652724930000|2022-05-16 18:15:30|9257.57|9137.57|9256.99|9136.99|9257.76|9137.76|9256.72|9136.72|9
1652724940000|2022-05-16 18:15:40|9257.06|9137.06|9254.78|9134.78|9257.06|9137.06|9254.78|9134.78|10
1652724950000|2022-05-16 18:15:50|9255.24|9135.24|9255.4|9135.4|9255.51|9135.51|9255.24|9135.24|10
1652724960000|2022-05-16 18:16:00|9255.26|9135.26|9252.35|9132.35|9255.26|9135.26|9252.35|9132.35|10
1652724970000|2022-05-16 18:16:10|9252.44|9132.44|9252.13|9132.13|9252.45|9132.45|9251.83|9131.83|10
1652724980000|2022-05-16 18:16:20|9252.38|9132.38|9251.63|9131.63|9252.74|9132.74|9251.63|9131.63|9
1652724990000|2022-05-16 18:16:30|9251.66|9131.66|9251.7|9131.7|9252.8|9132.8|9251.66|9131.66|10
1652725000000|2022-05-16 18:16:40|9251.73|9131.73|9255.7|9135.7|9255.7|9135.7|9251.73|9131.73|10
1652725010000|2022-05-16 18:16:50|9256.67|9136.67|9256.92|9136.92|9256.92|9136.92|9255.55|9135.55|10
1652725020000|2022-05-16 18:17:00|9256.19|9136.19|9253.17|9133.17|9256.22|9136.22|9253.17|9133.17|10
1652725030000|2022-05-16 18:17:10|9253.49|9133.49|9252.51|9132.51|9253.57|9133.57|9252.51|9132.51|10
1652725040000|2022-05-16 18:17:20|9252.7|9132.7|9253.35|9133.35|9253.82|9133.82|9252.65|9132.65|9
1652725050000|2022-05-16 18:17:30|9253.47|9133.47|9252.11|9132.11|9253.52|9133.52|9252.05|9132.05|10
1652725060000|2022-05-16 18:17:40|9252.16|9132.16|9251.01|9131.01|9252.38|9132.38|9251.01|9131.01|9
1652725070000|2022-05-16 18:17:50|9251.33|9131.33|9250.8|9130.8|9251.33|9131.33|9250.49|9130.49|10
1652725080000|2022-05-16 18:18:00|9251|9131|9250.53|9130.53|9251|9131|9250.21|9130.21|10
1652725090000|2022-05-16 18:18:10|9250.68|9130.68|9250.28|9130.28|9250.68|9130.68|9250.14|9130.14|10
1652725100000|2022-05-16 18:18:20|9250.55|9130.55|9250.07|9130.07|9250.6|9130.6|9249.86|9129.86|10
1652725110000|2022-05-16 18:18:30|9249.81|9129.81|9249.82|9129.82|9250.28|9130.28|9249.52|9129.52|10
1652725120000|2022-05-16 18:18:40|9249.59|9129.59|9250.16|9130.16|9250.42|9130.42|9249.39|9129.39|10
1652725130000|2022-05-16 18:18:50|9249.92|9129.92|9249.32|9129.32|9249.92|9129.92|9249.3|9129.3|9
1652725140000|2022-05-16 18:19:00|9249.6|9129.6|9248.42|9128.42|9249.6|9129.6|9248.42|9128.42|10
1652725150000|2022-05-16 18:19:10|9248.48|9128.48|9242.5|9122.5|9248.48|9128.48|9242.5|9122.5|10
1652725160000|2022-05-16 18:19:20|9241.45|9121.45|9240.89|9120.89|9241.48|9121.48|9240.89|9120.89|9
1652725170000|2022-05-16 18:19:30|9240.19|9120.19|9238.34|9118.34|9240.19|9120.19|9238.34|9118.34|10
1652725180000|2022-05-16 18:19:40|9237.74|9117.74|9238.09|9118.09|9238.7|9118.7|9237.55|9117.55|10
1652725190000|2022-05-16 18:19:50|9238.12|9118.12|9238.12|9118.12|9238.65|9118.65|9237.18|9117.18|10
1652725200000|2022-05-16 18:20:00|9238.08|9118.08|9238.28|9118.28|9238.34|9118.34|9237.03|9117.03|10
1652725210000|2022-05-16 18:20:10|9238.22|9118.22|9239.87|9119.87|9239.87|9119.87|9238.22|9118.22|10
1652725220000|2022-05-16 18:20:20|9239.95|9119.95|9240.87|9120.87|9240.87|9120.87|9239.8|9119.8|10
1652725230000|2022-05-16 18:20:30|9240.9|9120.9|9241.7|9121.7|9242.03|9122.03|9240.9|9120.9|10
1652725240000|2022-05-16 18:20:40|9241.36|9121.36|9241.89|9121.89|9242.24|9122.24|9240.87|9120.87|10
1652725250000|2022-05-16 18:20:50|9242.07|9122.07|9241.48|9121.48|9242.43|9122.43|9241.29|9121.29|10
1652725260000|2022-05-16 18:21:00|9241.41|9121.41|9241.89|9121.89|9242.3|9122.3|9241.29|9121.29|10
1652725270000|2022-05-16 18:21:10|9241.8|9121.8|9239.37|9119.37|9242.39|9122.39|9239.34|9119.34|10
1652725280000|2022-05-16 18:21:20|9238.7|9118.7|9236.89|9116.89|9238.98|9118.98|9236.89|9116.89|10
1652725290000|2022-05-16 18:21:30|9236.78|9116.78|9234.38|9114.38|9236.78|9116.78|9234.33|9114.33|10
1652725300000|2022-05-16 18:21:40|9234.52|9114.52|9232.92|9112.92|9234.52|9114.52|9232.8|9112.8|10
1652725310000|2022-05-16 18:21:50|9233.06|9113.06|9232.61|9112.61|9233.26|9113.26|9232.53|9112.53|10
1652725320000|2022-05-16 18:22:00|9232.03|9112.03|9231.98|9111.98|9232.77|9112.77|9231.98|9111.98|10
1652725330000|2022-05-16 18:22:10|9231.71|9111.71|9232.17|9112.17|9232.17|9112.17|9231.71|9111.71|9
1652725340000|2022-05-16 18:22:20|9232.22|9112.22|9231.47|9111.47|9232.67|9112.67|9231.47|9111.47|10
1652725350000|2022-05-16 18:22:30|9232.41|9112.41|9233.06|9113.06|9233.7|9113.7|9232.16|9112.16|10
1652725360000|2022-05-16 18:22:40|9232.91|9112.91|9233.37|9113.37|9233.92|9113.92|9232.91|9112.91|10
1652725370000|2022-05-16 18:22:50|9233.25|9113.25|9235.15|9115.15|9235.15|9115.15|9233.25|9113.25|10
1652725380000|2022-05-16 18:23:00|9235.08|9115.08|9238.07|9118.07|9238.07|9118.07|9235.08|9115.08|10
1652725390000|2022-05-16 18:23:10|9238.36|9118.36|9242.29|9122.29|9242.29|9122.29|9238.36|9118.36|10
1652725400000|2022-05-16 18:23:20|9242.43|9122.43|9242.5|9122.5|9242.52|9122.52|9241.3|9121.3|10
1652725410000|2022-05-16 18:23:30|9242.72|9122.72|9242.79|9122.79|9243.41|9123.41|9241.98|9121.98|10
1652725420000|2022-05-16 18:23:40|9241.7|9121.7|9241.01|9121.01|9241.7|9121.7|9240.95|9120.95|10
1652725430000|2022-05-16 18:23:50|9241.18|9121.18|9239.3|9119.3|9241.18|9121.18|9239.3|9119.3|10
1652725440000|2022-05-16 18:24:00|9239.44|9119.44|9241.74|9121.74|9241.74|9121.74|9239.44|9119.44|10
1652725450000|2022-05-16 18:24:10|9241.62|9121.62|9241.77|9121.77|9241.77|9121.77|9240.76|9120.76|10
1652725460000|2022-05-16 18:24:20|9241.49|9121.49|9241.41|9121.41|9241.92|9121.92|9241.11|9121.11|9
1652725470000|2022-05-16 18:24:30|9241.78|9121.78|9242.18|9122.18|9242.3|9122.3|9241.52|9121.52|10
1652725480000|2022-05-16 18:24:40|9242.22|9122.22|9244.42|9124.42|9244.42|9124.42|9242.22|9122.22|9
1652725490000|2022-05-16 18:24:50|9244.47|9124.47|9245.28|9125.28|9245.28|9125.28|9244.28|9124.28|10
1652725500000|2022-05-16 18:25:00|9245.33|9125.33|9245.15|9125.15|9245.74|9125.74|9245.15|9125.15|10
1652725510000|2022-05-16 18:25:10|9244.81|9124.81|9244.32|9124.32|9244.81|9124.81|9244.03|9124.03|10
1652725520000|2022-05-16 18:25:20|9243.57|9123.57|9243.08|9123.08|9244.09|9124.09|9243.08|9123.08|10
1652725530000|2022-05-16 18:25:30|9243.84|9123.84|9245.34|9125.34|9245.56|9125.56|9243.57|9123.57|10
1652725540000|2022-05-16 18:25:40|9246.83|9126.83|9248.41|9128.41|9249.36|9129.36|9245.99|9125.99|10
1652725550000|2022-05-16 18:25:50|9248.45|9128.45|9249.3|9129.3|9249.54|9129.54|9248.45|9128.45|10
1652725560000|2022-05-16 18:26:00|9248.99|9128.99|9248.68|9128.68|9249.31|9129.31|9248.63|9128.63|10
1652725570000|2022-05-16 18:26:10|9248.8|9128.8|9246.93|9126.93|9248.9|9128.9|9246.93|9126.93|9
1652725580000|2022-05-16 18:26:20|9246.47|9126.47|9247.4|9127.4|9247.89|9127.89|9246.29|9126.29|10
1652725590000|2022-05-16 18:26:30|9248.47|9128.47|9249.07|9129.07|9249.07|9129.07|9246.82|9126.82|10
1652725600000|2022-05-16 18:26:40|9249.03|9129.03|9248.84|9128.84|9249.14|9129.14|9248.33|9128.33|10
1652725610000|2022-05-16 18:26:50|9249.21|9129.21|9249.68|9129.68|9250.07|9130.07|9249.08|9129.08|10
1652725620000|2022-05-16 18:27:00|9250.24|9130.24|9250.12|9130.12|9250.52|9130.52|9249.71|9129.71|10
1652725630000|2022-05-16 18:27:10|9249.87|9129.87|9249.97|9129.97|9250.91|9130.91|9249.69|9129.69|9
1652725640000|2022-05-16 18:27:20|9250.66|9130.66|9251.68|9131.68|9251.68|9131.68|9250.35|9130.35|10
1652725650000|2022-05-16 18:27:30|9251.53|9131.53|9251.85|9131.85|9251.86|9131.86|9251.32|9131.32|10
1652725660000|2022-05-16 18:27:40|9252.16|9132.16|9252.55|9132.55|9252.9|9132.9|9251.86|9131.86|10
1652725670000|2022-05-16 18:27:50|9252.79|9132.79|9254.32|9134.32|9254.32|9134.32|9252.79|9132.79|10
1652725680000|2022-05-16 18:28:00|9254.09|9134.09|9255.95|9135.95|9255.95|9135.95|9254.09|9134.09|9
1652725690000|2022-05-16 18:28:10|9255.65|9135.65|9255.93|9135.93|9256.15|9136.15|9255.48|9135.48|9
1652725700000|2022-05-16 18:28:20|9255.99|9135.99|9256.23|9136.23|9256.25|9136.25|9255.49|9135.49|10
1652725710000|2022-05-16 18:28:30|9256.2|9136.2|9258.4|9138.4|9259.42|9139.42|9256.2|9136.2|10
1652725720000|2022-05-16 18:28:40|9259.82|9139.82|9259.73|9139.73|9260.83|9140.83|9258.58|9138.58|10
1652725730000|2022-05-16 18:28:50|9262.18|9142.18|9262.68|9142.68|9265.74|9145.74|9261.42|9141.42|10
1652725740000|2022-05-16 18:29:00|9263.84|9143.84|9266.26|9146.26|9266.31|9146.31|9263.84|9143.84|9
1652725750000|2022-05-16 18:29:10|9267.23|9147.23|9268.33|9148.33|9269.77|9149.77|9266.4|9146.4|10
1652725760000|2022-05-16 18:29:20|9270.59|9150.59|9269|9149|9270.75|9150.75|9267.9|9147.9|10
1652725770000|2022-05-16 18:29:30|9268.78|9148.78|9268.04|9148.04|9268.78|9148.78|9267.06|9147.06|10
1652725780000|2022-05-16 18:29:40|9267.56|9147.56|9266.44|9146.44|9267.56|9147.56|9265.25|9145.25|10
1652725790000|2022-05-16 18:29:50|9266.3|9146.3|9266.51|9146.51|9266.88|9146.88|9266.3|9146.3|10
1652725800000|2022-05-16 18:30:00|9266.85|9146.85|9268.42|9148.42|9268.42|9148.42|9266.85|9146.85|9
1652725810000|2022-05-16 18:30:10|9268.25|9148.25|9267.78|9147.78|9268.42|9148.42|9267.42|9147.42|10
1652725820000|2022-05-16 18:30:20|9267.83|9147.83|9267.63|9147.63|9268.06|9148.06|9267.53|9147.53|10
1652725830000|2022-05-16 18:30:30|9267.67|9147.67|9268.73|9148.73|9268.73|9148.73|9267.35|9147.35|10
1652725840000|2022-05-16 18:30:40|9269.74|9149.74|9270.01|9150.01|9270.01|9150.01|9269|9149|10
1652725850000|2022-05-16 18:30:50|9270.21|9150.21|9271.53|9151.53|9271.94|9151.94|9269.57|9149.57|10
1652725860000|2022-05-16 18:31:00|9272.02|9152.02|9273.54|9153.54|9273.54|9153.54|9272.02|9152.02|10
1652725870000|2022-05-16 18:31:10|9273.38|9153.38|9275.19|9155.19|9275.28|9155.28|9273.35|9153.35|10
1652725880000|2022-05-16 18:31:20|9275.55|9155.55|9275.75|9155.75|9275.82|9155.82|9275.13|9155.13|9
1652725890000|2022-05-16 18:31:30|9276.42|9156.42|9277.4|9157.4|9277.4|9157.4|9276.41|9156.41|9
1652725900000|2022-05-16 18:31:40|9277.39|9157.39|9279.85|9159.85|9279.85|9159.85|9277.39|9157.39|10
1652725910000|2022-05-16 18:31:50|9278.89|9158.89|9279.43|9159.43|9279.5|9159.5|9278.57|9158.57|10
1652725920000|2022-05-16 18:32:00|9278.92|9158.92|9279.3|9159.3|9279.95|9159.95|9278.92|9158.92|10
1652725930000|2022-05-16 18:32:10|9279.58|9159.58|9279.84|9159.84|9279.99|9159.99|9278.92|9158.92|10
1652725940000|2022-05-16 18:32:20|9279.73|9159.73|9279.76|9159.76|9280.1|9160.1|9279.02|9159.02|10
1652725950000|2022-05-16 18:32:30|9280.61|9160.61|9283.86|9163.86|9283.86|9163.86|9280.09|9160.09|10
1652725960000|2022-05-16 18:32:40|9283.09|9163.09|9288.94|9168.94|9288.99|9168.99|9283.09|9163.09|10
1652725970000|2022-05-16 18:32:50|9290.13|9170.13|9291.07|9171.07|9291.79|9171.79|9290.13|9170.13|10
1652725980000|2022-05-16 18:33:00|9290.1|9170.1|9288.25|9168.25|9290.1|9170.1|9287.94|9167.94|10
1652725990000|2022-05-16 18:33:10|9288.36|9168.36|9288.07|9168.07|9288.68|9168.68|9287.78|9167.78|10
1652726000000|2022-05-16 18:33:20|9287.88|9167.88|9286.32|9166.32|9287.9|9167.9|9286.32|9166.32|10
1652726010000|2022-05-16 18:33:30|9285.6|9165.6|9284.61|9164.61|9285.6|9165.6|9284.26|9164.26|10
1652726020000|2022-05-16 18:33:40|9284.44|9164.44|9286.32|9166.32|9286.32|9166.32|9284.3|9164.3|9
1652726030000|2022-05-16 18:33:50|9286.37|9166.37|9283.57|9163.57|9286.76|9166.76|9283.57|9163.57|10
1652726040000|2022-05-16 18:34:00|9283.19|9163.19|9278.82|9158.82|9283.19|9163.19|9278.82|9158.82|10
1652726050000|2022-05-16 18:34:10|9278.71|9158.71|9276.34|9156.34|9278.71|9158.71|9276.13|9156.13|9
1652726060000|2022-05-16 18:34:20|9276.37|9156.37|9275.8|9155.8|9276.56|9156.56|9275.71|9155.71|9
1652726070000|2022-05-16 18:34:30|9275.66|9155.66|9276.26|9156.26|9276.35|9156.35|9275.66|9155.66|10
1652726080000|2022-05-16 18:34:40|9276.07|9156.07|9275.62|9155.62|9276.08|9156.08|9275.26|9155.26|10
1652726090000|2022-05-16 18:34:50|9274.93|9154.93|9272.97|9152.97|9275.1|9155.1|9272.77|9152.77|10
1652726100000|2022-05-16 18:35:00|9272.18|9152.18|9268.26|9148.26|9272.18|9152.18|9268.26|9148.26|10
1652726110000|2022-05-16 18:35:10|9268.43|9148.43|9267.1|9147.1|9268.51|9148.51|9267.1|9147.1|9
1652726120000|2022-05-16 18:35:20|9266.73|9146.73|9265.46|9145.46|9266.91|9146.91|9265.46|9145.46|10
1652726130000|2022-05-16 18:35:30|9264.72|9144.72|9263.72|9143.72|9265.13|9145.13|9263.72|9143.72|10
1652726140000|2022-05-16 18:35:40|9263.42|9143.42|9264.19|9144.19|9264.93|9144.93|9263.07|9143.07|10
1652726150000|2022-05-16 18:35:50|9264.66|9144.66|9265.68|9145.68|9265.8|9145.8|9264.66|9144.66|9
1652726160000|2022-05-16 18:36:00|9265.59|9145.59|9264.11|9144.11|9265.7|9145.7|9263.83|9143.83|10
1652726170000|2022-05-16 18:36:10|9263.55|9143.55|9263.7|9143.7|9264.05|9144.05|9263.55|9143.55|9
1652726180000|2022-05-16 18:36:20|9263.55|9143.55|9262.17|9142.17|9263.68|9143.68|9262.17|9142.17|9
1652726190000|2022-05-16 18:36:30|9261.72|9141.72|9259.99|9139.99|9261.72|9141.72|9259.99|9139.99|10
1652726200000|2022-05-16 18:36:40|9259.46|9139.46|9256.9|9136.9|9260.02|9140.02|9256.79|9136.79|10
1652726210000|2022-05-16 18:36:50|9256.5|9136.5|9256.14|9136.14|9256.77|9136.77|9255.79|9135.79|10
1652726220000|2022-05-16 18:37:00|9256.01|9136.01|9256.03|9136.03|9256.8|9136.8|9256.01|9136.01|10
1652726230000|2022-05-16 18:37:10|9256.63|9136.63|9256.42|9136.42|9256.63|9136.63|9255.89|9135.89|10
1652726240000|2022-05-16 18:37:20|9256.22|9136.22|9256.07|9136.07|9257.12|9137.12|9256.07|9136.07|10
1652726250000|2022-05-16 18:37:30|9254.93|9134.93|9254.28|9134.28|9255.15|9135.15|9254.28|9134.28|10
1652726260000|2022-05-16 18:37:40|9254.67|9134.67|9253.57|9133.57|9255.22|9135.22|9253.57|9133.57|9
1652726270000|2022-05-16 18:37:50|9253.71|9133.71|9255.77|9135.77|9255.77|9135.77|9253.71|9133.71|10
1652726280000|2022-05-16 18:38:00|9255.41|9135.41|9255.82|9135.82|9256.29|9136.29|9255.41|9135.41|9
1652726290000|2022-05-16 18:38:10|9255.56|9135.56|9255.74|9135.74|9256.23|9136.23|9255.32|9135.32|10
1652726300000|2022-05-16 18:38:20|9255.32|9135.32|9254.39|9134.39|9255.5|9135.5|9254.31|9134.31|10
1652726310000|2022-05-16 18:38:30|9254.01|9134.01|9253.69|9133.69|9254.18|9134.18|9253.55|9133.55|10
1652726320000|2022-05-16 18:38:40|9253.6|9133.6|9254.64|9134.64|9255.3|9135.3|9253.6|9133.6|10
1652726330000|2022-05-16 18:38:50|9255.1|9135.1|9256.64|9136.64|9256.64|9136.64|9255.1|9135.1|10
1652726340000|2022-05-16 18:39:00|9256.93|9136.93|9259.15|9139.15|9259.15|9139.15|9256.93|9136.93|8
1652726350000|2022-05-16 18:39:10|9259.06|9139.06|9260.07|9140.07|9260.17|9140.17|9259.06|9139.06|10
1652726360000|2022-05-16 18:39:20|9259.7|9139.7|9259.66|9139.66|9259.88|9139.88|9259.41|9139.41|10
1652726370000|2022-05-16 18:39:30|9259.69|9139.69|9259.36|9139.36|9259.89|9139.89|9258.37|9138.37|10
1652726380000|2022-05-16 18:39:40|9259.38|9139.38|9259.03|9139.03|9259.38|9139.38|9258.49|9138.49|10
1652726390000|2022-05-16 18:39:50|9258.85|9138.85|9259.27|9139.27|9259.38|9139.38|9258.85|9138.85|8
1652726400000|2022-05-16 18:40:00|9259.42|9139.42|9260.61|9140.61|9260.61|9140.61|9259.36|9139.36|10
1652726410000|2022-05-16 18:40:10|9260.55|9140.55|9260.2|9140.2|9261|9141|9259.42|9139.42|10
1652726420000|2022-05-16 18:40:20|9260.53|9140.53|9265.65|9145.65|9265.98|9145.98|9260.53|9140.53|10
1652726430000|2022-05-16 18:40:30|9265.56|9145.56|9265.95|9145.95|9265.95|9145.95|9264.48|9144.48|10
1652726440000|2022-05-16 18:40:40|9266.09|9146.09|9265.93|9145.93|9267.17|9147.17|9265.83|9145.83|10
1652726450000|2022-05-16 18:40:50|9266.85|9146.85|9266.68|9146.68|9268.13|9148.13|9266.55|9146.55|10
1652726460000|2022-05-16 18:41:00|9266.5|9146.5|9265.27|9145.27|9266.5|9146.5|9265.27|9145.27|10
1652726470000|2022-05-16 18:41:10|9265.54|9145.54|9265.88|9145.88|9265.9|9145.9|9264.66|9144.66|10
1652726480000|2022-05-16 18:41:20|9265.66|9145.66|9265.41|9145.41|9265.94|9145.94|9264.97|9144.97|10
1652726490000|2022-05-16 18:41:30|9265.92|9145.92|9267.67|9147.67|9267.9|9147.9|9265.92|9145.92|10
1652726500000|2022-05-16 18:41:40|9267.19|9147.19|9265.5|9145.5|9267.41|9147.41|9265.5|9145.5|10
1652726510000|2022-05-16 18:41:50|9265.07|9145.07|9263.21|9143.21|9265.07|9145.07|9263.1|9143.1|9
1652726520000|2022-05-16 18:42:00|9263.53|9143.53|9265.14|9145.14|9265.14|9145.14|9263.5|9143.5|10
1652726530000|2022-05-16 18:42:10|9266.02|9146.02|9267.53|9147.53|9267.73|9147.73|9266.02|9146.02|10
1652726540000|2022-05-16 18:42:20|9268.02|9148.02|9268.06|9148.06|9268.31|9148.31|9267.35|9147.35|10
1652726550000|2022-05-16 18:42:30|9267.7|9147.7|9268.96|9148.96|9268.96|9148.96|9267.7|9147.7|10
1652726560000|2022-05-16 18:42:40|9268.82|9148.82|9273.51|9153.51|9273.51|9153.51|9268.82|9148.82|10
1652726570000|2022-05-16 18:42:50|9274.21|9154.21|9275.24|9155.24|9275.63|9155.63|9274.13|9154.13|10
1652726580000|2022-05-16 18:43:00|9275.2|9155.2|9274.36|9154.36|9275.33|9155.33|9274.28|9154.28|10
1652726590000|2022-05-16 18:43:10|9274.58|9154.58|9275.17|9155.17|9275.31|9155.31|9274.47|9154.47|10
1652726600000|2022-05-16 18:43:20|9275.42|9155.42|9275|9155|9275.54|9155.54|9274.79|9154.79|10
1652726610000|2022-05-16 18:43:30|9275.27|9155.27|9275.38|9155.38|9275.89|9155.89|9275.11|9155.11|9
1652726620000|2022-05-16 18:43:40|9276.21|9156.21|9277.05|9157.05|9277.05|9157.05|9275.61|9155.61|10
1652726630000|2022-05-16 18:43:50|9277.98|9157.98|9277.83|9157.83|9277.98|9157.98|9277.52|9157.52|9
1652726640000|2022-05-16 18:44:00|9277.48|9157.48|9276.97|9156.97|9277.78|9157.78|9276.68|9156.68|10
1652726650000|2022-05-16 18:44:10|9275.76|9155.76|9274.61|9154.61|9276.4|9156.4|9274.61|9154.61|10
1652726660000|2022-05-16 18:44:20|9274.07|9154.07|9275.44|9155.44|9277.11|9157.11|9274.07|9154.07|10
1652726670000|2022-05-16 18:44:30|9275.3|9155.3|9272.12|9152.12|9276.2|9156.2|9272.12|9152.12|10
1652726680000|2022-05-16 18:44:40|9271.88|9151.88|9270.48|9150.48|9272.2|9152.2|9270.4|9150.4|10
1652726690000|2022-05-16 18:44:50|9270.16|9150.16|9268.53|9148.53|9270.54|9150.54|9268.46|9148.46|10
1652726700000|2022-05-16 18:45:00|9267.25|9147.25|9265.58|9145.58|9267.25|9147.25|9265.58|9145.58|10
1652726710000|2022-05-16 18:45:10|9265.54|9145.54|9261.79|9141.79|9265.54|9145.54|9261.79|9141.79|10
1652726720000|2022-05-16 18:45:20|9261.31|9141.31|9260.46|9140.46|9261.36|9141.36|9260.46|9140.46|10
1652726730000|2022-05-16 18:45:30|9260.5|9140.5|9259.06|9139.06|9260.5|9140.5|9259.06|9139.06|10
1652726740000|2022-05-16 18:45:40|9258.86|9138.86|9258.68|9138.68|9258.92|9138.92|9258.62|9138.62|10
1652726750000|2022-05-16 18:45:50|9258.71|9138.71|9258.3|9138.3|9258.71|9138.71|9258.13|9138.13|10
1652726760000|2022-05-16 18:46:00|9257.77|9137.77|9257.64|9137.64|9258.35|9138.35|9257.42|9137.42|10
1652726770000|2022-05-16 18:46:10|9257.61|9137.61|9258.26|9138.26|9258.94|9138.94|9257.32|9137.32|10
1652726780000|2022-05-16 18:46:20|9258.12|9138.12|9257.99|9137.99|9258.13|9138.13|9256.92|9136.92|10
1652726790000|2022-05-16 18:46:30|9257.09|9137.09|9255.62|9135.62|9258.06|9138.06|9254.64|9134.64|10
1652726800000|2022-05-16 18:46:40|9255.67|9135.67|9256.86|9136.86|9256.86|9136.86|9255.32|9135.32|10
1652726810000|2022-05-16 18:46:50|9256.06|9136.06|9257.37|9137.37|9257.68|9137.68|9256.06|9136.06|10
1652726820000|2022-05-16 18:47:00|9256.93|9136.93|9259.89|9139.89|9259.89|9139.89|9256.85|9136.85|10
1652726830000|2022-05-16 18:47:10|9259.76|9139.76|9260.54|9140.54|9260.64|9140.64|9259.76|9139.76|10
1652726840000|2022-05-16 18:47:20|9261.01|9141.01|9261.05|9141.05|9261.22|9141.22|9260.74|9140.74|10
1652726850000|2022-05-16 18:47:30|9261.04|9141.04|9259.93|9139.93|9261.04|9141.04|9259.93|9139.93|10
1652726860000|2022-05-16 18:47:40|9259.91|9139.91|9257.67|9137.67|9259.99|9139.99|9257.67|9137.67|10
1652726870000|2022-05-16 18:47:50|9257.34|9137.34|9254.65|9134.65|9257.34|9137.34|9254.65|9134.65|9
1652726880000|2022-05-16 18:48:00|9254.05|9134.05|9253.57|9133.57|9254.05|9134.05|9253.23|9133.23|10
1652726890000|2022-05-16 18:48:10|9253.45|9133.45|9251.23|9131.23|9253.77|9133.77|9251.23|9131.23|10
1652726900000|2022-05-16 18:48:20|9251.46|9131.46|9250.85|9130.85|9251.47|9131.47|9250.02|9130.02|10
1652726910000|2022-05-16 18:48:30|9251.09|9131.09|9250.95|9130.95|9251.46|9131.46|9250.49|9130.49|9
1652726920000|2022-05-16 18:48:40|9251.61|9131.61|9249.62|9129.62|9251.65|9131.65|9249.59|9129.59|9
1652726930000|2022-05-16 18:48:50|9249.38|9129.38|9247.99|9127.99|9249.38|9129.38|9247.52|9127.52|10
1652726940000|2022-05-16 18:49:00|9247.84|9127.84|9243.43|9123.43|9248.07|9128.07|9243.43|9123.43|10
1652726950000|2022-05-16 18:49:10|9243.65|9123.65|9242.37|9122.37|9244.62|9124.62|9242.29|9122.29|10
1652726960000|2022-05-16 18:49:20|9241.5|9121.5|9240.42|9120.42|9241.57|9121.57|9240.24|9120.24|10
1652726970000|2022-05-16 18:49:30|9240.23|9120.23|9240.11|9120.11|9240.27|9120.27|9238.73|9118.73|10
1652726980000|2022-05-16 18:49:40|9239.86|9119.86|9238.71|9118.71|9240.09|9120.09|9238.13|9118.13|10
1652726990000|2022-05-16 18:49:50|9238.46|9118.46|9238.28|9118.28|9238.46|9118.46|9237.86|9117.86|10
1652727000000|2022-05-16 18:50:00|9237.89|9117.89|9237.47|9117.47|9238.65|9118.65|9237.47|9117.47|10
1652727010000|2022-05-16 18:50:10|9237.86|9117.86|9238.58|9118.58|9238.59|9118.59|9237.61|9117.61|9
1652727020000|2022-05-16 18:50:20|9238.05|9118.05|9237.39|9117.39|9238.51|9118.51|9237.39|9117.39|9
1652727030000|2022-05-16 18:50:30|9237.47|9117.47|9236.56|9116.56|9237.51|9117.51|9236.24|9116.24|10
1652727040000|2022-05-16 18:50:40|9236.71|9116.71|9236.35|9116.35|9236.71|9116.71|9236.01|9116.01|10
1652727050000|2022-05-16 18:50:50|9236.06|9116.06|9236.1|9116.1|9236.42|9116.42|9236|9116|9
1652727060000|2022-05-16 18:51:00|9235.83|9115.83|9235.79|9115.79|9236.26|9116.26|9235.65|9115.65|10
1652727070000|2022-05-16 18:51:10|9235.66|9115.66|9235.15|9115.15|9235.78|9115.78|9234.71|9114.71|10
1652727080000|2022-05-16 18:51:20|9235.2|9115.2|9231.86|9111.86|9235.2|9115.2|9231.68|9111.68|10
1652727090000|2022-05-16 18:51:30|9231.41|9111.41|9231.23|9111.23|9232.25|9112.25|9231.01|9111.01|10
1652727100000|2022-05-16 18:51:40|9231.36|9111.36|9233.84|9113.84|9233.84|9113.84|9231.36|9111.36|10
1652727110000|2022-05-16 18:51:50|9234.46|9114.46|9234.71|9114.71|9235.22|9115.22|9233.76|9113.76|10
1652727120000|2022-05-16 18:52:00|9234.88|9114.88|9234.78|9114.78|9235.73|9115.73|9234.78|9114.78|10
1652727130000|2022-05-16 18:52:10|9234.56|9114.56|9235.9|9115.9|9237.27|9117.27|9234.52|9114.52|10
1652727140000|2022-05-16 18:52:20|9236.24|9116.24|9238.67|9118.67|9238.67|9118.67|9236.24|9116.24|10
1652727150000|2022-05-16 18:52:30|9240.13|9120.13|9240.33|9120.33|9240.8|9120.8|9239.55|9119.55|10
1652727160000|2022-05-16 18:52:40|9241.37|9121.37|9242.52|9122.52|9242.65|9122.65|9241.37|9121.37|10
1652727170000|2022-05-16 18:52:50|9242.32|9122.32|9243.8|9123.8|9243.8|9123.8|9242.32|9122.32|10
1652727180000|2022-05-16 18:53:00|9243.86|9123.86|9246.02|9126.02|9246.18|9126.18|9243.86|9123.86|10
1652727190000|2022-05-16 18:53:10|9246.12|9126.12|9247.07|9127.07|9248.54|9128.54|9246.12|9126.12|9
1652727200000|2022-05-16 18:53:20|9248.04|9128.04|9250.73|9130.73|9250.73|9130.73|9248.04|9128.04|10
1652727210000|2022-05-16 18:53:30|9250.53|9130.53|9249.93|9129.93|9250.75|9130.75|9249.93|9129.93|10
1652727220000|2022-05-16 18:53:40|9250.11|9130.11|9249.36|9129.36|9250.11|9130.11|9249.24|9129.24|10
1652727230000|2022-05-16 18:53:50|9249.41|9129.41|9254.34|9134.34|9254.34|9134.34|9249.41|9129.41|10
1652727240000|2022-05-16 18:54:00|9254.69|9134.69|9256.37|9136.37|9256.37|9136.37|9254.34|9134.34|10
1652727250000|2022-05-16 18:54:10|9255.82|9135.82|9257.69|9137.69|9257.69|9137.69|9255.82|9135.82|10
1652727260000|2022-05-16 18:54:20|9257.29|9137.29|9256.43|9136.43|9257.64|9137.64|9256.27|9136.27|10
1652727270000|2022-05-16 18:54:30|9256.67|9136.67|9256.89|9136.89|9257.2|9137.2|9256.59|9136.59|9
1652727280000|2022-05-16 18:54:40|9257.14|9137.14|9258.43|9138.43|9258.43|9138.43|9257.14|9137.14|10
1652727290000|2022-05-16 18:54:50|9257.73|9137.73|9257.82|9137.82|9257.85|9137.85|9257.33|9137.33|10
1652727300000|2022-05-16 18:55:00|9257.88|9137.88|9256.23|9136.23|9258.54|9138.54|9256.23|9136.23|9
1652727310000|2022-05-16 18:55:10|9255.72|9135.72|9253.08|9133.08|9255.72|9135.72|9253.08|9133.08|10
1652727320000|2022-05-16 18:55:20|9252.96|9132.96|9251.48|9131.48|9253.33|9133.33|9251.16|9131.16|10
1652727330000|2022-05-16 18:55:30|9251.82|9131.82|9251.09|9131.09|9252.15|9132.15|9251.09|9131.09|10
1652727340000|2022-05-16 18:55:40|9251.46|9131.46|9253.65|9133.65|9253.65|9133.65|9251.46|9131.46|10
1652727350000|2022-05-16 18:55:50|9254.06|9134.06|9255|9135|9255.68|9135.68|9253.93|9133.93|9
1652727360000|2022-05-16 18:56:00|9256.1|9136.1|9259.59|9139.59|9259.59|9139.59|9255.67|9135.67|10
1652727370000|2022-05-16 18:56:10|9259.57|9139.57|9262.48|9142.48|9262.48|9142.48|9258.76|9138.76|10
1652727380000|2022-05-16 18:56:20|9262.69|9142.69|9262.96|9142.96|9263|9143|9262.45|9142.45|10
1652727390000|2022-05-16 18:56:30|9262.54|9142.54|9263.82|9143.82|9263.82|9143.82|9262.54|9142.54|10
1652727400000|2022-05-16 18:56:40|9263.8|9143.8|9264.51|9144.51|9264.75|9144.75|9263.8|9143.8|10
1652727410000|2022-05-16 18:56:50|9264.53|9144.53|9264.37|9144.37|9265.21|9145.21|9264.37|9144.37|10
1652727420000|2022-05-16 18:57:00|9264|9144|9264.48|9144.48|9265.21|9145.21|9264|9144|10
1652727430000|2022-05-16 18:57:10|9264.85|9144.85|9264.95|9144.95|9265.8|9145.8|9263.13|9143.13|10
1652727440000|2022-05-16 18:57:20|9265.76|9145.76|9269.11|9149.11|9269.11|9149.11|9265.76|9145.76|10
1652727450000|2022-05-16 18:57:30|9269.06|9149.06|9270.71|9150.71|9270.98|9150.98|9269.06|9149.06|9
1652727460000|2022-05-16 18:57:40|9270.69|9150.69|9271.44|9151.44|9271.44|9151.44|9270.21|9150.21|10
1652727470000|2022-05-16 18:57:50|9271.25|9151.25|9270.06|9150.06|9271.25|9151.25|9270.06|9150.06|10
1652727480000|2022-05-16 18:58:00|9270|9150|9270.73|9150.73|9270.88|9150.88|9269.92|9149.92|10
1652727490000|2022-05-16 18:58:10|9270.51|9150.51|9269.8|9149.8|9270.97|9150.97|9269.26|9149.26|10
1652727500000|2022-05-16 18:58:20|9268.96|9148.96|9268.84|9148.84|9268.96|9148.96|9268.56|9148.56|10
1652727510000|2022-05-16 18:58:30|9268.8|9148.8|9268.73|9148.73|9268.83|9148.83|9267.9|9147.9|10
1652727520000|2022-05-16 18:58:40|9269.03|9149.03|9267.82|9147.82|9269.24|9149.24|9267.53|9147.53|10
1652727530000|2022-05-16 18:58:50|9267.81|9147.81|9268.3|9148.3|9268.31|9148.31|9267.81|9147.81|10
1652727540000|2022-05-16 18:59:00|9268.32|9148.32|9269.02|9149.02|9269.05|9149.05|9268.13|9148.13|10
1652727550000|2022-05-16 18:59:10|9269.34|9149.34|9269.43|9149.43|9269.93|9149.93|9269.34|9149.34|10
1652727560000|2022-05-16 18:59:20|9269.46|9149.46|9268.49|9148.49|9269.53|9149.53|9268.49|9148.49|9
1652727570000|2022-05-16 18:59:30|9268.54|9148.54|9268.9|9148.9|9268.94|9148.94|9268.27|9148.27|10
1652727580000|2022-05-16 18:59:40|9268.25|9148.25|9267.72|9147.72|9268.84|9148.84|9267.34|9147.34|10
1652727590000|2022-05-16 18:59:50|9267.24|9147.24|9266.94|9146.94|9267.97|9147.97|9266.94|9146.94|10
1652727600000|2022-05-16 19:00:00|9265.6|9145.6|9266.91|9146.91|9266.92|9146.92|9265.46|9145.46|10
1652727610000|2022-05-16 19:00:10|9266.92|9146.92|9269|9149|9269|9149|9266.84|9146.84|10
1652727620000|2022-05-16 19:00:20|9269.59|9149.59|9272.01|9152.01|9272.02|9152.02|9269.44|9149.44|10
1652727630000|2022-05-16 19:00:30|9272.12|9152.12|9272.85|9152.85|9273.03|9153.03|9272.12|9152.12|10
1652727640000|2022-05-16 19:00:40|9273.61|9153.61|9274.93|9154.93|9275.25|9155.25|9273.61|9153.61|9
1652727650000|2022-05-16 19:00:50|9275.28|9155.28|9275.26|9155.26|9275.28|9155.28|9274.84|9154.84|10
1652727660000|2022-05-16 19:01:00|9275.64|9155.64|9276.95|9156.95|9277.13|9157.13|9275.34|9155.34|10
1652727670000|2022-05-16 19:01:10|9276.9|9156.9|9277.57|9157.57|9278.19|9158.19|9276.9|9156.9|10
1652727680000|2022-05-16 19:01:20|9277.44|9157.44|9278.53|9158.53|9278.53|9158.53|9277.44|9157.44|10
1652727690000|2022-05-16 19:01:30|9278.58|9158.58|9279.89|9159.89|9279.89|9159.89|9278.52|9158.52|10
1652727700000|2022-05-16 19:01:40|9279.19|9159.19|9279.4|9159.4|9279.72|9159.72|9279.12|9159.12|10
1652727710000|2022-05-16 19:01:50|9279.41|9159.41|9281.22|9161.22|9281.22|9161.22|9279.25|9159.25|10
1652727720000|2022-05-16 19:02:00|9281.46|9161.46|9282.71|9162.71|9284.15|9164.15|9281.46|9161.46|10
1652727730000|2022-05-16 19:02:10|9283.86|9163.86|9284.94|9164.94|9284.94|9164.94|9282.08|9162.08|10
1652727740000|2022-05-16 19:02:20|9285.24|9165.24|9287.34|9167.34|9287.34|9167.34|9285.14|9165.14|10
1652727750000|2022-05-16 19:02:30|9287.51|9167.51|9289.99|9169.99|9289.99|9169.99|9287.51|9167.51|10
1652727760000|2022-05-16 19:02:40|9289.91|9169.91|9289.64|9169.64|9290.53|9170.53|9289.5|9169.5|10
1652727770000|2022-05-16 19:02:50|9289.9|9169.9|9290.39|9170.39|9290.58|9170.58|9289.9|9169.9|10
1652727780000|2022-05-16 19:03:00|9289.98|9169.98|9287.5|9167.5|9289.98|9169.98|9287.5|9167.5|10
1652727790000|2022-05-16 19:03:10|9287.17|9167.17|9285.2|9165.2|9287.36|9167.36|9285.2|9165.2|8
1652727800000|2022-05-16 19:03:20|9285.47|9165.47|9282.85|9162.85|9285.47|9165.47|9282.66|9162.66|10
1652727810000|2022-05-16 19:03:30|9283.6|9163.6|9279.71|9159.71|9283.6|9163.6|9279.64|9159.64|10
1652727820000|2022-05-16 19:03:40|9279.31|9159.31|9275.59|9155.59|9279.31|9159.31|9275.59|9155.59|9
1652727830000|2022-05-16 19:03:50|9274.94|9154.94|9269.84|9149.84|9274.94|9154.94|9269.84|9149.84|9
1652727840000|2022-05-16 19:04:00|9268.53|9148.53|9260.18|9140.18|9268.53|9148.53|9260.02|9140.02|10
1652727850000|2022-05-16 19:04:10|9257.48|9137.48|9257.17|9137.17|9258.45|9138.45|9255.45|9135.45|10
1652727860000|2022-05-16 19:04:20|9256.56|9136.56|9255.45|9135.45|9256.66|9136.66|9255.08|9135.08|10
1652727870000|2022-05-16 19:04:30|9255.91|9135.91|9258.14|9138.14|9258.14|9138.14|9255.77|9135.77|10
1652727880000|2022-05-16 19:04:40|9258.13|9138.13|9259.29|9139.29|9259.29|9139.29|9258.13|9138.13|10
1652727890000|2022-05-16 19:04:50|9258.9|9138.9|9259.57|9139.57|9259.61|9139.61|9258.8|9138.8|10
1652727900000|2022-05-16 19:05:00|9260.3|9140.3|9260.71|9140.71|9261.03|9141.03|9259.68|9139.68|10
1652727910000|2022-05-16 19:05:10|9262.02|9142.02|9263.4|9143.4|9264.39|9144.39|9261.36|9141.36|10
1652727920000|2022-05-16 19:05:20|9264.45|9144.45|9265.43|9145.43|9265.43|9145.43|9263.7|9143.7|10
1652727930000|2022-05-16 19:05:30|9265.9|9145.9|9267.61|9147.61|9267.72|9147.72|9265.08|9145.08|10
1652727940000|2022-05-16 19:05:40|9267.63|9147.63|9267.74|9147.74|9267.93|9147.93|9267.3|9147.3|10
1652727950000|2022-05-16 19:05:50|9267.94|9147.94|9268.19|9148.19|9268.86|9148.86|9267.05|9147.05|10
1652727960000|2022-05-16 19:06:00|9268.18|9148.18|9269.34|9149.34|9269.34|9149.34|9267.85|9147.85|10
1652727970000|2022-05-16 19:06:10|9269.72|9149.72|9273.2|9153.2|9273.2|9153.2|9269.68|9149.68|10
1652727980000|2022-05-16 19:06:20|9274.85|9154.85|9277.79|9157.79|9277.97|9157.97|9274.85|9154.85|10
1652727990000|2022-05-16 19:06:30|9277.69|9157.69|9275.57|9155.57|9277.69|9157.69|9275.27|9155.27|10
1652728000000|2022-05-16 19:06:40|9275.66|9155.66|9274.82|9154.82|9275.73|9155.73|9274.67|9154.67|10
1652728010000|2022-05-16 19:06:50|9274.15|9154.15|9272.27|9152.27|9274.28|9154.28|9272.27|9152.27|10
1652728020000|2022-05-16 19:07:00|9272|9152|9271.45|9151.45|9272.52|9152.52|9271.23|9151.23|10
1652728030000|2022-05-16 19:07:10|9270.97|9150.97|9270.25|9150.25|9271.02|9151.02|9269.93|9149.93|10
1652728040000|2022-05-16 19:07:20|9270.41|9150.41|9270.9|9150.9|9271.29|9151.29|9270.14|9150.14|10
1652728050000|2022-05-16 19:07:30|9270.76|9150.76|9271.23|9151.23|9271.23|9151.23|9270.64|9150.64|10
1652728060000|2022-05-16 19:07:40|9271.2|9151.2|9271.24|9151.24|9271.59|9151.59|9271.2|9151.2|10
1652728070000|2022-05-16 19:07:50|9271.37|9151.37|9271.27|9151.27|9271.46|9151.46|9271.04|9151.04|10
1652728080000|2022-05-16 19:08:00|9271.46|9151.46|9273.03|9153.03|9273.03|9153.03|9271.46|9151.46|10
1652728090000|2022-05-16 19:08:10|9273.76|9153.76|9274.5|9154.5|9274.5|9154.5|9273.32|9153.32|9
1652728100000|2022-05-16 19:08:20|9274.38|9154.38|9275.43|9155.43|9275.76|9155.76|9274.3|9154.3|10
1652728110000|2022-05-16 19:08:30|9274.79|9154.79|9276.06|9156.06|9276.06|9156.06|9274.75|9154.75|10
1652728120000|2022-05-16 19:08:40|9275.95|9155.95|9278.44|9158.44|9278.48|9158.48|9274.83|9154.83|10
1652728130000|2022-05-16 19:08:50|9278.56|9158.56|9277.96|9157.96|9278.94|9158.94|9277.82|9157.82|10
1652728140000|2022-05-16 19:09:00|9278.11|9158.11|9278.83|9158.83|9280.22|9160.22|9278.11|9158.11|10
1652728150000|2022-05-16 19:09:10|9278.42|9158.42|9278.68|9158.68|9279.58|9159.58|9278.42|9158.42|10
1652728160000|2022-05-16 19:09:20|9279.23|9159.23|9278.32|9158.32|9279.23|9159.23|9277.74|9157.74|10
1652728170000|2022-05-16 19:09:30|9278.37|9158.37|9277.04|9157.04|9278.92|9158.92|9276.71|9156.71|10
1652728180000|2022-05-16 19:09:40|9276.83|9156.83|9275.7|9155.7|9276.83|9156.83|9275.7|9155.7|10
1652728190000|2022-05-16 19:09:50|9275.71|9155.71|9275.05|9155.05|9275.71|9155.71|9274.69|9154.69|10
1652728200000|2022-05-16 19:10:00|9275.04|9155.04|9272.67|9152.67|9275.04|9155.04|9272.17|9152.17|10
1652728210000|2022-05-16 19:10:10|9271.89|9151.89|9269.62|9149.62|9271.89|9151.89|9269.61|9149.61|10
1652728220000|2022-05-16 19:10:20|9269.49|9149.49|9267.16|9147.16|9269.49|9149.49|9267.16|9147.16|10
1652728230000|2022-05-16 19:10:30|9266.39|9146.39|9262.99|9142.99|9266.39|9146.39|9262.63|9142.63|10
1652728240000|2022-05-16 19:10:40|9263.19|9143.19|9263.96|9143.96|9263.96|9143.96|9263.19|9143.19|10
1652728250000|2022-05-16 19:10:50|9264.02|9144.02|9263.88|9143.88|9264.37|9144.37|9263.88|9143.88|9
1652728260000|2022-05-16 19:11:00|9263.35|9143.35|9263.12|9143.12|9263.94|9143.94|9263.07|9143.07|10
1652728270000|2022-05-16 19:11:10|9262.83|9142.83|9263.2|9143.2|9264.05|9144.05|9262.47|9142.47|10
1652728280000|2022-05-16 19:11:20|9263.12|9143.12|9265.18|9145.18|9265.18|9145.18|9263.12|9143.12|10
1652728290000|2022-05-16 19:11:30|9264.54|9144.54|9265.35|9145.35|9265.89|9145.89|9264.54|9144.54|10
1652728300000|2022-05-16 19:11:40|9264.9|9144.9|9266.14|9146.14|9266.53|9146.53|9264.9|9144.9|9
1652728310000|2022-05-16 19:11:50|9266.07|9146.07|9266.4|9146.4|9266.47|9146.47|9265.89|9145.89|10
1652728320000|2022-05-16 19:12:00|9266.52|9146.52|9267.23|9147.23|9267.4|9147.4|9266.52|9146.52|9
1652728330000|2022-05-16 19:12:10|9267.04|9147.04|9266.72|9146.72|9267.04|9147.04|9266.28|9146.28|10
1652728340000|2022-05-16 19:12:20|9266.88|9146.88|9266.79|9146.79|9267.17|9147.17|9266.03|9146.03|10
1652728350000|2022-05-16 19:12:30|9266.29|9146.29|9266.44|9146.44|9267.02|9147.02|9266.29|9146.29|9
1652728360000|2022-05-16 19:12:40|9266.48|9146.48|9264.98|9144.98|9266.57|9146.57|9264.9|9144.9|10
1652728370000|2022-05-16 19:12:50|9264.51|9144.51|9263.76|9143.76|9264.7|9144.7|9263.51|9143.51|10
1652728380000|2022-05-16 19:13:00|9263.68|9143.68|9263.47|9143.47|9263.99|9143.99|9263.38|9143.38|10
1652728390000|2022-05-16 19:13:10|9263.32|9143.32|9262.59|9142.59|9263.56|9143.56|9262.59|9142.59|10
1652728400000|2022-05-16 19:13:20|9262.68|9142.68|9261.31|9141.31|9262.68|9142.68|9261.31|9141.31|10
1652728410000|2022-05-16 19:13:30|9260.83|9140.83|9257.71|9137.71|9260.83|9140.83|9257.69|9137.69|10
1652728420000|2022-05-16 19:13:40|9257.26|9137.26|9254.83|9134.83|9257.26|9137.26|9254.65|9134.65|10
1652728430000|2022-05-16 19:13:50|9254.35|9134.35|9253.1|9133.1|9254.35|9134.35|9253.1|9133.1|10
1652728440000|2022-05-16 19:14:00|9252.1|9132.1|9252.39|9132.39|9253.2|9133.2|9252.05|9132.05|10
1652728450000|2022-05-16 19:14:10|9252.65|9132.65|9251.09|9131.09|9252.88|9132.88|9251.09|9131.09|9
1652728460000|2022-05-16 19:14:20|9251.25|9131.25|9246.33|9126.33|9251.25|9131.25|9246.33|9126.33|10
1652728470000|2022-05-16 19:14:30|9247.19|9127.19|9244.33|9124.33|9247.19|9127.19|9244.33|9124.33|10
1652728480000|2022-05-16 19:14:40|9243.79|9123.79|9242.98|9122.98|9244.05|9124.05|9242.42|9122.42|10
1652728490000|2022-05-16 19:14:50|9242.31|9122.31|9240.28|9120.28|9242.9|9122.9|9240.27|9120.27|10
1652728500000|2022-05-16 19:15:00|9240.82|9120.82|9239.24|9119.24|9240.82|9120.82|9239.24|9119.24|9
1652728510000|2022-05-16 19:15:10|9238.92|9118.92|9237.53|9117.53|9239.09|9119.09|9237.36|9117.36|10
1652728520000|2022-05-16 19:15:20|9239.34|9119.34|9236.02|9116.02|9239.34|9119.34|9236.02|9116.02|10
1652728530000|2022-05-16 19:15:30|9236.88|9116.88|9232.94|9112.94|9236.88|9116.88|9232.84|9112.84|10
1652728540000|2022-05-16 19:15:40|9232.76|9112.76|9232.41|9112.41|9233.21|9113.21|9231.93|9111.93|10
1652728550000|2022-05-16 19:15:50|9231.27|9111.27|9229.99|9109.99|9231.57|9111.57|9229.99|9109.99|10
1652728560000|2022-05-16 19:16:00|9230.98|9110.98|9230.64|9110.64|9230.98|9110.98|9229.88|9109.88|10
1652728570000|2022-05-16 19:16:10|9230.82|9110.82|9230.52|9110.52|9231.02|9111.02|9229.3|9109.3|10
1652728580000|2022-05-16 19:16:20|9230.73|9110.73|9231.79|9111.79|9232.03|9112.03|9230.5|9110.5|10
1652728590000|2022-05-16 19:16:30|9231.88|9111.88|9233.5|9113.5|9233.54|9113.54|9231.74|9111.74|9
1652728600000|2022-05-16 19:16:40|9233.56|9113.56|9234.61|9114.61|9234.61|9114.61|9233.56|9113.56|10
1652728610000|2022-05-16 19:16:50|9234.55|9114.55|9236.56|9116.56|9236.93|9116.93|9234.55|9114.55|10
1652728620000|2022-05-16 19:17:00|9237.08|9117.08|9237.54|9117.54|9237.82|9117.82|9236.68|9116.68|10
1652728630000|2022-05-16 19:17:10|9237.5|9117.5|9238.73|9118.73|9238.76|9118.76|9237.5|9117.5|10
1652728640000|2022-05-16 19:17:20|9239.25|9119.25|9240.92|9120.92|9240.92|9120.92|9239.25|9119.25|10
1652728650000|2022-05-16 19:17:30|9241.03|9121.03|9240.95|9120.95|9241.58|9121.58|9240.95|9120.95|10
1652728660000|2022-05-16 19:17:40|9241.59|9121.59|9239.31|9119.31|9241.64|9121.64|9238.32|9118.32|10
1652728670000|2022-05-16 19:17:50|9238.02|9118.02|9235.55|9115.55|9238.54|9118.54|9235.55|9115.55|9
1652728680000|2022-05-16 19:18:00|9235.56|9115.56|9234.01|9114.01|9235.56|9115.56|9233.61|9113.61|8
1652728690000|2022-05-16 19:18:10|9233.97|9113.97|9233.3|9113.3|9235.06|9115.06|9233.3|9113.3|9
1652728700000|2022-05-16 19:18:20|9233.93|9113.93|9233.62|9113.62|9233.93|9113.93|9233.35|9113.35|10
1652728710000|2022-05-16 19:18:30|9233.49|9113.49|9235.06|9115.06|9235.06|9115.06|9233.49|9113.49|10
1652728720000|2022-05-16 19:18:40|9234.88|9114.88|9235.05|9115.05|9235.69|9115.69|9234.87|9114.87|10
1652728730000|2022-05-16 19:18:50|9235.7|9115.7|9235.33|9115.33|9236.19|9116.19|9235.29|9115.29|9
1652728740000|2022-05-16 19:19:00|9235.4|9115.4|9237.24|9117.24|9237.24|9117.24|9235.4|9115.4|10
1652728750000|2022-05-16 19:19:10|9238.34|9118.34|9240.57|9120.57|9240.57|9120.57|9238.34|9118.34|10
1652728760000|2022-05-16 19:19:20|9240.52|9120.52|9238.45|9118.45|9240.52|9120.52|9238.43|9118.43|10
1652728770000|2022-05-16 19:19:30|9238.69|9118.69|9238.12|9118.12|9239.14|9119.14|9238|9118|10
1652728780000|2022-05-16 19:19:40|9238.26|9118.26|9239.34|9119.34|9239.95|9119.95|9238.26|9118.26|9
1652728790000|2022-05-16 19:19:50|9239.42|9119.42|9239.31|9119.31|9239.96|9119.96|9238.64|9118.64|10
1652728800000|2022-05-16 19:20:00|9239.04|9119.04|9238.58|9118.58|9239.47|9119.47|9238.58|9118.58|10
1652728810000|2022-05-16 19:20:10|9238.67|9118.67|9238.34|9118.34|9239.3|9119.3|9238.34|9118.34|10
1652728820000|2022-05-16 19:20:20|9237.96|9117.96|9237.16|9117.16|9237.96|9117.96|9237.16|9117.16|9
1652728830000|2022-05-16 19:20:30|9237.28|9117.28|9236.42|9116.42|9237.44|9117.44|9236.42|9116.42|10
1652728840000|2022-05-16 19:20:40|9236.56|9116.56|9236.65|9116.65|9236.89|9116.89|9236.44|9116.44|10
1652728850000|2022-05-16 19:20:50|9237.05|9117.05|9236.79|9116.79|9237.37|9117.37|9236.55|9116.55|10
1652728860000|2022-05-16 19:21:00|9236.53|9116.53|9235.6|9115.6|9236.53|9116.53|9235.31|9115.31|10
1652728870000|2022-05-16 19:21:10|9235.74|9115.74|9237.78|9117.78|9237.78|9117.78|9235.74|9115.74|10
1652728880000|2022-05-16 19:21:20|9238|9118|9237.51|9117.51|9238|9118|9237.01|9117.01|10
1652728890000|2022-05-16 19:21:30|9237.31|9117.31|9236.84|9116.84|9237.91|9117.91|9236.82|9116.82|10
1652728900000|2022-05-16 19:21:40|9237.04|9117.04|9236.92|9116.92|9237.11|9117.11|9236.59|9116.59|10
1652728910000|2022-05-16 19:21:50|9236.79|9116.79|9235.73|9115.73|9236.96|9116.96|9235.73|9115.73|10
1652728920000|2022-05-16 19:22:00|9235.78|9115.78|9236.17|9116.17|9236.17|9116.17|9235.74|9115.74|10
1652728930000|2022-05-16 19:22:10|9236.97|9116.97|9236|9116|9237.18|9117.18|9236|9116|10
1652728940000|2022-05-16 19:22:20|9236.03|9116.03|9236.74|9116.74|9237.03|9117.03|9235.97|9115.97|9
1652728950000|2022-05-16 19:22:30|9236.57|9116.57|9236.86|9116.86|9237.3|9117.3|9236.57|9116.57|10
1652728960000|2022-05-16 19:22:40|9237.21|9117.21|9238.4|9118.4|9238.4|9118.4|9237.2|9117.2|10
1652728970000|2022-05-16 19:22:50|9238.37|9118.37|9238.79|9118.79|9238.89|9118.89|9238.37|9118.37|10
1652728980000|2022-05-16 19:23:00|9238.89|9118.89|9239.35|9119.35|9239.46|9119.46|9238.89|9118.89|8
1652728990000|2022-05-16 19:23:10|9239.09|9119.09|9238.83|9118.83|9239.22|9119.22|9237.86|9117.86|10
1652729000000|2022-05-16 19:23:20|9238.24|9118.24|9238.85|9118.85|9238.85|9118.85|9238.2|9118.2|9
1652729010000|2022-05-16 19:23:30|9238.84|9118.84|9239.56|9119.56|9239.56|9119.56|9238.65|9118.65|9
1652729020000|2022-05-16 19:23:40|9238.99|9118.99|9239.02|9119.02|9239.77|9119.77|9238.77|9118.77|10
1652729030000|2022-05-16 19:23:50|9238.81|9118.81|9238.28|9118.28|9238.91|9118.91|9237.62|9117.62|10
1652729040000|2022-05-16 19:24:00|9238.87|9118.87|9237.86|9117.86|9238.87|9118.87|9237.54|9117.54|10
1652729050000|2022-05-16 19:24:10|9237.51|9117.51|9237.79|9117.79|9238.06|9118.06|9237.46|9117.46|10
1652729060000|2022-05-16 19:24:20|9237.9|9117.9|9237.95|9117.95|9238.53|9118.53|9237.31|9117.31|10
1652729070000|2022-05-16 19:24:30|9237.86|9117.86|9236.7|9116.7|9237.86|9117.86|9236.7|9116.7|10
1652729080000|2022-05-16 19:24:40|9236.92|9116.92|9238.81|9118.81|9238.81|9118.81|9236.92|9116.92|10
1652729090000|2022-05-16 19:24:50|9238.71|9118.71|9240.09|9120.09|9240.09|9120.09|9238.71|9118.71|9
1652729100000|2022-05-16 19:25:00|9240.38|9120.38|9241.59|9121.59|9241.59|9121.59|9240.33|9120.33|10
1652729110000|2022-05-16 19:25:10|9242.45|9122.45|9243.55|9123.55|9243.59|9123.59|9242.45|9122.45|10
1652729120000|2022-05-16 19:25:20|9244.04|9124.04|9245.62|9125.62|9245.79|9125.79|9243.9|9123.9|10
1652729130000|2022-05-16 19:25:30|9245.61|9125.61|9244.36|9124.36|9245.86|9125.86|9244.36|9124.36|10
1652729140000|2022-05-16 19:25:40|9244.12|9124.12|9244.62|9124.62|9244.76|9124.76|9242.73|9122.73|10
1652729150000|2022-05-16 19:25:50|9244.33|9124.33|9243.78|9123.78|9244.33|9124.33|9243.06|9123.06|10
1652729160000|2022-05-16 19:26:00|9243.74|9123.74|9242.8|9122.8|9243.74|9123.74|9242.7|9122.7|9
1652729170000|2022-05-16 19:26:10|9242.56|9122.56|9242.51|9122.51|9242.95|9122.95|9242.45|9122.45|10
1652729180000|2022-05-16 19:26:20|9241.87|9121.87|9238.86|9118.86|9241.87|9121.87|9238.86|9118.86|10
1652729190000|2022-05-16 19:26:30|9238.68|9118.68|9234.74|9114.74|9238.68|9118.68|9234.74|9114.74|9
1652729200000|2022-05-16 19:26:40|9236.38|9116.38|9233.62|9113.62|9236.38|9116.38|9233.28|9113.28|9
1652729210000|2022-05-16 19:26:50|9233.69|9113.69|9232.17|9112.17|9233.69|9113.69|9232.08|9112.08|10
1652729220000|2022-05-16 19:27:00|9232|9112|9232.09|9112.09|9232.1|9112.1|9231.61|9111.61|10
1652729230000|2022-05-16 19:27:10|9231.5|9111.5|9232.11|9112.11|9232.23|9112.23|9231.19|9111.19|10
1652729240000|2022-05-16 19:27:20|9232.03|9112.03|9232|9112|9232.47|9112.47|9231.96|9111.96|10
1652729250000|2022-05-16 19:27:30|9232.15|9112.15|9233.24|9113.24|9233.24|9113.24|9231.99|9111.99|10
1652729260000|2022-05-16 19:27:40|9233.03|9113.03|9231.99|9111.99|9233.1|9113.1|9231.71|9111.71|10
1652729270000|2022-05-16 19:27:50|9232.15|9112.15|9228.8|9108.8|9232.15|9112.15|9228.34|9108.34|10
1652729280000|2022-05-16 19:28:00|9228.86|9108.86|9226.44|9106.44|9228.86|9108.86|9226.44|9106.44|10
1652729290000|2022-05-16 19:28:10|9227.6|9107.6|9226.34|9106.34|9228.44|9108.44|9225.93|9105.93|10
1652729300000|2022-05-16 19:28:20|9227.77|9107.77|9224.09|9104.09|9227.79|9107.79|9224.09|9104.09|10
1652729310000|2022-05-16 19:28:30|9223.51|9103.51|9224.43|9104.43|9224.74|9104.74|9223.51|9103.51|10
1652729320000|2022-05-16 19:28:40|9224.76|9104.76|9224.93|9104.93|9224.95|9104.95|9224.18|9104.18|10
1652729330000|2022-05-16 19:28:50|9224.53|9104.53|9224.86|9104.86|9225.08|9105.08|9224.43|9104.43|10
1652729340000|2022-05-16 19:29:00|9224.95|9104.95|9224.19|9104.19|9224.95|9104.95|9224.19|9104.19|9
1652729350000|2022-05-16 19:29:10|9224.52|9104.52|9224.8|9104.8|9224.92|9104.92|9224.51|9104.51|10
1652729360000|2022-05-16 19:29:20|9224.64|9104.64|9224.66|9104.66|9225.03|9105.03|9224.53|9104.53|8
1652729370000|2022-05-16 19:29:30|9225.12|9105.12|9226.68|9106.68|9226.68|9106.68|9225.12|9105.12|10
1652729380000|2022-05-16 19:29:40|9226.39|9106.39|9226.29|9106.29|9226.84|9106.84|9226.29|9106.29|10
1652729390000|2022-05-16 19:29:50|9226.16|9106.16|9226.24|9106.24|9226.35|9106.35|9225.83|9105.83|10
1652729400000|2022-05-16 19:30:00|9226.03|9106.03|9226.4|9106.4|9227.38|9107.38|9226.03|9106.03|10
1652729410000|2022-05-16 19:30:10|9226.56|9106.56|9225.46|9105.46|9226.65|9106.65|9225.33|9105.33|9
1652729420000|2022-05-16 19:30:20|9225.36|9105.36|9224.31|9104.31|9225.38|9105.38|9224.24|9104.24|10
1652729430000|2022-05-16 19:30:30|9224.6|9104.6|9224.53|9104.53|9224.98|9104.98|9224.22|9104.22|10
1652729440000|2022-05-16 19:30:40|9224.66|9104.66|9225.16|9105.16|9225.49|9105.49|9224.66|9104.66|10
1652729450000|2022-05-16 19:30:50|9225.07|9105.07|9226.68|9106.68|9226.68|9106.68|9225.07|9105.07|10
1652729460000|2022-05-16 19:31:00|9226.81|9106.81|9227.06|9107.06|9227.06|9107.06|9226.47|9106.47|9
1652729470000|2022-05-16 19:31:10|9226.64|9106.64|9224.02|9104.02|9226.8|9106.8|9224.02|9104.02|10
1652729480000|2022-05-16 19:31:20|9223.7|9103.7|9222.89|9102.89|9224|9104|9222.18|9102.18|10
1652729490000|2022-05-16 19:31:30|9222.83|9102.83|9223.29|9103.29|9223.82|9103.82|9222.52|9102.52|10
1652729500000|2022-05-16 19:31:40|9223.41|9103.41|9223.7|9103.7|9223.94|9103.94|9223.4|9103.4|10
1652729510000|2022-05-16 19:31:50|9223.63|9103.63|9223.55|9103.55|9224.28|9104.28|9223.13|9103.13|10
1652729520000|2022-05-16 19:32:00|9223.4|9103.4|9224.3|9104.3|9224.3|9104.3|9223.4|9103.4|10
1652729530000|2022-05-16 19:32:10|9223.78|9103.78|9226.21|9106.21|9226.21|9106.21|9223.78|9103.78|10
1652729540000|2022-05-16 19:32:20|9226.18|9106.18|9226.66|9106.66|9226.66|9106.66|9226.1|9106.1|10
1652729550000|2022-05-16 19:32:30|9226.93|9106.93|9228.2|9108.2|9228.54|9108.54|9226.93|9106.93|9
1652729560000|2022-05-16 19:32:40|9227.55|9107.55|9227.24|9107.24|9228.45|9108.45|9227.24|9107.24|10
1652729570000|2022-05-16 19:32:50|9227.16|9107.16|9227.21|9107.21|9228.64|9108.64|9226.74|9106.74|10
1652729580000|2022-05-16 19:33:00|9225.85|9105.85|9225.68|9105.68|9225.89|9105.89|9224.95|9104.95|10
1652729590000|2022-05-16 19:33:10|9225.22|9105.22|9224.05|9104.05|9225.7|9105.7|9224.05|9104.05|10
1652729600000|2022-05-16 19:33:20|9224.35|9104.35|9223.94|9103.94|9224.42|9104.42|9223.7|9103.7|10
1652729610000|2022-05-16 19:33:30|9223.66|9103.66|9224.75|9104.75|9224.75|9104.75|9223.66|9103.66|10
1652729620000|2022-05-16 19:33:40|9224.95|9104.95|9225.85|9105.85|9226.07|9106.07|9224.95|9104.95|10
1652729630000|2022-05-16 19:33:50|9225.72|9105.72|9226.64|9106.64|9226.72|9106.72|9225.72|9105.72|10
1652729640000|2022-05-16 19:34:00|9226.5|9106.5|9225.77|9105.77|9226.5|9106.5|9225.77|9105.77|10
1652729650000|2022-05-16 19:34:10|9225.73|9105.73|9225.27|9105.27|9226.17|9106.17|9225.27|9105.27|10
1652729660000|2022-05-16 19:34:20|9224.73|9104.73|9222.94|9102.94|9225.17|9105.17|9222.94|9102.94|10
1652729670000|2022-05-16 19:34:30|9222.56|9102.56|9220.27|9100.27|9222.56|9102.56|9220.27|9100.27|10
1652729680000|2022-05-16 19:34:40|9220.11|9100.11|9220.34|9100.34|9220.39|9100.39|9219.55|9099.55|10
1652729690000|2022-05-16 19:34:50|9219.17|9099.17|9219.79|9099.79|9219.79|9099.79|9218.79|9098.79|10
1652729700000|2022-05-16 19:35:00|9219.89|9099.89|9220.18|9100.18|9220.42|9100.42|9219.81|9099.81|10
1652729710000|2022-05-16 19:35:10|9219.98|9099.98|9218.17|9098.17|9219.98|9099.98|9218.17|9098.17|10
1652729720000|2022-05-16 19:35:20|9218.63|9098.63|9216.46|9096.46|9218.63|9098.63|9216.46|9096.46|9
1652729730000|2022-05-16 19:35:30|9216.22|9096.22|9215.51|9095.51|9216.61|9096.61|9215.51|9095.51|10
1652729740000|2022-05-16 19:35:40|9215.04|9095.04|9215.48|9095.48|9215.61|9095.61|9214.85|9094.85|10
1652729750000|2022-05-16 19:35:50|9215.18|9095.18|9214.14|9094.14|9215.18|9095.18|9214.14|9094.14|10
1652729760000|2022-05-16 19:36:00|9214.27|9094.27|9212.66|9092.66|9214.27|9094.27|9212.66|9092.66|10
1652729770000|2022-05-16 19:36:10|9212.83|9092.83|9212.65|9092.65|9212.83|9092.83|9212.36|9092.36|10
1652729780000|2022-05-16 19:36:20|9212.58|9092.58|9213.17|9093.17|9213.17|9093.17|9212.58|9092.58|10
1652729790000|2022-05-16 19:36:30|9213.39|9093.39|9214.47|9094.47|9214.47|9094.47|9213.17|9093.17|9
1652729800000|2022-05-16 19:36:40|9213.99|9093.99|9217.38|9097.38|9217.38|9097.38|9213.9|9093.9|10
1652729810000|2022-05-16 19:36:50|9218.12|9098.12|9218.75|9098.75|9218.92|9098.92|9218.12|9098.12|10
1652729820000|2022-05-16 19:37:00|9218.54|9098.54|9217.34|9097.34|9218.71|9098.71|9217.34|9097.34|9
1652729830000|2022-05-16 19:37:10|9217.18|9097.18|9216.54|9096.54|9217.31|9097.31|9216.54|9096.54|10
1652729840000|2022-05-16 19:37:20|9215.72|9095.72|9214.85|9094.85|9215.72|9095.72|9214.85|9094.85|10
1652729850000|2022-05-16 19:37:30|9214.92|9094.92|9215.98|9095.98|9215.98|9095.98|9214.89|9094.89|9
1652729860000|2022-05-16 19:37:40|9216.07|9096.07|9216.31|9096.31|9216.39|9096.39|9215.83|9095.83|8
1652729870000|2022-05-16 19:37:50|9216.07|9096.07|9215.82|9095.82|9216.11|9096.11|9215.46|9095.46|10
1652729880000|2022-05-16 19:38:00|9215.79|9095.79|9215.14|9095.14|9216.07|9096.07|9215.14|9095.14|10
1652729890000|2022-05-16 19:38:10|9214.56|9094.56|9213.53|9093.53|9214.6|9094.6|9213.23|9093.23|9
1652729900000|2022-05-16 19:38:20|9213.13|9093.13|9212.81|9092.81|9213.77|9093.77|9212.66|9092.66|10
1652729910000|2022-05-16 19:38:30|9212.54|9092.54|9212.24|9092.24|9212.63|9092.63|9212.24|9092.24|10
1652729920000|2022-05-16 19:38:40|9212.28|9092.28|9211.36|9091.36|9212.37|9092.37|9211.36|9091.36|10
1652729930000|2022-05-16 19:38:50|9211.28|9091.28|9210.62|9090.62|9211.28|9091.28|9210.12|9090.12|10
1652729940000|2022-05-16 19:39:00|9210.61|9090.61|9209.84|9089.84|9210.61|9090.61|9209.84|9089.84|10
1652729950000|2022-05-16 19:39:10|9209.78|9089.78|9209.93|9089.93|9210.02|9090.02|9209.66|9089.66|10
1652729960000|2022-05-16 19:39:20|9210.15|9090.15|9208.23|9088.23|9210.27|9090.27|9208.23|9088.23|10
1652729970000|2022-05-16 19:39:30|9208.08|9088.08|9207.77|9087.77|9208.36|9088.36|9207.66|9087.66|10
1652729980000|2022-05-16 19:39:40|9207.27|9087.27|9205.91|9085.91|9207.35|9087.35|9205.91|9085.91|9
1652729990000|2022-05-16 19:39:50|9205.87|9085.87|9207.24|9087.24|9207.79|9087.79|9205.68|9085.68|10
1652730000000|2022-05-16 19:40:00|9207.97|9087.97|9206.48|9086.48|9207.97|9087.97|9206.42|9086.42|10
1652730010000|2022-05-16 19:40:10|9207.75|9087.75|9208.53|9088.53|9209.58|9089.58|9207.17|9087.17|10
1652730020000|2022-05-16 19:40:20|9209.29|9089.29|9211.99|9091.99|9212.62|9092.62|9209.29|9089.29|9
1652730030000|2022-05-16 19:40:30|9212.05|9092.05|9213.79|9093.79|9213.79|9093.79|9212.05|9092.05|10
1652730040000|2022-05-16 19:40:40|9214.43|9094.43|9215.24|9095.24|9215.67|9095.67|9214.37|9094.37|10
1652730050000|2022-05-16 19:40:50|9215.53|9095.53|9214.92|9094.92|9215.92|9095.92|9214.92|9094.92|10
1652730060000|2022-05-16 19:41:00|9214.69|9094.69|9215.4|9095.4|9215.92|9095.92|9214.69|9094.69|10
1652730070000|2022-05-16 19:41:10|9215.97|9095.97|9215.57|9095.57|9215.97|9095.97|9215.2|9095.2|10
1652730080000|2022-05-16 19:41:20|9215.18|9095.18|9213.15|9093.15|9215.58|9095.58|9213.15|9093.15|10
1652730090000|2022-05-16 19:41:30|9213.34|9093.34|9212.25|9092.25|9213.72|9093.72|9212.25|9092.25|10
1652730100000|2022-05-16 19:41:40|9212.61|9092.61|9212.68|9092.68|9212.68|9092.68|9211.76|9091.76|10
1652730110000|2022-05-16 19:41:50|9211.83|9091.83|9211.95|9091.95|9212.28|9092.28|9211.62|9091.62|10
1652730120000|2022-05-16 19:42:00|9211.44|9091.44|9212.84|9092.84|9212.84|9092.84|9211.19|9091.19|9
1652730130000|2022-05-16 19:42:10|9213.02|9093.02|9212.82|9092.82|9213.11|9093.11|9212.51|9092.51|10
1652730140000|2022-05-16 19:42:20|9212.75|9092.75|9213.47|9093.47|9213.48|9093.48|9212.67|9092.67|10
1652730150000|2022-05-16 19:42:30|9213.38|9093.38|9213.07|9093.07|9213.38|9093.38|9212.92|9092.92|10
1652730160000|2022-05-16 19:42:40|9213.19|9093.19|9213.17|9093.17|9213.38|9093.38|9213.07|9093.07|9
1652730170000|2022-05-16 19:42:50|9213.45|9093.45|9212.57|9092.57|9213.45|9093.45|9212.57|9092.57|10
1652730180000|2022-05-16 19:43:00|9212.51|9092.51|9211.69|9091.69|9212.51|9092.51|9211.27|9091.27|10
1652730190000|2022-05-16 19:43:10|9211.91|9091.91|9212.87|9092.87|9212.9|9092.9|9211.64|9091.64|10
1652730200000|2022-05-16 19:43:20|9212.83|9092.83|9211.58|9091.58|9213.2|9093.2|9211.47|9091.47|10
1652730210000|2022-05-16 19:43:30|9212.9|9092.9|9214.62|9094.62|9214.62|9094.62|9211.88|9091.88|9
1652730220000|2022-05-16 19:43:40|9213.9|9093.9|9215.46|9095.46|9216.01|9096.01|9213.9|9093.9|10
1652730230000|2022-05-16 19:43:50|9215.08|9095.08|9214.89|9094.89|9215.18|9095.18|9214.05|9094.05|10
1652730240000|2022-05-16 19:44:00|9214.65|9094.65|9215.97|9095.97|9216|9096|9214.65|9094.65|9
1652730250000|2022-05-16 19:44:10|9216.17|9096.17|9217.22|9097.22|9217.22|9097.22|9216.17|9096.17|10
1652730260000|2022-05-16 19:44:20|9217.14|9097.14|9217.91|9097.91|9218.23|9098.23|9216.95|9096.95|9
1652730270000|2022-05-16 19:44:30|9218.1|9098.1|9217.32|9097.32|9218.1|9098.1|9217.32|9097.32|10
1652730280000|2022-05-16 19:44:40|9217.34|9097.34|9216.17|9096.17|9217.43|9097.43|9215.75|9095.75|10
1652730290000|2022-05-16 19:44:50|9216|9096|9214.65|9094.65|9216.28|9096.28|9214.65|9094.65|10
1652730300000|2022-05-16 19:45:00|9215.35|9095.35|9214.37|9094.37|9215.35|9095.35|9213.99|9093.99|10
1652730310000|2022-05-16 19:45:10|9214.55|9094.55|9215.02|9095.02|9215.02|9095.02|9213.87|9093.87|10
1652730320000|2022-05-16 19:45:20|9215.17|9095.17|9217.34|9097.34|9217.34|9097.34|9215.17|9095.17|10
1652730330000|2022-05-16 19:45:30|9217.94|9097.94|9218.12|9098.12|9218.23|9098.23|9217.34|9097.34|10
1652730340000|2022-05-16 19:45:40|9218.02|9098.02|9219.11|9099.11|9219.11|9099.11|9217.77|9097.77|10
1652730350000|2022-05-16 19:45:50|9219.17|9099.17|9220.74|9100.74|9220.74|9100.74|9218.38|9098.38|9
1652730360000|2022-05-16 19:46:00|9220.73|9100.73|9228.74|9108.74|9228.74|9108.74|9220.73|9100.73|10
1652730370000|2022-05-16 19:46:10|9229.05|9109.05|9237.22|9117.22|9237.4|9117.4|9229.05|9109.05|10
1652730380000|2022-05-16 19:46:20|9237.25|9117.25|9236.35|9116.35|9237.45|9117.45|9236.16|9116.16|10
1652730390000|2022-05-16 19:46:30|9237.72|9117.72|9234.07|9114.07|9237.96|9117.96|9234.07|9114.07|10
1652730400000|2022-05-16 19:46:40|9233.99|9113.99|9232.85|9112.85|9236.13|9116.13|9232.67|9112.67|10
1652730410000|2022-05-16 19:46:50|9233.07|9113.07|9233.93|9113.93|9233.93|9113.93|9232.67|9112.67|10
1652730420000|2022-05-16 19:47:00|9234.13|9114.13|9234.12|9114.12|9234.3|9114.3|9233.67|9113.67|10
1652730430000|2022-05-16 19:47:10|9233.57|9113.57|9231.53|9111.53|9233.63|9113.63|9231.12|9111.12|9
1652730440000|2022-05-16 19:47:20|9231.77|9111.77|9230.89|9110.89|9231.77|9111.77|9230.87|9110.87|10
1652730450000|2022-05-16 19:47:30|9230.93|9110.93|9230.47|9110.47|9231.31|9111.31|9230.43|9110.43|10
1652730460000|2022-05-16 19:47:40|9230.41|9110.41|9230.42|9110.42|9230.79|9110.79|9230.41|9110.41|10
1652730470000|2022-05-16 19:47:50|9230.21|9110.21|9230.17|9110.17|9230.5|9110.5|9229.72|9109.72|10
1652730480000|2022-05-16 19:48:00|9229.98|9109.98|9229.54|9109.54|9229.98|9109.98|9229.1|9109.1|10
1652730490000|2022-05-16 19:48:10|9229.8|9109.8|9230.89|9110.89|9230.89|9110.89|9229.56|9109.56|10
1652730500000|2022-05-16 19:48:20|9231.18|9111.18|9233.15|9113.15|9233.26|9113.26|9230.15|9110.15|10
1652730510000|2022-05-16 19:48:30|9233.02|9113.02|9233.66|9113.66|9233.66|9113.66|9232.08|9112.08|10
1652730520000|2022-05-16 19:48:40|9232.8|9112.8|9230.71|9110.71|9232.8|9112.8|9230.43|9110.43|9
1652730530000|2022-05-16 19:48:50|9229.86|9109.86|9228.77|9108.77|9230.09|9110.09|9228.56|9108.56|10
1652730540000|2022-05-16 19:49:00|9227.33|9107.33|9227.52|9107.52|9228.6|9108.6|9227.33|9107.33|10
1652730550000|2022-05-16 19:49:10|9227.21|9107.21|9227.28|9107.28|9227.28|9107.28|9226.76|9106.76|10
1652730560000|2022-05-16 19:49:20|9227.18|9107.18|9225.96|9105.96|9227.19|9107.19|9225.96|9105.96|10
1652730570000|2022-05-16 19:49:30|9226.18|9106.18|9221.79|9101.79|9226.18|9106.18|9221.79|9101.79|10
1652730580000|2022-05-16 19:49:40|9221.71|9101.71|9216.82|9096.82|9221.71|9101.71|9216.82|9096.82|9
1652730590000|2022-05-16 19:49:50|9216.37|9096.37|9214.56|9094.56|9216.37|9096.37|9214.5|9094.5|10
1652730600000|2022-05-16 19:50:00|9213.91|9093.91|9215.13|9095.13|9215.64|9095.64|9212.92|9092.92|10
1652730610000|2022-05-16 19:50:10|9216.53|9096.53|9216.58|9096.58|9217.2|9097.2|9215.31|9095.31|10
1652730620000|2022-05-16 19:50:20|9215.05|9095.05|9216.48|9096.48|9217.66|9097.66|9215.05|9095.05|10
1652730630000|2022-05-16 19:50:30|9217.02|9097.02|9216.8|9096.8|9218.15|9098.15|9216.04|9096.04|10
1652730640000|2022-05-16 19:50:40|9216.1|9096.1|9209.68|9089.68|9216.1|9096.1|9209.68|9089.68|9
1652730650000|2022-05-16 19:50:50|9209.6|9089.6|9207.65|9087.65|9211.02|9091.02|9207.65|9087.65|10
1652730660000|2022-05-16 19:51:00|9207.06|9087.06|9203.54|9083.54|9207.06|9087.06|9203.54|9083.54|10
1652730670000|2022-05-16 19:51:10|9203.79|9083.79|9199.51|9079.51|9203.79|9083.79|9199.36|9079.36|10
1652730680000|2022-05-16 19:51:20|9199.16|9079.16|9198.57|9078.57|9199.16|9079.16|9198.34|9078.34|10
1652730690000|2022-05-16 19:51:30|9198.92|9078.92|9200.01|9080.01|9200.01|9080.01|9198.76|9078.76|10
1652730700000|2022-05-16 19:51:40|9200.15|9080.15|9198.63|9078.63|9200.15|9080.15|9197.98|9077.98|10
1652730710000|2022-05-16 19:51:50|9198.7|9078.7|9197.16|9077.16|9198.98|9078.98|9196.9|9076.9|10
1652730720000|2022-05-16 19:52:00|9196.86|9076.86|9191.64|9071.64|9196.86|9076.86|9191.64|9071.64|10
1652730730000|2022-05-16 19:52:10|9190.33|9070.33|9181.95|9061.95|9192.06|9072.06|9181.95|9061.95|10
1652730740000|2022-05-16 19:52:20|9179.58|9059.58|9179.33|9059.33|9179.58|9059.58|9178.15|9058.15|10
1652730750000|2022-05-16 19:52:30|9179.01|9059.01|9179.63|9059.63|9179.71|9059.71|9178.76|9058.76|10
1652730760000|2022-05-16 19:52:40|9180.19|9060.19|9179.12|9059.12|9180.21|9060.21|9179.12|9059.12|10
1652730770000|2022-05-16 19:52:50|9179.58|9059.58|9178.62|9058.62|9179.95|9059.95|9178.27|9058.27|10
1652730780000|2022-05-16 19:53:00|9178.08|9058.08|9180.03|9060.03|9180.07|9060.07|9178.05|9058.05|10
1652730790000|2022-05-16 19:53:10|9180|9060|9181.37|9061.37|9181.37|9061.37|9180|9060|10
1652730800000|2022-05-16 19:53:20|9181.65|9061.65|9181.79|9061.79|9182.3|9062.3|9181.65|9061.65|10
1652730810000|2022-05-16 19:53:30|9181.5|9061.5|9180.52|9060.52|9181.6|9061.6|9180.52|9060.52|10
1652730820000|2022-05-16 19:53:40|9180.43|9060.43|9178.06|9058.06|9180.54|9060.54|9178.06|9058.06|10
1652730830000|2022-05-16 19:53:50|9177.72|9057.72|9176.12|9056.12|9177.8|9057.8|9176.12|9056.12|8
1652730840000|2022-05-16 19:54:00|9176.15|9056.15|9174.44|9054.44|9176.15|9056.15|9174.44|9054.44|10
1652730850000|2022-05-16 19:54:10|9174.46|9054.46|9173.69|9053.69|9174.46|9054.46|9173.58|9053.58|10
1652730860000|2022-05-16 19:54:20|9173.7|9053.7|9173.63|9053.63|9173.79|9053.79|9173.47|9053.47|9
1652730870000|2022-05-16 19:54:30|9173.33|9053.33|9172.46|9052.46|9173.33|9053.33|9172.46|9052.46|8
1652730880000|2022-05-16 19:54:40|9172.66|9052.66|9167.84|9047.84|9172.66|9052.66|9167.84|9047.84|10
1652730890000|2022-05-16 19:54:50|9167.87|9047.87|9166.12|9046.12|9167.98|9047.98|9166.12|9046.12|10
1652730900000|2022-05-16 19:55:00|9166.17|9046.17|9166.5|9046.5|9166.92|9046.92|9165.68|9045.68|10
1652730910000|2022-05-16 19:55:10|9166.49|9046.49|9165.86|9045.86|9166.92|9046.92|9165.86|9045.86|10
1652730920000|2022-05-16 19:55:20|9165.79|9045.79|9164.68|9044.68|9165.9|9045.9|9164.66|9044.66|10
1652730930000|2022-05-16 19:55:30|9164.94|9044.94|9163.44|9043.44|9164.94|9044.94|9163.44|9043.44|10
1652730940000|2022-05-16 19:55:40|9163.38|9043.38|9161.24|9041.24|9163.45|9043.45|9161.24|9041.24|9
1652730950000|2022-05-16 19:55:50|9161.56|9041.56|9161.69|9041.69|9162.17|9042.17|9160.81|9040.81|10
1652730960000|2022-05-16 19:56:00|9160.92|9040.92|9160.38|9040.38|9161.77|9041.77|9160.07|9040.07|10
1652730970000|2022-05-16 19:56:10|9161.02|9041.02|9160.77|9040.77|9161.74|9041.74|9160.51|9040.51|10
1652730980000|2022-05-16 19:56:20|9160.57|9040.57|9156.16|9036.16|9160.57|9040.57|9156.16|9036.16|10
1652730990000|2022-05-16 19:56:30|9154.69|9034.69|9153.79|9033.79|9155.42|9035.42|9153.7|9033.7|10
1652731000000|2022-05-16 19:56:40|9153.93|9033.93|9150.46|9030.46|9153.93|9033.93|9150.46|9030.46|10
1652731010000|2022-05-16 19:56:50|9149.71|9029.71|9147.7|9027.7|9149.71|9029.71|9147.64|9027.64|10
1652731020000|2022-05-16 19:57:00|9145.82|9025.82|9145.17|9025.17|9145.82|9025.82|9145.13|9025.13|10
1652731030000|2022-05-16 19:57:10|9145.05|9025.05|9145.01|9025.01|9145.12|9025.12|9144.65|9024.65|9
1652731040000|2022-05-16 19:57:20|9144.44|9024.44|9146.07|9026.07|9146.58|9026.58|9144.44|9024.44|10
1652731050000|2022-05-16 19:57:30|9146.95|9026.95|9148.41|9028.41|9148.41|9028.41|9146.95|9026.95|9
1652731060000|2022-05-16 19:57:40|9148.18|9028.18|9146.86|9026.86|9148.18|9028.18|9146.86|9026.86|10
1652731070000|2022-05-16 19:57:50|9147.32|9027.32|9145.98|9025.98|9147.4|9027.4|9145.98|9025.98|10
1652731080000|2022-05-16 19:58:00|9146.29|9026.29|9145.54|9025.54|9146.79|9026.79|9145.54|9025.54|10
1652731090000|2022-05-16 19:58:10|9146.37|9026.37|9145.38|9025.38|9146.37|9026.37|9145.15|9025.15|10
1652731100000|2022-05-16 19:58:20|9145.23|9025.23|9147.15|9027.15|9147.15|9027.15|9145.23|9025.23|10
1652731110000|2022-05-16 19:58:30|9146.99|9026.99|9150.26|9030.26|9150.93|9030.93|9146.78|9026.78|10
1652731120000|2022-05-16 19:58:40|9150.69|9030.69|9151.82|9031.82|9151.86|9031.86|9150.65|9030.65|10
1652731130000|2022-05-16 19:58:50|9152.1|9032.1|9154.1|9034.1|9154.22|9034.22|9152.1|9032.1|10
1652731140000|2022-05-16 19:59:00|9155.51|9035.51|9156.15|9036.15|9156.22|9036.22|9154.83|9034.83|10
1652731150000|2022-05-16 19:59:10|9156.17|9036.17|9156.77|9036.77|9156.77|9036.77|9156.17|9036.17|10
1652731160000|2022-05-16 19:59:20|9156.99|9036.99|9155.95|9035.95|9156.99|9036.99|9155.87|9035.87|10
1652731170000|2022-05-16 19:59:30|9155.17|9035.17|9154.93|9034.93|9155.84|9035.84|9154.78|9034.78|10
1652731180000|2022-05-16 19:59:40|9154.81|9034.81|9156.45|9036.45|9156.45|9036.45|9154.81|9034.81|10
1652731190000|2022-05-16 19:59:50|9156.26|9036.26|9156.8|9036.8|9156.92|9036.92|9155.3|9035.3|10
1652731200000|2022-05-16 20:00:00|9156.56|9036.56|9156.87|9036.87|9157.09|9037.09|9155.76|9035.76|10
1652731210000|2022-05-16 20:00:10|9155.46|9035.46|9156.22|9036.22|9157.2|9037.2|9155.46|9035.46|10
1652731220000|2022-05-16 20:00:20|9156.52|9036.52|9158.73|9038.73|9158.73|9038.73|9156.52|9036.52|10
1652731230000|2022-05-16 20:00:30|9159.02|9039.02|9160.39|9040.39|9160.47|9040.47|9159.02|9039.02|10
1652731240000|2022-05-16 20:00:40|9160.51|9040.51|9161.03|9041.03|9161.03|9041.03|9160.3|9040.3|10
1652731250000|2022-05-16 20:00:50|9161.25|9041.25|9161.89|9041.89|9161.89|9041.89|9160.99|9040.99|10
1652731260000|2022-05-16 20:01:00|9162.86|9042.86|9162.37|9042.37|9163.04|9043.04|9162.37|9042.37|10
1652731270000|2022-05-16 20:01:10|9162.33|9042.33|9162.9|9042.9|9162.9|9042.9|9161.93|9041.93|10
1652731280000|2022-05-16 20:01:20|9162.79|9042.79|9161.21|9041.21|9162.79|9042.79|9161.21|9041.21|10
1652731290000|2022-05-16 20:01:30|9160.84|9040.84|9160.95|9040.95|9161.22|9041.22|9160.71|9040.71|10
1652731300000|2022-05-16 20:01:40|9160.82|9040.82|9158.89|9038.89|9160.82|9040.82|9158.89|9038.89|10
1652731310000|2022-05-16 20:01:50|9159.45|9039.45|9156.63|9036.63|9159.45|9039.45|9156.56|9036.56|10
1652731320000|2022-05-16 20:02:00|9156.95|9036.95|9155.69|9035.69|9158.14|9038.14|9155.48|9035.48|10
1652731330000|2022-05-16 20:02:10|9155.74|9035.74|9155.02|9035.02|9155.74|9035.74|9153.82|9033.82|10
1652731340000|2022-05-16 20:02:20|9153.72|9033.72|9153.35|9033.35|9155.05|9035.05|9153.29|9033.29|10
1652731350000|2022-05-16 20:02:30|9153.28|9033.28|9153.92|9033.92|9154.48|9034.48|9153.28|9033.28|10
1652731360000|2022-05-16 20:02:40|9153.72|9033.72|9153.66|9033.66|9154.49|9034.49|9153.59|9033.59|10
1652731370000|2022-05-16 20:02:50|9154.15|9034.15|9154.01|9034.01|9154.15|9034.15|9153.03|9033.03|10
1652731380000|2022-05-16 20:03:00|9153.96|9033.96|9151.98|9031.98|9153.96|9033.96|9151.79|9031.79|10
1652731390000|2022-05-16 20:03:10|9152.27|9032.27|9151.58|9031.58|9152.34|9032.34|9151.58|9031.58|10
1652731400000|2022-05-16 20:03:20|9151.32|9031.32|9149.97|9029.97|9151.32|9031.32|9149.97|9029.97|10
1652731410000|2022-05-16 20:03:30|9150.02|9030.02|9149.9|9029.9|9150.02|9030.02|9148.53|9028.53|10
1652731420000|2022-05-16 20:03:40|9150.21|9030.21|9152.45|9032.45|9152.57|9032.57|9150.21|9030.21|10
1652731430000|2022-05-16 20:03:50|9152.58|9032.58|9154.21|9034.21|9154.21|9034.21|9152.58|9032.58|10
1652731440000|2022-05-16 20:04:00|9154.53|9034.53|9156.79|9036.79|9158.27|9038.27|9154.53|9034.53|9
1652731450000|2022-05-16 20:04:10|9156.76|9036.76|9157.77|9037.77|9157.92|9037.92|9156.76|9036.76|10
1652731460000|2022-05-16 20:04:20|9157.56|9037.56|9159.75|9039.75|9159.76|9039.76|9157.56|9037.56|10
1652731470000|2022-05-16 20:04:30|9159.95|9039.95|9160.57|9040.57|9161.02|9041.02|9159.95|9039.95|10
1652731480000|2022-05-16 20:04:40|9160.32|9040.32|9157.7|9037.7|9160.32|9040.32|9157.7|9037.7|10
1652731490000|2022-05-16 20:04:50|9157.14|9037.14|9157.2|9037.2|9157.62|9037.62|9156.88|9036.88|10
1652731500000|2022-05-16 20:05:00|9157.22|9037.22|9157.07|9037.07|9157.31|9037.31|9156.38|9036.38|10
1652731510000|2022-05-16 20:05:10|9156.88|9036.88|9156.71|9036.71|9156.97|9036.97|9155.63|9035.63|10
1652731520000|2022-05-16 20:05:20|9156.97|9036.97|9156.41|9036.41|9156.97|9036.97|9155.76|9035.76|9
1652731530000|2022-05-16 20:05:30|9155.78|9035.78|9154.64|9034.64|9156.11|9036.11|9154.64|9034.64|10
1652731540000|2022-05-16 20:05:40|9154.63|9034.63|9154.63|9034.63|9154.79|9034.79|9154.24|9034.24|9
1652731550000|2022-05-16 20:05:50|9154.5|9034.5|9154.76|9034.76|9154.88|9034.88|9154.5|9034.5|9
1652731560000|2022-05-16 20:06:00|9154.89|9034.89|9155.52|9035.52|9155.74|9035.74|9154.89|9034.89|10
1652731570000|2022-05-16 20:06:10|9156.14|9036.14|9158.59|9038.59|9158.59|9038.59|9156.14|9036.14|10
1652731580000|2022-05-16 20:06:20|9158.67|9038.67|9158.64|9038.64|9159.29|9039.29|9158.19|9038.19|9
1652731590000|2022-05-16 20:06:30|9159.19|9039.19|9162.92|9042.92|9162.92|9042.92|9158.8|9038.8|10
1652731600000|2022-05-16 20:06:40|9162.43|9042.43|9161.92|9041.92|9162.44|9042.44|9161.78|9041.78|9
1652731610000|2022-05-16 20:06:50|9162.42|9042.42|9163.18|9043.18|9163.67|9043.67|9162.42|9042.42|10
1652731620000|2022-05-16 20:07:00|9163.12|9043.12|9163.46|9043.46|9163.55|9043.55|9163.12|9043.12|10
1652731630000|2022-05-16 20:07:10|9163.58|9043.58|9163.16|9043.16|9163.72|9043.72|9163.16|9043.16|9
1652731640000|2022-05-16 20:07:20|9163.15|9043.15|9162.26|9042.26|9163.15|9043.15|9162.22|9042.22|10
1652731650000|2022-05-16 20:07:30|9162.09|9042.09|9162.63|9042.63|9162.92|9042.92|9161.93|9041.93|10
1652731660000|2022-05-16 20:07:40|9162.64|9042.64|9162.31|9042.31|9162.64|9042.64|9162.09|9042.09|10
1652731670000|2022-05-16 20:07:50|9162.46|9042.46|9161.93|9041.93|9162.57|9042.57|9161.93|9041.93|10
1652731680000|2022-05-16 20:08:00|9161.48|9041.48|9161|9041|9161.48|9041.48|9160.58|9040.58|10
1652731690000|2022-05-16 20:08:10|9160.96|9040.96|9160.85|9040.85|9160.96|9040.96|9160.2|9040.2|10
1652731700000|2022-05-16 20:08:20|9160.62|9040.62|9160.16|9040.16|9160.93|9040.93|9160.16|9040.16|10
1652731710000|2022-05-16 20:08:30|9160.14|9040.14|9159.44|9039.44|9160.38|9040.38|9159.26|9039.26|10
1652731720000|2022-05-16 20:08:40|9159.46|9039.46|9159.7|9039.7|9160.23|9040.23|9159.45|9039.45|10
1652731730000|2022-05-16 20:08:50|9160.43|9040.43|9161.95|9041.95|9161.95|9041.95|9159.48|9039.48|10
1652731740000|2022-05-16 20:09:00|9161.97|9041.97|9162.88|9042.88|9163.09|9043.09|9161.97|9041.97|10
1652731750000|2022-05-16 20:09:10|9162.71|9042.71|9162.76|9042.76|9163.14|9043.14|9162.53|9042.53|10
1652731760000|2022-05-16 20:09:20|9162.69|9042.69|9162.31|9042.31|9162.69|9042.69|9162.13|9042.13|9
1652731770000|2022-05-16 20:09:30|9162.56|9042.56|9161.69|9041.69|9162.56|9042.56|9161.62|9041.62|10
1652731780000|2022-05-16 20:09:40|9161.44|9041.44|9161.34|9041.34|9161.94|9041.94|9160.96|9040.96|10
1652731790000|2022-05-16 20:09:50|9160.95|9040.95|9161.83|9041.83|9161.83|9041.83|9160.95|9040.95|10
1652731800000|2022-05-16 20:10:00|9161.7|9041.7|9160.74|9040.74|9161.7|9041.7|9160.72|9040.72|10
1652731810000|2022-05-16 20:10:10|9160.84|9040.84|9160.53|9040.53|9160.84|9040.84|9159.85|9039.85|10
1652731820000|2022-05-16 20:10:20|9160.1|9040.1|9162.27|9042.27|9162.27|9042.27|9160.1|9040.1|10
1652731830000|2022-05-16 20:10:30|9162.81|9042.81|9163.95|9043.95|9163.95|9043.95|9162.41|9042.41|10
1652731840000|2022-05-16 20:10:40|9164.01|9044.01|9164.9|9044.9|9165.46|9045.46|9164.01|9044.01|9
1652731850000|2022-05-16 20:10:50|9166.06|9046.06|9165.15|9045.15|9166.06|9046.06|9165.05|9045.05|10
1652731860000|2022-05-16 20:11:00|9165.38|9045.38|9165.98|9045.98|9166.11|9046.11|9165.38|9045.38|9
1652731870000|2022-05-16 20:11:10|9165.55|9045.55|9167.02|9047.02|9167.02|9047.02|9165.55|9045.55|10
1652731880000|2022-05-16 20:11:20|9166.27|9046.27|9167.9|9047.9|9167.9|9047.9|9166.27|9046.27|10
1652731890000|2022-05-16 20:11:30|9168.06|9048.06|9168.64|9048.64|9168.79|9048.79|9167.63|9047.63|10
1652731900000|2022-05-16 20:11:40|9168.62|9048.62|9168.24|9048.24|9168.62|9048.62|9167.46|9047.46|10
1652731910000|2022-05-16 20:11:50|9167.89|9047.89|9170.13|9050.13|9170.13|9050.13|9167.89|9047.89|10
1652731920000|2022-05-16 20:12:00|9170.06|9050.06|9169.81|9049.81|9170.69|9050.69|9169.81|9049.81|10
1652731930000|2022-05-16 20:12:10|9170.02|9050.02|9169.92|9049.92|9170.18|9050.18|9169.36|9049.36|10
1652731940000|2022-05-16 20:12:20|9169.49|9049.49|9170.29|9050.29|9170.29|9050.29|9169.48|9049.48|9
1652731950000|2022-05-16 20:12:30|9170.27|9050.27|9171.55|9051.55|9171.55|9051.55|9170.13|9050.13|10
1652731960000|2022-05-16 20:12:40|9171.56|9051.56|9172.19|9052.19|9172.24|9052.24|9171.56|9051.56|10
1652731970000|2022-05-16 20:12:50|9172.28|9052.28|9172.76|9052.76|9172.82|9052.82|9172.23|9052.23|10
1652731980000|2022-05-16 20:13:00|9173.07|9053.07|9173.32|9053.32|9173.41|9053.41|9172.97|9052.97|10
1652731990000|2022-05-16 20:13:10|9173.33|9053.33|9173.9|9053.9|9173.9|9053.9|9173.02|9053.02|8
1652732000000|2022-05-16 20:13:20|9173.64|9053.64|9174.76|9054.76|9175.1|9055.1|9173.64|9053.64|10
1652732010000|2022-05-16 20:13:30|9175.83|9055.83|9176.71|9056.71|9176.71|9056.71|9175.83|9055.83|9
1652732020000|2022-05-16 20:13:40|9176.87|9056.87|9178.04|9058.04|9178.04|9058.04|9176.87|9056.87|10
1652732030000|2022-05-16 20:13:50|9178.23|9058.23|9179.47|9059.47|9179.47|9059.47|9178.23|9058.23|10
1652732040000|2022-05-16 20:14:00|9179.74|9059.74|9181.19|9061.19|9182.38|9062.38|9179.74|9059.74|10
1652732050000|2022-05-16 20:14:10|9182.8|9062.8|9181.43|9061.43|9182.8|9062.8|9180.88|9060.88|10
1652732060000|2022-05-16 20:14:20|9181.78|9061.78|9182.82|9062.82|9183.26|9063.26|9181.78|9061.78|10
1652732070000|2022-05-16 20:14:30|9183.51|9063.51|9185.64|9065.64|9185.64|9065.64|9182.96|9062.96|10
1652732080000|2022-05-16 20:14:40|9185.6|9065.6|9184.18|9064.18|9185.6|9065.6|9184.18|9064.18|9
1652732090000|2022-05-16 20:14:50|9185.08|9065.08|9184.08|9064.08|9185.08|9065.08|9182.89|9062.89|10
1652732100000|2022-05-16 20:15:00|9184|9064|9183.76|9063.76|9184.33|9064.33|9183.5|9063.5|10
1652732110000|2022-05-16 20:15:10|9184.01|9064.01|9185.14|9065.14|9185.14|9065.14|9183.9|9063.9|10
1652732120000|2022-05-16 20:15:20|9185.3|9065.3|9187.07|9067.07|9187.07|9067.07|9185.3|9065.3|10
1652732130000|2022-05-16 20:15:30|9187.1|9067.1|9188.04|9068.04|9188.04|9068.04|9187.01|9067.01|10
1652732140000|2022-05-16 20:15:40|9188.5|9068.5|9190.31|9070.31|9190.42|9070.42|9188.44|9068.44|10
1652732150000|2022-05-16 20:15:50|9190.15|9070.15|9190.34|9070.34|9190.69|9070.69|9190.13|9070.13|10
1652732160000|2022-05-16 20:16:00|9190.49|9070.49|9190.15|9070.15|9190.68|9070.68|9190.07|9070.07|10
1652732170000|2022-05-16 20:16:10|9189.98|9069.98|9188.68|9068.68|9189.98|9069.98|9188.29|9068.29|10
1652732180000|2022-05-16 20:16:20|9188.73|9068.73|9188.51|9068.51|9189.15|9069.15|9188.51|9068.51|10
1652732190000|2022-05-16 20:16:30|9189.42|9069.42|9189.98|9069.98|9190.04|9070.04|9189.22|9069.22|10
1652732200000|2022-05-16 20:16:40|9189.33|9069.33|9190|9070|9190.06|9070.06|9189.33|9069.33|10
1652732210000|2022-05-16 20:16:50|9189.89|9069.89|9190.84|9070.84|9190.84|9070.84|9189.89|9069.89|10
1652732220000|2022-05-16 20:17:00|9190.44|9070.44|9191.27|9071.27|9191.27|9071.27|9190.44|9070.44|9
1652732230000|2022-05-16 20:17:10|9190.81|9070.81|9191.3|9071.3|9191.46|9071.46|9190.55|9070.55|10
1652732240000|2022-05-16 20:17:20|9191.58|9071.58|9193.09|9073.09|9193.09|9073.09|9191.58|9071.58|10
1652732250000|2022-05-16 20:17:30|9192.91|9072.91|9192.64|9072.64|9192.91|9072.91|9192.49|9072.49|10
1652732260000|2022-05-16 20:17:40|9193.15|9073.15|9197.55|9077.55|9197.55|9077.55|9193.15|9073.15|10
1652732270000|2022-05-16 20:17:50|9198.39|9078.39|9201.23|9081.23|9202.08|9082.08|9198.39|9078.39|10
1652732280000|2022-05-16 20:18:00|9200.91|9080.91|9199.35|9079.35|9201.05|9081.05|9199.21|9079.21|10
1652732290000|2022-05-16 20:18:10|9199.9|9079.9|9203.39|9083.39|9203.44|9083.44|9199.9|9079.9|10
1652732300000|2022-05-16 20:18:20|9203.43|9083.43|9203.69|9083.69|9203.84|9083.84|9203.04|9083.04|10
1652732310000|2022-05-16 20:18:30|9204.01|9084.01|9203.59|9083.59|9204.33|9084.33|9203.55|9083.55|10
1652732320000|2022-05-16 20:18:40|9203.29|9083.29|9201.89|9081.89|9203.29|9083.29|9201.7|9081.7|10
1652732330000|2022-05-16 20:18:50|9201.87|9081.87|9201.24|9081.24|9201.87|9081.87|9200.67|9080.67|10
1652732340000|2022-05-16 20:19:00|9201.44|9081.44|9201.29|9081.29|9201.44|9081.44|9200.98|9080.98|10
1652732350000|2022-05-16 20:19:10|9201.43|9081.43|9201.02|9081.02|9201.43|9081.43|9200.74|9080.74|8
1652732360000|2022-05-16 20:19:20|9200.99|9080.99|9199.64|9079.64|9200.99|9080.99|9199.64|9079.64|10
1652732370000|2022-05-16 20:19:30|9199.02|9079.02|9197.74|9077.74|9199.02|9079.02|9197.74|9077.74|10
1652732380000|2022-05-16 20:19:40|9197.84|9077.84|9199.19|9079.19|9199.19|9079.19|9197.84|9077.84|10
1652732390000|2022-05-16 20:19:50|9198.49|9078.49|9197.38|9077.38|9198.54|9078.54|9197.38|9077.38|9
1652732400000|2022-05-16 20:20:00|9197.18|9077.18|9197.67|9077.67|9198.53|9078.53|9197.18|9077.18|10
1652732410000|2022-05-16 20:20:10|9197.64|9077.64|9196.72|9076.72|9197.64|9077.64|9196.72|9076.72|9
1652732420000|2022-05-16 20:20:20|9196.45|9076.45|9196.76|9076.76|9196.76|9076.76|9196.16|9076.16|8
1652732430000|2022-05-16 20:20:30|9196.48|9076.48|9195.2|9075.2|9196.48|9076.48|9195.11|9075.11|10
1652732440000|2022-05-16 20:20:40|9194.8|9074.8|9194.65|9074.65|9195.24|9075.24|9194.08|9074.08|10
1652732450000|2022-05-16 20:20:50|9194.68|9074.68|9193.07|9073.07|9194.68|9074.68|9193.07|9073.07|9
1652732460000|2022-05-16 20:21:00|9192.79|9072.79|9192.71|9072.71|9193.24|9073.24|9192.25|9072.25|9
1652732470000|2022-05-16 20:21:10|9192.69|9072.69|9192.23|9072.23|9192.79|9072.79|9192.21|9072.21|9
1652732480000|2022-05-16 20:21:20|9192.12|9072.12|9190.44|9070.44|9192.25|9072.25|9190.44|9070.44|10
1652732490000|2022-05-16 20:21:30|9191.48|9071.48|9189.6|9069.6|9191.48|9071.48|9189.6|9069.6|9
1652732500000|2022-05-16 20:21:40|9189.78|9069.78|9186.5|9066.5|9189.78|9069.78|9186.5|9066.5|10
1652732510000|2022-05-16 20:21:50|9186.42|9066.42|9182.88|9062.88|9186.42|9066.42|9182.88|9062.88|10
1652732520000|2022-05-16 20:22:00|9183.69|9063.69|9181.55|9061.55|9183.69|9063.69|9181.4|9061.4|10
1652732530000|2022-05-16 20:22:10|9180.9|9060.9|9179.98|9059.98|9180.9|9060.9|9179.7|9059.7|10
1652732540000|2022-05-16 20:22:20|9180.13|9060.13|9180.63|9060.63|9181.46|9061.46|9180.13|9060.13|10
1652732550000|2022-05-16 20:22:30|9181.5|9061.5|9182.39|9062.39|9182.39|9062.39|9180.62|9060.62|10
1652732560000|2022-05-16 20:22:40|9181.75|9061.75|9182.24|9062.24|9182.86|9062.86|9181.73|9061.73|10
1652732570000|2022-05-16 20:22:50|9182.8|9062.8|9180.99|9060.99|9182.8|9062.8|9180.99|9060.99|10
1652732580000|2022-05-16 20:23:00|9181.06|9061.06|9180.71|9060.71|9181.68|9061.68|9179.87|9059.87|10
1652732590000|2022-05-16 20:23:10|9179.85|9059.85|9179.83|9059.83|9181.24|9061.24|9179.78|9059.78|10
1652732600000|2022-05-16 20:23:20|9180.72|9060.72|9179.49|9059.49|9180.72|9060.72|9179.49|9059.49|10
1652732610000|2022-05-16 20:23:30|9179.3|9059.3|9178.51|9058.51|9179.3|9059.3|9178.17|9058.17|10
1652732620000|2022-05-16 20:23:40|9178.65|9058.65|9179.32|9059.32|9179.32|9059.32|9178.03|9058.03|10
1652732630000|2022-05-16 20:23:50|9179.31|9059.31|9178.75|9058.75|9179.59|9059.59|9178.75|9058.75|10
1652732640000|2022-05-16 20:24:00|9179.26|9059.26|9177.67|9057.67|9179.58|9059.58|9177.28|9057.28|10
1652732650000|2022-05-16 20:24:10|9177.77|9057.77|9179.06|9059.06|9179.06|9059.06|9177.77|9057.77|9
1652732660000|2022-05-16 20:24:20|9179.48|9059.48|9178.91|9058.91|9179.88|9059.88|9178.91|9058.91|10
1652732670000|2022-05-16 20:24:30|9178.73|9058.73|9178.96|9058.96|9179.32|9059.32|9178.51|9058.51|9
1652732680000|2022-05-16 20:24:40|9178.97|9058.97|9179.58|9059.58|9179.68|9059.68|9178.81|9058.81|10
1652732690000|2022-05-16 20:24:50|9179.26|9059.26|9178.09|9058.09|9179.66|9059.66|9178.09|9058.09|10
1652732700000|2022-05-16 20:25:00|9178.13|9058.13|9177.63|9057.63|9178.59|9058.59|9177.63|9057.63|10
1652732710000|2022-05-16 20:25:10|9177.26|9057.26|9177.03|9057.03|9177.26|9057.26|9176.52|9056.52|10
1652732720000|2022-05-16 20:25:20|9176.39|9056.39|9176.26|9056.26|9176.39|9056.39|9175.76|9055.76|9
1652732730000|2022-05-16 20:25:30|9175.97|9055.97|9175.89|9055.89|9176.36|9056.36|9175.61|9055.61|10
1652732740000|2022-05-16 20:25:40|9176.11|9056.11|9175.5|9055.5|9176.79|9056.79|9175.5|9055.5|10
1652732750000|2022-05-16 20:25:50|9175.56|9055.56|9175.27|9055.27|9176.86|9056.86|9175.19|9055.19|10
1652732760000|2022-05-16 20:26:00|9175.49|9055.49|9176.72|9056.72|9176.72|9056.72|9175.27|9055.27|10
1652732770000|2022-05-16 20:26:10|9176.98|9056.98|9181.23|9061.23|9181.5|9061.5|9176.94|9056.94|9
1652732780000|2022-05-16 20:26:20|9182.44|9062.44|9184.88|9064.88|9185|9065|9182.44|9062.44|10
1652732790000|2022-05-16 20:26:30|9185.09|9065.09|9185.81|9065.81|9185.81|9065.81|9184.65|9064.65|10
1652732800000|2022-05-16 20:26:40|9185.75|9065.75|9185.61|9065.61|9186.03|9066.03|9185.46|9065.46|9
1652732810000|2022-05-16 20:26:50|9185.52|9065.52|9185.3|9065.3|9185.76|9065.76|9184.93|9064.93|10
1652732820000|2022-05-16 20:27:00|9185.37|9065.37|9183.72|9063.72|9185.37|9065.37|9183.72|9063.72|10
1652732830000|2022-05-16 20:27:10|9183.18|9063.18|9182.77|9062.77|9183.18|9063.18|9182.64|9062.64|9
1652732840000|2022-05-16 20:27:20|9182.56|9062.56|9182.02|9062.02|9183.13|9063.13|9182.02|9062.02|10
1652732850000|2022-05-16 20:27:30|9182.17|9062.17|9181.64|9061.64|9182.17|9062.17|9181.59|9061.59|10
1652732860000|2022-05-16 20:27:40|9181.82|9061.82|9182.91|9062.91|9182.91|9062.91|9181.58|9061.58|7
1652732870000|2022-05-16 20:27:50|9183.22|9063.22|9183.98|9063.98|9184.15|9064.15|9183.2|9063.2|10
1652732880000|2022-05-16 20:28:00|9184.14|9064.14|9185.17|9065.17|9185.32|9065.32|9184.14|9064.14|10
1652732890000|2022-05-16 20:28:10|9184.64|9064.64|9184.33|9064.33|9184.99|9064.99|9184.33|9064.33|10
1652732900000|2022-05-16 20:28:20|9184.63|9064.63|9185.21|9065.21|9185.31|9065.31|9184.22|9064.22|10
1652732910000|2022-05-16 20:28:30|9185.39|9065.39|9188.12|9068.12|9188.29|9068.29|9185.39|9065.39|10
1652732920000|2022-05-16 20:28:40|9189.22|9069.22|9188.61|9068.61|9189.39|9069.39|9188.61|9068.61|10
1652732930000|2022-05-16 20:28:50|9188.62|9068.62|9189.37|9069.37|9189.42|9069.42|9188.53|9068.53|10
1652732940000|2022-05-16 20:29:00|9189.4|9069.4|9188.56|9068.56|9189.57|9069.57|9188.53|9068.53|10
1652732950000|2022-05-16 20:29:10|9188.32|9068.32|9188.11|9068.11|9188.73|9068.73|9188.11|9068.11|10
1652732960000|2022-05-16 20:29:20|9187.53|9067.53|9187.45|9067.45|9188.05|9068.05|9187.38|9067.38|10
1652732970000|2022-05-16 20:29:30|9187.78|9067.78|9189.37|9069.37|9189.37|9069.37|9187.78|9067.78|10
1652732980000|2022-05-16 20:29:40|9189.95|9069.95|9191.28|9071.28|9191.28|9071.28|9189.95|9069.95|10
1652732990000|2022-05-16 20:29:50|9191.23|9071.23|9192.48|9072.48|9192.76|9072.76|9191.23|9071.23|10
1652733000000|2022-05-16 20:30:00|9192.57|9072.57|9193.2|9073.2|9193.53|9073.53|9192.4|9072.4|10
1652733010000|2022-05-16 20:30:10|9193.27|9073.27|9195.05|9075.05|9195.05|9075.05|9192.88|9072.88|9
1652733020000|2022-05-16 20:30:20|9195.06|9075.06|9195.17|9075.17|9195.52|9075.52|9194.81|9074.81|10
1652733030000|2022-05-16 20:30:30|9194.66|9074.66|9194.51|9074.51|9194.66|9074.66|9193.59|9073.59|10
1652733040000|2022-05-16 20:30:40|9193.93|9073.93|9193.15|9073.15|9194.86|9074.86|9193.15|9073.15|10
1652733050000|2022-05-16 20:30:50|9193.07|9073.07|9192.92|9072.92|9193.56|9073.56|9192.92|9072.92|10
1652733060000|2022-05-16 20:31:00|9193.3|9073.3|9192.58|9072.58|9193.3|9073.3|9192.53|9072.53|10
1652733070000|2022-05-16 20:31:10|9192.78|9072.78|9191.69|9071.69|9192.89|9072.89|9191.69|9071.69|9
1652733080000|2022-05-16 20:31:20|9191.51|9071.51|9190.47|9070.47|9192.05|9072.05|9190.47|9070.47|10
1652733090000|2022-05-16 20:31:30|9190.39|9070.39|9189.74|9069.74|9190.39|9070.39|9189.74|9069.74|10
1652733100000|2022-05-16 20:31:40|9189.26|9069.26|9188.47|9068.47|9189.26|9069.26|9188.47|9068.47|9
1652733110000|2022-05-16 20:31:50|9188.43|9068.43|9188.74|9068.74|9189.52|9069.52|9188.09|9068.09|10
1652733120000|2022-05-16 20:32:00|9189.56|9069.56|9190|9070|9190|9070|9189.04|9069.04|10
1652733130000|2022-05-16 20:32:10|9190.32|9070.32|9189.91|9069.91|9190.32|9070.32|9189.91|9069.91|10
1652733140000|2022-05-16 20:32:20|9189.67|9069.67|9189.7|9069.7|9190.04|9070.04|9189.63|9069.63|10
1652733150000|2022-05-16 20:32:30|9190.23|9070.23|9190.35|9070.35|9191.14|9071.14|9189.53|9069.53|10
1652733160000|2022-05-16 20:32:40|9190.92|9070.92|9190.11|9070.11|9190.92|9070.92|9189.88|9069.88|10
1652733170000|2022-05-16 20:32:50|9190.12|9070.12|9189.63|9069.63|9190.12|9070.12|9189.63|9069.63|9
1652733180000|2022-05-16 20:33:00|9189.16|9069.16|9189.67|9069.67|9189.67|9069.67|9189.14|9069.14|9
1652733190000|2022-05-16 20:33:10|9189.88|9069.88|9189.47|9069.47|9189.99|9069.99|9189.36|9069.36|10
1652733200000|2022-05-16 20:33:20|9189.64|9069.64|9189.91|9069.91|9189.96|9069.96|9189.64|9069.64|10
1652733210000|2022-05-16 20:33:30|9189.78|9069.78|9190.43|9070.43|9190.43|9070.43|9189.78|9069.78|10
1652733220000|2022-05-16 20:33:40|9190.26|9070.26|9190.69|9070.69|9190.78|9070.78|9190.26|9070.26|10
1652733230000|2022-05-16 20:33:50|9190.51|9070.51|9190.57|9070.57|9190.91|9070.91|9190.47|9070.47|9
1652733240000|2022-05-16 20:34:00|9190.83|9070.83|9192.61|9072.61|9192.61|9072.61|9190.83|9070.83|10
1652733250000|2022-05-16 20:34:10|9193.38|9073.38|9196.73|9076.73|9197.01|9077.01|9193.38|9073.38|10
1652733260000|2022-05-16 20:34:20|9198.33|9078.33|9199.34|9079.34|9199.44|9079.44|9198.33|9078.33|9
1652733270000|2022-05-16 20:34:30|9199.2|9079.2|9200.2|9080.2|9200.59|9080.59|9199.2|9079.2|10
1652733280000|2022-05-16 20:34:40|9200.57|9080.57|9199.68|9079.68|9200.83|9080.83|9199.62|9079.62|10
1652733290000|2022-05-16 20:34:50|9199.72|9079.72|9198.79|9078.79|9199.72|9079.72|9198.67|9078.67|8
1652733300000|2022-05-16 20:35:00|9198.81|9078.81|9198.53|9078.53|9198.81|9078.81|9198.26|9078.26|10
1652733310000|2022-05-16 20:35:10|9198.55|9078.55|9200.17|9080.17|9200.17|9080.17|9198.52|9078.52|8
1652733320000|2022-05-16 20:35:20|9200.2|9080.2|9201.42|9081.42|9201.42|9081.42|9200.14|9080.14|9
1652733330000|2022-05-16 20:35:30|9201.29|9081.29|9200.93|9080.93|9201.54|9081.54|9200.93|9080.93|10
1652733340000|2022-05-16 20:35:40|9201.3|9081.3|9202.39|9082.39|9202.39|9082.39|9201.3|9081.3|10
1652733350000|2022-05-16 20:35:50|9202.31|9082.31|9203.95|9083.95|9204.12|9084.12|9202.31|9082.31|9
1652733360000|2022-05-16 20:36:00|9204.29|9084.29|9205.01|9085.01|9205.01|9085.01|9204.29|9084.29|10
1652733370000|2022-05-16 20:36:10|9205.08|9085.08|9206.23|9086.23|9206.23|9086.23|9204.96|9084.96|10
1652733380000|2022-05-16 20:36:20|9206.64|9086.64|9207.02|9087.02|9207.12|9087.12|9206.48|9086.48|8
1652733390000|2022-05-16 20:36:30|9207.22|9087.22|9208.32|9088.32|9209.01|9089.01|9206.77|9086.77|10
1652733400000|2022-05-16 20:36:40|9209.22|9089.22|9209.77|9089.77|9209.77|9089.77|9209.22|9089.22|8
1652733410000|2022-05-16 20:36:50|9209.46|9089.46|9210.73|9090.73|9210.73|9090.73|9209.46|9089.46|10
1652733420000|2022-05-16 20:37:00|9210.72|9090.72|9210.94|9090.94|9210.99|9090.99|9210.72|9090.72|10
1652733430000|2022-05-16 20:37:10|9210.88|9090.88|9211.98|9091.98|9212.01|9092.01|9210.72|9090.72|10
1652733440000|2022-05-16 20:37:20|9211.99|9091.99|9211.99|9091.99|9212.15|9092.15|9211.83|9091.83|8
1652733450000|2022-05-16 20:37:30|9211.62|9091.62|9210.35|9090.35|9212.65|9092.65|9210.35|9090.35|9
1652733460000|2022-05-16 20:37:40|9210.95|9090.95|9209.63|9089.63|9210.95|9090.95|9209.5|9089.5|10
1652733470000|2022-05-16 20:37:50|9209.51|9089.51|9209.5|9089.5|9209.56|9089.56|9208.75|9088.75|10
1652733480000|2022-05-16 20:38:00|9209.45|9089.45|9208.4|9088.4|9209.45|9089.45|9208.4|9088.4|10
1652733490000|2022-05-16 20:38:10|9208.5|9088.5|9208.08|9088.08|9208.51|9088.51|9207.66|9087.66|10
1652733500000|2022-05-16 20:38:20|9208|9088|9208.09|9088.09|9208.28|9088.28|9208|9088|9
1652733510000|2022-05-16 20:38:30|9208.07|9088.07|9207.27|9087.27|9208.07|9088.07|9207.27|9087.27|9
1652733520000|2022-05-16 20:38:40|9207.24|9087.24|9206.45|9086.45|9207.3|9087.3|9206.45|9086.45|9
1652733530000|2022-05-16 20:38:50|9206.51|9086.51|9206.43|9086.43|9206.56|9086.56|9206.41|9086.41|10
1652733540000|2022-05-16 20:39:00|9206.22|9086.22|9206.58|9086.58|9206.81|9086.81|9206.08|9086.08|10
1652733550000|2022-05-16 20:39:10|9206.56|9086.56|9206.47|9086.47|9206.56|9086.56|9206.44|9086.44|8
1652733560000|2022-05-16 20:39:20|9206.48|9086.48|9206.25|9086.25|9206.52|9086.52|9205.95|9085.95|9
1652733570000|2022-05-16 20:39:30|9206.37|9086.37|9206.32|9086.32|9206.37|9086.37|9206.26|9086.26|8
1652733580000|2022-05-16 20:39:40|9206.29|9086.29|9205.33|9085.33|9206.32|9086.32|9205.2|9085.2|10
1652733590000|2022-05-16 20:39:50|9205.12|9085.12|9204.31|9084.31|9205.17|9085.17|9204.31|9084.31|10
1652733600000|2022-05-16 20:40:00|9204.21|9084.21|9203.5|9083.5|9204.21|9084.21|9203.5|9083.5|10
1652733610000|2022-05-16 20:40:10|9203.88|9083.88|9197.38|9077.38|9203.88|9083.88|9197.38|9077.38|10
1652733620000|2022-05-16 20:40:20|9197.56|9077.56|9194.75|9074.75|9197.56|9077.56|9194.75|9074.75|10
1652733630000|2022-05-16 20:40:30|9194.59|9074.59|9195.85|9075.85|9195.85|9075.85|9194.59|9074.59|10
1652733640000|2022-05-16 20:40:40|9196|9076|9196.46|9076.46|9196.46|9076.46|9195.88|9075.88|9
1652733650000|2022-05-16 20:40:50|9196.16|9076.16|9198.49|9078.49|9198.49|9078.49|9196.16|9076.16|9
1652733660000|2022-05-16 20:41:00|9198.56|9078.56|9198.04|9078.04|9198.81|9078.81|9198.04|9078.04|10
1652733670000|2022-05-16 20:41:10|9198.65|9078.65|9198.71|9078.71|9199.69|9079.69|9198.26|9078.26|10
1652733680000|2022-05-16 20:41:20|9198.75|9078.75|9197.21|9077.21|9198.75|9078.75|9197.2|9077.2|10
1652733690000|2022-05-16 20:41:30|9197.38|9077.38|9196.3|9076.3|9197.38|9077.38|9196.3|9076.3|10
1652733700000|2022-05-16 20:41:40|9195.99|9075.99|9194.47|9074.47|9195.99|9075.99|9194.3|9074.3|10
1652733710000|2022-05-16 20:41:50|9193.99|9073.99|9193.81|9073.81|9194.02|9074.02|9192.86|9072.86|10
1652733720000|2022-05-16 20:42:00|9192.89|9072.89|9193.8|9073.8|9193.86|9073.86|9192.37|9072.37|10
1652733730000|2022-05-16 20:42:10|9194|9074|9192.62|9072.62|9194|9074|9192.62|9072.62|9
1652733740000|2022-05-16 20:42:20|9192.85|9072.85|9191.56|9071.56|9193.05|9073.05|9191.56|9071.56|10
1652733750000|2022-05-16 20:42:30|9191.08|9071.08|9191.83|9071.83|9192.32|9072.32|9190.55|9070.55|10
1652733760000|2022-05-16 20:42:40|9192.88|9072.88|9193.48|9073.48|9194.15|9074.15|9192.88|9072.88|10
1652733770000|2022-05-16 20:42:50|9193.72|9073.72|9193.42|9073.42|9194.41|9074.41|9193.42|9073.42|10
1652733780000|2022-05-16 20:43:00|9193.15|9073.15|9192.55|9072.55|9193.15|9073.15|9192.38|9072.38|10
1652733790000|2022-05-16 20:43:10|9192.29|9072.29|9189.38|9069.38|9192.29|9072.29|9188.7|9068.7|10
1652733800000|2022-05-16 20:43:20|9189.47|9069.47|9192.55|9072.55|9192.55|9072.55|9189.47|9069.47|9
1652733810000|2022-05-16 20:43:30|9192.09|9072.09|9195.59|9075.59|9195.65|9075.65|9192.09|9072.09|10
1652733820000|2022-05-16 20:43:40|9195.62|9075.62|9194.28|9074.28|9196.07|9076.07|9194.28|9074.28|10
1652733830000|2022-05-16 20:43:50|9193.91|9073.91|9192.41|9072.41|9194.21|9074.21|9192.41|9072.41|9
1652733840000|2022-05-16 20:44:00|9191.83|9071.83|9190.96|9070.96|9192.46|9072.46|9190.96|9070.96|10
1652733850000|2022-05-16 20:44:10|9190.7|9070.7|9190.92|9070.92|9191.05|9071.05|9190.52|9070.52|9
1652733860000|2022-05-16 20:44:20|9191.05|9071.05|9190.61|9070.61|9191.05|9071.05|9190.1|9070.1|9
1652733870000|2022-05-16 20:44:30|9190.78|9070.78|9192.01|9072.01|9192.01|9072.01|9190.78|9070.78|10
1652733880000|2022-05-16 20:44:40|9191.68|9071.68|9193.48|9073.48|9193.57|9073.57|9191.68|9071.68|10
1652733890000|2022-05-16 20:44:50|9193.49|9073.49|9195.41|9075.41|9195.41|9075.41|9193.32|9073.32|10
1652733900000|2022-05-16 20:45:00|9195.15|9075.15|9195.66|9075.66|9195.66|9075.66|9194.66|9074.66|10
1652733910000|2022-05-16 20:45:10|9195.99|9075.99|9198.23|9078.23|9198.23|9078.23|9195.99|9075.99|10
1652733920000|2022-05-16 20:45:20|9197.94|9077.94|9200.81|9080.81|9200.81|9080.81|9197.94|9077.94|10
1652733930000|2022-05-16 20:45:30|9201.62|9081.62|9203.06|9083.06|9203.15|9083.15|9200.79|9080.79|10
1652733940000|2022-05-16 20:45:40|9202.5|9082.5|9202.73|9082.73|9203.14|9083.14|9202.14|9082.14|10
1652733950000|2022-05-16 20:45:50|9202.43|9082.43|9202.5|9082.5|9202.5|9082.5|9201.99|9081.99|8
1652733960000|2022-05-16 20:46:00|9203.06|9083.06|9203.73|9083.73|9203.78|9083.78|9202.92|9082.92|9
1652733970000|2022-05-16 20:46:10|9203.89|9083.89|9204.99|9084.99|9205.43|9085.43|9203.86|9083.86|10
1652733980000|2022-05-16 20:46:20|9205.09|9085.09|9204.72|9084.72|9205.63|9085.63|9204.41|9084.41|10
1652733990000|2022-05-16 20:46:30|9204.48|9084.48|9204.39|9084.39|9204.68|9084.68|9204.09|9084.09|10
1652734000000|2022-05-16 20:46:40|9204.71|9084.71|9204.85|9084.85|9205.44|9085.44|9204.48|9084.48|9
1652734010000|2022-05-16 20:46:50|9204.8|9084.8|9206.31|9086.31|9206.31|9086.31|9204.8|9084.8|10
1652734020000|2022-05-16 20:47:00|9205.73|9085.73|9205.76|9085.76|9206.71|9086.71|9205.63|9085.63|10
1652734030000|2022-05-16 20:47:10|9205.95|9085.95|9205.12|9085.12|9205.95|9085.95|9204.78|9084.78|9
1652734040000|2022-05-16 20:47:20|9205.17|9085.17|9206.47|9086.47|9207.01|9087.01|9205.17|9085.17|10
1652734050000|2022-05-16 20:47:30|9207.15|9087.15|9212.09|9092.09|9212.17|9092.17|9207.15|9087.15|10
1652734060000|2022-05-16 20:47:40|9211.67|9091.67|9213.69|9093.69|9213.69|9093.69|9210.96|9090.96|10
1652734070000|2022-05-16 20:47:50|9213.76|9093.76|9218.55|9098.55|9218.55|9098.55|9213.76|9093.76|10
1652734080000|2022-05-16 20:48:00|9219.8|9099.8|9220.7|9100.7|9220.7|9100.7|9219.18|9099.18|10
1652734090000|2022-05-16 20:48:10|9220.46|9100.46|9221.86|9101.86|9221.86|9101.86|9220.42|9100.42|10
1652734100000|2022-05-16 20:48:20|9221.82|9101.82|9224.63|9104.63|9224.63|9104.63|9221.82|9101.82|10
1652734110000|2022-05-16 20:48:30|9224.32|9104.32|9224.29|9104.29|9225.35|9105.35|9224.24|9104.24|10
1652734120000|2022-05-16 20:48:40|9223.81|9103.81|9225.17|9105.17|9225.17|9105.17|9223.7|9103.7|10
1652734130000|2022-05-16 20:48:50|9223.94|9103.94|9224.79|9104.79|9225.8|9105.8|9223.94|9103.94|10
1652734140000|2022-05-16 20:49:00|9224.94|9104.94|9225.42|9105.42|9225.45|9105.45|9224.55|9104.55|10
1652734150000|2022-05-16 20:49:10|9224.78|9104.78|9224.77|9104.77|9225.1|9105.1|9224.77|9104.77|9
1652734160000|2022-05-16 20:49:20|9224.67|9104.67|9224.42|9104.42|9224.77|9104.77|9224.33|9104.33|8
1652734170000|2022-05-16 20:49:30|9224.14|9104.14|9223.47|9103.47|9224.21|9104.21|9223.47|9103.47|9
1652734180000|2022-05-16 20:49:40|9222.85|9102.85|9221.49|9101.49|9222.85|9102.85|9221.49|9101.49|9
1652734190000|2022-05-16 20:49:50|9221.96|9101.96|9221.28|9101.28|9221.96|9101.96|9220.6|9100.6|10
1652734200000|2022-05-16 20:50:00|9220.81|9100.81|9219.51|9099.51|9220.81|9100.81|9219.24|9099.24|10
1652734210000|2022-05-16 20:50:10|9219.72|9099.72|9219.32|9099.32|9220.48|9100.48|9219.32|9099.32|8
1652734220000|2022-05-16 20:50:20|9221.14|9101.14|9221.38|9101.38|9221.44|9101.44|9219.67|9099.67|10
1652734230000|2022-05-16 20:50:30|9221.29|9101.29|9221.52|9101.52|9222.21|9102.21|9221.19|9101.19|10
1652734240000|2022-05-16 20:50:40|9221.46|9101.46|9219.47|9099.47|9221.82|9101.82|9219.38|9099.38|10
1652734250000|2022-05-16 20:50:50|9219.63|9099.63|9220.25|9100.25|9220.25|9100.25|9219.2|9099.2|10
1652734260000|2022-05-16 20:51:00|9220.33|9100.33|9220.02|9100.02|9220.4|9100.4|9219.92|9099.92|9
1652734270000|2022-05-16 20:51:10|9220.05|9100.05|9219.48|9099.48|9220.57|9100.57|9219.47|9099.47|9
1652734280000|2022-05-16 20:51:20|9219.45|9099.45|9219.36|9099.36|9219.62|9099.62|9219.15|9099.15|9
1652734290000|2022-05-16 20:51:30|9219.44|9099.44|9219.73|9099.73|9219.73|9099.73|9219.35|9099.35|10
1652734300000|2022-05-16 20:51:40|9219.62|9099.62|9220.21|9100.21|9220.33|9100.33|9219.48|9099.48|10
1652734310000|2022-05-16 20:51:50|9220.05|9100.05|9220.91|9100.91|9221.03|9101.03|9220.05|9100.05|10
1652734320000|2022-05-16 20:52:00|9221.39|9101.39|9221.27|9101.27|9222.39|9102.39|9220.86|9100.86|9
1652734330000|2022-05-16 20:52:10|9220.35|9100.35|9220.27|9100.27|9220.91|9100.91|9219.74|9099.74|10
1652734340000|2022-05-16 20:52:20|9220.92|9100.92|9222.03|9102.03|9222.25|9102.25|9220.28|9100.28|10
1652734350000|2022-05-16 20:52:30|9221.86|9101.86|9224.3|9104.3|9224.76|9104.76|9221.86|9101.86|10
1652734360000|2022-05-16 20:52:40|9224.58|9104.58|9228.28|9108.28|9228.28|9108.28|9224.58|9104.58|9
1652734370000|2022-05-16 20:52:50|9228.44|9108.44|9230.07|9110.07|9230.07|9110.07|9228.44|9108.44|9
1652734380000|2022-05-16 20:53:00|9229.99|9109.99|9231.1|9111.1|9231.1|9111.1|9229.99|9109.99|10
1652734390000|2022-05-16 20:53:10|9231.06|9111.06|9230.3|9110.3|9231.06|9111.06|9230.3|9110.3|9
1652734400000|2022-05-16 20:53:20|9230.24|9110.24|9229.79|9109.79|9230.24|9110.24|9228.96|9108.96|10
1652734410000|2022-05-16 20:53:30|9230.14|9110.14|9230.18|9110.18|9230.53|9110.53|9230.11|9110.11|10
1652734420000|2022-05-16 20:53:40|9230.4|9110.4|9230.53|9110.53|9230.53|9110.53|9230.19|9110.19|8
1652734430000|2022-05-16 20:53:50|9230.76|9110.76|9231.14|9111.14|9231.14|9111.14|9230.19|9110.19|10
1652734440000|2022-05-16 20:54:00|9230.61|9110.61|9230.88|9110.88|9231.19|9111.19|9230.46|9110.46|9
1652734450000|2022-05-16 20:54:10|9230.5|9110.5|9230.04|9110.04|9230.69|9110.69|9229.79|9109.79|9
1652734460000|2022-05-16 20:54:20|9230.07|9110.07|9230.96|9110.96|9230.96|9110.96|9230.04|9110.04|10
1652734470000|2022-05-16 20:54:30|9231.04|9111.04|9231.63|9111.63|9231.97|9111.97|9230.77|9110.77|9
1652734480000|2022-05-16 20:54:40|9231.59|9111.59|9231.53|9111.53|9231.65|9111.65|9231.22|9111.22|10
1652734490000|2022-05-16 20:54:50|9231.7|9111.7|9233.25|9113.25|9233.25|9113.25|9231.6|9111.6|9
1652734500000|2022-05-16 20:55:00|9233.14|9113.14|9234.25|9114.25|9234.25|9114.25|9233.14|9113.14|9
1652734510000|2022-05-16 20:55:10|9235.22|9115.22|9235.61|9115.61|9235.63|9115.63|9235.22|9115.22|9
1652734520000|2022-05-16 20:55:20|9235.36|9115.36|9238.28|9118.28|9238.35|9118.35|9235.36|9115.36|10
1652734530000|2022-05-16 20:55:30|9238.41|9118.41|9239.09|9119.09|9239.18|9119.18|9238.14|9118.14|9
1652734540000|2022-05-16 20:55:40|9239.44|9119.44|9239.32|9119.32|9240.24|9120.24|9239.01|9119.01|10
1652734550000|2022-05-16 20:55:50|9239|9119|9238.4|9118.4|9239.07|9119.07|9238.3|9118.3|10
1652734560000|2022-05-16 20:56:00|9238.65|9118.65|9238.56|9118.56|9238.69|9118.69|9238.49|9118.49|8
1652734570000|2022-05-16 20:56:10|9238.28|9118.28|9237.52|9117.52|9238.55|9118.55|9237.52|9117.52|9
1652734580000|2022-05-16 20:56:20|9237.3|9117.3|9238.34|9118.34|9238.34|9118.34|9237.18|9117.18|10
1652734590000|2022-05-16 20:56:30|9238.15|9118.15|9239.16|9119.16|9239.16|9119.16|9238.15|9118.15|10
1652734600000|2022-05-16 20:56:40|9239.22|9119.22|9240.39|9120.39|9240.39|9120.39|9239.22|9119.22|9
1652734610000|2022-05-16 20:56:50|9240.1|9120.1|9241.31|9121.31|9241.31|9121.31|9240.1|9120.1|9
1652734620000|2022-05-16 20:57:00|9241.41|9121.41|9242.2|9122.2|9242.78|9122.78|9241.41|9121.41|10
1652734630000|2022-05-16 20:57:10|9242.46|9122.46|9243.03|9123.03|9243.03|9123.03|9242.46|9122.46|10
1652734640000|2022-05-16 20:57:20|9242.94|9122.94|9242.25|9122.25|9242.94|9122.94|9242.25|9122.25|9
1652734650000|2022-05-16 20:57:30|9242.24|9122.24|9243.8|9123.8|9243.8|9123.8|9242.19|9122.19|10
1652734660000|2022-05-16 20:57:40|9243.73|9123.73|9245.81|9125.81|9245.92|9125.92|9243.73|9123.73|10
1652734670000|2022-05-16 20:57:50|9246.03|9126.03|9248.06|9128.06|9248.06|9128.06|9245.85|9125.85|9
1652734680000|2022-05-16 20:58:00|9247.87|9127.87|9250.38|9130.38|9250.4|9130.4|9247.87|9127.87|10
1652734690000|2022-05-16 20:58:10|9250.34|9130.34|9249.9|9129.9|9250.92|9130.92|9249.9|9129.9|10
1652734700000|2022-05-16 20:58:20|9249.38|9129.38|9248.84|9128.84|9249.59|9129.59|9248.64|9128.64|9
1652734710000|2022-05-16 20:58:30|9248.72|9128.72|9248.22|9128.22|9248.83|9128.83|9247.99|9127.99|8
1652734720000|2022-05-16 20:58:40|9247.98|9127.98|9247.27|9127.27|9248.27|9128.27|9247.27|9127.27|10
1652734730000|2022-05-16 20:58:50|9247.38|9127.38|9246|9126|9247.38|9127.38|9246|9126|8
1652734740000|2022-05-16 20:59:00|9245.83|9125.83|9245.88|9125.88|9246.05|9126.05|9245.68|9125.68|10
1652734750000|2022-05-16 20:59:10|9246.41|9126.41|9247.06|9127.06|9247.14|9127.14|9246.13|9126.13|9
1652734760000|2022-05-16 20:59:20|9247.11|9127.11|9249.44|9129.44|9249.64|9129.64|9247.11|9127.11|9
1652734770000|2022-05-16 20:59:30|9249.39|9129.39|9251.11|9131.11|9251.11|9131.11|9249.39|9129.39|9
1652734780000|2022-05-16 20:59:40|9251.15|9131.15|9251.8|9131.8|9251.8|9131.8|9250.72|9130.72|9
1652734790000|2022-05-16 20:59:50|9251.52|9131.52|9252.44|9132.44|9252.44|9132.44|9251.29|9131.29|10
1652734800000|2022-05-16 21:00:00|9252.53|9132.53|9254.88|9134.88|9254.88|9134.88|9252.48|9132.48|10
1652734810000|2022-05-16 21:00:10|9254.75|9134.75|9252.07|9132.07|9254.75|9134.75|9252.06|9132.06|10
1652734820000|2022-05-16 21:00:20|9251.23|9131.23|9251.56|9131.56|9251.8|9131.8|9250.06|9130.06|9
1652734830000|2022-05-16 21:00:30|9251.2|9131.2|9248.69|9128.69|9251.2|9131.2|9248.69|9128.69|10
1652734840000|2022-05-16 21:00:40|9248.89|9128.89|9248.24|9128.24|9248.89|9128.89|9248.01|9128.01|9
1652734850000|2022-05-16 21:00:50|9248.33|9128.33|9247.73|9127.73|9248.35|9128.35|9247.07|9127.07|10
1652734860000|2022-05-16 21:01:00|9248.27|9128.27|9248.4|9128.4|9248.4|9128.4|9247.52|9127.52|10
1652734870000|2022-05-16 21:01:10|9247.91|9127.91|9249.5|9129.5|9249.5|9129.5|9247.88|9127.88|10
1652734880000|2022-05-16 21:01:20|9249.54|9129.54|9248.88|9128.88|9250.57|9130.57|9248.88|9128.88|10
1652734890000|2022-05-16 21:01:30|9248.52|9128.52|9248.61|9128.61|9249.83|9129.83|9248.16|9128.16|10
1652734900000|2022-05-16 21:01:40|9249.22|9129.22|9251|9131|9251|9131|9249.13|9129.13|10
1652734910000|2022-05-16 21:01:50|9250.26|9130.26|9250.22|9130.22|9250.84|9130.84|9250.09|9130.09|10
1652734920000|2022-05-16 21:02:00|9250.59|9130.59|9250.46|9130.46|9251.19|9131.19|9250.46|9130.46|10
1652734930000|2022-05-16 21:02:10|9251.32|9131.32|9251.16|9131.16|9251.32|9131.32|9250.09|9130.09|10
1652734940000|2022-05-16 21:02:20|9250.47|9130.47|9251.89|9131.89|9251.89|9131.89|9250.47|9130.47|10
1652734950000|2022-05-16 21:02:30|9252|9132|9252.17|9132.17|9253.34|9133.34|9251.9|9131.9|9
1652734960000|2022-05-16 21:02:40|9252.09|9132.09|9252.38|9132.38|9253.38|9133.38|9252.09|9132.09|10
1652734970000|2022-05-16 21:02:50|9252.23|9132.23|9254.88|9134.88|9255.98|9135.98|9252.23|9132.23|10
1652734980000|2022-05-16 21:03:00|9256.16|9136.16|9254.45|9134.45|9256.16|9136.16|9254.45|9134.45|10
1652734990000|2022-05-16 21:03:10|9254.58|9134.58|9254.34|9134.34|9255.35|9135.35|9253.95|9133.95|10
1652735000000|2022-05-16 21:03:20|9254.25|9134.25|9255.91|9135.91|9255.91|9135.91|9254.25|9134.25|10
1652735010000|2022-05-16 21:03:30|9256.21|9136.21|9259.67|9139.67|9259.67|9139.67|9256.21|9136.21|10
1652735020000|2022-05-16 21:03:40|9259.8|9139.8|9260.16|9140.16|9260.3|9140.3|9259.69|9139.69|10
1652735030000|2022-05-16 21:03:50|9260.01|9140.01|9261.89|9141.89|9261.89|9141.89|9260.01|9140.01|10
1652735040000|2022-05-16 21:04:00|9262.09|9142.09|9262.58|9142.58|9263.17|9143.17|9262.09|9142.09|10
1652735050000|2022-05-16 21:04:10|9264.07|9144.07|9268.2|9148.2|9268.2|9148.2|9264.07|9144.07|10
1652735060000|2022-05-16 21:04:20|9268.39|9148.39|9269.4|9149.4|9269.4|9149.4|9267.52|9147.52|10
1652735070000|2022-05-16 21:04:30|9269.92|9149.92|9270.73|9150.73|9270.73|9150.73|9269.92|9149.92|10
1652735080000|2022-05-16 21:04:40|9270.82|9150.82|9271.95|9151.95|9272.07|9152.07|9270.82|9150.82|9
1652735090000|2022-05-16 21:04:50|9271.39|9151.39|9273.83|9153.83|9273.83|9153.83|9271.39|9151.39|10
1652735100000|2022-05-16 21:05:00|9273.79|9153.79|9277.73|9157.73|9277.8|9157.8|9273.79|9153.79|10
1652735110000|2022-05-16 21:05:10|9277.89|9157.89|9286.34|9166.34|9286.34|9166.34|9277.89|9157.89|10
1652735120000|2022-05-16 21:05:20|9286.27|9166.27|9293.7|9173.7|9294.84|9174.84|9286.27|9166.27|10
1652735130000|2022-05-16 21:05:30|9293.49|9173.49|9288.19|9168.19|9293.49|9173.49|9288.19|9168.19|10
1652735140000|2022-05-16 21:05:40|9288.43|9168.43|9290.17|9170.17|9290.17|9170.17|9288.43|9168.43|10
1652735150000|2022-05-16 21:05:50|9289.83|9169.83|9290.54|9170.54|9291.87|9171.87|9288.49|9168.49|10
1652735160000|2022-05-16 21:06:00|9290.43|9170.43|9286.91|9166.91|9290.43|9170.43|9286.63|9166.63|10
1652735170000|2022-05-16 21:06:10|9286.82|9166.82|9286.05|9166.05|9287.11|9167.11|9285.98|9165.98|10
1652735180000|2022-05-16 21:06:20|9286.17|9166.17|9288.07|9168.07|9288.07|9168.07|9286.15|9166.15|10
1652735190000|2022-05-16 21:06:30|9288.25|9168.25|9293.47|9173.47|9293.47|9173.47|9288.25|9168.25|9
1652735200000|2022-05-16 21:06:40|9292.9|9172.9|9301.58|9181.58|9301.58|9181.58|9292.9|9172.9|10
1652735210000|2022-05-16 21:06:50|9301.62|9181.62|9307.18|9187.18|9307.93|9187.93|9301.62|9181.62|10
1652735220000|2022-05-16 21:07:00|9307.02|9187.02|9308.56|9188.56|9308.56|9188.56|9307.02|9187.02|10
1652735230000|2022-05-16 21:07:10|9308.86|9188.86|9310.89|9190.89|9311.6|9191.6|9308.86|9188.86|10
1652735240000|2022-05-16 21:07:20|9311.1|9191.1|9313.2|9193.2|9313.28|9193.28|9309.97|9189.97|10
1652735250000|2022-05-16 21:07:30|9312.7|9192.7|9312.78|9192.78|9313.58|9193.58|9312.05|9192.05|10
1652735260000|2022-05-16 21:07:40|9313.05|9193.05|9316.07|9196.07|9316.23|9196.23|9313.05|9193.05|10
1652735270000|2022-05-16 21:07:50|9316.57|9196.57|9318.08|9198.08|9318.15|9198.15|9316.57|9196.57|10
1652735280000|2022-05-16 21:08:00|9317.83|9197.83|9320.03|9200.03|9320.21|9200.21|9317.81|9197.81|10
1652735290000|2022-05-16 21:08:10|9320.24|9200.24|9317.73|9197.73|9320.75|9200.75|9317.73|9197.73|10
1652735300000|2022-05-16 21:08:20|9319.19|9199.19|9318.51|9198.51|9319.19|9199.19|9316.34|9196.34|10
1652735310000|2022-05-16 21:08:30|9318|9198|9319.61|9199.61|9319.92|9199.92|9317.17|9197.17|10
1652735320000|2022-05-16 21:08:40|9317.99|9197.99|9331.2|9211.2|9331.2|9211.2|9317.99|9197.99|10
1652735330000|2022-05-16 21:08:50|9331.42|9211.42|9332.44|9212.44|9333.4|9213.4|9331.42|9211.42|10
1652735340000|2022-05-16 21:09:00|9332.94|9212.94|9331.57|9211.57|9332.94|9212.94|9331.09|9211.09|10
1652735350000|2022-05-16 21:09:10|9331.61|9211.61|9330.52|9210.52|9332.41|9212.41|9330.37|9210.37|10
1652735360000|2022-05-16 21:09:20|9330.5|9210.5|9328.63|9208.63|9330.63|9210.63|9328.63|9208.63|10
1652735370000|2022-05-16 21:09:30|9328.37|9208.37|9324.64|9204.64|9328.39|9208.39|9324.64|9204.64|10
1652735380000|2022-05-16 21:09:40|9324.46|9204.46|9321.53|9201.53|9324.46|9204.46|9321.53|9201.53|10
1652735390000|2022-05-16 21:09:50|9321.38|9201.38|9319.61|9199.61|9321.43|9201.43|9319.61|9199.61|10
1652735400000|2022-05-16 21:10:00|9319.53|9199.53|9315.53|9195.53|9319.61|9199.61|9315.53|9195.53|10
1652735410000|2022-05-16 21:10:10|9315.56|9195.56|9314.47|9194.47|9315.83|9195.83|9314.47|9194.47|9
1652735420000|2022-05-16 21:10:20|9314.49|9194.49|9311.48|9191.48|9314.62|9194.62|9311.48|9191.48|10
1652735430000|2022-05-16 21:10:30|9311.54|9191.54|9312.57|9192.57|9312.57|9192.57|9311.54|9191.54|9
1652735440000|2022-05-16 21:10:40|9312.98|9192.98|9315.44|9195.44|9315.44|9195.44|9312.98|9192.98|10
1652735450000|2022-05-16 21:10:50|9315.07|9195.07|9316.3|9196.3|9316.3|9196.3|9314.81|9194.81|10
1652735460000|2022-05-16 21:11:00|9316.79|9196.79|9317.29|9197.29|9317.51|9197.51|9316.5|9196.5|10
1652735470000|2022-05-16 21:11:10|9317.18|9197.18|9318.17|9198.17|9318.17|9198.17|9317.18|9197.18|10
1652735480000|2022-05-16 21:11:20|9317.53|9197.53|9319.13|9199.13|9319.29|9199.29|9317.53|9197.53|9
1652735490000|2022-05-16 21:11:30|9319.41|9199.41|9321.51|9201.51|9322.06|9202.06|9319.41|9199.41|10
1652735500000|2022-05-16 21:11:40|9321.63|9201.63|9324.09|9204.09|9324.26|9204.26|9321.06|9201.06|10
1652735510000|2022-05-16 21:11:50|9324.2|9204.2|9323.06|9203.06|9324.3|9204.3|9323.06|9203.06|10
1652735520000|2022-05-16 21:12:00|9322.94|9202.94|9321.88|9201.88|9323.03|9203.03|9321.88|9201.88|10
1652735530000|2022-05-16 21:12:10|9321.96|9201.96|9321.81|9201.81|9322.17|9202.17|9321.69|9201.69|10
1652735540000|2022-05-16 21:12:20|9321.86|9201.86|9320.59|9200.59|9321.86|9201.86|9320.59|9200.59|9
1652735550000|2022-05-16 21:12:30|9320.55|9200.55|9319.94|9199.94|9320.55|9200.55|9319.73|9199.73|9
1652735560000|2022-05-16 21:12:40|9319.82|9199.82|9318.89|9198.89|9319.82|9199.82|9318.89|9198.89|10
1652735570000|2022-05-16 21:12:50|9318.33|9198.33|9318.16|9198.16|9318.61|9198.61|9317.78|9197.78|10
1652735580000|2022-05-16 21:13:00|9318.13|9198.13|9317.15|9197.15|9318.33|9198.33|9316.4|9196.4|10
1652735590000|2022-05-16 21:13:10|9316.15|9196.15|9310.27|9190.27|9316.39|9196.39|9310.23|9190.23|10
1652735600000|2022-05-16 21:13:20|9310.4|9190.4|9302.74|9182.74|9310.4|9190.4|9302.36|9182.36|10
1652735610000|2022-05-16 21:13:30|9301.89|9181.89|9299.64|9179.64|9302.68|9182.68|9299.64|9179.64|10
1652735620000|2022-05-16 21:13:40|9299.69|9179.69|9296.08|9176.08|9299.69|9179.69|9296.08|9176.08|10
1652735630000|2022-05-16 21:13:50|9296.71|9176.71|9295.98|9175.98|9296.71|9176.71|9295.98|9175.98|10
1652735640000|2022-05-16 21:14:00|9294.87|9174.87|9292.58|9172.58|9294.87|9174.87|9292.58|9172.58|10
1652735650000|2022-05-16 21:14:10|9293.37|9173.37|9287.9|9167.9|9293.37|9173.37|9287.9|9167.9|10
1652735660000|2022-05-16 21:14:20|9289.63|9169.63|9290.54|9170.54|9290.54|9170.54|9288.51|9168.51|10
1652735670000|2022-05-16 21:14:30|9290.07|9170.07|9286.08|9166.08|9290.26|9170.26|9286.08|9166.08|10
1652735680000|2022-05-16 21:14:40|9286.2|9166.2|9285.14|9165.14|9286.91|9166.91|9285.14|9165.14|10
1652735690000|2022-05-16 21:14:50|9285.44|9165.44|9284.29|9164.29|9285.44|9165.44|9284.15|9164.15|10
1652735700000|2022-05-16 21:15:00|9284.67|9164.67|9287.63|9167.63|9287.63|9167.63|9284.67|9164.67|10
1652735710000|2022-05-16 21:15:10|9287.66|9167.66|9288.5|9168.5|9288.5|9168.5|9287.45|9167.45|10
1652735720000|2022-05-16 21:15:20|9288.26|9168.26|9288.36|9168.36|9288.64|9168.64|9288.19|9168.19|10
1652735730000|2022-05-16 21:15:30|9288.38|9168.38|9286.56|9166.56|9288.51|9168.51|9286.44|9166.44|10
1652735740000|2022-05-16 21:15:40|9286.61|9166.61|9282.44|9162.44|9286.61|9166.61|9282.44|9162.44|10
1652735750000|2022-05-16 21:15:50|9283.15|9163.15|9277.78|9157.78|9283.15|9163.15|9277.78|9157.78|10
1652735760000|2022-05-16 21:16:00|9277.63|9157.63|9271.74|9151.74|9277.88|9157.88|9271.74|9151.74|10
1652735770000|2022-05-16 21:16:10|9270.64|9150.64|9269.21|9149.21|9270.65|9150.65|9269.21|9149.21|9
1652735780000|2022-05-16 21:16:20|9269.18|9149.18|9268.51|9148.51|9269.18|9149.18|9268.42|9148.42|9
1652735790000|2022-05-16 21:16:30|9268.28|9148.28|9268.12|9148.12|9268.28|9148.28|9267.58|9147.58|10
1652735800000|2022-05-16 21:16:40|9268.08|9148.08|9267.27|9147.27|9269.45|9149.45|9267.16|9147.16|9
1652735810000|2022-05-16 21:16:50|9267.35|9147.35|9272.65|9152.65|9272.65|9152.65|9267.35|9147.35|10
1652735820000|2022-05-16 21:17:00|9271.5|9151.5|9271.88|9151.88|9273.67|9153.67|9271.5|9151.5|10
1652735830000|2022-05-16 21:17:10|9271.9|9151.9|9272|9152|9272.32|9152.32|9271.75|9151.75|10
1652735840000|2022-05-16 21:17:20|9272.37|9152.37|9272.23|9152.23|9273.08|9153.08|9271.91|9151.91|8
1652735850000|2022-05-16 21:17:30|9272.41|9152.41|9271.91|9151.91|9272.49|9152.49|9271.44|9151.44|10
1652735860000|2022-05-16 21:17:40|9271.62|9151.62|9271.21|9151.21|9272.56|9152.56|9271.21|9151.21|10
1652735870000|2022-05-16 21:17:50|9271.1|9151.1|9270.22|9150.22|9271.93|9151.93|9270.22|9150.22|10
1652735880000|2022-05-16 21:18:00|9270.19|9150.19|9270.7|9150.7|9270.7|9150.7|9270.02|9150.02|10
1652735890000|2022-05-16 21:18:10|9270.67|9150.67|9270.78|9150.78|9270.98|9150.98|9270.31|9150.31|10
1652735900000|2022-05-16 21:18:20|9270.8|9150.8|9272.67|9152.67|9272.67|9152.67|9270.8|9150.8|10
1652735910000|2022-05-16 21:18:30|9272.16|9152.16|9274.81|9154.81|9274.81|9154.81|9272.16|9152.16|10
1652735920000|2022-05-16 21:18:40|9274.26|9154.26|9277.76|9157.76|9277.76|9157.76|9274.26|9154.26|10
1652735930000|2022-05-16 21:18:50|9276.17|9156.17|9280.51|9160.51|9280.51|9160.51|9276.17|9156.17|10
1652735940000|2022-05-16 21:19:00|9281.04|9161.04|9282.77|9162.77|9282.77|9162.77|9280.8|9160.8|10
1652735950000|2022-05-16 21:19:10|9281.88|9161.88|9282.43|9162.43|9282.43|9162.43|9281.12|9161.12|10
1652735960000|2022-05-16 21:19:20|9282.54|9162.54|9286.24|9166.24|9286.24|9166.24|9282.54|9162.54|10
1652735970000|2022-05-16 21:19:30|9286.04|9166.04|9287.45|9167.45|9287.71|9167.71|9285.85|9165.85|10
1652735980000|2022-05-16 21:19:40|9287.11|9167.11|9288.62|9168.62|9288.66|9168.66|9287.11|9167.11|10
1652735990000|2022-05-16 21:19:50|9288.81|9168.81|9288.7|9168.7|9290.42|9170.42|9288.66|9168.66|10
1652736000000|2022-05-16 21:20:00|9289.34|9169.34|9291.1|9171.1|9292.07|9172.07|9289.34|9169.34|10
1652736010000|2022-05-16 21:20:10|9290.9|9170.9|9289.84|9169.84|9292.33|9172.33|9289.84|9169.84|10
1652736020000|2022-05-16 21:20:20|9291.59|9171.59|9289.67|9169.67|9291.91|9171.91|9289.56|9169.56|10
1652736030000|2022-05-16 21:20:30|9288.8|9168.8|9287.84|9167.84|9288.8|9168.8|9286.75|9166.75|9
1652736040000|2022-05-16 21:20:40|9287.8|9167.8|9290.63|9170.63|9290.63|9170.63|9287.8|9167.8|10
1652736050000|2022-05-16 21:20:50|9291.07|9171.07|9289.77|9169.77|9291.16|9171.16|9288.39|9168.39|9
1652736060000|2022-05-16 21:21:00|9288.42|9168.42|9289.47|9169.47|9289.47|9169.47|9288.19|9168.19|9
1652736070000|2022-05-16 21:21:10|9289.99|9169.99|9291.64|9171.64|9291.64|9171.64|9289.99|9169.99|10
1652736080000|2022-05-16 21:21:20|9291.95|9171.95|9291.26|9171.26|9292.46|9172.46|9291.26|9171.26|10
1652736090000|2022-05-16 21:21:30|9290.99|9170.99|9290.43|9170.43|9291.36|9171.36|9290.43|9170.43|10
1652736100000|2022-05-16 21:21:40|9290.78|9170.78|9291.57|9171.57|9291.69|9171.69|9290.78|9170.78|10
1652736110000|2022-05-16 21:21:50|9291.65|9171.65|9291.68|9171.68|9291.79|9171.79|9291.27|9171.27|10
1652736120000|2022-05-16 21:22:00|9291.59|9171.59|9291.21|9171.21|9291.83|9171.83|9290.85|9170.85|10
1652736130000|2022-05-16 21:22:10|9291.2|9171.2|9292.15|9172.15|9292.15|9172.15|9290.64|9170.64|10
1652736140000|2022-05-16 21:22:20|9292.14|9172.14|9293.27|9173.27|9293.27|9173.27|9292.13|9172.13|10
1652736150000|2022-05-16 21:22:30|9293.48|9173.48|9292.94|9172.94|9293.48|9173.48|9292.79|9172.79|9
1652736160000|2022-05-16 21:22:40|9293.08|9173.08|9294.11|9174.11|9294.17|9174.17|9292.93|9172.93|10
1652736170000|2022-05-16 21:22:50|9294.1|9174.1|9294.28|9174.28|9294.61|9174.61|9293.63|9173.63|10
1652736180000|2022-05-16 21:23:00|9294.01|9174.01|9294.24|9174.24|9294.28|9174.28|9293.64|9173.64|10
1652736190000|2022-05-16 21:23:10|9294.36|9174.36|9294.71|9174.71|9294.75|9174.75|9293.86|9173.86|9
1652736200000|2022-05-16 21:23:20|9294.58|9174.58|9293.52|9173.52|9294.58|9174.58|9292.98|9172.98|10
1652736210000|2022-05-16 21:23:30|9293.58|9173.58|9293.48|9173.48|9294.13|9174.13|9293.48|9173.48|10
1652736220000|2022-05-16 21:23:40|9293.22|9173.22|9293.25|9173.25|9293.55|9173.55|9292.7|9172.7|10
1652736230000|2022-05-16 21:23:50|9293.33|9173.33|9293.52|9173.52|9293.52|9173.52|9292.89|9172.89|10
1652736240000|2022-05-16 21:24:00|9292.89|9172.89|9292.96|9172.96|9292.96|9172.96|9292.28|9172.28|9
1652736250000|2022-05-16 21:24:10|9292.89|9172.89|9293.05|9173.05|9293.05|9173.05|9292.67|9172.67|9
1652736260000|2022-05-16 21:24:20|9292.24|9172.24|9293.86|9173.86|9294.7|9174.7|9292.24|9172.24|9
1652736270000|2022-05-16 21:24:30|9294.32|9174.32|9295.5|9175.5|9295.8|9175.8|9294.32|9174.32|10
1652736280000|2022-05-16 21:24:40|9295.49|9175.49|9297.12|9177.12|9297.12|9177.12|9295.43|9175.43|9
1652736290000|2022-05-16 21:24:50|9297.03|9177.03|9298.43|9178.43|9298.43|9178.43|9297.01|9177.01|10
1652736300000|2022-05-16 21:25:00|9298.52|9178.52|9299.65|9179.65|9299.69|9179.69|9298.52|9178.52|10
1652736310000|2022-05-16 21:25:10|9299.34|9179.34|9300.46|9180.46|9300.7|9180.7|9298.77|9178.77|9
1652736320000|2022-05-16 21:25:20|9300.42|9180.42|9300.41|9180.41|9300.68|9180.68|9300.23|9180.23|10
1652736330000|2022-05-16 21:25:30|9300.56|9180.56|9300.33|9180.33|9300.82|9180.82|9300.33|9180.33|9
1652736340000|2022-05-16 21:25:40|9300.51|9180.51|9300.21|9180.21|9300.51|9180.51|9300.06|9180.06|8
1652736350000|2022-05-16 21:25:50|9300.16|9180.16|9299.05|9179.05|9300.16|9180.16|9299.05|9179.05|10
1652736360000|2022-05-16 21:26:00|9299.03|9179.03|9298.87|9178.87|9299.03|9179.03|9298.66|9178.66|10
1652736370000|2022-05-16 21:26:10|9298.51|9178.51|9299.53|9179.53|9300.73|9180.73|9298.39|9178.39|10
1652736380000|2022-05-16 21:26:20|9300.45|9180.45|9297.33|9177.33|9300.64|9180.64|9297.33|9177.33|10
1652736390000|2022-05-16 21:26:30|9297.61|9177.61|9296.88|9176.88|9297.61|9177.61|9296.88|9176.88|10
1652736400000|2022-05-16 21:26:40|9296.87|9176.87|9295.64|9175.64|9296.87|9176.87|9295.64|9175.64|10
1652736410000|2022-05-16 21:26:50|9295.72|9175.72|9294.07|9174.07|9295.72|9175.72|9294.07|9174.07|9
1652736420000|2022-05-16 21:27:00|9294.04|9174.04|9292.1|9172.1|9294.04|9174.04|9292.07|9172.07|10
1652736430000|2022-05-16 21:27:10|9292.5|9172.5|9289.14|9169.14|9292.5|9172.5|9289.14|9169.14|10
1652736440000|2022-05-16 21:27:20|9290.6|9170.6|9288.61|9168.61|9290.6|9170.6|9287.2|9167.2|10
1652736450000|2022-05-16 21:27:30|9288.64|9168.64|9284.91|9164.91|9288.64|9168.64|9284.91|9164.91|10
1652736460000|2022-05-16 21:27:40|9284.94|9164.94|9284.6|9164.6|9285.07|9165.07|9284.6|9164.6|10
1652736470000|2022-05-16 21:27:50|9284.9|9164.9|9284.82|9164.82|9285.08|9165.08|9284.31|9164.31|8
1652736480000|2022-05-16 21:28:00|9284.5|9164.5|9282.89|9162.89|9284.5|9164.5|9282.87|9162.87|10
1652736490000|2022-05-16 21:28:10|9283.32|9163.32|9280.69|9160.69|9283.66|9163.66|9280.69|9160.69|10
1652736500000|2022-05-16 21:28:20|9280.37|9160.37|9277.86|9157.86|9280.37|9160.37|9276.98|9156.98|10
1652736510000|2022-05-16 21:28:30|9277.79|9157.79|9277.2|9157.2|9277.79|9157.79|9276.3|9156.3|10
1652736520000|2022-05-16 21:28:40|9276.99|9156.99|9275.81|9155.81|9277.04|9157.04|9275.67|9155.67|9
1652736530000|2022-05-16 21:28:50|9275.75|9155.75|9275.64|9155.64|9275.92|9155.92|9275.47|9155.47|9
1652736540000|2022-05-16 21:29:00|9275.75|9155.75|9275.88|9155.88|9275.93|9155.93|9275.63|9155.63|9
1652736550000|2022-05-16 21:29:10|9275.86|9155.86|9275.73|9155.73|9275.98|9155.98|9275.62|9155.62|10
1652736560000|2022-05-16 21:29:20|9275.74|9155.74|9275.66|9155.66|9275.81|9155.81|9275.6|9155.6|10
1652736570000|2022-05-16 21:29:30|9275.65|9155.65|9275.44|9155.44|9275.67|9155.67|9275.28|9155.28|10
1652736580000|2022-05-16 21:29:40|9275.48|9155.48|9274.68|9154.68|9275.62|9155.62|9274.52|9154.52|8
1652736590000|2022-05-16 21:29:50|9274.66|9154.66|9274.51|9154.51|9274.74|9154.74|9274.46|9154.46|10
1652736600000|2022-05-16 21:30:00|9274.35|9154.35|9273.3|9153.3|9274.37|9154.37|9273.3|9153.3|10
1652736610000|2022-05-16 21:30:10|9273.28|9153.28|9273|9153|9273.28|9153.28|9272.85|9152.85|8
1652736620000|2022-05-16 21:30:20|9272.52|9152.52|9272.75|9152.75|9272.81|9152.81|9272.52|9152.52|8
1652736630000|2022-05-16 21:30:30|9272.84|9152.84|9272.21|9152.21|9272.91|9152.91|9272.21|9152.21|9
1652736640000|2022-05-16 21:30:40|9272.3|9152.3|9272.99|9152.99|9272.99|9152.99|9272.25|9152.25|6
1652736650000|2022-05-16 21:30:50|9273.21|9153.21|9274.02|9154.02|9274.02|9154.02|9273.21|9153.21|6
1652736660000|2022-05-16 21:31:00|9274.15|9154.15|9274.75|9154.75|9274.8|9154.8|9274.15|9154.15|10
1652736670000|2022-05-16 21:31:10|9274.84|9154.84|9272.3|9152.3|9274.85|9154.85|9272.3|9152.3|10
1652736680000|2022-05-16 21:31:20|9272.26|9152.26|9272.46|9152.46|9272.47|9152.47|9271.97|9151.97|10
1652736690000|2022-05-16 21:31:30|9272.49|9152.49|9274.19|9154.19|9274.19|9154.19|9272.49|9152.49|9
1652736700000|2022-05-16 21:31:40|9274.66|9154.66|9276.61|9156.61|9276.61|9156.61|9274.66|9154.66|10
1652736710000|2022-05-16 21:31:50|9276.48|9156.48|9277.85|9157.85|9277.85|9157.85|9276.48|9156.48|10
1652736720000|2022-05-16 21:32:00|9277.95|9157.95|9279.33|9159.33|9279.45|9159.45|9277.86|9157.86|10
1652736730000|2022-05-16 21:32:10|9280.26|9160.26|9285.55|9165.55|9285.55|9165.55|9280.26|9160.26|10
1652736740000|2022-05-16 21:32:20|9285.47|9165.47|9287.08|9167.08|9287.08|9167.08|9285.47|9165.47|9
1652736750000|2022-05-16 21:32:30|9287.8|9167.8|9287.57|9167.57|9288.12|9168.12|9287.57|9167.57|10
1652736760000|2022-05-16 21:32:40|9288.88|9168.88|9289.11|9169.11|9289.21|9169.21|9288.4|9168.4|10
1652736770000|2022-05-16 21:32:50|9288.9|9168.9|9288.81|9168.81|9288.9|9168.9|9288.08|9168.08|10
1652736780000|2022-05-16 21:33:00|9288.45|9168.45|9288.32|9168.32|9288.72|9168.72|9288.23|9168.23|9
1652736790000|2022-05-16 21:33:10|9289.63|9169.63|9290.44|9170.44|9290.44|9170.44|9289.49|9169.49|10
1652736800000|2022-05-16 21:33:20|9290.12|9170.12|9290.77|9170.77|9290.79|9170.79|9289.63|9169.63|10
1652736810000|2022-05-16 21:33:30|9290.75|9170.75|9290.16|9170.16|9290.93|9170.93|9290.16|9170.16|10
1652736820000|2022-05-16 21:33:40|9290.14|9170.14|9289.76|9169.76|9290.28|9170.28|9289.76|9169.76|10
1652736830000|2022-05-16 21:33:50|9289.79|9169.79|9289.87|9169.87|9290.05|9170.05|9289.79|9169.79|10
1652736840000|2022-05-16 21:34:00|9289.85|9169.85|9290.14|9170.14|9290.15|9170.15|9289.72|9169.72|9
1652736850000|2022-05-16 21:34:10|9290.07|9170.07|9289.85|9169.85|9290.07|9170.07|9289.52|9169.52|9
1652736860000|2022-05-16 21:34:20|9289.9|9169.9|9289.99|9169.99|9290.12|9170.12|9289.9|9169.9|9
1652736870000|2022-05-16 21:34:30|9289.66|9169.66|9287.49|9167.49|9289.66|9169.66|9287.49|9167.49|10
1652736880000|2022-05-16 21:34:40|9287.41|9167.41|9286.48|9166.48|9287.41|9167.41|9285.96|9165.96|10
1652736890000|2022-05-16 21:34:50|9286.37|9166.37|9284.36|9164.36|9286.37|9166.37|9284.36|9164.36|10
1652736900000|2022-05-16 21:35:00|9284.49|9164.49|9283.13|9163.13|9284.5|9164.5|9283.13|9163.13|9
1652736910000|2022-05-16 21:35:10|9283.53|9163.53|9284.03|9164.03|9284.35|9164.35|9283.53|9163.53|10
1652736920000|2022-05-16 21:35:20|9284.36|9164.36|9285.95|9165.95|9285.95|9165.95|9284.36|9164.36|10
1652736930000|2022-05-16 21:35:30|9286.01|9166.01|9284.17|9164.17|9286.01|9166.01|9284.17|9164.17|10
1652736940000|2022-05-16 21:35:40|9284.21|9164.21|9283.55|9163.55|9284.21|9164.21|9283.03|9163.03|10
1652736950000|2022-05-16 21:35:50|9283.57|9163.57|9283.72|9163.72|9283.72|9163.72|9283.26|9163.26|10
1652736960000|2022-05-16 21:36:00|9283.59|9163.59|9282.94|9162.94|9283.59|9163.59|9282.88|9162.88|9
1652736970000|2022-05-16 21:36:10|9283.03|9163.03|9282.95|9162.95|9283.3|9163.3|9282.74|9162.74|10
1652736980000|2022-05-16 21:36:20|9283.12|9163.12|9281.61|9161.61|9283.12|9163.12|9281.52|9161.52|9
1652736990000|2022-05-16 21:36:30|9281.64|9161.64|9282.12|9162.12|9282.12|9162.12|9281.64|9161.64|8
1652737000000|2022-05-16 21:36:40|9282.05|9162.05|9282.44|9162.44|9282.44|9162.44|9281.98|9161.98|10
1652737010000|2022-05-16 21:36:50|9282.82|9162.82|9282.64|9162.64|9282.85|9162.85|9282.62|9162.62|8
1652737020000|2022-05-16 21:37:00|9282.71|9162.71|9284.61|9164.61|9284.7|9164.7|9282.71|9162.71|10
1652737030000|2022-05-16 21:37:10|9284.32|9164.32|9285.86|9165.86|9285.86|9165.86|9284.32|9164.32|9
1652737040000|2022-05-16 21:37:20|9285.98|9165.98|9289.17|9169.17|9289.17|9169.17|9285.82|9165.82|9
1652737050000|2022-05-16 21:37:30|9289|9169|9289.83|9169.83|9289.83|9169.83|9288.8|9168.8|10
1652737060000|2022-05-16 21:37:40|9290.08|9170.08|9290.45|9170.45|9290.59|9170.59|9289.67|9169.67|10
1652737070000|2022-05-16 21:37:50|9290.61|9170.61|9291|9171|9291.21|9171.21|9290.34|9170.34|10
1652737080000|2022-05-16 21:38:00|9291.13|9171.13|9292.08|9172.08|9292.39|9172.39|9291.13|9171.13|10
1652737090000|2022-05-16 21:38:10|9292.65|9172.65|9294.17|9174.17|9294.17|9174.17|9292.41|9172.41|9
1652737100000|2022-05-16 21:38:20|9294.16|9174.16|9294.58|9174.58|9294.69|9174.69|9294.16|9174.16|10
1652737110000|2022-05-16 21:38:30|9294.78|9174.78|9294.48|9174.48|9294.87|9174.87|9294.22|9174.22|10
1652737120000|2022-05-16 21:38:40|9294.5|9174.5|9295.64|9175.64|9295.64|9175.64|9294.5|9174.5|9
1652737130000|2022-05-16 21:38:50|9295.78|9175.78|9295.1|9175.1|9295.97|9175.97|9295.1|9175.1|10
1652737140000|2022-05-16 21:39:00|9294.95|9174.95|9294.89|9174.89|9295.07|9175.07|9294.43|9174.43|10
1652737150000|2022-05-16 21:39:10|9295.12|9175.12|9294.32|9174.32|9295.32|9175.32|9294.15|9174.15|9
1652737160000|2022-05-16 21:39:20|9294.14|9174.14|9294.35|9174.35|9294.7|9174.7|9294.14|9174.14|10
1652737170000|2022-05-16 21:39:30|9294.37|9174.37|9296.29|9176.29|9296.29|9176.29|9294.37|9174.37|10
1652737180000|2022-05-16 21:39:40|9296.57|9176.57|9298.3|9178.3|9298.3|9178.3|9296.57|9176.57|10
1652737190000|2022-05-16 21:39:50|9298.24|9178.24|9300.01|9180.01|9300.03|9180.03|9298.24|9178.24|10
1652737200000|2022-05-16 21:40:00|9300.37|9180.37|9303.56|9183.56|9303.56|9183.56|9300.37|9180.37|10
1652737210000|2022-05-16 21:40:10|9303.83|9183.83|9305.11|9185.11|9305.11|9185.11|9303.31|9183.31|10
1652737220000|2022-05-16 21:40:20|9305.15|9185.15|9304.92|9184.92|9305.15|9185.15|9304.48|9184.48|8
1652737230000|2022-05-16 21:40:30|9304.96|9184.96|9305.6|9185.6|9305.6|9185.6|9304.94|9184.94|9
1652737240000|2022-05-16 21:40:40|9305.41|9185.41|9306.63|9186.63|9306.64|9186.64|9305.41|9185.41|10
1652737250000|2022-05-16 21:40:50|9306.46|9186.46|9307.93|9187.93|9307.93|9187.93|9306.46|9186.46|10
1652737260000|2022-05-16 21:41:00|9307.86|9187.86|9307.28|9187.28|9308.08|9188.08|9307.28|9187.28|10
1652737270000|2022-05-16 21:41:10|9307.46|9187.46|9307.81|9187.81|9308.07|9188.07|9307.46|9187.46|9
1652737280000|2022-05-16 21:41:20|9308.03|9188.03|9307.83|9187.83|9308.19|9188.19|9307.81|9187.81|10
1652737290000|2022-05-16 21:41:30|9307.74|9187.74|9307.57|9187.57|9307.91|9187.91|9307.57|9187.57|10
1652737300000|2022-05-16 21:41:40|9307.56|9187.56|9307.58|9187.58|9307.58|9187.58|9307.45|9187.45|9
1652737310000|2022-05-16 21:41:50|9307.77|9187.77|9307.43|9187.43|9307.82|9187.82|9307.43|9187.43|10
1652737320000|2022-05-16 21:42:00|9307.35|9187.35|9307.64|9187.64|9307.64|9187.64|9307.19|9187.19|9
1652737330000|2022-05-16 21:42:10|9307.58|9187.58|9307.5|9187.5|9307.67|9187.67|9307.5|9187.5|8
1652737340000|2022-05-16 21:42:20|9307.49|9187.49|9307.65|9187.65|9307.87|9187.87|9307.46|9187.46|8
1652737350000|2022-05-16 21:42:30|9307.68|9187.68|9307.77|9187.77|9307.88|9187.88|9307.68|9187.68|9
1652737360000|2022-05-16 21:42:40|9308.06|9188.06|9307.9|9187.9|9308.35|9188.35|9307.81|9187.81|10
1652737370000|2022-05-16 21:42:50|9308.04|9188.04|9308.2|9188.2|9308.2|9188.2|9307.97|9187.97|10
1652737380000|2022-05-16 21:43:00|9308.27|9188.27|9308.52|9188.52|9308.57|9188.57|9308.27|9188.27|9
1652737390000|2022-05-16 21:43:10|9308.59|9188.59|9308.78|9188.78|9308.78|9188.78|9308.37|9188.37|8
1652737400000|2022-05-16 21:43:20|9309.12|9189.12|9308.94|9188.94|9309.3|9189.3|9308.81|9188.81|10
1652737410000|2022-05-16 21:43:30|9308.96|9188.96|9310.12|9190.12|9310.21|9190.21|9308.96|9188.96|10
1652737420000|2022-05-16 21:43:40|9310.11|9190.11|9311.18|9191.18|9311.18|9191.18|9310.11|9190.11|10
1652737430000|2022-05-16 21:43:50|9311.54|9191.54|9315.04|9195.04|9315.04|9195.04|9311.54|9191.54|10
1652737440000|2022-05-16 21:44:00|9314.75|9194.75|9315.42|9195.42|9316.41|9196.41|9314.72|9194.72|10
1652737450000|2022-05-16 21:44:10|9316.28|9196.28|9315.77|9195.77|9316.28|9196.28|9314.11|9194.11|10
1652737460000|2022-05-16 21:44:20|9316.17|9196.17|9318.14|9198.14|9318.14|9198.14|9315.88|9195.88|10
1652737470000|2022-05-16 21:44:30|9318.6|9198.6|9320.89|9200.89|9321.13|9201.13|9318.6|9198.6|10
1652737480000|2022-05-16 21:44:40|9320.99|9200.99|9323.47|9203.47|9323.74|9203.74|9320.89|9200.89|10
1652737490000|2022-05-16 21:44:50|9323.86|9203.86|9325.09|9205.09|9325.64|9205.64|9323.86|9203.86|10
1652737500000|2022-05-16 21:45:00|9325.6|9205.6|9325.28|9205.28|9325.6|9205.6|9324.34|9204.34|10
1652737510000|2022-05-16 21:45:10|9325.79|9205.79|9326.81|9206.81|9327.11|9207.11|9325.64|9205.64|10
1652737520000|2022-05-16 21:45:20|9327.33|9207.33|9327.25|9207.25|9327.76|9207.76|9326.37|9206.37|10
1652737530000|2022-05-16 21:45:30|9327.03|9207.03|9325.11|9205.11|9327.03|9207.03|9325.11|9205.11|10
1652737540000|2022-05-16 21:45:40|9325.07|9205.07|9324.13|9204.13|9325.07|9205.07|9324.01|9204.01|10
1652737550000|2022-05-16 21:45:50|9323.92|9203.92|9322.65|9202.65|9323.92|9203.92|9322.65|9202.65|10
1652737560000|2022-05-16 21:46:00|9322.79|9202.79|9322.75|9202.75|9323.32|9203.32|9322.63|9202.63|9
1652737570000|2022-05-16 21:46:10|9323.75|9203.75|9323.54|9203.54|9323.75|9203.75|9322.63|9202.63|9
1652737580000|2022-05-16 21:46:20|9323.53|9203.53|9323.53|9203.53|9324.02|9204.02|9323.49|9203.49|9
1652737590000|2022-05-16 21:46:30|9323.74|9203.74|9323.75|9203.75|9324.36|9204.36|9323.13|9203.13|10
1652737600000|2022-05-16 21:46:40|9323.02|9203.02|9321.57|9201.57|9323.02|9203.02|9321.57|9201.57|10
1652737610000|2022-05-16 21:46:50|9321.48|9201.48|9321.03|9201.03|9321.53|9201.53|9321.03|9201.03|10
1652737620000|2022-05-16 21:47:00|9320.93|9200.93|9319.5|9199.5|9320.97|9200.97|9319.5|9199.5|10
1652737630000|2022-05-16 21:47:10|9319.17|9199.17|9318.34|9198.34|9319.31|9199.31|9318.31|9198.31|10
1652737640000|2022-05-16 21:47:20|9318.21|9198.21|9318.92|9198.92|9319.07|9199.07|9318.21|9198.21|9
1652737650000|2022-05-16 21:47:30|9318.97|9198.97|9318.61|9198.61|9318.97|9198.97|9318.32|9198.32|7
1652737660000|2022-05-16 21:47:40|9318.55|9198.55|9318.36|9198.36|9318.58|9198.58|9318.03|9198.03|9
1652737670000|2022-05-16 21:47:50|9318.6|9198.6|9317.81|9197.81|9318.6|9198.6|9317.81|9197.81|10
1652737680000|2022-05-16 21:48:00|9317.77|9197.77|9317.11|9197.11|9317.77|9197.77|9317.11|9197.11|10
1652737690000|2022-05-16 21:48:10|9317.05|9197.05|9316.43|9196.43|9317.05|9197.05|9316.43|9196.43|10
1652737700000|2022-05-16 21:48:20|9316.03|9196.03|9315.11|9195.11|9316.17|9196.17|9315.11|9195.11|8
1652737710000|2022-05-16 21:48:30|9315.08|9195.08|9314.45|9194.45|9315.13|9195.13|9314.45|9194.45|10
1652737720000|2022-05-16 21:48:40|9314.62|9194.62|9315.27|9195.27|9315.3|9195.3|9314.38|9194.38|10
1652737730000|2022-05-16 21:48:50|9315.09|9195.09|9314.94|9194.94|9315.34|9195.34|9314.94|9194.94|9
1652737740000|2022-05-16 21:49:00|9314.7|9194.7|9314.11|9194.11|9314.7|9194.7|9314.11|9194.11|9
1652737750000|2022-05-16 21:49:10|9314.04|9194.04|9314.08|9194.08|9314.23|9194.23|9314.04|9194.04|8
1652737760000|2022-05-16 21:49:20|9313.77|9193.77|9314.06|9194.06|9314.06|9194.06|9313.77|9193.77|8
1652737770000|2022-05-16 21:49:30|9314.11|9194.11|9314.43|9194.43|9314.61|9194.61|9314|9194|10
1652737780000|2022-05-16 21:49:40|9314.41|9194.41|9314.23|9194.23|9314.49|9194.49|9314.23|9194.23|9
1652737790000|2022-05-16 21:49:50|9313.75|9193.75|9310.87|9190.87|9313.78|9193.78|9310.87|9190.87|10
1652737800000|2022-05-16 21:50:00|9310.93|9190.93|9309.46|9189.46|9310.93|9190.93|9309.46|9189.46|9
1652737810000|2022-05-16 21:50:10|9308.84|9188.84|9306.96|9186.96|9308.84|9188.84|9306.54|9186.54|9
1652737820000|2022-05-16 21:50:20|9306.78|9186.78|9305.48|9185.48|9306.78|9186.78|9305.47|9185.47|10
1652737830000|2022-05-16 21:50:30|9305.43|9185.43|9302.68|9182.68|9305.43|9185.43|9302.68|9182.68|10
1652737840000|2022-05-16 21:50:40|9302.14|9182.14|9295.06|9175.06|9302.14|9182.14|9295.06|9175.06|10
1652737850000|2022-05-16 21:50:50|9294.43|9174.43|9289.97|9169.97|9294.43|9174.43|9289.97|9169.97|10
1652737860000|2022-05-16 21:51:00|9289.3|9169.3|9284.85|9164.85|9289.3|9169.3|9284.85|9164.85|10
1652737870000|2022-05-16 21:51:10|9284.3|9164.3|9282.91|9162.91|9284.37|9164.37|9282.77|9162.77|10
1652737880000|2022-05-16 21:51:20|9283.44|9163.44|9282.65|9162.65|9283.44|9163.44|9282.29|9162.29|10
1652737890000|2022-05-16 21:51:30|9282.48|9162.48|9282.92|9162.92|9283.19|9163.19|9282.48|9162.48|10
1652737900000|2022-05-16 21:51:40|9282.97|9162.97|9284.23|9164.23|9284.3|9164.3|9282.97|9162.97|10
1652737910000|2022-05-16 21:51:50|9283.73|9163.73|9283.31|9163.31|9284.21|9164.21|9283.24|9163.24|10
1652737920000|2022-05-16 21:52:00|9282.8|9162.8|9282.99|9162.99|9283.81|9163.81|9282.3|9162.3|10
1652737930000|2022-05-16 21:52:10|9282.88|9162.88|9282.08|9162.08|9283.05|9163.05|9282.03|9162.03|10
1652737940000|2022-05-16 21:52:20|9282.28|9162.28|9283.72|9163.72|9283.82|9163.82|9282.25|9162.25|10
1652737950000|2022-05-16 21:52:30|9284.81|9164.81|9285.5|9165.5|9285.59|9165.59|9284.79|9164.79|10
1652737960000|2022-05-16 21:52:40|9285.01|9165.01|9286.12|9166.12|9287.03|9167.03|9284.9|9164.9|9
1652737970000|2022-05-16 21:52:50|9286.22|9166.22|9288.19|9168.19|9288.19|9168.19|9285.6|9165.6|9
1652737980000|2022-05-16 21:53:00|9288.1|9168.1|9291.56|9171.56|9292.78|9172.78|9288.1|9168.1|10
1652737990000|2022-05-16 21:53:10|9292.25|9172.25|9294.05|9174.05|9294.56|9174.56|9292.25|9172.25|10
1652738000000|2022-05-16 21:53:20|9294.46|9174.46|9293.38|9173.38|9295.9|9175.9|9293.38|9173.38|10
1652738010000|2022-05-16 21:53:30|9293.14|9173.14|9290.56|9170.56|9293.46|9173.46|9290.56|9170.56|10
1652738020000|2022-05-16 21:53:40|9290.12|9170.12|9289.39|9169.39|9291.31|9171.31|9289.39|9169.39|10
1652738030000|2022-05-16 21:53:50|9289.26|9169.26|9286.89|9166.89|9289.39|9169.39|9286.89|9166.89|10
1652738040000|2022-05-16 21:54:00|9287.07|9167.07|9285.95|9165.95|9287.07|9167.07|9285.81|9165.81|9
1652738050000|2022-05-16 21:54:10|9285.89|9165.89|9285.53|9165.53|9286.15|9166.15|9285.53|9165.53|10
1652738060000|2022-05-16 21:54:20|9285.56|9165.56|9286.32|9166.32|9286.32|9166.32|9284.61|9164.61|10
1652738070000|2022-05-16 21:54:30|9285.84|9165.84|9284.05|9164.05|9285.84|9165.84|9284.04|9164.04|10
1652738080000|2022-05-16 21:54:40|9284.13|9164.13|9284.75|9164.75|9284.91|9164.91|9283.59|9163.59|10
1652738090000|2022-05-16 21:54:50|9283.82|9163.82|9280.92|9160.92|9284.51|9164.51|9280.92|9160.92|10
1652738100000|2022-05-16 21:55:00|9280.88|9160.88|9280.64|9160.64|9280.88|9160.88|9280.29|9160.29|9
1652738110000|2022-05-16 21:55:10|9280.77|9160.77|9281.44|9161.44|9282.09|9162.09|9280.77|9160.77|10
1652738120000|2022-05-16 21:55:20|9282.06|9162.06|9286.26|9166.26|9288.87|9168.87|9282.06|9162.06|10
1652738130000|2022-05-16 21:55:30|9287.13|9167.13|9294.27|9174.27|9295.93|9175.93|9287.13|9167.13|10
1652738140000|2022-05-16 21:55:40|9296.33|9176.33|9298|9178|9298.52|9178.52|9296.2|9176.2|10
1652738150000|2022-05-16 21:55:50|9298.54|9178.54|9300.71|9180.71|9302.01|9182.01|9298.54|9178.54|9
1652738160000|2022-05-16 21:56:00|9300.3|9180.3|9298.32|9178.32|9300.3|9180.3|9298.28|9178.28|10
1652738170000|2022-05-16 21:56:10|9297.92|9177.92|9297.98|9177.98|9298.33|9178.33|9297.61|9177.61|10
1652738180000|2022-05-16 21:56:20|9298.39|9178.39|9299.38|9179.38|9299.46|9179.46|9297.94|9177.94|10
1652738190000|2022-05-16 21:56:30|9299.26|9179.26|9299.26|9179.26|9299.26|9179.26|9297.04|9177.04|10
1652738200000|2022-05-16 21:56:40|9299.79|9179.79|9300.02|9180.02|9300.02|9180.02|9299.33|9179.33|9
1652738210000|2022-05-16 21:56:50|9300.33|9180.33|9301.07|9181.07|9301.07|9181.07|9300.33|9180.33|10
1652738220000|2022-05-16 21:57:00|9301.02|9181.02|9300.9|9180.9|9301.47|9181.47|9300.9|9180.9|10
1652738230000|2022-05-16 21:57:10|9300.03|9180.03|9296.86|9176.86|9300.03|9180.03|9296.86|9176.86|10
1652738240000|2022-05-16 21:57:20|9296.87|9176.87|9297.25|9177.25|9297.25|9177.25|9296.61|9176.61|10
1652738250000|2022-05-16 21:57:30|9297.22|9177.22|9298.6|9178.6|9298.64|9178.64|9297.22|9177.22|10
1652738260000|2022-05-16 21:57:40|9298.84|9178.84|9300.69|9180.69|9300.69|9180.69|9298.84|9178.84|10
1652738270000|2022-05-16 21:57:50|9300.72|9180.72|9301.87|9181.87|9301.87|9181.87|9300.7|9180.7|10
1652738280000|2022-05-16 21:58:00|9301.64|9181.64|9301.58|9181.58|9302.35|9182.35|9301.36|9181.36|10
1652738290000|2022-05-16 21:58:10|9301.76|9181.76|9302.53|9182.53|9302.53|9182.53|9301.76|9181.76|9
1652738300000|2022-05-16 21:58:20|9302.54|9182.54|9304.4|9184.4|9304.46|9184.46|9302.54|9182.54|10
1652738310000|2022-05-16 21:58:30|9304.37|9184.37|9304.93|9184.93|9304.93|9184.93|9303.8|9183.8|10
1652738320000|2022-05-16 21:58:40|9304.95|9184.95|9304.66|9184.66|9305.26|9185.26|9304.66|9184.66|9
1652738330000|2022-05-16 21:58:50|9304.45|9184.45|9304.36|9184.36|9304.57|9184.57|9304.29|9184.29|10
1652738340000|2022-05-16 21:59:00|9304.27|9184.27|9306.82|9186.82|9306.82|9186.82|9304.27|9184.27|10
1652738350000|2022-05-16 21:59:10|9307.25|9187.25|9310.26|9190.26|9310.8|9190.8|9307.25|9187.25|10
1652738360000|2022-05-16 21:59:20|9311.05|9191.05|9315.43|9195.43|9315.43|9195.43|9311.05|9191.05|10
1652738370000|2022-05-16 21:59:30|9315.22|9195.22|9317.99|9197.99|9318.41|9198.41|9314.99|9194.99|10
1652738380000|2022-05-16 21:59:40|9318.57|9198.57|9319.68|9199.68|9320.68|9200.68|9318.57|9198.57|10
1652738390000|2022-05-16 21:59:50|9320.6|9200.6|9321.5|9201.5|9321.59|9201.59|9319.64|9199.64|10
1652738400000|2022-05-16 22:00:00|9320.87|9200.87|9323.95|9203.95|9324.84|9204.84|9320.39|9200.39|10
1652738410000|2022-05-16 22:00:10|9324.95|9204.95|9331.73|9211.73|9331.73|9211.73|9324.11|9204.11|10
1652738420000|2022-05-16 22:00:20|9331.42|9211.42|9332.39|9212.39|9333.14|9213.14|9331.42|9211.42|10
1652738430000|2022-05-16 22:00:30|9333.21|9213.21|9334.73|9214.73|9335.08|9215.08|9333.21|9213.21|10
1652738440000|2022-05-16 22:00:40|9334.63|9214.63|9336.68|9216.68|9337.53|9217.53|9334.24|9214.24|10
1652738450000|2022-05-16 22:00:50|9336.82|9216.82|9339.9|9219.9|9339.9|9219.9|9336.82|9216.82|10
1652738460000|2022-05-16 22:01:00|9340.17|9220.17|9340.52|9220.52|9342.13|9222.13|9340.12|9220.12|10
1652738470000|2022-05-16 22:01:10|9339.91|9219.91|9341.78|9221.78|9341.78|9221.78|9339.88|9219.88|10
1652738480000|2022-05-16 22:01:20|9341.65|9221.65|9343.98|9223.98|9343.98|9223.98|9341.65|9221.65|10
1652738490000|2022-05-16 22:01:30|9344.44|9224.44|9344.5|9224.5|9344.6|9224.6|9343.37|9223.37|9
1652738500000|2022-05-16 22:01:40|9344.67|9224.67|9347.37|9227.37|9347.37|9227.37|9344.6|9224.6|10
1652738510000|2022-05-16 22:01:50|9347.41|9227.41|9347.31|9227.31|9347.56|9227.56|9346.63|9226.63|10
1652738520000|2022-05-16 22:02:00|9347.65|9227.65|9346.36|9226.36|9347.86|9227.86|9346.36|9226.36|10
1652738530000|2022-05-16 22:02:10|9345.35|9225.35|9342.06|9222.06|9346.06|9226.06|9342.06|9222.06|10
1652738540000|2022-05-16 22:02:20|9341.25|9221.25|9339.76|9219.76|9341.92|9221.92|9339.59|9219.59|10
1652738550000|2022-05-16 22:02:30|9337.84|9217.84|9335.02|9215.02|9337.84|9217.84|9335.02|9215.02|10
1652738560000|2022-05-16 22:02:40|9336.36|9216.36|9332.44|9212.44|9336.36|9216.36|9332.44|9212.44|10
1652738570000|2022-05-16 22:02:50|9332.28|9212.28|9327.9|9207.9|9332.28|9212.28|9327.9|9207.9|10
1652738580000|2022-05-16 22:03:00|9327.22|9207.22|9327.3|9207.3|9328.45|9208.45|9327.22|9207.22|9
1652738590000|2022-05-16 22:03:10|9327.63|9207.63|9327.69|9207.69|9327.98|9207.98|9327.59|9207.59|9
1652738600000|2022-05-16 22:03:20|9326.4|9206.4|9324.49|9204.49|9326.64|9206.64|9324.37|9204.37|10
1652738610000|2022-05-16 22:03:30|9323.77|9203.77|9319.94|9199.94|9323.77|9203.77|9319.94|9199.94|10
1652738620000|2022-05-16 22:03:40|9319.62|9199.62|9318.28|9198.28|9319.62|9199.62|9317.9|9197.9|10
1652738630000|2022-05-16 22:03:50|9318.35|9198.35|9319.95|9199.95|9319.95|9199.95|9318.09|9198.09|10
1652738640000|2022-05-16 22:04:00|9320.83|9200.83|9325.45|9205.45|9325.45|9205.45|9320.28|9200.28|10
1652738650000|2022-05-16 22:04:10|9325.58|9205.58|9328.26|9208.26|9328.26|9208.26|9325.58|9205.58|10
1652738660000|2022-05-16 22:04:20|9328.42|9208.42|9332.85|9212.85|9332.85|9212.85|9328.24|9208.24|10
1652738670000|2022-05-16 22:04:30|9332.76|9212.76|9333.1|9213.1|9334.34|9214.34|9332.69|9212.69|10
1652738680000|2022-05-16 22:04:40|9332.6|9212.6|9332.1|9212.1|9333.32|9213.32|9331.89|9211.89|10
1652738690000|2022-05-16 22:04:50|9331.87|9211.87|9330.16|9210.16|9331.99|9211.99|9330.16|9210.16|10
1652738700000|2022-05-16 22:05:00|9329.55|9209.55|9329.69|9209.69|9330.06|9210.06|9329.13|9209.13|10
1652738710000|2022-05-16 22:05:10|9329.2|9209.2|9329.04|9209.04|9330.4|9210.4|9328.38|9208.38|10
1652738720000|2022-05-16 22:05:20|9328.22|9208.22|9326.11|9206.11|9328.22|9208.22|9326.11|9206.11|10
1652738730000|2022-05-16 22:05:30|9326.17|9206.17|9326.1|9206.1|9326.8|9206.8|9325.69|9205.69|10
1652738740000|2022-05-16 22:05:40|9324.76|9204.76|9323.2|9203.2|9324.76|9204.76|9322.76|9202.76|10
1652738750000|2022-05-16 22:05:50|9323.23|9203.23|9323.66|9203.66|9323.66|9203.66|9322.57|9202.57|10
1652738760000|2022-05-16 22:06:00|9322.3|9202.3|9323.44|9203.44|9323.92|9203.92|9322.3|9202.3|10
1652738770000|2022-05-16 22:06:10|9324.01|9204.01|9321.51|9201.51|9324.01|9204.01|9321.11|9201.11|10
1652738780000|2022-05-16 22:06:20|9321.85|9201.85|9323.12|9203.12|9323.12|9203.12|9320.76|9200.76|10
1652738790000|2022-05-16 22:06:30|9322.85|9202.85|9325.67|9205.67|9326.05|9206.05|9322.81|9202.81|10
1652738800000|2022-05-16 22:06:40|9325.73|9205.73|9327.45|9207.45|9327.45|9207.45|9325.73|9205.73|10
1652738810000|2022-05-16 22:06:50|9327.79|9207.79|9329.12|9209.12|9329.12|9209.12|9327.79|9207.79|10
1652738820000|2022-05-16 22:07:00|9329.28|9209.28|9328.39|9208.39|9329.28|9209.28|9328.04|9208.04|10
1652738830000|2022-05-16 22:07:10|9328.2|9208.2|9328.75|9208.75|9329.43|9209.43|9328.2|9208.2|10
1652738840000|2022-05-16 22:07:20|9328.61|9208.61|9328.06|9208.06|9328.61|9208.61|9327.95|9207.95|10
1652738850000|2022-05-16 22:07:30|9328.31|9208.31|9325.36|9205.36|9328.31|9208.31|9325.36|9205.36|10
1652738860000|2022-05-16 22:07:40|9325.14|9205.14|9324.21|9204.21|9325.14|9205.14|9323.15|9203.15|9
1652738870000|2022-05-16 22:07:50|9324.11|9204.11|9322.83|9202.83|9324.11|9204.11|9322.64|9202.64|9
1652738880000|2022-05-16 22:08:00|9322.92|9202.92|9320.46|9200.46|9322.92|9202.92|9320.46|9200.46|10
1652738890000|2022-05-16 22:08:10|9320.51|9200.51|9317.85|9197.85|9320.51|9200.51|9317.85|9197.85|10
1652738900000|2022-05-16 22:08:20|9317.79|9197.79|9318.28|9198.28|9318.74|9198.74|9317.66|9197.66|10
1652738910000|2022-05-16 22:08:30|9318.49|9198.49|9318.34|9198.34|9319.31|9199.31|9318.34|9198.34|10
1652738920000|2022-05-16 22:08:40|9318.35|9198.35|9317.37|9197.37|9318.35|9198.35|9317.34|9197.34|10
1652738930000|2022-05-16 22:08:50|9317.26|9197.26|9315.51|9195.51|9317.26|9197.26|9315.45|9195.45|10
1652738940000|2022-05-16 22:09:00|9315.11|9195.11|9313.81|9193.81|9315.96|9195.96|9313.81|9193.81|10
1652738950000|2022-05-16 22:09:10|9313.82|9193.82|9312.59|9192.59|9313.82|9193.82|9312.58|9192.58|10
1652738960000|2022-05-16 22:09:20|9312.83|9192.83|9311.25|9191.25|9312.83|9192.83|9311.25|9191.25|10
1652738970000|2022-05-16 22:09:30|9311.08|9191.08|9310.7|9190.7|9311.25|9191.25|9310.7|9190.7|9
1652738980000|2022-05-16 22:09:40|9310.72|9190.72|9310.95|9190.95|9311.21|9191.21|9310.62|9190.62|10
1652738990000|2022-05-16 22:09:50|9310.9|9190.9|9312.04|9192.04|9312.04|9192.04|9310.7|9190.7|8
1652739000000|2022-05-16 22:10:00|9310.86|9190.86|9312.64|9192.64|9312.87|9192.87|9310.86|9190.86|10
1652739010000|2022-05-16 22:10:10|9312.5|9192.5|9314.43|9194.43|9314.43|9194.43|9312.5|9192.5|10
1652739020000|2022-05-16 22:10:20|9314.62|9194.62|9315.73|9195.73|9315.98|9195.98|9314.46|9194.46|10
1652739030000|2022-05-16 22:10:30|9315.57|9195.57|9314.59|9194.59|9315.57|9195.57|9314.49|9194.49|9
1652739040000|2022-05-16 22:10:40|9315.32|9195.32|9318.13|9198.13|9318.13|9198.13|9315.32|9195.32|9
1652739050000|2022-05-16 22:10:50|9319.26|9199.26|9321.7|9201.7|9321.7|9201.7|9319.25|9199.25|9
1652739060000|2022-05-16 22:11:00|9321.75|9201.75|9322.83|9202.83|9322.96|9202.96|9321.75|9201.75|10
1652739070000|2022-05-16 22:11:10|9323.06|9203.06|9323.64|9203.64|9323.64|9203.64|9323.06|9203.06|8
1652739080000|2022-05-16 22:11:20|9323.66|9203.66|9323.53|9203.53|9323.66|9203.66|9323.19|9203.19|8
1652739090000|2022-05-16 22:11:30|9323.52|9203.52|9323.21|9203.21|9323.62|9203.62|9323.21|9203.21|6
1652739100000|2022-05-16 22:11:40|9323.11|9203.11|9326.25|9206.25|9326.25|9206.25|9323.11|9203.11|10
1652739110000|2022-05-16 22:11:50|9327.06|9207.06|9327.89|9207.89|9328.06|9208.06|9326.87|9206.87|9
1652739120000|2022-05-16 22:12:00|9328.07|9208.07|9327.86|9207.86|9328.07|9208.07|9327.57|9207.57|9
1652739130000|2022-05-16 22:12:10|9327.55|9207.55|9327.74|9207.74|9328.11|9208.11|9327.55|9207.55|10
1652739140000|2022-05-16 22:12:20|9327.73|9207.73|9327.44|9207.44|9328.13|9208.13|9327.44|9207.44|9
1652739150000|2022-05-16 22:12:30|9327.79|9207.79|9329.09|9209.09|9329.19|9209.19|9327.78|9207.78|9
1652739160000|2022-05-16 22:12:40|9329.38|9209.38|9330.01|9210.01|9330.08|9210.08|9329.31|9209.31|8
1652739170000|2022-05-16 22:12:50|9331.18|9211.18|9333.24|9213.24|9333.24|9213.24|9331.18|9211.18|8
1652739180000|2022-05-16 22:13:00|9332.95|9212.95|9334.83|9214.83|9334.83|9214.83|9332.95|9212.95|10
1652739190000|2022-05-16 22:13:10|9334.7|9214.7|9334.08|9214.08|9335.27|9215.27|9334.08|9214.08|10
1652739200000|2022-05-16 22:13:20|9334.92|9214.92|9333.41|9213.41|9334.92|9214.92|9333.41|9213.41|10
1652739210000|2022-05-16 22:13:30|9333.23|9213.23|9332.39|9212.39|9333.23|9213.23|9332.39|9212.39|10
1652739220000|2022-05-16 22:13:40|9332.4|9212.4|9330.98|9210.98|9332.4|9212.4|9330.92|9210.92|10
1652739230000|2022-05-16 22:13:50|9330.79|9210.79|9330.5|9210.5|9330.94|9210.94|9330.32|9210.32|9
1652739240000|2022-05-16 22:14:00|9330.22|9210.22|9330.71|9210.71|9330.71|9210.71|9330.22|9210.22|10
1652739250000|2022-05-16 22:14:10|9330.67|9210.67|9330.64|9210.64|9330.75|9210.75|9330.64|9210.64|8
1652739260000|2022-05-16 22:14:20|9330.63|9210.63|9330.67|9210.67|9330.81|9210.81|9330.6|9210.6|10
1652739270000|2022-05-16 22:14:30|9330.68|9210.68|9333.46|9213.46|9333.68|9213.68|9330.68|9210.68|10
1652739280000|2022-05-16 22:14:40|9333.42|9213.42|9335.99|9215.99|9335.99|9215.99|9333.42|9213.42|10
1652739290000|2022-05-16 22:14:50|9336.18|9216.18|9338.23|9218.23|9338.51|9218.51|9336.18|9216.18|10
1652739300000|2022-05-16 22:15:00|9338.68|9218.68|9342.02|9222.02|9342.34|9222.34|9338.58|9218.58|10
1652739310000|2022-05-16 22:15:10|9342.36|9222.36|9346.36|9226.36|9346.36|9226.36|9342.36|9222.36|10
1652739320000|2022-05-16 22:15:20|9346.57|9226.57|9348.36|9228.36|9348.79|9228.79|9346.57|9226.57|10
1652739330000|2022-05-16 22:15:30|9348.35|9228.35|9349.02|9229.02|9349.22|9229.22|9348.07|9228.07|10
1652739340000|2022-05-16 22:15:40|9349.6|9229.6|9347.38|9227.38|9349.6|9229.6|9347.38|9227.38|10
1652739350000|2022-05-16 22:15:50|9347.55|9227.55|9346.38|9226.38|9347.55|9227.55|9346.16|9226.16|9
1652739360000|2022-05-16 22:16:00|9346.05|9226.05|9344.61|9224.61|9346.05|9226.05|9344.61|9224.61|9
1652739370000|2022-05-16 22:16:10|9346.53|9226.53|9341.66|9221.66|9346.53|9226.53|9341.47|9221.47|10
1652739380000|2022-05-16 22:16:20|9341.62|9221.62|9340.01|9220.01|9341.76|9221.76|9340.01|9220.01|10
1652739390000|2022-05-16 22:16:30|9339.43|9219.43|9338.32|9218.32|9339.43|9219.43|9338.32|9218.32|9
1652739400000|2022-05-16 22:16:40|9338.41|9218.41|9338.36|9218.36|9338.41|9218.41|9338.28|9218.28|8
1652739410000|2022-05-16 22:16:50|9338.39|9218.39|9335.88|9215.88|9338.39|9218.39|9335.88|9215.88|10
1652739420000|2022-05-16 22:17:00|9335.58|9215.58|9332.98|9212.98|9335.58|9215.58|9332.9|9212.9|10
1652739430000|2022-05-16 22:17:10|9332.76|9212.76|9331.86|9211.86|9332.76|9212.76|9331.74|9211.74|10
1652739440000|2022-05-16 22:17:20|9332.29|9212.29|9331.14|9211.14|9332.29|9212.29|9331.14|9211.14|9
1652739450000|2022-05-16 22:17:30|9331.22|9211.22|9331.91|9211.91|9331.91|9211.91|9331|9211|10
1652739460000|2022-05-16 22:17:40|9331.58|9211.58|9333.04|9213.04|9333.99|9213.99|9331.58|9211.58|10
1652739470000|2022-05-16 22:17:50|9334.05|9214.05|9335.12|9215.12|9335.28|9215.28|9334.05|9214.05|10
1652739480000|2022-05-16 22:18:00|9335.41|9215.41|9335.13|9215.13|9335.41|9215.41|9334.82|9214.82|10
1652739490000|2022-05-16 22:18:10|9334.67|9214.67|9334.13|9214.13|9335.58|9215.58|9334.05|9214.05|10
1652739500000|2022-05-16 22:18:20|9334.68|9214.68|9333.97|9213.97|9334.68|9214.68|9333.87|9213.87|10
1652739510000|2022-05-16 22:18:30|9334.29|9214.29|9334.93|9214.93|9334.93|9214.93|9334.11|9214.11|10
1652739520000|2022-05-16 22:18:40|9334.68|9214.68|9336.89|9216.89|9338.54|9218.54|9334.68|9214.68|10
1652739530000|2022-05-16 22:18:50|9338.18|9218.18|9336.46|9216.46|9338.18|9218.18|9336.24|9216.24|10
1652739540000|2022-05-16 22:19:00|9336.69|9216.69|9338.47|9218.47|9338.47|9218.47|9336.69|9216.69|8
1652739550000|2022-05-16 22:19:10|9338.87|9218.87|9338.7|9218.7|9339.17|9219.17|9338.57|9218.57|8
1652739560000|2022-05-16 22:19:20|9338.76|9218.76|9338.79|9218.79|9338.82|9218.82|9338.66|9218.66|9
1652739570000|2022-05-16 22:19:30|9338.69|9218.69|9337.23|9217.23|9338.86|9218.86|9337.23|9217.23|10
1652739580000|2022-05-16 22:19:40|9337.72|9217.72|9337.62|9217.62|9337.79|9217.79|9336.57|9216.57|10
1652739590000|2022-05-16 22:19:50|9337.47|9217.47|9337.59|9217.59|9338.09|9218.09|9336.57|9216.57|10
1652739600000|2022-05-16 22:20:00|9339.05|9219.05|9339.71|9219.71|9339.79|9219.79|9338.55|9218.55|9
1652739610000|2022-05-16 22:20:10|9339.64|9219.64|9342|9222|9342|9222|9338.68|9218.68|10
1652739620000|2022-05-16 22:20:20|9342.11|9222.11|9342.08|9222.08|9343.1|9223.1|9341.87|9221.87|10
1652739630000|2022-05-16 22:20:30|9342.54|9222.54|9340.73|9220.73|9343.77|9223.77|9340.73|9220.73|10
1652739640000|2022-05-16 22:20:40|9339.62|9219.62|9338.08|9218.08|9339.91|9219.91|9338.06|9218.06|9
1652739650000|2022-05-16 22:20:50|9338.3|9218.3|9338.55|9218.55|9338.55|9218.55|9337.29|9217.29|10
1652739660000|2022-05-16 22:21:00|9338.94|9218.94|9341.51|9221.51|9341.51|9221.51|9338.94|9218.94|10
1652739670000|2022-05-16 22:21:10|9342.09|9222.09|9342.63|9222.63|9343.68|9223.68|9342.06|9222.06|10
1652739680000|2022-05-16 22:21:20|9342.35|9222.35|9339.93|9219.93|9343.05|9223.05|9339.93|9219.93|10
1652739690000|2022-05-16 22:21:30|9339.96|9219.96|9338.23|9218.23|9340.04|9220.04|9338.23|9218.23|10
1652739700000|2022-05-16 22:21:40|9337.96|9217.96|9336.6|9216.6|9338.27|9218.27|9336.57|9216.57|10
1652739710000|2022-05-16 22:21:50|9336.41|9216.41|9336.05|9216.05|9336.66|9216.66|9335.67|9215.67|10
1652739720000|2022-05-16 22:22:00|9335.1|9215.1|9333.71|9213.71|9335.1|9215.1|9333.71|9213.71|10
1652739730000|2022-05-16 22:22:10|9334.05|9214.05|9333.63|9213.63|9334.12|9214.12|9333.13|9213.13|10
1652739740000|2022-05-16 22:22:20|9334.85|9214.85|9333.43|9213.43|9335.53|9215.53|9333.38|9213.38|10
1652739750000|2022-05-16 22:22:30|9332.99|9212.99|9334.71|9214.71|9334.75|9214.75|9332.99|9212.99|10
1652739760000|2022-05-16 22:22:40|9334.34|9214.34|9333.07|9213.07|9336.37|9216.37|9333.07|9213.07|10
1652739770000|2022-05-16 22:22:50|9332.59|9212.59|9330.69|9210.69|9332.59|9212.59|9330.69|9210.69|10
1652739780000|2022-05-16 22:23:00|9330.48|9210.48|9328.63|9208.63|9330.48|9210.48|9328.63|9208.63|10
1652739790000|2022-05-16 22:23:10|9328.07|9208.07|9326.59|9206.59|9328.07|9208.07|9326.59|9206.59|10
1652739800000|2022-05-16 22:23:20|9326.41|9206.41|9326.41|9206.41|9326.8|9206.8|9324.94|9204.94|10
1652739810000|2022-05-16 22:23:30|9326.96|9206.96|9327.64|9207.64|9328.16|9208.16|9326.84|9206.84|10
1652739820000|2022-05-16 22:23:40|9328.44|9208.44|9328.94|9208.94|9329.26|9209.26|9328.06|9208.06|10
1652739830000|2022-05-16 22:23:50|9329|9209|9329.38|9209.38|9329.6|9209.6|9329|9209|10
1652739840000|2022-05-16 22:24:00|9329.16|9209.16|9327.92|9207.92|9329.35|9209.35|9327.92|9207.92|10
1652739850000|2022-05-16 22:24:10|9327.82|9207.82|9327.6|9207.6|9327.98|9207.98|9327.23|9207.23|10
1652739860000|2022-05-16 22:24:20|9327.46|9207.46|9329.69|9209.69|9329.69|9209.69|9327.46|9207.46|10
1652739870000|2022-05-16 22:24:30|9329.49|9209.49|9331.54|9211.54|9331.54|9211.54|9329.49|9209.49|10
1652739880000|2022-05-16 22:24:40|9330.79|9210.79|9329.33|9209.33|9331.79|9211.79|9329.33|9209.33|10
1652739890000|2022-05-16 22:24:50|9329.72|9209.72|9328.25|9208.25|9329.72|9209.72|9328.16|9208.16|10
1652739900000|2022-05-16 22:25:00|9328.54|9208.54|9326.14|9206.14|9328.54|9208.54|9325.49|9205.49|10
1652739910000|2022-05-16 22:25:10|9326.24|9206.24|9325.08|9205.08|9326.45|9206.45|9325.08|9205.08|9
1652739920000|2022-05-16 22:25:20|9324.92|9204.92|9322.52|9202.52|9324.92|9204.92|9322.52|9202.52|10
1652739930000|2022-05-16 22:25:30|9321.32|9201.32|9320.33|9200.33|9322.23|9202.23|9320.15|9200.15|10
1652739940000|2022-05-16 22:25:40|9320.59|9200.59|9320.65|9200.65|9321.34|9201.34|9320.33|9200.33|10
1652739950000|2022-05-16 22:25:50|9320.84|9200.84|9319.67|9199.67|9321.14|9201.14|9319.67|9199.67|10
1652739960000|2022-05-16 22:26:00|9319.37|9199.37|9319.53|9199.53|9320.89|9200.89|9319.37|9199.37|9
1652739970000|2022-05-16 22:26:10|9319.26|9199.26|9316.96|9196.96|9319.29|9199.29|9316.96|9196.96|10
1652739980000|2022-05-16 22:26:20|9316.21|9196.21|9314.1|9194.1|9316.21|9196.21|9314.1|9194.1|10
1652739990000|2022-05-16 22:26:30|9314.01|9194.01|9310.85|9190.85|9314.01|9194.01|9310.68|9190.68|9
1652740000000|2022-05-16 22:26:40|9310.54|9190.54|9309.2|9189.2|9310.54|9190.54|9308.98|9188.98|10
1652740010000|2022-05-16 22:26:50|9309.12|9189.12|9308.01|9188.01|9309.12|9189.12|9307.9|9187.9|10
1652740020000|2022-05-16 22:27:00|9307.08|9187.08|9305.6|9185.6|9307.78|9187.78|9305.6|9185.6|10
1652740030000|2022-05-16 22:27:10|9305.44|9185.44|9304.16|9184.16|9305.44|9185.44|9303.09|9183.09|10
1652740040000|2022-05-16 22:27:20|9304.62|9184.62|9304.66|9184.66|9304.66|9184.66|9303.42|9183.42|10
1652740050000|2022-05-16 22:27:30|9305|9185|9304.96|9184.96|9305|9185|9303.61|9183.61|10
1652740060000|2022-05-16 22:27:40|9304.16|9184.16|9302.91|9182.91|9304.44|9184.44|9302.91|9182.91|10
1652740070000|2022-05-16 22:27:50|9302.92|9182.92|9302.45|9182.45|9303.37|9183.37|9302.15|9182.15|10
1652740080000|2022-05-16 22:28:00|9302.41|9182.41|9300.67|9180.67|9302.41|9182.41|9299.86|9179.86|10
1652740090000|2022-05-16 22:28:10|9300.7|9180.7|9301.26|9181.26|9301.75|9181.75|9300.41|9180.41|10
1652740100000|2022-05-16 22:28:20|9301.4|9181.4|9302.44|9182.44|9302.44|9182.44|9300.65|9180.65|10
1652740110000|2022-05-16 22:28:30|9301.76|9181.76|9302.47|9182.47|9302.86|9182.86|9301.76|9181.76|9
1652740120000|2022-05-16 22:28:40|9302.62|9182.62|9302.24|9182.24|9302.62|9182.62|9301.02|9181.02|10
1652740130000|2022-05-16 22:28:50|9301.48|9181.48|9300.77|9180.77|9302.06|9182.06|9300.77|9180.77|9
1652740140000|2022-05-16 22:29:00|9301.09|9181.09|9300.3|9180.3|9301.35|9181.35|9299.83|9179.83|10
1652740150000|2022-05-16 22:29:10|9300.16|9180.16|9299.44|9179.44|9300.97|9180.97|9298.99|9178.99|10
1652740160000|2022-05-16 22:29:20|9299.11|9179.11|9298.45|9178.45|9299.11|9179.11|9297.83|9177.83|9
1652740170000|2022-05-16 22:29:30|9297.66|9177.66|9299.75|9179.75|9299.75|9179.75|9297.66|9177.66|10
1652740180000|2022-05-16 22:29:40|9299.31|9179.31|9301.34|9181.34|9301.34|9181.34|9299.31|9179.31|10
1652740190000|2022-05-16 22:29:50|9300.94|9180.94|9301.03|9181.03|9301.31|9181.31|9300.84|9180.84|8
1652740200000|2022-05-16 22:30:00|9300.98|9180.98|9300.78|9180.78|9300.98|9180.98|9300.22|9180.22|10
1652740210000|2022-05-16 22:30:10|9300.76|9180.76|9302.7|9182.7|9302.74|9182.74|9300.76|9180.76|9
1652740220000|2022-05-16 22:30:20|9303.02|9183.02|9304.29|9184.29|9304.68|9184.68|9302.87|9182.87|10
1652740230000|2022-05-16 22:30:30|9304.22|9184.22|9298.68|9178.68|9304.22|9184.22|9298.51|9178.51|10
1652740240000|2022-05-16 22:30:40|9298.7|9178.7|9294.74|9174.74|9298.7|9178.7|9294.01|9174.01|10
1652740250000|2022-05-16 22:30:50|9293.88|9173.88|9288.93|9168.93|9293.88|9173.88|9288.93|9168.93|10
1652740260000|2022-05-16 22:31:00|9288.63|9168.63|9286.9|9166.9|9288.89|9168.89|9286.29|9166.29|10
1652740270000|2022-05-16 22:31:10|9284.58|9164.58|9286.17|9166.17|9286.33|9166.33|9284.58|9164.58|10
1652740280000|2022-05-16 22:31:20|9285.44|9165.44|9285.69|9165.69|9286.15|9166.15|9285.44|9165.44|10
1652740290000|2022-05-16 22:31:30|9285.99|9165.99|9287.14|9167.14|9287.14|9167.14|9285.85|9165.85|10
1652740300000|2022-05-16 22:31:40|9287.22|9167.22|9288.71|9168.71|9288.85|9168.85|9287.22|9167.22|10
1652740310000|2022-05-16 22:31:50|9288.76|9168.76|9287.69|9167.69|9288.91|9168.91|9287.69|9167.69|10
1652740320000|2022-05-16 22:32:00|9287.85|9167.85|9288.13|9168.13|9288.13|9168.13|9286.47|9166.47|9
1652740330000|2022-05-16 22:32:10|9286.52|9166.52|9285.94|9165.94|9287.85|9167.85|9285.94|9165.94|9
1652740340000|2022-05-16 22:32:20|9286.02|9166.02|9286.83|9166.83|9287.4|9167.4|9285.52|9165.52|10
1652740350000|2022-05-16 22:32:30|9287.05|9167.05|9286.41|9166.41|9287.05|9167.05|9285.85|9165.85|10
1652740360000|2022-05-16 22:32:40|9287.05|9167.05|9285.62|9165.62|9287.05|9167.05|9285.41|9165.41|8
1652740370000|2022-05-16 22:32:50|9285.39|9165.39|9284.56|9164.56|9285.48|9165.48|9284.38|9164.38|8
1652740380000|2022-05-16 22:33:00|9284.65|9164.65|9285.26|9165.26|9285.37|9165.37|9284.65|9164.65|9
1652740390000|2022-05-16 22:33:10|9286.25|9166.25|9286.36|9166.36|9286.57|9166.57|9285.96|9165.96|9
1652740400000|2022-05-16 22:33:20|9286.12|9166.12|9285.6|9165.6|9286.12|9166.12|9285.6|9165.6|7
1652740410000|2022-05-16 22:33:30|9285.77|9165.77|9285.96|9165.96|9286.02|9166.02|9285.31|9165.31|10
1652740420000|2022-05-16 22:33:40|9286.2|9166.2|9288.55|9168.55|9288.55|9168.55|9286.2|9166.2|10
1652740430000|2022-05-16 22:33:50|9288.13|9168.13|9288.07|9168.07|9289.27|9169.27|9288.07|9168.07|10
1652740440000|2022-05-16 22:34:00|9288.92|9168.92|9287.49|9167.49|9288.92|9168.92|9287.49|9167.49|10
1652740450000|2022-05-16 22:34:10|9288.07|9168.07|9288.87|9168.87|9288.87|9168.87|9286.72|9166.72|10
1652740460000|2022-05-16 22:34:20|9289.06|9169.06|9288.01|9168.01|9289.37|9169.37|9288.01|9168.01|10
1652740470000|2022-05-16 22:34:30|9288.04|9168.04|9287.8|9167.8|9289|9169|9287.07|9167.07|10
1652740480000|2022-05-16 22:34:40|9287.78|9167.78|9286.72|9166.72|9287.78|9167.78|9286.72|9166.72|10
1652740490000|2022-05-16 22:34:50|9286.59|9166.59|9286.52|9166.52|9286.86|9166.86|9285.88|9165.88|9
1652740500000|2022-05-16 22:35:00|9286.22|9166.22|9287.42|9167.42|9287.42|9167.42|9286.22|9166.22|10
1652740510000|2022-05-16 22:35:10|9287.34|9167.34|9289.8|9169.8|9289.83|9169.83|9287.34|9167.34|9
1652740520000|2022-05-16 22:35:20|9289.49|9169.49|9288.39|9168.39|9289.49|9169.49|9288.39|9168.39|10
1652740530000|2022-05-16 22:35:30|9288.81|9168.81|9288.14|9168.14|9288.88|9168.88|9288.05|9168.05|9
1652740540000|2022-05-16 22:35:40|9288.52|9168.52|9288.81|9168.81|9288.85|9168.85|9288.45|9168.45|10
1652740550000|2022-05-16 22:35:50|9288.8|9168.8|9289.22|9169.22|9289.22|9169.22|9288.79|9168.79|9
1652740560000|2022-05-16 22:36:00|9289.16|9169.16|9289.12|9169.12|9289.85|9169.85|9288.96|9168.96|9
1652740570000|2022-05-16 22:36:10|9289.48|9169.48|9289.38|9169.38|9289.53|9169.53|9289.3|9169.3|9
1652740580000|2022-05-16 22:36:20|9288.96|9168.96|9288|9168|9288.96|9168.96|9287.95|9167.95|10
1652740590000|2022-05-16 22:36:30|9288.26|9168.26|9287.05|9167.05|9288.26|9168.26|9286.58|9166.58|10
1652740600000|2022-05-16 22:36:40|9287.13|9167.13|9286.59|9166.59|9287.13|9167.13|9286.41|9166.41|10
1652740610000|2022-05-16 22:36:50|9286.23|9166.23|9285.97|9165.97|9286.32|9166.32|9285.65|9165.65|9
1652740620000|2022-05-16 22:37:00|9286.06|9166.06|9285.05|9165.05|9286.06|9166.06|9285.05|9165.05|10
1652740630000|2022-05-16 22:37:10|9285.08|9165.08|9284.2|9164.2|9285.08|9165.08|9284.15|9164.15|6
1652740640000|2022-05-16 22:37:20|9284.41|9164.41|9284.57|9164.57|9284.57|9164.57|9284.17|9164.17|10
1652740650000|2022-05-16 22:37:30|9284.25|9164.25|9284.82|9164.82|9284.82|9164.82|9284.25|9164.25|9
1652740660000|2022-05-16 22:37:40|9285.31|9165.31|9284.83|9164.83|9285.57|9165.57|9284.77|9164.77|10
1652740670000|2022-05-16 22:37:50|9284.69|9164.69|9284.6|9164.6|9284.72|9164.72|9284.48|9164.48|10
1652740680000|2022-05-16 22:38:00|9284.75|9164.75|9285.94|9165.94|9286.05|9166.05|9284.75|9164.75|8
1652740690000|2022-05-16 22:38:10|9286.98|9166.98|9288.91|9168.91|9288.91|9168.91|9286.98|9166.98|9
1652740700000|2022-05-16 22:38:20|9289.18|9169.18|9291.24|9171.24|9291.67|9171.67|9289.18|9169.18|10
1652740710000|2022-05-16 22:38:30|9291.02|9171.02|9291.21|9171.21|9291.48|9171.48|9290.85|9170.85|8
1652740720000|2022-05-16 22:38:40|9290.75|9170.75|9290.85|9170.85|9291.02|9171.02|9290.24|9170.24|10
1652740730000|2022-05-16 22:38:50|9291.02|9171.02|9292.4|9172.4|9292.41|9172.41|9291.02|9171.02|10
1652740740000|2022-05-16 22:39:00|9292.53|9172.53|9292.52|9172.52|9292.71|9172.71|9292.36|9172.36|10
1652740750000|2022-05-16 22:39:10|9292.48|9172.48|9293.52|9173.52|9293.57|9173.57|9292.48|9172.48|9
1652740760000|2022-05-16 22:39:20|9293.58|9173.58|9293.72|9173.72|9293.74|9173.74|9293.37|9173.37|7
1652740770000|2022-05-16 22:39:30|9293.83|9173.83|9294.01|9174.01|9294.16|9174.16|9293.76|9173.76|8
1652740780000|2022-05-16 22:39:40|9294.19|9174.19|9295.31|9175.31|9295.31|9175.31|9294.19|9174.19|7
1652740790000|2022-05-16 22:39:50|9295.21|9175.21|9295.04|9175.04|9295.35|9175.35|9295.02|9175.02|8
1652740800000|2022-05-16 22:40:00|9295.32|9175.32|9296.17|9176.17|9296.17|9176.17|9295.24|9175.24|8
1652740810000|2022-05-16 22:40:10|9296.29|9176.29|9298.46|9178.46|9298.55|9178.55|9296.29|9176.29|10
1652740820000|2022-05-16 22:40:20|9298.86|9178.86|9302.05|9182.05|9302.05|9182.05|9298.86|9178.86|10
1652740830000|2022-05-16 22:40:30|9302.32|9182.32|9304.34|9184.34|9304.34|9184.34|9302.07|9182.07|10
1652740840000|2022-05-16 22:40:40|9304.06|9184.06|9306.45|9186.45|9306.46|9186.46|9304.06|9184.06|10
1652740850000|2022-05-16 22:40:50|9306.38|9186.38|9307.24|9187.24|9307.56|9187.56|9306.38|9186.38|9
1652740860000|2022-05-16 22:41:00|9307.16|9187.16|9306.12|9186.12|9307.23|9187.23|9306.09|9186.09|10
1652740870000|2022-05-16 22:41:10|9306.01|9186.01|9305.3|9185.3|9306.19|9186.19|9305.3|9185.3|9
1652740880000|2022-05-16 22:41:20|9305.25|9185.25|9305.35|9185.35|9305.36|9185.36|9304.51|9184.51|10
1652740890000|2022-05-16 22:41:30|9305.21|9185.21|9305.39|9185.39|9305.46|9185.46|9305.1|9185.1|10
1652740900000|2022-05-16 22:41:40|9305.3|9185.3|9304.52|9184.52|9305.45|9185.45|9304.52|9184.52|9
1652740910000|2022-05-16 22:41:50|9304.6|9184.6|9305.37|9185.37|9305.53|9185.53|9304.54|9184.54|8
1652740920000|2022-05-16 22:42:00|9304.95|9184.95|9304.88|9184.88|9305.24|9185.24|9304.88|9184.88|7
1652740930000|2022-05-16 22:42:10|9304.8|9184.8|9304.94|9184.94|9305.2|9185.2|9304.8|9184.8|9
1652740940000|2022-05-16 22:42:20|9304.83|9184.83|9304.23|9184.23|9304.83|9184.83|9304.17|9184.17|7
1652740950000|2022-05-16 22:42:30|9303.67|9183.67|9303.65|9183.65|9303.72|9183.72|9303.52|9183.52|10
1652740960000|2022-05-16 22:42:40|9303.51|9183.51|9303.2|9183.2|9303.61|9183.61|9303.2|9183.2|9
1652740970000|2022-05-16 22:42:50|9303.53|9183.53|9303.72|9183.72|9303.72|9183.72|9303.49|9183.49|10
1652740980000|2022-05-16 22:43:00|9303.71|9183.71|9303.78|9183.78|9303.94|9183.94|9303.67|9183.67|6
1652740990000|2022-05-16 22:43:10|9303.91|9183.91|9304.08|9184.08|9304.09|9184.09|9303.33|9183.33|10
1652741000000|2022-05-16 22:43:20|9304.12|9184.12|9304.45|9184.45|9304.83|9184.83|9304.12|9184.12|10
1652741010000|2022-05-16 22:43:30|9304.22|9184.22|9303.83|9183.83|9304.25|9184.25|9303.82|9183.82|8
1652741020000|2022-05-16 22:43:40|9303.52|9183.52|9303.95|9183.95|9303.95|9183.95|9303.44|9183.44|8
1652741030000|2022-05-16 22:43:50|9304.03|9184.03|9303.69|9183.69|9304.04|9184.04|9303.69|9183.69|7
1652741040000|2022-05-16 22:44:00|9303.46|9183.46|9300.1|9180.1|9303.46|9183.46|9300.1|9180.1|10
1652741050000|2022-05-16 22:44:10|9299.84|9179.84|9298.37|9178.37|9299.84|9179.84|9298.37|9178.37|9
1652741060000|2022-05-16 22:44:20|9298.61|9178.61|9299.05|9179.05|9299.44|9179.44|9298.42|9178.42|8
1652741070000|2022-05-16 22:44:30|9299.04|9179.04|9299.39|9179.39|9299.4|9179.4|9299.04|9179.04|8
1652741080000|2022-05-16 22:44:40|9299.31|9179.31|9299.16|9179.16|9299.31|9179.31|9299.06|9179.06|4
1652741090000|2022-05-16 22:44:50|9299.13|9179.13|9298.11|9178.11|9299.13|9179.13|9298.11|9178.11|7
1652741100000|2022-05-16 22:45:00|9297.94|9177.94|9297.82|9177.82|9297.94|9177.94|9297.17|9177.17|10
1652741110000|2022-05-16 22:45:10|9298.18|9178.18|9299.82|9179.82|9299.82|9179.82|9298.18|9178.18|10
1652741120000|2022-05-16 22:45:20|9299.22|9179.22|9300.15|9180.15|9300.45|9180.45|9299.22|9179.22|10
1652741130000|2022-05-16 22:45:30|9299.89|9179.89|9300.04|9180.04|9300.14|9180.14|9299.82|9179.82|10
1652741140000|2022-05-16 22:45:40|9299.95|9179.95|9299.81|9179.81|9300.06|9180.06|9299.81|9179.81|7
1652741150000|2022-05-16 22:45:50|9299.75|9179.75|9299.82|9179.82|9299.82|9179.82|9299.69|9179.69|8
1652741160000|2022-05-16 22:46:00|9299.86|9179.86|9299.49|9179.49|9299.9|9179.9|9299.13|9179.13|8
1652741170000|2022-05-16 22:46:10|9299.97|9179.97|9300.7|9180.7|9300.7|9180.7|9299.92|9179.92|9
1652741180000|2022-05-16 22:46:20|9300.6|9180.6|9301.56|9181.56|9301.56|9181.56|9300.6|9180.6|9
1652741190000|2022-05-16 22:46:30|9302.27|9182.27|9303.58|9183.58|9303.58|9183.58|9302.27|9182.27|10
1652741200000|2022-05-16 22:46:40|9303.76|9183.76|9305.76|9185.76|9305.76|9185.76|9303.76|9183.76|7
1652741210000|2022-05-16 22:46:50|9306.07|9186.07|9307.76|9187.76|9308.04|9188.04|9306.07|9186.07|10
1652741220000|2022-05-16 22:47:00|9307.95|9187.95|9307.54|9187.54|9307.95|9187.95|9307.45|9187.45|10
1652741230000|2022-05-16 22:47:10|9307.53|9187.53|9307.79|9187.79|9307.79|9187.79|9307.38|9187.38|9
1652741240000|2022-05-16 22:47:20|9307.84|9187.84|9307.94|9187.94|9307.97|9187.97|9307.83|9187.83|10
1652741250000|2022-05-16 22:47:30|9307.88|9187.88|9307.8|9187.8|9308.22|9188.22|9307.65|9187.65|9
1652741260000|2022-05-16 22:47:40|9307.64|9187.64|9307.89|9187.89|9307.89|9187.89|9307.57|9187.57|6
1652741270000|2022-05-16 22:47:50|9307.68|9187.68|9307.41|9187.41|9307.68|9187.68|9307.41|9187.41|5
1652741280000|2022-05-16 22:48:00|9307.27|9187.27|9308.42|9188.42|9308.42|9188.42|9307.16|9187.16|8
1652741290000|2022-05-16 22:48:10|9308.5|9188.5|9310.19|9190.19|9310.19|9190.19|9308.5|9188.5|10
1652741300000|2022-05-16 22:48:20|9310.22|9190.22|9311.28|9191.28|9311.28|9191.28|9310.22|9190.22|10
1652741310000|2022-05-16 22:48:30|9311.24|9191.24|9311.54|9191.54|9311.54|9191.54|9310.82|9190.82|9
1652741320000|2022-05-16 22:48:40|9311.91|9191.91|9312.18|9192.18|9312.21|9192.21|9311.79|9191.79|10
1652741330000|2022-05-16 22:48:50|9312.17|9192.17|9312.09|9192.09|9312.38|9192.38|9311.92|9191.92|10
1652741340000|2022-05-16 22:49:00|9312.14|9192.14|9310.47|9190.47|9312.18|9192.18|9310.47|9190.47|10
1652741350000|2022-05-16 22:49:10|9310.54|9190.54|9309.02|9189.02|9310.54|9190.54|9309.02|9189.02|10
1652741360000|2022-05-16 22:49:20|9308.95|9188.95|9307.67|9187.67|9308.95|9188.95|9307.67|9187.67|9
1652741370000|2022-05-16 22:49:30|9307.65|9187.65|9307.11|9187.11|9308.09|9188.09|9307.11|9187.11|8
1652741380000|2022-05-16 22:49:40|9306.9|9186.9|9305.68|9185.68|9306.9|9186.9|9305.68|9185.68|10
1652741390000|2022-05-16 22:49:50|9305.94|9185.94|9304.24|9184.24|9305.94|9185.94|9304.24|9184.24|9
1652741400000|2022-05-16 22:50:00|9302.94|9182.94|9300.02|9180.02|9302.94|9182.94|9300.02|9180.02|9
1652741410000|2022-05-16 22:50:10|9299.46|9179.46|9296.77|9176.77|9299.92|9179.92|9296.77|9176.77|10
1652741420000|2022-05-16 22:50:20|9296.75|9176.75|9296.15|9176.15|9297.08|9177.08|9296.15|9176.15|10
1652741430000|2022-05-16 22:50:30|9296.43|9176.43|9294.69|9174.69|9296.46|9176.46|9294.62|9174.62|10
1652741440000|2022-05-16 22:50:40|9294.4|9174.4|9294.36|9174.36|9294.74|9174.74|9293.99|9173.99|9
1652741450000|2022-05-16 22:50:50|9294.34|9174.34|9293.75|9173.75|9294.59|9174.59|9293.75|9173.75|9
1652741460000|2022-05-16 22:51:00|9293.6|9173.6|9293.12|9173.12|9293.6|9173.6|9293.12|9173.12|10
1652741470000|2022-05-16 22:51:10|9292.75|9172.75|9290.39|9170.39|9292.75|9172.75|9290.39|9170.39|9
1652741480000|2022-05-16 22:51:20|9289.26|9169.26|9287.8|9167.8|9289.26|9169.26|9287.8|9167.8|9
1652741490000|2022-05-16 22:51:30|9286.57|9166.57|9285.33|9165.33|9286.57|9166.57|9285.33|9165.33|9
1652741500000|2022-05-16 22:51:40|9284.93|9164.93|9276.62|9156.62|9285.04|9165.04|9276.62|9156.62|10
1652741510000|2022-05-16 22:51:50|9276.59|9156.59|9269.99|9149.99|9276.59|9156.59|9269.99|9149.99|10
1652741520000|2022-05-16 22:52:00|9268.96|9148.96|9264.97|9144.97|9268.96|9148.96|9264.96|9144.96|9
1652741530000|2022-05-16 22:52:10|9264.42|9144.42|9262.32|9142.32|9264.42|9144.42|9260.97|9140.97|10
1652741540000|2022-05-16 22:52:20|9262.57|9142.57|9262.9|9142.9|9262.9|9142.9|9262.09|9142.09|10
1652741550000|2022-05-16 22:52:30|9262.85|9142.85|9261.44|9141.44|9262.85|9142.85|9261.44|9141.44|10
1652741560000|2022-05-16 22:52:40|9261.39|9141.39|9261.66|9141.66|9261.73|9141.73|9261.39|9141.39|9
1652741570000|2022-05-16 22:52:50|9261.22|9141.22|9260.9|9140.9|9261.44|9141.44|9260.62|9140.62|10
1652741580000|2022-05-16 22:53:00|9260.68|9140.68|9258.85|9138.85|9260.68|9140.68|9258.72|9138.72|10
1652741590000|2022-05-16 22:53:10|9258.76|9138.76|9258.5|9138.5|9258.84|9138.84|9257.96|9137.96|10
1652741600000|2022-05-16 22:53:20|9258.38|9138.38|9258.12|9138.12|9258.74|9138.74|9258|9138|10
1652741610000|2022-05-16 22:53:30|9258.18|9138.18|9257.13|9137.13|9258.18|9138.18|9257.11|9137.11|10
1652741620000|2022-05-16 22:53:40|9257.05|9137.05|9256.76|9136.76|9257.09|9137.09|9256.44|9136.44|10
1652741630000|2022-05-16 22:53:50|9257.06|9137.06|9257.09|9137.09|9257.25|9137.25|9256.84|9136.84|9
1652741640000|2022-05-16 22:54:00|9256.95|9136.95|9257.35|9137.35|9257.43|9137.43|9256.92|9136.92|9
1652741650000|2022-05-16 22:54:10|9257.15|9137.15|9257.36|9137.36|9257.51|9137.51|9257.06|9137.06|10
1652741660000|2022-05-16 22:54:20|9257.96|9137.96|9261.93|9141.93|9261.93|9141.93|9257.96|9137.96|10
1652741670000|2022-05-16 22:54:30|9261.9|9141.9|9262.66|9142.66|9262.66|9142.66|9261.9|9141.9|10
1652741680000|2022-05-16 22:54:40|9262.61|9142.61|9262.55|9142.55|9262.69|9142.69|9262.39|9142.39|10
1652741690000|2022-05-16 22:54:50|9262.82|9142.82|9262.95|9142.95|9262.96|9142.96|9262.09|9142.09|10
1652741700000|2022-05-16 22:55:00|9262.85|9142.85|9262.44|9142.44|9262.85|9142.85|9262.44|9142.44|7
1652741710000|2022-05-16 22:55:10|9262.72|9142.72|9262.3|9142.3|9263.19|9143.19|9261.85|9141.85|9
1652741720000|2022-05-16 22:55:20|9261.75|9141.75|9259.75|9139.75|9262.03|9142.03|9259.75|9139.75|10
1652741730000|2022-05-16 22:55:30|9259.86|9139.86|9259.98|9139.98|9260.5|9140.5|9259.77|9139.77|10
1652741740000|2022-05-16 22:55:40|9260.09|9140.09|9259.14|9139.14|9260.09|9140.09|9259.14|9139.14|9
1652741750000|2022-05-16 22:55:50|9259.26|9139.26|9258.7|9138.7|9259.26|9139.26|9258.7|9138.7|10
1652741760000|2022-05-16 22:56:00|9258.75|9138.75|9258.12|9138.12|9259.14|9139.14|9258.12|9138.12|10
1652741770000|2022-05-16 22:56:10|9257.98|9137.98|9255.28|9135.28|9257.98|9137.98|9255.28|9135.28|10
1652741780000|2022-05-16 22:56:20|9255.11|9135.11|9253.2|9133.2|9255.11|9135.11|9253.2|9133.2|10
1652741790000|2022-05-16 22:56:30|9253.09|9133.09|9250.38|9130.38|9253.09|9133.09|9250.38|9130.38|10
1652741800000|2022-05-16 22:56:40|9250.05|9130.05|9248.89|9128.89|9250.23|9130.23|9248.65|9128.65|10
1652741810000|2022-05-16 22:56:50|9249.14|9129.14|9248.14|9128.14|9249.21|9129.21|9248.14|9128.14|10
1652741820000|2022-05-16 22:57:00|9247.52|9127.52|9246.98|9126.98|9247.9|9127.9|9246.47|9126.47|10
1652741830000|2022-05-16 22:57:10|9247|9127|9248.28|9128.28|9248.28|9128.28|9247|9127|10
1652741840000|2022-05-16 22:57:20|9248.72|9128.72|9248.18|9128.18|9248.84|9128.84|9248.18|9128.18|9
1652741850000|2022-05-16 22:57:30|9247.87|9127.87|9247.4|9127.4|9248.08|9128.08|9247.4|9127.4|10
1652741860000|2022-05-16 22:57:40|9247.52|9127.52|9246.53|9126.53|9247.94|9127.94|9246.44|9126.44|10
1652741870000|2022-05-16 22:57:50|9246.55|9126.55|9246.57|9126.57|9246.73|9126.73|9246.37|9126.37|9
1652741880000|2022-05-16 22:58:00|9246.32|9126.32|9246.44|9126.44|9246.58|9126.58|9246.29|9126.29|7
1652741890000|2022-05-16 22:58:10|9246|9126|9246.44|9126.44|9246.44|9126.44|9246|9126|9
1652741900000|2022-05-16 22:58:20|9246.29|9126.29|9244.73|9124.73|9246.51|9126.51|9244.61|9124.61|10
1652741910000|2022-05-16 22:58:30|9244.22|9124.22|9243.97|9123.97|9244.28|9124.28|9243.8|9123.8|10
1652741920000|2022-05-16 22:58:40|9243.85|9123.85|9245|9125|9245|9125|9243.85|9123.85|10
1652741930000|2022-05-16 22:58:50|9245.36|9125.36|9245.84|9125.84|9245.84|9125.84|9245.36|9125.36|10
1652741940000|2022-05-16 22:59:00|9245.95|9125.95|9246.24|9126.24|9246.24|9126.24|9245.79|9125.79|10
1652741950000|2022-05-16 22:59:10|9246.94|9126.94|9249.7|9129.7|9249.7|9129.7|9246.83|9126.83|9
1652741960000|2022-05-16 22:59:20|9249.91|9129.91|9250.51|9130.51|9250.97|9130.97|9249.91|9129.91|9
1652741970000|2022-05-16 22:59:30|9251.21|9131.21|9252.35|9132.35|9252.52|9132.52|9251.21|9131.21|9
1652741980000|2022-05-16 22:59:40|9252.25|9132.25|9252.28|9132.28|9252.56|9132.56|9252.2|9132.2|8
1652741990000|2022-05-16 22:59:50|9252.63|9132.63|9252.75|9132.75|9252.75|9132.75|9252.42|9132.42|6
1652742000000|2022-05-16 23:00:00|9253.28|9133.28|9255.18|9135.18|9255.18|9135.18|9253.28|9133.28|10
1652742010000|2022-05-16 23:00:10|9255.49|9135.49|9257.4|9137.4|9257.4|9137.4|9255.49|9135.49|9
1652742020000|2022-05-16 23:00:20|9257.48|9137.48|9257.55|9137.55|9257.91|9137.91|9257.48|9137.48|10
1652742030000|2022-05-16 23:00:30|9257.69|9137.69|9257.23|9137.23|9257.78|9137.78|9257.14|9137.14|9
1652742040000|2022-05-16 23:00:40|9257.28|9137.28|9256.62|9136.62|9257.39|9137.39|9256.62|9136.62|9
1652742050000|2022-05-16 23:00:50|9256.48|9136.48|9255.59|9135.59|9256.48|9136.48|9255.58|9135.58|10
1652742060000|2022-05-16 23:01:00|9255.92|9135.92|9256.04|9136.04|9256.15|9136.15|9255.89|9135.89|10
1652742070000|2022-05-16 23:01:10|9255.99|9135.99|9256.25|9136.25|9256.29|9136.29|9255.99|9135.99|9
1652742080000|2022-05-16 23:01:20|9256.49|9136.49|9256.31|9136.31|9256.49|9136.49|9255.9|9135.9|9
1652742090000|2022-05-16 23:01:30|9256.28|9136.28|9256.34|9136.34|9256.36|9136.36|9256.23|9136.23|8
1652742100000|2022-05-16 23:01:40|9256.52|9136.52|9256.72|9136.72|9256.79|9136.79|9256.52|9136.52|8
1652742110000|2022-05-16 23:01:50|9256.7|9136.7|9256.15|9136.15|9256.89|9136.89|9256.15|9136.15|9
1652742120000|2022-05-16 23:02:00|9256.07|9136.07|9256.32|9136.32|9256.32|9136.32|9255.75|9135.75|8
1652742130000|2022-05-16 23:02:10|9256.39|9136.39|9255.75|9135.75|9256.39|9136.39|9255.75|9135.75|9
1652742140000|2022-05-16 23:02:20|9255.29|9135.29|9255.84|9135.84|9255.96|9135.96|9255.29|9135.29|10
1652742150000|2022-05-16 23:02:30|9255.59|9135.59|9255.64|9135.64|9255.8|9135.8|9255.59|9135.59|7
1652742160000|2022-05-16 23:02:40|9255.7|9135.7|9255.71|9135.71|9255.73|9135.73|9255.47|9135.47|8
1652742170000|2022-05-16 23:02:50|9255.76|9135.76|9257.77|9137.77|9257.77|9137.77|9255.76|9135.76|10
1652742180000|2022-05-16 23:03:00|9257.8|9137.8|9259.6|9139.6|9259.6|9139.6|9257.8|9137.8|9
1652742190000|2022-05-16 23:03:10|9259.88|9139.88|9259.89|9139.89|9260.07|9140.07|9259.85|9139.85|10
1652742200000|2022-05-16 23:03:20|9260.01|9140.01|9259.47|9139.47|9260.01|9140.01|9259.42|9139.42|10
1652742210000|2022-05-16 23:03:30|9259.4|9139.4|9258.92|9138.92|9259.49|9139.49|9258.92|9138.92|9
1652742220000|2022-05-16 23:03:40|9258.99|9138.99|9258.97|9138.97|9259.12|9139.12|9258.97|9138.97|7
1652742230000|2022-05-16 23:03:50|9259.05|9139.05|9259.26|9139.26|9259.31|9139.31|9259.05|9139.05|8
1652742240000|2022-05-16 23:04:00|9259.22|9139.22|9258.11|9138.11|9259.35|9139.35|9258.11|9138.11|10
1652742250000|2022-05-16 23:04:10|9258.08|9138.08|9257.39|9137.39|9258.08|9138.08|9257.39|9137.39|8
1652742260000|2022-05-16 23:04:20|9256.96|9136.96|9255.57|9135.57|9256.96|9136.96|9255.53|9135.53|9
1652742270000|2022-05-16 23:04:30|9255.08|9135.08|9255.94|9135.94|9255.94|9135.94|9255.08|9135.08|9
1652742280000|2022-05-16 23:04:40|9255.97|9135.97|9254.58|9134.58|9255.97|9135.97|9254.58|9134.58|9
1652742290000|2022-05-16 23:04:50|9254.63|9134.63|9249.39|9129.39|9254.63|9134.63|9249.39|9129.39|10
1652742300000|2022-05-16 23:05:00|9249.37|9129.37|9250.01|9130.01|9250.1|9130.1|9249|9129|10
1652742310000|2022-05-16 23:05:10|9250.21|9130.21|9250.92|9130.92|9251.17|9131.17|9250.21|9130.21|10
1652742320000|2022-05-16 23:05:20|9251.34|9131.34|9251.45|9131.45|9251.57|9131.57|9250.93|9130.93|10
1652742330000|2022-05-16 23:05:30|9251.86|9131.86|9251.83|9131.83|9252.16|9132.16|9251.68|9131.68|10
1652742340000|2022-05-16 23:05:40|9251.87|9131.87|9252.2|9132.2|9252.27|9132.27|9251.87|9131.87|8
1652742350000|2022-05-16 23:05:50|9252.14|9132.14|9252.26|9132.26|9252.57|9132.57|9252.14|9132.14|8
1652742360000|2022-05-16 23:06:00|9252.44|9132.44|9252.63|9132.63|9252.76|9132.76|9252.37|9132.37|10
1652742830000|2022-05-16 23:13:50|9245.66|9125.66|9245.67|9125.67|9245.85|9125.85|9245.66|9125.66|5
1652742840000|2022-05-16 23:14:00|9245.7|9125.7|9245.66|9125.66|9245.75|9125.75|9245.41|9125.41|8
1652742850000|2022-05-16 23:14:10|9245.65|9125.65|9245.52|9125.52|9245.86|9125.86|9245.52|9125.52|10
1652742860000|2022-05-16 23:14:20|9245.19|9125.19|9245.28|9125.28|9245.37|9125.37|9245.19|9125.19|10
1652742870000|2022-05-16 23:14:30|9245.39|9125.39|9245.5|9125.5|9245.5|9125.5|9245.22|9125.22|9
1652742880000|2022-05-16 23:14:40|9245.36|9125.36|9244.42|9124.42|9245.36|9125.36|9243.12|9123.12|10
1652742890000|2022-05-16 23:14:50|9244.83|9124.83|9247.66|9127.66|9247.66|9127.66|9244.83|9124.83|10
1652742900000|2022-05-16 23:15:00|9247.95|9127.95|9247.87|9127.87|9249.03|9129.03|9247.87|9127.87|10
1652742910000|2022-05-16 23:15:10|9247.1|9127.1|9244.9|9124.9|9247.1|9127.1|9244.67|9124.67|10
1652742920000|2022-05-16 23:15:20|9244.47|9124.47|9241.04|9121.04|9244.47|9124.47|9241.04|9121.04|10
1652742930000|2022-05-16 23:15:30|9242.11|9122.11|9238.47|9118.47|9242.11|9122.11|9238.47|9118.47|10
1652742940000|2022-05-16 23:15:40|9238.29|9118.29|9235.2|9115.2|9238.29|9118.29|9235.01|9115.01|10
1652742950000|2022-05-16 23:15:50|9234.18|9114.18|9231.63|9111.63|9234.18|9114.18|9230.83|9110.83|10
1652742960000|2022-05-16 23:16:00|9230.49|9110.49|9228.85|9108.85|9230.55|9110.55|9228.85|9108.85|10
1652742970000|2022-05-16 23:16:10|9228.82|9108.82|9227.59|9107.59|9228.84|9108.84|9227.59|9107.59|10
1652742980000|2022-05-16 23:16:20|9227.38|9107.38|9224.43|9104.43|9227.38|9107.38|9224.07|9104.07|10
1652742990000|2022-05-16 23:16:30|9225.27|9105.27|9223.82|9103.82|9225.27|9105.27|9223.8|9103.8|10
1652743000000|2022-05-16 23:16:40|9223.66|9103.66|9222.41|9102.41|9223.85|9103.85|9222.41|9102.41|10
1652743010000|2022-05-16 23:16:50|9222.42|9102.42|9222.29|9102.29|9222.85|9102.85|9222.29|9102.29|8
1652743020000|2022-05-16 23:17:00|9222.01|9102.01|9218.89|9098.89|9222.01|9102.01|9218.89|9098.89|10
1652743030000|2022-05-16 23:17:10|9218.7|9098.7|9219.2|9099.2|9219.77|9099.77|9218.62|9098.62|10
1652743040000|2022-05-16 23:17:20|9219.96|9099.96|9219.46|9099.46|9220.03|9100.03|9219.3|9099.3|10
1652743050000|2022-05-16 23:17:30|9219.5|9099.5|9222.35|9102.35|9222.35|9102.35|9219.14|9099.14|10
1652743060000|2022-05-16 23:17:40|9222.42|9102.42|9228.13|9108.13|9228.13|9108.13|9222.42|9102.42|10
1652743070000|2022-05-16 23:17:50|9228.51|9108.51|9230.9|9110.9|9231.09|9111.09|9228.51|9108.51|10
1652743080000|2022-05-16 23:18:00|9231.31|9111.31|9232.52|9112.52|9232.52|9112.52|9231|9111|10
1652743090000|2022-05-16 23:18:10|9232.88|9112.88|9234.8|9114.8|9234.95|9114.95|9232.88|9112.88|10
1652743100000|2022-05-16 23:18:20|9234.73|9114.73|9235.15|9115.15|9235.15|9115.15|9234.28|9114.28|10
1652743110000|2022-05-16 23:18:30|9235.29|9115.29|9236.3|9116.3|9236.3|9116.3|9235.06|9115.06|10
1652743120000|2022-05-16 23:18:40|9236.1|9116.1|9237|9117|9237.22|9117.22|9236.1|9116.1|10
1652743130000|2022-05-16 23:18:50|9236.89|9116.89|9237.9|9117.9|9237.9|9117.9|9236.78|9116.78|9
1652743140000|2022-05-16 23:19:00|9238.4|9118.4|9239.3|9119.3|9239.3|9119.3|9238.4|9118.4|10
1652743150000|2022-05-16 23:19:10|9239.86|9119.86|9241.42|9121.42|9241.53|9121.53|9239.86|9119.86|10
1652743160000|2022-05-16 23:19:20|9241.22|9121.22|9241.42|9121.42|9242.41|9122.41|9240.96|9120.96|10
1652743170000|2022-05-16 23:19:30|9241.61|9121.61|9240.65|9120.65|9241.61|9121.61|9240.65|9120.65|10
1652743180000|2022-05-16 23:19:40|9240.49|9120.49|9240.28|9120.28|9240.89|9120.89|9240.28|9120.28|10
1652743190000|2022-05-16 23:19:50|9240.14|9120.14|9241.01|9121.01|9241.01|9121.01|9240.14|9120.14|10
1652743200000|2022-05-16 23:20:00|9240.95|9120.95|9240.89|9120.89|9241.22|9121.22|9240.5|9120.5|10
1652743210000|2022-05-16 23:20:10|9241.02|9121.02|9242.01|9122.01|9242.01|9122.01|9241.02|9121.02|10
1652743220000|2022-05-16 23:20:20|9242.02|9122.02|9242.04|9122.04|9242.04|9122.04|9241.81|9121.81|9
1652743230000|2022-05-16 23:20:30|9241.76|9121.76|9241.23|9121.23|9241.76|9121.76|9241.23|9121.23|8
1652743240000|2022-05-16 23:20:40|9241.12|9121.12|9241.4|9121.4|9241.58|9121.58|9241.12|9121.12|8
1652743250000|2022-05-16 23:20:50|9241.3|9121.3|9240.96|9120.96|9241.34|9121.34|9240.96|9120.96|10
1652743260000|2022-05-16 23:21:00|9241.03|9121.03|9241.35|9121.35|9241.35|9121.35|9241.02|9121.02|8
1652743270000|2022-05-16 23:21:10|9241.42|9121.42|9242.27|9122.27|9242.27|9122.27|9241.27|9121.27|9
1652743280000|2022-05-16 23:21:20|9242.17|9122.17|9244.96|9124.96|9244.96|9124.96|9242.17|9122.17|8
1652743290000|2022-05-16 23:21:30|9245|9125|9244.8|9124.8|9245.38|9125.38|9244.8|9124.8|8
1652743300000|2022-05-16 23:21:40|9244.72|9124.72|9244.55|9124.55|9244.98|9124.98|9244.55|9124.55|7
1652743310000|2022-05-16 23:21:50|9244.46|9124.46|9245.14|9125.14|9245.14|9125.14|9244.46|9124.46|10
1652743320000|2022-05-16 23:22:00|9245.15|9125.15|9244.44|9124.44|9245.15|9125.15|9244.44|9124.44|9
1652743330000|2022-05-16 23:22:10|9244.68|9124.68|9244.19|9124.19|9244.68|9124.68|9244.19|9124.19|10
1652743340000|2022-05-16 23:22:20|9244.11|9124.11|9244.46|9124.46|9244.46|9124.46|9244.1|9124.1|7
1652743350000|2022-05-16 23:22:30|9244.49|9124.49|9244.49|9124.49|9244.55|9124.55|9244.42|9124.42|9
1652743360000|2022-05-16 23:22:40|9244.47|9124.47|9244.18|9124.18|9244.47|9124.47|9244.17|9124.17|9
1652743370000|2022-05-16 23:22:50|9244.2|9124.2|9242.77|9122.77|9244.22|9124.22|9242.77|9122.77|7
1652743380000|2022-05-16 23:23:00|9242.69|9122.69|9244.82|9124.82|9244.82|9124.82|9242.63|9122.63|6
1652743390000|2022-05-16 23:23:10|9244.63|9124.63|9246.34|9126.34|9246.34|9126.34|9244.63|9124.63|10
1652743400000|2022-05-16 23:23:20|9246.62|9126.62|9247.45|9127.45|9247.45|9127.45|9246.62|9126.62|9
1652743410000|2022-05-16 23:23:30|9247.57|9127.57|9247.61|9127.61|9247.83|9127.83|9247.57|9127.57|8
1652743420000|2022-05-16 23:23:40|9247.39|9127.39|9246.03|9126.03|9247.5|9127.5|9246.03|9126.03|10
1652743430000|2022-05-16 23:23:50|9245.37|9125.37|9244.71|9124.71|9245.37|9125.37|9244.58|9124.58|10
1652743440000|2022-05-16 23:24:00|9244.85|9124.85|9244.33|9124.33|9244.85|9124.85|9244.22|9124.22|10
1652743450000|2022-05-16 23:24:10|9244.27|9124.27|9243.64|9123.64|9244.27|9124.27|9243.61|9123.61|8
1652743460000|2022-05-16 23:24:20|9243.48|9123.48|9242.89|9122.89|9243.48|9123.48|9242.78|9122.78|9
1652743470000|2022-05-16 23:24:30|9242.58|9122.58|9242.02|9122.02|9242.67|9122.67|9241.91|9121.91|9
1652743480000|2022-05-16 23:24:40|9242.01|9122.01|9242.19|9122.19|9242.2|9122.2|9241.94|9121.94|8
1652743490000|2022-05-16 23:24:50|9241.9|9121.9|9239.08|9119.08|9241.9|9121.9|9239.08|9119.08|10
1652743500000|2022-05-16 23:25:00|9238.51|9118.51|9239.15|9119.15|9239.15|9119.15|9237.82|9117.82|10
1652743510000|2022-05-16 23:25:10|9239.01|9119.01|9240.43|9120.43|9240.43|9120.43|9238.92|9118.92|10
1652743520000|2022-05-16 23:25:20|9241.15|9121.15|9242.1|9122.1|9242.1|9122.1|9241.15|9121.15|10
1652743530000|2022-05-16 23:25:30|9242.12|9122.12|9242.42|9122.42|9242.49|9122.49|9242.07|9122.07|10
1652743540000|2022-05-16 23:25:40|9242.48|9122.48|9242.47|9122.47|9242.66|9122.66|9242.27|9122.27|10
1652743550000|2022-05-16 23:25:50|9242.63|9122.63|9243.49|9123.49|9243.61|9123.61|9242.5|9122.5|10
1652743560000|2022-05-16 23:26:00|9243.45|9123.45|9242.55|9122.55|9243.45|9123.45|9242.55|9122.55|9
1652743570000|2022-05-16 23:26:10|9242.65|9122.65|9242.3|9122.3|9242.66|9122.66|9242.3|9122.3|10
1652743580000|2022-05-16 23:26:20|9242.38|9122.38|9241.98|9121.98|9242.54|9122.54|9241.73|9121.73|10
1652743590000|2022-05-16 23:26:30|9241.92|9121.92|9242.34|9122.34|9242.34|9122.34|9241.8|9121.8|10
1652743600000|2022-05-16 23:26:40|9242.66|9122.66|9245.46|9125.46|9245.73|9125.73|9242.66|9122.66|10
1652743610000|2022-05-16 23:26:50|9246.48|9126.48|9247.64|9127.64|9247.64|9127.64|9245.39|9125.39|10
1652743620000|2022-05-16 23:27:00|9248.36|9128.36|9252.29|9132.29|9252.8|9132.8|9248|9128|10
1652743630000|2022-05-16 23:27:10|9253.44|9133.44|9256.06|9136.06|9256.06|9136.06|9252.04|9132.04|10
1652743640000|2022-05-16 23:27:20|9254.56|9134.56|9257.72|9137.72|9257.72|9137.72|9254.56|9134.56|10
1652743650000|2022-05-16 23:27:30|9257.11|9137.11|9257.1|9137.1|9257.79|9137.79|9256.75|9136.75|9
1652743660000|2022-05-16 23:27:40|9257.11|9137.11|9257.22|9137.22|9258.32|9138.32|9256.99|9136.99|10
1652743670000|2022-05-16 23:27:50|9257.01|9137.01|9257.11|9137.11|9257.33|9137.33|9256.77|9136.77|10
1652743680000|2022-05-16 23:28:00|9257.84|9137.84|9257.45|9137.45|9258.09|9138.09|9257.45|9137.45|10
1652743690000|2022-05-16 23:28:10|9257.37|9137.37|9256.96|9136.96|9257.82|9137.82|9256.77|9136.77|9
1652743700000|2022-05-16 23:28:20|9256.84|9136.84|9256.04|9136.04|9256.84|9136.84|9256.04|9136.04|9
1652743710000|2022-05-16 23:28:30|9256.34|9136.34|9255.81|9135.81|9256.34|9136.34|9255.81|9135.81|10
1652743720000|2022-05-16 23:28:40|9255.82|9135.82|9257.31|9137.31|9257.66|9137.66|9255.82|9135.82|10
1652743730000|2022-05-16 23:28:50|9257.53|9137.53|9256.08|9136.08|9257.53|9137.53|9256.08|9136.08|9
1652743740000|2022-05-16 23:29:00|9256.25|9136.25|9253.93|9133.93|9256.25|9136.25|9253.93|9133.93|10
1652743750000|2022-05-16 23:29:10|9253.95|9133.95|9253.09|9133.09|9254.13|9134.13|9252.59|9132.59|8
1652743760000|2022-05-16 23:29:20|9252.03|9132.03|9250.1|9130.1|9252.03|9132.03|9250.1|9130.1|9
1652743770000|2022-05-16 23:29:30|9249.89|9129.89|9248.48|9128.48|9249.89|9129.89|9248.45|9128.45|10
1652743780000|2022-05-16 23:29:40|9248.34|9128.34|9248.15|9128.15|9248.49|9128.49|9248.02|9128.02|9
1652743790000|2022-05-16 23:29:50|9248.7|9128.7|9246.4|9126.4|9248.7|9128.7|9246.06|9126.06|10
1652743800000|2022-05-16 23:30:00|9246.37|9126.37|9245.5|9125.5|9246.49|9126.49|9245.5|9125.5|10
1652743810000|2022-05-16 23:30:10|9245.72|9125.72|9244.69|9124.69|9245.72|9125.72|9244.11|9124.11|10
1652743820000|2022-05-16 23:30:20|9244.75|9124.75|9246.65|9126.65|9246.65|9126.65|9244.75|9124.75|10
1652743830000|2022-05-16 23:30:30|9246.68|9126.68|9249.37|9129.37|9249.55|9129.55|9246.52|9126.52|9
1652743840000|2022-05-16 23:30:40|9248.88|9128.88|9248.03|9128.03|9249.31|9129.31|9248.03|9128.03|10
1652743850000|2022-05-16 23:30:50|9248.13|9128.13|9249.81|9129.81|9249.81|9129.81|9248.13|9128.13|9
1652743860000|2022-05-16 23:31:00|9249.69|9129.69|9250.43|9130.43|9250.43|9130.43|9249.1|9129.1|9
1652743870000|2022-05-16 23:31:10|9250.05|9130.05|9248.69|9128.69|9250.34|9130.34|9248.69|9128.69|8
1652743880000|2022-05-16 23:31:20|9249.28|9129.28|9249.26|9129.26|9249.6|9129.6|9248.46|9128.46|10
1652743890000|2022-05-16 23:31:30|9249.15|9129.15|9248.14|9128.14|9249.55|9129.55|9247.97|9127.97|10
1652743900000|2022-05-16 23:31:40|9248.08|9128.08|9246.32|9126.32|9248.12|9128.12|9245.95|9125.95|10
1652743910000|2022-05-16 23:31:50|9246.29|9126.29|9245.64|9125.64|9246.59|9126.59|9245.53|9125.53|10
1652743920000|2022-05-16 23:32:00|9245.45|9125.45|9243.41|9123.41|9245.45|9125.45|9243.41|9123.41|10
1652743930000|2022-05-16 23:32:10|9244.05|9124.05|9240.69|9120.69|9244.05|9124.05|9239.57|9119.57|10
1652743940000|2022-05-16 23:32:20|9240.46|9120.46|9238.35|9118.35|9240.46|9120.46|9238.35|9118.35|10
1652743950000|2022-05-16 23:32:30|9238.45|9118.45|9237.47|9117.47|9238.45|9118.45|9237.47|9117.47|10
1652743960000|2022-05-16 23:32:40|9237.27|9117.27|9236.31|9116.31|9237.41|9117.41|9236.31|9116.31|10
1652743970000|2022-05-16 23:32:50|9235.58|9115.58|9233.29|9113.29|9235.68|9115.68|9233.27|9113.27|9
1652743980000|2022-05-16 23:33:00|9233.26|9113.26|9231.28|9111.28|9233.26|9113.26|9231.09|9111.09|9
1652743990000|2022-05-16 23:33:10|9231.07|9111.07|9223.85|9103.85|9231.07|9111.07|9223.85|9103.85|9
1652744000000|2022-05-16 23:33:20|9223.58|9103.58|9221.28|9101.28|9224.74|9104.74|9220.2|9100.2|10
1652744010000|2022-05-16 23:33:30|9220.45|9100.45|9220.01|9100.01|9221.24|9101.24|9219.88|9099.88|10
1652744020000|2022-05-16 23:33:40|9219.37|9099.37|9218.9|9098.9|9219.7|9099.7|9218.49|9098.49|9
1652744030000|2022-05-16 23:33:50|9218.85|9098.85|9217.58|9097.58|9218.85|9098.85|9217.48|9097.48|9
1652744040000|2022-05-16 23:34:00|9218|9098|9216.58|9096.58|9218|9098|9215.92|9095.92|10
1652744050000|2022-05-16 23:34:10|9216.83|9096.83|9217.17|9097.17|9217.45|9097.45|9216.12|9096.12|10
1652744060000|2022-05-16 23:34:20|9217.16|9097.16|9215.01|9095.01|9217.17|9097.17|9214.88|9094.88|10
1652744070000|2022-05-16 23:34:30|9215.04|9095.04|9214.68|9094.68|9215.27|9095.27|9213.49|9093.49|9
1652744080000|2022-05-16 23:34:40|9214.63|9094.63|9210.71|9090.71|9214.63|9094.63|9210.71|9090.71|10
1652744090000|2022-05-16 23:34:50|9211.01|9091.01|9209.18|9089.18|9211.02|9091.02|9209.18|9089.18|10
1652744100000|2022-05-16 23:35:00|9209.5|9089.5|9210.24|9090.24|9210.24|9090.24|9209.28|9089.28|10
1652744110000|2022-05-16 23:35:10|9210.43|9090.43|9207.04|9087.04|9210.43|9090.43|9207.04|9087.04|10
1652744120000|2022-05-16 23:35:20|9207.82|9087.82|9205.37|9085.37|9207.89|9087.89|9205.37|9085.37|10
1652744130000|2022-05-16 23:35:30|9205.36|9085.36|9205.32|9085.32|9205.81|9085.81|9204.94|9084.94|10
1652744140000|2022-05-16 23:35:40|9205.56|9085.56|9204.97|9084.97|9206.06|9086.06|9204.66|9084.66|10
1652744150000|2022-05-16 23:35:50|9203.53|9083.53|9207.73|9087.73|9207.73|9087.73|9203.03|9083.03|10
1652744160000|2022-05-16 23:36:00|9207.33|9087.33|9208.11|9088.11|9208.35|9088.35|9207.33|9087.33|10
1652744170000|2022-05-16 23:36:10|9207.63|9087.63|9202.01|9082.01|9207.72|9087.72|9201.65|9081.65|10
1652744180000|2022-05-16 23:36:20|9201.62|9081.62|9190.39|9070.39|9201.62|9081.62|9190.39|9070.39|10
1652744190000|2022-05-16 23:36:30|9190.79|9070.79|9189.37|9069.37|9190.96|9070.96|9189.37|9069.37|10
1652744200000|2022-05-16 23:36:40|9189.33|9069.33|9191.31|9071.31|9191.44|9071.44|9188.52|9068.52|10
1652744210000|2022-05-16 23:36:50|9191.28|9071.28|9193.6|9073.6|9193.6|9073.6|9191.28|9071.28|10
1652744220000|2022-05-16 23:37:00|9193.79|9073.79|9194.77|9074.77|9195|9075|9193.79|9073.79|9
1652744230000|2022-05-16 23:37:10|9194.31|9074.31|9194.65|9074.65|9195.04|9075.04|9193.95|9073.95|10
1652744240000|2022-05-16 23:37:20|9194.53|9074.53|9194.21|9074.21|9194.53|9074.53|9194.06|9074.06|10
1652744250000|2022-05-16 23:37:30|9194.19|9074.19|9195.9|9075.9|9195.9|9075.9|9194.19|9074.19|10
1652744260000|2022-05-16 23:37:40|9196.13|9076.13|9196.88|9076.88|9196.91|9076.91|9196.13|9076.13|10
1652744270000|2022-05-16 23:37:50|9196.79|9076.79|9196.54|9076.54|9197.11|9077.11|9196.4|9076.4|10
1652744280000|2022-05-16 23:38:00|9196.24|9076.24|9195.35|9075.35|9196.38|9076.38|9195.25|9075.25|10
1652744290000|2022-05-16 23:38:10|9195.48|9075.48|9196.05|9076.05|9196.05|9076.05|9195.22|9075.22|10
1652744300000|2022-05-16 23:38:20|9195.67|9075.67|9195.86|9075.86|9195.86|9075.86|9195.32|9075.32|10
1652744310000|2022-05-16 23:38:30|9195.98|9075.98|9197.28|9077.28|9197.97|9077.97|9195.98|9075.98|10
1652744320000|2022-05-16 23:38:40|9197.24|9077.24|9201.86|9081.86|9201.86|9081.86|9197.24|9077.24|10
1652744330000|2022-05-16 23:38:50|9201.93|9081.93|9202.02|9082.02|9202.64|9082.64|9201.93|9081.93|10
1652744340000|2022-05-16 23:39:00|9201.57|9081.57|9201.02|9081.02|9202.26|9082.26|9201.02|9081.02|10
1652744350000|2022-05-16 23:39:10|9201.05|9081.05|9202.94|9082.94|9204.43|9084.43|9200.52|9080.52|10
1652744360000|2022-05-16 23:39:20|9203.04|9083.04|9202.77|9082.77|9203.76|9083.76|9202.77|9082.77|10
1652744370000|2022-05-16 23:39:30|9202.36|9082.36|9201.52|9081.52|9202.36|9082.36|9201.02|9081.02|10
1652744380000|2022-05-16 23:39:40|9201.59|9081.59|9201.56|9081.56|9201.84|9081.84|9201.51|9081.51|10
1652744390000|2022-05-16 23:39:50|9201.67|9081.67|9203.26|9083.26|9203.26|9083.26|9201.67|9081.67|10
1652744400000|2022-05-16 23:40:00|9203.34|9083.34|9205.99|9085.99|9206.03|9086.03|9203.34|9083.34|10
1652744410000|2022-05-16 23:40:10|9207.1|9087.1|9209.29|9089.29|9209.29|9089.29|9207.1|9087.1|10
1652744420000|2022-05-16 23:40:20|9209.73|9089.73|9209.89|9089.89|9210.95|9090.95|9209.73|9089.73|10
1652744430000|2022-05-16 23:40:30|9210.18|9090.18|9209.24|9089.24|9210.18|9090.18|9209.24|9089.24|10
1652744440000|2022-05-16 23:40:40|9209.64|9089.64|9208.95|9088.95|9209.67|9089.67|9208.9|9088.9|10
1652744450000|2022-05-16 23:40:50|9208.38|9088.38|9207.14|9087.14|9208.38|9088.38|9207.14|9087.14|10
1652744460000|2022-05-16 23:41:00|9207.07|9087.07|9206.31|9086.31|9207.42|9087.42|9206.31|9086.31|10
1652744470000|2022-05-16 23:41:10|9206.2|9086.2|9205.13|9085.13|9206.59|9086.59|9205.13|9085.13|10
1652744480000|2022-05-16 23:41:20|9205.19|9085.19|9204.75|9084.75|9205.19|9085.19|9204.31|9084.31|10
1652744490000|2022-05-16 23:41:30|9204.88|9084.88|9201.77|9081.77|9204.88|9084.88|9201.77|9081.77|10
1652744500000|2022-05-16 23:41:40|9201.63|9081.63|9201.53|9081.53|9201.7|9081.7|9201.45|9081.45|10
1652744510000|2022-05-16 23:41:50|9201.66|9081.66|9201.26|9081.26|9201.82|9081.82|9201.24|9081.24|10
1652744520000|2022-05-16 23:42:00|9201.29|9081.29|9200.83|9080.83|9201.53|9081.53|9200.51|9080.51|10
1652744530000|2022-05-16 23:42:10|9200.52|9080.52|9200.44|9080.44|9200.52|9080.52|9199.93|9079.93|10
1652744540000|2022-05-16 23:42:20|9200.39|9080.39|9200.52|9080.52|9200.86|9080.86|9200.22|9080.22|10
1652744550000|2022-05-16 23:42:30|9200.32|9080.32|9200.56|9080.56|9200.83|9080.83|9200.28|9080.28|10
1652744560000|2022-05-16 23:42:40|9200.44|9080.44|9202.66|9082.66|9202.66|9082.66|9200.44|9080.44|10
1652744570000|2022-05-16 23:42:50|9202.86|9082.86|9205.28|9085.28|9205.76|9085.76|9202.75|9082.75|10
1652744580000|2022-05-16 23:43:00|9204.93|9084.93|9203.57|9083.57|9205.03|9085.03|9203.57|9083.57|10
1652744590000|2022-05-16 23:43:10|9203.54|9083.54|9203.46|9083.46|9203.54|9083.54|9203.02|9083.02|10
1652744600000|2022-05-16 23:43:20|9203.78|9083.78|9205.04|9085.04|9205.14|9085.14|9203.16|9083.16|10
1652744610000|2022-05-16 23:43:30|9205.34|9085.34|9205.65|9085.65|9205.92|9085.92|9205.34|9085.34|10
1652744620000|2022-05-16 23:43:40|9205.53|9085.53|9204.89|9084.89|9205.6|9085.6|9204.89|9084.89|9
1652744630000|2022-05-16 23:43:50|9204.93|9084.93|9204.91|9084.91|9205.2|9085.2|9204.91|9084.91|9
1652744640000|2022-05-16 23:44:00|9204.96|9084.96|9204.37|9084.37|9205|9085|9204.35|9084.35|9
1652744650000|2022-05-16 23:44:10|9204.23|9084.23|9204.41|9084.41|9204.41|9084.41|9204.11|9084.11|9
1652744660000|2022-05-16 23:44:20|9204.39|9084.39|9204.45|9084.45|9204.5|9084.5|9204.31|9084.31|10
1652744670000|2022-05-16 23:44:30|9204.4|9084.4|9204.11|9084.11|9204.4|9084.4|9203.97|9083.97|7
1652744680000|2022-05-16 23:44:40|9204.09|9084.09|9204.36|9084.36|9204.36|9084.36|9204.09|9084.09|7
1652744690000|2022-05-16 23:44:50|9204.37|9084.37|9203.04|9083.04|9204.37|9084.37|9203.02|9083.02|8
1652744700000|2022-05-16 23:45:00|9202.83|9082.83|9202.69|9082.69|9203.26|9083.26|9202.59|9082.59|10
1652744710000|2022-05-16 23:45:10|9202.74|9082.74|9200.86|9080.86|9202.74|9082.74|9200.86|9080.86|10
1652744720000|2022-05-16 23:45:20|9200.48|9080.48|9197.15|9077.15|9200.48|9080.48|9197.15|9077.15|10
1652744730000|2022-05-16 23:45:30|9196.43|9076.43|9188.5|9068.5|9196.43|9076.43|9188.5|9068.5|10
1652744740000|2022-05-16 23:45:40|9187.39|9067.39|9184.9|9064.9|9188.34|9068.34|9184.38|9064.38|10
1652744750000|2022-05-16 23:45:50|9184.65|9064.65|9183.84|9063.84|9185.49|9065.49|9183.66|9063.66|10
1652744760000|2022-05-16 23:46:00|9184.01|9064.01|9183.38|9063.38|9184.01|9064.01|9183.09|9063.09|10
1652744770000|2022-05-16 23:46:10|9183.79|9063.79|9183|9063|9183.79|9063.79|9182.8|9062.8|10
1652744780000|2022-05-16 23:46:20|9183.15|9063.15|9184.14|9064.14|9184.14|9064.14|9182.99|9062.99|9
1652744790000|2022-05-16 23:46:30|9184.22|9064.22|9187.15|9067.15|9187.15|9067.15|9184.22|9064.22|10
1652744800000|2022-05-16 23:46:40|9187.39|9067.39|9188.61|9068.61|9188.61|9068.61|9187.09|9067.09|10
1652744810000|2022-05-16 23:46:50|9188.48|9068.48|9188.44|9068.44|9188.74|9068.74|9188.3|9068.3|8
1652744820000|2022-05-16 23:47:00|9188.45|9068.45|9189.2|9069.2|9189.78|9069.78|9188.45|9068.45|10
1652744830000|2022-05-16 23:47:10|9189.52|9069.52|9189.46|9069.46|9189.52|9069.52|9188.86|9068.86|10
1652744840000|2022-05-16 23:47:20|9189.54|9069.54|9189.84|9069.84|9190.24|9070.24|9189.44|9069.44|8
1652744850000|2022-05-16 23:47:30|9190.07|9070.07|9190.66|9070.66|9190.66|9070.66|9190.07|9070.07|10
1652744860000|2022-05-16 23:47:40|9190.92|9070.92|9191.14|9071.14|9191.14|9071.14|9190.71|9070.71|10
1652744870000|2022-05-16 23:47:50|9190.8|9070.8|9190.01|9070.01|9190.9|9070.9|9190.01|9070.01|10
1652744880000|2022-05-16 23:48:00|9190.09|9070.09|9190.71|9070.71|9190.71|9070.71|9189.54|9069.54|10
1652744890000|2022-05-16 23:48:10|9191.09|9071.09|9191.16|9071.16|9191.32|9071.32|9190.58|9070.58|10
1652744900000|2022-05-16 23:48:20|9190.95|9070.95|9191.8|9071.8|9191.8|9071.8|9190.95|9070.95|8
1652744910000|2022-05-16 23:48:30|9191.81|9071.81|9192.54|9072.54|9192.54|9072.54|9191.64|9071.64|10
1652744920000|2022-05-16 23:48:40|9192.12|9072.12|9193.94|9073.94|9194.12|9074.12|9191.91|9071.91|10
1652744930000|2022-05-16 23:48:50|9193.58|9073.58|9193.4|9073.4|9194.44|9074.44|9193.09|9073.09|9
1652744940000|2022-05-16 23:49:00|9193.59|9073.59|9194.15|9074.15|9194.33|9074.33|9193.39|9073.39|10
1652744950000|2022-05-16 23:49:10|9194.27|9074.27|9195.15|9075.15|9195.15|9075.15|9193.78|9073.78|9
1652744960000|2022-05-16 23:49:20|9194.27|9074.27|9194.73|9074.73|9194.73|9074.73|9193.88|9073.88|10
1652744970000|2022-05-16 23:49:30|9194.98|9074.98|9192.58|9072.58|9194.98|9074.98|9192.58|9072.58|10
1652744980000|2022-05-16 23:49:40|9192.45|9072.45|9191.84|9071.84|9192.52|9072.52|9191.52|9071.52|10
1652744990000|2022-05-16 23:49:50|9191.64|9071.64|9192.58|9072.58|9192.91|9072.91|9191.64|9071.64|9
1652745000000|2022-05-16 23:50:00|9192.84|9072.84|9193.74|9073.74|9193.74|9073.74|9192.38|9072.38|10
1652745010000|2022-05-16 23:50:10|9192.89|9072.89|9194.17|9074.17|9195.48|9075.48|9192.55|9072.55|10
1652745020000|2022-05-16 23:50:20|9193.83|9073.83|9194.25|9074.25|9195.16|9075.16|9193.76|9073.76|9
1652745030000|2022-05-16 23:50:30|9194.38|9074.38|9195.1|9075.1|9195.1|9075.1|9194.24|9074.24|9
1652745040000|2022-05-16 23:50:40|9195.01|9075.01|9194.5|9074.5|9195.21|9075.21|9194.5|9074.5|9
1652745050000|2022-05-16 23:50:50|9194.2|9074.2|9194.04|9074.04|9195.07|9075.07|9194.04|9074.04|10
1652745060000|2022-05-16 23:51:00|9194.45|9074.45|9192.34|9072.34|9194.45|9074.45|9192.34|9072.34|10
1652745070000|2022-05-16 23:51:10|9193.15|9073.15|9192.67|9072.67|9193.16|9073.16|9191.64|9071.64|10
1652745080000|2022-05-16 23:51:20|9192.93|9072.93|9192.65|9072.65|9192.93|9072.93|9192.37|9072.37|10
1652745090000|2022-05-16 23:51:30|9192.71|9072.71|9192.48|9072.48|9192.71|9072.71|9192.17|9072.17|9
1652745100000|2022-05-16 23:51:40|9192.61|9072.61|9191.82|9071.82|9192.99|9072.99|9191.82|9071.82|10
1652745110000|2022-05-16 23:51:50|9193.17|9073.17|9193.86|9073.86|9194.1|9074.1|9192.55|9072.55|10
1652745120000|2022-05-16 23:52:00|9193.59|9073.59|9196.38|9076.38|9196.96|9076.96|9193.59|9073.59|9
1652745130000|2022-05-16 23:52:10|9196.6|9076.6|9196.53|9076.53|9196.96|9076.96|9196.37|9076.37|10
1652745140000|2022-05-16 23:52:20|9196.54|9076.54|9196.93|9076.93|9196.93|9076.93|9196.19|9076.19|10
1652745150000|2022-05-16 23:52:30|9196.73|9076.73|9196.11|9076.11|9196.73|9076.73|9196.07|9076.07|10
1652745160000|2022-05-16 23:52:40|9196.08|9076.08|9195.23|9075.23|9196.08|9076.08|9195.06|9075.06|10
1652745170000|2022-05-16 23:52:50|9195.33|9075.33|9194.72|9074.72|9195.33|9075.33|9194.64|9074.64|10
1652745180000|2022-05-16 23:53:00|9194.82|9074.82|9194.93|9074.93|9195.3|9075.3|9194.75|9074.75|10
1652745190000|2022-05-16 23:53:10|9195.19|9075.19|9198.04|9078.04|9198.04|9078.04|9195.19|9075.19|9
1652745200000|2022-05-16 23:53:20|9197.9|9077.9|9199.24|9079.24|9200.11|9080.11|9197.9|9077.9|10
1652745210000|2022-05-16 23:53:30|9200.27|9080.27|9200.01|9080.01|9200.39|9080.39|9199.63|9079.63|8
1652745220000|2022-05-16 23:53:40|9200.19|9080.19|9198.59|9078.59|9200.19|9080.19|9198.59|9078.59|9
1652745230000|2022-05-16 23:53:50|9198.44|9078.44|9199.06|9079.06|9199.75|9079.75|9198.34|9078.34|10
1652745240000|2022-05-16 23:54:00|9199.17|9079.17|9201.31|9081.31|9201.51|9081.51|9199.17|9079.17|10
1652745250000|2022-05-16 23:54:10|9201.44|9081.44|9200.79|9080.79|9202.09|9082.09|9200.03|9080.03|10
1652745260000|2022-05-16 23:54:20|9199.95|9079.95|9199.24|9079.24|9200.07|9080.07|9199.1|9079.1|10
1652745270000|2022-05-16 23:54:30|9199.32|9079.32|9198.58|9078.58|9199.32|9079.32|9198.58|9078.58|9
1652745280000|2022-05-16 23:54:40|9197.81|9077.81|9197.09|9077.09|9197.81|9077.81|9197.03|9077.03|10
1652745290000|2022-05-16 23:54:50|9196.61|9076.61|9196.25|9076.25|9196.61|9076.61|9196.17|9076.17|10
1652745300000|2022-05-16 23:55:00|9196.1|9076.1|9196.72|9076.72|9196.72|9076.72|9195.91|9075.91|7
1652745310000|2022-05-16 23:55:10|9196.84|9076.84|9196.67|9076.67|9197.01|9077.01|9196.54|9076.54|9
1652745320000|2022-05-16 23:55:20|9196.62|9076.62|9196.33|9076.33|9196.62|9076.62|9196.33|9076.33|7
1652745330000|2022-05-16 23:55:30|9196.24|9076.24|9195.74|9075.74|9196.25|9076.25|9195.74|9075.74|7
1652745340000|2022-05-16 23:55:40|9195.59|9075.59|9194.97|9074.97|9195.72|9075.72|9194.97|9074.97|10
1652745350000|2022-05-16 23:55:50|9194.93|9074.93|9194.98|9074.98|9195.09|9075.09|9194.78|9074.78|9
1652745360000|2022-05-16 23:56:00|9195.04|9075.04|9198.88|9078.88|9198.88|9078.88|9195.04|9075.04|10
1652745370000|2022-05-16 23:56:10|9198.89|9078.89|9199.38|9079.38|9199.56|9079.56|9198.89|9078.89|10
1652745380000|2022-05-16 23:56:20|9199.56|9079.56|9201.47|9081.47|9201.47|9081.47|9199.37|9079.37|10
1652745390000|2022-05-16 23:56:30|9201.25|9081.25|9202.95|9082.95|9203.16|9083.16|9201.21|9081.21|10
1652745400000|2022-05-16 23:56:40|9203.26|9083.26|9202.63|9082.63|9203.26|9083.26|9202.29|9082.29|9
1652745410000|2022-05-16 23:56:50|9203.34|9083.34|9203.24|9083.24|9203.48|9083.48|9202.9|9082.9|9
1652745420000|2022-05-16 23:57:00|9203.38|9083.38|9203.67|9083.67|9204.26|9084.26|9203.38|9083.38|10
1652745430000|2022-05-16 23:57:10|9203.54|9083.54|9204.44|9084.44|9204.72|9084.72|9203.54|9083.54|9
1652745440000|2022-05-16 23:57:20|9204.88|9084.88|9203.79|9083.79|9204.88|9084.88|9203.77|9083.77|10
1652745450000|2022-05-16 23:57:30|9203.44|9083.44|9201.6|9081.6|9204.01|9084.01|9201.6|9081.6|10
1652745460000|2022-05-16 23:57:40|9201.57|9081.57|9197.73|9077.73|9201.57|9081.57|9197.73|9077.73|10
1652745470000|2022-05-16 23:57:50|9197.87|9077.87|9196.91|9076.91|9198.18|9078.18|9196.07|9076.07|9
1652745480000|2022-05-16 23:58:00|9196.25|9076.25|9197.03|9077.03|9197.03|9077.03|9196.13|9076.13|10
1652745490000|2022-05-16 23:58:10|9197.22|9077.22|9192.89|9072.89|9197.22|9077.22|9192.89|9072.89|9
1652745500000|2022-05-16 23:58:20|9192.77|9072.77|9191.32|9071.32|9192.77|9072.77|9191.32|9071.32|10
1652745510000|2022-05-16 23:58:30|9192.03|9072.03|9190.77|9070.77|9192.24|9072.24|9190.72|9070.72|10
1652745520000|2022-05-16 23:58:40|9188.87|9068.87|9185.96|9065.96|9188.94|9068.94|9185.96|9065.96|10
1652745530000|2022-05-16 23:58:50|9185.87|9065.87|9185.03|9065.03|9185.87|9065.87|9184.82|9064.82|10
1652745540000|2022-05-16 23:59:00|9184.6|9064.6|9186.33|9066.33|9186.35|9066.35|9184.3|9064.3|10
1652745550000|2022-05-16 23:59:10|9186.31|9066.31|9188.28|9068.28|9188.28|9068.28|9186.31|9066.31|10
1652745560000|2022-05-16 23:59:20|9187.89|9067.89|9188.16|9068.16|9188.16|9068.16|9187.89|9067.89|9
1652745570000|2022-05-16 23:59:30|9188.99|9068.99|9190.12|9070.12|9190.38|9070.38|9188.99|9068.99|9
1652745580000|2022-05-16 23:59:40|9190.32|9070.32|9191.66|9071.66|9191.92|9071.92|9190.32|9070.32|10
1652745590000|2022-05-16 23:59:50|9191.49|9071.49|9192.91|9072.91|9192.91|9072.91|9191.49|9071.49|10
1652745600000|2022-05-17 00:00:00|9193.17|9073.17|9194.45|9074.45|9194.54|9074.54|9193.17|9073.17|10
1652745610000|2022-05-17 00:00:10|9194.52|9074.52|9196.25|9076.25|9196.25|9076.25|9194.52|9074.52|10
1652745620000|2022-05-17 00:00:20|9196.29|9076.29|9197|9077|9197.47|9077.47|9196.29|9076.29|10
1652745630000|2022-05-17 00:00:30|9197.9|9077.9|9201.04|9081.04|9201.04|9081.04|9197.9|9077.9|9
1652745640000|2022-05-17 00:00:40|9201.12|9081.12|9203.58|9083.58|9203.58|9083.58|9201.07|9081.07|10
1652745650000|2022-05-17 00:00:50|9204.23|9084.23|9204.68|9084.68|9204.72|9084.72|9204.08|9084.08|9
1652745660000|2022-05-17 00:01:00|9204.69|9084.69|9205.77|9085.77|9206.18|9086.18|9204.45|9084.45|9
1652745670000|2022-05-17 00:01:10|9206.42|9086.42|9205.39|9085.39|9207.01|9087.01|9205.39|9085.39|10
1652745680000|2022-05-17 00:01:20|9206.04|9086.04|9207.7|9087.7|9207.7|9087.7|9206.04|9086.04|10
1652745690000|2022-05-17 00:01:30|9207.74|9087.74|9208.6|9088.6|9208.69|9088.69|9207.57|9087.57|10
1652745700000|2022-05-17 00:01:40|9208.58|9088.58|9208.04|9088.04|9208.71|9088.71|9207.61|9087.61|10
1652745710000|2022-05-17 00:01:50|9207.55|9087.55|9207.66|9087.66|9208.05|9088.05|9207.55|9087.55|10
1652745720000|2022-05-17 00:02:00|9207.44|9087.44|9205.69|9085.69|9207.44|9087.44|9205.69|9085.69|10
1652745730000|2022-05-17 00:02:10|9205.89|9085.89|9202.97|9082.97|9205.89|9085.89|9201.98|9081.98|10
1652745740000|2022-05-17 00:02:20|9202.36|9082.36|9198.84|9078.84|9202.36|9082.36|9198.84|9078.84|10
1652745750000|2022-05-17 00:02:30|9198.49|9078.49|9200.37|9080.37|9200.66|9080.66|9197.31|9077.31|10
1652745760000|2022-05-17 00:02:40|9201.21|9081.21|9200.82|9080.82|9202.39|9082.39|9200.62|9080.62|10
1652745770000|2022-05-17 00:02:50|9201.47|9081.47|9203.42|9083.42|9203.42|9083.42|9201.47|9081.47|10
1652745780000|2022-05-17 00:03:00|9202.54|9082.54|9201.86|9081.86|9203.18|9083.18|9200.27|9080.27|9
1652745790000|2022-05-17 00:03:10|9201.74|9081.74|9198.51|9078.51|9201.74|9081.74|9198.51|9078.51|10
1652745800000|2022-05-17 00:03:20|9197.58|9077.58|9191.13|9071.13|9197.58|9077.58|9191.13|9071.13|10
1652745810000|2022-05-17 00:03:30|9191.63|9071.63|9188.62|9068.62|9191.63|9071.63|9188.62|9068.62|9
1652745820000|2022-05-17 00:03:40|9188.02|9068.02|9189.16|9069.16|9189.35|9069.35|9187.95|9067.95|10
1652745830000|2022-05-17 00:03:50|9189.41|9069.41|9192.98|9072.98|9192.98|9072.98|9189.41|9069.41|10
1652745840000|2022-05-17 00:04:00|9193.57|9073.57|9198.43|9078.43|9198.43|9078.43|9193.57|9073.57|10
1652745850000|2022-05-17 00:04:10|9198.77|9078.77|9203.31|9083.31|9203.31|9083.31|9198.44|9078.44|10
1652745860000|2022-05-17 00:04:20|9203.51|9083.51|9207.72|9087.72|9207.72|9087.72|9203.51|9083.51|10
1652745870000|2022-05-17 00:04:30|9208.15|9088.15|9210.52|9090.52|9210.93|9090.93|9208.1|9088.1|10
1652745880000|2022-05-17 00:04:40|9211.77|9091.77|9208.5|9088.5|9212.35|9092.35|9208.5|9088.5|10
1652745890000|2022-05-17 00:04:50|9207.6|9087.6|9203.53|9083.53|9207.98|9087.98|9203.3|9083.3|10
1652745900000|2022-05-17 00:05:00|9203.74|9083.74|9200.46|9080.46|9203.74|9083.74|9199.31|9079.31|10
1652745910000|2022-05-17 00:05:10|9200.05|9080.05|9201.61|9081.61|9201.61|9081.61|9199.87|9079.87|10
1652745920000|2022-05-17 00:05:20|9201.6|9081.6|9207.31|9087.31|9207.31|9087.31|9201.34|9081.34|10
1652745930000|2022-05-17 00:05:30|9207.41|9087.41|9205.91|9085.91|9207.41|9087.41|9205.23|9085.23|10
1652745940000|2022-05-17 00:05:40|9205.53|9085.53|9206.52|9086.52|9206.69|9086.69|9205.53|9085.53|10
1652745950000|2022-05-17 00:05:50|9206.44|9086.44|9208.67|9088.67|9208.67|9088.67|9206.44|9086.44|10
1652745960000|2022-05-17 00:06:00|9208.45|9088.45|9210.77|9090.77|9210.77|9090.77|9208.45|9088.45|10
1652745970000|2022-05-17 00:06:10|9210.6|9090.6|9212.06|9092.06|9212.06|9092.06|9210.34|9090.34|10
1652745980000|2022-05-17 00:06:20|9212.38|9092.38|9212.97|9092.97|9212.97|9092.97|9211.5|9091.5|10
1652745990000|2022-05-17 00:06:30|9212.31|9092.31|9209.41|9089.41|9212.31|9092.31|9209.41|9089.41|10
1652746000000|2022-05-17 00:06:40|9209.22|9089.22|9209.44|9089.44|9209.78|9089.78|9209.02|9089.02|10
1652746010000|2022-05-17 00:06:50|9208.92|9088.92|9207.46|9087.46|9209.16|9089.16|9207.46|9087.46|9
1652746020000|2022-05-17 00:07:00|9207.8|9087.8|9207.89|9087.89|9208.22|9088.22|9206.87|9086.87|10
1652746030000|2022-05-17 00:07:10|9207.99|9087.99|9208.54|9088.54|9208.54|9088.54|9207.99|9087.99|9
1652746040000|2022-05-17 00:07:20|9208.7|9088.7|9208.97|9088.97|9209.35|9089.35|9208.33|9088.33|10
1652746050000|2022-05-17 00:07:30|9208.78|9088.78|9208.21|9088.21|9208.8|9088.8|9208.03|9088.03|10
1652746060000|2022-05-17 00:07:40|9208.2|9088.2|9210.18|9090.18|9210.18|9090.18|9208.1|9088.1|9
1652746070000|2022-05-17 00:07:50|9210.56|9090.56|9210.62|9090.62|9211.01|9091.01|9210.46|9090.46|10
1652746080000|2022-05-17 00:08:00|9209.47|9089.47|9209.29|9089.29|9210|9090|9209.01|9089.01|9
1652746090000|2022-05-17 00:08:10|9209.38|9089.38|9210.05|9090.05|9210.1|9090.1|9209.38|9089.38|10
1652746100000|2022-05-17 00:08:20|9210.34|9090.34|9212.4|9092.4|9212.49|9092.49|9210.34|9090.34|10
1652746110000|2022-05-17 00:08:30|9212.26|9092.26|9211.71|9091.71|9212.53|9092.53|9211.63|9091.63|9
1652746120000|2022-05-17 00:08:40|9211.7|9091.7|9211.97|9091.97|9211.97|9091.97|9211.36|9091.36|10
1652746130000|2022-05-17 00:08:50|9211.57|9091.57|9212.18|9092.18|9212.35|9092.35|9211.57|9091.57|10
1652746140000|2022-05-17 00:09:00|9212.11|9092.11|9211.85|9091.85|9212.11|9092.11|9211.63|9091.63|10
1652746150000|2022-05-17 00:09:10|9211.51|9091.51|9211.42|9091.42|9211.73|9091.73|9211.42|9091.42|10
1652746160000|2022-05-17 00:09:20|9211.32|9091.32|9211.43|9091.43|9211.69|9091.69|9211.23|9091.23|10
1652746170000|2022-05-17 00:09:30|9211.34|9091.34|9209.5|9089.5|9211.34|9091.34|9209.49|9089.49|9
1652746180000|2022-05-17 00:09:40|9209.26|9089.26|9210.39|9090.39|9210.39|9090.39|9208.49|9088.49|10
1652746190000|2022-05-17 00:09:50|9211.38|9091.38|9212.33|9092.33|9212.78|9092.78|9210.92|9090.92|10
1652746200000|2022-05-17 00:10:00|9212.27|9092.27|9214.9|9094.9|9215.71|9095.71|9212.27|9092.27|10
1652746210000|2022-05-17 00:10:10|9216.74|9096.74|9220.54|9100.54|9220.54|9100.54|9216.53|9096.53|10
1652746220000|2022-05-17 00:10:20|9219.27|9099.27|9223.45|9103.45|9223.62|9103.62|9219.27|9099.27|10
1652746230000|2022-05-17 00:10:30|9223.85|9103.85|9225.71|9105.71|9225.71|9105.71|9222.98|9102.98|10
1652746240000|2022-05-17 00:10:40|9226.13|9106.13|9224.83|9104.83|9226.72|9106.72|9224.83|9104.83|10
1652746250000|2022-05-17 00:10:50|9225.02|9105.02|9222.82|9102.82|9225.02|9105.02|9222.7|9102.7|10
1652746260000|2022-05-17 00:11:00|9224.05|9104.05|9223.34|9103.34|9224.26|9104.26|9222.7|9102.7|10
1652746270000|2022-05-17 00:11:10|9223.07|9103.07|9222.54|9102.54|9223.07|9103.07|9222.41|9102.41|10
1652746280000|2022-05-17 00:11:20|9222.13|9102.13|9219.29|9099.29|9222.13|9102.13|9219.29|9099.29|10
1652746290000|2022-05-17 00:11:30|9219.08|9099.08|9219.82|9099.82|9219.82|9099.82|9219.08|9099.08|10
1652746300000|2022-05-17 00:11:40|9219.71|9099.71|9221.2|9101.2|9221.2|9101.2|9219.71|9099.71|10
1652746310000|2022-05-17 00:11:50|9221.67|9101.67|9222.64|9102.64|9222.93|9102.93|9221.67|9101.67|10
1652746320000|2022-05-17 00:12:00|9222.99|9102.99|9223.37|9103.37|9223.51|9103.51|9222.99|9102.99|10
1652746330000|2022-05-17 00:12:10|9223.96|9103.96|9226.63|9106.63|9226.63|9106.63|9223.96|9103.96|10
1652746340000|2022-05-17 00:12:20|9227.15|9107.15|9228.27|9108.27|9229.01|9109.01|9226.78|9106.78|10
1652746350000|2022-05-17 00:12:30|9228.83|9108.83|9228.41|9108.41|9229.35|9109.35|9228.2|9108.2|10
1652746360000|2022-05-17 00:12:40|9228.51|9108.51|9229.9|9109.9|9229.9|9109.9|9228.51|9108.51|9
1652746370000|2022-05-17 00:12:50|9229.47|9109.47|9230.76|9110.76|9231.11|9111.11|9229.47|9109.47|10
1652746380000|2022-05-17 00:13:00|9230.89|9110.89|9230.79|9110.79|9231.37|9111.37|9230.55|9110.55|10
1652746390000|2022-05-17 00:13:10|9230.61|9110.61|9231.45|9111.45|9231.53|9111.53|9230.61|9110.61|10
1652746400000|2022-05-17 00:13:20|9231.39|9111.39|9232.64|9112.64|9232.86|9112.86|9231.39|9111.39|10
1652746410000|2022-05-17 00:13:30|9232.48|9112.48|9232.43|9112.43|9232.77|9112.77|9232.26|9112.26|10
1652746420000|2022-05-17 00:13:40|9232.48|9112.48|9232.18|9112.18|9232.58|9112.58|9232.18|9112.18|10
1652746430000|2022-05-17 00:13:50|9232.2|9112.2|9232.2|9112.2|9233.24|9113.24|9232.15|9112.15|9
1652746440000|2022-05-17 00:14:00|9232.25|9112.25|9231.38|9111.38|9232.51|9112.51|9231.31|9111.31|10
1652746450000|2022-05-17 00:14:10|9230.39|9110.39|9230.75|9110.75|9231.42|9111.42|9230.39|9110.39|10
1652746460000|2022-05-17 00:14:20|9230.8|9110.8|9230.47|9110.47|9230.8|9110.8|9230.28|9110.28|9
1652746470000|2022-05-17 00:14:30|9229.9|9109.9|9229.39|9109.39|9230.18|9110.18|9229.39|9109.39|9
1652746480000|2022-05-17 00:14:40|9229.43|9109.43|9228.79|9108.79|9229.43|9109.43|9228.19|9108.19|10
1652746490000|2022-05-17 00:14:50|9228.48|9108.48|9228.45|9108.45|9228.64|9108.64|9227.71|9107.71|10
1652746500000|2022-05-17 00:15:00|9228.5|9108.5|9227.15|9107.15|9228.5|9108.5|9226.61|9106.61|9
1652746510000|2022-05-17 00:15:10|9227.7|9107.7|9227.18|9107.18|9229.28|9109.28|9226.93|9106.93|10
1652746520000|2022-05-17 00:15:20|9227.42|9107.42|9228.16|9108.16|9228.2|9108.2|9227.33|9107.33|10
1652746530000|2022-05-17 00:15:30|9228.6|9108.6|9228.4|9108.4|9228.94|9108.94|9228.27|9108.27|10
1652746540000|2022-05-17 00:15:40|9228.42|9108.42|9229.04|9109.04|9229.04|9109.04|9228.01|9108.01|10
1652746550000|2022-05-17 00:15:50|9229.12|9109.12|9230.23|9110.23|9230.31|9110.31|9229.08|9109.08|10
1652746560000|2022-05-17 00:16:00|9230.87|9110.87|9232.15|9112.15|9232.15|9112.15|9230.87|9110.87|10
1652746570000|2022-05-17 00:16:10|9232.17|9112.17|9233.11|9113.11|9233.87|9113.87|9232.17|9112.17|10
1652746580000|2022-05-17 00:16:20|9233.12|9113.12|9234.93|9114.93|9235.07|9115.07|9233.12|9113.12|10
1652746590000|2022-05-17 00:16:30|9235.15|9115.15|9236.02|9116.02|9236.05|9116.05|9234.9|9114.9|10
1652746600000|2022-05-17 00:16:40|9236.01|9116.01|9237.44|9117.44|9237.69|9117.69|9235.85|9115.85|9
1652746610000|2022-05-17 00:16:50|9237.77|9117.77|9238.96|9118.96|9239.35|9119.35|9237.72|9117.72|10
1652746620000|2022-05-17 00:17:00|9239.58|9119.58|9242.74|9122.74|9244.6|9124.6|9239.58|9119.58|10
1652746630000|2022-05-17 00:17:10|9243.04|9123.04|9246.95|9126.95|9247.42|9127.42|9243.01|9123.01|10
1652746640000|2022-05-17 00:17:20|9247.04|9127.04|9247.36|9127.36|9247.9|9127.9|9247.01|9127.01|10
1652746650000|2022-05-17 00:17:30|9247.33|9127.33|9249.76|9129.76|9250.14|9130.14|9247.33|9127.33|10
1652746660000|2022-05-17 00:17:40|9249.47|9129.47|9251.56|9131.56|9251.77|9131.77|9249.47|9129.47|9
1652746670000|2022-05-17 00:17:50|9251.77|9131.77|9251.68|9131.68|9252.27|9132.27|9251.49|9131.49|10
1652746680000|2022-05-17 00:18:00|9252.52|9132.52|9252.09|9132.09|9252.52|9132.52|9250.78|9130.78|9
1652746690000|2022-05-17 00:18:10|9252.44|9132.44|9254.18|9134.18|9254.18|9134.18|9252.11|9132.11|9
1652746700000|2022-05-17 00:18:20|9254.68|9134.68|9256.2|9136.2|9256.2|9136.2|9254.17|9134.17|10
1652746710000|2022-05-17 00:18:30|9256.27|9136.27|9257.25|9137.25|9257.33|9137.33|9256.24|9136.24|10
1652746720000|2022-05-17 00:18:40|9257.56|9137.56|9260.54|9140.54|9260.75|9140.75|9257.56|9137.56|10
1652746730000|2022-05-17 00:18:50|9260.62|9140.62|9261.25|9141.25|9261.68|9141.68|9260.62|9140.62|10
1652746740000|2022-05-17 00:19:00|9261.21|9141.21|9262.71|9142.71|9262.71|9142.71|9261.21|9141.21|9
1652746750000|2022-05-17 00:19:10|9263.36|9143.36|9263.94|9143.94|9263.94|9143.94|9263.01|9143.01|9
1652746760000|2022-05-17 00:19:20|9264.27|9144.27|9265.4|9145.4|9266.24|9146.24|9264.27|9144.27|9
1652746770000|2022-05-17 00:19:30|9265.07|9145.07|9266.09|9146.09|9266.68|9146.68|9265.07|9145.07|10
1652746780000|2022-05-17 00:19:40|9265.98|9145.98|9267.68|9147.68|9267.68|9147.68|9265.91|9145.91|10
1652746790000|2022-05-17 00:19:50|9267.66|9147.66|9267.14|9147.14|9268.22|9148.22|9266.8|9146.8|10
1652746800000|2022-05-17 00:20:00|9266.74|9146.74|9266.5|9146.5|9267.02|9147.02|9266.2|9146.2|9
1652746810000|2022-05-17 00:20:10|9266.91|9146.91|9269.78|9149.78|9269.78|9149.78|9266.38|9146.38|10
1652746820000|2022-05-17 00:20:20|9268.86|9148.86|9270.24|9150.24|9270.84|9150.84|9268.86|9148.86|10
1652746830000|2022-05-17 00:20:30|9270.25|9150.25|9271.48|9151.48|9271.71|9151.71|9270.05|9150.05|10
1652746840000|2022-05-17 00:20:40|9271.6|9151.6|9277.96|9157.96|9277.98|9157.98|9271.29|9151.29|10
1652746850000|2022-05-17 00:20:50|9275.8|9155.8|9275.21|9155.21|9277.62|9157.62|9275.21|9155.21|10
1652746860000|2022-05-17 00:21:00|9275.59|9155.59|9275.91|9155.91|9276.19|9156.19|9275.41|9155.41|10
1652746870000|2022-05-17 00:21:10|9275.24|9155.24|9281.38|9161.38|9282.62|9162.62|9275.24|9155.24|10
1652746880000|2022-05-17 00:21:20|9283.07|9163.07|9281.22|9161.22|9283.07|9163.07|9280.75|9160.75|10
1652746890000|2022-05-17 00:21:30|9280.63|9160.63|9280.19|9160.19|9280.64|9160.64|9280.04|9160.04|10
1652746900000|2022-05-17 00:21:40|9280.13|9160.13|9279.6|9159.6|9280.38|9160.38|9279.6|9159.6|10
1652746910000|2022-05-17 00:21:50|9279.39|9159.39|9278.53|9158.53|9279.61|9159.61|9278.36|9158.36|10
1652746920000|2022-05-17 00:22:00|9278.49|9158.49|9277.18|9157.18|9278.49|9158.49|9276.28|9156.28|10
1652746930000|2022-05-17 00:22:10|9277.35|9157.35|9278.66|9158.66|9278.66|9158.66|9277.15|9157.15|10
1652746940000|2022-05-17 00:22:20|9278.63|9158.63|9279.47|9159.47|9279.47|9159.47|9278.63|9158.63|9
1652746950000|2022-05-17 00:22:30|9279.46|9159.46|9281|9161|9281|9161|9279.46|9159.46|10
1652746960000|2022-05-17 00:22:40|9280.95|9160.95|9283.03|9163.03|9283.03|9163.03|9280.95|9160.95|10
1652746970000|2022-05-17 00:22:50|9283.14|9163.14|9284.63|9164.63|9285.7|9165.7|9283.14|9163.14|10
1652746980000|2022-05-17 00:23:00|9285.35|9165.35|9284.68|9164.68|9285.35|9165.35|9284.68|9164.68|9
1652746990000|2022-05-17 00:23:10|9283.96|9163.96|9283.44|9163.44|9284.03|9164.03|9283.34|9163.34|10
1652747000000|2022-05-17 00:23:20|9283.13|9163.13|9279.87|9159.87|9283.25|9163.25|9279.87|9159.87|10
1652747010000|2022-05-17 00:23:30|9280.08|9160.08|9278.34|9158.34|9280.08|9160.08|9278.09|9158.09|10
1652747020000|2022-05-17 00:23:40|9278.1|9158.1|9279.48|9159.48|9279.63|9159.63|9278.1|9158.1|10
1652747030000|2022-05-17 00:23:50|9279.55|9159.55|9280.49|9160.49|9280.49|9160.49|9279.55|9159.55|10
1652747040000|2022-05-17 00:24:00|9280.47|9160.47|9280.45|9160.45|9281.15|9161.15|9280.26|9160.26|9
1652747050000|2022-05-17 00:24:10|9281.05|9161.05|9280.11|9160.11|9281.32|9161.32|9280.11|9160.11|10
1652747060000|2022-05-17 00:24:20|9279.81|9159.81|9280.82|9160.82|9280.93|9160.93|9279.81|9159.81|9
1652747070000|2022-05-17 00:24:30|9280.91|9160.91|9279.53|9159.53|9280.95|9160.95|9279.53|9159.53|10
1652747080000|2022-05-17 00:24:40|9279.64|9159.64|9276.91|9156.91|9279.64|9159.64|9276.5|9156.5|10
1652747090000|2022-05-17 00:24:50|9276.79|9156.79|9276.63|9156.63|9276.88|9156.88|9276.63|9156.63|10
1652747100000|2022-05-17 00:25:00|9276.33|9156.33|9275.28|9155.28|9276.33|9156.33|9275.09|9155.09|10
1652747110000|2022-05-17 00:25:10|9275.93|9155.93|9278.45|9158.45|9278.6|9158.6|9275.93|9155.93|10
1652747120000|2022-05-17 00:25:20|9278.71|9158.71|9278.29|9158.29|9279.86|9159.86|9278.29|9158.29|10
1652747130000|2022-05-17 00:25:30|9279.49|9159.49|9277.96|9157.96|9279.53|9159.53|9277.73|9157.73|10
1652747140000|2022-05-17 00:25:40|9278.05|9158.05|9278.35|9158.35|9278.92|9158.92|9278.05|9158.05|9
1652747150000|2022-05-17 00:25:50|9278.5|9158.5|9276.81|9156.81|9278.5|9158.5|9276.43|9156.43|10
1652747160000|2022-05-17 00:26:00|9276.69|9156.69|9274.44|9154.44|9276.69|9156.69|9274.44|9154.44|10
1652747170000|2022-05-17 00:26:10|9274.36|9154.36|9271.34|9151.34|9274.4|9154.4|9271.28|9151.28|10
1652747180000|2022-05-17 00:26:20|9270.6|9150.6|9268|9148|9270.81|9150.81|9268|9148|9
1652747190000|2022-05-17 00:26:30|9267.7|9147.7|9263.99|9143.99|9267.76|9147.76|9263.99|9143.99|9
1652747200000|2022-05-17 00:26:40|9263.83|9143.83|9260.67|9140.67|9263.83|9143.83|9260.54|9140.54|10
1652747210000|2022-05-17 00:26:50|9260.72|9140.72|9258.38|9138.38|9260.88|9140.88|9258.38|9138.38|10
1652747220000|2022-05-17 00:27:00|9258.42|9138.42|9256.66|9136.66|9258.51|9138.51|9256.54|9136.54|10
1652747230000|2022-05-17 00:27:10|9256.97|9136.97|9257.57|9137.57|9257.61|9137.61|9256.82|9136.82|9
1652747240000|2022-05-17 00:27:20|9257.33|9137.33|9257.08|9137.08|9257.79|9137.79|9257.05|9137.05|10
1652747250000|2022-05-17 00:27:30|9257|9137|9256.64|9136.64|9257.44|9137.44|9256.64|9136.64|9
1652747260000|2022-05-17 00:27:40|9256.44|9136.44|9257.39|9137.39|9257.39|9137.39|9256.19|9136.19|10
1652747270000|2022-05-17 00:27:50|9256.88|9136.88|9255.22|9135.22|9257.36|9137.36|9255.22|9135.22|10
1652747280000|2022-05-17 00:28:00|9255.15|9135.15|9255.32|9135.32|9255.76|9135.76|9255|9135|10
1652747290000|2022-05-17 00:28:10|9255.49|9135.49|9255.41|9135.41|9255.79|9135.79|9255.34|9135.34|10
1652747300000|2022-05-17 00:28:20|9255.73|9135.73|9257|9137|9257|9137|9255.73|9135.73|10
1652747310000|2022-05-17 00:28:30|9257.16|9137.16|9258.06|9138.06|9258.32|9138.32|9257.16|9137.16|10
1652747320000|2022-05-17 00:28:40|9258.2|9138.2|9258.12|9138.12|9258.2|9138.2|9257.71|9137.71|9
1652747330000|2022-05-17 00:28:50|9257.95|9137.95|9257.73|9137.73|9258.07|9138.07|9257.44|9137.44|10
1652747340000|2022-05-17 00:29:00|9257.36|9137.36|9259|9139|9259|9139|9256.99|9136.99|9
1652747350000|2022-05-17 00:29:10|9259.14|9139.14|9260.03|9140.03|9260.84|9140.84|9259.14|9139.14|10
1652747360000|2022-05-17 00:29:20|9259.89|9139.89|9261.33|9141.33|9261.33|9141.33|9259.49|9139.49|10
1652747370000|2022-05-17 00:29:30|9261.67|9141.67|9263.36|9143.36|9263.65|9143.65|9261.67|9141.67|10
1652747380000|2022-05-17 00:29:40|9263.6|9143.6|9263.97|9143.97|9263.97|9143.97|9263.36|9143.36|10
1652747390000|2022-05-17 00:29:50|9264.56|9144.56|9264.81|9144.81|9265.2|9145.2|9264.56|9144.56|10
1652747400000|2022-05-17 00:30:00|9264|9144|9263.49|9143.49|9264|9144|9262.84|9142.84|10
1652747410000|2022-05-17 00:30:10|9263.82|9143.82|9265.41|9145.41|9265.45|9145.45|9263.82|9143.82|10
1652747420000|2022-05-17 00:30:20|9265.6|9145.6|9264.76|9144.76|9266.08|9146.08|9264.76|9144.76|10
1652747430000|2022-05-17 00:30:30|9264.64|9144.64|9262.85|9142.85|9264.64|9144.64|9262.85|9142.85|10
1652747440000|2022-05-17 00:30:40|9262.58|9142.58|9262.27|9142.27|9262.66|9142.66|9262.17|9142.17|10
1652747450000|2022-05-17 00:30:50|9261.35|9141.35|9260.36|9140.36|9261.35|9141.35|9260.36|9140.36|10
1652747460000|2022-05-17 00:31:00|9260.37|9140.37|9259.55|9139.55|9260.39|9140.39|9259.55|9139.55|10
1652747470000|2022-05-17 00:31:10|9259.98|9139.98|9259.03|9139.03|9259.98|9139.98|9259.03|9139.03|10
1652747480000|2022-05-17 00:31:20|9258.82|9138.82|9257.64|9137.64|9258.82|9138.82|9257.3|9137.3|10
1652747490000|2022-05-17 00:31:30|9256.9|9136.9|9256.99|9136.99|9257.64|9137.64|9256.52|9136.52|10
1652747500000|2022-05-17 00:31:40|9256.7|9136.7|9257.07|9137.07|9257.36|9137.36|9256.45|9136.45|10
1652747510000|2022-05-17 00:31:50|9256.84|9136.84|9255.6|9135.6|9256.86|9136.86|9255.6|9135.6|9
1652747520000|2022-05-17 00:32:00|9255.63|9135.63|9256.46|9136.46|9257.42|9137.42|9255.36|9135.36|10
1652747530000|2022-05-17 00:32:10|9256.73|9136.73|9255.79|9135.79|9256.73|9136.73|9255.4|9135.4|10
1652747540000|2022-05-17 00:32:20|9255.56|9135.56|9254.19|9134.19|9255.56|9135.56|9253.96|9133.96|10
1652747550000|2022-05-17 00:32:30|9254.17|9134.17|9253.8|9133.8|9254.34|9134.34|9253.76|9133.76|10
1652747560000|2022-05-17 00:32:40|9254.32|9134.32|9255.78|9135.78|9256.41|9136.41|9254.32|9134.32|10
1652747570000|2022-05-17 00:32:50|9256.78|9136.78|9257.32|9137.32|9257.32|9137.32|9255.79|9135.79|9
1652747580000|2022-05-17 00:33:00|9257.23|9137.23|9257.41|9137.41|9258.22|9138.22|9257.23|9137.23|10
1652747590000|2022-05-17 00:33:10|9256.91|9136.91|9254.31|9134.31|9256.91|9136.91|9254.31|9134.31|10
1652747600000|2022-05-17 00:33:20|9254.29|9134.29|9253.61|9133.61|9254.29|9134.29|9253.42|9133.42|10
1652747610000|2022-05-17 00:33:30|9253.39|9133.39|9253.73|9133.73|9253.73|9133.73|9253.02|9133.02|10
1652747620000|2022-05-17 00:33:40|9253.72|9133.72|9253.86|9133.86|9253.86|9133.86|9253.67|9133.67|6
1652747630000|2022-05-17 00:33:50|9253.78|9133.78|9255.87|9135.87|9255.96|9135.96|9253.78|9133.78|9
1652747640000|2022-05-17 00:34:00|9255.62|9135.62|9255.45|9135.45|9255.91|9135.91|9255.36|9135.36|10
1652747650000|2022-05-17 00:34:10|9255.5|9135.5|9257.09|9137.09|9257.31|9137.31|9255.5|9135.5|10
1652747660000|2022-05-17 00:34:20|9256.96|9136.96|9256.41|9136.41|9257.16|9137.16|9256.41|9136.41|10
1652747670000|2022-05-17 00:34:30|9256.44|9136.44|9256.44|9136.44|9256.78|9136.78|9256.43|9136.43|9
1652747680000|2022-05-17 00:34:40|9256.62|9136.62|9256.87|9136.87|9256.87|9136.87|9256.62|9136.62|10
1652747690000|2022-05-17 00:34:50|9256.82|9136.82|9257.22|9137.22|9257.41|9137.41|9256.81|9136.81|10
1652747700000|2022-05-17 00:35:00|9257.28|9137.28|9259.78|9139.78|9259.78|9139.78|9257.28|9137.28|10
1652747710000|2022-05-17 00:35:10|9259.64|9139.64|9262.73|9142.73|9262.73|9142.73|9259.64|9139.64|10
1652747720000|2022-05-17 00:35:20|9263.1|9143.1|9265.04|9145.04|9265.07|9145.07|9263.1|9143.1|10
1652747730000|2022-05-17 00:35:30|9264.13|9144.13|9266.17|9146.17|9266.17|9146.17|9264.13|9144.13|10
1652747740000|2022-05-17 00:35:40|9266.09|9146.09|9264.94|9144.94|9266.2|9146.2|9264.94|9144.94|10
1652747750000|2022-05-17 00:35:50|9265.08|9145.08|9263.91|9143.91|9265.37|9145.37|9263.91|9143.91|9
1652747760000|2022-05-17 00:36:00|9263.6|9143.6|9261.88|9141.88|9263.6|9143.6|9261.4|9141.4|10
1652747770000|2022-05-17 00:36:10|9261.92|9141.92|9263.66|9143.66|9263.66|9143.66|9261.82|9141.82|10
1652747780000|2022-05-17 00:36:20|9264.23|9144.23|9264.9|9144.9|9265.38|9145.38|9263.69|9143.69|10
1652747790000|2022-05-17 00:36:30|9265.01|9145.01|9265.82|9145.82|9266.48|9146.48|9265.01|9145.01|10
1652747800000|2022-05-17 00:36:40|9266.53|9146.53|9268.74|9148.74|9268.74|9148.74|9266.53|9146.53|10
1652747810000|2022-05-17 00:36:50|9268.85|9148.85|9269.83|9149.83|9270.13|9150.13|9268.84|9148.84|10
1652747820000|2022-05-17 00:37:00|9270.12|9150.12|9271.82|9151.82|9271.82|9151.82|9270.12|9150.12|10
1652747830000|2022-05-17 00:37:10|9271.96|9151.96|9273.73|9153.73|9273.73|9153.73|9271.96|9151.96|10
1652747840000|2022-05-17 00:37:20|9274.06|9154.06|9278.16|9158.16|9278.42|9158.42|9274.06|9154.06|10
1652747850000|2022-05-17 00:37:30|9278.25|9158.25|9279.51|9159.51|9279.51|9159.51|9278.25|9158.25|10
1652747860000|2022-05-17 00:37:40|9279.68|9159.68|9279.84|9159.84|9280.02|9160.02|9279.42|9159.42|10
1652747870000|2022-05-17 00:37:50|9280.26|9160.26|9280.12|9160.12|9280.26|9160.26|9279.63|9159.63|10
1652747880000|2022-05-17 00:38:00|9280.09|9160.09|9280.16|9160.16|9280.38|9160.38|9279.98|9159.98|9
1652747890000|2022-05-17 00:38:10|9280.23|9160.23|9280.17|9160.17|9280.32|9160.32|9279.98|9159.98|10
1652747900000|2022-05-17 00:38:20|9280.33|9160.33|9280.76|9160.76|9280.98|9160.98|9280.33|9160.33|8
1652747910000|2022-05-17 00:38:30|9280.57|9160.57|9279.03|9159.03|9280.58|9160.58|9279.03|9159.03|10
1652747920000|2022-05-17 00:38:40|9278.97|9158.97|9278.81|9158.81|9278.97|9158.97|9278.22|9158.22|10
1652747930000|2022-05-17 00:38:50|9278.98|9158.98|9278.61|9158.61|9279.14|9159.14|9278.51|9158.51|10
1652747940000|2022-05-17 00:39:00|9278.72|9158.72|9279.84|9159.84|9279.95|9159.95|9278.72|9158.72|10
1652747950000|2022-05-17 00:39:10|9280.32|9160.32|9278.74|9158.74|9280.62|9160.62|9278.74|9158.74|10
1652747960000|2022-05-17 00:39:20|9278.73|9158.73|9278.29|9158.29|9279.4|9159.4|9278.29|9158.29|9
1652747970000|2022-05-17 00:39:30|9279.04|9159.04|9278.39|9158.39|9279.31|9159.31|9278.39|9158.39|10
1652747980000|2022-05-17 00:39:40|9278.76|9158.76|9279.64|9159.64|9279.64|9159.64|9278.62|9158.62|8
1652747990000|2022-05-17 00:39:50|9279.69|9159.69|9281.39|9161.39|9281.39|9161.39|9279.44|9159.44|10
1652748000000|2022-05-17 00:40:00|9280.92|9160.92|9279.73|9159.73|9281.07|9161.07|9279.46|9159.46|10
1652748010000|2022-05-17 00:40:10|9280.13|9160.13|9281.31|9161.31|9281.31|9161.31|9280.13|9160.13|10
1652748020000|2022-05-17 00:40:20|9281.45|9161.45|9282.86|9162.86|9283.02|9163.02|9281.45|9161.45|10
1652748030000|2022-05-17 00:40:30|9282.74|9162.74|9283.9|9163.9|9284.34|9164.34|9282.74|9162.74|10
1652748040000|2022-05-17 00:40:40|9285.24|9165.24|9287.94|9167.94|9287.94|9167.94|9284.67|9164.67|10
1652748050000|2022-05-17 00:40:50|9287.64|9167.64|9289.89|9169.89|9289.89|9169.89|9287.64|9167.64|10
1652748060000|2022-05-17 00:41:00|9290.15|9170.15|9290.86|9170.86|9291.08|9171.08|9290.15|9170.15|10
1652748070000|2022-05-17 00:41:10|9290.96|9170.96|9292.65|9172.65|9292.65|9172.65|9290.96|9170.96|9
1652748080000|2022-05-17 00:41:20|9292.27|9172.27|9295.18|9175.18|9295.66|9175.66|9292|9172|10
1652748090000|2022-05-17 00:41:30|9295.29|9175.29|9297.88|9177.88|9298.14|9178.14|9295.29|9175.29|10
1652748100000|2022-05-17 00:41:40|9297.63|9177.63|9297.79|9177.79|9298.45|9178.45|9297.34|9177.34|10
1652748110000|2022-05-17 00:41:50|9297.72|9177.72|9300.73|9180.73|9300.73|9180.73|9297.38|9177.38|10
1652748120000|2022-05-17 00:42:00|9300.69|9180.69|9302.05|9182.05|9302.1|9182.1|9300.04|9180.04|10
1652748130000|2022-05-17 00:42:10|9301.9|9181.9|9301.16|9181.16|9302.08|9182.08|9300.87|9180.87|10
1652748140000|2022-05-17 00:42:20|9301.19|9181.19|9301.4|9181.4|9301.66|9181.66|9300.78|9180.78|10
1652748150000|2022-05-17 00:42:30|9301.27|9181.27|9301.88|9181.88|9301.88|9181.88|9301.27|9181.27|10
1652748160000|2022-05-17 00:42:40|9301.47|9181.47|9304.01|9184.01|9304.01|9184.01|9301.45|9181.45|10
1652748170000|2022-05-17 00:42:50|9303.47|9183.47|9303.68|9183.68|9304.17|9184.17|9303.04|9183.04|10
1652748180000|2022-05-17 00:43:00|9303.56|9183.56|9302.93|9182.93|9303.56|9183.56|9302.92|9182.92|10
1652748190000|2022-05-17 00:43:10|9303.7|9183.7|9302.88|9182.88|9303.7|9183.7|9302.79|9182.79|10
1652748200000|2022-05-17 00:43:20|9302.74|9182.74|9302.67|9182.67|9302.98|9182.98|9302.4|9182.4|9
1652748210000|2022-05-17 00:43:30|9303.19|9183.19|9302.27|9182.27|9303.36|9183.36|9302.08|9182.08|10
1652748220000|2022-05-17 00:43:40|9302.15|9182.15|9298.89|9178.89|9302.15|9182.15|9298.86|9178.86|10
1652748230000|2022-05-17 00:43:50|9298.72|9178.72|9296.76|9176.76|9298.72|9178.72|9296.51|9176.51|10
1652748240000|2022-05-17 00:44:00|9296.7|9176.7|9297.13|9177.13|9297.49|9177.49|9296.55|9176.55|10
1652748250000|2022-05-17 00:44:10|9297.47|9177.47|9298.75|9178.75|9298.75|9178.75|9297.47|9177.47|10
1652748260000|2022-05-17 00:44:20|9298.14|9178.14|9299.74|9179.74|9299.99|9179.99|9298.14|9178.14|10
1652748270000|2022-05-17 00:44:30|9299.79|9179.79|9300.36|9180.36|9300.36|9180.36|9299.79|9179.79|10
1652748280000|2022-05-17 00:44:40|9300.59|9180.59|9301.09|9181.09|9301.16|9181.16|9300.42|9180.42|10
1652748290000|2022-05-17 00:44:50|9301.31|9181.31|9302.34|9182.34|9302.34|9182.34|9301.31|9181.31|9
1652748300000|2022-05-17 00:45:00|9302.47|9182.47|9302.71|9182.71|9302.72|9182.72|9302.09|9182.09|8
1652748310000|2022-05-17 00:45:10|9302.83|9182.83|9304.46|9184.46|9304.49|9184.49|9302.83|9182.83|9
1652748320000|2022-05-17 00:45:20|9305.44|9185.44|9305.76|9185.76|9306.15|9186.15|9305.19|9185.19|10
1652748330000|2022-05-17 00:45:30|9305.75|9185.75|9306.73|9186.73|9306.86|9186.86|9305.75|9185.75|8
1652748340000|2022-05-17 00:45:40|9306.72|9186.72|9305.02|9185.02|9306.72|9186.72|9304.66|9184.66|10
1652748350000|2022-05-17 00:45:50|9304.7|9184.7|9302.66|9182.66|9304.7|9184.7|9302.02|9182.02|10
1652748360000|2022-05-17 00:46:00|9302.84|9182.84|9299.85|9179.85|9302.84|9182.84|9298.86|9178.86|10
1652748370000|2022-05-17 00:46:10|9299.53|9179.53|9298.08|9178.08|9299.83|9179.83|9298.08|9178.08|10
1652748380000|2022-05-17 00:46:20|9297.69|9177.69|9297.8|9177.8|9297.8|9177.8|9296.81|9176.81|10
1652748390000|2022-05-17 00:46:30|9297.19|9177.19|9298.02|9178.02|9299.4|9179.4|9297.19|9177.19|10
1652748400000|2022-05-17 00:46:40|9299.13|9179.13|9297.82|9177.82|9299.13|9179.13|9297.82|9177.82|10
1652748410000|2022-05-17 00:46:50|9298.6|9178.6|9298.17|9178.17|9298.6|9178.6|9297.9|9177.9|10
1652748420000|2022-05-17 00:47:00|9297.92|9177.92|9297.78|9177.78|9297.95|9177.95|9297.43|9177.43|10
1652748430000|2022-05-17 00:47:10|9298.1|9178.1|9297.3|9177.3|9298.1|9178.1|9297.25|9177.25|10
1652748440000|2022-05-17 00:47:20|9297.19|9177.19|9297.83|9177.83|9297.83|9177.83|9297.19|9177.19|10
1652748450000|2022-05-17 00:47:30|9298.17|9178.17|9300.68|9180.68|9300.68|9180.68|9297.88|9177.88|10
1652748460000|2022-05-17 00:47:40|9300.83|9180.83|9299.77|9179.77|9300.83|9180.83|9297.98|9177.98|10
1652748470000|2022-05-17 00:47:50|9298.76|9178.76|9302.97|9182.97|9302.97|9182.97|9298.76|9178.76|10
1652748480000|2022-05-17 00:48:00|9302.66|9182.66|9302.47|9182.47|9302.99|9182.99|9302.08|9182.08|9
1652748490000|2022-05-17 00:48:10|9302.67|9182.67|9302.85|9182.85|9302.87|9182.87|9302.5|9182.5|9
1652748500000|2022-05-17 00:48:20|9303.07|9183.07|9301.71|9181.71|9303.07|9183.07|9301.71|9181.71|10
1652748510000|2022-05-17 00:48:30|9301.32|9181.32|9301.18|9181.18|9301.74|9181.74|9300.71|9180.71|9
1652748520000|2022-05-17 00:48:40|9300.74|9180.74|9297.01|9177.01|9300.74|9180.74|9297.01|9177.01|10
1652748530000|2022-05-17 00:48:50|9297.29|9177.29|9297.76|9177.76|9298.3|9178.3|9297.14|9177.14|10
1652748540000|2022-05-17 00:49:00|9298.1|9178.1|9297.66|9177.66|9298.14|9178.14|9297.43|9177.43|10
1652748550000|2022-05-17 00:49:10|9297.69|9177.69|9297.21|9177.21|9297.69|9177.69|9297.13|9177.13|10
1652748560000|2022-05-17 00:49:20|9297.32|9177.32|9295.48|9175.48|9297.32|9177.32|9295.43|9175.43|9
1652748570000|2022-05-17 00:49:30|9295.45|9175.45|9295.02|9175.02|9295.45|9175.45|9295.02|9175.02|8
1652748580000|2022-05-17 00:49:40|9294.05|9174.05|9291.83|9171.83|9294.05|9174.05|9291.75|9171.75|10
1652748590000|2022-05-17 00:49:50|9292.28|9172.28|9289.82|9169.82|9292.28|9172.28|9289.81|9169.81|10
1652748600000|2022-05-17 00:50:00|9289.57|9169.57|9288.65|9168.65|9289.65|9169.65|9288.2|9168.2|10
1652748610000|2022-05-17 00:50:10|9290.59|9170.59|9295.55|9175.55|9297.5|9177.5|9290.59|9170.59|10
1652748620000|2022-05-17 00:50:20|9298.52|9178.52|9301.46|9181.46|9302.96|9182.96|9298.29|9178.29|10
1652748630000|2022-05-17 00:50:30|9302.81|9182.81|9305.75|9185.75|9306.02|9186.02|9302.09|9182.09|10
1652748640000|2022-05-17 00:50:40|9306.08|9186.08|9307.6|9187.6|9307.6|9187.6|9304.38|9184.38|10
1652748650000|2022-05-17 00:50:50|9307.41|9187.41|9310.54|9190.54|9312.33|9192.33|9307.41|9187.41|10
1652748660000|2022-05-17 00:51:00|9312.03|9192.03|9315.61|9195.61|9315.61|9195.61|9312.03|9192.03|10
1652748670000|2022-05-17 00:51:10|9315.44|9195.44|9316.43|9196.43|9316.46|9196.46|9315.32|9195.32|10
1652748680000|2022-05-17 00:51:20|9316.14|9196.14|9317.01|9197.01|9317.5|9197.5|9316.14|9196.14|10
1652748690000|2022-05-17 00:51:30|9316.75|9196.75|9322.67|9202.67|9322.67|9202.67|9316.75|9196.75|10
1652748700000|2022-05-17 00:51:40|9323.75|9203.75|9323.22|9203.22|9323.89|9203.89|9322.89|9202.89|10
1652748710000|2022-05-17 00:51:50|9322.26|9202.26|9323.45|9203.45|9323.45|9203.45|9320.27|9200.27|10
1652748720000|2022-05-17 00:52:00|9323.76|9203.76|9325.9|9205.9|9326.29|9206.29|9323.76|9203.76|10
1652748730000|2022-05-17 00:52:10|9325.74|9205.74|9327.18|9207.18|9327.18|9207.18|9325.74|9205.74|10
1652748740000|2022-05-17 00:52:20|9327.33|9207.33|9328.16|9208.16|9328.16|9208.16|9327.2|9207.2|10
1652748750000|2022-05-17 00:52:30|9328.33|9208.33|9331.71|9211.71|9331.71|9211.71|9328.33|9208.33|10
1652748760000|2022-05-17 00:52:40|9330.93|9210.93|9333.75|9213.75|9333.75|9213.75|9330.93|9210.93|9
1652748770000|2022-05-17 00:52:50|9332.57|9212.57|9330.48|9210.48|9333.82|9213.82|9330.48|9210.48|10
1652748780000|2022-05-17 00:53:00|9330.55|9210.55|9331.46|9211.46|9332.39|9212.39|9330.55|9210.55|10
1652748790000|2022-05-17 00:53:10|9330.12|9210.12|9329.98|9209.98|9330.12|9210.12|9329.48|9209.48|10
1652748800000|2022-05-17 00:53:20|9329.11|9209.11|9330.45|9210.45|9330.57|9210.57|9329.11|9209.11|10
1652748810000|2022-05-17 00:53:30|9330.59|9210.59|9330.77|9210.77|9330.77|9210.77|9329.98|9209.98|10
1652748820000|2022-05-17 00:53:40|9330.06|9210.06|9331.28|9211.28|9332.1|9212.1|9330.06|9210.06|10
1652748830000|2022-05-17 00:53:50|9332.79|9212.79|9333.64|9213.64|9334.59|9214.59|9332.55|9212.55|10
1652748840000|2022-05-17 00:54:00|9333.31|9213.31|9333.42|9213.42|9334.45|9214.45|9333.1|9213.1|10
1652748850000|2022-05-17 00:54:10|9333.41|9213.41|9333.93|9213.93|9334.25|9214.25|9333.06|9213.06|10
1652748860000|2022-05-17 00:54:20|9334.03|9214.03|9339.62|9219.62|9340.36|9220.36|9334.03|9214.03|10
1652748870000|2022-05-17 00:54:30|9339.57|9219.57|9339.58|9219.58|9339.58|9219.58|9339.03|9219.03|10
1652748880000|2022-05-17 00:54:40|9339.57|9219.57|9339.33|9219.33|9339.64|9219.64|9339.15|9219.15|9
1652748890000|2022-05-17 00:54:50|9339.38|9219.38|9338.07|9218.07|9339.38|9219.38|9337.98|9217.98|9
1652748900000|2022-05-17 00:55:00|9337.55|9217.55|9336.26|9216.26|9337.96|9217.96|9336.26|9216.26|10
1652748910000|2022-05-17 00:55:10|9336.42|9216.42|9336.09|9216.09|9336.43|9216.43|9336.09|9216.09|10
1652748920000|2022-05-17 00:55:20|9335.47|9215.47|9333.66|9213.66|9335.47|9215.47|9333.66|9213.66|8
1652748930000|2022-05-17 00:55:30|9333.65|9213.65|9333.44|9213.44|9333.65|9213.65|9333.11|9213.11|10
1652748940000|2022-05-17 00:55:40|9333.43|9213.43|9332.63|9212.63|9333.43|9213.43|9332.11|9212.11|9
1652748950000|2022-05-17 00:55:50|9332.43|9212.43|9331.5|9211.5|9332.43|9212.43|9331.42|9211.42|9
1652748960000|2022-05-17 00:56:00|9331.37|9211.37|9332.12|9212.12|9332.3|9212.3|9331.37|9211.37|9
1652748970000|2022-05-17 00:56:10|9332.29|9212.29|9331.37|9211.37|9332.29|9212.29|9331.14|9211.14|9
1652748980000|2022-05-17 00:56:20|9331.52|9211.52|9331.25|9211.25|9332.29|9212.29|9331.21|9211.21|10
1652748990000|2022-05-17 00:56:30|9331.3|9211.3|9330.82|9210.82|9331.83|9211.83|9330.82|9210.82|9
1652749000000|2022-05-17 00:56:40|9330.86|9210.86|9330.06|9210.06|9330.98|9210.98|9330.06|9210.06|10
1652749010000|2022-05-17 00:56:50|9329.19|9209.19|9329.07|9209.07|9330.08|9210.08|9328.45|9208.45|10
1652749020000|2022-05-17 00:57:00|9328.93|9208.93|9325.56|9205.56|9328.93|9208.93|9325.56|9205.56|10
1652749030000|2022-05-17 00:57:10|9325.92|9205.92|9326.48|9206.48|9326.48|9206.48|9325.74|9205.74|10
1652749040000|2022-05-17 00:57:20|9326.17|9206.17|9326.57|9206.57|9327.44|9207.44|9326.1|9206.1|10
1652749050000|2022-05-17 00:57:30|9327.61|9207.61|9327.64|9207.64|9327.76|9207.76|9326.76|9206.76|9
1652749060000|2022-05-17 00:57:40|9328.24|9208.24|9329.3|9209.3|9329.36|9209.36|9328.24|9208.24|10
1652749070000|2022-05-17 00:57:50|9329.01|9209.01|9327.35|9207.35|9329.01|9209.01|9327.11|9207.11|9
1652749080000|2022-05-17 00:58:00|9327.24|9207.24|9328.06|9208.06|9328.08|9208.08|9327.01|9207.01|10
1652749090000|2022-05-17 00:58:10|9327.97|9207.97|9326.66|9206.66|9328.1|9208.1|9326.66|9206.66|10
1652749100000|2022-05-17 00:58:20|9326.62|9206.62|9326.26|9206.26|9327.13|9207.13|9326.08|9206.08|9
1652749110000|2022-05-17 00:58:30|9326.29|9206.29|9327.61|9207.61|9327.67|9207.67|9326.29|9206.29|10
1652749120000|2022-05-17 00:58:40|9327.7|9207.7|9328.79|9208.79|9328.79|9208.79|9327.7|9207.7|10
1652749130000|2022-05-17 00:58:50|9328.53|9208.53|9329.61|9209.61|9330.17|9210.17|9328.53|9208.53|10
1652749140000|2022-05-17 00:59:00|9329.69|9209.69|9331.68|9211.68|9331.68|9211.68|9329.69|9209.69|10
1652749150000|2022-05-17 00:59:10|9331.03|9211.03|9330.92|9210.92|9331.51|9211.51|9330.78|9210.78|10
1652749160000|2022-05-17 00:59:20|9331.15|9211.15|9331.87|9211.87|9332.15|9212.15|9331.15|9211.15|10
1652749170000|2022-05-17 00:59:30|9331.95|9211.95|9331.27|9211.27|9332.02|9212.02|9331.25|9211.25|8
1652749180000|2022-05-17 00:59:40|9331.22|9211.22|9328.04|9208.04|9331.22|9211.22|9328.04|9208.04|10
1652749190000|2022-05-17 00:59:50|9327.97|9207.97|9326.9|9206.9|9328.22|9208.22|9326.77|9206.77|9
1652749200000|2022-05-17 01:00:00|9326.56|9206.56|9326.16|9206.16|9326.71|9206.71|9325.95|9205.95|10
1652749210000|2022-05-17 01:00:10|9326.18|9206.18|9328.27|9208.27|9328.27|9208.27|9326.18|9206.18|10
1652749220000|2022-05-17 01:00:20|9329.1|9209.1|9330.66|9210.66|9331.02|9211.02|9328.98|9208.98|10
1652749230000|2022-05-17 01:00:30|9331.2|9211.2|9331.51|9211.51|9331.64|9211.64|9331.2|9211.2|9
1652749240000|2022-05-17 01:00:40|9331.29|9211.29|9332.32|9212.32|9332.32|9212.32|9331.29|9211.29|9
1652749250000|2022-05-17 01:00:50|9332.33|9212.33|9332.66|9212.66|9332.78|9212.78|9331.96|9211.96|10
1652749260000|2022-05-17 01:01:00|9332.56|9212.56|9331.89|9211.89|9332.56|9212.56|9331.89|9211.89|10
1652749270000|2022-05-17 01:01:10|9332.21|9212.21|9332.86|9212.86|9332.95|9212.95|9331.72|9211.72|9
1652749280000|2022-05-17 01:01:20|9332.82|9212.82|9330.47|9210.47|9332.82|9212.82|9330.47|9210.47|9
1652749290000|2022-05-17 01:01:30|9330.49|9210.49|9330.18|9210.18|9330.54|9210.54|9329.4|9209.4|10
1652749300000|2022-05-17 01:01:40|9330.1|9210.1|9329.68|9209.68|9330.32|9210.32|9329.06|9209.06|9
1652749310000|2022-05-17 01:01:50|9329.62|9209.62|9328.15|9208.15|9329.62|9209.62|9328.04|9208.04|10
1652749320000|2022-05-17 01:02:00|9328.72|9208.72|9326.38|9206.38|9328.72|9208.72|9326.38|9206.38|10
1652749330000|2022-05-17 01:02:10|9327.01|9207.01|9325.99|9205.99|9327.03|9207.03|9325.72|9205.72|9
1652749340000|2022-05-17 01:02:20|9326.64|9206.64|9327.02|9207.02|9327.26|9207.26|9326.34|9206.34|10
1652749350000|2022-05-17 01:02:30|9326.36|9206.36|9326.87|9206.87|9327.08|9207.08|9326.36|9206.36|10
1652749360000|2022-05-17 01:02:40|9327.29|9207.29|9326.77|9206.77|9327.29|9207.29|9326.59|9206.59|10
1652749370000|2022-05-17 01:02:50|9326.11|9206.11|9324.78|9204.78|9326.11|9206.11|9324.49|9204.49|10
1652749380000|2022-05-17 01:03:00|9324.71|9204.71|9322.44|9202.44|9324.71|9204.71|9322.44|9202.44|10
1652749390000|2022-05-17 01:03:10|9322.53|9202.53|9321.38|9201.38|9322.53|9202.53|9321.38|9201.38|10
1652749400000|2022-05-17 01:03:20|9320.72|9200.72|9319.42|9199.42|9320.72|9200.72|9319.08|9199.08|9
1652749410000|2022-05-17 01:03:30|9319.35|9199.35|9319.62|9199.62|9319.79|9199.79|9319.04|9199.04|10
1652749420000|2022-05-17 01:03:40|9319.44|9199.44|9319.62|9199.62|9319.96|9199.96|9319.44|9199.44|10
1652749430000|2022-05-17 01:03:50|9319.75|9199.75|9318.67|9198.67|9319.89|9199.89|9318.67|9198.67|10
1652749440000|2022-05-17 01:04:00|9318.56|9198.56|9319.32|9199.32|9319.76|9199.76|9318.56|9198.56|10
1652749450000|2022-05-17 01:04:10|9319.63|9199.63|9317.1|9197.1|9319.63|9199.63|9317.04|9197.04|10
1652749460000|2022-05-17 01:04:20|9317.26|9197.26|9316.51|9196.51|9317.26|9197.26|9316.15|9196.15|10
1652749470000|2022-05-17 01:04:30|9316.1|9196.1|9315.24|9195.24|9316.27|9196.27|9315.24|9195.24|10
1652749480000|2022-05-17 01:04:40|9315.06|9195.06|9314.73|9194.73|9315.06|9195.06|9314.66|9194.66|10
1652749490000|2022-05-17 01:04:50|9314.75|9194.75|9314.85|9194.85|9315.14|9195.14|9314.73|9194.73|10
1652749500000|2022-05-17 01:05:00|9314.62|9194.62|9315.27|9195.27|9315.27|9195.27|9314.62|9194.62|10
1652749510000|2022-05-17 01:05:10|9315.31|9195.31|9314.22|9194.22|9315.4|9195.4|9314.22|9194.22|10
1652749520000|2022-05-17 01:05:20|9314.3|9194.3|9314.19|9194.19|9314.6|9194.6|9314.11|9194.11|9
1652749530000|2022-05-17 01:05:30|9314.11|9194.11|9313.78|9193.78|9314.63|9194.63|9313.78|9193.78|10
1652749540000|2022-05-17 01:05:40|9314.3|9194.3|9313.64|9193.64|9314.33|9194.33|9313.54|9193.54|10
1652749550000|2022-05-17 01:05:50|9313.57|9193.57|9313.42|9193.42|9313.57|9193.57|9313.28|9193.28|9
1652749560000|2022-05-17 01:06:00|9313.3|9193.3|9312.78|9192.78|9313.77|9193.77|9312.49|9192.49|10
1652749570000|2022-05-17 01:06:10|9312.79|9192.79|9312.11|9192.11|9312.87|9192.87|9312.04|9192.04|10
1652749580000|2022-05-17 01:06:20|9311.98|9191.98|9308.23|9188.23|9312.18|9192.18|9308.23|9188.23|10
1652749590000|2022-05-17 01:06:30|9308.25|9188.25|9308.61|9188.61|9309.15|9189.15|9308.25|9188.25|10
1652749600000|2022-05-17 01:06:40|9308.32|9188.32|9308.39|9188.39|9308.4|9188.4|9307.72|9187.72|9
1652749610000|2022-05-17 01:06:50|9308.5|9188.5|9307.51|9187.51|9308.5|9188.5|9307.39|9187.39|10
1652749620000|2022-05-17 01:07:00|9307.71|9187.71|9307.27|9187.27|9307.71|9187.71|9306.56|9186.56|10
1652749630000|2022-05-17 01:07:10|9306.86|9186.86|9307.01|9187.01|9307.75|9187.75|9306.86|9186.86|9
1652749640000|2022-05-17 01:07:20|9307.16|9187.16|9305.05|9185.05|9307.16|9187.16|9305.05|9185.05|10
1652749650000|2022-05-17 01:07:30|9303.19|9183.19|9300.56|9180.56|9303.84|9183.84|9300.56|9180.56|10
1652749660000|2022-05-17 01:07:40|9300.32|9180.32|9297.2|9177.2|9301.07|9181.07|9297.2|9177.2|9
1652749670000|2022-05-17 01:07:50|9296.91|9176.91|9295.82|9175.82|9297.52|9177.52|9295.82|9175.82|10
1652749680000|2022-05-17 01:08:00|9294.58|9174.58|9295.97|9175.97|9295.98|9175.98|9294.58|9174.58|10
1652749690000|2022-05-17 01:08:10|9295.76|9175.76|9296.18|9176.18|9296.18|9176.18|9295.6|9175.6|10
1652749700000|2022-05-17 01:08:20|9296.37|9176.37|9296.32|9176.32|9296.37|9176.37|9296.15|9176.15|10
1652749710000|2022-05-17 01:08:30|9296.61|9176.61|9294.6|9174.6|9296.71|9176.71|9294.6|9174.6|9
1652749720000|2022-05-17 01:08:40|9294.27|9174.27|9291.72|9171.72|9294.27|9174.27|9291.72|9171.72|10
1652749730000|2022-05-17 01:08:50|9291.71|9171.71|9289.02|9169.02|9291.95|9171.95|9289.02|9169.02|10
1652749740000|2022-05-17 01:09:00|9289.23|9169.23|9280.21|9160.21|9289.23|9169.23|9280.21|9160.21|10
1652749750000|2022-05-17 01:09:10|9279.84|9159.84|9274.24|9154.24|9281.14|9161.14|9274.24|9154.24|10
1652749760000|2022-05-17 01:09:20|9273.99|9153.99|9271.48|9151.48|9273.99|9153.99|9271.48|9151.48|10
1652749770000|2022-05-17 01:09:30|9271.41|9151.41|9270.85|9150.85|9272.21|9152.21|9270.85|9150.85|10
1652749780000|2022-05-17 01:09:40|9270.77|9150.77|9275.47|9155.47|9275.47|9155.47|9270.77|9150.77|10
1652749790000|2022-05-17 01:09:50|9275.13|9155.13|9276.21|9156.21|9276.21|9156.21|9274.74|9154.74|10
1652749800000|2022-05-17 01:10:00|9275.64|9155.64|9275.81|9155.81|9275.94|9155.94|9274.74|9154.74|10
1652749810000|2022-05-17 01:10:10|9276.24|9156.24|9277.11|9157.11|9277.11|9157.11|9276.24|9156.24|10
1652749820000|2022-05-17 01:10:20|9276.93|9156.93|9278.38|9158.38|9278.49|9158.49|9276.93|9156.93|10
1652749830000|2022-05-17 01:10:30|9278.68|9158.68|9278.97|9158.97|9279.17|9159.17|9278.68|9158.68|10
1652749840000|2022-05-17 01:10:40|9278.94|9158.94|9281.06|9161.06|9281.06|9161.06|9278.94|9158.94|10
1652749850000|2022-05-17 01:10:50|9281.85|9161.85|9277.94|9157.94|9281.95|9161.95|9277.94|9157.94|9
1652749860000|2022-05-17 01:11:00|9277.29|9157.29|9274.84|9154.84|9277.29|9157.29|9274.63|9154.63|10
1652749870000|2022-05-17 01:11:10|9274.81|9154.81|9274.34|9154.34|9274.82|9154.82|9274.34|9154.34|10
1652749880000|2022-05-17 01:11:20|9274.29|9154.29|9275.85|9155.85|9275.85|9155.85|9274.26|9154.26|10
1652749890000|2022-05-17 01:11:30|9275.78|9155.78|9275.51|9155.51|9275.95|9155.95|9275.51|9155.51|10
1652749900000|2022-05-17 01:11:40|9275.43|9155.43|9273.69|9153.69|9275.43|9155.43|9273.49|9153.49|9
1652749910000|2022-05-17 01:11:50|9273.68|9153.68|9273.71|9153.71|9273.99|9153.99|9273.47|9153.47|9
1652749920000|2022-05-17 01:12:00|9273.72|9153.72|9274.5|9154.5|9274.5|9154.5|9273.59|9153.59|9
1652749930000|2022-05-17 01:12:10|9274.53|9154.53|9275.56|9155.56|9275.64|9155.64|9274.41|9154.41|9
1652749940000|2022-05-17 01:12:20|9275.81|9155.81|9274.49|9154.49|9275.81|9155.81|9274.43|9154.43|8
1652749950000|2022-05-17 01:12:30|9274.32|9154.32|9274.99|9154.99|9274.99|9154.99|9273.74|9153.74|10
1652749960000|2022-05-17 01:12:40|9275.24|9155.24|9274.79|9154.79|9275.4|9155.4|9274.01|9154.01|10
1652749970000|2022-05-17 01:12:50|9274.82|9154.82|9273.72|9153.72|9274.82|9154.82|9273.64|9153.64|10
1652749980000|2022-05-17 01:13:00|9273.78|9153.78|9274.77|9154.77|9274.77|9154.77|9273.56|9153.56|10
1652749990000|2022-05-17 01:13:10|9274.94|9154.94|9274.62|9154.62|9275.05|9155.05|9274.62|9154.62|10
1652750000000|2022-05-17 01:13:20|9275.01|9155.01|9275.38|9155.38|9275.38|9155.38|9274.91|9154.91|6
1652750010000|2022-05-17 01:13:30|9275.59|9155.59|9275.71|9155.71|9275.93|9155.93|9275.59|9155.59|8
1652750020000|2022-05-17 01:13:40|9275.8|9155.8|9275.05|9155.05|9275.8|9155.8|9274.79|9154.79|10
1652750030000|2022-05-17 01:13:50|9274.88|9154.88|9274.53|9154.53|9275.06|9155.06|9274.47|9154.47|10
1652750040000|2022-05-17 01:14:00|9274.61|9154.61|9271.22|9151.22|9274.64|9154.64|9271.22|9151.22|10
1652750050000|2022-05-17 01:14:10|9271.35|9151.35|9267.94|9147.94|9271.35|9151.35|9267.76|9147.76|10
1652750060000|2022-05-17 01:14:20|9269.64|9149.64|9267.21|9147.21|9269.64|9149.64|9266.84|9146.84|10
1652750070000|2022-05-17 01:14:30|9266.93|9146.93|9263.66|9143.66|9266.93|9146.93|9263.64|9143.64|10
1652750080000|2022-05-17 01:14:40|9263.73|9143.73|9263.42|9143.42|9264.41|9144.41|9262.32|9142.32|10
1652750090000|2022-05-17 01:14:50|9263.37|9143.37|9262.83|9142.83|9263.52|9143.52|9262.71|9142.71|10
1652750100000|2022-05-17 01:15:00|9262.54|9142.54|9261.67|9141.67|9262.83|9142.83|9260.27|9140.27|10
1652750110000|2022-05-17 01:15:10|9258.95|9138.95|9255.8|9135.8|9258.95|9138.95|9255.8|9135.8|10
1652750120000|2022-05-17 01:15:20|9257.22|9137.22|9255.05|9135.05|9257.22|9137.22|9255.05|9135.05|10
1652750130000|2022-05-17 01:15:30|9254.85|9134.85|9253.23|9133.23|9254.97|9134.97|9253.23|9133.23|9
1652750140000|2022-05-17 01:15:40|9252.81|9132.81|9253.93|9133.93|9254.09|9134.09|9252.81|9132.81|10
1652750150000|2022-05-17 01:15:50|9253.51|9133.51|9252.92|9132.92|9253.51|9133.51|9252.3|9132.3|10
1652750160000|2022-05-17 01:16:00|9252.88|9132.88|9250.7|9130.7|9252.96|9132.96|9250.7|9130.7|10
1652750170000|2022-05-17 01:16:10|9250.84|9130.84|9250.58|9130.58|9251.37|9131.37|9250.28|9130.28|9
1652750180000|2022-05-17 01:16:20|9250.57|9130.57|9250.81|9130.81|9251.27|9131.27|9250.54|9130.54|10
1652750190000|2022-05-17 01:16:30|9250.92|9130.92|9251.03|9131.03|9251.17|9131.17|9250.41|9130.41|10
1652750200000|2022-05-17 01:16:40|9250.81|9130.81|9250.69|9130.69|9250.93|9130.93|9250.04|9130.04|10
1652750210000|2022-05-17 01:16:50|9250.31|9130.31|9250.71|9130.71|9250.71|9130.71|9250.31|9130.31|10
1652750220000|2022-05-17 01:17:00|9250.75|9130.75|9250.28|9130.28|9251.01|9131.01|9250.28|9130.28|9
1652750230000|2022-05-17 01:17:10|9250.34|9130.34|9250.25|9130.25|9250.57|9130.57|9250.14|9130.14|9
1652750240000|2022-05-17 01:17:20|9249.96|9129.96|9248.44|9128.44|9249.96|9129.96|9248.44|9128.44|9
1652750250000|2022-05-17 01:17:30|9248.26|9128.26|9248.04|9128.04|9248.64|9128.64|9247.79|9127.79|9
1652750260000|2022-05-17 01:17:40|9247.85|9127.85|9246.37|9126.37|9248.01|9128.01|9245.83|9125.83|9
1652750270000|2022-05-17 01:17:50|9246.88|9126.88|9245.97|9125.97|9247.33|9127.33|9245.37|9125.37|10
1652750280000|2022-05-17 01:18:00|9245.98|9125.98|9246.21|9126.21|9246.23|9126.23|9245.66|9125.66|10
1652750290000|2022-05-17 01:18:10|9246.74|9126.74|9247.79|9127.79|9247.83|9127.83|9246.47|9126.47|10
1652750300000|2022-05-17 01:18:20|9247.59|9127.59|9247.89|9127.89|9247.89|9127.89|9247.22|9127.22|10
1652750310000|2022-05-17 01:18:30|9247.83|9127.83|9247.65|9127.65|9248.02|9128.02|9247.44|9127.44|10
1652750320000|2022-05-17 01:18:40|9248.2|9128.2|9246.14|9126.14|9248.2|9128.2|9246.14|9126.14|10
1652750330000|2022-05-17 01:18:50|9245.28|9125.28|9244.69|9124.69|9245.28|9125.28|9244.69|9124.69|10
1652750340000|2022-05-17 01:19:00|9244.93|9124.93|9244.59|9124.59|9244.93|9124.93|9244.43|9124.43|10
1652750350000|2022-05-17 01:19:10|9244.13|9124.13|9244.96|9124.96|9244.96|9124.96|9244.13|9124.13|10
1652750360000|2022-05-17 01:19:20|9245.1|9125.1|9245.25|9125.25|9245.61|9125.61|9244.63|9124.63|10
1652750370000|2022-05-17 01:19:30|9245.58|9125.58|9246.06|9126.06|9246.3|9126.3|9245.58|9125.58|9
1652750380000|2022-05-17 01:19:40|9245.41|9125.41|9245.86|9125.86|9245.95|9125.95|9245.41|9125.41|10
1652750390000|2022-05-17 01:19:50|9245.22|9125.22|9244.85|9124.85|9245.22|9125.22|9244.65|9124.65|9
1652750400000|2022-05-17 01:20:00|9244.87|9124.87|9245.39|9125.39|9245.39|9125.39|9244.72|9124.72|9
1652750410000|2022-05-17 01:20:10|9245.41|9125.41|9246.02|9126.02|9246.02|9126.02|9245.26|9125.26|8
1652750420000|2022-05-17 01:20:20|9245.89|9125.89|9246.56|9126.56|9246.56|9126.56|9245.89|9125.89|10
1652750430000|2022-05-17 01:20:30|9246.26|9126.26|9246.71|9126.71|9246.71|9126.71|9245.63|9125.63|10
1652750440000|2022-05-17 01:20:40|9246.49|9126.49|9248.24|9128.24|9248.24|9128.24|9246.49|9126.49|10
1652750450000|2022-05-17 01:20:50|9248.17|9128.17|9247.98|9127.98|9248.21|9128.21|9247.84|9127.84|10
1652750460000|2022-05-17 01:21:00|9247.65|9127.65|9248.11|9128.11|9248.18|9128.18|9247.65|9127.65|10
1652750470000|2022-05-17 01:21:10|9248.24|9128.24|9248.56|9128.56|9248.61|9128.61|9248.24|9128.24|10
1652750480000|2022-05-17 01:21:20|9248.6|9128.6|9248.24|9128.24|9248.62|9128.62|9248.24|9128.24|10
1652750490000|2022-05-17 01:21:30|9248.11|9128.11|9247.47|9127.47|9248.11|9128.11|9247.47|9127.47|10
1652750500000|2022-05-17 01:21:40|9247.29|9127.29|9248.02|9128.02|9248.02|9128.02|9247.29|9127.29|10
1652750510000|2022-05-17 01:21:50|9248.31|9128.31|9248.59|9128.59|9248.85|9128.85|9248.26|9128.26|10
1652750520000|2022-05-17 01:22:00|9248.27|9128.27|9249.13|9129.13|9249.4|9129.4|9248.02|9128.02|10
1652750530000|2022-05-17 01:22:10|9249.21|9129.21|9249.39|9129.39|9249.39|9129.39|9249.1|9129.1|9
1652750540000|2022-05-17 01:22:20|9249.41|9129.41|9249.85|9129.85|9249.85|9129.85|9249.41|9129.41|9
1652750550000|2022-05-17 01:22:30|9249.82|9129.82|9249.69|9129.69|9249.86|9129.86|9249.63|9129.63|10
1652750560000|2022-05-17 01:22:40|9249.67|9129.67|9249.45|9129.45|9249.81|9129.81|9249.45|9129.45|10
1652750570000|2022-05-17 01:22:50|9249.48|9129.48|9248.69|9128.69|9249.52|9129.52|9248.24|9128.24|9
1652750580000|2022-05-17 01:23:00|9248.22|9128.22|9249.15|9129.15|9249.3|9129.3|9247.24|9127.24|10
1652750590000|2022-05-17 01:23:10|9248.74|9128.74|9250.04|9130.04|9250.04|9130.04|9248.74|9128.74|9
1652750600000|2022-05-17 01:23:20|9249.24|9129.24|9250.27|9130.27|9250.4|9130.4|9249.24|9129.24|10
1652750610000|2022-05-17 01:23:30|9250.31|9130.31|9250.01|9130.01|9250.31|9130.31|9249.56|9129.56|10
1652750620000|2022-05-17 01:23:40|9250.04|9130.04|9249.8|9129.8|9250.04|9130.04|9249.41|9129.41|9
1652750630000|2022-05-17 01:23:50|9249.79|9129.79|9249.65|9129.65|9250|9130|9249.52|9129.52|10
1652750640000|2022-05-17 01:24:00|9249.48|9129.48|9248.8|9128.8|9249.53|9129.53|9248.8|9128.8|10
1652750650000|2022-05-17 01:24:10|9249.13|9129.13|9249.56|9129.56|9249.72|9129.72|9249.13|9129.13|9
1652750660000|2022-05-17 01:24:20|9250.24|9130.24|9250.22|9130.22|9250.37|9130.37|9249.88|9129.88|10
1652750670000|2022-05-17 01:24:30|9250.39|9130.39|9250.44|9130.44|9250.45|9130.45|9250.23|9130.23|10
1652750680000|2022-05-17 01:24:40|9250.37|9130.37|9250.96|9130.96|9250.96|9130.96|9250.37|9130.37|10
1652750690000|2022-05-17 01:24:50|9250.95|9130.95|9251.43|9131.43|9251.43|9131.43|9250.94|9130.94|10
1652750700000|2022-05-17 01:25:00|9251.58|9131.58|9251.85|9131.85|9252.3|9132.3|9251.58|9131.58|10
1652750710000|2022-05-17 01:25:10|9252.25|9132.25|9251.45|9131.45|9252.25|9132.25|9251.32|9131.32|10
1652750720000|2022-05-17 01:25:20|9251.75|9131.75|9253.47|9133.47|9253.47|9133.47|9251.71|9131.71|10
1652750730000|2022-05-17 01:25:30|9253.45|9133.45|9254.49|9134.49|9254.95|9134.95|9253.45|9133.45|10
1652750740000|2022-05-17 01:25:40|9254.85|9134.85|9254.69|9134.69|9254.85|9134.85|9254.52|9134.52|8
1652750750000|2022-05-17 01:25:50|9254.77|9134.77|9254.75|9134.75|9254.78|9134.78|9254.55|9134.55|10
1652750760000|2022-05-17 01:26:00|9254.47|9134.47|9254.52|9134.52|9254.63|9134.63|9254.45|9134.45|9
1652750770000|2022-05-17 01:26:10|9254.92|9134.92|9254.9|9134.9|9254.95|9134.95|9254.72|9134.72|6
1652750780000|2022-05-17 01:26:20|9254.67|9134.67|9254.69|9134.69|9254.73|9134.73|9254.63|9134.63|8
1652750790000|2022-05-17 01:26:30|9254.75|9134.75|9254.87|9134.87|9254.87|9134.87|9254.71|9134.71|10
1652750800000|2022-05-17 01:26:40|9254.8|9134.8|9254.15|9134.15|9254.8|9134.8|9254.07|9134.07|8
1652750810000|2022-05-17 01:26:50|9254.18|9134.18|9254|9134|9254.19|9134.19|9254|9134|8
1652750820000|2022-05-17 01:27:00|9254.19|9134.19|9254.08|9134.08|9254.19|9134.19|9253.97|9133.97|10
1652750830000|2022-05-17 01:27:10|9254.05|9134.05|9253.16|9133.16|9254.05|9134.05|9253.16|9133.16|9
1652750840000|2022-05-17 01:27:20|9253.17|9133.17|9251.2|9131.2|9253.17|9133.17|9251.2|9131.2|8
1652750850000|2022-05-17 01:27:30|9250.91|9130.91|9250.77|9130.77|9250.95|9130.95|9250.52|9130.52|10
1652750860000|2022-05-17 01:27:40|9250.68|9130.68|9250.54|9130.54|9250.84|9130.84|9250.52|9130.52|8
1652750870000|2022-05-17 01:27:50|9250.29|9130.29|9246.89|9126.89|9250.29|9130.29|9246.67|9126.67|10
1652750880000|2022-05-17 01:28:00|9247.54|9127.54|9249.4|9129.4|9249.79|9129.79|9246.9|9126.9|10
1652750890000|2022-05-17 01:28:10|9249.47|9129.47|9248.19|9128.19|9249.6|9129.6|9248.19|9128.19|10
1652750900000|2022-05-17 01:28:20|9245.87|9125.87|9245.15|9125.15|9246.21|9126.21|9244.97|9124.97|10
1652750910000|2022-05-17 01:28:30|9245|9125|9243.91|9123.91|9245.19|9125.19|9243.91|9123.91|9
1652750920000|2022-05-17 01:28:40|9243.97|9123.97|9243.1|9123.1|9243.97|9123.97|9243.1|9123.1|10
1652750930000|2022-05-17 01:28:50|9243.04|9123.04|9240.83|9120.83|9243.04|9123.04|9239.73|9119.73|10
1652750940000|2022-05-17 01:29:00|9239.79|9119.79|9239.81|9119.81|9240.5|9120.5|9239.79|9119.79|9
1652750950000|2022-05-17 01:29:10|9239.53|9119.53|9236.5|9116.5|9239.77|9119.77|9236.5|9116.5|10
1652750960000|2022-05-17 01:29:20|9235.28|9115.28|9231.64|9111.64|9235.28|9115.28|9231.64|9111.64|9
1652750970000|2022-05-17 01:29:30|9233.09|9113.09|9228.51|9108.51|9233.09|9113.09|9228.51|9108.51|9
1652750980000|2022-05-17 01:29:40|9229.19|9109.19|9227.85|9107.85|9229.19|9109.19|9227.79|9107.79|10
1652750990000|2022-05-17 01:29:50|9227.56|9107.56|9227.23|9107.23|9227.82|9107.82|9227.19|9107.19|10
1652751000000|2022-05-17 01:30:00|9227.14|9107.14|9225.64|9105.64|9227.14|9107.14|9225.36|9105.36|9
1652751010000|2022-05-17 01:30:10|9225.37|9105.37|9225.92|9105.92|9225.92|9105.92|9225.32|9105.32|10
1652751020000|2022-05-17 01:30:20|9225.96|9105.96|9226.58|9106.58|9226.58|9106.58|9225.93|9105.93|10
1652751030000|2022-05-17 01:30:30|9226.32|9106.32|9227.34|9107.34|9227.35|9107.35|9226.32|9106.32|9
1652751040000|2022-05-17 01:30:40|9227.33|9107.33|9227.88|9107.88|9227.88|9107.88|9227|9107|10
1652751050000|2022-05-17 01:30:50|9228.05|9108.05|9229.29|9109.29|9229.36|9109.36|9228.05|9108.05|10
1652751060000|2022-05-17 01:31:00|9229.4|9109.4|9229.51|9109.51|9230.01|9110.01|9229.36|9109.36|10
1652751070000|2022-05-17 01:31:10|9229.61|9109.61|9228.99|9108.99|9229.67|9109.67|9228.99|9108.99|10
1652751080000|2022-05-17 01:31:20|9228.79|9108.79|9229.99|9109.99|9230.03|9110.03|9228.75|9108.75|10
1652751090000|2022-05-17 01:31:30|9230.05|9110.05|9229.8|9109.8|9230.05|9110.05|9229.35|9109.35|10
1652751100000|2022-05-17 01:31:40|9229.67|9109.67|9229.72|9109.72|9230.31|9110.31|9229.37|9109.37|9
1652751110000|2022-05-17 01:31:50|9230.54|9110.54|9230.62|9110.62|9230.65|9110.65|9230.35|9110.35|8
1652751120000|2022-05-17 01:32:00|9230.55|9110.55|9231.65|9111.65|9231.65|9111.65|9230.37|9110.37|10
1652751130000|2022-05-17 01:32:10|9231.72|9111.72|9232.12|9112.12|9232.27|9112.27|9231.53|9111.53|10
1652751140000|2022-05-17 01:32:20|9231.98|9111.98|9231.07|9111.07|9232.2|9112.2|9231.07|9111.07|10
1652751150000|2022-05-17 01:32:30|9231.48|9111.48|9233.02|9113.02|9233.02|9113.02|9231.48|9111.48|10
1652751160000|2022-05-17 01:32:40|9233.16|9113.16|9232.79|9112.79|9233.31|9113.31|9232.75|9112.75|10
1652751170000|2022-05-17 01:32:50|9233.01|9113.01|9232.59|9112.59|9233.01|9113.01|9232.58|9112.58|9
1652751180000|2022-05-17 01:33:00|9232.6|9112.6|9232.85|9112.85|9233.15|9113.15|9232.6|9112.6|10
1652751190000|2022-05-17 01:33:10|9232.76|9112.76|9232.91|9112.91|9233.29|9113.29|9232.76|9112.76|10
1652751200000|2022-05-17 01:33:20|9232.71|9112.71|9232.09|9112.09|9232.71|9112.71|9232.09|9112.09|10
1652751210000|2022-05-17 01:33:30|9231.96|9111.96|9230.61|9110.61|9231.98|9111.98|9230.56|9110.56|9
1652751220000|2022-05-17 01:33:40|9230.27|9110.27|9229.55|9109.55|9230.27|9110.27|9229.25|9109.25|10
1652751230000|2022-05-17 01:33:50|9229.45|9109.45|9228.11|9108.11|9229.45|9109.45|9228.11|9108.11|10
1652751240000|2022-05-17 01:34:00|9227.86|9107.86|9226.03|9106.03|9227.94|9107.94|9226.03|9106.03|10
1652751250000|2022-05-17 01:34:10|9226|9106|9224.44|9104.44|9226|9106|9224.44|9104.44|10
1652751260000|2022-05-17 01:34:20|9224.15|9104.15|9222.52|9102.52|9224.24|9104.24|9222.52|9102.52|9
1652751270000|2022-05-17 01:34:30|9222.43|9102.43|9220.03|9100.03|9222.43|9102.43|9219.73|9099.73|10
1652751280000|2022-05-17 01:34:40|9217.91|9097.91|9218.05|9098.05|9219.3|9099.3|9217.71|9097.71|10
1652751290000|2022-05-17 01:34:50|9217.98|9097.98|9215.97|9095.97|9217.98|9097.98|9215.37|9095.37|10
1652751300000|2022-05-17 01:35:00|9215.59|9095.59|9218.12|9098.12|9218.12|9098.12|9215.36|9095.36|10
1652751310000|2022-05-17 01:35:10|9218.37|9098.37|9220.11|9100.11|9220.93|9100.93|9218.37|9098.37|10
1652751320000|2022-05-17 01:35:20|9220.22|9100.22|9223.36|9103.36|9223.36|9103.36|9220.1|9100.1|10
1652751330000|2022-05-17 01:35:30|9222.76|9102.76|9225.82|9105.82|9225.82|9105.82|9222.76|9102.76|10
1652751340000|2022-05-17 01:35:40|9225.94|9105.94|9227.95|9107.95|9227.95|9107.95|9224.84|9104.84|10
1652751350000|2022-05-17 01:35:50|9226.89|9106.89|9229.08|9109.08|9229.08|9109.08|9226.89|9106.89|9
1652751360000|2022-05-17 01:36:00|9228.82|9108.82|9229.74|9109.74|9230.04|9110.04|9228.82|9108.82|10
1652751370000|2022-05-17 01:36:10|9229.84|9109.84|9230.14|9110.14|9230.43|9110.43|9229.71|9109.71|9
1652751380000|2022-05-17 01:36:20|9230.29|9110.29|9231.81|9111.81|9231.81|9111.81|9230.18|9110.18|10
1652751390000|2022-05-17 01:36:30|9231.31|9111.31|9232.88|9112.88|9233.12|9113.12|9231.31|9111.31|10
1652751400000|2022-05-17 01:36:40|9232.9|9112.9|9233.74|9113.74|9234.01|9114.01|9232.9|9112.9|10
1652751410000|2022-05-17 01:36:50|9234.02|9114.02|9233.79|9113.79|9234.41|9114.41|9233.79|9113.79|10
1652751420000|2022-05-17 01:37:00|9233.84|9113.84|9234.74|9114.74|9234.74|9114.74|9233.84|9113.84|9
1652751430000|2022-05-17 01:37:10|9234.64|9114.64|9235.85|9115.85|9235.85|9115.85|9234.33|9114.33|10
1652751440000|2022-05-17 01:37:20|9236.47|9116.47|9240.43|9120.43|9240.43|9120.43|9236.47|9116.47|10
1652751450000|2022-05-17 01:37:30|9241.46|9121.46|9242.39|9122.39|9242.39|9122.39|9241.45|9121.45|10
1652751460000|2022-05-17 01:37:40|9242.72|9122.72|9244.4|9124.4|9244.4|9124.4|9242.72|9122.72|10
1652751470000|2022-05-17 01:37:50|9245.68|9125.68|9246.24|9126.24|9246.96|9126.96|9245.36|9125.36|10
1652751480000|2022-05-17 01:38:00|9248.94|9128.94|9250.35|9130.35|9250.44|9130.44|9248.37|9128.37|9
1652751490000|2022-05-17 01:38:10|9250.44|9130.44|9252.7|9132.7|9252.93|9132.93|9250.44|9130.44|10
1652751500000|2022-05-17 01:38:20|9252.52|9132.52|9254.05|9134.05|9254.05|9134.05|9252.27|9132.27|10
1652751510000|2022-05-17 01:38:30|9253.9|9133.9|9253.87|9133.87|9253.9|9133.9|9253.29|9133.29|10
1652751520000|2022-05-17 01:38:40|9253.6|9133.6|9253.28|9133.28|9253.85|9133.85|9253.28|9133.28|9
1652751530000|2022-05-17 01:38:50|9253.46|9133.46|9253.07|9133.07|9253.61|9133.61|9252.98|9132.98|10
1652751540000|2022-05-17 01:39:00|9253.03|9133.03|9252.99|9132.99|9253.45|9133.45|9252.83|9132.83|10
1652751550000|2022-05-17 01:39:10|9253|9133|9253.09|9133.09|9253.39|9133.39|9251.98|9131.98|10
1652751560000|2022-05-17 01:39:20|9252.87|9132.87|9253.35|9133.35|9253.73|9133.73|9252.87|9132.87|10
1652751570000|2022-05-17 01:39:30|9253.26|9133.26|9254.17|9134.17|9254.24|9134.24|9253.02|9133.02|9
1652751580000|2022-05-17 01:39:40|9254.65|9134.65|9255.42|9135.42|9255.46|9135.46|9254.57|9134.57|10
1652751590000|2022-05-17 01:39:50|9255.31|9135.31|9256.18|9136.18|9256.18|9136.18|9254.84|9134.84|10
1652751600000|2022-05-17 01:40:00|9256.1|9136.1|9255.99|9135.99|9256.46|9136.46|9255.71|9135.71|10
1652751610000|2022-05-17 01:40:10|9256.06|9136.06|9256.29|9136.29|9256.67|9136.67|9256.01|9136.01|10
1652751620000|2022-05-17 01:40:20|9256.95|9136.95|9255.2|9135.2|9256.95|9136.95|9255.2|9135.2|9
1652751630000|2022-05-17 01:40:30|9255.01|9135.01|9253|9133|9255.03|9135.03|9253|9133|10
1652751640000|2022-05-17 01:40:40|9253.26|9133.26|9251.99|9131.99|9253.26|9133.26|9251.99|9131.99|10
1652751650000|2022-05-17 01:40:50|9251.67|9131.67|9250.96|9130.96|9251.98|9131.98|9250.96|9130.96|10
1652751660000|2022-05-17 01:41:00|9250.83|9130.83|9249.96|9129.96|9251.19|9131.19|9249.96|9129.96|10
1652751670000|2022-05-17 01:41:10|9250.21|9130.21|9248.85|9128.85|9250.21|9130.21|9248.8|9128.8|10
1652751680000|2022-05-17 01:41:20|9248.36|9128.36|9248.32|9128.32|9249.05|9129.05|9248.32|9128.32|10
1652751690000|2022-05-17 01:41:30|9248.47|9128.47|9248.4|9128.4|9248.47|9128.47|9247.96|9127.96|10
1652751700000|2022-05-17 01:41:40|9248.44|9128.44|9249.64|9129.64|9249.64|9129.64|9248.26|9128.26|10
1652751710000|2022-05-17 01:41:50|9249.8|9129.8|9251.49|9131.49|9251.49|9131.49|9249.67|9129.67|10
1652751720000|2022-05-17 01:42:00|9251.65|9131.65|9251.96|9131.96|9252.51|9132.51|9251.13|9131.13|10
1652751730000|2022-05-17 01:42:10|9252.03|9132.03|9253.44|9133.44|9253.65|9133.65|9252.03|9132.03|10
1652751740000|2022-05-17 01:42:20|9254.19|9134.19|9255.54|9135.54|9255.57|9135.57|9254.19|9134.19|10
1652751750000|2022-05-17 01:42:30|9255.86|9135.86|9256.49|9136.49|9256.49|9136.49|9255.42|9135.42|9
1652751760000|2022-05-17 01:42:40|9256.76|9136.76|9256.3|9136.3|9257.47|9137.47|9256.13|9136.13|10
1652751770000|2022-05-17 01:42:50|9256.2|9136.2|9255.4|9135.4|9256.2|9136.2|9255.4|9135.4|9
1652751780000|2022-05-17 01:43:00|9255.46|9135.46|9256.56|9136.56|9257.06|9137.06|9255.46|9135.46|10
1652751790000|2022-05-17 01:43:10|9257.47|9137.47|9257.47|9137.47|9258.14|9138.14|9257.47|9137.47|10
1652751800000|2022-05-17 01:43:20|9257.5|9137.5|9256.6|9136.6|9257.5|9137.5|9256.46|9136.46|10
1652751810000|2022-05-17 01:43:30|9256.68|9136.68|9256.56|9136.56|9257.02|9137.02|9255.95|9135.95|10
1652751820000|2022-05-17 01:43:40|9256.86|9136.86|9255.72|9135.72|9257.08|9137.08|9255.72|9135.72|10
1652751830000|2022-05-17 01:43:50|9255.41|9135.41|9256.46|9136.46|9256.75|9136.75|9255.31|9135.31|10
1652751840000|2022-05-17 01:44:00|9255.65|9135.65|9253.05|9133.05|9255.65|9135.65|9252.93|9132.93|10
1652751850000|2022-05-17 01:44:10|9253.26|9133.26|9254.38|9134.38|9254.38|9134.38|9252.25|9132.25|10
1652751860000|2022-05-17 01:44:20|9253.06|9133.06|9253.03|9133.03|9253.06|9133.06|9252.25|9132.25|9
1652751870000|2022-05-17 01:44:30|9252.82|9132.82|9254.22|9134.22|9254.55|9134.55|9252.82|9132.82|10
1652751880000|2022-05-17 01:44:40|9254.12|9134.12|9253.18|9133.18|9254.23|9134.23|9253.18|9133.18|10
1652751890000|2022-05-17 01:44:50|9253.72|9133.72|9250.55|9130.55|9253.72|9133.72|9250.55|9130.55|9
1652751900000|2022-05-17 01:45:00|9250.51|9130.51|9249.01|9129.01|9250.51|9130.51|9249.01|9129.01|9
1652751910000|2022-05-17 01:45:10|9248.95|9128.95|9248.07|9128.07|9249.31|9129.31|9248.07|9128.07|10
1652751920000|2022-05-17 01:45:20|9247.63|9127.63|9248.96|9128.96|9248.96|9128.96|9247.48|9127.48|10
1652751930000|2022-05-17 01:45:30|9247.84|9127.84|9250.47|9130.47|9250.47|9130.47|9247.84|9127.84|9
1652751940000|2022-05-17 01:45:40|9251.18|9131.18|9253.86|9133.86|9253.86|9133.86|9251.18|9131.18|10
1652751950000|2022-05-17 01:45:50|9253.45|9133.45|9254.29|9134.29|9254.38|9134.38|9253.45|9133.45|10
1652751960000|2022-05-17 01:46:00|9254.81|9134.81|9255.49|9135.49|9256.29|9136.29|9254.44|9134.44|10
1652751970000|2022-05-17 01:46:10|9255.92|9135.92|9256.11|9136.11|9257.12|9137.12|9255.92|9135.92|9
1652751980000|2022-05-17 01:46:20|9255.89|9135.89|9258.72|9138.72|9258.72|9138.72|9255.89|9135.89|10
1652751990000|2022-05-17 01:46:30|9258.62|9138.62|9260.11|9140.11|9260.11|9140.11|9258.45|9138.45|10
1652752000000|2022-05-17 01:46:40|9260.24|9140.24|9259.93|9139.93|9260.65|9140.65|9259.85|9139.85|10
1652752010000|2022-05-17 01:46:50|9259.47|9139.47|9257.95|9137.95|9260.54|9140.54|9257.93|9137.93|10
1652752020000|2022-05-17 01:47:00|9257.5|9137.5|9254.81|9134.81|9257.86|9137.86|9254.81|9134.81|10
1652752030000|2022-05-17 01:47:10|9255.01|9135.01|9254.45|9134.45|9255.01|9135.01|9253.33|9133.33|10
1652752040000|2022-05-17 01:47:20|9254.5|9134.5|9255.02|9135.02|9255.02|9135.02|9253.47|9133.47|10
1652752050000|2022-05-17 01:47:30|9254.93|9134.93|9252.09|9132.09|9254.93|9134.93|9252.09|9132.09|10
1652752060000|2022-05-17 01:47:40|9251.87|9131.87|9252.25|9132.25|9252.63|9132.63|9251.48|9131.48|10
1652752070000|2022-05-17 01:47:50|9252.12|9132.12|9251.24|9131.24|9252.12|9132.12|9251.24|9131.24|10
1652752080000|2022-05-17 01:48:00|9251.25|9131.25|9251.56|9131.56|9251.89|9131.89|9251.09|9131.09|10
1652752090000|2022-05-17 01:48:10|9251.32|9131.32|9252.32|9132.32|9252.32|9132.32|9251.22|9131.22|9
1652752100000|2022-05-17 01:48:20|9252.42|9132.42|9253.6|9133.6|9253.6|9133.6|9252.42|9132.42|9
1652752110000|2022-05-17 01:48:30|9254.03|9134.03|9254.63|9134.63|9254.63|9134.63|9254.03|9134.03|9
1652752120000|2022-05-17 01:48:40|9254.4|9134.4|9255.67|9135.67|9255.67|9135.67|9254.4|9134.4|10
1652752130000|2022-05-17 01:48:50|9255.82|9135.82|9256.74|9136.74|9256.74|9136.74|9255.72|9135.72|10
1652752140000|2022-05-17 01:49:00|9256.66|9136.66|9256.7|9136.7|9256.7|9136.7|9256.49|9136.49|10
1652752150000|2022-05-17 01:49:10|9257.16|9137.16|9258.03|9138.03|9258.03|9138.03|9257.16|9137.16|10
1652752160000|2022-05-17 01:49:20|9258.52|9138.52|9259.61|9139.61|9259.61|9139.61|9258.52|9138.52|9
1652752170000|2022-05-17 01:49:30|9259.89|9139.89|9258.96|9138.96|9259.89|9139.89|9258.96|9138.96|10
1652752180000|2022-05-17 01:49:40|9259.33|9139.33|9259.99|9139.99|9260|9140|9259.14|9139.14|10
1652752190000|2022-05-17 01:49:50|9260.07|9140.07|9258.81|9138.81|9260.07|9140.07|9258.56|9138.56|10
1652752200000|2022-05-17 01:50:00|9258.61|9138.61|9259|9139|9259.65|9139.65|9258.26|9138.26|10
1652752210000|2022-05-17 01:50:10|9259.53|9139.53|9258.56|9138.56|9259.7|9139.7|9258.56|9138.56|10
1652752220000|2022-05-17 01:50:20|9259.17|9139.17|9261.49|9141.49|9261.49|9141.49|9259.17|9139.17|10
1652752230000|2022-05-17 01:50:30|9261.32|9141.32|9261.92|9141.92|9262.03|9142.03|9260.75|9140.75|10
1652752240000|2022-05-17 01:50:40|9261.88|9141.88|9262.92|9142.92|9262.99|9142.99|9261.88|9141.88|10
1652752250000|2022-05-17 01:50:50|9261.83|9141.83|9260.51|9140.51|9261.92|9141.92|9260.51|9140.51|9
1652752260000|2022-05-17 01:51:00|9261.64|9141.64|9260.53|9140.53|9261.64|9141.64|9260.43|9140.43|9
1652752270000|2022-05-17 01:51:10|9260.25|9140.25|9259.64|9139.64|9260.29|9140.29|9259.61|9139.61|10
1652752280000|2022-05-17 01:51:20|9260.25|9140.25|9260.3|9140.3|9261.17|9141.17|9260.24|9140.24|9
1652752290000|2022-05-17 01:51:30|9260.52|9140.52|9262.38|9142.38|9262.52|9142.52|9260.44|9140.44|10
1652752300000|2022-05-17 01:51:40|9262.51|9142.51|9262.75|9142.75|9263.77|9143.77|9262.27|9142.27|10
1652752310000|2022-05-17 01:51:50|9263.05|9143.05|9264.47|9144.47|9264.93|9144.93|9263.05|9143.05|10
1652752320000|2022-05-17 01:52:00|9264.81|9144.81|9265.04|9145.04|9265.56|9145.56|9264.81|9144.81|10
1652752330000|2022-05-17 01:52:10|9264.53|9144.53|9264.44|9144.44|9264.89|9144.89|9264.05|9144.05|10
1652752340000|2022-05-17 01:52:20|9263.97|9143.97|9266.02|9146.02|9266.23|9146.23|9263.97|9143.97|10
1652752350000|2022-05-17 01:52:30|9266.66|9146.66|9267.54|9147.54|9267.6|9147.6|9266.66|9146.66|9
1652752360000|2022-05-17 01:52:40|9267.63|9147.63|9267.77|9147.77|9267.81|9147.81|9267.45|9147.45|10
1652752370000|2022-05-17 01:52:50|9268.42|9148.42|9270.83|9150.83|9270.86|9150.86|9268.42|9148.42|9
1652752380000|2022-05-17 01:53:00|9271.11|9151.11|9276.11|9156.11|9276.11|9156.11|9271.11|9151.11|10
1652752390000|2022-05-17 01:53:10|9276.25|9156.25|9278.2|9158.2|9278.51|9158.51|9276.06|9156.06|10
1652752400000|2022-05-17 01:53:20|9278.11|9158.11|9279.31|9159.31|9279.87|9159.87|9278.11|9158.11|10
1652752410000|2022-05-17 01:53:30|9280.42|9160.42|9282.46|9162.46|9282.46|9162.46|9279.95|9159.95|10
1652752420000|2022-05-17 01:53:40|9282.57|9162.57|9282.88|9162.88|9283.76|9163.76|9282.41|9162.41|10
1652752430000|2022-05-17 01:53:50|9284.15|9164.15|9283.17|9163.17|9284.21|9164.21|9282.94|9162.94|10
1652752440000|2022-05-17 01:54:00|9283.08|9163.08|9283.08|9163.08|9283.57|9163.57|9282.89|9162.89|10
1652752450000|2022-05-17 01:54:10|9282.48|9162.48|9284.06|9164.06|9284.06|9164.06|9282.48|9162.48|10
1652752460000|2022-05-17 01:54:20|9284.24|9164.24|9286.98|9166.98|9286.98|9166.98|9284.24|9164.24|10
1652752470000|2022-05-17 01:54:30|9285.66|9165.66|9288.84|9168.84|9288.84|9168.84|9285.66|9165.66|10
1652752480000|2022-05-17 01:54:40|9289.05|9169.05|9290.67|9170.67|9290.67|9170.67|9288.83|9168.83|9
1652752490000|2022-05-17 01:54:50|9290.79|9170.79|9292.38|9172.38|9292.84|9172.84|9290.79|9170.79|10
1652752500000|2022-05-17 01:55:00|9292.53|9172.53|9293.24|9173.24|9293.24|9173.24|9292.09|9172.09|10
1652752510000|2022-05-17 01:55:10|9293.25|9173.25|9293.57|9173.57|9294.17|9174.17|9292.98|9172.98|10
1652752520000|2022-05-17 01:55:20|9295.12|9175.12|9298.26|9178.26|9298.26|9178.26|9295.12|9175.12|10
1652752530000|2022-05-17 01:55:30|9298.9|9178.9|9299.84|9179.84|9299.89|9179.89|9298.08|9178.08|10
1652752540000|2022-05-17 01:55:40|9300.2|9180.2|9303.04|9183.04|9303.04|9183.04|9300.05|9180.05|10
1652752550000|2022-05-17 01:55:50|9303.24|9183.24|9302.18|9182.18|9303.57|9183.57|9302.18|9182.18|10
1652752560000|2022-05-17 01:56:00|9302.1|9182.1|9300.85|9180.85|9302.67|9182.67|9300.85|9180.85|9
1652752570000|2022-05-17 01:56:10|9300.78|9180.78|9301.68|9181.68|9301.86|9181.86|9300.78|9180.78|10
1652752580000|2022-05-17 01:56:20|9301.49|9181.49|9300.63|9180.63|9301.49|9181.49|9300.63|9180.63|10
1652752590000|2022-05-17 01:56:30|9300.4|9180.4|9300|9180|9300.4|9180.4|9299.38|9179.38|10
1652752600000|2022-05-17 01:56:40|9299.94|9179.94|9300.92|9180.92|9300.92|9180.92|9299.64|9179.64|10
1652752610000|2022-05-17 01:56:50|9300.59|9180.59|9297.18|9177.18|9300.59|9180.59|9297.18|9177.18|10
1652752620000|2022-05-17 01:57:00|9296.95|9176.95|9295.28|9175.28|9297.02|9177.02|9295.15|9175.15|10
1652752630000|2022-05-17 01:57:10|9295.41|9175.41|9295.86|9175.86|9295.86|9175.86|9294.97|9174.97|9
1652752640000|2022-05-17 01:57:20|9296|9176|9295.94|9175.94|9296|9176|9295.4|9175.4|8
1652752650000|2022-05-17 01:57:30|9295.9|9175.9|9295.64|9175.64|9296.12|9176.12|9295.64|9175.64|10
1652752660000|2022-05-17 01:57:40|9296.18|9176.18|9295.44|9175.44|9296.18|9176.18|9294.8|9174.8|10
1652752670000|2022-05-17 01:57:50|9295.02|9175.02|9292.46|9172.46|9295.02|9175.02|9292.46|9172.46|10
1652752680000|2022-05-17 01:58:00|9292.39|9172.39|9289.6|9169.6|9292.42|9172.42|9289.6|9169.6|10
1652752690000|2022-05-17 01:58:10|9289.15|9169.15|9287.26|9167.26|9289.15|9169.15|9287.26|9167.26|10
1652752700000|2022-05-17 01:58:20|9287.67|9167.67|9286.44|9166.44|9287.67|9167.67|9286.44|9166.44|10
1652752710000|2022-05-17 01:58:30|9286.4|9166.4|9285.49|9165.49|9286.57|9166.57|9285.27|9165.27|8
1652752720000|2022-05-17 01:58:40|9284.53|9164.53|9283.99|9163.99|9284.59|9164.59|9283.99|9163.99|10
1652752730000|2022-05-17 01:58:50|9283.96|9163.96|9285.68|9165.68|9285.68|9165.68|9283.96|9163.96|10
1652752740000|2022-05-17 01:59:00|9286.12|9166.12|9286.65|9166.65|9286.82|9166.82|9285.86|9165.86|10
1652752750000|2022-05-17 01:59:10|9286.4|9166.4|9287.61|9167.61|9287.61|9167.61|9286.4|9166.4|10
1652752760000|2022-05-17 01:59:20|9287.68|9167.68|9286.73|9166.73|9287.95|9167.95|9286.72|9166.72|10
1652752770000|2022-05-17 01:59:30|9286.82|9166.82|9286.68|9166.68|9287.1|9167.1|9286.35|9166.35|10
1652752780000|2022-05-17 01:59:40|9286.74|9166.74|9286.77|9166.77|9286.82|9166.82|9286.54|9166.54|10
1652752790000|2022-05-17 01:59:50|9286.66|9166.66|9287.04|9167.04|9287.16|9167.16|9286.66|9166.66|10
1652752800000|2022-05-17 02:00:00|9287.32|9167.32|9290.79|9170.79|9290.79|9170.79|9287.32|9167.32|10
1652752810000|2022-05-17 02:00:10|9290.58|9170.58|9294.25|9174.25|9294.25|9174.25|9290.58|9170.58|10
1652752820000|2022-05-17 02:00:20|9295|9175|9296.75|9176.75|9296.8|9176.8|9295|9175|10
1652752830000|2022-05-17 02:00:30|9297.21|9177.21|9300.26|9180.26|9300.38|9180.38|9297.21|9177.21|10
1652752840000|2022-05-17 02:00:40|9300.18|9180.18|9302.12|9182.12|9302.12|9182.12|9300.02|9180.02|9
1652752850000|2022-05-17 02:00:50|9302.3|9182.3|9303.14|9183.14|9303.14|9183.14|9302.3|9182.3|10
1652752860000|2022-05-17 02:01:00|9303.08|9183.08|9303.38|9183.38|9303.96|9183.96|9302.45|9182.45|10
1652752870000|2022-05-17 02:01:10|9303.9|9183.9|9303.2|9183.2|9304.34|9184.34|9303.2|9183.2|10
1652752880000|2022-05-17 02:01:20|9302.7|9182.7|9302|9182|9302.7|9182.7|9301.93|9181.93|10
1652752890000|2022-05-17 02:01:30|9302.08|9182.08|9301.35|9181.35|9302.35|9182.35|9301.35|9181.35|9
1652752900000|2022-05-17 02:01:40|9300.33|9180.33|9298.23|9178.23|9300.33|9180.33|9298.23|9178.23|10
1652752910000|2022-05-17 02:01:50|9298.1|9178.1|9296.59|9176.59|9298.1|9178.1|9295.73|9175.73|10
1652752920000|2022-05-17 02:02:00|9295.84|9175.84|9294.14|9174.14|9295.84|9175.84|9294.14|9174.14|10
1652752930000|2022-05-17 02:02:10|9293.55|9173.55|9292.11|9172.11|9293.55|9173.55|9291.88|9171.88|10
1652752940000|2022-05-17 02:02:20|9291.65|9171.65|9290.45|9170.45|9291.9|9171.9|9290.35|9170.35|10
1652752950000|2022-05-17 02:02:30|9290.33|9170.33|9289.42|9169.42|9290.49|9170.49|9289.42|9169.42|9
1652752960000|2022-05-17 02:02:40|9289.3|9169.3|9286.6|9166.6|9289.52|9169.52|9286.6|9166.6|10
1652752970000|2022-05-17 02:02:50|9286.62|9166.62|9284.81|9164.81|9286.71|9166.71|9284.81|9164.81|9
1652752980000|2022-05-17 02:03:00|9284.88|9164.88|9284.47|9164.47|9285.13|9165.13|9284.42|9164.42|10
1652752990000|2022-05-17 02:03:10|9284.84|9164.84|9284.5|9164.5|9284.89|9164.89|9284.31|9164.31|10
1652753000000|2022-05-17 02:03:20|9284.25|9164.25|9285.71|9165.71|9285.71|9165.71|9284.25|9164.25|10
1652753010000|2022-05-17 02:03:30|9286.12|9166.12|9288.22|9168.22|9288.22|9168.22|9286.12|9166.12|10
1652753020000|2022-05-17 02:03:40|9288.8|9168.8|9289.22|9169.22|9289.38|9169.38|9288.48|9168.48|10
1652753030000|2022-05-17 02:03:50|9289.16|9169.16|9288.89|9168.89|9289.19|9169.19|9288.59|9168.59|10
1652753040000|2022-05-17 02:04:00|9288.9|9168.9|9288.68|9168.68|9289.13|9169.13|9288.54|9168.54|10
1652753050000|2022-05-17 02:04:10|9288.76|9168.76|9290.74|9170.74|9290.74|9170.74|9288.76|9168.76|10
1652753060000|2022-05-17 02:04:20|9290.73|9170.73|9291.76|9171.76|9291.77|9171.77|9290.73|9170.73|10
1652753070000|2022-05-17 02:04:30|9291.28|9171.28|9291.01|9171.01|9291.28|9171.28|9290.75|9170.75|10
1652753080000|2022-05-17 02:04:40|9291.25|9171.25|9292.18|9172.18|9292.18|9172.18|9290.82|9170.82|9
1652753090000|2022-05-17 02:04:50|9292.22|9172.22|9293.06|9173.06|9293.06|9173.06|9292.22|9172.22|8
1652753100000|2022-05-17 02:05:00|9292.94|9172.94|9293.52|9173.52|9293.52|9173.52|9292.9|9172.9|9
1652753110000|2022-05-17 02:05:10|9292.65|9172.65|9290.77|9170.77|9293.2|9173.2|9290.24|9170.24|10
1652753120000|2022-05-17 02:05:20|9290.74|9170.74|9288.53|9168.53|9290.74|9170.74|9288.51|9168.51|10
1652753130000|2022-05-17 02:05:30|9288.23|9168.23|9285.82|9165.82|9288.23|9168.23|9285.82|9165.82|10
1652753140000|2022-05-17 02:05:40|9285.61|9165.61|9285.16|9165.16|9285.7|9165.7|9285|9165|10
1652753150000|2022-05-17 02:05:50|9285.07|9165.07|9285.1|9165.1|9285.11|9165.11|9284.89|9164.89|7
1652753160000|2022-05-17 02:06:00|9285.32|9165.32|9285.5|9165.5|9285.5|9165.5|9284.39|9164.39|10
1652753170000|2022-05-17 02:06:10|9284.99|9164.99|9286.77|9166.77|9286.77|9166.77|9284.99|9164.99|10
1652753180000|2022-05-17 02:06:20|9286.66|9166.66|9287.06|9167.06|9287.13|9167.13|9286.63|9166.63|9
1652753190000|2022-05-17 02:06:30|9287.03|9167.03|9287.75|9167.75|9287.75|9167.75|9287.03|9167.03|10
1652753200000|2022-05-17 02:06:40|9288.2|9168.2|9288.58|9168.58|9288.58|9168.58|9288.13|9168.13|9
1652753210000|2022-05-17 02:06:50|9288.66|9168.66|9289.45|9169.45|9289.45|9169.45|9288.6|9168.6|9
1652753220000|2022-05-17 02:07:00|9289.79|9169.79|9290.56|9170.56|9291.25|9171.25|9289.79|9169.79|10
1652753230000|2022-05-17 02:07:10|9290.61|9170.61|9289.98|9169.98|9290.61|9170.61|9289.47|9169.47|10
1652753240000|2022-05-17 02:07:20|9289.88|9169.88|9290.43|9170.43|9290.56|9170.56|9289.67|9169.67|10
1652753250000|2022-05-17 02:07:30|9290.59|9170.59|9290.82|9170.82|9290.82|9170.82|9290.23|9170.23|9
1652753260000|2022-05-17 02:07:40|9290.96|9170.96|9291.23|9171.23|9291.41|9171.41|9290.96|9170.96|9
1652753270000|2022-05-17 02:07:50|9291.37|9171.37|9291.42|9171.42|9291.47|9171.47|9291.32|9171.32|9
1652753280000|2022-05-17 02:08:00|9291.37|9171.37|9290.52|9170.52|9291.37|9171.37|9290.18|9170.18|10
1652753290000|2022-05-17 02:08:10|9290.26|9170.26|9290.24|9170.24|9290.62|9170.62|9290.08|9170.08|9
1652753300000|2022-05-17 02:08:20|9290.5|9170.5|9290.9|9170.9|9290.9|9170.9|9290.04|9170.04|10
1652753310000|2022-05-17 02:08:30|9290.75|9170.75|9290.43|9170.43|9290.85|9170.85|9290.39|9170.39|9
1652753320000|2022-05-17 02:08:40|9290.81|9170.81|9290.47|9170.47|9290.81|9170.81|9290.23|9170.23|10
1652753330000|2022-05-17 02:08:50|9290.45|9170.45|9290.54|9170.54|9290.54|9170.54|9290.41|9170.41|9
1652753340000|2022-05-17 02:09:00|9290.46|9170.46|9291.21|9171.21|9291.49|9171.49|9290.46|9170.46|9
1652753350000|2022-05-17 02:09:10|9291.34|9171.34|9291.56|9171.56|9291.56|9171.56|9290.72|9170.72|10
1652753360000|2022-05-17 02:09:20|9291.49|9171.49|9292.43|9172.43|9292.43|9172.43|9290.94|9170.94|9
1652753370000|2022-05-17 02:09:30|9292.1|9172.1|9293.54|9173.54|9294.13|9174.13|9292.1|9172.1|10
1652753380000|2022-05-17 02:09:40|9293.61|9173.61|9294.84|9174.84|9294.84|9174.84|9293.61|9173.61|10
1652753390000|2022-05-17 02:09:50|9294.66|9174.66|9295.05|9175.05|9295.24|9175.24|9294.64|9174.64|10
1652753400000|2022-05-17 02:10:00|9295.41|9175.41|9296.14|9176.14|9296.18|9176.18|9295.41|9175.41|9
1652753410000|2022-05-17 02:10:10|9296.11|9176.11|9297.11|9177.11|9297.11|9177.11|9296.02|9176.02|9
1652753420000|2022-05-17 02:10:20|9297.41|9177.41|9298.84|9178.84|9298.91|9178.91|9297.41|9177.41|10
1652753430000|2022-05-17 02:10:30|9298.61|9178.61|9299.19|9179.19|9299.33|9179.33|9298.61|9178.61|8
1652753440000|2022-05-17 02:10:40|9299.75|9179.75|9301.1|9181.1|9301.1|9181.1|9299.75|9179.75|10
1652753450000|2022-05-17 02:10:50|9300.99|9180.99|9302.48|9182.48|9303.08|9183.08|9300.99|9180.99|10
1652753460000|2022-05-17 02:11:00|9302.49|9182.49|9304.67|9184.67|9304.7|9184.7|9302.49|9182.49|10
1652753470000|2022-05-17 02:11:10|9305.33|9185.33|9303.74|9183.74|9305.33|9185.33|9303.38|9183.38|10
1652753480000|2022-05-17 02:11:20|9304.22|9184.22|9304.43|9184.43|9305.03|9185.03|9303.76|9183.76|10
1652753490000|2022-05-17 02:11:30|9304.41|9184.41|9304.32|9184.32|9305.58|9185.58|9304.32|9184.32|10
1652753500000|2022-05-17 02:11:40|9304.86|9184.86|9304.89|9184.89|9305.08|9185.08|9304.23|9184.23|10
1652753510000|2022-05-17 02:11:50|9304.59|9184.59|9305.28|9185.28|9305.28|9185.28|9304.54|9184.54|10
1652753520000|2022-05-17 02:12:00|9305.66|9185.66|9305.89|9185.89|9305.89|9185.89|9305.36|9185.36|10
1652753530000|2022-05-17 02:12:10|9305.97|9185.97|9305.88|9185.88|9306.1|9186.1|9305.72|9185.72|9
1652753540000|2022-05-17 02:12:20|9305.84|9185.84|9307.74|9187.74|9308.14|9188.14|9305.84|9185.84|10
1652753550000|2022-05-17 02:12:30|9308.27|9188.27|9307.95|9187.95|9308.27|9188.27|9307.45|9187.45|10
1652753560000|2022-05-17 02:12:40|9307.42|9187.42|9308.22|9188.22|9308.22|9188.22|9307.4|9187.4|10
1652753570000|2022-05-17 02:12:50|9308.39|9188.39|9310.85|9190.85|9310.95|9190.95|9308.39|9188.39|9
1652753580000|2022-05-17 02:13:00|9310.86|9190.86|9312.33|9192.33|9314.3|9194.3|9310.74|9190.74|10
1652753590000|2022-05-17 02:13:10|9314.03|9194.03|9312.81|9192.81|9314.03|9194.03|9311.81|9191.81|10
1652753600000|2022-05-17 02:13:20|9313.03|9193.03|9314.26|9194.26|9314.51|9194.51|9313.03|9193.03|10
1652753610000|2022-05-17 02:13:30|9315.44|9195.44|9318.85|9198.85|9318.85|9198.85|9315.19|9195.19|10
1652753620000|2022-05-17 02:13:40|9318.95|9198.95|9320.06|9200.06|9320.37|9200.37|9318.45|9198.45|10
1652753630000|2022-05-17 02:13:50|9319.59|9199.59|9319.96|9199.96|9319.99|9199.99|9319.26|9199.26|10
1652753640000|2022-05-17 02:14:00|9319.92|9199.92|9319.73|9199.73|9319.92|9199.92|9319.18|9199.18|10
1652753650000|2022-05-17 02:14:10|9319.53|9199.53|9324.8|9204.8|9324.8|9204.8|9318.86|9198.86|10
1652753660000|2022-05-17 02:14:20|9325.04|9205.04|9328.1|9208.1|9328.1|9208.1|9325.04|9205.04|10
1652753670000|2022-05-17 02:14:30|9328.03|9208.03|9327.53|9207.53|9328.5|9208.5|9327.53|9207.53|10
1652753680000|2022-05-17 02:14:40|9327.46|9207.46|9326.27|9206.27|9327.74|9207.74|9326.27|9206.27|10
1652753690000|2022-05-17 02:14:50|9325.92|9205.92|9324.93|9204.93|9325.92|9205.92|9324.93|9204.93|10
1652753700000|2022-05-17 02:15:00|9324.94|9204.94|9323.97|9203.97|9324.99|9204.99|9323.95|9203.95|10
1652753710000|2022-05-17 02:15:10|9324|9204|9322.8|9202.8|9324.44|9204.44|9322.8|9202.8|10
1652753720000|2022-05-17 02:15:20|9322.3|9202.3|9320.13|9200.13|9322.3|9202.3|9320.13|9200.13|10
1652753730000|2022-05-17 02:15:30|9319.88|9199.88|9318.91|9198.91|9319.9|9199.9|9318.43|9198.43|10
1652753740000|2022-05-17 02:15:40|9318.63|9198.63|9316.18|9196.18|9318.83|9198.83|9316.18|9196.18|10
1652753750000|2022-05-17 02:15:50|9316.06|9196.06|9312.71|9192.71|9316.06|9196.06|9312.71|9192.71|10
1652753760000|2022-05-17 02:16:00|9312.57|9192.57|9311.74|9191.74|9312.57|9192.57|9311.57|9191.57|10
1652753770000|2022-05-17 02:16:10|9311.08|9191.08|9310.53|9190.53|9311.56|9191.56|9310.52|9190.52|10
1652753780000|2022-05-17 02:16:20|9310.69|9190.69|9309.62|9189.62|9310.92|9190.92|9309.45|9189.45|10
1652753790000|2022-05-17 02:16:30|9309.7|9189.7|9308.06|9188.06|9309.7|9189.7|9308.06|9188.06|10
1652753800000|2022-05-17 02:16:40|9308.46|9188.46|9307.07|9187.07|9308.46|9188.46|9307.07|9187.07|10
1652753810000|2022-05-17 02:16:50|9307.06|9187.06|9307.48|9187.48|9307.48|9187.48|9306.78|9186.78|10
1652753820000|2022-05-17 02:17:00|9307.02|9187.02|9307.41|9187.41|9307.41|9187.41|9306.71|9186.71|10
1652753830000|2022-05-17 02:17:10|9307.18|9187.18|9306.88|9186.88|9307.48|9187.48|9306.45|9186.45|10
1652753840000|2022-05-17 02:17:20|9306.85|9186.85|9306.8|9186.8|9307.14|9187.14|9306.58|9186.58|10
1652753850000|2022-05-17 02:17:30|9306.42|9186.42|9305.77|9185.77|9306.42|9186.42|9305.64|9185.64|10
1652753860000|2022-05-17 02:17:40|9306.13|9186.13|9306.61|9186.61|9306.66|9186.66|9306.11|9186.11|9
1652753870000|2022-05-17 02:17:50|9306.58|9186.58|9305.55|9185.55|9306.67|9186.67|9305.55|9185.55|10
1652753880000|2022-05-17 02:18:00|9305.48|9185.48|9304.93|9184.93|9305.48|9185.48|9304.81|9184.81|10
1652753890000|2022-05-17 02:18:10|9304.85|9184.85|9305.26|9185.26|9305.26|9185.26|9304.74|9184.74|10
1652753900000|2022-05-17 02:18:20|9304.91|9184.91|9304.77|9184.77|9304.91|9184.91|9304.72|9184.72|9
1652753910000|2022-05-17 02:18:30|9304.67|9184.67|9305|9185|9305.05|9185.05|9304.67|9184.67|9
1652753920000|2022-05-17 02:18:40|9304.93|9184.93|9304.5|9184.5|9304.96|9184.96|9304.5|9184.5|10
1652753930000|2022-05-17 02:18:50|9304.41|9184.41|9304.42|9184.42|9304.5|9184.5|9304.07|9184.07|10
1652753940000|2022-05-17 02:19:00|9304.36|9184.36|9304.19|9184.19|9304.36|9184.36|9304|9184|9
1652753950000|2022-05-17 02:19:10|9304.05|9184.05|9302.31|9182.31|9304.05|9184.05|9301.87|9181.87|10
1652753960000|2022-05-17 02:19:20|9302.05|9182.05|9300.35|9180.35|9302.05|9182.05|9300.35|9180.35|10
1652753970000|2022-05-17 02:19:30|9300.36|9180.36|9300.47|9180.47|9300.47|9180.47|9299.99|9179.99|9
1652753980000|2022-05-17 02:19:40|9300.39|9180.39|9301.47|9181.47|9301.47|9181.47|9300.39|9180.39|9
1652753990000|2022-05-17 02:19:50|9302.01|9182.01|9301.51|9181.51|9302.05|9182.05|9301.51|9181.51|10
1652754000000|2022-05-17 02:20:00|9301.36|9181.36|9300.23|9180.23|9301.36|9181.36|9300.07|9180.07|9
1652754010000|2022-05-17 02:20:10|9299.91|9179.91|9298.67|9178.67|9299.91|9179.91|9298.54|9178.54|10
1652754020000|2022-05-17 02:20:20|9298.2|9178.2|9295.04|9175.04|9298.2|9178.2|9294.97|9174.97|10
1652754030000|2022-05-17 02:20:30|9294.28|9174.28|9293.39|9173.39|9294.28|9174.28|9292.72|9172.72|10
1652754040000|2022-05-17 02:20:40|9292.71|9172.71|9290.56|9170.56|9292.71|9172.71|9290.56|9170.56|10
1652754050000|2022-05-17 02:20:50|9290.02|9170.02|9288.64|9168.64|9290.02|9170.02|9288.63|9168.63|10
1652754060000|2022-05-17 02:21:00|9288.39|9168.39|9287.03|9167.03|9288.62|9168.62|9287.03|9167.03|10
1652754070000|2022-05-17 02:21:10|9286.82|9166.82|9283.25|9163.25|9286.82|9166.82|9283.25|9163.25|10
1652754080000|2022-05-17 02:21:20|9283.42|9163.42|9283.04|9163.04|9283.48|9163.48|9283.04|9163.04|9
1652754090000|2022-05-17 02:21:30|9283.14|9163.14|9281.87|9161.87|9283.14|9163.14|9281.53|9161.53|9
1652754100000|2022-05-17 02:21:40|9281.73|9161.73|9281.03|9161.03|9282.19|9162.19|9281.03|9161.03|10
1652754110000|2022-05-17 02:21:50|9281.67|9161.67|9280.55|9160.55|9281.67|9161.67|9280.42|9160.42|10
1652754120000|2022-05-17 02:22:00|9279.93|9159.93|9279.53|9159.53|9280.68|9160.68|9279.45|9159.45|10
1652754130000|2022-05-17 02:22:10|9280.54|9160.54|9278.21|9158.21|9280.54|9160.54|9278.21|9158.21|10
1652754140000|2022-05-17 02:22:20|9278.14|9158.14|9274.95|9154.95|9278.14|9158.14|9274.95|9154.95|10
1652754150000|2022-05-17 02:22:30|9275.08|9155.08|9273.69|9153.69|9275.25|9155.25|9272.34|9152.34|10
1652754160000|2022-05-17 02:22:40|9272.56|9152.56|9274.14|9154.14|9274.14|9154.14|9272.3|9152.3|10
1652754170000|2022-05-17 02:22:50|9273.4|9153.4|9272.87|9152.87|9273.76|9153.76|9272.63|9152.63|9
1652754180000|2022-05-17 02:23:00|9272.94|9152.94|9274.47|9154.47|9274.47|9154.47|9272.82|9152.82|10
1652754190000|2022-05-17 02:23:10|9274.71|9154.71|9276.09|9156.09|9276.49|9156.49|9274.71|9154.71|10
1652754200000|2022-05-17 02:23:20|9276.44|9156.44|9275.58|9155.58|9276.44|9156.44|9275.38|9155.38|10
1652754210000|2022-05-17 02:23:30|9275.4|9155.4|9275|9155|9275.44|9155.44|9274.57|9154.57|10
1652754220000|2022-05-17 02:23:40|9274.83|9154.83|9275.46|9155.46|9275.46|9155.46|9274.83|9154.83|10
1652754230000|2022-05-17 02:23:50|9275.34|9155.34|9275.78|9155.78|9275.78|9155.78|9275.28|9155.28|10
1652754240000|2022-05-17 02:24:00|9275.61|9155.61|9276.02|9156.02|9276.2|9156.2|9275.61|9155.61|9
1652754250000|2022-05-17 02:24:10|9275.71|9155.71|9275.03|9155.03|9275.94|9155.94|9275.03|9155.03|10
1652754260000|2022-05-17 02:24:20|9275.16|9155.16|9273.97|9153.97|9275.23|9155.23|9273.97|9153.97|10
1652754270000|2022-05-17 02:24:30|9274.09|9154.09|9273.58|9153.58|9274.09|9154.09|9273.58|9153.58|9
1652754280000|2022-05-17 02:24:40|9273.67|9153.67|9274.17|9154.17|9274.17|9154.17|9273.67|9153.67|9
1652754290000|2022-05-17 02:24:50|9274.3|9154.3|9274.19|9154.19|9274.58|9154.58|9274.19|9154.19|10
1652754300000|2022-05-17 02:25:00|9274.11|9154.11|9272.55|9152.55|9274.11|9154.11|9272.47|9152.47|9
1652754310000|2022-05-17 02:25:10|9272.65|9152.65|9272.8|9152.8|9273.15|9153.15|9272.53|9152.53|10
1652754320000|2022-05-17 02:25:20|9272.69|9152.69|9271.86|9151.86|9272.69|9152.69|9271.86|9151.86|10
1652754330000|2022-05-17 02:25:30|9271.78|9151.78|9269.94|9149.94|9271.84|9151.84|9269.94|9149.94|10
1652754340000|2022-05-17 02:25:40|9270.25|9150.25|9269.51|9149.51|9270.25|9150.25|9269.49|9149.49|10
1652754350000|2022-05-17 02:25:50|9269.63|9149.63|9270|9150|9270|9150|9269.46|9149.46|9
1652754360000|2022-05-17 02:26:00|9270.05|9150.05|9269.93|9149.93|9270.18|9150.18|9269.67|9149.67|10
1652754370000|2022-05-17 02:26:10|9269.81|9149.81|9268.85|9148.85|9269.81|9149.81|9268.85|9148.85|10
1652754380000|2022-05-17 02:26:20|9268.84|9148.84|9267.97|9147.97|9268.88|9148.88|9267.96|9147.96|10
1652754390000|2022-05-17 02:26:30|9267.82|9147.82|9268.11|9148.11|9268.18|9148.18|9267.69|9147.69|9
1652754400000|2022-05-17 02:26:40|9268.02|9148.02|9268.07|9148.07|9268.22|9148.22|9267.76|9147.76|10
1652754410000|2022-05-17 02:26:50|9268.24|9148.24|9268.42|9148.42|9268.42|9148.42|9268.24|9148.24|10
1652754420000|2022-05-17 02:27:00|9268.21|9148.21|9268.95|9148.95|9268.98|9148.98|9268.21|9148.21|7
1652754430000|2022-05-17 02:27:10|9268.79|9148.79|9267.76|9147.76|9268.83|9148.83|9267.76|9147.76|8
1652754440000|2022-05-17 02:27:20|9267.84|9147.84|9267.13|9147.13|9267.84|9147.84|9266.97|9146.97|7
1652754450000|2022-05-17 02:27:30|9266.86|9146.86|9264.7|9144.7|9266.86|9146.86|9264.7|9144.7|10
1652754460000|2022-05-17 02:27:40|9264.58|9144.58|9264.76|9144.76|9265.12|9145.12|9264.43|9144.43|10
1652754470000|2022-05-17 02:27:50|9265.02|9145.02|9265.1|9145.1|9265.1|9145.1|9264.63|9144.63|9
1652754480000|2022-05-17 02:28:00|9265.13|9145.13|9265.33|9145.33|9265.43|9145.43|9265.13|9145.13|10
1652754490000|2022-05-17 02:28:10|9265.43|9145.43|9264.23|9144.23|9265.43|9145.43|9263.93|9143.93|10
1652754500000|2022-05-17 02:28:20|9263.55|9143.55|9262.85|9142.85|9264.18|9144.18|9262.7|9142.7|10
1652754510000|2022-05-17 02:28:30|9262.44|9142.44|9261.85|9141.85|9262.44|9142.44|9261.51|9141.51|9
1652754520000|2022-05-17 02:28:40|9261.26|9141.26|9259.92|9139.92|9261.69|9141.69|9259.92|9139.92|10
1652754530000|2022-05-17 02:28:50|9259.6|9139.6|9258.07|9138.07|9259.6|9139.6|9258.07|9138.07|10
1652754540000|2022-05-17 02:29:00|9258.1|9138.1|9258.65|9138.65|9258.97|9138.97|9257.84|9137.84|10
1652754550000|2022-05-17 02:29:10|9258.61|9138.61|9258.19|9138.19|9258.61|9138.61|9257.45|9137.45|10
1652754560000|2022-05-17 02:29:20|9258.4|9138.4|9257.93|9137.93|9258.4|9138.4|9257.93|9137.93|10
1652754570000|2022-05-17 02:29:30|9257.9|9137.9|9256.8|9136.8|9257.9|9137.9|9256.8|9136.8|9
1652754580000|2022-05-17 02:29:40|9257.17|9137.17|9257.35|9137.35|9257.55|9137.55|9256.55|9136.55|9
1652754590000|2022-05-17 02:29:50|9257.23|9137.23|9257.16|9137.16|9257.23|9137.23|9256.69|9136.69|10
1652754600000|2022-05-17 02:30:00|9257.27|9137.27|9257.06|9137.06|9257.47|9137.47|9256.85|9136.85|10
1652754610000|2022-05-17 02:30:10|9257.67|9137.67|9258.29|9138.29|9258.55|9138.55|9257.29|9137.29|10
1652754620000|2022-05-17 02:30:20|9258.48|9138.48|9257.25|9137.25|9258.48|9138.48|9256.45|9136.45|10
1652754630000|2022-05-17 02:30:30|9255.88|9135.88|9254.61|9134.61|9257.01|9137.01|9254.61|9134.61|10
1652754640000|2022-05-17 02:30:40|9254.55|9134.55|9254.11|9134.11|9254.55|9134.55|9253.7|9133.7|10
1652754650000|2022-05-17 02:30:50|9253.97|9133.97|9253.36|9133.36|9253.97|9133.97|9253.36|9133.36|10
1652754660000|2022-05-17 02:31:00|9253.44|9133.44|9254.27|9134.27|9254.49|9134.49|9253.44|9133.44|10
1652754670000|2022-05-17 02:31:10|9254.37|9134.37|9254.56|9134.56|9256.1|9136.1|9254.19|9134.19|10
1652754680000|2022-05-17 02:31:20|9254.79|9134.79|9257.41|9137.41|9258.54|9138.54|9254.79|9134.79|10
1652754690000|2022-05-17 02:31:30|9257.88|9137.88|9262.83|9142.83|9262.85|9142.85|9257.88|9137.88|10
1652754700000|2022-05-17 02:31:40|9263.52|9143.52|9264.05|9144.05|9264.05|9144.05|9262.7|9142.7|10
1652754710000|2022-05-17 02:31:50|9264.42|9144.42|9266.85|9146.85|9266.85|9146.85|9264.42|9144.42|10
1652754720000|2022-05-17 02:32:00|9266.88|9146.88|9266.68|9146.68|9266.88|9146.88|9266.4|9146.4|9
1652754730000|2022-05-17 02:32:10|9266.69|9146.69|9266.74|9146.74|9267|9147|9265.99|9145.99|9
1652754740000|2022-05-17 02:32:20|9266.85|9146.85|9268.5|9148.5|9268.71|9148.71|9266.85|9146.85|10
1652754750000|2022-05-17 02:32:30|9268.48|9148.48|9268.96|9148.96|9268.96|9148.96|9267.95|9147.95|10
1652754760000|2022-05-17 02:32:40|9269.3|9149.3|9271.23|9151.23|9271.23|9151.23|9269.3|9149.3|10
1652754770000|2022-05-17 02:32:50|9271.5|9151.5|9273.09|9153.09|9273.09|9153.09|9271.5|9151.5|10
1652754780000|2022-05-17 02:33:00|9272.89|9152.89|9274|9154|9274.24|9154.24|9272.89|9152.89|9
1652754790000|2022-05-17 02:33:10|9274.48|9154.48|9273.54|9153.54|9274.48|9154.48|9273.2|9153.2|10
1652754800000|2022-05-17 02:33:20|9273.61|9153.61|9274.57|9154.57|9274.57|9154.57|9273.48|9153.48|10
1652754810000|2022-05-17 02:33:30|9274.65|9154.65|9274.44|9154.44|9274.78|9154.78|9274.09|9154.09|8
1652754820000|2022-05-17 02:33:40|9274.32|9154.32|9273.54|9153.54|9274.41|9154.41|9273.54|9153.54|9
1652754830000|2022-05-17 02:33:50|9273.97|9153.97|9272.68|9152.68|9273.97|9153.97|9272.68|9152.68|10
1652754840000|2022-05-17 02:34:00|9272.74|9152.74|9272.74|9152.74|9273.09|9153.09|9272.03|9152.03|10
1652754850000|2022-05-17 02:34:10|9272.51|9152.51|9273.01|9153.01|9273.11|9153.11|9272.44|9152.44|9
1652754860000|2022-05-17 02:34:20|9273.06|9153.06|9273.24|9153.24|9273.3|9153.3|9272.91|9152.91|10
1652754870000|2022-05-17 02:34:30|9273.08|9153.08|9272.47|9152.47|9273.08|9153.08|9272.46|9152.46|10
1652754880000|2022-05-17 02:34:40|9272.43|9152.43|9272.61|9152.61|9272.64|9152.64|9272.29|9152.29|9
1652754890000|2022-05-17 02:34:50|9272.91|9152.91|9273.62|9153.62|9273.62|9153.62|9272.91|9152.91|10
1652754900000|2022-05-17 02:35:00|9273.51|9153.51|9272.83|9152.83|9273.51|9153.51|9272.83|9152.83|9
1652754910000|2022-05-17 02:35:10|9273.41|9153.41|9272.55|9152.55|9273.87|9153.87|9272.55|9152.55|8
1652754920000|2022-05-17 02:35:20|9272.6|9152.6|9272.07|9152.07|9273|9153|9272.07|9152.07|10
1652754930000|2022-05-17 02:35:30|9272.04|9152.04|9272.61|9152.61|9272.61|9152.61|9272.04|9152.04|7
1652754940000|2022-05-17 02:35:40|9272.51|9152.51|9272.63|9152.63|9272.63|9152.63|9272.21|9152.21|6
1652754950000|2022-05-17 02:35:50|9273.07|9153.07|9273.64|9153.64|9273.64|9153.64|9273.07|9153.07|8
1652754960000|2022-05-17 02:36:00|9273.63|9153.63|9273.82|9153.82|9273.83|9153.83|9273.56|9153.56|8
1652754970000|2022-05-17 02:36:10|9273.88|9153.88|9273.71|9153.71|9273.88|9153.88|9273.29|9153.29|10
1652754980000|2022-05-17 02:36:20|9273.75|9153.75|9272.74|9152.74|9273.78|9153.78|9272.63|9152.63|9
1652754990000|2022-05-17 02:36:30|9272.72|9152.72|9273.74|9153.74|9273.74|9153.74|9272.72|9152.72|10
1652755000000|2022-05-17 02:36:40|9273.95|9153.95|9273.81|9153.81|9273.95|9153.95|9273.62|9153.62|8
1652755010000|2022-05-17 02:36:50|9273.92|9153.92|9273.73|9153.73|9274.24|9154.24|9273.73|9153.73|10
1652755020000|2022-05-17 02:37:00|9273.63|9153.63|9273.26|9153.26|9273.63|9153.63|9273.03|9153.03|10
1652755030000|2022-05-17 02:37:10|9273.22|9153.22|9272.61|9152.61|9273.46|9153.46|9272.61|9152.61|8
1652755040000|2022-05-17 02:37:20|9272.63|9152.63|9273.26|9153.26|9273.26|9153.26|9272.35|9152.35|10
1652755050000|2022-05-17 02:37:30|9273.33|9153.33|9273.45|9153.45|9273.5|9153.5|9273.25|9153.25|10
1652755060000|2022-05-17 02:37:40|9273.38|9153.38|9273.55|9153.55|9273.59|9153.59|9273.38|9153.38|8
1652755070000|2022-05-17 02:37:50|9273.59|9153.59|9273.45|9153.45|9273.59|9153.59|9273.39|9153.39|10
1652755080000|2022-05-17 02:38:00|9273.15|9153.15|9273.63|9153.63|9273.63|9153.63|9273.1|9153.1|9
1652755090000|2022-05-17 02:38:10|9274.07|9154.07|9276.05|9156.05|9276.05|9156.05|9274.07|9154.07|8
1652755100000|2022-05-17 02:38:20|9276.25|9156.25|9278.28|9158.28|9278.28|9158.28|9276.25|9156.25|10
1652755110000|2022-05-17 02:38:30|9278.33|9158.33|9278.31|9158.31|9278.89|9158.89|9277.89|9157.89|10
1652755120000|2022-05-17 02:38:40|9278.54|9158.54|9278.35|9158.35|9278.67|9158.67|9278.16|9158.16|10
1652755130000|2022-05-17 02:38:50|9278.27|9158.27|9278.65|9158.65|9278.65|9158.65|9277.49|9157.49|10
1652755140000|2022-05-17 02:39:00|9278.68|9158.68|9279.62|9159.62|9279.62|9159.62|9278.68|9158.68|10
1652755150000|2022-05-17 02:39:10|9279.72|9159.72|9280.17|9160.17|9280.37|9160.37|9279.68|9159.68|6
1652755160000|2022-05-17 02:39:20|9279.9|9159.9|9280.17|9160.17|9280.17|9160.17|9279.44|9159.44|10
1652755170000|2022-05-17 02:39:30|9280.25|9160.25|9280.58|9160.58|9280.58|9160.58|9280.17|9160.17|10
1652755180000|2022-05-17 02:39:40|9280.61|9160.61|9281.57|9161.57|9281.75|9161.75|9280.56|9160.56|9
1652755190000|2022-05-17 02:39:50|9281.51|9161.51|9282.91|9162.91|9282.91|9162.91|9281.47|9161.47|9
1652755200000|2022-05-17 02:40:00|9283.1|9163.1|9283.32|9163.32|9283.4|9163.4|9282.95|9162.95|10
1652755210000|2022-05-17 02:40:10|9283.24|9163.24|9283.23|9163.23|9283.37|9163.37|9283.23|9163.23|8
1652755220000|2022-05-17 02:40:20|9282.97|9162.97|9283.01|9163.01|9283.14|9163.14|9282.97|9162.97|8
1652755230000|2022-05-17 02:40:30|9283.02|9163.02|9283.01|9163.01|9283.28|9163.28|9282.96|9162.96|9
1652755240000|2022-05-17 02:40:40|9283.07|9163.07|9283.56|9163.56|9283.61|9163.61|9283.07|9163.07|10
1652755250000|2022-05-17 02:40:50|9283.57|9163.57|9285.06|9165.06|9285.06|9165.06|9283.57|9163.57|9
1652755260000|2022-05-17 02:41:00|9285.09|9165.09|9285.93|9165.93|9285.93|9165.93|9285.09|9165.09|8
1652755270000|2022-05-17 02:41:10|9286.12|9166.12|9286.63|9166.63|9286.63|9166.63|9286.09|9166.09|10
1652755280000|2022-05-17 02:41:20|9286.61|9166.61|9286.83|9166.83|9286.83|9166.83|9286.16|9166.16|9
1652755290000|2022-05-17 02:41:30|9286.85|9166.85|9287.08|9167.08|9287.08|9167.08|9286.72|9166.72|8
1652755300000|2022-05-17 02:41:40|9287.04|9167.04|9287.82|9167.82|9287.82|9167.82|9287.04|9167.04|9
1652755310000|2022-05-17 02:41:50|9287.7|9167.7|9288.41|9168.41|9288.46|9168.46|9287.65|9167.65|9
1652755320000|2022-05-17 02:42:00|9288.37|9168.37|9289|9169|9289.05|9169.05|9288.17|9168.17|10
1652755330000|2022-05-17 02:42:10|9289.02|9169.02|9288.43|9168.43|9289.02|9169.02|9288.41|9168.41|10
1652755340000|2022-05-17 02:42:20|9288.1|9168.1|9287.7|9167.7|9288.28|9168.28|9287.7|9167.7|8
1652755350000|2022-05-17 02:42:30|9287.53|9167.53|9288.28|9168.28|9288.34|9168.34|9287.53|9167.53|8
1652755360000|2022-05-17 02:42:40|9288.26|9168.26|9288.48|9168.48|9288.54|9168.54|9288.2|9168.2|8
1652755370000|2022-05-17 02:42:50|9288.54|9168.54|9287.11|9167.11|9288.56|9168.56|9287.11|9167.11|9
1652755380000|2022-05-17 02:43:00|9287.1|9167.1|9286.83|9166.83|9287.1|9167.1|9286.83|9166.83|7
1652755390000|2022-05-17 02:43:10|9286.59|9166.59|9284.66|9164.66|9286.59|9166.59|9284.57|9164.57|10
1652755400000|2022-05-17 02:43:20|9284.59|9164.59|9285.41|9165.41|9285.41|9165.41|9284.59|9164.59|10
1652755410000|2022-05-17 02:43:30|9285.37|9165.37|9285.11|9165.11|9285.41|9165.41|9285.11|9165.11|9
1652755420000|2022-05-17 02:43:40|9285.12|9165.12|9283.76|9163.76|9285.12|9165.12|9283.76|9163.76|9
1652755430000|2022-05-17 02:43:50|9283.52|9163.52|9282.32|9162.32|9283.52|9163.52|9282.32|9162.32|10
1652755440000|2022-05-17 02:44:00|9282.37|9162.37|9281.35|9161.35|9282.37|9162.37|9281.35|9161.35|10
1652755450000|2022-05-17 02:44:10|9281.08|9161.08|9279.8|9159.8|9281.08|9161.08|9279.8|9159.8|10
1652755460000|2022-05-17 02:44:20|9279.89|9159.89|9279.56|9159.56|9279.89|9159.89|9279.44|9159.44|9
1652755470000|2022-05-17 02:44:30|9279.42|9159.42|9279.27|9159.27|9279.42|9159.42|9278.65|9158.65|10
1652755480000|2022-05-17 02:44:40|9279.39|9159.39|9280.44|9160.44|9280.44|9160.44|9279.32|9159.32|8
1652755490000|2022-05-17 02:44:50|9280.45|9160.45|9280.36|9160.36|9280.67|9160.67|9280.36|9160.36|10
1652755500000|2022-05-17 02:45:00|9280.31|9160.31|9280.83|9160.83|9280.84|9160.84|9280.31|9160.31|8
1652755510000|2022-05-17 02:45:10|9281.04|9161.04|9283.25|9163.25|9283.25|9163.25|9281.04|9161.04|10
1652755520000|2022-05-17 02:45:20|9283.47|9163.47|9284.59|9164.59|9284.81|9164.81|9283.47|9163.47|10
1652755530000|2022-05-17 02:45:30|9284.5|9164.5|9285.03|9165.03|9285.03|9165.03|9284.5|9164.5|8
1652755540000|2022-05-17 02:45:40|9285.27|9165.27|9287.74|9167.74|9287.74|9167.74|9285.27|9165.27|10
1652755550000|2022-05-17 02:45:50|9287.65|9167.65|9290.6|9170.6|9290.6|9170.6|9287.65|9167.65|9
1652755560000|2022-05-17 02:46:00|9290.72|9170.72|9293.64|9173.64|9293.64|9173.64|9290.72|9170.72|10
1652755570000|2022-05-17 02:46:10|9293.58|9173.58|9295.08|9175.08|9295.08|9175.08|9293.58|9173.58|10
1652755580000|2022-05-17 02:46:20|9295.37|9175.37|9296.57|9176.57|9296.57|9176.57|9295.37|9175.37|9
1652755590000|2022-05-17 02:46:30|9296.62|9176.62|9297.28|9177.28|9297.28|9177.28|9296.62|9176.62|9
1652755600000|2022-05-17 02:46:40|9297.49|9177.49|9298.17|9178.17|9298.17|9178.17|9297.49|9177.49|10
1652755610000|2022-05-17 02:46:50|9298.07|9178.07|9298.37|9178.37|9298.45|9178.45|9297.68|9177.68|10
1652755620000|2022-05-17 02:47:00|9298.12|9178.12|9298.51|9178.51|9298.71|9178.71|9297.97|9177.97|8
1652755630000|2022-05-17 02:47:10|9298.67|9178.67|9298.1|9178.1|9298.67|9178.67|9297.93|9177.93|10
1652755640000|2022-05-17 02:47:20|9298.05|9178.05|9296.99|9176.99|9298.05|9178.05|9296.99|9176.99|9
1652755650000|2022-05-17 02:47:30|9297.2|9177.2|9297.21|9177.21|9297.27|9177.27|9296.4|9176.4|10
1652755660000|2022-05-17 02:47:40|9297.18|9177.18|9295.52|9175.52|9297.48|9177.48|9295.52|9175.52|10
1652755670000|2022-05-17 02:47:50|9295.67|9175.67|9295.46|9175.46|9295.89|9175.89|9295.1|9175.1|10
1652755680000|2022-05-17 02:48:00|9295.63|9175.63|9294.95|9174.95|9295.63|9175.63|9294.95|9174.95|9
1652755690000|2022-05-17 02:48:10|9295.06|9175.06|9294.65|9174.65|9295.58|9175.58|9294.61|9174.61|9
1652755700000|2022-05-17 02:48:20|9294.71|9174.71|9294.76|9174.76|9295.17|9175.17|9294.67|9174.67|9
1652755710000|2022-05-17 02:48:30|9294.82|9174.82|9294.54|9174.54|9295|9175|9294.54|9174.54|10
1652755720000|2022-05-17 02:48:40|9294.42|9174.42|9294.65|9174.65|9294.67|9174.67|9294.36|9174.36|7
1652755730000|2022-05-17 02:48:50|9294.67|9174.67|9294.61|9174.61|9294.69|9174.69|9294.61|9174.61|5
1652755740000|2022-05-17 02:49:00|9294.69|9174.69|9295.28|9175.28|9295.31|9175.31|9294.61|9174.61|8
1652755750000|2022-05-17 02:49:10|9295.34|9175.34|9295.53|9175.53|9295.54|9175.54|9295.28|9175.28|10
1652755760000|2022-05-17 02:49:20|9295.51|9175.51|9295.73|9175.73|9295.73|9175.73|9295.51|9175.51|9
1652755770000|2022-05-17 02:49:30|9295.74|9175.74|9295.99|9175.99|9295.99|9175.99|9295.7|9175.7|9
1652755780000|2022-05-17 02:49:40|9296.09|9176.09|9296.14|9176.14|9296.25|9176.25|9296.09|9176.09|9
1652755790000|2022-05-17 02:49:50|9296.24|9176.24|9296.2|9176.2|9296.24|9176.24|9296.2|9176.2|2
1652755800000|2022-05-17 02:50:00|9296.47|9176.47|9296.73|9176.73|9297.07|9177.07|9296.47|9176.47|7
1652755810000|2022-05-17 02:50:10|9296.95|9176.95|9297.41|9177.41|9297.65|9177.65|9296.95|9176.95|9
1652755820000|2022-05-17 02:50:20|9297.08|9177.08|9296.99|9176.99|9297.25|9177.25|9296.99|9176.99|10
1652755830000|2022-05-17 02:50:30|9296.66|9176.66|9296.25|9176.25|9296.93|9176.93|9296.25|9176.25|10
1652755840000|2022-05-17 02:50:40|9296.14|9176.14|9296.08|9176.08|9296.37|9176.37|9295.99|9175.99|10
1652755850000|2022-05-17 02:50:50|9296.07|9176.07|9296.03|9176.03|9296.34|9176.34|9296.02|9176.02|9
1652755860000|2022-05-17 02:51:00|9295.84|9175.84|9295.78|9175.78|9295.84|9175.84|9295.21|9175.21|9
1652755870000|2022-05-17 02:51:10|9296.07|9176.07|9296.83|9176.83|9296.86|9176.86|9296.07|9176.07|10
1652755880000|2022-05-17 02:51:20|9296.9|9176.9|9297.25|9177.25|9297.25|9177.25|9296.9|9176.9|10
1652755890000|2022-05-17 02:51:30|9297.47|9177.47|9295.83|9175.83|9297.47|9177.47|9295.83|9175.83|10
1652755900000|2022-05-17 02:51:40|9295.49|9175.49|9295.42|9175.42|9295.62|9175.62|9295.35|9175.35|10
1652755910000|2022-05-17 02:51:50|9295.47|9175.47|9294.53|9174.53|9295.48|9175.48|9294.47|9174.47|8
1652755920000|2022-05-17 02:52:00|9294.4|9174.4|9294.05|9174.05|9294.4|9174.4|9294.03|9174.03|7
1652755930000|2022-05-17 02:52:10|9293.94|9173.94|9293.4|9173.4|9293.98|9173.98|9293.4|9173.4|9
1652755940000|2022-05-17 02:52:20|9293.13|9173.13|9289.53|9169.53|9293.13|9173.13|9289.53|9169.53|10
1652755950000|2022-05-17 02:52:30|9289.26|9169.26|9287.44|9167.44|9289.31|9169.31|9287.44|9167.44|10
1652755960000|2022-05-17 02:52:40|9287.48|9167.48|9283.53|9163.53|9287.48|9167.48|9283.23|9163.23|10
1652755970000|2022-05-17 02:52:50|9282.52|9162.52|9279.99|9159.99|9282.52|9162.52|9279.99|9159.99|10
1652755980000|2022-05-17 02:53:00|9279.33|9159.33|9279.91|9159.91|9280.45|9160.45|9278.28|9158.28|10
1652755990000|2022-05-17 02:53:10|9280.69|9160.69|9281.88|9161.88|9281.88|9161.88|9279.95|9159.95|10
1652756000000|2022-05-17 02:53:20|9281.64|9161.64|9281.44|9161.44|9281.7|9161.7|9280.64|9160.64|9
1652756010000|2022-05-17 02:53:30|9281.45|9161.45|9282.3|9162.3|9283.05|9163.05|9281.18|9161.18|10
1652756020000|2022-05-17 02:53:40|9283.06|9163.06|9282.02|9162.02|9283.06|9163.06|9281.97|9161.97|10
1652756030000|2022-05-17 02:53:50|9282.22|9162.22|9283.12|9163.12|9283.12|9163.12|9281.79|9161.79|10
1652756040000|2022-05-17 02:54:00|9283.02|9163.02|9283.56|9163.56|9284.68|9164.68|9282.44|9162.44|10
1652756050000|2022-05-17 02:54:10|9283.61|9163.61|9285.6|9165.6|9286.44|9166.44|9283.61|9163.61|10
1652756060000|2022-05-17 02:54:20|9287.33|9167.33|9286.84|9166.84|9287.62|9167.62|9286.84|9166.84|10
1652756070000|2022-05-17 02:54:30|9287.11|9167.11|9288.04|9168.04|9288.04|9168.04|9287.11|9167.11|9
1652756080000|2022-05-17 02:54:40|9288.06|9168.06|9290.55|9170.55|9290.55|9170.55|9288.06|9168.06|9
1652756090000|2022-05-17 02:54:50|9291.01|9171.01|9291.18|9171.18|9291.21|9171.21|9290.63|9170.63|10
1652756100000|2022-05-17 02:55:00|9291.96|9171.96|9294.35|9174.35|9294.35|9174.35|9291.89|9171.89|10
1652756110000|2022-05-17 02:55:10|9294.42|9174.42|9296.26|9176.26|9296.31|9176.31|9294.38|9174.38|10
1652756120000|2022-05-17 02:55:20|9295.99|9175.99|9297.57|9177.57|9297.57|9177.57|9295.99|9175.99|10
1652756130000|2022-05-17 02:55:30|9297.68|9177.68|9297.82|9177.82|9298.06|9178.06|9297.48|9177.48|10
1652756140000|2022-05-17 02:55:40|9297.99|9177.99|9298.95|9178.95|9298.95|9178.95|9297.99|9177.99|7
1652756150000|2022-05-17 02:55:50|9298.93|9178.93|9298.82|9178.82|9299.03|9179.03|9298.7|9178.7|10
1652756160000|2022-05-17 02:56:00|9299.11|9179.11|9298.49|9178.49|9299.16|9179.16|9298.49|9178.49|10
1652756170000|2022-05-17 02:56:10|9298.37|9178.37|9298.02|9178.02|9298.54|9178.54|9298.02|9178.02|8
1652756180000|2022-05-17 02:56:20|9298.2|9178.2|9298.06|9178.06|9298.23|9178.23|9297.99|9177.99|10
1652756190000|2022-05-17 02:56:30|9298.1|9178.1|9298.15|9178.15|9298.25|9178.25|9297.99|9177.99|9
1652756200000|2022-05-17 02:56:40|9298.2|9178.2|9298.52|9178.52|9298.52|9178.52|9298.2|9178.2|6
1652756210000|2022-05-17 02:56:50|9298.68|9178.68|9298.71|9178.71|9298.71|9178.71|9298.51|9178.51|8
1652756220000|2022-05-17 02:57:00|9299.1|9179.1|9298.67|9178.67|9299.17|9179.17|9298.58|9178.58|10
1652756230000|2022-05-17 02:57:10|9298.01|9178.01|9298.51|9178.51|9298.98|9178.98|9298.01|9178.01|9
1652756240000|2022-05-17 02:57:20|9298.58|9178.58|9298.57|9178.57|9298.71|9178.71|9298.36|9178.36|8
1652756250000|2022-05-17 02:57:30|9298.58|9178.58|9300.82|9180.82|9300.92|9180.92|9298.58|9178.58|9
1652756260000|2022-05-17 02:57:40|9300.76|9180.76|9300.42|9180.42|9300.76|9180.76|9300.41|9180.41|10
1652756270000|2022-05-17 02:57:50|9300.45|9180.45|9300.45|9180.45|9300.55|9180.55|9300.24|9180.24|8
1652756280000|2022-05-17 02:58:00|9300.41|9180.41|9300.9|9180.9|9300.9|9180.9|9300.41|9180.41|8
1652756290000|2022-05-17 02:58:10|9301|9181|9301.8|9181.8|9301.84|9181.84|9301|9181|9
1652756300000|2022-05-17 02:58:20|9301.69|9181.69|9301.75|9181.75|9301.78|9181.78|9301.55|9181.55|8
1652756310000|2022-05-17 02:58:30|9301.85|9181.85|9300.98|9180.98|9301.85|9181.85|9300.84|9180.84|9
1652756320000|2022-05-17 02:58:40|9300.88|9180.88|9301.17|9181.17|9301.17|9181.17|9300.82|9180.82|8
1652756330000|2022-05-17 02:58:50|9301.25|9181.25|9301.22|9181.22|9301.25|9181.25|9301.11|9181.11|6
1652756340000|2022-05-17 02:59:00|9301.33|9181.33|9301.36|9181.36|9301.6|9181.6|9301.33|9181.33|9
1652756350000|2022-05-17 02:59:10|9301.4|9181.4|9301.48|9181.48|9301.48|9181.48|9301.28|9181.28|9
1652756360000|2022-05-17 02:59:20|9301.5|9181.5|9302.03|9182.03|9302.03|9182.03|9301.41|9181.41|9
1652756370000|2022-05-17 02:59:30|9301.99|9181.99|9301.93|9181.93|9302.08|9182.08|9301.93|9181.93|5
1652756380000|2022-05-17 02:59:40|9301.78|9181.78|9302.85|9182.85|9302.85|9182.85|9301.78|9181.78|8
1652756390000|2022-05-17 02:59:50|9302.82|9182.82|9303.68|9183.68|9303.82|9183.82|9302.79|9182.79|8
1652756400000|2022-05-17 03:00:00|9304.26|9184.26|9305.67|9185.67|9305.85|9185.85|9304.26|9184.26|10
1652756410000|2022-05-17 03:00:10|9305.54|9185.54|9305.93|9185.93|9305.93|9185.93|9305.18|9185.18|10
1652756420000|2022-05-17 03:00:20|9306.22|9186.22|9306.99|9186.99|9306.99|9186.99|9306.14|9186.14|10
1652756430000|2022-05-17 03:00:30|9307|9187|9307.11|9187.11|9307.29|9187.29|9307|9187|9
1652756440000|2022-05-17 03:00:40|9307.32|9187.32|9307.56|9187.56|9307.62|9187.62|9307.32|9187.32|6
1652756450000|2022-05-17 03:00:50|9307.51|9187.51|9307.24|9187.24|9307.63|9187.63|9307.24|9187.24|9
1652756460000|2022-05-17 03:01:00|9307.45|9187.45|9307.92|9187.92|9308.01|9188.01|9307.45|9187.45|8
1652756470000|2022-05-17 03:01:10|9307.9|9187.9|9307.94|9187.94|9308.04|9188.04|9307.8|9187.8|8
1652756480000|2022-05-17 03:01:20|9308.36|9188.36|9306.43|9186.43|9308.36|9188.36|9306.43|9186.43|10
1652756490000|2022-05-17 03:01:30|9306.36|9186.36|9306.35|9186.35|9306.79|9186.79|9305.72|9185.72|10
1652756500000|2022-05-17 03:01:40|9306.61|9186.61|9307.77|9187.77|9307.94|9187.94|9306.37|9186.37|8
1652756510000|2022-05-17 03:01:50|9307.83|9187.83|9306.9|9186.9|9307.83|9187.83|9306.9|9186.9|9
1652756520000|2022-05-17 03:02:00|9306.67|9186.67|9305.59|9185.59|9306.67|9186.67|9305.59|9185.59|9
1652756530000|2022-05-17 03:02:10|9305.64|9185.64|9304.82|9184.82|9305.64|9185.64|9304.69|9184.69|10
1652756540000|2022-05-17 03:02:20|9304.98|9184.98|9303.67|9183.67|9305.04|9185.04|9303.54|9183.54|10
1652756550000|2022-05-17 03:02:30|9303.66|9183.66|9303.23|9183.23|9303.93|9183.93|9303.13|9183.13|9
1652756560000|2022-05-17 03:02:40|9302.96|9182.96|9303.05|9183.05|9303.18|9183.18|9302.88|9182.88|9
1652756570000|2022-05-17 03:02:50|9303.11|9183.11|9302.35|9182.35|9303.11|9183.11|9302.35|9182.35|10
1652756580000|2022-05-17 03:03:00|9302.28|9182.28|9302.08|9182.08|9302.44|9182.44|9301.96|9181.96|10
1652756590000|2022-05-17 03:03:10|9302.68|9182.68|9301.35|9181.35|9302.68|9182.68|9301.25|9181.25|10
1652756600000|2022-05-17 03:03:20|9301.04|9181.04|9300.78|9180.78|9301.21|9181.21|9300.59|9180.59|9
1652756610000|2022-05-17 03:03:30|9300.97|9180.97|9301.37|9181.37|9301.41|9181.41|9300.97|9180.97|9
1652756620000|2022-05-17 03:03:40|9301.26|9181.26|9301.77|9181.77|9301.77|9181.77|9301.26|9181.26|9
1652756630000|2022-05-17 03:03:50|9301.79|9181.79|9302.88|9182.88|9302.88|9182.88|9301.79|9181.79|10
1652756640000|2022-05-17 03:04:00|9302.91|9182.91|9303.29|9183.29|9303.29|9183.29|9302.54|9182.54|10
1652756650000|2022-05-17 03:04:10|9303.5|9183.5|9303.95|9183.95|9303.95|9183.95|9303.19|9183.19|7
1652756660000|2022-05-17 03:04:20|9304.01|9184.01|9303.54|9183.54|9304.01|9184.01|9303.36|9183.36|3
1652756670000|2022-05-17 03:04:30|9303.41|9183.41|9303.79|9183.79|9303.79|9183.79|9303.4|9183.4|8
1652756680000|2022-05-17 03:04:40|9303.22|9183.22|9303.45|9183.45|9303.6|9183.6|9303.22|9183.22|9
1652756690000|2022-05-17 03:04:50|9303.5|9183.5|9304.21|9184.21|9304.21|9184.21|9303.46|9183.46|8
1652756700000|2022-05-17 03:05:00|9304.3|9184.3|9305.65|9185.65|9305.66|9185.66|9304.3|9184.3|8
1652756710000|2022-05-17 03:05:10|9306.08|9186.08|9309.95|9189.95|9309.95|9189.95|9306.08|9186.08|10
1652756720000|2022-05-17 03:05:20|9310.74|9190.74|9313.28|9193.28|9313.85|9193.85|9310.74|9190.74|10
1652756730000|2022-05-17 03:05:30|9312.55|9192.55|9314.19|9194.19|9314.39|9194.39|9312.55|9192.55|10
1652756740000|2022-05-17 03:05:40|9314.08|9194.08|9314.05|9194.05|9314.12|9194.12|9314.03|9194.03|8
1652756750000|2022-05-17 03:05:50|9314.1|9194.1|9315.15|9195.15|9315.41|9195.41|9314.1|9194.1|10
1652756760000|2022-05-17 03:06:00|9315.3|9195.3|9317.78|9197.78|9317.85|9197.85|9315.3|9195.3|9
1652756770000|2022-05-17 03:06:10|9317.97|9197.97|9320.18|9200.18|9320.18|9200.18|9317.97|9197.97|10
1652756780000|2022-05-17 03:06:20|9320.01|9200.01|9320.55|9200.55|9320.64|9200.64|9320|9200|10
1652756790000|2022-05-17 03:06:30|9320.22|9200.22|9321.01|9201.01|9321.01|9201.01|9320.22|9200.22|10
1652756800000|2022-05-17 03:06:40|9321.15|9201.15|9322.1|9202.1|9322.7|9202.7|9321|9201|10
1652756810000|2022-05-17 03:06:50|9321.84|9201.84|9321.95|9201.95|9322.62|9202.62|9321.84|9201.84|10
1652756820000|2022-05-17 03:07:00|9322.02|9202.02|9321.29|9201.29|9322.02|9202.02|9321.29|9201.29|10
1652756830000|2022-05-17 03:07:10|9321.95|9201.95|9321.44|9201.44|9322.64|9202.64|9321.16|9201.16|9
1652756840000|2022-05-17 03:07:20|9322.44|9202.44|9322.83|9202.83|9322.83|9202.83|9321.99|9201.99|8
1652756850000|2022-05-17 03:07:30|9323.18|9203.18|9324.29|9204.29|9324.29|9204.29|9323.06|9203.06|10
1652756860000|2022-05-17 03:07:40|9324.13|9204.13|9323.91|9203.91|9325.21|9205.21|9323.91|9203.91|9
1652756870000|2022-05-17 03:07:50|9323.81|9203.81|9324.45|9204.45|9324.52|9204.52|9323.81|9203.81|10
1652756880000|2022-05-17 03:08:00|9324.56|9204.56|9325.68|9205.68|9325.68|9205.68|9324.56|9204.56|10
1652756890000|2022-05-17 03:08:10|9325.73|9205.73|9325.6|9205.6|9325.98|9205.98|9325.5|9205.5|9
1652756900000|2022-05-17 03:08:20|9325.55|9205.55|9336.41|9216.41|9336.41|9216.41|9325.55|9205.55|10
1652756910000|2022-05-17 03:08:30|9337.07|9217.07|9335.55|9215.55|9337.07|9217.07|9334.44|9214.44|10
1652756920000|2022-05-17 03:08:40|9335.64|9215.64|9335.42|9215.42|9336.38|9216.38|9335.25|9215.25|10
1652756930000|2022-05-17 03:08:50|9335.65|9215.65|9335.57|9215.57|9335.92|9215.92|9335.36|9215.36|9
1652756940000|2022-05-17 03:09:00|9336.4|9216.4|9337.51|9217.51|9337.51|9217.51|9336.4|9216.4|10
1652756950000|2022-05-17 03:09:10|9337.37|9217.37|9337.07|9217.07|9337.6|9217.6|9337.07|9217.07|9
1652756960000|2022-05-17 03:09:20|9336.93|9216.93|9338.51|9218.51|9338.57|9218.57|9336.93|9216.93|9
1652756970000|2022-05-17 03:09:30|9337.4|9217.4|9338.32|9218.32|9339.55|9219.55|9337.21|9217.21|10
1652756980000|2022-05-17 03:09:40|9339.44|9219.44|9343.35|9223.35|9343.35|9223.35|9338.44|9218.44|9
1652756990000|2022-05-17 03:09:50|9343.34|9223.34|9346.39|9226.39|9346.39|9226.39|9342.88|9222.88|10
1652757000000|2022-05-17 03:10:00|9347.01|9227.01|9356.36|9236.36|9356.36|9236.36|9347.01|9227.01|10
1652757010000|2022-05-17 03:10:10|9357.33|9237.33|9361.62|9241.62|9361.62|9241.62|9357.11|9237.11|10
1652757020000|2022-05-17 03:10:20|9362.34|9242.34|9365.32|9245.32|9365.37|9245.37|9361.81|9241.81|10
1652757030000|2022-05-17 03:10:30|9365.36|9245.36|9364.16|9244.16|9365.73|9245.73|9363.9|9243.9|10
1652757040000|2022-05-17 03:10:40|9365.63|9245.63|9362.15|9242.15|9365.63|9245.63|9362.12|9242.12|10
1652757050000|2022-05-17 03:10:50|9361.79|9241.79|9358.98|9238.98|9361.79|9241.79|9358.98|9238.98|10
1652757060000|2022-05-17 03:11:00|9358.51|9238.51|9359.26|9239.26|9359.26|9239.26|9357.87|9237.87|10
1652757070000|2022-05-17 03:11:10|9359.54|9239.54|9359.89|9239.89|9360|9240|9358.94|9238.94|9
1652757080000|2022-05-17 03:11:20|9360.72|9240.72|9359.49|9239.49|9360.72|9240.72|9358.91|9238.91|10
1652757090000|2022-05-17 03:11:30|9359.89|9239.89|9360.7|9240.7|9360.7|9240.7|9359.52|9239.52|10
1652757100000|2022-05-17 03:11:40|9361.09|9241.09|9361.45|9241.45|9361.45|9241.45|9360.38|9240.38|10
1652757110000|2022-05-17 03:11:50|9361.69|9241.69|9362.17|9242.17|9362.68|9242.68|9361.56|9241.56|9
1652757120000|2022-05-17 03:12:00|9361.76|9241.76|9362.64|9242.64|9362.95|9242.95|9361.22|9241.22|10
1652757130000|2022-05-17 03:12:10|9362.71|9242.71|9362.86|9242.86|9363.16|9243.16|9362.13|9242.13|10
1652757140000|2022-05-17 03:12:20|9363.4|9243.4|9363.51|9243.51|9364.2|9244.2|9362.78|9242.78|10
1652757150000|2022-05-17 03:12:30|9364.41|9244.41|9364.11|9244.11|9364.99|9244.99|9363.88|9243.88|10
1652757160000|2022-05-17 03:12:40|9364.21|9244.21|9364.9|9244.9|9364.9|9244.9|9363.68|9243.68|10
1652757170000|2022-05-17 03:12:50|9365.15|9245.15|9364.74|9244.74|9366.1|9246.1|9364.74|9244.74|10
1652757180000|2022-05-17 03:13:00|9364.75|9244.75|9363.04|9243.04|9364.76|9244.76|9363.04|9243.04|9
1652757190000|2022-05-17 03:13:10|9362.95|9242.95|9362.48|9242.48|9362.96|9242.96|9362.48|9242.48|9
1652757200000|2022-05-17 03:13:20|9362.47|9242.47|9360.65|9240.65|9362.47|9242.47|9360.65|9240.65|10
1652757210000|2022-05-17 03:13:30|9359.62|9239.62|9360.08|9240.08|9360.4|9240.4|9359.46|9239.46|10
1652757220000|2022-05-17 03:13:40|9359.71|9239.71|9359.49|9239.49|9360.13|9240.13|9359.49|9239.49|10
1652757230000|2022-05-17 03:13:50|9360.05|9240.05|9359.76|9239.76|9360.05|9240.05|9359.49|9239.49|9
1652757240000|2022-05-17 03:14:00|9359.68|9239.68|9358.5|9238.5|9359.84|9239.84|9358.5|9238.5|10
1652757250000|2022-05-17 03:14:10|9358.9|9238.9|9357.5|9237.5|9358.9|9238.9|9357.5|9237.5|9
1652757260000|2022-05-17 03:14:20|9357.14|9237.14|9353.1|9233.1|9357.19|9237.19|9352.87|9232.87|10
1652757270000|2022-05-17 03:14:30|9352.81|9232.81|9352|9232|9352.81|9232.81|9351.82|9231.82|10
1652757280000|2022-05-17 03:14:40|9352.13|9232.13|9351.59|9231.59|9352.41|9232.41|9351.59|9231.59|7
1652757290000|2022-05-17 03:14:50|9351.22|9231.22|9352.32|9232.32|9352.38|9232.38|9351.22|9231.22|8
1652757300000|2022-05-17 03:15:00|9352.43|9232.43|9353.35|9233.35|9353.35|9233.35|9352.35|9232.35|7
1652757310000|2022-05-17 03:15:10|9353.44|9233.44|9355.91|9235.91|9355.91|9235.91|9353.44|9233.44|10
1652757320000|2022-05-17 03:15:20|9356.19|9236.19|9356.09|9236.09|9356.22|9236.22|9355.82|9235.82|9
1652757330000|2022-05-17 03:15:30|9354.89|9234.89|9354.62|9234.62|9355.01|9235.01|9354.29|9234.29|10
1652757340000|2022-05-17 03:15:40|9354.39|9234.39|9355.5|9235.5|9355.78|9235.78|9354.39|9234.39|10
1652757350000|2022-05-17 03:15:50|9355.02|9235.02|9354.21|9234.21|9355.32|9235.32|9354.21|9234.21|10
1652757360000|2022-05-17 03:16:00|9354.48|9234.48|9352.57|9232.57|9354.48|9234.48|9352.52|9232.52|10
1652757370000|2022-05-17 03:16:10|9352.26|9232.26|9351.54|9231.54|9352.55|9232.55|9351.54|9231.54|10
1652757380000|2022-05-17 03:16:20|9351.05|9231.05|9349.37|9229.37|9351.28|9231.28|9349.36|9229.36|10
1652757390000|2022-05-17 03:16:30|9350.67|9230.67|9348.13|9228.13|9350.67|9230.67|9348.13|9228.13|10
1652757400000|2022-05-17 03:16:40|9347.9|9227.9|9346.58|9226.58|9348.28|9228.28|9346.58|9226.58|10
1652757410000|2022-05-17 03:16:50|9346.38|9226.38|9346.4|9226.4|9347.41|9227.41|9344.93|9224.93|10
1652757420000|2022-05-17 03:17:00|9346.63|9226.63|9346.26|9226.26|9346.93|9226.93|9345.89|9225.89|9
1652757430000|2022-05-17 03:17:10|9346.51|9226.51|9346.9|9226.9|9347.04|9227.04|9346.26|9226.26|10
1652757440000|2022-05-17 03:17:20|9347.35|9227.35|9349.23|9229.23|9349.23|9229.23|9347.1|9227.1|10
1652757450000|2022-05-17 03:17:30|9349.33|9229.33|9349.16|9229.16|9349.43|9229.43|9348.8|9228.8|10
1652757460000|2022-05-17 03:17:40|9349.28|9229.28|9350.72|9230.72|9350.73|9230.73|9349.28|9229.28|9
1652757470000|2022-05-17 03:17:50|9350.59|9230.59|9350.15|9230.15|9350.72|9230.72|9350.15|9230.15|8
1652757480000|2022-05-17 03:18:00|9350.45|9230.45|9352.28|9232.28|9352.45|9232.45|9350.41|9230.41|9
1652757490000|2022-05-17 03:18:10|9351.79|9231.79|9352.51|9232.51|9352.52|9232.52|9351.4|9231.4|10
1652757500000|2022-05-17 03:18:20|9352.96|9232.96|9355.3|9235.3|9355.61|9235.61|9352.96|9232.96|10
1652757510000|2022-05-17 03:18:30|9355.87|9235.87|9358.69|9238.69|9358.69|9238.69|9355.87|9235.87|8
1652757520000|2022-05-17 03:18:40|9358.06|9238.06|9358.29|9238.29|9358.82|9238.82|9358.01|9238.01|9
1652757530000|2022-05-17 03:18:50|9359.06|9239.06|9358.61|9238.61|9359.77|9239.77|9358.34|9238.34|9
1652757540000|2022-05-17 03:19:00|9358.65|9238.65|9360.51|9240.51|9360.51|9240.51|9357.94|9237.94|9
1652757550000|2022-05-17 03:19:10|9360.53|9240.53|9361.38|9241.38|9361.96|9241.96|9360.53|9240.53|10
1652757560000|2022-05-17 03:19:20|9361.61|9241.61|9361.28|9241.28|9361.61|9241.61|9360.46|9240.46|7
1652757570000|2022-05-17 03:19:30|9361.24|9241.24|9360.32|9240.32|9361.24|9241.24|9360.32|9240.32|10
1652757580000|2022-05-17 03:19:40|9360.26|9240.26|9359.48|9239.48|9360.26|9240.26|9359.2|9239.2|10
1652757590000|2022-05-17 03:19:50|9358.83|9238.83|9364.03|9244.03|9364.12|9244.12|9358.31|9238.31|9
1652757600000|2022-05-17 03:20:00|9363.95|9243.95|9363.96|9243.96|9364.58|9244.58|9363.78|9243.78|10
1652757610000|2022-05-17 03:20:10|9363.75|9243.75|9367.99|9247.99|9368.44|9248.44|9363.67|9243.67|9
1652757620000|2022-05-17 03:20:20|9368.33|9248.33|9369.17|9249.17|9369.17|9249.17|9368.05|9248.05|9
1652757630000|2022-05-17 03:20:30|9369.34|9249.34|9369.08|9249.08|9369.34|9249.34|9369.08|9249.08|10
1652757640000|2022-05-17 03:20:40|9369.19|9249.19|9369.23|9249.23|9369.32|9249.32|9369.19|9249.19|7
1652757650000|2022-05-17 03:20:50|9369.31|9249.31|9370.22|9250.22|9370.56|9250.56|9369.18|9249.18|9
1652757660000|2022-05-17 03:21:00|9370.38|9250.38|9371.16|9251.16|9371.21|9251.21|9370.38|9250.38|9
1652757670000|2022-05-17 03:21:10|9371.12|9251.12|9372.45|9252.45|9372.45|9252.45|9371.12|9251.12|9
1652757680000|2022-05-17 03:21:20|9372.47|9252.47|9373.56|9253.56|9373.56|9253.56|9372.47|9252.47|10
1652757690000|2022-05-17 03:21:30|9373.58|9253.58|9373.87|9253.87|9373.9|9253.9|9373.38|9253.38|10
1652757700000|2022-05-17 03:21:40|9373.72|9253.72|9373.86|9253.86|9373.87|9253.87|9372.75|9252.75|10
1652757710000|2022-05-17 03:21:50|9373.67|9253.67|9374.46|9254.46|9375.19|9255.19|9373.67|9253.67|10
1652757720000|2022-05-17 03:22:00|9374.44|9254.44|9375.48|9255.48|9375.78|9255.78|9374.2|9254.2|10
1652757730000|2022-05-17 03:22:10|9375.67|9255.67|9375.61|9255.61|9376.07|9256.07|9375.31|9255.31|10
1652757740000|2022-05-17 03:22:20|9375.18|9255.18|9375.53|9255.53|9375.89|9255.89|9375.18|9255.18|10
1652757750000|2022-05-17 03:22:30|9375.96|9255.96|9375.57|9255.57|9375.96|9255.96|9375.3|9255.3|10
1652757760000|2022-05-17 03:22:40|9375.55|9255.55|9375.44|9255.44|9375.77|9255.77|9375.16|9255.16|10
1652757770000|2022-05-17 03:22:50|9375.52|9255.52|9375.12|9255.12|9375.58|9255.58|9374.89|9254.89|10
1652757780000|2022-05-17 03:23:00|9375.27|9255.27|9376.36|9256.36|9376.36|9256.36|9374.99|9254.99|10
1652757790000|2022-05-17 03:23:10|9376.57|9256.57|9377.3|9257.3|9377.3|9257.3|9375.79|9255.79|10
1652757800000|2022-05-17 03:23:20|9378.25|9258.25|9378.98|9258.98|9379.54|9259.54|9377.69|9257.69|10
1652757810000|2022-05-17 03:23:30|9380.03|9260.03|9380.62|9260.62|9380.8|9260.8|9379.79|9259.79|9
1652757820000|2022-05-17 03:23:40|9380.71|9260.71|9382.93|9262.93|9382.98|9262.98|9380.71|9260.71|9
1652757830000|2022-05-17 03:23:50|9383.78|9263.78|9383.04|9263.04|9384.07|9264.07|9382.35|9262.35|10
1652757840000|2022-05-17 03:24:00|9385.41|9265.41|9387.18|9267.18|9387.18|9267.18|9384.59|9264.59|10
1652757850000|2022-05-17 03:24:10|9386.15|9266.15|9387.04|9267.04|9387.97|9267.97|9386.15|9266.15|10
1652757860000|2022-05-17 03:24:20|9386.83|9266.83|9387.59|9267.59|9388.24|9268.24|9386.83|9266.83|8
1652757870000|2022-05-17 03:24:30|9388.09|9268.09|9387.46|9267.46|9388.31|9268.31|9387.46|9267.46|8
1652757880000|2022-05-17 03:24:40|9387.22|9267.22|9386.45|9266.45|9387.81|9267.81|9386.39|9266.39|10
1652757890000|2022-05-17 03:24:50|9386.82|9266.82|9386.91|9266.91|9387.04|9267.04|9386.35|9266.35|10
1652757900000|2022-05-17 03:25:00|9386.55|9266.55|9385.83|9265.83|9386.67|9266.67|9384.56|9264.56|9
1652757910000|2022-05-17 03:25:10|9385.45|9265.45|9385.2|9265.2|9385.45|9265.45|9384.64|9264.64|10
1652757920000|2022-05-17 03:25:20|9385.4|9265.4|9385.61|9265.61|9385.61|9265.61|9385.1|9265.1|10
1652757930000|2022-05-17 03:25:30|9385.56|9265.56|9385.12|9265.12|9385.98|9265.98|9385.12|9265.12|9
1652757940000|2022-05-17 03:25:40|9385.14|9265.14|9385.4|9265.4|9385.73|9265.73|9385.09|9265.09|10
1652757950000|2022-05-17 03:25:50|9385.27|9265.27|9385.82|9265.82|9385.91|9265.91|9385.27|9265.27|10
1652757960000|2022-05-17 03:26:00|9385.66|9265.66|9387.47|9267.47|9387.47|9267.47|9384.94|9264.94|10
1652757970000|2022-05-17 03:26:10|9387.85|9267.85|9387.63|9267.63|9388.4|9268.4|9387.63|9267.63|10
1652757980000|2022-05-17 03:26:20|9387.68|9267.68|9386.48|9266.48|9387.68|9267.68|9386.48|9266.48|10
1652757990000|2022-05-17 03:26:30|9386.86|9266.86|9385.12|9265.12|9386.86|9266.86|9385.12|9265.12|10
1652758000000|2022-05-17 03:26:40|9385.77|9265.77|9385.26|9265.26|9385.77|9265.77|9384.48|9264.48|10
1652758010000|2022-05-17 03:26:50|9385.61|9265.61|9385.83|9265.83|9386.05|9266.05|9385|9265|10
1652758020000|2022-05-17 03:27:00|9385.71|9265.71|9386.23|9266.23|9386.42|9266.42|9385.71|9265.71|10
1652758030000|2022-05-17 03:27:10|9386.06|9266.06|9384.86|9264.86|9386.06|9266.06|9384.86|9264.86|10
1652758040000|2022-05-17 03:27:20|9385.96|9265.96|9385.18|9265.18|9386.2|9266.2|9384.54|9264.54|10
1652758050000|2022-05-17 03:27:30|9385.16|9265.16|9384.61|9264.61|9385.21|9265.21|9384.38|9264.38|10
1652758060000|2022-05-17 03:27:40|9384.26|9264.26|9384.46|9264.46|9384.87|9264.87|9383.98|9263.98|10
1652758070000|2022-05-17 03:27:50|9384.24|9264.24|9384.03|9264.03|9384.56|9264.56|9383.47|9263.47|10
1652758080000|2022-05-17 03:28:00|9384.1|9264.1|9384.03|9264.03|9384.62|9264.62|9383.98|9263.98|10
1652758090000|2022-05-17 03:28:10|9383.9|9263.9|9383.97|9263.97|9384.11|9264.11|9383.59|9263.59|10
1652758100000|2022-05-17 03:28:20|9384.03|9264.03|9384.63|9264.63|9384.63|9264.63|9383.47|9263.47|10
1652758110000|2022-05-17 03:28:30|9384.72|9264.72|9384.88|9264.88|9385.06|9265.06|9384.3|9264.3|10
1652758120000|2022-05-17 03:28:40|9385.85|9265.85|9386.68|9266.68|9386.8|9266.8|9385.85|9265.85|10
1652758130000|2022-05-17 03:28:50|9386.59|9266.59|9387.48|9267.48|9387.48|9267.48|9386.59|9266.59|10
1652758140000|2022-05-17 03:29:00|9387.47|9267.47|9386.85|9266.85|9387.47|9267.47|9386.85|9266.85|8
1652758150000|2022-05-17 03:29:10|9386.73|9266.73|9386.25|9266.25|9386.73|9266.73|9385.92|9265.92|10
1652758160000|2022-05-17 03:29:20|9386.18|9266.18|9385.64|9265.64|9386.18|9266.18|9385.46|9265.46|10
1652758170000|2022-05-17 03:29:30|9385.66|9265.66|9385.55|9265.55|9385.66|9265.66|9385.26|9265.26|9
1652758180000|2022-05-17 03:29:40|9385.47|9265.47|9385.35|9265.35|9385.58|9265.58|9385.29|9265.29|10
1652758190000|2022-05-17 03:29:50|9385.48|9265.48|9387.35|9267.35|9388.2|9268.2|9385.48|9265.48|10
1652758200000|2022-05-17 03:30:00|9387.36|9267.36|9387.71|9267.71|9387.87|9267.87|9387.26|9267.26|10
1652758210000|2022-05-17 03:30:10|9387.16|9267.16|9384.14|9264.14|9387.68|9267.68|9383.46|9263.46|10
1652758220000|2022-05-17 03:30:20|9383.45|9263.45|9380.91|9260.91|9383.45|9263.45|9380.83|9260.83|10
1652758230000|2022-05-17 03:30:30|9381.73|9261.73|9382.8|9262.8|9383.11|9263.11|9381.26|9261.26|10
1652758240000|2022-05-17 03:30:40|9383.1|9263.1|9383.26|9263.26|9383.8|9263.8|9382.88|9262.88|9
1652758250000|2022-05-17 03:30:50|9383.29|9263.29|9383.06|9263.06|9383.29|9263.29|9382.76|9262.76|10
1652758260000|2022-05-17 03:31:00|9383.03|9263.03|9382.47|9262.47|9383.37|9263.37|9382.45|9262.45|9
1652758270000|2022-05-17 03:31:10|9382.48|9262.48|9383.81|9263.81|9384|9264|9382.48|9262.48|10
1652758280000|2022-05-17 03:31:20|9383.85|9263.85|9384.25|9264.25|9384.93|9264.93|9383.85|9263.85|10
1652758290000|2022-05-17 03:31:30|9384.4|9264.4|9384.63|9264.63|9385.74|9265.74|9384.4|9264.4|10
1652758300000|2022-05-17 03:31:40|9384.62|9264.62|9384.11|9264.11|9385.98|9265.98|9384.11|9264.11|10
1652758310000|2022-05-17 03:31:50|9384.56|9264.56|9383.81|9263.81|9384.56|9264.56|9383.56|9263.56|9
1652758320000|2022-05-17 03:32:00|9383.36|9263.36|9382.49|9262.49|9384.13|9264.13|9382.49|9262.49|10
1652758330000|2022-05-17 03:32:10|9382.44|9262.44|9382.53|9262.53|9382.92|9262.92|9382.33|9262.33|10
1652758340000|2022-05-17 03:32:20|9383.02|9263.02|9382.49|9262.49|9383.46|9263.46|9382.49|9262.49|10
1652758350000|2022-05-17 03:32:30|9382.46|9262.46|9382.04|9262.04|9382.46|9262.46|9381.5|9261.5|10
1652758360000|2022-05-17 03:32:40|9383.03|9263.03|9384.11|9264.11|9384.2|9264.2|9382.46|9262.46|10
1652758370000|2022-05-17 03:32:50|9384.18|9264.18|9384.15|9264.15|9384.24|9264.24|9383.69|9263.69|10
1652758380000|2022-05-17 03:33:00|9384.29|9264.29|9385.59|9265.59|9385.69|9265.69|9384.24|9264.24|10
1652758390000|2022-05-17 03:33:10|9386.54|9266.54|9385.98|9265.98|9387.01|9267.01|9385.49|9265.49|10
1652758400000|2022-05-17 03:33:20|9385.81|9265.81|9388.35|9268.35|9388.35|9268.35|9385.81|9265.81|10
1652758410000|2022-05-17 03:33:30|9389.3|9269.3|9390.23|9270.23|9390.23|9270.23|9388.98|9268.98|10
1652758420000|2022-05-17 03:33:40|9390.41|9270.41|9393.08|9273.08|9393.08|9273.08|9390.23|9270.23|10
1652758430000|2022-05-17 03:33:50|9393.24|9273.24|9396.61|9276.61|9396.61|9276.61|9392.94|9272.94|10
1652758440000|2022-05-17 03:34:00|9395.9|9275.9|9398.97|9278.97|9399.14|9279.14|9395.9|9275.9|10
1652758450000|2022-05-17 03:34:10|9404.17|9284.17|9423.78|9303.78|9423.78|9303.78|9404.17|9284.17|10
1652758460000|2022-05-17 03:34:20|9425.5|9305.5|9429.49|9309.49|9429.69|9309.69|9424.86|9304.86|10
1652758470000|2022-05-17 03:34:30|9428.8|9308.8|9430.69|9310.69|9430.86|9310.86|9428.8|9308.8|10
1652758480000|2022-05-17 03:34:40|9430.59|9310.59|9430.57|9310.57|9431.01|9311.01|9430.1|9310.1|10
1652758490000|2022-05-17 03:34:50|9430.22|9310.22|9428.79|9308.79|9430.22|9310.22|9428.77|9308.77|9
1652758500000|2022-05-17 03:35:00|9428.83|9308.83|9425.32|9305.32|9428.83|9308.83|9425.32|9305.32|10
1652758510000|2022-05-17 03:35:10|9425.16|9305.16|9424.95|9304.95|9425.88|9305.88|9424.51|9304.51|10
1652758520000|2022-05-17 03:35:20|9424.82|9304.82|9425.28|9305.28|9425.75|9305.75|9424.82|9304.82|10
1652758530000|2022-05-17 03:35:30|9425.05|9305.05|9423.6|9303.6|9425.05|9305.05|9423.56|9303.56|10
1652758540000|2022-05-17 03:35:40|9424.02|9304.02|9422.88|9302.88|9424.02|9304.02|9422.88|9302.88|10
1652758550000|2022-05-17 03:35:50|9422.94|9302.94|9421.81|9301.81|9422.94|9302.94|9421.76|9301.76|10
1652758560000|2022-05-17 03:36:00|9421.87|9301.87|9422.02|9302.02|9422.55|9302.55|9421.78|9301.78|10
1652758570000|2022-05-17 03:36:10|9422.06|9302.06|9421.98|9301.98|9422.27|9302.27|9421.49|9301.49|10
1652758580000|2022-05-17 03:36:20|9422.76|9302.76|9422.4|9302.4|9423.05|9303.05|9422.4|9302.4|9
1652758590000|2022-05-17 03:36:30|9422.76|9302.76|9425.76|9305.76|9425.76|9305.76|9422.76|9302.76|10
1652758600000|2022-05-17 03:36:40|9425.53|9305.53|9429.25|9309.25|9429.25|9309.25|9425.53|9305.53|9
1652758610000|2022-05-17 03:36:50|9429.75|9309.75|9430.5|9310.5|9431.08|9311.08|9429.75|9309.75|10
1652758620000|2022-05-17 03:37:00|9430.55|9310.55|9431.41|9311.41|9431.82|9311.82|9430.04|9310.04|10
1652758630000|2022-05-17 03:37:10|9431.8|9311.8|9436.11|9316.11|9436.11|9316.11|9431.8|9311.8|10
1652758640000|2022-05-17 03:37:20|9437.99|9317.99|9438.7|9318.7|9440.21|9320.21|9437.99|9317.99|10
1652758650000|2022-05-17 03:37:30|9439.7|9319.7|9442.35|9322.35|9443.92|9323.92|9439.7|9319.7|10
1652758660000|2022-05-17 03:37:40|9442.4|9322.4|9443.1|9323.1|9444.13|9324.13|9440.79|9320.79|10
1652758670000|2022-05-17 03:37:50|9446.43|9326.43|9450.66|9330.66|9454.78|9334.78|9446.43|9326.43|10
1652758680000|2022-05-17 03:38:00|9450.93|9330.93|9455.75|9335.75|9456.13|9336.13|9450.93|9330.93|10
1652758690000|2022-05-17 03:38:10|9456.02|9336.02|9454.8|9334.8|9456.03|9336.03|9454.8|9334.8|10
1652758700000|2022-05-17 03:38:20|9454.46|9334.46|9453.75|9333.75|9455.28|9335.28|9453.44|9333.44|10
1652758710000|2022-05-17 03:38:30|9454.85|9334.85|9450.16|9330.16|9455.09|9335.09|9450.16|9330.16|10
1652758720000|2022-05-17 03:38:40|9451.74|9331.74|9448.85|9328.85|9451.74|9331.74|9448.76|9328.76|10
1652758730000|2022-05-17 03:38:50|9449.12|9329.12|9449.46|9329.46|9449.46|9329.46|9447.73|9327.73|10
1652758740000|2022-05-17 03:39:00|9450.24|9330.24|9449.98|9329.98|9451.12|9331.12|9449.91|9329.91|9
1652758750000|2022-05-17 03:39:10|9449.9|9329.9|9451.93|9331.93|9452.3|9332.3|9448.88|9328.88|10
1652758760000|2022-05-17 03:39:20|9451.78|9331.78|9453.86|9333.86|9453.86|9333.86|9451.43|9331.43|10
1652758770000|2022-05-17 03:39:30|9453.88|9333.88|9454.75|9334.75|9454.75|9334.75|9452.9|9332.9|10
1652758780000|2022-05-17 03:39:40|9454.59|9334.59|9454.04|9334.04|9455.09|9335.09|9454.04|9334.04|10
1652758790000|2022-05-17 03:39:50|9454.21|9334.21|9454.23|9334.23|9454.7|9334.7|9453.72|9333.72|10
1652758800000|2022-05-17 03:40:00|9454.11|9334.11|9455.52|9335.52|9455.69|9335.69|9453.94|9333.94|10
1652758810000|2022-05-17 03:40:10|9455.31|9335.31|9456.63|9336.63|9456.76|9336.76|9455.22|9335.22|10
1652758820000|2022-05-17 03:40:20|9456.53|9336.53|9454.21|9334.21|9456.82|9336.82|9454.05|9334.05|10
1652758830000|2022-05-17 03:40:30|9454|9334|9449.86|9329.86|9454|9334|9449.86|9329.86|10
1652758840000|2022-05-17 03:40:40|9449.85|9329.85|9448.11|9328.11|9449.85|9329.85|9447.81|9327.81|9
1652758850000|2022-05-17 03:40:50|9448.26|9328.26|9448.26|9328.26|9448.73|9328.73|9448.26|9328.26|9
1652758860000|2022-05-17 03:41:00|9448.39|9328.39|9448.06|9328.06|9448.39|9328.39|9447.23|9327.23|10
1652758870000|2022-05-17 03:41:10|9448.2|9328.2|9448.14|9328.14|9448.29|9328.29|9447.68|9327.68|10
1652758880000|2022-05-17 03:41:20|9447.99|9327.99|9446.3|9326.3|9448.03|9328.03|9445.95|9325.95|10
1652758890000|2022-05-17 03:41:30|9445.66|9325.66|9446.68|9326.68|9446.68|9326.68|9445.66|9325.66|10
1652758900000|2022-05-17 03:41:40|9446.98|9326.98|9447.3|9327.3|9447.39|9327.39|9446.04|9326.04|10
1652758910000|2022-05-17 03:41:50|9447.31|9327.31|9447.29|9327.29|9447.42|9327.42|9447.03|9327.03|9
1652758920000|2022-05-17 03:42:00|9447.41|9327.41|9448.84|9328.84|9448.84|9328.84|9447|9327|9
1652758930000|2022-05-17 03:42:10|9448.44|9328.44|9449.28|9329.28|9449.28|9329.28|9448.38|9328.38|10
1652758940000|2022-05-17 03:42:20|9449.2|9329.2|9449.17|9329.17|9449.99|9329.99|9448.69|9328.69|10
1652758950000|2022-05-17 03:42:30|9449.66|9329.66|9450.74|9330.74|9450.74|9330.74|9448.92|9328.92|10
1652758960000|2022-05-17 03:42:40|9450.8|9330.8|9449.88|9329.88|9451.18|9331.18|9449.88|9329.88|10
1652758970000|2022-05-17 03:42:50|9450.93|9330.93|9449.58|9329.58|9450.93|9330.93|9448.56|9328.56|10
1652758980000|2022-05-17 03:43:00|9449.67|9329.67|9446.64|9326.64|9450.15|9330.15|9446.64|9326.64|10
1652758990000|2022-05-17 03:43:10|9446.65|9326.65|9445.97|9325.97|9447.22|9327.22|9445.52|9325.52|10
1652759000000|2022-05-17 03:43:20|9445.37|9325.37|9444.16|9324.16|9445.37|9325.37|9444.16|9324.16|10
1652759010000|2022-05-17 03:43:30|9444.25|9324.25|9444.08|9324.08|9444.83|9324.83|9444.08|9324.08|9
1652759020000|2022-05-17 03:43:40|9444.24|9324.24|9445.04|9325.04|9445.41|9325.41|9444.24|9324.24|10
1652759030000|2022-05-17 03:43:50|9445.1|9325.1|9445.37|9325.37|9445.64|9325.64|9444.97|9324.97|10
1652759040000|2022-05-17 03:44:00|9445.22|9325.22|9441.37|9321.37|9445.22|9325.22|9441.37|9321.37|10
1652759050000|2022-05-17 03:44:10|9441.28|9321.28|9440.53|9320.53|9441.82|9321.82|9440.39|9320.39|10
1652759060000|2022-05-17 03:44:20|9439.7|9319.7|9438.04|9318.04|9439.7|9319.7|9437.98|9317.98|10
1652759070000|2022-05-17 03:44:30|9438.13|9318.13|9438.19|9318.19|9438.25|9318.25|9436.93|9316.93|10
1652759080000|2022-05-17 03:44:40|9437.45|9317.45|9438.32|9318.32|9438.32|9318.32|9437.45|9317.45|9
1652759090000|2022-05-17 03:44:50|9438.23|9318.23|9437.48|9317.48|9439.12|9319.12|9437.37|9317.37|9
1652759100000|2022-05-17 03:45:00|9437.5|9317.5|9438.64|9318.64|9439.12|9319.12|9437.46|9317.46|10
1652759110000|2022-05-17 03:45:10|9438.55|9318.55|9437.36|9317.36|9438.63|9318.63|9437.1|9317.1|9
1652759120000|2022-05-17 03:45:20|9437.4|9317.4|9437.66|9317.66|9437.66|9317.66|9436.84|9316.84|10
1652759130000|2022-05-17 03:45:30|9436.66|9316.66|9436.96|9316.96|9437.37|9317.37|9436.27|9316.27|9
1652759140000|2022-05-17 03:45:40|9436.92|9316.92|9435.36|9315.36|9437.7|9317.7|9435.36|9315.36|10
1652759150000|2022-05-17 03:45:50|9436.43|9316.43|9436.95|9316.95|9436.95|9316.95|9435.25|9315.25|10
1652759160000|2022-05-17 03:46:00|9436.65|9316.65|9436.19|9316.19|9436.94|9316.94|9436.19|9316.19|10
1652759170000|2022-05-17 03:46:10|9435.72|9315.72|9435.25|9315.25|9435.92|9315.92|9435.07|9315.07|10
1652759180000|2022-05-17 03:46:20|9435.02|9315.02|9436.02|9316.02|9436.6|9316.6|9435.02|9315.02|10
1652759190000|2022-05-17 03:46:30|9435.95|9315.95|9435.78|9315.78|9436.18|9316.18|9435.13|9315.13|10
1652759200000|2022-05-17 03:46:40|9434.96|9314.96|9432.83|9312.83|9434.96|9314.96|9432.63|9312.63|9
1652759210000|2022-05-17 03:46:50|9432.58|9312.58|9431.02|9311.02|9432.58|9312.58|9430.83|9310.83|9
1652759220000|2022-05-17 03:47:00|9430.94|9310.94|9430.47|9310.47|9431.43|9311.43|9430.36|9310.36|9
1652759230000|2022-05-17 03:47:10|9430.52|9310.52|9431.06|9311.06|9431.07|9311.07|9430.04|9310.04|9
1652759240000|2022-05-17 03:47:20|9431.47|9311.47|9429.8|9309.8|9431.72|9311.72|9429.67|9309.67|10
1652759250000|2022-05-17 03:47:30|9429.74|9309.74|9429.69|9309.69|9429.83|9309.83|9429.62|9309.62|8
1652759260000|2022-05-17 03:47:40|9429.92|9309.92|9429.7|9309.7|9429.92|9309.92|9429.57|9309.57|10
1652759270000|2022-05-17 03:47:50|9429.64|9309.64|9429.7|9309.7|9429.7|9309.7|9429.45|9309.45|9
1652759280000|2022-05-17 03:48:00|9429.92|9309.92|9429.68|9309.68|9429.97|9309.97|9429.06|9309.06|10
1652759290000|2022-05-17 03:48:10|9429.59|9309.59|9427.14|9307.14|9429.91|9309.91|9427.14|9307.14|9
1652759300000|2022-05-17 03:48:20|9426.92|9306.92|9427.31|9307.31|9427.32|9307.32|9426.81|9306.81|10
1652759310000|2022-05-17 03:48:30|9427.6|9307.6|9428.29|9308.29|9428.29|9308.29|9427.58|9307.58|9
1652759320000|2022-05-17 03:48:40|9428.33|9308.33|9429.59|9309.59|9429.73|9309.73|9428.33|9308.33|10
1652759330000|2022-05-17 03:48:50|9429.61|9309.61|9430.97|9310.97|9431.16|9311.16|9429.61|9309.61|9
1652759340000|2022-05-17 03:49:00|9431.08|9311.08|9432.32|9312.32|9432.38|9312.38|9431.08|9311.08|10
1652759350000|2022-05-17 03:49:10|9432.24|9312.24|9432.05|9312.05|9432.62|9312.62|9431.81|9311.81|10
1652759360000|2022-05-17 03:49:20|9432.03|9312.03|9432.92|9312.92|9433.2|9313.2|9431.85|9311.85|10
1652759370000|2022-05-17 03:49:30|9433.12|9313.12|9434.26|9314.26|9434.26|9314.26|9433.12|9313.12|10
1652759380000|2022-05-17 03:49:40|9434.42|9314.42|9435.45|9315.45|9435.87|9315.87|9434.42|9314.42|10
1652759390000|2022-05-17 03:49:50|9435.41|9315.41|9435.77|9315.77|9436.24|9316.24|9435.41|9315.41|8
1652759400000|2022-05-17 03:50:00|9436.29|9316.29|9437.8|9317.8|9437.8|9317.8|9436.03|9316.03|9
1652759410000|2022-05-17 03:50:10|9437.79|9317.79|9437.35|9317.35|9437.79|9317.79|9437.03|9317.03|10
1652759420000|2022-05-17 03:50:20|9438.52|9318.52|9443.61|9323.61|9443.61|9323.61|9438.52|9318.52|9
1652759430000|2022-05-17 03:50:30|9444.49|9324.49|9448.54|9328.54|9448.54|9328.54|9444.49|9324.49|10
1652759440000|2022-05-17 03:50:40|9448.8|9328.8|9448.52|9328.52|9449.78|9329.78|9448.52|9328.52|10
1652759450000|2022-05-17 03:50:50|9448.15|9328.15|9450.44|9330.44|9450.74|9330.74|9448.15|9328.15|10
1652759460000|2022-05-17 03:51:00|9450.86|9330.86|9449.74|9329.74|9450.86|9330.86|9449.49|9329.49|9
1652759470000|2022-05-17 03:51:10|9451.2|9331.2|9452.64|9332.64|9452.75|9332.75|9451.2|9331.2|9
1652759480000|2022-05-17 03:51:20|9452.22|9332.22|9452.49|9332.49|9452.57|9332.57|9451.85|9331.85|10
1652759490000|2022-05-17 03:51:30|9452.15|9332.15|9452.6|9332.6|9452.9|9332.9|9450.69|9330.69|10
1652759500000|2022-05-17 03:51:40|9452.92|9332.92|9454.11|9334.11|9454.29|9334.29|9452.92|9332.92|10
1652759510000|2022-05-17 03:51:50|9454.21|9334.21|9454.64|9334.64|9454.64|9334.64|9454.17|9334.17|8
1652759520000|2022-05-17 03:52:00|9454.75|9334.75|9454.49|9334.49|9455.23|9335.23|9454.44|9334.44|10
1652759530000|2022-05-17 03:52:10|9454.61|9334.61|9453.38|9333.38|9454.72|9334.72|9453.38|9333.38|10
1652759540000|2022-05-17 03:52:20|9453.48|9333.48|9452.72|9332.72|9453.48|9333.48|9452.37|9332.37|10
1652759550000|2022-05-17 03:52:30|9452.31|9332.31|9451.63|9331.63|9452.43|9332.43|9451.54|9331.54|9
1652759560000|2022-05-17 03:52:40|9451.81|9331.81|9451.32|9331.32|9451.81|9331.81|9450.76|9330.76|10
1652759570000|2022-05-17 03:52:50|9450.82|9330.82|9450.56|9330.56|9451.67|9331.67|9450.3|9330.3|10
1652759580000|2022-05-17 03:53:00|9450.05|9330.05|9448.5|9328.5|9450.05|9330.05|9448.5|9328.5|10
1652759590000|2022-05-17 03:53:10|9448.17|9328.17|9446.29|9326.29|9448.17|9328.17|9446.29|9326.29|9
1652759600000|2022-05-17 03:53:20|9446.01|9326.01|9445.62|9325.62|9446.01|9326.01|9444.62|9324.62|9
1652759610000|2022-05-17 03:53:30|9445.71|9325.71|9446.36|9326.36|9446.55|9326.55|9445.46|9325.46|10
1652759620000|2022-05-17 03:53:40|9446.45|9326.45|9446.63|9326.63|9446.63|9326.63|9445.25|9325.25|9
1652759630000|2022-05-17 03:53:50|9445.33|9325.33|9445.02|9325.02|9446.49|9326.49|9444.87|9324.87|10
1652759640000|2022-05-17 03:54:00|9445.1|9325.1|9446.25|9326.25|9446.25|9326.25|9445.1|9325.1|10
1652759650000|2022-05-17 03:54:10|9446.01|9326.01|9445.74|9325.74|9446.31|9326.31|9445.74|9325.74|10
1652759660000|2022-05-17 03:54:20|9445.93|9325.93|9445.81|9325.81|9445.93|9325.93|9445.4|9325.4|10
1652759670000|2022-05-17 03:54:30|9445.64|9325.64|9444.79|9324.79|9445.65|9325.65|9443.78|9323.78|10
1652759680000|2022-05-17 03:54:40|9444.31|9324.31|9442.59|9322.59|9444.31|9324.31|9442.11|9322.11|9
1652759690000|2022-05-17 03:54:50|9441.71|9321.71|9441.88|9321.88|9442.81|9322.81|9441.55|9321.55|10
1652759700000|2022-05-17 03:55:00|9441.21|9321.21|9440.22|9320.22|9441.73|9321.73|9440.22|9320.22|10
1652759710000|2022-05-17 03:55:10|9440.62|9320.62|9441.98|9321.98|9442.22|9322.22|9440.62|9320.62|10
1652759720000|2022-05-17 03:55:20|9441.4|9321.4|9442.2|9322.2|9442.4|9322.4|9441.4|9321.4|10
1652759730000|2022-05-17 03:55:30|9442.33|9322.33|9442.12|9322.12|9442.66|9322.66|9442.06|9322.06|9
1652759740000|2022-05-17 03:55:40|9442.28|9322.28|9442.81|9322.81|9443.04|9323.04|9442.12|9322.12|10
1652759750000|2022-05-17 03:55:50|9442.55|9322.55|9444.58|9324.58|9444.58|9324.58|9442.55|9322.55|10
1652759760000|2022-05-17 03:56:00|9443.94|9323.94|9444.05|9324.05|9444.89|9324.89|9443.94|9323.94|9
1652759770000|2022-05-17 03:56:10|9444.28|9324.28|9442.86|9322.86|9444.28|9324.28|9442.52|9322.52|10
1652759780000|2022-05-17 03:56:20|9442.76|9322.76|9442.61|9322.61|9442.89|9322.89|9442.39|9322.39|10
1652759790000|2022-05-17 03:56:30|9442.2|9322.2|9441.25|9321.25|9442.57|9322.57|9441.25|9321.25|10
1652759800000|2022-05-17 03:56:40|9441.23|9321.23|9440.38|9320.38|9441.31|9321.31|9440.16|9320.16|10
1652759810000|2022-05-17 03:56:50|9439.93|9319.93|9439.31|9319.31|9440.52|9320.52|9439.22|9319.22|10
1652759820000|2022-05-17 03:57:00|9439.58|9319.58|9438.97|9318.97|9439.72|9319.72|9438.97|9318.97|10
1652759830000|2022-05-17 03:57:10|9438.96|9318.96|9437.57|9317.57|9438.96|9318.96|9437.57|9317.57|9
1652759840000|2022-05-17 03:57:20|9438.06|9318.06|9437.83|9317.83|9438.06|9318.06|9437.4|9317.4|9
1652759850000|2022-05-17 03:57:30|9437.82|9317.82|9437.44|9317.44|9437.85|9317.85|9437.44|9317.44|10
1652759860000|2022-05-17 03:57:40|9437.74|9317.74|9437.99|9317.99|9438.09|9318.09|9437.5|9317.5|9
1652759870000|2022-05-17 03:57:50|9437.77|9317.77|9437.65|9317.65|9438.32|9318.32|9437.65|9317.65|10
1652759880000|2022-05-17 03:58:00|9437.94|9317.94|9436.83|9316.83|9437.94|9317.94|9436.71|9316.71|10
1652759890000|2022-05-17 03:58:10|9436.85|9316.85|9436.27|9316.27|9437.07|9317.07|9436.06|9316.06|10
1652759900000|2022-05-17 03:58:20|9436.8|9316.8|9436.8|9316.8|9437.43|9317.43|9436.47|9316.47|9
1652759910000|2022-05-17 03:58:30|9437.44|9317.44|9436.03|9316.03|9437.44|9317.44|9435.59|9315.59|10
1652759920000|2022-05-17 03:58:40|9436.26|9316.26|9433.38|9313.38|9436.26|9316.26|9433.38|9313.38|10
1652759930000|2022-05-17 03:58:50|9433.4|9313.4|9432.85|9312.85|9433.4|9313.4|9432.83|9312.83|9
1652759940000|2022-05-17 03:59:00|9432.78|9312.78|9432.68|9312.68|9432.94|9312.94|9432.39|9312.39|10
1652759950000|2022-05-17 03:59:10|9432.96|9312.96|9432.28|9312.28|9432.96|9312.96|9432.16|9312.16|9
1652759960000|2022-05-17 03:59:20|9432.22|9312.22|9431.62|9311.62|9432.67|9312.67|9430.68|9310.68|10
1652759970000|2022-05-17 03:59:30|9430.93|9310.93|9432.08|9312.08|9432.51|9312.51|9430.93|9310.93|10
1652759980000|2022-05-17 03:59:40|9432.13|9312.13|9431.99|9311.99|9432.27|9312.27|9431.08|9311.08|9
1652759990000|2022-05-17 03:59:50|9431.73|9311.73|9431.03|9311.03|9432.46|9312.46|9430.94|9310.94|10
1652760000000|2022-05-17 04:00:00|9430.82|9310.82|9431.25|9311.25|9431.25|9311.25|9430.49|9310.49|10
1652760010000|2022-05-17 04:00:10|9430.61|9310.61|9432.44|9312.44|9432.44|9312.44|9430.61|9310.61|10
1652760020000|2022-05-17 04:00:20|9432.59|9312.59|9433.35|9313.35|9433.44|9313.44|9432.32|9312.32|10
1652760030000|2022-05-17 04:00:30|9433.68|9313.68|9433.57|9313.57|9433.83|9313.83|9432.9|9312.9|10
1652760040000|2022-05-17 04:00:40|9432.75|9312.75|9431.79|9311.79|9433.17|9313.17|9431.78|9311.78|10
1652760050000|2022-05-17 04:00:50|9431.16|9311.16|9429.64|9309.64|9431.36|9311.36|9429.64|9309.64|10
1652760060000|2022-05-17 04:01:00|9429.47|9309.47|9428.86|9308.86|9429.47|9309.47|9428.86|9308.86|10
1652760070000|2022-05-17 04:01:10|9428.95|9308.95|9428.83|9308.83|9429.05|9309.05|9428.56|9308.56|10
1652760080000|2022-05-17 04:01:20|9427.61|9307.61|9426.84|9306.84|9428.03|9308.03|9426.44|9306.44|10
1652760090000|2022-05-17 04:01:30|9426.19|9306.19|9425.23|9305.23|9426.58|9306.58|9425.2|9305.2|10
1652760100000|2022-05-17 04:01:40|9425.16|9305.16|9423.26|9303.26|9425.16|9305.16|9423.26|9303.26|10
1652760110000|2022-05-17 04:01:50|9423.63|9303.63|9421.83|9301.83|9423.67|9303.67|9421.54|9301.54|10
1652760120000|2022-05-17 04:02:00|9421.97|9301.97|9421.3|9301.3|9422.48|9302.48|9421.3|9301.3|10
1652760130000|2022-05-17 04:02:10|9421.2|9301.2|9420.76|9300.76|9421.32|9301.32|9420.76|9300.76|10
1652760140000|2022-05-17 04:02:20|9420.5|9300.5|9418.81|9298.81|9420.5|9300.5|9418.81|9298.81|10
1652760150000|2022-05-17 04:02:30|9418.13|9298.13|9416.72|9296.72|9418.78|9298.78|9416.34|9296.34|10
1652760160000|2022-05-17 04:02:40|9416.85|9296.85|9413.22|9293.22|9417.51|9297.51|9413.22|9293.22|10
1652760170000|2022-05-17 04:02:50|9412.37|9292.37|9410.77|9290.77|9412.37|9292.37|9410.6|9290.6|10
1652760180000|2022-05-17 04:03:00|9410.75|9290.75|9409.67|9289.67|9410.75|9290.75|9409.47|9289.47|10
1652760190000|2022-05-17 04:03:10|9409.52|9289.52|9409.35|9289.35|9409.99|9289.99|9408.89|9288.89|9
1652760200000|2022-05-17 04:03:20|9409.56|9289.56|9409.48|9289.48|9409.73|9289.73|9408.92|9288.92|10
1652760210000|2022-05-17 04:03:30|9409.03|9289.03|9409.11|9289.11|9409.3|9289.3|9408.54|9288.54|9
1652760220000|2022-05-17 04:03:40|9408.86|9288.86|9406.97|9286.97|9408.88|9288.88|9406.64|9286.64|10
1652760230000|2022-05-17 04:03:50|9406.78|9286.78|9403.52|9283.52|9406.78|9286.78|9403.15|9283.15|10
1652760240000|2022-05-17 04:04:00|9402.26|9282.26|9402.58|9282.58|9402.79|9282.79|9401.61|9281.61|10
1652760250000|2022-05-17 04:04:10|9403.59|9283.59|9403.5|9283.5|9403.98|9283.98|9402.78|9282.78|10
1652760260000|2022-05-17 04:04:20|9403.1|9283.1|9401.48|9281.48|9403.1|9283.1|9401.36|9281.36|10
1652760270000|2022-05-17 04:04:30|9401.29|9281.29|9400.64|9280.64|9401.29|9281.29|9400.64|9280.64|9
1652760280000|2022-05-17 04:04:40|9400.63|9280.63|9400.51|9280.51|9401.1|9281.1|9400.51|9280.51|10
1652760290000|2022-05-17 04:04:50|9400.57|9280.57|9399.88|9279.88|9400.57|9280.57|9399.88|9279.88|10
1652760300000|2022-05-17 04:05:00|9399.68|9279.68|9399.79|9279.79|9399.83|9279.83|9399.58|9279.58|10
1652760310000|2022-05-17 04:05:10|9399.2|9279.2|9398.39|9278.39|9399.64|9279.64|9398.34|9278.34|10
1652760320000|2022-05-17 04:05:20|9398.42|9278.42|9397.16|9277.16|9398.42|9278.42|9397.16|9277.16|10
1652760330000|2022-05-17 04:05:30|9397.46|9277.46|9398.42|9278.42|9398.42|9278.42|9397.16|9277.16|9
1652760340000|2022-05-17 04:05:40|9397.82|9277.82|9398.38|9278.38|9398.38|9278.38|9397.49|9277.49|10
1652760350000|2022-05-17 04:05:50|9398.55|9278.55|9399.73|9279.73|9399.73|9279.73|9398.55|9278.55|9
1652760360000|2022-05-17 04:06:00|9399.69|9279.69|9398.91|9278.91|9399.71|9279.71|9398.68|9278.68|10
1652760370000|2022-05-17 04:06:10|9398.92|9278.92|9400.32|9280.32|9400.95|9280.95|9398.92|9278.92|10
1652760380000|2022-05-17 04:06:20|9400.37|9280.37|9402.23|9282.23|9402.23|9282.23|9400.08|9280.08|10
1652760390000|2022-05-17 04:06:30|9401.61|9281.61|9401.93|9281.93|9401.93|9281.93|9400.84|9280.84|10
1652760400000|2022-05-17 04:06:40|9400.98|9280.98|9403.53|9283.53|9403.53|9283.53|9400.84|9280.84|10
1652760410000|2022-05-17 04:06:50|9402.8|9282.8|9402.86|9282.86|9403.53|9283.53|9402.28|9282.28|9
1652760420000|2022-05-17 04:07:00|9401.94|9281.94|9400.7|9280.7|9401.94|9281.94|9400.7|9280.7|10
1652760430000|2022-05-17 04:07:10|9401.34|9281.34|9401.9|9281.9|9401.9|9281.9|9400.87|9280.87|10
1652760440000|2022-05-17 04:07:20|9401.37|9281.37|9401.02|9281.02|9401.59|9281.59|9400.57|9280.57|10
1652760450000|2022-05-17 04:07:30|9401.17|9281.17|9401.16|9281.16|9401.64|9281.64|9401.03|9281.03|10
1652760460000|2022-05-17 04:07:40|9400.98|9280.98|9400.74|9280.74|9401.63|9281.63|9400.74|9280.74|10
1652760470000|2022-05-17 04:07:50|9400.51|9280.51|9399.89|9279.89|9401.09|9281.09|9399.19|9279.19|10
1652760480000|2022-05-17 04:08:00|9398.86|9278.86|9399.01|9279.01|9399.7|9279.7|9398.65|9278.65|9
1652760490000|2022-05-17 04:08:10|9398.74|9278.74|9398.04|9278.04|9399.28|9279.28|9397.33|9277.33|9
1652760500000|2022-05-17 04:08:20|9398.19|9278.19|9397.86|9277.86|9398.25|9278.25|9397.34|9277.34|10
1652760510000|2022-05-17 04:08:30|9397.99|9277.99|9399.07|9279.07|9399.07|9279.07|9397.99|9277.99|10
1652760520000|2022-05-17 04:08:40|9398.91|9278.91|9400.78|9280.78|9400.78|9280.78|9398.07|9278.07|10
1652760530000|2022-05-17 04:08:50|9399.95|9279.95|9400.8|9280.8|9400.85|9280.85|9399.85|9279.85|9
1652760540000|2022-05-17 04:09:00|9401.11|9281.11|9400.68|9280.68|9401.15|9281.15|9400.67|9280.67|10
1652760550000|2022-05-17 04:09:10|9400.63|9280.63|9400.67|9280.67|9400.81|9280.81|9400.24|9280.24|10
1652760560000|2022-05-17 04:09:20|9400.57|9280.57|9400.62|9280.62|9400.84|9280.84|9400.3|9280.3|10
1652760570000|2022-05-17 04:09:30|9400.87|9280.87|9401.1|9281.1|9401.35|9281.35|9400.74|9280.74|10
1652760580000|2022-05-17 04:09:40|9401.05|9281.05|9401.01|9281.01|9401.18|9281.18|9400.74|9280.74|9
1652760590000|2022-05-17 04:09:50|9401.05|9281.05|9400.66|9280.66|9401.39|9281.39|9400.49|9280.49|10
1652760600000|2022-05-17 04:10:00|9401.5|9281.5|9400.45|9280.45|9401.5|9281.5|9400.12|9280.12|10
1652760610000|2022-05-17 04:10:10|9400.69|9280.69|9401.53|9281.53|9401.93|9281.93|9400.54|9280.54|10
1652760620000|2022-05-17 04:10:20|9401.96|9281.96|9403.63|9283.63|9404.11|9284.11|9401.88|9281.88|10
1652760630000|2022-05-17 04:10:30|9404.08|9284.08|9404.09|9284.09|9404.42|9284.42|9403.83|9283.83|9
1652760640000|2022-05-17 04:10:40|9404.14|9284.14|9404.41|9284.41|9404.41|9284.41|9403.93|9283.93|8
1652760650000|2022-05-17 04:10:50|9404.39|9284.39|9404.78|9284.78|9405.27|9285.27|9404.39|9284.39|9
1652760660000|2022-05-17 04:11:00|9404.68|9284.68|9405.88|9285.88|9405.88|9285.88|9404.68|9284.68|10
1652760670000|2022-05-17 04:11:10|9405.95|9285.95|9407.87|9287.87|9407.87|9287.87|9405.95|9285.95|10
1652760680000|2022-05-17 04:11:20|9407.91|9287.91|9407.92|9287.92|9408.31|9288.31|9407.91|9287.91|10
1652760690000|2022-05-17 04:11:30|9408.02|9288.02|9407.89|9287.89|9408.06|9288.06|9407.58|9287.58|9
1652760700000|2022-05-17 04:11:40|9407.81|9287.81|9408.06|9288.06|9408.06|9288.06|9407.81|9287.81|7
1652760710000|2022-05-17 04:11:50|9408.19|9288.19|9404.3|9284.3|9408.21|9288.21|9404.19|9284.19|8
1652760720000|2022-05-17 04:12:00|9404.16|9284.16|9403.55|9283.55|9404.16|9284.16|9403.34|9283.34|9
1652760730000|2022-05-17 04:12:10|9403.49|9283.49|9403.54|9283.54|9403.56|9283.56|9402.74|9282.74|10
1652760740000|2022-05-17 04:12:20|9403.83|9283.83|9404.07|9284.07|9404.31|9284.31|9403.83|9283.83|8
1652760750000|2022-05-17 04:12:30|9404.09|9284.09|9404.24|9284.24|9404.25|9284.25|9403.98|9283.98|10
1652760760000|2022-05-17 04:12:40|9404.54|9284.54|9403.7|9283.7|9404.54|9284.54|9403.66|9283.66|10
1652760770000|2022-05-17 04:12:50|9403.63|9283.63|9402.52|9282.52|9403.63|9283.63|9402.35|9282.35|9
1652760780000|2022-05-17 04:13:00|9402.86|9282.86|9403.19|9283.19|9403.19|9283.19|9402.6|9282.6|8
1652760790000|2022-05-17 04:13:10|9403.14|9283.14|9403.32|9283.32|9403.46|9283.46|9403.14|9283.14|8
1652760800000|2022-05-17 04:13:20|9403.41|9283.41|9403.56|9283.56|9403.6|9283.6|9403.41|9283.41|9
1652760810000|2022-05-17 04:13:30|9403.62|9283.62|9402.96|9282.96|9403.62|9283.62|9402.78|9282.78|8
1652760820000|2022-05-17 04:13:40|9403|9283|9403.12|9283.12|9403.13|9283.13|9403|9283|7
1652760830000|2022-05-17 04:13:50|9403.15|9283.15|9403.23|9283.23|9403.35|9283.35|9403.08|9283.08|9
1652760840000|2022-05-17 04:14:00|9403.29|9283.29|9402.99|9282.99|9403.43|9283.43|9402.86|9282.86|7
1652760850000|2022-05-17 04:14:10|9402.96|9282.96|9403.47|9283.47|9403.47|9283.47|9402.96|9282.96|9
1652760860000|2022-05-17 04:14:20|9403.42|9283.42|9404.99|9284.99|9404.99|9284.99|9403.42|9283.42|10
1652760870000|2022-05-17 04:14:30|9404.98|9284.98|9406.04|9286.04|9406.1|9286.1|9404.8|9284.8|8
1652760880000|2022-05-17 04:14:40|9405.87|9285.87|9404.92|9284.92|9405.87|9285.87|9404.87|9284.87|10
1652760890000|2022-05-17 04:14:50|9404.85|9284.85|9404.65|9284.65|9404.95|9284.95|9404.33|9284.33|10
1652760900000|2022-05-17 04:15:00|9404.78|9284.78|9405.07|9285.07|9405.19|9285.19|9404.72|9284.72|9
1652760910000|2022-05-17 04:15:10|9405.33|9285.33|9405.71|9285.71|9405.77|9285.77|9405.33|9285.33|9
1652760920000|2022-05-17 04:15:20|9405.6|9285.6|9405.56|9285.56|9405.76|9285.76|9405.56|9285.56|8
1652760930000|2022-05-17 04:15:30|9405.52|9285.52|9405.58|9285.58|9405.61|9285.61|9405.44|9285.44|9
1652760940000|2022-05-17 04:15:40|9405.06|9285.06|9404.52|9284.52|9405.11|9285.11|9404.52|9284.52|8
1652760950000|2022-05-17 04:15:50|9404.59|9284.59|9403.79|9283.79|9404.64|9284.64|9403.79|9283.79|10
1652760960000|2022-05-17 04:16:00|9403.82|9283.82|9402.01|9282.01|9403.82|9283.82|9401.95|9281.95|10
1652760970000|2022-05-17 04:16:10|9401.89|9281.89|9399.56|9279.56|9401.89|9281.89|9399.56|9279.56|10
1652760980000|2022-05-17 04:16:20|9399.59|9279.59|9399.2|9279.2|9399.59|9279.59|9399.11|9279.11|8
1652760990000|2022-05-17 04:16:30|9399.09|9279.09|9399.59|9279.59|9399.59|9279.59|9399.09|9279.09|7
1652761000000|2022-05-17 04:16:40|9399.39|9279.39|9399.38|9279.38|9399.43|9279.43|9399.25|9279.25|9
1652761010000|2022-05-17 04:16:50|9399.37|9279.37|9398.91|9278.91|9399.37|9279.37|9398.91|9278.91|10
1652761020000|2022-05-17 04:17:00|9398.95|9278.95|9395.52|9275.52|9398.95|9278.95|9395.52|9275.52|10
1652761030000|2022-05-17 04:17:10|9395.79|9275.79|9395.34|9275.34|9395.79|9275.79|9395.26|9275.26|10
1652761040000|2022-05-17 04:17:20|9394.94|9274.94|9395.37|9275.37|9395.46|9275.46|9394.94|9274.94|10
1652761050000|2022-05-17 04:17:30|9395.35|9275.35|9395.51|9275.51|9395.61|9275.61|9395.29|9275.29|10
1652761060000|2022-05-17 04:17:40|9395.14|9275.14|9394.87|9274.87|9395.27|9275.27|9394.67|9274.67|9
1652761070000|2022-05-17 04:17:50|9394.85|9274.85|9394.67|9274.67|9394.89|9274.89|9394.67|9274.67|9
1652761080000|2022-05-17 04:18:00|9394.55|9274.55|9394.06|9274.06|9394.63|9274.63|9394.06|9274.06|8
1652761090000|2022-05-17 04:18:10|9393.92|9273.92|9394.01|9274.01|9394.3|9274.3|9393.87|9273.87|9
1652761100000|2022-05-17 04:18:20|9394.2|9274.2|9394.65|9274.65|9394.68|9274.68|9394.02|9274.02|10
1652761110000|2022-05-17 04:18:30|9395.04|9275.04|9393.74|9273.74|9395.31|9275.31|9393.74|9273.74|10
1652761120000|2022-05-17 04:18:40|9393.79|9273.79|9391.76|9271.76|9393.79|9273.79|9391.76|9271.76|9
1652761130000|2022-05-17 04:18:50|9392.04|9272.04|9392.45|9272.45|9392.45|9272.45|9391.79|9271.79|9
1652761140000|2022-05-17 04:19:00|9392.47|9272.47|9392.33|9272.33|9392.47|9272.47|9392.01|9272.01|9
1652761150000|2022-05-17 04:19:10|9392.25|9272.25|9391.66|9271.66|9392.53|9272.53|9391.66|9271.66|10
1652761160000|2022-05-17 04:19:20|9391.46|9271.46|9391.66|9271.66|9391.8|9271.8|9391.46|9271.46|8
1652761170000|2022-05-17 04:19:30|9391.6|9271.6|9391.83|9271.83|9391.83|9271.83|9391.52|9271.52|9
1652761180000|2022-05-17 04:19:40|9391.95|9271.95|9392.14|9272.14|9392.16|9272.16|9391.94|9271.94|10
1652761190000|2022-05-17 04:19:50|9392.22|9272.22|9393.01|9273.01|9393.06|9273.06|9392.22|9272.22|7
1652761200000|2022-05-17 04:20:00|9393.39|9273.39|9393.53|9273.53|9393.62|9273.62|9392.99|9272.99|10
1652761210000|2022-05-17 04:20:10|9393.68|9273.68|9393.92|9273.92|9394.04|9274.04|9393.45|9273.45|10
1652761220000|2022-05-17 04:20:20|9393.89|9273.89|9393.84|9273.84|9393.89|9273.89|9393.74|9273.74|8
1652761230000|2022-05-17 04:20:30|9393.85|9273.85|9394.12|9274.12|9394.12|9274.12|9393.82|9273.82|8
1652761240000|2022-05-17 04:20:40|9394.16|9274.16|9394.79|9274.79|9394.79|9274.79|9394.16|9274.16|10
1652761250000|2022-05-17 04:20:50|9394.8|9274.8|9394.52|9274.52|9394.8|9274.8|9394.45|9274.45|9
1652761260000|2022-05-17 04:21:00|9394.38|9274.38|9393.54|9273.54|9394.39|9274.39|9393.54|9273.54|9
1652761270000|2022-05-17 04:21:10|9393.55|9273.55|9393.56|9273.56|9393.67|9273.67|9393.25|9273.25|9
1652761280000|2022-05-17 04:21:20|9393.38|9273.38|9392.92|9272.92|9393.42|9273.42|9392.72|9272.72|9
1652761290000|2022-05-17 04:21:30|9392.91|9272.91|9391.97|9271.97|9392.91|9272.91|9391.62|9271.62|10
1652761300000|2022-05-17 04:21:40|9392.07|9272.07|9392.85|9272.85|9392.85|9272.85|9392.07|9272.07|10
1652761310000|2022-05-17 04:21:50|9392.97|9272.97|9392.41|9272.41|9393.28|9273.28|9392.31|9272.31|10
1652761320000|2022-05-17 04:22:00|9392.02|9272.02|9391.29|9271.29|9392.02|9272.02|9391.26|9271.26|10
1652761330000|2022-05-17 04:22:10|9391.23|9271.23|9391.8|9271.8|9391.81|9271.81|9391.23|9271.23|9
1652761340000|2022-05-17 04:22:20|9391.73|9271.73|9391.59|9271.59|9392.1|9272.1|9391.4|9271.4|10
1652761350000|2022-05-17 04:22:30|9391.68|9271.68|9391.7|9271.7|9391.73|9271.73|9391.42|9271.42|9
1652761360000|2022-05-17 04:22:40|9391.63|9271.63|9391.41|9271.41|9391.63|9271.63|9391.41|9271.41|10
1652761370000|2022-05-17 04:22:50|9391.45|9271.45|9388.31|9268.31|9391.45|9271.45|9388.12|9268.12|10
1652761380000|2022-05-17 04:23:00|9387.92|9267.92|9388.5|9268.5|9388.6|9268.6|9387.92|9267.92|10
1652761390000|2022-05-17 04:23:10|9388.76|9268.76|9388.85|9268.85|9389.07|9269.07|9388.61|9268.61|10
1652761400000|2022-05-17 04:23:20|9388.82|9268.82|9388.2|9268.2|9388.82|9268.82|9388.2|9268.2|9
1652761410000|2022-05-17 04:23:30|9388.18|9268.18|9388.38|9268.38|9388.4|9268.4|9388.18|9268.18|9
1652761420000|2022-05-17 04:23:40|9388.45|9268.45|9388.15|9268.15|9388.45|9268.45|9388.04|9268.04|7
1652761430000|2022-05-17 04:23:50|9388.18|9268.18|9387.02|9267.02|9388.18|9268.18|9387|9267|9
1652761440000|2022-05-17 04:24:00|9387.01|9267.01|9386.37|9266.37|9387.01|9267.01|9386.26|9266.26|9
1652761450000|2022-05-17 04:24:10|9386.3|9266.3|9386.98|9266.98|9387.05|9267.05|9386.3|9266.3|10
1652761460000|2022-05-17 04:24:20|9386.78|9266.78|9386.7|9266.7|9387.22|9267.22|9386.57|9266.57|9
1652761470000|2022-05-17 04:24:30|9386.67|9266.67|9386.5|9266.5|9386.67|9266.67|9386.38|9266.38|9
1652761480000|2022-05-17 04:24:40|9386.48|9266.48|9387.14|9267.14|9387.14|9267.14|9386.48|9266.48|7
1652761490000|2022-05-17 04:24:50|9387.11|9267.11|9386.76|9266.76|9387.11|9267.11|9386.73|9266.73|7
1652761500000|2022-05-17 04:25:00|9387.03|9267.03|9387.33|9267.33|9387.33|9267.33|9386.81|9266.81|8
1652761510000|2022-05-17 04:25:10|9387.45|9267.45|9387.48|9267.48|9387.53|9267.53|9386.9|9266.9|10
1652761520000|2022-05-17 04:25:20|9387.69|9267.69|9386.96|9266.96|9387.69|9267.69|9386.91|9266.91|10
1652761530000|2022-05-17 04:25:30|9386.91|9266.91|9386.49|9266.49|9386.91|9266.91|9386.49|9266.49|7
1652761540000|2022-05-17 04:25:40|9386.48|9266.48|9386.55|9266.55|9386.67|9266.67|9386.48|9266.48|7
1652761550000|2022-05-17 04:25:50|9386.44|9266.44|9386.65|9266.65|9386.81|9266.81|9386.37|9266.37|5
1652761560000|2022-05-17 04:26:00|9386.5|9266.5|9386.54|9266.54|9386.59|9266.59|9386.48|9266.48|8
1652761570000|2022-05-17 04:26:10|9386.53|9266.53|9386.07|9266.07|9386.53|9266.53|9386.06|9266.06|8
1652761580000|2022-05-17 04:26:20|9386.01|9266.01|9386.01|9266.01|9386.01|9266.01|9385.93|9265.93|6
1652761590000|2022-05-17 04:26:30|9385.91|9265.91|9385.71|9265.71|9385.91|9265.91|9385.71|9265.71|8
1652761600000|2022-05-17 04:26:40|9385.64|9265.64|9384.51|9264.51|9385.64|9265.64|9384.5|9264.5|8
1652761610000|2022-05-17 04:26:50|9384.63|9264.63|9384.57|9264.57|9384.63|9264.63|9384.09|9264.09|9
1652761620000|2022-05-17 04:27:00|9384.87|9264.87|9384.72|9264.72|9385.02|9265.02|9384.71|9264.71|9
1652761630000|2022-05-17 04:27:10|9384.67|9264.67|9384.69|9264.69|9384.71|9264.71|9384.53|9264.53|10
1652761640000|2022-05-17 04:27:20|9384.74|9264.74|9384.95|9264.95|9385.26|9265.26|9384.74|9264.74|8
1652761650000|2022-05-17 04:27:30|9385|9265|9384.93|9264.93|9385.04|9265.04|9384.87|9264.87|9
1652761660000|2022-05-17 04:27:40|9384.97|9264.97|9385.62|9265.62|9385.62|9265.62|9384.97|9264.97|9
1652761670000|2022-05-17 04:27:50|9385.73|9265.73|9386.14|9266.14|9386.29|9266.29|9385.61|9265.61|9
1652761680000|2022-05-17 04:28:00|9386.07|9266.07|9386.04|9266.04|9386.15|9266.15|9385.86|9265.86|9
1652761690000|2022-05-17 04:28:10|9386.08|9266.08|9385.4|9265.4|9386.08|9266.08|9385.4|9265.4|10
1652761700000|2022-05-17 04:28:20|9385.3|9265.3|9384.35|9264.35|9385.3|9265.3|9384.16|9264.16|9
1652761710000|2022-05-17 04:28:30|9383.84|9263.84|9383.1|9263.1|9384.09|9264.09|9382.94|9262.94|10
1652761720000|2022-05-17 04:28:40|9382.94|9262.94|9383.09|9263.09|9383.26|9263.26|9382.94|9262.94|10
1652761730000|2022-05-17 04:28:50|9383.27|9263.27|9383.39|9263.39|9383.58|9263.58|9383.27|9263.27|9
1652761740000|2022-05-17 04:29:00|9382.99|9262.99|9382.33|9262.33|9383.02|9263.02|9382.33|9262.33|10
1652761750000|2022-05-17 04:29:10|9382.71|9262.71|9383.46|9263.46|9383.46|9263.46|9382.49|9262.49|10
1652761760000|2022-05-17 04:29:20|9383.16|9263.16|9384.87|9264.87|9384.87|9264.87|9383.16|9263.16|10
1652761770000|2022-05-17 04:29:30|9385.43|9265.43|9385.18|9265.18|9385.95|9265.95|9385.18|9265.18|10
1652761780000|2022-05-17 04:29:40|9385.39|9265.39|9385.31|9265.31|9385.39|9265.39|9384.85|9264.85|10
1652761790000|2022-05-17 04:29:50|9385.19|9265.19|9385.21|9265.21|9385.43|9265.43|9385.15|9265.15|10
1652761800000|2022-05-17 04:30:00|9385.25|9265.25|9386.06|9266.06|9386.22|9266.22|9385.25|9265.25|9
1652761810000|2022-05-17 04:30:10|9386.12|9266.12|9386.33|9266.33|9386.41|9266.41|9386.07|9266.07|9
1652761820000|2022-05-17 04:30:20|9386.58|9266.58|9388.21|9268.21|9388.21|9268.21|9386.58|9266.58|10
1652761830000|2022-05-17 04:30:30|9388.66|9268.66|9389.26|9269.26|9389.62|9269.62|9388.66|9268.66|10
1652761840000|2022-05-17 04:30:40|9389.75|9269.75|9394.84|9274.84|9394.84|9274.84|9389.75|9269.75|10
1652761850000|2022-05-17 04:30:50|9395.35|9275.35|9398|9278|9398|9278|9395.35|9275.35|9
1652761860000|2022-05-17 04:31:00|9398.05|9278.05|9397.82|9277.82|9398.3|9278.3|9397.82|9277.82|10
1652761870000|2022-05-17 04:31:10|9397.9|9277.9|9398.04|9278.04|9398.43|9278.43|9397.84|9277.84|10
1652761880000|2022-05-17 04:31:20|9398.08|9278.08|9398.84|9278.84|9398.88|9278.88|9398.08|9278.08|9
1652761890000|2022-05-17 04:31:30|9398.87|9278.87|9399.99|9279.99|9399.99|9279.99|9398.87|9278.87|10
1652761900000|2022-05-17 04:31:40|9400.23|9280.23|9400.61|9280.61|9400.61|9280.61|9400.23|9280.23|10
1652761910000|2022-05-17 04:31:50|9400.77|9280.77|9400.83|9280.83|9400.89|9280.89|9400.31|9280.31|10
1652761920000|2022-05-17 04:32:00|9401.58|9281.58|9405.28|9285.28|9405.28|9285.28|9401.57|9281.57|9
1652761930000|2022-05-17 04:32:10|9405.31|9285.31|9405.36|9285.36|9405.57|9285.57|9405.31|9285.31|7
1652761940000|2022-05-17 04:32:20|9405.41|9285.41|9408.3|9288.3|9408.42|9288.42|9405.41|9285.41|10
1652761950000|2022-05-17 04:32:30|9408.42|9288.42|9407.96|9287.96|9409|9289|9407.94|9287.94|10
1652761960000|2022-05-17 04:32:40|9407.98|9287.98|9408.19|9288.19|9408.21|9288.21|9407.98|9287.98|10
1652761970000|2022-05-17 04:32:50|9408.15|9288.15|9407.92|9287.92|9408.22|9288.22|9407.92|9287.92|8
1652761980000|2022-05-17 04:33:00|9408.07|9288.07|9408.3|9288.3|9408.67|9288.67|9408.07|9288.07|9
1652761990000|2022-05-17 04:33:10|9408.48|9288.48|9409.03|9289.03|9409.03|9289.03|9408.48|9288.48|9
1652762000000|2022-05-17 04:33:20|9409.02|9289.02|9409.46|9289.46|9409.57|9289.57|9409.02|9289.02|9
1652762010000|2022-05-17 04:33:30|9409.39|9289.39|9409.74|9289.74|9409.85|9289.85|9409.39|9289.39|10
1652762020000|2022-05-17 04:33:40|9409.59|9289.59|9413.2|9293.2|9413.2|9293.2|9409.59|9289.59|10
1652762030000|2022-05-17 04:33:50|9413.14|9293.14|9412.94|9292.94|9413.26|9293.26|9412.94|9292.94|8
1652762040000|2022-05-17 04:34:00|9413.44|9293.44|9412.64|9292.64|9413.44|9293.44|9412.59|9292.59|10
1652762050000|2022-05-17 04:34:10|9412.36|9292.36|9413.07|9293.07|9413.07|9293.07|9412.09|9292.09|10
1652762060000|2022-05-17 04:34:20|9413.39|9293.39|9415.97|9295.97|9415.97|9295.97|9413.39|9293.39|10
1652762070000|2022-05-17 04:34:30|9416.1|9296.1|9416.35|9296.35|9416.35|9296.35|9415.75|9295.75|10
1652762080000|2022-05-17 04:34:40|9416.46|9296.46|9417.3|9297.3|9417.3|9297.3|9416.46|9296.46|10
1652762090000|2022-05-17 04:34:50|9417.36|9297.36|9419.25|9299.25|9419.25|9299.25|9417.36|9297.36|10
1652762100000|2022-05-17 04:35:00|9419.29|9299.29|9421.1|9301.1|9421.1|9301.1|9419.29|9299.29|9
1652762110000|2022-05-17 04:35:10|9420.85|9300.85|9421.59|9301.59|9421.59|9301.59|9420.46|9300.46|10
1652762120000|2022-05-17 04:35:20|9421.22|9301.22|9423.25|9303.25|9423.25|9303.25|9421.21|9301.21|9
1652762130000|2022-05-17 04:35:30|9423.31|9303.31|9425.47|9305.47|9425.68|9305.68|9423.31|9303.31|10
1652762140000|2022-05-17 04:35:40|9425.53|9305.53|9428.34|9308.34|9428.4|9308.4|9425.53|9305.53|9
1652762150000|2022-05-17 04:35:50|9428.69|9308.69|9429.66|9309.66|9429.66|9309.66|9427.51|9307.51|10
1652762160000|2022-05-17 04:36:00|9428.78|9308.78|9431.07|9311.07|9431.2|9311.2|9428.78|9308.78|10
1652762170000|2022-05-17 04:36:10|9431.21|9311.21|9431.14|9311.14|9431.39|9311.39|9430.5|9310.5|9
1652762180000|2022-05-17 04:36:20|9431.2|9311.2|9432.31|9312.31|9432.42|9312.42|9430.34|9310.34|10
1652762190000|2022-05-17 04:36:30|9431.84|9311.84|9431.67|9311.67|9432.67|9312.67|9431.36|9311.36|9
1652762200000|2022-05-17 04:36:40|9432.7|9312.7|9433.98|9313.98|9433.98|9313.98|9431.76|9311.76|10
1652762210000|2022-05-17 04:36:50|9433.19|9313.19|9441.29|9321.29|9441.29|9321.29|9433.19|9313.19|10
1652762220000|2022-05-17 04:37:00|9439.66|9319.66|9449.33|9329.33|9449.94|9329.94|9439.66|9319.66|10
1652762230000|2022-05-17 04:37:10|9449.57|9329.57|9450.34|9330.34|9450.64|9330.64|9448.93|9328.93|10
1652762240000|2022-05-17 04:37:20|9450.82|9330.82|9452.1|9332.1|9452.95|9332.95|9450.82|9330.82|9
1652762250000|2022-05-17 04:37:30|9452.21|9332.21|9451.88|9331.88|9452.95|9332.95|9451.74|9331.74|10
1652762260000|2022-05-17 04:37:40|9451.9|9331.9|9452.58|9332.58|9453.21|9333.21|9451.9|9331.9|10
1652762270000|2022-05-17 04:37:50|9452.89|9332.89|9452.03|9332.03|9453.22|9333.22|9451.6|9331.6|10
1652762280000|2022-05-17 04:38:00|9451.95|9331.95|9450.99|9330.99|9451.95|9331.95|9450.99|9330.99|10
1652762290000|2022-05-17 04:38:10|9451.26|9331.26|9450.93|9330.93|9451.85|9331.85|9450.93|9330.93|10
1652762300000|2022-05-17 04:38:20|9450.98|9330.98|9449.54|9329.54|9450.98|9330.98|9449.51|9329.51|10
1652762310000|2022-05-17 04:38:30|9449.56|9329.56|9449.11|9329.11|9449.58|9329.58|9448.94|9328.94|10
1652762320000|2022-05-17 04:38:40|9449.15|9329.15|9449.69|9329.69|9449.79|9329.79|9448.95|9328.95|9
1652762330000|2022-05-17 04:38:50|9449.76|9329.76|9450.42|9330.42|9450.42|9330.42|9449.76|9329.76|9
1652762340000|2022-05-17 04:39:00|9450.68|9330.68|9449.38|9329.38|9450.89|9330.89|9449.38|9329.38|10
1652762350000|2022-05-17 04:39:10|9449.28|9329.28|9452.08|9332.08|9452.08|9332.08|9449.28|9329.28|10
1652762360000|2022-05-17 04:39:20|9452.07|9332.07|9451.43|9331.43|9452.35|9332.35|9451.43|9331.43|9
1652762370000|2022-05-17 04:39:30|9451.38|9331.38|9449.66|9329.66|9451.38|9331.38|9449.66|9329.66|10
1652762380000|2022-05-17 04:39:40|9449.47|9329.47|9448.05|9328.05|9449.47|9329.47|9448.04|9328.04|10
1652762390000|2022-05-17 04:39:50|9447.83|9327.83|9445.05|9325.05|9448.11|9328.11|9445.05|9325.05|10
1652762400000|2022-05-17 04:40:00|9444.76|9324.76|9444.48|9324.48|9444.77|9324.77|9444.02|9324.02|10
1652762410000|2022-05-17 04:40:10|9443.4|9323.4|9442.24|9322.24|9444.29|9324.29|9442.24|9322.24|10
1652762420000|2022-05-17 04:40:20|9443.77|9323.77|9443.71|9323.71|9444.69|9324.69|9442.32|9322.32|10
1652762430000|2022-05-17 04:40:30|9443.72|9323.72|9444.7|9324.7|9444.7|9324.7|9442.85|9322.85|10
1652762440000|2022-05-17 04:40:40|9443.68|9323.68|9449.51|9329.51|9450.13|9330.13|9443.68|9323.68|10
1652762450000|2022-05-17 04:40:50|9449.72|9329.72|9451.45|9331.45|9452.71|9332.71|9449.72|9329.72|10
1652762460000|2022-05-17 04:41:00|9450.07|9330.07|9447.19|9327.19|9450.7|9330.7|9447.06|9327.06|10
1652762470000|2022-05-17 04:41:10|9447.11|9327.11|9442.8|9322.8|9447.11|9327.11|9442.8|9322.8|10
1652762480000|2022-05-17 04:41:20|9441.62|9321.62|9439.45|9319.45|9441.75|9321.75|9439.45|9319.45|10
1652762490000|2022-05-17 04:41:30|9438.04|9318.04|9435.98|9315.98|9439.43|9319.43|9435.98|9315.98|10
1652762500000|2022-05-17 04:41:40|9436.21|9316.21|9433.67|9313.67|9436.39|9316.39|9433.67|9313.67|10
1652762510000|2022-05-17 04:41:50|9433.8|9313.8|9430.82|9310.82|9434.2|9314.2|9430.82|9310.82|10
1652762520000|2022-05-17 04:42:00|9430.75|9310.75|9429.84|9309.84|9430.75|9310.75|9429.17|9309.17|10
1652762530000|2022-05-17 04:42:10|9428.29|9308.29|9426.07|9306.07|9428.29|9308.29|9425.99|9305.99|10
1652762540000|2022-05-17 04:42:20|9426.06|9306.06|9430.25|9310.25|9430.25|9310.25|9426.06|9306.06|10
1652762550000|2022-05-17 04:42:30|9430.31|9310.31|9431.12|9311.12|9431.12|9311.12|9430.14|9310.14|10
1652762560000|2022-05-17 04:42:40|9431.17|9311.17|9432.13|9312.13|9432.13|9312.13|9430.76|9310.76|10
1652762570000|2022-05-17 04:42:50|9431.81|9311.81|9431.12|9311.12|9431.81|9311.81|9430.87|9310.87|10
1652762580000|2022-05-17 04:43:00|9431.27|9311.27|9434|9314|9434|9314|9431.03|9311.03|10
1652762590000|2022-05-17 04:43:10|9433.83|9313.83|9434.5|9314.5|9434.5|9314.5|9433.28|9313.28|10
1652762600000|2022-05-17 04:43:20|9434.6|9314.6|9434.52|9314.52|9435.1|9315.1|9434.52|9314.52|10
1652762610000|2022-05-17 04:43:30|9434.57|9314.57|9434.1|9314.1|9434.79|9314.79|9433.85|9313.85|10
1652762620000|2022-05-17 04:43:40|9433.84|9313.84|9432.94|9312.94|9434.08|9314.08|9432.94|9312.94|10
1652762630000|2022-05-17 04:43:50|9433.31|9313.31|9433.41|9313.41|9433.43|9313.43|9433.27|9313.27|10
1652762640000|2022-05-17 04:44:00|9433.78|9313.78|9434.06|9314.06|9434.06|9314.06|9433.14|9313.14|9
1652762650000|2022-05-17 04:44:10|9433.56|9313.56|9434.69|9314.69|9434.69|9314.69|9433.21|9313.21|10
1652762660000|2022-05-17 04:44:20|9434.65|9314.65|9436.22|9316.22|9436.22|9316.22|9434.65|9314.65|10
1652762670000|2022-05-17 04:44:30|9436.07|9316.07|9436.33|9316.33|9436.33|9316.33|9435.88|9315.88|9
1652762680000|2022-05-17 04:44:40|9436.24|9316.24|9436.59|9316.59|9436.74|9316.74|9436.15|9316.15|10
1652762690000|2022-05-17 04:44:50|9436.17|9316.17|9435.8|9315.8|9436.7|9316.7|9435.8|9315.8|9
1652762700000|2022-05-17 04:45:00|9435.64|9315.64|9437.24|9317.24|9437.24|9317.24|9435.47|9315.47|10
1652762710000|2022-05-17 04:45:10|9436.95|9316.95|9438.56|9318.56|9439.18|9319.18|9436.95|9316.95|10
1652762720000|2022-05-17 04:45:20|9439.32|9319.32|9439.36|9319.36|9440.29|9320.29|9438.65|9318.65|9
1652762730000|2022-05-17 04:45:30|9440.36|9320.36|9438.9|9318.9|9440.36|9320.36|9438.9|9318.9|9
1652762740000|2022-05-17 04:45:40|9439.04|9319.04|9439.05|9319.05|9439.25|9319.25|9438.31|9318.31|10
1652762750000|2022-05-17 04:45:50|9437.83|9317.83|9438.39|9318.39|9439.01|9319.01|9437.37|9317.37|10
1652762760000|2022-05-17 04:46:00|9438.01|9318.01|9437.43|9317.43|9438.01|9318.01|9436.45|9316.45|10
1652762770000|2022-05-17 04:46:10|9436.75|9316.75|9436.73|9316.73|9437.51|9317.51|9436.73|9316.73|10
1652762780000|2022-05-17 04:46:20|9436.28|9316.28|9435.12|9315.12|9436.28|9316.28|9435.12|9315.12|10
1652762790000|2022-05-17 04:46:30|9434.9|9314.9|9434.27|9314.27|9434.9|9314.9|9434.27|9314.27|9
1652762800000|2022-05-17 04:46:40|9434.21|9314.21|9435.23|9315.23|9435.23|9315.23|9434.21|9314.21|9
1652762810000|2022-05-17 04:46:50|9434.2|9314.2|9434.84|9314.84|9435.94|9315.94|9433.95|9313.95|10
1652762820000|2022-05-17 04:47:00|9434.21|9314.21|9434.55|9314.55|9434.65|9314.65|9434.21|9314.21|9
1652762830000|2022-05-17 04:47:10|9435.1|9315.1|9436.35|9316.35|9436.35|9316.35|9434.41|9314.41|10
1652762840000|2022-05-17 04:47:20|9436.56|9316.56|9437.73|9317.73|9437.73|9317.73|9436.56|9316.56|10
1652762850000|2022-05-17 04:47:30|9437.76|9317.76|9437.2|9317.2|9437.76|9317.76|9437.1|9317.1|9
1652762860000|2022-05-17 04:47:40|9437.42|9317.42|9438.44|9318.44|9438.44|9318.44|9437.42|9317.42|10
1652762870000|2022-05-17 04:47:50|9438.6|9318.6|9439.73|9319.73|9439.73|9319.73|9438.6|9318.6|7
1652762880000|2022-05-17 04:48:00|9439.85|9319.85|9441.64|9321.64|9441.64|9321.64|9439.84|9319.84|10
1652762890000|2022-05-17 04:48:10|9441.56|9321.56|9441.77|9321.77|9441.96|9321.96|9441.56|9321.56|10
1652762900000|2022-05-17 04:48:20|9441.78|9321.78|9441.92|9321.92|9442.53|9322.53|9441.64|9321.64|10
1652762910000|2022-05-17 04:48:30|9441.97|9321.97|9445.29|9325.29|9445.58|9325.58|9441.97|9321.97|10
1652762920000|2022-05-17 04:48:40|9445.49|9325.49|9447.91|9327.91|9447.91|9327.91|9445.49|9325.49|10
1652762930000|2022-05-17 04:48:50|9448.88|9328.88|9452.01|9332.01|9452.41|9332.41|9448.88|9328.88|10
1652762940000|2022-05-17 04:49:00|9452.45|9332.45|9453.38|9333.38|9453.38|9333.38|9451.79|9331.79|10
1652762950000|2022-05-17 04:49:10|9453.46|9333.46|9453.64|9333.64|9453.77|9333.77|9453.15|9333.15|10
1652762960000|2022-05-17 04:49:20|9453.69|9333.69|9455.21|9335.21|9455.68|9335.68|9453.62|9333.62|10
1652762970000|2022-05-17 04:49:30|9455.61|9335.61|9456.36|9336.36|9456.61|9336.61|9455.42|9335.42|10
1652762980000|2022-05-17 04:49:40|9457.26|9337.26|9459.29|9339.29|9459.68|9339.68|9457.26|9337.26|10
1652762990000|2022-05-17 04:49:50|9460.56|9340.56|9460.94|9340.94|9460.94|9340.94|9459.86|9339.86|10
1652763000000|2022-05-17 04:50:00|9461.06|9341.06|9461.23|9341.23|9461.23|9341.23|9459.26|9339.26|10
1652763010000|2022-05-17 04:50:10|9461.84|9341.84|9460.77|9340.77|9461.84|9341.84|9460.71|9340.71|10
1652763020000|2022-05-17 04:50:20|9460.57|9340.57|9460.8|9340.8|9461.66|9341.66|9460.57|9340.57|10
1652763030000|2022-05-17 04:50:30|9461.42|9341.42|9460.31|9340.31|9461.42|9341.42|9459.8|9339.8|10
1652763040000|2022-05-17 04:50:40|9460.14|9340.14|9459.92|9339.92|9460.36|9340.36|9459.46|9339.46|10
1652763050000|2022-05-17 04:50:50|9459.75|9339.75|9461.36|9341.36|9461.36|9341.36|9459.75|9339.75|10
1652763060000|2022-05-17 04:51:00|9461.1|9341.1|9460.45|9340.45|9461.1|9341.1|9460.34|9340.34|10
1652763070000|2022-05-17 04:51:10|9460.19|9340.19|9459.36|9339.36|9460.49|9340.49|9459.36|9339.36|10
1652763080000|2022-05-17 04:51:20|9459.32|9339.32|9457.4|9337.4|9459.32|9339.32|9457.4|9337.4|10
1652763090000|2022-05-17 04:51:30|9457.04|9337.04|9456.25|9336.25|9457.04|9337.04|9456.03|9336.03|10
1652763100000|2022-05-17 04:51:40|9456.22|9336.22|9454.65|9334.65|9456.22|9336.22|9454.65|9334.65|10
1652763110000|2022-05-17 04:51:50|9456.17|9336.17|9458.81|9338.81|9459.2|9339.2|9456.17|9336.17|10
1652763120000|2022-05-17 04:52:00|9458.92|9338.92|9459.81|9339.81|9460|9340|9458.92|9338.92|10
1652763130000|2022-05-17 04:52:10|9459.3|9339.3|9459.06|9339.06|9459.3|9339.3|9458.76|9338.76|9
1652763140000|2022-05-17 04:52:20|9458.75|9338.75|9459.34|9339.34|9459.34|9339.34|9458.75|9338.75|8
1652763150000|2022-05-17 04:52:30|9459.21|9339.21|9459.41|9339.41|9459.5|9339.5|9459.21|9339.21|9
1652763160000|2022-05-17 04:52:40|9459.31|9339.31|9460.37|9340.37|9460.37|9340.37|9459.31|9339.31|9
1652763170000|2022-05-17 04:52:50|9460.41|9340.41|9460.95|9340.95|9460.95|9340.95|9460.26|9340.26|10
1652763180000|2022-05-17 04:53:00|9460.97|9340.97|9461.49|9341.49|9461.49|9341.49|9460.97|9340.97|7
1652763190000|2022-05-17 04:53:10|9461.38|9341.38|9462.43|9342.43|9462.61|9342.61|9461.32|9341.32|10
1652763200000|2022-05-17 04:53:20|9462.73|9342.73|9462.16|9342.16|9462.84|9342.84|9462.16|9342.16|10
1652763210000|2022-05-17 04:53:30|9462.07|9342.07|9462.19|9342.19|9462.97|9342.97|9461.58|9341.58|10
1652763220000|2022-05-17 04:53:40|9462.45|9342.45|9461.58|9341.58|9462.45|9342.45|9461.47|9341.47|9
1652763230000|2022-05-17 04:53:50|9461.43|9341.43|9461.08|9341.08|9461.74|9341.74|9461.08|9341.08|10
1652763240000|2022-05-17 04:54:00|9461.01|9341.01|9462.06|9342.06|9462.13|9342.13|9461.01|9341.01|10
1652763250000|2022-05-17 04:54:10|9462.12|9342.12|9462.29|9342.29|9462.53|9342.53|9462.12|9342.12|9
1652763260000|2022-05-17 04:54:20|9462.46|9342.46|9461.72|9341.72|9462.57|9342.57|9461.72|9341.72|9
1652763270000|2022-05-17 04:54:30|9461.25|9341.25|9462.17|9342.17|9462.17|9342.17|9460.86|9340.86|10
1652763280000|2022-05-17 04:54:40|9462.27|9342.27|9461.55|9341.55|9462.27|9342.27|9461.55|9341.55|9
1652763290000|2022-05-17 04:54:50|9460.93|9340.93|9459.07|9339.07|9460.93|9340.93|9459.07|9339.07|10
1652763300000|2022-05-17 04:55:00|9458.71|9338.71|9460.66|9340.66|9460.66|9340.66|9458.71|9338.71|10
1652763310000|2022-05-17 04:55:10|9460.52|9340.52|9460.59|9340.59|9460.93|9340.93|9460.52|9340.52|9
1652763320000|2022-05-17 04:55:20|9460.74|9340.74|9459.98|9339.98|9460.95|9340.95|9459.98|9339.98|10
1652763330000|2022-05-17 04:55:30|9459.79|9339.79|9459.18|9339.18|9459.79|9339.79|9459.1|9339.1|10
1652763340000|2022-05-17 04:55:40|9459.16|9339.16|9458.81|9338.81|9459.67|9339.67|9458.81|9338.81|10
1652763350000|2022-05-17 04:55:50|9458.72|9338.72|9457.81|9337.81|9458.72|9338.72|9457.81|9337.81|9
1652763360000|2022-05-17 04:56:00|9457.34|9337.34|9457.7|9337.7|9457.7|9337.7|9457.27|9337.27|9
1652763370000|2022-05-17 04:56:10|9457.44|9337.44|9457.51|9337.51|9457.51|9337.51|9457.3|9337.3|9
1652763380000|2022-05-17 04:56:20|9457.42|9337.42|9456.74|9336.74|9457.45|9337.45|9456.65|9336.65|8
1652763390000|2022-05-17 04:56:30|9456.98|9336.98|9458.39|9338.39|9458.44|9338.44|9456.98|9336.98|10
1652763400000|2022-05-17 04:56:40|9458.68|9338.68|9457.57|9337.57|9459.15|9339.15|9457.57|9337.57|10
1652763410000|2022-05-17 04:56:50|9457.28|9337.28|9453.82|9333.82|9457.28|9337.28|9453.82|9333.82|9
1652763420000|2022-05-17 04:57:00|9452.57|9332.57|9452.33|9332.33|9452.57|9332.57|9451.67|9331.67|10
1652763430000|2022-05-17 04:57:10|9451.38|9331.38|9448.92|9328.92|9451.38|9331.38|9448.92|9328.92|10
1652763440000|2022-05-17 04:57:20|9448.1|9328.1|9446.02|9326.02|9448.1|9328.1|9446.02|9326.02|10
1652763450000|2022-05-17 04:57:30|9446.09|9326.09|9445.5|9325.5|9446.09|9326.09|9445.5|9325.5|10
1652763460000|2022-05-17 04:57:40|9445.68|9325.68|9446.34|9326.34|9446.34|9326.34|9445.68|9325.68|9
1652763470000|2022-05-17 04:57:50|9446.81|9326.81|9446.49|9326.49|9446.81|9326.81|9445.66|9325.66|10
1652763480000|2022-05-17 04:58:00|9446.08|9326.08|9446.4|9326.4|9446.74|9326.74|9446.08|9326.08|9
1652763490000|2022-05-17 04:58:10|9447.01|9327.01|9446.85|9326.85|9447.82|9327.82|9446.55|9326.55|9
1652763500000|2022-05-17 04:58:20|9447.53|9327.53|9449.48|9329.48|9449.52|9329.52|9447.07|9327.07|10
1652763510000|2022-05-17 04:58:30|9449.51|9329.51|9450.51|9330.51|9450.51|9330.51|9449.49|9329.49|9
1652763520000|2022-05-17 04:58:40|9449.92|9329.92|9449.75|9329.75|9450.46|9330.46|9449.75|9329.75|10
1652763530000|2022-05-17 04:58:50|9449.79|9329.79|9449.83|9329.83|9449.87|9329.87|9449.18|9329.18|9
1652763540000|2022-05-17 04:59:00|9449.99|9329.99|9450.19|9330.19|9450.5|9330.5|9449.37|9329.37|10
1652763550000|2022-05-17 04:59:10|9450.37|9330.37|9451.68|9331.68|9451.68|9331.68|9450.24|9330.24|10
1652763560000|2022-05-17 04:59:20|9451.59|9331.59|9452.81|9332.81|9452.81|9332.81|9451.47|9331.47|10
1652763570000|2022-05-17 04:59:30|9452.48|9332.48|9452.56|9332.56|9453.25|9333.25|9451.81|9331.81|10
1652763580000|2022-05-17 04:59:40|9452.7|9332.7|9452.34|9332.34|9452.91|9332.91|9452.16|9332.16|9
1652763590000|2022-05-17 04:59:50|9452.13|9332.13|9452.22|9332.22|9453.04|9333.04|9452.03|9332.03|10
1652763600000|2022-05-17 05:00:00|9452.43|9332.43|9452.43|9332.43|9453.06|9333.06|9452.14|9332.14|10
1652763610000|2022-05-17 05:00:10|9452.09|9332.09|9453.23|9333.23|9453.23|9333.23|9452.09|9332.09|10
1652763620000|2022-05-17 05:00:20|9453.12|9333.12|9453.95|9333.95|9454.26|9334.26|9453.1|9333.1|10
1652763630000|2022-05-17 05:00:30|9454.57|9334.57|9454.82|9334.82|9454.82|9334.82|9454.22|9334.22|10
1652763640000|2022-05-17 05:00:40|9454.64|9334.64|9455.1|9335.1|9455.23|9335.23|9454.64|9334.64|10
1652763650000|2022-05-17 05:00:50|9455.34|9335.34|9455.89|9335.89|9455.89|9335.89|9454.44|9334.44|8
1652763660000|2022-05-17 05:01:00|9455.72|9335.72|9454.53|9334.53|9455.72|9335.72|9453.35|9333.35|10
1652763670000|2022-05-17 05:01:10|9454.21|9334.21|9454.55|9334.55|9454.97|9334.97|9454.21|9334.21|10
1652763680000|2022-05-17 05:01:20|9454.56|9334.56|9454.1|9334.1|9454.81|9334.81|9453.64|9333.64|10
1652763690000|2022-05-17 05:01:30|9454.56|9334.56|9454.74|9334.74|9454.8|9334.8|9454.12|9334.12|10
1652763700000|2022-05-17 05:01:40|9454.45|9334.45|9456.11|9336.11|9456.11|9336.11|9454.45|9334.45|10
1652763710000|2022-05-17 05:01:50|9455.66|9335.66|9456.27|9336.27|9456.3|9336.3|9455.46|9335.46|9
1652763720000|2022-05-17 05:02:00|9455.8|9335.8|9457.66|9337.66|9457.66|9337.66|9455.78|9335.78|10
1652763730000|2022-05-17 05:02:10|9457.46|9337.46|9459.93|9339.93|9459.93|9339.93|9457.46|9337.46|10
1652763740000|2022-05-17 05:02:20|9459.64|9339.64|9460.83|9340.83|9461.7|9341.7|9459.64|9339.64|10
1652763750000|2022-05-17 05:02:30|9461.95|9341.95|9461.89|9341.89|9462.52|9342.52|9460.97|9340.97|10
1652763760000|2022-05-17 05:02:40|9462.51|9342.51|9463.09|9343.09|9463.38|9343.38|9462.43|9342.43|9
1652763770000|2022-05-17 05:02:50|9463.02|9343.02|9463.9|9343.9|9463.97|9343.97|9463.02|9343.02|10
1652763780000|2022-05-17 05:03:00|9464.13|9344.13|9464.18|9344.18|9464.31|9344.31|9464.09|9344.09|8
1652763790000|2022-05-17 05:03:10|9464.29|9344.29|9464.46|9344.46|9464.72|9344.72|9464.24|9344.24|10
1652763800000|2022-05-17 05:03:20|9464.72|9344.72|9465.53|9345.53|9465.53|9345.53|9464.72|9344.72|9
1652763810000|2022-05-17 05:03:30|9465.46|9345.46|9465.76|9345.76|9466.25|9346.25|9465.05|9345.05|10
1652763820000|2022-05-17 05:03:40|9465.96|9345.96|9466.04|9346.04|9466.04|9346.04|9465.46|9345.46|10
1652763830000|2022-05-17 05:03:50|9465.87|9345.87|9465.79|9345.79|9465.94|9345.94|9465.37|9345.37|10
1652763840000|2022-05-17 05:04:00|9465.58|9345.58|9464.6|9344.6|9465.77|9345.77|9464.6|9344.6|10
1652763850000|2022-05-17 05:04:10|9465.56|9345.56|9465.04|9345.04|9465.56|9345.56|9464.08|9344.08|10
1652763860000|2022-05-17 05:04:20|9464.94|9344.94|9462.42|9342.42|9464.94|9344.94|9462.42|9342.42|10
1652763870000|2022-05-17 05:04:30|9462.4|9342.4|9463.05|9343.05|9463.35|9343.35|9462.4|9342.4|10
1652763880000|2022-05-17 05:04:40|9463.09|9343.09|9462.6|9342.6|9463.83|9343.83|9462.49|9342.49|10
1652763890000|2022-05-17 05:04:50|9463.06|9343.06|9459.58|9339.58|9463.06|9343.06|9459.58|9339.58|10
1652763900000|2022-05-17 05:05:00|9459.36|9339.36|9456.92|9336.92|9460.16|9340.16|9456.92|9336.92|10
1652763910000|2022-05-17 05:05:10|9458.15|9338.15|9457.73|9337.73|9458.15|9338.15|9457.73|9337.73|10
1652763920000|2022-05-17 05:05:20|9457.57|9337.57|9457.15|9337.15|9457.69|9337.69|9456.92|9336.92|9
1652763930000|2022-05-17 05:05:30|9457.12|9337.12|9456.21|9336.21|9457.91|9337.91|9455.67|9335.67|9
1652763940000|2022-05-17 05:05:40|9456.39|9336.39|9455.15|9335.15|9456.42|9336.42|9455.15|9335.15|10
1652763950000|2022-05-17 05:05:50|9455.23|9335.23|9455.28|9335.28|9455.35|9335.35|9454.65|9334.65|9
1652763960000|2022-05-17 05:06:00|9455.48|9335.48|9454.85|9334.85|9455.71|9335.71|9454.85|9334.85|9
1652763970000|2022-05-17 05:06:10|9454.91|9334.91|9454.61|9334.61|9455.39|9335.39|9454.61|9334.61|9
1652763980000|2022-05-17 05:06:20|9454.62|9334.62|9454.3|9334.3|9455.03|9335.03|9454.3|9334.3|10
1652763990000|2022-05-17 05:06:30|9454.06|9334.06|9454.86|9334.86|9454.86|9334.86|9454.06|9334.06|9
1652764000000|2022-05-17 05:06:40|9454.87|9334.87|9455.35|9335.35|9455.35|9335.35|9454.87|9334.87|9
1652764010000|2022-05-17 05:06:50|9455.51|9335.51|9455.67|9335.67|9455.67|9335.67|9455.2|9335.2|9
1652764020000|2022-05-17 05:07:00|9455.59|9335.59|9455.44|9335.44|9455.72|9335.72|9455.44|9335.44|10
1652764030000|2022-05-17 05:07:10|9455.63|9335.63|9455.13|9335.13|9456|9336|9455.13|9335.13|10
1652764040000|2022-05-17 05:07:20|9455.11|9335.11|9455.03|9335.03|9455.49|9335.49|9454.81|9334.81|8
1652764050000|2022-05-17 05:07:30|9454.81|9334.81|9454.07|9334.07|9455.03|9335.03|9454.07|9334.07|10
1652764060000|2022-05-17 05:07:40|9454.02|9334.02|9451.44|9331.44|9454.1|9334.1|9451.44|9331.44|9
1652764070000|2022-05-17 05:07:50|9451.85|9331.85|9451.34|9331.34|9452.29|9332.29|9451|9331|10
1652764080000|2022-05-17 05:08:00|9450.6|9330.6|9449.2|9329.2|9450.6|9330.6|9449.2|9329.2|10
1652764090000|2022-05-17 05:08:10|9449.23|9329.23|9447.14|9327.14|9449.23|9329.23|9447.14|9327.14|9
1652764100000|2022-05-17 05:08:20|9447.39|9327.39|9445.72|9325.72|9447.39|9327.39|9445.72|9325.72|10
1652764110000|2022-05-17 05:08:30|9445.98|9325.98|9445.49|9325.49|9445.98|9325.98|9445.27|9325.27|9
1652764120000|2022-05-17 05:08:40|9444.85|9324.85|9444.32|9324.32|9444.98|9324.98|9444.32|9324.32|10
1652764130000|2022-05-17 05:08:50|9444.07|9324.07|9443.27|9323.27|9444.32|9324.32|9443.27|9323.27|10
1652764140000|2022-05-17 05:09:00|9444.04|9324.04|9444.46|9324.46|9444.46|9324.46|9443.62|9323.62|10
1652764150000|2022-05-17 05:09:10|9443.63|9323.63|9443.53|9323.53|9444.36|9324.36|9443.53|9323.53|10
1652764160000|2022-05-17 05:09:20|9443.61|9323.61|9443.29|9323.29|9443.73|9323.73|9442.36|9322.36|10
1652764170000|2022-05-17 05:09:30|9442.46|9322.46|9442.77|9322.77|9443.14|9323.14|9442.11|9322.11|9
1652764180000|2022-05-17 05:09:40|9442.47|9322.47|9438.79|9318.79|9442.47|9322.47|9438.79|9318.79|10
1652764190000|2022-05-17 05:09:50|9438.58|9318.58|9436.92|9316.92|9438.58|9318.58|9436.92|9316.92|9
1652764200000|2022-05-17 05:10:00|9437.16|9317.16|9436.24|9316.24|9437.16|9317.16|9436.23|9316.23|10
1652764210000|2022-05-17 05:10:10|9436.2|9316.2|9432.96|9312.96|9436.2|9316.2|9432.96|9312.96|10
1652764220000|2022-05-17 05:10:20|9432.9|9312.9|9431.85|9311.85|9432.9|9312.9|9431.85|9311.85|10
1652764230000|2022-05-17 05:10:30|9431.79|9311.79|9430.78|9310.78|9431.79|9311.79|9430.78|9310.78|10
1652764240000|2022-05-17 05:10:40|9431.02|9311.02|9432.14|9312.14|9432.14|9312.14|9431.02|9311.02|10
1652764250000|2022-05-17 05:10:50|9432.36|9312.36|9433.25|9313.25|9433.57|9313.57|9432.29|9312.29|10
1652764260000|2022-05-17 05:11:00|9433.35|9313.35|9432.1|9312.1|9433.44|9313.44|9431.98|9311.98|10
1652764270000|2022-05-17 05:11:10|9433.25|9313.25|9431.96|9311.96|9433.25|9313.25|9431.62|9311.62|10
1652764280000|2022-05-17 05:11:20|9432.07|9312.07|9432.47|9312.47|9432.54|9312.54|9432.05|9312.05|10
1652764290000|2022-05-17 05:11:30|9432.48|9312.48|9432.36|9312.36|9432.99|9312.99|9432.36|9312.36|10
1652764300000|2022-05-17 05:11:40|9432.55|9312.55|9431.84|9311.84|9432.55|9312.55|9431.67|9311.67|9
1652764310000|2022-05-17 05:11:50|9432.37|9312.37|9432.11|9312.11|9432.44|9312.44|9431.62|9311.62|9
1652764320000|2022-05-17 05:12:00|9432.12|9312.12|9432.65|9312.65|9432.65|9312.65|9431.45|9311.45|10
1652764330000|2022-05-17 05:12:10|9432.68|9312.68|9432.19|9312.19|9432.77|9312.77|9432.19|9312.19|10
1652764340000|2022-05-17 05:12:20|9433.39|9313.39|9432.81|9312.81|9433.39|9313.39|9432.64|9312.64|9
1652764350000|2022-05-17 05:12:30|9432.41|9312.41|9431.81|9311.81|9432.47|9312.47|9431.65|9311.65|10
1652764360000|2022-05-17 05:12:40|9431.83|9311.83|9431.8|9311.8|9431.83|9311.83|9431.06|9311.06|10
1652764370000|2022-05-17 05:12:50|9431.89|9311.89|9431.9|9311.9|9432.15|9312.15|9431.54|9311.54|9
1652764380000|2022-05-17 05:13:00|9431.43|9311.43|9428.59|9308.59|9431.53|9311.53|9428.59|9308.59|10
1652764390000|2022-05-17 05:13:10|9429.16|9309.16|9427.9|9307.9|9429.16|9309.16|9426.47|9306.47|10
1652764400000|2022-05-17 05:13:20|9426.61|9306.61|9426.67|9306.67|9427.51|9307.51|9425.67|9305.67|10
1652764410000|2022-05-17 05:13:30|9425.69|9305.69|9426.52|9306.52|9426.78|9306.78|9425.55|9305.55|10
1652764420000|2022-05-17 05:13:40|9426.96|9306.96|9427.2|9307.2|9427.27|9307.27|9426.18|9306.18|9
1652764430000|2022-05-17 05:13:50|9426.82|9306.82|9426.42|9306.42|9426.82|9306.82|9425.97|9305.97|9
1652764440000|2022-05-17 05:14:00|9426.03|9306.03|9425.39|9305.39|9426.11|9306.11|9424.86|9304.86|10
1652764450000|2022-05-17 05:14:10|9425.88|9305.88|9424.99|9304.99|9425.88|9305.88|9424.99|9304.99|10
1652764460000|2022-05-17 05:14:20|9424.92|9304.92|9423.87|9303.87|9424.92|9304.92|9423.87|9303.87|10
1652764470000|2022-05-17 05:14:30|9423.8|9303.8|9424.07|9304.07|9424.15|9304.15|9423.65|9303.65|10
1652764480000|2022-05-17 05:14:40|9424.14|9304.14|9423.69|9303.69|9424.21|9304.21|9423.69|9303.69|9
1652764490000|2022-05-17 05:14:50|9423.6|9303.6|9423.89|9303.89|9424.01|9304.01|9423.44|9303.44|10
1652764500000|2022-05-17 05:15:00|9423.96|9303.96|9424.09|9304.09|9424.09|9304.09|9423.53|9303.53|9
1652764510000|2022-05-17 05:15:10|9423.42|9303.42|9424.23|9304.23|9424.23|9304.23|9423.22|9303.22|10
1652764520000|2022-05-17 05:15:20|9424.98|9304.98|9425.6|9305.6|9425.6|9305.6|9424.98|9304.98|9
1652764530000|2022-05-17 05:15:30|9425.32|9305.32|9425.97|9305.97|9425.97|9305.97|9425.12|9305.12|9
1652764540000|2022-05-17 05:15:40|9425.32|9305.32|9425.47|9305.47|9426.53|9306.53|9425.32|9305.32|10
1652764550000|2022-05-17 05:15:50|9425.39|9305.39|9425.43|9305.43|9425.71|9305.71|9425.37|9305.37|9
1652764560000|2022-05-17 05:16:00|9425.39|9305.39|9424.19|9304.19|9425.52|9305.52|9424.19|9304.19|10
1652764570000|2022-05-17 05:16:10|9424.31|9304.31|9424.46|9304.46|9424.52|9304.52|9424.22|9304.22|10
1652764580000|2022-05-17 05:16:20|9424.42|9304.42|9423.98|9303.98|9424.42|9304.42|9423.98|9303.98|9
1652764590000|2022-05-17 05:16:30|9423.97|9303.97|9424.6|9304.6|9424.6|9304.6|9423.97|9303.97|9
1652764600000|2022-05-17 05:16:40|9424.07|9304.07|9423.95|9303.95|9424.38|9304.38|9423.71|9303.71|10
1652764610000|2022-05-17 05:16:50|9423.46|9303.46|9422.29|9302.29|9423.87|9303.87|9422.29|9302.29|10
1652764620000|2022-05-17 05:17:00|9421.84|9301.84|9420.51|9300.51|9421.84|9301.84|9420.51|9300.51|10
1652764630000|2022-05-17 05:17:10|9420.94|9300.94|9414.92|9294.92|9420.94|9300.94|9414.92|9294.92|10
1652764640000|2022-05-17 05:17:20|9415.5|9295.5|9412.79|9292.79|9415.5|9295.5|9412.59|9292.59|10
1652764650000|2022-05-17 05:17:30|9413.35|9293.35|9413.76|9293.76|9413.92|9293.92|9412.8|9292.8|10
1652764660000|2022-05-17 05:17:40|9413.47|9293.47|9414.92|9294.92|9414.92|9294.92|9413.47|9293.47|9
1652764670000|2022-05-17 05:17:50|9414.89|9294.89|9414.43|9294.43|9414.96|9294.96|9413.46|9293.46|10
1652764680000|2022-05-17 05:18:00|9413.87|9293.87|9414.8|9294.8|9415.24|9295.24|9413.87|9293.87|9
1652764690000|2022-05-17 05:18:10|9414.81|9294.81|9415.77|9295.77|9416.38|9296.38|9414.68|9294.68|10
1652764700000|2022-05-17 05:18:20|9415.91|9295.91|9417.49|9297.49|9417.49|9297.49|9415.91|9295.91|9
1652764710000|2022-05-17 05:18:30|9417.61|9297.61|9418.07|9298.07|9418.29|9298.29|9417.61|9297.61|8
1652764720000|2022-05-17 05:18:40|9418.1|9298.1|9418.27|9298.27|9418.79|9298.79|9418.1|9298.1|10
1652764730000|2022-05-17 05:18:50|9418.04|9298.04|9417.9|9297.9|9418.55|9298.55|9417.36|9297.36|7
1652764740000|2022-05-17 05:19:00|9417.25|9297.25|9418.12|9298.12|9418.57|9298.57|9417.25|9297.25|10
1652764750000|2022-05-17 05:19:10|9418.46|9298.46|9418.49|9298.49|9418.73|9298.73|9418.17|9298.17|10
1652764760000|2022-05-17 05:19:20|9418.6|9298.6|9419.54|9299.54|9419.74|9299.74|9418.6|9298.6|10
1652764770000|2022-05-17 05:19:30|9419.55|9299.55|9419.33|9299.33|9420.06|9300.06|9419.19|9299.19|9
1652764780000|2022-05-17 05:19:40|9419.84|9299.84|9421.42|9301.42|9421.42|9301.42|9419.4|9299.4|10
1652764790000|2022-05-17 05:19:50|9421.08|9301.08|9422.37|9302.37|9422.37|9302.37|9421.07|9301.07|10
1652764800000|2022-05-17 05:20:00|9421.61|9301.61|9423.51|9303.51|9423.51|9303.51|9421.61|9301.61|10
1652764810000|2022-05-17 05:20:10|9422.93|9302.93|9422.77|9302.77|9423.31|9303.31|9421.95|9301.95|10
1652764820000|2022-05-17 05:20:20|9421.92|9301.92|9423.54|9303.54|9423.54|9303.54|9421.8|9301.8|10
1652764830000|2022-05-17 05:20:30|9423.62|9303.62|9423.71|9303.71|9423.71|9303.71|9422.71|9302.71|10
1652764840000|2022-05-17 05:20:40|9422.91|9302.91|9423.51|9303.51|9424.22|9304.22|9422.8|9302.8|10
1652764850000|2022-05-17 05:20:50|9423.52|9303.52|9424.12|9304.12|9424.12|9304.12|9423.32|9303.32|10
1652764860000|2022-05-17 05:21:00|9425.29|9305.29|9427.64|9307.64|9427.64|9307.64|9425.29|9305.29|10
1652764870000|2022-05-17 05:21:10|9427.94|9307.94|9429.74|9309.74|9429.81|9309.81|9427.94|9307.94|10
1652764880000|2022-05-17 05:21:20|9429.78|9309.78|9430.07|9310.07|9430.07|9310.07|9429.45|9309.45|10
1652764890000|2022-05-17 05:21:30|9430.32|9310.32|9429.89|9309.89|9430.32|9310.32|9429.77|9309.77|10
1652764900000|2022-05-17 05:21:40|9429.98|9309.98|9430.21|9310.21|9430.67|9310.67|9429.98|9309.98|10
1652764910000|2022-05-17 05:21:50|9430.64|9310.64|9430.8|9310.8|9430.82|9310.82|9430.18|9310.18|9
1652764920000|2022-05-17 05:22:00|9430.62|9310.62|9430.79|9310.79|9430.84|9310.84|9430.03|9310.03|9
1652764930000|2022-05-17 05:22:10|9430.73|9310.73|9429.78|9309.78|9430.73|9310.73|9429.78|9309.78|9
1652764940000|2022-05-17 05:22:20|9429.68|9309.68|9429.12|9309.12|9429.68|9309.68|9429.09|9309.09|9
1652764950000|2022-05-17 05:22:30|9429.65|9309.65|9429.98|9309.98|9430.56|9310.56|9429.51|9309.51|10
1652764960000|2022-05-17 05:22:40|9429.95|9309.95|9431.13|9311.13|9431.29|9311.29|9429.95|9309.95|10
1652764970000|2022-05-17 05:22:50|9431.19|9311.19|9431.97|9311.97|9431.97|9311.97|9431.19|9311.19|10
1652764980000|2022-05-17 05:23:00|9431.95|9311.95|9432.43|9312.43|9432.43|9312.43|9431.95|9311.95|10
1652764990000|2022-05-17 05:23:10|9432.41|9312.41|9432.4|9312.4|9432.41|9312.41|9432.1|9312.1|10
1652765000000|2022-05-17 05:23:20|9432.3|9312.3|9432.19|9312.19|9432.4|9312.4|9432.18|9312.18|10
1652765010000|2022-05-17 05:23:30|9432.16|9312.16|9431.49|9311.49|9432.26|9312.26|9431.17|9311.17|9
1652765020000|2022-05-17 05:23:40|9431.29|9311.29|9430.77|9310.77|9431.29|9311.29|9430.36|9310.36|10
1652765030000|2022-05-17 05:23:50|9430.67|9310.67|9428.89|9308.89|9430.67|9310.67|9428.89|9308.89|9
1652765040000|2022-05-17 05:24:00|9428.9|9308.9|9428.71|9308.71|9429|9309|9428.68|9308.68|10
1652765050000|2022-05-17 05:24:10|9428.73|9308.73|9428|9308|9428.78|9308.78|9428|9308|9
1652765060000|2022-05-17 05:24:20|9427.95|9307.95|9427.39|9307.39|9427.98|9307.98|9427.12|9307.12|10
1652765070000|2022-05-17 05:24:30|9427.31|9307.31|9426.61|9306.61|9427.31|9307.31|9426.53|9306.53|10
1652765080000|2022-05-17 05:24:40|9427.44|9307.44|9428.2|9308.2|9428.2|9308.2|9427.18|9307.18|9
1652765090000|2022-05-17 05:24:50|9428.22|9308.22|9427.46|9307.46|9428.63|9308.63|9427.43|9307.43|9
1652765100000|2022-05-17 05:25:00|9427.41|9307.41|9427.66|9307.66|9427.66|9307.66|9426.68|9306.68|8
1652765110000|2022-05-17 05:25:10|9427.87|9307.87|9427.58|9307.58|9427.96|9307.96|9427.58|9307.58|9
1652765120000|2022-05-17 05:25:20|9427.79|9307.79|9427.83|9307.83|9427.83|9307.83|9427.6|9307.6|9
1652765130000|2022-05-17 05:25:30|9427.81|9307.81|9428.14|9308.14|9428.14|9308.14|9427.73|9307.73|9
1652765140000|2022-05-17 05:25:40|9427.59|9307.59|9425.09|9305.09|9427.59|9307.59|9425.09|9305.09|9
1652765150000|2022-05-17 05:25:50|9425.22|9305.22|9424.08|9304.08|9425.31|9305.31|9424.08|9304.08|10
1652765160000|2022-05-17 05:26:00|9423.57|9303.57|9422.79|9302.79|9423.57|9303.57|9422.73|9302.73|9
1652765170000|2022-05-17 05:26:10|9422.88|9302.88|9423.59|9303.59|9423.59|9303.59|9422.41|9302.41|10
1652765180000|2022-05-17 05:26:20|9423.53|9303.53|9423.32|9303.32|9423.76|9303.76|9423.21|9303.21|10
1652765190000|2022-05-17 05:26:30|9423.1|9303.1|9424.22|9304.22|9424.24|9304.24|9423.1|9303.1|10
1652765200000|2022-05-17 05:26:40|9424.25|9304.25|9425.34|9305.34|9425.34|9305.34|9424.25|9304.25|10
1652765210000|2022-05-17 05:26:50|9425.1|9305.1|9425.1|9305.1|9425.48|9305.48|9425.03|9305.03|10
1652765220000|2022-05-17 05:27:00|9425.14|9305.14|9424.06|9304.06|9425.14|9305.14|9424.02|9304.02|10
1652765230000|2022-05-17 05:27:10|9424.28|9304.28|9423.72|9303.72|9424.28|9304.28|9423.69|9303.69|8
1652765240000|2022-05-17 05:27:20|9423.54|9303.54|9423.07|9303.07|9423.54|9303.54|9423.06|9303.06|9
1652765250000|2022-05-17 05:27:30|9423.15|9303.15|9421.85|9301.85|9423.15|9303.15|9421.85|9301.85|10
1652765260000|2022-05-17 05:27:40|9421.43|9301.43|9420.82|9300.82|9421.43|9301.43|9420.82|9300.82|9
1652765270000|2022-05-17 05:27:50|9420.78|9300.78|9420.1|9300.1|9420.98|9300.98|9420.1|9300.1|9
1652765280000|2022-05-17 05:28:00|9420.09|9300.09|9419.35|9299.35|9420.09|9300.09|9419.35|9299.35|7
1652765290000|2022-05-17 05:28:10|9419.33|9299.33|9419.62|9299.62|9419.79|9299.79|9419.33|9299.33|7
1652765300000|2022-05-17 05:28:20|9419.54|9299.54|9420.6|9300.6|9420.6|9300.6|9419.47|9299.47|10
1652765310000|2022-05-17 05:28:30|9420.66|9300.66|9420.78|9300.78|9420.8|9300.8|9420.37|9300.37|8
1652765320000|2022-05-17 05:28:40|9420.63|9300.63|9420.55|9300.55|9420.78|9300.78|9420.55|9300.55|8
1652765330000|2022-05-17 05:28:50|9420.61|9300.61|9420.59|9300.59|9420.67|9300.67|9420.48|9300.48|8
1652765340000|2022-05-17 05:29:00|9420.71|9300.71|9419.38|9299.38|9420.8|9300.8|9419.38|9299.38|8
1652765350000|2022-05-17 05:29:10|9419.37|9299.37|9419.49|9299.49|9419.63|9299.63|9419.37|9299.37|8
1652765360000|2022-05-17 05:29:20|9419.47|9299.47|9420.05|9300.05|9420.13|9300.13|9419.47|9299.47|8
1652765370000|2022-05-17 05:29:30|9419.87|9299.87|9419.49|9299.49|9419.88|9299.88|9419.49|9299.49|9
1652765380000|2022-05-17 05:29:40|9419.5|9299.5|9419.57|9299.57|9419.66|9299.66|9419.5|9299.5|8
1652765390000|2022-05-17 05:29:50|9419.93|9299.93|9422.16|9302.16|9422.16|9302.16|9419.89|9299.89|10
1652765400000|2022-05-17 05:30:00|9422.64|9302.64|9424.15|9304.15|9424.15|9304.15|9422.64|9302.64|10
1652765410000|2022-05-17 05:30:10|9424.22|9304.22|9425.15|9305.15|9425.15|9305.15|9424.22|9304.22|8
1652765420000|2022-05-17 05:30:20|9425.35|9305.35|9425.12|9305.12|9425.66|9305.66|9425.12|9305.12|10
1652765430000|2022-05-17 05:30:30|9425.2|9305.2|9424.87|9304.87|9425.23|9305.23|9424.65|9304.65|9
1652765440000|2022-05-17 05:30:40|9424.85|9304.85|9424.5|9304.5|9424.85|9304.85|9424.49|9304.49|7
1652765450000|2022-05-17 05:30:50|9424.48|9304.48|9423.83|9303.83|9424.49|9304.49|9423.83|9303.83|9
1652765460000|2022-05-17 05:31:00|9423.98|9303.98|9423.79|9303.79|9424.08|9304.08|9423.65|9303.65|9
1652765470000|2022-05-17 05:31:10|9423.82|9303.82|9423.56|9303.56|9423.83|9303.83|9423.56|9303.56|7
1652765480000|2022-05-17 05:31:20|9423.64|9303.64|9423.81|9303.81|9423.92|9303.92|9423.64|9303.64|7
1652765490000|2022-05-17 05:31:30|9423.75|9303.75|9423.63|9303.63|9423.85|9303.85|9423.61|9303.61|8
1652765500000|2022-05-17 05:31:40|9423.64|9303.64|9423.16|9303.16|9423.73|9303.73|9422.8|9302.8|9
1652765510000|2022-05-17 05:31:50|9423.12|9303.12|9422.59|9302.59|9423.12|9303.12|9422.59|9302.59|8
1652765520000|2022-05-17 05:32:00|9422.55|9302.55|9422.13|9302.13|9422.55|9302.55|9422.11|9302.11|10
1652765530000|2022-05-17 05:32:10|9422.1|9302.1|9421.88|9301.88|9422.11|9302.11|9421.88|9301.88|9
1652765540000|2022-05-17 05:32:20|9421.78|9301.78|9422.54|9302.54|9422.54|9302.54|9421.78|9301.78|6
1652765550000|2022-05-17 05:32:30|9422.46|9302.46|9422.49|9302.49|9422.58|9302.58|9422.46|9302.46|6
1652765560000|2022-05-17 05:32:40|9422.46|9302.46|9421.48|9301.48|9422.5|9302.5|9421.48|9301.48|10
1652765570000|2022-05-17 05:32:50|9421.42|9301.42|9420.35|9300.35|9421.58|9301.58|9420.35|9300.35|8
1652765580000|2022-05-17 05:33:00|9420.31|9300.31|9420.27|9300.27|9420.31|9300.31|9419.52|9299.52|9
1652765590000|2022-05-17 05:33:10|9420.44|9300.44|9420.88|9300.88|9421.18|9301.18|9420.42|9300.42|10
1652765600000|2022-05-17 05:33:20|9420.82|9300.82|9421.28|9301.28|9421.49|9301.49|9420.82|9300.82|10
1652765610000|2022-05-17 05:33:30|9421.38|9301.38|9420.78|9300.78|9421.38|9301.38|9420.78|9300.78|10
1652765620000|2022-05-17 05:33:40|9420.7|9300.7|9420.57|9300.57|9420.83|9300.83|9420.51|9300.51|9
1652765630000|2022-05-17 05:33:50|9420.65|9300.65|9420.99|9300.99|9420.99|9300.99|9420.65|9300.65|8
1652765640000|2022-05-17 05:34:00|9421.23|9301.23|9421.37|9301.37|9421.39|9301.39|9421.23|9301.23|9
1652765650000|2022-05-17 05:34:10|9421.4|9301.4|9422.72|9302.72|9422.72|9302.72|9421.4|9301.4|9
1652765660000|2022-05-17 05:34:20|9422.51|9302.51|9422.81|9302.81|9422.81|9302.81|9422.51|9302.51|9
1652765670000|2022-05-17 05:34:30|9423.04|9303.04|9422.22|9302.22|9423.04|9303.04|9422.15|9302.15|9
1652765680000|2022-05-17 05:34:40|9422.1|9302.1|9421.46|9301.46|9422.23|9302.23|9421.16|9301.16|8
1652765690000|2022-05-17 05:34:50|9421.45|9301.45|9421.16|9301.16|9421.45|9301.45|9421.16|9301.16|7
1652765700000|2022-05-17 05:35:00|9421.09|9301.09|9421.24|9301.24|9421.24|9301.24|9420.26|9300.26|10
1652765710000|2022-05-17 05:35:10|9421.84|9301.84|9425.62|9305.62|9425.62|9305.62|9421.84|9301.84|10
1652765720000|2022-05-17 05:35:20|9425.6|9305.6|9429.28|9309.28|9429.28|9309.28|9425.6|9305.6|10
1652765730000|2022-05-17 05:35:30|9429.49|9309.49|9430.61|9310.61|9430.61|9310.61|9429.36|9309.36|10
1652765740000|2022-05-17 05:35:40|9430.41|9310.41|9430.71|9310.71|9431.36|9311.36|9430.41|9310.41|10
1652765750000|2022-05-17 05:35:50|9431.04|9311.04|9432.5|9312.5|9432.84|9312.84|9431.04|9311.04|10
1652765760000|2022-05-17 05:36:00|9431.74|9311.74|9432.78|9312.78|9433.53|9313.53|9431.74|9311.74|10
1652765770000|2022-05-17 05:36:10|9432.89|9312.89|9433.72|9313.72|9433.72|9313.72|9432.72|9312.72|10
1652765780000|2022-05-17 05:36:20|9433.35|9313.35|9434.54|9314.54|9434.54|9314.54|9433.35|9313.35|8
1652765790000|2022-05-17 05:36:30|9434.43|9314.43|9434.73|9314.73|9434.87|9314.87|9434.43|9314.43|8
1652765800000|2022-05-17 05:36:40|9434.71|9314.71|9434.4|9314.4|9434.86|9314.86|9434.18|9314.18|10
1652765810000|2022-05-17 05:36:50|9434.13|9314.13|9434.29|9314.29|9434.37|9314.37|9433.94|9313.94|10
1652765820000|2022-05-17 05:37:00|9434.43|9314.43|9435.2|9315.2|9435.37|9315.37|9434.07|9314.07|10
1652765830000|2022-05-17 05:37:10|9435.44|9315.44|9435.81|9315.81|9435.81|9315.81|9435.36|9315.36|10
1652765840000|2022-05-17 05:37:20|9435.74|9315.74|9436.84|9316.84|9436.84|9316.84|9435.66|9315.66|8
1652765850000|2022-05-17 05:37:30|9436.89|9316.89|9438.46|9318.46|9438.46|9318.46|9436.89|9316.89|9
1652765860000|2022-05-17 05:37:40|9438.62|9318.62|9439.56|9319.56|9439.73|9319.73|9438.61|9318.61|9
1652765870000|2022-05-17 05:37:50|9439.51|9319.51|9441.52|9321.52|9441.52|9321.52|9439.41|9319.41|10
1652765880000|2022-05-17 05:38:00|9441.75|9321.75|9440.37|9320.37|9441.96|9321.96|9440.37|9320.37|10
1652765890000|2022-05-17 05:38:10|9440.64|9320.64|9440.37|9320.37|9440.64|9320.64|9439.6|9319.6|10
1652765900000|2022-05-17 05:38:20|9440.07|9320.07|9439.77|9319.77|9440.48|9320.48|9439.64|9319.64|10
1652765910000|2022-05-17 05:38:30|9439.67|9319.67|9439.94|9319.94|9440.66|9320.66|9439.67|9319.67|10
1652765920000|2022-05-17 05:38:40|9440.05|9320.05|9439.83|9319.83|9440.52|9320.52|9439.83|9319.83|10
1652765930000|2022-05-17 05:38:50|9439.69|9319.69|9439.52|9319.52|9439.76|9319.76|9439.17|9319.17|9
1652765940000|2022-05-17 05:39:00|9439.53|9319.53|9438.36|9318.36|9439.53|9319.53|9438.36|9318.36|10
1652765950000|2022-05-17 05:39:10|9438.48|9318.48|9437.69|9317.69|9438.48|9318.48|9437.69|9317.69|8
1652765960000|2022-05-17 05:39:20|9437.94|9317.94|9438.65|9318.65|9438.65|9318.65|9437.92|9317.92|9
1652765970000|2022-05-17 05:39:30|9438.98|9318.98|9440.74|9320.74|9440.84|9320.84|9438.64|9318.64|9
1652765980000|2022-05-17 05:39:40|9440.76|9320.76|9441.39|9321.39|9441.41|9321.41|9440.01|9320.01|10
1652765990000|2022-05-17 05:39:50|9441.37|9321.37|9441.29|9321.29|9441.44|9321.44|9441.19|9321.19|10
1652766000000|2022-05-17 05:40:00|9441.21|9321.21|9441.98|9321.98|9442.08|9322.08|9441.21|9321.21|10
1652766010000|2022-05-17 05:40:10|9442.02|9322.02|9441.78|9321.78|9442.76|9322.76|9441.71|9321.71|9
1652766020000|2022-05-17 05:40:20|9441.89|9321.89|9442.63|9322.63|9442.63|9322.63|9441.62|9321.62|10
1652766030000|2022-05-17 05:40:30|9442.71|9322.71|9444.17|9324.17|9444.17|9324.17|9442.71|9322.71|10
1652766040000|2022-05-17 05:40:40|9444.34|9324.34|9444.74|9324.74|9444.85|9324.85|9444.34|9324.34|10
1652766050000|2022-05-17 05:40:50|9444.83|9324.83|9443.97|9323.97|9444.83|9324.83|9443.97|9323.97|10
1652766060000|2022-05-17 05:41:00|9443.75|9323.75|9444.36|9324.36|9444.36|9324.36|9443.67|9323.67|10
1652766070000|2022-05-17 05:41:10|9444.51|9324.51|9444.69|9324.69|9444.8|9324.8|9444.39|9324.39|10
1652766080000|2022-05-17 05:41:20|9444.59|9324.59|9444.63|9324.63|9444.94|9324.94|9444.59|9324.59|9
1652766090000|2022-05-17 05:41:30|9444.75|9324.75|9445.44|9325.44|9445.44|9325.44|9444.75|9324.75|7
1652766100000|2022-05-17 05:41:40|9445.5|9325.5|9444.94|9324.94|9445.5|9325.5|9444.94|9324.94|8
1652766110000|2022-05-17 05:41:50|9444.97|9324.97|9444.23|9324.23|9444.97|9324.97|9444.23|9324.23|9
1652766120000|2022-05-17 05:42:00|9444.37|9324.37|9444|9324|9444.37|9324.37|9444|9324|7
1652766130000|2022-05-17 05:42:10|9443.95|9323.95|9443.66|9323.66|9443.95|9323.95|9443.66|9323.66|5
1652766140000|2022-05-17 05:42:20|9443.37|9323.37|9442.51|9322.51|9443.37|9323.37|9442.24|9322.24|8
1652766150000|2022-05-17 05:42:30|9442.52|9322.52|9444.14|9324.14|9444.14|9324.14|9442.52|9322.52|9
1652766160000|2022-05-17 05:42:40|9444.41|9324.41|9446.06|9326.06|9446.06|9326.06|9444.41|9324.41|10
1652766170000|2022-05-17 05:42:50|9446.11|9326.11|9447.82|9327.82|9447.82|9327.82|9446.11|9326.11|10
1652766180000|2022-05-17 05:43:00|9448.03|9328.03|9449.32|9329.32|9449.32|9329.32|9447.92|9327.92|10
1652766190000|2022-05-17 05:43:10|9449.31|9329.31|9450.31|9330.31|9450.35|9330.35|9449.26|9329.26|9
1652766200000|2022-05-17 05:43:20|9450.29|9330.29|9450.46|9330.46|9450.68|9330.68|9450.29|9330.29|9
1652766210000|2022-05-17 05:43:30|9450.34|9330.34|9449.88|9329.88|9450.34|9330.34|9449.88|9329.88|9
1652766220000|2022-05-17 05:43:40|9449.79|9329.79|9450.39|9330.39|9450.41|9330.41|9449.78|9329.78|6
1652766230000|2022-05-17 05:43:50|9450.43|9330.43|9450.3|9330.3|9450.48|9330.48|9449.97|9329.97|8
1652766240000|2022-05-17 05:44:00|9450.35|9330.35|9449.64|9329.64|9450.35|9330.35|9449.55|9329.55|9
1652766250000|2022-05-17 05:44:10|9449.74|9329.74|9449.5|9329.5|9449.74|9329.74|9449.35|9329.35|10
1652766260000|2022-05-17 05:44:20|9449.51|9329.51|9448.93|9328.93|9449.51|9329.51|9448.93|9328.93|7
1652766270000|2022-05-17 05:44:30|9448.99|9328.99|9449.36|9329.36|9449.37|9329.37|9448.96|9328.96|7
1652766280000|2022-05-17 05:44:40|9448.82|9328.82|9448.4|9328.4|9448.85|9328.85|9448.4|9328.4|6
1652766290000|2022-05-17 05:44:50|9448.32|9328.32|9448.47|9328.47|9448.47|9328.47|9448.12|9328.12|9
1652766300000|2022-05-17 05:45:00|9448.7|9328.7|9450.91|9330.91|9450.93|9330.93|9448.7|9328.7|10
1652766310000|2022-05-17 05:45:10|9451.31|9331.31|9452.22|9332.22|9452.22|9332.22|9451.31|9331.31|10
1652766320000|2022-05-17 05:45:20|9452.07|9332.07|9454.54|9334.54|9454.54|9334.54|9452.04|9332.04|10
1652766330000|2022-05-17 05:45:30|9454.76|9334.76|9455.59|9335.59|9455.75|9335.75|9454.7|9334.7|10
1652766340000|2022-05-17 05:45:40|9455.46|9335.46|9454.66|9334.66|9455.46|9335.46|9454.66|9334.66|9
1652766350000|2022-05-17 05:45:50|9454.55|9334.55|9456.52|9336.52|9456.52|9336.52|9454.04|9334.04|9
1652766360000|2022-05-17 05:46:00|9457.37|9337.37|9458.97|9338.97|9460.45|9340.45|9457.16|9337.16|10
1652766370000|2022-05-17 05:46:10|9458.96|9338.96|9460.84|9340.84|9460.84|9340.84|9458.96|9338.96|10
1652766380000|2022-05-17 05:46:20|9460.93|9340.93|9464.41|9344.41|9464.49|9344.49|9460.93|9340.93|10
1652766390000|2022-05-17 05:46:30|9463.46|9343.46|9465.13|9345.13|9465.13|9345.13|9463.46|9343.46|9
1652766400000|2022-05-17 05:46:40|9465.33|9345.33|9466.34|9346.34|9466.34|9346.34|9465.3|9345.3|10
1652766410000|2022-05-17 05:46:50|9466.59|9346.59|9466.92|9346.92|9467.05|9347.05|9466.59|9346.59|10
1652766420000|2022-05-17 05:47:00|9466.62|9346.62|9466.78|9346.78|9467.11|9347.11|9466.62|9346.62|9
1652766430000|2022-05-17 05:47:10|9467.11|9347.11|9466.86|9346.86|9467.11|9347.11|9466.38|9346.38|10
1652766440000|2022-05-17 05:47:20|9466.83|9346.83|9466.59|9346.59|9466.91|9346.91|9465.88|9345.88|7
1652766450000|2022-05-17 05:47:30|9465.97|9345.97|9466.04|9346.04|9466.21|9346.21|9464.97|9344.97|10
1652766460000|2022-05-17 05:47:40|9466.78|9346.78|9467.45|9347.45|9468.17|9348.17|9465.94|9345.94|10
1652766470000|2022-05-17 05:47:50|9468.26|9348.26|9471.08|9351.08|9471.08|9351.08|9468.26|9348.26|10
1652766480000|2022-05-17 05:48:00|9469.68|9349.68|9474.12|9354.12|9474.12|9354.12|9469.6|9349.6|10
1652766490000|2022-05-17 05:48:10|9473.5|9353.5|9474|9354|9474.53|9354.53|9472.54|9352.54|10
1652766500000|2022-05-17 05:48:20|9472.91|9352.91|9474.08|9354.08|9474.36|9354.36|9472.91|9352.91|10
1652766510000|2022-05-17 05:48:30|9474.76|9354.76|9474.97|9354.97|9475.98|9355.98|9474.76|9354.76|10
1652766520000|2022-05-17 05:48:40|9475.59|9355.59|9477.99|9357.99|9477.99|9357.99|9475.59|9355.59|10
1652766530000|2022-05-17 05:48:50|9476.78|9356.78|9476.35|9356.35|9477.73|9357.73|9475.47|9355.47|10
1652766540000|2022-05-17 05:49:00|9476.37|9356.37|9475.48|9355.48|9476.63|9356.63|9475.48|9355.48|10
1652766550000|2022-05-17 05:49:10|9475.43|9355.43|9474.27|9354.27|9475.43|9355.43|9473.63|9353.63|10
1652766560000|2022-05-17 05:49:20|9473.9|9353.9|9472.2|9352.2|9473.9|9353.9|9472.2|9352.2|10
1652766570000|2022-05-17 05:49:30|9472.92|9352.92|9473.68|9353.68|9473.69|9353.69|9472.02|9352.02|10
1652766580000|2022-05-17 05:49:40|9473.78|9353.78|9473.06|9353.06|9473.78|9353.78|9472.29|9352.29|10
1652766590000|2022-05-17 05:49:50|9472.64|9352.64|9471|9351|9472.64|9352.64|9471|9351|10
1652766600000|2022-05-17 05:50:00|9470.39|9350.39|9471.67|9351.67|9471.83|9351.83|9470.09|9350.09|10
1652766610000|2022-05-17 05:50:10|9471.82|9351.82|9471.73|9351.73|9471.82|9351.82|9471.5|9351.5|9
1652766620000|2022-05-17 05:50:20|9472.15|9352.15|9472.46|9352.46|9472.64|9352.64|9472.05|9352.05|9
1652766630000|2022-05-17 05:50:30|9472.01|9352.01|9471.65|9351.65|9472.51|9352.51|9471.61|9351.61|10
1652766640000|2022-05-17 05:50:40|9471.58|9351.58|9471.28|9351.28|9471.98|9351.98|9471.28|9351.28|10
1652766650000|2022-05-17 05:50:50|9471.31|9351.31|9471.5|9351.5|9471.58|9351.58|9470.53|9350.53|9
1652766660000|2022-05-17 05:51:00|9471.54|9351.54|9470.88|9350.88|9471.54|9351.54|9470.58|9350.58|9
1652766670000|2022-05-17 05:51:10|9470.63|9350.63|9470.69|9350.69|9470.69|9350.69|9470.15|9350.15|10
1652766680000|2022-05-17 05:51:20|9470.32|9350.32|9469.51|9349.51|9470.32|9350.32|9469.19|9349.19|10
1652766690000|2022-05-17 05:51:30|9469.26|9349.26|9469.68|9349.68|9469.73|9349.73|9469.12|9349.12|9
1652766700000|2022-05-17 05:51:40|9469.53|9349.53|9470.42|9350.42|9470.55|9350.55|9469.49|9349.49|10
1652766710000|2022-05-17 05:51:50|9470.41|9350.41|9472.14|9352.14|9472.14|9352.14|9470.41|9350.41|10
1652766720000|2022-05-17 05:52:00|9473.14|9353.14|9472.62|9352.62|9473.59|9353.59|9472.62|9352.62|10
1652766730000|2022-05-17 05:52:10|9472.91|9352.91|9472.02|9352.02|9472.91|9352.91|9471.1|9351.1|10
1652766740000|2022-05-17 05:52:20|9471.78|9351.78|9471.79|9351.79|9471.79|9351.79|9471.19|9351.19|8
1652766750000|2022-05-17 05:52:30|9471.25|9351.25|9471.86|9351.86|9472.18|9352.18|9471.25|9351.25|10
1652766760000|2022-05-17 05:52:40|9472.29|9352.29|9471.95|9351.95|9472.3|9352.3|9471.87|9351.87|10
1652766770000|2022-05-17 05:52:50|9471.94|9351.94|9472.02|9352.02|9472.04|9352.04|9471.82|9351.82|9
1652766780000|2022-05-17 05:53:00|9471.9|9351.9|9471.64|9351.64|9471.9|9351.9|9471.51|9351.51|10
1652766790000|2022-05-17 05:53:10|9471.52|9351.52|9473.37|9353.37|9473.37|9353.37|9471.52|9351.52|10
1652766800000|2022-05-17 05:53:20|9473.46|9353.46|9473.66|9353.66|9473.72|9353.72|9473.36|9353.36|10
1652766810000|2022-05-17 05:53:30|9473.65|9353.65|9474.09|9354.09|9474.09|9354.09|9473.62|9353.62|7
1652766820000|2022-05-17 05:53:40|9474.05|9354.05|9475.31|9355.31|9475.31|9355.31|9474.05|9354.05|9
1652766830000|2022-05-17 05:53:50|9475.33|9355.33|9479.4|9359.4|9479.4|9359.4|9475.33|9355.33|10
1652766840000|2022-05-17 05:54:00|9479.54|9359.54|9478.87|9358.87|9479.68|9359.68|9478.81|9358.81|10
1652766850000|2022-05-17 05:54:10|9478.71|9358.71|9479.72|9359.72|9479.72|9359.72|9478.67|9358.67|10
1652766860000|2022-05-17 05:54:20|9479.62|9359.62|9479.28|9359.28|9479.68|9359.68|9479.26|9359.26|10
1652766870000|2022-05-17 05:54:30|9479.44|9359.44|9479.39|9359.39|9479.47|9359.47|9479.14|9359.14|8
1652766880000|2022-05-17 05:54:40|9479.38|9359.38|9479.51|9359.51|9479.51|9359.51|9479.38|9359.38|9
1652766890000|2022-05-17 05:54:50|9479.3|9359.3|9478.89|9358.89|9479.3|9359.3|9478.86|9358.86|8
1652766900000|2022-05-17 05:55:00|9478.99|9358.99|9478.32|9358.32|9478.99|9358.99|9478.16|9358.16|9
1652766910000|2022-05-17 05:55:10|9478.22|9358.22|9478.26|9358.26|9478.27|9358.27|9477.93|9357.93|9
1652766920000|2022-05-17 05:55:20|9478.18|9358.18|9478.35|9358.35|9478.43|9358.43|9478.05|9358.05|9
1652766930000|2022-05-17 05:55:30|9478.4|9358.4|9477.25|9357.25|9478.4|9358.4|9477.25|9357.25|9
1652766940000|2022-05-17 05:55:40|9477.31|9357.31|9476.89|9356.89|9477.37|9357.37|9476.61|9356.61|10
1652766950000|2022-05-17 05:55:50|9476.93|9356.93|9477.49|9357.49|9477.49|9357.49|9476.93|9356.93|9
1652766960000|2022-05-17 05:56:00|9477.62|9357.62|9477.73|9357.73|9477.78|9357.78|9477.54|9357.54|10
1652766970000|2022-05-17 05:56:10|9477.75|9357.75|9476.38|9356.38|9477.75|9357.75|9476.35|9356.35|10
1652766980000|2022-05-17 05:56:20|9476.24|9356.24|9476.44|9356.44|9476.44|9356.44|9476.1|9356.1|10
1652766990000|2022-05-17 05:56:30|9476.42|9356.42|9476.25|9356.25|9476.42|9356.42|9476.25|9356.25|7
1652767000000|2022-05-17 05:56:40|9476.27|9356.27|9476.39|9356.39|9476.39|9356.39|9476.25|9356.25|7
1652767010000|2022-05-17 05:56:50|9476.38|9356.38|9476.02|9356.02|9476.65|9356.65|9476.02|9356.02|9
1652767020000|2022-05-17 05:57:00|9476.12|9356.12|9477.32|9357.32|9477.32|9357.32|9476.09|9356.09|8
1652767030000|2022-05-17 05:57:10|9478.02|9358.02|9477.3|9357.3|9478.51|9358.51|9477.3|9357.3|10
1652767040000|2022-05-17 05:57:20|9477.79|9357.79|9477.83|9357.83|9477.98|9357.98|9477.59|9357.59|10
1652767050000|2022-05-17 05:57:30|9478.02|9358.02|9478.45|9358.45|9478.51|9358.51|9477.86|9357.86|10
1652767060000|2022-05-17 05:57:40|9478.58|9358.58|9479.7|9359.7|9479.7|9359.7|9478.58|9358.58|10
1652767070000|2022-05-17 05:57:50|9479.73|9359.73|9480.05|9360.05|9480.08|9360.08|9479.73|9359.73|9
1652767080000|2022-05-17 05:58:00|9480.12|9360.12|9480.18|9360.18|9480.61|9360.61|9480.12|9360.12|10
1652767090000|2022-05-17 05:58:10|9480.66|9360.66|9480.88|9360.88|9480.88|9360.88|9480.66|9360.66|8
1652767100000|2022-05-17 05:58:20|9481.15|9361.15|9480.72|9360.72|9481.17|9361.17|9480.65|9360.65|10
1652767110000|2022-05-17 05:58:30|9480.76|9360.76|9481.08|9361.08|9481.08|9361.08|9480.76|9360.76|10
1652767120000|2022-05-17 05:58:40|9481.21|9361.21|9481.55|9361.55|9481.55|9361.55|9481.12|9361.12|8
1652767130000|2022-05-17 05:58:50|9481.66|9361.66|9483.52|9363.52|9483.52|9363.52|9481.66|9361.66|10
1652767140000|2022-05-17 05:59:00|9483.63|9363.63|9484.76|9364.76|9484.8|9364.8|9483.63|9363.63|9
1652767150000|2022-05-17 05:59:10|9485.37|9365.37|9484.84|9364.84|9485.55|9365.55|9484.84|9364.84|10
1652767160000|2022-05-17 05:59:20|9484.78|9364.78|9489.19|9369.19|9489.64|9369.64|9484.78|9364.78|10
1652767170000|2022-05-17 05:59:30|9489.54|9369.54|9493.14|9373.14|9493.14|9373.14|9489.54|9369.54|10
1652767180000|2022-05-17 05:59:40|9493.04|9373.04|9493.02|9373.02|9494.27|9374.27|9493.02|9373.02|10
1652767190000|2022-05-17 05:59:50|9493.62|9373.62|9491.37|9371.37|9493.62|9373.62|9491.37|9371.37|10
1652767200000|2022-05-17 06:00:00|9492.5|9372.5|9490.41|9370.41|9492.83|9372.83|9490.41|9370.41|10
1652767210000|2022-05-17 06:00:10|9490.93|9370.93|9490.36|9370.36|9490.93|9370.93|9489.36|9369.36|10
1652767220000|2022-05-17 06:00:20|9490.53|9370.53|9487.47|9367.47|9490.56|9370.56|9487.47|9367.47|10
1652767230000|2022-05-17 06:00:30|9488.58|9368.58|9485.36|9365.36|9488.58|9368.58|9485.36|9365.36|10
1652767240000|2022-05-17 06:00:40|9484.22|9364.22|9481.3|9361.3|9484.55|9364.55|9481.3|9361.3|10
1652767250000|2022-05-17 06:00:50|9481.03|9361.03|9478.89|9358.89|9481.19|9361.19|9478.89|9358.89|10
1652767260000|2022-05-17 06:01:00|9479.33|9359.33|9477.16|9357.16|9479.54|9359.54|9477.16|9357.16|10
1652767270000|2022-05-17 06:01:10|9477.26|9357.26|9476.44|9356.44|9477.26|9357.26|9476.43|9356.43|9
1652767280000|2022-05-17 06:01:20|9476.05|9356.05|9474.63|9354.63|9476.05|9356.05|9474.63|9354.63|10
1652767290000|2022-05-17 06:01:30|9474.48|9354.48|9474.18|9354.18|9474.71|9354.71|9473.4|9353.4|10
1652767300000|2022-05-17 06:01:40|9473.71|9353.71|9471.29|9351.29|9473.71|9353.71|9471.19|9351.19|10
1652767310000|2022-05-17 06:01:50|9471.23|9351.23|9469.09|9349.09|9471.23|9351.23|9469.09|9349.09|10
1652767320000|2022-05-17 06:02:00|9469.15|9349.15|9468.58|9348.58|9469.15|9349.15|9468.44|9348.44|9
1652767330000|2022-05-17 06:02:10|9468.66|9348.66|9468.94|9348.94|9468.96|9348.96|9468.49|9348.49|8
1652767340000|2022-05-17 06:02:20|9468.37|9348.37|9468|9348|9468.59|9348.59|9468|9348|10
1652767350000|2022-05-17 06:02:30|9468.47|9348.47|9467.76|9347.76|9468.82|9348.82|9467.76|9347.76|10
1652767360000|2022-05-17 06:02:40|9467.69|9347.69|9466.94|9346.94|9467.69|9347.69|9466.94|9346.94|10
1652767370000|2022-05-17 06:02:50|9466.96|9346.96|9465.29|9345.29|9467.08|9347.08|9464.98|9344.98|10
1652767380000|2022-05-17 06:03:00|9465.31|9345.31|9464.76|9344.76|9465.31|9345.31|9463.8|9343.8|10
1652767390000|2022-05-17 06:03:10|9463.65|9343.65|9464.28|9344.28|9464.71|9344.71|9463.65|9343.65|10
1652767400000|2022-05-17 06:03:20|9464.55|9344.55|9464.47|9344.47|9465.59|9345.59|9464.47|9344.47|10
1652767410000|2022-05-17 06:03:30|9464.36|9344.36|9465.64|9345.64|9465.64|9345.64|9464.36|9344.36|8
1652767420000|2022-05-17 06:03:40|9465.75|9345.75|9465.65|9345.65|9466.02|9346.02|9465.59|9345.59|10
1652767430000|2022-05-17 06:03:50|9465.59|9345.59|9465.95|9345.95|9466.14|9346.14|9465.59|9345.59|10
1652767440000|2022-05-17 06:04:00|9466.34|9346.34|9466.55|9346.55|9466.57|9346.57|9466|9346|10
1652767450000|2022-05-17 06:04:10|9466.53|9346.53|9466.31|9346.31|9466.53|9346.53|9465.94|9345.94|10
1652767460000|2022-05-17 06:04:20|9466.48|9346.48|9467.09|9347.09|9467.36|9347.36|9466.41|9346.41|10
1652767470000|2022-05-17 06:04:30|9467.44|9347.44|9467.97|9347.97|9467.97|9347.97|9467.34|9347.34|10
1652767480000|2022-05-17 06:04:40|9467.76|9347.76|9468.46|9348.46|9468.51|9348.51|9467.76|9347.76|10
1652767490000|2022-05-17 06:04:50|9468.38|9348.38|9467.84|9347.84|9468.43|9348.43|9467.68|9347.68|10
1652767500000|2022-05-17 06:05:00|9467.8|9347.8|9467.13|9347.13|9467.91|9347.91|9467.13|9347.13|9
1652767510000|2022-05-17 06:05:10|9466.22|9346.22|9465.82|9345.82|9466.34|9346.34|9465.82|9345.82|10
1652767520000|2022-05-17 06:05:20|9466.23|9346.23|9464.37|9344.37|9466.26|9346.26|9464.37|9344.37|10
1652767530000|2022-05-17 06:05:30|9464.28|9344.28|9463.07|9343.07|9464.71|9344.71|9463.07|9343.07|10
1652767540000|2022-05-17 06:05:40|9462.67|9342.67|9461.23|9341.23|9462.67|9342.67|9461.23|9341.23|9
1652767550000|2022-05-17 06:05:50|9461.12|9341.12|9460.23|9340.23|9461.12|9341.12|9460.23|9340.23|8
1652767560000|2022-05-17 06:06:00|9460.01|9340.01|9459.16|9339.16|9460.01|9340.01|9459.16|9339.16|10
1652767570000|2022-05-17 06:06:10|9459.43|9339.43|9459.57|9339.57|9460.27|9340.27|9458.9|9338.9|10
1652767580000|2022-05-17 06:06:20|9459.84|9339.84|9458.71|9338.71|9460.23|9340.23|9458.71|9338.71|10
1652767590000|2022-05-17 06:06:30|9458.51|9338.51|9458.04|9338.04|9459.27|9339.27|9458.04|9338.04|10
1652767600000|2022-05-17 06:06:40|9457.92|9337.92|9457.12|9337.12|9458.53|9338.53|9457.12|9337.12|10
1652767610000|2022-05-17 06:06:50|9457.06|9337.06|9456.01|9336.01|9457.11|9337.11|9456.01|9336.01|10
1652767620000|2022-05-17 06:07:00|9455.84|9335.84|9454.97|9334.97|9455.84|9335.84|9454.73|9334.73|10
1652767630000|2022-05-17 06:07:10|9454.74|9334.74|9453.39|9333.39|9454.74|9334.74|9453.27|9333.27|10
1652767640000|2022-05-17 06:07:20|9453.41|9333.41|9454.61|9334.61|9454.61|9334.61|9453.41|9333.41|10
1652767650000|2022-05-17 06:07:30|9453.88|9333.88|9453.91|9333.91|9454.78|9334.78|9453.88|9333.88|10
1652767660000|2022-05-17 06:07:40|9454.39|9334.39|9454.5|9334.5|9454.5|9334.5|9453.86|9333.86|10
1652767670000|2022-05-17 06:07:50|9454.48|9334.48|9453.84|9333.84|9454.61|9334.61|9453.84|9333.84|10
1652767680000|2022-05-17 06:08:00|9453.91|9333.91|9453.67|9333.67|9454.16|9334.16|9453.22|9333.22|9
1652767690000|2022-05-17 06:08:10|9453.91|9333.91|9455.15|9335.15|9455.15|9335.15|9453.83|9333.83|9
1652767700000|2022-05-17 06:08:20|9454.92|9334.92|9454.92|9334.92|9455.34|9335.34|9454.92|9334.92|10
1652767710000|2022-05-17 06:08:30|9454.97|9334.97|9454.86|9334.86|9455.14|9335.14|9454.85|9334.85|8
1652767720000|2022-05-17 06:08:40|9454.73|9334.73|9454.44|9334.44|9454.99|9334.99|9454.24|9334.24|8
1652767730000|2022-05-17 06:08:50|9454.48|9334.48|9455.31|9335.31|9455.31|9335.31|9454.45|9334.45|9
1652767740000|2022-05-17 06:09:00|9455.25|9335.25|9454.9|9334.9|9455.25|9335.25|9454.35|9334.35|8
1652767750000|2022-05-17 06:09:10|9454.73|9334.73|9454.3|9334.3|9454.74|9334.74|9454.3|9334.3|8
1652767760000|2022-05-17 06:09:20|9454.31|9334.31|9454.71|9334.71|9454.72|9334.72|9454.29|9334.29|8
1652767770000|2022-05-17 06:09:30|9454.23|9334.23|9453.95|9333.95|9454.83|9334.83|9453.95|9333.95|5
1652767780000|2022-05-17 06:09:40|9453.91|9333.91|9453.73|9333.73|9453.91|9333.91|9453.4|9333.4|9
1652767790000|2022-05-17 06:09:50|9453.58|9333.58|9454.2|9334.2|9454.2|9334.2|9453.58|9333.58|9
1652767800000|2022-05-17 06:10:00|9454.23|9334.23|9452.4|9332.4|9454.76|9334.76|9452.4|9332.4|7
1652767810000|2022-05-17 06:10:10|9452.17|9332.17|9452.06|9332.06|9452.29|9332.29|9451.81|9331.81|9
1652767820000|2022-05-17 06:10:20|9452.5|9332.5|9452.1|9332.1|9452.5|9332.5|9452.09|9332.09|8
1652767830000|2022-05-17 06:10:30|9452.12|9332.12|9452.5|9332.5|9452.57|9332.57|9452.02|9332.02|8
1652767840000|2022-05-17 06:10:40|9452.66|9332.66|9452.78|9332.78|9452.8|9332.8|9452.59|9332.59|8
1652767850000|2022-05-17 06:10:50|9452.98|9332.98|9453.18|9333.18|9453.38|9333.38|9452.98|9332.98|9
1652767860000|2022-05-17 06:11:00|9453.19|9333.19|9453.98|9333.98|9453.98|9333.98|9453.19|9333.19|10
1652767870000|2022-05-17 06:11:10|9454.44|9334.44|9455.81|9335.81|9455.81|9335.81|9454.41|9334.41|10
1652767880000|2022-05-17 06:11:20|9455.73|9335.73|9455.14|9335.14|9455.73|9335.73|9455.04|9335.04|9
1652767890000|2022-05-17 06:11:30|9455.06|9335.06|9455.43|9335.43|9455.55|9335.55|9454.92|9334.92|9
1652767900000|2022-05-17 06:11:40|9455.48|9335.48|9455.56|9335.56|9456.02|9336.02|9455.48|9335.48|10
1652767910000|2022-05-17 06:11:50|9455.61|9335.61|9454.43|9334.43|9455.66|9335.66|9454.43|9334.43|10
1652767920000|2022-05-17 06:12:00|9454.11|9334.11|9454.83|9334.83|9454.83|9334.83|9454.11|9334.11|10
1652767930000|2022-05-17 06:12:10|9454.74|9334.74|9454.89|9334.89|9454.9|9334.9|9454.38|9334.38|9
1652767940000|2022-05-17 06:12:20|9454.96|9334.96|9453.37|9333.37|9454.96|9334.96|9453.37|9333.37|9
1652767950000|2022-05-17 06:12:30|9453.36|9333.36|9453.54|9333.54|9453.54|9333.54|9453.07|9333.07|8
1652767960000|2022-05-17 06:12:40|9453.67|9333.67|9453.27|9333.27|9453.71|9333.71|9452.98|9332.98|9
1652767970000|2022-05-17 06:12:50|9453.21|9333.21|9453.15|9333.15|9453.56|9333.56|9453.09|9333.09|8
1652767980000|2022-05-17 06:13:00|9453.19|9333.19|9454.5|9334.5|9454.61|9334.61|9453.19|9333.19|9
1652767990000|2022-05-17 06:13:10|9454.74|9334.74|9454.69|9334.69|9455.03|9335.03|9454.69|9334.69|8
1652768000000|2022-05-17 06:13:20|9454.81|9334.81|9455.16|9335.16|9455.16|9335.16|9454.81|9334.81|8
1652768010000|2022-05-17 06:13:30|9455.56|9335.56|9456.51|9336.51|9456.51|9336.51|9455.53|9335.53|10
1652768020000|2022-05-17 06:13:40|9456.55|9336.55|9455.81|9335.81|9456.98|9336.98|9455.81|9335.81|7
1652768030000|2022-05-17 06:13:50|9455.64|9335.64|9453.92|9333.92|9455.66|9335.66|9453.92|9333.92|10
1652768040000|2022-05-17 06:14:00|9453.63|9333.63|9452.25|9332.25|9453.63|9333.63|9452.25|9332.25|10
1652768050000|2022-05-17 06:14:10|9452.36|9332.36|9452.36|9332.36|9452.4|9332.4|9452.36|9332.36|5
1652768060000|2022-05-17 06:14:20|9452.27|9332.27|9452.36|9332.36|9452.66|9332.66|9452.27|9332.27|10
1652768070000|2022-05-17 06:14:30|9452.55|9332.55|9451.36|9331.36|9452.55|9332.55|9451.33|9331.33|7
1652768080000|2022-05-17 06:14:40|9451.23|9331.23|9450.41|9330.41|9451.23|9331.23|9450.39|9330.39|10
1652768090000|2022-05-17 06:14:50|9450.27|9330.27|9449.36|9329.36|9450.27|9330.27|9449.36|9329.36|8
1652768100000|2022-05-17 06:15:00|9449.27|9329.27|9448.09|9328.09|9449.27|9329.27|9448.09|9328.09|10
1652768110000|2022-05-17 06:15:10|9447.88|9327.88|9446.94|9326.94|9447.88|9327.88|9446.94|9326.94|9
1652768120000|2022-05-17 06:15:20|9446.86|9326.86|9446.13|9326.13|9447.41|9327.41|9446.08|9326.08|10
1652768130000|2022-05-17 06:15:30|9446.12|9326.12|9446.1|9326.1|9446.57|9326.57|9446.1|9326.1|10
1652768140000|2022-05-17 06:15:40|9446.15|9326.15|9445.49|9325.49|9446.15|9326.15|9445.49|9325.49|10
1652768150000|2022-05-17 06:15:50|9445.56|9325.56|9446.71|9326.71|9446.83|9326.83|9445.45|9325.45|10
1652768160000|2022-05-17 06:16:00|9446.76|9326.76|9448.45|9328.45|9448.45|9328.45|9446.67|9326.67|10
1652768170000|2022-05-17 06:16:10|9448.04|9328.04|9449.8|9329.8|9449.8|9329.8|9448.04|9328.04|9
1652768180000|2022-05-17 06:16:20|9449.83|9329.83|9450.92|9330.92|9451.01|9331.01|9449.83|9329.83|9
1652768190000|2022-05-17 06:16:30|9450.88|9330.88|9451.96|9331.96|9451.96|9331.96|9450.87|9330.87|10
1652768200000|2022-05-17 06:16:40|9451.93|9331.93|9452.6|9332.6|9452.6|9332.6|9451.93|9331.93|10
1652768210000|2022-05-17 06:16:50|9452.69|9332.69|9453.57|9333.57|9453.57|9333.57|9452.69|9332.69|10
1652768220000|2022-05-17 06:17:00|9453.53|9333.53|9454.77|9334.77|9454.77|9334.77|9453.34|9333.34|10
1652768230000|2022-05-17 06:17:10|9455.05|9335.05|9455.69|9335.69|9455.69|9335.69|9454.98|9334.98|9
1652768240000|2022-05-17 06:17:20|9455.88|9335.88|9456.8|9336.8|9456.8|9336.8|9455.88|9335.88|8
1652768250000|2022-05-17 06:17:30|9458.37|9338.37|9463.98|9343.98|9463.98|9343.98|9458.37|9338.37|10
1652768260000|2022-05-17 06:17:40|9464.16|9344.16|9466.14|9346.14|9466.14|9346.14|9464.16|9344.16|10
1652768270000|2022-05-17 06:17:50|9466.2|9346.2|9466.22|9346.22|9466.39|9346.39|9466.11|9346.11|9
1652768280000|2022-05-17 06:18:00|9466.12|9346.12|9466.43|9346.43|9466.46|9346.46|9465.9|9345.9|10
1652768290000|2022-05-17 06:18:10|9466.59|9346.59|9466.15|9346.15|9466.59|9346.59|9466.02|9346.02|9
1652768300000|2022-05-17 06:18:20|9466.11|9346.11|9465.76|9345.76|9466.12|9346.12|9465.7|9345.7|10
1652768310000|2022-05-17 06:18:30|9465.79|9345.79|9465.15|9345.15|9465.79|9345.79|9465.15|9345.15|9
1652768320000|2022-05-17 06:18:40|9465.08|9345.08|9465.5|9345.5|9465.59|9345.59|9464.84|9344.84|9
1652768330000|2022-05-17 06:18:50|9465.31|9345.31|9464.73|9344.73|9465.31|9345.31|9464.73|9344.73|9
1652768340000|2022-05-17 06:19:00|9464.47|9344.47|9462.99|9342.99|9464.47|9344.47|9462.99|9342.99|9
1652768350000|2022-05-17 06:19:10|9462.92|9342.92|9462.49|9342.49|9462.93|9342.93|9462.49|9342.49|9
1652768360000|2022-05-17 06:19:20|9462.37|9342.37|9459.87|9339.87|9462.37|9342.37|9459.77|9339.77|10
1652768370000|2022-05-17 06:19:30|9459.49|9339.49|9457.1|9337.1|9459.57|9339.57|9457.1|9337.1|10
1652768380000|2022-05-17 06:19:40|9456.55|9336.55|9456.66|9336.66|9457.29|9337.29|9456.44|9336.44|10
1652768390000|2022-05-17 06:19:50|9456.61|9336.61|9453.51|9333.51|9456.61|9336.61|9453.51|9333.51|10
1652768400000|2022-05-17 06:20:00|9452.98|9332.98|9452.92|9332.92|9453.29|9333.29|9452.45|9332.45|10
1652768410000|2022-05-17 06:20:10|9453.01|9333.01|9452.49|9332.49|9453.01|9333.01|9452.29|9332.29|10
1652768420000|2022-05-17 06:20:20|9452.33|9332.33|9451.37|9331.37|9452.33|9332.33|9451.32|9331.32|10
1652768430000|2022-05-17 06:20:30|9451.3|9331.3|9450.36|9330.36|9451.3|9331.3|9450.36|9330.36|7
1652768440000|2022-05-17 06:20:40|9450.34|9330.34|9450.23|9330.23|9450.34|9330.34|9450.12|9330.12|9
1652768450000|2022-05-17 06:20:50|9450.2|9330.2|9450.51|9330.51|9450.51|9330.51|9450.19|9330.19|10
1652768460000|2022-05-17 06:21:00|9450.25|9330.25|9450.45|9330.45|9450.49|9330.49|9450.25|9330.25|9
1652768470000|2022-05-17 06:21:10|9450.38|9330.38|9449.57|9329.57|9450.5|9330.5|9449.57|9329.57|10
1652768480000|2022-05-17 06:21:20|9449.51|9329.51|9448.23|9328.23|9449.51|9329.51|9448.23|9328.23|9
1652768490000|2022-05-17 06:21:30|9448.37|9328.37|9447.63|9327.63|9448.82|9328.82|9447.63|9327.63|10
1652768500000|2022-05-17 06:21:40|9447.48|9327.48|9447.67|9327.67|9447.67|9327.67|9447.02|9327.02|10
1652768510000|2022-05-17 06:21:50|9447.82|9327.82|9447.97|9327.97|9448.14|9328.14|9447.82|9327.82|10
1652768520000|2022-05-17 06:22:00|9448.12|9328.12|9448.77|9328.77|9448.77|9328.77|9448.12|9328.12|9
1652768530000|2022-05-17 06:22:10|9448.82|9328.82|9449.06|9329.06|9449.16|9329.16|9448.82|9328.82|9
1652768540000|2022-05-17 06:22:20|9449.3|9329.3|9449.4|9329.4|9449.67|9329.67|9449.3|9329.3|10
1652768550000|2022-05-17 06:22:30|9449.43|9329.43|9449.3|9329.3|9449.45|9329.45|9449.3|9329.3|8
1652768560000|2022-05-17 06:22:40|9449.29|9329.29|9448.3|9328.3|9449.67|9329.67|9448.3|9328.3|10
1652768570000|2022-05-17 06:22:50|9448.02|9328.02|9447.56|9327.56|9448.02|9328.02|9447.56|9327.56|6
1652768580000|2022-05-17 06:23:00|9447.55|9327.55|9447.28|9327.28|9447.69|9327.69|9447.28|9327.28|10
1652768590000|2022-05-17 06:23:10|9447.33|9327.33|9447.59|9327.59|9447.59|9327.59|9447.19|9327.19|10
1652768600000|2022-05-17 06:23:20|9447.63|9327.63|9448.44|9328.44|9448.44|9328.44|9447.63|9327.63|8
1652768610000|2022-05-17 06:23:30|9448.22|9328.22|9447.31|9327.31|9448.22|9328.22|9447.28|9327.28|9
1652768620000|2022-05-17 06:23:40|9447.05|9327.05|9446.85|9326.85|9447.18|9327.18|9446.84|9326.84|8
1652768630000|2022-05-17 06:23:50|9446.31|9326.31|9446.6|9326.6|9446.61|9326.61|9446.31|9326.31|7
1652768640000|2022-05-17 06:24:00|9446.53|9326.53|9447.3|9327.3|9447.32|9327.32|9446.5|9326.5|10
1652768650000|2022-05-17 06:24:10|9447.34|9327.34|9447.75|9327.75|9447.75|9327.75|9447.19|9327.19|8
1652768660000|2022-05-17 06:24:20|9447.78|9327.78|9447.87|9327.87|9447.96|9327.96|9447.78|9327.78|8
1652768670000|2022-05-17 06:24:30|9447.95|9327.95|9448.11|9328.11|9448.29|9328.29|9447.95|9327.95|10
1652768680000|2022-05-17 06:24:40|9447.7|9327.7|9447.39|9327.39|9447.74|9327.74|9447.39|9327.39|10
1652768690000|2022-05-17 06:24:50|9447.47|9327.47|9447.48|9327.48|9447.48|9327.48|9447.25|9327.25|10
1652768700000|2022-05-17 06:25:00|9448.19|9328.19|9450.57|9330.57|9450.57|9330.57|9448.19|9328.19|9
1652768710000|2022-05-17 06:25:10|9450.72|9330.72|9450.59|9330.59|9450.85|9330.85|9450.44|9330.44|10
1652768720000|2022-05-17 06:25:20|9450.6|9330.6|9450.87|9330.87|9450.87|9330.87|9450.6|9330.6|7
1652768730000|2022-05-17 06:25:30|9450.91|9330.91|9451.89|9331.89|9451.89|9331.89|9450.91|9330.91|9
1652768740000|2022-05-17 06:25:40|9451.98|9331.98|9451.72|9331.72|9452.04|9332.04|9451.66|9331.66|9
1652768750000|2022-05-17 06:25:50|9451.56|9331.56|9450.48|9330.48|9451.56|9331.56|9450.48|9330.48|9
1652768760000|2022-05-17 06:26:00|9450.41|9330.41|9450.34|9330.34|9450.41|9330.41|9449.93|9329.93|10
1652768770000|2022-05-17 06:26:10|9450.32|9330.32|9450.57|9330.57|9450.58|9330.58|9450.18|9330.18|10
1652768780000|2022-05-17 06:26:20|9450.51|9330.51|9450.24|9330.24|9450.55|9330.55|9450.24|9330.24|10
1652768790000|2022-05-17 06:26:30|9449.97|9329.97|9448.19|9328.19|9450.04|9330.04|9447.68|9327.68|10
1652768800000|2022-05-17 06:26:40|9448.13|9328.13|9447.84|9327.84|9448.13|9328.13|9447.52|9327.52|8
1652768810000|2022-05-17 06:26:50|9447.85|9327.85|9448.16|9328.16|9448.37|9328.37|9447.85|9327.85|10
1652768820000|2022-05-17 06:27:00|9448.01|9328.01|9448.04|9328.04|9448.28|9328.28|9448.01|9328.01|9
1652768830000|2022-05-17 06:27:10|9448.21|9328.21|9448.32|9328.32|9448.35|9328.35|9448.19|9328.19|10
1652768840000|2022-05-17 06:27:20|9448.29|9328.29|9449.14|9329.14|9449.14|9329.14|9448.29|9328.29|7
1652768850000|2022-05-17 06:27:30|9449.5|9329.5|9450.73|9330.73|9450.73|9330.73|9449.5|9329.5|10
1652768860000|2022-05-17 06:27:40|9450.67|9330.67|9450.44|9330.44|9450.79|9330.79|9450.44|9330.44|10
1652768870000|2022-05-17 06:27:50|9450.52|9330.52|9450.04|9330.04|9450.6|9330.6|9450.04|9330.04|10
1652768880000|2022-05-17 06:28:00|9450|9330|9449.9|9329.9|9450|9330|9449.75|9329.75|9
1652768890000|2022-05-17 06:28:10|9449.87|9329.87|9450.52|9330.52|9450.59|9330.59|9449.83|9329.83|10
1652768900000|2022-05-17 06:28:20|9450.58|9330.58|9450.77|9330.77|9450.77|9330.77|9450.58|9330.58|5
1652768910000|2022-05-17 06:28:30|9450.94|9330.94|9451.95|9331.95|9451.96|9331.96|9450.94|9330.94|10
1652768920000|2022-05-17 06:28:40|9452.1|9332.1|9452.35|9332.35|9452.35|9332.35|9452.02|9332.02|7
1652768930000|2022-05-17 06:28:50|9452.41|9332.41|9453.33|9333.33|9453.33|9333.33|9452.41|9332.41|8
1652768940000|2022-05-17 06:29:00|9453.34|9333.34|9455.17|9335.17|9455.17|9335.17|9453.3|9333.3|9
1652768950000|2022-05-17 06:29:10|9455.19|9335.19|9456.11|9336.11|9456.14|9336.14|9455.19|9335.19|10
1652768960000|2022-05-17 06:29:20|9456.17|9336.17|9455.92|9335.92|9456.42|9336.42|9455.92|9335.92|9
1652768970000|2022-05-17 06:29:30|9455.79|9335.79|9455.12|9335.12|9455.8|9335.8|9455.12|9335.12|10
1652768980000|2022-05-17 06:29:40|9455.16|9335.16|9453.14|9333.14|9455.16|9335.16|9453.14|9333.14|10
1652768990000|2022-05-17 06:29:50|9452.92|9332.92|9452.23|9332.23|9452.92|9332.92|9452.22|9332.22|10
1652769000000|2022-05-17 06:30:00|9452.3|9332.3|9452.02|9332.02|9452.3|9332.3|9451.45|9331.45|10
1652769010000|2022-05-17 06:30:10|9451.99|9331.99|9451.09|9331.09|9451.99|9331.99|9450.75|9330.75|10
1652769020000|2022-05-17 06:30:20|9451.59|9331.59|9453.78|9333.78|9453.82|9333.82|9451.59|9331.59|10
1652769030000|2022-05-17 06:30:30|9453.82|9333.82|9454.04|9334.04|9454.04|9334.04|9453.22|9333.22|10
1652769040000|2022-05-17 06:30:40|9454.01|9334.01|9455.35|9335.35|9455.35|9335.35|9454.01|9334.01|9
1652769050000|2022-05-17 06:30:50|9455.41|9335.41|9456.16|9336.16|9456.16|9336.16|9455.31|9335.31|10
1652769060000|2022-05-17 06:31:00|9456.1|9336.1|9457.1|9337.1|9457.1|9337.1|9456.1|9336.1|9
1652769070000|2022-05-17 06:31:10|9457.33|9337.33|9458.26|9338.26|9458.29|9338.29|9457.33|9337.33|10
1652769080000|2022-05-17 06:31:20|9458.22|9338.22|9458.34|9338.34|9458.49|9338.49|9458.18|9338.18|6
1652769090000|2022-05-17 06:31:30|9458.33|9338.33|9459.39|9339.39|9459.39|9339.39|9458.33|9338.33|10
1652769100000|2022-05-17 06:31:40|9459.68|9339.68|9462.8|9342.8|9462.8|9342.8|9459.68|9339.68|10
1652769110000|2022-05-17 06:31:50|9462.69|9342.69|9465.1|9345.1|9465.19|9345.19|9462.69|9342.69|9
1652769120000|2022-05-17 06:32:00|9464.98|9344.98|9465.65|9345.65|9465.87|9345.87|9464.98|9344.98|9
1652769130000|2022-05-17 06:32:10|9465.62|9345.62|9466.59|9346.59|9466.85|9346.85|9465.54|9345.54|10
1652769140000|2022-05-17 06:32:20|9466.52|9346.52|9466.56|9346.56|9466.76|9346.76|9466.42|9346.42|9
1652769150000|2022-05-17 06:32:30|9466.43|9346.43|9466.82|9346.82|9466.82|9346.82|9466.43|9346.43|9
1652769160000|2022-05-17 06:32:40|9466.92|9346.92|9466.98|9346.98|9467.06|9347.06|9466.75|9346.75|10
1652769170000|2022-05-17 06:32:50|9467.03|9347.03|9466.47|9346.47|9467.03|9347.03|9466.46|9346.46|8
1652769180000|2022-05-17 06:33:00|9466.35|9346.35|9466.28|9346.28|9466.43|9346.43|9466.13|9346.13|10
1652769190000|2022-05-17 06:33:10|9466.33|9346.33|9467|9347|9467.04|9347.04|9466.33|9346.33|10
1652769200000|2022-05-17 06:33:20|9467.05|9347.05|9466.26|9346.26|9467.05|9347.05|9466.12|9346.12|9
1652769210000|2022-05-17 06:33:30|9466.1|9346.1|9464.3|9344.3|9466.1|9346.1|9464.3|9344.3|10
1652769220000|2022-05-17 06:33:40|9464.16|9344.16|9463.04|9343.04|9464.25|9344.25|9463.04|9343.04|10
1652769230000|2022-05-17 06:33:50|9463.13|9343.13|9462.31|9342.31|9463.21|9343.21|9462.13|9342.13|10
1652769240000|2022-05-17 06:34:00|9462.14|9342.14|9464.65|9344.65|9464.65|9344.65|9462.14|9342.14|10
1652769250000|2022-05-17 06:34:10|9464.56|9344.56|9464.41|9344.41|9465.18|9345.18|9464.29|9344.29|10
1652769260000|2022-05-17 06:34:20|9464.31|9344.31|9465.48|9345.48|9465.48|9345.48|9464.31|9344.31|10
1652769270000|2022-05-17 06:34:30|9465.85|9345.85|9466.97|9346.97|9467.07|9347.07|9465.85|9345.85|10
1652769280000|2022-05-17 06:34:40|9467.12|9347.12|9469.28|9349.28|9469.33|9349.33|9467.12|9347.12|10
1652769290000|2022-05-17 06:34:50|9469.56|9349.56|9469.63|9349.63|9469.83|9349.83|9469.22|9349.22|10
1652769300000|2022-05-17 06:35:00|9469.74|9349.74|9472.39|9352.39|9472.39|9352.39|9469.74|9349.74|10
1652769310000|2022-05-17 06:35:10|9473.24|9353.24|9474.98|9354.98|9474.98|9354.98|9473.24|9353.24|9
1652769320000|2022-05-17 06:35:20|9474.56|9354.56|9474.38|9354.38|9474.97|9354.97|9474.04|9354.04|10
1652769330000|2022-05-17 06:35:30|9473.8|9353.8|9472.34|9352.34|9473.97|9353.97|9472.34|9352.34|9
1652769340000|2022-05-17 06:35:40|9472.26|9352.26|9471.45|9351.45|9472.26|9352.26|9471.41|9351.41|10
1652769350000|2022-05-17 06:35:50|9471.64|9351.64|9471.81|9351.81|9471.85|9351.85|9471.6|9351.6|10
1652769360000|2022-05-17 06:36:00|9471.68|9351.68|9471.95|9351.95|9472.2|9352.2|9471.42|9351.42|9
1652769370000|2022-05-17 06:36:10|9472|9352|9473.86|9353.86|9474.08|9354.08|9471.97|9351.97|10
1652769380000|2022-05-17 06:36:20|9473.6|9353.6|9474.18|9354.18|9474.18|9354.18|9473.41|9353.41|10
1652769390000|2022-05-17 06:36:30|9473.81|9353.81|9474.84|9354.84|9474.84|9354.84|9473.81|9353.81|10
1652769400000|2022-05-17 06:36:40|9474.35|9354.35|9475.72|9355.72|9475.72|9355.72|9474.13|9354.13|10
1652769410000|2022-05-17 06:36:50|9475.61|9355.61|9476.83|9356.83|9476.83|9356.83|9475.58|9355.58|10
1652769420000|2022-05-17 06:37:00|9477.07|9357.07|9478.64|9358.64|9478.64|9358.64|9477.05|9357.05|10
1652769430000|2022-05-17 06:37:10|9478.47|9358.47|9479.52|9359.52|9479.71|9359.71|9478.47|9358.47|10
1652769440000|2022-05-17 06:37:20|9479.73|9359.73|9479.35|9359.35|9479.89|9359.89|9479.27|9359.27|8
1652769450000|2022-05-17 06:37:30|9479.62|9359.62|9480|9360|9480|9360|9479.62|9359.62|9
1652769460000|2022-05-17 06:37:40|9479.88|9359.88|9483.02|9363.02|9483.02|9363.02|9479.88|9359.88|10
1652769470000|2022-05-17 06:37:50|9482.64|9362.64|9482.9|9362.9|9483.28|9363.28|9482.48|9362.48|10
1652769480000|2022-05-17 06:38:00|9482.84|9362.84|9483.01|9363.01|9483.11|9363.11|9482.84|9362.84|10
1652769490000|2022-05-17 06:38:10|9483.61|9363.61|9483.3|9363.3|9483.9|9363.9|9483.3|9363.3|10
1652769500000|2022-05-17 06:38:20|9483.42|9363.42|9482.61|9362.61|9483.42|9363.42|9482.52|9362.52|10
1652769510000|2022-05-17 06:38:30|9482.38|9362.38|9482.71|9362.71|9482.76|9362.76|9482.27|9362.27|9
1652769520000|2022-05-17 06:38:40|9482.8|9362.8|9484.15|9364.15|9484.51|9364.51|9482.8|9362.8|10
1652769530000|2022-05-17 06:38:50|9484.37|9364.37|9484.68|9364.68|9484.79|9364.79|9484.37|9364.37|9
1652769540000|2022-05-17 06:39:00|9484.64|9364.64|9483.96|9363.96|9484.74|9364.74|9483.89|9363.89|10
1652769550000|2022-05-17 06:39:10|9484.09|9364.09|9487.76|9367.76|9487.76|9367.76|9484.09|9364.09|10
1652769560000|2022-05-17 06:39:20|9487.97|9367.97|9486.49|9366.49|9487.97|9367.97|9486.49|9366.49|9
1652769570000|2022-05-17 06:39:30|9486.23|9366.23|9485.56|9365.56|9486.23|9366.23|9485.36|9365.36|9
1652769580000|2022-05-17 06:39:40|9485.75|9365.75|9485.32|9365.32|9485.75|9365.75|9485.18|9365.18|10
1652769590000|2022-05-17 06:39:50|9485.26|9365.26|9484.85|9364.85|9485.32|9365.32|9484.81|9364.81|10
1652769600000|2022-05-17 06:40:00|9484.76|9364.76|9485.38|9365.38|9485.38|9365.38|9484.76|9364.76|10
1652769610000|2022-05-17 06:40:10|9485.29|9365.29|9484.23|9364.23|9485.29|9365.29|9484.23|9364.23|10
1652769620000|2022-05-17 06:40:20|9484|9364|9483.98|9363.98|9484|9364|9483.84|9363.84|10
1652769630000|2022-05-17 06:40:30|9484.3|9364.3|9485.5|9365.5|9485.5|9365.5|9484.23|9364.23|10
1652769640000|2022-05-17 06:40:40|9485.55|9365.55|9485.91|9365.91|9486.08|9366.08|9485.55|9365.55|10
1652769650000|2022-05-17 06:40:50|9485.95|9365.95|9485.47|9365.47|9485.97|9365.97|9485.47|9365.47|10
1652769660000|2022-05-17 06:41:00|9486.13|9366.13|9484.94|9364.94|9486.13|9366.13|9484.94|9364.94|10
1652769670000|2022-05-17 06:41:10|9484.89|9364.89|9483.75|9363.75|9484.9|9364.9|9483.75|9363.75|9
1652769680000|2022-05-17 06:41:20|9483.66|9363.66|9483.74|9363.74|9483.76|9363.76|9483.25|9363.25|10
1652769690000|2022-05-17 06:41:30|9483.94|9363.94|9484.72|9364.72|9484.72|9364.72|9483.93|9363.93|10
1652769700000|2022-05-17 06:41:40|9484.88|9364.88|9487.76|9367.76|9487.76|9367.76|9484.88|9364.88|10
1652769710000|2022-05-17 06:41:50|9487.97|9367.97|9488.59|9368.59|9488.62|9368.62|9487.97|9367.97|10
1652769720000|2022-05-17 06:42:00|9488.57|9368.57|9490.41|9370.41|9490.41|9370.41|9488.43|9368.43|10
1652769730000|2022-05-17 06:42:10|9490.34|9370.34|9490.42|9370.42|9490.86|9370.86|9490.27|9370.27|9
1652769740000|2022-05-17 06:42:20|9490.54|9370.54|9491.93|9371.93|9492.3|9372.3|9490.54|9370.54|10
1652769750000|2022-05-17 06:42:30|9491.87|9371.87|9493.32|9373.32|9493.32|9373.32|9491.87|9371.87|10
1652769760000|2022-05-17 06:42:40|9492.28|9372.28|9491.22|9371.22|9492.34|9372.34|9491|9371|10
1652769770000|2022-05-17 06:42:50|9491.19|9371.19|9491.49|9371.49|9491.49|9371.49|9491.04|9371.04|10
1652769780000|2022-05-17 06:43:00|9491.39|9371.39|9491.78|9371.78|9491.78|9371.78|9491.3|9371.3|10
1652769790000|2022-05-17 06:43:10|9491.84|9371.84|9490.66|9370.66|9491.84|9371.84|9490.66|9370.66|10
1652769800000|2022-05-17 06:43:20|9490.69|9370.69|9490.51|9370.51|9490.75|9370.75|9490.51|9370.51|10
1652769810000|2022-05-17 06:43:30|9490.36|9370.36|9489.9|9369.9|9490.36|9370.36|9489.84|9369.84|8
1652769820000|2022-05-17 06:43:40|9489.78|9369.78|9488.74|9368.74|9489.78|9369.78|9488.74|9368.74|10
1652769830000|2022-05-17 06:43:50|9488.72|9368.72|9488.22|9368.22|9488.72|9368.72|9488.18|9368.18|7
1652769840000|2022-05-17 06:44:00|9488.23|9368.23|9489.46|9369.46|9489.46|9369.46|9487.74|9367.74|10
1652769850000|2022-05-17 06:44:10|9489.8|9369.8|9489.93|9369.93|9490.29|9370.29|9489.8|9369.8|10
1652769860000|2022-05-17 06:44:20|9490.01|9370.01|9490.98|9370.98|9491.02|9371.02|9490.01|9370.01|9
1652769870000|2022-05-17 06:44:30|9490.95|9370.95|9491.82|9371.82|9491.83|9371.83|9490.95|9370.95|10
1652769880000|2022-05-17 06:44:40|9491.94|9371.94|9491.97|9371.97|9492.24|9372.24|9491.89|9371.89|10
1652769890000|2022-05-17 06:44:50|9492.16|9372.16|9492.7|9372.7|9492.72|9372.72|9491.92|9371.92|9
1652769900000|2022-05-17 06:45:00|9492.97|9372.97|9493.44|9373.44|9493.99|9373.99|9492.97|9372.97|10
1652769910000|2022-05-17 06:45:10|9492.84|9372.84|9491.07|9371.07|9492.84|9372.84|9491.07|9371.07|10
1652769920000|2022-05-17 06:45:20|9491|9371|9490.27|9370.27|9491.22|9371.22|9490.27|9370.27|10
1652769930000|2022-05-17 06:45:30|9490.32|9370.32|9491.16|9371.16|9491.51|9371.51|9490.3|9370.3|9
1652769940000|2022-05-17 06:45:40|9491.14|9371.14|9489.75|9369.75|9491.17|9371.17|9489.75|9369.75|10
1652769950000|2022-05-17 06:45:50|9489.71|9369.71|9488.36|9368.36|9489.71|9369.71|9488.25|9368.25|10
1652769960000|2022-05-17 06:46:00|9488.34|9368.34|9487.97|9367.97|9488.34|9368.34|9487.97|9367.97|9
1652769970000|2022-05-17 06:46:10|9487.98|9367.98|9487.92|9367.92|9487.99|9367.99|9487.83|9367.83|5
1652769980000|2022-05-17 06:46:20|9487.83|9367.83|9486.66|9366.66|9487.83|9367.83|9486.66|9366.66|9
1652769990000|2022-05-17 06:46:30|9486.6|9366.6|9483|9363|9486.6|9366.6|9483|9363|10
1652770000000|2022-05-17 06:46:40|9482.93|9362.93|9482.82|9362.82|9483.16|9363.16|9482.74|9362.74|10
1652770010000|2022-05-17 06:46:50|9482.74|9362.74|9480.64|9360.64|9482.87|9362.87|9480.64|9360.64|10
1652770020000|2022-05-17 06:47:00|9480.66|9360.66|9480.28|9360.28|9480.95|9360.95|9480.24|9360.24|10
1652770030000|2022-05-17 06:47:10|9480.35|9360.35|9480.74|9360.74|9480.76|9360.76|9480.28|9360.28|9
1652770040000|2022-05-17 06:47:20|9480.75|9360.75|9480.69|9360.69|9480.91|9360.91|9480.39|9360.39|10
1652770050000|2022-05-17 06:47:30|9480.54|9360.54|9482.14|9362.14|9482.14|9362.14|9480.44|9360.44|10
1652770060000|2022-05-17 06:47:40|9482.31|9362.31|9484.8|9364.8|9484.8|9364.8|9482.31|9362.31|10
1652770070000|2022-05-17 06:47:50|9484.96|9364.96|9485.95|9365.95|9486.54|9366.54|9484.96|9364.96|10
1652770080000|2022-05-17 06:48:00|9486.21|9366.21|9493.7|9373.7|9493.7|9373.7|9486.21|9366.21|10
1652770090000|2022-05-17 06:48:10|9493.93|9373.93|9499.34|9379.34|9499.34|9379.34|9493.93|9373.93|10
1652770100000|2022-05-17 06:48:20|9499.92|9379.92|9502.04|9382.04|9502.6|9382.6|9499.9|9379.9|10
1652770110000|2022-05-17 06:48:30|9501.65|9381.65|9503.88|9383.88|9503.88|9383.88|9501.5|9381.5|10
1652770120000|2022-05-17 06:48:40|9504.79|9384.79|9510.01|9390.01|9510.01|9390.01|9504.51|9384.51|10
1652770130000|2022-05-17 06:48:50|9509.44|9389.44|9516.63|9396.63|9516.93|9396.93|9509.44|9389.44|10
1652770140000|2022-05-17 06:49:00|9516.74|9396.74|9517.13|9397.13|9517.51|9397.51|9516.38|9396.38|10
1652770150000|2022-05-17 06:49:10|9516.05|9396.05|9520.48|9400.48|9520.48|9400.48|9515.46|9395.46|10
1652770160000|2022-05-17 06:49:20|9520.68|9400.68|9522.39|9402.39|9522.56|9402.56|9519.17|9399.17|9
1652770170000|2022-05-17 06:49:30|9522.72|9402.72|9524.77|9404.77|9524.77|9404.77|9522.39|9402.39|10
1652770180000|2022-05-17 06:49:40|9525.41|9405.41|9525.19|9405.19|9525.59|9405.59|9525.19|9405.19|10
1652770190000|2022-05-17 06:49:50|9524.83|9404.83|9524.87|9404.87|9524.95|9404.95|9524.1|9404.1|10
1652770200000|2022-05-17 06:50:00|9523.59|9403.59|9523.99|9403.99|9524.64|9404.64|9523.59|9403.59|10
1652770210000|2022-05-17 06:50:10|9523.87|9403.87|9523.77|9403.77|9524.13|9404.13|9522.85|9402.85|10
1652770220000|2022-05-17 06:50:20|9523.34|9403.34|9523.32|9403.32|9523.68|9403.68|9522.34|9402.34|10
1652770230000|2022-05-17 06:50:30|9523.22|9403.22|9516.93|9396.93|9523.22|9403.22|9516.93|9396.93|10
1652770240000|2022-05-17 06:50:40|9516.82|9396.82|9515.71|9395.71|9516.82|9396.82|9515.71|9395.71|10
1652770250000|2022-05-17 06:50:50|9515.79|9395.79|9515.44|9395.44|9516.03|9396.03|9514.96|9394.96|10
1652770260000|2022-05-17 06:51:00|9514.77|9394.77|9515.96|9395.96|9516.13|9396.13|9514.77|9394.77|10
1652770270000|2022-05-17 06:51:10|9516.06|9396.06|9515.05|9395.05|9516.33|9396.33|9514.5|9394.5|10
1652770280000|2022-05-17 06:51:20|9515.33|9395.33|9515.85|9395.85|9516.08|9396.08|9515.33|9395.33|10
1652770290000|2022-05-17 06:51:30|9515.98|9395.98|9516.33|9396.33|9516.33|9396.33|9515.74|9395.74|10
1652770300000|2022-05-17 06:51:40|9516.53|9396.53|9515.7|9395.7|9516.53|9396.53|9515.7|9395.7|9
1652770310000|2022-05-17 06:51:50|9515.8|9395.8|9515.1|9395.1|9515.8|9395.8|9515.1|9395.1|10
1652770320000|2022-05-17 06:52:00|9515.38|9395.38|9513|9393|9515.38|9395.38|9513|9393|10
1652770330000|2022-05-17 06:52:10|9513.21|9393.21|9512.35|9392.35|9513.3|9393.3|9512.23|9392.23|10
1652770340000|2022-05-17 06:52:20|9512.59|9392.59|9513.73|9393.73|9514.05|9394.05|9512.59|9392.59|10
1652770350000|2022-05-17 06:52:30|9513.86|9393.86|9513.08|9393.08|9513.86|9393.86|9512.98|9392.98|10
1652770360000|2022-05-17 06:52:40|9513.1|9393.1|9513.16|9393.16|9513.46|9393.46|9512.48|9392.48|10
1652770370000|2022-05-17 06:52:50|9513.18|9393.18|9513.44|9393.44|9513.76|9393.76|9513.18|9393.18|10
1652770380000|2022-05-17 06:53:00|9513.87|9393.87|9512.64|9392.64|9513.87|9393.87|9512.64|9392.64|9
1652770390000|2022-05-17 06:53:10|9512.7|9392.7|9512|9392|9512.7|9392.7|9511.96|9391.96|10
1652770400000|2022-05-17 06:53:20|9511.99|9391.99|9511.17|9391.17|9511.99|9391.99|9511.17|9391.17|10
1652770410000|2022-05-17 06:53:30|9511.13|9391.13|9511.16|9391.16|9511.37|9391.37|9510.45|9390.45|10
1652770420000|2022-05-17 06:53:40|9511.55|9391.55|9514.69|9394.69|9514.69|9394.69|9511.55|9391.55|10
1652770430000|2022-05-17 06:53:50|9514.64|9394.64|9516.44|9396.44|9517.03|9397.03|9514.64|9394.64|10
1652770440000|2022-05-17 06:54:00|9516.32|9396.32|9516.5|9396.5|9517.22|9397.22|9516.32|9396.32|9
1652770450000|2022-05-17 06:54:10|9516.61|9396.61|9516.03|9396.03|9516.61|9396.61|9516.03|9396.03|10
1652770460000|2022-05-17 06:54:20|9515.91|9395.91|9515.49|9395.49|9516.21|9396.21|9515.49|9395.49|9
1652770470000|2022-05-17 06:54:30|9515.5|9395.5|9514.51|9394.51|9515.58|9395.58|9514.39|9394.39|10
1652770480000|2022-05-17 06:54:40|9514.42|9394.42|9513.97|9393.97|9514.42|9394.42|9513.62|9393.62|9
1652770490000|2022-05-17 06:54:50|9513.76|9393.76|9515.58|9395.58|9515.58|9395.58|9513.76|9393.76|10
1652770500000|2022-05-17 06:55:00|9515.51|9395.51|9516.32|9396.32|9516.69|9396.69|9515.51|9395.51|10
1652770510000|2022-05-17 06:55:10|9516.02|9396.02|9514.65|9394.65|9516.07|9396.07|9514.65|9394.65|9
1652770520000|2022-05-17 06:55:20|9514.61|9394.61|9514.99|9394.99|9515.14|9395.14|9514.61|9394.61|10
1652770530000|2022-05-17 06:55:30|9515.22|9395.22|9516.03|9396.03|9516.15|9396.15|9515.22|9395.22|10
1652770540000|2022-05-17 06:55:40|9516.08|9396.08|9515.56|9395.56|9516.3|9396.3|9515.56|9395.56|10
1652770550000|2022-05-17 06:55:50|9515.84|9395.84|9516.88|9396.88|9516.88|9396.88|9515.76|9395.76|10
1652770560000|2022-05-17 06:56:00|9516.92|9396.92|9517.07|9397.07|9517.07|9397.07|9516.47|9396.47|9
1652770570000|2022-05-17 06:56:10|9517.14|9397.14|9517.87|9397.87|9518.07|9398.07|9517.14|9397.14|10
1652770580000|2022-05-17 06:56:20|9517.63|9397.63|9518.43|9398.43|9518.67|9398.67|9517.63|9397.63|10
1652770590000|2022-05-17 06:56:30|9518|9398|9518.22|9398.22|9518.32|9398.32|9517.86|9397.86|9
1652770600000|2022-05-17 06:56:40|9518.31|9398.31|9518.22|9398.22|9518.31|9398.31|9517.86|9397.86|10
1652770610000|2022-05-17 06:56:50|9517.96|9397.96|9517.97|9397.97|9518.07|9398.07|9517.61|9397.61|10
1652770620000|2022-05-17 06:57:00|9518.06|9398.06|9517.97|9397.97|9518.15|9398.15|9517.87|9397.87|10
1652770630000|2022-05-17 06:57:10|9518.15|9398.15|9518.5|9398.5|9518.95|9398.95|9517.96|9397.96|10
1652770640000|2022-05-17 06:57:20|9518.76|9398.76|9519.23|9399.23|9519.23|9399.23|9518.75|9398.75|10
1652770650000|2022-05-17 06:57:30|9519.39|9399.39|9518.4|9398.4|9519.39|9399.39|9518.29|9398.29|10
1652770660000|2022-05-17 06:57:40|9517.85|9397.85|9515.9|9395.9|9517.85|9397.85|9515.85|9395.85|9
1652770670000|2022-05-17 06:57:50|9515.33|9395.33|9514.89|9394.89|9515.33|9395.33|9514.89|9394.89|10
1652770680000|2022-05-17 06:58:00|9514.87|9394.87|9516.16|9396.16|9516.16|9396.16|9514.87|9394.87|10
1652770690000|2022-05-17 06:58:10|9516.13|9396.13|9516.69|9396.69|9516.69|9396.69|9516.09|9396.09|9
1652770700000|2022-05-17 06:58:20|9516.66|9396.66|9516.48|9396.48|9516.81|9396.81|9516.31|9396.31|9
1652770710000|2022-05-17 06:58:30|9516.42|9396.42|9516.26|9396.26|9516.42|9396.42|9516.23|9396.23|9
1652770720000|2022-05-17 06:58:40|9516.24|9396.24|9516.14|9396.14|9516.34|9396.34|9516.06|9396.06|10
1652770730000|2022-05-17 06:58:50|9516.05|9396.05|9514.68|9394.68|9516.19|9396.19|9514.68|9394.68|9
1652770740000|2022-05-17 06:59:00|9515.75|9395.75|9516.7|9396.7|9517.18|9397.18|9515.72|9395.72|9
1652770750000|2022-05-17 06:59:10|9516.97|9396.97|9516.47|9396.47|9516.97|9396.97|9515.73|9395.73|10
1652770760000|2022-05-17 06:59:20|9516.59|9396.59|9518.03|9398.03|9518.21|9398.21|9516.59|9396.59|10
1652770770000|2022-05-17 06:59:30|9517.82|9397.82|9519.6|9399.6|9519.72|9399.72|9517.82|9397.82|10
1652770780000|2022-05-17 06:59:40|9519.55|9399.55|9520.7|9400.7|9520.84|9400.84|9519.55|9399.55|10
1652770790000|2022-05-17 06:59:50|9521.07|9401.07|9522.27|9402.27|9522.27|9402.27|9521.07|9401.07|9
1652770800000|2022-05-17 07:00:00|9522.66|9402.66|9523.82|9403.82|9523.82|9403.82|9522.66|9402.66|9
1652770810000|2022-05-17 07:00:10|9523.25|9403.25|9522.77|9402.77|9523.68|9403.68|9522.14|9402.14|10
1652770820000|2022-05-17 07:00:20|9523.03|9403.03|9523.1|9403.1|9523.22|9403.22|9522.74|9402.74|10
1652770830000|2022-05-17 07:00:30|9522.93|9402.93|9523.48|9403.48|9523.48|9403.48|9522.86|9402.86|10
1652770840000|2022-05-17 07:00:40|9523.59|9403.59|9523.13|9403.13|9523.67|9403.67|9523.13|9403.13|10
1652770850000|2022-05-17 07:00:50|9523.12|9403.12|9523.72|9403.72|9523.72|9403.72|9522.89|9402.89|10
1652770860000|2022-05-17 07:01:00|9523.42|9403.42|9523.53|9403.53|9523.94|9403.94|9523.3|9403.3|10
1652770870000|2022-05-17 07:01:10|9523.47|9403.47|9523.33|9403.33|9523.75|9403.75|9523.17|9403.17|9
1652770880000|2022-05-17 07:01:20|9522.6|9402.6|9519.34|9399.34|9523.31|9403.31|9519.34|9399.34|9
1652770890000|2022-05-17 07:01:30|9520.53|9400.53|9516.68|9396.68|9520.53|9400.53|9516.12|9396.12|10
1652770900000|2022-05-17 07:01:40|9515.22|9395.22|9515.01|9395.01|9516.02|9396.02|9514.45|9394.45|10
1652770910000|2022-05-17 07:01:50|9514.98|9394.98|9513.69|9393.69|9514.98|9394.98|9513.69|9393.69|10
1652770920000|2022-05-17 07:02:00|9512.9|9392.9|9511.76|9391.76|9513.53|9393.53|9511.76|9391.76|10
1652770930000|2022-05-17 07:02:10|9512.07|9392.07|9511.81|9391.81|9512.5|9392.5|9511.66|9391.66|10
1652770940000|2022-05-17 07:02:20|9511.41|9391.41|9510.61|9390.61|9511.46|9391.46|9510.61|9390.61|10
1652770950000|2022-05-17 07:02:30|9509.84|9389.84|9508.55|9388.55|9510.04|9390.04|9508.55|9388.55|10
1652770960000|2022-05-17 07:02:40|9508.6|9388.6|9508.39|9388.39|9508.64|9388.64|9507.98|9387.98|10
1652770970000|2022-05-17 07:02:50|9508.1|9388.1|9507.66|9387.66|9508.1|9388.1|9507.22|9387.22|10
1652770980000|2022-05-17 07:03:00|9507.46|9387.46|9505.62|9385.62|9507.58|9387.58|9505.62|9385.62|10
1652770990000|2022-05-17 07:03:10|9505.64|9385.64|9505.12|9385.12|9505.64|9385.64|9504.92|9384.92|10
1652771000000|2022-05-17 07:03:20|9505.11|9385.11|9504.73|9384.73|9505.3|9385.3|9504.73|9384.73|10
1652771010000|2022-05-17 07:03:30|9504.72|9384.72|9503.7|9383.7|9504.72|9384.72|9503.7|9383.7|10
1652771020000|2022-05-17 07:03:40|9503.09|9383.09|9503.41|9383.41|9503.41|9383.41|9503.09|9383.09|9
1652771030000|2022-05-17 07:03:50|9503.38|9383.38|9502.95|9382.95|9503.38|9383.38|9502.95|9382.95|8
1652771040000|2022-05-17 07:04:00|9503.14|9383.14|9504.84|9384.84|9504.84|9384.84|9503.14|9383.14|9
1652771050000|2022-05-17 07:04:10|9505.03|9385.03|9507.06|9387.06|9507.06|9387.06|9505.03|9385.03|10
1652771060000|2022-05-17 07:04:20|9507.77|9387.77|9512.35|9392.35|9512.35|9392.35|9507.77|9387.77|10
1652771070000|2022-05-17 07:04:30|9512.08|9392.08|9514.21|9394.21|9514.21|9394.21|9512.08|9392.08|9
1652771080000|2022-05-17 07:04:40|9513.75|9393.75|9518.81|9398.81|9518.81|9398.81|9513.75|9393.75|10
1652771090000|2022-05-17 07:04:50|9519.63|9399.63|9522.81|9402.81|9522.81|9402.81|9519.63|9399.63|10
1652771100000|2022-05-17 07:05:00|9521.49|9401.49|9518.29|9398.29|9521.49|9401.49|9517.91|9397.91|10
1652771110000|2022-05-17 07:05:10|9518.23|9398.23|9516.54|9396.54|9518.31|9398.31|9516.34|9396.34|10
1652771120000|2022-05-17 07:05:20|9516.82|9396.82|9513.93|9393.93|9516.82|9396.82|9513.43|9393.43|9
1652771130000|2022-05-17 07:05:30|9513.98|9393.98|9510.78|9390.78|9513.98|9393.98|9509.99|9389.99|9
1652771140000|2022-05-17 07:05:40|9510.76|9390.76|9504.62|9384.62|9510.76|9390.76|9504.62|9384.62|9
1652771150000|2022-05-17 07:05:50|9504.02|9384.02|9501.27|9381.27|9504.02|9384.02|9500.84|9380.84|10
1652771160000|2022-05-17 07:06:00|9501.43|9381.43|9499.5|9379.5|9501.43|9381.43|9499.37|9379.37|10
1652771170000|2022-05-17 07:06:10|9499.3|9379.3|9499.15|9379.15|9500.59|9380.59|9498.78|9378.78|10
1652771180000|2022-05-17 07:06:20|9498.74|9378.74|9496.93|9376.93|9499.6|9379.6|9496.93|9376.93|10
1652771190000|2022-05-17 07:06:30|9497.1|9377.1|9496.61|9376.61|9497.89|9377.89|9496.57|9376.57|10
1652771200000|2022-05-17 07:06:40|9496.69|9376.69|9497.02|9377.02|9497.02|9377.02|9496.35|9376.35|10
1652771210000|2022-05-17 07:06:50|9496.68|9376.68|9496.37|9376.37|9497.62|9377.62|9496.25|9376.25|10
1652771220000|2022-05-17 07:07:00|9496.36|9376.36|9497.1|9377.1|9497.62|9377.62|9496.23|9376.23|10
1652771230000|2022-05-17 07:07:10|9497.12|9377.12|9496.88|9376.88|9497.22|9377.22|9496.88|9376.88|10
1652771240000|2022-05-17 07:07:20|9496.93|9376.93|9496.83|9376.83|9497.4|9377.4|9496.83|9376.83|9
1652771250000|2022-05-17 07:07:30|9496.75|9376.75|9495.36|9375.36|9496.75|9376.75|9495.24|9375.24|8
1652771260000|2022-05-17 07:07:40|9495.23|9375.23|9494.6|9374.6|9495.23|9375.23|9494.6|9374.6|9
1652771270000|2022-05-17 07:07:50|9494.68|9374.68|9494.62|9374.62|9494.86|9374.86|9494.62|9374.62|9
1652771280000|2022-05-17 07:08:00|9494.54|9374.54|9493.89|9373.89|9494.59|9374.59|9493.82|9373.82|10
1652771290000|2022-05-17 07:08:10|9493.96|9373.96|9492.24|9372.24|9493.96|9373.96|9492.24|9372.24|9
1652771300000|2022-05-17 07:08:20|9492.21|9372.21|9491.32|9371.32|9492.21|9372.21|9491.17|9371.17|9
1652771310000|2022-05-17 07:08:30|9491.24|9371.24|9492.76|9372.76|9492.76|9372.76|9491.24|9371.24|10
1652771320000|2022-05-17 07:08:40|9492.28|9372.28|9492.33|9372.33|9492.39|9372.39|9491.41|9371.41|10
1652771330000|2022-05-17 07:08:50|9492.13|9372.13|9489.87|9369.87|9492.67|9372.67|9489.87|9369.87|10
1652771340000|2022-05-17 07:09:00|9489.8|9369.8|9489.86|9369.86|9490.21|9370.21|9489.8|9369.8|10
1652771350000|2022-05-17 07:09:10|9489.52|9369.52|9488.12|9368.12|9489.52|9369.52|9488.12|9368.12|10
1652771360000|2022-05-17 07:09:20|9488.28|9368.28|9488.94|9368.94|9489.46|9369.46|9488.28|9368.28|10
1652771370000|2022-05-17 07:09:30|9489.12|9369.12|9488.29|9368.29|9489.76|9369.76|9488.29|9368.29|10
1652771380000|2022-05-17 07:09:40|9488.41|9368.41|9487.78|9367.78|9488.55|9368.55|9487.78|9367.78|10
1652771390000|2022-05-17 07:09:50|9487.8|9367.8|9486.68|9366.68|9487.94|9367.94|9486.68|9366.68|10
1652771400000|2022-05-17 07:10:00|9486.05|9366.05|9483.65|9363.65|9486.14|9366.14|9483.65|9363.65|10
1652771410000|2022-05-17 07:10:10|9483.49|9363.49|9482.69|9362.69|9483.49|9363.49|9482.28|9362.28|10
1652771420000|2022-05-17 07:10:20|9483.14|9363.14|9482.8|9362.8|9483.17|9363.17|9482.47|9362.47|10
1652771430000|2022-05-17 07:10:30|9482.04|9362.04|9479.57|9359.57|9482.4|9362.4|9479.4|9359.4|10
1652771440000|2022-05-17 07:10:40|9478.97|9358.97|9478.21|9358.21|9478.97|9358.97|9478.21|9358.21|10
1652771450000|2022-05-17 07:10:50|9478.63|9358.63|9478.41|9358.41|9479.41|9359.41|9478.37|9358.37|10
1652771460000|2022-05-17 07:11:00|9477.66|9357.66|9477.5|9357.5|9477.88|9357.88|9476.62|9356.62|10
1652771470000|2022-05-17 07:11:10|9476.51|9356.51|9477.22|9357.22|9477.36|9357.36|9476.51|9356.51|10
1652771480000|2022-05-17 07:11:20|9477.59|9357.59|9478.08|9358.08|9478.08|9358.08|9476.94|9356.94|10
1652771490000|2022-05-17 07:11:30|9478.23|9358.23|9480.31|9360.31|9480.31|9360.31|9478.2|9358.2|10
1652771500000|2022-05-17 07:11:40|9480.17|9360.17|9480.47|9360.47|9480.47|9360.47|9480.06|9360.06|10
1652771510000|2022-05-17 07:11:50|9480.41|9360.41|9481.22|9361.22|9481.22|9361.22|9480.2|9360.2|10
1652771520000|2022-05-17 07:12:00|9481.21|9361.21|9478.61|9358.61|9481.21|9361.21|9478.61|9358.61|10
1652771530000|2022-05-17 07:12:10|9477.86|9357.86|9477.35|9357.35|9478.21|9358.21|9477.17|9357.17|10
1652771540000|2022-05-17 07:12:20|9477.33|9357.33|9476.96|9356.96|9477.37|9357.37|9476.95|9356.95|10
1652771550000|2022-05-17 07:12:30|9476.93|9356.93|9476.55|9356.55|9477.14|9357.14|9476.38|9356.38|10
1652771560000|2022-05-17 07:12:40|9476.53|9356.53|9476.43|9356.43|9476.73|9356.73|9476.37|9356.37|10
1652771570000|2022-05-17 07:12:50|9476.45|9356.45|9475.39|9355.39|9476.45|9356.45|9475.03|9355.03|10
1652771580000|2022-05-17 07:13:00|9475.64|9355.64|9475.17|9355.17|9475.64|9355.64|9475.09|9355.09|10
1652771590000|2022-05-17 07:13:10|9474.91|9354.91|9473.93|9353.93|9475.18|9355.18|9473.93|9353.93|10
1652771600000|2022-05-17 07:13:20|9474.01|9354.01|9473.55|9353.55|9474.03|9354.03|9473.53|9353.53|10
1652771610000|2022-05-17 07:13:30|9473.37|9353.37|9473.35|9353.35|9473.65|9353.65|9473.3|9353.3|9
1652771620000|2022-05-17 07:13:40|9473.52|9353.52|9473.56|9353.56|9473.75|9353.75|9473.29|9353.29|9
1652771630000|2022-05-17 07:13:50|9473.5|9353.5|9473.12|9353.12|9473.75|9353.75|9473.06|9353.06|10
1652771640000|2022-05-17 07:14:00|9473.17|9353.17|9471.67|9351.67|9473.62|9353.62|9471.67|9351.67|9
1652771650000|2022-05-17 07:14:10|9471.63|9351.63|9470.61|9350.61|9471.63|9351.63|9470.52|9350.52|9
1652771660000|2022-05-17 07:14:20|9470.2|9350.2|9469.99|9349.99|9470.65|9350.65|9469.99|9349.99|10
1652771670000|2022-05-17 07:14:30|9469.44|9349.44|9468.97|9348.97|9469.44|9349.44|9468.75|9348.75|10
1652771680000|2022-05-17 07:14:40|9468.32|9348.32|9467.09|9347.09|9468.64|9348.64|9467.09|9347.09|10
1652771690000|2022-05-17 07:14:50|9466.93|9346.93|9466.91|9346.91|9467.39|9347.39|9466.71|9346.71|10
1652771700000|2022-05-17 07:15:00|9466.63|9346.63|9464.63|9344.63|9466.63|9346.63|9464.63|9344.63|10
1652771710000|2022-05-17 07:15:10|9464.44|9344.44|9463.36|9343.36|9464.47|9344.47|9463.34|9343.34|10
1652771720000|2022-05-17 07:15:20|9463.58|9343.58|9462.15|9342.15|9463.58|9343.58|9462.15|9342.15|10
1652771730000|2022-05-17 07:15:30|9461.97|9341.97|9461.18|9341.18|9462.07|9342.07|9461.18|9341.18|9
1652771740000|2022-05-17 07:15:40|9460.6|9340.6|9458.43|9338.43|9460.6|9340.6|9458.43|9338.43|10
1652771750000|2022-05-17 07:15:50|9458.97|9338.97|9457.97|9337.97|9458.97|9338.97|9457.97|9337.97|9
1652771760000|2022-05-17 07:16:00|9457.47|9337.47|9456.55|9336.55|9457.67|9337.67|9456.55|9336.55|10
1652771770000|2022-05-17 07:16:10|9456.72|9336.72|9455.87|9335.87|9457.07|9337.07|9455.87|9335.87|9
1652771780000|2022-05-17 07:16:20|9455.44|9335.44|9453.63|9333.63|9455.57|9335.57|9453.63|9333.63|9
1652771790000|2022-05-17 07:16:30|9453.29|9333.29|9452.85|9332.85|9454.13|9334.13|9452.54|9332.54|10
1652771800000|2022-05-17 07:16:40|9452.68|9332.68|9450.92|9330.92|9452.68|9332.68|9450.92|9330.92|9
1652771810000|2022-05-17 07:16:50|9450.39|9330.39|9449.55|9329.55|9450.53|9330.53|9449.55|9329.55|10
1652771820000|2022-05-17 07:17:00|9449.13|9329.13|9447.02|9327.02|9449.13|9329.13|9446.77|9326.77|10
1652771830000|2022-05-17 07:17:10|9447.49|9327.49|9444.77|9324.77|9447.49|9327.49|9444.45|9324.45|10
1652771840000|2022-05-17 07:17:20|9444.4|9324.4|9443.84|9323.84|9445.04|9325.04|9443.84|9323.84|10
1652771850000|2022-05-17 07:17:30|9444.86|9324.86|9444.1|9324.1|9444.86|9324.86|9442.88|9322.88|10
1652771860000|2022-05-17 07:17:40|9443.13|9323.13|9443.7|9323.7|9444.9|9324.9|9443.13|9323.13|10
1652771870000|2022-05-17 07:17:50|9443.45|9323.45|9442.77|9322.77|9443.65|9323.65|9442.77|9322.77|10
1652771880000|2022-05-17 07:18:00|9442.69|9322.69|9442.8|9322.8|9443.23|9323.23|9442.21|9322.21|10
1652771890000|2022-05-17 07:18:10|9442.87|9322.87|9442.98|9322.98|9443.13|9323.13|9442.38|9322.38|9
1652771900000|2022-05-17 07:18:20|9443.16|9323.16|9443.6|9323.6|9443.6|9323.6|9442.7|9322.7|10
1652771910000|2022-05-17 07:18:30|9443.34|9323.34|9442.58|9322.58|9443.34|9323.34|9442.51|9322.51|10
1652771920000|2022-05-17 07:18:40|9442.62|9322.62|9442.36|9322.36|9442.62|9322.62|9442.25|9322.25|9
1652771930000|2022-05-17 07:18:50|9442.5|9322.5|9442.29|9322.29|9442.89|9322.89|9442.24|9322.24|10
1652771940000|2022-05-17 07:19:00|9442.18|9322.18|9441.7|9321.7|9442.18|9322.18|9441.55|9321.55|8
1652771950000|2022-05-17 07:19:10|9441.32|9321.32|9440.22|9320.22|9441.43|9321.43|9440.16|9320.16|10
1652771960000|2022-05-17 07:19:20|9440.29|9320.29|9440.78|9320.78|9440.95|9320.95|9440.29|9320.29|9
1652771970000|2022-05-17 07:19:30|9440.47|9320.47|9439.31|9319.31|9440.47|9320.47|9439.11|9319.11|9
1652771980000|2022-05-17 07:19:40|9439.01|9319.01|9438.8|9318.8|9439.01|9319.01|9438.31|9318.31|10
1652771990000|2022-05-17 07:19:50|9438.35|9318.35|9437.32|9317.32|9438.42|9318.42|9437.32|9317.32|10
1652772000000|2022-05-17 07:20:00|9437.29|9317.29|9433.95|9313.95|9437.6|9317.6|9433.59|9313.59|10
1652772010000|2022-05-17 07:20:10|9435.1|9315.1|9433.6|9313.6|9435.1|9315.1|9433.59|9313.59|10
1652772020000|2022-05-17 07:20:20|9433.48|9313.48|9434.09|9314.09|9434.12|9314.12|9433.35|9313.35|10
1652772030000|2022-05-17 07:20:30|9434.17|9314.17|9434.67|9314.67|9435.04|9315.04|9433.71|9313.71|10
1652772040000|2022-05-17 07:20:40|9434.68|9314.68|9435.13|9315.13|9435.91|9315.91|9434.37|9314.37|10
1652772050000|2022-05-17 07:20:50|9434.68|9314.68|9432.85|9312.85|9434.68|9314.68|9432.61|9312.61|10
1652772060000|2022-05-17 07:21:00|9432.98|9312.98|9433.64|9313.64|9433.87|9313.87|9432.83|9312.83|10
1652772070000|2022-05-17 07:21:10|9433.65|9313.65|9434.44|9314.44|9434.44|9314.44|9433.54|9313.54|10
1652772080000|2022-05-17 07:21:20|9434.57|9314.57|9435.07|9315.07|9435.07|9315.07|9434.49|9314.49|9
1652772090000|2022-05-17 07:21:30|9435.08|9315.08|9436.37|9316.37|9436.37|9316.37|9435.08|9315.08|9
1652772100000|2022-05-17 07:21:40|9436.44|9316.44|9437.58|9317.58|9437.58|9317.58|9436.44|9316.44|10
1652772110000|2022-05-17 07:21:50|9438.34|9318.34|9440.72|9320.72|9440.72|9320.72|9438.34|9318.34|9
1652772120000|2022-05-17 07:22:00|9441.71|9321.71|9443.53|9323.53|9443.89|9323.89|9441.71|9321.71|10
1652772130000|2022-05-17 07:22:10|9443.09|9323.09|9443.18|9323.18|9443.41|9323.41|9442.43|9322.43|10
1652772140000|2022-05-17 07:22:20|9442.81|9322.81|9442.56|9322.56|9443.11|9323.11|9442.47|9322.47|10
1652772150000|2022-05-17 07:22:30|9442.49|9322.49|9440.74|9320.74|9443.06|9323.06|9440.74|9320.74|10
1652772160000|2022-05-17 07:22:40|9441.13|9321.13|9443.47|9323.47|9443.47|9323.47|9441.13|9321.13|10
1652772170000|2022-05-17 07:22:50|9442.8|9322.8|9444.77|9324.77|9444.77|9324.77|9442.8|9322.8|9
1652772180000|2022-05-17 07:23:00|9444.65|9324.65|9445.23|9325.23|9445.66|9325.66|9444.65|9324.65|10
1652772190000|2022-05-17 07:23:10|9444.76|9324.76|9444.95|9324.95|9445.38|9325.38|9444.71|9324.71|8
1652772200000|2022-05-17 07:23:20|9445.15|9325.15|9444.45|9324.45|9445.15|9325.15|9444.35|9324.35|10
1652772210000|2022-05-17 07:23:30|9444.41|9324.41|9445.16|9325.16|9445.16|9325.16|9444.25|9324.25|10
1652772220000|2022-05-17 07:23:40|9445.56|9325.56|9444.45|9324.45|9445.56|9325.56|9444.45|9324.45|10
1652772230000|2022-05-17 07:23:50|9445.04|9325.04|9444.23|9324.23|9445.04|9325.04|9444.13|9324.13|10
1652772240000|2022-05-17 07:24:00|9444.26|9324.26|9443.14|9323.14|9444.26|9324.26|9443.14|9323.14|10
1652772250000|2022-05-17 07:24:10|9443.45|9323.45|9445.28|9325.28|9445.28|9325.28|9443.01|9323.01|10
1652772260000|2022-05-17 07:24:20|9444.25|9324.25|9445.5|9325.5|9445.51|9325.51|9444.19|9324.19|10
1652772270000|2022-05-17 07:24:30|9445.55|9325.55|9445.05|9325.05|9445.55|9325.55|9444.49|9324.49|10
1652772280000|2022-05-17 07:24:40|9445.58|9325.58|9445.12|9325.12|9445.58|9325.58|9444.84|9324.84|9
1652772290000|2022-05-17 07:24:50|9445.11|9325.11|9445.34|9325.34|9446.79|9326.79|9445.11|9325.11|10
1652772300000|2022-05-17 07:25:00|9445.7|9325.7|9445.41|9325.41|9445.7|9325.7|9444.76|9324.76|9
1652772310000|2022-05-17 07:25:10|9445.13|9325.13|9445.66|9325.66|9445.66|9325.66|9445.13|9325.13|10
1652772320000|2022-05-17 07:25:20|9446|9326|9446.49|9326.49|9446.49|9326.49|9445.93|9325.93|9
1652772330000|2022-05-17 07:25:30|9446.58|9326.58|9446.65|9326.65|9446.79|9326.79|9446.4|9326.4|10
1652772340000|2022-05-17 07:25:40|9446.99|9326.99|9447.04|9327.04|9447.25|9327.25|9446.62|9326.62|9
1652772350000|2022-05-17 07:25:50|9447.01|9327.01|9448.09|9328.09|9448.12|9328.12|9447.01|9327.01|10
1652772360000|2022-05-17 07:26:00|9448.15|9328.15|9447.95|9327.95|9448.33|9328.33|9447.95|9327.95|9
1652772370000|2022-05-17 07:26:10|9447.84|9327.84|9445.07|9325.07|9447.84|9327.84|9445.07|9325.07|10
1652772380000|2022-05-17 07:26:20|9444.68|9324.68|9442.65|9322.65|9444.88|9324.88|9442.65|9322.65|10
1652772390000|2022-05-17 07:26:30|9442.44|9322.44|9439.79|9319.79|9442.49|9322.49|9439.79|9319.79|10
1652772400000|2022-05-17 07:26:40|9439.05|9319.05|9435.03|9315.03|9439.05|9319.05|9435.03|9315.03|10
1652772410000|2022-05-17 07:26:50|9435.16|9315.16|9434.16|9314.16|9435.67|9315.67|9433.96|9313.96|10
1652772420000|2022-05-17 07:27:00|9432.58|9312.58|9431.42|9311.42|9432.63|9312.63|9431.42|9311.42|10
1652772430000|2022-05-17 07:27:10|9431.58|9311.58|9431.32|9311.32|9431.58|9311.58|9431.13|9311.13|10
1652772440000|2022-05-17 07:27:20|9431.07|9311.07|9430.24|9310.24|9431.07|9311.07|9430.24|9310.24|10
1652772450000|2022-05-17 07:27:30|9430.2|9310.2|9429.71|9309.71|9430.62|9310.62|9429.56|9309.56|10
1652772460000|2022-05-17 07:27:40|9429.62|9309.62|9427.97|9307.97|9429.62|9309.62|9427.76|9307.76|9
1652772470000|2022-05-17 07:27:50|9428.24|9308.24|9428.11|9308.11|9428.51|9308.51|9427.84|9307.84|9
1652772480000|2022-05-17 07:28:00|9428|9308|9428.98|9308.98|9428.98|9308.98|9428|9308|10
1652772490000|2022-05-17 07:28:10|9428.81|9308.81|9427.79|9307.79|9428.97|9308.97|9427.79|9307.79|10
1652772500000|2022-05-17 07:28:20|9427.72|9307.72|9425.54|9305.54|9427.72|9307.72|9425.45|9305.45|10
1652772510000|2022-05-17 07:28:30|9425.43|9305.43|9424.57|9304.57|9425.43|9305.43|9424.5|9304.5|10
1652772520000|2022-05-17 07:28:40|9424.26|9304.26|9424.18|9304.18|9424.36|9304.36|9423.89|9303.89|10
1652772530000|2022-05-17 07:28:50|9424.3|9304.3|9423.95|9303.95|9424.59|9304.59|9423.95|9303.95|9
1652772540000|2022-05-17 07:29:00|9423.94|9303.94|9422.76|9302.76|9423.94|9303.94|9422.76|9302.76|10
1652772550000|2022-05-17 07:29:10|9422.59|9302.59|9420.95|9300.95|9422.59|9302.59|9420.95|9300.95|10
1652772560000|2022-05-17 07:29:20|9419.95|9299.95|9418.77|9298.77|9419.95|9299.95|9418.26|9298.26|10
1652772570000|2022-05-17 07:29:30|9418.78|9298.78|9418.85|9298.85|9419.05|9299.05|9418.72|9298.72|9
1652772580000|2022-05-17 07:29:40|9418.8|9298.8|9417.73|9297.73|9418.8|9298.8|9417.66|9297.66|10
1652772590000|2022-05-17 07:29:50|9417.67|9297.67|9418.16|9298.16|9418.16|9298.16|9417.66|9297.66|10
1652772600000|2022-05-17 07:30:00|9418.24|9298.24|9418.97|9298.97|9418.98|9298.98|9417.62|9297.62|10
1652772610000|2022-05-17 07:30:10|9418.99|9298.99|9420.06|9300.06|9420.18|9300.18|9418.99|9298.99|10
1652772620000|2022-05-17 07:30:20|9420.18|9300.18|9418.83|9298.83|9420.19|9300.19|9418.56|9298.56|10
1652772630000|2022-05-17 07:30:30|9418.1|9298.1|9418.02|9298.02|9418.16|9298.16|9417.56|9297.56|10
1652772640000|2022-05-17 07:30:40|9418.03|9298.03|9419.75|9299.75|9419.75|9299.75|9418.03|9298.03|10
1652772650000|2022-05-17 07:30:50|9419.83|9299.83|9420.72|9300.72|9420.72|9300.72|9419.83|9299.83|9
1652772660000|2022-05-17 07:31:00|9420.94|9300.94|9421.63|9301.63|9421.75|9301.75|9420.92|9300.92|10
1652772670000|2022-05-17 07:31:10|9421.87|9301.87|9423.84|9303.84|9423.84|9303.84|9421.82|9301.82|10
1652772680000|2022-05-17 07:31:20|9424.04|9304.04|9426.76|9306.76|9426.76|9306.76|9424.04|9304.04|10
1652772690000|2022-05-17 07:31:30|9426.35|9306.35|9426.81|9306.81|9427.01|9307.01|9425.99|9305.99|10
1652772700000|2022-05-17 07:31:40|9426.37|9306.37|9426.91|9306.91|9426.91|9306.91|9426.16|9306.16|10
1652772710000|2022-05-17 07:31:50|9427.06|9307.06|9426.15|9306.15|9427.31|9307.31|9426.14|9306.14|10
1652772720000|2022-05-17 07:32:00|9426.08|9306.08|9429.86|9309.86|9429.86|9309.86|9426.04|9306.04|10
1652772730000|2022-05-17 07:32:10|9429.5|9309.5|9431.41|9311.41|9431.41|9311.41|9429.38|9309.38|9
1652772740000|2022-05-17 07:32:20|9430.96|9310.96|9431.77|9311.77|9431.77|9311.77|9430.57|9310.57|9
1652772750000|2022-05-17 07:32:30|9431.96|9311.96|9431.75|9311.75|9432.02|9312.02|9431.67|9311.67|10
1652772760000|2022-05-17 07:32:40|9431.54|9311.54|9430.32|9310.32|9433.21|9313.21|9430.32|9310.32|10
1652772770000|2022-05-17 07:32:50|9430.16|9310.16|9428.25|9308.25|9430.16|9310.16|9428.09|9308.09|10
1652772780000|2022-05-17 07:33:00|9428.23|9308.23|9428.71|9308.71|9428.82|9308.82|9428.23|9308.23|10
1652772790000|2022-05-17 07:33:10|9428.7|9308.7|9429.88|9309.88|9430.25|9310.25|9428.64|9308.64|10
1652772800000|2022-05-17 07:33:20|9429.96|9309.96|9430.85|9310.85|9431.11|9311.11|9429.96|9309.96|10
1652772810000|2022-05-17 07:33:30|9430.3|9310.3|9431.32|9311.32|9431.32|9311.32|9430.3|9310.3|8
1652772820000|2022-05-17 07:33:40|9431.12|9311.12|9431.52|9311.52|9431.58|9311.58|9431.12|9311.12|10
1652772830000|2022-05-17 07:33:50|9431.57|9311.57|9432.02|9312.02|9432.16|9312.16|9430.95|9310.95|9
1652772840000|2022-05-17 07:34:00|9433.04|9313.04|9432.75|9312.75|9433.43|9313.43|9432.52|9312.52|10
1652772850000|2022-05-17 07:34:10|9432.55|9312.55|9433.66|9313.66|9433.66|9313.66|9432.26|9312.26|10
1652772860000|2022-05-17 07:34:20|9433.95|9313.95|9436.73|9316.73|9436.83|9316.83|9433.78|9313.78|10
1652772870000|2022-05-17 07:34:30|9437.22|9317.22|9438.46|9318.46|9438.97|9318.97|9437.22|9317.22|10
1652772880000|2022-05-17 07:34:40|9438.47|9318.47|9439.09|9319.09|9439.4|9319.4|9438.47|9318.47|10
1652772890000|2022-05-17 07:34:50|9439.72|9319.72|9440.45|9320.45|9440.5|9320.5|9439.63|9319.63|10
1652772900000|2022-05-17 07:35:00|9440.68|9320.68|9440.47|9320.47|9440.68|9320.68|9439.73|9319.73|10
1652772910000|2022-05-17 07:35:10|9440.71|9320.71|9441.04|9321.04|9441.66|9321.66|9440.71|9320.71|10
1652772920000|2022-05-17 07:35:20|9440.6|9320.6|9440.6|9320.6|9441.07|9321.07|9440.43|9320.43|9
1652772930000|2022-05-17 07:35:30|9440.5|9320.5|9440.16|9320.16|9440.54|9320.54|9440.07|9320.07|9
1652772940000|2022-05-17 07:35:40|9440.24|9320.24|9440.48|9320.48|9440.78|9320.78|9440.21|9320.21|9
1652772950000|2022-05-17 07:35:50|9440.51|9320.51|9440.91|9320.91|9441.37|9321.37|9440.43|9320.43|10
1652772960000|2022-05-17 07:36:00|9440.08|9320.08|9440.92|9320.92|9441.88|9321.88|9440.08|9320.08|9
1652772970000|2022-05-17 07:36:10|9442.09|9322.09|9443.39|9323.39|9443.55|9323.55|9441.49|9321.49|8
1652772980000|2022-05-17 07:36:20|9443.44|9323.44|9443.75|9323.75|9443.75|9323.75|9443.08|9323.08|9
1652772990000|2022-05-17 07:36:30|9443.76|9323.76|9445.09|9325.09|9445.09|9325.09|9443.76|9323.76|10
1652773000000|2022-05-17 07:36:40|9445.15|9325.15|9445.71|9325.71|9445.71|9325.71|9445.15|9325.15|9
1652773010000|2022-05-17 07:36:50|9445.94|9325.94|9448.21|9328.21|9448.25|9328.25|9445.94|9325.94|10
1652773020000|2022-05-17 07:37:00|9447.43|9327.43|9447.26|9327.26|9448.12|9328.12|9447.26|9327.26|9
1652773030000|2022-05-17 07:37:10|9446.94|9326.94|9449.8|9329.8|9449.8|9329.8|9446.92|9326.92|10
1652773040000|2022-05-17 07:37:20|9450.71|9330.71|9449.59|9329.59|9451.23|9331.23|9449.59|9329.59|9
1652773050000|2022-05-17 07:37:30|9449.32|9329.32|9448.79|9328.79|9449.32|9329.32|9448.41|9328.41|9
1652773060000|2022-05-17 07:37:40|9449.06|9329.06|9450.25|9330.25|9450.3|9330.3|9448.76|9328.76|10
1652773070000|2022-05-17 07:37:50|9450.62|9330.62|9451.08|9331.08|9451.64|9331.64|9450.27|9330.27|10
1652773080000|2022-05-17 07:38:00|9450.82|9330.82|9449.89|9329.89|9450.82|9330.82|9449.85|9329.85|9
1652773090000|2022-05-17 07:38:10|9449.8|9329.8|9448.52|9328.52|9450.42|9330.42|9448.52|9328.52|8
1652773100000|2022-05-17 07:38:20|9447.85|9327.85|9449.07|9329.07|9449.79|9329.79|9447.85|9327.85|10
1652773110000|2022-05-17 07:38:30|9449.05|9329.05|9449.5|9329.5|9450.06|9330.06|9449.05|9329.05|8
1652773120000|2022-05-17 07:38:40|9449.49|9329.49|9451.57|9331.57|9451.67|9331.67|9449.49|9329.49|10
1652773130000|2022-05-17 07:38:50|9451.44|9331.44|9450.7|9330.7|9451.86|9331.86|9450.7|9330.7|10
1652773140000|2022-05-17 07:39:00|9449.5|9329.5|9449.62|9329.62|9450.34|9330.34|9448.97|9328.97|10
1652773150000|2022-05-17 07:39:10|9449.65|9329.65|9449.42|9329.42|9449.96|9329.96|9449.42|9329.42|10
1652773160000|2022-05-17 07:39:20|9449.57|9329.57|9450.8|9330.8|9450.84|9330.84|9449.49|9329.49|10
1652773170000|2022-05-17 07:39:30|9451.63|9331.63|9451.39|9331.39|9452.11|9332.11|9451.34|9331.34|9
1652773180000|2022-05-17 07:39:40|9451.2|9331.2|9451.86|9331.86|9451.95|9331.95|9451.12|9331.12|10
1652773190000|2022-05-17 07:39:50|9452.02|9332.02|9453.02|9333.02|9453.13|9333.13|9451.79|9331.79|10
1652773200000|2022-05-17 07:40:00|9452.83|9332.83|9453.29|9333.29|9453.29|9333.29|9452.38|9332.38|9
1652773210000|2022-05-17 07:40:10|9453.26|9333.26|9453.33|9333.33|9453.33|9333.33|9452.9|9332.9|9
1652773220000|2022-05-17 07:40:20|9453.45|9333.45|9453.09|9333.09|9453.51|9333.51|9452.93|9332.93|10
1652773230000|2022-05-17 07:40:30|9453|9333|9450.94|9330.94|9453.17|9333.17|9450.94|9330.94|10
1652773240000|2022-05-17 07:40:40|9451.46|9331.46|9449.54|9329.54|9451.46|9331.46|9448.61|9328.61|10
1652773250000|2022-05-17 07:40:50|9449.15|9329.15|9448.09|9328.09|9449.15|9329.15|9447.87|9327.87|10
1652773260000|2022-05-17 07:41:00|9447.84|9327.84|9447.23|9327.23|9447.84|9327.84|9447.22|9327.22|10
1652773270000|2022-05-17 07:41:10|9447.82|9327.82|9447.41|9327.41|9448.42|9328.42|9446.96|9326.96|10
1652773280000|2022-05-17 07:41:20|9447.33|9327.33|9446.77|9326.77|9447.33|9327.33|9446.39|9326.39|10
1652773290000|2022-05-17 07:41:30|9446.37|9326.37|9445.61|9325.61|9446.48|9326.48|9445.48|9325.48|9
1652773300000|2022-05-17 07:41:40|9445.71|9325.71|9445.12|9325.12|9445.71|9325.71|9444.64|9324.64|9
1652773310000|2022-05-17 07:41:50|9444.77|9324.77|9446.72|9326.72|9446.72|9326.72|9444.77|9324.77|10
1652773320000|2022-05-17 07:42:00|9446.1|9326.1|9447.14|9327.14|9447.14|9327.14|9445.78|9325.78|10
1652773330000|2022-05-17 07:42:10|9446.83|9326.83|9448.34|9328.34|9448.34|9328.34|9446.83|9326.83|10
1652773340000|2022-05-17 07:42:20|9448.3|9328.3|9448.62|9328.62|9448.78|9328.78|9448.04|9328.04|10
1652773350000|2022-05-17 07:42:30|9447.63|9327.63|9447.08|9327.08|9447.63|9327.63|9446.93|9326.93|10
1652773360000|2022-05-17 07:42:40|9446.88|9326.88|9446.79|9326.79|9447.67|9327.67|9446.64|9326.64|10
1652773370000|2022-05-17 07:42:50|9447.47|9327.47|9447.64|9327.64|9447.86|9327.86|9447.36|9327.36|9
1652773380000|2022-05-17 07:43:00|9447.72|9327.72|9447.57|9327.57|9448.72|9328.72|9447.57|9327.57|9
1652773390000|2022-05-17 07:43:10|9447.8|9327.8|9447.36|9327.36|9447.83|9327.83|9447.15|9327.15|10
1652773400000|2022-05-17 07:43:20|9447.06|9327.06|9448.04|9328.04|9448.41|9328.41|9446.61|9326.61|10
1652773410000|2022-05-17 07:43:30|9448.59|9328.59|9449.7|9329.7|9449.7|9329.7|9448.35|9328.35|9
1652773420000|2022-05-17 07:43:40|9449.64|9329.64|9449.59|9329.59|9449.79|9329.79|9449.59|9329.59|8
1652773430000|2022-05-17 07:43:50|9448.98|9328.98|9448.28|9328.28|9449.18|9329.18|9448.28|9328.28|7
1652773440000|2022-05-17 07:44:00|9448.42|9328.42|9447.57|9327.57|9448.49|9328.49|9447.57|9327.57|10
1652773450000|2022-05-17 07:44:10|9448.08|9328.08|9448.59|9328.59|9448.59|9328.59|9447.9|9327.9|10
1652773460000|2022-05-17 07:44:20|9448.55|9328.55|9450.39|9330.39|9450.39|9330.39|9448.48|9328.48|8
1652773470000|2022-05-17 07:44:30|9450.48|9330.48|9450.83|9330.83|9451.43|9331.43|9450.48|9330.48|10
1652773480000|2022-05-17 07:44:40|9450.9|9330.9|9449.12|9329.12|9450.9|9330.9|9449.12|9329.12|8
1652773490000|2022-05-17 07:44:50|9448.88|9328.88|9447.85|9327.85|9448.88|9328.88|9447.83|9327.83|10
1652773500000|2022-05-17 07:45:00|9447.97|9327.97|9448.66|9328.66|9448.66|9328.66|9447.48|9327.48|9
1652773510000|2022-05-17 07:45:10|9449.19|9329.19|9449.82|9329.82|9449.95|9329.95|9449.19|9329.19|10
1652773520000|2022-05-17 07:45:20|9450.09|9330.09|9450.51|9330.51|9450.57|9330.57|9449.83|9329.83|10
1652773530000|2022-05-17 07:45:30|9450.59|9330.59|9450.84|9330.84|9450.93|9330.93|9450.59|9330.59|10
1652773540000|2022-05-17 07:45:40|9450.83|9330.83|9451.3|9331.3|9451.3|9331.3|9450.83|9330.83|8
1652773550000|2022-05-17 07:45:50|9451.48|9331.48|9451.7|9331.7|9451.86|9331.86|9451.48|9331.48|7
1652773560000|2022-05-17 07:46:00|9451.71|9331.71|9453.06|9333.06|9453.06|9333.06|9451.67|9331.67|9
1652773570000|2022-05-17 07:46:10|9453.27|9333.27|9455.65|9335.65|9455.65|9335.65|9453.27|9333.27|10
1652773580000|2022-05-17 07:46:20|9455.74|9335.74|9454.8|9334.8|9455.74|9335.74|9454.6|9334.6|10
1652773590000|2022-05-17 07:46:30|9454.77|9334.77|9455.25|9335.25|9455.47|9335.47|9454.77|9334.77|9
1652773600000|2022-05-17 07:46:40|9455.27|9335.27|9456.16|9336.16|9456.29|9336.29|9454.88|9334.88|10
1652773610000|2022-05-17 07:46:50|9455.73|9335.73|9454.95|9334.95|9455.73|9335.73|9454.95|9334.95|10
1652773620000|2022-05-17 07:47:00|9455.03|9335.03|9454.14|9334.14|9455.03|9335.03|9454.14|9334.14|10
1652773630000|2022-05-17 07:47:10|9454.16|9334.16|9453.48|9333.48|9454.16|9334.16|9453.48|9333.48|7
1652773640000|2022-05-17 07:47:20|9453.67|9333.67|9451.56|9331.56|9454.05|9334.05|9451.56|9331.56|10
1652773650000|2022-05-17 07:47:30|9451.44|9331.44|9448.48|9328.48|9451.44|9331.44|9448.48|9328.48|10
1652773660000|2022-05-17 07:47:40|9448.35|9328.35|9447.15|9327.15|9448.35|9328.35|9447.13|9327.13|10
1652773670000|2022-05-17 07:47:50|9447.11|9327.11|9446.25|9326.25|9447.11|9327.11|9446.13|9326.13|9
1652773680000|2022-05-17 07:48:00|9446.24|9326.24|9446.56|9326.56|9446.74|9326.74|9446.24|9326.24|10
1652773690000|2022-05-17 07:48:10|9446.63|9326.63|9446.97|9326.97|9447.07|9327.07|9446.63|9326.63|10
1652773700000|2022-05-17 07:48:20|9447.1|9327.1|9447.91|9327.91|9448.09|9328.09|9447.1|9327.1|10
1652773710000|2022-05-17 07:48:30|9447.92|9327.92|9448|9328|9448.04|9328.04|9447.92|9327.92|6
1652773720000|2022-05-17 07:48:40|9447.93|9327.93|9448.22|9328.22|9448.23|9328.23|9447.85|9327.85|8
1652773730000|2022-05-17 07:48:50|9448.35|9328.35|9449.77|9329.77|9450.33|9330.33|9448.35|9328.35|10
1652773740000|2022-05-17 07:49:00|9450.06|9330.06|9449.7|9329.7|9450.06|9330.06|9449.34|9329.34|9
1652773750000|2022-05-17 07:49:10|9449.65|9329.65|9449.1|9329.1|9449.65|9329.65|9449.1|9329.1|8
1652773760000|2022-05-17 07:49:20|9449.01|9329.01|9448.88|9328.88|9449.01|9329.01|9448.53|9328.53|9
1652773770000|2022-05-17 07:49:30|9448.8|9328.8|9448.64|9328.64|9448.86|9328.86|9448.63|9328.63|8
1652773780000|2022-05-17 07:49:40|9448.26|9328.26|9447.18|9327.18|9448.26|9328.26|9447.18|9327.18|8
1652773790000|2022-05-17 07:49:50|9447.52|9327.52|9448.44|9328.44|9448.58|9328.58|9447.52|9327.52|9
1652773800000|2022-05-17 07:50:00|9448.6|9328.6|9449.13|9329.13|9449.13|9329.13|9448.6|9328.6|9
1652773810000|2022-05-17 07:50:10|9449.34|9329.34|9451.02|9331.02|9451.02|9331.02|9449.25|9329.25|10
1652773820000|2022-05-17 07:50:20|9451.39|9331.39|9454.87|9334.87|9454.87|9334.87|9451.39|9331.39|10
1652773830000|2022-05-17 07:50:30|9455.22|9335.22|9456.96|9336.96|9456.96|9336.96|9455.22|9335.22|10
1652773840000|2022-05-17 07:50:40|9457.02|9337.02|9457.34|9337.34|9457.34|9337.34|9456.98|9336.98|10
1652773850000|2022-05-17 07:50:50|9457.08|9337.08|9457.99|9337.99|9458.05|9338.05|9457.08|9337.08|9
1652773860000|2022-05-17 07:51:00|9458.11|9338.11|9458.98|9338.98|9459.37|9339.37|9458.11|9338.11|10
1652773870000|2022-05-17 07:51:10|9458.92|9338.92|9458.11|9338.11|9459.31|9339.31|9458.11|9338.11|10
1652773880000|2022-05-17 07:51:20|9458.1|9338.1|9457.74|9337.74|9458.17|9338.17|9457.66|9337.66|10
1652773890000|2022-05-17 07:51:30|9457.76|9337.76|9457.99|9337.99|9457.99|9337.99|9457.73|9337.73|8
1652773900000|2022-05-17 07:51:40|9458.02|9338.02|9458.2|9338.2|9458.35|9338.35|9458.01|9338.01|10
1652773910000|2022-05-17 07:51:50|9458.15|9338.15|9458.26|9338.26|9458.26|9338.26|9458.05|9338.05|9
1652773920000|2022-05-17 07:52:00|9458.18|9338.18|9457.35|9337.35|9458.2|9338.2|9457.34|9337.34|10
1652773930000|2022-05-17 07:52:10|9457.68|9337.68|9459.15|9339.15|9459.15|9339.15|9457.68|9337.68|10
1652773940000|2022-05-17 07:52:20|9459.2|9339.2|9459.6|9339.6|9459.6|9339.6|9459.2|9339.2|10
1652773950000|2022-05-17 07:52:30|9459.85|9339.85|9459.36|9339.36|9459.95|9339.95|9459.33|9339.33|10
1652773960000|2022-05-17 07:52:40|9459.28|9339.28|9458.94|9338.94|9459.36|9339.36|9458.94|9338.94|10
1652773970000|2022-05-17 07:52:50|9458.62|9338.62|9458.28|9338.28|9458.62|9338.62|9458.05|9338.05|8
1652773980000|2022-05-17 07:53:00|9457.66|9337.66|9456.09|9336.09|9457.74|9337.74|9456.09|9336.09|10
1652773990000|2022-05-17 07:53:10|9455.71|9335.71|9454.93|9334.93|9455.71|9335.71|9454.53|9334.53|7
1652774000000|2022-05-17 07:53:20|9455.03|9335.03|9455.5|9335.5|9455.5|9335.5|9454.98|9334.98|9
1652774010000|2022-05-17 07:53:30|9455.58|9335.58|9454.69|9334.69|9455.58|9335.58|9454.69|9334.69|9
1652774020000|2022-05-17 07:53:40|9454.8|9334.8|9454.7|9334.7|9454.93|9334.93|9454.7|9334.7|9
1652774030000|2022-05-17 07:53:50|9454.45|9334.45|9454.4|9334.4|9454.73|9334.73|9454.25|9334.25|10
1652774040000|2022-05-17 07:54:00|9454.37|9334.37|9453.79|9333.79|9454.37|9334.37|9453.79|9333.79|9
1652774050000|2022-05-17 07:54:10|9453.59|9333.59|9449.57|9329.57|9453.59|9333.59|9449.57|9329.57|10
1652774060000|2022-05-17 07:54:20|9449.49|9329.49|9449.57|9329.57|9449.57|9329.57|9449.28|9329.28|9
1652774070000|2022-05-17 07:54:30|9449.43|9329.43|9448.2|9328.2|9449.43|9329.43|9448.2|9328.2|9
1652774080000|2022-05-17 07:54:40|9448.12|9328.12|9446.08|9326.08|9448.12|9328.12|9446.08|9326.08|10
1652774090000|2022-05-17 07:54:50|9445.92|9325.92|9444.76|9324.76|9445.92|9325.92|9444.22|9324.22|10
1652774100000|2022-05-17 07:55:00|9444.12|9324.12|9444.08|9324.08|9444.23|9324.23|9443.72|9323.72|9
1652774110000|2022-05-17 07:55:10|9444.18|9324.18|9442.72|9322.72|9444.18|9324.18|9442.37|9322.37|10
1652774120000|2022-05-17 07:55:20|9442.68|9322.68|9439.09|9319.09|9442.68|9322.68|9439.09|9319.09|9
1652774130000|2022-05-17 07:55:30|9439.29|9319.29|9437.76|9317.76|9439.29|9319.29|9437.76|9317.76|10
1652774140000|2022-05-17 07:55:40|9437.63|9317.63|9436.54|9316.54|9437.63|9317.63|9436.33|9316.33|10
1652774150000|2022-05-17 07:55:50|9435.93|9315.93|9436.49|9316.49|9436.49|9316.49|9435.93|9315.93|10
1652774160000|2022-05-17 07:56:00|9436.52|9316.52|9436.07|9316.07|9436.53|9316.53|9435.8|9315.8|9
1652774170000|2022-05-17 07:56:10|9435.58|9315.58|9436.19|9316.19|9436.39|9316.39|9435.57|9315.57|10
1652774180000|2022-05-17 07:56:20|9435.9|9315.9|9434.36|9314.36|9436.17|9316.17|9434.02|9314.02|10
1652774190000|2022-05-17 07:56:30|9433.01|9313.01|9432.37|9312.37|9433.01|9313.01|9432.34|9312.34|10
1652774200000|2022-05-17 07:56:40|9432.82|9312.82|9433.19|9313.19|9433.6|9313.6|9432.79|9312.79|10
1652774210000|2022-05-17 07:56:50|9433.44|9313.44|9433.31|9313.31|9433.9|9313.9|9433.28|9313.28|10
1652774220000|2022-05-17 07:57:00|9432.84|9312.84|9432.87|9312.87|9433.1|9313.1|9432.65|9312.65|8
1652774230000|2022-05-17 07:57:10|9433.1|9313.1|9433.94|9313.94|9434.09|9314.09|9433.1|9313.1|9
1652774240000|2022-05-17 07:57:20|9433.78|9313.78|9433.26|9313.26|9433.78|9313.78|9433.15|9313.15|9
1652774250000|2022-05-17 07:57:30|9432.98|9312.98|9432.92|9312.92|9433.33|9313.33|9432.92|9312.92|10
1652774260000|2022-05-17 07:57:40|9432.87|9312.87|9431.22|9311.22|9433.18|9313.18|9431.03|9311.03|10
1652774270000|2022-05-17 07:57:50|9430.94|9310.94|9429.13|9309.13|9430.94|9310.94|9429.13|9309.13|8
1652774280000|2022-05-17 07:58:00|9428.95|9308.95|9428.61|9308.61|9429.17|9309.17|9428.51|9308.51|9
1652774290000|2022-05-17 07:58:10|9428.62|9308.62|9427.98|9307.98|9429.04|9309.04|9427.29|9307.29|10
1652774300000|2022-05-17 07:58:20|9427.9|9307.9|9426.34|9306.34|9427.9|9307.9|9426.34|9306.34|10
1652774310000|2022-05-17 07:58:30|9426.48|9306.48|9425.99|9305.99|9426.87|9306.87|9425.99|9305.99|10
1652774320000|2022-05-17 07:58:40|9425.87|9305.87|9426.53|9306.53|9426.87|9306.87|9425.87|9305.87|9
1652774330000|2022-05-17 07:58:50|9425.51|9305.51|9424.1|9304.1|9425.6|9305.6|9424.1|9304.1|9
1652774340000|2022-05-17 07:59:00|9423.94|9303.94|9424.7|9304.7|9424.87|9304.87|9423.71|9303.71|10
1652774350000|2022-05-17 07:59:10|9424.22|9304.22|9426.47|9306.47|9426.47|9306.47|9424.22|9304.22|10
1652774360000|2022-05-17 07:59:20|9426.78|9306.78|9426.17|9306.17|9427.13|9307.13|9425.67|9305.67|10
1652774370000|2022-05-17 07:59:30|9425.99|9305.99|9426.28|9306.28|9427.29|9307.29|9425.99|9305.99|10
1652774380000|2022-05-17 07:59:40|9426.14|9306.14|9427.03|9307.03|9427.07|9307.07|9426.04|9306.04|10
1652774390000|2022-05-17 07:59:50|9426.46|9306.46|9425.69|9305.69|9426.78|9306.78|9425.66|9305.66|10
1652774400000|2022-05-17 08:00:00|9426.33|9306.33|9426.14|9306.14|9426.44|9306.44|9425.62|9305.62|9
1652774410000|2022-05-17 08:00:10|9425.77|9305.77|9425.73|9305.73|9425.83|9305.83|9425.4|9305.4|10
1652774420000|2022-05-17 08:00:20|9425.52|9305.52|9423.34|9303.34|9425.52|9305.52|9423.34|9303.34|10
1652774430000|2022-05-17 08:00:30|9423.6|9303.6|9424.84|9304.84|9424.84|9304.84|9423.6|9303.6|9
1652774440000|2022-05-17 08:00:40|9425.04|9305.04|9424.02|9304.02|9425.07|9305.07|9424.01|9304.01|10
1652774450000|2022-05-17 08:00:50|9423.97|9303.97|9420.72|9300.72|9423.97|9303.97|9420.72|9300.72|10
1652774460000|2022-05-17 08:01:00|9419.9|9299.9|9421.3|9301.3|9421.39|9301.39|9419.19|9299.19|10
1652774470000|2022-05-17 08:01:10|9420.38|9300.38|9420.42|9300.42|9421.62|9301.62|9420.38|9300.38|10
1652774480000|2022-05-17 08:01:20|9420.03|9300.03|9419.7|9299.7|9420.7|9300.7|9419.54|9299.54|10
1652774490000|2022-05-17 08:01:30|9420.22|9300.22|9420.54|9300.54|9420.87|9300.87|9419.51|9299.51|10
1652774500000|2022-05-17 08:01:40|9420.51|9300.51|9421.08|9301.08|9421.47|9301.47|9420.51|9300.51|10
1652774510000|2022-05-17 08:01:50|9421.11|9301.11|9420.37|9300.37|9421.49|9301.49|9420.37|9300.37|10
1652774520000|2022-05-17 08:02:00|9419.68|9299.68|9421.41|9301.41|9421.41|9301.41|9419.68|9299.68|10
1652774530000|2022-05-17 08:02:10|9421.02|9301.02|9422.54|9302.54|9422.55|9302.55|9421.02|9301.02|9
1652774540000|2022-05-17 08:02:20|9422.72|9302.72|9425.69|9305.69|9425.69|9305.69|9422.72|9302.72|10
1652774550000|2022-05-17 08:02:30|9425.61|9305.61|9426.19|9306.19|9426.25|9306.25|9425.61|9305.61|10
1652774560000|2022-05-17 08:02:40|9426.35|9306.35|9428.9|9308.9|9428.9|9308.9|9426.35|9306.35|10
1652774570000|2022-05-17 08:02:50|9428.86|9308.86|9430.81|9310.81|9430.81|9310.81|9428.86|9308.86|10
1652774580000|2022-05-17 08:03:00|9430.65|9310.65|9432.42|9312.42|9432.95|9312.95|9430.65|9310.65|10
1652774590000|2022-05-17 08:03:10|9432.32|9312.32|9432.02|9312.02|9433.1|9313.1|9431.89|9311.89|9
1652774600000|2022-05-17 08:03:20|9431.88|9311.88|9434.41|9314.41|9434.88|9314.88|9431.88|9311.88|10
1652774610000|2022-05-17 08:03:30|9434.55|9314.55|9436.38|9316.38|9436.38|9316.38|9434.55|9314.55|9
1652774620000|2022-05-17 08:03:40|9436.55|9316.55|9436.43|9316.43|9436.98|9316.98|9436.02|9316.02|10
1652774630000|2022-05-17 08:03:50|9436.51|9316.51|9438.02|9318.02|9438.64|9318.64|9436.51|9316.51|10
1652774640000|2022-05-17 08:04:00|9438.95|9318.95|9443.19|9323.19|9443.19|9323.19|9438.61|9318.61|10
1652774650000|2022-05-17 08:04:10|9443.31|9323.31|9442.78|9322.78|9443.62|9323.62|9442.43|9322.43|10
1652774660000|2022-05-17 08:04:20|9443.65|9323.65|9444.39|9324.39|9444.69|9324.69|9442.91|9322.91|10
1652774670000|2022-05-17 08:04:30|9444.8|9324.8|9446.08|9326.08|9446.47|9326.47|9444.8|9324.8|10
1652774680000|2022-05-17 08:04:40|9446.24|9326.24|9448.07|9328.07|9448.9|9328.9|9446.24|9326.24|9
1652774690000|2022-05-17 08:04:50|9448.27|9328.27|9448.46|9328.46|9448.63|9328.63|9447.79|9327.79|10
1652774700000|2022-05-17 08:05:00|9448.23|9328.23|9450.1|9330.1|9450.1|9330.1|9448.23|9328.23|10
1652774710000|2022-05-17 08:05:10|9450.18|9330.18|9451.18|9331.18|9451.18|9331.18|9450.15|9330.15|10
1652774720000|2022-05-17 08:05:20|9451.2|9331.2|9451.12|9331.12|9451.97|9331.97|9450.88|9330.88|10
1652774730000|2022-05-17 08:05:30|9451.3|9331.3|9450.93|9330.93|9451.95|9331.95|9450.61|9330.61|10
1652774740000|2022-05-17 08:05:40|9450.88|9330.88|9451.27|9331.27|9451.27|9331.27|9450.78|9330.78|10
1652774750000|2022-05-17 08:05:50|9450.67|9330.67|9452.06|9332.06|9452.06|9332.06|9450.67|9330.67|9
1652774760000|2022-05-17 08:06:00|9451.98|9331.98|9452.73|9332.73|9452.73|9332.73|9451.98|9331.98|10
1652774770000|2022-05-17 08:06:10|9452.74|9332.74|9456.88|9336.88|9456.88|9336.88|9452.74|9332.74|10
1652774780000|2022-05-17 08:06:20|9458.56|9338.56|9462.5|9342.5|9462.5|9342.5|9458.56|9338.56|9
1652774790000|2022-05-17 08:06:30|9462.66|9342.66|9462.77|9342.77|9463.41|9343.41|9462.54|9342.54|10
1652774800000|2022-05-17 08:06:40|9462.92|9342.92|9464.53|9344.53|9464.53|9344.53|9462.47|9342.47|10
1652774810000|2022-05-17 08:06:50|9464.46|9344.46|9464.88|9344.88|9465.17|9345.17|9464.15|9344.15|10
1652774820000|2022-05-17 08:07:00|9464.82|9344.82|9465.69|9345.69|9465.69|9345.69|9464.82|9344.82|10
1652774830000|2022-05-17 08:07:10|9465.24|9345.24|9465.35|9345.35|9465.84|9345.84|9465.01|9345.01|10
1652774840000|2022-05-17 08:07:20|9465.67|9345.67|9467.16|9347.16|9467.16|9347.16|9465.57|9345.57|10
1652774850000|2022-05-17 08:07:30|9467.02|9347.02|9467.51|9347.51|9468.26|9348.26|9467.02|9347.02|10
1652774860000|2022-05-17 08:07:40|9467.58|9347.58|9468.35|9348.35|9468.35|9348.35|9467.58|9347.58|10
1652774870000|2022-05-17 08:07:50|9468.44|9348.44|9469.06|9349.06|9469.09|9349.09|9468.34|9348.34|10
1652774880000|2022-05-17 08:08:00|9469.05|9349.05|9469.8|9349.8|9469.8|9349.8|9468.89|9348.89|10
1652774890000|2022-05-17 08:08:10|9469.49|9349.49|9471.56|9351.56|9471.56|9351.56|9469.49|9349.49|10
1652774900000|2022-05-17 08:08:20|9470.31|9350.31|9472.05|9352.05|9472.37|9352.37|9470.31|9350.31|10
1652774910000|2022-05-17 08:08:30|9471.94|9351.94|9473.3|9353.3|9473.3|9353.3|9471.94|9351.94|9
1652774920000|2022-05-17 08:08:40|9472.73|9352.73|9472.69|9352.69|9473.64|9353.64|9472.69|9352.69|9
1652774930000|2022-05-17 08:08:50|9472.68|9352.68|9472.06|9352.06|9473.11|9353.11|9472.06|9352.06|10
1652774940000|2022-05-17 08:09:00|9472.2|9352.2|9474.74|9354.74|9475.01|9355.01|9472.2|9352.2|9
1652774950000|2022-05-17 08:09:10|9474.88|9354.88|9475.4|9355.4|9475.71|9355.71|9474.78|9354.78|10
1652774960000|2022-05-17 08:09:20|9476.19|9356.19|9475.54|9355.54|9476.19|9356.19|9475.1|9355.1|10
1652774970000|2022-05-17 08:09:30|9475.65|9355.65|9474.83|9354.83|9475.65|9355.65|9474.6|9354.6|10
1652774980000|2022-05-17 08:09:40|9474.04|9354.04|9474.31|9354.31|9474.42|9354.42|9473.04|9353.04|10
1652774990000|2022-05-17 08:09:50|9473.34|9353.34|9472.07|9352.07|9474.15|9354.15|9471.77|9351.77|10
1652775000000|2022-05-17 08:10:00|9471.99|9351.99|9470.91|9350.91|9471.99|9351.99|9470.91|9350.91|10
1652775010000|2022-05-17 08:10:10|9471.63|9351.63|9469.76|9349.76|9471.63|9351.63|9469.76|9349.76|10
1652775020000|2022-05-17 08:10:20|9470.42|9350.42|9470.01|9350.01|9471.04|9351.04|9469.58|9349.58|10
1652775030000|2022-05-17 08:10:30|9470.22|9350.22|9469.6|9349.6|9470.32|9350.32|9469.23|9349.23|9
1652775040000|2022-05-17 08:10:40|9469.14|9349.14|9467.92|9347.92|9469.14|9349.14|9467.54|9347.54|9
1652775050000|2022-05-17 08:10:50|9468.04|9348.04|9466.24|9346.24|9468.04|9348.04|9466.02|9346.02|10
1652775060000|2022-05-17 08:11:00|9466.01|9346.01|9464.09|9344.09|9466.01|9346.01|9464.09|9344.09|10
1652775070000|2022-05-17 08:11:10|9464.11|9344.11|9463.72|9343.72|9464.18|9344.18|9463.53|9343.53|10
1652775080000|2022-05-17 08:11:20|9464.2|9344.2|9464.15|9344.15|9464.5|9344.5|9463.65|9343.65|10
1652775090000|2022-05-17 08:11:30|9464.1|9344.1|9464.2|9344.2|9464.47|9344.47|9463.8|9343.8|10
1652775100000|2022-05-17 08:11:40|9464.33|9344.33|9465.48|9345.48|9465.49|9345.49|9463.92|9343.92|10
1652775110000|2022-05-17 08:11:50|9466.1|9346.1|9466.7|9346.7|9466.95|9346.95|9466.06|9346.06|10
1652775120000|2022-05-17 08:12:00|9466.76|9346.76|9467.42|9347.42|9467.42|9347.42|9466.76|9346.76|10
1652775130000|2022-05-17 08:12:10|9467.75|9347.75|9468.52|9348.52|9469.06|9349.06|9467.75|9347.75|9
1652775140000|2022-05-17 08:12:20|9468.53|9348.53|9469.59|9349.59|9469.59|9349.59|9468.2|9348.2|10
1652775150000|2022-05-17 08:12:30|9469.73|9349.73|9470.29|9350.29|9470.3|9350.3|9468.95|9348.95|10
1652775160000|2022-05-17 08:12:40|9471.01|9351.01|9473.28|9353.28|9473.28|9353.28|9471.01|9351.01|10
1652775170000|2022-05-17 08:12:50|9473.04|9353.04|9473.63|9353.63|9473.63|9353.63|9472.71|9352.71|9
1652775180000|2022-05-17 08:13:00|9473.4|9353.4|9473.98|9353.98|9474.27|9354.27|9473.4|9353.4|10
1652775190000|2022-05-17 08:13:10|9474.01|9354.01|9474.22|9354.22|9474.23|9354.23|9473.79|9353.79|10
1652775200000|2022-05-17 08:13:20|9473.84|9353.84|9474.83|9354.83|9474.99|9354.99|9473.84|9353.84|10
1652775210000|2022-05-17 08:13:30|9474.93|9354.93|9474.36|9354.36|9475.07|9355.07|9474.08|9354.08|10
1652775220000|2022-05-17 08:13:40|9474.53|9354.53|9475.9|9355.9|9475.9|9355.9|9474.33|9354.33|10
1652775230000|2022-05-17 08:13:50|9476.22|9356.22|9476.36|9356.36|9476.36|9356.36|9475.44|9355.44|9
1652775240000|2022-05-17 08:14:00|9476.41|9356.41|9476.72|9356.72|9476.93|9356.93|9476.37|9356.37|10
1652775250000|2022-05-17 08:14:10|9476.84|9356.84|9476.91|9356.91|9476.91|9356.91|9476.46|9356.46|10
1652775260000|2022-05-17 08:14:20|9476.68|9356.68|9475.96|9355.96|9477|9357|9475.96|9355.96|9
1652775270000|2022-05-17 08:14:30|9476.02|9356.02|9475.25|9355.25|9476.02|9356.02|9474.58|9354.58|10
1652775280000|2022-05-17 08:14:40|9475.47|9355.47|9475.25|9355.25|9476.09|9356.09|9474.37|9354.37|10
1652775290000|2022-05-17 08:14:50|9475.72|9355.72|9477.53|9357.53|9477.53|9357.53|9475.72|9355.72|10
1652775300000|2022-05-17 08:15:00|9477.55|9357.55|9477.88|9357.88|9477.88|9357.88|9477.3|9357.3|10
1652775310000|2022-05-17 08:15:10|9478.19|9358.19|9478.14|9358.14|9478.81|9358.81|9477.88|9357.88|10
1652775320000|2022-05-17 08:15:20|9478.54|9358.54|9479.25|9359.25|9479.52|9359.52|9478.47|9358.47|10
1652775330000|2022-05-17 08:15:30|9479.51|9359.51|9477.97|9357.97|9479.51|9359.51|9477.97|9357.97|10
1652775340000|2022-05-17 08:15:40|9477.98|9357.98|9478.51|9358.51|9478.75|9358.75|9477.98|9357.98|10
1652775350000|2022-05-17 08:15:50|9478.27|9358.27|9478.87|9358.87|9478.87|9358.87|9477.6|9357.6|10
1652775360000|2022-05-17 08:16:00|9478.31|9358.31|9476.49|9356.49|9478.39|9358.39|9476.49|9356.49|10
1652775370000|2022-05-17 08:16:10|9476.37|9356.37|9476.29|9356.29|9476.49|9356.49|9476.08|9356.08|9
1652775380000|2022-05-17 08:16:20|9476.79|9356.79|9476.13|9356.13|9477.07|9357.07|9475.99|9355.99|10
1652775390000|2022-05-17 08:16:30|9476.28|9356.28|9477.38|9357.38|9477.48|9357.48|9476.28|9356.28|10
1652775400000|2022-05-17 08:16:40|9477.48|9357.48|9478.05|9358.05|9478.05|9358.05|9477.03|9357.03|9
1652775410000|2022-05-17 08:16:50|9477.92|9357.92|9477.31|9357.31|9478.22|9358.22|9477.11|9357.11|10
1652775420000|2022-05-17 08:17:00|9477.81|9357.81|9478.58|9358.58|9478.58|9358.58|9477.55|9357.55|10
1652775430000|2022-05-17 08:17:10|9478.71|9358.71|9479.83|9359.83|9479.83|9359.83|9478.68|9358.68|10
1652775440000|2022-05-17 08:17:20|9479.47|9359.47|9480.46|9360.46|9480.46|9360.46|9479.47|9359.47|10
1652775450000|2022-05-17 08:17:30|9480.72|9360.72|9480.97|9360.97|9481.48|9361.48|9480.58|9360.58|10
1652775460000|2022-05-17 08:17:40|9481.25|9361.25|9481.28|9361.28|9481.54|9361.54|9480.83|9360.83|10
1652775470000|2022-05-17 08:17:50|9481.38|9361.38|9481.22|9361.22|9481.57|9361.57|9480.92|9360.92|9
1652775480000|2022-05-17 08:18:00|9481.77|9361.77|9481.96|9361.96|9482.57|9362.57|9481.59|9361.59|10
1652775490000|2022-05-17 08:18:10|9482.32|9362.32|9482.45|9362.45|9482.69|9362.69|9482.32|9362.32|9
1652775500000|2022-05-17 08:18:20|9482.57|9362.57|9482.08|9362.08|9482.57|9362.57|9482.04|9362.04|10
1652775510000|2022-05-17 08:18:30|9481.62|9361.62|9480.9|9360.9|9481.89|9361.89|9480.9|9360.9|9
1652775520000|2022-05-17 08:18:40|9480.74|9360.74|9479.83|9359.83|9480.74|9360.74|9479.79|9359.79|10
1652775530000|2022-05-17 08:18:50|9479.63|9359.63|9479.43|9359.43|9480.11|9360.11|9479.05|9359.05|10
1652775540000|2022-05-17 08:19:00|9479.54|9359.54|9479.88|9359.88|9480.07|9360.07|9479.45|9359.45|10
1652775550000|2022-05-17 08:19:10|9479.67|9359.67|9479.72|9359.72|9479.81|9359.81|9479.51|9359.51|10
1652775560000|2022-05-17 08:19:20|9479.55|9359.55|9479.72|9359.72|9480.26|9360.26|9479.55|9359.55|10
1652775570000|2022-05-17 08:19:30|9479.88|9359.88|9480.55|9360.55|9480.66|9360.66|9479.88|9359.88|7
1652775580000|2022-05-17 08:19:40|9480.42|9360.42|9480.7|9360.7|9480.77|9360.77|9480.17|9360.17|10
1652775590000|2022-05-17 08:19:50|9480.82|9360.82|9480.9|9360.9|9481.22|9361.22|9480.71|9360.71|10
1652775600000|2022-05-17 08:20:00|9481.03|9361.03|9481.28|9361.28|9481.72|9361.72|9480.86|9360.86|10
1652775610000|2022-05-17 08:20:10|9481.18|9361.18|9480.98|9360.98|9481.26|9361.26|9480.98|9360.98|8
1652775620000|2022-05-17 08:20:20|9481.04|9361.04|9480.43|9360.43|9481.55|9361.55|9480.21|9360.21|10
1652775630000|2022-05-17 08:20:30|9480.65|9360.65|9479.5|9359.5|9480.68|9360.68|9479.5|9359.5|9
1652775640000|2022-05-17 08:20:40|9479.49|9359.49|9480.06|9360.06|9480.06|9360.06|9479.44|9359.44|9
1652775650000|2022-05-17 08:20:50|9480.17|9360.17|9479.64|9359.64|9480.34|9360.34|9478.92|9358.92|9
1652775660000|2022-05-17 08:21:00|9479.89|9359.89|9479.76|9359.76|9480.11|9360.11|9479.63|9359.63|9
1652775670000|2022-05-17 08:21:10|9479.68|9359.68|9480.29|9360.29|9480.29|9360.29|9479.55|9359.55|10
1652775680000|2022-05-17 08:21:20|9479.92|9359.92|9480.07|9360.07|9480.41|9360.41|9479.92|9359.92|9
1652775690000|2022-05-17 08:21:30|9480.13|9360.13|9479.97|9359.97|9480.25|9360.25|9479.97|9359.97|10
1652775700000|2022-05-17 08:21:40|9479.91|9359.91|9479.44|9359.44|9479.91|9359.91|9479.44|9359.44|9
1652775710000|2022-05-17 08:21:50|9479.5|9359.5|9478.29|9358.29|9479.54|9359.54|9478.29|9358.29|9
1652775720000|2022-05-17 08:22:00|9478.21|9358.21|9478.43|9358.43|9478.43|9358.43|9477.65|9357.65|9
1652775730000|2022-05-17 08:22:10|9478.71|9358.71|9479.27|9359.27|9479.27|9359.27|9478.71|9358.71|8
1652775740000|2022-05-17 08:22:20|9479.26|9359.26|9479.33|9359.33|9479.46|9359.46|9479.04|9359.04|10
1652775750000|2022-05-17 08:22:30|9479.74|9359.74|9481.65|9361.65|9481.65|9361.65|9479.74|9359.74|10
1652775760000|2022-05-17 08:22:40|9481.88|9361.88|9483.69|9363.69|9483.69|9363.69|9481.86|9361.86|9
1652775770000|2022-05-17 08:22:50|9483.8|9363.8|9483.16|9363.16|9483.97|9363.97|9483.16|9363.16|10
1652775780000|2022-05-17 08:23:00|9483.28|9363.28|9485|9365|9485.18|9365.18|9483.28|9363.28|10
1652775790000|2022-05-17 08:23:10|9485.37|9365.37|9485|9365|9485.92|9365.92|9484.94|9364.94|10
1652775800000|2022-05-17 08:23:20|9485.48|9365.48|9485.82|9365.82|9485.82|9365.82|9485.05|9365.05|10
1652775810000|2022-05-17 08:23:30|9486.22|9366.22|9485.54|9365.54|9486.52|9366.52|9485.31|9365.31|10
1652775820000|2022-05-17 08:23:40|9485.5|9365.5|9484.61|9364.61|9485.5|9365.5|9484.61|9364.61|9
1652775830000|2022-05-17 08:23:50|9484.94|9364.94|9485.28|9365.28|9485.28|9365.28|9484.48|9364.48|10
1652775840000|2022-05-17 08:24:00|9485.16|9365.16|9484.01|9364.01|9485.33|9365.33|9484.01|9364.01|9
1652775850000|2022-05-17 08:24:10|9484.76|9364.76|9486.21|9366.21|9486.3|9366.3|9484.76|9364.76|9
1652775860000|2022-05-17 08:24:20|9486.17|9366.17|9485.95|9365.95|9486.54|9366.54|9485.95|9365.95|9
1652775870000|2022-05-17 08:24:30|9486.33|9366.33|9485.44|9365.44|9486.33|9366.33|9485.44|9365.44|9
1652775880000|2022-05-17 08:24:40|9485.42|9365.42|9484.74|9364.74|9485.57|9365.57|9484.74|9364.74|9
1652775890000|2022-05-17 08:24:50|9484.89|9364.89|9484.49|9364.49|9484.89|9364.89|9484.49|9364.49|9
1652775900000|2022-05-17 08:25:00|9484.52|9364.52|9484.54|9364.54|9484.82|9364.82|9483.88|9363.88|9
1652775910000|2022-05-17 08:25:10|9484.18|9364.18|9483.27|9363.27|9484.26|9364.26|9483.05|9363.05|10
1652775920000|2022-05-17 08:25:20|9483.33|9363.33|9484.38|9364.38|9484.53|9364.53|9483.26|9363.26|10
1652775930000|2022-05-17 08:25:30|9484.41|9364.41|9483.09|9363.09|9484.41|9364.41|9483.09|9363.09|7
1652775940000|2022-05-17 08:25:40|9483.42|9363.42|9483.25|9363.25|9483.71|9363.71|9482.93|9362.93|10
1652775950000|2022-05-17 08:25:50|9483.29|9363.29|9482.74|9362.74|9483.29|9363.29|9482.74|9362.74|5
1652775960000|2022-05-17 08:26:00|9482.73|9362.73|9481.31|9361.31|9482.79|9362.79|9481.31|9361.31|9
1652775970000|2022-05-17 08:26:10|9480.48|9360.48|9479.35|9359.35|9480.49|9360.49|9479.35|9359.35|10
1652775980000|2022-05-17 08:26:20|9479.44|9359.44|9478.45|9358.45|9479.69|9359.69|9478.45|9358.45|10
1652775990000|2022-05-17 08:26:30|9477.94|9357.94|9478.17|9358.17|9478.57|9358.57|9477.7|9357.7|9
1652776000000|2022-05-17 08:26:40|9478|9358|9476.78|9356.78|9478.2|9358.2|9476.68|9356.68|10
1652776010000|2022-05-17 08:26:50|9476.59|9356.59|9474.63|9354.63|9476.59|9356.59|9474.33|9354.33|10
1652776020000|2022-05-17 08:27:00|9474.35|9354.35|9471.68|9351.68|9474.35|9354.35|9471.68|9351.68|10
1652776030000|2022-05-17 08:27:10|9470.58|9350.58|9468.27|9348.27|9470.58|9350.58|9468.19|9348.19|9
1652776040000|2022-05-17 08:27:20|9468.24|9348.24|9467.34|9347.34|9468.24|9348.24|9466.99|9346.99|10
1652776050000|2022-05-17 08:27:30|9466.82|9346.82|9466.72|9346.72|9467.03|9347.03|9466.57|9346.57|8
1652776060000|2022-05-17 08:27:40|9466.65|9346.65|9469.59|9349.59|9469.59|9349.59|9466.65|9346.65|10
1652776070000|2022-05-17 08:27:50|9469.75|9349.75|9472.43|9352.43|9472.43|9352.43|9469.58|9349.58|10
1652776080000|2022-05-17 08:28:00|9472.24|9352.24|9471.83|9351.83|9472.24|9352.24|9470.8|9350.8|10
1652776090000|2022-05-17 08:28:10|9472.07|9352.07|9472.55|9352.55|9472.55|9352.55|9471.87|9351.87|10
1652776100000|2022-05-17 08:28:20|9472.07|9352.07|9474.04|9354.04|9474.04|9354.04|9471.93|9351.93|10
1652776110000|2022-05-17 08:28:30|9474.3|9354.3|9474.63|9354.63|9476.79|9356.79|9473.93|9353.93|10
1652776120000|2022-05-17 08:28:40|9475.25|9355.25|9475.06|9355.06|9475.25|9355.25|9474.05|9354.05|10
1652776130000|2022-05-17 08:28:50|9475.31|9355.31|9477.57|9357.57|9477.57|9357.57|9475.31|9355.31|10
1652776140000|2022-05-17 08:29:00|9477.82|9357.82|9478.25|9358.25|9478.34|9358.34|9477.7|9357.7|10
1652776150000|2022-05-17 08:29:10|9478.5|9358.5|9477.82|9357.82|9478.5|9358.5|9477.82|9357.82|10
1652776160000|2022-05-17 08:29:20|9477.6|9357.6|9476|9356|9477.6|9357.6|9475.83|9355.83|10
1652776170000|2022-05-17 08:29:30|9475.74|9355.74|9475.91|9355.91|9476.21|9356.21|9475.74|9355.74|10
1652776180000|2022-05-17 08:29:40|9475.79|9355.79|9475.53|9355.53|9475.79|9355.79|9475.44|9355.44|10
1652776190000|2022-05-17 08:29:50|9475.75|9355.75|9475.82|9355.82|9475.9|9355.9|9475.47|9355.47|9
1652776200000|2022-05-17 08:30:00|9475.76|9355.76|9474.83|9354.83|9475.76|9355.76|9474.68|9354.68|10
1652776210000|2022-05-17 08:30:10|9474.82|9354.82|9473.98|9353.98|9474.82|9354.82|9473.98|9353.98|10
1652776220000|2022-05-17 08:30:20|9473.93|9353.93|9473.46|9353.46|9474.07|9354.07|9473.3|9353.3|10
1652776230000|2022-05-17 08:30:30|9473.21|9353.21|9471.81|9351.81|9473.33|9353.33|9471.81|9351.81|10
1652776240000|2022-05-17 08:30:40|9472.13|9352.13|9470.91|9350.91|9472.13|9352.13|9470.91|9350.91|10
1652776250000|2022-05-17 08:30:50|9470.9|9350.9|9470.6|9350.6|9471.01|9351.01|9470.6|9350.6|8
1652776260000|2022-05-17 08:31:00|9470.41|9350.41|9469.03|9349.03|9470.63|9350.63|9468.81|9348.81|10
1652776270000|2022-05-17 08:31:10|9468.97|9348.97|9466.47|9346.47|9468.97|9348.97|9466.47|9346.47|10
1652776280000|2022-05-17 08:31:20|9466.27|9346.27|9466.24|9346.24|9466.4|9346.4|9466.21|9346.21|9
1652776290000|2022-05-17 08:31:30|9465.85|9345.85|9465.03|9345.03|9465.85|9345.85|9464.68|9344.68|10
1652776300000|2022-05-17 08:31:40|9465.01|9345.01|9464.99|9344.99|9465.13|9345.13|9464.8|9344.8|8
1652776310000|2022-05-17 08:31:50|9464.66|9344.66|9463.55|9343.55|9464.71|9344.71|9463.31|9343.31|10
1652776320000|2022-05-17 08:32:00|9463.47|9343.47|9464.16|9344.16|9464.26|9344.26|9463.47|9343.47|10
1652776330000|2022-05-17 08:32:10|9464.37|9344.37|9465.07|9345.07|9465.07|9345.07|9464.37|9344.37|7
1652776340000|2022-05-17 08:32:20|9465.03|9345.03|9464.87|9344.87|9465.1|9345.1|9464.87|9344.87|8
1652776350000|2022-05-17 08:32:30|9464.81|9344.81|9465.57|9345.57|9465.57|9345.57|9464.81|9344.81|7
1652776360000|2022-05-17 08:32:40|9465.92|9345.92|9466.57|9346.57|9466.57|9346.57|9465.92|9345.92|9
1652776370000|2022-05-17 08:32:50|9466.69|9346.69|9465.98|9345.98|9466.69|9346.69|9465.98|9345.98|10
1652776380000|2022-05-17 08:33:00|9465.86|9345.86|9467.43|9347.43|9467.43|9347.43|9465.78|9345.78|9
1652776390000|2022-05-17 08:33:10|9467.84|9347.84|9472.17|9352.17|9472.17|9352.17|9467.83|9347.83|10
1652776400000|2022-05-17 08:33:20|9472.47|9352.47|9479.36|9359.36|9479.36|9359.36|9472.47|9352.47|10
1652776410000|2022-05-17 08:33:30|9478.86|9358.86|9490.5|9370.5|9490.5|9370.5|9478.86|9358.86|10
1652776420000|2022-05-17 08:33:40|9490.45|9370.45|9494.26|9374.26|9494.26|9374.26|9489.78|9369.78|10
1652776430000|2022-05-17 08:33:50|9494.07|9374.07|9496.75|9376.75|9496.75|9376.75|9493.34|9373.34|10
1652776440000|2022-05-17 08:34:00|9495.87|9375.87|9496.44|9376.44|9496.58|9376.58|9495.43|9375.43|10
1652776450000|2022-05-17 08:34:10|9496.35|9376.35|9498.99|9378.99|9498.99|9378.99|9496.1|9376.1|10
1652776460000|2022-05-17 08:34:20|9501.73|9381.73|9502.48|9382.48|9503.5|9383.5|9500.35|9380.35|10
1652776470000|2022-05-17 08:34:30|9502.93|9382.93|9504.94|9384.94|9505.54|9385.54|9502.93|9382.93|10
1652776480000|2022-05-17 08:34:40|9505.13|9385.13|9504.78|9384.78|9506.4|9386.4|9504.78|9384.78|9
1652776490000|2022-05-17 08:34:50|9504.73|9384.73|9505.69|9385.69|9506.13|9386.13|9504.62|9384.62|10
1652776500000|2022-05-17 08:35:00|9505.33|9385.33|9504.58|9384.58|9505.33|9385.33|9503.64|9383.64|10
1652776510000|2022-05-17 08:35:10|9503.01|9383.01|9503.49|9383.49|9504.21|9384.21|9502.97|9382.97|10
1652776520000|2022-05-17 08:35:20|9503.25|9383.25|9500.96|9380.96|9503.25|9383.25|9500.96|9380.96|10
1652776530000|2022-05-17 08:35:30|9500.86|9380.86|9501.37|9381.37|9501.37|9381.37|9500.42|9380.42|10
1652776540000|2022-05-17 08:35:40|9501.54|9381.54|9501.47|9381.47|9501.79|9381.79|9501.18|9381.18|9
1652776550000|2022-05-17 08:35:50|9501.46|9381.46|9502.64|9382.64|9502.79|9382.79|9501.46|9381.46|10
1652776560000|2022-05-17 08:36:00|9502.48|9382.48|9503.26|9383.26|9503.29|9383.29|9502.48|9382.48|10
1652776570000|2022-05-17 08:36:10|9503.62|9383.62|9503.39|9383.39|9503.62|9383.62|9502.68|9382.68|10
1652776580000|2022-05-17 08:36:20|9504.29|9384.29|9503.81|9383.81|9504.29|9384.29|9503.7|9383.7|9
1652776590000|2022-05-17 08:36:30|9503.57|9383.57|9501.12|9381.12|9503.63|9383.63|9501.1|9381.1|10
1652776600000|2022-05-17 08:36:40|9500.27|9380.27|9498.05|9378.05|9500.27|9380.27|9497.85|9377.85|10
1652776610000|2022-05-17 08:36:50|9498.48|9378.48|9497.75|9377.75|9498.48|9378.48|9497.54|9377.54|10
1652776620000|2022-05-17 08:37:00|9497.67|9377.67|9497.65|9377.65|9497.67|9377.67|9496.66|9376.66|10
1652776630000|2022-05-17 08:37:10|9497.68|9377.68|9497.81|9377.81|9498.39|9378.39|9497.01|9377.01|10
1652776640000|2022-05-17 08:37:20|9497.8|9377.8|9501.15|9381.15|9501.15|9381.15|9497.8|9377.8|10
1652776650000|2022-05-17 08:37:30|9501.64|9381.64|9503.78|9383.78|9503.78|9383.78|9501.5|9381.5|9
1652776660000|2022-05-17 08:37:40|9503.75|9383.75|9506.66|9386.66|9506.77|9386.77|9503.75|9383.75|10
1652776670000|2022-05-17 08:37:50|9506.9|9386.9|9506.18|9386.18|9507.36|9387.36|9506.04|9386.04|10
1652776680000|2022-05-17 08:38:00|9506.41|9386.41|9511.22|9391.22|9511.22|9391.22|9506.25|9386.25|10
1652776690000|2022-05-17 08:38:10|9511.8|9391.8|9515.42|9395.42|9515.84|9395.84|9511.8|9391.8|10
1652776700000|2022-05-17 08:38:20|9515.45|9395.45|9515.2|9395.2|9516.25|9396.25|9515.14|9395.14|9
1652776710000|2022-05-17 08:38:30|9514.94|9394.94|9514.71|9394.71|9516.25|9396.25|9514.71|9394.71|10
1652776720000|2022-05-17 08:38:40|9514.91|9394.91|9514.28|9394.28|9514.95|9394.95|9514.28|9394.28|10
1652776730000|2022-05-17 08:38:50|9514.27|9394.27|9514.05|9394.05|9514.68|9394.68|9513.94|9393.94|10
1652776740000|2022-05-17 08:39:00|9513.22|9393.22|9513.74|9393.74|9514.22|9394.22|9512.87|9392.87|10
1652776750000|2022-05-17 08:39:10|9514.14|9394.14|9525.4|9405.4|9525.48|9405.48|9514.14|9394.14|10
1652776760000|2022-05-17 08:39:20|9525.39|9405.39|9528.07|9408.07|9528.42|9408.42|9525.39|9405.39|9
1652776770000|2022-05-17 08:39:30|9528.38|9408.38|9527.3|9407.3|9528.6|9408.6|9527.3|9407.3|10
1652776780000|2022-05-17 08:39:40|9527.43|9407.43|9526.72|9406.72|9527.51|9407.51|9526.72|9406.72|10
1652776790000|2022-05-17 08:39:50|9527.56|9407.56|9526.82|9406.82|9528.16|9408.16|9526.63|9406.63|10
1652776800000|2022-05-17 08:40:00|9526.65|9406.65|9525.95|9405.95|9526.82|9406.82|9525.95|9405.95|10
1652776810000|2022-05-17 08:40:10|9525.51|9405.51|9527.68|9407.68|9527.68|9407.68|9525.51|9405.51|10
1652776820000|2022-05-17 08:40:20|9527.19|9407.19|9528.3|9408.3|9528.3|9408.3|9526.72|9406.72|10
1652776830000|2022-05-17 08:40:30|9528.97|9408.97|9527.06|9407.06|9528.97|9408.97|9525.85|9405.85|10
1652776840000|2022-05-17 08:40:40|9525.24|9405.24|9523.05|9403.05|9526.97|9406.97|9523.05|9403.05|10
1652776850000|2022-05-17 08:40:50|9522.66|9402.66|9515.65|9395.65|9523.27|9403.27|9515.65|9395.65|10
1652776860000|2022-05-17 08:41:00|9514.99|9394.99|9512.83|9392.83|9514.99|9394.99|9512.83|9392.83|9
1652776870000|2022-05-17 08:41:10|9513.04|9393.04|9515.46|9395.46|9515.89|9395.89|9513.04|9393.04|10
1652776880000|2022-05-17 08:41:20|9515.76|9395.76|9517.85|9397.85|9517.85|9397.85|9515.54|9395.54|10
1652776890000|2022-05-17 08:41:30|9517.66|9397.66|9519.94|9399.94|9520.89|9400.89|9517.66|9397.66|10
1652776900000|2022-05-17 08:41:40|9520.34|9400.34|9521.71|9401.71|9521.71|9401.71|9520.34|9400.34|10
1652776910000|2022-05-17 08:41:50|9521.84|9401.84|9522.61|9402.61|9522.61|9402.61|9521.79|9401.79|10
1652776920000|2022-05-17 08:42:00|9522.88|9402.88|9522.95|9402.95|9523.49|9403.49|9522.81|9402.81|9
1652776930000|2022-05-17 08:42:10|9522.72|9402.72|9520.99|9400.99|9522.96|9402.96|9520.98|9400.98|10
1652776940000|2022-05-17 08:42:20|9520.81|9400.81|9518.97|9398.97|9520.81|9400.81|9518.97|9398.97|8
1652776950000|2022-05-17 08:42:30|9518.94|9398.94|9518.77|9398.77|9519.11|9399.11|9518.47|9398.47|10
1652776960000|2022-05-17 08:42:40|9518.2|9398.2|9517.98|9397.98|9519.4|9399.4|9517.81|9397.81|10
1652776970000|2022-05-17 08:42:50|9518.64|9398.64|9518.44|9398.44|9519.03|9399.03|9518.08|9398.08|10
1652776980000|2022-05-17 08:43:00|9518.5|9398.5|9518.08|9398.08|9519.02|9399.02|9517.98|9397.98|10
1652776990000|2022-05-17 08:43:10|9518.22|9398.22|9519.13|9399.13|9519.13|9399.13|9518.22|9398.22|10
1652777000000|2022-05-17 08:43:20|9519.55|9399.55|9519.51|9399.51|9520.94|9400.94|9519.51|9399.51|9
1652777010000|2022-05-17 08:43:30|9519.8|9399.8|9520.52|9400.52|9520.58|9400.58|9519.74|9399.74|10
1652777020000|2022-05-17 08:43:40|9520.76|9400.76|9522.04|9402.04|9522.04|9402.04|9520.76|9400.76|10
1652777030000|2022-05-17 08:43:50|9522.19|9402.19|9522.94|9402.94|9522.94|9402.94|9521.13|9401.13|10
1652777040000|2022-05-17 08:44:00|9522.46|9402.46|9524.83|9404.83|9524.83|9404.83|9522.46|9402.46|10
1652777050000|2022-05-17 08:44:10|9525.68|9405.68|9527.4|9407.4|9527.7|9407.7|9525.68|9405.68|9
1652777060000|2022-05-17 08:44:20|9527.02|9407.02|9530.5|9410.5|9530.5|9410.5|9526.84|9406.84|10
1652777070000|2022-05-17 08:44:30|9531.24|9411.24|9536.17|9416.17|9536.66|9416.66|9531.24|9411.24|10
1652777080000|2022-05-17 08:44:40|9538.08|9418.08|9540.81|9420.81|9540.81|9420.81|9537.65|9417.65|10
1652777090000|2022-05-17 08:44:50|9539.8|9419.8|9536.73|9416.73|9539.8|9419.8|9536.73|9416.73|9
1652777100000|2022-05-17 08:45:00|9536.32|9416.32|9535.63|9415.63|9536.32|9416.32|9534.42|9414.42|10
1652777110000|2022-05-17 08:45:10|9535.48|9415.48|9533.98|9413.98|9535.56|9415.56|9533.61|9413.61|10
1652777120000|2022-05-17 08:45:20|9533.64|9413.64|9530.5|9410.5|9533.64|9413.64|9530.5|9410.5|10
1652777130000|2022-05-17 08:45:30|9530.11|9410.11|9529.33|9409.33|9531.13|9411.13|9529.33|9409.33|10
1652777140000|2022-05-17 08:45:40|9529.88|9409.88|9527.72|9407.72|9529.88|9409.88|9527.72|9407.72|10
1652777150000|2022-05-17 08:45:50|9525.74|9405.74|9521.6|9401.6|9525.94|9405.94|9521.52|9401.52|10
1652777160000|2022-05-17 08:46:00|9521.52|9401.52|9520.7|9400.7|9521.69|9401.69|9520.43|9400.43|9
1652777170000|2022-05-17 08:46:10|9520.61|9400.61|9520.76|9400.76|9521.81|9401.81|9520.61|9400.61|10
1652777180000|2022-05-17 08:46:20|9521|9401|9521.15|9401.15|9521.17|9401.17|9520.69|9400.69|8
1652777190000|2022-05-17 08:46:30|9520.33|9400.33|9520.52|9400.52|9521.03|9401.03|9520.16|9400.16|10
1652777200000|2022-05-17 08:46:40|9520.73|9400.73|9521.11|9401.11|9521.16|9401.16|9520.55|9400.55|8
1652777210000|2022-05-17 08:46:50|9521.62|9401.62|9521.57|9401.57|9521.68|9401.68|9521.17|9401.17|9
1652777220000|2022-05-17 08:47:00|9521.5|9401.5|9521.65|9401.65|9522.05|9402.05|9521.3|9401.3|10
1652777230000|2022-05-17 08:47:10|9521.61|9401.61|9520.94|9400.94|9521.61|9401.61|9520.5|9400.5|8
1652777240000|2022-05-17 08:47:20|9520.81|9400.81|9519.98|9399.98|9521.37|9401.37|9519.98|9399.98|10
1652777250000|2022-05-17 08:47:30|9520.18|9400.18|9519.25|9399.25|9521|9401|9519.25|9399.25|10
1652777260000|2022-05-17 08:47:40|9519.19|9399.19|9517.44|9397.44|9519.19|9399.19|9517.24|9397.24|10
1652777270000|2022-05-17 08:47:50|9517.48|9397.48|9517.4|9397.4|9518.28|9398.28|9517.4|9397.4|8
1652777280000|2022-05-17 08:48:00|9517.79|9397.79|9517.77|9397.77|9518.25|9398.25|9517.71|9397.71|10
1652777290000|2022-05-17 08:48:10|9517.4|9397.4|9516.8|9396.8|9517.4|9397.4|9516.8|9396.8|8
1652777300000|2022-05-17 08:48:20|9516.33|9396.33|9516.45|9396.45|9516.45|9396.45|9515.75|9395.75|10
1652777310000|2022-05-17 08:48:30|9516.54|9396.54|9515.78|9395.78|9516.54|9396.54|9515.61|9395.61|9
1652777320000|2022-05-17 08:48:40|9515.77|9395.77|9515.54|9395.54|9515.99|9395.99|9515.54|9395.54|9
1652777330000|2022-05-17 08:48:50|9515.65|9395.65|9515.69|9395.69|9515.72|9395.72|9515.57|9395.57|8
1652777340000|2022-05-17 08:49:00|9515.7|9395.7|9514.4|9394.4|9515.7|9395.7|9514.32|9394.32|10
1652777350000|2022-05-17 08:49:10|9514.56|9394.56|9515.9|9395.9|9515.9|9395.9|9514.38|9394.38|9
1652777360000|2022-05-17 08:49:20|9516.5|9396.5|9516|9396|9516.5|9396.5|9515.74|9395.74|10
1652777370000|2022-05-17 08:49:30|9515.85|9395.85|9515.6|9395.6|9516.06|9396.06|9515.6|9395.6|8
1652777380000|2022-05-17 08:49:40|9515.62|9395.62|9514.85|9394.85|9515.62|9395.62|9514.43|9394.43|9
1652777390000|2022-05-17 08:49:50|9514.62|9394.62|9513.75|9393.75|9514.64|9394.64|9513.7|9393.7|9
1652777400000|2022-05-17 08:50:00|9513.52|9393.52|9512.73|9392.73|9513.52|9393.52|9512.6|9392.6|9
1652777410000|2022-05-17 08:50:10|9512.13|9392.13|9509.7|9389.7|9512.13|9392.13|9509.7|9389.7|10
1652777420000|2022-05-17 08:50:20|9509.48|9389.48|9505.71|9385.71|9509.48|9389.48|9505.71|9385.71|10
1652777430000|2022-05-17 08:50:30|9505.73|9385.73|9506.12|9386.12|9506.12|9386.12|9505|9385|10
1652777440000|2022-05-17 08:50:40|9505.66|9385.66|9505.89|9385.89|9506.05|9386.05|9505.48|9385.48|10
1652777450000|2022-05-17 08:50:50|9505.93|9385.93|9504.99|9384.99|9505.93|9385.93|9504.99|9384.99|10
1652777460000|2022-05-17 08:51:00|9504.98|9384.98|9504.69|9384.69|9505.12|9385.12|9504.58|9384.58|10
1652777470000|2022-05-17 08:51:10|9504.71|9384.71|9504.35|9384.35|9504.72|9384.72|9504.27|9384.27|9
1652777480000|2022-05-17 08:51:20|9504.38|9384.38|9504.56|9384.56|9504.61|9384.61|9504.38|9384.38|9
1652777490000|2022-05-17 08:51:30|9504.53|9384.53|9504.54|9384.54|9504.54|9384.54|9504.23|9384.23|9
1652777500000|2022-05-17 08:51:40|9504.9|9384.9|9506.11|9386.11|9506.11|9386.11|9504.89|9384.89|8
1652777510000|2022-05-17 08:51:50|9506.1|9386.1|9507.83|9387.83|9507.83|9387.83|9506.1|9386.1|9
1652777520000|2022-05-17 08:52:00|9508.04|9388.04|9509.84|9389.84|9510.14|9390.14|9508|9388|10
1652777530000|2022-05-17 08:52:10|9509.98|9389.98|9508.68|9388.68|9510.18|9390.18|9508.68|9388.68|10
1652777540000|2022-05-17 08:52:20|9508.66|9388.66|9508.48|9388.48|9509.03|9389.03|9508.47|9388.47|10
1652777550000|2022-05-17 08:52:30|9508.39|9388.39|9508.41|9388.41|9508.62|9388.62|9508.39|9388.39|10
1652777560000|2022-05-17 08:52:40|9508.38|9388.38|9506.28|9386.28|9508.38|9388.38|9506.28|9386.28|10
1652777570000|2022-05-17 08:52:50|9506.17|9386.17|9504.54|9384.54|9506.17|9386.17|9504.54|9384.54|9
1652777580000|2022-05-17 08:53:00|9504.57|9384.57|9504.91|9384.91|9504.95|9384.95|9504.51|9384.51|10
1652777590000|2022-05-17 08:53:10|9505.06|9385.06|9504.63|9384.63|9505.29|9385.29|9504.58|9384.58|10
1652777600000|2022-05-17 08:53:20|9504.57|9384.57|9504.64|9384.64|9504.69|9384.69|9504.57|9384.57|8
1652777610000|2022-05-17 08:53:30|9504.2|9384.2|9503.99|9383.99|9504.52|9384.52|9503.98|9383.98|10
1652777620000|2022-05-17 08:53:40|9503.24|9383.24|9502.12|9382.12|9503.24|9383.24|9502.12|9382.12|9
1652777630000|2022-05-17 08:53:50|9502.36|9382.36|9502.58|9382.58|9502.72|9382.72|9502.3|9382.3|10
1652777640000|2022-05-17 08:54:00|9502.54|9382.54|9503.07|9383.07|9503.12|9383.12|9502.21|9382.21|9
1652777650000|2022-05-17 08:54:10|9503.16|9383.16|9504.44|9384.44|9504.58|9384.58|9503.16|9383.16|10
1652777660000|2022-05-17 08:54:20|9504.58|9384.58|9503.91|9383.91|9504.62|9384.62|9503.88|9383.88|9
1652777670000|2022-05-17 08:54:30|9504.16|9384.16|9503.94|9383.94|9504.23|9384.23|9503.94|9383.94|10
1652777680000|2022-05-17 08:54:40|9504.05|9384.05|9503.37|9383.37|9504.05|9384.05|9503.37|9383.37|10
1652777690000|2022-05-17 08:54:50|9503.08|9383.08|9505.29|9385.29|9505.29|9385.29|9503.08|9383.08|9
1652777700000|2022-05-17 08:55:00|9505.25|9385.25|9504.51|9384.51|9505.25|9385.25|9504.35|9384.35|9
1652777710000|2022-05-17 08:55:10|9504.4|9384.4|9504.79|9384.79|9504.79|9384.79|9503.57|9383.57|10
1652777720000|2022-05-17 08:55:20|9504.95|9384.95|9504.32|9384.32|9504.95|9384.95|9504.22|9384.22|10
1652777730000|2022-05-17 08:55:30|9504.24|9384.24|9504.09|9384.09|9504.34|9384.34|9503.76|9383.76|10
1652777740000|2022-05-17 08:55:40|9504.11|9384.11|9504.86|9384.86|9504.86|9384.86|9503.99|9383.99|10
1652777750000|2022-05-17 08:55:50|9504.66|9384.66|9505.14|9385.14|9505.14|9385.14|9504.66|9384.66|10
1652777760000|2022-05-17 08:56:00|9505.13|9385.13|9505.94|9385.94|9505.94|9385.94|9505.13|9385.13|10
1652777770000|2022-05-17 08:56:10|9505.92|9385.92|9505.07|9385.07|9505.92|9385.92|9505.07|9385.07|10
1652777780000|2022-05-17 08:56:20|9505.05|9385.05|9504.77|9384.77|9505.05|9385.05|9504.64|9384.64|8
1652777790000|2022-05-17 08:56:30|9504.76|9384.76|9504.6|9384.6|9504.8|9384.8|9504.57|9384.57|9
1652777800000|2022-05-17 08:56:40|9504.57|9384.57|9504.51|9384.51|9504.57|9384.57|9504.47|9384.47|6
1652777810000|2022-05-17 08:56:50|9504.49|9384.49|9504.31|9384.31|9504.9|9384.9|9504.31|9384.31|8
1652777820000|2022-05-17 08:57:00|9504.12|9384.12|9503.52|9383.52|9504.12|9384.12|9503.52|9383.52|7
1652777830000|2022-05-17 08:57:10|9503|9383|9502.23|9382.23|9503|9383|9502.11|9382.11|9
1652777840000|2022-05-17 08:57:20|9502.14|9382.14|9501.42|9381.42|9502.14|9382.14|9501.42|9381.42|8
1652777850000|2022-05-17 08:57:30|9501.39|9381.39|9501.6|9381.6|9501.66|9381.66|9501.24|9381.24|9
1652777860000|2022-05-17 08:57:40|9501.72|9381.72|9502.53|9382.53|9502.68|9382.68|9501.72|9381.72|10
1652777870000|2022-05-17 08:57:50|9501.87|9381.87|9502.03|9382.03|9502.03|9382.03|9501.65|9381.65|9
1652777880000|2022-05-17 08:58:00|9501.37|9381.37|9501.02|9381.02|9501.45|9381.45|9500.99|9380.99|9
1652777890000|2022-05-17 08:58:10|9500.21|9380.21|9498.58|9378.58|9500.21|9380.21|9498.46|9378.46|10
1652777900000|2022-05-17 08:58:20|9498.05|9378.05|9497.27|9377.27|9498.34|9378.34|9497.27|9377.27|10
1652777910000|2022-05-17 08:58:30|9497.47|9377.47|9497.63|9377.63|9497.76|9377.76|9497.39|9377.39|9
1652777920000|2022-05-17 08:58:40|9497.42|9377.42|9496.4|9376.4|9497.72|9377.72|9496.34|9376.34|10
1652777930000|2022-05-17 08:58:50|9495.81|9375.81|9494.54|9374.54|9495.83|9375.83|9494.51|9374.51|10
1652777940000|2022-05-17 08:59:00|9493.96|9373.96|9494.24|9374.24|9494.81|9374.81|9493.74|9373.74|10
1652777950000|2022-05-17 08:59:10|9495.31|9375.31|9494.81|9374.81|9495.57|9375.57|9494.58|9374.58|10
1652777960000|2022-05-17 08:59:20|9494.52|9374.52|9494.41|9374.41|9494.96|9374.96|9494.34|9374.34|9
1652777970000|2022-05-17 08:59:30|9494.26|9374.26|9493.6|9373.6|9494.82|9374.82|9493.6|9373.6|10
1652777980000|2022-05-17 08:59:40|9493.72|9373.72|9492.93|9372.93|9493.72|9373.72|9492.24|9372.24|10
1652777990000|2022-05-17 08:59:50|9492.87|9372.87|9491.81|9371.81|9493.39|9373.39|9491.68|9371.68|9
1652778000000|2022-05-17 09:00:00|9491.75|9371.75|9490.95|9370.95|9491.75|9371.75|9490.95|9370.95|10
1652778010000|2022-05-17 09:00:10|9490.86|9370.86|9490.8|9370.8|9491.28|9371.28|9490.45|9370.45|10
1652778020000|2022-05-17 09:00:20|9490.83|9370.83|9491.34|9371.34|9492.21|9372.21|9490.83|9370.83|10
1652778030000|2022-05-17 09:00:30|9491.66|9371.66|9493.11|9373.11|9493.11|9373.11|9491.66|9371.66|9
1652778040000|2022-05-17 09:00:40|9492.8|9372.8|9494.02|9374.02|9494.02|9374.02|9492.68|9372.68|10
1652778050000|2022-05-17 09:00:50|9493.15|9373.15|9493.3|9373.3|9493.86|9373.86|9493.15|9373.15|10
1652778060000|2022-05-17 09:01:00|9493.23|9373.23|9490.08|9370.08|9493.28|9373.28|9490.08|9370.08|10
1652778070000|2022-05-17 09:01:10|9489.92|9369.92|9489.82|9369.82|9489.92|9369.92|9489.34|9369.34|10
1652778080000|2022-05-17 09:01:20|9489.79|9369.79|9489.84|9369.84|9490.26|9370.26|9489.79|9369.79|9
1652778090000|2022-05-17 09:01:30|9489.79|9369.79|9489.89|9369.89|9490.01|9370.01|9489.59|9369.59|10
1652778100000|2022-05-17 09:01:40|9489.82|9369.82|9490.24|9370.24|9490.34|9370.34|9489.78|9369.78|9
1652778110000|2022-05-17 09:01:50|9490.51|9370.51|9492.39|9372.39|9492.39|9372.39|9490.25|9370.25|9
1652778120000|2022-05-17 09:02:00|9493.06|9373.06|9493.86|9373.86|9493.99|9373.99|9492.88|9372.88|10
1652778130000|2022-05-17 09:02:10|9493.89|9373.89|9494.92|9374.92|9494.92|9374.92|9493.84|9373.84|9
1652778140000|2022-05-17 09:02:20|9494.56|9374.56|9495.6|9375.6|9495.6|9375.6|9494.56|9374.56|10
1652778150000|2022-05-17 09:02:30|9495.64|9375.64|9497.84|9377.84|9497.84|9377.84|9495.64|9375.64|10
1652778160000|2022-05-17 09:02:40|9497.39|9377.39|9499.42|9379.42|9499.42|9379.42|9497.39|9377.39|9
1652778170000|2022-05-17 09:02:50|9499.83|9379.83|9499.64|9379.64|9499.98|9379.98|9499.01|9379.01|10
1652778180000|2022-05-17 09:03:00|9499.67|9379.67|9499.49|9379.49|9499.99|9379.99|9498.66|9378.66|10
1652778190000|2022-05-17 09:03:10|9500.26|9380.26|9501.47|9381.47|9501.92|9381.92|9500.26|9380.26|10
1652778200000|2022-05-17 09:03:20|9502.2|9382.2|9503.62|9383.62|9503.62|9383.62|9501.73|9381.73|9
1652778210000|2022-05-17 09:03:30|9503.74|9383.74|9503.88|9383.88|9504.34|9384.34|9503.74|9383.74|10
1652778220000|2022-05-17 09:03:40|9503.81|9383.81|9503.1|9383.1|9503.81|9383.81|9503.02|9383.02|9
1652778230000|2022-05-17 09:03:50|9503.05|9383.05|9503.93|9383.93|9503.94|9383.94|9502.94|9382.94|10
1652778240000|2022-05-17 09:04:00|9503.94|9383.94|9505.34|9385.34|9505.34|9385.34|9503.44|9383.44|9
1652778250000|2022-05-17 09:04:10|9505.26|9385.26|9505.44|9385.44|9505.44|9385.44|9504.95|9384.95|10
1652778260000|2022-05-17 09:04:20|9504.94|9384.94|9504.81|9384.81|9505.87|9385.87|9504.31|9384.31|9
1652778270000|2022-05-17 09:04:30|9505.28|9385.28|9504.62|9384.62|9505.28|9385.28|9504.22|9384.22|10
1652778280000|2022-05-17 09:04:40|9504.56|9384.56|9503.71|9383.71|9504.67|9384.67|9503.71|9383.71|9
1652778290000|2022-05-17 09:04:50|9502.85|9382.85|9502.93|9382.93|9503.52|9383.52|9502.1|9382.1|10
1652778300000|2022-05-17 09:05:00|9502.82|9382.82|9503.01|9383.01|9503.35|9383.35|9502.59|9382.59|10
1652778310000|2022-05-17 09:05:10|9502.41|9382.41|9502.21|9382.21|9502.6|9382.6|9502.12|9382.12|10
1652778320000|2022-05-17 09:05:20|9502.31|9382.31|9505.05|9385.05|9505.05|9385.05|9502.31|9382.31|10
1652778330000|2022-05-17 09:05:30|9504.07|9384.07|9506.73|9386.73|9507.9|9387.9|9504.07|9384.07|10
1652778340000|2022-05-17 09:05:40|9506.71|9386.71|9510.68|9390.68|9510.68|9390.68|9506.71|9386.71|10
1652778350000|2022-05-17 09:05:50|9509.12|9389.12|9514.29|9394.29|9514.29|9394.29|9509.12|9389.12|9
1652778360000|2022-05-17 09:06:00|9513.52|9393.52|9514.13|9394.13|9515.22|9395.22|9513.49|9393.49|10
1652778370000|2022-05-17 09:06:10|9514.93|9394.93|9514.02|9394.02|9514.93|9394.93|9513.83|9393.83|10
1652778380000|2022-05-17 09:06:20|9514.05|9394.05|9514.08|9394.08|9514.18|9394.18|9513.31|9393.31|10
1652778390000|2022-05-17 09:06:30|9514.42|9394.42|9512.5|9392.5|9514.42|9394.42|9512.5|9392.5|10
1652778400000|2022-05-17 09:06:40|9512.84|9392.84|9512.96|9392.96|9512.97|9392.97|9512.66|9392.66|10
1652778410000|2022-05-17 09:06:50|9513.01|9393.01|9514.12|9394.12|9514.16|9394.16|9512.93|9392.93|10
1652778420000|2022-05-17 09:07:00|9514.1|9394.1|9514.44|9394.44|9514.55|9394.55|9514.1|9394.1|10
1652778430000|2022-05-17 09:07:10|9514.47|9394.47|9511.31|9391.31|9514.47|9394.47|9511.31|9391.31|8
1652778440000|2022-05-17 09:07:20|9511.13|9391.13|9510.3|9390.3|9511.24|9391.24|9510.3|9390.3|10
1652778450000|2022-05-17 09:07:30|9510.33|9390.33|9509.69|9389.69|9510.33|9390.33|9509.22|9389.22|10
1652778460000|2022-05-17 09:07:40|9509.81|9389.81|9509.98|9389.98|9510.14|9390.14|9509.81|9389.81|9
1652778470000|2022-05-17 09:07:50|9509.27|9389.27|9508.13|9388.13|9509.27|9389.27|9507.99|9387.99|10
1652778480000|2022-05-17 09:08:00|9508.16|9388.16|9507.73|9387.73|9508.45|9388.45|9507.73|9387.73|7
1652778490000|2022-05-17 09:08:10|9507.7|9387.7|9505.42|9385.42|9507.7|9387.7|9505.21|9385.21|10
1652778500000|2022-05-17 09:08:20|9505.55|9385.55|9505.9|9385.9|9506.2|9386.2|9505.55|9385.55|10
1652778510000|2022-05-17 09:08:30|9506.02|9386.02|9507.84|9387.84|9507.84|9387.84|9506.02|9386.02|9
1652778520000|2022-05-17 09:08:40|9507.91|9387.91|9509.63|9389.63|9509.63|9389.63|9507.91|9387.91|10
1652778530000|2022-05-17 09:08:50|9509.71|9389.71|9510.27|9390.27|9510.27|9390.27|9509.71|9389.71|10
1652778540000|2022-05-17 09:09:00|9510.23|9390.23|9509.86|9389.86|9510.5|9390.5|9509.86|9389.86|10
1652778550000|2022-05-17 09:09:10|9510.06|9390.06|9509.2|9389.2|9510.06|9390.06|9509.2|9389.2|10
1652778560000|2022-05-17 09:09:20|9509.09|9389.09|9509.67|9389.67|9509.67|9389.67|9508.91|9388.91|10
1652778570000|2022-05-17 09:09:30|9509.66|9389.66|9508.96|9388.96|9509.76|9389.76|9508.96|9388.96|10
1652778580000|2022-05-17 09:09:40|9508.82|9388.82|9507.88|9387.88|9508.82|9388.82|9507.8|9387.8|9
1652778590000|2022-05-17 09:09:50|9508.26|9388.26|9507.91|9387.91|9508.26|9388.26|9507.86|9387.86|10
1652778600000|2022-05-17 09:10:00|9508.46|9388.46|9512.21|9392.21|9512.21|9392.21|9508.41|9388.41|10
1652778610000|2022-05-17 09:10:10|9512.91|9392.91|9519.48|9399.48|9519.48|9399.48|9512.91|9392.91|10
1652778620000|2022-05-17 09:10:20|9519.24|9399.24|9523.56|9403.56|9523.56|9403.56|9519.24|9399.24|10
1652778630000|2022-05-17 09:10:30|9522.58|9402.58|9524.44|9404.44|9524.44|9404.44|9522.58|9402.58|10
1652778640000|2022-05-17 09:10:40|9524.16|9404.16|9524.36|9404.36|9525.09|9405.09|9523.5|9403.5|9
1652778650000|2022-05-17 09:10:50|9524.27|9404.27|9522.61|9402.61|9524.27|9404.27|9522.49|9402.49|8
1652778660000|2022-05-17 09:11:00|9521.64|9401.64|9520.68|9400.68|9521.64|9401.64|9520.38|9400.38|10
1652778670000|2022-05-17 09:11:10|9521.49|9401.49|9518.39|9398.39|9521.49|9401.49|9518.39|9398.39|10
1652778680000|2022-05-17 09:11:20|9517.71|9397.71|9516.77|9396.77|9517.94|9397.94|9516.73|9396.73|10
1652778690000|2022-05-17 09:11:30|9516.85|9396.85|9515.79|9395.79|9517.27|9397.27|9515.79|9395.79|9
1652778700000|2022-05-17 09:11:40|9515.46|9395.46|9513.96|9393.96|9515.46|9395.46|9513.92|9393.92|10
1652778710000|2022-05-17 09:11:50|9513.79|9393.79|9515.39|9395.39|9515.39|9395.39|9513.63|9393.63|10
1652778720000|2022-05-17 09:12:00|9515.8|9395.8|9515.18|9395.18|9516.67|9396.67|9515.18|9395.18|10
1652778730000|2022-05-17 09:12:10|9514.15|9394.15|9512.4|9392.4|9514.78|9394.78|9512.4|9392.4|10
1652778740000|2022-05-17 09:12:20|9512.29|9392.29|9512.14|9392.14|9512.31|9392.31|9511.71|9391.71|10
1652778750000|2022-05-17 09:12:30|9512.05|9392.05|9512.48|9392.48|9512.48|9392.48|9511.74|9391.74|10
1652778760000|2022-05-17 09:12:40|9513.05|9393.05|9511.23|9391.23|9513.24|9393.24|9511.23|9391.23|10
1652778770000|2022-05-17 09:12:50|9510.95|9390.95|9510.85|9390.85|9511.21|9391.21|9510.85|9390.85|10
1652778780000|2022-05-17 09:13:00|9510.77|9390.77|9510.77|9390.77|9510.79|9390.79|9510.27|9390.27|10
1652778790000|2022-05-17 09:13:10|9510.01|9390.01|9510.91|9390.91|9510.99|9390.99|9510.01|9390.01|9
1652778800000|2022-05-17 09:13:20|9511.13|9391.13|9512.77|9392.77|9512.95|9392.95|9511.13|9391.13|9
1652778810000|2022-05-17 09:13:30|9512.91|9392.91|9513.14|9393.14|9513.22|9393.22|9512.79|9392.79|9
1652778820000|2022-05-17 09:13:40|9513.15|9393.15|9513.81|9393.81|9513.87|9393.87|9513.15|9393.15|10
1652778830000|2022-05-17 09:13:50|9513.86|9393.86|9512.67|9392.67|9513.86|9393.86|9512.67|9392.67|7
1652778840000|2022-05-17 09:14:00|9512.57|9392.57|9511.69|9391.69|9512.57|9392.57|9511.48|9391.48|10
1652778850000|2022-05-17 09:14:10|9511.96|9391.96|9511.07|9391.07|9512.04|9392.04|9510.87|9390.87|10
1652778860000|2022-05-17 09:14:20|9511.19|9391.19|9511.77|9391.77|9511.79|9391.79|9511.19|9391.19|10
1652778870000|2022-05-17 09:14:30|9511.81|9391.81|9511.99|9391.99|9512|9392|9511.8|9391.8|9
1652778880000|2022-05-17 09:14:40|9512.03|9392.03|9511.75|9391.75|9512.41|9392.41|9511.75|9391.75|10
1652778890000|2022-05-17 09:14:50|9511.55|9391.55|9510.61|9390.61|9511.55|9391.55|9510.61|9390.61|10
1652778900000|2022-05-17 09:15:00|9510.75|9390.75|9509.71|9389.71|9510.75|9390.75|9509.71|9389.71|9
1652778910000|2022-05-17 09:15:10|9509.73|9389.73|9509.29|9389.29|9509.86|9389.86|9509.29|9389.29|10
1652778920000|2022-05-17 09:15:20|9509.16|9389.16|9508.38|9388.38|9509.38|9389.38|9508.38|9388.38|9
1652778930000|2022-05-17 09:15:30|9508.52|9388.52|9507.21|9387.21|9508.52|9388.52|9507.21|9387.21|9
1652778940000|2022-05-17 09:15:40|9506.94|9386.94|9506.74|9386.74|9506.94|9386.94|9506.49|9386.49|10
1652778950000|2022-05-17 09:15:50|9506.78|9386.78|9507.05|9387.05|9507.21|9387.21|9506.78|9386.78|10
1652778960000|2022-05-17 09:16:00|9507.08|9387.08|9507.48|9387.48|9507.48|9387.48|9507.07|9387.07|10
1652778970000|2022-05-17 09:16:10|9507.49|9387.49|9508.54|9388.54|9508.54|9388.54|9507.49|9387.49|9
1652778980000|2022-05-17 09:16:20|9508.61|9388.61|9509.04|9389.04|9509.12|9389.12|9508.58|9388.58|9
1652778990000|2022-05-17 09:16:30|9509.09|9389.09|9509.4|9389.4|9509.52|9389.52|9508.93|9388.93|10
1652779000000|2022-05-17 09:16:40|9509.83|9389.83|9511.19|9391.19|9511.19|9391.19|9509.83|9389.83|10
1652779010000|2022-05-17 09:16:50|9510.99|9390.99|9511.07|9391.07|9511.71|9391.71|9510.49|9390.49|10
1652779020000|2022-05-17 09:17:00|9511.11|9391.11|9510.43|9390.43|9511.11|9391.11|9510.35|9390.35|8
1652779030000|2022-05-17 09:17:10|9510.52|9390.52|9511.4|9391.4|9511.87|9391.87|9510.52|9390.52|10
1652779040000|2022-05-17 09:17:20|9511.36|9391.36|9512.68|9392.68|9512.68|9392.68|9511.23|9391.23|9
1652779050000|2022-05-17 09:17:30|9512.73|9392.73|9515.36|9395.36|9515.36|9395.36|9512.73|9392.73|10
1652779060000|2022-05-17 09:17:40|9515.42|9395.42|9515.1|9395.1|9515.78|9395.78|9514.72|9394.72|10
1652779070000|2022-05-17 09:17:50|9515.29|9395.29|9515.9|9395.9|9515.99|9395.99|9514.85|9394.85|10
1652779080000|2022-05-17 09:18:00|9515.85|9395.85|9516.21|9396.21|9516.48|9396.48|9515.85|9395.85|10
1652779090000|2022-05-17 09:18:10|9516.13|9396.13|9515.72|9395.72|9516.13|9396.13|9515.66|9395.66|10
1652779100000|2022-05-17 09:18:20|9515.66|9395.66|9516.06|9396.06|9516.07|9396.07|9514.91|9394.91|10
1652779110000|2022-05-17 09:18:30|9515.76|9395.76|9515.23|9395.23|9515.86|9395.86|9515.23|9395.23|8
1652779120000|2022-05-17 09:18:40|9515.1|9395.1|9513.95|9393.95|9515.11|9395.11|9513.95|9393.95|10
1652779130000|2022-05-17 09:18:50|9513.92|9393.92|9512.94|9392.94|9514|9394|9512.94|9392.94|10
1652779140000|2022-05-17 09:19:00|9513.06|9393.06|9514.07|9394.07|9514.23|9394.23|9513.06|9393.06|10
1652779150000|2022-05-17 09:19:10|9514.28|9394.28|9513.33|9393.33|9514.28|9394.28|9513.33|9393.33|10
1652779160000|2022-05-17 09:19:20|9513.41|9393.41|9512.96|9392.96|9513.41|9393.41|9512.9|9392.9|9
1652779170000|2022-05-17 09:19:30|9512.92|9392.92|9512.51|9392.51|9513.09|9393.09|9512.33|9392.33|10
1652779180000|2022-05-17 09:19:40|9512.58|9392.58|9512.36|9392.36|9512.72|9392.72|9512.36|9392.36|9
1652779190000|2022-05-17 09:19:50|9512.42|9392.42|9512.3|9392.3|9512.43|9392.43|9512.3|9392.3|10
1652779200000|2022-05-17 09:20:00|9512.36|9392.36|9512.14|9392.14|9512.45|9392.45|9512.14|9392.14|8
1652779210000|2022-05-17 09:20:10|9512.16|9392.16|9511.89|9391.89|9512.16|9392.16|9511.45|9391.45|9
1652779220000|2022-05-17 09:20:20|9511.9|9391.9|9512.67|9392.67|9512.67|9392.67|9511.9|9391.9|7
1652779230000|2022-05-17 09:20:30|9512.63|9392.63|9514.42|9394.42|9514.42|9394.42|9512.63|9392.63|9
1652779240000|2022-05-17 09:20:40|9513.97|9393.97|9513.82|9393.82|9514.12|9394.12|9513.59|9393.59|9
1652779250000|2022-05-17 09:20:50|9513.94|9393.94|9513.04|9393.04|9513.94|9393.94|9512.8|9392.8|9
1652779260000|2022-05-17 09:21:00|9513.23|9393.23|9513.34|9393.34|9514.57|9394.57|9513.15|9393.15|10
1652779270000|2022-05-17 09:21:10|9513.36|9393.36|9513.97|9393.97|9514.18|9394.18|9513.36|9393.36|10
1652779280000|2022-05-17 09:21:20|9514.1|9394.1|9516.11|9396.11|9516.11|9396.11|9514.06|9394.06|10
1652779290000|2022-05-17 09:21:30|9516.16|9396.16|9516.47|9396.47|9516.52|9396.52|9515.69|9395.69|10
1652779300000|2022-05-17 09:21:40|9516.34|9396.34|9517.53|9397.53|9517.53|9397.53|9516.34|9396.34|10
1652779310000|2022-05-17 09:21:50|9518.15|9398.15|9518.16|9398.16|9518.16|9398.16|9517.95|9397.95|8
1652779320000|2022-05-17 09:22:00|9518.24|9398.24|9517.84|9397.84|9518.8|9398.8|9517.82|9397.82|9
1652779330000|2022-05-17 09:22:10|9517.9|9397.9|9516.97|9396.97|9517.9|9397.9|9516.57|9396.57|10
1652779340000|2022-05-17 09:22:20|9516.96|9396.96|9518.8|9398.8|9518.8|9398.8|9516.96|9396.96|9
1652779350000|2022-05-17 09:22:30|9518.92|9398.92|9521.37|9401.37|9521.42|9401.42|9518.89|9398.89|10
1652779360000|2022-05-17 09:22:40|9521.64|9401.64|9521.89|9401.89|9521.89|9401.89|9521.44|9401.44|10
1652779370000|2022-05-17 09:22:50|9521.82|9401.82|9522.47|9402.47|9522.47|9402.47|9521.82|9401.82|10
1652779380000|2022-05-17 09:23:00|9522.71|9402.71|9522.6|9402.6|9523.23|9403.23|9522.32|9402.32|10
1652779390000|2022-05-17 09:23:10|9522.49|9402.49|9522.74|9402.74|9522.9|9402.9|9522.49|9402.49|10
1652779400000|2022-05-17 09:23:20|9522.59|9402.59|9523.32|9403.32|9523.32|9403.32|9522.57|9402.57|10
1652779410000|2022-05-17 09:23:30|9523.1|9403.1|9522.86|9402.86|9523.65|9403.65|9522.86|9402.86|10
1652779420000|2022-05-17 09:23:40|9522.83|9402.83|9522.33|9402.33|9523.06|9403.06|9522.3|9402.3|8
1652779430000|2022-05-17 09:23:50|9522.32|9402.32|9522.11|9402.11|9522.85|9402.85|9522.11|9402.11|8
1652779440000|2022-05-17 09:24:00|9522.1|9402.1|9521.64|9401.64|9522.37|9402.37|9521.51|9401.51|10
1652779450000|2022-05-17 09:24:10|9521.62|9401.62|9522.67|9402.67|9522.67|9402.67|9521.62|9401.62|8
1652779460000|2022-05-17 09:24:20|9523.84|9403.84|9526.79|9406.79|9526.79|9406.79|9523.84|9403.84|10
1652779470000|2022-05-17 09:24:30|9527.27|9407.27|9527.66|9407.66|9528.35|9408.35|9527.06|9407.06|10
1652779480000|2022-05-17 09:24:40|9527.9|9407.9|9528.33|9408.33|9528.4|9408.4|9527.24|9407.24|10
1652779490000|2022-05-17 09:24:50|9528.27|9408.27|9529.53|9409.53|9529.53|9409.53|9528.27|9408.27|9
1652779500000|2022-05-17 09:25:00|9529.5|9409.5|9530.54|9410.54|9530.65|9410.65|9529.5|9409.5|10
1652779510000|2022-05-17 09:25:10|9530.24|9410.24|9533.1|9413.1|9533.1|9413.1|9530.24|9410.24|10
1652779520000|2022-05-17 09:25:20|9533.19|9413.19|9533.02|9413.02|9533.6|9413.6|9533.02|9413.02|10
1652779530000|2022-05-17 09:25:30|9533.11|9413.11|9533.27|9413.27|9533.66|9413.66|9533.11|9413.11|10
1652779540000|2022-05-17 09:25:40|9533.16|9413.16|9534.94|9414.94|9534.94|9414.94|9533.01|9413.01|10
1652779550000|2022-05-17 09:25:50|9535.09|9415.09|9534.78|9414.78|9535.14|9415.14|9534.57|9414.57|10
1652779560000|2022-05-17 09:26:00|9535.19|9415.19|9538.24|9418.24|9538.24|9418.24|9535.19|9415.19|10
1652779570000|2022-05-17 09:26:10|9538.41|9418.41|9537.02|9417.02|9538.41|9418.41|9536.61|9416.61|10
1652779580000|2022-05-17 09:26:20|9536.42|9416.42|9536.86|9416.86|9537.05|9417.05|9536.31|9416.31|9
1652779590000|2022-05-17 09:26:30|9536.97|9416.97|9536.13|9416.13|9537.07|9417.07|9536.13|9416.13|10
1652779600000|2022-05-17 09:26:40|9536.92|9416.92|9537.15|9417.15|9537.15|9417.15|9536.75|9416.75|9
1652779610000|2022-05-17 09:26:50|9537.32|9417.32|9536.69|9416.69|9537.33|9417.33|9536.69|9416.69|10
1652779620000|2022-05-17 09:27:00|9536.74|9416.74|9536.28|9416.28|9536.93|9416.93|9536.1|9416.1|10
1652779630000|2022-05-17 09:27:10|9537.18|9417.18|9537.89|9417.89|9537.89|9417.89|9536.36|9416.36|10
1652779640000|2022-05-17 09:27:20|9537.29|9417.29|9540.65|9420.65|9540.65|9420.65|9537.29|9417.29|10
1652779650000|2022-05-17 09:27:30|9539.98|9419.98|9541.56|9421.56|9541.92|9421.92|9539.57|9419.57|10
1652779660000|2022-05-17 09:27:40|9541.98|9421.98|9542.62|9422.62|9542.63|9422.63|9541.79|9421.79|9
1652779670000|2022-05-17 09:27:50|9542.56|9422.56|9542.83|9422.83|9542.83|9422.83|9542.19|9422.19|9
1652779680000|2022-05-17 09:28:00|9542.37|9422.37|9542.91|9422.91|9542.95|9422.95|9542.37|9422.37|9
1652779690000|2022-05-17 09:28:10|9542.41|9422.41|9541.78|9421.78|9542.6|9422.6|9541.78|9421.78|10
1652779700000|2022-05-17 09:28:20|9541.76|9421.76|9541.39|9421.39|9542.11|9422.11|9541.08|9421.08|10
1652779710000|2022-05-17 09:28:30|9541.22|9421.22|9541.23|9421.23|9541.45|9421.45|9540.87|9420.87|10
1652779720000|2022-05-17 09:28:40|9541.16|9421.16|9541.11|9421.11|9541.5|9421.5|9541.08|9421.08|10
1652779730000|2022-05-17 09:28:50|9541.04|9421.04|9539.81|9419.81|9541.16|9421.16|9539.73|9419.73|10
1652779740000|2022-05-17 09:29:00|9540.3|9420.3|9540.48|9420.48|9540.53|9420.53|9539.61|9419.61|8
1652779750000|2022-05-17 09:29:10|9540.23|9420.23|9538.59|9418.59|9540.29|9420.29|9538.59|9418.59|10
1652779760000|2022-05-17 09:29:20|9538.15|9418.15|9536.66|9416.66|9538.15|9418.15|9535.97|9415.97|10
1652779770000|2022-05-17 09:29:30|9536.6|9416.6|9534.89|9414.89|9536.6|9416.6|9534.56|9414.56|10
1652779780000|2022-05-17 09:29:40|9535.7|9415.7|9534.56|9414.56|9535.7|9415.7|9534.23|9414.23|10
1652779790000|2022-05-17 09:29:50|9535.03|9415.03|9534.07|9414.07|9535.03|9415.03|9533.58|9413.58|10
1652779800000|2022-05-17 09:30:00|9533.94|9413.94|9536.05|9416.05|9536.05|9416.05|9533.94|9413.94|10
1652779810000|2022-05-17 09:30:10|9534.29|9414.29|9535.46|9415.46|9537.03|9417.03|9534.29|9414.29|10
1652779820000|2022-05-17 09:30:20|9536.66|9416.66|9537.62|9417.62|9538.4|9418.4|9535.49|9415.49|10
1652779830000|2022-05-17 09:30:30|9538.59|9418.59|9539.71|9419.71|9539.71|9419.71|9538.15|9418.15|10
1652779840000|2022-05-17 09:30:40|9539.13|9419.13|9540.55|9420.55|9541.13|9421.13|9538.94|9418.94|9
1652779850000|2022-05-17 09:30:50|9540.81|9420.81|9540.27|9420.27|9541.27|9421.27|9540.27|9420.27|10
1652779860000|2022-05-17 09:31:00|9540.24|9420.24|9541.87|9421.87|9541.87|9421.87|9540.09|9420.09|10
1652779870000|2022-05-17 09:31:10|9541.83|9421.83|9541.74|9421.74|9541.96|9421.96|9541.46|9421.46|9
1652779880000|2022-05-17 09:31:20|9542.33|9422.33|9542.68|9422.68|9543.03|9423.03|9542.33|9422.33|9
1652779890000|2022-05-17 09:31:30|9543.19|9423.19|9544.05|9424.05|9544.28|9424.28|9543.1|9423.1|9
1652779900000|2022-05-17 09:31:40|9543.81|9423.81|9543.28|9423.28|9544.02|9424.02|9543.24|9423.24|10
1652779910000|2022-05-17 09:31:50|9543.18|9423.18|9543.08|9423.08|9543.21|9423.21|9542.74|9422.74|10
1652779920000|2022-05-17 09:32:00|9543.11|9423.11|9543.11|9423.11|9543.11|9423.11|9542.55|9422.55|10
1652779930000|2022-05-17 09:32:10|9543.14|9423.14|9542.44|9422.44|9543.14|9423.14|9541.52|9421.52|10
1652779940000|2022-05-17 09:32:20|9542.2|9422.2|9543.08|9423.08|9543.62|9423.62|9542.2|9422.2|10
1652779950000|2022-05-17 09:32:30|9543.09|9423.09|9543.21|9423.21|9544.25|9424.25|9543.09|9423.09|10
1652779960000|2022-05-17 09:32:40|9544.2|9424.2|9542.84|9422.84|9544.68|9424.68|9542.84|9422.84|10
1652779970000|2022-05-17 09:32:50|9542.7|9422.7|9541.71|9421.71|9543.27|9423.27|9541.71|9421.71|10
1652779980000|2022-05-17 09:33:00|9542.54|9422.54|9543.45|9423.45|9544.34|9424.34|9542.54|9422.54|10
1652779990000|2022-05-17 09:33:10|9543.1|9423.1|9539.95|9419.95|9543.1|9423.1|9539.54|9419.54|10
1652780000000|2022-05-17 09:33:20|9540.16|9420.16|9539.05|9419.05|9540.54|9420.54|9539.05|9419.05|10
1652780010000|2022-05-17 09:33:30|9539.13|9419.13|9539.53|9419.53|9539.87|9419.87|9539.13|9419.13|10
1652780020000|2022-05-17 09:33:40|9539.8|9419.8|9539.31|9419.31|9539.85|9419.85|9539.24|9419.24|9
1652780030000|2022-05-17 09:33:50|9539.26|9419.26|9539.04|9419.04|9539.75|9419.75|9538.67|9418.67|10
1652780040000|2022-05-17 09:34:00|9538.43|9418.43|9538.41|9418.41|9538.85|9418.85|9538.21|9418.21|10
1652780050000|2022-05-17 09:34:10|9538.46|9418.46|9539|9419|9539|9419|9538.18|9418.18|9
1652780060000|2022-05-17 09:34:20|9538.91|9418.91|9540.87|9420.87|9540.87|9420.87|9538.9|9418.9|10
1652780070000|2022-05-17 09:34:30|9540.98|9420.98|9542.5|9422.5|9542.5|9422.5|9540.98|9420.98|10
1652780080000|2022-05-17 09:34:40|9542.34|9422.34|9542.5|9422.5|9542.5|9422.5|9541.91|9421.91|10
1652780090000|2022-05-17 09:34:50|9542.36|9422.36|9541.17|9421.17|9542.62|9422.62|9541.17|9421.17|10
1652780100000|2022-05-17 09:35:00|9540.89|9420.89|9539.92|9419.92|9540.89|9420.89|9539.41|9419.41|10
1652780110000|2022-05-17 09:35:10|9539.59|9419.59|9539.7|9419.7|9539.82|9419.82|9539.03|9419.03|10
1652780120000|2022-05-17 09:35:20|9539.35|9419.35|9540.32|9420.32|9540.46|9420.46|9539.35|9419.35|10
1652780130000|2022-05-17 09:35:30|9540.24|9420.24|9541.69|9421.69|9541.69|9421.69|9540.02|9420.02|10
1652780140000|2022-05-17 09:35:40|9541.77|9421.77|9541.85|9421.85|9541.93|9421.93|9541.5|9421.5|10
1652780150000|2022-05-17 09:35:50|9542.02|9422.02|9542|9422|9542.15|9422.15|9541.82|9421.82|10
1652780160000|2022-05-17 09:36:00|9542.52|9422.52|9543.28|9423.28|9543.28|9423.28|9542.47|9422.47|10
1652780170000|2022-05-17 09:36:10|9543.7|9423.7|9543.28|9423.28|9543.7|9423.7|9543.28|9423.28|10
1652780180000|2022-05-17 09:36:20|9543.53|9423.53|9543.65|9423.65|9543.65|9423.65|9543.15|9423.15|10
1652780190000|2022-05-17 09:36:30|9543.5|9423.5|9541.74|9421.74|9543.5|9423.5|9541.62|9421.62|9
1652780200000|2022-05-17 09:36:40|9541.89|9421.89|9542.58|9422.58|9542.62|9422.62|9541.89|9421.89|10
1652780210000|2022-05-17 09:36:50|9542.63|9422.63|9542.28|9422.28|9542.63|9422.63|9542.09|9422.09|10
1652780220000|2022-05-17 09:37:00|9542.14|9422.14|9542.23|9422.23|9542.32|9422.32|9541.85|9421.85|9
1652780230000|2022-05-17 09:37:10|9542.19|9422.19|9542|9422|9542.21|9422.21|9541.82|9421.82|10
1652780240000|2022-05-17 09:37:20|9541.94|9421.94|9541.64|9421.64|9541.94|9421.94|9541.47|9421.47|10
1652780250000|2022-05-17 09:37:30|9541.94|9421.94|9541.86|9421.86|9541.94|9421.94|9540.98|9420.98|10
1652780260000|2022-05-17 09:37:40|9541.71|9421.71|9541.72|9421.72|9541.97|9421.97|9541.43|9421.43|8
1652780270000|2022-05-17 09:37:50|9541.63|9421.63|9537.88|9417.88|9541.73|9421.73|9537.88|9417.88|10
1652780280000|2022-05-17 09:38:00|9537.04|9417.04|9535.07|9415.07|9537.41|9417.41|9535.07|9415.07|10
1652780290000|2022-05-17 09:38:10|9535.12|9415.12|9536.38|9416.38|9536.44|9416.44|9535.12|9415.12|10
1652780300000|2022-05-17 09:38:20|9536.29|9416.29|9537.12|9417.12|9537.18|9417.18|9536.26|9416.26|10
1652780310000|2022-05-17 09:38:30|9537.09|9417.09|9536.64|9416.64|9537.27|9417.27|9536.6|9416.6|10
1652780320000|2022-05-17 09:38:40|9537.24|9417.24|9536.18|9416.18|9537.27|9417.27|9536.16|9416.16|10
1652780330000|2022-05-17 09:38:50|9536.27|9416.27|9536.3|9416.3|9536.52|9416.52|9536.05|9416.05|10
1652780340000|2022-05-17 09:39:00|9536.09|9416.09|9536.14|9416.14|9536.36|9416.36|9535.86|9415.86|10
1652780350000|2022-05-17 09:39:10|9536.08|9416.08|9533.88|9413.88|9536.08|9416.08|9533.88|9413.88|9
1652780360000|2022-05-17 09:39:20|9534.05|9414.05|9533.34|9413.34|9534.14|9414.14|9533.18|9413.18|10
1652780370000|2022-05-17 09:39:30|9532.91|9412.91|9533.48|9413.48|9533.48|9413.48|9532.82|9412.82|10
1652780380000|2022-05-17 09:39:40|9533.03|9413.03|9530.99|9410.99|9533.07|9413.07|9530.99|9410.99|10
1652780390000|2022-05-17 09:39:50|9530.93|9410.93|9530.58|9410.58|9530.93|9410.93|9530.25|9410.25|10
1652780400000|2022-05-17 09:40:00|9530.57|9410.57|9530.35|9410.35|9530.79|9410.79|9530.26|9410.26|10
1652780410000|2022-05-17 09:40:10|9530.33|9410.33|9527.81|9407.81|9530.33|9410.33|9527.81|9407.81|10
1652780420000|2022-05-17 09:40:20|9527.6|9407.6|9526.61|9406.61|9527.64|9407.64|9526.38|9406.38|10
1652780430000|2022-05-17 09:40:30|9526.64|9406.64|9523.83|9403.83|9526.64|9406.64|9523.83|9403.83|10
1652780440000|2022-05-17 09:40:40|9523.4|9403.4|9522.33|9402.33|9523.4|9403.4|9522.24|9402.24|10
1652780450000|2022-05-17 09:40:50|9522.94|9402.94|9522.44|9402.44|9523|9403|9522.44|9402.44|10
1652780460000|2022-05-17 09:41:00|9522.47|9402.47|9521.86|9401.86|9522.47|9402.47|9521.61|9401.61|10
1652780470000|2022-05-17 09:41:10|9521.85|9401.85|9522.19|9402.19|9522.22|9402.22|9521.61|9401.61|10
1652780480000|2022-05-17 09:41:20|9523.34|9403.34|9526.83|9406.83|9526.83|9406.83|9523.34|9403.34|10
1652780490000|2022-05-17 09:41:30|9526.74|9406.74|9527.45|9407.45|9527.45|9407.45|9526.74|9406.74|10
1652780500000|2022-05-17 09:41:40|9527.52|9407.52|9527.72|9407.72|9528.28|9408.28|9526.87|9406.87|10
1652780510000|2022-05-17 09:41:50|9526.55|9406.55|9526.23|9406.23|9526.83|9406.83|9525.83|9405.83|10
1652780520000|2022-05-17 09:42:00|9525.69|9405.69|9524.96|9404.96|9525.92|9405.92|9524.96|9404.96|10
1652780530000|2022-05-17 09:42:10|9525.25|9405.25|9524.95|9404.95|9525.26|9405.26|9524.68|9404.68|10
1652780540000|2022-05-17 09:42:20|9524.93|9404.93|9524.94|9404.94|9525.08|9405.08|9524.64|9404.64|10
1652780550000|2022-05-17 09:42:30|9525.67|9405.67|9525.92|9405.92|9526.1|9406.1|9525.58|9405.58|9
1652780560000|2022-05-17 09:42:40|9525.84|9405.84|9525.98|9405.98|9526.31|9406.31|9525.84|9405.84|10
1652780570000|2022-05-17 09:42:50|9526.34|9406.34|9525.99|9405.99|9526.39|9406.39|9525.85|9405.85|10
1652780580000|2022-05-17 09:43:00|9525.85|9405.85|9524.87|9404.87|9525.9|9405.9|9524.78|9404.78|10
1652780590000|2022-05-17 09:43:10|9524.82|9404.82|9524.26|9404.26|9525|9405|9524.26|9404.26|10
1652780600000|2022-05-17 09:43:20|9524.74|9404.74|9524.53|9404.53|9524.87|9404.87|9524.18|9404.18|10
1652780610000|2022-05-17 09:43:30|9524.39|9404.39|9524.05|9404.05|9525.08|9405.08|9524.05|9404.05|8
1652780620000|2022-05-17 09:43:40|9524.47|9404.47|9525.01|9405.01|9525.01|9405.01|9524.06|9404.06|10
1652780630000|2022-05-17 09:43:50|9524.92|9404.92|9524.5|9404.5|9524.92|9404.92|9524.26|9404.26|9
1652780640000|2022-05-17 09:44:00|9524.49|9404.49|9524.85|9404.85|9525.04|9405.04|9524.22|9404.22|10
1652780650000|2022-05-17 09:44:10|9524.94|9404.94|9525.47|9405.47|9525.5|9405.5|9524.94|9404.94|10
1652780660000|2022-05-17 09:44:20|9525.65|9405.65|9526.14|9406.14|9526.14|9406.14|9525.65|9405.65|8
1652780670000|2022-05-17 09:44:30|9526.08|9406.08|9527.71|9407.71|9527.71|9407.71|9526.08|9406.08|10
1652780680000|2022-05-17 09:44:40|9527.92|9407.92|9529.32|9409.32|9529.32|9409.32|9527.92|9407.92|10
1652780690000|2022-05-17 09:44:50|9529.69|9409.69|9529.13|9409.13|9529.82|9409.82|9529.12|9409.12|10
1652780700000|2022-05-17 09:45:00|9529.19|9409.19|9528.41|9408.41|9529.41|9409.41|9528.41|9408.41|8
1652780710000|2022-05-17 09:45:10|9528.4|9408.4|9527.46|9407.46|9528.4|9408.4|9527.46|9407.46|10
1652780720000|2022-05-17 09:45:20|9527.54|9407.54|9528.03|9408.03|9528.09|9408.09|9527.35|9407.35|10
1652780730000|2022-05-17 09:45:30|9527.87|9407.87|9528.11|9408.11|9528.51|9408.51|9527.71|9407.71|10
1652780740000|2022-05-17 09:45:40|9528.14|9408.14|9526.85|9406.85|9528.14|9408.14|9526.85|9406.85|10
1652780750000|2022-05-17 09:45:50|9526.73|9406.73|9526.39|9406.39|9526.73|9406.73|9526.04|9406.04|10
1652780760000|2022-05-17 09:46:00|9526.41|9406.41|9524.48|9404.48|9526.41|9406.41|9524.26|9404.26|10
1652780770000|2022-05-17 09:46:10|9524.35|9404.35|9525.69|9405.69|9525.69|9405.69|9524.35|9404.35|10
1652780780000|2022-05-17 09:46:20|9525.7|9405.7|9525.63|9405.63|9525.73|9405.73|9525.6|9405.6|10
1652780790000|2022-05-17 09:46:30|9525.73|9405.73|9527.18|9407.18|9527.18|9407.18|9525.63|9405.63|8
1652780800000|2022-05-17 09:46:40|9527.82|9407.82|9527.74|9407.74|9527.85|9407.85|9527.56|9407.56|10
1652780810000|2022-05-17 09:46:50|9527.56|9407.56|9527.62|9407.62|9527.7|9407.7|9527.53|9407.53|10
1652780820000|2022-05-17 09:47:00|9527.67|9407.67|9526.58|9406.58|9527.72|9407.72|9526.58|9406.58|10
1652780830000|2022-05-17 09:47:10|9526.53|9406.53|9526.99|9406.99|9526.99|9406.99|9526.16|9406.16|10
1652780840000|2022-05-17 09:47:20|9527.12|9407.12|9526.99|9406.99|9527.26|9407.26|9526.96|9406.96|7
1652780850000|2022-05-17 09:47:30|9526.93|9406.93|9527.03|9407.03|9527.06|9407.06|9526.93|9406.93|7
1652780860000|2022-05-17 09:47:40|9526.97|9406.97|9526.43|9406.43|9526.97|9406.97|9526.43|9406.43|7
1652780870000|2022-05-17 09:47:50|9526.31|9406.31|9526.13|9406.13|9526.31|9406.31|9525.88|9405.88|10
1652780880000|2022-05-17 09:48:00|9526.11|9406.11|9525.37|9405.37|9526.21|9406.21|9525.32|9405.32|9
1652780890000|2022-05-17 09:48:10|9525.2|9405.2|9524.78|9404.78|9525.7|9405.7|9524.74|9404.74|10
1652780900000|2022-05-17 09:48:20|9524.77|9404.77|9526.6|9406.6|9526.77|9406.77|9524.77|9404.77|10
1652780910000|2022-05-17 09:48:30|9527.43|9407.43|9526.11|9406.11|9527.43|9407.43|9525.97|9405.97|10
1652780920000|2022-05-17 09:48:40|9525.41|9405.41|9524.36|9404.36|9525.66|9405.66|9524.12|9404.12|10
1652780930000|2022-05-17 09:48:50|9524.13|9404.13|9524.15|9404.15|9524.27|9404.27|9523.65|9403.65|10
1652780940000|2022-05-17 09:49:00|9523.97|9403.97|9524.15|9404.15|9524.24|9404.24|9523.95|9403.95|8
1652780950000|2022-05-17 09:49:10|9524.09|9404.09|9523.28|9403.28|9524.09|9404.09|9522.94|9402.94|9
1652780960000|2022-05-17 09:49:20|9523.15|9403.15|9522.84|9402.84|9523.15|9403.15|9522.84|9402.84|8
1652780970000|2022-05-17 09:49:30|9522.83|9402.83|9522.25|9402.25|9522.83|9402.83|9522.25|9402.25|10
1652780980000|2022-05-17 09:49:40|9522.07|9402.07|9519.95|9399.95|9522.07|9402.07|9519.95|9399.95|8
1652780990000|2022-05-17 09:49:50|9519.97|9399.97|9519.01|9399.01|9519.97|9399.97|9519.01|9399.01|10
1652781000000|2022-05-17 09:50:00|9519.03|9399.03|9516|9396|9519.03|9399.03|9514.84|9394.84|10
1652781010000|2022-05-17 09:50:10|9515.33|9395.33|9515.79|9395.79|9515.79|9395.79|9513.88|9393.88|10
1652781020000|2022-05-17 09:50:20|9515.84|9395.84|9515.22|9395.22|9516.81|9396.81|9515.2|9395.2|9
1652781030000|2022-05-17 09:50:30|9515.31|9395.31|9515.73|9395.73|9516.01|9396.01|9514.66|9394.66|10
1652781040000|2022-05-17 09:50:40|9515.64|9395.64|9514.9|9394.9|9516.01|9396.01|9514.01|9394.01|10
1652781050000|2022-05-17 09:50:50|9514.53|9394.53|9514.38|9394.38|9515.02|9395.02|9513.73|9393.73|10
1652781060000|2022-05-17 09:51:00|9514.59|9394.59|9513.7|9393.7|9514.59|9394.59|9513.36|9393.36|9
1652781070000|2022-05-17 09:51:10|9513.51|9393.51|9512.42|9392.42|9513.51|9393.51|9511.87|9391.87|9
1652781080000|2022-05-17 09:51:20|9511.58|9391.58|9511.61|9391.61|9512.26|9392.26|9510.98|9390.98|10
1652781090000|2022-05-17 09:51:30|9511.12|9391.12|9510.96|9390.96|9511.85|9391.85|9510.96|9390.96|9
1652781100000|2022-05-17 09:51:40|9511|9391|9510.65|9390.65|9511.03|9391.03|9510.11|9390.11|9
1652781110000|2022-05-17 09:51:50|9510.95|9390.95|9510.72|9390.72|9511.14|9391.14|9510.44|9390.44|10
1652781120000|2022-05-17 09:52:00|9510.83|9390.83|9509.36|9389.36|9510.83|9390.83|9509.36|9389.36|10
1652781130000|2022-05-17 09:52:10|9509.35|9389.35|9509.61|9389.61|9509.93|9389.93|9509.35|9389.35|10
1652781140000|2022-05-17 09:52:20|9509.87|9389.87|9507.89|9387.89|9509.87|9389.87|9507.89|9387.89|10
1652781150000|2022-05-17 09:52:30|9508.09|9388.09|9507.06|9387.06|9508.09|9388.09|9507.06|9387.06|10
1652781160000|2022-05-17 09:52:40|9507.16|9387.16|9506.74|9386.74|9507.16|9387.16|9505.85|9385.85|9
1652781170000|2022-05-17 09:52:50|9506.73|9386.73|9506.43|9386.43|9506.83|9386.83|9505.72|9385.72|10
1652781180000|2022-05-17 09:53:00|9506.25|9386.25|9505.25|9385.25|9506.62|9386.62|9505.25|9385.25|10
1652781190000|2022-05-17 09:53:10|9505.34|9385.34|9505.39|9385.39|9505.63|9385.63|9505.24|9385.24|10
1652781200000|2022-05-17 09:53:20|9505.26|9385.26|9505.55|9385.55|9506.38|9386.38|9505.26|9385.26|10
1652781210000|2022-05-17 09:53:30|9506.22|9386.22|9505.74|9385.74|9506.22|9386.22|9505.43|9385.43|10
1652781220000|2022-05-17 09:53:40|9505.67|9385.67|9506.44|9386.44|9506.57|9386.57|9505.67|9385.67|9
1652781230000|2022-05-17 09:53:50|9506.6|9386.6|9506.94|9386.94|9507.33|9387.33|9506.6|9386.6|9
1652781240000|2022-05-17 09:54:00|9507.18|9387.18|9506.81|9386.81|9507.18|9387.18|9506.43|9386.43|10
1652781250000|2022-05-17 09:54:10|9506.95|9386.95|9505.91|9385.91|9507.24|9387.24|9505.91|9385.91|10
1652781260000|2022-05-17 09:54:20|9505.97|9385.97|9505.21|9385.21|9505.97|9385.97|9505.21|9385.21|10
1652781270000|2022-05-17 09:54:30|9505.26|9385.26|9505.74|9385.74|9505.94|9385.94|9505.11|9385.11|9
1652781280000|2022-05-17 09:54:40|9505.47|9385.47|9506.59|9386.59|9506.61|9386.61|9505.43|9385.43|10
1652781290000|2022-05-17 09:54:50|9506.18|9386.18|9506.45|9386.45|9506.67|9386.67|9506.18|9386.18|10
1652781300000|2022-05-17 09:55:00|9506.55|9386.55|9506.19|9386.19|9506.73|9386.73|9506.19|9386.19|10
1652781310000|2022-05-17 09:55:10|9506.26|9386.26|9505.8|9385.8|9506.32|9386.32|9505.19|9385.19|10
1652781320000|2022-05-17 09:55:20|9505.99|9385.99|9505|9385|9505.99|9385.99|9504.84|9384.84|9
1652781330000|2022-05-17 09:55:30|9505.17|9385.17|9505.7|9385.7|9505.7|9385.7|9505.17|9385.17|10
1652781340000|2022-05-17 09:55:40|9505.89|9385.89|9505.23|9385.23|9505.89|9385.89|9505.23|9385.23|10
1652781350000|2022-05-17 09:55:50|9505.21|9385.21|9505.43|9385.43|9505.5|9385.5|9505.06|9385.06|7
1652781360000|2022-05-17 09:56:00|9505.48|9385.48|9508.11|9388.11|9508.11|9388.11|9505.26|9385.26|10
1652781370000|2022-05-17 09:56:10|9508.41|9388.41|9509.7|9389.7|9509.7|9389.7|9508.27|9388.27|10
1652781380000|2022-05-17 09:56:20|9509.83|9389.83|9511.39|9391.39|9511.39|9391.39|9509.83|9389.83|10
1652781390000|2022-05-17 09:56:30|9511.43|9391.43|9512.38|9392.38|9512.42|9392.42|9511.43|9391.43|10
1652781400000|2022-05-17 09:56:40|9512.42|9392.42|9513.02|9393.02|9513.06|9393.06|9512.42|9392.42|9
1652781410000|2022-05-17 09:56:50|9512.66|9392.66|9513.13|9393.13|9513.13|9393.13|9512.53|9392.53|9
1652781420000|2022-05-17 09:57:00|9513.37|9393.37|9515.43|9395.43|9515.43|9395.43|9513.36|9393.36|10
1652781430000|2022-05-17 09:57:10|9515.48|9395.48|9515.98|9395.98|9516.12|9396.12|9515.48|9395.48|10
1652781440000|2022-05-17 09:57:20|9515.8|9395.8|9515.44|9395.44|9515.8|9395.8|9515.4|9395.4|10
1652781450000|2022-05-17 09:57:30|9515.34|9395.34|9516.15|9396.15|9516.16|9396.16|9515.34|9395.34|9
1652781460000|2022-05-17 09:57:40|9516|9396|9515.36|9395.36|9516|9396|9515.36|9395.36|10
1652781470000|2022-05-17 09:57:50|9515.32|9395.32|9515.42|9395.42|9515.42|9395.42|9514.99|9394.99|8
1652781480000|2022-05-17 09:58:00|9515.62|9395.62|9517.56|9397.56|9517.56|9397.56|9515.62|9395.62|10
1652781490000|2022-05-17 09:58:10|9517.51|9397.51|9518.48|9398.48|9518.48|9398.48|9517.38|9397.38|10
1652781500000|2022-05-17 09:58:20|9518.63|9398.63|9520.22|9400.22|9520.22|9400.22|9518.58|9398.58|10
1652781510000|2022-05-17 09:58:30|9520.18|9400.18|9521.93|9401.93|9521.93|9401.93|9520.18|9400.18|10
1652781520000|2022-05-17 09:58:40|9522.12|9402.12|9522.64|9402.64|9522.64|9402.64|9522.12|9402.12|10
1652781530000|2022-05-17 09:58:50|9522.68|9402.68|9523.98|9403.98|9524.16|9404.16|9522.68|9402.68|9
1652781540000|2022-05-17 09:59:00|9524|9404|9523.15|9403.15|9524.49|9404.49|9523.15|9403.15|10
1652781550000|2022-05-17 09:59:10|9523.05|9403.05|9520.45|9400.45|9523.05|9403.05|9520.45|9400.45|10
1652781560000|2022-05-17 09:59:20|9520.48|9400.48|9520.99|9400.99|9520.99|9400.99|9520.47|9400.47|8
1652781570000|2022-05-17 09:59:30|9521.15|9401.15|9521.71|9401.71|9521.71|9401.71|9521.03|9401.03|10
1652781580000|2022-05-17 09:59:40|9521.44|9401.44|9521.7|9401.7|9521.7|9401.7|9521.42|9401.42|10
1652781590000|2022-05-17 09:59:50|9521.72|9401.72|9521.68|9401.68|9521.76|9401.76|9521.24|9401.24|10
1652781600000|2022-05-17 10:00:00|9521.74|9401.74|9521.27|9401.27|9523|9403|9521.27|9401.27|9
1652781610000|2022-05-17 10:00:10|9521.08|9401.08|9520.52|9400.52|9521.15|9401.15|9520.52|9400.52|10
1652781620000|2022-05-17 10:00:20|9520.72|9400.72|9521.3|9401.3|9521.41|9401.41|9520.57|9400.57|9
1652781630000|2022-05-17 10:00:30|9521.46|9401.46|9522.71|9402.71|9522.71|9402.71|9521.46|9401.46|10
1652781640000|2022-05-17 10:00:40|9522.67|9402.67|9522.4|9402.4|9522.91|9402.91|9522.3|9402.3|10
1652781650000|2022-05-17 10:00:50|9522.46|9402.46|9522.31|9402.31|9522.55|9402.55|9522|9402|9
1652781660000|2022-05-17 10:01:00|9522.06|9402.06|9522.55|9402.55|9522.66|9402.66|9521.82|9401.82|10
1652781670000|2022-05-17 10:01:10|9522.59|9402.59|9522.72|9402.72|9522.76|9402.76|9522.37|9402.37|10
1652781680000|2022-05-17 10:01:20|9522.58|9402.58|9522.53|9402.53|9522.75|9402.75|9522.27|9402.27|8
1652781690000|2022-05-17 10:01:30|9522.25|9402.25|9522.36|9402.36|9522.92|9402.92|9522.25|9402.25|10
1652781700000|2022-05-17 10:01:40|9522.51|9402.51|9521.6|9401.6|9522.61|9402.61|9521.6|9401.6|10
1652781710000|2022-05-17 10:01:50|9521.23|9401.23|9520.83|9400.83|9521.42|9401.42|9520.79|9400.79|8
1652781720000|2022-05-17 10:02:00|9520.7|9400.7|9521.46|9401.46|9521.49|9401.49|9520.7|9400.7|10
1652781730000|2022-05-17 10:02:10|9521.45|9401.45|9521.64|9401.64|9522.61|9402.61|9521.45|9401.45|10
1652781740000|2022-05-17 10:02:20|9521.69|9401.69|9521.22|9401.22|9522|9402|9520.98|9400.98|10
1652781750000|2022-05-17 10:02:30|9520.78|9400.78|9519.91|9399.91|9520.78|9400.78|9519.91|9399.91|10
1652781760000|2022-05-17 10:02:40|9519.84|9399.84|9519.51|9399.51|9519.98|9399.98|9519.05|9399.05|10
1652781770000|2022-05-17 10:02:50|9519.75|9399.75|9519.56|9399.56|9519.89|9399.89|9518.82|9398.82|10
1652781780000|2022-05-17 10:03:00|9518.76|9398.76|9520.4|9400.4|9520.54|9400.54|9518.76|9398.76|9
1652781790000|2022-05-17 10:03:10|9521.58|9401.58|9522.35|9402.35|9522.86|9402.86|9521.49|9401.49|10
1652781800000|2022-05-17 10:03:20|9522.47|9402.47|9520.67|9400.67|9522.47|9402.47|9520.67|9400.67|10
1652781810000|2022-05-17 10:03:30|9521|9401|9518.89|9398.89|9521|9401|9518.83|9398.83|10
1652781820000|2022-05-17 10:03:40|9518.48|9398.48|9516.82|9396.82|9518.53|9398.53|9516.82|9396.82|10
1652781830000|2022-05-17 10:03:50|9516.87|9396.87|9516.01|9396.01|9516.91|9396.91|9515.97|9395.97|10
1652781840000|2022-05-17 10:04:00|9514.87|9394.87|9512.43|9392.43|9514.87|9394.87|9512.3|9392.3|10
1652781850000|2022-05-17 10:04:10|9512.58|9392.58|9512.74|9392.74|9513.4|9393.4|9512.58|9392.58|10
1652781860000|2022-05-17 10:04:20|9512.73|9392.73|9512.1|9392.1|9513.29|9393.29|9512.1|9392.1|10
1652781870000|2022-05-17 10:04:30|9510.35|9390.35|9511.54|9391.54|9512.35|9392.35|9510.35|9390.35|10
1652781880000|2022-05-17 10:04:40|9511.6|9391.6|9509.35|9389.35|9511.6|9391.6|9509.35|9389.35|10
1652781890000|2022-05-17 10:04:50|9508.22|9388.22|9503.33|9383.33|9508.22|9388.22|9503.33|9383.33|9
1652781900000|2022-05-17 10:05:00|9502.94|9382.94|9500.91|9380.91|9502.94|9382.94|9500.91|9380.91|10
1652781910000|2022-05-17 10:05:10|9501.08|9381.08|9500.51|9380.51|9501.18|9381.18|9499.9|9379.9|10
1652781920000|2022-05-17 10:05:20|9500.57|9380.57|9502.8|9382.8|9502.8|9382.8|9500.39|9380.39|10
1652781930000|2022-05-17 10:05:30|9502.77|9382.77|9501.66|9381.66|9502.77|9382.77|9501.53|9381.53|10
1652781940000|2022-05-17 10:05:40|9501.4|9381.4|9500.92|9380.92|9501.4|9381.4|9500.59|9380.59|10
1652781950000|2022-05-17 10:05:50|9501.83|9381.83|9501.74|9381.74|9501.83|9381.83|9501.17|9381.17|9
1652781960000|2022-05-17 10:06:00|9500.94|9380.94|9501.03|9381.03|9501.37|9381.37|9500.54|9380.54|10
1652781970000|2022-05-17 10:06:10|9501.48|9381.48|9501.63|9381.63|9502.28|9382.28|9500.63|9380.63|10
1652781980000|2022-05-17 10:06:20|9501.08|9381.08|9501.91|9381.91|9501.91|9381.91|9500.91|9380.91|10
1652781990000|2022-05-17 10:06:30|9501.8|9381.8|9501.9|9381.9|9502.06|9382.06|9501.5|9381.5|10
1652782000000|2022-05-17 10:06:40|9502.07|9382.07|9502.51|9382.51|9502.67|9382.67|9502.07|9382.07|10
1652782010000|2022-05-17 10:06:50|9502.88|9382.88|9503.07|9383.07|9503.09|9383.09|9502.71|9382.71|10
1652782020000|2022-05-17 10:07:00|9503.1|9383.1|9502.68|9382.68|9503.1|9383.1|9502.68|9382.68|9
1652782030000|2022-05-17 10:07:10|9502.44|9382.44|9502.72|9382.72|9502.95|9382.95|9502.42|9382.42|9
1652782040000|2022-05-17 10:07:20|9502.65|9382.65|9501.81|9381.81|9502.65|9382.65|9501.81|9381.81|10
1652782050000|2022-05-17 10:07:30|9501.84|9381.84|9502.09|9382.09|9502.09|9382.09|9501.72|9381.72|9
1652782060000|2022-05-17 10:07:40|9504.3|9384.3|9502.83|9382.83|9504.91|9384.91|9502.83|9382.83|10
1652782070000|2022-05-17 10:07:50|9502.4|9382.4|9501.13|9381.13|9502.43|9382.43|9501.13|9381.13|10
1652782080000|2022-05-17 10:08:00|9500.68|9380.68|9501.88|9381.88|9502.66|9382.66|9499.83|9379.83|10
1652782090000|2022-05-17 10:08:10|9501.02|9381.02|9502.03|9382.03|9503.02|9383.02|9501.02|9381.02|10
1652782100000|2022-05-17 10:08:20|9502.16|9382.16|9502.26|9382.26|9502.43|9382.43|9501.8|9381.8|10
1652782110000|2022-05-17 10:08:30|9502.32|9382.32|9502.59|9382.59|9504.25|9384.25|9501.85|9381.85|10
1652782120000|2022-05-17 10:08:40|9505.75|9385.75|9505.49|9385.49|9505.75|9385.75|9504.14|9384.14|10
1652782130000|2022-05-17 10:08:50|9505.17|9385.17|9506.07|9386.07|9506.74|9386.74|9505.17|9385.17|10
1652782140000|2022-05-17 10:09:00|9506.13|9386.13|9506.11|9386.11|9506.13|9386.13|9505.45|9385.45|10
1652782150000|2022-05-17 10:09:10|9506.13|9386.13|9509.16|9389.16|9509.16|9389.16|9506.13|9386.13|10
1652782160000|2022-05-17 10:09:20|9509.6|9389.6|9509.87|9389.87|9510.26|9390.26|9509.53|9389.53|9
1652782170000|2022-05-17 10:09:30|9509.96|9389.96|9509.52|9389.52|9509.96|9389.96|9509.52|9389.52|8
1652782180000|2022-05-17 10:09:40|9509.6|9389.6|9508.86|9388.86|9509.6|9389.6|9508.78|9388.78|10
1652782190000|2022-05-17 10:09:50|9508.65|9388.65|9509.75|9389.75|9510.46|9390.46|9508.65|9388.65|9
1652782200000|2022-05-17 10:10:00|9510.36|9390.36|9510.55|9390.55|9510.68|9390.68|9510.09|9390.09|10
1652782210000|2022-05-17 10:10:10|9510.47|9390.47|9510.41|9390.41|9510.8|9390.8|9510.41|9390.41|10
1652782220000|2022-05-17 10:10:20|9510.34|9390.34|9511.16|9391.16|9511.16|9391.16|9510.34|9390.34|9
1652782230000|2022-05-17 10:10:30|9511.57|9391.57|9511.05|9391.05|9511.84|9391.84|9511.05|9391.05|10
1652782240000|2022-05-17 10:10:40|9510.88|9390.88|9510.36|9390.36|9510.9|9390.9|9510.26|9390.26|10
1652782250000|2022-05-17 10:10:50|9510.26|9390.26|9509.89|9389.89|9510.35|9390.35|9509.89|9389.89|9
1652782260000|2022-05-17 10:11:00|9509.86|9389.86|9508.83|9388.83|9509.95|9389.95|9508.83|9388.83|10
1652782270000|2022-05-17 10:11:10|9508.6|9388.6|9508.54|9388.54|9508.66|9388.66|9508.19|9388.19|10
1652782280000|2022-05-17 10:11:20|9508.26|9388.26|9508.5|9388.5|9508.65|9388.65|9508.26|9388.26|9
1652782290000|2022-05-17 10:11:30|9507.84|9387.84|9507.28|9387.28|9507.84|9387.84|9507.24|9387.24|10
1652782300000|2022-05-17 10:11:40|9507.44|9387.44|9505.38|9385.38|9507.45|9387.45|9505.38|9385.38|10
1652782310000|2022-05-17 10:11:50|9504.36|9384.36|9504.45|9384.45|9504.94|9384.94|9504.16|9384.16|10
1652782320000|2022-05-17 10:12:00|9504.13|9384.13|9503.04|9383.04|9504.13|9384.13|9503.04|9383.04|9
1652782330000|2022-05-17 10:12:10|9502.85|9382.85|9502.21|9382.21|9503.69|9383.69|9502.21|9382.21|10
1652782340000|2022-05-17 10:12:20|9502.09|9382.09|9501.64|9381.64|9502.09|9382.09|9501.64|9381.64|10
1652782350000|2022-05-17 10:12:30|9501.61|9381.61|9499.44|9379.44|9501.61|9381.61|9499.44|9379.44|10
1652782360000|2022-05-17 10:12:40|9499.46|9379.46|9498.6|9378.6|9499.46|9379.46|9498.37|9378.37|10
1652782370000|2022-05-17 10:12:50|9497.91|9377.91|9495.65|9375.65|9497.91|9377.91|9495.65|9375.65|10
1652782380000|2022-05-17 10:13:00|9494.84|9374.84|9493.06|9373.06|9494.84|9374.84|9493.06|9373.06|10
1652782390000|2022-05-17 10:13:10|9493.35|9373.35|9491.96|9371.96|9493.35|9373.35|9491.96|9371.96|9
1652782400000|2022-05-17 10:13:20|9491.81|9371.81|9491.7|9371.7|9492.4|9372.4|9491.56|9371.56|10
1652782410000|2022-05-17 10:13:30|9491.77|9371.77|9492.86|9372.86|9493.13|9373.13|9491.77|9371.77|10
1652782420000|2022-05-17 10:13:40|9492.94|9372.94|9493.41|9373.41|9494.2|9374.2|9492.94|9372.94|10
1652782430000|2022-05-17 10:13:50|9493.47|9373.47|9493.19|9373.19|9494.02|9374.02|9493.18|9373.18|9
1652782440000|2022-05-17 10:14:00|9493.46|9373.46|9492.42|9372.42|9493.46|9373.46|9492.42|9372.42|9
1652782450000|2022-05-17 10:14:10|9492.53|9372.53|9492.61|9372.61|9492.75|9372.75|9492.44|9372.44|10
1652782460000|2022-05-17 10:14:20|9493|9373|9493.92|9373.92|9493.92|9373.92|9493|9373|10
1652782470000|2022-05-17 10:14:30|9494.16|9374.16|9494.41|9374.41|9494.41|9374.41|9493.16|9373.16|10
1652782480000|2022-05-17 10:14:40|9494.56|9374.56|9494.6|9374.6|9494.86|9374.86|9494.44|9374.44|9
1652782490000|2022-05-17 10:14:50|9494.56|9374.56|9494.33|9374.33|9494.62|9374.62|9494.33|9374.33|10
1652782500000|2022-05-17 10:15:00|9494.52|9374.52|9494.25|9374.25|9494.52|9374.52|9494.25|9374.25|7
1652782510000|2022-05-17 10:15:10|9494.24|9374.24|9494.63|9374.63|9495.2|9375.2|9494.24|9374.24|10
1652782520000|2022-05-17 10:15:20|9494.97|9374.97|9495.39|9375.39|9495.55|9375.55|9494.97|9374.97|9
1652782530000|2022-05-17 10:15:30|9495.65|9375.65|9494.75|9374.75|9495.65|9375.65|9494.6|9374.6|10
1652782540000|2022-05-17 10:15:40|9494.39|9374.39|9493.29|9373.29|9494.39|9374.39|9493.29|9373.29|10
1652782550000|2022-05-17 10:15:50|9493.24|9373.24|9492.76|9372.76|9493.52|9373.52|9492.57|9372.57|9
1652782560000|2022-05-17 10:16:00|9492.19|9372.19|9489.96|9369.96|9492.19|9372.19|9489.96|9369.96|10
1652782570000|2022-05-17 10:16:10|9489.73|9369.73|9488.89|9368.89|9489.88|9369.88|9488.89|9368.89|10
1652782580000|2022-05-17 10:16:20|9488.69|9368.69|9487.84|9367.84|9488.69|9368.69|9487.84|9367.84|9
1652782590000|2022-05-17 10:16:30|9487.99|9367.99|9487.19|9367.19|9487.99|9367.99|9487.19|9367.19|10
1652782600000|2022-05-17 10:16:40|9487.78|9367.78|9486.49|9366.49|9487.78|9367.78|9486.49|9366.49|9
1652782610000|2022-05-17 10:16:50|9486.02|9366.02|9486.46|9366.46|9486.48|9366.48|9485.66|9365.66|10
1652782620000|2022-05-17 10:17:00|9485.86|9365.86|9486.39|9366.39|9486.69|9366.69|9485.86|9365.86|10
1652782630000|2022-05-17 10:17:10|9486.85|9366.85|9486.84|9366.84|9486.95|9366.95|9486.55|9366.55|10
1652782640000|2022-05-17 10:17:20|9486.7|9366.7|9486.56|9366.56|9486.7|9366.7|9486.06|9366.06|10
1652782650000|2022-05-17 10:17:30|9486.34|9366.34|9484.68|9364.68|9486.45|9366.45|9484.68|9364.68|9
1652782660000|2022-05-17 10:17:40|9484.34|9364.34|9484.55|9364.55|9484.82|9364.82|9484.14|9364.14|10
1652782670000|2022-05-17 10:17:50|9484.45|9364.45|9484.66|9364.66|9484.99|9364.99|9484.31|9364.31|10
1652782680000|2022-05-17 10:18:00|9485|9365|9485.5|9365.5|9485.54|9365.54|9484.8|9364.8|10
1652782690000|2022-05-17 10:18:10|9485.93|9365.93|9485.72|9365.72|9486.57|9366.57|9485.72|9365.72|9
1652782700000|2022-05-17 10:18:20|9485.88|9365.88|9487.09|9367.09|9487.09|9367.09|9485.88|9365.88|10
1652782710000|2022-05-17 10:18:30|9487.58|9367.58|9488.46|9368.46|9488.46|9368.46|9487.58|9367.58|9
1652782720000|2022-05-17 10:18:40|9488.48|9368.48|9491.4|9371.4|9491.4|9371.4|9488.48|9368.48|9
1652782730000|2022-05-17 10:18:50|9491.04|9371.04|9490.17|9370.17|9491.2|9371.2|9489.87|9369.87|10
1652782740000|2022-05-17 10:19:00|9490.46|9370.46|9489.47|9369.47|9490.46|9370.46|9489.47|9369.47|10
1652782750000|2022-05-17 10:19:10|9489.52|9369.52|9489.2|9369.2|9489.62|9369.62|9489.2|9369.2|10
1652782760000|2022-05-17 10:19:20|9489.1|9369.1|9490.51|9370.51|9490.51|9370.51|9489.1|9369.1|10
1652782770000|2022-05-17 10:19:30|9489.97|9369.97|9492.23|9372.23|9492.32|9372.32|9489.97|9369.97|9
1652782780000|2022-05-17 10:19:40|9492.31|9372.31|9493.75|9373.75|9494.08|9374.08|9491.88|9371.88|9
1652782790000|2022-05-17 10:19:50|9494.18|9374.18|9492.08|9372.08|9494.18|9374.18|9491.74|9371.74|10
1652782800000|2022-05-17 10:20:00|9492.23|9372.23|9490.9|9370.9|9492.97|9372.97|9490.9|9370.9|10
1652782810000|2022-05-17 10:20:10|9492.05|9372.05|9491.48|9371.48|9492.05|9372.05|9490.58|9370.58|10
1652782820000|2022-05-17 10:20:20|9491.62|9371.62|9491.08|9371.08|9491.62|9371.62|9490.31|9370.31|10
1652782830000|2022-05-17 10:20:30|9490.4|9370.4|9491.72|9371.72|9491.72|9371.72|9489.96|9369.96|9
1652782840000|2022-05-17 10:20:40|9492.08|9372.08|9493.32|9373.32|9493.58|9373.58|9491.98|9371.98|10
1652782850000|2022-05-17 10:20:50|9493.34|9373.34|9493.46|9373.46|9493.82|9373.82|9493.34|9373.34|10
1652782860000|2022-05-17 10:21:00|9493.48|9373.48|9493.21|9373.21|9493.62|9373.62|9493.09|9373.09|10
1652782870000|2022-05-17 10:21:10|9493.61|9373.61|9493.81|9373.81|9494.04|9374.04|9493.45|9373.45|10
1652782880000|2022-05-17 10:21:20|9494.11|9374.11|9493.45|9373.45|9494.23|9374.23|9493.28|9373.28|10
1652782890000|2022-05-17 10:21:30|9493.71|9373.71|9493.84|9373.84|9493.84|9373.84|9493.16|9373.16|10
1652782900000|2022-05-17 10:21:40|9494.06|9374.06|9493.94|9373.94|9494.75|9374.75|9493.94|9373.94|8
1652782910000|2022-05-17 10:21:50|9493.85|9373.85|9494.16|9374.16|9494.33|9374.33|9493.51|9373.51|10
1652782920000|2022-05-17 10:22:00|9493.51|9373.51|9494.2|9374.2|9494.46|9374.46|9493.51|9373.51|10
1652782930000|2022-05-17 10:22:10|9494.11|9374.11|9493.63|9373.63|9494.11|9374.11|9493.15|9373.15|10
1652782940000|2022-05-17 10:22:20|9493.67|9373.67|9492.76|9372.76|9493.74|9373.74|9492.76|9372.76|10
1652782950000|2022-05-17 10:22:30|9492.71|9372.71|9493.34|9373.34|9493.34|9373.34|9492.39|9372.39|8
1652782960000|2022-05-17 10:22:40|9493.16|9373.16|9492.63|9372.63|9493.3|9373.3|9492.39|9372.39|10
1652782970000|2022-05-17 10:22:50|9492.18|9372.18|9492.07|9372.07|9492.54|9372.54|9492.07|9372.07|9
1652782980000|2022-05-17 10:23:00|9491.94|9371.94|9491.67|9371.67|9491.94|9371.94|9491.55|9371.55|9
1652782990000|2022-05-17 10:23:10|9491.71|9371.71|9492.63|9372.63|9492.63|9372.63|9491.53|9371.53|10
1652783000000|2022-05-17 10:23:20|9492.97|9372.97|9492.2|9372.2|9493.02|9373.02|9492.2|9372.2|10
1652783010000|2022-05-17 10:23:30|9492.44|9372.44|9492.65|9372.65|9492.65|9372.65|9492.19|9372.19|10
1652783020000|2022-05-17 10:23:40|9492.45|9372.45|9492.62|9372.62|9492.69|9372.69|9492.36|9372.36|9
1652783030000|2022-05-17 10:23:50|9492.57|9372.57|9492.47|9372.47|9492.77|9372.77|9492.47|9372.47|8
1652783040000|2022-05-17 10:24:00|9492.54|9372.54|9492.74|9372.74|9492.95|9372.95|9492.23|9372.23|10
1652783050000|2022-05-17 10:24:10|9493.07|9373.07|9494.3|9374.3|9494.3|9374.3|9492.26|9372.26|10
1652783060000|2022-05-17 10:24:20|9494.13|9374.13|9495.08|9375.08|9495.12|9375.12|9493.53|9373.53|10
1652783070000|2022-05-17 10:24:30|9495.21|9375.21|9497.04|9377.04|9497.04|9377.04|9495.21|9375.21|9
1652783080000|2022-05-17 10:24:40|9496.72|9376.72|9496.36|9376.36|9496.82|9376.82|9496.22|9376.22|10
1652783090000|2022-05-17 10:24:50|9496.49|9376.49|9496.56|9376.56|9496.71|9376.71|9496.37|9376.37|10
1652783100000|2022-05-17 10:25:00|9496.3|9376.3|9496.35|9376.35|9496.36|9376.36|9496.2|9376.2|10
1652783110000|2022-05-17 10:25:10|9496.46|9376.46|9498.4|9378.4|9498.4|9378.4|9496.46|9376.46|10
1652783120000|2022-05-17 10:25:20|9498.14|9378.14|9499.42|9379.42|9499.42|9379.42|9498|9378|9
1652783130000|2022-05-17 10:25:30|9499.37|9379.37|9500.43|9380.43|9500.76|9380.76|9499.37|9379.37|10
1652783140000|2022-05-17 10:25:40|9500.04|9380.04|9500.18|9380.18|9500.4|9380.4|9500.04|9380.04|9
1652783150000|2022-05-17 10:25:50|9500.21|9380.21|9500.56|9380.56|9500.59|9380.59|9500.17|9380.17|8
1652783160000|2022-05-17 10:26:00|9500.53|9380.53|9501.73|9381.73|9501.73|9381.73|9500.53|9380.53|8
1652783170000|2022-05-17 10:26:10|9501.42|9381.42|9502.05|9382.05|9502.05|9382.05|9501.16|9381.16|10
1652783180000|2022-05-17 10:26:20|9502.04|9382.04|9502.57|9382.57|9502.57|9382.57|9502.04|9382.04|10
1652783190000|2022-05-17 10:26:30|9502.52|9382.52|9502.53|9382.53|9502.72|9382.72|9502.42|9382.42|10
1652783200000|2022-05-17 10:26:40|9502.59|9382.59|9502.98|9382.98|9502.98|9382.98|9502.59|9382.59|7
1652783210000|2022-05-17 10:26:50|9502.58|9382.58|9502.48|9382.48|9502.58|9382.58|9502.31|9382.31|9
1652783220000|2022-05-17 10:27:00|9502.45|9382.45|9503.01|9383.01|9503.46|9383.46|9502.45|9382.45|9
1652783230000|2022-05-17 10:27:10|9503.17|9383.17|9503.04|9383.04|9503.36|9383.36|9503.03|9383.03|9
1652783240000|2022-05-17 10:27:20|9503.17|9383.17|9502.49|9382.49|9503.17|9383.17|9502.49|9382.49|10
1652783250000|2022-05-17 10:27:30|9502.37|9382.37|9501.37|9381.37|9502.37|9382.37|9501.32|9381.32|9
1652783260000|2022-05-17 10:27:40|9501.18|9381.18|9500.84|9380.84|9501.18|9381.18|9500.81|9380.81|8
1652783270000|2022-05-17 10:27:50|9500.81|9380.81|9501.12|9381.12|9501.32|9381.32|9500.81|9380.81|9
1652783280000|2022-05-17 10:28:00|9501.39|9381.39|9501.85|9381.85|9501.85|9381.85|9501.31|9381.31|9
1652783290000|2022-05-17 10:28:10|9501.92|9381.92|9502.22|9382.22|9502.22|9382.22|9501.6|9381.6|10
1652783300000|2022-05-17 10:28:20|9502.17|9382.17|9502.43|9382.43|9502.43|9382.43|9502.14|9382.14|9
1652783310000|2022-05-17 10:28:30|9502.44|9382.44|9502.14|9382.14|9502.7|9382.7|9502.07|9382.07|6
1652783320000|2022-05-17 10:28:40|9502.04|9382.04|9502.09|9382.09|9502.23|9382.23|9501.98|9381.98|10
1652783330000|2022-05-17 10:28:50|9502.06|9382.06|9502.44|9382.44|9502.5|9382.5|9502.02|9382.02|10
1652783340000|2022-05-17 10:29:00|9502.46|9382.46|9502.18|9382.18|9502.56|9382.56|9502.18|9382.18|8
1652783350000|2022-05-17 10:29:10|9502.4|9382.4|9503.19|9383.19|9503.19|9383.19|9502.4|9382.4|9
1652783360000|2022-05-17 10:29:20|9503.21|9383.21|9503.61|9383.61|9503.61|9383.61|9503.21|9383.21|7
1652783370000|2022-05-17 10:29:30|9503.63|9383.63|9504.01|9384.01|9504.08|9384.08|9503.53|9383.53|9
1652783380000|2022-05-17 10:29:40|9504.03|9384.03|9503.96|9383.96|9504.08|9384.08|9503.62|9383.62|8
1652783390000|2022-05-17 10:29:50|9504.06|9384.06|9503.83|9383.83|9504.32|9384.32|9503.83|9383.83|7
1652783400000|2022-05-17 10:30:00|9503.47|9383.47|9503.73|9383.73|9503.73|9383.73|9503.11|9383.11|10
1652783410000|2022-05-17 10:30:10|9504.02|9384.02|9504.66|9384.66|9504.76|9384.76|9503.76|9383.76|10
1652783420000|2022-05-17 10:30:20|9504.64|9384.64|9504.52|9384.52|9504.72|9384.72|9504.52|9384.52|6
1652783430000|2022-05-17 10:30:30|9504.64|9384.64|9504.76|9384.76|9504.76|9384.76|9504.54|9384.54|7
1652783440000|2022-05-17 10:30:40|9504.58|9384.58|9504.94|9384.94|9504.94|9384.94|9504.49|9384.49|8
1652783450000|2022-05-17 10:30:50|9504.96|9384.96|9504.76|9384.76|9504.96|9384.96|9504.72|9384.72|8
1652783460000|2022-05-17 10:31:00|9504.78|9384.78|9504.17|9384.17|9504.78|9384.78|9504.17|9384.17|7
1652783470000|2022-05-17 10:31:10|9504.34|9384.34|9503.94|9383.94|9504.34|9384.34|9503.94|9383.94|9
1652783480000|2022-05-17 10:31:20|9503.3|9383.3|9502.28|9382.28|9503.3|9383.3|9502.27|9382.27|10
1652783490000|2022-05-17 10:31:30|9502.34|9382.34|9502.7|9382.7|9502.7|9382.7|9502.07|9382.07|10
1652783500000|2022-05-17 10:31:40|9502.35|9382.35|9500.78|9380.78|9502.35|9382.35|9500.78|9380.78|10
1652783510000|2022-05-17 10:31:50|9500.6|9380.6|9499.3|9379.3|9500.94|9380.94|9499.3|9379.3|10
1652783520000|2022-05-17 10:32:00|9499.15|9379.15|9497.2|9377.2|9499.15|9379.15|9497.2|9377.2|9
1652783530000|2022-05-17 10:32:10|9497.4|9377.4|9495.92|9375.92|9497.4|9377.4|9495.92|9375.92|10
1652783540000|2022-05-17 10:32:20|9495.81|9375.81|9495.73|9375.73|9496.11|9376.11|9495.64|9375.64|10
1652783550000|2022-05-17 10:32:30|9495.21|9375.21|9495.98|9375.98|9495.98|9375.98|9495.21|9375.21|7
1652783560000|2022-05-17 10:32:40|9496.11|9376.11|9495.71|9375.71|9496.24|9376.24|9495.71|9375.71|9
1652783570000|2022-05-17 10:32:50|9495.65|9375.65|9494.53|9374.53|9495.67|9375.67|9493.9|9373.9|7
1652783580000|2022-05-17 10:33:00|9494.03|9374.03|9493.17|9373.17|9494.03|9374.03|9493.17|9373.17|10
1652783590000|2022-05-17 10:33:10|9493|9373|9493.77|9373.77|9493.77|9373.77|9493|9373|10
1652783600000|2022-05-17 10:33:20|9493.43|9373.43|9494.61|9374.61|9494.61|9374.61|9493.43|9373.43|10
1652783610000|2022-05-17 10:33:30|9494.71|9374.71|9495.63|9375.63|9495.81|9375.81|9494.62|9374.62|10
1652783620000|2022-05-17 10:33:40|9495.72|9375.72|9495.46|9375.46|9495.72|9375.72|9495.15|9375.15|9
1652783630000|2022-05-17 10:33:50|9495.74|9375.74|9496.7|9376.7|9496.71|9376.71|9495.74|9375.74|9
1652783640000|2022-05-17 10:34:00|9496.78|9376.78|9496.85|9376.85|9497.11|9377.11|9496.75|9376.75|8
1652783650000|2022-05-17 10:34:10|9496.72|9376.72|9495.62|9375.62|9496.74|9376.74|9495.49|9375.49|10
1652783660000|2022-05-17 10:34:20|9495.58|9375.58|9495.33|9375.33|9495.85|9375.85|9495.23|9375.23|10
1652783670000|2022-05-17 10:34:30|9495.35|9375.35|9495.01|9375.01|9495.38|9375.38|9495.01|9375.01|9
1652783680000|2022-05-17 10:34:40|9495.09|9375.09|9495.05|9375.05|9495.09|9375.09|9494.7|9374.7|10
1652783690000|2022-05-17 10:34:50|9495.01|9375.01|9493.15|9373.15|9495.01|9375.01|9493.15|9373.15|9
1652783700000|2022-05-17 10:35:00|9493.09|9373.09|9492.8|9372.8|9493.28|9373.28|9492.67|9372.67|9
1652783710000|2022-05-17 10:35:10|9492.82|9372.82|9492.36|9372.36|9492.82|9372.82|9492.36|9372.36|9
1652783720000|2022-05-17 10:35:20|9492.38|9372.38|9492.95|9372.95|9493.02|9373.02|9492.38|9372.38|8
1652783730000|2022-05-17 10:35:30|9492.87|9372.87|9492.23|9372.23|9492.87|9372.87|9492.15|9372.15|8
1652783740000|2022-05-17 10:35:40|9492.65|9372.65|9492.34|9372.34|9492.65|9372.65|9492.34|9372.34|8
1652783750000|2022-05-17 10:35:50|9492.26|9372.26|9492.52|9372.52|9492.52|9372.52|9492.21|9372.21|5
1652783760000|2022-05-17 10:36:00|9492.77|9372.77|9493.03|9373.03|9493.03|9373.03|9492.59|9372.59|9
1652783770000|2022-05-17 10:36:10|9492.94|9372.94|9493.45|9373.45|9493.48|9373.48|9492.94|9372.94|10
1652783780000|2022-05-17 10:36:20|9493.39|9373.39|9493.94|9373.94|9493.99|9373.99|9493.39|9373.39|9
1652783790000|2022-05-17 10:36:30|9493.97|9373.97|9494.21|9374.21|9494.21|9374.21|9493.9|9373.9|9
1652783800000|2022-05-17 10:36:40|9494.18|9374.18|9494.12|9374.12|9494.19|9374.19|9493.98|9373.98|7
1652783810000|2022-05-17 10:36:50|9494.05|9374.05|9493.95|9373.95|9494.19|9374.19|9493.62|9373.62|10
1652783820000|2022-05-17 10:37:00|9493.96|9373.96|9493.91|9373.91|9494|9374|9493.87|9373.87|8
1652783830000|2022-05-17 10:37:10|9493.76|9373.76|9493.46|9373.46|9494.04|9374.04|9493.46|9373.46|10
1652783840000|2022-05-17 10:37:20|9493.77|9373.77|9494|9374|9494.01|9374.01|9493.68|9373.68|10
1652783850000|2022-05-17 10:37:30|9493.99|9373.99|9493.82|9373.82|9493.99|9373.99|9493.73|9373.73|9
1652783860000|2022-05-17 10:37:40|9493.72|9373.72|9493.35|9373.35|9493.85|9373.85|9493.33|9373.33|10
1652783870000|2022-05-17 10:37:50|9493.06|9373.06|9493.37|9373.37|9493.47|9373.47|9492.97|9372.97|9
1652783880000|2022-05-17 10:38:00|9493.41|9373.41|9493.67|9373.67|9493.67|9373.67|9493.38|9373.38|8
1652783890000|2022-05-17 10:38:10|9493.6|9373.6|9493.25|9373.25|9493.6|9373.6|9493.25|9373.25|9
1652783900000|2022-05-17 10:38:20|9493.09|9373.09|9490.83|9370.83|9493.09|9373.09|9490.83|9370.83|10
1652783910000|2022-05-17 10:38:30|9490.7|9370.7|9490.33|9370.33|9490.84|9370.84|9490.3|9370.3|8
1652783920000|2022-05-17 10:38:40|9490.19|9370.19|9489.53|9369.53|9490.19|9370.19|9489.53|9369.53|6
1652783930000|2022-05-17 10:38:50|9489.71|9369.71|9489.54|9369.54|9489.86|9369.86|9489.54|9369.54|9
1652783940000|2022-05-17 10:39:00|9489.26|9369.26|9488.44|9368.44|9489.26|9369.26|9488.44|9368.44|9
1652783950000|2022-05-17 10:39:10|9488.22|9368.22|9485.72|9365.72|9488.22|9368.22|9485.72|9365.72|10
1652783960000|2022-05-17 10:39:20|9485.8|9365.8|9485.55|9365.55|9485.84|9365.84|9485.4|9365.4|9
1652783970000|2022-05-17 10:39:30|9485.54|9365.54|9482.97|9362.97|9485.54|9365.54|9482.97|9362.97|10
1652783980000|2022-05-17 10:39:40|9482.78|9362.78|9479.24|9359.24|9482.78|9362.78|9479.24|9359.24|10
1652783990000|2022-05-17 10:39:50|9479|9359|9477.36|9357.36|9479|9359|9477.36|9357.36|9
1652784000000|2022-05-17 10:40:00|9477.18|9357.18|9474.98|9354.98|9477.68|9357.68|9474.98|9354.98|10
1652784010000|2022-05-17 10:40:10|9474.47|9354.47|9474.34|9354.34|9474.96|9354.96|9474.23|9354.23|10
1652784020000|2022-05-17 10:40:20|9473.61|9353.61|9473.2|9353.2|9473.61|9353.61|9472.5|9352.5|10
1652784030000|2022-05-17 10:40:30|9472.71|9352.71|9470.67|9350.67|9472.71|9352.71|9470.67|9350.67|10
1652784040000|2022-05-17 10:40:40|9471.71|9351.71|9470.76|9350.76|9471.71|9351.71|9469.52|9349.52|9
1652784050000|2022-05-17 10:40:50|9470.69|9350.69|9467.47|9347.47|9470.69|9350.69|9467.47|9347.47|10
1652784060000|2022-05-17 10:41:00|9468.44|9348.44|9467.21|9347.21|9468.44|9348.44|9466.76|9346.76|10
1652784070000|2022-05-17 10:41:10|9466.8|9346.8|9465.47|9345.47|9466.8|9346.8|9464.83|9344.83|10
1652784080000|2022-05-17 10:41:20|9464.57|9344.57|9464.94|9344.94|9465.56|9345.56|9464.57|9344.57|10
1652784090000|2022-05-17 10:41:30|9464.57|9344.57|9464.83|9344.83|9465.84|9345.84|9464.57|9344.57|10
1652784100000|2022-05-17 10:41:40|9465.25|9345.25|9465.09|9345.09|9465.33|9345.33|9464.4|9344.4|10
1652784110000|2022-05-17 10:41:50|9465.48|9345.48|9465.4|9345.4|9465.97|9345.97|9465.4|9345.4|10
1652784120000|2022-05-17 10:42:00|9465.68|9345.68|9465.42|9345.42|9465.83|9345.83|9465.32|9345.32|8
1652784130000|2022-05-17 10:42:10|9465.59|9345.59|9467.65|9347.65|9467.65|9347.65|9465.59|9345.59|10
1652784140000|2022-05-17 10:42:20|9467.73|9347.73|9467.39|9347.39|9467.87|9347.87|9467.21|9347.21|9
1652784150000|2022-05-17 10:42:30|9467.61|9347.61|9467.59|9347.59|9468.12|9348.12|9467.59|9347.59|10
1652784160000|2022-05-17 10:42:40|9468.01|9348.01|9468|9348|9468.01|9348.01|9467.43|9347.43|9
1652784170000|2022-05-17 10:42:50|9467.94|9347.94|9468.66|9348.66|9468.66|9348.66|9467.94|9347.94|10
1652784180000|2022-05-17 10:43:00|9468.21|9348.21|9467.86|9347.86|9468.73|9348.73|9467.86|9347.86|10
1652784190000|2022-05-17 10:43:10|9468.28|9348.28|9468.78|9348.78|9468.78|9348.78|9467.82|9347.82|9
1652784200000|2022-05-17 10:43:20|9468.93|9348.93|9469.12|9349.12|9469.5|9349.5|9468.81|9348.81|10
1652784210000|2022-05-17 10:43:30|9469.3|9349.3|9469.52|9349.52|9469.58|9349.58|9469.01|9349.01|10
1652784220000|2022-05-17 10:43:40|9469.53|9349.53|9469.58|9349.58|9469.71|9349.71|9469.49|9349.49|8
1652784230000|2022-05-17 10:43:50|9469.89|9349.89|9470.43|9350.43|9470.87|9350.87|9469.8|9349.8|9
1652784240000|2022-05-17 10:44:00|9470.6|9350.6|9469.87|9349.87|9470.6|9350.6|9469.55|9349.55|10
1652784250000|2022-05-17 10:44:10|9469.85|9349.85|9468.19|9348.19|9469.85|9349.85|9468.19|9348.19|10
1652784260000|2022-05-17 10:44:20|9467.88|9347.88|9466.22|9346.22|9467.88|9347.88|9466.22|9346.22|10
1652784270000|2022-05-17 10:44:30|9466.55|9346.55|9466.6|9346.6|9466.99|9346.99|9466.34|9346.34|10
1652784280000|2022-05-17 10:44:40|9466.62|9346.62|9466.61|9346.61|9466.92|9346.92|9466.61|9346.61|10
1652784290000|2022-05-17 10:44:50|9466.75|9346.75|9466.18|9346.18|9466.78|9346.78|9466.18|9346.18|9
1652784300000|2022-05-17 10:45:00|9465.78|9345.78|9467.45|9347.45|9467.45|9347.45|9464.79|9344.79|10
1652784310000|2022-05-17 10:45:10|9467.6|9347.6|9470.48|9350.48|9470.48|9350.48|9467.6|9347.6|10
1652784320000|2022-05-17 10:45:20|9470.73|9350.73|9473.38|9353.38|9473.38|9353.38|9470.53|9350.53|10
1652784330000|2022-05-17 10:45:30|9472.57|9352.57|9474.66|9354.66|9474.66|9354.66|9472.57|9352.57|9
1652784340000|2022-05-17 10:45:40|9474.67|9354.67|9475.29|9355.29|9475.29|9355.29|9474.59|9354.59|6
1652784350000|2022-05-17 10:45:50|9475.5|9355.5|9478.9|9358.9|9478.9|9358.9|9475.5|9355.5|10
1652784360000|2022-05-17 10:46:00|9479.19|9359.19|9479.06|9359.06|9479.77|9359.77|9478.37|9358.37|10
1652784370000|2022-05-17 10:46:10|9478.48|9358.48|9479.21|9359.21|9479.81|9359.81|9478.48|9358.48|10
1652784380000|2022-05-17 10:46:20|9479.2|9359.2|9477.97|9357.97|9479.2|9359.2|9477.87|9357.87|8
1652784390000|2022-05-17 10:46:30|9477.95|9357.95|9479.09|9359.09|9479.25|9359.25|9477.95|9357.95|10
1652784400000|2022-05-17 10:46:40|9479.13|9359.13|9480.67|9360.67|9480.67|9360.67|9479.01|9359.01|10
1652784410000|2022-05-17 10:46:50|9481.09|9361.09|9483.27|9363.27|9483.38|9363.38|9481.09|9361.09|10
1652784420000|2022-05-17 10:47:00|9483.04|9363.04|9483.37|9363.37|9483.49|9363.49|9483.02|9363.02|10
1652784430000|2022-05-17 10:47:10|9483.38|9363.38|9484.25|9364.25|9484.36|9364.36|9482.77|9362.77|10
1652784440000|2022-05-17 10:47:20|9484.05|9364.05|9483.47|9363.47|9484.05|9364.05|9483.47|9363.47|8
1652784450000|2022-05-17 10:47:30|9483.51|9363.51|9483.48|9363.48|9483.51|9363.51|9483.29|9363.29|8
1652784460000|2022-05-17 10:47:40|9483.38|9363.38|9482.67|9362.67|9483.44|9363.44|9482.67|9362.67|8
1652784470000|2022-05-17 10:47:50|9482.5|9362.5|9482.42|9362.42|9482.63|9362.63|9482.34|9362.34|10
1652784480000|2022-05-17 10:48:00|9482.43|9362.43|9481.85|9361.85|9482.46|9362.46|9481.85|9361.85|8
1652784490000|2022-05-17 10:48:10|9481.84|9361.84|9482.29|9362.29|9482.59|9362.59|9481.7|9361.7|10
1652784500000|2022-05-17 10:48:20|9482.25|9362.25|9481.8|9361.8|9482.38|9362.38|9481.8|9361.8|10
1652784510000|2022-05-17 10:48:30|9481.75|9361.75|9482.84|9362.84|9482.84|9362.84|9481.69|9361.69|9
1652784520000|2022-05-17 10:48:40|9482.78|9362.78|9482.98|9362.98|9482.98|9362.98|9482.69|9362.69|9
1652784530000|2022-05-17 10:48:50|9483.01|9363.01|9483|9363|9483.23|9363.23|9482.99|9362.99|10
1652784540000|2022-05-17 10:49:00|9482.99|9362.99|9487.17|9367.17|9487.17|9367.17|9482.99|9362.99|10
1652784550000|2022-05-17 10:49:10|9487.48|9367.48|9488.1|9368.1|9488.1|9368.1|9487.48|9367.48|10
1652784560000|2022-05-17 10:49:20|9488.16|9368.16|9488.47|9368.47|9488.47|9368.47|9487.98|9367.98|10
1652784570000|2022-05-17 10:49:30|9488.49|9368.49|9488.56|9368.56|9488.84|9368.84|9488.43|9368.43|7
1652784580000|2022-05-17 10:49:40|9488.31|9368.31|9488.79|9368.79|9488.79|9368.79|9488.2|9368.2|8
1652784590000|2022-05-17 10:49:50|9488.78|9368.78|9490.19|9370.19|9490.19|9370.19|9488.72|9368.72|10
1652784600000|2022-05-17 10:50:00|9490.31|9370.31|9490.97|9370.97|9490.97|9370.97|9490.31|9370.31|10
1652784610000|2022-05-17 10:50:10|9491.19|9371.19|9492.16|9372.16|9492.19|9372.19|9491.19|9371.19|10
1652784620000|2022-05-17 10:50:20|9492.31|9372.31|9493.24|9373.24|9493.24|9373.24|9492.31|9372.31|10
1652784630000|2022-05-17 10:50:30|9493.37|9373.37|9493.84|9373.84|9493.94|9373.94|9493.37|9373.37|9
1652784640000|2022-05-17 10:50:40|9494.3|9374.3|9494.95|9374.95|9494.95|9374.95|9494.3|9374.3|9
1652784650000|2022-05-17 10:50:50|9495.31|9375.31|9495.49|9375.49|9495.49|9375.49|9495.17|9375.17|10
1652784660000|2022-05-17 10:51:00|9495.46|9375.46|9494.47|9374.47|9495.46|9375.46|9494.47|9374.47|10
1652784670000|2022-05-17 10:51:10|9494.43|9374.43|9494.22|9374.22|9494.54|9374.54|9494.05|9374.05|10
1652784680000|2022-05-17 10:51:20|9494.17|9374.17|9494.26|9374.26|9494.46|9374.46|9494.17|9374.17|10
1652784690000|2022-05-17 10:51:30|9494.48|9374.48|9495.15|9375.15|9495.15|9375.15|9494.48|9374.48|10
1652784700000|2022-05-17 10:51:40|9495.1|9375.1|9495.43|9375.43|9495.43|9375.43|9494.98|9374.98|9
1652784710000|2022-05-17 10:51:50|9495.54|9375.54|9495.73|9375.73|9495.73|9375.73|9495.39|9375.39|9
1652784720000|2022-05-17 10:52:00|9495.58|9375.58|9495.65|9375.65|9495.79|9375.79|9495.44|9375.44|10
1652784730000|2022-05-17 10:52:10|9495.67|9375.67|9495.8|9375.8|9495.88|9375.88|9495.46|9375.46|10
1652784740000|2022-05-17 10:52:20|9495.85|9375.85|9495.2|9375.2|9496.08|9376.08|9495.2|9375.2|10
1652784750000|2022-05-17 10:52:30|9495.26|9375.26|9495.14|9375.14|9495.26|9375.26|9495.02|9375.02|10
1652784760000|2022-05-17 10:52:40|9495.24|9375.24|9495.14|9375.14|9495.37|9375.37|9495.11|9375.11|7
1652784770000|2022-05-17 10:52:50|9495.17|9375.17|9493.39|9373.39|9495.22|9375.22|9493.39|9373.39|10
1652784780000|2022-05-17 10:53:00|9493.12|9373.12|9491.79|9371.79|9493.24|9373.24|9491.76|9371.76|10
1652784790000|2022-05-17 10:53:10|9492.36|9372.36|9491.67|9371.67|9492.54|9372.54|9491.54|9371.54|9
1652784800000|2022-05-17 10:53:20|9491.66|9371.66|9491.18|9371.18|9491.93|9371.93|9491.16|9371.16|10
1652784810000|2022-05-17 10:53:30|9491.17|9371.17|9490.53|9370.53|9491.17|9371.17|9490.53|9370.53|10
1652784820000|2022-05-17 10:53:40|9490.68|9370.68|9491.04|9371.04|9491.22|9371.22|9490.68|9370.68|10
1652784830000|2022-05-17 10:53:50|9491.08|9371.08|9490.77|9370.77|9491.08|9371.08|9490.77|9370.77|7
1652784840000|2022-05-17 10:54:00|9490.81|9370.81|9489.98|9369.98|9490.81|9370.81|9489.98|9369.98|10
1652784850000|2022-05-17 10:54:10|9489.83|9369.83|9489.46|9369.46|9489.83|9369.83|9489.29|9369.29|9
1652784860000|2022-05-17 10:54:20|9489.3|9369.3|9489.06|9369.06|9489.32|9369.32|9489.06|9369.06|8
1652784870000|2022-05-17 10:54:30|9489.11|9369.11|9489.36|9369.36|9489.48|9369.48|9489.09|9369.09|9
1652784880000|2022-05-17 10:54:40|9489.48|9369.48|9487.86|9367.86|9489.55|9369.55|9487.86|9367.86|10
1652784890000|2022-05-17 10:54:50|9487.8|9367.8|9485.96|9365.96|9487.8|9367.8|9485.96|9365.96|10
1652784900000|2022-05-17 10:55:00|9485.55|9365.55|9485.34|9365.34|9485.55|9365.55|9484.84|9364.84|10
1652784910000|2022-05-17 10:55:10|9485.25|9365.25|9486.6|9366.6|9486.78|9366.78|9485.25|9365.25|8
1652784920000|2022-05-17 10:55:20|9486.8|9366.8|9488.72|9368.72|9488.72|9368.72|9486.8|9366.8|10
1652784930000|2022-05-17 10:55:30|9489.22|9369.22|9488.94|9368.94|9489.32|9369.32|9488.94|9368.94|9
1652784940000|2022-05-17 10:55:40|9488.9|9368.9|9488.44|9368.44|9488.9|9368.9|9488.36|9368.36|10
1652784950000|2022-05-17 10:55:50|9488.3|9368.3|9488.82|9368.82|9488.84|9368.84|9487.32|9367.32|9
1652784960000|2022-05-17 10:56:00|9489.17|9369.17|9489.71|9369.71|9489.83|9369.83|9489.17|9369.17|8
1652784970000|2022-05-17 10:56:10|9489.63|9369.63|9488.97|9368.97|9489.63|9369.63|9488.97|9368.97|9
1652784980000|2022-05-17 10:56:20|9488.77|9368.77|9487.32|9367.32|9488.91|9368.91|9487.32|9367.32|10
1652784990000|2022-05-17 10:56:30|9487.44|9367.44|9484.39|9364.39|9487.44|9367.44|9484.39|9364.39|10
1652785000000|2022-05-17 10:56:40|9484.33|9364.33|9483.47|9363.47|9484.41|9364.41|9483.44|9363.44|10
1652785010000|2022-05-17 10:56:50|9483.28|9363.28|9482.45|9362.45|9483.35|9363.35|9482.45|9362.45|10
1652785020000|2022-05-17 10:57:00|9482.68|9362.68|9482.83|9362.83|9482.97|9362.97|9482.62|9362.62|10
1652785030000|2022-05-17 10:57:10|9482.74|9362.74|9483.35|9363.35|9483.66|9363.66|9482.74|9362.74|9
1652785040000|2022-05-17 10:57:20|9483.43|9363.43|9482.99|9362.99|9483.65|9363.65|9482.99|9362.99|10
1652785050000|2022-05-17 10:57:30|9483.09|9363.09|9482.34|9362.34|9483.09|9363.09|9482.34|9362.34|10
1652785060000|2022-05-17 10:57:40|9482.32|9362.32|9481.5|9361.5|9482.44|9362.44|9481.42|9361.42|10
1652785070000|2022-05-17 10:57:50|9481.55|9361.55|9480.38|9360.38|9481.65|9361.65|9480.38|9360.38|9
1652785080000|2022-05-17 10:58:00|9480.2|9360.2|9479.29|9359.29|9480.2|9360.2|9478.81|9358.81|10
1652785090000|2022-05-17 10:58:10|9479.56|9359.56|9479.13|9359.13|9479.56|9359.56|9478.97|9358.97|9
1652785100000|2022-05-17 10:58:20|9479.07|9359.07|9478.56|9358.56|9479.41|9359.41|9478.56|9358.56|10
1652785110000|2022-05-17 10:58:30|9478.6|9358.6|9478.51|9358.51|9478.6|9358.6|9477.9|9357.9|9
1652785120000|2022-05-17 10:58:40|9478.42|9358.42|9478.26|9358.26|9478.58|9358.58|9478.26|9358.26|9
1652785130000|2022-05-17 10:58:50|9478.03|9358.03|9478.33|9358.33|9478.71|9358.71|9477.87|9357.87|9
1652785140000|2022-05-17 10:59:00|9478.36|9358.36|9478.63|9358.63|9478.69|9358.69|9478.3|9358.3|8
1652785150000|2022-05-17 10:59:10|9478.7|9358.7|9478.96|9358.96|9478.99|9358.99|9478.64|9358.64|8
1652785160000|2022-05-17 10:59:20|9478.73|9358.73|9478.64|9358.64|9478.73|9358.73|9478.43|9358.43|6
1652785170000|2022-05-17 10:59:30|9478.46|9358.46|9477.02|9357.02|9478.46|9358.46|9476.92|9356.92|9
1652785180000|2022-05-17 10:59:40|9476.86|9356.86|9475.2|9355.2|9476.86|9356.86|9475.2|9355.2|10
1652785190000|2022-05-17 10:59:50|9475.28|9355.28|9474.79|9354.79|9475.57|9355.57|9474.74|9354.74|10
1652785200000|2022-05-17 11:00:00|9474.28|9354.28|9471.83|9351.83|9474.28|9354.28|9471.7|9351.7|10
1652785210000|2022-05-17 11:00:10|9471.78|9351.78|9472.28|9352.28|9472.28|9352.28|9471.34|9351.34|10
1652785220000|2022-05-17 11:00:20|9472.53|9352.53|9473.32|9353.32|9473.36|9353.36|9472.29|9352.29|10
1652785230000|2022-05-17 11:00:30|9473.46|9353.46|9473.76|9353.76|9473.76|9353.76|9473.35|9353.35|9
1652785240000|2022-05-17 11:00:40|9473.56|9353.56|9473.97|9353.97|9474.19|9354.19|9473.51|9353.51|10
1652785250000|2022-05-17 11:00:50|9473.96|9353.96|9473.81|9353.81|9474.03|9354.03|9473.81|9353.81|10
1652785260000|2022-05-17 11:01:00|9473.75|9353.75|9473.58|9353.58|9473.86|9353.86|9473.42|9353.42|10
1652785270000|2022-05-17 11:01:10|9473.48|9353.48|9472.89|9352.89|9473.6|9353.6|9472.89|9352.89|10
1652785280000|2022-05-17 11:01:20|9472.86|9352.86|9473.33|9353.33|9473.33|9353.33|9472.75|9352.75|10
1652785290000|2022-05-17 11:01:30|9473.17|9353.17|9473.38|9353.38|9473.45|9353.45|9473.17|9353.17|9
1652785300000|2022-05-17 11:01:40|9473.43|9353.43|9473.86|9353.86|9473.86|9353.86|9473.26|9353.26|10
1652785310000|2022-05-17 11:01:50|9473.99|9353.99|9473.94|9353.94|9474.36|9354.36|9473.94|9353.94|10
1652785320000|2022-05-17 11:02:00|9473.93|9353.93|9473.46|9353.46|9473.96|9353.96|9473.46|9353.46|9
1652785330000|2022-05-17 11:02:10|9473.34|9353.34|9473.46|9353.46|9473.71|9353.71|9473.34|9353.34|9
1652785340000|2022-05-17 11:02:20|9473.31|9353.31|9473.27|9353.27|9473.49|9353.49|9473.27|9353.27|8
1652785350000|2022-05-17 11:02:30|9473.9|9353.9|9473.77|9353.77|9474.15|9354.15|9473.77|9353.77|10
1652785360000|2022-05-17 11:02:40|9473.72|9353.72|9473.32|9353.32|9473.72|9353.72|9473.32|9353.32|10
1652785370000|2022-05-17 11:02:50|9473.31|9353.31|9472.72|9352.72|9473.34|9353.34|9472.72|9352.72|7
1652785380000|2022-05-17 11:03:00|9472.78|9352.78|9473.01|9353.01|9473.36|9353.36|9472.77|9352.77|9
1652785390000|2022-05-17 11:03:10|9472.98|9352.98|9472.77|9352.77|9473|9353|9472.77|9352.77|9
1652785400000|2022-05-17 11:03:20|9472.78|9352.78|9473.12|9353.12|9473.19|9353.19|9472.74|9352.74|9
1652785410000|2022-05-17 11:03:30|9473.13|9353.13|9473.25|9353.25|9473.55|9353.55|9473.1|9353.1|8
1652785420000|2022-05-17 11:03:40|9473.28|9353.28|9472.64|9352.64|9473.28|9353.28|9472.16|9352.16|7
1652785430000|2022-05-17 11:03:50|9472.74|9352.74|9472.68|9352.68|9472.87|9352.87|9472.68|9352.68|8
1652785440000|2022-05-17 11:04:00|9472.69|9352.69|9473.86|9353.86|9473.86|9353.86|9472.62|9352.62|9
1652785450000|2022-05-17 11:04:10|9473.88|9353.88|9471.7|9351.7|9474.03|9354.03|9471.7|9351.7|10
1652785460000|2022-05-17 11:04:20|9471.68|9351.68|9471.68|9351.68|9471.91|9351.91|9471.59|9351.59|9
1652785470000|2022-05-17 11:04:30|9471.62|9351.62|9471.25|9351.25|9471.62|9351.62|9470.87|9350.87|10
1652785480000|2022-05-17 11:04:40|9471.11|9351.11|9472.08|9352.08|9472.08|9352.08|9471.02|9351.02|8
1652785490000|2022-05-17 11:04:50|9472.16|9352.16|9472.88|9352.88|9472.88|9352.88|9472.15|9352.15|9
1652785500000|2022-05-17 11:05:00|9473.01|9353.01|9474.41|9354.41|9474.41|9354.41|9473.01|9353.01|8
1652785510000|2022-05-17 11:05:10|9474.57|9354.57|9475.3|9355.3|9475.3|9355.3|9474.57|9354.57|9
1652785520000|2022-05-17 11:05:20|9475.47|9355.47|9475.94|9355.94|9475.94|9355.94|9475.26|9355.26|9
1652785530000|2022-05-17 11:05:30|9476.02|9356.02|9477.65|9357.65|9477.65|9357.65|9476.02|9356.02|10
1652785540000|2022-05-17 11:05:40|9477.97|9357.97|9478.05|9358.05|9478.09|9358.09|9477.93|9357.93|8
1652785550000|2022-05-17 11:05:50|9478.16|9358.16|9480.32|9360.32|9480.32|9360.32|9478.16|9358.16|8
1652785560000|2022-05-17 11:06:00|9480.8|9360.8|9481.18|9361.18|9482.03|9362.03|9480.8|9360.8|10
1652785570000|2022-05-17 11:06:10|9481.48|9361.48|9481.93|9361.93|9481.93|9361.93|9481.38|9361.38|10
1652785580000|2022-05-17 11:06:20|9482.4|9362.4|9481.77|9361.77|9482.4|9362.4|9481.77|9361.77|9
1652785590000|2022-05-17 11:06:30|9481.91|9361.91|9483.36|9363.36|9483.38|9363.38|9481.91|9361.91|10
1652785600000|2022-05-17 11:06:40|9483.41|9363.41|9483.3|9363.3|9483.62|9363.62|9483.3|9363.3|10
1652785610000|2022-05-17 11:06:50|9483.27|9363.27|9483.71|9363.71|9483.75|9363.75|9483.27|9363.27|10
1652785620000|2022-05-17 11:07:00|9483.74|9363.74|9482.88|9362.88|9483.98|9363.98|9482.88|9362.88|9
1652785630000|2022-05-17 11:07:10|9482.93|9362.93|9483.86|9363.86|9483.86|9363.86|9482.76|9362.76|10
1652785640000|2022-05-17 11:07:20|9483.84|9363.84|9483.84|9363.84|9483.98|9363.98|9483.83|9363.83|9
1652785650000|2022-05-17 11:07:30|9483.81|9363.81|9484.39|9364.39|9484.39|9364.39|9483.81|9363.81|9
1652785660000|2022-05-17 11:07:40|9484.34|9364.34|9484.72|9364.72|9484.78|9364.78|9484.34|9364.34|9
1652785670000|2022-05-17 11:07:50|9484.76|9364.76|9485.05|9365.05|9485.05|9365.05|9484.76|9364.76|8
1652785680000|2022-05-17 11:08:00|9485.18|9365.18|9485.64|9365.64|9486.35|9366.35|9485.1|9365.1|10
1652785690000|2022-05-17 11:08:10|9485.53|9365.53|9485.63|9365.63|9485.91|9365.91|9485.47|9365.47|10
1652785700000|2022-05-17 11:08:20|9485.45|9365.45|9484.95|9364.95|9485.48|9365.48|9484.95|9364.95|9
1652785710000|2022-05-17 11:08:30|9484.92|9364.92|9483.3|9363.3|9484.92|9364.92|9483.3|9363.3|8
1652785720000|2022-05-17 11:08:40|9483.27|9363.27|9482.78|9362.78|9483.27|9363.27|9482.78|9362.78|9
1652785730000|2022-05-17 11:08:50|9482.66|9362.66|9482.04|9362.04|9482.66|9362.66|9482.04|9362.04|8
1652785740000|2022-05-17 11:09:00|9481.97|9361.97|9482.12|9362.12|9482.12|9362.12|9481.41|9361.41|10
1652785750000|2022-05-17 11:09:10|9482.35|9362.35|9482.37|9362.37|9482.79|9362.79|9482.33|9362.33|10
1652785760000|2022-05-17 11:09:20|9482.14|9362.14|9482.19|9362.19|9482.24|9362.24|9481.96|9361.96|9
1652785770000|2022-05-17 11:09:30|9482.18|9362.18|9482.89|9362.89|9482.95|9362.95|9482.18|9362.18|10
1652785780000|2022-05-17 11:09:40|9482.87|9362.87|9484.05|9364.05|9484.05|9364.05|9482.87|9362.87|9
1652785790000|2022-05-17 11:09:50|9483.84|9363.84|9485.24|9365.24|9485.24|9365.24|9483.84|9363.84|9
1652785800000|2022-05-17 11:10:00|9485.58|9365.58|9486.02|9366.02|9486.02|9366.02|9485.57|9365.57|10
1652785810000|2022-05-17 11:10:10|9486.37|9366.37|9487.48|9367.48|9487.48|9367.48|9486.37|9366.37|10
1652785820000|2022-05-17 11:10:20|9487.74|9367.74|9489.39|9369.39|9489.39|9369.39|9487.74|9367.74|9
1652785830000|2022-05-17 11:10:30|9489.52|9369.52|9491.05|9371.05|9491.27|9371.27|9489.52|9369.52|10
1652785840000|2022-05-17 11:10:40|9491.22|9371.22|9492.29|9372.29|9492.29|9372.29|9491.22|9371.22|10
1652785850000|2022-05-17 11:10:50|9492.35|9372.35|9492.88|9372.88|9492.89|9372.89|9492.35|9372.35|9
1652785860000|2022-05-17 11:11:00|9492.73|9372.73|9493.73|9373.73|9493.76|9373.76|9492.6|9372.6|9
1652785870000|2022-05-17 11:11:10|9493.65|9373.65|9493.4|9373.4|9493.87|9373.87|9493.31|9373.31|10
1652785880000|2022-05-17 11:11:20|9493.52|9373.52|9493.49|9373.49|9493.61|9373.61|9493.49|9373.49|9
1652785890000|2022-05-17 11:11:30|9493.65|9373.65|9493.63|9373.63|9493.75|9373.75|9493.62|9373.62|7
1652785900000|2022-05-17 11:11:40|9493.59|9373.59|9493.3|9373.3|9493.59|9373.59|9493.1|9373.1|9
1652785910000|2022-05-17 11:11:50|9493.28|9373.28|9492.55|9372.55|9493.28|9373.28|9492.55|9372.55|9
1652785920000|2022-05-17 11:12:00|9492.63|9372.63|9492.11|9372.11|9492.63|9372.63|9492.11|9372.11|8
1652785930000|2022-05-17 11:12:10|9492.19|9372.19|9491.05|9371.05|9492.23|9372.23|9491.05|9371.05|8
1652785940000|2022-05-17 11:12:20|9491.34|9371.34|9492.19|9372.19|9492.19|9372.19|9491.34|9371.34|8
1652785950000|2022-05-17 11:12:30|9492.2|9372.2|9492.25|9372.25|9492.34|9372.34|9492.18|9372.18|7
1652785960000|2022-05-17 11:12:40|9492.31|9372.31|9492.38|9372.38|9492.6|9372.6|9492.24|9372.24|10
1652785970000|2022-05-17 11:12:50|9492.4|9372.4|9492.33|9372.33|9492.44|9372.44|9492.33|9372.33|8
1652785980000|2022-05-17 11:13:00|9492.38|9372.38|9493.49|9373.49|9493.49|9373.49|9492.24|9372.24|9
1652785990000|2022-05-17 11:13:10|9493.51|9373.51|9493.57|9373.57|9493.74|9373.74|9493.39|9373.39|8
1652786000000|2022-05-17 11:13:20|9493.72|9373.72|9494.02|9374.02|9494.02|9374.02|9493.72|9373.72|8
1652786010000|2022-05-17 11:13:30|9494.04|9374.04|9494|9374|9494.04|9374.04|9493.79|9373.79|8
1652786020000|2022-05-17 11:13:40|9493.94|9373.94|9493.92|9373.92|9494.2|9374.2|9493.92|9373.92|8
1652786030000|2022-05-17 11:13:50|9494|9374|9492.66|9372.66|9494|9374|9492.66|9372.66|9
1652786040000|2022-05-17 11:14:00|9492.65|9372.65|9493.65|9373.65|9493.65|9373.65|9492.65|9372.65|9
1652786050000|2022-05-17 11:14:10|9493.03|9373.03|9493.12|9373.12|9493.14|9373.14|9493|9373|9
1652786060000|2022-05-17 11:14:20|9493.07|9373.07|9493.7|9373.7|9493.85|9373.85|9493.07|9373.07|10
1652786070000|2022-05-17 11:14:30|9493.63|9373.63|9492.56|9372.56|9493.63|9373.63|9492.56|9372.56|9
1652786080000|2022-05-17 11:14:40|9492.38|9372.38|9492.35|9372.35|9492.45|9372.45|9492.3|9372.3|8
1652786090000|2022-05-17 11:14:50|9491.97|9371.97|9492.78|9372.78|9492.78|9372.78|9491.97|9371.97|9
1652786100000|2022-05-17 11:15:00|9492.83|9372.83|9495.18|9375.18|9495.3|9375.3|9492.77|9372.77|10
1652786110000|2022-05-17 11:15:10|9495.26|9375.26|9496.68|9376.68|9496.68|9376.68|9495.26|9375.26|8
1652786120000|2022-05-17 11:15:20|9496.62|9376.62|9497.94|9377.94|9497.94|9377.94|9496.2|9376.2|10
1652786130000|2022-05-17 11:15:30|9498.04|9378.04|9499.27|9379.27|9499.48|9379.48|9498.04|9378.04|10
1652786140000|2022-05-17 11:15:40|9499.48|9379.48|9501.64|9381.64|9501.64|9381.64|9499.33|9379.33|10
1652786150000|2022-05-17 11:15:50|9501.73|9381.73|9501.99|9381.99|9502.08|9382.08|9501.6|9381.6|9
1652786160000|2022-05-17 11:16:00|9501.94|9381.94|9502.83|9382.83|9503.03|9383.03|9501.94|9381.94|8
1652786170000|2022-05-17 11:16:10|9502.93|9382.93|9505.11|9385.11|9505.11|9385.11|9502.93|9382.93|10
1652786180000|2022-05-17 11:16:20|9505.13|9385.13|9506.26|9386.26|9506.26|9386.26|9505.1|9385.1|8
1652786190000|2022-05-17 11:16:30|9506.21|9386.21|9505.69|9385.69|9506.23|9386.23|9505.69|9385.69|10
1652786200000|2022-05-17 11:16:40|9505.47|9385.47|9504.38|9384.38|9505.47|9385.47|9504.38|9384.38|9
1652786210000|2022-05-17 11:16:50|9503.86|9383.86|9502.82|9382.82|9503.86|9383.86|9502.82|9382.82|10
1652786220000|2022-05-17 11:17:00|9502.84|9382.84|9502.13|9382.13|9502.84|9382.84|9501.81|9381.81|10
1652786230000|2022-05-17 11:17:10|9501.87|9381.87|9500.1|9380.1|9501.87|9381.87|9500.1|9380.1|10
1652786240000|2022-05-17 11:17:20|9499.41|9379.41|9496.71|9376.71|9499.41|9379.41|9496.57|9376.57|10
1652786250000|2022-05-17 11:17:30|9496.81|9376.81|9493.74|9373.74|9496.81|9376.81|9493.74|9373.74|10
1652786260000|2022-05-17 11:17:40|9493.7|9373.7|9487.97|9367.97|9493.7|9373.7|9487.97|9367.97|10
1652786270000|2022-05-17 11:17:50|9486.91|9366.91|9481.43|9361.43|9487.59|9367.59|9481.43|9361.43|10
1652786280000|2022-05-17 11:18:00|9479.45|9359.45|9480.17|9360.17|9481.23|9361.23|9479.45|9359.45|10
1652786290000|2022-05-17 11:18:10|9479.93|9359.93|9481.36|9361.36|9481.78|9361.78|9479.93|9359.93|10
1652786300000|2022-05-17 11:18:20|9481.21|9361.21|9478.25|9358.25|9481.58|9361.58|9478.25|9358.25|10
1652786310000|2022-05-17 11:18:30|9478.96|9358.96|9474.88|9354.88|9479.67|9359.67|9474.77|9354.77|10
1652786320000|2022-05-17 11:18:40|9473.1|9353.1|9471.6|9351.6|9473.1|9353.1|9471.2|9351.2|10
1652786330000|2022-05-17 11:18:50|9471.34|9351.34|9471.48|9351.48|9471.69|9351.69|9470.52|9350.52|10
1652786340000|2022-05-17 11:19:00|9471.19|9351.19|9472.16|9352.16|9472.16|9352.16|9470.78|9350.78|10
1652786350000|2022-05-17 11:19:10|9472.13|9352.13|9472.31|9352.31|9472.36|9352.36|9471.12|9351.12|10
1652786360000|2022-05-17 11:19:20|9472.08|9352.08|9471.57|9351.57|9472.75|9352.75|9471.57|9351.57|10
1652786370000|2022-05-17 11:19:30|9471.69|9351.69|9472.93|9352.93|9473.69|9353.69|9471.69|9351.69|10
1652786380000|2022-05-17 11:19:40|9472.75|9352.75|9473.7|9353.7|9473.7|9353.7|9472.39|9352.39|10
1652786390000|2022-05-17 11:19:50|9473.72|9353.72|9473.54|9353.54|9473.86|9353.86|9472.82|9352.82|10
1652786400000|2022-05-17 11:20:00|9473.16|9353.16|9473.37|9353.37|9473.66|9353.66|9472.76|9352.76|10
1652786410000|2022-05-17 11:20:10|9473.52|9353.52|9473.81|9353.81|9474.25|9354.25|9473.29|9353.29|10
1652786420000|2022-05-17 11:20:20|9473.5|9353.5|9473.9|9353.9|9474.01|9354.01|9473.03|9353.03|10
1652786430000|2022-05-17 11:20:30|9473.97|9353.97|9475.54|9355.54|9476.09|9356.09|9473.32|9353.32|10
1652786440000|2022-05-17 11:20:40|9476.58|9356.58|9478.11|9358.11|9478.23|9358.23|9475.66|9355.66|10
1652786450000|2022-05-17 11:20:50|9478.32|9358.32|9481.28|9361.28|9481.28|9361.28|9477.92|9357.92|10
1652786460000|2022-05-17 11:21:00|9481.23|9361.23|9485.59|9365.59|9485.59|9365.59|9481.23|9361.23|9
1652786470000|2022-05-17 11:21:10|9485.99|9365.99|9491.7|9371.7|9491.7|9371.7|9485.99|9365.99|10
1652786480000|2022-05-17 11:21:20|9491.58|9371.58|9494.67|9374.67|9494.82|9374.82|9491.58|9371.58|10
1652786490000|2022-05-17 11:21:30|9495.29|9375.29|9497.52|9377.52|9497.52|9377.52|9495.29|9375.29|10
1652786500000|2022-05-17 11:21:40|9497.45|9377.45|9497.59|9377.59|9498.02|9378.02|9497.45|9377.45|10
1652786510000|2022-05-17 11:21:50|9497.79|9377.79|9499.76|9379.76|9499.87|9379.87|9497.79|9377.79|10
1652786520000|2022-05-17 11:22:00|9500.4|9380.4|9499.14|9379.14|9500.63|9380.63|9499.14|9379.14|10
1652786530000|2022-05-17 11:22:10|9500.56|9380.56|9499.58|9379.58|9501.6|9381.6|9499.58|9379.58|10
1652786540000|2022-05-17 11:22:20|9500.32|9380.32|9498.46|9378.46|9500.32|9380.32|9498.39|9378.39|10
1652786550000|2022-05-17 11:22:30|9498.45|9378.45|9496.18|9376.18|9498.45|9378.45|9494.11|9374.11|10
1652786560000|2022-05-17 11:22:40|9496.82|9376.82|9490.78|9370.78|9497.15|9377.15|9490.78|9370.78|10
1652786570000|2022-05-17 11:22:50|9491.05|9371.05|9484.41|9364.41|9491.1|9371.1|9484.41|9364.41|10
1652786580000|2022-05-17 11:23:00|9484.5|9364.5|9481.32|9361.32|9485.09|9365.09|9481.32|9361.32|10
1652786590000|2022-05-17 11:23:10|9480.46|9360.46|9476.22|9356.22|9480.46|9360.46|9476.22|9356.22|10
1652786600000|2022-05-17 11:23:20|9476.18|9356.18|9474.79|9354.79|9477.05|9357.05|9474.18|9354.18|10
1652786610000|2022-05-17 11:23:30|9474.74|9354.74|9475.52|9355.52|9475.52|9355.52|9473.46|9353.46|10
1652786620000|2022-05-17 11:23:40|9476.86|9356.86|9478.53|9358.53|9478.53|9358.53|9476.06|9356.06|9
1652786630000|2022-05-17 11:23:50|9478.68|9358.68|9480.23|9360.23|9480.23|9360.23|9478.41|9358.41|10
1652786640000|2022-05-17 11:24:00|9480.54|9360.54|9481.44|9361.44|9481.51|9361.51|9480.47|9360.47|10
1652786650000|2022-05-17 11:24:10|9481|9361|9482.31|9362.31|9482.31|9362.31|9481|9361|10
1652786660000|2022-05-17 11:24:20|9482.74|9362.74|9482.92|9362.92|9483.31|9363.31|9482.74|9362.74|9
1652786670000|2022-05-17 11:24:30|9483.25|9363.25|9482.26|9362.26|9483.59|9363.59|9482.26|9362.26|10
1652786680000|2022-05-17 11:24:40|9482.94|9362.94|9481.9|9361.9|9482.94|9362.94|9481.33|9361.33|10
1652786690000|2022-05-17 11:24:50|9481.74|9361.74|9484.22|9364.22|9484.34|9364.34|9481.74|9361.74|10
1652786700000|2022-05-17 11:25:00|9484.42|9364.42|9485.72|9365.72|9486.39|9366.39|9484.26|9364.26|10
1652786710000|2022-05-17 11:25:10|9485.41|9365.41|9485.78|9365.78|9486.67|9366.67|9485.41|9365.41|10
1652786720000|2022-05-17 11:25:20|9486.64|9366.64|9487.07|9367.07|9487.07|9367.07|9485.82|9365.82|10
1652786730000|2022-05-17 11:25:30|9487.52|9367.52|9487.73|9367.73|9487.76|9367.76|9487.2|9367.2|10
1652786740000|2022-05-17 11:25:40|9487.78|9367.78|9487.17|9367.17|9488.03|9368.03|9487.01|9367.01|9
1652786750000|2022-05-17 11:25:50|9487.44|9367.44|9486.79|9366.79|9487.44|9367.44|9486.15|9366.15|10
1652786760000|2022-05-17 11:26:00|9486.48|9366.48|9485.95|9365.95|9486.59|9366.59|9485.95|9365.95|10
1652786770000|2022-05-17 11:26:10|9486.1|9366.1|9485.69|9365.69|9486.44|9366.44|9485.69|9365.69|9
1652786780000|2022-05-17 11:26:20|9485.84|9365.84|9485.96|9365.96|9486.09|9366.09|9485.49|9365.49|10
1652786790000|2022-05-17 11:26:30|9485.81|9365.81|9487.39|9367.39|9487.54|9367.54|9485.81|9365.81|10
1652786800000|2022-05-17 11:26:40|9487.2|9367.2|9487.23|9367.23|9487.39|9367.39|9487.2|9367.2|10
1652786810000|2022-05-17 11:26:50|9487.11|9367.11|9487.59|9367.59|9487.59|9367.59|9487.11|9367.11|9
1652786820000|2022-05-17 11:27:00|9487.65|9367.65|9488.8|9368.8|9488.8|9368.8|9487.65|9367.65|9
1652786830000|2022-05-17 11:27:10|9488.93|9368.93|9489.63|9369.63|9489.82|9369.82|9488.87|9368.87|10
1652786840000|2022-05-17 11:27:20|9489.94|9369.94|9489.93|9369.93|9490.02|9370.02|9489.78|9369.78|10
1652786850000|2022-05-17 11:27:30|9489.85|9369.85|9490.2|9370.2|9490.42|9370.42|9489.82|9369.82|9
1652786860000|2022-05-17 11:27:40|9490.12|9370.12|9491.01|9371.01|9491.01|9371.01|9490.12|9370.12|10
1652786870000|2022-05-17 11:27:50|9490.97|9370.97|9489.69|9369.69|9491.13|9371.13|9489.69|9369.69|9
1652786880000|2022-05-17 11:28:00|9488.96|9368.96|9488.22|9368.22|9488.96|9368.96|9487.76|9367.76|10
1652786890000|2022-05-17 11:28:10|9488.45|9368.45|9489.53|9369.53|9489.53|9369.53|9488.12|9368.12|10
1652786900000|2022-05-17 11:28:20|9489.72|9369.72|9491.15|9371.15|9491.23|9371.23|9489.67|9369.67|9
1652786910000|2022-05-17 11:28:30|9490.96|9370.96|9491.69|9371.69|9491.69|9371.69|9490.96|9370.96|10
1652786920000|2022-05-17 11:28:40|9491.81|9371.81|9493.6|9373.6|9493.6|9373.6|9491.8|9371.8|8
1652786930000|2022-05-17 11:28:50|9493.52|9373.52|9493.9|9373.9|9493.9|9373.9|9493.52|9373.52|9
1652786940000|2022-05-17 11:29:00|9493.98|9373.98|9492.76|9372.76|9494.22|9374.22|9492.76|9372.76|9
1652786950000|2022-05-17 11:29:10|9492.49|9372.49|9491.37|9371.37|9492.49|9372.49|9491.37|9371.37|10
1652786960000|2022-05-17 11:29:20|9491.4|9371.4|9490.54|9370.54|9491.41|9371.41|9490.54|9370.54|9
1652786970000|2022-05-17 11:29:30|9490.53|9370.53|9489.46|9369.46|9490.53|9370.53|9489.46|9369.46|9
1652786980000|2022-05-17 11:29:40|9489.27|9369.27|9489.13|9369.13|9489.55|9369.55|9489.13|9369.13|8
1652786990000|2022-05-17 11:29:50|9489.02|9369.02|9487.74|9367.74|9489.02|9369.02|9487.74|9367.74|10
1652787000000|2022-05-17 11:30:00|9487.77|9367.77|9488.99|9368.99|9488.99|9368.99|9487.67|9367.67|9
1652787010000|2022-05-17 11:30:10|9489.84|9369.84|9489.71|9369.71|9489.89|9369.89|9489.23|9369.23|10
1652787020000|2022-05-17 11:30:20|9489.54|9369.54|9491.9|9371.9|9491.95|9371.95|9489.54|9369.54|10
1652787030000|2022-05-17 11:30:30|9491.98|9371.98|9492.44|9372.44|9492.72|9372.72|9491.93|9371.93|9
1652787040000|2022-05-17 11:30:40|9492.27|9372.27|9492.88|9372.88|9492.92|9372.92|9492.27|9372.27|9
1652787050000|2022-05-17 11:30:50|9492.66|9372.66|9492.58|9372.58|9492.97|9372.97|9492.48|9372.48|8
1652787060000|2022-05-17 11:31:00|9492.5|9372.5|9491.89|9371.89|9492.71|9372.71|9491.89|9371.89|9
1652787070000|2022-05-17 11:31:10|9491.91|9371.91|9490.53|9370.53|9492.32|9372.32|9490.53|9370.53|10
1652787080000|2022-05-17 11:31:20|9490.45|9370.45|9487.71|9367.71|9490.45|9370.45|9487.71|9367.71|9
1652787090000|2022-05-17 11:31:30|9487.44|9367.44|9485.64|9365.64|9487.44|9367.44|9485.56|9365.56|10
1652787100000|2022-05-17 11:31:40|9485.76|9365.76|9486.36|9366.36|9486.47|9366.47|9485.62|9365.62|10
1652787110000|2022-05-17 11:31:50|9486.02|9366.02|9484.2|9364.2|9486.02|9366.02|9484.2|9364.2|10
1652787120000|2022-05-17 11:32:00|9484.01|9364.01|9484.21|9364.21|9484.96|9364.96|9483.92|9363.92|10
1652787130000|2022-05-17 11:32:10|9484.23|9364.23|9482.23|9362.23|9484.23|9364.23|9482.23|9362.23|9
1652787140000|2022-05-17 11:32:20|9481.87|9361.87|9479.55|9359.55|9481.87|9361.87|9479.55|9359.55|10
1652787150000|2022-05-17 11:32:30|9478.87|9358.87|9478.47|9358.47|9479.11|9359.11|9478.34|9358.34|10
1652787160000|2022-05-17 11:32:40|9478.3|9358.3|9477.48|9357.48|9478.3|9358.3|9476.87|9356.87|10
1652787170000|2022-05-17 11:32:50|9476.59|9356.59|9474.75|9354.75|9476.59|9356.59|9474.75|9354.75|10
1652787180000|2022-05-17 11:33:00|9474.69|9354.69|9473.59|9353.59|9474.82|9354.82|9473.59|9353.59|10
1652787190000|2022-05-17 11:33:10|9473.35|9353.35|9472.61|9352.61|9473.47|9353.47|9472.61|9352.61|10
1652787200000|2022-05-17 11:33:20|9472.78|9352.78|9472.33|9352.33|9473.06|9353.06|9472|9352|10
1652787210000|2022-05-17 11:33:30|9472.67|9352.67|9472.07|9352.07|9472.67|9352.67|9472.07|9352.07|10
1652787220000|2022-05-17 11:33:40|9472.17|9352.17|9473.98|9353.98|9474.19|9354.19|9472.17|9352.17|10
1652787230000|2022-05-17 11:33:50|9474.68|9354.68|9474.75|9354.75|9475.36|9355.36|9474.18|9354.18|10
1652787240000|2022-05-17 11:34:00|9474.62|9354.62|9474.86|9354.86|9474.99|9354.99|9474.47|9354.47|10
1652787250000|2022-05-17 11:34:10|9474.68|9354.68|9473.67|9353.67|9474.68|9354.68|9473.67|9353.67|10
1652787260000|2022-05-17 11:34:20|9473.82|9353.82|9473.3|9353.3|9473.99|9353.99|9472.69|9352.69|10
1652787270000|2022-05-17 11:34:30|9473.19|9353.19|9471.94|9351.94|9473.19|9353.19|9471.52|9351.52|10
1652787280000|2022-05-17 11:34:40|9471.25|9351.25|9470.85|9350.85|9471.31|9351.31|9470.48|9350.48|10
1652787290000|2022-05-17 11:34:50|9470.99|9350.99|9470|9350|9470.99|9350.99|9469.72|9349.72|10
1652787300000|2022-05-17 11:35:00|9469.98|9349.98|9468.35|9348.35|9469.98|9349.98|9468.14|9348.14|10
1652787310000|2022-05-17 11:35:10|9468.05|9348.05|9468.75|9348.75|9468.75|9348.75|9467.94|9347.94|7
1652787320000|2022-05-17 11:35:20|9468.8|9348.8|9468.2|9348.2|9468.83|9348.83|9468.15|9348.15|10
1652787330000|2022-05-17 11:35:30|9467.2|9347.2|9465.99|9345.99|9467.25|9347.25|9465.99|9345.99|9
1652787340000|2022-05-17 11:35:40|9465.21|9345.21|9465.35|9345.35|9465.37|9345.37|9464.87|9344.87|10
1652787350000|2022-05-17 11:35:50|9465.12|9345.12|9459.35|9339.35|9465.21|9345.21|9459.35|9339.35|10
1652787360000|2022-05-17 11:36:00|9458.44|9338.44|9457.24|9337.24|9458.66|9338.66|9457.24|9337.24|10
1652787370000|2022-05-17 11:36:10|9457.59|9337.59|9457.14|9337.14|9457.87|9337.87|9456.78|9336.78|10
1652787380000|2022-05-17 11:36:20|9458.2|9338.2|9458.92|9338.92|9458.98|9338.98|9457.98|9337.98|9
1652787390000|2022-05-17 11:36:30|9458.9|9338.9|9454.89|9334.89|9458.9|9338.9|9454.89|9334.89|10
1652787400000|2022-05-17 11:36:40|9455.45|9335.45|9453.5|9333.5|9455.45|9335.45|9453.38|9333.38|10
1652787410000|2022-05-17 11:36:50|9453.92|9333.92|9449.92|9329.92|9453.92|9333.92|9449.92|9329.92|10
1652787420000|2022-05-17 11:37:00|9449.61|9329.61|9444.97|9324.97|9449.61|9329.61|9444.97|9324.97|10
1652787430000|2022-05-17 11:37:10|9444.73|9324.73|9443.52|9323.52|9444.91|9324.91|9443.24|9323.24|10
1652787440000|2022-05-17 11:37:20|9443.54|9323.54|9446.48|9326.48|9446.48|9326.48|9443.32|9323.32|10
1652787450000|2022-05-17 11:37:30|9447.2|9327.2|9452.48|9332.48|9452.53|9332.53|9447.2|9327.2|10
1652787460000|2022-05-17 11:37:40|9452.39|9332.39|9454.28|9334.28|9455.13|9335.13|9452.39|9332.39|10
1652787470000|2022-05-17 11:37:50|9454.53|9334.53|9458.08|9338.08|9458.18|9338.18|9454.53|9334.53|10
1652787480000|2022-05-17 11:38:00|9458.12|9338.12|9455.59|9335.59|9458.12|9338.12|9455.59|9335.59|9
1652787490000|2022-05-17 11:38:10|9455.55|9335.55|9454.67|9334.67|9455.55|9335.55|9454.67|9334.67|10
1652787500000|2022-05-17 11:38:20|9454.81|9334.81|9454.63|9334.63|9455.16|9335.16|9454.29|9334.29|10
1652787510000|2022-05-17 11:38:30|9454.59|9334.59|9453.05|9333.05|9454.59|9334.59|9452.59|9332.59|10
1652787520000|2022-05-17 11:38:40|9453.44|9333.44|9454.07|9334.07|9454.37|9334.37|9453.43|9333.43|10
1652787530000|2022-05-17 11:38:50|9453.71|9333.71|9451.7|9331.7|9454.21|9334.21|9451.7|9331.7|10
1652787540000|2022-05-17 11:39:00|9452.16|9332.16|9447.2|9327.2|9453.32|9333.32|9446.99|9326.99|10
1652787550000|2022-05-17 11:39:10|9444.53|9324.53|9442.93|9322.93|9444.53|9324.53|9442.76|9322.76|10
1652787560000|2022-05-17 11:39:20|9442.21|9322.21|9446.03|9326.03|9446.03|9326.03|9442.21|9322.21|10
1652787570000|2022-05-17 11:39:30|9446.59|9326.59|9446.66|9326.66|9446.82|9326.82|9446.16|9326.16|10
1652787580000|2022-05-17 11:39:40|9446.8|9326.8|9445.9|9325.9|9447.18|9327.18|9445.9|9325.9|10
1652787590000|2022-05-17 11:39:50|9445.93|9325.93|9443.95|9323.95|9445.93|9325.93|9443.89|9323.89|10
1652787600000|2022-05-17 11:40:00|9443.86|9323.86|9439.86|9319.86|9443.86|9323.86|9439.86|9319.86|10
1652787610000|2022-05-17 11:40:10|9440.75|9320.75|9441.43|9321.43|9441.43|9321.43|9440.27|9320.27|10
1652787620000|2022-05-17 11:40:20|9441.87|9321.87|9442.11|9322.11|9442.21|9322.21|9441.87|9321.87|10
1652787630000|2022-05-17 11:40:30|9442.07|9322.07|9442.91|9322.91|9442.91|9322.91|9441.83|9321.83|10
1652787640000|2022-05-17 11:40:40|9442.82|9322.82|9441.23|9321.23|9443.08|9323.08|9441.23|9321.23|10
1652787650000|2022-05-17 11:40:50|9441.36|9321.36|9439.98|9319.98|9441.36|9321.36|9439.98|9319.98|10
1652787660000|2022-05-17 11:41:00|9440.07|9320.07|9440.57|9320.57|9440.57|9320.57|9439.94|9319.94|9
1652787670000|2022-05-17 11:41:10|9440.05|9320.05|9438.89|9318.89|9440.06|9320.06|9438.89|9318.89|10
1652787680000|2022-05-17 11:41:20|9438.81|9318.81|9438.9|9318.9|9439.44|9319.44|9438.81|9318.81|10
1652787690000|2022-05-17 11:41:30|9438.75|9318.75|9439.27|9319.27|9439.36|9319.36|9438.71|9318.71|10
1652787700000|2022-05-17 11:41:40|9439.53|9319.53|9438.99|9318.99|9439.53|9319.53|9438.94|9318.94|10
1652787710000|2022-05-17 11:41:50|9438.93|9318.93|9438.92|9318.92|9438.97|9318.97|9438.63|9318.63|10
1652787720000|2022-05-17 11:42:00|9439.02|9319.02|9439.34|9319.34|9439.8|9319.8|9438.83|9318.83|10
1652787730000|2022-05-17 11:42:10|9439.83|9319.83|9442.47|9322.47|9442.47|9322.47|9439.83|9319.83|10
1652787740000|2022-05-17 11:42:20|9442.06|9322.06|9442.39|9322.39|9442.39|9322.39|9441.68|9321.68|10
1652787750000|2022-05-17 11:42:30|9442.5|9322.5|9443.64|9323.64|9443.64|9323.64|9442.5|9322.5|10
1652787760000|2022-05-17 11:42:40|9443.76|9323.76|9444.41|9324.41|9444.83|9324.83|9443.76|9323.76|10
1652787770000|2022-05-17 11:42:50|9444.76|9324.76|9447.56|9327.56|9447.56|9327.56|9444.76|9324.76|10
1652787780000|2022-05-17 11:43:00|9448.31|9328.31|9447.94|9327.94|9448.68|9328.68|9447.94|9327.94|9
1652787790000|2022-05-17 11:43:10|9447.91|9327.91|9447.9|9327.9|9447.97|9327.97|9447.14|9327.14|10
1652787800000|2022-05-17 11:43:20|9448.02|9328.02|9448.83|9328.83|9448.83|9328.83|9448.01|9328.01|10
1652787810000|2022-05-17 11:43:30|9448.79|9328.79|9448.98|9328.98|9449.06|9329.06|9448.79|9328.79|9
1652787820000|2022-05-17 11:43:40|9449.06|9329.06|9448.04|9328.04|9449.12|9329.12|9448.04|9328.04|9
1652787830000|2022-05-17 11:43:50|9448.73|9328.73|9449.18|9329.18|9449.18|9329.18|9448.59|9328.59|10
1652787840000|2022-05-17 11:44:00|9449.31|9329.31|9450.95|9330.95|9450.95|9330.95|9449.18|9329.18|10
1652787850000|2022-05-17 11:44:10|9451.29|9331.29|9452.77|9332.77|9452.77|9332.77|9451.29|9331.29|10
1652787860000|2022-05-17 11:44:20|9453.01|9333.01|9450.58|9330.58|9453.11|9333.11|9450.58|9330.58|9
1652787870000|2022-05-17 11:44:30|9450.62|9330.62|9449.92|9329.92|9450.86|9330.86|9449.81|9329.81|10
1652787880000|2022-05-17 11:44:40|9449.53|9329.53|9449.28|9329.28|9449.62|9329.62|9449.24|9329.24|10
1652787890000|2022-05-17 11:44:50|9449.19|9329.19|9448.08|9328.08|9449.19|9329.19|9448.03|9328.03|10
1652787900000|2022-05-17 11:45:00|9448|9328|9448.43|9328.43|9448.43|9328.43|9447.82|9327.82|9
1652787910000|2022-05-17 11:45:10|9448.92|9328.92|9450.93|9330.93|9450.93|9330.93|9448.92|9328.92|10
1652787920000|2022-05-17 11:45:20|9450.72|9330.72|9451.66|9331.66|9451.72|9331.72|9450.72|9330.72|10
1652787930000|2022-05-17 11:45:30|9451.97|9331.97|9452.05|9332.05|9452.19|9332.19|9451.65|9331.65|10
1652787940000|2022-05-17 11:45:40|9451.82|9331.82|9452.25|9332.25|9452.74|9332.74|9451.09|9331.09|10
1652787950000|2022-05-17 11:45:50|9452.07|9332.07|9451.81|9331.81|9452.6|9332.6|9451.81|9331.81|10
1652787960000|2022-05-17 11:46:00|9452.58|9332.58|9451.95|9331.95|9452.58|9332.58|9451.95|9331.95|9
1652787970000|2022-05-17 11:46:10|9451.59|9331.59|9452.39|9332.39|9452.62|9332.62|9451.59|9331.59|10
1652787980000|2022-05-17 11:46:20|9452.67|9332.67|9452.98|9332.98|9452.98|9332.98|9452.4|9332.4|9
1652787990000|2022-05-17 11:46:30|9453.02|9333.02|9452.92|9332.92|9453.2|9333.2|9452.86|9332.86|9
1652788000000|2022-05-17 11:46:40|9453.07|9333.07|9453.51|9333.51|9453.61|9333.61|9453.03|9333.03|10
1652788010000|2022-05-17 11:46:50|9453.57|9333.57|9454.64|9334.64|9454.84|9334.84|9453.57|9333.57|10
1652788020000|2022-05-17 11:47:00|9454.63|9334.63|9454.36|9334.36|9454.63|9334.63|9454.12|9334.12|9
1652788030000|2022-05-17 11:47:10|9454.47|9334.47|9454.74|9334.74|9454.86|9334.86|9454.47|9334.47|8
1652788040000|2022-05-17 11:47:20|9454.77|9334.77|9455.97|9335.97|9455.97|9335.97|9454.77|9334.77|10
1652788050000|2022-05-17 11:47:30|9456.37|9336.37|9457.8|9337.8|9457.8|9337.8|9456.36|9336.36|10
1652788060000|2022-05-17 11:47:40|9457.86|9337.86|9459.38|9339.38|9459.42|9339.42|9457.86|9337.86|9
1652788070000|2022-05-17 11:47:50|9459.34|9339.34|9460.53|9340.53|9460.53|9340.53|9459.34|9339.34|9
1652788080000|2022-05-17 11:48:00|9460.62|9340.62|9460.66|9340.66|9460.66|9340.66|9460.19|9340.19|9
1652788090000|2022-05-17 11:48:10|9460.72|9340.72|9460.56|9340.56|9460.73|9340.73|9460.43|9340.43|9
1652788100000|2022-05-17 11:48:20|9460.99|9340.99|9462.06|9342.06|9462.07|9342.07|9460.99|9340.99|9
1652788110000|2022-05-17 11:48:30|9461.86|9341.86|9462.3|9342.3|9462.41|9342.41|9461.86|9341.86|10
1652788120000|2022-05-17 11:48:40|9462.31|9342.31|9460.97|9340.97|9462.31|9342.31|9460.97|9340.97|10
1652788130000|2022-05-17 11:48:50|9460.8|9340.8|9459.56|9339.56|9461.13|9341.13|9459.56|9339.56|10
1652788140000|2022-05-17 11:49:00|9459.49|9339.49|9459.02|9339.02|9459.51|9339.51|9459.02|9339.02|9
1652788150000|2022-05-17 11:49:10|9458.74|9338.74|9459.55|9339.55|9459.65|9339.65|9458.74|9338.74|10
1652788160000|2022-05-17 11:49:20|9459.58|9339.58|9459.56|9339.56|9459.72|9339.72|9459.45|9339.45|10
1652788170000|2022-05-17 11:49:30|9459.57|9339.57|9458.88|9338.88|9459.69|9339.69|9458.88|9338.88|9
1652788180000|2022-05-17 11:49:40|9458.68|9338.68|9458.22|9338.22|9458.84|9338.84|9458.22|9338.22|10
1652788190000|2022-05-17 11:49:50|9456.63|9336.63|9456.99|9336.99|9456.99|9336.99|9456.18|9336.18|9
1652788200000|2022-05-17 11:50:00|9456.97|9336.97|9457.56|9337.56|9457.56|9337.56|9456.92|9336.92|8
1652788210000|2022-05-17 11:50:10|9457.88|9337.88|9458.66|9338.66|9458.68|9338.68|9457.88|9337.88|8
1652788220000|2022-05-17 11:50:20|9458.65|9338.65|9458.22|9338.22|9458.84|9338.84|9458.22|9338.22|10
1652788230000|2022-05-17 11:50:30|9458.18|9338.18|9457.78|9337.78|9458.19|9338.19|9457.78|9337.78|8
1652788240000|2022-05-17 11:50:40|9457.77|9337.77|9456.87|9336.87|9457.8|9337.8|9456.87|9336.87|9
1652788250000|2022-05-17 11:50:50|9456.67|9336.67|9455.42|9335.42|9456.67|9336.67|9455.42|9335.42|9
1652788260000|2022-05-17 11:51:00|9455.34|9335.34|9453.11|9333.11|9455.34|9335.34|9453.11|9333.11|8
1652788270000|2022-05-17 11:51:10|9452.7|9332.7|9452.56|9332.56|9452.7|9332.7|9452.07|9332.07|9
1652788280000|2022-05-17 11:51:20|9452.44|9332.44|9452.48|9332.48|9452.57|9332.57|9452.4|9332.4|8
1652788290000|2022-05-17 11:51:30|9452.56|9332.56|9452.63|9332.63|9452.63|9332.63|9452.22|9332.22|8
1652788300000|2022-05-17 11:51:40|9452.59|9332.59|9452|9332|9452.59|9332.59|9451.63|9331.63|10
1652788310000|2022-05-17 11:51:50|9452.04|9332.04|9452.18|9332.18|9452.23|9332.23|9451.73|9331.73|10
1652788320000|2022-05-17 11:52:00|9452.09|9332.09|9452.4|9332.4|9452.4|9332.4|9451.95|9331.95|8
1652788330000|2022-05-17 11:52:10|9452.5|9332.5|9450.37|9330.37|9452.5|9332.5|9450.37|9330.37|10
1652788340000|2022-05-17 11:52:20|9450.38|9330.38|9448.1|9328.1|9450.38|9330.38|9448.1|9328.1|10
1652788350000|2022-05-17 11:52:30|9447.81|9327.81|9447.43|9327.43|9447.81|9327.81|9447.04|9327.04|10
1652788360000|2022-05-17 11:52:40|9447.32|9327.32|9446.46|9326.46|9447.32|9327.32|9446.46|9326.46|10
1652788370000|2022-05-17 11:52:50|9446.6|9326.6|9445.64|9325.64|9446.6|9326.6|9445.64|9325.64|9
1652788380000|2022-05-17 11:53:00|9445.01|9325.01|9444.42|9324.42|9445.01|9325.01|9444.42|9324.42|10
1652788390000|2022-05-17 11:53:10|9444.91|9324.91|9441.59|9321.59|9444.91|9324.91|9441.59|9321.59|10
1652788400000|2022-05-17 11:53:20|9441.75|9321.75|9442.43|9322.43|9442.43|9322.43|9441.7|9321.7|10
1652788410000|2022-05-17 11:53:30|9442.55|9322.55|9442.91|9322.91|9442.91|9322.91|9442.42|9322.42|9
1652788420000|2022-05-17 11:53:40|9443.16|9323.16|9444.29|9324.29|9444.29|9324.29|9443.16|9323.16|8
1652788430000|2022-05-17 11:53:50|9444.34|9324.34|9444.1|9324.1|9444.44|9324.44|9444.02|9324.02|10
1652788440000|2022-05-17 11:54:00|9444.25|9324.25|9444.23|9324.23|9444.25|9324.25|9443.58|9323.58|10
1652788450000|2022-05-17 11:54:10|9444.31|9324.31|9443.58|9323.58|9444.73|9324.73|9443.58|9323.58|9
1652788460000|2022-05-17 11:54:20|9443.44|9323.44|9443.14|9323.14|9443.46|9323.46|9443.14|9323.14|9
1652788470000|2022-05-17 11:54:30|9443.1|9323.1|9442.41|9322.41|9443.19|9323.19|9442.41|9322.41|9
1652788480000|2022-05-17 11:54:40|9442.15|9322.15|9442.76|9322.76|9442.76|9322.76|9442.04|9322.04|10
1652788490000|2022-05-17 11:54:50|9442.6|9322.6|9443.05|9323.05|9443.05|9323.05|9442.6|9322.6|8
1652788500000|2022-05-17 11:55:00|9443.34|9323.34|9443.98|9323.98|9443.98|9323.98|9443.29|9323.29|9
1652788510000|2022-05-17 11:55:10|9443.94|9323.94|9444.41|9324.41|9444.45|9324.45|9443.91|9323.91|9
1652788520000|2022-05-17 11:55:20|9444.36|9324.36|9443.01|9323.01|9444.46|9324.46|9443.01|9323.01|10
1652788530000|2022-05-17 11:55:30|9443.26|9323.26|9443.96|9323.96|9443.96|9323.96|9443|9323|8
1652788540000|2022-05-17 11:55:40|9443.95|9323.95|9444.32|9324.32|9444.52|9324.52|9443.79|9323.79|10
1652788550000|2022-05-17 11:55:50|9444.41|9324.41|9444.44|9324.44|9444.51|9324.51|9444.27|9324.27|10
1652788560000|2022-05-17 11:56:00|9444.36|9324.36|9443.58|9323.58|9444.37|9324.37|9443.58|9323.58|10
1652788570000|2022-05-17 11:56:10|9443.65|9323.65|9443.5|9323.5|9443.84|9323.84|9443.45|9323.45|10
1652788580000|2022-05-17 11:56:20|9443.46|9323.46|9442.96|9322.96|9443.46|9323.46|9442.96|9322.96|9
1652788590000|2022-05-17 11:56:30|9442.88|9322.88|9447.39|9327.39|9447.39|9327.39|9442.67|9322.67|10
1652788600000|2022-05-17 11:56:40|9447.9|9327.9|9452.47|9332.47|9452.49|9332.49|9447.9|9327.9|10
1652788610000|2022-05-17 11:56:50|9452.1|9332.1|9453.51|9333.51|9453.61|9333.61|9451.98|9331.98|9
1652788620000|2022-05-17 11:57:00|9453.34|9333.34|9454.01|9334.01|9454.16|9334.16|9453.34|9333.34|10
1652788630000|2022-05-17 11:57:10|9454.42|9334.42|9455.23|9335.23|9455.23|9335.23|9453.94|9333.94|10
1652788640000|2022-05-17 11:57:20|9455.54|9335.54|9456.79|9336.79|9456.79|9336.79|9455.54|9335.54|10
1652788650000|2022-05-17 11:57:30|9456.72|9336.72|9458.26|9338.26|9458.5|9338.5|9456.39|9336.39|9
1652788660000|2022-05-17 11:57:40|9457.72|9337.72|9459.74|9339.74|9459.74|9339.74|9457.19|9337.19|10
1652788670000|2022-05-17 11:57:50|9459.55|9339.55|9457.28|9337.28|9460|9340|9457.28|9337.28|10
1652788680000|2022-05-17 11:58:00|9456.31|9336.31|9456.24|9336.24|9456.83|9336.83|9455.57|9335.57|10
1652788690000|2022-05-17 11:58:10|9456.22|9336.22|9455.56|9335.56|9456.22|9336.22|9454.96|9334.96|10
1652788700000|2022-05-17 11:58:20|9455.42|9335.42|9455.27|9335.27|9455.78|9335.78|9454.48|9334.48|10
1652788710000|2022-05-17 11:58:30|9455.59|9335.59|9455.8|9335.8|9455.89|9335.89|9455.43|9335.43|10
1652788720000|2022-05-17 11:58:40|9455.32|9335.32|9453.97|9333.97|9455.37|9335.37|9453.97|9333.97|10
1652788730000|2022-05-17 11:58:50|9453.22|9333.22|9451.98|9331.98|9453.84|9333.84|9451.98|9331.98|10
1652788740000|2022-05-17 11:59:00|9452.77|9332.77|9451.22|9331.22|9452.77|9332.77|9451.22|9331.22|10
1652788750000|2022-05-17 11:59:10|9450.94|9330.94|9448.72|9328.72|9450.94|9330.94|9448.46|9328.46|10
1652788760000|2022-05-17 11:59:20|9448.85|9328.85|9447.9|9327.9|9448.9|9328.9|9447.9|9327.9|9
1652788770000|2022-05-17 11:59:30|9447.82|9327.82|9445.49|9325.49|9447.82|9327.82|9445.49|9325.49|10
1652788780000|2022-05-17 11:59:40|9445.59|9325.59|9443.31|9323.31|9445.59|9325.59|9443.26|9323.26|9
1652788790000|2022-05-17 11:59:50|9443.49|9323.49|9443.26|9323.26|9443.65|9323.65|9442.88|9322.88|9
1652788800000|2022-05-17 12:00:00|9443.12|9323.12|9441.05|9321.05|9443.12|9323.12|9441.05|9321.05|10
1652788810000|2022-05-17 12:00:10|9440.67|9320.67|9439.52|9319.52|9440.77|9320.77|9439.52|9319.52|10
1652788820000|2022-05-17 12:00:20|9440.5|9320.5|9440.22|9320.22|9440.5|9320.5|9439.55|9319.55|10
1652788830000|2022-05-17 12:00:30|9440.21|9320.21|9440.62|9320.62|9440.62|9320.62|9440.07|9320.07|10
1652788840000|2022-05-17 12:00:40|9440.66|9320.66|9441.28|9321.28|9441.28|9321.28|9440.66|9320.66|10
1652788850000|2022-05-17 12:00:50|9441.21|9321.21|9441.07|9321.07|9441.29|9321.29|9441.07|9321.07|10
1652788860000|2022-05-17 12:01:00|9441.04|9321.04|9441.37|9321.37|9441.93|9321.93|9441.03|9321.03|9
1652788870000|2022-05-17 12:01:10|9441.31|9321.31|9440.7|9320.7|9441.7|9321.7|9440.56|9320.56|10
1652788880000|2022-05-17 12:01:20|9440.46|9320.46|9439.37|9319.37|9440.55|9320.55|9438.78|9318.78|10
1652788890000|2022-05-17 12:01:30|9438.71|9318.71|9436.32|9316.32|9438.71|9318.71|9436.32|9316.32|10
1652788900000|2022-05-17 12:01:40|9436.05|9316.05|9434.4|9314.4|9436.05|9316.05|9434.4|9314.4|10
1652788910000|2022-05-17 12:01:50|9434.81|9314.81|9433.42|9313.42|9434.81|9314.81|9433.42|9313.42|9
1652788920000|2022-05-17 12:02:00|9433.49|9313.49|9433.31|9313.31|9433.55|9313.55|9432.55|9312.55|10
1652788930000|2022-05-17 12:02:10|9432.99|9312.99|9432.68|9312.68|9433.1|9313.1|9432.63|9312.63|10
1652788940000|2022-05-17 12:02:20|9432.36|9312.36|9432.32|9312.32|9432.53|9312.53|9431.95|9311.95|10
1652788950000|2022-05-17 12:02:30|9432.56|9312.56|9432.16|9312.16|9432.84|9312.84|9432.01|9312.01|10
1652788960000|2022-05-17 12:02:40|9432.11|9312.11|9430.27|9310.27|9432.36|9312.36|9430.27|9310.27|10
1652788970000|2022-05-17 12:02:50|9431.06|9311.06|9430.91|9310.91|9431.48|9311.48|9430.26|9310.26|10
1652788980000|2022-05-17 12:03:00|9430.28|9310.28|9433.36|9313.36|9433.36|9313.36|9430.28|9310.28|10
1652788990000|2022-05-17 12:03:10|9433.75|9313.75|9435.3|9315.3|9435.3|9315.3|9433.75|9313.75|10
1652789000000|2022-05-17 12:03:20|9435.26|9315.26|9436.02|9316.02|9436.22|9316.22|9435.26|9315.26|10
1652789010000|2022-05-17 12:03:30|9436.19|9316.19|9436.56|9316.56|9436.56|9316.56|9436.17|9316.17|10
1652789020000|2022-05-17 12:03:40|9436.92|9316.92|9436.84|9316.84|9437.13|9317.13|9436.79|9316.79|10
1652789030000|2022-05-17 12:03:50|9436.39|9316.39|9437.2|9317.2|9437.35|9317.35|9436.39|9316.39|10
1652789040000|2022-05-17 12:04:00|9437.36|9317.36|9437.27|9317.27|9437.46|9317.46|9437.24|9317.24|10
1652789050000|2022-05-17 12:04:10|9437.33|9317.33|9439.83|9319.83|9439.83|9319.83|9437.28|9317.28|9
1652789060000|2022-05-17 12:04:20|9441.03|9321.03|9444.09|9324.09|9444.09|9324.09|9440.23|9320.23|10
1652789070000|2022-05-17 12:04:30|9444.15|9324.15|9445.11|9325.11|9445.15|9325.15|9444.06|9324.06|10
1652789080000|2022-05-17 12:04:40|9445.22|9325.22|9446.32|9326.32|9446.36|9326.36|9445.22|9325.22|10
1652789090000|2022-05-17 12:04:50|9446.21|9326.21|9447.71|9327.71|9447.71|9327.71|9446.06|9326.06|10
1652789100000|2022-05-17 12:05:00|9447.76|9327.76|9446.57|9326.57|9447.76|9327.76|9446.47|9326.47|10
1652789110000|2022-05-17 12:05:10|9446.2|9326.2|9447.12|9327.12|9447.12|9327.12|9446.1|9326.1|10
1652789120000|2022-05-17 12:05:20|9446.86|9326.86|9446.93|9326.93|9447.08|9327.08|9446.69|9326.69|10
1652789130000|2022-05-17 12:05:30|9447.73|9327.73|9448.86|9328.86|9448.86|9328.86|9447.73|9327.73|10
1652789140000|2022-05-17 12:05:40|9449.42|9329.42|9450.63|9330.63|9450.64|9330.64|9449.42|9329.42|10
1652789150000|2022-05-17 12:05:50|9450.52|9330.52|9451.99|9331.99|9451.99|9331.99|9450.52|9330.52|10
1652789160000|2022-05-17 12:06:00|9452.38|9332.38|9451.6|9331.6|9452.51|9332.51|9451.6|9331.6|10
1652789170000|2022-05-17 12:06:10|9451.62|9331.62|9452.12|9332.12|9452.12|9332.12|9451.62|9331.62|10
1652789180000|2022-05-17 12:06:20|9452.03|9332.03|9451.19|9331.19|9452.52|9332.52|9451.19|9331.19|10
1652789190000|2022-05-17 12:06:30|9450.98|9330.98|9451.58|9331.58|9451.58|9331.58|9450.98|9330.98|10
1652789200000|2022-05-17 12:06:40|9451.62|9331.62|9452.55|9332.55|9452.58|9332.58|9451.62|9331.62|9
1652789210000|2022-05-17 12:06:50|9452.59|9332.59|9454.29|9334.29|9454.29|9334.29|9452.59|9332.59|10
1652789220000|2022-05-17 12:07:00|9454.24|9334.24|9455.88|9335.88|9455.88|9335.88|9454.24|9334.24|10
1652789230000|2022-05-17 12:07:10|9455.78|9335.78|9456.85|9336.85|9456.93|9336.93|9455.78|9335.78|10
1652789240000|2022-05-17 12:07:20|9456.79|9336.79|9457.49|9337.49|9457.49|9337.49|9456.6|9336.6|9
1652789250000|2022-05-17 12:07:30|9457.44|9337.44|9459.11|9339.11|9459.22|9339.22|9457.44|9337.44|9
1652789260000|2022-05-17 12:07:40|9459.12|9339.12|9460.51|9340.51|9460.55|9340.55|9459.12|9339.12|10
1652789270000|2022-05-17 12:07:50|9460.62|9340.62|9461.01|9341.01|9461.01|9341.01|9460.04|9340.04|10
1652789280000|2022-05-17 12:08:00|9461.16|9341.16|9463.9|9343.9|9463.9|9343.9|9461.16|9341.16|9
1652789290000|2022-05-17 12:08:10|9464.16|9344.16|9465.84|9345.84|9465.84|9345.84|9463.85|9343.85|10
1652789300000|2022-05-17 12:08:20|9465.99|9345.99|9466.83|9346.83|9466.98|9346.98|9465.99|9345.99|10
1652789310000|2022-05-17 12:08:30|9467.04|9347.04|9467.29|9347.29|9467.61|9347.61|9466.76|9346.76|10
1652789320000|2022-05-17 12:08:40|9467.38|9347.38|9469.07|9349.07|9469.11|9349.11|9467.38|9347.38|10
1652789330000|2022-05-17 12:08:50|9469.01|9349.01|9471.41|9351.41|9471.41|9351.41|9468.79|9348.79|10
1652789340000|2022-05-17 12:09:00|9471.12|9351.12|9471.61|9351.61|9471.61|9351.61|9470.97|9350.97|10
1652789350000|2022-05-17 12:09:10|9471.5|9351.5|9473.38|9353.38|9473.38|9353.38|9471.5|9351.5|10
1652789360000|2022-05-17 12:09:20|9473.93|9353.93|9472.95|9352.95|9474.12|9354.12|9472.95|9352.95|10
1652789370000|2022-05-17 12:09:30|9473.67|9353.67|9472.17|9352.17|9473.75|9353.75|9472.17|9352.17|10
1652789380000|2022-05-17 12:09:40|9471.57|9351.57|9474.64|9354.64|9474.85|9354.85|9471.57|9351.57|10
1652789390000|2022-05-17 12:09:50|9474.4|9354.4|9475.02|9355.02|9475.02|9355.02|9473.4|9353.4|10
1652789400000|2022-05-17 12:10:00|9475.07|9355.07|9475.58|9355.58|9475.76|9355.76|9474.7|9354.7|10
1652789410000|2022-05-17 12:10:10|9475.45|9355.45|9475.29|9355.29|9475.45|9355.45|9474.99|9354.99|10
1652789420000|2022-05-17 12:10:20|9475.14|9355.14|9476.89|9356.89|9476.89|9356.89|9475.14|9355.14|9
1652789430000|2022-05-17 12:10:30|9476.83|9356.83|9476.43|9356.43|9476.97|9356.97|9476.43|9356.43|10
1652789440000|2022-05-17 12:10:40|9476.11|9356.11|9475.18|9355.18|9476.11|9356.11|9474.98|9354.98|10
1652789450000|2022-05-17 12:10:50|9474.81|9354.81|9474.65|9354.65|9474.86|9354.86|9474.45|9354.45|9
1652789460000|2022-05-17 12:11:00|9474.54|9354.54|9475.94|9355.94|9475.94|9355.94|9474.4|9354.4|10
1652789470000|2022-05-17 12:11:10|9476.1|9356.1|9475.96|9355.96|9476.21|9356.21|9475.84|9355.84|7
1652789480000|2022-05-17 12:11:20|9476.12|9356.12|9476.32|9356.32|9476.43|9356.43|9476.07|9356.07|9
1652789490000|2022-05-17 12:11:30|9476.21|9356.21|9473.87|9353.87|9476.53|9356.53|9473.87|9353.87|9
1652789500000|2022-05-17 12:11:40|9473.69|9353.69|9470|9350|9473.69|9353.69|9470|9350|10
1652789510000|2022-05-17 12:11:50|9470.11|9350.11|9471.98|9351.98|9472.17|9352.17|9470.11|9350.11|10
1652789520000|2022-05-17 12:12:00|9472.07|9352.07|9472.59|9352.59|9472.87|9352.87|9471.96|9351.96|10
1652789530000|2022-05-17 12:12:10|9472.83|9352.83|9474.59|9354.59|9474.59|9354.59|9472.8|9352.8|10
1652789540000|2022-05-17 12:12:20|9474.68|9354.68|9476.5|9356.5|9476.5|9356.5|9474.68|9354.68|10
1652789550000|2022-05-17 12:12:30|9476.66|9356.66|9477.31|9357.31|9477.35|9357.35|9476.5|9356.5|9
1652789560000|2022-05-17 12:12:40|9477.23|9357.23|9476.82|9356.82|9477.32|9357.32|9476.82|9356.82|9
1652789570000|2022-05-17 12:12:50|9476.75|9356.75|9476.47|9356.47|9476.75|9356.75|9476.22|9356.22|10
1652789580000|2022-05-17 12:13:00|9476.26|9356.26|9475.69|9355.69|9476.3|9356.3|9475.69|9355.69|10
1652789590000|2022-05-17 12:13:10|9474.81|9354.81|9473.37|9353.37|9474.81|9354.81|9473.18|9353.18|9
1652789600000|2022-05-17 12:13:20|9473.48|9353.48|9473.66|9353.66|9474.01|9354.01|9473.48|9353.48|10
1652789610000|2022-05-17 12:13:30|9473.48|9353.48|9472.28|9352.28|9473.65|9353.65|9472.27|9352.27|9
1652789620000|2022-05-17 12:13:40|9472.19|9352.19|9471.51|9351.51|9472.25|9352.25|9471.23|9351.23|9
1652789630000|2022-05-17 12:13:50|9471.6|9351.6|9472.07|9352.07|9472.09|9352.09|9471.51|9351.51|10
1652789640000|2022-05-17 12:14:00|9472.3|9352.3|9474.61|9354.61|9474.61|9354.61|9472.3|9352.3|10
1652789650000|2022-05-17 12:14:10|9474.13|9354.13|9473.9|9353.9|9474.13|9354.13|9473.59|9353.59|10
1652789660000|2022-05-17 12:14:20|9473.78|9353.78|9475.66|9355.66|9475.66|9355.66|9473.5|9353.5|10
1652789670000|2022-05-17 12:14:30|9475.98|9355.98|9476.09|9356.09|9476.44|9356.44|9475.98|9355.98|10
1652789680000|2022-05-17 12:14:40|9476.08|9356.08|9475.54|9355.54|9476.22|9356.22|9475.44|9355.44|9
1652789690000|2022-05-17 12:14:50|9475.56|9355.56|9473.87|9353.87|9475.56|9355.56|9473.87|9353.87|10
1652789700000|2022-05-17 12:15:00|9473.76|9353.76|9475.16|9355.16|9475.16|9355.16|9473.76|9353.76|9
1652789710000|2022-05-17 12:15:10|9475.3|9355.3|9474.5|9354.5|9475.58|9355.58|9474.5|9354.5|10
1652789720000|2022-05-17 12:15:20|9474.58|9354.58|9473.83|9353.83|9474.58|9354.58|9473.4|9353.4|9
1652789730000|2022-05-17 12:15:30|9473.92|9353.92|9474.16|9354.16|9474.28|9354.28|9473.83|9353.83|9
1652789740000|2022-05-17 12:15:40|9474.15|9354.15|9473.76|9353.76|9474.15|9354.15|9473.14|9353.14|10
1652789750000|2022-05-17 12:15:50|9473.87|9353.87|9475.03|9355.03|9475.03|9355.03|9473.86|9353.86|9
1652789760000|2022-05-17 12:16:00|9475.01|9355.01|9474.03|9354.03|9475.01|9355.01|9474|9354|10
1652789770000|2022-05-17 12:16:10|9474.07|9354.07|9474.24|9354.24|9474.37|9354.37|9473.65|9353.65|10
1652789780000|2022-05-17 12:16:20|9474.32|9354.32|9473.7|9353.7|9474.42|9354.42|9473.7|9353.7|10
1652789790000|2022-05-17 12:16:30|9473.57|9353.57|9473.57|9353.57|9473.7|9353.7|9473.33|9353.33|10
1652789800000|2022-05-17 12:16:40|9473.44|9353.44|9474.57|9354.57|9474.57|9354.57|9473.44|9353.44|10
1652789810000|2022-05-17 12:16:50|9474.73|9354.73|9473.24|9353.24|9474.73|9354.73|9473.16|9353.16|10
1652789820000|2022-05-17 12:17:00|9473.08|9353.08|9472.58|9352.58|9473.08|9353.08|9472.58|9352.58|10
1652789830000|2022-05-17 12:17:10|9472.79|9352.79|9473.67|9353.67|9473.67|9353.67|9472.72|9352.72|9
1652789840000|2022-05-17 12:17:20|9473.73|9353.73|9473.99|9353.99|9473.99|9353.99|9473.53|9353.53|10
1652789850000|2022-05-17 12:17:30|9473.96|9353.96|9475.55|9355.55|9475.71|9355.71|9473.96|9353.96|9
1652789860000|2022-05-17 12:17:40|9475.59|9355.59|9475.37|9355.37|9475.61|9355.61|9475.04|9355.04|10
1652789870000|2022-05-17 12:17:50|9475.24|9355.24|9475.62|9355.62|9475.62|9355.62|9475.17|9355.17|9
1652789880000|2022-05-17 12:18:00|9475.68|9355.68|9475.96|9355.96|9476.24|9356.24|9475.68|9355.68|10
1652789890000|2022-05-17 12:18:10|9478.31|9358.31|9494.54|9374.54|9494.54|9374.54|9478.31|9358.31|9
1652789900000|2022-05-17 12:18:20|9494.41|9374.41|9498.6|9378.6|9498.7|9378.7|9494.23|9374.23|10
1652789910000|2022-05-17 12:18:30|9498.25|9378.25|9498|9378|9498.77|9378.77|9498|9378|10
1652789920000|2022-05-17 12:18:40|9497.7|9377.7|9497.95|9377.95|9498.61|9378.61|9497.7|9377.7|10
1652789930000|2022-05-17 12:18:50|9498.22|9378.22|9496.83|9376.83|9498.23|9378.23|9496.83|9376.83|10
1652789940000|2022-05-17 12:19:00|9496.76|9376.76|9496.12|9376.12|9497.11|9377.11|9496.12|9376.12|10
1652789950000|2022-05-17 12:19:10|9496.46|9376.46|9495.1|9375.1|9496.46|9376.46|9495.1|9375.1|8
1652789960000|2022-05-17 12:19:20|9495.31|9375.31|9496.87|9376.87|9496.87|9376.87|9495.31|9375.31|8
1652789970000|2022-05-17 12:19:30|9496.81|9376.81|9497.86|9377.86|9498.95|9378.95|9496.77|9376.77|10
1652789980000|2022-05-17 12:19:40|9497.71|9377.71|9497.14|9377.14|9497.71|9377.71|9497.04|9377.04|9
1652789990000|2022-05-17 12:19:50|9497.27|9377.27|9497.58|9377.58|9497.64|9377.64|9497.03|9377.03|10
1652790000000|2022-05-17 12:20:00|9497.57|9377.57|9497.7|9377.7|9497.7|9377.7|9497.14|9377.14|10
1652790010000|2022-05-17 12:20:10|9497.75|9377.75|9498.22|9378.22|9498.22|9378.22|9497.67|9377.67|10
1652790020000|2022-05-17 12:20:20|9498.35|9378.35|9498.73|9378.73|9498.73|9378.73|9498.25|9378.25|10
1652790030000|2022-05-17 12:20:30|9498.43|9378.43|9498.15|9378.15|9498.54|9378.54|9497.88|9377.88|10
1652790040000|2022-05-17 12:20:40|9498.16|9378.16|9496.77|9376.77|9498.16|9378.16|9496.77|9376.77|9
1652790050000|2022-05-17 12:20:50|9496.88|9376.88|9497.01|9377.01|9497.01|9377.01|9496.71|9376.71|10
1652790060000|2022-05-17 12:21:00|9496.97|9376.97|9496.63|9376.63|9497.02|9377.02|9496.63|9376.63|10
1652790070000|2022-05-17 12:21:10|9496.69|9376.69|9498.49|9378.49|9498.49|9378.49|9496.69|9376.69|9
1652790080000|2022-05-17 12:21:20|9498.51|9378.51|9503.8|9383.8|9503.8|9383.8|9498.51|9378.51|10
1652790090000|2022-05-17 12:21:30|9504|9384|9505.56|9385.56|9505.97|9385.97|9503.75|9383.75|10
1652790100000|2022-05-17 12:21:40|9506.13|9386.13|9507.5|9387.5|9507.5|9387.5|9506.03|9386.03|10
1652790110000|2022-05-17 12:21:50|9507.61|9387.61|9508.38|9388.38|9508.38|9388.38|9507.58|9387.58|8
1652790120000|2022-05-17 12:22:00|9508.47|9388.47|9508.87|9388.87|9508.87|9388.87|9508.47|9388.47|10
1652790130000|2022-05-17 12:22:10|9508.95|9388.95|9510.63|9390.63|9510.98|9390.98|9508.95|9388.95|10
1652790140000|2022-05-17 12:22:20|9510.66|9390.66|9510.69|9390.69|9510.93|9390.93|9510.3|9390.3|10
1652790150000|2022-05-17 12:22:30|9510.92|9390.92|9511.63|9391.63|9511.63|9391.63|9510.92|9390.92|10
1652790160000|2022-05-17 12:22:40|9511.69|9391.69|9511.92|9391.92|9511.92|9391.92|9511.43|9391.43|10
1652790170000|2022-05-17 12:22:50|9511.9|9391.9|9513.74|9393.74|9513.74|9393.74|9511.9|9391.9|9
1652790180000|2022-05-17 12:23:00|9513.76|9393.76|9513.23|9393.23|9513.77|9393.77|9512.92|9392.92|10
1652790190000|2022-05-17 12:23:10|9513.59|9393.59|9518.04|9398.04|9518.04|9398.04|9513.59|9393.59|10
1652790200000|2022-05-17 12:23:20|9519.17|9399.17|9527.86|9407.86|9527.86|9407.86|9519.17|9399.17|9
1652790210000|2022-05-17 12:23:30|9527.68|9407.68|9528.52|9408.52|9528.66|9408.66|9527.68|9407.68|10
1652790220000|2022-05-17 12:23:40|9528.58|9408.58|9528.52|9408.52|9529.18|9409.18|9528.35|9408.35|9
1652790230000|2022-05-17 12:23:50|9528.58|9408.58|9527.01|9407.01|9528.58|9408.58|9526.81|9406.81|10
1652790240000|2022-05-17 12:24:00|9526.99|9406.99|9528.23|9408.23|9528.23|9408.23|9526.99|9406.99|9
1652790250000|2022-05-17 12:24:10|9528.02|9408.02|9529.39|9409.39|9529.39|9409.39|9527.51|9407.51|9
1652790260000|2022-05-17 12:24:20|9529.44|9409.44|9536.21|9416.21|9536.21|9416.21|9529.44|9409.44|10
1652790270000|2022-05-17 12:24:30|9535.96|9415.96|9536.28|9416.28|9536.96|9416.96|9535.72|9415.72|10
1652790280000|2022-05-17 12:24:40|9537.13|9417.13|9538.93|9418.93|9538.93|9418.93|9536.96|9416.96|10
1652790290000|2022-05-17 12:24:50|9539.11|9419.11|9539.58|9419.58|9539.8|9419.8|9539.11|9419.11|7
1652790300000|2022-05-17 12:25:00|9539.29|9419.29|9537.05|9417.05|9539.29|9419.29|9537.05|9417.05|10
1652790310000|2022-05-17 12:25:10|9536.78|9416.78|9535.84|9415.84|9537.04|9417.04|9535.73|9415.73|10
1652790320000|2022-05-17 12:25:20|9536.05|9416.05|9534.18|9414.18|9536.25|9416.25|9534.18|9414.18|9
1652790330000|2022-05-17 12:25:30|9534.3|9414.3|9533.8|9413.8|9534.3|9414.3|9533.43|9413.43|10
1652790340000|2022-05-17 12:25:40|9533.75|9413.75|9532.45|9412.45|9533.75|9413.75|9532.45|9412.45|10
1652790350000|2022-05-17 12:25:50|9532.47|9412.47|9532.36|9412.36|9532.75|9412.75|9532.19|9412.19|9
1652790360000|2022-05-17 12:26:00|9532.45|9412.45|9529.93|9409.93|9532.45|9412.45|9529.93|9409.93|10
1652790370000|2022-05-17 12:26:10|9528.97|9408.97|9528.12|9408.12|9529.04|9409.04|9527.44|9407.44|10
1652790380000|2022-05-17 12:26:20|9528.34|9408.34|9529.86|9409.86|9530.36|9410.36|9528.34|9408.34|9
1652790390000|2022-05-17 12:26:30|9529.79|9409.79|9529.86|9409.86|9530.5|9410.5|9529.79|9409.79|10
1652790400000|2022-05-17 12:26:40|9529.53|9409.53|9527.6|9407.6|9529.53|9409.53|9527.6|9407.6|10
1652790410000|2022-05-17 12:26:50|9527.93|9407.93|9528.68|9408.68|9528.68|9408.68|9527.93|9407.93|9
1652790420000|2022-05-17 12:27:00|9528.44|9408.44|9528.62|9408.62|9528.74|9408.74|9528.43|9408.43|10
1652790430000|2022-05-17 12:27:10|9528.59|9408.59|9527.62|9407.62|9528.9|9408.9|9527.62|9407.62|9
1652790440000|2022-05-17 12:27:20|9527.6|9407.6|9525.87|9405.87|9527.73|9407.73|9525.87|9405.87|10
1652790450000|2022-05-17 12:27:30|9525.82|9405.82|9523.87|9403.87|9525.82|9405.82|9523.75|9403.75|10
1652790460000|2022-05-17 12:27:40|9523.7|9403.7|9522.93|9402.93|9523.7|9403.7|9522.7|9402.7|10
1652790470000|2022-05-17 12:27:50|9522.32|9402.32|9522.27|9402.27|9522.99|9402.99|9522.21|9402.21|10
1652790480000|2022-05-17 12:28:00|9522.12|9402.12|9522.47|9402.47|9522.52|9402.52|9521.9|9401.9|10
1652790490000|2022-05-17 12:28:10|9522.44|9402.44|9522.28|9402.28|9522.74|9402.74|9522.18|9402.18|10
1652790500000|2022-05-17 12:28:20|9522.29|9402.29|9520.65|9400.65|9522.29|9402.29|9520.65|9400.65|10
1652790510000|2022-05-17 12:28:30|9520.73|9400.73|9520.36|9400.36|9520.76|9400.76|9520.2|9400.2|10
1652790520000|2022-05-17 12:28:40|9520.31|9400.31|9520.36|9400.36|9520.54|9400.54|9520.22|9400.22|10
1652790530000|2022-05-17 12:28:50|9520.39|9400.39|9520.02|9400.02|9520.64|9400.64|9520.02|9400.02|10
1652790540000|2022-05-17 12:29:00|9519.33|9399.33|9518.12|9398.12|9519.33|9399.33|9518.12|9398.12|10
1652790550000|2022-05-17 12:29:10|9518.11|9398.11|9512.63|9392.63|9518.16|9398.16|9512.37|9392.37|10
1652790560000|2022-05-17 12:29:20|9512.06|9392.06|9512.68|9392.68|9512.85|9392.85|9511.9|9391.9|9
1652790570000|2022-05-17 12:29:30|9512.57|9392.57|9515.64|9395.64|9515.84|9395.84|9512.57|9392.57|10
1652790580000|2022-05-17 12:29:40|9515.73|9395.73|9520.38|9400.38|9520.38|9400.38|9515.71|9395.71|10
1652790590000|2022-05-17 12:29:50|9520.68|9400.68|9523.41|9403.41|9523.72|9403.72|9520.68|9400.68|10
1652790600000|2022-05-17 12:30:00|9523.17|9403.17|9525.41|9405.41|9526.53|9406.53|9523.17|9403.17|10
1652790610000|2022-05-17 12:30:10|9525.39|9405.39|9525.86|9405.86|9527.2|9407.2|9525.3|9405.3|10
1652790620000|2022-05-17 12:30:20|9525.75|9405.75|9521.82|9401.82|9525.75|9405.75|9521.82|9401.82|9
1652790630000|2022-05-17 12:30:30|9522.34|9402.34|9523.9|9403.9|9523.9|9403.9|9522.22|9402.22|10
1652790640000|2022-05-17 12:30:40|9523.75|9403.75|9523.48|9403.48|9524.55|9404.55|9523.48|9403.48|10
1652790650000|2022-05-17 12:30:50|9523.34|9403.34|9520.63|9400.63|9523.34|9403.34|9520.49|9400.49|10
1652790660000|2022-05-17 12:31:00|9520.5|9400.5|9518.39|9398.39|9520.5|9400.5|9518.39|9398.39|10
1652790670000|2022-05-17 12:31:10|9518.77|9398.77|9517.79|9397.79|9518.77|9398.77|9517.15|9397.15|10
1652790680000|2022-05-17 12:31:20|9517.65|9397.65|9516.37|9396.37|9518.08|9398.08|9516.37|9396.37|10
1652790690000|2022-05-17 12:31:30|9515.45|9395.45|9514.9|9394.9|9515.45|9395.45|9514.88|9394.88|10
1652790700000|2022-05-17 12:31:40|9514.67|9394.67|9512.76|9392.76|9514.67|9394.67|9512.76|9392.76|10
1652790710000|2022-05-17 12:31:50|9512.4|9392.4|9511.22|9391.22|9512.4|9392.4|9511.02|9391.02|10
1652790720000|2022-05-17 12:32:00|9511.16|9391.16|9509.64|9389.64|9511.16|9391.16|9509.58|9389.58|10
1652790730000|2022-05-17 12:32:10|9509.49|9389.49|9506.71|9386.71|9509.49|9389.49|9506.65|9386.65|10
1652790740000|2022-05-17 12:32:20|9506.7|9386.7|9508.4|9388.4|9508.4|9388.4|9506.61|9386.61|10
1652790750000|2022-05-17 12:32:30|9508.6|9388.6|9509.09|9389.09|9509.64|9389.64|9508.6|9388.6|10
1652790760000|2022-05-17 12:32:40|9509.47|9389.47|9509.42|9389.42|9509.62|9389.62|9509.02|9389.02|10
1652790770000|2022-05-17 12:32:50|9509.53|9389.53|9511.38|9391.38|9511.38|9391.38|9509.53|9389.53|10
1652790780000|2022-05-17 12:33:00|9511.37|9391.37|9512.08|9392.08|9512.08|9392.08|9510.81|9390.81|10
1652790790000|2022-05-17 12:33:10|9512.91|9392.91|9516.57|9396.57|9516.88|9396.88|9512.91|9392.91|10
1652790800000|2022-05-17 12:33:20|9516.32|9396.32|9515.71|9395.71|9516.58|9396.58|9515.43|9395.43|10
1652790810000|2022-05-17 12:33:30|9515.93|9395.93|9517.86|9397.86|9517.87|9397.87|9515.93|9395.93|9
1652790820000|2022-05-17 12:33:40|9517.76|9397.76|9518.26|9398.26|9518.28|9398.28|9517.76|9397.76|10
1652790830000|2022-05-17 12:33:50|9518.19|9398.19|9519.13|9399.13|9519.13|9399.13|9518.19|9398.19|9
1652790840000|2022-05-17 12:34:00|9519.58|9399.58|9521.62|9401.62|9521.62|9401.62|9519.58|9399.58|10
1652790850000|2022-05-17 12:34:10|9521.76|9401.76|9523.92|9403.92|9523.92|9403.92|9521.76|9401.76|10
1652790860000|2022-05-17 12:34:20|9524.32|9404.32|9524.88|9404.88|9524.99|9404.99|9524.15|9404.15|10
1652790870000|2022-05-17 12:34:30|9524.82|9404.82|9526.99|9406.99|9526.99|9406.99|9524.82|9404.82|10
1652790880000|2022-05-17 12:34:40|9527.08|9407.08|9527.59|9407.59|9527.96|9407.96|9527.03|9407.03|10
1652790890000|2022-05-17 12:34:50|9527.57|9407.57|9526.68|9406.68|9527.57|9407.57|9526.61|9406.61|9
1652790900000|2022-05-17 12:35:00|9526.28|9406.28|9528.32|9408.32|9528.32|9408.32|9526.28|9406.28|10
1652790910000|2022-05-17 12:35:10|9528.65|9408.65|9530.12|9410.12|9530.12|9410.12|9528.51|9408.51|9
1652790920000|2022-05-17 12:35:20|9530.19|9410.19|9532|9412|9532.02|9412.02|9530.19|9410.19|10
1652790930000|2022-05-17 12:35:30|9532.08|9412.08|9531.6|9411.6|9532.08|9412.08|9531.18|9411.18|10
1652790940000|2022-05-17 12:35:40|9531.98|9411.98|9533.03|9413.03|9533.03|9413.03|9531.98|9411.98|10
1652790950000|2022-05-17 12:35:50|9534.01|9414.01|9535.24|9415.24|9535.24|9415.24|9533.46|9413.46|10
1652790960000|2022-05-17 12:36:00|9535.1|9415.1|9540.34|9420.34|9540.34|9420.34|9535.1|9415.1|10
1652790970000|2022-05-17 12:36:10|9540.59|9420.59|9543.79|9423.79|9543.79|9423.79|9540.15|9420.15|10
1652790980000|2022-05-17 12:36:20|9543.71|9423.71|9550.88|9430.88|9550.88|9430.88|9543.71|9423.71|10
1652790990000|2022-05-17 12:36:30|9551.61|9431.61|9556.34|9436.34|9556.34|9436.34|9551.61|9431.61|10
1652791000000|2022-05-17 12:36:40|9555.84|9435.84|9556.34|9436.34|9556.34|9436.34|9555.84|9435.84|10
1652791010000|2022-05-17 12:36:50|9556.49|9436.49|9557.95|9437.95|9557.95|9437.95|9556.49|9436.49|10
1652791020000|2022-05-17 12:37:00|9558.24|9438.24|9559.14|9439.14|9559.46|9439.46|9557.35|9437.35|10
1652791030000|2022-05-17 12:37:10|9559.32|9439.32|9558.63|9438.63|9559.58|9439.58|9558.63|9438.63|10
1652791040000|2022-05-17 12:37:20|9558.7|9438.7|9561.33|9441.33|9561.33|9441.33|9558.18|9438.18|10
1652791050000|2022-05-17 12:37:30|9561.35|9441.35|9561.53|9441.53|9562.64|9442.64|9561.03|9441.03|10
1652791060000|2022-05-17 12:37:40|9561.88|9441.88|9564.97|9444.97|9564.97|9444.97|9561.21|9441.21|10
1652791070000|2022-05-17 12:37:50|9565.73|9445.73|9567.35|9447.35|9567.41|9447.41|9565.68|9445.68|10
1652791080000|2022-05-17 12:38:00|9566.92|9446.92|9570.14|9450.14|9570.72|9450.72|9566.92|9446.92|10
1652791090000|2022-05-17 12:38:10|9569.72|9449.72|9569.34|9449.34|9569.72|9449.72|9568.35|9448.35|9
1652791100000|2022-05-17 12:38:20|9568.85|9448.85|9567.3|9447.3|9568.85|9448.85|9567.3|9447.3|9
1652791110000|2022-05-17 12:38:30|9566.09|9446.09|9564.3|9444.3|9566.14|9446.14|9564.3|9444.3|9
1652791120000|2022-05-17 12:38:40|9564.19|9444.19|9565.59|9445.59|9565.59|9445.59|9564.04|9444.04|10
1652791130000|2022-05-17 12:38:50|9565.88|9445.88|9567.77|9447.77|9567.97|9447.97|9565.88|9445.88|10
1652791140000|2022-05-17 12:39:00|9567.81|9447.81|9568.97|9448.97|9569.02|9449.02|9567.57|9447.57|10
1652791150000|2022-05-17 12:39:10|9569.21|9449.21|9569.12|9449.12|9569.69|9449.69|9569.08|9449.08|10
1652791160000|2022-05-17 12:39:20|9569.24|9449.24|9568.71|9448.71|9569.24|9449.24|9568.62|9448.62|10
1652791170000|2022-05-17 12:39:30|9568.52|9448.52|9568.97|9448.97|9568.97|9448.97|9568.52|9448.52|10
1652791180000|2022-05-17 12:39:40|9569.33|9449.33|9568.03|9448.03|9569.57|9449.57|9568.03|9448.03|10
1652791190000|2022-05-17 12:39:50|9567.45|9447.45|9566.27|9446.27|9567.45|9447.45|9566.27|9446.27|9
1652791200000|2022-05-17 12:40:00|9566.58|9446.58|9564.69|9444.69|9566.58|9446.58|9564.69|9444.69|10
1652791210000|2022-05-17 12:40:10|9564.2|9444.2|9561.55|9441.55|9564.2|9444.2|9561.54|9441.54|10
1652791220000|2022-05-17 12:40:20|9561.05|9441.05|9560.27|9440.27|9561.11|9441.11|9560.23|9440.23|10
1652791230000|2022-05-17 12:40:30|9560.33|9440.33|9559.35|9439.35|9560.33|9440.33|9559.24|9439.24|10
1652791240000|2022-05-17 12:40:40|9559.31|9439.31|9558.08|9438.08|9559.31|9439.31|9558.08|9438.08|10
1652791250000|2022-05-17 12:40:50|9558.1|9438.1|9558.11|9438.11|9558.58|9438.58|9557.97|9437.97|10
1652791260000|2022-05-17 12:41:00|9558.15|9438.15|9559|9439|9559.07|9439.07|9558.15|9438.15|10
1652791270000|2022-05-17 12:41:10|9559.27|9439.27|9555.87|9435.87|9559.27|9439.27|9555.87|9435.87|10
1652791280000|2022-05-17 12:41:20|9554.61|9434.61|9552.4|9432.4|9554.61|9434.61|9552.08|9432.08|9
1652791290000|2022-05-17 12:41:30|9552.2|9432.2|9550.56|9430.56|9552.2|9432.2|9550.56|9430.56|10
1652791300000|2022-05-17 12:41:40|9550.88|9430.88|9550.68|9430.68|9550.88|9430.88|9550.1|9430.1|10
1652791310000|2022-05-17 12:41:50|9550.41|9430.41|9549.72|9429.72|9551.01|9431.01|9549.72|9429.72|10
1652791320000|2022-05-17 12:42:00|9549.49|9429.49|9547.76|9427.76|9549.49|9429.49|9547.45|9427.45|10
1652791330000|2022-05-17 12:42:10|9547.8|9427.8|9547.47|9427.47|9548.17|9428.17|9547.47|9427.47|9
1652791340000|2022-05-17 12:42:20|9547.01|9427.01|9547.65|9427.65|9547.65|9427.65|9546.89|9426.89|10
1652791350000|2022-05-17 12:42:30|9547.75|9427.75|9548.15|9428.15|9548.31|9428.31|9547.51|9427.51|9
1652791360000|2022-05-17 12:42:40|9548.26|9428.26|9548.92|9428.92|9549.28|9429.28|9548.16|9428.16|9
1652791370000|2022-05-17 12:42:50|9548.84|9428.84|9548.63|9428.63|9548.84|9428.84|9548.48|9428.48|9
1652791380000|2022-05-17 12:43:00|9548.5|9428.5|9548.56|9428.56|9548.94|9428.94|9548.5|9428.5|10
1652791390000|2022-05-17 12:43:10|9548.47|9428.47|9547.38|9427.38|9549.07|9429.07|9547.38|9427.38|9
1652791400000|2022-05-17 12:43:20|9547.32|9427.32|9546.62|9426.62|9547.32|9427.32|9546.6|9426.6|10
1652791410000|2022-05-17 12:43:30|9546.66|9426.66|9546.81|9426.81|9546.81|9426.81|9545.97|9425.97|10
1652791420000|2022-05-17 12:43:40|9546.97|9426.97|9547.43|9427.43|9547.73|9427.73|9546.97|9426.97|10
1652791430000|2022-05-17 12:43:50|9547.39|9427.39|9547.33|9427.33|9547.56|9427.56|9547.05|9427.05|9
1652791440000|2022-05-17 12:44:00|9547.13|9427.13|9546.97|9426.97|9547.13|9427.13|9546.75|9426.75|10
1652791450000|2022-05-17 12:44:10|9546.99|9426.99|9547.1|9427.1|9547.15|9427.15|9546.95|9426.95|10
1652791460000|2022-05-17 12:44:20|9547.02|9427.02|9546.62|9426.62|9547.07|9427.07|9546.62|9426.62|10
1652791470000|2022-05-17 12:44:30|9546.45|9426.45|9547.46|9427.46|9547.46|9427.46|9546.45|9426.45|9
1652791480000|2022-05-17 12:44:40|9547.41|9427.41|9549.56|9429.56|9549.56|9429.56|9547.41|9427.41|10
1652791490000|2022-05-17 12:44:50|9549.48|9429.48|9549.34|9429.34|9550.08|9430.08|9549.34|9429.34|9
1652791500000|2022-05-17 12:45:00|9549.33|9429.33|9550.09|9430.09|9550.17|9430.17|9549.15|9429.15|10
1652791510000|2022-05-17 12:45:10|9550.08|9430.08|9552.45|9432.45|9552.45|9432.45|9550.08|9430.08|10
1652791520000|2022-05-17 12:45:20|9552.36|9432.36|9554.57|9434.57|9554.57|9434.57|9552.36|9432.36|10
1652791530000|2022-05-17 12:45:30|9554.84|9434.84|9556.68|9436.68|9556.74|9436.74|9554.84|9434.84|9
1652791540000|2022-05-17 12:45:40|9556.59|9436.59|9555.84|9435.84|9556.69|9436.69|9555.84|9435.84|10
1652791550000|2022-05-17 12:45:50|9555.97|9435.97|9555.28|9435.28|9557.01|9437.01|9555.28|9435.28|10
1652791560000|2022-05-17 12:46:00|9555.04|9435.04|9553.21|9433.21|9555.04|9435.04|9553.14|9433.14|10
1652791570000|2022-05-17 12:46:10|9552.88|9432.88|9550.36|9430.36|9553.27|9433.27|9550.36|9430.36|10
1652791580000|2022-05-17 12:46:20|9549.4|9429.4|9547.69|9427.69|9549.4|9429.4|9547.69|9427.69|10
1652791590000|2022-05-17 12:46:30|9547.71|9427.71|9546.82|9426.82|9547.71|9427.71|9546.76|9426.76|10
1652791600000|2022-05-17 12:46:40|9546.91|9426.91|9546.02|9426.02|9546.91|9426.91|9545.97|9425.97|10
1652791610000|2022-05-17 12:46:50|9545.91|9425.91|9543.79|9423.79|9545.91|9425.91|9543.79|9423.79|10
1652791620000|2022-05-17 12:47:00|9543.51|9423.51|9543.22|9423.22|9543.62|9423.62|9542.88|9422.88|10
1652791630000|2022-05-17 12:47:10|9543.44|9423.44|9542.65|9422.65|9543.47|9423.47|9542.65|9422.65|10
1652791640000|2022-05-17 12:47:20|9543.1|9423.1|9543.02|9423.02|9543.27|9423.27|9542.73|9422.73|10
1652791650000|2022-05-17 12:47:30|9542.86|9422.86|9543.88|9423.88|9543.88|9423.88|9542.86|9422.86|9
1652791660000|2022-05-17 12:47:40|9543.9|9423.9|9545.57|9425.57|9545.62|9425.62|9543.9|9423.9|10
1652791670000|2022-05-17 12:47:50|9546.17|9426.17|9545.72|9425.72|9546.7|9426.7|9545.72|9425.72|9
1652791680000|2022-05-17 12:48:00|9545.55|9425.55|9545.92|9425.92|9546.17|9426.17|9545.55|9425.55|10
1652791690000|2022-05-17 12:48:10|9545.91|9425.91|9546.82|9426.82|9546.82|9426.82|9545.73|9425.73|10
1652791700000|2022-05-17 12:48:20|9546.84|9426.84|9548.2|9428.2|9548.2|9428.2|9546.84|9426.84|9
1652791710000|2022-05-17 12:48:30|9548.3|9428.3|9551.12|9431.12|9551.12|9431.12|9548.3|9428.3|10
1652791720000|2022-05-17 12:48:40|9551.49|9431.49|9552.27|9432.27|9552.29|9432.29|9551.47|9431.47|10
1652791730000|2022-05-17 12:48:50|9552.07|9432.07|9552.79|9432.79|9553.63|9433.63|9552.07|9432.07|10
1652791740000|2022-05-17 12:49:00|9552.32|9432.32|9551.68|9431.68|9552.32|9432.32|9551.43|9431.43|10
1652791750000|2022-05-17 12:49:10|9551.48|9431.48|9550.72|9430.72|9551.48|9431.48|9550.72|9430.72|10
1652791760000|2022-05-17 12:49:20|9550.87|9430.87|9549.53|9429.53|9550.87|9430.87|9549.53|9429.53|9
1652791770000|2022-05-17 12:49:30|9548.28|9428.28|9546.05|9426.05|9548.28|9428.28|9546.05|9426.05|10
1652791780000|2022-05-17 12:49:40|9546.07|9426.07|9544.62|9424.62|9546.07|9426.07|9543.56|9423.56|10
1652791790000|2022-05-17 12:49:50|9544.24|9424.24|9543.92|9423.92|9544.24|9424.24|9543.51|9423.51|9
1652791800000|2022-05-17 12:50:00|9544.31|9424.31|9544.49|9424.49|9544.6|9424.6|9543.86|9423.86|10
1652791810000|2022-05-17 12:50:10|9544.02|9424.02|9543.45|9423.45|9544.02|9424.02|9543.32|9423.32|10
1652791820000|2022-05-17 12:50:20|9543.29|9423.29|9542.69|9422.69|9543.29|9423.29|9542.69|9422.69|10
1652791830000|2022-05-17 12:50:30|9542.8|9422.8|9543.51|9423.51|9543.51|9423.51|9542.38|9422.38|9
1652791840000|2022-05-17 12:50:40|9543.41|9423.41|9543.43|9423.43|9543.7|9423.7|9543.24|9423.24|8
1652791850000|2022-05-17 12:50:50|9543.32|9423.32|9543.73|9423.73|9544.08|9424.08|9543.29|9423.29|10
1652791860000|2022-05-17 12:51:00|9543.89|9423.89|9543.02|9423.02|9543.91|9423.91|9543.02|9423.02|10
1652791870000|2022-05-17 12:51:10|9543.18|9423.18|9542.91|9422.91|9543.22|9423.22|9542.91|9422.91|9
1652791880000|2022-05-17 12:51:20|9542.88|9422.88|9542.84|9422.84|9542.9|9422.9|9542.68|9422.68|8
1652791890000|2022-05-17 12:51:30|9542.83|9422.83|9543.2|9423.2|9543.2|9423.2|9542.25|9422.25|9
1652791900000|2022-05-17 12:51:40|9543.44|9423.44|9543.97|9423.97|9544.11|9424.11|9543.44|9423.44|10
1652791910000|2022-05-17 12:51:50|9544.02|9424.02|9544.84|9424.84|9544.84|9424.84|9543.99|9423.99|9
1652791920000|2022-05-17 12:52:00|9544.88|9424.88|9546.62|9426.62|9546.62|9426.62|9544.88|9424.88|10
1652791930000|2022-05-17 12:52:10|9546.72|9426.72|9548.57|9428.57|9548.76|9428.76|9546.72|9426.72|9
1652791940000|2022-05-17 12:52:20|9549.01|9429.01|9549.3|9429.3|9549.3|9429.3|9548.77|9428.77|10
1652791950000|2022-05-17 12:52:30|9548.48|9428.48|9544.98|9424.98|9549.05|9429.05|9544.98|9424.98|10
1652791960000|2022-05-17 12:52:40|9544.18|9424.18|9541.45|9421.45|9544.18|9424.18|9541.23|9421.23|10
1652791970000|2022-05-17 12:52:50|9541.23|9421.23|9540.45|9420.45|9541.35|9421.35|9540.45|9420.45|10
1652791980000|2022-05-17 12:53:00|9540.72|9420.72|9541.26|9421.26|9541.88|9421.88|9540.72|9420.72|9
1652791990000|2022-05-17 12:53:10|9540.69|9420.69|9538.53|9418.53|9540.69|9420.69|9538.53|9418.53|10
1652792000000|2022-05-17 12:53:20|9538.42|9418.42|9536.04|9416.04|9538.42|9418.42|9536.04|9416.04|10
1652792010000|2022-05-17 12:53:30|9535.82|9415.82|9534.1|9414.1|9535.82|9415.82|9534.1|9414.1|10
1652792020000|2022-05-17 12:53:40|9533.79|9413.79|9534.2|9414.2|9534.2|9414.2|9533.13|9413.13|10
1652792030000|2022-05-17 12:53:50|9534.12|9414.12|9532.79|9412.79|9534.46|9414.46|9532.79|9412.79|10
1652792040000|2022-05-17 12:54:00|9533.45|9413.45|9533.38|9413.38|9533.61|9413.61|9533.11|9413.11|10
1652792050000|2022-05-17 12:54:10|9533.71|9413.71|9533.12|9413.12|9534.03|9414.03|9533.12|9413.12|10
1652792060000|2022-05-17 12:54:20|9533.18|9413.18|9531.4|9411.4|9533.18|9413.18|9531.4|9411.4|10
1652792070000|2022-05-17 12:54:30|9531.36|9411.36|9531.54|9411.54|9532.36|9412.36|9531.36|9411.36|10
1652792080000|2022-05-17 12:54:40|9531.95|9411.95|9531.16|9411.16|9531.95|9411.95|9531.14|9411.14|10
1652792090000|2022-05-17 12:54:50|9530.87|9410.87|9530.09|9410.09|9530.91|9410.91|9529.76|9409.76|10
1652792100000|2022-05-17 12:55:00|9530.17|9410.17|9529.4|9409.4|9530.5|9410.5|9529.27|9409.27|10
1652792110000|2022-05-17 12:55:10|9529.41|9409.41|9529.04|9409.04|9529.86|9409.86|9528.79|9408.79|10
1652792120000|2022-05-17 12:55:20|9528.8|9408.8|9529.84|9409.84|9529.84|9409.84|9528.66|9408.66|9
1652792130000|2022-05-17 12:55:30|9529.51|9409.51|9528.7|9408.7|9529.51|9409.51|9528.7|9408.7|10
1652792140000|2022-05-17 12:55:40|9528.69|9408.69|9528.52|9408.52|9528.93|9408.93|9528.45|9408.45|10
1652792150000|2022-05-17 12:55:50|9528.54|9408.54|9528.7|9408.7|9528.78|9408.78|9528.47|9408.47|10
1652792160000|2022-05-17 12:56:00|9528.67|9408.67|9529.76|9409.76|9529.76|9409.76|9528.67|9408.67|10
1652792170000|2022-05-17 12:56:10|9529.78|9409.78|9530.52|9410.52|9530.63|9410.63|9529.71|9409.71|10
1652792180000|2022-05-17 12:56:20|9530.48|9410.48|9530.51|9410.51|9530.57|9410.57|9530.13|9410.13|10
1652792190000|2022-05-17 12:56:30|9530.29|9410.29|9529.96|9409.96|9530.54|9410.54|9529.96|9409.96|10
1652792200000|2022-05-17 12:56:40|9529.94|9409.94|9530.41|9410.41|9530.41|9410.41|9529.37|9409.37|9
1652792210000|2022-05-17 12:56:50|9530.59|9410.59|9530.92|9410.92|9530.92|9410.92|9530.4|9410.4|10
1652792220000|2022-05-17 12:57:00|9530.91|9410.91|9532.42|9412.42|9532.42|9412.42|9530.91|9410.91|10
1652792230000|2022-05-17 12:57:10|9532.33|9412.33|9533.55|9413.55|9533.55|9413.55|9531.93|9411.93|10
1652792240000|2022-05-17 12:57:20|9533.67|9413.67|9533.95|9413.95|9534.45|9414.45|9533.33|9413.33|10
1652792250000|2022-05-17 12:57:30|9533.99|9413.99|9533.62|9413.62|9534.25|9414.25|9533.5|9413.5|10
1652792260000|2022-05-17 12:57:40|9533.67|9413.67|9534.91|9414.91|9534.91|9414.91|9533.02|9413.02|10
1652792270000|2022-05-17 12:57:50|9534.68|9414.68|9536.12|9416.12|9536.12|9416.12|9534.68|9414.68|10
1652792280000|2022-05-17 12:58:00|9536.22|9416.22|9536.94|9416.94|9537.08|9417.08|9535.84|9415.84|10
1652792290000|2022-05-17 12:58:10|9536.93|9416.93|9536.86|9416.86|9536.93|9416.93|9536.3|9416.3|10
1652792300000|2022-05-17 12:58:20|9536.85|9416.85|9537.46|9417.46|9537.65|9417.65|9536.66|9416.66|10
1652792310000|2022-05-17 12:58:30|9537.6|9417.6|9536.24|9416.24|9537.6|9417.6|9536.24|9416.24|10
1652792320000|2022-05-17 12:58:40|9536.38|9416.38|9538.2|9418.2|9538.2|9418.2|9536.29|9416.29|10
1652792330000|2022-05-17 12:58:50|9537.84|9417.84|9540.08|9420.08|9540.65|9420.65|9537.84|9417.84|10
1652792340000|2022-05-17 12:59:00|9540.97|9420.97|9541.27|9421.27|9541.27|9421.27|9540.38|9420.38|9
1652792350000|2022-05-17 12:59:10|9541.14|9421.14|9544.61|9424.61|9544.61|9424.61|9540.71|9420.71|10
1652792360000|2022-05-17 12:59:20|9547.85|9427.85|9554.47|9434.47|9554.47|9434.47|9547.59|9427.59|10
1652792370000|2022-05-17 12:59:30|9552.97|9432.97|9556.33|9436.33|9556.33|9436.33|9552.97|9432.97|10
1652792380000|2022-05-17 12:59:40|9556.21|9436.21|9553.81|9433.81|9556.21|9436.21|9553.73|9433.73|10
1652792390000|2022-05-17 12:59:50|9553.2|9433.2|9552.43|9432.43|9553.74|9433.74|9552.43|9432.43|9
1652792400000|2022-05-17 13:00:00|9552.07|9432.07|9551.94|9431.94|9552.59|9432.59|9551.94|9431.94|10
1652792410000|2022-05-17 13:00:10|9552.63|9432.63|9552.12|9432.12|9553.27|9433.27|9552.12|9432.12|10
1652792420000|2022-05-17 13:00:20|9552.03|9432.03|9552.61|9432.61|9552.61|9432.61|9551.55|9431.55|10
1652792430000|2022-05-17 13:00:30|9551.42|9431.42|9551.37|9431.37|9551.69|9431.69|9550.91|9430.91|10
1652792440000|2022-05-17 13:00:40|9551.61|9431.61|9549.9|9429.9|9551.61|9431.61|9549.78|9429.78|9
1652792450000|2022-05-17 13:00:50|9549.77|9429.77|9549.22|9429.22|9549.77|9429.77|9549.19|9429.19|9
1652792460000|2022-05-17 13:01:00|9549.09|9429.09|9546.85|9426.85|9549.09|9429.09|9546.85|9426.85|10
1652792470000|2022-05-17 13:01:10|9546.84|9426.84|9546.49|9426.49|9546.86|9426.86|9546.43|9426.43|10
1652792480000|2022-05-17 13:01:20|9545.94|9425.94|9545|9425|9545.94|9425.94|9545|9425|10
1652792490000|2022-05-17 13:01:30|9544.9|9424.9|9544.04|9424.04|9545.06|9425.06|9543.92|9423.92|10
1652792500000|2022-05-17 13:01:40|9543.88|9423.88|9544.08|9424.08|9544.54|9424.54|9543.88|9423.88|10
1652792510000|2022-05-17 13:01:50|9543.89|9423.89|9544.03|9424.03|9544.15|9424.15|9543.77|9423.77|9
1652792520000|2022-05-17 13:02:00|9543.83|9423.83|9541.96|9421.96|9544.18|9424.18|9541.96|9421.96|10
1652792530000|2022-05-17 13:02:10|9541.48|9421.48|9541.19|9421.19|9541.7|9421.7|9540.94|9420.94|10
1652792540000|2022-05-17 13:02:20|9541.53|9421.53|9541.03|9421.03|9541.53|9421.53|9540.55|9420.55|10
1652792550000|2022-05-17 13:02:30|9540.7|9420.7|9540.1|9420.1|9540.7|9420.7|9540.1|9420.1|9
1652792560000|2022-05-17 13:02:40|9539.84|9419.84|9539.49|9419.49|9540.12|9420.12|9539.49|9419.49|10
1652792570000|2022-05-17 13:02:50|9539.78|9419.78|9539.08|9419.08|9539.78|9419.78|9538.86|9418.86|9
1652792580000|2022-05-17 13:03:00|9539.41|9419.41|9538.92|9418.92|9539.41|9419.41|9538.92|9418.92|10
1652792590000|2022-05-17 13:03:10|9538.86|9418.86|9537.88|9417.88|9538.86|9418.86|9537.88|9417.88|10
1652792600000|2022-05-17 13:03:20|9537.86|9417.86|9536.88|9416.88|9537.86|9417.86|9536.74|9416.74|10
1652792610000|2022-05-17 13:03:30|9536.92|9416.92|9537.33|9417.33|9537.66|9417.66|9536.8|9416.8|10
1652792620000|2022-05-17 13:03:40|9536.55|9416.55|9536.39|9416.39|9537.64|9417.64|9536.39|9416.39|10
1652792630000|2022-05-17 13:03:50|9537.32|9417.32|9535.26|9415.26|9537.32|9417.32|9535.16|9415.16|10
1652792640000|2022-05-17 13:04:00|9535.23|9415.23|9534.85|9414.85|9535.89|9415.89|9534.42|9414.42|9
1652792650000|2022-05-17 13:04:10|9534.76|9414.76|9535.02|9415.02|9535.74|9415.74|9534.1|9414.1|10
1652792660000|2022-05-17 13:04:20|9535.14|9415.14|9535.44|9415.44|9535.94|9415.94|9534.39|9414.39|10
1652792670000|2022-05-17 13:04:30|9534.53|9414.53|9536.14|9416.14|9536.23|9416.23|9534.53|9414.53|10
1652792680000|2022-05-17 13:04:40|9535.63|9415.63|9535.63|9415.63|9536.72|9416.72|9535.63|9415.63|10
1652792690000|2022-05-17 13:04:50|9535.06|9415.06|9538.58|9418.58|9538.58|9418.58|9535.06|9415.06|10
1652792700000|2022-05-17 13:05:00|9539.66|9419.66|9537.89|9417.89|9540.33|9420.33|9537.89|9417.89|8
1652792710000|2022-05-17 13:05:10|9537.81|9417.81|9536.53|9416.53|9538.04|9418.04|9536.53|9416.53|10
1652792720000|2022-05-17 13:05:20|9536.27|9416.27|9535.35|9415.35|9536.69|9416.69|9535.35|9415.35|10
1652792730000|2022-05-17 13:05:30|9536.69|9416.69|9535.15|9415.15|9536.69|9416.69|9534.95|9414.95|10
1652792740000|2022-05-17 13:05:40|9535.14|9415.14|9534.36|9414.36|9535.25|9415.25|9534.36|9414.36|9
1652792750000|2022-05-17 13:05:50|9534.24|9414.24|9533.62|9413.62|9534.85|9414.85|9533.41|9413.41|10
1652792760000|2022-05-17 13:06:00|9533.55|9413.55|9532.85|9412.85|9533.55|9413.55|9532.54|9412.54|10
1652792770000|2022-05-17 13:06:10|9532.93|9412.93|9532.45|9412.45|9532.93|9412.93|9531.79|9411.79|10
1652792780000|2022-05-17 13:06:20|9531.34|9411.34|9531.76|9411.76|9532.11|9412.11|9531.01|9411.01|10
1652792790000|2022-05-17 13:06:30|9530.6|9410.6|9530.46|9410.46|9531.29|9411.29|9529.86|9409.86|10
1652792800000|2022-05-17 13:06:40|9530.57|9410.57|9530.67|9410.67|9531.39|9411.39|9530.57|9410.57|10
1652792810000|2022-05-17 13:06:50|9530.77|9410.77|9530.92|9410.92|9530.92|9410.92|9530.55|9410.55|10
1652792820000|2022-05-17 13:07:00|9531.01|9411.01|9531.05|9411.05|9531.16|9411.16|9530.79|9410.79|10
1652792830000|2022-05-17 13:07:10|9530.96|9410.96|9530.29|9410.29|9530.96|9410.96|9530.29|9410.29|10
1652792840000|2022-05-17 13:07:20|9529.51|9409.51|9529.34|9409.34|9529.51|9409.51|9529.17|9409.17|8
1652792850000|2022-05-17 13:07:30|9529.13|9409.13|9529.13|9409.13|9529.45|9409.45|9529.13|9409.13|10
1652792860000|2022-05-17 13:07:40|9529.16|9409.16|9528.96|9408.96|9529.52|9409.52|9528.93|9408.93|8
1652792870000|2022-05-17 13:07:50|9528.63|9408.63|9527.89|9407.89|9528.64|9408.64|9527.89|9407.89|10
1652792880000|2022-05-17 13:08:00|9527.92|9407.92|9527.79|9407.79|9528.13|9408.13|9527.71|9407.71|10
1652792890000|2022-05-17 13:08:10|9527.85|9407.85|9527.59|9407.59|9527.85|9407.85|9527.47|9407.47|10
1652792900000|2022-05-17 13:08:20|9527.51|9407.51|9527.5|9407.5|9527.9|9407.9|9527.4|9407.4|10
1652792910000|2022-05-17 13:08:30|9527.53|9407.53|9527.61|9407.61|9527.74|9407.74|9527.5|9407.5|9
1652792920000|2022-05-17 13:08:40|9527.55|9407.55|9527.63|9407.63|9527.69|9407.69|9527.28|9407.28|9
1652792930000|2022-05-17 13:08:50|9527.51|9407.51|9526.74|9406.74|9527.65|9407.65|9526.74|9406.74|10
1652792940000|2022-05-17 13:09:00|9526.76|9406.76|9525.87|9405.87|9526.78|9406.78|9525.87|9405.87|9
1652792950000|2022-05-17 13:09:10|9525.84|9405.84|9526.81|9406.81|9526.81|9406.81|9525.83|9405.83|10
1652792960000|2022-05-17 13:09:20|9527.14|9407.14|9528.08|9408.08|9528.08|9408.08|9527.14|9407.14|10
1652792970000|2022-05-17 13:09:30|9528.18|9408.18|9528.77|9408.77|9528.78|9408.78|9528.18|9408.18|10
1652792980000|2022-05-17 13:09:40|9528.59|9408.59|9528.82|9408.82|9529.06|9409.06|9528.59|9408.59|9
1652792990000|2022-05-17 13:09:50|9528.83|9408.83|9529.96|9409.96|9529.96|9409.96|9528.61|9408.61|9
1652793000000|2022-05-17 13:10:00|9529.59|9409.59|9529.34|9409.34|9530.39|9410.39|9529.34|9409.34|10
1652793010000|2022-05-17 13:10:10|9528.99|9408.99|9528.49|9408.49|9529.07|9409.07|9528.49|9408.49|10
1652793020000|2022-05-17 13:10:20|9528.79|9408.79|9528.78|9408.78|9528.94|9408.94|9528.09|9408.09|10
1652793030000|2022-05-17 13:10:30|9528.84|9408.84|9530.94|9410.94|9530.94|9410.94|9528.84|9408.84|10
1652793040000|2022-05-17 13:10:40|9531.55|9411.55|9533.98|9413.98|9534.01|9414.01|9531.55|9411.55|10
1652793050000|2022-05-17 13:10:50|9534.1|9414.1|9534.75|9414.75|9534.75|9414.75|9534.02|9414.02|9
1652793060000|2022-05-17 13:11:00|9535.06|9415.06|9534.65|9414.65|9535.06|9415.06|9534.63|9414.63|10
1652793070000|2022-05-17 13:11:10|9534.36|9414.36|9534.39|9414.39|9534.48|9414.48|9533.87|9413.87|10
1652793080000|2022-05-17 13:11:20|9534.43|9414.43|9535.28|9415.28|9535.28|9415.28|9534.43|9414.43|10
1652793090000|2022-05-17 13:11:30|9535.08|9415.08|9535.05|9415.05|9535.14|9415.14|9534.46|9414.46|10
1652793100000|2022-05-17 13:11:40|9535.23|9415.23|9534.03|9414.03|9535.23|9415.23|9534.03|9414.03|10
1652793110000|2022-05-17 13:11:50|9533.83|9413.83|9533.35|9413.35|9533.83|9413.83|9533.35|9413.35|10
1652793120000|2022-05-17 13:12:00|9533.36|9413.36|9532.14|9412.14|9533.36|9413.36|9532.14|9412.14|10
1652793130000|2022-05-17 13:12:10|9532|9412|9530.64|9410.64|9532|9412|9530.64|9410.64|9
1652793140000|2022-05-17 13:12:20|9530.58|9410.58|9529.68|9409.68|9530.58|9410.58|9529.59|9409.59|10
1652793150000|2022-05-17 13:12:30|9529.6|9409.6|9529.47|9409.47|9529.69|9409.69|9529.39|9409.39|9
1652793160000|2022-05-17 13:12:40|9529.34|9409.34|9528.45|9408.45|9529.34|9409.34|9528.45|9408.45|8
1652793170000|2022-05-17 13:12:50|9527.86|9407.86|9525.61|9405.61|9527.86|9407.86|9525.61|9405.61|9
1652793180000|2022-05-17 13:13:00|9525.58|9405.58|9525.58|9405.58|9525.58|9405.58|9525.1|9405.1|10
1652793190000|2022-05-17 13:13:10|9525.73|9405.73|9526.8|9406.8|9526.8|9406.8|9525.2|9405.2|10
1652793200000|2022-05-17 13:13:20|9526.88|9406.88|9526.96|9406.96|9527.67|9407.67|9526.88|9406.88|10
1652793210000|2022-05-17 13:13:30|9527|9407|9528.32|9408.32|9528.32|9408.32|9526.76|9406.76|9
1652793220000|2022-05-17 13:13:40|9528.42|9408.42|9529.76|9409.76|9529.76|9409.76|9528.42|9408.42|10
1652793230000|2022-05-17 13:13:50|9529.69|9409.69|9529.33|9409.33|9529.73|9409.73|9529.33|9409.33|10
1652793240000|2022-05-17 13:14:00|9529.23|9409.23|9528.65|9408.65|9529.23|9409.23|9528.65|9408.65|8
1652793250000|2022-05-17 13:14:10|9528.63|9408.63|9528.06|9408.06|9528.75|9408.75|9528.03|9408.03|9
1652793260000|2022-05-17 13:14:20|9527.78|9407.78|9526.81|9406.81|9527.78|9407.78|9526.79|9406.79|10
1652793270000|2022-05-17 13:14:30|9526.54|9406.54|9526.67|9406.67|9526.67|9406.67|9526.39|9406.39|9
1652793280000|2022-05-17 13:14:40|9526.72|9406.72|9527.13|9407.13|9527.16|9407.16|9526.72|9406.72|10
1652793290000|2022-05-17 13:14:50|9527.26|9407.26|9527.11|9407.11|9527.3|9407.3|9527.11|9407.11|9
1652793300000|2022-05-17 13:15:00|9527.16|9407.16|9526.77|9406.77|9527.6|9407.6|9526.72|9406.72|8
1652793310000|2022-05-17 13:15:10|9526.7|9406.7|9524.1|9404.1|9526.83|9406.83|9524.1|9404.1|10
1652793320000|2022-05-17 13:15:20|9523.75|9403.75|9521.48|9401.48|9523.75|9403.75|9521.48|9401.48|10
1652793330000|2022-05-17 13:15:30|9520.89|9400.89|9520.82|9400.82|9521.32|9401.32|9520.46|9400.46|10
1652793340000|2022-05-17 13:15:40|9521.19|9401.19|9522.74|9402.74|9522.74|9402.74|9521.1|9401.1|10
1652793350000|2022-05-17 13:15:50|9523.34|9403.34|9527.41|9407.41|9527.41|9407.41|9523.34|9403.34|10
1652793360000|2022-05-17 13:16:00|9527.28|9407.28|9529.57|9409.57|9529.57|9409.57|9527.28|9407.28|10
1652793370000|2022-05-17 13:16:10|9529.69|9409.69|9531.7|9411.7|9531.7|9411.7|9529.69|9409.69|10
1652793380000|2022-05-17 13:16:20|9532.23|9412.23|9531.8|9411.8|9532.23|9412.23|9531.38|9411.38|9
1652793390000|2022-05-17 13:16:30|9531.88|9411.88|9531.53|9411.53|9532.1|9412.1|9531.53|9411.53|10
1652793400000|2022-05-17 13:16:40|9531.37|9411.37|9531.87|9411.87|9532|9412|9531.37|9411.37|10
1652793410000|2022-05-17 13:16:50|9531.64|9411.64|9532.14|9412.14|9532.14|9412.14|9531.52|9411.52|8
1652793420000|2022-05-17 13:17:00|9532.17|9412.17|9531.89|9411.89|9532.62|9412.62|9531.86|9411.86|10
1652793430000|2022-05-17 13:17:10|9531.92|9411.92|9531.78|9411.78|9532.05|9412.05|9531.75|9411.75|9
1652793440000|2022-05-17 13:17:20|9531.3|9411.3|9528.79|9408.79|9531.3|9411.3|9528.79|9408.79|10
1652793450000|2022-05-17 13:17:30|9528.76|9408.76|9528.08|9408.08|9528.79|9408.79|9527.66|9407.66|10
1652793460000|2022-05-17 13:17:40|9528.39|9408.39|9528.96|9408.96|9529.21|9409.21|9528.39|9408.39|10
1652793470000|2022-05-17 13:17:50|9528.95|9408.95|9529.5|9409.5|9529.5|9409.5|9528.95|9408.95|10
1652793480000|2022-05-17 13:18:00|9529.52|9409.52|9530.14|9410.14|9530.14|9410.14|9529.52|9409.52|10
1652793490000|2022-05-17 13:18:10|9530.17|9410.17|9531.57|9411.57|9531.67|9411.67|9530.17|9410.17|10
1652793500000|2022-05-17 13:18:20|9531.63|9411.63|9532.52|9412.52|9532.6|9412.6|9531.63|9411.63|8
1652793510000|2022-05-17 13:18:30|9532.55|9412.55|9533.16|9413.16|9533.19|9413.19|9532.55|9412.55|9
1652793520000|2022-05-17 13:18:40|9533.17|9413.17|9534.43|9414.43|9534.45|9414.45|9533.15|9413.15|9
1652793530000|2022-05-17 13:18:50|9534.75|9414.75|9533.21|9413.21|9536.43|9416.43|9533.21|9413.21|10
1652793540000|2022-05-17 13:19:00|9534.5|9414.5|9532.45|9412.45|9534.5|9414.5|9530.49|9410.49|9
1652793550000|2022-05-17 13:19:10|9532.34|9412.34|9533.47|9413.47|9534.11|9414.11|9532.34|9412.34|10
1652793560000|2022-05-17 13:19:20|9533.28|9413.28|9532.53|9412.53|9533.28|9413.28|9532.53|9412.53|10
1652793570000|2022-05-17 13:19:30|9532.35|9412.35|9531.57|9411.57|9532.41|9412.41|9531.57|9411.57|10
1652793580000|2022-05-17 13:19:40|9531.53|9411.53|9531.27|9411.27|9531.82|9411.82|9531.27|9411.27|10
1652793590000|2022-05-17 13:19:50|9531.12|9411.12|9530.57|9410.57|9531.34|9411.34|9530.55|9410.55|10
1652793600000|2022-05-17 13:20:00|9529.92|9409.92|9527.6|9407.6|9530.25|9410.25|9527.6|9407.6|9
1652793610000|2022-05-17 13:20:10|9527.44|9407.44|9524.54|9404.54|9527.44|9407.44|9524.54|9404.54|10
1652793620000|2022-05-17 13:20:20|9524.11|9404.11|9521.78|9401.78|9524.11|9404.11|9521.78|9401.78|10
1652793630000|2022-05-17 13:20:30|9521.03|9401.03|9518.43|9398.43|9521.14|9401.14|9518.43|9398.43|10
1652793640000|2022-05-17 13:20:40|9518.56|9398.56|9517.75|9397.75|9518.56|9398.56|9517.6|9397.6|10
1652793650000|2022-05-17 13:20:50|9517.65|9397.65|9517.35|9397.35|9517.94|9397.94|9517.35|9397.35|9
1652793660000|2022-05-17 13:21:00|9517.4|9397.4|9517.68|9397.68|9517.9|9397.9|9517.32|9397.32|10
1652793670000|2022-05-17 13:21:10|9517.74|9397.74|9517.44|9397.44|9517.74|9397.74|9517.32|9397.32|10
1652793680000|2022-05-17 13:21:20|9517.32|9397.32|9516.52|9396.52|9517.34|9397.34|9516.51|9396.51|10
1652793690000|2022-05-17 13:21:30|9516.81|9396.81|9519.55|9399.55|9519.55|9399.55|9516.81|9396.81|10
1652793700000|2022-05-17 13:21:40|9520|9400|9522.37|9402.37|9522.6|9402.6|9519.95|9399.95|10
1652793710000|2022-05-17 13:21:50|9522.31|9402.31|9524.9|9404.9|9524.9|9404.9|9522.31|9402.31|10
1652793720000|2022-05-17 13:22:00|9524.87|9404.87|9524.22|9404.22|9524.87|9404.87|9524.22|9404.22|10
1652793730000|2022-05-17 13:22:10|9524.23|9404.23|9524.19|9404.19|9524.33|9404.33|9523.89|9403.89|10
1652793740000|2022-05-17 13:22:20|9524.23|9404.23|9521.7|9401.7|9524.24|9404.24|9521.7|9401.7|10
1652793750000|2022-05-17 13:22:30|9521.58|9401.58|9518.84|9398.84|9521.58|9401.58|9518.84|9398.84|10
1652793760000|2022-05-17 13:22:40|9518.82|9398.82|9517.2|9397.2|9518.82|9398.82|9517.2|9397.2|10
1652793770000|2022-05-17 13:22:50|9517.59|9397.59|9516.54|9396.54|9517.96|9397.96|9516.38|9396.38|9
1652793780000|2022-05-17 13:23:00|9516.74|9396.74|9517.22|9397.22|9517.3|9397.3|9516.53|9396.53|9
1652793790000|2022-05-17 13:23:10|9517.42|9397.42|9517.39|9397.39|9517.65|9397.65|9517.32|9397.32|10
1652793800000|2022-05-17 13:23:20|9517.3|9397.3|9517.9|9397.9|9517.98|9397.98|9517.06|9397.06|10
1652793810000|2022-05-17 13:23:30|9517.86|9397.86|9517.77|9397.77|9518.34|9398.34|9517.77|9397.77|9
1652793820000|2022-05-17 13:23:40|9517.66|9397.66|9517.79|9397.79|9517.82|9397.82|9517.61|9397.61|8
1652793830000|2022-05-17 13:23:50|9517.7|9397.7|9517.29|9397.29|9517.7|9397.7|9517.2|9397.2|10
1652793840000|2022-05-17 13:24:00|9517.3|9397.3|9517.6|9397.6|9517.6|9397.6|9517.18|9397.18|10
1652793850000|2022-05-17 13:24:10|9517.61|9397.61|9519.04|9399.04|9519.04|9399.04|9517.61|9397.61|10
1652793860000|2022-05-17 13:24:20|9518.96|9398.96|9520.3|9400.3|9520.44|9400.44|9518.96|9398.96|9
1652793870000|2022-05-17 13:24:30|9520.36|9400.36|9521.43|9401.43|9521.71|9401.71|9520.36|9400.36|10
1652793880000|2022-05-17 13:24:40|9521.42|9401.42|9520.11|9400.11|9521.42|9401.42|9519.95|9399.95|10
1652793890000|2022-05-17 13:24:50|9520.17|9400.17|9519.87|9399.87|9520.22|9400.22|9519.67|9399.67|10
1652793900000|2022-05-17 13:25:00|9519.79|9399.79|9519.66|9399.66|9520.01|9400.01|9519.51|9399.51|8
1652793910000|2022-05-17 13:25:10|9519.8|9399.8|9519.75|9399.75|9519.96|9399.96|9519.32|9399.32|10
1652793920000|2022-05-17 13:25:20|9519.92|9399.92|9522.02|9402.02|9522.02|9402.02|9519.6|9399.6|10
1652793930000|2022-05-17 13:25:30|9522.25|9402.25|9522.92|9402.92|9523.19|9403.19|9522.25|9402.25|8
1652793940000|2022-05-17 13:25:40|9522.81|9402.81|9522.87|9402.87|9523.05|9403.05|9522.62|9402.62|10
1652793950000|2022-05-17 13:25:50|9522.9|9402.9|9522.23|9402.23|9522.9|9402.9|9522.14|9402.14|9
1652793960000|2022-05-17 13:26:00|9522.19|9402.19|9522.37|9402.37|9522.37|9402.37|9522.01|9402.01|10
1652793970000|2022-05-17 13:26:10|9522.62|9402.62|9522.76|9402.76|9522.78|9402.78|9522.35|9402.35|10
1652793980000|2022-05-17 13:26:20|9522.98|9402.98|9523.91|9403.91|9523.91|9403.91|9522.98|9402.98|10
1652793990000|2022-05-17 13:26:30|9523.84|9403.84|9524.28|9404.28|9524.61|9404.61|9523.84|9403.84|10
1652794000000|2022-05-17 13:26:40|9524.38|9404.38|9524.36|9404.36|9524.64|9404.64|9524.31|9404.31|9
1652794010000|2022-05-17 13:26:50|9524.45|9404.45|9525.28|9405.28|9525.3|9405.3|9524.45|9404.45|9
1652794020000|2022-05-17 13:27:00|9525.38|9405.38|9526.91|9406.91|9526.91|9406.91|9525.38|9405.38|10
1652794030000|2022-05-17 13:27:10|9527.17|9407.17|9527.4|9407.4|9528.13|9408.13|9527.17|9407.17|10
1652794040000|2022-05-17 13:27:20|9527.53|9407.53|9525.52|9405.52|9527.53|9407.53|9524.94|9404.94|10
1652794050000|2022-05-17 13:27:30|9524.97|9404.97|9525.48|9405.48|9525.85|9405.85|9524.93|9404.93|9
1652794060000|2022-05-17 13:27:40|9526.62|9406.62|9528.53|9408.53|9528.53|9408.53|9525.46|9405.46|10
1652794070000|2022-05-17 13:27:50|9528.88|9408.88|9530.96|9410.96|9530.96|9410.96|9528.46|9408.46|10
1652794080000|2022-05-17 13:28:00|9530.65|9410.65|9532.63|9412.63|9532.63|9412.63|9530.61|9410.61|10
1652794090000|2022-05-17 13:28:10|9532.66|9412.66|9532.28|9412.28|9533.12|9413.12|9532.28|9412.28|10
1652794100000|2022-05-17 13:28:20|9532.37|9412.37|9532.17|9412.17|9532.42|9412.42|9531.89|9411.89|10
1652794110000|2022-05-17 13:28:30|9532.01|9412.01|9532.95|9412.95|9532.95|9412.95|9531.86|9411.86|10
1652794120000|2022-05-17 13:28:40|9532.57|9412.57|9533.06|9413.06|9534.01|9414.01|9532.57|9412.57|9
1652794130000|2022-05-17 13:28:50|9532.9|9412.9|9534.61|9414.61|9534.61|9414.61|9532.9|9412.9|10
1652794140000|2022-05-17 13:29:00|9534.81|9414.81|9535.98|9415.98|9536.02|9416.02|9534.36|9414.36|10
1652794150000|2022-05-17 13:29:10|9535.63|9415.63|9535.08|9415.08|9535.9|9415.9|9535.07|9415.07|10
1652794160000|2022-05-17 13:29:20|9535.05|9415.05|9534.97|9414.97|9535.97|9415.97|9534.9|9414.9|10
1652794170000|2022-05-17 13:29:30|9535.65|9415.65|9535.41|9415.41|9535.86|9415.86|9535.1|9415.1|10
1652794180000|2022-05-17 13:29:40|9535.49|9415.49|9535.36|9415.36|9535.99|9415.99|9535.36|9415.36|10
1652794190000|2022-05-17 13:29:50|9534.89|9414.89|9535.08|9415.08|9535.97|9415.97|9534.67|9414.67|10
1652794200000|2022-05-17 13:30:00|9536.18|9416.18|9535.21|9415.21|9536.59|9416.59|9535.1|9415.1|10
1652794210000|2022-05-17 13:30:10|9534.66|9414.66|9540.22|9420.22|9540.22|9420.22|9534.66|9414.66|10
1652794220000|2022-05-17 13:30:20|9541.03|9421.03|9548.06|9428.06|9548.06|9428.06|9541.03|9421.03|10
1652794230000|2022-05-17 13:30:30|9548.17|9428.17|9552.06|9432.06|9552.06|9432.06|9547.16|9427.16|10
1652794240000|2022-05-17 13:30:40|9551.33|9431.33|9550.64|9430.64|9552.18|9432.18|9550.64|9430.64|10
1652794250000|2022-05-17 13:30:50|9551.92|9431.92|9547.09|9427.09|9551.92|9431.92|9546.23|9426.23|10
1652794260000|2022-05-17 13:31:00|9546.52|9426.52|9543|9423|9546.52|9426.52|9541.06|9421.06|10
1652794270000|2022-05-17 13:31:10|9540.72|9420.72|9530.52|9410.52|9540.72|9420.72|9529.76|9409.76|10
1652794280000|2022-05-17 13:31:20|9528.84|9408.84|9514.74|9394.74|9528.84|9408.84|9514.74|9394.74|10
1652794290000|2022-05-17 13:31:30|9514.14|9394.14|9502.8|9382.8|9514.34|9394.34|9502.8|9382.8|10
1652794300000|2022-05-17 13:31:40|9503.43|9383.43|9507.04|9387.04|9507.04|9387.04|9503.43|9383.43|10
1652794310000|2022-05-17 13:31:50|9507.27|9387.27|9509.19|9389.19|9509.19|9389.19|9507.09|9387.09|10
1652794320000|2022-05-17 13:32:00|9509.64|9389.64|9512.81|9392.81|9512.81|9392.81|9509.64|9389.64|9
1652794330000|2022-05-17 13:32:10|9512.21|9392.21|9519.97|9399.97|9520.03|9400.03|9512.21|9392.21|10
1652794340000|2022-05-17 13:32:20|9521.77|9401.77|9530.78|9410.78|9530.78|9410.78|9521.77|9401.77|10
1652794350000|2022-05-17 13:32:30|9534.1|9414.1|9544.29|9424.29|9544.29|9424.29|9533.87|9413.87|10
1652794360000|2022-05-17 13:32:40|9543.69|9423.69|9543.13|9423.13|9544.2|9424.2|9542.92|9422.92|10
1652794370000|2022-05-17 13:32:50|9543.45|9423.45|9544.26|9424.26|9544.64|9424.64|9543.45|9423.45|10
1652794380000|2022-05-17 13:33:00|9544.44|9424.44|9549.52|9429.52|9549.52|9429.52|9544.44|9424.44|10
1652794390000|2022-05-17 13:33:10|9550.14|9430.14|9553.53|9433.53|9553.53|9433.53|9548.43|9428.43|10
1652794400000|2022-05-17 13:33:20|9554.37|9434.37|9558.29|9438.29|9558.29|9438.29|9554.37|9434.37|9
1652794410000|2022-05-17 13:33:30|9559.28|9439.28|9559.46|9439.46|9559.46|9439.46|9558.57|9438.57|10
1652794420000|2022-05-17 13:33:40|9559.18|9439.18|9559.7|9439.7|9559.95|9439.95|9558.88|9438.88|10
1652794430000|2022-05-17 13:33:50|9560.29|9440.29|9562.39|9442.39|9562.39|9442.39|9560.29|9440.29|10
1652794440000|2022-05-17 13:34:00|9562|9442|9564.28|9444.28|9566.02|9446.02|9562|9442|10
1652794450000|2022-05-17 13:34:10|9564.83|9444.83|9566.7|9446.7|9566.83|9446.83|9564.72|9444.72|10
1652794460000|2022-05-17 13:34:20|9565.64|9445.64|9567.04|9447.04|9567.04|9447.04|9564.5|9444.5|10
1652794470000|2022-05-17 13:34:30|9566.6|9446.6|9569.44|9449.44|9569.44|9449.44|9566.45|9446.45|10
1652794480000|2022-05-17 13:34:40|9569.61|9449.61|9571.73|9451.73|9571.95|9451.95|9569.28|9449.28|10
1652794490000|2022-05-17 13:34:50|9571.97|9451.97|9573.63|9453.63|9573.63|9453.63|9571.97|9451.97|10
1652794500000|2022-05-17 13:35:00|9573.55|9453.55|9576.2|9456.2|9576.2|9456.2|9573.55|9453.55|9
1652794510000|2022-05-17 13:35:10|9577.1|9457.1|9576.82|9456.82|9578.26|9458.26|9576.41|9456.41|10
1652794520000|2022-05-17 13:35:20|9577.53|9457.53|9577.69|9457.69|9578.57|9458.57|9576.89|9456.89|10
1652794530000|2022-05-17 13:35:30|9577.56|9457.56|9576.7|9456.7|9577.56|9457.56|9576.7|9456.7|10
1652794540000|2022-05-17 13:35:40|9576.05|9456.05|9583.05|9463.05|9583.05|9463.05|9576.05|9456.05|10
1652794550000|2022-05-17 13:35:50|9582.53|9462.53|9582.53|9462.53|9583.42|9463.42|9581.36|9461.36|10
1652794560000|2022-05-17 13:36:00|9582.38|9462.38|9584.93|9464.93|9585.62|9465.62|9582.38|9462.38|10
1652794570000|2022-05-17 13:36:10|9585.63|9465.63|9583.02|9463.02|9585.63|9465.63|9583.02|9463.02|10
1652794580000|2022-05-17 13:36:20|9583.29|9463.29|9583.91|9463.91|9583.91|9463.91|9582.91|9462.91|10
1652794590000|2022-05-17 13:36:30|9583.92|9463.92|9581.51|9461.51|9583.92|9463.92|9581.26|9461.26|10
1652794600000|2022-05-17 13:36:40|9581.32|9461.32|9578.61|9458.61|9581.32|9461.32|9578.61|9458.61|10
1652794610000|2022-05-17 13:36:50|9578.29|9458.29|9580.25|9460.25|9580.71|9460.71|9578.29|9458.29|10
1652794620000|2022-05-17 13:37:00|9580.94|9460.94|9580.08|9460.08|9580.94|9460.94|9577.93|9457.93|10
1652794630000|2022-05-17 13:37:10|9579.24|9459.24|9580.57|9460.57|9581.29|9461.29|9579.24|9459.24|9
1652794640000|2022-05-17 13:37:20|9580.26|9460.26|9581.84|9461.84|9582.31|9462.31|9580.1|9460.1|10
1652794650000|2022-05-17 13:37:30|9581.96|9461.96|9584.81|9464.81|9584.81|9464.81|9580.95|9460.95|10
1652794660000|2022-05-17 13:37:40|9584.64|9464.64|9581.62|9461.62|9585.87|9465.87|9581.62|9461.62|10
1652794670000|2022-05-17 13:37:50|9581.18|9461.18|9580.29|9460.29|9581.48|9461.48|9579.77|9459.77|9
1652794680000|2022-05-17 13:38:00|9581.67|9461.67|9582.41|9462.41|9582.41|9462.41|9580.86|9460.86|10
1652794690000|2022-05-17 13:38:10|9582.57|9462.57|9582.65|9462.65|9582.65|9462.65|9582.06|9462.06|10
1652794700000|2022-05-17 13:38:20|9582.8|9462.8|9582.65|9462.65|9582.87|9462.87|9582.22|9462.22|10
1652794710000|2022-05-17 13:38:30|9581.79|9461.79|9581.76|9461.76|9582.16|9462.16|9580.94|9460.94|10
1652794720000|2022-05-17 13:38:40|9580.94|9460.94|9582.63|9462.63|9582.63|9462.63|9580.94|9460.94|10
1652794730000|2022-05-17 13:38:50|9582.31|9462.31|9584.42|9464.42|9584.42|9464.42|9582.31|9462.31|10
1652794740000|2022-05-17 13:39:00|9584.74|9464.74|9584.93|9464.93|9585.55|9465.55|9584.26|9464.26|10
1652794750000|2022-05-17 13:39:10|9585.21|9465.21|9587.05|9467.05|9587.05|9467.05|9585.21|9465.21|10
1652794760000|2022-05-17 13:39:20|9589.1|9469.1|9593.18|9473.18|9593.18|9473.18|9588.72|9468.72|10
1652794770000|2022-05-17 13:39:30|9593.47|9473.47|9601.3|9481.3|9601.3|9481.3|9593.47|9473.47|10
1652794780000|2022-05-17 13:39:40|9601.53|9481.53|9604.15|9484.15|9604.15|9484.15|9601.5|9481.5|10
1652794790000|2022-05-17 13:39:50|9604.53|9484.53|9604.09|9484.09|9605.63|9485.63|9604.09|9484.09|10
1652794800000|2022-05-17 13:40:00|9604.31|9484.31|9605.18|9485.18|9605.71|9485.71|9602.92|9482.92|10
1652794810000|2022-05-17 13:40:10|9605.69|9485.69|9606.02|9486.02|9606.02|9486.02|9603.78|9483.78|10
1652794820000|2022-05-17 13:40:20|9607.08|9487.08|9608.27|9488.27|9608.27|9488.27|9607.08|9487.08|10
1652794830000|2022-05-17 13:40:30|9608.37|9488.37|9608.59|9488.59|9608.61|9488.61|9607.43|9487.43|10
1652794840000|2022-05-17 13:40:40|9608.78|9488.78|9609.51|9489.51|9610.09|9490.09|9608.12|9488.12|10
1652794850000|2022-05-17 13:40:50|9606.84|9486.84|9605.53|9485.53|9607.49|9487.49|9605.53|9485.53|10
1652794860000|2022-05-17 13:41:00|9606.74|9486.74|9607.39|9487.39|9607.39|9487.39|9606.41|9486.41|10
1652794870000|2022-05-17 13:41:10|9607.35|9487.35|9606.68|9486.68|9607.61|9487.61|9606.68|9486.68|10
1652794880000|2022-05-17 13:41:20|9606.8|9486.8|9606.39|9486.39|9607.06|9487.06|9606.13|9486.13|10
1652794890000|2022-05-17 13:41:30|9605.65|9485.65|9605.68|9485.68|9605.82|9485.82|9605.07|9485.07|10
1652794900000|2022-05-17 13:41:40|9605.67|9485.67|9608.31|9488.31|9608.31|9488.31|9605.67|9485.67|10
1652794910000|2022-05-17 13:41:50|9608.3|9488.3|9610.88|9490.88|9610.88|9490.88|9608.3|9488.3|10
1652794920000|2022-05-17 13:42:00|9611.3|9491.3|9613.63|9493.63|9613.63|9493.63|9610.82|9490.82|10
1652794930000|2022-05-17 13:42:10|9612.13|9492.13|9613.44|9493.44|9613.44|9493.44|9611.54|9491.54|10
1652794940000|2022-05-17 13:42:20|9612.63|9492.63|9613.51|9493.51|9614.56|9494.56|9612.32|9492.32|10
1652794950000|2022-05-17 13:42:30|9613.91|9493.91|9614.54|9494.54|9615.31|9495.31|9613.91|9493.91|9
1652794960000|2022-05-17 13:42:40|9614.68|9494.68|9616.32|9496.32|9616.37|9496.37|9614.51|9494.51|10
1652794970000|2022-05-17 13:42:50|9616.09|9496.09|9616.24|9496.24|9616.36|9496.36|9615.84|9495.84|10
1652794980000|2022-05-17 13:43:00|9616.25|9496.25|9617.13|9497.13|9618.21|9498.21|9616.25|9496.25|10
1652794990000|2022-05-17 13:43:10|9617.24|9497.24|9620.44|9500.44|9620.44|9500.44|9617.24|9497.24|10
1652795000000|2022-05-17 13:43:20|9620.45|9500.45|9622.51|9502.51|9622.51|9502.51|9620.45|9500.45|10
1652795010000|2022-05-17 13:43:30|9622.68|9502.68|9623.43|9503.43|9623.43|9503.43|9622.15|9502.15|10
1652795020000|2022-05-17 13:43:40|9623.17|9503.17|9623.74|9503.74|9623.78|9503.78|9622.8|9502.8|10
1652795030000|2022-05-17 13:43:50|9623.58|9503.58|9628.34|9508.34|9628.34|9508.34|9623.15|9503.15|9
1652795040000|2022-05-17 13:44:00|9628.68|9508.68|9630.89|9510.89|9630.89|9510.89|9628.36|9508.36|10
1652795050000|2022-05-17 13:44:10|9631.15|9511.15|9632.93|9512.93|9632.93|9512.93|9631.15|9511.15|10
1652795060000|2022-05-17 13:44:20|9632.75|9512.75|9628.09|9508.09|9632.75|9512.75|9627.73|9507.73|10
1652795070000|2022-05-17 13:44:30|9628.32|9508.32|9627.71|9507.71|9628.32|9508.32|9626.16|9506.16|10
1652795080000|2022-05-17 13:44:40|9627.94|9507.94|9624.81|9504.81|9627.94|9507.94|9624.7|9504.7|10
1652795090000|2022-05-17 13:44:50|9623.71|9503.71|9624.7|9504.7|9625.14|9505.14|9623.46|9503.46|10
1652795100000|2022-05-17 13:45:00|9624.89|9504.89|9625.19|9505.19|9626.08|9506.08|9623.97|9503.97|9
1652795110000|2022-05-17 13:45:10|9625.24|9505.24|9626.38|9506.38|9627.02|9507.02|9622.69|9502.69|10
1652795120000|2022-05-17 13:45:20|9626.5|9506.5|9625.49|9505.49|9626.65|9506.65|9624.55|9504.55|10
1652795130000|2022-05-17 13:45:30|9624|9504|9623.76|9503.76|9625.42|9505.42|9623.62|9503.62|10
1652795140000|2022-05-17 13:45:40|9624.25|9504.25|9623|9503|9624.49|9504.49|9623|9503|10
1652795150000|2022-05-17 13:45:50|9623.24|9503.24|9618.4|9498.4|9623.24|9503.24|9618.4|9498.4|10
1652795160000|2022-05-17 13:46:00|9618.1|9498.1|9616.21|9496.21|9618.1|9498.1|9616.1|9496.1|10
1652795170000|2022-05-17 13:46:10|9615.9|9495.9|9614.58|9494.58|9616.14|9496.14|9614.42|9494.42|10
1652795180000|2022-05-17 13:46:20|9615.19|9495.19|9611.26|9491.26|9615.19|9495.19|9609.97|9489.97|10
1652795190000|2022-05-17 13:46:30|9610.67|9490.67|9606.32|9486.32|9610.67|9490.67|9606.32|9486.32|10
1652795200000|2022-05-17 13:46:40|9606.35|9486.35|9605.66|9485.66|9606.84|9486.84|9605.66|9485.66|10
1652795210000|2022-05-17 13:46:50|9604.95|9484.95|9602.71|9482.71|9604.96|9484.96|9602.71|9482.71|10
1652795220000|2022-05-17 13:47:00|9603.06|9483.06|9602.65|9482.65|9603.1|9483.1|9602.65|9482.65|10
1652795230000|2022-05-17 13:47:10|9602.78|9482.78|9604.02|9484.02|9604.02|9484.02|9602.38|9482.38|10
1652795240000|2022-05-17 13:47:20|9604.3|9484.3|9604.21|9484.21|9604.5|9484.5|9604.21|9484.21|10
1652795250000|2022-05-17 13:47:30|9604.16|9484.16|9602.66|9482.66|9604.16|9484.16|9602.66|9482.66|10
1652795260000|2022-05-17 13:47:40|9602.07|9482.07|9598.29|9478.29|9602.07|9482.07|9598.04|9478.04|10
1652795270000|2022-05-17 13:47:50|9598.15|9478.15|9596.12|9476.12|9598.15|9478.15|9595.88|9475.88|10
1652795280000|2022-05-17 13:48:00|9595.94|9475.94|9594.65|9474.65|9596.06|9476.06|9594.1|9474.1|10
1652795290000|2022-05-17 13:48:10|9594.51|9474.51|9593.17|9473.17|9594.95|9474.95|9593.04|9473.04|9
1652795300000|2022-05-17 13:48:20|9592.99|9472.99|9593.76|9473.76|9593.8|9473.8|9592.99|9472.99|10
1652795310000|2022-05-17 13:48:30|9593.63|9473.63|9594.51|9474.51|9594.6|9474.6|9593.63|9473.63|9
1652795320000|2022-05-17 13:48:40|9594.97|9474.97|9597.11|9477.11|9597.11|9477.11|9594.97|9474.97|10
1652795330000|2022-05-17 13:48:50|9596.94|9476.94|9597.27|9477.27|9597.69|9477.69|9596.94|9476.94|9
1652795340000|2022-05-17 13:49:00|9597.1|9477.1|9595.62|9475.62|9597.17|9477.17|9595.62|9475.62|10
1652795350000|2022-05-17 13:49:10|9595.6|9475.6|9594.04|9474.04|9595.6|9475.6|9594.04|9474.04|10
1652795360000|2022-05-17 13:49:20|9593.76|9473.76|9589.48|9469.48|9594.15|9474.15|9589.48|9469.48|10
1652795370000|2022-05-17 13:49:30|9589.73|9469.73|9586.45|9466.45|9589.73|9469.73|9586.45|9466.45|10
1652795380000|2022-05-17 13:49:40|9586.12|9466.12|9586.32|9466.32|9586.69|9466.69|9584.99|9464.99|10
1652795390000|2022-05-17 13:49:50|9586|9466|9583.47|9463.47|9586.09|9466.09|9583.47|9463.47|10
1652795400000|2022-05-17 13:50:00|9583.6|9463.6|9582.99|9462.99|9583.6|9463.6|9581.6|9461.6|10
1652795410000|2022-05-17 13:50:10|9582.96|9462.96|9584.96|9464.96|9584.96|9464.96|9582.96|9462.96|10
1652795420000|2022-05-17 13:50:20|9584.95|9464.95|9586.03|9466.03|9586.15|9466.15|9584.95|9464.95|10
1652795430000|2022-05-17 13:50:30|9586.14|9466.14|9584.41|9464.41|9586.29|9466.29|9584.41|9464.41|10
1652795440000|2022-05-17 13:50:40|9585.57|9465.57|9585.07|9465.07|9585.57|9465.57|9584.2|9464.2|10
1652795450000|2022-05-17 13:50:50|9585.31|9465.31|9584.6|9464.6|9585.68|9465.68|9584.6|9464.6|9
1652795460000|2022-05-17 13:51:00|9584.8|9464.8|9584.46|9464.46|9585.2|9465.2|9584.23|9464.23|10
1652795470000|2022-05-17 13:51:10|9584.84|9464.84|9585.56|9465.56|9585.62|9465.62|9584.83|9464.83|9
1652795480000|2022-05-17 13:51:20|9585.68|9465.68|9586.31|9466.31|9586.75|9466.75|9585.5|9465.5|10
1652795490000|2022-05-17 13:51:30|9586.84|9466.84|9587.58|9467.58|9588.06|9468.06|9586.84|9466.84|10
1652795500000|2022-05-17 13:51:40|9587.51|9467.51|9590.62|9470.62|9591.61|9471.61|9587.51|9467.51|10
1652795510000|2022-05-17 13:51:50|9591.46|9471.46|9591.29|9471.29|9591.77|9471.77|9590.95|9470.95|10
1652795520000|2022-05-17 13:52:00|9591.35|9471.35|9591.46|9471.46|9592.49|9472.49|9591.06|9471.06|10
1652795530000|2022-05-17 13:52:10|9590.81|9470.81|9590.3|9470.3|9592.07|9472.07|9589.2|9469.2|10
1652795540000|2022-05-17 13:52:20|9588.9|9468.9|9589.76|9469.76|9591.33|9471.33|9588.37|9468.37|10
1652795550000|2022-05-17 13:52:30|9587.28|9467.28|9579.01|9459.01|9588.5|9468.5|9578.86|9458.86|10
1652795560000|2022-05-17 13:52:40|9578.89|9458.89|9577.05|9457.05|9579.49|9459.49|9577.05|9457.05|10
1652795570000|2022-05-17 13:52:50|9576.83|9456.83|9575.15|9455.15|9577.46|9457.46|9575.15|9455.15|10
1652795580000|2022-05-17 13:53:00|9575.38|9455.38|9577.2|9457.2|9577.2|9457.2|9575.38|9455.38|10
1652795590000|2022-05-17 13:53:10|9578.07|9458.07|9578.21|9458.21|9578.42|9458.42|9577.78|9457.78|10
1652795600000|2022-05-17 13:53:20|9578.24|9458.24|9578.49|9458.49|9578.74|9458.74|9577.72|9457.72|10
1652795610000|2022-05-17 13:53:30|9578.67|9458.67|9579.06|9459.06|9579.06|9459.06|9577.91|9457.91|10
1652795620000|2022-05-17 13:53:40|9578.93|9458.93|9579.05|9459.05|9579.29|9459.29|9578.3|9458.3|10
1652795630000|2022-05-17 13:53:50|9578.91|9458.91|9577.78|9457.78|9578.91|9458.91|9577.78|9457.78|9
1652795640000|2022-05-17 13:54:00|9577.39|9457.39|9577.58|9457.58|9577.99|9457.99|9577.39|9457.39|10
1652795650000|2022-05-17 13:54:10|9577.69|9457.69|9574.73|9454.73|9577.69|9457.69|9574.73|9454.73|10
1652795660000|2022-05-17 13:54:20|9575.86|9455.86|9571.45|9451.45|9575.86|9455.86|9571.23|9451.23|10
1652795670000|2022-05-17 13:54:30|9571.41|9451.41|9570.31|9450.31|9571.7|9451.7|9570.31|9450.31|10
1652795680000|2022-05-17 13:54:40|9570.47|9450.47|9570.06|9450.06|9570.47|9450.47|9569.27|9449.27|10
1652795690000|2022-05-17 13:54:50|9570.49|9450.49|9570.29|9450.29|9570.49|9450.49|9569.7|9449.7|9
1652795700000|2022-05-17 13:55:00|9570.17|9450.17|9568.9|9448.9|9570.52|9450.52|9568.9|9448.9|10
1652795710000|2022-05-17 13:55:10|9569.41|9449.41|9568.16|9448.16|9569.55|9449.55|9567.89|9447.89|10
1652795720000|2022-05-17 13:55:20|9568.07|9448.07|9562.58|9442.58|9568.07|9448.07|9562.58|9442.58|10
1652795730000|2022-05-17 13:55:30|9563.04|9443.04|9563.31|9443.31|9563.64|9443.64|9562.93|9442.93|10
1652795740000|2022-05-17 13:55:40|9563.06|9443.06|9565.39|9445.39|9565.39|9445.39|9563.06|9443.06|10
1652795750000|2022-05-17 13:55:50|9566.45|9446.45|9569.19|9449.19|9569.6|9449.6|9566.45|9446.45|10
1652795760000|2022-05-17 13:56:00|9568.81|9448.81|9570.13|9450.13|9570.31|9450.31|9568.81|9448.81|10
1652795770000|2022-05-17 13:56:10|9570.04|9450.04|9572.05|9452.05|9572.09|9452.09|9570.04|9450.04|10
1652795780000|2022-05-17 13:56:20|9572.27|9452.27|9573.03|9453.03|9573.03|9453.03|9572.25|9452.25|10
1652795790000|2022-05-17 13:56:30|9573|9453|9574.08|9454.08|9574.08|9454.08|9572.38|9452.38|10
1652795800000|2022-05-17 13:56:40|9573.65|9453.65|9573.01|9453.01|9574.19|9454.19|9572.63|9452.63|10
1652795810000|2022-05-17 13:56:50|9572.43|9452.43|9572.34|9452.34|9573.43|9453.43|9572.34|9452.34|10
1652795820000|2022-05-17 13:57:00|9572.66|9452.66|9572.82|9452.82|9573.22|9453.22|9572.33|9452.33|10
1652795830000|2022-05-17 13:57:10|9571.71|9451.71|9572.67|9452.67|9572.94|9452.94|9571.44|9451.44|10
1652795840000|2022-05-17 13:57:20|9572.82|9452.82|9571.81|9451.81|9572.82|9452.82|9571.57|9451.57|10
1652795850000|2022-05-17 13:57:30|9571.12|9451.12|9570.2|9450.2|9571.34|9451.34|9570.2|9450.2|10
1652795860000|2022-05-17 13:57:40|9570.01|9450.01|9567.65|9447.65|9570.01|9450.01|9567.63|9447.63|10
1652795870000|2022-05-17 13:57:50|9566.85|9446.85|9565.49|9445.49|9567.81|9447.81|9565.44|9445.44|10
1652795880000|2022-05-17 13:58:00|9565.66|9445.66|9564.88|9444.88|9565.71|9445.71|9564.47|9444.47|10
1652795890000|2022-05-17 13:58:10|9564.87|9444.87|9563.64|9443.64|9564.9|9444.9|9563.64|9443.64|10
1652795900000|2022-05-17 13:58:20|9563.58|9443.58|9561.95|9441.95|9563.91|9443.91|9561.92|9441.92|10
1652795910000|2022-05-17 13:58:30|9561.81|9441.81|9558.2|9438.2|9561.81|9441.81|9557.99|9437.99|9
1652795920000|2022-05-17 13:58:40|9558.11|9438.11|9554.74|9434.74|9558.11|9438.11|9554.74|9434.74|10
1652795930000|2022-05-17 13:58:50|9554.82|9434.82|9548.7|9428.7|9554.82|9434.82|9548.7|9428.7|10
1652795940000|2022-05-17 13:59:00|9548.3|9428.3|9545.19|9425.19|9548.3|9428.3|9545.19|9425.19|10
1652795950000|2022-05-17 13:59:10|9545.26|9425.26|9543.39|9423.39|9545.26|9425.26|9542.59|9422.59|10
1652795960000|2022-05-17 13:59:20|9543.99|9423.99|9544|9424|9544.48|9424.48|9543.23|9423.23|10
1652795970000|2022-05-17 13:59:30|9544.26|9424.26|9544.24|9424.24|9544.26|9424.26|9543.19|9423.19|10
1652795980000|2022-05-17 13:59:40|9542.9|9422.9|9544.55|9424.55|9544.55|9424.55|9542.9|9422.9|10
1652795990000|2022-05-17 13:59:50|9545.41|9425.41|9545.86|9425.86|9545.86|9425.86|9544.45|9424.45|10
1652796000000|2022-05-17 14:00:00|9546.4|9426.4|9545.49|9425.49|9547.12|9427.12|9545.4|9425.4|10
1652796010000|2022-05-17 14:00:10|9545.6|9425.6|9545.03|9425.03|9545.6|9425.6|9544.96|9424.96|10
1652796020000|2022-05-17 14:00:20|9545.28|9425.28|9544.95|9424.95|9545.49|9425.49|9544.63|9424.63|10
1652796030000|2022-05-17 14:00:30|9544.73|9424.73|9544.16|9424.16|9545.27|9425.27|9543.77|9423.77|9
1652796040000|2022-05-17 14:00:40|9544.33|9424.33|9541.95|9421.95|9544.33|9424.33|9541.95|9421.95|9
1652796050000|2022-05-17 14:00:50|9541.92|9421.92|9542.18|9422.18|9542.52|9422.52|9541.48|9421.48|10
1652796060000|2022-05-17 14:01:00|9541.72|9421.72|9543.23|9423.23|9543.25|9423.25|9541.72|9421.72|10
1652796070000|2022-05-17 14:01:10|9543.14|9423.14|9542.2|9422.2|9543.4|9423.4|9542.2|9422.2|10
1652796080000|2022-05-17 14:01:20|9542.28|9422.28|9542.25|9422.25|9542.28|9422.28|9541.7|9421.7|10
1652796090000|2022-05-17 14:01:30|9542.38|9422.38|9543.97|9423.97|9543.97|9423.97|9542.38|9422.38|10
1652796100000|2022-05-17 14:01:40|9543.79|9423.79|9542.04|9422.04|9543.95|9423.95|9542.04|9422.04|10
1652796110000|2022-05-17 14:01:50|9541.15|9421.15|9540.12|9420.12|9541.5|9421.5|9540.12|9420.12|10
1652796120000|2022-05-17 14:02:00|9539.88|9419.88|9538.38|9418.38|9539.88|9419.88|9538.38|9418.38|9
1652796130000|2022-05-17 14:02:10|9537.36|9417.36|9537.04|9417.04|9537.9|9417.9|9536.45|9416.45|10
1652796140000|2022-05-17 14:02:20|9537.01|9417.01|9534.82|9414.82|9537.01|9417.01|9534.47|9414.47|10
1652796150000|2022-05-17 14:02:30|9533.75|9413.75|9533.16|9413.16|9534.73|9414.73|9532.55|9412.55|10
1652796160000|2022-05-17 14:02:40|9533.32|9413.32|9533.6|9413.6|9533.81|9413.81|9532.89|9412.89|10
1652796170000|2022-05-17 14:02:50|9533.3|9413.3|9535.49|9415.49|9535.49|9415.49|9533.3|9413.3|10
1652796180000|2022-05-17 14:03:00|9535.14|9415.14|9537.73|9417.73|9537.81|9417.81|9535.14|9415.14|9
1652796190000|2022-05-17 14:03:10|9538.2|9418.2|9539.32|9419.32|9539.32|9419.32|9537.2|9417.2|9
1652796200000|2022-05-17 14:03:20|9538.34|9418.34|9538.19|9418.19|9539.14|9419.14|9537.93|9417.93|10
1652796210000|2022-05-17 14:03:30|9537.95|9417.95|9538.06|9418.06|9538.89|9418.89|9537.4|9417.4|10
1652796220000|2022-05-17 14:03:40|9538.33|9418.33|9536.36|9416.36|9538.34|9418.34|9536.17|9416.17|9
1652796230000|2022-05-17 14:03:50|9536.15|9416.15|9534.04|9414.04|9536.44|9416.44|9534.04|9414.04|9
1652796240000|2022-05-17 14:04:00|9534.07|9414.07|9532.84|9412.84|9534.43|9414.43|9532.84|9412.84|9
1652796250000|2022-05-17 14:04:10|9533.25|9413.25|9534.26|9414.26|9534.32|9414.32|9532.81|9412.81|10
1652796260000|2022-05-17 14:04:20|9534.13|9414.13|9536.79|9416.79|9536.79|9416.79|9534.13|9414.13|10
1652796270000|2022-05-17 14:04:30|9535.84|9415.84|9537|9417|9537.61|9417.61|9535.7|9415.7|10
1652796280000|2022-05-17 14:04:40|9537.61|9417.61|9540.91|9420.91|9540.91|9420.91|9537.61|9417.61|10
1652796290000|2022-05-17 14:04:50|9540.69|9420.69|9542.86|9422.86|9542.86|9422.86|9540.69|9420.69|10
1652796300000|2022-05-17 14:05:00|9542.58|9422.58|9544.04|9424.04|9544.04|9424.04|9542.58|9422.58|10
1652796310000|2022-05-17 14:05:10|9545.18|9425.18|9546.65|9426.65|9546.65|9426.65|9545.18|9425.18|10
1652796320000|2022-05-17 14:05:20|9547.25|9427.25|9548.94|9428.94|9548.94|9428.94|9547.06|9427.06|10
1652796330000|2022-05-17 14:05:30|9550.29|9430.29|9549.75|9429.75|9550.54|9430.54|9549.75|9429.75|10
1652796340000|2022-05-17 14:05:40|9550.49|9430.49|9549.27|9429.27|9550.78|9430.78|9549|9429|10
1652796350000|2022-05-17 14:05:50|9549.53|9429.53|9549.31|9429.31|9549.68|9429.68|9548.19|9428.19|10
1652796360000|2022-05-17 14:06:00|9549.27|9429.27|9548.62|9428.62|9549.29|9429.29|9548.39|9428.39|10
1652796370000|2022-05-17 14:06:10|9548.52|9428.52|9549.07|9429.07|9549.54|9429.54|9548.38|9428.38|10
1652796380000|2022-05-17 14:06:20|9549.49|9429.49|9550.5|9430.5|9550.97|9430.97|9549.12|9429.12|10
1652796390000|2022-05-17 14:06:30|9550.69|9430.69|9548.79|9428.79|9550.92|9430.92|9548.79|9428.79|9
1652796400000|2022-05-17 14:06:40|9549.03|9429.03|9547.26|9427.26|9549.18|9429.18|9547.26|9427.26|10
1652796410000|2022-05-17 14:06:50|9547.39|9427.39|9545.45|9425.45|9547.39|9427.39|9544.46|9424.46|10
1652796420000|2022-05-17 14:07:00|9544.28|9424.28|9544.29|9424.29|9545.2|9425.2|9543.9|9423.9|10
1652796430000|2022-05-17 14:07:10|9543.66|9423.66|9538.84|9418.84|9543.66|9423.66|9538.82|9418.82|10
1652796440000|2022-05-17 14:07:20|9538.69|9418.69|9532.93|9412.93|9538.69|9418.69|9532.93|9412.93|10
1652796450000|2022-05-17 14:07:30|9532.39|9412.39|9527.56|9407.56|9532.39|9412.39|9527.56|9407.56|10
1652796460000|2022-05-17 14:07:40|9525.3|9405.3|9526.31|9406.31|9526.47|9406.47|9524.3|9404.3|10
1652796470000|2022-05-17 14:07:50|9526.04|9406.04|9524.43|9404.43|9526.07|9406.07|9524.43|9404.43|10
1652796480000|2022-05-17 14:08:00|9524.42|9404.42|9523.82|9403.82|9525.13|9405.13|9523.72|9403.72|10
1652796490000|2022-05-17 14:08:10|9523.74|9403.74|9522.31|9402.31|9523.87|9403.87|9522.31|9402.31|10
1652796500000|2022-05-17 14:08:20|9522.42|9402.42|9521.19|9401.19|9522.78|9402.78|9521.19|9401.19|10
1652796510000|2022-05-17 14:08:30|9521.29|9401.29|9520.38|9400.38|9521.29|9401.29|9520.13|9400.13|10
1652796520000|2022-05-17 14:08:40|9520.05|9400.05|9517.23|9397.23|9520.35|9400.35|9517.23|9397.23|10
1652796530000|2022-05-17 14:08:50|9517.24|9397.24|9517.5|9397.5|9517.5|9397.5|9517.03|9397.03|9
1652796540000|2022-05-17 14:09:00|9517.33|9397.33|9515.26|9395.26|9517.33|9397.33|9515.26|9395.26|10
1652796550000|2022-05-17 14:09:10|9514.91|9394.91|9512.28|9392.28|9514.91|9394.91|9512.28|9392.28|10
1652796560000|2022-05-17 14:09:20|9511.82|9391.82|9508.17|9388.17|9511.82|9391.82|9508.17|9388.17|10
1652796570000|2022-05-17 14:09:30|9508.28|9388.28|9510.19|9390.19|9510.19|9390.19|9507.87|9387.87|10
1652796580000|2022-05-17 14:09:40|9510.32|9390.32|9513.93|9393.93|9513.93|9393.93|9510.32|9390.32|10
1652796590000|2022-05-17 14:09:50|9513.56|9393.56|9512.42|9392.42|9514.04|9394.04|9512.42|9392.42|10
1652796600000|2022-05-17 14:10:00|9512.59|9392.59|9511.6|9391.6|9512.59|9392.59|9511.13|9391.13|10
1652796610000|2022-05-17 14:10:10|9511.27|9391.27|9510.33|9390.33|9511.7|9391.7|9510.33|9390.33|10
1652796620000|2022-05-17 14:10:20|9510.58|9390.58|9507.07|9387.07|9510.85|9390.85|9507.07|9387.07|10
1652796630000|2022-05-17 14:10:30|9507.84|9387.84|9501.82|9381.82|9507.84|9387.84|9501.82|9381.82|10
1652796640000|2022-05-17 14:10:40|9502.27|9382.27|9501.53|9381.53|9502.4|9382.4|9501.53|9381.53|10
1652796650000|2022-05-17 14:10:50|9501.69|9381.69|9499.85|9379.85|9501.69|9381.69|9499.8|9379.8|10
1652796660000|2022-05-17 14:11:00|9499.86|9379.86|9498.21|9378.21|9500.11|9380.11|9498.21|9378.21|10
1652796670000|2022-05-17 14:11:10|9498.05|9378.05|9493.4|9373.4|9498.05|9378.05|9493.4|9373.4|10
1652796680000|2022-05-17 14:11:20|9493.27|9373.27|9491.59|9371.59|9493.27|9373.27|9491.59|9371.59|10
1652796690000|2022-05-17 14:11:30|9491.87|9371.87|9486.06|9366.06|9491.87|9371.87|9486.06|9366.06|10
1652796700000|2022-05-17 14:11:40|9486.93|9366.93|9485.46|9365.46|9486.93|9366.93|9484.93|9364.93|9
1652796710000|2022-05-17 14:11:50|9485.69|9365.69|9484.39|9364.39|9486.57|9366.57|9484.39|9364.39|10
1652796720000|2022-05-17 14:12:00|9482.87|9362.87|9481.3|9361.3|9482.87|9362.87|9481.3|9361.3|10
1652796730000|2022-05-17 14:12:10|9480.5|9360.5|9480.57|9360.57|9481.15|9361.15|9479.46|9359.46|10
1652796740000|2022-05-17 14:12:20|9481.32|9361.32|9482.11|9362.11|9482.11|9362.11|9481.32|9361.32|10
1652796750000|2022-05-17 14:12:30|9481.94|9361.94|9481.51|9361.51|9482.31|9362.31|9481.35|9361.35|10
1652796760000|2022-05-17 14:12:40|9482.37|9362.37|9482.02|9362.02|9482.37|9362.37|9481.34|9361.34|10
1652796770000|2022-05-17 14:12:50|9481.91|9361.91|9482.1|9362.1|9482.11|9362.11|9481.31|9361.31|10
1652796780000|2022-05-17 14:13:00|9482.06|9362.06|9479.52|9359.52|9482.06|9362.06|9479.5|9359.5|9
1652796790000|2022-05-17 14:13:10|9479.31|9359.31|9480.48|9360.48|9480.48|9360.48|9478.99|9358.99|10
1652796800000|2022-05-17 14:13:20|9480.7|9360.7|9482.88|9362.88|9482.88|9362.88|9480.7|9360.7|10
1652796810000|2022-05-17 14:13:30|9482.87|9362.87|9483.92|9363.92|9483.92|9363.92|9482.87|9362.87|10
1652796820000|2022-05-17 14:13:40|9483.75|9363.75|9482.99|9362.99|9484.06|9364.06|9482.9|9362.9|10
1652796830000|2022-05-17 14:13:50|9482.94|9362.94|9482.45|9362.45|9483.29|9363.29|9482.45|9362.45|8
1652796840000|2022-05-17 14:14:00|9482.3|9362.3|9482.63|9362.63|9482.63|9362.63|9481.71|9361.71|10
1652796850000|2022-05-17 14:14:10|9481.86|9361.86|9480.84|9360.84|9482.38|9362.38|9480.84|9360.84|10
1652796860000|2022-05-17 14:14:20|9480.99|9360.99|9481.22|9361.22|9481.55|9361.55|9480.77|9360.77|10
1652796870000|2022-05-17 14:14:30|9482.11|9362.11|9483.18|9363.18|9483.69|9363.69|9481.86|9361.86|10
1652796880000|2022-05-17 14:14:40|9484.27|9364.27|9484.7|9364.7|9484.72|9364.72|9483.89|9363.89|10
1652796890000|2022-05-17 14:14:50|9484.77|9364.77|9485.54|9365.54|9485.69|9365.69|9484.49|9364.49|10
1652796900000|2022-05-17 14:15:00|9485.92|9365.92|9487.57|9367.57|9487.79|9367.79|9485.63|9365.63|10
1652796910000|2022-05-17 14:15:10|9487.61|9367.61|9486.91|9366.91|9487.61|9367.61|9486.89|9366.89|10
1652796920000|2022-05-17 14:15:20|9487.45|9367.45|9488.88|9368.88|9488.88|9368.88|9487.45|9367.45|9
1652796930000|2022-05-17 14:15:30|9489.12|9369.12|9488.16|9368.16|9489.12|9369.12|9487.28|9367.28|10
1652796940000|2022-05-17 14:15:40|9488.51|9368.51|9489.29|9369.29|9489.35|9369.35|9488.51|9368.51|10
1652796950000|2022-05-17 14:15:50|9488.17|9368.17|9487.16|9367.16|9488.95|9368.95|9485.64|9365.64|10
1652796960000|2022-05-17 14:16:00|9487.14|9367.14|9484.43|9364.43|9487.14|9367.14|9484.43|9364.43|10
1652796970000|2022-05-17 14:16:10|9484.2|9364.2|9485.47|9365.47|9485.75|9365.75|9484.2|9364.2|9
1652796980000|2022-05-17 14:16:20|9485.6|9365.6|9485.25|9365.25|9485.6|9365.6|9484.76|9364.76|10
1652796990000|2022-05-17 14:16:30|9485.32|9365.32|9485.29|9365.29|9485.56|9365.56|9484.59|9364.59|10
1652797000000|2022-05-17 14:16:40|9485.6|9365.6|9487.14|9367.14|9487.14|9367.14|9485.6|9365.6|10
1652797010000|2022-05-17 14:16:50|9487.71|9367.71|9490.25|9370.25|9490.25|9370.25|9487.47|9367.47|10
1652797020000|2022-05-17 14:17:00|9490.81|9370.81|9489.87|9369.87|9490.81|9370.81|9489.87|9369.87|10
1652797030000|2022-05-17 14:17:10|9489.66|9369.66|9489.84|9369.84|9489.94|9369.94|9489.53|9369.53|10
1652797040000|2022-05-17 14:17:20|9489.67|9369.67|9490.6|9370.6|9491.06|9371.06|9489.67|9369.67|9
1652797050000|2022-05-17 14:17:30|9490.52|9370.52|9492.46|9372.46|9492.46|9372.46|9490.52|9370.52|9
1652797060000|2022-05-17 14:17:40|9492.4|9372.4|9493.76|9373.76|9494.04|9374.04|9492.4|9372.4|10
1652797070000|2022-05-17 14:17:50|9494.24|9374.24|9494.49|9374.49|9495.33|9375.33|9494.18|9374.18|10
1652797080000|2022-05-17 14:18:00|9494.38|9374.38|9493.64|9373.64|9494.91|9374.91|9493.64|9373.64|10
1652797090000|2022-05-17 14:18:10|9493.61|9373.61|9494.37|9374.37|9494.37|9374.37|9493.61|9373.61|9
1652797100000|2022-05-17 14:18:20|9494.42|9374.42|9495.41|9375.41|9495.41|9375.41|9494.09|9374.09|10
1652797110000|2022-05-17 14:18:30|9495.36|9375.36|9494.81|9374.81|9495.66|9375.66|9494.81|9374.81|10
1652797120000|2022-05-17 14:18:40|9494.76|9374.76|9495.93|9375.93|9496.13|9376.13|9494.76|9374.76|10
1652797130000|2022-05-17 14:18:50|9496.26|9376.26|9496.01|9376.01|9496.68|9376.68|9496.01|9376.01|9
1652797140000|2022-05-17 14:19:00|9495.77|9375.77|9495.68|9375.68|9496.18|9376.18|9495.21|9375.21|10
1652797150000|2022-05-17 14:19:10|9496.38|9376.38|9496.02|9376.02|9496.38|9376.38|9495.82|9375.82|9
1652797160000|2022-05-17 14:19:20|9496.39|9376.39|9496.93|9376.93|9497.22|9377.22|9495.83|9375.83|10
1652797170000|2022-05-17 14:19:30|9496.98|9376.98|9501.15|9381.15|9501.15|9381.15|9496.98|9376.98|10
1652797180000|2022-05-17 14:19:40|9501.1|9381.1|9504.46|9384.46|9504.46|9384.46|9501.1|9381.1|10
1652797190000|2022-05-17 14:19:50|9504.31|9384.31|9504.54|9384.54|9505.8|9385.8|9504.31|9384.31|10
1652797200000|2022-05-17 14:20:00|9504.62|9384.62|9506.11|9386.11|9506.11|9386.11|9504.14|9384.14|10
1652797210000|2022-05-17 14:20:10|9506.44|9386.44|9508.23|9388.23|9508.23|9388.23|9506.44|9386.44|10
1652797220000|2022-05-17 14:20:20|9508.26|9388.26|9510.23|9390.23|9510.37|9390.37|9508.26|9388.26|10
1652797230000|2022-05-17 14:20:30|9510.29|9390.29|9509.89|9389.89|9510.37|9390.37|9509.17|9389.17|10
1652797240000|2022-05-17 14:20:40|9509.75|9389.75|9508.81|9388.81|9509.75|9389.75|9508.81|9388.81|10
1652797250000|2022-05-17 14:20:50|9508.6|9388.6|9507.61|9387.61|9508.71|9388.71|9507.6|9387.6|8
1652797260000|2022-05-17 14:21:00|9507.68|9387.68|9506.36|9386.36|9507.68|9387.68|9506.34|9386.34|9
1652797270000|2022-05-17 14:21:10|9506.29|9386.29|9506.39|9386.39|9507.15|9387.15|9505.94|9385.94|10
1652797280000|2022-05-17 14:21:20|9506.38|9386.38|9507.08|9387.08|9507.59|9387.59|9506.38|9386.38|10
1652797290000|2022-05-17 14:21:30|9507.05|9387.05|9508.04|9388.04|9508.04|9388.04|9506.78|9386.78|9
1652797300000|2022-05-17 14:21:40|9507.44|9387.44|9508.72|9388.72|9508.72|9388.72|9507.44|9387.44|9
1652797310000|2022-05-17 14:21:50|9508.86|9388.86|9509.29|9389.29|9509.29|9389.29|9508.82|9388.82|10
1652797320000|2022-05-17 14:22:00|9509.09|9389.09|9508.08|9388.08|9509.42|9389.42|9508.08|9388.08|9
1652797330000|2022-05-17 14:22:10|9508.25|9388.25|9506.71|9386.71|9508.31|9388.31|9506.71|9386.71|10
1652797340000|2022-05-17 14:22:20|9506.4|9386.4|9505.14|9385.14|9507.4|9387.4|9505.14|9385.14|10
1652797350000|2022-05-17 14:22:30|9504.95|9384.95|9503.74|9383.74|9505.08|9385.08|9503.74|9383.74|10
1652797360000|2022-05-17 14:22:40|9504.27|9384.27|9503.58|9383.58|9504.27|9384.27|9503.18|9383.18|10
1652797370000|2022-05-17 14:22:50|9503.08|9383.08|9503.49|9383.49|9503.49|9383.49|9502.39|9382.39|10
1652797380000|2022-05-17 14:23:00|9503.11|9383.11|9502.61|9382.61|9503.12|9383.12|9502.39|9382.39|10
1652797390000|2022-05-17 14:23:10|9502.52|9382.52|9501.59|9381.59|9502.83|9382.83|9501.15|9381.15|10
1652797400000|2022-05-17 14:23:20|9501.34|9381.34|9500.8|9380.8|9502.53|9382.53|9500.8|9380.8|10
1652797410000|2022-05-17 14:23:30|9501.11|9381.11|9500.59|9380.59|9501.35|9381.35|9500.59|9380.59|10
1652797420000|2022-05-17 14:23:40|9500.25|9380.25|9502.5|9382.5|9502.9|9382.9|9500.25|9380.25|10
1652797430000|2022-05-17 14:23:50|9502.52|9382.52|9501.93|9381.93|9502.54|9382.54|9501.72|9381.72|10
1652797440000|2022-05-17 14:24:00|9502.12|9382.12|9502.8|9382.8|9503.29|9383.29|9501.97|9381.97|10
1652797450000|2022-05-17 14:24:10|9502.69|9382.69|9502.19|9382.19|9502.99|9382.99|9502.04|9382.04|9
1652797460000|2022-05-17 14:24:20|9502.21|9382.21|9504.05|9384.05|9504.22|9384.22|9502.17|9382.17|10
1652797470000|2022-05-17 14:24:30|9504.16|9384.16|9504.65|9384.65|9504.65|9384.65|9504.11|9384.11|10
1652797480000|2022-05-17 14:24:40|9504.68|9384.68|9504.94|9384.94|9504.96|9384.96|9504.46|9384.46|10
1652797490000|2022-05-17 14:24:50|9504.9|9384.9|9505.18|9385.18|9505.18|9385.18|9504.11|9384.11|10
1652797500000|2022-05-17 14:25:00|9505.74|9385.74|9506.34|9386.34|9506.38|9386.38|9505.38|9385.38|10
1652797510000|2022-05-17 14:25:10|9507.67|9387.67|9509.06|9389.06|9509.06|9389.06|9507.54|9387.54|10
1652797520000|2022-05-17 14:25:20|9509.18|9389.18|9509.87|9389.87|9509.87|9389.87|9508.71|9388.71|10
1652797530000|2022-05-17 14:25:30|9509.83|9389.83|9510.19|9390.19|9510.62|9390.62|9509.83|9389.83|10
1652797540000|2022-05-17 14:25:40|9510.12|9390.12|9510.45|9390.45|9511.02|9391.02|9510.12|9390.12|10
1652797550000|2022-05-17 14:25:50|9510.02|9390.02|9510.51|9390.51|9510.94|9390.94|9509.81|9389.81|9
1652797560000|2022-05-17 14:26:00|9510.46|9390.46|9511.16|9391.16|9511.16|9391.16|9510.23|9390.23|9
1652797570000|2022-05-17 14:26:10|9511.1|9391.1|9510.54|9390.54|9511.1|9391.1|9509.89|9389.89|10
1652797580000|2022-05-17 14:26:20|9510.45|9390.45|9509.49|9389.49|9510.54|9390.54|9509.49|9389.49|10
1652797590000|2022-05-17 14:26:30|9509.89|9389.89|9509.01|9389.01|9510.64|9390.64|9508.74|9388.74|10
1652797600000|2022-05-17 14:26:40|9508.63|9388.63|9507.5|9387.5|9508.63|9388.63|9507.5|9387.5|10
1652797610000|2022-05-17 14:26:50|9507.51|9387.51|9506.93|9386.93|9507.68|9387.68|9506.76|9386.76|10
1652797620000|2022-05-17 14:27:00|9506.8|9386.8|9507.05|9387.05|9507.3|9387.3|9505.92|9385.92|9
1652797630000|2022-05-17 14:27:10|9507.03|9387.03|9501.87|9381.87|9507.03|9387.03|9501.87|9381.87|10
1652797640000|2022-05-17 14:27:20|9501.74|9381.74|9499.61|9379.61|9501.78|9381.78|9499.61|9379.61|9
1652797650000|2022-05-17 14:27:30|9499.5|9379.5|9498.45|9378.45|9499.5|9379.5|9498.45|9378.45|10
1652797660000|2022-05-17 14:27:40|9498.34|9378.34|9494.3|9374.3|9498.41|9378.41|9494.3|9374.3|10
1652797670000|2022-05-17 14:27:50|9494.24|9374.24|9491.96|9371.96|9494.24|9374.24|9491.96|9371.96|10
1652797680000|2022-05-17 14:28:00|9491.42|9371.42|9490.93|9370.93|9491.98|9371.98|9490.93|9370.93|10
1652797690000|2022-05-17 14:28:10|9490.94|9370.94|9490.59|9370.59|9490.94|9370.94|9490.32|9370.32|10
1652797700000|2022-05-17 14:28:20|9490.74|9370.74|9490.74|9370.74|9491.05|9371.05|9490.34|9370.34|10
1652797710000|2022-05-17 14:28:30|9490.93|9370.93|9490.23|9370.23|9491.19|9371.19|9490.23|9370.23|8
1652797720000|2022-05-17 14:28:40|9490.42|9370.42|9489.4|9369.4|9490.42|9370.42|9489.4|9369.4|10
1652797730000|2022-05-17 14:28:50|9489.35|9369.35|9487.59|9367.59|9489.35|9369.35|9487.12|9367.12|10
1652797740000|2022-05-17 14:29:00|9486.96|9366.96|9483.63|9363.63|9486.96|9366.96|9483.63|9363.63|10
1652797750000|2022-05-17 14:29:10|9482.55|9362.55|9479.55|9359.55|9482.55|9362.55|9479.55|9359.55|10
1652797760000|2022-05-17 14:29:20|9480.06|9360.06|9480.23|9360.23|9480.58|9360.58|9479.54|9359.54|10
1652797770000|2022-05-17 14:29:30|9480.4|9360.4|9478.1|9358.1|9480.4|9360.4|9478.1|9358.1|10
1652797780000|2022-05-17 14:29:40|9478.56|9358.56|9474.69|9354.69|9478.56|9358.56|9474.69|9354.69|10
1652797790000|2022-05-17 14:29:50|9475.01|9355.01|9472.05|9352.05|9475.01|9355.01|9472.05|9352.05|10
1652797800000|2022-05-17 14:30:00|9471.87|9351.87|9470.2|9350.2|9471.87|9351.87|9469.88|9349.88|8
1652797810000|2022-05-17 14:30:10|9469.92|9349.92|9469.41|9349.41|9469.92|9349.92|9469.26|9349.26|10
1652797820000|2022-05-17 14:30:20|9469.17|9349.17|9465.78|9345.78|9469.17|9349.17|9464.96|9344.96|10
1652797830000|2022-05-17 14:30:30|9464.9|9344.9|9464.37|9344.37|9465.6|9345.6|9464.37|9344.37|10
1652797840000|2022-05-17 14:30:40|9463.95|9343.95|9459.44|9339.44|9463.95|9343.95|9459.44|9339.44|10
1652797850000|2022-05-17 14:30:50|9459.12|9339.12|9453.49|9333.49|9459.2|9339.2|9453.49|9333.49|10
1652797860000|2022-05-17 14:31:00|9451.46|9331.46|9450.69|9330.69|9451.55|9331.55|9450.69|9330.69|10
1652797870000|2022-05-17 14:31:10|9450.59|9330.59|9446.76|9326.76|9451.17|9331.17|9446.76|9326.76|10
1652797880000|2022-05-17 14:31:20|9446.97|9326.97|9445.53|9325.53|9446.97|9326.97|9445.53|9325.53|10
1652797890000|2022-05-17 14:31:30|9445.34|9325.34|9443.87|9323.87|9445.34|9325.34|9443.87|9323.87|10
1652797900000|2022-05-17 14:31:40|9443.47|9323.47|9440.8|9320.8|9443.55|9323.55|9440.64|9320.64|10
1652797910000|2022-05-17 14:31:50|9439.83|9319.83|9436.72|9316.72|9439.83|9319.83|9436.72|9316.72|10
1652797920000|2022-05-17 14:32:00|9436.81|9316.81|9429.23|9309.23|9437.13|9317.13|9428.84|9308.84|10
1652797930000|2022-05-17 14:32:10|9428.47|9308.47|9427.31|9307.31|9428.47|9308.47|9426.17|9306.17|10
1652797940000|2022-05-17 14:32:20|9427.27|9307.27|9428|9308|9428.83|9308.83|9427.25|9307.25|10
1652797950000|2022-05-17 14:32:30|9427.61|9307.61|9426.67|9306.67|9427.61|9307.61|9426.21|9306.21|10
1652797960000|2022-05-17 14:32:40|9426.56|9306.56|9428.94|9308.94|9428.94|9308.94|9426.56|9306.56|10
1652797970000|2022-05-17 14:32:50|9429.2|9309.2|9429.96|9309.96|9430.16|9310.16|9429.2|9309.2|10
1652797980000|2022-05-17 14:33:00|9429.91|9309.91|9428.9|9308.9|9430.12|9310.12|9428.9|9308.9|9
1652797990000|2022-05-17 14:33:10|9428.76|9308.76|9429.78|9309.78|9429.78|9309.78|9428.63|9308.63|9
1652798000000|2022-05-17 14:33:20|9429.38|9309.38|9429.31|9309.31|9429.53|9309.53|9429.1|9309.1|10
1652798010000|2022-05-17 14:33:30|9429.05|9309.05|9428.91|9308.91|9429.63|9309.63|9428.37|9308.37|10
1652798020000|2022-05-17 14:33:40|9428.66|9308.66|9428.44|9308.44|9428.76|9308.76|9428.35|9308.35|10
1652798030000|2022-05-17 14:33:50|9428.09|9308.09|9428.13|9308.13|9428.49|9308.49|9427.81|9307.81|10
1652798040000|2022-05-17 14:34:00|9428.08|9308.08|9427.74|9307.74|9428.08|9308.08|9427.21|9307.21|9
1652798050000|2022-05-17 14:34:10|9427.94|9307.94|9428.68|9308.68|9429.06|9309.06|9427.94|9307.94|9
1652798060000|2022-05-17 14:34:20|9428.7|9308.7|9429.98|9309.98|9429.98|9309.98|9428.7|9308.7|9
1652798070000|2022-05-17 14:34:30|9429.95|9309.95|9429.91|9309.91|9430.62|9310.62|9429.91|9309.91|10
1652798080000|2022-05-17 14:34:40|9430.03|9310.03|9429.18|9309.18|9430.03|9310.03|9429.18|9309.18|10
1652798090000|2022-05-17 14:34:50|9428.81|9308.81|9427.39|9307.39|9428.81|9308.81|9427.39|9307.39|10
1652798100000|2022-05-17 14:35:00|9427.22|9307.22|9425.49|9305.49|9427.74|9307.74|9425.3|9305.3|10
1652798110000|2022-05-17 14:35:10|9425.17|9305.17|9420.2|9300.2|9425.17|9305.17|9420.2|9300.2|10
1652798120000|2022-05-17 14:35:20|9419.55|9299.55|9414.32|9294.32|9419.82|9299.82|9414.32|9294.32|10
1652798130000|2022-05-17 14:35:30|9414.63|9294.63|9414.25|9294.25|9414.99|9294.99|9413.79|9293.79|10
1652798140000|2022-05-17 14:35:40|9414.31|9294.31|9411.79|9291.79|9414.88|9294.88|9411.79|9291.79|9
1652798150000|2022-05-17 14:35:50|9412.49|9292.49|9412.01|9292.01|9412.49|9292.49|9411.7|9291.7|10
1652798160000|2022-05-17 14:36:00|9412.53|9292.53|9414.81|9294.81|9414.81|9294.81|9412.53|9292.53|10
1652798170000|2022-05-17 14:36:10|9415.73|9295.73|9416.15|9296.15|9416.15|9296.15|9415.16|9295.16|9
1652798180000|2022-05-17 14:36:20|9416.46|9296.46|9418.46|9298.46|9418.46|9298.46|9416.46|9296.46|10
1652798190000|2022-05-17 14:36:30|9418.35|9298.35|9419.69|9299.69|9420.42|9300.42|9416.78|9296.78|9
1652798200000|2022-05-17 14:36:40|9419.38|9299.38|9415.48|9295.48|9419.47|9299.47|9415.48|9295.48|10
1652798210000|2022-05-17 14:36:50|9414.96|9294.96|9411.58|9291.58|9414.96|9294.96|9411.45|9291.45|10
1652798220000|2022-05-17 14:37:00|9411.84|9291.84|9410.36|9290.36|9411.84|9291.84|9410.03|9290.03|10
1652798230000|2022-05-17 14:37:10|9410.16|9290.16|9408.81|9288.81|9410.35|9290.35|9408.81|9288.81|10
1652798240000|2022-05-17 14:37:20|9408.78|9288.78|9408.95|9288.95|9409.52|9289.52|9408.18|9288.18|10
1652798250000|2022-05-17 14:37:30|9408.96|9288.96|9407.96|9287.96|9409.32|9289.32|9407.75|9287.75|10
1652798260000|2022-05-17 14:37:40|9407.71|9287.71|9408.45|9288.45|9408.52|9288.52|9407.47|9287.47|10
1652798270000|2022-05-17 14:37:50|9408.75|9288.75|9411.1|9291.1|9411.1|9291.1|9408.75|9288.75|10
1652798280000|2022-05-17 14:38:00|9411.4|9291.4|9409.72|9289.72|9411.87|9291.87|9409.72|9289.72|10
1652798290000|2022-05-17 14:38:10|9410.13|9290.13|9410.53|9290.53|9410.53|9290.53|9409.84|9289.84|10
1652798300000|2022-05-17 14:38:20|9410.37|9290.37|9407.52|9287.52|9410.37|9290.37|9407.52|9287.52|10
1652798310000|2022-05-17 14:38:30|9406.81|9286.81|9404.13|9284.13|9406.81|9286.81|9404.13|9284.13|10
1652798320000|2022-05-17 14:38:40|9403.91|9283.91|9403.28|9283.28|9403.91|9283.91|9402.8|9282.8|10
1652798330000|2022-05-17 14:38:50|9403.59|9283.59|9404.48|9284.48|9404.48|9284.48|9403.59|9283.59|9
1652798340000|2022-05-17 14:39:00|9404.52|9284.52|9403.75|9283.75|9404.52|9284.52|9403.6|9283.6|10
1652798350000|2022-05-17 14:39:10|9403.6|9283.6|9404.38|9284.38|9404.38|9284.38|9403.6|9283.6|10
1652798360000|2022-05-17 14:39:20|9404.69|9284.69|9406.83|9286.83|9406.9|9286.9|9404.69|9284.69|10
1652798370000|2022-05-17 14:39:30|9407.04|9287.04|9407.3|9287.3|9407.3|9287.3|9406.82|9286.82|9
1652798380000|2022-05-17 14:39:40|9406.55|9286.55|9406.21|9286.21|9406.6|9286.6|9405.96|9285.96|10
1652798390000|2022-05-17 14:39:50|9406.36|9286.36|9401.79|9281.79|9406.62|9286.62|9401.79|9281.79|9
1652798400000|2022-05-17 14:40:00|9401.3|9281.3|9398.28|9278.28|9401.3|9281.3|9397.73|9277.73|9
1652798410000|2022-05-17 14:40:10|9398.55|9278.55|9398.87|9278.87|9399.2|9279.2|9398.54|9278.54|10
1652798420000|2022-05-17 14:40:20|9398.72|9278.72|9397.59|9277.59|9398.72|9278.72|9397.07|9277.07|9
1652798430000|2022-05-17 14:40:30|9397.74|9277.74|9399.3|9279.3|9399.45|9279.45|9397.74|9277.74|10
1652798440000|2022-05-17 14:40:40|9398.99|9278.99|9400.05|9280.05|9400.05|9280.05|9398.92|9278.92|10
1652798450000|2022-05-17 14:40:50|9400|9280|9401.03|9281.03|9401.14|9281.14|9400|9280|10
1652798460000|2022-05-17 14:41:00|9401.29|9281.29|9399.51|9279.51|9401.98|9281.98|9399.51|9279.51|10
1652798470000|2022-05-17 14:41:10|9399.41|9279.41|9400.57|9280.57|9400.67|9280.67|9399.38|9279.38|10
1652798480000|2022-05-17 14:41:20|9400.31|9280.31|9397.5|9277.5|9400.43|9280.43|9397.5|9277.5|10
1652798490000|2022-05-17 14:41:30|9397.39|9277.39|9396.06|9276.06|9397.39|9277.39|9396.06|9276.06|10
1652798500000|2022-05-17 14:41:40|9395.98|9275.98|9394.21|9274.21|9395.98|9275.98|9394.21|9274.21|10
1652798510000|2022-05-17 14:41:50|9393.54|9273.54|9391.52|9271.52|9393.54|9273.54|9391.48|9271.48|10
1652798520000|2022-05-17 14:42:00|9391.26|9271.26|9387.62|9267.62|9391.42|9271.42|9387.62|9267.62|10
1652798530000|2022-05-17 14:42:10|9387.83|9267.83|9387.74|9267.74|9388.53|9268.53|9387.74|9267.74|10
1652798540000|2022-05-17 14:42:20|9387.52|9267.52|9380.34|9260.34|9387.52|9267.52|9380.34|9260.34|10
1652798550000|2022-05-17 14:42:30|9380.64|9260.64|9378.19|9258.19|9380.8|9260.8|9378.19|9258.19|9
1652798560000|2022-05-17 14:42:40|9378.4|9258.4|9372.5|9252.5|9378.4|9258.4|9372.5|9252.5|10
1652798570000|2022-05-17 14:42:50|9372.36|9252.36|9373.26|9253.26|9373.26|9253.26|9372.16|9252.16|10
1652798580000|2022-05-17 14:43:00|9373.34|9253.34|9373.85|9253.85|9374.3|9254.3|9373.31|9253.31|10
1652798590000|2022-05-17 14:43:10|9373.79|9253.79|9372.88|9252.88|9374.52|9254.52|9372.88|9252.88|10
1652798600000|2022-05-17 14:43:20|9372.92|9252.92|9368.36|9248.36|9372.92|9252.92|9368.3|9248.3|10
1652798610000|2022-05-17 14:43:30|9367.49|9247.49|9364.2|9244.2|9367.49|9247.49|9364.2|9244.2|10
1652798620000|2022-05-17 14:43:40|9364.13|9244.13|9359.31|9239.31|9364.13|9244.13|9359.31|9239.31|10
1652798630000|2022-05-17 14:43:50|9359.18|9239.18|9355.77|9235.77|9359.18|9239.18|9355.77|9235.77|10
1652798640000|2022-05-17 14:44:00|9355.12|9235.12|9349.52|9229.52|9355.12|9235.12|9349.45|9229.45|10
1652798650000|2022-05-17 14:44:10|9349.24|9229.24|9350.23|9230.23|9352.48|9232.48|9349.24|9229.24|10
1652798660000|2022-05-17 14:44:20|9350.44|9230.44|9352.63|9232.63|9352.63|9232.63|9350.44|9230.44|10
1652798670000|2022-05-17 14:44:30|9352.57|9232.57|9348.31|9228.31|9352.57|9232.57|9348.31|9228.31|10
1652798680000|2022-05-17 14:44:40|9347.54|9227.54|9335.33|9215.33|9347.54|9227.54|9335.33|9215.33|10
1652798690000|2022-05-17 14:44:50|9334.69|9214.69|9332.69|9212.69|9335.99|9215.99|9332.69|9212.69|10
1652798700000|2022-05-17 14:45:00|9332.82|9212.82|9327.7|9207.7|9332.82|9212.82|9327.7|9207.7|9
1652798710000|2022-05-17 14:45:10|9327.13|9207.13|9327.21|9207.21|9328.44|9208.44|9326.85|9206.85|9
1652798720000|2022-05-17 14:45:20|9327.76|9207.76|9330.84|9210.84|9331.37|9211.37|9327.76|9207.76|10
1652798730000|2022-05-17 14:45:30|9330.77|9210.77|9335.57|9215.57|9335.57|9215.57|9330.77|9210.77|10
1652798740000|2022-05-17 14:45:40|9335.85|9215.85|9336.55|9216.55|9337.34|9217.34|9335.85|9215.85|10
1652798750000|2022-05-17 14:45:50|9336.4|9216.4|9334.5|9214.5|9336.4|9216.4|9334.37|9214.37|10
1652798760000|2022-05-17 14:46:00|9334.34|9214.34|9335.31|9215.31|9335.31|9215.31|9333.74|9213.74|10
1652798770000|2022-05-17 14:46:10|9335.34|9215.34|9335.99|9215.99|9336.17|9216.17|9334.89|9214.89|10
1652798780000|2022-05-17 14:46:20|9336.14|9216.14|9337.99|9217.99|9337.99|9217.99|9336.14|9216.14|10
1652798790000|2022-05-17 14:46:30|9338.31|9218.31|9340.84|9220.84|9340.84|9220.84|9338.31|9218.31|10
1652798800000|2022-05-17 14:46:40|9340.6|9220.6|9341.99|9221.99|9341.99|9221.99|9340.6|9220.6|10
1652798810000|2022-05-17 14:46:50|9341.86|9221.86|9340.95|9220.95|9342.08|9222.08|9340.95|9220.95|10
1652798820000|2022-05-17 14:47:00|9340.91|9220.91|9340.71|9220.71|9341.13|9221.13|9340.54|9220.54|9
1652798830000|2022-05-17 14:47:10|9340.42|9220.42|9340.3|9220.3|9340.43|9220.43|9339.75|9219.75|9
1652798840000|2022-05-17 14:47:20|9339.85|9219.85|9340.67|9220.67|9340.68|9220.68|9339.75|9219.75|10
1652798850000|2022-05-17 14:47:30|9340.71|9220.71|9342.49|9222.49|9342.49|9222.49|9340.68|9220.68|10
1652798860000|2022-05-17 14:47:40|9342.43|9222.43|9342.78|9222.78|9342.86|9222.86|9342.28|9222.28|10
1652798870000|2022-05-17 14:47:50|9342.67|9222.67|9343.5|9223.5|9343.55|9223.55|9342.48|9222.48|9
1652798880000|2022-05-17 14:48:00|9343.66|9223.66|9345.81|9225.81|9345.94|9225.94|9343.66|9223.66|10
1652798890000|2022-05-17 14:48:10|9346.07|9226.07|9346.59|9226.59|9347.47|9227.47|9346.07|9226.07|9
1652798900000|2022-05-17 14:48:20|9346.51|9226.51|9349.03|9229.03|9349.03|9229.03|9346.1|9226.1|10
1652798910000|2022-05-17 14:48:30|9349.71|9229.71|9351.17|9231.17|9351.17|9231.17|9349.71|9229.71|10
1652798920000|2022-05-17 14:48:40|9350.88|9230.88|9349.07|9229.07|9350.94|9230.94|9349.07|9229.07|9
1652798930000|2022-05-17 14:48:50|9348.96|9228.96|9347.43|9227.43|9348.96|9228.96|9347.28|9227.28|10
1652798940000|2022-05-17 14:49:00|9347.56|9227.56|9347.53|9227.53|9348.48|9228.48|9347.37|9227.37|10
1652798950000|2022-05-17 14:49:10|9347.31|9227.31|9345.25|9225.25|9347.31|9227.31|9345.03|9225.03|10
1652798960000|2022-05-17 14:49:20|9345.14|9225.14|9345.58|9225.58|9345.86|9225.86|9344.91|9224.91|9
1652798970000|2022-05-17 14:49:30|9345.41|9225.41|9345.52|9225.52|9346.04|9226.04|9344.88|9224.88|10
1652798980000|2022-05-17 14:49:40|9344.98|9224.98|9344.09|9224.09|9345.57|9225.57|9344.09|9224.09|9
1652798990000|2022-05-17 14:49:50|9344.23|9224.23|9342.33|9222.33|9344.23|9224.23|9342.33|9222.33|9
1652799000000|2022-05-17 14:50:00|9342.36|9222.36|9341.88|9221.88|9342.36|9222.36|9341.75|9221.75|10
1652799010000|2022-05-17 14:50:10|9341.91|9221.91|9340.91|9220.91|9341.91|9221.91|9340.91|9220.91|10
1652799020000|2022-05-17 14:50:20|9341.12|9221.12|9342.88|9222.88|9343.61|9223.61|9341.12|9221.12|10
1652799030000|2022-05-17 14:50:30|9343.43|9223.43|9343.84|9223.84|9343.84|9223.84|9343.39|9223.39|10
1652799040000|2022-05-17 14:50:40|9343.91|9223.91|9343.69|9223.69|9344.49|9224.49|9343.69|9223.69|9
1652799050000|2022-05-17 14:50:50|9343.84|9223.84|9343.97|9223.97|9344.32|9224.32|9343.31|9223.31|10
1652799060000|2022-05-17 14:51:00|9343.95|9223.95|9344.37|9224.37|9344.62|9224.62|9343.84|9223.84|9
1652799070000|2022-05-17 14:51:10|9344.3|9224.3|9343.56|9223.56|9344.3|9224.3|9343.34|9223.34|10
1652799080000|2022-05-17 14:51:20|9343.76|9223.76|9343.5|9223.5|9344|9224|9343.5|9223.5|10
1652799090000|2022-05-17 14:51:30|9343.75|9223.75|9343.59|9223.59|9344.16|9224.16|9343.21|9223.21|10
1652799100000|2022-05-17 14:51:40|9343.7|9223.7|9343.16|9223.16|9343.8|9223.8|9342.64|9222.64|10
1652799110000|2022-05-17 14:51:50|9343.54|9223.54|9343.5|9223.5|9343.63|9223.63|9343.04|9223.04|10
1652799120000|2022-05-17 14:52:00|9343.55|9223.55|9346.48|9226.48|9346.48|9226.48|9343.55|9223.55|10
1652799130000|2022-05-17 14:52:10|9347.41|9227.41|9347.94|9227.94|9348.15|9228.15|9347.11|9227.11|10
1652799140000|2022-05-17 14:52:20|9348.24|9228.24|9350.6|9230.6|9350.6|9230.6|9348.24|9228.24|10
1652799150000|2022-05-17 14:52:30|9350.51|9230.51|9354.78|9234.78|9354.81|9234.81|9350.43|9230.43|10
1652799160000|2022-05-17 14:52:40|9355.36|9235.36|9357.26|9237.26|9357.26|9237.26|9355.36|9235.36|9
1652799170000|2022-05-17 14:52:50|9357.48|9237.48|9357.3|9237.3|9357.55|9237.55|9356.3|9236.3|10
1652799180000|2022-05-17 14:53:00|9357.45|9237.45|9357.14|9237.14|9357.88|9237.88|9357.1|9237.1|9
1652799190000|2022-05-17 14:53:10|9357.01|9237.01|9349.23|9229.23|9357.01|9237.01|9349.23|9229.23|10
1652799200000|2022-05-17 14:53:20|9348.66|9228.66|9342.69|9222.69|9348.66|9228.66|9342.69|9222.69|10
1652799210000|2022-05-17 14:53:30|9342.21|9222.21|9339.06|9219.06|9342.21|9222.21|9339.06|9219.06|10
1652799220000|2022-05-17 14:53:40|9339.01|9219.01|9337.04|9217.04|9339.19|9219.19|9337.04|9217.04|10
1652799230000|2022-05-17 14:53:50|9334.95|9214.95|9333.36|9213.36|9334.95|9214.95|9333.36|9213.36|10
1652799240000|2022-05-17 14:54:00|9333.49|9213.49|9333.37|9213.37|9333.61|9213.61|9333.02|9213.02|9
1652799250000|2022-05-17 14:54:10|9332.95|9212.95|9331.33|9211.33|9333.25|9213.25|9330.91|9210.91|10
1652799260000|2022-05-17 14:54:20|9331.39|9211.39|9330.11|9210.11|9331.56|9211.56|9330.11|9210.11|10
1652799270000|2022-05-17 14:54:30|9330.7|9210.7|9333.52|9213.52|9333.72|9213.72|9330.7|9210.7|10
1652799280000|2022-05-17 14:54:40|9333.77|9213.77|9334.81|9214.81|9334.82|9214.82|9333.3|9213.3|10
1652799290000|2022-05-17 14:54:50|9334.63|9214.63|9336.17|9216.17|9336.78|9216.78|9334.63|9214.63|10
1652799300000|2022-05-17 14:55:00|9336.2|9216.2|9337.63|9217.63|9337.63|9217.63|9336.2|9216.2|10
1652799310000|2022-05-17 14:55:10|9338.26|9218.26|9341.83|9221.83|9341.83|9221.83|9338.26|9218.26|10
1652799320000|2022-05-17 14:55:20|9341.76|9221.76|9346.61|9226.61|9346.81|9226.81|9341.76|9221.76|10
1652799330000|2022-05-17 14:55:30|9346.62|9226.62|9348.57|9228.57|9348.57|9228.57|9346.62|9226.62|10
1652799340000|2022-05-17 14:55:40|9348.63|9228.63|9348.33|9228.33|9348.63|9228.63|9347.91|9227.91|10
1652799350000|2022-05-17 14:55:50|9348.2|9228.2|9347.87|9227.87|9348.22|9228.22|9347.58|9227.58|10
1652799360000|2022-05-17 14:56:00|9347.67|9227.67|9346.27|9226.27|9347.88|9227.88|9346.17|9226.17|9
1652799370000|2022-05-17 14:56:10|9346.21|9226.21|9345.87|9225.87|9346.97|9226.97|9345.87|9225.87|10
1652799380000|2022-05-17 14:56:20|9345.84|9225.84|9345.54|9225.54|9346.2|9226.2|9345.23|9225.23|9
1652799390000|2022-05-17 14:56:30|9345.84|9225.84|9344.33|9224.33|9345.84|9225.84|9344.18|9224.18|10
1652799400000|2022-05-17 14:56:40|9344.5|9224.5|9344.62|9224.62|9344.95|9224.95|9344.19|9224.19|8
1652799410000|2022-05-17 14:56:50|9344.67|9224.67|9345.02|9225.02|9345.02|9225.02|9344.09|9224.09|10
1652799420000|2022-05-17 14:57:00|9344.79|9224.79|9344.88|9224.88|9345.06|9225.06|9344.29|9224.29|10
1652799430000|2022-05-17 14:57:10|9344.98|9224.98|9344.49|9224.49|9345.78|9225.78|9344.49|9224.49|10
1652799440000|2022-05-17 14:57:20|9344.65|9224.65|9343.73|9223.73|9344.96|9224.96|9343.38|9223.38|10
1652799450000|2022-05-17 14:57:30|9343.54|9223.54|9338.93|9218.93|9343.71|9223.71|9338.93|9218.93|9
1652799460000|2022-05-17 14:57:40|9338.95|9218.95|9338.05|9218.05|9339.06|9219.06|9337.93|9217.93|10
1652799470000|2022-05-17 14:57:50|9337.24|9217.24|9334.49|9214.49|9337.24|9217.24|9334.43|9214.43|10
1652799480000|2022-05-17 14:58:00|9335.06|9215.06|9334.56|9214.56|9335.51|9215.51|9334.56|9214.56|10
1652799490000|2022-05-17 14:58:10|9333.9|9213.9|9329.12|9209.12|9333.9|9213.9|9329.12|9209.12|10
1652799500000|2022-05-17 14:58:20|9329.14|9209.14|9329.49|9209.49|9330.02|9210.02|9329.14|9209.14|10
1652799510000|2022-05-17 14:58:30|9329.8|9209.8|9329.17|9209.17|9330.27|9210.27|9328.63|9208.63|10
1652799520000|2022-05-17 14:58:40|9329.05|9209.05|9328.55|9208.55|9329.05|9209.05|9328.3|9208.3|9
1652799530000|2022-05-17 14:58:50|9328.76|9208.76|9329.7|9209.7|9329.7|9209.7|9328.76|9208.76|10
1652799540000|2022-05-17 14:59:00|9329.68|9209.68|9330.86|9210.86|9331.03|9211.03|9329.68|9209.68|10
1652799550000|2022-05-17 14:59:10|9330.75|9210.75|9330.19|9210.19|9330.91|9210.91|9330.19|9210.19|10
1652799560000|2022-05-17 14:59:20|9330.01|9210.01|9331.11|9211.11|9331.11|9211.11|9329.93|9209.93|10
1652799570000|2022-05-17 14:59:30|9331.19|9211.19|9333.58|9213.58|9333.58|9213.58|9331.19|9211.19|9
1652799580000|2022-05-17 14:59:40|9333.55|9213.55|9334.76|9214.76|9334.99|9214.99|9333.55|9213.55|10
1652799590000|2022-05-17 14:59:50|9334.5|9214.5|9335.93|9215.93|9336.07|9216.07|9334.5|9214.5|10
1652799600000|2022-05-17 15:00:00|9335.69|9215.69|9333.57|9213.57|9335.69|9215.69|9333.57|9213.57|9
1652799610000|2022-05-17 15:00:10|9333.49|9213.49|9333.12|9213.12|9333.92|9213.92|9332.97|9212.97|9
1652799620000|2022-05-17 15:00:20|9333.28|9213.28|9334.04|9214.04|9334.43|9214.43|9333.28|9213.28|10
1652799630000|2022-05-17 15:00:30|9333.76|9213.76|9334.68|9214.68|9335.22|9215.22|9333.76|9213.76|10
1652799640000|2022-05-17 15:00:40|9334.53|9214.53|9333.1|9213.1|9334.53|9214.53|9332.83|9212.83|10
1652799650000|2022-05-17 15:00:50|9333.27|9213.27|9333.36|9213.36|9334.09|9214.09|9333.27|9213.27|10
1652799660000|2022-05-17 15:01:00|9333.51|9213.51|9333.29|9213.29|9333.77|9213.77|9332.97|9212.97|10
1652799670000|2022-05-17 15:01:10|9333.27|9213.27|9334.3|9214.3|9334.3|9214.3|9332.91|9212.91|10
1652799680000|2022-05-17 15:01:20|9334.64|9214.64|9336.11|9216.11|9336.11|9216.11|9334.62|9214.62|10
1652799690000|2022-05-17 15:01:30|9336.64|9216.64|9338.37|9218.37|9338.64|9218.64|9336.64|9216.64|10
1652799700000|2022-05-17 15:01:40|9338.71|9218.71|9340.44|9220.44|9340.44|9220.44|9338.71|9218.71|10
1652799710000|2022-05-17 15:01:50|9340.24|9220.24|9344.42|9224.42|9344.42|9224.42|9340.24|9220.24|9
1652799720000|2022-05-17 15:02:00|9345.45|9225.45|9346.08|9226.08|9346.29|9226.29|9345.33|9225.33|10
1652799730000|2022-05-17 15:02:10|9345.55|9225.55|9348.9|9228.9|9348.9|9228.9|9345.25|9225.25|10
1652799740000|2022-05-17 15:02:20|9348.78|9228.78|9348.53|9228.53|9349.36|9229.36|9348.53|9228.53|10
1652799750000|2022-05-17 15:02:30|9348.24|9228.24|9347.07|9227.07|9348.24|9228.24|9346.75|9226.75|10
1652799760000|2022-05-17 15:02:40|9347.15|9227.15|9345.6|9225.6|9347.15|9227.15|9345.45|9225.45|9
1652799770000|2022-05-17 15:02:50|9344.97|9224.97|9344.97|9224.97|9345.53|9225.53|9344.92|9224.92|10
1652799780000|2022-05-17 15:03:00|9344.04|9224.04|9343.19|9223.19|9344.05|9224.05|9343.19|9223.19|10
1652799790000|2022-05-17 15:03:10|9343.37|9223.37|9343.56|9223.56|9343.68|9223.68|9342.52|9222.52|10
1652799800000|2022-05-17 15:03:20|9343.51|9223.51|9341.21|9221.21|9343.51|9223.51|9341.21|9221.21|9
1652799810000|2022-05-17 15:03:30|9341.12|9221.12|9340.01|9220.01|9341.19|9221.19|9339.96|9219.96|10
1652799820000|2022-05-17 15:03:40|9339.79|9219.79|9337.85|9217.85|9339.79|9219.79|9337.85|9217.85|10
1652799830000|2022-05-17 15:03:50|9336.95|9216.95|9335.72|9215.72|9336.95|9216.95|9335.72|9215.72|10
1652799840000|2022-05-17 15:04:00|9335.38|9215.38|9333.13|9213.13|9335.38|9215.38|9332.88|9212.88|10
1652799850000|2022-05-17 15:04:10|9332.22|9212.22|9332.04|9212.04|9332.38|9212.38|9332.04|9212.04|10
1652799860000|2022-05-17 15:04:20|9332.03|9212.03|9333.62|9213.62|9333.62|9213.62|9331.96|9211.96|10
1652799870000|2022-05-17 15:04:30|9333.73|9213.73|9334.64|9214.64|9334.64|9214.64|9333.73|9213.73|10
1652799880000|2022-05-17 15:04:40|9334.78|9214.78|9333.91|9213.91|9334.86|9214.86|9333.91|9213.91|9
1652799890000|2022-05-17 15:04:50|9334.5|9214.5|9336.89|9216.89|9336.89|9216.89|9334.5|9214.5|8
1652799900000|2022-05-17 15:05:00|9336.66|9216.66|9338.96|9218.96|9338.96|9218.96|9336.66|9216.66|10
1652799910000|2022-05-17 15:05:10|9339.04|9219.04|9341.18|9221.18|9341.18|9221.18|9339.04|9219.04|10
1652799920000|2022-05-17 15:05:20|9341.26|9221.26|9342.46|9222.46|9342.46|9222.46|9341.26|9221.26|10
1652799930000|2022-05-17 15:05:30|9342.52|9222.52|9343.01|9223.01|9343.29|9223.29|9342.52|9222.52|10
1652799940000|2022-05-17 15:05:40|9342.94|9222.94|9345.82|9225.82|9345.82|9225.82|9342.94|9222.94|10
1652799950000|2022-05-17 15:05:50|9345.69|9225.69|9348.62|9228.62|9348.62|9228.62|9345.68|9225.68|10
1652799960000|2022-05-17 15:06:00|9348.48|9228.48|9349.08|9229.08|9349.13|9229.13|9348.48|9228.48|10
1652799970000|2022-05-17 15:06:10|9349.34|9229.34|9350.4|9230.4|9350.4|9230.4|9349.34|9229.34|10
1652799980000|2022-05-17 15:06:20|9350.16|9230.16|9352.81|9232.81|9352.81|9232.81|9350.16|9230.16|10
1652799990000|2022-05-17 15:06:30|9353.35|9233.35|9354.39|9234.39|9354.45|9234.45|9353.35|9233.35|10
1652800000000|2022-05-17 15:06:40|9354.94|9234.94|9355.54|9235.54|9355.54|9235.54|9354.57|9234.57|9
1652800010000|2022-05-17 15:06:50|9355.43|9235.43|9355.28|9235.28|9355.91|9235.91|9355.28|9235.28|10
1652800020000|2022-05-17 15:07:00|9354.99|9234.99|9352.79|9232.79|9355.17|9235.17|9352.79|9232.79|10
1652800030000|2022-05-17 15:07:10|9352.87|9232.87|9351.69|9231.69|9353.1|9233.1|9351.69|9231.69|10
1652800040000|2022-05-17 15:07:20|9351.53|9231.53|9352.91|9232.91|9352.93|9232.93|9351.53|9231.53|10
1652800050000|2022-05-17 15:07:30|9352.84|9232.84|9350.43|9230.43|9352.84|9232.84|9350.43|9230.43|10
1652800060000|2022-05-17 15:07:40|9350.68|9230.68|9349.2|9229.2|9350.68|9230.68|9349.03|9229.03|8
1652800070000|2022-05-17 15:07:50|9349.23|9229.23|9351.01|9231.01|9351.01|9231.01|9349.23|9229.23|10
1652800080000|2022-05-17 15:08:00|9351.32|9231.32|9353.01|9233.01|9353.01|9233.01|9351.24|9231.24|9
1652800090000|2022-05-17 15:08:10|9352.64|9232.64|9354.75|9234.75|9355.62|9235.62|9352.64|9232.64|10
1652800100000|2022-05-17 15:08:20|9354.25|9234.25|9352.41|9232.41|9354.25|9234.25|9352.41|9232.41|10
1652800110000|2022-05-17 15:08:30|9352.33|9232.33|9355.06|9235.06|9355.1|9235.1|9352.15|9232.15|10
1652800120000|2022-05-17 15:08:40|9355.13|9235.13|9355.87|9235.87|9356.01|9236.01|9355.13|9235.13|9
1652800130000|2022-05-17 15:08:50|9355.82|9235.82|9356.55|9236.55|9356.55|9236.55|9355.6|9235.6|9
1652800140000|2022-05-17 15:09:00|9356.68|9236.68|9356.65|9236.65|9357|9237|9356.28|9236.28|10
1652800150000|2022-05-17 15:09:10|9356.24|9236.24|9355.63|9235.63|9356.24|9236.24|9355.49|9235.49|9
1652800160000|2022-05-17 15:09:20|9355.2|9235.2|9353.83|9233.83|9355.2|9235.2|9353.83|9233.83|9
1652800170000|2022-05-17 15:09:30|9354.1|9234.1|9354.99|9234.99|9354.99|9234.99|9354.1|9234.1|10
1652800180000|2022-05-17 15:09:40|9354.75|9234.75|9355.12|9235.12|9355.12|9235.12|9354.75|9234.75|10
1652800190000|2022-05-17 15:09:50|9355.2|9235.2|9355.86|9235.86|9356.01|9236.01|9355.07|9235.07|10
1652800200000|2022-05-17 15:10:00|9355.97|9235.97|9358.34|9238.34|9358.34|9238.34|9355.97|9235.97|10
1652800210000|2022-05-17 15:10:10|9358.43|9238.43|9360.79|9240.79|9360.79|9240.79|9358.43|9238.43|10
1652800220000|2022-05-17 15:10:20|9360.6|9240.6|9360.21|9240.21|9360.95|9240.95|9360.21|9240.21|10
1652800230000|2022-05-17 15:10:30|9360.3|9240.3|9360.22|9240.22|9360.31|9240.31|9359.82|9239.82|10
1652800240000|2022-05-17 15:10:40|9360.2|9240.2|9359.3|9239.3|9360.2|9240.2|9359.3|9239.3|10
1652800250000|2022-05-17 15:10:50|9359.02|9239.02|9356.86|9236.86|9359.02|9239.02|9356.86|9236.86|10
1652800260000|2022-05-17 15:11:00|9356.62|9236.62|9356.48|9236.48|9356.62|9236.62|9355.95|9235.95|10
1652800270000|2022-05-17 15:11:10|9356.45|9236.45|9356.05|9236.05|9356.68|9236.68|9356.05|9236.05|9
1652800280000|2022-05-17 15:11:20|9356.19|9236.19|9356.3|9236.3|9356.65|9236.65|9356.19|9236.19|10
1652800290000|2022-05-17 15:11:30|9356.09|9236.09|9355.48|9235.48|9356.25|9236.25|9355.48|9235.48|10
1652800300000|2022-05-17 15:11:40|9355.72|9235.72|9356.14|9236.14|9356.14|9236.14|9355.29|9235.29|9
1652800310000|2022-05-17 15:11:50|9356.27|9236.27|9357.51|9237.51|9357.51|9237.51|9356.27|9236.27|9
1652800320000|2022-05-17 15:12:00|9357.84|9237.84|9359.19|9239.19|9359.19|9239.19|9357.78|9237.78|10
1652800330000|2022-05-17 15:12:10|9359.4|9239.4|9363.03|9243.03|9363.03|9243.03|9359.4|9239.4|10
1652800340000|2022-05-17 15:12:20|9363.27|9243.27|9364.64|9244.64|9364.76|9244.76|9363.27|9243.27|10
1652800350000|2022-05-17 15:12:30|9364.36|9244.36|9365.13|9245.13|9365.78|9245.78|9364.36|9244.36|10
1652800360000|2022-05-17 15:12:40|9365.29|9245.29|9364.51|9244.51|9365.58|9245.58|9364.51|9244.51|9
1652800370000|2022-05-17 15:12:50|9364.33|9244.33|9364.07|9244.07|9364.4|9244.4|9364|9244|10
1652800380000|2022-05-17 15:13:00|9364.11|9244.11|9364.97|9244.97|9364.97|9244.97|9364.11|9244.11|9
1652800390000|2022-05-17 15:13:10|9364.91|9244.91|9365.14|9245.14|9365.4|9245.4|9364.91|9244.91|9
1652800400000|2022-05-17 15:13:20|9365.11|9245.11|9364.56|9244.56|9365.11|9245.11|9364.55|9244.55|8
1652800410000|2022-05-17 15:13:30|9364.23|9244.23|9360.89|9240.89|9364.23|9244.23|9360.89|9240.89|10
1652800420000|2022-05-17 15:13:40|9361.05|9241.05|9359.9|9239.9|9361.05|9241.05|9359.9|9239.9|10
1652800430000|2022-05-17 15:13:50|9360.04|9240.04|9358.34|9238.34|9360.04|9240.04|9358.32|9238.32|10
1652800440000|2022-05-17 15:14:00|9357.7|9237.7|9356.81|9236.81|9357.84|9237.84|9356.81|9236.81|10
1652800450000|2022-05-17 15:14:10|9356.8|9236.8|9356.19|9236.19|9357.14|9237.14|9356.07|9236.07|10
1652800460000|2022-05-17 15:14:20|9355.13|9235.13|9355.62|9235.62|9355.93|9235.93|9355.13|9235.13|9
1652800470000|2022-05-17 15:14:30|9354.6|9234.6|9353.1|9233.1|9354.77|9234.77|9353.1|9233.1|10
1652800480000|2022-05-17 15:14:40|9353.4|9233.4|9356|9236|9356|9236|9353.4|9233.4|9
1652800490000|2022-05-17 15:14:50|9355.85|9235.85|9357.97|9237.97|9357.97|9237.97|9355.85|9235.85|10
1652800500000|2022-05-17 15:15:00|9358.06|9238.06|9360.62|9240.62|9360.83|9240.83|9358.06|9238.06|10
1652800510000|2022-05-17 15:15:10|9360.85|9240.85|9362.08|9242.08|9362.08|9242.08|9360.57|9240.57|10
1652800520000|2022-05-17 15:15:20|9361.89|9241.89|9360.47|9240.47|9362.05|9242.05|9360.47|9240.47|9
1652800530000|2022-05-17 15:15:30|9360.03|9240.03|9356.68|9236.68|9360.03|9240.03|9356.68|9236.68|10
1652800540000|2022-05-17 15:15:40|9357.05|9237.05|9355.43|9235.43|9357.25|9237.25|9355.43|9235.43|10
1652800550000|2022-05-17 15:15:50|9355.19|9235.19|9354.51|9234.51|9355.28|9235.28|9354.51|9234.51|9
1652800560000|2022-05-17 15:16:00|9354.25|9234.25|9350.95|9230.95|9354.25|9234.25|9350.95|9230.95|8
1652800570000|2022-05-17 15:16:10|9351.33|9231.33|9351.66|9231.66|9351.66|9231.66|9351.17|9231.17|10
1652800580000|2022-05-17 15:16:20|9350.97|9230.97|9348.99|9228.99|9350.97|9230.97|9348.99|9228.99|10
1652800590000|2022-05-17 15:16:30|9348.74|9228.74|9345.81|9225.81|9348.74|9228.74|9345.81|9225.81|8
1652800600000|2022-05-17 15:16:40|9345.67|9225.67|9335.01|9215.01|9345.67|9225.67|9335.01|9215.01|10
1652800610000|2022-05-17 15:16:50|9335.22|9215.22|9331.14|9211.14|9335.22|9215.22|9331.14|9211.14|10
1652800620000|2022-05-17 15:17:00|9331.1|9211.1|9327.72|9207.72|9331.56|9211.56|9327.72|9207.72|10
1652800630000|2022-05-17 15:17:10|9326.8|9206.8|9324.41|9204.41|9326.8|9206.8|9324.41|9204.41|10
1652800640000|2022-05-17 15:17:20|9324.35|9204.35|9321.59|9201.59|9324.35|9204.35|9321.44|9201.44|10
1652800650000|2022-05-17 15:17:30|9321.49|9201.49|9317.28|9197.28|9321.49|9201.49|9317.28|9197.28|10
1652800660000|2022-05-17 15:17:40|9316.74|9196.74|9314.4|9194.4|9316.74|9196.74|9314.4|9194.4|10
1652800670000|2022-05-17 15:17:50|9314.24|9194.24|9315.36|9195.36|9315.36|9195.36|9314.15|9194.15|10
1652800680000|2022-05-17 15:18:00|9315.52|9195.52|9311.51|9191.51|9315.69|9195.69|9311.51|9191.51|10
1652800690000|2022-05-17 15:18:10|9306.86|9186.86|9301.18|9181.18|9306.86|9186.86|9300.64|9180.64|10
1652800700000|2022-05-17 15:18:20|9301.52|9181.52|9304.35|9184.35|9304.35|9184.35|9301.52|9181.52|9
1652800710000|2022-05-17 15:18:30|9304.77|9184.77|9306.35|9186.35|9306.35|9186.35|9304.77|9184.77|9
1652800720000|2022-05-17 15:18:40|9306.54|9186.54|9311.34|9191.34|9311.34|9191.34|9306.54|9186.54|10
1652800730000|2022-05-17 15:18:50|9311.37|9191.37|9316.37|9196.37|9316.37|9196.37|9311.37|9191.37|10
1652800740000|2022-05-17 15:19:00|9316.5|9196.5|9320.15|9200.15|9320.57|9200.57|9316.42|9196.42|10
1652800750000|2022-05-17 15:19:10|9320.51|9200.51|9320.91|9200.91|9322.04|9202.04|9320.51|9200.51|10
1652800760000|2022-05-17 15:19:20|9320.76|9200.76|9320.12|9200.12|9321.07|9201.07|9320.12|9200.12|10
1652800770000|2022-05-17 15:19:30|9319.94|9199.94|9320.21|9200.21|9320.35|9200.35|9319.05|9199.05|10
1652800780000|2022-05-17 15:19:40|9320.58|9200.58|9325.27|9205.27|9325.38|9205.38|9320.58|9200.58|10
1652800790000|2022-05-17 15:19:50|9325.42|9205.42|9330.42|9210.42|9330.42|9210.42|9325.42|9205.42|10
1652800800000|2022-05-17 15:20:00|9330.61|9210.61|9330.26|9210.26|9330.61|9210.61|9329.65|9209.65|10
1652800810000|2022-05-17 15:20:10|9329.94|9209.94|9329.31|9209.31|9330.89|9210.89|9329.31|9209.31|10
1652800820000|2022-05-17 15:20:20|9329.05|9209.05|9326.94|9206.94|9329.05|9209.05|9326.94|9206.94|10
1652800830000|2022-05-17 15:20:30|9326.84|9206.84|9325.8|9205.8|9327.38|9207.38|9325.56|9205.56|10
1652800840000|2022-05-17 15:20:40|9326.09|9206.09|9325.99|9205.99|9326.45|9206.45|9325.5|9205.5|10
1652800850000|2022-05-17 15:20:50|9326.21|9206.21|9327.27|9207.27|9327.27|9207.27|9326.21|9206.21|9
1652800860000|2022-05-17 15:21:00|9327.38|9207.38|9328.72|9208.72|9328.73|9208.73|9327.38|9207.38|9
1652800870000|2022-05-17 15:21:10|9329.09|9209.09|9328.98|9208.98|9329.5|9209.5|9328.98|9208.98|9
1652800880000|2022-05-17 15:21:20|9328.89|9208.89|9329.02|9209.02|9329.24|9209.24|9328.31|9208.31|10
1652800890000|2022-05-17 15:21:30|9329.34|9209.34|9329.06|9209.06|9329.61|9209.61|9329.06|9209.06|10
1652800900000|2022-05-17 15:21:40|9329.13|9209.13|9328.02|9208.02|9329.13|9209.13|9327.7|9207.7|9
1652800910000|2022-05-17 15:21:50|9328.03|9208.03|9329.35|9209.35|9329.35|9209.35|9328.03|9208.03|9
1652800920000|2022-05-17 15:22:00|9329.25|9209.25|9329.16|9209.16|9329.88|9209.88|9329.16|9209.16|9
1652800930000|2022-05-17 15:22:10|9329.48|9209.48|9328.47|9208.47|9329.55|9209.55|9328.47|9208.47|9
1652800940000|2022-05-17 15:22:20|9328.97|9208.97|9329.28|9209.28|9329.66|9209.66|9328.97|9208.97|9
1652800950000|2022-05-17 15:22:30|9328.85|9208.85|9327.06|9207.06|9328.85|9208.85|9327.06|9207.06|10
1652800960000|2022-05-17 15:22:40|9326.2|9206.2|9325.07|9205.07|9326.2|9206.2|9325.07|9205.07|10
1652800970000|2022-05-17 15:22:50|9324.94|9204.94|9320.89|9200.89|9324.94|9204.94|9320.89|9200.89|9
1652800980000|2022-05-17 15:23:00|9320.58|9200.58|9317.4|9197.4|9320.58|9200.58|9317.4|9197.4|10
1652800990000|2022-05-17 15:23:10|9317.52|9197.52|9316.25|9196.25|9317.52|9197.52|9316.25|9196.25|10
1652801000000|2022-05-17 15:23:20|9316.06|9196.06|9317.31|9197.31|9317.31|9197.31|9316.06|9196.06|9
1652801010000|2022-05-17 15:23:30|9317.28|9197.28|9316.83|9196.83|9317.28|9197.28|9316.52|9196.52|10
1652801020000|2022-05-17 15:23:40|9317.19|9197.19|9316.67|9196.67|9317.19|9197.19|9316.67|9196.67|9
1652801030000|2022-05-17 15:23:50|9316.87|9196.87|9319.64|9199.64|9319.64|9199.64|9316.87|9196.87|10
1652801040000|2022-05-17 15:24:00|9319.71|9199.71|9318.67|9198.67|9321.22|9201.22|9318.67|9198.67|10
1652801050000|2022-05-17 15:24:10|9318.13|9198.13|9315.08|9195.08|9318.13|9198.13|9315.08|9195.08|9
1652801060000|2022-05-17 15:24:20|9314.86|9194.86|9313.36|9193.36|9315.22|9195.22|9313.34|9193.34|10
1652801070000|2022-05-17 15:24:30|9313.29|9193.29|9313.91|9193.91|9313.91|9193.91|9312.22|9192.22|10
1652801080000|2022-05-17 15:24:40|9314.42|9194.42|9313.29|9193.29|9314.81|9194.81|9313.29|9193.29|10
1652801090000|2022-05-17 15:24:50|9312.8|9192.8|9312.11|9192.11|9312.8|9192.8|9312.11|9192.11|10
1652801100000|2022-05-17 15:25:00|9311.91|9191.91|9310.65|9190.65|9312.05|9192.05|9310.65|9190.65|10
1652801110000|2022-05-17 15:25:10|9310.83|9190.83|9309.45|9189.45|9310.88|9190.88|9309.45|9189.45|10
1652801120000|2022-05-17 15:25:20|9309.55|9189.55|9307.84|9187.84|9310.15|9190.15|9307.84|9187.84|10
1652801130000|2022-05-17 15:25:30|9307.74|9187.74|9306.8|9186.8|9307.98|9187.98|9306.3|9186.3|10
1652801140000|2022-05-17 15:25:40|9306.93|9186.93|9306.82|9186.82|9307.32|9187.32|9306.81|9186.81|9
1652801150000|2022-05-17 15:25:50|9306.89|9186.89|9305.29|9185.29|9306.9|9186.9|9305.29|9185.29|10
1652801160000|2022-05-17 15:26:00|9304.85|9184.85|9303.18|9183.18|9305|9185|9303.18|9183.18|9
1652801170000|2022-05-17 15:26:10|9302.47|9182.47|9299.18|9179.18|9302.47|9182.47|9299.18|9179.18|10
1652801180000|2022-05-17 15:26:20|9298.94|9178.94|9292.98|9172.98|9298.94|9178.94|9292.98|9172.98|9
1652801190000|2022-05-17 15:26:30|9292.43|9172.43|9289.7|9169.7|9292.47|9172.47|9289.7|9169.7|9
1652801200000|2022-05-17 15:26:40|9289.84|9169.84|9289.16|9169.16|9289.84|9169.84|9288.99|9168.99|10
1652801210000|2022-05-17 15:26:50|9289.11|9169.11|9287.4|9167.4|9289.11|9169.11|9287.4|9167.4|9
1652801220000|2022-05-17 15:27:00|9287.88|9167.88|9289.66|9169.66|9289.66|9169.66|9287.88|9167.88|10
1652801230000|2022-05-17 15:27:10|9289.64|9169.64|9290.88|9170.88|9290.88|9170.88|9289.48|9169.48|10
1652801240000|2022-05-17 15:27:20|9290.97|9170.97|9293.56|9173.56|9293.56|9173.56|9290.97|9170.97|9
1652801250000|2022-05-17 15:27:30|9294.79|9174.79|9299.84|9179.84|9299.91|9179.91|9294.79|9174.79|9
1652801260000|2022-05-17 15:27:40|9299.81|9179.81|9300.97|9180.97|9301.3|9181.3|9299.81|9179.81|9
1652801270000|2022-05-17 15:27:50|9300.87|9180.87|9299.7|9179.7|9301.18|9181.18|9299.7|9179.7|9
1652801280000|2022-05-17 15:28:00|9299.77|9179.77|9299.54|9179.54|9299.93|9179.93|9299.28|9179.28|10
1652801290000|2022-05-17 15:28:10|9298.7|9178.7|9296.27|9176.27|9298.7|9178.7|9296.27|9176.27|10
1652801300000|2022-05-17 15:28:20|9296.33|9176.33|9298.26|9178.26|9298.3|9178.3|9296.33|9176.33|9
1652801310000|2022-05-17 15:28:30|9298.36|9178.36|9300.84|9180.84|9300.84|9180.84|9298.36|9178.36|9
1652801320000|2022-05-17 15:28:40|9301.06|9181.06|9302.03|9182.03|9302.03|9182.03|9301.06|9181.06|10
1652801330000|2022-05-17 15:28:50|9301.81|9181.81|9300.92|9180.92|9301.85|9181.85|9300.92|9180.92|10
1652801340000|2022-05-17 15:29:00|9300.86|9180.86|9301.45|9181.45|9301.45|9181.45|9300.53|9180.53|9
1652801350000|2022-05-17 15:29:10|9301.52|9181.52|9302.44|9182.44|9302.44|9182.44|9301.52|9181.52|10
1652801360000|2022-05-17 15:29:20|9302.4|9182.4|9303.22|9183.22|9303.22|9183.22|9302.37|9182.37|10
1652801370000|2022-05-17 15:29:30|9303.18|9183.18|9302.42|9182.42|9303.18|9183.18|9302.03|9182.03|10
1652801380000|2022-05-17 15:29:40|9301.6|9181.6|9299.06|9179.06|9301.6|9181.6|9299.06|9179.06|10
1652801390000|2022-05-17 15:29:50|9299.05|9179.05|9297.68|9177.68|9299.07|9179.07|9297.56|9177.56|10
1652801400000|2022-05-17 15:30:00|9297.69|9177.69|9295.61|9175.61|9297.69|9177.69|9295.47|9175.47|10
1652801410000|2022-05-17 15:30:10|9295.57|9175.57|9294.09|9174.09|9295.74|9175.74|9294.09|9174.09|10
1652801420000|2022-05-17 15:30:20|9294.15|9174.15|9295.13|9175.13|9295.3|9175.3|9294.15|9174.15|10
1652801430000|2022-05-17 15:30:30|9294.95|9174.95|9296.66|9176.66|9296.66|9176.66|9294.95|9174.95|10
1652801440000|2022-05-17 15:30:40|9296.95|9176.95|9300.62|9180.62|9300.62|9180.62|9296.95|9176.95|10
1652801450000|2022-05-17 15:30:50|9301.1|9181.1|9303.64|9183.64|9303.64|9183.64|9301.1|9181.1|9
1652801460000|2022-05-17 15:31:00|9303.51|9183.51|9304.04|9184.04|9304.04|9184.04|9303.06|9183.06|9
1652801470000|2022-05-17 15:31:10|9304.16|9184.16|9306|9186|9306|9186|9303.9|9183.9|9
1652801480000|2022-05-17 15:31:20|9305.9|9185.9|9308.07|9188.07|9308.07|9188.07|9305.9|9185.9|8
1652801490000|2022-05-17 15:31:30|9308.29|9188.29|9313.61|9193.61|9313.61|9193.61|9308.29|9188.29|10
1652801500000|2022-05-17 15:31:40|9314.47|9194.47|9312.21|9192.21|9314.68|9194.68|9312.21|9192.21|10
1652801510000|2022-05-17 15:31:50|9312.15|9192.15|9311.03|9191.03|9312.15|9192.15|9311.03|9191.03|10
1652801520000|2022-05-17 15:32:00|9310.46|9190.46|9309.94|9189.94|9310.56|9190.56|9309.91|9189.91|10
1652801530000|2022-05-17 15:32:10|9309.89|9189.89|9309.76|9189.76|9310.12|9190.12|9309.55|9189.55|9
1652801540000|2022-05-17 15:32:20|9309.72|9189.72|9308.76|9188.76|9309.72|9189.72|9308.68|9188.68|10
1652801550000|2022-05-17 15:32:30|9308.58|9188.58|9308.46|9188.46|9308.58|9188.58|9308.23|9188.23|10
1652801560000|2022-05-17 15:32:40|9308.47|9188.47|9311.67|9191.67|9311.67|9191.67|9308.47|9188.47|10
1652801570000|2022-05-17 15:32:50|9312.18|9192.18|9315.53|9195.53|9315.53|9195.53|9312.18|9192.18|10
1652801580000|2022-05-17 15:33:00|9315.75|9195.75|9319.24|9199.24|9319.24|9199.24|9315.75|9195.75|9
1652801590000|2022-05-17 15:33:10|9319.53|9199.53|9319.35|9199.35|9319.73|9199.73|9319.07|9199.07|9
1652801600000|2022-05-17 15:33:20|9319.32|9199.32|9320.43|9200.43|9320.43|9200.43|9319.32|9199.32|9
1652801610000|2022-05-17 15:33:30|9321.07|9201.07|9321.53|9201.53|9321.77|9201.77|9321.07|9201.07|10
1652801620000|2022-05-17 15:33:40|9322.04|9202.04|9325.67|9205.67|9325.67|9205.67|9322.04|9202.04|9
1652801630000|2022-05-17 15:33:50|9325.74|9205.74|9326.95|9206.95|9326.95|9206.95|9325.74|9205.74|10
1652801640000|2022-05-17 15:34:00|9327.79|9207.79|9331.97|9211.97|9331.97|9211.97|9327.79|9207.79|10
1652801650000|2022-05-17 15:34:10|9332.26|9212.26|9334|9214|9334.12|9214.12|9332.26|9212.26|10
1652801660000|2022-05-17 15:34:20|9333.86|9213.86|9339.34|9219.34|9339.34|9219.34|9333.86|9213.86|10
1652801670000|2022-05-17 15:34:30|9340.51|9220.51|9346.92|9226.92|9346.92|9226.92|9340.51|9220.51|10
1652801680000|2022-05-17 15:34:40|9347.15|9227.15|9349.64|9229.64|9349.64|9229.64|9347.15|9227.15|9
1652801690000|2022-05-17 15:34:50|9349.97|9229.97|9354.8|9234.8|9354.87|9234.87|9349.97|9229.97|10
1652801700000|2022-05-17 15:35:00|9354.53|9234.53|9359.06|9239.06|9359.06|9239.06|9354.4|9234.4|9
1652801710000|2022-05-17 15:35:10|9359.89|9239.89|9370.53|9250.53|9370.53|9250.53|9359.89|9239.89|10
1652801720000|2022-05-17 15:35:20|9370.6|9250.6|9370.41|9250.41|9371.47|9251.47|9370.32|9250.32|10
1652801730000|2022-05-17 15:35:30|9370.81|9250.81|9368.14|9248.14|9370.81|9250.81|9368.14|9248.14|10
1652801740000|2022-05-17 15:35:40|9368.31|9248.31|9368.49|9248.49|9368.49|9248.49|9367.61|9247.61|10
1652801750000|2022-05-17 15:35:50|9369.07|9249.07|9371.51|9251.51|9371.51|9251.51|9369.04|9249.04|9
1652801760000|2022-05-17 15:36:00|9371.81|9251.81|9378.16|9258.16|9378.16|9258.16|9371.81|9251.81|10
1652801770000|2022-05-17 15:36:10|9377.68|9257.68|9378.44|9258.44|9379.6|9259.6|9377.68|9257.68|9
1652801780000|2022-05-17 15:36:20|9378.03|9258.03|9375.29|9255.29|9378.03|9258.03|9375.24|9255.24|10
1652801790000|2022-05-17 15:36:30|9375.44|9255.44|9371.65|9251.65|9375.44|9255.44|9371.65|9251.65|9
1652801800000|2022-05-17 15:36:40|9371.4|9251.4|9369.89|9249.89|9371.4|9251.4|9369.89|9249.89|9
1652801810000|2022-05-17 15:36:50|9369.17|9249.17|9369.89|9249.89|9369.89|9249.89|9369.05|9249.05|10
1652801820000|2022-05-17 15:37:00|9370.19|9250.19|9370.84|9250.84|9370.89|9250.89|9370.19|9250.19|10
1652801830000|2022-05-17 15:37:10|9370.69|9250.69|9373.39|9253.39|9373.39|9253.39|9370.69|9250.69|10
1652801840000|2022-05-17 15:37:20|9374.41|9254.41|9376.66|9256.66|9376.66|9256.66|9374.27|9254.27|10
1652801850000|2022-05-17 15:37:30|9376.5|9256.5|9376.32|9256.32|9376.92|9256.92|9376.32|9256.32|10
1652801860000|2022-05-17 15:37:40|9376.35|9256.35|9374.11|9254.11|9376.47|9256.47|9374.11|9254.11|10
1652801870000|2022-05-17 15:37:50|9374.53|9254.53|9374.58|9254.58|9374.76|9254.76|9374.13|9254.13|10
1652801880000|2022-05-17 15:38:00|9374.65|9254.65|9376.31|9256.31|9376.32|9256.32|9374.65|9254.65|10
1652801890000|2022-05-17 15:38:10|9376.39|9256.39|9375.52|9255.52|9376.61|9256.61|9375.52|9255.52|10
1652801900000|2022-05-17 15:38:20|9375.72|9255.72|9371.92|9251.92|9375.73|9255.73|9371.92|9251.92|10
1652801910000|2022-05-17 15:38:30|9371.96|9251.96|9370.03|9250.03|9372.04|9252.04|9369.77|9249.77|10
1652801920000|2022-05-17 15:38:40|9370.15|9250.15|9366.3|9246.3|9370.15|9250.15|9366.3|9246.3|10
1652801930000|2022-05-17 15:38:50|9366.17|9246.17|9365.8|9245.8|9366.44|9246.44|9365.8|9245.8|10
1652801940000|2022-05-17 15:39:00|9365.53|9245.53|9365.53|9245.53|9365.77|9245.77|9365.13|9245.13|10
1652801950000|2022-05-17 15:39:10|9365.56|9245.56|9365.75|9245.75|9366|9246|9365.13|9245.13|10
1652801960000|2022-05-17 15:39:20|9365.97|9245.97|9366.93|9246.93|9366.93|9246.93|9365.97|9245.97|10
1652801970000|2022-05-17 15:39:30|9366.92|9246.92|9366.4|9246.4|9367.26|9247.26|9366.01|9246.01|10
1652801980000|2022-05-17 15:39:40|9366.88|9246.88|9367.7|9247.7|9367.7|9247.7|9366.56|9246.56|10
1652801990000|2022-05-17 15:39:50|9368.06|9248.06|9367.14|9247.14|9368.06|9248.06|9367|9247|9
1652802000000|2022-05-17 15:40:00|9366.81|9246.81|9367.24|9247.24|9367.24|9247.24|9366.46|9246.46|10
1652802010000|2022-05-17 15:40:10|9366.84|9246.84|9365.97|9245.97|9367.1|9247.1|9365.97|9245.97|10
1652802020000|2022-05-17 15:40:20|9365.7|9245.7|9364.71|9244.71|9365.7|9245.7|9364.66|9244.66|10
1652802030000|2022-05-17 15:40:30|9365.05|9245.05|9362.15|9242.15|9365.05|9245.05|9362.15|9242.15|10
1652802040000|2022-05-17 15:40:40|9362.08|9242.08|9360.79|9240.79|9362.08|9242.08|9360.54|9240.54|10
1652802050000|2022-05-17 15:40:50|9360.53|9240.53|9360.42|9240.42|9360.63|9240.63|9360|9240|10
1652802060000|2022-05-17 15:41:00|9360.37|9240.37|9359.92|9239.92|9360.37|9240.37|9358.8|9238.8|10
1652802070000|2022-05-17 15:41:10|9359.93|9239.93|9360.42|9240.42|9360.42|9240.42|9358.86|9238.86|10
1652802080000|2022-05-17 15:41:20|9360.65|9240.65|9358.74|9238.74|9360.65|9240.65|9358.74|9238.74|10
1652802090000|2022-05-17 15:41:30|9358.73|9238.73|9359.54|9239.54|9359.77|9239.77|9358.73|9238.73|10
1652802100000|2022-05-17 15:41:40|9359.86|9239.86|9359.03|9239.03|9359.97|9239.97|9359.03|9239.03|10
1652802110000|2022-05-17 15:41:50|9359.11|9239.11|9358.91|9238.91|9359.19|9239.19|9358.8|9238.8|10
1652802120000|2022-05-17 15:42:00|9358.24|9238.24|9355.58|9235.58|9358.24|9238.24|9355.58|9235.58|10
1652802130000|2022-05-17 15:42:10|9355.46|9235.46|9350.98|9230.98|9355.46|9235.46|9350.98|9230.98|10
1652802140000|2022-05-17 15:42:20|9350.87|9230.87|9347.89|9227.89|9350.87|9230.87|9347.85|9227.85|10
1652802150000|2022-05-17 15:42:30|9348.07|9228.07|9344.92|9224.92|9348.1|9228.1|9344.92|9224.92|10
1652802160000|2022-05-17 15:42:40|9344.79|9224.79|9343.25|9223.25|9344.92|9224.92|9343.25|9223.25|9
1652802170000|2022-05-17 15:42:50|9343.1|9223.1|9341.81|9221.81|9343.17|9223.17|9341.81|9221.81|10
1652802180000|2022-05-17 15:43:00|9341.7|9221.7|9340.41|9220.41|9341.93|9221.93|9340.41|9220.41|10
1652802190000|2022-05-17 15:43:10|9340|9220|9338.84|9218.84|9340|9220|9338.67|9218.67|10
1652802200000|2022-05-17 15:43:20|9339|9219|9338.15|9218.15|9339|9219|9338.15|9218.15|10
1652802210000|2022-05-17 15:43:30|9337.74|9217.74|9336.29|9216.29|9337.74|9217.74|9336.22|9216.22|10
1652802220000|2022-05-17 15:43:40|9336.31|9216.31|9335.66|9215.66|9336.31|9216.31|9335.05|9215.05|10
1652802230000|2022-05-17 15:43:50|9335.71|9215.71|9335.71|9215.71|9336.53|9216.53|9335.68|9215.68|10
1652802240000|2022-05-17 15:44:00|9335.51|9215.51|9334.06|9214.06|9335.51|9215.51|9334.06|9214.06|10
1652802250000|2022-05-17 15:44:10|9334.22|9214.22|9334.96|9214.96|9334.96|9214.96|9334.13|9214.13|10
1652802260000|2022-05-17 15:44:20|9335.22|9215.22|9336.7|9216.7|9336.7|9216.7|9334.78|9214.78|10
1652802270000|2022-05-17 15:44:30|9336.74|9216.74|9338.15|9218.15|9338.45|9218.45|9336.74|9216.74|10
1652802280000|2022-05-17 15:44:40|9337.44|9217.44|9338.45|9218.45|9338.45|9218.45|9336.88|9216.88|10
1652802290000|2022-05-17 15:44:50|9338.05|9218.05|9337.32|9217.32|9338.05|9218.05|9337.32|9217.32|10
1652802300000|2022-05-17 15:45:00|9336.74|9216.74|9336.87|9216.87|9337.03|9217.03|9336.39|9216.39|9
1652802310000|2022-05-17 15:45:10|9336.92|9216.92|9338.53|9218.53|9338.53|9218.53|9336.68|9216.68|10
1652802320000|2022-05-17 15:45:20|9338.74|9218.74|9338.67|9218.67|9338.74|9218.74|9338.06|9218.06|10
1652802330000|2022-05-17 15:45:30|9338.88|9218.88|9339.22|9219.22|9339.26|9219.26|9338.59|9218.59|9
1652802340000|2022-05-17 15:45:40|9339.34|9219.34|9341.1|9221.1|9341.1|9221.1|9339.07|9219.07|10
1652802350000|2022-05-17 15:45:50|9341.27|9221.27|9341.75|9221.75|9342.09|9222.09|9341.27|9221.27|10
1652802360000|2022-05-17 15:46:00|9341.31|9221.31|9340.13|9220.13|9341.64|9221.64|9340.13|9220.13|10
1652802370000|2022-05-17 15:46:10|9340.15|9220.15|9340.5|9220.5|9340.5|9220.5|9339.81|9219.81|10
1652802380000|2022-05-17 15:46:20|9340.8|9220.8|9340.2|9220.2|9340.96|9220.96|9340.06|9220.06|9
1652802390000|2022-05-17 15:46:30|9340.45|9220.45|9341.03|9221.03|9341.03|9221.03|9340.45|9220.45|10
1652802400000|2022-05-17 15:46:40|9340.96|9220.96|9342.75|9222.75|9342.75|9222.75|9340.96|9220.96|10
1652802410000|2022-05-17 15:46:50|9343.03|9223.03|9344.45|9224.45|9344.55|9224.55|9343.03|9223.03|10
1652802420000|2022-05-17 15:47:00|9344.71|9224.71|9344.37|9224.37|9344.71|9224.71|9344.09|9224.09|10
1652802430000|2022-05-17 15:47:10|9343.87|9223.87|9342.5|9222.5|9344.2|9224.2|9342.5|9222.5|10
1652802440000|2022-05-17 15:47:20|9342.11|9222.11|9341.67|9221.67|9342.11|9222.11|9341.6|9221.6|10
1652802450000|2022-05-17 15:47:30|9341.27|9221.27|9340.04|9220.04|9341.29|9221.29|9340.04|9220.04|10
1652802460000|2022-05-17 15:47:40|9340.13|9220.13|9341.94|9221.94|9341.94|9221.94|9340.11|9220.11|10
1652802470000|2022-05-17 15:47:50|9342.38|9222.38|9343.29|9223.29|9343.29|9223.29|9341.89|9221.89|10
1652802480000|2022-05-17 15:48:00|9343.16|9223.16|9344.92|9224.92|9344.92|9224.92|9342.98|9222.98|10
1652802490000|2022-05-17 15:48:10|9344.87|9224.87|9345.79|9225.79|9346.11|9226.11|9344.87|9224.87|9
1652802500000|2022-05-17 15:48:20|9345.91|9225.91|9346.49|9226.49|9346.96|9226.96|9345.48|9225.48|10
1652802510000|2022-05-17 15:48:30|9346.84|9226.84|9348.25|9228.25|9348.25|9228.25|9346.19|9226.19|10
1652802520000|2022-05-17 15:48:40|9348.4|9228.4|9350.81|9230.81|9350.85|9230.85|9348.01|9228.01|10
1652802530000|2022-05-17 15:48:50|9351|9231|9354.95|9234.95|9354.95|9234.95|9350.55|9230.55|10
1652802540000|2022-05-17 15:49:00|9355.88|9235.88|9358.46|9238.46|9358.46|9238.46|9355.88|9235.88|10
1652802550000|2022-05-17 15:49:10|9359.01|9239.01|9357.26|9237.26|9359.01|9239.01|9357.26|9237.26|10
1652802560000|2022-05-17 15:49:20|9356.43|9236.43|9356.94|9236.94|9357.32|9237.32|9356.17|9236.17|10
1652802570000|2022-05-17 15:49:30|9356.2|9236.2|9356.02|9236.02|9356.42|9236.42|9356.01|9236.01|9
1652802580000|2022-05-17 15:49:40|9355.97|9235.97|9355.67|9235.67|9355.97|9235.97|9354.95|9234.95|10
1652802590000|2022-05-17 15:49:50|9355.93|9235.93|9356.2|9236.2|9356.39|9236.39|9355.92|9235.92|10
1652802600000|2022-05-17 15:50:00|9356.04|9236.04|9357.21|9237.21|9357.21|9237.21|9356.04|9236.04|9
1652802610000|2022-05-17 15:50:10|9357.31|9237.31|9359.32|9239.32|9359.32|9239.32|9357.31|9237.31|10
1652802620000|2022-05-17 15:50:20|9359.34|9239.34|9359.52|9239.52|9360.22|9240.22|9359.32|9239.32|9
1652802630000|2022-05-17 15:50:30|9359.56|9239.56|9359.43|9239.43|9359.74|9239.74|9359.15|9239.15|10
1652802640000|2022-05-17 15:50:40|9359.29|9239.29|9357.57|9237.57|9359.29|9239.29|9357.57|9237.57|10
1652802650000|2022-05-17 15:50:50|9357.4|9237.4|9353.46|9233.46|9357.4|9237.4|9353.46|9233.46|10
1652802660000|2022-05-17 15:51:00|9353.38|9233.38|9350.83|9230.83|9353.38|9233.38|9350.8|9230.8|10
1652802670000|2022-05-17 15:51:10|9350.8|9230.8|9351.85|9231.85|9351.85|9231.85|9350.42|9230.42|9
1652802680000|2022-05-17 15:51:20|9352.04|9232.04|9353.71|9233.71|9353.74|9233.74|9352.04|9232.04|10
1652802690000|2022-05-17 15:51:30|9354.14|9234.14|9355.17|9235.17|9355.17|9235.17|9353.96|9233.96|10
1652802700000|2022-05-17 15:51:40|9355.6|9235.6|9355.24|9235.24|9355.93|9235.93|9355.12|9235.12|9
1652802710000|2022-05-17 15:51:50|9355.31|9235.31|9355.51|9235.51|9355.89|9235.89|9354.62|9234.62|10
1652802720000|2022-05-17 15:52:00|9355.42|9235.42|9355.6|9235.6|9356.07|9236.07|9355.42|9235.42|10
1652802730000|2022-05-17 15:52:10|9356.28|9236.28|9356.17|9236.17|9356.67|9236.67|9356.17|9236.17|10
1652802740000|2022-05-17 15:52:20|9356.5|9236.5|9356.28|9236.28|9356.62|9236.62|9356.28|9236.28|9
1652802750000|2022-05-17 15:52:30|9356.16|9236.16|9357.09|9237.09|9357.09|9237.09|9356.15|9236.15|10
1652802760000|2022-05-17 15:52:40|9357.28|9237.28|9358.31|9238.31|9358.34|9238.34|9357.28|9237.28|10
1652802770000|2022-05-17 15:52:50|9358.13|9238.13|9357.81|9237.81|9358.13|9238.13|9357.58|9237.58|9
1652802780000|2022-05-17 15:53:00|9357.95|9237.95|9358.09|9238.09|9358.43|9238.43|9357.66|9237.66|9
1652802790000|2022-05-17 15:53:10|9357.54|9237.54|9356.24|9236.24|9357.56|9237.56|9356.24|9236.24|10
1652802800000|2022-05-17 15:53:20|9356.14|9236.14|9354.41|9234.41|9356.14|9236.14|9354.41|9234.41|9
1652802810000|2022-05-17 15:53:30|9353.96|9233.96|9352.65|9232.65|9353.96|9233.96|9352.57|9232.57|10
1652802820000|2022-05-17 15:53:40|9352.41|9232.41|9352.02|9232.02|9352.43|9232.43|9351.82|9231.82|10
1652802830000|2022-05-17 15:53:50|9352.23|9232.23|9353.31|9233.31|9353.31|9233.31|9352.23|9232.23|10
1652802840000|2022-05-17 15:54:00|9353.18|9233.18|9352.46|9232.46|9353.34|9233.34|9352.25|9232.25|10
1652802850000|2022-05-17 15:54:10|9352.54|9232.54|9353.23|9233.23|9353.23|9233.23|9352.34|9232.34|10
1652802860000|2022-05-17 15:54:20|9353.21|9233.21|9354.04|9234.04|9354.04|9234.04|9353.21|9233.21|10
1652802870000|2022-05-17 15:54:30|9354.23|9234.23|9355.78|9235.78|9355.78|9235.78|9354.23|9234.23|10
1652802880000|2022-05-17 15:54:40|9355.87|9235.87|9355.53|9235.53|9355.99|9235.99|9355.43|9235.43|10
1652802890000|2022-05-17 15:54:50|9355.52|9235.52|9354.79|9234.79|9355.68|9235.68|9354.79|9234.79|10
1652802900000|2022-05-17 15:55:00|9354.61|9234.61|9352.94|9232.94|9354.61|9234.61|9352.94|9232.94|10
1652802910000|2022-05-17 15:55:10|9352.05|9232.05|9349.65|9229.65|9352.05|9232.05|9349.65|9229.65|9
1652802920000|2022-05-17 15:55:20|9349.42|9229.42|9347.48|9227.48|9349.42|9229.42|9347.48|9227.48|10
1652802930000|2022-05-17 15:55:30|9347.42|9227.42|9347.01|9227.01|9347.66|9227.66|9347.01|9227.01|8
1652802940000|2022-05-17 15:55:40|9346.88|9226.88|9346.5|9226.5|9346.88|9226.88|9346.01|9226.01|10
1652802950000|2022-05-17 15:55:50|9346.49|9226.49|9348.84|9228.84|9348.84|9228.84|9346.49|9226.49|10
1652802960000|2022-05-17 15:56:00|9349.15|9229.15|9350.69|9230.69|9351.19|9231.19|9349.15|9229.15|10
1652802970000|2022-05-17 15:56:10|9350.63|9230.63|9350.08|9230.08|9350.68|9230.68|9350.08|9230.08|10
1652802980000|2022-05-17 15:56:20|9350.33|9230.33|9350.03|9230.03|9350.33|9230.33|9349.77|9229.77|10
1652802990000|2022-05-17 15:56:30|9349.94|9229.94|9350.11|9230.11|9350.42|9230.42|9349.94|9229.94|10
1652803000000|2022-05-17 15:56:40|9350.17|9230.17|9349.12|9229.12|9350.17|9230.17|9349.12|9229.12|10
1652803010000|2022-05-17 15:56:50|9349.23|9229.23|9347.68|9227.68|9349.23|9229.23|9347.68|9227.68|9
1652803020000|2022-05-17 15:57:00|9347.57|9227.57|9347.77|9227.77|9347.97|9227.97|9347.25|9227.25|9
1652803030000|2022-05-17 15:57:10|9347.76|9227.76|9348.32|9228.32|9348.59|9228.59|9347.76|9227.76|10
1652803040000|2022-05-17 15:57:20|9348.24|9228.24|9347.48|9227.48|9348.25|9228.25|9347.48|9227.48|10
1652803050000|2022-05-17 15:57:30|9347.36|9227.36|9348.15|9228.15|9348.22|9228.22|9347.36|9227.36|9
1652803060000|2022-05-17 15:57:40|9348.27|9228.27|9348.74|9228.74|9348.93|9228.93|9347.95|9227.95|10
1652803070000|2022-05-17 15:57:50|9349.02|9229.02|9350.19|9230.19|9350.4|9230.4|9349.02|9229.02|10
1652803080000|2022-05-17 15:58:00|9350.36|9230.36|9351.34|9231.34|9351.37|9231.37|9350.24|9230.24|10
1652803090000|2022-05-17 15:58:10|9351.42|9231.42|9350.54|9230.54|9351.42|9231.42|9350.54|9230.54|10
1652803100000|2022-05-17 15:58:20|9350.5|9230.5|9351.21|9231.21|9351.21|9231.21|9350.48|9230.48|9
1652803110000|2022-05-17 15:58:30|9351.31|9231.31|9352.61|9232.61|9352.64|9232.64|9351.31|9231.31|10
1652803120000|2022-05-17 15:58:40|9353.47|9233.47|9354.9|9234.9|9354.97|9234.97|9353.19|9233.19|10
1652803130000|2022-05-17 15:58:50|9355.15|9235.15|9356.99|9236.99|9356.99|9236.99|9355.15|9235.15|10
1652803140000|2022-05-17 15:59:00|9357.16|9237.16|9357.37|9237.37|9357.78|9237.78|9357.16|9237.16|9
1652803150000|2022-05-17 15:59:10|9357.39|9237.39|9357.3|9237.3|9357.5|9237.5|9357.2|9237.2|8
1652803160000|2022-05-17 15:59:20|9357.26|9237.26|9357.43|9237.43|9357.58|9237.58|9357.26|9237.26|9
1652803170000|2022-05-17 15:59:30|9357.7|9237.7|9357.15|9237.15|9357.75|9237.75|9357.03|9237.03|10
1652803180000|2022-05-17 15:59:40|9357.03|9237.03|9357.05|9237.05|9357.33|9237.33|9357.03|9237.03|10
1652803190000|2022-05-17 15:59:50|9357.13|9237.13|9357.22|9237.22|9357.23|9237.23|9356.99|9236.99|9
1652803200000|2022-05-17 16:00:00|9357.2|9237.2|9357.11|9237.11|9357.39|9237.39|9356.73|9236.73|10
1652803210000|2022-05-17 16:00:10|9357.33|9237.33|9356.34|9236.34|9357.33|9237.33|9356.34|9236.34|10
1652803220000|2022-05-17 16:00:20|9356.12|9236.12|9357.32|9237.32|9357.32|9237.32|9355.92|9235.92|10
1652803230000|2022-05-17 16:00:30|9357.61|9237.61|9358.66|9238.66|9358.66|9238.66|9357.6|9237.6|10
1652803240000|2022-05-17 16:00:40|9358.77|9238.77|9360.09|9240.09|9360.09|9240.09|9358.77|9238.77|10
1652803250000|2022-05-17 16:00:50|9360.64|9240.64|9360.45|9240.45|9360.7|9240.7|9360.19|9240.19|9
1652803260000|2022-05-17 16:01:00|9360.52|9240.52|9359.87|9239.87|9360.52|9240.52|9359.63|9239.63|10
1652803270000|2022-05-17 16:01:10|9360.13|9240.13|9360.79|9240.79|9360.79|9240.79|9360.13|9240.13|10
1652803280000|2022-05-17 16:01:20|9360.82|9240.82|9360.71|9240.71|9361.11|9241.11|9360.47|9240.47|10
1652803290000|2022-05-17 16:01:30|9360.44|9240.44|9360.43|9240.43|9360.71|9240.71|9360.25|9240.25|10
1652803300000|2022-05-17 16:01:40|9360.74|9240.74|9361.89|9241.89|9361.89|9241.89|9360.55|9240.55|8
1652803310000|2022-05-17 16:01:50|9361.84|9241.84|9363.98|9243.98|9364.11|9244.11|9361.84|9241.84|9
1652803320000|2022-05-17 16:02:00|9363.89|9243.89|9362.89|9242.89|9364.25|9244.25|9362.46|9242.46|10
1652803330000|2022-05-17 16:02:10|9361.84|9241.84|9358.94|9238.94|9361.84|9241.84|9358.94|9238.94|10
1652803340000|2022-05-17 16:02:20|9359.27|9239.27|9356.93|9236.93|9359.27|9239.27|9356.83|9236.83|10
1652803350000|2022-05-17 16:02:30|9355|9235|9354.26|9234.26|9355.25|9235.25|9354.26|9234.26|10
1652803360000|2022-05-17 16:02:40|9353.94|9233.94|9352.95|9232.95|9353.94|9233.94|9352.68|9232.68|10
1652803370000|2022-05-17 16:02:50|9352.72|9232.72|9352.39|9232.39|9352.75|9232.75|9352.31|9232.31|8
1652803380000|2022-05-17 16:03:00|9352.51|9232.51|9353.92|9233.92|9354.91|9234.91|9352.51|9232.51|10
1652803390000|2022-05-17 16:03:10|9353.91|9233.91|9353.22|9233.22|9354.1|9234.1|9353.22|9233.22|9
1652803400000|2022-05-17 16:03:20|9353.14|9233.14|9353.22|9233.22|9353.57|9233.57|9352.86|9232.86|9
1652803410000|2022-05-17 16:03:30|9353.23|9233.23|9352.51|9232.51|9353.37|9233.37|9352.51|9232.51|10
1652803420000|2022-05-17 16:03:40|9352.12|9232.12|9352.02|9232.02|9352.63|9232.63|9351.7|9231.7|10
1652803430000|2022-05-17 16:03:50|9351.87|9231.87|9351.42|9231.42|9351.87|9231.87|9351.27|9231.27|10
1652803440000|2022-05-17 16:04:00|9351.26|9231.26|9350.83|9230.83|9351.26|9231.26|9350.65|9230.65|9
1652803450000|2022-05-17 16:04:10|9350.02|9230.02|9348.05|9228.05|9350.02|9230.02|9347.54|9227.54|10
1652803460000|2022-05-17 16:04:20|9348.35|9228.35|9349.47|9229.47|9349.47|9229.47|9348.28|9228.28|10
1652803470000|2022-05-17 16:04:30|9349.76|9229.76|9355.7|9235.7|9355.7|9235.7|9349.76|9229.76|10
1652803480000|2022-05-17 16:04:40|9356.21|9236.21|9357.22|9237.22|9357.22|9237.22|9356.21|9236.21|10
1652803490000|2022-05-17 16:04:50|9357.39|9237.39|9358.35|9238.35|9358.7|9238.7|9357.39|9237.39|10
1652803500000|2022-05-17 16:05:00|9358.4|9238.4|9358.78|9238.78|9359.87|9239.87|9358.4|9238.4|9
1652803510000|2022-05-17 16:05:10|9358.56|9238.56|9359.38|9239.38|9359.38|9239.38|9358.05|9238.05|10
1652803520000|2022-05-17 16:05:20|9359.79|9239.79|9360.83|9240.83|9360.83|9240.83|9359.79|9239.79|10
1652803530000|2022-05-17 16:05:30|9360.89|9240.89|9359.95|9239.95|9360.89|9240.89|9359.95|9239.95|9
1652803540000|2022-05-17 16:05:40|9359.65|9239.65|9357.72|9237.72|9359.65|9239.65|9357.72|9237.72|10
1652803550000|2022-05-17 16:05:50|9357.65|9237.65|9354.85|9234.85|9357.83|9237.83|9354.85|9234.85|10
1652803560000|2022-05-17 16:06:00|9354.18|9234.18|9350.98|9230.98|9354.18|9234.18|9350.61|9230.61|10
1652803570000|2022-05-17 16:06:10|9351.21|9231.21|9350.9|9230.9|9351.23|9231.23|9350.58|9230.58|10
1652803580000|2022-05-17 16:06:20|9350.85|9230.85|9350.19|9230.19|9350.89|9230.89|9350.19|9230.19|10
1652803590000|2022-05-17 16:06:30|9350.12|9230.12|9349.37|9229.37|9350.41|9230.41|9349.37|9229.37|10
1652803600000|2022-05-17 16:06:40|9349.27|9229.27|9346.7|9226.7|9349.27|9229.27|9346.7|9226.7|10
1652803610000|2022-05-17 16:06:50|9344.33|9224.33|9340.38|9220.38|9344.33|9224.33|9340.38|9220.38|10
1652803620000|2022-05-17 16:07:00|9340.17|9220.17|9337.08|9217.08|9340.17|9220.17|9336.89|9216.89|10
1652803630000|2022-05-17 16:07:10|9336.7|9216.7|9331.4|9211.4|9336.7|9216.7|9331.4|9211.4|10
1652803640000|2022-05-17 16:07:20|9330.38|9210.38|9329.96|9209.96|9330.38|9210.38|9328.99|9208.99|10
1652803650000|2022-05-17 16:07:30|9329.71|9209.71|9326.97|9206.97|9329.82|9209.82|9326.46|9206.46|10
1652803660000|2022-05-17 16:07:40|9326.95|9206.95|9327.14|9207.14|9327.38|9207.38|9326.56|9206.56|10
1652803670000|2022-05-17 16:07:50|9327.2|9207.2|9325.68|9205.68|9327.2|9207.2|9324.56|9204.56|10
1652803680000|2022-05-17 16:08:00|9325.7|9205.7|9324.86|9204.86|9325.74|9205.74|9324.43|9204.43|10
1652803690000|2022-05-17 16:08:10|9324.82|9204.82|9322.58|9202.58|9324.95|9204.95|9322.58|9202.58|10
1652803700000|2022-05-17 16:08:20|9322.33|9202.33|9321.19|9201.19|9323.23|9203.23|9320.74|9200.74|10
1652803710000|2022-05-17 16:08:30|9321.21|9201.21|9319.79|9199.79|9321.21|9201.21|9319.54|9199.54|10
1652803720000|2022-05-17 16:08:40|9321.03|9201.03|9323.59|9203.59|9323.59|9203.59|9319.97|9199.97|10
1652803730000|2022-05-17 16:08:50|9324.57|9204.57|9328.96|9208.96|9328.96|9208.96|9324.57|9204.57|10
1652803740000|2022-05-17 16:09:00|9329.15|9209.15|9331.13|9211.13|9331.13|9211.13|9329.15|9209.15|10
1652803750000|2022-05-17 16:09:10|9331.11|9211.11|9332.67|9212.67|9332.67|9212.67|9331.11|9211.11|10
1652803760000|2022-05-17 16:09:20|9332.58|9212.58|9332.18|9212.18|9333.5|9213.5|9331.62|9211.62|10
1652803770000|2022-05-17 16:09:30|9331|9211|9328.97|9208.97|9331|9211|9328.97|9208.97|10
1652803780000|2022-05-17 16:09:40|9328.64|9208.64|9327|9207|9329.95|9209.95|9326.92|9206.92|10
1652803790000|2022-05-17 16:09:50|9326.84|9206.84|9323.83|9203.83|9327.39|9207.39|9323.83|9203.83|10
1652803800000|2022-05-17 16:10:00|9323.62|9203.62|9323.66|9203.66|9323.71|9203.71|9322.87|9202.87|10
1652803810000|2022-05-17 16:10:10|9323.18|9203.18|9321.03|9201.03|9323.61|9203.61|9321.03|9201.03|10
1652803820000|2022-05-17 16:10:20|9321.24|9201.24|9317.65|9197.65|9321.32|9201.32|9317.65|9197.65|10
1652803830000|2022-05-17 16:10:30|9317.97|9197.97|9315.53|9195.53|9317.97|9197.97|9315.53|9195.53|10
1652803840000|2022-05-17 16:10:40|9316.31|9196.31|9315.46|9195.46|9316.31|9196.31|9315.18|9195.18|10
1652803850000|2022-05-17 16:10:50|9315.23|9195.23|9312.7|9192.7|9315.39|9195.39|9312.7|9192.7|10
1652803860000|2022-05-17 16:11:00|9312.66|9192.66|9315.73|9195.73|9315.73|9195.73|9312.66|9192.66|10
1652803870000|2022-05-17 16:11:10|9316.02|9196.02|9316.56|9196.56|9316.56|9196.56|9315.6|9195.6|10
1652803880000|2022-05-17 16:11:20|9317.25|9197.25|9317.98|9197.98|9317.98|9197.98|9316.37|9196.37|10
1652803890000|2022-05-17 16:11:30|9315.97|9195.97|9311.89|9191.89|9316.22|9196.22|9311.89|9191.89|10
1652803900000|2022-05-17 16:11:40|9311.95|9191.95|9310.9|9190.9|9312.1|9192.1|9310.9|9190.9|10
1652803910000|2022-05-17 16:11:50|9310.77|9190.77|9310.94|9190.94|9311.4|9191.4|9310.77|9190.77|10
1652803920000|2022-05-17 16:12:00|9311.42|9191.42|9310.67|9190.67|9311.8|9191.8|9310.67|9190.67|10
1652803930000|2022-05-17 16:12:10|9310.87|9190.87|9305.31|9185.31|9310.87|9190.87|9304.75|9184.75|10
1652803940000|2022-05-17 16:12:20|9304.14|9184.14|9302.92|9182.92|9304.14|9184.14|9302.15|9182.15|10
1652803950000|2022-05-17 16:12:30|9300.68|9180.68|9299.67|9179.67|9300.69|9180.69|9299.25|9179.25|10
1652803960000|2022-05-17 16:12:40|9299.81|9179.81|9298.12|9178.12|9299.81|9179.81|9298.12|9178.12|10
1652803970000|2022-05-17 16:12:50|9296.9|9176.9|9295.96|9175.96|9297.47|9177.47|9293.71|9173.71|10
1652803980000|2022-05-17 16:13:00|9294.11|9174.11|9293.25|9173.25|9295.68|9175.68|9293.25|9173.25|10
1652803990000|2022-05-17 16:13:10|9293.59|9173.59|9295.12|9175.12|9296.11|9176.11|9292.92|9172.92|10
1652804000000|2022-05-17 16:13:20|9295.16|9175.16|9297.86|9177.86|9298.26|9178.26|9295.15|9175.15|10
1652804010000|2022-05-17 16:13:30|9298.86|9178.86|9300.16|9180.16|9300.46|9180.46|9298.58|9178.58|10
1652804020000|2022-05-17 16:13:40|9300.33|9180.33|9301.52|9181.52|9302.42|9182.42|9300.33|9180.33|10
1652804030000|2022-05-17 16:13:50|9301.2|9181.2|9301.45|9181.45|9301.65|9181.65|9300.38|9180.38|10
1652804040000|2022-05-17 16:14:00|9301.46|9181.46|9302.57|9182.57|9302.58|9182.58|9301.23|9181.23|9
1652804050000|2022-05-17 16:14:10|9302.46|9182.46|9302.07|9182.07|9302.46|9182.46|9301.49|9181.49|10
1652804060000|2022-05-17 16:14:20|9302.39|9182.39|9302.16|9182.16|9302.98|9182.98|9302.16|9182.16|10
1652804070000|2022-05-17 16:14:30|9302.86|9182.86|9301.26|9181.26|9302.96|9182.96|9301.06|9181.06|10
1652804080000|2022-05-17 16:14:40|9301.55|9181.55|9300.62|9180.62|9301.55|9181.55|9300.62|9180.62|10
1652804090000|2022-05-17 16:14:50|9300.18|9180.18|9300.48|9180.48|9300.75|9180.75|9299.85|9179.85|9
1652804100000|2022-05-17 16:15:00|9300.56|9180.56|9298.46|9178.46|9300.56|9180.56|9298.46|9178.46|10
1652804110000|2022-05-17 16:15:10|9298.34|9178.34|9300.61|9180.61|9300.61|9180.61|9298.34|9178.34|10
1652804120000|2022-05-17 16:15:20|9300.31|9180.31|9302.19|9182.19|9302.41|9182.41|9300.31|9180.31|9
1652804130000|2022-05-17 16:15:30|9302.08|9182.08|9303.73|9183.73|9303.73|9183.73|9302.08|9182.08|10
1652804140000|2022-05-17 16:15:40|9303.9|9183.9|9304.16|9184.16|9304.92|9184.92|9303.89|9183.89|10
1652804150000|2022-05-17 16:15:50|9304.21|9184.21|9305.31|9185.31|9305.31|9185.31|9304.21|9184.21|10
1652804160000|2022-05-17 16:16:00|9305.7|9185.7|9303.62|9183.62|9306.23|9186.23|9303.62|9183.62|9
1652804170000|2022-05-17 16:16:10|9302.52|9182.52|9303.1|9183.1|9303.46|9183.46|9302.48|9182.48|10
1652804180000|2022-05-17 16:16:20|9303.82|9183.82|9303.56|9183.56|9303.93|9183.93|9303.2|9183.2|10
1652804190000|2022-05-17 16:16:30|9304.24|9184.24|9302.07|9182.07|9304.44|9184.44|9302.07|9182.07|10
1652804200000|2022-05-17 16:16:40|9301.17|9181.17|9298.57|9178.57|9301.25|9181.25|9298.27|9178.27|10
1652804210000|2022-05-17 16:16:50|9298.15|9178.15|9298.2|9178.2|9299.03|9179.03|9298.15|9178.15|10
1652804220000|2022-05-17 16:17:00|9298.23|9178.23|9298.88|9178.88|9298.88|9178.88|9297.55|9177.55|10
1652804230000|2022-05-17 16:17:10|9298.95|9178.95|9300.27|9180.27|9300.62|9180.62|9298.95|9178.95|10
1652804240000|2022-05-17 16:17:20|9300.38|9180.38|9303.25|9183.25|9303.25|9183.25|9300.38|9180.38|10
1652804250000|2022-05-17 16:17:30|9304.87|9184.87|9306.42|9186.42|9306.42|9186.42|9304.1|9184.1|10
1652804260000|2022-05-17 16:17:40|9306.46|9186.46|9309.93|9189.93|9309.93|9189.93|9306.46|9186.46|10
1652804270000|2022-05-17 16:17:50|9310.35|9190.35|9311.57|9191.57|9311.65|9191.65|9310.25|9190.25|10
1652804280000|2022-05-17 16:18:00|9312.37|9192.37|9314.25|9194.25|9314.25|9194.25|9312.1|9192.1|10
1652804290000|2022-05-17 16:18:10|9314.2|9194.2|9314.97|9194.97|9315.39|9195.39|9314.2|9194.2|10
1652804300000|2022-05-17 16:18:20|9314.74|9194.74|9312.77|9192.77|9314.74|9194.74|9312.77|9192.77|10
1652804310000|2022-05-17 16:18:30|9313.46|9193.46|9310.17|9190.17|9313.46|9193.46|9310.17|9190.17|10
1652804320000|2022-05-17 16:18:40|9310.2|9190.2|9309.74|9189.74|9310.2|9190.2|9308.85|9188.85|10
1652804330000|2022-05-17 16:18:50|9310.55|9190.55|9309.84|9189.84|9310.55|9190.55|9309.67|9189.67|10
1652804340000|2022-05-17 16:19:00|9309.81|9189.81|9309.11|9189.11|9310.31|9190.31|9309.1|9189.1|10
1652804350000|2022-05-17 16:19:10|9309.14|9189.14|9308.02|9188.02|9309.57|9189.57|9308.02|9188.02|10
1652804360000|2022-05-17 16:19:20|9308.18|9188.18|9306.14|9186.14|9308.18|9188.18|9305.35|9185.35|10
1652804370000|2022-05-17 16:19:30|9306.24|9186.24|9306.52|9186.52|9306.52|9186.52|9305.49|9185.49|10
1652804380000|2022-05-17 16:19:40|9305.86|9185.86|9306.4|9186.4|9306.4|9186.4|9305.35|9185.35|10
1652804390000|2022-05-17 16:19:50|9306.49|9186.49|9304.05|9184.05|9306.49|9186.49|9304.01|9184.01|10
1652804400000|2022-05-17 16:20:00|9303.63|9183.63|9303.71|9183.71|9304.1|9184.1|9303.28|9183.28|10
1652804410000|2022-05-17 16:20:10|9303.37|9183.37|9303.48|9183.48|9303.78|9183.78|9303.15|9183.15|10
1652804420000|2022-05-17 16:20:20|9303.55|9183.55|9304.15|9184.15|9304.3|9184.3|9303.36|9183.36|10
1652804430000|2022-05-17 16:20:30|9303.82|9183.82|9302.67|9182.67|9303.82|9183.82|9302.58|9182.58|10
1652804440000|2022-05-17 16:20:40|9302.6|9182.6|9301.25|9181.25|9302.6|9182.6|9301.14|9181.14|10
1652804450000|2022-05-17 16:20:50|9300.76|9180.76|9297.67|9177.67|9300.76|9180.76|9297.67|9177.67|10
1652804460000|2022-05-17 16:21:00|9296.17|9176.17|9295.84|9175.84|9296.66|9176.66|9295.84|9175.84|10
1652804470000|2022-05-17 16:21:10|9295.31|9175.31|9293|9173|9295.31|9175.31|9292.57|9172.57|10
1652804480000|2022-05-17 16:21:20|9292.44|9172.44|9289.44|9169.44|9292.44|9172.44|9289.44|9169.44|10
1652804490000|2022-05-17 16:21:30|9289.52|9169.52|9286.57|9166.57|9289.81|9169.81|9286.57|9166.57|10
1652804500000|2022-05-17 16:21:40|9286.34|9166.34|9282.22|9162.22|9286.34|9166.34|9282.22|9162.22|10
1652804510000|2022-05-17 16:21:50|9281.99|9161.99|9280.62|9160.62|9282.04|9162.04|9280.43|9160.43|10
1652804520000|2022-05-17 16:22:00|9280.8|9160.8|9280.35|9160.35|9281.01|9161.01|9280.34|9160.34|9
1652804530000|2022-05-17 16:22:10|9280.68|9160.68|9276.72|9156.72|9280.68|9160.68|9276.72|9156.72|10
1652804540000|2022-05-17 16:22:20|9275.65|9155.65|9269.25|9149.25|9275.65|9155.65|9269.25|9149.25|9
1652804550000|2022-05-17 16:22:30|9268.67|9148.67|9263.84|9143.84|9269.65|9149.65|9263.84|9143.84|10
1652804560000|2022-05-17 16:22:40|9259.07|9139.07|9258.29|9138.29|9260.22|9140.22|9257.21|9137.21|10
1652804570000|2022-05-17 16:22:50|9258.84|9138.84|9258.35|9138.35|9259.24|9139.24|9258.11|9138.11|10
1652804580000|2022-05-17 16:23:00|9257.6|9137.6|9256.39|9136.39|9257.74|9137.74|9255.98|9135.98|10
1652804590000|2022-05-17 16:23:10|9256.61|9136.61|9257.36|9137.36|9257.36|9137.36|9255.89|9135.89|10
1652804600000|2022-05-17 16:23:20|9257.63|9137.63|9256.62|9136.62|9257.63|9137.63|9256.25|9136.25|10
1652804610000|2022-05-17 16:23:30|9256.4|9136.4|9258.36|9138.36|9258.36|9138.36|9256.03|9136.03|9
1652804620000|2022-05-17 16:23:40|9258.01|9138.01|9259.78|9139.78|9259.9|9139.9|9258.01|9138.01|10
1652804630000|2022-05-17 16:23:50|9259.65|9139.65|9262.58|9142.58|9262.58|9142.58|9259.65|9139.65|10
1652804640000|2022-05-17 16:24:00|9262.16|9142.16|9264.05|9144.05|9264.66|9144.66|9262.16|9142.16|10
1652804650000|2022-05-17 16:24:10|9265.18|9145.18|9266.98|9146.98|9267.15|9147.15|9264.95|9144.95|10
1652804660000|2022-05-17 16:24:20|9266.61|9146.61|9266.63|9146.63|9267.17|9147.17|9266.21|9146.21|10
1652804670000|2022-05-17 16:24:30|9266.41|9146.41|9269.16|9149.16|9269.94|9149.94|9266.41|9146.41|9
1652804680000|2022-05-17 16:24:40|9268.73|9148.73|9265.85|9145.85|9268.73|9148.73|9265.12|9145.12|10
1652804690000|2022-05-17 16:24:50|9266.51|9146.51|9266.61|9146.61|9267.02|9147.02|9266.09|9146.09|10
1652804700000|2022-05-17 16:25:00|9266.5|9146.5|9267.18|9147.18|9267.2|9147.2|9266.5|9146.5|10
1652804710000|2022-05-17 16:25:10|9267.64|9147.64|9266.68|9146.68|9267.84|9147.84|9266.68|9146.68|10
1652804720000|2022-05-17 16:25:20|9266.51|9146.51|9265.69|9145.69|9266.76|9146.76|9265.69|9145.69|10
1652804730000|2022-05-17 16:25:30|9265.67|9145.67|9268.89|9148.89|9269.93|9149.93|9265.38|9145.38|10
1652804740000|2022-05-17 16:25:40|9271.82|9151.82|9274.63|9154.63|9274.76|9154.76|9271.82|9151.82|10
1652804750000|2022-05-17 16:25:50|9274.62|9154.62|9278.84|9158.84|9279.21|9159.21|9274.62|9154.62|10
1652804760000|2022-05-17 16:26:00|9279.14|9159.14|9280.74|9160.74|9281|9161|9279.14|9159.14|10
1652804770000|2022-05-17 16:26:10|9281.28|9161.28|9281.91|9161.91|9282.22|9162.22|9281.28|9161.28|10
1652804780000|2022-05-17 16:26:20|9281.94|9161.94|9283.15|9163.15|9283.15|9163.15|9281.78|9161.78|10
1652804790000|2022-05-17 16:26:30|9283.71|9163.71|9285.77|9165.77|9285.77|9165.77|9283|9163|10
1652804800000|2022-05-17 16:26:40|9285.84|9165.84|9287.86|9167.86|9287.86|9167.86|9285.84|9165.84|9
1652804810000|2022-05-17 16:26:50|9287.75|9167.75|9289.03|9169.03|9289.03|9169.03|9287.75|9167.75|10
1652804820000|2022-05-17 16:27:00|9289.1|9169.1|9289.51|9169.51|9289.51|9169.51|9288.8|9168.8|8
1652804830000|2022-05-17 16:27:10|9289.71|9169.71|9290.02|9170.02|9290.74|9170.74|9289.71|9169.71|9
1652804840000|2022-05-17 16:27:20|9290.44|9170.44|9288.24|9168.24|9290.44|9170.44|9288.24|9168.24|10
1652804850000|2022-05-17 16:27:30|9288.19|9168.19|9286.81|9166.81|9288.19|9168.19|9286.81|9166.81|9
1652804860000|2022-05-17 16:27:40|9286.55|9166.55|9286.12|9166.12|9287.08|9167.08|9286.12|9166.12|10
1652804870000|2022-05-17 16:27:50|9285.99|9165.99|9284|9164|9285.99|9165.99|9284|9164|10
1652804880000|2022-05-17 16:28:00|9283.97|9163.97|9284.3|9164.3|9284.78|9164.78|9283.97|9163.97|10
1652804890000|2022-05-17 16:28:10|9284.22|9164.22|9284.47|9164.47|9284.65|9164.65|9283.85|9163.85|10
1652804900000|2022-05-17 16:28:20|9285.03|9165.03|9285.92|9165.92|9285.92|9165.92|9284.8|9164.8|10
1652804910000|2022-05-17 16:28:30|9285.41|9165.41|9288|9168|9288|9168|9285.41|9165.41|10
1652804920000|2022-05-17 16:28:40|9287.33|9167.33|9284.5|9164.5|9287.69|9167.69|9284.5|9164.5|9
1652804930000|2022-05-17 16:28:50|9286.01|9166.01|9283.42|9163.42|9286.08|9166.08|9282.3|9162.3|10
1652804940000|2022-05-17 16:29:00|9283.67|9163.67|9282.9|9162.9|9284.43|9164.43|9282.52|9162.52|10
1652804950000|2022-05-17 16:29:10|9282.59|9162.59|9281.9|9161.9|9282.98|9162.98|9281.51|9161.51|9
1652804960000|2022-05-17 16:29:20|9281.88|9161.88|9282.56|9162.56|9283.16|9163.16|9281.88|9161.88|9
1652804970000|2022-05-17 16:29:30|9282.64|9162.64|9284.99|9164.99|9284.99|9164.99|9282.64|9162.64|9
1652804980000|2022-05-17 16:29:40|9285.19|9165.19|9286.05|9166.05|9286.17|9166.17|9285.19|9165.19|9
1652804990000|2022-05-17 16:29:50|9286.32|9166.32|9286.3|9166.3|9286.39|9166.39|9285.83|9165.83|10
1652805000000|2022-05-17 16:30:00|9286.23|9166.23|9285.98|9165.98|9287.01|9167.01|9285.98|9165.98|10
1652805010000|2022-05-17 16:30:10|9285.74|9165.74|9282.71|9162.71|9285.85|9165.85|9282.71|9162.71|10
1652805020000|2022-05-17 16:30:20|9282.4|9162.4|9282.25|9162.25|9282.84|9162.84|9282.07|9162.07|10
1652805030000|2022-05-17 16:30:30|9282.08|9162.08|9281.21|9161.21|9282.08|9162.08|9281.21|9161.21|10
1652805040000|2022-05-17 16:30:40|9280.86|9160.86|9282.56|9162.56|9282.56|9162.56|9280.86|9160.86|9
1652805050000|2022-05-17 16:30:50|9283.11|9163.11|9285.05|9165.05|9285.05|9165.05|9283.11|9163.11|10
1652805060000|2022-05-17 16:31:00|9285.1|9165.1|9288.76|9168.76|9288.85|9168.85|9285.1|9165.1|10
1652805070000|2022-05-17 16:31:10|9290.23|9170.23|9293.31|9173.31|9293.73|9173.73|9290.23|9170.23|10
1652805080000|2022-05-17 16:31:20|9293.99|9173.99|9295.98|9175.98|9296.1|9176.1|9292.99|9172.99|10
1652805090000|2022-05-17 16:31:30|9295.92|9175.92|9297.18|9177.18|9297.18|9177.18|9295.6|9175.6|10
1652805100000|2022-05-17 16:31:40|9298.3|9178.3|9300.7|9180.7|9300.7|9180.7|9298.3|9178.3|10
1652805110000|2022-05-17 16:31:50|9300.83|9180.83|9303.4|9183.4|9303.73|9183.73|9300.83|9180.83|10
1652805120000|2022-05-17 16:32:00|9302.43|9182.43|9302.2|9182.2|9302.69|9182.69|9301.99|9181.99|10
1652805130000|2022-05-17 16:32:10|9302.31|9182.31|9303.78|9183.78|9303.85|9183.85|9301.72|9181.72|10
1652805140000|2022-05-17 16:32:20|9303.89|9183.89|9302.55|9182.55|9303.92|9183.92|9302.55|9182.55|10
1652805150000|2022-05-17 16:32:30|9303.4|9183.4|9304.5|9184.5|9305.15|9185.15|9302.63|9182.63|10
1652805160000|2022-05-17 16:32:40|9304.61|9184.61|9304.22|9184.22|9304.95|9184.95|9304.22|9184.22|10
1652805170000|2022-05-17 16:32:50|9304.37|9184.37|9303.41|9183.41|9304.37|9184.37|9303.34|9183.34|10
1652805180000|2022-05-17 16:33:00|9303.55|9183.55|9304.05|9184.05|9304.07|9184.07|9303.05|9183.05|10
1652805190000|2022-05-17 16:33:10|9303.86|9183.86|9303.54|9183.54|9304.23|9184.23|9303.39|9183.39|9
1652805200000|2022-05-17 16:33:20|9303.33|9183.33|9303.17|9183.17|9303.71|9183.71|9303.07|9183.07|10
1652805210000|2022-05-17 16:33:30|9303.5|9183.5|9303.05|9183.05|9303.5|9183.5|9302.84|9182.84|10
1652805220000|2022-05-17 16:33:40|9303.56|9183.56|9305.24|9185.24|9305.24|9185.24|9303.56|9183.56|10
1652805230000|2022-05-17 16:33:50|9305.18|9185.18|9306.26|9186.26|9306.27|9186.27|9305.18|9185.18|10
1652805240000|2022-05-17 16:34:00|9306.07|9186.07|9306.73|9186.73|9306.79|9186.79|9306.07|9186.07|10
1652805250000|2022-05-17 16:34:10|9306.66|9186.66|9309.16|9189.16|9309.16|9189.16|9306.63|9186.63|10
1652805260000|2022-05-17 16:34:20|9308.66|9188.66|9309.97|9189.97|9310.22|9190.22|9308.66|9188.66|9
1652805270000|2022-05-17 16:34:30|9310.53|9190.53|9312.4|9192.4|9312.4|9192.4|9310.53|9190.53|8
1652805280000|2022-05-17 16:34:40|9312.69|9192.69|9315.55|9195.55|9315.55|9195.55|9312.69|9192.69|10
1652805290000|2022-05-17 16:34:50|9315.72|9195.72|9316.05|9196.05|9316.36|9196.36|9315.72|9195.72|10
1652805300000|2022-05-17 16:35:00|9315.85|9195.85|9320.13|9200.13|9320.13|9200.13|9315.77|9195.77|10
1652805310000|2022-05-17 16:35:10|9318.94|9198.94|9319.63|9199.63|9319.63|9199.63|9318.75|9198.75|10
1652805320000|2022-05-17 16:35:20|9319.66|9199.66|9319.98|9199.98|9320.3|9200.3|9319.47|9199.47|9
1652805330000|2022-05-17 16:35:30|9319.34|9199.34|9319.89|9199.89|9320.25|9200.25|9319.34|9199.34|9
1652805340000|2022-05-17 16:35:40|9319.41|9199.41|9320.11|9200.11|9320.81|9200.81|9319.41|9199.41|9
1652805350000|2022-05-17 16:35:50|9320.17|9200.17|9321.46|9201.46|9322.39|9202.39|9320.17|9200.17|10
1652805360000|2022-05-17 16:36:00|9322.36|9202.36|9324.1|9204.1|9325.21|9205.21|9322.36|9202.36|10
1652805370000|2022-05-17 16:36:10|9328.07|9208.07|9326.67|9206.67|9328.07|9208.07|9325.91|9205.91|10
1652805380000|2022-05-17 16:36:20|9327.3|9207.3|9326.56|9206.56|9327.55|9207.55|9326.13|9206.13|10
1652805390000|2022-05-17 16:36:30|9327.92|9207.92|9327.39|9207.39|9327.92|9207.92|9326.58|9206.58|10
1652805400000|2022-05-17 16:36:40|9327.36|9207.36|9326.81|9206.81|9327.36|9207.36|9326.72|9206.72|10
1652805410000|2022-05-17 16:36:50|9326.65|9206.65|9325.38|9205.38|9327.15|9207.15|9325.38|9205.38|10
1652805420000|2022-05-17 16:37:00|9325.89|9205.89|9323.61|9203.61|9325.89|9205.89|9323.61|9203.61|10
1652805430000|2022-05-17 16:37:10|9323.66|9203.66|9324.14|9204.14|9324.3|9204.3|9323.53|9203.53|10
1652805440000|2022-05-17 16:37:20|9324.16|9204.16|9325.91|9205.91|9325.91|9205.91|9324.07|9204.07|10
1652805450000|2022-05-17 16:37:30|9325.92|9205.92|9328.18|9208.18|9328.18|9208.18|9325.89|9205.89|10
1652805460000|2022-05-17 16:37:40|9327.96|9207.96|9327.82|9207.82|9328.57|9208.57|9327.82|9207.82|10
1652805470000|2022-05-17 16:37:50|9327.86|9207.86|9328.28|9208.28|9328.55|9208.55|9327.86|9207.86|10
1652805480000|2022-05-17 16:38:00|9328.23|9208.23|9327.86|9207.86|9328.57|9208.57|9327.66|9207.66|10
1652805490000|2022-05-17 16:38:10|9327.65|9207.65|9326.74|9206.74|9328.28|9208.28|9326.74|9206.74|10
1652805500000|2022-05-17 16:38:20|9326.38|9206.38|9326.25|9206.25|9327|9207|9326.22|9206.22|9
1652805510000|2022-05-17 16:38:30|9326.72|9206.72|9325.22|9205.22|9326.72|9206.72|9325|9205|10
1652805520000|2022-05-17 16:38:40|9324.88|9204.88|9322.21|9202.21|9324.92|9204.92|9322.21|9202.21|10
1652805530000|2022-05-17 16:38:50|9322.06|9202.06|9323|9203|9323.02|9203.02|9321.86|9201.86|9
1652805540000|2022-05-17 16:39:00|9322.99|9202.99|9322.97|9202.97|9323.42|9203.42|9322.62|9202.62|9
1652805550000|2022-05-17 16:39:10|9322.99|9202.99|9322.19|9202.19|9323.99|9203.99|9322.19|9202.19|10
1652805560000|2022-05-17 16:39:20|9322.02|9202.02|9321.43|9201.43|9322.33|9202.33|9321.43|9201.43|10
1652805570000|2022-05-17 16:39:30|9321.47|9201.47|9321.49|9201.49|9322.08|9202.08|9321.38|9201.38|10
1652805580000|2022-05-17 16:39:40|9321.71|9201.71|9319.13|9199.13|9321.71|9201.71|9319.13|9199.13|10
1652805590000|2022-05-17 16:39:50|9319.35|9199.35|9319.35|9199.35|9319.84|9199.84|9319.07|9199.07|10
1652805600000|2022-05-17 16:40:00|9319.3|9199.3|9318.69|9198.69|9319.4|9199.4|9318.26|9198.26|10
1652805610000|2022-05-17 16:40:10|9318.06|9198.06|9317.56|9197.56|9318.75|9198.75|9317.56|9197.56|9
1652805620000|2022-05-17 16:40:20|9317.57|9197.57|9317.37|9197.37|9318.27|9198.27|9317.37|9197.37|10
1652805630000|2022-05-17 16:40:30|9317.24|9197.24|9315.89|9195.89|9317.61|9197.61|9315.89|9195.89|10
1652805640000|2022-05-17 16:40:40|9316.44|9196.44|9315.47|9195.47|9316.44|9196.44|9315.16|9195.16|10
1652805650000|2022-05-17 16:40:50|9315.43|9195.43|9314.88|9194.88|9315.43|9195.43|9314.7|9194.7|10
1652805660000|2022-05-17 16:41:00|9314.8|9194.8|9316.18|9196.18|9316.2|9196.2|9314.8|9194.8|10
1652805670000|2022-05-17 16:41:10|9316.14|9196.14|9317.01|9197.01|9317.01|9197.01|9316.14|9196.14|10
1652805680000|2022-05-17 16:41:20|9317.78|9197.78|9318.6|9198.6|9318.6|9198.6|9317.78|9197.78|9
1652805690000|2022-05-17 16:41:30|9318.64|9198.64|9319.17|9199.17|9319.7|9199.7|9318.64|9198.64|10
1652805700000|2022-05-17 16:41:40|9319.16|9199.16|9320.5|9200.5|9320.78|9200.78|9319.16|9199.16|10
1652805710000|2022-05-17 16:41:50|9320.68|9200.68|9319.71|9199.71|9320.69|9200.69|9319.71|9199.71|10
1652805720000|2022-05-17 16:42:00|9320.09|9200.09|9319.88|9199.88|9320.78|9200.78|9319.88|9199.88|10
1652805730000|2022-05-17 16:42:10|9320.55|9200.55|9321.44|9201.44|9321.76|9201.76|9320.55|9200.55|10
1652805740000|2022-05-17 16:42:20|9321.39|9201.39|9323.76|9203.76|9324.08|9204.08|9321.39|9201.39|10
1652805750000|2022-05-17 16:42:30|9324.56|9204.56|9325.76|9205.76|9326.02|9206.02|9324.33|9204.33|10
1652805760000|2022-05-17 16:42:40|9326.33|9206.33|9326.72|9206.72|9326.98|9206.98|9325.95|9205.95|10
1652805770000|2022-05-17 16:42:50|9326.79|9206.79|9325.89|9205.89|9326.79|9206.79|9325.89|9205.89|10
1652805780000|2022-05-17 16:43:00|9325.52|9205.52|9325.13|9205.13|9325.52|9205.52|9324.91|9204.91|9
1652805790000|2022-05-17 16:43:10|9325.19|9205.19|9326.79|9206.79|9326.79|9206.79|9325.06|9205.06|10
1652805800000|2022-05-17 16:43:20|9326.72|9206.72|9328.4|9208.4|9328.4|9208.4|9326.72|9206.72|10
1652805810000|2022-05-17 16:43:30|9328.43|9208.43|9328.8|9208.8|9329.25|9209.25|9328.43|9208.43|10
1652805820000|2022-05-17 16:43:40|9328.99|9208.99|9329.01|9209.01|9329.11|9209.11|9328.53|9208.53|8
1652805830000|2022-05-17 16:43:50|9328.87|9208.87|9329.64|9209.64|9329.7|9209.7|9328.74|9208.74|9
1652805840000|2022-05-17 16:44:00|9329.88|9209.88|9332.81|9212.81|9332.81|9212.81|9329.88|9209.88|10
1652805850000|2022-05-17 16:44:10|9332.82|9212.82|9334.41|9214.41|9334.41|9214.41|9332.82|9212.82|10
1652805860000|2022-05-17 16:44:20|9334.68|9214.68|9335.6|9215.6|9335.6|9215.6|9334.68|9214.68|9
1652805870000|2022-05-17 16:44:30|9335.72|9215.72|9333.57|9213.57|9335.73|9215.73|9333.57|9213.57|10
1652805880000|2022-05-17 16:44:40|9333.5|9213.5|9331.81|9211.81|9333.5|9213.5|9331.81|9211.81|10
1652805890000|2022-05-17 16:44:50|9331.82|9211.82|9331.3|9211.3|9331.82|9211.82|9331.16|9211.16|10
1652805900000|2022-05-17 16:45:00|9331.7|9211.7|9331.39|9211.39|9331.84|9211.84|9331.11|9211.11|10
1652805910000|2022-05-17 16:45:10|9331.33|9211.33|9332.37|9212.37|9332.37|9212.37|9330.97|9210.97|10
1652805920000|2022-05-17 16:45:20|9331.57|9211.57|9331.83|9211.83|9332.86|9212.86|9331.57|9211.57|10
1652805930000|2022-05-17 16:45:30|9331.84|9211.84|9330.49|9210.49|9331.84|9211.84|9330.48|9210.48|10
1652805940000|2022-05-17 16:45:40|9330.42|9210.42|9330.53|9210.53|9330.86|9210.86|9329.85|9209.85|10
1652805950000|2022-05-17 16:45:50|9330.42|9210.42|9330.46|9210.46|9330.99|9210.99|9330.24|9210.24|10
1652805960000|2022-05-17 16:46:00|9330.5|9210.5|9330.39|9210.39|9330.85|9210.85|9330.12|9210.12|9
1652805970000|2022-05-17 16:46:10|9330.45|9210.45|9332.89|9212.89|9332.89|9212.89|9330.45|9210.45|10
1652805980000|2022-05-17 16:46:20|9332.63|9212.63|9336.67|9216.67|9336.67|9216.67|9332.63|9212.63|10
1652805990000|2022-05-17 16:46:30|9335.18|9215.18|9343.93|9223.93|9344.54|9224.54|9335.18|9215.18|10
1652806000000|2022-05-17 16:46:40|9343.95|9223.95|9347.21|9227.21|9347.21|9227.21|9343.95|9223.95|10
1652806010000|2022-05-17 16:46:50|9347.97|9227.97|9349.91|9229.91|9350.85|9230.85|9346.78|9226.78|10
1652806020000|2022-05-17 16:47:00|9350.97|9230.97|9351.95|9231.95|9352.04|9232.04|9350.8|9230.8|10
1652806030000|2022-05-17 16:47:10|9351.49|9231.49|9353.08|9233.08|9353.94|9233.94|9351.17|9231.17|10
1652806040000|2022-05-17 16:47:20|9353.75|9233.75|9355.71|9235.71|9355.71|9235.71|9353.64|9233.64|10
1652806050000|2022-05-17 16:47:30|9355.79|9235.79|9355.14|9235.14|9356.14|9236.14|9354.99|9234.99|9
1652806060000|2022-05-17 16:47:40|9354.86|9234.86|9354.3|9234.3|9355.53|9235.53|9353.8|9233.8|10
1652806070000|2022-05-17 16:47:50|9354.35|9234.35|9354.01|9234.01|9354.56|9234.56|9354.01|9234.01|10
1652806080000|2022-05-17 16:48:00|9353.97|9233.97|9354.39|9234.39|9354.72|9234.72|9353.97|9233.97|10
1652806090000|2022-05-17 16:48:10|9354.7|9234.7|9353.03|9233.03|9354.88|9234.88|9353.03|9233.03|10
1652806100000|2022-05-17 16:48:20|9352.76|9232.76|9350.25|9230.25|9352.76|9232.76|9350.25|9230.25|10
1652806110000|2022-05-17 16:48:30|9350.31|9230.31|9350.79|9230.79|9350.79|9230.79|9350.31|9230.31|10
1652806120000|2022-05-17 16:48:40|9351.09|9231.09|9351.19|9231.19|9351.44|9231.44|9350.82|9230.82|10
1652806130000|2022-05-17 16:48:50|9351.34|9231.34|9351.45|9231.45|9351.67|9231.67|9351.33|9231.33|10
1652806140000|2022-05-17 16:49:00|9351.44|9231.44|9350.73|9230.73|9351.61|9231.61|9350.63|9230.63|10
1652806150000|2022-05-17 16:49:10|9351.16|9231.16|9352.57|9232.57|9352.57|9232.57|9350.85|9230.85|10
1652806160000|2022-05-17 16:49:20|9353.38|9233.38|9354.39|9234.39|9354.85|9234.85|9353.3|9233.3|10
1652806170000|2022-05-17 16:49:30|9354.78|9234.78|9355.87|9235.87|9355.87|9235.87|9354.78|9234.78|10
1652806180000|2022-05-17 16:49:40|9355.9|9235.9|9356.19|9236.19|9356.7|9236.7|9355.9|9235.9|10
1652806190000|2022-05-17 16:49:50|9356.18|9236.18|9356.59|9236.59|9356.94|9236.94|9355.95|9235.95|9
1652806200000|2022-05-17 16:50:00|9356.35|9236.35|9356.75|9236.75|9357.04|9237.04|9356.3|9236.3|10
1652806210000|2022-05-17 16:50:10|9355.97|9235.97|9356.4|9236.4|9356.94|9236.94|9355.97|9235.97|10
1652806220000|2022-05-17 16:50:20|9356.43|9236.43|9358.05|9238.05|9358.05|9238.05|9356.2|9236.2|9
1652806230000|2022-05-17 16:50:30|9357.76|9237.76|9361.58|9241.58|9361.58|9241.58|9357.76|9237.76|10
1652806240000|2022-05-17 16:50:40|9360.69|9240.69|9362.19|9242.19|9362.37|9242.37|9360.61|9240.61|10
1652806250000|2022-05-17 16:50:50|9361.21|9241.21|9362.54|9242.54|9362.57|9242.57|9361.21|9241.21|10
1652806260000|2022-05-17 16:51:00|9362.63|9242.63|9360.92|9240.92|9362.64|9242.64|9360.71|9240.71|10
1652806270000|2022-05-17 16:51:10|9360.83|9240.83|9357.51|9237.51|9360.83|9240.83|9357.51|9237.51|9
1652806280000|2022-05-17 16:51:20|9357.54|9237.54|9355.55|9235.55|9357.54|9237.54|9355.54|9235.54|10
1652806290000|2022-05-17 16:51:30|9355.23|9235.23|9355.16|9235.16|9355.35|9235.35|9354.27|9234.27|10
1652806300000|2022-05-17 16:51:40|9355.37|9235.37|9355.77|9235.77|9355.85|9235.85|9355.37|9235.37|10
1652806310000|2022-05-17 16:51:50|9355.85|9235.85|9356.28|9236.28|9356.38|9236.38|9355.85|9235.85|10
1652806320000|2022-05-17 16:52:00|9356.23|9236.23|9356.01|9236.01|9356.43|9236.43|9356.01|9236.01|10
1652806330000|2022-05-17 16:52:10|9356.18|9236.18|9356.78|9236.78|9356.78|9236.78|9356.18|9236.18|7
1652806340000|2022-05-17 16:52:20|9356.72|9236.72|9356.36|9236.36|9356.72|9236.72|9356.22|9236.22|9
1652806350000|2022-05-17 16:52:30|9356.45|9236.45|9358.48|9238.48|9358.48|9238.48|9356.16|9236.16|10
1652806360000|2022-05-17 16:52:40|9358.73|9238.73|9359.64|9239.64|9359.64|9239.64|9358.73|9238.73|10
1652806370000|2022-05-17 16:52:50|9359.7|9239.7|9359.1|9239.1|9359.7|9239.7|9359.01|9239.01|10
1652806380000|2022-05-17 16:53:00|9359.22|9239.22|9359.39|9239.39|9359.39|9239.39|9358.79|9238.79|8
1652806390000|2022-05-17 16:53:10|9358.67|9238.67|9360.81|9240.81|9361.09|9241.09|9358.67|9238.67|8
1652806400000|2022-05-17 16:53:20|9360.8|9240.8|9361.62|9241.62|9361.65|9241.65|9360.61|9240.61|8
1652806410000|2022-05-17 16:53:30|9361.44|9241.44|9362.06|9242.06|9362.06|9242.06|9361.41|9241.41|10
1652806420000|2022-05-17 16:53:40|9361.39|9241.39|9362.18|9242.18|9362.52|9242.52|9361.36|9241.36|10
1652806430000|2022-05-17 16:53:50|9362.31|9242.31|9361.93|9241.93|9362.56|9242.56|9361.93|9241.93|10
1652806440000|2022-05-17 16:54:00|9362.26|9242.26|9363.45|9243.45|9363.45|9243.45|9361.77|9241.77|10
1652806450000|2022-05-17 16:54:10|9362.82|9242.82|9364.25|9244.25|9364.48|9244.48|9362.82|9242.82|10
1652806460000|2022-05-17 16:54:20|9364.11|9244.11|9364.11|9244.11|9364.59|9244.59|9363.85|9243.85|10
1652806470000|2022-05-17 16:54:30|9363.46|9243.46|9363.57|9243.57|9364.44|9244.44|9363.46|9243.46|10
1652806480000|2022-05-17 16:54:40|9363.49|9243.49|9363.09|9243.09|9363.73|9243.73|9362.88|9242.88|10
1652806490000|2022-05-17 16:54:50|9363.34|9243.34|9363.64|9243.64|9363.64|9243.64|9363.34|9243.34|9
1652806500000|2022-05-17 16:55:00|9363.69|9243.69|9362.97|9242.97|9363.85|9243.85|9362.96|9242.96|10
1652806510000|2022-05-17 16:55:10|9363.05|9243.05|9363.78|9243.78|9363.78|9243.78|9362.9|9242.9|10
1652806520000|2022-05-17 16:55:20|9363.92|9243.92|9363.82|9243.82|9363.97|9243.97|9362.66|9242.66|10
1652806530000|2022-05-17 16:55:30|9363.92|9243.92|9363.84|9243.84|9364.28|9244.28|9363.49|9243.49|10
1652806540000|2022-05-17 16:55:40|9363.9|9243.9|9363.65|9243.65|9363.91|9243.91|9363.09|9243.09|10
1652806550000|2022-05-17 16:55:50|9363.26|9243.26|9363.11|9243.11|9363.4|9243.4|9362.38|9242.38|10
1652806560000|2022-05-17 16:56:00|9362.88|9242.88|9361.64|9241.64|9363.02|9243.02|9361.33|9241.33|10
1652806570000|2022-05-17 16:56:10|9363.13|9243.13|9365.07|9245.07|9365.1|9245.1|9362.56|9242.56|10
1652806580000|2022-05-17 16:56:20|9365.01|9245.01|9365.46|9245.46|9365.46|9245.46|9364.98|9244.98|10
1652806590000|2022-05-17 16:56:30|9365.07|9245.07|9366.44|9246.44|9366.44|9246.44|9365.07|9245.07|10
1652806600000|2022-05-17 16:56:40|9367.15|9247.15|9368.52|9248.52|9368.63|9248.63|9367.15|9247.15|10
1652806610000|2022-05-17 16:56:50|9368.66|9248.66|9367.33|9247.33|9369.29|9249.29|9367.33|9247.33|10
1652806620000|2022-05-17 16:57:00|9367.17|9247.17|9365.16|9245.16|9367.21|9247.21|9365.16|9245.16|10
1652806630000|2022-05-17 16:57:10|9365.23|9245.23|9364.39|9244.39|9365.23|9245.23|9364.32|9244.32|10
1652806640000|2022-05-17 16:57:20|9364.35|9244.35|9364.71|9244.71|9364.71|9244.71|9364.22|9244.22|10
1652806650000|2022-05-17 16:57:30|9364.98|9244.98|9362.95|9242.95|9364.98|9244.98|9362.95|9242.95|10
1652806660000|2022-05-17 16:57:40|9362.8|9242.8|9361.41|9241.41|9363.44|9243.44|9360.69|9240.69|10
1652806670000|2022-05-17 16:57:50|9361|9241|9359.98|9239.98|9361.18|9241.18|9359.62|9239.62|10
1652806680000|2022-05-17 16:58:00|9359.93|9239.93|9359.05|9239.05|9359.93|9239.93|9359|9239|9
1652806690000|2022-05-17 16:58:10|9359.1|9239.1|9358.79|9238.79|9359.49|9239.49|9358.52|9238.52|10
1652806700000|2022-05-17 16:58:20|9359.31|9239.31|9359.93|9239.93|9360.19|9240.19|9359.31|9239.31|10
1652806710000|2022-05-17 16:58:30|9360.4|9240.4|9361.55|9241.55|9361.83|9241.83|9360.4|9240.4|10
1652806720000|2022-05-17 16:58:40|9361.93|9241.93|9363.11|9243.11|9363.36|9243.36|9361.93|9241.93|10
1652806730000|2022-05-17 16:58:50|9363.33|9243.33|9363.31|9243.31|9364.26|9244.26|9363.31|9243.31|10
1652806740000|2022-05-17 16:59:00|9363.52|9243.52|9361.84|9241.84|9363.52|9243.52|9361.84|9241.84|10
1652806750000|2022-05-17 16:59:10|9361.93|9241.93|9361.75|9241.75|9362.1|9242.1|9360.71|9240.71|9
1652806760000|2022-05-17 16:59:20|9361.72|9241.72|9362|9242|9362.68|9242.68|9361.72|9241.72|10
1652806770000|2022-05-17 16:59:30|9362.2|9242.2|9360.16|9240.16|9362.2|9242.2|9360.16|9240.16|9
1652806780000|2022-05-17 16:59:40|9359.9|9239.9|9359.66|9239.66|9360.08|9240.08|9359.66|9239.66|10
1652806790000|2022-05-17 16:59:50|9359.6|9239.6|9357.86|9237.86|9359.75|9239.75|9357.86|9237.86|9
1652806800000|2022-05-17 17:00:00|9357.7|9237.7|9353.39|9233.39|9357.73|9237.73|9353.39|9233.39|10
1652806810000|2022-05-17 17:00:10|9353.4|9233.4|9351.15|9231.15|9353.49|9233.49|9351.15|9231.15|10
1652806820000|2022-05-17 17:00:20|9350.91|9230.91|9348.81|9228.81|9350.91|9230.91|9348.81|9228.81|10
1652806830000|2022-05-17 17:00:30|9348.27|9228.27|9346.71|9226.71|9348.33|9228.33|9346.71|9226.71|10
1652806840000|2022-05-17 17:00:40|9346.59|9226.59|9342.08|9222.08|9346.59|9226.59|9342.08|9222.08|10
1652806850000|2022-05-17 17:00:50|9342.09|9222.09|9342.84|9222.84|9342.84|9222.84|9341.64|9221.64|10
1652806860000|2022-05-17 17:01:00|9343.08|9223.08|9343.2|9223.2|9344.38|9224.38|9342.69|9222.69|10
1652806870000|2022-05-17 17:01:10|9344.9|9224.9|9347.06|9227.06|9347.06|9227.06|9343.86|9223.86|10
1652806880000|2022-05-17 17:01:20|9346.54|9226.54|9344.91|9224.91|9346.54|9226.54|9344.91|9224.91|8
1652806890000|2022-05-17 17:01:30|9344.81|9224.81|9343.65|9223.65|9344.81|9224.81|9343.65|9223.65|9
1652806900000|2022-05-17 17:01:40|9343.45|9223.45|9342.34|9222.34|9343.45|9223.45|9342.34|9222.34|10
1652806910000|2022-05-17 17:01:50|9342.46|9222.46|9341.65|9221.65|9342.65|9222.65|9341.65|9221.65|10
1652806920000|2022-05-17 17:02:00|9341.41|9221.41|9336.84|9216.84|9341.41|9221.41|9336.84|9216.84|10
1652806930000|2022-05-17 17:02:10|9335.6|9215.6|9333.39|9213.39|9335.6|9215.6|9333.39|9213.39|10
1652806940000|2022-05-17 17:02:20|9332.98|9212.98|9331.4|9211.4|9332.98|9212.98|9331.21|9211.21|10
1652806950000|2022-05-17 17:02:30|9330.89|9210.89|9330.29|9210.29|9331.03|9211.03|9330.29|9210.29|10
1652806960000|2022-05-17 17:02:40|9330.13|9210.13|9331.21|9211.21|9331.21|9211.21|9329.94|9209.94|10
1652806970000|2022-05-17 17:02:50|9331.04|9211.04|9331.66|9211.66|9331.88|9211.88|9330.89|9210.89|10
1652806980000|2022-05-17 17:03:00|9331.75|9211.75|9332.21|9212.21|9332.37|9212.37|9331.68|9211.68|10
1652806990000|2022-05-17 17:03:10|9331.91|9211.91|9331.45|9211.45|9331.99|9211.99|9331.39|9211.39|10
1652807000000|2022-05-17 17:03:20|9331.27|9211.27|9332.15|9212.15|9332.15|9212.15|9331.18|9211.18|10
1652807010000|2022-05-17 17:03:30|9332.24|9212.24|9335.88|9215.88|9335.88|9215.88|9332.24|9212.24|10
1652807020000|2022-05-17 17:03:40|9336.09|9216.09|9338.79|9218.79|9338.79|9218.79|9336.09|9216.09|10
1652807030000|2022-05-17 17:03:50|9338.91|9218.91|9343.16|9223.16|9343.24|9223.24|9338.91|9218.91|10
1652807040000|2022-05-17 17:04:00|9343.43|9223.43|9346.03|9226.03|9346.03|9226.03|9343.43|9223.43|10
1652807050000|2022-05-17 17:04:10|9346.87|9226.87|9351.45|9231.45|9351.45|9231.45|9346.87|9226.87|10
1652807060000|2022-05-17 17:04:20|9351.95|9231.95|9352.76|9232.76|9353.28|9233.28|9351.5|9231.5|10
1652807070000|2022-05-17 17:04:30|9353.46|9233.46|9355.71|9235.71|9355.71|9235.71|9353.37|9233.37|10
1652807080000|2022-05-17 17:04:40|9355.61|9235.61|9356.82|9236.82|9356.82|9236.82|9355.51|9235.51|10
1652807090000|2022-05-17 17:04:50|9357.01|9237.01|9359.4|9239.4|9359.4|9239.4|9357.01|9237.01|9
1652807100000|2022-05-17 17:05:00|9359.63|9239.63|9362.23|9242.23|9362.36|9242.36|9359.21|9239.21|10
1652807110000|2022-05-17 17:05:10|9362.06|9242.06|9361.25|9241.25|9362.06|9242.06|9361.25|9241.25|9
1652807120000|2022-05-17 17:05:20|9361.67|9241.67|9359.36|9239.36|9361.67|9241.67|9359.36|9239.36|10
1652807130000|2022-05-17 17:05:30|9358.87|9238.87|9358.78|9238.78|9359.21|9239.21|9358.01|9238.01|10
1652807140000|2022-05-17 17:05:40|9358.91|9238.91|9359.56|9239.56|9359.56|9239.56|9358.77|9238.77|9
1652807150000|2022-05-17 17:05:50|9359.43|9239.43|9359.6|9239.6|9360.55|9240.55|9359.26|9239.26|10
1652807160000|2022-05-17 17:06:00|9361.69|9241.69|9360.99|9240.99|9363.43|9243.43|9360.99|9240.99|9
1652807170000|2022-05-17 17:06:10|9361.53|9241.53|9364.87|9244.87|9364.87|9244.87|9361.53|9241.53|9
1652807180000|2022-05-17 17:06:20|9365.07|9245.07|9366.62|9246.62|9366.62|9246.62|9364.71|9244.71|10
1652807190000|2022-05-17 17:06:30|9367.22|9247.22|9368.52|9248.52|9368.52|9248.52|9366.79|9246.79|10
1652807200000|2022-05-17 17:06:40|9368.69|9248.69|9370.36|9250.36|9370.5|9250.5|9368.69|9248.69|10
1652807210000|2022-05-17 17:06:50|9370.5|9250.5|9369.65|9249.65|9370.5|9250.5|9369.32|9249.32|9
1652807220000|2022-05-17 17:07:00|9369.4|9249.4|9370.01|9250.01|9370.01|9250.01|9369.34|9249.34|9
1652807230000|2022-05-17 17:07:10|9369.97|9249.97|9370.55|9250.55|9370.55|9250.55|9369.66|9249.66|9
1652807240000|2022-05-17 17:07:20|9370.77|9250.77|9371.52|9251.52|9371.52|9251.52|9370.65|9250.65|10
1652807250000|2022-05-17 17:07:30|9371.75|9251.75|9372.76|9252.76|9373.32|9253.32|9371.68|9251.68|10
1652807260000|2022-05-17 17:07:40|9373.43|9253.43|9375.48|9255.48|9375.56|9255.56|9373.43|9253.43|10
1652807270000|2022-05-17 17:07:50|9375.36|9255.36|9374.55|9254.55|9376.16|9256.16|9374.55|9254.55|10
1652807280000|2022-05-17 17:08:00|9374.25|9254.25|9372.96|9252.96|9374.25|9254.25|9372.96|9252.96|10
1652807290000|2022-05-17 17:08:10|9372.83|9252.83|9374.59|9254.59|9374.68|9254.68|9372.83|9252.83|10
1652807300000|2022-05-17 17:08:20|9374.22|9254.22|9375.32|9255.32|9375.32|9255.32|9373.76|9253.76|10
1652807310000|2022-05-17 17:08:30|9375.58|9255.58|9376.78|9256.78|9376.89|9256.89|9375.58|9255.58|10
1652807320000|2022-05-17 17:08:40|9376.91|9256.91|9376.51|9256.51|9376.91|9256.91|9376.47|9256.47|10
1652807330000|2022-05-17 17:08:50|9376.92|9256.92|9378.34|9258.34|9378.88|9258.88|9376.77|9256.77|9
1652807340000|2022-05-17 17:09:00|9378.4|9258.4|9379.52|9259.52|9379.53|9259.53|9378.3|9258.3|10
1652807350000|2022-05-17 17:09:10|9379.88|9259.88|9379.31|9259.31|9380.37|9260.37|9378.63|9258.63|10
1652807360000|2022-05-17 17:09:20|9379.36|9259.36|9379.83|9259.83|9380.08|9260.08|9379.36|9259.36|10
1652807370000|2022-05-17 17:09:30|9380.01|9260.01|9378.12|9258.12|9380.01|9260.01|9377.85|9257.85|10
1652807380000|2022-05-17 17:09:40|9377.48|9257.48|9377.18|9257.18|9377.56|9257.56|9376.38|9256.38|10
1652807390000|2022-05-17 17:09:50|9377.42|9257.42|9376.74|9256.74|9377.63|9257.63|9376.74|9256.74|10
1652807400000|2022-05-17 17:10:00|9376.91|9256.91|9376.41|9256.41|9377|9257|9376.41|9256.41|10
1652807410000|2022-05-17 17:10:10|9376.24|9256.24|9374.97|9254.97|9376.24|9256.24|9374.97|9254.97|10
1652807420000|2022-05-17 17:10:20|9374.73|9254.73|9375.1|9255.1|9375.1|9255.1|9374.55|9254.55|10
1652807430000|2022-05-17 17:10:30|9375.58|9255.58|9374.53|9254.53|9375.58|9255.58|9374.35|9254.35|9
1652807440000|2022-05-17 17:10:40|9374.8|9254.8|9375.24|9255.24|9375.39|9255.39|9374.8|9254.8|10
1652807450000|2022-05-17 17:10:50|9375.04|9255.04|9374.74|9254.74|9375.19|9255.19|9374.74|9254.74|9
1652807460000|2022-05-17 17:11:00|9374.93|9254.93|9374.43|9254.43|9375.45|9255.45|9374.43|9254.43|10
1652807470000|2022-05-17 17:11:10|9374.39|9254.39|9376.31|9256.31|9376.31|9256.31|9374.2|9254.2|10
1652807480000|2022-05-17 17:11:20|9376.37|9256.37|9376.96|9256.96|9377.17|9257.17|9376.37|9256.37|10
1652807490000|2022-05-17 17:11:30|9377.02|9257.02|9378.43|9258.43|9378.43|9258.43|9377.01|9257.01|9
1652807500000|2022-05-17 17:11:40|9378.97|9258.97|9379.62|9259.62|9379.71|9259.71|9378.97|9258.97|10
1652807510000|2022-05-17 17:11:50|9379.69|9259.69|9379.29|9259.29|9379.97|9259.97|9379.29|9259.29|9
1652807520000|2022-05-17 17:12:00|9379.27|9259.27|9378.86|9258.86|9379.39|9259.39|9378.86|9258.86|10
1652807530000|2022-05-17 17:12:10|9378.72|9258.72|9377.95|9257.95|9378.72|9258.72|9377.68|9257.68|9
1652807540000|2022-05-17 17:12:20|9377.93|9257.93|9377.45|9257.45|9377.93|9257.93|9377.23|9257.23|9
1652807550000|2022-05-17 17:12:30|9377.39|9257.39|9376.28|9256.28|9377.61|9257.61|9376.26|9256.26|10
1652807560000|2022-05-17 17:12:40|9376.5|9256.5|9375.86|9255.86|9376.5|9256.5|9375.86|9255.86|10
1652807570000|2022-05-17 17:12:50|9375.8|9255.8|9375.81|9255.81|9376.48|9256.48|9375.8|9255.8|9
1652807580000|2022-05-17 17:13:00|9375.99|9255.99|9378.53|9258.53|9378.53|9258.53|9375.97|9255.97|10
1652807590000|2022-05-17 17:13:10|9378.73|9258.73|9379.98|9259.98|9379.98|9259.98|9378.64|9258.64|9
1652807600000|2022-05-17 17:13:20|9379.27|9259.27|9379.6|9259.6|9379.76|9259.76|9379.09|9259.09|10
1652807610000|2022-05-17 17:13:30|9380.02|9260.02|9380.38|9260.38|9380.49|9260.49|9380|9260|8
1652807620000|2022-05-17 17:13:40|9380.26|9260.26|9380.39|9260.39|9380.4|9260.4|9379.71|9259.71|10
1652807630000|2022-05-17 17:13:50|9380.36|9260.36|9381.73|9261.73|9381.73|9261.73|9380.26|9260.26|10
1652807640000|2022-05-17 17:14:00|9381.62|9261.62|9382.79|9262.79|9383|9263|9381.62|9261.62|10
1652807650000|2022-05-17 17:14:10|9382.15|9262.15|9387.41|9267.41|9387.41|9267.41|9382.15|9262.15|10
1652807660000|2022-05-17 17:14:20|9387.87|9267.87|9388.93|9268.93|9389.72|9269.72|9387.87|9267.87|8
1652807670000|2022-05-17 17:14:30|9388.16|9268.16|9385.27|9265.27|9388.56|9268.56|9385.27|9265.27|10
1652807680000|2022-05-17 17:14:40|9383.78|9263.78|9381.08|9261.08|9384.73|9264.73|9380.96|9260.96|10
1652807690000|2022-05-17 17:14:50|9381.88|9261.88|9378.42|9258.42|9381.88|9261.88|9378.42|9258.42|10
1652807700000|2022-05-17 17:15:00|9377.71|9257.71|9376.89|9256.89|9377.83|9257.83|9376.75|9256.75|10
1652807710000|2022-05-17 17:15:10|9376.87|9256.87|9378.4|9258.4|9379.38|9259.38|9376.64|9256.64|10
1652807720000|2022-05-17 17:15:20|9378.9|9258.9|9379.25|9259.25|9379.92|9259.92|9378.76|9258.76|10
1652807730000|2022-05-17 17:15:30|9379.7|9259.7|9378.58|9258.58|9379.7|9259.7|9378.2|9258.2|10
1652807740000|2022-05-17 17:15:40|9379.32|9259.32|9380.37|9260.37|9380.37|9260.37|9378.89|9258.89|10
1652807750000|2022-05-17 17:15:50|9380.4|9260.4|9380.25|9260.25|9380.7|9260.7|9380.25|9260.25|9
1652807760000|2022-05-17 17:16:00|9380.38|9260.38|9380.43|9260.43|9381.13|9261.13|9380.25|9260.25|10
1652807770000|2022-05-17 17:16:10|9380.79|9260.79|9378.82|9258.82|9380.87|9260.87|9378.82|9258.82|10
1652807780000|2022-05-17 17:16:20|9378.96|9258.96|9377.14|9257.14|9378.96|9258.96|9377.14|9257.14|10
1652807790000|2022-05-17 17:16:30|9376.85|9256.85|9377.41|9257.41|9377.41|9257.41|9376.77|9256.77|10
1652807800000|2022-05-17 17:16:40|9377.23|9257.23|9376.48|9256.48|9377.29|9257.29|9376.21|9256.21|10
1652807810000|2022-05-17 17:16:50|9376.11|9256.11|9374.66|9254.66|9376.11|9256.11|9374.6|9254.6|10
1652807820000|2022-05-17 17:17:00|9374.58|9254.58|9373.3|9253.3|9374.64|9254.64|9373.19|9253.19|10
1652807830000|2022-05-17 17:17:10|9373.27|9253.27|9371.8|9251.8|9373.27|9253.27|9371.8|9251.8|10
1652807840000|2022-05-17 17:17:20|9371.4|9251.4|9372.63|9252.63|9372.83|9252.83|9371.4|9251.4|10
1652807850000|2022-05-17 17:17:30|9372.99|9252.99|9373.18|9253.18|9373.31|9253.31|9372.91|9252.91|10
1652807860000|2022-05-17 17:17:40|9373.38|9253.38|9373.67|9253.67|9374.06|9254.06|9373.17|9253.17|10
1652807870000|2022-05-17 17:17:50|9374.17|9254.17|9374.78|9254.78|9375.11|9255.11|9373.61|9253.61|10
1652807880000|2022-05-17 17:18:00|9374.68|9254.68|9375.16|9255.16|9375.21|9255.21|9374.68|9254.68|10
1652807890000|2022-05-17 17:18:10|9375.04|9255.04|9375.2|9255.2|9375.43|9255.43|9375.04|9255.04|10
1652807900000|2022-05-17 17:18:20|9375.26|9255.26|9375.06|9255.06|9375.52|9255.52|9374.96|9254.96|8
1652807910000|2022-05-17 17:18:30|9374.82|9254.82|9374.73|9254.73|9374.84|9254.84|9374.44|9254.44|9
1652807920000|2022-05-17 17:18:40|9374.69|9254.69|9374.73|9254.73|9374.75|9254.75|9374.59|9254.59|10
1652807930000|2022-05-17 17:18:50|9374.7|9254.7|9375.37|9255.37|9375.37|9255.37|9374.7|9254.7|10
1652807940000|2022-05-17 17:19:00|9376.22|9256.22|9376.76|9256.76|9376.81|9256.81|9376.22|9256.22|9
1652807950000|2022-05-17 17:19:10|9376.95|9256.95|9377.82|9257.82|9378.01|9258.01|9376.92|9256.92|10
1652807960000|2022-05-17 17:19:20|9377.94|9257.94|9378.61|9258.61|9378.61|9258.61|9377.89|9257.89|10
1652807970000|2022-05-17 17:19:30|9378.49|9258.49|9378.52|9258.52|9378.91|9258.91|9378.23|9258.23|10
1652807980000|2022-05-17 17:19:40|9378.3|9258.3|9378.18|9258.18|9378.95|9258.95|9378.18|9258.18|10
1652807990000|2022-05-17 17:19:50|9378.01|9258.01|9377.57|9257.57|9378.01|9258.01|9377.24|9257.24|10
1652808000000|2022-05-17 17:20:00|9377.55|9257.55|9377.43|9257.43|9377.88|9257.88|9377.3|9257.3|10
1652808010000|2022-05-17 17:20:10|9377.25|9257.25|9376.26|9256.26|9377.25|9257.25|9376.22|9256.22|10
1652808020000|2022-05-17 17:20:20|9376.56|9256.56|9377.1|9257.1|9377.1|9257.1|9376.24|9256.24|10
1652808030000|2022-05-17 17:20:30|9376.7|9256.7|9379.27|9259.27|9379.38|9259.38|9376.7|9256.7|10
1652808040000|2022-05-17 17:20:40|9379.61|9259.61|9380.89|9260.89|9380.89|9260.89|9379.61|9259.61|10
1652808050000|2022-05-17 17:20:50|9380.99|9260.99|9381.75|9261.75|9381.95|9261.95|9380.7|9260.7|10
1652808060000|2022-05-17 17:21:00|9381.72|9261.72|9381.52|9261.52|9381.79|9261.79|9381.42|9261.42|10
1652808070000|2022-05-17 17:21:10|9381.59|9261.59|9381.14|9261.14|9381.59|9261.59|9380.69|9260.69|9
1652808080000|2022-05-17 17:21:20|9381.54|9261.54|9380.86|9260.86|9381.54|9261.54|9380.56|9260.56|9
1652808090000|2022-05-17 17:21:30|9380.97|9260.97|9380.5|9260.5|9380.97|9260.97|9380.16|9260.16|8
1652808100000|2022-05-17 17:21:40|9381.3|9261.3|9382.67|9262.67|9382.84|9262.84|9381.3|9261.3|10
1652808110000|2022-05-17 17:21:50|9383.38|9263.38|9382.94|9262.94|9384.3|9264.3|9382.85|9262.85|10
1652808120000|2022-05-17 17:22:00|9383.83|9263.83|9383.99|9263.99|9384.11|9264.11|9382.71|9262.71|10
1652808130000|2022-05-17 17:22:10|9384.46|9264.46|9384.44|9264.44|9384.79|9264.79|9383.8|9263.8|10
1652808140000|2022-05-17 17:22:20|9385.34|9265.34|9384.1|9264.1|9385.49|9265.49|9383.31|9263.31|10
1652808150000|2022-05-17 17:22:30|9384.13|9264.13|9383.5|9263.5|9384.13|9264.13|9382.96|9262.96|10
1652808160000|2022-05-17 17:22:40|9382.42|9262.42|9382.08|9262.08|9382.44|9262.44|9381.88|9261.88|10
1652808170000|2022-05-17 17:22:50|9382.06|9262.06|9382.44|9262.44|9382.44|9262.44|9381.78|9261.78|9
1652808180000|2022-05-17 17:23:00|9382.38|9262.38|9380.96|9260.96|9382.49|9262.49|9380.96|9260.96|10
1652808190000|2022-05-17 17:23:10|9381|9261|9378.44|9258.44|9381|9261|9378.41|9258.41|10
1652808200000|2022-05-17 17:23:20|9378.42|9258.42|9379.14|9259.14|9379.14|9259.14|9378.38|9258.38|10
1652808210000|2022-05-17 17:23:30|9379.02|9259.02|9379.66|9259.66|9379.66|9259.66|9379.02|9259.02|10
1652808220000|2022-05-17 17:23:40|9379.92|9259.92|9379.76|9259.76|9380.53|9260.53|9379.76|9259.76|10
1652808230000|2022-05-17 17:23:50|9379.38|9259.38|9377.82|9257.82|9379.77|9259.77|9377.56|9257.56|10
1652808240000|2022-05-17 17:24:00|9377.7|9257.7|9378.14|9258.14|9378.43|9258.43|9377.54|9257.54|10
1652808250000|2022-05-17 17:24:10|9378.2|9258.2|9380.12|9260.12|9380.12|9260.12|9378.2|9258.2|10
1652808260000|2022-05-17 17:24:20|9379.65|9259.65|9380.28|9260.28|9380.28|9260.28|9379.63|9259.63|10
1652808270000|2022-05-17 17:24:30|9380.4|9260.4|9381.43|9261.43|9381.43|9261.43|9380.2|9260.2|10
1652808280000|2022-05-17 17:24:40|9381.33|9261.33|9381.21|9261.21|9381.62|9261.62|9381.02|9261.02|9
1652808290000|2022-05-17 17:24:50|9381.2|9261.2|9381.05|9261.05|9382.05|9262.05|9381.05|9261.05|10
1652808300000|2022-05-17 17:25:00|9381.14|9261.14|9380.74|9260.74|9381.45|9261.45|9380.74|9260.74|10
1652808310000|2022-05-17 17:25:10|9381.15|9261.15|9378.17|9258.17|9381.15|9261.15|9378.17|9258.17|10
1652808320000|2022-05-17 17:25:20|9378.7|9258.7|9375|9255|9378.7|9258.7|9375|9255|10
1652808330000|2022-05-17 17:25:30|9374.75|9254.75|9374.04|9254.04|9374.75|9254.75|9373.97|9253.97|10
1652808340000|2022-05-17 17:25:40|9373.99|9253.99|9373.18|9253.18|9373.99|9253.99|9373.18|9253.18|10
1652808350000|2022-05-17 17:25:50|9373.02|9253.02|9370.35|9250.35|9373.02|9253.02|9370.1|9250.1|10
1652808360000|2022-05-17 17:26:00|9370.1|9250.1|9370.34|9250.34|9370.66|9250.66|9369.25|9249.25|8
1652808370000|2022-05-17 17:26:10|9370.35|9250.35|9371.45|9251.45|9371.64|9251.64|9370.35|9250.35|9
1652808380000|2022-05-17 17:26:20|9371.5|9251.5|9371.57|9251.57|9371.75|9251.75|9371.44|9251.44|10
1652808390000|2022-05-17 17:26:30|9371.45|9251.45|9372.33|9252.33|9372.68|9252.68|9371.45|9251.45|10
1652808400000|2022-05-17 17:26:40|9372.41|9252.41|9372.5|9252.5|9373.36|9253.36|9372.41|9252.41|10
1652808410000|2022-05-17 17:26:50|9372.57|9252.57|9373.1|9253.1|9373.1|9253.1|9372.36|9252.36|10
1652808420000|2022-05-17 17:27:00|9373.19|9253.19|9373.83|9253.83|9373.83|9253.83|9373.19|9253.19|9
1652808430000|2022-05-17 17:27:10|9373.84|9253.84|9372.63|9252.63|9373.84|9253.84|9372.63|9252.63|10
1652808440000|2022-05-17 17:27:20|9372.54|9252.54|9372.8|9252.8|9372.82|9252.82|9372.14|9252.14|10
1652808450000|2022-05-17 17:27:30|9372.76|9252.76|9372.67|9252.67|9372.84|9252.84|9372.37|9252.37|10
1652808460000|2022-05-17 17:27:40|9372.61|9252.61|9371.4|9251.4|9372.68|9252.68|9371.4|9251.4|9
1652808470000|2022-05-17 17:27:50|9371.2|9251.2|9371.27|9251.27|9371.84|9251.84|9370.96|9250.96|10
1652808480000|2022-05-17 17:28:00|9371.47|9251.47|9373.63|9253.63|9373.63|9253.63|9371.47|9251.47|10
1652808490000|2022-05-17 17:28:10|9373.02|9253.02|9373.36|9253.36|9374.07|9254.07|9372.93|9252.93|10
1652808500000|2022-05-17 17:28:20|9373.53|9253.53|9373.71|9253.71|9374.19|9254.19|9373.53|9253.53|10
1652808510000|2022-05-17 17:28:30|9374.12|9254.12|9372.91|9252.91|9374.12|9254.12|9372.39|9252.39|10
1652808520000|2022-05-17 17:28:40|9371.81|9251.81|9370.38|9250.38|9372.32|9252.32|9370.26|9250.26|10
1652808530000|2022-05-17 17:28:50|9370.22|9250.22|9368.93|9248.93|9370.7|9250.7|9368.93|9248.93|9
1652808540000|2022-05-17 17:29:00|9369.22|9249.22|9369.19|9249.19|9370.07|9250.07|9369.19|9249.19|9
1652808550000|2022-05-17 17:29:10|9369.61|9249.61|9369.28|9249.28|9369.61|9249.61|9368.32|9248.32|10
1652808560000|2022-05-17 17:29:20|9369.11|9249.11|9366.65|9246.65|9369.11|9249.11|9366.65|9246.65|10
1652808570000|2022-05-17 17:29:30|9366.37|9246.37|9365.93|9245.93|9367.23|9247.23|9365.93|9245.93|10
1652808580000|2022-05-17 17:29:40|9366.32|9246.32|9365.66|9245.66|9366.69|9246.69|9365.66|9245.66|7
1652808590000|2022-05-17 17:29:50|9365.67|9245.67|9364.32|9244.32|9365.67|9245.67|9364.32|9244.32|10
1652808600000|2022-05-17 17:30:00|9364.38|9244.38|9362.43|9242.43|9364.39|9244.39|9362.43|9242.43|10
1652808610000|2022-05-17 17:30:10|9362.5|9242.5|9360.45|9240.45|9362.5|9242.5|9360.45|9240.45|10
1652808620000|2022-05-17 17:30:20|9360.56|9240.56|9360.7|9240.7|9360.7|9240.7|9359.57|9239.57|10
1652808630000|2022-05-17 17:30:30|9360.85|9240.85|9361.01|9241.01|9361.01|9241.01|9360.82|9240.82|9
1652808640000|2022-05-17 17:30:40|9360.79|9240.79|9360.4|9240.4|9360.79|9240.79|9360.3|9240.3|9
1652808650000|2022-05-17 17:30:50|9360.42|9240.42|9360.57|9240.57|9360.63|9240.63|9360.28|9240.28|10
1652808660000|2022-05-17 17:31:00|9360.67|9240.67|9361.72|9241.72|9361.72|9241.72|9360.67|9240.67|9
1652808670000|2022-05-17 17:31:10|9361.94|9241.94|9364.94|9244.94|9364.94|9244.94|9361.94|9241.94|10
1652808680000|2022-05-17 17:31:20|9365.01|9245.01|9366.25|9246.25|9366.69|9246.69|9365.01|9245.01|9
1652808690000|2022-05-17 17:31:30|9366.34|9246.34|9369.42|9249.42|9369.42|9249.42|9366.34|9246.34|10
1652808700000|2022-05-17 17:31:40|9369.28|9249.28|9370.69|9250.69|9370.69|9250.69|9369.28|9249.28|10
1652808710000|2022-05-17 17:31:50|9370.79|9250.79|9370.17|9250.17|9370.79|9250.79|9369.81|9249.81|10
1652808720000|2022-05-17 17:32:00|9370.14|9250.14|9368.26|9248.26|9370.14|9250.14|9368.18|9248.18|10
1652808730000|2022-05-17 17:32:10|9368.05|9248.05|9368.35|9248.35|9368.54|9248.54|9367.86|9247.86|10
1652808740000|2022-05-17 17:32:20|9368.33|9248.33|9367.51|9247.51|9368.33|9248.33|9367.51|9247.51|9
1652808750000|2022-05-17 17:32:30|9367.13|9247.13|9365.56|9245.56|9367.35|9247.35|9365.56|9245.56|10
1652808760000|2022-05-17 17:32:40|9364.65|9244.65|9362.94|9242.94|9364.65|9244.65|9362.94|9242.94|9
1652808770000|2022-05-17 17:32:50|9362.84|9242.84|9361.49|9241.49|9362.84|9242.84|9360.86|9240.86|9
1652808780000|2022-05-17 17:33:00|9361.43|9241.43|9360.89|9240.89|9361.57|9241.57|9360.8|9240.8|10
1652808790000|2022-05-17 17:33:10|9361.3|9241.3|9360.97|9240.97|9361.37|9241.37|9360.94|9240.94|10
1652808800000|2022-05-17 17:33:20|9361.31|9241.31|9363.46|9243.46|9363.46|9243.46|9361.31|9241.31|10
1652808810000|2022-05-17 17:33:30|9363.44|9243.44|9364.89|9244.89|9364.89|9244.89|9363.14|9243.14|10
1652808820000|2022-05-17 17:33:40|9364.92|9244.92|9365.74|9245.74|9365.97|9245.97|9364.88|9244.88|10
1652808830000|2022-05-17 17:33:50|9365.92|9245.92|9367.5|9247.5|9367.5|9247.5|9365.45|9245.45|9
1652808840000|2022-05-17 17:34:00|9367.4|9247.4|9368.59|9248.59|9368.89|9248.89|9367.4|9247.4|10
1652808850000|2022-05-17 17:34:10|9369.26|9249.26|9374.94|9254.94|9374.94|9254.94|9369.26|9249.26|10
1652808860000|2022-05-17 17:34:20|9374.87|9254.87|9375.56|9255.56|9375.75|9255.75|9374.45|9254.45|10
1652808870000|2022-05-17 17:34:30|9375.31|9255.31|9374.28|9254.28|9375.35|9255.35|9374.28|9254.28|10
1652808880000|2022-05-17 17:34:40|9374.44|9254.44|9373.59|9253.59|9374.59|9254.59|9373.59|9253.59|10
1652808890000|2022-05-17 17:34:50|9373.18|9253.18|9375.12|9255.12|9375.12|9255.12|9372.46|9252.46|10
1652808900000|2022-05-17 17:35:00|9375.11|9255.11|9376.94|9256.94|9376.94|9256.94|9375.11|9255.11|10
1652808910000|2022-05-17 17:35:10|9376.87|9256.87|9377.43|9257.43|9377.51|9257.51|9376.87|9256.87|10
1652808920000|2022-05-17 17:35:20|9377.26|9257.26|9375.49|9255.49|9377.39|9257.39|9375.49|9255.49|10
1652808930000|2022-05-17 17:35:30|9375.42|9255.42|9374.41|9254.41|9375.42|9255.42|9374.04|9254.04|10
1652808940000|2022-05-17 17:35:40|9374.27|9254.27|9375.9|9255.9|9375.99|9255.99|9373.88|9253.88|10
1652808950000|2022-05-17 17:35:50|9376.1|9256.1|9379.05|9259.05|9379.05|9259.05|9375.99|9255.99|10
1652808960000|2022-05-17 17:36:00|9378.67|9258.67|9380.84|9260.84|9380.86|9260.86|9378.67|9258.67|10
1652808970000|2022-05-17 17:36:10|9380.78|9260.78|9378.86|9258.86|9381.01|9261.01|9378.86|9258.86|10
1652808980000|2022-05-17 17:36:20|9377.7|9257.7|9376.82|9256.82|9377.96|9257.96|9376.64|9256.64|9
1652808990000|2022-05-17 17:36:30|9376.77|9256.77|9373.57|9253.57|9376.77|9256.77|9372.45|9252.45|10
1652809000000|2022-05-17 17:36:40|9372.83|9252.83|9368.87|9248.87|9372.88|9252.88|9368.72|9248.72|10
1652809010000|2022-05-17 17:36:50|9368.55|9248.55|9363.19|9243.19|9368.56|9248.56|9363.19|9243.19|10
1652809020000|2022-05-17 17:37:00|9362.81|9242.81|9361.67|9241.67|9363|9243|9361.67|9241.67|10
1652809030000|2022-05-17 17:37:10|9361.63|9241.63|9359.36|9239.36|9361.65|9241.65|9359.24|9239.24|10
1652809040000|2022-05-17 17:37:20|9360.04|9240.04|9359.94|9239.94|9360.2|9240.2|9359.55|9239.55|8
1652809050000|2022-05-17 17:37:30|9359.56|9239.56|9360.16|9240.16|9360.16|9240.16|9359.56|9239.56|9
1652809060000|2022-05-17 17:37:40|9359.81|9239.81|9360.32|9240.32|9360.57|9240.57|9359.79|9239.79|10
1652809070000|2022-05-17 17:37:50|9360.07|9240.07|9359.79|9239.79|9360.19|9240.19|9359.41|9239.41|9
1652809080000|2022-05-17 17:38:00|9359.73|9239.73|9361.2|9241.2|9361.41|9241.41|9359.73|9239.73|10
1652809090000|2022-05-17 17:38:10|9361.92|9241.92|9361.51|9241.51|9362.06|9242.06|9361.03|9241.03|10
1652809100000|2022-05-17 17:38:20|9361.46|9241.46|9360.1|9240.1|9361.46|9241.46|9360.1|9240.1|10
1652809110000|2022-05-17 17:38:30|9360.48|9240.48|9360.88|9240.88|9361.15|9241.15|9359.33|9239.33|10
1652809120000|2022-05-17 17:38:40|9361.66|9241.66|9362.43|9242.43|9362.48|9242.48|9361.38|9241.38|10
1652809130000|2022-05-17 17:38:50|9362.83|9242.83|9363.15|9243.15|9363.83|9243.83|9362.18|9242.18|10
1652809140000|2022-05-17 17:39:00|9362.41|9242.41|9364.43|9244.43|9364.43|9244.43|9362.41|9242.41|10
1652809150000|2022-05-17 17:39:10|9363.8|9243.8|9363.05|9243.05|9364.37|9244.37|9363.05|9243.05|10
1652809160000|2022-05-17 17:39:20|9362.61|9242.61|9359.92|9239.92|9362.61|9242.61|9359.92|9239.92|10
1652809170000|2022-05-17 17:39:30|9359.46|9239.46|9359.46|9239.46|9359.69|9239.69|9358.95|9238.95|8
1652809180000|2022-05-17 17:39:40|9359.4|9239.4|9359|9239|9359.4|9239.4|9358.82|9238.82|8
1652809190000|2022-05-17 17:39:50|9358.81|9238.81|9358.37|9238.37|9358.81|9238.81|9358.26|9238.26|9
1652809200000|2022-05-17 17:40:00|9358.23|9238.23|9359.64|9239.64|9359.8|9239.8|9358.23|9238.23|10
1652809210000|2022-05-17 17:40:10|9359.36|9239.36|9357.59|9237.59|9359.36|9239.36|9357.59|9237.59|10
1652809220000|2022-05-17 17:40:20|9357.5|9237.5|9356.78|9236.78|9357.5|9237.5|9356.78|9236.78|9
1652809230000|2022-05-17 17:40:30|9356.68|9236.68|9355.92|9235.92|9356.68|9236.68|9355.74|9235.74|10
1652809240000|2022-05-17 17:40:40|9355.52|9235.52|9355.64|9235.64|9355.76|9235.76|9355.26|9235.26|10
1652809250000|2022-05-17 17:40:50|9355.94|9235.94|9357.52|9237.52|9357.52|9237.52|9355.64|9235.64|10
1652809260000|2022-05-17 17:41:00|9357.96|9237.96|9362.45|9242.45|9362.45|9242.45|9357.96|9237.96|10
1652809270000|2022-05-17 17:41:10|9362.56|9242.56|9362.67|9242.67|9363.61|9243.61|9362.42|9242.42|10
1652809280000|2022-05-17 17:41:20|9362.49|9242.49|9360.14|9240.14|9362.49|9242.49|9360.14|9240.14|10
1652809290000|2022-05-17 17:41:30|9361.41|9241.41|9358.7|9238.7|9361.41|9241.41|9358.7|9238.7|10
1652809300000|2022-05-17 17:41:40|9359.15|9239.15|9356.47|9236.47|9359.15|9239.15|9356.47|9236.47|10
1652809310000|2022-05-17 17:41:50|9356.49|9236.49|9354.48|9234.48|9356.49|9236.49|9354.17|9234.17|10
1652809320000|2022-05-17 17:42:00|9354.24|9234.24|9352.91|9232.91|9354.24|9234.24|9352.78|9232.78|10
1652809330000|2022-05-17 17:42:10|9353.32|9233.32|9353.63|9233.63|9353.69|9233.69|9352.81|9232.81|10
1652809340000|2022-05-17 17:42:20|9353.8|9233.8|9353.69|9233.69|9354.08|9234.08|9353.18|9233.18|10
1652809350000|2022-05-17 17:42:30|9353.16|9233.16|9353.03|9233.03|9353.49|9233.49|9352.93|9232.93|10
1652809360000|2022-05-17 17:42:40|9354.29|9234.29|9353.41|9233.41|9354.47|9234.47|9353.41|9233.41|10
1652809370000|2022-05-17 17:42:50|9353.49|9233.49|9353.66|9233.66|9353.78|9233.78|9353.37|9233.37|10
1652809380000|2022-05-17 17:43:00|9353.32|9233.32|9352.31|9232.31|9353.43|9233.43|9352.31|9232.31|10
1652809390000|2022-05-17 17:43:10|9352.1|9232.1|9353.06|9233.06|9353.14|9233.14|9351.87|9231.87|9
1652809400000|2022-05-17 17:43:20|9352.99|9232.99|9352.41|9232.41|9352.99|9232.99|9352.3|9232.3|10
1652809410000|2022-05-17 17:43:30|9353.23|9233.23|9355.28|9235.28|9355.67|9235.67|9353.23|9233.23|10
1652809420000|2022-05-17 17:43:40|9355.22|9235.22|9355.98|9235.98|9356.22|9236.22|9355.17|9235.17|10
1652809430000|2022-05-17 17:43:50|9355.96|9235.96|9356.34|9236.34|9356.34|9236.34|9355.87|9235.87|9
1652809440000|2022-05-17 17:44:00|9356.38|9236.38|9357.44|9237.44|9357.47|9237.47|9356.38|9236.38|9
1652809450000|2022-05-17 17:44:10|9357.14|9237.14|9358.25|9238.25|9358.25|9238.25|9357.14|9237.14|8
1652809460000|2022-05-17 17:44:20|9358.28|9238.28|9360.13|9240.13|9360.13|9240.13|9358.28|9238.28|10
1652809470000|2022-05-17 17:44:30|9360.17|9240.17|9360.97|9240.97|9361|9241|9359.85|9239.85|10
1652809480000|2022-05-17 17:44:40|9360.96|9240.96|9361.41|9241.41|9361.63|9241.63|9360.89|9240.89|10
1652809490000|2022-05-17 17:44:50|9361.35|9241.35|9361.82|9241.82|9361.86|9241.86|9361.35|9241.35|10
1652809500000|2022-05-17 17:45:00|9361.83|9241.83|9360.7|9240.7|9361.83|9241.83|9360.7|9240.7|10
1652809510000|2022-05-17 17:45:10|9360.71|9240.71|9358.74|9238.74|9360.71|9240.71|9358.48|9238.48|10
1652809520000|2022-05-17 17:45:20|9358.43|9238.43|9357|9237|9358.57|9238.57|9357|9237|9
1652809530000|2022-05-17 17:45:30|9357.01|9237.01|9354.32|9234.32|9357.01|9237.01|9354.32|9234.32|10
1652809540000|2022-05-17 17:45:40|9354.5|9234.5|9352.11|9232.11|9354.5|9234.5|9352.11|9232.11|10
1652809550000|2022-05-17 17:45:50|9351.88|9231.88|9350.45|9230.45|9351.88|9231.88|9350.45|9230.45|10
1652809560000|2022-05-17 17:46:00|9350.46|9230.46|9350.37|9230.37|9350.46|9230.46|9349.81|9229.81|10
1652809570000|2022-05-17 17:46:10|9350.62|9230.62|9350.64|9230.64|9350.64|9230.64|9349.78|9229.78|10
1652809580000|2022-05-17 17:46:20|9350.77|9230.77|9351.18|9231.18|9351.2|9231.2|9350.73|9230.73|10
1652809590000|2022-05-17 17:46:30|9350.92|9230.92|9351.81|9231.81|9351.81|9231.81|9350.46|9230.46|10
1652809600000|2022-05-17 17:46:40|9352.22|9232.22|9352.34|9232.34|9352.86|9232.86|9351.65|9231.65|10
1652809610000|2022-05-17 17:46:50|9351.92|9231.92|9351.21|9231.21|9351.98|9231.98|9351.21|9231.21|10
1652809620000|2022-05-17 17:47:00|9351.27|9231.27|9351.99|9231.99|9352.19|9232.19|9351.27|9231.27|9
1652809630000|2022-05-17 17:47:10|9351.24|9231.24|9352.81|9232.81|9352.81|9232.81|9351.24|9231.24|8
1652809640000|2022-05-17 17:47:20|9352.68|9232.68|9355.53|9235.53|9355.54|9235.54|9352.67|9232.67|10
1652809650000|2022-05-17 17:47:30|9355.66|9235.66|9358.21|9238.21|9358.21|9238.21|9355.66|9235.66|10
1652809660000|2022-05-17 17:47:40|9358.92|9238.92|9362.17|9242.17|9362.17|9242.17|9358.92|9238.92|10
1652809670000|2022-05-17 17:47:50|9362.04|9242.04|9362.23|9242.23|9362.26|9242.26|9362.04|9242.04|9
1652809680000|2022-05-17 17:48:00|9361.78|9241.78|9361.9|9241.9|9362.72|9242.72|9361.78|9241.78|10
1652809690000|2022-05-17 17:48:10|9361.86|9241.86|9363.55|9243.55|9363.55|9243.55|9361.86|9241.86|10
1652809700000|2022-05-17 17:48:20|9363.6|9243.6|9363.24|9243.24|9364.01|9244.01|9363.24|9243.24|10
1652809710000|2022-05-17 17:48:30|9363.17|9243.17|9363.09|9243.09|9363.25|9243.25|9363.09|9243.09|9
1652809720000|2022-05-17 17:48:40|9362.88|9242.88|9362.65|9242.65|9362.9|9242.9|9362.31|9242.31|10
1652809730000|2022-05-17 17:48:50|9362.53|9242.53|9362.43|9242.43|9362.9|9242.9|9362.4|9242.4|10
1652809740000|2022-05-17 17:49:00|9362.5|9242.5|9363.52|9243.52|9363.52|9243.52|9362.5|9242.5|10
1652809750000|2022-05-17 17:49:10|9363.27|9243.27|9364.2|9244.2|9364.28|9244.28|9363.27|9243.27|10
1652809760000|2022-05-17 17:49:20|9364.08|9244.08|9364.45|9244.45|9365.17|9245.17|9363.97|9243.97|10
1652809770000|2022-05-17 17:49:30|9364.31|9244.31|9361.98|9241.98|9364.31|9244.31|9361.98|9241.98|9
1652809780000|2022-05-17 17:49:40|9362.07|9242.07|9362.05|9242.05|9362.56|9242.56|9361.94|9241.94|9
1652809790000|2022-05-17 17:49:50|9362.99|9242.99|9363.28|9243.28|9363.29|9243.29|9362.2|9242.2|10
1652809800000|2022-05-17 17:50:00|9363.49|9243.49|9366|9246|9366|9246|9363.49|9243.49|10
1652809810000|2022-05-17 17:50:10|9366.68|9246.68|9368.1|9248.1|9368.23|9248.23|9366.68|9246.68|10
1652809820000|2022-05-17 17:50:20|9367.63|9247.63|9367.9|9247.9|9368.29|9248.29|9367.63|9247.63|10
1652809830000|2022-05-17 17:50:30|9367.8|9247.8|9368.79|9248.79|9368.96|9248.96|9367.64|9247.64|10
1652809840000|2022-05-17 17:50:40|9368.76|9248.76|9369.79|9249.79|9369.79|9249.79|9367.91|9247.91|10
1652809850000|2022-05-17 17:50:50|9370.5|9250.5|9370.64|9250.64|9371.17|9251.17|9370.24|9250.24|10
1652809860000|2022-05-17 17:51:00|9369.48|9249.48|9368.9|9248.9|9369.63|9249.63|9368.66|9248.66|10
1652809870000|2022-05-17 17:51:10|9369.15|9249.15|9369.88|9249.88|9369.92|9249.92|9368.98|9248.98|9
1652809880000|2022-05-17 17:51:20|9369.8|9249.8|9369.07|9249.07|9369.8|9249.8|9368.85|9248.85|10
1652809890000|2022-05-17 17:51:30|9368.85|9248.85|9367.91|9247.91|9368.85|9248.85|9367.75|9247.75|10
1652809900000|2022-05-17 17:51:40|9367.88|9247.88|9368.3|9248.3|9368.3|9248.3|9367.86|9247.86|10
1652809910000|2022-05-17 17:51:50|9368.22|9248.22|9369.11|9249.11|9369.37|9249.37|9368.22|9248.22|10
1652809920000|2022-05-17 17:52:00|9369.44|9249.44|9370.71|9250.71|9370.75|9250.75|9369.44|9249.44|10
1652809930000|2022-05-17 17:52:10|9370.73|9250.73|9370.04|9250.04|9370.75|9250.75|9370.04|9250.04|8
1652809940000|2022-05-17 17:52:20|9369.94|9249.94|9369.92|9249.92|9369.94|9249.94|9369.69|9249.69|10
1652809950000|2022-05-17 17:52:30|9369.79|9249.79|9369.55|9249.55|9369.89|9249.89|9369.55|9249.55|7
1652809960000|2022-05-17 17:52:40|9369.34|9249.34|9368.97|9248.97|9369.34|9249.34|9368.93|9248.93|8
1652809970000|2022-05-17 17:52:50|9368.46|9248.46|9366.77|9246.77|9368.55|9248.55|9366.77|9246.77|9
1652809980000|2022-05-17 17:53:00|9366.52|9246.52|9367.16|9247.16|9367.16|9247.16|9366.52|9246.52|10
1652809990000|2022-05-17 17:53:10|9367.12|9247.12|9369.32|9249.32|9369.34|9249.34|9367.12|9247.12|10
1652810000000|2022-05-17 17:53:20|9369.59|9249.59|9371.13|9251.13|9371.13|9251.13|9369.59|9249.59|10
1652810010000|2022-05-17 17:53:30|9371.39|9251.39|9371.54|9251.54|9372.18|9252.18|9370.88|9250.88|10
1652810020000|2022-05-17 17:53:40|9371.6|9251.6|9370.36|9250.36|9371.6|9251.6|9369.95|9249.95|10
1652810030000|2022-05-17 17:53:50|9370.34|9250.34|9370.44|9250.44|9370.44|9250.44|9370.25|9250.25|9
1652810040000|2022-05-17 17:54:00|9370.58|9250.58|9370.82|9250.82|9370.82|9250.82|9370.32|9250.32|10
1652810050000|2022-05-17 17:54:10|9370.73|9250.73|9370.42|9250.42|9370.76|9250.76|9370.42|9250.42|9
1652810060000|2022-05-17 17:54:20|9370.06|9250.06|9368.32|9248.32|9370.06|9250.06|9368.32|9248.32|10
1652810070000|2022-05-17 17:54:30|9368.15|9248.15|9367.46|9247.46|9368.15|9248.15|9367.42|9247.42|9
1652810080000|2022-05-17 17:54:40|9367.29|9247.29|9364.6|9244.6|9367.29|9247.29|9364.6|9244.6|10
1652810090000|2022-05-17 17:54:50|9364.26|9244.26|9363.27|9243.27|9364.36|9244.36|9363.27|9243.27|10
1652810100000|2022-05-17 17:55:00|9363.31|9243.31|9364|9244|9364|9244|9363.12|9243.12|9
1652810110000|2022-05-17 17:55:10|9363.99|9243.99|9363.32|9243.32|9363.99|9243.99|9363.29|9243.29|10
1652810120000|2022-05-17 17:55:20|9363.23|9243.23|9362.29|9242.29|9363.23|9243.23|9362.29|9242.29|9
1652810130000|2022-05-17 17:55:30|9362.16|9242.16|9360.83|9240.83|9362.16|9242.16|9360.59|9240.59|10
1652810140000|2022-05-17 17:55:40|9360.69|9240.69|9360.88|9240.88|9361.27|9241.27|9360.69|9240.69|10
1652810150000|2022-05-17 17:55:50|9361.37|9241.37|9361.29|9241.29|9363.43|9243.43|9361.29|9241.29|10
1652810160000|2022-05-17 17:56:00|9362.48|9242.48|9357.59|9237.59|9362.49|9242.49|9357.53|9237.53|10
1652810170000|2022-05-17 17:56:10|9358.33|9238.33|9360.66|9240.66|9360.74|9240.74|9358.33|9238.33|10
1652810180000|2022-05-17 17:56:20|9360.18|9240.18|9352.95|9232.95|9360.18|9240.18|9352.91|9232.91|10
1652810190000|2022-05-17 17:56:30|9352.86|9232.86|9352.69|9232.69|9352.86|9232.86|9350.97|9230.97|9
1652810200000|2022-05-17 17:56:40|9351.36|9231.36|9352.36|9232.36|9352.73|9232.73|9351.36|9231.36|10
1652810210000|2022-05-17 17:56:50|9352.33|9232.33|9351.4|9231.4|9352.33|9232.33|9351.34|9231.34|10
1652810220000|2022-05-17 17:57:00|9352.28|9232.28|9351.77|9231.77|9352.28|9232.28|9350.78|9230.78|10
1652810230000|2022-05-17 17:57:10|9351.53|9231.53|9349.38|9229.38|9351.53|9231.53|9349.24|9229.24|10
1652810240000|2022-05-17 17:57:20|9349.34|9229.34|9348.13|9228.13|9349.34|9229.34|9347.9|9227.9|10
1652810250000|2022-05-17 17:57:30|9348.7|9228.7|9349.75|9229.75|9350.07|9230.07|9348.7|9228.7|10
1652810260000|2022-05-17 17:57:40|9350.19|9230.19|9350.29|9230.29|9350.29|9230.29|9349.31|9229.31|9
1652810270000|2022-05-17 17:57:50|9350.47|9230.47|9350.87|9230.87|9351.29|9231.29|9350.47|9230.47|10
1652810280000|2022-05-17 17:58:00|9350.48|9230.48|9352.44|9232.44|9352.44|9232.44|9350.48|9230.48|9
1652810290000|2022-05-17 17:58:10|9352.13|9232.13|9353.62|9233.62|9353.62|9233.62|9352.13|9232.13|10
1652810300000|2022-05-17 17:58:20|9353.41|9233.41|9353.29|9233.29|9353.82|9233.82|9353.29|9233.29|10
1652810310000|2022-05-17 17:58:30|9352.67|9232.67|9351.99|9231.99|9352.82|9232.82|9351.71|9231.71|10
1652810320000|2022-05-17 17:58:40|9351.94|9231.94|9350.97|9230.97|9351.94|9231.94|9350.97|9230.97|10
1652810330000|2022-05-17 17:58:50|9350.93|9230.93|9350.18|9230.18|9350.93|9230.93|9349.78|9229.78|10
1652810340000|2022-05-17 17:59:00|9349.32|9229.32|9349.77|9229.77|9349.94|9229.94|9349.01|9229.01|10
1652810350000|2022-05-17 17:59:10|9349.38|9229.38|9348.2|9228.2|9349.42|9229.42|9348.2|9228.2|9
1652810360000|2022-05-17 17:59:20|9347.96|9227.96|9346.78|9226.78|9347.96|9227.96|9345.33|9225.33|10
1652810370000|2022-05-17 17:59:30|9346.55|9226.55|9345.56|9225.56|9346.82|9226.82|9345.56|9225.56|10
1652810380000|2022-05-17 17:59:40|9345.48|9225.48|9338.73|9218.73|9345.48|9225.48|9338.73|9218.73|10
1652810390000|2022-05-17 17:59:50|9338.34|9218.34|9337.61|9217.61|9340.44|9220.44|9337.61|9217.61|10
1652810400000|2022-05-17 18:00:00|9337.15|9217.15|9332.13|9212.13|9337.15|9217.15|9331.48|9211.48|10
1652810410000|2022-05-17 18:00:10|9331.13|9211.13|9327.83|9207.83|9332.36|9212.36|9327.83|9207.83|9
1652810420000|2022-05-17 18:00:20|9326.69|9206.69|9321.79|9201.79|9326.69|9206.69|9321.79|9201.79|9
1652810430000|2022-05-17 18:00:30|9323.07|9203.07|9316.7|9196.7|9323.07|9203.07|9316.7|9196.7|10
1652810440000|2022-05-17 18:00:40|9316.85|9196.85|9313.77|9193.77|9316.85|9196.85|9313.77|9193.77|10
1652810450000|2022-05-17 18:00:50|9313.71|9193.71|9313.05|9193.05|9313.86|9193.86|9312.29|9192.29|10
1652810460000|2022-05-17 18:01:00|9313.27|9193.27|9311.39|9191.39|9313.27|9193.27|9311.39|9191.39|10
1652810470000|2022-05-17 18:01:10|9311.45|9191.45|9312.54|9192.54|9312.54|9192.54|9311.43|9191.43|10
1652810480000|2022-05-17 18:01:20|9312.26|9192.26|9312.99|9192.99|9313.13|9193.13|9311.38|9191.38|10
1652810490000|2022-05-17 18:01:30|9312.31|9192.31|9315.62|9195.62|9315.62|9195.62|9312.31|9192.31|10
1652810500000|2022-05-17 18:01:40|9315.52|9195.52|9316.35|9196.35|9316.35|9196.35|9315.52|9195.52|10
1652810510000|2022-05-17 18:01:50|9316.72|9196.72|9315.69|9195.69|9316.72|9196.72|9315.64|9195.64|9
1652810520000|2022-05-17 18:02:00|9315.39|9195.39|9315.04|9195.04|9315.54|9195.54|9314.73|9194.73|10
1652810530000|2022-05-17 18:02:10|9313.93|9193.93|9311.46|9191.46|9314.02|9194.02|9311.46|9191.46|10
1652810540000|2022-05-17 18:02:20|9310.22|9190.22|9309.06|9189.06|9310.34|9190.34|9309.06|9189.06|10
1652810550000|2022-05-17 18:02:30|9309.78|9189.78|9308.53|9188.53|9310.13|9190.13|9308.53|9188.53|9
1652810560000|2022-05-17 18:02:40|9308.67|9188.67|9307.24|9187.24|9309.18|9189.18|9307.22|9187.22|10
1652810570000|2022-05-17 18:02:50|9305.64|9185.64|9302.74|9182.74|9305.64|9185.64|9302.74|9182.74|10
1652810580000|2022-05-17 18:03:00|9302.49|9182.49|9302.26|9182.26|9302.49|9182.49|9301.55|9181.55|10
1652810590000|2022-05-17 18:03:10|9302.23|9182.23|9302.85|9182.85|9303.08|9183.08|9301.85|9181.85|10
1652810600000|2022-05-17 18:03:20|9303.32|9183.32|9303.38|9183.38|9303.97|9183.97|9303.06|9183.06|10
1652810610000|2022-05-17 18:03:30|9303.98|9183.98|9304.74|9184.74|9304.74|9184.74|9303.25|9183.25|10
1652810620000|2022-05-17 18:03:40|9304.9|9184.9|9303.6|9183.6|9304.9|9184.9|9303.6|9183.6|10
1652810630000|2022-05-17 18:03:50|9304.29|9184.29|9302.75|9182.75|9304.29|9184.29|9302.45|9182.45|10
1652810640000|2022-05-17 18:04:00|9302.23|9182.23|9302.11|9182.11|9302.85|9182.85|9302.11|9182.11|8
1652810650000|2022-05-17 18:04:10|9302.61|9182.61|9302.53|9182.53|9302.85|9182.85|9302.15|9182.15|10
1652810660000|2022-05-17 18:04:20|9302.37|9182.37|9298.9|9178.9|9302.37|9182.37|9298.9|9178.9|10
1652810670000|2022-05-17 18:04:30|9299.25|9179.25|9297.58|9177.58|9299.25|9179.25|9297.08|9177.08|10
1652810680000|2022-05-17 18:04:40|9295.96|9175.96|9294.2|9174.2|9297.8|9177.8|9292.75|9172.75|10
1652810690000|2022-05-17 18:04:50|9292.51|9172.51|9288.89|9168.89|9292.51|9172.51|9288.33|9168.33|10
1652810700000|2022-05-17 18:05:00|9288.5|9168.5|9289.6|9169.6|9289.63|9169.63|9287.31|9167.31|10
1652810710000|2022-05-17 18:05:10|9287.49|9167.49|9291.41|9171.41|9291.41|9171.41|9287.34|9167.34|10
1652810720000|2022-05-17 18:05:20|9293.55|9173.55|9296.33|9176.33|9297.46|9177.46|9293.07|9173.07|10
1652810730000|2022-05-17 18:05:30|9296.25|9176.25|9296.25|9176.25|9296.35|9176.35|9295.31|9175.31|10
1652810740000|2022-05-17 18:05:40|9295.96|9175.96|9296.07|9176.07|9296.36|9176.36|9295.7|9175.7|9
1652810750000|2022-05-17 18:05:50|9295.99|9175.99|9296.65|9176.65|9296.99|9176.99|9295.76|9175.76|10
1652810760000|2022-05-17 18:06:00|9296.96|9176.96|9298.73|9178.73|9298.73|9178.73|9296.72|9176.72|10
1652810770000|2022-05-17 18:06:10|9298.1|9178.1|9297.57|9177.57|9298.45|9178.45|9297.4|9177.4|10
1652810780000|2022-05-17 18:06:20|9297.41|9177.41|9295.57|9175.57|9297.45|9177.45|9295.57|9175.57|10
1652810790000|2022-05-17 18:06:30|9295.24|9175.24|9293.51|9173.51|9295.27|9175.27|9293.51|9173.51|9
1652810800000|2022-05-17 18:06:40|9293.32|9173.32|9292.54|9172.54|9293.37|9173.37|9292.54|9172.54|10
1652810810000|2022-05-17 18:06:50|9292.7|9172.7|9292.54|9172.54|9292.71|9172.71|9291.51|9171.51|9
1652810820000|2022-05-17 18:07:00|9292.72|9172.72|9293.5|9173.5|9293.56|9173.56|9292.52|9172.52|10
1652810830000|2022-05-17 18:07:10|9293.7|9173.7|9294.32|9174.32|9294.39|9174.39|9293.59|9173.59|10
1652810840000|2022-05-17 18:07:20|9294.12|9174.12|9294.17|9174.17|9294.48|9174.48|9293.84|9173.84|10
1652810850000|2022-05-17 18:07:30|9294.04|9174.04|9294.74|9174.74|9295.25|9175.25|9294.04|9174.04|10
1652810860000|2022-05-17 18:07:40|9294.73|9174.73|9296.34|9176.34|9296.34|9176.34|9294.48|9174.48|9
1652810870000|2022-05-17 18:07:50|9297.38|9177.38|9299.37|9179.37|9299.37|9179.37|9296.95|9176.95|10
1652810880000|2022-05-17 18:08:00|9299.45|9179.45|9302.07|9182.07|9302.07|9182.07|9299.41|9179.41|10
1652810890000|2022-05-17 18:08:10|9301.12|9181.12|9305.93|9185.93|9305.93|9185.93|9301.12|9181.12|10
1652810900000|2022-05-17 18:08:20|9306.44|9186.44|9314.55|9194.55|9314.55|9194.55|9305.66|9185.66|10
1652810910000|2022-05-17 18:08:30|9313.14|9193.14|9318.44|9198.44|9318.44|9198.44|9313.14|9193.14|10
1652810920000|2022-05-17 18:08:40|9317.63|9197.63|9323.66|9203.66|9323.66|9203.66|9317.63|9197.63|10
1652810930000|2022-05-17 18:08:50|9325.05|9205.05|9331.46|9211.46|9331.46|9211.46|9325.05|9205.05|10
1652810940000|2022-05-17 18:09:00|9331.28|9211.28|9354.88|9234.88|9356.62|9236.62|9331.28|9211.28|10
1652810950000|2022-05-17 18:09:10|9354.02|9234.02|9354.91|9234.91|9356.87|9236.87|9353.93|9233.93|10
1652810960000|2022-05-17 18:09:20|9355.93|9235.93|9353.28|9233.28|9355.93|9235.93|9353.28|9233.28|10
1652810970000|2022-05-17 18:09:30|9353.44|9233.44|9355.8|9235.8|9356.35|9236.35|9353.44|9233.44|10
1652810980000|2022-05-17 18:09:40|9355.72|9235.72|9359.41|9239.41|9359.41|9239.41|9355.12|9235.12|10
1652810990000|2022-05-17 18:09:50|9359.57|9239.57|9366.53|9246.53|9366.9|9246.9|9359.57|9239.57|10
1652811000000|2022-05-17 18:10:00|9367.81|9247.81|9367.46|9247.46|9369.16|9249.16|9367.46|9247.46|10
1652811010000|2022-05-17 18:10:10|9367.91|9247.91|9365.88|9245.88|9368.68|9248.68|9365.73|9245.73|10
1652811020000|2022-05-17 18:10:20|9365.33|9245.33|9367.22|9247.22|9367.22|9247.22|9363.58|9243.58|10
1652811030000|2022-05-17 18:10:30|9367.03|9247.03|9365.3|9245.3|9367.07|9247.07|9364.2|9244.2|9
1652811040000|2022-05-17 18:10:40|9365.19|9245.19|9360.79|9240.79|9365.34|9245.34|9360.79|9240.79|10
1652811050000|2022-05-17 18:10:50|9360.85|9240.85|9358.94|9238.94|9360.85|9240.85|9358.94|9238.94|10
1652811060000|2022-05-17 18:11:00|9358.17|9238.17|9355.78|9235.78|9358.17|9238.17|9354.83|9234.83|10
1652811070000|2022-05-17 18:11:10|9355.45|9235.45|9354.67|9234.67|9356.28|9236.28|9353.46|9233.46|10
1652811080000|2022-05-17 18:11:20|9355.5|9235.5|9356.37|9236.37|9356.67|9236.67|9355.5|9235.5|10
1652811090000|2022-05-17 18:11:30|9357.03|9237.03|9356.46|9236.46|9357.44|9237.44|9356.46|9236.46|8
1652811100000|2022-05-17 18:11:40|9356.58|9236.58|9342.17|9222.17|9356.58|9236.58|9342.17|9222.17|10
1652811110000|2022-05-17 18:11:50|9341.27|9221.27|9334.88|9214.88|9341.27|9221.27|9334.7|9214.7|10
1652811120000|2022-05-17 18:12:00|9333.89|9213.89|9333.86|9213.86|9333.89|9213.89|9331.81|9211.81|10
1652811130000|2022-05-17 18:12:10|9332.99|9212.99|9330.88|9210.88|9332.99|9212.99|9330.88|9210.88|10
1652811140000|2022-05-17 18:12:20|9331.01|9211.01|9332.35|9212.35|9332.35|9212.35|9331.01|9211.01|10
1652811150000|2022-05-17 18:12:30|9332.06|9212.06|9331.1|9211.1|9332.09|9212.09|9329.56|9209.56|10
1652811160000|2022-05-17 18:12:40|9331.65|9211.65|9331.91|9211.91|9332.04|9212.04|9331.17|9211.17|10
1652811170000|2022-05-17 18:12:50|9330.58|9210.58|9327.8|9207.8|9331.86|9211.86|9327.8|9207.8|10
1652811180000|2022-05-17 18:13:00|9327.92|9207.92|9326.37|9206.37|9327.92|9207.92|9326.13|9206.13|10
1652811190000|2022-05-17 18:13:10|9325.49|9205.49|9315.55|9195.55|9325.49|9205.49|9314.62|9194.62|10
1652811200000|2022-05-17 18:13:20|9314.47|9194.47|9308.03|9188.03|9314.47|9194.47|9308.03|9188.03|10
1652811210000|2022-05-17 18:13:30|9304.92|9184.92|9291.48|9171.48|9304.92|9184.92|9291.36|9171.36|10
1652811220000|2022-05-17 18:13:40|9285.64|9165.64|9281.54|9161.54|9287.22|9167.22|9281.54|9161.54|10
1652811230000|2022-05-17 18:13:50|9280.23|9160.23|9276.52|9156.52|9280.23|9160.23|9276.52|9156.52|10
1652811240000|2022-05-17 18:14:00|9276.17|9156.17|9270.13|9150.13|9276.23|9156.23|9270.13|9150.13|10
1652811250000|2022-05-17 18:14:10|9270.51|9150.51|9259.92|9139.92|9270.51|9150.51|9259.63|9139.63|10
1652811260000|2022-05-17 18:14:20|9259.78|9139.78|9262.13|9142.13|9262.39|9142.39|9259.78|9139.78|10
1652811270000|2022-05-17 18:14:30|9261.87|9141.87|9263.73|9143.73|9263.85|9143.85|9261.87|9141.87|10
1652811280000|2022-05-17 18:14:40|9264.55|9144.55|9267.08|9147.08|9267.15|9147.15|9263.74|9143.74|10
1652811290000|2022-05-17 18:14:50|9267.35|9147.35|9269.51|9149.51|9269.51|9149.51|9267.35|9147.35|10
1652811300000|2022-05-17 18:15:00|9269.69|9149.69|9269.73|9149.73|9270.67|9150.67|9269.26|9149.26|10
1652811310000|2022-05-17 18:15:10|9270.43|9150.43|9269.61|9149.61|9270.68|9150.68|9269.61|9149.61|10
1652811320000|2022-05-17 18:15:20|9269.59|9149.59|9264.32|9144.32|9269.59|9149.59|9264.32|9144.32|10
1652811330000|2022-05-17 18:15:30|9264.75|9144.75|9259.81|9139.81|9264.75|9144.75|9259.81|9139.81|10
1652811340000|2022-05-17 18:15:40|9259.41|9139.41|9258.38|9138.38|9259.41|9139.41|9257.67|9137.67|10
1652811350000|2022-05-17 18:15:50|9257.92|9137.92|9257.27|9137.27|9258.05|9138.05|9256.44|9136.44|10
1652811360000|2022-05-17 18:16:00|9257.11|9137.11|9255.32|9135.32|9257.36|9137.36|9254.38|9134.38|10
1652811370000|2022-05-17 18:16:10|9255.2|9135.2|9253.1|9133.1|9255.44|9135.44|9253.1|9133.1|10
1652811380000|2022-05-17 18:16:20|9253.71|9133.71|9254.28|9134.28|9255.67|9135.67|9253.29|9133.29|10
1652811390000|2022-05-17 18:16:30|9255.72|9135.72|9256.48|9136.48|9256.66|9136.66|9254.01|9134.01|10
1652811400000|2022-05-17 18:16:40|9256.84|9136.84|9255.94|9135.94|9256.84|9136.84|9255.83|9135.83|9
1652811410000|2022-05-17 18:16:50|9256.75|9136.75|9257.17|9137.17|9257.45|9137.45|9256.6|9136.6|10
1652811420000|2022-05-17 18:17:00|9257.47|9137.47|9258.28|9138.28|9258.29|9138.29|9256.84|9136.84|10
1652811430000|2022-05-17 18:17:10|9258.04|9138.04|9257.98|9137.98|9258.78|9138.78|9257.98|9137.98|10
1652811440000|2022-05-17 18:17:20|9258.31|9138.31|9249.44|9129.44|9258.31|9138.31|9249.44|9129.44|10
1652811450000|2022-05-17 18:17:30|9247.38|9127.38|9232.68|9112.68|9247.38|9127.38|9228.76|9108.76|10
1652811460000|2022-05-17 18:17:40|9227.54|9107.54|9215.64|9095.64|9232.48|9112.48|9215.64|9095.64|10
1652811470000|2022-05-17 18:17:50|9214.77|9094.77|9213.06|9093.06|9215.45|9095.45|9213.06|9093.06|10
1652811480000|2022-05-17 18:18:00|9213.13|9093.13|9200.92|9080.92|9213.13|9093.13|9200.92|9080.92|10
1652811490000|2022-05-17 18:18:10|9201.11|9081.11|9186.17|9066.17|9201.11|9081.11|9186.17|9066.17|10
1652811500000|2022-05-17 18:18:20|9185.32|9065.32|9187.28|9067.28|9188.82|9068.82|9185.32|9065.32|10
1652811510000|2022-05-17 18:18:30|9187.08|9067.08|9193.44|9073.44|9193.44|9073.44|9187.08|9067.08|9
1652811520000|2022-05-17 18:18:40|9195.04|9075.04|9197.47|9077.47|9198.49|9078.49|9195.04|9075.04|10
1652811530000|2022-05-17 18:18:50|9194.71|9074.71|9187.66|9067.66|9197|9077|9186.89|9066.89|10
1652811540000|2022-05-17 18:19:00|9185.62|9065.62|9179.7|9059.7|9186.15|9066.15|9179.33|9059.33|10
1652811550000|2022-05-17 18:19:10|9180.15|9060.15|9178.23|9058.23|9180.59|9060.59|9178.23|9058.23|10
1652811560000|2022-05-17 18:19:20|9177.2|9057.2|9176.8|9056.8|9177.73|9057.73|9175.88|9055.88|10
1652811570000|2022-05-17 18:19:30|9175.56|9055.56|9177.65|9057.65|9177.85|9057.85|9175.56|9055.56|10
1652811580000|2022-05-17 18:19:40|9177.77|9057.77|9179.54|9059.54|9179.63|9059.63|9177.77|9057.77|10
1652811590000|2022-05-17 18:19:50|9179.49|9059.49|9181.07|9061.07|9181.08|9061.08|9179.49|9059.49|10
1652811600000|2022-05-17 18:20:00|9180.36|9060.36|9181.59|9061.59|9181.65|9061.65|9180.27|9060.27|10
1652811610000|2022-05-17 18:20:10|9181.64|9061.64|9180.3|9060.3|9182.8|9062.8|9180.3|9060.3|10
1652811620000|2022-05-17 18:20:20|9181.3|9061.3|9177.34|9057.34|9181.3|9061.3|9175.19|9055.19|10
1652811630000|2022-05-17 18:20:30|9174.82|9054.82|9169.49|9049.49|9174.82|9054.82|9169.49|9049.49|10
1652811640000|2022-05-17 18:20:40|9169.32|9049.32|9167.76|9047.76|9169.32|9049.32|9167.73|9047.73|10
1652811650000|2022-05-17 18:20:50|9167.68|9047.68|9167.3|9047.3|9167.68|9047.68|9166.84|9046.84|10
1652811660000|2022-05-17 18:21:00|9167.2|9047.2|9168.66|9048.66|9170|9050|9167.2|9047.2|10
1652811670000|2022-05-17 18:21:10|9169.14|9049.14|9168.6|9048.6|9169.14|9049.14|9167.88|9047.88|10
1652811680000|2022-05-17 18:21:20|9168.77|9048.77|9165.62|9045.62|9168.77|9048.77|9165.62|9045.62|10
1652811690000|2022-05-17 18:21:30|9165.28|9045.28|9162.69|9042.69|9165.28|9045.28|9162.49|9042.49|10
1652811700000|2022-05-17 18:21:40|9162.07|9042.07|9155.84|9035.84|9162.07|9042.07|9155.84|9035.84|10
1652811710000|2022-05-17 18:21:50|9154.6|9034.6|9150.74|9030.74|9154.6|9034.6|9150.66|9030.66|10
1652811720000|2022-05-17 18:22:00|9151.14|9031.14|9143.38|9023.38|9151.17|9031.17|9143.38|9023.38|10
1652811730000|2022-05-17 18:22:10|9143.43|9023.43|9141.97|9021.97|9144.49|9024.49|9140.82|9020.82|10
1652811740000|2022-05-17 18:22:20|9141.95|9021.95|9142.85|9022.85|9143.59|9023.59|9141.95|9021.95|10
1652811750000|2022-05-17 18:22:30|9142.09|9022.09|9138.42|9018.42|9142.09|9022.09|9138.25|9018.25|9
1652811760000|2022-05-17 18:22:40|9138.51|9018.51|9136.62|9016.62|9138.89|9018.89|9136.62|9016.62|10
1652811770000|2022-05-17 18:22:50|9134.45|9014.45|9131.33|9011.33|9134.56|9014.56|9131.33|9011.33|10
1652811780000|2022-05-17 18:23:00|9130.04|9010.04|9128.95|9008.95|9130.12|9010.12|9128.51|9008.51|10
1652811790000|2022-05-17 18:23:10|9130.7|9010.7|9133.05|9013.05|9133.05|9013.05|9130.5|9010.5|10
1652811800000|2022-05-17 18:23:20|9133.63|9013.63|9135.69|9015.69|9135.69|9015.69|9133.63|9013.63|10
1652811810000|2022-05-17 18:23:30|9135.3|9015.3|9134.99|9014.99|9136.3|9016.3|9134.29|9014.29|10
1652811820000|2022-05-17 18:23:40|9135.45|9015.45|9136.99|9016.99|9136.99|9016.99|9135.45|9015.45|10
1652811830000|2022-05-17 18:23:50|9136.21|9016.21|9136.01|9016.01|9137.3|9017.3|9135.87|9015.87|9
1652811840000|2022-05-17 18:24:00|9137.87|9017.87|9140.13|9020.13|9140.19|9020.19|9137.09|9017.09|10
1652811850000|2022-05-17 18:24:10|9139.77|9019.77|9141.29|9021.29|9141.29|9021.29|9139.64|9019.64|9
1652811860000|2022-05-17 18:24:20|9139.25|9019.25|9140.34|9020.34|9140.34|9020.34|9138.52|9018.52|10
1652811870000|2022-05-17 18:24:30|9139.87|9019.87|9144.6|9024.6|9144.6|9024.6|9139.37|9019.37|10
1652811880000|2022-05-17 18:24:40|9145.6|9025.6|9149.53|9029.53|9149.53|9029.53|9143.97|9023.97|10
1652811890000|2022-05-17 18:24:50|9150.7|9030.7|9151.79|9031.79|9151.79|9031.79|9150.56|9030.56|9
1652811900000|2022-05-17 18:25:00|9151.63|9031.63|9151.39|9031.39|9151.63|9031.63|9149.74|9029.74|10
1652811910000|2022-05-17 18:25:10|9153.54|9033.54|9167.22|9047.22|9167.22|9047.22|9153.54|9033.54|10
1652811920000|2022-05-17 18:25:20|9168.36|9048.36|9171.28|9051.28|9171.42|9051.42|9167.6|9047.6|10
1652811930000|2022-05-17 18:25:30|9172.47|9052.47|9174.78|9054.78|9175.27|9055.27|9171.92|9051.92|10
1652811940000|2022-05-17 18:25:40|9173.13|9053.13|9177.5|9057.5|9177.5|9057.5|9172.57|9052.57|10
1652811950000|2022-05-17 18:25:50|9177.66|9057.66|9178.24|9058.24|9178.66|9058.66|9176.55|9056.55|10
1652811960000|2022-05-17 18:26:00|9179.35|9059.35|9177.29|9057.29|9179.93|9059.93|9176.19|9056.19|10
1652811970000|2022-05-17 18:26:10|9177.83|9057.83|9174.69|9054.69|9178.77|9058.77|9174.69|9054.69|10
1652811980000|2022-05-17 18:26:20|9174.27|9054.27|9171.72|9051.72|9174.27|9054.27|9171.59|9051.59|10
1652811990000|2022-05-17 18:26:30|9171.65|9051.65|9174.5|9054.5|9174.64|9054.64|9171.49|9051.49|10
1652812000000|2022-05-17 18:26:40|9174.97|9054.97|9177.62|9057.62|9177.91|9057.91|9174.97|9054.97|10
1652812010000|2022-05-17 18:26:50|9177.82|9057.82|9179.93|9059.93|9179.93|9059.93|9177.82|9057.82|10
1652812020000|2022-05-17 18:27:00|9179.89|9059.89|9182.22|9062.22|9183.25|9063.25|9179.89|9059.89|10
1652812030000|2022-05-17 18:27:10|9182.04|9062.04|9183.15|9063.15|9184.27|9064.27|9182.04|9062.04|10
1652812040000|2022-05-17 18:27:20|9183.53|9063.53|9184.79|9064.79|9185.51|9065.51|9182.37|9062.37|10
1652812050000|2022-05-17 18:27:30|9184.42|9064.42|9183.36|9063.36|9184.55|9064.55|9183.36|9063.36|10
1652812060000|2022-05-17 18:27:40|9182.92|9062.92|9182.98|9062.98|9183.41|9063.41|9182.42|9062.42|10
1652812070000|2022-05-17 18:27:50|9183|9063|9182.19|9062.19|9183.67|9063.67|9182.07|9062.07|10
1652812080000|2022-05-17 18:28:00|9182.4|9062.4|9183.16|9063.16|9183.39|9063.39|9182.1|9062.1|10
1652812090000|2022-05-17 18:28:10|9183.25|9063.25|9183.76|9063.76|9183.76|9063.76|9183.12|9063.12|9
1652812100000|2022-05-17 18:28:20|9183.38|9063.38|9182.77|9062.77|9183.77|9063.77|9182.77|9062.77|10
1652812110000|2022-05-17 18:28:30|9182.43|9062.43|9179.89|9059.89|9182.43|9062.43|9179.79|9059.79|10
1652812120000|2022-05-17 18:28:40|9179.73|9059.73|9179.12|9059.12|9180.4|9060.4|9179.12|9059.12|10
1652812130000|2022-05-17 18:28:50|9178.76|9058.76|9178.38|9058.38|9178.76|9058.76|9177.97|9057.97|9
1652812140000|2022-05-17 18:29:00|9178.4|9058.4|9177.03|9057.03|9178.4|9058.4|9176.87|9056.87|10
1652812150000|2022-05-17 18:29:10|9177.01|9057.01|9176.04|9056.04|9177.37|9057.37|9175.93|9055.93|9
1652812160000|2022-05-17 18:29:20|9175.54|9055.54|9173.11|9053.11|9175.54|9055.54|9172.76|9052.76|9
1652812170000|2022-05-17 18:29:30|9173.1|9053.1|9169.08|9049.08|9173.1|9053.1|9169.08|9049.08|10
1652812180000|2022-05-17 18:29:40|9168.76|9048.76|9165.99|9045.99|9168.76|9048.76|9165.83|9045.83|9
1652812190000|2022-05-17 18:29:50|9166.09|9046.09|9166.76|9046.76|9166.76|9046.76|9165.7|9045.7|10
1652812200000|2022-05-17 18:30:00|9167.28|9047.28|9162.75|9042.75|9167.28|9047.28|9162.75|9042.75|10
1652812210000|2022-05-17 18:30:10|9164.32|9044.32|9163.23|9043.23|9164.32|9044.32|9161.52|9041.52|10
1652812220000|2022-05-17 18:30:20|9164.37|9044.37|9167.72|9047.72|9167.72|9047.72|9164.13|9044.13|10
1652812230000|2022-05-17 18:30:30|9167.71|9047.71|9171.74|9051.74|9171.74|9051.74|9167.71|9047.71|10
1652812240000|2022-05-17 18:30:40|9172.41|9052.41|9175.7|9055.7|9175.7|9055.7|9171.83|9051.83|10
1652812250000|2022-05-17 18:30:50|9175.69|9055.69|9174.89|9054.89|9176.1|9056.1|9174.89|9054.89|10
1652812260000|2022-05-17 18:31:00|9174.22|9054.22|9168.82|9048.82|9174.24|9054.24|9168.82|9048.82|10
1652812270000|2022-05-17 18:31:10|9168.52|9048.52|9163.11|9043.11|9168.52|9048.52|9163.11|9043.11|10
1652812280000|2022-05-17 18:31:20|9163.46|9043.46|9159.65|9039.65|9163.46|9043.46|9159.65|9039.65|9
1652812290000|2022-05-17 18:31:30|9159.52|9039.52|9158.48|9038.48|9159.52|9039.52|9158.17|9038.17|10
1652812300000|2022-05-17 18:31:40|9158.92|9038.92|9160.01|9040.01|9160.29|9040.29|9158.51|9038.51|10
1652812310000|2022-05-17 18:31:50|9160.39|9040.39|9160.41|9040.41|9160.8|9040.8|9159.89|9039.89|10
1652812320000|2022-05-17 18:32:00|9160.36|9040.36|9158.8|9038.8|9160.56|9040.56|9158.8|9038.8|10
1652812330000|2022-05-17 18:32:10|9158.6|9038.6|9156.37|9036.37|9159.39|9039.39|9156.33|9036.33|10
1652812340000|2022-05-17 18:32:20|9156.27|9036.27|9157.75|9037.75|9157.75|9037.75|9155.17|9035.17|9
1652812350000|2022-05-17 18:32:30|9157.78|9037.78|9156.97|9036.97|9158.34|9038.34|9156.72|9036.72|10
1652812360000|2022-05-17 18:32:40|9156.5|9036.5|9151.81|9031.81|9157.07|9037.07|9151.81|9031.81|10
1652812370000|2022-05-17 18:32:50|9151.21|9031.21|9147.56|9027.56|9151.21|9031.21|9147.56|9027.56|10
1652812380000|2022-05-17 18:33:00|9147.29|9027.29|9145.19|9025.19|9147.7|9027.7|9145.19|9025.19|10
1652812390000|2022-05-17 18:33:10|9143.37|9023.37|9137.18|9017.18|9143.37|9023.37|9137.18|9017.18|10
1652812400000|2022-05-17 18:33:20|9136.86|9016.86|9131.75|9011.75|9136.86|9016.86|9131.53|9011.53|10
1652812410000|2022-05-17 18:33:30|9132.53|9012.53|9132.26|9012.26|9132.79|9012.79|9131.27|9011.27|9
1652812420000|2022-05-17 18:33:40|9132.19|9012.19|9134.46|9014.46|9134.46|9014.46|9132.19|9012.19|10
1652812430000|2022-05-17 18:33:50|9132.97|9012.97|9136.37|9016.37|9136.37|9016.37|9132.97|9012.97|10
1652812440000|2022-05-17 18:34:00|9137|9017|9139.61|9019.61|9139.61|9019.61|9137|9017|10
1652812450000|2022-05-17 18:34:10|9139.55|9019.55|9142.94|9022.94|9143.79|9023.79|9139.55|9019.55|10
1652812460000|2022-05-17 18:34:20|9143.95|9023.95|9145.56|9025.56|9145.56|9025.56|9143.56|9023.56|10
1652812470000|2022-05-17 18:34:30|9145.66|9025.66|9147.31|9027.31|9148.08|9028.08|9145.66|9025.66|10
1652812480000|2022-05-17 18:34:40|9147.84|9027.84|9145.31|9025.31|9147.84|9027.84|9144.67|9024.67|10
1652812490000|2022-05-17 18:34:50|9145.22|9025.22|9144.47|9024.47|9145.22|9025.22|9143.55|9023.55|10
1652812500000|2022-05-17 18:35:00|9144.55|9024.55|9142.08|9022.08|9144.55|9024.55|9141.71|9021.71|10
1652812510000|2022-05-17 18:35:10|9141.74|9021.74|9133.62|9013.62|9141.74|9021.74|9133.62|9013.62|10
1652812520000|2022-05-17 18:35:20|9132.5|9012.5|9125.4|9005.4|9132.5|9012.5|9125.29|9005.29|10
1652812530000|2022-05-17 18:35:30|9126.12|9006.12|9129.02|9009.02|9129.02|9009.02|9126.12|9006.12|10
1652812540000|2022-05-17 18:35:40|9128.68|9008.68|9133.48|9013.48|9133.92|9013.92|9128.68|9008.68|10
1652812550000|2022-05-17 18:35:50|9133.77|9013.77|9137.9|9017.9|9137.9|9017.9|9133.77|9013.77|10
1652812560000|2022-05-17 18:36:00|9139.47|9019.47|9142.13|9022.13|9142.13|9022.13|9139.38|9019.38|10
1652812570000|2022-05-17 18:36:10|9142.31|9022.31|9147.04|9027.04|9147.04|9027.04|9142.31|9022.31|10
1652812580000|2022-05-17 18:36:20|9148.73|9028.73|9153.72|9033.72|9153.72|9033.72|9148.45|9028.45|10
1652812590000|2022-05-17 18:36:30|9153.46|9033.46|9151.48|9031.48|9153.46|9033.46|9151.33|9031.33|10
1652812600000|2022-05-17 18:36:40|9151.13|9031.13|9150.97|9030.97|9151.76|9031.76|9150.65|9030.65|10
1652812610000|2022-05-17 18:36:50|9150.65|9030.65|9149.8|9029.8|9150.65|9030.65|9149.02|9029.02|9
1652812620000|2022-05-17 18:37:00|9151.21|9031.21|9150.77|9030.77|9151.21|9031.21|9150.52|9030.52|10
1652812630000|2022-05-17 18:37:10|9150.5|9030.5|9152.68|9032.68|9152.72|9032.72|9150.5|9030.5|9
1652812640000|2022-05-17 18:37:20|9153.48|9033.48|9156.13|9036.13|9156.16|9036.16|9153.48|9033.48|10
1652812650000|2022-05-17 18:37:30|9156.43|9036.43|9159.89|9039.89|9159.89|9039.89|9156.43|9036.43|10
1652812660000|2022-05-17 18:37:40|9159.72|9039.72|9160.38|9040.38|9162|9042|9159.72|9039.72|10
1652812670000|2022-05-17 18:37:50|9160.52|9040.52|9162.71|9042.71|9162.71|9042.71|9160.49|9040.49|10
1652812680000|2022-05-17 18:38:00|9162.69|9042.69|9163.48|9043.48|9164.16|9044.16|9162.53|9042.53|10
1652812690000|2022-05-17 18:38:10|9163.3|9043.3|9165.06|9045.06|9166.27|9046.27|9163.3|9043.3|10
1652812700000|2022-05-17 18:38:20|9165.96|9045.96|9166.5|9046.5|9166.5|9046.5|9165.6|9045.6|10
1652812710000|2022-05-17 18:38:30|9166.31|9046.31|9168.11|9048.11|9168.11|9048.11|9166.27|9046.27|10
1652812720000|2022-05-17 18:38:40|9168.03|9048.03|9167.99|9047.99|9168.85|9048.85|9167.78|9047.78|9
1652812730000|2022-05-17 18:38:50|9168.39|9048.39|9168.4|9048.4|9168.83|9048.83|9168.07|9048.07|10
1652812740000|2022-05-17 18:39:00|9168.34|9048.34|9168.2|9048.2|9168.63|9048.63|9168.02|9048.02|10
1652812750000|2022-05-17 18:39:10|9168.71|9048.71|9171.13|9051.13|9171.31|9051.31|9168.19|9048.19|10
1652812760000|2022-05-17 18:39:20|9171.19|9051.19|9171.09|9051.09|9171.72|9051.72|9170.95|9050.95|10
1652812770000|2022-05-17 18:39:30|9170.9|9050.9|9171|9051|9171|9051|9170.65|9050.65|9
1652812780000|2022-05-17 18:39:40|9171.05|9051.05|9176.88|9056.88|9177.12|9057.12|9171.05|9051.05|10
1652812790000|2022-05-17 18:39:50|9177.38|9057.38|9180.31|9060.31|9180.31|9060.31|9177.29|9057.29|10
1652812800000|2022-05-17 18:40:00|9180.49|9060.49|9186.15|9066.15|9186.15|9066.15|9180.49|9060.49|10
1652812810000|2022-05-17 18:40:10|9186.74|9066.74|9188.75|9068.75|9188.93|9068.93|9186.74|9066.74|10
1652812820000|2022-05-17 18:40:20|9191.51|9071.51|9199.2|9079.2|9199.44|9079.44|9191.51|9071.51|10
1652812830000|2022-05-17 18:40:30|9199.91|9079.91|9210.12|9090.12|9210.12|9090.12|9199.91|9079.91|10
1652812840000|2022-05-17 18:40:40|9209.94|9089.94|9211.44|9091.44|9212.84|9092.84|9209.94|9089.94|9
1652812850000|2022-05-17 18:40:50|9211.93|9091.93|9210.21|9090.21|9211.93|9091.93|9210.08|9090.08|10
1652812860000|2022-05-17 18:41:00|9210.26|9090.26|9205.45|9085.45|9210.26|9090.26|9205.45|9085.45|10
1652812870000|2022-05-17 18:41:10|9205.02|9085.02|9193.81|9073.81|9205.02|9085.02|9193.81|9073.81|10
1652812880000|2022-05-17 18:41:20|9193.64|9073.64|9185.86|9065.86|9193.64|9073.64|9185.86|9065.86|10
1652812890000|2022-05-17 18:41:30|9185.58|9065.58|9186.66|9066.66|9187.06|9067.06|9185.48|9065.48|10
1652812900000|2022-05-17 18:41:40|9187.26|9067.26|9191.71|9071.71|9191.71|9071.71|9187.26|9067.26|10
1652812910000|2022-05-17 18:41:50|9192.2|9072.2|9194.23|9074.23|9194.23|9074.23|9192.13|9072.13|10
1652812920000|2022-05-17 18:42:00|9194.45|9074.45|9200.31|9080.31|9200.57|9080.57|9194.45|9074.45|10
1652812930000|2022-05-17 18:42:10|9200.83|9080.83|9200.77|9080.77|9201.67|9081.67|9200.65|9080.65|10
1652812940000|2022-05-17 18:42:20|9200.6|9080.6|9198.61|9078.61|9200.6|9080.6|9198.03|9078.03|10
1652812950000|2022-05-17 18:42:30|9197.95|9077.95|9198.24|9078.24|9198.93|9078.93|9197.51|9077.51|9
1652812960000|2022-05-17 18:42:40|9198.27|9078.27|9198.96|9078.96|9198.96|9078.96|9197.95|9077.95|10
1652812970000|2022-05-17 18:42:50|9199.24|9079.24|9201.94|9081.94|9201.94|9081.94|9199.09|9079.09|10
1652812980000|2022-05-17 18:43:00|9201.97|9081.97|9204.99|9084.99|9204.99|9084.99|9201.97|9081.97|10
1652812990000|2022-05-17 18:43:10|9204.45|9084.45|9205.28|9085.28|9205.47|9085.47|9204.45|9084.45|10
1652813000000|2022-05-17 18:43:20|9205.4|9085.4|9204.73|9084.73|9206.14|9086.14|9204.1|9084.1|10
1652813010000|2022-05-17 18:43:30|9204.38|9084.38|9203.23|9083.23|9204.38|9084.38|9202.98|9082.98|10
1652813020000|2022-05-17 18:43:40|9203.08|9083.08|9200.56|9080.56|9203.08|9083.08|9200.56|9080.56|10
1652813030000|2022-05-17 18:43:50|9200.58|9080.58|9200.9|9080.9|9201.8|9081.8|9200.58|9080.58|9
1652813040000|2022-05-17 18:44:00|9200.91|9080.91|9203.3|9083.3|9203.92|9083.92|9200.91|9080.91|10
1652813050000|2022-05-17 18:44:10|9203.75|9083.75|9203.47|9083.47|9204.8|9084.8|9203.29|9083.29|10
1652813060000|2022-05-17 18:44:20|9203.28|9083.28|9203.37|9083.37|9203.4|9083.4|9202.63|9082.63|10
1652813070000|2022-05-17 18:44:30|9203.73|9083.73|9203.17|9083.17|9204.69|9084.69|9201.46|9081.46|10
1652813080000|2022-05-17 18:44:40|9201.71|9081.71|9202.22|9082.22|9202.31|9082.31|9200.69|9080.69|10
1652813090000|2022-05-17 18:44:50|9202.05|9082.05|9202.47|9082.47|9202.72|9082.72|9202.05|9082.05|10
1652813100000|2022-05-17 18:45:00|9202.29|9082.29|9203.93|9083.93|9204.06|9084.06|9202.29|9082.29|10
1652813110000|2022-05-17 18:45:10|9204.97|9084.97|9206.84|9086.84|9207.75|9087.75|9204.97|9084.97|10
1652813120000|2022-05-17 18:45:20|9206.88|9086.88|9205.93|9085.93|9206.92|9086.92|9205.93|9085.93|10
1652813130000|2022-05-17 18:45:30|9205.95|9085.95|9202.61|9082.61|9205.95|9085.95|9202.61|9082.61|10
1652813140000|2022-05-17 18:45:40|9202.26|9082.26|9201.4|9081.4|9202.38|9082.38|9200.93|9080.93|10
1652813150000|2022-05-17 18:45:50|9201.53|9081.53|9202.75|9082.75|9202.78|9082.78|9200.87|9080.87|10
1652813160000|2022-05-17 18:46:00|9202.94|9082.94|9200.7|9080.7|9202.94|9082.94|9199.97|9079.97|10
1652813170000|2022-05-17 18:46:10|9199.55|9079.55|9197.6|9077.6|9199.55|9079.55|9197.52|9077.52|10
1652813180000|2022-05-17 18:46:20|9196.63|9076.63|9193.87|9073.87|9196.63|9076.63|9193.87|9073.87|9
1652813190000|2022-05-17 18:46:30|9194.12|9074.12|9191.31|9071.31|9194.2|9074.2|9191.31|9071.31|10
1652813200000|2022-05-17 18:46:40|9191.24|9071.24|9187.51|9067.51|9191.24|9071.24|9187.51|9067.51|9
1652813210000|2022-05-17 18:46:50|9187.53|9067.53|9186.81|9066.81|9187.62|9067.62|9186.6|9066.6|10
1652813220000|2022-05-17 18:47:00|9186.42|9066.42|9185.7|9065.7|9186.83|9066.83|9185.7|9065.7|10
1652813230000|2022-05-17 18:47:10|9185.51|9065.51|9186.11|9066.11|9186.37|9066.37|9185.01|9065.01|9
1652813240000|2022-05-17 18:47:20|9187.39|9067.39|9188.73|9068.73|9189.72|9069.72|9186.96|9066.96|10
1652813250000|2022-05-17 18:47:30|9188.9|9068.9|9186.63|9066.63|9188.9|9068.9|9186.63|9066.63|9
1652813260000|2022-05-17 18:47:40|9187.29|9067.29|9187.86|9067.86|9188.12|9068.12|9186.91|9066.91|10
1652813270000|2022-05-17 18:47:50|9188.68|9068.68|9190.02|9070.02|9190.02|9070.02|9188.68|9068.68|10
1652813280000|2022-05-17 18:48:00|9189.91|9069.91|9190.29|9070.29|9190.85|9070.85|9189.91|9069.91|10
1652813290000|2022-05-17 18:48:10|9190.25|9070.25|9189.04|9069.04|9190.25|9070.25|9188.68|9068.68|10
1652813300000|2022-05-17 18:48:20|9188.9|9068.9|9189.78|9069.78|9189.78|9069.78|9188.26|9068.26|10
1652813310000|2022-05-17 18:48:30|9189.71|9069.71|9192.11|9072.11|9192.11|9072.11|9189.52|9069.52|10
1652813320000|2022-05-17 18:48:40|9192.63|9072.63|9195.18|9075.18|9195.18|9075.18|9192.63|9072.63|10
1652813330000|2022-05-17 18:48:50|9195.31|9075.31|9199.72|9079.72|9199.72|9079.72|9195.31|9075.31|10
1652813340000|2022-05-17 18:49:00|9199.8|9079.8|9200.62|9080.62|9201.02|9081.02|9199.8|9079.8|10
1652813350000|2022-05-17 18:49:10|9201.49|9081.49|9205.69|9085.69|9205.87|9085.87|9201.49|9081.49|10
1652813360000|2022-05-17 18:49:20|9206.06|9086.06|9210.39|9090.39|9211.62|9091.62|9204.54|9084.54|10
1652813370000|2022-05-17 18:49:30|9210.64|9090.64|9212.51|9092.51|9212.51|9092.51|9209.99|9089.99|10
1652813380000|2022-05-17 18:49:40|9212.7|9092.7|9216.66|9096.66|9216.66|9096.66|9212.7|9092.7|10
1652813390000|2022-05-17 18:49:50|9216.09|9096.09|9223.69|9103.69|9223.69|9103.69|9216.09|9096.09|10
1652813400000|2022-05-17 18:50:00|9223.45|9103.45|9225.49|9105.49|9225.49|9105.49|9223.34|9103.34|10
1652813410000|2022-05-17 18:50:10|9225.75|9105.75|9232.51|9112.51|9232.84|9112.84|9225.37|9105.37|10
1652813420000|2022-05-17 18:50:20|9233.4|9113.4|9235.47|9115.47|9236.12|9116.12|9233.4|9113.4|10
1652813430000|2022-05-17 18:50:30|9234.49|9114.49|9227.84|9107.84|9235.44|9115.44|9227.78|9107.78|10
1652813440000|2022-05-17 18:50:40|9227.87|9107.87|9225.8|9105.8|9228.35|9108.35|9225.63|9105.63|10
1652813450000|2022-05-17 18:50:50|9226.22|9106.22|9221.85|9101.85|9226.22|9106.22|9220.23|9100.23|10
1652813460000|2022-05-17 18:51:00|9221.55|9101.55|9215.44|9095.44|9221.55|9101.55|9215.44|9095.44|10
1652813470000|2022-05-17 18:51:10|9214.45|9094.45|9216.07|9096.07|9216.27|9096.27|9213.99|9093.99|10
1652813480000|2022-05-17 18:51:20|9216.23|9096.23|9216.09|9096.09|9217.11|9097.11|9216.03|9096.03|10
1652813490000|2022-05-17 18:51:30|9215.86|9095.86|9214|9094|9215.86|9095.86|9214|9094|10
1652813500000|2022-05-17 18:51:40|9214.18|9094.18|9211.59|9091.59|9214.18|9094.18|9211.59|9091.59|10
1652813510000|2022-05-17 18:51:50|9211.17|9091.17|9211.01|9091.01|9211.32|9091.32|9210.92|9090.92|9
1652813520000|2022-05-17 18:52:00|9210.55|9090.55|9210.35|9090.35|9210.82|9090.82|9209.62|9089.62|10
1652813530000|2022-05-17 18:52:10|9210.38|9090.38|9208.86|9088.86|9210.83|9090.83|9208.77|9088.77|10
1652813540000|2022-05-17 18:52:20|9209.09|9089.09|9209.45|9089.45|9209.64|9089.64|9208.78|9088.78|9
1652813550000|2022-05-17 18:52:30|9209.15|9089.15|9210.48|9090.48|9210.48|9090.48|9209.15|9089.15|10
1652813560000|2022-05-17 18:52:40|9210.46|9090.46|9211.3|9091.3|9211.46|9091.46|9210.46|9090.46|10
1652813570000|2022-05-17 18:52:50|9211.38|9091.38|9213.79|9093.79|9213.79|9093.79|9211.38|9091.38|10
1652813580000|2022-05-17 18:53:00|9214.32|9094.32|9217.53|9097.53|9217.53|9097.53|9214.32|9094.32|10
1652813590000|2022-05-17 18:53:10|9218.13|9098.13|9219.54|9099.54|9219.54|9099.54|9218.13|9098.13|10
1652813600000|2022-05-17 18:53:20|9219.65|9099.65|9221.31|9101.31|9221.83|9101.83|9219.65|9099.65|10
1652813610000|2022-05-17 18:53:30|9221.97|9101.97|9222.85|9102.85|9223.78|9103.78|9221.97|9101.97|10
1652813620000|2022-05-17 18:53:40|9223.82|9103.82|9224.65|9104.65|9224.96|9104.96|9223.67|9103.67|10
1652813630000|2022-05-17 18:53:50|9225.04|9105.04|9226.03|9106.03|9226.03|9106.03|9224.8|9104.8|9
1652813640000|2022-05-17 18:54:00|9225.69|9105.69|9225.3|9105.3|9225.71|9105.71|9224.93|9104.93|10
1652813650000|2022-05-17 18:54:10|9225.24|9105.24|9223.92|9103.92|9225.46|9105.46|9223.55|9103.55|10
1652813660000|2022-05-17 18:54:20|9223.72|9103.72|9224.78|9104.78|9224.89|9104.89|9223.4|9103.4|10
1652813670000|2022-05-17 18:54:30|9224.8|9104.8|9226.42|9106.42|9226.88|9106.88|9224.8|9104.8|10
1652813680000|2022-05-17 18:54:40|9226.9|9106.9|9229.32|9109.32|9229.32|9109.32|9226.9|9106.9|10
1652813690000|2022-05-17 18:54:50|9229.35|9109.35|9229.28|9109.28|9229.93|9109.93|9229.24|9109.24|10
1652813700000|2022-05-17 18:55:00|9229.65|9109.65|9230.32|9110.32|9230.68|9110.68|9229.51|9109.51|10
1652813710000|2022-05-17 18:55:10|9230.41|9110.41|9229.83|9109.83|9231.41|9111.41|9229.83|9109.83|10
1652813720000|2022-05-17 18:55:20|9229.76|9109.76|9226.86|9106.86|9229.76|9109.76|9226.53|9106.53|10
1652813730000|2022-05-17 18:55:30|9226.73|9106.73|9223.62|9103.62|9226.73|9106.73|9223.46|9103.46|10
1652813740000|2022-05-17 18:55:40|9223.57|9103.57|9220.85|9100.85|9224.15|9104.15|9220.85|9100.85|10
1652813750000|2022-05-17 18:55:50|9220.81|9100.81|9216.89|9096.89|9220.81|9100.81|9216.89|9096.89|10
1652813760000|2022-05-17 18:56:00|9216.97|9096.97|9214.8|9094.8|9216.97|9096.97|9214.55|9094.55|10
1652813770000|2022-05-17 18:56:10|9214.9|9094.9|9215|9095|9215.27|9095.27|9214.28|9094.28|10
1652813780000|2022-05-17 18:56:20|9214.8|9094.8|9215.47|9095.47|9215.47|9095.47|9214.8|9094.8|10
1652813790000|2022-05-17 18:56:30|9215.69|9095.69|9218.05|9098.05|9218.05|9098.05|9215.58|9095.58|10
1652813800000|2022-05-17 18:56:40|9217.64|9097.64|9219.45|9099.45|9219.66|9099.66|9217.39|9097.39|10
1652813810000|2022-05-17 18:56:50|9219.77|9099.77|9220.47|9100.47|9221.41|9101.41|9219.77|9099.77|10
1652813820000|2022-05-17 18:57:00|9221.62|9101.62|9221.97|9101.97|9222.53|9102.53|9220.67|9100.67|10
1652813830000|2022-05-17 18:57:10|9221.78|9101.78|9221.23|9101.23|9221.89|9101.89|9221.23|9101.23|10
1652813840000|2022-05-17 18:57:20|9222.09|9102.09|9225.02|9105.02|9225.02|9105.02|9222.06|9102.06|10
1652813850000|2022-05-17 18:57:30|9223.77|9103.77|9225|9105|9225.07|9105.07|9223.68|9103.68|10
1652813860000|2022-05-17 18:57:40|9225.77|9105.77|9227.4|9107.4|9227.57|9107.57|9225.32|9105.32|10
1652813870000|2022-05-17 18:57:50|9227.25|9107.25|9231.69|9111.69|9231.69|9111.69|9227.05|9107.05|10
1652813880000|2022-05-17 18:58:00|9231.29|9111.29|9232.32|9112.32|9232.46|9112.46|9231.29|9111.29|10
1652813890000|2022-05-17 18:58:10|9232.4|9112.4|9234.06|9114.06|9234.09|9114.09|9232.4|9112.4|10
1652813900000|2022-05-17 18:58:20|9233.55|9113.55|9233.21|9113.21|9234.16|9114.16|9233.11|9113.11|10
1652813910000|2022-05-17 18:58:30|9233.18|9113.18|9235.35|9115.35|9236|9116|9233.18|9113.18|10
1652813920000|2022-05-17 18:58:40|9235.36|9115.36|9236.45|9116.45|9236.5|9116.5|9235.3|9115.3|10
1652813930000|2022-05-17 18:58:50|9236.4|9116.4|9237.64|9117.64|9237.64|9117.64|9235.4|9115.4|10
1652813940000|2022-05-17 18:59:00|9237.43|9117.43|9239.08|9119.08|9239.16|9119.16|9237.43|9117.43|9
1652813950000|2022-05-17 18:59:10|9238.81|9118.81|9239.4|9119.4|9239.4|9119.4|9238.75|9118.75|9
1652813960000|2022-05-17 18:59:20|9238.81|9118.81|9239.44|9119.44|9239.44|9119.44|9238.81|9118.81|10
1652813970000|2022-05-17 18:59:30|9240.03|9120.03|9239.66|9119.66|9240.03|9120.03|9239.39|9119.39|10
1652813980000|2022-05-17 18:59:40|9239.56|9119.56|9240.07|9120.07|9240.68|9120.68|9239.18|9119.18|10
1652813990000|2022-05-17 18:59:50|9239.97|9119.97|9240.11|9120.11|9240.65|9120.65|9239.55|9119.55|10
1652814000000|2022-05-17 19:00:00|9240.16|9120.16|9238.99|9118.99|9240.35|9120.35|9238.95|9118.95|10
1652814010000|2022-05-17 19:00:10|9237.86|9117.86|9235.51|9115.51|9238.25|9118.25|9235.51|9115.51|10
1652814020000|2022-05-17 19:00:20|9235.41|9115.41|9234.19|9114.19|9235.68|9115.68|9233.97|9113.97|10
1652814030000|2022-05-17 19:00:30|9234.04|9114.04|9233.79|9113.79|9234.66|9114.66|9233.67|9113.67|10
1652814040000|2022-05-17 19:00:40|9233.27|9113.27|9233.93|9113.93|9234.5|9114.5|9233.22|9113.22|10
1652814050000|2022-05-17 19:00:50|9233.1|9113.1|9231.27|9111.27|9233.1|9113.1|9231.09|9111.09|10
1652814060000|2022-05-17 19:01:00|9231.58|9111.58|9231.85|9111.85|9231.85|9111.85|9231.4|9111.4|10
1652814070000|2022-05-17 19:01:10|9231.88|9111.88|9233.16|9113.16|9233.16|9113.16|9231.88|9111.88|9
1652814080000|2022-05-17 19:01:20|9233.09|9113.09|9233.72|9113.72|9234.02|9114.02|9233.09|9113.09|9
1652814090000|2022-05-17 19:01:30|9234.09|9114.09|9234.46|9114.46|9234.48|9114.48|9233.81|9113.81|9
1652814100000|2022-05-17 19:01:40|9234.6|9114.6|9233.54|9113.54|9234.6|9114.6|9233.52|9113.52|10
1652814110000|2022-05-17 19:01:50|9233.1|9113.1|9232.62|9112.62|9233.34|9113.34|9232.32|9112.32|10
1652814120000|2022-05-17 19:02:00|9232.55|9112.55|9232.61|9112.61|9232.61|9112.61|9231.29|9111.29|10
1652814130000|2022-05-17 19:02:10|9232.16|9112.16|9233.1|9113.1|9233.1|9113.1|9231.6|9111.6|10
1652814140000|2022-05-17 19:02:20|9232.32|9112.32|9234.66|9114.66|9234.66|9114.66|9232.32|9112.32|10
1652814150000|2022-05-17 19:02:30|9234.48|9114.48|9241.57|9121.57|9241.57|9121.57|9234.48|9114.48|10
1652814160000|2022-05-17 19:02:40|9241.97|9121.97|9246.14|9126.14|9247.39|9127.39|9241.97|9121.97|10
1652814170000|2022-05-17 19:02:50|9245.85|9125.85|9245.3|9125.3|9245.85|9125.85|9245.28|9125.28|10
1652814180000|2022-05-17 19:03:00|9245.14|9125.14|9243.57|9123.57|9245.31|9125.31|9243.57|9123.57|9
1652814190000|2022-05-17 19:03:10|9243.21|9123.21|9242.74|9122.74|9243.21|9123.21|9242.42|9122.42|10
1652814200000|2022-05-17 19:03:20|9243.02|9123.02|9245.11|9125.11|9245.21|9125.21|9243.02|9123.02|10
1652814210000|2022-05-17 19:03:30|9244.54|9124.54|9243.18|9123.18|9244.55|9124.55|9243.18|9123.18|9
1652814220000|2022-05-17 19:03:40|9243.27|9123.27|9243.52|9123.52|9244.12|9124.12|9242.89|9122.89|10
1652814230000|2022-05-17 19:03:50|9243.66|9123.66|9244.48|9124.48|9244.95|9124.95|9243.66|9123.66|10
1652814240000|2022-05-17 19:04:00|9244.94|9124.94|9246.39|9126.39|9247.36|9127.36|9244.94|9124.94|9
1652814250000|2022-05-17 19:04:10|9247.09|9127.09|9247.47|9127.47|9247.99|9127.99|9246.7|9126.7|10
1652814260000|2022-05-17 19:04:20|9247.53|9127.53|9248.89|9128.89|9248.89|9128.89|9247.53|9127.53|10
1652814270000|2022-05-17 19:04:30|9248.93|9128.93|9249.87|9129.87|9249.87|9129.87|9248.73|9128.73|10
1652814280000|2022-05-17 19:04:40|9249.97|9129.97|9253.52|9133.52|9253.52|9133.52|9249.97|9129.97|10
1652814290000|2022-05-17 19:04:50|9252.59|9132.59|9257.28|9137.28|9257.28|9137.28|9252.59|9132.59|10
1652814300000|2022-05-17 19:05:00|9259.05|9139.05|9259.2|9139.2|9259.33|9139.33|9257.61|9137.61|10
1652814310000|2022-05-17 19:05:10|9259.6|9139.6|9262.93|9142.93|9262.93|9142.93|9259.6|9139.6|10
1652814320000|2022-05-17 19:05:20|9262.6|9142.6|9263.95|9143.95|9264.58|9144.58|9262.6|9142.6|10
1652814330000|2022-05-17 19:05:30|9264.74|9144.74|9274.9|9154.9|9275.05|9155.05|9264.74|9144.74|10
1652814340000|2022-05-17 19:05:40|9276.69|9156.69|9282.87|9162.87|9282.87|9162.87|9276.69|9156.69|10
1652814350000|2022-05-17 19:05:50|9283.21|9163.21|9285.75|9165.75|9285.75|9165.75|9283.21|9163.21|10
1652814360000|2022-05-17 19:06:00|9286.19|9166.19|9290.62|9170.62|9290.62|9170.62|9286.19|9166.19|10
1652814370000|2022-05-17 19:06:10|9290.8|9170.8|9294.05|9174.05|9295.11|9175.11|9290.54|9170.54|10
1652814380000|2022-05-17 19:06:20|9293.67|9173.67|9295.26|9175.26|9295.28|9175.28|9293.62|9173.62|10
1652814390000|2022-05-17 19:06:30|9294.9|9174.9|9295.94|9175.94|9295.94|9175.94|9294.67|9174.67|10
1652814400000|2022-05-17 19:06:40|9296.35|9176.35|9296.82|9176.82|9297.17|9177.17|9296.35|9176.35|9
1652814410000|2022-05-17 19:06:50|9297.25|9177.25|9298.35|9178.35|9299.03|9179.03|9296.99|9176.99|10
1652814420000|2022-05-17 19:07:00|9298.49|9178.49|9298.77|9178.77|9298.77|9178.77|9298.16|9178.16|10
1652814430000|2022-05-17 19:07:10|9298.85|9178.85|9303.89|9183.89|9303.89|9183.89|9298.26|9178.26|10
1652814440000|2022-05-17 19:07:20|9304.58|9184.58|9308.04|9188.04|9308.23|9188.23|9304.58|9184.58|9
1652814450000|2022-05-17 19:07:30|9307.93|9187.93|9306.48|9186.48|9308.61|9188.61|9306.03|9186.03|10
1652814460000|2022-05-17 19:07:40|9304.26|9184.26|9303.94|9183.94|9304.26|9184.26|9303.24|9183.24|10
1652814470000|2022-05-17 19:07:50|9303.69|9183.69|9307.62|9187.62|9308|9188|9303.69|9183.69|10
1652814480000|2022-05-17 19:08:00|9308.05|9188.05|9316.9|9196.9|9316.92|9196.92|9308.05|9188.05|10
1652814490000|2022-05-17 19:08:10|9317.12|9197.12|9318.71|9198.71|9318.71|9198.71|9316.32|9196.32|10
1652814500000|2022-05-17 19:08:20|9319.33|9199.33|9323.04|9203.04|9323.04|9203.04|9319.33|9199.33|10
1652814510000|2022-05-17 19:08:30|9322.81|9202.81|9326.71|9206.71|9326.71|9206.71|9322.67|9202.67|10
1652814520000|2022-05-17 19:08:40|9327.07|9207.07|9344.77|9224.77|9344.77|9224.77|9327.07|9207.07|10
1652814530000|2022-05-17 19:08:50|9345.38|9225.38|9355.51|9235.51|9355.59|9235.59|9345.38|9225.38|10
1652814540000|2022-05-17 19:09:00|9354.07|9234.07|9352.41|9232.41|9354.07|9234.07|9351.95|9231.95|10
1652814550000|2022-05-17 19:09:10|9351.29|9231.29|9348.73|9228.73|9351.29|9231.29|9348.73|9228.73|10
1652814560000|2022-05-17 19:09:20|9348.75|9228.75|9346.92|9226.92|9348.75|9228.75|9344.8|9224.8|10
1652814570000|2022-05-17 19:09:30|9344.23|9224.23|9344.48|9224.48|9344.48|9224.48|9342.93|9222.93|10
1652814580000|2022-05-17 19:09:40|9344.84|9224.84|9346.16|9226.16|9346.52|9226.52|9344.75|9224.75|10
1652814590000|2022-05-17 19:09:50|9344.91|9224.91|9342.98|9222.98|9345.67|9225.67|9342.98|9222.98|10
1652814600000|2022-05-17 19:10:00|9342.94|9222.94|9339.12|9219.12|9343.57|9223.57|9339.12|9219.12|10
1652814610000|2022-05-17 19:10:10|9338.46|9218.46|9334.93|9214.93|9338.46|9218.46|9334.93|9214.93|10
1652814620000|2022-05-17 19:10:20|9334.94|9214.94|9336.08|9216.08|9336.34|9216.34|9334.24|9214.24|10
1652814630000|2022-05-17 19:10:30|9332.76|9212.76|9330.72|9210.72|9332.81|9212.81|9329.7|9209.7|10
1652814640000|2022-05-17 19:10:40|9329.72|9209.72|9327.54|9207.54|9330.45|9210.45|9327.45|9207.45|10
1652814650000|2022-05-17 19:10:50|9327.79|9207.79|9323.91|9203.91|9328.88|9208.88|9323.14|9203.14|10
1652814660000|2022-05-17 19:11:00|9323.96|9203.96|9327.04|9207.04|9327.04|9207.04|9322.48|9202.48|10
1652814670000|2022-05-17 19:11:10|9325.12|9205.12|9330.37|9210.37|9330.4|9210.4|9325.12|9205.12|10
1652814680000|2022-05-17 19:11:20|9330.41|9210.41|9332.24|9212.24|9332.7|9212.7|9330.41|9210.41|10
1652814690000|2022-05-17 19:11:30|9332.94|9212.94|9332.1|9212.1|9333.25|9213.25|9332.06|9212.06|10
1652814700000|2022-05-17 19:11:40|9331.92|9211.92|9330.27|9210.27|9331.92|9211.92|9330.27|9210.27|10
1652814710000|2022-05-17 19:11:50|9329.98|9209.98|9330.96|9210.96|9331.64|9211.64|9329.98|9209.98|9
1652814720000|2022-05-17 19:12:00|9330.46|9210.46|9330.74|9210.74|9330.74|9210.74|9330.07|9210.07|10
1652814730000|2022-05-17 19:12:10|9331.17|9211.17|9335.31|9215.31|9335.31|9215.31|9331.17|9211.17|10
1652814740000|2022-05-17 19:12:20|9336.39|9216.39|9339.78|9219.78|9339.78|9219.78|9335.73|9215.73|10
1652814750000|2022-05-17 19:12:30|9339.69|9219.69|9340.11|9220.11|9340.11|9220.11|9338.98|9218.98|9
1652814760000|2022-05-17 19:12:40|9340.05|9220.05|9341.93|9221.93|9341.93|9221.93|9340.05|9220.05|10
1652814770000|2022-05-17 19:12:50|9341.89|9221.89|9345.23|9225.23|9345.23|9225.23|9341.45|9221.45|10
1652814780000|2022-05-17 19:13:00|9345.51|9225.51|9348.3|9228.3|9348.3|9228.3|9345.51|9225.51|10
1652814790000|2022-05-17 19:13:10|9346.87|9226.87|9344.05|9224.05|9346.87|9226.87|9344.05|9224.05|9
1652814800000|2022-05-17 19:13:20|9343.79|9223.79|9343.57|9223.57|9344.13|9224.13|9343.09|9223.09|9
1652814810000|2022-05-17 19:13:30|9344.91|9224.91|9345.49|9225.49|9345.49|9225.49|9344.7|9224.7|10
1652814820000|2022-05-17 19:13:40|9345.56|9225.56|9345.47|9225.47|9346.34|9226.34|9345.47|9225.47|10
1652814830000|2022-05-17 19:13:50|9345.65|9225.65|9343.16|9223.16|9345.65|9225.65|9343.16|9223.16|9
1652814840000|2022-05-17 19:14:00|9342.9|9222.9|9340.28|9220.28|9342.9|9222.9|9340.28|9220.28|10
1652814850000|2022-05-17 19:14:10|9340.11|9220.11|9338.54|9218.54|9340.38|9220.38|9338.54|9218.54|10
1652814860000|2022-05-17 19:14:20|9338.58|9218.58|9335.89|9215.89|9338.76|9218.76|9335.8|9215.8|10
1652814870000|2022-05-17 19:14:30|9335.41|9215.41|9334.37|9214.37|9335.48|9215.48|9334.08|9214.08|10
1652814880000|2022-05-17 19:14:40|9334.34|9214.34|9331.58|9211.58|9334.34|9214.34|9331.58|9211.58|10
1652814890000|2022-05-17 19:14:50|9331.61|9211.61|9332.09|9212.09|9332.15|9212.15|9331.55|9211.55|10
1652814900000|2022-05-17 19:15:00|9332.45|9212.45|9331.58|9211.58|9332.59|9212.59|9331.58|9211.58|8
1652814910000|2022-05-17 19:15:10|9331.15|9211.15|9328.97|9208.97|9331.15|9211.15|9328.97|9208.97|10
1652814920000|2022-05-17 19:15:20|9328.94|9208.94|9327.75|9207.75|9328.94|9208.94|9326.93|9206.93|10
1652814930000|2022-05-17 19:15:30|9327.99|9207.99|9329.64|9209.64|9329.64|9209.64|9327.99|9207.99|10
1652814940000|2022-05-17 19:15:40|9329.92|9209.92|9335.09|9215.09|9335.09|9215.09|9329.92|9209.92|10
1652814950000|2022-05-17 19:15:50|9335.34|9215.34|9338.66|9218.66|9339.64|9219.64|9334.27|9214.27|10
1652814960000|2022-05-17 19:16:00|9338.74|9218.74|9340.2|9220.2|9340.49|9220.49|9338.32|9218.32|10
1652814970000|2022-05-17 19:16:10|9338.05|9218.05|9331.88|9211.88|9339.95|9219.95|9331.88|9211.88|10
1652814980000|2022-05-17 19:16:20|9331.06|9211.06|9328.35|9208.35|9331.06|9211.06|9328.18|9208.18|10
1652814990000|2022-05-17 19:16:30|9327.82|9207.82|9326.43|9206.43|9328.28|9208.28|9326.43|9206.43|10
1652815000000|2022-05-17 19:16:40|9325.79|9205.79|9326.64|9206.64|9326.97|9206.97|9325.46|9205.46|10
1652815010000|2022-05-17 19:16:50|9326.58|9206.58|9324.76|9204.76|9326.58|9206.58|9324.25|9204.25|10
1652815020000|2022-05-17 19:17:00|9324.39|9204.39|9325.05|9205.05|9325.81|9205.81|9324.39|9204.39|10
1652815030000|2022-05-17 19:17:10|9325.24|9205.24|9324.52|9204.52|9325.61|9205.61|9324.09|9204.09|10
1652815040000|2022-05-17 19:17:20|9325.8|9205.8|9326.26|9206.26|9327.43|9207.43|9325.8|9205.8|10
1652815050000|2022-05-17 19:17:30|9326.31|9206.31|9322.46|9202.46|9326.31|9206.31|9322.4|9202.4|10
1652815060000|2022-05-17 19:17:40|9320.81|9200.81|9319.65|9199.65|9320.81|9200.81|9319.65|9199.65|10
1652815070000|2022-05-17 19:17:50|9320.15|9200.15|9320.75|9200.75|9321.39|9201.39|9320.15|9200.15|10
1652815080000|2022-05-17 19:18:00|9321.59|9201.59|9325.61|9205.61|9325.61|9205.61|9321.59|9201.59|10
1652815090000|2022-05-17 19:18:10|9325.83|9205.83|9325.89|9205.89|9326.16|9206.16|9325.19|9205.19|10
1652815100000|2022-05-17 19:18:20|9325.75|9205.75|9326.59|9206.59|9326.61|9206.61|9324.86|9204.86|10
1652815110000|2022-05-17 19:18:30|9325.16|9205.16|9324.64|9204.64|9326.07|9206.07|9324.62|9204.62|10
1652815120000|2022-05-17 19:18:40|9324.98|9204.98|9324.28|9204.28|9325.27|9205.27|9324.28|9204.28|10
1652815130000|2022-05-17 19:18:50|9325.04|9205.04|9324.47|9204.47|9325.21|9205.21|9324.26|9204.26|10
1652815140000|2022-05-17 19:19:00|9324.04|9204.04|9324.01|9204.01|9324.04|9204.04|9323.28|9203.28|9
1652815150000|2022-05-17 19:19:10|9324.28|9204.28|9325.16|9205.16|9325.35|9205.35|9324.28|9204.28|10
1652815160000|2022-05-17 19:19:20|9324.51|9204.51|9325.29|9205.29|9325.66|9205.66|9324.45|9204.45|10
1652815170000|2022-05-17 19:19:30|9325.35|9205.35|9327.05|9207.05|9327.41|9207.41|9325.34|9205.34|10
1652815180000|2022-05-17 19:19:40|9327.3|9207.3|9328.77|9208.77|9328.89|9208.89|9327.3|9207.3|10
1652815190000|2022-05-17 19:19:50|9328.9|9208.9|9328.15|9208.15|9329.02|9209.02|9327.9|9207.9|10
1652815200000|2022-05-17 19:20:00|9329.07|9209.07|9329.09|9209.09|9329.39|9209.39|9328.5|9208.5|10
1652815210000|2022-05-17 19:20:10|9329.17|9209.17|9331.19|9211.19|9331.19|9211.19|9328.48|9208.48|9
1652815220000|2022-05-17 19:20:20|9331.42|9211.42|9332.79|9212.79|9332.97|9212.97|9330.62|9210.62|10
1652815230000|2022-05-17 19:20:30|9335.2|9215.2|9338.35|9218.35|9338.71|9218.71|9335.2|9215.2|10
1652815240000|2022-05-17 19:20:40|9338.97|9218.97|9337.9|9217.9|9339.27|9219.27|9337.69|9217.69|9
1652815250000|2022-05-17 19:20:50|9338.41|9218.41|9338.83|9218.83|9339.11|9219.11|9338.31|9218.31|10
1652815260000|2022-05-17 19:21:00|9339.19|9219.19|9343.07|9223.07|9343.07|9223.07|9338.98|9218.98|10
1652815270000|2022-05-17 19:21:10|9343.86|9223.86|9346.59|9226.59|9346.59|9226.59|9343.86|9223.86|9
1652815280000|2022-05-17 19:21:20|9347.02|9227.02|9350.01|9230.01|9350.01|9230.01|9347.02|9227.02|10
1652815290000|2022-05-17 19:21:30|9349.18|9229.18|9350.02|9230.02|9350.02|9230.02|9348.39|9228.39|10
1652815300000|2022-05-17 19:21:40|9350.26|9230.26|9352.61|9232.61|9353.13|9233.13|9350.26|9230.26|10
1652815310000|2022-05-17 19:21:50|9353.13|9233.13|9357.73|9237.73|9357.73|9237.73|9353.13|9233.13|10
1652815320000|2022-05-17 19:22:00|9356.05|9236.05|9358.29|9238.29|9358.31|9238.31|9356.05|9236.05|10
1652815330000|2022-05-17 19:22:10|9358.2|9238.2|9358.35|9238.35|9358.59|9238.59|9357.79|9237.79|10
1652815340000|2022-05-17 19:22:20|9358.5|9238.5|9356.17|9236.17|9359.12|9239.12|9356.17|9236.17|10
1652815350000|2022-05-17 19:22:30|9356.9|9236.9|9355.29|9235.29|9356.9|9236.9|9355.26|9235.26|10
1652815360000|2022-05-17 19:22:40|9355.06|9235.06|9357.76|9237.76|9357.76|9237.76|9355.06|9235.06|10
1652815370000|2022-05-17 19:22:50|9357.57|9237.57|9356.76|9236.76|9357.71|9237.71|9356.76|9236.76|10
1652815380000|2022-05-17 19:23:00|9356.54|9236.54|9357.8|9237.8|9358.72|9238.72|9356.54|9236.54|10
1652815390000|2022-05-17 19:23:10|9358.11|9238.11|9359.17|9239.17|9359.85|9239.85|9358.11|9238.11|10
1652815400000|2022-05-17 19:23:20|9359.73|9239.73|9363.6|9243.6|9363.6|9243.6|9359.73|9239.73|10
1652815410000|2022-05-17 19:23:30|9363.27|9243.27|9362.45|9242.45|9363.27|9243.27|9361.41|9241.41|10
1652815420000|2022-05-17 19:23:40|9361.06|9241.06|9359.88|9239.88|9361.06|9241.06|9359.33|9239.33|10
1652815430000|2022-05-17 19:23:50|9359.33|9239.33|9358.87|9238.87|9359.86|9239.86|9358.87|9238.87|10
1652815440000|2022-05-17 19:24:00|9358.86|9238.86|9358.58|9238.58|9359.48|9239.48|9358.58|9238.58|10
1652815450000|2022-05-17 19:24:10|9359.54|9239.54|9359|9239|9360.11|9240.11|9359|9239|10
1652815460000|2022-05-17 19:24:20|9359.75|9239.75|9359.78|9239.78|9360.05|9240.05|9358.92|9238.92|10
1652815470000|2022-05-17 19:24:30|9359.87|9239.87|9360.84|9240.84|9360.84|9240.84|9359.87|9239.87|9
1652815480000|2022-05-17 19:24:40|9361.11|9241.11|9361.88|9241.88|9361.88|9241.88|9360.57|9240.57|10
1652815490000|2022-05-17 19:24:50|9362.02|9242.02|9363.03|9243.03|9363.03|9243.03|9362.02|9242.02|10
1652815500000|2022-05-17 19:25:00|9363.27|9243.27|9365.56|9245.56|9365.56|9245.56|9363.27|9243.27|10
1652815510000|2022-05-17 19:25:10|9365.48|9245.48|9364.72|9244.72|9365.75|9245.75|9364.39|9244.39|10
1652815520000|2022-05-17 19:25:20|9363.81|9243.81|9363.9|9243.9|9364.81|9244.81|9363.81|9243.81|10
1652815530000|2022-05-17 19:25:30|9364.19|9244.19|9364.55|9244.55|9364.55|9244.55|9363.09|9243.09|10
1652815540000|2022-05-17 19:25:40|9364.57|9244.57|9366.58|9246.58|9366.58|9246.58|9363.02|9243.02|10
1652815550000|2022-05-17 19:25:50|9366.76|9246.76|9367.16|9247.16|9367.16|9247.16|9366.26|9246.26|10
1652815560000|2022-05-17 19:26:00|9366.15|9246.15|9366.87|9246.87|9366.87|9246.87|9366.15|9246.15|10
1652815570000|2022-05-17 19:26:10|9366.45|9246.45|9366.24|9246.24|9367.08|9247.08|9366.24|9246.24|10
1652815580000|2022-05-17 19:26:20|9366.64|9246.64|9365.69|9245.69|9367.19|9247.19|9365.69|9245.69|8
1652815590000|2022-05-17 19:26:30|9366.56|9246.56|9364.8|9244.8|9366.56|9246.56|9364.8|9244.8|10
1652815600000|2022-05-17 19:26:40|9364.44|9244.44|9365.5|9245.5|9365.5|9245.5|9364.44|9244.44|10
1652815610000|2022-05-17 19:26:50|9365.53|9245.53|9364.94|9244.94|9365.71|9245.71|9364.94|9244.94|10
1652815620000|2022-05-17 19:27:00|9365.49|9245.49|9365.57|9245.57|9365.81|9245.81|9365.14|9245.14|9
1652815630000|2022-05-17 19:27:10|9365.83|9245.83|9369.52|9249.52|9369.83|9249.83|9365.8|9245.8|10
1652815640000|2022-05-17 19:27:20|9369.13|9249.13|9371.46|9251.46|9371.46|9251.46|9369.08|9249.08|10
1652815650000|2022-05-17 19:27:30|9371.3|9251.3|9373.78|9253.78|9373.78|9253.78|9371.3|9251.3|10
1652815660000|2022-05-17 19:27:40|9373.63|9253.63|9374.06|9254.06|9374.06|9254.06|9372.79|9252.79|10
1652815670000|2022-05-17 19:27:50|9374.09|9254.09|9375.14|9255.14|9375.27|9255.27|9374.09|9254.09|9
1652815680000|2022-05-17 19:28:00|9375.36|9255.36|9376.15|9256.15|9376.15|9256.15|9375.36|9255.36|9
1652815690000|2022-05-17 19:28:10|9376.16|9256.16|9374.54|9254.54|9376.16|9256.16|9374.54|9254.54|10
1652815700000|2022-05-17 19:28:20|9374.7|9254.7|9369.99|9249.99|9374.7|9254.7|9369.99|9249.99|10
1652815710000|2022-05-17 19:28:30|9369.85|9249.85|9368.98|9248.98|9369.85|9249.85|9368.42|9248.42|10
1652815720000|2022-05-17 19:28:40|9368.49|9248.49|9369.79|9249.79|9369.87|9249.87|9368.49|9248.49|10
1652815730000|2022-05-17 19:28:50|9369.42|9249.42|9371.31|9251.31|9371.31|9251.31|9369.15|9249.15|9
1652815740000|2022-05-17 19:29:00|9371.9|9251.9|9371.2|9251.2|9372.88|9252.88|9371.2|9251.2|10
1652815750000|2022-05-17 19:29:10|9371.26|9251.26|9370.59|9250.59|9371.26|9251.26|9370.07|9250.07|9
1652815760000|2022-05-17 19:29:20|9370.92|9250.92|9369.92|9249.92|9370.92|9250.92|9369.84|9249.84|10
1652815770000|2022-05-17 19:29:30|9369.77|9249.77|9369.48|9249.48|9369.92|9249.92|9369.26|9249.26|10
1652815780000|2022-05-17 19:29:40|9369.44|9249.44|9371.06|9251.06|9371.06|9251.06|9369.44|9249.44|10
1652815790000|2022-05-17 19:29:50|9370.4|9250.4|9371.44|9251.44|9372.13|9252.13|9370.4|9250.4|10
1652815800000|2022-05-17 19:30:00|9371.6|9251.6|9371.65|9251.65|9372.33|9252.33|9371.08|9251.08|10
1652815810000|2022-05-17 19:30:10|9371.68|9251.68|9371.53|9251.53|9372.13|9252.13|9371.52|9251.52|9
1652815820000|2022-05-17 19:30:20|9371.15|9251.15|9369.94|9249.94|9371.15|9251.15|9369.94|9249.94|10
1652815830000|2022-05-17 19:30:30|9369.42|9249.42|9373.92|9253.92|9373.92|9253.92|9369.42|9249.42|10
1652815840000|2022-05-17 19:30:40|9373.59|9253.59|9374.36|9254.36|9374.5|9254.5|9373.59|9253.59|10
1652815850000|2022-05-17 19:30:50|9374.6|9254.6|9374.36|9254.36|9375.04|9255.04|9374.19|9254.19|10
1652815860000|2022-05-17 19:31:00|9374.94|9254.94|9375.44|9255.44|9375.44|9255.44|9374.58|9254.58|10
1652815870000|2022-05-17 19:31:10|9375.81|9255.81|9376.26|9256.26|9377.15|9257.15|9375.81|9255.81|10
1652815880000|2022-05-17 19:31:20|9376.64|9256.64|9381.17|9261.17|9381.17|9261.17|9376.64|9256.64|10
1652815890000|2022-05-17 19:31:30|9382.04|9262.04|9388.16|9268.16|9388.16|9268.16|9382.04|9262.04|10
1652815900000|2022-05-17 19:31:40|9387.96|9267.96|9388.1|9268.1|9389.85|9269.85|9387.39|9267.39|9
1652815910000|2022-05-17 19:31:50|9387.6|9267.6|9385.96|9265.96|9387.7|9267.7|9385.1|9265.1|10
1652815920000|2022-05-17 19:32:00|9385.06|9265.06|9381.82|9261.82|9385.06|9265.06|9381.24|9261.24|10
1652815930000|2022-05-17 19:32:10|9381.64|9261.64|9378.68|9258.68|9381.64|9261.64|9378.68|9258.68|10
1652815940000|2022-05-17 19:32:20|9378.53|9258.53|9378.16|9258.16|9378.53|9258.53|9377.27|9257.27|10
1652815950000|2022-05-17 19:32:30|9377.42|9257.42|9376.95|9256.95|9378.09|9258.09|9376.95|9256.95|10
1652815960000|2022-05-17 19:32:40|9377.23|9257.23|9376.45|9256.45|9377.45|9257.45|9376.45|9256.45|10
1652815970000|2022-05-17 19:32:50|9376.29|9256.29|9374.84|9254.84|9376.67|9256.67|9374.84|9254.84|10
1652815980000|2022-05-17 19:33:00|9375.49|9255.49|9374.46|9254.46|9375.49|9255.49|9374.03|9254.03|10
1652815990000|2022-05-17 19:33:10|9373.88|9253.88|9374.96|9254.96|9375.04|9255.04|9373.88|9253.88|10
1652816000000|2022-05-17 19:33:20|9374.45|9254.45|9372.74|9252.74|9374.45|9254.45|9372.74|9252.74|10
1652816010000|2022-05-17 19:33:30|9372.41|9252.41|9372.76|9252.76|9372.76|9252.76|9371.88|9251.88|10
1652816020000|2022-05-17 19:33:40|9373.35|9253.35|9375.56|9255.56|9375.56|9255.56|9373.08|9253.08|10
1652816030000|2022-05-17 19:33:50|9375.69|9255.69|9375.75|9255.75|9376.1|9256.1|9375.55|9255.55|10
1652816040000|2022-05-17 19:34:00|9375.74|9255.74|9376.33|9256.33|9376.33|9256.33|9375.38|9255.38|10
1652816050000|2022-05-17 19:34:10|9376.76|9256.76|9380.28|9260.28|9380.28|9260.28|9376.51|9256.51|10
1652816060000|2022-05-17 19:34:20|9380.72|9260.72|9384.42|9264.42|9384.42|9264.42|9380.72|9260.72|7
1652816070000|2022-05-17 19:34:30|9386.29|9266.29|9387.84|9267.84|9388.13|9268.13|9386.17|9266.17|10
1652816080000|2022-05-17 19:34:40|9387.45|9267.45|9386.18|9266.18|9387.6|9267.6|9386.18|9266.18|10
1652816090000|2022-05-17 19:34:50|9384.53|9264.53|9383.95|9263.95|9385.83|9265.83|9383.95|9263.95|10
1652816100000|2022-05-17 19:35:00|9383.63|9263.63|9382.19|9262.19|9384.13|9264.13|9382.08|9262.08|10
1652816110000|2022-05-17 19:35:10|9380.77|9260.77|9381.07|9261.07|9382.24|9262.24|9380.77|9260.77|10
1652816120000|2022-05-17 19:35:20|9381.02|9261.02|9384.96|9264.96|9384.96|9264.96|9381.02|9261.02|10
1652816130000|2022-05-17 19:35:30|9385.74|9265.74|9387.53|9267.53|9387.53|9267.53|9385.67|9265.67|10
1652816140000|2022-05-17 19:35:40|9387.66|9267.66|9389.28|9269.28|9389.55|9269.55|9387.66|9267.66|10
1652816150000|2022-05-17 19:35:50|9390.14|9270.14|9391.48|9271.48|9391.51|9271.51|9389.76|9269.76|10
1652816160000|2022-05-17 19:36:00|9391.42|9271.42|9391.53|9271.53|9391.76|9271.76|9390.78|9270.78|10
1652816170000|2022-05-17 19:36:10|9391.31|9271.31|9391.66|9271.66|9391.66|9271.66|9390.82|9270.82|10
1652816180000|2022-05-17 19:36:20|9391.76|9271.76|9392.21|9272.21|9392.5|9272.5|9391.35|9271.35|10
1652816190000|2022-05-17 19:36:30|9391.95|9271.95|9393.46|9273.46|9393.66|9273.66|9391.95|9271.95|10
1652816200000|2022-05-17 19:36:40|9392.62|9272.62|9392.4|9272.4|9393.05|9273.05|9392.21|9272.21|10
1652816210000|2022-05-17 19:36:50|9391.7|9271.7|9392.49|9272.49|9392.57|9272.57|9391.7|9271.7|10
1652816220000|2022-05-17 19:37:00|9392.58|9272.58|9392.97|9272.97|9393.38|9273.38|9392.21|9272.21|10
1652816230000|2022-05-17 19:37:10|9393.2|9273.2|9393.11|9273.11|9393.59|9273.59|9392.95|9272.95|10
1652816240000|2022-05-17 19:37:20|9393.36|9273.36|9393.14|9273.14|9393.48|9273.48|9392.74|9272.74|10
1652816250000|2022-05-17 19:37:30|9393.18|9273.18|9393.17|9273.17|9393.57|9273.57|9392.83|9272.83|10
1652816260000|2022-05-17 19:37:40|9392.83|9272.83|9391.94|9271.94|9392.83|9272.83|9391.94|9271.94|10
1652816270000|2022-05-17 19:37:50|9391.89|9271.89|9393.29|9273.29|9393.29|9273.29|9391.89|9271.89|10
1652816280000|2022-05-17 19:38:00|9393.37|9273.37|9391.53|9271.53|9393.37|9273.37|9391.08|9271.08|10
1652816290000|2022-05-17 19:38:10|9391.59|9271.59|9390.83|9270.83|9391.59|9271.59|9390.7|9270.7|9
1652816300000|2022-05-17 19:38:20|9390.38|9270.38|9389.54|9269.54|9390.4|9270.4|9389.54|9269.54|10
1652816310000|2022-05-17 19:38:30|9389.47|9269.47|9388.89|9268.89|9389.47|9269.47|9388.89|9268.89|9
1652816320000|2022-05-17 19:38:40|9388.98|9268.98|9387.91|9267.91|9388.98|9268.98|9387.91|9267.91|9
1652816330000|2022-05-17 19:38:50|9387.97|9267.97|9387.25|9267.25|9387.97|9267.97|9386.85|9266.85|10
1652816340000|2022-05-17 19:39:00|9387.2|9267.2|9388.13|9268.13|9388.49|9268.49|9387.2|9267.2|10
1652816350000|2022-05-17 19:39:10|9387.94|9267.94|9385.94|9265.94|9387.94|9267.94|9385.94|9265.94|10
1652816360000|2022-05-17 19:39:20|9385.96|9265.96|9385.19|9265.19|9385.96|9265.96|9385.01|9265.01|10
1652816370000|2022-05-17 19:39:30|9385.17|9265.17|9381.55|9261.55|9385.17|9265.17|9381.55|9261.55|10
1652816380000|2022-05-17 19:39:40|9381.17|9261.17|9379.62|9259.62|9381.2|9261.2|9379.62|9259.62|9
1652816390000|2022-05-17 19:39:50|9378.94|9258.94|9373.34|9253.34|9378.94|9258.94|9373.34|9253.34|10
1652816400000|2022-05-17 19:40:00|9373.12|9253.12|9366.1|9246.1|9373.12|9253.12|9366.1|9246.1|10
1652816410000|2022-05-17 19:40:10|9364.57|9244.57|9363.2|9243.2|9364.74|9244.74|9362.44|9242.44|10
1652816420000|2022-05-17 19:40:20|9362.89|9242.89|9359.44|9239.44|9362.89|9242.89|9359.44|9239.44|9
1652816430000|2022-05-17 19:40:30|9359.42|9239.42|9358.63|9238.63|9359.42|9239.42|9358.24|9238.24|10
1652816440000|2022-05-17 19:40:40|9358.23|9238.23|9359.16|9239.16|9360|9240|9358.23|9238.23|9
1652816450000|2022-05-17 19:40:50|9359.95|9239.95|9359.85|9239.85|9359.95|9239.95|9357.97|9237.97|10
1652816460000|2022-05-17 19:41:00|9359.78|9239.78|9364.88|9244.88|9364.9|9244.9|9359.78|9239.78|10
1652816470000|2022-05-17 19:41:10|9364.84|9244.84|9363.44|9243.44|9365.26|9245.26|9362.83|9242.83|10
1652816480000|2022-05-17 19:41:20|9363.36|9243.36|9361.47|9241.47|9363.36|9243.36|9361.47|9241.47|10
1652816490000|2022-05-17 19:41:30|9361.26|9241.26|9360.71|9240.71|9361.41|9241.41|9360.56|9240.56|10
1652816500000|2022-05-17 19:41:40|9360.93|9240.93|9360.97|9240.97|9361.12|9241.12|9360.81|9240.81|9
1652816510000|2022-05-17 19:41:50|9360.7|9240.7|9360.37|9240.37|9360.7|9240.7|9360.13|9240.13|10
1652816520000|2022-05-17 19:42:00|9360.81|9240.81|9361.52|9241.52|9361.52|9241.52|9360.73|9240.73|10
1652816530000|2022-05-17 19:42:10|9361.46|9241.46|9362.07|9242.07|9362.07|9242.07|9361.09|9241.09|10
1652816540000|2022-05-17 19:42:20|9361.98|9241.98|9360.77|9240.77|9362.11|9242.11|9360.77|9240.77|10
1652816550000|2022-05-17 19:42:30|9361.29|9241.29|9360.56|9240.56|9361.29|9241.29|9360.1|9240.1|10
1652816560000|2022-05-17 19:42:40|9360.38|9240.38|9361|9241|9361.09|9241.09|9360.38|9240.38|10
1652816570000|2022-05-17 19:42:50|9360.94|9240.94|9362.93|9242.93|9362.93|9242.93|9360.94|9240.94|10
1652816580000|2022-05-17 19:43:00|9362.87|9242.87|9362.82|9242.82|9363.26|9243.26|9362.48|9242.48|10
1652816590000|2022-05-17 19:43:10|9363.15|9243.15|9363.84|9243.84|9363.84|9243.84|9362.71|9242.71|9
1652816600000|2022-05-17 19:43:20|9363.9|9243.9|9362.7|9242.7|9364|9244|9362.7|9242.7|10
1652816610000|2022-05-17 19:43:30|9362.64|9242.64|9361.32|9241.32|9362.64|9242.64|9361.16|9241.16|9
1652816620000|2022-05-17 19:43:40|9361.16|9241.16|9359.98|9239.98|9361.3|9241.3|9359.98|9239.98|10
1652816630000|2022-05-17 19:43:50|9360.12|9240.12|9360.37|9240.37|9360.47|9240.47|9359.8|9239.8|10
1652816640000|2022-05-17 19:44:00|9360.55|9240.55|9361.84|9241.84|9361.84|9241.84|9360.55|9240.55|9
1652816650000|2022-05-17 19:44:10|9361.98|9241.98|9362.08|9242.08|9362.13|9242.13|9361.69|9241.69|10
1652816660000|2022-05-17 19:44:20|9361.7|9241.7|9360.5|9240.5|9361.7|9241.7|9360.5|9240.5|10
1652816670000|2022-05-17 19:44:30|9359.07|9239.07|9356.97|9236.97|9359.07|9239.07|9356.97|9236.97|10
1652816680000|2022-05-17 19:44:40|9357|9237|9354.82|9234.82|9357|9237|9354.82|9234.82|10
1652816690000|2022-05-17 19:44:50|9354.81|9234.81|9355.29|9235.29|9355.35|9235.35|9354.48|9234.48|9
1652816700000|2022-05-17 19:45:00|9355.3|9235.3|9353.54|9233.54|9355.53|9235.53|9353.54|9233.54|10
1652816710000|2022-05-17 19:45:10|9353.5|9233.5|9351.23|9231.23|9353.5|9233.5|9351.23|9231.23|10
1652816720000|2022-05-17 19:45:20|9350.7|9230.7|9346.79|9226.79|9350.93|9230.93|9346.79|9226.79|10
1652816730000|2022-05-17 19:45:30|9346.95|9226.95|9341.7|9221.7|9346.95|9226.95|9341.7|9221.7|10
1652816740000|2022-05-17 19:45:40|9342.14|9222.14|9341.37|9221.37|9342.41|9222.41|9340.49|9220.49|10
1652816750000|2022-05-17 19:45:50|9341.92|9221.92|9336.4|9216.4|9341.92|9221.92|9336.4|9216.4|10
1652816760000|2022-05-17 19:46:00|9335.61|9215.61|9333.28|9213.28|9335.61|9215.61|9333.28|9213.28|10
1652816770000|2022-05-17 19:46:10|9333.42|9213.42|9333.15|9213.15|9334.21|9214.21|9333.08|9213.08|10
1652816780000|2022-05-17 19:46:20|9333.34|9213.34|9333.23|9213.23|9333.97|9213.97|9333.23|9213.23|10
1652816790000|2022-05-17 19:46:30|9332.77|9212.77|9328.85|9208.85|9332.94|9212.94|9328.85|9208.85|10
1652816800000|2022-05-17 19:46:40|9329.35|9209.35|9329.29|9209.29|9330.17|9210.17|9329.16|9209.16|10
1652816810000|2022-05-17 19:46:50|9329.87|9209.87|9330|9210|9330.3|9210.3|9329.26|9209.26|10
1652816820000|2022-05-17 19:47:00|9329.79|9209.79|9329.43|9209.43|9330.47|9210.47|9329.43|9209.43|10
1652816830000|2022-05-17 19:47:10|9329.73|9209.73|9329.1|9209.1|9329.98|9209.98|9328.44|9208.44|10
1652816840000|2022-05-17 19:47:20|9328.85|9208.85|9328.37|9208.37|9329.18|9209.18|9327.85|9207.85|10
1652816850000|2022-05-17 19:47:30|9328.19|9208.19|9327.24|9207.24|9328.95|9208.95|9327.24|9207.24|9
1652816860000|2022-05-17 19:47:40|9326.4|9206.4|9316.08|9196.08|9326.4|9206.4|9316.08|9196.08|9
1652816870000|2022-05-17 19:47:50|9313.9|9193.9|9311.81|9191.81|9315.61|9195.61|9311.81|9191.81|10
1652816880000|2022-05-17 19:48:00|9311.61|9191.61|9306.52|9186.52|9311.61|9191.61|9306.52|9186.52|10
1652816890000|2022-05-17 19:48:10|9306.84|9186.84|9303.51|9183.51|9306.84|9186.84|9303.51|9183.51|10
1652816900000|2022-05-17 19:48:20|9303.73|9183.73|9305.32|9185.32|9305.32|9185.32|9303.73|9183.73|10
1652816910000|2022-05-17 19:48:30|9305.28|9185.28|9306.62|9186.62|9306.62|9186.62|9305.13|9185.13|10
1652816920000|2022-05-17 19:48:40|9306.82|9186.82|9308.9|9188.9|9308.9|9188.9|9306.82|9186.82|10
1652816930000|2022-05-17 19:48:50|9308.38|9188.38|9309.38|9189.38|9310.32|9190.32|9308.38|9188.38|10
1652816940000|2022-05-17 19:49:00|9309.36|9189.36|9304.2|9184.2|9309.44|9189.44|9304.2|9184.2|10
1652816950000|2022-05-17 19:49:10|9303.9|9183.9|9301.58|9181.58|9303.9|9183.9|9301.58|9181.58|10
1652816960000|2022-05-17 19:49:20|9301.83|9181.83|9300.17|9180.17|9301.83|9181.83|9300.17|9180.17|9
1652816970000|2022-05-17 19:49:30|9300.37|9180.37|9301.04|9181.04|9301.04|9181.04|9299.84|9179.84|10
1652816980000|2022-05-17 19:49:40|9301.16|9181.16|9302.38|9182.38|9302.38|9182.38|9301.16|9181.16|10
1652816990000|2022-05-17 19:49:50|9302.34|9182.34|9303.51|9183.51|9303.54|9183.54|9302.33|9182.33|10
1652817000000|2022-05-17 19:50:00|9303.45|9183.45|9301.42|9181.42|9303.58|9183.58|9301.42|9181.42|10
1652817010000|2022-05-17 19:50:10|9300.26|9180.26|9298.95|9178.95|9300.26|9180.26|9298.71|9178.71|10
1652817020000|2022-05-17 19:50:20|9299.25|9179.25|9301.16|9181.16|9302.48|9182.48|9299.25|9179.25|10
1652817030000|2022-05-17 19:50:30|9300.99|9180.99|9301.58|9181.58|9302.04|9182.04|9300.99|9180.99|10
1652817040000|2022-05-17 19:50:40|9301.21|9181.21|9301.41|9181.41|9301.45|9181.45|9300.85|9180.85|10
1652817050000|2022-05-17 19:50:50|9301.62|9181.62|9301.56|9181.56|9302.01|9182.01|9301.15|9181.15|10
1652817060000|2022-05-17 19:51:00|9301.86|9181.86|9302.94|9182.94|9302.94|9182.94|9301.06|9181.06|10
1652817070000|2022-05-17 19:51:10|9303.35|9183.35|9305.92|9185.92|9305.92|9185.92|9303.35|9183.35|10
1652817080000|2022-05-17 19:51:20|9306.1|9186.1|9309.35|9189.35|9309.35|9189.35|9306.1|9186.1|10
1652817090000|2022-05-17 19:51:30|9309.53|9189.53|9311.08|9191.08|9311.25|9191.25|9309.53|9189.53|10
1652817100000|2022-05-17 19:51:40|9312.08|9192.08|9314.24|9194.24|9314.37|9194.37|9312.08|9192.08|10
1652817110000|2022-05-17 19:51:50|9314.58|9194.58|9318.52|9198.52|9318.52|9198.52|9314.58|9194.58|10
1652817120000|2022-05-17 19:52:00|9318.39|9198.39|9317.75|9197.75|9318.59|9198.59|9317.75|9197.75|10
1652817130000|2022-05-17 19:52:10|9317.24|9197.24|9316.18|9196.18|9317.29|9197.29|9315.46|9195.46|10
1652817140000|2022-05-17 19:52:20|9316.06|9196.06|9313.65|9193.65|9316.06|9196.06|9313.65|9193.65|10
1652817150000|2022-05-17 19:52:30|9314.48|9194.48|9313.65|9193.65|9314.64|9194.64|9313.27|9193.27|10
1652817160000|2022-05-17 19:52:40|9314.08|9194.08|9313.29|9193.29|9314.61|9194.61|9313.04|9193.04|9
1652817170000|2022-05-17 19:52:50|9314.06|9194.06|9312.29|9192.29|9314.12|9194.12|9312.29|9192.29|10
1652817180000|2022-05-17 19:53:00|9312.67|9192.67|9312.88|9192.88|9313.16|9193.16|9312.12|9192.12|10
1652817190000|2022-05-17 19:53:10|9312.08|9192.08|9311.54|9191.54|9313.41|9193.41|9311.54|9191.54|10
1652817200000|2022-05-17 19:53:20|9312.28|9192.28|9310.78|9190.78|9312.28|9192.28|9310.78|9190.78|10
1652817210000|2022-05-17 19:53:30|9310.52|9190.52|9311.62|9191.62|9311.62|9191.62|9310.35|9190.35|10
1652817220000|2022-05-17 19:53:40|9311.63|9191.63|9311.83|9191.83|9311.83|9191.83|9310.19|9190.19|10
1652817230000|2022-05-17 19:53:50|9312.07|9192.07|9312.31|9192.31|9312.39|9192.39|9311.48|9191.48|10
1652817240000|2022-05-17 19:54:00|9312.37|9192.37|9313.04|9193.04|9313.14|9193.14|9312.18|9192.18|10
1652817250000|2022-05-17 19:54:10|9312.49|9192.49|9310.46|9190.46|9312.49|9192.49|9310.46|9190.46|10
1652817260000|2022-05-17 19:54:20|9310.59|9190.59|9310.57|9190.57|9311.39|9191.39|9310.42|9190.42|10
1652817270000|2022-05-17 19:54:30|9310.44|9190.44|9310.26|9190.26|9310.6|9190.6|9310.12|9190.12|10
1652817280000|2022-05-17 19:54:40|9310.4|9190.4|9310.55|9190.55|9310.98|9190.98|9310.4|9190.4|10
1652817290000|2022-05-17 19:54:50|9311.4|9191.4|9312.41|9192.41|9312.41|9192.41|9311.03|9191.03|9
1652817300000|2022-05-17 19:55:00|9312.48|9192.48|9312.87|9192.87|9313.44|9193.44|9312.43|9192.43|10
1652817310000|2022-05-17 19:55:10|9312.71|9192.71|9312.06|9192.06|9312.95|9192.95|9311.95|9191.95|9
1652817320000|2022-05-17 19:55:20|9313.08|9193.08|9314.28|9194.28|9314.28|9194.28|9312.78|9192.78|10
1652817330000|2022-05-17 19:55:30|9314.48|9194.48|9315.27|9195.27|9315.27|9195.27|9313.57|9193.57|10
1652817340000|2022-05-17 19:55:40|9315.37|9195.37|9315.12|9195.12|9315.38|9195.38|9314.52|9194.52|10
1652817350000|2022-05-17 19:55:50|9315.04|9195.04|9315.92|9195.92|9316.09|9196.09|9315.04|9195.04|10
1652817360000|2022-05-17 19:56:00|9315.37|9195.37|9316.31|9196.31|9316.31|9196.31|9315.37|9195.37|9
1652817370000|2022-05-17 19:56:10|9316.03|9196.03|9317.5|9197.5|9317.67|9197.67|9315.82|9195.82|10
1652817380000|2022-05-17 19:56:20|9318.58|9198.58|9321.29|9201.29|9321.43|9201.43|9317.74|9197.74|10
1652817390000|2022-05-17 19:56:30|9321.04|9201.04|9322.75|9202.75|9322.75|9202.75|9321.04|9201.04|10
1652817400000|2022-05-17 19:56:40|9322.24|9202.24|9323.37|9203.37|9323.59|9203.59|9322.24|9202.24|10
1652817410000|2022-05-17 19:56:50|9323.49|9203.49|9324.58|9204.58|9324.58|9204.58|9323.49|9203.49|10
1652817420000|2022-05-17 19:57:00|9324.76|9204.76|9324.94|9204.94|9325.37|9205.37|9324.49|9204.49|10
1652817430000|2022-05-17 19:57:10|9324.99|9204.99|9325.07|9205.07|9325.07|9205.07|9324.54|9204.54|10
1652817440000|2022-05-17 19:57:20|9324.63|9204.63|9324.43|9204.43|9325.86|9205.86|9323.71|9203.71|10
1652817450000|2022-05-17 19:57:30|9325.98|9205.98|9324.56|9204.56|9325.98|9205.98|9323.1|9203.1|10
1652817460000|2022-05-17 19:57:40|9323.84|9203.84|9325.27|9205.27|9325.27|9205.27|9323.84|9203.84|10
1652817470000|2022-05-17 19:57:50|9325.39|9205.39|9325.09|9205.09|9325.44|9205.44|9324.73|9204.73|10
1652817480000|2022-05-17 19:58:00|9325.16|9205.16|9325.4|9205.4|9326.12|9206.12|9324.65|9204.65|10
1652817490000|2022-05-17 19:58:10|9326.43|9206.43|9328.11|9208.11|9328.11|9208.11|9326.42|9206.42|10
1652817500000|2022-05-17 19:58:20|9328.25|9208.25|9329.1|9209.1|9329.16|9209.16|9327.86|9207.86|10
1652817510000|2022-05-17 19:58:30|9328.87|9208.87|9327.5|9207.5|9329|9209|9327.5|9207.5|10
1652817520000|2022-05-17 19:58:40|9327.76|9207.76|9327|9207|9327.76|9207.76|9327|9207|10
1652817530000|2022-05-17 19:58:50|9326.69|9206.69|9325.67|9205.67|9326.69|9206.69|9325.59|9205.59|10
1652817540000|2022-05-17 19:59:00|9325.71|9205.71|9324.22|9204.22|9325.73|9205.73|9324.22|9204.22|10
1652817550000|2022-05-17 19:59:10|9323.23|9203.23|9318.29|9198.29|9323.23|9203.23|9318.29|9198.29|10
1652817560000|2022-05-17 19:59:20|9317.93|9197.93|9313.79|9193.79|9317.93|9197.93|9313.79|9193.79|10
1652817570000|2022-05-17 19:59:30|9313.78|9193.78|9310.94|9190.94|9313.78|9193.78|9310.94|9190.94|10
1652817580000|2022-05-17 19:59:40|9310.53|9190.53|9307.66|9187.66|9310.53|9190.53|9307.34|9187.34|10
1652817590000|2022-05-17 19:59:50|9307.83|9187.83|9307.95|9187.95|9309.36|9189.36|9307.67|9187.67|10
1652817600000|2022-05-17 20:00:00|9307.96|9187.96|9309.73|9189.73|9310.03|9190.03|9307.42|9187.42|10
1652817610000|2022-05-17 20:00:10|9308.17|9188.17|9306.91|9186.91|9310.51|9190.51|9306.91|9186.91|9
1652817620000|2022-05-17 20:00:20|9307.84|9187.84|9307.89|9187.89|9308.03|9188.03|9306.53|9186.53|10
1652817630000|2022-05-17 20:00:30|9307.94|9187.94|9309.66|9189.66|9309.66|9189.66|9307.94|9187.94|10
1652817640000|2022-05-17 20:00:40|9310.62|9190.62|9308.79|9188.79|9310.62|9190.62|9308.7|9188.7|10
1652817650000|2022-05-17 20:00:50|9308.8|9188.8|9308.69|9188.69|9309.19|9189.19|9308.62|9188.62|9
1652817660000|2022-05-17 20:01:00|9308.79|9188.79|9308.74|9188.74|9308.93|9188.93|9308.08|9188.08|10
1652817670000|2022-05-17 20:01:10|9308.47|9188.47|9307.87|9187.87|9308.52|9188.52|9307.87|9187.87|10
1652817680000|2022-05-17 20:01:20|9307.98|9187.98|9308.27|9188.27|9308.44|9188.44|9307.85|9187.85|10
1652817690000|2022-05-17 20:01:30|9308.17|9188.17|9308.57|9188.57|9308.57|9188.57|9308.01|9188.01|10
1652817700000|2022-05-17 20:01:40|9308.55|9188.55|9308.22|9188.22|9308.55|9188.55|9308|9188|10
1652817710000|2022-05-17 20:01:50|9308.2|9188.2|9308.07|9188.07|9308.39|9188.39|9307.94|9187.94|10
1652817720000|2022-05-17 20:02:00|9308.11|9188.11|9309.53|9189.53|9309.53|9189.53|9308.11|9188.11|10
1652817730000|2022-05-17 20:02:10|9309.13|9189.13|9309.83|9189.83|9310.13|9190.13|9309.13|9189.13|10
1652817740000|2022-05-17 20:02:20|9309.78|9189.78|9311.58|9191.58|9311.99|9191.99|9309.73|9189.73|10
1652817750000|2022-05-17 20:02:30|9311.62|9191.62|9315|9195|9315|9195|9311.62|9191.62|10
1652817760000|2022-05-17 20:02:40|9315.6|9195.6|9316.38|9196.38|9316.77|9196.77|9315.45|9195.45|9
1652817770000|2022-05-17 20:02:50|9316.19|9196.19|9317.94|9197.94|9318.21|9198.21|9316.19|9196.19|10
1652817780000|2022-05-17 20:03:00|9318.16|9198.16|9318.3|9198.3|9318.57|9198.57|9317.47|9197.47|10
1652817790000|2022-05-17 20:03:10|9317.35|9197.35|9317.05|9197.05|9317.44|9197.44|9316.93|9196.93|10
1652817800000|2022-05-17 20:03:20|9316.85|9196.85|9316.63|9196.63|9317.06|9197.06|9316.58|9196.58|10
1652817810000|2022-05-17 20:03:30|9317.33|9197.33|9318.23|9198.23|9318.23|9198.23|9316.25|9196.25|10
1652817820000|2022-05-17 20:03:40|9317.56|9197.56|9319.18|9199.18|9319.18|9199.18|9317.56|9197.56|10
1652817830000|2022-05-17 20:03:50|9319.39|9199.39|9318.84|9198.84|9319.74|9199.74|9318.84|9198.84|10
1652817840000|2022-05-17 20:04:00|9319.38|9199.38|9319.8|9199.8|9320.03|9200.03|9318.9|9198.9|10
1652817850000|2022-05-17 20:04:10|9319.73|9199.73|9320.25|9200.25|9320.25|9200.25|9319.73|9199.73|10
1652817860000|2022-05-17 20:04:20|9319.63|9199.63|9319.78|9199.78|9320.05|9200.05|9319.63|9199.63|10
1652817870000|2022-05-17 20:04:30|9319.79|9199.79|9318.68|9198.68|9319.82|9199.82|9318.31|9198.31|10
1652817880000|2022-05-17 20:04:40|9318.4|9198.4|9318.13|9198.13|9318.71|9198.71|9318.01|9198.01|10
1652817890000|2022-05-17 20:04:50|9317.94|9197.94|9316.93|9196.93|9317.94|9197.94|9316.93|9196.93|10
1652817900000|2022-05-17 20:05:00|9316.44|9196.44|9314.44|9194.44|9316.44|9196.44|9314.44|9194.44|10
1652817910000|2022-05-17 20:05:10|9313.49|9193.49|9309.96|9189.96|9313.49|9193.49|9309.96|9189.96|10
1652817920000|2022-05-17 20:05:20|9309.51|9189.51|9307.61|9187.61|9309.51|9189.51|9307.61|9187.61|10
1652817930000|2022-05-17 20:05:30|9307.6|9187.6|9308.06|9188.06|9308.06|9188.06|9307.6|9187.6|9
1652817940000|2022-05-17 20:05:40|9308.12|9188.12|9307.25|9187.25|9308.12|9188.12|9307.14|9187.14|10
1652817950000|2022-05-17 20:05:50|9307.36|9187.36|9307.29|9187.29|9307.49|9187.49|9307.27|9187.27|9
1652817960000|2022-05-17 20:06:00|9307.37|9187.37|9307.21|9187.21|9307.44|9187.44|9307.02|9187.02|9
1652817970000|2022-05-17 20:06:10|9307.2|9187.2|9306.74|9186.74|9307.3|9187.3|9306.42|9186.42|10
1652817980000|2022-05-17 20:06:20|9306.84|9186.84|9306.68|9186.68|9306.99|9186.99|9306.68|9186.68|10
1652817990000|2022-05-17 20:06:30|9306.78|9186.78|9305.25|9185.25|9306.78|9186.78|9305.25|9185.25|9
1652818000000|2022-05-17 20:06:40|9305.03|9185.03|9307.5|9187.5|9307.55|9187.55|9304.87|9184.87|10
1652818010000|2022-05-17 20:06:50|9307.36|9187.36|9310.22|9190.22|9310.46|9190.46|9307.36|9187.36|10
1652818020000|2022-05-17 20:07:00|9310|9190|9312.33|9192.33|9312.33|9192.33|9310|9190|10
1652818030000|2022-05-17 20:07:10|9312.28|9192.28|9314.87|9194.87|9314.87|9194.87|9311.73|9191.73|10
1652818040000|2022-05-17 20:07:20|9314.24|9194.24|9316.63|9196.63|9317.22|9197.22|9314.24|9194.24|10
1652818050000|2022-05-17 20:07:30|9317.35|9197.35|9319.25|9199.25|9319.25|9199.25|9317.11|9197.11|10
1652818060000|2022-05-17 20:07:40|9319.82|9199.82|9320.49|9200.49|9320.49|9200.49|9319.82|9199.82|10
1652818070000|2022-05-17 20:07:50|9320.52|9200.52|9322.76|9202.76|9322.76|9202.76|9320.52|9200.52|10
1652818080000|2022-05-17 20:08:00|9323.19|9203.19|9324.37|9204.37|9324.49|9204.49|9323.19|9203.19|10
1652818090000|2022-05-17 20:08:10|9324.76|9204.76|9325.28|9205.28|9325.69|9205.69|9324.46|9204.46|10
1652818100000|2022-05-17 20:08:20|9325.11|9205.11|9324.82|9204.82|9325.98|9205.98|9323.74|9203.74|9
1652818110000|2022-05-17 20:08:30|9323.06|9203.06|9322.93|9202.93|9324.88|9204.88|9322.93|9202.93|10
1652818120000|2022-05-17 20:08:40|9321.37|9201.37|9316.62|9196.62|9321.37|9201.37|9316.62|9196.62|10
1652818130000|2022-05-17 20:08:50|9315.54|9195.54|9314.5|9194.5|9315.54|9195.54|9314.27|9194.27|9
1652818140000|2022-05-17 20:09:00|9314.25|9194.25|9314.46|9194.46|9315.35|9195.35|9313.71|9193.71|10
1652818150000|2022-05-17 20:09:10|9313.65|9193.65|9313.35|9193.35|9313.9|9193.9|9313.09|9193.09|10
1652818160000|2022-05-17 20:09:20|9313.45|9193.45|9312.33|9192.33|9313.71|9193.71|9312.08|9192.08|10
1652818170000|2022-05-17 20:09:30|9311.6|9191.6|9310.94|9190.94|9311.6|9191.6|9310.61|9190.61|10
1652818180000|2022-05-17 20:09:40|9310.35|9190.35|9310.22|9190.22|9311.03|9191.03|9309.6|9189.6|10
1652818190000|2022-05-17 20:09:50|9311.13|9191.13|9309.37|9189.37|9311.39|9191.39|9308.25|9188.25|8
1652818200000|2022-05-17 20:10:00|9308.41|9188.41|9309.42|9189.42|9309.78|9189.78|9308.41|9188.41|10
1652818210000|2022-05-17 20:10:10|9309.27|9189.27|9309.43|9189.43|9309.69|9189.69|9308.64|9188.64|10
1652818220000|2022-05-17 20:10:20|9307.94|9187.94|9308.26|9188.26|9309.28|9189.28|9307.94|9187.94|10
1652818230000|2022-05-17 20:10:30|9307.85|9187.85|9307.7|9187.7|9308.23|9188.23|9307.64|9187.64|10
1652818240000|2022-05-17 20:10:40|9307.89|9187.89|9308.27|9188.27|9308.35|9188.35|9307.23|9187.23|10
1652818250000|2022-05-17 20:10:50|9308.73|9188.73|9308.29|9188.29|9309.02|9189.02|9308.22|9188.22|10
1652818260000|2022-05-17 20:11:00|9308.6|9188.6|9309.22|9189.22|9309.42|9189.42|9308.42|9188.42|10
1652818270000|2022-05-17 20:11:10|9309.45|9189.45|9308.93|9188.93|9309.45|9189.45|9308.45|9188.45|10
1652818280000|2022-05-17 20:11:20|9308.8|9188.8|9308.67|9188.67|9309.02|9189.02|9308.62|9188.62|9
1652818290000|2022-05-17 20:11:30|9308.71|9188.71|9309.08|9189.08|9309.08|9189.08|9308.69|9188.69|10
1652818300000|2022-05-17 20:11:40|9309.09|9189.09|9309.47|9189.47|9309.47|9189.47|9308.91|9188.91|8
1652818310000|2022-05-17 20:11:50|9309.74|9189.74|9310.02|9190.02|9310.08|9190.08|9309.7|9189.7|10
1652818320000|2022-05-17 20:12:00|9310.06|9190.06|9310.44|9190.44|9310.72|9190.72|9310.06|9190.06|9
1652818330000|2022-05-17 20:12:10|9310.64|9190.64|9312.25|9192.25|9312.25|9192.25|9310.62|9190.62|10
1652818340000|2022-05-17 20:12:20|9312.5|9192.5|9314.14|9194.14|9314.14|9194.14|9312.5|9192.5|10
1652818350000|2022-05-17 20:12:30|9314.08|9194.08|9314.3|9194.3|9314.65|9194.65|9313.64|9193.64|10
1652818360000|2022-05-17 20:12:40|9314.25|9194.25|9314.04|9194.04|9314.32|9194.32|9314.04|9194.04|8
1652818370000|2022-05-17 20:12:50|9313.83|9193.83|9312.82|9192.82|9314.05|9194.05|9312.73|9192.73|9
1652818380000|2022-05-17 20:13:00|9313.06|9193.06|9313.42|9193.42|9313.42|9193.42|9313.06|9193.06|9
1652818390000|2022-05-17 20:13:10|9313.57|9193.57|9314.45|9194.45|9314.67|9194.67|9313.35|9193.35|9
1652818400000|2022-05-17 20:13:20|9314.3|9194.3|9315.47|9195.47|9315.47|9195.47|9314.3|9194.3|10
1652818410000|2022-05-17 20:13:30|9315.16|9195.16|9317.22|9197.22|9317.22|9197.22|9315.16|9195.16|10
1652818420000|2022-05-17 20:13:40|9317.04|9197.04|9317.36|9197.36|9317.52|9197.52|9316.93|9196.93|10
1652818430000|2022-05-17 20:13:50|9317.27|9197.27|9316.29|9196.29|9317.27|9197.27|9316.29|9196.29|10
1652818440000|2022-05-17 20:14:00|9316.56|9196.56|9315.4|9195.4|9316.62|9196.62|9315.33|9195.33|9
1652818450000|2022-05-17 20:14:10|9315.25|9195.25|9313.51|9193.51|9315.25|9195.25|9313.51|9193.51|9
1652818460000|2022-05-17 20:14:20|9312.76|9192.76|9311.83|9191.83|9312.88|9192.88|9311.83|9191.83|9
1652818470000|2022-05-17 20:14:30|9311.56|9191.56|9312.86|9192.86|9312.86|9192.86|9311.39|9191.39|9
1652818480000|2022-05-17 20:14:40|9313.33|9193.33|9314.11|9194.11|9314.29|9194.29|9313.33|9193.33|9
1652818490000|2022-05-17 20:14:50|9314.2|9194.2|9312.75|9192.75|9314.2|9194.2|9312.75|9192.75|9
1652818500000|2022-05-17 20:15:00|9312.66|9192.66|9313.58|9193.58|9313.58|9193.58|9312.54|9192.54|10
1652818510000|2022-05-17 20:15:10|9313.63|9193.63|9314.1|9194.1|9314.1|9194.1|9313.61|9193.61|7
1652818520000|2022-05-17 20:15:20|9314.22|9194.22|9313.87|9193.87|9314.22|9194.22|9313.87|9193.87|10
1652818530000|2022-05-17 20:15:30|9313.61|9193.61|9313.13|9193.13|9313.61|9193.61|9313.02|9193.02|9
1652818540000|2022-05-17 20:15:40|9313.24|9193.24|9313.6|9193.6|9313.71|9193.71|9313.24|9193.24|9
1652818550000|2022-05-17 20:15:50|9313.57|9193.57|9313.61|9193.61|9313.61|9193.61|9313.37|9193.37|10
1652818560000|2022-05-17 20:16:00|9313.54|9193.54|9313.4|9193.4|9313.65|9193.65|9313.4|9193.4|8
1652818570000|2022-05-17 20:16:10|9313.39|9193.39|9313.02|9193.02|9313.41|9193.41|9313.02|9193.02|10
1652818580000|2022-05-17 20:16:20|9312.94|9192.94|9314.04|9194.04|9314.07|9194.07|9312.94|9192.94|9
1652818590000|2022-05-17 20:16:30|9314.41|9194.41|9314.5|9194.5|9315.32|9195.32|9314.41|9194.41|10
1652818600000|2022-05-17 20:16:40|9314.86|9194.86|9315.65|9195.65|9315.65|9195.65|9314.86|9194.86|10
1652818610000|2022-05-17 20:16:50|9316.21|9196.21|9316.44|9196.44|9316.89|9196.89|9316.21|9196.21|10
1652818620000|2022-05-17 20:17:00|9316.41|9196.41|9317.47|9197.47|9317.47|9197.47|9316.41|9196.41|9
1652818630000|2022-05-17 20:17:10|9317.74|9197.74|9318.21|9198.21|9319.09|9199.09|9317.74|9197.74|10
1652818640000|2022-05-17 20:17:20|9318|9198|9319.51|9199.51|9319.51|9199.51|9317.93|9197.93|10
1652818650000|2022-05-17 20:17:30|9319.96|9199.96|9321.18|9201.18|9321.18|9201.18|9319.96|9199.96|10
1652818660000|2022-05-17 20:17:40|9321.24|9201.24|9326.81|9206.81|9326.81|9206.81|9321.24|9201.24|10
1652818670000|2022-05-17 20:17:50|9326.57|9206.57|9328.38|9208.38|9328.53|9208.53|9326.57|9206.57|10
1652818680000|2022-05-17 20:18:00|9328.62|9208.62|9329.59|9209.59|9329.59|9209.59|9328.45|9208.45|9
1652818690000|2022-05-17 20:18:10|9329.47|9209.47|9329.86|9209.86|9330.06|9210.06|9328.79|9208.79|10
1652818700000|2022-05-17 20:18:20|9329.84|9209.84|9329.74|9209.74|9329.97|9209.97|9329.51|9209.51|10
1652818710000|2022-05-17 20:18:30|9329.45|9209.45|9327.74|9207.74|9329.45|9209.45|9327.56|9207.56|10
1652818720000|2022-05-17 20:18:40|9327.63|9207.63|9326.94|9206.94|9328.01|9208.01|9326.64|9206.64|10
1652818730000|2022-05-17 20:18:50|9326.6|9206.6|9326.89|9206.89|9327.23|9207.23|9326.55|9206.55|9
1652818740000|2022-05-17 20:19:00|9327.26|9207.26|9327.4|9207.4|9327.4|9207.4|9326.87|9206.87|10
1652818750000|2022-05-17 20:19:10|9327.44|9207.44|9328.58|9208.58|9328.58|9208.58|9327.1|9207.1|9
1652818760000|2022-05-17 20:19:20|9328.9|9208.9|9329.69|9209.69|9329.69|9209.69|9328.9|9208.9|10
1652818770000|2022-05-17 20:19:30|9329.79|9209.79|9330.92|9210.92|9330.92|9210.92|9329.79|9209.79|9
1652818780000|2022-05-17 20:19:40|9330.98|9210.98|9331.63|9211.63|9331.63|9211.63|9330.98|9210.98|9
1652818790000|2022-05-17 20:19:50|9331.76|9211.76|9332|9212|9332.15|9212.15|9331.56|9211.56|10
1652818800000|2022-05-17 20:20:00|9332.16|9212.16|9332.43|9212.43|9332.66|9212.66|9332.16|9212.16|8
1652818810000|2022-05-17 20:20:10|9332.99|9212.99|9333.17|9213.17|9333.29|9213.29|9332.99|9212.99|8
1652818820000|2022-05-17 20:20:20|9333.28|9213.28|9333.53|9213.53|9333.53|9213.53|9333.22|9213.22|10
1652818830000|2022-05-17 20:20:30|9333.62|9213.62|9332.42|9212.42|9333.62|9213.62|9332.29|9212.29|10
1652818840000|2022-05-17 20:20:40|9332.3|9212.3|9333.7|9213.7|9333.7|9213.7|9332.3|9212.3|10
1652818850000|2022-05-17 20:20:50|9333.79|9213.79|9333.73|9213.73|9333.9|9213.9|9333.73|9213.73|9
1652818860000|2022-05-17 20:21:00|9333.83|9213.83|9333.6|9213.6|9333.85|9213.85|9333.6|9213.6|9
1652818870000|2022-05-17 20:21:10|9333.69|9213.69|9333.26|9213.26|9333.69|9213.69|9333.26|9213.26|9
1652818880000|2022-05-17 20:21:20|9333.23|9213.23|9333|9213|9333.23|9213.23|9333|9213|10
1652818890000|2022-05-17 20:21:30|9332.99|9212.99|9332.34|9212.34|9332.99|9212.99|9332.34|9212.34|5
1652818900000|2022-05-17 20:21:40|9332.1|9212.1|9332|9212|9332.1|9212.1|9331.92|9211.92|9
1652818910000|2022-05-17 20:21:50|9331.57|9211.57|9331.42|9211.42|9331.62|9211.62|9331.39|9211.39|10
1652818920000|2022-05-17 20:22:00|9331.48|9211.48|9332.92|9212.92|9332.92|9212.92|9331.48|9211.48|10
1652818930000|2022-05-17 20:22:10|9332.88|9212.88|9333.58|9213.58|9333.58|9213.58|9332.88|9212.88|9
1652818940000|2022-05-17 20:22:20|9333.94|9213.94|9338.28|9218.28|9338.28|9218.28|9333.94|9213.94|10
1652818950000|2022-05-17 20:22:30|9338.61|9218.61|9341.8|9221.8|9341.8|9221.8|9338.61|9218.61|10
1652818960000|2022-05-17 20:22:40|9341.68|9221.68|9342.92|9222.92|9343.05|9223.05|9341.6|9221.6|10
1652818970000|2022-05-17 20:22:50|9343.28|9223.28|9343.67|9223.67|9344.4|9224.4|9343.28|9223.28|10
1652818980000|2022-05-17 20:23:00|9343.63|9223.63|9343.57|9223.57|9343.95|9223.95|9343.47|9223.47|9
1652818990000|2022-05-17 20:23:10|9343.06|9223.06|9342.67|9222.67|9343.22|9223.22|9342.66|9222.66|10
1652819000000|2022-05-17 20:23:20|9342.63|9222.63|9341.8|9221.8|9342.76|9222.76|9341.4|9221.4|10
1652819010000|2022-05-17 20:23:30|9341.81|9221.81|9342.62|9222.62|9342.62|9222.62|9341.8|9221.8|9
1652819020000|2022-05-17 20:23:40|9343.66|9223.66|9347.63|9227.63|9347.63|9227.63|9343.66|9223.66|10
1652819030000|2022-05-17 20:23:50|9348.05|9228.05|9351.06|9231.06|9351.3|9231.3|9347.3|9227.3|10
1652819040000|2022-05-17 20:24:00|9351.94|9231.94|9353.41|9233.41|9353.86|9233.86|9351.94|9231.94|10
1652819050000|2022-05-17 20:24:10|9355.58|9235.58|9357.18|9237.18|9357.18|9237.18|9355.11|9235.11|10
1652819060000|2022-05-17 20:24:20|9358.28|9238.28|9359.24|9239.24|9359.24|9239.24|9357.89|9237.89|10
1652819070000|2022-05-17 20:24:30|9359.16|9239.16|9358.17|9238.17|9359.16|9239.16|9358.17|9238.17|9
1652819080000|2022-05-17 20:24:40|9358.09|9238.09|9359.72|9239.72|9359.72|9239.72|9357.66|9237.66|10
1652819090000|2022-05-17 20:24:50|9359.08|9239.08|9359.71|9239.71|9359.71|9239.71|9358.79|9238.79|10
1652819100000|2022-05-17 20:25:00|9359.91|9239.91|9361.06|9241.06|9361.09|9241.09|9359.91|9239.91|10
1652819110000|2022-05-17 20:25:10|9361.02|9241.02|9361.71|9241.71|9361.76|9241.76|9360.77|9240.77|10
1652819120000|2022-05-17 20:25:20|9361.75|9241.75|9361.13|9241.13|9361.78|9241.78|9360.96|9240.96|10
1652819130000|2022-05-17 20:25:30|9361.35|9241.35|9361.15|9241.15|9361.62|9241.62|9360.99|9240.99|9
1652819140000|2022-05-17 20:25:40|9361.03|9241.03|9361.41|9241.41|9361.41|9241.41|9360.87|9240.87|10
1652819150000|2022-05-17 20:25:50|9361.42|9241.42|9361.43|9241.43|9361.46|9241.46|9361.14|9241.14|10
1652819160000|2022-05-17 20:26:00|9361.56|9241.56|9362.03|9242.03|9362.22|9242.22|9361.56|9241.56|9
1652819170000|2022-05-17 20:26:10|9362|9242|9362.31|9242.31|9362.53|9242.53|9361.87|9241.87|9
1652819180000|2022-05-17 20:26:20|9362.22|9242.22|9361.92|9241.92|9362.22|9242.22|9361.92|9241.92|9
1652819190000|2022-05-17 20:26:30|9361.24|9241.24|9359.55|9239.55|9361.48|9241.48|9359.55|9239.55|9
1652819200000|2022-05-17 20:26:40|9359.45|9239.45|9358.48|9238.48|9359.45|9239.45|9358.4|9238.4|10
1652819210000|2022-05-17 20:26:50|9358.54|9238.54|9359.63|9239.63|9359.63|9239.63|9357.86|9237.86|9
1652819220000|2022-05-17 20:27:00|9358.96|9238.96|9360.01|9240.01|9360.13|9240.13|9358.96|9238.96|10
1652819230000|2022-05-17 20:27:10|9359.84|9239.84|9360.81|9240.81|9360.81|9240.81|9359.58|9239.58|10
1652819240000|2022-05-17 20:27:20|9361.4|9241.4|9361.31|9241.31|9361.8|9241.8|9360.9|9240.9|10
1652819250000|2022-05-17 20:27:30|9361.27|9241.27|9361.27|9241.27|9361.45|9241.45|9361.19|9241.19|10
1652819260000|2022-05-17 20:27:40|9361.39|9241.39|9361.92|9241.92|9361.92|9241.92|9361.22|9241.22|10
1652819270000|2022-05-17 20:27:50|9362.06|9242.06|9362.66|9242.66|9362.75|9242.75|9362.01|9242.01|9
1652819280000|2022-05-17 20:28:00|9363.08|9243.08|9365.9|9245.9|9365.9|9245.9|9363.08|9243.08|8
1652819290000|2022-05-17 20:28:10|9365.8|9245.8|9363.6|9243.6|9366.14|9246.14|9363.6|9243.6|10
1652819300000|2022-05-17 20:28:20|9363.33|9243.33|9360.04|9240.04|9363.33|9243.33|9360.04|9240.04|10
1652819310000|2022-05-17 20:28:30|9359.89|9239.89|9359.66|9239.66|9360.14|9240.14|9359.54|9239.54|9
1652819320000|2022-05-17 20:28:40|9360.3|9240.3|9361.56|9241.56|9361.56|9241.56|9359.98|9239.98|10
1652819330000|2022-05-17 20:28:50|9361.32|9241.32|9361.65|9241.65|9362.14|9242.14|9361.32|9241.32|10
1652819340000|2022-05-17 20:29:00|9361.67|9241.67|9360.66|9240.66|9361.72|9241.72|9360.66|9240.66|9
1652819350000|2022-05-17 20:29:10|9360.9|9240.9|9359.65|9239.65|9360.9|9240.9|9359.65|9239.65|9
1652819360000|2022-05-17 20:29:20|9359.33|9239.33|9358.71|9238.71|9359.33|9239.33|9358.71|9238.71|10
1652819370000|2022-05-17 20:29:30|9358.87|9238.87|9358.79|9238.79|9358.92|9238.92|9358.64|9238.64|10
1652819380000|2022-05-17 20:29:40|9358.43|9238.43|9357.97|9237.97|9358.53|9238.53|9357.97|9237.97|9
1652819390000|2022-05-17 20:29:50|9357.95|9237.95|9355.5|9235.5|9357.95|9237.95|9355.5|9235.5|8
1652819400000|2022-05-17 20:30:00|9355.78|9235.78|9354.08|9234.08|9355.78|9235.78|9353.51|9233.51|10
1652819410000|2022-05-17 20:30:10|9354|9234|9354.68|9234.68|9354.68|9234.68|9353.96|9233.96|9
1652819420000|2022-05-17 20:30:20|9354.91|9234.91|9354.43|9234.43|9355.25|9235.25|9354.43|9234.43|9
1652819430000|2022-05-17 20:30:30|9354.46|9234.46|9354.91|9234.91|9355.02|9235.02|9354.45|9234.45|10
1652819440000|2022-05-17 20:30:40|9355.07|9235.07|9354.97|9234.97|9355.2|9235.2|9354.85|9234.85|10
1652819450000|2022-05-17 20:30:50|9354.79|9234.79|9354.81|9234.81|9354.96|9234.96|9354.63|9234.63|7
1652819460000|2022-05-17 20:31:00|9354.76|9234.76|9353.17|9233.17|9354.76|9234.76|9353.03|9233.03|10
1652819470000|2022-05-17 20:31:10|9353.22|9233.22|9351.82|9231.82|9353.22|9233.22|9351.82|9231.82|8
1652819480000|2022-05-17 20:31:20|9351.76|9231.76|9347.66|9227.66|9351.76|9231.76|9347.66|9227.66|10
1652819490000|2022-05-17 20:31:30|9347.97|9227.97|9343.61|9223.61|9347.97|9227.97|9343.61|9223.61|10
1652819500000|2022-05-17 20:31:40|9343.31|9223.31|9342.7|9222.7|9343.45|9223.45|9342.7|9222.7|10
1652819510000|2022-05-17 20:31:50|9342.73|9222.73|9344.48|9224.48|9344.48|9224.48|9342.73|9222.73|10
1652819520000|2022-05-17 20:32:00|9344.04|9224.04|9344.77|9224.77|9344.77|9224.77|9343.32|9223.32|10
1652819530000|2022-05-17 20:32:10|9344.81|9224.81|9349.12|9229.12|9349.12|9229.12|9344.81|9224.81|10
1652819540000|2022-05-17 20:32:20|9349.32|9229.32|9351.66|9231.66|9351.87|9231.87|9349.32|9229.32|10
1652819550000|2022-05-17 20:32:30|9351.76|9231.76|9351.92|9231.92|9352.52|9232.52|9351.11|9231.11|10
1652819560000|2022-05-17 20:32:40|9351.7|9231.7|9353.68|9233.68|9353.68|9233.68|9351.57|9231.57|10
1652819570000|2022-05-17 20:32:50|9354.01|9234.01|9356.64|9236.64|9356.64|9236.64|9354.01|9234.01|10
1652819580000|2022-05-17 20:33:00|9357.1|9237.1|9357.34|9237.34|9357.38|9237.38|9356.88|9236.88|10
1652819590000|2022-05-17 20:33:10|9357.57|9237.57|9358.12|9238.12|9358.42|9238.42|9357.57|9237.57|10
1652819600000|2022-05-17 20:33:20|9358.3|9238.3|9358.53|9238.53|9358.74|9238.74|9358.13|9238.13|10
1652819610000|2022-05-17 20:33:30|9358.11|9238.11|9357.85|9237.85|9358.22|9238.22|9357.85|9237.85|10
1652819620000|2022-05-17 20:33:40|9357.71|9237.71|9357.05|9237.05|9357.71|9237.71|9357.03|9237.03|10
1652819630000|2022-05-17 20:33:50|9356.88|9236.88|9357.93|9237.93|9357.95|9237.95|9356.88|9236.88|10
1652819640000|2022-05-17 20:34:00|9357.94|9237.94|9357.88|9237.88|9358.18|9238.18|9357.85|9237.85|9
1652819650000|2022-05-17 20:34:10|9358.08|9238.08|9357.64|9237.64|9358.12|9238.12|9357.56|9237.56|10
1652819660000|2022-05-17 20:34:20|9357.88|9237.88|9358.88|9238.88|9358.99|9238.99|9357.77|9237.77|10
1652819670000|2022-05-17 20:34:30|9358.83|9238.83|9360.88|9240.88|9360.88|9240.88|9358.73|9238.73|10
1652819680000|2022-05-17 20:34:40|9360.9|9240.9|9368.29|9248.29|9368.29|9248.29|9360.9|9240.9|10
1652819690000|2022-05-17 20:34:50|9368.41|9248.41|9368.8|9248.8|9369.13|9249.13|9367.67|9247.67|10
1652819700000|2022-05-17 20:35:00|9368.7|9248.7|9364.4|9244.4|9368.7|9248.7|9364.4|9244.4|10
1652819710000|2022-05-17 20:35:10|9364.43|9244.43|9363.12|9243.12|9364.43|9244.43|9362.39|9242.39|10
1652819720000|2022-05-17 20:35:20|9362.2|9242.2|9362.6|9242.6|9363.12|9243.12|9361.91|9241.91|9
1652819730000|2022-05-17 20:35:30|9362.91|9242.91|9362.97|9242.97|9363.36|9243.36|9362.32|9242.32|10
1652819740000|2022-05-17 20:35:40|9362.98|9242.98|9362.18|9242.18|9362.98|9242.98|9362.12|9242.12|10
1652819750000|2022-05-17 20:35:50|9362.53|9242.53|9364.02|9244.02|9364.02|9244.02|9362.42|9242.42|10
1652819760000|2022-05-17 20:36:00|9364.12|9244.12|9365.09|9245.09|9365.09|9245.09|9364.07|9244.07|10
1652819770000|2022-05-17 20:36:10|9365.35|9245.35|9365.79|9245.79|9365.79|9245.79|9364.95|9244.95|10
1652819780000|2022-05-17 20:36:20|9365.55|9245.55|9366.39|9246.39|9366.39|9246.39|9365.45|9245.45|10
1652819790000|2022-05-17 20:36:30|9366.47|9246.47|9366.41|9246.41|9366.51|9246.51|9366.16|9246.16|10
1652819800000|2022-05-17 20:36:40|9366.48|9246.48|9366.3|9246.3|9366.64|9246.64|9366.1|9246.1|10
1652819810000|2022-05-17 20:36:50|9366.36|9246.36|9366.21|9246.21|9366.74|9246.74|9366.21|9246.21|10
1652819820000|2022-05-17 20:37:00|9366.47|9246.47|9366.79|9246.79|9367.02|9247.02|9366.31|9246.31|8
1652819830000|2022-05-17 20:37:10|9366.82|9246.82|9366.9|9246.9|9367.01|9247.01|9366.77|9246.77|10
1652819840000|2022-05-17 20:37:20|9366.84|9246.84|9367|9247|9367.18|9247.18|9366.82|9246.82|9
1652819850000|2022-05-17 20:37:30|9366.97|9246.97|9366.73|9246.73|9367.04|9247.04|9366.68|9246.68|9
1652819860000|2022-05-17 20:37:40|9366.83|9246.83|9366.95|9246.95|9366.95|9246.95|9366.19|9246.19|10
1652819870000|2022-05-17 20:37:50|9367.01|9247.01|9366.92|9246.92|9367.01|9247.01|9366.3|9246.3|10
1652819880000|2022-05-17 20:38:00|9366.74|9246.74|9367.06|9247.06|9367.18|9247.18|9366.72|9246.72|10
1652819890000|2022-05-17 20:38:10|9367.11|9247.11|9366.61|9246.61|9367.11|9247.11|9366.61|9246.61|9
1652819900000|2022-05-17 20:38:20|9366.68|9246.68|9366.93|9246.93|9366.93|9246.93|9366.53|9246.53|8
1652819910000|2022-05-17 20:38:30|9366.97|9246.97|9366.16|9246.16|9366.97|9246.97|9366.16|9246.16|10
1652819920000|2022-05-17 20:38:40|9365.85|9245.85|9365.95|9245.95|9366.03|9246.03|9365.67|9245.67|9
1652819930000|2022-05-17 20:38:50|9365.84|9245.84|9365.49|9245.49|9366.05|9246.05|9365.49|9245.49|10
1652819940000|2022-05-17 20:39:00|9365.46|9245.46|9365.24|9245.24|9365.55|9245.55|9364.79|9244.79|9
1652819950000|2022-05-17 20:39:10|9365.18|9245.18|9367.38|9247.38|9367.38|9247.38|9365.12|9245.12|9
1652819960000|2022-05-17 20:39:20|9367.75|9247.75|9366.53|9246.53|9368.16|9248.16|9366.53|9246.53|10
1652819970000|2022-05-17 20:39:30|9366.59|9246.59|9365.41|9245.41|9366.65|9246.65|9365.38|9245.38|9
1652819980000|2022-05-17 20:39:40|9365.34|9245.34|9364.73|9244.73|9365.34|9245.34|9364.73|9244.73|9
1652819990000|2022-05-17 20:39:50|9364.69|9244.69|9365.63|9245.63|9365.73|9245.73|9364.69|9244.69|9
1652820000000|2022-05-17 20:40:00|9365.72|9245.72|9365.93|9245.93|9366.16|9246.16|9365.67|9245.67|10
1652820010000|2022-05-17 20:40:10|9366.05|9246.05|9365.36|9245.36|9366.05|9246.05|9365.33|9245.33|9
1652820020000|2022-05-17 20:40:20|9365.37|9245.37|9364.73|9244.73|9365.37|9245.37|9364.73|9244.73|9
1652820030000|2022-05-17 20:40:30|9364.6|9244.6|9364.55|9244.55|9364.71|9244.71|9364.41|9244.41|9
1652820040000|2022-05-17 20:40:40|9364.68|9244.68|9364.3|9244.3|9364.86|9244.86|9364.3|9244.3|9
1652820050000|2022-05-17 20:40:50|9363.6|9243.6|9363.36|9243.36|9363.65|9243.65|9363.28|9243.28|10
1652820060000|2022-05-17 20:41:00|9363.52|9243.52|9363.9|9243.9|9363.99|9243.99|9363.46|9243.46|10
1652820070000|2022-05-17 20:41:10|9363.8|9243.8|9362.97|9242.97|9363.8|9243.8|9362.97|9242.97|10
1652820080000|2022-05-17 20:41:20|9362.83|9242.83|9362.22|9242.22|9362.83|9242.83|9362.08|9242.08|9
1652820090000|2022-05-17 20:41:30|9362.09|9242.09|9361.47|9241.47|9362.25|9242.25|9361.47|9241.47|10
1652820100000|2022-05-17 20:41:40|9361.61|9241.61|9360.95|9240.95|9361.61|9241.61|9360.81|9240.81|9
1652820110000|2022-05-17 20:41:50|9360.93|9240.93|9360.81|9240.81|9361.05|9241.05|9360.81|9240.81|8
1652820120000|2022-05-17 20:42:00|9360.77|9240.77|9360.45|9240.45|9360.8|9240.8|9360.45|9240.45|9
1652820130000|2022-05-17 20:42:10|9360.05|9240.05|9360|9240|9360.05|9240.05|9359.57|9239.57|9
1652820140000|2022-05-17 20:42:20|9359.97|9239.97|9362.01|9242.01|9362.01|9242.01|9359.97|9239.97|10
1652820150000|2022-05-17 20:42:30|9362.39|9242.39|9363.9|9243.9|9363.9|9243.9|9362.39|9242.39|9
1652820160000|2022-05-17 20:42:40|9364.48|9244.48|9366.1|9246.1|9366.21|9246.21|9364.4|9244.4|10
1652820170000|2022-05-17 20:42:50|9366.39|9246.39|9367.26|9247.26|9367.26|9247.26|9366.38|9246.38|9
1652820180000|2022-05-17 20:43:00|9367.31|9247.31|9368.56|9248.56|9368.56|9248.56|9367.31|9247.31|7
1652820190000|2022-05-17 20:43:10|9368.47|9248.47|9368.76|9248.76|9368.78|9248.78|9368.4|9248.4|9
1652820200000|2022-05-17 20:43:20|9368.93|9248.93|9369.6|9249.6|9369.62|9249.62|9368.93|9248.93|9
1652820210000|2022-05-17 20:43:30|9369.67|9249.67|9372.87|9252.87|9372.87|9252.87|9369.67|9249.67|10
1652820220000|2022-05-17 20:43:40|9374.19|9254.19|9375.77|9255.77|9375.77|9255.77|9374.19|9254.19|10
1652820230000|2022-05-17 20:43:50|9375.82|9255.82|9372.74|9252.74|9375.82|9255.82|9372.74|9252.74|10
1652820240000|2022-05-17 20:44:00|9372.96|9252.96|9371.11|9251.11|9372.96|9252.96|9371.11|9251.11|10
1652820250000|2022-05-17 20:44:10|9370.85|9250.85|9370.37|9250.37|9370.95|9250.95|9370.24|9250.24|10
1652820260000|2022-05-17 20:44:20|9370.27|9250.27|9370.47|9250.47|9370.61|9250.61|9370.27|9250.27|10
1652820270000|2022-05-17 20:44:30|9370.67|9250.67|9370.56|9250.56|9370.83|9250.83|9370.56|9250.56|10
1652820280000|2022-05-17 20:44:40|9370.31|9250.31|9370.26|9250.26|9370.4|9250.4|9370.18|9250.18|8
1652820290000|2022-05-17 20:44:50|9370.21|9250.21|9370.88|9250.88|9371.22|9251.22|9370.21|9250.21|9
1652820300000|2022-05-17 20:45:00|9371.07|9251.07|9371.67|9251.67|9371.67|9251.67|9370.54|9250.54|10
1652820310000|2022-05-17 20:45:10|9371.75|9251.75|9370.41|9250.41|9371.75|9251.75|9370.39|9250.39|10
1652820320000|2022-05-17 20:45:20|9370.1|9250.1|9370.73|9250.73|9370.8|9250.8|9370.1|9250.1|10
1652820330000|2022-05-17 20:45:30|9371.04|9251.04|9371.84|9251.84|9371.84|9251.84|9371.04|9251.04|9
1652820340000|2022-05-17 20:45:40|9371.57|9251.57|9372.75|9252.75|9372.75|9252.75|9371.57|9251.57|10
1652820350000|2022-05-17 20:45:50|9372.88|9252.88|9373.7|9253.7|9373.7|9253.7|9372.72|9252.72|10
1652820360000|2022-05-17 20:46:00|9373.63|9253.63|9373.3|9253.3|9373.83|9253.83|9373.3|9253.3|9
1652820370000|2022-05-17 20:46:10|9373.49|9253.49|9373.92|9253.92|9374.13|9254.13|9373.49|9253.49|10
1652820380000|2022-05-17 20:46:20|9374.02|9254.02|9374.87|9254.87|9374.96|9254.96|9373.91|9253.91|10
1652820390000|2022-05-17 20:46:30|9375|9255|9376.24|9256.24|9376.27|9256.27|9375|9255|8
1652820400000|2022-05-17 20:46:40|9376.26|9256.26|9375.5|9255.5|9376.37|9256.37|9375.5|9255.5|10
1652820410000|2022-05-17 20:46:50|9375.32|9255.32|9375.32|9255.32|9375.43|9255.43|9375.32|9255.32|10
1652820420000|2022-05-17 20:47:00|9375.56|9255.56|9374.91|9254.91|9375.59|9255.59|9374.91|9254.91|10
1652820430000|2022-05-17 20:47:10|9374.85|9254.85|9376.46|9256.46|9376.46|9256.46|9374.85|9254.85|10
1652820440000|2022-05-17 20:47:20|9376.48|9256.48|9377.29|9257.29|9377.29|9257.29|9376.48|9256.48|9
1652820450000|2022-05-17 20:47:30|9377.05|9257.05|9376.02|9256.02|9377.05|9257.05|9376.02|9256.02|10
1652820460000|2022-05-17 20:47:40|9375.92|9255.92|9377.52|9257.52|9377.52|9257.52|9375.92|9255.92|10
1652820470000|2022-05-17 20:47:50|9377.57|9257.57|9377.01|9257.01|9377.72|9257.72|9377.01|9257.01|10
1652820480000|2022-05-17 20:48:00|9377.08|9257.08|9376.56|9256.56|9377.14|9257.14|9376.37|9256.37|10
1652820490000|2022-05-17 20:48:10|9376.16|9256.16|9376.44|9256.44|9376.48|9256.48|9376.16|9256.16|10
1652820500000|2022-05-17 20:48:20|9376.29|9256.29|9375.9|9255.9|9376.29|9256.29|9375.9|9255.9|5
1652820510000|2022-05-17 20:48:30|9374.95|9254.95|9373.95|9253.95|9374.95|9254.95|9373.91|9253.91|10
1652820520000|2022-05-17 20:48:40|9374.01|9254.01|9374.66|9254.66|9374.66|9254.66|9374.01|9254.01|9
1652820530000|2022-05-17 20:48:50|9374.95|9254.95|9375.49|9255.49|9375.82|9255.82|9374.95|9254.95|9
1652820540000|2022-05-17 20:49:00|9375.38|9255.38|9375.23|9255.23|9375.72|9255.72|9375.17|9255.17|8
1652820550000|2022-05-17 20:49:10|9375.05|9255.05|9375.23|9255.23|9375.26|9255.26|9374.88|9254.88|8
1652820560000|2022-05-17 20:49:20|9375.25|9255.25|9375.62|9255.62|9375.62|9255.62|9374.92|9254.92|8
1652820570000|2022-05-17 20:49:30|9375.85|9255.85|9374.96|9254.96|9375.85|9255.85|9374.96|9254.96|9
1652820580000|2022-05-17 20:49:40|9375.01|9255.01|9375.39|9255.39|9375.4|9255.4|9374.9|9254.9|10
1652820590000|2022-05-17 20:49:50|9375.44|9255.44|9374.47|9254.47|9375.44|9255.44|9374.47|9254.47|10
1652820600000|2022-05-17 20:50:00|9374.2|9254.2|9373.2|9253.2|9374.61|9254.61|9373.2|9253.2|10
1652820610000|2022-05-17 20:50:10|9373.1|9253.1|9370.9|9250.9|9373.1|9253.1|9370.9|9250.9|10
1652820620000|2022-05-17 20:50:20|9370.92|9250.92|9370.31|9250.31|9371.05|9251.05|9370.31|9250.31|9
1652820630000|2022-05-17 20:50:30|9370.23|9250.23|9370.05|9250.05|9370.23|9250.23|9369.98|9249.98|9
1652820640000|2022-05-17 20:50:40|9369.97|9249.97|9370.47|9250.47|9370.47|9250.47|9369.89|9249.89|8
1652820650000|2022-05-17 20:50:50|9370.6|9250.6|9370.13|9250.13|9370.6|9250.6|9370.13|9250.13|10
1652820660000|2022-05-17 20:51:00|9370.33|9250.33|9367.41|9247.41|9370.33|9250.33|9367.41|9247.41|10
1652820670000|2022-05-17 20:51:10|9367.15|9247.15|9362.3|9242.3|9367.15|9247.15|9362.3|9242.3|10
1652820680000|2022-05-17 20:51:20|9362.1|9242.1|9359.29|9239.29|9362.1|9242.1|9359.01|9239.01|9
1652820690000|2022-05-17 20:51:30|9359.62|9239.62|9361.35|9241.35|9361.42|9241.42|9359.62|9239.62|10
1652820700000|2022-05-17 20:51:40|9360.97|9240.97|9360.49|9240.49|9361.31|9241.31|9360.49|9240.49|10
1652820710000|2022-05-17 20:51:50|9360.5|9240.5|9360.23|9240.23|9360.74|9240.74|9360.11|9240.11|9
1652820720000|2022-05-17 20:52:00|9360.33|9240.33|9359.51|9239.51|9360.33|9240.33|9359.47|9239.47|10
1652820730000|2022-05-17 20:52:10|9359.54|9239.54|9358.34|9238.34|9359.54|9239.54|9358.33|9238.33|10
1652820740000|2022-05-17 20:52:20|9358.24|9238.24|9355.69|9235.69|9358.29|9238.29|9355.69|9235.69|10
1652820750000|2022-05-17 20:52:30|9355.53|9235.53|9355.44|9235.44|9355.71|9235.71|9354.91|9234.91|10
1652820760000|2022-05-17 20:52:40|9355.42|9235.42|9353.58|9233.58|9355.42|9235.42|9353.58|9233.58|10
1652820770000|2022-05-17 20:52:50|9353.56|9233.56|9353.55|9233.55|9354.05|9234.05|9352.81|9232.81|10
1652820780000|2022-05-17 20:53:00|9352.97|9232.97|9354.68|9234.68|9354.76|9234.76|9352.9|9232.9|9
1652820790000|2022-05-17 20:53:10|9354.48|9234.48|9355.42|9235.42|9355.42|9235.42|9353.91|9233.91|10
1652820800000|2022-05-17 20:53:20|9354.89|9234.89|9354.72|9234.72|9355.1|9235.1|9354.64|9234.64|10
1652820810000|2022-05-17 20:53:30|9354.71|9234.71|9354.27|9234.27|9354.71|9234.71|9354.27|9234.27|8
1652820820000|2022-05-17 20:53:40|9354.11|9234.11|9351.67|9231.67|9354.11|9234.11|9351.67|9231.67|10
1652820830000|2022-05-17 20:53:50|9351.98|9231.98|9350.89|9230.89|9352.1|9232.1|9350.89|9230.89|10
1652820840000|2022-05-17 20:54:00|9350.86|9230.86|9350.74|9230.74|9351.26|9231.26|9350.66|9230.66|9
1652820850000|2022-05-17 20:54:10|9350.9|9230.9|9351.31|9231.31|9352.05|9232.05|9350.9|9230.9|9
1652820860000|2022-05-17 20:54:20|9350.94|9230.94|9349|9229|9350.94|9230.94|9348.99|9228.99|10
1652820870000|2022-05-17 20:54:30|9348.51|9228.51|9348.72|9228.72|9349.02|9229.02|9348.11|9228.11|10
1652820880000|2022-05-17 20:54:40|9348.76|9228.76|9347.38|9227.38|9348.85|9228.85|9347.38|9227.38|10
1652820890000|2022-05-17 20:54:50|9347.15|9227.15|9347.37|9227.37|9347.63|9227.63|9346.72|9226.72|10
1652820900000|2022-05-17 20:55:00|9347.52|9227.52|9348.02|9228.02|9348.22|9228.22|9347.47|9227.47|9
1652820910000|2022-05-17 20:55:10|9347.96|9227.96|9346.78|9226.78|9347.96|9227.96|9346.39|9226.39|10
1652820920000|2022-05-17 20:55:20|9346.4|9226.4|9346.49|9226.49|9346.49|9226.49|9345.76|9225.76|7
1652820930000|2022-05-17 20:55:30|9346.35|9226.35|9346.1|9226.1|9346.4|9226.4|9346.03|9226.03|9
1652820940000|2022-05-17 20:55:40|9345.91|9225.91|9345.25|9225.25|9346.08|9226.08|9345.25|9225.25|10
1652820950000|2022-05-17 20:55:50|9345.31|9225.31|9345.95|9225.95|9346.03|9226.03|9345.31|9225.31|10
1652820960000|2022-05-17 20:56:00|9346.15|9226.15|9345|9225|9346.15|9226.15|9344.96|9224.96|10
1652820970000|2022-05-17 20:56:10|9345.21|9225.21|9345.27|9225.27|9345.27|9225.27|9344.8|9224.8|9
1652820980000|2022-05-17 20:56:20|9345.19|9225.19|9344.86|9224.86|9345.27|9225.27|9344.71|9224.71|10
1652820990000|2022-05-17 20:56:30|9344.58|9224.58|9344.18|9224.18|9344.58|9224.58|9344.02|9224.02|10
1652821000000|2022-05-17 20:56:40|9344.58|9224.58|9344.81|9224.81|9344.97|9224.97|9344.58|9224.58|9
1652821010000|2022-05-17 20:56:50|9344.6|9224.6|9343.59|9223.59|9344.62|9224.62|9343.59|9223.59|7
1652821020000|2022-05-17 20:57:00|9344.28|9224.28|9343.6|9223.6|9344.28|9224.28|9343.6|9223.6|10
1652821030000|2022-05-17 20:57:10|9343.68|9223.68|9344.27|9224.27|9344.29|9224.29|9343.58|9223.58|9
1652821040000|2022-05-17 20:57:20|9344.46|9224.46|9344.77|9224.77|9345.44|9225.44|9344.45|9224.45|10
1652821050000|2022-05-17 20:57:30|9344.92|9224.92|9346.65|9226.65|9346.65|9226.65|9344.92|9224.92|10
1652821060000|2022-05-17 20:57:40|9346.71|9226.71|9346.44|9226.44|9346.83|9226.83|9346.44|9226.44|9
1652821070000|2022-05-17 20:57:50|9346.43|9226.43|9346.25|9226.25|9346.87|9226.87|9346.25|9226.25|10
1652821080000|2022-05-17 20:58:00|9346.15|9226.15|9346.2|9226.2|9346.3|9226.3|9345.47|9225.47|10
1652821090000|2022-05-17 20:58:10|9346.36|9226.36|9345.14|9225.14|9347.06|9227.06|9345.14|9225.14|10
1652821100000|2022-05-17 20:58:20|9345.02|9225.02|9340.79|9220.79|9345.02|9225.02|9340.79|9220.79|10
1652821110000|2022-05-17 20:58:30|9339.46|9219.46|9337.14|9217.14|9339.51|9219.51|9337.08|9217.08|10
1652821120000|2022-05-17 20:58:40|9337.09|9217.09|9335.62|9215.62|9337.09|9217.09|9335.62|9215.62|10
1652821130000|2022-05-17 20:58:50|9335.42|9215.42|9335.75|9215.75|9335.82|9215.82|9335.15|9215.15|10
1652821140000|2022-05-17 20:59:00|9335.95|9215.95|9336.79|9216.79|9336.79|9216.79|9335.89|9215.89|10
1652821150000|2022-05-17 20:59:10|9336.99|9216.99|9337.72|9217.72|9337.72|9217.72|9336.94|9216.94|10
1652821160000|2022-05-17 20:59:20|9337.58|9217.58|9337.57|9217.57|9337.86|9217.86|9337.51|9217.51|9
1652821170000|2022-05-17 20:59:30|9337.56|9217.56|9336.7|9216.7|9337.56|9217.56|9336.7|9216.7|10
1652821180000|2022-05-17 20:59:40|9336.71|9216.71|9336.47|9216.47|9336.73|9216.73|9336.44|9216.44|10
1652821190000|2022-05-17 20:59:50|9336.56|9216.56|9334.92|9214.92|9336.56|9216.56|9334.92|9214.92|9
1652821200000|2022-05-17 21:00:00|9334.86|9214.86|9332.54|9212.54|9334.88|9214.88|9332.54|9212.54|10
1652821210000|2022-05-17 21:00:10|9332.29|9212.29|9327.86|9207.86|9332.29|9212.29|9327.86|9207.86|10
1652821220000|2022-05-17 21:00:20|9327.25|9207.25|9326.9|9206.9|9327.55|9207.55|9326.88|9206.88|9
1652821230000|2022-05-17 21:00:30|9326.28|9206.28|9324.56|9204.56|9326.5|9206.5|9324.39|9204.39|10
1652821240000|2022-05-17 21:00:40|9324.59|9204.59|9323.54|9203.54|9324.59|9204.59|9323.54|9203.54|9
1652821250000|2022-05-17 21:00:50|9323.91|9203.91|9324.89|9204.89|9324.97|9204.97|9323.69|9203.69|9
1652821260000|2022-05-17 21:01:00|9324.93|9204.93|9326.04|9206.04|9326.04|9206.04|9324.93|9204.93|10
1652821270000|2022-05-17 21:01:10|9326.47|9206.47|9327.06|9207.06|9327.06|9207.06|9326.47|9206.47|10
1652821280000|2022-05-17 21:01:20|9327.19|9207.19|9327.44|9207.44|9327.68|9207.68|9327.19|9207.19|9
1652821290000|2022-05-17 21:01:30|9327.33|9207.33|9327.34|9207.34|9327.34|9207.34|9326.15|9206.15|10
1652821300000|2022-05-17 21:01:40|9326.91|9206.91|9327.27|9207.27|9327.27|9207.27|9326.55|9206.55|9
1652821310000|2022-05-17 21:01:50|9327.49|9207.49|9328.38|9208.38|9328.38|9208.38|9327.49|9207.49|10
1652821320000|2022-05-17 21:02:00|9328.58|9208.58|9329.05|9209.05|9329.05|9209.05|9328.58|9208.58|9
1652821330000|2022-05-17 21:02:10|9329.06|9209.06|9330.74|9210.74|9330.74|9210.74|9329.06|9209.06|10
1652821340000|2022-05-17 21:02:20|9330.86|9210.86|9332.14|9212.14|9332.14|9212.14|9330.86|9210.86|9
1652821350000|2022-05-17 21:02:30|9332.18|9212.18|9332.63|9212.63|9332.63|9212.63|9332.11|9212.11|9
1652821360000|2022-05-17 21:02:40|9332.62|9212.62|9334.39|9214.39|9334.39|9214.39|9332.62|9212.62|9
1652821370000|2022-05-17 21:02:50|9334.6|9214.6|9337.14|9217.14|9337.14|9217.14|9334.6|9214.6|10
1652821380000|2022-05-17 21:03:00|9337.32|9217.32|9339.58|9219.58|9339.97|9219.97|9337.32|9217.32|10
1652821390000|2022-05-17 21:03:10|9340.05|9220.05|9342.01|9222.01|9342.01|9222.01|9339.54|9219.54|9
1652821400000|2022-05-17 21:03:20|9342.45|9222.45|9344.98|9224.98|9344.98|9224.98|9342.45|9222.45|10
1652821410000|2022-05-17 21:03:30|9345.48|9225.48|9346.37|9226.37|9346.37|9226.37|9344.98|9224.98|10
1652821420000|2022-05-17 21:03:40|9346.68|9226.68|9348.6|9228.6|9348.6|9228.6|9346.68|9226.68|10
1652821430000|2022-05-17 21:03:50|9348.49|9228.49|9349.33|9229.33|9349.36|9229.36|9348.49|9228.49|9
1652821440000|2022-05-17 21:04:00|9349.16|9229.16|9349.56|9229.56|9349.63|9229.63|9349.08|9229.08|9
1652821450000|2022-05-17 21:04:10|9349.7|9229.7|9350.75|9230.75|9353.88|9233.88|9349.32|9229.32|10
1652821460000|2022-05-17 21:04:20|9350.77|9230.77|9350.89|9230.89|9351.25|9231.25|9350.01|9230.01|10
1652821470000|2022-05-17 21:04:30|9350.45|9230.45|9351.86|9231.86|9351.86|9231.86|9350.45|9230.45|10
1652821480000|2022-05-17 21:04:40|9352.12|9232.12|9354.01|9234.01|9354.01|9234.01|9352.12|9232.12|10
1652821490000|2022-05-17 21:04:50|9354.07|9234.07|9354.2|9234.2|9354.74|9234.74|9354.07|9234.07|10
1652821500000|2022-05-17 21:05:00|9354.4|9234.4|9355.57|9235.57|9355.63|9235.63|9354.4|9234.4|10
1652821510000|2022-05-17 21:05:10|9354.67|9234.67|9353.44|9233.44|9355.48|9235.48|9353.44|9233.44|10
1652821520000|2022-05-17 21:05:20|9353.94|9233.94|9353.29|9233.29|9353.94|9233.94|9352.85|9232.85|10
1652821530000|2022-05-17 21:05:30|9354.61|9234.61|9353.99|9233.99|9355.03|9235.03|9353.84|9233.84|10
1652821540000|2022-05-17 21:05:40|9353.89|9233.89|9354.59|9234.59|9354.74|9234.74|9353.89|9233.89|10
1652821550000|2022-05-17 21:05:50|9354.61|9234.61|9355.27|9235.27|9355.27|9235.27|9354.61|9234.61|9
1652821560000|2022-05-17 21:06:00|9355.18|9235.18|9355.39|9235.39|9355.39|9235.39|9354.85|9234.85|10
1652821570000|2022-05-17 21:06:10|9355.33|9235.33|9355.64|9235.64|9356.19|9236.19|9355.33|9235.33|10
1652821580000|2022-05-17 21:06:20|9355.68|9235.68|9356.59|9236.59|9356.59|9236.59|9355.68|9235.68|10
1652821590000|2022-05-17 21:06:30|9356.47|9236.47|9355.09|9235.09|9356.6|9236.6|9355.02|9235.02|10
1652821600000|2022-05-17 21:06:40|9354.63|9234.63|9354.14|9234.14|9354.63|9234.63|9353.72|9233.72|9
1652821610000|2022-05-17 21:06:50|9354.19|9234.19|9353.6|9233.6|9354.48|9234.48|9353.58|9233.58|10
1652821620000|2022-05-17 21:07:00|9353.77|9233.77|9353.05|9233.05|9353.83|9233.83|9353.04|9233.04|9
1652821630000|2022-05-17 21:07:10|9353.04|9233.04|9353.31|9233.31|9353.31|9233.31|9353.04|9233.04|8
1652821640000|2022-05-17 21:07:20|9353.36|9233.36|9353.64|9233.64|9353.65|9233.65|9353.26|9233.26|10
1652821650000|2022-05-17 21:07:30|9353.65|9233.65|9353.84|9233.84|9354.07|9234.07|9353.54|9233.54|9
1652821660000|2022-05-17 21:07:40|9353.86|9233.86|9353.44|9233.44|9353.86|9233.86|9353.22|9233.22|9
1652821670000|2022-05-17 21:07:50|9353.5|9233.5|9353.55|9233.55|9353.71|9233.71|9353.02|9233.02|10
1652821680000|2022-05-17 21:08:00|9353.5|9233.5|9353.32|9233.32|9354|9234|9353.32|9233.32|10
1652821690000|2022-05-17 21:08:10|9353.4|9233.4|9353.58|9233.58|9353.67|9233.67|9353.36|9233.36|10
1652821700000|2022-05-17 21:08:20|9353.97|9233.97|9354.31|9234.31|9354.31|9234.31|9353.97|9233.97|10
1652821710000|2022-05-17 21:08:30|9354.38|9234.38|9354.9|9234.9|9354.9|9234.9|9354.22|9234.22|10
1652821720000|2022-05-17 21:08:40|9355.02|9235.02|9354.76|9234.76|9355.02|9235.02|9354.71|9234.71|9
1652821730000|2022-05-17 21:08:50|9354.72|9234.72|9354.89|9234.89|9354.89|9234.89|9354.72|9234.72|7
1652821740000|2022-05-17 21:09:00|9354.83|9234.83|9355.75|9235.75|9355.75|9235.75|9354.83|9234.83|8
1652821750000|2022-05-17 21:09:10|9355.73|9235.73|9356.04|9236.04|9356.19|9236.19|9355.64|9235.64|9
1652821760000|2022-05-17 21:09:20|9356.14|9236.14|9356.66|9236.66|9356.8|9236.8|9355.98|9235.98|10
1652821770000|2022-05-17 21:09:30|9356.87|9236.87|9356.91|9236.91|9356.91|9236.91|9356.67|9236.67|10
1652821780000|2022-05-17 21:09:40|9357.78|9237.78|9358.19|9238.19|9358.19|9238.19|9357.78|9237.78|9
1652821790000|2022-05-17 21:09:50|9358.21|9238.21|9358.84|9238.84|9358.84|9238.84|9358.18|9238.18|10
1652821800000|2022-05-17 21:10:00|9358.6|9238.6|9357.54|9237.54|9358.64|9238.64|9357.54|9237.54|9
1652821810000|2022-05-17 21:10:10|9357.4|9237.4|9356.31|9236.31|9357.4|9237.4|9356.31|9236.31|10
1652821820000|2022-05-17 21:10:20|9356.33|9236.33|9355.83|9235.83|9356.33|9236.33|9355.76|9235.76|10
1652821830000|2022-05-17 21:10:30|9355.8|9235.8|9355.43|9235.43|9355.8|9235.8|9355.43|9235.43|7
1652821840000|2022-05-17 21:10:40|9355.39|9235.39|9355.38|9235.38|9355.41|9235.41|9355.26|9235.26|9
1652821850000|2022-05-17 21:10:50|9355.39|9235.39|9355.29|9235.29|9355.5|9235.5|9355.28|9235.28|10
1652821860000|2022-05-17 21:11:00|9355.37|9235.37|9355.33|9235.33|9355.37|9235.37|9355.16|9235.16|6
1652821870000|2022-05-17 21:11:10|9355.17|9235.17|9355.59|9235.59|9355.59|9235.59|9355.14|9235.14|9
1652821880000|2022-05-17 21:11:20|9355.32|9235.32|9354.68|9234.68|9355.35|9235.35|9354.68|9234.68|9
1652821890000|2022-05-17 21:11:30|9354.73|9234.73|9355.2|9235.2|9355.2|9235.2|9354.64|9234.64|10
1652821900000|2022-05-17 21:11:40|9355.14|9235.14|9355.23|9235.23|9355.26|9235.26|9355.14|9235.14|8
1652821910000|2022-05-17 21:11:50|9354.83|9234.83|9355.83|9235.83|9355.83|9235.83|9354.81|9234.81|8
1652821920000|2022-05-17 21:12:00|9355.85|9235.85|9355.92|9235.92|9355.93|9235.93|9355.81|9235.81|6
1652821930000|2022-05-17 21:12:10|9355.78|9235.78|9356.23|9236.23|9356.26|9236.26|9355.78|9235.78|9
1652821940000|2022-05-17 21:12:20|9356.17|9236.17|9356.58|9236.58|9356.69|9236.69|9356.17|9236.17|8
1652821950000|2022-05-17 21:12:30|9356.62|9236.62|9356.78|9236.78|9356.78|9236.78|9356.62|9236.62|9
1652821960000|2022-05-17 21:12:40|9356.72|9236.72|9356.55|9236.55|9356.72|9236.72|9356.49|9236.49|10
1652821970000|2022-05-17 21:12:50|9356.72|9236.72|9357.99|9237.99|9357.99|9237.99|9356.72|9236.72|10
1652821980000|2022-05-17 21:13:00|9358.45|9238.45|9359.78|9239.78|9359.78|9239.78|9358.45|9238.45|10
1652821990000|2022-05-17 21:13:10|9359.87|9239.87|9359.93|9239.93|9359.93|9239.93|9359.75|9239.75|8
1652822000000|2022-05-17 21:13:20|9359.9|9239.9|9360.61|9240.61|9360.61|9240.61|9359.9|9239.9|9
1652822010000|2022-05-17 21:13:30|9360.62|9240.62|9361.05|9241.05|9361.45|9241.45|9360.62|9240.62|10
1652822020000|2022-05-17 21:13:40|9361.06|9241.06|9360.93|9240.93|9361.06|9241.06|9360.82|9240.82|8
1652822030000|2022-05-17 21:13:50|9361.05|9241.05|9360.99|9240.99|9361.06|9241.06|9360.94|9240.94|9
1652822040000|2022-05-17 21:14:00|9360.97|9240.97|9361.28|9241.28|9361.44|9241.44|9360.88|9240.88|9
1652822050000|2022-05-17 21:14:10|9361.19|9241.19|9361.29|9241.29|9361.29|9241.29|9361.01|9241.01|9
1652822060000|2022-05-17 21:14:20|9361.46|9241.46|9361.67|9241.67|9361.74|9241.74|9361.36|9241.36|5
1652822070000|2022-05-17 21:14:30|9362.45|9242.45|9362.72|9242.72|9362.72|9242.72|9362.38|9242.38|5
1652822080000|2022-05-17 21:14:40|9362.66|9242.66|9362.96|9242.96|9363.02|9243.02|9362.65|9242.65|9
1652822090000|2022-05-17 21:14:50|9363.11|9243.11|9363.35|9243.35|9363.57|9243.57|9363.11|9243.11|9
1652822100000|2022-05-17 21:15:00|9363.42|9243.42|9363.77|9243.77|9363.79|9243.79|9363.42|9243.42|9
1652822110000|2022-05-17 21:15:10|9363.68|9243.68|9364.22|9244.22|9364.23|9244.23|9363.68|9243.68|10
1652822120000|2022-05-17 21:15:20|9364.16|9244.16|9364.15|9244.15|9364.17|9244.17|9364.05|9244.05|8
1652822130000|2022-05-17 21:15:30|9364.13|9244.13|9363.86|9243.86|9364.13|9244.13|9363.81|9243.81|8
1652822140000|2022-05-17 21:15:40|9364.06|9244.06|9364.18|9244.18|9364.26|9244.26|9363.95|9243.95|8
1652822150000|2022-05-17 21:15:50|9364.22|9244.22|9364.29|9244.29|9364.29|9244.29|9364.15|9244.15|7
1652822160000|2022-05-17 21:16:00|9364.23|9244.23|9364.45|9244.45|9364.45|9244.45|9364.15|9244.15|8
1652822170000|2022-05-17 21:16:10|9364.54|9244.54|9365.22|9245.22|9365.26|9245.26|9364.34|9244.34|10
1652822180000|2022-05-17 21:16:20|9365.21|9245.21|9365.37|9245.37|9365.39|9245.39|9365.21|9245.21|8
1652822190000|2022-05-17 21:16:30|9365.45|9245.45|9365.7|9245.7|9365.7|9245.7|9365.39|9245.39|9
1652822200000|2022-05-17 21:16:40|9365.73|9245.73|9366.48|9246.48|9366.48|9246.48|9365.67|9245.67|9
1652822210000|2022-05-17 21:16:50|9366.4|9246.4|9366.48|9246.48|9366.59|9246.59|9366.36|9246.36|10
1652822220000|2022-05-17 21:17:00|9366.3|9246.3|9366.01|9246.01|9366.39|9246.39|9366.01|9246.01|9
1652822230000|2022-05-17 21:17:10|9366.04|9246.04|9365.43|9245.43|9366.05|9246.05|9365.43|9245.43|10
1652822240000|2022-05-17 21:17:20|9365.42|9245.42|9365.3|9245.3|9365.94|9245.94|9365.3|9245.3|9
1652822250000|2022-05-17 21:17:30|9365.31|9245.31|9365|9245|9365.31|9245.31|9365|9245|9
1652822260000|2022-05-17 21:17:40|9365.25|9245.25|9363.93|9243.93|9365.25|9245.25|9363.93|9243.93|10
1652822270000|2022-05-17 21:17:50|9363.47|9243.47|9362.94|9242.94|9363.47|9243.47|9362.94|9242.94|10
1652822280000|2022-05-17 21:18:00|9362.8|9242.8|9362.37|9242.37|9362.8|9242.8|9362.18|9242.18|10
1652822290000|2022-05-17 21:18:10|9362.72|9242.72|9362.36|9242.36|9362.72|9242.72|9362.31|9242.31|7
1652822300000|2022-05-17 21:18:20|9362.07|9242.07|9362.13|9242.13|9362.26|9242.26|9362.07|9242.07|4
1652822310000|2022-05-17 21:18:30|9362.09|9242.09|9361.73|9241.73|9362.19|9242.19|9361.73|9241.73|8
1652822320000|2022-05-17 21:18:40|9361.72|9241.72|9361.82|9241.82|9361.85|9241.85|9361.7|9241.7|7
1652822330000|2022-05-17 21:18:50|9361.75|9241.75|9361.74|9241.74|9361.85|9241.85|9361.71|9241.71|8
1652822340000|2022-05-17 21:19:00|9361.68|9241.68|9361.65|9241.65|9361.93|9241.93|9361.65|9241.65|9
1652822350000|2022-05-17 21:19:10|9361.53|9241.53|9361.24|9241.24|9361.59|9241.59|9361.24|9241.24|8
1652822360000|2022-05-17 21:19:20|9361.22|9241.22|9360.79|9240.79|9361.22|9241.22|9360.79|9240.79|5
1652822370000|2022-05-17 21:19:30|9360.77|9240.77|9361.02|9241.02|9361.13|9241.13|9360.77|9240.77|10
1652822380000|2022-05-17 21:19:40|9361.07|9241.07|9361.81|9241.81|9361.95|9241.95|9361.05|9241.05|8
1652822390000|2022-05-17 21:19:50|9361.68|9241.68|9362.58|9242.58|9362.58|9242.58|9361.68|9241.68|7
1652822400000|2022-05-17 21:20:00|9362.73|9242.73|9364.28|9244.28|9364.28|9244.28|9362.73|9242.73|10
1652822410000|2022-05-17 21:20:10|9364.64|9244.64|9366.31|9246.31|9366.38|9246.38|9364.41|9244.41|10
1652822420000|2022-05-17 21:20:20|9366.94|9246.94|9367.55|9247.55|9367.55|9247.55|9366.62|9246.62|10
1652822430000|2022-05-17 21:20:30|9367.42|9247.42|9369.34|9249.34|9369.34|9249.34|9367.42|9247.42|8
1652822440000|2022-05-17 21:20:40|9369.38|9249.38|9370.34|9250.34|9370.34|9250.34|9369.38|9249.38|10
1652822450000|2022-05-17 21:20:50|9370.7|9250.7|9370.68|9250.68|9370.7|9250.7|9370.53|9250.53|8
1652822460000|2022-05-17 21:21:00|9370.65|9250.65|9371.42|9251.42|9371.43|9251.43|9370.57|9250.57|9
1652822470000|2022-05-17 21:21:10|9371.45|9251.45|9372.35|9252.35|9372.35|9252.35|9371.45|9251.45|10
1652822480000|2022-05-17 21:21:20|9372.31|9252.31|9373.52|9253.52|9373.64|9253.64|9372.31|9252.31|9
1652822490000|2022-05-17 21:21:30|9373.55|9253.55|9374.13|9254.13|9374.13|9254.13|9373.55|9253.55|8
1652822500000|2022-05-17 21:21:40|9374.19|9254.19|9375.36|9255.36|9375.36|9255.36|9374.19|9254.19|10
1652822510000|2022-05-17 21:21:50|9375.34|9255.34|9375.53|9255.53|9375.53|9255.53|9375.25|9255.25|8
1652822520000|2022-05-17 21:22:00|9375.49|9255.49|9374.99|9254.99|9375.61|9255.61|9374.99|9254.99|9
1652822530000|2022-05-17 21:22:10|9374.81|9254.81|9373.6|9253.6|9374.87|9254.87|9373.6|9253.6|9
1652822540000|2022-05-17 21:22:20|9373.27|9253.27|9372.59|9252.59|9373.47|9253.47|9372.59|9252.59|10
1652822550000|2022-05-17 21:22:30|9373.17|9253.17|9371.97|9251.97|9373.17|9253.17|9371.82|9251.82|10
1652822560000|2022-05-17 21:22:40|9371.96|9251.96|9371.53|9251.53|9371.96|9251.96|9371.53|9251.53|9
1652822570000|2022-05-17 21:22:50|9371.48|9251.48|9371.65|9251.65|9371.66|9251.66|9371.46|9251.46|8
1652822580000|2022-05-17 21:23:00|9371.66|9251.66|9371.86|9251.86|9371.92|9251.92|9371.65|9251.65|7
1652822590000|2022-05-17 21:23:10|9371.85|9251.85|9372.06|9252.06|9372.06|9252.06|9371.75|9251.75|9
1652822600000|2022-05-17 21:23:20|9372.02|9252.02|9372.15|9252.15|9372.23|9252.23|9372.02|9252.02|8
1652822610000|2022-05-17 21:23:30|9372.34|9252.34|9372.18|9252.18|9372.35|9252.35|9372.18|9252.18|6
1652822620000|2022-05-17 21:23:40|9371.76|9251.76|9374.53|9254.53|9374.53|9254.53|9371.76|9251.76|9
1652822630000|2022-05-17 21:23:50|9374.9|9254.9|9379.86|9259.86|9379.86|9259.86|9374.9|9254.9|10
1652822640000|2022-05-17 21:24:00|9379.99|9259.99|9381.94|9261.94|9382.12|9262.12|9379.99|9259.99|9
1652822650000|2022-05-17 21:24:10|9382.06|9262.06|9383.47|9263.47|9383.47|9263.47|9382.06|9262.06|10
1652822660000|2022-05-17 21:24:20|9383.36|9263.36|9383.71|9263.71|9383.8|9263.8|9383.36|9263.36|8
1652822670000|2022-05-17 21:24:30|9383.74|9263.74|9382.09|9262.09|9383.74|9263.74|9382.09|9262.09|9
1652822680000|2022-05-17 21:24:40|9381.39|9261.39|9381.34|9261.34|9381.4|9261.4|9381.1|9261.1|9
1652822690000|2022-05-17 21:24:50|9381.23|9261.23|9380.63|9260.63|9381.23|9261.23|9380.62|9260.62|10
1652822700000|2022-05-17 21:25:00|9380.98|9260.98|9381.52|9261.52|9381.52|9261.52|9380.68|9260.68|9
1652822710000|2022-05-17 21:25:10|9381.51|9261.51|9381.63|9261.63|9381.93|9261.93|9381.36|9261.36|7
1652822720000|2022-05-17 21:25:20|9381.43|9261.43|9381.1|9261.1|9381.43|9261.43|9380.98|9260.98|4
1652822730000|2022-05-17 21:25:30|9381.26|9261.26|9380.99|9260.99|9381.26|9261.26|9380.99|9260.99|5
1652822740000|2022-05-17 21:25:40|9380.94|9260.94|9380.6|9260.6|9380.94|9260.94|9380.56|9260.56|10
1652822750000|2022-05-17 21:25:50|9379.49|9259.49|9379.54|9259.54|9379.76|9259.76|9379.48|9259.48|9
1652822760000|2022-05-17 21:26:00|9379.48|9259.48|9379.58|9259.58|9379.59|9259.59|9379.48|9259.48|8
1652822770000|2022-05-17 21:26:10|9379.53|9259.53|9381.38|9261.38|9381.38|9261.38|9379.37|9259.37|9
1652822780000|2022-05-17 21:26:20|9382.64|9262.64|9383.97|9263.97|9383.97|9263.97|9382.64|9262.64|10
1652822790000|2022-05-17 21:26:30|9384|9264|9383.55|9263.55|9384|9264|9383.53|9263.53|10
1652822800000|2022-05-17 21:26:40|9383.66|9263.66|9383.54|9263.54|9383.66|9263.66|9383.37|9263.37|8
1652822810000|2022-05-17 21:26:50|9383.49|9263.49|9383.93|9263.93|9383.93|9263.93|9383.46|9263.46|7
1652822820000|2022-05-17 21:27:00|9384.05|9264.05|9383.85|9263.85|9384.05|9264.05|9383.43|9263.43|7
1652822830000|2022-05-17 21:27:10|9383.9|9263.9|9383.66|9263.66|9383.9|9263.9|9383.39|9263.39|9
1652822840000|2022-05-17 21:27:20|9383.76|9263.76|9382.61|9262.61|9383.9|9263.9|9382.47|9262.47|10
1652822850000|2022-05-17 21:27:30|9382.72|9262.72|9382.93|9262.93|9382.93|9262.93|9382.72|9262.72|7
1652822860000|2022-05-17 21:27:40|9382.89|9262.89|9383.57|9263.57|9383.57|9263.57|9382.89|9262.89|9
1652822870000|2022-05-17 21:27:50|9383.55|9263.55|9384.14|9264.14|9384.14|9264.14|9383.19|9263.19|9
1652822880000|2022-05-17 21:28:00|9384.13|9264.13|9384.45|9264.45|9384.46|9264.46|9384.13|9264.13|8
1652822890000|2022-05-17 21:28:10|9384.83|9264.83|9385.64|9265.64|9385.64|9265.64|9384.83|9264.83|10
1652822900000|2022-05-17 21:28:20|9385.49|9265.49|9385.66|9265.66|9385.83|9265.83|9385.49|9265.49|10
1652822910000|2022-05-17 21:28:30|9385.4|9265.4|9385.55|9265.55|9385.55|9265.55|9385.11|9265.11|9
1652822920000|2022-05-17 21:28:40|9385.74|9265.74|9384.35|9264.35|9385.74|9265.74|9384.35|9264.35|10
1652822930000|2022-05-17 21:28:50|9384.49|9264.49|9384.35|9264.35|9384.59|9264.59|9384.12|9264.12|9
1652822940000|2022-05-17 21:29:00|9384.08|9264.08|9384.4|9264.4|9384.56|9264.56|9384.08|9264.08|7
1652822950000|2022-05-17 21:29:10|9384.44|9264.44|9385.04|9265.04|9385.04|9265.04|9384.24|9264.24|10
1652822960000|2022-05-17 21:29:20|9384.99|9264.99|9385.01|9265.01|9385.14|9265.14|9384.89|9264.89|9
1652822970000|2022-05-17 21:29:30|9384.94|9264.94|9384.76|9264.76|9385.04|9265.04|9384.62|9264.62|10
1652822980000|2022-05-17 21:29:40|9384.62|9264.62|9384.7|9264.7|9384.94|9264.94|9384.5|9264.5|9
1652822990000|2022-05-17 21:29:50|9384.72|9264.72|9384.7|9264.7|9385.17|9265.17|9384.65|9264.65|9
1652823000000|2022-05-17 21:30:00|9384.94|9264.94|9384.22|9264.22|9385.01|9265.01|9384.22|9264.22|8
1652823010000|2022-05-17 21:30:10|9383.76|9263.76|9383.78|9263.78|9383.81|9263.81|9383.61|9263.61|9
1652823020000|2022-05-17 21:30:20|9383.86|9263.86|9384.45|9264.45|9384.45|9264.45|9383.86|9263.86|5
1652823030000|2022-05-17 21:30:30|9385.02|9265.02|9385.6|9265.6|9385.6|9265.6|9384.99|9264.99|10
1652823040000|2022-05-17 21:30:40|9385.63|9265.63|9386.29|9266.29|9386.29|9266.29|9385.54|9265.54|9
1652823050000|2022-05-17 21:30:50|9386.34|9266.34|9387.45|9267.45|9387.52|9267.52|9386.14|9266.14|9
1652823060000|2022-05-17 21:31:00|9388.06|9268.06|9389.09|9269.09|9389.09|9269.09|9387.82|9267.82|8
1652823070000|2022-05-17 21:31:10|9389.07|9269.07|9390.1|9270.1|9390.66|9270.66|9389.01|9269.01|9
1652823080000|2022-05-17 21:31:20|9391.19|9271.19|9392.7|9272.7|9392.92|9272.92|9391.19|9271.19|9
1652823090000|2022-05-17 21:31:30|9393.5|9273.5|9396.93|9276.93|9396.93|9276.93|9393.5|9273.5|10
1652823100000|2022-05-17 21:31:40|9397.17|9277.17|9398.73|9278.73|9398.73|9278.73|9397.17|9277.17|10
1652823110000|2022-05-17 21:31:50|9398.74|9278.74|9399.24|9279.24|9399.24|9279.24|9398.74|9278.74|8
1652823120000|2022-05-17 21:32:00|9399.93|9279.93|9400.51|9280.51|9400.89|9280.89|9399.93|9279.93|9
1652823130000|2022-05-17 21:32:10|9400.56|9280.56|9400.6|9280.6|9400.6|9280.6|9400.48|9280.48|4
1652823140000|2022-05-17 21:32:20|9400.63|9280.63|9401.95|9281.95|9401.95|9281.95|9400.44|9280.44|8
1652823150000|2022-05-17 21:32:30|9402.25|9282.25|9403.29|9283.29|9403.29|9283.29|9402.25|9282.25|10
1652823160000|2022-05-17 21:32:40|9403.46|9283.46|9403.87|9283.87|9403.87|9283.87|9403.46|9283.46|9
1652823170000|2022-05-17 21:32:50|9403.89|9283.89|9404.08|9284.08|9404.11|9284.11|9403.89|9283.89|9
1652823180000|2022-05-17 21:33:00|9404.34|9284.34|9404.47|9284.47|9404.61|9284.61|9404.23|9284.23|10
1652823190000|2022-05-17 21:33:10|9404.46|9284.46|9404.47|9284.47|9404.76|9284.76|9404.46|9284.46|9
1652823200000|2022-05-17 21:33:20|9404.46|9284.46|9405.48|9285.48|9405.48|9285.48|9404.46|9284.46|8
1652823210000|2022-05-17 21:33:30|9405.5|9285.5|9405.63|9285.63|9405.73|9285.73|9405.45|9285.45|8
1652823220000|2022-05-17 21:33:40|9405.59|9285.59|9407.26|9287.26|9407.26|9287.26|9405.53|9285.53|9
1652823230000|2022-05-17 21:33:50|9407.24|9287.24|9413.08|9293.08|9413.08|9293.08|9407.24|9287.24|10
1652823240000|2022-05-17 21:34:00|9413.1|9293.1|9413.53|9293.53|9413.55|9293.55|9413.1|9293.1|9
1652823250000|2022-05-17 21:34:10|9413.48|9293.48|9413.53|9293.53|9413.66|9293.66|9413.4|9293.4|10
1652823260000|2022-05-17 21:34:20|9413.55|9293.55|9412.8|9292.8|9414.19|9294.19|9412.8|9292.8|10
1652823270000|2022-05-17 21:34:30|9414.35|9294.35|9419.86|9299.86|9419.86|9299.86|9413.9|9293.9|10
1652823280000|2022-05-17 21:34:40|9421.24|9301.24|9428.44|9308.44|9428.44|9308.44|9421.24|9301.24|10
1652823290000|2022-05-17 21:34:50|9428.56|9308.56|9437.89|9317.89|9437.89|9317.89|9428.56|9308.56|10
1652823300000|2022-05-17 21:35:00|9437.94|9317.94|9437.64|9317.64|9439.1|9319.1|9437.16|9317.16|10
1652823310000|2022-05-17 21:35:10|9437.19|9317.19|9435.02|9315.02|9437.19|9317.19|9435.02|9315.02|9
1652823320000|2022-05-17 21:35:20|9435.01|9315.01|9433.16|9313.16|9435.01|9315.01|9432.98|9312.98|10
1652823330000|2022-05-17 21:35:30|9432.73|9312.73|9430.71|9310.71|9432.73|9312.73|9430.71|9310.71|9
1652823340000|2022-05-17 21:35:40|9431.08|9311.08|9432.17|9312.17|9432.39|9312.39|9430.92|9310.92|10
1652823350000|2022-05-17 21:35:50|9432.19|9312.19|9431.67|9311.67|9432.19|9312.19|9431.51|9311.51|10
1652823360000|2022-05-17 21:36:00|9430.72|9310.72|9428.96|9308.96|9430.78|9310.78|9428.96|9308.96|9
1652823370000|2022-05-17 21:36:10|9428.99|9308.99|9428.86|9308.86|9428.99|9308.99|9428.82|9308.82|7
1652823380000|2022-05-17 21:36:20|9428.74|9308.74|9428.93|9308.93|9428.93|9308.93|9428.63|9308.63|8
1652823390000|2022-05-17 21:36:30|9429.06|9309.06|9428.68|9308.68|9429.06|9309.06|9428.61|9308.61|8
1652823400000|2022-05-17 21:36:40|9428.73|9308.73|9428.6|9308.6|9428.77|9308.77|9428.6|9308.6|8
1652823410000|2022-05-17 21:36:50|9428.48|9308.48|9428.47|9308.47|9428.63|9308.63|9428.47|9308.47|5
1652823420000|2022-05-17 21:37:00|9428.55|9308.55|9428.77|9308.77|9428.79|9308.79|9428.47|9308.47|8
1652823430000|2022-05-17 21:37:10|9428.76|9308.76|9427.45|9307.45|9428.76|9308.76|9427.4|9307.4|9
1652823440000|2022-05-17 21:37:20|9427.47|9307.47|9426.95|9306.95|9427.47|9307.47|9426.9|9306.9|9
1652823450000|2022-05-17 21:37:30|9426.97|9306.97|9426.51|9306.51|9426.97|9306.97|9426.51|9306.51|9
1652823460000|2022-05-17 21:37:40|9426.8|9306.8|9427.07|9307.07|9427.22|9307.22|9426.8|9306.8|7
1652823470000|2022-05-17 21:37:50|9427.17|9307.17|9427.68|9307.68|9427.68|9307.68|9427.17|9307.17|10
1652823480000|2022-05-17 21:38:00|9427.54|9307.54|9427.82|9307.82|9427.97|9307.97|9427.54|9307.54|8
1652823490000|2022-05-17 21:38:10|9427.87|9307.87|9429.41|9309.41|9429.43|9309.43|9427.73|9307.73|10
1652823500000|2022-05-17 21:38:20|9429.44|9309.44|9429.71|9309.71|9429.97|9309.97|9429.44|9309.44|8
1652823510000|2022-05-17 21:38:30|9429.77|9309.77|9429.98|9309.98|9429.98|9309.98|9429.61|9309.61|10
1652823520000|2022-05-17 21:38:40|9429.88|9309.88|9430.66|9310.66|9431.09|9311.09|9429.47|9309.47|10
1652823530000|2022-05-17 21:38:50|9430.62|9310.62|9428.69|9308.69|9430.62|9310.62|9428.69|9308.69|10
1652823540000|2022-05-17 21:39:00|9428.72|9308.72|9427.53|9307.53|9428.72|9308.72|9427.53|9307.53|9
1652823550000|2022-05-17 21:39:10|9426.76|9306.76|9424.92|9304.92|9426.76|9306.76|9424.89|9304.89|10
1652823560000|2022-05-17 21:39:20|9424.88|9304.88|9422.6|9302.6|9424.88|9304.88|9422.6|9302.6|10
1652823570000|2022-05-17 21:39:30|9422.19|9302.19|9421.8|9301.8|9422.19|9302.19|9421.71|9301.71|9
1652823580000|2022-05-17 21:39:40|9421.51|9301.51|9421.21|9301.21|9421.51|9301.51|9421.06|9301.06|8
1652823590000|2022-05-17 21:39:50|9421.16|9301.16|9420.98|9300.98|9421.19|9301.19|9420.78|9300.78|10
1652823600000|2022-05-17 21:40:00|9420.96|9300.96|9420.89|9300.89|9421.91|9301.91|9420.89|9300.89|9
1652823610000|2022-05-17 21:40:10|9421.08|9301.08|9420.56|9300.56|9421.37|9301.37|9420.56|9300.56|8
1652823620000|2022-05-17 21:40:20|9420.52|9300.52|9420.29|9300.29|9420.52|9300.52|9420.23|9300.23|9
1652823630000|2022-05-17 21:40:30|9420.18|9300.18|9420.04|9300.04|9420.24|9300.24|9420.04|9300.04|10
1652823640000|2022-05-17 21:40:40|9420.59|9300.59|9420.5|9300.5|9420.79|9300.79|9420.48|9300.48|10
1652823650000|2022-05-17 21:40:50|9420.56|9300.56|9420.58|9300.58|9420.62|9300.62|9420.23|9300.23|10
1652823660000|2022-05-17 21:41:00|9420.45|9300.45|9419.64|9299.64|9420.45|9300.45|9419.45|9299.45|8
1652823670000|2022-05-17 21:41:10|9419.68|9299.68|9419.77|9299.77|9419.8|9299.8|9419.38|9299.38|8
1652823680000|2022-05-17 21:41:20|9419.83|9299.83|9419.72|9299.72|9419.89|9299.89|9419.61|9299.61|10
1652823690000|2022-05-17 21:41:30|9419.94|9299.94|9418.38|9298.38|9419.94|9299.94|9418.38|9298.38|9
1652823700000|2022-05-17 21:41:40|9418.23|9298.23|9420.05|9300.05|9420.05|9300.05|9418.23|9298.23|9
1652823710000|2022-05-17 21:41:50|9420.38|9300.38|9422.25|9302.25|9422.26|9302.26|9420.38|9300.38|8
1652823720000|2022-05-17 21:42:00|9422.6|9302.6|9423.33|9303.33|9423.33|9303.33|9422.6|9302.6|8
1652823730000|2022-05-17 21:42:10|9423.31|9303.31|9424.26|9304.26|9424.34|9304.34|9423.31|9303.31|10
1652823740000|2022-05-17 21:42:20|9424.29|9304.29|9424.68|9304.68|9424.68|9304.68|9424.04|9304.04|10
1652823750000|2022-05-17 21:42:30|9425.08|9305.08|9426.59|9306.59|9426.59|9306.59|9425.08|9305.08|10
1652823760000|2022-05-17 21:42:40|9427.29|9307.29|9429.48|9309.48|9429.48|9309.48|9427.29|9307.29|10
1652823770000|2022-05-17 21:42:50|9430.32|9310.32|9430.71|9310.71|9431.4|9311.4|9430.32|9310.32|10
1652823780000|2022-05-17 21:43:00|9430.61|9310.61|9431.8|9311.8|9431.8|9311.8|9430.61|9310.61|7
1652823790000|2022-05-17 21:43:10|9431.64|9311.64|9432.25|9312.25|9432.3|9312.3|9431.64|9311.64|10
1652823800000|2022-05-17 21:43:20|9432.17|9312.17|9432.02|9312.02|9432.24|9312.24|9431.91|9311.91|8
1652823810000|2022-05-17 21:43:30|9431.98|9311.98|9430.53|9310.53|9431.99|9311.99|9430.53|9310.53|8
1652823820000|2022-05-17 21:43:40|9430.6|9310.6|9431.87|9311.87|9431.91|9311.91|9429.98|9309.98|10
1652823830000|2022-05-17 21:43:50|9431.89|9311.89|9432.43|9312.43|9433.1|9313.1|9431.89|9311.89|9
1652823840000|2022-05-17 21:44:00|9432.08|9312.08|9431.76|9311.76|9432.08|9312.08|9431.76|9311.76|9
1652823850000|2022-05-17 21:44:10|9431.69|9311.69|9432.21|9312.21|9432.34|9312.34|9431.69|9311.69|9
1652823860000|2022-05-17 21:44:20|9432.22|9312.22|9431.85|9311.85|9432.22|9312.22|9431.83|9311.83|10
1652823870000|2022-05-17 21:44:30|9432.17|9312.17|9434.76|9314.76|9434.8|9314.8|9432.17|9312.17|10
1652823880000|2022-05-17 21:44:40|9434.92|9314.92|9436.97|9316.97|9437.24|9317.24|9434.92|9314.92|10
1652823890000|2022-05-17 21:44:50|9438.29|9318.29|9439.5|9319.5|9439.5|9319.5|9438.24|9318.24|10
1652823900000|2022-05-17 21:45:00|9439.74|9319.74|9438.74|9318.74|9440.05|9320.05|9438.74|9318.74|10
1652823910000|2022-05-17 21:45:10|9438.57|9318.57|9438.8|9318.8|9438.81|9318.81|9438.25|9318.25|10
1652823920000|2022-05-17 21:45:20|9438.46|9318.46|9438.06|9318.06|9438.46|9318.46|9438.06|9318.06|8
1652823930000|2022-05-17 21:45:30|9438.09|9318.09|9437.99|9317.99|9438.15|9318.15|9437.74|9317.74|10
1652823940000|2022-05-17 21:45:40|9438.2|9318.2|9438.99|9318.99|9439.04|9319.04|9438.2|9318.2|10
1652823950000|2022-05-17 21:45:50|9439.3|9319.3|9438.47|9318.47|9439.33|9319.33|9438.47|9318.47|8
1652823960000|2022-05-17 21:46:00|9438.36|9318.36|9437.3|9317.3|9438.36|9318.36|9437.3|9317.3|9
1652823970000|2022-05-17 21:46:10|9437.32|9317.32|9437.04|9317.04|9438.06|9318.06|9436.58|9316.58|10
1652823980000|2022-05-17 21:46:20|9436.83|9316.83|9435.45|9315.45|9436.83|9316.83|9435.45|9315.45|10
1652823990000|2022-05-17 21:46:30|9435.43|9315.43|9434.46|9314.46|9435.43|9315.43|9434.46|9314.46|10
1652824000000|2022-05-17 21:46:40|9434.49|9314.49|9430.75|9310.75|9434.51|9314.51|9430.75|9310.75|9
1652824010000|2022-05-17 21:46:50|9430.7|9310.7|9430.02|9310.02|9430.7|9310.7|9430.02|9310.02|7
1652824020000|2022-05-17 21:47:00|9430.05|9310.05|9429.56|9309.56|9430.08|9310.08|9429.56|9309.56|9
1652824030000|2022-05-17 21:47:10|9429.55|9309.55|9428.8|9308.8|9429.55|9309.55|9428.8|9308.8|9
1652824040000|2022-05-17 21:47:20|9428.89|9308.89|9429.34|9309.34|9429.38|9309.38|9428.76|9308.76|10
1652824050000|2022-05-17 21:47:30|9429.44|9309.44|9429.59|9309.59|9429.86|9309.86|9429.39|9309.39|10
1652824060000|2022-05-17 21:47:40|9429.81|9309.81|9432.39|9312.39|9432.39|9312.39|9429.76|9309.76|10
1652824070000|2022-05-17 21:47:50|9433.13|9313.13|9440.78|9320.78|9440.78|9320.78|9433.13|9313.13|10
1652824080000|2022-05-17 21:48:00|9440.67|9320.67|9440.05|9320.05|9441.21|9321.21|9440.05|9320.05|10
1652824090000|2022-05-17 21:48:10|9439.96|9319.96|9440.46|9320.46|9440.88|9320.88|9439.96|9319.96|8
1652824100000|2022-05-17 21:48:20|9440.54|9320.54|9440.07|9320.07|9440.68|9320.68|9440.07|9320.07|8
1652824110000|2022-05-17 21:48:30|9440.04|9320.04|9441.24|9321.24|9441.24|9321.24|9439.54|9319.54|10
1652824120000|2022-05-17 21:48:40|9440.54|9320.54|9438.39|9318.39|9440.54|9320.54|9438.39|9318.39|10
1652824130000|2022-05-17 21:48:50|9437.96|9317.96|9438.1|9318.1|9438.2|9318.2|9437.76|9317.76|10
1652824140000|2022-05-17 21:49:00|9438.22|9318.22|9438.8|9318.8|9438.8|9318.8|9438.22|9318.22|9
1652824150000|2022-05-17 21:49:10|9438.83|9318.83|9439.47|9319.47|9439.67|9319.67|9438.83|9318.83|10
1652824160000|2022-05-17 21:49:20|9439.78|9319.78|9440.17|9320.17|9440.27|9320.27|9439.78|9319.78|10
1652824170000|2022-05-17 21:49:30|9440.38|9320.38|9440.48|9320.48|9440.85|9320.85|9440.37|9320.37|10
1652824180000|2022-05-17 21:49:40|9440.54|9320.54|9440.4|9320.4|9440.9|9320.9|9440.33|9320.33|10
1652824190000|2022-05-17 21:49:50|9440.44|9320.44|9439.98|9319.98|9440.44|9320.44|9439.83|9319.83|10
1652824200000|2022-05-17 21:50:00|9440.02|9320.02|9440.09|9320.09|9440.33|9320.33|9439.87|9319.87|10
1652824210000|2022-05-17 21:50:10|9439.81|9319.81|9440.09|9320.09|9440.15|9320.15|9439.81|9319.81|10
1652824220000|2022-05-17 21:50:20|9440.13|9320.13|9440.81|9320.81|9440.81|9320.81|9439.99|9319.99|9
1652824230000|2022-05-17 21:50:30|9440.86|9320.86|9441.15|9321.15|9441.2|9321.2|9440.75|9320.75|9
1652824240000|2022-05-17 21:50:40|9441.11|9321.11|9441.7|9321.7|9442.24|9322.24|9441.11|9321.11|8
1652824250000|2022-05-17 21:50:50|9441.68|9321.68|9442.06|9322.06|9442.2|9322.2|9441.68|9321.68|10
1652824260000|2022-05-17 21:51:00|9442.17|9322.17|9441.99|9321.99|9442.27|9322.27|9441.98|9321.98|9
1652824270000|2022-05-17 21:51:10|9441.92|9321.92|9441.62|9321.62|9441.92|9321.92|9441.62|9321.62|8
1652824280000|2022-05-17 21:51:20|9441.49|9321.49|9441.32|9321.32|9441.49|9321.49|9441.04|9321.04|9
1652824290000|2022-05-17 21:51:30|9441.15|9321.15|9441.3|9321.3|9441.3|9321.3|9441.03|9321.03|10
1652824300000|2022-05-17 21:51:40|9441.38|9321.38|9441.27|9321.27|9441.42|9321.42|9441.03|9321.03|9
1652824310000|2022-05-17 21:51:50|9441.16|9321.16|9441.17|9321.17|9441.22|9321.22|9441.11|9321.11|8
1652824320000|2022-05-17 21:52:00|9441.72|9321.72|9441.32|9321.32|9441.72|9321.72|9441.32|9321.32|7
1652824330000|2022-05-17 21:52:10|9441.24|9321.24|9441.26|9321.26|9441.54|9321.54|9440.95|9320.95|9
1652824340000|2022-05-17 21:52:20|9440.9|9320.9|9441.49|9321.49|9441.52|9321.52|9440.9|9320.9|10
1652824350000|2022-05-17 21:52:30|9441.78|9321.78|9442.15|9322.15|9442.15|9322.15|9441.47|9321.47|8
1652824360000|2022-05-17 21:52:40|9442.24|9322.24|9442.92|9322.92|9442.92|9322.92|9442.21|9322.21|8
1652824370000|2022-05-17 21:52:50|9443.19|9323.19|9443.18|9323.18|9443.46|9323.46|9443.1|9323.1|8
1652824380000|2022-05-17 21:53:00|9443.29|9323.29|9443.51|9323.51|9443.51|9323.51|9443.29|9323.29|9
1652824390000|2022-05-17 21:53:10|9443.52|9323.52|9445.97|9325.97|9445.97|9325.97|9443.44|9323.44|10
1652824400000|2022-05-17 21:53:20|9446.28|9326.28|9449.22|9329.22|9449.22|9329.22|9446.28|9326.28|10
1652824410000|2022-05-17 21:53:30|9450.02|9330.02|9456.05|9336.05|9456.05|9336.05|9450.02|9330.02|10
1652824420000|2022-05-17 21:53:40|9456.5|9336.5|9462.61|9342.61|9462.61|9342.61|9456.5|9336.5|10
1652824430000|2022-05-17 21:53:50|9462.99|9342.99|9466.64|9346.64|9466.64|9346.64|9462.99|9342.99|10
1652824440000|2022-05-17 21:54:00|9466.39|9346.39|9470.31|9350.31|9470.31|9350.31|9466.39|9346.39|10
1652824450000|2022-05-17 21:54:10|9469.74|9349.74|9468.99|9348.99|9469.74|9349.74|9468.65|9348.65|10
1652824460000|2022-05-17 21:54:20|9469.15|9349.15|9470.99|9350.99|9470.99|9350.99|9468.64|9348.64|9
1652824470000|2022-05-17 21:54:30|9471.77|9351.77|9484.4|9364.4|9489.16|9369.16|9471.77|9351.77|10
1652824480000|2022-05-17 21:54:40|9492.93|9372.93|9489.15|9369.15|9493.19|9373.19|9489.15|9369.15|10
1652824490000|2022-05-17 21:54:50|9489.43|9369.43|9481.91|9361.91|9489.43|9369.43|9481.91|9361.91|10
1652824500000|2022-05-17 21:55:00|9482.51|9362.51|9481.72|9361.72|9483.25|9363.25|9481.72|9361.72|10
1652824510000|2022-05-17 21:55:10|9482.89|9362.89|9487.64|9367.64|9487.65|9367.65|9482.89|9362.89|10
1652824520000|2022-05-17 21:55:20|9487.8|9367.8|9490|9370|9490|9370|9487.8|9367.8|9
1652824530000|2022-05-17 21:55:30|9490.32|9370.32|9492.14|9372.14|9492.14|9372.14|9490.32|9370.32|10
1652824540000|2022-05-17 21:55:40|9492.21|9372.21|9492.46|9372.46|9492.58|9372.58|9490.91|9370.91|9
1652824550000|2022-05-17 21:55:50|9492.56|9372.56|9491.12|9371.12|9492.56|9372.56|9491.12|9371.12|10
1652824560000|2022-05-17 21:56:00|9491.06|9371.06|9491.7|9371.7|9491.7|9371.7|9491.06|9371.06|10
1652824570000|2022-05-17 21:56:10|9491.8|9371.8|9491.18|9371.18|9491.8|9371.8|9491.12|9371.12|10
1652824580000|2022-05-17 21:56:20|9491.22|9371.22|9491.79|9371.79|9491.88|9371.88|9491.06|9371.06|10
1652824590000|2022-05-17 21:56:30|9492.32|9372.32|9494.68|9374.68|9495.19|9375.19|9492.32|9372.32|10
1652824600000|2022-05-17 21:56:40|9494.8|9374.8|9494.21|9374.21|9494.8|9374.8|9493.82|9373.82|10
1652824610000|2022-05-17 21:56:50|9494.55|9374.55|9493.35|9373.35|9494.57|9374.57|9493.35|9373.35|10
1652824620000|2022-05-17 21:57:00|9492.9|9372.9|9491.82|9371.82|9493.27|9373.27|9491.82|9371.82|10
1652824630000|2022-05-17 21:57:10|9491.58|9371.58|9492.53|9372.53|9492.91|9372.91|9491.58|9371.58|10
1652824640000|2022-05-17 21:57:20|9492.79|9372.79|9493.1|9373.1|9493.71|9373.71|9492.79|9372.79|10
1652824650000|2022-05-17 21:57:30|9492.8|9372.8|9493.76|9373.76|9493.76|9373.76|9492.65|9372.65|10
1652824660000|2022-05-17 21:57:40|9494.06|9374.06|9495.03|9375.03|9495.34|9375.34|9494.06|9374.06|9
1652824670000|2022-05-17 21:57:50|9494.87|9374.87|9495.07|9375.07|9495.25|9375.25|9494.77|9374.77|10
1652824680000|2022-05-17 21:58:00|9494.55|9374.55|9492.19|9372.19|9494.55|9374.55|9492.19|9372.19|10
1652824690000|2022-05-17 21:58:10|9492.04|9372.04|9490.32|9370.32|9492.04|9372.04|9489.31|9369.31|10
1652824700000|2022-05-17 21:58:20|9490.15|9370.15|9489.37|9369.37|9490.15|9370.15|9488.48|9368.48|10
1652824710000|2022-05-17 21:58:30|9489.21|9369.21|9485.25|9365.25|9489.21|9369.21|9485.25|9365.25|10
1652824720000|2022-05-17 21:58:40|9485.09|9365.09|9483.49|9363.49|9485.09|9365.09|9483.11|9363.11|10
1652824730000|2022-05-17 21:58:50|9483.03|9363.03|9482.21|9362.21|9483.03|9363.03|9482.21|9362.21|9
1652824740000|2022-05-17 21:59:00|9482.25|9362.25|9482.17|9362.17|9483.17|9363.17|9482.17|9362.17|10
1652824750000|2022-05-17 21:59:10|9482.08|9362.08|9481.84|9361.84|9482.69|9362.69|9481.05|9361.05|10
1652824760000|2022-05-17 21:59:20|9481.43|9361.43|9479.89|9359.89|9481.43|9361.43|9479.42|9359.42|10
1652824770000|2022-05-17 21:59:30|9479.94|9359.94|9481.79|9361.79|9481.79|9361.79|9479.94|9359.94|10
1652824780000|2022-05-17 21:59:40|9481.94|9361.94|9482.82|9362.82|9483.16|9363.16|9481.59|9361.59|10
1652824790000|2022-05-17 21:59:50|9482.49|9362.49|9483.2|9363.2|9483.2|9363.2|9482.44|9362.44|10
1652824800000|2022-05-17 22:00:00|9483.16|9363.16|9487.01|9367.01|9487.32|9367.32|9483.16|9363.16|10
1652824810000|2022-05-17 22:00:10|9487.08|9367.08|9489.24|9369.24|9489.24|9369.24|9486.97|9366.97|9
1652824820000|2022-05-17 22:00:20|9490.07|9370.07|9491.6|9371.6|9491.73|9371.73|9489.94|9369.94|10
1652824830000|2022-05-17 22:00:30|9491.51|9371.51|9493.88|9373.88|9494.13|9374.13|9491.51|9371.51|10
1652824840000|2022-05-17 22:00:40|9493.86|9373.86|9496.11|9376.11|9496.15|9376.15|9493.86|9373.86|10
1652824850000|2022-05-17 22:00:50|9495.98|9375.98|9496.3|9376.3|9496.96|9376.96|9495.98|9375.98|10
1652824860000|2022-05-17 22:01:00|9496.43|9376.43|9497.17|9377.17|9497.43|9377.43|9496.07|9376.07|10
1652824870000|2022-05-17 22:01:10|9497.29|9377.29|9495.73|9375.73|9497.29|9377.29|9495.63|9375.63|10
1652824880000|2022-05-17 22:01:20|9495.83|9375.83|9492.69|9372.69|9495.83|9375.83|9492.69|9372.69|10
1652824890000|2022-05-17 22:01:30|9493.6|9373.6|9489.71|9369.71|9493.6|9373.6|9489.71|9369.71|10
1652824900000|2022-05-17 22:01:40|9489.81|9369.81|9488.27|9368.27|9489.81|9369.81|9487.61|9367.61|10
1652824910000|2022-05-17 22:01:50|9488.39|9368.39|9484.9|9364.9|9488.39|9368.39|9484.9|9364.9|10
1652824920000|2022-05-17 22:02:00|9484.29|9364.29|9484.78|9364.78|9484.78|9364.78|9483.4|9363.4|10
1652824930000|2022-05-17 22:02:10|9485.09|9365.09|9483.44|9363.44|9485.09|9365.09|9483.44|9363.44|10
1652824940000|2022-05-17 22:02:20|9484.03|9364.03|9481.75|9361.75|9484.03|9364.03|9481.75|9361.75|10
1652824950000|2022-05-17 22:02:30|9481.49|9361.49|9480.58|9360.58|9482.26|9362.26|9480.51|9360.51|10
1652824960000|2022-05-17 22:02:40|9480.57|9360.57|9480.57|9360.57|9480.61|9360.61|9480.09|9360.09|10
1652824970000|2022-05-17 22:02:50|9480.36|9360.36|9480.99|9360.99|9480.99|9360.99|9480.36|9360.36|10
1652824980000|2022-05-17 22:03:00|9480.96|9360.96|9480.46|9360.46|9480.96|9360.96|9480.2|9360.2|10
1652824990000|2022-05-17 22:03:10|9480.44|9360.44|9481.22|9361.22|9481.22|9361.22|9480.44|9360.44|10
1652825000000|2022-05-17 22:03:20|9481.27|9361.27|9481.33|9361.33|9481.33|9361.33|9481.02|9361.02|9
1652825010000|2022-05-17 22:03:30|9481.44|9361.44|9481.32|9361.32|9481.44|9361.44|9481.23|9361.23|10
1652825020000|2022-05-17 22:03:40|9481.06|9361.06|9481.25|9361.25|9481.8|9361.8|9481.06|9361.06|10
1652825030000|2022-05-17 22:03:50|9480.99|9360.99|9481.22|9361.22|9481.59|9361.59|9480.71|9360.71|10
1652825040000|2022-05-17 22:04:00|9481.97|9361.97|9481.47|9361.47|9483.37|9363.37|9481.43|9361.43|10
1652825050000|2022-05-17 22:04:10|9481.22|9361.22|9483.1|9363.1|9483.1|9363.1|9481|9361|10
1652825060000|2022-05-17 22:04:20|9483.17|9363.17|9484.94|9364.94|9484.98|9364.98|9483.17|9363.17|10
1652825070000|2022-05-17 22:04:30|9485.21|9365.21|9481.82|9361.82|9485.21|9365.21|9481.82|9361.82|10
1652825080000|2022-05-17 22:04:40|9481.55|9361.55|9480.68|9360.68|9481.91|9361.91|9480.45|9360.45|10
1652825090000|2022-05-17 22:04:50|9481.56|9361.56|9481.47|9361.47|9482.09|9362.09|9481.02|9361.02|9
1652825100000|2022-05-17 22:05:00|9481.45|9361.45|9481.29|9361.29|9482.19|9362.19|9481.03|9361.03|10
1652825110000|2022-05-17 22:05:10|9481.28|9361.28|9481.28|9361.28|9481.28|9361.28|9480.51|9360.51|9
1652825120000|2022-05-17 22:05:20|9480.66|9360.66|9481.14|9361.14|9482.32|9362.32|9480.66|9360.66|10
1652825130000|2022-05-17 22:05:30|9482.07|9362.07|9484.61|9364.61|9484.61|9364.61|9481.83|9361.83|10
1652825140000|2022-05-17 22:05:40|9485.39|9365.39|9486.31|9366.31|9486.35|9366.35|9485.11|9365.11|10
1652825150000|2022-05-17 22:05:50|9486.1|9366.1|9487.62|9367.62|9487.62|9367.62|9485.98|9365.98|9
1652825160000|2022-05-17 22:06:00|9487.46|9367.46|9488.59|9368.59|9488.59|9368.59|9486.43|9366.43|10
1652825170000|2022-05-17 22:06:10|9489.58|9369.58|9491.02|9371.02|9491.02|9371.02|9489.58|9369.58|10
1652825180000|2022-05-17 22:06:20|9490.67|9370.67|9491.3|9371.3|9491.64|9371.64|9490.67|9370.67|10
1652825190000|2022-05-17 22:06:30|9491.64|9371.64|9492.56|9372.56|9492.56|9372.56|9491.17|9371.17|10
1652825200000|2022-05-17 22:06:40|9492.84|9372.84|9492.05|9372.05|9492.84|9372.84|9491.53|9371.53|9
1652825210000|2022-05-17 22:06:50|9491.54|9371.54|9494.19|9374.19|9494.61|9374.61|9491.54|9371.54|10
1652825220000|2022-05-17 22:07:00|9494.52|9374.52|9493.85|9373.85|9495.07|9375.07|9493.85|9373.85|10
1652825230000|2022-05-17 22:07:10|9494.24|9374.24|9495.88|9375.88|9496.05|9376.05|9494.19|9374.19|10
1652825240000|2022-05-17 22:07:20|9495.86|9375.86|9495.18|9375.18|9496.54|9376.54|9495.18|9375.18|10
1652825250000|2022-05-17 22:07:30|9495.1|9375.1|9497.14|9377.14|9497.14|9377.14|9494.47|9374.47|10
1652825260000|2022-05-17 22:07:40|9497.02|9377.02|9497.48|9377.48|9498.9|9378.9|9497.02|9377.02|10
1652825270000|2022-05-17 22:07:50|9497.53|9377.53|9498.51|9378.51|9498.6|9378.6|9497.53|9377.53|10
1652825280000|2022-05-17 22:08:00|9498.96|9378.96|9504.12|9384.12|9504.12|9384.12|9498.96|9378.96|9
1652825290000|2022-05-17 22:08:10|9505.56|9385.56|9507.59|9387.59|9509.43|9389.43|9505.56|9385.56|10
1652825300000|2022-05-17 22:08:20|9506.05|9386.05|9506.31|9386.31|9506.31|9386.31|9504.27|9384.27|10
1652825310000|2022-05-17 22:08:30|9505.87|9385.87|9505.54|9385.54|9506.43|9386.43|9505.06|9385.06|10
1652825320000|2022-05-17 22:08:40|9505.51|9385.51|9504.59|9384.59|9505.51|9385.51|9504.08|9384.08|10
1652825330000|2022-05-17 22:08:50|9504.92|9384.92|9505.75|9385.75|9505.82|9385.82|9504.78|9384.78|10
1652825340000|2022-05-17 22:09:00|9505.35|9385.35|9505.14|9385.14|9505.35|9385.35|9504.94|9384.94|10
1652825350000|2022-05-17 22:09:10|9504.67|9384.67|9504.38|9384.38|9505.35|9385.35|9503.83|9383.83|10
1652825360000|2022-05-17 22:09:20|9503.81|9383.81|9503.41|9383.41|9504.42|9384.42|9503.21|9383.21|9
1652825370000|2022-05-17 22:09:30|9503.37|9383.37|9500.66|9380.66|9503.37|9383.37|9500.66|9380.66|10
1652825380000|2022-05-17 22:09:40|9500.34|9380.34|9500.32|9380.32|9500.62|9380.62|9500.19|9380.19|9
1652825390000|2022-05-17 22:09:50|9500.43|9380.43|9501.93|9381.93|9501.93|9381.93|9500.02|9380.02|10
1652825400000|2022-05-17 22:10:00|9502.29|9382.29|9502.66|9382.66|9503.73|9383.73|9502.29|9382.29|10
1652825410000|2022-05-17 22:10:10|9502.48|9382.48|9502.95|9382.95|9503.49|9383.49|9502.48|9382.48|10
1652825420000|2022-05-17 22:10:20|9503.06|9383.06|9503.18|9383.18|9503.55|9383.55|9503.02|9383.02|10
1652825430000|2022-05-17 22:10:30|9503.38|9383.38|9502.37|9382.37|9503.38|9383.38|9502.18|9382.18|10
1652825440000|2022-05-17 22:10:40|9502.21|9382.21|9502.71|9382.71|9502.88|9382.88|9502.07|9382.07|9
1652825450000|2022-05-17 22:10:50|9502.84|9382.84|9503.79|9383.79|9503.9|9383.9|9502.84|9382.84|10
1652825460000|2022-05-17 22:11:00|9503.56|9383.56|9502.8|9382.8|9503.74|9383.74|9502.8|9382.8|10
1652825470000|2022-05-17 22:11:10|9503.47|9383.47|9502.2|9382.2|9503.47|9383.47|9502.08|9382.08|8
1652825480000|2022-05-17 22:11:20|9502.26|9382.26|9502.86|9382.86|9503.32|9383.32|9502.26|9382.26|10
1652825490000|2022-05-17 22:11:30|9502.81|9382.81|9503.26|9383.26|9503.26|9383.26|9502.81|9382.81|10
1652825500000|2022-05-17 22:11:40|9503.41|9383.41|9502.76|9382.76|9503.41|9383.41|9502.76|9382.76|10
1652825510000|2022-05-17 22:11:50|9502.28|9382.28|9501.08|9381.08|9502.5|9382.5|9501.08|9381.08|9
1652825520000|2022-05-17 22:12:00|9501.17|9381.17|9499.68|9379.68|9501.4|9381.4|9499.68|9379.68|10
1652825530000|2022-05-17 22:12:10|9499.36|9379.36|9496.87|9376.87|9499.51|9379.51|9496.87|9376.87|10
1652825540000|2022-05-17 22:12:20|9496.58|9376.58|9495.6|9375.6|9496.58|9376.58|9495.56|9375.56|10
1652825550000|2022-05-17 22:12:30|9495.86|9375.86|9496.96|9376.96|9496.96|9376.96|9495.81|9375.81|10
1652825560000|2022-05-17 22:12:40|9497.04|9377.04|9500.42|9380.42|9500.42|9380.42|9497.04|9377.04|10
1652825570000|2022-05-17 22:12:50|9500.44|9380.44|9501.24|9381.24|9501.28|9381.28|9500.44|9380.44|10
1652825580000|2022-05-17 22:13:00|9501.3|9381.3|9505.57|9385.57|9505.57|9385.57|9501.19|9381.19|10
1652825590000|2022-05-17 22:13:10|9505.41|9385.41|9505.65|9385.65|9505.67|9385.67|9505.02|9385.02|9
1652825600000|2022-05-17 22:13:20|9505.9|9385.9|9507.5|9387.5|9507.51|9387.51|9505.9|9385.9|10
1652825610000|2022-05-17 22:13:30|9506.89|9386.89|9504.14|9384.14|9506.89|9386.89|9504.14|9384.14|10
1652825620000|2022-05-17 22:13:40|9504.11|9384.11|9501.68|9381.68|9504.11|9384.11|9501.68|9381.68|10
1652825630000|2022-05-17 22:13:50|9501.23|9381.23|9499.24|9379.24|9501.26|9381.26|9499.24|9379.24|10
1652825640000|2022-05-17 22:14:00|9499.16|9379.16|9498.94|9378.94|9499.16|9379.16|9498.83|9378.83|9
1652825650000|2022-05-17 22:14:10|9498.91|9378.91|9498.42|9378.42|9498.91|9378.91|9498.16|9378.16|7
1652825660000|2022-05-17 22:14:20|9498.32|9378.32|9496.64|9376.64|9498.36|9378.36|9496.64|9376.64|10
1652825670000|2022-05-17 22:14:30|9495.62|9375.62|9495.24|9375.24|9495.67|9375.67|9495.2|9375.2|10
1652825680000|2022-05-17 22:14:40|9494.17|9374.17|9494.49|9374.49|9494.49|9374.49|9493.7|9373.7|10
1652825690000|2022-05-17 22:14:50|9494.63|9374.63|9494.12|9374.12|9494.63|9374.63|9493.89|9373.89|10
1652825700000|2022-05-17 22:15:00|9493.84|9373.84|9491.87|9371.87|9493.89|9373.89|9491.87|9371.87|10
1652825710000|2022-05-17 22:15:10|9491.2|9371.2|9491.88|9371.88|9491.88|9371.88|9491.08|9371.08|10
1652825720000|2022-05-17 22:15:20|9491.91|9371.91|9490.73|9370.73|9492.09|9372.09|9490.73|9370.73|10
1652825730000|2022-05-17 22:15:30|9490.49|9370.49|9489.1|9369.1|9490.52|9370.52|9489.1|9369.1|10
1652825740000|2022-05-17 22:15:40|9489.12|9369.12|9488.45|9368.45|9489.78|9369.78|9488.12|9368.12|10
1652825750000|2022-05-17 22:15:50|9488.15|9368.15|9486.63|9366.63|9488.15|9368.15|9486.63|9366.63|8
1652825760000|2022-05-17 22:16:00|9486.37|9366.37|9484.59|9364.59|9486.37|9366.37|9484.47|9364.47|10
1652825770000|2022-05-17 22:16:10|9484.34|9364.34|9482.8|9362.8|9484.34|9364.34|9482.8|9362.8|10
1652825780000|2022-05-17 22:16:20|9482.77|9362.77|9481.63|9361.63|9483.04|9363.04|9481.48|9361.48|10
1652825790000|2022-05-17 22:16:30|9481.36|9361.36|9481.55|9361.55|9481.59|9361.59|9481.03|9361.03|10
1652825800000|2022-05-17 22:16:40|9481.53|9361.53|9477.53|9357.53|9481.53|9361.53|9477.53|9357.53|10
1652825810000|2022-05-17 22:16:50|9478.08|9358.08|9476.81|9356.81|9478.08|9358.08|9476.28|9356.28|10
1652825820000|2022-05-17 22:17:00|9475.82|9355.82|9477.43|9357.43|9477.43|9357.43|9475.75|9355.75|9
1652825830000|2022-05-17 22:17:10|9477.48|9357.48|9476.66|9356.66|9477.81|9357.81|9476.66|9356.66|10
1652825840000|2022-05-17 22:17:20|9476.85|9356.85|9478.12|9358.12|9478.12|9358.12|9476.85|9356.85|10
1652825850000|2022-05-17 22:17:30|9477.73|9357.73|9477.61|9357.61|9478.07|9358.07|9477.38|9357.38|10
1652825860000|2022-05-17 22:17:40|9478.25|9358.25|9477.67|9357.67|9478.61|9358.61|9477.3|9357.3|10
1652825870000|2022-05-17 22:17:50|9477.63|9357.63|9477.87|9357.87|9478.08|9358.08|9477.25|9357.25|10
1652825880000|2022-05-17 22:18:00|9477.59|9357.59|9475.76|9355.76|9477.59|9357.59|9475.46|9355.46|9
1652825890000|2022-05-17 22:18:10|9475.69|9355.69|9475.46|9355.46|9476.34|9356.34|9475.24|9355.24|10
1652825900000|2022-05-17 22:18:20|9474.95|9354.95|9472.62|9352.62|9474.95|9354.95|9472.62|9352.62|10
1652825910000|2022-05-17 22:18:30|9472.13|9352.13|9471.65|9351.65|9472.42|9352.42|9471.65|9351.65|9
1652825920000|2022-05-17 22:18:40|9471.57|9351.57|9471.13|9351.13|9471.7|9351.7|9470.75|9350.75|10
1652825930000|2022-05-17 22:18:50|9471.1|9351.1|9470.95|9350.95|9471.1|9351.1|9470.26|9350.26|9
1652825940000|2022-05-17 22:19:00|9471.53|9351.53|9472.77|9352.77|9472.77|9352.77|9470.39|9350.39|10
1652825950000|2022-05-17 22:19:10|9471.41|9351.41|9473.55|9353.55|9473.55|9353.55|9471.41|9351.41|9
1652825960000|2022-05-17 22:19:20|9473.79|9353.79|9474.85|9354.85|9474.88|9354.88|9473.79|9353.79|10
1652825970000|2022-05-17 22:19:30|9474.92|9354.92|9475.87|9355.87|9475.87|9355.87|9474.92|9354.92|10
1652825980000|2022-05-17 22:19:40|9475.78|9355.78|9476.01|9356.01|9476.23|9356.23|9475.68|9355.68|10
1652825990000|2022-05-17 22:19:50|9476.13|9356.13|9477.14|9357.14|9477.3|9357.3|9476.05|9356.05|10
1652826000000|2022-05-17 22:20:00|9476.88|9356.88|9476.16|9356.16|9476.88|9356.88|9476.08|9356.08|10
1652826010000|2022-05-17 22:20:10|9476.64|9356.64|9475.76|9355.76|9476.64|9356.64|9475.48|9355.48|10
1652826020000|2022-05-17 22:20:20|9475.46|9355.46|9474.84|9354.84|9475.88|9355.88|9474.84|9354.84|10
1652826030000|2022-05-17 22:20:30|9474.6|9354.6|9475.7|9355.7|9475.7|9355.7|9474.6|9354.6|10
1652826040000|2022-05-17 22:20:40|9475.71|9355.71|9472.48|9352.48|9476.37|9356.37|9472.48|9352.48|9
1652826050000|2022-05-17 22:20:50|9471.5|9351.5|9470.81|9350.81|9472.4|9352.4|9469.35|9349.35|10
1652826060000|2022-05-17 22:21:00|9468.95|9348.95|9469|9349|9469.19|9349.19|9467.91|9347.91|10
1652826070000|2022-05-17 22:21:10|9469.33|9349.33|9466.42|9346.42|9470.32|9350.32|9466.42|9346.42|10
1652826080000|2022-05-17 22:21:20|9466.11|9346.11|9464.63|9344.63|9466.11|9346.11|9463.82|9343.82|10
1652826090000|2022-05-17 22:21:30|9465.61|9345.61|9463.53|9343.53|9465.81|9345.81|9463.53|9343.53|10
1652826100000|2022-05-17 22:21:40|9463.65|9343.65|9461.94|9341.94|9463.65|9343.65|9461.86|9341.86|10
1652826110000|2022-05-17 22:21:50|9461.92|9341.92|9461.89|9341.89|9462.76|9342.76|9461.45|9341.45|10
1652826120000|2022-05-17 22:22:00|9461.79|9341.79|9463.3|9343.3|9463.3|9343.3|9461.79|9341.79|9
1652826130000|2022-05-17 22:22:10|9463.23|9343.23|9462.32|9342.32|9463.65|9343.65|9461.87|9341.87|10
1652826140000|2022-05-17 22:22:20|9462.29|9342.29|9464.09|9344.09|9464.41|9344.41|9461.79|9341.79|10
1652826150000|2022-05-17 22:22:30|9463.81|9343.81|9463.97|9343.97|9464.91|9344.91|9463.81|9343.81|10
1652826160000|2022-05-17 22:22:40|9464.38|9344.38|9463.41|9343.41|9464.5|9344.5|9463.26|9343.26|10
1652826170000|2022-05-17 22:22:50|9463.2|9343.2|9462.17|9342.17|9463.2|9343.2|9462.17|9342.17|10
1652826180000|2022-05-17 22:23:00|9462.93|9342.93|9459.87|9339.87|9462.93|9342.93|9459.87|9339.87|10
1652826190000|2022-05-17 22:23:10|9459.8|9339.8|9458.65|9338.65|9459.8|9339.8|9458.63|9338.63|10
1652826200000|2022-05-17 22:23:20|9458.56|9338.56|9459.27|9339.27|9460.12|9340.12|9458.42|9338.42|9
1652826210000|2022-05-17 22:23:30|9459.31|9339.31|9460.33|9340.33|9460.33|9340.33|9459.31|9339.31|10
1652826220000|2022-05-17 22:23:40|9460.47|9340.47|9459.53|9339.53|9460.65|9340.65|9459.53|9339.53|10
1652826230000|2022-05-17 22:23:50|9459.59|9339.59|9459.41|9339.41|9459.71|9339.71|9459.18|9339.18|10
1652826240000|2022-05-17 22:24:00|9459.36|9339.36|9459.41|9339.41|9459.51|9339.51|9459.24|9339.24|8
1652826250000|2022-05-17 22:24:10|9459.4|9339.4|9459.51|9339.51|9459.81|9339.81|9459.23|9339.23|10
1652826260000|2022-05-17 22:24:20|9459.67|9339.67|9458.93|9338.93|9459.67|9339.67|9458.89|9338.89|10
1652826270000|2022-05-17 22:24:30|9458.78|9338.78|9458.5|9338.5|9458.78|9338.78|9458.33|9338.33|8
1652826280000|2022-05-17 22:24:40|9458.51|9338.51|9457.52|9337.52|9458.51|9338.51|9457.52|9337.52|8
1652826290000|2022-05-17 22:24:50|9457.49|9337.49|9456.88|9336.88|9457.49|9337.49|9456.8|9336.8|7
1652826300000|2022-05-17 22:25:00|9456.56|9336.56|9455.68|9335.68|9456.67|9336.67|9455.68|9335.68|10
1652826310000|2022-05-17 22:25:10|9455.83|9335.83|9452.76|9332.76|9455.83|9335.83|9452.76|9332.76|9
1652826320000|2022-05-17 22:25:20|9452.73|9332.73|9452.78|9332.78|9452.85|9332.85|9452.54|9332.54|9
1652826330000|2022-05-17 22:25:30|9452.85|9332.85|9453.45|9333.45|9453.47|9333.47|9452.82|9332.82|9
1652826340000|2022-05-17 22:25:40|9453.64|9333.64|9453.22|9333.22|9453.64|9333.64|9453.17|9333.17|8
1652826350000|2022-05-17 22:25:50|9453.15|9333.15|9452.52|9332.52|9453.15|9333.15|9452.52|9332.52|8
1652826360000|2022-05-17 22:26:00|9451.92|9331.92|9451.6|9331.6|9451.92|9331.92|9451.46|9331.46|10
1652826370000|2022-05-17 22:26:10|9451.56|9331.56|9449.9|9329.9|9451.56|9331.56|9449.9|9329.9|10
1652826380000|2022-05-17 22:26:20|9449.26|9329.26|9448.35|9328.35|9449.26|9329.26|9448.35|9328.35|10
1652826390000|2022-05-17 22:26:30|9448.12|9328.12|9449.12|9329.12|9449.19|9329.19|9448.12|9328.12|10
1652826400000|2022-05-17 22:26:40|9449.37|9329.37|9451.62|9331.62|9451.85|9331.85|9449.31|9329.31|9
1652826410000|2022-05-17 22:26:50|9451.61|9331.61|9451.01|9331.01|9451.62|9331.62|9451.01|9331.01|10
1652826420000|2022-05-17 22:27:00|9451.49|9331.49|9451.53|9331.53|9451.53|9331.53|9451|9331|10
1652826430000|2022-05-17 22:27:10|9451.5|9331.5|9451.78|9331.78|9451.78|9331.78|9451.49|9331.49|7
1652826440000|2022-05-17 22:27:20|9451.77|9331.77|9451.99|9331.99|9452.28|9332.28|9451.74|9331.74|9
1652826450000|2022-05-17 22:27:30|9452.08|9332.08|9451.88|9331.88|9452.12|9332.12|9451.88|9331.88|8
1652826460000|2022-05-17 22:27:40|9451.96|9331.96|9451.39|9331.39|9452.14|9332.14|9451.39|9331.39|9
1652826470000|2022-05-17 22:27:50|9451.15|9331.15|9450.8|9330.8|9451.15|9331.15|9450.78|9330.78|10
1652826480000|2022-05-17 22:28:00|9450.68|9330.68|9451.22|9331.22|9451.22|9331.22|9450.65|9330.65|8
1652826490000|2022-05-17 22:28:10|9451.26|9331.26|9453.05|9333.05|9453.08|9333.08|9451.26|9331.26|8
1652826500000|2022-05-17 22:28:20|9453.2|9333.2|9453.45|9333.45|9453.58|9333.58|9453.2|9333.2|9
1652826510000|2022-05-17 22:28:30|9454.08|9334.08|9454.34|9334.34|9454.52|9334.52|9453.87|9333.87|10
1652826520000|2022-05-17 22:28:40|9454.62|9334.62|9454.75|9334.75|9455.06|9335.06|9454.53|9334.53|10
1652826530000|2022-05-17 22:28:50|9454.67|9334.67|9454.44|9334.44|9454.79|9334.79|9454.44|9334.44|9
1652826540000|2022-05-17 22:29:00|9454.4|9334.4|9454.61|9334.61|9454.67|9334.67|9454.4|9334.4|8
1652826550000|2022-05-17 22:29:10|9454.66|9334.66|9454.09|9334.09|9455.22|9335.22|9454.09|9334.09|10
1652826560000|2022-05-17 22:29:20|9453.97|9333.97|9452.86|9332.86|9453.97|9333.97|9452.86|9332.86|8
1652826570000|2022-05-17 22:29:30|9452.71|9332.71|9452.58|9332.58|9453.1|9333.1|9452.58|9332.58|10
1652826580000|2022-05-17 22:29:40|9452.54|9332.54|9452.81|9332.81|9452.86|9332.86|9452.54|9332.54|9
1652826590000|2022-05-17 22:29:50|9452.82|9332.82|9452.83|9332.83|9453.21|9333.21|9452.49|9332.49|10
1652826600000|2022-05-17 22:30:00|9452.82|9332.82|9453.18|9333.18|9453.52|9333.52|9452.82|9332.82|10
1652826610000|2022-05-17 22:30:10|9453.19|9333.19|9453.22|9333.22|9453.91|9333.91|9453.19|9333.19|10
1652826620000|2022-05-17 22:30:20|9453.39|9333.39|9453.44|9333.44|9453.52|9333.52|9453.18|9333.18|10
1652826630000|2022-05-17 22:30:30|9453.53|9333.53|9453.12|9333.12|9453.53|9333.53|9453.12|9333.12|6
1652826640000|2022-05-17 22:30:40|9453.17|9333.17|9452.05|9332.05|9453.18|9333.18|9452.05|9332.05|7
1652826650000|2022-05-17 22:30:50|9452.06|9332.06|9450.29|9330.29|9452.06|9332.06|9450.29|9330.29|10
1652826660000|2022-05-17 22:31:00|9450.5|9330.5|9446.04|9326.04|9450.5|9330.5|9446.04|9326.04|10
1652826670000|2022-05-17 22:31:10|9445.76|9325.76|9445.89|9325.89|9446.38|9326.38|9445.67|9325.67|8
1652826680000|2022-05-17 22:31:20|9445.84|9325.84|9445.07|9325.07|9445.9|9325.9|9445|9325|9
1652826690000|2022-05-17 22:31:30|9444.88|9324.88|9446.56|9326.56|9446.56|9326.56|9444.8|9324.8|10
1652826700000|2022-05-17 22:31:40|9446.57|9326.57|9444.28|9324.28|9446.57|9326.57|9444.28|9324.28|10
1652826710000|2022-05-17 22:31:50|9444|9324|9442|9322|9444|9324|9442|9322|10
1652826720000|2022-05-17 22:32:00|9441.78|9321.78|9440.76|9320.76|9442.05|9322.05|9440.76|9320.76|10
1652826730000|2022-05-17 22:32:10|9440.72|9320.72|9439.76|9319.76|9440.72|9320.72|9439.76|9319.76|10
1652826740000|2022-05-17 22:32:20|9439.95|9319.95|9441.05|9321.05|9441.05|9321.05|9439.54|9319.54|10
1652826750000|2022-05-17 22:32:30|9440.89|9320.89|9441.9|9321.9|9441.9|9321.9|9440.85|9320.85|9
1652826760000|2022-05-17 22:32:40|9441.83|9321.83|9443.64|9323.64|9443.64|9323.64|9441.75|9321.75|9
1652826770000|2022-05-17 22:32:50|9443.94|9323.94|9445.73|9325.73|9445.85|9325.85|9443.91|9323.91|10
1652826780000|2022-05-17 22:33:00|9445.66|9325.66|9446.49|9326.49|9446.56|9326.56|9445.66|9325.66|9
1652826790000|2022-05-17 22:33:10|9446.41|9326.41|9446.14|9326.14|9446.43|9326.43|9446.11|9326.11|10
1652826800000|2022-05-17 22:33:20|9446.09|9326.09|9445.26|9325.26|9446.09|9326.09|9445.26|9325.26|10
1652826810000|2022-05-17 22:33:30|9445.17|9325.17|9445.09|9325.09|9445.44|9325.44|9445.09|9325.09|10
1652826820000|2022-05-17 22:33:40|9445.01|9325.01|9443.41|9323.41|9445.01|9325.01|9443.41|9323.41|10
1652826830000|2022-05-17 22:33:50|9443.15|9323.15|9442.79|9322.79|9443.3|9323.3|9442.79|9322.79|10
1652826840000|2022-05-17 22:34:00|9442.53|9322.53|9441.82|9321.82|9442.72|9322.72|9441.82|9321.82|9
1652826850000|2022-05-17 22:34:10|9441.78|9321.78|9440.71|9320.71|9441.86|9321.86|9440.71|9320.71|10
1652826860000|2022-05-17 22:34:20|9440.51|9320.51|9439.42|9319.42|9440.51|9320.51|9439.42|9319.42|9
1652826870000|2022-05-17 22:34:30|9439.16|9319.16|9435.71|9315.71|9439.16|9319.16|9435.68|9315.68|10
1652826880000|2022-05-17 22:34:40|9434.95|9314.95|9433.15|9313.15|9434.95|9314.95|9433.15|9313.15|7
1652826890000|2022-05-17 22:34:50|9433.83|9313.83|9434.1|9314.1|9434.37|9314.37|9433.3|9313.3|10
1652826900000|2022-05-17 22:35:00|9434.03|9314.03|9429.86|9309.86|9434.03|9314.03|9429.86|9309.86|10
1652826910000|2022-05-17 22:35:10|9429.82|9309.82|9426.98|9306.98|9429.82|9309.82|9426.98|9306.98|10
1652826920000|2022-05-17 22:35:20|9426.87|9306.87|9423.22|9303.22|9426.96|9306.96|9423.22|9303.22|10
1652826930000|2022-05-17 22:35:30|9422.91|9302.91|9421.25|9301.25|9422.91|9302.91|9420.86|9300.86|10
1652826940000|2022-05-17 22:35:40|9421.56|9301.56|9420.96|9300.96|9421.57|9301.57|9420.96|9300.96|9
1652826950000|2022-05-17 22:35:50|9421.34|9301.34|9419.49|9299.49|9421.85|9301.85|9418.85|9298.85|9
1652826960000|2022-05-17 22:36:00|9419.12|9299.12|9422.51|9302.51|9422.51|9302.51|9418.79|9298.79|10
1652826970000|2022-05-17 22:36:10|9422.6|9302.6|9423.82|9303.82|9423.82|9303.82|9422.32|9302.32|10
1652826980000|2022-05-17 22:36:20|9424.13|9304.13|9425.3|9305.3|9425.3|9305.3|9423.74|9303.74|9
1652826990000|2022-05-17 22:36:30|9424.95|9304.95|9425.7|9305.7|9426.08|9306.08|9424.89|9304.89|10
1652827000000|2022-05-17 22:36:40|9425.75|9305.75|9425.63|9305.63|9425.9|9305.9|9425.26|9305.26|7
1652827010000|2022-05-17 22:36:50|9425.67|9305.67|9425.83|9305.83|9426.49|9306.49|9425.67|9305.67|10
1652827020000|2022-05-17 22:37:00|9426.31|9306.31|9426.7|9306.7|9426.7|9306.7|9425.73|9305.73|10
1652827030000|2022-05-17 22:37:10|9426.85|9306.85|9427.62|9307.62|9427.62|9307.62|9426.78|9306.78|9
1652827040000|2022-05-17 22:37:20|9427.74|9307.74|9427.94|9307.94|9427.94|9307.94|9427.39|9307.39|9
1652827050000|2022-05-17 22:37:30|9427.69|9307.69|9428.5|9308.5|9428.5|9308.5|9427.61|9307.61|8
1652827060000|2022-05-17 22:37:40|9428.97|9308.97|9428.34|9308.34|9429.39|9309.39|9428.34|9308.34|9
1652827070000|2022-05-17 22:37:50|9429.69|9309.69|9432.46|9312.46|9433.2|9313.2|9428.91|9308.91|10
1652827080000|2022-05-17 22:38:00|9432.74|9312.74|9433.55|9313.55|9434.16|9314.16|9432.74|9312.74|10
1652827090000|2022-05-17 22:38:10|9433.49|9313.49|9434.28|9314.28|9434.32|9314.32|9433.49|9313.49|10
1652827100000|2022-05-17 22:38:20|9434.35|9314.35|9435.27|9315.27|9435.85|9315.85|9434.35|9314.35|9
1652827110000|2022-05-17 22:38:30|9435.48|9315.48|9436.14|9316.14|9436.14|9316.14|9435.4|9315.4|10
1652827120000|2022-05-17 22:38:40|9436.21|9316.21|9435.64|9315.64|9436.21|9316.21|9435.63|9315.63|10
1652827130000|2022-05-17 22:38:50|9435.66|9315.66|9435.3|9315.3|9435.66|9315.66|9435.21|9315.21|10
1652827140000|2022-05-17 22:39:00|9435.45|9315.45|9435.45|9315.45|9435.61|9315.61|9435.31|9315.31|8
1652827150000|2022-05-17 22:39:10|9434.96|9314.96|9434.55|9314.55|9434.96|9314.96|9434.53|9314.53|9
1652827160000|2022-05-17 22:39:20|9434.54|9314.54|9433.78|9313.78|9434.54|9314.54|9433.78|9313.78|7
1652827170000|2022-05-17 22:39:30|9433.8|9313.8|9432.27|9312.27|9433.8|9313.8|9432.27|9312.27|10
1652827180000|2022-05-17 22:39:40|9432.33|9312.33|9432.83|9312.83|9432.83|9312.83|9432.14|9312.14|10
1652827190000|2022-05-17 22:39:50|9433.12|9313.12|9435.57|9315.57|9435.64|9315.64|9433.12|9313.12|10
1652827200000|2022-05-17 22:40:00|9435.58|9315.58|9435.46|9315.46|9435.58|9315.58|9435.2|9315.2|10
1652827210000|2022-05-17 22:40:10|9435.55|9315.55|9435.73|9315.73|9436.22|9316.22|9435.46|9315.46|10
1652827220000|2022-05-17 22:40:20|9435.28|9315.28|9434.83|9314.83|9435.28|9315.28|9434.68|9314.68|10
1652827230000|2022-05-17 22:40:30|9434.61|9314.61|9435.2|9315.2|9435.21|9315.21|9434.58|9314.58|9
1652827240000|2022-05-17 22:40:40|9435.3|9315.3|9434.62|9314.62|9435.36|9315.36|9434.42|9314.42|10
1652827250000|2022-05-17 22:40:50|9434.22|9314.22|9433.71|9313.71|9434.22|9314.22|9433.71|9313.71|10
1652827260000|2022-05-17 22:41:00|9433.72|9313.72|9434.35|9314.35|9434.35|9314.35|9433.62|9313.62|10
1652827270000|2022-05-17 22:41:10|9434.49|9314.49|9434.32|9314.32|9434.49|9314.49|9434.23|9314.23|8
1652827280000|2022-05-17 22:41:20|9434.15|9314.15|9434.27|9314.27|9434.27|9314.27|9434.15|9314.15|7
1652827290000|2022-05-17 22:41:30|9433.87|9313.87|9431.88|9311.88|9433.98|9313.98|9431.88|9311.88|9
1652827300000|2022-05-17 22:41:40|9431.95|9311.95|9431.09|9311.09|9431.95|9311.95|9430.96|9310.96|10
1652827310000|2022-05-17 22:41:50|9430.81|9310.81|9430.02|9310.02|9430.88|9310.88|9429.9|9309.9|10
1652827320000|2022-05-17 22:42:00|9430.2|9310.2|9429.65|9309.65|9430.2|9310.2|9429.63|9309.63|10
1652827330000|2022-05-17 22:42:10|9429.1|9309.1|9429|9309|9429.38|9309.38|9428.88|9308.88|9
1652827340000|2022-05-17 22:42:20|9428.82|9308.82|9429.18|9309.18|9429.18|9309.18|9428.81|9308.81|7
1652827350000|2022-05-17 22:42:30|9429.25|9309.25|9428.31|9308.31|9429.32|9309.32|9428.18|9308.18|8
1652827360000|2022-05-17 22:42:40|9428.36|9308.36|9428.6|9308.6|9428.65|9308.65|9428.29|9308.29|10
1652827370000|2022-05-17 22:42:50|9428.67|9308.67|9428.93|9308.93|9428.93|9308.93|9428.59|9308.59|9
1652827380000|2022-05-17 22:43:00|9428.97|9308.97|9429.36|9309.36|9429.4|9309.4|9428.97|9308.97|6
1652827390000|2022-05-17 22:43:10|9428.76|9308.76|9428.54|9308.54|9428.76|9308.76|9428.54|9308.54|8
1652827400000|2022-05-17 22:43:20|9428.52|9308.52|9428.7|9308.7|9428.7|9308.7|9428.48|9308.48|7
1652827410000|2022-05-17 22:43:30|9428.71|9308.71|9428.85|9308.85|9428.88|9308.88|9428.57|9308.57|10
1652827420000|2022-05-17 22:43:40|9428.79|9308.79|9428.77|9308.77|9429.05|9309.05|9428.77|9308.77|9
1652827430000|2022-05-17 22:43:50|9428.76|9308.76|9428.27|9308.27|9428.76|9308.76|9428.16|9308.16|9
1652827440000|2022-05-17 22:44:00|9428.1|9308.1|9427.67|9307.67|9428.1|9308.1|9427.59|9307.59|9
1652827450000|2022-05-17 22:44:10|9427.55|9307.55|9427.56|9307.56|9427.64|9307.64|9427.55|9307.55|8
1652827460000|2022-05-17 22:44:20|9427.39|9307.39|9427.23|9307.23|9427.39|9307.39|9427.06|9307.06|9
1652827470000|2022-05-17 22:44:30|9427.13|9307.13|9426.96|9306.96|9427.13|9307.13|9426.9|9306.9|8
1652827480000|2022-05-17 22:44:40|9426.72|9306.72|9425|9305|9426.72|9306.72|9425|9305|9
1652827490000|2022-05-17 22:44:50|9424.84|9304.84|9423.34|9303.34|9424.84|9304.84|9423.34|9303.34|9
1652827500000|2022-05-17 22:45:00|9423.33|9303.33|9425.18|9305.18|9425.18|9305.18|9423.33|9303.33|10
1652827510000|2022-05-17 22:45:10|9425.55|9305.55|9425.77|9305.77|9425.9|9305.9|9425.55|9305.55|10
1652827520000|2022-05-17 22:45:20|9425.99|9305.99|9426.37|9306.37|9426.37|9306.37|9425.92|9305.92|10
1652827530000|2022-05-17 22:45:30|9426.67|9306.67|9427.76|9307.76|9427.82|9307.82|9426.66|9306.66|10
1652827540000|2022-05-17 22:45:40|9427.67|9307.67|9426.28|9306.28|9428.01|9308.01|9426.05|9306.05|10
1652827550000|2022-05-17 22:45:50|9426.27|9306.27|9427.48|9307.48|9427.48|9307.48|9426.27|9306.27|10
1652827560000|2022-05-17 22:46:00|9427.68|9307.68|9431.14|9311.14|9431.14|9311.14|9427.68|9307.68|10
1652827570000|2022-05-17 22:46:10|9431.61|9311.61|9433.58|9313.58|9433.58|9313.58|9431.45|9311.45|10
1652827580000|2022-05-17 22:46:20|9433.42|9313.42|9432.5|9312.5|9433.54|9313.54|9432.5|9312.5|10
1652827590000|2022-05-17 22:46:30|9432.51|9312.51|9432.98|9312.98|9432.98|9312.98|9432.16|9312.16|9
1652827600000|2022-05-17 22:46:40|9433.02|9313.02|9435.56|9315.56|9435.56|9315.56|9432.92|9312.92|10
1652827610000|2022-05-17 22:46:50|9435.7|9315.7|9438.23|9318.23|9438.23|9318.23|9435.54|9315.54|10
1652827620000|2022-05-17 22:47:00|9437.63|9317.63|9437.33|9317.33|9438.32|9318.32|9437.33|9317.33|10
1652827630000|2022-05-17 22:47:10|9437.38|9317.38|9437.44|9317.44|9437.96|9317.96|9437.38|9317.38|9
1652827640000|2022-05-17 22:47:20|9438.03|9318.03|9439.13|9319.13|9439.13|9319.13|9437.86|9317.86|10
1652827650000|2022-05-17 22:47:30|9439.22|9319.22|9439.89|9319.89|9439.89|9319.89|9438.79|9318.79|10
1652827660000|2022-05-17 22:47:40|9439.65|9319.65|9440.87|9320.87|9440.96|9320.96|9439.65|9319.65|10
1652827670000|2022-05-17 22:47:50|9440.47|9320.47|9440.6|9320.6|9441.79|9321.79|9440.47|9320.47|10
1652827680000|2022-05-17 22:48:00|9440.46|9320.46|9439.44|9319.44|9440.46|9320.46|9439.42|9319.42|10
1652827690000|2022-05-17 22:48:10|9439.81|9319.81|9439.56|9319.56|9439.84|9319.84|9439.5|9319.5|10
1652827700000|2022-05-17 22:48:20|9439.48|9319.48|9439.11|9319.11|9439.48|9319.48|9439.11|9319.11|9
1652827710000|2022-05-17 22:48:30|9439.01|9319.01|9439.39|9319.39|9439.57|9319.57|9438.99|9318.99|8
1652827720000|2022-05-17 22:48:40|9439.44|9319.44|9439.55|9319.55|9440.36|9320.36|9439.44|9319.44|10
1652827730000|2022-05-17 22:48:50|9439.57|9319.57|9439.85|9319.85|9440.4|9320.4|9439.57|9319.57|10
1652827740000|2022-05-17 22:49:00|9439.76|9319.76|9439.93|9319.93|9440.19|9320.19|9439.07|9319.07|9
1652827750000|2022-05-17 22:49:10|9439.92|9319.92|9438.62|9318.62|9439.92|9319.92|9438.59|9318.59|9
1652827760000|2022-05-17 22:49:20|9438.84|9318.84|9437.05|9317.05|9438.84|9318.84|9436.83|9316.83|10
1652827770000|2022-05-17 22:49:30|9437.66|9317.66|9436.66|9316.66|9437.66|9317.66|9436.66|9316.66|10
1652827780000|2022-05-17 22:49:40|9436.76|9316.76|9436.48|9316.48|9436.92|9316.92|9436.48|9316.48|10
1652827790000|2022-05-17 22:49:50|9436.63|9316.63|9436.48|9316.48|9436.63|9316.63|9436.26|9316.26|10
1652827800000|2022-05-17 22:50:00|9436.33|9316.33|9436.66|9316.66|9436.89|9316.89|9436.33|9316.33|9
1652827810000|2022-05-17 22:50:10|9436.83|9316.83|9435.05|9315.05|9436.83|9316.83|9435.05|9315.05|8
1652827820000|2022-05-17 22:50:20|9435.64|9315.64|9434.24|9314.24|9435.64|9315.64|9434.24|9314.24|10
1652827830000|2022-05-17 22:50:30|9434|9314|9432.31|9312.31|9434|9314|9432.31|9312.31|10
1652827840000|2022-05-17 22:50:40|9432.26|9312.26|9432.24|9312.24|9432.54|9312.54|9432.19|9312.19|8
1652827850000|2022-05-17 22:50:50|9432.15|9312.15|9431.36|9311.36|9432.15|9312.15|9431.32|9311.32|9
1652827860000|2022-05-17 22:51:00|9431.31|9311.31|9431.37|9311.37|9431.65|9311.65|9431.15|9311.15|10
1652827870000|2022-05-17 22:51:10|9431.46|9311.46|9430.99|9310.99|9431.46|9311.46|9430.05|9310.05|10
1652827880000|2022-05-17 22:51:20|9431.11|9311.11|9431.96|9311.96|9432.24|9312.24|9431.11|9311.11|8
1652827890000|2022-05-17 22:51:30|9432.03|9312.03|9433.44|9313.44|9433.44|9313.44|9432.03|9312.03|9
1652827900000|2022-05-17 22:51:40|9433.34|9313.34|9434.78|9314.78|9434.78|9314.78|9433.18|9313.18|10
1652827910000|2022-05-17 22:51:50|9434.95|9314.95|9435.18|9315.18|9435.3|9315.3|9434.91|9314.91|9
1652827920000|2022-05-17 22:52:00|9435.19|9315.19|9436.52|9316.52|9436.58|9316.58|9435.15|9315.15|9
1652827930000|2022-05-17 22:52:10|9436.57|9316.57|9436.71|9316.71|9436.94|9316.94|9436.57|9316.57|7
1652827940000|2022-05-17 22:52:20|9436.13|9316.13|9436.49|9316.49|9436.97|9316.97|9436.13|9316.13|9
1652827950000|2022-05-17 22:52:30|9436.57|9316.57|9435.94|9315.94|9436.57|9316.57|9435.94|9315.94|9
1652827960000|2022-05-17 22:52:40|9436.02|9316.02|9436.72|9316.72|9436.72|9316.72|9436.02|9316.02|10
1652827970000|2022-05-17 22:52:50|9436.53|9316.53|9436.47|9316.47|9436.57|9316.57|9436.1|9316.1|9
1652827980000|2022-05-17 22:53:00|9436.46|9316.46|9437.04|9317.04|9437.12|9317.12|9436.46|9316.46|10
1652827990000|2022-05-17 22:53:10|9436.57|9316.57|9436.22|9316.22|9436.57|9316.57|9436.11|9316.11|9
1652828000000|2022-05-17 22:53:20|9436.27|9316.27|9436.68|9316.68|9436.7|9316.7|9435.98|9315.98|9
1652828010000|2022-05-17 22:53:30|9436.76|9316.76|9436.54|9316.54|9436.77|9316.77|9436.54|9316.54|9
1652828020000|2022-05-17 22:53:40|9436.61|9316.61|9436.37|9316.37|9436.63|9316.63|9436.37|9316.37|9
1652828030000|2022-05-17 22:53:50|9436.53|9316.53|9436.94|9316.94|9436.94|9316.94|9436.27|9316.27|10
1652828040000|2022-05-17 22:54:00|9436.75|9316.75|9436.05|9316.05|9436.75|9316.75|9436.05|9316.05|8
1652828050000|2022-05-17 22:54:10|9435.95|9315.95|9435.75|9315.75|9436.16|9316.16|9435.75|9315.75|9
1652828060000|2022-05-17 22:54:20|9435.8|9315.8|9435.27|9315.27|9435.86|9315.86|9435.08|9315.08|8
1652828070000|2022-05-17 22:54:30|9435.15|9315.15|9433.78|9313.78|9435.15|9315.15|9433.78|9313.78|10
1652828080000|2022-05-17 22:54:40|9433.18|9313.18|9432.95|9312.95|9433.18|9313.18|9432.92|9312.92|9
1652828090000|2022-05-17 22:54:50|9432.96|9312.96|9431.16|9311.16|9433.06|9313.06|9431.16|9311.16|9
1652828100000|2022-05-17 22:55:00|9430.98|9310.98|9430.2|9310.2|9431|9311|9429.94|9309.94|10
1652828110000|2022-05-17 22:55:10|9430.13|9310.13|9430.58|9310.58|9430.58|9310.58|9429.36|9309.36|9
1652828120000|2022-05-17 22:55:20|9431.45|9311.45|9431.22|9311.22|9431.79|9311.79|9431.09|9311.09|7
1652828130000|2022-05-17 22:55:30|9431.21|9311.21|9431.62|9311.62|9431.62|9311.62|9431.08|9311.08|7
1652828140000|2022-05-17 22:55:40|9431.63|9311.63|9431.46|9311.46|9431.63|9311.63|9431|9311|9
1652828150000|2022-05-17 22:55:50|9431.52|9311.52|9431.94|9311.94|9431.94|9311.94|9431.32|9311.32|10
1652828160000|2022-05-17 22:56:00|9431.9|9311.9|9431.92|9311.92|9432.13|9312.13|9431.7|9311.7|9
1652828170000|2022-05-17 22:56:10|9431.56|9311.56|9431.77|9311.77|9431.77|9311.77|9431.08|9311.08|10
1652828180000|2022-05-17 22:56:20|9432.24|9312.24|9432.02|9312.02|9432.67|9312.67|9432.02|9312.02|9
1652828190000|2022-05-17 22:56:30|9431.74|9311.74|9431.65|9311.65|9432.04|9312.04|9431.65|9311.65|9
1652828200000|2022-05-17 22:56:40|9431.69|9311.69|9432.35|9312.35|9432.37|9312.37|9431.69|9311.69|10
1652828210000|2022-05-17 22:56:50|9432.33|9312.33|9432.15|9312.15|9432.52|9312.52|9431.95|9311.95|10
1652828220000|2022-05-17 22:57:00|9432.1|9312.1|9433.09|9313.09|9433.1|9313.1|9432.1|9312.1|9
1652828230000|2022-05-17 22:57:10|9433.02|9313.02|9433.56|9313.56|9433.67|9313.67|9433.02|9313.02|10
1652828240000|2022-05-17 22:57:20|9433.39|9313.39|9432.66|9312.66|9433.39|9313.39|9432.66|9312.66|9
1652828250000|2022-05-17 22:57:30|9432.58|9312.58|9433.53|9313.53|9433.53|9313.53|9432.32|9312.32|9
1652828260000|2022-05-17 22:57:40|9433.61|9313.61|9434.75|9314.75|9434.75|9314.75|9433.56|9313.56|10
1652828270000|2022-05-17 22:57:50|9434.48|9314.48|9436.22|9316.22|9436.26|9316.26|9434.48|9314.48|7
1652828280000|2022-05-17 22:58:00|9436.31|9316.31|9436.53|9316.53|9436.53|9316.53|9436.23|9316.23|10
1652828290000|2022-05-17 22:58:10|9437.19|9317.19|9437.29|9317.29|9437.81|9317.81|9437.19|9317.19|9
1652828300000|2022-05-17 22:58:20|9437.2|9317.2|9436.77|9316.77|9437.2|9317.2|9436.67|9316.67|9
1652828310000|2022-05-17 22:58:30|9436.76|9316.76|9437.78|9317.78|9437.78|9317.78|9436.76|9316.76|8
1652828320000|2022-05-17 22:58:40|9437.82|9317.82|9438.07|9318.07|9438.07|9318.07|9437.53|9317.53|10
1652828330000|2022-05-17 22:58:50|9438.01|9318.01|9438.31|9318.31|9438.34|9318.34|9438.01|9318.01|8
1652828340000|2022-05-17 22:59:00|9438.32|9318.32|9438.49|9318.49|9438.49|9318.49|9438.18|9318.18|9
1652828350000|2022-05-17 22:59:10|9439.16|9319.16|9445.25|9325.25|9445.29|9325.29|9439.16|9319.16|10
1652828360000|2022-05-17 22:59:20|9445.69|9325.69|9447|9327|9447|9327|9445.53|9325.53|10
1652828370000|2022-05-17 22:59:30|9447.38|9327.38|9448.39|9328.39|9448.47|9328.47|9447.38|9327.38|9
1652828380000|2022-05-17 22:59:40|9448.31|9328.31|9447.99|9327.99|9448.35|9328.35|9447.99|9327.99|9
1652828390000|2022-05-17 22:59:50|9448.1|9328.1|9448.71|9328.71|9448.76|9328.76|9448.03|9328.03|10
1652828400000|2022-05-17 23:00:00|9448.62|9328.62|9451.84|9331.84|9451.84|9331.84|9448.62|9328.62|10
1652828410000|2022-05-17 23:00:10|9452.82|9332.82|9457.23|9337.23|9457.23|9337.23|9452.82|9332.82|10
1652828420000|2022-05-17 23:00:20|9457.57|9337.57|9460.54|9340.54|9460.54|9340.54|9457.57|9337.57|10
1652828430000|2022-05-17 23:00:30|9461.31|9341.31|9462.8|9342.8|9462.8|9342.8|9461.31|9341.31|10
1652828440000|2022-05-17 23:00:40|9463.33|9343.33|9464.66|9344.66|9464.72|9344.72|9462.9|9342.9|9
1652828450000|2022-05-17 23:00:50|9464.41|9344.41|9464.03|9344.03|9464.73|9344.73|9463.81|9343.81|9
1652828460000|2022-05-17 23:01:00|9464.05|9344.05|9463.52|9343.52|9464.05|9344.05|9463.1|9343.1|10
1652828470000|2022-05-17 23:01:10|9463.69|9343.69|9470.07|9350.07|9470.07|9350.07|9463.69|9343.69|10
1652828480000|2022-05-17 23:01:20|9471.01|9351.01|9475.49|9355.49|9475.49|9355.49|9471.01|9351.01|10
1652828490000|2022-05-17 23:01:30|9476.11|9356.11|9479.56|9359.56|9479.56|9359.56|9476.11|9356.11|10
1652828500000|2022-05-17 23:01:40|9479.97|9359.97|9480.45|9360.45|9480.45|9360.45|9478.54|9358.54|10
1652828510000|2022-05-17 23:01:50|9480.59|9360.59|9481.58|9361.58|9481.63|9361.63|9480.48|9360.48|10
1652828520000|2022-05-17 23:02:00|9481.42|9361.42|9481.78|9361.78|9482.08|9362.08|9481.42|9361.42|10
1652828530000|2022-05-17 23:02:10|9481.83|9361.83|9483.29|9363.29|9483.29|9363.29|9481.83|9361.83|10
1652828540000|2022-05-17 23:02:20|9483.26|9363.26|9484.05|9364.05|9484.45|9364.45|9482.88|9362.88|10
1652828550000|2022-05-17 23:02:30|9483.93|9363.93|9484.82|9364.82|9484.82|9364.82|9483.73|9363.73|10
1652828560000|2022-05-17 23:02:40|9484.87|9364.87|9486.3|9366.3|9486.3|9366.3|9484.87|9364.87|9
1652828570000|2022-05-17 23:02:50|9486.67|9366.67|9485.96|9365.96|9487.47|9367.47|9485.9|9365.9|10
1652828580000|2022-05-17 23:03:00|9485.87|9365.87|9484.79|9364.79|9486.34|9366.34|9484.79|9364.79|9
1652828590000|2022-05-17 23:03:10|9484.49|9364.49|9481.6|9361.6|9484.55|9364.55|9481.6|9361.6|10
1652828600000|2022-05-17 23:03:20|9481.82|9361.82|9480.9|9360.9|9481.82|9361.82|9480.78|9360.78|10
1652828610000|2022-05-17 23:03:30|9480.26|9360.26|9481.72|9361.72|9481.72|9361.72|9480.26|9360.26|10
1652828620000|2022-05-17 23:03:40|9481.64|9361.64|9482.08|9362.08|9482.08|9362.08|9481.13|9361.13|10
1652828630000|2022-05-17 23:03:50|9482.12|9362.12|9482.12|9362.12|9482.77|9362.77|9482.06|9362.06|10
1652828640000|2022-05-17 23:04:00|9482.01|9362.01|9482.44|9362.44|9483.11|9363.11|9482.01|9362.01|10
1652828650000|2022-05-17 23:04:10|9482.46|9362.46|9482.72|9362.72|9483.36|9363.36|9482.44|9362.44|10
1652828660000|2022-05-17 23:04:20|9483.16|9363.16|9483.6|9363.6|9483.6|9363.6|9482.88|9362.88|10
1652828670000|2022-05-17 23:04:30|9483.73|9363.73|9484.62|9364.62|9484.62|9364.62|9483.34|9363.34|10
1652828680000|2022-05-17 23:04:40|9484.76|9364.76|9485.91|9365.91|9485.94|9365.94|9484.76|9364.76|10
1652828690000|2022-05-17 23:04:50|9486.43|9366.43|9486.7|9366.7|9486.75|9366.75|9486.06|9366.06|10
1652828700000|2022-05-17 23:05:00|9486.73|9366.73|9488.26|9368.26|9488.92|9368.92|9486.61|9366.61|9
1652828710000|2022-05-17 23:05:10|9489.75|9369.75|9492.35|9372.35|9492.35|9372.35|9489.22|9369.22|9
1652828720000|2022-05-17 23:05:20|9493.01|9373.01|9493.81|9373.81|9494.34|9374.34|9493.01|9373.01|10
1652828730000|2022-05-17 23:05:30|9494.06|9374.06|9498.75|9378.75|9498.75|9378.75|9494.06|9374.06|10
1652828740000|2022-05-17 23:05:40|9499.52|9379.52|9497.28|9377.28|9500.85|9380.85|9497.28|9377.28|10
1652828750000|2022-05-17 23:05:50|9499.11|9379.11|9502.89|9382.89|9502.89|9382.89|9497.74|9377.74|10
1652828760000|2022-05-17 23:06:00|9503.29|9383.29|9506.62|9386.62|9506.62|9386.62|9503.29|9383.29|10
1652828770000|2022-05-17 23:06:10|9506.92|9386.92|9511.45|9391.45|9511.93|9391.93|9506.92|9386.92|10
1652828780000|2022-05-17 23:06:20|9511.49|9391.49|9514.39|9394.39|9514.46|9394.46|9511.49|9391.49|10
1652828790000|2022-05-17 23:06:30|9514.01|9394.01|9512.62|9392.62|9514.01|9394.01|9512.62|9392.62|10
1652828800000|2022-05-17 23:06:40|9512.61|9392.61|9511.98|9391.98|9513.4|9393.4|9511.98|9391.98|10
1652828810000|2022-05-17 23:06:50|9511.87|9391.87|9511.65|9391.65|9512.38|9392.38|9510.7|9390.7|10
1652828820000|2022-05-17 23:07:00|9513.21|9393.21|9516.95|9396.95|9517.43|9397.43|9512.05|9392.05|10
1652828830000|2022-05-17 23:07:10|9515.81|9395.81|9518.58|9398.58|9518.58|9398.58|9515.81|9395.81|10
1652828840000|2022-05-17 23:07:20|9518.89|9398.89|9519.97|9399.97|9519.97|9399.97|9518.43|9398.43|10
1652828850000|2022-05-17 23:07:30|9519.92|9399.92|9520.86|9400.86|9521.45|9401.45|9519.92|9399.92|10
1652828860000|2022-05-17 23:07:40|9521.14|9401.14|9518.14|9398.14|9521.21|9401.21|9518.14|9398.14|10
1652828870000|2022-05-17 23:07:50|9518.76|9398.76|9511.6|9391.6|9518.76|9398.76|9511.6|9391.6|10
1652828880000|2022-05-17 23:08:00|9510.32|9390.32|9506.65|9386.65|9511.08|9391.08|9506.38|9386.38|10
1652828890000|2022-05-17 23:08:10|9506.07|9386.07|9505.47|9385.47|9506.07|9386.07|9505.47|9385.47|10
1652828900000|2022-05-17 23:08:20|9505.55|9385.55|9505.9|9385.9|9506.65|9386.65|9505.12|9385.12|10
1652828910000|2022-05-17 23:08:30|9505.53|9385.53|9507.69|9387.69|9507.69|9387.69|9505.53|9385.53|10
1652828920000|2022-05-17 23:08:40|9507.9|9387.9|9506.41|9386.41|9508.28|9388.28|9506.41|9386.41|9
1652828930000|2022-05-17 23:08:50|9507.14|9387.14|9505.2|9385.2|9507.39|9387.39|9505.19|9385.19|10
1652828940000|2022-05-17 23:09:00|9505.09|9385.09|9502.18|9382.18|9505.09|9385.09|9502.18|9382.18|10
1652828950000|2022-05-17 23:09:10|9501.42|9381.42|9498.45|9378.45|9501.45|9381.45|9498.28|9378.28|10
1652828960000|2022-05-17 23:09:20|9498.8|9378.8|9496.53|9376.53|9498.8|9378.8|9496.53|9376.53|10
1652828970000|2022-05-17 23:09:30|9496.25|9376.25|9497.5|9377.5|9497.5|9377.5|9496.25|9376.25|10
1652828980000|2022-05-17 23:09:40|9497.82|9377.82|9496.53|9376.53|9498.1|9378.1|9496.52|9376.52|10
1652828990000|2022-05-17 23:09:50|9496.43|9376.43|9496.54|9376.54|9497.02|9377.02|9496.18|9376.18|10
1652829000000|2022-05-17 23:10:00|9496.15|9376.15|9494.67|9374.67|9496.15|9376.15|9494.67|9374.67|10
1652829010000|2022-05-17 23:10:10|9494.61|9374.61|9491.14|9371.14|9494.61|9374.61|9491.14|9371.14|10
1652829020000|2022-05-17 23:10:20|9490.73|9370.73|9488.95|9368.95|9490.73|9370.73|9488.95|9368.95|10
1652829030000|2022-05-17 23:10:30|9489.01|9369.01|9488.11|9368.11|9489.01|9369.01|9487.85|9367.85|10
1652829040000|2022-05-17 23:10:40|9488.32|9368.32|9487.06|9367.06|9488.35|9368.35|9487.06|9367.06|10
1652829050000|2022-05-17 23:10:50|9486.61|9366.61|9487.53|9367.53|9487.53|9367.53|9486.36|9366.36|10
1652829060000|2022-05-17 23:11:00|9488|9368|9490.81|9370.81|9490.81|9370.81|9487.87|9367.87|10
1652829070000|2022-05-17 23:11:10|9490.87|9370.87|9491.87|9371.87|9491.87|9371.87|9490.87|9370.87|9
1652829080000|2022-05-17 23:11:20|9492.32|9372.32|9493.38|9373.38|9493.38|9373.38|9492.23|9372.23|10
1652829090000|2022-05-17 23:11:30|9493.68|9373.68|9495.25|9375.25|9495.53|9375.53|9493.31|9373.31|10
1652829100000|2022-05-17 23:11:40|9495.26|9375.26|9492.77|9372.77|9495.26|9375.26|9492.66|9372.66|10
1652829110000|2022-05-17 23:11:50|9493.84|9373.84|9495.71|9375.71|9495.78|9375.78|9493.84|9373.84|10
1652829120000|2022-05-17 23:12:00|9494.52|9374.52|9497.07|9377.07|9497.36|9377.36|9494.52|9374.52|10
1652829130000|2022-05-17 23:12:10|9496.8|9376.8|9496.17|9376.17|9497|9377|9496.16|9376.16|10
1652829140000|2022-05-17 23:12:20|9496.4|9376.4|9496.22|9376.22|9496.4|9376.4|9495.76|9375.76|9
1652829150000|2022-05-17 23:12:30|9496.55|9376.55|9497.54|9377.54|9497.54|9377.54|9496.13|9376.13|10
1652829160000|2022-05-17 23:12:40|9497.87|9377.87|9497.02|9377.02|9497.87|9377.87|9497.02|9377.02|10
1652829170000|2022-05-17 23:12:50|9497|9377|9496.54|9376.54|9497.23|9377.23|9496.54|9376.54|10
1652829180000|2022-05-17 23:13:00|9496.49|9376.49|9496.45|9376.45|9496.69|9376.69|9496.45|9376.45|9
1652829190000|2022-05-17 23:13:10|9496.29|9376.29|9496.69|9376.69|9496.69|9376.69|9495.61|9375.61|10
1652829200000|2022-05-17 23:13:20|9496.83|9376.83|9497.09|9377.09|9497.24|9377.24|9496.83|9376.83|10
1652829210000|2022-05-17 23:13:30|9496.86|9376.86|9498|9378|9498.07|9378.07|9496.7|9376.7|10
1652829220000|2022-05-17 23:13:40|9498.14|9378.14|9499.56|9379.56|9499.56|9379.56|9498.11|9378.11|9
1652829230000|2022-05-17 23:13:50|9500.54|9380.54|9499.96|9379.96|9501.15|9381.15|9499.96|9379.96|10
1652829240000|2022-05-17 23:14:00|9499.84|9379.84|9497.28|9377.28|9499.84|9379.84|9497.28|9377.28|10
1652829250000|2022-05-17 23:14:10|9496.57|9376.57|9494.42|9374.42|9496.57|9376.57|9494.42|9374.42|10
1652829260000|2022-05-17 23:14:20|9493.69|9373.69|9492.19|9372.19|9493.69|9373.69|9492.18|9372.18|10
1652829270000|2022-05-17 23:14:30|9492.17|9372.17|9491.98|9371.98|9492.48|9372.48|9491.66|9371.66|10
1652829280000|2022-05-17 23:14:40|9492.06|9372.06|9492|9372|9493.09|9373.09|9491.77|9371.77|9
1652829290000|2022-05-17 23:14:50|9492.03|9372.03|9492.27|9372.27|9492.27|9372.27|9491.5|9371.5|10
1652829300000|2022-05-17 23:15:00|9492.56|9372.56|9493.52|9373.52|9493.52|9373.52|9492.35|9372.35|10
1652829310000|2022-05-17 23:15:10|9493.69|9373.69|9494.14|9374.14|9494.14|9374.14|9493.46|9373.46|10
1652829320000|2022-05-17 23:15:20|9494.25|9374.25|9495.83|9375.83|9495.83|9375.83|9494.04|9374.04|9
1652829330000|2022-05-17 23:15:30|9495.86|9375.86|9498.36|9378.36|9498.36|9378.36|9495.82|9375.82|10
1652829340000|2022-05-17 23:15:40|9498.3|9378.3|9498.63|9378.63|9498.78|9378.78|9498.3|9378.3|7
1652829350000|2022-05-17 23:15:50|9499.48|9379.48|9501.06|9381.06|9501.06|9381.06|9499.28|9379.28|10
1652829360000|2022-05-17 23:16:00|9501.18|9381.18|9501.7|9381.7|9501.77|9381.77|9500.44|9380.44|10
1652829370000|2022-05-17 23:16:10|9502.18|9382.18|9501.67|9381.67|9502.37|9382.37|9501.65|9381.65|9
1652829380000|2022-05-17 23:16:20|9501.2|9381.2|9499.89|9379.89|9501.47|9381.47|9499.89|9379.89|10
1652829390000|2022-05-17 23:16:30|9499.75|9379.75|9499.37|9379.37|9499.75|9379.75|9498.5|9378.5|10
1652829400000|2022-05-17 23:16:40|9500.02|9380.02|9499.51|9379.51|9500.02|9380.02|9499.42|9379.42|10
1652829410000|2022-05-17 23:16:50|9499.79|9379.79|9499.4|9379.4|9500.08|9380.08|9499.35|9379.35|8
1652829420000|2022-05-17 23:17:00|9499.31|9379.31|9499.41|9379.41|9499.58|9379.58|9498.85|9378.85|10
1652829430000|2022-05-17 23:17:10|9498.8|9378.8|9497.67|9377.67|9499.46|9379.46|9497.67|9377.67|8
1652829440000|2022-05-17 23:17:20|9498.05|9378.05|9498.03|9378.03|9498.39|9378.39|9497.2|9377.2|9
1652829450000|2022-05-17 23:17:30|9497.22|9377.22|9498.98|9378.98|9498.98|9378.98|9497.22|9377.22|10
1652829460000|2022-05-17 23:17:40|9498.88|9378.88|9501.08|9381.08|9501.48|9381.48|9498.88|9378.88|10
1652829470000|2022-05-17 23:17:50|9501.72|9381.72|9502.85|9382.85|9502.85|9382.85|9500.99|9380.99|10
1652829480000|2022-05-17 23:18:00|9503.27|9383.27|9502.61|9382.61|9503.4|9383.4|9502.28|9382.28|10
1652829490000|2022-05-17 23:18:10|9502.57|9382.57|9502.09|9382.09|9502.9|9382.9|9502.09|9382.09|10
1652829500000|2022-05-17 23:18:20|9502.46|9382.46|9502.71|9382.71|9502.92|9382.92|9502.41|9382.41|10
1652829510000|2022-05-17 23:18:30|9502.81|9382.81|9503.41|9383.41|9503.63|9383.63|9502.81|9382.81|9
1652829520000|2022-05-17 23:18:40|9503.49|9383.49|9503.48|9383.48|9503.77|9383.77|9503.39|9383.39|10
1652829530000|2022-05-17 23:18:50|9503.4|9383.4|9502.79|9382.79|9503.65|9383.65|9502.79|9382.79|10
1652829540000|2022-05-17 23:19:00|9502.62|9382.62|9502.72|9382.72|9503.19|9383.19|9502.18|9382.18|10
1652829550000|2022-05-17 23:19:10|9501.87|9381.87|9501.32|9381.32|9501.87|9381.87|9501.2|9381.2|9
1652829560000|2022-05-17 23:19:20|9500.64|9380.64|9498.94|9378.94|9500.71|9380.71|9498.78|9378.78|9
1652829570000|2022-05-17 23:19:30|9497.91|9377.91|9497.44|9377.44|9498.08|9378.08|9497.39|9377.39|10
1652829580000|2022-05-17 23:19:40|9497.53|9377.53|9496.08|9376.08|9497.53|9377.53|9496.08|9376.08|9
1652829590000|2022-05-17 23:19:50|9496.29|9376.29|9496.16|9376.16|9496.55|9376.55|9495.83|9375.83|10
1652829600000|2022-05-17 23:20:00|9496.07|9376.07|9496.42|9376.42|9496.42|9376.42|9495.41|9375.41|10
1652829610000|2022-05-17 23:20:10|9497.61|9377.61|9497.32|9377.32|9498.2|9378.2|9496.71|9376.71|10
1652829620000|2022-05-17 23:20:20|9498.59|9378.59|9501.12|9381.12|9501.76|9381.76|9497.69|9377.69|9
1652829630000|2022-05-17 23:20:30|9502.38|9382.38|9503.09|9383.09|9503.12|9383.12|9501.59|9381.59|10
1652829640000|2022-05-17 23:20:40|9502.59|9382.59|9503.77|9383.77|9503.99|9383.99|9502.43|9382.43|10
1652829650000|2022-05-17 23:20:50|9504.03|9384.03|9505.03|9385.03|9505.03|9385.03|9503.86|9383.86|10
1652829660000|2022-05-17 23:21:00|9504.96|9384.96|9504.86|9384.86|9505.06|9385.06|9504.05|9384.05|10
1652829670000|2022-05-17 23:21:10|9504.92|9384.92|9504.46|9384.46|9504.92|9384.92|9503.45|9383.45|9
1652829680000|2022-05-17 23:21:20|9503.83|9383.83|9503.41|9383.41|9504.22|9384.22|9502.69|9382.69|10
1652829690000|2022-05-17 23:21:30|9502.85|9382.85|9502.53|9382.53|9503.59|9383.59|9502.41|9382.41|10
1652829700000|2022-05-17 23:21:40|9502.39|9382.39|9501.95|9381.95|9502.76|9382.76|9501.95|9381.95|10
1652829710000|2022-05-17 23:21:50|9501.8|9381.8|9503.09|9383.09|9503.09|9383.09|9501.18|9381.18|10
1652829720000|2022-05-17 23:22:00|9503.1|9383.1|9502.77|9382.77|9503.31|9383.31|9502.61|9382.61|10
1652829730000|2022-05-17 23:22:10|9501.86|9381.86|9503.5|9383.5|9503.5|9383.5|9501.86|9381.86|10
1652829740000|2022-05-17 23:22:20|9503.72|9383.72|9505.17|9385.17|9505.17|9385.17|9503.58|9383.58|8
1652829750000|2022-05-17 23:22:30|9505.26|9385.26|9504.48|9384.48|9505.39|9385.39|9504.21|9384.21|10
1652829760000|2022-05-17 23:22:40|9504.69|9384.69|9507.79|9387.79|9507.79|9387.79|9504.69|9384.69|10
1652829770000|2022-05-17 23:22:50|9507.94|9387.94|9507.73|9387.73|9507.94|9387.94|9506.75|9386.75|10
1652829780000|2022-05-17 23:23:00|9507.76|9387.76|9507.97|9387.97|9507.97|9387.97|9506.99|9386.99|10
1652829790000|2022-05-17 23:23:10|9507.59|9387.59|9508.28|9388.28|9508.65|9388.65|9507.59|9387.59|10
1652829800000|2022-05-17 23:23:20|9508.31|9388.31|9508.83|9388.83|9509.97|9389.97|9508.31|9388.31|10
1652829810000|2022-05-17 23:23:30|9509.43|9389.43|9509.98|9389.98|9510.89|9390.89|9509.43|9389.43|10
1652829820000|2022-05-17 23:23:40|9511.08|9391.08|9514.85|9394.85|9515.12|9395.12|9511.08|9391.08|10
1652829830000|2022-05-17 23:23:50|9514.56|9394.56|9516.23|9396.23|9516.89|9396.89|9514.22|9394.22|10
1652829840000|2022-05-17 23:24:00|9514.54|9394.54|9514.63|9394.63|9515.33|9395.33|9512.9|9392.9|10
1652829850000|2022-05-17 23:24:10|9514.69|9394.69|9512.86|9392.86|9514.69|9394.69|9512.13|9392.13|10
1652829860000|2022-05-17 23:24:20|9512.47|9392.47|9510.29|9390.29|9512.47|9392.47|9509.94|9389.94|10
1652829870000|2022-05-17 23:24:30|9510.34|9390.34|9511.24|9391.24|9511.24|9391.24|9510.34|9390.34|10
1652829880000|2022-05-17 23:24:40|9510.86|9390.86|9511.65|9391.65|9511.65|9391.65|9510.86|9390.86|10
1652829890000|2022-05-17 23:24:50|9512.1|9392.1|9515.89|9395.89|9515.89|9395.89|9511.9|9391.9|10
1652829900000|2022-05-17 23:25:00|9516.5|9396.5|9516.19|9396.19|9516.77|9396.77|9515.94|9395.94|9
1652829910000|2022-05-17 23:25:10|9516.44|9396.44|9516.78|9396.78|9516.78|9396.78|9516.14|9396.14|10
1652829920000|2022-05-17 23:25:20|9516.82|9396.82|9516.49|9396.49|9516.82|9396.82|9516.45|9396.45|10
1652829930000|2022-05-17 23:25:30|9516.72|9396.72|9519.31|9399.31|9519.43|9399.43|9516.52|9396.52|10
1652829940000|2022-05-17 23:25:40|9520.07|9400.07|9521.7|9401.7|9521.73|9401.73|9520.07|9400.07|10
1652829950000|2022-05-17 23:25:50|9522.24|9402.24|9524.13|9404.13|9524.33|9404.33|9522.24|9402.24|10
1652829960000|2022-05-17 23:26:00|9524.37|9404.37|9525.16|9405.16|9525.16|9405.16|9524.14|9404.14|9
1652829970000|2022-05-17 23:26:10|9525.21|9405.21|9526.08|9406.08|9526.21|9406.21|9525.13|9405.13|9
1652829980000|2022-05-17 23:26:20|9525.89|9405.89|9524.38|9404.38|9525.97|9405.97|9524.38|9404.38|10
1652829990000|2022-05-17 23:26:30|9524.1|9404.1|9523.08|9403.08|9524.1|9404.1|9523.03|9403.03|9
1652830000000|2022-05-17 23:26:40|9522.91|9402.91|9521.81|9401.81|9522.91|9402.91|9521.78|9401.78|10
1652830010000|2022-05-17 23:26:50|9521.75|9401.75|9523.67|9403.67|9523.67|9403.67|9521.75|9401.75|10
1652830020000|2022-05-17 23:27:00|9523.63|9403.63|9522.51|9402.51|9523.63|9403.63|9522.18|9402.18|10
1652830030000|2022-05-17 23:27:10|9522.38|9402.38|9523.35|9403.35|9523.62|9403.62|9522.38|9402.38|10
1652830040000|2022-05-17 23:27:20|9523.39|9403.39|9525.23|9405.23|9525.23|9405.23|9523.39|9403.39|10
1652830050000|2022-05-17 23:27:30|9525.3|9405.3|9527.41|9407.41|9527.41|9407.41|9525.3|9405.3|10
1652830060000|2022-05-17 23:27:40|9526.92|9406.92|9528.27|9408.27|9528.42|9408.42|9526.92|9406.92|10
1652830070000|2022-05-17 23:27:50|9528.21|9408.21|9528.04|9408.04|9528.72|9408.72|9527.88|9407.88|10
1652830080000|2022-05-17 23:28:00|9527.89|9407.89|9528.09|9408.09|9528.21|9408.21|9527.49|9407.49|10
1652830090000|2022-05-17 23:28:10|9528.02|9408.02|9526.69|9406.69|9528.09|9408.09|9526.69|9406.69|10
1652830100000|2022-05-17 23:28:20|9527.14|9407.14|9527.84|9407.84|9527.84|9407.84|9526.56|9406.56|10
1652830110000|2022-05-17 23:28:30|9527.53|9407.53|9526.81|9406.81|9527.73|9407.73|9526.81|9406.81|10
1652830120000|2022-05-17 23:28:40|9527.67|9407.67|9526.38|9406.38|9527.67|9407.67|9526.38|9406.38|9
1652830130000|2022-05-17 23:28:50|9526.39|9406.39|9526.11|9406.11|9526.39|9406.39|9526.02|9406.02|9
1652830140000|2022-05-17 23:29:00|9525.99|9405.99|9527.1|9407.1|9527.1|9407.1|9525.99|9405.99|10
1652830150000|2022-05-17 23:29:10|9526.96|9406.96|9528.3|9408.3|9528.58|9408.58|9526.96|9406.96|10
1652830160000|2022-05-17 23:29:20|9528.28|9408.28|9525.1|9405.1|9528.28|9408.28|9525.1|9405.1|10
1652830170000|2022-05-17 23:29:30|9524.67|9404.67|9525.28|9405.28|9525.28|9405.28|9523.64|9403.64|10
1652830180000|2022-05-17 23:29:40|9525.39|9405.39|9524.84|9404.84|9525.45|9405.45|9524.62|9404.62|10
1652830190000|2022-05-17 23:29:50|9525.46|9405.46|9527.18|9407.18|9527.21|9407.21|9525.46|9405.46|10
1652830200000|2022-05-17 23:30:00|9526.82|9406.82|9527.5|9407.5|9527.66|9407.66|9526.82|9406.82|10
1652830210000|2022-05-17 23:30:10|9527.35|9407.35|9527.27|9407.27|9527.52|9407.52|9527.21|9407.21|10
1652830220000|2022-05-17 23:30:20|9527.28|9407.28|9526.73|9406.73|9527.47|9407.47|9526.73|9406.73|9
1652830230000|2022-05-17 23:30:30|9526.74|9406.74|9526.85|9406.85|9527.06|9407.06|9526.58|9406.58|10
1652830240000|2022-05-17 23:30:40|9526.69|9406.69|9526.17|9406.17|9526.69|9406.69|9526.12|9406.12|10
1652830250000|2022-05-17 23:30:50|9525.87|9405.87|9524.71|9404.71|9525.87|9405.87|9524.71|9404.71|9
1652830260000|2022-05-17 23:31:00|9525.06|9405.06|9523.7|9403.7|9525.06|9405.06|9523.7|9403.7|9
1652830270000|2022-05-17 23:31:10|9523.69|9403.69|9522.95|9402.95|9523.69|9403.69|9522.66|9402.66|10
1652830280000|2022-05-17 23:31:20|9522.67|9402.67|9523.14|9403.14|9523.28|9403.28|9522.66|9402.66|10
1652830290000|2022-05-17 23:31:30|9522.55|9402.55|9522.11|9402.11|9522.95|9402.95|9521.83|9401.83|10
1652830300000|2022-05-17 23:31:40|9522.01|9402.01|9520.23|9400.23|9522.06|9402.06|9520.23|9400.23|9
1652830310000|2022-05-17 23:31:50|9519.66|9399.66|9518.87|9398.87|9519.66|9399.66|9518.5|9398.5|10
1652830320000|2022-05-17 23:32:00|9518.65|9398.65|9517.31|9397.31|9518.65|9398.65|9516.95|9396.95|9
1652830330000|2022-05-17 23:32:10|9518.05|9398.05|9516.32|9396.32|9518.05|9398.05|9516.32|9396.32|10
1652830340000|2022-05-17 23:32:20|9516.4|9396.4|9516.96|9396.96|9517.29|9397.29|9516.39|9396.39|10
1652830350000|2022-05-17 23:32:30|9516.09|9396.09|9512.32|9392.32|9516.14|9396.14|9512.32|9392.32|10
1652830360000|2022-05-17 23:32:40|9512.17|9392.17|9509.37|9389.37|9512.17|9392.17|9509.25|9389.25|10
1652830370000|2022-05-17 23:32:50|9509.56|9389.56|9508.37|9388.37|9509.56|9389.56|9508.37|9388.37|10
1652830380000|2022-05-17 23:33:00|9508.09|9388.09|9505.58|9385.58|9508.09|9388.09|9505.58|9385.58|10
1652830390000|2022-05-17 23:33:10|9505.59|9385.59|9505.83|9385.83|9505.83|9385.83|9505.29|9385.29|10
1652830400000|2022-05-17 23:33:20|9505.64|9385.64|9505.7|9385.7|9505.87|9385.87|9505.6|9385.6|10
1652830410000|2022-05-17 23:33:30|9505.73|9385.73|9505.79|9385.79|9505.79|9385.79|9505.52|9385.52|9
1652830420000|2022-05-17 23:33:40|9505.93|9385.93|9506.53|9386.53|9506.76|9386.76|9505.81|9385.81|9
1652830430000|2022-05-17 23:33:50|9506.97|9386.97|9507.23|9387.23|9507.39|9387.39|9506.82|9386.82|8
1652830440000|2022-05-17 23:34:00|9506.85|9386.85|9505.98|9385.98|9507.05|9387.05|9505.72|9385.72|9
1652830450000|2022-05-17 23:34:10|9505.45|9385.45|9505.33|9385.33|9505.45|9385.45|9504.99|9384.99|9
1652830460000|2022-05-17 23:34:20|9505.39|9385.39|9505.75|9385.75|9505.75|9385.75|9505.09|9385.09|9
1652830470000|2022-05-17 23:34:30|9505.73|9385.73|9505.69|9385.69|9505.77|9385.77|9505.16|9385.16|10
1652830480000|2022-05-17 23:34:40|9505.76|9385.76|9504.37|9384.37|9506.07|9386.07|9504.37|9384.37|9
1652830490000|2022-05-17 23:34:50|9504.67|9384.67|9504.22|9384.22|9504.67|9384.67|9504.2|9384.2|6
1652830500000|2022-05-17 23:35:00|9503.59|9383.59|9502.5|9382.5|9503.59|9383.59|9501.58|9381.58|10
1652830510000|2022-05-17 23:35:10|9502.53|9382.53|9499.99|9379.99|9502.53|9382.53|9499.99|9379.99|10
1652830520000|2022-05-17 23:35:20|9499.89|9379.89|9498.61|9378.61|9499.89|9379.89|9498.61|9378.61|10
1652830530000|2022-05-17 23:35:30|9498.66|9378.66|9498.63|9378.63|9498.92|9378.92|9498.17|9378.17|10
1652830540000|2022-05-17 23:35:40|9498.61|9378.61|9499.04|9379.04|9499.29|9379.29|9498.61|9378.61|8
1652830550000|2022-05-17 23:35:50|9498.88|9378.88|9499.48|9379.48|9499.48|9379.48|9498.88|9378.88|9
1652830560000|2022-05-17 23:36:00|9499.4|9379.4|9498.96|9378.96|9499.65|9379.65|9498.96|9378.96|10
1652830570000|2022-05-17 23:36:10|9498.5|9378.5|9496.73|9376.73|9498.5|9378.5|9496.73|9376.73|9
1652830580000|2022-05-17 23:36:20|9496.62|9376.62|9496.08|9376.08|9496.83|9376.83|9496.04|9376.04|10
1652830590000|2022-05-17 23:36:30|9495.85|9375.85|9494.52|9374.52|9495.95|9375.95|9494.51|9374.51|10
1652830600000|2022-05-17 23:36:40|9494.76|9374.76|9493.89|9373.89|9494.76|9374.76|9493.76|9373.76|9
1652830610000|2022-05-17 23:36:50|9493.18|9373.18|9493.69|9373.69|9493.88|9373.88|9493.18|9373.18|9
1652830620000|2022-05-17 23:37:00|9493.71|9373.71|9494.49|9374.49|9494.49|9374.49|9493.55|9373.55|10
1652830630000|2022-05-17 23:37:10|9494.86|9374.86|9493.67|9373.67|9494.86|9374.86|9493.67|9373.67|9
1652830640000|2022-05-17 23:37:20|9494|9374|9492.82|9372.82|9494|9374|9492.37|9372.37|10
1652830650000|2022-05-17 23:37:30|9491.97|9371.97|9492.2|9372.2|9492.64|9372.64|9491.97|9371.97|10
1652830660000|2022-05-17 23:37:40|9493.03|9373.03|9492.65|9372.65|9493.03|9373.03|9492.39|9372.39|10
1652830670000|2022-05-17 23:37:50|9492.35|9372.35|9491.84|9371.84|9492.35|9372.35|9491.79|9371.79|10
1652830680000|2022-05-17 23:38:00|9491.02|9371.02|9490.91|9370.91|9491.45|9371.45|9490.82|9370.82|9
1652830690000|2022-05-17 23:38:10|9490.39|9370.39|9488.35|9368.35|9490.39|9370.39|9488.35|9368.35|8
1652830700000|2022-05-17 23:38:20|9488.26|9368.26|9487.91|9367.91|9488.26|9368.26|9487.69|9367.69|10
1652830710000|2022-05-17 23:38:30|9487.94|9367.94|9488.71|9368.71|9488.78|9368.78|9487.94|9367.94|10
1652830720000|2022-05-17 23:38:40|9488.73|9368.73|9489.39|9369.39|9489.53|9369.53|9488.73|9368.73|10
1652830730000|2022-05-17 23:38:50|9489.54|9369.54|9488.5|9368.5|9489.66|9369.66|9488.5|9368.5|10
1652830740000|2022-05-17 23:39:00|9488.63|9368.63|9487.84|9367.84|9488.63|9368.63|9487.84|9367.84|9
1652830750000|2022-05-17 23:39:10|9487.35|9367.35|9487.42|9367.42|9487.46|9367.46|9487.22|9367.22|8
1652830760000|2022-05-17 23:39:20|9487.3|9367.3|9488.19|9368.19|9488.19|9368.19|9487.15|9367.15|9
1652830770000|2022-05-17 23:39:30|9489.11|9369.11|9489.64|9369.64|9489.65|9369.65|9488.96|9368.96|10
1652830780000|2022-05-17 23:39:40|9489.42|9369.42|9488.85|9368.85|9489.43|9369.43|9488.73|9368.73|10
1652830790000|2022-05-17 23:39:50|9488.8|9368.8|9488.72|9368.72|9488.92|9368.92|9488.62|9368.62|9
1652830800000|2022-05-17 23:40:00|9489.02|9369.02|9489.03|9369.03|9489.27|9369.27|9489.02|9369.02|9
1652830810000|2022-05-17 23:40:10|9488.71|9368.71|9487.53|9367.53|9488.71|9368.71|9487.53|9367.53|9
1652830820000|2022-05-17 23:40:20|9487.51|9367.51|9487.47|9367.47|9487.69|9367.69|9487.38|9367.38|10
1652830830000|2022-05-17 23:40:30|9487.6|9367.6|9489.12|9369.12|9489.12|9369.12|9487.6|9367.6|10
1652830840000|2022-05-17 23:40:40|9489.24|9369.24|9491.1|9371.1|9491.15|9371.15|9489.24|9369.24|10
1652830850000|2022-05-17 23:40:50|9491.15|9371.15|9490.81|9370.81|9491.24|9371.24|9490.77|9370.77|9
1652830860000|2022-05-17 23:41:00|9490.87|9370.87|9490.81|9370.81|9490.87|9370.87|9489.72|9369.72|10
1652830870000|2022-05-17 23:41:10|9491.08|9371.08|9491.49|9371.49|9491.49|9371.49|9491.08|9371.08|9
1652830880000|2022-05-17 23:41:20|9491.46|9371.46|9491.94|9371.94|9491.94|9371.94|9491.46|9371.46|9
1652830890000|2022-05-17 23:41:30|9491.5|9371.5|9489.47|9369.47|9491.5|9371.5|9489.47|9369.47|10
1652830900000|2022-05-17 23:41:40|9489.24|9369.24|9489.01|9369.01|9489.24|9369.24|9488.6|9368.6|10
1652830910000|2022-05-17 23:41:50|9488.9|9368.9|9489.17|9369.17|9489.17|9369.17|9488.9|9368.9|9
1652830920000|2022-05-17 23:42:00|9489.33|9369.33|9491.36|9371.36|9491.36|9371.36|9489.3|9369.3|10
1652830930000|2022-05-17 23:42:10|9491.4|9371.4|9491.9|9371.9|9491.9|9371.9|9491.4|9371.4|9
1652830940000|2022-05-17 23:42:20|9491.99|9371.99|9492.75|9372.75|9492.92|9372.92|9491.93|9371.93|10
1652830950000|2022-05-17 23:42:30|9492.7|9372.7|9493.02|9373.02|9493.04|9373.04|9492.66|9372.66|10
1652830960000|2022-05-17 23:42:40|9493.1|9373.1|9496.34|9376.34|9496.34|9376.34|9493.06|9373.06|10
1652830970000|2022-05-17 23:42:50|9496.19|9376.19|9497.66|9377.66|9497.66|9377.66|9496.19|9376.19|10
1652830980000|2022-05-17 23:43:00|9497.61|9377.61|9495.91|9375.91|9497.61|9377.61|9495.91|9375.91|9
1652830990000|2022-05-17 23:43:10|9495.79|9375.79|9496.47|9376.47|9496.52|9376.52|9495.3|9375.3|10
1652831000000|2022-05-17 23:43:20|9496.22|9376.22|9496.95|9376.95|9496.95|9376.95|9496.2|9376.2|10
1652831010000|2022-05-17 23:43:30|9496.89|9376.89|9496.63|9376.63|9497.27|9377.27|9496.63|9376.63|10
1652831020000|2022-05-17 23:43:40|9496.6|9376.6|9496.32|9376.32|9496.93|9376.93|9496.32|9376.32|9
1652831030000|2022-05-17 23:43:50|9496.41|9376.41|9495.48|9375.48|9496.69|9376.69|9495.48|9375.48|10
1652831040000|2022-05-17 23:44:00|9495.45|9375.45|9494.92|9374.92|9495.74|9375.74|9494.76|9374.76|10
1652831050000|2022-05-17 23:44:10|9494.96|9374.96|9493.99|9373.99|9495.12|9375.12|9493.92|9373.92|10
1652831060000|2022-05-17 23:44:20|9493.9|9373.9|9494.8|9374.8|9494.8|9374.8|9493.9|9373.9|9
1652831070000|2022-05-17 23:44:30|9494.65|9374.65|9495.32|9375.32|9495.46|9375.46|9494.62|9374.62|9
1652831080000|2022-05-17 23:44:40|9495.4|9375.4|9495.55|9375.55|9495.55|9375.55|9495.25|9375.25|10
1652831090000|2022-05-17 23:44:50|9495.65|9375.65|9496.35|9376.35|9496.35|9376.35|9495.65|9375.65|10
1652831100000|2022-05-17 23:45:00|9496.24|9376.24|9494.14|9374.14|9496.46|9376.46|9494.14|9374.14|10
1652831110000|2022-05-17 23:45:10|9494.1|9374.1|9497.98|9377.98|9497.98|9377.98|9494.1|9374.1|10
1652831120000|2022-05-17 23:45:20|9498.83|9378.83|9502.42|9382.42|9502.42|9382.42|9498.83|9378.83|10
1652831130000|2022-05-17 23:45:30|9502.46|9382.46|9507.37|9387.37|9507.38|9387.38|9502.46|9382.46|10
1652831140000|2022-05-17 23:45:40|9507.62|9387.62|9508.34|9388.34|9508.34|9388.34|9507.36|9387.36|10
1652831150000|2022-05-17 23:45:50|9508.33|9388.33|9507.48|9387.48|9508.33|9388.33|9507.48|9387.48|10
1652831160000|2022-05-17 23:46:00|9507.32|9387.32|9508.54|9388.54|9508.69|9388.69|9507.32|9387.32|10
1652831170000|2022-05-17 23:46:10|9508.51|9388.51|9506.72|9386.72|9508.51|9388.51|9506.7|9386.7|10
1652831180000|2022-05-17 23:46:20|9506.83|9386.83|9506.44|9386.44|9506.83|9386.83|9505.7|9385.7|10
1652831190000|2022-05-17 23:46:30|9506.8|9386.8|9507.33|9387.33|9507.33|9387.33|9506.64|9386.64|10
1652831200000|2022-05-17 23:46:40|9507.3|9387.3|9509.47|9389.47|9509.47|9389.47|9507.3|9387.3|10
1652831210000|2022-05-17 23:46:50|9509.5|9389.5|9509.04|9389.04|9509.53|9389.53|9509.04|9389.04|10
1652831220000|2022-05-17 23:47:00|9509.13|9389.13|9510.95|9390.95|9510.95|9390.95|9509.13|9389.13|10
1652831230000|2022-05-17 23:47:10|9510.93|9390.93|9510.52|9390.52|9510.96|9390.96|9510.17|9390.17|10
1652831240000|2022-05-17 23:47:20|9510.53|9390.53|9511.81|9391.81|9512|9392|9510.53|9390.53|10
1652831250000|2022-05-17 23:47:30|9511.87|9391.87|9513|9393|9513.31|9393.31|9511.87|9391.87|10
1652831260000|2022-05-17 23:47:40|9513.02|9393.02|9514.46|9394.46|9514.46|9394.46|9512.98|9392.98|10
1652831270000|2022-05-17 23:47:50|9514.28|9394.28|9514.86|9394.86|9514.93|9394.93|9514.28|9394.28|10
1652831280000|2022-05-17 23:48:00|9514.78|9394.78|9515.34|9395.34|9515.55|9395.55|9514.76|9394.76|10
1652831290000|2022-05-17 23:48:10|9515.29|9395.29|9516.18|9396.18|9516.32|9396.32|9515.29|9395.29|9
1652831300000|2022-05-17 23:48:20|9516.63|9396.63|9517.92|9397.92|9517.93|9397.93|9516.32|9396.32|9
1652831310000|2022-05-17 23:48:30|9519.38|9399.38|9520.34|9400.34|9520.34|9400.34|9519.04|9399.04|10
1652831320000|2022-05-17 23:48:40|9520.5|9400.5|9519.5|9399.5|9520.52|9400.52|9519.5|9399.5|10
1652831330000|2022-05-17 23:48:50|9519.2|9399.2|9518.65|9398.65|9519.46|9399.46|9518.5|9398.5|10
1652831340000|2022-05-17 23:49:00|9518.58|9398.58|9515.19|9395.19|9518.58|9398.58|9514.67|9394.67|10
1652831350000|2022-05-17 23:49:10|9514.62|9394.62|9511.12|9391.12|9514.62|9394.62|9511.12|9391.12|10
1652831360000|2022-05-17 23:49:20|9511|9391|9507.95|9387.95|9511|9391|9507.95|9387.95|10
1652831370000|2022-05-17 23:49:30|9508.53|9388.53|9508.25|9388.25|9509.01|9389.01|9508.06|9388.06|10
1652831380000|2022-05-17 23:49:40|9508.12|9388.12|9506.79|9386.79|9508.43|9388.43|9506.79|9386.79|10
1652831390000|2022-05-17 23:49:50|9506.94|9386.94|9506.65|9386.65|9507.47|9387.47|9506.51|9386.51|9
1652831400000|2022-05-17 23:50:00|9506.15|9386.15|9504.81|9384.81|9506.15|9386.15|9504.81|9384.81|8
1652831410000|2022-05-17 23:50:10|9504.99|9384.99|9503.64|9383.64|9504.99|9384.99|9502.43|9382.43|9
1652831420000|2022-05-17 23:50:20|9503.45|9383.45|9506.94|9386.94|9506.94|9386.94|9503.45|9383.45|10
1652831430000|2022-05-17 23:50:30|9507.09|9387.09|9508.89|9388.89|9508.89|9388.89|9506.34|9386.34|9
1652831440000|2022-05-17 23:50:40|9508.88|9388.88|9508.84|9388.84|9509.38|9389.38|9508.67|9388.67|10
1652831450000|2022-05-17 23:50:50|9508.96|9388.96|9508.71|9388.71|9509.12|9389.12|9508.71|9388.71|10
1652831460000|2022-05-17 23:51:00|9508.76|9388.76|9508.91|9388.91|9508.96|9388.96|9508.76|9388.76|10
1652831470000|2022-05-17 23:51:10|9509.33|9389.33|9510.58|9390.58|9511.3|9391.3|9508.97|9388.97|9
1652831480000|2022-05-17 23:51:20|9511.45|9391.45|9513.86|9393.86|9513.86|9393.86|9511.34|9391.34|10
1652831490000|2022-05-17 23:51:30|9513.7|9393.7|9513.78|9393.78|9514.27|9394.27|9513.7|9393.7|10
1652831500000|2022-05-17 23:51:40|9513.74|9393.74|9513.02|9393.02|9513.74|9393.74|9512.91|9392.91|10
1652831510000|2022-05-17 23:51:50|9513.05|9393.05|9513.41|9393.41|9513.41|9393.41|9512.95|9392.95|8
1652831520000|2022-05-17 23:52:00|9513.39|9393.39|9512.36|9392.36|9513.49|9393.49|9512.36|9392.36|9
1652831530000|2022-05-17 23:52:10|9511.71|9391.71|9509.48|9389.48|9511.71|9391.71|9509.45|9389.45|10
1652831540000|2022-05-17 23:52:20|9509.3|9389.3|9510.28|9390.28|9510.28|9390.28|9509.29|9389.29|10
1652831550000|2022-05-17 23:52:30|9510.59|9390.59|9511.02|9391.02|9511.06|9391.06|9510.59|9390.59|10
1652831560000|2022-05-17 23:52:40|9511.21|9391.21|9511.05|9391.05|9511.56|9391.56|9511.05|9391.05|10
1652831570000|2022-05-17 23:52:50|9510.76|9390.76|9509|9389|9510.76|9390.76|9508.98|9388.98|9
1652831580000|2022-05-17 23:53:00|9509.24|9389.24|9509.48|9389.48|9509.6|9389.6|9509.24|9389.24|10
1652831590000|2022-05-17 23:53:10|9509.47|9389.47|9509.61|9389.61|9509.85|9389.85|9509.47|9389.47|9
1652831600000|2022-05-17 23:53:20|9509.6|9389.6|9509.38|9389.38|9509.6|9389.6|9509.38|9389.38|10
1652831610000|2022-05-17 23:53:30|9509.23|9389.23|9508.95|9388.95|9509.25|9389.25|9508.95|9388.95|10
1652831620000|2022-05-17 23:53:40|9508.99|9388.99|9508.46|9388.46|9508.99|9388.99|9508.46|9388.46|10
1652831630000|2022-05-17 23:53:50|9508.55|9388.55|9505.73|9385.73|9508.55|9388.55|9505.73|9385.73|10
1652831640000|2022-05-17 23:54:00|9505.75|9385.75|9503.84|9383.84|9505.75|9385.75|9503.84|9383.84|10
1652831650000|2022-05-17 23:54:10|9503.82|9383.82|9500.87|9380.87|9503.82|9383.82|9500.87|9380.87|10
1652831660000|2022-05-17 23:54:20|9500.67|9380.67|9499.12|9379.12|9500.67|9380.67|9499.1|9379.1|8
1652831670000|2022-05-17 23:54:30|9498.31|9378.31|9498|9378|9498.31|9378.31|9497.97|9377.97|7
1652831680000|2022-05-17 23:54:40|9498.09|9378.09|9497.72|9377.72|9498.22|9378.22|9497.68|9377.68|10
1652831690000|2022-05-17 23:54:50|9497.68|9377.68|9496.98|9376.98|9497.68|9377.68|9496.98|9376.98|9
1652831700000|2022-05-17 23:55:00|9497.02|9377.02|9496.57|9376.57|9497.14|9377.14|9496.54|9376.54|9
1652831710000|2022-05-17 23:55:10|9496.62|9376.62|9495.62|9375.62|9496.98|9376.98|9495.62|9375.62|10
1652831720000|2022-05-17 23:55:20|9495.6|9375.6|9492.64|9372.64|9495.6|9375.6|9492.64|9372.64|10
1652831730000|2022-05-17 23:55:30|9492.59|9372.59|9491.69|9371.69|9492.59|9372.59|9491.64|9371.64|9
1652831740000|2022-05-17 23:55:40|9491.68|9371.68|9492.19|9372.19|9492.19|9372.19|9491.68|9371.68|9
1652831750000|2022-05-17 23:55:50|9492.25|9372.25|9491.11|9371.11|9492.25|9372.25|9491.09|9371.09|9
1652831760000|2022-05-17 23:56:00|9490.65|9370.65|9491.35|9371.35|9491.35|9371.35|9490.47|9370.47|10
1652831770000|2022-05-17 23:56:10|9491.37|9371.37|9491.11|9371.11|9491.83|9371.83|9491.11|9371.11|10
1652831780000|2022-05-17 23:56:20|9491.08|9371.08|9491.19|9371.19|9491.39|9371.39|9490.78|9370.78|10
1652831790000|2022-05-17 23:56:30|9491.22|9371.22|9491.69|9371.69|9491.69|9371.69|9491.22|9371.22|5
1652831800000|2022-05-17 23:56:40|9491.56|9371.56|9491.5|9371.5|9491.73|9371.73|9491.45|9371.45|10
1652831810000|2022-05-17 23:56:50|9491.34|9371.34|9491.06|9371.06|9491.34|9371.34|9491.06|9371.06|6
1652831820000|2022-05-17 23:57:00|9491.11|9371.11|9489.3|9369.3|9491.11|9371.11|9488.89|9368.89|10
1652831830000|2022-05-17 23:57:10|9489.54|9369.54|9491.59|9371.59|9491.59|9371.59|9489.54|9369.54|10
1652831840000|2022-05-17 23:57:20|9491.2|9371.2|9491.53|9371.53|9491.7|9371.7|9491.2|9371.2|8
1652831850000|2022-05-17 23:57:30|9491.58|9371.58|9489.3|9369.3|9491.58|9371.58|9489.2|9369.2|10
1652831860000|2022-05-17 23:57:40|9488.89|9368.89|9488.61|9368.61|9489.1|9369.1|9488.53|9368.53|9
1652831870000|2022-05-17 23:57:50|9488.88|9368.88|9488.36|9368.36|9489.03|9369.03|9488.36|9368.36|10
1652831880000|2022-05-17 23:58:00|9488.13|9368.13|9488.25|9368.25|9488.27|9368.27|9487.98|9367.98|10
1652831890000|2022-05-17 23:58:10|9488.28|9368.28|9486.85|9366.85|9488.28|9368.28|9486.85|9366.85|9
1652831900000|2022-05-17 23:58:20|9486.84|9366.84|9486.62|9366.62|9487.22|9367.22|9486.62|9366.62|9
1652831910000|2022-05-17 23:58:30|9486.7|9366.7|9486.36|9366.36|9486.7|9366.7|9486.25|9366.25|9
1652831920000|2022-05-17 23:58:40|9486.41|9366.41|9486.25|9366.25|9486.57|9366.57|9486.25|9366.25|7
1652831930000|2022-05-17 23:58:50|9486.23|9366.23|9486.83|9366.83|9486.83|9366.83|9486.23|9366.23|9
1652831940000|2022-05-17 23:59:00|9486.88|9366.88|9487.23|9367.23|9487.36|9367.36|9486.83|9366.83|10
1652831950000|2022-05-17 23:59:10|9487.17|9367.17|9486.81|9366.81|9487.24|9367.24|9486.81|9366.81|9
1652831960000|2022-05-17 23:59:20|9486.83|9366.83|9487.75|9367.75|9487.75|9367.75|9486.51|9366.51|10
1652831970000|2022-05-17 23:59:30|9487.92|9367.92|9487.88|9367.88|9488.06|9368.06|9487.85|9367.85|9
1652831980000|2022-05-17 23:59:40|9487.86|9367.86|9488.08|9368.08|9488.18|9368.18|9487.86|9367.86|8
1652831990000|2022-05-17 23:59:50|9488.06|9368.06|9488.31|9368.31|9488.31|9368.31|9488.04|9368.04|9
1652832000000|2022-05-18 00:00:00|9488.3|9368.3|9487.81|9367.81|9488.3|9368.3|9487.73|9367.73|9
1652832010000|2022-05-18 00:00:10|9487.72|9367.72|9486.99|9366.99|9487.72|9367.72|9486.93|9366.93|10
1652832020000|2022-05-18 00:00:20|9487.1|9367.1|9486.63|9366.63|9487.1|9367.1|9486.63|9366.63|9
1652832030000|2022-05-18 00:00:30|9486.33|9366.33|9483.16|9363.16|9486.33|9366.33|9483.16|9363.16|10
1652832040000|2022-05-18 00:00:40|9483.07|9363.07|9480.85|9360.85|9483.07|9363.07|9480.84|9360.84|10
1652832050000|2022-05-18 00:00:50|9480.77|9360.77|9480.23|9360.23|9480.78|9360.78|9480.23|9360.23|10
1652832060000|2022-05-18 00:01:00|9480.59|9360.59|9478.55|9358.55|9480.68|9360.68|9478.5|9358.5|10
1652832070000|2022-05-18 00:01:10|9478.57|9358.57|9479.09|9359.09|9479.24|9359.24|9478.33|9358.33|9
1652832080000|2022-05-18 00:01:20|9479.15|9359.15|9479.85|9359.85|9479.85|9359.85|9478.95|9358.95|8
1652832090000|2022-05-18 00:01:30|9479.58|9359.58|9481.08|9361.08|9481.08|9361.08|9479.58|9359.58|10
1652832100000|2022-05-18 00:01:40|9481.23|9361.23|9483.58|9363.58|9483.58|9363.58|9481.02|9361.02|10
1652832110000|2022-05-18 00:01:50|9483.81|9363.81|9486.47|9366.47|9486.47|9366.47|9483.81|9363.81|10
1652832120000|2022-05-18 00:02:00|9486.71|9366.71|9489.19|9369.19|9489.28|9369.28|9486.56|9366.56|10
1652832130000|2022-05-18 00:02:10|9489.2|9369.2|9490.49|9370.49|9490.49|9370.49|9488.51|9368.51|10
1652832140000|2022-05-18 00:02:20|9490.89|9370.89|9493.97|9373.97|9493.97|9373.97|9490.89|9370.89|10
1652832150000|2022-05-18 00:02:30|9494.13|9374.13|9496.04|9376.04|9496.04|9376.04|9494.13|9374.13|10
1652832160000|2022-05-18 00:02:40|9496.29|9376.29|9501.15|9381.15|9501.15|9381.15|9496.29|9376.29|10
1652832170000|2022-05-18 00:02:50|9502.09|9382.09|9507.99|9387.99|9507.99|9387.99|9502.09|9382.09|10
1652832180000|2022-05-18 00:03:00|9508.37|9388.37|9509.87|9389.87|9509.87|9389.87|9508.37|9388.37|9
1652832190000|2022-05-18 00:03:10|9509.89|9389.89|9508.93|9388.93|9509.89|9389.89|9508.93|9388.93|10
1652832200000|2022-05-18 00:03:20|9508.89|9388.89|9509.73|9389.73|9509.73|9389.73|9508.89|9388.89|10
1652832210000|2022-05-18 00:03:30|9509.63|9389.63|9509.46|9389.46|9510.98|9390.98|9508.75|9388.75|10
1652832220000|2022-05-18 00:03:40|9507.96|9387.96|9506.58|9386.58|9508.79|9388.79|9506.07|9386.07|10
1652832230000|2022-05-18 00:03:50|9506.42|9386.42|9505.28|9385.28|9506.42|9386.42|9504.33|9384.33|10
1652832240000|2022-05-18 00:04:00|9505.21|9385.21|9506.78|9386.78|9507.02|9387.02|9505.21|9385.21|10
1652832250000|2022-05-18 00:04:10|9506.9|9386.9|9508.78|9388.78|9508.78|9388.78|9506.9|9386.9|10
1652832260000|2022-05-18 00:04:20|9508.91|9388.91|9508.92|9388.92|9509.31|9389.31|9508.22|9388.22|10
1652832270000|2022-05-18 00:04:30|9509.85|9389.85|9508.84|9388.84|9509.95|9389.95|9508.84|9388.84|10
1652832280000|2022-05-18 00:04:40|9508.94|9388.94|9507.45|9387.45|9508.94|9388.94|9507.45|9387.45|9
1652832290000|2022-05-18 00:04:50|9506.11|9386.11|9504.6|9384.6|9506.86|9386.86|9504.6|9384.6|10
1652832300000|2022-05-18 00:05:00|9504.37|9384.37|9506.34|9386.34|9506.34|9386.34|9504.37|9384.37|10
1652832310000|2022-05-18 00:05:10|9506.48|9386.48|9506.95|9386.95|9507.7|9387.7|9506.32|9386.32|10
1652832320000|2022-05-18 00:05:20|9506.67|9386.67|9506.77|9386.77|9507.36|9387.36|9506.67|9386.67|9
1652832330000|2022-05-18 00:05:30|9506.85|9386.85|9510|9390|9510.41|9390.41|9506.85|9386.85|10
1652832340000|2022-05-18 00:05:40|9510.61|9390.61|9511.99|9391.99|9512.07|9392.07|9510.41|9390.41|10
1652832350000|2022-05-18 00:05:50|9512.09|9392.09|9512.97|9392.97|9512.97|9392.97|9512.09|9392.09|9
1652832360000|2022-05-18 00:06:00|9512.99|9392.99|9515.5|9395.5|9515.78|9395.78|9512.58|9392.58|9
1652832370000|2022-05-18 00:06:10|9515.54|9395.54|9516.76|9396.76|9516.76|9396.76|9515.33|9395.33|10
1652832380000|2022-05-18 00:06:20|9516.86|9396.86|9516.57|9396.57|9517.24|9397.24|9516.32|9396.32|10
1652832390000|2022-05-18 00:06:30|9516.94|9396.94|9516.84|9396.84|9517.51|9397.51|9516.36|9396.36|9
1652832400000|2022-05-18 00:06:40|9517.61|9397.61|9517|9397|9517.61|9397.61|9516.97|9396.97|10
1652832410000|2022-05-18 00:06:50|9516.96|9396.96|9516.87|9396.87|9517.03|9397.03|9516.62|9396.62|8
1652832420000|2022-05-18 00:07:00|9516.95|9396.95|9517.15|9397.15|9517.21|9397.21|9516.3|9396.3|9
1652832430000|2022-05-18 00:07:10|9516.76|9396.76|9517.1|9397.1|9517.32|9397.32|9516.6|9396.6|8
1652832440000|2022-05-18 00:07:20|9517.19|9397.19|9517.84|9397.84|9518.01|9398.01|9516.68|9396.68|10
1652832450000|2022-05-18 00:07:30|9517.9|9397.9|9518.48|9398.48|9518.48|9398.48|9517.52|9397.52|10
1652832460000|2022-05-18 00:07:40|9518.34|9398.34|9520.06|9400.06|9520.64|9400.64|9518.34|9398.34|10
1652832470000|2022-05-18 00:07:50|9520.16|9400.16|9523.64|9403.64|9523.64|9403.64|9520.16|9400.16|10
1652832480000|2022-05-18 00:08:00|9523.72|9403.72|9523.99|9403.99|9524.35|9404.35|9523.41|9403.41|9
1652832490000|2022-05-18 00:08:10|9524.56|9404.56|9524.45|9404.45|9524.73|9404.73|9524.19|9404.19|10
1652832500000|2022-05-18 00:08:20|9524.82|9404.82|9526.67|9406.67|9526.67|9406.67|9524.82|9404.82|10
1652832510000|2022-05-18 00:08:30|9526.14|9406.14|9529.54|9409.54|9529.67|9409.67|9526.14|9406.14|10
1652832520000|2022-05-18 00:08:40|9529.88|9409.88|9531.91|9411.91|9531.91|9411.91|9529.8|9409.8|10
1652832530000|2022-05-18 00:08:50|9532.19|9412.19|9532.24|9412.24|9533.12|9413.12|9532.08|9412.08|10
1652832540000|2022-05-18 00:09:00|9532.35|9412.35|9533.81|9413.81|9533.81|9413.81|9532.35|9412.35|10
1652832550000|2022-05-18 00:09:10|9533.29|9413.29|9535.38|9415.38|9535.38|9415.38|9533.29|9413.29|10
1652832560000|2022-05-18 00:09:20|9535.62|9415.62|9544.49|9424.49|9544.49|9424.49|9535.62|9415.62|10
1652832570000|2022-05-18 00:09:30|9544.68|9424.68|9548.06|9428.06|9548.06|9428.06|9544.68|9424.68|10
1652832580000|2022-05-18 00:09:40|9548.75|9428.75|9549.23|9429.23|9549.53|9429.53|9547.83|9427.83|10
1652832590000|2022-05-18 00:09:50|9549.09|9429.09|9550.11|9430.11|9550.68|9430.68|9549.09|9429.09|10
1652832600000|2022-05-18 00:10:00|9550.19|9430.19|9553.71|9433.71|9553.71|9433.71|9550.16|9430.16|10
1652832610000|2022-05-18 00:10:10|9554.43|9434.43|9554.61|9434.61|9555|9435|9554.27|9434.27|10
1652832620000|2022-05-18 00:10:20|9554.43|9434.43|9554.6|9434.6|9554.71|9434.71|9554.03|9434.03|10
1652832630000|2022-05-18 00:10:30|9554.69|9434.69|9555.75|9435.75|9555.75|9435.75|9554.19|9434.19|10
1652832640000|2022-05-18 00:10:40|9555.96|9435.96|9557.54|9437.54|9557.54|9437.54|9555.96|9435.96|10
1652832650000|2022-05-18 00:10:50|9558.17|9438.17|9558.2|9438.2|9558.34|9438.34|9557.73|9437.73|10
1652832660000|2022-05-18 00:11:00|9558.62|9438.62|9559.64|9439.64|9559.64|9439.64|9557.96|9437.96|10
1652832670000|2022-05-18 00:11:10|9559.55|9439.55|9559.93|9439.93|9560.87|9440.87|9559.55|9439.55|10
1652832680000|2022-05-18 00:11:20|9560.56|9440.56|9558.83|9438.83|9561.01|9441.01|9558.75|9438.75|10
1652832690000|2022-05-18 00:11:30|9559.46|9439.46|9557.64|9437.64|9559.46|9439.46|9557.5|9437.5|10
1652832700000|2022-05-18 00:11:40|9557.82|9437.82|9555.8|9435.8|9557.82|9437.82|9555.8|9435.8|10
1652832710000|2022-05-18 00:11:50|9555.66|9435.66|9556.25|9436.25|9556.25|9436.25|9555.35|9435.35|9
1652832720000|2022-05-18 00:12:00|9555.57|9435.57|9554.1|9434.1|9555.57|9435.57|9554.1|9434.1|9
1652832730000|2022-05-18 00:12:10|9553.04|9433.04|9549.28|9429.28|9553.04|9433.04|9549.28|9429.28|10
1652832740000|2022-05-18 00:12:20|9549.92|9429.92|9547.33|9427.33|9549.92|9429.92|9547.22|9427.22|10
1652832750000|2022-05-18 00:12:30|9546.98|9426.98|9542.74|9422.74|9546.98|9426.98|9542.74|9422.74|10
1652832760000|2022-05-18 00:12:40|9542.71|9422.71|9539.13|9419.13|9542.71|9422.71|9539.13|9419.13|9
1652832770000|2022-05-18 00:12:50|9539.05|9419.05|9536.33|9416.33|9539.69|9419.69|9536.33|9416.33|10
1652832780000|2022-05-18 00:13:00|9535.46|9415.46|9537.75|9417.75|9537.75|9417.75|9535.46|9415.46|10
1652832790000|2022-05-18 00:13:10|9538.21|9418.21|9539.53|9419.53|9539.61|9419.61|9537.32|9417.32|10
1652832800000|2022-05-18 00:13:20|9539.12|9419.12|9538.54|9418.54|9539.12|9419.12|9537.96|9417.96|10
1652832810000|2022-05-18 00:13:30|9538|9418|9538.28|9418.28|9538.89|9418.89|9538|9418|10
1652832820000|2022-05-18 00:13:40|9538.61|9418.61|9538.22|9418.22|9538.61|9418.61|9537.47|9417.47|10
1652832830000|2022-05-18 00:13:50|9537.99|9417.99|9537.62|9417.62|9537.99|9417.99|9537.62|9417.62|10
1652832840000|2022-05-18 00:14:00|9537.5|9417.5|9536.51|9416.51|9537.5|9417.5|9535.99|9415.99|10
1652832850000|2022-05-18 00:14:10|9536.39|9416.39|9534.2|9414.2|9536.41|9416.41|9534.2|9414.2|10
1652832860000|2022-05-18 00:14:20|9534.3|9414.3|9533.94|9413.94|9534.9|9414.9|9533.94|9413.94|10
1652832870000|2022-05-18 00:14:30|9534.17|9414.17|9534.79|9414.79|9534.79|9414.79|9533.98|9413.98|10
1652832880000|2022-05-18 00:14:40|9534.98|9414.98|9535.8|9415.8|9536.4|9416.4|9534.9|9414.9|9
1652832890000|2022-05-18 00:14:50|9536.95|9416.95|9536.79|9416.79|9537.12|9417.12|9536|9416|10
1652832900000|2022-05-18 00:15:00|9536.84|9416.84|9538.94|9418.94|9538.94|9418.94|9536.84|9416.84|10
1652832910000|2022-05-18 00:15:10|9539.12|9419.12|9540.11|9420.11|9540.51|9420.51|9539.12|9419.12|10
1652832920000|2022-05-18 00:15:20|9540.16|9420.16|9537.93|9417.93|9540.16|9420.16|9537.93|9417.93|10
1652832930000|2022-05-18 00:15:30|9537.79|9417.79|9536.62|9416.62|9538.7|9418.7|9536.62|9416.62|10
1652832940000|2022-05-18 00:15:40|9536.8|9416.8|9532.09|9412.09|9536.8|9416.8|9532.09|9412.09|10
1652832950000|2022-05-18 00:15:50|9532.82|9412.82|9530.67|9410.67|9532.82|9412.82|9530.28|9410.28|10
1652832960000|2022-05-18 00:16:00|9530.2|9410.2|9529.99|9409.99|9530.81|9410.81|9529.88|9409.88|9
1652832970000|2022-05-18 00:16:10|9529.9|9409.9|9529.11|9409.11|9529.9|9409.9|9529.11|9409.11|9
1652832980000|2022-05-18 00:16:20|9529.04|9409.04|9528.36|9408.36|9529.04|9409.04|9528.25|9408.25|10
1652832990000|2022-05-18 00:16:30|9528.46|9408.46|9528.01|9408.01|9528.53|9408.53|9528.01|9408.01|9
1652833000000|2022-05-18 00:16:40|9527.47|9407.47|9526.4|9406.4|9527.47|9407.47|9526.4|9406.4|10
1652833010000|2022-05-18 00:16:50|9526.81|9406.81|9526.52|9406.52|9526.9|9406.9|9526.38|9406.38|9
1652833020000|2022-05-18 00:17:00|9526|9406|9525.75|9405.75|9526.43|9406.43|9525.41|9405.41|8
1652833030000|2022-05-18 00:17:10|9525.55|9405.55|9524.57|9404.57|9525.55|9405.55|9524.43|9404.43|10
1652833040000|2022-05-18 00:17:20|9523.78|9403.78|9524.05|9404.05|9524.47|9404.47|9523.71|9403.71|9
1652833050000|2022-05-18 00:17:30|9523.75|9403.75|9523.33|9403.33|9523.75|9403.75|9523.12|9403.12|10
1652833060000|2022-05-18 00:17:40|9523.11|9403.11|9523.53|9403.53|9523.62|9403.62|9523.11|9403.11|9
1652833070000|2022-05-18 00:17:50|9524.04|9404.04|9523.93|9403.93|9524.04|9404.04|9523.27|9403.27|10
1652833080000|2022-05-18 00:18:00|9523.97|9403.97|9524.18|9404.18|9524.29|9404.29|9523.89|9403.89|9
1652833090000|2022-05-18 00:18:10|9524.37|9404.37|9524.16|9404.16|9524.39|9404.39|9524.09|9404.09|10
1652833100000|2022-05-18 00:18:20|9524.44|9404.44|9525.5|9405.5|9525.54|9405.54|9524.33|9404.33|10
1652833110000|2022-05-18 00:18:30|9526.55|9406.55|9528.79|9408.79|9528.91|9408.91|9526.39|9406.39|10
1652833120000|2022-05-18 00:18:40|9529.29|9409.29|9532.12|9412.12|9532.12|9412.12|9529.29|9409.29|10
1652833130000|2022-05-18 00:18:50|9532.52|9412.52|9534.64|9414.64|9534.64|9414.64|9532.52|9412.52|10
1652833140000|2022-05-18 00:19:00|9534.82|9414.82|9535.04|9415.04|9535.08|9415.08|9534.63|9414.63|10
1652833150000|2022-05-18 00:19:10|9535.1|9415.1|9536.99|9416.99|9536.99|9416.99|9535.1|9415.1|9
1652833160000|2022-05-18 00:19:20|9537.67|9417.67|9541.09|9421.09|9541.75|9421.75|9537.67|9417.67|10
1652833170000|2022-05-18 00:19:30|9541.73|9421.73|9543.78|9423.78|9543.78|9423.78|9541.59|9421.59|10
1652833180000|2022-05-18 00:19:40|9543.79|9423.79|9546.28|9426.28|9546.29|9426.29|9543.79|9423.79|10
1652833190000|2022-05-18 00:19:50|9546.17|9426.17|9547.39|9427.39|9547.71|9427.71|9545.47|9425.47|9
1652833200000|2022-05-18 00:20:00|9547.61|9427.61|9547.9|9427.9|9548.64|9428.64|9547.48|9427.48|10
1652833210000|2022-05-18 00:20:10|9551.01|9431.01|9555.38|9435.38|9555.61|9435.61|9550.8|9430.8|10
1652833220000|2022-05-18 00:20:20|9555.49|9435.49|9560.55|9440.55|9560.55|9440.55|9555.49|9435.49|10
1652833230000|2022-05-18 00:20:30|9561.11|9441.11|9558.49|9438.49|9562.1|9442.1|9558.49|9438.49|10
1652833240000|2022-05-18 00:20:40|9559.7|9439.7|9556.23|9436.23|9559.7|9439.7|9555.54|9435.54|10
1652833250000|2022-05-18 00:20:50|9555.62|9435.62|9552.9|9432.9|9555.74|9435.74|9552.02|9432.02|10
1652833260000|2022-05-18 00:21:00|9552.57|9432.57|9551.56|9431.56|9552.74|9432.74|9550.83|9430.83|10
1652833270000|2022-05-18 00:21:10|9550.59|9430.59|9550.41|9430.41|9551.16|9431.16|9549.9|9429.9|10
1652833280000|2022-05-18 00:21:20|9549.71|9429.71|9546.88|9426.88|9549.71|9429.71|9546.26|9426.26|9
1652833290000|2022-05-18 00:21:30|9546.32|9426.32|9545.12|9425.12|9546.34|9426.34|9545.12|9425.12|9
1652833300000|2022-05-18 00:21:40|9545.36|9425.36|9544.76|9424.76|9545.36|9425.36|9544.61|9424.61|10
1652833310000|2022-05-18 00:21:50|9545.07|9425.07|9544.37|9424.37|9545.07|9425.07|9543.9|9423.9|10
1652833320000|2022-05-18 00:22:00|9543.98|9423.98|9544.79|9424.79|9545.28|9425.28|9543.98|9423.98|10
1652833330000|2022-05-18 00:22:10|9544.64|9424.64|9543.92|9423.92|9544.64|9424.64|9543.64|9423.64|10
1652833340000|2022-05-18 00:22:20|9543.94|9423.94|9544.72|9424.72|9545.01|9425.01|9543.92|9423.92|9
1652833350000|2022-05-18 00:22:30|9544.67|9424.67|9544.65|9424.65|9544.91|9424.91|9543.96|9423.96|10
1652833360000|2022-05-18 00:22:40|9544.81|9424.81|9543.79|9423.79|9545.34|9425.34|9543.6|9423.6|10
1652833370000|2022-05-18 00:22:50|9543.73|9423.73|9543.97|9423.97|9543.97|9423.97|9543.52|9423.52|9
1652833380000|2022-05-18 00:23:00|9543.81|9423.81|9542.99|9422.99|9544.06|9424.06|9542.99|9422.99|10
1652833390000|2022-05-18 00:23:10|9543.2|9423.2|9542.11|9422.11|9543.2|9423.2|9541.95|9421.95|10
1652833400000|2022-05-18 00:23:20|9541.27|9421.27|9537.64|9417.64|9542.26|9422.26|9537.64|9417.64|10
1652833410000|2022-05-18 00:23:30|9537.54|9417.54|9536.15|9416.15|9538.73|9418.73|9535.89|9415.89|10
1652833420000|2022-05-18 00:23:40|9536.45|9416.45|9535.24|9415.24|9536.45|9416.45|9535.24|9415.24|10
1652833430000|2022-05-18 00:23:50|9535.46|9415.46|9536.28|9416.28|9536.28|9416.28|9535.45|9415.45|10
1652833440000|2022-05-18 00:24:00|9536.19|9416.19|9535.15|9415.15|9536.19|9416.19|9534.94|9414.94|10
1652833450000|2022-05-18 00:24:10|9535.12|9415.12|9535.03|9415.03|9535.43|9415.43|9534.76|9414.76|9
1652833460000|2022-05-18 00:24:20|9535.07|9415.07|9535.01|9415.01|9535.07|9415.07|9534.45|9414.45|10
1652833470000|2022-05-18 00:24:30|9534.53|9414.53|9535.04|9415.04|9535.04|9415.04|9534.53|9414.53|10
1652833480000|2022-05-18 00:24:40|9535.29|9415.29|9536.35|9416.35|9536.47|9416.47|9535.29|9415.29|10
1652833490000|2022-05-18 00:24:50|9536.47|9416.47|9536.72|9416.72|9536.72|9416.72|9536.12|9416.12|9
1652833500000|2022-05-18 00:25:00|9536.66|9416.66|9534.86|9414.86|9537.1|9417.1|9534.86|9414.86|9
1652833510000|2022-05-18 00:25:10|9534.63|9414.63|9533.89|9413.89|9535.02|9415.02|9533.89|9413.89|10
1652833520000|2022-05-18 00:25:20|9534.16|9414.16|9534.6|9414.6|9534.6|9414.6|9533.87|9413.87|10
1652833530000|2022-05-18 00:25:30|9534.88|9414.88|9534.07|9414.07|9534.97|9414.97|9534.07|9414.07|9
1652833540000|2022-05-18 00:25:40|9534.42|9414.42|9533.15|9413.15|9534.42|9414.42|9533.06|9413.06|9
1652833550000|2022-05-18 00:25:50|9533.13|9413.13|9533.09|9413.09|9533.18|9413.18|9532.8|9412.8|10
1652833560000|2022-05-18 00:26:00|9533.43|9413.43|9533.77|9413.77|9534.22|9414.22|9532.72|9412.72|10
1652833570000|2022-05-18 00:26:10|9534.26|9414.26|9534.66|9414.66|9534.85|9414.85|9534.02|9414.02|9
1652833580000|2022-05-18 00:26:20|9534.55|9414.55|9534.14|9414.14|9534.66|9414.66|9534.05|9414.05|10
1652833590000|2022-05-18 00:26:30|9534.04|9414.04|9532.74|9412.74|9534.04|9414.04|9532.74|9412.74|9
1652833600000|2022-05-18 00:26:40|9532.55|9412.55|9531.42|9411.42|9532.55|9412.55|9531.41|9411.41|10
1652833610000|2022-05-18 00:26:50|9531.48|9411.48|9531.34|9411.34|9531.52|9411.52|9530.47|9410.47|10
1652833620000|2022-05-18 00:27:00|9531.39|9411.39|9540.09|9420.09|9540.25|9420.25|9531.39|9411.39|10
1652833630000|2022-05-18 00:27:10|9540.96|9420.96|9542.47|9422.47|9543.79|9423.79|9540.96|9420.96|10
1652833640000|2022-05-18 00:27:20|9542.39|9422.39|9540.56|9420.56|9542.39|9422.39|9540.56|9420.56|10
1652833650000|2022-05-18 00:27:30|9540.37|9420.37|9539.43|9419.43|9540.37|9420.37|9539.21|9419.21|10
1652833660000|2022-05-18 00:27:40|9539.26|9419.26|9540.35|9420.35|9540.35|9420.35|9538.53|9418.53|10
1652833670000|2022-05-18 00:27:50|9540.4|9420.4|9540.38|9420.38|9540.7|9420.7|9540.19|9420.19|10
1652833680000|2022-05-18 00:28:00|9540.35|9420.35|9542.68|9422.68|9542.68|9422.68|9540.35|9420.35|10
1652833690000|2022-05-18 00:28:10|9542.58|9422.58|9544.41|9424.41|9544.41|9424.41|9542.58|9422.58|9
1652833700000|2022-05-18 00:28:20|9544.47|9424.47|9544.43|9424.43|9544.47|9424.47|9543.64|9423.64|10
1652833710000|2022-05-18 00:28:30|9544.46|9424.46|9545.09|9425.09|9545.1|9425.1|9544.21|9424.21|10
1652833720000|2022-05-18 00:28:40|9545.32|9425.32|9545.6|9425.6|9545.95|9425.95|9545.26|9425.26|9
1652833730000|2022-05-18 00:28:50|9545.06|9425.06|9545.59|9425.59|9545.79|9425.79|9545.06|9425.06|10
1652833740000|2022-05-18 00:29:00|9545.52|9425.52|9546.56|9426.56|9546.99|9426.99|9545.52|9425.52|10
1652833750000|2022-05-18 00:29:10|9546.54|9426.54|9547.88|9427.88|9547.88|9427.88|9546.37|9426.37|10
1652833760000|2022-05-18 00:29:20|9547.95|9427.95|9548.76|9428.76|9548.76|9428.76|9547.95|9427.95|10
1652833770000|2022-05-18 00:29:30|9549.51|9429.51|9549.96|9429.96|9550.25|9430.25|9549.51|9429.51|10
1652833780000|2022-05-18 00:29:40|9550|9430|9550.19|9430.19|9550.46|9430.46|9549.71|9429.71|10
1652833790000|2022-05-18 00:29:50|9550.01|9430.01|9551.39|9431.39|9551.41|9431.41|9549.9|9429.9|10
1652833800000|2022-05-18 00:30:00|9551.55|9431.55|9551.19|9431.19|9551.59|9431.59|9551.08|9431.08|10
1652833810000|2022-05-18 00:30:10|9550.57|9430.57|9551.23|9431.23|9551.54|9431.54|9550.35|9430.35|10
1652833820000|2022-05-18 00:30:20|9551.48|9431.48|9554.54|9434.54|9554.54|9434.54|9551.48|9431.48|9
1652833830000|2022-05-18 00:30:30|9554.38|9434.38|9556.28|9436.28|9556.4|9436.4|9554.38|9434.38|9
1652833840000|2022-05-18 00:30:40|9556.66|9436.66|9557.58|9437.58|9558.28|9438.28|9556.57|9436.57|10
1652833850000|2022-05-18 00:30:50|9557.62|9437.62|9558.44|9438.44|9558.53|9438.53|9557.62|9437.62|10
1652833860000|2022-05-18 00:31:00|9557.94|9437.94|9557.55|9437.55|9558.53|9438.53|9557.26|9437.26|10
1652833870000|2022-05-18 00:31:10|9557.48|9437.48|9556.29|9436.29|9557.55|9437.55|9556.29|9436.29|10
1652833880000|2022-05-18 00:31:20|9555.82|9435.82|9553.49|9433.49|9555.82|9435.82|9553.49|9433.49|10
1652833890000|2022-05-18 00:31:30|9553.87|9433.87|9551.59|9431.59|9553.87|9433.87|9551.57|9431.57|10
1652833900000|2022-05-18 00:31:40|9550.84|9430.84|9548.14|9428.14|9550.84|9430.84|9548.04|9428.04|10
1652833910000|2022-05-18 00:31:50|9547.68|9427.68|9545.65|9425.65|9547.68|9427.68|9545.65|9425.65|10
1652833920000|2022-05-18 00:32:00|9545.7|9425.7|9542.13|9422.13|9545.7|9425.7|9541.68|9421.68|10
1652833930000|2022-05-18 00:32:10|9542.15|9422.15|9541.19|9421.19|9542.51|9422.51|9540.73|9420.73|10
1652833940000|2022-05-18 00:32:20|9541.74|9421.74|9541.71|9421.71|9542.57|9422.57|9541.71|9421.71|10
1652833950000|2022-05-18 00:32:30|9540.64|9420.64|9540.3|9420.3|9540.91|9420.91|9540.3|9420.3|10
1652833960000|2022-05-18 00:32:40|9540.29|9420.29|9539.72|9419.72|9540.29|9420.29|9539.64|9419.64|10
1652833970000|2022-05-18 00:32:50|9539.65|9419.65|9539.12|9419.12|9539.79|9419.79|9539.12|9419.12|10
1652833980000|2022-05-18 00:33:00|9539.1|9419.1|9538.01|9418.01|9539.24|9419.24|9538.01|9418.01|10
1652833990000|2022-05-18 00:33:10|9538.16|9418.16|9539.27|9419.27|9539.27|9419.27|9538.16|9418.16|10
1652834000000|2022-05-18 00:33:20|9539.11|9419.11|9539.84|9419.84|9539.85|9419.85|9539.11|9419.11|10
1652834010000|2022-05-18 00:33:30|9539.89|9419.89|9538.97|9418.97|9540.19|9420.19|9538.97|9418.97|9
1652834020000|2022-05-18 00:33:40|9538.79|9418.79|9538.07|9418.07|9538.79|9418.79|9538.02|9418.02|10
1652834030000|2022-05-18 00:33:50|9538|9418|9535.29|9415.29|9538|9418|9535.29|9415.29|10
1652834040000|2022-05-18 00:34:00|9535.03|9415.03|9537.04|9417.04|9537.34|9417.34|9534.39|9414.39|10
1652834050000|2022-05-18 00:34:10|9537.74|9417.74|9545.44|9425.44|9545.44|9425.44|9537.74|9417.74|10
1652834060000|2022-05-18 00:34:20|9546.19|9426.19|9550.16|9430.16|9550.16|9430.16|9545.98|9425.98|10
1652834070000|2022-05-18 00:34:30|9552.94|9432.94|9559.46|9439.46|9559.46|9439.46|9552.92|9432.92|10
1652834080000|2022-05-18 00:34:40|9558.93|9438.93|9561.99|9441.99|9561.99|9441.99|9558.93|9438.93|10
1652834090000|2022-05-18 00:34:50|9562.18|9442.18|9562.32|9442.32|9562.59|9442.59|9561.96|9441.96|10
1652834100000|2022-05-18 00:35:00|9562.33|9442.33|9563.41|9443.41|9564.66|9444.66|9562.21|9442.21|10
1652834110000|2022-05-18 00:35:10|9564.78|9444.78|9564.38|9444.38|9565.54|9445.54|9564.19|9444.19|10
1652834120000|2022-05-18 00:35:20|9564.44|9444.44|9563.49|9443.49|9564.44|9444.44|9563.12|9443.12|9
1652834130000|2022-05-18 00:35:30|9563.39|9443.39|9562.1|9442.1|9563.43|9443.43|9562.03|9442.03|10
1652834140000|2022-05-18 00:35:40|9562.08|9442.08|9560.19|9440.19|9562.08|9442.08|9560.19|9440.19|10
1652834150000|2022-05-18 00:35:50|9559.42|9439.42|9558.95|9438.95|9559.98|9439.98|9558.72|9438.72|10
1652834160000|2022-05-18 00:36:00|9558.92|9438.92|9557.71|9437.71|9559.25|9439.25|9557.71|9437.71|10
1652834170000|2022-05-18 00:36:10|9557.83|9437.83|9556.82|9436.82|9558.03|9438.03|9556.78|9436.78|10
1652834180000|2022-05-18 00:36:20|9556.42|9436.42|9555.07|9435.07|9556.42|9436.42|9555.07|9435.07|10
1652834190000|2022-05-18 00:36:30|9554.92|9434.92|9551.77|9431.77|9554.92|9434.92|9551.77|9431.77|9
1652834200000|2022-05-18 00:36:40|9549.06|9429.06|9547.69|9427.69|9549.34|9429.34|9546.29|9426.29|10
1652834210000|2022-05-18 00:36:50|9547.13|9427.13|9548.54|9428.54|9548.78|9428.78|9547.13|9427.13|10
1652834220000|2022-05-18 00:37:00|9548.31|9428.31|9542.83|9422.83|9548.31|9428.31|9542.83|9422.83|10
1652834230000|2022-05-18 00:37:10|9542.92|9422.92|9542.42|9422.42|9543.31|9423.31|9542.12|9422.12|10
1652834240000|2022-05-18 00:37:20|9543.14|9423.14|9544.1|9424.1|9545.06|9425.06|9543.14|9423.14|10
1652834250000|2022-05-18 00:37:30|9543.68|9423.68|9543.46|9423.46|9543.68|9423.68|9542.81|9422.81|10
1652834260000|2022-05-18 00:37:40|9543.34|9423.34|9543.24|9423.24|9543.34|9423.34|9542.73|9422.73|10
1652834270000|2022-05-18 00:37:50|9543.32|9423.32|9543.16|9423.16|9543.46|9423.46|9542.57|9422.57|10
1652834280000|2022-05-18 00:38:00|9543.13|9423.13|9542.01|9422.01|9543.13|9423.13|9542.01|9422.01|9
1652834290000|2022-05-18 00:38:10|9541.97|9421.97|9541.85|9421.85|9542.42|9422.42|9541.38|9421.38|10
1652834300000|2022-05-18 00:38:20|9541.61|9421.61|9540.25|9420.25|9541.68|9421.68|9540.18|9420.18|10
1652834310000|2022-05-18 00:38:30|9539.75|9419.75|9537.84|9417.84|9539.75|9419.75|9537.84|9417.84|10
1652834320000|2022-05-18 00:38:40|9538.06|9418.06|9537.86|9417.86|9538.25|9418.25|9537.74|9417.74|10
1652834330000|2022-05-18 00:38:50|9537.97|9417.97|9537.92|9417.92|9537.97|9417.97|9537.69|9417.69|8
1652834340000|2022-05-18 00:39:00|9537.93|9417.93|9534.41|9414.41|9537.93|9417.93|9534.41|9414.41|10
1652834350000|2022-05-18 00:39:10|9534.7|9414.7|9533.46|9413.46|9534.7|9414.7|9533.46|9413.46|9
1652834360000|2022-05-18 00:39:20|9533.48|9413.48|9533.78|9413.78|9533.97|9413.97|9533.48|9413.48|10
1652834370000|2022-05-18 00:39:30|9532.66|9412.66|9531.77|9411.77|9532.74|9412.74|9531.76|9411.76|10
1652834380000|2022-05-18 00:39:40|9531.85|9411.85|9530.36|9410.36|9531.85|9411.85|9530.27|9410.27|10
1652834390000|2022-05-18 00:39:50|9530.01|9410.01|9529.75|9409.75|9530.01|9410.01|9529.44|9409.44|10
1652834400000|2022-05-18 00:40:00|9530.31|9410.31|9528.69|9408.69|9530.31|9410.31|9528.69|9408.69|10
1652834410000|2022-05-18 00:40:10|9528.68|9408.68|9528.29|9408.29|9528.68|9408.68|9528.13|9408.13|10
1652834420000|2022-05-18 00:40:20|9528.48|9408.48|9528.22|9408.22|9528.48|9408.48|9527.87|9407.87|9
1652834430000|2022-05-18 00:40:30|9528.13|9408.13|9528.27|9408.27|9528.27|9408.27|9527.52|9407.52|10
1652834440000|2022-05-18 00:40:40|9527.9|9407.9|9527.69|9407.69|9528.35|9408.35|9527.61|9407.61|10
1652834450000|2022-05-18 00:40:50|9527.6|9407.6|9527.68|9407.68|9527.95|9407.95|9527.49|9407.49|10
1652834460000|2022-05-18 00:41:00|9527.86|9407.86|9526.34|9406.34|9528.06|9408.06|9526.22|9406.22|10
1652834470000|2022-05-18 00:41:10|9525.76|9405.76|9524.05|9404.05|9525.76|9405.76|9524.05|9404.05|10
1652834480000|2022-05-18 00:41:20|9523.82|9403.82|9521.95|9401.95|9523.82|9403.82|9521.95|9401.95|10
1652834490000|2022-05-18 00:41:30|9521.12|9401.12|9520.01|9400.01|9521.21|9401.21|9519.97|9399.97|10
1652834500000|2022-05-18 00:41:40|9519.9|9399.9|9519.73|9399.73|9520.05|9400.05|9519.72|9399.72|9
1652834510000|2022-05-18 00:41:50|9520.03|9400.03|9518.8|9398.8|9520.03|9400.03|9518.8|9398.8|10
1652834520000|2022-05-18 00:42:00|9518.86|9398.86|9519.13|9399.13|9519.17|9399.17|9518.29|9398.29|9
1652834530000|2022-05-18 00:42:10|9518.52|9398.52|9521.33|9401.33|9521.33|9401.33|9518.52|9398.52|10
1652834540000|2022-05-18 00:42:20|9521.23|9401.23|9521.45|9401.45|9521.97|9401.97|9521.23|9401.23|10
1652834550000|2022-05-18 00:42:30|9522.05|9402.05|9520.78|9400.78|9522.05|9402.05|9520.71|9400.71|10
1652834560000|2022-05-18 00:42:40|9520.52|9400.52|9518.62|9398.62|9520.64|9400.64|9518.25|9398.25|10
1652834570000|2022-05-18 00:42:50|9518.78|9398.78|9517.26|9397.26|9518.78|9398.78|9517.21|9397.21|9
1652834580000|2022-05-18 00:43:00|9517.29|9397.29|9517.75|9397.75|9518.11|9398.11|9517.22|9397.22|10
1652834590000|2022-05-18 00:43:10|9517.85|9397.85|9516.43|9396.43|9517.85|9397.85|9516.43|9396.43|10
1652834600000|2022-05-18 00:43:20|9516.48|9396.48|9516.4|9396.4|9517.24|9397.24|9516.4|9396.4|9
1652834610000|2022-05-18 00:43:30|9516.09|9396.09|9513.79|9393.79|9516.09|9396.09|9513.75|9393.75|10
1652834620000|2022-05-18 00:43:40|9513.38|9393.38|9512.95|9392.95|9513.75|9393.75|9512.95|9392.95|10
1652834630000|2022-05-18 00:43:50|9513.35|9393.35|9512.67|9392.67|9513.36|9393.36|9512.67|9392.67|10
1652834640000|2022-05-18 00:44:00|9512.79|9392.79|9514.73|9394.73|9514.73|9394.73|9512.59|9392.59|10
1652834650000|2022-05-18 00:44:10|9514.98|9394.98|9513.96|9393.96|9515.28|9395.28|9513.87|9393.87|10
1652834660000|2022-05-18 00:44:20|9513.99|9393.99|9512.88|9392.88|9514.52|9394.52|9512.88|9392.88|10
1652834670000|2022-05-18 00:44:30|9512.79|9392.79|9512.73|9392.73|9513.2|9393.2|9512.51|9392.51|10
1652834680000|2022-05-18 00:44:40|9512.7|9392.7|9513.25|9393.25|9513.25|9393.25|9512.63|9392.63|10
1652834690000|2022-05-18 00:44:50|9513.16|9393.16|9513.57|9393.57|9513.74|9393.74|9513.11|9393.11|10
1652834700000|2022-05-18 00:45:00|9513.39|9393.39|9514.26|9394.26|9514.75|9394.75|9513.36|9393.36|10
1652834710000|2022-05-18 00:45:10|9514.35|9394.35|9513.63|9393.63|9514.48|9394.48|9513.63|9393.63|8
1652834720000|2022-05-18 00:45:20|9513.61|9393.61|9513.4|9393.4|9514.75|9394.75|9513.4|9393.4|10
1652834730000|2022-05-18 00:45:30|9513.41|9393.41|9514.48|9394.48|9514.71|9394.71|9513.41|9393.41|10
1652834740000|2022-05-18 00:45:40|9514.52|9394.52|9514.55|9394.55|9514.75|9394.75|9513.78|9393.78|10
1652834750000|2022-05-18 00:45:50|9514.79|9394.79|9514.63|9394.63|9514.84|9394.84|9514.34|9394.34|9
1652834760000|2022-05-18 00:46:00|9514.37|9394.37|9514.16|9394.16|9514.83|9394.83|9514.13|9394.13|10
1652834770000|2022-05-18 00:46:10|9514.4|9394.4|9513.91|9393.91|9514.68|9394.68|9513.91|9393.91|10
1652834780000|2022-05-18 00:46:20|9514|9394|9512.96|9392.96|9514.17|9394.17|9512.96|9392.96|10
1652834790000|2022-05-18 00:46:30|9512.7|9392.7|9511.67|9391.67|9512.7|9392.7|9511.67|9391.67|10
1652834800000|2022-05-18 00:46:40|9511.45|9391.45|9510.73|9390.73|9511.45|9391.45|9510.63|9390.63|10
1652834810000|2022-05-18 00:46:50|9510.63|9390.63|9509.95|9389.95|9510.63|9390.63|9509.95|9389.95|9
1652834820000|2022-05-18 00:47:00|9509.98|9389.98|9509.86|9389.86|9510.27|9390.27|9509.86|9389.86|10
1652834830000|2022-05-18 00:47:10|9509.71|9389.71|9509.31|9389.31|9509.71|9389.71|9509.31|9389.31|9
1652834840000|2022-05-18 00:47:20|9509.41|9389.41|9508.44|9388.44|9509.45|9389.45|9508.44|9388.44|10
1652834850000|2022-05-18 00:47:30|9508.48|9388.48|9505.83|9385.83|9508.78|9388.78|9505.83|9385.83|10
1652834860000|2022-05-18 00:47:40|9506.04|9386.04|9506.13|9386.13|9506.4|9386.4|9505.92|9385.92|10
1652834870000|2022-05-18 00:47:50|9506.01|9386.01|9504.57|9384.57|9506.01|9386.01|9504.57|9384.57|10
1652834880000|2022-05-18 00:48:00|9504.88|9384.88|9503.99|9383.99|9504.88|9384.88|9503.46|9383.46|10
1652834890000|2022-05-18 00:48:10|9503.94|9383.94|9504.39|9384.39|9504.54|9384.54|9503.94|9383.94|9
1652834900000|2022-05-18 00:48:20|9504.09|9384.09|9503.32|9383.32|9504.39|9384.39|9503.32|9383.32|9
1652834910000|2022-05-18 00:48:30|9502.44|9382.44|9500.67|9380.67|9502.53|9382.53|9499.58|9379.58|10
1652834920000|2022-05-18 00:48:40|9500.07|9380.07|9497.55|9377.55|9500.3|9380.3|9497.55|9377.55|10
1652834930000|2022-05-18 00:48:50|9496.62|9376.62|9494.24|9374.24|9496.62|9376.62|9493.56|9373.56|10
1652834940000|2022-05-18 00:49:00|9493.45|9373.45|9494.89|9374.89|9494.89|9374.89|9493.31|9373.31|10
1652834950000|2022-05-18 00:49:10|9494.49|9374.49|9496.7|9376.7|9496.7|9376.7|9494.49|9374.49|10
1652834960000|2022-05-18 00:49:20|9497.08|9377.08|9496.04|9376.04|9497.44|9377.44|9495.84|9375.84|10
1652834970000|2022-05-18 00:49:30|9495.73|9375.73|9496.47|9376.47|9496.47|9376.47|9495.56|9375.56|10
1652834980000|2022-05-18 00:49:40|9496.84|9376.84|9497.43|9377.43|9497.43|9377.43|9496.34|9376.34|10
1652834990000|2022-05-18 00:49:50|9497.57|9377.57|9497.64|9377.64|9497.64|9377.64|9496.61|9376.61|8
1652835000000|2022-05-18 00:50:00|9497.77|9377.77|9497.8|9377.8|9498.06|9378.06|9497.51|9377.51|10
1652835010000|2022-05-18 00:50:10|9497.88|9377.88|9499.46|9379.46|9499.68|9379.68|9497.88|9377.88|10
1652835020000|2022-05-18 00:50:20|9500.3|9380.3|9500.96|9380.96|9501.33|9381.33|9499.82|9379.82|10
1652835030000|2022-05-18 00:50:30|9500.75|9380.75|9501|9381|9501.96|9381.96|9500.39|9380.39|10
1652835040000|2022-05-18 00:50:40|9501.99|9381.99|9501.17|9381.17|9502.24|9382.24|9501.17|9381.17|10
1652835050000|2022-05-18 00:50:50|9500.96|9380.96|9502.89|9382.89|9502.89|9382.89|9500.96|9380.96|10
1652835060000|2022-05-18 00:51:00|9501.67|9381.67|9500.4|9380.4|9502.33|9382.33|9500.4|9380.4|10
1652835070000|2022-05-18 00:51:10|9501.3|9381.3|9501.36|9381.36|9502|9382|9501.04|9381.04|10
1652835080000|2022-05-18 00:51:20|9501.48|9381.48|9504.22|9384.22|9504.22|9384.22|9501.48|9381.48|10
1652835090000|2022-05-18 00:51:30|9504.42|9384.42|9505.26|9385.26|9505.41|9385.41|9504.42|9384.42|10
1652835100000|2022-05-18 00:51:40|9504.96|9384.96|9504.88|9384.88|9505.03|9385.03|9504.18|9384.18|10
1652835110000|2022-05-18 00:51:50|9504.54|9384.54|9502.9|9382.9|9504.85|9384.85|9502.9|9382.9|10
1652835120000|2022-05-18 00:52:00|9503.94|9383.94|9502.86|9382.86|9504.39|9384.39|9502.37|9382.37|10
1652835130000|2022-05-18 00:52:10|9500.33|9380.33|9500.82|9380.82|9501.36|9381.36|9499.83|9379.83|9
1652835140000|2022-05-18 00:52:20|9501.29|9381.29|9500.43|9380.43|9501.72|9381.72|9500.43|9380.43|10
1652835150000|2022-05-18 00:52:30|9499.83|9379.83|9498.38|9378.38|9500.13|9380.13|9498.38|9378.38|10
1652835160000|2022-05-18 00:52:40|9498.99|9378.99|9499.42|9379.42|9499.51|9379.51|9498.7|9378.7|10
1652835170000|2022-05-18 00:52:50|9499.94|9379.94|9498.27|9378.27|9499.94|9379.94|9498.27|9378.27|8
1652835180000|2022-05-18 00:53:00|9498.69|9378.69|9498.94|9378.94|9499.33|9379.33|9498.28|9378.28|10
1652835190000|2022-05-18 00:53:10|9499.18|9379.18|9497.9|9377.9|9499.34|9379.34|9497.9|9377.9|10
1652835200000|2022-05-18 00:53:20|9497.23|9377.23|9498.65|9378.65|9498.65|9378.65|9497.23|9377.23|10
1652835210000|2022-05-18 00:53:30|9498.8|9378.8|9499.7|9379.7|9499.7|9379.7|9498.8|9378.8|8
1652835220000|2022-05-18 00:53:40|9499.61|9379.61|9498.89|9378.89|9499.71|9379.71|9498.89|9378.89|8
1652835230000|2022-05-18 00:53:50|9498.61|9378.61|9498.3|9378.3|9498.61|9378.61|9498.23|9378.23|10
1652835240000|2022-05-18 00:54:00|9498.28|9378.28|9498.1|9378.1|9498.28|9378.28|9498.1|9378.1|7
1652835250000|2022-05-18 00:54:10|9498.09|9378.09|9498.35|9378.35|9498.35|9378.35|9497.98|9377.98|10
1652835260000|2022-05-18 00:54:20|9498.67|9378.67|9498.65|9378.65|9499.25|9379.25|9498.65|9378.65|9
1652835270000|2022-05-18 00:54:30|9498.39|9378.39|9498.38|9378.38|9498.75|9378.75|9497.97|9377.97|10
1652835280000|2022-05-18 00:54:40|9497.7|9377.7|9496.26|9376.26|9497.7|9377.7|9496.26|9376.26|10
1652835290000|2022-05-18 00:54:50|9495.06|9375.06|9493.7|9373.7|9495.06|9375.06|9493.6|9373.6|10
1652835300000|2022-05-18 00:55:00|9493.52|9373.52|9492.17|9372.17|9493.71|9373.71|9491.88|9371.88|10
1652835310000|2022-05-18 00:55:10|9492.38|9372.38|9493.03|9373.03|9493.03|9373.03|9491.66|9371.66|10
1652835320000|2022-05-18 00:55:20|9492.99|9372.99|9494.01|9374.01|9494.06|9374.06|9492.99|9372.99|8
1652835330000|2022-05-18 00:55:30|9494.09|9374.09|9496.04|9376.04|9496.09|9376.09|9494.09|9374.09|10
1652835340000|2022-05-18 00:55:40|9495.97|9375.97|9496.74|9376.74|9496.74|9376.74|9495.52|9375.52|10
1652835350000|2022-05-18 00:55:50|9497.13|9377.13|9499.65|9379.65|9499.65|9379.65|9497.13|9377.13|9
1652835360000|2022-05-18 00:56:00|9501.06|9381.06|9502.51|9382.51|9502.78|9382.78|9501.06|9381.06|10
1652835370000|2022-05-18 00:56:10|9502.79|9382.79|9503.89|9383.89|9504.08|9384.08|9502.38|9382.38|10
1652835380000|2022-05-18 00:56:20|9503.78|9383.78|9505.29|9385.29|9505.29|9385.29|9503.78|9383.78|10
1652835390000|2022-05-18 00:56:30|9505.27|9385.27|9505.56|9385.56|9505.85|9385.85|9505.05|9385.05|10
1652835400000|2022-05-18 00:56:40|9505.47|9385.47|9505.75|9385.75|9505.81|9385.81|9505.26|9385.26|10
1652835410000|2022-05-18 00:56:50|9505.93|9385.93|9505.7|9385.7|9505.93|9385.93|9505.37|9385.37|10
1652835420000|2022-05-18 00:57:00|9505.61|9385.61|9505.72|9385.72|9505.88|9385.88|9505.54|9385.54|10
1652835430000|2022-05-18 00:57:10|9505.65|9385.65|9505.71|9385.71|9506.03|9386.03|9505.64|9385.64|10
1652835440000|2022-05-18 00:57:20|9506.17|9386.17|9506.45|9386.45|9506.75|9386.75|9506.17|9386.17|10
1652835450000|2022-05-18 00:57:30|9506.31|9386.31|9505.45|9385.45|9506.31|9386.31|9505.29|9385.29|10
1652835460000|2022-05-18 00:57:40|9505.41|9385.41|9504.61|9384.61|9505.41|9385.41|9504.61|9384.61|9
1652835470000|2022-05-18 00:57:50|9504.25|9384.25|9503.34|9383.34|9504.25|9384.25|9503.34|9383.34|10
1652835480000|2022-05-18 00:58:00|9503.33|9383.33|9503.47|9383.47|9503.47|9383.47|9502.93|9382.93|9
1652835490000|2022-05-18 00:58:10|9503.66|9383.66|9503.72|9383.72|9503.78|9383.78|9503.59|9383.59|10
1652835500000|2022-05-18 00:58:20|9503.66|9383.66|9503.35|9383.35|9503.9|9383.9|9503.35|9383.35|9
1652835510000|2022-05-18 00:58:30|9503.11|9383.11|9502.78|9382.78|9503.11|9383.11|9502.66|9382.66|10
1652835520000|2022-05-18 00:58:40|9502.74|9382.74|9503.06|9383.06|9503.2|9383.2|9502.74|9382.74|10
1652835530000|2022-05-18 00:58:50|9503.02|9383.02|9501.42|9381.42|9503.23|9383.23|9501.42|9381.42|10
1652835540000|2022-05-18 00:59:00|9501.17|9381.17|9500.45|9380.45|9501.17|9381.17|9500.45|9380.45|10
1652835550000|2022-05-18 00:59:10|9500.51|9380.51|9500.7|9380.7|9500.77|9380.77|9500.37|9380.37|10
1652835560000|2022-05-18 00:59:20|9500.39|9380.39|9499.12|9379.12|9500.49|9380.49|9499.12|9379.12|10
1652835570000|2022-05-18 00:59:30|9498.81|9378.81|9498.2|9378.2|9498.81|9378.81|9498.12|9378.12|10
1652835580000|2022-05-18 00:59:40|9498.25|9378.25|9497.38|9377.38|9498.25|9378.25|9497.38|9377.38|10
1652835590000|2022-05-18 00:59:50|9497.28|9377.28|9496.87|9376.87|9497.28|9377.28|9496.57|9376.57|10
1652835600000|2022-05-18 01:00:00|9496.74|9376.74|9496.98|9376.98|9497.38|9377.38|9496.74|9376.74|10
1652835610000|2022-05-18 01:00:10|9497.08|9377.08|9498.97|9378.97|9499.04|9379.04|9497.05|9377.05|10
1652835620000|2022-05-18 01:00:20|9498.96|9378.96|9500.07|9380.07|9500.07|9380.07|9498.96|9378.96|9
1652835630000|2022-05-18 01:00:30|9500.1|9380.1|9500.69|9380.69|9500.69|9380.69|9500.07|9380.07|9
1652835640000|2022-05-18 01:00:40|9500.9|9380.9|9498.7|9378.7|9500.96|9380.96|9498.66|9378.66|10
1652835650000|2022-05-18 01:00:50|9498.11|9378.11|9496.51|9376.51|9498.31|9378.31|9496.51|9376.51|10
1652835660000|2022-05-18 01:01:00|9496.57|9376.57|9496.28|9376.28|9496.74|9376.74|9496.25|9376.25|10
1652835670000|2022-05-18 01:01:10|9495.33|9375.33|9493.19|9373.19|9495.33|9375.33|9492.6|9372.6|10
1652835680000|2022-05-18 01:01:20|9491.97|9371.97|9489.54|9369.54|9491.97|9371.97|9489.27|9369.27|10
1652835690000|2022-05-18 01:01:30|9489.39|9369.39|9487.71|9367.71|9489.41|9369.41|9487.53|9367.53|10
1652835700000|2022-05-18 01:01:40|9488.22|9368.22|9486.47|9366.47|9488.22|9368.22|9486.16|9366.16|10
1652835710000|2022-05-18 01:01:50|9486.8|9366.8|9487.55|9367.55|9488.3|9368.3|9486.8|9366.8|10
1652835720000|2022-05-18 01:02:00|9488.13|9368.13|9489.63|9369.63|9489.63|9369.63|9488.05|9368.05|10
1652835730000|2022-05-18 01:02:10|9490.15|9370.15|9492.52|9372.52|9492.52|9372.52|9490.15|9370.15|10
1652835740000|2022-05-18 01:02:20|9493.35|9373.35|9491.97|9371.97|9493.42|9373.42|9491.67|9371.67|10
1652835750000|2022-05-18 01:02:30|9491.07|9371.07|9489.93|9369.93|9491.39|9371.39|9489.93|9369.93|10
1652835760000|2022-05-18 01:02:40|9490.41|9370.41|9485.31|9365.31|9490.41|9370.41|9485.31|9365.31|10
1652835770000|2022-05-18 01:02:50|9485.27|9365.27|9481.52|9361.52|9485.27|9365.27|9481.5|9361.5|10
1652835780000|2022-05-18 01:03:00|9481.17|9361.17|9480.99|9360.99|9481.51|9361.51|9479.88|9359.88|10
1652835790000|2022-05-18 01:03:10|9480.48|9360.48|9481.77|9361.77|9483.53|9363.53|9480.48|9360.48|9
1652835800000|2022-05-18 01:03:20|9481.23|9361.23|9481.48|9361.48|9482.67|9362.67|9481.23|9361.23|9
1652835810000|2022-05-18 01:03:30|9480.91|9360.91|9478.56|9358.56|9480.91|9360.91|9478.15|9358.15|10
1652835820000|2022-05-18 01:03:40|9479|9359|9479.37|9359.37|9479.91|9359.91|9478.78|9358.78|10
1652835830000|2022-05-18 01:03:50|9478.55|9358.55|9479.21|9359.21|9479.21|9359.21|9477.62|9357.62|10
1652835840000|2022-05-18 01:04:00|9480.03|9360.03|9481.47|9361.47|9481.47|9361.47|9480.03|9360.03|9
1652835850000|2022-05-18 01:04:10|9482.22|9362.22|9482.33|9362.33|9482.33|9362.33|9482.01|9362.01|8
1652835860000|2022-05-18 01:04:20|9482.41|9362.41|9483.02|9363.02|9483.02|9363.02|9482.41|9362.41|9
1652835870000|2022-05-18 01:04:30|9483.01|9363.01|9483.16|9363.16|9483.39|9363.39|9483.01|9363.01|9
1652835880000|2022-05-18 01:04:40|9482.88|9362.88|9482.26|9362.26|9482.94|9362.94|9482.22|9362.22|9
1652835890000|2022-05-18 01:04:50|9482.17|9362.17|9480.82|9360.82|9482.17|9362.17|9480.82|9360.82|10
1652835900000|2022-05-18 01:05:00|9481.29|9361.29|9480.93|9360.93|9481.37|9361.37|9480.27|9360.27|10
1652835910000|2022-05-18 01:05:10|9481.2|9361.2|9483.41|9363.41|9483.41|9363.41|9481.19|9361.19|10
1652835920000|2022-05-18 01:05:20|9482.97|9362.97|9482.64|9362.64|9483|9363|9482.13|9362.13|10
1652835930000|2022-05-18 01:05:30|9482.63|9362.63|9482.54|9362.54|9482.98|9362.98|9482.54|9362.54|10
1652835940000|2022-05-18 01:05:40|9482.44|9362.44|9481.82|9361.82|9482.44|9362.44|9481.82|9361.82|9
1652835950000|2022-05-18 01:05:50|9481.74|9361.74|9481.45|9361.45|9482.08|9362.08|9481.45|9361.45|10
1652835960000|2022-05-18 01:06:00|9481.41|9361.41|9480.58|9360.58|9481.8|9361.8|9480.58|9360.58|10
1652835970000|2022-05-18 01:06:10|9479.88|9359.88|9478.93|9358.93|9480|9360|9478.93|9358.93|9
1652835980000|2022-05-18 01:06:20|9477.96|9357.96|9475.98|9355.98|9477.96|9357.96|9475.98|9355.98|10
1652835990000|2022-05-18 01:06:30|9475.39|9355.39|9474.22|9354.22|9475.39|9355.39|9474.22|9354.22|10
1652836000000|2022-05-18 01:06:40|9473.78|9353.78|9472.58|9352.58|9473.78|9353.78|9472.58|9352.58|10
1652836010000|2022-05-18 01:06:50|9472.47|9352.47|9471.37|9351.37|9472.47|9352.47|9471.23|9351.23|10
1652836020000|2022-05-18 01:07:00|9471.23|9351.23|9467.76|9347.76|9471.23|9351.23|9467.76|9347.76|10
1652836030000|2022-05-18 01:07:10|9467.59|9347.59|9466.89|9346.89|9467.91|9347.91|9466.56|9346.56|10
1652836040000|2022-05-18 01:07:20|9466.41|9346.41|9463.36|9343.36|9466.41|9346.41|9463.28|9343.28|10
1652836050000|2022-05-18 01:07:30|9463.37|9343.37|9462.53|9342.53|9463.37|9343.37|9462.53|9342.53|9
1652836060000|2022-05-18 01:07:40|9462.77|9342.77|9461.98|9341.98|9462.77|9342.77|9461.98|9341.98|10
1652836070000|2022-05-18 01:07:50|9461.88|9341.88|9460.86|9340.86|9462.48|9342.48|9460.86|9340.86|10
1652836080000|2022-05-18 01:08:00|9460.52|9340.52|9458.69|9338.69|9460.75|9340.75|9458.69|9338.69|10
1652836090000|2022-05-18 01:08:10|9457.98|9337.98|9457.53|9337.53|9457.98|9337.98|9457.14|9337.14|10
1652836100000|2022-05-18 01:08:20|9458.04|9338.04|9457.61|9337.61|9458.04|9338.04|9457.31|9337.31|10
1652836110000|2022-05-18 01:08:30|9457.56|9337.56|9457.63|9337.63|9457.63|9337.63|9456.56|9336.56|10
1652836120000|2022-05-18 01:08:40|9457.87|9337.87|9457.63|9337.63|9458.31|9338.31|9457.63|9337.63|10
1652836130000|2022-05-18 01:08:50|9457.79|9337.79|9459.65|9339.65|9459.65|9339.65|9457.79|9337.79|10
1652836140000|2022-05-18 01:09:00|9460.12|9340.12|9460.72|9340.72|9461.44|9341.44|9459.75|9339.75|10
1652836150000|2022-05-18 01:09:10|9460.81|9340.81|9460.38|9340.38|9460.81|9340.81|9460.38|9340.38|10
1652836160000|2022-05-18 01:09:20|9460.68|9340.68|9460.46|9340.46|9460.87|9340.87|9460.33|9340.33|10
1652836170000|2022-05-18 01:09:30|9460.92|9340.92|9461.31|9341.31|9461.31|9341.31|9460.83|9340.83|10
1652836180000|2022-05-18 01:09:40|9461.21|9341.21|9461.51|9341.51|9461.84|9341.84|9461.21|9341.21|10
1652836190000|2022-05-18 01:09:50|9461.53|9341.53|9461.67|9341.67|9461.87|9341.87|9461.49|9341.49|10
1652836200000|2022-05-18 01:10:00|9461.75|9341.75|9463.23|9343.23|9463.23|9343.23|9461.68|9341.68|10
1652836210000|2022-05-18 01:10:10|9462.82|9342.82|9463.37|9343.37|9463.63|9343.63|9462.82|9342.82|10
1652836220000|2022-05-18 01:10:20|9463.46|9343.46|9463.45|9343.45|9464.1|9344.1|9463.34|9343.34|10
1652836230000|2022-05-18 01:10:30|9463.36|9343.36|9463.95|9343.95|9464.49|9344.49|9463.36|9343.36|10
1652836240000|2022-05-18 01:10:40|9463.96|9343.96|9462.96|9342.96|9463.96|9343.96|9462.96|9342.96|9
1652836250000|2022-05-18 01:10:50|9462.94|9342.94|9463.12|9343.12|9463.51|9343.51|9462.75|9342.75|10
1652836260000|2022-05-18 01:11:00|9463.59|9343.59|9465.12|9345.12|9465.12|9345.12|9463.59|9343.59|10
1652836270000|2022-05-18 01:11:10|9465.24|9345.24|9465.67|9345.67|9465.85|9345.85|9465.24|9345.24|10
1652836280000|2022-05-18 01:11:20|9465.79|9345.79|9466.49|9346.49|9466.57|9346.57|9465.58|9345.58|10
1652836290000|2022-05-18 01:11:30|9466.6|9346.6|9466.37|9346.37|9466.9|9346.9|9466.22|9346.22|9
1652836300000|2022-05-18 01:11:40|9466.19|9346.19|9465.32|9345.32|9466.19|9346.19|9465.32|9345.32|10
1652836310000|2022-05-18 01:11:50|9465.54|9345.54|9465.49|9345.49|9465.54|9345.54|9465.34|9345.34|9
1652836320000|2022-05-18 01:12:00|9465.53|9345.53|9465.15|9345.15|9465.53|9345.53|9465.08|9345.08|9
1652836330000|2022-05-18 01:12:10|9465.13|9345.13|9465.69|9345.69|9465.72|9345.72|9465.13|9345.13|9
1652836340000|2022-05-18 01:12:20|9465.89|9345.89|9465.39|9345.39|9466.06|9346.06|9465.39|9345.39|10
1652836350000|2022-05-18 01:12:30|9465.32|9345.32|9463.89|9343.89|9465.32|9345.32|9463.89|9343.89|9
1652836360000|2022-05-18 01:12:40|9463.88|9343.88|9464.88|9344.88|9465.05|9345.05|9463.86|9343.86|10
1652836370000|2022-05-18 01:12:50|9465.07|9345.07|9464.64|9344.64|9465.13|9345.13|9464.64|9344.64|10
1652836380000|2022-05-18 01:13:00|9464.6|9344.6|9463.7|9343.7|9464.62|9344.62|9463.7|9343.7|9
1652836390000|2022-05-18 01:13:10|9463.65|9343.65|9463.58|9343.58|9464.07|9344.07|9463.58|9343.58|10
1652836400000|2022-05-18 01:13:20|9463.1|9343.1|9461.04|9341.04|9463.1|9343.1|9461.04|9341.04|10
1652836410000|2022-05-18 01:13:30|9460.98|9340.98|9460.96|9340.96|9460.98|9340.98|9460.53|9340.53|10
1652836420000|2022-05-18 01:13:40|9460.88|9340.88|9460.36|9340.36|9460.99|9340.99|9460.36|9340.36|9
1652836430000|2022-05-18 01:13:50|9460.28|9340.28|9460.41|9340.41|9460.41|9340.41|9460.02|9340.02|10
1652836440000|2022-05-18 01:14:00|9460.4|9340.4|9460.39|9340.39|9460.71|9340.71|9460.39|9340.39|10
1652836450000|2022-05-18 01:14:10|9460.4|9340.4|9460.48|9340.48|9460.55|9340.55|9460.23|9340.23|10
1652836460000|2022-05-18 01:14:20|9460.43|9340.43|9459.86|9339.86|9460.66|9340.66|9459.86|9339.86|9
1652836470000|2022-05-18 01:14:30|9459.96|9339.96|9461.98|9341.98|9461.98|9341.98|9459.96|9339.96|10
1652836480000|2022-05-18 01:14:40|9461.92|9341.92|9462.27|9342.27|9462.33|9342.33|9461.81|9341.81|10
1652836490000|2022-05-18 01:14:50|9462.3|9342.3|9461.86|9341.86|9462.57|9342.57|9461.86|9341.86|10
1652836500000|2022-05-18 01:15:00|9461.53|9341.53|9461.12|9341.12|9461.53|9341.53|9460.77|9340.77|10
1652836510000|2022-05-18 01:15:10|9461.19|9341.19|9464.95|9344.95|9464.95|9344.95|9461.19|9341.19|10
1652836520000|2022-05-18 01:15:20|9465.17|9345.17|9466.94|9346.94|9467.06|9347.06|9465.17|9345.17|10
1652836530000|2022-05-18 01:15:30|9467.43|9347.43|9469.61|9349.61|9469.61|9349.61|9467.43|9347.43|10
1652836540000|2022-05-18 01:15:40|9469.91|9349.91|9470.93|9350.93|9471.06|9351.06|9469.91|9349.91|10
1652836550000|2022-05-18 01:15:50|9470.83|9350.83|9471.04|9351.04|9471.15|9351.15|9470.83|9350.83|9
1652836560000|2022-05-18 01:16:00|9471.5|9351.5|9472|9352|9472.01|9352.01|9471.36|9351.36|9
1652836570000|2022-05-18 01:16:10|9471.61|9351.61|9469.63|9349.63|9471.61|9351.61|9469.63|9349.63|8
1652836580000|2022-05-18 01:16:20|9469.54|9349.54|9468.98|9348.98|9469.54|9349.54|9468.8|9348.8|9
1652836590000|2022-05-18 01:16:30|9468.97|9348.97|9470.09|9350.09|9470.09|9350.09|9468.96|9348.96|9
1652836600000|2022-05-18 01:16:40|9470.13|9350.13|9470.88|9350.88|9470.88|9350.88|9470.13|9350.13|10
1652836610000|2022-05-18 01:16:50|9470.36|9350.36|9469.06|9349.06|9470.81|9350.81|9469.06|9349.06|10
1652836620000|2022-05-18 01:17:00|9469.01|9349.01|9467.35|9347.35|9469.01|9349.01|9467.33|9347.33|10
1652836630000|2022-05-18 01:17:10|9467.53|9347.53|9466.15|9346.15|9467.53|9347.53|9466.15|9346.15|10
1652836640000|2022-05-18 01:17:20|9466.6|9346.6|9465.6|9345.6|9466.6|9346.6|9465.18|9345.18|10
1652836650000|2022-05-18 01:17:30|9465.56|9345.56|9464.51|9344.51|9465.56|9345.56|9464.47|9344.47|9
1652836660000|2022-05-18 01:17:40|9464.62|9344.62|9464.9|9344.9|9464.91|9344.91|9464.59|9344.59|10
1652836670000|2022-05-18 01:17:50|9464.98|9344.98|9465.53|9345.53|9465.91|9345.91|9464.98|9344.98|9
1652836680000|2022-05-18 01:18:00|9465.62|9345.62|9465.66|9345.66|9465.66|9345.66|9464.61|9344.61|9
1652836690000|2022-05-18 01:18:10|9465.68|9345.68|9467.24|9347.24|9467.24|9347.24|9465.68|9345.68|10
1652836700000|2022-05-18 01:18:20|9467.33|9347.33|9467.17|9347.17|9467.33|9347.33|9467.02|9347.02|10
1652836710000|2022-05-18 01:18:30|9466.86|9346.86|9466.59|9346.59|9466.86|9346.86|9466.54|9346.54|8
1652836720000|2022-05-18 01:18:40|9466.73|9346.73|9466.69|9346.69|9466.76|9346.76|9466.59|9346.59|6
1652836730000|2022-05-18 01:18:50|9466.7|9346.7|9466.98|9346.98|9467.11|9347.11|9466.48|9346.48|9
1652836740000|2022-05-18 01:19:00|9466.97|9346.97|9467.54|9347.54|9467.54|9347.54|9466.73|9346.73|10
1652836750000|2022-05-18 01:19:10|9467.69|9347.69|9467.16|9347.16|9467.69|9347.69|9466.91|9346.91|10
1652836760000|2022-05-18 01:19:20|9467.14|9347.14|9467.08|9347.08|9467.14|9347.14|9466.6|9346.6|10
1652836770000|2022-05-18 01:19:30|9467.09|9347.09|9467.53|9347.53|9467.53|9347.53|9467.05|9347.05|9
1652836780000|2022-05-18 01:19:40|9467.49|9347.49|9468.34|9348.34|9468.42|9348.42|9467.47|9347.47|9
1652836790000|2022-05-18 01:19:50|9468.36|9348.36|9468.98|9348.98|9469.22|9349.22|9468.36|9348.36|10
1652836800000|2022-05-18 01:20:00|9469.13|9349.13|9470.7|9350.7|9470.7|9350.7|9469.13|9349.13|10
1652836810000|2022-05-18 01:20:10|9470.74|9350.74|9470.93|9350.93|9470.93|9350.93|9470.74|9350.74|10
1652836820000|2022-05-18 01:20:20|9470.95|9350.95|9473.18|9353.18|9473.18|9353.18|9470.95|9350.95|10
1652836830000|2022-05-18 01:20:30|9473.45|9353.45|9475.83|9355.83|9475.89|9355.89|9473.45|9353.45|10
1652836840000|2022-05-18 01:20:40|9475.88|9355.88|9476.77|9356.77|9476.78|9356.78|9475.63|9355.63|10
1652836850000|2022-05-18 01:20:50|9476.53|9356.53|9475.72|9355.72|9476.98|9356.98|9475.69|9355.69|10
1652836860000|2022-05-18 01:21:00|9475.67|9355.67|9473.64|9353.64|9475.67|9355.67|9473.5|9353.5|10
1652836870000|2022-05-18 01:21:10|9473.44|9353.44|9474.11|9354.11|9474.26|9354.26|9473.29|9353.29|9
1652836880000|2022-05-18 01:21:20|9474|9354|9473.53|9353.53|9474.24|9354.24|9473.53|9353.53|9
1652836890000|2022-05-18 01:21:30|9473.24|9353.24|9473.38|9353.38|9473.47|9353.47|9473.21|9353.21|9
1652836900000|2022-05-18 01:21:40|9473.55|9353.55|9473.79|9353.79|9474.03|9354.03|9473.46|9353.46|10
1652836910000|2022-05-18 01:21:50|9473.8|9353.8|9473.39|9353.39|9473.8|9353.8|9473.39|9353.39|10
1652836920000|2022-05-18 01:22:00|9473.12|9353.12|9472.62|9352.62|9473.12|9353.12|9472.44|9352.44|10
1652836930000|2022-05-18 01:22:10|9472.6|9352.6|9471.8|9351.8|9472.6|9352.6|9471.8|9351.8|10
1652836940000|2022-05-18 01:22:20|9471.7|9351.7|9471.57|9351.57|9471.77|9351.77|9471.57|9351.57|10
1652836950000|2022-05-18 01:22:30|9471.58|9351.58|9472.33|9352.33|9472.33|9352.33|9471.45|9351.45|9
1652836960000|2022-05-18 01:22:40|9472.57|9352.57|9471.89|9351.89|9472.73|9352.73|9471.89|9351.89|9
1652836970000|2022-05-18 01:22:50|9471.83|9351.83|9471.16|9351.16|9471.91|9351.91|9471.16|9351.16|9
1652836980000|2022-05-18 01:23:00|9471.25|9351.25|9472.22|9352.22|9472.22|9352.22|9471.25|9351.25|9
1652836990000|2022-05-18 01:23:10|9472.08|9352.08|9474.49|9354.49|9474.49|9354.49|9472.08|9352.08|10
1652837000000|2022-05-18 01:23:20|9474.45|9354.45|9475.83|9355.83|9475.86|9355.86|9474.45|9354.45|8
1652837010000|2022-05-18 01:23:30|9475.8|9355.8|9476.05|9356.05|9476.31|9356.31|9475.76|9355.76|9
1652837020000|2022-05-18 01:23:40|9476.1|9356.1|9476.69|9356.69|9476.71|9356.71|9476.1|9356.1|8
1652837030000|2022-05-18 01:23:50|9476.42|9356.42|9476.21|9356.21|9476.5|9356.5|9476.21|9356.21|8
1652837040000|2022-05-18 01:24:00|9475.79|9355.79|9474.62|9354.62|9475.84|9355.84|9474.62|9354.62|10
1652837050000|2022-05-18 01:24:10|9474.38|9354.38|9472.15|9352.15|9474.38|9354.38|9472.15|9352.15|10
1652837060000|2022-05-18 01:24:20|9471.68|9351.68|9469.39|9349.39|9471.68|9351.68|9469.39|9349.39|9
1652837070000|2022-05-18 01:24:30|9469.46|9349.46|9468.24|9348.24|9469.46|9349.46|9468.24|9348.24|10
1652837080000|2022-05-18 01:24:40|9468.04|9348.04|9466.72|9346.72|9468.04|9348.04|9466.72|9346.72|10
1652837090000|2022-05-18 01:24:50|9466.56|9346.56|9464.57|9344.57|9466.56|9346.56|9464.02|9344.02|10
1652837100000|2022-05-18 01:25:00|9464.41|9344.41|9464.13|9344.13|9464.41|9344.41|9464.01|9344.01|10
1652837110000|2022-05-18 01:25:10|9463.96|9343.96|9462.82|9342.82|9463.96|9343.96|9462.82|9342.82|10
1652837120000|2022-05-18 01:25:20|9462.55|9342.55|9460.74|9340.74|9462.57|9342.57|9460.74|9340.74|10
1652837130000|2022-05-18 01:25:30|9460.69|9340.69|9461.01|9341.01|9461.06|9341.06|9460.68|9340.68|10
1652837140000|2022-05-18 01:25:40|9461|9341|9461.05|9341.05|9461.19|9341.19|9460.78|9340.78|10
1652837150000|2022-05-18 01:25:50|9461.01|9341.01|9461.4|9341.4|9461.44|9341.44|9460.7|9340.7|9
1652837160000|2022-05-18 01:26:00|9461.35|9341.35|9460.15|9340.15|9461.49|9341.49|9460.15|9340.15|10
1652837170000|2022-05-18 01:26:10|9460.18|9340.18|9455.69|9335.69|9460.18|9340.18|9455.69|9335.69|10
1652837180000|2022-05-18 01:26:20|9454.89|9334.89|9448.25|9328.25|9454.89|9334.89|9448.25|9328.25|10
1652837190000|2022-05-18 01:26:30|9447.87|9327.87|9444.99|9324.99|9447.87|9327.87|9444.91|9324.91|10
1652837200000|2022-05-18 01:26:40|9445.06|9325.06|9443.86|9323.86|9445.06|9325.06|9443.86|9323.86|9
1652837210000|2022-05-18 01:26:50|9443.65|9323.65|9441.63|9321.63|9443.65|9323.65|9441.63|9321.63|10
1652837220000|2022-05-18 01:27:00|9440.68|9320.68|9438.43|9318.43|9440.68|9320.68|9438.42|9318.42|10
1652837230000|2022-05-18 01:27:10|9438.23|9318.23|9438.01|9318.01|9438.43|9318.43|9437.8|9317.8|10
1652837240000|2022-05-18 01:27:20|9438.44|9318.44|9437.81|9317.81|9438.99|9318.99|9437.81|9317.81|10
1652837250000|2022-05-18 01:27:30|9437.82|9317.82|9437.33|9317.33|9438.26|9318.26|9437.12|9317.12|10
1652837260000|2022-05-18 01:27:40|9437.65|9317.65|9437.02|9317.02|9437.65|9317.65|9436.76|9316.76|10
1652837270000|2022-05-18 01:27:50|9437.08|9317.08|9436.67|9316.67|9437.1|9317.1|9436.66|9316.66|10
1652837280000|2022-05-18 01:28:00|9436.72|9316.72|9437.12|9317.12|9437.55|9317.55|9436.07|9316.07|10
1652837290000|2022-05-18 01:28:10|9437.8|9317.8|9431|9311|9438.11|9318.11|9431|9311|10
1652837300000|2022-05-18 01:28:20|9430.63|9310.63|9427.54|9307.54|9430.63|9310.63|9427.54|9307.54|10
1652837310000|2022-05-18 01:28:30|9427.19|9307.19|9427.78|9307.78|9428.97|9308.97|9427.19|9307.19|10
1652837320000|2022-05-18 01:28:40|9428.34|9308.34|9428.82|9308.82|9429.22|9309.22|9427.9|9307.9|10
1652837330000|2022-05-18 01:28:50|9429.17|9309.17|9429.62|9309.62|9430.09|9310.09|9428.96|9308.96|9
1652837340000|2022-05-18 01:29:00|9428.87|9308.87|9429.7|9309.7|9429.72|9309.72|9428.86|9308.86|10
1652837350000|2022-05-18 01:29:10|9429.71|9309.71|9429.16|9309.16|9430.29|9310.29|9429.16|9309.16|10
1652837360000|2022-05-18 01:29:20|9429.04|9309.04|9428.49|9308.49|9429.23|9309.23|9428.49|9308.49|10
1652837370000|2022-05-18 01:29:30|9428.28|9308.28|9426.78|9306.78|9428.3|9308.3|9426.78|9306.78|10
1652837380000|2022-05-18 01:29:40|9426.92|9306.92|9425.07|9305.07|9427.02|9307.02|9425.07|9305.07|10
1652837390000|2022-05-18 01:29:50|9424.97|9304.97|9422.95|9302.95|9425.36|9305.36|9422.91|9302.91|10
1652837400000|2022-05-18 01:30:00|9422.81|9302.81|9424.46|9304.46|9424.46|9304.46|9422.65|9302.65|10
1652837410000|2022-05-18 01:30:10|9424.18|9304.18|9423.65|9303.65|9424.26|9304.26|9423.45|9303.45|10
1652837420000|2022-05-18 01:30:20|9423.55|9303.55|9422.26|9302.26|9423.55|9303.55|9422.12|9302.12|9
1652837430000|2022-05-18 01:30:30|9422.03|9302.03|9421.22|9301.22|9422.03|9302.03|9420.97|9300.97|10
1652837440000|2022-05-18 01:30:40|9421.13|9301.13|9419.52|9299.52|9421.49|9301.49|9419.52|9299.52|10
1652837450000|2022-05-18 01:30:50|9419.42|9299.42|9419.08|9299.08|9419.68|9299.68|9419.08|9299.08|10
1652837460000|2022-05-18 01:31:00|9418.94|9298.94|9418.39|9298.39|9419.3|9299.3|9418.39|9298.39|10
1652837470000|2022-05-18 01:31:10|9418.66|9298.66|9418.75|9298.75|9418.82|9298.82|9418.46|9298.46|10
1652837480000|2022-05-18 01:31:20|9418.99|9298.99|9418.08|9298.08|9419.05|9299.05|9416.95|9296.95|10
1652837490000|2022-05-18 01:31:30|9417.63|9297.63|9419.73|9299.73|9419.73|9299.73|9417.63|9297.63|10
1652837500000|2022-05-18 01:31:40|9419.43|9299.43|9420.34|9300.34|9420.4|9300.4|9419.43|9299.43|9
1652837510000|2022-05-18 01:31:50|9420.43|9300.43|9420.98|9300.98|9421.06|9301.06|9419.93|9299.93|9
1652837520000|2022-05-18 01:32:00|9421.12|9301.12|9421.49|9301.49|9421.68|9301.68|9421.02|9301.02|10
1652837530000|2022-05-18 01:32:10|9421.7|9301.7|9422.37|9302.37|9422.66|9302.66|9421.7|9301.7|10
1652837540000|2022-05-18 01:32:20|9422.36|9302.36|9423.7|9303.7|9423.73|9303.73|9422.36|9302.36|10
1652837550000|2022-05-18 01:32:30|9423.56|9303.56|9423.31|9303.31|9423.8|9303.8|9422.86|9302.86|10
1652837560000|2022-05-18 01:32:40|9423.43|9303.43|9424.13|9304.13|9424.56|9304.56|9423.43|9303.43|10
1652837570000|2022-05-18 01:32:50|9424.29|9304.29|9425.7|9305.7|9425.72|9305.72|9424.29|9304.29|9
1652837580000|2022-05-18 01:33:00|9425.74|9305.74|9425.35|9305.35|9425.8|9305.8|9425.29|9305.29|10
1652837590000|2022-05-18 01:33:10|9425.95|9305.95|9426.69|9306.69|9426.73|9306.73|9425.95|9305.95|8
1652837600000|2022-05-18 01:33:20|9426.91|9306.91|9424.61|9304.61|9426.91|9306.91|9424.53|9304.53|9
1652837610000|2022-05-18 01:33:30|9424.51|9304.51|9422.58|9302.58|9424.57|9304.57|9422.39|9302.39|10
1652837620000|2022-05-18 01:33:40|9422.4|9302.4|9420.78|9300.78|9422.4|9302.4|9420.78|9300.78|10
1652837630000|2022-05-18 01:33:50|9420.72|9300.72|9421.48|9301.48|9421.48|9301.48|9420.42|9300.42|10
1652837640000|2022-05-18 01:34:00|9421.11|9301.11|9421.17|9301.17|9421.49|9301.49|9420.99|9300.99|10
1652837650000|2022-05-18 01:34:10|9421.28|9301.28|9423.09|9303.09|9423.09|9303.09|9421.18|9301.18|10
1652837660000|2022-05-18 01:34:20|9423.11|9303.11|9425.39|9305.39|9425.39|9305.39|9423.11|9303.11|10
1652837670000|2022-05-18 01:34:30|9425.38|9305.38|9427.06|9307.06|9427.06|9307.06|9425.29|9305.29|10
1652837680000|2022-05-18 01:34:40|9427.54|9307.54|9428.79|9308.79|9428.8|9308.8|9427.54|9307.54|10
1652837690000|2022-05-18 01:34:50|9428.83|9308.83|9428.92|9308.92|9428.95|9308.95|9428.61|9308.61|9
1652837700000|2022-05-18 01:35:00|9428.82|9308.82|9428.9|9308.9|9428.9|9308.9|9428.22|9308.22|10
1652837710000|2022-05-18 01:35:10|9429.12|9309.12|9431.07|9311.07|9431.07|9311.07|9429.12|9309.12|10
1652837720000|2022-05-18 01:35:20|9430.99|9310.99|9431.54|9311.54|9432.19|9312.19|9430.99|9310.99|10
1652837730000|2022-05-18 01:35:30|9431.51|9311.51|9430.89|9310.89|9431.51|9311.51|9430.87|9310.87|10
1652837740000|2022-05-18 01:35:40|9430.94|9310.94|9429.98|9309.98|9430.94|9310.94|9429.88|9309.88|10
1652837750000|2022-05-18 01:35:50|9429.92|9309.92|9430.49|9310.49|9430.49|9310.49|9429.66|9309.66|9
1652837760000|2022-05-18 01:36:00|9430.46|9310.46|9430.44|9310.44|9431.12|9311.12|9430.16|9310.16|10
1652837770000|2022-05-18 01:36:10|9430.46|9310.46|9430.1|9310.1|9430.62|9310.62|9430.1|9310.1|8
1652837780000|2022-05-18 01:36:20|9430.07|9310.07|9430.99|9310.99|9430.99|9310.99|9429.97|9309.97|10
1652837790000|2022-05-18 01:36:30|9430.96|9310.96|9431.26|9311.26|9431.26|9311.26|9430.18|9310.18|9
1652837800000|2022-05-18 01:36:40|9431.23|9311.23|9431.97|9311.97|9431.97|9311.97|9431.23|9311.23|9
1652837810000|2022-05-18 01:36:50|9432.06|9312.06|9432.43|9312.43|9432.65|9312.65|9432.06|9312.06|10
1652837820000|2022-05-18 01:37:00|9432.19|9312.19|9431.83|9311.83|9432.19|9312.19|9431.83|9311.83|10
1652837830000|2022-05-18 01:37:10|9431.92|9311.92|9431.38|9311.38|9431.92|9311.92|9431.38|9311.38|8
1652837840000|2022-05-18 01:37:20|9431.33|9311.33|9429.09|9309.09|9431.33|9311.33|9429.09|9309.09|9
1652837850000|2022-05-18 01:37:30|9428.88|9308.88|9429.01|9309.01|9429.11|9309.11|9428.76|9308.76|10
1652837860000|2022-05-18 01:37:40|9428.97|9308.97|9429.05|9309.05|9429.09|9309.09|9428.88|9308.88|8
1652837870000|2022-05-18 01:37:50|9429.12|9309.12|9430.43|9310.43|9430.43|9310.43|9429.12|9309.12|10
1652837880000|2022-05-18 01:38:00|9430.8|9310.8|9431.67|9311.67|9431.91|9311.91|9430.8|9310.8|10
1652837890000|2022-05-18 01:38:10|9432|9312|9432.7|9312.7|9432.75|9312.75|9431.87|9311.87|8
1652837900000|2022-05-18 01:38:20|9433.01|9313.01|9434.56|9314.56|9434.56|9314.56|9433.01|9313.01|10
1652837910000|2022-05-18 01:38:30|9434.58|9314.58|9435.05|9315.05|9435.05|9315.05|9434.21|9314.21|10
1652837920000|2022-05-18 01:38:40|9434.99|9314.99|9435.16|9315.16|9435.22|9315.22|9434.86|9314.86|9
1652837930000|2022-05-18 01:38:50|9435.36|9315.36|9435|9315|9435.37|9315.37|9434.31|9314.31|10
1652837940000|2022-05-18 01:39:00|9435.08|9315.08|9434.98|9314.98|9435.09|9315.09|9434.98|9314.98|6
1652837950000|2022-05-18 01:39:10|9435.04|9315.04|9434.76|9314.76|9435.04|9315.04|9434.76|9314.76|9
1652837960000|2022-05-18 01:39:20|9434.67|9314.67|9434.86|9314.86|9434.96|9314.96|9434.67|9314.67|10
1652837970000|2022-05-18 01:39:30|9434.81|9314.81|9434.62|9314.62|9434.97|9314.97|9434.61|9314.61|9
1652837980000|2022-05-18 01:39:40|9434.74|9314.74|9435.15|9315.15|9435.28|9315.28|9434.74|9314.74|7
1652837990000|2022-05-18 01:39:50|9435.26|9315.26|9435.31|9315.31|9435.31|9315.31|9435.06|9315.06|9
1652838000000|2022-05-18 01:40:00|9435.27|9315.27|9434.39|9314.39|9435.27|9315.27|9434.39|9314.39|10
1652838010000|2022-05-18 01:40:10|9434.36|9314.36|9434.1|9314.1|9434.44|9314.44|9433.99|9313.99|9
1652838020000|2022-05-18 01:40:20|9434.02|9314.02|9433.32|9313.32|9434.02|9314.02|9433.31|9313.31|10
1652838030000|2022-05-18 01:40:30|9433.31|9313.31|9432.71|9312.71|9433.31|9313.31|9432.55|9312.55|9
1652838040000|2022-05-18 01:40:40|9432.68|9312.68|9431.84|9311.84|9432.68|9312.68|9431.74|9311.74|10
1652838050000|2022-05-18 01:40:50|9431.62|9311.62|9430.61|9310.61|9431.85|9311.85|9430.61|9310.61|9
1652838060000|2022-05-18 01:41:00|9430.55|9310.55|9429.09|9309.09|9430.55|9310.55|9429.09|9309.09|9
1652838070000|2022-05-18 01:41:10|9428.98|9308.98|9427.84|9307.84|9428.98|9308.98|9427.83|9307.83|10
1652838080000|2022-05-18 01:41:20|9427.92|9307.92|9427.24|9307.24|9427.92|9307.92|9427.24|9307.24|9
1652838090000|2022-05-18 01:41:30|9427.43|9307.43|9426.8|9306.8|9427.57|9307.57|9426.8|9306.8|9
1652838100000|2022-05-18 01:41:40|9426.56|9306.56|9426.63|9306.63|9426.63|9306.63|9426.12|9306.12|9
1652838110000|2022-05-18 01:41:50|9426.86|9306.86|9427.74|9307.74|9427.89|9307.89|9426.86|9306.86|10
1652838120000|2022-05-18 01:42:00|9427.64|9307.64|9428.1|9308.1|9428.2|9308.2|9427.64|9307.64|9
1652838130000|2022-05-18 01:42:10|9428.14|9308.14|9428.05|9308.05|9428.14|9308.14|9427.74|9307.74|7
1652838140000|2022-05-18 01:42:20|9428.12|9308.12|9428.2|9308.2|9428.25|9308.25|9428.01|9308.01|8
1652838150000|2022-05-18 01:42:30|9428.11|9308.11|9428.03|9308.03|9428.21|9308.21|9428.03|9308.03|10
1652838160000|2022-05-18 01:42:40|9427.99|9307.99|9427.97|9307.97|9428.02|9308.02|9427.86|9307.86|10
1652838170000|2022-05-18 01:42:50|9428.11|9308.11|9429.4|9309.4|9429.42|9309.42|9428.11|9308.11|8
1652838180000|2022-05-18 01:43:00|9429.41|9309.41|9427.4|9307.4|9429.41|9309.41|9427.4|9307.4|10
1652838190000|2022-05-18 01:43:10|9427.17|9307.17|9424.58|9304.58|9427.17|9307.17|9424.58|9304.58|9
1652838200000|2022-05-18 01:43:20|9424.94|9304.94|9423.43|9303.43|9424.94|9304.94|9423.43|9303.43|10
1652838210000|2022-05-18 01:43:30|9423.33|9303.33|9422.31|9302.31|9423.34|9303.34|9422.24|9302.24|10
1652838220000|2022-05-18 01:43:40|9422.4|9302.4|9424.85|9304.85|9424.96|9304.96|9422.4|9302.4|9
1652838230000|2022-05-18 01:43:50|9424.9|9304.9|9426.06|9306.06|9426.06|9306.06|9424.81|9304.81|10
1652838240000|2022-05-18 01:44:00|9425.76|9305.76|9426.66|9306.66|9427.2|9307.2|9425.76|9305.76|8
1652838250000|2022-05-18 01:44:10|9426.88|9306.88|9425.3|9305.3|9426.88|9306.88|9425.19|9305.19|10
1652838260000|2022-05-18 01:44:20|9424.96|9304.96|9424.14|9304.14|9424.98|9304.98|9423.99|9303.99|10
1652838270000|2022-05-18 01:44:30|9424.13|9304.13|9423.09|9303.09|9424.13|9304.13|9423.09|9303.09|8
1652838280000|2022-05-18 01:44:40|9422.98|9302.98|9422.1|9302.1|9423.06|9303.06|9422.1|9302.1|8
1652838290000|2022-05-18 01:44:50|9421.95|9301.95|9420.02|9300.02|9421.95|9301.95|9420.02|9300.02|10
1652838300000|2022-05-18 01:45:00|9420.06|9300.06|9419.79|9299.79|9420.25|9300.25|9419.73|9299.73|9
1652838310000|2022-05-18 01:45:10|9419.74|9299.74|9417.3|9297.3|9419.78|9299.78|9417.3|9297.3|10
1652838320000|2022-05-18 01:45:20|9417.28|9297.28|9416.33|9296.33|9417.28|9297.28|9416.07|9296.07|10
1652838330000|2022-05-18 01:45:30|9416.12|9296.12|9414.56|9294.56|9416.12|9296.12|9414|9294|10
1652838340000|2022-05-18 01:45:40|9414.52|9294.52|9414.24|9294.24|9414.52|9294.52|9414.03|9294.03|8
1652838350000|2022-05-18 01:45:50|9414.08|9294.08|9413.96|9293.96|9414.18|9294.18|9413.34|9293.34|9
1652838360000|2022-05-18 01:46:00|9413.9|9293.9|9414.97|9294.97|9415.31|9295.31|9413.9|9293.9|10
1652838370000|2022-05-18 01:46:10|9415.02|9295.02|9415.41|9295.41|9415.42|9295.42|9415.02|9295.02|10
1652838380000|2022-05-18 01:46:20|9415.59|9295.59|9415.4|9295.4|9416.04|9296.04|9415.4|9295.4|10
1652838390000|2022-05-18 01:46:30|9415.41|9295.41|9414.81|9294.81|9415.41|9295.41|9414.81|9294.81|10
1652838400000|2022-05-18 01:46:40|9414.8|9294.8|9407.34|9287.34|9414.8|9294.8|9407.34|9287.34|9
1652838410000|2022-05-18 01:46:50|9407.36|9287.36|9405.81|9285.81|9407.36|9287.36|9405.81|9285.81|10
1652838420000|2022-05-18 01:47:00|9406.19|9286.19|9406.08|9286.08|9406.2|9286.2|9405.13|9285.13|10
1652838430000|2022-05-18 01:47:10|9406.25|9286.25|9407.94|9287.94|9407.94|9287.94|9406.25|9286.25|10
1652838440000|2022-05-18 01:47:20|9408.09|9288.09|9408.71|9288.71|9408.71|9288.71|9408.09|9288.09|10
1652838450000|2022-05-18 01:47:30|9408.49|9288.49|9408.07|9288.07|9408.71|9288.71|9408.05|9288.05|8
1652838460000|2022-05-18 01:47:40|9407.57|9287.57|9406|9286|9407.57|9287.57|9406|9286|8
1652838470000|2022-05-18 01:47:50|9406.11|9286.11|9405.85|9285.85|9406.11|9286.11|9405.38|9285.38|9
1652838480000|2022-05-18 01:48:00|9405.92|9285.92|9408.33|9288.33|9408.44|9288.44|9405.92|9285.92|10
1652838490000|2022-05-18 01:48:10|9407.66|9287.66|9406.79|9286.79|9407.73|9287.73|9406.45|9286.45|10
1652838500000|2022-05-18 01:48:20|9405.62|9285.62|9398.01|9278.01|9405.62|9285.62|9398.01|9278.01|10
1652838510000|2022-05-18 01:48:30|9397.83|9277.83|9393.87|9273.87|9397.93|9277.93|9393.87|9273.87|10
1652838520000|2022-05-18 01:48:40|9393.14|9273.14|9393.79|9273.79|9393.79|9273.79|9393.01|9273.01|9
1652838530000|2022-05-18 01:48:50|9393.72|9273.72|9392.99|9272.99|9393.72|9273.72|9392.42|9272.42|10
1652838540000|2022-05-18 01:49:00|9393.07|9273.07|9392.37|9272.37|9393.73|9273.73|9392.26|9272.26|10
1652838550000|2022-05-18 01:49:10|9392.56|9272.56|9392.56|9272.56|9392.84|9272.84|9392.38|9272.38|10
1652838560000|2022-05-18 01:49:20|9392|9272|9390.96|9270.96|9392.73|9272.73|9390.96|9270.96|8
1652838570000|2022-05-18 01:49:30|9390.95|9270.95|9390.65|9270.65|9391.59|9271.59|9390.64|9270.64|10
1652838580000|2022-05-18 01:49:40|9390.2|9270.2|9390.44|9270.44|9391.56|9271.56|9390.02|9270.02|10
1652838590000|2022-05-18 01:49:50|9391.34|9271.34|9391.69|9271.69|9392.11|9272.11|9390.59|9270.59|10
1652838600000|2022-05-18 01:50:00|9391.42|9271.42|9390.14|9270.14|9392.06|9272.06|9390.1|9270.1|9
1652838610000|2022-05-18 01:50:10|9390.03|9270.03|9389.01|9269.01|9390.59|9270.59|9389.01|9269.01|10
1652838620000|2022-05-18 01:50:20|9388.36|9268.36|9385.55|9265.55|9388.36|9268.36|9385.09|9265.09|10
1652838630000|2022-05-18 01:50:30|9385.87|9265.87|9380.54|9260.54|9387.19|9267.19|9380.54|9260.54|10
1652838640000|2022-05-18 01:50:40|9380.37|9260.37|9379.73|9259.73|9380.37|9260.37|9379.33|9259.33|10
1652838650000|2022-05-18 01:50:50|9379.68|9259.68|9379.74|9259.74|9379.74|9259.74|9378.76|9258.76|10
1652838660000|2022-05-18 01:51:00|9379.56|9259.56|9379.15|9259.15|9379.74|9259.74|9379.15|9259.15|10
1652838670000|2022-05-18 01:51:10|9378.98|9258.98|9378.75|9258.75|9379.31|9259.31|9378.19|9258.19|10
1652838680000|2022-05-18 01:51:20|9378.43|9258.43|9378.84|9258.84|9379.21|9259.21|9378.43|9258.43|10
1652838690000|2022-05-18 01:51:30|9379.61|9259.61|9379.78|9259.78|9379.96|9259.96|9379.35|9259.35|10
1652838700000|2022-05-18 01:51:40|9379.91|9259.91|9379.89|9259.89|9380|9260|9379.72|9259.72|9
1652838710000|2022-05-18 01:51:50|9379.84|9259.84|9379.44|9259.44|9380.2|9260.2|9379.44|9259.44|10
1652838720000|2022-05-18 01:52:00|9379.38|9259.38|9379.82|9259.82|9380.21|9260.21|9379.38|9259.38|9
1652838730000|2022-05-18 01:52:10|9379.92|9259.92|9378.27|9258.27|9379.92|9259.92|9378.27|9258.27|10
1652838740000|2022-05-18 01:52:20|9378.81|9258.81|9376.85|9256.85|9378.81|9258.81|9376.78|9256.78|9
1652838750000|2022-05-18 01:52:30|9376.94|9256.94|9376.98|9256.98|9377.63|9257.63|9376.87|9256.87|9
1652838760000|2022-05-18 01:52:40|9377.11|9257.11|9375.1|9255.1|9377.84|9257.84|9375.1|9255.1|10
1652838770000|2022-05-18 01:52:50|9375.53|9255.53|9374.37|9254.37|9375.64|9255.64|9374.37|9254.37|10
1652838780000|2022-05-18 01:53:00|9374.18|9254.18|9372.63|9252.63|9374.18|9254.18|9372.63|9252.63|10
1652838790000|2022-05-18 01:53:10|9372.13|9252.13|9371.69|9251.69|9372.29|9252.29|9371.34|9251.34|10
1652838800000|2022-05-18 01:53:20|9371.72|9251.72|9370.75|9250.75|9371.72|9251.72|9370.46|9250.46|10
1652838810000|2022-05-18 01:53:30|9371.03|9251.03|9372.36|9252.36|9372.36|9252.36|9370.5|9250.5|10
1652838820000|2022-05-18 01:53:40|9372.42|9252.42|9374.06|9254.06|9374.06|9254.06|9372.14|9252.14|10
1652838830000|2022-05-18 01:53:50|9374.05|9254.05|9373.12|9253.12|9374.12|9254.12|9372.86|9252.86|10
1652838840000|2022-05-18 01:54:00|9374.07|9254.07|9374.28|9254.28|9374.67|9254.67|9373.5|9253.5|10
1652838850000|2022-05-18 01:54:10|9374.59|9254.59|9373.42|9253.42|9374.59|9254.59|9373.42|9253.42|9
1652838860000|2022-05-18 01:54:20|9373.21|9253.21|9373.82|9253.82|9373.82|9253.82|9373.19|9253.19|9
1652838870000|2022-05-18 01:54:30|9373.77|9253.77|9373.38|9253.38|9373.97|9253.97|9373.28|9253.28|10
1652838880000|2022-05-18 01:54:40|9373.29|9253.29|9375.37|9255.37|9375.37|9255.37|9373.29|9253.29|9
1652838890000|2022-05-18 01:54:50|9375.59|9255.59|9376.14|9256.14|9376.55|9256.55|9375.39|9255.39|9
1652838900000|2022-05-18 01:55:00|9376.31|9256.31|9375.94|9255.94|9377.01|9257.01|9375.94|9255.94|10
1652838910000|2022-05-18 01:55:10|9376.31|9256.31|9377.32|9257.32|9377.32|9257.32|9375.87|9255.87|10
1652838920000|2022-05-18 01:55:20|9377.03|9257.03|9378.9|9258.9|9378.9|9258.9|9377.03|9257.03|10
1652838930000|2022-05-18 01:55:30|9379|9259|9379.07|9259.07|9379.25|9259.25|9378.62|9258.62|9
1652838940000|2022-05-18 01:55:40|9378.84|9258.84|9377.08|9257.08|9379.35|9259.35|9377.08|9257.08|10
1652838950000|2022-05-18 01:55:50|9378.43|9258.43|9376.81|9256.81|9378.43|9258.43|9375.79|9255.79|10
1652838960000|2022-05-18 01:56:00|9374.68|9254.68|9376.38|9256.38|9376.46|9256.46|9374.21|9254.21|10
1652838970000|2022-05-18 01:56:10|9376.35|9256.35|9377.69|9257.69|9377.69|9257.69|9374.99|9254.99|10
1652838980000|2022-05-18 01:56:20|9375.86|9255.86|9376.85|9256.85|9377.87|9257.87|9375.86|9255.86|10
1652838990000|2022-05-18 01:56:30|9377.27|9257.27|9378.2|9258.2|9378.34|9258.34|9377.27|9257.27|9
1652839000000|2022-05-18 01:56:40|9378.26|9258.26|9378.2|9258.2|9378.35|9258.35|9377.62|9257.62|10
1652839010000|2022-05-18 01:56:50|9378.1|9258.1|9378.13|9258.13|9378.13|9258.13|9377.42|9257.42|9
1652839020000|2022-05-18 01:57:00|9378.48|9258.48|9378.68|9258.68|9378.7|9258.7|9378.21|9258.21|10
1652839030000|2022-05-18 01:57:10|9378.65|9258.65|9379.44|9259.44|9379.44|9259.44|9378.07|9258.07|10
1652839040000|2022-05-18 01:57:20|9379.22|9259.22|9382.16|9262.16|9382.24|9262.24|9379.22|9259.22|10
1652839050000|2022-05-18 01:57:30|9384.1|9264.1|9379.83|9259.83|9385.43|9265.43|9379.83|9259.83|10
1652839060000|2022-05-18 01:57:40|9380.94|9260.94|9378.05|9258.05|9380.94|9260.94|9377.63|9257.63|10
1652839070000|2022-05-18 01:57:50|9377.62|9257.62|9374.97|9254.97|9377.62|9257.62|9374.97|9254.97|10
1652839080000|2022-05-18 01:58:00|9375.25|9255.25|9377.28|9257.28|9377.28|9257.28|9374.56|9254.56|10
1652839090000|2022-05-18 01:58:10|9377.21|9257.21|9377.75|9257.75|9377.78|9257.78|9377.21|9257.21|10
1652839100000|2022-05-18 01:58:20|9377.85|9257.85|9378.9|9258.9|9383.38|9263.38|9377.85|9257.85|10
1652839110000|2022-05-18 01:58:30|9378.43|9258.43|9370.31|9250.31|9378.43|9258.43|9369.99|9249.99|10
1652839120000|2022-05-18 01:58:40|9369.95|9249.95|9366.37|9246.37|9369.95|9249.95|9366.37|9246.37|10
1652839130000|2022-05-18 01:58:50|9365.08|9245.08|9363.62|9243.62|9365.92|9245.92|9361.64|9241.64|10
1652839140000|2022-05-18 01:59:00|9362.5|9242.5|9362.55|9242.55|9362.63|9242.63|9361.54|9241.54|10
1652839150000|2022-05-18 01:59:10|9362.98|9242.98|9360.8|9240.8|9363.05|9243.05|9360.8|9240.8|10
1652839160000|2022-05-18 01:59:20|9361.17|9241.17|9362.09|9242.09|9362.09|9242.09|9360.8|9240.8|10
1652839170000|2022-05-18 01:59:30|9362.03|9242.03|9362.79|9242.79|9362.79|9242.79|9361.91|9241.91|10
1652839180000|2022-05-18 01:59:40|9361.88|9241.88|9364.85|9244.85|9364.85|9244.85|9361.88|9241.88|9
1652839190000|2022-05-18 01:59:50|9363.94|9243.94|9363.73|9243.73|9363.94|9243.94|9362.97|9242.97|10
1652839200000|2022-05-18 02:00:00|9363.84|9243.84|9364.24|9244.24|9364.53|9244.53|9363.84|9243.84|9
1652839210000|2022-05-18 02:00:10|9363.95|9243.95|9363.98|9243.98|9364.14|9244.14|9362.83|9242.83|10
1652839220000|2022-05-18 02:00:20|9363.44|9243.44|9362.61|9242.61|9364|9244|9362.61|9242.61|10
1652839230000|2022-05-18 02:00:30|9362.73|9242.73|9363.34|9243.34|9363.88|9243.88|9362.73|9242.73|9
1652839240000|2022-05-18 02:00:40|9362.83|9242.83|9360.81|9240.81|9363.42|9243.42|9360.81|9240.81|10
1652839250000|2022-05-18 02:00:50|9360.99|9240.99|9359.81|9239.81|9360.99|9240.99|9359.81|9239.81|10
1652839260000|2022-05-18 02:01:00|9359.8|9239.8|9359.41|9239.41|9359.98|9239.98|9359.41|9239.41|10
1652839270000|2022-05-18 02:01:10|9359.53|9239.53|9360.11|9240.11|9360.4|9240.4|9359.53|9239.53|10
1652839280000|2022-05-18 02:01:20|9360.15|9240.15|9359.88|9239.88|9360.3|9240.3|9359.43|9239.43|10
1652839290000|2022-05-18 02:01:30|9359.89|9239.89|9357.37|9237.37|9359.95|9239.95|9357.37|9237.37|10
1652839300000|2022-05-18 02:01:40|9358.04|9238.04|9357.13|9237.13|9358.28|9238.28|9357.13|9237.13|10
1652839310000|2022-05-18 02:01:50|9357.34|9237.34|9356.77|9236.77|9357.58|9237.58|9356.39|9236.39|9
1652839320000|2022-05-18 02:02:00|9357.33|9237.33|9358.1|9238.1|9358.1|9238.1|9357.33|9237.33|10
1652839330000|2022-05-18 02:02:10|9358.14|9238.14|9359.43|9239.43|9360.83|9240.83|9358.14|9238.14|10
1652839340000|2022-05-18 02:02:20|9359.71|9239.71|9361.43|9241.43|9361.85|9241.85|9359.71|9239.71|10
1652839350000|2022-05-18 02:02:30|9361.18|9241.18|9363.24|9243.24|9363.24|9243.24|9361.18|9241.18|10
1652839360000|2022-05-18 02:02:40|9363.36|9243.36|9364.77|9244.77|9364.85|9244.85|9363.36|9243.36|10
1652839370000|2022-05-18 02:02:50|9364.83|9244.83|9367.77|9247.77|9367.77|9247.77|9364.83|9244.83|10
1652839380000|2022-05-18 02:03:00|9367.63|9247.63|9371.57|9251.57|9371.57|9251.57|9367.63|9247.63|10
1652839390000|2022-05-18 02:03:10|9371.79|9251.79|9373.67|9253.67|9373.67|9253.67|9371.79|9251.79|10
1652839400000|2022-05-18 02:03:20|9374.5|9254.5|9373.34|9253.34|9375.86|9255.86|9373.34|9253.34|10
1652839410000|2022-05-18 02:03:30|9372.89|9252.89|9372.5|9252.5|9373.29|9253.29|9372.31|9252.31|10
1652839420000|2022-05-18 02:03:40|9372.35|9252.35|9374.8|9254.8|9374.8|9254.8|9372.32|9252.32|10
1652839430000|2022-05-18 02:03:50|9374.94|9254.94|9375.48|9255.48|9375.76|9255.76|9374.94|9254.94|10
1652839440000|2022-05-18 02:04:00|9375.18|9255.18|9373.88|9253.88|9375.18|9255.18|9373.88|9253.88|10
1652839450000|2022-05-18 02:04:10|9373.52|9253.52|9373.3|9253.3|9373.52|9253.52|9372.92|9252.92|9
1652839460000|2022-05-18 02:04:20|9373.86|9253.86|9373.34|9253.34|9373.86|9253.86|9373.26|9253.26|10
1652839470000|2022-05-18 02:04:30|9373.47|9253.47|9373.65|9253.65|9373.87|9253.87|9373.15|9253.15|10
1652839480000|2022-05-18 02:04:40|9373.67|9253.67|9375.24|9255.24|9375.24|9255.24|9373.67|9253.67|10
1652839490000|2022-05-18 02:04:50|9375.32|9255.32|9375.63|9255.63|9375.81|9255.81|9375.32|9255.32|10
1652839500000|2022-05-18 02:05:00|9376.01|9256.01|9377.43|9257.43|9377.43|9257.43|9376.01|9256.01|10
1652839510000|2022-05-18 02:05:10|9377.36|9257.36|9377.79|9257.79|9377.79|9257.79|9377.08|9257.08|10
1652839520000|2022-05-18 02:05:20|9377.72|9257.72|9379.2|9259.2|9379.2|9259.2|9377.72|9257.72|9
1652839530000|2022-05-18 02:05:30|9379.33|9259.33|9380.12|9260.12|9380.23|9260.23|9379.33|9259.33|9
1652839540000|2022-05-18 02:05:40|9380.43|9260.43|9380.28|9260.28|9380.68|9260.68|9380.21|9260.21|10
1652839550000|2022-05-18 02:05:50|9380.32|9260.32|9381.87|9261.87|9381.87|9261.87|9380.32|9260.32|9
1652839560000|2022-05-18 02:06:00|9382.04|9262.04|9382.48|9262.48|9382.52|9262.52|9382.04|9262.04|10
1652839570000|2022-05-18 02:06:10|9382.25|9262.25|9384.42|9264.42|9384.7|9264.7|9382.25|9262.25|10
1652839580000|2022-05-18 02:06:20|9384.07|9264.07|9383.04|9263.04|9384.36|9264.36|9383.04|9263.04|10
1652839590000|2022-05-18 02:06:30|9383.52|9263.52|9382.24|9262.24|9383.52|9263.52|9382.21|9262.21|10
1652839600000|2022-05-18 02:06:40|9382.14|9262.14|9381.03|9261.03|9382.14|9262.14|9381.03|9261.03|8
1652839610000|2022-05-18 02:06:50|9380.91|9260.91|9379.76|9259.76|9380.91|9260.91|9379.71|9259.71|9
1652839620000|2022-05-18 02:07:00|9379.73|9259.73|9379.97|9259.97|9379.97|9259.97|9379.18|9259.18|10
1652839630000|2022-05-18 02:07:10|9379.9|9259.9|9378.13|9258.13|9379.9|9259.9|9378.13|9258.13|10
1652839640000|2022-05-18 02:07:20|9377.79|9257.79|9378.41|9258.41|9378.41|9258.41|9377.21|9257.21|10
1652839650000|2022-05-18 02:07:30|9378.55|9258.55|9378.79|9258.79|9378.95|9258.95|9378.51|9258.51|9
1652839660000|2022-05-18 02:07:40|9378.81|9258.81|9378.32|9258.32|9379.14|9259.14|9378.22|9258.22|10
1652839670000|2022-05-18 02:07:50|9378.22|9258.22|9378.77|9258.77|9378.77|9258.77|9378.13|9258.13|9
1652839680000|2022-05-18 02:08:00|9378.86|9258.86|9379.76|9259.76|9380.14|9260.14|9378.86|9258.86|10
1652839690000|2022-05-18 02:08:10|9380.32|9260.32|9380.54|9260.54|9380.79|9260.79|9380.12|9260.12|10
1652839700000|2022-05-18 02:08:20|9380.78|9260.78|9380.68|9260.68|9380.78|9260.78|9379.95|9259.95|10
1652839710000|2022-05-18 02:08:30|9380.72|9260.72|9380.3|9260.3|9380.82|9260.82|9380.29|9260.29|8
1652839720000|2022-05-18 02:08:40|9380.28|9260.28|9378.69|9258.69|9380.28|9260.28|9378.69|9258.69|6
1652839730000|2022-05-18 02:08:50|9378.84|9258.84|9378.54|9258.54|9378.84|9258.84|9378.54|9258.54|7
1652839740000|2022-05-18 02:09:00|9378.57|9258.57|9377.48|9257.48|9378.59|9258.59|9377.48|9257.48|8
1652839750000|2022-05-18 02:09:10|9377.06|9257.06|9377.54|9257.54|9377.54|9257.54|9377.05|9257.05|10
1652839760000|2022-05-18 02:09:20|9377.49|9257.49|9377.51|9257.51|9377.76|9257.76|9377.36|9257.36|9
1652839770000|2022-05-18 02:09:30|9377.43|9257.43|9377.81|9257.81|9377.81|9257.81|9377.4|9257.4|9
1652839780000|2022-05-18 02:09:40|9377.8|9257.8|9378.64|9258.64|9378.64|9258.64|9377.8|9257.8|10
1652839790000|2022-05-18 02:09:50|9378.77|9258.77|9379.46|9259.46|9379.46|9259.46|9378.65|9258.65|9
1652839800000|2022-05-18 02:10:00|9379.68|9259.68|9379.83|9259.83|9379.83|9259.83|9379.26|9259.26|9
1652839810000|2022-05-18 02:10:10|9379.93|9259.93|9380.58|9260.58|9380.58|9260.58|9379.93|9259.93|10
1652839820000|2022-05-18 02:10:20|9380.81|9260.81|9381.15|9261.15|9381.15|9261.15|9380.77|9260.77|9
1652839830000|2022-05-18 02:10:30|9380.68|9260.68|9380.77|9260.77|9380.94|9260.94|9380.68|9260.68|9
1652839840000|2022-05-18 02:10:40|9380.44|9260.44|9380.58|9260.58|9380.64|9260.64|9380.44|9260.44|9
1652839850000|2022-05-18 02:10:50|9380.54|9260.54|9380.75|9260.75|9380.75|9260.75|9380.54|9260.54|10
1652839860000|2022-05-18 02:11:00|9380.63|9260.63|9380.56|9260.56|9380.69|9260.69|9380.56|9260.56|9
1652839870000|2022-05-18 02:11:10|9380.6|9260.6|9381.58|9261.58|9381.58|9261.58|9380.44|9260.44|10
1652839880000|2022-05-18 02:11:20|9381.76|9261.76|9382.57|9262.57|9382.63|9262.63|9381.66|9261.66|10
1652839890000|2022-05-18 02:11:30|9382.64|9262.64|9382.7|9262.7|9382.86|9262.86|9382.64|9262.64|9
1652839900000|2022-05-18 02:11:40|9382.86|9262.86|9383.89|9263.89|9383.91|9263.91|9382.86|9262.86|10
1652839910000|2022-05-18 02:11:50|9384.09|9264.09|9384|9264|9384.28|9264.28|9383.76|9263.76|9
1652839920000|2022-05-18 02:12:00|9384.16|9264.16|9384.23|9264.23|9384.23|9264.23|9384.13|9264.13|7
1652839930000|2022-05-18 02:12:10|9384.31|9264.31|9384.43|9264.43|9384.43|9264.43|9384.31|9264.31|7
1652839940000|2022-05-18 02:12:20|9384.44|9264.44|9385.11|9265.11|9385.11|9265.11|9384.44|9264.44|9
1652839950000|2022-05-18 02:12:30|9385.12|9265.12|9385.4|9265.4|9385.41|9265.41|9385.11|9265.11|10
1652839960000|2022-05-18 02:12:40|9385.67|9265.67|9387.04|9267.04|9387.04|9267.04|9385.53|9265.53|9
1652839970000|2022-05-18 02:12:50|9387.12|9267.12|9387.92|9267.92|9387.92|9267.92|9387.12|9267.12|10
1652839980000|2022-05-18 02:13:00|9387.93|9267.93|9387.63|9267.63|9388.12|9268.12|9387.63|9267.63|7
1652839990000|2022-05-18 02:13:10|9387.67|9267.67|9387.58|9267.58|9387.67|9267.67|9387.5|9267.5|7
1652840000000|2022-05-18 02:13:20|9387.69|9267.69|9386.64|9266.64|9387.69|9267.69|9386.64|9266.64|8
1652840010000|2022-05-18 02:13:30|9386.24|9266.24|9386.5|9266.5|9386.68|9266.68|9386.08|9266.08|9
1652840020000|2022-05-18 02:13:40|9386.46|9266.46|9386.8|9266.8|9386.86|9266.86|9386.46|9266.46|9
1652840030000|2022-05-18 02:13:50|9386.61|9266.61|9385.76|9265.76|9386.61|9266.61|9385.74|9265.74|8
1652840040000|2022-05-18 02:14:00|9385.84|9265.84|9386.68|9266.68|9386.68|9266.68|9385.14|9265.14|9
1652840050000|2022-05-18 02:14:10|9386.75|9266.75|9385.61|9265.61|9386.79|9266.79|9385.61|9265.61|10
1652840060000|2022-05-18 02:14:20|9385.28|9265.28|9383.46|9263.46|9385.28|9265.28|9383.46|9263.46|10
1652840070000|2022-05-18 02:14:30|9383.45|9263.45|9380.66|9260.66|9383.45|9263.45|9380.66|9260.66|10
1652840080000|2022-05-18 02:14:40|9380.34|9260.34|9380.61|9260.61|9380.83|9260.83|9380.27|9260.27|10
1652840090000|2022-05-18 02:14:50|9380.79|9260.79|9380.45|9260.45|9381.19|9261.19|9380.25|9260.25|10
1652840100000|2022-05-18 02:15:00|9380.37|9260.37|9379.84|9259.84|9380.56|9260.56|9379.4|9259.4|10
1652840110000|2022-05-18 02:15:10|9380.55|9260.55|9380.6|9260.6|9380.83|9260.83|9380.42|9260.42|10
1652840120000|2022-05-18 02:15:20|9380.52|9260.52|9381.19|9261.19|9381.19|9261.19|9380.52|9260.52|10
1652840130000|2022-05-18 02:15:30|9381.16|9261.16|9381|9261|9381.27|9261.27|9381|9261|9
1652840140000|2022-05-18 02:15:40|9381.06|9261.06|9380.99|9260.99|9381.21|9261.21|9380.97|9260.97|10
1652840150000|2022-05-18 02:15:50|9380.88|9260.88|9381.05|9261.05|9381.14|9261.14|9380.88|9260.88|7
1652840160000|2022-05-18 02:16:00|9381.47|9261.47|9381.77|9261.77|9381.98|9261.98|9381.31|9261.31|9
1652840170000|2022-05-18 02:16:10|9381.47|9261.47|9380.11|9260.11|9381.47|9261.47|9380.11|9260.11|10
1652840180000|2022-05-18 02:16:20|9379.45|9259.45|9376.72|9256.72|9379.45|9259.45|9376.72|9256.72|10
1652840190000|2022-05-18 02:16:30|9376.45|9256.45|9374.52|9254.52|9376.45|9256.45|9374.52|9254.52|10
1652840200000|2022-05-18 02:16:40|9374.57|9254.57|9373.4|9253.4|9374.57|9254.57|9373.4|9253.4|9
1652840210000|2022-05-18 02:16:50|9373.41|9253.41|9373.39|9253.39|9373.42|9253.42|9373.24|9253.24|8
1652840220000|2022-05-18 02:17:00|9372.93|9252.93|9370.36|9250.36|9372.98|9252.98|9370.36|9250.36|10
1652840230000|2022-05-18 02:17:10|9370.32|9250.32|9370.54|9250.54|9370.96|9250.96|9370.26|9250.26|9
1652840240000|2022-05-18 02:17:20|9370.69|9250.69|9371.7|9251.7|9371.99|9251.99|9370.69|9250.69|10
1652840250000|2022-05-18 02:17:30|9371.57|9251.57|9371.95|9251.95|9372|9252|9371.57|9251.57|8
1652840260000|2022-05-18 02:17:40|9371.83|9251.83|9370.55|9250.55|9371.83|9251.83|9370.55|9250.55|10
1652840270000|2022-05-18 02:17:50|9370.19|9250.19|9369.86|9249.86|9370.2|9250.2|9369.86|9249.86|7
1652840280000|2022-05-18 02:18:00|9369.88|9249.88|9368.04|9248.04|9369.88|9249.88|9368.04|9248.04|10
1652840290000|2022-05-18 02:18:10|9367.94|9247.94|9367.76|9247.76|9368.01|9248.01|9367.73|9247.73|10
1652840300000|2022-05-18 02:18:20|9367.7|9247.7|9370.65|9250.65|9370.65|9250.65|9367.7|9247.7|10
1652840310000|2022-05-18 02:18:30|9371.09|9251.09|9372.5|9252.5|9372.5|9252.5|9371.05|9251.05|9
1652840320000|2022-05-18 02:18:40|9372.52|9252.52|9372.97|9252.97|9372.97|9252.97|9372.52|9252.52|9
1652840330000|2022-05-18 02:18:50|9372.85|9252.85|9372.53|9252.53|9372.85|9252.85|9372.49|9252.49|10
1652840340000|2022-05-18 02:19:00|9372.56|9252.56|9373.56|9253.56|9373.6|9253.6|9372.56|9252.56|9
1652840350000|2022-05-18 02:19:10|9373.46|9253.46|9374.37|9254.37|9374.37|9254.37|9373.46|9253.46|7
1652840360000|2022-05-18 02:19:20|9374.47|9254.47|9374.39|9254.39|9374.58|9254.58|9374.38|9254.38|10
1652840370000|2022-05-18 02:19:30|9375.21|9255.21|9376.05|9256.05|9376.05|9256.05|9375.21|9255.21|8
1652840380000|2022-05-18 02:19:40|9376.04|9256.04|9376.94|9256.94|9376.98|9256.98|9376.04|9256.04|10
1652840390000|2022-05-18 02:19:50|9376.56|9256.56|9378.29|9258.29|9378.29|9258.29|9376.48|9256.48|9
1652840400000|2022-05-18 02:20:00|9378.42|9258.42|9379.71|9259.71|9379.71|9259.71|9378.42|9258.42|9
1652840410000|2022-05-18 02:20:10|9379.44|9259.44|9380.67|9260.67|9380.67|9260.67|9379.44|9259.44|10
1652840420000|2022-05-18 02:20:20|9380.84|9260.84|9381.44|9261.44|9381.44|9261.44|9380.47|9260.47|10
1652840430000|2022-05-18 02:20:30|9381.46|9261.46|9382.04|9262.04|9382.04|9262.04|9381.08|9261.08|10
1652840440000|2022-05-18 02:20:40|9381.98|9261.98|9382.54|9262.54|9382.54|9262.54|9381.96|9261.96|9
1652840450000|2022-05-18 02:20:50|9382.31|9262.31|9383.61|9263.61|9383.61|9263.61|9382.31|9262.31|8
1652840460000|2022-05-18 02:21:00|9383.81|9263.81|9386.3|9266.3|9387.07|9267.07|9383.81|9263.81|10
1652840470000|2022-05-18 02:21:10|9385.96|9265.96|9385.45|9265.45|9386.05|9266.05|9385.41|9265.41|9
1652840480000|2022-05-18 02:21:20|9385.12|9265.12|9386.03|9266.03|9386.03|9266.03|9385.06|9265.06|9
1652840490000|2022-05-18 02:21:30|9386.25|9266.25|9388.11|9268.11|9388.12|9268.12|9386.25|9266.25|9
1652840500000|2022-05-18 02:21:40|9387.64|9267.64|9387.15|9267.15|9387.83|9267.83|9386.86|9266.86|10
1652840510000|2022-05-18 02:21:50|9387.18|9267.18|9387.68|9267.68|9387.7|9267.7|9387.16|9267.16|9
1652840520000|2022-05-18 02:22:00|9387.62|9267.62|9387.98|9267.98|9387.99|9267.99|9387.61|9267.61|10
1652840530000|2022-05-18 02:22:10|9387.95|9267.95|9388.09|9268.09|9388.09|9268.09|9387.63|9267.63|10
1652840540000|2022-05-18 02:22:20|9388.05|9268.05|9388.63|9268.63|9388.63|9268.63|9387.77|9267.77|9
1652840550000|2022-05-18 02:22:30|9388.7|9268.7|9389.44|9269.44|9389.65|9269.65|9388.7|9268.7|10
1652840560000|2022-05-18 02:22:40|9390.09|9270.09|9391.37|9271.37|9391.37|9271.37|9389.98|9269.98|10
1652840570000|2022-05-18 02:22:50|9391.31|9271.31|9389.85|9269.85|9391.31|9271.31|9389.5|9269.5|10
1652840580000|2022-05-18 02:23:00|9390.27|9270.27|9389.55|9269.55|9390.39|9270.39|9389.55|9269.55|10
1652840590000|2022-05-18 02:23:10|9389.33|9269.33|9387.55|9267.55|9389.37|9269.37|9387.54|9267.54|9
1652840600000|2022-05-18 02:23:20|9387.39|9267.39|9387.2|9267.2|9387.48|9267.48|9386.81|9266.81|10
1652840610000|2022-05-18 02:23:30|9387.3|9267.3|9387.97|9267.97|9387.97|9267.97|9387.3|9267.3|10
1652840620000|2022-05-18 02:23:40|9388.02|9268.02|9388.71|9268.71|9388.71|9268.71|9388.02|9268.02|9
1652840630000|2022-05-18 02:23:50|9388.55|9268.55|9388.84|9268.84|9388.84|9268.84|9388.29|9268.29|10
1652840640000|2022-05-18 02:24:00|9388.85|9268.85|9389.9|9269.9|9389.9|9269.9|9388.85|9268.85|9
1652840650000|2022-05-18 02:24:10|9389.85|9269.85|9389.74|9269.74|9389.98|9269.98|9389.36|9269.36|10
1652840660000|2022-05-18 02:24:20|9389.6|9269.6|9393.32|9273.32|9393.32|9273.32|9389.41|9269.41|10
1652840670000|2022-05-18 02:24:30|9393.49|9273.49|9394.54|9274.54|9394.55|9274.55|9393.46|9273.46|9
1652840680000|2022-05-18 02:24:40|9394.37|9274.37|9393.67|9273.67|9394.45|9274.45|9393.67|9273.67|10
1652840690000|2022-05-18 02:24:50|9393.64|9273.64|9393.81|9273.81|9393.81|9273.81|9393.13|9273.13|9
1652840700000|2022-05-18 02:25:00|9393.66|9273.66|9393.18|9273.18|9393.7|9273.7|9393|9273|8
1652840710000|2022-05-18 02:25:10|9393.36|9273.36|9392.44|9272.44|9393.58|9273.58|9392.44|9272.44|10
1652840720000|2022-05-18 02:25:20|9392.27|9272.27|9391.27|9271.27|9392.27|9272.27|9391.27|9271.27|10
1652840730000|2022-05-18 02:25:30|9391.21|9271.21|9390.65|9270.65|9391.3|9271.3|9390.56|9270.56|10
1652840740000|2022-05-18 02:25:40|9390.57|9270.57|9390.52|9270.52|9390.65|9270.65|9390.49|9270.49|8
1652840750000|2022-05-18 02:25:50|9390.38|9270.38|9390.79|9270.79|9390.82|9270.82|9390.38|9270.38|9
1652840760000|2022-05-18 02:26:00|9390.81|9270.81|9390.66|9270.66|9390.81|9270.81|9390.12|9270.12|10
1652840770000|2022-05-18 02:26:10|9390.63|9270.63|9390.99|9270.99|9391.06|9271.06|9390.63|9270.63|10
1652840780000|2022-05-18 02:26:20|9391.16|9271.16|9391.86|9271.86|9391.86|9271.86|9391.16|9271.16|9
1652840790000|2022-05-18 02:26:30|9391.89|9271.89|9391.07|9271.07|9392.09|9272.09|9390.77|9270.77|9
1652840800000|2022-05-18 02:26:40|9390.88|9270.88|9390.82|9270.82|9391.01|9271.01|9390.82|9270.82|8
1652840810000|2022-05-18 02:26:50|9390.96|9270.96|9390.51|9270.51|9390.96|9270.96|9390.49|9270.49|8
1652840820000|2022-05-18 02:27:00|9390.63|9270.63|9390.08|9270.08|9391.28|9271.28|9390.08|9270.08|9
1652840830000|2022-05-18 02:27:10|9390.13|9270.13|9390.53|9270.53|9390.53|9270.53|9390.04|9270.04|8
1652840840000|2022-05-18 02:27:20|9390.3|9270.3|9390.88|9270.88|9391.14|9271.14|9390.24|9270.24|9
1652840850000|2022-05-18 02:27:30|9391.05|9271.05|9390.76|9270.76|9391.09|9271.09|9390.76|9270.76|9
1652840860000|2022-05-18 02:27:40|9390.74|9270.74|9390.66|9270.66|9390.78|9270.78|9390.61|9270.61|10
1652840870000|2022-05-18 02:27:50|9390.53|9270.53|9391.72|9271.72|9391.72|9271.72|9390.39|9270.39|9
1652840880000|2022-05-18 02:28:00|9391.9|9271.9|9392.38|9272.38|9392.41|9272.41|9391.79|9271.79|10
1652840890000|2022-05-18 02:28:10|9392.34|9272.34|9391.86|9271.86|9392.44|9272.44|9391.86|9271.86|9
1652840900000|2022-05-18 02:28:20|9391.88|9271.88|9395.67|9275.67|9395.67|9275.67|9391.88|9271.88|10
1652840910000|2022-05-18 02:28:30|9395.83|9275.83|9397.86|9277.86|9397.86|9277.86|9395.83|9275.83|10
1652840920000|2022-05-18 02:28:40|9397.7|9277.7|9398.35|9278.35|9398.36|9278.36|9397.7|9277.7|9
1652840930000|2022-05-18 02:28:50|9398.32|9278.32|9393.8|9273.8|9398.32|9278.32|9393.8|9273.8|9
1652840940000|2022-05-18 02:29:00|9393.31|9273.31|9391.42|9271.42|9393.42|9273.42|9391.42|9271.42|10
1652840950000|2022-05-18 02:29:10|9391.95|9271.95|9390.42|9270.42|9392.18|9272.18|9390.42|9270.42|10
1652840960000|2022-05-18 02:29:20|9389.85|9269.85|9389.82|9269.82|9390.39|9270.39|9389.82|9269.82|10
1652840970000|2022-05-18 02:29:30|9389.41|9269.41|9389.22|9269.22|9389.64|9269.64|9388.85|9268.85|10
1652840980000|2022-05-18 02:29:40|9389.32|9269.32|9389.58|9269.58|9389.58|9269.58|9389.13|9269.13|10
1652840990000|2022-05-18 02:29:50|9390.07|9270.07|9390.52|9270.52|9390.6|9270.6|9389.81|9269.81|10
1652841000000|2022-05-18 02:30:00|9390.63|9270.63|9390.67|9270.67|9390.88|9270.88|9390.41|9270.41|10
1652841010000|2022-05-18 02:30:10|9390.73|9270.73|9389.29|9269.29|9390.81|9270.81|9389.29|9269.29|10
1652841020000|2022-05-18 02:30:20|9389.15|9269.15|9388.14|9268.14|9389.15|9269.15|9388.13|9268.13|10
1652841030000|2022-05-18 02:30:30|9388.02|9268.02|9386.8|9266.8|9388.02|9268.02|9386.8|9266.8|10
1652841040000|2022-05-18 02:30:40|9386.62|9266.62|9386.49|9266.49|9386.62|9266.62|9386.42|9266.42|10
1652841050000|2022-05-18 02:30:50|9386.5|9266.5|9387.3|9267.3|9387.3|9267.3|9386.5|9266.5|10
1652841060000|2022-05-18 02:31:00|9387.21|9267.21|9386.57|9266.57|9387.21|9267.21|9385.8|9265.8|10
1652841070000|2022-05-18 02:31:10|9385.75|9265.75|9384.06|9264.06|9385.94|9265.94|9384.06|9264.06|10
1652841080000|2022-05-18 02:31:20|9383.62|9263.62|9382.64|9262.64|9383.74|9263.74|9382.32|9262.32|10
1652841090000|2022-05-18 02:31:30|9382.59|9262.59|9382.25|9262.25|9382.63|9262.63|9382.25|9262.25|10
1652841100000|2022-05-18 02:31:40|9382.41|9262.41|9381.44|9261.44|9382.41|9262.41|9381.44|9261.44|8
1652841110000|2022-05-18 02:31:50|9381.25|9261.25|9379.03|9259.03|9381.25|9261.25|9379.03|9259.03|10
1652841120000|2022-05-18 02:32:00|9378.71|9258.71|9377.72|9257.72|9378.92|9258.92|9377.61|9257.61|9
1652841130000|2022-05-18 02:32:10|9377.58|9257.58|9371.2|9251.2|9377.58|9257.58|9371.2|9251.2|10
1652841140000|2022-05-18 02:32:20|9370.84|9250.84|9368.72|9248.72|9370.85|9250.85|9368.63|9248.63|10
1652841150000|2022-05-18 02:32:30|9368.37|9248.37|9368.11|9248.11|9368.37|9248.37|9367.95|9247.95|10
1652841160000|2022-05-18 02:32:40|9368.21|9248.21|9368.93|9248.93|9368.93|9248.93|9367.96|9247.96|9
1652841170000|2022-05-18 02:32:50|9368.73|9248.73|9369.07|9249.07|9369.19|9249.19|9368.62|9248.62|10
1652841180000|2022-05-18 02:33:00|9369.31|9249.31|9369.72|9249.72|9369.99|9249.99|9369.25|9249.25|10
1652841190000|2022-05-18 02:33:10|9370.25|9250.25|9370.39|9250.39|9370.54|9250.54|9370.06|9250.06|10
1652841200000|2022-05-18 02:33:20|9370.56|9250.56|9371.78|9251.78|9371.78|9251.78|9370.49|9250.49|9
1652841210000|2022-05-18 02:33:30|9372.07|9252.07|9373.22|9253.22|9373.22|9253.22|9372.07|9252.07|10
1652841220000|2022-05-18 02:33:40|9373.3|9253.3|9373.28|9253.28|9373.31|9253.31|9373.12|9253.12|9
1652841230000|2022-05-18 02:33:50|9373.41|9253.41|9373.62|9253.62|9373.64|9253.64|9373.3|9253.3|10
1652841240000|2022-05-18 02:34:00|9373.6|9253.6|9373.65|9253.65|9373.69|9253.69|9373.6|9253.6|7
1652841250000|2022-05-18 02:34:10|9373.61|9253.61|9372.92|9252.92|9374.01|9254.01|9372.92|9252.92|9
1652841260000|2022-05-18 02:34:20|9372.93|9252.93|9371.74|9251.74|9372.93|9252.93|9371.74|9251.74|10
1652841270000|2022-05-18 02:34:30|9371.87|9251.87|9370.46|9250.46|9371.87|9251.87|9370.34|9250.34|10
1652841280000|2022-05-18 02:34:40|9370.35|9250.35|9371.1|9251.1|9371.1|9251.1|9370.35|9250.35|9
1652841290000|2022-05-18 02:34:50|9371.3|9251.3|9371.79|9251.79|9371.8|9251.8|9371.3|9251.3|8
1652841300000|2022-05-18 02:35:00|9371.78|9251.78|9372.29|9252.29|9372.29|9252.29|9371.77|9251.77|8
1652841310000|2022-05-18 02:35:10|9372.34|9252.34|9372.8|9252.8|9372.98|9252.98|9372.34|9252.34|9
1652841320000|2022-05-18 02:35:20|9372.73|9252.73|9372.9|9252.9|9373.02|9253.02|9372.73|9252.73|9
1652841330000|2022-05-18 02:35:30|9372.92|9252.92|9372.56|9252.56|9372.92|9252.92|9372.56|9252.56|8
1652841340000|2022-05-18 02:35:40|9372.52|9252.52|9372.52|9252.52|9372.52|9252.52|9372.43|9252.43|5
1652841350000|2022-05-18 02:35:50|9372.44|9252.44|9373.55|9253.55|9373.55|9253.55|9372.44|9252.44|9
1652841360000|2022-05-18 02:36:00|9373.57|9253.57|9373.36|9253.36|9373.64|9253.64|9373.36|9253.36|8
1652841370000|2022-05-18 02:36:10|9373.28|9253.28|9372.16|9252.16|9373.28|9253.28|9372.16|9252.16|10
1652841380000|2022-05-18 02:36:20|9372.5|9252.5|9371.36|9251.36|9372.71|9252.71|9371.36|9251.36|9
1652841390000|2022-05-18 02:36:30|9371.43|9251.43|9371.14|9251.14|9371.49|9251.49|9371.02|9251.02|9
1652841400000|2022-05-18 02:36:40|9371.13|9251.13|9372.47|9252.47|9372.47|9252.47|9371.07|9251.07|9
1652841410000|2022-05-18 02:36:50|9372.83|9252.83|9373.59|9253.59|9373.59|9253.59|9372.81|9252.81|9
1652841420000|2022-05-18 02:37:00|9374.74|9254.74|9375.62|9255.62|9375.62|9255.62|9374.22|9254.22|8
1652841430000|2022-05-18 02:37:10|9375.83|9255.83|9375.25|9255.25|9376.02|9256.02|9375.1|9255.1|10
1652841440000|2022-05-18 02:37:20|9375.54|9255.54|9377.7|9257.7|9377.7|9257.7|9375.54|9255.54|9
1652841450000|2022-05-18 02:37:30|9377.93|9257.93|9377.83|9257.83|9378|9258|9377.8|9257.8|8
1652841460000|2022-05-18 02:37:40|9377.81|9257.81|9379.26|9259.26|9379.26|9259.26|9377.68|9257.68|9
1652841470000|2022-05-18 02:37:50|9379.25|9259.25|9379|9259|9379.48|9259.48|9378.68|9258.68|8
1652841480000|2022-05-18 02:38:00|9378.94|9258.94|9378.04|9258.04|9378.94|9258.94|9377.87|9257.87|8
1652841490000|2022-05-18 02:38:10|9377.95|9257.95|9379.65|9259.65|9379.74|9259.74|9377.9|9257.9|9
1652841500000|2022-05-18 02:38:20|9379.48|9259.48|9378.63|9258.63|9379.48|9259.48|9378.35|9258.35|9
1652841510000|2022-05-18 02:38:30|9378.34|9258.34|9377.87|9257.87|9378.34|9258.34|9377.87|9257.87|8
1652841520000|2022-05-18 02:38:40|9377.81|9257.81|9378.25|9258.25|9378.34|9258.34|9377.69|9257.69|6
1652841530000|2022-05-18 02:38:50|9378.22|9258.22|9377.85|9257.85|9378.22|9258.22|9377.85|9257.85|10
1652841540000|2022-05-18 02:39:00|9377.78|9257.78|9377.76|9257.76|9377.84|9257.84|9377.7|9257.7|7
1652841550000|2022-05-18 02:39:10|9377.4|9257.4|9376.32|9256.32|9377.4|9257.4|9376.3|9256.3|9
1652841560000|2022-05-18 02:39:20|9376.06|9256.06|9375.36|9255.36|9376.06|9256.06|9374.98|9254.98|7
1652841570000|2022-05-18 02:39:30|9375.54|9255.54|9376.04|9256.04|9376.04|9256.04|9375.54|9255.54|7
1652841580000|2022-05-18 02:39:40|9376.14|9256.14|9376.75|9256.75|9376.8|9256.8|9376.09|9256.09|9
1652841590000|2022-05-18 02:39:50|9376.94|9256.94|9377.53|9257.53|9377.53|9257.53|9376.94|9256.94|8
1652841600000|2022-05-18 02:40:00|9377.44|9257.44|9377.81|9257.81|9377.9|9257.9|9377.42|9257.42|9
1652841610000|2022-05-18 02:40:10|9378.18|9258.18|9380.57|9260.57|9380.57|9260.57|9378.18|9258.18|9
1652841620000|2022-05-18 02:40:20|9380.47|9260.47|9381.1|9261.1|9381.14|9261.14|9380.32|9260.32|8
1652841630000|2022-05-18 02:40:30|9381.66|9261.66|9381.83|9261.83|9381.83|9261.83|9381.56|9261.56|8
1652841640000|2022-05-18 02:40:40|9381.72|9261.72|9381.27|9261.27|9381.72|9261.72|9380.99|9260.99|8
1652841650000|2022-05-18 02:40:50|9381.21|9261.21|9380.42|9260.42|9381.21|9261.21|9380.33|9260.33|9
1652841660000|2022-05-18 02:41:00|9380.4|9260.4|9379.13|9259.13|9380.43|9260.43|9379.13|9259.13|10
1652841670000|2022-05-18 02:41:10|9379.1|9259.1|9377.82|9257.82|9379.1|9259.1|9377.79|9257.79|8
1652841680000|2022-05-18 02:41:20|9377.87|9257.87|9377.53|9257.53|9377.88|9257.88|9377.53|9257.53|6
1652841690000|2022-05-18 02:41:30|9377.46|9257.46|9378.36|9258.36|9378.36|9258.36|9377.46|9257.46|10
1652841700000|2022-05-18 02:41:40|9378.75|9258.75|9379.22|9259.22|9379.22|9259.22|9378.65|9258.65|10
1652841710000|2022-05-18 02:41:50|9379.41|9259.41|9381.75|9261.75|9381.75|9261.75|9379.41|9259.41|10
1652841720000|2022-05-18 02:42:00|9382.08|9262.08|9383.13|9263.13|9383.13|9263.13|9382.06|9262.06|7
1652841730000|2022-05-18 02:42:10|9383.14|9263.14|9383.28|9263.28|9383.38|9263.38|9383.14|9263.14|9
1652841740000|2022-05-18 02:42:20|9383.52|9263.52|9383.97|9263.97|9383.97|9263.97|9383.52|9263.52|7
1652841750000|2022-05-18 02:42:30|9384.13|9264.13|9384.3|9264.3|9384.38|9264.38|9384.13|9264.13|7
1652841760000|2022-05-18 02:42:40|9384.33|9264.33|9384.62|9264.62|9384.62|9264.62|9384.33|9264.33|8
1652841770000|2022-05-18 02:42:50|9384.65|9264.65|9385.02|9265.02|9385.02|9265.02|9384.62|9264.62|9
1652841780000|2022-05-18 02:43:00|9385|9265|9387.25|9267.25|9387.25|9267.25|9385|9265|9
1652841790000|2022-05-18 02:43:10|9387.23|9267.23|9388.69|9268.69|9388.69|9268.69|9387.2|9267.2|7
1652841800000|2022-05-18 02:43:20|9388.71|9268.71|9390.08|9270.08|9390.08|9270.08|9388.71|9268.71|9
1652841810000|2022-05-18 02:43:30|9390.14|9270.14|9391.21|9271.21|9391.21|9271.21|9390.14|9270.14|9
1652841820000|2022-05-18 02:43:40|9391.41|9271.41|9392.62|9272.62|9392.62|9272.62|9390.9|9270.9|9
1652841830000|2022-05-18 02:43:50|9393.07|9273.07|9395.75|9275.75|9395.75|9275.75|9393.07|9273.07|10
1652841840000|2022-05-18 02:44:00|9396.06|9276.06|9396.11|9276.11|9396.58|9276.58|9396.01|9276.01|10
1652841850000|2022-05-18 02:44:10|9395.85|9275.85|9395.29|9275.29|9395.85|9275.85|9394.98|9274.98|9
1652841860000|2022-05-18 02:44:20|9395.11|9275.11|9397.29|9277.29|9397.59|9277.59|9394.93|9274.93|8
1652841870000|2022-05-18 02:44:30|9397.28|9277.28|9398.01|9278.01|9398.01|9278.01|9397.21|9277.21|10
1652841880000|2022-05-18 02:44:40|9397.71|9277.71|9398.97|9278.97|9398.97|9278.97|9397.71|9277.71|9
1652841890000|2022-05-18 02:44:50|9398.87|9278.87|9398.87|9278.87|9399.08|9279.08|9398.52|9278.52|9
1652841900000|2022-05-18 02:45:00|9398.89|9278.89|9399.52|9279.52|9399.81|9279.81|9398.66|9278.66|10
1652841910000|2022-05-18 02:45:10|9399.43|9279.43|9400.03|9280.03|9400.11|9280.11|9399.35|9279.35|10
1652841920000|2022-05-18 02:45:20|9400.01|9280.01|9399.71|9279.71|9400.01|9280.01|9399.57|9279.57|8
1652841930000|2022-05-18 02:45:30|9399.69|9279.69|9399.61|9279.61|9400.03|9280.03|9399.6|9279.6|10
1652841940000|2022-05-18 02:45:40|9399.5|9279.5|9400.62|9280.62|9400.67|9280.67|9399.39|9279.39|8
1652841950000|2022-05-18 02:45:50|9400.57|9280.57|9400.21|9280.21|9400.57|9280.57|9400.15|9280.15|9
1652841960000|2022-05-18 02:46:00|9400.31|9280.31|9400.91|9280.91|9400.91|9280.91|9400.31|9280.31|10
1652841970000|2022-05-18 02:46:10|9400.92|9280.92|9400.71|9280.71|9401.11|9281.11|9400.71|9280.71|10
1652841980000|2022-05-18 02:46:20|9400.74|9280.74|9400.32|9280.32|9400.79|9280.79|9400.29|9280.29|10
1652841990000|2022-05-18 02:46:30|9400.21|9280.21|9400.05|9280.05|9400.21|9280.21|9399.78|9279.78|10
1652842000000|2022-05-18 02:46:40|9400.01|9280.01|9400.62|9280.62|9400.66|9280.66|9399.94|9279.94|10
1652842010000|2022-05-18 02:46:50|9400.82|9280.82|9401.72|9281.72|9401.72|9281.72|9400.82|9280.82|10
1652842020000|2022-05-18 02:47:00|9401.71|9281.71|9402.08|9282.08|9402.31|9282.31|9401.67|9281.67|8
1652842030000|2022-05-18 02:47:10|9402.06|9282.06|9399.28|9279.28|9402.06|9282.06|9399.28|9279.28|10
1652842040000|2022-05-18 02:47:20|9399.23|9279.23|9397.59|9277.59|9399.32|9279.32|9397.59|9277.59|10
1652842050000|2022-05-18 02:47:30|9397.13|9277.13|9395.84|9275.84|9397.13|9277.13|9395.83|9275.83|10
1652842060000|2022-05-18 02:47:40|9395.91|9275.91|9395.79|9275.79|9395.97|9275.97|9395.59|9275.59|10
1652842070000|2022-05-18 02:47:50|9395.86|9275.86|9395.19|9275.19|9395.86|9275.86|9395.16|9275.16|10
1652842080000|2022-05-18 02:48:00|9395.16|9275.16|9394.81|9274.81|9395.32|9275.32|9394.81|9274.81|9
1652842090000|2022-05-18 02:48:10|9394.15|9274.15|9393.13|9273.13|9394.15|9274.15|9393.13|9273.13|10
1652842100000|2022-05-18 02:48:20|9393.17|9273.17|9393.38|9273.38|9393.63|9273.63|9393.17|9273.17|9
1652842110000|2022-05-18 02:48:30|9393.36|9273.36|9393.4|9273.4|9393.5|9273.5|9393.36|9273.36|8
1652842120000|2022-05-18 02:48:40|9393.28|9273.28|9393.93|9273.93|9393.93|9273.93|9392.82|9272.82|10
1652842130000|2022-05-18 02:48:50|9394.07|9274.07|9395.02|9275.02|9395.02|9275.02|9394.07|9274.07|9
1652842140000|2022-05-18 02:49:00|9395.11|9275.11|9396.46|9276.46|9396.67|9276.67|9395.11|9275.11|10
1652842150000|2022-05-18 02:49:10|9396.26|9276.26|9398.2|9278.2|9398.2|9278.2|9396.26|9276.26|8
1652842160000|2022-05-18 02:49:20|9398.09|9278.09|9398.21|9278.21|9398.21|9278.21|9397.99|9277.99|9
1652842170000|2022-05-18 02:49:30|9398.12|9278.12|9398.26|9278.26|9398.39|9278.39|9398.12|9278.12|8
1652842180000|2022-05-18 02:49:40|9398.14|9278.14|9400|9280|9400.06|9280.06|9398.14|9278.14|10
1652842190000|2022-05-18 02:49:50|9400.08|9280.08|9401|9281|9401|9281|9400.08|9280.08|9
1652842200000|2022-05-18 02:50:00|9401.45|9281.45|9402.26|9282.26|9402.47|9282.47|9401.45|9281.45|10
1652842210000|2022-05-18 02:50:10|9402.16|9282.16|9401.88|9281.88|9402.16|9282.16|9401.51|9281.51|10
1652842220000|2022-05-18 02:50:20|9401.81|9281.81|9401.81|9281.81|9401.88|9281.88|9401.66|9281.66|9
1652842230000|2022-05-18 02:50:30|9401.71|9281.71|9401.69|9281.69|9401.8|9281.8|9401.63|9281.63|5
1652842240000|2022-05-18 02:50:40|9401.63|9281.63|9401.81|9281.81|9401.81|9281.81|9401.6|9281.6|8
1652842250000|2022-05-18 02:50:50|9401.8|9281.8|9402.41|9282.41|9402.41|9282.41|9401.8|9281.8|9
1652842260000|2022-05-18 02:51:00|9402.42|9282.42|9401.86|9281.86|9402.42|9282.42|9401.86|9281.86|10
1652842270000|2022-05-18 02:51:10|9401.97|9281.97|9400.1|9280.1|9401.97|9281.97|9400.1|9280.1|9
1652842280000|2022-05-18 02:51:20|9400.06|9280.06|9400.38|9280.38|9400.38|9280.38|9400.06|9280.06|7
1652842290000|2022-05-18 02:51:30|9400.36|9280.36|9400.09|9280.09|9400.36|9280.36|9399.99|9279.99|5
1652842300000|2022-05-18 02:51:40|9400.16|9280.16|9400.4|9280.4|9400.4|9280.4|9400.16|9280.16|4
1652842310000|2022-05-18 02:51:50|9400.37|9280.37|9400.15|9280.15|9400.38|9280.38|9400.05|9280.05|7
1652842320000|2022-05-18 02:52:00|9400.22|9280.22|9400.33|9280.33|9400.33|9280.33|9399.65|9279.65|8
1652842330000|2022-05-18 02:52:10|9400.8|9280.8|9401.74|9281.74|9401.84|9281.84|9400.8|9280.8|9
1652842340000|2022-05-18 02:52:20|9402|9282|9401.87|9281.87|9402|9282|9401.7|9281.7|9
1652842350000|2022-05-18 02:52:30|9401.77|9281.77|9401.53|9281.53|9401.82|9281.82|9401.53|9281.53|8
1652842360000|2022-05-18 02:52:40|9401.59|9281.59|9401.41|9281.41|9401.69|9281.69|9401.39|9281.39|9
1652842370000|2022-05-18 02:52:50|9401.31|9281.31|9401.45|9281.45|9401.45|9281.45|9401.31|9281.31|9
1652842380000|2022-05-18 02:53:00|9401.86|9281.86|9402.26|9282.26|9402.26|9282.26|9401.75|9281.75|9
1652842390000|2022-05-18 02:53:10|9402.64|9282.64|9403.17|9283.17|9403.23|9283.23|9402.64|9282.64|10
1652842400000|2022-05-18 02:53:20|9403.19|9283.19|9405.83|9285.83|9405.83|9285.83|9403.19|9283.19|9
1652842410000|2022-05-18 02:53:30|9405.8|9285.8|9406.27|9286.27|9406.65|9286.65|9405.8|9285.8|10
1652842420000|2022-05-18 02:53:40|9405.77|9285.77|9405.62|9285.62|9405.77|9285.77|9405.43|9285.43|5
1652842430000|2022-05-18 02:53:50|9405.58|9285.58|9406.25|9286.25|9406.25|9286.25|9405.58|9285.58|9
1652842440000|2022-05-18 02:54:00|9406.51|9286.51|9405.51|9285.51|9406.54|9286.54|9405.41|9285.41|10
1652842450000|2022-05-18 02:54:10|9405.37|9285.37|9405.74|9285.74|9405.86|9285.86|9405.1|9285.1|10
1652842460000|2022-05-18 02:54:20|9405.65|9285.65|9407.76|9287.76|9407.76|9287.76|9405.65|9285.65|9
1652842470000|2022-05-18 02:54:30|9407.92|9287.92|9407.95|9287.95|9408.03|9288.03|9407.84|9287.84|10
1652842480000|2022-05-18 02:54:40|9407.88|9287.88|9408.23|9288.23|9408.31|9288.31|9407.53|9287.53|10
1652842490000|2022-05-18 02:54:50|9408.27|9288.27|9408.34|9288.34|9408.34|9288.34|9408.01|9288.01|10
1652842500000|2022-05-18 02:55:00|9408.86|9288.86|9408.38|9288.38|9408.86|9288.86|9408.33|9288.33|9
1652842510000|2022-05-18 02:55:10|9408.33|9288.33|9408.58|9288.58|9408.71|9288.71|9407.92|9287.92|10
1652842520000|2022-05-18 02:55:20|9408.77|9288.77|9409.71|9289.71|9409.79|9289.79|9408.67|9288.67|9
1652842530000|2022-05-18 02:55:30|9409.9|9289.9|9411.65|9291.65|9411.65|9291.65|9409.9|9289.9|9
1652842540000|2022-05-18 02:55:40|9411.58|9291.58|9411.66|9291.66|9411.76|9291.76|9411.43|9291.43|10
1652842550000|2022-05-18 02:55:50|9411.67|9291.67|9412.5|9292.5|9412.5|9292.5|9411.67|9291.67|10
1652842560000|2022-05-18 02:56:00|9412.72|9292.72|9412.38|9292.38|9412.74|9292.74|9412.38|9292.38|7
1652842570000|2022-05-18 02:56:10|9412.7|9292.7|9412.72|9292.72|9412.76|9292.76|9412.62|9292.62|8
1652842580000|2022-05-18 02:56:20|9413.04|9293.04|9412.95|9292.95|9413.04|9293.04|9412.78|9292.78|10
1652842590000|2022-05-18 02:56:30|9413.22|9293.22|9413.49|9293.49|9413.53|9293.53|9413.09|9293.09|9
1652842600000|2022-05-18 02:56:40|9413.5|9293.5|9413.5|9293.5|9413.55|9293.55|9413.44|9293.44|8
1652842610000|2022-05-18 02:56:50|9414.17|9294.17|9413.35|9293.35|9414.17|9294.17|9413.35|9293.35|9
1652842620000|2022-05-18 02:57:00|9413.34|9293.34|9412.68|9292.68|9413.34|9293.34|9412.68|9292.68|10
1652842630000|2022-05-18 02:57:10|9412.72|9292.72|9412.2|9292.2|9412.72|9292.72|9412.14|9292.14|10
1652842640000|2022-05-18 02:57:20|9412.37|9292.37|9412.45|9292.45|9412.57|9292.57|9412.37|9292.37|8
1652842650000|2022-05-18 02:57:30|9412.28|9292.28|9412.26|9292.26|9412.47|9292.47|9412.16|9292.16|9
1652842660000|2022-05-18 02:57:40|9412.07|9292.07|9410.66|9290.66|9412.07|9292.07|9410.65|9290.65|10
1652842670000|2022-05-18 02:57:50|9410.69|9290.69|9410|9290|9410.76|9290.76|9410|9290|9
1652842680000|2022-05-18 02:58:00|9410.01|9290.01|9409.79|9289.79|9410.08|9290.08|9409.79|9289.79|9
1652842690000|2022-05-18 02:58:10|9409.76|9289.76|9409.93|9289.93|9409.98|9289.98|9409.76|9289.76|9
1652842700000|2022-05-18 02:58:20|9410.04|9290.04|9410.05|9290.05|9410.05|9290.05|9409.91|9289.91|4
1652842710000|2022-05-18 02:58:30|9409.98|9289.98|9409.63|9289.63|9410.2|9290.2|9409.63|9289.63|10
1652842720000|2022-05-18 02:58:40|9409.51|9289.51|9409.01|9289.01|9409.51|9289.51|9408.85|9288.85|9
1652842730000|2022-05-18 02:58:50|9409.07|9289.07|9410.16|9290.16|9410.16|9290.16|9409.07|9289.07|10
1652842740000|2022-05-18 02:59:00|9410.47|9290.47|9410.53|9290.53|9411.12|9291.12|9410.43|9290.43|8
1652842750000|2022-05-18 02:59:10|9410.59|9290.59|9410.93|9290.93|9410.98|9290.98|9410.41|9290.41|9
1652842760000|2022-05-18 02:59:20|9410.94|9290.94|9411.65|9291.65|9411.65|9291.65|9410.72|9290.72|8
1652842770000|2022-05-18 02:59:30|9411.63|9291.63|9411.86|9291.86|9411.92|9291.92|9411.63|9291.63|8
1652842780000|2022-05-18 02:59:40|9411.72|9291.72|9411.8|9291.8|9411.8|9291.8|9411.6|9291.6|9
1652842790000|2022-05-18 02:59:50|9412|9292|9411.97|9291.97|9412.05|9292.05|9411.64|9291.64|9
1652842800000|2022-05-18 03:00:00|9411.83|9291.83|9411.34|9291.34|9412|9292|9411.34|9291.34|9
1652842810000|2022-05-18 03:00:10|9411.33|9291.33|9409.69|9289.69|9411.33|9291.33|9409.69|9289.69|10
1652842820000|2022-05-18 03:00:20|9409.77|9289.77|9408.6|9288.6|9409.77|9289.77|9408.56|9288.56|10
1652842830000|2022-05-18 03:00:30|9407.88|9287.88|9407.89|9287.89|9408.76|9288.76|9407.88|9287.88|8
1652842840000|2022-05-18 03:00:40|9407.92|9287.92|9408.19|9288.19|9408.19|9288.19|9407.68|9287.68|10
1652842850000|2022-05-18 03:00:50|9408.31|9288.31|9407.78|9287.78|9408.31|9288.31|9407.78|9287.78|9
1652842860000|2022-05-18 03:01:00|9407.79|9287.79|9408.04|9288.04|9408.04|9288.04|9407.65|9287.65|5
1652842870000|2022-05-18 03:01:10|9407.79|9287.79|9409.08|9289.08|9409.11|9289.11|9407.79|9287.79|10
1652842880000|2022-05-18 03:01:20|9409.21|9289.21|9410.48|9290.48|9410.5|9290.5|9409.21|9289.21|10
1652842890000|2022-05-18 03:01:30|9410.12|9290.12|9408.66|9288.66|9410.12|9290.12|9408.45|9288.45|10
1652842900000|2022-05-18 03:01:40|9408.69|9288.69|9410.47|9290.47|9410.47|9290.47|9408.69|9288.69|10
1652842910000|2022-05-18 03:01:50|9410.83|9290.83|9411.45|9291.45|9411.45|9291.45|9410.83|9290.83|8
1652842920000|2022-05-18 03:02:00|9411.46|9291.46|9411.85|9291.85|9412.07|9292.07|9411.46|9291.46|10
1652842930000|2022-05-18 03:02:10|9411.67|9291.67|9411.88|9291.88|9412.37|9292.37|9411.67|9291.67|10
1652842940000|2022-05-18 03:02:20|9411.89|9291.89|9412.11|9292.11|9412.11|9292.11|9411.89|9291.89|6
1652842950000|2022-05-18 03:02:30|9412.13|9292.13|9412|9292|9412.34|9292.34|9411.84|9291.84|10
1652842960000|2022-05-18 03:02:40|9411.8|9291.8|9410.04|9290.04|9411.8|9291.8|9409.95|9289.95|10
1652842970000|2022-05-18 03:02:50|9409.84|9289.84|9407.62|9287.62|9409.84|9289.84|9407.59|9287.59|9
1652842980000|2022-05-18 03:03:00|9407.15|9287.15|9405.29|9285.29|9407.15|9287.15|9405.29|9285.29|8
1652842990000|2022-05-18 03:03:10|9405.33|9285.33|9404.29|9284.29|9405.33|9285.33|9404.29|9284.29|9
1652843000000|2022-05-18 03:03:20|9403.98|9283.98|9402.04|9282.04|9403.98|9283.98|9402.04|9282.04|10
1652843010000|2022-05-18 03:03:30|9401.66|9281.66|9398.55|9278.55|9401.66|9281.66|9398.55|9278.55|9
1652843020000|2022-05-18 03:03:40|9398.44|9278.44|9398.24|9278.24|9398.63|9278.63|9398.24|9278.24|10
1652843030000|2022-05-18 03:03:50|9398.16|9278.16|9398.35|9278.35|9398.35|9278.35|9398.04|9278.04|8
1652843040000|2022-05-18 03:04:00|9398.42|9278.42|9398.9|9278.9|9398.9|9278.9|9398.42|9278.42|9
1652843050000|2022-05-18 03:04:10|9398.96|9278.96|9399.29|9279.29|9399.43|9279.43|9398.96|9278.96|8
1652843060000|2022-05-18 03:04:20|9399.42|9279.42|9399.12|9279.12|9399.42|9279.42|9399.06|9279.06|9
1652843070000|2022-05-18 03:04:30|9398.76|9278.76|9398.05|9278.05|9398.98|9278.98|9398.05|9278.05|9
1652843080000|2022-05-18 03:04:40|9397.83|9277.83|9397.92|9277.92|9397.92|9277.92|9397.48|9277.48|8
1652843090000|2022-05-18 03:04:50|9397.9|9277.9|9397.57|9277.57|9397.9|9277.9|9397.25|9277.25|10
1652843100000|2022-05-18 03:05:00|9397.61|9277.61|9397.48|9277.48|9397.8|9277.8|9397.42|9277.42|10
1652843110000|2022-05-18 03:05:10|9397.34|9277.34|9396.23|9276.23|9397.34|9277.34|9396.23|9276.23|8
1652843120000|2022-05-18 03:05:20|9396.05|9276.05|9395.65|9275.65|9396.05|9276.05|9395.65|9275.65|10
1652843130000|2022-05-18 03:05:30|9395.49|9275.49|9394.51|9274.51|9395.49|9275.49|9394.44|9274.44|8
1652843140000|2022-05-18 03:05:40|9394.14|9274.14|9392.23|9272.23|9394.27|9274.27|9391.99|9271.99|10
1652843150000|2022-05-18 03:05:50|9392.32|9272.32|9391.49|9271.49|9392.32|9272.32|9391.29|9271.29|10
1652843160000|2022-05-18 03:06:00|9391.28|9271.28|9391.29|9271.29|9391.53|9271.53|9391.28|9271.28|9
1652843170000|2022-05-18 03:06:10|9391.27|9271.27|9391.26|9271.26|9391.58|9271.58|9391.11|9271.11|9
1652843180000|2022-05-18 03:06:20|9391.45|9271.45|9388.3|9268.3|9391.51|9271.51|9388.3|9268.3|10
1652843190000|2022-05-18 03:06:30|9388.2|9268.2|9387.04|9267.04|9388.2|9268.2|9386.93|9266.93|10
1652843200000|2022-05-18 03:06:40|9386.95|9266.95|9386.59|9266.59|9386.95|9266.95|9386.55|9266.55|9
1652843210000|2022-05-18 03:06:50|9386.58|9266.58|9386.23|9266.23|9386.58|9266.58|9386.19|9266.19|10
1652843220000|2022-05-18 03:07:00|9386.16|9266.16|9385.94|9265.94|9386.23|9266.23|9385.94|9265.94|10
1652843230000|2022-05-18 03:07:10|9386.21|9266.21|9386.91|9266.91|9386.99|9266.99|9386.21|9266.21|10
1652843240000|2022-05-18 03:07:20|9387.1|9267.1|9390.34|9270.34|9390.34|9270.34|9387.1|9267.1|10
1652843250000|2022-05-18 03:07:30|9390.67|9270.67|9390.69|9270.69|9391.43|9271.43|9390.67|9270.67|10
1652843260000|2022-05-18 03:07:40|9390.72|9270.72|9390.64|9270.64|9390.79|9270.79|9390.4|9270.4|9
1652843270000|2022-05-18 03:07:50|9390.67|9270.67|9391.86|9271.86|9391.86|9271.86|9390.67|9270.67|10
1652843280000|2022-05-18 03:08:00|9391.9|9271.9|9391.42|9271.42|9392.3|9272.3|9391.21|9271.21|10
1652843290000|2022-05-18 03:08:10|9391.76|9271.76|9392.63|9272.63|9392.71|9272.71|9391.76|9271.76|10
1652843300000|2022-05-18 03:08:20|9392.74|9272.74|9394.27|9274.27|9394.27|9274.27|9392.63|9272.63|9
1652843310000|2022-05-18 03:08:30|9394.11|9274.11|9395.75|9275.75|9395.75|9275.75|9394.02|9274.02|10
1652843320000|2022-05-18 03:08:40|9395.86|9275.86|9397.72|9277.72|9397.72|9277.72|9395.86|9275.86|10
1652843330000|2022-05-18 03:08:50|9397.88|9277.88|9397.42|9277.42|9397.88|9277.88|9397.32|9277.32|10
1652843340000|2022-05-18 03:09:00|9397.18|9277.18|9396.63|9276.63|9397.18|9277.18|9396.63|9276.63|9
1652843350000|2022-05-18 03:09:10|9396.79|9276.79|9396.26|9276.26|9397.28|9277.28|9396.26|9276.26|9
1652843360000|2022-05-18 03:09:20|9396.36|9276.36|9393.95|9273.95|9396.36|9276.36|9393.95|9273.95|9
1652843370000|2022-05-18 03:09:30|9393.7|9273.7|9392.53|9272.53|9393.7|9273.7|9392.53|9272.53|10
1652843380000|2022-05-18 03:09:40|9392.54|9272.54|9392.2|9272.2|9392.54|9272.54|9392.01|9272.01|10
1652843390000|2022-05-18 03:09:50|9392.18|9272.18|9390.83|9270.83|9392.19|9272.19|9390.83|9270.83|9
1652843400000|2022-05-18 03:10:00|9390.87|9270.87|9387.07|9267.07|9390.87|9270.87|9387.07|9267.07|10
1652843410000|2022-05-18 03:10:10|9387.03|9267.03|9384.63|9264.63|9387.22|9267.22|9384.63|9264.63|9
1652843420000|2022-05-18 03:10:20|9384.57|9264.57|9379.72|9259.72|9384.57|9264.57|9379.72|9259.72|10
1652843430000|2022-05-18 03:10:30|9378.13|9258.13|9373.36|9253.36|9378.13|9258.13|9373.31|9253.31|10
1652843440000|2022-05-18 03:10:40|9373.31|9253.31|9371.76|9251.76|9373.31|9253.31|9371.5|9251.5|10
1652843450000|2022-05-18 03:10:50|9371.73|9251.73|9370.03|9250.03|9371.73|9251.73|9370.01|9250.01|10
1652843460000|2022-05-18 03:11:00|9370.09|9250.09|9370.2|9250.2|9370.2|9250.2|9369.53|9249.53|10
1652843470000|2022-05-18 03:11:10|9370.02|9250.02|9371.46|9251.46|9371.46|9251.46|9370.02|9250.02|9
1652843480000|2022-05-18 03:11:20|9371.35|9251.35|9371.89|9251.89|9371.95|9251.95|9371.35|9251.35|10
1652843490000|2022-05-18 03:11:30|9372.04|9252.04|9371.15|9251.15|9372.41|9252.41|9370.94|9250.94|10
1652843500000|2022-05-18 03:11:40|9371.42|9251.42|9371.82|9251.82|9372.3|9252.3|9371.41|9251.41|10
1652843510000|2022-05-18 03:11:50|9372.14|9252.14|9371.96|9251.96|9372.14|9252.14|9371.63|9251.63|10
1652843520000|2022-05-18 03:12:00|9371.59|9251.59|9369.92|9249.92|9371.59|9251.59|9369.92|9249.92|10
1652843530000|2022-05-18 03:12:10|9370.16|9250.16|9369.29|9249.29|9370.16|9250.16|9369.29|9249.29|8
1652843540000|2022-05-18 03:12:20|9369.11|9249.11|9368.53|9248.53|9369.32|9249.32|9368.53|9248.53|9
1652843550000|2022-05-18 03:12:30|9368.56|9248.56|9367.34|9247.34|9368.56|9248.56|9367.34|9247.34|10
1652843560000|2022-05-18 03:12:40|9367.36|9247.36|9363.22|9243.22|9367.36|9247.36|9363.22|9243.22|10
1652843570000|2022-05-18 03:12:50|9363.08|9243.08|9358.69|9238.69|9363.32|9243.32|9358.47|9238.47|10
1652843580000|2022-05-18 03:13:00|9357.56|9237.56|9340.84|9220.84|9357.56|9237.56|9340.84|9220.84|10
1652843590000|2022-05-18 03:13:10|9339.95|9219.95|9335.92|9215.92|9340.28|9220.28|9335.92|9215.92|10
1652843600000|2022-05-18 03:13:20|9334.65|9214.65|9328.59|9208.59|9334.65|9214.65|9328.59|9208.59|10
1652843610000|2022-05-18 03:13:30|9327.43|9207.43|9325.42|9205.42|9327.43|9207.43|9324.88|9204.88|10
1652843620000|2022-05-18 03:13:40|9325.67|9205.67|9325.73|9205.73|9325.73|9205.73|9325.22|9205.22|9
1652843630000|2022-05-18 03:13:50|9325.29|9205.29|9322.29|9202.29|9325.29|9205.29|9322.1|9202.1|10
1652843640000|2022-05-18 03:14:00|9321.21|9201.21|9320.09|9200.09|9321.21|9201.21|9319.98|9199.98|10
1652843650000|2022-05-18 03:14:10|9320.06|9200.06|9317.62|9197.62|9320.06|9200.06|9317.36|9197.36|10
1652843660000|2022-05-18 03:14:20|9317.7|9197.7|9318.77|9198.77|9318.77|9198.77|9317.23|9197.23|10
1652843670000|2022-05-18 03:14:30|9319.55|9199.55|9317.3|9197.3|9319.55|9199.55|9317.3|9197.3|10
1652843680000|2022-05-18 03:14:40|9317.34|9197.34|9314.5|9194.5|9317.34|9197.34|9314.5|9194.5|10
1652843690000|2022-05-18 03:14:50|9312.36|9192.36|9307.09|9187.09|9312.36|9192.36|9307.09|9187.09|10
1652843700000|2022-05-18 03:15:00|9307.05|9187.05|9304.97|9184.97|9307.05|9187.05|9304.97|9184.97|10
1652843710000|2022-05-18 03:15:10|9305.06|9185.06|9305.49|9185.49|9306.91|9186.91|9304.96|9184.96|10
1652843720000|2022-05-18 03:15:20|9307.16|9187.16|9308.29|9188.29|9308.29|9188.29|9306.15|9186.15|10
1652843730000|2022-05-18 03:15:30|9308.45|9188.45|9307.04|9187.04|9308.65|9188.65|9307.04|9187.04|10
1652843740000|2022-05-18 03:15:40|9306.61|9186.61|9306.93|9186.93|9307.11|9187.11|9305.53|9185.53|10
1652843750000|2022-05-18 03:15:50|9306.49|9186.49|9302.63|9182.63|9306.96|9186.96|9302.63|9182.63|10
1652843760000|2022-05-18 03:16:00|9301.62|9181.62|9296.06|9176.06|9301.81|9181.81|9296.06|9176.06|10
1652843770000|2022-05-18 03:16:10|9295.75|9175.75|9293.87|9173.87|9295.88|9175.88|9293.25|9173.25|10
1652843780000|2022-05-18 03:16:20|9292.75|9172.75|9292.26|9172.26|9293.92|9173.92|9292.07|9172.07|10
1652843790000|2022-05-18 03:16:30|9292.79|9172.79|9294.91|9174.91|9294.91|9174.91|9292.79|9172.79|10
1652843800000|2022-05-18 03:16:40|9295.09|9175.09|9296.36|9176.36|9296.36|9176.36|9295.09|9175.09|10
1652843810000|2022-05-18 03:16:50|9296.31|9176.31|9296.72|9176.72|9296.72|9176.72|9295.74|9175.74|9
1652843820000|2022-05-18 03:17:00|9296.04|9176.04|9299.68|9179.68|9299.7|9179.7|9296.04|9176.04|10
1652843830000|2022-05-18 03:17:10|9299.79|9179.79|9302.97|9182.97|9302.97|9182.97|9299.48|9179.48|10
1652843840000|2022-05-18 03:17:20|9302.8|9182.8|9302.21|9182.21|9303.11|9183.11|9301.91|9181.91|10
1652843850000|2022-05-18 03:17:30|9301.98|9181.98|9301.51|9181.51|9301.98|9181.98|9300.65|9180.65|10
1652843860000|2022-05-18 03:17:40|9301.96|9181.96|9304.93|9184.93|9305.26|9185.26|9301.96|9181.96|10
1652843870000|2022-05-18 03:17:50|9305.07|9185.07|9308.93|9188.93|9308.93|9188.93|9305.07|9185.07|10
1652843880000|2022-05-18 03:18:00|9309.37|9189.37|9310.92|9190.92|9311.18|9191.18|9309.31|9189.31|10
1652843890000|2022-05-18 03:18:10|9310.63|9190.63|9312.26|9192.26|9312.26|9192.26|9310.61|9190.61|10
1652843900000|2022-05-18 03:18:20|9311.14|9191.14|9309.07|9189.07|9312.28|9192.28|9308.68|9188.68|10
1652843910000|2022-05-18 03:18:30|9308.81|9188.81|9307.31|9187.31|9308.99|9188.99|9307.23|9187.23|10
1652843920000|2022-05-18 03:18:40|9307.21|9187.21|9305.69|9185.69|9307.21|9187.21|9305.69|9185.69|10
1652843930000|2022-05-18 03:18:50|9305.42|9185.42|9305.02|9185.02|9305.42|9185.42|9304.24|9184.24|10
1652843940000|2022-05-18 03:19:00|9304.2|9184.2|9303.28|9183.28|9304.66|9184.66|9303.28|9183.28|9
1652843950000|2022-05-18 03:19:10|9303.49|9183.49|9303.92|9183.92|9304.06|9184.06|9303.3|9183.3|10
1652843960000|2022-05-18 03:19:20|9304|9184|9305.21|9185.21|9305.21|9185.21|9303.95|9183.95|10
1652843970000|2022-05-18 03:19:30|9305.63|9185.63|9306.59|9186.59|9306.63|9186.63|9305.63|9185.63|9
1652843980000|2022-05-18 03:19:40|9306.39|9186.39|9306.51|9186.51|9306.92|9186.92|9306.39|9186.39|10
1652843990000|2022-05-18 03:19:50|9306.76|9186.76|9311.63|9191.63|9311.63|9191.63|9306.76|9186.76|10
1652844000000|2022-05-18 03:20:00|9312.05|9192.05|9312.96|9192.96|9312.96|9192.96|9312.05|9192.05|9
1652844010000|2022-05-18 03:20:10|9313.19|9193.19|9314.64|9194.64|9314.64|9194.64|9313.19|9193.19|9
1652844020000|2022-05-18 03:20:20|9314.38|9194.38|9312.05|9192.05|9314.38|9194.38|9311.68|9191.68|10
1652844030000|2022-05-18 03:20:30|9312.31|9192.31|9311.61|9191.61|9312.35|9192.35|9311.23|9191.23|10
1652844040000|2022-05-18 03:20:40|9311.85|9191.85|9312.8|9192.8|9313.05|9193.05|9311.61|9191.61|10
1652844050000|2022-05-18 03:20:50|9312.08|9192.08|9311.91|9191.91|9312.08|9192.08|9311.65|9191.65|9
1652844060000|2022-05-18 03:21:00|9311.66|9191.66|9311.18|9191.18|9311.66|9191.66|9311.15|9191.15|9
1652844070000|2022-05-18 03:21:10|9311.32|9191.32|9310.07|9190.07|9311.38|9191.38|9310.07|9190.07|9
1652844080000|2022-05-18 03:21:20|9310.39|9190.39|9309.59|9189.59|9310.51|9190.51|9309.56|9189.56|9
1652844090000|2022-05-18 03:21:30|9309.56|9189.56|9311.25|9191.25|9311.38|9191.38|9309.56|9189.56|10
1652844100000|2022-05-18 03:21:40|9311.5|9191.5|9313.41|9193.41|9313.41|9193.41|9311.5|9191.5|9
1652844110000|2022-05-18 03:21:50|9313.46|9193.46|9315.2|9195.2|9315.2|9195.2|9313.38|9193.38|10
1652844120000|2022-05-18 03:22:00|9315.37|9195.37|9317.74|9197.74|9317.94|9197.94|9315.37|9195.37|10
1652844130000|2022-05-18 03:22:10|9317.8|9197.8|9317.95|9197.95|9318.52|9198.52|9317.72|9197.72|10
1652844140000|2022-05-18 03:22:20|9318.07|9198.07|9317.02|9197.02|9318.28|9198.28|9317.02|9197.02|9
1652844150000|2022-05-18 03:22:30|9316.8|9196.8|9313.87|9193.87|9316.8|9196.8|9313.87|9193.87|10
1652844160000|2022-05-18 03:22:40|9313.64|9193.64|9313.31|9193.31|9313.68|9193.68|9312.82|9192.82|10
1652844170000|2022-05-18 03:22:50|9313.27|9193.27|9309.98|9189.98|9313.27|9193.27|9309.98|9189.98|9
1652844180000|2022-05-18 03:23:00|9310|9190|9306.68|9186.68|9310|9190|9306.68|9186.68|10
1652844190000|2022-05-18 03:23:10|9305.96|9185.96|9303.27|9183.27|9305.96|9185.96|9302.3|9182.3|10
1652844200000|2022-05-18 03:23:20|9302.79|9182.79|9300.71|9180.71|9302.79|9182.79|9300.71|9180.71|10
1652844210000|2022-05-18 03:23:30|9300.72|9180.72|9296.58|9176.58|9300.72|9180.72|9296.58|9176.58|10
1652844220000|2022-05-18 03:23:40|9296.38|9176.38|9291.16|9171.16|9296.38|9176.38|9291.16|9171.16|10
1652844230000|2022-05-18 03:23:50|9290.82|9170.82|9287.06|9167.06|9290.87|9170.87|9287.06|9167.06|10
1652844240000|2022-05-18 03:24:00|9287.14|9167.14|9284.25|9164.25|9287.14|9167.14|9284.25|9164.25|10
1652844250000|2022-05-18 03:24:10|9283.58|9163.58|9280.43|9160.43|9283.82|9163.82|9279.87|9159.87|10
1652844260000|2022-05-18 03:24:20|9280.25|9160.25|9280.76|9160.76|9280.94|9160.94|9279.73|9159.73|10
1652844270000|2022-05-18 03:24:30|9281.16|9161.16|9278.34|9158.34|9281.42|9161.42|9278.15|9158.15|10
1652844280000|2022-05-18 03:24:40|9278.31|9158.31|9279.77|9159.77|9279.77|9159.77|9278.26|9158.26|10
1652844290000|2022-05-18 03:24:50|9280.28|9160.28|9282.66|9162.66|9282.66|9162.66|9280.28|9160.28|10
1652844300000|2022-05-18 03:25:00|9282.31|9162.31|9284.49|9164.49|9284.55|9164.55|9282.31|9162.31|10
1652844310000|2022-05-18 03:25:10|9284.44|9164.44|9284.24|9164.24|9284.86|9164.86|9284.02|9164.02|10
1652844320000|2022-05-18 03:25:20|9284.52|9164.52|9283.63|9163.63|9285.08|9165.08|9282.84|9162.84|10
1652844330000|2022-05-18 03:25:30|9284.24|9164.24|9283.84|9163.84|9284.31|9164.31|9283.84|9163.84|10
1652844340000|2022-05-18 03:25:40|9283.8|9163.8|9280.78|9160.78|9283.83|9163.83|9280.78|9160.78|9
1652844350000|2022-05-18 03:25:50|9280.93|9160.93|9281.09|9161.09|9281.15|9161.15|9280.11|9160.11|10
1652844360000|2022-05-18 03:26:00|9281.04|9161.04|9280.18|9160.18|9281.46|9161.46|9280.18|9160.18|10
1652844370000|2022-05-18 03:26:10|9280.49|9160.49|9277.78|9157.78|9280.49|9160.49|9277.78|9157.78|10
1652844380000|2022-05-18 03:26:20|9277.59|9157.59|9275.42|9155.42|9277.59|9157.59|9275.42|9155.42|10
1652844390000|2022-05-18 03:26:30|9275.69|9155.69|9274.72|9154.72|9275.72|9155.72|9274.67|9154.67|10
1652844400000|2022-05-18 03:26:40|9274.61|9154.61|9275.25|9155.25|9275.25|9155.25|9274.31|9154.31|10
1652844410000|2022-05-18 03:26:50|9274.98|9154.98|9278.4|9158.4|9278.4|9158.4|9274.98|9154.98|10
1652844420000|2022-05-18 03:27:00|9278.77|9158.77|9283.18|9163.18|9283.75|9163.75|9278.77|9158.77|10
1652844430000|2022-05-18 03:27:10|9283.75|9163.75|9285.25|9165.25|9285.39|9165.39|9283.75|9163.75|10
1652844440000|2022-05-18 03:27:20|9284.92|9164.92|9286.89|9166.89|9286.89|9166.89|9284.92|9164.92|10
1652844450000|2022-05-18 03:27:30|9286.03|9166.03|9286.77|9166.77|9287.17|9167.17|9285.77|9165.77|10
1652844460000|2022-05-18 03:27:40|9286.57|9166.57|9287.02|9167.02|9287.02|9167.02|9285.53|9165.53|10
1652844470000|2022-05-18 03:27:50|9287.45|9167.45|9287.99|9167.99|9287.99|9167.99|9286.44|9166.44|10
1652844480000|2022-05-18 03:28:00|9288.31|9168.31|9287.57|9167.57|9288.7|9168.7|9287.57|9167.57|10
1652844490000|2022-05-18 03:28:10|9287.97|9167.97|9287.93|9167.93|9288.05|9168.05|9287.5|9167.5|9
1652844500000|2022-05-18 03:28:20|9288.11|9168.11|9287.95|9167.95|9288.78|9168.78|9287.95|9167.95|10
1652844510000|2022-05-18 03:28:30|9288.67|9168.67|9286.49|9166.49|9288.67|9168.67|9286.21|9166.21|10
1652844520000|2022-05-18 03:28:40|9286.82|9166.82|9288.02|9168.02|9288.02|9168.02|9286.82|9166.82|10
1652844530000|2022-05-18 03:28:50|9288.33|9168.33|9288.38|9168.38|9289.03|9169.03|9288.08|9168.08|10
1652844540000|2022-05-18 03:29:00|9288.1|9168.1|9287.93|9167.93|9288.82|9168.82|9287.93|9167.93|10
1652844550000|2022-05-18 03:29:10|9288.18|9168.18|9288.28|9168.28|9288.56|9168.56|9288.16|9168.16|9
1652844560000|2022-05-18 03:29:20|9289.98|9169.98|9289.37|9169.37|9289.98|9169.98|9288.76|9168.76|10
1652844570000|2022-05-18 03:29:30|9289.25|9169.25|9287.89|9167.89|9289.25|9169.25|9287.89|9167.89|9
1652844580000|2022-05-18 03:29:40|9288.64|9168.64|9288|9168|9288.64|9168.64|9287.79|9167.79|8
1652844590000|2022-05-18 03:29:50|9288.18|9168.18|9287.77|9167.77|9288.51|9168.51|9287.7|9167.7|9
1652844600000|2022-05-18 03:30:00|9288.65|9168.65|9287.03|9167.03|9288.65|9168.65|9287|9167|9
1652844610000|2022-05-18 03:30:10|9287.05|9167.05|9288.17|9168.17|9288.17|9168.17|9286.84|9166.84|10
1652844620000|2022-05-18 03:30:20|9288.14|9168.14|9289.24|9169.24|9289.24|9169.24|9287.93|9167.93|10
1652844630000|2022-05-18 03:30:30|9289.08|9169.08|9289.67|9169.67|9289.67|9169.67|9288.84|9168.84|10
1652844640000|2022-05-18 03:30:40|9289.56|9169.56|9290.24|9170.24|9290.24|9170.24|9289.19|9169.19|10
1652844650000|2022-05-18 03:30:50|9290.27|9170.27|9289.89|9169.89|9290.44|9170.44|9289.73|9169.73|10
1652844660000|2022-05-18 03:31:00|9289.99|9169.99|9290.39|9170.39|9291.24|9171.24|9289.99|9169.99|10
1652844670000|2022-05-18 03:31:10|9290.7|9170.7|9292.31|9172.31|9293.13|9173.13|9290.7|9170.7|10
1652844680000|2022-05-18 03:31:20|9293.6|9173.6|9294.59|9174.59|9294.59|9174.59|9292.5|9172.5|10
1652844690000|2022-05-18 03:31:30|9295.08|9175.08|9296.43|9176.43|9296.43|9176.43|9295.08|9175.08|10
1652844700000|2022-05-18 03:31:40|9296.7|9176.7|9297.32|9177.32|9297.32|9177.32|9296.44|9176.44|10
1652844710000|2022-05-18 03:31:50|9297.36|9177.36|9297.42|9177.42|9297.74|9177.74|9297|9177|9
1652844720000|2022-05-18 03:32:00|9297.03|9177.03|9297.05|9177.05|9297.95|9177.95|9296.79|9176.79|10
1652844730000|2022-05-18 03:32:10|9296.66|9176.66|9296.52|9176.52|9297.15|9177.15|9296.23|9176.23|10
1652844740000|2022-05-18 03:32:20|9295.73|9175.73|9295.04|9175.04|9296.28|9176.28|9294.66|9174.66|9
1652844750000|2022-05-18 03:32:30|9294.89|9174.89|9292.56|9172.56|9294.89|9174.89|9292.56|9172.56|10
1652844760000|2022-05-18 03:32:40|9291.55|9171.55|9289.32|9169.32|9292.2|9172.2|9288.89|9168.89|10
1652844770000|2022-05-18 03:32:50|9288.87|9168.87|9287.43|9167.43|9288.99|9168.99|9287.15|9167.15|10
1652844780000|2022-05-18 03:33:00|9286.75|9166.75|9287.15|9167.15|9287.36|9167.36|9286.57|9166.57|10
1652844790000|2022-05-18 03:33:10|9287.2|9167.2|9288.06|9168.06|9288.06|9168.06|9287.12|9167.12|10
1652844800000|2022-05-18 03:33:20|9287.46|9167.46|9287.03|9167.03|9287.46|9167.46|9286.56|9166.56|10
1652844810000|2022-05-18 03:33:30|9286.69|9166.69|9286.39|9166.39|9286.69|9166.69|9285.62|9165.62|10
1652844820000|2022-05-18 03:33:40|9286.32|9166.32|9286.95|9166.95|9286.95|9166.95|9286.32|9166.32|10
1652844830000|2022-05-18 03:33:50|9287.17|9167.17|9287.07|9167.07|9287.46|9167.46|9286.78|9166.78|10
1652844840000|2022-05-18 03:34:00|9287.49|9167.49|9288.63|9168.63|9288.63|9168.63|9286.87|9166.87|10
1652844850000|2022-05-18 03:34:10|9288.9|9168.9|9289.77|9169.77|9289.91|9169.91|9288.87|9168.87|10
1652844860000|2022-05-18 03:34:20|9290.41|9170.41|9291.14|9171.14|9291.14|9171.14|9289.63|9169.63|10
1652844870000|2022-05-18 03:34:30|9291.12|9171.12|9289.93|9169.93|9291.12|9171.12|9289.66|9169.66|10
1652844880000|2022-05-18 03:34:40|9290.24|9170.24|9291.52|9171.52|9291.58|9171.58|9290.24|9170.24|10
1652844890000|2022-05-18 03:34:50|9291.83|9171.83|9292.12|9172.12|9292.12|9172.12|9291.49|9171.49|9
1652844900000|2022-05-18 03:35:00|9292.07|9172.07|9293.83|9173.83|9294.14|9174.14|9292.07|9172.07|10
1652844910000|2022-05-18 03:35:10|9294.14|9174.14|9296.18|9176.18|9296.18|9176.18|9294.14|9174.14|10
1652844920000|2022-05-18 03:35:20|9296.09|9176.09|9297.06|9177.06|9297.06|9177.06|9296.09|9176.09|10
1652844930000|2022-05-18 03:35:30|9296.83|9176.83|9296.88|9176.88|9297.04|9177.04|9296.83|9176.83|10
1652844940000|2022-05-18 03:35:40|9296.68|9176.68|9296.53|9176.53|9296.78|9176.78|9296.53|9176.53|8
1652844950000|2022-05-18 03:35:50|9296.44|9176.44|9296.67|9176.67|9296.79|9176.79|9296.4|9176.4|7
1652844960000|2022-05-18 03:36:00|9296.75|9176.75|9296.77|9176.77|9296.83|9176.83|9296.7|9176.7|9
1652844970000|2022-05-18 03:36:10|9296.41|9176.41|9295.04|9175.04|9296.41|9176.41|9295.04|9175.04|10
1652844980000|2022-05-18 03:36:20|9294.97|9174.97|9294.93|9174.93|9295.06|9175.06|9294.37|9174.37|8
1652844990000|2022-05-18 03:36:30|9294.83|9174.83|9294.68|9174.68|9295.01|9175.01|9294.68|9174.68|7
1652845000000|2022-05-18 03:36:40|9294.88|9174.88|9293.71|9173.71|9294.93|9174.93|9293.71|9173.71|10
1652845010000|2022-05-18 03:36:50|9293.54|9173.54|9293.63|9173.63|9293.63|9173.63|9293.45|9173.45|9
1652845020000|2022-05-18 03:37:00|9293.34|9173.34|9291.24|9171.24|9293.34|9173.34|9291.24|9171.24|10
1652845030000|2022-05-18 03:37:10|9290.91|9170.91|9287.01|9167.01|9290.91|9170.91|9287.01|9167.01|10
1652845040000|2022-05-18 03:37:20|9286.9|9166.9|9284.03|9164.03|9286.9|9166.9|9283.78|9163.78|10
1652845050000|2022-05-18 03:37:30|9283.83|9163.83|9281.18|9161.18|9283.96|9163.96|9281.18|9161.18|10
1652845060000|2022-05-18 03:37:40|9281.07|9161.07|9278.74|9158.74|9281.07|9161.07|9278.74|9158.74|9
1652845070000|2022-05-18 03:37:50|9278.57|9158.57|9277.74|9157.74|9278.73|9158.73|9277.74|9157.74|10
1652845080000|2022-05-18 03:38:00|9276.6|9156.6|9276.08|9156.08|9277.04|9157.04|9275.61|9155.61|10
1652845090000|2022-05-18 03:38:10|9275.58|9155.58|9271.5|9151.5|9275.58|9155.58|9271.5|9151.5|10
1652845100000|2022-05-18 03:38:20|9271.14|9151.14|9269.8|9149.8|9271.14|9151.14|9269.01|9149.01|9
1652845110000|2022-05-18 03:38:30|9269.67|9149.67|9267.91|9147.91|9269.96|9149.96|9267.91|9147.91|10
1652845120000|2022-05-18 03:38:40|9266.67|9146.67|9265.02|9145.02|9266.67|9146.67|9265.02|9145.02|10
1652845130000|2022-05-18 03:38:50|9264.33|9144.33|9263.49|9143.49|9264.33|9144.33|9263.26|9143.26|10
1652845140000|2022-05-18 03:39:00|9263.81|9143.81|9270.44|9150.44|9270.44|9150.44|9263.81|9143.81|10
1652845150000|2022-05-18 03:39:10|9271.24|9151.24|9276.25|9156.25|9276.25|9156.25|9271.18|9151.18|9
1652845160000|2022-05-18 03:39:20|9276.38|9156.38|9278.28|9158.28|9278.28|9158.28|9276.38|9156.38|10
1652845170000|2022-05-18 03:39:30|9279.19|9159.19|9280.4|9160.4|9280.4|9160.4|9278.99|9158.99|10
1652845180000|2022-05-18 03:39:40|9280.69|9160.69|9280.12|9160.12|9281.01|9161.01|9280.12|9160.12|10
1652845190000|2022-05-18 03:39:50|9280.16|9160.16|9282.52|9162.52|9282.52|9162.52|9279.99|9159.99|10
1652845200000|2022-05-18 03:40:00|9282.43|9162.43|9284.13|9164.13|9284.28|9164.28|9282.35|9162.35|10
1652845210000|2022-05-18 03:40:10|9283.95|9163.95|9283.72|9163.72|9284.22|9164.22|9283.03|9163.03|10
1652845220000|2022-05-18 03:40:20|9283.68|9163.68|9282.17|9162.17|9283.73|9163.73|9281.96|9161.96|10
1652845230000|2022-05-18 03:40:30|9281.53|9161.53|9282.22|9162.22|9282.22|9162.22|9281.01|9161.01|10
1652845240000|2022-05-18 03:40:40|9282.38|9162.38|9282.59|9162.59|9282.59|9162.59|9282.17|9162.17|8
1652845250000|2022-05-18 03:40:50|9282.34|9162.34|9282.31|9162.31|9282.37|9162.37|9282.15|9162.15|10
1652845260000|2022-05-18 03:41:00|9282.32|9162.32|9282.39|9162.39|9282.56|9162.56|9282.31|9162.31|7
1652845270000|2022-05-18 03:41:10|9281.94|9161.94|9281.46|9161.46|9281.99|9161.99|9281.29|9161.29|10
1652845280000|2022-05-18 03:41:20|9281.91|9161.91|9280.73|9160.73|9282.35|9162.35|9280.67|9160.67|10
1652845290000|2022-05-18 03:41:30|9280.74|9160.74|9279.09|9159.09|9280.74|9160.74|9279.09|9159.09|9
1652845300000|2022-05-18 03:41:40|9279.12|9159.12|9278.86|9158.86|9279.12|9159.12|9278.65|9158.65|10
1652845310000|2022-05-18 03:41:50|9278.52|9158.52|9276.59|9156.59|9278.57|9158.57|9276.59|9156.59|10
1652845320000|2022-05-18 03:42:00|9276.49|9156.49|9274.93|9154.93|9276.59|9156.59|9274.25|9154.25|10
1652845330000|2022-05-18 03:42:10|9274.24|9154.24|9273.33|9153.33|9274.24|9154.24|9272.88|9152.88|10
1652845340000|2022-05-18 03:42:20|9273.17|9153.17|9273.68|9153.68|9273.96|9153.96|9273.1|9153.1|10
1652845350000|2022-05-18 03:42:30|9273.54|9153.54|9272.61|9152.61|9274.19|9154.19|9272.47|9152.47|10
1652845360000|2022-05-18 03:42:40|9273.2|9153.2|9273.36|9153.36|9273.48|9153.48|9272.66|9152.66|10
1652845370000|2022-05-18 03:42:50|9273.19|9153.19|9274.16|9154.16|9274.16|9154.16|9273.19|9153.19|10
1652845380000|2022-05-18 03:43:00|9273.92|9153.92|9272.76|9152.76|9274.16|9154.16|9272.33|9152.33|10
1652845390000|2022-05-18 03:43:10|9271.43|9151.43|9272.19|9152.19|9272.59|9152.59|9271.43|9151.43|10
1652845400000|2022-05-18 03:43:20|9272.09|9152.09|9270.51|9150.51|9272.09|9152.09|9270.51|9150.51|10
1652845410000|2022-05-18 03:43:30|9271.18|9151.18|9271.35|9151.35|9272.48|9152.48|9271.12|9151.12|10
1652845420000|2022-05-18 03:43:40|9271.3|9151.3|9271.46|9151.46|9271.99|9151.99|9271.24|9151.24|10
1652845430000|2022-05-18 03:43:50|9271.48|9151.48|9272.8|9152.8|9272.83|9152.83|9271.48|9151.48|10
1652845440000|2022-05-18 03:44:00|9272.76|9152.76|9272.63|9152.63|9272.77|9152.77|9272.16|9152.16|10
1652845450000|2022-05-18 03:44:10|9272.08|9152.08|9273.57|9153.57|9274.14|9154.14|9272.08|9152.08|10
1652845460000|2022-05-18 03:44:20|9273.99|9153.99|9273.46|9153.46|9274|9154|9272.5|9152.5|10
1652845470000|2022-05-18 03:44:30|9272.15|9152.15|9270.86|9150.86|9272.21|9152.21|9270.86|9150.86|10
1652845480000|2022-05-18 03:44:40|9270.9|9150.9|9271.92|9151.92|9272.71|9152.71|9270.82|9150.82|9
1652845490000|2022-05-18 03:44:50|9271.69|9151.69|9272.08|9152.08|9272.36|9152.36|9271.1|9151.1|10
1652845500000|2022-05-18 03:45:00|9271.34|9151.34|9273.16|9153.16|9273.16|9153.16|9271.34|9151.34|10
1652845510000|2022-05-18 03:45:10|9272.97|9152.97|9272.14|9152.14|9272.97|9152.97|9271.2|9151.2|10
1652845520000|2022-05-18 03:45:20|9272.1|9152.1|9272.36|9152.36|9272.54|9152.54|9270.97|9150.97|10
1652845530000|2022-05-18 03:45:30|9272.43|9152.43|9271.55|9151.55|9272.55|9152.55|9271.48|9151.48|10
1652845540000|2022-05-18 03:45:40|9271.22|9151.22|9271.3|9151.3|9271.47|9151.47|9271.12|9151.12|9
1652845550000|2022-05-18 03:45:50|9271.4|9151.4|9271.25|9151.25|9272.28|9152.28|9271.25|9151.25|9
1652845560000|2022-05-18 03:46:00|9272.44|9152.44|9273.11|9153.11|9274.35|9154.35|9271.3|9151.3|8
1652845570000|2022-05-18 03:46:10|9273.17|9153.17|9277.26|9157.26|9277.26|9157.26|9273.17|9153.17|10
1652845580000|2022-05-18 03:46:20|9276.41|9156.41|9277.38|9157.38|9277.39|9157.39|9276.37|9156.37|8
1652845590000|2022-05-18 03:46:30|9277.06|9157.06|9278.39|9158.39|9278.39|9158.39|9277.06|9157.06|9
1652845600000|2022-05-18 03:46:40|9278.78|9158.78|9279.65|9159.65|9279.65|9159.65|9278.62|9158.62|10
1652845610000|2022-05-18 03:46:50|9278.75|9158.75|9279.58|9159.58|9279.86|9159.86|9278.61|9158.61|10
1652845620000|2022-05-18 03:47:00|9279.89|9159.89|9280.63|9160.63|9280.75|9160.75|9279.83|9159.83|9
1652845630000|2022-05-18 03:47:10|9280.24|9160.24|9279.89|9159.89|9280.73|9160.73|9279.89|9159.89|10
1652845640000|2022-05-18 03:47:20|9280.06|9160.06|9279.42|9159.42|9281|9161|9279.42|9159.42|9
1652845650000|2022-05-18 03:47:30|9280.05|9160.05|9279.05|9159.05|9280.05|9160.05|9278.65|9158.65|10
1652845660000|2022-05-18 03:47:40|9279.16|9159.16|9278.48|9158.48|9279.34|9159.34|9278.48|9158.48|10
1652845670000|2022-05-18 03:47:50|9278.24|9158.24|9278.1|9158.1|9278.75|9158.75|9277.9|9157.9|10
1652845680000|2022-05-18 03:48:00|9278.76|9158.76|9277.51|9157.51|9278.76|9158.76|9277.3|9157.3|10
1652845690000|2022-05-18 03:48:10|9277.84|9157.84|9275.54|9155.54|9277.84|9157.84|9275.54|9155.54|10
1652845700000|2022-05-18 03:48:20|9275.59|9155.59|9273.78|9153.78|9275.59|9155.59|9273.78|9153.78|10
1652845710000|2022-05-18 03:48:30|9273.82|9153.82|9273.17|9153.17|9273.82|9153.82|9272.31|9152.31|10
1652845720000|2022-05-18 03:48:40|9273.09|9153.09|9272.09|9152.09|9273.09|9153.09|9272.09|9152.09|10
1652845730000|2022-05-18 03:48:50|9271.64|9151.64|9272.01|9152.01|9272.01|9152.01|9271.35|9151.35|9
1652845740000|2022-05-18 03:49:00|9271.99|9151.99|9270.68|9150.68|9271.99|9151.99|9270.68|9150.68|10
1652845750000|2022-05-18 03:49:10|9270.31|9150.31|9270.03|9150.03|9270.87|9150.87|9270.03|9150.03|10
1652845760000|2022-05-18 03:49:20|9269.8|9149.8|9271.39|9151.39|9271.39|9151.39|9269.8|9149.8|10
1652845770000|2022-05-18 03:49:30|9270.7|9150.7|9273.11|9153.11|9273.11|9153.11|9270.7|9150.7|10
1652845780000|2022-05-18 03:49:40|9273.55|9153.55|9273.99|9153.99|9274.58|9154.58|9273.55|9153.55|9
1652845790000|2022-05-18 03:49:50|9274.36|9154.36|9274.52|9154.52|9275.04|9155.04|9274.01|9154.01|10
1652845800000|2022-05-18 03:50:00|9274.81|9154.81|9275.35|9155.35|9275.42|9155.42|9274.62|9154.62|9
1652845810000|2022-05-18 03:50:10|9275.66|9155.66|9276.97|9156.97|9276.97|9156.97|9275.5|9155.5|8
1652845820000|2022-05-18 03:50:20|9276.79|9156.79|9276.46|9156.46|9276.79|9156.79|9276.16|9156.16|10
1652845830000|2022-05-18 03:50:30|9276.44|9156.44|9278.16|9158.16|9278.16|9158.16|9276.44|9156.44|10
1652845840000|2022-05-18 03:50:40|9278.79|9158.79|9281.7|9161.7|9281.7|9161.7|9278.12|9158.12|10
1652845850000|2022-05-18 03:50:50|9281.59|9161.59|9280.46|9160.46|9281.59|9161.59|9280.46|9160.46|9
1652845860000|2022-05-18 03:51:00|9280.87|9160.87|9279.3|9159.3|9281.31|9161.31|9279.3|9159.3|10
1652845870000|2022-05-18 03:51:10|9279.58|9159.58|9278.67|9158.67|9279.71|9159.71|9278.67|9158.67|10
1652845880000|2022-05-18 03:51:20|9278.69|9158.69|9278.19|9158.19|9278.69|9158.69|9278|9158|10
1652845890000|2022-05-18 03:51:30|9278.23|9158.23|9276.74|9156.74|9278.41|9158.41|9276.74|9156.74|9
1652845900000|2022-05-18 03:51:40|9277.07|9157.07|9276.79|9156.79|9277.29|9157.29|9276.73|9156.73|8
1652845910000|2022-05-18 03:51:50|9276.69|9156.69|9277.86|9157.86|9278.05|9158.05|9276.68|9156.68|10
1652845920000|2022-05-18 03:52:00|9277.74|9157.74|9278.24|9158.24|9278.27|9158.27|9277.72|9157.72|9
1652845930000|2022-05-18 03:52:10|9278.18|9158.18|9276.92|9156.92|9278.18|9158.18|9276.92|9156.92|9
1652845940000|2022-05-18 03:52:20|9277.04|9157.04|9275.91|9155.91|9277.04|9157.04|9275.91|9155.91|10
1652845950000|2022-05-18 03:52:30|9275.89|9155.89|9274.93|9154.93|9275.89|9155.89|9274.93|9154.93|9
1652845960000|2022-05-18 03:52:40|9274.45|9154.45|9270.05|9150.05|9274.95|9154.95|9270.05|9150.05|10
1652845970000|2022-05-18 03:52:50|9270.33|9150.33|9265.44|9145.44|9270.33|9150.33|9265.44|9145.44|10
1652845980000|2022-05-18 03:53:00|9265.39|9145.39|9265.51|9145.51|9265.51|9145.51|9264.7|9144.7|10
1652845990000|2022-05-18 03:53:10|9265.62|9145.62|9266.79|9146.79|9266.79|9146.79|9265.62|9145.62|10
1652846000000|2022-05-18 03:53:20|9266.46|9146.46|9266.57|9146.57|9267.01|9147.01|9266.09|9146.09|10
1652846010000|2022-05-18 03:53:30|9267.11|9147.11|9268.05|9148.05|9268.05|9148.05|9267.11|9147.11|9
1652846020000|2022-05-18 03:53:40|9268|9148|9268.99|9148.99|9269.01|9149.01|9268|9148|9
1652846030000|2022-05-18 03:53:50|9269.06|9149.06|9268.52|9148.52|9269.33|9149.33|9268.52|9148.52|9
1652846040000|2022-05-18 03:54:00|9268.67|9148.67|9266.79|9146.79|9268.74|9148.74|9266.69|9146.69|10
1652846050000|2022-05-18 03:54:10|9266.59|9146.59|9265.19|9145.19|9267.06|9147.06|9265.18|9145.18|10
1652846060000|2022-05-18 03:54:20|9265.12|9145.12|9264.27|9144.27|9265.72|9145.72|9264.23|9144.23|10
1652846070000|2022-05-18 03:54:30|9264.18|9144.18|9263.2|9143.2|9264.18|9144.18|9263.2|9143.2|9
1652846080000|2022-05-18 03:54:40|9262.95|9142.95|9262.56|9142.56|9263.09|9143.09|9262.56|9142.56|9
1652846090000|2022-05-18 03:54:50|9263.33|9143.33|9262.5|9142.5|9263.33|9143.33|9262.13|9142.13|10
1652846100000|2022-05-18 03:55:00|9262.54|9142.54|9262.02|9142.02|9262.61|9142.61|9261.45|9141.45|10
1652846110000|2022-05-18 03:55:10|9261.69|9141.69|9258.37|9138.37|9261.83|9141.83|9258.37|9138.37|9
1652846120000|2022-05-18 03:55:20|9257.93|9137.93|9257.28|9137.28|9257.93|9137.93|9257.26|9137.26|10
1652846130000|2022-05-18 03:55:30|9257.2|9137.2|9256.72|9136.72|9257.34|9137.34|9256.42|9136.42|10
1652846140000|2022-05-18 03:55:40|9256.66|9136.66|9256.08|9136.08|9256.66|9136.66|9255.84|9135.84|10
1652846150000|2022-05-18 03:55:50|9255.96|9135.96|9256.48|9136.48|9256.65|9136.65|9255.93|9135.93|9
1652846160000|2022-05-18 03:56:00|9256.2|9136.2|9256.2|9136.2|9256.44|9136.44|9255.64|9135.64|10
1652846170000|2022-05-18 03:56:10|9255.6|9135.6|9255.11|9135.11|9256.25|9136.25|9255.11|9135.11|9
1652846180000|2022-05-18 03:56:20|9254.98|9134.98|9255.26|9135.26|9255.7|9135.7|9254.98|9134.98|9
1652846190000|2022-05-18 03:56:30|9255.51|9135.51|9254|9134|9255.51|9135.51|9253.62|9133.62|9
1652846200000|2022-05-18 03:56:40|9253.51|9133.51|9251.21|9131.21|9253.51|9133.51|9251.21|9131.21|10
1652846210000|2022-05-18 03:56:50|9250.9|9130.9|9248.94|9128.94|9250.9|9130.9|9248.94|9128.94|9
1652846220000|2022-05-18 03:57:00|9248.92|9128.92|9249.18|9129.18|9250.28|9130.28|9248.92|9128.92|10
1652846230000|2022-05-18 03:57:10|9248.61|9128.61|9246.6|9126.6|9249.25|9129.25|9246.6|9126.6|9
1652846240000|2022-05-18 03:57:20|9246.26|9126.26|9244.49|9124.49|9246.26|9126.26|9244.49|9124.49|10
1652846250000|2022-05-18 03:57:30|9244.9|9124.9|9240.4|9120.4|9244.96|9124.96|9240.06|9120.06|10
1652846260000|2022-05-18 03:57:40|9239.48|9119.48|9239.18|9119.18|9239.84|9119.84|9238.54|9118.54|10
1652846270000|2022-05-18 03:57:50|9238.89|9118.89|9238.75|9118.75|9240.69|9120.69|9238.61|9118.61|10
1652846280000|2022-05-18 03:58:00|9240.04|9120.04|9241.43|9121.43|9241.43|9121.43|9240.04|9120.04|9
1652846290000|2022-05-18 03:58:10|9242.3|9122.3|9243.82|9123.82|9245.12|9125.12|9242.3|9122.3|10
1652846300000|2022-05-18 03:58:20|9245.86|9125.86|9246.79|9126.79|9247.04|9127.04|9244.96|9124.96|10
1652846310000|2022-05-18 03:58:30|9247.45|9127.45|9249.52|9129.52|9249.52|9129.52|9247.36|9127.36|10
1652846320000|2022-05-18 03:58:40|9249.89|9129.89|9250.51|9130.51|9250.59|9130.59|9249.82|9129.82|10
1652846330000|2022-05-18 03:58:50|9250.67|9130.67|9251.5|9131.5|9251.5|9131.5|9250.43|9130.43|10
1652846340000|2022-05-18 03:59:00|9251.56|9131.56|9251.7|9131.7|9252.05|9132.05|9251.56|9131.56|9
1652846350000|2022-05-18 03:59:10|9252.16|9132.16|9252.24|9132.24|9252.56|9132.56|9251.64|9131.64|10
1652846360000|2022-05-18 03:59:20|9253.46|9133.46|9256.03|9136.03|9256.03|9136.03|9253.46|9133.46|10
1652846370000|2022-05-18 03:59:30|9257.05|9137.05|9258.59|9138.59|9258.59|9138.59|9257.05|9137.05|10
1652846380000|2022-05-18 03:59:40|9258.91|9138.91|9263.46|9143.46|9263.46|9143.46|9258.87|9138.87|10
1652846390000|2022-05-18 03:59:50|9264.24|9144.24|9264.59|9144.59|9264.86|9144.86|9264.07|9144.07|10
1652846400000|2022-05-18 04:00:00|9264.64|9144.64|9262.9|9142.9|9264.64|9144.64|9262.89|9142.89|10
1652846410000|2022-05-18 04:00:10|9262.12|9142.12|9258.91|9138.91|9262.12|9142.12|9258.91|9138.91|10
1652846420000|2022-05-18 04:00:20|9258.27|9138.27|9250.6|9130.6|9258.27|9138.27|9250.6|9130.6|10
1652846430000|2022-05-18 04:00:30|9250.67|9130.67|9248.73|9128.73|9250.67|9130.67|9248.43|9128.43|10
1652846440000|2022-05-18 04:00:40|9248.96|9128.96|9249.32|9129.32|9249.94|9129.94|9248.6|9128.6|10
1652846450000|2022-05-18 04:00:50|9248.56|9128.56|9250.3|9130.3|9250.3|9130.3|9248.56|9128.56|10
1652846460000|2022-05-18 04:01:00|9250.72|9130.72|9250.72|9130.72|9251.25|9131.25|9250|9130|10
1652846470000|2022-05-18 04:01:10|9250.64|9130.64|9252.78|9132.78|9252.78|9132.78|9250.64|9130.64|10
1652846480000|2022-05-18 04:01:20|9254.31|9134.31|9253.55|9133.55|9254.31|9134.31|9253.53|9133.53|10
1652846490000|2022-05-18 04:01:30|9253.53|9133.53|9254.2|9134.2|9254.47|9134.47|9253.48|9133.48|10
1652846500000|2022-05-18 04:01:40|9253.96|9133.96|9254.6|9134.6|9254.6|9134.6|9253.96|9133.96|9
1652846510000|2022-05-18 04:01:50|9254.13|9134.13|9254.61|9134.61|9254.66|9134.66|9253.49|9133.49|10
1652846520000|2022-05-18 04:02:00|9254.23|9134.23|9253.41|9133.41|9254.23|9134.23|9252.85|9132.85|10
1652846530000|2022-05-18 04:02:10|9253.63|9133.63|9251.55|9131.55|9253.63|9133.63|9251.55|9131.55|9
1652846540000|2022-05-18 04:02:20|9251.53|9131.53|9250.37|9130.37|9251.53|9131.53|9250.3|9130.3|10
1652846550000|2022-05-18 04:02:30|9250.39|9130.39|9250.51|9130.51|9250.51|9130.51|9250.06|9130.06|9
1652846560000|2022-05-18 04:02:40|9250.33|9130.33|9250.74|9130.74|9251.01|9131.01|9250.21|9130.21|9
1652846570000|2022-05-18 04:02:50|9251.41|9131.41|9250.26|9130.26|9251.43|9131.43|9250.26|9130.26|10
1652846580000|2022-05-18 04:03:00|9250.23|9130.23|9247.08|9127.08|9250.23|9130.23|9247.08|9127.08|10
1652846590000|2022-05-18 04:03:10|9246.06|9126.06|9246.39|9126.39|9246.39|9126.39|9245.49|9125.49|10
1652846600000|2022-05-18 04:03:20|9246.88|9126.88|9247.65|9127.65|9247.85|9127.85|9246.88|9126.88|10
1652846610000|2022-05-18 04:03:30|9248.18|9128.18|9249.1|9129.1|9249.39|9129.39|9248.18|9128.18|10
1652846620000|2022-05-18 04:03:40|9249.27|9129.27|9251.34|9131.34|9251.34|9131.34|9248.83|9128.83|10
1652846630000|2022-05-18 04:03:50|9251.38|9131.38|9250.98|9130.98|9251.71|9131.71|9250.98|9130.98|10
1652846640000|2022-05-18 04:04:00|9252.05|9132.05|9253|9133|9253.29|9133.29|9251.88|9131.88|10
1652846650000|2022-05-18 04:04:10|9253.09|9133.09|9252.07|9132.07|9253.4|9133.4|9251.95|9131.95|10
1652846660000|2022-05-18 04:04:20|9251.78|9131.78|9252.03|9132.03|9252.32|9132.32|9251.78|9131.78|9
1652846670000|2022-05-18 04:04:30|9252.44|9132.44|9253.86|9133.86|9253.86|9133.86|9252.28|9132.28|10
1652846680000|2022-05-18 04:04:40|9253.96|9133.96|9254.97|9134.97|9254.97|9134.97|9253.79|9133.79|10
1652846690000|2022-05-18 04:04:50|9254.56|9134.56|9255.77|9135.77|9255.77|9135.77|9254.56|9134.56|10
1652846700000|2022-05-18 04:05:00|9256.17|9136.17|9256.86|9136.86|9256.86|9136.86|9255.7|9135.7|10
1652846710000|2022-05-18 04:05:10|9256.89|9136.89|9257.76|9137.76|9257.87|9137.87|9256.83|9136.83|10
1652846720000|2022-05-18 04:05:20|9257.59|9137.59|9259.94|9139.94|9259.94|9139.94|9257.59|9137.59|10
1652846730000|2022-05-18 04:05:30|9259.98|9139.98|9261.28|9141.28|9261.28|9141.28|9259.92|9139.92|10
1652846740000|2022-05-18 04:05:40|9261.63|9141.63|9264.02|9144.02|9264.02|9144.02|9261.55|9141.55|10
1652846750000|2022-05-18 04:05:50|9263.95|9143.95|9264.84|9144.84|9265.15|9145.15|9263.82|9143.82|10
1652846760000|2022-05-18 04:06:00|9265.09|9145.09|9264.94|9144.94|9265.09|9145.09|9264.62|9144.62|10
1652846770000|2022-05-18 04:06:10|9264.79|9144.79|9265.35|9145.35|9265.53|9145.53|9264.5|9144.5|10
1652846780000|2022-05-18 04:06:20|9265.37|9145.37|9265.76|9145.76|9266.21|9146.21|9264.84|9144.84|10
1652846790000|2022-05-18 04:06:30|9265.21|9145.21|9265.03|9145.03|9265.58|9145.58|9265|9145|10
1652846800000|2022-05-18 04:06:40|9265.16|9145.16|9265.44|9145.44|9265.44|9145.44|9264.84|9144.84|10
1652846810000|2022-05-18 04:06:50|9265.46|9145.46|9266.23|9146.23|9266.23|9146.23|9265.21|9145.21|10
1652846820000|2022-05-18 04:07:00|9266.36|9146.36|9266.09|9146.09|9266.36|9146.36|9265.82|9145.82|10
1652846830000|2022-05-18 04:07:10|9266.14|9146.14|9265.35|9145.35|9266.14|9146.14|9265.35|9145.35|9
1652846840000|2022-05-18 04:07:20|9265.43|9145.43|9265.87|9145.87|9266.04|9146.04|9265.36|9145.36|10
1652846850000|2022-05-18 04:07:30|9265.72|9145.72|9265.62|9145.62|9265.91|9145.91|9265.45|9145.45|10
1652846860000|2022-05-18 04:07:40|9265.49|9145.49|9264.61|9144.61|9265.49|9145.49|9264.47|9144.47|10
1652846870000|2022-05-18 04:07:50|9264.94|9144.94|9264.69|9144.69|9265.78|9145.78|9264.67|9144.67|10
1652846880000|2022-05-18 04:08:00|9264.82|9144.82|9264.92|9144.92|9265.78|9145.78|9264.4|9144.4|10
1652846890000|2022-05-18 04:08:10|9265.48|9145.48|9266.35|9146.35|9266.35|9146.35|9265.2|9145.2|10
1652846900000|2022-05-18 04:08:20|9266.51|9146.51|9265.63|9145.63|9266.63|9146.63|9265.63|9145.63|10
1652846910000|2022-05-18 04:08:30|9266.22|9146.22|9264.93|9144.93|9266.22|9146.22|9264.93|9144.93|10
1652846920000|2022-05-18 04:08:40|9265.23|9145.23|9264.74|9144.74|9265.29|9145.29|9264.74|9144.74|10
1652846930000|2022-05-18 04:08:50|9264.89|9144.89|9264.4|9144.4|9264.89|9144.89|9263.95|9143.95|10
1652846940000|2022-05-18 04:09:00|9264.48|9144.48|9261.5|9141.5|9264.48|9144.48|9261.19|9141.19|10
1652846950000|2022-05-18 04:09:10|9261.72|9141.72|9262.95|9142.95|9262.95|9142.95|9260.89|9140.89|10
1652846960000|2022-05-18 04:09:20|9262.79|9142.79|9262.5|9142.5|9262.86|9142.86|9262.5|9142.5|10
1652846970000|2022-05-18 04:09:30|9262.24|9142.24|9262.6|9142.6|9263.27|9143.27|9262.15|9142.15|9
1652846980000|2022-05-18 04:09:40|9262.7|9142.7|9264.79|9144.79|9264.79|9144.79|9262.7|9142.7|9
1652846990000|2022-05-18 04:09:50|9264.64|9144.64|9265.82|9145.82|9265.82|9145.82|9264.35|9144.35|10
1652847000000|2022-05-18 04:10:00|9265.91|9145.91|9266.54|9146.54|9266.54|9146.54|9265.19|9145.19|10
1652847010000|2022-05-18 04:10:10|9266.35|9146.35|9266.19|9146.19|9267.19|9147.19|9265.83|9145.83|9
1652847020000|2022-05-18 04:10:20|9266.54|9146.54|9267.87|9147.87|9267.87|9147.87|9266.54|9146.54|10
1652847030000|2022-05-18 04:10:30|9267.44|9147.44|9268.23|9148.23|9268.23|9148.23|9267.44|9147.44|10
1652847040000|2022-05-18 04:10:40|9268.1|9148.1|9268.5|9148.5|9269.06|9149.06|9268.1|9148.1|10
1652847050000|2022-05-18 04:10:50|9268.75|9148.75|9270.37|9150.37|9270.37|9150.37|9268.75|9148.75|10
1652847060000|2022-05-18 04:11:00|9269.97|9149.97|9271.34|9151.34|9271.38|9151.38|9269.53|9149.53|10
1652847070000|2022-05-18 04:11:10|9271.69|9151.69|9271.98|9151.98|9271.98|9151.98|9271.07|9151.07|9
1652847080000|2022-05-18 04:11:20|9271.86|9151.86|9273.8|9153.8|9273.8|9153.8|9271.6|9151.6|10
1652847090000|2022-05-18 04:11:30|9274.1|9154.1|9273.93|9153.93|9274.37|9154.37|9273.93|9153.93|9
1652847100000|2022-05-18 04:11:40|9273.63|9153.63|9272.98|9152.98|9274.18|9154.18|9272.98|9152.98|10
1652847110000|2022-05-18 04:11:50|9273.19|9153.19|9273.51|9153.51|9273.55|9153.55|9272.81|9152.81|10
1652847120000|2022-05-18 04:12:00|9273.33|9153.33|9272.37|9152.37|9273.59|9153.59|9272.36|9152.36|10
1652847130000|2022-05-18 04:12:10|9272.24|9152.24|9270.86|9150.86|9272.47|9152.47|9270.86|9150.86|10
1652847140000|2022-05-18 04:12:20|9270.66|9150.66|9268.42|9148.42|9270.66|9150.66|9268.42|9148.42|10
1652847150000|2022-05-18 04:12:30|9268.21|9148.21|9268.59|9148.59|9268.59|9148.59|9268.01|9148.01|9
1652847160000|2022-05-18 04:12:40|9268.44|9148.44|9268.42|9148.42|9268.81|9148.81|9268.27|9148.27|10
1652847170000|2022-05-18 04:12:50|9268.84|9148.84|9269.62|9149.62|9269.72|9149.72|9268.84|9148.84|9
1652847180000|2022-05-18 04:13:00|9269.88|9149.88|9269.18|9149.18|9270.2|9150.2|9269.18|9149.18|10
1652847190000|2022-05-18 04:13:10|9269.19|9149.19|9268.08|9148.08|9269.2|9149.2|9268.08|9148.08|9
1652847200000|2022-05-18 04:13:20|9268.07|9148.07|9267.66|9147.66|9268.07|9148.07|9267.62|9147.62|10
1652847210000|2022-05-18 04:13:30|9267.58|9147.58|9267.41|9147.41|9267.58|9147.58|9267.04|9147.04|8
1652847220000|2022-05-18 04:13:40|9267.4|9147.4|9268.01|9148.01|9268.01|9148.01|9267.13|9147.13|7
1652847230000|2022-05-18 04:13:50|9268.38|9148.38|9269.05|9149.05|9269.05|9149.05|9267.88|9147.88|10
1652847240000|2022-05-18 04:14:00|9268.97|9148.97|9270.48|9150.48|9270.5|9150.5|9268.97|9148.97|10
1652847250000|2022-05-18 04:14:10|9270.41|9150.41|9270.59|9150.59|9270.59|9150.59|9270.17|9150.17|10
1652847260000|2022-05-18 04:14:20|9270.65|9150.65|9270.59|9150.59|9270.71|9150.71|9270.37|9150.37|10
1652847270000|2022-05-18 04:14:30|9270.54|9150.54|9270.51|9150.51|9270.64|9150.64|9270.51|9150.51|7
1652847280000|2022-05-18 04:14:40|9270.73|9150.73|9270.63|9150.63|9270.76|9150.76|9270.61|9150.61|10
1652847290000|2022-05-18 04:14:50|9270.27|9150.27|9268.43|9148.43|9270.27|9150.27|9268.43|9148.43|10
1652847300000|2022-05-18 04:15:00|9267.98|9147.98|9267.52|9147.52|9268.12|9148.12|9267.38|9147.38|10
1652847310000|2022-05-18 04:15:10|9267.66|9147.66|9269.6|9149.6|9269.61|9149.61|9267.66|9147.66|9
1652847320000|2022-05-18 04:15:20|9269.78|9149.78|9270.17|9150.17|9270.31|9150.31|9269.77|9149.77|9
1652847330000|2022-05-18 04:15:30|9270.75|9150.75|9270.98|9150.98|9271.14|9151.14|9270.75|9150.75|8
1652847340000|2022-05-18 04:15:40|9271.37|9151.37|9272.33|9152.33|9272.73|9152.73|9271.37|9151.37|10
1652847350000|2022-05-18 04:15:50|9272.11|9152.11|9271.6|9151.6|9272.11|9152.11|9271.6|9151.6|10
1652847360000|2022-05-18 04:16:00|9271.73|9151.73|9271.44|9151.44|9271.73|9151.73|9271.34|9151.34|10
1652847370000|2022-05-18 04:16:10|9271.35|9151.35|9269.98|9149.98|9271.35|9151.35|9269.98|9149.98|10
1652847380000|2022-05-18 04:16:20|9269.91|9149.91|9268.97|9148.97|9269.97|9149.97|9268.97|9148.97|9
1652847390000|2022-05-18 04:16:30|9268.89|9148.89|9267.76|9147.76|9268.89|9148.89|9267.76|9147.76|10
1652847400000|2022-05-18 04:16:40|9267.72|9147.72|9266.88|9146.88|9267.74|9147.74|9266.88|9146.88|9
1652847410000|2022-05-18 04:16:50|9266.46|9146.46|9265.22|9145.22|9266.46|9146.46|9265.22|9145.22|9
1652847420000|2022-05-18 04:17:00|9265.24|9145.24|9264.17|9144.17|9265.24|9145.24|9264.17|9144.17|10
1652847430000|2022-05-18 04:17:10|9264.31|9144.31|9262.28|9142.28|9264.31|9144.31|9262.28|9142.28|10
1652847440000|2022-05-18 04:17:20|9261.64|9141.64|9259.46|9139.46|9261.66|9141.66|9259.26|9139.26|10
1652847450000|2022-05-18 04:17:30|9259.23|9139.23|9258.59|9138.59|9259.23|9139.23|9258.48|9138.48|10
1652847460000|2022-05-18 04:17:40|9258.61|9138.61|9259.11|9139.11|9259.18|9139.18|9258.42|9138.42|10
1652847470000|2022-05-18 04:17:50|9259.3|9139.3|9259.83|9139.83|9260.28|9140.28|9259.3|9139.3|10
1652847480000|2022-05-18 04:18:00|9259.44|9139.44|9259.23|9139.23|9259.66|9139.66|9258.74|9138.74|10
1652847490000|2022-05-18 04:18:10|9259.39|9139.39|9257.75|9137.75|9260.08|9140.08|9257.62|9137.62|10
1652847500000|2022-05-18 04:18:20|9257.42|9137.42|9255.33|9135.33|9257.73|9137.73|9255.33|9135.33|10
1652847510000|2022-05-18 04:18:30|9255.07|9135.07|9255.19|9135.19|9255.28|9135.28|9254.7|9134.7|10
1652847520000|2022-05-18 04:18:40|9254.6|9134.6|9254.1|9134.1|9254.6|9134.6|9254|9134|10
1652847530000|2022-05-18 04:18:50|9254.52|9134.52|9253.91|9133.91|9254.52|9134.52|9253.61|9133.61|10
1652847540000|2022-05-18 04:19:00|9253.38|9133.38|9253.58|9133.58|9253.58|9133.58|9253.25|9133.25|10
1652847550000|2022-05-18 04:19:10|9253.29|9133.29|9253.95|9133.95|9253.95|9133.95|9253.21|9133.21|10
1652847560000|2022-05-18 04:19:20|9253.2|9133.2|9252.85|9132.85|9254|9134|9252.76|9132.76|9
1652847570000|2022-05-18 04:19:30|9252.35|9132.35|9252.11|9132.11|9252.55|9132.55|9252.11|9132.11|10
1652847580000|2022-05-18 04:19:40|9252.28|9132.28|9252.81|9132.81|9252.81|9132.81|9251.87|9131.87|10
1652847590000|2022-05-18 04:19:50|9252.32|9132.32|9253.41|9133.41|9253.62|9133.62|9252.32|9132.32|10
1652847600000|2022-05-18 04:20:00|9253.39|9133.39|9253.52|9133.52|9253.72|9133.72|9253.02|9133.02|10
1652847610000|2022-05-18 04:20:10|9253.65|9133.65|9254.53|9134.53|9255.22|9135.22|9253.65|9133.65|10
1652847620000|2022-05-18 04:20:20|9255.01|9135.01|9256.99|9136.99|9256.99|9136.99|9255.01|9135.01|10
1652847630000|2022-05-18 04:20:30|9257.11|9137.11|9258.26|9138.26|9258.53|9138.53|9257.11|9137.11|9
1652847640000|2022-05-18 04:20:40|9258.45|9138.45|9258.18|9138.18|9259.07|9139.07|9257.99|9137.99|10
1652847650000|2022-05-18 04:20:50|9258.3|9138.3|9258.65|9138.65|9258.65|9138.65|9257.95|9137.95|10
1652847660000|2022-05-18 04:21:00|9258.63|9138.63|9259.06|9139.06|9259.13|9139.13|9258.6|9138.6|8
1652847670000|2022-05-18 04:21:10|9259.21|9139.21|9259.07|9139.07|9259.43|9139.43|9259.04|9139.04|10
1652847680000|2022-05-18 04:21:20|9259.23|9139.23|9259.03|9139.03|9259.23|9139.23|9258.43|9138.43|9
1652847690000|2022-05-18 04:21:30|9258.64|9138.64|9259.37|9139.37|9259.43|9139.43|9258.64|9138.64|9
1652847700000|2022-05-18 04:21:40|9259.62|9139.62|9260.2|9140.2|9260.2|9140.2|9259.05|9139.05|10
1652847710000|2022-05-18 04:21:50|9259.86|9139.86|9261.45|9141.45|9261.6|9141.6|9259.76|9139.76|10
1652847720000|2022-05-18 04:22:00|9261.6|9141.6|9262.45|9142.45|9262.45|9142.45|9261.6|9141.6|10
1652847730000|2022-05-18 04:22:10|9262.41|9142.41|9263.97|9143.97|9263.97|9143.97|9262.34|9142.34|10
1652847740000|2022-05-18 04:22:20|9264.06|9144.06|9265.01|9145.01|9265.01|9145.01|9263.15|9143.15|10
1652847750000|2022-05-18 04:22:30|9265.21|9145.21|9265.52|9145.52|9265.74|9145.74|9264.98|9144.98|10
1652847760000|2022-05-18 04:22:40|9265.73|9145.73|9266.57|9146.57|9266.67|9146.67|9265.39|9145.39|10
1652847770000|2022-05-18 04:22:50|9266.8|9146.8|9266.75|9146.75|9266.95|9146.95|9266.09|9146.09|9
1652847780000|2022-05-18 04:23:00|9265.87|9145.87|9266.55|9146.55|9266.89|9146.89|9265.84|9145.84|10
1652847790000|2022-05-18 04:23:10|9267.92|9147.92|9269.54|9149.54|9269.54|9149.54|9267.22|9147.22|10
1652847800000|2022-05-18 04:23:20|9269.29|9149.29|9271.06|9151.06|9271.06|9151.06|9269.29|9149.29|10
1652847810000|2022-05-18 04:23:30|9271.14|9151.14|9272.81|9152.81|9272.93|9152.93|9270.67|9150.67|10
1652847820000|2022-05-18 04:23:40|9272.85|9152.85|9273.53|9153.53|9273.66|9153.66|9272.85|9152.85|9
1652847830000|2022-05-18 04:23:50|9274.31|9154.31|9276.64|9156.64|9276.64|9156.64|9274.31|9154.31|10
1652847840000|2022-05-18 04:24:00|9276.54|9156.54|9277.77|9157.77|9277.99|9157.99|9276.36|9156.36|10
1652847850000|2022-05-18 04:24:10|9277.36|9157.36|9277.24|9157.24|9277.91|9157.91|9277.24|9157.24|10
1652847860000|2022-05-18 04:24:20|9277.34|9157.34|9277.64|9157.64|9277.78|9157.78|9277.05|9157.05|10
1652847870000|2022-05-18 04:24:30|9277.86|9157.86|9280.42|9160.42|9280.42|9160.42|9277.86|9157.86|9
1652847880000|2022-05-18 04:24:40|9280.13|9160.13|9282.64|9162.64|9282.64|9162.64|9280.13|9160.13|9
1652847890000|2022-05-18 04:24:50|9282.79|9162.79|9284.15|9164.15|9284.26|9164.26|9282.79|9162.79|10
1652847900000|2022-05-18 04:25:00|9284.13|9164.13|9284.75|9164.75|9285.27|9165.27|9284.13|9164.13|10
1652847910000|2022-05-18 04:25:10|9285.01|9165.01|9284.98|9164.98|9285.69|9165.69|9284.91|9164.91|10
1652847920000|2022-05-18 04:25:20|9285.19|9165.19|9287.7|9167.7|9287.7|9167.7|9284.9|9164.9|10
1652847930000|2022-05-18 04:25:30|9287.45|9167.45|9291.2|9171.2|9292.39|9172.39|9287.45|9167.45|10
1652847940000|2022-05-18 04:25:40|9291.3|9171.3|9295.87|9175.87|9295.87|9175.87|9291.3|9171.3|10
1652847950000|2022-05-18 04:25:50|9295.91|9175.91|9294.45|9174.45|9296.54|9176.54|9294.23|9174.23|10
1652847960000|2022-05-18 04:26:00|9294.96|9174.96|9294.14|9174.14|9294.96|9174.96|9293.96|9173.96|10
1652847970000|2022-05-18 04:26:10|9293.79|9173.79|9293.08|9173.08|9293.96|9173.96|9293.08|9173.08|10
1652847980000|2022-05-18 04:26:20|9294.03|9174.03|9292.37|9172.37|9294.03|9174.03|9292.37|9172.37|10
1652847990000|2022-05-18 04:26:30|9292.46|9172.46|9292.45|9172.45|9292.48|9172.48|9292.22|9172.22|6
1652848000000|2022-05-18 04:26:40|9292.38|9172.38|9291.92|9171.92|9292.38|9172.38|9291.92|9171.92|7
1652848010000|2022-05-18 04:26:50|9292.08|9172.08|9291.81|9171.81|9292.35|9172.35|9291.71|9171.71|9
1652848020000|2022-05-18 04:27:00|9291.66|9171.66|9291.25|9171.25|9292.43|9172.43|9291.25|9171.25|9
1652848030000|2022-05-18 04:27:10|9292.07|9172.07|9292.52|9172.52|9292.52|9172.52|9291.33|9171.33|10
1652848040000|2022-05-18 04:27:20|9292.46|9172.46|9294.03|9174.03|9294.03|9174.03|9292.46|9172.46|10
1652848050000|2022-05-18 04:27:30|9293.77|9173.77|9293.29|9173.29|9294.2|9174.2|9292.97|9172.97|10
1652848060000|2022-05-18 04:27:40|9293.35|9173.35|9295.02|9175.02|9295.02|9175.02|9293.35|9173.35|10
1652848070000|2022-05-18 04:27:50|9295.29|9175.29|9295.53|9175.53|9295.53|9175.53|9294.93|9174.93|10
1652848080000|2022-05-18 04:28:00|9295.47|9175.47|9295.33|9175.33|9295.76|9175.76|9294.96|9174.96|10
1652848090000|2022-05-18 04:28:10|9294.92|9174.92|9294.24|9174.24|9295.19|9175.19|9293.99|9173.99|10
1652848100000|2022-05-18 04:28:20|9294.11|9174.11|9292.78|9172.78|9294.11|9174.11|9292.47|9172.47|9
1652848110000|2022-05-18 04:28:30|9292.75|9172.75|9291.32|9171.32|9292.75|9172.75|9291.32|9171.32|9
1652848120000|2022-05-18 04:28:40|9291.03|9171.03|9290.79|9170.79|9291.03|9171.03|9290.6|9170.6|10
1652848130000|2022-05-18 04:28:50|9290.82|9170.82|9289.83|9169.83|9290.92|9170.92|9289.83|9169.83|10
1652848140000|2022-05-18 04:29:00|9289.84|9169.84|9288.43|9168.43|9289.84|9169.84|9288.43|9168.43|10
1652848150000|2022-05-18 04:29:10|9288.29|9168.29|9286.09|9166.09|9288.29|9168.29|9286.09|9166.09|10
1652848160000|2022-05-18 04:29:20|9285.79|9165.79|9286.86|9166.86|9286.86|9166.86|9285.79|9165.79|10
1652848170000|2022-05-18 04:29:30|9286.6|9166.6|9286|9166|9286.82|9166.82|9286|9166|10
1652848180000|2022-05-18 04:29:40|9285.97|9165.97|9286.58|9166.58|9286.75|9166.75|9285.76|9165.76|10
1652848190000|2022-05-18 04:29:50|9286.6|9166.6|9287.06|9167.06|9287.14|9167.14|9286.59|9166.59|9
1652848200000|2022-05-18 04:30:00|9287.11|9167.11|9286.5|9166.5|9287.11|9167.11|9286.39|9166.39|10
1652848210000|2022-05-18 04:30:10|9286.41|9166.41|9283.99|9163.99|9286.65|9166.65|9283.99|9163.99|10
1652848220000|2022-05-18 04:30:20|9283.45|9163.45|9284.5|9164.5|9284.5|9164.5|9283.42|9163.42|8
1652848230000|2022-05-18 04:30:30|9284.99|9164.99|9285|9165|9285.5|9165.5|9284.81|9164.81|10
1652848240000|2022-05-18 04:30:40|9285.11|9165.11|9285.3|9165.3|9285.3|9165.3|9284.84|9164.84|10
1652848250000|2022-05-18 04:30:50|9285.47|9165.47|9285.35|9165.35|9285.47|9165.47|9285.01|9165.01|10
1652848260000|2022-05-18 04:31:00|9285.1|9165.1|9285.09|9165.09|9285.97|9165.97|9285.09|9165.09|10
1652848270000|2022-05-18 04:31:10|9285.18|9165.18|9285.31|9165.31|9285.55|9165.55|9284.75|9164.75|10
1652848280000|2022-05-18 04:31:20|9285.33|9165.33|9285.86|9165.86|9285.86|9165.86|9285.18|9165.18|10
1652848290000|2022-05-18 04:31:30|9285.69|9165.69|9285.28|9165.28|9286.42|9166.42|9285.28|9165.28|10
1652848300000|2022-05-18 04:31:40|9285.21|9165.21|9284.61|9164.61|9285.31|9165.31|9284.59|9164.59|10
1652848310000|2022-05-18 04:31:50|9284.57|9164.57|9284.39|9164.39|9284.72|9164.72|9284.32|9164.32|10
1652848320000|2022-05-18 04:32:00|9284.58|9164.58|9283.93|9163.93|9284.58|9164.58|9283.93|9163.93|9
1652848330000|2022-05-18 04:32:10|9283.76|9163.76|9282.38|9162.38|9283.76|9163.76|9282.38|9162.38|10
1652848340000|2022-05-18 04:32:20|9282.44|9162.44|9281.96|9161.96|9282.44|9162.44|9281.96|9161.96|10
1652848350000|2022-05-18 04:32:30|9282.16|9162.16|9280.08|9160.08|9282.16|9162.16|9280.08|9160.08|9
1652848360000|2022-05-18 04:32:40|9279.59|9159.59|9278.53|9158.53|9279.59|9159.59|9278.53|9158.53|6
1652848370000|2022-05-18 04:32:50|9278.56|9158.56|9278.64|9158.64|9278.64|9158.64|9278.31|9158.31|9
1652848380000|2022-05-18 04:33:00|9278.43|9158.43|9277.58|9157.58|9278.57|9158.57|9277.58|9157.58|10
1652848390000|2022-05-18 04:33:10|9277.42|9157.42|9274.94|9154.94|9277.49|9157.49|9274.94|9154.94|10
1652848400000|2022-05-18 04:33:20|9274.93|9154.93|9273.42|9153.42|9274.93|9154.93|9273.42|9153.42|10
1652848410000|2022-05-18 04:33:30|9273.28|9153.28|9272.99|9152.99|9273.28|9153.28|9272.73|9152.73|10
1652848420000|2022-05-18 04:33:40|9273.06|9153.06|9272.74|9152.74|9273.07|9153.07|9272.74|9152.74|7
1652848430000|2022-05-18 04:33:50|9272.45|9152.45|9271.86|9151.86|9272.61|9152.61|9271.71|9151.71|6
1652848440000|2022-05-18 04:34:00|9271.84|9151.84|9268.25|9148.25|9271.84|9151.84|9268.25|9148.25|9
1652848450000|2022-05-18 04:34:10|9268.06|9148.06|9267.37|9147.37|9268.06|9148.06|9267.31|9147.31|9
1652848460000|2022-05-18 04:34:20|9267.35|9147.35|9267.13|9147.13|9267.6|9147.6|9267.01|9147.01|8
1652848470000|2022-05-18 04:34:30|9267.69|9147.69|9268.55|9148.55|9268.66|9148.66|9267.69|9147.69|9
1652848480000|2022-05-18 04:34:40|9268.91|9148.91|9269.82|9149.82|9269.82|9149.82|9268.91|9148.91|10
1652848490000|2022-05-18 04:34:50|9270.02|9150.02|9269.97|9149.97|9270.36|9150.36|9269.56|9149.56|10
1652848500000|2022-05-18 04:35:00|9270.01|9150.01|9269.29|9149.29|9270.01|9150.01|9269.29|9149.29|10
1652848510000|2022-05-18 04:35:10|9269.17|9149.17|9268.31|9148.31|9269.34|9149.34|9268.24|9148.24|10
1652848520000|2022-05-18 04:35:20|9268.21|9148.21|9267.91|9147.91|9268.21|9148.21|9267.88|9147.88|8
1652848530000|2022-05-18 04:35:30|9267.92|9147.92|9269.13|9149.13|9269.13|9149.13|9267.92|9147.92|10
1652848540000|2022-05-18 04:35:40|9269.21|9149.21|9269.61|9149.61|9269.89|9149.89|9269.19|9149.19|10
1652848550000|2022-05-18 04:35:50|9269.66|9149.66|9268.87|9148.87|9269.66|9149.66|9268.87|9148.87|9
1652848560000|2022-05-18 04:36:00|9268.83|9148.83|9269.13|9149.13|9269.13|9149.13|9268.31|9148.31|10
1652848570000|2022-05-18 04:36:10|9268.52|9148.52|9267.12|9147.12|9268.52|9148.52|9267.12|9147.12|10
1652848580000|2022-05-18 04:36:20|9267.03|9147.03|9266.88|9146.88|9267.06|9147.06|9266.72|9146.72|8
1652848590000|2022-05-18 04:36:30|9266.32|9146.32|9266.23|9146.23|9266.44|9146.44|9266.23|9146.23|8
1652848600000|2022-05-18 04:36:40|9266.32|9146.32|9266.38|9146.38|9266.38|9146.38|9265.84|9145.84|7
1652848610000|2022-05-18 04:36:50|9266.47|9146.47|9266.7|9146.7|9267.34|9147.34|9266.47|9146.47|9
1652848620000|2022-05-18 04:37:00|9267.65|9147.65|9272.27|9152.27|9272.27|9152.27|9267.65|9147.65|10
1652848630000|2022-05-18 04:37:10|9271.92|9151.92|9272.73|9152.73|9273.06|9153.06|9271.92|9151.92|10
1652848640000|2022-05-18 04:37:20|9272.71|9152.71|9273.75|9153.75|9273.75|9153.75|9272.71|9152.71|10
1652848650000|2022-05-18 04:37:30|9273.73|9153.73|9278.36|9158.36|9278.36|9158.36|9273.73|9153.73|10
1652848660000|2022-05-18 04:37:40|9278.66|9158.66|9279.11|9159.11|9279.11|9159.11|9278.66|9158.66|9
1652848670000|2022-05-18 04:37:50|9280.11|9160.11|9282.11|9162.11|9282.11|9162.11|9280.11|9160.11|9
1652848680000|2022-05-18 04:38:00|9282.14|9162.14|9282.79|9162.79|9282.79|9162.79|9281.48|9161.48|10
1652848690000|2022-05-18 04:38:10|9282.48|9162.48|9280.97|9160.97|9282.9|9162.9|9280.55|9160.55|10
1652848700000|2022-05-18 04:38:20|9280.68|9160.68|9279.12|9159.12|9280.68|9160.68|9279|9159|10
1652848710000|2022-05-18 04:38:30|9278.85|9158.85|9276.24|9156.24|9278.89|9158.89|9276.24|9156.24|10
1652848720000|2022-05-18 04:38:40|9275.98|9155.98|9274.88|9154.88|9275.98|9155.98|9274.88|9154.88|10
1652848730000|2022-05-18 04:38:50|9274.78|9154.78|9274.79|9154.79|9274.79|9154.79|9274.06|9154.06|8
1652848740000|2022-05-18 04:39:00|9275.27|9155.27|9276.2|9156.2|9276.32|9156.32|9275.27|9155.27|8
1652848750000|2022-05-18 04:39:10|9276.08|9156.08|9275.85|9155.85|9276.66|9156.66|9275.85|9155.85|10
1652848760000|2022-05-18 04:39:20|9275.46|9155.46|9275.18|9155.18|9275.64|9155.64|9275.18|9155.18|10
1652848770000|2022-05-18 04:39:30|9275.15|9155.15|9274.8|9154.8|9275.15|9155.15|9274.76|9154.76|10
1652848780000|2022-05-18 04:39:40|9274.9|9154.9|9274.74|9154.74|9274.93|9154.93|9274.74|9154.74|9
1652848790000|2022-05-18 04:39:50|9274.63|9154.63|9273.85|9153.85|9274.63|9154.63|9273.85|9153.85|9
1652848800000|2022-05-18 04:40:00|9273.89|9153.89|9274.88|9154.88|9274.88|9154.88|9273.71|9153.71|10
1652848810000|2022-05-18 04:40:10|9274.79|9154.79|9275.69|9155.69|9275.69|9155.69|9274.79|9154.79|10
1652848820000|2022-05-18 04:40:20|9275.73|9155.73|9275.33|9155.33|9275.82|9155.82|9275.28|9155.28|9
1652848830000|2022-05-18 04:40:30|9275.21|9155.21|9275.3|9155.3|9275.59|9155.59|9275.21|9155.21|8
1652848840000|2022-05-18 04:40:40|9275.49|9155.49|9275.68|9155.68|9275.68|9155.68|9275.45|9155.45|8
1652848850000|2022-05-18 04:40:50|9275.69|9155.69|9274.97|9154.97|9275.69|9155.69|9274.92|9154.92|10
1652848860000|2022-05-18 04:41:00|9275.38|9155.38|9276.27|9156.27|9276.59|9156.59|9275.35|9155.35|9
1652848870000|2022-05-18 04:41:10|9276.24|9156.24|9275.69|9155.69|9276.24|9156.24|9275.67|9155.67|8
1652848880000|2022-05-18 04:41:20|9275.57|9155.57|9275|9155|9275.82|9155.82|9274.89|9154.89|10
1652848890000|2022-05-18 04:41:30|9275.18|9155.18|9274.99|9154.99|9275.18|9155.18|9274.93|9154.93|10
1652848900000|2022-05-18 04:41:40|9274.92|9154.92|9275.35|9155.35|9275.37|9155.37|9274.92|9154.92|5
1652848910000|2022-05-18 04:41:50|9275.41|9155.41|9275.96|9155.96|9276.02|9156.02|9275.41|9155.41|7
1652848920000|2022-05-18 04:42:00|9275.92|9155.92|9275.99|9155.99|9276.39|9156.39|9275.79|9155.79|8
1652848930000|2022-05-18 04:42:10|9275.95|9155.95|9276.56|9156.56|9276.73|9156.73|9275.95|9155.95|10
1652848940000|2022-05-18 04:42:20|9276.52|9156.52|9276.24|9156.24|9276.53|9156.53|9275.92|9155.92|10
1652848950000|2022-05-18 04:42:30|9276.17|9156.17|9275.32|9155.32|9276.17|9156.17|9275.16|9155.16|9
1652848960000|2022-05-18 04:42:40|9275.46|9155.46|9276.95|9156.95|9276.95|9156.95|9275.46|9155.46|8
1652848970000|2022-05-18 04:42:50|9277|9157|9277.02|9157.02|9277.49|9157.49|9277|9157|9
1652848980000|2022-05-18 04:43:00|9276.86|9156.86|9276.45|9156.45|9276.86|9156.86|9276.29|9156.29|10
1652848990000|2022-05-18 04:43:10|9276.23|9156.23|9275.28|9155.28|9276.23|9156.23|9275.28|9155.28|9
1652849000000|2022-05-18 04:43:20|9275.19|9155.19|9274.52|9154.52|9275.31|9155.31|9274.52|9154.52|7
1652849010000|2022-05-18 04:43:30|9274.46|9154.46|9273.91|9153.91|9274.46|9154.46|9273.91|9153.91|8
1652849020000|2022-05-18 04:43:40|9273.89|9153.89|9274.46|9154.46|9274.46|9154.46|9273.86|9153.86|9
1652849030000|2022-05-18 04:43:50|9274.4|9154.4|9273.97|9153.97|9274.4|9154.4|9273.97|9153.97|9
1652849040000|2022-05-18 04:44:00|9273.58|9153.58|9274.27|9154.27|9274.32|9154.32|9273.56|9153.56|10
1652849050000|2022-05-18 04:44:10|9274.2|9154.2|9273.79|9153.79|9274.43|9154.43|9273.79|9153.79|9
1652849060000|2022-05-18 04:44:20|9273.71|9153.71|9273.49|9153.49|9273.71|9153.71|9273.41|9153.41|10
1652849070000|2022-05-18 04:44:30|9273.47|9153.47|9272.26|9152.26|9273.47|9153.47|9272.26|9152.26|10
1652849080000|2022-05-18 04:44:40|9272.38|9152.38|9272.91|9152.91|9272.91|9152.91|9272.38|9152.38|9
1652849090000|2022-05-18 04:44:50|9272.86|9152.86|9273.42|9153.42|9273.42|9153.42|9272.86|9152.86|9
1652849100000|2022-05-18 04:45:00|9273.41|9153.41|9274.12|9154.12|9274.12|9154.12|9273.41|9153.41|8
1652849110000|2022-05-18 04:45:10|9274.35|9154.35|9275.28|9155.28|9275.32|9155.32|9274.35|9154.35|10
1652849120000|2022-05-18 04:45:20|9275.41|9155.41|9276.3|9156.3|9276.3|9156.3|9275.39|9155.39|9
1652849130000|2022-05-18 04:45:30|9276.42|9156.42|9277.21|9157.21|9277.42|9157.42|9276.42|9156.42|9
1652849140000|2022-05-18 04:45:40|9277.1|9157.1|9276.82|9156.82|9277.1|9157.1|9276.82|9156.82|9
1652849150000|2022-05-18 04:45:50|9276.25|9156.25|9275.67|9155.67|9276.3|9156.3|9275.67|9155.67|9
1652849160000|2022-05-18 04:46:00|9275.72|9155.72|9274.93|9154.93|9275.72|9155.72|9274.93|9154.93|7
1652849170000|2022-05-18 04:46:10|9275.09|9155.09|9274.75|9154.75|9275.09|9155.09|9274.75|9154.75|8
1652849180000|2022-05-18 04:46:20|9274.16|9154.16|9273.16|9153.16|9274.19|9154.19|9273.16|9153.16|10
1652849190000|2022-05-18 04:46:30|9272.77|9152.77|9270.66|9150.66|9272.77|9152.77|9270.66|9150.66|9
1652849200000|2022-05-18 04:46:40|9270.64|9150.64|9267.97|9147.97|9270.64|9150.64|9267.97|9147.97|10
1652849210000|2022-05-18 04:46:50|9267.86|9147.86|9262.16|9142.16|9267.86|9147.86|9262.16|9142.16|10
1652849220000|2022-05-18 04:47:00|9261.92|9141.92|9262.3|9142.3|9262.31|9142.31|9261.27|9141.27|10
1652849230000|2022-05-18 04:47:10|9262.52|9142.52|9262.82|9142.82|9263.35|9143.35|9262.47|9142.47|10
1652849240000|2022-05-18 04:47:20|9262.71|9142.71|9263.29|9143.29|9263.37|9143.37|9262.71|9142.71|8
1652849250000|2022-05-18 04:47:30|9263.48|9143.48|9265.46|9145.46|9265.46|9145.46|9263.46|9143.46|10
1652849260000|2022-05-18 04:47:40|9265.77|9145.77|9267.54|9147.54|9267.54|9147.54|9265.77|9145.77|10
1652849270000|2022-05-18 04:47:50|9267.78|9147.78|9267.99|9147.99|9268.04|9148.04|9267.59|9147.59|10
1652849280000|2022-05-18 04:48:00|9268.14|9148.14|9269.14|9149.14|9269.14|9149.14|9268.14|9148.14|10
1652849290000|2022-05-18 04:48:10|9268.9|9148.9|9267.91|9147.91|9268.95|9148.95|9267.91|9147.91|8
1652849300000|2022-05-18 04:48:20|9267.92|9147.92|9266.96|9146.96|9267.92|9147.92|9266.88|9146.88|7
1652849310000|2022-05-18 04:48:30|9266.86|9146.86|9266.67|9146.67|9267.28|9147.28|9266.64|9146.64|8
1652849320000|2022-05-18 04:48:40|9266.53|9146.53|9267.38|9147.38|9267.38|9147.38|9266.35|9146.35|10
1652849330000|2022-05-18 04:48:50|9267.48|9147.48|9268.38|9148.38|9268.5|9148.5|9267.48|9147.48|9
1652849340000|2022-05-18 04:49:00|9268.42|9148.42|9270.2|9150.2|9270.2|9150.2|9268.42|9148.42|9
1652849350000|2022-05-18 04:49:10|9270.27|9150.27|9271.01|9151.01|9271.01|9151.01|9270.27|9150.27|10
1652849360000|2022-05-18 04:49:20|9271.07|9151.07|9270.37|9150.37|9271.1|9151.1|9270.37|9150.37|9
1652849370000|2022-05-18 04:49:30|9269.87|9149.87|9271.12|9151.12|9271.12|9151.12|9269.87|9149.87|10
1652849380000|2022-05-18 04:49:40|9271.22|9151.22|9273.08|9153.08|9273.2|9153.2|9271.22|9151.22|10
1652849390000|2022-05-18 04:49:50|9273.04|9153.04|9274.28|9154.28|9274.29|9154.29|9273.04|9153.04|9
1652849400000|2022-05-18 04:50:00|9274.26|9154.26|9275.37|9155.37|9275.58|9155.58|9274.26|9154.26|9
1652849410000|2022-05-18 04:50:10|9275.33|9155.33|9275.05|9155.05|9275.33|9155.33|9274.98|9154.98|10
1652849420000|2022-05-18 04:50:20|9274.91|9154.91|9274.35|9154.35|9274.91|9154.91|9274.28|9154.28|10
1652849430000|2022-05-18 04:50:30|9273.92|9153.92|9276.9|9156.9|9276.9|9156.9|9273.89|9153.89|9
1652849440000|2022-05-18 04:50:40|9277.19|9157.19|9276.95|9156.95|9277.35|9157.35|9276.82|9156.82|9
1652849450000|2022-05-18 04:50:50|9276.54|9156.54|9275.38|9155.38|9276.54|9156.54|9275.38|9155.38|10
1652849460000|2022-05-18 04:51:00|9275.48|9155.48|9275.88|9155.88|9275.88|9155.88|9275.48|9155.48|6
1652849470000|2022-05-18 04:51:10|9276.1|9156.1|9276.6|9156.6|9276.6|9156.6|9276.1|9156.1|10
1652849480000|2022-05-18 04:51:20|9276.62|9156.62|9277.22|9157.22|9277.37|9157.37|9276.62|9156.62|9
1652849490000|2022-05-18 04:51:30|9276.74|9156.74|9276.41|9156.41|9276.93|9156.93|9276.39|9156.39|9
1652849500000|2022-05-18 04:51:40|9276.31|9156.31|9276.17|9156.17|9276.31|9156.31|9276.16|9156.16|8
1652849510000|2022-05-18 04:51:50|9276.12|9156.12|9275.69|9155.69|9276.62|9156.62|9275.69|9155.69|9
1652849520000|2022-05-18 04:52:00|9275.76|9155.76|9275.32|9155.32|9275.84|9155.84|9275.11|9155.11|10
1652849530000|2022-05-18 04:52:10|9275.01|9155.01|9271.95|9151.95|9275.01|9155.01|9271.95|9151.95|10
1652849540000|2022-05-18 04:52:20|9271.17|9151.17|9268.63|9148.63|9271.17|9151.17|9268.63|9148.63|10
1652849550000|2022-05-18 04:52:30|9268.59|9148.59|9268.95|9148.95|9268.95|9148.95|9267.56|9147.56|10
1652849560000|2022-05-18 04:52:40|9269.42|9149.42|9270.36|9150.36|9270.43|9150.43|9269.4|9149.4|9
1652849570000|2022-05-18 04:52:50|9270.31|9150.31|9271.77|9151.77|9271.77|9151.77|9270.31|9150.31|10
1652849580000|2022-05-18 04:53:00|9272.16|9152.16|9273.06|9153.06|9273.12|9153.12|9272.1|9152.1|10
1652849590000|2022-05-18 04:53:10|9273.05|9153.05|9273.55|9153.55|9273.75|9153.75|9273.05|9153.05|9
1652849600000|2022-05-18 04:53:20|9273.76|9153.76|9273.29|9153.29|9273.77|9153.77|9273.29|9153.29|9
1652849610000|2022-05-18 04:53:30|9273.74|9153.74|9272.65|9152.65|9273.74|9153.74|9272.65|9152.65|10
1652849620000|2022-05-18 04:53:40|9272.52|9152.52|9272.25|9152.25|9272.52|9152.52|9271.8|9151.8|8
1652849630000|2022-05-18 04:53:50|9272.06|9152.06|9271.67|9151.67|9272.12|9152.12|9271.57|9151.57|9
1652849640000|2022-05-18 04:54:00|9271.9|9151.9|9272.78|9152.78|9272.79|9152.79|9271.88|9151.88|9
1652849650000|2022-05-18 04:54:10|9272.76|9152.76|9272.37|9152.37|9272.94|9152.94|9272.26|9152.26|8
1652849660000|2022-05-18 04:54:20|9272.4|9152.4|9271.22|9151.22|9272.4|9152.4|9271.22|9151.22|10
1652849670000|2022-05-18 04:54:30|9271.2|9151.2|9271.3|9151.3|9271.48|9151.48|9271.19|9151.19|8
1652849680000|2022-05-18 04:54:40|9271.28|9151.28|9270.3|9150.3|9271.28|9151.28|9270.3|9150.3|10
1652849690000|2022-05-18 04:54:50|9270.35|9150.35|9268.72|9148.72|9270.35|9150.35|9268.72|9148.72|10
1652849700000|2022-05-18 04:55:00|9268.64|9148.64|9267.76|9147.76|9268.75|9148.75|9267.76|9147.76|10
1652849710000|2022-05-18 04:55:10|9267.8|9147.8|9265.54|9145.54|9267.8|9147.8|9265.54|9145.54|9
1652849720000|2022-05-18 04:55:20|9265.06|9145.06|9263.08|9143.08|9265.06|9145.06|9263.03|9143.03|9
1652849730000|2022-05-18 04:55:30|9262.79|9142.79|9259.4|9139.4|9262.79|9142.79|9259.4|9139.4|10
1652849740000|2022-05-18 04:55:40|9259.36|9139.36|9257.73|9137.73|9259.36|9139.36|9257.73|9137.73|9
1652849750000|2022-05-18 04:55:50|9257.95|9137.95|9258.67|9138.67|9258.67|9138.67|9257.69|9137.69|10
1652849760000|2022-05-18 04:56:00|9258.19|9138.19|9260.29|9140.29|9260.29|9140.29|9258.19|9138.19|10
1652849770000|2022-05-18 04:56:10|9260.22|9140.22|9260.36|9140.36|9260.43|9140.43|9260.07|9140.07|10
1652849780000|2022-05-18 04:56:20|9260.62|9140.62|9261.08|9141.08|9261.13|9141.13|9260.62|9140.62|10
1652849790000|2022-05-18 04:56:30|9261.1|9141.1|9261.97|9141.97|9262.09|9142.09|9261.1|9141.1|10
1652849800000|2022-05-18 04:56:40|9262.02|9142.02|9263.66|9143.66|9263.66|9143.66|9262.02|9142.02|10
1652849810000|2022-05-18 04:56:50|9264.15|9144.15|9265.2|9145.2|9265.45|9145.45|9264.15|9144.15|9
1652849820000|2022-05-18 04:57:00|9265.67|9145.67|9265.56|9145.56|9266.63|9146.63|9265.56|9145.56|10
1652849830000|2022-05-18 04:57:10|9265.89|9145.89|9265.87|9145.87|9266.3|9146.3|9265.59|9145.59|9
1652849840000|2022-05-18 04:57:20|9265.93|9145.93|9264.74|9144.74|9265.93|9145.93|9264.74|9144.74|9
1652849850000|2022-05-18 04:57:30|9264.52|9144.52|9262.09|9142.09|9264.52|9144.52|9262.09|9142.09|9
1652849860000|2022-05-18 04:57:40|9262.27|9142.27|9261.68|9141.68|9262.28|9142.28|9261.38|9141.38|10
1652849870000|2022-05-18 04:57:50|9261.33|9141.33|9261.1|9141.1|9261.42|9141.42|9261.1|9141.1|8
1652849880000|2022-05-18 04:58:00|9261.16|9141.16|9260.58|9140.58|9261.16|9141.16|9260.58|9140.58|9
1652849890000|2022-05-18 04:58:10|9260.08|9140.08|9257.41|9137.41|9260.08|9140.08|9257.27|9137.27|10
1652849900000|2022-05-18 04:58:20|9256.71|9136.71|9255.39|9135.39|9256.71|9136.71|9255.39|9135.39|10
1652849910000|2022-05-18 04:58:30|9255.36|9135.36|9251.13|9131.13|9255.36|9135.36|9251.13|9131.13|10
1652849920000|2022-05-18 04:58:40|9250.99|9130.99|9248.04|9128.04|9250.99|9130.99|9248.04|9128.04|9
1652849930000|2022-05-18 04:58:50|9247.78|9127.78|9246.68|9126.68|9247.78|9127.78|9246.68|9126.68|10
1652849940000|2022-05-18 04:59:00|9247|9127|9247.37|9127.37|9247.37|9127.37|9246.32|9126.32|10
1652849950000|2022-05-18 04:59:10|9247.55|9127.55|9248.9|9128.9|9248.9|9128.9|9247.43|9127.43|8
1652849960000|2022-05-18 04:59:20|9249.04|9129.04|9248.52|9128.52|9249.27|9129.27|9248.52|9128.52|10
1652849970000|2022-05-18 04:59:30|9248.69|9128.69|9250.05|9130.05|9250.05|9130.05|9248.36|9128.36|10
1652849980000|2022-05-18 04:59:40|9250.07|9130.07|9253.14|9133.14|9253.17|9133.17|9249.86|9129.86|10
1652849990000|2022-05-18 04:59:50|9253.06|9133.06|9253.69|9133.69|9253.89|9133.89|9253.05|9133.05|10
1652850000000|2022-05-18 05:00:00|9253.77|9133.77|9252.5|9132.5|9254.05|9134.05|9252.5|9132.5|10
1652850010000|2022-05-18 05:00:10|9252.07|9132.07|9249.42|9129.42|9252.22|9132.22|9249.42|9129.42|10
1652850020000|2022-05-18 05:00:20|9249.69|9129.69|9248.71|9128.71|9249.82|9129.82|9248.71|9128.71|10
1652850030000|2022-05-18 05:00:30|9248.18|9128.18|9246.89|9126.89|9248.18|9128.18|9246.76|9126.76|10
1652850040000|2022-05-18 05:00:40|9246.76|9126.76|9246.12|9126.12|9246.76|9126.76|9246.12|9126.12|9
1652850050000|2022-05-18 05:00:50|9245.95|9125.95|9246.59|9126.59|9246.59|9126.59|9245.85|9125.85|9
1652850060000|2022-05-18 05:01:00|9246.71|9126.71|9246.6|9126.6|9247.03|9127.03|9246.53|9126.53|10
1652850070000|2022-05-18 05:01:10|9246.23|9126.23|9247.19|9127.19|9247.19|9127.19|9246.23|9126.23|9
1652850080000|2022-05-18 05:01:20|9246.9|9126.9|9247.46|9127.46|9247.46|9127.46|9246.81|9126.81|9
1652850090000|2022-05-18 05:01:30|9247.52|9127.52|9248.14|9128.14|9248.21|9128.21|9247.52|9127.52|8
1652850100000|2022-05-18 05:01:40|9248.22|9128.22|9248.15|9128.15|9248.76|9128.76|9248.13|9128.13|10
1652850110000|2022-05-18 05:01:50|9248.09|9128.09|9247.5|9127.5|9248.09|9128.09|9247.48|9127.48|9
1652850120000|2022-05-18 05:02:00|9247.48|9127.48|9248.85|9128.85|9248.94|9128.94|9247.16|9127.16|10
1652850130000|2022-05-18 05:02:10|9249.32|9129.32|9250.05|9130.05|9250.05|9130.05|9249.32|9129.32|10
1652850140000|2022-05-18 05:02:20|9250.24|9130.24|9251.77|9131.77|9251.77|9131.77|9250.24|9130.24|10
1652850150000|2022-05-18 05:02:30|9251.75|9131.75|9251.66|9131.66|9252.07|9132.07|9251.66|9131.66|9
1652850160000|2022-05-18 05:02:40|9251.47|9131.47|9252.06|9132.06|9252.06|9132.06|9251.03|9131.03|9
1652850170000|2022-05-18 05:02:50|9251.87|9131.87|9253.49|9133.49|9253.49|9133.49|9251.87|9131.87|10
1652850180000|2022-05-18 05:03:00|9253.34|9133.34|9254.86|9134.86|9254.86|9134.86|9253.34|9133.34|10
1652850190000|2022-05-18 05:03:10|9255.16|9135.16|9255.44|9135.44|9255.77|9135.77|9255.16|9135.16|10
1652850200000|2022-05-18 05:03:20|9255.34|9135.34|9254.47|9134.47|9255.34|9135.34|9254.16|9134.16|10
1652850210000|2022-05-18 05:03:30|9254.63|9134.63|9253.08|9133.08|9254.74|9134.74|9253.08|9133.08|9
1652850220000|2022-05-18 05:03:40|9252.86|9132.86|9252.72|9132.72|9252.93|9132.93|9252.18|9132.18|9
1652850230000|2022-05-18 05:03:50|9252.66|9132.66|9252.31|9132.31|9252.99|9132.99|9252.31|9132.31|10
1652850240000|2022-05-18 05:04:00|9252.34|9132.34|9251.88|9131.88|9252.56|9132.56|9251.88|9131.88|9
1652850250000|2022-05-18 05:04:10|9251.85|9131.85|9251.21|9131.21|9251.85|9131.85|9251.07|9131.07|10
1652850260000|2022-05-18 05:04:20|9251.03|9131.03|9249.12|9129.12|9251.03|9131.03|9249|9129|10
1652850270000|2022-05-18 05:04:30|9248.78|9128.78|9247.37|9127.37|9248.78|9128.78|9247.37|9127.37|10
1652850280000|2022-05-18 05:04:40|9247.67|9127.67|9246.33|9126.33|9247.67|9127.67|9246.22|9126.22|10
1652850290000|2022-05-18 05:04:50|9246.23|9126.23|9243.82|9123.82|9246.23|9126.23|9243.82|9123.82|10
1652850300000|2022-05-18 05:05:00|9243.91|9123.91|9240.06|9120.06|9243.91|9123.91|9240.06|9120.06|10
1652850310000|2022-05-18 05:05:10|9239.91|9119.91|9240.76|9120.76|9240.76|9120.76|9239.76|9119.76|10
1652850320000|2022-05-18 05:05:20|9241.34|9121.34|9243.05|9123.05|9243.05|9123.05|9241.34|9121.34|10
1652850330000|2022-05-18 05:05:30|9243.26|9123.26|9246.17|9126.17|9246.17|9126.17|9243.12|9123.12|10
1652850340000|2022-05-18 05:05:40|9246.51|9126.51|9249.98|9129.98|9249.98|9129.98|9246.51|9126.51|10
1652850350000|2022-05-18 05:05:50|9249.8|9129.8|9252.36|9132.36|9252.36|9132.36|9249.8|9129.8|10
1652850360000|2022-05-18 05:06:00|9252.44|9132.44|9253.39|9133.39|9253.39|9133.39|9252.14|9132.14|10
1652850370000|2022-05-18 05:06:10|9253.27|9133.27|9253.55|9133.55|9253.85|9133.85|9253.19|9133.19|9
1652850380000|2022-05-18 05:06:20|9253.62|9133.62|9256.18|9136.18|9256.18|9136.18|9253.46|9133.46|10
1652850390000|2022-05-18 05:06:30|9255.86|9135.86|9256.16|9136.16|9256.36|9136.36|9255.75|9135.75|10
1652850400000|2022-05-18 05:06:40|9256.33|9136.33|9258.53|9138.53|9258.53|9138.53|9256.17|9136.17|9
1652850410000|2022-05-18 05:06:50|9258.45|9138.45|9258.31|9138.31|9258.45|9138.45|9258.21|9138.21|8
1652850420000|2022-05-18 05:07:00|9258.34|9138.34|9258.9|9138.9|9259.2|9139.2|9258.2|9138.2|8
1652850430000|2022-05-18 05:07:10|9259.44|9139.44|9259.81|9139.81|9260.16|9140.16|9259.44|9139.44|10
1652850440000|2022-05-18 05:07:20|9260.1|9140.1|9259.7|9139.7|9260.39|9140.39|9259.7|9139.7|10
1652850450000|2022-05-18 05:07:30|9259.75|9139.75|9260.27|9140.27|9260.27|9140.27|9259.59|9139.59|10
1652850460000|2022-05-18 05:07:40|9260.44|9140.44|9261.06|9141.06|9261.08|9141.08|9260.36|9140.36|10
1652850470000|2022-05-18 05:07:50|9260.94|9140.94|9261.8|9141.8|9262.06|9142.06|9260.94|9140.94|10
1652850480000|2022-05-18 05:08:00|9262.41|9142.41|9264.58|9144.58|9264.58|9144.58|9262.32|9142.32|10
1652850490000|2022-05-18 05:08:10|9264.22|9144.22|9265.32|9145.32|9265.32|9145.32|9263.75|9143.75|10
1652850500000|2022-05-18 05:08:20|9265.78|9145.78|9267.73|9147.73|9267.75|9147.75|9264.59|9144.59|10
1652850510000|2022-05-18 05:08:30|9270.01|9150.01|9275.85|9155.85|9275.85|9155.85|9270.01|9150.01|10
1652850520000|2022-05-18 05:08:40|9275.09|9155.09|9278.26|9158.26|9278.26|9158.26|9275.09|9155.09|9
1652850530000|2022-05-18 05:08:50|9278.5|9158.5|9279.58|9159.58|9279.7|9159.7|9278.36|9158.36|10
1652850540000|2022-05-18 05:09:00|9279.47|9159.47|9280.29|9160.29|9281.02|9161.02|9279.47|9159.47|10
1652850550000|2022-05-18 05:09:10|9280.42|9160.42|9283.79|9163.79|9283.79|9163.79|9280.3|9160.3|10
1652850560000|2022-05-18 05:09:20|9282.96|9162.96|9285.21|9165.21|9285.21|9165.21|9282.23|9162.23|10
1652850570000|2022-05-18 05:09:30|9285|9165|9287.26|9167.26|9287.27|9167.27|9285|9165|10
1652850580000|2022-05-18 05:09:40|9287.55|9167.55|9288.38|9168.38|9288.38|9168.38|9286.6|9166.6|9
1652850590000|2022-05-18 05:09:50|9288.53|9168.53|9288.9|9168.9|9289.1|9169.1|9287.78|9167.78|10
1652850600000|2022-05-18 05:10:00|9288.66|9168.66|9292.66|9172.66|9292.66|9172.66|9288.63|9168.63|10
1652850610000|2022-05-18 05:10:10|9292.89|9172.89|9292.98|9172.98|9293.19|9173.19|9292.44|9172.44|10
1652850620000|2022-05-18 05:10:20|9292.83|9172.83|9293.46|9173.46|9293.46|9173.46|9292.56|9172.56|10
1652850630000|2022-05-18 05:10:30|9293.01|9173.01|9291.31|9171.31|9293.17|9173.17|9291.31|9171.31|10
1652850640000|2022-05-18 05:10:40|9290.76|9170.76|9290|9170|9291.02|9171.02|9290|9170|9
1652850650000|2022-05-18 05:10:50|9291.07|9171.07|9294.89|9174.89|9295.32|9175.32|9291.05|9171.05|10
1652850660000|2022-05-18 05:11:00|9295.26|9175.26|9294.1|9174.1|9295.75|9175.75|9294.1|9174.1|10
1652850670000|2022-05-18 05:11:10|9295.12|9175.12|9296.49|9176.49|9296.49|9176.49|9293.77|9173.77|10
1652850680000|2022-05-18 05:11:20|9295.74|9175.74|9296.92|9176.92|9297.07|9177.07|9295.74|9175.74|10
1652850690000|2022-05-18 05:11:30|9296.9|9176.9|9297.15|9177.15|9297.55|9177.55|9296.66|9176.66|10
1652850700000|2022-05-18 05:11:40|9297.29|9177.29|9295.98|9175.98|9297.97|9177.97|9295.94|9175.94|10
1652850710000|2022-05-18 05:11:50|9296.71|9176.71|9294.34|9174.34|9296.72|9176.72|9293.98|9173.98|10
1652850720000|2022-05-18 05:12:00|9294.14|9174.14|9292.77|9172.77|9294.14|9174.14|9292.65|9172.65|10
1652850730000|2022-05-18 05:12:10|9291.88|9171.88|9290.93|9170.93|9292.53|9172.53|9290.74|9170.74|10
1652850740000|2022-05-18 05:12:20|9290.87|9170.87|9291.09|9171.09|9291.95|9171.95|9290.82|9170.82|9
1652850750000|2022-05-18 05:12:30|9290.46|9170.46|9290.36|9170.36|9291.01|9171.01|9289.88|9169.88|10
1652850760000|2022-05-18 05:12:40|9289.73|9169.73|9291.03|9171.03|9291.03|9171.03|9289.73|9169.73|10
1652850770000|2022-05-18 05:12:50|9290.48|9170.48|9291.03|9171.03|9291.09|9171.09|9290.48|9170.48|9
1652850780000|2022-05-18 05:13:00|9291.47|9171.47|9291.05|9171.05|9291.47|9171.47|9291.03|9171.03|9
1652850790000|2022-05-18 05:13:10|9290.91|9170.91|9289.15|9169.15|9290.91|9170.91|9289.15|9169.15|9
1652850800000|2022-05-18 05:13:20|9289|9169|9287.13|9167.13|9289.48|9169.48|9287.13|9167.13|10
1652850810000|2022-05-18 05:13:30|9287.19|9167.19|9286.42|9166.42|9287.19|9167.19|9286.36|9166.36|8
1652850820000|2022-05-18 05:13:40|9286.39|9166.39|9286.84|9166.84|9286.95|9166.95|9286.38|9166.38|8
1652850830000|2022-05-18 05:13:50|9286.95|9166.95|9288.56|9168.56|9288.8|9168.8|9286.81|9166.81|10
1652850840000|2022-05-18 05:14:00|9288.82|9168.82|9290.54|9170.54|9290.54|9170.54|9288.82|9168.82|10
1652850850000|2022-05-18 05:14:10|9290.03|9170.03|9290.28|9170.28|9290.68|9170.68|9289.86|9169.86|10
1652850860000|2022-05-18 05:14:20|9289.93|9169.93|9287.93|9167.93|9290.09|9170.09|9287.93|9167.93|10
1652850870000|2022-05-18 05:14:30|9287.87|9167.87|9287.83|9167.83|9287.98|9167.98|9287.46|9167.46|9
1652850880000|2022-05-18 05:14:40|9287.93|9167.93|9288.21|9168.21|9288.33|9168.33|9287.93|9167.93|9
1652850890000|2022-05-18 05:14:50|9288.31|9168.31|9287.66|9167.66|9288.31|9168.31|9287.66|9167.66|10
1652850900000|2022-05-18 05:15:00|9287.6|9167.6|9288.06|9168.06|9288.3|9168.3|9287.57|9167.57|10
1652850910000|2022-05-18 05:15:10|9288.08|9168.08|9288.68|9168.68|9288.94|9168.94|9288.08|9168.08|10
1652850920000|2022-05-18 05:15:20|9288.81|9168.81|9290.76|9170.76|9290.76|9170.76|9288.81|9168.81|10
1652850930000|2022-05-18 05:15:30|9290.4|9170.4|9291.06|9171.06|9291.06|9171.06|9290.4|9170.4|9
1652850940000|2022-05-18 05:15:40|9291.12|9171.12|9292.33|9172.33|9292.35|9172.35|9291.12|9171.12|10
1652850950000|2022-05-18 05:15:50|9292.23|9172.23|9294.7|9174.7|9294.74|9174.74|9292.23|9172.23|10
1652850960000|2022-05-18 05:16:00|9294.63|9174.63|9297.86|9177.86|9297.86|9177.86|9294.63|9174.63|10
1652850970000|2022-05-18 05:16:10|9298.26|9178.26|9298.57|9178.57|9298.74|9178.74|9298.15|9178.15|10
1652850980000|2022-05-18 05:16:20|9298.74|9178.74|9299.67|9179.67|9299.92|9179.92|9298.71|9178.71|10
1652850990000|2022-05-18 05:16:30|9299.37|9179.37|9298.58|9178.58|9299.71|9179.71|9298.58|9178.58|10
1652851000000|2022-05-18 05:16:40|9298.56|9178.56|9297.7|9177.7|9298.56|9178.56|9297.7|9177.7|10
1652851010000|2022-05-18 05:16:50|9297.84|9177.84|9297.48|9177.48|9297.91|9177.91|9297.37|9177.37|9
1652851020000|2022-05-18 05:17:00|9297.53|9177.53|9298.03|9178.03|9298.03|9178.03|9297.39|9177.39|9
1652851030000|2022-05-18 05:17:10|9297.97|9177.97|9298.35|9178.35|9298.42|9178.42|9297.97|9177.97|10
1652851040000|2022-05-18 05:17:20|9298.21|9178.21|9299.2|9179.2|9299.35|9179.35|9298.21|9178.21|10
1652851050000|2022-05-18 05:17:30|9299.16|9179.16|9299.5|9179.5|9299.61|9179.61|9299.08|9179.08|10
1652851060000|2022-05-18 05:17:40|9299.56|9179.56|9299.37|9179.37|9299.72|9179.72|9299.23|9179.23|10
1652851070000|2022-05-18 05:17:50|9299.52|9179.52|9300.39|9180.39|9300.42|9180.42|9299.52|9179.52|10
1652851080000|2022-05-18 05:18:00|9300.43|9180.43|9299.98|9179.98|9300.51|9180.51|9299.98|9179.98|9
1652851090000|2022-05-18 05:18:10|9300.17|9180.17|9301.73|9181.73|9301.73|9181.73|9300.17|9180.17|10
1652851100000|2022-05-18 05:18:20|9302.54|9182.54|9305.41|9185.41|9305.41|9185.41|9302.54|9182.54|9
1652851110000|2022-05-18 05:18:30|9305.56|9185.56|9308.12|9188.12|9308.12|9188.12|9305.56|9185.56|10
1652851120000|2022-05-18 05:18:40|9309.2|9189.2|9308.78|9188.78|9309.51|9189.51|9308.78|9188.78|9
1652851130000|2022-05-18 05:18:50|9308.74|9188.74|9310.28|9190.28|9310.33|9190.33|9308.66|9188.66|10
1652851140000|2022-05-18 05:19:00|9310.32|9190.32|9311.36|9191.36|9311.36|9191.36|9310.32|9190.32|9
1652851150000|2022-05-18 05:19:10|9310.85|9190.85|9311.79|9191.79|9311.79|9191.79|9310.74|9190.74|10
1652851160000|2022-05-18 05:19:20|9311.86|9191.86|9312.52|9192.52|9312.52|9192.52|9311.73|9191.73|10
1652851170000|2022-05-18 05:19:30|9312.39|9192.39|9313.16|9193.16|9313.16|9193.16|9312.11|9192.11|10
1652851180000|2022-05-18 05:19:40|9313.11|9193.11|9310.82|9190.82|9313.11|9193.11|9310.8|9190.8|10
1652851190000|2022-05-18 05:19:50|9311.03|9191.03|9308.98|9188.98|9311.03|9191.03|9308.98|9188.98|9
1652851200000|2022-05-18 05:20:00|9309.02|9189.02|9308.18|9188.18|9309.02|9189.02|9308.18|9188.18|9
1652851210000|2022-05-18 05:20:10|9309.02|9189.02|9308.49|9188.49|9309.02|9189.02|9308.29|9188.29|9
1652851220000|2022-05-18 05:20:20|9308.04|9188.04|9309.65|9189.65|9309.69|9189.69|9308.04|9188.04|9
1652851230000|2022-05-18 05:20:30|9310.18|9190.18|9309.86|9189.86|9310.18|9190.18|9309.77|9189.77|9
1652851240000|2022-05-18 05:20:40|9310.14|9190.14|9311.17|9191.17|9311.23|9191.23|9309.93|9189.93|9
1652851250000|2022-05-18 05:20:50|9311.16|9191.16|9311.8|9191.8|9311.8|9191.8|9311.16|9191.16|10
1652851260000|2022-05-18 05:21:00|9311.95|9191.95|9312.49|9192.49|9312.49|9192.49|9311.76|9191.76|10
1652851270000|2022-05-18 05:21:10|9312.03|9192.03|9311.99|9191.99|9312.19|9192.19|9311.89|9191.89|10
1652851280000|2022-05-18 05:21:20|9312.06|9192.06|9312.4|9192.4|9312.47|9192.47|9312.06|9192.06|10
1652851290000|2022-05-18 05:21:30|9312.25|9192.25|9312.34|9192.34|9312.48|9192.48|9312.12|9192.12|10
1652851300000|2022-05-18 05:21:40|9312.25|9192.25|9312.03|9192.03|9312.5|9192.5|9311.84|9191.84|10
1652851310000|2022-05-18 05:21:50|9311.84|9191.84|9311.26|9191.26|9311.84|9191.84|9311.2|9191.2|8
1652851320000|2022-05-18 05:22:00|9311.49|9191.49|9312.66|9192.66|9312.66|9192.66|9311.49|9191.49|10
1652851330000|2022-05-18 05:22:10|9312.64|9192.64|9312.38|9192.38|9312.65|9192.65|9312.38|9192.38|7
1652851340000|2022-05-18 05:22:20|9312.31|9192.31|9311.72|9191.72|9312.31|9192.31|9311.72|9191.72|7
1652851350000|2022-05-18 05:22:30|9311.52|9191.52|9310.12|9190.12|9311.59|9191.59|9310.12|9190.12|9
1652851360000|2022-05-18 05:22:40|9309.92|9189.92|9308.17|9188.17|9309.92|9189.92|9308.13|9188.13|10
1652851370000|2022-05-18 05:22:50|9307.91|9187.91|9306.79|9186.79|9307.91|9187.91|9306.71|9186.71|7
1652851380000|2022-05-18 05:23:00|9306.61|9186.61|9307.51|9187.51|9307.51|9187.51|9306.4|9186.4|10
1652851390000|2022-05-18 05:23:10|9307.95|9187.95|9309.82|9189.82|9309.82|9189.82|9307.95|9187.95|9
1652851400000|2022-05-18 05:23:20|9309.76|9189.76|9310.11|9190.11|9310.11|9190.11|9309.48|9189.48|9
1652851410000|2022-05-18 05:23:30|9310.15|9190.15|9312.06|9192.06|9312.06|9192.06|9310.15|9190.15|10
1652851420000|2022-05-18 05:23:40|9312.32|9192.32|9313.25|9193.25|9313.25|9193.25|9312.14|9192.14|9
1652851430000|2022-05-18 05:23:50|9313.44|9193.44|9314.99|9194.99|9314.99|9194.99|9313.38|9193.38|10
1652851440000|2022-05-18 05:24:00|9315.22|9195.22|9315.8|9195.8|9315.8|9195.8|9315.22|9195.22|10
1652851450000|2022-05-18 05:24:10|9315.5|9195.5|9315.84|9195.84|9316.11|9196.11|9315.18|9195.18|9
1652851460000|2022-05-18 05:24:20|9315.75|9195.75|9315.68|9195.68|9316.06|9196.06|9315.65|9195.65|9
1652851470000|2022-05-18 05:24:30|9315.63|9195.63|9313.88|9193.88|9315.66|9195.66|9313.88|9193.88|10
1652851480000|2022-05-18 05:24:40|9313.73|9193.73|9313.07|9193.07|9313.85|9193.85|9312.85|9192.85|10
1652851490000|2022-05-18 05:24:50|9312.92|9192.92|9310.67|9190.67|9312.92|9192.92|9310.67|9190.67|10
1652851500000|2022-05-18 05:25:00|9310.47|9190.47|9309.72|9189.72|9310.56|9190.56|9309.72|9189.72|8
1652851510000|2022-05-18 05:25:10|9309.59|9189.59|9309.55|9189.55|9309.59|9189.59|9309.28|9189.28|8
1652851520000|2022-05-18 05:25:20|9309.71|9189.71|9309.07|9189.07|9309.71|9189.71|9308.98|9188.98|10
1652851530000|2022-05-18 05:25:30|9308.66|9188.66|9307.69|9187.69|9308.66|9188.66|9307.69|9187.69|10
1652851540000|2022-05-18 05:25:40|9307.98|9187.98|9307.27|9187.27|9308.05|9188.05|9307.01|9187.01|10
1652851550000|2022-05-18 05:25:50|9307.41|9187.41|9306.77|9186.77|9307.41|9187.41|9306.77|9186.77|9
1652851560000|2022-05-18 05:26:00|9306.64|9186.64|9306|9186|9306.72|9186.72|9306|9186|9
1652851570000|2022-05-18 05:26:10|9305.73|9185.73|9304.57|9184.57|9305.73|9185.73|9304.57|9184.57|9
1652851580000|2022-05-18 05:26:20|9304.71|9184.71|9303.43|9183.43|9304.71|9184.71|9303.43|9183.43|10
1652851590000|2022-05-18 05:26:30|9303.41|9183.41|9302.73|9182.73|9303.41|9183.41|9302.73|9182.73|8
1652851600000|2022-05-18 05:26:40|9302.49|9182.49|9303.08|9183.08|9303.14|9183.14|9302.49|9182.49|10
1652851610000|2022-05-18 05:26:50|9302.78|9182.78|9301.93|9181.93|9302.78|9182.78|9301.93|9181.93|10
1652851620000|2022-05-18 05:27:00|9301.92|9181.92|9302.81|9182.81|9302.81|9182.81|9301.72|9181.72|9
1652851630000|2022-05-18 05:27:10|9303.01|9183.01|9302.77|9182.77|9303.03|9183.03|9302.62|9182.62|7
1652851640000|2022-05-18 05:27:20|9302.74|9182.74|9303.52|9183.52|9303.52|9183.52|9302.74|9182.74|9
1652851650000|2022-05-18 05:27:30|9303.53|9183.53|9304.34|9184.34|9304.34|9184.34|9303.53|9183.53|7
1652851660000|2022-05-18 05:27:40|9304.3|9184.3|9304.61|9184.61|9304.61|9184.61|9304.28|9184.28|9
1652851670000|2022-05-18 05:27:50|9304.56|9184.56|9304.16|9184.16|9304.56|9184.56|9304.12|9184.12|9
1652851680000|2022-05-18 05:28:00|9304.11|9184.11|9303.88|9183.88|9304.42|9184.42|9303.88|9183.88|9
1652851690000|2022-05-18 05:28:10|9303.8|9183.8|9304.36|9184.36|9304.47|9184.47|9303.78|9183.78|9
1652851700000|2022-05-18 05:28:20|9304.41|9184.41|9304|9184|9304.75|9184.75|9304|9184|9
1652851710000|2022-05-18 05:28:30|9303.74|9183.74|9302.75|9182.75|9303.75|9183.75|9302.71|9182.71|10
1652851720000|2022-05-18 05:28:40|9302.77|9182.77|9302.73|9182.73|9302.79|9182.79|9302.66|9182.66|8
1652851730000|2022-05-18 05:28:50|9302.67|9182.67|9304.84|9184.84|9305|9185|9302.67|9182.67|10
1652851740000|2022-05-18 05:29:00|9305.37|9185.37|9305.29|9185.29|9306.1|9186.1|9305.21|9185.21|9
1652851750000|2022-05-18 05:29:10|9305.17|9185.17|9300.11|9180.11|9305.17|9185.17|9300.11|9180.11|10
1652851760000|2022-05-18 05:29:20|9299.91|9179.91|9298.34|9178.34|9299.91|9179.91|9297.98|9177.98|10
1652851770000|2022-05-18 05:29:30|9298.37|9178.37|9298.27|9178.27|9298.37|9178.37|9297.97|9177.97|10
1652851780000|2022-05-18 05:29:40|9298.26|9178.26|9297.47|9177.47|9298.27|9178.27|9297.47|9177.47|10
1652851790000|2022-05-18 05:29:50|9297.59|9177.59|9297.95|9177.95|9298.08|9178.08|9297.56|9177.56|10
1652851800000|2022-05-18 05:30:00|9298.05|9178.05|9301.34|9181.34|9301.34|9181.34|9298.02|9178.02|10
1652851810000|2022-05-18 05:30:10|9301.06|9181.06|9299.26|9179.26|9301.06|9181.06|9299.26|9179.26|10
1652851820000|2022-05-18 05:30:20|9299.5|9179.5|9300.75|9180.75|9300.75|9180.75|9299.16|9179.16|10
1652851830000|2022-05-18 05:30:30|9300.98|9180.98|9302.06|9182.06|9302.07|9182.07|9300.95|9180.95|10
1652851840000|2022-05-18 05:30:40|9302.02|9182.02|9302.45|9182.45|9302.45|9182.45|9301.91|9181.91|9
1652851850000|2022-05-18 05:30:50|9302.36|9182.36|9303.15|9183.15|9303.15|9183.15|9302.36|9182.36|10
1652851860000|2022-05-18 05:31:00|9303.24|9183.24|9303.71|9183.71|9303.73|9183.73|9303.02|9183.02|9
1652851870000|2022-05-18 05:31:10|9303.75|9183.75|9303.63|9183.63|9303.84|9183.84|9303.59|9183.59|9
1652851880000|2022-05-18 05:31:20|9303.75|9183.75|9303.82|9183.82|9303.82|9183.82|9303.71|9183.71|7
1652851890000|2022-05-18 05:31:30|9303.73|9183.73|9305.01|9185.01|9305.01|9185.01|9303.73|9183.73|9
1652851900000|2022-05-18 05:31:40|9305.16|9185.16|9306.51|9186.51|9306.51|9186.51|9304.99|9184.99|10
1652851910000|2022-05-18 05:31:50|9306.19|9186.19|9307.79|9187.79|9307.79|9187.79|9306.19|9186.19|10
1652851920000|2022-05-18 05:32:00|9307.73|9187.73|9307.66|9187.66|9308.28|9188.28|9307.66|9187.66|10
1652851930000|2022-05-18 05:32:10|9307.78|9187.78|9308.36|9188.36|9308.36|9188.36|9307.48|9187.48|9
1652851940000|2022-05-18 05:32:20|9308.2|9188.2|9307.86|9187.86|9308.21|9188.21|9307.83|9187.83|9
1652851950000|2022-05-18 05:32:30|9307.58|9187.58|9307.97|9187.97|9307.97|9187.97|9307.52|9187.52|9
1652851960000|2022-05-18 05:32:40|9307.93|9187.93|9307.64|9187.64|9307.99|9187.99|9307.6|9187.6|9
1652851970000|2022-05-18 05:32:50|9307.73|9187.73|9306.78|9186.78|9307.73|9187.73|9306.77|9186.77|10
1652851980000|2022-05-18 05:33:00|9306.74|9186.74|9306|9186|9306.74|9186.74|9306|9186|10
1652851990000|2022-05-18 05:33:10|9306.02|9186.02|9306.96|9186.96|9306.96|9186.96|9305.82|9185.82|9
1652852000000|2022-05-18 05:33:20|9307.23|9187.23|9307.56|9187.56|9307.94|9187.94|9307.23|9187.23|10
1652852010000|2022-05-18 05:33:30|9307.54|9187.54|9308.22|9188.22|9308.22|9188.22|9307.35|9187.35|10
1652852020000|2022-05-18 05:33:40|9308.3|9188.3|9308.27|9188.27|9308.35|9188.35|9308.19|9188.19|10
1652852030000|2022-05-18 05:33:50|9308.16|9188.16|9308.35|9188.35|9308.36|9188.36|9307.98|9187.98|9
1652852040000|2022-05-18 05:34:00|9308.23|9188.23|9307.73|9187.73|9308.23|9188.23|9307.38|9187.38|9
1652852050000|2022-05-18 05:34:10|9307.81|9187.81|9308.77|9188.77|9308.77|9188.77|9307.81|9187.81|10
1652852060000|2022-05-18 05:34:20|9308.95|9188.95|9310.03|9190.03|9310.22|9190.22|9308.95|9188.95|10
1652852070000|2022-05-18 05:34:30|9309.81|9189.81|9309.94|9189.94|9310.26|9190.26|9309.74|9189.74|9
1652852080000|2022-05-18 05:34:40|9310.04|9190.04|9310.89|9190.89|9310.89|9190.89|9310.04|9190.04|10
1652852090000|2022-05-18 05:34:50|9310.84|9190.84|9310.78|9190.78|9310.84|9190.84|9309.27|9189.27|9
1652852100000|2022-05-18 05:35:00|9310.82|9190.82|9311.08|9191.08|9311.16|9191.16|9310.67|9190.67|10
1652852110000|2022-05-18 05:35:10|9311.4|9191.4|9313.19|9193.19|9313.34|9193.34|9311.4|9191.4|9
1652852120000|2022-05-18 05:35:20|9313.18|9193.18|9313.07|9193.07|9313.3|9193.3|9312.92|9192.92|9
1652852130000|2022-05-18 05:35:30|9313.14|9193.14|9314.46|9194.46|9314.46|9194.46|9313.1|9193.1|9
1652852140000|2022-05-18 05:35:40|9314.17|9194.17|9314.46|9194.46|9314.66|9194.66|9314.17|9194.17|9
1652852150000|2022-05-18 05:35:50|9314.5|9194.5|9314.36|9194.36|9314.5|9194.5|9314.14|9194.14|10
1652852160000|2022-05-18 05:36:00|9314.25|9194.25|9315.92|9195.92|9315.92|9195.92|9314.13|9194.13|10
1652852170000|2022-05-18 05:36:10|9315.93|9195.93|9315.81|9195.81|9315.93|9195.93|9315.63|9195.63|9
1652852180000|2022-05-18 05:36:20|9315.77|9195.77|9315.82|9195.82|9315.82|9195.82|9315.26|9195.26|10
1652852190000|2022-05-18 05:36:30|9315.33|9195.33|9314.06|9194.06|9315.36|9195.36|9314.06|9194.06|9
1652852200000|2022-05-18 05:36:40|9313.97|9193.97|9313.98|9193.98|9314.48|9194.48|9313.97|9193.97|10
1652852210000|2022-05-18 05:36:50|9314.09|9194.09|9314.13|9194.13|9314.26|9194.26|9314|9194|9
1652852220000|2022-05-18 05:37:00|9314.15|9194.15|9314.38|9194.38|9314.38|9194.38|9314.15|9194.15|7
1652852230000|2022-05-18 05:37:10|9314.23|9194.23|9313.25|9193.25|9314.39|9194.39|9313.25|9193.25|9
1652852240000|2022-05-18 05:37:20|9313.21|9193.21|9312.03|9192.03|9313.22|9193.22|9312.03|9192.03|8
1652852250000|2022-05-18 05:37:30|9311.73|9191.73|9309.35|9189.35|9311.73|9191.73|9309.35|9189.35|10
1652852260000|2022-05-18 05:37:40|9309.56|9189.56|9308.72|9188.72|9310.34|9190.34|9308.72|9188.72|10
1652852270000|2022-05-18 05:37:50|9308.69|9188.69|9308.28|9188.28|9308.81|9188.81|9308.25|9188.25|10
1652852280000|2022-05-18 05:38:00|9308.42|9188.42|9307.64|9187.64|9308.42|9188.42|9306.86|9186.86|8
1652852290000|2022-05-18 05:38:10|9307.51|9187.51|9306.28|9186.28|9307.51|9187.51|9306.28|9186.28|10
1652852300000|2022-05-18 05:38:20|9306.21|9186.21|9304.86|9184.86|9306.21|9186.21|9304.86|9184.86|10
1652852310000|2022-05-18 05:38:30|9304.96|9184.96|9303.44|9183.44|9304.96|9184.96|9303.44|9183.44|9
1652852320000|2022-05-18 05:38:40|9303.41|9183.41|9303.22|9183.22|9303.41|9183.41|9303.1|9183.1|10
1652852330000|2022-05-18 05:38:50|9302.97|9182.97|9302.65|9182.65|9302.97|9182.97|9302.65|9182.65|9
1652852340000|2022-05-18 05:39:00|9302.61|9182.61|9300.49|9180.49|9302.61|9182.61|9300.1|9180.1|9
1652852350000|2022-05-18 05:39:10|9300.28|9180.28|9299.28|9179.28|9300.28|9180.28|9298.87|9178.87|9
1652852360000|2022-05-18 05:39:20|9299.32|9179.32|9297.49|9177.49|9299.32|9179.32|9297.47|9177.47|10
1652852370000|2022-05-18 05:39:30|9297.25|9177.25|9296.72|9176.72|9297.41|9177.41|9296.72|9176.72|9
1652852380000|2022-05-18 05:39:40|9296.76|9176.76|9296.06|9176.06|9297.04|9177.04|9295.92|9175.92|7
1652852390000|2022-05-18 05:39:50|9296.51|9176.51|9296.21|9176.21|9297.05|9177.05|9296.21|9176.21|9
1652852400000|2022-05-18 05:40:00|9296.25|9176.25|9295.91|9175.91|9296.25|9176.25|9295.91|9175.91|8
1652852410000|2022-05-18 05:40:10|9295.95|9175.95|9295.68|9175.68|9295.95|9175.95|9295.68|9175.68|7
1652852420000|2022-05-18 05:40:20|9295.65|9175.65|9293.79|9173.79|9295.65|9175.65|9293.79|9173.79|8
1652852430000|2022-05-18 05:40:30|9293.31|9173.31|9292.37|9172.37|9293.31|9173.31|9292.37|9172.37|9
1652852440000|2022-05-18 05:40:40|9292.45|9172.45|9292.53|9172.53|9292.6|9172.6|9292.24|9172.24|9
1652852450000|2022-05-18 05:40:50|9292.55|9172.55|9292.23|9172.23|9292.55|9172.55|9292.23|9172.23|9
1652852460000|2022-05-18 05:41:00|9292.27|9172.27|9290.82|9170.82|9292.38|9172.38|9290.82|9170.82|10
1652852470000|2022-05-18 05:41:10|9290.81|9170.81|9289.85|9169.85|9290.81|9170.81|9289.62|9169.62|10
1652852480000|2022-05-18 05:41:20|9290.02|9170.02|9289.27|9169.27|9290.02|9170.02|9289.27|9169.27|10
1652852490000|2022-05-18 05:41:30|9289.24|9169.24|9286.43|9166.43|9289.55|9169.55|9286.43|9166.43|10
1652852500000|2022-05-18 05:41:40|9286.31|9166.31|9285.97|9165.97|9286.31|9166.31|9285.61|9165.61|9
1652852510000|2022-05-18 05:41:50|9286.13|9166.13|9285.67|9165.67|9286.13|9166.13|9285.67|9165.67|8
1652852520000|2022-05-18 05:42:00|9285.65|9165.65|9284.38|9164.38|9285.65|9165.65|9284.38|9164.38|8
1652852530000|2022-05-18 05:42:10|9284.46|9164.46|9284.51|9164.51|9284.51|9164.51|9284.19|9164.19|7
1652852540000|2022-05-18 05:42:20|9284.63|9164.63|9284.65|9164.65|9284.81|9164.81|9284.47|9164.47|10
1652852550000|2022-05-18 05:42:30|9284.48|9164.48|9284.83|9164.83|9285.36|9165.36|9284.48|9164.48|9
1652852560000|2022-05-18 05:42:40|9284.84|9164.84|9285.2|9165.2|9285.23|9165.23|9284.84|9164.84|7
1652852570000|2022-05-18 05:42:50|9285.31|9165.31|9285.92|9165.92|9285.92|9165.92|9285.31|9165.31|9
1652852580000|2022-05-18 05:43:00|9285.95|9165.95|9285.96|9165.96|9286.31|9166.31|9285.48|9165.48|10
1652852590000|2022-05-18 05:43:10|9286.03|9166.03|9285.32|9165.32|9286.05|9166.05|9285.3|9165.3|8
1652852600000|2022-05-18 05:43:20|9285.48|9165.48|9283.65|9163.65|9285.48|9165.48|9283.65|9163.65|8
1652852610000|2022-05-18 05:43:30|9283.5|9163.5|9282.73|9162.73|9283.57|9163.57|9282.73|9162.73|9
1652852620000|2022-05-18 05:43:40|9282.86|9162.86|9281.9|9161.9|9282.86|9162.86|9281.78|9161.78|10
1652852630000|2022-05-18 05:43:50|9281.72|9161.72|9280.94|9160.94|9281.88|9161.88|9280.94|9160.94|8
1652852640000|2022-05-18 05:44:00|9280.8|9160.8|9280.6|9160.6|9280.84|9160.84|9280.6|9160.6|8
1652852650000|2022-05-18 05:44:10|9280.46|9160.46|9281.02|9161.02|9281.02|9161.02|9279.96|9159.96|8
1652852660000|2022-05-18 05:44:20|9281.07|9161.07|9281.41|9161.41|9281.41|9161.41|9280.95|9160.95|8
1652852670000|2022-05-18 05:44:30|9281.45|9161.45|9281.54|9161.54|9281.64|9161.64|9281.4|9161.4|9
1652852680000|2022-05-18 05:44:40|9281.56|9161.56|9282.64|9162.64|9282.7|9162.7|9281.56|9161.56|9
1652852690000|2022-05-18 05:44:50|9282.83|9162.83|9282.16|9162.16|9282.85|9162.85|9282.06|9162.06|9
1652852700000|2022-05-18 05:45:00|9282.2|9162.2|9281.73|9161.73|9282.2|9162.2|9281.73|9161.73|10
1652852710000|2022-05-18 05:45:10|9281.71|9161.71|9279.62|9159.62|9281.71|9161.71|9279.62|9159.62|10
1652852720000|2022-05-18 05:45:20|9279.65|9159.65|9280.2|9160.2|9280.2|9160.2|9279.14|9159.14|10
1652852730000|2022-05-18 05:45:30|9280.41|9160.41|9283.16|9163.16|9283.16|9163.16|9280.41|9160.41|10
1652852740000|2022-05-18 05:45:40|9283.33|9163.33|9284.57|9164.57|9284.6|9164.6|9283.31|9163.31|9
1652852750000|2022-05-18 05:45:50|9284.5|9164.5|9285.85|9165.85|9285.85|9165.85|9284.47|9164.47|10
1652852760000|2022-05-18 05:46:00|9286.02|9166.02|9287.28|9167.28|9287.28|9167.28|9286.02|9166.02|10
1652852770000|2022-05-18 05:46:10|9287.44|9167.44|9287.75|9167.75|9287.87|9167.87|9287.44|9167.44|9
1652852780000|2022-05-18 05:46:20|9287.79|9167.79|9287.64|9167.64|9287.79|9167.79|9287.34|9167.34|10
1652852790000|2022-05-18 05:46:30|9287.75|9167.75|9289.07|9169.07|9289.07|9169.07|9287.58|9167.58|9
1652852800000|2022-05-18 05:46:40|9289.08|9169.08|9288.94|9168.94|9289.32|9169.32|9288.78|9168.78|10
1652852810000|2022-05-18 05:46:50|9288.93|9168.93|9290.57|9170.57|9290.73|9170.73|9288.87|9168.87|10
1652852820000|2022-05-18 05:47:00|9290.68|9170.68|9292.17|9172.17|9292.58|9172.58|9290.68|9170.68|9
1652852830000|2022-05-18 05:47:10|9292.12|9172.12|9292.88|9172.88|9292.88|9172.88|9292.12|9172.12|10
1652852840000|2022-05-18 05:47:20|9293.03|9173.03|9293.75|9173.75|9293.8|9173.8|9293.02|9173.02|10
1652852850000|2022-05-18 05:47:30|9293.62|9173.62|9293.97|9173.97|9293.97|9173.97|9293.56|9173.56|9
1652852860000|2022-05-18 05:47:40|9294.14|9174.14|9294.9|9174.9|9294.9|9174.9|9294.14|9174.14|9
1652852870000|2022-05-18 05:47:50|9294.76|9174.76|9294.12|9174.12|9294.76|9174.76|9294.1|9174.1|9
1652852880000|2022-05-18 05:48:00|9294.3|9174.3|9293.08|9173.08|9294.38|9174.38|9293.02|9173.02|9
1652852890000|2022-05-18 05:48:10|9293.22|9173.22|9292.49|9172.49|9293.25|9173.25|9292.49|9172.49|10
1652852900000|2022-05-18 05:48:20|9292.3|9172.3|9292.3|9172.3|9292.49|9172.49|9292.3|9172.3|10
1652852910000|2022-05-18 05:48:30|9292.15|9172.15|9292.14|9172.14|9292.23|9172.23|9292.11|9172.11|7
1652852920000|2022-05-18 05:48:40|9292.15|9172.15|9292.17|9172.17|9292.29|9172.29|9292.06|9172.06|9
1652852930000|2022-05-18 05:48:50|9291.68|9171.68|9290.71|9170.71|9291.78|9171.78|9290.71|9170.71|7
1652852940000|2022-05-18 05:49:00|9290.88|9170.88|9290.13|9170.13|9290.88|9170.88|9290.13|9170.13|10
1652852950000|2022-05-18 05:49:10|9290.3|9170.3|9292.23|9172.23|9292.23|9172.23|9290.3|9170.3|10
1652852960000|2022-05-18 05:49:20|9292.04|9172.04|9293.94|9173.94|9293.94|9173.94|9292.04|9172.04|9
1652852970000|2022-05-18 05:49:30|9293.99|9173.99|9294.62|9174.62|9294.86|9174.86|9293.99|9173.99|10
1652852980000|2022-05-18 05:49:40|9294.64|9174.64|9294.78|9174.78|9295.08|9175.08|9294.64|9174.64|8
1652852990000|2022-05-18 05:49:50|9294.81|9174.81|9294.47|9174.47|9294.86|9174.86|9294.41|9174.41|9
1652853000000|2022-05-18 05:50:00|9294.53|9174.53|9294.06|9174.06|9294.66|9174.66|9294.06|9174.06|10
1652853010000|2022-05-18 05:50:10|9293.85|9173.85|9294.19|9174.19|9294.19|9174.19|9293.71|9173.71|10
1652853020000|2022-05-18 05:50:20|9293.99|9173.99|9294.66|9174.66|9294.66|9174.66|9293.99|9173.99|8
1652853030000|2022-05-18 05:50:30|9294.77|9174.77|9295.25|9175.25|9295.44|9175.44|9294.77|9174.77|10
1652853040000|2022-05-18 05:50:40|9295.24|9175.24|9295.43|9175.43|9296.04|9176.04|9295.24|9175.24|9
1652853050000|2022-05-18 05:50:50|9295.32|9175.32|9296.04|9176.04|9296.04|9176.04|9295.32|9175.32|9
1652853060000|2022-05-18 05:51:00|9296.01|9176.01|9296.24|9176.24|9296.34|9176.34|9296.01|9176.01|8
1652853070000|2022-05-18 05:51:10|9296.19|9176.19|9295.7|9175.7|9296.39|9176.39|9295.7|9175.7|9
1652853080000|2022-05-18 05:51:20|9295.64|9175.64|9295.67|9175.67|9295.67|9175.67|9295.32|9175.32|8
1652853090000|2022-05-18 05:51:30|9295.77|9175.77|9295.91|9175.91|9295.97|9175.97|9295.77|9175.77|9
1652853100000|2022-05-18 05:51:40|9295.67|9175.67|9295.23|9175.23|9295.75|9175.75|9295.23|9175.23|9
1652853110000|2022-05-18 05:51:50|9295.18|9175.18|9294.12|9174.12|9295.18|9175.18|9294.12|9174.12|9
1652853120000|2022-05-18 05:52:00|9293.96|9173.96|9294.28|9174.28|9294.28|9174.28|9293.62|9173.62|8
1652853130000|2022-05-18 05:52:10|9294.45|9174.45|9294.88|9174.88|9294.88|9174.88|9294.36|9174.36|8
1652853140000|2022-05-18 05:52:20|9294.97|9174.97|9295.12|9175.12|9295.18|9175.18|9294.97|9174.97|9
1652853150000|2022-05-18 05:52:30|9295.04|9175.04|9295.47|9175.47|9295.47|9175.47|9295.04|9175.04|8
1652853160000|2022-05-18 05:52:40|9295.51|9175.51|9296.14|9176.14|9296.14|9176.14|9295.49|9175.49|8
1652853170000|2022-05-18 05:52:50|9296.25|9176.25|9296.47|9176.47|9296.47|9176.47|9295.98|9175.98|9
1652853180000|2022-05-18 05:53:00|9296.45|9176.45|9297.99|9177.99|9297.99|9177.99|9296.4|9176.4|10
1652853190000|2022-05-18 05:53:10|9298.01|9178.01|9297.82|9177.82|9298.13|9178.13|9297.77|9177.77|10
1652853200000|2022-05-18 05:53:20|9298.05|9178.05|9298.83|9178.83|9298.83|9178.83|9297.91|9177.91|10
1652853210000|2022-05-18 05:53:30|9298.77|9178.77|9299.53|9179.53|9299.61|9179.61|9298.77|9178.77|8
1652853220000|2022-05-18 05:53:40|9299.57|9179.57|9300.09|9180.09|9300.2|9180.2|9299.57|9179.57|9
1652853230000|2022-05-18 05:53:50|9299.91|9179.91|9300.14|9180.14|9300.3|9180.3|9299.82|9179.82|10
1652853240000|2022-05-18 05:54:00|9300.63|9180.63|9301.89|9181.89|9301.89|9181.89|9300.56|9180.56|10
1652853250000|2022-05-18 05:54:10|9301.9|9181.9|9303.42|9183.42|9303.64|9183.64|9301.9|9181.9|9
1652853260000|2022-05-18 05:54:20|9304.27|9184.27|9302.68|9182.68|9304.27|9184.27|9302.68|9182.68|10
1652853270000|2022-05-18 05:54:30|9302.73|9182.73|9302.84|9182.84|9302.92|9182.92|9302.73|9182.73|10
1652853280000|2022-05-18 05:54:40|9302.76|9182.76|9302.85|9182.85|9303|9183|9302.69|9182.69|8
1652853290000|2022-05-18 05:54:50|9302.83|9182.83|9302.82|9182.82|9302.84|9182.84|9302.67|9182.67|8
1652853300000|2022-05-18 05:55:00|9302.59|9182.59|9302.94|9182.94|9302.95|9182.95|9302.45|9182.45|10
1652853310000|2022-05-18 05:55:10|9302.89|9182.89|9303.22|9183.22|9303.22|9183.22|9302.79|9182.79|10
1652853320000|2022-05-18 05:55:20|9303.23|9183.23|9303.57|9183.57|9303.57|9183.57|9303.23|9183.23|7
1652853330000|2022-05-18 05:55:30|9303.48|9183.48|9303.37|9183.37|9304.18|9184.18|9303.37|9183.37|9
1652853340000|2022-05-18 05:55:40|9303.29|9183.29|9302.98|9182.98|9303.29|9183.29|9302.98|9182.98|9
1652853350000|2022-05-18 05:55:50|9303.02|9183.02|9303.11|9183.11|9303.11|9183.11|9303.02|9183.02|5
1652853360000|2022-05-18 05:56:00|9303.12|9183.12|9303.3|9183.3|9303.3|9183.3|9302.97|9182.97|10
1652853370000|2022-05-18 05:56:10|9303.29|9183.29|9302.42|9182.42|9303.29|9183.29|9302.4|9182.4|6
1652853380000|2022-05-18 05:56:20|9302.39|9182.39|9301.1|9181.1|9302.39|9182.39|9301.01|9181.01|9
1652853390000|2022-05-18 05:56:30|9301.18|9181.18|9301.4|9181.4|9301.43|9181.43|9301.17|9181.17|10
1652853400000|2022-05-18 05:56:40|9301.23|9181.23|9301.74|9181.74|9301.74|9181.74|9301.21|9181.21|8
1652853410000|2022-05-18 05:56:50|9301.73|9181.73|9303.31|9183.31|9303.31|9183.31|9301.73|9181.73|9
1652853420000|2022-05-18 05:57:00|9303.97|9183.97|9305.82|9185.82|9305.82|9185.82|9303.97|9183.97|10
1652853430000|2022-05-18 05:57:10|9305.86|9185.86|9306.3|9186.3|9306.3|9186.3|9305.78|9185.78|10
1652853440000|2022-05-18 05:57:20|9306.17|9186.17|9306.65|9186.65|9306.71|9186.71|9306.17|9186.17|6
1652853450000|2022-05-18 05:57:30|9306.59|9186.59|9305.44|9185.44|9306.69|9186.69|9305.33|9185.33|10
1652853460000|2022-05-18 05:57:40|9305.41|9185.41|9305.65|9185.65|9305.68|9185.68|9305.38|9185.38|10
1652853470000|2022-05-18 05:57:50|9305.64|9185.64|9305.56|9185.56|9305.64|9185.64|9305.33|9185.33|9
1652853480000|2022-05-18 05:58:00|9305.37|9185.37|9305.39|9185.39|9305.39|9185.39|9305.01|9185.01|10
1652853490000|2022-05-18 05:58:10|9305.37|9185.37|9305.1|9185.1|9305.37|9185.37|9305.06|9185.06|10
1652853500000|2022-05-18 05:58:20|9305.23|9185.23|9306.62|9186.62|9306.62|9186.62|9305.23|9185.23|9
1652853510000|2022-05-18 05:58:30|9306.6|9186.6|9307.5|9187.5|9307.5|9187.5|9306.47|9186.47|10
1652853520000|2022-05-18 05:58:40|9307.54|9187.54|9307.31|9187.31|9307.55|9187.55|9307.31|9187.31|8
1652853530000|2022-05-18 05:58:50|9307.39|9187.39|9307.2|9187.2|9307.43|9187.43|9307.2|9187.2|7
1652853540000|2022-05-18 05:59:00|9307.19|9187.19|9308.75|9188.75|9308.75|9188.75|9307.19|9187.19|9
1652853550000|2022-05-18 05:59:10|9308.79|9188.79|9309.42|9189.42|9309.42|9189.42|9308.65|9188.65|9
1652853560000|2022-05-18 05:59:20|9309.58|9189.58|9310.51|9190.51|9310.51|9190.51|9309.54|9189.54|10
1652853570000|2022-05-18 05:59:30|9310.58|9190.58|9313.09|9193.09|9313.09|9193.09|9310.58|9190.58|9
1652853580000|2022-05-18 05:59:40|9313.31|9193.31|9314.91|9194.91|9315.11|9195.11|9313.28|9193.28|10
1652853590000|2022-05-18 05:59:50|9315|9195|9315.18|9195.18|9315.18|9195.18|9314.94|9194.94|10
1652853600000|2022-05-18 06:00:00|9315.21|9195.21|9316.33|9196.33|9316.33|9196.33|9315.11|9195.11|10
1652853610000|2022-05-18 06:00:10|9316.29|9196.29|9314.41|9194.41|9316.46|9196.46|9314.21|9194.21|10
1652853620000|2022-05-18 06:00:20|9314.15|9194.15|9313.09|9193.09|9314.15|9194.15|9313.09|9193.09|10
1652853630000|2022-05-18 06:00:30|9313.03|9193.03|9311.63|9191.63|9313.03|9193.03|9311.63|9191.63|10
1652853640000|2022-05-18 06:00:40|9312.13|9192.13|9313.39|9193.39|9313.39|9193.39|9311.79|9191.79|10
1652853650000|2022-05-18 06:00:50|9313.44|9193.44|9313.01|9193.01|9313.52|9193.52|9313.01|9193.01|8
1652853660000|2022-05-18 06:01:00|9312.73|9192.73|9313.1|9193.1|9313.1|9193.1|9312.6|9192.6|10
1652853670000|2022-05-18 06:01:10|9313.21|9193.21|9312.94|9192.94|9313.3|9193.3|9312.74|9192.74|9
1652853680000|2022-05-18 06:01:20|9312.93|9192.93|9312.88|9192.88|9313.27|9193.27|9312.61|9192.61|10
1652853690000|2022-05-18 06:01:30|9313.05|9193.05|9313.33|9193.33|9313.33|9193.33|9312.77|9192.77|10
1652853700000|2022-05-18 06:01:40|9313.09|9193.09|9313.54|9193.54|9313.71|9193.71|9313.09|9193.09|10
1652853710000|2022-05-18 06:01:50|9313.48|9193.48|9313.64|9193.64|9313.71|9193.71|9313.24|9193.24|9
1652853720000|2022-05-18 06:02:00|9313.12|9193.12|9314.82|9194.82|9314.82|9194.82|9313.12|9193.12|10
1652853730000|2022-05-18 06:02:10|9315.53|9195.53|9316.75|9196.75|9316.88|9196.88|9315.46|9195.46|10
1652853740000|2022-05-18 06:02:20|9316.34|9196.34|9317.01|9197.01|9317.01|9197.01|9316.34|9196.34|9
1652853750000|2022-05-18 06:02:30|9317.26|9197.26|9316.46|9196.46|9317.26|9197.26|9316.46|9196.46|9
1652853760000|2022-05-18 06:02:40|9316.55|9196.55|9316.47|9196.47|9316.98|9196.98|9316.3|9196.3|10
1652853770000|2022-05-18 06:02:50|9316.74|9196.74|9317.52|9197.52|9317.52|9197.52|9316.66|9196.66|9
1652853780000|2022-05-18 06:03:00|9317.97|9197.97|9318.79|9198.79|9318.79|9198.79|9317.73|9197.73|9
1652853790000|2022-05-18 06:03:10|9318.69|9198.69|9319.02|9199.02|9319.23|9199.23|9318.69|9198.69|9
1652853800000|2022-05-18 06:03:20|9319.23|9199.23|9319.22|9199.22|9319.23|9199.23|9318.94|9198.94|8
1652853810000|2022-05-18 06:03:30|9319.24|9199.24|9320.05|9200.05|9320.05|9200.05|9319.23|9199.23|8
1652853820000|2022-05-18 06:03:40|9320.16|9200.16|9321.42|9201.42|9321.42|9201.42|9320.16|9200.16|10
1652853830000|2022-05-18 06:03:50|9321.25|9201.25|9323.47|9203.47|9323.47|9203.47|9321.25|9201.25|10
1652853840000|2022-05-18 06:04:00|9323.79|9203.79|9325.81|9205.81|9326.05|9206.05|9323.46|9203.46|10
1652853850000|2022-05-18 06:04:10|9325.94|9205.94|9326.47|9206.47|9326.47|9206.47|9325.53|9205.53|10
1652853860000|2022-05-18 06:04:20|9326.72|9206.72|9328.12|9208.12|9328.12|9208.12|9326.72|9206.72|9
1652853870000|2022-05-18 06:04:30|9327.78|9207.78|9327.72|9207.72|9328.02|9208.02|9327.52|9207.52|10
1652853880000|2022-05-18 06:04:40|9327.59|9207.59|9327.52|9207.52|9327.65|9207.65|9327.5|9207.5|9
1652853890000|2022-05-18 06:04:50|9327.54|9207.54|9329.69|9209.69|9329.81|9209.81|9327.44|9207.44|10
1652853900000|2022-05-18 06:05:00|9330.2|9210.2|9330.57|9210.57|9330.75|9210.75|9330.08|9210.08|8
1652853910000|2022-05-18 06:05:10|9330.6|9210.6|9332.56|9212.56|9332.7|9212.7|9330.55|9210.55|10
1652853920000|2022-05-18 06:05:20|9332.65|9212.65|9333.31|9213.31|9333.31|9213.31|9332.48|9212.48|10
1652853930000|2022-05-18 06:05:30|9333.47|9213.47|9333.7|9213.7|9333.71|9213.71|9333.33|9213.33|10
1652853940000|2022-05-18 06:05:40|9333.84|9213.84|9334.12|9214.12|9334.13|9214.13|9333.75|9213.75|10
1652853950000|2022-05-18 06:05:50|9334.29|9214.29|9334.31|9214.31|9334.41|9214.41|9334|9214|9
1652853960000|2022-05-18 06:06:00|9334.22|9214.22|9334.83|9214.83|9334.83|9214.83|9333.96|9213.96|9
1652853970000|2022-05-18 06:06:10|9334.98|9214.98|9335.25|9215.25|9335.64|9215.64|9334.98|9214.98|9
1652853980000|2022-05-18 06:06:20|9335.21|9215.21|9335.7|9215.7|9335.78|9215.78|9335.19|9215.19|9
1652853990000|2022-05-18 06:06:30|9335.67|9215.67|9334.99|9214.99|9335.67|9215.67|9334.97|9214.97|9
1652854000000|2022-05-18 06:06:40|9334.96|9214.96|9333.84|9213.84|9334.96|9214.96|9333.64|9213.64|10
1652854010000|2022-05-18 06:06:50|9334|9214|9332.16|9212.16|9334|9214|9332.08|9212.08|10
1652854020000|2022-05-18 06:07:00|9332.23|9212.23|9331.77|9211.77|9332.31|9212.31|9331.77|9211.77|9
1652854030000|2022-05-18 06:07:10|9332.04|9212.04|9331.98|9211.98|9332.13|9212.13|9331.93|9211.93|9
1652854040000|2022-05-18 06:07:20|9331.81|9211.81|9331.27|9211.27|9331.82|9211.82|9331.25|9211.25|8
1652854050000|2022-05-18 06:07:30|9331.35|9211.35|9330.79|9210.79|9331.45|9211.45|9330.79|9210.79|10
1652854060000|2022-05-18 06:07:40|9330.77|9210.77|9330.96|9210.96|9330.96|9210.96|9330.41|9210.41|9
1652854070000|2022-05-18 06:07:50|9330.01|9210.01|9330.24|9210.24|9330.32|9210.32|9330.01|9210.01|9
1652854080000|2022-05-18 06:08:00|9330.33|9210.33|9330.96|9210.96|9330.96|9210.96|9330.33|9210.33|9
1652854090000|2022-05-18 06:08:10|9331.05|9211.05|9330.88|9210.88|9331.18|9211.18|9330.7|9210.7|9
1652854100000|2022-05-18 06:08:20|9330.98|9210.98|9330.25|9210.25|9330.98|9210.98|9330.18|9210.18|8
1652854110000|2022-05-18 06:08:30|9330.11|9210.11|9329.36|9209.36|9330.11|9210.11|9329.36|9209.36|8
1652854120000|2022-05-18 06:08:40|9329.48|9209.48|9327.13|9207.13|9329.5|9209.5|9327.13|9207.13|10
1652854130000|2022-05-18 06:08:50|9326.21|9206.21|9325.7|9205.7|9326.21|9206.21|9325.7|9205.7|9
1652854140000|2022-05-18 06:09:00|9325.76|9205.76|9325.02|9205.02|9325.77|9205.77|9324.99|9204.99|9
1652854150000|2022-05-18 06:09:10|9324.6|9204.6|9324.29|9204.29|9324.71|9204.71|9324.22|9204.22|10
1652854160000|2022-05-18 06:09:20|9324.31|9204.31|9324.1|9204.1|9324.4|9204.4|9323.94|9203.94|8
1652854170000|2022-05-18 06:09:30|9323.39|9203.39|9323.43|9203.43|9323.48|9203.48|9322.79|9202.79|9
1652854180000|2022-05-18 06:09:40|9323.44|9203.44|9323.77|9203.77|9323.77|9203.77|9323.37|9203.37|9
1652854190000|2022-05-18 06:09:50|9323.82|9203.82|9323.91|9203.91|9324.03|9204.03|9323.79|9203.79|10
1652854200000|2022-05-18 06:10:00|9323.9|9203.9|9323.65|9203.65|9323.9|9203.9|9323.61|9203.61|9
1652854210000|2022-05-18 06:10:10|9323.52|9203.52|9322.9|9202.9|9323.54|9203.54|9322.86|9202.86|7
1652854220000|2022-05-18 06:10:20|9322.91|9202.91|9322.69|9202.69|9322.91|9202.91|9322.69|9202.69|6
1652854230000|2022-05-18 06:10:30|9322.8|9202.8|9323.77|9203.77|9323.8|9203.8|9322.8|9202.8|8
1652854240000|2022-05-18 06:10:40|9323.56|9203.56|9323.31|9203.31|9323.8|9203.8|9323.31|9203.31|10
1652854250000|2022-05-18 06:10:50|9323.13|9203.13|9322.59|9202.59|9323.13|9203.13|9322.59|9202.59|8
1652854260000|2022-05-18 06:11:00|9322.65|9202.65|9322|9202|9322.65|9202.65|9321.73|9201.73|9
1652854270000|2022-05-18 06:11:10|9321.9|9201.9|9319.82|9199.82|9321.9|9201.9|9319.59|9199.59|9
1652854280000|2022-05-18 06:11:20|9319.79|9199.79|9318.93|9198.93|9319.92|9199.92|9318.93|9198.93|10
1652854290000|2022-05-18 06:11:30|9318.52|9198.52|9318.27|9198.27|9318.53|9198.53|9318.23|9198.23|8
1652854300000|2022-05-18 06:11:40|9318.17|9198.17|9316.12|9196.12|9318.22|9198.22|9316.1|9196.1|10
1652854310000|2022-05-18 06:11:50|9316.21|9196.21|9315.51|9195.51|9316.21|9196.21|9315.14|9195.14|9
1652854320000|2022-05-18 06:12:00|9315.45|9195.45|9315.03|9195.03|9315.5|9195.5|9315.03|9195.03|9
1652854330000|2022-05-18 06:12:10|9315.02|9195.02|9314.39|9194.39|9315.02|9195.02|9314.39|9194.39|10
1652854340000|2022-05-18 06:12:20|9314.24|9194.24|9313.3|9193.3|9314.24|9194.24|9313.3|9193.3|9
1652854350000|2022-05-18 06:12:30|9313.28|9193.28|9312.19|9192.19|9313.28|9193.28|9312.03|9192.03|10
1652854360000|2022-05-18 06:12:40|9312.29|9192.29|9312.72|9192.72|9312.83|9192.83|9311.98|9191.98|9
1652854370000|2022-05-18 06:12:50|9312.62|9192.62|9313.67|9193.67|9313.67|9193.67|9312.42|9192.42|10
1652854380000|2022-05-18 06:13:00|9313.86|9193.86|9313.94|9193.94|9314.68|9194.68|9313.86|9193.86|9
1652854390000|2022-05-18 06:13:10|9313.76|9193.76|9313.98|9193.98|9313.98|9193.98|9313.76|9193.76|7
1652854400000|2022-05-18 06:13:20|9313.93|9193.93|9313.6|9193.6|9314.16|9194.16|9313.6|9193.6|8
1652854410000|2022-05-18 06:13:30|9313.46|9193.46|9314.7|9194.7|9314.7|9194.7|9313.35|9193.35|10
1652854420000|2022-05-18 06:13:40|9314.71|9194.71|9314.35|9194.35|9315.1|9195.1|9314.3|9194.3|9
1652854430000|2022-05-18 06:13:50|9314.31|9194.31|9312.91|9192.91|9314.31|9194.31|9312.91|9192.91|9
1652854440000|2022-05-18 06:14:00|9312.89|9192.89|9312.85|9192.85|9312.99|9192.99|9312.38|9192.38|9
1652854450000|2022-05-18 06:14:10|9313.02|9193.02|9313.59|9193.59|9313.59|9193.59|9313.02|9193.02|10
1652854460000|2022-05-18 06:14:20|9313.64|9193.64|9314.47|9194.47|9314.47|9194.47|9313.64|9193.64|10
1652854470000|2022-05-18 06:14:30|9314.44|9194.44|9315.62|9195.62|9315.72|9195.72|9314.33|9194.33|10
1652854480000|2022-05-18 06:14:40|9315.75|9195.75|9317.69|9197.69|9317.69|9197.69|9315.75|9195.75|8
1652854490000|2022-05-18 06:14:50|9318.05|9198.05|9318.04|9198.04|9318.08|9198.08|9317.89|9197.89|8
1652854500000|2022-05-18 06:15:00|9318.12|9198.12|9317.89|9197.89|9318.34|9198.34|9317.86|9197.86|10
1652854510000|2022-05-18 06:15:10|9317.86|9197.86|9317.37|9197.37|9318.37|9198.37|9316.95|9196.95|10
1652854520000|2022-05-18 06:15:20|9317.21|9197.21|9315.96|9195.96|9317.26|9197.26|9315.96|9195.96|10
1652854530000|2022-05-18 06:15:30|9315.87|9195.87|9313.73|9193.73|9315.87|9195.87|9313.73|9193.73|10
1652854540000|2022-05-18 06:15:40|9312.79|9192.79|9311.52|9191.52|9312.79|9192.79|9311.5|9191.5|9
1652854550000|2022-05-18 06:15:50|9311.15|9191.15|9309.93|9189.93|9311.15|9191.15|9309.93|9189.93|10
1652854560000|2022-05-18 06:16:00|9310.38|9190.38|9311.01|9191.01|9311.01|9191.01|9310.24|9190.24|10
1652854570000|2022-05-18 06:16:10|9311.11|9191.11|9311.07|9191.07|9311.42|9191.42|9311.07|9191.07|8
1652854580000|2022-05-18 06:16:20|9310.86|9190.86|9310.98|9190.98|9311.2|9191.2|9310.86|9190.86|9
1652854590000|2022-05-18 06:16:30|9310.92|9190.92|9311.22|9191.22|9311.22|9191.22|9310.51|9190.51|9
1652854600000|2022-05-18 06:16:40|9311.34|9191.34|9311.41|9191.41|9311.46|9191.46|9311.24|9191.24|9
1652854610000|2022-05-18 06:16:50|9311.78|9191.78|9312.23|9192.23|9312.35|9192.35|9311.77|9191.77|9
1652854620000|2022-05-18 06:17:00|9312.19|9192.19|9312.83|9192.83|9312.83|9192.83|9312.15|9192.15|9
1652854630000|2022-05-18 06:17:10|9312.85|9192.85|9312.89|9192.89|9313.27|9193.27|9312.79|9192.79|8
1652854640000|2022-05-18 06:17:20|9312.98|9192.98|9312.96|9192.96|9313.04|9193.04|9312.89|9192.89|10
1652854650000|2022-05-18 06:17:30|9312.95|9192.95|9311.58|9191.58|9312.95|9192.95|9311.43|9191.43|8
1652854660000|2022-05-18 06:17:40|9311.55|9191.55|9311.29|9191.29|9311.55|9191.55|9311.29|9191.29|7
1652854670000|2022-05-18 06:17:50|9311.47|9191.47|9310.41|9190.41|9311.47|9191.47|9310.41|9190.41|10
1652854680000|2022-05-18 06:18:00|9310.21|9190.21|9309.24|9189.24|9310.22|9190.22|9309.24|9189.24|10
1652854690000|2022-05-18 06:18:10|9309.22|9189.22|9308.45|9188.45|9309.22|9189.22|9308.45|9188.45|8
1652854700000|2022-05-18 06:18:20|9308.43|9188.43|9309.16|9189.16|9309.16|9189.16|9308.35|9188.35|7
1652854710000|2022-05-18 06:18:30|9309.21|9189.21|9308.58|9188.58|9309.23|9189.23|9308.58|9188.58|10
1652854720000|2022-05-18 06:18:40|9308.73|9188.73|9308.56|9188.56|9308.73|9188.73|9308.32|9188.32|9
1652854730000|2022-05-18 06:18:50|9308.57|9188.57|9308.75|9188.75|9308.9|9188.9|9308.39|9188.39|9
1652854740000|2022-05-18 06:19:00|9308.73|9188.73|9308.75|9188.75|9308.77|9188.77|9308.67|9188.67|9
1652854750000|2022-05-18 06:19:10|9308.82|9188.82|9309.24|9189.24|9309.24|9189.24|9308.56|9188.56|9
1652854760000|2022-05-18 06:19:20|9309.25|9189.25|9309.44|9189.44|9309.5|9189.5|9309.25|9189.25|9
1652854770000|2022-05-18 06:19:30|9309.79|9189.79|9309.84|9189.84|9310.02|9190.02|9309.74|9189.74|8
1652854780000|2022-05-18 06:19:40|9309.96|9189.96|9309.85|9189.85|9310|9190|9309.85|9189.85|9
1652854790000|2022-05-18 06:19:50|9309.92|9189.92|9309.17|9189.17|9309.92|9189.92|9309.17|9189.17|10
1652854800000|2022-05-18 06:20:00|9308.26|9188.26|9306.24|9186.24|9308.35|9188.35|9306.24|9186.24|10
1652854810000|2022-05-18 06:20:10|9306.29|9186.29|9305.41|9185.41|9306.29|9186.29|9305.41|9185.41|7
1652854820000|2022-05-18 06:20:20|9305.44|9185.44|9303.15|9183.15|9305.44|9185.44|9303.15|9183.15|10
1652854830000|2022-05-18 06:20:30|9303.2|9183.2|9302.23|9182.23|9303.29|9183.29|9302|9182|9
1652854840000|2022-05-18 06:20:40|9302.51|9182.51|9301.25|9181.25|9302.51|9182.51|9301.22|9181.22|10
1652854850000|2022-05-18 06:20:50|9301.28|9181.28|9301.08|9181.08|9301.28|9181.28|9300.97|9180.97|10
1652854860000|2022-05-18 06:21:00|9301.1|9181.1|9300.19|9180.19|9301.41|9181.41|9300.19|9180.19|10
1652854870000|2022-05-18 06:21:10|9300.21|9180.21|9298.77|9178.77|9300.34|9180.34|9298.77|9178.77|9
1652854880000|2022-05-18 06:21:20|9298.71|9178.71|9297.37|9177.37|9298.71|9178.71|9297.37|9177.37|10
1652854890000|2022-05-18 06:21:30|9297.47|9177.47|9296.37|9176.37|9297.47|9177.47|9296.37|9176.37|10
1652854900000|2022-05-18 06:21:40|9296.26|9176.26|9296.19|9176.19|9296.63|9176.63|9296.12|9176.12|10
1652854910000|2022-05-18 06:21:50|9296.2|9176.2|9292.89|9172.89|9296.2|9176.2|9292.89|9172.89|9
1652854920000|2022-05-18 06:22:00|9292.8|9172.8|9291.37|9171.37|9292.8|9172.8|9291.16|9171.16|10
1652854930000|2022-05-18 06:22:10|9290.7|9170.7|9291.41|9171.41|9291.41|9171.41|9290.42|9170.42|10
1652854940000|2022-05-18 06:22:20|9291.58|9171.58|9291.86|9171.86|9292.1|9172.1|9291.58|9171.58|9
1652854950000|2022-05-18 06:22:30|9291.78|9171.78|9292|9172|9292.14|9172.14|9291.53|9171.53|9
1652854960000|2022-05-18 06:22:40|9292.05|9172.05|9292.12|9172.12|9292.26|9172.26|9292.05|9172.05|8
1652854970000|2022-05-18 06:22:50|9291.81|9171.81|9291.21|9171.21|9291.83|9171.83|9291.21|9171.21|8
1652854980000|2022-05-18 06:23:00|9290.98|9170.98|9289.09|9169.09|9290.98|9170.98|9289.09|9169.09|9
1652854990000|2022-05-18 06:23:10|9289.13|9169.13|9288.32|9168.32|9289.16|9169.16|9288.32|9168.32|9
1652855000000|2022-05-18 06:23:20|9287.94|9167.94|9284.75|9164.75|9287.94|9167.94|9284.75|9164.75|10
1652855010000|2022-05-18 06:23:30|9284.05|9164.05|9284.12|9164.12|9284.19|9164.19|9283.84|9163.84|10
1652855020000|2022-05-18 06:23:40|9284.07|9164.07|9283.25|9163.25|9284.07|9164.07|9282.91|9162.91|8
1652855030000|2022-05-18 06:23:50|9283.53|9163.53|9282.39|9162.39|9283.53|9163.53|9282.26|9162.26|10
1652855040000|2022-05-18 06:24:00|9280.96|9160.96|9281.26|9161.26|9281.3|9161.3|9280.77|9160.77|10
1652855050000|2022-05-18 06:24:10|9281.53|9161.53|9281.74|9161.74|9282.74|9162.74|9281.12|9161.12|10
1652855060000|2022-05-18 06:24:20|9281.87|9161.87|9283.61|9163.61|9283.88|9163.88|9281.87|9161.87|10
1652855070000|2022-05-18 06:24:30|9283.41|9163.41|9281.19|9161.19|9283.41|9163.41|9281.19|9161.19|10
1652855080000|2022-05-18 06:24:40|9281.56|9161.56|9280.94|9160.94|9281.96|9161.96|9280.63|9160.63|10
1652855090000|2022-05-18 06:24:50|9280.8|9160.8|9279.63|9159.63|9280.8|9160.8|9279.35|9159.35|10
1652855100000|2022-05-18 06:25:00|9278.79|9158.79|9276.9|9156.9|9278.79|9158.79|9276.9|9156.9|8
1652855110000|2022-05-18 06:25:10|9276.47|9156.47|9277.49|9157.49|9277.49|9157.49|9276.33|9156.33|10
1652855120000|2022-05-18 06:25:20|9277.38|9157.38|9277.48|9157.48|9278.45|9158.45|9277.38|9157.38|10
1652855130000|2022-05-18 06:25:30|9277.26|9157.26|9276.97|9156.97|9277.61|9157.61|9276.84|9156.84|10
1652855140000|2022-05-18 06:25:40|9276.89|9156.89|9276.78|9156.78|9277.38|9157.38|9276.78|9156.78|10
1652855150000|2022-05-18 06:25:50|9277.16|9157.16|9277.17|9157.17|9277.55|9157.55|9276.89|9156.89|9
1652855160000|2022-05-18 06:26:00|9277.22|9157.22|9277.6|9157.6|9277.77|9157.77|9277.22|9157.22|10
1652855170000|2022-05-18 06:26:10|9276.88|9156.88|9276.35|9156.35|9277.07|9157.07|9276.19|9156.19|9
1652855180000|2022-05-18 06:26:20|9277.12|9157.12|9277.78|9157.78|9277.78|9157.78|9276.73|9156.73|9
1652855190000|2022-05-18 06:26:30|9277.89|9157.89|9278.77|9158.77|9278.9|9158.9|9277.67|9157.67|9
1652855200000|2022-05-18 06:26:40|9278.64|9158.64|9278.94|9158.94|9278.95|9158.95|9278.64|9158.64|10
1652855210000|2022-05-18 06:26:50|9278.95|9158.95|9279.6|9159.6|9279.95|9159.95|9278.95|9158.95|10
1652855220000|2022-05-18 06:27:00|9279.39|9159.39|9279.57|9159.57|9279.57|9159.57|9278.74|9158.74|10
1652855230000|2022-05-18 06:27:10|9279.69|9159.69|9280.05|9160.05|9280.07|9160.07|9279.69|9159.69|8
1652855240000|2022-05-18 06:27:20|9280.13|9160.13|9280.92|9160.92|9281.14|9161.14|9280.13|9160.13|9
1652855250000|2022-05-18 06:27:30|9281.04|9161.04|9280.87|9160.87|9281.04|9161.04|9280.74|9160.74|9
1652855260000|2022-05-18 06:27:40|9281.16|9161.16|9280.97|9160.97|9281.53|9161.53|9280.97|9160.97|10
1652855270000|2022-05-18 06:27:50|9280.87|9160.87|9280.3|9160.3|9280.87|9160.87|9279.93|9159.93|9
1652855280000|2022-05-18 06:28:00|9279.95|9159.95|9279.18|9159.18|9279.95|9159.95|9279.18|9159.18|10
1652855290000|2022-05-18 06:28:10|9279.22|9159.22|9278.99|9158.99|9279.35|9159.35|9278.89|9158.89|10
1652855300000|2022-05-18 06:28:20|9278.82|9158.82|9279.74|9159.74|9279.74|9159.74|9278.82|9158.82|9
1652855310000|2022-05-18 06:28:30|9279.88|9159.88|9280.14|9160.14|9280.35|9160.35|9279.88|9159.88|10
1652855320000|2022-05-18 06:28:40|9280.12|9160.12|9280.29|9160.29|9280.29|9160.29|9279.95|9159.95|9
1652855330000|2022-05-18 06:28:50|9280.27|9160.27|9282.19|9162.19|9282.19|9162.19|9280.27|9160.27|9
1652855340000|2022-05-18 06:29:00|9282.68|9162.68|9283.85|9163.85|9283.85|9163.85|9282.37|9162.37|10
1652855350000|2022-05-18 06:29:10|9284.32|9164.32|9283.96|9163.96|9284.32|9164.32|9283.9|9163.9|10
1652855360000|2022-05-18 06:29:20|9284.04|9164.04|9283.59|9163.59|9284.15|9164.15|9283.59|9163.59|9
1652855370000|2022-05-18 06:29:30|9283.33|9163.33|9282.96|9162.96|9283.33|9163.33|9282.92|9162.92|10
1652855380000|2022-05-18 06:29:40|9282.93|9162.93|9282.5|9162.5|9283.24|9163.24|9282.5|9162.5|10
1652855390000|2022-05-18 06:29:50|9282.46|9162.46|9281.25|9161.25|9282.46|9162.46|9281.12|9161.12|8
1652855400000|2022-05-18 06:30:00|9281.37|9161.37|9280.87|9160.87|9281.45|9161.45|9280.87|9160.87|9
1652855410000|2022-05-18 06:30:10|9280.49|9160.49|9279.2|9159.2|9280.49|9160.49|9279.15|9159.15|9
1652855420000|2022-05-18 06:30:20|9279.22|9159.22|9279.53|9159.53|9279.56|9159.56|9279.21|9159.21|10
1652855430000|2022-05-18 06:30:30|9279.47|9159.47|9278.99|9158.99|9279.6|9159.6|9278.99|9158.99|10
1652855440000|2022-05-18 06:30:40|9278.96|9158.96|9277.87|9157.87|9278.96|9158.96|9277.85|9157.85|9
1652855450000|2022-05-18 06:30:50|9277.85|9157.85|9278.33|9158.33|9278.56|9158.56|9277.72|9157.72|9
1652855460000|2022-05-18 06:31:00|9278.14|9158.14|9278.34|9158.34|9278.69|9158.69|9278.14|9158.14|10
1652855470000|2022-05-18 06:31:10|9278.52|9158.52|9278.16|9158.16|9278.61|9158.61|9277.94|9157.94|10
1652855480000|2022-05-18 06:31:20|9278.1|9158.1|9277.84|9157.84|9278.25|9158.25|9277.84|9157.84|9
1652855490000|2022-05-18 06:31:30|9277.75|9157.75|9277.7|9157.7|9277.82|9157.82|9277.61|9157.61|10
1652855500000|2022-05-18 06:31:40|9277.8|9157.8|9277.82|9157.82|9277.91|9157.91|9277.66|9157.66|9
1652855510000|2022-05-18 06:31:50|9277.83|9157.83|9277.67|9157.67|9277.83|9157.83|9277.42|9157.42|8
1652855520000|2022-05-18 06:32:00|9277.57|9157.57|9277.03|9157.03|9277.57|9157.57|9276.91|9156.91|8
1652855530000|2022-05-18 06:32:10|9277.01|9157.01|9277|9157|9277.39|9157.39|9276.99|9156.99|8
1652855540000|2022-05-18 06:32:20|9276.97|9156.97|9276.92|9156.92|9277.06|9157.06|9276.92|9156.92|10
1652855550000|2022-05-18 06:32:30|9276.94|9156.94|9276.66|9156.66|9276.99|9156.99|9276.66|9156.66|7
1652855560000|2022-05-18 06:32:40|9276.72|9156.72|9276.3|9156.3|9276.79|9156.79|9276.3|9156.3|9
1652855570000|2022-05-18 06:32:50|9276.26|9156.26|9276.67|9156.67|9276.71|9156.71|9276.18|9156.18|8
1652855580000|2022-05-18 06:33:00|9276.68|9156.68|9276.2|9156.2|9276.68|9156.68|9276.13|9156.13|9
1652855590000|2022-05-18 06:33:10|9276.24|9156.24|9275.87|9155.87|9276.24|9156.24|9275.81|9155.81|9
1652855600000|2022-05-18 06:33:20|9275.88|9155.88|9273.92|9153.92|9275.88|9155.88|9273.92|9153.92|10
1652855610000|2022-05-18 06:33:30|9273.66|9153.66|9272.41|9152.41|9273.66|9153.66|9271.86|9151.86|10
1652855620000|2022-05-18 06:33:40|9272.36|9152.36|9271.78|9151.78|9272.6|9152.6|9271.78|9151.78|10
1652855630000|2022-05-18 06:33:50|9272.52|9152.52|9270.97|9150.97|9272.81|9152.81|9270.74|9150.74|10
1652855640000|2022-05-18 06:34:00|9270.92|9150.92|9272.62|9152.62|9272.62|9152.62|9270.92|9150.92|10
1652855650000|2022-05-18 06:34:10|9272.25|9152.25|9275.19|9155.19|9275.19|9155.19|9272.25|9152.25|10
1652855660000|2022-05-18 06:34:20|9275.5|9155.5|9275.26|9155.26|9275.87|9155.87|9275.26|9155.26|10
1652855670000|2022-05-18 06:34:30|9275.33|9155.33|9276.4|9156.4|9276.4|9156.4|9275.27|9155.27|8
1652855680000|2022-05-18 06:34:40|9276.37|9156.37|9278.45|9158.45|9278.45|9158.45|9276.37|9156.37|10
1652855690000|2022-05-18 06:34:50|9278.98|9158.98|9279.37|9159.37|9279.37|9159.37|9278.84|9158.84|10
1652855700000|2022-05-18 06:35:00|9279.34|9159.34|9279.35|9159.35|9279.36|9159.36|9278.64|9158.64|10
1652855710000|2022-05-18 06:35:10|9278.94|9158.94|9278.53|9158.53|9278.94|9158.94|9278.28|9158.28|10
1652855720000|2022-05-18 06:35:20|9277.86|9157.86|9277.67|9157.67|9278.23|9158.23|9277.67|9157.67|10
1652855730000|2022-05-18 06:35:30|9277.74|9157.74|9277.58|9157.58|9277.85|9157.85|9277.47|9157.47|9
1652855740000|2022-05-18 06:35:40|9277.62|9157.62|9277.16|9157.16|9277.62|9157.62|9277.16|9157.16|8
1652855750000|2022-05-18 06:35:50|9277.11|9157.11|9275.53|9155.53|9277.17|9157.17|9275.53|9155.53|10
1652855760000|2022-05-18 06:36:00|9275.4|9155.4|9274.67|9154.67|9275.4|9155.4|9274.66|9154.66|10
1652855770000|2022-05-18 06:36:10|9274.58|9154.58|9272.82|9152.82|9274.58|9154.58|9272.82|9152.82|9
1652855780000|2022-05-18 06:36:20|9272.68|9152.68|9273.01|9153.01|9273.01|9153.01|9272.64|9152.64|9
1652855790000|2022-05-18 06:36:30|9272.94|9152.94|9273.94|9153.94|9273.94|9153.94|9272.94|9152.94|10
1652855800000|2022-05-18 06:36:40|9274.22|9154.22|9275.37|9155.37|9275.37|9155.37|9274.06|9154.06|10
1652855810000|2022-05-18 06:36:50|9275.32|9155.32|9276.01|9156.01|9276.02|9156.02|9275.15|9155.15|10
1652855820000|2022-05-18 06:37:00|9276.22|9156.22|9276.12|9156.12|9276.59|9156.59|9276.12|9156.12|9
1652855830000|2022-05-18 06:37:10|9276.04|9156.04|9275.96|9155.96|9276.04|9156.04|9275.83|9155.83|8
1652855840000|2022-05-18 06:37:20|9275.87|9155.87|9275.93|9155.93|9275.98|9155.98|9275.87|9155.87|9
1652855850000|2022-05-18 06:37:30|9275.73|9155.73|9275.53|9155.53|9275.73|9155.73|9275.49|9155.49|9
1652855860000|2022-05-18 06:37:40|9275.52|9155.52|9275.85|9155.85|9275.85|9155.85|9275.52|9155.52|9
1652855870000|2022-05-18 06:37:50|9275.84|9155.84|9276.13|9156.13|9276.25|9156.25|9275.84|9155.84|10
1652855880000|2022-05-18 06:38:00|9275.91|9155.91|9276.56|9156.56|9276.56|9156.56|9275.88|9155.88|8
1652855890000|2022-05-18 06:38:10|9276.5|9156.5|9276.94|9156.94|9276.95|9156.95|9276.5|9156.5|9
1652855900000|2022-05-18 06:38:20|9276.93|9156.93|9277.86|9157.86|9277.86|9157.86|9276.93|9156.93|9
1652855910000|2022-05-18 06:38:30|9278.03|9158.03|9279.49|9159.49|9279.49|9159.49|9278.03|9158.03|9
1652855920000|2022-05-18 06:38:40|9280.07|9160.07|9280.46|9160.46|9280.58|9160.58|9280.07|9160.07|9
1652855930000|2022-05-18 06:38:50|9280.68|9160.68|9281.64|9161.64|9281.64|9161.64|9280.68|9160.68|10
1652855940000|2022-05-18 06:39:00|9282.41|9162.41|9284.73|9164.73|9284.73|9164.73|9282.41|9162.41|10
1652855950000|2022-05-18 06:39:10|9284.78|9164.78|9286.11|9166.11|9286.13|9166.13|9284.78|9164.78|9
1652855960000|2022-05-18 06:39:20|9286.43|9166.43|9288.64|9168.64|9288.64|9168.64|9286.43|9166.43|10
1652855970000|2022-05-18 06:39:30|9288.66|9168.66|9290.2|9170.2|9290.2|9170.2|9288.66|9168.66|10
1652855980000|2022-05-18 06:39:40|9290.21|9170.21|9289.36|9169.36|9290.34|9170.34|9289.27|9169.27|10
1652855990000|2022-05-18 06:39:50|9289.22|9169.22|9288.23|9168.23|9289.56|9169.56|9288.08|9168.08|10
1652856000000|2022-05-18 06:40:00|9288.11|9168.11|9287.57|9167.57|9288.12|9168.12|9287.51|9167.51|10
1652856010000|2022-05-18 06:40:10|9287.36|9167.36|9286|9166|9287.36|9167.36|9286|9166|9
1652856020000|2022-05-18 06:40:20|9285.61|9165.61|9284.54|9164.54|9285.61|9165.61|9284.21|9164.21|10
1652856030000|2022-05-18 06:40:30|9284.31|9164.31|9283.35|9163.35|9284.63|9164.63|9283.3|9163.3|10
1652856040000|2022-05-18 06:40:40|9283.11|9163.11|9282.72|9162.72|9283.23|9163.23|9282.69|9162.69|10
1652856050000|2022-05-18 06:40:50|9282.88|9162.88|9281.05|9161.05|9282.88|9162.88|9280.88|9160.88|9
1652856060000|2022-05-18 06:41:00|9280.89|9160.89|9281.37|9161.37|9281.37|9161.37|9280.69|9160.69|10
1652856070000|2022-05-18 06:41:10|9281.41|9161.41|9281.57|9161.57|9281.77|9161.77|9281.15|9161.15|9
1652856080000|2022-05-18 06:41:20|9281.6|9161.6|9281.45|9161.45|9281.6|9161.6|9281.31|9161.31|9
1652856090000|2022-05-18 06:41:30|9281.56|9161.56|9281.08|9161.08|9281.69|9161.69|9281.04|9161.04|9
1652856100000|2022-05-18 06:41:40|9281.07|9161.07|9281.26|9161.26|9281.39|9161.39|9280.99|9160.99|9
1652856110000|2022-05-18 06:41:50|9281.23|9161.23|9281.39|9161.39|9281.4|9161.4|9281.23|9161.23|9
1652856120000|2022-05-18 06:42:00|9281.55|9161.55|9281.66|9161.66|9282.03|9162.03|9281.42|9161.42|10
1652856130000|2022-05-18 06:42:10|9281.56|9161.56|9280.96|9160.96|9281.56|9161.56|9280.94|9160.94|10
1652856140000|2022-05-18 06:42:20|9280.93|9160.93|9281.85|9161.85|9281.85|9161.85|9280.75|9160.75|10
1652856150000|2022-05-18 06:42:30|9282.25|9162.25|9283.32|9163.32|9283.32|9163.32|9282.25|9162.25|10
1652856160000|2022-05-18 06:42:40|9283.26|9163.26|9283.45|9163.45|9283.86|9163.86|9283.26|9163.26|9
1652856170000|2022-05-18 06:42:50|9283.6|9163.6|9283.07|9163.07|9283.6|9163.6|9282.67|9162.67|9
1652856180000|2022-05-18 06:43:00|9283.08|9163.08|9283.81|9163.81|9283.81|9163.81|9283.05|9163.05|9
1652856190000|2022-05-18 06:43:10|9283.93|9163.93|9283.7|9163.7|9283.93|9163.93|9283.7|9163.7|8
1652856200000|2022-05-18 06:43:20|9284.03|9164.03|9286.97|9166.97|9286.97|9166.97|9284.03|9164.03|10
1652856210000|2022-05-18 06:43:30|9287.18|9167.18|9287.23|9167.23|9287.44|9167.44|9287.12|9167.12|9
1652856220000|2022-05-18 06:43:40|9287.28|9167.28|9285.83|9165.83|9287.31|9167.31|9285.83|9165.83|10
1652856230000|2022-05-18 06:43:50|9285.78|9165.78|9285.36|9165.36|9285.78|9165.78|9285.15|9165.15|10
1652856240000|2022-05-18 06:44:00|9285.39|9165.39|9285.27|9165.27|9285.79|9165.79|9285.27|9165.27|10
1652856250000|2022-05-18 06:44:10|9285.49|9165.49|9284.12|9164.12|9285.49|9165.49|9283.89|9163.89|10
1652856260000|2022-05-18 06:44:20|9283.98|9163.98|9283.82|9163.82|9283.98|9163.98|9283.65|9163.65|8
1652856270000|2022-05-18 06:44:30|9283.84|9163.84|9284.47|9164.47|9284.47|9164.47|9283.55|9163.55|9
1652856280000|2022-05-18 06:44:40|9284.37|9164.37|9284.86|9164.86|9284.95|9164.95|9284.37|9164.37|10
1652856290000|2022-05-18 06:44:50|9284.87|9164.87|9285.19|9165.19|9285.19|9165.19|9284.76|9164.76|9
1652856300000|2022-05-18 06:45:00|9285.15|9165.15|9282.82|9162.82|9285.15|9165.15|9282.81|9162.81|10
1652856310000|2022-05-18 06:45:10|9282.75|9162.75|9280.92|9160.92|9282.75|9162.75|9280.92|9160.92|8
1652856320000|2022-05-18 06:45:20|9280.28|9160.28|9277.95|9157.95|9280.28|9160.28|9277.95|9157.95|8
1652856330000|2022-05-18 06:45:30|9277.96|9157.96|9275.7|9155.7|9277.96|9157.96|9275.7|9155.7|8
1652856340000|2022-05-18 06:45:40|9275.08|9155.08|9273.22|9153.22|9275.08|9155.08|9273.22|9153.22|10
1652856350000|2022-05-18 06:45:50|9272.61|9152.61|9272.07|9152.07|9272.61|9152.61|9271.95|9151.95|8
1652856360000|2022-05-18 06:46:00|9272.13|9152.13|9272.79|9152.79|9272.83|9152.83|9272|9152|10
1652856370000|2022-05-18 06:46:10|9272.72|9152.72|9272.81|9152.81|9273.01|9153.01|9272.72|9152.72|8
1652856380000|2022-05-18 06:46:20|9272.78|9152.78|9272.15|9152.15|9273.11|9153.11|9272.15|9152.15|10
1652856390000|2022-05-18 06:46:30|9271.69|9151.69|9270.09|9150.09|9271.69|9151.69|9270.09|9150.09|10
1652856400000|2022-05-18 06:46:40|9270.01|9150.01|9269.92|9149.92|9270.18|9150.18|9269.87|9149.87|10
1652856410000|2022-05-18 06:46:50|9269.93|9149.93|9268.04|9148.04|9269.95|9149.95|9268.04|9148.04|8
1652856420000|2022-05-18 06:47:00|9268.07|9148.07|9267.34|9147.34|9268.07|9148.07|9267.34|9147.34|9
1652856430000|2022-05-18 06:47:10|9266.93|9146.93|9263.55|9143.55|9266.93|9146.93|9263.55|9143.55|10
1652856440000|2022-05-18 06:47:20|9263.35|9143.35|9262.34|9142.34|9263.35|9143.35|9262.34|9142.34|10
1652856450000|2022-05-18 06:47:30|9262.18|9142.18|9260.49|9140.49|9262.18|9142.18|9260.49|9140.49|10
1652856460000|2022-05-18 06:47:40|9260.46|9140.46|9259.97|9139.97|9260.72|9140.72|9259.97|9139.97|10
1652856470000|2022-05-18 06:47:50|9260.38|9140.38|9257.02|9137.02|9260.39|9140.39|9257.02|9137.02|10
1652856480000|2022-05-18 06:48:00|9256.82|9136.82|9257.93|9137.93|9257.93|9137.93|9256.7|9136.7|10
1652856490000|2022-05-18 06:48:10|9258.1|9138.1|9260.67|9140.67|9260.67|9140.67|9258.1|9138.1|10
1652856500000|2022-05-18 06:48:20|9260.31|9140.31|9257.97|9137.97|9260.31|9140.31|9257.97|9137.97|10
1652856510000|2022-05-18 06:48:30|9257.78|9137.78|9256.33|9136.33|9257.78|9137.78|9256.33|9136.33|10
1652856520000|2022-05-18 06:48:40|9256.25|9136.25|9255.04|9135.04|9256.25|9136.25|9255.04|9135.04|10
1652856530000|2022-05-18 06:48:50|9255.46|9135.46|9254.62|9134.62|9255.68|9135.68|9254.6|9134.6|9
1652856540000|2022-05-18 06:49:00|9254.59|9134.59|9254.91|9134.91|9255.28|9135.28|9254.29|9134.29|9
1652856550000|2022-05-18 06:49:10|9254.84|9134.84|9256.49|9136.49|9256.66|9136.66|9254.84|9134.84|10
1652856560000|2022-05-18 06:49:20|9256.67|9136.67|9257.15|9137.15|9257.33|9137.33|9256.67|9136.67|10
1652856570000|2022-05-18 06:49:30|9257.05|9137.05|9256.91|9136.91|9257.05|9137.05|9256.29|9136.29|9
1652856580000|2022-05-18 06:49:40|9257.01|9137.01|9257.36|9137.36|9257.6|9137.6|9256.87|9136.87|10
1652856590000|2022-05-18 06:49:50|9257.86|9137.86|9259.31|9139.31|9259.31|9139.31|9257.86|9137.86|9
1652856600000|2022-05-18 06:50:00|9258.96|9138.96|9259.71|9139.71|9259.71|9139.71|9258.51|9138.51|10
1652856610000|2022-05-18 06:50:10|9259.58|9139.58|9257.88|9137.88|9259.58|9139.58|9257.88|9137.88|10
1652856620000|2022-05-18 06:50:20|9257.72|9137.72|9255.11|9135.11|9257.72|9137.72|9255.11|9135.11|9
1652856630000|2022-05-18 06:50:30|9254.37|9134.37|9252.41|9132.41|9254.94|9134.94|9252.41|9132.41|10
1652856640000|2022-05-18 06:50:40|9250.65|9130.65|9245.99|9125.99|9250.65|9130.65|9245.33|9125.33|10
1652856650000|2022-05-18 06:50:50|9245.15|9125.15|9240.28|9120.28|9245.15|9125.15|9240.28|9120.28|10
1652856660000|2022-05-18 06:51:00|9240.05|9120.05|9241.39|9121.39|9242.78|9122.78|9239.18|9119.18|10
1652856670000|2022-05-18 06:51:10|9243.56|9123.56|9242.64|9122.64|9243.68|9123.68|9241.6|9121.6|10
1652856680000|2022-05-18 06:51:20|9244.12|9124.12|9241.92|9121.92|9244.12|9124.12|9241.75|9121.75|10
1652856690000|2022-05-18 06:51:30|9241.98|9121.98|9243.94|9123.94|9244.79|9124.79|9241.98|9121.98|10
1652856700000|2022-05-18 06:51:40|9244.96|9124.96|9244.24|9124.24|9244.96|9124.96|9243.1|9123.1|9
1652856710000|2022-05-18 06:51:50|9242.48|9122.48|9241.52|9121.52|9244.34|9124.34|9241.38|9121.38|10
1652856720000|2022-05-18 06:52:00|9241.64|9121.64|9238.68|9118.68|9241.64|9121.64|9238.68|9118.68|10
1652856730000|2022-05-18 06:52:10|9239.48|9119.48|9235.9|9115.9|9239.48|9119.48|9235.9|9115.9|10
1652856740000|2022-05-18 06:52:20|9235.63|9115.63|9236.23|9116.23|9236.23|9116.23|9234.81|9114.81|9
1652856750000|2022-05-18 06:52:30|9235.19|9115.19|9235.47|9115.47|9236.57|9116.57|9234.96|9114.96|10
1652856760000|2022-05-18 06:52:40|9235.41|9115.41|9235.51|9115.51|9235.55|9115.55|9235.07|9115.07|10
1652856770000|2022-05-18 06:52:50|9236.15|9116.15|9234.19|9114.19|9236.15|9116.15|9234.19|9114.19|10
1652856780000|2022-05-18 06:53:00|9235.33|9115.33|9234.2|9114.2|9235.46|9115.46|9234.14|9114.14|10
1652856790000|2022-05-18 06:53:10|9233.63|9113.63|9233.16|9113.16|9234.07|9114.07|9233|9113|9
1652856800000|2022-05-18 06:53:20|9233.17|9113.17|9233.49|9113.49|9234.11|9114.11|9233.17|9113.17|10
1652856810000|2022-05-18 06:53:30|9234.9|9114.9|9236.06|9116.06|9236.12|9116.12|9233.99|9113.99|10
1652856820000|2022-05-18 06:53:40|9236.33|9116.33|9236.63|9116.63|9236.63|9116.63|9235.6|9115.6|8
1652856830000|2022-05-18 06:53:50|9237.04|9117.04|9238.78|9118.78|9238.78|9118.78|9237.04|9117.04|10
1652856840000|2022-05-18 06:54:00|9238.71|9118.71|9238.47|9118.47|9239.03|9119.03|9237.46|9117.46|10
1652856850000|2022-05-18 06:54:10|9237.63|9117.63|9237.71|9117.71|9238.39|9118.39|9237.13|9117.13|10
1652856860000|2022-05-18 06:54:20|9237.92|9117.92|9239.41|9119.41|9239.41|9119.41|9237.92|9117.92|10
1652856870000|2022-05-18 06:54:30|9239.45|9119.45|9239.33|9119.33|9239.97|9119.97|9239.21|9119.21|10
1652856880000|2022-05-18 06:54:40|9239.4|9119.4|9240.08|9120.08|9240.47|9120.47|9239.4|9119.4|10
1652856890000|2022-05-18 06:54:50|9239.65|9119.65|9239.26|9119.26|9239.8|9119.8|9239.15|9119.15|9
1652856900000|2022-05-18 06:55:00|9239.14|9119.14|9238.61|9118.61|9239.14|9119.14|9237.59|9117.59|10
1652856910000|2022-05-18 06:55:10|9238.19|9118.19|9238.26|9118.26|9238.46|9118.46|9238.19|9118.19|9
1652856920000|2022-05-18 06:55:20|9238.34|9118.34|9238.61|9118.61|9238.64|9118.64|9238.16|9118.16|10
1652856930000|2022-05-18 06:55:30|9238.78|9118.78|9238.79|9118.79|9239.06|9119.06|9238.78|9118.78|10
1652856940000|2022-05-18 06:55:40|9239.04|9119.04|9238.86|9118.86|9239.74|9119.74|9238.6|9118.6|10
1652856950000|2022-05-18 06:55:50|9239.3|9119.3|9239.46|9119.46|9240.05|9120.05|9238.74|9118.74|9
1652856960000|2022-05-18 06:56:00|9239.55|9119.55|9238.03|9118.03|9239.62|9119.62|9237.47|9117.47|10
1652856970000|2022-05-18 06:56:10|9237.34|9117.34|9238.4|9118.4|9238.57|9118.57|9237.34|9117.34|9
1652856980000|2022-05-18 06:56:20|9238.49|9118.49|9236.37|9116.37|9238.49|9118.49|9235.22|9115.22|10
1652856990000|2022-05-18 06:56:30|9236.3|9116.3|9233.88|9113.88|9236.3|9116.3|9233.88|9113.88|10
1652857000000|2022-05-18 06:56:40|9234.09|9114.09|9233.05|9113.05|9234.09|9114.09|9232.36|9112.36|10
1652857010000|2022-05-18 06:56:50|9232.9|9112.9|9230.15|9110.15|9233.08|9113.08|9230.15|9110.15|10
1652857020000|2022-05-18 06:57:00|9228.38|9108.38|9227.07|9107.07|9228.38|9108.38|9226.57|9106.57|10
1652857030000|2022-05-18 06:57:10|9226.05|9106.05|9227.06|9107.06|9227.31|9107.31|9225.31|9105.31|10
1652857040000|2022-05-18 06:57:20|9227.11|9107.11|9225.8|9105.8|9227.53|9107.53|9225.8|9105.8|10
1652857050000|2022-05-18 06:57:30|9226|9106|9226.13|9106.13|9226.58|9106.58|9225.39|9105.39|10
1652857060000|2022-05-18 06:57:40|9224.93|9104.93|9221.54|9101.54|9225.74|9105.74|9221.26|9101.26|10
1652857070000|2022-05-18 06:57:50|9220.49|9100.49|9219.07|9099.07|9220.91|9100.91|9218.94|9098.94|10
1652857080000|2022-05-18 06:58:00|9218.12|9098.12|9215.98|9095.98|9218.12|9098.12|9215.98|9095.98|10
1652857090000|2022-05-18 06:58:10|9216.27|9096.27|9216.37|9096.37|9216.45|9096.45|9216.09|9096.09|9
1652857100000|2022-05-18 06:58:20|9216.94|9096.94|9214.99|9094.99|9216.94|9096.94|9214.98|9094.98|10
1652857110000|2022-05-18 06:58:30|9214.8|9094.8|9215.27|9095.27|9215.61|9095.61|9214.72|9094.72|10
1652857120000|2022-05-18 06:58:40|9215.08|9095.08|9213.63|9093.63|9215.4|9095.4|9213.63|9093.63|10
1652857130000|2022-05-18 06:58:50|9214.11|9094.11|9212.82|9092.82|9214.11|9094.11|9212.73|9092.73|10
1652857140000|2022-05-18 06:59:00|9212.61|9092.61|9211.54|9091.54|9212.88|9092.88|9211.35|9091.35|10
1652857150000|2022-05-18 06:59:10|9211.55|9091.55|9211.42|9091.42|9211.55|9091.55|9211.01|9091.01|10
1652857160000|2022-05-18 06:59:20|9211.52|9091.52|9208.32|9088.32|9211.52|9091.52|9208.32|9088.32|10
1652857170000|2022-05-18 06:59:30|9208.19|9088.19|9208.46|9088.46|9209.19|9089.19|9208.19|9088.19|10
1652857180000|2022-05-18 06:59:40|9208.15|9088.15|9207.67|9087.67|9208.28|9088.28|9207.24|9087.24|10
1652857190000|2022-05-18 06:59:50|9207.35|9087.35|9207.59|9087.59|9208.16|9088.16|9207.32|9087.32|10
1652857200000|2022-05-18 07:00:00|9207.82|9087.82|9206.77|9086.77|9207.91|9087.91|9206.77|9086.77|10
1652857210000|2022-05-18 07:00:10|9207.29|9087.29|9207.54|9087.54|9208.31|9088.31|9207.18|9087.18|10
1652857220000|2022-05-18 07:00:20|9208.31|9088.31|9208.55|9088.55|9208.78|9088.78|9207.1|9087.1|10
1652857230000|2022-05-18 07:00:30|9207.66|9087.66|9210.9|9090.9|9210.9|9090.9|9207.49|9087.49|10
1652857240000|2022-05-18 07:00:40|9211.49|9091.49|9214.19|9094.19|9215.17|9095.17|9211.49|9091.49|10
1652857250000|2022-05-18 07:00:50|9214.29|9094.29|9218.97|9098.97|9218.97|9098.97|9214.29|9094.29|10
1652857260000|2022-05-18 07:01:00|9217.81|9097.81|9218.89|9098.89|9219|9099|9217.81|9097.81|10
1652857270000|2022-05-18 07:01:10|9218.84|9098.84|9218.84|9098.84|9219.44|9099.44|9218.54|9098.54|10
1652857280000|2022-05-18 07:01:20|9218.68|9098.68|9218.51|9098.51|9218.77|9098.77|9218.2|9098.2|10
1652857290000|2022-05-18 07:01:30|9218.42|9098.42|9218.73|9098.73|9218.75|9098.75|9218.36|9098.36|9
1652857300000|2022-05-18 07:01:40|9218.35|9098.35|9217.17|9097.17|9218.42|9098.42|9217.17|9097.17|10
1652857310000|2022-05-18 07:01:50|9217.53|9097.53|9215.31|9095.31|9217.53|9097.53|9215.31|9095.31|9
1652857320000|2022-05-18 07:02:00|9215.01|9095.01|9214.17|9094.17|9215.01|9095.01|9214.17|9094.17|9
1652857330000|2022-05-18 07:02:10|9214.35|9094.35|9212.98|9092.98|9214.53|9094.53|9212.98|9092.98|9
1652857340000|2022-05-18 07:02:20|9213.09|9093.09|9212.84|9092.84|9213.12|9093.12|9212.3|9092.3|10
1652857350000|2022-05-18 07:02:30|9212.2|9092.2|9207.9|9087.9|9212.2|9092.2|9207.9|9087.9|10
1652857360000|2022-05-18 07:02:40|9207.65|9087.65|9208.3|9088.3|9208.67|9088.67|9207.01|9087.01|10
1652857370000|2022-05-18 07:02:50|9208.76|9088.76|9208.81|9088.81|9209.19|9089.19|9208.09|9088.09|10
1652857380000|2022-05-18 07:03:00|9209.11|9089.11|9209.34|9089.34|9209.88|9089.88|9209.06|9089.06|10
1652857390000|2022-05-18 07:03:10|9208.44|9088.44|9208.24|9088.24|9208.92|9088.92|9207.86|9087.86|10
1652857400000|2022-05-18 07:03:20|9207.59|9087.59|9207.34|9087.34|9207.59|9087.59|9206.77|9086.77|10
1652857410000|2022-05-18 07:03:30|9207.45|9087.45|9206.63|9086.63|9207.45|9087.45|9206.36|9086.36|10
1652857420000|2022-05-18 07:03:40|9206.41|9086.41|9207.13|9087.13|9207.77|9087.77|9205.8|9085.8|10
1652857430000|2022-05-18 07:03:50|9207.59|9087.59|9208.59|9088.59|9209.27|9089.27|9206.84|9086.84|10
1652857440000|2022-05-18 07:04:00|9208.76|9088.76|9212.74|9092.74|9212.74|9092.74|9208.76|9088.76|10
1652857450000|2022-05-18 07:04:10|9212.35|9092.35|9214.03|9094.03|9214.12|9094.12|9212.35|9092.35|10
1652857460000|2022-05-18 07:04:20|9213.97|9093.97|9214.35|9094.35|9214.49|9094.49|9213.97|9093.97|10
1652857470000|2022-05-18 07:04:30|9214|9094|9214.36|9094.36|9214.61|9094.61|9214|9094|10
1652857480000|2022-05-18 07:04:40|9214.42|9094.42|9217.78|9097.78|9217.78|9097.78|9214.42|9094.42|9
1652857490000|2022-05-18 07:04:50|9217.89|9097.89|9221.11|9101.11|9221.11|9101.11|9217.89|9097.89|10
1652857500000|2022-05-18 07:05:00|9222.49|9102.49|9225.75|9105.75|9225.75|9105.75|9222.49|9102.49|10
1652857510000|2022-05-18 07:05:10|9225.7|9105.7|9226.44|9106.44|9226.55|9106.55|9225.51|9105.51|10
1652857520000|2022-05-18 07:05:20|9226.78|9106.78|9227.64|9107.64|9228.13|9108.13|9226.78|9106.78|10
1652857530000|2022-05-18 07:05:30|9227.7|9107.7|9228.54|9108.54|9228.95|9108.95|9227.7|9107.7|10
1652857540000|2022-05-18 07:05:40|9228.27|9108.27|9230.79|9110.79|9231.01|9111.01|9228.15|9108.15|10
1652857550000|2022-05-18 07:05:50|9230.77|9110.77|9231.19|9111.19|9231.19|9111.19|9230.77|9110.77|9
1652857560000|2022-05-18 07:06:00|9231.01|9111.01|9231.13|9111.13|9231.16|9111.16|9230.72|9110.72|10
1652857570000|2022-05-18 07:06:10|9231.21|9111.21|9232.07|9112.07|9232.07|9112.07|9231.06|9111.06|10
1652857580000|2022-05-18 07:06:20|9232.1|9112.1|9233.15|9113.15|9233.53|9113.53|9232.1|9112.1|9
1652857590000|2022-05-18 07:06:30|9232.93|9112.93|9233.19|9113.19|9233.21|9113.21|9232.84|9112.84|7
1652857600000|2022-05-18 07:06:40|9233.25|9113.25|9233.76|9113.76|9233.76|9113.76|9233|9113|10
1652857610000|2022-05-18 07:06:50|9233.78|9113.78|9234.95|9114.95|9234.95|9114.95|9233.73|9113.73|10
1652857620000|2022-05-18 07:07:00|9234.89|9114.89|9235.33|9115.33|9235.42|9115.42|9234.64|9114.64|10
1652857630000|2022-05-18 07:07:10|9235.31|9115.31|9233.84|9113.84|9235.33|9115.33|9233.84|9113.84|10
1652857640000|2022-05-18 07:07:20|9233.87|9113.87|9231.59|9111.59|9233.93|9113.93|9231.59|9111.59|10
1652857650000|2022-05-18 07:07:30|9231.61|9111.61|9232.41|9112.41|9232.41|9112.41|9231.61|9111.61|10
1652857660000|2022-05-18 07:07:40|9232.63|9112.63|9232.74|9112.74|9233.53|9113.53|9232.63|9112.63|10
1652857670000|2022-05-18 07:07:50|9233.17|9113.17|9233.11|9113.11|9233.17|9113.17|9232.56|9112.56|10
1652857680000|2022-05-18 07:08:00|9233.22|9113.22|9232.7|9112.7|9233.29|9113.29|9232.61|9112.61|10
1652857690000|2022-05-18 07:08:10|9232.98|9112.98|9232.81|9112.81|9233.1|9113.1|9232.81|9112.81|10
1652857700000|2022-05-18 07:08:20|9232.94|9112.94|9229.48|9109.48|9232.94|9112.94|9229.48|9109.48|10
1652857710000|2022-05-18 07:08:30|9229.7|9109.7|9229.73|9109.73|9229.79|9109.79|9229.43|9109.43|10
1652857720000|2022-05-18 07:08:40|9229.44|9109.44|9231.4|9111.4|9231.4|9111.4|9229.44|9109.44|9
1652857730000|2022-05-18 07:08:50|9231.56|9111.56|9232.31|9112.31|9232.52|9112.52|9231.56|9111.56|10
1652857740000|2022-05-18 07:09:00|9232.59|9112.59|9232.82|9112.82|9232.82|9112.82|9231.47|9111.47|10
1652857750000|2022-05-18 07:09:10|9233.75|9113.75|9234.6|9114.6|9234.6|9114.6|9233.7|9113.7|10
1652857760000|2022-05-18 07:09:20|9234.58|9114.58|9237.47|9117.47|9237.47|9117.47|9234.58|9114.58|10
1652857770000|2022-05-18 07:09:30|9237.57|9117.57|9240.4|9120.4|9240.4|9120.4|9237.57|9117.57|10
1652857780000|2022-05-18 07:09:40|9239.68|9119.68|9241.75|9121.75|9241.75|9121.75|9239.68|9119.68|10
1652857790000|2022-05-18 07:09:50|9241.54|9121.54|9244.29|9124.29|9244.29|9124.29|9241.54|9121.54|10
1652857800000|2022-05-18 07:10:00|9244.37|9124.37|9244.63|9124.63|9244.63|9124.63|9243.65|9123.65|10
1652857810000|2022-05-18 07:10:10|9244.71|9124.71|9242.94|9122.94|9245.16|9125.16|9242.94|9122.94|10
1652857820000|2022-05-18 07:10:20|9242.88|9122.88|9243.08|9123.08|9243.32|9123.32|9242.26|9122.26|10
1652857830000|2022-05-18 07:10:30|9242.34|9122.34|9241.74|9121.74|9242.87|9122.87|9241.74|9121.74|10
1652857840000|2022-05-18 07:10:40|9242.67|9122.67|9239.87|9119.87|9242.67|9122.67|9239.62|9119.62|9
1652857850000|2022-05-18 07:10:50|9239.44|9119.44|9239.62|9119.62|9239.85|9119.85|9239.32|9119.32|9
1652857860000|2022-05-18 07:11:00|9239.73|9119.73|9239.45|9119.45|9239.9|9119.9|9239.01|9119.01|10
1652857870000|2022-05-18 07:11:10|9239.2|9119.2|9238.59|9118.59|9239.25|9119.25|9237.71|9117.71|10
1652857880000|2022-05-18 07:11:20|9238.66|9118.66|9236.3|9116.3|9238.66|9118.66|9236.3|9116.3|10
1652857890000|2022-05-18 07:11:30|9235.89|9115.89|9232.99|9112.99|9235.89|9115.89|9232.99|9112.99|10
1652857900000|2022-05-18 07:11:40|9233.17|9113.17|9232.7|9112.7|9233.58|9113.58|9232.7|9112.7|10
1652857910000|2022-05-18 07:11:50|9232.66|9112.66|9232.03|9112.03|9233.22|9113.22|9232.03|9112.03|10
1652857920000|2022-05-18 07:12:00|9231.84|9111.84|9231.56|9111.56|9231.84|9111.84|9231.36|9111.36|10
1652857930000|2022-05-18 07:12:10|9230.63|9110.63|9230.13|9110.13|9230.63|9110.63|9229.94|9109.94|10
1652857940000|2022-05-18 07:12:20|9230.09|9110.09|9229|9109|9230.09|9110.09|9228.73|9108.73|10
1652857950000|2022-05-18 07:12:30|9229.05|9109.05|9230.58|9110.58|9230.58|9110.58|9229.05|9109.05|10
1652857960000|2022-05-18 07:12:40|9229.76|9109.76|9231.35|9111.35|9231.42|9111.42|9229.76|9109.76|10
1652857970000|2022-05-18 07:12:50|9231.56|9111.56|9232|9112|9232.08|9112.08|9231.48|9111.48|10
1652857980000|2022-05-18 07:13:00|9232.16|9112.16|9231.41|9111.41|9232.16|9112.16|9230.97|9110.97|9
1652857990000|2022-05-18 07:13:10|9231.19|9111.19|9230.28|9110.28|9231.37|9111.37|9230.28|9110.28|10
1652858000000|2022-05-18 07:13:20|9230.25|9110.25|9229.2|9109.2|9230.46|9110.46|9229.2|9109.2|10
1652858010000|2022-05-18 07:13:30|9229.24|9109.24|9228.62|9108.62|9229.24|9109.24|9228.26|9108.26|10
1652858020000|2022-05-18 07:13:40|9228.68|9108.68|9228.98|9108.98|9229.08|9109.08|9228.3|9108.3|10
1652858030000|2022-05-18 07:13:50|9228.89|9108.89|9227.87|9107.87|9228.89|9108.89|9227.78|9107.78|10
1652858040000|2022-05-18 07:14:00|9228.09|9108.09|9227.9|9107.9|9228.36|9108.36|9227.7|9107.7|10
1652858050000|2022-05-18 07:14:10|9227.84|9107.84|9227.69|9107.69|9227.84|9107.84|9227.35|9107.35|9
1652858060000|2022-05-18 07:14:20|9227.87|9107.87|9227.11|9107.11|9227.87|9107.87|9227.11|9107.11|8
1652858070000|2022-05-18 07:14:30|9226.61|9106.61|9226.42|9106.42|9226.68|9106.68|9226.42|9106.42|7
1652858080000|2022-05-18 07:14:40|9226.32|9106.32|9227.03|9107.03|9227.13|9107.13|9226.32|9106.32|10
1652858090000|2022-05-18 07:14:50|9227.07|9107.07|9227.13|9107.13|9227.32|9107.32|9226.97|9106.97|10
1652858100000|2022-05-18 07:15:00|9226.89|9106.89|9228.03|9108.03|9228.03|9108.03|9226.89|9106.89|10
1652858110000|2022-05-18 07:15:10|9228.02|9108.02|9228.77|9108.77|9228.77|9108.77|9228.02|9108.02|10
1652858120000|2022-05-18 07:15:20|9228.83|9108.83|9229.61|9109.61|9229.61|9109.61|9228.83|9108.83|9
1652858130000|2022-05-18 07:15:30|9229.64|9109.64|9231.79|9111.79|9231.79|9111.79|9229.64|9109.64|10
1652858140000|2022-05-18 07:15:40|9232.18|9112.18|9232.27|9112.27|9232.27|9112.27|9231.53|9111.53|10
1652858150000|2022-05-18 07:15:50|9232.06|9112.06|9231.93|9111.93|9232.19|9112.19|9231.88|9111.88|8
1652858160000|2022-05-18 07:16:00|9232.2|9112.2|9232.24|9112.24|9233.25|9113.25|9232.2|9112.2|10
1652858170000|2022-05-18 07:16:10|9232.25|9112.25|9231.42|9111.42|9232.25|9112.25|9231.42|9111.42|10
1652858180000|2022-05-18 07:16:20|9231.51|9111.51|9232.37|9112.37|9232.37|9112.37|9231.51|9111.51|10
1652858190000|2022-05-18 07:16:30|9232.35|9112.35|9232.55|9112.55|9232.57|9112.57|9232.18|9112.18|9
1652858200000|2022-05-18 07:16:40|9232.54|9112.54|9233.64|9113.64|9233.71|9113.71|9232.44|9112.44|10
1652858210000|2022-05-18 07:16:50|9233.53|9113.53|9232.56|9112.56|9233.87|9113.87|9232.56|9112.56|10
1652858220000|2022-05-18 07:17:00|9232.38|9112.38|9231.34|9111.34|9232.59|9112.59|9230.75|9110.75|10
1652858230000|2022-05-18 07:17:10|9231.05|9111.05|9230.45|9110.45|9231.05|9111.05|9230.26|9110.26|10
1652858240000|2022-05-18 07:17:20|9230.54|9110.54|9230.35|9110.35|9230.54|9110.54|9229.67|9109.67|9
1652858250000|2022-05-18 07:17:30|9230.33|9110.33|9230.08|9110.08|9230.34|9110.34|9230.08|9110.08|10
1652858260000|2022-05-18 07:17:40|9230.18|9110.18|9229.71|9109.71|9230.18|9110.18|9229.65|9109.65|10
1652858270000|2022-05-18 07:17:50|9229.69|9109.69|9229.84|9109.84|9230.16|9110.16|9229.69|9109.69|10
1652858280000|2022-05-18 07:18:00|9228.92|9108.92|9227.97|9107.97|9229.01|9109.01|9227.97|9107.97|9
1652858290000|2022-05-18 07:18:10|9227.9|9107.9|9227.22|9107.22|9228.12|9108.12|9227.22|9107.22|10
1652858300000|2022-05-18 07:18:20|9227.59|9107.59|9227.49|9107.49|9227.74|9107.74|9227.49|9107.49|10
1652858310000|2022-05-18 07:18:30|9227.46|9107.46|9227.36|9107.36|9227.59|9107.59|9227.27|9107.27|7
1652858320000|2022-05-18 07:18:40|9227.94|9107.94|9229.39|9109.39|9229.39|9109.39|9227.94|9107.94|10
1652858330000|2022-05-18 07:18:50|9230.62|9110.62|9231.46|9111.46|9231.46|9111.46|9230.62|9110.62|10
1652858340000|2022-05-18 07:19:00|9231.53|9111.53|9232.94|9112.94|9232.94|9112.94|9231.5|9111.5|10
1652858350000|2022-05-18 07:19:10|9232.98|9112.98|9233.87|9113.87|9233.89|9113.89|9232.98|9112.98|10
1652858360000|2022-05-18 07:19:20|9233.91|9113.91|9234.1|9114.1|9234.1|9114.1|9233.66|9113.66|9
1652858370000|2022-05-18 07:19:30|9234.03|9114.03|9232.93|9112.93|9234.03|9114.03|9232.91|9112.91|10
1652858380000|2022-05-18 07:19:40|9233.35|9113.35|9233|9113|9233.35|9113.35|9233|9113|9
1652858390000|2022-05-18 07:19:50|9232.99|9112.99|9232.6|9112.6|9233.05|9113.05|9232.56|9112.56|8
1652858400000|2022-05-18 07:20:00|9232.51|9112.51|9231.67|9111.67|9232.79|9112.79|9231.67|9111.67|10
1652858410000|2022-05-18 07:20:10|9231.97|9111.97|9233.4|9113.4|9233.4|9113.4|9231.96|9111.96|10
1652858420000|2022-05-18 07:20:20|9233.35|9113.35|9235.91|9115.91|9235.91|9115.91|9233.35|9113.35|10
1652858430000|2022-05-18 07:20:30|9236.17|9116.17|9236.33|9116.33|9236.99|9116.99|9236.17|9116.17|9
1652858440000|2022-05-18 07:20:40|9236.45|9116.45|9236.85|9116.85|9236.85|9116.85|9236.34|9116.34|9
1652858450000|2022-05-18 07:20:50|9237.3|9117.3|9237.54|9117.54|9237.54|9117.54|9237.3|9117.3|9
1652858460000|2022-05-18 07:21:00|9237.62|9117.62|9238.49|9118.49|9238.55|9118.55|9237.62|9117.62|10
1652858470000|2022-05-18 07:21:10|9239.11|9119.11|9239.12|9119.12|9239.34|9119.34|9239.11|9119.11|8
1652858480000|2022-05-18 07:21:20|9239.3|9119.3|9239.75|9119.75|9239.75|9119.75|9239.3|9119.3|10
1652858490000|2022-05-18 07:21:30|9239.57|9119.57|9239.86|9119.86|9239.86|9119.86|9239.44|9119.44|9
1652858500000|2022-05-18 07:21:40|9239.75|9119.75|9239.2|9119.2|9239.81|9119.81|9239.07|9119.07|10
1652858510000|2022-05-18 07:21:50|9239.19|9119.19|9239.07|9119.07|9239.27|9119.27|9239.07|9119.07|9
1652858520000|2022-05-18 07:22:00|9239.17|9119.17|9239.41|9119.41|9239.49|9119.49|9239.1|9119.1|9
1652858530000|2022-05-18 07:22:10|9239.51|9119.51|9239.15|9119.15|9239.51|9119.51|9238.86|9118.86|9
1652858540000|2022-05-18 07:22:20|9239.24|9119.24|9240.5|9120.5|9240.5|9120.5|9239.24|9119.24|9
1652858550000|2022-05-18 07:22:30|9240.54|9120.54|9241.65|9121.65|9241.65|9121.65|9240.46|9120.46|8
1652858560000|2022-05-18 07:22:40|9241.69|9121.69|9242.58|9122.58|9242.63|9122.63|9241.69|9121.69|8
1652858570000|2022-05-18 07:22:50|9242.61|9122.61|9243.14|9123.14|9243.21|9123.21|9242.61|9122.61|10
1652858580000|2022-05-18 07:23:00|9243.22|9123.22|9242.76|9122.76|9243.26|9123.26|9242.59|9122.59|10
1652858590000|2022-05-18 07:23:10|9242.85|9122.85|9242.76|9122.76|9242.88|9122.88|9242.74|9122.74|9
1652858600000|2022-05-18 07:23:20|9243.12|9123.12|9243.59|9123.59|9243.59|9123.59|9243.06|9123.06|10
1652858610000|2022-05-18 07:23:30|9243.97|9123.97|9244.01|9124.01|9244.02|9124.02|9243.78|9123.78|10
1652858620000|2022-05-18 07:23:40|9244.05|9124.05|9245.15|9125.15|9245.15|9125.15|9243.98|9123.98|10
1652858630000|2022-05-18 07:23:50|9244.86|9124.86|9244.3|9124.3|9244.99|9124.99|9244.15|9124.15|9
1652858640000|2022-05-18 07:24:00|9244.21|9124.21|9242.17|9122.17|9244.21|9124.21|9242.17|9122.17|10
1652858650000|2022-05-18 07:24:10|9242.08|9122.08|9239.24|9119.24|9242.08|9122.08|9239.24|9119.24|10
1652858660000|2022-05-18 07:24:20|9239.01|9119.01|9236.22|9116.22|9239.01|9119.01|9236.04|9116.04|9
1652858670000|2022-05-18 07:24:30|9236.29|9116.29|9234.35|9114.35|9236.29|9116.29|9234.26|9114.26|10
1652858680000|2022-05-18 07:24:40|9234.41|9114.41|9234.31|9114.31|9234.41|9114.41|9233.47|9113.47|9
1652858690000|2022-05-18 07:24:50|9234.49|9114.49|9235.75|9115.75|9235.77|9115.77|9234.42|9114.42|9
1652858700000|2022-05-18 07:25:00|9235.46|9115.46|9236.08|9116.08|9236.08|9116.08|9235.46|9115.46|8
1652858710000|2022-05-18 07:25:10|9236.32|9116.32|9235.71|9115.71|9236.49|9116.49|9235.71|9115.71|10
1652858720000|2022-05-18 07:25:20|9235.38|9115.38|9235.83|9115.83|9235.83|9115.83|9234.89|9114.89|10
1652858730000|2022-05-18 07:25:30|9235.72|9115.72|9235.66|9115.66|9235.72|9115.72|9235.23|9115.23|10
1652858740000|2022-05-18 07:25:40|9235.95|9115.95|9236.04|9116.04|9236.04|9116.04|9235.32|9115.32|10
1652858750000|2022-05-18 07:25:50|9235.69|9115.69|9236.74|9116.74|9236.84|9116.84|9235.69|9115.69|9
1652858760000|2022-05-18 07:26:00|9236.95|9116.95|9236.52|9116.52|9236.98|9116.98|9236.13|9116.13|10
1652858770000|2022-05-18 07:26:10|9236.49|9116.49|9236.59|9116.59|9236.72|9116.72|9236.38|9116.38|9
1652858780000|2022-05-18 07:26:20|9236.56|9116.56|9236.36|9116.36|9236.56|9116.56|9236.36|9116.36|7
1652858790000|2022-05-18 07:26:30|9236.35|9116.35|9236|9116|9236.35|9116.35|9236|9116|5
1652858800000|2022-05-18 07:26:40|9235.74|9115.74|9235.43|9115.43|9235.83|9115.83|9235.43|9115.43|10
1652858810000|2022-05-18 07:26:50|9235.42|9115.42|9235.68|9115.68|9235.68|9115.68|9235.42|9115.42|8
1652858820000|2022-05-18 07:27:00|9235.21|9115.21|9233.09|9113.09|9235.21|9115.21|9233.09|9113.09|10
1652858830000|2022-05-18 07:27:10|9232.71|9112.71|9231.67|9111.67|9232.71|9112.71|9231.25|9111.25|9
1652858840000|2022-05-18 07:27:20|9231.48|9111.48|9231.55|9111.55|9231.55|9111.55|9231.21|9111.21|9
1652858850000|2022-05-18 07:27:30|9231.33|9111.33|9231.86|9111.86|9231.86|9111.86|9230.71|9110.71|9
1652858860000|2022-05-18 07:27:40|9231.81|9111.81|9232.67|9112.67|9232.67|9112.67|9231.81|9111.81|10
1652858870000|2022-05-18 07:27:50|9232.8|9112.8|9234.51|9114.51|9234.51|9114.51|9232.8|9112.8|10
1652858880000|2022-05-18 07:28:00|9235.48|9115.48|9237.4|9117.4|9237.4|9117.4|9235.48|9115.48|10
1652858890000|2022-05-18 07:28:10|9237.43|9117.43|9238.91|9118.91|9238.91|9118.91|9237.41|9117.41|9
1652858900000|2022-05-18 07:28:20|9239.02|9119.02|9240.73|9120.73|9240.73|9120.73|9238.88|9118.88|10
1652858910000|2022-05-18 07:28:30|9241.4|9121.4|9243.93|9123.93|9243.93|9123.93|9241.4|9121.4|10
1652858920000|2022-05-18 07:28:40|9244.23|9124.23|9244.27|9124.27|9244.37|9124.37|9244.05|9124.05|10
1652858930000|2022-05-18 07:28:50|9244.45|9124.45|9244.8|9124.8|9245.12|9125.12|9244.45|9124.45|9
1652858940000|2022-05-18 07:29:00|9245.04|9125.04|9243.77|9123.77|9245.31|9125.31|9243.77|9123.77|9
1652858950000|2022-05-18 07:29:10|9243.74|9123.74|9243.17|9123.17|9243.78|9123.78|9243.15|9123.15|10
1652858960000|2022-05-18 07:29:20|9242.93|9122.93|9239.54|9119.54|9242.93|9122.93|9239.54|9119.54|10
1652858970000|2022-05-18 07:29:30|9239.21|9119.21|9237.63|9117.63|9239.21|9119.21|9237.5|9117.5|10
1652858980000|2022-05-18 07:29:40|9237.65|9117.65|9236.62|9116.62|9237.65|9117.65|9236.62|9116.62|10
1652858990000|2022-05-18 07:29:50|9236.5|9116.5|9234.28|9114.28|9236.5|9116.5|9234.09|9114.09|10
1652859000000|2022-05-18 07:30:00|9234.24|9114.24|9233.75|9113.75|9234.24|9114.24|9233.75|9113.75|7
1652859010000|2022-05-18 07:30:10|9233.93|9113.93|9231.89|9111.89|9233.93|9113.93|9231.89|9111.89|10
1652859020000|2022-05-18 07:30:20|9230.35|9110.35|9229.53|9109.53|9230.43|9110.43|9229.53|9109.53|10
1652859030000|2022-05-18 07:30:30|9229.51|9109.51|9230.68|9110.68|9230.68|9110.68|9229.1|9109.1|9
1652859040000|2022-05-18 07:30:40|9230.84|9110.84|9232.96|9112.96|9233.1|9113.1|9230.84|9110.84|10
1652859050000|2022-05-18 07:30:50|9233.66|9113.66|9235.36|9115.36|9235.36|9115.36|9233.66|9113.66|10
1652859060000|2022-05-18 07:31:00|9235.76|9115.76|9236.88|9116.88|9236.98|9116.98|9235.76|9115.76|10
1652859070000|2022-05-18 07:31:10|9237.09|9117.09|9237.96|9117.96|9238.04|9118.04|9237.01|9117.01|10
1652859080000|2022-05-18 07:31:20|9237.86|9117.86|9237.69|9117.69|9238.32|9118.32|9237.5|9117.5|10
1652859090000|2022-05-18 07:31:30|9237.48|9117.48|9237.2|9117.2|9237.8|9117.8|9237.2|9117.2|9
1652859100000|2022-05-18 07:31:40|9237.17|9117.17|9237.31|9117.31|9238.13|9118.13|9237.17|9117.17|10
1652859110000|2022-05-18 07:31:50|9237.04|9117.04|9235.97|9115.97|9237.13|9117.13|9235.97|9115.97|9
1652859120000|2022-05-18 07:32:00|9235.78|9115.78|9234.84|9114.84|9236|9116|9234.62|9114.62|10
1652859130000|2022-05-18 07:32:10|9234.9|9114.9|9232.96|9112.96|9234.9|9114.9|9232.96|9112.96|10
1652859140000|2022-05-18 07:32:20|9232.64|9112.64|9230.42|9110.42|9232.64|9112.64|9230.39|9110.39|10
1652859150000|2022-05-18 07:32:30|9230.33|9110.33|9230.77|9110.77|9231.05|9111.05|9229.94|9109.94|10
1652859160000|2022-05-18 07:32:40|9231.06|9111.06|9230.13|9110.13|9231.5|9111.5|9230.13|9110.13|10
1652859170000|2022-05-18 07:32:50|9229.58|9109.58|9228.17|9108.17|9229.58|9109.58|9228.17|9108.17|10
1652859180000|2022-05-18 07:33:00|9228.19|9108.19|9227.17|9107.17|9228.19|9108.19|9227.17|9107.17|8
1652859190000|2022-05-18 07:33:10|9227.47|9107.47|9227.43|9107.43|9227.47|9107.47|9227.08|9107.08|8
1652859200000|2022-05-18 07:33:20|9227.36|9107.36|9227.06|9107.06|9227.36|9107.36|9226.78|9106.78|10
1652859210000|2022-05-18 07:33:30|9226.71|9106.71|9224.52|9104.52|9226.71|9106.71|9224.4|9104.4|10
1652859220000|2022-05-18 07:33:40|9224.89|9104.89|9223.37|9103.37|9224.89|9104.89|9223.3|9103.3|9
1652859230000|2022-05-18 07:33:50|9223.33|9103.33|9223.11|9103.11|9223.34|9103.34|9222.8|9102.8|9
1652859240000|2022-05-18 07:34:00|9223.14|9103.14|9223.11|9103.11|9223.4|9103.4|9222.96|9102.96|10
1652859250000|2022-05-18 07:34:10|9223.15|9103.15|9221.88|9101.88|9223.15|9103.15|9221.88|9101.88|10
1652859260000|2022-05-18 07:34:20|9221.63|9101.63|9219.91|9099.91|9221.63|9101.63|9219.77|9099.77|10
1652859270000|2022-05-18 07:34:30|9219.98|9099.98|9221.21|9101.21|9222.19|9102.19|9219.98|9099.98|10
1652859280000|2022-05-18 07:34:40|9221.92|9101.92|9221.98|9101.98|9222.46|9102.46|9221.29|9101.29|10
1652859290000|2022-05-18 07:34:50|9221.89|9101.89|9221.13|9101.13|9221.89|9101.89|9221.13|9101.13|10
1652859300000|2022-05-18 07:35:00|9221.61|9101.61|9220.95|9100.95|9221.74|9101.74|9220.95|9100.95|10
1652859310000|2022-05-18 07:35:10|9221.09|9101.09|9222.94|9102.94|9222.94|9102.94|9221.09|9101.09|10
1652859320000|2022-05-18 07:35:20|9223.43|9103.43|9226.92|9106.92|9226.92|9106.92|9223.16|9103.16|10
1652859330000|2022-05-18 07:35:30|9226.81|9106.81|9228.55|9108.55|9228.55|9108.55|9226.81|9106.81|9
1652859340000|2022-05-18 07:35:40|9228.25|9108.25|9228.39|9108.39|9228.45|9108.45|9228.02|9108.02|8
1652859350000|2022-05-18 07:35:50|9228.45|9108.45|9229.53|9109.53|9229.53|9109.53|9228.25|9108.25|10
1652859360000|2022-05-18 07:36:00|9230.1|9110.1|9231.23|9111.23|9231.23|9111.23|9230.1|9110.1|10
1652859370000|2022-05-18 07:36:10|9231.28|9111.28|9231.92|9111.92|9232.85|9112.85|9231.14|9111.14|10
1652859380000|2022-05-18 07:36:20|9232.05|9112.05|9233.08|9113.08|9233.08|9113.08|9232.05|9112.05|10
1652859390000|2022-05-18 07:36:30|9233.19|9113.19|9233.04|9113.04|9233.64|9113.64|9232.58|9112.58|10
1652859400000|2022-05-18 07:36:40|9233.08|9113.08|9233.07|9113.07|9233.77|9113.77|9233.07|9113.07|9
1652859410000|2022-05-18 07:36:50|9232.96|9112.96|9232.2|9112.2|9232.96|9112.96|9232.13|9112.13|9
1652859420000|2022-05-18 07:37:00|9232.02|9112.02|9232.74|9112.74|9232.74|9112.74|9232.02|9112.02|9
1652859430000|2022-05-18 07:37:10|9232.76|9112.76|9232.47|9112.47|9232.95|9112.95|9232.17|9112.17|9
1652859440000|2022-05-18 07:37:20|9232.13|9112.13|9231.88|9111.88|9232.13|9112.13|9231.88|9111.88|6
1652859450000|2022-05-18 07:37:30|9232.03|9112.03|9232.06|9112.06|9232.17|9112.17|9231.95|9111.95|8
1652859460000|2022-05-18 07:37:40|9231.83|9111.83|9231.09|9111.09|9231.85|9111.85|9230.64|9110.64|10
1652859470000|2022-05-18 07:37:50|9230.89|9110.89|9232.38|9112.38|9232.38|9112.38|9230.87|9110.87|10
1652859480000|2022-05-18 07:38:00|9232.59|9112.59|9232.93|9112.93|9233.03|9113.03|9232.59|9112.59|8
1652859490000|2022-05-18 07:38:10|9233.13|9113.13|9233.4|9113.4|9233.4|9113.4|9233.07|9113.07|10
1652859500000|2022-05-18 07:38:20|9233.6|9113.6|9234.21|9114.21|9234.67|9114.67|9233.6|9113.6|10
1652859510000|2022-05-18 07:38:30|9234.44|9114.44|9235.01|9115.01|9235.12|9115.12|9234.44|9114.44|10
1652859520000|2022-05-18 07:38:40|9235|9115|9235.6|9115.6|9235.66|9115.66|9235|9115|9
1652859530000|2022-05-18 07:38:50|9235.65|9115.65|9235.96|9115.96|9235.97|9115.97|9235.65|9115.65|10
1652859540000|2022-05-18 07:39:00|9236.03|9116.03|9235.8|9115.8|9236.04|9116.04|9235.8|9115.8|10
1652859550000|2022-05-18 07:39:10|9235.42|9115.42|9234.54|9114.54|9235.62|9115.62|9234.46|9114.46|10
1652859560000|2022-05-18 07:39:20|9233.91|9113.91|9233.24|9113.24|9233.91|9113.91|9233.24|9113.24|9
1652859570000|2022-05-18 07:39:30|9232.96|9112.96|9234.3|9114.3|9234.3|9114.3|9232.96|9112.96|10
1652859580000|2022-05-18 07:39:40|9234.46|9114.46|9235.92|9115.92|9236.01|9116.01|9234.46|9114.46|10
1652859590000|2022-05-18 07:39:50|9235.93|9115.93|9237.33|9117.33|9237.33|9117.33|9235.69|9115.69|10
1652859600000|2022-05-18 07:40:00|9237.36|9117.36|9236.67|9116.67|9237.52|9117.52|9236.67|9116.67|9
1652859610000|2022-05-18 07:40:10|9236.55|9116.55|9237.55|9117.55|9237.55|9117.55|9236.55|9116.55|10
1652859620000|2022-05-18 07:40:20|9237.59|9117.59|9239.96|9119.96|9239.96|9119.96|9237.59|9117.59|9
1652859630000|2022-05-18 07:40:30|9240.32|9120.32|9241.36|9121.36|9241.36|9121.36|9240.32|9120.32|10
1652859640000|2022-05-18 07:40:40|9241.42|9121.42|9241.89|9121.89|9241.89|9121.89|9241.42|9121.42|8
1652859650000|2022-05-18 07:40:50|9241.69|9121.69|9241.46|9121.46|9241.83|9121.83|9241.46|9121.46|8
1652859660000|2022-05-18 07:41:00|9241.52|9121.52|9243.15|9123.15|9243.44|9123.44|9241.52|9121.52|10
1652859670000|2022-05-18 07:41:10|9243.43|9123.43|9244.38|9124.38|9244.54|9124.54|9243.43|9123.43|10
1652859680000|2022-05-18 07:41:20|9244.37|9124.37|9245.19|9125.19|9245.29|9125.29|9244.3|9124.3|10
1652859690000|2022-05-18 07:41:30|9245.18|9125.18|9246.6|9126.6|9246.6|9126.6|9245.13|9125.13|10
1652859700000|2022-05-18 07:41:40|9246.65|9126.65|9246.78|9126.78|9246.78|9126.78|9246.56|9126.56|6
1652859710000|2022-05-18 07:41:50|9246.98|9126.98|9247.18|9127.18|9247.78|9127.78|9246.94|9126.94|9
1652859720000|2022-05-18 07:42:00|9246.97|9126.97|9247.28|9127.28|9247.35|9127.35|9246.89|9126.89|9
1652859730000|2022-05-18 07:42:10|9247.53|9127.53|9246.95|9126.95|9247.79|9127.79|9246.95|9126.95|9
1652859740000|2022-05-18 07:42:20|9246.66|9126.66|9246.37|9126.37|9246.66|9126.66|9246.13|9126.13|10
1652859750000|2022-05-18 07:42:30|9246.46|9126.46|9246.19|9126.19|9246.46|9126.46|9246.05|9126.05|9
1652859760000|2022-05-18 07:42:40|9246.08|9126.08|9246.64|9126.64|9246.64|9126.64|9246.08|9126.08|9
1652859770000|2022-05-18 07:42:50|9246.7|9126.7|9247.36|9127.36|9247.36|9127.36|9246.7|9126.7|9
1652859780000|2022-05-18 07:43:00|9247.46|9127.46|9247.56|9127.56|9247.56|9127.56|9247.36|9127.36|10
1652859790000|2022-05-18 07:43:10|9247.57|9127.57|9248.11|9128.11|9248.14|9128.14|9247.57|9127.57|10
1652859800000|2022-05-18 07:43:20|9248.31|9128.31|9248.57|9128.57|9248.57|9128.57|9248.2|9128.2|7
1652859810000|2022-05-18 07:43:30|9248.96|9128.96|9249.05|9129.05|9249.25|9129.25|9248.92|9128.92|10
1652859820000|2022-05-18 07:43:40|9248.92|9128.92|9246.44|9126.44|9248.92|9128.92|9246.33|9126.33|10
1652859830000|2022-05-18 07:43:50|9245.96|9125.96|9245.52|9125.52|9245.96|9125.96|9245.24|9125.24|10
1652859840000|2022-05-18 07:44:00|9245.71|9125.71|9245.61|9125.61|9245.95|9125.95|9245.61|9125.61|10
1652859850000|2022-05-18 07:44:10|9245.65|9125.65|9245.37|9125.37|9245.65|9125.65|9245.14|9125.14|10
1652859860000|2022-05-18 07:44:20|9245.21|9125.21|9245.23|9125.23|9245.23|9125.23|9244.73|9124.73|9
1652859870000|2022-05-18 07:44:30|9245.25|9125.25|9246.2|9126.2|9246.22|9126.22|9245.25|9125.25|9
1652859880000|2022-05-18 07:44:40|9246.43|9126.43|9248.26|9128.26|9248.26|9128.26|9246.43|9126.43|10
1652859890000|2022-05-18 07:44:50|9248.34|9128.34|9250.29|9130.29|9250.45|9130.45|9248.34|9128.34|10
1652859900000|2022-05-18 07:45:00|9250.47|9130.47|9249.9|9129.9|9250.47|9130.47|9249.55|9129.55|10
1652859910000|2022-05-18 07:45:10|9250.24|9130.24|9251.29|9131.29|9251.45|9131.45|9250.24|9130.24|10
1652859920000|2022-05-18 07:45:20|9251.48|9131.48|9252.7|9132.7|9252.71|9132.71|9251.37|9131.37|10
1652859930000|2022-05-18 07:45:30|9252.63|9132.63|9250.89|9130.89|9252.67|9132.67|9250.89|9130.89|10
1652859940000|2022-05-18 07:45:40|9250.23|9130.23|9249.21|9129.21|9250.23|9130.23|9249.21|9129.21|10
1652859950000|2022-05-18 07:45:50|9248.09|9128.09|9245.63|9125.63|9248.15|9128.15|9245.28|9125.28|9
1652859960000|2022-05-18 07:46:00|9245.67|9125.67|9244.98|9124.98|9245.82|9125.82|9244.83|9124.83|10
1652859970000|2022-05-18 07:46:10|9244.7|9124.7|9243.68|9123.68|9244.7|9124.7|9243.59|9123.59|10
1652859980000|2022-05-18 07:46:20|9243.77|9123.77|9243.26|9123.26|9243.94|9123.94|9243.26|9123.26|10
1652859990000|2022-05-18 07:46:30|9243.22|9123.22|9242.65|9122.65|9243.22|9123.22|9242.59|9122.59|9
1652860000000|2022-05-18 07:46:40|9242.82|9122.82|9241.85|9121.85|9242.82|9122.82|9241.85|9121.85|10
1652860010000|2022-05-18 07:46:50|9241.68|9121.68|9241.23|9121.23|9241.68|9121.68|9241.13|9121.13|10
1652860020000|2022-05-18 07:47:00|9241.28|9121.28|9241.33|9121.33|9241.56|9121.56|9241.18|9121.18|10
1652860030000|2022-05-18 07:47:10|9240.59|9120.59|9239.45|9119.45|9240.59|9120.59|9239.45|9119.45|9
1652860040000|2022-05-18 07:47:20|9239.52|9119.52|9239.92|9119.92|9239.92|9119.92|9239.36|9119.36|8
1652860050000|2022-05-18 07:47:30|9239.99|9119.99|9239.52|9119.52|9240.14|9120.14|9239.52|9119.52|10
1652860060000|2022-05-18 07:47:40|9239.39|9119.39|9238.57|9118.57|9239.45|9119.45|9238.57|9118.57|9
1652860070000|2022-05-18 07:47:50|9238.33|9118.33|9238.44|9118.44|9238.44|9118.44|9237.9|9117.9|10
1652860080000|2022-05-18 07:48:00|9238.52|9118.52|9239.12|9119.12|9239.12|9119.12|9238.14|9118.14|10
1652860090000|2022-05-18 07:48:10|9239.35|9119.35|9240.86|9120.86|9240.86|9120.86|9239.35|9119.35|10
1652860100000|2022-05-18 07:48:20|9241.31|9121.31|9243.81|9123.81|9243.81|9123.81|9241.31|9121.31|9
1652860110000|2022-05-18 07:48:30|9243.84|9123.84|9244.62|9124.62|9244.62|9124.62|9243.75|9123.75|9
1652860120000|2022-05-18 07:48:40|9244.54|9124.54|9245.97|9125.97|9245.97|9125.97|9244.54|9124.54|10
1652860130000|2022-05-18 07:48:50|9246.11|9126.11|9247.65|9127.65|9247.65|9127.65|9246.11|9126.11|10
1652860140000|2022-05-18 07:49:00|9247.95|9127.95|9248.99|9128.99|9248.99|9128.99|9247.95|9127.95|10
1652860150000|2022-05-18 07:49:10|9249.19|9129.19|9249.89|9129.89|9249.91|9129.91|9249.19|9129.19|10
1652860160000|2022-05-18 07:49:20|9249.98|9129.98|9249.7|9129.7|9250.17|9130.17|9249.32|9129.32|10
1652860170000|2022-05-18 07:49:30|9249.66|9129.66|9249.05|9129.05|9249.7|9129.7|9248.94|9128.94|10
1652860180000|2022-05-18 07:49:40|9248.97|9128.97|9249.78|9129.78|9249.78|9129.78|9248.97|9128.97|10
1652860190000|2022-05-18 07:49:50|9249.88|9129.88|9249.45|9129.45|9249.88|9129.88|9248.86|9128.86|9
1652860200000|2022-05-18 07:50:00|9249.5|9129.5|9248.66|9128.66|9249.53|9129.53|9248.66|9128.66|10
1652860210000|2022-05-18 07:50:10|9248.27|9128.27|9247.07|9127.07|9248.3|9128.3|9247.07|9127.07|10
1652860220000|2022-05-18 07:50:20|9247|9127|9247.25|9127.25|9247.27|9127.27|9246.88|9126.88|10
1652860230000|2022-05-18 07:50:30|9247.06|9127.06|9246.31|9126.31|9247.1|9127.1|9246.31|9126.31|10
1652860240000|2022-05-18 07:50:40|9245.75|9125.75|9244.74|9124.74|9245.78|9125.78|9244.74|9124.74|10
1652860250000|2022-05-18 07:50:50|9244.95|9124.95|9243.82|9123.82|9244.95|9124.95|9243.82|9123.82|10
1652860260000|2022-05-18 07:51:00|9243.81|9123.81|9243.49|9123.49|9244.17|9124.17|9243.45|9123.45|9
1652860270000|2022-05-18 07:51:10|9243.39|9123.39|9243.23|9123.23|9243.57|9123.57|9243.23|9123.23|9
1652860280000|2022-05-18 07:51:20|9243.19|9123.19|9243.08|9123.08|9243.49|9123.49|9243.08|9123.08|10
1652860290000|2022-05-18 07:51:30|9243.06|9123.06|9242.74|9122.74|9243.06|9123.06|9242.74|9122.74|10
1652860300000|2022-05-18 07:51:40|9242.73|9122.73|9242.05|9122.05|9242.8|9122.8|9242.05|9122.05|7
1652860310000|2022-05-18 07:51:50|9242.02|9122.02|9240.7|9120.7|9242.17|9122.17|9240.7|9120.7|10
1652860320000|2022-05-18 07:52:00|9240.68|9120.68|9238.59|9118.59|9240.68|9120.68|9238.52|9118.52|10
1652860330000|2022-05-18 07:52:10|9238.57|9118.57|9238.33|9118.33|9238.71|9118.71|9238.29|9118.29|10
1652860340000|2022-05-18 07:52:20|9238.65|9118.65|9238.77|9118.77|9238.78|9118.78|9238.57|9118.57|6
1652860350000|2022-05-18 07:52:30|9238.72|9118.72|9239.02|9119.02|9239.11|9119.11|9238.72|9118.72|10
1652860360000|2022-05-18 07:52:40|9239.03|9119.03|9238.38|9118.38|9239.03|9119.03|9238.32|9118.32|9
1652860370000|2022-05-18 07:52:50|9238.48|9118.48|9238.26|9118.26|9238.48|9118.48|9238.26|9118.26|7
1652860380000|2022-05-18 07:53:00|9238.54|9118.54|9239.16|9119.16|9239.26|9119.26|9238.53|9118.53|9
1652860390000|2022-05-18 07:53:10|9239.31|9119.31|9239.72|9119.72|9239.82|9119.82|9239.31|9119.31|9
1652860400000|2022-05-18 07:53:20|9240.46|9120.46|9241.38|9121.38|9241.41|9121.41|9240.46|9120.46|10
1652860410000|2022-05-18 07:53:30|9241.34|9121.34|9242.18|9122.18|9242.19|9122.19|9241.29|9121.29|10
1652860420000|2022-05-18 07:53:40|9242.16|9122.16|9243.08|9123.08|9243.24|9123.24|9242.16|9122.16|10
1652860430000|2022-05-18 07:53:50|9243.09|9123.09|9243.44|9123.44|9243.44|9123.44|9243.05|9123.05|9
1652860440000|2022-05-18 07:54:00|9243.75|9123.75|9244.6|9124.6|9244.7|9124.7|9243.75|9123.75|10
1652860450000|2022-05-18 07:54:10|9244.64|9124.64|9243.81|9123.81|9244.64|9124.64|9243.81|9123.81|9
1652860460000|2022-05-18 07:54:20|9243.82|9123.82|9244.15|9124.15|9244.15|9124.15|9243.63|9123.63|10
1652860470000|2022-05-18 07:54:30|9244.2|9124.2|9245.07|9125.07|9245.08|9125.08|9244.2|9124.2|10
1652860480000|2022-05-18 07:54:40|9244.95|9124.95|9245.27|9125.27|9245.4|9125.4|9244.95|9124.95|10
1652860490000|2022-05-18 07:54:50|9245.33|9125.33|9245.66|9125.66|9245.68|9125.68|9245.33|9125.33|10
1652860500000|2022-05-18 07:55:00|9246.31|9126.31|9246.23|9126.23|9246.56|9126.56|9246.21|9126.21|10
1652860510000|2022-05-18 07:55:10|9246.27|9126.27|9245.19|9125.19|9246.27|9126.27|9245.19|9125.19|9
1652860520000|2022-05-18 07:55:20|9245.15|9125.15|9245.82|9125.82|9245.82|9125.82|9245.15|9125.15|7
1652860530000|2022-05-18 07:55:30|9245.91|9125.91|9247.95|9127.95|9247.95|9127.95|9245.91|9125.91|9
1652860540000|2022-05-18 07:55:40|9247.79|9127.79|9248.71|9128.71|9248.71|9128.71|9247.66|9127.66|10
1652860550000|2022-05-18 07:55:50|9248.8|9128.8|9249.2|9129.2|9249.3|9129.3|9248.76|9128.76|9
1652860560000|2022-05-18 07:56:00|9249.38|9129.38|9249.22|9129.22|9249.48|9129.48|9248.61|9128.61|10
1652860570000|2022-05-18 07:56:10|9249.24|9129.24|9250.74|9130.74|9250.74|9130.74|9249.24|9129.24|10
1652860580000|2022-05-18 07:56:20|9251.39|9131.39|9253.14|9133.14|9253.33|9133.33|9251.39|9131.39|10
1652860590000|2022-05-18 07:56:30|9253.12|9133.12|9255.92|9135.92|9255.92|9135.92|9253.12|9133.12|10
1652860600000|2022-05-18 07:56:40|9255.86|9135.86|9254.93|9134.93|9255.86|9135.86|9254.93|9134.93|10
1652860610000|2022-05-18 07:56:50|9254.85|9134.85|9255.21|9135.21|9255.21|9135.21|9254.59|9134.59|9
1652860620000|2022-05-18 07:57:00|9255.19|9135.19|9257.41|9137.41|9257.43|9137.43|9255.19|9135.19|10
1652860630000|2022-05-18 07:57:10|9256.91|9136.91|9257.03|9137.03|9257.09|9137.09|9256.9|9136.9|9
1652860640000|2022-05-18 07:57:20|9256.96|9136.96|9256.59|9136.59|9256.96|9136.96|9256.59|9136.59|9
1652860650000|2022-05-18 07:57:30|9256.62|9136.62|9254.7|9134.7|9256.62|9136.62|9254.42|9134.42|10
1652860660000|2022-05-18 07:57:40|9254.79|9134.79|9254.38|9134.38|9254.79|9134.79|9254.38|9134.38|10
1652860670000|2022-05-18 07:57:50|9254.45|9134.45|9255.96|9135.96|9255.96|9135.96|9254.45|9134.45|10
1652860680000|2022-05-18 07:58:00|9256.31|9136.31|9258.46|9138.46|9258.46|9138.46|9256.31|9136.31|10
1652860690000|2022-05-18 07:58:10|9258.53|9138.53|9263.59|9143.59|9263.59|9143.59|9258.53|9138.53|10
1652860700000|2022-05-18 07:58:20|9263.79|9143.79|9266.52|9146.52|9266.52|9146.52|9263.79|9143.79|9
1652860710000|2022-05-18 07:58:30|9267.55|9147.55|9268.77|9148.77|9268.77|9148.77|9266.99|9146.99|10
1652860720000|2022-05-18 07:58:40|9268.98|9148.98|9269.73|9149.73|9269.73|9149.73|9268.25|9148.25|10
1652860730000|2022-05-18 07:58:50|9269.23|9149.23|9271.46|9151.46|9271.46|9151.46|9269.23|9149.23|10
1652860740000|2022-05-18 07:59:00|9271.66|9151.66|9271.56|9151.56|9271.66|9151.66|9270.62|9150.62|10
1652860750000|2022-05-18 07:59:10|9271.92|9151.92|9272.76|9152.76|9272.76|9152.76|9271.89|9151.89|8
1652860760000|2022-05-18 07:59:20|9273.02|9153.02|9273.71|9153.71|9273.82|9153.82|9273.02|9153.02|10
1652860770000|2022-05-18 07:59:30|9273.7|9153.7|9273.77|9153.77|9273.78|9153.78|9273.51|9153.51|8
1652860780000|2022-05-18 07:59:40|9274.23|9154.23|9274.22|9154.22|9274.23|9154.23|9273.73|9153.73|10
1652860790000|2022-05-18 07:59:50|9273.88|9153.88|9274.78|9154.78|9274.79|9154.79|9273.66|9153.66|10
1652860800000|2022-05-18 08:00:00|9275.21|9155.21|9275.48|9155.48|9275.52|9155.52|9275.21|9155.21|10
1652860810000|2022-05-18 08:00:10|9275.34|9155.34|9275.29|9155.29|9275.42|9155.42|9274.94|9154.94|10
1652860820000|2022-05-18 08:00:20|9275.24|9155.24|9275.03|9155.03|9275.57|9155.57|9274.73|9154.73|10
1652860830000|2022-05-18 08:00:30|9275.08|9155.08|9274.4|9154.4|9275.16|9155.16|9274.4|9154.4|10
1652860840000|2022-05-18 08:00:40|9274.02|9154.02|9272.93|9152.93|9274.06|9154.06|9272.93|9152.93|10
1652860850000|2022-05-18 08:00:50|9272.98|9152.98|9272.59|9152.59|9273.31|9153.31|9272.22|9152.22|10
1652860860000|2022-05-18 08:01:00|9271.97|9151.97|9271.06|9151.06|9272.47|9152.47|9270.8|9150.8|10
1652860870000|2022-05-18 08:01:10|9270.86|9150.86|9270.33|9150.33|9270.9|9150.9|9270.17|9150.17|10
1652860880000|2022-05-18 08:01:20|9270.58|9150.58|9271.07|9151.07|9271.07|9151.07|9270.23|9150.23|10
1652860890000|2022-05-18 08:01:30|9269.58|9149.58|9271.82|9151.82|9271.82|9151.82|9269.58|9149.58|9
1652860900000|2022-05-18 08:01:40|9271.81|9151.81|9273.5|9153.5|9273.5|9153.5|9271.81|9151.81|10
1652860910000|2022-05-18 08:01:50|9273.39|9153.39|9273.55|9153.55|9273.65|9153.65|9273.31|9153.31|10
1652860920000|2022-05-18 08:02:00|9274.13|9154.13|9274.55|9154.55|9274.63|9154.63|9273.9|9153.9|10
1652860930000|2022-05-18 08:02:10|9274.56|9154.56|9274.06|9154.06|9274.8|9154.8|9274.06|9154.06|10
1652860940000|2022-05-18 08:02:20|9274.04|9154.04|9273.04|9153.04|9274.04|9154.04|9272.9|9152.9|10
1652860950000|2022-05-18 08:02:30|9273.32|9153.32|9273.35|9153.35|9274.49|9154.49|9273.32|9153.32|10
1652860960000|2022-05-18 08:02:40|9273.14|9153.14|9273.19|9153.19|9273.33|9153.33|9272.93|9152.93|10
1652860970000|2022-05-18 08:02:50|9273.71|9153.71|9274.21|9154.21|9274.61|9154.61|9273.1|9153.1|10
1652860980000|2022-05-18 08:03:00|9274.96|9154.96|9278.24|9158.24|9278.24|9158.24|9274.96|9154.96|10
1652860990000|2022-05-18 08:03:10|9278.4|9158.4|9279|9159|9279.23|9159.23|9278.4|9158.4|9
1652861000000|2022-05-18 08:03:20|9280.39|9160.39|9281.31|9161.31|9281.35|9161.35|9280.31|9160.31|10
1652861010000|2022-05-18 08:03:30|9281.14|9161.14|9282.32|9162.32|9282.32|9162.32|9280.9|9160.9|10
1652861020000|2022-05-18 08:03:40|9282.38|9162.38|9281.84|9161.84|9282.65|9162.65|9281.84|9161.84|10
1652861030000|2022-05-18 08:03:50|9281.91|9161.91|9282.67|9162.67|9282.94|9162.94|9281.91|9161.91|9
1652861040000|2022-05-18 08:04:00|9282.64|9162.64|9284.08|9164.08|9284.08|9164.08|9282.54|9162.54|10
1652861050000|2022-05-18 08:04:10|9284.73|9164.73|9284.49|9164.49|9285.26|9165.26|9284.49|9164.49|9
1652861060000|2022-05-18 08:04:20|9285.33|9165.33|9286.06|9166.06|9286.32|9166.32|9285.33|9165.33|10
1652861070000|2022-05-18 08:04:30|9286.16|9166.16|9284.16|9164.16|9286.34|9166.34|9284.16|9164.16|10
1652861080000|2022-05-18 08:04:40|9284.33|9164.33|9282.17|9162.17|9284.33|9164.33|9282.17|9162.17|10
1652861090000|2022-05-18 08:04:50|9282.14|9162.14|9279.99|9159.99|9282.22|9162.22|9279.99|9159.99|10
1652861100000|2022-05-18 08:05:00|9280.12|9160.12|9279.42|9159.42|9280.22|9160.22|9279.09|9159.09|10
1652861110000|2022-05-18 08:05:10|9279.33|9159.33|9280.86|9160.86|9280.86|9160.86|9278.28|9158.28|10
1652861120000|2022-05-18 08:05:20|9281.61|9161.61|9282.25|9162.25|9282.63|9162.63|9281.61|9161.61|10
1652861130000|2022-05-18 08:05:30|9282.07|9162.07|9281.84|9161.84|9282.67|9162.67|9281.82|9161.82|10
1652861140000|2022-05-18 08:05:40|9282.6|9162.6|9281.16|9161.16|9282.6|9162.6|9280.85|9160.85|10
1652861150000|2022-05-18 08:05:50|9281.22|9161.22|9280.12|9160.12|9281.22|9161.22|9280.09|9160.09|10
1652861160000|2022-05-18 08:06:00|9279.36|9159.36|9278.56|9158.56|9279.68|9159.68|9278.56|9158.56|10
1652861170000|2022-05-18 08:06:10|9278.39|9158.39|9279.56|9159.56|9279.73|9159.73|9278.39|9158.39|10
1652861180000|2022-05-18 08:06:20|9279.22|9159.22|9278.97|9158.97|9279.51|9159.51|9278.68|9158.68|10
1652861190000|2022-05-18 08:06:30|9278.46|9158.46|9275.97|9155.97|9278.71|9158.71|9275.97|9155.97|10
1652861200000|2022-05-18 08:06:40|9275.88|9155.88|9275.58|9155.58|9276.65|9156.65|9274.45|9154.45|10
1652861210000|2022-05-18 08:06:50|9274.7|9154.7|9272.69|9152.69|9274.81|9154.81|9272.67|9152.67|10
1652861220000|2022-05-18 08:07:00|9273.03|9153.03|9270.41|9150.41|9273.03|9153.03|9270.41|9150.41|10
1652861230000|2022-05-18 08:07:10|9271.28|9151.28|9271.47|9151.47|9271.66|9151.66|9271.26|9151.26|10
1652861240000|2022-05-18 08:07:20|9270.99|9150.99|9271.2|9151.2|9271.48|9151.48|9270.57|9150.57|10
1652861250000|2022-05-18 08:07:30|9271.13|9151.13|9270.67|9150.67|9271.32|9151.32|9270.56|9150.56|9
1652861260000|2022-05-18 08:07:40|9270.46|9150.46|9268.31|9148.31|9270.46|9150.46|9268.31|9148.31|10
1652861270000|2022-05-18 08:07:50|9268.25|9148.25|9266.77|9146.77|9268.54|9148.54|9266.22|9146.22|9
1652861280000|2022-05-18 08:08:00|9266.85|9146.85|9265.91|9145.91|9266.86|9146.86|9265.91|9145.91|10
1652861290000|2022-05-18 08:08:10|9266.07|9146.07|9266.56|9146.56|9266.56|9146.56|9265.82|9145.82|9
1652861300000|2022-05-18 08:08:20|9266.34|9146.34|9266.52|9146.52|9266.72|9146.72|9266.19|9146.19|9
1652861310000|2022-05-18 08:08:30|9266.45|9146.45|9267.38|9147.38|9267.75|9147.75|9266.45|9146.45|10
1652861320000|2022-05-18 08:08:40|9267.73|9147.73|9268.28|9148.28|9268.44|9148.44|9267.19|9147.19|10
1652861330000|2022-05-18 08:08:50|9268.25|9148.25|9268.24|9148.24|9268.68|9148.68|9268.2|9148.2|10
1652861340000|2022-05-18 08:09:00|9268.14|9148.14|9268.13|9148.13|9268.44|9148.44|9267.66|9147.66|10
1652861350000|2022-05-18 08:09:10|9268.31|9148.31|9268.59|9148.59|9268.74|9148.74|9268.31|9148.31|9
1652861360000|2022-05-18 08:09:20|9268.73|9148.73|9269.19|9149.19|9269.31|9149.31|9268.28|9148.28|10
1652861370000|2022-05-18 08:09:30|9268.97|9148.97|9269.29|9149.29|9269.48|9149.48|9268.97|9148.97|8
1652861380000|2022-05-18 08:09:40|9269.09|9149.09|9270.54|9150.54|9270.54|9150.54|9269.09|9149.09|8
1652861390000|2022-05-18 08:09:50|9270.4|9150.4|9269.65|9149.65|9270.63|9150.63|9269.62|9149.62|10
1652861400000|2022-05-18 08:10:00|9270.47|9150.47|9269.65|9149.65|9270.47|9150.47|9269.32|9149.32|10
1652861410000|2022-05-18 08:10:10|9269.71|9149.71|9269.34|9149.34|9269.71|9149.71|9269.17|9149.17|9
1652861420000|2022-05-18 08:10:20|9269.38|9149.38|9269.7|9149.7|9269.7|9149.7|9269.31|9149.31|7
1652861430000|2022-05-18 08:10:30|9269.39|9149.39|9269.12|9149.12|9269.39|9149.39|9268.42|9148.42|9
1652861440000|2022-05-18 08:10:40|9269.23|9149.23|9270.07|9150.07|9270.4|9150.4|9269.23|9149.23|10
1652861450000|2022-05-18 08:10:50|9270.18|9150.18|9269.43|9149.43|9270.18|9150.18|9269.28|9149.28|10
1652861460000|2022-05-18 08:11:00|9269.38|9149.38|9268.07|9148.07|9269.46|9149.46|9268.07|9148.07|10
1652861470000|2022-05-18 08:11:10|9268.01|9148.01|9264.57|9144.57|9268.08|9148.08|9264.57|9144.57|10
1652861480000|2022-05-18 08:11:20|9264.82|9144.82|9263.27|9143.27|9264.82|9144.82|9263.27|9143.27|10
1652861490000|2022-05-18 08:11:30|9263.28|9143.28|9261.33|9141.33|9263.28|9143.28|9261.33|9141.33|10
1652861500000|2022-05-18 08:11:40|9261.2|9141.2|9260.31|9140.31|9261.39|9141.39|9260.31|9140.31|10
1652861510000|2022-05-18 08:11:50|9260.32|9140.32|9259.65|9139.65|9260.5|9140.5|9259.65|9139.65|10
1652861520000|2022-05-18 08:12:00|9259.73|9139.73|9259.83|9139.83|9259.98|9139.98|9259.51|9139.51|9
1652861530000|2022-05-18 08:12:10|9259.84|9139.84|9260.08|9140.08|9260.2|9140.2|9259.21|9139.21|10
1652861540000|2022-05-18 08:12:20|9259.87|9139.87|9258.81|9138.81|9259.87|9139.87|9258.81|9138.81|10
1652861550000|2022-05-18 08:12:30|9258.76|9138.76|9257.93|9137.93|9258.76|9138.76|9257.19|9137.19|10
1652861560000|2022-05-18 08:12:40|9257.8|9137.8|9255.21|9135.21|9257.8|9137.8|9255.21|9135.21|10
1652861570000|2022-05-18 08:12:50|9255.2|9135.2|9256.21|9136.21|9256.21|9136.21|9255.2|9135.2|10
1652861580000|2022-05-18 08:13:00|9256.22|9136.22|9256.64|9136.64|9256.64|9136.64|9255.94|9135.94|6
1652861590000|2022-05-18 08:13:10|9256.62|9136.62|9258.05|9138.05|9258.05|9138.05|9256.56|9136.56|10
1652861600000|2022-05-18 08:13:20|9258.06|9138.06|9258.63|9138.63|9258.63|9138.63|9257.8|9137.8|8
1652861610000|2022-05-18 08:13:30|9258.62|9138.62|9259.2|9139.2|9259.27|9139.27|9258.62|9138.62|10
1652861620000|2022-05-18 08:13:40|9259.41|9139.41|9259.68|9139.68|9259.74|9139.74|9259.24|9139.24|9
1652861630000|2022-05-18 08:13:50|9259.6|9139.6|9259.89|9139.89|9259.99|9139.99|9259.6|9139.6|8
1652861640000|2022-05-18 08:14:00|9259.73|9139.73|9258.89|9138.89|9259.94|9139.94|9258.89|9138.89|10
1652861650000|2022-05-18 08:14:10|9258.15|9138.15|9256.76|9136.76|9258.15|9138.15|9256.76|9136.76|9
1652861660000|2022-05-18 08:14:20|9256.71|9136.71|9256.02|9136.02|9256.71|9136.71|9256.02|9136.02|9
1652861670000|2022-05-18 08:14:30|9256.43|9136.43|9256.34|9136.34|9256.69|9136.69|9256.29|9136.29|10
1652861680000|2022-05-18 08:14:40|9256.42|9136.42|9256.8|9136.8|9256.8|9136.8|9256.34|9136.34|10
1652861690000|2022-05-18 08:14:50|9257.04|9137.04|9257.06|9137.06|9257.23|9137.23|9256.87|9136.87|10
1652861700000|2022-05-18 08:15:00|9257.22|9137.22|9257.23|9137.23|9257.3|9137.3|9257.15|9137.15|10
1652861710000|2022-05-18 08:15:10|9257.21|9137.21|9258.33|9138.33|9258.4|9138.4|9257.2|9137.2|9
1652861720000|2022-05-18 08:15:20|9258.38|9138.38|9260.45|9140.45|9260.45|9140.45|9258.38|9138.38|9
1652861730000|2022-05-18 08:15:30|9260.69|9140.69|9260.61|9140.61|9261.06|9141.06|9260.61|9140.61|10
1652861740000|2022-05-18 08:15:40|9260.48|9140.48|9260.49|9140.49|9260.59|9140.59|9260.42|9140.42|8
1652861750000|2022-05-18 08:15:50|9260.7|9140.7|9261.64|9141.64|9261.64|9141.64|9260.7|9140.7|9
1652861760000|2022-05-18 08:16:00|9261.6|9141.6|9262.5|9142.5|9262.5|9142.5|9261.59|9141.59|10
1652861770000|2022-05-18 08:16:10|9263.12|9143.12|9266.11|9146.11|9266.11|9146.11|9263.12|9143.12|9
1652861780000|2022-05-18 08:16:20|9266.22|9146.22|9267.05|9147.05|9267.05|9147.05|9266.22|9146.22|9
1652861790000|2022-05-18 08:16:30|9267.11|9147.11|9268.49|9148.49|9268.49|9148.49|9267.11|9147.11|10
1652861800000|2022-05-18 08:16:40|9268.58|9148.58|9270.03|9150.03|9270.14|9150.14|9268.58|9148.58|9
1652861810000|2022-05-18 08:16:50|9270.16|9150.16|9271.76|9151.76|9272.19|9152.19|9270.16|9150.16|10
1652861820000|2022-05-18 08:17:00|9271.18|9151.18|9267.65|9147.65|9271.18|9151.18|9267.65|9147.65|10
1652861830000|2022-05-18 08:17:10|9267.38|9147.38|9264.78|9144.78|9267.38|9147.38|9264.78|9144.78|10
1652861840000|2022-05-18 08:17:20|9264.73|9144.73|9261.04|9141.04|9264.73|9144.73|9261.04|9141.04|10
1652861850000|2022-05-18 08:17:30|9260.96|9140.96|9259.45|9139.45|9260.96|9140.96|9259.45|9139.45|10
1652861860000|2022-05-18 08:17:40|9259.32|9139.32|9258.03|9138.03|9259.32|9139.32|9257.82|9137.82|10
1652861870000|2022-05-18 08:17:50|9256.87|9136.87|9252.04|9132.04|9257.01|9137.01|9252.04|9132.04|10
1652861880000|2022-05-18 08:18:00|9252.01|9132.01|9250.67|9130.67|9252.01|9132.01|9250.61|9130.61|10
1652861890000|2022-05-18 08:18:10|9250.06|9130.06|9249.84|9129.84|9250.44|9130.44|9249.55|9129.55|10
1652861900000|2022-05-18 08:18:20|9250.02|9130.02|9248.7|9128.7|9250.02|9130.02|9248.52|9128.52|10
1652861910000|2022-05-18 08:18:30|9247.54|9127.54|9247.13|9127.13|9247.54|9127.54|9246.69|9126.69|10
1652861920000|2022-05-18 08:18:40|9246.88|9126.88|9245.5|9125.5|9246.88|9126.88|9245.35|9125.35|10
1652861930000|2022-05-18 08:18:50|9245.1|9125.1|9243.46|9123.46|9245.36|9125.36|9243.44|9123.44|10
1652861940000|2022-05-18 08:19:00|9243.69|9123.69|9241.69|9121.69|9243.99|9123.99|9241.69|9121.69|10
1652861950000|2022-05-18 08:19:10|9241.68|9121.68|9242.36|9122.36|9242.73|9122.73|9241.48|9121.48|9
1652861960000|2022-05-18 08:19:20|9242.53|9122.53|9242.99|9122.99|9243.37|9123.37|9242.45|9122.45|10
1652861970000|2022-05-18 08:19:30|9242.91|9122.91|9242.57|9122.57|9243.21|9123.21|9242.23|9122.23|9
1652861980000|2022-05-18 08:19:40|9243.25|9123.25|9241.93|9121.93|9243.77|9123.77|9241.93|9121.93|10
1652861990000|2022-05-18 08:19:50|9241.67|9121.67|9239.98|9119.98|9241.67|9121.67|9239.98|9119.98|10
1652862000000|2022-05-18 08:20:00|9240.75|9120.75|9238.07|9118.07|9240.75|9120.75|9238.07|9118.07|10
1652862010000|2022-05-18 08:20:10|9238.06|9118.06|9238.3|9118.3|9238.56|9118.56|9237.9|9117.9|10
1652862020000|2022-05-18 08:20:20|9237.58|9117.58|9237.46|9117.46|9237.58|9117.58|9237.12|9117.12|10
1652862030000|2022-05-18 08:20:30|9237.56|9117.56|9237.85|9117.85|9237.85|9117.85|9237.36|9117.36|9
1652862040000|2022-05-18 08:20:40|9237.62|9117.62|9237.5|9117.5|9238.02|9118.02|9237.33|9117.33|10
1652862050000|2022-05-18 08:20:50|9236.92|9116.92|9236.62|9116.62|9237.3|9117.3|9236.06|9116.06|10
1652862060000|2022-05-18 08:21:00|9235.91|9115.91|9236.64|9116.64|9236.84|9116.84|9235.65|9115.65|10
1652862070000|2022-05-18 08:21:10|9236.76|9116.76|9236.36|9116.36|9237.27|9117.27|9236.36|9116.36|10
1652862080000|2022-05-18 08:21:20|9236.97|9116.97|9236.63|9116.63|9237.15|9117.15|9236.56|9116.56|9
1652862090000|2022-05-18 08:21:30|9235.92|9115.92|9235.94|9115.94|9236.18|9116.18|9235.74|9115.74|10
1652862100000|2022-05-18 08:21:40|9236.11|9116.11|9235.43|9115.43|9236.15|9116.15|9235.35|9115.35|10
1652862110000|2022-05-18 08:21:50|9235.76|9115.76|9234.04|9114.04|9235.76|9115.76|9234|9114|10
1652862120000|2022-05-18 08:22:00|9233.76|9113.76|9231.36|9111.36|9233.76|9113.76|9231.36|9111.36|10
1652862130000|2022-05-18 08:22:10|9231.52|9111.52|9231.31|9111.31|9231.86|9111.86|9231.21|9111.21|10
1652862140000|2022-05-18 08:22:20|9230.92|9110.92|9231.7|9111.7|9231.7|9111.7|9230.92|9110.92|10
1652862150000|2022-05-18 08:22:30|9231.79|9111.79|9231.65|9111.65|9232.12|9112.12|9231.65|9111.65|10
1652862160000|2022-05-18 08:22:40|9231.62|9111.62|9230.16|9110.16|9231.62|9111.62|9230.16|9110.16|10
1652862170000|2022-05-18 08:22:50|9230.96|9110.96|9230.02|9110.02|9230.97|9110.97|9229.87|9109.87|8
1652862180000|2022-05-18 08:23:00|9229.82|9109.82|9228.74|9108.74|9229.9|9109.9|9228.74|9108.74|10
1652862190000|2022-05-18 08:23:10|9228.77|9108.77|9226.97|9106.97|9228.77|9108.77|9226.97|9106.97|9
1652862200000|2022-05-18 08:23:20|9226.66|9106.66|9226.08|9106.08|9226.7|9106.7|9226.03|9106.03|10
1652862210000|2022-05-18 08:23:30|9225.9|9105.9|9223.94|9103.94|9225.92|9105.92|9223.6|9103.6|9
1652862220000|2022-05-18 08:23:40|9223.95|9103.95|9223.26|9103.26|9224.03|9104.03|9223.26|9103.26|8
1652862230000|2022-05-18 08:23:50|9223|9103|9222.72|9102.72|9223.3|9103.3|9222.72|9102.72|10
1652862240000|2022-05-18 08:24:00|9222.53|9102.53|9222.18|9102.18|9222.58|9102.58|9222.14|9102.14|10
1652862250000|2022-05-18 08:24:10|9222.22|9102.22|9222.34|9102.34|9222.4|9102.4|9222.18|9102.18|10
1652862260000|2022-05-18 08:24:20|9221.97|9101.97|9220.19|9100.19|9222.38|9102.38|9220.19|9100.19|9
1652862270000|2022-05-18 08:24:30|9220.46|9100.46|9220.47|9100.47|9220.61|9100.61|9220.02|9100.02|10
1652862280000|2022-05-18 08:24:40|9220.4|9100.4|9222.05|9102.05|9222.09|9102.09|9220.4|9100.4|10
1652862290000|2022-05-18 08:24:50|9222.02|9102.02|9224.18|9104.18|9224.38|9104.38|9222.02|9102.02|10
1652862300000|2022-05-18 08:25:00|9223.53|9103.53|9224.82|9104.82|9224.84|9104.84|9223.53|9103.53|10
1652862310000|2022-05-18 08:25:10|9225.65|9105.65|9226.22|9106.22|9226.22|9106.22|9225.52|9105.52|10
1652862320000|2022-05-18 08:25:20|9226.13|9106.13|9226.58|9106.58|9226.58|9106.58|9226.03|9106.03|9
1652862330000|2022-05-18 08:25:30|9226.47|9106.47|9226.05|9106.05|9226.52|9106.52|9226.02|9106.02|9
1652862340000|2022-05-18 08:25:40|9226.02|9106.02|9226.14|9106.14|9226.76|9106.76|9225.99|9105.99|9
1652862350000|2022-05-18 08:25:50|9226.18|9106.18|9226.35|9106.35|9226.35|9106.35|9225.82|9105.82|9
1652862360000|2022-05-18 08:26:00|9226.05|9106.05|9227.98|9107.98|9227.98|9107.98|9226.05|9106.05|9
1652862370000|2022-05-18 08:26:10|9228.08|9108.08|9228.69|9108.69|9229.26|9109.26|9228.08|9108.08|10
1652862380000|2022-05-18 08:26:20|9228.89|9108.89|9229.53|9109.53|9229.59|9109.59|9228.85|9108.85|10
1652862390000|2022-05-18 08:26:30|9229.41|9109.41|9229.76|9109.76|9229.88|9109.88|9229.41|9109.41|9
1652862400000|2022-05-18 08:26:40|9230.45|9110.45|9230.66|9110.66|9230.76|9110.76|9230.45|9110.45|9
1652862410000|2022-05-18 08:26:50|9230.92|9110.92|9232.44|9112.44|9232.44|9112.44|9230.1|9110.1|9
1652862420000|2022-05-18 08:27:00|9232.75|9112.75|9233.96|9113.96|9233.96|9113.96|9232.75|9112.75|10
1652862430000|2022-05-18 08:27:10|9233.97|9113.97|9233.58|9113.58|9233.97|9113.97|9233.58|9113.58|9
1652862440000|2022-05-18 08:27:20|9233.41|9113.41|9232.69|9112.69|9233.41|9113.41|9232.69|9112.69|8
1652862450000|2022-05-18 08:27:30|9232.66|9112.66|9232.8|9112.8|9232.93|9112.93|9232.66|9112.66|8
1652862460000|2022-05-18 08:27:40|9232.76|9112.76|9233.26|9113.26|9233.43|9113.43|9232.76|9112.76|9
1652862470000|2022-05-18 08:27:50|9233.32|9113.32|9234.29|9114.29|9234.29|9114.29|9233.32|9113.32|9
1652862480000|2022-05-18 08:28:00|9234.36|9114.36|9234.52|9114.52|9234.52|9114.52|9234.07|9114.07|10
1652862490000|2022-05-18 08:28:10|9234.36|9114.36|9235.26|9115.26|9235.32|9115.32|9234.36|9114.36|10
1652862500000|2022-05-18 08:28:20|9235.31|9115.31|9235.7|9115.7|9235.8|9115.8|9234.94|9114.94|10
1652862510000|2022-05-18 08:28:30|9235.75|9115.75|9235.58|9115.58|9235.77|9115.77|9235.42|9115.42|9
1652862520000|2022-05-18 08:28:40|9235.48|9115.48|9237.12|9117.12|9237.12|9117.12|9235.48|9115.48|9
1652862530000|2022-05-18 08:28:50|9237.14|9117.14|9237.53|9117.53|9237.57|9117.57|9237.1|9117.1|10
1652862540000|2022-05-18 08:29:00|9237.77|9117.77|9239.49|9119.49|9239.49|9119.49|9237.77|9117.77|10
1652862550000|2022-05-18 08:29:10|9239.55|9119.55|9238.78|9118.78|9240.04|9120.04|9238.78|9118.78|9
1652862560000|2022-05-18 08:29:20|9238.58|9118.58|9239.03|9119.03|9239.29|9119.29|9238.58|9118.58|10
1652862570000|2022-05-18 08:29:30|9238.83|9118.83|9238.35|9118.35|9239.29|9119.29|9238.35|9118.35|10
1652862580000|2022-05-18 08:29:40|9238.23|9118.23|9237.68|9117.68|9238.24|9118.24|9237.68|9117.68|9
1652862590000|2022-05-18 08:29:50|9237.58|9117.58|9236.58|9116.58|9237.58|9117.58|9236.58|9116.58|10
1652862600000|2022-05-18 08:30:00|9236.64|9116.64|9236.91|9116.91|9237.31|9117.31|9236.64|9116.64|10
1652862610000|2022-05-18 08:30:10|9236.8|9116.8|9237.93|9117.93|9237.93|9117.93|9236.76|9116.76|9
1652862620000|2022-05-18 08:30:20|9237.92|9117.92|9239.51|9119.51|9239.52|9119.52|9237.91|9117.91|9
1652862630000|2022-05-18 08:30:30|9239.54|9119.54|9239.91|9119.91|9239.91|9119.91|9238.92|9118.92|10
1652862640000|2022-05-18 08:30:40|9240.06|9120.06|9241.08|9121.08|9241.08|9121.08|9240.06|9120.06|10
1652862650000|2022-05-18 08:30:50|9240.92|9120.92|9244.16|9124.16|9244.16|9124.16|9240.92|9120.92|10
1652862660000|2022-05-18 08:31:00|9244.95|9124.95|9245.11|9125.11|9245.31|9125.31|9244.95|9124.95|10
1652862670000|2022-05-18 08:31:10|9245.07|9125.07|9245.11|9125.11|9245.32|9125.32|9245.06|9125.06|9
1652862680000|2022-05-18 08:31:20|9245.17|9125.17|9244.81|9124.81|9245.29|9125.29|9244.81|9124.81|8
1652862690000|2022-05-18 08:31:30|9244.65|9124.65|9245.13|9125.13|9245.13|9125.13|9244.62|9124.62|10
1652862700000|2022-05-18 08:31:40|9245.56|9125.56|9245.99|9125.99|9246|9126|9245.56|9125.56|10
1652862710000|2022-05-18 08:31:50|9246|9126|9247.82|9127.82|9247.82|9127.82|9245.94|9125.94|8
1652862720000|2022-05-18 08:32:00|9247.87|9127.87|9248.38|9128.38|9248.4|9128.4|9247.87|9127.87|10
1652862730000|2022-05-18 08:32:10|9248.35|9128.35|9248.13|9128.13|9248.35|9128.35|9248.02|9128.02|8
1652862740000|2022-05-18 08:32:20|9248.22|9128.22|9247.48|9127.48|9248.22|9128.22|9247.48|9127.48|6
1652862750000|2022-05-18 08:32:30|9247.45|9127.45|9247.54|9127.54|9247.54|9127.54|9247.34|9127.34|10
1652862760000|2022-05-18 08:32:40|9247.58|9127.58|9247.63|9127.63|9247.71|9127.71|9247.45|9127.45|8
1652862770000|2022-05-18 08:32:50|9247.69|9127.69|9247.48|9127.48|9247.73|9127.73|9247.3|9127.3|8
1652862780000|2022-05-18 08:33:00|9247.58|9127.58|9246.7|9126.7|9247.58|9127.58|9246.7|9126.7|9
1652862790000|2022-05-18 08:33:10|9246.64|9126.64|9245.97|9125.97|9246.64|9126.64|9245.97|9125.97|9
1652862800000|2022-05-18 08:33:20|9245.9|9125.9|9245.54|9125.54|9245.9|9125.9|9245.35|9125.35|8
1652862810000|2022-05-18 08:33:30|9245.41|9125.41|9244.72|9124.72|9245.41|9125.41|9244.72|9124.72|9
1652862820000|2022-05-18 08:33:40|9244.62|9124.62|9243.07|9123.07|9244.62|9124.62|9243.07|9123.07|10
1652862830000|2022-05-18 08:33:50|9242.83|9122.83|9242.63|9122.63|9242.83|9122.83|9242.46|9122.46|10
1652862840000|2022-05-18 08:34:00|9242.74|9122.74|9241.94|9121.94|9242.97|9122.97|9241.94|9121.94|10
1652862850000|2022-05-18 08:34:10|9241.88|9121.88|9240.05|9120.05|9241.88|9121.88|9240.05|9120.05|10
1652862860000|2022-05-18 08:34:20|9239.77|9119.77|9233.55|9113.55|9239.77|9119.77|9233.55|9113.55|10
1652862870000|2022-05-18 08:34:30|9231|9111|9228.42|9108.42|9231|9111|9228.42|9108.42|10
1652862880000|2022-05-18 08:34:40|9228.12|9108.12|9224.19|9104.19|9228.12|9108.12|9224.19|9104.19|10
1652862890000|2022-05-18 08:34:50|9223.82|9103.82|9217.91|9097.91|9223.82|9103.82|9217.91|9097.91|10
1652862900000|2022-05-18 08:35:00|9217.87|9097.87|9216.59|9096.59|9217.87|9097.87|9216.19|9096.19|9
1652862910000|2022-05-18 08:35:10|9215.28|9095.28|9217.17|9097.17|9217.17|9097.17|9214.9|9094.9|10
1652862920000|2022-05-18 08:35:20|9217.31|9097.31|9216.6|9096.6|9217.83|9097.83|9216.24|9096.24|10
1652862930000|2022-05-18 08:35:30|9217.48|9097.48|9217.59|9097.59|9218.04|9098.04|9217.48|9097.48|9
1652862940000|2022-05-18 08:35:40|9217.61|9097.61|9216.4|9096.4|9217.61|9097.61|9216.4|9096.4|10
1652862950000|2022-05-18 08:35:50|9216.55|9096.55|9216.75|9096.75|9217|9097|9216.25|9096.25|10
1652862960000|2022-05-18 08:36:00|9216.93|9096.93|9216.59|9096.59|9217.14|9097.14|9216.29|9096.29|10
1652862970000|2022-05-18 08:36:10|9216.45|9096.45|9215.92|9095.92|9216.45|9096.45|9215.88|9095.88|8
1652862980000|2022-05-18 08:36:20|9216.02|9096.02|9215.04|9095.04|9216.02|9096.02|9215.04|9095.04|9
1652862990000|2022-05-18 08:36:30|9214.88|9094.88|9214.83|9094.83|9215.1|9095.1|9214.62|9094.62|10
1652863000000|2022-05-18 08:36:40|9214.6|9094.6|9215.03|9095.03|9215.33|9095.33|9214.6|9094.6|10
1652863010000|2022-05-18 08:36:50|9215.47|9095.47|9215.64|9095.64|9215.77|9095.77|9215.47|9095.47|9
1652863020000|2022-05-18 08:37:00|9215.65|9095.65|9218.97|9098.97|9218.98|9098.98|9215.65|9095.65|10
1652863030000|2022-05-18 08:37:10|9219.38|9099.38|9219.63|9099.63|9219.68|9099.68|9219.36|9099.36|9
1652863040000|2022-05-18 08:37:20|9219.49|9099.49|9217.22|9097.22|9219.5|9099.5|9217.22|9097.22|10
1652863050000|2022-05-18 08:37:30|9217.34|9097.34|9216.79|9096.79|9217.34|9097.34|9216.79|9096.79|10
1652863060000|2022-05-18 08:37:40|9216.66|9096.66|9217.17|9097.17|9217.17|9097.17|9216.66|9096.66|9
1652863070000|2022-05-18 08:37:50|9217.02|9097.02|9217.05|9097.05|9217.32|9097.32|9216.72|9096.72|10
1652863080000|2022-05-18 08:38:00|9217.4|9097.4|9217.39|9097.39|9217.4|9097.4|9216.65|9096.65|10
1652863090000|2022-05-18 08:38:10|9217.05|9097.05|9217.4|9097.4|9217.55|9097.55|9216.73|9096.73|10
1652863100000|2022-05-18 08:38:20|9216.97|9096.97|9216.01|9096.01|9216.97|9096.97|9215.98|9095.98|9
1652863110000|2022-05-18 08:38:30|9215.96|9095.96|9216.61|9096.61|9216.61|9096.61|9215.65|9095.65|9
1652863120000|2022-05-18 08:38:40|9216.08|9096.08|9218.43|9098.43|9218.43|9098.43|9216.08|9096.08|10
1652863130000|2022-05-18 08:38:50|9217.42|9097.42|9219.29|9099.29|9219.64|9099.64|9217.42|9097.42|9
1652863140000|2022-05-18 08:39:00|9219.7|9099.7|9220.7|9100.7|9220.7|9100.7|9219.59|9099.59|10
1652863150000|2022-05-18 08:39:10|9220.61|9100.61|9221.04|9101.04|9221.04|9101.04|9220.61|9100.61|10
1652863160000|2022-05-18 08:39:20|9220.58|9100.58|9222.06|9102.06|9222.06|9102.06|9220.57|9100.57|10
1652863170000|2022-05-18 08:39:30|9222.04|9102.04|9222.71|9102.71|9222.71|9102.71|9221.95|9101.95|10
1652863180000|2022-05-18 08:39:40|9222.52|9102.52|9221.25|9101.25|9222.71|9102.71|9221.25|9101.25|9
1652863190000|2022-05-18 08:39:50|9221.15|9101.15|9220.47|9100.47|9221.56|9101.56|9220.22|9100.22|10
1652863200000|2022-05-18 08:40:00|9219.19|9099.19|9218.84|9098.84|9219.79|9099.79|9217.63|9097.63|10
1652863210000|2022-05-18 08:40:10|9218.77|9098.77|9217.99|9097.99|9219.9|9099.9|9217.54|9097.54|10
1652863220000|2022-05-18 08:40:20|9217.91|9097.91|9218.67|9098.67|9218.95|9098.95|9217.91|9097.91|10
1652863230000|2022-05-18 08:40:30|9218.79|9098.79|9218.94|9098.94|9219.45|9099.45|9218.66|9098.66|9
1652863240000|2022-05-18 08:40:40|9218.88|9098.88|9219.67|9099.67|9219.71|9099.71|9218.88|9098.88|10
1652863250000|2022-05-18 08:40:50|9219.68|9099.68|9220.19|9100.19|9220.4|9100.4|9219.68|9099.68|10
1652863260000|2022-05-18 08:41:00|9220.16|9100.16|9220.56|9100.56|9221.04|9101.04|9220.16|9100.16|9
1652863270000|2022-05-18 08:41:10|9220.97|9100.97|9223.11|9103.11|9223.11|9103.11|9220.57|9100.57|10
1652863280000|2022-05-18 08:41:20|9223.04|9103.04|9224.37|9104.37|9224.5|9104.5|9223.04|9103.04|10
1652863290000|2022-05-18 08:41:30|9224.36|9104.36|9227.43|9107.43|9228.05|9108.05|9224.36|9104.36|10
1652863300000|2022-05-18 08:41:40|9227.83|9107.83|9230.26|9110.26|9230.55|9110.55|9227.83|9107.83|10
1652863310000|2022-05-18 08:41:50|9230.38|9110.38|9230.67|9110.67|9231.15|9111.15|9230.33|9110.33|10
1652863320000|2022-05-18 08:42:00|9231.11|9111.11|9232.92|9112.92|9232.92|9112.92|9231.11|9111.11|10
1652863330000|2022-05-18 08:42:10|9232.34|9112.34|9232.21|9112.21|9232.99|9112.99|9232.15|9112.15|10
1652863340000|2022-05-18 08:42:20|9232.31|9112.31|9230.49|9110.49|9232.31|9112.31|9230.41|9110.41|10
1652863350000|2022-05-18 08:42:30|9230.31|9110.31|9226.67|9106.67|9230.31|9110.31|9225.61|9105.61|10
1652863360000|2022-05-18 08:42:40|9226.62|9106.62|9224.21|9104.21|9226.62|9106.62|9224.2|9104.2|10
1652863370000|2022-05-18 08:42:50|9224.2|9104.2|9223.01|9103.01|9224.2|9104.2|9222.67|9102.67|9
1652863380000|2022-05-18 08:43:00|9222.41|9102.41|9221.92|9101.92|9223.3|9103.3|9221.36|9101.36|10
1652863390000|2022-05-18 08:43:10|9221.85|9101.85|9219.62|9099.62|9221.92|9101.92|9218.73|9098.73|10
1652863400000|2022-05-18 08:43:20|9219.56|9099.56|9218.36|9098.36|9219.56|9099.56|9218.25|9098.25|10
1652863410000|2022-05-18 08:43:30|9218.33|9098.33|9217.25|9097.25|9218.37|9098.37|9217.25|9097.25|10
1652863420000|2022-05-18 08:43:40|9217.2|9097.2|9218.15|9098.15|9218.22|9098.22|9217.15|9097.15|9
1652863430000|2022-05-18 08:43:50|9217.82|9097.82|9217.2|9097.2|9218.51|9098.51|9217.2|9097.2|10
1652863440000|2022-05-18 08:44:00|9217.34|9097.34|9218.04|9098.04|9218.28|9098.28|9217.01|9097.01|10
1652863450000|2022-05-18 08:44:10|9217.76|9097.76|9218.68|9098.68|9218.68|9098.68|9217.76|9097.76|9
1652863460000|2022-05-18 08:44:20|9218.71|9098.71|9219.23|9099.23|9219.23|9099.23|9218.23|9098.23|10
1652863470000|2022-05-18 08:44:30|9219.26|9099.26|9221.4|9101.4|9221.4|9101.4|9219.17|9099.17|10
1652863480000|2022-05-18 08:44:40|9221.51|9101.51|9221.75|9101.75|9222.15|9102.15|9221.05|9101.05|10
1652863490000|2022-05-18 08:44:50|9221.68|9101.68|9222.07|9102.07|9222.23|9102.23|9221.62|9101.62|10
1652863500000|2022-05-18 08:45:00|9222.44|9102.44|9223.85|9103.85|9223.85|9103.85|9222.44|9102.44|10
1652863510000|2022-05-18 08:45:10|9223.91|9103.91|9224.98|9104.98|9224.98|9104.98|9223.68|9103.68|10
1652863520000|2022-05-18 08:45:20|9226.13|9106.13|9227.61|9107.61|9227.61|9107.61|9226.13|9106.13|10
1652863530000|2022-05-18 08:45:30|9227.54|9107.54|9225.57|9105.57|9227.54|9107.54|9225.57|9105.57|10
1652863540000|2022-05-18 08:45:40|9225.86|9105.86|9228.51|9108.51|9228.51|9108.51|9225.59|9105.59|10
1652863550000|2022-05-18 08:45:50|9228.41|9108.41|9229.71|9109.71|9229.71|9109.71|9228.41|9108.41|8
1652863560000|2022-05-18 08:46:00|9229.8|9109.8|9228.95|9108.95|9229.94|9109.94|9228.52|9108.52|10
1652863570000|2022-05-18 08:46:10|9229.05|9109.05|9229.86|9109.86|9230.25|9110.25|9229.05|9109.05|10
1652863580000|2022-05-18 08:46:20|9230.09|9110.09|9231.14|9111.14|9231.14|9111.14|9230.09|9110.09|9
1652863590000|2022-05-18 08:46:30|9230.8|9110.8|9233.09|9113.09|9233.09|9113.09|9230.8|9110.8|10
1652863600000|2022-05-18 08:46:40|9232.62|9112.62|9231.78|9111.78|9232.62|9112.62|9231.78|9111.78|9
1652863610000|2022-05-18 08:46:50|9231.99|9111.99|9232.42|9112.42|9232.67|9112.67|9231.99|9111.99|10
1652863620000|2022-05-18 08:47:00|9232.28|9112.28|9233.64|9113.64|9233.64|9113.64|9232.14|9112.14|10
1652863630000|2022-05-18 08:47:10|9233.25|9113.25|9232.33|9112.33|9233.25|9113.25|9232.33|9112.33|10
1652863640000|2022-05-18 08:47:20|9232.48|9112.48|9231.96|9111.96|9232.48|9112.48|9231.78|9111.78|10
1652863650000|2022-05-18 08:47:30|9231.89|9111.89|9231.42|9111.42|9232.36|9112.36|9231.42|9111.42|9
1652863660000|2022-05-18 08:47:40|9230.87|9110.87|9230.44|9110.44|9231.52|9111.52|9230.44|9110.44|10
1652863670000|2022-05-18 08:47:50|9230.34|9110.34|9229.9|9109.9|9230.34|9110.34|9229.61|9109.61|10
1652863680000|2022-05-18 08:48:00|9229.92|9109.92|9230.21|9110.21|9230.21|9110.21|9229.02|9109.02|10
1652863690000|2022-05-18 08:48:10|9229.26|9109.26|9230.31|9110.31|9230.43|9110.43|9229.26|9109.26|10
1652863700000|2022-05-18 08:48:20|9230.35|9110.35|9230.57|9110.57|9230.74|9110.74|9230.2|9110.2|8
1652863710000|2022-05-18 08:48:30|9230.21|9110.21|9229.83|9109.83|9230.45|9110.45|9229.83|9109.83|8
1652863720000|2022-05-18 08:48:40|9229.8|9109.8|9230.67|9110.67|9230.67|9110.67|9229.8|9109.8|7
1652863730000|2022-05-18 08:48:50|9230.68|9110.68|9231.08|9111.08|9231.09|9111.09|9230.68|9110.68|9
1652863740000|2022-05-18 08:49:00|9231.03|9111.03|9230.32|9110.32|9231.03|9111.03|9230.32|9110.32|10
1652863750000|2022-05-18 08:49:10|9230.29|9110.29|9229.95|9109.95|9230.29|9110.29|9229.89|9109.89|8
1652863760000|2022-05-18 08:49:20|9230.44|9110.44|9228.05|9108.05|9230.44|9110.44|9228.05|9108.05|10
1652863770000|2022-05-18 08:49:30|9227.81|9107.81|9226.41|9106.41|9227.81|9107.81|9226.3|9106.3|10
1652863780000|2022-05-18 08:49:40|9226.3|9106.3|9225.19|9105.19|9226.4|9106.4|9225.19|9105.19|10
1652863790000|2022-05-18 08:49:50|9225.27|9105.27|9226.97|9106.97|9226.97|9106.97|9225.22|9105.22|9
1652863800000|2022-05-18 08:50:00|9227.02|9107.02|9227.84|9107.84|9228.03|9108.03|9227.02|9107.02|10
1652863810000|2022-05-18 08:50:10|9228.16|9108.16|9229.45|9109.45|9229.64|9109.64|9228.16|9108.16|10
1652863820000|2022-05-18 08:50:20|9229.7|9109.7|9229.23|9109.23|9229.7|9109.7|9229.06|9109.06|10
1652863830000|2022-05-18 08:50:30|9229.28|9109.28|9230.32|9110.32|9230.32|9110.32|9229.28|9109.28|9
1652863840000|2022-05-18 08:50:40|9230.74|9110.74|9231.75|9111.75|9231.75|9111.75|9230.74|9110.74|9
1652863850000|2022-05-18 08:50:50|9231.72|9111.72|9231.64|9111.64|9231.86|9111.86|9231.61|9111.61|10
1652863860000|2022-05-18 08:51:00|9231.61|9111.61|9231.61|9111.61|9231.86|9111.86|9231.61|9111.61|8
1652863870000|2022-05-18 08:51:10|9231.67|9111.67|9232.05|9112.05|9232.05|9112.05|9231.52|9111.52|9
1652863880000|2022-05-18 08:51:20|9232.56|9112.56|9232.64|9112.64|9232.67|9112.67|9232.2|9112.2|10
1652863890000|2022-05-18 08:51:30|9232.62|9112.62|9233.37|9113.37|9233.42|9113.42|9232.62|9112.62|8
1652863900000|2022-05-18 08:51:40|9233.43|9113.43|9234.11|9114.11|9234.11|9114.11|9233.43|9113.43|10
1652863910000|2022-05-18 08:51:50|9233.91|9113.91|9233.56|9113.56|9233.91|9113.91|9233.51|9113.51|6
1652863920000|2022-05-18 08:52:00|9233.39|9113.39|9233.77|9113.77|9233.99|9113.99|9233.19|9113.19|8
1652863930000|2022-05-18 08:52:10|9233.53|9113.53|9233.66|9113.66|9233.71|9113.71|9233.45|9113.45|9
1652863940000|2022-05-18 08:52:20|9233.54|9113.54|9233.18|9113.18|9233.67|9113.67|9233.18|9113.18|10
1652863950000|2022-05-18 08:52:30|9232.94|9112.94|9231.74|9111.74|9232.94|9112.94|9231.67|9111.67|10
1652863960000|2022-05-18 08:52:40|9231.72|9111.72|9230.82|9110.82|9232.07|9112.07|9230.82|9110.82|9
1652863970000|2022-05-18 08:52:50|9230.66|9110.66|9230.22|9110.22|9230.86|9110.86|9230.18|9110.18|9
1652863980000|2022-05-18 08:53:00|9230.07|9110.07|9231.52|9111.52|9231.52|9111.52|9230.07|9110.07|10
1652863990000|2022-05-18 08:53:10|9231.95|9111.95|9230.92|9110.92|9231.95|9111.95|9230.86|9110.86|9
1652864000000|2022-05-18 08:53:20|9230.83|9110.83|9232.43|9112.43|9232.43|9112.43|9230.83|9110.83|9
1652864010000|2022-05-18 08:53:30|9232.59|9112.59|9234.02|9114.02|9234.02|9114.02|9232.59|9112.59|10
1652864020000|2022-05-18 08:53:40|9234.05|9114.05|9236.21|9116.21|9236.21|9116.21|9234.05|9114.05|9
1652864030000|2022-05-18 08:53:50|9236.33|9116.33|9236.32|9116.32|9236.45|9116.45|9236.08|9116.08|9
1652864040000|2022-05-18 08:54:00|9236.41|9116.41|9238.14|9118.14|9238.14|9118.14|9236.41|9116.41|9
1652864050000|2022-05-18 08:54:10|9238.16|9118.16|9237.88|9117.88|9238.19|9118.19|9237.38|9117.38|10
1652864060000|2022-05-18 08:54:20|9237.87|9117.87|9238.21|9118.21|9238.32|9118.32|9237.79|9117.79|9
1652864070000|2022-05-18 08:54:30|9238.51|9118.51|9240.24|9120.24|9240.24|9120.24|9238.51|9118.51|8
1652864080000|2022-05-18 08:54:40|9240.36|9120.36|9240.58|9120.58|9240.81|9120.81|9240.24|9120.24|10
1652864090000|2022-05-18 08:54:50|9240.49|9120.49|9242.1|9122.1|9242.1|9122.1|9240.49|9120.49|9
1652864100000|2022-05-18 08:55:00|9242.11|9122.11|9242.63|9122.63|9242.91|9122.91|9242.11|9122.11|9
1652864110000|2022-05-18 08:55:10|9243.25|9123.25|9243.39|9123.39|9243.44|9123.44|9243.13|9123.13|9
1652864120000|2022-05-18 08:55:20|9243.32|9123.32|9244.74|9124.74|9244.74|9124.74|9243.32|9123.32|8
1652864130000|2022-05-18 08:55:30|9244.65|9124.65|9245.1|9125.1|9245.13|9125.13|9244.65|9124.65|8
1652864140000|2022-05-18 08:55:40|9245.45|9125.45|9245.74|9125.74|9245.74|9125.74|9245.45|9125.45|7
1652864150000|2022-05-18 08:55:50|9245.8|9125.8|9246.3|9126.3|9246.3|9126.3|9245.76|9125.76|6
1652864160000|2022-05-18 08:56:00|9246.76|9126.76|9248.21|9128.21|9248.28|9128.28|9246.76|9126.76|10
1652864170000|2022-05-18 08:56:10|9248.42|9128.42|9250.97|9130.97|9251.01|9131.01|9248.42|9128.42|8
1652864180000|2022-05-18 08:56:20|9251.27|9131.27|9251.01|9131.01|9251.33|9131.33|9250.77|9130.77|9
1652864190000|2022-05-18 08:56:30|9250.94|9130.94|9251.66|9131.66|9251.68|9131.68|9250.79|9130.79|9
1652864200000|2022-05-18 08:56:40|9251.67|9131.67|9252.8|9132.8|9252.99|9132.99|9251.67|9131.67|9
1652864210000|2022-05-18 08:56:50|9252.5|9132.5|9252.75|9132.75|9252.92|9132.92|9252.5|9132.5|8
1652864220000|2022-05-18 08:57:00|9252.69|9132.69|9252.52|9132.52|9252.71|9132.71|9252.52|9132.52|8
1652864230000|2022-05-18 08:57:10|9252.6|9132.6|9252.36|9132.36|9252.61|9132.61|9252.36|9132.36|8
1652864240000|2022-05-18 08:57:20|9252.14|9132.14|9250.12|9130.12|9252.14|9132.14|9250.12|9130.12|10
1652864250000|2022-05-18 08:57:30|9249.77|9129.77|9249.35|9129.35|9249.87|9129.87|9249.35|9129.35|9
1652864260000|2022-05-18 08:57:40|9249.23|9129.23|9250.13|9130.13|9250.13|9130.13|9249.23|9129.23|9
1652864270000|2022-05-18 08:57:50|9250.11|9130.11|9250.97|9130.97|9250.97|9130.97|9250.11|9130.11|10
1652864280000|2022-05-18 08:58:00|9250.98|9130.98|9252.69|9132.69|9252.84|9132.84|9250.98|9130.98|9
1652864290000|2022-05-18 08:58:10|9253.38|9133.38|9252.73|9132.73|9253.45|9133.45|9252.73|9132.73|10
1652864300000|2022-05-18 08:58:20|9252.75|9132.75|9252.68|9132.68|9252.75|9132.75|9251.89|9131.89|10
1652864310000|2022-05-18 08:58:30|9252.78|9132.78|9252.9|9132.9|9252.91|9132.91|9252.32|9132.32|8
1652864320000|2022-05-18 08:58:40|9252.97|9132.97|9253.17|9133.17|9253.84|9133.84|9252.97|9132.97|10
1652864330000|2022-05-18 08:58:50|9253.55|9133.55|9253.8|9133.8|9254.04|9134.04|9253.55|9133.55|9
1652864340000|2022-05-18 08:59:00|9253.45|9133.45|9253.99|9133.99|9253.99|9133.99|9252.69|9132.69|9
1652864350000|2022-05-18 08:59:10|9254.25|9134.25|9254.36|9134.36|9254.95|9134.95|9254.19|9134.19|9
1652864360000|2022-05-18 08:59:20|9254.55|9134.55|9254.27|9134.27|9254.55|9134.55|9254.13|9134.13|9
1652864370000|2022-05-18 08:59:30|9254.01|9134.01|9255.23|9135.23|9255.26|9135.26|9254.01|9134.01|10
1652864380000|2022-05-18 08:59:40|9255.36|9135.36|9256.42|9136.42|9256.49|9136.49|9255.36|9135.36|10
1652864390000|2022-05-18 08:59:50|9256.59|9136.59|9256.32|9136.32|9256.64|9136.64|9256.17|9136.17|10
1652864400000|2022-05-18 09:00:00|9256.47|9136.47|9257.18|9137.18|9257.18|9137.18|9256.22|9136.22|9
1652864410000|2022-05-18 09:00:10|9257.24|9137.24|9256.83|9136.83|9257.66|9137.66|9256.83|9136.83|9
1652864420000|2022-05-18 09:00:20|9256.8|9136.8|9257.33|9137.33|9257.33|9137.33|9256.8|9136.8|9
1652864430000|2022-05-18 09:00:30|9257.35|9137.35|9258.09|9138.09|9258.09|9138.09|9256.95|9136.95|9
1652864440000|2022-05-18 09:00:40|9258|9138|9257.54|9137.54|9258.04|9138.04|9257.54|9137.54|10
1652864450000|2022-05-18 09:00:50|9257.35|9137.35|9258.54|9138.54|9258.54|9138.54|9257.35|9137.35|10
1652864460000|2022-05-18 09:01:00|9258.57|9138.57|9257.65|9137.65|9258.57|9138.57|9257.38|9137.38|9
1652864470000|2022-05-18 09:01:10|9257.22|9137.22|9256.49|9136.49|9257.22|9137.22|9256.39|9136.39|10
1652864480000|2022-05-18 09:01:20|9256.64|9136.64|9255.55|9135.55|9256.64|9136.64|9255.38|9135.38|10
1652864490000|2022-05-18 09:01:30|9255.71|9135.71|9254.94|9134.94|9255.72|9135.72|9254.91|9134.91|9
1652864500000|2022-05-18 09:01:40|9254.8|9134.8|9255.57|9135.57|9255.57|9135.57|9254.68|9134.68|10
1652864510000|2022-05-18 09:01:50|9255.68|9135.68|9255.12|9135.12|9255.71|9135.71|9255.12|9135.12|9
1652864520000|2022-05-18 09:02:00|9254.65|9134.65|9254.34|9134.34|9254.9|9134.9|9254.17|9134.17|10
1652864530000|2022-05-18 09:02:10|9254.49|9134.49|9254.4|9134.4|9255.37|9135.37|9254.4|9134.4|10
1652864540000|2022-05-18 09:02:20|9254.04|9134.04|9254.1|9134.1|9254.45|9134.45|9253.67|9133.67|10
1652864550000|2022-05-18 09:02:30|9253.8|9133.8|9253.82|9133.82|9254|9134|9253.75|9133.75|9
1652864560000|2022-05-18 09:02:40|9253.92|9133.92|9254.74|9134.74|9254.74|9134.74|9253.92|9133.92|9
1652864570000|2022-05-18 09:02:50|9254.96|9134.96|9256.34|9136.34|9256.34|9136.34|9254.96|9134.96|10
1652864580000|2022-05-18 09:03:00|9256.59|9136.59|9257.35|9137.35|9257.35|9137.35|9256.53|9136.53|9
1652864590000|2022-05-18 09:03:10|9257.38|9137.38|9256.92|9136.92|9257.38|9137.38|9256.92|9136.92|9
1652864600000|2022-05-18 09:03:20|9256.96|9136.96|9256.82|9136.82|9257.1|9137.1|9256.82|9136.82|7
1652864610000|2022-05-18 09:03:30|9256.28|9136.28|9255.93|9135.93|9256.28|9136.28|9255.57|9135.57|10
1652864620000|2022-05-18 09:03:40|9255.89|9135.89|9255.68|9135.68|9255.89|9135.89|9255.67|9135.67|6
1652864630000|2022-05-18 09:03:50|9255.87|9135.87|9255.57|9135.57|9255.87|9135.87|9255.56|9135.56|9
1652864640000|2022-05-18 09:04:00|9255.61|9135.61|9256.27|9136.27|9256.44|9136.44|9255.61|9135.61|8
1652864650000|2022-05-18 09:04:10|9256.3|9136.3|9255.73|9135.73|9256.3|9136.3|9255.63|9135.63|10
1652864660000|2022-05-18 09:04:20|9255.84|9135.84|9255.39|9135.39|9255.86|9135.86|9255.39|9135.39|10
1652864670000|2022-05-18 09:04:30|9255.1|9135.1|9253.65|9133.65|9255.1|9135.1|9253.65|9133.65|10
1652864680000|2022-05-18 09:04:40|9253.78|9133.78|9254.81|9134.81|9254.94|9134.94|9253.73|9133.73|9
1652864690000|2022-05-18 09:04:50|9254.8|9134.8|9254.58|9134.58|9254.97|9134.97|9254.58|9134.58|10
1652864700000|2022-05-18 09:05:00|9254.97|9134.97|9256.23|9136.23|9256.36|9136.36|9254.97|9134.97|10
1652864710000|2022-05-18 09:05:10|9256.17|9136.17|9255.58|9135.58|9256.38|9136.38|9255.58|9135.58|10
1652864720000|2022-05-18 09:05:20|9255.39|9135.39|9257.13|9137.13|9257.17|9137.17|9255.39|9135.39|9
1652864730000|2022-05-18 09:05:30|9256.97|9136.97|9256.69|9136.69|9257.06|9137.06|9256.69|9136.69|8
1652864740000|2022-05-18 09:05:40|9256.66|9136.66|9256.91|9136.91|9257.5|9137.5|9256.66|9136.66|9
1652864750000|2022-05-18 09:05:50|9256.79|9136.79|9256.72|9136.72|9256.94|9136.94|9256.72|9136.72|9
1652864760000|2022-05-18 09:06:00|9256.81|9136.81|9257|9137|9257|9137|9256.77|9136.77|9
1652864770000|2022-05-18 09:06:10|9257.05|9137.05|9256.14|9136.14|9257.05|9137.05|9256.14|9136.14|10
1652864780000|2022-05-18 09:06:20|9256.2|9136.2|9255.98|9135.98|9256.2|9136.2|9255.85|9135.85|9
1652864790000|2022-05-18 09:06:30|9256.1|9136.1|9256.11|9136.11|9256.2|9136.2|9255.99|9135.99|9
1652864800000|2022-05-18 09:06:40|9256.13|9136.13|9255.92|9135.92|9256.23|9136.23|9255.92|9135.92|9
1652864810000|2022-05-18 09:06:50|9256.06|9136.06|9255.63|9135.63|9256.06|9136.06|9255.63|9135.63|10
1652864820000|2022-05-18 09:07:00|9255.55|9135.55|9255.69|9135.69|9255.97|9135.97|9255.55|9135.55|9
1652864830000|2022-05-18 09:07:10|9255.84|9135.84|9256.05|9136.05|9256.32|9136.32|9255.84|9135.84|10
1652864840000|2022-05-18 09:07:20|9255.93|9135.93|9255.51|9135.51|9255.93|9135.93|9255.44|9135.44|8
1652864850000|2022-05-18 09:07:30|9255.61|9135.61|9254.75|9134.75|9255.61|9135.61|9254.75|9134.75|8
1652864860000|2022-05-18 09:07:40|9254.59|9134.59|9252.87|9132.87|9254.59|9134.59|9252.87|9132.87|10
1652864870000|2022-05-18 09:07:50|9252.56|9132.56|9251.11|9131.11|9252.56|9132.56|9251.11|9131.11|10
1652864880000|2022-05-18 09:08:00|9250.95|9130.95|9251|9131|9251.5|9131.5|9250.95|9130.95|10
1652864890000|2022-05-18 09:08:10|9251.01|9131.01|9252.49|9132.49|9252.49|9132.49|9251.01|9131.01|10
1652864900000|2022-05-18 09:08:20|9252.59|9132.59|9251.89|9131.89|9252.59|9132.59|9251.83|9131.83|10
1652864910000|2022-05-18 09:08:30|9251.27|9131.27|9251.62|9131.62|9251.62|9131.62|9250.74|9130.74|10
1652864920000|2022-05-18 09:08:40|9251.68|9131.68|9251.24|9131.24|9251.83|9131.83|9251.17|9131.17|10
1652864930000|2022-05-18 09:08:50|9251.55|9131.55|9252.3|9132.3|9252.3|9132.3|9251.55|9131.55|9
1652864940000|2022-05-18 09:09:00|9252.46|9132.46|9252.12|9132.12|9252.53|9132.53|9252.12|9132.12|7
1652864950000|2022-05-18 09:09:10|9251.99|9131.99|9252.64|9132.64|9252.64|9132.64|9251.84|9131.84|10
1652864960000|2022-05-18 09:09:20|9252.54|9132.54|9253.4|9133.4|9253.4|9133.4|9252.54|9132.54|10
1652864970000|2022-05-18 09:09:30|9253.49|9133.49|9253.92|9133.92|9253.92|9133.92|9253.22|9133.22|10
1652864980000|2022-05-18 09:09:40|9253.97|9133.97|9256.3|9136.3|9256.3|9136.3|9253.97|9133.97|10
1652864990000|2022-05-18 09:09:50|9256.59|9136.59|9257.58|9137.58|9257.58|9137.58|9256.59|9136.59|8
1652865000000|2022-05-18 09:10:00|9257.73|9137.73|9258.14|9138.14|9258.14|9138.14|9257.57|9137.57|10
1652865010000|2022-05-18 09:10:10|9258.44|9138.44|9259.36|9139.36|9259.36|9139.36|9258.44|9138.44|10
1652865020000|2022-05-18 09:10:20|9260.09|9140.09|9263.69|9143.69|9263.69|9143.69|9260.09|9140.09|10
1652865030000|2022-05-18 09:10:30|9264|9144|9268.9|9148.9|9268.9|9148.9|9264|9144|10
1652865040000|2022-05-18 09:10:40|9269.29|9149.29|9269.34|9149.34|9269.49|9149.49|9269.22|9149.22|9
1652865050000|2022-05-18 09:10:50|9269.3|9149.3|9269.63|9149.63|9269.63|9149.63|9269.3|9149.3|10
1652865060000|2022-05-18 09:11:00|9269.52|9149.52|9269.82|9149.82|9271.03|9151.03|9269.52|9149.52|10
1652865070000|2022-05-18 09:11:10|9268.57|9148.57|9267.6|9147.6|9268.75|9148.75|9267.6|9147.6|9
1652865080000|2022-05-18 09:11:20|9267.49|9147.49|9263.79|9143.79|9267.49|9147.49|9263.78|9143.78|10
1652865090000|2022-05-18 09:11:30|9263.87|9143.87|9263.41|9143.41|9264.1|9144.1|9263.41|9143.41|10
1652865100000|2022-05-18 09:11:40|9263.15|9143.15|9262.54|9142.54|9263.15|9143.15|9262.46|9142.46|10
1652865110000|2022-05-18 09:11:50|9262.1|9142.1|9261.03|9141.03|9262.41|9142.41|9261.03|9141.03|9
1652865120000|2022-05-18 09:12:00|9261.16|9141.16|9261.6|9141.6|9261.6|9141.6|9260.81|9140.81|10
1652865130000|2022-05-18 09:12:10|9261.74|9141.74|9261.08|9141.08|9262.01|9142.01|9261.08|9141.08|10
1652865140000|2022-05-18 09:12:20|9260.45|9140.45|9259.17|9139.17|9260.45|9140.45|9259.17|9139.17|10
1652865150000|2022-05-18 09:12:30|9259.25|9139.25|9257.88|9137.88|9259.25|9139.25|9257.43|9137.43|10
1652865160000|2022-05-18 09:12:40|9257.62|9137.62|9255.99|9135.99|9257.62|9137.62|9255.82|9135.82|10
1652865170000|2022-05-18 09:12:50|9255.7|9135.7|9255.66|9135.66|9255.74|9135.74|9255.42|9135.42|9
1652865180000|2022-05-18 09:13:00|9255.12|9135.12|9255.13|9135.13|9255.26|9135.26|9254.84|9134.84|9
1652865190000|2022-05-18 09:13:10|9255.55|9135.55|9256.28|9136.28|9256.34|9136.34|9255.55|9135.55|10
1652865200000|2022-05-18 09:13:20|9256.45|9136.45|9255.59|9135.59|9256.46|9136.46|9255.38|9135.38|10
1652865210000|2022-05-18 09:13:30|9254.86|9134.86|9255.06|9135.06|9255.18|9135.18|9254.86|9134.86|7
1652865220000|2022-05-18 09:13:40|9255.03|9135.03|9255.16|9135.16|9255.37|9135.37|9254.98|9134.98|8
1652865230000|2022-05-18 09:13:50|9255.09|9135.09|9254.47|9134.47|9255.09|9135.09|9254.38|9134.38|9
1652865240000|2022-05-18 09:14:00|9254.23|9134.23|9253.39|9133.39|9254.23|9134.23|9253.39|9133.39|9
1652865250000|2022-05-18 09:14:10|9253.46|9133.46|9253.62|9133.62|9253.62|9133.62|9253.17|9133.17|8
1652865260000|2022-05-18 09:14:20|9253.75|9133.75|9254.61|9134.61|9254.61|9134.61|9253.75|9133.75|9
1652865270000|2022-05-18 09:14:30|9254.76|9134.76|9255.59|9135.59|9255.59|9135.59|9254.76|9134.76|10
1652865280000|2022-05-18 09:14:40|9256.05|9136.05|9256.07|9136.07|9256.21|9136.21|9255.76|9135.76|10
1652865290000|2022-05-18 09:14:50|9256.11|9136.11|9256.05|9136.05|9256.27|9136.27|9256.02|9136.02|7
1652865300000|2022-05-18 09:15:00|9256.02|9136.02|9255.88|9135.88|9256.41|9136.41|9255.88|9135.88|10
1652865310000|2022-05-18 09:15:10|9255.9|9135.9|9254.37|9134.37|9255.9|9135.9|9254.37|9134.37|9
1652865320000|2022-05-18 09:15:20|9254.33|9134.33|9253.77|9133.77|9254.33|9134.33|9253.42|9133.42|10
1652865330000|2022-05-18 09:15:30|9253.9|9133.9|9253.52|9133.52|9253.93|9133.93|9253.52|9133.52|10
1652865340000|2022-05-18 09:15:40|9253.54|9133.54|9252.9|9132.9|9253.65|9133.65|9252.9|9132.9|10
1652865350000|2022-05-18 09:15:50|9252.88|9132.88|9251.85|9131.85|9252.88|9132.88|9251.85|9131.85|9
1652865360000|2022-05-18 09:16:00|9251.88|9131.88|9252.05|9132.05|9252.05|9132.05|9251.82|9131.82|7
1652865370000|2022-05-18 09:16:10|9252.06|9132.06|9251.68|9131.68|9252.06|9132.06|9251.68|9131.68|8
1652865380000|2022-05-18 09:16:20|9251.7|9131.7|9250.47|9130.47|9251.73|9131.73|9250.47|9130.47|9
1652865390000|2022-05-18 09:16:30|9250.22|9130.22|9248.54|9128.54|9250.22|9130.22|9248.54|9128.54|10
1652865400000|2022-05-18 09:16:40|9248.52|9128.52|9247.68|9127.68|9248.54|9128.54|9247.68|9127.68|9
1652865410000|2022-05-18 09:16:50|9247.62|9127.62|9245.03|9125.03|9247.62|9127.62|9245.03|9125.03|9
1652865420000|2022-05-18 09:17:00|9244.97|9124.97|9241.49|9121.49|9244.97|9124.97|9241.49|9121.49|10
1652865430000|2022-05-18 09:17:10|9241.13|9121.13|9235.44|9115.44|9241.13|9121.13|9235.44|9115.44|10
1652865440000|2022-05-18 09:17:20|9235.09|9115.09|9233.69|9113.69|9235.12|9115.12|9233.69|9113.69|10
1652865450000|2022-05-18 09:17:30|9233.38|9113.38|9231.11|9111.11|9233.66|9113.66|9231.11|9111.11|10
1652865460000|2022-05-18 09:17:40|9230.6|9110.6|9227.77|9107.77|9230.6|9110.6|9227.77|9107.77|10
1652865470000|2022-05-18 09:17:50|9228.36|9108.36|9224.12|9104.12|9228.36|9108.36|9224.08|9104.08|10
1652865480000|2022-05-18 09:18:00|9224.1|9104.1|9224.74|9104.74|9224.85|9104.85|9224.1|9104.1|10
1652865490000|2022-05-18 09:18:10|9225.22|9105.22|9224.1|9104.1|9225.52|9105.52|9224.1|9104.1|10
1652865500000|2022-05-18 09:18:20|9223|9103|9222.18|9102.18|9223.06|9103.06|9222.18|9102.18|10
1652865510000|2022-05-18 09:18:30|9221.32|9101.32|9221.6|9101.6|9221.86|9101.86|9220.84|9100.84|10
1652865520000|2022-05-18 09:18:40|9221.63|9101.63|9217.89|9097.89|9221.71|9101.71|9217.74|9097.74|9
1652865530000|2022-05-18 09:18:50|9216.94|9096.94|9215.74|9095.74|9216.94|9096.94|9215.24|9095.24|10
1652865540000|2022-05-18 09:19:00|9215.7|9095.7|9214.19|9094.19|9215.7|9095.7|9214.19|9094.19|10
1652865550000|2022-05-18 09:19:10|9214.24|9094.24|9214.79|9094.79|9215.26|9095.26|9214.14|9094.14|10
1652865560000|2022-05-18 09:19:20|9214.49|9094.49|9212.31|9092.31|9214.49|9094.49|9212.17|9092.17|10
1652865570000|2022-05-18 09:19:30|9212.4|9092.4|9212.67|9092.67|9213.37|9093.37|9212.11|9092.11|10
1652865580000|2022-05-18 09:19:40|9212.74|9092.74|9211.27|9091.27|9213.52|9093.52|9210.42|9090.42|10
1652865590000|2022-05-18 09:19:50|9211.04|9091.04|9211.63|9091.63|9212.32|9092.32|9211.04|9091.04|10
1652865600000|2022-05-18 09:20:00|9211.67|9091.67|9212.37|9092.37|9212.46|9092.46|9211.67|9091.67|10
1652865610000|2022-05-18 09:20:10|9212.39|9092.39|9207.62|9087.62|9212.43|9092.43|9207.62|9087.62|10
1652865620000|2022-05-18 09:20:20|9207.19|9087.19|9207.95|9087.95|9207.97|9087.97|9206.87|9086.87|10
1652865630000|2022-05-18 09:20:30|9208.14|9088.14|9207.96|9087.96|9208.3|9088.3|9207.88|9087.88|10
1652865640000|2022-05-18 09:20:40|9207.97|9087.97|9208.52|9088.52|9208.55|9088.55|9207.89|9087.89|8
1652865650000|2022-05-18 09:20:50|9208.35|9088.35|9210.03|9090.03|9210.03|9090.03|9208.35|9088.35|10
1652865660000|2022-05-18 09:21:00|9210.41|9090.41|9211.87|9091.87|9211.99|9091.99|9210.41|9090.41|10
1652865670000|2022-05-18 09:21:10|9211.95|9091.95|9211.08|9091.08|9212.06|9092.06|9211.05|9091.05|9
1652865680000|2022-05-18 09:21:20|9211.04|9091.04|9211.72|9091.72|9211.72|9091.72|9210.92|9090.92|9
1652865690000|2022-05-18 09:21:30|9211.92|9091.92|9213.93|9093.93|9213.93|9093.93|9211.85|9091.85|10
1652865700000|2022-05-18 09:21:40|9213.9|9093.9|9214.99|9094.99|9214.99|9094.99|9213.62|9093.62|9
1652865710000|2022-05-18 09:21:50|9214.54|9094.54|9213.47|9093.47|9214.54|9094.54|9213.34|9093.34|10
1652865720000|2022-05-18 09:22:00|9213.67|9093.67|9213.84|9093.84|9213.84|9093.84|9213.04|9093.04|10
1652865730000|2022-05-18 09:22:10|9214.35|9094.35|9214.62|9094.62|9214.96|9094.96|9214.35|9094.35|10
1652865740000|2022-05-18 09:22:20|9214.51|9094.51|9217.58|9097.58|9217.58|9097.58|9214.36|9094.36|10
1652865750000|2022-05-18 09:22:30|9217.93|9097.93|9217.47|9097.47|9218.55|9098.55|9217.47|9097.47|10
1652865760000|2022-05-18 09:22:40|9217.78|9097.78|9216.34|9096.34|9217.78|9097.78|9216.34|9096.34|9
1652865770000|2022-05-18 09:22:50|9216.29|9096.29|9213.23|9093.23|9216.29|9096.29|9213.23|9093.23|10
1652865780000|2022-05-18 09:23:00|9212.48|9092.48|9211.04|9091.04|9212.67|9092.67|9211.01|9091.01|10
1652865790000|2022-05-18 09:23:10|9210.78|9090.78|9210.2|9090.2|9210.78|9090.78|9210.11|9090.11|10
1652865800000|2022-05-18 09:23:20|9209.98|9089.98|9209.39|9089.39|9210.37|9090.37|9209.1|9089.1|10
1652865810000|2022-05-18 09:23:30|9209.1|9089.1|9208.52|9088.52|9209.38|9089.38|9208.29|9088.29|10
1652865820000|2022-05-18 09:23:40|9208.39|9088.39|9207.68|9087.68|9208.39|9088.39|9207.62|9087.62|10
1652865830000|2022-05-18 09:23:50|9207.75|9087.75|9208.6|9088.6|9208.6|9088.6|9207.75|9087.75|10
1652865840000|2022-05-18 09:24:00|9208.45|9088.45|9208.81|9088.81|9209.35|9089.35|9208.45|9088.45|10
1652865850000|2022-05-18 09:24:10|9208.79|9088.79|9208.7|9088.7|9209.82|9089.82|9208.7|9088.7|10
1652865860000|2022-05-18 09:24:20|9209.25|9089.25|9209.51|9089.51|9209.54|9089.54|9208.79|9088.79|9
1652865870000|2022-05-18 09:24:30|9209.69|9089.69|9209.21|9089.21|9209.69|9089.69|9209.04|9089.04|10
1652865880000|2022-05-18 09:24:40|9208.93|9088.93|9208.27|9088.27|9208.93|9088.93|9208.27|9088.27|9
1652865890000|2022-05-18 09:24:50|9208.41|9088.41|9208.83|9088.83|9208.83|9088.83|9208.33|9088.33|10
1652865900000|2022-05-18 09:25:00|9208.86|9088.86|9208.77|9088.77|9209.21|9089.21|9208.49|9088.49|10
1652865910000|2022-05-18 09:25:10|9208.75|9088.75|9210.12|9090.12|9210.12|9090.12|9208.75|9088.75|10
1652865920000|2022-05-18 09:25:20|9211.07|9091.07|9211.3|9091.3|9211.3|9091.3|9210.55|9090.55|10
1652865930000|2022-05-18 09:25:30|9211.46|9091.46|9213.08|9093.08|9213.75|9093.75|9211.46|9091.46|10
1652865940000|2022-05-18 09:25:40|9213.28|9093.28|9215.06|9095.06|9215.16|9095.16|9213.28|9093.28|10
1652865950000|2022-05-18 09:25:50|9215.17|9095.17|9215.57|9095.57|9215.86|9095.86|9215.17|9095.17|9
1652865960000|2022-05-18 09:26:00|9215.72|9095.72|9216.93|9096.93|9217.09|9097.09|9215.72|9095.72|10
1652865970000|2022-05-18 09:26:10|9216.9|9096.9|9218.75|9098.75|9218.75|9098.75|9216.9|9096.9|10
1652865980000|2022-05-18 09:26:20|9218.96|9098.96|9220.69|9100.69|9220.69|9100.69|9218.96|9098.96|10
1652865990000|2022-05-18 09:26:30|9220.62|9100.62|9221.59|9101.59|9221.59|9101.59|9220.62|9100.62|10
1652866000000|2022-05-18 09:26:40|9221.83|9101.83|9221.72|9101.72|9222.24|9102.24|9221.18|9101.18|10
1652866010000|2022-05-18 09:26:50|9221.63|9101.63|9222.95|9102.95|9222.95|9102.95|9221.3|9101.3|10
1652866020000|2022-05-18 09:27:00|9223.15|9103.15|9222.32|9102.32|9223.15|9103.15|9222.16|9102.16|10
1652866030000|2022-05-18 09:27:10|9222.4|9102.4|9222.62|9102.62|9222.62|9102.62|9221.97|9101.97|10
1652866040000|2022-05-18 09:27:20|9222.87|9102.87|9223.92|9103.92|9224.38|9104.38|9222.87|9102.87|10
1652866050000|2022-05-18 09:27:30|9223.72|9103.72|9224.65|9104.65|9224.81|9104.81|9223.72|9103.72|10
1652866060000|2022-05-18 09:27:40|9224.9|9104.9|9226.57|9106.57|9227.26|9107.26|9224.73|9104.73|10
1652866070000|2022-05-18 09:27:50|9226.68|9106.68|9230.2|9110.2|9230.26|9110.26|9226.68|9106.68|10
1652866080000|2022-05-18 09:28:00|9230.76|9110.76|9232.21|9112.21|9232.21|9112.21|9230.48|9110.48|10
1652866090000|2022-05-18 09:28:10|9232.06|9112.06|9231.51|9111.51|9232.06|9112.06|9231.25|9111.25|9
1652866100000|2022-05-18 09:28:20|9232.02|9112.02|9232.73|9112.73|9233.32|9113.32|9231.82|9111.82|10
1652866110000|2022-05-18 09:28:30|9232.68|9112.68|9231.01|9111.01|9232.68|9112.68|9230.85|9110.85|9
1652866120000|2022-05-18 09:28:40|9231.05|9111.05|9229.85|9109.85|9231.05|9111.05|9229.85|9109.85|10
1652866130000|2022-05-18 09:28:50|9230.47|9110.47|9229.85|9109.85|9230.47|9110.47|9229.49|9109.49|10
1652866140000|2022-05-18 09:29:00|9229.92|9109.92|9229.1|9109.1|9229.92|9109.92|9228.68|9108.68|9
1652866150000|2022-05-18 09:29:10|9228.99|9108.99|9229|9109|9229|9109|9227.73|9107.73|10
1652866160000|2022-05-18 09:29:20|9229.37|9109.37|9227.9|9107.9|9229.37|9109.37|9227.9|9107.9|8
1652866170000|2022-05-18 09:29:30|9228.08|9108.08|9227.54|9107.54|9228.37|9108.37|9227.54|9107.54|6
1652866180000|2022-05-18 09:29:40|9227.62|9107.62|9228.97|9108.97|9228.97|9108.97|9227.28|9107.28|10
1652866190000|2022-05-18 09:29:50|9229.08|9109.08|9230.92|9110.92|9230.92|9110.92|9229.08|9109.08|10
1652866200000|2022-05-18 09:30:00|9230.97|9110.97|9228.26|9108.26|9230.97|9110.97|9228.26|9108.26|10
1652866210000|2022-05-18 09:30:10|9227.42|9107.42|9226.36|9106.36|9227.53|9107.53|9226.2|9106.2|10
1652866220000|2022-05-18 09:30:20|9225.56|9105.56|9223.46|9103.46|9225.56|9105.56|9223.46|9103.46|10
1652866230000|2022-05-18 09:30:30|9223.42|9103.42|9220.15|9100.15|9223.42|9103.42|9220.15|9100.15|10
1652866240000|2022-05-18 09:30:40|9220.24|9100.24|9219.28|9099.28|9220.24|9100.24|9218.9|9098.9|10
1652866250000|2022-05-18 09:30:50|9218.94|9098.94|9218.95|9098.95|9219.77|9099.77|9218.42|9098.42|10
1652866260000|2022-05-18 09:31:00|9218.58|9098.58|9217.51|9097.51|9218.72|9098.72|9217.01|9097.01|10
1652866270000|2022-05-18 09:31:10|9217.4|9097.4|9216.35|9096.35|9217.73|9097.73|9216.17|9096.17|9
1652866280000|2022-05-18 09:31:20|9216.4|9096.4|9218.26|9098.26|9218.26|9098.26|9215.78|9095.78|10
1652866290000|2022-05-18 09:31:30|9218.45|9098.45|9219.56|9099.56|9219.56|9099.56|9218.45|9098.45|10
1652866300000|2022-05-18 09:31:40|9220.45|9100.45|9221.17|9101.17|9221.17|9101.17|9220.26|9100.26|10
1652866310000|2022-05-18 09:31:50|9221.55|9101.55|9221.71|9101.71|9221.83|9101.83|9221.34|9101.34|10
1652866320000|2022-05-18 09:32:00|9221.69|9101.69|9222.15|9102.15|9222.22|9102.22|9221.69|9101.69|10
1652866330000|2022-05-18 09:32:10|9222.24|9102.24|9227.09|9107.09|9227.57|9107.57|9222.24|9102.24|9
1652866340000|2022-05-18 09:32:20|9227.45|9107.45|9231.69|9111.69|9232.26|9112.26|9227.45|9107.45|10
1652866350000|2022-05-18 09:32:30|9232.19|9112.19|9232.96|9112.96|9233.87|9113.87|9232.19|9112.19|9
1652866360000|2022-05-18 09:32:40|9233.22|9113.22|9234.75|9114.75|9235.58|9115.58|9233.22|9113.22|10
1652866370000|2022-05-18 09:32:50|9235.84|9115.84|9234.32|9114.32|9235.84|9115.84|9234.21|9114.21|10
1652866380000|2022-05-18 09:33:00|9234.05|9114.05|9233.1|9113.1|9234.19|9114.19|9233.03|9113.03|10
1652866390000|2022-05-18 09:33:10|9233.49|9113.49|9233.13|9113.13|9233.49|9113.49|9232.76|9112.76|10
1652866400000|2022-05-18 09:33:20|9233.2|9113.2|9233.44|9113.44|9233.44|9113.44|9232.92|9112.92|10
1652866410000|2022-05-18 09:33:30|9233.32|9113.32|9233.1|9113.1|9233.99|9113.99|9232.99|9112.99|10
1652866420000|2022-05-18 09:33:40|9233.46|9113.46|9233.7|9113.7|9233.86|9113.86|9233.13|9113.13|9
1652866430000|2022-05-18 09:33:50|9233.45|9113.45|9235.71|9115.71|9235.71|9115.71|9233.45|9113.45|10
1652866440000|2022-05-18 09:34:00|9235.58|9115.58|9235.53|9115.53|9235.84|9115.84|9235.45|9115.45|10
1652866450000|2022-05-18 09:34:10|9235.38|9115.38|9236.07|9116.07|9236.25|9116.25|9235.38|9115.38|10
1652866460000|2022-05-18 09:34:20|9236.31|9116.31|9237.36|9117.36|9237.36|9117.36|9236.26|9116.26|10
1652866470000|2022-05-18 09:34:30|9237.06|9117.06|9237.9|9117.9|9237.99|9117.99|9237.06|9117.06|10
1652866480000|2022-05-18 09:34:40|9238.06|9118.06|9238.93|9118.93|9238.93|9118.93|9237.82|9117.82|9
1652866490000|2022-05-18 09:34:50|9238.75|9118.75|9239.19|9119.19|9239.42|9119.42|9238.75|9118.75|9
1652866500000|2022-05-18 09:35:00|9238.92|9118.92|9239.68|9119.68|9239.71|9119.71|9238.92|9118.92|10
1652866510000|2022-05-18 09:35:10|9239.66|9119.66|9242.73|9122.73|9242.73|9122.73|9239.66|9119.66|9
1652866520000|2022-05-18 09:35:20|9242.55|9122.55|9244.61|9124.61|9244.61|9124.61|9242.55|9122.55|10
1652866530000|2022-05-18 09:35:30|9244.44|9124.44|9244.71|9124.71|9244.83|9124.83|9244.44|9124.44|10
1652866540000|2022-05-18 09:35:40|9244.67|9124.67|9244.23|9124.23|9244.67|9124.67|9244.21|9124.21|10
1652866550000|2022-05-18 09:35:50|9244.22|9124.22|9244.39|9124.39|9244.43|9124.43|9244.22|9124.22|7
1652866560000|2022-05-18 09:36:00|9244.49|9124.49|9242.85|9122.85|9244.65|9124.65|9242.84|9122.84|10
1652866570000|2022-05-18 09:36:10|9242.78|9122.78|9242.64|9122.64|9243.41|9123.41|9242.64|9122.64|10
1652866580000|2022-05-18 09:36:20|9242.22|9122.22|9241.35|9121.35|9242.22|9122.22|9241.3|9121.3|10
1652866590000|2022-05-18 09:36:30|9241.25|9121.25|9241.25|9121.25|9241.29|9121.29|9240.92|9120.92|10
1652866600000|2022-05-18 09:36:40|9241.51|9121.51|9242.97|9122.97|9242.97|9122.97|9241.51|9121.51|9
1652866610000|2022-05-18 09:36:50|9243.09|9123.09|9244.51|9124.51|9244.51|9124.51|9242.83|9122.83|10
1652866620000|2022-05-18 09:37:00|9244.53|9124.53|9244.92|9124.92|9244.95|9124.95|9244.37|9124.37|10
1652866630000|2022-05-18 09:37:10|9244.96|9124.96|9243.05|9123.05|9245.04|9125.04|9243.05|9123.05|10
1652866640000|2022-05-18 09:37:20|9242.76|9122.76|9242.38|9122.38|9242.76|9122.76|9241.75|9121.75|10
1652866650000|2022-05-18 09:37:30|9242.29|9122.29|9242.6|9122.6|9242.68|9122.68|9242.29|9122.29|9
1652866660000|2022-05-18 09:37:40|9242.61|9122.61|9243.73|9123.73|9243.75|9123.75|9242.49|9122.49|10
1652866670000|2022-05-18 09:37:50|9243.83|9123.83|9243.14|9123.14|9243.86|9123.86|9243.14|9123.14|10
1652866680000|2022-05-18 09:38:00|9243.57|9123.57|9244.34|9124.34|9244.43|9124.43|9243.57|9123.57|9
1652866690000|2022-05-18 09:38:10|9244.25|9124.25|9243.21|9123.21|9244.48|9124.48|9243.21|9123.21|8
1652866700000|2022-05-18 09:38:20|9242.72|9122.72|9242.89|9122.89|9242.89|9122.89|9242.35|9122.35|10
1652866710000|2022-05-18 09:38:30|9242.81|9122.81|9242.8|9122.8|9242.9|9122.9|9242.65|9122.65|10
1652866720000|2022-05-18 09:38:40|9243.2|9123.2|9242.9|9122.9|9243.2|9123.2|9242.83|9122.83|10
1652866730000|2022-05-18 09:38:50|9242.86|9122.86|9243.03|9123.03|9243.51|9123.51|9242.86|9122.86|10
1652866740000|2022-05-18 09:39:00|9243.12|9123.12|9242.32|9122.32|9243.12|9123.12|9242.32|9122.32|9
1652866750000|2022-05-18 09:39:10|9242.05|9122.05|9242.35|9122.35|9242.4|9122.4|9241.77|9121.77|10
1652866760000|2022-05-18 09:39:20|9242.42|9122.42|9241.82|9121.82|9242.42|9122.42|9241.75|9121.75|9
1652866770000|2022-05-18 09:39:30|9241.86|9121.86|9242.23|9122.23|9242.34|9122.34|9241.86|9121.86|9
1652866780000|2022-05-18 09:39:40|9241.91|9121.91|9241.7|9121.7|9242.18|9122.18|9241.35|9121.35|10
1652866790000|2022-05-18 09:39:50|9241.55|9121.55|9239.23|9119.23|9241.55|9121.55|9239.23|9119.23|9
1652866800000|2022-05-18 09:40:00|9239.05|9119.05|9237.83|9117.83|9239.07|9119.07|9237.83|9117.83|9
1652866810000|2022-05-18 09:40:10|9237.31|9117.31|9235.41|9115.41|9237.31|9117.31|9235.41|9115.41|10
1652866820000|2022-05-18 09:40:20|9235.62|9115.62|9235.5|9115.5|9235.7|9115.7|9235.33|9115.33|10
1652866830000|2022-05-18 09:40:30|9235.51|9115.51|9236.82|9116.82|9236.82|9116.82|9235.51|9115.51|10
1652866840000|2022-05-18 09:40:40|9236.61|9116.61|9236.85|9116.85|9237.01|9117.01|9236.58|9116.58|9
1652866850000|2022-05-18 09:40:50|9236.87|9116.87|9238.36|9118.36|9238.36|9118.36|9236.8|9116.8|10
1652866860000|2022-05-18 09:41:00|9238.25|9118.25|9237.34|9117.34|9238.28|9118.28|9237.34|9117.34|10
1652866870000|2022-05-18 09:41:10|9237.58|9117.58|9237.89|9117.89|9237.89|9117.89|9237.58|9117.58|9
1652866880000|2022-05-18 09:41:20|9238.35|9118.35|9238.62|9118.62|9238.69|9118.69|9238.35|9118.35|6
1652866890000|2022-05-18 09:41:30|9238.68|9118.68|9239.51|9119.51|9239.8|9119.8|9238.68|9118.68|10
1652866900000|2022-05-18 09:41:40|9239.55|9119.55|9240.16|9120.16|9240.32|9120.32|9239.55|9119.55|9
1652866910000|2022-05-18 09:41:50|9240.29|9120.29|9242.04|9122.04|9242.04|9122.04|9240.28|9120.28|9
1652866920000|2022-05-18 09:42:00|9242.15|9122.15|9243.15|9123.15|9243.19|9123.19|9242.15|9122.15|9
1652866930000|2022-05-18 09:42:10|9242.62|9122.62|9241.68|9121.68|9242.79|9122.79|9241.68|9121.68|10
1652866940000|2022-05-18 09:42:20|9241.61|9121.61|9240.89|9120.89|9241.61|9121.61|9240.86|9120.86|8
1652866950000|2022-05-18 09:42:30|9240.92|9120.92|9241.04|9121.04|9241.04|9121.04|9240.77|9120.77|10
1652866960000|2022-05-18 09:42:40|9240.94|9120.94|9242.7|9122.7|9242.7|9122.7|9240.94|9120.94|9
1652866970000|2022-05-18 09:42:50|9242.6|9122.6|9243.22|9123.22|9243.87|9123.87|9242.6|9122.6|10
1652866980000|2022-05-18 09:43:00|9243.34|9123.34|9241.63|9121.63|9243.34|9123.34|9241.63|9121.63|10
1652866990000|2022-05-18 09:43:10|9241.6|9121.6|9243.34|9123.34|9243.34|9123.34|9241.6|9121.6|10
1652867000000|2022-05-18 09:43:20|9243.23|9123.23|9243.77|9123.77|9244.43|9124.43|9243.18|9123.18|10
1652867010000|2022-05-18 09:43:30|9243.56|9123.56|9244.03|9124.03|9244.38|9124.38|9243.56|9123.56|10
1652867020000|2022-05-18 09:43:40|9244.04|9124.04|9243.76|9123.76|9244.22|9124.22|9243.65|9123.65|10
1652867030000|2022-05-18 09:43:50|9243.89|9123.89|9245.4|9125.4|9245.4|9125.4|9243.86|9123.86|9
1652867040000|2022-05-18 09:44:00|9245.69|9125.69|9247.14|9127.14|9247.25|9127.25|9245.69|9125.69|10
1652867050000|2022-05-18 09:44:10|9247.2|9127.2|9246.3|9126.3|9247.22|9127.22|9246.08|9126.08|10
1652867060000|2022-05-18 09:44:20|9246.36|9126.36|9246.9|9126.9|9246.9|9126.9|9246.36|9126.36|10
1652867070000|2022-05-18 09:44:30|9247.06|9127.06|9247.2|9127.2|9247.28|9127.28|9246.92|9126.92|9
1652867080000|2022-05-18 09:44:40|9247.51|9127.51|9248.88|9128.88|9248.88|9128.88|9247.49|9127.49|9
1652867090000|2022-05-18 09:44:50|9249.01|9129.01|9251.09|9131.09|9251.09|9131.09|9248.98|9128.98|10
1652867100000|2022-05-18 09:45:00|9251.06|9131.06|9251.98|9131.98|9252.23|9132.23|9251.06|9131.06|8
1652867110000|2022-05-18 09:45:10|9251.92|9131.92|9251.73|9131.73|9252.02|9132.02|9251.21|9131.21|9
1652867120000|2022-05-18 09:45:20|9251.6|9131.6|9251.55|9131.55|9251.89|9131.89|9251.5|9131.5|10
1652867130000|2022-05-18 09:45:30|9251.53|9131.53|9251|9131|9251.54|9131.54|9251|9131|10
1652867140000|2022-05-18 09:45:40|9250.99|9130.99|9250.28|9130.28|9251.25|9131.25|9250.26|9130.26|10
1652867150000|2022-05-18 09:45:50|9250.34|9130.34|9250.16|9130.16|9250.73|9130.73|9250.16|9130.16|7
1652867160000|2022-05-18 09:46:00|9250.13|9130.13|9251.44|9131.44|9251.44|9131.44|9250.13|9130.13|8
1652867170000|2022-05-18 09:46:10|9251.65|9131.65|9254.19|9134.19|9254.19|9134.19|9251.65|9131.65|10
1652867180000|2022-05-18 09:46:20|9254.64|9134.64|9256.73|9136.73|9256.73|9136.73|9254.64|9134.64|10
1652867190000|2022-05-18 09:46:30|9256.83|9136.83|9258.9|9138.9|9259.31|9139.31|9256.83|9136.83|10
1652867200000|2022-05-18 09:46:40|9258.77|9138.77|9262.32|9142.32|9262.32|9142.32|9258.77|9138.77|10
1652867210000|2022-05-18 09:46:50|9262.33|9142.33|9264.43|9144.43|9264.43|9144.43|9262.33|9142.33|10
1652867220000|2022-05-18 09:47:00|9264.49|9144.49|9266.08|9146.08|9266.08|9146.08|9264.49|9144.49|8
1652867230000|2022-05-18 09:47:10|9266.03|9146.03|9266.22|9146.22|9266.47|9146.47|9265.94|9145.94|10
1652867240000|2022-05-18 09:47:20|9266.18|9146.18|9265.83|9145.83|9266.46|9146.46|9265.83|9145.83|10
1652867250000|2022-05-18 09:47:30|9265.74|9145.74|9266.74|9146.74|9266.74|9146.74|9265.62|9145.62|9
1652867260000|2022-05-18 09:47:40|9267.02|9147.02|9267.5|9147.5|9267.61|9147.61|9266.73|9146.73|10
1652867270000|2022-05-18 09:47:50|9267.44|9147.44|9268.26|9148.26|9268.27|9148.27|9267.44|9147.44|10
1652867280000|2022-05-18 09:48:00|9268.12|9148.12|9268.09|9148.09|9268.58|9148.58|9267.74|9147.74|10
1652867290000|2022-05-18 09:48:10|9267.7|9147.7|9266.55|9146.55|9267.7|9147.7|9266.55|9146.55|10
1652867300000|2022-05-18 09:48:20|9266.39|9146.39|9266.06|9146.06|9267.07|9147.07|9265.58|9145.58|10
1652867310000|2022-05-18 09:48:30|9265.76|9145.76|9266.43|9146.43|9266.43|9146.43|9265.75|9145.75|10
1652867320000|2022-05-18 09:48:40|9266.36|9146.36|9268.8|9148.8|9269.31|9149.31|9266.36|9146.36|10
1652867330000|2022-05-18 09:48:50|9268.85|9148.85|9271.88|9151.88|9271.88|9151.88|9268.85|9148.85|10
1652867340000|2022-05-18 09:49:00|9271.97|9151.97|9271.5|9151.5|9272.34|9152.34|9270.84|9150.84|10
1652867350000|2022-05-18 09:49:10|9271.48|9151.48|9272.71|9152.71|9273.34|9153.34|9271.48|9151.48|10
1652867360000|2022-05-18 09:49:20|9272.47|9152.47|9272.93|9152.93|9273.26|9153.26|9272.33|9152.33|10
1652867370000|2022-05-18 09:49:30|9272.66|9152.66|9271.62|9151.62|9273.33|9153.33|9271.61|9151.61|10
1652867380000|2022-05-18 09:49:40|9272.08|9152.08|9273.13|9153.13|9274.28|9154.28|9272.08|9152.08|10
1652867390000|2022-05-18 09:49:50|9272.21|9152.21|9272.29|9152.29|9273.01|9153.01|9272.01|9152.01|10
1652867400000|2022-05-18 09:50:00|9272.4|9152.4|9272.43|9152.43|9273.07|9153.07|9271.61|9151.61|10
1652867410000|2022-05-18 09:50:10|9272.77|9152.77|9273.55|9153.55|9274.99|9154.99|9271.72|9151.72|10
1652867420000|2022-05-18 09:50:20|9273.71|9153.71|9273.53|9153.53|9274.06|9154.06|9272.94|9152.94|10
1652867430000|2022-05-18 09:50:30|9273.36|9153.36|9274.32|9154.32|9274.32|9154.32|9272.43|9152.43|10
1652867440000|2022-05-18 09:50:40|9273.08|9153.08|9271.53|9151.53|9273.85|9153.85|9271.53|9151.53|10
1652867450000|2022-05-18 09:50:50|9272.81|9152.81|9271.77|9151.77|9272.81|9152.81|9271.24|9151.24|8
1652867460000|2022-05-18 09:51:00|9271.72|9151.72|9270.46|9150.46|9271.72|9151.72|9270.41|9150.41|10
1652867470000|2022-05-18 09:51:10|9270.82|9150.82|9270.17|9150.17|9270.82|9150.82|9269.53|9149.53|9
1652867480000|2022-05-18 09:51:20|9269.67|9149.67|9269.82|9149.82|9270.04|9150.04|9269.53|9149.53|9
1652867490000|2022-05-18 09:51:30|9270.08|9150.08|9269.57|9149.57|9270.39|9150.39|9269.57|9149.57|10
1652867500000|2022-05-18 09:51:40|9268.37|9148.37|9266.96|9146.96|9268.37|9148.37|9266.5|9146.5|9
1652867510000|2022-05-18 09:51:50|9266|9146|9265.57|9145.57|9266.34|9146.34|9265.57|9145.57|10
1652867520000|2022-05-18 09:52:00|9265.9|9145.9|9266.35|9146.35|9267.04|9147.04|9265.59|9145.59|10
1652867530000|2022-05-18 09:52:10|9266.32|9146.32|9265.99|9145.99|9267.07|9147.07|9265.99|9145.99|10
1652867540000|2022-05-18 09:52:20|9265.97|9145.97|9265.93|9145.93|9266.66|9146.66|9265.77|9145.77|9
1652867550000|2022-05-18 09:52:30|9265.46|9145.46|9265.26|9145.26|9265.53|9145.53|9265.25|9145.25|9
1652867560000|2022-05-18 09:52:40|9265.1|9145.1|9263.66|9143.66|9265.27|9145.27|9263.66|9143.66|10
1652867570000|2022-05-18 09:52:50|9263.14|9143.14|9261.92|9141.92|9263.26|9143.26|9261.92|9141.92|8
1652867580000|2022-05-18 09:53:00|9261.57|9141.57|9261.81|9141.81|9261.97|9141.97|9261.19|9141.19|9
1652867590000|2022-05-18 09:53:10|9261.68|9141.68|9261.67|9141.67|9261.78|9141.78|9261.16|9141.16|10
1652867600000|2022-05-18 09:53:20|9261.69|9141.69|9262.68|9142.68|9262.68|9142.68|9261.58|9141.58|10
1652867610000|2022-05-18 09:53:30|9262.86|9142.86|9262.87|9142.87|9263.05|9143.05|9262.72|9142.72|10
1652867620000|2022-05-18 09:53:40|9262.93|9142.93|9263.21|9143.21|9263.22|9143.22|9262.93|9142.93|9
1652867630000|2022-05-18 09:53:50|9263.09|9143.09|9262.67|9142.67|9263.09|9143.09|9262.33|9142.33|10
1652867640000|2022-05-18 09:54:00|9262.68|9142.68|9262.77|9142.77|9262.88|9142.88|9262.68|9142.68|9
1652867650000|2022-05-18 09:54:10|9262.79|9142.79|9262.75|9142.75|9263.03|9143.03|9262.69|9142.69|10
1652867660000|2022-05-18 09:54:20|9262.77|9142.77|9262.52|9142.52|9262.86|9142.86|9262.31|9142.31|10
1652867670000|2022-05-18 09:54:30|9262.54|9142.54|9261.08|9141.08|9262.54|9142.54|9261.08|9141.08|9
1652867680000|2022-05-18 09:54:40|9261.13|9141.13|9260.12|9140.12|9261.13|9141.13|9260.12|9140.12|10
1652867690000|2022-05-18 09:54:50|9260.22|9140.22|9259.58|9139.58|9260.27|9140.27|9259.46|9139.46|10
1652867700000|2022-05-18 09:55:00|9259.42|9139.42|9259.53|9139.53|9259.62|9139.62|9259.09|9139.09|10
1652867710000|2022-05-18 09:55:10|9259.15|9139.15|9258.33|9138.33|9259.4|9139.4|9258.28|9138.28|10
1652867720000|2022-05-18 09:55:20|9258.08|9138.08|9257.3|9137.3|9258.08|9138.08|9257.12|9137.12|9
1652867730000|2022-05-18 09:55:30|9257.49|9137.49|9258.35|9138.35|9258.41|9138.41|9257.49|9137.49|10
1652867740000|2022-05-18 09:55:40|9258.63|9138.63|9259.38|9139.38|9259.38|9139.38|9258.63|9138.63|8
1652867750000|2022-05-18 09:55:50|9259.39|9139.39|9258.37|9138.37|9259.98|9139.98|9258.37|9138.37|10
1652867760000|2022-05-18 09:56:00|9258.27|9138.27|9258.97|9138.97|9259.14|9139.14|9258.27|9138.27|10
1652867770000|2022-05-18 09:56:10|9258.93|9138.93|9258.45|9138.45|9259.18|9139.18|9258.28|9138.28|10
1652867780000|2022-05-18 09:56:20|9258.38|9138.38|9258.38|9138.38|9258.42|9138.42|9258.26|9138.26|9
1652867790000|2022-05-18 09:56:30|9258.28|9138.28|9259.23|9139.23|9259.23|9139.23|9258.27|9138.27|8
1652867800000|2022-05-18 09:56:40|9259.43|9139.43|9260.89|9140.89|9260.89|9140.89|9259.27|9139.27|8
1652867810000|2022-05-18 09:56:50|9260.88|9140.88|9261.17|9141.17|9261.17|9141.17|9260.69|9140.69|9
1652867820000|2022-05-18 09:57:00|9261.18|9141.18|9261.34|9141.34|9261.64|9141.64|9261.18|9141.18|10
1652867830000|2022-05-18 09:57:10|9261.32|9141.32|9261.89|9141.89|9261.89|9141.89|9261.19|9141.19|9
1652867840000|2022-05-18 09:57:20|9261.01|9141.01|9259.77|9139.77|9261.01|9141.01|9259.77|9139.77|10
1652867850000|2022-05-18 09:57:30|9259.75|9139.75|9257.93|9137.93|9259.82|9139.82|9257.93|9137.93|10
1652867860000|2022-05-18 09:57:40|9257.71|9137.71|9256.5|9136.5|9257.71|9137.71|9256.31|9136.31|9
1652867870000|2022-05-18 09:57:50|9256.31|9136.31|9254.32|9134.32|9256.31|9136.31|9254.31|9134.31|10
1652867880000|2022-05-18 09:58:00|9254.34|9134.34|9253.23|9133.23|9254.38|9134.38|9253.23|9133.23|8
1652867890000|2022-05-18 09:58:10|9253.08|9133.08|9252.19|9132.19|9253.08|9133.08|9252.19|9132.19|8
1652867900000|2022-05-18 09:58:20|9251.71|9131.71|9251.89|9131.89|9251.89|9131.89|9251.14|9131.14|9
1652867910000|2022-05-18 09:58:30|9251.92|9131.92|9252.13|9132.13|9252.54|9132.54|9251.89|9131.89|9
1652867920000|2022-05-18 09:58:40|9252.39|9132.39|9252.59|9132.59|9252.96|9132.96|9252.39|9132.39|10
1652867930000|2022-05-18 09:58:50|9252.58|9132.58|9250.78|9130.78|9252.58|9132.58|9250.78|9130.78|9
1652867940000|2022-05-18 09:59:00|9250.58|9130.58|9248.8|9128.8|9250.58|9130.58|9248.65|9128.65|10
1652867950000|2022-05-18 09:59:10|9248.84|9128.84|9250|9130|9250|9130|9248.68|9128.68|10
1652867960000|2022-05-18 09:59:20|9250.34|9130.34|9252.39|9132.39|9252.39|9132.39|9250.34|9130.34|9
1652867970000|2022-05-18 09:59:30|9252.16|9132.16|9255.7|9135.7|9255.7|9135.7|9252.16|9132.16|10
1652867980000|2022-05-18 09:59:40|9256.81|9136.81|9260.36|9140.36|9260.36|9140.36|9256.78|9136.78|10
1652867990000|2022-05-18 09:59:50|9260.23|9140.23|9261.36|9141.36|9261.41|9141.41|9260.23|9140.23|9
1652868000000|2022-05-18 10:00:00|9261.31|9141.31|9263.11|9143.11|9263.11|9143.11|9261.31|9141.31|10
1652868010000|2022-05-18 10:00:10|9263.19|9143.19|9262.91|9142.91|9263.57|9143.57|9262.9|9142.9|10
1652868020000|2022-05-18 10:00:20|9262.99|9142.99|9263.73|9143.73|9263.77|9143.77|9262.99|9142.99|10
1652868030000|2022-05-18 10:00:30|9263.71|9143.71|9265.46|9145.46|9265.46|9145.46|9263.71|9143.71|10
1652868040000|2022-05-18 10:00:40|9265.52|9145.52|9268.62|9148.62|9268.67|9148.67|9265.39|9145.39|10
1652868050000|2022-05-18 10:00:50|9268.61|9148.61|9269.46|9149.46|9269.61|9149.61|9268.61|9148.61|9
1652868060000|2022-05-18 10:01:00|9269.29|9149.29|9269.6|9149.6|9270.05|9150.05|9269.29|9149.29|10
1652868070000|2022-05-18 10:01:10|9269.68|9149.68|9272.33|9152.33|9272.33|9152.33|9269.68|9149.68|9
1652868080000|2022-05-18 10:01:20|9272|9152|9273.91|9153.91|9273.91|9153.91|9272|9152|9
1652868090000|2022-05-18 10:01:30|9273.56|9153.56|9274.5|9154.5|9274.5|9154.5|9273.56|9153.56|10
1652868100000|2022-05-18 10:01:40|9274.25|9154.25|9274.97|9154.97|9274.97|9154.97|9274.25|9154.25|10
1652868110000|2022-05-18 10:01:50|9274.98|9154.98|9277.49|9157.49|9277.68|9157.68|9274.98|9154.98|10
1652868120000|2022-05-18 10:02:00|9278.06|9158.06|9282.43|9162.43|9282.43|9162.43|9278.06|9158.06|10
1652868130000|2022-05-18 10:02:10|9282.18|9162.18|9284.25|9164.25|9284.25|9164.25|9282.13|9162.13|10
1652868140000|2022-05-18 10:02:20|9284.07|9164.07|9285.24|9165.24|9285.24|9165.24|9283.2|9163.2|10
1652868150000|2022-05-18 10:02:30|9284.67|9164.67|9283.21|9163.21|9284.8|9164.8|9283.21|9163.21|9
1652868160000|2022-05-18 10:02:40|9284.21|9164.21|9287.59|9167.59|9287.59|9167.59|9284.21|9164.21|10
1652868170000|2022-05-18 10:02:50|9287.84|9167.84|9290.59|9170.59|9291.47|9171.47|9287.74|9167.74|10
1652868180000|2022-05-18 10:03:00|9291.2|9171.2|9291.83|9171.83|9291.83|9171.83|9290.65|9170.65|9
1652868190000|2022-05-18 10:03:10|9292.4|9172.4|9292.02|9172.02|9292.91|9172.91|9292.02|9172.02|10
1652868200000|2022-05-18 10:03:20|9291.88|9171.88|9291.98|9171.98|9291.98|9171.98|9291.59|9171.59|10
1652868210000|2022-05-18 10:03:30|9291.8|9171.8|9290.81|9170.81|9292.32|9172.32|9290.81|9170.81|10
1652868220000|2022-05-18 10:03:40|9290.94|9170.94|9288.26|9168.26|9290.94|9170.94|9288.26|9168.26|10
1652868230000|2022-05-18 10:03:50|9288.56|9168.56|9288.85|9168.85|9289.38|9169.38|9288.16|9168.16|10
1652868240000|2022-05-18 10:04:00|9288.57|9168.57|9288.67|9168.67|9289.09|9169.09|9288.35|9168.35|9
1652868250000|2022-05-18 10:04:10|9288.36|9168.36|9288.04|9168.04|9288.42|9168.42|9288.01|9168.01|10
1652868260000|2022-05-18 10:04:20|9287.86|9167.86|9288.21|9168.21|9288.21|9168.21|9287.77|9167.77|10
1652868270000|2022-05-18 10:04:30|9288.03|9168.03|9288.81|9168.81|9288.81|9168.81|9288.03|9168.03|10
1652868280000|2022-05-18 10:04:40|9288.61|9168.61|9290.35|9170.35|9290.35|9170.35|9288.61|9168.61|9
1652868290000|2022-05-18 10:04:50|9290.8|9170.8|9292.32|9172.32|9292.36|9172.36|9290.25|9170.25|10
1652868300000|2022-05-18 10:05:00|9292.16|9172.16|9293.65|9173.65|9293.91|9173.91|9292.02|9172.02|10
1652868310000|2022-05-18 10:05:10|9293.92|9173.92|9293.93|9173.93|9294.3|9174.3|9293.33|9173.33|10
1652868320000|2022-05-18 10:05:20|9294.1|9174.1|9294.64|9174.64|9294.88|9174.88|9294.07|9174.07|9
1652868330000|2022-05-18 10:05:30|9294.55|9174.55|9293.48|9173.48|9294.61|9174.61|9293.43|9173.43|10
1652868340000|2022-05-18 10:05:40|9293.95|9173.95|9292.53|9172.53|9293.95|9173.95|9292.53|9172.53|10
1652868350000|2022-05-18 10:05:50|9292.52|9172.52|9291.12|9171.12|9292.92|9172.92|9291.12|9171.12|10
1652868360000|2022-05-18 10:06:00|9291.73|9171.73|9290.69|9170.69|9291.73|9171.73|9290.25|9170.25|10
1652868370000|2022-05-18 10:06:10|9290.16|9170.16|9289.53|9169.53|9290.26|9170.26|9289.44|9169.44|10
1652868380000|2022-05-18 10:06:20|9289.57|9169.57|9289.05|9169.05|9289.57|9169.57|9288.77|9168.77|10
1652868390000|2022-05-18 10:06:30|9289.49|9169.49|9289.7|9169.7|9289.7|9169.7|9289.22|9169.22|10
1652868400000|2022-05-18 10:06:40|9289.4|9169.4|9289.21|9169.21|9289.4|9169.4|9288.67|9168.67|10
1652868410000|2022-05-18 10:06:50|9289.12|9169.12|9289.62|9169.62|9289.92|9169.92|9289.12|9169.12|10
1652868420000|2022-05-18 10:07:00|9290.15|9170.15|9288.89|9168.89|9290.15|9170.15|9288.89|9168.89|10
1652868430000|2022-05-18 10:07:10|9288.31|9168.31|9288.55|9168.55|9289.55|9169.55|9288.24|9168.24|10
1652868440000|2022-05-18 10:07:20|9289.52|9169.52|9290.8|9170.8|9290.8|9170.8|9289.01|9169.01|10
1652868450000|2022-05-18 10:07:30|9290.7|9170.7|9290.75|9170.75|9290.87|9170.87|9290.63|9170.63|10
1652868460000|2022-05-18 10:07:40|9290.92|9170.92|9291.01|9171.01|9291.05|9171.05|9290.8|9170.8|9
1652868470000|2022-05-18 10:07:50|9290.9|9170.9|9290.71|9170.71|9290.95|9170.95|9290.71|9170.71|10
1652868480000|2022-05-18 10:08:00|9290.57|9170.57|9290.19|9170.19|9290.78|9170.78|9290.11|9170.11|9
1652868490000|2022-05-18 10:08:10|9290.21|9170.21|9290.55|9170.55|9290.73|9170.73|9290.21|9170.21|9
1652868500000|2022-05-18 10:08:20|9290.69|9170.69|9291.81|9171.81|9291.81|9171.81|9290.6|9170.6|10
1652868510000|2022-05-18 10:08:30|9292.1|9172.1|9291.85|9171.85|9292.1|9172.1|9291.73|9171.73|9
1652868520000|2022-05-18 10:08:40|9292.03|9172.03|9292.23|9172.23|9292.23|9172.23|9291.86|9171.86|9
1652868530000|2022-05-18 10:08:50|9292.16|9172.16|9292.87|9172.87|9292.87|9172.87|9292.16|9172.16|9
1652868540000|2022-05-18 10:09:00|9292.69|9172.69|9293.51|9173.51|9293.51|9173.51|9292.69|9172.69|8
1652868550000|2022-05-18 10:09:10|9293.49|9173.49|9292.6|9172.6|9293.49|9173.49|9292.6|9172.6|10
1652868560000|2022-05-18 10:09:20|9292.52|9172.52|9292.84|9172.84|9292.92|9172.92|9292.52|9172.52|8
1652868570000|2022-05-18 10:09:30|9293.1|9173.1|9293.27|9173.27|9293.27|9173.27|9293.07|9173.07|7
1652868580000|2022-05-18 10:09:40|9293.3|9173.3|9293.19|9173.19|9293.34|9173.34|9293.09|9173.09|8
1652868590000|2022-05-18 10:09:50|9293.29|9173.29|9293.14|9173.14|9293.37|9173.37|9293.04|9173.04|8
1652868600000|2022-05-18 10:10:00|9293.33|9173.33|9293.72|9173.72|9293.72|9173.72|9293.27|9173.27|10
1652868610000|2022-05-18 10:10:10|9293.65|9173.65|9293.31|9173.31|9293.72|9173.72|9293.31|9173.31|9
1652868620000|2022-05-18 10:10:20|9293.15|9173.15|9291.36|9171.36|9293.15|9173.15|9291.33|9171.33|10
1652868630000|2022-05-18 10:10:30|9291.25|9171.25|9290.09|9170.09|9291.27|9171.27|9290.09|9170.09|10
1652868640000|2022-05-18 10:10:40|9289.99|9169.99|9288.43|9168.43|9289.99|9169.99|9288.06|9168.06|10
1652868650000|2022-05-18 10:10:50|9288.42|9168.42|9286.89|9166.89|9288.42|9168.42|9286.85|9166.85|9
1652868660000|2022-05-18 10:11:00|9286.47|9166.47|9285.55|9165.55|9286.47|9166.47|9285.55|9165.55|10
1652868670000|2022-05-18 10:11:10|9286.01|9166.01|9286.95|9166.95|9286.95|9166.95|9285.78|9165.78|8
1652868680000|2022-05-18 10:11:20|9287.03|9167.03|9288.31|9168.31|9288.31|9168.31|9287.03|9167.03|10
1652868690000|2022-05-18 10:11:30|9288.1|9168.1|9287.57|9167.57|9288.17|9168.17|9287.28|9167.28|10
1652868700000|2022-05-18 10:11:40|9287.65|9167.65|9287.93|9167.93|9287.95|9167.95|9287.53|9167.53|9
1652868710000|2022-05-18 10:11:50|9287.96|9167.96|9287.92|9167.92|9288.23|9168.23|9287.92|9167.92|9
1652868720000|2022-05-18 10:12:00|9287.81|9167.81|9287.84|9167.84|9287.98|9167.98|9287.68|9167.68|9
1652868730000|2022-05-18 10:12:10|9287.91|9167.91|9288.28|9168.28|9288.3|9168.3|9287.9|9167.9|10
1652868740000|2022-05-18 10:12:20|9288.22|9168.22|9287.45|9167.45|9288.23|9168.23|9287.45|9167.45|9
1652868750000|2022-05-18 10:12:30|9287.25|9167.25|9287.54|9167.54|9287.66|9167.66|9287.25|9167.25|10
1652868760000|2022-05-18 10:12:40|9287.62|9167.62|9287.34|9167.34|9287.78|9167.78|9287.34|9167.34|10
1652868770000|2022-05-18 10:12:50|9287.31|9167.31|9288.13|9168.13|9288.13|9168.13|9287.31|9167.31|10
1652868780000|2022-05-18 10:13:00|9288.2|9168.2|9291.58|9171.58|9291.58|9171.58|9288.17|9168.17|10
1652868790000|2022-05-18 10:13:10|9291.86|9171.86|9290.76|9170.76|9292.06|9172.06|9290.76|9170.76|10
1652868800000|2022-05-18 10:13:20|9290.64|9170.64|9289.91|9169.91|9290.64|9170.64|9289.84|9169.84|10
1652868810000|2022-05-18 10:13:30|9290.06|9170.06|9291.03|9171.03|9291.07|9171.07|9290.06|9170.06|10
1652868820000|2022-05-18 10:13:40|9291.11|9171.11|9290.3|9170.3|9291.27|9171.27|9290.27|9170.27|10
1652868830000|2022-05-18 10:13:50|9290.43|9170.43|9290.29|9170.29|9290.46|9170.46|9290.23|9170.23|8
1652868840000|2022-05-18 10:14:00|9290.21|9170.21|9291.26|9171.26|9291.26|9171.26|9290.21|9170.21|9
1652868850000|2022-05-18 10:14:10|9291.25|9171.25|9291.57|9171.57|9291.57|9171.57|9291.21|9171.21|10
1652868860000|2022-05-18 10:14:20|9291.62|9171.62|9291.41|9171.41|9291.73|9171.73|9291.41|9171.41|7
1652868870000|2022-05-18 10:14:30|9291.4|9171.4|9291.9|9171.9|9291.9|9171.9|9291.1|9171.1|10
1652868880000|2022-05-18 10:14:40|9291.92|9171.92|9292.35|9172.35|9292.82|9172.82|9291.92|9171.92|10
1652868890000|2022-05-18 10:14:50|9292.55|9172.55|9291.96|9171.96|9292.57|9172.57|9291.96|9171.96|10
1652868900000|2022-05-18 10:15:00|9292.18|9172.18|9291.99|9171.99|9292.18|9172.18|9291.8|9171.8|10
1652868910000|2022-05-18 10:15:10|9291.93|9171.93|9292.26|9172.26|9292.37|9172.37|9291.93|9171.93|9
1652868920000|2022-05-18 10:15:20|9292.25|9172.25|9292.57|9172.57|9292.57|9172.57|9292.25|9172.25|10
1652868930000|2022-05-18 10:15:30|9292.5|9172.5|9292.59|9172.59|9292.62|9172.62|9292.15|9172.15|10
1652868940000|2022-05-18 10:15:40|9292.57|9172.57|9292.73|9172.73|9292.84|9172.84|9292.57|9172.57|9
1652868950000|2022-05-18 10:15:50|9292.87|9172.87|9292.85|9172.85|9292.93|9172.93|9292.52|9172.52|10
1652868960000|2022-05-18 10:16:00|9292.71|9172.71|9292.5|9172.5|9292.85|9172.85|9292.43|9172.43|10
1652868970000|2022-05-18 10:16:10|9292.35|9172.35|9292.37|9172.37|9292.59|9172.59|9292.17|9172.17|10
1652868980000|2022-05-18 10:16:20|9292.16|9172.16|9292.02|9172.02|9292.2|9172.2|9291.94|9171.94|10
1652868990000|2022-05-18 10:16:30|9292.08|9172.08|9290.53|9170.53|9292.08|9172.08|9290.53|9170.53|9
1652869000000|2022-05-18 10:16:40|9290.44|9170.44|9288.76|9168.76|9290.44|9170.44|9288.76|9168.76|10
1652869010000|2022-05-18 10:16:50|9288.57|9168.57|9287.95|9167.95|9288.57|9168.57|9287.85|9167.85|10
1652869020000|2022-05-18 10:17:00|9287.78|9167.78|9285.89|9165.89|9287.78|9167.78|9285.89|9165.89|9
1652869030000|2022-05-18 10:17:10|9285.84|9165.84|9284.08|9164.08|9285.84|9165.84|9284.08|9164.08|10
1652869040000|2022-05-18 10:17:20|9284.04|9164.04|9283.77|9163.77|9284.04|9164.04|9283.33|9163.33|10
1652869050000|2022-05-18 10:17:30|9283.84|9163.84|9283.85|9163.85|9284.25|9164.25|9283.72|9163.72|10
1652869060000|2022-05-18 10:17:40|9283.61|9163.61|9281.94|9161.94|9283.63|9163.63|9281.84|9161.84|9
1652869070000|2022-05-18 10:17:50|9281.76|9161.76|9280.57|9160.57|9281.76|9161.76|9280.57|9160.57|10
1652869080000|2022-05-18 10:18:00|9280.44|9160.44|9281.04|9161.04|9281.04|9161.04|9278.88|9158.88|9
1652869090000|2022-05-18 10:18:10|9281.93|9161.93|9285.08|9165.08|9285.08|9165.08|9281.93|9161.93|10
1652869100000|2022-05-18 10:18:20|9285.05|9165.05|9286.46|9166.46|9286.46|9166.46|9285.05|9165.05|10
1652869110000|2022-05-18 10:18:30|9286.5|9166.5|9286.88|9166.88|9286.88|9166.88|9286.39|9166.39|10
1652869120000|2022-05-18 10:18:40|9286.79|9166.79|9287.26|9167.26|9287.26|9167.26|9286.75|9166.75|9
1652869130000|2022-05-18 10:18:50|9287.12|9167.12|9286.82|9166.82|9287.23|9167.23|9286.5|9166.5|10
1652869140000|2022-05-18 10:19:00|9286.46|9166.46|9286.63|9166.63|9286.63|9166.63|9286.34|9166.34|10
1652869150000|2022-05-18 10:19:10|9286.77|9166.77|9286.61|9166.61|9286.77|9166.77|9286.51|9166.51|7
1652869160000|2022-05-18 10:19:20|9286.56|9166.56|9287.34|9167.34|9287.37|9167.37|9286.56|9166.56|10
1652869170000|2022-05-18 10:19:30|9287.57|9167.57|9288.65|9168.65|9288.65|9168.65|9287.57|9167.57|9
1652869180000|2022-05-18 10:19:40|9288.7|9168.7|9288.9|9168.9|9288.9|9168.9|9288.52|9168.52|10
1652869190000|2022-05-18 10:19:50|9288.93|9168.93|9290.11|9170.11|9290.21|9170.21|9288.93|9168.93|9
1652869200000|2022-05-18 10:20:00|9290.15|9170.15|9290.17|9170.17|9290.2|9170.2|9289.96|9169.96|8
1652869210000|2022-05-18 10:20:10|9290.18|9170.18|9289.71|9169.71|9290.18|9170.18|9289.71|9169.71|10
1652869220000|2022-05-18 10:20:20|9289.64|9169.64|9289.73|9169.73|9289.79|9169.79|9289.6|9169.6|10
1652869230000|2022-05-18 10:20:30|9291.11|9171.11|9293.25|9173.25|9293.25|9173.25|9291.11|9171.11|10
1652869240000|2022-05-18 10:20:40|9293.45|9173.45|9293.74|9173.74|9293.75|9173.75|9293.45|9173.45|9
1652869250000|2022-05-18 10:20:50|9293.56|9173.56|9292.96|9172.96|9294.09|9174.09|9292.96|9172.96|9
1652869260000|2022-05-18 10:21:00|9292.88|9172.88|9292.6|9172.6|9293.28|9173.28|9292.6|9172.6|9
1652869270000|2022-05-18 10:21:10|9292.59|9172.59|9292.72|9172.72|9292.92|9172.92|9292.46|9172.46|10
1652869280000|2022-05-18 10:21:20|9292.69|9172.69|9291.65|9171.65|9292.87|9172.87|9291.65|9171.65|10
1652869290000|2022-05-18 10:21:30|9291.55|9171.55|9291.28|9171.28|9291.58|9171.58|9290.97|9170.97|10
1652869300000|2022-05-18 10:21:40|9291.42|9171.42|9292.35|9172.35|9292.35|9172.35|9291.42|9171.42|10
1652869310000|2022-05-18 10:21:50|9292.3|9172.3|9292.95|9172.95|9292.95|9172.95|9292.3|9172.3|9
1652869320000|2022-05-18 10:22:00|9292.84|9172.84|9292.6|9172.6|9292.84|9172.84|9292.41|9172.41|9
1652869330000|2022-05-18 10:22:10|9292.7|9172.7|9293.04|9173.04|9293.35|9173.35|9292.7|9172.7|9
1652869340000|2022-05-18 10:22:20|9292.99|9172.99|9293.42|9173.42|9293.42|9173.42|9292.99|9172.99|10
1652869350000|2022-05-18 10:22:30|9293.44|9173.44|9296.23|9176.23|9296.23|9176.23|9293.39|9173.39|10
1652869360000|2022-05-18 10:22:40|9296.77|9176.77|9297.22|9177.22|9297.44|9177.44|9296.77|9176.77|10
1652869370000|2022-05-18 10:22:50|9297.54|9177.54|9296.69|9176.69|9297.54|9177.54|9296.69|9176.69|9
1652869380000|2022-05-18 10:23:00|9296.6|9176.6|9296.93|9176.93|9297|9177|9296.37|9176.37|9
1652869390000|2022-05-18 10:23:10|9296.88|9176.88|9295.83|9175.83|9297.52|9177.52|9295.83|9175.83|10
1652869400000|2022-05-18 10:23:20|9295.64|9175.64|9294.36|9174.36|9295.64|9175.64|9293.44|9173.44|10
1652869410000|2022-05-18 10:23:30|9294.4|9174.4|9293.56|9173.56|9294.4|9174.4|9293.56|9173.56|7
1652869420000|2022-05-18 10:23:40|9293.53|9173.53|9293.03|9173.03|9293.53|9173.53|9292.56|9172.56|10
1652869430000|2022-05-18 10:23:50|9292.96|9172.96|9290.98|9170.98|9292.96|9172.96|9290.98|9170.98|10
1652869440000|2022-05-18 10:24:00|9291.14|9171.14|9291.25|9171.25|9291.25|9171.25|9290.66|9170.66|10
1652869450000|2022-05-18 10:24:10|9291.45|9171.45|9291.49|9171.49|9291.95|9171.95|9291.28|9171.28|9
1652869460000|2022-05-18 10:24:20|9291.41|9171.41|9291.04|9171.04|9291.67|9171.67|9291.04|9171.04|10
1652869470000|2022-05-18 10:24:30|9291.02|9171.02|9291.44|9171.44|9291.81|9171.81|9291.02|9171.02|10
1652869480000|2022-05-18 10:24:40|9291.54|9171.54|9291.93|9171.93|9291.99|9171.99|9291.49|9171.49|8
1652869490000|2022-05-18 10:24:50|9292.28|9172.28|9292.87|9172.87|9292.87|9172.87|9292.13|9172.13|10
1652869500000|2022-05-18 10:25:00|9292.67|9172.67|9291.78|9171.78|9292.87|9172.87|9291.78|9171.78|10
1652869510000|2022-05-18 10:25:10|9291.79|9171.79|9292.74|9172.74|9292.74|9172.74|9291.59|9171.59|10
1652869520000|2022-05-18 10:25:20|9292.68|9172.68|9295.18|9175.18|9295.2|9175.2|9292.68|9172.68|10
1652869530000|2022-05-18 10:25:30|9295.4|9175.4|9296.65|9176.65|9296.65|9176.65|9295.4|9175.4|10
1652869540000|2022-05-18 10:25:40|9297.28|9177.28|9297.6|9177.6|9297.67|9177.67|9297.28|9177.28|10
1652869550000|2022-05-18 10:25:50|9297.33|9177.33|9298.3|9178.3|9298.3|9178.3|9297.33|9177.33|8
1652869560000|2022-05-18 10:26:00|9298.45|9178.45|9297.89|9177.89|9298.49|9178.49|9297.89|9177.89|10
1652869570000|2022-05-18 10:26:10|9297.87|9177.87|9298.71|9178.71|9298.71|9178.71|9297.85|9177.85|10
1652869580000|2022-05-18 10:26:20|9298.77|9178.77|9299.05|9179.05|9299.05|9179.05|9298.64|9178.64|9
1652869590000|2022-05-18 10:26:30|9299.21|9179.21|9297.48|9177.48|9299.21|9179.21|9297.48|9177.48|10
1652869600000|2022-05-18 10:26:40|9297.14|9177.14|9296.11|9176.11|9297.16|9177.16|9296.11|9176.11|10
1652869610000|2022-05-18 10:26:50|9295.63|9175.63|9295.05|9175.05|9295.63|9175.63|9294.86|9174.86|10
1652869620000|2022-05-18 10:27:00|9295.09|9175.09|9295.54|9175.54|9295.54|9175.54|9294.64|9174.64|10
1652869630000|2022-05-18 10:27:10|9295.67|9175.67|9296.35|9176.35|9296.35|9176.35|9295.61|9175.61|9
1652869640000|2022-05-18 10:27:20|9296.46|9176.46|9297.21|9177.21|9297.33|9177.33|9296.46|9176.46|8
1652869650000|2022-05-18 10:27:30|9297.24|9177.24|9297.6|9177.6|9297.63|9177.63|9297.24|9177.24|9
1652869660000|2022-05-18 10:27:40|9297.7|9177.7|9297.35|9177.35|9297.77|9177.77|9297.28|9177.28|7
1652869670000|2022-05-18 10:27:50|9297.34|9177.34|9297.58|9177.58|9297.76|9177.76|9297.34|9177.34|10
1652869680000|2022-05-18 10:28:00|9297.51|9177.51|9297.93|9177.93|9298.04|9178.04|9297.51|9177.51|9
1652869690000|2022-05-18 10:28:10|9298|9178|9299.32|9179.32|9299.32|9179.32|9298|9178|9
1652869700000|2022-05-18 10:28:20|9299.39|9179.39|9300.3|9180.3|9300.3|9180.3|9299.24|9179.24|7
1652869710000|2022-05-18 10:28:30|9300.46|9180.46|9300.85|9180.85|9300.85|9180.85|9300.16|9180.16|10
1652869720000|2022-05-18 10:28:40|9300.82|9180.82|9300.66|9180.66|9301|9181|9300.66|9180.66|10
1652869730000|2022-05-18 10:28:50|9300.72|9180.72|9301.56|9181.56|9301.8|9181.8|9300.68|9180.68|10
1652869740000|2022-05-18 10:29:00|9301.52|9181.52|9302.31|9182.31|9302.49|9182.49|9301.52|9181.52|10
1652869750000|2022-05-18 10:29:10|9302.22|9182.22|9304.62|9184.62|9304.62|9184.62|9302.22|9182.22|9
1652869760000|2022-05-18 10:29:20|9304.99|9184.99|9307.27|9187.27|9307.27|9187.27|9304.99|9184.99|9
1652869770000|2022-05-18 10:29:30|9307.43|9187.43|9307.96|9187.96|9308|9188|9307.43|9187.43|10
1652869780000|2022-05-18 10:29:40|9307.8|9187.8|9307.82|9187.82|9307.84|9187.84|9307.48|9187.48|10
1652869790000|2022-05-18 10:29:50|9307.71|9187.71|9308.02|9188.02|9308.02|9188.02|9307.3|9187.3|10
1652869800000|2022-05-18 10:30:00|9308|9188|9307.6|9187.6|9308|9188|9307.6|9187.6|9
1652869810000|2022-05-18 10:30:10|9307.57|9187.57|9306.86|9186.86|9307.82|9187.82|9306.86|9186.86|10
1652869820000|2022-05-18 10:30:20|9306.69|9186.69|9306.2|9186.2|9306.98|9186.98|9306.2|9186.2|10
1652869830000|2022-05-18 10:30:30|9306.04|9186.04|9304.98|9184.98|9306.04|9186.04|9304.98|9184.98|10
1652869840000|2022-05-18 10:30:40|9304.6|9184.6|9303.44|9183.44|9304.6|9184.6|9302.98|9182.98|10
1652869850000|2022-05-18 10:30:50|9303.4|9183.4|9302.85|9182.85|9303.4|9183.4|9302.85|9182.85|8
1652869860000|2022-05-18 10:31:00|9302.8|9182.8|9300.92|9180.92|9302.8|9182.8|9300.53|9180.53|10
1652869870000|2022-05-18 10:31:10|9300.84|9180.84|9300.28|9180.28|9301.15|9181.15|9300.28|9180.28|8
1652869880000|2022-05-18 10:31:20|9300.09|9180.09|9299.78|9179.78|9300.46|9180.46|9299.78|9179.78|9
1652869890000|2022-05-18 10:31:30|9299.64|9179.64|9298.89|9178.89|9299.64|9179.64|9298.8|9178.8|10
1652869900000|2022-05-18 10:31:40|9298.99|9178.99|9298.48|9178.48|9298.99|9178.99|9298.47|9178.47|10
1652869910000|2022-05-18 10:31:50|9298.47|9178.47|9298.53|9178.53|9298.61|9178.61|9298.47|9178.47|9
1652869920000|2022-05-18 10:32:00|9298.49|9178.49|9298.12|9178.12|9298.91|9178.91|9298.12|9178.12|9
1652869930000|2022-05-18 10:32:10|9298.49|9178.49|9300.99|9180.99|9300.99|9180.99|9298.49|9178.49|10
1652869940000|2022-05-18 10:32:20|9301.47|9181.47|9301.32|9181.32|9301.73|9181.73|9301.32|9181.32|10
1652869950000|2022-05-18 10:32:30|9301.27|9181.27|9299.77|9179.77|9301.27|9181.27|9298.95|9178.95|10
1652869960000|2022-05-18 10:32:40|9299.81|9179.81|9298.58|9178.58|9299.88|9179.88|9298.55|9178.55|10
1652869970000|2022-05-18 10:32:50|9298.65|9178.65|9297.99|9177.99|9298.69|9178.69|9297.99|9177.99|10
1652869980000|2022-05-18 10:33:00|9297.83|9177.83|9296.52|9176.52|9297.83|9177.83|9296.42|9176.42|9
1652869990000|2022-05-18 10:33:10|9296.58|9176.58|9294.63|9174.63|9296.67|9176.67|9294.63|9174.63|9
1652870000000|2022-05-18 10:33:20|9294.47|9174.47|9293.97|9173.97|9294.63|9174.63|9293.97|9173.97|10
1652870010000|2022-05-18 10:33:30|9293.84|9173.84|9291.65|9171.65|9293.85|9173.85|9291.65|9171.65|10
1652870020000|2022-05-18 10:33:40|9291.67|9171.67|9291.38|9171.38|9291.67|9171.67|9291.38|9171.38|10
1652870030000|2022-05-18 10:33:50|9291.47|9171.47|9289.66|9169.66|9291.47|9171.47|9289.66|9169.66|9
1652870040000|2022-05-18 10:34:00|9289.62|9169.62|9286.09|9166.09|9289.62|9169.62|9286.09|9166.09|10
1652870050000|2022-05-18 10:34:10|9285.5|9165.5|9283.96|9163.96|9285.5|9165.5|9283.96|9163.96|10
1652870060000|2022-05-18 10:34:20|9283.79|9163.79|9284.61|9164.61|9284.61|9164.61|9283.56|9163.56|9
1652870070000|2022-05-18 10:34:30|9284.69|9164.69|9284.86|9164.86|9284.86|9164.86|9284.69|9164.69|5
1652870080000|2022-05-18 10:34:40|9284.95|9164.95|9284.94|9164.94|9285.24|9165.24|9284.86|9164.86|8
1652870090000|2022-05-18 10:34:50|9285.13|9165.13|9284.83|9164.83|9285.13|9165.13|9284.78|9164.78|9
1652870100000|2022-05-18 10:35:00|9284.85|9164.85|9283.18|9163.18|9284.95|9164.95|9283.18|9163.18|10
1652870110000|2022-05-18 10:35:10|9282.92|9162.92|9281.64|9161.64|9282.92|9162.92|9281.64|9161.64|10
1652870120000|2022-05-18 10:35:20|9281.52|9161.52|9280.56|9160.56|9281.53|9161.53|9280.56|9160.56|9
1652870130000|2022-05-18 10:35:30|9280.53|9160.53|9278.86|9158.86|9280.53|9160.53|9278.86|9158.86|10
1652870140000|2022-05-18 10:35:40|9278.96|9158.96|9278.28|9158.28|9279.35|9159.35|9278.28|9158.28|10
1652870150000|2022-05-18 10:35:50|9277.73|9157.73|9275.51|9155.51|9277.93|9157.93|9275.5|9155.5|10
1652870160000|2022-05-18 10:36:00|9275.75|9155.75|9275.72|9155.72|9276.91|9156.91|9275.72|9155.72|10
1652870170000|2022-05-18 10:36:10|9275.28|9155.28|9273.69|9153.69|9275.28|9155.28|9273.51|9153.51|9
1652870180000|2022-05-18 10:36:20|9273.23|9153.23|9272.32|9152.32|9273.23|9153.23|9272.32|9152.32|6
1652870190000|2022-05-18 10:36:30|9272.22|9152.22|9272.64|9152.64|9272.64|9152.64|9272.18|9152.18|6
1652870200000|2022-05-18 10:36:40|9273.16|9153.16|9273.47|9153.47|9273.51|9153.51|9273.16|9153.16|10
1652870210000|2022-05-18 10:36:50|9272.95|9152.95|9272.5|9152.5|9272.95|9152.95|9272.33|9152.33|9
1652870220000|2022-05-18 10:37:00|9272.47|9152.47|9272.55|9152.55|9273.16|9153.16|9272.47|9152.47|9
1652870230000|2022-05-18 10:37:10|9272.64|9152.64|9271.98|9151.98|9272.7|9152.7|9271.98|9151.98|10
1652870240000|2022-05-18 10:37:20|9271.9|9151.9|9271.82|9151.82|9271.9|9151.9|9271.58|9151.58|10
1652870250000|2022-05-18 10:37:30|9271.97|9151.97|9272.68|9152.68|9272.68|9152.68|9271.97|9151.97|10
1652870260000|2022-05-18 10:37:40|9272.98|9152.98|9272.76|9152.76|9273.48|9153.48|9272.75|9152.75|10
1652870270000|2022-05-18 10:37:50|9272.9|9152.9|9271.42|9151.42|9272.9|9152.9|9271.42|9151.42|10
1652870280000|2022-05-18 10:38:00|9271.44|9151.44|9271.88|9151.88|9271.88|9151.88|9271.38|9151.38|9
1652870290000|2022-05-18 10:38:10|9271.96|9151.96|9271.99|9151.99|9271.99|9151.99|9271.78|9151.78|9
1652870300000|2022-05-18 10:38:20|9271.97|9151.97|9272.47|9152.47|9272.61|9152.61|9271.97|9151.97|10
1652870310000|2022-05-18 10:38:30|9272.53|9152.53|9272.79|9152.79|9272.86|9152.86|9272.53|9152.53|10
1652870320000|2022-05-18 10:38:40|9272.84|9152.84|9272.94|9152.94|9273.04|9153.04|9272.58|9152.58|10
1652870330000|2022-05-18 10:38:50|9273.13|9153.13|9273.78|9153.78|9273.99|9153.99|9273.13|9153.13|10
1652870340000|2022-05-18 10:39:00|9273.75|9153.75|9271.96|9151.96|9273.75|9153.75|9271.85|9151.85|9
1652870350000|2022-05-18 10:39:10|9271.99|9151.99|9271|9151|9271.99|9151.99|9270.88|9150.88|10
1652870360000|2022-05-18 10:39:20|9270.88|9150.88|9270.24|9150.24|9270.91|9150.91|9270.24|9150.24|10
1652870370000|2022-05-18 10:39:30|9270.31|9150.31|9270.92|9150.92|9270.92|9150.92|9270.12|9150.12|10
1652870380000|2022-05-18 10:39:40|9270.09|9150.09|9271.43|9151.43|9271.43|9151.43|9270.09|9150.09|10
1652870390000|2022-05-18 10:39:50|9271.03|9151.03|9271.06|9151.06|9271.54|9151.54|9271.03|9151.03|10
1652870400000|2022-05-18 10:40:00|9270.92|9150.92|9269.98|9149.98|9270.92|9150.92|9269.98|9149.98|10
1652870410000|2022-05-18 10:40:10|9269.88|9149.88|9269.29|9149.29|9269.88|9149.88|9269.27|9149.27|10
1652870420000|2022-05-18 10:40:20|9269.15|9149.15|9268.45|9148.45|9269.15|9149.15|9268.41|9148.41|10
1652870430000|2022-05-18 10:40:30|9268.5|9148.5|9268.36|9148.36|9268.74|9148.74|9268.03|9148.03|10
1652870440000|2022-05-18 10:40:40|9268.41|9148.41|9269.76|9149.76|9269.76|9149.76|9268.4|9148.4|9
1652870450000|2022-05-18 10:40:50|9269.69|9149.69|9269.71|9149.71|9269.93|9149.93|9269.57|9149.57|8
1652870460000|2022-05-18 10:41:00|9269.66|9149.66|9269.37|9149.37|9269.68|9149.68|9269.24|9149.24|10
1652870470000|2022-05-18 10:41:10|9269.33|9149.33|9268.66|9148.66|9269.39|9149.39|9268.66|9148.66|10
1652870480000|2022-05-18 10:41:20|9268.8|9148.8|9268.87|9148.87|9268.92|9148.92|9268.74|9148.74|8
1652870490000|2022-05-18 10:41:30|9268.88|9148.88|9268.67|9148.67|9268.88|9148.88|9268.61|9148.61|7
1652870500000|2022-05-18 10:41:40|9268.63|9148.63|9268.89|9148.89|9268.89|9148.89|9268.58|9148.58|6
1652870510000|2022-05-18 10:41:50|9268.9|9148.9|9268.62|9148.62|9268.9|9148.9|9268.52|9148.52|9
1652870520000|2022-05-18 10:42:00|9268.82|9148.82|9269.68|9149.68|9269.68|9149.68|9268.54|9148.54|10
1652870530000|2022-05-18 10:42:10|9269.72|9149.72|9269.74|9149.74|9269.98|9149.98|9269.69|9149.69|9
1652870540000|2022-05-18 10:42:20|9269.78|9149.78|9271.03|9151.03|9271.03|9151.03|9269.78|9149.78|9
1652870550000|2022-05-18 10:42:30|9271.04|9151.04|9270.55|9150.55|9271.31|9151.31|9270.55|9150.55|9
1652870560000|2022-05-18 10:42:40|9270.17|9150.17|9269.95|9149.95|9270.22|9150.22|9269.95|9149.95|9
1652870570000|2022-05-18 10:42:50|9269.93|9149.93|9271.06|9151.06|9271.06|9151.06|9269.75|9149.75|9
1652870580000|2022-05-18 10:43:00|9271.1|9151.1|9270.99|9150.99|9271.1|9151.1|9270.85|9150.85|10
1652870590000|2022-05-18 10:43:10|9271.26|9151.26|9269.9|9149.9|9271.26|9151.26|9269.9|9149.9|9
1652870600000|2022-05-18 10:43:20|9269.73|9149.73|9268.77|9148.77|9269.73|9149.73|9268.47|9148.47|10
1652870610000|2022-05-18 10:43:30|9268.71|9148.71|9269.05|9149.05|9269.49|9149.49|9268.56|9148.56|10
1652870620000|2022-05-18 10:43:40|9268.93|9148.93|9270.65|9150.65|9270.65|9150.65|9268.93|9148.93|10
1652870630000|2022-05-18 10:43:50|9270.94|9150.94|9271.92|9151.92|9271.92|9151.92|9270.94|9150.94|10
1652870640000|2022-05-18 10:44:00|9271.85|9151.85|9271.98|9151.98|9272.07|9152.07|9271.85|9151.85|9
1652870650000|2022-05-18 10:44:10|9271.97|9151.97|9271.52|9151.52|9271.97|9151.97|9271.34|9151.34|10
1652870660000|2022-05-18 10:44:20|9271.47|9151.47|9270.06|9150.06|9271.61|9151.61|9270.06|9150.06|10
1652870670000|2022-05-18 10:44:30|9270.3|9150.3|9269.17|9149.17|9270.3|9150.3|9269.17|9149.17|10
1652870680000|2022-05-18 10:44:40|9269.12|9149.12|9268.23|9148.23|9269.12|9149.12|9268.23|9148.23|9
1652870690000|2022-05-18 10:44:50|9268.83|9148.83|9269.49|9149.49|9269.49|9149.49|9268.77|9148.77|10
1652870700000|2022-05-18 10:45:00|9269.57|9149.57|9269.07|9149.07|9269.91|9149.91|9269.07|9149.07|9
1652870710000|2022-05-18 10:45:10|9268.84|9148.84|9268.26|9148.26|9268.84|9148.84|9268.26|9148.26|10
1652870720000|2022-05-18 10:45:20|9268.19|9148.19|9266.89|9146.89|9268.19|9148.19|9266.89|9146.89|10
1652870730000|2022-05-18 10:45:30|9266.86|9146.86|9266.5|9146.5|9266.86|9146.86|9266.39|9146.39|10
1652870740000|2022-05-18 10:45:40|9266.65|9146.65|9266.57|9146.57|9266.65|9146.65|9266.29|9146.29|7
1652870750000|2022-05-18 10:45:50|9266.63|9146.63|9267.39|9147.39|9267.39|9147.39|9266.63|9146.63|9
1652870760000|2022-05-18 10:46:00|9267.37|9147.37|9267.8|9147.8|9267.87|9147.87|9267.27|9147.27|9
1652870770000|2022-05-18 10:46:10|9267.85|9147.85|9268.42|9148.42|9268.42|9148.42|9267.85|9147.85|9
1652870780000|2022-05-18 10:46:20|9268.47|9148.47|9268.83|9148.83|9268.89|9148.89|9268.47|9148.47|10
1652870790000|2022-05-18 10:46:30|9268.89|9148.89|9267.9|9147.9|9268.92|9148.92|9267.8|9147.8|10
1652870800000|2022-05-18 10:46:40|9267.82|9147.82|9267.96|9147.96|9268.1|9148.1|9267.68|9147.68|8
1652870810000|2022-05-18 10:46:50|9267.98|9147.98|9267.86|9147.86|9267.99|9147.99|9267.84|9147.84|10
1652870820000|2022-05-18 10:47:00|9267.9|9147.9|9266.63|9146.63|9267.9|9147.9|9266.63|9146.63|10
1652870830000|2022-05-18 10:47:10|9266.44|9146.44|9266.19|9146.19|9266.5|9146.5|9265.84|9145.84|10
1652870840000|2022-05-18 10:47:20|9265.98|9145.98|9265.77|9145.77|9266.14|9146.14|9265.68|9145.68|8
1652870850000|2022-05-18 10:47:30|9265.79|9145.79|9265.29|9145.29|9265.79|9145.79|9265.26|9145.26|10
1652870860000|2022-05-18 10:47:40|9265.28|9145.28|9265.45|9145.45|9265.45|9145.45|9265.27|9145.27|8
1652870870000|2022-05-18 10:47:50|9265.41|9145.41|9264.82|9144.82|9265.51|9145.51|9264.82|9144.82|9
1652870880000|2022-05-18 10:48:00|9265.07|9145.07|9265.25|9145.25|9265.35|9145.35|9265.07|9145.07|8
1652870890000|2022-05-18 10:48:10|9265.31|9145.31|9266.48|9146.48|9266.48|9146.48|9265.31|9145.31|10
1652870900000|2022-05-18 10:48:20|9266.45|9146.45|9266.75|9146.75|9266.75|9146.75|9266.45|9146.45|7
1652870910000|2022-05-18 10:48:30|9266.72|9146.72|9266.29|9146.29|9266.8|9146.8|9266.22|9146.22|10
1652870920000|2022-05-18 10:48:40|9266.37|9146.37|9266.21|9146.21|9266.38|9146.38|9266.18|9146.18|8
1652870930000|2022-05-18 10:48:50|9266.14|9146.14|9265.28|9145.28|9266.14|9146.14|9265.16|9145.16|10
1652870940000|2022-05-18 10:49:00|9265.34|9145.34|9265.24|9145.24|9265.34|9145.34|9265.24|9145.24|9
1652870950000|2022-05-18 10:49:10|9265.17|9145.17|9265|9145|9265.17|9145.17|9264.91|9144.91|8
1652870960000|2022-05-18 10:49:20|9265.52|9145.52|9265.06|9145.06|9265.58|9145.58|9265.02|9145.02|9
1652870970000|2022-05-18 10:49:30|9265.02|9145.02|9263.65|9143.65|9265.02|9145.02|9263.65|9143.65|10
1652870980000|2022-05-18 10:49:40|9263.13|9143.13|9262.07|9142.07|9263.13|9143.13|9262.07|9142.07|10
1652870990000|2022-05-18 10:49:50|9261.38|9141.38|9260.22|9140.22|9261.38|9141.38|9260.22|9140.22|9
1652871000000|2022-05-18 10:50:00|9260.08|9140.08|9260.16|9140.16|9260.23|9140.23|9259.99|9139.99|10
1652871010000|2022-05-18 10:50:10|9260.1|9140.1|9260.59|9140.59|9260.59|9140.59|9260.1|9140.1|9
1652871020000|2022-05-18 10:50:20|9260.65|9140.65|9261.21|9141.21|9261.21|9141.21|9260.65|9140.65|10
1652871030000|2022-05-18 10:50:30|9261.26|9141.26|9261.44|9141.44|9262.01|9142.01|9261.26|9141.26|9
1652871040000|2022-05-18 10:50:40|9261.7|9141.7|9262.01|9142.01|9262.09|9142.09|9261.66|9141.66|9
1652871050000|2022-05-18 10:50:50|9262.06|9142.06|9262.24|9142.24|9262.31|9142.31|9261.93|9141.93|9
1652871060000|2022-05-18 10:51:00|9262.26|9142.26|9262.22|9142.22|9262.26|9142.26|9262.11|9142.11|10
1652871070000|2022-05-18 10:51:10|9262.02|9142.02|9261.85|9141.85|9262.3|9142.3|9261.78|9141.78|10
1652871080000|2022-05-18 10:51:20|9261.83|9141.83|9262.8|9142.8|9262.8|9142.8|9261.83|9141.83|8
1652871090000|2022-05-18 10:51:30|9263.04|9143.04|9263.87|9143.87|9263.87|9143.87|9263.04|9143.04|10
1652871100000|2022-05-18 10:51:40|9264.4|9144.4|9266.71|9146.71|9266.71|9146.71|9264.4|9144.4|9
1652871110000|2022-05-18 10:51:50|9266.85|9146.85|9267.97|9147.97|9267.97|9147.97|9266.85|9146.85|9
1652871120000|2022-05-18 10:52:00|9268.07|9148.07|9268.01|9148.01|9268.46|9148.46|9268.01|9148.01|8
1652871130000|2022-05-18 10:52:10|9267.8|9147.8|9268.01|9148.01|9268.45|9148.45|9267.72|9147.72|9
1652871140000|2022-05-18 10:52:20|9268.19|9148.19|9270.13|9150.13|9270.13|9150.13|9268.19|9148.19|10
1652871150000|2022-05-18 10:52:30|9270.23|9150.23|9271.77|9151.77|9271.81|9151.81|9270.22|9150.22|10
1652871160000|2022-05-18 10:52:40|9271.91|9151.91|9272.3|9152.3|9272.65|9152.65|9271.57|9151.57|9
1652871170000|2022-05-18 10:52:50|9271.91|9151.91|9272.25|9152.25|9272.31|9152.31|9271.91|9151.91|10
1652871180000|2022-05-18 10:53:00|9272.3|9152.3|9272.57|9152.57|9272.57|9152.57|9272.26|9152.26|8
1652871190000|2022-05-18 10:53:10|9272.77|9152.77|9272.85|9152.85|9272.96|9152.96|9272.46|9152.46|8
1652871200000|2022-05-18 10:53:20|9272.5|9152.5|9273.1|9153.1|9273.1|9153.1|9272.29|9152.29|10
1652871210000|2022-05-18 10:53:30|9273.01|9153.01|9273.11|9153.11|9273.4|9153.4|9272.95|9152.95|8
1652871220000|2022-05-18 10:53:40|9273.06|9153.06|9272.33|9152.33|9273.14|9153.14|9272.33|9152.33|9
1652871230000|2022-05-18 10:53:50|9272.45|9152.45|9271.76|9151.76|9272.6|9152.6|9271.7|9151.7|10
1652871240000|2022-05-18 10:54:00|9271.8|9151.8|9271.82|9151.82|9272.74|9152.74|9271.8|9151.8|9
1652871250000|2022-05-18 10:54:10|9271.67|9151.67|9272.22|9152.22|9272.27|9152.27|9271.53|9151.53|10
1652871260000|2022-05-18 10:54:20|9272.3|9152.3|9272.33|9152.33|9272.48|9152.48|9272.26|9152.26|9
1652871270000|2022-05-18 10:54:30|9272.31|9152.31|9272.28|9152.28|9272.54|9152.54|9272.1|9152.1|10
1652871280000|2022-05-18 10:54:40|9272.4|9152.4|9271.73|9151.73|9272.67|9152.67|9271.73|9151.73|9
1652871290000|2022-05-18 10:54:50|9271.69|9151.69|9271.62|9151.62|9272.04|9152.04|9271.62|9151.62|9
1652871300000|2022-05-18 10:55:00|9271.54|9151.54|9271.28|9151.28|9271.54|9151.54|9270.79|9150.79|9
1652871310000|2022-05-18 10:55:10|9271.24|9151.24|9271.69|9151.69|9271.79|9151.79|9271.24|9151.24|10
1652871320000|2022-05-18 10:55:20|9271.7|9151.7|9268.5|9148.5|9271.7|9151.7|9268.5|9148.5|10
1652871330000|2022-05-18 10:55:30|9268.41|9148.41|9266.79|9146.79|9268.41|9148.41|9266.79|9146.79|9
1652871340000|2022-05-18 10:55:40|9266.61|9146.61|9266.87|9146.87|9266.87|9146.87|9265.94|9145.94|10
1652871350000|2022-05-18 10:55:50|9267.4|9147.4|9268.77|9148.77|9268.77|9148.77|9267.4|9147.4|10
1652871360000|2022-05-18 10:56:00|9269.74|9149.74|9270.91|9150.91|9271.05|9151.05|9269.74|9149.74|9
1652871370000|2022-05-18 10:56:10|9270.92|9150.92|9272.97|9152.97|9272.97|9152.97|9270.92|9150.92|10
1652871380000|2022-05-18 10:56:20|9273|9153|9273.17|9153.17|9273.24|9153.24|9272.85|9152.85|8
1652871390000|2022-05-18 10:56:30|9273.1|9153.1|9272.88|9152.88|9273.1|9153.1|9272.83|9152.83|9
1652871400000|2022-05-18 10:56:40|9272.93|9152.93|9273.25|9153.25|9273.25|9153.25|9272.76|9152.76|9
1652871410000|2022-05-18 10:56:50|9273.55|9153.55|9275.44|9155.44|9275.44|9155.44|9273.55|9153.55|10
1652871420000|2022-05-18 10:57:00|9275.51|9155.51|9275.54|9155.54|9275.68|9155.68|9275.51|9155.51|7
1652871430000|2022-05-18 10:57:10|9275.63|9155.63|9275.98|9155.98|9276.2|9156.2|9275.56|9155.56|10
1652871440000|2022-05-18 10:57:20|9275.97|9155.97|9275.56|9155.56|9275.97|9155.97|9275.48|9155.48|8
1652871450000|2022-05-18 10:57:30|9275.53|9155.53|9274.91|9154.91|9275.56|9155.56|9274.91|9154.91|10
1652871460000|2022-05-18 10:57:40|9274.78|9154.78|9274.8|9154.8|9275.07|9155.07|9274.75|9154.75|9
1652871470000|2022-05-18 10:57:50|9274.89|9154.89|9274.82|9154.82|9275|9155|9274.82|9154.82|5
1652871480000|2022-05-18 10:58:00|9274.7|9154.7|9274.9|9154.9|9274.9|9154.9|9274.53|9154.53|9
1652871490000|2022-05-18 10:58:10|9274.93|9154.93|9275.01|9155.01|9275.01|9155.01|9274.85|9154.85|8
1652871500000|2022-05-18 10:58:20|9275|9155|9275.86|9155.86|9275.92|9155.92|9275|9155|9
1652871510000|2022-05-18 10:58:30|9275.98|9155.98|9276.38|9156.38|9276.38|9156.38|9275.98|9155.98|7
1652871520000|2022-05-18 10:58:40|9276.4|9156.4|9277.02|9157.02|9277.27|9157.27|9276.4|9156.4|9
1652871530000|2022-05-18 10:58:50|9276.93|9156.93|9277.01|9157.01|9277.01|9157.01|9276.88|9156.88|9
1652871540000|2022-05-18 10:59:00|9277.08|9157.08|9277.36|9157.36|9277.36|9157.36|9277.08|9157.08|8
1652871550000|2022-05-18 10:59:10|9277.43|9157.43|9278.11|9158.11|9278.11|9158.11|9277.43|9157.43|8
1652871560000|2022-05-18 10:59:20|9278.18|9158.18|9278.68|9158.68|9278.94|9158.94|9278.18|9158.18|10
1652871570000|2022-05-18 10:59:30|9278.37|9158.37|9278.54|9158.54|9278.54|9158.54|9277.88|9157.88|10
1652871580000|2022-05-18 10:59:40|9278.49|9158.49|9278.82|9158.82|9278.82|9158.82|9278.3|9158.3|10
1652871590000|2022-05-18 10:59:50|9278.9|9158.9|9279.5|9159.5|9279.66|9159.66|9278.87|9158.87|9
1652871600000|2022-05-18 11:00:00|9279.21|9159.21|9279.07|9159.07|9279.45|9159.45|9278.93|9158.93|9
1652871610000|2022-05-18 11:00:10|9279.17|9159.17|9279.37|9159.37|9279.5|9159.5|9279.17|9159.17|10
1652871620000|2022-05-18 11:00:20|9279.34|9159.34|9278.75|9158.75|9279.51|9159.51|9278.75|9158.75|10
1652871630000|2022-05-18 11:00:30|9278.73|9158.73|9279.44|9159.44|9279.44|9159.44|9278.57|9158.57|10
1652871640000|2022-05-18 11:00:40|9279.67|9159.67|9281.48|9161.48|9281.48|9161.48|9279.67|9159.67|10
1652871650000|2022-05-18 11:00:50|9281.8|9161.8|9283.46|9163.46|9283.46|9163.46|9281.8|9161.8|9
1652871660000|2022-05-18 11:01:00|9283.45|9163.45|9284.33|9164.33|9284.43|9164.43|9283.32|9163.32|10
1652871670000|2022-05-18 11:01:10|9284.35|9164.35|9284.68|9164.68|9284.71|9164.71|9284.32|9164.32|9
1652871680000|2022-05-18 11:01:20|9284.57|9164.57|9284.67|9164.67|9284.7|9164.7|9284.33|9164.33|10
1652871690000|2022-05-18 11:01:30|9284.64|9164.64|9285.72|9165.72|9285.72|9165.72|9284.4|9164.4|9
1652871700000|2022-05-18 11:01:40|9285.73|9165.73|9285.1|9165.1|9285.94|9165.94|9285.1|9165.1|9
1652871710000|2022-05-18 11:01:50|9285.11|9165.11|9282.24|9162.24|9285.11|9165.11|9282.24|9162.24|10
1652871720000|2022-05-18 11:02:00|9281.96|9161.96|9281.23|9161.23|9281.96|9161.96|9280.85|9160.85|10
1652871730000|2022-05-18 11:02:10|9280.96|9160.96|9279.74|9159.74|9280.97|9160.97|9279.74|9159.74|10
1652871740000|2022-05-18 11:02:20|9279.73|9159.73|9275|9155|9279.73|9159.73|9275|9155|10
1652871750000|2022-05-18 11:02:30|9274.61|9154.61|9271.64|9151.64|9274.61|9154.61|9271.64|9151.64|9
1652871760000|2022-05-18 11:02:40|9271.47|9151.47|9268.44|9148.44|9271.47|9151.47|9268.44|9148.44|10
1652871770000|2022-05-18 11:02:50|9268.42|9148.42|9268.32|9148.32|9268.5|9148.5|9268.07|9148.07|10
1652871780000|2022-05-18 11:03:00|9268.42|9148.42|9267.68|9147.68|9268.62|9148.62|9267.68|9147.68|10
1652871790000|2022-05-18 11:03:10|9266.7|9146.7|9266.35|9146.35|9266.7|9146.7|9266.29|9146.29|8
1652871800000|2022-05-18 11:03:20|9265.92|9145.92|9262.99|9142.99|9265.92|9145.92|9262.99|9142.99|9
1652871810000|2022-05-18 11:03:30|9262.71|9142.71|9262.29|9142.29|9262.71|9142.71|9261.67|9141.67|8
1652871820000|2022-05-18 11:03:40|9262.01|9142.01|9262.75|9142.75|9263.24|9143.24|9262.01|9142.01|10
1652871830000|2022-05-18 11:03:50|9262.47|9142.47|9262.28|9142.28|9262.47|9142.47|9262.19|9142.19|10
1652871840000|2022-05-18 11:04:00|9262.23|9142.23|9262.64|9142.64|9262.64|9142.64|9261.72|9141.72|9
1652871850000|2022-05-18 11:04:10|9262.72|9142.72|9261.57|9141.57|9262.72|9142.72|9261.57|9141.57|10
1652871860000|2022-05-18 11:04:20|9261.41|9141.41|9260.32|9140.32|9261.41|9141.41|9260.32|9140.32|10
1652871870000|2022-05-18 11:04:30|9260.15|9140.15|9257.72|9137.72|9260.35|9140.35|9257.72|9137.72|10
1652871880000|2022-05-18 11:04:40|9257.24|9137.24|9253.02|9133.02|9257.24|9137.24|9253.02|9133.02|10
1652871890000|2022-05-18 11:04:50|9252.57|9132.57|9251.17|9131.17|9252.57|9132.57|9250.96|9130.96|10
1652871900000|2022-05-18 11:05:00|9251|9131|9250.64|9130.64|9251|9131|9250.16|9130.16|10
1652871910000|2022-05-18 11:05:10|9250.71|9130.71|9246.53|9126.53|9250.79|9130.79|9246.53|9126.53|10
1652871920000|2022-05-18 11:05:20|9246.25|9126.25|9244.26|9124.26|9246.25|9126.25|9244.25|9124.25|10
1652871930000|2022-05-18 11:05:30|9242.98|9122.98|9239.07|9119.07|9243.15|9123.15|9238.48|9118.48|9
1652871940000|2022-05-18 11:05:40|9238.64|9118.64|9239.09|9119.09|9239.09|9119.09|9238.53|9118.53|9
1652871950000|2022-05-18 11:05:50|9239.48|9119.48|9238.11|9118.11|9239.75|9119.75|9238.11|9118.11|10
1652871960000|2022-05-18 11:06:00|9238.27|9118.27|9237.93|9117.93|9238.27|9118.27|9237.81|9117.81|10
1652871970000|2022-05-18 11:06:10|9238.02|9118.02|9238.51|9118.51|9238.75|9118.75|9238.02|9118.02|10
1652871980000|2022-05-18 11:06:20|9238.45|9118.45|9238.85|9118.85|9239.07|9119.07|9238.45|9118.45|10
1652871990000|2022-05-18 11:06:30|9239.75|9119.75|9240.91|9120.91|9240.91|9120.91|9239.34|9119.34|10
1652872000000|2022-05-18 11:06:40|9240.98|9120.98|9242.29|9122.29|9242.29|9122.29|9240.98|9120.98|10
1652872010000|2022-05-18 11:06:50|9242.39|9122.39|9242.62|9122.62|9242.62|9122.62|9242.02|9122.02|10
1652872020000|2022-05-18 11:07:00|9242.73|9122.73|9242.32|9122.32|9243.35|9123.35|9242.32|9122.32|10
1652872030000|2022-05-18 11:07:10|9242.77|9122.77|9243.14|9123.14|9243.3|9123.3|9242.4|9122.4|10
1652872040000|2022-05-18 11:07:20|9242.6|9122.6|9243.21|9123.21|9243.7|9123.7|9242.6|9122.6|10
1652872050000|2022-05-18 11:07:30|9243.17|9123.17|9243.88|9123.88|9243.89|9123.89|9243.05|9123.05|10
1652872060000|2022-05-18 11:07:40|9243.98|9123.98|9244.15|9124.15|9244.33|9124.33|9243.83|9123.83|10
1652872070000|2022-05-18 11:07:50|9244.51|9124.51|9244.99|9124.99|9244.99|9124.99|9243.9|9123.9|10
1652872080000|2022-05-18 11:08:00|9245.22|9125.22|9244.38|9124.38|9245.5|9125.5|9244.19|9124.19|9
1652872090000|2022-05-18 11:08:10|9244.51|9124.51|9243.84|9123.84|9245.17|9125.17|9243.58|9123.58|9
1652872100000|2022-05-18 11:08:20|9243.43|9123.43|9243.19|9123.19|9243.43|9123.43|9242.79|9122.79|9
1652872110000|2022-05-18 11:08:30|9242.69|9122.69|9242.01|9122.01|9242.69|9122.69|9241.88|9121.88|10
1652872120000|2022-05-18 11:08:40|9241.57|9121.57|9241.48|9121.48|9242.35|9122.35|9241.48|9121.48|10
1652872130000|2022-05-18 11:08:50|9241.37|9121.37|9241.3|9121.3|9241.37|9121.37|9241.01|9121.01|10
1652872140000|2022-05-18 11:09:00|9240.93|9120.93|9240.62|9120.62|9240.93|9120.93|9239.97|9119.97|10
1652872150000|2022-05-18 11:09:10|9240.29|9120.29|9239.56|9119.56|9240.29|9120.29|9239.23|9119.23|9
1652872160000|2022-05-18 11:09:20|9239.36|9119.36|9239.43|9119.43|9239.97|9119.97|9239.36|9119.36|9
1652872170000|2022-05-18 11:09:30|9239.84|9119.84|9239.13|9119.13|9239.92|9119.92|9238.77|9118.77|10
1652872180000|2022-05-18 11:09:40|9238.64|9118.64|9238.41|9118.41|9239.03|9119.03|9237.74|9117.74|10
1652872190000|2022-05-18 11:09:50|9238.3|9118.3|9238.57|9118.57|9238.69|9118.69|9238.24|9118.24|10
1652872200000|2022-05-18 11:10:00|9238.71|9118.71|9239.82|9119.82|9239.87|9119.87|9238.53|9118.53|10
1652872210000|2022-05-18 11:10:10|9239.52|9119.52|9239.55|9119.55|9239.76|9119.76|9239.36|9119.36|10
1652872220000|2022-05-18 11:10:20|9239.45|9119.45|9240.14|9120.14|9240.27|9120.27|9239.44|9119.44|10
1652872230000|2022-05-18 11:10:30|9240.03|9120.03|9240.72|9120.72|9240.8|9120.8|9239.9|9119.9|10
1652872240000|2022-05-18 11:10:40|9240.9|9120.9|9241.67|9121.67|9241.69|9121.69|9240.73|9120.73|10
1652872250000|2022-05-18 11:10:50|9241.54|9121.54|9241.83|9121.83|9242.03|9122.03|9241.54|9121.54|10
1652872260000|2022-05-18 11:11:00|9242.04|9122.04|9242.11|9122.11|9242.11|9122.11|9241.73|9121.73|10
1652872270000|2022-05-18 11:11:10|9242.25|9122.25|9242.14|9122.14|9242.56|9122.56|9242.14|9122.14|10
1652872280000|2022-05-18 11:11:20|9242.03|9122.03|9241.71|9121.71|9242.14|9122.14|9241.71|9121.71|9
1652872290000|2022-05-18 11:11:30|9242.41|9122.41|9240.89|9120.89|9242.41|9122.41|9240.89|9120.89|10
1652872300000|2022-05-18 11:11:40|9240.82|9120.82|9240.5|9120.5|9240.82|9120.82|9240.36|9120.36|10
1652872310000|2022-05-18 11:11:50|9241.19|9121.19|9241.27|9121.27|9241.27|9121.27|9240.99|9120.99|9
1652872320000|2022-05-18 11:12:00|9241.39|9121.39|9240.97|9120.97|9241.52|9121.52|9240.67|9120.67|10
1652872330000|2022-05-18 11:12:10|9240.93|9120.93|9239.97|9119.97|9240.93|9120.93|9239.97|9119.97|8
1652872340000|2022-05-18 11:12:20|9239.94|9119.94|9240.79|9120.79|9240.79|9120.79|9239.68|9119.68|10
1652872350000|2022-05-18 11:12:30|9240.77|9120.77|9240.49|9120.49|9240.89|9120.89|9240.49|9120.49|10
1652872360000|2022-05-18 11:12:40|9240.66|9120.66|9239.71|9119.71|9240.71|9120.71|9239.59|9119.59|10
1652872370000|2022-05-18 11:12:50|9239.77|9119.77|9239.41|9119.41|9239.77|9119.77|9239.1|9119.1|9
1652872380000|2022-05-18 11:13:00|9239.43|9119.43|9240.07|9120.07|9240.07|9120.07|9239.43|9119.43|9
1652872390000|2022-05-18 11:13:10|9240.04|9120.04|9239.98|9119.98|9240.13|9120.13|9239.89|9119.89|9
1652872400000|2022-05-18 11:13:20|9239.73|9119.73|9239.32|9119.32|9239.73|9119.73|9239.32|9119.32|10
1652872410000|2022-05-18 11:13:30|9239.49|9119.49|9240.17|9120.17|9240.24|9120.24|9239.17|9119.17|9
1652872420000|2022-05-18 11:13:40|9240.19|9120.19|9240.54|9120.54|9240.54|9120.54|9240.19|9120.19|10
1652872430000|2022-05-18 11:13:50|9240.49|9120.49|9241.1|9121.1|9241.1|9121.1|9240.49|9120.49|10
1652872440000|2022-05-18 11:14:00|9241.02|9121.02|9240.33|9120.33|9241.02|9121.02|9240.31|9120.31|8
1652872450000|2022-05-18 11:14:10|9240.29|9120.29|9239.46|9119.46|9240.29|9120.29|9239.46|9119.46|10
1652872460000|2022-05-18 11:14:20|9239.56|9119.56|9239.59|9119.59|9239.59|9119.59|9239.35|9119.35|9
1652872470000|2022-05-18 11:14:30|9239.58|9119.58|9238.54|9118.54|9239.58|9119.58|9238.54|9118.54|10
1652872480000|2022-05-18 11:14:40|9238.35|9118.35|9237.83|9117.83|9238.36|9118.36|9237.83|9117.83|9
1652872490000|2022-05-18 11:14:50|9237.8|9117.8|9237.01|9117.01|9237.8|9117.8|9237|9117|9
1652872500000|2022-05-18 11:15:00|9237.38|9117.38|9237.05|9117.05|9237.95|9117.95|9236.99|9116.99|10
1652872510000|2022-05-18 11:15:10|9236.91|9116.91|9236.34|9116.34|9237.15|9117.15|9236.34|9116.34|9
1652872520000|2022-05-18 11:15:20|9236.06|9116.06|9237.87|9117.87|9237.87|9117.87|9235.9|9115.9|10
1652872530000|2022-05-18 11:15:30|9238.07|9118.07|9241.17|9121.17|9241.17|9121.17|9238.07|9118.07|10
1652872540000|2022-05-18 11:15:40|9241.2|9121.2|9242.59|9122.59|9242.59|9122.59|9241.17|9121.17|10
1652872550000|2022-05-18 11:15:50|9242.41|9122.41|9242.21|9122.21|9242.52|9122.52|9242.13|9122.13|8
1652872560000|2022-05-18 11:16:00|9242.04|9122.04|9241.86|9121.86|9242.57|9122.57|9241.85|9121.85|10
1652872570000|2022-05-18 11:16:10|9241.91|9121.91|9241.95|9121.95|9242.1|9122.1|9241.7|9121.7|9
1652872580000|2022-05-18 11:16:20|9242.11|9122.11|9242.68|9122.68|9242.68|9122.68|9241.95|9121.95|7
1652872590000|2022-05-18 11:16:30|9242.69|9122.69|9244.02|9124.02|9244.02|9124.02|9242.69|9122.69|10
1652872600000|2022-05-18 11:16:40|9244.12|9124.12|9242.27|9122.27|9244.12|9124.12|9242.27|9122.27|10
1652872610000|2022-05-18 11:16:50|9242.3|9122.3|9243.41|9123.41|9243.41|9123.41|9242.3|9122.3|10
1652872620000|2022-05-18 11:17:00|9243.46|9123.46|9243.71|9123.71|9244.17|9124.17|9243.46|9123.46|10
1652872630000|2022-05-18 11:17:10|9243.96|9123.96|9244.26|9124.26|9244.64|9124.64|9243.96|9123.96|9
1652872640000|2022-05-18 11:17:20|9244.5|9124.5|9242.9|9122.9|9244.63|9124.63|9242.9|9122.9|10
1652872650000|2022-05-18 11:17:30|9242.84|9122.84|9241.7|9121.7|9242.89|9122.89|9241.7|9121.7|10
1652872660000|2022-05-18 11:17:40|9241.31|9121.31|9241.03|9121.03|9241.31|9121.31|9241.01|9121.01|10
1652872670000|2022-05-18 11:17:50|9241.02|9121.02|9240.75|9120.75|9241.05|9121.05|9240.53|9120.53|9
1652872680000|2022-05-18 11:18:00|9240.73|9120.73|9238.55|9118.55|9240.73|9120.73|9238.55|9118.55|10
1652872690000|2022-05-18 11:18:10|9238.31|9118.31|9235.22|9115.22|9238.31|9118.31|9235.22|9115.22|10
1652872700000|2022-05-18 11:18:20|9235.49|9115.49|9235.01|9115.01|9235.59|9115.59|9234.94|9114.94|10
1652872710000|2022-05-18 11:18:30|9235.6|9115.6|9235.88|9115.88|9236.16|9116.16|9235.6|9115.6|9
1652872720000|2022-05-18 11:18:40|9235.9|9115.9|9235.04|9115.04|9235.9|9115.9|9234.84|9114.84|9
1652872730000|2022-05-18 11:18:50|9235.21|9115.21|9234.64|9114.64|9235.21|9115.21|9234.62|9114.62|10
1652872740000|2022-05-18 11:19:00|9234.63|9114.63|9233.61|9113.61|9234.63|9114.63|9233.61|9113.61|8
1652872750000|2022-05-18 11:19:10|9234.04|9114.04|9235.19|9115.19|9235.19|9115.19|9233.85|9113.85|10
1652872760000|2022-05-18 11:19:20|9235.27|9115.27|9236.16|9116.16|9236.18|9116.18|9235.19|9115.19|10
1652872770000|2022-05-18 11:19:30|9236.12|9116.12|9238.1|9118.1|9238.1|9118.1|9236.12|9116.12|10
1652872780000|2022-05-18 11:19:40|9238.15|9118.15|9238.52|9118.52|9238.96|9118.96|9238.06|9118.06|10
1652872790000|2022-05-18 11:19:50|9238.71|9118.71|9240.02|9120.02|9240.03|9120.03|9238.71|9118.71|10
1652872800000|2022-05-18 11:20:00|9240.09|9120.09|9240.39|9120.39|9240.39|9120.39|9239.89|9119.89|9
1652872810000|2022-05-18 11:20:10|9240.41|9120.41|9242.19|9122.19|9242.19|9122.19|9240.41|9120.41|9
1652872820000|2022-05-18 11:20:20|9242.42|9122.42|9241.66|9121.66|9242.64|9122.64|9241.6|9121.6|9
1652872830000|2022-05-18 11:20:30|9242.4|9122.4|9244.31|9124.31|9244.34|9124.34|9242.36|9122.36|9
1652872840000|2022-05-18 11:20:40|9244.15|9124.15|9244.22|9124.22|9244.65|9124.65|9243.51|9123.51|10
1652872850000|2022-05-18 11:20:50|9244.24|9124.24|9244.18|9124.18|9244.33|9124.33|9244.06|9124.06|9
1652872860000|2022-05-18 11:21:00|9244.17|9124.17|9244.3|9124.3|9244.52|9124.52|9244.17|9124.17|10
1652872870000|2022-05-18 11:21:10|9244.03|9124.03|9243.23|9123.23|9244.03|9124.03|9243.21|9123.21|10
1652872880000|2022-05-18 11:21:20|9243.24|9123.24|9243.01|9123.01|9243.24|9123.24|9243.01|9123.01|9
1652872890000|2022-05-18 11:21:30|9242.95|9122.95|9242.53|9122.53|9243.1|9123.1|9242.53|9122.53|10
1652872900000|2022-05-18 11:21:40|9242.42|9122.42|9242.88|9122.88|9242.88|9122.88|9242.42|9122.42|9
1652872910000|2022-05-18 11:21:50|9242.87|9122.87|9241.88|9121.88|9242.87|9122.87|9241.85|9121.85|10
1652872920000|2022-05-18 11:22:00|9241.84|9121.84|9239.29|9119.29|9241.84|9121.84|9239.29|9119.29|8
1652872930000|2022-05-18 11:22:10|9239.01|9119.01|9240.28|9120.28|9240.55|9120.55|9239.01|9119.01|10
1652872940000|2022-05-18 11:22:20|9240.27|9120.27|9241.71|9121.71|9241.71|9121.71|9240.23|9120.23|10
1652872950000|2022-05-18 11:22:30|9242.09|9122.09|9242.24|9122.24|9242.69|9122.69|9242.09|9122.09|10
1652872960000|2022-05-18 11:22:40|9241.94|9121.94|9242.01|9122.01|9242.01|9122.01|9241.68|9121.68|9
1652872970000|2022-05-18 11:22:50|9241.91|9121.91|9242.16|9122.16|9242.37|9122.37|9241.91|9121.91|9
1652872980000|2022-05-18 11:23:00|9242.75|9122.75|9243.98|9123.98|9243.98|9123.98|9242.75|9122.75|10
1652872990000|2022-05-18 11:23:10|9243.73|9123.73|9244.32|9124.32|9244.47|9124.47|9243.73|9123.73|8
1652873000000|2022-05-18 11:23:20|9244.61|9124.61|9245.74|9125.74|9245.76|9125.76|9244.58|9124.58|10
1652873010000|2022-05-18 11:23:30|9246.51|9126.51|9245.52|9125.52|9246.51|9126.51|9245.52|9125.52|9
1652873020000|2022-05-18 11:23:40|9245.01|9125.01|9242.97|9122.97|9245.01|9125.01|9242.97|9122.97|10
1652873030000|2022-05-18 11:23:50|9243.12|9123.12|9241.24|9121.24|9243.12|9123.12|9241.24|9121.24|9
1652873040000|2022-05-18 11:24:00|9240.79|9120.79|9239.25|9119.25|9240.79|9120.79|9239.25|9119.25|10
1652873050000|2022-05-18 11:24:10|9239.3|9119.3|9240.03|9120.03|9240.03|9120.03|9239.3|9119.3|9
1652873060000|2022-05-18 11:24:20|9240.34|9120.34|9240.09|9120.09|9240.51|9120.51|9239.8|9119.8|10
1652873070000|2022-05-18 11:24:30|9240.08|9120.08|9238.62|9118.62|9240.08|9120.08|9238.62|9118.62|10
1652873080000|2022-05-18 11:24:40|9238.64|9118.64|9239.16|9119.16|9239.47|9119.47|9238.52|9118.52|10
1652873090000|2022-05-18 11:24:50|9238.75|9118.75|9239.09|9119.09|9239.09|9119.09|9238.75|9118.75|10
1652873100000|2022-05-18 11:25:00|9239.2|9119.2|9239.23|9119.23|9239.23|9119.23|9238.97|9118.97|10
1652873110000|2022-05-18 11:25:10|9239.2|9119.2|9239.27|9119.27|9239.27|9119.27|9239|9119|9
1652873120000|2022-05-18 11:25:20|9239.18|9119.18|9239.74|9119.74|9239.74|9119.74|9239.17|9119.17|9
1652873130000|2022-05-18 11:25:30|9239.73|9119.73|9241.26|9121.26|9241.26|9121.26|9239.73|9119.73|9
1652873140000|2022-05-18 11:25:40|9241.38|9121.38|9242.19|9122.19|9242.31|9122.31|9241.38|9121.38|8
1652873150000|2022-05-18 11:25:50|9242.15|9122.15|9242.52|9122.52|9242.52|9122.52|9242.07|9122.07|8
1652873160000|2022-05-18 11:26:00|9242.96|9122.96|9243.17|9123.17|9243.17|9123.17|9242.71|9122.71|10
1652873170000|2022-05-18 11:26:10|9243.82|9123.82|9244.51|9124.51|9244.6|9124.6|9243.8|9123.8|8
1652873180000|2022-05-18 11:26:20|9244.49|9124.49|9244.01|9124.01|9244.5|9124.5|9244.01|9124.01|9
1652873190000|2022-05-18 11:26:30|9244.05|9124.05|9244.11|9124.11|9244.17|9124.17|9243.98|9123.98|5
1652873200000|2022-05-18 11:26:40|9244.1|9124.1|9244.14|9124.14|9244.22|9124.22|9244.07|9124.07|9
1652873210000|2022-05-18 11:26:50|9244.15|9124.15|9244.14|9124.14|9244.23|9124.23|9244.13|9124.13|7
1652873220000|2022-05-18 11:27:00|9244.29|9124.29|9243.66|9123.66|9244.29|9124.29|9243.64|9123.64|10
1652873230000|2022-05-18 11:27:10|9243.46|9123.46|9242.3|9122.3|9243.46|9123.46|9242.3|9122.3|9
1652873240000|2022-05-18 11:27:20|9242.61|9122.61|9244.11|9124.11|9244.14|9124.14|9242.61|9122.61|10
1652873250000|2022-05-18 11:27:30|9244.08|9124.08|9243.38|9123.38|9244.08|9124.08|9243.12|9123.12|10
1652873260000|2022-05-18 11:27:40|9243.34|9123.34|9242.42|9122.42|9243.35|9123.35|9242.42|9122.42|10
1652873270000|2022-05-18 11:27:50|9242.33|9122.33|9242.62|9122.62|9242.64|9122.64|9242.28|9122.28|10
1652873280000|2022-05-18 11:28:00|9242.46|9122.46|9240.89|9120.89|9242.51|9122.51|9240.89|9120.89|10
1652873290000|2022-05-18 11:28:10|9240.71|9120.71|9235.51|9115.51|9240.78|9120.78|9235.51|9115.51|10
1652873300000|2022-05-18 11:28:20|9235.09|9115.09|9231.1|9111.1|9235.35|9115.35|9231.1|9111.1|10
1652873310000|2022-05-18 11:28:30|9231.19|9111.19|9229.58|9109.58|9231.19|9111.19|9229.1|9109.1|10
1652873320000|2022-05-18 11:28:40|9229.45|9109.45|9227.43|9107.43|9229.65|9109.65|9227.21|9107.21|10
1652873330000|2022-05-18 11:28:50|9227.07|9107.07|9226.5|9106.5|9227.07|9107.07|9226.14|9106.14|10
1652873340000|2022-05-18 11:29:00|9226.47|9106.47|9225.48|9105.48|9226.48|9106.48|9225.48|9105.48|10
1652873350000|2022-05-18 11:29:10|9225.28|9105.28|9224.19|9104.19|9225.28|9105.28|9224.19|9104.19|10
1652873360000|2022-05-18 11:29:20|9223.96|9103.96|9222.26|9102.26|9223.96|9103.96|9222.26|9102.26|8
1652873370000|2022-05-18 11:29:30|9222.6|9102.6|9222.01|9102.01|9222.76|9102.76|9222.01|9102.01|10
1652873380000|2022-05-18 11:29:40|9222.1|9102.1|9222.06|9102.06|9222.36|9102.36|9222.06|9102.06|9
1652873390000|2022-05-18 11:29:50|9222.19|9102.19|9222.58|9102.58|9222.67|9102.67|9222.13|9102.13|10
1652873400000|2022-05-18 11:30:00|9222.64|9102.64|9222.57|9102.57|9222.64|9102.64|9222.07|9102.07|9
1652873410000|2022-05-18 11:30:10|9222.69|9102.69|9223.52|9103.52|9223.71|9103.71|9222.49|9102.49|10
1652873420000|2022-05-18 11:30:20|9224.42|9104.42|9226.81|9106.81|9226.81|9106.81|9224.42|9104.42|10
1652873430000|2022-05-18 11:30:30|9226.71|9106.71|9228.68|9108.68|9228.68|9108.68|9226.71|9106.71|10
1652873440000|2022-05-18 11:30:40|9229.46|9109.46|9231.68|9111.68|9231.68|9111.68|9229.46|9109.46|10
1652873450000|2022-05-18 11:30:50|9231.44|9111.44|9233.09|9113.09|9233.09|9113.09|9231.44|9111.44|10
1652873460000|2022-05-18 11:31:00|9233.03|9113.03|9234.92|9114.92|9234.92|9114.92|9233.03|9113.03|10
1652873470000|2022-05-18 11:31:10|9234.86|9114.86|9236.76|9116.76|9236.76|9116.76|9234.86|9114.86|10
1652873480000|2022-05-18 11:31:20|9236.7|9116.7|9238.31|9118.31|9238.31|9118.31|9236.34|9116.34|10
1652873490000|2022-05-18 11:31:30|9238.24|9118.24|9236.79|9116.79|9238.24|9118.24|9236.65|9116.65|10
1652873500000|2022-05-18 11:31:40|9236.15|9116.15|9235.56|9115.56|9236.74|9116.74|9235.56|9115.56|10
1652873510000|2022-05-18 11:31:50|9235.31|9115.31|9235.3|9115.3|9235.45|9115.45|9235.11|9115.11|10
1652873520000|2022-05-18 11:32:00|9235.4|9115.4|9234.8|9114.8|9235.44|9115.44|9234.72|9114.72|10
1652873530000|2022-05-18 11:32:10|9234.93|9114.93|9234|9114|9234.93|9114.93|9233.89|9113.89|10
1652873540000|2022-05-18 11:32:20|9233.66|9113.66|9230.97|9110.97|9233.66|9113.66|9230.97|9110.97|9
1652873550000|2022-05-18 11:32:30|9231.14|9111.14|9229.11|9109.11|9231.14|9111.14|9229.11|9109.11|10
1652873560000|2022-05-18 11:32:40|9229.07|9109.07|9229.91|9109.91|9230.06|9110.06|9228.84|9108.84|10
1652873570000|2022-05-18 11:32:50|9229.98|9109.98|9230|9110|9230.24|9110.24|9229.98|9109.98|10
1652873580000|2022-05-18 11:33:00|9230.17|9110.17|9228.7|9108.7|9230.51|9110.51|9228.7|9108.7|10
1652873590000|2022-05-18 11:33:10|9228.66|9108.66|9228.23|9108.23|9228.66|9108.66|9228.21|9108.21|9
1652873600000|2022-05-18 11:33:20|9227.94|9107.94|9226.07|9106.07|9227.94|9107.94|9226.07|9106.07|10
1652873610000|2022-05-18 11:33:30|9225|9105|9221.71|9101.71|9225.09|9105.09|9221.71|9101.71|10
1652873620000|2022-05-18 11:33:40|9220.98|9100.98|9220.19|9100.19|9220.98|9100.98|9219.96|9099.96|10
1652873630000|2022-05-18 11:33:50|9220.45|9100.45|9221.24|9101.24|9221.24|9101.24|9220.17|9100.17|10
1652873640000|2022-05-18 11:34:00|9221.14|9101.14|9222.58|9102.58|9222.58|9102.58|9220.92|9100.92|10
1652873650000|2022-05-18 11:34:10|9222.97|9102.97|9226.62|9106.62|9226.62|9106.62|9222.89|9102.89|10
1652873660000|2022-05-18 11:34:20|9226.94|9106.94|9230.41|9110.41|9230.41|9110.41|9226.94|9106.94|10
1652873670000|2022-05-18 11:34:30|9230.28|9110.28|9230.89|9110.89|9231.69|9111.69|9230.28|9110.28|10
1652873680000|2022-05-18 11:34:40|9231.06|9111.06|9229.87|9109.87|9231.06|9111.06|9229.87|9109.87|9
1652873690000|2022-05-18 11:34:50|9230.9|9110.9|9230.75|9110.75|9230.9|9110.9|9230.19|9110.19|10
1652873700000|2022-05-18 11:35:00|9230.33|9110.33|9229.29|9109.29|9230.65|9110.65|9229|9109|10
1652873710000|2022-05-18 11:35:10|9229.27|9109.27|9228.05|9108.05|9229.27|9109.27|9228.05|9108.05|10
1652873720000|2022-05-18 11:35:20|9227.83|9107.83|9227.62|9107.62|9227.99|9107.99|9227.47|9107.47|10
1652873730000|2022-05-18 11:35:30|9227.48|9107.48|9228.63|9108.63|9228.63|9108.63|9227.48|9107.48|10
1652873740000|2022-05-18 11:35:40|9228.68|9108.68|9229.53|9109.53|9229.73|9109.73|9228.59|9108.59|10
1652873750000|2022-05-18 11:35:50|9229.89|9109.89|9231.35|9111.35|9231.35|9111.35|9229.89|9109.89|10
1652873760000|2022-05-18 11:36:00|9231.71|9111.71|9231.9|9111.9|9231.9|9111.9|9231.42|9111.42|10
1652873770000|2022-05-18 11:36:10|9231.23|9111.23|9232.79|9112.79|9232.79|9112.79|9231.23|9111.23|10
1652873780000|2022-05-18 11:36:20|9232.08|9112.08|9232.23|9112.23|9232.82|9112.82|9232.04|9112.04|10
1652873790000|2022-05-18 11:36:30|9232.18|9112.18|9232.38|9112.38|9232.73|9112.73|9231.65|9111.65|9
1652873800000|2022-05-18 11:36:40|9232.79|9112.79|9234.34|9114.34|9234.34|9114.34|9232.79|9112.79|9
1652873810000|2022-05-18 11:36:50|9234.02|9114.02|9235.14|9115.14|9235.7|9115.7|9234.02|9114.02|9
1652873820000|2022-05-18 11:37:00|9236.29|9116.29|9237.86|9117.86|9237.86|9117.86|9236.29|9116.29|10
1652873830000|2022-05-18 11:37:10|9238.01|9118.01|9238.46|9118.46|9238.67|9118.67|9238.01|9118.01|10
1652873840000|2022-05-18 11:37:20|9237.96|9117.96|9238.29|9118.29|9238.78|9118.78|9237.87|9117.87|9
1652873850000|2022-05-18 11:37:30|9238.21|9118.21|9238.17|9118.17|9238.82|9118.82|9238.17|9118.17|10
1652873860000|2022-05-18 11:37:40|9238.33|9118.33|9237.87|9117.87|9238.6|9118.6|9237.79|9117.79|9
1652873870000|2022-05-18 11:37:50|9237.78|9117.78|9237.41|9117.41|9237.78|9117.78|9237.32|9117.32|10
1652873880000|2022-05-18 11:38:00|9237.21|9117.21|9236.8|9116.8|9237.59|9117.59|9236.62|9116.62|10
1652873890000|2022-05-18 11:38:10|9236.59|9116.59|9235.49|9115.49|9236.59|9116.59|9235.49|9115.49|10
1652873900000|2022-05-18 11:38:20|9235.86|9115.86|9235.85|9115.85|9235.87|9115.87|9235.34|9115.34|10
1652873910000|2022-05-18 11:38:30|9236.53|9116.53|9233.38|9113.38|9236.53|9116.53|9233.38|9113.38|10
1652873920000|2022-05-18 11:38:40|9233.04|9113.04|9232|9112|9233.1|9113.1|9232|9112|9
1652873930000|2022-05-18 11:38:50|9232.23|9112.23|9232.15|9112.15|9232.4|9112.4|9232.11|9112.11|10
1652873940000|2022-05-18 11:39:00|9232.27|9112.27|9232.53|9112.53|9232.53|9112.53|9232.27|9112.27|8
1652873950000|2022-05-18 11:39:10|9232.73|9112.73|9232.77|9112.77|9233.22|9113.22|9232.73|9112.73|10
1652873960000|2022-05-18 11:39:20|9232.91|9112.91|9232.55|9112.55|9233.16|9113.16|9232.53|9112.53|10
1652873970000|2022-05-18 11:39:30|9232.6|9112.6|9232.38|9112.38|9232.65|9112.65|9232.25|9112.25|8
1652873980000|2022-05-18 11:39:40|9232.32|9112.32|9229.87|9109.87|9232.32|9112.32|9229.76|9109.76|9
1652873990000|2022-05-18 11:39:50|9229.82|9109.82|9229.17|9109.17|9229.92|9109.92|9229.17|9109.17|10
1652874000000|2022-05-18 11:40:00|9229.01|9109.01|9226.51|9106.51|9229.01|9109.01|9226.51|9106.51|10
1652874010000|2022-05-18 11:40:10|9226.62|9106.62|9226.81|9106.81|9227.25|9107.25|9226.32|9106.32|10
1652874020000|2022-05-18 11:40:20|9226.91|9106.91|9227.55|9107.55|9227.55|9107.55|9226.89|9106.89|10
1652874030000|2022-05-18 11:40:30|9227.5|9107.5|9225.43|9105.43|9227.5|9107.5|9225.43|9105.43|10
1652874040000|2022-05-18 11:40:40|9225.47|9105.47|9225.38|9105.38|9225.87|9105.87|9224.77|9104.77|10
1652874050000|2022-05-18 11:40:50|9224.72|9104.72|9222.25|9102.25|9224.72|9104.72|9222.25|9102.25|9
1652874060000|2022-05-18 11:41:00|9222.07|9102.07|9217.66|9097.66|9222.23|9102.23|9217.66|9097.66|10
1652874070000|2022-05-18 11:41:10|9217.63|9097.63|9214.25|9094.25|9217.79|9097.79|9214.25|9094.25|10
1652874080000|2022-05-18 11:41:20|9213.52|9093.52|9212.84|9092.84|9213.52|9093.52|9212.74|9092.74|10
1652874090000|2022-05-18 11:41:30|9211.73|9091.73|9211.42|9091.42|9211.97|9091.97|9211.42|9091.42|10
1652874100000|2022-05-18 11:41:40|9211.36|9091.36|9211.96|9091.96|9211.96|9091.96|9211.23|9091.23|10
1652874110000|2022-05-18 11:41:50|9212.12|9092.12|9212|9092|9212.17|9092.17|9211.71|9091.71|9
1652874120000|2022-05-18 11:42:00|9212.02|9092.02|9212.85|9092.85|9212.85|9092.85|9211.75|9091.75|10
1652874130000|2022-05-18 11:42:10|9213.41|9093.41|9214.58|9094.58|9214.58|9094.58|9213.18|9093.18|10
1652874140000|2022-05-18 11:42:20|9214.74|9094.74|9214.57|9094.57|9214.74|9094.74|9213.07|9093.07|10
1652874150000|2022-05-18 11:42:30|9214.34|9094.34|9215.15|9095.15|9215.15|9095.15|9214.34|9094.34|10
1652874160000|2022-05-18 11:42:40|9215.23|9095.23|9217.86|9097.86|9217.86|9097.86|9215.14|9095.14|10
1652874170000|2022-05-18 11:42:50|9217.79|9097.79|9219.57|9099.57|9219.57|9099.57|9217.79|9097.79|10
1652874180000|2022-05-18 11:43:00|9219.76|9099.76|9219.77|9099.77|9220.33|9100.33|9219.47|9099.47|10
1652874190000|2022-05-18 11:43:10|9219.83|9099.83|9219.38|9099.38|9219.83|9099.83|9219.38|9099.38|10
1652874200000|2022-05-18 11:43:20|9219.77|9099.77|9220.93|9100.93|9220.93|9100.93|9219.59|9099.59|10
1652874210000|2022-05-18 11:43:30|9221.17|9101.17|9223.57|9103.57|9223.57|9103.57|9221.17|9101.17|10
1652874220000|2022-05-18 11:43:40|9223.43|9103.43|9225.56|9105.56|9225.66|9105.66|9223.39|9103.39|10
1652874230000|2022-05-18 11:43:50|9225.59|9105.59|9227.03|9107.03|9227.73|9107.73|9225.59|9105.59|10
1652874240000|2022-05-18 11:44:00|9226.87|9106.87|9225.73|9105.73|9226.87|9106.87|9225.73|9105.73|10
1652874250000|2022-05-18 11:44:10|9225.93|9105.93|9226.09|9106.09|9226.16|9106.16|9225.49|9105.49|10
1652874260000|2022-05-18 11:44:20|9226.3|9106.3|9225.85|9105.85|9226.37|9106.37|9225.85|9105.85|10
1652874270000|2022-05-18 11:44:30|9226.08|9106.08|9226.49|9106.49|9226.71|9106.71|9226.05|9106.05|10
1652874280000|2022-05-18 11:44:40|9226.42|9106.42|9225.89|9105.89|9227.15|9107.15|9225.89|9105.89|10
1652874290000|2022-05-18 11:44:50|9225.43|9105.43|9225.01|9105.01|9225.43|9105.43|9224.67|9104.67|10
1652874300000|2022-05-18 11:45:00|9225|9105|9224.57|9104.57|9225|9105|9224.07|9104.07|10
1652874310000|2022-05-18 11:45:10|9224.37|9104.37|9222.23|9102.23|9224.37|9104.37|9222.23|9102.23|10
1652874320000|2022-05-18 11:45:20|9222.03|9102.03|9221.65|9101.65|9222.29|9102.29|9221.65|9101.65|10
1652874330000|2022-05-18 11:45:30|9221.86|9101.86|9221.77|9101.77|9221.86|9101.86|9221.38|9101.38|8
1652874340000|2022-05-18 11:45:40|9221.74|9101.74|9220.82|9100.82|9222.07|9102.07|9220.82|9100.82|10
1652874350000|2022-05-18 11:45:50|9220.76|9100.76|9220.64|9100.64|9220.76|9100.76|9220.26|9100.26|10
1652874360000|2022-05-18 11:46:00|9220.58|9100.58|9217.82|9097.82|9220.58|9100.58|9217.82|9097.82|10
1652874370000|2022-05-18 11:46:10|9217.48|9097.48|9215.68|9095.68|9217.48|9097.48|9215.68|9095.68|10
1652874380000|2022-05-18 11:46:20|9215.45|9095.45|9214.48|9094.48|9215.64|9095.64|9214.44|9094.44|8
1652874390000|2022-05-18 11:46:30|9214.87|9094.87|9216.05|9096.05|9216.05|9096.05|9214.45|9094.45|10
1652874400000|2022-05-18 11:46:40|9215.26|9095.26|9217.27|9097.27|9217.64|9097.64|9215.26|9095.26|10
1652874410000|2022-05-18 11:46:50|9217.41|9097.41|9220.71|9100.71|9220.71|9100.71|9217.36|9097.36|10
1652874420000|2022-05-18 11:47:00|9220.89|9100.89|9222.71|9102.71|9222.71|9102.71|9220.86|9100.86|10
1652874430000|2022-05-18 11:47:10|9222.62|9102.62|9224.55|9104.55|9224.55|9104.55|9222.23|9102.23|10
1652874440000|2022-05-18 11:47:20|9225.03|9105.03|9227.41|9107.41|9227.9|9107.9|9225.03|9105.03|10
1652874450000|2022-05-18 11:47:30|9227.69|9107.69|9229.5|9109.5|9229.5|9109.5|9226.84|9106.84|10
1652874460000|2022-05-18 11:47:40|9230.3|9110.3|9231.15|9111.15|9231.66|9111.66|9230.27|9110.27|10
1652874470000|2022-05-18 11:47:50|9230.78|9110.78|9230.68|9110.68|9231.34|9111.34|9230.57|9110.57|10
1652874480000|2022-05-18 11:48:00|9230.14|9110.14|9229.78|9109.78|9230.88|9110.88|9229.78|9109.78|10
1652874490000|2022-05-18 11:48:10|9228.92|9108.92|9228.3|9108.3|9228.92|9108.92|9227.74|9107.74|10
1652874500000|2022-05-18 11:48:20|9228.16|9108.16|9228.42|9108.42|9228.55|9108.55|9228.13|9108.13|9
1652874510000|2022-05-18 11:48:30|9228.19|9108.19|9228.56|9108.56|9228.78|9108.78|9228.19|9108.19|10
1652874520000|2022-05-18 11:48:40|9228.5|9108.5|9229.79|9109.79|9229.86|9109.86|9228.5|9108.5|9
1652874530000|2022-05-18 11:48:50|9229.27|9109.27|9230.18|9110.18|9230.54|9110.54|9229.27|9109.27|10
1652874540000|2022-05-18 11:49:00|9230.2|9110.2|9231.72|9111.72|9231.72|9111.72|9230.2|9110.2|10
1652874550000|2022-05-18 11:49:10|9231.38|9111.38|9232.64|9112.64|9232.64|9112.64|9231.34|9111.34|10
1652874560000|2022-05-18 11:49:20|9232.98|9112.98|9232.8|9112.8|9233|9113|9232.49|9112.49|10
1652874570000|2022-05-18 11:49:30|9232.71|9112.71|9233.27|9113.27|9233.57|9113.57|9232.63|9112.63|10
1652874580000|2022-05-18 11:49:40|9233.36|9113.36|9234.6|9114.6|9234.6|9114.6|9233.36|9113.36|10
1652874590000|2022-05-18 11:49:50|9234.32|9114.32|9235.15|9115.15|9235.15|9115.15|9234.01|9114.01|10
1652874600000|2022-05-18 11:50:00|9235.13|9115.13|9235.32|9115.32|9235.53|9115.53|9234.88|9114.88|8
1652874610000|2022-05-18 11:50:10|9235.54|9115.54|9237.61|9117.61|9237.72|9117.72|9234.87|9114.87|10
1652874620000|2022-05-18 11:50:20|9237.88|9117.88|9239.15|9119.15|9239.17|9119.17|9237.88|9117.88|10
1652874630000|2022-05-18 11:50:30|9239.16|9119.16|9239.04|9119.04|9239.32|9119.32|9239.04|9119.04|9
1652874640000|2022-05-18 11:50:40|9238.84|9118.84|9239.23|9119.23|9239.57|9119.57|9238.82|9118.82|9
1652874650000|2022-05-18 11:50:50|9239.29|9119.29|9239.92|9119.92|9240.07|9120.07|9239.13|9119.13|10
1652874660000|2022-05-18 11:51:00|9240.03|9120.03|9239.37|9119.37|9240.03|9120.03|9239.34|9119.34|10
1652874670000|2022-05-18 11:51:10|9239.18|9119.18|9239.24|9119.24|9239.36|9119.36|9238.72|9118.72|10
1652874680000|2022-05-18 11:51:20|9239.38|9119.38|9239.24|9119.24|9239.41|9119.41|9239.2|9119.2|10
1652874690000|2022-05-18 11:51:30|9239.46|9119.46|9238.18|9118.18|9239.46|9119.46|9238.17|9118.17|10
1652874700000|2022-05-18 11:51:40|9238.1|9118.1|9236.49|9116.49|9238.1|9118.1|9236.49|9116.49|10
1652874710000|2022-05-18 11:51:50|9236.34|9116.34|9235.6|9115.6|9236.42|9116.42|9235.55|9115.55|10
1652874720000|2022-05-18 11:52:00|9235.66|9115.66|9236.62|9116.62|9236.66|9116.66|9235.66|9115.66|9
1652874730000|2022-05-18 11:52:10|9236.75|9116.75|9236.7|9116.7|9236.82|9116.82|9236.64|9116.64|10
1652874740000|2022-05-18 11:52:20|9236.68|9116.68|9236.07|9116.07|9236.68|9116.68|9236.07|9116.07|9
1652874750000|2022-05-18 11:52:30|9236|9116|9235.97|9115.97|9236|9116|9235.9|9115.9|6
1652874760000|2022-05-18 11:52:40|9235.93|9115.93|9234.39|9114.39|9235.93|9115.93|9234.39|9114.39|9
1652874770000|2022-05-18 11:52:50|9234.25|9114.25|9233.38|9113.38|9234.25|9114.25|9232.93|9112.93|10
1652874780000|2022-05-18 11:53:00|9233.09|9113.09|9234|9114|9234|9114|9232.89|9112.89|9
1652874790000|2022-05-18 11:53:10|9233.96|9113.96|9235.53|9115.53|9235.53|9115.53|9233.96|9113.96|9
1652874800000|2022-05-18 11:53:20|9235.81|9115.81|9236.71|9116.71|9236.79|9116.79|9235.81|9115.81|9
1652874810000|2022-05-18 11:53:30|9236.8|9116.8|9237.37|9117.37|9237.68|9117.68|9236.8|9116.8|10
1652874820000|2022-05-18 11:53:40|9237.38|9117.38|9237.35|9117.35|9237.44|9117.44|9237.19|9117.19|8
1652874830000|2022-05-18 11:53:50|9237.73|9117.73|9239.01|9119.01|9239.01|9119.01|9237.73|9117.73|9
1652874840000|2022-05-18 11:54:00|9238.85|9118.85|9239.2|9119.2|9239.26|9119.26|9238.54|9118.54|10
1652874850000|2022-05-18 11:54:10|9239.23|9119.23|9240.68|9120.68|9240.68|9120.68|9239.23|9119.23|10
1652874860000|2022-05-18 11:54:20|9240.5|9120.5|9241.3|9121.3|9241.3|9121.3|9240.5|9120.5|10
1652874870000|2022-05-18 11:54:30|9241.31|9121.31|9240.89|9120.89|9241.31|9121.31|9240.89|9120.89|9
1652874880000|2022-05-18 11:54:40|9240.9|9120.9|9241.16|9121.16|9241.16|9121.16|9240.49|9120.49|9
1652874890000|2022-05-18 11:54:50|9241.53|9121.53|9242.32|9122.32|9242.32|9122.32|9241.23|9121.23|10
1652874900000|2022-05-18 11:55:00|9242.4|9122.4|9242.95|9122.95|9243.18|9123.18|9242.21|9122.21|8
1652874910000|2022-05-18 11:55:10|9243.49|9123.49|9244.1|9124.1|9244.47|9124.47|9243.45|9123.45|10
1652874920000|2022-05-18 11:55:20|9244.09|9124.09|9243.77|9123.77|9244.09|9124.09|9243.54|9123.54|10
1652874930000|2022-05-18 11:55:30|9244.04|9124.04|9243.03|9123.03|9244.04|9124.04|9243.03|9123.03|10
1652874940000|2022-05-18 11:55:40|9242.98|9122.98|9243.47|9123.47|9243.47|9123.47|9242.83|9122.83|9
1652874950000|2022-05-18 11:55:50|9243.79|9123.79|9243.6|9123.6|9244.11|9124.11|9243.6|9123.6|10
1652874960000|2022-05-18 11:56:00|9243.42|9123.42|9242.65|9122.65|9243.42|9123.42|9242.64|9122.64|10
1652874970000|2022-05-18 11:56:10|9242.07|9122.07|9240.27|9120.27|9242.07|9122.07|9240.27|9120.27|10
1652874980000|2022-05-18 11:56:20|9240.24|9120.24|9240.13|9120.13|9240.28|9120.28|9239.73|9119.73|10
1652874990000|2022-05-18 11:56:30|9240.2|9120.2|9239.6|9119.6|9240.2|9120.2|9239.6|9119.6|10
1652875000000|2022-05-18 11:56:40|9239.37|9119.37|9240.01|9120.01|9240.01|9120.01|9239.3|9119.3|10
1652875010000|2022-05-18 11:56:50|9240.04|9120.04|9237.89|9117.89|9240.04|9120.04|9237.89|9117.89|9
1652875020000|2022-05-18 11:57:00|9237.91|9117.91|9235.42|9115.42|9237.91|9117.91|9235.39|9115.39|10
1652875030000|2022-05-18 11:57:10|9235.37|9115.37|9234.24|9114.24|9235.59|9115.59|9234.24|9114.24|10
1652875040000|2022-05-18 11:57:20|9234.64|9114.64|9234.32|9114.32|9234.64|9114.64|9234.04|9114.04|10
1652875050000|2022-05-18 11:57:30|9234.57|9114.57|9236|9116|9236|9116|9234.57|9114.57|10
1652875060000|2022-05-18 11:57:40|9236.25|9116.25|9237.81|9117.81|9237.81|9117.81|9236.25|9116.25|10
1652875070000|2022-05-18 11:57:50|9238.05|9118.05|9238.42|9118.42|9238.42|9118.42|9237.99|9117.99|9
1652875080000|2022-05-18 11:58:00|9238.5|9118.5|9238.88|9118.88|9238.98|9118.98|9238.5|9118.5|10
1652875090000|2022-05-18 11:58:10|9238.74|9118.74|9238.7|9118.7|9238.77|9118.77|9238.55|9118.55|8
1652875100000|2022-05-18 11:58:20|9238.66|9118.66|9238.9|9118.9|9238.9|9118.9|9238.66|9118.66|9
1652875110000|2022-05-18 11:58:30|9238.88|9118.88|9238.41|9118.41|9238.89|9118.89|9238.35|9118.35|8
1652875120000|2022-05-18 11:58:40|9238.4|9118.4|9237.88|9117.88|9238.4|9118.4|9237.88|9117.88|9
1652875130000|2022-05-18 11:58:50|9237.99|9117.99|9237.49|9117.49|9237.99|9117.99|9237.49|9117.49|10
1652875140000|2022-05-18 11:59:00|9237.46|9117.46|9235.87|9115.87|9237.51|9117.51|9235.87|9115.87|10
1652875150000|2022-05-18 11:59:10|9235.64|9115.64|9234.23|9114.23|9235.64|9115.64|9234.23|9114.23|8
1652875160000|2022-05-18 11:59:20|9234.09|9114.09|9232.66|9112.66|9234.16|9114.16|9232.45|9112.45|9
1652875170000|2022-05-18 11:59:30|9232.88|9112.88|9233.19|9113.19|9233.24|9113.24|9232.79|9112.79|10
1652875180000|2022-05-18 11:59:40|9233.21|9113.21|9233.51|9113.51|9233.55|9113.55|9233.21|9113.21|8
1652875190000|2022-05-18 11:59:50|9233.45|9113.45|9234.05|9114.05|9234.05|9114.05|9233.27|9113.27|9
1652875200000|2022-05-18 12:00:00|9234.38|9114.38|9237.49|9117.49|9237.87|9117.87|9234.38|9114.38|10
1652875210000|2022-05-18 12:00:10|9237.96|9117.96|9236.3|9116.3|9237.96|9117.96|9236.19|9116.19|10
1652875220000|2022-05-18 12:00:20|9236.56|9116.56|9235.77|9115.77|9236.56|9116.56|9235.77|9115.77|10
1652875230000|2022-05-18 12:00:30|9235.63|9115.63|9235.07|9115.07|9235.82|9115.82|9235.07|9115.07|9
1652875240000|2022-05-18 12:00:40|9234.99|9114.99|9235.42|9115.42|9235.42|9115.42|9234.91|9114.91|9
1652875250000|2022-05-18 12:00:50|9235.8|9115.8|9235.97|9115.97|9236.11|9116.11|9235.8|9115.8|10
1652875260000|2022-05-18 12:01:00|9235.84|9115.84|9233.23|9113.23|9235.84|9115.84|9233.23|9113.23|10
1652875270000|2022-05-18 12:01:10|9233.16|9113.16|9231.04|9111.04|9233.16|9113.16|9230.87|9110.87|9
1652875280000|2022-05-18 12:01:20|9231.09|9111.09|9230.64|9110.64|9231.24|9111.24|9230.63|9110.63|10
1652875290000|2022-05-18 12:01:30|9230.53|9110.53|9230.11|9110.11|9230.64|9110.64|9230.11|9110.11|10
1652875300000|2022-05-18 12:01:40|9230.13|9110.13|9229.69|9109.69|9230.13|9110.13|9229.65|9109.65|9
1652875310000|2022-05-18 12:01:50|9229.35|9109.35|9230.23|9110.23|9230.3|9110.3|9229.17|9109.17|10
1652875320000|2022-05-18 12:02:00|9230.44|9110.44|9231.51|9111.51|9231.51|9111.51|9230.41|9110.41|9
1652875330000|2022-05-18 12:02:10|9231.56|9111.56|9231.35|9111.35|9231.64|9111.64|9231.35|9111.35|8
1652875340000|2022-05-18 12:02:20|9231.2|9111.2|9230.94|9110.94|9231.2|9111.2|9230.94|9110.94|8
1652875350000|2022-05-18 12:02:30|9230.87|9110.87|9230.87|9110.87|9230.99|9110.99|9230.84|9110.84|7
1652875360000|2022-05-18 12:02:40|9230.94|9110.94|9230.7|9110.7|9231.12|9111.12|9230.7|9110.7|9
1652875370000|2022-05-18 12:02:50|9230.81|9110.81|9230.7|9110.7|9230.99|9110.99|9230.7|9110.7|9
1652875380000|2022-05-18 12:03:00|9230.73|9110.73|9230.45|9110.45|9230.9|9110.9|9230.45|9110.45|9
1652875390000|2022-05-18 12:03:10|9230.29|9110.29|9229.66|9109.66|9230.29|9110.29|9229.6|9109.6|8
1652875400000|2022-05-18 12:03:20|9229.81|9109.81|9229.8|9109.8|9230.11|9110.11|9229.54|9109.54|10
1652875410000|2022-05-18 12:03:30|9229.78|9109.78|9228.83|9108.83|9229.85|9109.85|9228.73|9108.73|10
1652875420000|2022-05-18 12:03:40|9228.92|9108.92|9229.02|9109.02|9229.32|9109.32|9228.88|9108.88|10
1652875430000|2022-05-18 12:03:50|9229.04|9109.04|9229.18|9109.18|9229.22|9109.22|9229.01|9109.01|10
1652875440000|2022-05-18 12:04:00|9229.07|9109.07|9229.2|9109.2|9229.26|9109.26|9228.68|9108.68|10
1652875450000|2022-05-18 12:04:10|9229.17|9109.17|9228.79|9108.79|9229.17|9109.17|9228.76|9108.76|10
1652875460000|2022-05-18 12:04:20|9228.58|9108.58|9228.66|9108.66|9228.66|9108.66|9228.46|9108.46|10
1652875470000|2022-05-18 12:04:30|9228.65|9108.65|9228.6|9108.6|9228.8|9108.8|9228.41|9108.41|10
1652875480000|2022-05-18 12:04:40|9228.61|9108.61|9229.01|9109.01|9229.01|9109.01|9228.61|9108.61|10
1652875490000|2022-05-18 12:04:50|9229.1|9109.1|9229.1|9109.1|9229.21|9109.21|9229.02|9109.02|8
1652875500000|2022-05-18 12:05:00|9228.47|9108.47|9230.37|9110.37|9230.37|9110.37|9227.96|9107.96|10
1652875510000|2022-05-18 12:05:10|9230.84|9110.84|9232.04|9112.04|9232.04|9112.04|9230.84|9110.84|9
1652875520000|2022-05-18 12:05:20|9231.99|9111.99|9232.24|9112.24|9232.44|9112.44|9231.99|9111.99|10
1652875530000|2022-05-18 12:05:30|9232.2|9112.2|9232.01|9112.01|9232.33|9112.33|9231.98|9111.98|9
1652875540000|2022-05-18 12:05:40|9231.92|9111.92|9233.23|9113.23|9233.23|9113.23|9231.92|9111.92|9
1652875550000|2022-05-18 12:05:50|9233.42|9113.42|9235.6|9115.6|9235.6|9115.6|9233.38|9113.38|9
1652875560000|2022-05-18 12:06:00|9235.3|9115.3|9236.43|9116.43|9236.43|9116.43|9235.15|9115.15|10
1652875570000|2022-05-18 12:06:10|9236.58|9116.58|9237.36|9117.36|9237.38|9117.38|9236.58|9116.58|9
1652875580000|2022-05-18 12:06:20|9237.43|9117.43|9239.29|9119.29|9239.29|9119.29|9237.43|9117.43|9
1652875590000|2022-05-18 12:06:30|9239.34|9119.34|9240.09|9120.09|9240.09|9120.09|9239.26|9119.26|9
1652875600000|2022-05-18 12:06:40|9240.28|9120.28|9241.33|9121.33|9241.33|9121.33|9240.28|9120.28|10
1652875610000|2022-05-18 12:06:50|9241.65|9121.65|9243.85|9123.85|9243.85|9123.85|9241.6|9121.6|10
1652875620000|2022-05-18 12:07:00|9243.8|9123.8|9243.92|9123.92|9243.92|9123.92|9243.65|9123.65|9
1652875630000|2022-05-18 12:07:10|9244|9124|9244.53|9124.53|9244.55|9124.55|9244|9124|10
1652875640000|2022-05-18 12:07:20|9244.55|9124.55|9244.98|9124.98|9245.3|9125.3|9244.55|9124.55|10
1652875650000|2022-05-18 12:07:30|9244.76|9124.76|9243.88|9123.88|9244.88|9124.88|9243.88|9123.88|10
1652875660000|2022-05-18 12:07:40|9243.92|9123.92|9242.8|9122.8|9243.92|9123.92|9242.7|9122.7|10
1652875670000|2022-05-18 12:07:50|9242.63|9122.63|9242.71|9122.71|9242.72|9122.72|9242.57|9122.57|10
1652875680000|2022-05-18 12:08:00|9242.78|9122.78|9242.32|9122.32|9242.95|9122.95|9242.31|9122.31|9
1652875690000|2022-05-18 12:08:10|9242.16|9122.16|9242.47|9122.47|9242.49|9122.49|9242.04|9122.04|10
1652875700000|2022-05-18 12:08:20|9242.3|9122.3|9242.2|9122.2|9242.36|9122.36|9242.2|9122.2|9
1652875710000|2022-05-18 12:08:30|9242.25|9122.25|9241.08|9121.08|9242.25|9122.25|9241.08|9121.08|10
1652875720000|2022-05-18 12:08:40|9240.93|9120.93|9240.62|9120.62|9240.93|9120.93|9240.43|9120.43|10
1652875730000|2022-05-18 12:08:50|9240.53|9120.53|9238.92|9118.92|9240.53|9120.53|9238.92|9118.92|10
1652875740000|2022-05-18 12:09:00|9238.78|9118.78|9237.14|9117.14|9238.78|9118.78|9237.14|9117.14|10
1652875750000|2022-05-18 12:09:10|9237.05|9117.05|9235.7|9115.7|9237.05|9117.05|9235.7|9115.7|10
1652875760000|2022-05-18 12:09:20|9235.77|9115.77|9235.37|9115.37|9235.99|9115.99|9235.27|9115.27|9
1652875770000|2022-05-18 12:09:30|9235.36|9115.36|9235.32|9115.32|9235.46|9115.46|9235.32|9115.32|8
1652875780000|2022-05-18 12:09:40|9235.3|9115.3|9234.6|9114.6|9235.45|9115.45|9234.6|9114.6|10
1652875790000|2022-05-18 12:09:50|9234.57|9114.57|9233.45|9113.45|9234.57|9114.57|9233.45|9113.45|10
1652875800000|2022-05-18 12:10:00|9232.7|9112.7|9231.68|9111.68|9232.7|9112.7|9231.35|9111.35|9
1652875810000|2022-05-18 12:10:10|9231.75|9111.75|9230.58|9110.58|9231.75|9111.75|9230.58|9110.58|9
1652875820000|2022-05-18 12:10:20|9230.45|9110.45|9228.21|9108.21|9230.45|9110.45|9228.21|9108.21|10
1652875830000|2022-05-18 12:10:30|9228.24|9108.24|9226.19|9106.19|9228.45|9108.45|9226.19|9106.19|9
1652875840000|2022-05-18 12:10:40|9225.82|9105.82|9223.95|9103.95|9225.82|9105.82|9223.89|9103.89|9
1652875850000|2022-05-18 12:10:50|9223.44|9103.44|9219.52|9099.52|9223.44|9103.44|9219.52|9099.52|10
1652875860000|2022-05-18 12:11:00|9219.11|9099.11|9216.71|9096.71|9219.11|9099.11|9216.71|9096.71|10
1652875870000|2022-05-18 12:11:10|9216.93|9096.93|9213.55|9093.55|9216.93|9096.93|9213.51|9093.51|10
1652875880000|2022-05-18 12:11:20|9212.67|9092.67|9210.3|9090.3|9212.67|9092.67|9210.18|9090.18|10
1652875890000|2022-05-18 12:11:30|9210.35|9090.35|9207.47|9087.47|9210.35|9090.35|9207.47|9087.47|10
1652875900000|2022-05-18 12:11:40|9207.55|9087.55|9207.27|9087.27|9207.55|9087.55|9207.04|9087.04|10
1652875910000|2022-05-18 12:11:50|9206.81|9086.81|9205.03|9085.03|9207.11|9087.11|9204.97|9084.97|10
1652875920000|2022-05-18 12:12:00|9204.51|9084.51|9204.22|9084.22|9204.82|9084.82|9204.08|9084.08|9
1652875930000|2022-05-18 12:12:10|9204.06|9084.06|9204.83|9084.83|9204.83|9084.83|9204.05|9084.05|9
1652875940000|2022-05-18 12:12:20|9204.51|9084.51|9204.38|9084.38|9204.79|9084.79|9204.2|9084.2|9
1652875950000|2022-05-18 12:12:30|9204.89|9084.89|9203.93|9083.93|9204.89|9084.89|9203.49|9083.49|11
1652875960000|2022-05-18 12:12:40|9203.56|9083.56|9203.18|9083.18|9203.56|9083.56|9202.83|9082.83|10
1652875970000|2022-05-18 12:12:50|9202.56|9082.56|9201.9|9081.9|9202.56|9082.56|9201.77|9081.77|9
1652875980000|2022-05-18 12:13:00|9201.81|9081.81|9200.49|9080.49|9201.81|9081.81|9200.49|9080.49|10
1652875990000|2022-05-18 12:13:10|9200.53|9080.53|9198.29|9078.29|9200.55|9080.55|9198.28|9078.28|10
1652876000000|2022-05-18 12:13:20|9198.42|9078.42|9199.07|9079.07|9199.28|9079.28|9198.29|9078.29|10
1652876010000|2022-05-18 12:13:30|9199.16|9079.16|9200.12|9080.12|9200.12|9080.12|9199.16|9079.16|10
1652876020000|2022-05-18 12:13:40|9199.66|9079.66|9200.21|9080.21|9200.57|9080.57|9199.66|9079.66|10
1652876030000|2022-05-18 12:13:50|9200.77|9080.77|9199.67|9079.67|9200.77|9080.77|9199.57|9079.57|10
1652876040000|2022-05-18 12:14:00|9199.65|9079.65|9199.66|9079.66|9200.43|9080.43|9199.3|9079.3|10
1652876050000|2022-05-18 12:14:10|9199.44|9079.44|9198.73|9078.73|9199.44|9079.44|9198.59|9078.59|9
1652876060000|2022-05-18 12:14:20|9198.53|9078.53|9197.67|9077.67|9198.64|9078.64|9197.67|9077.67|8
1652876070000|2022-05-18 12:14:30|9197.49|9077.49|9194.71|9074.71|9197.49|9077.49|9194.71|9074.71|10
1652876080000|2022-05-18 12:14:40|9194.51|9074.51|9193.82|9073.82|9194.52|9074.52|9193.76|9073.76|10
1652876090000|2022-05-18 12:14:50|9192.48|9072.48|9189.07|9069.07|9192.71|9072.71|9189.07|9069.07|10
1652876100000|2022-05-18 12:15:00|9189.48|9069.48|9182.37|9062.37|9189.48|9069.48|9182.37|9062.37|10
1652876110000|2022-05-18 12:15:10|9182.75|9062.75|9183.2|9063.2|9183.69|9063.69|9182.31|9062.31|9
1652876120000|2022-05-18 12:15:20|9183.39|9063.39|9184.17|9064.17|9184.24|9064.24|9183.06|9063.06|10
1652876130000|2022-05-18 12:15:30|9184.43|9064.43|9188.79|9068.79|9188.79|9068.79|9184.43|9064.43|10
1652876140000|2022-05-18 12:15:40|9188.18|9068.18|9189.59|9069.59|9189.59|9069.59|9188.18|9068.18|2
1652876630000|2022-05-18 12:23:50|9232.69|9112.69|9232.57|9112.57|9232.78|9112.78|9232.38|9112.38|6
1652876640000|2022-05-18 12:24:00|9232.81|9112.81|9231.83|9111.83|9232.81|9112.81|9231.83|9111.83|10
1652876650000|2022-05-18 12:24:10|9231.84|9111.84|9232.16|9112.16|9232.16|9112.16|9231.54|9111.54|10
1652876660000|2022-05-18 12:24:20|9231.92|9111.92|9231.92|9111.92|9232.39|9112.39|9231.57|9111.57|10
1652876670000|2022-05-18 12:24:30|9232.33|9112.33|9232.26|9112.26|9232.61|9112.61|9231.94|9111.94|10
1652876680000|2022-05-18 12:24:40|9232.34|9112.34|9231.75|9111.75|9232.6|9112.6|9231.75|9111.75|10
1652876690000|2022-05-18 12:24:50|9231.94|9111.94|9231.85|9111.85|9232.15|9112.15|9231.76|9111.76|10
1652876700000|2022-05-18 12:25:00|9232.04|9112.04|9232.99|9112.99|9233.11|9113.11|9232.04|9112.04|10
1652876710000|2022-05-18 12:25:10|9233.32|9113.32|9234.18|9114.18|9234.55|9114.55|9233.32|9113.32|10
1652876720000|2022-05-18 12:25:20|9234.56|9114.56|9234.27|9114.27|9235.02|9115.02|9234.2|9114.2|10
1652876730000|2022-05-18 12:25:30|9235.09|9115.09|9234.97|9114.97|9235.83|9115.83|9234.49|9114.49|10
1652876740000|2022-05-18 12:25:40|9235.43|9115.43|9235.94|9115.94|9236.62|9116.62|9235.43|9115.43|10
1652876750000|2022-05-18 12:25:50|9236.49|9116.49|9235.9|9115.9|9236.49|9116.49|9235.9|9115.9|10
1652876760000|2022-05-18 12:26:00|9236.5|9116.5|9238.99|9118.99|9238.99|9118.99|9236.5|9116.5|10
1652876770000|2022-05-18 12:26:10|9239.11|9119.11|9239.73|9119.73|9239.94|9119.94|9239.11|9119.11|10
1652876780000|2022-05-18 12:26:20|9240.49|9120.49|9240.64|9120.64|9240.96|9120.96|9240.11|9120.11|10
1652876790000|2022-05-18 12:26:30|9240.56|9120.56|9241.14|9121.14|9241.14|9121.14|9240.21|9120.21|10
1652876800000|2022-05-18 12:26:40|9241.11|9121.11|9241.36|9121.36|9241.36|9121.36|9240.52|9120.52|10
1652876810000|2022-05-18 12:26:50|9242.15|9122.15|9241.57|9121.57|9242.16|9122.16|9241.35|9121.35|10
1652876820000|2022-05-18 12:27:00|9241.21|9121.21|9240.95|9120.95|9241.46|9121.46|9240.95|9120.95|10
1652876830000|2022-05-18 12:27:10|9240.83|9120.83|9240.28|9120.28|9240.96|9120.96|9240.28|9120.28|10
1652876840000|2022-05-18 12:27:20|9240.66|9120.66|9239.06|9119.06|9240.66|9120.66|9239.06|9119.06|10
1652876850000|2022-05-18 12:27:30|9239.47|9119.47|9240.16|9120.16|9240.37|9120.37|9239.22|9119.22|9
1652876860000|2022-05-18 12:27:40|9240.91|9120.91|9241|9121|9241.14|9121.14|9240.42|9120.42|10
1652876870000|2022-05-18 12:27:50|9241.51|9121.51|9243.28|9123.28|9243.28|9123.28|9241.51|9121.51|10
1652876880000|2022-05-18 12:28:00|9243.4|9123.4|9243.17|9123.17|9243.45|9123.45|9242.86|9122.86|10
1652876890000|2022-05-18 12:28:10|9243.14|9123.14|9243.52|9123.52|9243.52|9123.52|9243.06|9123.06|10
1652876900000|2022-05-18 12:28:20|9243.49|9123.49|9243.16|9123.16|9243.62|9123.62|9243.16|9123.16|10
1652876910000|2022-05-18 12:28:30|9243.28|9123.28|9242.5|9122.5|9243.28|9123.28|9242.22|9122.22|10
1652876920000|2022-05-18 12:28:40|9242.07|9122.07|9241.3|9121.3|9242.12|9122.12|9241.3|9121.3|9
1652876930000|2022-05-18 12:28:50|9241.15|9121.15|9239.65|9119.65|9241.17|9121.17|9239.6|9119.6|10
1652876940000|2022-05-18 12:29:00|9239.58|9119.58|9239.52|9119.52|9239.98|9119.98|9239.33|9119.33|10
1652876950000|2022-05-18 12:29:10|9239.34|9119.34|9238.42|9118.42|9239.48|9119.48|9238.11|9118.11|10
1652876960000|2022-05-18 12:29:20|9238.22|9118.22|9237.89|9117.89|9238.39|9118.39|9237.89|9117.89|8
1652876970000|2022-05-18 12:29:30|9237.63|9117.63|9237.27|9117.27|9237.63|9117.63|9237.24|9117.24|9
1652876980000|2022-05-18 12:29:40|9237.07|9117.07|9236.8|9116.8|9237.22|9117.22|9236.65|9116.65|10
1652876990000|2022-05-18 12:29:50|9237.08|9117.08|9236.94|9116.94|9237.08|9117.08|9236.81|9116.81|9
1652877000000|2022-05-18 12:30:00|9237.36|9117.36|9237.21|9117.21|9237.45|9117.45|9236.78|9116.78|9
1652877010000|2022-05-18 12:30:10|9237.44|9117.44|9238.46|9118.46|9238.46|9118.46|9237.44|9117.44|10
1652877020000|2022-05-18 12:30:20|9238.6|9118.6|9239.07|9119.07|9239.07|9119.07|9238.6|9118.6|9
1652877030000|2022-05-18 12:30:30|9239.14|9119.14|9238.3|9118.3|9239.14|9119.14|9238.3|9118.3|10
1652877040000|2022-05-18 12:30:40|9237.96|9117.96|9235.2|9115.2|9237.96|9117.96|9235.2|9115.2|10
1652877050000|2022-05-18 12:30:50|9235.09|9115.09|9233.28|9113.28|9235.1|9115.1|9233.28|9113.28|10
1652877060000|2022-05-18 12:31:00|9233.35|9113.35|9232.08|9112.08|9233.35|9113.35|9232.08|9112.08|10
1652877070000|2022-05-18 12:31:10|9231.88|9111.88|9230.26|9110.26|9231.88|9111.88|9230.26|9110.26|10
1652877080000|2022-05-18 12:31:20|9229.77|9109.77|9223.96|9103.96|9230|9110|9223.96|9103.96|10
1652877090000|2022-05-18 12:31:30|9223.52|9103.52|9221.98|9101.98|9223.52|9103.52|9221.98|9101.98|10
1652877100000|2022-05-18 12:31:40|9221.82|9101.82|9219.08|9099.08|9221.82|9101.82|9219.08|9099.08|10
1652877110000|2022-05-18 12:31:50|9219.14|9099.14|9221.38|9101.38|9221.38|9101.38|9218.91|9098.91|9
1652877120000|2022-05-18 12:32:00|9221.37|9101.37|9222.08|9102.08|9222.27|9102.27|9221.37|9101.37|9
1652877130000|2022-05-18 12:32:10|9221.98|9101.98|9222.54|9102.54|9222.76|9102.76|9221.98|9101.98|10
1652877140000|2022-05-18 12:32:20|9222.35|9102.35|9222.29|9102.29|9222.43|9102.43|9222.25|9102.25|10
1652877150000|2022-05-18 12:32:30|9222.27|9102.27|9223.31|9103.31|9223.31|9103.31|9222.18|9102.18|10
1652877160000|2022-05-18 12:32:40|9222.82|9102.82|9223.13|9103.13|9223.35|9103.35|9222.63|9102.63|10
1652877170000|2022-05-18 12:32:50|9223.12|9103.12|9221.7|9101.7|9223.12|9103.12|9221.68|9101.68|9
1652877180000|2022-05-18 12:33:00|9222.03|9102.03|9223.05|9103.05|9223.05|9103.05|9222.03|9102.03|10
1652877190000|2022-05-18 12:33:10|9223.32|9103.32|9225.34|9105.34|9225.34|9105.34|9223.32|9103.32|10
1652877200000|2022-05-18 12:33:20|9225.86|9105.86|9229.14|9109.14|9229.14|9109.14|9225.86|9105.86|10
1652877210000|2022-05-18 12:33:30|9229.11|9109.11|9230.58|9110.58|9230.69|9110.69|9229.11|9109.11|9
1652877220000|2022-05-18 12:33:40|9230.64|9110.64|9232.09|9112.09|9232.09|9112.09|9230.64|9110.64|10
1652877230000|2022-05-18 12:33:50|9232.43|9112.43|9233.18|9113.18|9233.41|9113.41|9232.43|9112.43|9
1652877240000|2022-05-18 12:34:00|9233.25|9113.25|9233.19|9113.19|9234.09|9114.09|9233.05|9113.05|8
1652877250000|2022-05-18 12:34:10|9233.1|9113.1|9233.35|9113.35|9233.53|9113.53|9232.78|9112.78|10
1652877260000|2022-05-18 12:34:20|9232.86|9112.86|9233.18|9113.18|9233.36|9113.36|9232.74|9112.74|10
1652877270000|2022-05-18 12:34:30|9233.25|9113.25|9233.6|9113.6|9233.71|9113.71|9233.23|9113.23|8
1652877280000|2022-05-18 12:34:40|9233.69|9113.69|9233.18|9113.18|9233.69|9113.69|9232.62|9112.62|10
1652877290000|2022-05-18 12:34:50|9233.21|9113.21|9233.86|9113.86|9233.86|9113.86|9233.17|9113.17|9
1652877300000|2022-05-18 12:35:00|9233.87|9113.87|9235.65|9115.65|9235.65|9115.65|9233.8|9113.8|10
1652877310000|2022-05-18 12:35:10|9235.79|9115.79|9238.39|9118.39|9238.39|9118.39|9235.79|9115.79|10
1652877320000|2022-05-18 12:35:20|9237.96|9117.96|9238.82|9118.82|9239.29|9119.29|9237.96|9117.96|10
1652877330000|2022-05-18 12:35:30|9238.75|9118.75|9238.71|9118.71|9239.45|9119.45|9238.41|9118.41|10
1652877340000|2022-05-18 12:35:40|9238.51|9118.51|9237.37|9117.37|9238.51|9118.51|9237.37|9117.37|10
1652877350000|2022-05-18 12:35:50|9237.38|9117.38|9234.92|9114.92|9237.38|9117.38|9234.92|9114.92|10
1652877360000|2022-05-18 12:36:00|9234.84|9114.84|9232.34|9112.34|9234.97|9114.97|9232.34|9112.34|10
1652877370000|2022-05-18 12:36:10|9231.71|9111.71|9229.79|9109.79|9231.77|9111.77|9229.75|9109.75|10
1652877380000|2022-05-18 12:36:20|9229.96|9109.96|9229.86|9109.86|9230.43|9110.43|9229.01|9109.01|10
1652877390000|2022-05-18 12:36:30|9228.79|9108.79|9226.02|9106.02|9228.88|9108.88|9226.02|9106.02|10
1652877400000|2022-05-18 12:36:40|9225.6|9105.6|9223.16|9103.16|9225.6|9105.6|9223.09|9103.09|9
1652877410000|2022-05-18 12:36:50|9223.02|9103.02|9221.97|9101.97|9223.48|9103.48|9221.97|9101.97|10
1652877420000|2022-05-18 12:37:00|9221.86|9101.86|9221.13|9101.13|9222.22|9102.22|9220.99|9100.99|10
1652877430000|2022-05-18 12:37:10|9221.03|9101.03|9220.89|9100.89|9221.56|9101.56|9220.64|9100.64|10
1652877440000|2022-05-18 12:37:20|9220.75|9100.75|9218.36|9098.36|9220.75|9100.75|9218.36|9098.36|10
1652877450000|2022-05-18 12:37:30|9219|9099|9216.12|9096.12|9219|9099|9216.12|9096.12|10
1652877460000|2022-05-18 12:37:40|9216.18|9096.18|9215.49|9095.49|9216.19|9096.19|9215.45|9095.45|10
1652877470000|2022-05-18 12:37:50|9215.4|9095.4|9214.58|9094.58|9215.4|9095.4|9214.58|9094.58|10
1652877480000|2022-05-18 12:38:00|9214.6|9094.6|9213.15|9093.15|9214.6|9094.6|9213.15|9093.15|9
1652877490000|2022-05-18 12:38:10|9212.91|9092.91|9211.13|9091.13|9212.91|9092.91|9210.81|9090.81|10
1652877500000|2022-05-18 12:38:20|9210.69|9090.69|9210.19|9090.19|9211.06|9091.06|9210.19|9090.19|10
1652877510000|2022-05-18 12:38:30|9210.43|9090.43|9210.22|9090.22|9210.43|9090.43|9209.36|9089.36|10
1652877520000|2022-05-18 12:38:40|9210.36|9090.36|9210.34|9090.34|9210.66|9090.66|9210.04|9090.04|9
1652877530000|2022-05-18 12:38:50|9210.36|9090.36|9210.09|9090.09|9210.36|9090.36|9209.65|9089.65|10
1652877540000|2022-05-18 12:39:00|9210.19|9090.19|9208.49|9088.49|9210.28|9090.28|9208.07|9088.07|10
1652877550000|2022-05-18 12:39:10|9208.63|9088.63|9208.28|9088.28|9208.95|9088.95|9208.1|9088.1|10
1652877560000|2022-05-18 12:39:20|9208.42|9088.42|9207.29|9087.29|9208.42|9088.42|9207.29|9087.29|9
1652877570000|2022-05-18 12:39:30|9207.1|9087.1|9207.62|9087.62|9207.62|9087.62|9206.94|9086.94|10
1652877580000|2022-05-18 12:39:40|9207.29|9087.29|9207.31|9087.31|9207.47|9087.47|9207.1|9087.1|9
1652877590000|2022-05-18 12:39:50|9207.47|9087.47|9208.13|9088.13|9208.51|9088.51|9207.47|9087.47|9
1652877600000|2022-05-18 12:40:00|9208.17|9088.17|9207.5|9087.5|9208.58|9088.58|9207.5|9087.5|10
1652877610000|2022-05-18 12:40:10|9207.45|9087.45|9206.88|9086.88|9207.71|9087.71|9206.68|9086.68|10
1652877620000|2022-05-18 12:40:20|9206.6|9086.6|9206.45|9086.45|9206.86|9086.86|9206.38|9086.38|10
1652877630000|2022-05-18 12:40:30|9205.97|9085.97|9204.79|9084.79|9205.97|9085.97|9204.79|9084.79|10
1652877640000|2022-05-18 12:40:40|9204.76|9084.76|9203.74|9083.74|9204.76|9084.76|9203.74|9083.74|9
1652877650000|2022-05-18 12:40:50|9203.75|9083.75|9203.71|9083.71|9203.96|9083.96|9203.65|9083.65|9
1652877660000|2022-05-18 12:41:00|9203.69|9083.69|9205.16|9085.16|9205.46|9085.46|9203.69|9083.69|10
1652877670000|2022-05-18 12:41:10|9205.26|9085.26|9205|9085|9205.71|9085.71|9205|9085|10
1652877680000|2022-05-18 12:41:20|9204.95|9084.95|9205.08|9085.08|9205.1|9085.1|9204.81|9084.81|10
1652877690000|2022-05-18 12:41:30|9205.53|9085.53|9205.15|9085.15|9205.58|9085.58|9205.15|9085.15|10
1652877700000|2022-05-18 12:41:40|9205.13|9085.13|9204.28|9084.28|9205.13|9085.13|9204.28|9084.28|8
1652877710000|2022-05-18 12:41:50|9203.92|9083.92|9201.39|9081.39|9204.07|9084.07|9201.39|9081.39|10
1652877720000|2022-05-18 12:42:00|9201.45|9081.45|9199.5|9079.5|9201.51|9081.51|9199.5|9079.5|10
1652877730000|2022-05-18 12:42:10|9198.71|9078.71|9197.51|9077.51|9198.71|9078.71|9197.45|9077.45|10
1652877740000|2022-05-18 12:42:20|9197.61|9077.61|9195.22|9075.22|9197.61|9077.61|9195.15|9075.15|10
1652877750000|2022-05-18 12:42:30|9195.31|9075.31|9194.03|9074.03|9195.36|9075.36|9193.96|9073.96|10
1652877760000|2022-05-18 12:42:40|9194.02|9074.02|9193.56|9073.56|9194.02|9074.02|9193.56|9073.56|9
1652877770000|2022-05-18 12:42:50|9193.49|9073.49|9193.55|9073.55|9193.63|9073.63|9193.38|9073.38|10
1652877780000|2022-05-18 12:43:00|9193.86|9073.86|9195.27|9075.27|9195.27|9075.27|9193.86|9073.86|9
1652877790000|2022-05-18 12:43:10|9195.48|9075.48|9196.79|9076.79|9196.79|9076.79|9195.48|9075.48|9
1652877800000|2022-05-18 12:43:20|9197|9077|9196.97|9076.97|9197.99|9077.99|9196.97|9076.97|10
1652877810000|2022-05-18 12:43:30|9197.35|9077.35|9196.3|9076.3|9197.35|9077.35|9196.12|9076.12|10
1652877820000|2022-05-18 12:43:40|9196.25|9076.25|9194.65|9074.65|9196.25|9076.25|9194.48|9074.48|10
1652877830000|2022-05-18 12:43:50|9194.95|9074.95|9196.05|9076.05|9196.09|9076.09|9194.71|9074.71|10
1652877840000|2022-05-18 12:44:00|9196.03|9076.03|9196.75|9076.75|9196.75|9076.75|9196.03|9076.03|9
1652877850000|2022-05-18 12:44:10|9197.38|9077.38|9199.61|9079.61|9199.61|9079.61|9197.38|9077.38|10
1652877860000|2022-05-18 12:44:20|9199.78|9079.78|9202.05|9082.05|9202.05|9082.05|9199.78|9079.78|9
1652877870000|2022-05-18 12:44:30|9202.34|9082.34|9202.73|9082.73|9202.86|9082.86|9202.34|9082.34|10
1652877880000|2022-05-18 12:44:40|9202.7|9082.7|9204.19|9084.19|9204.19|9084.19|9202.7|9082.7|10
1652877890000|2022-05-18 12:44:50|9204.28|9084.28|9202.49|9082.49|9204.39|9084.39|9202.49|9082.49|10
1652877900000|2022-05-18 12:45:00|9202.44|9082.44|9202.35|9082.35|9202.89|9082.89|9202.27|9082.27|10
1652877910000|2022-05-18 12:45:10|9202.64|9082.64|9202.78|9082.78|9203.1|9083.1|9202.64|9082.64|10
1652877920000|2022-05-18 12:45:20|9202.64|9082.64|9201.6|9081.6|9202.64|9082.64|9201.36|9081.36|9
1652877930000|2022-05-18 12:45:30|9201.83|9081.83|9203.14|9083.14|9203.14|9083.14|9201.83|9081.83|10
1652877940000|2022-05-18 12:45:40|9203.58|9083.58|9205.72|9085.72|9205.72|9085.72|9203.58|9083.58|10
1652877950000|2022-05-18 12:45:50|9206.9|9086.9|9210.34|9090.34|9210.34|9090.34|9206.9|9086.9|10
1652877960000|2022-05-18 12:46:00|9210.37|9090.37|9209.71|9089.71|9210.84|9090.84|9209.66|9089.66|10
1652877970000|2022-05-18 12:46:10|9209.47|9089.47|9206.38|9086.38|9209.47|9089.47|9206.38|9086.38|10
1652877980000|2022-05-18 12:46:20|9206.17|9086.17|9204.88|9084.88|9206.17|9086.17|9204.74|9084.74|9
1652877990000|2022-05-18 12:46:30|9204.82|9084.82|9203.4|9083.4|9204.82|9084.82|9203.4|9083.4|10
1652878000000|2022-05-18 12:46:40|9203.24|9083.24|9201.94|9081.94|9203.24|9083.24|9201.88|9081.88|10
1652878010000|2022-05-18 12:46:50|9201.81|9081.81|9200.25|9080.25|9201.81|9081.81|9200.22|9080.22|9
1652878020000|2022-05-18 12:47:00|9200.28|9080.28|9199.8|9079.8|9200.28|9080.28|9199.69|9079.69|10
1652878030000|2022-05-18 12:47:10|9199.75|9079.75|9197.57|9077.57|9199.75|9079.75|9197.48|9077.48|9
1652878040000|2022-05-18 12:47:20|9197.39|9077.39|9195.76|9075.76|9197.39|9077.39|9195.76|9075.76|10
1652878050000|2022-05-18 12:47:30|9195.59|9075.59|9193.34|9073.34|9195.77|9075.77|9193.34|9073.34|10
1652878060000|2022-05-18 12:47:40|9193.26|9073.26|9191.88|9071.88|9193.26|9073.26|9191.88|9071.88|10
1652878070000|2022-05-18 12:47:50|9191.89|9071.89|9191.91|9071.91|9192.53|9072.53|9191.83|9071.83|10
1652878080000|2022-05-18 12:48:00|9191.41|9071.41|9190.77|9070.77|9191.69|9071.69|9190.77|9070.77|10
1652878090000|2022-05-18 12:48:10|9190.36|9070.36|9188.89|9068.89|9190.36|9070.36|9188.89|9068.89|10
1652878100000|2022-05-18 12:48:20|9188.07|9068.07|9187.49|9067.49|9188.07|9068.07|9186.97|9066.97|10
1652878110000|2022-05-18 12:48:30|9187.43|9067.43|9181.65|9061.65|9187.5|9067.5|9181.26|9061.26|10
1652878120000|2022-05-18 12:48:40|9181.19|9061.19|9178.23|9058.23|9181.19|9061.19|9178.23|9058.23|10
1652878130000|2022-05-18 12:48:50|9177.47|9057.47|9168.5|9048.5|9177.47|9057.47|9168.5|9048.5|10
1652878140000|2022-05-18 12:49:00|9168.47|9048.47|9161.82|9041.82|9168.47|9048.47|9161.3|9041.3|10
1652878150000|2022-05-18 12:49:10|9160.54|9040.54|9154.14|9034.14|9161.32|9041.32|9154.14|9034.14|10
1652878160000|2022-05-18 12:49:20|9156.06|9036.06|9150.46|9030.46|9156.06|9036.06|9150.46|9030.46|9
1652878170000|2022-05-18 12:49:30|9151.56|9031.56|9148.27|9028.27|9151.92|9031.92|9148.27|9028.27|10
1652878180000|2022-05-18 12:49:40|9147.99|9027.99|9149.55|9029.55|9150.45|9030.45|9147.99|9027.99|10
1652878190000|2022-05-18 12:49:50|9149.84|9029.84|9148.47|9028.47|9149.84|9029.84|9147.76|9027.76|10
1652878200000|2022-05-18 12:50:00|9147.63|9027.63|9147.86|9027.86|9147.86|9027.86|9147.11|9027.11|10
1652878210000|2022-05-18 12:50:10|9149.42|9029.42|9153.29|9033.29|9153.29|9033.29|9149.42|9029.42|10
1652878220000|2022-05-18 12:50:20|9153.2|9033.2|9152.78|9032.78|9153.54|9033.54|9152.71|9032.71|10
1652878230000|2022-05-18 12:50:30|9152.68|9032.68|9152.29|9032.29|9152.82|9032.82|9152.06|9032.06|9
1652878240000|2022-05-18 12:50:40|9152.25|9032.25|9151.31|9031.31|9152.72|9032.72|9151.31|9031.31|10
1652878250000|2022-05-18 12:50:50|9151.5|9031.5|9151.91|9031.91|9152.45|9032.45|9151.5|9031.5|10
1652878260000|2022-05-18 12:51:00|9151.88|9031.88|9150.26|9030.26|9152.52|9032.52|9150.26|9030.26|10
1652878270000|2022-05-18 12:51:10|9149.81|9029.81|9142.33|9022.33|9149.81|9029.81|9142.33|9022.33|10
1652878280000|2022-05-18 12:51:20|9143.62|9023.62|9131.92|9011.92|9143.62|9023.62|9131.92|9011.92|10
1652878290000|2022-05-18 12:51:30|9130.96|9010.96|9118.13|8998.13|9130.96|9010.96|9118.13|8998.13|10
1652878300000|2022-05-18 12:51:40|9117.36|8997.36|9120.03|9000.03|9120.13|9000.13|9116.41|8996.41|10
1652878310000|2022-05-18 12:51:50|9119.43|8999.43|9117.11|8997.11|9119.55|8999.55|9117.11|8997.11|10
1652878320000|2022-05-18 12:52:00|9117.21|8997.21|9117.45|8997.45|9117.45|8997.45|9115.39|8995.39|10
1652878330000|2022-05-18 12:52:10|9116.79|8996.79|9117.87|8997.87|9117.97|8997.97|9116.5|8996.5|10
1652878340000|2022-05-18 12:52:20|9117.97|8997.97|9117.71|8997.71|9118.36|8998.36|9117.41|8997.41|10
1652878350000|2022-05-18 12:52:30|9117.37|8997.37|9116.15|8996.15|9117.53|8997.53|9116.15|8996.15|10
1652878360000|2022-05-18 12:52:40|9116.6|8996.6|9115.61|8995.61|9116.71|8996.71|9115.51|8995.51|10
1652878370000|2022-05-18 12:52:50|9115.03|8995.03|9115.44|8995.44|9115.44|8995.44|9114.7|8994.7|9
1652878380000|2022-05-18 12:53:00|9114.83|8994.83|9115.4|8995.4|9115.4|8995.4|9113.6|8993.6|10
1652878390000|2022-05-18 12:53:10|9114.83|8994.83|9116.75|8996.75|9116.92|8996.92|9114.83|8994.83|10
1652878400000|2022-05-18 12:53:20|9116.89|8996.89|9115.95|8995.95|9116.89|8996.89|9115.69|8995.69|8
1652878410000|2022-05-18 12:53:30|9115.63|8995.63|9113.69|8993.69|9115.63|8995.63|9113.69|8993.69|10
1652878420000|2022-05-18 12:53:40|9113.61|8993.61|9109.36|8989.36|9114.03|8994.03|9109.36|8989.36|10
1652878430000|2022-05-18 12:53:50|9109.45|8989.45|9104.94|8984.94|9109.45|8989.45|9104.82|8984.82|10
1652878440000|2022-05-18 12:54:00|9104.13|8984.13|9100.24|8980.24|9104.13|8984.13|9100.21|8980.21|10
1652878450000|2022-05-18 12:54:10|9100.21|8980.21|9103.84|8983.84|9103.84|8983.84|9100.21|8980.21|10
1652878460000|2022-05-18 12:54:20|9103.82|8983.82|9103.56|8983.56|9104.2|8984.2|9102.84|8982.84|9
1652878470000|2022-05-18 12:54:30|9103.44|8983.44|9100.13|8980.13|9103.44|8983.44|9100.13|8980.13|10
1652878480000|2022-05-18 12:54:40|9100.07|8980.07|9097.75|8977.75|9100.07|8980.07|9097.75|8977.75|9
1652878490000|2022-05-18 12:54:50|9098.65|8978.65|9099.51|8979.51|9099.97|8979.97|9098.65|8978.65|9
1652878500000|2022-05-18 12:55:00|9099.24|8979.24|9100.07|8980.07|9100.07|8980.07|9098.54|8978.54|10
1652878510000|2022-05-18 12:55:10|9100.29|8980.29|9102.49|8982.49|9102.49|8982.49|9100.29|8980.29|10
1652878520000|2022-05-18 12:55:20|9102.72|8982.72|9100.54|8980.54|9102.84|8982.84|9100.54|8980.54|10
1652878530000|2022-05-18 12:55:30|9100.61|8980.61|9101.69|8981.69|9102.88|8982.88|9099.55|8979.55|10
1652878540000|2022-05-18 12:55:40|9103.47|8983.47|9105.83|8985.83|9105.83|8985.83|9102.47|8982.47|9
1652878550000|2022-05-18 12:55:50|9104.76|8984.76|9101.95|8981.95|9105.04|8985.04|9101.95|8981.95|10
1652878560000|2022-05-18 12:56:00|9101.64|8981.64|9104.66|8984.66|9104.66|8984.66|9101.64|8981.64|10
1652878570000|2022-05-18 12:56:10|9104.11|8984.11|9104.92|8984.92|9105.14|8985.14|9104.11|8984.11|10
1652878580000|2022-05-18 12:56:20|9104.31|8984.31|9103.47|8983.47|9104.31|8984.31|9102.33|8982.33|10
1652878590000|2022-05-18 12:56:30|9103.29|8983.29|9101.38|8981.38|9103.49|8983.49|9101.14|8981.14|10
1652878600000|2022-05-18 12:56:40|9101.18|8981.18|9102.49|8982.49|9102.49|8982.49|9100.87|8980.87|10
1652878610000|2022-05-18 12:56:50|9102.52|8982.52|9102.15|8982.15|9103.4|8983.4|9102.15|8982.15|10
1652878620000|2022-05-18 12:57:00|9102.17|8982.17|9103.59|8983.59|9103.59|8983.59|9102.17|8982.17|10
1652878630000|2022-05-18 12:57:10|9102.92|8982.92|9102.37|8982.37|9103.67|8983.67|9102.37|8982.37|10
1652878640000|2022-05-18 12:57:20|9102.23|8982.23|9096.19|8976.19|9102.44|8982.44|9096.19|8976.19|10
1652878650000|2022-05-18 12:57:30|9095.98|8975.98|9091.93|8971.93|9095.98|8975.98|9091.93|8971.93|10
1652878660000|2022-05-18 12:57:40|9091.51|8971.51|9086.8|8966.8|9091.51|8971.51|9086.8|8966.8|10
1652878670000|2022-05-18 12:57:50|9086.4|8966.4|9087.43|8967.43|9087.43|8967.43|9085.49|8965.49|10
1652878680000|2022-05-18 12:58:00|9086.17|8966.17|9087.48|8967.48|9087.48|8967.48|9086.15|8966.15|10
1652878690000|2022-05-18 12:58:10|9087.47|8967.47|9087.82|8967.82|9087.82|8967.82|9086.76|8966.76|10
1652878700000|2022-05-18 12:58:20|9088.03|8968.03|9089.46|8969.46|9089.46|8969.46|9088.03|8968.03|10
1652878710000|2022-05-18 12:58:30|9089.25|8969.25|9091.08|8971.08|9091.08|8971.08|9088.73|8968.73|10
1652878720000|2022-05-18 12:58:40|9091.2|8971.2|9092.92|8972.92|9092.92|8972.92|9091.2|8971.2|10
1652878730000|2022-05-18 12:58:50|9092.31|8972.31|9091.16|8971.16|9093.03|8973.03|9090.9|8970.9|10
1652878740000|2022-05-18 12:59:00|9091.05|8971.05|9093.97|8973.97|9093.97|8973.97|9091.05|8971.05|10
1652878750000|2022-05-18 12:59:10|9094.71|8974.71|9094.77|8974.77|9095.79|8975.79|9094.69|8974.69|9
1652878760000|2022-05-18 12:59:20|9094.6|8974.6|9094.81|8974.81|9095.83|8975.83|9094.44|8974.44|9
1652878770000|2022-05-18 12:59:30|9094.62|8974.62|9094.63|8974.63|9095.79|8975.79|9094.62|8974.62|10
1652878780000|2022-05-18 12:59:40|9094.3|8974.3|9093.29|8973.29|9094.38|8974.38|9092.75|8972.75|10
1652878790000|2022-05-18 12:59:50|9092.79|8972.79|9092.38|8972.38|9093.34|8973.34|9092.2|8972.2|10
1652878800000|2022-05-18 13:00:00|9092.51|8972.51|9092.47|8972.47|9092.65|8972.65|9091.51|8971.51|10
1652878810000|2022-05-18 13:00:10|9092.58|8972.58|9092.7|8972.7|9094.4|8974.4|9092.55|8972.55|10
1652878820000|2022-05-18 13:00:20|9093.29|8973.29|9092.75|8972.75|9093.29|8973.29|9090.74|8970.74|9
1652878830000|2022-05-18 13:00:30|9090.62|8970.62|9093.37|8973.37|9093.37|8973.37|9090.41|8970.41|10
1652878840000|2022-05-18 13:00:40|9093.82|8973.82|9095.23|8975.23|9095.27|8975.27|9093.82|8973.82|10
1652878850000|2022-05-18 13:00:50|9094.82|8974.82|9100.69|8980.69|9100.77|8980.77|9094.82|8974.82|10
1652878860000|2022-05-18 13:01:00|9101.28|8981.28|9106.21|8986.21|9106.51|8986.51|9101.28|8981.28|10
1652878870000|2022-05-18 13:01:10|9106.36|8986.36|9110.61|8990.61|9110.61|8990.61|9106.24|8986.24|10
1652878880000|2022-05-18 13:01:20|9111.53|8991.53|9111.86|8991.86|9112.04|8992.04|9111.47|8991.47|10
1652878890000|2022-05-18 13:01:30|9111.96|8991.96|9112.56|8992.56|9112.56|8992.56|9111.61|8991.61|9
1652878900000|2022-05-18 13:01:40|9112.6|8992.6|9112.54|8992.54|9112.6|8992.6|9112.29|8992.29|10
1652878910000|2022-05-18 13:01:50|9112.89|8992.89|9113.72|8993.72|9113.72|8993.72|9111.83|8991.83|10
1652878920000|2022-05-18 13:02:00|9113.06|8993.06|9112.21|8992.21|9114.1|8994.1|9112.21|8992.21|10
1652878930000|2022-05-18 13:02:10|9112.15|8992.15|9109.4|8989.4|9112.19|8992.19|9109.4|8989.4|10
1652878940000|2022-05-18 13:02:20|9108.18|8988.18|9106.91|8986.91|9108.18|8988.18|9106.81|8986.81|10
1652878950000|2022-05-18 13:02:30|9106.87|8986.87|9106.01|8986.01|9107.6|8987.6|9106.01|8986.01|10
1652878960000|2022-05-18 13:02:40|9106.62|8986.62|9107.4|8987.4|9107.4|8987.4|9105.91|8985.91|10
1652878970000|2022-05-18 13:02:50|9106.85|8986.85|9108.88|8988.88|9108.91|8988.91|9106.85|8986.85|10
1652878980000|2022-05-18 13:03:00|9108.58|8988.58|9109.61|8989.61|9109.84|8989.84|9108.58|8988.58|10
1652878990000|2022-05-18 13:03:10|9109.84|8989.84|9108.57|8988.57|9109.94|8989.94|9108.38|8988.38|9
1652879000000|2022-05-18 13:03:20|9108.34|8988.34|9106.59|8986.59|9108.34|8988.34|9106.59|8986.59|10
1652879010000|2022-05-18 13:03:30|9105.11|8985.11|9104.38|8984.38|9105.55|8985.55|9104.38|8984.38|10
1652879020000|2022-05-18 13:03:40|9103.73|8983.73|9103.94|8983.94|9104.66|8984.66|9103.65|8983.65|10
1652879030000|2022-05-18 13:03:50|9103.75|8983.75|9104.56|8984.56|9104.8|8984.8|9103.75|8983.75|10
1652879040000|2022-05-18 13:04:00|9104.49|8984.49|9103.53|8983.53|9104.53|8984.53|9103.51|8983.51|10
1652879050000|2022-05-18 13:04:10|9103.66|8983.66|9103.21|8983.21|9103.66|8983.66|9102.96|8982.96|10
1652879060000|2022-05-18 13:04:20|9103.04|8983.04|9100.93|8980.93|9103.04|8983.04|9100.93|8980.93|9
1652879070000|2022-05-18 13:04:30|9101.01|8981.01|9098.3|8978.3|9101.01|8981.01|9098.3|8978.3|10
1652879080000|2022-05-18 13:04:40|9098.25|8978.25|9092.45|8972.45|9098.25|8978.25|9092.45|8972.45|10
1652879090000|2022-05-18 13:04:50|9091.9|8971.9|9089.09|8969.09|9093.83|8973.83|9089.09|8969.09|9
1652879100000|2022-05-18 13:05:00|9090.13|8970.13|9087.52|8967.52|9090.13|8970.13|9086.81|8966.81|9
1652879110000|2022-05-18 13:05:10|9089.02|8969.02|9086.37|8966.37|9089.02|8969.02|9086.37|8966.37|9
1652879120000|2022-05-18 13:05:20|9085.59|8965.59|9082.43|8962.43|9085.59|8965.59|9082.34|8962.34|10
1652879130000|2022-05-18 13:05:30|9082.12|8962.12|9079.55|8959.55|9082.12|8962.12|9079.52|8959.52|10
1652879140000|2022-05-18 13:05:40|9078.93|8958.93|9076.7|8956.7|9080.56|8960.56|9076.7|8956.7|10
1652879150000|2022-05-18 13:05:50|9076.56|8956.56|9076.91|8956.91|9076.93|8956.93|9076.56|8956.56|10
1652879160000|2022-05-18 13:06:00|9077.13|8957.13|9079.49|8959.49|9079.49|8959.49|9077.13|8957.13|10
1652879170000|2022-05-18 13:06:10|9079.24|8959.24|9076.02|8956.02|9079.24|8959.24|9076.02|8956.02|10
1652879180000|2022-05-18 13:06:20|9075.38|8955.38|9075.92|8955.92|9075.95|8955.95|9075.28|8955.28|10
1652879190000|2022-05-18 13:06:30|9075.9|8955.9|9076.65|8956.65|9076.65|8956.65|9075.87|8955.87|10
1652879200000|2022-05-18 13:06:40|9076.69|8956.69|9077.52|8957.52|9078.18|8958.18|9076.69|8956.69|10
1652879210000|2022-05-18 13:06:50|9077.38|8957.38|9079.86|8959.86|9079.86|8959.86|9077.38|8957.38|10
1652879220000|2022-05-18 13:07:00|9079.97|8959.97|9081.43|8961.43|9081.43|8961.43|9079.97|8959.97|9
1652879230000|2022-05-18 13:07:10|9081.19|8961.19|9085.63|8965.63|9086|8966|9081.19|8961.19|10
1652879240000|2022-05-18 13:07:20|9085.71|8965.71|9092.1|8972.1|9092.1|8972.1|9085.71|8965.71|10
1652879250000|2022-05-18 13:07:30|9092.67|8972.67|9094.92|8974.92|9094.97|8974.97|9092.64|8972.64|10
1652879260000|2022-05-18 13:07:40|9095.34|8975.34|9097.93|8977.93|9097.93|8977.93|9095.34|8975.34|10
1652879270000|2022-05-18 13:07:50|9098.03|8978.03|9097.24|8977.24|9098.03|8978.03|9096.77|8976.77|10
1652879280000|2022-05-18 13:08:00|9097.23|8977.23|9096.23|8976.23|9097.23|8977.23|9095.95|8975.95|10
1652879290000|2022-05-18 13:08:10|9096.25|8976.25|9097.37|8977.37|9097.37|8977.37|9095.47|8975.47|10
1652879300000|2022-05-18 13:08:20|9097.53|8977.53|9097.03|8977.03|9097.95|8977.95|9096.86|8976.86|9
1652879310000|2022-05-18 13:08:30|9097.23|8977.23|9094.03|8974.03|9097.23|8977.23|9094.03|8974.03|9
1652879320000|2022-05-18 13:08:40|9095.21|8975.21|9091.75|8971.75|9095.21|8975.21|9091.75|8971.75|10
1652879330000|2022-05-18 13:08:50|9091.32|8971.32|9088.38|8968.38|9091.32|8971.32|9088.38|8968.38|10
1652879340000|2022-05-18 13:09:00|9088.08|8968.08|9087.63|8967.63|9088.46|8968.46|9087.62|8967.62|10
1652879350000|2022-05-18 13:09:10|9088.11|8968.11|9087.13|8967.13|9088.42|8968.42|9087.13|8967.13|10
1652879360000|2022-05-18 13:09:20|9086.9|8966.9|9086.38|8966.38|9087.33|8967.33|9086.38|8966.38|10
1652879370000|2022-05-18 13:09:30|9086.39|8966.39|9085.68|8965.68|9086.39|8966.39|9085.68|8965.68|9
1652879380000|2022-05-18 13:09:40|9085.98|8965.98|9084.57|8964.57|9086.02|8966.02|9084.29|8964.29|10
1652879390000|2022-05-18 13:09:50|9083.51|8963.51|9081.54|8961.54|9083.51|8963.51|9081.43|8961.43|10
1652879400000|2022-05-18 13:10:00|9081.67|8961.67|9083.32|8963.32|9083.32|8963.32|9081.09|8961.09|10
1652879410000|2022-05-18 13:10:10|9083.95|8963.95|9082.82|8962.82|9083.95|8963.95|9081.96|8961.96|10
1652879420000|2022-05-18 13:10:20|9082.88|8962.88|9083.96|8963.96|9083.96|8963.96|9082.33|8962.33|10
1652879430000|2022-05-18 13:10:30|9084.02|8964.02|9087.18|8967.18|9087.18|8967.18|9084.02|8964.02|10
1652879440000|2022-05-18 13:10:40|9086.62|8966.62|9087.17|8967.17|9087.28|8967.28|9086|8966|10
1652879450000|2022-05-18 13:10:50|9087.12|8967.12|9087.47|8967.47|9089.03|8969.03|9087.12|8967.12|10
1652879460000|2022-05-18 13:11:00|9087.37|8967.37|9088.63|8968.63|9089.43|8969.43|9087.33|8967.33|10
1652879470000|2022-05-18 13:11:10|9088.6|8968.6|9089.03|8969.03|9089.34|8969.34|9088.6|8968.6|9
1652879480000|2022-05-18 13:11:20|9089.17|8969.17|9088.59|8968.59|9089.83|8969.83|9088.59|8968.59|9
1652879490000|2022-05-18 13:11:30|9088.78|8968.78|9088.01|8968.01|9088.89|8968.89|9087.74|8967.74|10
1652879500000|2022-05-18 13:11:40|9087.92|8967.92|9088.87|8968.87|9088.87|8968.87|9087.67|8967.67|10
1652879510000|2022-05-18 13:11:50|9089.13|8969.13|9088.69|8968.69|9089.13|8969.13|9088.18|8968.18|10
1652879520000|2022-05-18 13:12:00|9088.58|8968.58|9089.49|8969.49|9089.49|8969.49|9088.09|8968.09|10
1652879530000|2022-05-18 13:12:10|9089.42|8969.42|9090.76|8970.76|9090.76|8970.76|9089.42|8969.42|10
1652879540000|2022-05-18 13:12:20|9090.47|8970.47|9091.1|8971.1|9091.11|8971.11|9090.47|8970.47|10
1652879550000|2022-05-18 13:12:30|9091.29|8971.29|9091.47|8971.47|9091.94|8971.94|9091.06|8971.06|10
1652879560000|2022-05-18 13:12:40|9091.14|8971.14|9090.76|8970.76|9091.74|8971.74|9090.76|8970.76|9
1652879570000|2022-05-18 13:12:50|9090.94|8970.94|9092.21|8972.21|9092.21|8972.21|9090.51|8970.51|10
1652879580000|2022-05-18 13:13:00|9092.27|8972.27|9090.4|8970.4|9092.27|8972.27|9090.16|8970.16|9
1652879590000|2022-05-18 13:13:10|9090.83|8970.83|9090.16|8970.16|9090.83|8970.83|9090.12|8970.12|9
1652879600000|2022-05-18 13:13:20|9089.81|8969.81|9090.93|8970.93|9090.93|8970.93|9089.48|8969.48|10
1652879610000|2022-05-18 13:13:30|9090.96|8970.96|9090.99|8970.99|9091.24|8971.24|9090.56|8970.56|10
1652879620000|2022-05-18 13:13:40|9090.22|8970.22|9090.21|8970.21|9091.17|8971.17|9090.17|8970.17|10
1652879630000|2022-05-18 13:13:50|9091.04|8971.04|9090.65|8970.65|9091.71|8971.71|9090.64|8970.64|10
1652879640000|2022-05-18 13:14:00|9092|8972|9093.15|8973.15|9093.25|8973.25|9091.3|8971.3|10
1652879650000|2022-05-18 13:14:10|9092.76|8972.76|9094|8974|9094.03|8974.03|9092.76|8972.76|10
1652879660000|2022-05-18 13:14:20|9093.89|8973.89|9095.93|8975.93|9095.93|8975.93|9093.71|8973.71|10
1652879670000|2022-05-18 13:14:30|9094.95|8974.95|9097|8977|9099.34|8979.34|9094.91|8974.91|10
1652879680000|2022-05-18 13:14:40|9096.78|8976.78|9105.26|8985.26|9105.26|8985.26|9096.78|8976.78|10
1652879690000|2022-05-18 13:14:50|9105.74|8985.74|9108.2|8988.2|9108.2|8988.2|9105.74|8985.74|10
1652879700000|2022-05-18 13:15:00|9107.77|8987.77|9107.35|8987.35|9108.01|8988.01|9107.08|8987.08|9
1652879710000|2022-05-18 13:15:10|9107.63|8987.63|9109.9|8989.9|9109.9|8989.9|9107.63|8987.63|10
1652879720000|2022-05-18 13:15:20|9109.03|8989.03|9110.16|8990.16|9110.26|8990.26|9108.97|8988.97|10
1652879730000|2022-05-18 13:15:30|9110.32|8990.32|9111.41|8991.41|9111.41|8991.41|9109.82|8989.82|10
1652879740000|2022-05-18 13:15:40|9111.9|8991.9|9115.76|8995.76|9115.76|8995.76|9111.25|8991.25|10
1652879750000|2022-05-18 13:15:50|9116.27|8996.27|9121.63|9001.63|9121.63|9001.63|9115.95|8995.95|10
1652879760000|2022-05-18 13:16:00|9122.05|9002.05|9122.78|9002.78|9122.99|9002.99|9122.05|9002.05|10
1652879770000|2022-05-18 13:16:10|9124.18|9004.18|9123.16|9003.16|9124.18|9004.18|9122.09|9002.09|10
1652879780000|2022-05-18 13:16:20|9122.75|9002.75|9122.13|9002.13|9123.34|9003.34|9122.13|9002.13|10
1652879790000|2022-05-18 13:16:30|9122.14|9002.14|9121.1|9001.1|9122.14|9002.14|9121.1|9001.1|10
1652879800000|2022-05-18 13:16:40|9121.11|9001.11|9117.62|8997.62|9121.11|9001.11|9117.62|8997.62|10
1652879810000|2022-05-18 13:16:50|9116.96|8996.96|9114.28|8994.28|9116.96|8996.96|9114.28|8994.28|9
1652879820000|2022-05-18 13:17:00|9114.24|8994.24|9111.61|8991.61|9114.24|8994.24|9111.42|8991.42|10
1652879830000|2022-05-18 13:17:10|9111.48|8991.48|9110|8990|9111.48|8991.48|9110|8990|10
1652879840000|2022-05-18 13:17:20|9110.6|8990.6|9104.38|8984.38|9110.6|8990.6|9104.38|8984.38|10
1652879850000|2022-05-18 13:17:30|9102.7|8982.7|9099.77|8979.77|9102.86|8982.86|9099.67|8979.67|10
1652879860000|2022-05-18 13:17:40|9099.22|8979.22|9095.87|8975.87|9099.22|8979.22|9095.26|8975.26|10
1652879870000|2022-05-18 13:17:50|9096.37|8976.37|9097.98|8977.98|9098.17|8978.17|9096.37|8976.37|10
1652879880000|2022-05-18 13:18:00|9098.05|8978.05|9097.9|8977.9|9099.21|8979.21|9097.85|8977.85|10
1652879890000|2022-05-18 13:18:10|9098.38|8978.38|9096.59|8976.59|9098.38|8978.38|9096.59|8976.59|10
1652879900000|2022-05-18 13:18:20|9096.82|8976.82|9096.16|8976.16|9096.82|8976.82|9095.72|8975.72|9
1652879910000|2022-05-18 13:18:30|9096.39|8976.39|9100.45|8980.45|9100.45|8980.45|9096.39|8976.39|10
1652879920000|2022-05-18 13:18:40|9099.89|8979.89|9101.5|8981.5|9101.6|8981.6|9099.89|8979.89|9
1652879930000|2022-05-18 13:18:50|9101.53|8981.53|9103.02|8983.02|9103.02|8983.02|9101.53|8981.53|10
1652879940000|2022-05-18 13:19:00|9103.49|8983.49|9104.75|8984.75|9104.75|8984.75|9102.93|8982.93|10
1652879950000|2022-05-18 13:19:10|9104.55|8984.55|9105.79|8985.79|9105.79|8985.79|9104.55|8984.55|10
1652879960000|2022-05-18 13:19:20|9105.43|8985.43|9103.23|8983.23|9105.73|8985.73|9103.11|8983.11|10
1652879970000|2022-05-18 13:19:30|9102.41|8982.41|9101.71|8981.71|9102.81|8982.81|9101.71|8981.71|10
1652879980000|2022-05-18 13:19:40|9101.68|8981.68|9101.65|8981.65|9101.78|8981.78|9101.41|8981.41|9
1652879990000|2022-05-18 13:19:50|9102.2|8982.2|9102.11|8982.11|9102.65|8982.65|9101.78|8981.78|10
1652880000000|2022-05-18 13:20:00|9102.58|8982.58|9104.93|8984.93|9104.93|8984.93|9102.58|8982.58|10
1652880010000|2022-05-18 13:20:10|9104.45|8984.45|9104.09|8984.09|9104.87|8984.87|9103.96|8983.96|10
1652880020000|2022-05-18 13:20:20|9103.98|8983.98|9103.86|8983.86|9104.09|8984.09|9103.86|8983.86|10
1652880030000|2022-05-18 13:20:30|9104.06|8984.06|9101.61|8981.61|9104.06|8984.06|9101.61|8981.61|10
1652880040000|2022-05-18 13:20:40|9101.48|8981.48|9097.75|8977.75|9101.48|8981.48|9097.75|8977.75|10
1652880050000|2022-05-18 13:20:50|9097.7|8977.7|9097.48|8977.48|9098.17|8978.17|9097.3|8977.3|10
1652880060000|2022-05-18 13:21:00|9097.57|8977.57|9098.02|8978.02|9098.02|8978.02|9097.29|8977.29|10
1652880070000|2022-05-18 13:21:10|9097.84|8977.84|9097.25|8977.25|9098.28|8978.28|9097.25|8977.25|10
1652880080000|2022-05-18 13:21:20|9097.41|8977.41|9098.05|8978.05|9098.31|8978.31|9097.41|8977.41|10
1652880090000|2022-05-18 13:21:30|9098.02|8978.02|9095.96|8975.96|9098.02|8978.02|9095.96|8975.96|9
1652880100000|2022-05-18 13:21:40|9096.39|8976.39|9094.07|8974.07|9096.39|8976.39|9094.07|8974.07|10
1652880110000|2022-05-18 13:21:50|9094.19|8974.19|9094.21|8974.21|9094.21|8974.21|9093.42|8973.42|8
1652880120000|2022-05-18 13:22:00|9094.24|8974.24|9096.13|8976.13|9096.13|8976.13|9094.24|8974.24|10
1652880130000|2022-05-18 13:22:10|9096.1|8976.1|9094.81|8974.81|9096.51|8976.51|9094.81|8974.81|9
1652880140000|2022-05-18 13:22:20|9094.57|8974.57|9094.09|8974.09|9094.57|8974.57|9092.98|8972.98|10
1652880150000|2022-05-18 13:22:30|9093.98|8973.98|9091.41|8971.41|9093.98|8973.98|9091.41|8971.41|10
1652880160000|2022-05-18 13:22:40|9091.63|8971.63|9091.64|8971.64|9091.71|8971.71|9090.86|8970.86|10
1652880170000|2022-05-18 13:22:50|9091.18|8971.18|9091.47|8971.47|9091.47|8971.47|9090.89|8970.89|9
1652880180000|2022-05-18 13:23:00|9091.52|8971.52|9092.41|8972.41|9092.41|8972.41|9090.89|8970.89|10
1652880190000|2022-05-18 13:23:10|9092.51|8972.51|9092.26|8972.26|9093.55|8973.55|9092.13|8972.13|10
1652880200000|2022-05-18 13:23:20|9092.41|8972.41|9091.75|8971.75|9092.65|8972.65|9091.75|8971.75|10
1652880210000|2022-05-18 13:23:30|9092.48|8972.48|9091.41|8971.41|9092.48|8972.48|9091.39|8971.39|10
1652880220000|2022-05-18 13:23:40|9090.71|8970.71|9089.8|8969.8|9091.84|8971.84|9089.8|8969.8|9
1652880230000|2022-05-18 13:23:50|9089.72|8969.72|9083.75|8963.75|9089.74|8969.74|9083.75|8963.75|10
1652880240000|2022-05-18 13:24:00|9083.67|8963.67|9081.5|8961.5|9083.67|8963.67|9081.5|8961.5|10
1652880250000|2022-05-18 13:24:10|9081.58|8961.58|9078.79|8958.79|9081.58|8961.58|9078.79|8958.79|10
1652880260000|2022-05-18 13:24:20|9078.75|8958.75|9075.13|8955.13|9078.75|8958.75|9075.13|8955.13|10
1652880270000|2022-05-18 13:24:30|9075.14|8955.14|9073.45|8953.45|9075.14|8955.14|9073.26|8953.26|10
1652880280000|2022-05-18 13:24:40|9073.37|8953.37|9072.97|8952.97|9073.65|8953.65|9072.39|8952.39|10
1652880290000|2022-05-18 13:24:50|9072.99|8952.99|9068.86|8948.86|9073.09|8953.09|9068.86|8948.86|10
1652880300000|2022-05-18 13:25:00|9070.29|8950.29|9067.14|8947.14|9070.29|8950.29|9066.67|8946.67|9
1652880310000|2022-05-18 13:25:10|9067.5|8947.5|9066.09|8946.09|9067.68|8947.68|9066.09|8946.09|10
1652880320000|2022-05-18 13:25:20|9065.4|8945.4|9062.72|8942.72|9065.43|8945.43|9062.72|8942.72|10
1652880330000|2022-05-18 13:25:30|9062.88|8942.88|9062.12|8942.12|9063.17|8943.17|9062.12|8942.12|9
1652880340000|2022-05-18 13:25:40|9062.42|8942.42|9064.38|8944.38|9064.62|8944.62|9062.38|8942.38|10
1652880350000|2022-05-18 13:25:50|9064.44|8944.44|9064.47|8944.47|9065.94|8945.94|9064.44|8944.44|10
1652880360000|2022-05-18 13:26:00|9065.06|8945.06|9066.65|8946.65|9066.65|8946.65|9065.06|8945.06|10
1652880370000|2022-05-18 13:26:10|9067.04|8947.04|9066.57|8946.57|9067.06|8947.06|9066.15|8946.15|9
1652880380000|2022-05-18 13:26:20|9066.26|8946.26|9068.18|8948.18|9068.35|8948.35|9066.24|8946.24|10
1652880390000|2022-05-18 13:26:30|9068.53|8948.53|9067.7|8947.7|9068.91|8948.91|9067.7|8947.7|10
1652880400000|2022-05-18 13:26:40|9067.36|8947.36|9067.63|8947.63|9067.63|8947.63|9066.8|8946.8|10
1652880410000|2022-05-18 13:26:50|9067.97|8947.97|9066.92|8946.92|9068.01|8948.01|9066.92|8946.92|10
1652880420000|2022-05-18 13:27:00|9067.38|8947.38|9066.98|8946.98|9067.58|8947.58|9066.67|8946.67|10
1652880430000|2022-05-18 13:27:10|9066.41|8946.41|9063.82|8943.82|9066.41|8946.41|9063.44|8943.44|10
1652880440000|2022-05-18 13:27:20|9063.73|8943.73|9059.15|8939.15|9063.73|8943.73|9058.18|8938.18|10
1652880450000|2022-05-18 13:27:30|9058.63|8938.63|9053.37|8933.37|9058.63|8938.63|9053.37|8933.37|10
1652880460000|2022-05-18 13:27:40|9051.18|8931.18|9044.78|8924.78|9051.25|8931.25|9044.78|8924.78|10
1652880470000|2022-05-18 13:27:50|9043.19|8923.19|9038.84|8918.84|9043.19|8923.19|9038.84|8918.84|10
1652880480000|2022-05-18 13:28:00|9038.2|8918.2|9035.06|8915.06|9038.2|8918.2|9035.06|8915.06|10
1652880490000|2022-05-18 13:28:10|9035.86|8915.86|9034.12|8914.12|9035.86|8915.86|9034.09|8914.09|10
1652880500000|2022-05-18 13:28:20|9034.79|8914.79|9039.29|8919.29|9039.29|8919.29|9032.82|8912.82|10
1652880510000|2022-05-18 13:28:30|9039.72|8919.72|9049.13|8929.13|9049.13|8929.13|9039.72|8919.72|10
1652880520000|2022-05-18 13:28:40|9051.1|8931.1|9054.24|8934.24|9054.24|8934.24|9050.75|8930.75|8
1652880530000|2022-05-18 13:28:50|9054.16|8934.16|9057.84|8937.84|9057.84|8937.84|9054.16|8934.16|9
1652880540000|2022-05-18 13:29:00|9057.75|8937.75|9056.09|8936.09|9057.75|8937.75|9056.09|8936.09|9
1652880550000|2022-05-18 13:29:10|9055.01|8935.01|9055.75|8935.75|9056.35|8936.35|9054.16|8934.16|10
1652880560000|2022-05-18 13:29:20|9056.7|8936.7|9057.76|8937.76|9057.76|8937.76|9055.94|8935.94|10
1652880570000|2022-05-18 13:29:30|9058.19|8938.19|9057.83|8937.83|9059.44|8939.44|9057.14|8937.14|9
1652880580000|2022-05-18 13:29:40|9057.62|8937.62|9058.15|8938.15|9058.97|8938.97|9057.62|8937.62|10
1652880590000|2022-05-18 13:29:50|9058.35|8938.35|9058.5|8938.5|9059.41|8939.41|9058.35|8938.35|10
1652880600000|2022-05-18 13:30:00|9058.04|8938.04|9058.56|8938.56|9058.56|8938.56|9057.92|8937.92|10
1652880610000|2022-05-18 13:30:10|9059.21|8939.21|9058.37|8938.37|9059.44|8939.44|9058.37|8938.37|10
1652880620000|2022-05-18 13:30:20|9058.69|8938.69|9056.47|8936.47|9058.69|8938.69|9055.24|8935.24|10
1652880630000|2022-05-18 13:30:30|9054.79|8934.79|9046.67|8926.67|9054.79|8934.79|9046.67|8926.67|10
1652880640000|2022-05-18 13:30:40|9046.07|8926.07|9043.12|8923.12|9046.07|8926.07|9041.8|8921.8|10
1652880650000|2022-05-18 13:30:50|9041.91|8921.91|9039.59|8919.59|9043.11|8923.11|9039.59|8919.59|10
1652880660000|2022-05-18 13:31:00|9039.78|8919.78|9045.53|8925.53|9045.53|8925.53|9039.76|8919.76|10
1652880670000|2022-05-18 13:31:10|9045.98|8925.98|9049.83|8929.83|9050.71|8930.71|9045.98|8925.98|10
1652880680000|2022-05-18 13:31:20|9050.94|8930.94|9049.85|8929.85|9050.94|8930.94|9048.88|8928.88|10
1652880690000|2022-05-18 13:31:30|9048.9|8928.9|9048.83|8928.83|9049.98|8929.98|9048.16|8928.16|10
1652880700000|2022-05-18 13:31:40|9048.89|8928.89|9050.55|8930.55|9050.55|8930.55|9048.58|8928.58|10
1652880710000|2022-05-18 13:31:50|9050.19|8930.19|9049.61|8929.61|9050.7|8930.7|9049.46|8929.46|10
1652880720000|2022-05-18 13:32:00|9049.72|8929.72|9053.38|8933.38|9053.64|8933.64|9049.72|8929.72|10
1652880730000|2022-05-18 13:32:10|9054.32|8934.32|9057.52|8937.52|9058.03|8938.03|9053.6|8933.6|10
1652880740000|2022-05-18 13:32:20|9058.89|8938.89|9060.2|8940.2|9060.26|8940.26|9058.89|8938.89|10
1652880750000|2022-05-18 13:32:30|9060.23|8940.23|9063.72|8943.72|9063.72|8943.72|9060.17|8940.17|9
1652880760000|2022-05-18 13:32:40|9063.26|8943.26|9063.66|8943.66|9065.32|8945.32|9063.26|8943.26|10
1652880770000|2022-05-18 13:32:50|9063.76|8943.76|9065.08|8945.08|9065.12|8945.12|9063.76|8943.76|10
1652880780000|2022-05-18 13:33:00|9065.15|8945.15|9067.79|8947.79|9067.95|8947.95|9064.65|8944.65|10
1652880790000|2022-05-18 13:33:10|9067.98|8947.98|9069.36|8949.36|9069.36|8949.36|9067.52|8947.52|10
1652880800000|2022-05-18 13:33:20|9069.89|8949.89|9074.9|8954.9|9074.9|8954.9|9069.58|8949.58|10
1652880810000|2022-05-18 13:33:30|9075.73|8955.73|9080.31|8960.31|9080.31|8960.31|9075.73|8955.73|10
1652880820000|2022-05-18 13:33:40|9079.77|8959.77|9078.68|8958.68|9080.18|8960.18|9078.68|8958.68|10
1652880830000|2022-05-18 13:33:50|9079.39|8959.39|9080.12|8960.12|9080.5|8960.5|9078.81|8958.81|10
1652880840000|2022-05-18 13:34:00|9080.31|8960.31|9081.09|8961.09|9081.91|8961.91|9080.31|8960.31|10
1652880850000|2022-05-18 13:34:10|9081.13|8961.13|9081.89|8961.89|9083.13|8963.13|9081.13|8961.13|10
1652880860000|2022-05-18 13:34:20|9082.45|8962.45|9078.65|8958.65|9082.45|8962.45|9078.65|8958.65|10
1652880870000|2022-05-18 13:34:30|9078.7|8958.7|9075.03|8955.03|9078.7|8958.7|9075.03|8955.03|10
1652880880000|2022-05-18 13:34:40|9074.73|8954.73|9075.92|8955.92|9076.11|8956.11|9073.99|8953.99|10
1652880890000|2022-05-18 13:34:50|9075.5|8955.5|9074.55|8954.55|9075.5|8955.5|9074.25|8954.25|10
1652880900000|2022-05-18 13:35:00|9074.63|8954.63|9075.14|8955.14|9075.14|8955.14|9074.01|8954.01|10
1652880910000|2022-05-18 13:35:10|9074.98|8954.98|9074.07|8954.07|9075.39|8955.39|9073.49|8953.49|10
1652880920000|2022-05-18 13:35:20|9074.28|8954.28|9073.54|8953.54|9074.35|8954.35|9073.23|8953.23|9
1652880930000|2022-05-18 13:35:30|9072.09|8952.09|9066.27|8946.27|9072.12|8952.12|9066.27|8946.27|10
1652880940000|2022-05-18 13:35:40|9066.01|8946.01|9066.51|8946.51|9066.61|8946.61|9066.01|8946.01|10
1652880950000|2022-05-18 13:35:50|9066.95|8946.95|9067.84|8947.84|9067.84|8947.84|9065.88|8945.88|9
1652880960000|2022-05-18 13:36:00|9068.2|8948.2|9072.97|8952.97|9072.97|8952.97|9068.2|8948.2|10
1652880970000|2022-05-18 13:36:10|9073.72|8953.72|9082.64|8962.64|9082.64|8962.64|9073.72|8953.72|10
1652880980000|2022-05-18 13:36:20|9082.57|8962.57|9089.42|8969.42|9090.37|8970.37|9082.57|8962.57|10
1652880990000|2022-05-18 13:36:30|9089.66|8969.66|9090.01|8970.01|9090.89|8970.89|9089.09|8969.09|10
1652881000000|2022-05-18 13:36:40|9089.49|8969.49|9086.07|8966.07|9089.49|8969.49|9086.07|8966.07|10
1652881010000|2022-05-18 13:36:50|9087.21|8967.21|9086.24|8966.24|9087.21|8967.21|9085.69|8965.69|10
1652881020000|2022-05-18 13:37:00|9086.21|8966.21|9085.44|8965.44|9087.13|8967.13|9085.38|8965.38|10
1652881030000|2022-05-18 13:37:10|9085.74|8965.74|9085.22|8965.22|9086.26|8966.26|9085.1|8965.1|10
1652881040000|2022-05-18 13:37:20|9085.09|8965.09|9083.86|8963.86|9085.45|8965.45|9083.5|8963.5|10
1652881050000|2022-05-18 13:37:30|9083.49|8963.49|9085.38|8965.38|9085.44|8965.44|9083.49|8963.49|10
1652881060000|2022-05-18 13:37:40|9085.5|8965.5|9086.45|8966.45|9086.55|8966.55|9085.5|8965.5|9
1652881070000|2022-05-18 13:37:50|9086.73|8966.73|9087.63|8967.63|9088.27|8968.27|9086.71|8966.71|10
1652881080000|2022-05-18 13:38:00|9087.9|8967.9|9087.03|8967.03|9087.9|8967.9|9086.02|8966.02|10
1652881090000|2022-05-18 13:38:10|9087.04|8967.04|9085.14|8965.14|9087.04|8967.04|9084.22|8964.22|10
1652881100000|2022-05-18 13:38:20|9085.64|8965.64|9084.38|8964.38|9086.24|8966.24|9084.38|8964.38|9
1652881110000|2022-05-18 13:38:30|9084.3|8964.3|9084.78|8964.78|9084.86|8964.86|9084.21|8964.21|10
1652881120000|2022-05-18 13:38:40|9084.23|8964.23|9084.13|8964.13|9085.16|8965.16|9083.97|8963.97|10
1652881130000|2022-05-18 13:38:50|9083.78|8963.78|9081.95|8961.95|9083.78|8963.78|9081.95|8961.95|10
1652881140000|2022-05-18 13:39:00|9081.25|8961.25|9078.59|8958.59|9081.25|8961.25|9078.59|8958.59|10
1652881150000|2022-05-18 13:39:10|9078.1|8958.1|9074.45|8954.45|9078.46|8958.46|9074.45|8954.45|9
1652881160000|2022-05-18 13:39:20|9075.5|8955.5|9070.2|8950.2|9075.5|8955.5|9070.2|8950.2|10
1652881170000|2022-05-18 13:39:30|9070.12|8950.12|9063.1|8943.1|9070.12|8950.12|9062.53|8942.53|10
1652881180000|2022-05-18 13:39:40|9063.17|8943.17|9061.03|8941.03|9063.17|8943.17|9060.97|8940.97|10
1652881190000|2022-05-18 13:39:50|9059.81|8939.81|9059.27|8939.27|9059.81|8939.81|9058.57|8938.57|10
1652881200000|2022-05-18 13:40:00|9059.19|8939.19|9059.67|8939.67|9059.68|8939.68|9058.67|8938.67|10
1652881210000|2022-05-18 13:40:10|9059.83|8939.83|9058.01|8938.01|9060.45|8940.45|9058.01|8938.01|10
1652881220000|2022-05-18 13:40:20|9056.3|8936.3|9052.62|8932.62|9056.3|8936.3|9052.62|8932.62|10
1652881230000|2022-05-18 13:40:30|9052.33|8932.33|9051.94|8931.94|9053.04|8933.04|9051.67|8931.67|10
1652881240000|2022-05-18 13:40:40|9051.68|8931.68|9050.19|8930.19|9051.68|8931.68|9050.19|8930.19|10
1652881250000|2022-05-18 13:40:50|9050.27|8930.27|9044.61|8924.61|9050.74|8930.74|9044.61|8924.61|10
1652881260000|2022-05-18 13:41:00|9042.14|8922.14|9036.22|8916.22|9042.14|8922.14|9036.22|8916.22|10
1652881270000|2022-05-18 13:41:10|9036.04|8916.04|9033.54|8913.54|9036.04|8916.04|9033.54|8913.54|10
1652881280000|2022-05-18 13:41:20|9033.4|8913.4|9032.56|8912.56|9033.93|8913.93|9032.56|8912.56|10
1652881290000|2022-05-18 13:41:30|9032.95|8912.95|9021.05|8901.05|9032.95|8912.95|9021.05|8901.05|10
1652881300000|2022-05-18 13:41:40|9020.87|8900.87|9017.98|8897.98|9021.35|8901.35|9017.98|8897.98|10
1652881310000|2022-05-18 13:41:50|9016.23|8896.23|9013.99|8893.99|9016.23|8896.23|9013.92|8893.92|10
1652881320000|2022-05-18 13:42:00|9014.28|8894.28|9013.56|8893.56|9014.28|8894.28|9013.31|8893.31|10
1652881330000|2022-05-18 13:42:10|9013.34|8893.34|9003.97|8883.97|9013.34|8893.34|9003.97|8883.97|10
1652881340000|2022-05-18 13:42:20|9004.6|8884.6|8999.38|8879.38|9004.6|8884.6|8999.38|8879.38|10
1652881350000|2022-05-18 13:42:30|8998.95|8878.95|8994.61|8874.61|8998.95|8878.95|8994.61|8874.61|10
1652881360000|2022-05-18 13:42:40|8994|8874|8993.39|8873.39|8994.15|8874.15|8991.17|8871.17|10
1652881370000|2022-05-18 13:42:50|8993.7|8873.7|8997.36|8877.36|8997.36|8877.36|8993.7|8873.7|10
1652881380000|2022-05-18 13:43:00|8995.63|8875.63|8998.63|8878.63|8998.66|8878.66|8995.63|8875.63|10
1652881390000|2022-05-18 13:43:10|8998.73|8878.73|8995.87|8875.87|8998.73|8878.73|8995.87|8875.87|10
1652881400000|2022-05-18 13:43:20|8995.89|8875.89|8994.13|8874.13|8995.89|8875.89|8993.76|8873.76|10
1652881410000|2022-05-18 13:43:30|8993.39|8873.39|8995.17|8875.17|8995.17|8875.17|8992.74|8872.74|10
1652881420000|2022-05-18 13:43:40|8996.54|8876.54|9000.56|8880.56|9001.09|8881.09|8996.54|8876.54|10
1652881430000|2022-05-18 13:43:50|9000.91|8880.91|9002.71|8882.71|9003.17|8883.17|9000.91|8880.91|10
1652881440000|2022-05-18 13:44:00|9002.91|8882.91|9006.37|8886.37|9006.37|8886.37|9002.4|8882.4|10
1652881450000|2022-05-18 13:44:10|9005.6|8885.6|9009.3|8889.3|9009.55|8889.55|9005.6|8885.6|10
1652881460000|2022-05-18 13:44:20|9009.35|8889.35|9008.98|8888.98|9009.37|8889.37|9008.25|8888.25|10
1652881470000|2022-05-18 13:44:30|9008.86|8888.86|9005.58|8885.58|9008.86|8888.86|9005.58|8885.58|10
1652881480000|2022-05-18 13:44:40|9005.18|8885.18|9009.53|8889.53|9009.53|8889.53|9005.18|8885.18|10
1652881490000|2022-05-18 13:44:50|9009.85|8889.85|9012.16|8892.16|9012.16|8892.16|9009.7|8889.7|10
1652881500000|2022-05-18 13:45:00|9012.87|8892.87|9015.46|8895.46|9015.8|8895.8|9012.87|8892.87|10
1652881510000|2022-05-18 13:45:10|9014.99|8894.99|9019.11|8899.11|9019.11|8899.11|9013.79|8893.79|10
1652881520000|2022-05-18 13:45:20|9020.75|8900.75|9025.11|8905.11|9025.11|8905.11|9020.75|8900.75|10
1652881530000|2022-05-18 13:45:30|9024.96|8904.96|9025.29|8905.29|9025.29|8905.29|9023.8|8903.8|10
1652881540000|2022-05-18 13:45:40|9024.98|8904.98|9025.76|8905.76|9025.89|8905.89|9024.79|8904.79|10
1652881550000|2022-05-18 13:45:50|9026.56|8906.56|9027.55|8907.55|9027.55|8907.55|9026.56|8906.56|9
1652881560000|2022-05-18 13:46:00|9027.65|8907.65|9028.85|8908.85|9028.85|8908.85|9027.55|8907.55|10
1652881570000|2022-05-18 13:46:10|9029.14|8909.14|9031.25|8911.25|9031.44|8911.44|9029.14|8909.14|9
1652881580000|2022-05-18 13:46:20|9030.8|8910.8|9029.44|8909.44|9030.9|8910.9|9029.44|8909.44|10
1652881590000|2022-05-18 13:46:30|9029.03|8909.03|9028.72|8908.72|9029.13|8909.13|9028.4|8908.4|10
1652881600000|2022-05-18 13:46:40|9028.98|8908.98|9026.65|8906.65|9028.99|8908.99|9026.65|8906.65|10
1652881610000|2022-05-18 13:46:50|9026.73|8906.73|9023.28|8903.28|9026.84|8906.84|9023.28|8903.28|10
1652881620000|2022-05-18 13:47:00|9023.17|8903.17|9023.68|8903.68|9023.68|8903.68|9022.71|8902.71|10
1652881630000|2022-05-18 13:47:10|9023.67|8903.67|9026.4|8906.4|9026.44|8906.44|9023.67|8903.67|10
1652881640000|2022-05-18 13:47:20|9026.12|8906.12|9027.58|8907.58|9027.58|8907.58|9026.09|8906.09|10
1652881650000|2022-05-18 13:47:30|9027.03|8907.03|9025.31|8905.31|9027.03|8907.03|9025.31|8905.31|10
1652881660000|2022-05-18 13:47:40|9025.49|8905.49|9026.93|8906.93|9027.02|8907.02|9024.5|8904.5|10
1652881670000|2022-05-18 13:47:50|9027.41|8907.41|9029.15|8909.15|9029.15|8909.15|9027.41|8907.41|9
1652881680000|2022-05-18 13:48:00|9029.31|8909.31|9029.92|8909.92|9029.92|8909.92|9029.21|8909.21|10
1652881690000|2022-05-18 13:48:10|9029.82|8909.82|9031.02|8911.02|9031.05|8911.05|9029.56|8909.56|10
1652881700000|2022-05-18 13:48:20|9030.7|8910.7|9029.25|8909.25|9031.05|8911.05|9029.25|8909.25|10
1652881710000|2022-05-18 13:48:30|9029.01|8909.01|9028|8908|9029.01|8909.01|9028|8908|10
1652881720000|2022-05-18 13:48:40|9027.44|8907.44|9027.58|8907.58|9027.98|8907.98|9027.44|8907.44|10
1652881730000|2022-05-18 13:48:50|9027.42|8907.42|9028.12|8908.12|9028.12|8908.12|9027.14|8907.14|10
1652881740000|2022-05-18 13:49:00|9027.82|8907.82|9027.34|8907.34|9027.82|8907.82|9026.2|8906.2|10
1652881750000|2022-05-18 13:49:10|9026.88|8906.88|9024.52|8904.52|9026.89|8906.89|9024.52|8904.52|10
1652881760000|2022-05-18 13:49:20|9024.2|8904.2|9023.47|8903.47|9024.2|8904.2|9023.16|8903.16|10
1652881770000|2022-05-18 13:49:30|9023.34|8903.34|9022.25|8902.25|9023.71|8903.71|9022.21|8902.21|10
1652881780000|2022-05-18 13:49:40|9022.2|8902.2|9021.16|8901.16|9022.38|8902.38|9021.16|8901.16|10
1652881790000|2022-05-18 13:49:50|9021.14|8901.14|9023.37|8903.37|9023.37|8903.37|9021.14|8901.14|9
1652881800000|2022-05-18 13:50:00|9024.07|8904.07|9025.12|8905.12|9026.07|8906.07|9024.07|8904.07|10
1652881810000|2022-05-18 13:50:10|9025.25|8905.25|9025.47|8905.47|9026.23|8906.23|9025.25|8905.25|10
1652881820000|2022-05-18 13:50:20|9024.31|8904.31|9023.47|8903.47|9024.93|8904.93|9023.47|8903.47|10
1652881830000|2022-05-18 13:50:30|9023.74|8903.74|9020.42|8900.42|9024|8904|9020.42|8900.42|10
1652881840000|2022-05-18 13:50:40|9019.39|8899.39|9017.37|8897.37|9019.39|8899.39|9017.35|8897.35|10
1652881850000|2022-05-18 13:50:50|9017.75|8897.75|9016.45|8896.45|9017.75|8897.75|9016.3|8896.3|10
1652881860000|2022-05-18 13:51:00|9015.24|8895.24|9013.59|8893.59|9015.24|8895.24|9013.53|8893.53|10
1652881870000|2022-05-18 13:51:10|9014.24|8894.24|9015.3|8895.3|9015.3|8895.3|9013.7|8893.7|10
1652881880000|2022-05-18 13:51:20|9017.2|8897.2|9019.6|8899.6|9019.98|8899.98|9016.5|8896.5|10
1652881890000|2022-05-18 13:51:30|9019.97|8899.97|9024.77|8904.77|9025.25|8905.25|9019.97|8899.97|9
1652881900000|2022-05-18 13:51:40|9025.43|8905.43|9027.68|8907.68|9027.68|8907.68|9025.43|8905.43|10
1652881910000|2022-05-18 13:51:50|9028.77|8908.77|9029.6|8909.6|9029.6|8909.6|9028.49|8908.49|10
1652881920000|2022-05-18 13:52:00|9029.63|8909.63|9028.57|8908.57|9029.63|8909.63|9028.29|8908.29|10
1652881930000|2022-05-18 13:52:10|9028.48|8908.48|9030.54|8910.54|9030.54|8910.54|9028.48|8908.48|10
1652881940000|2022-05-18 13:52:20|9030.64|8910.64|9032.56|8912.56|9032.56|8912.56|9030.64|8910.64|10
1652881950000|2022-05-18 13:52:30|9032.73|8912.73|9035.94|8915.94|9035.94|8915.94|9031.89|8911.89|10
1652881960000|2022-05-18 13:52:40|9036.12|8916.12|9036.8|8916.8|9036.8|8916.8|9036.07|8916.07|10
1652881970000|2022-05-18 13:52:50|9036.62|8916.62|9038.72|8918.72|9038.91|8918.91|9036.62|8916.62|10
1652881980000|2022-05-18 13:53:00|9038.76|8918.76|9041.66|8921.66|9041.66|8921.66|9038.76|8918.76|10
1652881990000|2022-05-18 13:53:10|9042.26|8922.26|9046.14|8926.14|9046.14|8926.14|9042.26|8922.26|9
1652882000000|2022-05-18 13:53:20|9046.4|8926.4|9048.31|8928.31|9048.36|8928.36|9046.4|8926.4|10
1652882010000|2022-05-18 13:53:30|9048.05|8928.05|9049.54|8929.54|9050.59|8930.59|9048.05|8928.05|9
1652882020000|2022-05-18 13:53:40|9049.16|8929.16|9048.56|8928.56|9049.58|8929.58|9048.01|8928.01|10
1652882030000|2022-05-18 13:53:50|9048.36|8928.36|9049.07|8929.07|9049.59|8929.59|9047.84|8927.84|10
1652882040000|2022-05-18 13:54:00|9049.63|8929.63|9050.43|8930.43|9050.75|8930.75|9049.36|8929.36|10
1652882050000|2022-05-18 13:54:10|9050.64|8930.64|9051.06|8931.06|9051.52|8931.52|9050.07|8930.07|10
1652882060000|2022-05-18 13:54:20|9050.45|8930.45|9046.36|8926.36|9050.45|8930.45|9046.36|8926.36|10
1652882070000|2022-05-18 13:54:30|9046.16|8926.16|9045.08|8925.08|9046.16|8926.16|9045.08|8925.08|10
1652882080000|2022-05-18 13:54:40|9044.53|8924.53|9044.38|8924.38|9045.62|8925.62|9044.07|8924.07|10
1652882090000|2022-05-18 13:54:50|9044.04|8924.04|9043.01|8923.01|9044.09|8924.09|9043.01|8923.01|10
1652882100000|2022-05-18 13:55:00|9042.71|8922.71|9042.98|8922.98|9043.11|8923.11|9042.5|8922.5|10
1652882110000|2022-05-18 13:55:10|9043.85|8923.85|9043.22|8923.22|9044.24|8924.24|9043.21|8923.21|10
1652882120000|2022-05-18 13:55:20|9043.11|8923.11|9041.78|8921.78|9043.36|8923.36|9041.78|8921.78|10
1652882130000|2022-05-18 13:55:30|9041.04|8921.04|9038.73|8918.73|9041.04|8921.04|9038.73|8918.73|10
1652882140000|2022-05-18 13:55:40|9038.82|8918.82|9039.1|8919.1|9039.43|8919.43|9038.57|8918.57|10
1652882150000|2022-05-18 13:55:50|9039.25|8919.25|9038.7|8918.7|9039.29|8919.29|9037.94|8917.94|10
1652882160000|2022-05-18 13:56:00|9038.78|8918.78|9038.58|8918.58|9038.91|8918.91|9037.96|8917.96|10
1652882170000|2022-05-18 13:56:10|9038.68|8918.68|9036.21|8916.21|9038.68|8918.68|9036.21|8916.21|10
1652882180000|2022-05-18 13:56:20|9036.11|8916.11|9030.04|8910.04|9036.11|8916.11|9030.04|8910.04|10
1652882190000|2022-05-18 13:56:30|9029.87|8909.87|9029.68|8909.68|9029.94|8909.94|9029.14|8909.14|10
1652882200000|2022-05-18 13:56:40|9029.11|8909.11|9028.71|8908.71|9029.66|8909.66|9028.35|8908.35|10
1652882210000|2022-05-18 13:56:50|9028.05|8908.05|9027.98|8907.98|9029.2|8909.2|9027.98|8907.98|10
1652882220000|2022-05-18 13:57:00|9028.72|8908.72|9025|8905|9028.72|8908.72|9025|8905|10
1652882230000|2022-05-18 13:57:10|9023.73|8903.73|9022.89|8902.89|9024.47|8904.47|9022.89|8902.89|10
1652882240000|2022-05-18 13:57:20|9022.99|8902.99|9019.68|8899.68|9022.99|8902.99|9019.57|8899.57|10
1652882250000|2022-05-18 13:57:30|9019.42|8899.42|9019.53|8899.53|9019.53|8899.53|9018.65|8898.65|10
1652882260000|2022-05-18 13:57:40|9019.51|8899.51|9022.49|8902.49|9022.72|8902.72|9019.51|8899.51|10
1652882270000|2022-05-18 13:57:50|9023.6|8903.6|9022.41|8902.41|9023.6|8903.6|9022.27|8902.27|10
1652882280000|2022-05-18 13:58:00|9022.28|8902.28|9019.67|8899.67|9022.28|8902.28|9019.67|8899.67|10
1652882290000|2022-05-18 13:58:10|9018.54|8898.54|9015.94|8895.94|9018.54|8898.54|9015.94|8895.94|10
1652882300000|2022-05-18 13:58:20|9015.58|8895.58|9014.05|8894.05|9016.06|8896.06|9013.81|8893.81|10
1652882310000|2022-05-18 13:58:30|9013.91|8893.91|9012.8|8892.8|9014.29|8894.29|9012.34|8892.34|10
1652882320000|2022-05-18 13:58:40|9012.97|8892.97|9009.96|8889.96|9013.08|8893.08|9009.96|8889.96|10
1652882330000|2022-05-18 13:58:50|9010.24|8890.24|9011.21|8891.21|9011.47|8891.47|9009.45|8889.45|10
1652882340000|2022-05-18 13:59:00|9011.29|8891.29|9013.35|8893.35|9013.35|8893.35|9011.29|8891.29|10
1652882350000|2022-05-18 13:59:10|9013.39|8893.39|9014.85|8894.85|9015.28|8895.28|9013.39|8893.39|10
1652882360000|2022-05-18 13:59:20|9016.44|8896.44|9020.84|8900.84|9020.84|8900.84|9016.44|8896.44|10
1652882370000|2022-05-18 13:59:30|9021.65|8901.65|9022.18|8902.18|9022.58|8902.58|9021.48|8901.48|10
1652882380000|2022-05-18 13:59:40|9022.35|8902.35|9018.55|8898.55|9022.35|8902.35|9018.55|8898.55|10
1652882390000|2022-05-18 13:59:50|9018.3|8898.3|9015.8|8895.8|9018.3|8898.3|9015.22|8895.22|10
1652882400000|2022-05-18 14:00:00|9015.13|8895.13|9010.54|8890.54|9015.2|8895.2|9010.54|8890.54|10
1652882410000|2022-05-18 14:00:10|9010.66|8890.66|9009.91|8889.91|9010.66|8890.66|9009.85|8889.85|10
1652882420000|2022-05-18 14:00:20|9009.98|8889.98|9011.45|8891.45|9011.45|8891.45|9009.71|8889.71|10
1652882430000|2022-05-18 14:00:30|9012.06|8892.06|9013.01|8893.01|9013.01|8893.01|9012.06|8892.06|10
1652882440000|2022-05-18 14:00:40|9013.31|8893.31|9015.44|8895.44|9015.44|8895.44|9013.31|8893.31|10
1652882450000|2022-05-18 14:00:50|9015.28|8895.28|9019.14|8899.14|9019.14|8899.14|9015.28|8895.28|10
1652882460000|2022-05-18 14:01:00|9019.47|8899.47|9020.42|8900.42|9020.42|8900.42|9019.47|8899.47|10
1652882470000|2022-05-18 14:01:10|9020.39|8900.39|9020.06|8900.06|9021.93|8901.93|9019.83|8899.83|10
1652882480000|2022-05-18 14:01:20|9021.36|8901.36|9020.21|8900.21|9021.36|8901.36|9020.06|8900.06|9
1652882490000|2022-05-18 14:01:30|9019.7|8899.7|9023.24|8903.24|9023.24|8903.24|9019.7|8899.7|10
1652882500000|2022-05-18 14:01:40|9023.72|8903.72|9026.4|8906.4|9027.03|8907.03|9023.72|8903.72|10
1652882510000|2022-05-18 14:01:50|9026.22|8906.22|9025.09|8905.09|9026.28|8906.28|9024.53|8904.53|10
1652882520000|2022-05-18 14:02:00|9025.04|8905.04|9022.49|8902.49|9025.22|8905.22|9022.49|8902.49|9
1652882530000|2022-05-18 14:02:10|9020.78|8900.78|9017.63|8897.63|9020.95|8900.95|9017.54|8897.54|10
1652882540000|2022-05-18 14:02:20|9016.85|8896.85|9014.62|8894.62|9017.2|8897.2|9014.62|8894.62|10
1652882550000|2022-05-18 14:02:30|9014.48|8894.48|9012.34|8892.34|9014.48|8894.48|9012.34|8892.34|10
1652882560000|2022-05-18 14:02:40|9012.27|8892.27|9011.91|8891.91|9012.27|8892.27|9011.47|8891.47|10
1652882570000|2022-05-18 14:02:50|9011.87|8891.87|9013.5|8893.5|9013.5|8893.5|9011.87|8891.87|10
1652882580000|2022-05-18 14:03:00|9013.86|8893.86|9015.57|8895.57|9015.57|8895.57|9013.52|8893.52|9
1652882590000|2022-05-18 14:03:10|9015.44|8895.44|9016.05|8896.05|9016.05|8896.05|9015.37|8895.37|10
1652882600000|2022-05-18 14:03:20|9016.39|8896.39|9018.96|8898.96|9018.96|8898.96|9016.39|8896.39|10
1652882610000|2022-05-18 14:03:30|9018.61|8898.61|9020.8|8900.8|9020.8|8900.8|9018.61|8898.61|10
1652882620000|2022-05-18 14:03:40|9020.83|8900.83|9023.18|8903.18|9023.18|8903.18|9020.76|8900.76|10
1652882630000|2022-05-18 14:03:50|9024.2|8904.2|9028.84|8908.84|9028.84|8908.84|9024.2|8904.2|10
1652882640000|2022-05-18 14:04:00|9029.76|8909.76|9032.85|8912.85|9033|8913|9029.76|8909.76|10
1652882650000|2022-05-18 14:04:10|9032.71|8912.71|9033.16|8913.16|9033.87|8913.87|9032.71|8912.71|10
1652882660000|2022-05-18 14:04:20|9032.97|8912.97|9036.52|8916.52|9036.52|8916.52|9032.42|8912.42|10
1652882670000|2022-05-18 14:04:30|9036.76|8916.76|9037.3|8917.3|9037.34|8917.34|9036.62|8916.62|10
1652882680000|2022-05-18 14:04:40|9037.15|8917.15|9036.54|8916.54|9037.43|8917.43|9036.53|8916.53|10
1652882690000|2022-05-18 14:04:50|9036.25|8916.25|9035.45|8915.45|9036.56|8916.56|9035.13|8915.13|10
1652882700000|2022-05-18 14:05:00|9035.72|8915.72|9035.26|8915.26|9036.08|8916.08|9035.26|8915.26|10
1652882710000|2022-05-18 14:05:10|9035.28|8915.28|9036.38|8916.38|9036.38|8916.38|9034.71|8914.71|10
1652882720000|2022-05-18 14:05:20|9036.14|8916.14|9035.46|8915.46|9037.23|8917.23|9035.46|8915.46|10
1652882730000|2022-05-18 14:05:30|9035.45|8915.45|9038.05|8918.05|9038.05|8918.05|9035.45|8915.45|10
1652882740000|2022-05-18 14:05:40|9038.24|8918.24|9037.58|8917.58|9038.6|8918.6|9037.58|8917.58|10
1652882750000|2022-05-18 14:05:50|9037.63|8917.63|9040.66|8920.66|9040.66|8920.66|9037.63|8917.63|9
1652882760000|2022-05-18 14:06:00|9041.03|8921.03|9042.54|8922.54|9042.56|8922.56|9041.03|8921.03|10
1652882770000|2022-05-18 14:06:10|9044.26|8924.26|9046.52|8926.52|9046.52|8926.52|9044.14|8924.14|10
1652882780000|2022-05-18 14:06:20|9046.49|8926.49|9047.99|8927.99|9048.1|8928.1|9046.49|8926.49|10
1652882790000|2022-05-18 14:06:30|9047.97|8927.97|9048.61|8928.61|9048.62|8928.62|9047.89|8927.89|10
1652882800000|2022-05-18 14:06:40|9048.26|8928.26|9049|8929|9049.39|8929.39|9048.26|8928.26|10
1652882810000|2022-05-18 14:06:50|9049.07|8929.07|9051.58|8931.58|9051.58|8931.58|9049.07|8929.07|10
1652882820000|2022-05-18 14:07:00|9051.84|8931.84|9053.26|8933.26|9053.26|8933.26|9051.84|8931.84|10
1652882830000|2022-05-18 14:07:10|9053.39|8933.39|9053.21|8933.21|9054.4|8934.4|9053.21|8933.21|10
1652882840000|2022-05-18 14:07:20|9053.48|8933.48|9054.2|8934.2|9055.22|8935.22|9053.34|8933.34|10
1652882850000|2022-05-18 14:07:30|9055.07|8935.07|9054.95|8934.95|9055.07|8935.07|9054.57|8934.57|10
1652882860000|2022-05-18 14:07:40|9054.71|8934.71|9055.22|8935.22|9055.8|8935.8|9054.71|8934.71|10
1652882870000|2022-05-18 14:07:50|9054.94|8934.94|9055.26|8935.26|9055.68|8935.68|9054.8|8934.8|10
1652882880000|2022-05-18 14:08:00|9055.05|8935.05|9053.6|8933.6|9055.4|8935.4|9053.6|8933.6|10
1652882890000|2022-05-18 14:08:10|9053.43|8933.43|9051.5|8931.5|9053.77|8933.77|9051.5|8931.5|10
1652882900000|2022-05-18 14:08:20|9052.57|8932.57|9051.12|8931.12|9052.57|8932.57|9049.84|8929.84|10
1652882910000|2022-05-18 14:08:30|9051.27|8931.27|9051.24|8931.24|9052.82|8932.82|9051.21|8931.21|10
1652882920000|2022-05-18 14:08:40|9053.53|8933.53|9054.25|8934.25|9054.25|8934.25|9052.1|8932.1|10
1652882930000|2022-05-18 14:08:50|9054.27|8934.27|9051.56|8931.56|9054.27|8934.27|9051.56|8931.56|9
1652882940000|2022-05-18 14:09:00|9051.29|8931.29|9049.15|8929.15|9051.29|8931.29|9049.15|8929.15|10
1652882950000|2022-05-18 14:09:10|9049.35|8929.35|9048.45|8928.45|9049.46|8929.46|9047.65|8927.65|10
1652882960000|2022-05-18 14:09:20|9048.51|8928.51|9046.76|8926.76|9048.72|8928.72|9046.76|8926.76|10
1652882970000|2022-05-18 14:09:30|9046.4|8926.4|9045.41|8925.41|9046.4|8926.4|9045.41|8925.41|10
1652882980000|2022-05-18 14:09:40|9044.88|8924.88|9044.05|8924.05|9044.89|8924.89|9043.45|8923.45|10
1652882990000|2022-05-18 14:09:50|9043.52|8923.52|9040.32|8920.32|9043.52|8923.52|9040.32|8920.32|10
1652883000000|2022-05-18 14:10:00|9040.1|8920.1|9038|8918|9040.19|8920.19|9038|8918|10
1652883010000|2022-05-18 14:10:10|9038.13|8918.13|9039.5|8919.5|9039.5|8919.5|9037.85|8917.85|10
1652883020000|2022-05-18 14:10:20|9038.03|8918.03|9041.58|8921.58|9042.54|8922.54|9038.03|8918.03|10
1652883030000|2022-05-18 14:10:30|9042.74|8922.74|9043.13|8923.13|9043.75|8923.75|9041.96|8921.96|10
1652883040000|2022-05-18 14:10:40|9043.31|8923.31|9043.96|8923.96|9044.49|8924.49|9043.09|8923.09|10
1652883050000|2022-05-18 14:10:50|9044.05|8924.05|9041.84|8921.84|9044.05|8924.05|9041.07|8921.07|10
1652883060000|2022-05-18 14:11:00|9041.83|8921.83|9040.6|8920.6|9041.84|8921.84|9040.45|8920.45|10
1652883070000|2022-05-18 14:11:10|9040.51|8920.51|9038.31|8918.31|9040.51|8920.51|9038.24|8918.24|10
1652883080000|2022-05-18 14:11:20|9038.23|8918.23|9036.8|8916.8|9039.19|8919.19|9036.77|8916.77|10
1652883090000|2022-05-18 14:11:30|9035.99|8915.99|9034.39|8914.39|9035.99|8915.99|9033.56|8913.56|10
1652883100000|2022-05-18 14:11:40|9035.18|8915.18|9031.43|8911.43|9035.18|8915.18|9031.43|8911.43|10
1652883110000|2022-05-18 14:11:50|9031.87|8911.87|9031.91|8911.91|9031.91|8911.91|9030.92|8910.92|10
1652883120000|2022-05-18 14:12:00|9031.95|8911.95|9030.16|8910.16|9032.33|8912.33|9029.48|8909.48|10
1652883130000|2022-05-18 14:12:10|9031.01|8911.01|9030.35|8910.35|9031.94|8911.94|9030.32|8910.32|10
1652883140000|2022-05-18 14:12:20|9029.83|8909.83|9030.13|8910.13|9030.66|8910.66|9029.44|8909.44|10
1652883150000|2022-05-18 14:12:30|9029.81|8909.81|9027.04|8907.04|9029.93|8909.93|9027.04|8907.04|10
1652883160000|2022-05-18 14:12:40|9027.1|8907.1|9026.05|8906.05|9027.7|8907.7|9025.62|8905.62|10
1652883170000|2022-05-18 14:12:50|9026.17|8906.17|9028.09|8908.09|9028.09|8908.09|9026.17|8906.17|10
1652883180000|2022-05-18 14:13:00|9027.07|8907.07|9025.32|8905.32|9028.19|8908.19|9025.32|8905.32|10
1652883190000|2022-05-18 14:13:10|9025.81|8905.81|9026.64|8906.64|9027.39|8907.39|9025.55|8905.55|10
1652883200000|2022-05-18 14:13:20|9027.69|8907.69|9028.05|8908.05|9028.7|8908.7|9026.65|8906.65|10
1652883210000|2022-05-18 14:13:30|9028.18|8908.18|9029.87|8909.87|9029.91|8909.91|9028.18|8908.18|10
1652883220000|2022-05-18 14:13:40|9029.91|8909.91|9031.16|8911.16|9031.94|8911.94|9029.91|8909.91|10
1652883230000|2022-05-18 14:13:50|9032.68|8912.68|9035.09|8915.09|9035.09|8915.09|9032.68|8912.68|10
1652883240000|2022-05-18 14:14:00|9035.8|8915.8|9038.04|8918.04|9038.14|8918.14|9035.28|8915.28|9
1652883250000|2022-05-18 14:14:10|9037.9|8917.9|9039.62|8919.62|9039.62|8919.62|9037.82|8917.82|10
1652883260000|2022-05-18 14:14:20|9040.34|8920.34|9043.73|8923.73|9043.73|8923.73|9040.34|8920.34|10
1652883270000|2022-05-18 14:14:30|9043.94|8923.94|9044.56|8924.56|9044.69|8924.69|9043.94|8923.94|10
1652883280000|2022-05-18 14:14:40|9044.65|8924.65|9046.65|8926.65|9046.65|8926.65|9044.58|8924.58|10
1652883290000|2022-05-18 14:14:50|9047.4|8927.4|9046.07|8926.07|9047.4|8927.4|9046.07|8926.07|10
1652883300000|2022-05-18 14:15:00|9045.62|8925.62|9044.48|8924.48|9045.62|8925.62|9044.19|8924.19|10
1652883310000|2022-05-18 14:15:10|9045.08|8925.08|9044.49|8924.49|9045.74|8925.74|9044.49|8924.49|10
1652883320000|2022-05-18 14:15:20|9044.47|8924.47|9045.4|8925.4|9045.85|8925.85|9043.58|8923.58|10
1652883330000|2022-05-18 14:15:30|9045.25|8925.25|9047.88|8927.88|9047.88|8927.88|9045.24|8925.24|10
1652883340000|2022-05-18 14:15:40|9048.82|8928.82|9049.43|8929.43|9049.78|8929.78|9047.23|8927.23|10
1652883350000|2022-05-18 14:15:50|9049.53|8929.53|9054.27|8934.27|9054.27|8934.27|9049.53|8929.53|10
1652883360000|2022-05-18 14:16:00|9053.97|8933.97|9056.72|8936.72|9056.91|8936.91|9053.97|8933.97|10
1652883370000|2022-05-18 14:16:10|9057.04|8937.04|9060.03|8940.03|9060.27|8940.27|9057.04|8937.04|10
1652883380000|2022-05-18 14:16:20|9060.26|8940.26|9065.25|8945.25|9065.25|8945.25|9060.26|8940.26|10
1652883390000|2022-05-18 14:16:30|9065.66|8945.66|9070.52|8950.52|9070.52|8950.52|9065.66|8945.66|10
1652883400000|2022-05-18 14:16:40|9070.67|8950.67|9072.66|8952.66|9072.66|8952.66|9070.67|8950.67|9
1652883410000|2022-05-18 14:16:50|9072.78|8952.78|9073.24|8953.24|9073.63|8953.63|9072.62|8952.62|10
1652883420000|2022-05-18 14:17:00|9073.81|8953.81|9075.86|8955.86|9075.86|8955.86|9073.81|8953.81|10
1652883430000|2022-05-18 14:17:10|9075.87|8955.87|9075.3|8955.3|9076.21|8956.21|9075.15|8955.15|10
1652883440000|2022-05-18 14:17:20|9074.96|8954.96|9074.97|8954.97|9075.28|8955.28|9074.9|8954.9|10
1652883450000|2022-05-18 14:17:30|9075.22|8955.22|9075.57|8955.57|9075.84|8955.84|9075.19|8955.19|10
1652883460000|2022-05-18 14:17:40|9075.21|8955.21|9073.61|8953.61|9075.21|8955.21|9073.61|8953.61|10
1652883470000|2022-05-18 14:17:50|9073.08|8953.08|9074.03|8954.03|9074.49|8954.49|9073.08|8953.08|9
1652883480000|2022-05-18 14:18:00|9074.12|8954.12|9074.32|8954.32|9074.58|8954.58|9073.98|8953.98|10
1652883490000|2022-05-18 14:18:10|9074.56|8954.56|9074.05|8954.05|9074.57|8954.57|9073.98|8953.98|9
1652883500000|2022-05-18 14:18:20|9074.11|8954.11|9074.13|8954.13|9074.34|8954.34|9073.86|8953.86|10
1652883510000|2022-05-18 14:18:30|9073.88|8953.88|9073.52|8953.52|9074.22|8954.22|9073.43|8953.43|9
1652883520000|2022-05-18 14:18:40|9073.96|8953.96|9074.27|8954.27|9074.87|8954.87|9073.76|8953.76|10
1652883530000|2022-05-18 14:18:50|9074.44|8954.44|9073.7|8953.7|9074.47|8954.47|9073.51|8953.51|10
1652883540000|2022-05-18 14:19:00|9073.8|8953.8|9072.84|8952.84|9073.83|8953.83|9072.83|8952.83|10
1652883550000|2022-05-18 14:19:10|9072.39|8952.39|9068.92|8948.92|9072.39|8952.39|9068.92|8948.92|10
1652883560000|2022-05-18 14:19:20|9069.38|8949.38|9069.47|8949.47|9069.47|8949.47|9068.86|8948.86|9
1652883570000|2022-05-18 14:19:30|9069.22|8949.22|9068.96|8948.96|9069.48|8949.48|9068.96|8948.96|8
1652883580000|2022-05-18 14:19:40|9069.08|8949.08|9068.14|8948.14|9069.27|8949.27|9068.03|8948.03|10
1652883590000|2022-05-18 14:19:50|9068|8948|9068.7|8948.7|9068.7|8948.7|9067.44|8947.44|10
1652883600000|2022-05-18 14:20:00|9068.67|8948.67|9070.66|8950.66|9070.74|8950.74|9068.67|8948.67|9
1652883610000|2022-05-18 14:20:10|9071.01|8951.01|9072.03|8952.03|9072.04|8952.04|9070.36|8950.36|10
1652883620000|2022-05-18 14:20:20|9073|8953|9075.67|8955.67|9075.67|8955.67|9072.24|8952.24|9
1652883630000|2022-05-18 14:20:30|9075.9|8955.9|9079.86|8959.86|9079.86|8959.86|9075.38|8955.38|9
1652883640000|2022-05-18 14:20:40|9080|8960|9079.54|8959.54|9080.13|8960.13|9079.52|8959.52|8
1652883650000|2022-05-18 14:20:50|9079.61|8959.61|9078.8|8958.8|9079.61|8959.61|9078.63|8958.63|10
1652883660000|2022-05-18 14:21:00|9078.59|8958.59|9079.36|8959.36|9079.36|8959.36|9078.3|8958.3|9
1652883670000|2022-05-18 14:21:10|9078.89|8958.89|9078.48|8958.48|9079.6|8959.6|9078.39|8958.39|10
1652883680000|2022-05-18 14:21:20|9078.36|8958.36|9078.96|8958.96|9078.96|8958.96|9078.19|8958.19|10
1652883690000|2022-05-18 14:21:30|9078.94|8958.94|9079.04|8959.04|9079.62|8959.62|9078.86|8958.86|10
1652883700000|2022-05-18 14:21:40|9079.18|8959.18|9076.69|8956.69|9079.18|8959.18|9076.61|8956.61|10
1652883710000|2022-05-18 14:21:50|9076.33|8956.33|9074.85|8954.85|9076.33|8956.33|9074.85|8954.85|10
1652883720000|2022-05-18 14:22:00|9074.17|8954.17|9072.94|8952.94|9074.27|8954.27|9072.94|8952.94|8
1652883730000|2022-05-18 14:22:10|9073.41|8953.41|9071.34|8951.34|9073.41|8953.41|9071.34|8951.34|10
1652883740000|2022-05-18 14:22:20|9071.55|8951.55|9072.38|8952.38|9072.55|8952.55|9071.55|8951.55|10
1652883750000|2022-05-18 14:22:30|9072.42|8952.42|9071.75|8951.75|9072.42|8952.42|9071.72|8951.72|10
1652883760000|2022-05-18 14:22:40|9071.93|8951.93|9071.58|8951.58|9071.93|8951.93|9071.4|8951.4|10
1652883770000|2022-05-18 14:22:50|9071.82|8951.82|9069.99|8949.99|9071.82|8951.82|9069.99|8949.99|10
1652883780000|2022-05-18 14:23:00|9070.01|8950.01|9068.12|8948.12|9070.01|8950.01|9068.12|8948.12|10
1652883790000|2022-05-18 14:23:10|9067.84|8947.84|9066.66|8946.66|9068.02|8948.02|9066.66|8946.66|10
1652883800000|2022-05-18 14:23:20|9066.44|8946.44|9065.7|8945.7|9066.44|8946.44|9065.61|8945.61|9
1652883810000|2022-05-18 14:23:30|9065.41|8945.41|9066.38|8946.38|9066.38|8946.38|9065.41|8945.41|10
1652883820000|2022-05-18 14:23:40|9066.15|8946.15|9066.63|8946.63|9066.63|8946.63|9065.85|8945.85|9
1652883830000|2022-05-18 14:23:50|9066.37|8946.37|9065.7|8945.7|9066.67|8946.67|9065.68|8945.68|10
1652883840000|2022-05-18 14:24:00|9064.8|8944.8|9062.01|8942.01|9065.73|8945.73|9062.01|8942.01|10
1652883850000|2022-05-18 14:24:10|9061.66|8941.66|9060.04|8940.04|9061.66|8941.66|9059.56|8939.56|10
1652883860000|2022-05-18 14:24:20|9059.42|8939.42|9060.77|8940.77|9060.77|8940.77|9059.42|8939.42|10
1652883870000|2022-05-18 14:24:30|9060|8940|9061.84|8941.84|9061.84|8941.84|9060|8940|10
1652883880000|2022-05-18 14:24:40|9061.93|8941.93|9061.96|8941.96|9062.24|8942.24|9061.31|8941.31|10
1652883890000|2022-05-18 14:24:50|9062.14|8942.14|9061.47|8941.47|9062.14|8942.14|9061.1|8941.1|10
1652883900000|2022-05-18 14:25:00|9061.88|8941.88|9063.28|8943.28|9063.28|8943.28|9061.88|8941.88|9
1652883910000|2022-05-18 14:25:10|9063.24|8943.24|9063.19|8943.19|9063.84|8943.84|9063.19|8943.19|10
1652883920000|2022-05-18 14:25:20|9063.73|8943.73|9062.75|8942.75|9063.73|8943.73|9062.75|8942.75|10
1652883930000|2022-05-18 14:25:30|9062.72|8942.72|9062.42|8942.42|9063.07|8943.07|9062.41|8942.41|10
1652883940000|2022-05-18 14:25:40|9062.95|8942.95|9064.62|8944.62|9064.89|8944.89|9062.95|8942.95|10
1652883950000|2022-05-18 14:25:50|9064.45|8944.45|9064.15|8944.15|9064.89|8944.89|9064.15|8944.15|10
1652883960000|2022-05-18 14:26:00|9064.17|8944.17|9063.62|8943.62|9064.29|8944.29|9063.13|8943.13|10
1652883970000|2022-05-18 14:26:10|9064.24|8944.24|9066.86|8946.86|9067.19|8947.19|9064.24|8944.24|9
1652883980000|2022-05-18 14:26:20|9067.21|8947.21|9068.53|8948.53|9068.53|8948.53|9067.16|8947.16|10
1652883990000|2022-05-18 14:26:30|9068.69|8948.69|9069.97|8949.97|9070.05|8950.05|9068.51|8948.51|9
1652884000000|2022-05-18 14:26:40|9069.95|8949.95|9069.93|8949.93|9070.44|8950.44|9069.47|8949.47|10
1652884010000|2022-05-18 14:26:50|9069.71|8949.71|9067.83|8947.83|9069.71|8949.71|9067.83|8947.83|10
1652884020000|2022-05-18 14:27:00|9067.6|8947.6|9065.99|8945.99|9068.22|8948.22|9065.51|8945.51|10
1652884030000|2022-05-18 14:27:10|9064.54|8944.54|9060.18|8940.18|9064.97|8944.97|9060.18|8940.18|10
1652884040000|2022-05-18 14:27:20|9059.85|8939.85|9059.84|8939.84|9060.24|8940.24|9059.77|8939.77|10
1652884050000|2022-05-18 14:27:30|9059.87|8939.87|9059.9|8939.9|9060.32|8940.32|9059.42|8939.42|10
1652884060000|2022-05-18 14:27:40|9059.86|8939.86|9058.66|8938.66|9059.92|8939.92|9058.66|8938.66|10
1652884070000|2022-05-18 14:27:50|9058.46|8938.46|9057.55|8937.55|9058.46|8938.46|9057.55|8937.55|10
1652884080000|2022-05-18 14:28:00|9058.08|8938.08|9059.45|8939.45|9059.45|8939.45|9057.53|8937.53|10
1652884090000|2022-05-18 14:28:10|9058.77|8938.77|9059.39|8939.39|9059.85|8939.85|9058.77|8938.77|10
1652884100000|2022-05-18 14:28:20|9059.04|8939.04|9056.81|8936.81|9059.04|8939.04|9056.79|8936.79|10
1652884110000|2022-05-18 14:28:30|9056.02|8936.02|9054.81|8934.81|9056.34|8936.34|9054.79|8934.79|10
1652884120000|2022-05-18 14:28:40|9054.6|8934.6|9054.84|8934.84|9055|8935|9054.5|8934.5|10
1652884130000|2022-05-18 14:28:50|9054.55|8934.55|9053.82|8933.82|9054.84|8934.84|9053.82|8933.82|10
1652884140000|2022-05-18 14:29:00|9053.52|8933.52|9053.38|8933.38|9053.52|8933.52|9053|8933|10
1652884150000|2022-05-18 14:29:10|9053.4|8933.4|9051.44|8931.44|9053.4|8933.4|9051.34|8931.34|10
1652884160000|2022-05-18 14:29:20|9050.52|8930.52|9047.77|8927.77|9050.52|8930.52|9047.77|8927.77|10
1652884170000|2022-05-18 14:29:30|9046.52|8926.52|9044.42|8924.42|9046.52|8926.52|9044.42|8924.42|10
1652884180000|2022-05-18 14:29:40|9043.69|8923.69|9042.82|8922.82|9044.13|8924.13|9042.6|8922.6|10
1652884190000|2022-05-18 14:29:50|9042.09|8922.09|9041.28|8921.28|9042.17|8922.17|9041.28|8921.28|10
1652884200000|2022-05-18 14:30:00|9041.31|8921.31|9039.27|8919.27|9041.35|8921.35|9039.27|8919.27|10
1652884210000|2022-05-18 14:30:10|9038.86|8918.86|9040.24|8920.24|9040.91|8920.91|9038.58|8918.58|10
1652884220000|2022-05-18 14:30:20|9038.54|8918.54|9036.78|8916.78|9039.19|8919.19|9036.06|8916.06|10
1652884230000|2022-05-18 14:30:30|9036.89|8916.89|9040.54|8920.54|9040.54|8920.54|9036.89|8916.89|10
1652884240000|2022-05-18 14:30:40|9040.78|8920.78|9042.31|8922.31|9042.31|8922.31|9040.78|8920.78|9
1652884250000|2022-05-18 14:30:50|9042.32|8922.32|9044.84|8924.84|9044.86|8924.86|9042.32|8922.32|10
1652884260000|2022-05-18 14:31:00|9044.77|8924.77|9045.59|8925.59|9045.59|8925.59|9044.23|8924.23|10
1652884270000|2022-05-18 14:31:10|9045.17|8925.17|9046.88|8926.88|9046.88|8926.88|9044.67|8924.67|9
1652884280000|2022-05-18 14:31:20|9046.81|8926.81|9047.21|8927.21|9047.4|8927.4|9046.81|8926.81|10
1652884290000|2022-05-18 14:31:30|9046.99|8926.99|9046.54|8926.54|9046.99|8926.99|9046.54|8926.54|9
1652884300000|2022-05-18 14:31:40|9047.32|8927.32|9046.4|8926.4|9047.5|8927.5|9046.4|8926.4|10
1652884310000|2022-05-18 14:31:50|9046.63|8926.63|9047.49|8927.49|9047.92|8927.92|9046.37|8926.37|10
1652884320000|2022-05-18 14:32:00|9046.85|8926.85|9044.78|8924.78|9046.91|8926.91|9044.78|8924.78|9
1652884330000|2022-05-18 14:32:10|9044.64|8924.64|9043.91|8923.91|9044.92|8924.92|9043.91|8923.91|10
1652884340000|2022-05-18 14:32:20|9043.73|8923.73|9043.82|8923.82|9044.37|8924.37|9043.62|8923.62|9
1652884350000|2022-05-18 14:32:30|9043.79|8923.79|9043.94|8923.94|9044.32|8924.32|9043.74|8923.74|10
1652884360000|2022-05-18 14:32:40|9043.53|8923.53|9042.31|8922.31|9043.53|8923.53|9042.24|8922.24|10
1652884370000|2022-05-18 14:32:50|9042.22|8922.22|9041.83|8921.83|9042.41|8922.41|9041.64|8921.64|9
1652884380000|2022-05-18 14:33:00|9041.98|8921.98|9041.45|8921.45|9041.98|8921.98|9041.08|8921.08|10
1652884390000|2022-05-18 14:33:10|9041.14|8921.14|9040.73|8920.73|9041.14|8921.14|9040.54|8920.54|10
1652884400000|2022-05-18 14:33:20|9040.67|8920.67|9040.11|8920.11|9040.67|8920.67|9040.11|8920.11|10
1652884410000|2022-05-18 14:33:30|9039.94|8919.94|9038.51|8918.51|9039.94|8919.94|9038.46|8918.46|10
1652884420000|2022-05-18 14:33:40|9038.48|8918.48|9038.84|8918.84|9038.84|8918.84|9038.05|8918.05|9
1652884430000|2022-05-18 14:33:50|9038.57|8918.57|9037.75|8917.75|9038.86|8918.86|9037.75|8917.75|10
1652884440000|2022-05-18 14:34:00|9037.97|8917.97|9037.3|8917.3|9038.04|8918.04|9037.3|8917.3|10
1652884450000|2022-05-18 14:34:10|9037.31|8917.31|9038.74|8918.74|9038.74|8918.74|9037.04|8917.04|10
1652884460000|2022-05-18 14:34:20|9036.84|8916.84|9038.03|8918.03|9038.84|8918.84|9034.86|8914.86|10
1652884470000|2022-05-18 14:34:30|9038.57|8918.57|9033.51|8913.51|9038.57|8918.57|9033.35|8913.35|9
1652884480000|2022-05-18 14:34:40|9033.76|8913.76|9034.6|8914.6|9034.64|8914.64|9033.76|8913.76|9
1652884490000|2022-05-18 14:34:50|9034.35|8914.35|9032.92|8912.92|9034.56|8914.56|9032.92|8912.92|10
1652884500000|2022-05-18 14:35:00|9033.56|8913.56|9032.78|8912.78|9033.61|8913.61|9032.78|8912.78|10
1652884510000|2022-05-18 14:35:10|9032.88|8912.88|9028.72|8908.72|9032.88|8912.88|9028.72|8908.72|10
1652884520000|2022-05-18 14:35:20|9028.11|8908.11|9026.09|8906.09|9028.23|8908.23|9026.09|8906.09|10
1652884530000|2022-05-18 14:35:30|9026.1|8906.1|9023.12|8903.12|9026.1|8906.1|9023.12|8903.12|10
1652884540000|2022-05-18 14:35:40|9023.15|8903.15|9021.53|8901.53|9023.3|8903.3|9021.33|8901.33|10
1652884550000|2022-05-18 14:35:50|9021.71|8901.71|9021.18|8901.18|9021.71|8901.71|9021.16|8901.16|10
1652884560000|2022-05-18 14:36:00|9021.19|8901.19|9020.49|8900.49|9021.2|8901.2|9020.39|8900.39|10
1652884570000|2022-05-18 14:36:10|9020.15|8900.15|9018.91|8898.91|9020.15|8900.15|9018.91|8898.91|9
1652884580000|2022-05-18 14:36:20|9018.8|8898.8|9018.69|8898.69|9020.15|8900.15|9018.69|8898.69|10
1652884590000|2022-05-18 14:36:30|9018.36|8898.36|9015.25|8895.25|9018.36|8898.36|9015.14|8895.14|9
1652884600000|2022-05-18 14:36:40|9015.28|8895.28|9014.39|8894.39|9015.66|8895.66|9014.39|8894.39|10
1652884610000|2022-05-18 14:36:50|9014.7|8894.7|9014.14|8894.14|9014.7|8894.7|9011.01|8891.01|10
1652884620000|2022-05-18 14:37:00|9012.97|8892.97|9009.17|8889.17|9013.26|8893.26|9008.59|8888.59|10
1652884630000|2022-05-18 14:37:10|9008.13|8888.13|9008.49|8888.49|9009.59|8889.59|9008.13|8888.13|10
1652884640000|2022-05-18 14:37:20|9008.43|8888.43|9006.28|8886.28|9008.43|8888.43|9006.28|8886.28|10
1652884650000|2022-05-18 14:37:30|9007.89|8887.89|9002.02|8882.02|9007.89|8887.89|9002.02|8882.02|10
1652884660000|2022-05-18 14:37:40|9002.33|8882.33|9001.19|8881.19|9003.52|8883.52|9001.19|8881.19|10
1652884670000|2022-05-18 14:37:50|9000.28|8880.28|8997.81|8877.81|9000.52|8880.52|8997.81|8877.81|10
1652884680000|2022-05-18 14:38:00|8997.84|8877.84|8994.82|8874.82|8997.84|8877.84|8993.78|8873.78|10
1652884690000|2022-05-18 14:38:10|8994.75|8874.75|8993.51|8873.51|8995.19|8875.19|8993.33|8873.33|10
1652884700000|2022-05-18 14:38:20|8994.86|8874.86|8996.61|8876.61|8997.2|8877.2|8993.69|8873.69|10
1652884710000|2022-05-18 14:38:30|8997.73|8877.73|8997.42|8877.42|8998.44|8878.44|8997.34|8877.34|10
1652884720000|2022-05-18 14:38:40|8997.3|8877.3|8998.45|8878.45|8998.56|8878.56|8997.28|8877.28|10
1652884730000|2022-05-18 14:38:50|8998.58|8878.58|8998|8878|8999.26|8879.26|8997.75|8877.75|10
1652884740000|2022-05-18 14:39:00|8997.85|8877.85|8998.59|8878.59|8998.59|8878.59|8996.73|8876.73|10
1652884750000|2022-05-18 14:39:10|8998.55|8878.55|9001.22|8881.22|9001.22|8881.22|8998.55|8878.55|10
1652884760000|2022-05-18 14:39:20|9000.44|8880.44|8999.51|8879.51|9000.48|8880.48|8998.76|8878.76|9
1652884770000|2022-05-18 14:39:30|8999.02|8879.02|8998.58|8878.58|8999.03|8879.03|8997.26|8877.26|10
1652884780000|2022-05-18 14:39:40|8997.57|8877.57|8996.55|8876.55|8998.74|8878.74|8996.55|8876.55|10
1652884790000|2022-05-18 14:39:50|8996.52|8876.52|8996|8876|8996.52|8876.52|8995.52|8875.52|10
1652884800000|2022-05-18 14:40:00|8995.93|8875.93|8996.95|8876.95|8996.95|8876.95|8995.7|8875.7|10
1652884810000|2022-05-18 14:40:10|8996.45|8876.45|8996.36|8876.36|8996.45|8876.45|8996.03|8876.03|10
1652884820000|2022-05-18 14:40:20|8995.91|8875.91|8996.32|8876.32|8997.22|8877.22|8995.91|8875.91|9
1652884830000|2022-05-18 14:40:30|8996.5|8876.5|8991.92|8871.92|8996.5|8876.5|8991.73|8871.73|10
1652884840000|2022-05-18 14:40:40|8990.92|8870.92|8987.77|8867.77|8990.92|8870.92|8987.77|8867.77|10
1652884850000|2022-05-18 14:40:50|8987.42|8867.42|8976.23|8856.23|8987.61|8867.61|8976.23|8856.23|10
1652884860000|2022-05-18 14:41:00|8976.13|8856.13|8968.28|8848.28|8976.28|8856.28|8968.28|8848.28|10
1652884870000|2022-05-18 14:41:10|8967.13|8847.13|8953.96|8833.96|8967.13|8847.13|8953.96|8833.96|10
1652884880000|2022-05-18 14:41:20|8953.85|8833.85|8954.6|8834.6|8955.38|8835.38|8953.08|8833.08|10
1652884890000|2022-05-18 14:41:30|8956.27|8836.27|8955.88|8835.88|8956.47|8836.47|8955.88|8835.88|10
1652884900000|2022-05-18 14:41:40|8955.48|8835.48|8955.52|8835.52|8956.15|8836.15|8954.62|8834.62|9
1652884910000|2022-05-18 14:41:50|8955.77|8835.77|8956.04|8836.04|8956.04|8836.04|8955.57|8835.57|9
1652884920000|2022-05-18 14:42:00|8956.02|8836.02|8954.96|8834.96|8956.69|8836.69|8954.82|8834.82|10
1652884930000|2022-05-18 14:42:10|8954.18|8834.18|8953.64|8833.64|8954.18|8834.18|8953.19|8833.19|10
1652884940000|2022-05-18 14:42:20|8953.29|8833.29|8942.6|8822.6|8953.29|8833.29|8942.6|8822.6|10
1652884950000|2022-05-18 14:42:30|8943.02|8823.02|8941.36|8821.36|8943.02|8823.02|8940.93|8820.93|10
1652884960000|2022-05-18 14:42:40|8941.85|8821.85|8940.09|8820.09|8941.85|8821.85|8940.09|8820.09|10
1652884970000|2022-05-18 14:42:50|8939.91|8819.91|8939.57|8819.57|8940.01|8820.01|8938.18|8818.18|10
1652884980000|2022-05-18 14:43:00|8939.78|8819.78|8937.55|8817.55|8939.82|8819.82|8937.55|8817.55|10
1652884990000|2022-05-18 14:43:10|8937.29|8817.29|8937.95|8817.95|8938.14|8818.14|8936.65|8816.65|10
1652885000000|2022-05-18 14:43:20|8937.75|8817.75|8939.16|8819.16|8939.16|8819.16|8937.39|8817.39|10
1652885010000|2022-05-18 14:43:30|8938.52|8818.52|8938.84|8818.84|8939.89|8819.89|8937.22|8817.22|10
1652885020000|2022-05-18 14:43:40|8940.18|8820.18|8942.2|8822.2|8942.2|8822.2|8939.38|8819.38|10
1652885030000|2022-05-18 14:43:50|8942.29|8822.29|8943.59|8823.59|8943.59|8823.59|8942.29|8822.29|10
1652885040000|2022-05-18 14:44:00|8943.9|8823.9|8946.26|8826.26|8946.26|8826.26|8943.9|8823.9|9
1652885050000|2022-05-18 14:44:10|8946.19|8826.19|8945.26|8825.26|8946.26|8826.26|8945.15|8825.15|10
1652885060000|2022-05-18 14:44:20|8945.1|8825.1|8947.47|8827.47|8947.47|8827.47|8945.1|8825.1|10
1652885070000|2022-05-18 14:44:30|8947.95|8827.95|8948.44|8828.44|8950.32|8830.32|8947.95|8827.95|10
1652885080000|2022-05-18 14:44:40|8948.17|8828.17|8947.46|8827.46|8949|8829|8947.46|8827.46|10
1652885090000|2022-05-18 14:44:50|8947.43|8827.43|8947.8|8827.8|8949.14|8829.14|8947.43|8827.43|10
1652885100000|2022-05-18 14:45:00|8949.06|8829.06|8945.98|8825.98|8949.06|8829.06|8945.96|8825.96|10
1652885110000|2022-05-18 14:45:10|8944.85|8824.85|8936.35|8816.35|8945.61|8825.61|8936.35|8816.35|10
1652885120000|2022-05-18 14:45:20|8934.68|8814.68|8931.74|8811.74|8934.68|8814.68|8931.6|8811.6|10
1652885130000|2022-05-18 14:45:30|8930.98|8810.98|8925.19|8805.19|8931.34|8811.34|8925.19|8805.19|10
1652885140000|2022-05-18 14:45:40|8924.72|8804.72|8920.35|8800.35|8924.72|8804.72|8920.35|8800.35|10
1652885150000|2022-05-18 14:45:50|8919.2|8799.2|8916.4|8796.4|8919.2|8799.2|8915.55|8795.55|10
1652885160000|2022-05-18 14:46:00|8916.39|8796.39|8918.59|8798.59|8918.59|8798.59|8916.39|8796.39|9
1652885170000|2022-05-18 14:46:10|8918.86|8798.86|8919.23|8799.23|8919.35|8799.35|8917.99|8797.99|10
1652885180000|2022-05-18 14:46:20|8918.9|8798.9|8922.52|8802.52|8922.52|8802.52|8918.89|8798.89|10
1652885190000|2022-05-18 14:46:30|8922.97|8802.97|8929.23|8809.23|8929.23|8809.23|8922.97|8802.97|10
1652885200000|2022-05-18 14:46:40|8930.42|8810.42|8932.74|8812.74|8933.74|8813.74|8930.42|8810.42|10
1652885210000|2022-05-18 14:46:50|8934.9|8814.9|8937.32|8817.32|8937.74|8817.74|8933.82|8813.82|10
1652885220000|2022-05-18 14:47:00|8937.14|8817.14|8937.73|8817.73|8939.94|8819.94|8936.9|8816.9|10
1652885230000|2022-05-18 14:47:10|8936.99|8816.99|8934.03|8814.03|8936.99|8816.99|8934.03|8814.03|10
1652885240000|2022-05-18 14:47:20|8933.32|8813.32|8937.27|8817.27|8937.27|8817.27|8933.32|8813.32|10
1652885250000|2022-05-18 14:47:30|8936.64|8816.64|8937.72|8817.72|8937.72|8817.72|8936.52|8816.52|10
1652885260000|2022-05-18 14:47:40|8938.22|8818.22|8941.11|8821.11|8941.11|8821.11|8938.22|8818.22|10
1652885270000|2022-05-18 14:47:50|8940.76|8820.76|8944.5|8824.5|8944.89|8824.89|8940.76|8820.76|10
1652885280000|2022-05-18 14:48:00|8946.28|8826.28|8953.07|8833.07|8953.07|8833.07|8946.28|8826.28|10
1652885290000|2022-05-18 14:48:10|8953.34|8833.34|8955.06|8835.06|8955.23|8835.23|8952.04|8832.04|10
1652885300000|2022-05-18 14:48:20|8955.38|8835.38|8954.17|8834.17|8955.38|8835.38|8953.97|8833.97|10
1652885310000|2022-05-18 14:48:30|8953.67|8833.67|8955.03|8835.03|8955.03|8835.03|8953.67|8833.67|10
1652885320000|2022-05-18 14:48:40|8955.4|8835.4|8959|8839|8959.71|8839.71|8955.4|8835.4|10
1652885330000|2022-05-18 14:48:50|8959.14|8839.14|8960.75|8840.75|8960.75|8840.75|8959.14|8839.14|10
1652885340000|2022-05-18 14:49:00|8961.09|8841.09|8960.78|8840.78|8961.44|8841.44|8960.78|8840.78|10
1652885350000|2022-05-18 14:49:10|8960.91|8840.91|8959.06|8839.06|8960.91|8840.91|8959.06|8839.06|10
1652885360000|2022-05-18 14:49:20|8958.97|8838.97|8958.43|8838.43|8959.59|8839.59|8958.4|8838.4|10
1652885370000|2022-05-18 14:49:30|8962.19|8842.19|8973.09|8853.09|8973.09|8853.09|8962.19|8842.19|10
1652885380000|2022-05-18 14:49:40|8972.8|8852.8|8973.02|8853.02|8973.15|8853.15|8972.32|8852.32|10
1652885390000|2022-05-18 14:49:50|8972.76|8852.76|8971.65|8851.65|8973.19|8853.19|8971.65|8851.65|10
1652885400000|2022-05-18 14:50:00|8971.49|8851.49|8970.08|8850.08|8971.5|8851.5|8970.08|8850.08|10
1652885410000|2022-05-18 14:50:10|8970.46|8850.46|8967.04|8847.04|8970.46|8850.46|8966.85|8846.85|9
1652885420000|2022-05-18 14:50:20|8966.68|8846.68|8963.91|8843.91|8966.68|8846.68|8963.91|8843.91|10
1652885430000|2022-05-18 14:50:30|8963.66|8843.66|8964.2|8844.2|8966.19|8846.19|8963.66|8843.66|10
1652885440000|2022-05-18 14:50:40|8964.43|8844.43|8962.63|8842.63|8966.52|8846.52|8962.63|8842.63|10
1652885450000|2022-05-18 14:50:50|8962.37|8842.37|8961.61|8841.61|8962.6|8842.6|8961.06|8841.06|10
1652885460000|2022-05-18 14:51:00|8961.41|8841.41|8958.71|8838.71|8961.41|8841.41|8958.71|8838.71|10
1652885470000|2022-05-18 14:51:10|8958.63|8838.63|8956.35|8836.35|8958.63|8838.63|8956.33|8836.33|10
1652885480000|2022-05-18 14:51:20|8955.8|8835.8|8955.69|8835.69|8956.23|8836.23|8955.66|8835.66|10
1652885490000|2022-05-18 14:51:30|8956.17|8836.17|8956.98|8836.98|8957.79|8837.79|8956.17|8836.17|10
1652885500000|2022-05-18 14:51:40|8956.96|8836.96|8961.19|8841.19|8961.19|8841.19|8956.96|8836.96|10
1652885510000|2022-05-18 14:51:50|8960.44|8840.44|8961.3|8841.3|8961.3|8841.3|8960.12|8840.12|10
1652885520000|2022-05-18 14:52:00|8961.23|8841.23|8962.09|8842.09|8962.58|8842.58|8961.23|8841.23|10
1652885530000|2022-05-18 14:52:10|8962.83|8842.83|8964.18|8844.18|8964.18|8844.18|8962.63|8842.63|10
1652885540000|2022-05-18 14:52:20|8964.4|8844.4|8965.75|8845.75|8965.87|8845.87|8963.5|8843.5|10
1652885550000|2022-05-18 14:52:30|8965.49|8845.49|8965.54|8845.54|8966.32|8846.32|8965.01|8845.01|10
1652885560000|2022-05-18 14:52:40|8965.47|8845.47|8965.32|8845.32|8966.11|8846.11|8965.24|8845.24|10
1652885570000|2022-05-18 14:52:50|8965.55|8845.55|8962.13|8842.13|8965.55|8845.55|8962.13|8842.13|10
1652885580000|2022-05-18 14:53:00|8961.79|8841.79|8961.7|8841.7|8961.79|8841.79|8960.84|8840.84|10
1652885590000|2022-05-18 14:53:10|8961.38|8841.38|8959.46|8839.46|8961.38|8841.38|8959.46|8839.46|10
1652885600000|2022-05-18 14:53:20|8960.09|8840.09|8959.38|8839.38|8960.43|8840.43|8958.19|8838.19|9
1652885610000|2022-05-18 14:53:30|8958.75|8838.75|8960.7|8840.7|8960.7|8840.7|8958.75|8838.75|10
1652885620000|2022-05-18 14:53:40|8960.64|8840.64|8962.46|8842.46|8962.98|8842.98|8960.64|8840.64|10
1652885630000|2022-05-18 14:53:50|8963.53|8843.53|8963.65|8843.65|8964.12|8844.12|8963.5|8843.5|9
1652885640000|2022-05-18 14:54:00|8964.32|8844.32|8962.68|8842.68|8964.32|8844.32|8962.62|8842.62|10
1652885650000|2022-05-18 14:54:10|8963.07|8843.07|8963.51|8843.51|8964.15|8844.15|8962.71|8842.71|10
1652885660000|2022-05-18 14:54:20|8963.49|8843.49|8963.2|8843.2|8963.71|8843.71|8962.81|8842.81|10
1652885670000|2022-05-18 14:54:30|8961.97|8841.97|8962.91|8842.91|8963.89|8843.89|8961.97|8841.97|10
1652885680000|2022-05-18 14:54:40|8963.53|8843.53|8961.71|8841.71|8963.62|8843.62|8961.1|8841.1|10
1652885690000|2022-05-18 14:54:50|8961.26|8841.26|8957.85|8837.85|8961.26|8841.26|8957.85|8837.85|10
1652885700000|2022-05-18 14:55:00|8958.85|8838.85|8956.97|8836.97|8958.85|8838.85|8956.41|8836.41|10
1652885710000|2022-05-18 14:55:10|8957.69|8837.69|8954.92|8834.92|8957.84|8837.84|8954.92|8834.92|10
1652885720000|2022-05-18 14:55:20|8955.14|8835.14|8953.49|8833.49|8955.14|8835.14|8953.25|8833.25|10
1652885730000|2022-05-18 14:55:30|8953.48|8833.48|8954.2|8834.2|8954.2|8834.2|8953.48|8833.48|10
1652885740000|2022-05-18 14:55:40|8954.21|8834.21|8955|8835|8955.28|8835.28|8954|8834|9
1652885750000|2022-05-18 14:55:50|8954.15|8834.15|8953.46|8833.46|8954.73|8834.73|8953.09|8833.09|10
1652885760000|2022-05-18 14:56:00|8953.38|8833.38|8952.73|8832.73|8953.59|8833.59|8952.66|8832.66|10
1652885770000|2022-05-18 14:56:10|8952.04|8832.04|8949.27|8829.27|8952.09|8832.09|8949.27|8829.27|10
1652885780000|2022-05-18 14:56:20|8949.13|8829.13|8950.6|8830.6|8950.68|8830.68|8949.13|8829.13|10
1652885790000|2022-05-18 14:56:30|8950.76|8830.76|8950.32|8830.32|8950.76|8830.76|8948.55|8828.55|10
1652885800000|2022-05-18 14:56:40|8949.83|8829.83|8953.27|8833.27|8953.27|8833.27|8949.83|8829.83|9
1652885810000|2022-05-18 14:56:50|8953.35|8833.35|8955.98|8835.98|8955.98|8835.98|8953.23|8833.23|10
1652885820000|2022-05-18 14:57:00|8955.87|8835.87|8958.45|8838.45|8958.45|8838.45|8955.47|8835.47|10
1652885830000|2022-05-18 14:57:10|8959.34|8839.34|8962.28|8842.28|8962.28|8842.28|8959.34|8839.34|10
1652885840000|2022-05-18 14:57:20|8962.62|8842.62|8963.54|8843.54|8963.54|8843.54|8961.64|8841.64|10
1652885850000|2022-05-18 14:57:30|8962.75|8842.75|8962.61|8842.61|8962.87|8842.87|8961.51|8841.51|10
1652885860000|2022-05-18 14:57:40|8962.38|8842.38|8962.75|8842.75|8962.75|8842.75|8962.28|8842.28|9
1652885870000|2022-05-18 14:57:50|8963.52|8843.52|8964.6|8844.6|8964.78|8844.78|8963.48|8843.48|10
1652885880000|2022-05-18 14:58:00|8964.77|8844.77|8968.69|8848.69|8968.69|8848.69|8964.77|8844.77|10
1652885890000|2022-05-18 14:58:10|8968.62|8848.62|8968.97|8848.97|8969|8849|8968.53|8848.53|10
1652885900000|2022-05-18 14:58:20|8969.11|8849.11|8969.56|8849.56|8970.11|8850.11|8969.11|8849.11|10
1652885910000|2022-05-18 14:58:30|8970.72|8850.72|8969.58|8849.58|8970.72|8850.72|8969.58|8849.58|10
1652885920000|2022-05-18 14:58:40|8969.64|8849.64|8970.47|8850.47|8970.67|8850.67|8969.22|8849.22|10
1652885930000|2022-05-18 14:58:50|8970.02|8850.02|8971.85|8851.85|8971.85|8851.85|8970.01|8850.01|10
1652885940000|2022-05-18 14:59:00|8972.05|8852.05|8972.17|8852.17|8972.28|8852.28|8972.05|8852.05|10
1652885950000|2022-05-18 14:59:10|8972.26|8852.26|8968.54|8848.54|8972.26|8852.26|8968.54|8848.54|10
1652885960000|2022-05-18 14:59:20|8968.45|8848.45|8966.52|8846.52|8968.45|8848.45|8966.52|8846.52|10
1652885970000|2022-05-18 14:59:30|8966.65|8846.65|8966.3|8846.3|8966.65|8846.65|8965.95|8845.95|10
1652885980000|2022-05-18 14:59:40|8966.42|8846.42|8967.9|8847.9|8968.13|8848.13|8966.42|8846.42|10
1652885990000|2022-05-18 14:59:50|8968.05|8848.05|8968.75|8848.75|8968.84|8848.84|8968.05|8848.05|8
1652886000000|2022-05-18 15:00:00|8968.92|8848.92|8965.98|8845.98|8968.92|8848.92|8965.98|8845.98|10
1652886010000|2022-05-18 15:00:10|8965.77|8845.77|8962.47|8842.47|8965.77|8845.77|8962.47|8842.47|10
1652886020000|2022-05-18 15:00:20|8963.05|8843.05|8963.49|8843.49|8963.49|8843.49|8962.61|8842.61|10
1652886030000|2022-05-18 15:00:30|8964.09|8844.09|8965.27|8845.27|8965.27|8845.27|8963.98|8843.98|10
1652886040000|2022-05-18 15:00:40|8965.15|8845.15|8966.38|8846.38|8966.54|8846.54|8965.15|8845.15|10
1652886050000|2022-05-18 15:00:50|8966.78|8846.78|8966.39|8846.39|8967.36|8847.36|8966.39|8846.39|10
1652886060000|2022-05-18 15:01:00|8966.5|8846.5|8963.89|8843.89|8966.5|8846.5|8963.89|8843.89|10
1652886070000|2022-05-18 15:01:10|8964.85|8844.85|8961.34|8841.34|8964.88|8844.88|8961.14|8841.14|10
1652886080000|2022-05-18 15:01:20|8960.08|8840.08|8957.39|8837.39|8960.13|8840.13|8957.39|8837.39|10
1652886090000|2022-05-18 15:01:30|8956.23|8836.23|8951.88|8831.88|8956.23|8836.23|8950.7|8830.7|10
1652886100000|2022-05-18 15:01:40|8949.54|8829.54|8946.71|8826.71|8950.34|8830.34|8946.71|8826.71|9
1652886110000|2022-05-18 15:01:50|8946.61|8826.61|8946.28|8826.28|8947.18|8827.18|8945.99|8825.99|10
1652886120000|2022-05-18 15:02:00|8945.93|8825.93|8946.71|8826.71|8947.05|8827.05|8945.76|8825.76|10
1652886130000|2022-05-18 15:02:10|8946.45|8826.45|8946.7|8826.7|8946.98|8826.98|8946.26|8826.26|10
1652886140000|2022-05-18 15:02:20|8946.94|8826.94|8946.11|8826.11|8947.51|8827.51|8946.11|8826.11|9
1652886150000|2022-05-18 15:02:30|8945.39|8825.39|8944.19|8824.19|8945.39|8825.39|8943.83|8823.83|10
1652886160000|2022-05-18 15:02:40|8943.55|8823.55|8943.63|8823.63|8944.39|8824.39|8943.11|8823.11|10
1652886170000|2022-05-18 15:02:50|8942.86|8822.86|8937.96|8817.96|8942.86|8822.86|8937.67|8817.67|10
1652886180000|2022-05-18 15:03:00|8938.05|8818.05|8937.15|8817.15|8938.05|8818.05|8936.78|8816.78|10
1652886190000|2022-05-18 15:03:10|8937.67|8817.67|8938.84|8818.84|8938.84|8818.84|8937.31|8817.31|10
1652886200000|2022-05-18 15:03:20|8939.05|8819.05|8938.74|8818.74|8939.45|8819.45|8938.6|8818.6|10
1652886210000|2022-05-18 15:03:30|8938.58|8818.58|8940.49|8820.49|8940.49|8820.49|8938.47|8818.47|10
1652886220000|2022-05-18 15:03:40|8940.52|8820.52|8940.54|8820.54|8941.17|8821.17|8940.19|8820.19|10
1652886230000|2022-05-18 15:03:50|8940.53|8820.53|8941.26|8821.26|8941.42|8821.42|8940.53|8820.53|10
1652886240000|2022-05-18 15:04:00|8940.58|8820.58|8940.24|8820.24|8941.14|8821.14|8940.16|8820.16|10
1652886250000|2022-05-18 15:04:10|8940.2|8820.2|8938.78|8818.78|8940.39|8820.39|8938.78|8818.78|10
1652886260000|2022-05-18 15:04:20|8938.1|8818.1|8938.12|8818.12|8938.64|8818.64|8937.85|8817.85|10
1652886270000|2022-05-18 15:04:30|8937.9|8817.9|8936.21|8816.21|8937.9|8817.9|8936.21|8816.21|10
1652886280000|2022-05-18 15:04:40|8935.87|8815.87|8935.82|8815.82|8935.87|8815.87|8934.43|8814.43|10
1652886290000|2022-05-18 15:04:50|8935.97|8815.97|8941.59|8821.59|8941.59|8821.59|8935.97|8815.97|10
1652886300000|2022-05-18 15:05:00|8942.53|8822.53|8942.35|8822.35|8943.8|8823.8|8942.35|8822.35|10
1652886310000|2022-05-18 15:05:10|8941.03|8821.03|8939.35|8819.35|8941.03|8821.03|8939.35|8819.35|9
1652886320000|2022-05-18 15:05:20|8938.7|8818.7|8937.52|8817.52|8938.7|8818.7|8937.52|8817.52|10
1652886330000|2022-05-18 15:05:30|8938.34|8818.34|8937.16|8817.16|8938.34|8818.34|8935.17|8815.17|10
1652886340000|2022-05-18 15:05:40|8935.71|8815.71|8938.01|8818.01|8938.01|8818.01|8935.7|8815.7|10
1652886350000|2022-05-18 15:05:50|8936.49|8816.49|8938.12|8818.12|8938.9|8818.9|8936.49|8816.49|10
1652886360000|2022-05-18 15:06:00|8938.06|8818.06|8937.09|8817.09|8938.1|8818.1|8937.09|8817.09|10
1652886370000|2022-05-18 15:06:10|8937.05|8817.05|8938.28|8818.28|8938.28|8818.28|8937.05|8817.05|9
1652886380000|2022-05-18 15:06:20|8937.89|8817.89|8938.88|8818.88|8939.6|8819.6|8937.89|8817.89|10
1652886390000|2022-05-18 15:06:30|8938.89|8818.89|8941.06|8821.06|8941.06|8821.06|8938.89|8818.89|9
1652886400000|2022-05-18 15:06:40|8941.07|8821.07|8941.42|8821.42|8941.99|8821.99|8941.07|8821.07|10
1652886410000|2022-05-18 15:06:50|8941.46|8821.46|8940.88|8820.88|8942.23|8822.23|8940.88|8820.88|10
1652886420000|2022-05-18 15:07:00|8941.37|8821.37|8937.91|8817.91|8941.37|8821.37|8937.91|8817.91|10
1652886430000|2022-05-18 15:07:10|8937.73|8817.73|8935.94|8815.94|8937.73|8817.73|8935.94|8815.94|10
1652886440000|2022-05-18 15:07:20|8935.18|8815.18|8932.33|8812.33|8935.18|8815.18|8932.33|8812.33|10
1652886450000|2022-05-18 15:07:30|8932.07|8812.07|8930.91|8810.91|8932.38|8812.38|8930.46|8810.46|10
1652886460000|2022-05-18 15:07:40|8930.93|8810.93|8931.39|8811.39|8931.39|8811.39|8930.49|8810.49|9
1652886470000|2022-05-18 15:07:50|8930.77|8810.77|8931.69|8811.69|8931.77|8811.77|8930.77|8810.77|10
1652886480000|2022-05-18 15:08:00|8931.25|8811.25|8932.55|8812.55|8932.55|8812.55|8931.25|8811.25|10
1652886490000|2022-05-18 15:08:10|8932.14|8812.14|8931.2|8811.2|8932.26|8812.26|8931.17|8811.17|10
1652886500000|2022-05-18 15:08:20|8931.61|8811.61|8929.53|8809.53|8931.61|8811.61|8929.53|8809.53|10
1652886510000|2022-05-18 15:08:30|8930.14|8810.14|8926.3|8806.3|8930.14|8810.14|8926.11|8806.11|10
1652886520000|2022-05-18 15:08:40|8925.58|8805.58|8923.96|8803.96|8925.58|8805.58|8923.38|8803.38|10
1652886530000|2022-05-18 15:08:50|8923.58|8803.58|8924.95|8804.95|8924.95|8804.95|8923.57|8803.57|10
1652886540000|2022-05-18 15:09:00|8924.8|8804.8|8927|8807|8927.11|8807.11|8924.8|8804.8|10
1652886550000|2022-05-18 15:09:10|8926.31|8806.31|8928.15|8808.15|8928.16|8808.16|8926.31|8806.31|10
1652886560000|2022-05-18 15:09:20|8929.03|8809.03|8932.98|8812.98|8932.98|8812.98|8929.03|8809.03|9
1652886570000|2022-05-18 15:09:30|8932.96|8812.96|8936.15|8816.15|8936.15|8816.15|8932.96|8812.96|9
1652886580000|2022-05-18 15:09:40|8936.34|8816.34|8938.41|8818.41|8938.92|8818.92|8936.34|8816.34|10
1652886590000|2022-05-18 15:09:50|8938.32|8818.32|8939.96|8819.96|8939.96|8819.96|8938.27|8818.27|9
1652886600000|2022-05-18 15:10:00|8938.99|8818.99|8939.55|8819.55|8940.58|8820.58|8938.99|8818.99|10
1652886610000|2022-05-18 15:10:10|8939.25|8819.25|8936.36|8816.36|8939.25|8819.25|8936.36|8816.36|10
1652886620000|2022-05-18 15:10:20|8936.95|8816.95|8933.41|8813.41|8936.95|8816.95|8933.41|8813.41|10
1652886630000|2022-05-18 15:10:30|8933.17|8813.17|8929.9|8809.9|8934|8814|8929.9|8809.9|10
1652886640000|2022-05-18 15:10:40|8928.82|8808.82|8925.13|8805.13|8929.44|8809.44|8925.13|8805.13|10
1652886650000|2022-05-18 15:10:50|8924.74|8804.74|8920.26|8800.26|8924.74|8804.74|8920.26|8800.26|10
1652886660000|2022-05-18 15:11:00|8919.7|8799.7|8914.21|8794.21|8919.7|8799.7|8914.21|8794.21|9
1652886670000|2022-05-18 15:11:10|8914.38|8794.38|8909.48|8789.48|8914.38|8794.38|8909.48|8789.48|10
1652886680000|2022-05-18 15:11:20|8909.17|8789.17|8906.35|8786.35|8909.17|8789.17|8906.05|8786.05|10
1652886690000|2022-05-18 15:11:30|8906.16|8786.16|8907.2|8787.2|8907.79|8787.79|8906.07|8786.07|10
1652886700000|2022-05-18 15:11:40|8907.55|8787.55|8909.08|8789.08|8909.08|8789.08|8906.89|8786.89|10
1652886710000|2022-05-18 15:11:50|8909.3|8789.3|8911.84|8791.84|8911.84|8791.84|8909.3|8789.3|9
1652886720000|2022-05-18 15:12:00|8912.05|8792.05|8916.43|8796.43|8917.37|8797.37|8912.05|8792.05|10
1652886730000|2022-05-18 15:12:10|8916.75|8796.75|8916.96|8796.96|8917.17|8797.17|8916.32|8796.32|9
1652886740000|2022-05-18 15:12:20|8917.13|8797.13|8919.93|8799.93|8919.95|8799.95|8916.95|8796.95|9
1652886750000|2022-05-18 15:12:30|8920.42|8800.42|8924.43|8804.43|8924.43|8804.43|8920.42|8800.42|10
1652886760000|2022-05-18 15:12:40|8925.81|8805.81|8924.49|8804.49|8926.5|8806.5|8924.43|8804.43|10
1652886770000|2022-05-18 15:12:50|8924.03|8804.03|8921.12|8801.12|8924.03|8804.03|8921.12|8801.12|9
1652886780000|2022-05-18 15:13:00|8921.14|8801.14|8920.15|8800.15|8921.14|8801.14|8920.15|8800.15|10
1652886790000|2022-05-18 15:13:10|8920.13|8800.13|8920.31|8800.31|8920.9|8800.9|8919.86|8799.86|10
1652886800000|2022-05-18 15:13:20|8920.42|8800.42|8920.7|8800.7|8920.7|8800.7|8920.33|8800.33|9
1652886810000|2022-05-18 15:13:30|8920.85|8800.85|8921.2|8801.2|8921.42|8801.42|8920.85|8800.85|10
1652886820000|2022-05-18 15:13:40|8921.32|8801.32|8922.74|8802.74|8922.78|8802.78|8920.8|8800.8|10
1652886830000|2022-05-18 15:13:50|8922.63|8802.63|8923.49|8803.49|8923.49|8803.49|8922.63|8802.63|10
1652886840000|2022-05-18 15:14:00|8923.77|8803.77|8923.72|8803.72|8924.32|8804.32|8923.54|8803.54|10
1652886850000|2022-05-18 15:14:10|8923.73|8803.73|8924.54|8804.54|8924.68|8804.68|8923.73|8803.73|10
1652886860000|2022-05-18 15:14:20|8925.86|8805.86|8928.91|8808.91|8928.91|8808.91|8925.86|8805.86|10
1652886870000|2022-05-18 15:14:30|8929.31|8809.31|8931.89|8811.89|8931.89|8811.89|8929.31|8809.31|10
1652886880000|2022-05-18 15:14:40|8932.65|8812.65|8931.84|8811.84|8932.95|8812.95|8931.84|8811.84|9
1652886890000|2022-05-18 15:14:50|8931.7|8811.7|8932.05|8812.05|8932.05|8812.05|8931.43|8811.43|10
1652886900000|2022-05-18 15:15:00|8932.19|8812.19|8932.97|8812.97|8933.22|8813.22|8932.19|8812.19|10
1652886910000|2022-05-18 15:15:10|8932.87|8812.87|8934.14|8814.14|8934.14|8814.14|8932.79|8812.79|10
1652886920000|2022-05-18 15:15:20|8934.25|8814.25|8934.76|8814.76|8934.9|8814.9|8934.25|8814.25|9
1652886930000|2022-05-18 15:15:30|8934.75|8814.75|8934.9|8814.9|8935.35|8815.35|8934.64|8814.64|10
1652886940000|2022-05-18 15:15:40|8934.79|8814.79|8931.33|8811.33|8934.79|8814.79|8931.33|8811.33|10
1652886950000|2022-05-18 15:15:50|8931.21|8811.21|8930.73|8810.73|8931.21|8811.21|8929.55|8809.55|10
1652886960000|2022-05-18 15:16:00|8931.01|8811.01|8932.55|8812.55|8932.82|8812.82|8931.01|8811.01|10
1652886970000|2022-05-18 15:16:10|8933.15|8813.15|8931.62|8811.62|8933.15|8813.15|8931.2|8811.2|10
1652886980000|2022-05-18 15:16:20|8930.64|8810.64|8928.42|8808.42|8930.72|8810.72|8928.42|8808.42|9
1652886990000|2022-05-18 15:16:30|8928.28|8808.28|8927.26|8807.26|8928.28|8808.28|8926.99|8806.99|10
1652887000000|2022-05-18 15:16:40|8927.29|8807.29|8924.94|8804.94|8927.3|8807.3|8924.94|8804.94|10
1652887010000|2022-05-18 15:16:50|8924.7|8804.7|8923.58|8803.58|8924.7|8804.7|8923.31|8803.31|10
1652887020000|2022-05-18 15:17:00|8923.68|8803.68|8921.9|8801.9|8923.68|8803.68|8921.6|8801.6|10
1652887030000|2022-05-18 15:17:10|8921.76|8801.76|8920.77|8800.77|8921.76|8801.76|8920.27|8800.27|9
1652887040000|2022-05-18 15:17:20|8920.32|8800.32|8918.49|8798.49|8920.32|8800.32|8918.1|8798.1|10
1652887050000|2022-05-18 15:17:30|8918.72|8798.72|8916.81|8796.81|8918.84|8798.84|8916.81|8796.81|10
1652887060000|2022-05-18 15:17:40|8916.51|8796.51|8911.53|8791.53|8916.56|8796.56|8911.19|8791.19|10
1652887070000|2022-05-18 15:17:50|8911.42|8791.42|8907.89|8787.89|8911.42|8791.42|8907.89|8787.89|10
1652887080000|2022-05-18 15:18:00|8907.88|8787.88|8905.69|8785.69|8907.88|8787.88|8905.53|8785.53|10
1652887090000|2022-05-18 15:18:10|8905.86|8785.86|8904.68|8784.68|8905.86|8785.86|8904.43|8784.43|10
1652887100000|2022-05-18 15:18:20|8904.29|8784.29|8899.98|8779.98|8904.29|8784.29|8899.98|8779.98|10
1652887110000|2022-05-18 15:18:30|8899.33|8779.33|8894.54|8774.54|8899.71|8779.71|8894.54|8774.54|10
1652887120000|2022-05-18 15:18:40|8894.05|8774.05|8888.29|8768.29|8894.29|8774.29|8888.29|8768.29|10
1652887130000|2022-05-18 15:18:50|8888.8|8768.8|8885.25|8765.25|8888.8|8768.8|8885.25|8765.25|9
1652887140000|2022-05-18 15:19:00|8884.08|8764.08|8884.32|8764.32|8884.67|8764.67|8883.54|8763.54|10
1652887150000|2022-05-18 15:19:10|8884.21|8764.21|8885.56|8765.56|8885.6|8765.6|8883.57|8763.57|10
1652887160000|2022-05-18 15:19:20|8885.28|8765.28|8885.53|8765.53|8886.02|8766.02|8885.22|8765.22|10
1652887170000|2022-05-18 15:19:30|8885.72|8765.72|8886.8|8766.8|8886.8|8766.8|8885.55|8765.55|10
1652887180000|2022-05-18 15:19:40|8886.54|8766.54|8886.3|8766.3|8886.98|8766.98|8886.06|8766.06|10
1652887190000|2022-05-18 15:19:50|8885.68|8765.68|8884.69|8764.69|8886.31|8766.31|8884.69|8764.69|8
1652887200000|2022-05-18 15:20:00|8884.73|8764.73|8884.34|8764.34|8884.73|8764.73|8882.16|8762.16|10
1652887210000|2022-05-18 15:20:10|8883.66|8763.66|8874.9|8754.9|8883.66|8763.66|8874.9|8754.9|10
1652887220000|2022-05-18 15:20:20|8873.36|8753.36|8871.72|8751.72|8873.36|8753.36|8869.87|8749.87|10
1652887230000|2022-05-18 15:20:30|8871.43|8751.43|8867.75|8747.75|8871.43|8751.43|8867.41|8747.41|9
1652887240000|2022-05-18 15:20:40|8867.01|8747.01|8864.26|8744.26|8867.01|8747.01|8864.09|8744.09|10
1652887250000|2022-05-18 15:20:50|8864.09|8744.09|8865.24|8745.24|8866.06|8746.06|8864.09|8744.09|10
1652887260000|2022-05-18 15:21:00|8864.26|8744.26|8862.67|8742.67|8864.26|8744.26|8862.21|8742.21|10
1652887270000|2022-05-18 15:21:10|8862.63|8742.63|8857.97|8737.97|8862.73|8742.73|8857.97|8737.97|10
1652887280000|2022-05-18 15:21:20|8858.04|8738.04|8846.88|8726.88|8858.04|8738.04|8846.88|8726.88|10
1652887290000|2022-05-18 15:21:30|8847.02|8727.02|8840.51|8720.51|8847.02|8727.02|8840.03|8720.03|10
1652887300000|2022-05-18 15:21:40|8841.63|8721.63|8837.86|8717.86|8841.63|8721.63|8837.5|8717.5|10
1652887310000|2022-05-18 15:21:50|8837.05|8717.05|8839.83|8719.83|8839.83|8719.83|8837.05|8717.05|10
1652887320000|2022-05-18 15:22:00|8838.84|8718.84|8838.04|8718.04|8838.99|8718.99|8838.04|8718.04|10
1652887330000|2022-05-18 15:22:10|8838.1|8718.1|8839.71|8719.71|8840.26|8720.26|8838.1|8718.1|10
1652887340000|2022-05-18 15:22:20|8839.85|8719.85|8845.35|8725.35|8845.4|8725.4|8839.85|8719.85|10
1652887350000|2022-05-18 15:22:30|8845.45|8725.45|8848.72|8728.72|8848.72|8728.72|8845.45|8725.45|10
1652887360000|2022-05-18 15:22:40|8849.02|8729.02|8849.92|8729.92|8849.92|8729.92|8848.74|8728.74|10
1652887370000|2022-05-18 15:22:50|8850.1|8730.1|8845.97|8725.97|8850.1|8730.1|8845.97|8725.97|10
1652887380000|2022-05-18 15:23:00|8845.9|8725.9|8837.58|8717.58|8845.9|8725.9|8837.58|8717.58|10
1652887390000|2022-05-18 15:23:10|8835.5|8715.5|8839.26|8719.26|8839.6|8719.6|8835.5|8715.5|10
1652887400000|2022-05-18 15:23:20|8839.81|8719.81|8844.42|8724.42|8844.42|8724.42|8839.81|8719.81|10
1652887410000|2022-05-18 15:23:30|8844.37|8724.37|8845.17|8725.17|8845.52|8725.52|8844.37|8724.37|10
1652887420000|2022-05-18 15:23:40|8845.86|8725.86|8850.93|8730.93|8851.31|8731.31|8845.86|8725.86|10
1652887430000|2022-05-18 15:23:50|8850.46|8730.46|8850.09|8730.09|8851.46|8731.46|8850.09|8730.09|10
1652887440000|2022-05-18 15:24:00|8850.19|8730.19|8849.83|8729.83|8850.87|8730.87|8849.83|8729.83|9
1652887450000|2022-05-18 15:24:10|8849.39|8729.39|8848.55|8728.55|8849.39|8729.39|8848.55|8728.55|10
1652887460000|2022-05-18 15:24:20|8848.11|8728.11|8845.42|8725.42|8848.56|8728.56|8845.42|8725.42|10
1652887470000|2022-05-18 15:24:30|8844.06|8724.06|8839.47|8719.47|8844.06|8724.06|8839.21|8719.21|10
1652887480000|2022-05-18 15:24:40|8839.22|8719.22|8837.56|8717.56|8839.22|8719.22|8837.2|8717.2|10
1652887490000|2022-05-18 15:24:50|8837.29|8717.29|8841.38|8721.38|8841.38|8721.38|8836.83|8716.83|10
1652887500000|2022-05-18 15:25:00|8841.28|8721.28|8850.38|8730.38|8850.38|8730.38|8841.28|8721.28|10
1652887510000|2022-05-18 15:25:10|8850.94|8730.94|8856.87|8736.87|8856.87|8736.87|8850.94|8730.94|10
1652887520000|2022-05-18 15:25:20|8857.68|8737.68|8861.96|8741.96|8861.96|8741.96|8857.68|8737.68|10
1652887530000|2022-05-18 15:25:30|8862|8742|8866.25|8746.25|8866.25|8746.25|8862|8742|10
1652887540000|2022-05-18 15:25:40|8865.62|8745.62|8867.06|8747.06|8867.07|8747.07|8865.39|8745.39|9
1652887550000|2022-05-18 15:25:50|8867.22|8747.22|8868.94|8748.94|8868.94|8748.94|8867.22|8747.22|10
1652887560000|2022-05-18 15:26:00|8868.38|8748.38|8868.65|8748.65|8868.67|8748.67|8867.04|8747.04|10
1652887570000|2022-05-18 15:26:10|8868.03|8748.03|8865.41|8745.41|8868.03|8748.03|8864.99|8744.99|10
1652887580000|2022-05-18 15:26:20|8864.62|8744.62|8863.42|8743.42|8864.9|8744.9|8863.42|8743.42|10
1652887590000|2022-05-18 15:26:30|8862.92|8742.92|8862.5|8742.5|8863.19|8743.19|8862.5|8742.5|10
1652887600000|2022-05-18 15:26:40|8862.24|8742.24|8857.52|8737.52|8862.24|8742.24|8857.52|8737.52|10
1652887610000|2022-05-18 15:26:50|8856.78|8736.78|8855.2|8735.2|8856.78|8736.78|8854.49|8734.49|10
1652887620000|2022-05-18 15:27:00|8855.15|8735.15|8854.37|8734.37|8855.15|8735.15|8852.42|8732.42|10
1652887630000|2022-05-18 15:27:10|8855.15|8735.15|8855.36|8735.36|8855.36|8735.36|8854.48|8734.48|10
1652887640000|2022-05-18 15:27:20|8855.53|8735.53|8855.74|8735.74|8856.54|8736.54|8854.82|8734.82|9
1652887650000|2022-05-18 15:27:30|8856.06|8736.06|8857.99|8737.99|8857.99|8737.99|8855.89|8735.89|9
1652887660000|2022-05-18 15:27:40|8858.35|8738.35|8861.07|8741.07|8861.07|8741.07|8858.35|8738.35|10
1652887670000|2022-05-18 15:27:50|8863.05|8743.05|8866.3|8746.3|8866.3|8746.3|8862.97|8742.97|10
1652887680000|2022-05-18 15:28:00|8868.14|8748.14|8873.5|8753.5|8873.87|8753.87|8868.14|8748.14|10
1652887690000|2022-05-18 15:28:10|8873.46|8753.46|8872.67|8752.67|8873.46|8753.46|8872.53|8752.53|10
1652887700000|2022-05-18 15:28:20|8872.48|8752.48|8871.49|8751.49|8872.48|8752.48|8871.49|8751.49|10
1652887710000|2022-05-18 15:28:30|8871.16|8751.16|8868.62|8748.62|8871.16|8751.16|8868.62|8748.62|10
1652887720000|2022-05-18 15:28:40|8868.77|8748.77|8868.32|8748.32|8869.41|8749.41|8868.13|8748.13|10
1652887730000|2022-05-18 15:28:50|8868.27|8748.27|8869.8|8749.8|8870.14|8750.14|8868.13|8748.13|10
1652887740000|2022-05-18 15:29:00|8870.01|8750.01|8873.11|8753.11|8873.15|8753.15|8870.01|8750.01|10
1652887750000|2022-05-18 15:29:10|8872.56|8752.56|8869.46|8749.46|8872.95|8752.95|8869.46|8749.46|10
1652887760000|2022-05-18 15:29:20|8869.86|8749.86|8869.05|8749.05|8870.18|8750.18|8868.51|8748.51|10
1652887770000|2022-05-18 15:29:30|8868.26|8748.26|8866.31|8746.31|8868.26|8748.26|8866.31|8746.31|10
1652887780000|2022-05-18 15:29:40|8865.46|8745.46|8862.26|8742.26|8865.46|8745.46|8862.16|8742.16|10
1652887790000|2022-05-18 15:29:50|8862.28|8742.28|8862.23|8742.23|8862.28|8742.28|8860.74|8740.74|10
1652887800000|2022-05-18 15:30:00|8862.41|8742.41|8863.12|8743.12|8863.51|8743.51|8862.3|8742.3|9
1652887810000|2022-05-18 15:30:10|8863.35|8743.35|8866.98|8746.98|8867.36|8747.36|8863.35|8743.35|10
1652887820000|2022-05-18 15:30:20|8866.43|8746.43|8856.47|8736.47|8866.43|8746.43|8856.47|8736.47|10
1652887830000|2022-05-18 15:30:30|8855.96|8735.96|8853.61|8733.61|8855.96|8735.96|8853.61|8733.61|9
1652887840000|2022-05-18 15:30:40|8853.68|8733.68|8851.79|8731.79|8853.68|8733.68|8851.15|8731.15|10
1652887850000|2022-05-18 15:30:50|8850.76|8730.76|8847.94|8727.94|8850.76|8730.76|8847.58|8727.58|10
1652887860000|2022-05-18 15:31:00|8847.15|8727.15|8839.92|8719.92|8847.15|8727.15|8839.1|8719.1|10
1652887870000|2022-05-18 15:31:10|8840.03|8720.03|8835.49|8715.49|8841.05|8721.05|8835.49|8715.49|10
1652887880000|2022-05-18 15:31:20|8835.47|8715.47|8837.53|8717.53|8837.53|8717.53|8835.28|8715.28|10
1652887890000|2022-05-18 15:31:30|8838.12|8718.12|8842.71|8722.71|8842.71|8722.71|8838.12|8718.12|10
1652887900000|2022-05-18 15:31:40|8843.17|8723.17|8847.11|8727.11|8847.11|8727.11|8843.17|8723.17|10
1652887910000|2022-05-18 15:31:50|8847.28|8727.28|8853.36|8733.36|8853.36|8733.36|8847.28|8727.28|10
1652887920000|2022-05-18 15:32:00|8854.01|8734.01|8862.22|8742.22|8862.22|8742.22|8854.01|8734.01|10
1652887930000|2022-05-18 15:32:10|8862.63|8742.63|8868.02|8748.02|8868.02|8748.02|8862.63|8742.63|10
1652887940000|2022-05-18 15:32:20|8868.55|8748.55|8872.6|8752.6|8872.6|8752.6|8868.55|8748.55|10
1652887950000|2022-05-18 15:32:30|8872.22|8752.22|8874.63|8754.63|8874.63|8754.63|8872.22|8752.22|9
1652887960000|2022-05-18 15:32:40|8874.46|8754.46|8872.62|8752.62|8874.46|8754.46|8872.62|8752.62|10
1652887970000|2022-05-18 15:32:50|8872.86|8752.86|8873.67|8753.67|8874.08|8754.08|8872.64|8752.64|10
1652887980000|2022-05-18 15:33:00|8873.42|8753.42|8873.15|8753.15|8874.08|8754.08|8872.71|8752.71|9
1652887990000|2022-05-18 15:33:10|8873.19|8753.19|8876.89|8756.89|8877.14|8757.14|8873.19|8753.19|10
1652888000000|2022-05-18 15:33:20|8877.61|8757.61|8880.08|8760.08|8880.3|8760.3|8877.04|8757.04|10
1652888010000|2022-05-18 15:33:30|8880.14|8760.14|8882.4|8762.4|8882.52|8762.52|8880.14|8760.14|10
1652888020000|2022-05-18 15:33:40|8882.21|8762.21|8882.41|8762.41|8882.74|8762.74|8882.2|8762.2|10
1652888030000|2022-05-18 15:33:50|8882.47|8762.47|8881.22|8761.22|8882.47|8762.47|8881.22|8761.22|10
1652888040000|2022-05-18 15:34:00|8880.72|8760.72|8880.09|8760.09|8880.97|8760.97|8880.09|8760.09|9
1652888050000|2022-05-18 15:34:10|8880|8760|8879.78|8759.78|8880|8760|8879.02|8759.02|10
1652888060000|2022-05-18 15:34:20|8880.02|8760.02|8879.22|8759.22|8880.17|8760.17|8878.78|8758.78|10
1652888070000|2022-05-18 15:34:30|8879.08|8759.08|8880.48|8760.48|8880.71|8760.71|8879.08|8759.08|10
1652888080000|2022-05-18 15:34:40|8880.55|8760.55|8882.56|8762.56|8882.59|8762.59|8880.55|8760.55|10
1652888090000|2022-05-18 15:34:50|8883.09|8763.09|8884.9|8764.9|8884.9|8764.9|8883.09|8763.09|10
1652888100000|2022-05-18 15:35:00|8884.66|8764.66|8885.94|8765.94|8885.94|8765.94|8884.28|8764.28|10
1652888110000|2022-05-18 15:35:10|8886.1|8766.1|8888.96|8768.96|8888.96|8768.96|8886.1|8766.1|10
1652888120000|2022-05-18 15:35:20|8889.26|8769.26|8888.87|8768.87|8889.89|8769.89|8888.87|8768.87|10
1652888130000|2022-05-18 15:35:30|8888.43|8768.43|8889.41|8769.41|8889.67|8769.67|8888.43|8768.43|10
1652888140000|2022-05-18 15:35:40|8889.37|8769.37|8891.93|8771.93|8891.95|8771.95|8889.37|8769.37|10
1652888150000|2022-05-18 15:35:50|8893.04|8773.04|8896.43|8776.43|8896.43|8776.43|8893.04|8773.04|10
1652888160000|2022-05-18 15:36:00|8895.76|8775.76|8897.59|8777.59|8898.39|8778.39|8895.76|8775.76|10
1652888170000|2022-05-18 15:36:10|8897.97|8777.97|8896.9|8776.9|8898.58|8778.58|8896.9|8776.9|10
1652888180000|2022-05-18 15:36:20|8897.53|8777.53|8897.89|8777.89|8898.89|8778.89|8897.39|8777.39|10
1652888190000|2022-05-18 15:36:30|8897.78|8777.78|8898.04|8778.04|8898.12|8778.12|8897.25|8777.25|10
1652888200000|2022-05-18 15:36:40|8898.06|8778.06|8897.83|8777.83|8898.68|8778.68|8897.29|8777.29|10
1652888210000|2022-05-18 15:36:50|8897.88|8777.88|8898.36|8778.36|8898.63|8778.63|8897.57|8777.57|10
1652888220000|2022-05-18 15:37:00|8899.1|8779.1|8898.81|8778.81|8899.77|8779.77|8898.81|8778.81|10
1652888230000|2022-05-18 15:37:10|8898.67|8778.67|8897.38|8777.38|8898.67|8778.67|8896.85|8776.85|10
1652888240000|2022-05-18 15:37:20|8897.29|8777.29|8895.76|8775.76|8897.29|8777.29|8895.76|8775.76|10
1652888250000|2022-05-18 15:37:30|8895.69|8775.69|8896.65|8776.65|8896.65|8776.65|8895.4|8775.4|10
1652888260000|2022-05-18 15:37:40|8896.23|8776.23|8897.98|8777.98|8897.98|8777.98|8896.23|8776.23|10
1652888270000|2022-05-18 15:37:50|8898.39|8778.39|8900.19|8780.19|8900.29|8780.29|8897.63|8777.63|9
1652888280000|2022-05-18 15:38:00|8900.21|8780.21|8903.91|8783.91|8903.91|8783.91|8900.21|8780.21|10
1652888290000|2022-05-18 15:38:10|8904.25|8784.25|8907.48|8787.48|8907.48|8787.48|8904.19|8784.19|10
1652888300000|2022-05-18 15:38:20|8907.59|8787.59|8909.54|8789.54|8909.54|8789.54|8907.47|8787.47|10
1652888310000|2022-05-18 15:38:30|8909.52|8789.52|8907.3|8787.3|8910.1|8790.1|8907.3|8787.3|10
1652888320000|2022-05-18 15:38:40|8907.22|8787.22|8907.27|8787.27|8907.27|8787.27|8906.75|8786.75|10
1652888330000|2022-05-18 15:38:50|8906.97|8786.97|8907.11|8787.11|8907.18|8787.18|8906.6|8786.6|10
1652888340000|2022-05-18 15:39:00|8907.23|8787.23|8907.16|8787.16|8907.73|8787.73|8906.93|8786.93|10
1652888350000|2022-05-18 15:39:10|8906.78|8786.78|8905.04|8785.04|8906.78|8786.78|8904.67|8784.67|10
1652888360000|2022-05-18 15:39:20|8904.28|8784.28|8901.97|8781.97|8904.28|8784.28|8901.97|8781.97|10
1652888370000|2022-05-18 15:39:30|8901.66|8781.66|8901.42|8781.42|8902.18|8782.18|8901.26|8781.26|10
1652888380000|2022-05-18 15:39:40|8900.75|8780.75|8896.74|8776.74|8900.75|8780.75|8896.74|8776.74|10
1652888390000|2022-05-18 15:39:50|8894.93|8774.93|8893.31|8773.31|8894.93|8774.93|8893.31|8773.31|9
1652888400000|2022-05-18 15:40:00|8893.43|8773.43|8889.66|8769.66|8893.43|8773.43|8889.66|8769.66|10
1652888410000|2022-05-18 15:40:10|8889.74|8769.74|8887.85|8767.85|8889.77|8769.77|8887.85|8767.85|10
1652888420000|2022-05-18 15:40:20|8887.78|8767.78|8885.09|8765.09|8887.78|8767.78|8885.09|8765.09|10
1652888430000|2022-05-18 15:40:30|8885.03|8765.03|8881.92|8761.92|8885.03|8765.03|8881.92|8761.92|10
1652888440000|2022-05-18 15:40:40|8882.17|8762.17|8877.4|8757.4|8882.17|8762.17|8877.4|8757.4|10
1652888450000|2022-05-18 15:40:50|8877.16|8757.16|8871.9|8751.9|8877.16|8757.16|8871.9|8751.9|10
1652888460000|2022-05-18 15:41:00|8872.52|8752.52|8873.84|8753.84|8873.84|8753.84|8871.65|8751.65|10
1652888470000|2022-05-18 15:41:10|8873.78|8753.78|8878.87|8758.87|8878.87|8758.87|8873.78|8753.78|10
1652888480000|2022-05-18 15:41:20|8879.08|8759.08|8884.95|8764.95|8885.19|8765.19|8879.08|8759.08|10
1652888490000|2022-05-18 15:41:30|8885.29|8765.29|8887.21|8767.21|8887.21|8767.21|8885.29|8765.29|10
1652888500000|2022-05-18 15:41:40|8887.16|8767.16|8887.88|8767.88|8887.88|8767.88|8886.53|8766.53|10
1652888510000|2022-05-18 15:41:50|8888.45|8768.45|8888.32|8768.32|8889.01|8769.01|8888.19|8768.19|10
1652888520000|2022-05-18 15:42:00|8887.92|8767.92|8887.02|8767.02|8888.51|8768.51|8886.83|8766.83|10
1652888530000|2022-05-18 15:42:10|8886.79|8766.79|8888.58|8768.58|8888.58|8768.58|8886.61|8766.61|10
1652888540000|2022-05-18 15:42:20|8888.9|8768.9|8887.64|8767.64|8889.16|8769.16|8887.64|8767.64|10
1652888550000|2022-05-18 15:42:30|8886.95|8766.95|8888.55|8768.55|8888.55|8768.55|8886.89|8766.89|9
1652888560000|2022-05-18 15:42:40|8888.35|8768.35|8890.49|8770.49|8890.5|8770.5|8888.35|8768.35|10
1652888570000|2022-05-18 15:42:50|8889.78|8769.78|8891.07|8771.07|8891.07|8771.07|8889.78|8769.78|10
1652888580000|2022-05-18 15:43:00|8891.58|8771.58|8890.17|8770.17|8891.88|8771.88|8890.17|8770.17|9
1652888590000|2022-05-18 15:43:10|8890.26|8770.26|8889.4|8769.4|8890.26|8770.26|8888.18|8768.18|10
1652888600000|2022-05-18 15:43:20|8887.49|8767.49|8885.68|8765.68|8888.67|8768.67|8885.05|8765.05|10
1652888610000|2022-05-18 15:43:30|8885.44|8765.44|8884.4|8764.4|8885.44|8765.44|8883.96|8763.96|10
1652888620000|2022-05-18 15:43:40|8884.77|8764.77|8885.53|8765.53|8885.68|8765.68|8884.51|8764.51|10
1652888630000|2022-05-18 15:43:50|8884.44|8764.44|8882.34|8762.34|8884.44|8764.44|8882.34|8762.34|10
1652888640000|2022-05-18 15:44:00|8881.95|8761.95|8877.02|8757.02|8881.95|8761.95|8877.02|8757.02|10
1652888650000|2022-05-18 15:44:10|8876.92|8756.92|8878.73|8758.73|8878.73|8758.73|8876.38|8756.38|10
1652888660000|2022-05-18 15:44:20|8878.84|8758.84|8878.34|8758.34|8879.09|8759.09|8877.97|8757.97|10
1652888670000|2022-05-18 15:44:30|8878.58|8758.58|8881.38|8761.38|8881.57|8761.57|8878.58|8758.58|10
1652888680000|2022-05-18 15:44:40|8881.2|8761.2|8881.96|8761.96|8883.21|8763.21|8881.2|8761.2|10
1652888690000|2022-05-18 15:44:50|8883.03|8763.03|8884.08|8764.08|8884.08|8764.08|8882.26|8762.26|10
1652888700000|2022-05-18 15:45:00|8883.34|8763.34|8884.77|8764.77|8884.92|8764.92|8883.34|8763.34|10
1652888710000|2022-05-18 15:45:10|8885.27|8765.27|8886.88|8766.88|8886.88|8766.88|8885.27|8765.27|10
1652888720000|2022-05-18 15:45:20|8887.41|8767.41|8887.21|8767.21|8888.06|8768.06|8886.91|8766.91|9
1652888730000|2022-05-18 15:45:30|8888.17|8768.17|8885.86|8765.86|8888.17|8768.17|8885.79|8765.79|10
1652888740000|2022-05-18 15:45:40|8886.67|8766.67|8885.72|8765.72|8886.74|8766.74|8885.58|8765.58|9
1652888750000|2022-05-18 15:45:50|8886.41|8766.41|8881.26|8761.26|8886.41|8766.41|8881.26|8761.26|10
1652888760000|2022-05-18 15:46:00|8881.94|8761.94|8875.85|8755.85|8881.94|8761.94|8875.75|8755.75|10
1652888770000|2022-05-18 15:46:10|8874.9|8754.9|8875.1|8755.1|8875.46|8755.46|8874.17|8754.17|10
1652888780000|2022-05-18 15:46:20|8875.15|8755.15|8875.31|8755.31|8875.57|8755.57|8874.03|8754.03|10
1652888790000|2022-05-18 15:46:30|8875.95|8755.95|8876.95|8756.95|8877.36|8757.36|8875.42|8755.42|10
1652888800000|2022-05-18 15:46:40|8877.21|8757.21|8877.29|8757.29|8877.96|8757.96|8877.17|8757.17|10
1652888810000|2022-05-18 15:46:50|8877.71|8757.71|8879.95|8759.95|8880.84|8760.84|8877.71|8757.71|10
1652888820000|2022-05-18 15:47:00|8881.37|8761.37|8883.14|8763.14|8883.14|8763.14|8880.4|8760.4|10
1652888830000|2022-05-18 15:47:10|8883.24|8763.24|8882.49|8762.49|8883.24|8763.24|8881.71|8761.71|10
1652888840000|2022-05-18 15:47:20|8882.29|8762.29|8881.82|8761.82|8882.29|8762.29|8881.19|8761.19|10
1652888850000|2022-05-18 15:47:30|8881.62|8761.62|8881.47|8761.47|8881.71|8761.71|8881.24|8761.24|10
1652888860000|2022-05-18 15:47:40|8881.43|8761.43|8882.14|8762.14|8882.39|8762.39|8881.41|8761.41|10
1652888870000|2022-05-18 15:47:50|8882.19|8762.19|8882.88|8762.88|8883.14|8763.14|8881.88|8761.88|10
1652888880000|2022-05-18 15:48:00|8882.47|8762.47|8882.31|8762.31|8882.85|8762.85|8881.13|8761.13|10
1652888890000|2022-05-18 15:48:10|8881.91|8761.91|8882.16|8762.16|8882.82|8762.82|8881.91|8761.91|10
1652888900000|2022-05-18 15:48:20|8881.79|8761.79|8882.86|8762.86|8882.86|8762.86|8881.78|8761.78|10
1652888910000|2022-05-18 15:48:30|8883.22|8763.22|8883.23|8763.23|8883.73|8763.73|8883.03|8763.03|10
1652888920000|2022-05-18 15:48:40|8883.21|8763.21|8885.02|8765.02|8885.32|8765.32|8883.21|8763.21|10
1652888930000|2022-05-18 15:48:50|8885.33|8765.33|8884.32|8764.32|8885.45|8765.45|8884.32|8764.32|10
1652888940000|2022-05-18 15:49:00|8884.17|8764.17|8881.91|8761.91|8884.17|8764.17|8881.91|8761.91|10
1652888950000|2022-05-18 15:49:10|8882.19|8762.19|8879.05|8759.05|8882.19|8762.19|8879.05|8759.05|9
1652888960000|2022-05-18 15:49:20|8879.93|8759.93|8880.77|8760.77|8881.12|8761.12|8879.04|8759.04|10
1652888970000|2022-05-18 15:49:30|8880.88|8760.88|8883.63|8763.63|8883.95|8763.95|8880.88|8760.88|10
1652888980000|2022-05-18 15:49:40|8883.98|8763.98|8883.41|8763.41|8884.36|8764.36|8883.41|8763.41|10
1652888990000|2022-05-18 15:49:50|8883.6|8763.6|8880.66|8760.66|8883.6|8763.6|8880.66|8760.66|10
1652889000000|2022-05-18 15:50:00|8881.3|8761.3|8881.08|8761.08|8882.18|8762.18|8881.08|8761.08|10
1652889010000|2022-05-18 15:50:10|8881.17|8761.17|8882.26|8762.26|8882.26|8762.26|8881.17|8761.17|10
1652889020000|2022-05-18 15:50:20|8882.12|8762.12|8881.91|8761.91|8883.01|8763.01|8881.39|8761.39|10
1652889030000|2022-05-18 15:50:30|8881.76|8761.76|8880.72|8760.72|8881.76|8761.76|8880.14|8760.14|10
1652889040000|2022-05-18 15:50:40|8881|8761|8884.32|8764.32|8884.32|8764.32|8881|8761|10
1652889050000|2022-05-18 15:50:50|8883.41|8763.41|8883.68|8763.68|8885.33|8765.33|8883.32|8763.32|10
1652889060000|2022-05-18 15:51:00|8886.02|8766.02|8889.48|8769.48|8890.16|8770.16|8886.02|8766.02|10
1652889070000|2022-05-18 15:51:10|8889.79|8769.79|8890.81|8770.81|8891.56|8771.56|8889.79|8769.79|9
1652889080000|2022-05-18 15:51:20|8890.83|8770.83|8888.66|8768.66|8890.83|8770.83|8888.66|8768.66|10
1652889090000|2022-05-18 15:51:30|8888.6|8768.6|8887.61|8767.61|8888.7|8768.7|8887.61|8767.61|10
1652889100000|2022-05-18 15:51:40|8887.92|8767.92|8886.21|8766.21|8887.92|8767.92|8886.17|8766.17|10
1652889110000|2022-05-18 15:51:50|8885.37|8765.37|8882.63|8762.63|8886.07|8766.07|8882.63|8762.63|10
1652889120000|2022-05-18 15:52:00|8882.35|8762.35|8877.05|8757.05|8882.35|8762.35|8877.05|8757.05|9
1652889130000|2022-05-18 15:52:10|8876.78|8756.78|8873.95|8753.95|8876.78|8756.78|8873.95|8753.95|10
1652889140000|2022-05-18 15:52:20|8874.85|8754.85|8870.65|8750.65|8874.95|8754.95|8870.49|8750.49|10
1652889150000|2022-05-18 15:52:30|8869.92|8749.92|8866.76|8746.76|8869.92|8749.92|8866.76|8746.76|10
1652889160000|2022-05-18 15:52:40|8866.25|8746.25|8864.42|8744.42|8866.25|8746.25|8864.05|8744.05|10
1652889170000|2022-05-18 15:52:50|8864.06|8744.06|8864.07|8744.07|8864.28|8744.28|8863.6|8743.6|9
1652889180000|2022-05-18 15:53:00|8863.82|8743.82|8863.53|8743.53|8864.12|8744.12|8863.49|8743.49|9
1652889190000|2022-05-18 15:53:10|8863.6|8743.6|8863.28|8743.28|8863.75|8743.75|8863.28|8743.28|10
1652889200000|2022-05-18 15:53:20|8862.5|8742.5|8860.11|8740.11|8862.5|8742.5|8860.08|8740.08|10
1652889210000|2022-05-18 15:53:30|8859.54|8739.54|8858.87|8738.87|8859.54|8739.54|8858.87|8738.87|10
1652889220000|2022-05-18 15:53:40|8858.53|8738.53|8855.8|8735.8|8858.75|8738.75|8855.8|8735.8|10
1652889230000|2022-05-18 15:53:50|8855.78|8735.78|8853.25|8733.25|8855.78|8735.78|8853.04|8733.04|10
1652889240000|2022-05-18 15:54:00|8853.6|8733.6|8852.85|8732.85|8853.7|8733.7|8852.22|8732.22|10
1652889250000|2022-05-18 15:54:10|8853.39|8733.39|8856.07|8736.07|8856.07|8736.07|8853.39|8733.39|10
1652889260000|2022-05-18 15:54:20|8856.3|8736.3|8855.87|8735.87|8857.2|8737.2|8855.87|8735.87|10
1652889270000|2022-05-18 15:54:30|8855.4|8735.4|8853.33|8733.33|8855.4|8735.4|8853.33|8733.33|10
1652889280000|2022-05-18 15:54:40|8853.43|8733.43|8851.82|8731.82|8853.43|8733.43|8851.82|8731.82|10
1652889290000|2022-05-18 15:54:50|8851.77|8731.77|8849.78|8729.78|8851.77|8731.77|8849.74|8729.74|10
1652889300000|2022-05-18 15:55:00|8850.14|8730.14|8849.6|8729.6|8850.14|8730.14|8849.52|8729.52|10
1652889310000|2022-05-18 15:55:10|8849.24|8729.24|8846.76|8726.76|8849.56|8729.56|8846.76|8726.76|9
1652889320000|2022-05-18 15:55:20|8846.16|8726.16|8843.76|8723.76|8846.16|8726.16|8843.11|8723.11|10
1652889330000|2022-05-18 15:55:30|8844.05|8724.05|8848.49|8728.49|8848.49|8728.49|8844.05|8724.05|10
1652889340000|2022-05-18 15:55:40|8848.62|8728.62|8850.6|8730.6|8850.6|8730.6|8848.62|8728.62|10
1652889350000|2022-05-18 15:55:50|8850.66|8730.66|8851.02|8731.02|8851.8|8731.8|8850.66|8730.66|9
1652889360000|2022-05-18 15:56:00|8851.09|8731.09|8851.27|8731.27|8851.81|8731.81|8850.74|8730.74|10
1652889370000|2022-05-18 15:56:10|8851.16|8731.16|8850.53|8730.53|8851.53|8731.53|8850.5|8730.5|10
1652889380000|2022-05-18 15:56:20|8850.81|8730.81|8852.35|8732.35|8852.35|8732.35|8850.45|8730.45|10
1652889390000|2022-05-18 15:56:30|8852.61|8732.61|8853.96|8733.96|8854.5|8734.5|8852.61|8732.61|10
1652889400000|2022-05-18 15:56:40|8854.36|8734.36|8854.83|8734.83|8854.83|8734.83|8853.36|8733.36|10
1652889410000|2022-05-18 15:56:50|8853.97|8733.97|8855.56|8735.56|8856.35|8736.35|8853.97|8733.97|10
1652889420000|2022-05-18 15:57:00|8855.44|8735.44|8854.33|8734.33|8855.65|8735.65|8854.28|8734.28|10
1652889430000|2022-05-18 15:57:10|8854.62|8734.62|8856.78|8736.78|8856.78|8736.78|8854.44|8734.44|10
1652889440000|2022-05-18 15:57:20|8856.81|8736.81|8859.76|8739.76|8859.87|8739.87|8856.81|8736.81|10
1652889450000|2022-05-18 15:57:30|8860.42|8740.42|8861.27|8741.27|8861.27|8741.27|8860.42|8740.42|10
1652889460000|2022-05-18 15:57:40|8861.45|8741.45|8863.04|8743.04|8863.8|8743.8|8861.45|8741.45|10
1652889470000|2022-05-18 15:57:50|8863.25|8743.25|8863.58|8743.58|8863.92|8743.92|8863.12|8743.12|8
1652889480000|2022-05-18 15:58:00|8863.45|8743.45|8863.02|8743.02|8863.45|8743.45|8862.83|8742.83|10
1652889490000|2022-05-18 15:58:10|8862.68|8742.68|8863.4|8743.4|8863.4|8743.4|8862.68|8742.68|9
1652889500000|2022-05-18 15:58:20|8864.08|8744.08|8864.1|8744.1|8864.65|8744.65|8864.08|8744.08|9
1652889510000|2022-05-18 15:58:30|8864.22|8744.22|8863.86|8743.86|8864.66|8744.66|8863.81|8743.81|9
1652889520000|2022-05-18 15:58:40|8863.33|8743.33|8860.41|8740.41|8863.33|8743.33|8860.08|8740.08|10
1652889530000|2022-05-18 15:58:50|8860.17|8740.17|8859.03|8739.03|8860.17|8740.17|8859.03|8739.03|10
1652889540000|2022-05-18 15:59:00|8858.86|8738.86|8857.72|8737.72|8859.35|8739.35|8857.72|8737.72|10
1652889550000|2022-05-18 15:59:10|8858.06|8738.06|8860.2|8740.2|8860.29|8740.29|8857.41|8737.41|10
1652889560000|2022-05-18 15:59:20|8860.13|8740.13|8863.23|8743.23|8863.56|8743.56|8860.13|8740.13|10
1652889570000|2022-05-18 15:59:30|8863.68|8743.68|8863.59|8743.59|8864.3|8744.3|8863.51|8743.51|10
1652889580000|2022-05-18 15:59:40|8863.54|8743.54|8864.63|8744.63|8864.63|8744.63|8863.54|8743.54|10
1652889590000|2022-05-18 15:59:50|8864.62|8744.62|8865.29|8745.29|8865.3|8745.3|8864.61|8744.61|10
1652889600000|2022-05-18 16:00:00|8865.64|8745.64|8864.93|8744.93|8865.68|8745.68|8864.93|8744.93|9
1652889610000|2022-05-18 16:00:10|8865.15|8745.15|8862.92|8742.92|8865.38|8745.38|8862.92|8742.92|10
1652889620000|2022-05-18 16:00:20|8862.67|8742.67|8861.9|8741.9|8862.67|8742.67|8861.69|8741.69|10
1652889630000|2022-05-18 16:00:30|8861.46|8741.46|8861.97|8741.97|8861.97|8741.97|8861.15|8741.15|10
1652889640000|2022-05-18 16:00:40|8861.9|8741.9|8867.28|8747.28|8867.28|8747.28|8861.9|8741.9|10
1652889650000|2022-05-18 16:00:50|8867.34|8747.34|8869.76|8749.76|8869.76|8749.76|8867.25|8747.25|10
1652889660000|2022-05-18 16:01:00|8869.95|8749.95|8866.94|8746.94|8869.98|8749.98|8866.94|8746.94|10
1652889670000|2022-05-18 16:01:10|8866.38|8746.38|8862.72|8742.72|8866.38|8746.38|8862.72|8742.72|10
1652889680000|2022-05-18 16:01:20|8863.57|8743.57|8862.55|8742.55|8863.82|8743.82|8862.33|8742.33|10
1652889690000|2022-05-18 16:01:30|8862.11|8742.11|8861.54|8741.54|8862.11|8742.11|8861.46|8741.46|10
1652889700000|2022-05-18 16:01:40|8861.52|8741.52|8860.53|8740.53|8862.15|8742.15|8860.53|8740.53|10
1652889710000|2022-05-18 16:01:50|8860.02|8740.02|8859.14|8739.14|8860.26|8740.26|8858.33|8738.33|10
1652889720000|2022-05-18 16:02:00|8858.54|8738.54|8858.4|8738.4|8858.54|8738.54|8857.45|8737.45|10
1652889730000|2022-05-18 16:02:10|8857.86|8737.86|8855.1|8735.1|8857.86|8737.86|8855.1|8735.1|10
1652889740000|2022-05-18 16:02:20|8854.98|8734.98|8849.07|8729.07|8854.98|8734.98|8849.07|8729.07|10
1652889750000|2022-05-18 16:02:30|8849.53|8729.53|8847.5|8727.5|8849.68|8729.68|8847.5|8727.5|10
1652889760000|2022-05-18 16:02:40|8847.38|8727.38|8847.03|8727.03|8847.72|8727.72|8846.9|8726.9|10
1652889770000|2022-05-18 16:02:50|8847.08|8727.08|8847.75|8727.75|8847.78|8727.78|8847.08|8727.08|10
1652889780000|2022-05-18 16:03:00|8847.16|8727.16|8845.53|8725.53|8847.16|8727.16|8845.53|8725.53|10
1652889790000|2022-05-18 16:03:10|8845.68|8725.68|8844.2|8724.2|8845.93|8725.93|8844.2|8724.2|10
1652889800000|2022-05-18 16:03:20|8843.84|8723.84|8842.01|8722.01|8843.84|8723.84|8841.54|8721.54|10
1652889810000|2022-05-18 16:03:30|8842.21|8722.21|8842.35|8722.35|8842.35|8722.35|8841.6|8721.6|10
1652889820000|2022-05-18 16:03:40|8842.25|8722.25|8845.22|8725.22|8845.22|8725.22|8842.18|8722.18|10
1652889830000|2022-05-18 16:03:50|8845.17|8725.17|8847.37|8727.37|8847.89|8727.89|8845.17|8725.17|9
1652889840000|2022-05-18 16:04:00|8846.59|8726.59|8849.68|8729.68|8849.68|8729.68|8846.59|8726.59|10
1652889850000|2022-05-18 16:04:10|8849.93|8729.93|8852.5|8732.5|8853.32|8733.32|8849.93|8729.93|10
1652889860000|2022-05-18 16:04:20|8852.76|8732.76|8849.18|8729.18|8852.76|8732.76|8849.18|8729.18|10
1652889870000|2022-05-18 16:04:30|8848.5|8728.5|8846.13|8726.13|8848.5|8728.5|8846.13|8726.13|10
1652889880000|2022-05-18 16:04:40|8845.96|8725.96|8843.52|8723.52|8846.06|8726.06|8843.52|8723.52|10
1652889890000|2022-05-18 16:04:50|8843.39|8723.39|8842.2|8722.2|8843.39|8723.39|8842.13|8722.13|10
1652889900000|2022-05-18 16:05:00|8841.86|8721.86|8834.36|8714.36|8841.87|8721.87|8834.36|8714.36|10
1652889910000|2022-05-18 16:05:10|8834.27|8714.27|8828.12|8708.12|8834.27|8714.27|8828.12|8708.12|10
1652889920000|2022-05-18 16:05:20|8827.84|8707.84|8832.19|8712.19|8832.19|8712.19|8826.84|8706.84|10
1652889930000|2022-05-18 16:05:30|8833.95|8713.95|8832.87|8712.87|8836.03|8716.03|8832.06|8712.06|10
1652889940000|2022-05-18 16:05:40|8833.29|8713.29|8833.71|8713.71|8834.73|8714.73|8833.29|8713.29|10
1652889950000|2022-05-18 16:05:50|8832.57|8712.57|8829.57|8709.57|8833.26|8713.26|8829.57|8709.57|10
1652889960000|2022-05-18 16:06:00|8829.22|8709.22|8827.43|8707.43|8829.22|8709.22|8827.43|8707.43|10
1652889970000|2022-05-18 16:06:10|8827.46|8707.46|8828.8|8708.8|8829|8709|8827.46|8707.46|10
1652889980000|2022-05-18 16:06:20|8829.01|8709.01|8830.42|8710.42|8831.11|8711.11|8829.01|8709.01|10
1652889990000|2022-05-18 16:06:30|8829.87|8709.87|8827.91|8707.91|8829.89|8709.89|8827.91|8707.91|10
1652890000000|2022-05-18 16:06:40|8828.04|8708.04|8825.04|8705.04|8828.37|8708.37|8825.04|8705.04|9
1652890010000|2022-05-18 16:06:50|8824.49|8704.49|8821.09|8701.09|8824.49|8704.49|8821.09|8701.09|9
1652890020000|2022-05-18 16:07:00|8821.07|8701.07|8820.21|8700.21|8821.07|8701.07|8820.09|8700.09|9
1652890030000|2022-05-18 16:07:10|8820.48|8700.48|8819.99|8699.99|8820.48|8700.48|8819.93|8699.93|10
1652890040000|2022-05-18 16:07:20|8820.23|8700.23|8821.92|8701.92|8821.92|8701.92|8820.22|8700.22|9
1652890050000|2022-05-18 16:07:30|8822.6|8702.6|8824.58|8704.58|8825.81|8705.81|8822.44|8702.44|10
1652890060000|2022-05-18 16:07:40|8824.67|8704.67|8823.2|8703.2|8825.39|8705.39|8823.2|8703.2|10
1652890070000|2022-05-18 16:07:50|8823.44|8703.44|8821.13|8701.13|8823.44|8703.44|8821.13|8701.13|10
1652890080000|2022-05-18 16:08:00|8821.19|8701.19|8814.44|8694.44|8821.19|8701.19|8814.44|8694.44|10
1652890090000|2022-05-18 16:08:10|8814.4|8694.4|8806.36|8686.36|8814.4|8694.4|8806.1|8686.1|10
1652890100000|2022-05-18 16:08:20|8806.14|8686.14|8806.72|8686.72|8806.72|8686.72|8804.09|8684.09|9
1652890110000|2022-05-18 16:08:30|8808.03|8688.03|8807.83|8687.83|8808.33|8688.33|8807.53|8687.53|10
1652890120000|2022-05-18 16:08:40|8807.48|8687.48|8806.88|8686.88|8807.59|8687.59|8806.75|8686.75|10
1652890130000|2022-05-18 16:08:50|8806.81|8686.81|8806.57|8686.57|8807.17|8687.17|8806.48|8686.48|10
1652890140000|2022-05-18 16:09:00|8806.6|8686.6|8807.76|8687.76|8808.01|8688.01|8806.6|8686.6|10
1652890150000|2022-05-18 16:09:10|8808.06|8688.06|8808.59|8688.59|8808.8|8688.8|8808.06|8688.06|10
1652890160000|2022-05-18 16:09:20|8808.26|8688.26|8805.97|8685.97|8808.26|8688.26|8805.97|8685.97|10
1652890170000|2022-05-18 16:09:30|8806.02|8686.02|8805.99|8685.99|8807.86|8687.86|8805.81|8685.81|10
1652890180000|2022-05-18 16:09:40|8805.84|8685.84|8809.09|8689.09|8809.33|8689.33|8805.84|8685.84|10
1652890190000|2022-05-18 16:09:50|8808.56|8688.56|8808.88|8688.88|8808.88|8688.88|8807.66|8687.66|10
1652890200000|2022-05-18 16:10:00|8810.08|8690.08|8812.44|8692.44|8812.44|8692.44|8810.08|8690.08|10
1652890210000|2022-05-18 16:10:10|8812.78|8692.78|8811.94|8691.94|8812.78|8692.78|8811.1|8691.1|10
1652890220000|2022-05-18 16:10:20|8810.47|8690.47|8808.36|8688.36|8811.56|8691.56|8808.36|8688.36|10
1652890230000|2022-05-18 16:10:30|8807.15|8687.15|8806.49|8686.49|8807.25|8687.25|8805.98|8685.98|10
1652890240000|2022-05-18 16:10:40|8806.76|8686.76|8807.49|8687.49|8807.49|8687.49|8806.29|8686.29|9
1652890250000|2022-05-18 16:10:50|8806.85|8686.85|8806.05|8686.05|8808.33|8688.33|8806.05|8686.05|9
1652890260000|2022-05-18 16:11:00|8806.25|8686.25|8802.4|8682.4|8806.25|8686.25|8802.4|8682.4|10
1652890270000|2022-05-18 16:11:10|8802.53|8682.53|8802.74|8682.74|8803.21|8683.21|8802.53|8682.53|10
1652890280000|2022-05-18 16:11:20|8803.12|8683.12|8801.86|8681.86|8803.17|8683.17|8801.72|8681.72|10
1652890290000|2022-05-18 16:11:30|8801.18|8681.18|8795.73|8675.73|8801.18|8681.18|8795.73|8675.73|10
1652890300000|2022-05-18 16:11:40|8795.65|8675.65|8796.17|8676.17|8797.49|8677.49|8795.65|8675.65|10
1652890310000|2022-05-18 16:11:50|8796.22|8676.22|8799.02|8679.02|8799.35|8679.35|8796.22|8676.22|9
1652890320000|2022-05-18 16:12:00|8798.81|8678.81|8799.34|8679.34|8799.65|8679.65|8798.51|8678.51|10
1652890330000|2022-05-18 16:12:10|8798.41|8678.41|8797.15|8677.15|8799.09|8679.09|8797.15|8677.15|10
1652890340000|2022-05-18 16:12:20|8797.56|8677.56|8797.06|8677.06|8798.26|8678.26|8796.62|8676.62|10
1652890350000|2022-05-18 16:12:30|8795.81|8675.81|8793.19|8673.19|8796.29|8676.29|8792.22|8672.22|10
1652890360000|2022-05-18 16:12:40|8791.97|8671.97|8788.74|8668.74|8792.81|8672.81|8788.74|8668.74|9
1652890370000|2022-05-18 16:12:50|8788.65|8668.65|8784.65|8664.65|8788.65|8668.65|8784.65|8664.65|10
1652890380000|2022-05-18 16:13:00|8784.26|8664.26|8783.83|8663.83|8784.26|8664.26|8782.24|8662.24|10
1652890390000|2022-05-18 16:13:10|8784.85|8664.85|8787.22|8667.22|8787.22|8667.22|8784.79|8664.79|10
1652890400000|2022-05-18 16:13:20|8787.85|8667.85|8790.81|8670.81|8790.81|8670.81|8787.85|8667.85|9
1652890410000|2022-05-18 16:13:30|8790.97|8670.97|8791.22|8671.22|8791.38|8671.38|8790.7|8670.7|10
1652890420000|2022-05-18 16:13:40|8791.02|8671.02|8791.84|8671.84|8791.84|8671.84|8790.96|8670.96|10
1652890430000|2022-05-18 16:13:50|8792.11|8672.11|8794.23|8674.23|8794.23|8674.23|8792.11|8672.11|10
1652890440000|2022-05-18 16:14:00|8794.27|8674.27|8795.17|8675.17|8795.22|8675.22|8793.78|8673.78|10
1652890450000|2022-05-18 16:14:10|8795.3|8675.3|8799.02|8679.02|8799.02|8679.02|8794.74|8674.74|10
1652890460000|2022-05-18 16:14:20|8799.39|8679.39|8808.13|8688.13|8808.13|8688.13|8799.39|8679.39|10
1652890470000|2022-05-18 16:14:30|8807.27|8687.27|8819.04|8699.04|8819.04|8699.04|8807.27|8687.27|9
1652890480000|2022-05-18 16:14:40|8821.57|8701.57|8826.4|8706.4|8826.82|8706.82|8821.57|8701.57|10
1652890490000|2022-05-18 16:14:50|8826.05|8706.05|8829.8|8709.8|8829.8|8709.8|8826.05|8706.05|10
1652890500000|2022-05-18 16:15:00|8831.32|8711.32|8834.42|8714.42|8834.42|8714.42|8830.77|8710.77|10
1652890510000|2022-05-18 16:15:10|8835.13|8715.13|8844.55|8724.55|8844.55|8724.55|8835.13|8715.13|10
1652890520000|2022-05-18 16:15:20|8846.45|8726.45|8847.86|8727.86|8848.8|8728.8|8846.45|8726.45|10
1652890530000|2022-05-18 16:15:30|8847.92|8727.92|8854.38|8734.38|8854.38|8734.38|8847.9|8727.9|10
1652890540000|2022-05-18 16:15:40|8855.07|8735.07|8860.34|8740.34|8861.3|8741.3|8855.07|8735.07|10
1652890550000|2022-05-18 16:15:50|8862.22|8742.22|8866.61|8746.61|8866.61|8746.61|8862.22|8742.22|10
1652890560000|2022-05-18 16:16:00|8868.92|8748.92|8867.98|8747.98|8868.92|8748.92|8867.73|8747.73|10
1652890570000|2022-05-18 16:16:10|8867.74|8747.74|8865.1|8745.1|8867.74|8747.74|8865.1|8745.1|10
1652890580000|2022-05-18 16:16:20|8864.43|8744.43|8866.66|8746.66|8866.66|8746.66|8864.43|8744.43|10
1652890590000|2022-05-18 16:16:30|8866.11|8746.11|8871.41|8751.41|8871.41|8751.41|8866.11|8746.11|10
1652890600000|2022-05-18 16:16:40|8871.57|8751.57|8879.68|8759.68|8879.68|8759.68|8871.57|8751.57|10
1652890610000|2022-05-18 16:16:50|8880.12|8760.12|8884.27|8764.27|8884.57|8764.57|8880.12|8760.12|10
1652890620000|2022-05-18 16:17:00|8884.37|8764.37|8891.73|8771.73|8891.95|8771.95|8884.37|8764.37|10
1652890630000|2022-05-18 16:17:10|8891.29|8771.29|8890.28|8770.28|8891.29|8771.29|8889.83|8769.83|10
1652890640000|2022-05-18 16:17:20|8890.37|8770.37|8891.45|8771.45|8891.45|8771.45|8889.54|8769.54|10
1652890650000|2022-05-18 16:17:30|8891.84|8771.84|8894.91|8774.91|8894.91|8774.91|8891.84|8771.84|10
1652890660000|2022-05-18 16:17:40|8895.11|8775.11|8896.7|8776.7|8897.46|8777.46|8895.11|8775.11|10
1652890670000|2022-05-18 16:17:50|8896.2|8776.2|8896.16|8776.16|8896.28|8776.28|8895.73|8775.73|10
1652890680000|2022-05-18 16:18:00|8896.2|8776.2|8894.36|8774.36|8896.2|8776.2|8893.97|8773.97|10
1652890690000|2022-05-18 16:18:10|8893.27|8773.27|8887.83|8767.83|8893.8|8773.8|8887.83|8767.83|10
1652890700000|2022-05-18 16:18:20|8886.72|8766.72|8884.33|8764.33|8886.94|8766.94|8884.33|8764.33|10
1652890710000|2022-05-18 16:18:30|8885|8765|8886.44|8766.44|8886.44|8766.44|8884.17|8764.17|10
1652890720000|2022-05-18 16:18:40|8887.79|8767.79|8886.35|8766.35|8888.89|8768.89|8886.35|8766.35|10
1652890730000|2022-05-18 16:18:50|8886.32|8766.32|8885.35|8765.35|8886.32|8766.32|8884.42|8764.42|10
1652890740000|2022-05-18 16:19:00|8885.3|8765.3|8881.29|8761.29|8885.3|8765.3|8881.29|8761.29|10
1652890750000|2022-05-18 16:19:10|8880.09|8760.09|8878.32|8758.32|8880.26|8760.26|8876.9|8756.9|10
1652890760000|2022-05-18 16:19:20|8878.91|8758.91|8880.06|8760.06|8880.06|8760.06|8877.29|8757.29|9
1652890770000|2022-05-18 16:19:30|8880.07|8760.07|8885.51|8765.51|8885.51|8765.51|8880.07|8760.07|10
1652890780000|2022-05-18 16:19:40|8885.3|8765.3|8886.22|8766.22|8886.65|8766.65|8885.3|8765.3|10
1652890790000|2022-05-18 16:19:50|8886.21|8766.21|8887.37|8767.37|8887.53|8767.53|8885.87|8765.87|10
1652890800000|2022-05-18 16:20:00|8887.69|8767.69|8889.46|8769.46|8889.83|8769.83|8887.42|8767.42|10
1652890810000|2022-05-18 16:20:10|8888.95|8768.95|8889.77|8769.77|8889.77|8769.77|8888.69|8768.69|9
1652890820000|2022-05-18 16:20:20|8890.41|8770.41|8886.49|8766.49|8890.46|8770.46|8886.49|8766.49|10
1652890830000|2022-05-18 16:20:30|8886.24|8766.24|8884.18|8764.18|8886.24|8766.24|8884.18|8764.18|10
1652890840000|2022-05-18 16:20:40|8884.24|8764.24|8883.07|8763.07|8884.24|8764.24|8882.03|8762.03|10
1652890850000|2022-05-18 16:20:50|8882.72|8762.72|8881.93|8761.93|8883.05|8763.05|8881.93|8761.93|10
1652890860000|2022-05-18 16:21:00|8882.63|8762.63|8883.18|8763.18|8883.62|8763.62|8882.63|8762.63|10
1652890870000|2022-05-18 16:21:10|8882.58|8762.58|8876.64|8756.64|8882.58|8762.58|8876.64|8756.64|10
1652890880000|2022-05-18 16:21:20|8875|8755|8870.87|8750.87|8875|8755|8870.87|8750.87|10
1652890890000|2022-05-18 16:21:30|8871.87|8751.87|8868.11|8748.11|8871.87|8751.87|8868.11|8748.11|10
1652890900000|2022-05-18 16:21:40|8868.35|8748.35|8868.06|8748.06|8868.64|8748.64|8867.95|8747.95|10
1652890910000|2022-05-18 16:21:50|8868.37|8748.37|8865.83|8745.83|8868.37|8748.37|8865.15|8745.15|10
1652890920000|2022-05-18 16:22:00|8864.27|8744.27|8863.44|8743.44|8864.27|8744.27|8862.58|8742.58|10
1652890930000|2022-05-18 16:22:10|8862.33|8742.33|8864.03|8744.03|8864.08|8744.08|8862.33|8742.33|10
1652890940000|2022-05-18 16:22:20|8863.9|8743.9|8862.16|8742.16|8863.97|8743.97|8862.16|8742.16|9
1652890950000|2022-05-18 16:22:30|8862.97|8742.97|8857.29|8737.29|8862.97|8742.97|8857.29|8737.29|10
1652890960000|2022-05-18 16:22:40|8856.69|8736.69|8850.28|8730.28|8857.2|8737.2|8850.28|8730.28|10
1652890970000|2022-05-18 16:22:50|8849.27|8729.27|8844.25|8724.25|8849.27|8729.27|8844.25|8724.25|10
1652890980000|2022-05-18 16:23:00|8844.95|8724.95|8843.08|8723.08|8844.95|8724.95|8842.18|8722.18|10
1652890990000|2022-05-18 16:23:10|8843.81|8723.81|8840.87|8720.87|8843.92|8723.92|8840.39|8720.39|10
1652891000000|2022-05-18 16:23:20|8839.88|8719.88|8839.53|8719.53|8840.34|8720.34|8838.79|8718.79|10
1652891010000|2022-05-18 16:23:30|8839.03|8719.03|8836.96|8716.96|8839.03|8719.03|8836.96|8716.96|10
1652891020000|2022-05-18 16:23:40|8836.06|8716.06|8833.95|8713.95|8836.06|8716.06|8833.95|8713.95|10
1652891030000|2022-05-18 16:23:50|8833.12|8713.12|8834.25|8714.25|8834.25|8714.25|8832.99|8712.99|10
1652891040000|2022-05-18 16:24:00|8834.24|8714.24|8835.24|8715.24|8835.24|8715.24|8833.68|8713.68|10
1652891050000|2022-05-18 16:24:10|8834.48|8714.48|8838.08|8718.08|8838.08|8718.08|8834.48|8714.48|10
1652891060000|2022-05-18 16:24:20|8838.59|8718.59|8842.63|8722.63|8842.64|8722.64|8838.59|8718.59|10
1652891070000|2022-05-18 16:24:30|8842.62|8722.62|8841.96|8721.96|8843.32|8723.32|8841.96|8721.96|10
1652891080000|2022-05-18 16:24:40|8841.7|8721.7|8841.68|8721.68|8841.83|8721.83|8841.41|8721.41|9
1652891090000|2022-05-18 16:24:50|8841.88|8721.88|8841.11|8721.11|8842.04|8722.04|8841.11|8721.11|10
1652891100000|2022-05-18 16:25:00|8840.89|8720.89|8841.69|8721.69|8841.69|8721.69|8840.4|8720.4|10
1652891110000|2022-05-18 16:25:10|8841.43|8721.43|8840.79|8720.79|8841.43|8721.43|8840.4|8720.4|9
1652891120000|2022-05-18 16:25:20|8841.18|8721.18|8845.56|8725.56|8845.56|8725.56|8841.18|8721.18|10
1652891130000|2022-05-18 16:25:30|8845.84|8725.84|8847.2|8727.2|8847.2|8727.2|8845.74|8725.74|9
1652891140000|2022-05-18 16:25:40|8847.35|8727.35|8847.94|8727.94|8847.99|8727.99|8847.24|8727.24|10
1652891150000|2022-05-18 16:25:50|8847.95|8727.95|8848.09|8728.09|8848.63|8728.63|8847.95|8727.95|10
1652891160000|2022-05-18 16:26:00|8848.17|8728.17|8848.12|8728.12|8848.66|8728.66|8847.98|8727.98|10
1652891170000|2022-05-18 16:26:10|8847.87|8727.87|8847.74|8727.74|8848.52|8728.52|8847.74|8727.74|10
1652891180000|2022-05-18 16:26:20|8847.59|8727.59|8848.83|8728.83|8848.86|8728.86|8847.59|8727.59|10
1652891190000|2022-05-18 16:26:30|8849.19|8729.19|8850.57|8730.57|8850.57|8730.57|8849.19|8729.19|10
1652891200000|2022-05-18 16:26:40|8850.84|8730.84|8852.35|8732.35|8852.44|8732.44|8850.84|8730.84|10
1652891210000|2022-05-18 16:26:50|8852.31|8732.31|8853.2|8733.2|8853.2|8733.2|8851.68|8731.68|10
1652891220000|2022-05-18 16:27:00|8853.03|8733.03|8859.28|8739.28|8859.28|8739.28|8853.03|8733.03|10
1652891230000|2022-05-18 16:27:10|8859.16|8739.16|8860.91|8740.91|8861.23|8741.23|8859.15|8739.15|10
1652891240000|2022-05-18 16:27:20|8861.42|8741.42|8865.29|8745.29|8865.29|8745.29|8861.26|8741.26|10
1652891250000|2022-05-18 16:27:30|8866.19|8746.19|8869.38|8749.38|8869.43|8749.43|8866.19|8746.19|10
1652891260000|2022-05-18 16:27:40|8869.12|8749.12|8871.85|8751.85|8871.97|8751.97|8869.12|8749.12|10
1652891270000|2022-05-18 16:27:50|8871.9|8751.9|8872.09|8752.09|8872.37|8752.37|8871.64|8751.64|10
1652891280000|2022-05-18 16:28:00|8872.15|8752.15|8871.77|8751.77|8873.7|8753.7|8871.77|8751.77|10
1652891290000|2022-05-18 16:28:10|8871.56|8751.56|8872.47|8752.47|8872.47|8752.47|8871.38|8751.38|10
1652891300000|2022-05-18 16:28:20|8871.61|8751.61|8873.75|8753.75|8873.75|8753.75|8871.61|8751.61|10
1652891310000|2022-05-18 16:28:30|8873.81|8753.81|8874.56|8754.56|8874.86|8754.86|8873.25|8753.25|10
1652891320000|2022-05-18 16:28:40|8874.86|8754.86|8876.1|8756.1|8876.63|8756.63|8874.86|8754.86|10
1652891330000|2022-05-18 16:28:50|8875.98|8755.98|8879.73|8759.73|8879.73|8759.73|8875.98|8755.98|10
1652891340000|2022-05-18 16:29:00|8881.29|8761.29|8884.35|8764.35|8884.35|8764.35|8881.29|8761.29|9
1652891350000|2022-05-18 16:29:10|8884.24|8764.24|8880.31|8760.31|8884.24|8764.24|8880.31|8760.31|10
1652891360000|2022-05-18 16:29:20|8882.68|8762.68|8879.71|8759.71|8883.46|8763.46|8879.66|8759.66|10
1652891370000|2022-05-18 16:29:30|8879.6|8759.6|8878.75|8758.75|8879.87|8759.87|8878.75|8758.75|10
1652891380000|2022-05-18 16:29:40|8878.72|8758.72|8879.17|8759.17|8879.44|8759.44|8878.72|8758.72|10
1652891390000|2022-05-18 16:29:50|8878.78|8758.78|8880.45|8760.45|8881.06|8761.06|8878.72|8758.72|10
1652891400000|2022-05-18 16:30:00|8880.8|8760.8|8879.76|8759.76|8880.84|8760.84|8879.61|8759.61|10
1652891410000|2022-05-18 16:30:10|8880.07|8760.07|8877.55|8757.55|8880.07|8760.07|8877.55|8757.55|10
1652891420000|2022-05-18 16:30:20|8877.48|8757.48|8875.85|8755.85|8877.48|8757.48|8875.79|8755.79|10
1652891430000|2022-05-18 16:30:30|8875.45|8755.45|8871.62|8751.62|8875.45|8755.45|8871.62|8751.62|10
1652891440000|2022-05-18 16:30:40|8871.6|8751.6|8870.52|8750.52|8871.6|8751.6|8870.05|8750.05|10
1652891450000|2022-05-18 16:30:50|8869.53|8749.53|8868.13|8748.13|8870.33|8750.33|8867.52|8747.52|10
1652891460000|2022-05-18 16:31:00|8868.01|8748.01|8862.81|8742.81|8868.01|8748.01|8862.79|8742.79|10
1652891470000|2022-05-18 16:31:10|8862.61|8742.61|8863.05|8743.05|8863.9|8743.9|8862.48|8742.48|10
1652891480000|2022-05-18 16:31:20|8863.14|8743.14|8864.2|8744.2|8864.42|8744.42|8862.62|8742.62|10
1652891490000|2022-05-18 16:31:30|8864.19|8744.19|8864.29|8744.29|8864.92|8744.92|8863.95|8743.95|10
1652891500000|2022-05-18 16:31:40|8864.2|8744.2|8866.51|8746.51|8866.51|8746.51|8863.86|8743.86|10
1652891510000|2022-05-18 16:31:50|8866.88|8746.88|8872.05|8752.05|8872.05|8752.05|8866.88|8746.88|10
1652891520000|2022-05-18 16:32:00|8871.36|8751.36|8874.05|8754.05|8874.12|8754.12|8871.36|8751.36|10
1652891530000|2022-05-18 16:32:10|8875.33|8755.33|8877.01|8757.01|8877.03|8757.03|8875.13|8755.13|10
1652891540000|2022-05-18 16:32:20|8878.01|8758.01|8878.35|8758.35|8878.88|8758.88|8877.47|8757.47|10
1652891550000|2022-05-18 16:32:30|8878.39|8758.39|8879.68|8759.68|8879.68|8759.68|8877.63|8757.63|10
1652891560000|2022-05-18 16:32:40|8880.56|8760.56|8883.64|8763.64|8883.64|8763.64|8880.56|8760.56|10
1652891570000|2022-05-18 16:32:50|8884.84|8764.84|8886.18|8766.18|8886.18|8766.18|8884.54|8764.54|10
1652891580000|2022-05-18 16:33:00|8885.92|8765.92|8886.64|8766.64|8887.25|8767.25|8885.74|8765.74|10
1652891590000|2022-05-18 16:33:10|8886.43|8766.43|8885.77|8765.77|8886.43|8766.43|8884.69|8764.69|10
1652891600000|2022-05-18 16:33:20|8885.22|8765.22|8883.68|8763.68|8885.22|8765.22|8883.03|8763.03|10
1652891610000|2022-05-18 16:33:30|8882.57|8762.57|8883.28|8763.28|8883.96|8763.96|8882.5|8762.5|10
1652891620000|2022-05-18 16:33:40|8883.3|8763.3|8884.36|8764.36|8884.48|8764.48|8883.27|8763.27|10
1652891630000|2022-05-18 16:33:50|8884.23|8764.23|8883.61|8763.61|8884.23|8764.23|8883.39|8763.39|9
1652891640000|2022-05-18 16:34:00|8883.51|8763.51|8886|8766|8886|8766|8883.51|8763.51|10
1652891650000|2022-05-18 16:34:10|8885.82|8765.82|8888.59|8768.59|8888.59|8768.59|8885.82|8765.82|10
1652891660000|2022-05-18 16:34:20|8889.69|8769.69|8894.18|8774.18|8895.07|8775.07|8889.69|8769.69|10
1652891670000|2022-05-18 16:34:30|8894.52|8774.52|8910.84|8790.84|8910.84|8790.84|8894.52|8774.52|10
1652891680000|2022-05-18 16:34:40|8909.88|8789.88|8916.21|8796.21|8916.21|8796.21|8909.56|8789.56|10
1652891690000|2022-05-18 16:34:50|8921.95|8801.95|8935.54|8815.54|8935.54|8815.54|8921.69|8801.69|10
1652891700000|2022-05-18 16:35:00|8938.48|8818.48|8955.04|8835.04|8955.04|8835.04|8938.48|8818.48|10
1652891710000|2022-05-18 16:35:10|8958.07|8838.07|8955.46|8835.46|8960.14|8840.14|8955.46|8835.46|10
1652891720000|2022-05-18 16:35:20|8952.07|8832.07|8946.18|8826.18|8952.07|8832.07|8946.18|8826.18|10
1652891730000|2022-05-18 16:35:30|8944.68|8824.68|8940.13|8820.13|8945.41|8825.41|8940.13|8820.13|10
1652891740000|2022-05-18 16:35:40|8939.17|8819.17|8938.72|8818.72|8939.81|8819.81|8937.64|8817.64|10
1652891750000|2022-05-18 16:35:50|8936.77|8816.77|8936.04|8816.04|8937.85|8817.85|8935.61|8815.61|10
1652891760000|2022-05-18 16:36:00|8936.21|8816.21|8935.48|8815.48|8936.28|8816.28|8934.83|8814.83|10
1652891770000|2022-05-18 16:36:10|8934.47|8814.47|8933.01|8813.01|8934.58|8814.58|8932.95|8812.95|10
1652891780000|2022-05-18 16:36:20|8932.77|8812.77|8932.05|8812.05|8933.48|8813.48|8932.05|8812.05|10
1652891790000|2022-05-18 16:36:30|8931.42|8811.42|8928.86|8808.86|8931.42|8811.42|8928.35|8808.35|9
1652891800000|2022-05-18 16:36:40|8928.48|8808.48|8927.62|8807.62|8929.25|8809.25|8927.53|8807.53|10
1652891810000|2022-05-18 16:36:50|8927.5|8807.5|8925|8805|8927.5|8807.5|8925|8805|10
1652891820000|2022-05-18 16:37:00|8925.27|8805.27|8924.91|8804.91|8925.71|8805.71|8924.8|8804.8|9
1652891830000|2022-05-18 16:37:10|8925.78|8805.78|8922.93|8802.93|8925.78|8805.78|8922.93|8802.93|10
1652891840000|2022-05-18 16:37:20|8923.35|8803.35|8923.63|8803.63|8924.56|8804.56|8922.73|8802.73|10
1652891850000|2022-05-18 16:37:30|8923.47|8803.47|8919.09|8799.09|8924.13|8804.13|8919.09|8799.09|10
1652891860000|2022-05-18 16:37:40|8918.8|8798.8|8916.04|8796.04|8918.8|8798.8|8916.04|8796.04|10
1652891870000|2022-05-18 16:37:50|8915.73|8795.73|8912.47|8792.47|8915.73|8795.73|8912.47|8792.47|10
1652891880000|2022-05-18 16:38:00|8912.55|8792.55|8913.41|8793.41|8914.55|8794.55|8912.55|8792.55|10
1652891890000|2022-05-18 16:38:10|8913.47|8793.47|8912.9|8792.9|8914.15|8794.15|8912.84|8792.84|10
1652891900000|2022-05-18 16:38:20|8913.54|8793.54|8911.65|8791.65|8913.54|8793.54|8911.65|8791.65|10
1652891910000|2022-05-18 16:38:30|8911.21|8791.21|8909.11|8789.11|8911.21|8791.21|8909.11|8789.11|10
1652891920000|2022-05-18 16:38:40|8909.2|8789.2|8911.56|8791.56|8911.56|8791.56|8908.69|8788.69|10
1652891930000|2022-05-18 16:38:50|8911.26|8791.26|8909.82|8789.82|8911.3|8791.3|8909.7|8789.7|10
1652891940000|2022-05-18 16:39:00|8909.86|8789.86|8909.38|8789.38|8909.87|8789.87|8908.92|8788.92|10
1652891950000|2022-05-18 16:39:10|8909|8789|8908.04|8788.04|8909|8789|8908.03|8788.03|10
1652891960000|2022-05-18 16:39:20|8907.78|8787.78|8905.5|8785.5|8908.01|8788.01|8905.5|8785.5|9
1652891970000|2022-05-18 16:39:30|8905.27|8785.27|8904.45|8784.45|8905.27|8785.27|8904.19|8784.19|10
1652891980000|2022-05-18 16:39:40|8904.66|8784.66|8904.14|8784.14|8904.66|8784.66|8903.24|8783.24|10
1652891990000|2022-05-18 16:39:50|8904.13|8784.13|8904.56|8784.56|8904.56|8784.56|8903.41|8783.41|10
1652892000000|2022-05-18 16:40:00|8904.45|8784.45|8903.48|8783.48|8905.19|8785.19|8903.48|8783.48|10
1652892010000|2022-05-18 16:40:10|8903.02|8783.02|8898.92|8778.92|8903.02|8783.02|8898.92|8778.92|10
1652892020000|2022-05-18 16:40:20|8898.18|8778.18|8893.58|8773.58|8898.18|8778.18|8893.58|8773.58|10
1652892030000|2022-05-18 16:40:30|8893.52|8773.52|8892.99|8772.99|8893.82|8773.82|8892.97|8772.97|10
1652892040000|2022-05-18 16:40:40|8892.6|8772.6|8890.51|8770.51|8892.68|8772.68|8890.51|8770.51|9
1652892050000|2022-05-18 16:40:50|8890.73|8770.73|8889.39|8769.39|8890.73|8770.73|8889.39|8769.39|10
1652892060000|2022-05-18 16:41:00|8889.38|8769.38|8890.52|8770.52|8890.52|8770.52|8889.2|8769.2|10
1652892070000|2022-05-18 16:41:10|8890.69|8770.69|8888.68|8768.68|8891.12|8771.12|8888.49|8768.49|10
1652892080000|2022-05-18 16:41:20|8888.61|8768.61|8888.23|8768.23|8888.81|8768.81|8888.23|8768.23|10
1652892090000|2022-05-18 16:41:30|8888.38|8768.38|8886.12|8766.12|8888.38|8768.38|8885.46|8765.46|10
1652892100000|2022-05-18 16:41:40|8885.85|8765.85|8884.81|8764.81|8886.53|8766.53|8883.6|8763.6|10
1652892110000|2022-05-18 16:41:50|8884.73|8764.73|8884.29|8764.29|8884.9|8764.9|8883.41|8763.41|10
1652892120000|2022-05-18 16:42:00|8884.47|8764.47|8884.04|8764.04|8884.66|8764.66|8883.12|8763.12|10
1652892130000|2022-05-18 16:42:10|8883.97|8763.97|8882.19|8762.19|8883.97|8763.97|8881.93|8761.93|10
1652892140000|2022-05-18 16:42:20|8881.93|8761.93|8881.31|8761.31|8881.93|8761.93|8881.28|8761.28|10
1652892150000|2022-05-18 16:42:30|8881.38|8761.38|8879.96|8759.96|8881.59|8761.59|8879.88|8759.88|10
1652892160000|2022-05-18 16:42:40|8879.9|8759.9|8881.31|8761.31|8881.98|8761.98|8879.48|8759.48|10
1652892170000|2022-05-18 16:42:50|8881.68|8761.68|8885.7|8765.7|8886.65|8766.65|8881.68|8761.68|10
1652892180000|2022-05-18 16:43:00|8885.66|8765.66|8888.29|8768.29|8888.82|8768.82|8885.66|8765.66|10
1652892190000|2022-05-18 16:43:10|8888.42|8768.42|8888.91|8768.91|8888.98|8768.98|8888.23|8768.23|10
1652892200000|2022-05-18 16:43:20|8889.01|8769.01|8888.31|8768.31|8889.02|8769.02|8887.62|8767.62|10
1652892210000|2022-05-18 16:43:30|8887.66|8767.66|8888.87|8768.87|8889.32|8769.32|8887.66|8767.66|10
1652892220000|2022-05-18 16:43:40|8888.62|8768.62|8887.08|8767.08|8889.31|8769.31|8887.08|8767.08|10
1652892230000|2022-05-18 16:43:50|8887.12|8767.12|8886.1|8766.1|8887.12|8767.12|8886.1|8766.1|10
1652892240000|2022-05-18 16:44:00|8885.65|8765.65|8884.94|8764.94|8885.97|8765.97|8884.94|8764.94|10
1652892250000|2022-05-18 16:44:10|8884.8|8764.8|8884.89|8764.89|8885.32|8765.32|8883.94|8763.94|10
1652892260000|2022-05-18 16:44:20|8884.65|8764.65|8884.92|8764.92|8885.01|8765.01|8884.51|8764.51|10
1652892270000|2022-05-18 16:44:30|8884.43|8764.43|8882.17|8762.17|8884.43|8764.43|8882.1|8762.1|9
1652892280000|2022-05-18 16:44:40|8881.99|8761.99|8881.16|8761.16|8881.99|8761.99|8880.88|8760.88|9
1652892290000|2022-05-18 16:44:50|8881.08|8761.08|8880|8760|8881.08|8761.08|8879.68|8759.68|10
1652892300000|2022-05-18 16:45:00|8879.67|8759.67|8880.91|8760.91|8881.1|8761.1|8879.67|8759.67|10
1652892310000|2022-05-18 16:45:10|8880.43|8760.43|8879.61|8759.61|8880.43|8760.43|8879.61|8759.61|10
1652892320000|2022-05-18 16:45:20|8879.46|8759.46|8880.15|8760.15|8880.25|8760.25|8879.43|8759.43|9
1652892330000|2022-05-18 16:45:30|8880.44|8760.44|8880.63|8760.63|8880.69|8760.69|8879.88|8759.88|10
1652892340000|2022-05-18 16:45:40|8880.7|8760.7|8884.06|8764.06|8884.06|8764.06|8880.7|8760.7|10
1652892350000|2022-05-18 16:45:50|8884.4|8764.4|8886.56|8766.56|8886.56|8766.56|8884.34|8764.34|9
1652892360000|2022-05-18 16:46:00|8887.03|8767.03|8889.98|8769.98|8889.98|8769.98|8887.03|8767.03|10
1652892370000|2022-05-18 16:46:10|8890.14|8770.14|8891.13|8771.13|8891.13|8771.13|8890.14|8770.14|10
1652892380000|2022-05-18 16:46:20|8891.17|8771.17|8893.62|8773.62|8893.67|8773.67|8891.05|8771.05|10
1652892390000|2022-05-18 16:46:30|8893.59|8773.59|8894.89|8774.89|8894.89|8774.89|8892.87|8772.87|10
1652892400000|2022-05-18 16:46:40|8895.12|8775.12|8899.57|8779.57|8899.57|8779.57|8895.12|8775.12|10
1652892410000|2022-05-18 16:46:50|8900.74|8780.74|8903.6|8783.6|8903.6|8783.6|8900.74|8780.74|10
1652892420000|2022-05-18 16:47:00|8904.5|8784.5|8904.96|8784.96|8905.32|8785.32|8904.5|8784.5|10
1652892430000|2022-05-18 16:47:10|8905.08|8785.08|8904.77|8784.77|8905.66|8785.66|8904.77|8784.77|10
1652892440000|2022-05-18 16:47:20|8904.65|8784.65|8905.4|8785.4|8905.74|8785.74|8904.65|8784.65|10
1652892450000|2022-05-18 16:47:30|8906.01|8786.01|8907.06|8787.06|8907.06|8787.06|8905.47|8785.47|9
1652892460000|2022-05-18 16:47:40|8907.21|8787.21|8910.24|8790.24|8910.24|8790.24|8907.21|8787.21|10
1652892470000|2022-05-18 16:47:50|8909.9|8789.9|8912.82|8792.82|8912.82|8792.82|8909.9|8789.9|10
1652892480000|2022-05-18 16:48:00|8912.49|8792.49|8917.64|8797.64|8917.64|8797.64|8912.26|8792.26|9
1652892490000|2022-05-18 16:48:10|8917.59|8797.59|8916.85|8796.85|8917.63|8797.63|8916.85|8796.85|10
1652892500000|2022-05-18 16:48:20|8916.92|8796.92|8915.44|8795.44|8916.92|8796.92|8915.44|8795.44|10
1652892510000|2022-05-18 16:48:30|8915.51|8795.51|8915.22|8795.22|8915.51|8795.51|8914.88|8794.88|10
1652892520000|2022-05-18 16:48:40|8914.85|8794.85|8913.25|8793.25|8914.93|8794.93|8913.25|8793.25|10
1652892530000|2022-05-18 16:48:50|8913.17|8793.17|8911.6|8791.6|8913.17|8793.17|8911.6|8791.6|10
1652892540000|2022-05-18 16:49:00|8911.7|8791.7|8909.83|8789.83|8912|8792|8909.82|8789.82|10
1652892550000|2022-05-18 16:49:10|8909.6|8789.6|8911.43|8791.43|8911.43|8791.43|8909.33|8789.33|10
1652892560000|2022-05-18 16:49:20|8911.34|8791.34|8914.44|8794.44|8914.44|8794.44|8910.22|8790.22|10
1652892570000|2022-05-18 16:49:30|8913.05|8793.05|8917.68|8797.68|8918.69|8798.69|8913.05|8793.05|10
1652892580000|2022-05-18 16:49:40|8917.57|8797.57|8918.71|8798.71|8918.98|8798.98|8917.22|8797.22|10
1652892590000|2022-05-18 16:49:50|8918.77|8798.77|8922.25|8802.25|8922.25|8802.25|8918.77|8798.77|10
1652892600000|2022-05-18 16:50:00|8922.58|8802.58|8925.86|8805.86|8926.26|8806.26|8922.58|8802.58|10
1652892610000|2022-05-18 16:50:10|8925.78|8805.78|8924.83|8804.83|8925.88|8805.88|8924.83|8804.83|10
1652892620000|2022-05-18 16:50:20|8924.62|8804.62|8926.56|8806.56|8926.56|8806.56|8924.62|8804.62|10
1652892630000|2022-05-18 16:50:30|8926.69|8806.69|8928.48|8808.48|8928.55|8808.55|8926.48|8806.48|9
1652892640000|2022-05-18 16:50:40|8928.68|8808.68|8929.06|8809.06|8929.51|8809.51|8928.41|8808.41|10
1652892650000|2022-05-18 16:50:50|8928.43|8808.43|8929.41|8809.41|8930.33|8810.33|8928.43|8808.43|10
1652892660000|2022-05-18 16:51:00|8929.56|8809.56|8934.47|8814.47|8934.47|8814.47|8929.56|8809.56|9
1652892670000|2022-05-18 16:51:10|8933.77|8813.77|8941.9|8821.9|8941.9|8821.9|8933.49|8813.49|10
1652892680000|2022-05-18 16:51:20|8942.22|8822.22|8947.37|8827.37|8947.7|8827.7|8942.03|8822.03|10
1652892690000|2022-05-18 16:51:30|8947.04|8827.04|8948.93|8828.93|8950.26|8830.26|8947.04|8827.04|10
1652892700000|2022-05-18 16:51:40|8948.62|8828.62|8948.45|8828.45|8949.78|8829.78|8947.82|8827.82|10
1652892710000|2022-05-18 16:51:50|8949.06|8829.06|8945.91|8825.91|8949.06|8829.06|8945.77|8825.77|10
1652892720000|2022-05-18 16:52:00|8945.97|8825.97|8945.95|8825.95|8946.42|8826.42|8944.9|8824.9|10
1652892730000|2022-05-18 16:52:10|8944.37|8824.37|8942.64|8822.64|8945.66|8825.66|8942.49|8822.49|10
1652892740000|2022-05-18 16:52:20|8942.62|8822.62|8942.14|8822.14|8943.24|8823.24|8942.14|8822.14|10
1652892750000|2022-05-18 16:52:30|8942.57|8822.57|8943.4|8823.4|8943.62|8823.62|8941.98|8821.98|10
1652892760000|2022-05-18 16:52:40|8943.38|8823.38|8943.74|8823.74|8944.76|8824.76|8943.38|8823.38|10
1652892770000|2022-05-18 16:52:50|8944.13|8824.13|8946.04|8826.04|8946.04|8826.04|8943.53|8823.53|10
1652892780000|2022-05-18 16:53:00|8945.95|8825.95|8949.94|8829.94|8949.94|8829.94|8945.95|8825.95|10
1652892790000|2022-05-18 16:53:10|8950.35|8830.35|8953.38|8833.38|8953.99|8833.99|8950.35|8830.35|10
1652892800000|2022-05-18 16:53:20|8952.78|8832.78|8953.48|8833.48|8954.14|8834.14|8952.78|8832.78|10
1652892810000|2022-05-18 16:53:30|8953.64|8833.64|8954.63|8834.63|8955.59|8835.59|8953.37|8833.37|10
1652892820000|2022-05-18 16:53:40|8955.53|8835.53|8951.45|8831.45|8955.53|8835.53|8950.76|8830.76|10
1652892830000|2022-05-18 16:53:50|8951.4|8831.4|8948.75|8828.75|8951.4|8831.4|8948.75|8828.75|9
1652892840000|2022-05-18 16:54:00|8949.22|8829.22|8947.15|8827.15|8949.22|8829.22|8947.15|8827.15|10
1652892850000|2022-05-18 16:54:10|8947.09|8827.09|8943.3|8823.3|8947.21|8827.21|8943.3|8823.3|9
1652892860000|2022-05-18 16:54:20|8942.83|8822.83|8939.62|8819.62|8942.83|8822.83|8939.56|8819.56|10
1652892870000|2022-05-18 16:54:30|8940.25|8820.25|8938.27|8818.27|8940.25|8820.25|8937.58|8817.58|10
1652892880000|2022-05-18 16:54:40|8938.39|8818.39|8937.91|8817.91|8938.61|8818.61|8937.7|8817.7|10
1652892890000|2022-05-18 16:54:50|8937.97|8817.97|8939.08|8819.08|8939.11|8819.11|8937.57|8817.57|10
1652892900000|2022-05-18 16:55:00|8939.44|8819.44|8939.49|8819.49|8941.83|8821.83|8939.06|8819.06|10
1652892910000|2022-05-18 16:55:10|8938.98|8818.98|8937.48|8817.48|8939.09|8819.09|8937.48|8817.48|10
1652892920000|2022-05-18 16:55:20|8936.36|8816.36|8937.35|8817.35|8938.15|8818.15|8936.36|8816.36|10
1652892930000|2022-05-18 16:55:30|8936.98|8816.98|8937.06|8817.06|8937.65|8817.65|8936.98|8816.98|10
1652892940000|2022-05-18 16:55:40|8937.08|8817.08|8937.28|8817.28|8937.35|8817.35|8936.69|8816.69|10
1652892950000|2022-05-18 16:55:50|8937.35|8817.35|8937.15|8817.15|8937.52|8817.52|8937.12|8817.12|10
1652892960000|2022-05-18 16:56:00|8936.69|8816.69|8936.27|8816.27|8937.06|8817.06|8936.21|8816.21|9
1652892970000|2022-05-18 16:56:10|8934.97|8814.97|8933.9|8813.9|8936.14|8816.14|8933.48|8813.48|10
1652892980000|2022-05-18 16:56:20|8933.99|8813.99|8933.4|8813.4|8935.87|8815.87|8933.4|8813.4|10
1652892990000|2022-05-18 16:56:30|8934.36|8814.36|8932.82|8812.82|8934.36|8814.36|8932.82|8812.82|10
1652893000000|2022-05-18 16:56:40|8932.23|8812.23|8929.64|8809.64|8932.34|8812.34|8929.25|8809.25|10
1652893010000|2022-05-18 16:56:50|8929.88|8809.88|8929.07|8809.07|8930.4|8810.4|8929.07|8809.07|10
1652893020000|2022-05-18 16:57:00|8928.88|8808.88|8928.17|8808.17|8928.88|8808.88|8928.17|8808.17|10
1652893030000|2022-05-18 16:57:10|8928.26|8808.26|8929.15|8809.15|8929.15|8809.15|8927.57|8807.57|10
1652893040000|2022-05-18 16:57:20|8928.6|8808.6|8928.91|8808.91|8930.38|8810.38|8928.38|8808.38|9
1652893050000|2022-05-18 16:57:30|8930.79|8810.79|8932.71|8812.71|8933.9|8813.9|8930.79|8810.79|10
1652893060000|2022-05-18 16:57:40|8933.82|8813.82|8934.97|8814.97|8934.97|8814.97|8933.28|8813.28|10
1652893070000|2022-05-18 16:57:50|8935.18|8815.18|8937.33|8817.33|8937.36|8817.36|8935.18|8815.18|10
1652893080000|2022-05-18 16:58:00|8937.35|8817.35|8940.13|8820.13|8940.13|8820.13|8937.2|8817.2|10
1652893090000|2022-05-18 16:58:10|8939.99|8819.99|8941.52|8821.52|8941.56|8821.56|8939.99|8819.99|10
1652893100000|2022-05-18 16:58:20|8942.02|8822.02|8945.05|8825.05|8945.05|8825.05|8942.02|8822.02|10
1652893110000|2022-05-18 16:58:30|8945.18|8825.18|8946.41|8826.41|8946.56|8826.56|8945.18|8825.18|10
1652893120000|2022-05-18 16:58:40|8946.93|8826.93|8948.73|8828.73|8948.78|8828.78|8946.85|8826.85|10
1652893130000|2022-05-18 16:58:50|8949.27|8829.27|8950.07|8830.07|8950.07|8830.07|8948.71|8828.71|10
1652893140000|2022-05-18 16:59:00|8950.71|8830.71|8951.21|8831.21|8952.18|8832.18|8950.71|8830.71|10
1652893150000|2022-05-18 16:59:10|8951.23|8831.23|8951.7|8831.7|8951.79|8831.79|8950.82|8830.82|9
1652893160000|2022-05-18 16:59:20|8950.78|8830.78|8951.97|8831.97|8952.38|8832.38|8950.78|8830.78|10
1652893170000|2022-05-18 16:59:30|8952.07|8832.07|8952.62|8832.62|8952.62|8832.62|8951.85|8831.85|10
1652893180000|2022-05-18 16:59:40|8952.43|8832.43|8952.42|8832.42|8952.43|8832.43|8951.74|8831.74|8
1652893190000|2022-05-18 16:59:50|8952.59|8832.59|8952.54|8832.54|8952.74|8832.74|8952.38|8832.38|10
1652893200000|2022-05-18 17:00:00|8952.65|8832.65|8953.02|8833.02|8953.77|8833.77|8952.53|8832.53|10
1652893210000|2022-05-18 17:00:10|8952.95|8832.95|8950.56|8830.56|8953.04|8833.04|8950.36|8830.36|10
1652893220000|2022-05-18 17:00:20|8949.7|8829.7|8948.62|8828.62|8949.7|8829.7|8948.55|8828.55|10
1652893230000|2022-05-18 17:00:30|8948.48|8828.48|8946.88|8826.88|8948.86|8828.86|8946.38|8826.38|10
1652893240000|2022-05-18 17:00:40|8946.78|8826.78|8946.65|8826.65|8946.99|8826.99|8946.02|8826.02|10
1652893250000|2022-05-18 17:00:50|8946.49|8826.49|8944.49|8824.49|8946.52|8826.52|8944.49|8824.49|9
1652893260000|2022-05-18 17:01:00|8944.45|8824.45|8943.77|8823.77|8944.55|8824.55|8943.65|8823.65|10
1652893270000|2022-05-18 17:01:10|8943.94|8823.94|8943.93|8823.93|8944.15|8824.15|8943.52|8823.52|10
1652893280000|2022-05-18 17:01:20|8943.84|8823.84|8943.73|8823.73|8944.06|8824.06|8943.4|8823.4|10
1652893290000|2022-05-18 17:01:30|8943.87|8823.87|8943.06|8823.06|8943.87|8823.87|8942.78|8822.78|10
1652893300000|2022-05-18 17:01:40|8943.05|8823.05|8942.37|8822.37|8943.05|8823.05|8942.37|8822.37|10
1652893310000|2022-05-18 17:01:50|8941.81|8821.81|8940.14|8820.14|8941.81|8821.81|8939.9|8819.9|9
1652893320000|2022-05-18 17:02:00|8940.13|8820.13|8941.99|8821.99|8941.99|8821.99|8940.13|8820.13|10
1652893330000|2022-05-18 17:02:10|8942.16|8822.16|8942.41|8822.41|8942.6|8822.6|8941.86|8821.86|9
1652893340000|2022-05-18 17:02:20|8942.96|8822.96|8943.26|8823.26|8943.26|8823.26|8942.96|8822.96|10
1652893350000|2022-05-18 17:02:30|8943.09|8823.09|8943.85|8823.85|8944.06|8824.06|8942.75|8822.75|10
1652893360000|2022-05-18 17:02:40|8944.04|8824.04|8945.4|8825.4|8945.47|8825.47|8944.04|8824.04|10
1652893370000|2022-05-18 17:02:50|8945.81|8825.81|8947.12|8827.12|8947.12|8827.12|8945.81|8825.81|10
1652893380000|2022-05-18 17:03:00|8947.03|8827.03|8948.02|8828.02|8948.02|8828.02|8947.03|8827.03|10
1652893390000|2022-05-18 17:03:10|8947.81|8827.81|8948.2|8828.2|8948.2|8828.2|8947.59|8827.59|10
1652893400000|2022-05-18 17:03:20|8948.04|8828.04|8947.79|8827.79|8948.27|8828.27|8947.79|8827.79|10
1652893410000|2022-05-18 17:03:30|8948.12|8828.12|8948.71|8828.71|8948.71|8828.71|8948.08|8828.08|10
1652893420000|2022-05-18 17:03:40|8948.86|8828.86|8949.24|8829.24|8949.89|8829.89|8948.86|8828.86|10
1652893430000|2022-05-18 17:03:50|8949.42|8829.42|8948.75|8828.75|8949.42|8829.42|8948.69|8828.69|9
1652893440000|2022-05-18 17:04:00|8948.36|8828.36|8946.16|8826.16|8948.54|8828.54|8946.07|8826.07|10
1652893450000|2022-05-18 17:04:10|8945.66|8825.66|8942.57|8822.57|8945.7|8825.7|8942.57|8822.57|10
1652893460000|2022-05-18 17:04:20|8942.44|8822.44|8941.49|8821.49|8942.48|8822.48|8941.1|8821.1|10
1652893470000|2022-05-18 17:04:30|8941.5|8821.5|8941.28|8821.28|8941.5|8821.5|8940.78|8820.78|10
1652893480000|2022-05-18 17:04:40|8940.32|8820.32|8938.99|8818.99|8941.03|8821.03|8938.99|8818.99|10
1652893490000|2022-05-18 17:04:50|8938.71|8818.71|8938.52|8818.52|8939.08|8819.08|8938.15|8818.15|10
1652893500000|2022-05-18 17:05:00|8938.45|8818.45|8935.93|8815.93|8938.62|8818.62|8935.93|8815.93|10
1652893510000|2022-05-18 17:05:10|8934.64|8814.64|8928.43|8808.43|8934.64|8814.64|8928.43|8808.43|10
1652893520000|2022-05-18 17:05:20|8928.21|8808.21|8926.46|8806.46|8928.32|8808.32|8926.46|8806.46|10
1652893530000|2022-05-18 17:05:30|8925.98|8805.98|8924.16|8804.16|8925.98|8805.98|8924.16|8804.16|9
1652893540000|2022-05-18 17:05:40|8923.59|8803.59|8921.04|8801.04|8923.59|8803.59|8920.58|8800.58|9
1652893550000|2022-05-18 17:05:50|8920.97|8800.97|8918.78|8798.78|8920.97|8800.97|8918.75|8798.75|10
1652893560000|2022-05-18 17:06:00|8918.88|8798.88|8918.58|8798.58|8919.33|8799.33|8918.58|8798.58|10
1652893570000|2022-05-18 17:06:10|8918.98|8798.98|8917.3|8797.3|8918.98|8798.98|8917.3|8797.3|10
1652893580000|2022-05-18 17:06:20|8917.93|8797.93|8918.2|8798.2|8918.34|8798.34|8917.11|8797.11|10
1652893590000|2022-05-18 17:06:30|8916.48|8796.48|8915.79|8795.79|8917.46|8797.46|8915.73|8795.73|10
1652893600000|2022-05-18 17:06:40|8915.97|8795.97|8917.18|8797.18|8917.18|8797.18|8915.69|8795.69|9
1652893610000|2022-05-18 17:06:50|8917.28|8797.28|8916.76|8796.76|8917.69|8797.69|8916.76|8796.76|9
1652893620000|2022-05-18 17:07:00|8916.94|8796.94|8916.66|8796.66|8917.18|8797.18|8915.89|8795.89|10
1652893630000|2022-05-18 17:07:10|8917.05|8797.05|8916.36|8796.36|8917.05|8797.05|8916.16|8796.16|10
1652893640000|2022-05-18 17:07:20|8916.11|8796.11|8914.21|8794.21|8916.14|8796.14|8914.21|8794.21|10
1652893650000|2022-05-18 17:07:30|8914.23|8794.23|8912.6|8792.6|8914.23|8794.23|8912.6|8792.6|10
1652893660000|2022-05-18 17:07:40|8913.26|8793.26|8912.15|8792.15|8913.26|8793.26|8911.41|8791.41|10
1652893670000|2022-05-18 17:07:50|8912.09|8792.09|8909.95|8789.95|8912.09|8792.09|8909.95|8789.95|9
1652893680000|2022-05-18 17:08:00|8910.12|8790.12|8905.2|8785.2|8910.12|8790.12|8905.2|8785.2|10
1652893690000|2022-05-18 17:08:10|8905.25|8785.25|8904.88|8784.88|8905.25|8785.25|8904.09|8784.09|10
1652893700000|2022-05-18 17:08:20|8904.53|8784.53|8904.12|8784.12|8904.92|8784.92|8904.12|8784.12|10
1652893710000|2022-05-18 17:08:30|8903.99|8783.99|8905.39|8785.39|8905.47|8785.47|8903.73|8783.73|10
1652893720000|2022-05-18 17:08:40|8905.2|8785.2|8907.06|8787.06|8907.61|8787.61|8904.88|8784.88|10
1652893730000|2022-05-18 17:08:50|8906.62|8786.62|8906.28|8786.28|8907.63|8787.63|8905.98|8785.98|10
1652893740000|2022-05-18 17:09:00|8905.55|8785.55|8904.21|8784.21|8906.96|8786.96|8903.56|8783.56|10
1652893750000|2022-05-18 17:09:10|8904.09|8784.09|8901.55|8781.55|8904.09|8784.09|8901.17|8781.17|10
1652893760000|2022-05-18 17:09:20|8899.78|8779.78|8900.26|8780.26|8900.26|8780.26|8898.79|8778.79|9
1652893770000|2022-05-18 17:09:30|8899.36|8779.36|8899.5|8779.5|8899.7|8779.7|8899.1|8779.1|10
1652893780000|2022-05-18 17:09:40|8899.33|8779.33|8898.41|8778.41|8899.33|8779.33|8898.41|8778.41|10
1652893790000|2022-05-18 17:09:50|8898.55|8778.55|8897.97|8777.97|8898.55|8778.55|8897.95|8777.95|10
1652893800000|2022-05-18 17:10:00|8898.86|8778.86|8899.34|8779.34|8899.36|8779.36|8898.86|8778.86|10
1652893810000|2022-05-18 17:10:10|8898.99|8778.99|8898.52|8778.52|8899.13|8779.13|8898.45|8778.45|10
1652893820000|2022-05-18 17:10:20|8898.29|8778.29|8897.1|8777.1|8898.41|8778.41|8897.1|8777.1|10
1652893830000|2022-05-18 17:10:30|8897.24|8777.24|8898.07|8778.07|8898.07|8778.07|8896.97|8776.97|10
1652893840000|2022-05-18 17:10:40|8898.58|8778.58|8900.6|8780.6|8900.6|8780.6|8898.58|8778.58|10
1652893850000|2022-05-18 17:10:50|8900.91|8780.91|8901.19|8781.19|8901.77|8781.77|8900.91|8780.91|10
1652893860000|2022-05-18 17:11:00|8900.99|8780.99|8902.91|8782.91|8903.03|8783.03|8900.94|8780.94|10
1652893870000|2022-05-18 17:11:10|8903.17|8783.17|8902.87|8782.87|8903.83|8783.83|8902.84|8782.84|10
1652893880000|2022-05-18 17:11:20|8902.89|8782.89|8902.39|8782.39|8903.22|8783.22|8902.39|8782.39|10
1652893890000|2022-05-18 17:11:30|8902.32|8782.32|8900.44|8780.44|8902.36|8782.36|8900.44|8780.44|10
1652893900000|2022-05-18 17:11:40|8900.64|8780.64|8899.18|8779.18|8900.64|8780.64|8898.56|8778.56|10
1652893910000|2022-05-18 17:11:50|8898.42|8778.42|8897.4|8777.4|8898.68|8778.68|8897.28|8777.28|10
1652893920000|2022-05-18 17:12:00|8897.25|8777.25|8895.47|8775.47|8897.25|8777.25|8895.47|8775.47|9
1652893930000|2022-05-18 17:12:10|8895.38|8775.38|8895.74|8775.74|8896.6|8776.6|8895.26|8775.26|10
1652893940000|2022-05-18 17:12:20|8896.18|8776.18|8895.23|8775.23|8896.81|8776.81|8895.23|8775.23|10
1652893950000|2022-05-18 17:12:30|8895.15|8775.15|8895.44|8775.44|8895.69|8775.69|8894.94|8774.94|10
1652893960000|2022-05-18 17:12:40|8895.07|8775.07|8895.2|8775.2|8895.94|8775.94|8894.69|8774.69|10
1652893970000|2022-05-18 17:12:50|8895.99|8775.99|8894.78|8774.78|8896.32|8776.32|8894.74|8774.74|10
1652893980000|2022-05-18 17:13:00|8894.8|8774.8|8892.9|8772.9|8894.8|8774.8|8892.48|8772.48|10
1652893990000|2022-05-18 17:13:10|8892.52|8772.52|8892.67|8772.67|8893|8773|8892.29|8772.29|10
1652894000000|2022-05-18 17:13:20|8893.36|8773.36|8893.76|8773.76|8893.76|8773.76|8892.7|8772.7|10
1652894010000|2022-05-18 17:13:30|8894.03|8774.03|8893.97|8773.97|8894.48|8774.48|8893.9|8773.9|9
1652894020000|2022-05-18 17:13:40|8894.41|8774.41|8897.29|8777.29|8897.52|8777.52|8894.41|8774.41|10
1652894030000|2022-05-18 17:13:50|8897.44|8777.44|8899.22|8779.22|8899.22|8779.22|8897.44|8777.44|10
1652894040000|2022-05-18 17:14:00|8899.25|8779.25|8897.56|8777.56|8899.25|8779.25|8897.56|8777.56|10
1652894050000|2022-05-18 17:14:10|8897.53|8777.53|8896.91|8776.91|8898.14|8778.14|8896.87|8776.87|10
1652894060000|2022-05-18 17:14:20|8897.68|8777.68|8897.68|8777.68|8897.92|8777.92|8897.01|8777.01|10
1652894070000|2022-05-18 17:14:30|8897.7|8777.7|8899.02|8779.02|8899.02|8779.02|8897.7|8777.7|8
1652894080000|2022-05-18 17:14:40|8898.87|8778.87|8898.89|8778.89|8898.97|8778.97|8898.35|8778.35|10
1652894090000|2022-05-18 17:14:50|8898.77|8778.77|8897.3|8777.3|8898.77|8778.77|8897.3|8777.3|10
1652894100000|2022-05-18 17:15:00|8896.59|8776.59|8893.91|8773.91|8897.31|8777.31|8893.91|8773.91|10
1652894110000|2022-05-18 17:15:10|8894.15|8774.15|8892.73|8772.73|8894.22|8774.22|8892.73|8772.73|10
1652894120000|2022-05-18 17:15:20|8892.9|8772.9|8893.07|8773.07|8893.07|8773.07|8891.72|8771.72|10
1652894130000|2022-05-18 17:15:30|8893.48|8773.48|8894.59|8774.59|8894.92|8774.92|8892.34|8772.34|10
1652894140000|2022-05-18 17:15:40|8895.79|8775.79|8895.84|8775.84|8896.96|8776.96|8894.32|8774.32|10
1652894150000|2022-05-18 17:15:50|8896.08|8776.08|8897.95|8777.95|8898.49|8778.49|8896.08|8776.08|10
1652894160000|2022-05-18 17:16:00|8897.99|8777.99|8899.44|8779.44|8899.8|8779.8|8897.99|8777.99|10
1652894170000|2022-05-18 17:16:10|8899.62|8779.62|8901.54|8781.54|8901.54|8781.54|8899.62|8779.62|10
1652894180000|2022-05-18 17:16:20|8900.96|8780.96|8901.59|8781.59|8901.85|8781.85|8900.87|8780.87|10
1652894190000|2022-05-18 17:16:30|8902.19|8782.19|8901.62|8781.62|8902.56|8782.56|8901.53|8781.53|10
1652894200000|2022-05-18 17:16:40|8901.26|8781.26|8902.09|8782.09|8902.34|8782.34|8901.22|8781.22|10
1652894210000|2022-05-18 17:16:50|8901.51|8781.51|8902.29|8782.29|8902.3|8782.3|8901.42|8781.42|10
1652894220000|2022-05-18 17:17:00|8901.73|8781.73|8902|8782|8902.2|8782.2|8901.52|8781.52|9
1652894230000|2022-05-18 17:17:10|8902.27|8782.27|8900.24|8780.24|8902.29|8782.29|8900.24|8780.24|10
1652894240000|2022-05-18 17:17:20|8900.77|8780.77|8901.02|8781.02|8901.31|8781.31|8900.56|8780.56|10
1652894250000|2022-05-18 17:17:30|8900.88|8780.88|8898.96|8778.96|8900.89|8780.89|8898.96|8778.96|10
1652894260000|2022-05-18 17:17:40|8898.81|8778.81|8896.57|8776.57|8898.86|8778.86|8896.57|8776.57|10
1652894270000|2022-05-18 17:17:50|8896.54|8776.54|8895.88|8775.88|8896.69|8776.69|8895.86|8775.86|8
1652894280000|2022-05-18 17:18:00|8895.79|8775.79|8894.06|8774.06|8895.79|8775.79|8894.01|8774.01|10
1652894290000|2022-05-18 17:18:10|8894.05|8774.05|8893.35|8773.35|8894.67|8774.67|8893.35|8773.35|10
1652894300000|2022-05-18 17:18:20|8894|8774|8895.57|8775.57|8895.57|8775.57|8893.56|8773.56|10
1652894310000|2022-05-18 17:18:30|8895.05|8775.05|8895.14|8775.14|8896.84|8776.84|8895.05|8775.05|9
1652894320000|2022-05-18 17:18:40|8895.27|8775.27|8897.83|8777.83|8897.83|8777.83|8895.27|8775.27|10
1652894330000|2022-05-18 17:18:50|8897.68|8777.68|8898.6|8778.6|8898.71|8778.71|8897.55|8777.55|10
1652894340000|2022-05-18 17:19:00|8898.63|8778.63|8898.38|8778.38|8898.65|8778.65|8898.15|8778.15|10
1652894350000|2022-05-18 17:19:10|8898.15|8778.15|8897.23|8777.23|8898.4|8778.4|8897.23|8777.23|10
1652894360000|2022-05-18 17:19:20|8897.66|8777.66|8897.79|8777.79|8897.79|8777.79|8897.57|8777.57|10
1652894370000|2022-05-18 17:19:30|8897.2|8777.2|8897.53|8777.53|8897.61|8777.61|8896.61|8776.61|9
1652894380000|2022-05-18 17:19:40|8897.95|8777.95|8898.09|8778.09|8898.6|8778.6|8897.79|8777.79|10
1652894390000|2022-05-18 17:19:50|8898.02|8778.02|8898.91|8778.91|8899.04|8779.04|8897.82|8777.82|10
1652894400000|2022-05-18 17:20:00|8898.51|8778.51|8898.07|8778.07|8898.51|8778.51|8897.72|8777.72|10
1652894410000|2022-05-18 17:20:10|8897.97|8777.97|8897.84|8777.84|8897.97|8777.97|8897.47|8777.47|10
1652894420000|2022-05-18 17:20:20|8897.02|8777.02|8896.8|8776.8|8897.02|8777.02|8896.04|8776.04|10
1652894430000|2022-05-18 17:20:30|8897.05|8777.05|8898.9|8778.9|8898.9|8778.9|8896.63|8776.63|10
1652894440000|2022-05-18 17:20:40|8898.2|8778.2|8899.62|8779.62|8899.62|8779.62|8897.89|8777.89|10
1652894450000|2022-05-18 17:20:50|8899.57|8779.57|8900.3|8780.3|8900.77|8780.77|8899.57|8779.57|9
1652894460000|2022-05-18 17:21:00|8900.45|8780.45|8902.26|8782.26|8902.26|8782.26|8900.38|8780.38|9
1652894470000|2022-05-18 17:21:10|8902.6|8782.6|8903.5|8783.5|8903.5|8783.5|8902.6|8782.6|10
1652894480000|2022-05-18 17:21:20|8903.53|8783.53|8907.68|8787.68|8907.68|8787.68|8903.53|8783.53|10
1652894490000|2022-05-18 17:21:30|8907.78|8787.78|8910.86|8790.86|8910.86|8790.86|8907.78|8787.78|9
1652894500000|2022-05-18 17:21:40|8911.04|8791.04|8912.44|8792.44|8912.44|8792.44|8911.04|8791.04|10
1652894510000|2022-05-18 17:21:50|8912.79|8792.79|8916.42|8796.42|8916.42|8796.42|8912.7|8792.7|10
1652894520000|2022-05-18 17:22:00|8916.73|8796.73|8921.14|8801.14|8922.29|8802.29|8916.73|8796.73|10
1652894530000|2022-05-18 17:22:10|8921.42|8801.42|8922.03|8802.03|8923.19|8803.19|8921.36|8801.36|10
1652894540000|2022-05-18 17:22:20|8920.91|8800.91|8920.74|8800.74|8921.85|8801.85|8920.74|8800.74|10
1652894550000|2022-05-18 17:22:30|8920.7|8800.7|8920.87|8800.87|8920.87|8800.87|8920.13|8800.13|10
1652894560000|2022-05-18 17:22:40|8920.95|8800.95|8921.16|8801.16|8921.59|8801.59|8920.48|8800.48|10
1652894570000|2022-05-18 17:22:50|8922.88|8802.88|8925.41|8805.41|8925.54|8805.54|8922.88|8802.88|10
1652894580000|2022-05-18 17:23:00|8926.51|8806.51|8927.9|8807.9|8929.07|8809.07|8926.38|8806.38|10
1652894590000|2022-05-18 17:23:10|8927.96|8807.96|8928.26|8808.26|8928.67|8808.67|8927.65|8807.65|10
1652894600000|2022-05-18 17:23:20|8927.66|8807.66|8927.7|8807.7|8927.98|8807.98|8927.05|8807.05|10
1652894610000|2022-05-18 17:23:30|8927.53|8807.53|8926.94|8806.94|8927.87|8807.87|8926.94|8806.94|10
1652894620000|2022-05-18 17:23:40|8926.93|8806.93|8923.8|8803.8|8926.93|8806.93|8923.8|8803.8|10
1652894630000|2022-05-18 17:23:50|8923.58|8803.58|8919.43|8799.43|8923.58|8803.58|8919.43|8799.43|9
1652894640000|2022-05-18 17:24:00|8919.33|8799.33|8918.41|8798.41|8920.19|8800.19|8918.41|8798.41|10
1652894650000|2022-05-18 17:24:10|8918.18|8798.18|8917.43|8797.43|8918.82|8798.82|8917.43|8797.43|10
1652894660000|2022-05-18 17:24:20|8917.09|8797.09|8916.59|8796.59|8917.09|8797.09|8916.59|8796.59|9
1652894670000|2022-05-18 17:24:30|8916.67|8796.67|8914.99|8794.99|8916.67|8796.67|8914.99|8794.99|10
1652894680000|2022-05-18 17:24:40|8915.05|8795.05|8912.21|8792.21|8915.05|8795.05|8912.06|8792.06|10
1652894690000|2022-05-18 17:24:50|8911.97|8791.97|8910.37|8790.37|8911.97|8791.97|8910.37|8790.37|10
1652894700000|2022-05-18 17:25:00|8910.62|8790.62|8908.41|8788.41|8910.62|8790.62|8907.8|8787.8|9
1652894710000|2022-05-18 17:25:10|8908.34|8788.34|8907.09|8787.09|8908.34|8788.34|8907.09|8787.09|10
1652894720000|2022-05-18 17:25:20|8907.07|8787.07|8908.93|8788.93|8909.15|8789.15|8907.07|8787.07|10
1652894730000|2022-05-18 17:25:30|8909.98|8789.98|8911.43|8791.43|8911.43|8791.43|8909.11|8789.11|10
1652894740000|2022-05-18 17:25:40|8911.4|8791.4|8911.86|8791.86|8911.86|8791.86|8910.83|8790.83|10
1652894750000|2022-05-18 17:25:50|8912.01|8792.01|8912.26|8792.26|8912.82|8792.82|8911.49|8791.49|9
1652894760000|2022-05-18 17:26:00|8912.99|8792.99|8913.22|8793.22|8913.22|8793.22|8912.06|8792.06|10
1652894770000|2022-05-18 17:26:10|8911.54|8791.54|8910.13|8790.13|8911.83|8791.83|8909.45|8789.45|10
1652894780000|2022-05-18 17:26:20|8910.04|8790.04|8909.66|8789.66|8910.04|8790.04|8909.15|8789.15|10
1652894790000|2022-05-18 17:26:30|8909.63|8789.63|8909.11|8789.11|8909.63|8789.63|8908.65|8788.65|10
1652894800000|2022-05-18 17:26:40|8908.85|8788.85|8909.23|8789.23|8909.35|8789.35|8908.42|8788.42|9
1652894810000|2022-05-18 17:26:50|8909.3|8789.3|8908.08|8788.08|8909.66|8789.66|8907.98|8787.98|10
1652894820000|2022-05-18 17:27:00|8907.11|8787.11|8905.5|8785.5|8907.11|8787.11|8905.15|8785.15|10
1652894830000|2022-05-18 17:27:10|8904.86|8784.86|8905.42|8785.42|8905.42|8785.42|8904.08|8784.08|9
1652894840000|2022-05-18 17:27:20|8905.22|8785.22|8904.63|8784.63|8905.32|8785.32|8904.63|8784.63|10
1652894850000|2022-05-18 17:27:30|8904.49|8784.49|8905.58|8785.58|8905.58|8785.58|8904.38|8784.38|9
1652894860000|2022-05-18 17:27:40|8905.41|8785.41|8904.77|8784.77|8905.41|8785.41|8904.75|8784.75|10
1652894870000|2022-05-18 17:27:50|8904.48|8784.48|8903.78|8783.78|8905.28|8785.28|8903.46|8783.46|10
1652894880000|2022-05-18 17:28:00|8903.8|8783.8|8904.18|8784.18|8904.18|8784.18|8903.47|8783.47|9
1652894890000|2022-05-18 17:28:10|8904.32|8784.32|8906.66|8786.66|8906.66|8786.66|8904.32|8784.32|10
1652894900000|2022-05-18 17:28:20|8906.94|8786.94|8908.73|8788.73|8908.73|8788.73|8906.31|8786.31|10
1652894910000|2022-05-18 17:28:30|8909.05|8789.05|8910.98|8790.98|8911.22|8791.22|8907.93|8787.93|10
1652894920000|2022-05-18 17:28:40|8912.3|8792.3|8914.14|8794.14|8914.14|8794.14|8911.67|8791.67|10
1652894930000|2022-05-18 17:28:50|8914.75|8794.75|8916.12|8796.12|8916.51|8796.51|8914.37|8794.37|10
1652894940000|2022-05-18 17:29:00|8916.46|8796.46|8917.39|8797.39|8917.57|8797.57|8916.32|8796.32|10
1652894950000|2022-05-18 17:29:10|8917.07|8797.07|8917.23|8797.23|8917.56|8797.56|8917.07|8797.07|10
1652894960000|2022-05-18 17:29:20|8917.36|8797.36|8917.97|8797.97|8917.97|8797.97|8916.86|8796.86|10
1652894970000|2022-05-18 17:29:30|8917.61|8797.61|8916.75|8796.75|8917.61|8797.61|8916.75|8796.75|10
1652894980000|2022-05-18 17:29:40|8917.07|8797.07|8917.94|8797.94|8917.94|8797.94|8917.06|8797.06|9
1652894990000|2022-05-18 17:29:50|8918.17|8798.17|8919.32|8799.32|8919.37|8799.37|8918.02|8798.02|10
1652895000000|2022-05-18 17:30:00|8918.94|8798.94|8919.1|8799.1|8919.35|8799.35|8918.82|8798.82|9
1652895010000|2022-05-18 17:30:10|8919.16|8799.16|8917.01|8797.01|8919.16|8799.16|8917.01|8797.01|9
1652895020000|2022-05-18 17:30:20|8916.85|8796.85|8913.88|8793.88|8916.85|8796.85|8913.88|8793.88|9
1652895030000|2022-05-18 17:30:30|8913.8|8793.8|8911.92|8791.92|8913.8|8793.8|8911.92|8791.92|10
1652895040000|2022-05-18 17:30:40|8912.38|8792.38|8910.73|8790.73|8912.38|8792.38|8910.73|8790.73|10
1652895050000|2022-05-18 17:30:50|8909.66|8789.66|8910.78|8790.78|8910.78|8790.78|8909.66|8789.66|9
1652895060000|2022-05-18 17:31:00|8911.04|8791.04|8912.71|8792.71|8912.71|8792.71|8911.01|8791.01|10
1652895070000|2022-05-18 17:31:10|8912.63|8792.63|8919.05|8799.05|8919.05|8799.05|8912.58|8792.58|10
1652895080000|2022-05-18 17:31:20|8918.87|8798.87|8920.36|8800.36|8921.5|8801.5|8916.5|8796.5|10
1652895090000|2022-05-18 17:31:30|8921.36|8801.36|8926.38|8806.38|8926.46|8806.46|8921.36|8801.36|10
1652895100000|2022-05-18 17:31:40|8927.62|8807.62|8929.92|8809.92|8929.92|8809.92|8927.06|8807.06|10
1652895110000|2022-05-18 17:31:50|8929.74|8809.74|8931.66|8811.66|8932.23|8812.23|8929.74|8809.74|9
1652895120000|2022-05-18 17:32:00|8931.74|8811.74|8933.1|8813.1|8933.42|8813.42|8931.74|8811.74|10
1652895130000|2022-05-18 17:32:10|8932.07|8812.07|8932.05|8812.05|8932.07|8812.07|8931.04|8811.04|9
1652895140000|2022-05-18 17:32:20|8930.95|8810.95|8930.98|8810.98|8931.61|8811.61|8930.44|8810.44|10
1652895150000|2022-05-18 17:32:30|8930.68|8810.68|8930.83|8810.83|8930.93|8810.93|8930.28|8810.28|10
1652895160000|2022-05-18 17:32:40|8930.96|8810.96|8930.16|8810.16|8931|8811|8929.55|8809.55|10
1652895170000|2022-05-18 17:32:50|8929.8|8809.8|8930.84|8810.84|8930.84|8810.84|8929.8|8809.8|10
1652895180000|2022-05-18 17:33:00|8930.8|8810.8|8929.12|8809.12|8930.8|8810.8|8929.03|8809.03|10
1652895190000|2022-05-18 17:33:10|8929.6|8809.6|8929.67|8809.67|8929.97|8809.97|8929.24|8809.24|10
1652895200000|2022-05-18 17:33:20|8930.17|8810.17|8933.54|8813.54|8933.54|8813.54|8929.46|8809.46|10
1652895210000|2022-05-18 17:33:30|8933.41|8813.41|8933.78|8813.78|8933.95|8813.95|8932.91|8812.91|10
1652895220000|2022-05-18 17:33:40|8933.47|8813.47|8933.18|8813.18|8933.48|8813.48|8932.56|8812.56|10
1652895230000|2022-05-18 17:33:50|8933.47|8813.47|8932.82|8812.82|8933.47|8813.47|8932.65|8812.65|10
1652895240000|2022-05-18 17:34:00|8932.84|8812.84|8933.2|8813.2|8933.2|8813.2|8931.99|8811.99|9
1652895250000|2022-05-18 17:34:10|8933.48|8813.48|8937.14|8817.14|8937.3|8817.3|8933.3|8813.3|10
1652895260000|2022-05-18 17:34:20|8937.66|8817.66|8940.9|8820.9|8940.9|8820.9|8937.66|8817.66|10
1652895270000|2022-05-18 17:34:30|8940.83|8820.83|8945.05|8825.05|8945.05|8825.05|8940.73|8820.73|10
1652895280000|2022-05-18 17:34:40|8945.74|8825.74|8945.82|8825.82|8946.44|8826.44|8944.8|8824.8|10
1652895290000|2022-05-18 17:34:50|8947.45|8827.45|8949.85|8829.85|8949.85|8829.85|8947.14|8827.14|9
1652895300000|2022-05-18 17:35:00|8950.11|8830.11|8951.17|8831.17|8951.17|8831.17|8950.11|8830.11|10
1652895310000|2022-05-18 17:35:10|8951.2|8831.2|8951.38|8831.38|8952.18|8832.18|8951.08|8831.08|10
1652895320000|2022-05-18 17:35:20|8951.36|8831.36|8952.16|8832.16|8952.79|8832.79|8951.36|8831.36|10
1652895330000|2022-05-18 17:35:30|8952.05|8832.05|8951.17|8831.17|8952.05|8832.05|8950.9|8830.9|10
1652895340000|2022-05-18 17:35:40|8950.5|8830.5|8948.39|8828.39|8950.9|8830.9|8948.39|8828.39|10
1652895350000|2022-05-18 17:35:50|8948.37|8828.37|8945.99|8825.99|8948.93|8828.93|8945.99|8825.99|10
1652895360000|2022-05-18 17:36:00|8945.55|8825.55|8945.74|8825.74|8945.85|8825.85|8945.51|8825.51|10
1652895370000|2022-05-18 17:36:10|8945.9|8825.9|8943.4|8823.4|8946.12|8826.12|8943.4|8823.4|10
1652895380000|2022-05-18 17:36:20|8942.94|8822.94|8943.99|8823.99|8944.15|8824.15|8942.94|8822.94|10
1652895390000|2022-05-18 17:36:30|8944.37|8824.37|8944.03|8824.03|8945.15|8825.15|8943.51|8823.51|10
1652895400000|2022-05-18 17:36:40|8943.57|8823.57|8942.93|8822.93|8943.67|8823.67|8942.3|8822.3|10
1652895410000|2022-05-18 17:36:50|8942.83|8822.83|8942.38|8822.38|8943.14|8823.14|8941.71|8821.71|10
1652895420000|2022-05-18 17:37:00|8942.3|8822.3|8944.29|8824.29|8944.29|8824.29|8942.15|8822.15|10
1652895430000|2022-05-18 17:37:10|8944.56|8824.56|8945.68|8825.68|8945.68|8825.68|8944.56|8824.56|9
1652895440000|2022-05-18 17:37:20|8947.13|8827.13|8949.52|8829.52|8949.52|8829.52|8946.75|8826.75|10
1652895450000|2022-05-18 17:37:30|8949.24|8829.24|8948.17|8828.17|8949.5|8829.5|8948.17|8828.17|10
1652895460000|2022-05-18 17:37:40|8949.12|8829.12|8950.59|8830.59|8950.59|8830.59|8949|8829|10
1652895470000|2022-05-18 17:37:50|8950.14|8830.14|8951.03|8831.03|8951.79|8831.79|8950.14|8830.14|10
1652895480000|2022-05-18 17:38:00|8951.29|8831.29|8949.67|8829.67|8951.29|8831.29|8949.67|8829.67|10
1652895490000|2022-05-18 17:38:10|8949.48|8829.48|8946.47|8826.47|8950.46|8830.46|8946.47|8826.47|10
1652895500000|2022-05-18 17:38:20|8947.1|8827.1|8943.97|8823.97|8947.1|8827.1|8943.46|8823.46|9
1652895510000|2022-05-18 17:38:30|8944.01|8824.01|8942.52|8822.52|8944.01|8824.01|8942.21|8822.21|10
1652895520000|2022-05-18 17:38:40|8941.98|8821.98|8942.73|8822.73|8942.82|8822.82|8941.98|8821.98|10
1652895530000|2022-05-18 17:38:50|8943.08|8823.08|8944.33|8824.33|8944.53|8824.53|8943.08|8823.08|10
1652895540000|2022-05-18 17:39:00|8944.13|8824.13|8943.15|8823.15|8944.55|8824.55|8943.07|8823.07|10
1652895550000|2022-05-18 17:39:10|8942.31|8822.31|8941.58|8821.58|8942.31|8822.31|8941.16|8821.16|10
1652895560000|2022-05-18 17:39:20|8941.56|8821.56|8943.88|8823.88|8943.88|8823.88|8941.56|8821.56|10
1652895570000|2022-05-18 17:39:30|8943.37|8823.37|8945.93|8825.93|8945.93|8825.93|8943.27|8823.27|10
1652895580000|2022-05-18 17:39:40|8946.34|8826.34|8949.74|8829.74|8949.74|8829.74|8946.34|8826.34|10
1652895590000|2022-05-18 17:39:50|8950.09|8830.09|8953.15|8833.15|8953.15|8833.15|8950.09|8830.09|9
1652895600000|2022-05-18 17:40:00|8953.16|8833.16|8952.65|8832.65|8953.18|8833.18|8952.37|8832.37|10
1652895610000|2022-05-18 17:40:10|8952.75|8832.75|8950.86|8830.86|8952.75|8832.75|8950.86|8830.86|10
1652895620000|2022-05-18 17:40:20|8951.43|8831.43|8948.7|8828.7|8951.47|8831.47|8948.49|8828.49|10
1652895630000|2022-05-18 17:40:30|8948.87|8828.87|8947.48|8827.48|8948.87|8828.87|8947.45|8827.45|9
1652895640000|2022-05-18 17:40:40|8947.33|8827.33|8945.95|8825.95|8947.64|8827.64|8945.95|8825.95|10
1652895650000|2022-05-18 17:40:50|8946.07|8826.07|8943.72|8823.72|8946.07|8826.07|8943.72|8823.72|10
1652895660000|2022-05-18 17:41:00|8943.6|8823.6|8944.03|8824.03|8944.03|8824.03|8943.35|8823.35|9
1652895670000|2022-05-18 17:41:10|8944.23|8824.23|8943.06|8823.06|8944.23|8824.23|8943.01|8823.01|10
1652895680000|2022-05-18 17:41:20|8943|8823|8942.33|8822.33|8943.04|8823.04|8942.23|8822.23|10
1652895690000|2022-05-18 17:41:30|8942.15|8822.15|8940.66|8820.66|8942.29|8822.29|8940.66|8820.66|10
1652895700000|2022-05-18 17:41:40|8940.24|8820.24|8939.09|8819.09|8941.04|8821.04|8939.07|8819.07|9
1652895710000|2022-05-18 17:41:50|8938.87|8818.87|8937.43|8817.43|8938.87|8818.87|8936.83|8816.83|10
1652895720000|2022-05-18 17:42:00|8937.53|8817.53|8937.09|8817.09|8937.53|8817.53|8936.75|8816.75|10
1652895730000|2022-05-18 17:42:10|8936.76|8816.76|8938.56|8818.56|8938.56|8818.56|8936.76|8816.76|10
1652895740000|2022-05-18 17:42:20|8938.12|8818.12|8936.23|8816.23|8938.12|8818.12|8936.23|8816.23|9
1652895750000|2022-05-18 17:42:30|8936.19|8816.19|8934.93|8814.93|8936.19|8816.19|8934.93|8814.93|10
1652895760000|2022-05-18 17:42:40|8933.68|8813.68|8932.45|8812.45|8934.48|8814.48|8932.45|8812.45|10
1652895770000|2022-05-18 17:42:50|8932.28|8812.28|8931.57|8811.57|8932.59|8812.59|8931.21|8811.21|10
1652895780000|2022-05-18 17:43:00|8931.55|8811.55|8928.07|8808.07|8931.59|8811.59|8928.07|8808.07|10
1652895790000|2022-05-18 17:43:10|8927.75|8807.75|8925.97|8805.97|8927.87|8807.87|8925.59|8805.59|10
1652895800000|2022-05-18 17:43:20|8925.55|8805.55|8922.01|8802.01|8925.55|8805.55|8921.62|8801.62|10
1652895810000|2022-05-18 17:43:30|8921.23|8801.23|8913.64|8793.64|8921.23|8801.23|8913.64|8793.64|10
1652895820000|2022-05-18 17:43:40|8911.92|8791.92|8907.51|8787.51|8912.73|8792.73|8907.51|8787.51|10
1652895830000|2022-05-18 17:43:50|8907.43|8787.43|8905.64|8785.64|8907.43|8787.43|8905.64|8785.64|10
1652895840000|2022-05-18 17:44:00|8905.62|8785.62|8903.43|8783.43|8906.17|8786.17|8902.95|8782.95|10
1652895850000|2022-05-18 17:44:10|8902.48|8782.48|8901.5|8781.5|8903.31|8783.31|8900.93|8780.93|10
1652895860000|2022-05-18 17:44:20|8901.7|8781.7|8901.75|8781.75|8902.67|8782.67|8901.19|8781.19|10
1652895870000|2022-05-18 17:44:30|8903.1|8783.1|8903.76|8783.76|8903.76|8783.76|8902.31|8782.31|10
1652895880000|2022-05-18 17:44:40|8903.73|8783.73|8905.5|8785.5|8905.82|8785.82|8903.73|8783.73|10
1652895890000|2022-05-18 17:44:50|8905.4|8785.4|8906.8|8786.8|8906.8|8786.8|8904.85|8784.85|10
1652895900000|2022-05-18 17:45:00|8907.04|8787.04|8906.49|8786.49|8907.04|8787.04|8905.79|8785.79|10
1652895910000|2022-05-18 17:45:10|8906.19|8786.19|8906.27|8786.27|8906.92|8786.92|8906.13|8786.13|10
1652895920000|2022-05-18 17:45:20|8907.16|8787.16|8907.61|8787.61|8908.31|8788.31|8906.45|8786.45|10
1652895930000|2022-05-18 17:45:30|8908.55|8788.55|8908.08|8788.08|8908.8|8788.8|8908.04|8788.04|10
1652895940000|2022-05-18 17:45:40|8907.97|8787.97|8906.86|8786.86|8908.37|8788.37|8906.86|8786.86|9
1652895950000|2022-05-18 17:45:50|8906.53|8786.53|8905.91|8785.91|8906.55|8786.55|8905.74|8785.74|10
1652895960000|2022-05-18 17:46:00|8905.82|8785.82|8905.62|8785.62|8905.89|8785.89|8905.25|8785.25|9
1652895970000|2022-05-18 17:46:10|8905.94|8785.94|8906.55|8786.55|8906.79|8786.79|8905.94|8785.94|9
1652895980000|2022-05-18 17:46:20|8905.77|8785.77|8905.63|8785.63|8906.36|8786.36|8905.34|8785.34|10
1652895990000|2022-05-18 17:46:30|8905.29|8785.29|8905.62|8785.62|8905.62|8785.62|8904.64|8784.64|9
1652896000000|2022-05-18 17:46:40|8905.16|8785.16|8905.6|8785.6|8906.77|8786.77|8905.14|8785.14|10
1652896010000|2022-05-18 17:46:50|8905.7|8785.7|8905.08|8785.08|8905.79|8785.79|8904.9|8784.9|10
1652896020000|2022-05-18 17:47:00|8905.54|8785.54|8901.79|8781.79|8905.54|8785.54|8901.79|8781.79|10
1652896030000|2022-05-18 17:47:10|8901.26|8781.26|8899.96|8779.96|8901.26|8781.26|8899.96|8779.96|10
1652896040000|2022-05-18 17:47:20|8899.97|8779.97|8898.74|8778.74|8899.97|8779.97|8898.74|8778.74|10
1652896050000|2022-05-18 17:47:30|8898.58|8778.58|8898.11|8778.11|8899.33|8779.33|8898.1|8778.1|10
1652896060000|2022-05-18 17:47:40|8897.93|8777.93|8893.97|8773.97|8897.93|8777.93|8893.97|8773.97|10
1652896070000|2022-05-18 17:47:50|8891.71|8771.71|8890|8770|8891.71|8771.71|8890|8770|10
1652896080000|2022-05-18 17:48:00|8890.41|8770.41|8890.94|8770.94|8890.96|8770.96|8889.96|8769.96|10
1652896090000|2022-05-18 17:48:10|8891.03|8771.03|8890.34|8770.34|8891.39|8771.39|8890.34|8770.34|10
1652896100000|2022-05-18 17:48:20|8890.4|8770.4|8891.07|8771.07|8891.07|8771.07|8890.4|8770.4|9
1652896110000|2022-05-18 17:48:30|8891.25|8771.25|8891.43|8771.43|8891.68|8771.68|8890.72|8770.72|10
1652896120000|2022-05-18 17:48:40|8891.48|8771.48|8891.73|8771.73|8891.73|8771.73|8891.48|8771.48|10
1652896130000|2022-05-18 17:48:50|8891.58|8771.58|8892.83|8772.83|8892.83|8772.83|8891.58|8771.58|10
1652896140000|2022-05-18 17:49:00|8892.97|8772.97|8892.73|8772.73|8892.97|8772.97|8892.06|8772.06|10
1652896150000|2022-05-18 17:49:10|8892.81|8772.81|8892.98|8772.98|8893.47|8773.47|8892.56|8772.56|10
1652896160000|2022-05-18 17:49:20|8893.37|8773.37|8895|8775|8895|8775|8893.37|8773.37|10
1652896170000|2022-05-18 17:49:30|8894.67|8774.67|8894.85|8774.85|8895.22|8775.22|8894.67|8774.67|10
1652896180000|2022-05-18 17:49:40|8894.38|8774.38|8894.91|8774.91|8894.94|8774.94|8894.38|8774.38|10
1652896190000|2022-05-18 17:49:50|8895.15|8775.15|8894.93|8774.93|8895.15|8775.15|8894.5|8774.5|10
1652896200000|2022-05-18 17:50:00|8894.87|8774.87|8894.2|8774.2|8894.87|8774.87|8894.2|8774.2|9
1652896210000|2022-05-18 17:50:10|8894.21|8774.21|8896.97|8776.97|8896.97|8776.97|8894.21|8774.21|10
1652896220000|2022-05-18 17:50:20|8897.35|8777.35|8899.58|8779.58|8899.6|8779.6|8897.35|8777.35|10
1652896230000|2022-05-18 17:50:30|8899.98|8779.98|8901.51|8781.51|8901.51|8781.51|8899.92|8779.92|10
1652896240000|2022-05-18 17:50:40|8901.64|8781.64|8902.23|8782.23|8902.58|8782.58|8901.64|8781.64|10
1652896250000|2022-05-18 17:50:50|8902.04|8782.04|8900.06|8780.06|8902.04|8782.04|8900.06|8780.06|9
1652896260000|2022-05-18 17:51:00|8899.94|8779.94|8897.38|8777.38|8899.94|8779.94|8897.38|8777.38|10
1652896270000|2022-05-18 17:51:10|8897.65|8777.65|8896.44|8776.44|8897.65|8777.65|8896.44|8776.44|10
1652896280000|2022-05-18 17:51:20|8896.28|8776.28|8893.62|8773.62|8896.91|8776.91|8893.61|8773.61|10
1652896290000|2022-05-18 17:51:30|8892.24|8772.24|8891.04|8771.04|8893.08|8773.08|8891.04|8771.04|10
1652896300000|2022-05-18 17:51:40|8890.77|8770.77|8889.87|8769.87|8891.12|8771.12|8888.04|8768.04|10
1652896310000|2022-05-18 17:51:50|8889.89|8769.89|8887.76|8767.76|8889.89|8769.89|8887.76|8767.76|10
1652896320000|2022-05-18 17:52:00|8887.39|8767.39|8884.16|8764.16|8887.39|8767.39|8884.14|8764.14|10
1652896330000|2022-05-18 17:52:10|8883.94|8763.94|8882.69|8762.69|8883.94|8763.94|8882.69|8762.69|10
1652896340000|2022-05-18 17:52:20|8882.63|8762.63|8882.93|8762.93|8883.6|8763.6|8882.47|8762.47|10
1652896350000|2022-05-18 17:52:30|8882.83|8762.83|8881.14|8761.14|8882.83|8762.83|8880.76|8760.76|10
1652896360000|2022-05-18 17:52:40|8880.52|8760.52|8875.71|8755.71|8880.52|8760.52|8875.54|8755.54|10
1652896370000|2022-05-18 17:52:50|8875.09|8755.09|8874.7|8754.7|8876.28|8756.28|8874.65|8754.65|10
1652896380000|2022-05-18 17:53:00|8875.02|8755.02|8876.18|8756.18|8876.5|8756.5|8875.02|8755.02|10
1652896390000|2022-05-18 17:53:10|8876.3|8756.3|8874.04|8754.04|8876.41|8756.41|8874.04|8754.04|10
1652896400000|2022-05-18 17:53:20|8873.36|8753.36|8872.48|8752.48|8873.85|8753.85|8872.37|8752.37|10
1652896410000|2022-05-18 17:53:30|8872.24|8752.24|8872.67|8752.67|8873.04|8753.04|8872.1|8752.1|9
1652896420000|2022-05-18 17:53:40|8872.64|8752.64|8873.11|8753.11|8873.32|8753.32|8872.17|8752.17|10
1652896430000|2022-05-18 17:53:50|8873.27|8753.27|8874.5|8754.5|8875.62|8755.62|8873.27|8753.27|10
1652896440000|2022-05-18 17:54:00|8875.25|8755.25|8876.18|8756.18|8876.24|8756.24|8874.69|8754.69|10
1652896450000|2022-05-18 17:54:10|8875.94|8755.94|8875.48|8755.48|8876.13|8756.13|8875.39|8755.39|9
1652896460000|2022-05-18 17:54:20|8874.64|8754.64|8876.04|8756.04|8876.53|8756.53|8874.47|8754.47|10
1652896470000|2022-05-18 17:54:30|8876.5|8756.5|8878.07|8758.07|8878.97|8758.97|8876.5|8756.5|10
1652896480000|2022-05-18 17:54:40|8879.28|8759.28|8879.57|8759.57|8879.73|8759.73|8878.39|8758.39|9
1652896490000|2022-05-18 17:54:50|8879.35|8759.35|8881.8|8761.8|8881.8|8761.8|8879.01|8759.01|10
1652896500000|2022-05-18 17:55:00|8881.73|8761.73|8882.74|8762.74|8882.77|8762.77|8881.73|8761.73|10
1652896510000|2022-05-18 17:55:10|8882.98|8762.98|8880.91|8760.91|8882.98|8762.98|8880.91|8760.91|10
1652896520000|2022-05-18 17:55:20|8881.16|8761.16|8878.58|8758.58|8881.16|8761.16|8878.58|8758.58|10
1652896530000|2022-05-18 17:55:30|8878.65|8758.65|8878.59|8758.59|8879.23|8759.23|8878.3|8758.3|10
1652896540000|2022-05-18 17:55:40|8878.55|8758.55|8876.8|8756.8|8878.55|8758.55|8876.59|8756.59|10
1652896550000|2022-05-18 17:55:50|8875.76|8755.76|8874.74|8754.74|8877.06|8757.06|8874.74|8754.74|10
1652896560000|2022-05-18 17:56:00|8874.54|8754.54|8873.42|8753.42|8874.54|8754.54|8873.42|8753.42|10
1652896570000|2022-05-18 17:56:10|8873.03|8753.03|8872.49|8752.49|8873.14|8753.14|8872.49|8752.49|10
1652896580000|2022-05-18 17:56:20|8872.34|8752.34|8871.71|8751.71|8872.34|8752.34|8871.71|8751.71|8
1652896590000|2022-05-18 17:56:30|8872.13|8752.13|8872.99|8752.99|8872.99|8752.99|8871.85|8751.85|10
1652896600000|2022-05-18 17:56:40|8872.51|8752.51|8873.75|8753.75|8873.75|8753.75|8872.51|8752.51|10
1652896610000|2022-05-18 17:56:50|8873.21|8753.21|8874.99|8754.99|8875.12|8755.12|8873.21|8753.21|10
1652896620000|2022-05-18 17:57:00|8874.57|8754.57|8874.25|8754.25|8876.22|8756.22|8874.25|8754.25|10
1652896630000|2022-05-18 17:57:10|8875.1|8755.1|8874.96|8754.96|8875.8|8755.8|8874.96|8754.96|10
1652896640000|2022-05-18 17:57:20|8875.17|8755.17|8875.44|8755.44|8875.47|8755.47|8874.31|8754.31|10
1652896650000|2022-05-18 17:57:30|8874.89|8754.89|8874.21|8754.21|8874.89|8754.89|8874.14|8754.14|9
1652896660000|2022-05-18 17:57:40|8874.01|8754.01|8872.86|8752.86|8874.01|8754.01|8872.74|8752.74|10
1652896670000|2022-05-18 17:57:50|8873.26|8753.26|8874.46|8754.46|8874.66|8754.66|8873.02|8753.02|10
1652896680000|2022-05-18 17:58:00|8874.73|8754.73|8874.63|8754.63|8875.21|8755.21|8874.56|8754.56|10
1652896690000|2022-05-18 17:58:10|8874.59|8754.59|8876.76|8756.76|8876.76|8756.76|8874.59|8754.59|10
1652896700000|2022-05-18 17:58:20|8876.24|8756.24|8878.15|8758.15|8878.15|8758.15|8876.2|8756.2|10
1652896710000|2022-05-18 17:58:30|8878.63|8758.63|8878.9|8758.9|8879.29|8759.29|8878.63|8758.63|9
1652896720000|2022-05-18 17:58:40|8878.83|8758.83|8879.61|8759.61|8879.86|8759.86|8878.83|8758.83|10
1652896730000|2022-05-18 17:58:50|8880.04|8760.04|8880.43|8760.43|8880.43|8760.43|8879.98|8759.98|9
1652896740000|2022-05-18 17:59:00|8880.31|8760.31|8880.14|8760.14|8880.31|8760.31|8879.71|8759.71|9
1652896750000|2022-05-18 17:59:10|8880.09|8760.09|8878.45|8758.45|8880.09|8760.09|8878.34|8758.34|10
1652896760000|2022-05-18 17:59:20|8878.59|8758.59|8877.83|8757.83|8878.59|8758.59|8877.53|8757.53|10
1652896770000|2022-05-18 17:59:30|8877.46|8757.46|8878.32|8758.32|8878.47|8758.47|8877.46|8757.46|10
1652896780000|2022-05-18 17:59:40|8878.44|8758.44|8880.06|8760.06|8880.06|8760.06|8878.37|8758.37|10
1652896790000|2022-05-18 17:59:50|8880.15|8760.15|8880.92|8760.92|8880.92|8760.92|8880.15|8760.15|10
1652896800000|2022-05-18 18:00:00|8880.97|8760.97|8882.4|8762.4|8882.4|8762.4|8880.97|8760.97|10
1652896810000|2022-05-18 18:00:10|8882.62|8762.62|8882.03|8762.03|8882.83|8762.83|8881.66|8761.66|10
1652896820000|2022-05-18 18:00:20|8881.83|8761.83|8882.74|8762.74|8883.18|8763.18|8881.77|8761.77|10
1652896830000|2022-05-18 18:00:30|8882.6|8762.6|8881.59|8761.59|8882.72|8762.72|8881.59|8761.59|10
1652896840000|2022-05-18 18:00:40|8881.7|8761.7|8881.85|8761.85|8881.9|8761.9|8881.29|8761.29|10
1652896850000|2022-05-18 18:00:50|8882.46|8762.46|8884.23|8764.23|8884.23|8764.23|8882.3|8762.3|10
1652896860000|2022-05-18 18:01:00|8884.16|8764.16|8885.82|8765.82|8885.82|8765.82|8883.94|8763.94|10
1652896870000|2022-05-18 18:01:10|8885.96|8765.96|8890.23|8770.23|8890.23|8770.23|8885.96|8765.96|10
1652896880000|2022-05-18 18:01:20|8890.84|8770.84|8894.81|8774.81|8895.49|8775.49|8890.84|8770.84|10
1652896890000|2022-05-18 18:01:30|8894.91|8774.91|8894.16|8774.16|8895.7|8775.7|8894.16|8774.16|10
1652896900000|2022-05-18 18:01:40|8894.67|8774.67|8893.19|8773.19|8894.67|8774.67|8893.14|8773.14|9
1652896910000|2022-05-18 18:01:50|8892.84|8772.84|8888.03|8768.03|8892.84|8772.84|8887.99|8767.99|10
1652896920000|2022-05-18 18:02:00|8888.18|8768.18|8885.77|8765.77|8888.18|8768.18|8885.64|8765.64|9
1652896930000|2022-05-18 18:02:10|8885.68|8765.68|8885.65|8765.65|8886.49|8766.49|8885.51|8765.51|9
1652896940000|2022-05-18 18:02:20|8885.67|8765.67|8887.23|8767.23|8887.38|8767.38|8885.67|8765.67|10
1652896950000|2022-05-18 18:02:30|8887.2|8767.2|8884.82|8764.82|8887.2|8767.2|8884.82|8764.82|10
1652896960000|2022-05-18 18:02:40|8884.96|8764.96|8881.98|8761.98|8884.96|8764.96|8881.98|8761.98|10
1652896970000|2022-05-18 18:02:50|8881.49|8761.49|8878.55|8758.55|8881.72|8761.72|8878.55|8758.55|10
1652896980000|2022-05-18 18:03:00|8878.16|8758.16|8873.92|8753.92|8878.16|8758.16|8873.92|8753.92|10
1652896990000|2022-05-18 18:03:10|8873.78|8753.78|8873.61|8753.61|8873.78|8753.78|8872.89|8752.89|10
1652897000000|2022-05-18 18:03:20|8873|8753|8873.21|8753.21|8873.58|8753.58|8872.82|8752.82|10
1652897010000|2022-05-18 18:03:30|8872.89|8752.89|8870.93|8750.93|8872.89|8752.89|8870.77|8750.77|10
1652897020000|2022-05-18 18:03:40|8870.27|8750.27|8866.3|8746.3|8870.27|8750.27|8866.3|8746.3|10
1652897030000|2022-05-18 18:03:50|8866.16|8746.16|8862.6|8742.6|8866.16|8746.16|8862.6|8742.6|10
1652897040000|2022-05-18 18:04:00|8862.84|8742.84|8863.9|8743.9|8863.9|8743.9|8862.12|8742.12|10
1652897050000|2022-05-18 18:04:10|8864.28|8744.28|8867.4|8747.4|8867.4|8747.4|8863.71|8743.71|9
1652897060000|2022-05-18 18:04:20|8868.17|8748.17|8872.04|8752.04|8872.04|8752.04|8868.17|8748.17|10
1652897070000|2022-05-18 18:04:30|8872|8752|8874.77|8754.77|8874.88|8754.88|8872|8752|8
1652897080000|2022-05-18 18:04:40|8875.04|8755.04|8877.22|8757.22|8877.22|8757.22|8875.04|8755.04|10
1652897090000|2022-05-18 18:04:50|8877.34|8757.34|8876.07|8756.07|8877.94|8757.94|8875.97|8755.97|9
1652897100000|2022-05-18 18:05:00|8875.71|8755.71|8874.32|8754.32|8875.71|8755.71|8874.17|8754.17|10
1652897110000|2022-05-18 18:05:10|8873.96|8753.96|8874.94|8754.94|8875.07|8755.07|8873.96|8753.96|10
1652897120000|2022-05-18 18:05:20|8875.53|8755.53|8875.8|8755.8|8876.1|8756.1|8875.49|8755.49|10
1652897130000|2022-05-18 18:05:30|8875.67|8755.67|8872.68|8752.68|8875.75|8755.75|8872.68|8752.68|10
1652897140000|2022-05-18 18:05:40|8871.94|8751.94|8871.3|8751.3|8872.27|8752.27|8870.91|8750.91|10
1652897150000|2022-05-18 18:05:50|8870.58|8750.58|8868.73|8748.73|8870.58|8750.58|8868.73|8748.73|10
1652897160000|2022-05-18 18:06:00|8868.84|8748.84|8866.09|8746.09|8868.84|8748.84|8866.09|8746.09|10
1652897170000|2022-05-18 18:06:10|8865.84|8745.84|8865.35|8745.35|8866.04|8746.04|8865.3|8745.3|10
1652897180000|2022-05-18 18:06:20|8865.88|8745.88|8866.77|8746.77|8866.77|8746.77|8865.67|8745.67|10
1652897190000|2022-05-18 18:06:30|8866.57|8746.57|8866.67|8746.67|8866.9|8746.9|8865.72|8745.72|10
1652897200000|2022-05-18 18:06:40|8865.89|8745.89|8865.42|8745.42|8866.22|8746.22|8865.42|8745.42|10
1652897210000|2022-05-18 18:06:50|8865.54|8745.54|8865.19|8745.19|8865.86|8745.86|8865.19|8745.19|10
1652897220000|2022-05-18 18:07:00|8864.94|8744.94|8862.61|8742.61|8865.13|8745.13|8862.61|8742.61|10
1652897230000|2022-05-18 18:07:10|8863.17|8743.17|8863.56|8743.56|8863.56|8743.56|8862.65|8742.65|8
1652897240000|2022-05-18 18:07:20|8863.31|8743.31|8863.41|8743.41|8863.86|8743.86|8863.31|8743.31|10
1652897250000|2022-05-18 18:07:30|8863.03|8743.03|8862.6|8742.6|8863.82|8743.82|8862.6|8742.6|10
1652897260000|2022-05-18 18:07:40|8862.21|8742.21|8861.96|8741.96|8862.58|8742.58|8861.31|8741.31|10
1652897270000|2022-05-18 18:07:50|8860.89|8740.89|8858.78|8738.78|8860.98|8740.98|8858.78|8738.78|10
1652897280000|2022-05-18 18:08:00|8858.64|8738.64|8856.04|8736.04|8858.64|8738.64|8856.04|8736.04|10
1652897290000|2022-05-18 18:08:10|8855.56|8735.56|8854.83|8734.83|8855.82|8735.82|8854.83|8734.83|10
1652897300000|2022-05-18 18:08:20|8854.82|8734.82|8854.69|8734.69|8855.91|8735.91|8854.69|8734.69|10
1652897310000|2022-05-18 18:08:30|8854.71|8734.71|8852.1|8732.1|8854.77|8734.77|8852.1|8732.1|9
1652897320000|2022-05-18 18:08:40|8851.48|8731.48|8850.76|8730.76|8851.8|8731.8|8850.29|8730.29|10
1652897330000|2022-05-18 18:08:50|8850.73|8730.73|8852.28|8732.28|8852.28|8732.28|8850.73|8730.73|10
1652897340000|2022-05-18 18:09:00|8852.16|8732.16|8859.09|8739.09|8859.09|8739.09|8852.16|8732.16|10
1652897350000|2022-05-18 18:09:10|8859.25|8739.25|8862.87|8742.87|8862.87|8742.87|8859.25|8739.25|10
1652897360000|2022-05-18 18:09:20|8862.83|8742.83|8861.82|8741.82|8863.34|8743.34|8861.82|8741.82|10
1652897370000|2022-05-18 18:09:30|8860.93|8740.93|8859.4|8739.4|8860.93|8740.93|8859.4|8739.4|10
1652897380000|2022-05-18 18:09:40|8859.03|8739.03|8856.75|8736.75|8859.09|8739.09|8856.64|8736.64|10
1652897390000|2022-05-18 18:09:50|8857.25|8737.25|8857.63|8737.63|8857.7|8737.7|8857.06|8737.06|9
1652897400000|2022-05-18 18:10:00|8857.55|8737.55|8858.47|8738.47|8858.92|8738.92|8857.55|8737.55|10
1652897410000|2022-05-18 18:10:10|8858.58|8738.58|8861.25|8741.25|8861.25|8741.25|8858.58|8738.58|10
1652897420000|2022-05-18 18:10:20|8860.82|8740.82|8862.96|8742.96|8863.29|8743.29|8860.82|8740.82|10
1652897430000|2022-05-18 18:10:30|8862.95|8742.95|8864.94|8744.94|8864.94|8744.94|8862.09|8742.09|10
1652897440000|2022-05-18 18:10:40|8862.65|8742.65|8861.45|8741.45|8865.43|8745.43|8861.45|8741.45|10
1652897450000|2022-05-18 18:10:50|8860.47|8740.47|8859.24|8739.24|8860.47|8740.47|8858.06|8738.06|10
1652897460000|2022-05-18 18:11:00|8859.16|8739.16|8859.33|8739.33|8860.08|8740.08|8859.16|8739.16|10
1652897470000|2022-05-18 18:11:10|8859.21|8739.21|8860.95|8740.95|8860.95|8740.95|8859.05|8739.05|10
1652897480000|2022-05-18 18:11:20|8860.68|8740.68|8859.93|8739.93|8860.89|8740.89|8859.93|8739.93|10
1652897490000|2022-05-18 18:11:30|8860.05|8740.05|8862.91|8742.91|8862.91|8742.91|8860.05|8740.05|9
1652897500000|2022-05-18 18:11:40|8862.96|8742.96|8863.99|8743.99|8864.47|8744.47|8862.57|8742.57|10
1652897510000|2022-05-18 18:11:50|8864.09|8744.09|8862.92|8742.92|8864.31|8744.31|8862.84|8742.84|10
1652897520000|2022-05-18 18:12:00|8862.96|8742.96|8862.88|8742.88|8862.96|8742.96|8862.33|8742.33|9
1652897530000|2022-05-18 18:12:10|8862.53|8742.53|8863.42|8743.42|8863.5|8743.5|8862.34|8742.34|10
1652897540000|2022-05-18 18:12:20|8863.46|8743.46|8862.51|8742.51|8863.88|8743.88|8862.5|8742.5|10
1652897550000|2022-05-18 18:12:30|8861.91|8741.91|8860.39|8740.39|8861.91|8741.91|8860.33|8740.33|10
1652897560000|2022-05-18 18:12:40|8860.41|8740.41|8861.49|8741.49|8861.54|8741.54|8860.23|8740.23|10
1652897570000|2022-05-18 18:12:50|8861.26|8741.26|8861.49|8741.49|8861.49|8741.49|8860.88|8740.88|10
1652897580000|2022-05-18 18:13:00|8862.04|8742.04|8863.02|8743.02|8863.02|8743.02|8861.86|8741.86|10
1652897590000|2022-05-18 18:13:10|8862.34|8742.34|8863.94|8743.94|8864.45|8744.45|8862.34|8742.34|10
1652897600000|2022-05-18 18:13:20|8864.64|8744.64|8866.37|8746.37|8866.5|8746.5|8864.34|8744.34|10
1652897610000|2022-05-18 18:13:30|8867|8747|8868.09|8748.09|8868.31|8748.31|8866.88|8746.88|9
1652897620000|2022-05-18 18:13:40|8868.38|8748.38|8867.71|8747.71|8868.38|8748.38|8867.37|8747.37|8
1652897630000|2022-05-18 18:13:50|8867.77|8747.77|8867.24|8747.24|8867.77|8747.77|8867.21|8747.21|10
1652897640000|2022-05-18 18:14:00|8867.93|8747.93|8866.54|8746.54|8867.93|8747.93|8866.54|8746.54|10
1652897650000|2022-05-18 18:14:10|8866.23|8746.23|8864.74|8744.74|8866.29|8746.29|8864.74|8744.74|10
1652897660000|2022-05-18 18:14:20|8864.56|8744.56|8863.2|8743.2|8864.56|8744.56|8863.04|8743.04|10
1652897670000|2022-05-18 18:14:30|8863.19|8743.19|8865.09|8745.09|8865.09|8745.09|8863.19|8743.19|10
1652897680000|2022-05-18 18:14:40|8865.49|8745.49|8865.38|8745.38|8866.49|8746.49|8865.31|8745.31|9
1652897690000|2022-05-18 18:14:50|8865.95|8745.95|8866.02|8746.02|8866.02|8746.02|8864.63|8744.63|10
1652897700000|2022-05-18 18:15:00|8865.37|8745.37|8865.28|8745.28|8865.74|8745.74|8865.28|8745.28|10
1652897710000|2022-05-18 18:15:10|8865.76|8745.76|8865.94|8745.94|8866.63|8746.63|8865.76|8745.76|10
1652897720000|2022-05-18 18:15:20|8866.02|8746.02|8868.23|8748.23|8868.23|8748.23|8865.98|8745.98|10
1652897730000|2022-05-18 18:15:30|8868.2|8748.2|8870.55|8750.55|8870.55|8750.55|8868.2|8748.2|10
1652897740000|2022-05-18 18:15:40|8870.74|8750.74|8869.76|8749.76|8872.6|8752.6|8869.76|8749.76|10
1652897750000|2022-05-18 18:15:50|8869.14|8749.14|8867.17|8747.17|8869.14|8749.14|8866.41|8746.41|10
1652897760000|2022-05-18 18:16:00|8867.14|8747.14|8865.15|8745.15|8867.14|8747.14|8864.36|8744.36|9
1652897770000|2022-05-18 18:16:10|8865.13|8745.13|8866.28|8746.28|8866.28|8746.28|8864.52|8744.52|10
1652897780000|2022-05-18 18:16:20|8866.17|8746.17|8870.63|8750.63|8870.76|8750.76|8866.17|8746.17|10
1652897790000|2022-05-18 18:16:30|8872.04|8752.04|8876.38|8756.38|8876.92|8756.92|8872.04|8752.04|10
1652897800000|2022-05-18 18:16:40|8877.57|8757.57|8881.48|8761.48|8882.12|8762.12|8877.53|8757.53|10
1652897810000|2022-05-18 18:16:50|8881.68|8761.68|8882.48|8762.48|8882.48|8762.48|8881.67|8761.67|10
1652897820000|2022-05-18 18:17:00|8882.53|8762.53|8882.03|8762.03|8882.71|8762.71|8881.54|8761.54|10
1652897830000|2022-05-18 18:17:10|8881.41|8761.41|8882.12|8762.12|8882.12|8762.12|8881.17|8761.17|10
1652897840000|2022-05-18 18:17:20|8881.99|8761.99|8883.4|8763.4|8883.4|8763.4|8881.99|8761.99|10
1652897850000|2022-05-18 18:17:30|8883.27|8763.27|8884.17|8764.17|8884.75|8764.75|8882.68|8762.68|10
1652897860000|2022-05-18 18:17:40|8884.4|8764.4|8884.7|8764.7|8884.96|8764.96|8884.4|8764.4|10
1652897870000|2022-05-18 18:17:50|8884.54|8764.54|8885.55|8765.55|8885.55|8765.55|8884.1|8764.1|10
1652897880000|2022-05-18 18:18:00|8885.56|8765.56|8887.81|8767.81|8887.81|8767.81|8885.56|8765.56|10
1652897890000|2022-05-18 18:18:10|8888.05|8768.05|8888.97|8768.97|8888.97|8768.97|8888.05|8768.05|9
1652897900000|2022-05-18 18:18:20|8889.04|8769.04|8891.66|8771.66|8891.66|8771.66|8889.04|8769.04|10
1652897910000|2022-05-18 18:18:30|8891.85|8771.85|8892.36|8772.36|8892.85|8772.85|8891.85|8771.85|10
1652897920000|2022-05-18 18:18:40|8893.05|8773.05|8891.72|8771.72|8893.72|8773.72|8891.72|8771.72|10
1652897930000|2022-05-18 18:18:50|8891.52|8771.52|8892.01|8772.01|8892.38|8772.38|8891.44|8771.44|10
1652897940000|2022-05-18 18:19:00|8891.71|8771.71|8890.25|8770.25|8891.71|8771.71|8890.25|8770.25|10
1652897950000|2022-05-18 18:19:10|8890.3|8770.3|8890.33|8770.33|8890.6|8770.6|8889.83|8769.83|10
1652897960000|2022-05-18 18:19:20|8889.82|8769.82|8890.39|8770.39|8890.39|8770.39|8889.6|8769.6|9
1652897970000|2022-05-18 18:19:30|8890.26|8770.26|8890.47|8770.47|8890.53|8770.53|8889.9|8769.9|10
1652897980000|2022-05-18 18:19:40|8890.22|8770.22|8892.01|8772.01|8892.01|8772.01|8890.22|8770.22|10
1652897990000|2022-05-18 18:19:50|8892.07|8772.07|8891.21|8771.21|8892.11|8772.11|8891.21|8771.21|10
1652898000000|2022-05-18 18:20:00|8891.34|8771.34|8890.44|8770.44|8891.34|8771.34|8890.44|8770.44|9
1652898010000|2022-05-18 18:20:10|8890.1|8770.1|8891.22|8771.22|8891.38|8771.38|8890.1|8770.1|9
1652898020000|2022-05-18 18:20:20|8891.41|8771.41|8895.63|8775.63|8895.63|8775.63|8891.41|8771.41|10
1652898030000|2022-05-18 18:20:30|8895.65|8775.65|8899.07|8779.07|8899.27|8779.27|8895.65|8775.65|10
1652898040000|2022-05-18 18:20:40|8899.1|8779.1|8900.96|8780.96|8900.96|8780.96|8899.1|8779.1|10
1652898050000|2022-05-18 18:20:50|8901.73|8781.73|8901.16|8781.16|8901.73|8781.73|8900.28|8780.28|9
1652898060000|2022-05-18 18:21:00|8902.05|8782.05|8900.69|8780.69|8902.48|8782.48|8900.69|8780.69|10
1652898070000|2022-05-18 18:21:10|8899.88|8779.88|8897.45|8777.45|8900.63|8780.63|8897.45|8777.45|10
1652898080000|2022-05-18 18:21:20|8897.59|8777.59|8897.07|8777.07|8897.78|8777.78|8896.94|8776.94|10
1652898090000|2022-05-18 18:21:30|8897.24|8777.24|8896.26|8776.26|8897.46|8777.46|8895.91|8775.91|10
1652898100000|2022-05-18 18:21:40|8896.81|8776.81|8895.56|8775.56|8896.81|8776.81|8895.17|8775.17|10
1652898110000|2022-05-18 18:21:50|8896.42|8776.42|8900.57|8780.57|8900.57|8780.57|8896.39|8776.39|10
1652898120000|2022-05-18 18:22:00|8900.89|8780.89|8903.63|8783.63|8903.63|8783.63|8900.76|8780.76|10
1652898130000|2022-05-18 18:22:10|8903.58|8783.58|8903.96|8783.96|8905.43|8785.43|8903.58|8783.58|10
1652898140000|2022-05-18 18:22:20|8904.21|8784.21|8904.35|8784.35|8904.35|8784.35|8903.14|8783.14|10
1652898150000|2022-05-18 18:22:30|8904.29|8784.29|8904.41|8784.41|8904.54|8784.54|8903.22|8783.22|10
1652898160000|2022-05-18 18:22:40|8904.94|8784.94|8906.11|8786.11|8906.11|8786.11|8904.05|8784.05|10
1652898170000|2022-05-18 18:22:50|8906.14|8786.14|8906.78|8786.78|8907.34|8787.34|8906.14|8786.14|9
1652898180000|2022-05-18 18:23:00|8906.92|8786.92|8906.11|8786.11|8907.3|8787.3|8905.79|8785.79|10
1652898190000|2022-05-18 18:23:10|8905.96|8785.96|8906.59|8786.59|8906.59|8786.59|8905.96|8785.96|9
1652898200000|2022-05-18 18:23:20|8906.02|8786.02|8906.16|8786.16|8906.62|8786.62|8906.02|8786.02|10
1652898210000|2022-05-18 18:23:30|8906.1|8786.1|8907.74|8787.74|8907.74|8787.74|8906.1|8786.1|8
1652898220000|2022-05-18 18:23:40|8907.15|8787.15|8910.46|8790.46|8910.46|8790.46|8907.15|8787.15|10
1652898230000|2022-05-18 18:23:50|8910.41|8790.41|8912.11|8792.11|8912.11|8792.11|8910.41|8790.41|10
1652898240000|2022-05-18 18:24:00|8912.42|8792.42|8912.84|8792.84|8912.84|8792.84|8912.01|8792.01|10
1652898250000|2022-05-18 18:24:10|8912.52|8792.52|8912.35|8792.35|8912.88|8792.88|8912.12|8792.12|10
1652898260000|2022-05-18 18:24:20|8912.09|8792.09|8912.35|8792.35|8913.55|8793.55|8912.09|8792.09|10
1652898270000|2022-05-18 18:24:30|8912.97|8792.97|8912.12|8792.12|8912.97|8792.97|8911.49|8791.49|10
1652898280000|2022-05-18 18:24:40|8912.28|8792.28|8912.04|8792.04|8912.67|8792.67|8911.51|8791.51|10
1652898290000|2022-05-18 18:24:50|8910.85|8790.85|8910.54|8790.54|8910.98|8790.98|8909.99|8789.99|10
1652898300000|2022-05-18 18:25:00|8910.16|8790.16|8911.42|8791.42|8911.42|8791.42|8909.74|8789.74|10
1652898310000|2022-05-18 18:25:10|8910.96|8790.96|8913.39|8793.39|8913.39|8793.39|8910.96|8790.96|10
1652898320000|2022-05-18 18:25:20|8912.15|8792.15|8915.72|8795.72|8915.72|8795.72|8912.15|8792.15|10
1652898330000|2022-05-18 18:25:30|8916.17|8796.17|8916.4|8796.4|8916.4|8796.4|8915.16|8795.16|10
1652898340000|2022-05-18 18:25:40|8916.54|8796.54|8915.74|8795.74|8917.52|8797.52|8915.73|8795.73|10
1652898350000|2022-05-18 18:25:50|8915.51|8795.51|8915.55|8795.55|8916.02|8796.02|8915.21|8795.21|10
1652898360000|2022-05-18 18:26:00|8916.26|8796.26|8916.9|8796.9|8917.27|8797.27|8916.19|8796.19|10
1652898370000|2022-05-18 18:26:10|8917.14|8797.14|8914.37|8794.37|8917.14|8797.14|8914.37|8794.37|10
1652898380000|2022-05-18 18:26:20|8914.63|8794.63|8913.77|8793.77|8914.63|8794.63|8913.58|8793.58|10
1652898390000|2022-05-18 18:26:30|8913.61|8793.61|8913.98|8793.98|8914.04|8794.04|8913.27|8793.27|10
1652898400000|2022-05-18 18:26:40|8913.54|8793.54|8915.43|8795.43|8915.51|8795.51|8913.47|8793.47|10
1652898410000|2022-05-18 18:26:50|8915.56|8795.56|8917.3|8797.3|8917.3|8797.3|8915.56|8795.56|10
1652898420000|2022-05-18 18:27:00|8917.26|8797.26|8917.97|8797.97|8918.08|8798.08|8917.19|8797.19|10
1652898430000|2022-05-18 18:27:10|8917.99|8797.99|8917|8797|8917.99|8797.99|8916.89|8796.89|10
1652898440000|2022-05-18 18:27:20|8917.42|8797.42|8917.96|8797.96|8917.96|8797.96|8916.85|8796.85|10
1652898450000|2022-05-18 18:27:30|8917.88|8797.88|8918.68|8798.68|8918.89|8798.89|8917.88|8797.88|8
1652898460000|2022-05-18 18:27:40|8918.58|8798.58|8920.89|8800.89|8920.89|8800.89|8918.18|8798.18|10
1652898470000|2022-05-18 18:27:50|8921.05|8801.05|8922.9|8802.9|8922.9|8802.9|8921.05|8801.05|10
1652898480000|2022-05-18 18:28:00|8923.21|8803.21|8928.76|8808.76|8928.76|8808.76|8923.21|8803.21|10
1652898490000|2022-05-18 18:28:10|8928.54|8808.54|8928.34|8808.34|8928.56|8808.56|8928.25|8808.25|10
1652898500000|2022-05-18 18:28:20|8928.12|8808.12|8928.95|8808.95|8928.95|8808.95|8928.09|8808.09|10
1652898510000|2022-05-18 18:28:30|8929.01|8809.01|8930.1|8810.1|8930.1|8810.1|8928.93|8808.93|10
1652898520000|2022-05-18 18:28:40|8930.07|8810.07|8932.3|8812.3|8932.3|8812.3|8929.9|8809.9|10
1652898530000|2022-05-18 18:28:50|8932.26|8812.26|8932.63|8812.63|8932.63|8812.63|8931.76|8811.76|10
1652898540000|2022-05-18 18:29:00|8932.59|8812.59|8931.25|8811.25|8932.59|8812.59|8931.25|8811.25|10
1652898550000|2022-05-18 18:29:10|8931.21|8811.21|8930.63|8810.63|8931.21|8811.21|8930.15|8810.15|10
1652898560000|2022-05-18 18:29:20|8930.57|8810.57|8930.67|8810.67|8930.67|8810.67|8930.29|8810.29|10
1652898570000|2022-05-18 18:29:30|8930.74|8810.74|8931.03|8811.03|8931.48|8811.48|8930.74|8810.74|10
1652898580000|2022-05-18 18:29:40|8930.92|8810.92|8931.96|8811.96|8931.96|8811.96|8930.92|8810.92|10
1652898590000|2022-05-18 18:29:50|8932.51|8812.51|8937.62|8817.62|8937.62|8817.62|8932.51|8812.51|10
1652898600000|2022-05-18 18:30:00|8937.73|8817.73|8940.59|8820.59|8940.95|8820.95|8937.73|8817.73|10
1652898610000|2022-05-18 18:30:10|8940.74|8820.74|8939.53|8819.53|8941.15|8821.15|8939.53|8819.53|10
1652898620000|2022-05-18 18:30:20|8940.13|8820.13|8940.52|8820.52|8940.88|8820.88|8939.75|8819.75|10
1652898630000|2022-05-18 18:30:30|8940.49|8820.49|8943.18|8823.18|8943.18|8823.18|8940.49|8820.49|10
1652898640000|2022-05-18 18:30:40|8943.31|8823.31|8943.04|8823.04|8944.71|8824.71|8943.04|8823.04|10
1652898650000|2022-05-18 18:30:50|8943.41|8823.41|8945.48|8825.48|8945.74|8825.74|8943.41|8823.41|10
1652898660000|2022-05-18 18:31:00|8945.66|8825.66|8944.25|8824.25|8946.9|8826.9|8944.25|8824.25|10
1652898670000|2022-05-18 18:31:10|8944.04|8824.04|8940.32|8820.32|8944.04|8824.04|8940.32|8820.32|10
1652898680000|2022-05-18 18:31:20|8939.62|8819.62|8934.85|8814.85|8939.62|8819.62|8934.32|8814.32|10
1652898690000|2022-05-18 18:31:30|8934.86|8814.86|8932.69|8812.69|8934.91|8814.91|8932.69|8812.69|10
1652898700000|2022-05-18 18:31:40|8931.95|8811.95|8930.34|8810.34|8931.95|8811.95|8930.34|8810.34|10
1652898710000|2022-05-18 18:31:50|8930.28|8810.28|8928.09|8808.09|8930.28|8810.28|8928.02|8808.02|10
1652898720000|2022-05-18 18:32:00|8928.34|8808.34|8929.63|8809.63|8929.99|8809.99|8928.3|8808.3|9
1652898730000|2022-05-18 18:32:10|8929.68|8809.68|8930.19|8810.19|8930.19|8810.19|8928.42|8808.42|10
1652898740000|2022-05-18 18:32:20|8930.13|8810.13|8930.06|8810.06|8930.4|8810.4|8929.4|8809.4|10
1652898750000|2022-05-18 18:32:30|8930.33|8810.33|8930.52|8810.52|8930.75|8810.75|8929.19|8809.19|10
1652898760000|2022-05-18 18:32:40|8929.96|8809.96|8928.56|8808.56|8929.96|8809.96|8927.6|8807.6|10
1652898770000|2022-05-18 18:32:50|8928.18|8808.18|8927.1|8807.1|8928.18|8808.18|8927.1|8807.1|10
1652898780000|2022-05-18 18:33:00|8926.98|8806.98|8925.54|8805.54|8927.13|8807.13|8925.38|8805.38|9
1652898790000|2022-05-18 18:33:10|8925.68|8805.68|8925.94|8805.94|8925.94|8805.94|8925|8805|10
1652898800000|2022-05-18 18:33:20|8925.6|8805.6|8926.02|8806.02|8926.53|8806.53|8925.57|8805.57|10
1652898810000|2022-05-18 18:33:30|8925.87|8805.87|8927.47|8807.47|8927.47|8807.47|8925.01|8805.01|10
1652898820000|2022-05-18 18:33:40|8926.21|8806.21|8927.07|8807.07|8927.41|8807.41|8926.21|8806.21|10
1652898830000|2022-05-18 18:33:50|8927.28|8807.28|8928.34|8808.34|8928.4|8808.4|8927.2|8807.2|10
1652898840000|2022-05-18 18:34:00|8928.39|8808.39|8928.44|8808.44|8928.44|8808.44|8928.13|8808.13|9
1652898850000|2022-05-18 18:34:10|8927.89|8807.89|8927.74|8807.74|8928.54|8808.54|8927.69|8807.69|10
1652898860000|2022-05-18 18:34:20|8927.15|8807.15|8927.47|8807.47|8927.65|8807.65|8926.98|8806.98|10
1652898870000|2022-05-18 18:34:30|8927.27|8807.27|8926.41|8806.41|8927.27|8807.27|8926.41|8806.41|9
1652898880000|2022-05-18 18:34:40|8926.22|8806.22|8924.46|8804.46|8926.22|8806.22|8924.46|8804.46|10
1652898890000|2022-05-18 18:34:50|8924.32|8804.32|8923.36|8803.36|8925.06|8805.06|8922.39|8802.39|10
1652898900000|2022-05-18 18:35:00|8923.07|8803.07|8923.03|8803.03|8923.59|8803.59|8922.55|8802.55|10
1652898910000|2022-05-18 18:35:10|8922.63|8802.63|8922.64|8802.64|8923.66|8803.66|8921.67|8801.67|10
1652898920000|2022-05-18 18:35:20|8922.38|8802.38|8921.76|8801.76|8922.99|8802.99|8921.76|8801.76|10
1652898930000|2022-05-18 18:35:30|8923.05|8803.05|8921.68|8801.68|8923.05|8803.05|8921.68|8801.68|9
1652898940000|2022-05-18 18:35:40|8921.04|8801.04|8920.09|8800.09|8921.39|8801.39|8920.09|8800.09|10
1652898950000|2022-05-18 18:35:50|8919.97|8799.97|8919.42|8799.42|8920.02|8800.02|8919.42|8799.42|10
1652898960000|2022-05-18 18:36:00|8919.57|8799.57|8918.07|8798.07|8919.57|8799.57|8917.29|8797.29|10
1652898970000|2022-05-18 18:36:10|8918.02|8798.02|8915.08|8795.08|8918.02|8798.02|8915.08|8795.08|10
1652898980000|2022-05-18 18:36:20|8915.93|8795.93|8916|8796|8916.5|8796.5|8915.05|8795.05|10
1652898990000|2022-05-18 18:36:30|8915.58|8795.58|8916.14|8796.14|8916.3|8796.3|8915.47|8795.47|10
1652899000000|2022-05-18 18:36:40|8915.67|8795.67|8914.45|8794.45|8915.86|8795.86|8914.16|8794.16|9
1652899010000|2022-05-18 18:36:50|8914.7|8794.7|8912.85|8792.85|8914.88|8794.88|8912.85|8792.85|10
1652899020000|2022-05-18 18:37:00|8912.91|8792.91|8910.97|8790.97|8912.91|8792.91|8910.92|8790.92|10
1652899030000|2022-05-18 18:37:10|8910.9|8790.9|8910.45|8790.45|8910.97|8790.97|8910.41|8790.41|10
1652899040000|2022-05-18 18:37:20|8910.41|8790.41|8910.99|8790.99|8911.1|8791.1|8910.35|8790.35|9
1652899050000|2022-05-18 18:37:30|8910.93|8790.93|8912.11|8792.11|8912.11|8792.11|8910.93|8790.93|9
1652899060000|2022-05-18 18:37:40|8912.01|8792.01|8914.77|8794.77|8914.77|8794.77|8912.01|8792.01|10
1652899070000|2022-05-18 18:37:50|8914.69|8794.69|8915.91|8795.91|8915.91|8795.91|8914.37|8794.37|10
1652899080000|2022-05-18 18:38:00|8915.48|8795.48|8916.5|8796.5|8916.5|8796.5|8915.45|8795.45|10
1652899090000|2022-05-18 18:38:10|8916.33|8796.33|8916.17|8796.17|8916.48|8796.48|8915.81|8795.81|9
1652899100000|2022-05-18 18:38:20|8916.22|8796.22|8916.71|8796.71|8916.89|8796.89|8916.22|8796.22|10
1652899110000|2022-05-18 18:38:30|8916.93|8796.93|8919.87|8799.87|8919.87|8799.87|8916.93|8796.93|9
1652899120000|2022-05-18 18:38:40|8919.86|8799.86|8922.92|8802.92|8922.92|8802.92|8919.86|8799.86|10
1652899130000|2022-05-18 18:38:50|8922.57|8802.57|8924.36|8804.36|8924.36|8804.36|8922.57|8802.57|10
1652899140000|2022-05-18 18:39:00|8924.23|8804.23|8925.75|8805.75|8925.75|8805.75|8924.17|8804.17|9
1652899150000|2022-05-18 18:39:10|8925.86|8805.86|8927.18|8807.18|8927.26|8807.26|8925.86|8805.86|10
1652899160000|2022-05-18 18:39:20|8927.26|8807.26|8927.25|8807.25|8927.5|8807.5|8926.71|8806.71|10
1652899170000|2022-05-18 18:39:30|8927.53|8807.53|8928.86|8808.86|8929.74|8809.74|8927.53|8807.53|10
1652899180000|2022-05-18 18:39:40|8928.5|8808.5|8926.66|8806.66|8928.5|8808.5|8926.66|8806.66|10
1652899190000|2022-05-18 18:39:50|8926.55|8806.55|8925.18|8805.18|8926.6|8806.6|8925.18|8805.18|9
1652899200000|2022-05-18 18:40:00|8925.65|8805.65|8923|8803|8925.65|8805.65|8923|8803|9
1652899210000|2022-05-18 18:40:10|8922.48|8802.48|8922.62|8802.62|8922.88|8802.88|8922.27|8802.27|10
1652899220000|2022-05-18 18:40:20|8922.47|8802.47|8922.69|8802.69|8922.69|8802.69|8921.96|8801.96|9
1652899230000|2022-05-18 18:40:30|8922.65|8802.65|8924.97|8804.97|8924.97|8804.97|8922.65|8802.65|10
1652899240000|2022-05-18 18:40:40|8925.21|8805.21|8926.72|8806.72|8926.98|8806.98|8925.19|8805.19|9
1652899250000|2022-05-18 18:40:50|8926.89|8806.89|8927.62|8807.62|8927.81|8807.81|8926.87|8806.87|10
1652899260000|2022-05-18 18:41:00|8927.57|8807.57|8931.6|8811.6|8931.6|8811.6|8927.57|8807.57|10
1652899270000|2022-05-18 18:41:10|8931.68|8811.68|8932.04|8812.04|8932.04|8812.04|8931.32|8811.32|10
1652899280000|2022-05-18 18:41:20|8931.74|8811.74|8932.48|8812.48|8932.66|8812.66|8931.74|8811.74|9
1652899290000|2022-05-18 18:41:30|8932.58|8812.58|8933.8|8813.8|8933.8|8813.8|8932.56|8812.56|10
1652899300000|2022-05-18 18:41:40|8933.93|8813.93|8933.59|8813.59|8934.25|8814.25|8933.59|8813.59|10
1652899310000|2022-05-18 18:41:50|8933.68|8813.68|8932.6|8812.6|8933.68|8813.68|8932.33|8812.33|10
1652899320000|2022-05-18 18:42:00|8932.63|8812.63|8932.9|8812.9|8933.11|8813.11|8932.63|8812.63|9
1652899330000|2022-05-18 18:42:10|8932.82|8812.82|8932.81|8812.81|8932.87|8812.87|8932.69|8812.69|10
1652899340000|2022-05-18 18:42:20|8932.64|8812.64|8932.03|8812.03|8932.75|8812.75|8932.03|8812.03|10
1652899350000|2022-05-18 18:42:30|8932.01|8812.01|8932.08|8812.08|8932.18|8812.18|8931.72|8811.72|9
1652899360000|2022-05-18 18:42:40|8931.76|8811.76|8932.17|8812.17|8932.29|8812.29|8931.76|8811.76|7
1652899370000|2022-05-18 18:42:50|8932.29|8812.29|8932.92|8812.92|8932.92|8812.92|8932.29|8812.29|7
1652899380000|2022-05-18 18:43:00|8932.94|8812.94|8933.29|8813.29|8933.3|8813.3|8932.85|8812.85|10
1652899390000|2022-05-18 18:43:10|8933.34|8813.34|8932.9|8812.9|8933.34|8813.34|8932.51|8812.51|10
1652899400000|2022-05-18 18:43:20|8933.16|8813.16|8933.29|8813.29|8933.54|8813.54|8932.96|8812.96|9
1652899410000|2022-05-18 18:43:30|8933.41|8813.41|8932.66|8812.66|8933.41|8813.41|8932.65|8812.65|9
1652899420000|2022-05-18 18:43:40|8932.42|8812.42|8931.9|8811.9|8932.52|8812.52|8931.88|8811.88|8
1652899430000|2022-05-18 18:43:50|8931.85|8811.85|8931.6|8811.6|8931.93|8811.93|8931.56|8811.56|9
1652899440000|2022-05-18 18:44:00|8931.57|8811.57|8931.85|8811.85|8931.85|8811.85|8930.73|8810.73|10
1652899450000|2022-05-18 18:44:10|8931.75|8811.75|8933.19|8813.19|8933.19|8813.19|8931.75|8811.75|10
1652899460000|2022-05-18 18:44:20|8933.56|8813.56|8931.4|8811.4|8933.56|8813.56|8931.4|8811.4|10
1652899470000|2022-05-18 18:44:30|8931.03|8811.03|8932.93|8812.93|8933.03|8813.03|8930.98|8810.98|9
1652899480000|2022-05-18 18:44:40|8933.66|8813.66|8934.36|8814.36|8934.55|8814.55|8933.66|8813.66|10
1652899490000|2022-05-18 18:44:50|8934.61|8814.61|8933.41|8813.41|8934.61|8814.61|8933.41|8813.41|10
1652899500000|2022-05-18 18:45:00|8933.61|8813.61|8934.7|8814.7|8934.77|8814.77|8933.54|8813.54|10
1652899510000|2022-05-18 18:45:10|8934.77|8814.77|8935.34|8815.34|8935.42|8815.42|8934.37|8814.37|10
1652899520000|2022-05-18 18:45:20|8935.61|8815.61|8934.76|8814.76|8935.91|8815.91|8934.76|8814.76|10
1652899530000|2022-05-18 18:45:30|8934.71|8814.71|8933.38|8813.38|8934.72|8814.72|8933.38|8813.38|10
1652899540000|2022-05-18 18:45:40|8933.28|8813.28|8932.52|8812.52|8933.28|8813.28|8932.51|8812.51|10
1652899550000|2022-05-18 18:45:50|8933.1|8813.1|8935.27|8815.27|8935.27|8815.27|8932.98|8812.98|10
1652899560000|2022-05-18 18:46:00|8934.4|8814.4|8935.21|8815.21|8935.21|8815.21|8934.4|8814.4|10
1652899570000|2022-05-18 18:46:10|8935.86|8815.86|8940.55|8820.55|8940.55|8820.55|8934.84|8814.84|10
1652899580000|2022-05-18 18:46:20|8940.31|8820.31|8939.8|8819.8|8940.95|8820.95|8939.8|8819.8|10
1652899590000|2022-05-18 18:46:30|8940.57|8820.57|8939.85|8819.85|8940.69|8820.69|8939.7|8819.7|10
1652899600000|2022-05-18 18:46:40|8939.97|8819.97|8940.07|8820.07|8940.33|8820.33|8939.58|8819.58|10
1652899610000|2022-05-18 18:46:50|8940.02|8820.02|8939.63|8819.63|8940.15|8820.15|8939.63|8819.63|10
1652899620000|2022-05-18 18:47:00|8939.59|8819.59|8939.15|8819.15|8939.93|8819.93|8939.01|8819.01|10
1652899630000|2022-05-18 18:47:10|8937.83|8817.83|8936.63|8816.63|8937.83|8817.83|8936.44|8816.44|9
1652899640000|2022-05-18 18:47:20|8936.58|8816.58|8936.46|8816.46|8936.73|8816.73|8935.93|8815.93|10
1652899650000|2022-05-18 18:47:30|8936.71|8816.71|8935.25|8815.25|8936.93|8816.93|8934.99|8814.99|10
1652899660000|2022-05-18 18:47:40|8935.21|8815.21|8935.07|8815.07|8935.59|8815.59|8934.87|8814.87|10
1652899670000|2022-05-18 18:47:50|8934.49|8814.49|8933.83|8813.83|8934.49|8814.49|8933.81|8813.81|10
1652899680000|2022-05-18 18:48:00|8933.05|8813.05|8927.92|8807.92|8933.05|8813.05|8927.92|8807.92|10
1652899690000|2022-05-18 18:48:10|8927.96|8807.96|8927.02|8807.02|8927.96|8807.96|8925.93|8805.93|10
1652899700000|2022-05-18 18:48:20|8926.87|8806.87|8928.07|8808.07|8928.16|8808.16|8926.86|8806.86|10
1652899710000|2022-05-18 18:48:30|8927.24|8807.24|8927.09|8807.09|8929.02|8809.02|8926.99|8806.99|10
1652899720000|2022-05-18 18:48:40|8928.64|8808.64|8934.29|8814.29|8934.29|8814.29|8928.64|8808.64|9
1652899730000|2022-05-18 18:48:50|8934.68|8814.68|8936.36|8816.36|8937.32|8817.32|8934.68|8814.68|10
1652899740000|2022-05-18 18:49:00|8937.6|8817.6|8938.88|8818.88|8938.97|8818.97|8937|8817|10
1652899750000|2022-05-18 18:49:10|8939.17|8819.17|8942.34|8822.34|8942.34|8822.34|8939.17|8819.17|10
1652899760000|2022-05-18 18:49:20|8942.82|8822.82|8944.59|8824.59|8944.59|8824.59|8942.82|8822.82|10
1652899770000|2022-05-18 18:49:30|8944.93|8824.93|8945.08|8825.08|8945.79|8825.79|8944.19|8824.19|10
1652899780000|2022-05-18 18:49:40|8945.4|8825.4|8946.52|8826.52|8946.87|8826.87|8945.4|8825.4|10
1652899790000|2022-05-18 18:49:50|8946.17|8826.17|8945.77|8825.77|8946.18|8826.18|8945.46|8825.46|10
1652899800000|2022-05-18 18:50:00|8945.78|8825.78|8946.5|8826.5|8946.89|8826.89|8945.64|8825.64|10
1652899810000|2022-05-18 18:50:10|8946.64|8826.64|8947.07|8827.07|8947.63|8827.63|8946.64|8826.64|8
1652899820000|2022-05-18 18:50:20|8947.56|8827.56|8946.76|8826.76|8947.85|8827.85|8946.09|8826.09|9
1652899830000|2022-05-18 18:50:30|8946.52|8826.52|8950.43|8830.43|8950.43|8830.43|8946.52|8826.52|9
1652899840000|2022-05-18 18:50:40|8950.13|8830.13|8949.73|8829.73|8950.83|8830.83|8949.73|8829.73|10
1652899850000|2022-05-18 18:50:50|8949.93|8829.93|8949.99|8829.99|8950.49|8830.49|8949.93|8829.93|10
1652899860000|2022-05-18 18:51:00|8950.22|8830.22|8948.88|8828.88|8950.28|8830.28|8948.17|8828.17|10
1652899870000|2022-05-18 18:51:10|8948.65|8828.65|8956.03|8836.03|8956.03|8836.03|8948.65|8828.65|10
1652899880000|2022-05-18 18:51:20|8955.77|8835.77|8957.65|8837.65|8958.89|8838.89|8955.77|8835.77|10
1652899890000|2022-05-18 18:51:30|8958.41|8838.41|8956.14|8836.14|8958.45|8838.45|8956.02|8836.02|10
1652899900000|2022-05-18 18:51:40|8955.7|8835.7|8955.33|8835.33|8956.17|8836.17|8955.33|8835.33|10
1652899910000|2022-05-18 18:51:50|8955.07|8835.07|8955.37|8835.37|8955.37|8835.37|8954.55|8834.55|9
1652899920000|2022-05-18 18:52:00|8955.59|8835.59|8952.72|8832.72|8955.59|8835.59|8952.72|8832.72|10
1652899930000|2022-05-18 18:52:10|8952.4|8832.4|8948.72|8828.72|8952.4|8832.4|8948.72|8828.72|10
1652899940000|2022-05-18 18:52:20|8948.74|8828.74|8945.63|8825.63|8948.74|8828.74|8945.44|8825.44|10
1652899950000|2022-05-18 18:52:30|8945.34|8825.34|8943.86|8823.86|8945.34|8825.34|8943.4|8823.4|10
1652899960000|2022-05-18 18:52:40|8943.5|8823.5|8943.14|8823.14|8943.61|8823.61|8942.77|8822.77|10
1652899970000|2022-05-18 18:52:50|8943.29|8823.29|8943.43|8823.43|8943.82|8823.82|8942.93|8822.93|10
1652899980000|2022-05-18 18:53:00|8943.64|8823.64|8943.62|8823.62|8944.08|8824.08|8943.51|8823.51|10
1652899990000|2022-05-18 18:53:10|8943.85|8823.85|8944.24|8824.24|8944.24|8824.24|8943.58|8823.58|9
1652900000000|2022-05-18 18:53:20|8943.95|8823.95|8942.82|8822.82|8943.98|8823.98|8942.82|8822.82|10
1652900010000|2022-05-18 18:53:30|8942.59|8822.59|8942.71|8822.71|8942.82|8822.82|8941.96|8821.96|10
1652900020000|2022-05-18 18:53:40|8941.19|8821.19|8942.82|8822.82|8942.82|8822.82|8941.19|8821.19|10
1652900030000|2022-05-18 18:53:50|8942.28|8822.28|8944.6|8824.6|8944.8|8824.8|8942.28|8822.28|10
1652900040000|2022-05-18 18:54:00|8944.9|8824.9|8947.27|8827.27|8947.27|8827.27|8944.9|8824.9|10
1652900050000|2022-05-18 18:54:10|8947.42|8827.42|8946.99|8826.99|8947.74|8827.74|8946.73|8826.73|10
1652900060000|2022-05-18 18:54:20|8947.32|8827.32|8943.72|8823.72|8947.32|8827.32|8943.72|8823.72|10
1652900070000|2022-05-18 18:54:30|8943.37|8823.37|8941.76|8821.76|8943.55|8823.55|8941.55|8821.55|10
1652900080000|2022-05-18 18:54:40|8942.75|8822.75|8940.43|8820.43|8942.75|8822.75|8940.43|8820.43|10
1652900090000|2022-05-18 18:54:50|8940.56|8820.56|8940.01|8820.01|8940.56|8820.56|8939.97|8819.97|10
1652900100000|2022-05-18 18:55:00|8940.74|8820.74|8939.15|8819.15|8940.82|8820.82|8939.15|8819.15|10
1652900110000|2022-05-18 18:55:10|8938.72|8818.72|8936.28|8816.28|8938.87|8818.87|8936.28|8816.28|10
1652900120000|2022-05-18 18:55:20|8935.64|8815.64|8932.02|8812.02|8935.64|8815.64|8932.02|8812.02|10
1652900130000|2022-05-18 18:55:30|8932.83|8812.83|8932.91|8812.91|8932.91|8812.91|8931.4|8811.4|10
1652900140000|2022-05-18 18:55:40|8933.36|8813.36|8935.64|8815.64|8935.64|8815.64|8932.18|8812.18|10
1652900150000|2022-05-18 18:55:50|8936.1|8816.1|8937.79|8817.79|8937.79|8817.79|8936.1|8816.1|10
1652900160000|2022-05-18 18:56:00|8937.75|8817.75|8938.08|8818.08|8938.18|8818.18|8937.53|8817.53|10
1652900170000|2022-05-18 18:56:10|8937.47|8817.47|8937.8|8817.8|8938.59|8818.59|8937.47|8817.47|10
1652900180000|2022-05-18 18:56:20|8937.7|8817.7|8938.7|8818.7|8938.7|8818.7|8937.63|8817.63|10
1652900190000|2022-05-18 18:56:30|8937.37|8817.37|8937.74|8817.74|8938.39|8818.39|8937.37|8817.37|10
1652900200000|2022-05-18 18:56:40|8937.48|8817.48|8937.68|8817.68|8937.68|8817.68|8936.91|8816.91|10
1652900210000|2022-05-18 18:56:50|8937.6|8817.6|8937.07|8817.07|8937.62|8817.62|8936.6|8816.6|10
1652900220000|2022-05-18 18:57:00|8937.12|8817.12|8936.38|8816.38|8937.17|8817.17|8936|8816|10
1652900230000|2022-05-18 18:57:10|8935.65|8815.65|8935.64|8815.64|8935.65|8815.65|8934.93|8814.93|9
1652900240000|2022-05-18 18:57:20|8935.47|8815.47|8934.33|8814.33|8935.6|8815.6|8934.15|8814.15|10
1652900250000|2022-05-18 18:57:30|8934.44|8814.44|8935.46|8815.46|8935.5|8815.5|8934.27|8814.27|10
1652900260000|2022-05-18 18:57:40|8935.67|8815.67|8935.16|8815.16|8936.17|8816.17|8935.01|8815.01|10
1652900270000|2022-05-18 18:57:50|8934.97|8814.97|8943.44|8823.44|8943.44|8823.44|8934.97|8814.97|10
1652900280000|2022-05-18 18:58:00|8946.19|8826.19|8954.68|8834.68|8954.68|8834.68|8946.19|8826.19|10
1652900290000|2022-05-18 18:58:10|8954.99|8834.99|8955.87|8835.87|8956.19|8836.19|8954.95|8834.95|10
1652900300000|2022-05-18 18:58:20|8955.46|8835.46|8954.27|8834.27|8956.14|8836.14|8954.09|8834.09|10
1652900310000|2022-05-18 18:58:30|8953.76|8833.76|8953.82|8833.82|8954.12|8834.12|8953.19|8833.19|10
1652900320000|2022-05-18 18:58:40|8954.17|8834.17|8955.57|8835.57|8955.68|8835.68|8953.81|8833.81|10
1652900330000|2022-05-18 18:58:50|8955.48|8835.48|8954.07|8834.07|8955.89|8835.89|8954.07|8834.07|10
1652900340000|2022-05-18 18:59:00|8953.79|8833.79|8951.06|8831.06|8953.79|8833.79|8950.18|8830.18|10
1652900350000|2022-05-18 18:59:10|8949.23|8829.23|8948.15|8828.15|8949.56|8829.56|8947.38|8827.38|10
1652900360000|2022-05-18 18:59:20|8947.87|8827.87|8947.54|8827.54|8947.87|8827.87|8947.07|8827.07|10
1652900370000|2022-05-18 18:59:30|8947.26|8827.26|8948.73|8828.73|8948.73|8828.73|8947.26|8827.26|10
1652900380000|2022-05-18 18:59:40|8948.78|8828.78|8949.91|8829.91|8950.03|8830.03|8948.78|8828.78|9
1652900390000|2022-05-18 18:59:50|8950|8830|8951.08|8831.08|8951.42|8831.42|8950|8830|9
1652900400000|2022-05-18 19:00:00|8951.49|8831.49|8951.52|8831.52|8951.7|8831.7|8950.87|8830.87|10
1652900410000|2022-05-18 19:00:10|8951.25|8831.25|8954.31|8834.31|8954.31|8834.31|8951.25|8831.25|10
1652900420000|2022-05-18 19:00:20|8954.49|8834.49|8957.81|8837.81|8957.81|8837.81|8954.49|8834.49|10
1652900430000|2022-05-18 19:00:30|8957.86|8837.86|8959.03|8839.03|8959.07|8839.07|8957.43|8837.43|10
1652900440000|2022-05-18 19:00:40|8959.29|8839.29|8960.75|8840.75|8960.75|8840.75|8959.29|8839.29|10
1652900450000|2022-05-18 19:00:50|8960.05|8840.05|8960.65|8840.65|8961.04|8841.04|8960.05|8840.05|9
1652900460000|2022-05-18 19:01:00|8960.4|8840.4|8960.06|8840.06|8961.25|8841.25|8960.02|8840.02|10
1652900470000|2022-05-18 19:01:10|8960.96|8840.96|8960.72|8840.72|8961.41|8841.41|8960.72|8840.72|10
1652900480000|2022-05-18 19:01:20|8961.2|8841.2|8962.25|8842.25|8962.25|8842.25|8961.11|8841.11|10
1652900490000|2022-05-18 19:01:30|8962.02|8842.02|8965.22|8845.22|8965.88|8845.88|8962.02|8842.02|9
1652900500000|2022-05-18 19:01:40|8965.15|8845.15|8967.99|8847.99|8967.99|8847.99|8965.15|8845.15|10
1652900510000|2022-05-18 19:01:50|8968.02|8848.02|8967.97|8847.97|8968.18|8848.18|8967.48|8847.48|10
1652900520000|2022-05-18 19:02:00|8967.55|8847.55|8967.73|8847.73|8968.39|8848.39|8967.08|8847.08|10
1652900530000|2022-05-18 19:02:10|8968.64|8848.64|8968.78|8848.78|8969.23|8849.23|8967.94|8847.94|9
1652900540000|2022-05-18 19:02:20|8969.01|8849.01|8967.23|8847.23|8969.01|8849.01|8967.23|8847.23|8
1652900550000|2022-05-18 19:02:30|8967.33|8847.33|8966.63|8846.63|8967.33|8847.33|8966.06|8846.06|10
1652900560000|2022-05-18 19:02:40|8967.81|8847.81|8967.11|8847.11|8967.81|8847.81|8966.6|8846.6|10
1652900570000|2022-05-18 19:02:50|8966.39|8846.39|8966.25|8846.25|8966.72|8846.72|8966.25|8846.25|10
1652900580000|2022-05-18 19:03:00|8966.3|8846.3|8966.87|8846.87|8967|8847|8966.3|8846.3|10
1652900590000|2022-05-18 19:03:10|8967.22|8847.22|8966.09|8846.09|8967.4|8847.4|8965.79|8845.79|10
1652900600000|2022-05-18 19:03:20|8964.79|8844.79|8982.82|8862.82|8982.82|8862.82|8964.79|8844.79|10
1652900610000|2022-05-18 19:03:30|8984.37|8864.37|8986.17|8866.17|8986.23|8866.23|8981.09|8861.09|10
1652900620000|2022-05-18 19:03:40|8987.04|8867.04|8988.29|8868.29|8988.39|8868.39|8987.04|8867.04|10
1652900630000|2022-05-18 19:03:50|8988.32|8868.32|8986.1|8866.1|8988.32|8868.32|8986.1|8866.1|10
1652900640000|2022-05-18 19:04:00|8985.91|8865.91|8983.92|8863.92|8985.91|8865.91|8983.92|8863.92|10
1652900650000|2022-05-18 19:04:10|8984.29|8864.29|8985.17|8865.17|8985.17|8865.17|8983.44|8863.44|10
1652900660000|2022-05-18 19:04:20|8986.42|8866.42|8992.82|8872.82|8992.82|8872.82|8986.42|8866.42|9
1652900670000|2022-05-18 19:04:30|8993.08|8873.08|9002.28|8882.28|9002.28|8882.28|8993.08|8873.08|10
1652900680000|2022-05-18 19:04:40|9003.25|8883.25|9004.62|8884.62|9005.55|8885.55|9003.25|8883.25|10
1652900690000|2022-05-18 19:04:50|9005.09|8885.09|9013.07|8893.07|9013.07|8893.07|9005.09|8885.09|10
1652900700000|2022-05-18 19:05:00|9013.63|8893.63|9018.85|8898.85|9018.85|8898.85|9013.63|8893.63|10
1652900710000|2022-05-18 19:05:10|9019.85|8899.85|9014.76|8894.76|9019.85|8899.85|9014.76|8894.76|10
1652900720000|2022-05-18 19:05:20|9014.68|8894.68|9017.45|8897.45|9017.45|8897.45|9013.25|8893.25|10
1652900730000|2022-05-18 19:05:30|9018.23|8898.23|9023.74|8903.74|9023.74|8903.74|9016.33|8896.33|10
1652900740000|2022-05-18 19:05:40|9023.4|8903.4|9030.33|8910.33|9030.33|8910.33|9022.84|8902.84|10
1652900750000|2022-05-18 19:05:50|9031.22|8911.22|9043.95|8923.95|9043.95|8923.95|9031.22|8911.22|10
1652900760000|2022-05-18 19:06:00|9044.14|8924.14|9038.02|8918.02|9044.38|8924.38|9038.02|8918.02|9
1652900770000|2022-05-18 19:06:10|9037.42|8917.42|9034.23|8914.23|9037.42|8917.42|9034.23|8914.23|10
1652900780000|2022-05-18 19:06:20|9033.56|8913.56|9032.55|8912.55|9033.56|8913.56|9032.55|8912.55|10
1652900790000|2022-05-18 19:06:30|9032.7|8912.7|9041.97|8921.97|9041.97|8921.97|9032.25|8912.25|10
1652900800000|2022-05-18 19:06:40|9042.39|8922.39|9043.21|8923.21|9043.21|8923.21|9039.05|8919.05|10
1652900810000|2022-05-18 19:06:50|9041.62|8921.62|9043.11|8923.11|9043.32|8923.32|9041.62|8921.62|10
1652900820000|2022-05-18 19:07:00|9042.48|8922.48|9042.85|8922.85|9044|8924|9042.4|8922.4|10
1652900830000|2022-05-18 19:07:10|9042.74|8922.74|9041.67|8921.67|9043.43|8923.43|9041.67|8921.67|10
1652900840000|2022-05-18 19:07:20|9041.54|8921.54|9039.14|8919.14|9041.54|8921.54|9039.14|8919.14|9
1652900850000|2022-05-18 19:07:30|9037.38|8917.38|9037.91|8917.91|9037.91|8917.91|9036.69|8916.69|10
1652900860000|2022-05-18 19:07:40|9038.03|8918.03|9037.36|8917.36|9038.03|8918.03|9037.18|8917.18|10
1652900870000|2022-05-18 19:07:50|9038.54|8918.54|9038.18|8918.18|9038.74|8918.74|9037.66|8917.66|10
1652900880000|2022-05-18 19:08:00|9038.81|8918.81|9037.98|8917.98|9039.49|8919.49|9037.72|8917.72|10
1652900890000|2022-05-18 19:08:10|9038.1|8918.1|9033.76|8913.76|9038.22|8918.22|9033.76|8913.76|10
1652900900000|2022-05-18 19:08:20|9033.59|8913.59|9029.57|8909.57|9033.59|8913.59|9029.57|8909.57|10
1652900910000|2022-05-18 19:08:30|9029.63|8909.63|9025.99|8905.99|9030.24|8910.24|9025.99|8905.99|10
1652900920000|2022-05-18 19:08:40|9025.94|8905.94|9024.85|8904.85|9027.99|8907.99|9024.85|8904.85|10
1652900930000|2022-05-18 19:08:50|9023.25|8903.25|9019.45|8899.45|9023.25|8903.25|9019.45|8899.45|10
1652900940000|2022-05-18 19:09:00|9020.44|8900.44|9018.81|8898.81|9020.5|8900.5|9018.58|8898.58|10
1652900950000|2022-05-18 19:09:10|9019.13|8899.13|9020.15|8900.15|9020.77|8900.77|9019.13|8899.13|10
1652900960000|2022-05-18 19:09:20|9020.19|8900.19|9019.54|8899.54|9021.04|8901.04|9019.54|8899.54|10
1652900970000|2022-05-18 19:09:30|9019.47|8899.47|9016.4|8896.4|9019.99|8899.99|9016.4|8896.4|9
1652900980000|2022-05-18 19:09:40|9016.89|8896.89|9017.96|8897.96|9018.15|8898.15|9016.89|8896.89|9
1652900990000|2022-05-18 19:09:50|9017.31|8897.31|9018.74|8898.74|9018.74|8898.74|9017.31|8897.31|10
1652901000000|2022-05-18 19:10:00|9018.69|8898.69|9016.07|8896.07|9018.69|8898.69|9016.07|8896.07|10
1652901010000|2022-05-18 19:10:10|9015.98|8895.98|9015.25|8895.25|9015.98|8895.98|9015.13|8895.13|10
1652901020000|2022-05-18 19:10:20|9015.41|8895.41|9015.32|8895.32|9015.94|8895.94|9015.23|8895.23|10
1652901030000|2022-05-18 19:10:30|9015.38|8895.38|9013.47|8893.47|9015.38|8895.38|9013.08|8893.08|10
1652901040000|2022-05-18 19:10:40|9013.09|8893.09|9014.08|8894.08|9014.6|8894.6|9013.09|8893.09|10
1652901050000|2022-05-18 19:10:50|9014.52|8894.52|9011.06|8891.06|9014.52|8894.52|9011.06|8891.06|10
1652901060000|2022-05-18 19:11:00|9011.3|8891.3|9011.74|8891.74|9012.14|8892.14|9011.3|8891.3|10
1652901070000|2022-05-18 19:11:10|9011.55|8891.55|9010.57|8890.57|9011.69|8891.69|9010.57|8890.57|10
1652901080000|2022-05-18 19:11:20|9010.61|8890.61|9009.3|8889.3|9011.1|8891.1|9009.3|8889.3|10
1652901090000|2022-05-18 19:11:30|9009.14|8889.14|9008.28|8888.28|9009.14|8889.14|9008.27|8888.27|10
1652901100000|2022-05-18 19:11:40|9008.16|8888.16|9006.56|8886.56|9008.4|8888.4|9006.56|8886.56|10
1652901110000|2022-05-18 19:11:50|9006.39|8886.39|9005.55|8885.55|9006.55|8886.55|9005.55|8885.55|10
1652901120000|2022-05-18 19:12:00|9005.24|8885.24|9001.12|8881.12|9005.37|8885.37|9001.12|8881.12|10
1652901130000|2022-05-18 19:12:10|9000.99|8880.99|8998.55|8878.55|9000.99|8880.99|8998.55|8878.55|10
1652901140000|2022-05-18 19:12:20|8998.53|8878.53|8999.02|8879.02|9000.2|8880.2|8998.53|8878.53|10
1652901150000|2022-05-18 19:12:30|8999.03|8879.03|8997.91|8877.91|8999.03|8879.03|8997.87|8877.87|10
1652901160000|2022-05-18 19:12:40|8997.83|8877.83|8997.95|8877.95|8998.68|8878.68|8997.83|8877.83|9
1652901170000|2022-05-18 19:12:50|8997.91|8877.91|8998.42|8878.42|8999.15|8879.15|8997.91|8877.91|10
1652901180000|2022-05-18 19:13:00|8998.18|8878.18|8997.08|8877.08|8998.86|8878.86|8996.94|8876.94|10
1652901190000|2022-05-18 19:13:10|8997.03|8877.03|8994.55|8874.55|8997.03|8877.03|8994.51|8874.51|10
1652901200000|2022-05-18 19:13:20|8992.62|8872.62|8992.68|8872.68|8993.14|8873.14|8992.36|8872.36|10
1652901210000|2022-05-18 19:13:30|8992.3|8872.3|8989.64|8869.64|8992.68|8872.68|8989.64|8869.64|9
1652901220000|2022-05-18 19:13:40|8989.66|8869.66|8986.53|8866.53|8990.58|8870.58|8986.53|8866.53|10
1652901230000|2022-05-18 19:13:50|8985.93|8865.93|8983.58|8863.58|8985.93|8865.93|8983.45|8863.45|10
1652901240000|2022-05-18 19:14:00|8983.87|8863.87|8983.1|8863.1|8984.3|8864.3|8983.1|8863.1|10
1652901250000|2022-05-18 19:14:10|8983.18|8863.18|8987.45|8867.45|8987.45|8867.45|8983.18|8863.18|10
1652901260000|2022-05-18 19:14:20|8987.86|8867.86|8987.29|8867.29|8988.22|8868.22|8987.25|8867.25|10
1652901270000|2022-05-18 19:14:30|8987.31|8867.31|8985.96|8865.96|8987.47|8867.47|8985.96|8865.96|10
1652901280000|2022-05-18 19:14:40|8986.26|8866.26|8987.06|8867.06|8987.25|8867.25|8985.78|8865.78|10
1652901290000|2022-05-18 19:14:50|8987.5|8867.5|8987.44|8867.44|8988.01|8868.01|8987.32|8867.32|10
1652901300000|2022-05-18 19:15:00|8986.98|8866.98|8984.72|8864.72|8986.99|8866.99|8984.72|8864.72|10
1652901310000|2022-05-18 19:15:10|8985.06|8865.06|8985.92|8865.92|8985.92|8865.92|8984.74|8864.74|10
1652901320000|2022-05-18 19:15:20|8986.02|8866.02|8987.46|8867.46|8987.64|8867.64|8985.95|8865.95|10
1652901330000|2022-05-18 19:15:30|8987.68|8867.68|8990.37|8870.37|8990.37|8870.37|8987.68|8867.68|10
1652901340000|2022-05-18 19:15:40|8990.55|8870.55|8993.47|8873.47|8993.94|8873.94|8990.55|8870.55|10
1652901350000|2022-05-18 19:15:50|8993.57|8873.57|8995.19|8875.19|8995.23|8875.23|8993.57|8873.57|10
1652901360000|2022-05-18 19:16:00|8994.84|8874.84|8994.76|8874.76|8994.94|8874.94|8994.57|8874.57|10
1652901370000|2022-05-18 19:16:10|8994.92|8874.92|8993.28|8873.28|8994.92|8874.92|8993.28|8873.28|9
1652901380000|2022-05-18 19:16:20|8993.75|8873.75|8994.14|8874.14|8995.13|8875.13|8993.48|8873.48|10
1652901390000|2022-05-18 19:16:30|8994.96|8874.96|8993.47|8873.47|8994.96|8874.96|8992.59|8872.59|10
1652901400000|2022-05-18 19:16:40|8993.29|8873.29|8992.76|8872.76|8993.29|8873.29|8992.72|8872.72|10
1652901410000|2022-05-18 19:16:50|8992.79|8872.79|8992.69|8872.69|8993.28|8873.28|8992.62|8872.62|10
1652901420000|2022-05-18 19:17:00|8992.96|8872.96|8993.73|8873.73|8993.73|8873.73|8992.69|8872.69|10
1652901430000|2022-05-18 19:17:10|8993.95|8873.95|8992.85|8872.85|8994.19|8874.19|8992.85|8872.85|10
1652901440000|2022-05-18 19:17:20|8992.88|8872.88|8991.76|8871.76|8993.22|8873.22|8991.76|8871.76|10
1652901450000|2022-05-18 19:17:30|8991.78|8871.78|8991.52|8871.52|8992.12|8872.12|8991.52|8871.52|9
1652901460000|2022-05-18 19:17:40|8991.39|8871.39|8991.1|8871.1|8991.59|8871.59|8990.66|8870.66|10
1652901470000|2022-05-18 19:17:50|8991.43|8871.43|8991.23|8871.23|8991.55|8871.55|8990.68|8870.68|10
1652901480000|2022-05-18 19:18:00|8991.18|8871.18|8990.37|8870.37|8991.18|8871.18|8990.34|8870.34|8
1652901490000|2022-05-18 19:18:10|8990.25|8870.25|8989.57|8869.57|8990.38|8870.38|8989.42|8869.42|9
1652901500000|2022-05-18 19:18:20|8989.59|8869.59|8989.44|8869.44|8989.59|8869.59|8988.63|8868.63|10
1652901510000|2022-05-18 19:18:30|8988.99|8868.99|8988.65|8868.65|8989.22|8869.22|8988.29|8868.29|9
1652901520000|2022-05-18 19:18:40|8988.07|8868.07|8987.95|8867.95|8988.29|8868.29|8987.53|8867.53|10
1652901530000|2022-05-18 19:18:50|8988.07|8868.07|8986.29|8866.29|8988.07|8868.07|8986.29|8866.29|10
1652901540000|2022-05-18 19:19:00|8986.16|8866.16|8983.06|8863.06|8986.28|8866.28|8983.06|8863.06|10
1652901550000|2022-05-18 19:19:10|8983.67|8863.67|8981.02|8861.02|8983.67|8863.67|8980.57|8860.57|10
1652901560000|2022-05-18 19:19:20|8980.84|8860.84|8981.47|8861.47|8981.47|8861.47|8980.78|8860.78|10
1652901570000|2022-05-18 19:19:30|8981.53|8861.53|8980.66|8860.66|8981.53|8861.53|8980.66|8860.66|9
1652901580000|2022-05-18 19:19:40|8980.43|8860.43|8979.68|8859.68|8980.91|8860.91|8979.68|8859.68|10
1652901590000|2022-05-18 19:19:50|8979.2|8859.2|8977.04|8857.04|8979.2|8859.2|8977.04|8857.04|10
1652901600000|2022-05-18 19:20:00|8976.61|8856.61|8975.91|8855.91|8976.92|8856.92|8975.86|8855.86|10
1652901610000|2022-05-18 19:20:10|8975.87|8855.87|8977.05|8857.05|8977.18|8857.18|8975.87|8855.87|10
1652901620000|2022-05-18 19:20:20|8977.67|8857.67|8980.16|8860.16|8980.16|8860.16|8977.67|8857.67|10
1652901630000|2022-05-18 19:20:30|8980.35|8860.35|8982.91|8862.91|8983|8863|8980.35|8860.35|10
1652901640000|2022-05-18 19:20:40|8983.16|8863.16|8984.54|8864.54|8984.54|8864.54|8982.79|8862.79|10
1652901650000|2022-05-18 19:20:50|8984.97|8864.97|8984.64|8864.64|8985.14|8865.14|8984.64|8864.64|10
1652901660000|2022-05-18 19:21:00|8984.66|8864.66|8983.94|8863.94|8984.66|8864.66|8983.94|8863.94|9
1652901670000|2022-05-18 19:21:10|8984.33|8864.33|8983.86|8863.86|8984.51|8864.51|8983.86|8863.86|10
1652901680000|2022-05-18 19:21:20|8984.44|8864.44|8984.63|8864.63|8984.97|8864.97|8984.14|8864.14|10
1652901690000|2022-05-18 19:21:30|8985.08|8865.08|8985.35|8865.35|8985.36|8865.36|8985.08|8865.08|10
1652901700000|2022-05-18 19:21:40|8985.51|8865.51|8985.85|8865.85|8985.85|8865.85|8985.34|8865.34|10
1652901710000|2022-05-18 19:21:50|8985.84|8865.84|8985.17|8865.17|8986.02|8866.02|8985.17|8865.17|9
1652901720000|2022-05-18 19:22:00|8985.25|8865.25|8982.87|8862.87|8985.31|8865.31|8982.87|8862.87|9
1652901730000|2022-05-18 19:22:10|8982.54|8862.54|8978.21|8858.21|8982.54|8862.54|8978.21|8858.21|10
1652901740000|2022-05-18 19:22:20|8977.93|8857.93|8972.61|8852.61|8978.2|8858.2|8972.61|8852.61|10
1652901750000|2022-05-18 19:22:30|8971.53|8851.53|8968.46|8848.46|8972.49|8852.49|8968.46|8848.46|10
1652901760000|2022-05-18 19:22:40|8967.76|8847.76|8967.41|8847.41|8967.76|8847.76|8967.06|8847.06|10
1652901770000|2022-05-18 19:22:50|8966.69|8846.69|8968.43|8848.43|8968.43|8848.43|8966.69|8846.69|10
1652901780000|2022-05-18 19:23:00|8969.68|8849.68|8971.78|8851.78|8971.78|8851.78|8967.36|8847.36|10
1652901790000|2022-05-18 19:23:10|8971.69|8851.69|8974.13|8854.13|8974.13|8854.13|8971.69|8851.69|10
1652901800000|2022-05-18 19:23:20|8973.97|8853.97|8975.22|8855.22|8975.22|8855.22|8973.77|8853.77|10
1652901810000|2022-05-18 19:23:30|8975.35|8855.35|8974.34|8854.34|8975.93|8855.93|8974.34|8854.34|10
1652901820000|2022-05-18 19:23:40|8973.77|8853.77|8970.02|8850.02|8973.77|8853.77|8970.02|8850.02|10
1652901830000|2022-05-18 19:23:50|8969.99|8849.99|8968.75|8848.75|8969.99|8849.99|8968.75|8848.75|10
1652901840000|2022-05-18 19:24:00|8968.91|8848.91|8966.62|8846.62|8968.91|8848.91|8966.62|8846.62|9
1652901850000|2022-05-18 19:24:10|8965.98|8845.98|8965.59|8845.59|8966.08|8846.08|8965.54|8845.54|10
1652901860000|2022-05-18 19:24:20|8965.63|8845.63|8961.72|8841.72|8965.64|8845.64|8961.72|8841.72|10
1652901870000|2022-05-18 19:24:30|8961.83|8841.83|8959.94|8839.94|8962.46|8842.46|8959.94|8839.94|10
1652901880000|2022-05-18 19:24:40|8959.89|8839.89|8957.06|8837.06|8959.98|8839.98|8957.06|8837.06|10
1652901890000|2022-05-18 19:24:50|8957.17|8837.17|8957.2|8837.2|8958.14|8838.14|8956.57|8836.57|10
1652901900000|2022-05-18 19:25:00|8957.99|8837.99|8959.03|8839.03|8959.3|8839.3|8957.26|8837.26|10
1652901910000|2022-05-18 19:25:10|8957.55|8837.55|8955.49|8835.49|8957.55|8837.55|8955.49|8835.49|10
1652901920000|2022-05-18 19:25:20|8955.7|8835.7|8955.13|8835.13|8955.9|8835.9|8955.12|8835.12|9
1652901930000|2022-05-18 19:25:30|8955.36|8835.36|8956.38|8836.38|8956.38|8836.38|8955.36|8835.36|9
1652901940000|2022-05-18 19:25:40|8956.81|8836.81|8956.49|8836.49|8957.01|8837.01|8955.41|8835.41|10
1652901950000|2022-05-18 19:25:50|8955.85|8835.85|8956.12|8836.12|8956.99|8836.99|8955.8|8835.8|10
1652901960000|2022-05-18 19:26:00|8955.98|8835.98|8954.47|8834.47|8955.98|8835.98|8954.09|8834.09|10
1652901970000|2022-05-18 19:26:10|8954.48|8834.48|8954.4|8834.4|8955.02|8835.02|8954.4|8834.4|9
1652901980000|2022-05-18 19:26:20|8954.52|8834.52|8954.54|8834.54|8954.6|8834.6|8953.82|8833.82|10
1652901990000|2022-05-18 19:26:30|8954.78|8834.78|8955.95|8835.95|8956.01|8836.01|8954.48|8834.48|9
1652902000000|2022-05-18 19:26:40|8956.1|8836.1|8957.79|8837.79|8957.79|8837.79|8955.93|8835.93|10
1652902010000|2022-05-18 19:26:50|8957.86|8837.86|8958.16|8838.16|8958.32|8838.32|8957.86|8837.86|10
1652902020000|2022-05-18 19:27:00|8958.39|8838.39|8957.95|8837.95|8959.01|8839.01|8957.89|8837.89|10
1652902030000|2022-05-18 19:27:10|8957.88|8837.88|8957.28|8837.28|8958.52|8838.52|8957.06|8837.06|10
1652902040000|2022-05-18 19:27:20|8956.95|8836.95|8955.82|8835.82|8956.95|8836.95|8955.62|8835.62|9
1652902050000|2022-05-18 19:27:30|8955.94|8835.94|8955.25|8835.25|8956.11|8836.11|8955.25|8835.25|10
1652902060000|2022-05-18 19:27:40|8955.31|8835.31|8954.78|8834.78|8955.47|8835.47|8954.7|8834.7|10
1652902070000|2022-05-18 19:27:50|8955.45|8835.45|8955.15|8835.15|8955.45|8835.45|8954.96|8834.96|10
1652902080000|2022-05-18 19:28:00|8955.41|8835.41|8955.53|8835.53|8956.02|8836.02|8955.3|8835.3|10
1652902090000|2022-05-18 19:28:10|8955.37|8835.37|8955.85|8835.85|8955.85|8835.85|8955.05|8835.05|10
1652902100000|2022-05-18 19:28:20|8955.86|8835.86|8955.2|8835.2|8955.91|8835.91|8955.18|8835.18|9
1652902110000|2022-05-18 19:28:30|8954.92|8834.92|8955.8|8835.8|8955.8|8835.8|8954.85|8834.85|10
1652902120000|2022-05-18 19:28:40|8955.75|8835.75|8956.6|8836.6|8956.89|8836.89|8955.75|8835.75|10
1652902130000|2022-05-18 19:28:50|8956.66|8836.66|8957.48|8837.48|8957.48|8837.48|8956.51|8836.51|9
1652902140000|2022-05-18 19:29:00|8956.84|8836.84|8958.75|8838.75|8959.05|8839.05|8956.84|8836.84|10
1652902150000|2022-05-18 19:29:10|8958.95|8838.95|8959.74|8839.74|8959.89|8839.89|8958.82|8838.82|10
1652902160000|2022-05-18 19:29:20|8959.61|8839.61|8961.45|8841.45|8961.45|8841.45|8959.5|8839.5|10
1652902170000|2022-05-18 19:29:30|8961.54|8841.54|8963.1|8843.1|8963.26|8843.26|8961.54|8841.54|10
1652902180000|2022-05-18 19:29:40|8963.18|8843.18|8963.95|8843.95|8964.04|8844.04|8963.06|8843.06|10
1652902190000|2022-05-18 19:29:50|8963.93|8843.93|8964|8844|8964|8844|8963.61|8843.61|10
1652902200000|2022-05-18 19:30:00|8964.02|8844.02|8964.29|8844.29|8964.51|8844.51|8963.7|8843.7|10
1652902210000|2022-05-18 19:30:10|8965.61|8845.61|8965.91|8845.91|8965.91|8845.91|8964.78|8844.78|10
1652902220000|2022-05-18 19:30:20|8965.72|8845.72|8967.63|8847.63|8967.63|8847.63|8965.65|8845.65|10
1652902230000|2022-05-18 19:30:30|8967.55|8847.55|8969.36|8849.36|8969.36|8849.36|8967.55|8847.55|10
1652902240000|2022-05-18 19:30:40|8969.38|8849.38|8969.75|8849.75|8969.75|8849.75|8968|8848|10
1652902250000|2022-05-18 19:30:50|8969.79|8849.79|8966.11|8846.11|8969.79|8849.79|8966.11|8846.11|10
1652902260000|2022-05-18 19:31:00|8967.22|8847.22|8961.23|8841.23|8967.22|8847.22|8961.23|8841.23|10
1652902270000|2022-05-18 19:31:10|8962.24|8842.24|8961.02|8841.02|8962.54|8842.54|8961.02|8841.02|10
1652902280000|2022-05-18 19:31:20|8961.1|8841.1|8959.82|8839.82|8961.1|8841.1|8958.86|8838.86|10
1652902290000|2022-05-18 19:31:30|8959.07|8839.07|8960.76|8840.76|8960.76|8840.76|8958.67|8838.67|10
1652902300000|2022-05-18 19:31:40|8960.88|8840.88|8961.14|8841.14|8961.36|8841.36|8960.67|8840.67|10
1652902310000|2022-05-18 19:31:50|8961.78|8841.78|8961.28|8841.28|8961.82|8841.82|8960.34|8840.34|10
1652902320000|2022-05-18 19:32:00|8961.51|8841.51|8964|8844|8964|8844|8961.51|8841.51|10
1652902330000|2022-05-18 19:32:10|8964.05|8844.05|8965.42|8845.42|8965.45|8845.45|8964.05|8844.05|10
1652902340000|2022-05-18 19:32:20|8965.48|8845.48|8966.06|8846.06|8966.45|8846.45|8965.48|8845.48|10
1652902350000|2022-05-18 19:32:30|8965.2|8845.2|8965.07|8845.07|8965.8|8845.8|8965.07|8845.07|10
1652902360000|2022-05-18 19:32:40|8965.25|8845.25|8964.76|8844.76|8965.25|8845.25|8964.75|8844.75|10
1652902370000|2022-05-18 19:32:50|8964.77|8844.77|8964.43|8844.43|8965.19|8845.19|8964.42|8844.42|9
1652902380000|2022-05-18 19:33:00|8964.55|8844.55|8964.16|8844.16|8964.57|8844.57|8963.61|8843.61|10
1652902390000|2022-05-18 19:33:10|8964.11|8844.11|8964.17|8844.17|8964.26|8844.26|8963.46|8843.46|10
1652902400000|2022-05-18 19:33:20|8964.08|8844.08|8964.3|8844.3|8964.67|8844.67|8964.08|8844.08|10
1652902410000|2022-05-18 19:33:30|8964.23|8844.23|8963.96|8843.96|8964.23|8844.23|8963.63|8843.63|10
1652902420000|2022-05-18 19:33:40|8963.73|8843.73|8963.51|8843.51|8963.97|8843.97|8963.45|8843.45|10
1652902430000|2022-05-18 19:33:50|8963.54|8843.54|8963.22|8843.22|8963.68|8843.68|8963.22|8843.22|10
1652902440000|2022-05-18 19:34:00|8963.17|8843.17|8962.55|8842.55|8963.39|8843.39|8962.55|8842.55|9
1652902450000|2022-05-18 19:34:10|8962.49|8842.49|8962.58|8842.58|8962.92|8842.92|8962.49|8842.49|10
1652902460000|2022-05-18 19:34:20|8962.48|8842.48|8962.37|8842.37|8962.73|8842.73|8962.07|8842.07|10
1652902470000|2022-05-18 19:34:30|8962.39|8842.39|8962.83|8842.83|8962.83|8842.83|8962.03|8842.03|10
1652902480000|2022-05-18 19:34:40|8963.07|8843.07|8962.93|8842.93|8963.53|8843.53|8962.93|8842.93|10
1652902490000|2022-05-18 19:34:50|8962.49|8842.49|8961.41|8841.41|8962.49|8842.49|8961.18|8841.18|10
1652902500000|2022-05-18 19:35:00|8961.3|8841.3|8959.58|8839.58|8961.3|8841.3|8959.58|8839.58|10
1652902510000|2022-05-18 19:35:10|8959.41|8839.41|8960.34|8840.34|8960.55|8840.55|8959.29|8839.29|10
1652902520000|2022-05-18 19:35:20|8960.58|8840.58|8959.81|8839.81|8960.58|8840.58|8959.42|8839.42|10
1652902530000|2022-05-18 19:35:30|8960.04|8840.04|8961.06|8841.06|8961.06|8841.06|8960.04|8840.04|9
1652902540000|2022-05-18 19:35:40|8960.7|8840.7|8961.39|8841.39|8961.43|8841.43|8960.64|8840.64|9
1652902550000|2022-05-18 19:35:50|8961.52|8841.52|8961.93|8841.93|8961.93|8841.93|8961.42|8841.42|9
1652902560000|2022-05-18 19:36:00|8962.42|8842.42|8965.12|8845.12|8965.14|8845.14|8962.42|8842.42|10
1652902570000|2022-05-18 19:36:10|8965.61|8845.61|8969.3|8849.3|8969.3|8849.3|8965.61|8845.61|10
1652902580000|2022-05-18 19:36:20|8969.43|8849.43|8971.42|8851.42|8971.42|8851.42|8969.43|8849.43|10
1652902590000|2022-05-18 19:36:30|8971.18|8851.18|8973.89|8853.89|8973.89|8853.89|8970.89|8850.89|10
1652902600000|2022-05-18 19:36:40|8975|8855|8976.7|8856.7|8976.7|8856.7|8974.64|8854.64|10
1652902610000|2022-05-18 19:36:50|8976.32|8856.32|8984.61|8864.61|8984.61|8864.61|8976.32|8856.32|10
1652902620000|2022-05-18 19:37:00|8984.72|8864.72|8987.09|8867.09|8987.09|8867.09|8984.72|8864.72|10
1652902630000|2022-05-18 19:37:10|8987.15|8867.15|8988.01|8868.01|8988.69|8868.69|8987.15|8867.15|10
1652902640000|2022-05-18 19:37:20|8988.55|8868.55|8989.43|8869.43|8989.43|8869.43|8988.26|8868.26|10
1652902650000|2022-05-18 19:37:30|8989.55|8869.55|8991.17|8871.17|8991.17|8871.17|8989.55|8869.55|10
1652902660000|2022-05-18 19:37:40|8991.14|8871.14|8992.58|8872.58|8992.58|8872.58|8991.14|8871.14|10
1652902670000|2022-05-18 19:37:50|8992.52|8872.52|8995.63|8875.63|8997.05|8877.05|8992.52|8872.52|10
1652902680000|2022-05-18 19:38:00|8998.8|8878.8|9003.98|8883.98|9003.98|8883.98|8996.75|8876.75|10
1652902690000|2022-05-18 19:38:10|9003.26|8883.26|9003.29|8883.29|9004.9|8884.9|9002.86|8882.86|10
1652902700000|2022-05-18 19:38:20|9005.88|8885.88|9005.99|8885.99|9006.47|8886.47|9005.07|8885.07|10
1652902710000|2022-05-18 19:38:30|9004.43|8884.43|9000.51|8880.51|9004.55|8884.55|9000.51|8880.51|10
1652902720000|2022-05-18 19:38:40|9000.08|8880.08|8999.53|8879.53|9000.81|8880.81|8999.38|8879.38|10
1652902730000|2022-05-18 19:38:50|8999.4|8879.4|8997.55|8877.55|8999.4|8879.4|8997.55|8877.55|10
1652902740000|2022-05-18 19:39:00|8997.57|8877.57|9000.07|8880.07|9000.15|8880.15|8997.57|8877.57|10
1652902750000|2022-05-18 19:39:10|9000.5|8880.5|9001.43|8881.43|9001.43|8881.43|9000.32|8880.32|10
1652902760000|2022-05-18 19:39:20|9001.09|8881.09|9002.62|8882.62|9002.86|8882.86|9001.09|8881.09|9
1652902770000|2022-05-18 19:39:30|9003.24|8883.24|9003.46|8883.46|9003.52|8883.52|9002.57|8882.57|9
1652902780000|2022-05-18 19:39:40|9003.56|8883.56|9005.73|8885.73|9005.99|8885.99|9003.56|8883.56|10
1652902790000|2022-05-18 19:39:50|9005.61|8885.61|9005.72|8885.72|9006|8886|9005.5|8885.5|10
1652902800000|2022-05-18 19:40:00|9006.14|8886.14|9006.4|8886.4|9006.4|8886.4|9005.41|8885.41|10
1652902810000|2022-05-18 19:40:10|9006.37|8886.37|9007.19|8887.19|9007.98|8887.98|9006.25|8886.25|10
1652902820000|2022-05-18 19:40:20|9008.03|8888.03|9008.59|8888.59|9008.83|8888.83|9007.46|8887.46|10
1652902830000|2022-05-18 19:40:30|9008.83|8888.83|9010.01|8890.01|9010.01|8890.01|9008.83|8888.83|10
1652902840000|2022-05-18 19:40:40|9010.24|8890.24|9010.02|8890.02|9010.36|8890.36|9009.87|8889.87|10
1652902850000|2022-05-18 19:40:50|9010.03|8890.03|9010.45|8890.45|9010.48|8890.48|9010.03|8890.03|9
1652902860000|2022-05-18 19:41:00|9010.18|8890.18|9009.54|8889.54|9010.41|8890.41|9009.17|8889.17|9
1652902870000|2022-05-18 19:41:10|9009.3|8889.3|9007.93|8887.93|9009.34|8889.34|9007.82|8887.82|10
1652902880000|2022-05-18 19:41:20|9006.75|8886.75|9006.19|8886.19|9007.21|8887.21|9005.75|8885.75|10
1652902890000|2022-05-18 19:41:30|9006.39|8886.39|9006.63|8886.63|9006.63|8886.63|9005.98|8885.98|10
1652902900000|2022-05-18 19:41:40|9007.15|8887.15|9009.36|8889.36|9009.36|8889.36|9007.15|8887.15|10
1652902910000|2022-05-18 19:41:50|9009.57|8889.57|9010.88|8890.88|9010.88|8890.88|9009.43|8889.43|9
1652902920000|2022-05-18 19:42:00|9011.3|8891.3|9011.05|8891.05|9011.3|8891.3|9009.64|8889.64|10
1652902930000|2022-05-18 19:42:10|9011.58|8891.58|9011.08|8891.08|9013.26|8893.26|9010|8890|10
1652902940000|2022-05-18 19:42:20|9010.2|8890.2|9006.54|8886.54|9010.2|8890.2|9006.09|8886.09|10
1652902950000|2022-05-18 19:42:30|9006.41|8886.41|9004.55|8884.55|9006.59|8886.59|9004.52|8884.52|10
1652902960000|2022-05-18 19:42:40|9004.78|8884.78|9000.54|8880.54|9004.78|8884.78|9000.54|8880.54|10
1652902970000|2022-05-18 19:42:50|8999.04|8879.04|8997.01|8877.01|8999.04|8879.04|8997.01|8877.01|10
1652902980000|2022-05-18 19:43:00|8997.12|8877.12|8996.95|8876.95|8997.27|8877.27|8996.86|8876.86|10
1652902990000|2022-05-18 19:43:10|8997.23|8877.23|8996.81|8876.81|8997.4|8877.4|8996.67|8876.67|10
1652903000000|2022-05-18 19:43:20|8996.46|8876.46|8995.55|8875.55|8996.65|8876.65|8995.51|8875.51|10
1652903010000|2022-05-18 19:43:30|8996.22|8876.22|8995.51|8875.51|8996.22|8876.22|8995.18|8875.18|8
1652903020000|2022-05-18 19:43:40|8995.57|8875.57|8994.56|8874.56|8995.95|8875.95|8994.51|8874.51|10
1652903030000|2022-05-18 19:43:50|8994.5|8874.5|8994.74|8874.74|8995.13|8875.13|8994.06|8874.06|10
1652903040000|2022-05-18 19:44:00|8994.73|8874.73|8993.64|8873.64|8994.89|8874.89|8992.86|8872.86|10
1652903050000|2022-05-18 19:44:10|8993.67|8873.67|8993.5|8873.5|8994.29|8874.29|8993.48|8873.48|10
1652903060000|2022-05-18 19:44:20|8993.78|8873.78|8994.25|8874.25|8994.5|8874.5|8993.56|8873.56|10
1652903070000|2022-05-18 19:44:30|8994.85|8874.85|8993.6|8873.6|8994.87|8874.87|8993.31|8873.31|10
1652903080000|2022-05-18 19:44:40|8994.38|8874.38|8995.82|8875.82|8995.82|8875.82|8993.62|8873.62|10
1652903090000|2022-05-18 19:44:50|8996.22|8876.22|8997.57|8877.57|8997.57|8877.57|8996.22|8876.22|10
1652903100000|2022-05-18 19:45:00|8996.38|8876.38|8994.63|8874.63|8997.18|8877.18|8994.63|8874.63|10
1652903110000|2022-05-18 19:45:10|8994.25|8874.25|8993.66|8873.66|8994.66|8874.66|8993.56|8873.56|9
1652903120000|2022-05-18 19:45:20|8993.92|8873.92|8994.92|8874.92|8994.92|8874.92|8993.92|8873.92|10
1652903130000|2022-05-18 19:45:30|8994.48|8874.48|8995.41|8875.41|8996.19|8876.19|8994.48|8874.48|10
1652903140000|2022-05-18 19:45:40|8995.65|8875.65|8994.91|8874.91|8995.71|8875.71|8994.91|8874.91|10
1652903150000|2022-05-18 19:45:50|8995.83|8875.83|8995.2|8875.2|8996.05|8876.05|8994.96|8874.96|10
1652903160000|2022-05-18 19:46:00|8994.76|8874.76|8995.94|8875.94|8996.44|8876.44|8994.76|8874.76|10
1652903170000|2022-05-18 19:46:10|8995.59|8875.59|8995.12|8875.12|8995.59|8875.59|8994.89|8874.89|10
1652903180000|2022-05-18 19:46:20|8995.47|8875.47|8995.89|8875.89|8996.16|8876.16|8995.47|8875.47|10
1652903190000|2022-05-18 19:46:30|8995.62|8875.62|8995.95|8875.95|8996.15|8876.15|8995.32|8875.32|10
1652903200000|2022-05-18 19:46:40|8996.3|8876.3|8997.07|8877.07|8997.86|8877.86|8995.99|8875.99|10
1652903210000|2022-05-18 19:46:50|8996.82|8876.82|8997.46|8877.46|8997.46|8877.46|8996.67|8876.67|10
1652903220000|2022-05-18 19:47:00|8997.48|8877.48|8997.82|8877.82|8998.1|8878.1|8997.46|8877.46|10
1652903230000|2022-05-18 19:47:10|8998.31|8878.31|8997.97|8877.97|8998.79|8878.79|8997.81|8877.81|9
1652903240000|2022-05-18 19:47:20|8998|8878|8999.51|8879.51|8999.64|8879.64|8998|8878|10
1652903250000|2022-05-18 19:47:30|8999.45|8879.45|9002.19|8882.19|9002.19|8882.19|8999.45|8879.45|9
1652903260000|2022-05-18 19:47:40|9002.17|8882.17|9003.47|8883.47|9003.72|8883.72|9002.17|8882.17|9
1652903270000|2022-05-18 19:47:50|9003.26|8883.26|9005.83|8885.83|9005.83|8885.83|9003.26|8883.26|10
1652903280000|2022-05-18 19:48:00|9005.64|8885.64|9008.18|8888.18|9008.23|8888.23|9005.64|8885.64|10
1652903290000|2022-05-18 19:48:10|9008.32|8888.32|9008.94|8888.94|9009.13|8889.13|9008.23|8888.23|9
1652903300000|2022-05-18 19:48:20|9009.38|8889.38|9008.44|8888.44|9009.38|8889.38|9008.44|8888.44|10
1652903310000|2022-05-18 19:48:30|9008.36|8888.36|9006.97|8886.97|9008.36|8888.36|9006.97|8886.97|10
1652903320000|2022-05-18 19:48:40|9006.49|8886.49|9005.17|8885.17|9006.49|8886.49|9005.06|8885.06|10
1652903330000|2022-05-18 19:48:50|9005.25|8885.25|9002.56|8882.56|9005.25|8885.25|9002.51|8882.51|10
1652903340000|2022-05-18 19:49:00|9001.58|8881.58|8998.39|8878.39|9001.58|8881.58|8998.39|8878.39|10
1652903350000|2022-05-18 19:49:10|8998.62|8878.62|8999.65|8879.65|8999.81|8879.81|8998.62|8878.62|10
1652903360000|2022-05-18 19:49:20|9000.71|8880.71|9000.82|8880.82|9001.08|8881.08|9000.71|8880.71|9
1652903370000|2022-05-18 19:49:30|9000.78|8880.78|9000.41|8880.41|9000.82|8880.82|9000.32|8880.32|10
1652903380000|2022-05-18 19:49:40|9000.13|8880.13|9000.7|8880.7|9000.84|8880.84|9000.13|8880.13|10
1652903390000|2022-05-18 19:49:50|9000.79|8880.79|9001.64|8881.64|9001.76|8881.76|9000.79|8880.79|10
1652903400000|2022-05-18 19:50:00|9001.96|8881.96|9005.25|8885.25|9005.25|8885.25|9001.96|8881.96|10
1652903410000|2022-05-18 19:50:10|9005.19|8885.19|9008.02|8888.02|9008.24|8888.24|9005.19|8885.19|10
1652903420000|2022-05-18 19:50:20|9009.14|8889.14|9009.67|8889.67|9009.67|8889.67|9008.55|8888.55|9
1652903430000|2022-05-18 19:50:30|9009.51|8889.51|9008.25|8888.25|9009.73|8889.73|9008.25|8888.25|10
1652903440000|2022-05-18 19:50:40|9008.04|8888.04|9008.22|8888.22|9008.22|8888.22|9007.25|8887.25|10
1652903450000|2022-05-18 19:50:50|9008.02|8888.02|9008.71|8888.71|9008.94|8888.94|9008.02|8888.02|9
1652903460000|2022-05-18 19:51:00|9008.4|8888.4|9008.42|8888.42|9008.69|8888.69|9008.07|8888.07|10
1652903470000|2022-05-18 19:51:10|9008.29|8888.29|9008.81|8888.81|9008.81|8888.81|9007.9|8887.9|10
1652903480000|2022-05-18 19:51:20|9008.59|8888.59|9007.64|8887.64|9008.75|8888.75|9007.64|8887.64|10
1652903490000|2022-05-18 19:51:30|9007.48|8887.48|9005.27|8885.27|9007.48|8887.48|9005.27|8885.27|10
1652903500000|2022-05-18 19:51:40|9005.7|8885.7|9005.73|8885.73|9005.8|8885.8|9005.4|8885.4|10
1652903510000|2022-05-18 19:51:50|9005.81|8885.81|9006.01|8886.01|9006.01|8886.01|9005.33|8885.33|10
1652903520000|2022-05-18 19:52:00|9006.21|8886.21|9005.8|8885.8|9006.56|8886.56|9005.5|8885.5|10
1652903530000|2022-05-18 19:52:10|9006.13|8886.13|9007.59|8887.59|9007.73|8887.73|9005.98|8885.98|10
1652903540000|2022-05-18 19:52:20|9007.94|8887.94|9008.78|8888.78|9009.16|8889.16|9007.9|8887.9|10
1652903550000|2022-05-18 19:52:30|9008.9|8888.9|9010.15|8890.15|9010.23|8890.23|9008.9|8888.9|10
1652903560000|2022-05-18 19:52:40|9010.79|8890.79|9011.73|8891.73|9011.73|8891.73|9010.69|8890.69|9
1652903570000|2022-05-18 19:52:50|9011.77|8891.77|9011.19|8891.19|9011.77|8891.77|9011.19|8891.19|9
1652903580000|2022-05-18 19:53:00|9011.62|8891.62|9012.02|8892.02|9012.02|8892.02|9011.22|8891.22|8
1652903590000|2022-05-18 19:53:10|9011.29|8891.29|9013.92|8893.92|9013.92|8893.92|9011.29|8891.29|10
1652903600000|2022-05-18 19:53:20|9014.02|8894.02|9014.33|8894.33|9014.33|8894.33|9013.69|8893.69|10
1652903610000|2022-05-18 19:53:30|9014.26|8894.26|9014.56|8894.56|9014.56|8894.56|9013.89|8893.89|10
1652903620000|2022-05-18 19:53:40|9014.48|8894.48|9013.67|8893.67|9014.58|8894.58|9013.67|8893.67|10
1652903630000|2022-05-18 19:53:50|9013.17|8893.17|9013.07|8893.07|9013.53|8893.53|9012.8|8892.8|10
1652903640000|2022-05-18 19:54:00|9012.18|8892.18|9012.42|8892.42|9012.49|8892.49|9011.58|8891.58|10
1652903650000|2022-05-18 19:54:10|9012.04|8892.04|9011.55|8891.55|9012.28|8892.28|9011.55|8891.55|9
1652903660000|2022-05-18 19:54:20|9011.41|8891.41|9011.65|8891.65|9011.99|8891.99|9011.2|8891.2|9
1652903670000|2022-05-18 19:54:30|9011.93|8891.93|9009.89|8889.89|9012.14|8892.14|9009.89|8889.89|10
1652903680000|2022-05-18 19:54:40|9009.84|8889.84|9008.79|8888.79|9010.16|8890.16|9008.53|8888.53|10
1652903690000|2022-05-18 19:54:50|9008.86|8888.86|9006.66|8886.66|9008.88|8888.88|9006.66|8886.66|10
1652903700000|2022-05-18 19:55:00|9006.23|8886.23|9002.3|8882.3|9006.23|8886.23|9002.3|8882.3|10
1652903710000|2022-05-18 19:55:10|9002.75|8882.75|9004.45|8884.45|9004.45|8884.45|9002.53|8882.53|10
1652903720000|2022-05-18 19:55:20|9003.74|8883.74|9005.06|8885.06|9005.06|8885.06|9003.74|8883.74|10
1652903730000|2022-05-18 19:55:30|9005.02|8885.02|9005.84|8885.84|9005.84|8885.84|9004.66|8884.66|10
1652903740000|2022-05-18 19:55:40|9006.77|8886.77|9007.68|8887.68|9009.04|8889.04|9006.22|8886.22|10
1652903750000|2022-05-18 19:55:50|9009.76|8889.76|9010.21|8890.21|9011.16|8891.16|9009.76|8889.76|10
1652903760000|2022-05-18 19:56:00|9009.96|8889.96|9011.75|8891.75|9011.75|8891.75|9009.96|8889.96|9
1652903770000|2022-05-18 19:56:10|9011.31|8891.31|9012.29|8892.29|9012.29|8892.29|9010.8|8890.8|10
1652903780000|2022-05-18 19:56:20|9012.83|8892.83|9012.89|8892.89|9013.51|8893.51|9012.58|8892.58|9
1652903790000|2022-05-18 19:56:30|9013.39|8893.39|9011.71|8891.71|9013.39|8893.39|9011.71|8891.71|10
1652903800000|2022-05-18 19:56:40|9011.89|8891.89|9011.04|8891.04|9011.94|8891.94|9010.88|8890.88|10
1652903810000|2022-05-18 19:56:50|9011.22|8891.22|9010.5|8890.5|9011.61|8891.61|9010.5|8890.5|9
1652903820000|2022-05-18 19:57:00|9010.84|8890.84|9010.66|8890.66|9011.54|8891.54|9010.66|8890.66|10
1652903830000|2022-05-18 19:57:10|9011.14|8891.14|9012.45|8892.45|9012.7|8892.7|9010.89|8890.89|10
1652903840000|2022-05-18 19:57:20|9012.62|8892.62|9013.93|8893.93|9013.93|8893.93|9012.24|8892.24|10
1652903850000|2022-05-18 19:57:30|9013.97|8893.97|9013.93|8893.93|9014.9|8894.9|9013.88|8893.88|10
1652903860000|2022-05-18 19:57:40|9014.16|8894.16|9013.23|8893.23|9014.16|8894.16|9013.02|8893.02|10
1652903870000|2022-05-18 19:57:50|9013.42|8893.42|9011.72|8891.72|9013.76|8893.76|9011.72|8891.72|10
1652903880000|2022-05-18 19:58:00|9011.71|8891.71|9009.53|8889.53|9011.71|8891.71|9009.53|8889.53|10
1652903890000|2022-05-18 19:58:10|9009.8|8889.8|9010.21|8890.21|9010.22|8890.22|9009.59|8889.59|9
1652903900000|2022-05-18 19:58:20|9009.73|8889.73|9010.15|8890.15|9010.56|8890.56|9009.23|8889.23|10
1652903910000|2022-05-18 19:58:30|9010.04|8890.04|9009.35|8889.35|9010.11|8890.11|9008.95|8888.95|10
1652903920000|2022-05-18 19:58:40|9009.66|8889.66|9009.78|8889.78|9010.01|8890.01|9009.16|8889.16|10
1652903930000|2022-05-18 19:58:50|9009.72|8889.72|9010.58|8890.58|9010.68|8890.68|9009.72|8889.72|10
1652903940000|2022-05-18 19:59:00|9010.92|8890.92|9011.56|8891.56|9011.64|8891.64|9010.61|8890.61|10
1652903950000|2022-05-18 19:59:10|9011.63|8891.63|9009.76|8889.76|9011.77|8891.77|9009.76|8889.76|10
1652903960000|2022-05-18 19:59:20|9010.07|8890.07|9007.24|8887.24|9010.07|8890.07|9007.24|8887.24|10
1652903970000|2022-05-18 19:59:30|9006.42|8886.42|9003.94|8883.94|9006.42|8886.42|9003.94|8883.94|10
1652903980000|2022-05-18 19:59:40|9003.49|8883.49|9002.61|8882.61|9003.49|8883.49|9002.12|8882.12|10
1652903990000|2022-05-18 19:59:50|9002.46|8882.46|9002.89|8882.89|9003.29|8883.29|9002.38|8882.38|10
1652904000000|2022-05-18 20:00:00|9002.94|8882.94|8999.99|8879.99|9002.94|8882.94|8999.9|8879.9|10
1652904010000|2022-05-18 20:00:10|8999.84|8879.84|8996.54|8876.54|8999.84|8879.84|8996.54|8876.54|10
1652904020000|2022-05-18 20:00:20|8996.24|8876.24|8995.55|8875.55|8996.37|8876.37|8995.55|8875.55|10
1652904030000|2022-05-18 20:00:30|8996.26|8876.26|8996.36|8876.36|8996.87|8876.87|8996.09|8876.09|10
1652904040000|2022-05-18 20:00:40|8996.32|8876.32|8995.64|8875.64|8996.32|8876.32|8995.48|8875.48|10
1652904050000|2022-05-18 20:00:50|8995.29|8875.29|8993.13|8873.13|8995.29|8875.29|8993.13|8873.13|10
1652904060000|2022-05-18 20:01:00|8992.98|8872.98|8992.23|8872.23|8993.22|8873.22|8992.05|8872.05|10
1652904070000|2022-05-18 20:01:10|8992.25|8872.25|8992.41|8872.41|8992.51|8872.51|8991.75|8871.75|9
1652904080000|2022-05-18 20:01:20|8992.21|8872.21|8992.84|8872.84|8992.95|8872.95|8992.21|8872.21|10
1652904090000|2022-05-18 20:01:30|8992.81|8872.81|8992.75|8872.75|8993.01|8873.01|8992.39|8872.39|10
1652904100000|2022-05-18 20:01:40|8992.93|8872.93|8991.92|8871.92|8992.93|8872.93|8991.92|8871.92|10
1652904110000|2022-05-18 20:01:50|8991.95|8871.95|8991.15|8871.15|8992.03|8872.03|8991.15|8871.15|10
1652904120000|2022-05-18 20:02:00|8991.42|8871.42|8989.12|8869.12|8991.42|8871.42|8989.12|8869.12|9
1652904130000|2022-05-18 20:02:10|8988.87|8868.87|8988.41|8868.41|8989.03|8869.03|8988.13|8868.13|9
1652904140000|2022-05-18 20:02:20|8988.73|8868.73|8990.66|8870.66|8990.7|8870.7|8988.73|8868.73|10
1652904150000|2022-05-18 20:02:30|8990.49|8870.49|8990.69|8870.69|8990.86|8870.86|8990.22|8870.22|10
1652904160000|2022-05-18 20:02:40|8990.46|8870.46|8989.81|8869.81|8990.5|8870.5|8989.7|8869.7|10
1652904170000|2022-05-18 20:02:50|8989.31|8869.31|8986.78|8866.78|8989.43|8869.43|8986.78|8866.78|10
1652904180000|2022-05-18 20:03:00|8987.15|8867.15|8984.63|8864.63|8987.15|8867.15|8984.47|8864.47|10
1652904190000|2022-05-18 20:03:10|8984.89|8864.89|8981.94|8861.94|8984.89|8864.89|8981.94|8861.94|9
1652904200000|2022-05-18 20:03:20|8981.14|8861.14|8979.48|8859.48|8981.24|8861.24|8978.98|8858.98|10
1652904210000|2022-05-18 20:03:30|8979.44|8859.44|8977.02|8857.02|8979.44|8859.44|8976.59|8856.59|10
1652904220000|2022-05-18 20:03:40|8976.43|8856.43|8978.66|8858.66|8980.04|8860.04|8976.43|8856.43|10
1652904230000|2022-05-18 20:03:50|8978.44|8858.44|8980.21|8860.21|8980.59|8860.59|8978.44|8858.44|10
1652904240000|2022-05-18 20:04:00|8978.8|8858.8|8977.97|8857.97|8978.8|8858.8|8976.54|8856.54|9
1652904250000|2022-05-18 20:04:10|8976.59|8856.59|8974.66|8854.66|8976.83|8856.83|8974.59|8854.59|10
1652904260000|2022-05-18 20:04:20|8974.24|8854.24|8972.58|8852.58|8974.38|8854.38|8972.25|8852.25|10
1652904270000|2022-05-18 20:04:30|8972.11|8852.11|8973.24|8853.24|8973.24|8853.24|8971.6|8851.6|10
1652904280000|2022-05-18 20:04:40|8973.37|8853.37|8972.95|8852.95|8973.86|8853.86|8972.95|8852.95|9
1652904290000|2022-05-18 20:04:50|8973.01|8853.01|8971.9|8851.9|8973.01|8853.01|8971.9|8851.9|10
1652904300000|2022-05-18 20:05:00|8971.79|8851.79|8969.04|8849.04|8971.79|8851.79|8969.04|8849.04|10
1652904310000|2022-05-18 20:05:10|8968.56|8848.56|8967.68|8847.68|8968.56|8848.56|8967.17|8847.17|10
1652904320000|2022-05-18 20:05:20|8967.78|8847.78|8962.11|8842.11|8967.78|8847.78|8962.11|8842.11|10
1652904330000|2022-05-18 20:05:30|8961.31|8841.31|8955.34|8835.34|8961.31|8841.31|8955.34|8835.34|10
1652904340000|2022-05-18 20:05:40|8955.13|8835.13|8951.58|8831.58|8955.13|8835.13|8951.58|8831.58|10
1652904350000|2022-05-18 20:05:50|8951.92|8831.92|8950.76|8830.76|8952.04|8832.04|8950.76|8830.76|10
1652904360000|2022-05-18 20:06:00|8950.65|8830.65|8952.93|8832.93|8952.93|8832.93|8950.65|8830.65|10
1652904370000|2022-05-18 20:06:10|8953.03|8833.03|8955.48|8835.48|8955.67|8835.67|8953.03|8833.03|10
1652904380000|2022-05-18 20:06:20|8955.52|8835.52|8953.88|8833.88|8955.58|8835.58|8953.88|8833.88|10
1652904390000|2022-05-18 20:06:30|8954.2|8834.2|8952.67|8832.67|8954.2|8834.2|8952.67|8832.67|10
1652904400000|2022-05-18 20:06:40|8952.51|8832.51|8951.93|8831.93|8952.56|8832.56|8951.89|8831.89|10
1652904410000|2022-05-18 20:06:50|8952|8832|8952|8832|8952.11|8832.11|8951.55|8831.55|10
1652904420000|2022-05-18 20:07:00|8952.3|8832.3|8952.93|8832.93|8953.27|8833.27|8952.18|8832.18|10
1652904430000|2022-05-18 20:07:10|8952.98|8832.98|8955.27|8835.27|8955.43|8835.43|8952.98|8832.98|10
1652904440000|2022-05-18 20:07:20|8955.71|8835.71|8957.1|8837.1|8957.1|8837.1|8955.61|8835.61|10
1652904450000|2022-05-18 20:07:30|8957.15|8837.15|8958.21|8838.21|8958.59|8838.59|8957.15|8837.15|10
1652904460000|2022-05-18 20:07:40|8958.82|8838.82|8955.01|8835.01|8958.82|8838.82|8955.01|8835.01|10
1652904470000|2022-05-18 20:07:50|8955.21|8835.21|8953.27|8833.27|8955.21|8835.21|8953.27|8833.27|10
1652904480000|2022-05-18 20:08:00|8952.95|8832.95|8950.5|8830.5|8953.15|8833.15|8950.5|8830.5|10
1652904490000|2022-05-18 20:08:10|8950.38|8830.38|8947.55|8827.55|8950.38|8830.38|8947.42|8827.42|10
1652904500000|2022-05-18 20:08:20|8947.17|8827.17|8944.97|8824.97|8947.17|8827.17|8944.54|8824.54|10
1652904510000|2022-05-18 20:08:30|8945.2|8825.2|8945.62|8825.62|8946.51|8826.51|8945.2|8825.2|10
1652904520000|2022-05-18 20:08:40|8945.47|8825.47|8945.63|8825.63|8946.32|8826.32|8944.74|8824.74|10
1652904530000|2022-05-18 20:08:50|8945.8|8825.8|8946.81|8826.81|8947.08|8827.08|8945.8|8825.8|10
1652904540000|2022-05-18 20:09:00|8947.13|8827.13|8945.67|8825.67|8947.15|8827.15|8945.6|8825.6|10
1652904550000|2022-05-18 20:09:10|8944.38|8824.38|8940.46|8820.46|8944.38|8824.38|8940.46|8820.46|10
1652904560000|2022-05-18 20:09:20|8939.22|8819.22|8937.45|8817.45|8939.22|8819.22|8936.64|8816.64|10
1652904570000|2022-05-18 20:09:30|8937.46|8817.46|8935.7|8815.7|8937.46|8817.46|8935.62|8815.62|10
1652904580000|2022-05-18 20:09:40|8935.44|8815.44|8934.22|8814.22|8935.59|8815.59|8933.34|8813.34|10
1652904590000|2022-05-18 20:09:50|8933.98|8813.98|8933.43|8813.43|8933.98|8813.98|8932.8|8812.8|10
1652904600000|2022-05-18 20:10:00|8934.27|8814.27|8934.52|8814.52|8935.3|8815.3|8933.47|8813.47|10
1652904610000|2022-05-18 20:10:10|8934.51|8814.51|8933.91|8813.91|8934.51|8814.51|8933.61|8813.61|10
1652904620000|2022-05-18 20:10:20|8934.56|8814.56|8931.79|8811.79|8934.56|8814.56|8931.79|8811.79|10
1652904630000|2022-05-18 20:10:30|8931.68|8811.68|8928.61|8808.61|8931.7|8811.7|8928.61|8808.61|10
1652904640000|2022-05-18 20:10:40|8927.51|8807.51|8927.43|8807.43|8927.87|8807.87|8926.08|8806.08|10
1652904650000|2022-05-18 20:10:50|8927.38|8807.38|8927.37|8807.37|8928.21|8808.21|8927.05|8807.05|9
1652904660000|2022-05-18 20:11:00|8927.63|8807.63|8929.61|8809.61|8929.61|8809.61|8926.57|8806.57|10
1652904670000|2022-05-18 20:11:10|8929.78|8809.78|8929.1|8809.1|8929.78|8809.78|8928.05|8808.05|10
1652904680000|2022-05-18 20:11:20|8928.95|8808.95|8929.62|8809.62|8929.62|8809.62|8928.28|8808.28|10
1652904690000|2022-05-18 20:11:30|8929.07|8809.07|8930.45|8810.45|8930.71|8810.71|8929.07|8809.07|10
1652904700000|2022-05-18 20:11:40|8930.32|8810.32|8931.51|8811.51|8931.51|8811.51|8930.31|8810.31|10
1652904710000|2022-05-18 20:11:50|8931.1|8811.1|8931.9|8811.9|8932.26|8812.26|8931.1|8811.1|10
1652904720000|2022-05-18 20:12:00|8932.14|8812.14|8930.56|8810.56|8932.14|8812.14|8930.56|8810.56|10
1652904730000|2022-05-18 20:12:10|8930.58|8810.58|8929.46|8809.46|8930.58|8810.58|8929.46|8809.46|10
1652904740000|2022-05-18 20:12:20|8929.35|8809.35|8928.8|8808.8|8930.1|8810.1|8928.8|8808.8|10
1652904750000|2022-05-18 20:12:30|8928.58|8808.58|8927.34|8807.34|8928.58|8808.58|8927.28|8807.28|10
1652904760000|2022-05-18 20:12:40|8927.31|8807.31|8927.37|8807.37|8927.37|8807.37|8926.92|8806.92|10
1652904770000|2022-05-18 20:12:50|8927.48|8807.48|8927.99|8807.99|8927.99|8807.99|8927.46|8807.46|9
1652904780000|2022-05-18 20:13:00|8928.39|8808.39|8928.31|8808.31|8928.61|8808.61|8927.91|8807.91|10
1652904790000|2022-05-18 20:13:10|8928.4|8808.4|8930.24|8810.24|8930.24|8810.24|8928.4|8808.4|10
1652904800000|2022-05-18 20:13:20|8930.13|8810.13|8932.57|8812.57|8932.57|8812.57|8930.13|8810.13|9
1652904810000|2022-05-18 20:13:30|8932.75|8812.75|8935.87|8815.87|8935.87|8815.87|8932.75|8812.75|10
1652904820000|2022-05-18 20:13:40|8936.71|8816.71|8937.62|8817.62|8937.93|8817.93|8936.71|8816.71|9
1652904830000|2022-05-18 20:13:50|8937.69|8817.69|8938.49|8818.49|8938.89|8818.89|8937.69|8817.69|8
1652904840000|2022-05-18 20:14:00|8939.27|8819.27|8939.46|8819.46|8939.46|8819.46|8939.02|8819.02|10
1652904850000|2022-05-18 20:14:10|8939.43|8819.43|8938.24|8818.24|8939.43|8819.43|8937.83|8817.83|9
1652904860000|2022-05-18 20:14:20|8938.15|8818.15|8939.59|8819.59|8939.99|8819.99|8938.15|8818.15|10
1652904870000|2022-05-18 20:14:30|8939.57|8819.57|8938.72|8818.72|8939.57|8819.57|8938.72|8818.72|10
1652904880000|2022-05-18 20:14:40|8938.97|8818.97|8939.07|8819.07|8939.26|8819.26|8938.7|8818.7|10
1652904890000|2022-05-18 20:14:50|8938.84|8818.84|8938.64|8818.64|8939.04|8819.04|8938.64|8818.64|10
1652904900000|2022-05-18 20:15:00|8938.7|8818.7|8938.05|8818.05|8938.7|8818.7|8938.04|8818.04|10
1652904910000|2022-05-18 20:15:10|8937.93|8817.93|8936.42|8816.42|8937.93|8817.93|8936.39|8816.39|10
1652904920000|2022-05-18 20:15:20|8935.93|8815.93|8934.52|8814.52|8935.93|8815.93|8934.46|8814.46|10
1652904930000|2022-05-18 20:15:30|8933.77|8813.77|8930.25|8810.25|8933.8|8813.8|8930.25|8810.25|10
1652904940000|2022-05-18 20:15:40|8930.22|8810.22|8933|8813|8933|8813|8930.11|8810.11|10
1652904950000|2022-05-18 20:15:50|8933.09|8813.09|8935.39|8815.39|8935.39|8815.39|8933.09|8813.09|10
1652904960000|2022-05-18 20:16:00|8935.51|8815.51|8935.45|8815.45|8935.71|8815.71|8935.25|8815.25|10
1652904970000|2022-05-18 20:16:10|8935.82|8815.82|8934.76|8814.76|8935.82|8815.82|8934.76|8814.76|10
1652904980000|2022-05-18 20:16:20|8934.72|8814.72|8934.9|8814.9|8935.27|8815.27|8934.63|8814.63|10
1652904990000|2022-05-18 20:16:30|8934.92|8814.92|8934.27|8814.27|8935.02|8815.02|8934.27|8814.27|9
1652905000000|2022-05-18 20:16:40|8934.22|8814.22|8934.98|8814.98|8935.24|8815.24|8934.22|8814.22|10
1652905010000|2022-05-18 20:16:50|8935.23|8815.23|8934.31|8814.31|8935.39|8815.39|8934.31|8814.31|10
1652905020000|2022-05-18 20:17:00|8934.19|8814.19|8931.72|8811.72|8934.5|8814.5|8931.72|8811.72|10
1652905030000|2022-05-18 20:17:10|8931.06|8811.06|8929.34|8809.34|8931.16|8811.16|8929.34|8809.34|10
1652905040000|2022-05-18 20:17:20|8929.1|8809.1|8926.57|8806.57|8929.1|8809.1|8926.57|8806.57|10
1652905050000|2022-05-18 20:17:30|8926.3|8806.3|8926.4|8806.4|8926.89|8806.89|8926.3|8806.3|9
1652905060000|2022-05-18 20:17:40|8926.37|8806.37|8926.48|8806.48|8926.64|8806.64|8926.09|8806.09|10
1652905070000|2022-05-18 20:17:50|8926.65|8806.65|8927.01|8807.01|8927.03|8807.03|8926.55|8806.55|10
1652905080000|2022-05-18 20:18:00|8927.09|8807.09|8927.24|8807.24|8927.34|8807.34|8927.09|8807.09|10
1652905090000|2022-05-18 20:18:10|8927.27|8807.27|8927.1|8807.1|8927.27|8807.27|8926.78|8806.78|10
1652905100000|2022-05-18 20:18:20|8927.8|8807.8|8929.26|8809.26|8929.26|8809.26|8927.69|8807.69|10
1652905110000|2022-05-18 20:18:30|8929.76|8809.76|8931.45|8811.45|8931.45|8811.45|8929.22|8809.22|10
1652905120000|2022-05-18 20:18:40|8930.95|8810.95|8932.25|8812.25|8932.25|8812.25|8930.95|8810.95|10
1652905130000|2022-05-18 20:18:50|8932.26|8812.26|8933|8813|8933.11|8813.11|8932.26|8812.26|10
1652905140000|2022-05-18 20:19:00|8933.1|8813.1|8933.53|8813.53|8933.6|8813.6|8933.1|8813.1|10
1652905150000|2022-05-18 20:19:10|8933.54|8813.54|8932.91|8812.91|8933.54|8813.54|8932.91|8812.91|8
1652905160000|2022-05-18 20:19:20|8932.89|8812.89|8935.01|8815.01|8935.01|8815.01|8932.89|8812.89|9
1652905170000|2022-05-18 20:19:30|8934.33|8814.33|8937.64|8817.64|8937.64|8817.64|8934.33|8814.33|10
1652905180000|2022-05-18 20:19:40|8937.8|8817.8|8939.69|8819.69|8939.79|8819.79|8937.61|8817.61|10
1652905190000|2022-05-18 20:19:50|8939.59|8819.59|8940.2|8820.2|8940.21|8820.21|8939.59|8819.59|10
1652905200000|2022-05-18 20:20:00|8940.21|8820.21|8940.14|8820.14|8940.47|8820.47|8940.14|8820.14|10
1652905210000|2022-05-18 20:20:10|8940.16|8820.16|8938.28|8818.28|8940.16|8820.16|8938.28|8818.28|10
1652905220000|2022-05-18 20:20:20|8937.91|8817.91|8935.71|8815.71|8938.02|8818.02|8935.71|8815.71|10
1652905230000|2022-05-18 20:20:30|8934.82|8814.82|8933.89|8813.89|8934.82|8814.82|8933.89|8813.89|10
1652905240000|2022-05-18 20:20:40|8933.65|8813.65|8933.17|8813.17|8933.81|8813.81|8933.16|8813.16|10
1652905250000|2022-05-18 20:20:50|8932.36|8812.36|8931.34|8811.34|8932.36|8812.36|8931.34|8811.34|10
1652905260000|2022-05-18 20:21:00|8931.3|8811.3|8931.55|8811.55|8931.79|8811.79|8931.06|8811.06|10
1652905270000|2022-05-18 20:21:10|8931.61|8811.61|8932.41|8812.41|8932.41|8812.41|8931.45|8811.45|10
1652905280000|2022-05-18 20:21:20|8932.37|8812.37|8932.66|8812.66|8933.17|8813.17|8932.28|8812.28|9
1652905290000|2022-05-18 20:21:30|8932.63|8812.63|8932.89|8812.89|8932.95|8812.95|8932.2|8812.2|9
1652905300000|2022-05-18 20:21:40|8933.15|8813.15|8933.74|8813.74|8933.74|8813.74|8933.15|8813.15|10
1652905310000|2022-05-18 20:21:50|8933.76|8813.76|8934.42|8814.42|8934.42|8814.42|8933.76|8813.76|8
1652905320000|2022-05-18 20:22:00|8934.55|8814.55|8933.88|8813.88|8934.55|8814.55|8933.88|8813.88|10
1652905330000|2022-05-18 20:22:10|8933.86|8813.86|8932.39|8812.39|8933.86|8813.86|8932.39|8812.39|10
1652905340000|2022-05-18 20:22:20|8931.93|8811.93|8929.68|8809.68|8931.93|8811.93|8929.68|8809.68|10
1652905350000|2022-05-18 20:22:30|8929.66|8809.66|8928.37|8808.37|8929.69|8809.69|8928.37|8808.37|10
1652905360000|2022-05-18 20:22:40|8928.16|8808.16|8926.7|8806.7|8928.47|8808.47|8926.7|8806.7|10
1652905370000|2022-05-18 20:22:50|8926.74|8806.74|8925.3|8805.3|8926.76|8806.76|8925.3|8805.3|10
1652905380000|2022-05-18 20:23:00|8925.26|8805.26|8923.06|8803.06|8925.28|8805.28|8923.03|8803.03|10
1652905390000|2022-05-18 20:23:10|8922.53|8802.53|8919.95|8799.95|8922.53|8802.53|8919.85|8799.85|10
1652905400000|2022-05-18 20:23:20|8919.87|8799.87|8916.97|8796.97|8919.87|8799.87|8916.97|8796.97|10
1652905410000|2022-05-18 20:23:30|8916.52|8796.52|8914.52|8794.52|8916.59|8796.59|8914.52|8794.52|10
1652905420000|2022-05-18 20:23:40|8914.02|8794.02|8913.02|8793.02|8914.2|8794.2|8912.98|8792.98|10
1652905430000|2022-05-18 20:23:50|8912.95|8792.95|8912.45|8792.45|8912.95|8792.95|8912.28|8792.28|10
1652905440000|2022-05-18 20:24:00|8912.46|8792.46|8911.06|8791.06|8912.46|8792.46|8911.06|8791.06|10
1652905450000|2022-05-18 20:24:10|8910.13|8790.13|8907.34|8787.34|8910.22|8790.22|8907.34|8787.34|10
1652905460000|2022-05-18 20:24:20|8907.31|8787.31|8905.25|8785.25|8907.86|8787.86|8905.25|8785.25|10
1652905470000|2022-05-18 20:24:30|8904.64|8784.64|8905.83|8785.83|8905.83|8785.83|8904.64|8784.64|10
1652905480000|2022-05-18 20:24:40|8905.45|8785.45|8905.82|8785.82|8906.03|8786.03|8904.84|8784.84|10
1652905490000|2022-05-18 20:24:50|8906.06|8786.06|8905.95|8785.95|8906.71|8786.71|8905.95|8785.95|10
1652905500000|2022-05-18 20:25:00|8906.54|8786.54|8904.3|8784.3|8906.54|8786.54|8904.3|8784.3|10
1652905510000|2022-05-18 20:25:10|8903.68|8783.68|8902.71|8782.71|8904.18|8784.18|8902.71|8782.71|10
1652905520000|2022-05-18 20:25:20|8902.84|8782.84|8903.04|8783.04|8903.43|8783.43|8901.73|8781.73|10
1652905530000|2022-05-18 20:25:30|8903.63|8783.63|8905.37|8785.37|8905.37|8785.37|8903.63|8783.63|10
1652905540000|2022-05-18 20:25:40|8905.5|8785.5|8906.91|8786.91|8906.91|8786.91|8905.5|8785.5|10
1652905550000|2022-05-18 20:25:50|8906.78|8786.78|8908.52|8788.52|8908.92|8788.92|8906.78|8786.78|10
1652905560000|2022-05-18 20:26:00|8908.61|8788.61|8910.86|8790.86|8910.86|8790.86|8908.59|8788.59|10
1652905570000|2022-05-18 20:26:10|8909.32|8789.32|8910.07|8790.07|8910.68|8790.68|8909.19|8789.19|10
1652905580000|2022-05-18 20:26:20|8910.14|8790.14|8908.66|8788.66|8910.14|8790.14|8908.27|8788.27|10
1652905590000|2022-05-18 20:26:30|8908.86|8788.86|8908.08|8788.08|8908.86|8788.86|8908.02|8788.02|10
1652905600000|2022-05-18 20:26:40|8908.39|8788.39|8908.11|8788.11|8908.41|8788.41|8907.73|8787.73|10
1652905610000|2022-05-18 20:26:50|8907.29|8787.29|8906.91|8786.91|8907.6|8787.6|8906.64|8786.64|10
1652905620000|2022-05-18 20:27:00|8906.56|8786.56|8906.52|8786.52|8906.81|8786.81|8906.12|8786.12|10
1652905630000|2022-05-18 20:27:10|8906.39|8786.39|8906.34|8786.34|8906.42|8786.42|8905.78|8785.78|10
1652905640000|2022-05-18 20:27:20|8906.68|8786.68|8907.84|8787.84|8908.19|8788.19|8906.68|8786.68|9
1652905650000|2022-05-18 20:27:30|8907.49|8787.49|8908.28|8788.28|8908.86|8788.86|8907.49|8787.49|10
1652905660000|2022-05-18 20:27:40|8908.51|8788.51|8907.78|8787.78|8908.51|8788.51|8907.66|8787.66|10
1652905670000|2022-05-18 20:27:50|8907.94|8787.94|8908.03|8788.03|8908.27|8788.27|8907.76|8787.76|10
1652905680000|2022-05-18 20:28:00|8908.25|8788.25|8908.48|8788.48|8908.74|8788.74|8908.25|8788.25|10
1652905690000|2022-05-18 20:28:10|8908.46|8788.46|8908.53|8788.53|8908.78|8788.78|8908.46|8788.46|7
1652905700000|2022-05-18 20:28:20|8908.4|8788.4|8908.81|8788.81|8908.84|8788.84|8908.28|8788.28|7
1652905710000|2022-05-18 20:28:30|8908.8|8788.8|8909.09|8789.09|8909.09|8789.09|8908.24|8788.24|10
1652905720000|2022-05-18 20:28:40|8908.9|8788.9|8909.3|8789.3|8909.3|8789.3|8908.81|8788.81|10
1652905730000|2022-05-18 20:28:50|8909.33|8789.33|8909.63|8789.63|8909.91|8789.91|8909.33|8789.33|10
1652905740000|2022-05-18 20:29:00|8909.13|8789.13|8910.02|8790.02|8910.06|8790.06|8909.13|8789.13|9
1652905750000|2022-05-18 20:29:10|8910.53|8790.53|8910.29|8790.29|8910.53|8790.53|8909.88|8789.88|9
1652905760000|2022-05-18 20:29:20|8910.37|8790.37|8907.8|8787.8|8910.37|8790.37|8907.8|8787.8|10
1652905770000|2022-05-18 20:29:30|8907.85|8787.85|8904.52|8784.52|8908|8788|8904.52|8784.52|10
1652905780000|2022-05-18 20:29:40|8904.36|8784.36|8904.35|8784.35|8904.71|8784.71|8904.1|8784.1|10
1652905790000|2022-05-18 20:29:50|8904.49|8784.49|8905.73|8785.73|8905.73|8785.73|8904.39|8784.39|10
1652905800000|2022-05-18 20:30:00|8905.62|8785.62|8906.49|8786.49|8906.49|8786.49|8905.36|8785.36|10
1652905810000|2022-05-18 20:30:10|8906.33|8786.33|8907.64|8787.64|8907.64|8787.64|8906.33|8786.33|10
1652905820000|2022-05-18 20:30:20|8907.66|8787.66|8908.57|8788.57|8908.66|8788.66|8907.66|8787.66|10
1652905830000|2022-05-18 20:30:30|8908.67|8788.67|8909.06|8789.06|8909.06|8789.06|8908.67|8788.67|9
1652905840000|2022-05-18 20:30:40|8908.93|8788.93|8909.24|8789.24|8909.24|8789.24|8908.93|8788.93|7
1652905850000|2022-05-18 20:30:50|8909.25|8789.25|8911.06|8791.06|8911.06|8791.06|8909.25|8789.25|10
1652905860000|2022-05-18 20:31:00|8910.91|8790.91|8912.28|8792.28|8912.44|8792.44|8910.91|8790.91|10
1652905870000|2022-05-18 20:31:10|8912.34|8792.34|8912.84|8792.84|8912.84|8792.84|8911.92|8791.92|10
1652905880000|2022-05-18 20:31:20|8912.95|8792.95|8913.32|8793.32|8913.32|8793.32|8912.9|8792.9|10
1652905890000|2022-05-18 20:31:30|8913.18|8793.18|8912.96|8792.96|8913.18|8793.18|8912.86|8792.86|7
1652905900000|2022-05-18 20:31:40|8912.85|8792.85|8913.76|8793.76|8913.76|8793.76|8912.8|8792.8|8
1652905910000|2022-05-18 20:31:50|8913.91|8793.91|8914.89|8794.89|8914.94|8794.94|8913.9|8793.9|10
1652905920000|2022-05-18 20:32:00|8914.98|8794.98|8915.97|8795.97|8916.11|8796.11|8914.98|8794.98|10
1652905930000|2022-05-18 20:32:10|8915.89|8795.89|8916.03|8796.03|8916.06|8796.06|8915.78|8795.78|9
1652905940000|2022-05-18 20:32:20|8916.05|8796.05|8916.16|8796.16|8916.37|8796.37|8916|8796|10
1652905950000|2022-05-18 20:32:30|8916.23|8796.23|8915.64|8795.64|8916.23|8796.23|8915.64|8795.64|10
1652905960000|2022-05-18 20:32:40|8915.75|8795.75|8914.79|8794.79|8915.75|8795.75|8914.67|8794.67|9
1652905970000|2022-05-18 20:32:50|8914.68|8794.68|8913.04|8793.04|8914.68|8794.68|8913.04|8793.04|10
1652905980000|2022-05-18 20:33:00|8912.9|8792.9|8912.09|8792.09|8912.9|8792.9|8912.09|8792.09|10
1652905990000|2022-05-18 20:33:10|8912.24|8792.24|8911.62|8791.62|8912.26|8792.26|8911.18|8791.18|10
1652906000000|2022-05-18 20:33:20|8912.1|8792.1|8913.02|8793.02|8913.02|8793.02|8912.1|8792.1|9
1652906010000|2022-05-18 20:33:30|8913.17|8793.17|8912.51|8792.51|8913.25|8793.25|8912.51|8792.51|10
1652906020000|2022-05-18 20:33:40|8912.49|8792.49|8911.16|8791.16|8912.81|8792.81|8911.16|8791.16|10
1652906030000|2022-05-18 20:33:50|8910.77|8790.77|8908.73|8788.73|8910.77|8790.77|8908.73|8788.73|10
1652906040000|2022-05-18 20:34:00|8908.78|8788.78|8906.52|8786.52|8908.78|8788.78|8906.52|8786.52|10
1652906050000|2022-05-18 20:34:10|8906.03|8786.03|8903.51|8783.51|8906.13|8786.13|8903.51|8783.51|9
1652906060000|2022-05-18 20:34:20|8903.12|8783.12|8899|8779|8903.12|8783.12|8898.85|8778.85|10
1652906070000|2022-05-18 20:34:30|8898.74|8778.74|8894.23|8774.23|8898.76|8778.76|8893.98|8773.98|10
1652906080000|2022-05-18 20:34:40|8894.22|8774.22|8884.67|8764.67|8894.22|8774.22|8884.67|8764.67|10
1652906090000|2022-05-18 20:34:50|8884.46|8764.46|8881.93|8761.93|8884.83|8764.83|8881.93|8761.93|10
1652906100000|2022-05-18 20:35:00|8882.18|8762.18|8882.44|8762.44|8883.08|8763.08|8881.43|8761.43|10
1652906110000|2022-05-18 20:35:10|8882.5|8762.5|8880.9|8760.9|8883.58|8763.58|8880.9|8760.9|10
1652906120000|2022-05-18 20:35:20|8880.8|8760.8|8879.88|8759.88|8881.03|8761.03|8877.42|8757.42|10
1652906130000|2022-05-18 20:35:30|8878.51|8758.51|8877.37|8757.37|8880.17|8760.17|8877.37|8757.37|9
1652906140000|2022-05-18 20:35:40|8877.86|8757.86|8876.96|8756.96|8877.86|8757.86|8876.85|8756.85|10
1652906150000|2022-05-18 20:35:50|8877.25|8757.25|8878.33|8758.33|8878.75|8758.75|8877.25|8757.25|10
1652906160000|2022-05-18 20:36:00|8879.12|8759.12|8880.46|8760.46|8880.46|8760.46|8878.57|8758.57|9
1652906170000|2022-05-18 20:36:10|8879.85|8759.85|8882.19|8762.19|8882.61|8762.61|8879.85|8759.85|10
1652906180000|2022-05-18 20:36:20|8882.21|8762.21|8882.04|8762.04|8882.21|8762.21|8880.95|8760.95|9
1652906190000|2022-05-18 20:36:30|8882.03|8762.03|8883.93|8763.93|8883.93|8763.93|8881.52|8761.52|10
1652906200000|2022-05-18 20:36:40|8884.07|8764.07|8883.23|8763.23|8884.14|8764.14|8883.23|8763.23|10
1652906210000|2022-05-18 20:36:50|8883.73|8763.73|8883.38|8763.38|8883.74|8763.74|8883.1|8763.1|10
1652906220000|2022-05-18 20:37:00|8883.52|8763.52|8884.35|8764.35|8884.87|8764.87|8883.52|8763.52|10
1652906230000|2022-05-18 20:37:10|8884.33|8764.33|8884.13|8764.13|8884.97|8764.97|8884.13|8764.13|10
1652906240000|2022-05-18 20:37:20|8884.16|8764.16|8882.35|8762.35|8884.16|8764.16|8882.35|8762.35|9
1652906250000|2022-05-18 20:37:30|8881.14|8761.14|8879.67|8759.67|8881.14|8761.14|8879.67|8759.67|9
1652906260000|2022-05-18 20:37:40|8879.51|8759.51|8878.51|8758.51|8879.51|8759.51|8878.51|8758.51|9
1652906270000|2022-05-18 20:37:50|8878.41|8758.41|8877.17|8757.17|8878.55|8758.55|8877.17|8757.17|10
1652906280000|2022-05-18 20:38:00|8874.56|8754.56|8869.14|8749.14|8874.78|8754.78|8869.14|8749.14|10
1652906290000|2022-05-18 20:38:10|8868.73|8748.73|8866.8|8746.8|8868.81|8748.81|8866.8|8746.8|10
1652906300000|2022-05-18 20:38:20|8866.06|8746.06|8866.28|8746.28|8866.62|8746.62|8864.8|8744.8|10
1652906310000|2022-05-18 20:38:30|8865.52|8745.52|8869.33|8749.33|8869.33|8749.33|8864.58|8744.58|10
1652906320000|2022-05-18 20:38:40|8867.74|8747.74|8870.86|8750.86|8871.95|8751.95|8867.74|8747.74|10
1652906330000|2022-05-18 20:38:50|8873.13|8753.13|8874.56|8754.56|8874.56|8754.56|8873.01|8753.01|10
1652906340000|2022-05-18 20:39:00|8874.44|8754.44|8871.24|8751.24|8874.44|8754.44|8871.24|8751.24|10
1652906350000|2022-05-18 20:39:10|8869.74|8749.74|8869.6|8749.6|8870.19|8750.19|8868.28|8748.28|10
1652906360000|2022-05-18 20:39:20|8870.96|8750.96|8870.33|8750.33|8870.96|8750.96|8869.27|8749.27|10
1652906370000|2022-05-18 20:39:30|8869.89|8749.89|8870.39|8750.39|8870.81|8750.81|8869.61|8749.61|10
1652906380000|2022-05-18 20:39:40|8870|8750|8872.76|8752.76|8872.76|8752.76|8869.64|8749.64|9
1652906390000|2022-05-18 20:39:50|8874.08|8754.08|8877.09|8757.09|8877.09|8757.09|8874.08|8754.08|10
1652906400000|2022-05-18 20:40:00|8875.66|8755.66|8878.25|8758.25|8878.25|8758.25|8875.66|8755.66|10
1652906410000|2022-05-18 20:40:10|8877.84|8757.84|8879.12|8759.12|8879.61|8759.61|8877.84|8757.84|10
1652906420000|2022-05-18 20:40:20|8879.25|8759.25|8882.03|8762.03|8882.03|8762.03|8879.25|8759.25|10
1652906430000|2022-05-18 20:40:30|8882.34|8762.34|8885.01|8765.01|8885.23|8765.23|8882.34|8762.34|10
1652906440000|2022-05-18 20:40:40|8884.68|8764.68|8884.92|8764.92|8884.93|8764.93|8884.64|8764.64|10
1652906450000|2022-05-18 20:40:50|8884.96|8764.96|8885.49|8765.49|8885.69|8765.69|8884.24|8764.24|10
1652906460000|2022-05-18 20:41:00|8885.52|8765.52|8885.79|8765.79|8885.79|8765.79|8885.41|8765.41|10
1652906470000|2022-05-18 20:41:10|8885.94|8765.94|8885.67|8765.67|8886.24|8766.24|8885.48|8765.48|9
1652906480000|2022-05-18 20:41:20|8885.92|8765.92|8885.8|8765.8|8886.33|8766.33|8885.69|8765.69|10
1652906490000|2022-05-18 20:41:30|8885.9|8765.9|8881.53|8761.53|8886.01|8766.01|8881.53|8761.53|10
1652906500000|2022-05-18 20:41:40|8881.42|8761.42|8878.04|8758.04|8881.42|8761.42|8877.84|8757.84|10
1652906510000|2022-05-18 20:41:50|8878.63|8758.63|8877.65|8757.65|8880.05|8760.05|8877.65|8757.65|10
1652906520000|2022-05-18 20:42:00|8878.57|8758.57|8876.84|8756.84|8878.7|8758.7|8876.52|8756.52|10
1652906530000|2022-05-18 20:42:10|8877.44|8757.44|8878|8758|8878.36|8758.36|8877.41|8757.41|10
1652906540000|2022-05-18 20:42:20|8878.37|8758.37|8877.34|8757.34|8878.37|8758.37|8877.34|8757.34|10
1652906550000|2022-05-18 20:42:30|8877.19|8757.19|8878.43|8758.43|8878.43|8758.43|8877.19|8757.19|10
1652906560000|2022-05-18 20:42:40|8877.9|8757.9|8879.35|8759.35|8879.53|8759.53|8877.9|8757.9|10
1652906570000|2022-05-18 20:42:50|8879.44|8759.44|8878.83|8758.83|8879.44|8759.44|8878.61|8758.61|9
1652906580000|2022-05-18 20:43:00|8878.47|8758.47|8878.66|8758.66|8878.89|8758.89|8878.41|8758.41|10
1652906590000|2022-05-18 20:43:10|8878.62|8758.62|8877.47|8757.47|8878.73|8758.73|8877.47|8757.47|10
1652906600000|2022-05-18 20:43:20|8877.23|8757.23|8879.32|8759.32|8879.57|8759.57|8877.23|8757.23|9
1652906610000|2022-05-18 20:43:30|8878.59|8758.59|8882.06|8762.06|8882.06|8762.06|8878.59|8758.59|10
1652906620000|2022-05-18 20:43:40|8881.55|8761.55|8882.42|8762.42|8882.62|8762.62|8881.05|8761.05|10
1652906630000|2022-05-18 20:43:50|8882.38|8762.38|8888.28|8768.28|8888.28|8768.28|8882.38|8762.38|10
1652906640000|2022-05-18 20:44:00|8888.41|8768.41|8890.66|8770.66|8890.88|8770.88|8888.41|8768.41|10
1652906650000|2022-05-18 20:44:10|8891.81|8771.81|8893.08|8773.08|8893.17|8773.17|8890.95|8770.95|10
1652906660000|2022-05-18 20:44:20|8893.61|8773.61|8895.89|8775.89|8895.89|8775.89|8893.54|8773.54|9
1652906670000|2022-05-18 20:44:30|8896.35|8776.35|8897.47|8777.47|8897.8|8777.8|8895.3|8775.3|10
1652906680000|2022-05-18 20:44:40|8897.87|8777.87|8901.84|8781.84|8901.88|8781.88|8897.87|8777.87|10
1652906690000|2022-05-18 20:44:50|8903.01|8783.01|8906.35|8786.35|8906.36|8786.36|8903.01|8783.01|9
1652906700000|2022-05-18 20:45:00|8906.48|8786.48|8904.51|8784.51|8906.66|8786.66|8902.79|8782.79|10
1652906710000|2022-05-18 20:45:10|8903.84|8783.84|8904.27|8784.27|8904.45|8784.45|8903.7|8783.7|10
1652906720000|2022-05-18 20:45:20|8905.17|8785.17|8904.87|8784.87|8906.07|8786.07|8904.86|8784.86|10
1652906730000|2022-05-18 20:45:30|8906.25|8786.25|8907.15|8787.15|8907.15|8787.15|8904.9|8784.9|10
1652906740000|2022-05-18 20:45:40|8906.95|8786.95|8909.74|8789.74|8910.05|8790.05|8906.95|8786.95|10
1652906750000|2022-05-18 20:45:50|8909.73|8789.73|8909.81|8789.81|8910.94|8790.94|8909.73|8789.73|10
1652906760000|2022-05-18 20:46:00|8911.1|8791.1|8910.54|8790.54|8911.44|8791.44|8909.56|8789.56|10
1652906770000|2022-05-18 20:46:10|8910.38|8790.38|8907.84|8787.84|8910.38|8790.38|8907.84|8787.84|10
1652906780000|2022-05-18 20:46:20|8907.72|8787.72|8907.2|8787.2|8907.72|8787.72|8906.77|8786.77|10
1652906790000|2022-05-18 20:46:30|8907.1|8787.1|8907.74|8787.74|8907.76|8787.76|8907.1|8787.1|9
1652906800000|2022-05-18 20:46:40|8907.62|8787.62|8907.57|8787.57|8907.72|8787.72|8907.49|8787.49|10
1652906810000|2022-05-18 20:46:50|8907.76|8787.76|8907.28|8787.28|8907.76|8787.76|8907.28|8787.28|10
1652906820000|2022-05-18 20:47:00|8907.45|8787.45|8907.92|8787.92|8908.3|8788.3|8907.35|8787.35|10
1652906830000|2022-05-18 20:47:10|8907.74|8787.74|8907.87|8787.87|8908.34|8788.34|8907.74|8787.74|10
1652906840000|2022-05-18 20:47:20|8907.97|8787.97|8908.12|8788.12|8908.12|8788.12|8907.24|8787.24|10
1652906850000|2022-05-18 20:47:30|8907.55|8787.55|8910.6|8790.6|8910.6|8790.6|8907.55|8787.55|10
1652906860000|2022-05-18 20:47:40|8910.97|8790.97|8911.58|8791.58|8911.95|8791.95|8910.3|8790.3|10
1652906870000|2022-05-18 20:47:50|8911.84|8791.84|8912.41|8792.41|8912.44|8792.44|8911.84|8791.84|9
1652906880000|2022-05-18 20:48:00|8912.47|8792.47|8912.47|8792.47|8912.91|8792.91|8912.47|8792.47|9
1652906890000|2022-05-18 20:48:10|8912.58|8792.58|8914.02|8794.02|8914.06|8794.06|8912.52|8792.52|10
1652906900000|2022-05-18 20:48:20|8914.11|8794.11|8915.22|8795.22|8915.22|8795.22|8913.31|8793.31|10
1652906910000|2022-05-18 20:48:30|8915.39|8795.39|8915.9|8795.9|8916.08|8796.08|8915.37|8795.37|10
1652906920000|2022-05-18 20:48:40|8915.63|8795.63|8914.99|8794.99|8915.74|8795.74|8914.87|8794.87|10
1652906930000|2022-05-18 20:48:50|8915.25|8795.25|8914.89|8794.89|8915.25|8795.25|8914.39|8794.39|10
1652906940000|2022-05-18 20:49:00|8914.73|8794.73|8914.92|8794.92|8914.93|8794.93|8914.48|8794.48|9
1652906950000|2022-05-18 20:49:10|8914.67|8794.67|8913.8|8793.8|8914.98|8794.98|8913.8|8793.8|10
1652906960000|2022-05-18 20:49:20|8913.72|8793.72|8915.47|8795.47|8915.47|8795.47|8913.65|8793.65|10
1652906970000|2022-05-18 20:49:30|8915.81|8795.81|8916.46|8796.46|8916.5|8796.5|8915.78|8795.78|10
1652906980000|2022-05-18 20:49:40|8916.37|8796.37|8916.59|8796.59|8916.73|8796.73|8916.3|8796.3|10
1652906990000|2022-05-18 20:49:50|8916.78|8796.78|8916.55|8796.55|8916.95|8796.95|8916.55|8796.55|9
1652907000000|2022-05-18 20:50:00|8916.28|8796.28|8916.55|8796.55|8916.81|8796.81|8916.28|8796.28|10
1652907010000|2022-05-18 20:50:10|8916.79|8796.79|8914.5|8794.5|8916.79|8796.79|8914.5|8794.5|10
1652907020000|2022-05-18 20:50:20|8914.33|8794.33|8914.45|8794.45|8914.45|8794.45|8913.67|8793.67|10
1652907030000|2022-05-18 20:50:30|8914.75|8794.75|8916.68|8796.68|8916.68|8796.68|8914.53|8794.53|10
1652907040000|2022-05-18 20:50:40|8917.27|8797.27|8920.82|8800.82|8920.82|8800.82|8917.27|8797.27|10
1652907050000|2022-05-18 20:50:50|8921.62|8801.62|8926.47|8806.47|8926.47|8806.47|8921.52|8801.52|10
1652907060000|2022-05-18 20:51:00|8926.33|8806.33|8929.46|8809.46|8929.46|8809.46|8926.33|8806.33|10
1652907070000|2022-05-18 20:51:10|8929.63|8809.63|8929.37|8809.37|8929.94|8809.94|8928.48|8808.48|10
1652907080000|2022-05-18 20:51:20|8929.23|8809.23|8930.25|8810.25|8930.34|8810.34|8929.23|8809.23|9
1652907090000|2022-05-18 20:51:30|8929.79|8809.79|8929.84|8809.84|8930.39|8810.39|8929.79|8809.79|10
1652907100000|2022-05-18 20:51:40|8929.6|8809.6|8929.48|8809.48|8930.15|8810.15|8928.67|8808.67|10
1652907110000|2022-05-18 20:51:50|8929.53|8809.53|8930.22|8810.22|8930.27|8810.27|8929.44|8809.44|9
1652907120000|2022-05-18 20:52:00|8930.39|8810.39|8930.2|8810.2|8930.48|8810.48|8929.73|8809.73|10
1652907130000|2022-05-18 20:52:10|8929.54|8809.54|8929.62|8809.62|8929.93|8809.93|8929.28|8809.28|10
1652907140000|2022-05-18 20:52:20|8929.66|8809.66|8928.93|8808.93|8929.67|8809.67|8928.84|8808.84|8
1652907150000|2022-05-18 20:52:30|8929.19|8809.19|8928.07|8808.07|8929.19|8809.19|8927.72|8807.72|10
1652907160000|2022-05-18 20:52:40|8927.55|8807.55|8925.25|8805.25|8927.55|8807.55|8925.25|8805.25|10
1652907170000|2022-05-18 20:52:50|8925.24|8805.24|8925.54|8805.54|8925.84|8805.84|8925.1|8805.1|9
1652907180000|2022-05-18 20:53:00|8925.64|8805.64|8927.13|8807.13|8927.13|8807.13|8925.46|8805.46|10
1652907190000|2022-05-18 20:53:10|8927.58|8807.58|8929.75|8809.75|8929.75|8809.75|8927.58|8807.58|10
1652907200000|2022-05-18 20:53:20|8930.18|8810.18|8932.07|8812.07|8932.07|8812.07|8929.61|8809.61|10
1652907210000|2022-05-18 20:53:30|8932.38|8812.38|8932.77|8812.77|8933.3|8813.3|8932.38|8812.38|8
1652907220000|2022-05-18 20:53:40|8932.92|8812.92|8934.92|8814.92|8934.92|8814.92|8932.8|8812.8|10
1652907230000|2022-05-18 20:53:50|8935.11|8815.11|8935.7|8815.7|8935.83|8815.83|8935.11|8815.11|10
1652907240000|2022-05-18 20:54:00|8935.82|8815.82|8937.53|8817.53|8937.53|8817.53|8935.82|8815.82|10
1652907250000|2022-05-18 20:54:10|8937.86|8817.86|8939.02|8819.02|8939.02|8819.02|8937.68|8817.68|10
1652907260000|2022-05-18 20:54:20|8938.38|8818.38|8936.74|8816.74|8938.44|8818.44|8936.74|8816.74|9
1652907270000|2022-05-18 20:54:30|8936.6|8816.6|8936.1|8816.1|8936.6|8816.6|8936.1|8816.1|9
1652907280000|2022-05-18 20:54:40|8935.63|8815.63|8935.38|8815.38|8935.73|8815.73|8935.15|8815.15|10
1652907290000|2022-05-18 20:54:50|8935.72|8815.72|8935.08|8815.08|8935.72|8815.72|8935.08|8815.08|10
1652907300000|2022-05-18 20:55:00|8935.07|8815.07|8935.58|8815.58|8935.78|8815.78|8935.07|8815.07|10
1652907310000|2022-05-18 20:55:10|8936.37|8816.37|8936.64|8816.64|8936.92|8816.92|8936.23|8816.23|10
1652907320000|2022-05-18 20:55:20|8936.91|8816.91|8937.07|8817.07|8937.24|8817.24|8936.45|8816.45|10
1652907330000|2022-05-18 20:55:30|8935.99|8815.99|8935.39|8815.39|8936.46|8816.46|8935.09|8815.09|10
1652907340000|2022-05-18 20:55:40|8935.89|8815.89|8936.99|8816.99|8937.04|8817.04|8935.86|8815.86|10
1652907350000|2022-05-18 20:55:50|8937.35|8817.35|8936.97|8816.97|8937.35|8817.35|8936.82|8816.82|10
1652907360000|2022-05-18 20:56:00|8936.96|8816.96|8936.95|8816.95|8937.09|8817.09|8936.93|8816.93|9
1652907370000|2022-05-18 20:56:10|8936.9|8816.9|8935.63|8815.63|8936.9|8816.9|8935.53|8815.53|10
1652907380000|2022-05-18 20:56:20|8935.46|8815.46|8934.93|8814.93|8935.54|8815.54|8934.93|8814.93|9
1652907390000|2022-05-18 20:56:30|8934.3|8814.3|8932.79|8812.79|8934.32|8814.32|8932.79|8812.79|10
1652907400000|2022-05-18 20:56:40|8932.76|8812.76|8931|8811|8932.76|8812.76|8930.99|8810.99|9
1652907410000|2022-05-18 20:56:50|8931.05|8811.05|8931.2|8811.2|8931.2|8811.2|8930.62|8810.62|10
1652907420000|2022-05-18 20:57:00|8931.09|8811.09|8931.67|8811.67|8931.77|8811.77|8931.09|8811.09|8
1652907430000|2022-05-18 20:57:10|8931.58|8811.58|8932.67|8812.67|8932.67|8812.67|8930.96|8810.96|10
1652907440000|2022-05-18 20:57:20|8932.82|8812.82|8933.36|8813.36|8933.36|8813.36|8932.59|8812.59|10
1652907450000|2022-05-18 20:57:30|8933.25|8813.25|8934.93|8814.93|8934.96|8814.96|8933.25|8813.25|9
1652907460000|2022-05-18 20:57:40|8935.33|8815.33|8937.14|8817.14|8937.14|8817.14|8935.33|8815.33|10
1652907470000|2022-05-18 20:57:50|8937.18|8817.18|8936.57|8816.57|8937.18|8817.18|8936.57|8816.57|10
1652907480000|2022-05-18 20:58:00|8936.7|8816.7|8936.74|8816.74|8936.8|8816.8|8936.57|8816.57|8
1652907490000|2022-05-18 20:58:10|8936.87|8816.87|8937.81|8817.81|8937.92|8817.92|8936.87|8816.87|10
1652907500000|2022-05-18 20:58:20|8937.82|8817.82|8938.21|8818.21|8938.21|8818.21|8937.82|8817.82|8
1652907510000|2022-05-18 20:58:30|8938.5|8818.5|8937.36|8817.36|8938.5|8818.5|8937.36|8817.36|9
1652907520000|2022-05-18 20:58:40|8937.39|8817.39|8937.24|8817.24|8937.46|8817.46|8936.94|8816.94|10
1652907530000|2022-05-18 20:58:50|8937.25|8817.25|8935.77|8815.77|8937.25|8817.25|8935.77|8815.77|8
1652907540000|2022-05-18 20:59:00|8935.25|8815.25|8937.36|8817.36|8937.36|8817.36|8935.08|8815.08|10
1652907550000|2022-05-18 20:59:10|8937.26|8817.26|8937.35|8817.35|8937.69|8817.69|8936.89|8816.89|10
1652907560000|2022-05-18 20:59:20|8937.14|8817.14|8937.87|8817.87|8937.87|8817.87|8937.14|8817.14|10
1652907570000|2022-05-18 20:59:30|8938.01|8818.01|8937.94|8817.94|8938.01|8818.01|8937.74|8817.74|9
1652907580000|2022-05-18 20:59:40|8937.57|8817.57|8938.42|8818.42|8938.42|8818.42|8937.57|8817.57|10
1652907590000|2022-05-18 20:59:50|8938.13|8818.13|8938.44|8818.44|8938.44|8818.44|8938.02|8818.02|8
1652907600000|2022-05-18 21:00:00|8938.41|8818.41|8938.55|8818.55|8938.55|8818.55|8938.23|8818.23|10
1652907610000|2022-05-18 21:00:10|8938.58|8818.58|8937.2|8817.2|8938.66|8818.66|8937.2|8817.2|10
1652907620000|2022-05-18 21:00:20|8936.55|8816.55|8936.44|8816.44|8936.55|8816.55|8935.96|8815.96|10
1652907630000|2022-05-18 21:00:30|8936.31|8816.31|8935.82|8815.82|8936.41|8816.41|8935.82|8815.82|10
1652907640000|2022-05-18 21:00:40|8935.42|8815.42|8935.39|8815.39|8935.67|8815.67|8935.17|8815.17|10
1652907650000|2022-05-18 21:00:50|8935.61|8815.61|8936.7|8816.7|8936.71|8816.71|8935.61|8815.61|9
1652907660000|2022-05-18 21:01:00|8936.92|8816.92|8935.84|8815.84|8936.92|8816.92|8935.84|8815.84|9
1652907670000|2022-05-18 21:01:10|8935.87|8815.87|8934.59|8814.59|8935.91|8815.91|8934.59|8814.59|9
1652907680000|2022-05-18 21:01:20|8934.61|8814.61|8933.18|8813.18|8934.61|8814.61|8933.18|8813.18|9
1652907690000|2022-05-18 21:01:30|8933.08|8813.08|8932.76|8812.76|8933.08|8813.08|8932.73|8812.73|10
1652907700000|2022-05-18 21:01:40|8932.59|8812.59|8929.91|8809.91|8932.59|8812.59|8929.91|8809.91|10
1652907710000|2022-05-18 21:01:50|8929.76|8809.76|8929.34|8809.34|8929.82|8809.82|8929.11|8809.11|10
1652907720000|2022-05-18 21:02:00|8928.96|8808.96|8928.68|8808.68|8929.28|8809.28|8928.58|8808.58|10
1652907730000|2022-05-18 21:02:10|8928.93|8808.93|8929.93|8809.93|8929.99|8809.99|8928.93|8808.93|10
1652907740000|2022-05-18 21:02:20|8930.18|8810.18|8930.24|8810.24|8930.49|8810.49|8930.07|8810.07|10
1652907750000|2022-05-18 21:02:30|8930.27|8810.27|8930.1|8810.1|8930.34|8810.34|8929.97|8809.97|10
1652907760000|2022-05-18 21:02:40|8930.05|8810.05|8929.81|8809.81|8930.05|8810.05|8929.67|8809.67|9
1652907770000|2022-05-18 21:02:50|8929.34|8809.34|8929.09|8809.09|8929.52|8809.52|8929.09|8809.09|10
1652907780000|2022-05-18 21:03:00|8929.06|8809.06|8927.23|8807.23|8929.12|8809.12|8927.23|8807.23|10
1652907790000|2022-05-18 21:03:10|8927.25|8807.25|8926.23|8806.23|8927.25|8807.25|8926.23|8806.23|10
1652907800000|2022-05-18 21:03:20|8926.29|8806.29|8925.86|8805.86|8926.38|8806.38|8925.86|8805.86|7
1652907810000|2022-05-18 21:03:30|8925.76|8805.76|8925.11|8805.11|8925.81|8805.81|8925.11|8805.11|10
1652907820000|2022-05-18 21:03:40|8925.09|8805.09|8924.13|8804.13|8925.09|8805.09|8924.13|8804.13|10
1652907830000|2022-05-18 21:03:50|8924.06|8804.06|8922.88|8802.88|8924.06|8804.06|8922.88|8802.88|10
1652907840000|2022-05-18 21:04:00|8922.6|8802.6|8920.78|8800.78|8922.6|8802.6|8920.74|8800.74|10
1652907850000|2022-05-18 21:04:10|8920.49|8800.49|8921.19|8801.19|8921.47|8801.47|8920.49|8800.49|10
1652907860000|2022-05-18 21:04:20|8921.48|8801.48|8921.95|8801.95|8921.95|8801.95|8921.48|8801.48|10
1652907870000|2022-05-18 21:04:30|8922.05|8802.05|8922.42|8802.42|8922.42|8802.42|8921.92|8801.92|10
1652907880000|2022-05-18 21:04:40|8922.53|8802.53|8922.59|8802.59|8922.63|8802.63|8922.43|8802.43|8
1652907890000|2022-05-18 21:04:50|8922.7|8802.7|8922.42|8802.42|8922.71|8802.71|8922.42|8802.42|9
1652907900000|2022-05-18 21:05:00|8922.39|8802.39|8923.94|8803.94|8924.17|8804.17|8922.34|8802.34|7
1652907910000|2022-05-18 21:05:10|8924.23|8804.23|8924.66|8804.66|8924.75|8804.75|8924.16|8804.16|10
1652907920000|2022-05-18 21:05:20|8924.74|8804.74|8924.7|8804.7|8924.78|8804.78|8924.54|8804.54|10
1652907930000|2022-05-18 21:05:30|8924.62|8804.62|8925.29|8805.29|8925.32|8805.32|8924.62|8804.62|10
1652907940000|2022-05-18 21:05:40|8925.43|8805.43|8926.28|8806.28|8926.28|8806.28|8925.43|8805.43|10
1652907950000|2022-05-18 21:05:50|8926.15|8806.15|8927.23|8807.23|8927.3|8807.3|8926.15|8806.15|10
1652907960000|2022-05-18 21:06:00|8927.67|8807.67|8929.58|8809.58|8929.58|8809.58|8927.42|8807.42|10
1652907970000|2022-05-18 21:06:10|8929.57|8809.57|8930.33|8810.33|8930.33|8810.33|8929.57|8809.57|10
1652907980000|2022-05-18 21:06:20|8931.02|8811.02|8931.49|8811.49|8931.78|8811.78|8930.65|8810.65|10
1652907990000|2022-05-18 21:06:30|8931.42|8811.42|8933.35|8813.35|8933.35|8813.35|8931.37|8811.37|9
1652908000000|2022-05-18 21:06:40|8933.56|8813.56|8934.05|8814.05|8934.3|8814.3|8933.56|8813.56|10
1652908010000|2022-05-18 21:06:50|8934.15|8814.15|8933.94|8813.94|8934.2|8814.2|8933.94|8813.94|10
1652908020000|2022-05-18 21:07:00|8933.93|8813.93|8933.87|8813.87|8934.17|8814.17|8933.61|8813.61|10
1652908030000|2022-05-18 21:07:10|8933.83|8813.83|8930.16|8810.16|8933.83|8813.83|8930.16|8810.16|10
1652908040000|2022-05-18 21:07:20|8929.89|8809.89|8928.05|8808.05|8929.89|8809.89|8927.86|8807.86|9
1652908050000|2022-05-18 21:07:30|8928.16|8808.16|8927.84|8807.84|8928.31|8808.31|8927.75|8807.75|10
1652908060000|2022-05-18 21:07:40|8928.07|8808.07|8925.27|8805.27|8928.07|8808.07|8925.27|8805.27|9
1652908070000|2022-05-18 21:07:50|8924.58|8804.58|8920.39|8800.39|8924.58|8804.58|8920.39|8800.39|10
1652908080000|2022-05-18 21:08:00|8920.15|8800.15|8916.86|8796.86|8920.15|8800.15|8916.86|8796.86|10
1652908090000|2022-05-18 21:08:10|8917.11|8797.11|8918.63|8798.63|8918.63|8798.63|8917.11|8797.11|10
1652908100000|2022-05-18 21:08:20|8918.53|8798.53|8918.56|8798.56|8918.88|8798.88|8918.5|8798.5|10
1652908110000|2022-05-18 21:08:30|8918.58|8798.58|8920.87|8800.87|8920.87|8800.87|8918.53|8798.53|9
1652908120000|2022-05-18 21:08:40|8921.46|8801.46|8923.9|8803.9|8923.9|8803.9|8921.46|8801.46|10
1652908130000|2022-05-18 21:08:50|8925.16|8805.16|8930.39|8810.39|8930.39|8810.39|8925.16|8805.16|10
1652908140000|2022-05-18 21:09:00|8931.56|8811.56|8931.86|8811.86|8932.15|8812.15|8931.56|8811.56|10
1652908150000|2022-05-18 21:09:10|8931.18|8811.18|8930.94|8810.94|8931.18|8811.18|8930.68|8810.68|8
1652908160000|2022-05-18 21:09:20|8930.88|8810.88|8931.2|8811.2|8931.46|8811.46|8930.31|8810.31|10
1652908170000|2022-05-18 21:09:30|8931.44|8811.44|8931.61|8811.61|8932.14|8812.14|8931.08|8811.08|10
1652908180000|2022-05-18 21:09:40|8931.45|8811.45|8931.4|8811.4|8931.67|8811.67|8931.32|8811.32|9
1652908190000|2022-05-18 21:09:50|8931.58|8811.58|8932.36|8812.36|8932.36|8812.36|8931.33|8811.33|9
1652908200000|2022-05-18 21:10:00|8932.15|8812.15|8931.39|8811.39|8932.44|8812.44|8931.39|8811.39|10
1652908210000|2022-05-18 21:10:10|8931.21|8811.21|8929.85|8809.85|8931.21|8811.21|8929.85|8809.85|7
1652908220000|2022-05-18 21:10:20|8929.32|8809.32|8927.8|8807.8|8929.32|8809.32|8927.8|8807.8|10
1652908230000|2022-05-18 21:10:30|8927.39|8807.39|8927.45|8807.45|8927.45|8807.45|8927.07|8807.07|10
1652908240000|2022-05-18 21:10:40|8927.47|8807.47|8926.81|8806.81|8927.62|8807.62|8926.76|8806.76|10
1652908250000|2022-05-18 21:10:50|8926.72|8806.72|8926.31|8806.31|8926.72|8806.72|8926.12|8806.12|10
1652908260000|2022-05-18 21:11:00|8926.27|8806.27|8926.56|8806.56|8926.59|8806.59|8926.27|8806.27|8
1652908270000|2022-05-18 21:11:10|8926.4|8806.4|8928.06|8808.06|8928.06|8808.06|8926.4|8806.4|10
1652908280000|2022-05-18 21:11:20|8928.55|8808.55|8929.47|8809.47|8929.47|8809.47|8928.3|8808.3|9
1652908290000|2022-05-18 21:11:30|8929.69|8809.69|8929.76|8809.76|8930.03|8810.03|8929.69|8809.69|10
1652908300000|2022-05-18 21:11:40|8929.77|8809.77|8929.79|8809.79|8929.79|8809.79|8929.41|8809.41|10
1652908310000|2022-05-18 21:11:50|8929.73|8809.73|8929.58|8809.58|8929.75|8809.75|8929.58|8809.58|8
1652908320000|2022-05-18 21:12:00|8929.72|8809.72|8930.11|8810.11|8930.11|8810.11|8929.72|8809.72|9
1652908330000|2022-05-18 21:12:10|8930.37|8810.37|8931|8811|8931.13|8811.13|8930.12|8810.12|10
1652908340000|2022-05-18 21:12:20|8931.11|8811.11|8931.86|8811.86|8931.86|8811.86|8931.11|8811.11|10
1652908350000|2022-05-18 21:12:30|8931.89|8811.89|8932.22|8812.22|8932.49|8812.49|8931.89|8811.89|10
1652908360000|2022-05-18 21:12:40|8932.13|8812.13|8931.88|8811.88|8932.26|8812.26|8931.87|8811.87|10
1652908370000|2022-05-18 21:12:50|8931.85|8811.85|8932.09|8812.09|8932.09|8812.09|8931.73|8811.73|8
1652908380000|2022-05-18 21:13:00|8932.28|8812.28|8932.98|8812.98|8933.04|8813.04|8932.28|8812.28|10
1652908390000|2022-05-18 21:13:10|8932.88|8812.88|8932.32|8812.32|8932.91|8812.91|8932.15|8812.15|10
1652908400000|2022-05-18 21:13:20|8932.11|8812.11|8932.84|8812.84|8932.84|8812.84|8932.11|8812.11|10
1652908410000|2022-05-18 21:13:30|8932.85|8812.85|8933.16|8813.16|8933.16|8813.16|8932.76|8812.76|9
1652908420000|2022-05-18 21:13:40|8933.22|8813.22|8934.13|8814.13|8934.13|8814.13|8933.22|8813.22|10
1652908430000|2022-05-18 21:13:50|8933.79|8813.79|8937.85|8817.85|8937.85|8817.85|8933.79|8813.79|10
1652908440000|2022-05-18 21:14:00|8938.21|8818.21|8943.13|8823.13|8943.13|8823.13|8938.21|8818.21|10
1652908450000|2022-05-18 21:14:10|8943.58|8823.58|8946.12|8826.12|8946.12|8826.12|8943.58|8823.58|10
1652908460000|2022-05-18 21:14:20|8946.89|8826.89|8948.13|8828.13|8948.17|8828.17|8946.44|8826.44|9
1652908470000|2022-05-18 21:14:30|8947.96|8827.96|8948.38|8828.38|8948.41|8828.41|8947.54|8827.54|10
1652908480000|2022-05-18 21:14:40|8948.67|8828.67|8950.85|8830.85|8951.04|8831.04|8948.67|8828.67|10
1652908490000|2022-05-18 21:14:50|8951.28|8831.28|8951.76|8831.76|8951.89|8831.89|8950.82|8830.82|10
1652908500000|2022-05-18 21:15:00|8951.65|8831.65|8951.45|8831.45|8951.87|8831.87|8951.38|8831.38|10
1652908510000|2022-05-18 21:15:10|8951.32|8831.32|8950.34|8830.34|8951.32|8831.32|8950.34|8830.34|10
1652908520000|2022-05-18 21:15:20|8950.29|8830.29|8950.43|8830.43|8950.92|8830.92|8950.29|8830.29|10
1652908530000|2022-05-18 21:15:30|8950.59|8830.59|8950.14|8830.14|8950.61|8830.61|8950.14|8830.14|10
1652908540000|2022-05-18 21:15:40|8950.03|8830.03|8949.26|8829.26|8950.03|8830.03|8949.26|8829.26|9
1652908550000|2022-05-18 21:15:50|8949.1|8829.1|8948.17|8828.17|8949.22|8829.22|8948.17|8828.17|9
1652908560000|2022-05-18 21:16:00|8947.85|8827.85|8946.69|8826.69|8947.85|8827.85|8946.68|8826.68|10
1652908570000|2022-05-18 21:16:10|8946.5|8826.5|8946.07|8826.07|8946.64|8826.64|8946.07|8826.07|10
1652908580000|2022-05-18 21:16:20|8946.18|8826.18|8944.15|8824.15|8946.18|8826.18|8944.15|8824.15|10
1652908590000|2022-05-18 21:16:30|8943.99|8823.99|8942.34|8822.34|8944.07|8824.07|8942.34|8822.34|9
1652908600000|2022-05-18 21:16:40|8942.14|8822.14|8942.12|8822.12|8942.28|8822.28|8941.85|8821.85|10
1652908610000|2022-05-18 21:16:50|8941.93|8821.93|8943.33|8823.33|8943.33|8823.33|8941.93|8821.93|9
1652908620000|2022-05-18 21:17:00|8943.29|8823.29|8942.81|8822.81|8943.4|8823.4|8942.71|8822.71|9
1652908630000|2022-05-18 21:17:10|8942.77|8822.77|8942.79|8822.79|8942.88|8822.88|8942.66|8822.66|9
1652908640000|2022-05-18 21:17:20|8942.78|8822.78|8942.44|8822.44|8942.96|8822.96|8942.34|8822.34|10
1652908650000|2022-05-18 21:17:30|8942.48|8822.48|8942.91|8822.91|8943.04|8823.04|8942.48|8822.48|10
1652908660000|2022-05-18 21:17:40|8942.95|8822.95|8942.93|8822.93|8943.1|8823.1|8942.68|8822.68|9
1652908670000|2022-05-18 21:17:50|8943.08|8823.08|8943.22|8823.22|8943.28|8823.28|8942.98|8822.98|9
1652908680000|2022-05-18 21:18:00|8943.11|8823.11|8943.22|8823.22|8943.35|8823.35|8942.97|8822.97|9
1652908690000|2022-05-18 21:18:10|8942.99|8822.99|8943.22|8823.22|8943.22|8823.22|8942.9|8822.9|8
1652908700000|2022-05-18 21:18:20|8943.09|8823.09|8942.43|8822.43|8943.14|8823.14|8942.43|8822.43|9
1652908710000|2022-05-18 21:18:30|8942.41|8822.41|8940.07|8820.07|8942.41|8822.41|8940.07|8820.07|10
1652908720000|2022-05-18 21:18:40|8939.89|8819.89|8938.61|8818.61|8939.89|8819.89|8938.55|8818.55|9
1652908730000|2022-05-18 21:18:50|8938.7|8818.7|8939.36|8819.36|8939.36|8819.36|8938.7|8818.7|9
1652908740000|2022-05-18 21:19:00|8939.67|8819.67|8941.05|8821.05|8941.08|8821.08|8939.62|8819.62|10
1652908750000|2022-05-18 21:19:10|8941.02|8821.02|8941.77|8821.77|8941.77|8821.77|8941.02|8821.02|10
1652908760000|2022-05-18 21:19:20|8942.29|8822.29|8942.81|8822.81|8942.82|8822.82|8942.29|8822.29|10
1652908770000|2022-05-18 21:19:30|8942.58|8822.58|8942.51|8822.51|8942.98|8822.98|8942.51|8822.51|9
1652908780000|2022-05-18 21:19:40|8942.46|8822.46|8942.75|8822.75|8942.82|8822.82|8942.46|8822.46|9
1652908790000|2022-05-18 21:19:50|8942.92|8822.92|8942.68|8822.68|8943|8823|8942.67|8822.67|9
1652908800000|2022-05-18 21:20:00|8942.96|8822.96|8943.73|8823.73|8943.73|8823.73|8942.92|8822.92|10
1652908810000|2022-05-18 21:20:10|8943.93|8823.93|8944.11|8824.11|8944.18|8824.18|8943.93|8823.93|8
1652908820000|2022-05-18 21:20:20|8944.04|8824.04|8945.43|8825.43|8945.51|8825.51|8944.04|8824.04|10
1652908830000|2022-05-18 21:20:30|8945.55|8825.55|8945.8|8825.8|8945.8|8825.8|8945.31|8825.31|10
1652908840000|2022-05-18 21:20:40|8945.82|8825.82|8946.21|8826.21|8946.21|8826.21|8945.82|8825.82|9
1652908850000|2022-05-18 21:20:50|8946.3|8826.3|8945.98|8825.98|8946.34|8826.34|8945.91|8825.91|10
1652908860000|2022-05-18 21:21:00|8945.87|8825.87|8945.14|8825.14|8945.96|8825.96|8945.14|8825.14|8
1652908870000|2022-05-18 21:21:10|8945.3|8825.3|8946.44|8826.44|8946.44|8826.44|8945.3|8825.3|9
1652908880000|2022-05-18 21:21:20|8946.73|8826.73|8949|8829|8949|8829|8946.73|8826.73|10
1652908890000|2022-05-18 21:21:30|8949.07|8829.07|8949.52|8829.52|8949.72|8829.72|8949.07|8829.07|10
1652908900000|2022-05-18 21:21:40|8949.53|8829.53|8951.12|8831.12|8951.12|8831.12|8949.5|8829.5|10
1652908910000|2022-05-18 21:21:50|8951.28|8831.28|8951.6|8831.6|8951.6|8831.6|8951.28|8831.28|7
1652908920000|2022-05-18 21:22:00|8951.61|8831.61|8951.2|8831.2|8951.68|8831.68|8951.2|8831.2|10
1652908930000|2022-05-18 21:22:10|8951.18|8831.18|8951.45|8831.45|8951.45|8831.45|8951.18|8831.18|10
1652908940000|2022-05-18 21:22:20|8951.52|8831.52|8951.18|8831.18|8951.52|8831.52|8951.15|8831.15|9
1652908950000|2022-05-18 21:22:30|8951.31|8831.31|8951.3|8831.3|8951.31|8831.31|8951.07|8831.07|7
1652908960000|2022-05-18 21:22:40|8951.38|8831.38|8952.19|8832.19|8952.27|8832.27|8951.38|8831.38|9
1652908970000|2022-05-18 21:22:50|8952.21|8832.21|8952.81|8832.81|8952.81|8832.81|8952.06|8832.06|8
1652908980000|2022-05-18 21:23:00|8952.95|8832.95|8954.15|8834.15|8954.15|8834.15|8952.83|8832.83|9
1652908990000|2022-05-18 21:23:10|8954.63|8834.63|8954.5|8834.5|8954.72|8834.72|8954.5|8834.5|9
1652909000000|2022-05-18 21:23:20|8954.01|8834.01|8957.59|8837.59|8957.59|8837.59|8954.01|8834.01|10
1652909010000|2022-05-18 21:23:30|8958.67|8838.67|8963.77|8843.77|8963.77|8843.77|8958.67|8838.67|10
1652909020000|2022-05-18 21:23:40|8963.46|8843.46|8964.46|8844.46|8964.46|8844.46|8963.46|8843.46|10
1652909030000|2022-05-18 21:23:50|8964.31|8844.31|8965.68|8845.68|8965.8|8845.8|8964.31|8844.31|10
1652909040000|2022-05-18 21:24:00|8965.54|8845.54|8966.17|8846.17|8966.17|8846.17|8965.25|8845.25|10
1652909050000|2022-05-18 21:24:10|8965.79|8845.79|8965.92|8845.92|8965.92|8845.92|8964.87|8844.87|10
1652909060000|2022-05-18 21:24:20|8965.54|8845.54|8963.55|8843.55|8965.54|8845.54|8963.45|8843.45|10
1652909070000|2022-05-18 21:24:30|8963.61|8843.61|8963.64|8843.64|8964.56|8844.56|8963.49|8843.49|10
1652909080000|2022-05-18 21:24:40|8963.69|8843.69|8965.24|8845.24|8965.24|8845.24|8963.67|8843.67|10
1652909090000|2022-05-18 21:24:50|8965.56|8845.56|8969.25|8849.25|8969.25|8849.25|8965.56|8845.56|10
1652909100000|2022-05-18 21:25:00|8969.79|8849.79|8969.49|8849.49|8969.89|8849.89|8969.28|8849.28|10
1652909110000|2022-05-18 21:25:10|8969.39|8849.39|8968|8848|8969.39|8849.39|8968|8848|10
1652909120000|2022-05-18 21:25:20|8968.3|8848.3|8966.8|8846.8|8968.3|8848.3|8966.8|8846.8|10
1652909130000|2022-05-18 21:25:30|8966.92|8846.92|8964.68|8844.68|8966.92|8846.92|8964.68|8844.68|10
1652909140000|2022-05-18 21:25:40|8964.17|8844.17|8965.05|8845.05|8965.05|8845.05|8964.17|8844.17|9
1652909150000|2022-05-18 21:25:50|8965.15|8845.15|8965.8|8845.8|8965.85|8845.85|8965.15|8845.15|8
1652909160000|2022-05-18 21:26:00|8965.69|8845.69|8966.13|8846.13|8966.13|8846.13|8965.69|8845.69|10
1652909170000|2022-05-18 21:26:10|8966.08|8846.08|8965.48|8845.48|8966.13|8846.13|8965.48|8845.48|10
1652909180000|2022-05-18 21:26:20|8965.42|8845.42|8964.8|8844.8|8965.42|8845.42|8964.77|8844.77|9
1652909190000|2022-05-18 21:26:30|8964.6|8844.6|8965.41|8845.41|8965.41|8845.41|8964.6|8844.6|10
1652909200000|2022-05-18 21:26:40|8965.32|8845.32|8965.88|8845.88|8965.88|8845.88|8965.22|8845.22|10
1652909210000|2022-05-18 21:26:50|8965.85|8845.85|8965.95|8845.95|8966.12|8846.12|8965.77|8845.77|9
1652909220000|2022-05-18 21:27:00|8965.92|8845.92|8965.87|8845.87|8965.93|8845.93|8965.82|8845.82|9
1652909230000|2022-05-18 21:27:10|8965.97|8845.97|8966.02|8846.02|8966.19|8846.19|8965.92|8845.92|8
1652909240000|2022-05-18 21:27:20|8965.99|8845.99|8965.62|8845.62|8965.99|8845.99|8965.62|8845.62|10
1652909250000|2022-05-18 21:27:30|8965.6|8845.6|8965.1|8845.1|8965.65|8845.65|8965.1|8845.1|10
1652909260000|2022-05-18 21:27:40|8964.91|8844.91|8962.81|8842.81|8964.96|8844.96|8962.81|8842.81|10
1652909270000|2022-05-18 21:27:50|8963.02|8843.02|8959.69|8839.69|8963.02|8843.02|8959.69|8839.69|10
1652909280000|2022-05-18 21:28:00|8959.72|8839.72|8958.84|8838.84|8959.72|8839.72|8958.74|8838.74|10
1652909290000|2022-05-18 21:28:10|8958.54|8838.54|8956.34|8836.34|8958.54|8838.54|8955.4|8835.4|10
1652909300000|2022-05-18 21:28:20|8956.36|8836.36|8956.27|8836.27|8956.53|8836.53|8956.27|8836.27|10
1652909310000|2022-05-18 21:28:30|8955.84|8835.84|8955.67|8835.67|8955.9|8835.9|8955.67|8835.67|9
1652909320000|2022-05-18 21:28:40|8955.64|8835.64|8956.44|8836.44|8956.44|8836.44|8955.6|8835.6|9
1652909330000|2022-05-18 21:28:50|8956.39|8836.39|8955.93|8835.93|8956.39|8836.39|8955.73|8835.73|10
1652909340000|2022-05-18 21:29:00|8955.92|8835.92|8957.36|8837.36|8957.68|8837.68|8955.92|8835.92|10
1652909350000|2022-05-18 21:29:10|8957.58|8837.58|8957.99|8837.99|8958.06|8838.06|8957.58|8837.58|10
1652909360000|2022-05-18 21:29:20|8958.13|8838.13|8957.97|8837.97|8958.4|8838.4|8957.97|8837.97|9
1652909370000|2022-05-18 21:29:30|8958.03|8838.03|8958.34|8838.34|8958.34|8838.34|8958.03|8838.03|9
1652909380000|2022-05-18 21:29:40|8958.39|8838.39|8960.01|8840.01|8960.01|8840.01|8958.39|8838.39|10
1652909390000|2022-05-18 21:29:50|8960.05|8840.05|8960.05|8840.05|8960.23|8840.23|8959.79|8839.79|8
1652909400000|2022-05-18 21:30:00|8960.04|8840.04|8959.87|8839.87|8960.04|8840.04|8959.63|8839.63|10
1652909410000|2022-05-18 21:30:10|8959.94|8839.94|8959.59|8839.59|8959.94|8839.94|8959.48|8839.48|10
1652909420000|2022-05-18 21:30:20|8959.61|8839.61|8959.54|8839.54|8959.91|8839.91|8959.42|8839.42|9
1652909430000|2022-05-18 21:30:30|8959.49|8839.49|8958.71|8838.71|8959.49|8839.49|8958.71|8838.71|9
1652909440000|2022-05-18 21:30:40|8958.76|8838.76|8956.68|8836.68|8958.86|8838.86|8956.64|8836.64|10
1652909450000|2022-05-18 21:30:50|8956.62|8836.62|8954.92|8834.92|8956.66|8836.66|8954.92|8834.92|10
1652909460000|2022-05-18 21:31:00|8954.72|8834.72|8953.32|8833.32|8954.81|8834.81|8953.32|8833.32|10
1652909470000|2022-05-18 21:31:10|8953.22|8833.22|8952.63|8832.63|8953.27|8833.27|8952.63|8832.63|10
1652909480000|2022-05-18 21:31:20|8952.6|8832.6|8951.49|8831.49|8952.6|8832.6|8951.45|8831.45|8
1652909490000|2022-05-18 21:31:30|8951.23|8831.23|8949.65|8829.65|8951.32|8831.32|8949.65|8829.65|9
1652909500000|2022-05-18 21:31:40|8949.57|8829.57|8948.11|8828.11|8949.57|8829.57|8948.11|8828.11|9
1652909510000|2022-05-18 21:31:50|8947.98|8827.98|8947.5|8827.5|8947.98|8827.98|8947.43|8827.43|8
1652909520000|2022-05-18 21:32:00|8947.37|8827.37|8944.71|8824.71|8947.37|8827.37|8944.71|8824.71|10
1652909530000|2022-05-18 21:32:10|8944.64|8824.64|8944.84|8824.84|8944.98|8824.98|8944.64|8824.64|10
1652909540000|2022-05-18 21:32:20|8944.8|8824.8|8944.45|8824.45|8944.8|8824.8|8944.42|8824.42|10
1652909550000|2022-05-18 21:32:30|8944.42|8824.42|8943.84|8823.84|8944.61|8824.61|8943.84|8823.84|10
1652909560000|2022-05-18 21:32:40|8943.89|8823.89|8943.76|8823.76|8943.89|8823.89|8943.68|8823.68|10
1652909570000|2022-05-18 21:32:50|8943.68|8823.68|8943.96|8823.96|8943.96|8823.96|8943.62|8823.62|8
1652909580000|2022-05-18 21:33:00|8944.21|8824.21|8944.06|8824.06|8944.26|8824.26|8944.06|8824.06|9
1652909590000|2022-05-18 21:33:10|8944.12|8824.12|8943.98|8823.98|8944.12|8824.12|8943.66|8823.66|10
1652909600000|2022-05-18 21:33:20|8943.97|8823.97|8942.33|8822.33|8943.97|8823.97|8941.97|8821.97|10
1652909610000|2022-05-18 21:33:30|8940.12|8820.12|8938.53|8818.53|8941.02|8821.02|8938.53|8818.53|10
1652909620000|2022-05-18 21:33:40|8938.33|8818.33|8936.71|8816.71|8938.33|8818.33|8936.71|8816.71|9
1652909630000|2022-05-18 21:33:50|8936.2|8816.2|8935.07|8815.07|8936.2|8816.2|8934.87|8814.87|10
1652909640000|2022-05-18 21:34:00|8934.89|8814.89|8933.59|8813.59|8935.03|8815.03|8933.59|8813.59|10
1652909650000|2022-05-18 21:34:10|8933.5|8813.5|8931.98|8811.98|8933.5|8813.5|8931.84|8811.84|9
1652909660000|2022-05-18 21:34:20|8931.89|8811.89|8929.4|8809.4|8931.89|8811.89|8929.4|8809.4|8
1652909670000|2022-05-18 21:34:30|8929.32|8809.32|8928|8808|8929.32|8809.32|8927.93|8807.93|9
1652909680000|2022-05-18 21:34:40|8927.76|8807.76|8927.39|8807.39|8927.95|8807.95|8927.33|8807.33|9
1652909690000|2022-05-18 21:34:50|8927.35|8807.35|8924.13|8804.13|8927.35|8807.35|8924.13|8804.13|10
1652909700000|2022-05-18 21:35:00|8924.01|8804.01|8921.39|8801.39|8924.01|8804.01|8921.39|8801.39|10
1652909710000|2022-05-18 21:35:10|8921.16|8801.16|8921.57|8801.57|8921.78|8801.78|8921.06|8801.06|10
1652909720000|2022-05-18 21:35:20|8921.63|8801.63|8920.9|8800.9|8921.63|8801.63|8920.76|8800.76|8
1652909730000|2022-05-18 21:35:30|8920.8|8800.8|8921.03|8801.03|8921.27|8801.27|8920.8|8800.8|10
1652909740000|2022-05-18 21:35:40|8921.02|8801.02|8921.25|8801.25|8921.42|8801.42|8920.95|8800.95|10
1652909750000|2022-05-18 21:35:50|8921.73|8801.73|8922.3|8802.3|8922.3|8802.3|8921.73|8801.73|9
1652909760000|2022-05-18 21:36:00|8922.44|8802.44|8923.57|8803.57|8923.57|8803.57|8922.44|8802.44|10
1652909770000|2022-05-18 21:36:10|8923.54|8803.54|8925.13|8805.13|8925.33|8805.33|8923.54|8803.54|10
1652909780000|2022-05-18 21:36:20|8925.35|8805.35|8925.56|8805.56|8925.61|8805.61|8925.32|8805.32|8
1652909790000|2022-05-18 21:36:30|8925.71|8805.71|8926.63|8806.63|8926.63|8806.63|8925.68|8805.68|9
1652909800000|2022-05-18 21:36:40|8926.98|8806.98|8926.53|8806.53|8927.08|8807.08|8926.53|8806.53|10
1652909810000|2022-05-18 21:36:50|8926.52|8806.52|8927.04|8807.04|8927.04|8807.04|8926.48|8806.48|10
1652909820000|2022-05-18 21:37:00|8927.71|8807.71|8927.5|8807.5|8927.74|8807.74|8927.43|8807.43|10
1652909830000|2022-05-18 21:37:10|8927.48|8807.48|8926.59|8806.59|8927.48|8807.48|8926.59|8806.59|8
1652909840000|2022-05-18 21:37:20|8926.9|8806.9|8926.77|8806.77|8926.93|8806.93|8926.77|8806.77|9
1652909850000|2022-05-18 21:37:30|8926.49|8806.49|8926.14|8806.14|8926.75|8806.75|8926.14|8806.14|10
1652909860000|2022-05-18 21:37:40|8926.04|8806.04|8926.2|8806.2|8926.2|8806.2|8926.04|8806.04|7
1652909870000|2022-05-18 21:37:50|8925.92|8805.92|8925.98|8805.98|8926|8806|8925.76|8805.76|9
1652909880000|2022-05-18 21:38:00|8925.88|8805.88|8925.61|8805.61|8925.88|8805.88|8925.12|8805.12|9
1652909890000|2022-05-18 21:38:10|8925.54|8805.54|8925.64|8805.64|8925.72|8805.72|8925.41|8805.41|10
1652909900000|2022-05-18 21:38:20|8925.65|8805.65|8925.51|8805.51|8925.66|8805.66|8925.34|8805.34|10
1652909910000|2022-05-18 21:38:30|8925.39|8805.39|8925.51|8805.51|8925.79|8805.79|8925.39|8805.39|10
1652909920000|2022-05-18 21:38:40|8925.49|8805.49|8924.5|8804.5|8925.49|8805.49|8924.5|8804.5|9
1652909930000|2022-05-18 21:38:50|8924.31|8804.31|8924.01|8804.01|8924.31|8804.31|8923.76|8803.76|10
1652909940000|2022-05-18 21:39:00|8924.02|8804.02|8924.55|8804.55|8924.62|8804.62|8923.86|8803.86|10
1652909950000|2022-05-18 21:39:10|8924.58|8804.58|8924.18|8804.18|8924.81|8804.81|8924.08|8804.08|9
1652909960000|2022-05-18 21:39:20|8924.51|8804.51|8924.53|8804.53|8924.54|8804.54|8924.07|8804.07|10
1652909970000|2022-05-18 21:39:30|8924.8|8804.8|8924.82|8804.82|8925.15|8805.15|8924.8|8804.8|10
1652909980000|2022-05-18 21:39:40|8924.74|8804.74|8924.8|8804.8|8924.92|8804.92|8924.6|8804.6|9
1652909990000|2022-05-18 21:39:50|8924.78|8804.78|8925.03|8805.03|8925.03|8805.03|8924.7|8804.7|10
1652910000000|2022-05-18 21:40:00|8925.16|8805.16|8924.57|8804.57|8925.16|8805.16|8924.57|8804.57|8
1652910010000|2022-05-18 21:40:10|8924.77|8804.77|8924.9|8804.9|8925.07|8805.07|8924.76|8804.76|7
1652910020000|2022-05-18 21:40:20|8924.88|8804.88|8925.01|8805.01|8925.06|8805.06|8924.88|8804.88|9
1652910030000|2022-05-18 21:40:30|8925.37|8805.37|8925.84|8805.84|8925.86|8805.86|8925.37|8805.37|10
1652910040000|2022-05-18 21:40:40|8925.9|8805.9|8927.11|8807.11|8927.11|8807.11|8925.57|8805.57|9
1652910050000|2022-05-18 21:40:50|8927|8807|8926.98|8806.98|8927.4|8807.4|8926.82|8806.82|10
1652910060000|2022-05-18 21:41:00|8926.73|8806.73|8929.26|8809.26|8929.45|8809.45|8926.64|8806.64|10
1652910070000|2022-05-18 21:41:10|8929.47|8809.47|8930.44|8810.44|8930.44|8810.44|8929.47|8809.47|10
1652910080000|2022-05-18 21:41:20|8930.28|8810.28|8930.76|8810.76|8931.02|8811.02|8930.28|8810.28|10
1652910090000|2022-05-18 21:41:30|8930.64|8810.64|8930.8|8810.8|8930.91|8810.91|8930.54|8810.54|8
1652910100000|2022-05-18 21:41:40|8930.97|8810.97|8931.78|8811.78|8931.78|8811.78|8930.86|8810.86|9
1652910110000|2022-05-18 21:41:50|8932.94|8812.94|8935.03|8815.03|8935.06|8815.06|8932.94|8812.94|8
1652910120000|2022-05-18 21:42:00|8935.08|8815.08|8935.67|8815.67|8935.92|8815.92|8935.08|8815.08|9
1652910130000|2022-05-18 21:42:10|8935.99|8815.99|8936.66|8816.66|8936.66|8816.66|8935.89|8815.89|9
1652910140000|2022-05-18 21:42:20|8936.52|8816.52|8936.68|8816.68|8937.62|8817.62|8936.49|8816.49|10
1652910150000|2022-05-18 21:42:30|8936.77|8816.77|8935.84|8815.84|8936.77|8816.77|8935.73|8815.73|9
1652910160000|2022-05-18 21:42:40|8935.9|8815.9|8936.65|8816.65|8937.04|8817.04|8935.9|8815.9|10
1652910170000|2022-05-18 21:42:50|8936.59|8816.59|8936.63|8816.63|8936.71|8816.71|8936.16|8816.16|10
1652910180000|2022-05-18 21:43:00|8936.72|8816.72|8937.11|8817.11|8937.11|8817.11|8936.72|8816.72|8
1652910190000|2022-05-18 21:43:10|8937.66|8817.66|8937.76|8817.76|8937.76|8817.76|8937.62|8817.62|7
1652910200000|2022-05-18 21:43:20|8937.78|8817.78|8937.48|8817.48|8937.82|8817.82|8937.48|8817.48|8
1652910210000|2022-05-18 21:43:30|8937.53|8817.53|8937.85|8817.85|8937.99|8817.99|8937.53|8817.53|8
1652910220000|2022-05-18 21:43:40|8937.79|8817.79|8937.94|8817.94|8937.94|8817.94|8937.68|8817.68|9
1652910230000|2022-05-18 21:43:50|8937.91|8817.91|8938.85|8818.85|8938.85|8818.85|8937.91|8817.91|10
1652910240000|2022-05-18 21:44:00|8938.77|8818.77|8937.9|8817.9|8938.77|8818.77|8937.9|8817.9|9
1652910250000|2022-05-18 21:44:10|8937.99|8817.99|8933.12|8813.12|8937.99|8817.99|8933.12|8813.12|10
1652910260000|2022-05-18 21:44:20|8933.46|8813.46|8932.75|8812.75|8933.46|8813.46|8932.54|8812.54|9
1652910270000|2022-05-18 21:44:30|8932.55|8812.55|8931.07|8811.07|8932.55|8812.55|8930.98|8810.98|9
1652910280000|2022-05-18 21:44:40|8931.48|8811.48|8929|8809|8931.48|8811.48|8928.86|8808.86|10
1652910290000|2022-05-18 21:44:50|8929.19|8809.19|8928.93|8808.93|8929.3|8809.3|8928.93|8808.93|8
1652910300000|2022-05-18 21:45:00|8928.95|8808.95|8927.71|8807.71|8929.5|8809.5|8927.65|8807.65|10
1652910310000|2022-05-18 21:45:10|8927.58|8807.58|8926.57|8806.57|8927.58|8807.58|8926.57|8806.57|9
1652910320000|2022-05-18 21:45:20|8926.1|8806.1|8925.29|8805.29|8926.1|8806.1|8925.29|8805.29|8
1652910330000|2022-05-18 21:45:30|8925.24|8805.24|8924.79|8804.79|8925.59|8805.59|8924.77|8804.77|10
1652910340000|2022-05-18 21:45:40|8924.72|8804.72|8924.94|8804.94|8925.06|8805.06|8924.66|8804.66|10
1652910350000|2022-05-18 21:45:50|8924.91|8804.91|8924.76|8804.76|8924.91|8804.91|8924.65|8804.65|9
1652910360000|2022-05-18 21:46:00|8924.75|8804.75|8924.5|8804.5|8924.76|8804.76|8924.5|8804.5|10
1652910370000|2022-05-18 21:46:10|8924.31|8804.31|8923.29|8803.29|8924.31|8804.31|8923.26|8803.26|9
1652910380000|2022-05-18 21:46:20|8923.19|8803.19|8921.86|8801.86|8923.26|8803.26|8921.8|8801.8|10
1652910390000|2022-05-18 21:46:30|8921.83|8801.83|8919.93|8799.93|8921.83|8801.83|8919.93|8799.93|10
1652910400000|2022-05-18 21:46:40|8920.09|8800.09|8921.98|8801.98|8921.98|8801.98|8920.09|8800.09|10
1652910410000|2022-05-18 21:46:50|8922.82|8802.82|8925.74|8805.74|8925.74|8805.74|8922.82|8802.82|9
1652910420000|2022-05-18 21:47:00|8925.94|8805.94|8927.09|8807.09|8927.09|8807.09|8925.89|8805.89|10
1652910430000|2022-05-18 21:47:10|8926.82|8806.82|8926.74|8806.74|8926.95|8806.95|8926.3|8806.3|10
1652910440000|2022-05-18 21:47:20|8926.82|8806.82|8925.97|8805.97|8926.82|8806.82|8925.87|8805.87|10
1652910450000|2022-05-18 21:47:30|8925.95|8805.95|8925.67|8805.67|8925.95|8805.95|8925.2|8805.2|9
1652910460000|2022-05-18 21:47:40|8925.4|8805.4|8925.27|8805.27|8925.51|8805.51|8924.85|8804.85|10
1652910470000|2022-05-18 21:47:50|8925.33|8805.33|8926.37|8806.37|8926.45|8806.45|8925.25|8805.25|10
1652910480000|2022-05-18 21:48:00|8926.1|8806.1|8924.95|8804.95|8926.53|8806.53|8924.95|8804.95|10
1652910490000|2022-05-18 21:48:10|8924.87|8804.87|8923.78|8803.78|8924.87|8804.87|8923.71|8803.71|10
1652910500000|2022-05-18 21:48:20|8923.65|8803.65|8923.06|8803.06|8923.65|8803.65|8923.06|8803.06|9
1652910510000|2022-05-18 21:48:30|8922.71|8802.71|8920.53|8800.53|8922.71|8802.71|8920.53|8800.53|10
1652910520000|2022-05-18 21:48:40|8920.62|8800.62|8921.38|8801.38|8921.51|8801.51|8920.62|8800.62|10
1652910530000|2022-05-18 21:48:50|8921.32|8801.32|8920.71|8800.71|8921.32|8801.32|8920.44|8800.44|9
1652910540000|2022-05-18 21:49:00|8920.61|8800.61|8920.26|8800.26|8920.61|8800.61|8919.74|8799.74|10
1652910550000|2022-05-18 21:49:10|8920.23|8800.23|8920.21|8800.21|8920.39|8800.39|8920.21|8800.21|9
1652910560000|2022-05-18 21:49:20|8920.24|8800.24|8920.52|8800.52|8920.52|8800.52|8919.75|8799.75|10
1652910570000|2022-05-18 21:49:30|8921.03|8801.03|8920.74|8800.74|8921.46|8801.46|8920.54|8800.54|10
1652910580000|2022-05-18 21:49:40|8920.56|8800.56|8919.36|8799.36|8920.66|8800.66|8919.36|8799.36|9
1652910590000|2022-05-18 21:49:50|8919.26|8799.26|8919.64|8799.64|8919.64|8799.64|8919.21|8799.21|9
1652910600000|2022-05-18 21:50:00|8919.72|8799.72|8919.05|8799.05|8919.89|8799.89|8919.05|8799.05|10
1652910610000|2022-05-18 21:50:10|8919.33|8799.33|8920.16|8800.16|8920.16|8800.16|8919.33|8799.33|9
1652910620000|2022-05-18 21:50:20|8920.18|8800.18|8919.64|8799.64|8920.19|8800.19|8919.64|8799.64|9
1652910630000|2022-05-18 21:50:30|8919.47|8799.47|8919.18|8799.18|8919.47|8799.47|8919.06|8799.06|8
1652910640000|2022-05-18 21:50:40|8919.14|8799.14|8918.23|8798.23|8919.22|8799.22|8918.23|8798.23|9
1652910650000|2022-05-18 21:50:50|8918.2|8798.2|8918.43|8798.43|8918.43|8798.43|8917.96|8797.96|9
1652910660000|2022-05-18 21:51:00|8918.44|8798.44|8918.59|8798.59|8918.59|8798.59|8918.44|8798.44|7
1652910670000|2022-05-18 21:51:10|8918.57|8798.57|8918.39|8798.39|8918.62|8798.62|8918.36|8798.36|8
1652910680000|2022-05-18 21:51:20|8918.31|8798.31|8918.03|8798.03|8918.35|8798.35|8917.96|8797.96|9
1652910690000|2022-05-18 21:51:30|8917.67|8797.67|8917.46|8797.46|8918.58|8798.58|8917.46|8797.46|10
1652910700000|2022-05-18 21:51:40|8917.13|8797.13|8916.98|8796.98|8917.13|8797.13|8916.8|8796.8|10
1652910710000|2022-05-18 21:51:50|8917|8797|8915.81|8795.81|8917.18|8797.18|8915.81|8795.81|10
1652910720000|2022-05-18 21:52:00|8915.39|8795.39|8914.36|8794.36|8915.39|8795.39|8914.25|8794.25|10
1652910730000|2022-05-18 21:52:10|8914.21|8794.21|8910.68|8790.68|8914.21|8794.21|8910.68|8790.68|10
1652910740000|2022-05-18 21:52:20|8910.63|8790.63|8904.39|8784.39|8910.63|8790.63|8904.39|8784.39|10
1652910750000|2022-05-18 21:52:30|8904.19|8784.19|8905.21|8785.21|8905.21|8785.21|8903.83|8783.83|10
1652910760000|2022-05-18 21:52:40|8904.94|8784.94|8903.65|8783.65|8904.94|8784.94|8903.61|8783.61|10
1652910770000|2022-05-18 21:52:50|8903.16|8783.16|8902.88|8782.88|8904.07|8784.07|8902.88|8782.88|10
1652910780000|2022-05-18 21:53:00|8903.23|8783.23|8897.93|8777.93|8903.23|8783.23|8897.93|8777.93|10
1652910790000|2022-05-18 21:53:10|8897.83|8777.83|8896.67|8776.67|8898.17|8778.17|8896.64|8776.64|10
1652910800000|2022-05-18 21:53:20|8896.82|8776.82|8897.56|8777.56|8898.03|8778.03|8896.82|8776.82|10
1652910810000|2022-05-18 21:53:30|8897.8|8777.8|8897.19|8777.19|8897.99|8777.99|8897.04|8777.04|10
1652910820000|2022-05-18 21:53:40|8897.27|8777.27|8896.36|8776.36|8897.31|8777.31|8896.23|8776.23|10
1652910830000|2022-05-18 21:53:50|8896.42|8776.42|8894.06|8774.06|8896.42|8776.42|8893.77|8773.77|10
1652910840000|2022-05-18 21:54:00|8893.8|8773.8|8894|8774|8894.51|8774.51|8893.62|8773.62|10
1652910850000|2022-05-18 21:54:10|8895.2|8775.2|8897.26|8777.26|8897.26|8777.26|8894.07|8774.07|10
1652910860000|2022-05-18 21:54:20|8897.07|8777.07|8897.77|8777.77|8897.77|8777.77|8897.07|8777.07|10
1652910870000|2022-05-18 21:54:30|8897.9|8777.9|8898.15|8778.15|8898.47|8778.47|8897.42|8777.42|10
1652910880000|2022-05-18 21:54:40|8897.1|8777.1|8896.41|8776.41|8898.02|8778.02|8895.77|8775.77|10
1652910890000|2022-05-18 21:54:50|8896.37|8776.37|8894.96|8774.96|8896.37|8776.37|8894.66|8774.66|10
1652910900000|2022-05-18 21:55:00|8895.07|8775.07|8893.39|8773.39|8895.07|8775.07|8893.39|8773.39|9
1652910910000|2022-05-18 21:55:10|8893.46|8773.46|8893.39|8773.39|8893.46|8773.46|8892.86|8772.86|8
1652910920000|2022-05-18 21:55:20|8893.55|8773.55|8893.96|8773.96|8894.46|8774.46|8893.22|8773.22|10
1652910930000|2022-05-18 21:55:30|8893.98|8773.98|8894.92|8774.92|8894.92|8774.92|8893.98|8773.98|10
1652910940000|2022-05-18 21:55:40|8894.76|8774.76|8895.64|8775.64|8895.64|8775.64|8894.76|8774.76|10
1652910950000|2022-05-18 21:55:50|8895.58|8775.58|8895.55|8775.55|8895.83|8775.83|8895.47|8775.47|10
1652910960000|2022-05-18 21:56:00|8895.4|8775.4|8895.49|8775.49|8895.7|8775.7|8895.16|8775.16|9
1652910970000|2022-05-18 21:56:10|8895.5|8775.5|8895.44|8775.44|8895.99|8775.99|8895.44|8775.44|10
1652910980000|2022-05-18 21:56:20|8895.58|8775.58|8895.85|8775.85|8896.19|8776.19|8895.58|8775.58|10
1652910990000|2022-05-18 21:56:30|8895.93|8775.93|8896.39|8776.39|8896.39|8776.39|8895.93|8775.93|8
1652911000000|2022-05-18 21:56:40|8896.38|8776.38|8899.29|8779.29|8899.29|8779.29|8896.38|8776.38|10
1652911010000|2022-05-18 21:56:50|8899.56|8779.56|8900.31|8780.31|8900.7|8780.7|8899.56|8779.56|10
1652911020000|2022-05-18 21:57:00|8900.44|8780.44|8900.02|8780.02|8900.44|8780.44|8899.76|8779.76|8
1652911030000|2022-05-18 21:57:10|8900.05|8780.05|8899.76|8779.76|8900.2|8780.2|8899.76|8779.76|10
1652911040000|2022-05-18 21:57:20|8899.57|8779.57|8900.02|8780.02|8900.02|8780.02|8899.54|8779.54|10
1652911050000|2022-05-18 21:57:30|8899.7|8779.7|8900.22|8780.22|8900.29|8780.29|8899.7|8779.7|9
1652911060000|2022-05-18 21:57:40|8900.17|8780.17|8901.03|8781.03|8901.03|8781.03|8900.17|8780.17|9
1652911070000|2022-05-18 21:57:50|8900.98|8780.98|8900.99|8780.99|8901.1|8781.1|8900.98|8780.98|8
1652911080000|2022-05-18 21:58:00|8901.09|8781.09|8900.8|8780.8|8901.09|8781.09|8900.66|8780.66|9
1652911090000|2022-05-18 21:58:10|8900.86|8780.86|8901.04|8781.04|8901.04|8781.04|8900.69|8780.69|10
1652911100000|2022-05-18 21:58:20|8901.12|8781.12|8901.78|8781.78|8901.78|8781.78|8901.12|8781.12|9
1652911110000|2022-05-18 21:58:30|8901.92|8781.92|8901.85|8781.85|8902.36|8782.36|8901.77|8781.77|8
1652911120000|2022-05-18 21:58:40|8902.05|8782.05|8901.83|8781.83|8902.05|8782.05|8901.76|8781.76|7
1652911130000|2022-05-18 21:58:50|8901.85|8781.85|8901.7|8781.7|8901.85|8781.85|8901.7|8781.7|6
1652911140000|2022-05-18 21:59:00|8901.8|8781.8|8903.53|8783.53|8903.53|8783.53|8901.8|8781.8|10
1652911150000|2022-05-18 21:59:10|8903.45|8783.45|8906.73|8786.73|8906.73|8786.73|8903.45|8783.45|10
1652911160000|2022-05-18 21:59:20|8907.26|8787.26|8909.31|8789.31|8909.31|8789.31|8907.26|8787.26|10
1652911170000|2022-05-18 21:59:30|8910.13|8790.13|8911.77|8791.77|8911.77|8791.77|8910.13|8790.13|10
1652911180000|2022-05-18 21:59:40|8911.24|8791.24|8911.37|8791.37|8911.51|8791.51|8911.24|8791.24|10
1652911190000|2022-05-18 21:59:50|8911.68|8791.68|8917.32|8797.32|8917.32|8797.32|8911.68|8791.68|10
1652911200000|2022-05-18 22:00:00|8917.68|8797.68|8921.75|8801.75|8921.75|8801.75|8917.68|8797.68|10
1652911210000|2022-05-18 22:00:10|8921.72|8801.72|8922.23|8802.23|8922.43|8802.43|8921.63|8801.63|10
1652911220000|2022-05-18 22:00:20|8922.07|8802.07|8918.67|8798.67|8922.07|8802.07|8918.67|8798.67|10
1652911230000|2022-05-18 22:00:30|8918.17|8798.17|8915.86|8795.86|8918.17|8798.17|8915.86|8795.86|9
1652911240000|2022-05-18 22:00:40|8915.47|8795.47|8913.51|8793.51|8915.47|8795.47|8913.51|8793.51|10
1652911250000|2022-05-18 22:00:50|8913.68|8793.68|8913.36|8793.36|8914.23|8794.23|8912.35|8792.35|10
1652911260000|2022-05-18 22:01:00|8913.38|8793.38|8912.63|8792.63|8913.8|8793.8|8912.48|8792.48|9
1652911270000|2022-05-18 22:01:10|8912.65|8792.65|8910.93|8790.93|8913.04|8793.04|8910.93|8790.93|10
1652911280000|2022-05-18 22:01:20|8911.36|8791.36|8911.98|8791.98|8912.03|8792.03|8911.36|8791.36|10
1652911290000|2022-05-18 22:01:30|8912.29|8792.29|8910.79|8790.79|8912.29|8792.29|8910.79|8790.79|10
1652911300000|2022-05-18 22:01:40|8911.11|8791.11|8911.19|8791.19|8911.19|8791.19|8910.53|8790.53|8
1652911310000|2022-05-18 22:01:50|8911.27|8791.27|8912.1|8792.1|8912.1|8792.1|8911.27|8791.27|10
1652911320000|2022-05-18 22:02:00|8912.99|8792.99|8915.57|8795.57|8916.03|8796.03|8912.99|8792.99|10
1652911330000|2022-05-18 22:02:10|8915.19|8795.19|8917.27|8797.27|8917.27|8797.27|8914.9|8794.9|10
1652911340000|2022-05-18 22:02:20|8918.44|8798.44|8920.75|8800.75|8920.75|8800.75|8918.44|8798.44|10
1652911350000|2022-05-18 22:02:30|8920.95|8800.95|8920.92|8800.92|8920.99|8800.99|8920.48|8800.48|10
1652911360000|2022-05-18 22:02:40|8921.18|8801.18|8922.18|8802.18|8922.36|8802.36|8921.02|8801.02|10
1652911370000|2022-05-18 22:02:50|8922.41|8802.41|8923.05|8803.05|8923.23|8803.23|8922.11|8802.11|10
1652911380000|2022-05-18 22:03:00|8923|8803|8920.6|8800.6|8923|8803|8920.6|8800.6|10
1652911390000|2022-05-18 22:03:10|8920.02|8800.02|8919.23|8799.23|8920.59|8800.59|8919.23|8799.23|10
1652911400000|2022-05-18 22:03:20|8919.27|8799.27|8916.88|8796.88|8919.55|8799.55|8916.88|8796.88|10
1652911410000|2022-05-18 22:03:30|8917.73|8797.73|8915.26|8795.26|8917.73|8797.73|8914.82|8794.82|10
1652911420000|2022-05-18 22:03:40|8915.38|8795.38|8914.62|8794.62|8916.21|8796.21|8914.62|8794.62|10
1652911430000|2022-05-18 22:03:50|8914.73|8794.73|8912.55|8792.55|8914.73|8794.73|8911.13|8791.13|10
1652911440000|2022-05-18 22:04:00|8911.2|8791.2|8908.27|8788.27|8911.2|8791.2|8908.25|8788.25|10
1652911450000|2022-05-18 22:04:10|8907.72|8787.72|8907.63|8787.63|8908.51|8788.51|8907.35|8787.35|10
1652911460000|2022-05-18 22:04:20|8907.74|8787.74|8903.77|8783.77|8907.74|8787.74|8903.77|8783.77|10
1652911470000|2022-05-18 22:04:30|8903.57|8783.57|8903.09|8783.09|8904.05|8784.05|8903.02|8783.02|10
1652911480000|2022-05-18 22:04:40|8903.43|8783.43|8902.99|8782.99|8903.43|8783.43|8902.69|8782.69|10
1652911490000|2022-05-18 22:04:50|8903.62|8783.62|8902.37|8782.37|8903.72|8783.72|8902.37|8782.37|10
1652911500000|2022-05-18 22:05:00|8902.36|8782.36|8898.97|8778.97|8902.36|8782.36|8898.97|8778.97|10
1652911510000|2022-05-18 22:05:10|8898.68|8778.68|8897.09|8777.09|8898.98|8778.98|8897.09|8777.09|10
1652911520000|2022-05-18 22:05:20|8897.32|8777.32|8896.68|8776.68|8897.32|8777.32|8896.46|8776.46|10
1652911530000|2022-05-18 22:05:30|8897.19|8777.19|8896.63|8776.63|8897.7|8777.7|8896.08|8776.08|10
1652911540000|2022-05-18 22:05:40|8897.17|8777.17|8898.69|8778.69|8898.69|8778.69|8897.17|8777.17|10
1652911550000|2022-05-18 22:05:50|8898.8|8778.8|8899.46|8779.46|8899.46|8779.46|8898.31|8778.31|10
1652911560000|2022-05-18 22:06:00|8899.05|8779.05|8896.38|8776.38|8899.05|8779.05|8896.38|8776.38|9
1652911570000|2022-05-18 22:06:10|8896.26|8776.26|8895.39|8775.39|8896.26|8776.26|8895.39|8775.39|10
1652911580000|2022-05-18 22:06:20|8895.45|8775.45|8895.99|8775.99|8895.99|8775.99|8895.21|8775.21|9
1652911590000|2022-05-18 22:06:30|8895.89|8775.89|8897.72|8777.72|8897.72|8777.72|8895.89|8775.89|9
1652911600000|2022-05-18 22:06:40|8897.82|8777.82|8899.23|8779.23|8899.23|8779.23|8897.82|8777.82|10
1652911610000|2022-05-18 22:06:50|8899.6|8779.6|8900.32|8780.32|8900.57|8780.57|8899.6|8779.6|10
1652911620000|2022-05-18 22:07:00|8900.65|8780.65|8901.09|8781.09|8901.83|8781.83|8900.44|8780.44|10
1652911630000|2022-05-18 22:07:10|8901.3|8781.3|8902.84|8782.84|8902.92|8782.92|8901.3|8781.3|10
1652911640000|2022-05-18 22:07:20|8902.91|8782.91|8904.1|8784.1|8904.1|8784.1|8902.91|8782.91|10
1652911650000|2022-05-18 22:07:30|8904.13|8784.13|8905.95|8785.95|8905.95|8785.95|8904.13|8784.13|9
1652911660000|2022-05-18 22:07:40|8905.91|8785.91|8906.22|8786.22|8906.22|8786.22|8905.91|8785.91|8
1652911670000|2022-05-18 22:07:50|8906.19|8786.19|8905.29|8785.29|8906.19|8786.19|8905.26|8785.26|9
1652911680000|2022-05-18 22:08:00|8905.22|8785.22|8904.96|8784.96|8905.34|8785.34|8904.94|8784.94|8
1652911690000|2022-05-18 22:08:10|8905.07|8785.07|8903.81|8783.81|8905.07|8785.07|8903.72|8783.72|10
1652911700000|2022-05-18 22:08:20|8904.01|8784.01|8903.3|8783.3|8904.01|8784.01|8903.08|8783.08|10
1652911710000|2022-05-18 22:08:30|8903.01|8783.01|8902.4|8782.4|8903.16|8783.16|8902.34|8782.34|10
1652911720000|2022-05-18 22:08:40|8901.91|8781.91|8898.91|8778.91|8901.91|8781.91|8898.91|8778.91|10
1652911730000|2022-05-18 22:08:50|8898.12|8778.12|8897.39|8777.39|8898.22|8778.22|8897.39|8777.39|10
1652911740000|2022-05-18 22:09:00|8897.46|8777.46|8898.59|8778.59|8898.59|8778.59|8897.25|8777.25|10
1652911750000|2022-05-18 22:09:10|8897.64|8777.64|8897.32|8777.32|8898.19|8778.19|8897.32|8777.32|10
1652911760000|2022-05-18 22:09:20|8897.57|8777.57|8895.74|8775.74|8897.57|8777.57|8895.74|8775.74|9
1652911770000|2022-05-18 22:09:30|8895.61|8775.61|8895.35|8775.35|8895.61|8775.61|8894.96|8774.96|10
1652911780000|2022-05-18 22:09:40|8895.93|8775.93|8897.73|8777.73|8897.73|8777.73|8895.52|8775.52|9
1652911790000|2022-05-18 22:09:50|8898.48|8778.48|8900.57|8780.57|8900.57|8780.57|8898.46|8778.46|10
1652911800000|2022-05-18 22:10:00|8901|8781|8904.19|8784.19|8904.26|8784.26|8901|8781|10
1652911810000|2022-05-18 22:10:10|8905.85|8785.85|8907.99|8787.99|8908.23|8788.23|8905.85|8785.85|10
1652911820000|2022-05-18 22:10:20|8907.44|8787.44|8910.36|8790.36|8910.36|8790.36|8907.44|8787.44|10
1652911830000|2022-05-18 22:10:30|8910.28|8790.28|8909.33|8789.33|8910.28|8790.28|8908.96|8788.96|10
1652911840000|2022-05-18 22:10:40|8909.63|8789.63|8909.49|8789.49|8910.42|8790.42|8909.48|8789.48|10
1652911850000|2022-05-18 22:10:50|8909.4|8789.4|8910.22|8790.22|8910.4|8790.4|8909.2|8789.2|9
1652911860000|2022-05-18 22:11:00|8910.64|8790.64|8909.86|8789.86|8911.02|8791.02|8909.86|8789.86|10
1652911870000|2022-05-18 22:11:10|8909.84|8789.84|8910.8|8790.8|8911.07|8791.07|8909.77|8789.77|10
1652911880000|2022-05-18 22:11:20|8910.85|8790.85|8910.7|8790.7|8910.91|8790.91|8910.53|8790.53|8
1652911890000|2022-05-18 22:11:30|8911.06|8791.06|8911.64|8791.64|8911.75|8791.75|8910.8|8790.8|10
1652911900000|2022-05-18 22:11:40|8912.04|8792.04|8910.41|8790.41|8912.28|8792.28|8910.3|8790.3|10
1652911910000|2022-05-18 22:11:50|8910.77|8790.77|8910.86|8790.86|8910.93|8790.93|8910.61|8790.61|9
1652911920000|2022-05-18 22:12:00|8911.07|8791.07|8911.02|8791.02|8911.28|8791.28|8910.69|8790.69|9
1652911930000|2022-05-18 22:12:10|8911.11|8791.11|8914.25|8794.25|8914.25|8794.25|8911.11|8791.11|10
1652911940000|2022-05-18 22:12:20|8913.56|8793.56|8914.78|8794.78|8914.9|8794.9|8913.56|8793.56|10
1652911950000|2022-05-18 22:12:30|8914.26|8794.26|8915.04|8795.04|8915.04|8795.04|8914.26|8794.26|10
1652911960000|2022-05-18 22:12:40|8914.91|8794.91|8915.06|8795.06|8915.06|8795.06|8914.86|8794.86|10
1652911970000|2022-05-18 22:12:50|8914.81|8794.81|8915.27|8795.27|8915.39|8795.39|8914.8|8794.8|10
1652911980000|2022-05-18 22:13:00|8915.16|8795.16|8914.02|8794.02|8915.19|8795.19|8913.91|8793.91|10
1652911990000|2022-05-18 22:13:10|8914.01|8794.01|8914.79|8794.79|8914.79|8794.79|8913.57|8793.57|10
1652912000000|2022-05-18 22:13:20|8914.89|8794.89|8913.45|8793.45|8914.89|8794.89|8913.45|8793.45|9
1652912010000|2022-05-18 22:13:30|8913.32|8793.32|8912.54|8792.54|8913.32|8793.32|8912|8792|10
1652912020000|2022-05-18 22:13:40|8913.09|8793.09|8912.53|8792.53|8913.09|8793.09|8912.53|8792.53|10
1652912030000|2022-05-18 22:13:50|8912.69|8792.69|8912.67|8792.67|8913.31|8793.31|8912.2|8792.2|9
1652912040000|2022-05-18 22:14:00|8911.95|8791.95|8913.21|8793.21|8913.21|8793.21|8911.95|8791.95|10
1652912050000|2022-05-18 22:14:10|8913.35|8793.35|8914.69|8794.69|8914.74|8794.74|8913.35|8793.35|10
1652912060000|2022-05-18 22:14:20|8914.73|8794.73|8915.81|8795.81|8915.86|8795.86|8914.73|8794.73|10
1652912070000|2022-05-18 22:14:30|8915.95|8795.95|8921|8801|8921|8801|8915.95|8795.95|10
1652912080000|2022-05-18 22:14:40|8921.33|8801.33|8922.07|8802.07|8922.29|8802.29|8920.79|8800.79|10
1652912090000|2022-05-18 22:14:50|8922.69|8802.69|8923.59|8803.59|8923.59|8803.59|8922.37|8802.37|10
1652912100000|2022-05-18 22:15:00|8923.67|8803.67|8924.13|8804.13|8924.13|8804.13|8922.51|8802.51|10
1652912110000|2022-05-18 22:15:10|8924.75|8804.75|8924.77|8804.77|8925.43|8805.43|8924.75|8804.75|10
1652912120000|2022-05-18 22:15:20|8924.93|8804.93|8924.46|8804.46|8924.93|8804.93|8924.39|8804.39|10
1652912130000|2022-05-18 22:15:30|8923.44|8803.44|8923.53|8803.53|8924.25|8804.25|8923.44|8803.44|10
1652912140000|2022-05-18 22:15:40|8923.52|8803.52|8923.65|8803.65|8923.65|8803.65|8923.06|8803.06|10
1652912150000|2022-05-18 22:15:50|8923.14|8803.14|8921.7|8801.7|8923.14|8803.14|8921.7|8801.7|10
1652912160000|2022-05-18 22:16:00|8921.55|8801.55|8920.71|8800.71|8921.55|8801.55|8920.48|8800.48|10
1652912170000|2022-05-18 22:16:10|8921.15|8801.15|8920.75|8800.75|8921.15|8801.15|8920.58|8800.58|10
1652912180000|2022-05-18 22:16:20|8920.85|8800.85|8919.49|8799.49|8920.85|8800.85|8918.71|8798.71|10
1652912190000|2022-05-18 22:16:30|8918.34|8798.34|8916.79|8796.79|8918.65|8798.65|8915.84|8795.84|10
1652912200000|2022-05-18 22:16:40|8916.8|8796.8|8915.89|8795.89|8916.8|8796.8|8915.38|8795.38|10
1652912210000|2022-05-18 22:16:50|8915.77|8795.77|8916.39|8796.39|8916.48|8796.48|8915.51|8795.51|9
1652912220000|2022-05-18 22:17:00|8915.92|8795.92|8914.77|8794.77|8916.11|8796.11|8914.77|8794.77|10
1652912230000|2022-05-18 22:17:10|8914.76|8794.76|8915.14|8795.14|8915.83|8795.83|8914.76|8794.76|10
1652912240000|2022-05-18 22:17:20|8915.2|8795.2|8914.07|8794.07|8915.35|8795.35|8914.07|8794.07|9
1652912250000|2022-05-18 22:17:30|8913.99|8793.99|8914.44|8794.44|8914.48|8794.48|8913.93|8793.93|10
1652912260000|2022-05-18 22:17:40|8914.32|8794.32|8914.93|8794.93|8915.09|8795.09|8914.32|8794.32|10
1652912270000|2022-05-18 22:17:50|8915.14|8795.14|8916.99|8796.99|8917.03|8797.03|8915.12|8795.12|10
1652912280000|2022-05-18 22:18:00|8916.85|8796.85|8916.05|8796.05|8916.93|8796.93|8915.53|8795.53|10
1652912290000|2022-05-18 22:18:10|8916.19|8796.19|8920.84|8800.84|8920.84|8800.84|8916.07|8796.07|10
1652912300000|2022-05-18 22:18:20|8920.59|8800.59|8930.32|8810.32|8930.32|8810.32|8920.59|8800.59|10
1652912310000|2022-05-18 22:18:30|8927.04|8807.04|8934.09|8814.09|8934.51|8814.51|8927.04|8807.04|10
1652912320000|2022-05-18 22:18:40|8935.62|8815.62|8937.43|8817.43|8937.69|8817.69|8935.62|8815.62|10
1652912330000|2022-05-18 22:18:50|8937.5|8817.5|8939.43|8819.43|8939.43|8819.43|8937.5|8817.5|10
1652912340000|2022-05-18 22:19:00|8939.79|8819.79|8940.88|8820.88|8941.27|8821.27|8939.79|8819.79|10
1652912350000|2022-05-18 22:19:10|8940.46|8820.46|8941.88|8821.88|8941.88|8821.88|8940.46|8820.46|10
1652912360000|2022-05-18 22:19:20|8941.67|8821.67|8939.71|8819.71|8941.67|8821.67|8939.68|8819.68|10
1652912370000|2022-05-18 22:19:30|8939.82|8819.82|8939.75|8819.75|8940.66|8820.66|8939.75|8819.75|9
1652912380000|2022-05-18 22:19:40|8939.63|8819.63|8941.44|8821.44|8941.44|8821.44|8939.55|8819.55|10
1652912390000|2022-05-18 22:19:50|8941.58|8821.58|8940.79|8820.79|8941.59|8821.59|8940.43|8820.43|10
1652912400000|2022-05-18 22:20:00|8941.57|8821.57|8942.92|8822.92|8943.96|8823.96|8941.47|8821.47|10
1652912410000|2022-05-18 22:20:10|8942.83|8822.83|8948.52|8828.52|8948.52|8828.52|8942.83|8822.83|10
1652912420000|2022-05-18 22:20:20|8950.61|8830.61|8951.96|8831.96|8952.56|8832.56|8950.15|8830.15|10
1652912430000|2022-05-18 22:20:30|8951.61|8831.61|8958.31|8838.31|8958.31|8838.31|8951.61|8831.61|10
1652912440000|2022-05-18 22:20:40|8959.07|8839.07|8961.71|8841.71|8961.71|8841.71|8959.07|8839.07|10
1652912450000|2022-05-18 22:20:50|8961.8|8841.8|8962.09|8842.09|8962.37|8842.37|8961.34|8841.34|10
1652912460000|2022-05-18 22:21:00|8961.96|8841.96|8960.95|8840.95|8962.7|8842.7|8960.77|8840.77|10
1652912470000|2022-05-18 22:21:10|8960.82|8840.82|8961.24|8841.24|8961.24|8841.24|8960.26|8840.26|10
1652912480000|2022-05-18 22:21:20|8961.27|8841.27|8962.83|8842.83|8963.05|8843.05|8961.09|8841.09|10
1652912490000|2022-05-18 22:21:30|8963.58|8843.58|8964.2|8844.2|8964.82|8844.82|8963.49|8843.49|10
1652912500000|2022-05-18 22:21:40|8964.08|8844.08|8964.02|8844.02|8964.58|8844.58|8964.02|8844.02|9
1652912510000|2022-05-18 22:21:50|8964.16|8844.16|8964.61|8844.61|8964.9|8844.9|8964.13|8844.13|10
1652912520000|2022-05-18 22:22:00|8964.73|8844.73|8965.62|8845.62|8965.62|8845.62|8964.07|8844.07|10
1652912530000|2022-05-18 22:22:10|8965.44|8845.44|8970.64|8850.64|8970.64|8850.64|8964.8|8844.8|10
1652912540000|2022-05-18 22:22:20|8972.22|8852.22|8977.82|8857.82|8977.87|8857.87|8972.22|8852.22|10
1652912550000|2022-05-18 22:22:30|8977.68|8857.68|8980.02|8860.02|8980.02|8860.02|8977.68|8857.68|10
1652912560000|2022-05-18 22:22:40|8979.8|8859.8|8978.58|8858.58|8979.8|8859.8|8978.58|8858.58|10
1652912570000|2022-05-18 22:22:50|8978.7|8858.7|8977.9|8857.9|8978.97|8858.97|8977.37|8857.37|10
1652912580000|2022-05-18 22:23:00|8977.99|8857.99|8978.4|8858.4|8978.99|8858.99|8977.87|8857.87|10
1652912590000|2022-05-18 22:23:10|8979.5|8859.5|8978.37|8858.37|8979.5|8859.5|8978.37|8858.37|9
1652912600000|2022-05-18 22:23:20|8978.27|8858.27|8977.6|8857.6|8978.55|8858.55|8977.6|8857.6|10
1652912610000|2022-05-18 22:23:30|8978.3|8858.3|8978.15|8858.15|8978.3|8858.3|8977.35|8857.35|10
1652912620000|2022-05-18 22:23:40|8978.14|8858.14|8977.76|8857.76|8978.22|8858.22|8977.57|8857.57|9
1652912630000|2022-05-18 22:23:50|8977.73|8857.73|8977.33|8857.33|8978.04|8858.04|8977.14|8857.14|10
1652912640000|2022-05-18 22:24:00|8977.25|8857.25|8976.93|8856.93|8977.61|8857.61|8976.36|8856.36|10
1652912650000|2022-05-18 22:24:10|8977.45|8857.45|8981.15|8861.15|8981.15|8861.15|8977.45|8857.45|10
1652912660000|2022-05-18 22:24:20|8982.27|8862.27|8981.07|8861.07|8982.56|8862.56|8981.07|8861.07|8
1652912670000|2022-05-18 22:24:30|8981.39|8861.39|8980.95|8860.95|8981.46|8861.46|8980.94|8860.94|10
1652912680000|2022-05-18 22:24:40|8981.09|8861.09|8980.16|8860.16|8981.24|8861.24|8980.16|8860.16|10
1652912690000|2022-05-18 22:24:50|8979.44|8859.44|8978.84|8858.84|8980.37|8860.37|8978.84|8858.84|10
1652912700000|2022-05-18 22:25:00|8979.16|8859.16|8978.4|8858.4|8979.16|8859.16|8978|8858|9
1652912710000|2022-05-18 22:25:10|8978.83|8858.83|8980.45|8860.45|8980.45|8860.45|8978.83|8858.83|10
1652912720000|2022-05-18 22:25:20|8980.07|8860.07|8982.84|8862.84|8982.84|8862.84|8980.07|8860.07|10
1652912730000|2022-05-18 22:25:30|8982.74|8862.74|8979.72|8859.72|8982.74|8862.74|8979.72|8859.72|10
1652912740000|2022-05-18 22:25:40|8979.82|8859.82|8971.91|8851.91|8981.59|8861.59|8971.91|8851.91|10
1652912750000|2022-05-18 22:25:50|8971.63|8851.63|8963.37|8843.37|8971.63|8851.63|8963.37|8843.37|10
1652912760000|2022-05-18 22:26:00|8962.61|8842.61|8956.07|8836.07|8962.61|8842.61|8954.47|8834.47|10
1652912770000|2022-05-18 22:26:10|8953.34|8833.34|8955.99|8835.99|8956.37|8836.37|8953.34|8833.34|10
1652912780000|2022-05-18 22:26:20|8956.12|8836.12|8954.38|8834.38|8956.12|8836.12|8952.75|8832.75|10
1652912790000|2022-05-18 22:26:30|8956.77|8836.77|8948.42|8828.42|8956.77|8836.77|8948.42|8828.42|10
1652912800000|2022-05-18 22:26:40|8948.8|8828.8|8943.91|8823.91|8948.8|8828.8|8942.52|8822.52|10
1652912810000|2022-05-18 22:26:50|8943.96|8823.96|8938.81|8818.81|8943.96|8823.96|8938.72|8818.72|10
1652912820000|2022-05-18 22:27:00|8939.43|8819.43|8934.83|8814.83|8939.54|8819.54|8934.66|8814.66|10
1652912830000|2022-05-18 22:27:10|8934.68|8814.68|8934.78|8814.78|8934.85|8814.85|8934.22|8814.22|10
1652912840000|2022-05-18 22:27:20|8934.66|8814.66|8934.2|8814.2|8934.66|8814.66|8934.02|8814.02|10
1652912850000|2022-05-18 22:27:30|8934.46|8814.46|8933.06|8813.06|8934.75|8814.75|8933.06|8813.06|10
1652912860000|2022-05-18 22:27:40|8933|8813|8930.06|8810.06|8933|8813|8930.06|8810.06|10
1652912870000|2022-05-18 22:27:50|8929.15|8809.15|8927.73|8807.73|8929.38|8809.38|8927.73|8807.73|10
1652912880000|2022-05-18 22:28:00|8927.91|8807.91|8925.59|8805.59|8927.91|8807.91|8925.59|8805.59|10
1652912890000|2022-05-18 22:28:10|8925.68|8805.68|8922.68|8802.68|8925.68|8805.68|8922.68|8802.68|10
1652912900000|2022-05-18 22:28:20|8922.63|8802.63|8920.59|8800.59|8922.63|8802.63|8920.15|8800.15|10
1652912910000|2022-05-18 22:28:30|8919.65|8799.65|8916.25|8796.25|8919.88|8799.88|8916.25|8796.25|10
1652912920000|2022-05-18 22:28:40|8914.85|8794.85|8910.29|8790.29|8914.85|8794.85|8910.29|8790.29|10
1652912930000|2022-05-18 22:28:50|8909.18|8789.18|8902.68|8782.68|8909.18|8789.18|8902.68|8782.68|10
1652912940000|2022-05-18 22:29:00|8902.49|8782.49|8899.46|8779.46|8903.68|8783.68|8899.46|8779.46|10
1652912950000|2022-05-18 22:29:10|8899.28|8779.28|8901.89|8781.89|8902.09|8782.09|8899.28|8779.28|10
1652912960000|2022-05-18 22:29:20|8901.75|8781.75|8900.01|8780.01|8902.14|8782.14|8899.94|8779.94|10
1652912970000|2022-05-18 22:29:30|8900.39|8780.39|8900.43|8780.43|8900.45|8780.45|8899.79|8779.79|10
1652912980000|2022-05-18 22:29:40|8900.51|8780.51|8901.26|8781.26|8901.37|8781.37|8900.4|8780.4|10
1652912990000|2022-05-18 22:29:50|8901|8781|8899.41|8779.41|8901|8781|8899.34|8779.34|10
1652913000000|2022-05-18 22:30:00|8899.42|8779.42|8899.45|8779.45|8899.74|8779.74|8898.79|8778.79|10
1652913010000|2022-05-18 22:30:10|8900|8780|8903.19|8783.19|8903.19|8783.19|8899.34|8779.34|10
1652913020000|2022-05-18 22:30:20|8902.22|8782.22|8908.42|8788.42|8908.42|8788.42|8902.22|8782.22|10
1652913030000|2022-05-18 22:30:30|8909.4|8789.4|8913.4|8793.4|8913.4|8793.4|8909.4|8789.4|9
1652913040000|2022-05-18 22:30:40|8913.31|8793.31|8914.03|8794.03|8914.73|8794.73|8913.14|8793.14|10
1652913050000|2022-05-18 22:30:50|8915.07|8795.07|8915.37|8795.37|8916.07|8796.07|8913.88|8793.88|10
1652913060000|2022-05-18 22:31:00|8916.25|8796.25|8916.84|8796.84|8917.27|8797.27|8915.08|8795.08|10
1652913070000|2022-05-18 22:31:10|8917.14|8797.14|8918.72|8798.72|8919.02|8799.02|8917.14|8797.14|10
1652913080000|2022-05-18 22:31:20|8918.94|8798.94|8915.32|8795.32|8918.94|8798.94|8915.32|8795.32|10
1652913090000|2022-05-18 22:31:30|8916.3|8796.3|8912.61|8792.61|8916.3|8796.3|8912.61|8792.61|10
1652913100000|2022-05-18 22:31:40|8911.76|8791.76|8909.87|8789.87|8911.76|8791.76|8909.87|8789.87|10
1652913110000|2022-05-18 22:31:50|8909.6|8789.6|8907.43|8787.43|8910.07|8790.07|8907.41|8787.41|10
1652913120000|2022-05-18 22:32:00|8908.51|8788.51|8905.55|8785.55|8908.51|8788.51|8905.55|8785.55|9
1652913130000|2022-05-18 22:32:10|8905.86|8785.86|8907.51|8787.51|8907.66|8787.66|8905.86|8785.86|9
1652913140000|2022-05-18 22:32:20|8907.52|8787.52|8912.5|8792.5|8912.5|8792.5|8907.52|8787.52|10
1652913150000|2022-05-18 22:32:30|8912.77|8792.77|8916.11|8796.11|8916.2|8796.2|8912.46|8792.46|10
1652913160000|2022-05-18 22:32:40|8917.21|8797.21|8918.65|8798.65|8918.65|8798.65|8917.01|8797.01|10
1652913170000|2022-05-18 22:32:50|8919.1|8799.1|8919.71|8799.71|8919.71|8799.71|8919.07|8799.07|10
1652913180000|2022-05-18 22:33:00|8918.32|8798.32|8918.98|8798.98|8919.36|8799.36|8918.28|8798.28|10
1652913190000|2022-05-18 22:33:10|8918.92|8798.92|8916.02|8796.02|8918.92|8798.92|8915.96|8795.96|10
1652913200000|2022-05-18 22:33:20|8916.44|8796.44|8915.03|8795.03|8916.44|8796.44|8915.03|8795.03|9
1652913210000|2022-05-18 22:33:30|8915.68|8795.68|8913.7|8793.7|8915.68|8795.68|8913.7|8793.7|9
1652913220000|2022-05-18 22:33:40|8913.96|8793.96|8913.25|8793.25|8913.96|8793.96|8913.25|8793.25|10
1652913230000|2022-05-18 22:33:50|8912.98|8792.98|8913.58|8793.58|8913.58|8793.58|8912.62|8792.62|10
1652913240000|2022-05-18 22:34:00|8913.41|8793.41|8912.45|8792.45|8913.41|8793.41|8911.76|8791.76|10
1652913250000|2022-05-18 22:34:10|8911.5|8791.5|8911.34|8791.34|8912.01|8792.01|8911.27|8791.27|9
1652913260000|2022-05-18 22:34:20|8911.23|8791.23|8910.86|8790.86|8911.52|8791.52|8910.86|8790.86|10
1652913270000|2022-05-18 22:34:30|8911.19|8791.19|8910.32|8790.32|8911.19|8791.19|8910.32|8790.32|10
1652913280000|2022-05-18 22:34:40|8909.64|8789.64|8907.38|8787.38|8909.64|8789.64|8907.38|8787.38|9
1652913290000|2022-05-18 22:34:50|8907.39|8787.39|8907.12|8787.12|8907.63|8787.63|8907.12|8787.12|9
1652913300000|2022-05-18 22:35:00|8906.73|8786.73|8903.86|8783.86|8906.73|8786.73|8903.86|8783.86|10
1652913310000|2022-05-18 22:35:10|8904.47|8784.47|8904.82|8784.82|8904.95|8784.95|8904.47|8784.47|10
1652913320000|2022-05-18 22:35:20|8904.61|8784.61|8905.69|8785.69|8905.69|8785.69|8904.61|8784.61|10
1652913330000|2022-05-18 22:35:30|8906.16|8786.16|8907.48|8787.48|8907.74|8787.74|8906.16|8786.16|10
1652913340000|2022-05-18 22:35:40|8907.91|8787.91|8908.4|8788.4|8908.49|8788.49|8907.53|8787.53|10
1652913350000|2022-05-18 22:35:50|8909.13|8789.13|8908.12|8788.12|8909.55|8789.55|8908.12|8788.12|8
1652913360000|2022-05-18 22:36:00|8908.01|8788.01|8907.29|8787.29|8908.11|8788.11|8907.29|8787.29|9
1652913370000|2022-05-18 22:36:10|8906.9|8786.9|8906.6|8786.6|8906.9|8786.9|8906.31|8786.31|10
1652913380000|2022-05-18 22:36:20|8906.62|8786.62|8904.5|8784.5|8906.62|8786.62|8904.5|8784.5|10
1652913390000|2022-05-18 22:36:30|8904.73|8784.73|8903.46|8783.46|8904.95|8784.95|8903.46|8783.46|9
1652913400000|2022-05-18 22:36:40|8903.86|8783.86|8903.53|8783.53|8904.44|8784.44|8903.53|8783.53|10
1652913410000|2022-05-18 22:36:50|8903.5|8783.5|8903.53|8783.53|8903.7|8783.7|8903.49|8783.49|9
1652913420000|2022-05-18 22:37:00|8903.32|8783.32|8902.27|8782.27|8903.32|8783.32|8902|8782|10
1652913430000|2022-05-18 22:37:10|8902.3|8782.3|8902.49|8782.49|8902.49|8782.49|8902.22|8782.22|10
1652913440000|2022-05-18 22:37:20|8902.21|8782.21|8901.77|8781.77|8902.21|8782.21|8901.4|8781.4|8
1652913450000|2022-05-18 22:37:30|8901.38|8781.38|8900.79|8780.79|8901.79|8781.79|8900.79|8780.79|10
1652913460000|2022-05-18 22:37:40|8900.71|8780.71|8900.14|8780.14|8900.71|8780.71|8900.14|8780.14|10
1652913470000|2022-05-18 22:37:50|8899.92|8779.92|8898.98|8778.98|8899.92|8779.92|8898.98|8778.98|10
1652913480000|2022-05-18 22:38:00|8898.87|8778.87|8895.12|8775.12|8898.97|8778.97|8895.12|8775.12|10
1652913490000|2022-05-18 22:38:10|8894.5|8774.5|8888.6|8768.6|8894.5|8774.5|8888.6|8768.6|9
1652913500000|2022-05-18 22:38:20|8888.48|8768.48|8886.06|8766.06|8888.48|8768.48|8886.06|8766.06|10
1652913510000|2022-05-18 22:38:30|8885.41|8765.41|8882.6|8762.6|8885.52|8765.52|8881.82|8761.82|10
1652913520000|2022-05-18 22:38:40|8881.92|8761.92|8880.96|8760.96|8881.92|8761.92|8880.65|8760.65|10
1652913530000|2022-05-18 22:38:50|8880.67|8760.67|8881.49|8761.49|8881.49|8761.49|8880.12|8760.12|10
1652913540000|2022-05-18 22:39:00|8881|8761|8882.19|8762.19|8882.19|8762.19|8881|8761|9
1652913550000|2022-05-18 22:39:10|8883.15|8763.15|8885.68|8765.68|8885.76|8765.76|8883.15|8763.15|10
1652913560000|2022-05-18 22:39:20|8885.93|8765.93|8885.18|8765.18|8886.11|8766.11|8885.18|8765.18|9
1652913570000|2022-05-18 22:39:30|8885.24|8765.24|8886.05|8766.05|8886.24|8766.24|8885.24|8765.24|10
1652913580000|2022-05-18 22:39:40|8886.14|8766.14|8886.96|8766.96|8886.96|8766.96|8885.65|8765.65|10
1652913590000|2022-05-18 22:39:50|8887.3|8767.3|8888.63|8768.63|8889.17|8769.17|8887.29|8767.29|10
1652913600000|2022-05-18 22:40:00|8888.68|8768.68|8893.9|8773.9|8893.9|8773.9|8888.68|8768.68|10
1652913610000|2022-05-18 22:40:10|8893.78|8773.78|8894.93|8774.93|8895.46|8775.46|8893.78|8773.78|10
1652913620000|2022-05-18 22:40:20|8895.1|8775.1|8892.6|8772.6|8895.24|8775.24|8892.6|8772.6|10
1652913630000|2022-05-18 22:40:30|8892.42|8772.42|8885.29|8765.29|8892.71|8772.71|8885.29|8765.29|10
1652913640000|2022-05-18 22:40:40|8883.21|8763.21|8882.84|8762.84|8886.19|8766.19|8881.55|8761.55|10
1652913650000|2022-05-18 22:40:50|8882.91|8762.91|8880.71|8760.71|8883.43|8763.43|8880.71|8760.71|10
1652913660000|2022-05-18 22:41:00|8879.53|8759.53|8877.17|8757.17|8879.53|8759.53|8877.16|8757.16|10
1652913670000|2022-05-18 22:41:10|8877.09|8757.09|8875.74|8755.74|8877.19|8757.19|8875.74|8755.74|10
1652913680000|2022-05-18 22:41:20|8876.27|8756.27|8872.9|8752.9|8876.27|8756.27|8872.9|8752.9|10
1652913690000|2022-05-18 22:41:30|8874.22|8754.22|8874.24|8754.24|8874.63|8754.63|8873.16|8753.16|10
1652913700000|2022-05-18 22:41:40|8873.71|8753.71|8874.34|8754.34|8874.34|8754.34|8873.33|8753.33|10
1652913710000|2022-05-18 22:41:50|8874.67|8754.67|8875.21|8755.21|8875.4|8755.4|8874.58|8754.58|10
1652913720000|2022-05-18 22:42:00|8875.87|8755.87|8874.93|8754.93|8875.87|8755.87|8874.53|8754.53|10
1652913730000|2022-05-18 22:42:10|8876.2|8756.2|8875.73|8755.73|8876.2|8756.2|8874.74|8754.74|10
1652913740000|2022-05-18 22:42:20|8875.63|8755.63|8879.54|8759.54|8879.54|8759.54|8875.63|8755.63|8
1652913750000|2022-05-18 22:42:30|8880.58|8760.58|8882.66|8762.66|8883.75|8763.75|8880.58|8760.58|10
1652913760000|2022-05-18 22:42:40|8883.15|8763.15|8884.56|8764.56|8884.86|8764.86|8883.15|8763.15|10
1652913770000|2022-05-18 22:42:50|8885.32|8765.32|8885.97|8765.97|8885.97|8765.97|8884.75|8764.75|10
1652913780000|2022-05-18 22:43:00|8885.87|8765.87|8887.76|8767.76|8887.76|8767.76|8885.87|8765.87|10
1652913790000|2022-05-18 22:43:10|8887.84|8767.84|8889.29|8769.29|8889.29|8769.29|8887.84|8767.84|10
1652913800000|2022-05-18 22:43:20|8889.22|8769.22|8889.97|8769.97|8890.27|8770.27|8889.22|8769.22|10
1652913810000|2022-05-18 22:43:30|8889.4|8769.4|8889.77|8769.77|8890.41|8770.41|8889.39|8769.39|10
1652913820000|2022-05-18 22:43:40|8889.53|8769.53|8885.82|8765.82|8889.53|8769.53|8885.82|8765.82|10
1652913830000|2022-05-18 22:43:50|8884.4|8764.4|8881.74|8761.74|8884.4|8764.4|8881.74|8761.74|10
1652913840000|2022-05-18 22:44:00|8881.63|8761.63|8881.18|8761.18|8881.63|8761.63|8880.78|8760.78|9
1652913850000|2022-05-18 22:44:10|8880.8|8760.8|8878.07|8758.07|8880.8|8760.8|8878.07|8758.07|10
1652913860000|2022-05-18 22:44:20|8878|8758|8877.12|8757.12|8878.34|8758.34|8877.12|8757.12|10
1652913870000|2022-05-18 22:44:30|8876.88|8756.88|8875.59|8755.59|8877.14|8757.14|8875.59|8755.59|10
1652913880000|2022-05-18 22:44:40|8875.99|8755.99|8875.64|8755.64|8875.99|8755.99|8875.12|8755.12|9
1652913890000|2022-05-18 22:44:50|8875.42|8755.42|8875.19|8755.19|8875.52|8755.52|8875.19|8755.19|10
1652913900000|2022-05-18 22:45:00|8875.12|8755.12|8874.01|8754.01|8875.46|8755.46|8874.01|8754.01|10
1652913910000|2022-05-18 22:45:10|8874.36|8754.36|8874.94|8754.94|8874.94|8754.94|8874.36|8754.36|10
1652913920000|2022-05-18 22:45:20|8875.5|8755.5|8874.37|8754.37|8875.5|8755.5|8874.31|8754.31|9
1652913930000|2022-05-18 22:45:30|8874.5|8754.5|8874.61|8754.61|8874.68|8754.68|8874.35|8754.35|10
1652913940000|2022-05-18 22:45:40|8874.66|8754.66|8873.5|8753.5|8874.66|8754.66|8873.49|8753.49|10
1652913950000|2022-05-18 22:45:50|8873.45|8753.45|8874.74|8754.74|8874.86|8754.86|8873.45|8753.45|9
1652913960000|2022-05-18 22:46:00|8874.86|8754.86|8874.92|8754.92|8874.92|8754.92|8874.28|8754.28|9
1652913970000|2022-05-18 22:46:10|8875.25|8755.25|8878.61|8758.61|8878.72|8758.72|8875.25|8755.25|10
1652913980000|2022-05-18 22:46:20|8879.07|8759.07|8880.22|8760.22|8880.41|8760.41|8879.01|8759.01|10
1652913990000|2022-05-18 22:46:30|8880.29|8760.29|8881.67|8761.67|8881.67|8761.67|8880.11|8760.11|9
1652914000000|2022-05-18 22:46:40|8881.56|8761.56|8881.38|8761.38|8881.66|8761.66|8880.5|8760.5|10
1652914010000|2022-05-18 22:46:50|8881.88|8761.88|8881.89|8761.89|8882.42|8762.42|8881.05|8761.05|10
1652914020000|2022-05-18 22:47:00|8881.23|8761.23|8880.58|8760.58|8881.43|8761.43|8880.5|8760.5|10
1652914030000|2022-05-18 22:47:10|8880.55|8760.55|8880.51|8760.51|8881.04|8761.04|8880.51|8760.51|9
1652914040000|2022-05-18 22:47:20|8880.32|8760.32|8879.72|8759.72|8880.32|8760.32|8879.72|8759.72|8
1652914050000|2022-05-18 22:47:30|8879.84|8759.84|8879.08|8759.08|8880.06|8760.06|8878.47|8758.47|9
1652914060000|2022-05-18 22:47:40|8880.03|8760.03|8878.18|8758.18|8880.11|8760.11|8878.18|8758.18|9
1652914070000|2022-05-18 22:47:50|8878.41|8758.41|8877.02|8757.02|8878.52|8758.52|8876.5|8756.5|10
1652914080000|2022-05-18 22:48:00|8876.6|8756.6|8872.32|8752.32|8876.6|8756.6|8872.32|8752.32|10
1652914090000|2022-05-18 22:48:10|8872.06|8752.06|8871.15|8751.15|8872.42|8752.42|8871.15|8751.15|10
1652914100000|2022-05-18 22:48:20|8869.77|8749.77|8867.03|8747.03|8869.77|8749.77|8866.76|8746.76|10
1652914110000|2022-05-18 22:48:30|8866.82|8746.82|8864|8744|8866.82|8746.82|8864|8744|8
1652914120000|2022-05-18 22:48:40|8863.66|8743.66|8862.76|8742.76|8863.71|8743.71|8862.71|8742.71|10
1652914130000|2022-05-18 22:48:50|8863.21|8743.21|8861.61|8741.61|8863.21|8743.21|8861.03|8741.03|9
1652914140000|2022-05-18 22:49:00|8861.66|8741.66|8861.5|8741.5|8861.66|8741.66|8860.93|8740.93|10
1652914150000|2022-05-18 22:49:10|8861.53|8741.53|8862.34|8742.34|8862.34|8742.34|8861.53|8741.53|10
1652914160000|2022-05-18 22:49:20|8862.79|8742.79|8864.73|8744.73|8864.73|8744.73|8862.79|8742.79|10
1652914170000|2022-05-18 22:49:30|8864.76|8744.76|8869.83|8749.83|8869.83|8749.83|8864.76|8744.76|10
1652914180000|2022-05-18 22:49:40|8870.22|8750.22|8870.06|8750.06|8870.6|8750.6|8870.06|8750.06|10
1652914190000|2022-05-18 22:49:50|8870.15|8750.15|8870.31|8750.31|8870.31|8750.31|8870.15|8750.15|9
1652914200000|2022-05-18 22:50:00|8870.35|8750.35|8870.75|8750.75|8870.77|8750.77|8869.66|8749.66|10
1652914210000|2022-05-18 22:50:10|8870.63|8750.63|8870.93|8750.93|8871.08|8751.08|8870.48|8750.48|10
1652914220000|2022-05-18 22:50:20|8870.94|8750.94|8870.76|8750.76|8871.09|8751.09|8870.76|8750.76|10
1652914230000|2022-05-18 22:50:30|8870.34|8750.34|8870.38|8750.38|8870.69|8750.69|8870.27|8750.27|9
1652914240000|2022-05-18 22:50:40|8870.55|8750.55|8871.43|8751.43|8871.43|8751.43|8870.55|8750.55|10
1652914250000|2022-05-18 22:50:50|8871.59|8751.59|8873.27|8753.27|8873.27|8753.27|8871.59|8751.59|9
1652914260000|2022-05-18 22:51:00|8873.77|8753.77|8875.84|8755.84|8876.27|8756.27|8873.77|8753.77|10
1652914270000|2022-05-18 22:51:10|8876.07|8756.07|8876.45|8756.45|8876.45|8756.45|8876.06|8756.06|10
1652914280000|2022-05-18 22:51:20|8876.15|8756.15|8875.69|8755.69|8876.57|8756.57|8875.69|8755.69|10
1652914290000|2022-05-18 22:51:30|8875.75|8755.75|8878.49|8758.49|8878.49|8758.49|8875.44|8755.44|10
1652914300000|2022-05-18 22:51:40|8878.88|8758.88|8877.84|8757.84|8879.14|8759.14|8877.84|8757.84|10
1652914310000|2022-05-18 22:51:50|8877.66|8757.66|8877.11|8757.11|8877.67|8757.67|8876.98|8756.98|10
1652914320000|2022-05-18 22:52:00|8876.78|8756.78|8877.2|8757.2|8877.36|8757.36|8876.7|8756.7|9
1652914330000|2022-05-18 22:52:10|8877.21|8757.21|8877.72|8757.72|8877.72|8757.72|8877.21|8757.21|10
1652914340000|2022-05-18 22:52:20|8877.71|8757.71|8878.08|8758.08|8878.09|8758.09|8877.71|8757.71|7
1652914350000|2022-05-18 22:52:30|8878.07|8758.07|8877.96|8757.96|8878.3|8758.3|8877.83|8757.83|10
1652914360000|2022-05-18 22:52:40|8878.06|8758.06|8877.93|8757.93|8878.36|8758.36|8877.93|8757.93|10
1652914370000|2022-05-18 22:52:50|8877.82|8757.82|8877.29|8757.29|8877.82|8757.82|8877.29|8757.29|10
1652914380000|2022-05-18 22:53:00|8877.33|8757.33|8876.18|8756.18|8877.33|8757.33|8876.18|8756.18|9
1652914390000|2022-05-18 22:53:10|8876.09|8756.09|8872.94|8752.94|8876.09|8756.09|8872.94|8752.94|10
1652914400000|2022-05-18 22:53:20|8872.77|8752.77|8865.65|8745.65|8872.77|8752.77|8865.65|8745.65|10
1652914410000|2022-05-18 22:53:30|8865.42|8745.42|8864.46|8744.46|8865.42|8745.42|8863.66|8743.66|10
1652914420000|2022-05-18 22:53:40|8864.5|8744.5|8866.92|8746.92|8866.92|8746.92|8864.27|8744.27|9
1652914430000|2022-05-18 22:53:50|8867.11|8747.11|8867.25|8747.25|8867.61|8747.61|8867.11|8747.11|10
1652914440000|2022-05-18 22:54:00|8867.23|8747.23|8866.41|8746.41|8867.53|8747.53|8866.26|8746.26|10
1652914450000|2022-05-18 22:54:10|8866.12|8746.12|8865.95|8745.95|8866.23|8746.23|8865.91|8745.91|10
1652914460000|2022-05-18 22:54:20|8865.68|8745.68|8865.98|8745.98|8866.05|8746.05|8865.62|8745.62|8
1652914470000|2022-05-18 22:54:30|8866.15|8746.15|8865.98|8745.98|8866.28|8746.28|8865.41|8745.41|10
1652914480000|2022-05-18 22:54:40|8866.04|8746.04|8866.42|8746.42|8866.7|8746.7|8865.15|8745.15|9
1652914490000|2022-05-18 22:54:50|8866.2|8746.2|8868.57|8748.57|8868.57|8748.57|8866.2|8746.2|10
1652914500000|2022-05-18 22:55:00|8868.58|8748.58|8869.46|8749.46|8869.46|8749.46|8868.51|8748.51|10
1652914510000|2022-05-18 22:55:10|8869.61|8749.61|8871.52|8751.52|8871.52|8751.52|8869.61|8749.61|10
1652914520000|2022-05-18 22:55:20|8871.61|8751.61|8870.08|8750.08|8871.98|8751.98|8870.08|8750.08|10
1652914530000|2022-05-18 22:55:30|8869.05|8749.05|8865.58|8745.58|8869.94|8749.94|8864.28|8744.28|10
1652914540000|2022-05-18 22:55:40|8863.75|8743.75|8862.05|8742.05|8864.09|8744.09|8861.96|8741.96|10
1652914550000|2022-05-18 22:55:50|8861.69|8741.69|8858.25|8738.25|8861.69|8741.69|8858.25|8738.25|10
1652914560000|2022-05-18 22:56:00|8858.6|8738.6|8858.49|8738.49|8858.88|8738.88|8858.12|8738.12|10
1652914570000|2022-05-18 22:56:10|8858.32|8738.32|8857.71|8737.71|8858.86|8738.86|8857.71|8737.71|10
1652914580000|2022-05-18 22:56:20|8858.18|8738.18|8859.56|8739.56|8859.56|8739.56|8857.46|8737.46|10
1652914590000|2022-05-18 22:56:30|8859.76|8739.76|8861.38|8741.38|8861.42|8741.42|8859.52|8739.52|10
1652914600000|2022-05-18 22:56:40|8861.59|8741.59|8862.72|8742.72|8863.36|8743.36|8861.03|8741.03|10
1652914610000|2022-05-18 22:56:50|8863.34|8743.34|8863.27|8743.27|8863.39|8743.39|8862.98|8742.98|9
1652914620000|2022-05-18 22:57:00|8863.19|8743.19|8863.45|8743.45|8863.76|8743.76|8863.19|8743.19|10
1652914630000|2022-05-18 22:57:10|8863.52|8743.52|8862.56|8742.56|8863.77|8743.77|8862.3|8742.3|10
1652914640000|2022-05-18 22:57:20|8861.7|8741.7|8861.64|8741.64|8863.32|8743.32|8859.93|8739.93|10
1652914650000|2022-05-18 22:57:30|8859.9|8739.9|8857.43|8737.43|8861.36|8741.36|8857.43|8737.43|10
1652914660000|2022-05-18 22:57:40|8857.48|8737.48|8855.86|8735.86|8859.33|8739.33|8854.25|8734.25|10
1652914670000|2022-05-18 22:57:50|8856.09|8736.09|8862.32|8742.32|8864.09|8744.09|8855|8735|10
1652914680000|2022-05-18 22:58:00|8864.28|8744.28|8866.05|8746.05|8867.08|8747.08|8862.61|8742.61|10
1652914690000|2022-05-18 22:58:10|8867|8747|8870.28|8750.28|8870.28|8750.28|8866.13|8746.13|10
1652914700000|2022-05-18 22:58:20|8870.17|8750.17|8870.14|8750.14|8870.31|8750.31|8869.89|8749.89|9
1652914710000|2022-05-18 22:58:30|8870.04|8750.04|8870.64|8750.64|8870.64|8750.64|8870.04|8750.04|9
1652914720000|2022-05-18 22:58:40|8870.76|8750.76|8868.97|8748.97|8870.78|8750.78|8868.97|8748.97|9
1652914730000|2022-05-18 22:58:50|8868.63|8748.63|8867.99|8747.99|8869.68|8749.68|8866.28|8746.28|10
1652914740000|2022-05-18 22:59:00|8869.38|8749.38|8875|8755|8875|8755|8869.38|8749.38|10
1652914750000|2022-05-18 22:59:10|8874.7|8754.7|8875.21|8755.21|8875.89|8755.89|8874.7|8754.7|10
1652914760000|2022-05-18 22:59:20|8876.13|8756.13|8873.46|8753.46|8876.13|8756.13|8873.46|8753.46|9
1652914770000|2022-05-18 22:59:30|8873.16|8753.16|8872.76|8752.76|8874.1|8754.1|8872.76|8752.76|9
1652914780000|2022-05-18 22:59:40|8872.85|8752.85|8872.68|8752.68|8872.93|8752.93|8872.51|8752.51|9
1652914790000|2022-05-18 22:59:50|8872.86|8752.86|8872.86|8752.86|8872.95|8752.95|8872.57|8752.57|10
1652914800000|2022-05-18 23:00:00|8872.66|8752.66|8872.48|8752.48|8872.73|8752.73|8871.14|8751.14|10
1652914810000|2022-05-18 23:00:10|8872.33|8752.33|8873.39|8753.39|8874.82|8754.82|8872.33|8752.33|10
1652914820000|2022-05-18 23:00:20|8872.97|8752.97|8873.64|8753.64|8874.92|8754.92|8872.17|8752.17|10
1652914830000|2022-05-18 23:00:30|8874.95|8754.95|8875.59|8755.59|8876.7|8756.7|8874.39|8754.39|10
1652914840000|2022-05-18 23:00:40|8877.65|8757.65|8877.03|8757.03|8877.95|8757.95|8876.2|8756.2|10
1652914850000|2022-05-18 23:00:50|8877.89|8757.89|8880.44|8760.44|8880.44|8760.44|8877.23|8757.23|10
1652914860000|2022-05-18 23:01:00|8880.94|8760.94|8884.52|8764.52|8884.52|8764.52|8880.71|8760.71|10
1652914870000|2022-05-18 23:01:10|8884.46|8764.46|8885.51|8765.51|8886.3|8766.3|8884.46|8764.46|10
1652914880000|2022-05-18 23:01:20|8886.16|8766.16|8886.87|8766.87|8887.22|8767.22|8885.28|8765.28|10
1652914890000|2022-05-18 23:01:30|8887.18|8767.18|8887.88|8767.88|8887.88|8767.88|8886.88|8766.88|10
1652914900000|2022-05-18 23:01:40|8888.03|8768.03|8889.22|8769.22|8889.23|8769.23|8887.91|8767.91|10
1652914910000|2022-05-18 23:01:50|8889.33|8769.33|8890.08|8770.08|8890.3|8770.3|8889.05|8769.05|10
1652914920000|2022-05-18 23:02:00|8890.3|8770.3|8890.84|8770.84|8891.38|8771.38|8890.3|8770.3|10
1652914930000|2022-05-18 23:02:10|8891.07|8771.07|8890.22|8770.22|8891.07|8771.07|8890.22|8770.22|10
1652914940000|2022-05-18 23:02:20|8890.11|8770.11|8891.6|8771.6|8891.6|8771.6|8890.06|8770.06|10
1652914950000|2022-05-18 23:02:30|8891.54|8771.54|8890.26|8770.26|8891.94|8771.94|8890.26|8770.26|10
1652914960000|2022-05-18 23:02:40|8889.89|8769.89|8887.93|8767.93|8889.89|8769.89|8887.93|8767.93|10
1652914970000|2022-05-18 23:02:50|8887.73|8767.73|8887.45|8767.45|8887.73|8767.73|8887|8767|9
1652914980000|2022-05-18 23:03:00|8887.39|8767.39|8888.32|8768.32|8888.32|8768.32|8887.27|8767.27|10
1652914990000|2022-05-18 23:03:10|8888.4|8768.4|8888.91|8768.91|8889.08|8769.08|8888.4|8768.4|10
1652915000000|2022-05-18 23:03:20|8888.92|8768.92|8890.08|8770.08|8890.08|8770.08|8888.92|8768.92|10
1652915010000|2022-05-18 23:03:30|8890.22|8770.22|8890.56|8770.56|8890.56|8770.56|8890.22|8770.22|10
1652915020000|2022-05-18 23:03:40|8890.72|8770.72|8887.53|8767.53|8890.9|8770.9|8887.53|8767.53|10
1652915030000|2022-05-18 23:03:50|8886.87|8766.87|8888.65|8768.65|8888.65|8768.65|8886.26|8766.26|10
1652915040000|2022-05-18 23:04:00|8888.76|8768.76|8890.86|8770.86|8890.86|8770.86|8888.76|8768.76|10
1652915050000|2022-05-18 23:04:10|8891.1|8771.1|8892.58|8772.58|8892.58|8772.58|8891.1|8771.1|10
1652915060000|2022-05-18 23:04:20|8893.06|8773.06|8893.75|8773.75|8893.77|8773.77|8893.06|8773.06|9
1652915070000|2022-05-18 23:04:30|8893.8|8773.8|8896.46|8776.46|8896.46|8776.46|8893.8|8773.8|10
1652915080000|2022-05-18 23:04:40|8896.75|8776.75|8899|8779|8899.11|8779.11|8896.75|8776.75|10
1652915090000|2022-05-18 23:04:50|8899.1|8779.1|8900.04|8780.04|8900.23|8780.23|8898.95|8778.95|10
1652915100000|2022-05-18 23:05:00|8900.48|8780.48|8900.48|8780.48|8900.48|8780.48|8900.48|8780.48|1
1652915430000|2022-05-18 23:10:30|8895.1|8775.1|8894.65|8774.65|8895.1|8775.1|8894.48|8774.48|6
1652915440000|2022-05-18 23:10:40|8894.54|8774.54|8893.9|8773.9|8894.54|8774.54|8893.4|8773.4|9
1652915450000|2022-05-18 23:10:50|8893.93|8773.93|8893.61|8773.61|8893.93|8773.93|8893.56|8773.56|10
1652915460000|2022-05-18 23:11:00|8893.83|8773.83|8893.87|8773.87|8893.92|8773.92|8893.54|8773.54|9
1652915470000|2022-05-18 23:11:10|8893.86|8773.86|8894.91|8774.91|8894.91|8774.91|8893.83|8773.83|10
1652915480000|2022-05-18 23:11:20|8895.06|8775.06|8896.52|8776.52|8896.52|8776.52|8895.06|8775.06|9
1652915490000|2022-05-18 23:11:30|8896.75|8776.75|8897.59|8777.59|8897.59|8777.59|8896.6|8776.6|10
1652915500000|2022-05-18 23:11:40|8898.28|8778.28|8898.77|8778.77|8899.4|8779.4|8898.28|8778.28|9
1652915510000|2022-05-18 23:11:50|8898.64|8778.64|8899.12|8779.12|8899.12|8779.12|8898.43|8778.43|9
1652915520000|2022-05-18 23:12:00|8898.96|8778.96|8897.39|8777.39|8898.96|8778.96|8897.34|8777.34|10
1652915530000|2022-05-18 23:12:10|8896.77|8776.77|8895.36|8775.36|8896.77|8776.77|8895.32|8775.32|10
1652915540000|2022-05-18 23:12:20|8894.76|8774.76|8891.55|8771.55|8894.76|8774.76|8891.55|8771.55|10
1652915550000|2022-05-18 23:12:30|8891.03|8771.03|8889.77|8769.77|8891.03|8771.03|8889.47|8769.47|9
1652915560000|2022-05-18 23:12:40|8889.65|8769.65|8889.47|8769.47|8889.85|8769.85|8889.46|8769.46|9
1652915570000|2022-05-18 23:12:50|8889|8769|8885.18|8765.18|8889|8769|8885.09|8765.09|9
1652915580000|2022-05-18 23:13:00|8884.27|8764.27|8884.53|8764.53|8884.71|8764.71|8883.56|8763.56|10
1652915590000|2022-05-18 23:13:10|8884.09|8764.09|8882.47|8762.47|8884.09|8764.09|8881.78|8761.78|10
1652915600000|2022-05-18 23:13:20|8883.09|8763.09|8885.22|8765.22|8885.22|8765.22|8883.09|8763.09|10
1652915610000|2022-05-18 23:13:30|8885.88|8765.88|8886.64|8766.64|8886.64|8766.64|8885.83|8765.83|9
1652915620000|2022-05-18 23:13:40|8886.42|8766.42|8886.72|8766.72|8886.72|8766.72|8886.4|8766.4|10
1652915630000|2022-05-18 23:13:50|8886.7|8766.7|8886.8|8766.8|8886.95|8766.95|8886.7|8766.7|10
1652915640000|2022-05-18 23:14:00|8886.89|8766.89|8887.03|8767.03|8887.03|8767.03|8886.86|8766.86|9
1652915650000|2022-05-18 23:14:10|8887.21|8767.21|8887.55|8767.55|8887.55|8767.55|8887.01|8767.01|10
1652915660000|2022-05-18 23:14:20|8887.61|8767.61|8885.27|8765.27|8887.7|8767.7|8885.27|8765.27|10
1652915670000|2022-05-18 23:14:30|8884.96|8764.96|8885.16|8765.16|8885.66|8765.66|8884.63|8764.63|9
1652915680000|2022-05-18 23:14:40|8885.19|8765.19|8884.26|8764.26|8885.19|8765.19|8883.49|8763.49|10
1652915690000|2022-05-18 23:14:50|8883.33|8763.33|8884.68|8764.68|8884.69|8764.69|8883.33|8763.33|10
1652915700000|2022-05-18 23:15:00|8885.45|8765.45|8886.95|8766.95|8887.71|8767.71|8885.17|8765.17|10
1652915710000|2022-05-18 23:15:10|8887.75|8767.75|8889.27|8769.27|8889.27|8769.27|8887.41|8767.41|10
1652915720000|2022-05-18 23:15:20|8888.94|8768.94|8887.28|8767.28|8888.94|8768.94|8887.22|8767.22|10
1652915730000|2022-05-18 23:15:30|8886.82|8766.82|8886.34|8766.34|8887.14|8767.14|8886.1|8766.1|10
1652915740000|2022-05-18 23:15:40|8886.81|8766.81|8886.33|8766.33|8886.81|8766.81|8886.1|8766.1|10
1652915750000|2022-05-18 23:15:50|8886.36|8766.36|8886.42|8766.42|8887.03|8767.03|8886.16|8766.16|10
1652915760000|2022-05-18 23:16:00|8886.39|8766.39|8886.5|8766.5|8886.83|8766.83|8885.84|8765.84|9
1652915770000|2022-05-18 23:16:10|8885.64|8765.64|8884.59|8764.59|8886.15|8766.15|8884.37|8764.37|10
1652915780000|2022-05-18 23:16:20|8884.41|8764.41|8884.95|8764.95|8885.07|8765.07|8884.41|8764.41|10
1652915790000|2022-05-18 23:16:30|8884.96|8764.96|8884.37|8764.37|8885.04|8765.04|8884.37|8764.37|9
1652915800000|2022-05-18 23:16:40|8884.07|8764.07|8883.53|8763.53|8884.31|8764.31|8883.52|8763.52|10
1652915810000|2022-05-18 23:16:50|8883.59|8763.59|8883.7|8763.7|8883.73|8763.73|8883.5|8763.5|10
1652915820000|2022-05-18 23:17:00|8883.67|8763.67|8885.07|8765.07|8885.07|8765.07|8883.67|8763.67|10
1652915830000|2022-05-18 23:17:10|8885.2|8765.2|8886.59|8766.59|8886.59|8766.59|8885.2|8765.2|10
1652915840000|2022-05-18 23:17:20|8886.31|8766.31|8887.36|8767.36|8887.36|8767.36|8886.31|8766.31|10
1652915850000|2022-05-18 23:17:30|8887.24|8767.24|8890.39|8770.39|8890.65|8770.65|8887.24|8767.24|10
1652915860000|2022-05-18 23:17:40|8890.62|8770.62|8892.5|8772.5|8892.52|8772.52|8890.61|8770.61|9
1652915870000|2022-05-18 23:17:50|8891.83|8771.83|8890.6|8770.6|8892.01|8772.01|8890.54|8770.54|10
1652915880000|2022-05-18 23:18:00|8891.03|8771.03|8892.55|8772.55|8892.55|8772.55|8891.02|8771.02|10
1652915890000|2022-05-18 23:18:10|8892.26|8772.26|8893.03|8773.03|8893.03|8773.03|8891.68|8771.68|10
1652915900000|2022-05-18 23:18:20|8892.77|8772.77|8892.51|8772.51|8893.6|8773.6|8892.43|8772.43|9
1652915910000|2022-05-18 23:18:30|8892.62|8772.62|8893.02|8773.02|8893.08|8773.08|8892.48|8772.48|8
1652915920000|2022-05-18 23:18:40|8893.25|8773.25|8893.28|8773.28|8893.32|8773.32|8892.72|8772.72|9
1652915930000|2022-05-18 23:18:50|8893.04|8773.04|8894.39|8774.39|8894.39|8774.39|8893.04|8773.04|10
1652915940000|2022-05-18 23:19:00|8894.52|8774.52|8894.31|8774.31|8894.7|8774.7|8894.26|8774.26|10
1652915950000|2022-05-18 23:19:10|8894.25|8774.25|8892.24|8772.24|8894.25|8774.25|8892.24|8772.24|10
1652915960000|2022-05-18 23:19:20|8892.82|8772.82|8891.76|8771.76|8892.82|8772.82|8891.76|8771.76|10
1652915970000|2022-05-18 23:19:30|8891.38|8771.38|8890.55|8770.55|8891.38|8771.38|8890.55|8770.55|10
1652915980000|2022-05-18 23:19:40|8890.53|8770.53|8891.89|8771.89|8891.94|8771.94|8890.45|8770.45|10
1652915990000|2022-05-18 23:19:50|8891.75|8771.75|8892.67|8772.67|8892.67|8772.67|8891.67|8771.67|9
1652916000000|2022-05-18 23:20:00|8892.68|8772.68|8893.83|8773.83|8894|8774|8892.59|8772.59|10
1652916010000|2022-05-18 23:20:10|8893.78|8773.78|8894.15|8774.15|8894.23|8774.23|8893.67|8773.67|10
1652916020000|2022-05-18 23:20:20|8894.21|8774.21|8893.08|8773.08|8894.21|8774.21|8893.08|8773.08|10
1652916030000|2022-05-18 23:20:30|8893.11|8773.11|8891.69|8771.69|8893.11|8773.11|8891.47|8771.47|10
1652916040000|2022-05-18 23:20:40|8891.27|8771.27|8890.34|8770.34|8891.27|8771.27|8890.34|8770.34|10
1652916050000|2022-05-18 23:20:50|8890.28|8770.28|8890.24|8770.24|8890.38|8770.38|8890.24|8770.24|7
1652916060000|2022-05-18 23:21:00|8890.23|8770.23|8889.85|8769.85|8890.33|8770.33|8889.85|8769.85|8
1652916070000|2022-05-18 23:21:10|8889.49|8769.49|8885.09|8765.09|8889.49|8769.49|8885.09|8765.09|10
1652916080000|2022-05-18 23:21:20|8884.71|8764.71|8881.42|8761.42|8884.71|8764.71|8881.42|8761.42|10
1652916090000|2022-05-18 23:21:30|8880.82|8760.82|8878.95|8758.95|8880.82|8760.82|8878.93|8758.93|10
1652916100000|2022-05-18 23:21:40|8878.76|8758.76|8877.78|8757.78|8878.76|8758.76|8877.63|8757.63|10
1652916110000|2022-05-18 23:21:50|8877.63|8757.63|8876.71|8756.71|8877.63|8757.63|8876.71|8756.71|10
1652916120000|2022-05-18 23:22:00|8876.41|8756.41|8876.3|8756.3|8876.41|8756.41|8876|8756|10
1652916130000|2022-05-18 23:22:10|8876.08|8756.08|8874.59|8754.59|8876.24|8756.24|8874.59|8754.59|10
1652916140000|2022-05-18 23:22:20|8874.55|8754.55|8874.03|8754.03|8874.62|8754.62|8874.02|8754.02|9
1652916150000|2022-05-18 23:22:30|8873.76|8753.76|8873.61|8753.61|8874.24|8754.24|8873.56|8753.56|10
1652916160000|2022-05-18 23:22:40|8873.39|8753.39|8872.98|8752.98|8873.83|8753.83|8872.98|8752.98|10
1652916170000|2022-05-18 23:22:50|8873.2|8753.2|8872.85|8752.85|8873.29|8753.29|8872.85|8752.85|9
1652916180000|2022-05-18 23:23:00|8872.95|8752.95|8872.81|8752.81|8873.13|8753.13|8872.69|8752.69|8
1652916190000|2022-05-18 23:23:10|8872.85|8752.85|8871.71|8751.71|8872.88|8752.88|8871.71|8751.71|9
1652916200000|2022-05-18 23:23:20|8870.66|8750.66|8868.92|8748.92|8870.66|8750.66|8868.75|8748.75|10
1652916210000|2022-05-18 23:23:30|8868.31|8748.31|8866.48|8746.48|8868.31|8748.31|8866.48|8746.48|10
1652916220000|2022-05-18 23:23:40|8866.47|8746.47|8865.99|8745.99|8866.64|8746.64|8865.99|8745.99|9
1652916230000|2022-05-18 23:23:50|8866.12|8746.12|8863.58|8743.58|8866.53|8746.53|8863.58|8743.58|9
1652916240000|2022-05-18 23:24:00|8863.17|8743.17|8860.41|8740.41|8863.17|8743.17|8860.41|8740.41|10
1652916250000|2022-05-18 23:24:10|8860.39|8740.39|8858.33|8738.33|8860.39|8740.39|8858.33|8738.33|10
1652916260000|2022-05-18 23:24:20|8858.16|8738.16|8857.33|8737.33|8858.27|8738.27|8857.33|8737.33|9
1652916270000|2022-05-18 23:24:30|8857.07|8737.07|8852.17|8732.17|8857.07|8737.07|8852.17|8732.17|10
1652916280000|2022-05-18 23:24:40|8852.47|8732.47|8848.03|8728.03|8852.47|8732.47|8848.03|8728.03|10
1652916290000|2022-05-18 23:24:50|8847.91|8727.91|8843.56|8723.56|8848.12|8728.12|8843.5|8723.5|10
1652916300000|2022-05-18 23:25:00|8843.71|8723.71|8844.28|8724.28|8844.28|8724.28|8842.88|8722.88|10
1652916310000|2022-05-18 23:25:10|8843.91|8723.91|8842.82|8722.82|8844.34|8724.34|8842.81|8722.81|10
1652916320000|2022-05-18 23:25:20|8842.8|8722.8|8842.08|8722.08|8843.01|8723.01|8842.08|8722.08|10
1652916330000|2022-05-18 23:25:30|8842.22|8722.22|8839.91|8719.91|8842.32|8722.32|8839.91|8719.91|10
1652916340000|2022-05-18 23:25:40|8839.35|8719.35|8828.65|8708.65|8839.35|8719.35|8828.65|8708.65|10
1652916350000|2022-05-18 23:25:50|8828.45|8708.45|8821.36|8701.36|8828.45|8708.45|8821.36|8701.36|10
1652916360000|2022-05-18 23:26:00|8820.72|8700.72|8813.95|8693.95|8820.72|8700.72|8813.95|8693.95|10
1652916370000|2022-05-18 23:26:10|8813.42|8693.42|8791.79|8671.79|8813.42|8693.42|8791.79|8671.79|10
1652916380000|2022-05-18 23:26:20|8791.23|8671.23|8776.85|8656.85|8791.23|8671.23|8775.25|8655.25|10
1652916390000|2022-05-18 23:26:30|8776.41|8656.41|8783.09|8663.09|8783.09|8663.09|8776.41|8656.41|10
1652916400000|2022-05-18 23:26:40|8783.02|8663.02|8788.09|8668.09|8788.09|8668.09|8783.02|8663.02|10
1652916410000|2022-05-18 23:26:50|8788.3|8668.3|8788.9|8668.9|8789.27|8669.27|8788.3|8668.3|10
1652916420000|2022-05-18 23:27:00|8788.11|8668.11|8782.77|8662.77|8788.11|8668.11|8782.77|8662.77|10
1652916430000|2022-05-18 23:27:10|8782.43|8662.43|8783.38|8663.38|8783.38|8663.38|8782.43|8662.43|10
1652916440000|2022-05-18 23:27:20|8783.65|8663.65|8784.09|8664.09|8784.18|8664.18|8783.63|8663.63|10
1652916450000|2022-05-18 23:27:30|8784.3|8664.3|8783.04|8663.04|8784.35|8664.35|8782.76|8662.76|10
1652916460000|2022-05-18 23:27:40|8783.08|8663.08|8779.54|8659.54|8783.22|8663.22|8778.01|8658.01|10
1652916470000|2022-05-18 23:27:50|8779.18|8659.18|8767.9|8647.9|8779.18|8659.18|8767.9|8647.9|10
1652916480000|2022-05-18 23:28:00|8768.14|8648.14|8763.94|8643.94|8768.14|8648.14|8763.82|8643.82|10
1652916490000|2022-05-18 23:28:10|8762.55|8642.55|8753.24|8633.24|8762.55|8642.55|8753.24|8633.24|10
1652916500000|2022-05-18 23:28:20|8753.67|8633.67|8748.28|8628.28|8753.67|8633.67|8748.28|8628.28|10
1652916510000|2022-05-18 23:28:30|8748.74|8628.74|8751.36|8631.36|8751.36|8631.36|8748.3|8628.3|10
1652916520000|2022-05-18 23:28:40|8751.24|8631.24|8754.91|8634.91|8754.91|8634.91|8751.24|8631.24|10
1652916530000|2022-05-18 23:28:50|8756.31|8636.31|8758.03|8638.03|8758.03|8638.03|8756.31|8636.31|10
1652916540000|2022-05-18 23:29:00|8757.62|8637.62|8759.01|8639.01|8759.7|8639.7|8757.6|8637.6|10
1652916550000|2022-05-18 23:29:10|8759.1|8639.1|8757.72|8637.72|8759.56|8639.56|8757.72|8637.72|10
1652916560000|2022-05-18 23:29:20|8756.94|8636.94|8756.43|8636.43|8757.23|8637.23|8756.14|8636.14|10
1652916570000|2022-05-18 23:29:30|8757.08|8637.08|8755.87|8635.87|8757.18|8637.18|8755.81|8635.81|10
1652916580000|2022-05-18 23:29:40|8756.45|8636.45|8758.42|8638.42|8758.5|8638.5|8755.66|8635.66|10
1652916590000|2022-05-18 23:29:50|8759.05|8639.05|8760.98|8640.98|8760.98|8640.98|8758.37|8638.37|9
1652916600000|2022-05-18 23:30:00|8761.06|8641.06|8761.67|8641.67|8763.58|8643.58|8761.06|8641.06|10
1652916610000|2022-05-18 23:30:10|8761.58|8641.58|8759.16|8639.16|8761.76|8641.76|8759.16|8639.16|10
1652916620000|2022-05-18 23:30:20|8759.35|8639.35|8758.27|8638.27|8759.91|8639.91|8758.27|8638.27|10
1652916630000|2022-05-18 23:30:30|8757.44|8637.44|8759.26|8639.26|8759.31|8639.31|8757.44|8637.44|10
1652916640000|2022-05-18 23:30:40|8758.84|8638.84|8757.38|8637.38|8758.84|8638.84|8756.63|8636.63|10
1652916650000|2022-05-18 23:30:50|8757.19|8637.19|8756.17|8636.17|8757.45|8637.45|8756.17|8636.17|10
1652916660000|2022-05-18 23:31:00|8755.33|8635.33|8753.58|8633.58|8755.58|8635.58|8753.58|8633.58|10
1652916670000|2022-05-18 23:31:10|8753.9|8633.9|8754.55|8634.55|8754.58|8634.58|8753.79|8633.79|10
1652916680000|2022-05-18 23:31:20|8754.53|8634.53|8753.74|8633.74|8754.7|8634.7|8753.74|8633.74|10
1652916690000|2022-05-18 23:31:30|8753.28|8633.28|8752.87|8632.87|8753.33|8633.33|8752.69|8632.69|10
1652916700000|2022-05-18 23:31:40|8752.55|8632.55|8753.73|8633.73|8753.73|8633.73|8752.55|8632.55|10
1652916710000|2022-05-18 23:31:50|8753.67|8633.67|8754.07|8634.07|8754.35|8634.35|8753.53|8633.53|10
1652916720000|2022-05-18 23:32:00|8754.94|8634.94|8754.83|8634.83|8755.13|8635.13|8754.55|8634.55|10
1652916730000|2022-05-18 23:32:10|8754.44|8634.44|8761.29|8641.29|8761.29|8641.29|8754.44|8634.44|10
1652916740000|2022-05-18 23:32:20|8760.7|8640.7|8761.33|8641.33|8761.8|8641.8|8760.42|8640.42|10
1652916750000|2022-05-18 23:32:30|8761.83|8641.83|8765.36|8645.36|8765.56|8645.56|8761.83|8641.83|10
1652916760000|2022-05-18 23:32:40|8766.27|8646.27|8768.38|8648.38|8768.93|8648.93|8766.27|8646.27|10
1652916770000|2022-05-18 23:32:50|8768.44|8648.44|8769.39|8649.39|8769.39|8649.39|8768.26|8648.26|10
1652916780000|2022-05-18 23:33:00|8771.61|8651.61|8775.2|8655.2|8775.2|8655.2|8771.61|8651.61|10
1652916790000|2022-05-18 23:33:10|8776.47|8656.47|8780.14|8660.14|8780.44|8660.44|8776.47|8656.47|10
1652916800000|2022-05-18 23:33:20|8780.33|8660.33|8781.39|8661.39|8781.39|8661.39|8780.33|8660.33|10
1652916810000|2022-05-18 23:33:30|8781.32|8661.32|8780.85|8660.85|8781.73|8661.73|8780.85|8660.85|10
1652916820000|2022-05-18 23:33:40|8780.34|8660.34|8780.23|8660.23|8780.5|8660.5|8779.24|8659.24|10
1652916830000|2022-05-18 23:33:50|8780.39|8660.39|8778.39|8658.39|8780.5|8660.5|8778.39|8658.39|10
1652916840000|2022-05-18 23:34:00|8778.05|8658.05|8777.5|8657.5|8778.05|8658.05|8777.19|8657.19|10
1652916850000|2022-05-18 23:34:10|8777.58|8657.58|8780.18|8660.18|8780.18|8660.18|8777.24|8657.24|10
1652916860000|2022-05-18 23:34:20|8780.56|8660.56|8781.8|8661.8|8781.8|8661.8|8780.56|8660.56|10
1652916870000|2022-05-18 23:34:30|8781.98|8661.98|8783.48|8663.48|8783.48|8663.48|8781.98|8661.98|9
1652916880000|2022-05-18 23:34:40|8783.07|8663.07|8783.84|8663.84|8784.27|8664.27|8783.07|8663.07|10
1652916890000|2022-05-18 23:34:50|8784.67|8664.67|8783.35|8663.35|8784.67|8664.67|8783.35|8663.35|10
1652916900000|2022-05-18 23:35:00|8783.11|8663.11|8780.4|8660.4|8783.36|8663.36|8779.15|8659.15|10
1652916910000|2022-05-18 23:35:10|8779.37|8659.37|8782.26|8662.26|8782.26|8662.26|8779.37|8659.37|10
1652916920000|2022-05-18 23:35:20|8782.64|8662.64|8786.22|8666.22|8786.22|8666.22|8782.64|8662.64|10
1652916930000|2022-05-18 23:35:30|8786.4|8666.4|8787.48|8667.48|8787.56|8667.56|8786.4|8666.4|10
1652916940000|2022-05-18 23:35:40|8787.59|8667.59|8788.57|8668.57|8788.57|8668.57|8787.3|8667.3|10
1652916950000|2022-05-18 23:35:50|8788.9|8668.9|8790.12|8670.12|8790.36|8670.36|8788.9|8668.9|10
1652916960000|2022-05-18 23:36:00|8790.3|8670.3|8790.81|8670.81|8791.17|8671.17|8790.28|8670.28|10
1652916970000|2022-05-18 23:36:10|8790.76|8670.76|8790.64|8670.64|8790.76|8670.76|8790.54|8670.54|9
1652916980000|2022-05-18 23:36:20|8790.33|8670.33|8788.79|8668.79|8790.33|8670.33|8788.49|8668.49|10
1652916990000|2022-05-18 23:36:30|8789.13|8669.13|8786.22|8666.22|8789.25|8669.25|8786.22|8666.22|10
1652917000000|2022-05-18 23:36:40|8786.35|8666.35|8787.05|8667.05|8787.05|8667.05|8785.51|8665.51|10
1652917010000|2022-05-18 23:36:50|8786.08|8666.08|8783.27|8663.27|8786.77|8666.77|8783.14|8663.14|10
1652917020000|2022-05-18 23:37:00|8782.71|8662.71|8778.97|8658.97|8782.89|8662.89|8778.97|8658.97|10
1652917030000|2022-05-18 23:37:10|8778.25|8658.25|8773.63|8653.63|8778.25|8658.25|8773.63|8653.63|10
1652917040000|2022-05-18 23:37:20|8774.01|8654.01|8771.54|8651.54|8774.01|8654.01|8771.54|8651.54|10
1652917050000|2022-05-18 23:37:30|8771.1|8651.1|8769.73|8649.73|8771.58|8651.58|8769.01|8649.01|10
1652917060000|2022-05-18 23:37:40|8767.48|8647.48|8768.22|8648.22|8768.65|8648.65|8767.41|8647.41|10
1652917070000|2022-05-18 23:37:50|8768.11|8648.11|8765.67|8645.67|8768.25|8648.25|8765.67|8645.67|10
1652917080000|2022-05-18 23:38:00|8765.58|8645.58|8765.8|8645.8|8767|8647|8765.55|8645.55|10
1652917090000|2022-05-18 23:38:10|8765.52|8645.52|8756.98|8636.98|8765.87|8645.87|8756.98|8636.98|10
1652917100000|2022-05-18 23:38:20|8757.11|8637.11|8750.85|8630.85|8757.11|8637.11|8749.33|8629.33|10
1652917110000|2022-05-18 23:38:30|8749.46|8629.46|8744.36|8624.36|8750.11|8630.11|8744.36|8624.36|10
1652917120000|2022-05-18 23:38:40|8743.08|8623.08|8738.4|8618.4|8743.08|8623.08|8737.79|8617.79|10
1652917130000|2022-05-18 23:38:50|8737.66|8617.66|8728.68|8608.68|8737.66|8617.66|8728.68|8608.68|10
1652917140000|2022-05-18 23:39:00|8727.36|8607.36|8727.61|8607.61|8728.45|8608.45|8725.95|8605.95|10
1652917150000|2022-05-18 23:39:10|8726.88|8606.88|8727.37|8607.37|8728.54|8608.54|8725.85|8605.85|10
1652917160000|2022-05-18 23:39:20|8726.98|8606.98|8721.5|8601.5|8726.98|8606.98|8721.5|8601.5|10
1652917170000|2022-05-18 23:39:30|8720.47|8600.47|8716.23|8596.23|8720.47|8600.47|8716.23|8596.23|10
1652917180000|2022-05-18 23:39:40|8716.22|8596.22|8719.02|8599.02|8719.02|8599.02|8715.84|8595.84|10
1652917190000|2022-05-18 23:39:50|8719.97|8599.97|8726.03|8606.03|8726.03|8606.03|8719.97|8599.97|10
1652917200000|2022-05-18 23:40:00|8725.76|8605.76|8727.04|8607.04|8727.04|8607.04|8725|8605|9
1652917210000|2022-05-18 23:40:10|8727.55|8607.55|8728.57|8608.57|8729.33|8609.33|8727.55|8607.55|10
1652917220000|2022-05-18 23:40:20|8728.53|8608.53|8732.18|8612.18|8732.41|8612.41|8728.53|8608.53|10
1652917230000|2022-05-18 23:40:30|8732.21|8612.21|8732.39|8612.39|8732.64|8612.64|8731.5|8611.5|10
1652917240000|2022-05-18 23:40:40|8732.66|8612.66|8733.79|8613.79|8734.03|8614.03|8732.66|8612.66|10
1652917250000|2022-05-18 23:40:50|8733.92|8613.92|8731.14|8611.14|8733.92|8613.92|8731.06|8611.06|10
1652917260000|2022-05-18 23:41:00|8731.12|8611.12|8726.92|8606.92|8731.12|8611.12|8726.92|8606.92|10
1652917270000|2022-05-18 23:41:10|8727.44|8607.44|8720.41|8600.41|8727.44|8607.44|8720.41|8600.41|10
1652917280000|2022-05-18 23:41:20|8719.91|8599.91|8718.91|8598.91|8720.07|8600.07|8718.91|8598.91|10
1652917290000|2022-05-18 23:41:30|8719.66|8599.66|8720.61|8600.61|8720.83|8600.83|8719.66|8599.66|10
1652917300000|2022-05-18 23:41:40|8721.06|8601.06|8720.92|8600.92|8721.4|8601.4|8720.92|8600.92|10
1652917310000|2022-05-18 23:41:50|8721.16|8601.16|8720.52|8600.52|8721.16|8601.16|8720|8600|10
1652917320000|2022-05-18 23:42:00|8720.83|8600.83|8721.16|8601.16|8721.45|8601.45|8720.36|8600.36|10
1652917330000|2022-05-18 23:42:10|8721.03|8601.03|8722.47|8602.47|8722.47|8602.47|8720.95|8600.95|10
1652917340000|2022-05-18 23:42:20|8722.61|8602.61|8723.59|8603.59|8723.75|8603.75|8722.61|8602.61|10
1652917350000|2022-05-18 23:42:30|8724.18|8604.18|8725.2|8605.2|8725.2|8605.2|8724.11|8604.11|10
1652917360000|2022-05-18 23:42:40|8725.08|8605.08|8725.37|8605.37|8725.64|8605.64|8725.08|8605.08|10
1652917370000|2022-05-18 23:42:50|8725.59|8605.59|8724.87|8604.87|8725.59|8605.59|8724.87|8604.87|10
1652917380000|2022-05-18 23:43:00|8724.31|8604.31|8726.08|8606.08|8726.08|8606.08|8723.72|8603.72|10
1652917390000|2022-05-18 23:43:10|8725.43|8605.43|8730.05|8610.05|8730.16|8610.16|8725.43|8605.43|10
1652917400000|2022-05-18 23:43:20|8730.43|8610.43|8731.81|8611.81|8731.94|8611.94|8730.43|8610.43|10
1652917410000|2022-05-18 23:43:30|8732.22|8612.22|8734.13|8614.13|8734.22|8614.22|8731.82|8611.82|10
1652917420000|2022-05-18 23:43:40|8734.04|8614.04|8735.94|8615.94|8736.24|8616.24|8734.04|8614.04|10
1652917430000|2022-05-18 23:43:50|8736.08|8616.08|8738.19|8618.19|8738.19|8618.19|8735.95|8615.95|10
1652917440000|2022-05-18 23:44:00|8738.15|8618.15|8739.52|8619.52|8739.52|8619.52|8737.96|8617.96|10
1652917450000|2022-05-18 23:44:10|8738.98|8618.98|8738.84|8618.84|8739.75|8619.75|8738.84|8618.84|10
1652917460000|2022-05-18 23:44:20|8738.53|8618.53|8739.75|8619.75|8739.81|8619.81|8738.5|8618.5|10
1652917470000|2022-05-18 23:44:30|8739.28|8619.28|8738.03|8618.03|8739.82|8619.82|8737.95|8617.95|10
1652917480000|2022-05-18 23:44:40|8737.91|8617.91|8738.81|8618.81|8738.81|8618.81|8736.93|8616.93|10
1652917490000|2022-05-18 23:44:50|8739.46|8619.46|8743.76|8623.76|8743.76|8623.76|8739.46|8619.46|10
1652917500000|2022-05-18 23:45:00|8743.65|8623.65|8743.14|8623.14|8744.73|8624.73|8743.14|8623.14|10
1652917510000|2022-05-18 23:45:10|8743.16|8623.16|8740.27|8620.27|8743.29|8623.29|8740.27|8620.27|10
1652917520000|2022-05-18 23:45:20|8739.97|8619.97|8733.33|8613.33|8739.97|8619.97|8733.33|8613.33|10
1652917530000|2022-05-18 23:45:30|8733.88|8613.88|8733.35|8613.35|8734.16|8614.16|8733.09|8613.09|10
1652917540000|2022-05-18 23:45:40|8733.71|8613.71|8733.24|8613.24|8734.12|8614.12|8733.24|8613.24|10
1652917550000|2022-05-18 23:45:50|8732.09|8612.09|8728.47|8608.47|8732.09|8612.09|8728.47|8608.47|9
1652917560000|2022-05-18 23:46:00|8727.75|8607.75|8728.48|8608.48|8728.48|8608.48|8727.67|8607.67|10
1652917570000|2022-05-18 23:46:10|8728.79|8608.79|8728.57|8608.57|8729|8609|8728.28|8608.28|10
1652917580000|2022-05-18 23:46:20|8728.63|8608.63|8726.76|8606.76|8728.63|8608.63|8726.76|8606.76|10
1652917590000|2022-05-18 23:46:30|8726.5|8606.5|8727.53|8607.53|8727.58|8607.58|8726.19|8606.19|9
1652917600000|2022-05-18 23:46:40|8727.65|8607.65|8728.88|8608.88|8728.89|8608.89|8727.02|8607.02|10
1652917610000|2022-05-18 23:46:50|8728.97|8608.97|8731.26|8611.26|8731.26|8611.26|8728.97|8608.97|10
1652917620000|2022-05-18 23:47:00|8731.6|8611.6|8733.95|8613.95|8733.95|8613.95|8731.6|8611.6|10
1652917630000|2022-05-18 23:47:10|8734.31|8614.31|8735.5|8615.5|8735.5|8615.5|8734.09|8614.09|10
1652917640000|2022-05-18 23:47:20|8735.58|8615.58|8738.28|8618.28|8738.54|8618.54|8735.58|8615.58|10
1652917650000|2022-05-18 23:47:30|8739.3|8619.3|8742.3|8622.3|8742.63|8622.63|8739.3|8619.3|10
1652917660000|2022-05-18 23:47:40|8742.78|8622.78|8744.74|8624.74|8744.8|8624.8|8742.78|8622.78|9
1652917670000|2022-05-18 23:47:50|8744.44|8624.44|8745.43|8625.43|8745.44|8625.44|8744.08|8624.08|10
1652917680000|2022-05-18 23:48:00|8745.4|8625.4|8745.28|8625.28|8745.57|8625.57|8745.04|8625.04|9
1652917690000|2022-05-18 23:48:10|8745.13|8625.13|8744.58|8624.58|8745.73|8625.73|8744.58|8624.58|10
1652917700000|2022-05-18 23:48:20|8744.69|8624.69|8745.3|8625.3|8745.45|8625.45|8744.31|8624.31|10
1652917710000|2022-05-18 23:48:30|8745.22|8625.22|8741.63|8621.63|8745.22|8625.22|8741.63|8621.63|10
1652917720000|2022-05-18 23:48:40|8741.61|8621.61|8740.43|8620.43|8741.61|8621.61|8740.13|8620.13|10
1652917730000|2022-05-18 23:48:50|8740.25|8620.25|8739.73|8619.73|8740.89|8620.89|8739.73|8619.73|9
1652917740000|2022-05-18 23:49:00|8739.67|8619.67|8738.8|8618.8|8739.67|8619.67|8738.3|8618.3|10
1652917750000|2022-05-18 23:49:10|8737.96|8617.96|8736.51|8616.51|8737.96|8617.96|8736.51|8616.51|10
1652917760000|2022-05-18 23:49:20|8736.3|8616.3|8735.14|8615.14|8736.3|8616.3|8735.14|8615.14|9
1652917770000|2022-05-18 23:49:30|8735.26|8615.26|8735.67|8615.67|8735.73|8615.73|8733.66|8613.66|10
1652917780000|2022-05-18 23:49:40|8735.28|8615.28|8739.16|8619.16|8739.16|8619.16|8735.24|8615.24|10
1652917790000|2022-05-18 23:49:50|8739.53|8619.53|8738.24|8618.24|8740.44|8620.44|8738.24|8618.24|10
1652917800000|2022-05-18 23:50:00|8737|8617|8735.13|8615.13|8737.03|8617.03|8734.48|8614.48|9
1652917810000|2022-05-18 23:50:10|8735.44|8615.44|8735.74|8615.74|8735.89|8615.89|8734.93|8614.93|10
1652917820000|2022-05-18 23:50:20|8736.19|8616.19|8736.15|8616.15|8736.19|8616.19|8735.18|8615.18|10
1652917830000|2022-05-18 23:50:30|8735.92|8615.92|8734.15|8614.15|8735.92|8615.92|8733.9|8613.9|10
1652917840000|2022-05-18 23:50:40|8733.76|8613.76|8732.7|8612.7|8733.76|8613.76|8732.15|8612.15|10
1652917850000|2022-05-18 23:50:50|8733.18|8613.18|8733.2|8613.2|8733.36|8613.36|8732.97|8612.97|10
1652917860000|2022-05-18 23:51:00|8733.33|8613.33|8733.1|8613.1|8733.33|8613.33|8732.62|8612.62|9
1652917870000|2022-05-18 23:51:10|8733.09|8613.09|8733.86|8613.86|8733.91|8613.91|8733.07|8613.07|10
1652917880000|2022-05-18 23:51:20|8733.92|8613.92|8734.71|8614.71|8734.71|8614.71|8733.92|8613.92|10
1652917890000|2022-05-18 23:51:30|8734.62|8614.62|8734.17|8614.17|8734.72|8614.72|8733.53|8613.53|10
1652917900000|2022-05-18 23:51:40|8734.06|8614.06|8730.92|8610.92|8734.06|8614.06|8730.92|8610.92|10
1652917910000|2022-05-18 23:51:50|8730.78|8610.78|8730.18|8610.18|8731.06|8611.06|8730.18|8610.18|9
1652917920000|2022-05-18 23:52:00|8730.26|8610.26|8728.78|8608.78|8730.26|8610.26|8728.78|8608.78|10
1652917930000|2022-05-18 23:52:10|8728.63|8608.63|8727|8607|8728.63|8608.63|8726.88|8606.88|10
1652917940000|2022-05-18 23:52:20|8726.77|8606.77|8726.37|8606.37|8726.77|8606.77|8726.09|8606.09|10
1652917950000|2022-05-18 23:52:30|8726.38|8606.38|8725.29|8605.29|8726.41|8606.41|8725.29|8605.29|10
1652917960000|2022-05-18 23:52:40|8725.32|8605.32|8725.53|8605.53|8725.67|8605.67|8724.98|8604.98|10
1652917970000|2022-05-18 23:52:50|8725.26|8605.26|8726.3|8606.3|8726.3|8606.3|8725.14|8605.14|10
1652917980000|2022-05-18 23:53:00|8726.46|8606.46|8728.83|8608.83|8728.83|8608.83|8726.46|8606.46|10
1652917990000|2022-05-18 23:53:10|8729.08|8609.08|8731.25|8611.25|8731.25|8611.25|8729.08|8609.08|10
1652918000000|2022-05-18 23:53:20|8730.99|8610.99|8730.6|8610.6|8731.05|8611.05|8730.52|8610.52|9
1652918010000|2022-05-18 23:53:30|8730.76|8610.76|8729.81|8609.81|8730.76|8610.76|8729.81|8609.81|9
1652918020000|2022-05-18 23:53:40|8730.07|8610.07|8730.13|8610.13|8730.58|8610.58|8729.82|8609.82|9
1652918030000|2022-05-18 23:53:50|8730.05|8610.05|8730.75|8610.75|8731|8611|8730.05|8610.05|10
1652918040000|2022-05-18 23:54:00|8731.44|8611.44|8731.51|8611.51|8731.51|8611.51|8730.64|8610.64|10
1652918050000|2022-05-18 23:54:10|8731.35|8611.35|8731.23|8611.23|8731.82|8611.82|8731.23|8611.23|10
1652918060000|2022-05-18 23:54:20|8731.05|8611.05|8730.86|8610.86|8731.05|8611.05|8730.72|8610.72|10
1652918070000|2022-05-18 23:54:30|8730.8|8610.8|8730.81|8610.81|8730.81|8610.81|8730.54|8610.54|10
1652918080000|2022-05-18 23:54:40|8730.74|8610.74|8728.83|8608.83|8730.74|8610.74|8728.65|8608.65|10
1652918090000|2022-05-18 23:54:50|8728.53|8608.53|8726.5|8606.5|8728.53|8608.53|8726.5|8606.5|10
1652918100000|2022-05-18 23:55:00|8726.43|8606.43|8725.45|8605.45|8726.43|8606.43|8724.95|8604.95|10
1652918110000|2022-05-18 23:55:10|8725.64|8605.64|8727.05|8607.05|8727.22|8607.22|8725.64|8605.64|10
1652918120000|2022-05-18 23:55:20|8726.92|8606.92|8728.33|8608.33|8728.33|8608.33|8726.92|8606.92|10
1652918130000|2022-05-18 23:55:30|8728.26|8608.26|8729.45|8609.45|8729.63|8609.63|8728.26|8608.26|10
1652918140000|2022-05-18 23:55:40|8729.55|8609.55|8729.11|8609.11|8729.78|8609.78|8728.23|8608.23|10
1652918150000|2022-05-18 23:55:50|8729|8609|8727.87|8607.87|8729|8609|8727.63|8607.63|10
1652918160000|2022-05-18 23:56:00|8727.89|8607.89|8725.14|8605.14|8727.89|8607.89|8725.14|8605.14|10
1652918170000|2022-05-18 23:56:10|8724.96|8604.96|8723.92|8603.92|8724.96|8604.96|8723.92|8603.92|10
1652918180000|2022-05-18 23:56:20|8723.93|8603.93|8723.63|8603.63|8723.93|8603.93|8723.46|8603.46|9
1652918190000|2022-05-18 23:56:30|8723.52|8603.52|8723.39|8603.39|8723.83|8603.83|8723.39|8603.39|9
1652918200000|2022-05-18 23:56:40|8723.65|8603.65|8724.37|8604.37|8724.54|8604.54|8723.54|8603.54|10
1652918210000|2022-05-18 23:56:50|8723.98|8603.98|8725.15|8605.15|8725.51|8605.51|8723.8|8603.8|10
1652918220000|2022-05-18 23:57:00|8724.93|8604.93|8724.06|8604.06|8725.01|8605.01|8724.06|8604.06|10
1652918230000|2022-05-18 23:57:10|8723.94|8603.94|8723.33|8603.33|8724.37|8604.37|8723.07|8603.07|10
1652918240000|2022-05-18 23:57:20|8723.65|8603.65|8723.51|8603.51|8724.5|8604.5|8723.51|8603.51|10
1652918250000|2022-05-18 23:57:30|8722.87|8602.87|8722.17|8602.17|8722.95|8602.95|8722.17|8602.17|9
1652918260000|2022-05-18 23:57:40|8721.85|8601.85|8723|8603|8723|8603|8721.66|8601.66|9
1652918270000|2022-05-18 23:57:50|8723.95|8603.95|8720.43|8600.43|8724.25|8604.25|8720.43|8600.43|9
1652918280000|2022-05-18 23:58:00|8719.68|8599.68|8714.09|8594.09|8719.96|8599.96|8714.09|8594.09|10
1652918290000|2022-05-18 23:58:10|8713.67|8593.67|8712.1|8592.1|8714.27|8594.27|8712.1|8592.1|10
1652918300000|2022-05-18 23:58:20|8712.09|8592.09|8708.11|8588.11|8712.22|8592.22|8708.11|8588.11|10
1652918310000|2022-05-18 23:58:30|8708.3|8588.3|8707.27|8587.27|8708.7|8588.7|8706.57|8586.57|10
1652918320000|2022-05-18 23:58:40|8707.06|8587.06|8702.15|8582.15|8707.06|8587.06|8702.15|8582.15|10
1652918330000|2022-05-18 23:58:50|8701.53|8581.53|8701.37|8581.37|8701.78|8581.78|8700.78|8580.78|10
1652918340000|2022-05-18 23:59:00|8701.43|8581.43|8701.94|8581.94|8702.07|8582.07|8700.71|8580.71|10
1652918350000|2022-05-18 23:59:10|8701.84|8581.84|8702.84|8582.84|8703.08|8583.08|8701.84|8581.84|10
1652918360000|2022-05-18 23:59:20|8702.95|8582.95|8705.51|8585.51|8705.64|8585.64|8702.95|8582.95|10
1652918370000|2022-05-18 23:59:30|8705.56|8585.56|8707.96|8587.96|8707.96|8587.96|8705.51|8585.51|10
1652918380000|2022-05-18 23:59:40|8708.09|8588.09|8712.03|8592.03|8712.03|8592.03|8708.07|8588.07|10
1652918390000|2022-05-18 23:59:50|8712.27|8592.27|8716.1|8596.1|8716.1|8596.1|8712.2|8592.2|10
1652918400000|2022-05-19 00:00:00|8716.97|8596.97|8717.99|8597.99|8718.43|8598.43|8716.85|8596.85|10
1652918410000|2022-05-19 00:00:10|8718.86|8598.86|8720.73|8600.73|8720.73|8600.73|8718.86|8598.86|10
1652918420000|2022-05-19 00:00:20|8721.83|8601.83|8732.29|8612.29|8732.29|8612.29|8721.83|8601.83|10
1652918430000|2022-05-19 00:00:30|8732.93|8612.93|8735.67|8615.67|8735.67|8615.67|8732.77|8612.77|10
1652918440000|2022-05-19 00:00:40|8735.88|8615.88|8740.11|8620.11|8740.11|8620.11|8735.88|8615.88|10
1652918450000|2022-05-19 00:00:50|8741.15|8621.15|8749.16|8629.16|8749.16|8629.16|8741.15|8621.15|10
1652918460000|2022-05-19 00:01:00|8750.02|8630.02|8753.69|8633.69|8754.36|8634.36|8750.02|8630.02|10
1652918470000|2022-05-19 00:01:10|8755.07|8635.07|8755.32|8635.32|8755.88|8635.88|8755.07|8635.07|9
1652918480000|2022-05-19 00:01:20|8755.34|8635.34|8756.36|8636.36|8756.36|8636.36|8755.23|8635.23|10
1652918490000|2022-05-19 00:01:30|8755.77|8635.77|8759.91|8639.91|8759.91|8639.91|8755.77|8635.77|10
1652918500000|2022-05-19 00:01:40|8760.14|8640.14|8762.3|8642.3|8762.3|8642.3|8760.08|8640.08|10
1652918510000|2022-05-19 00:01:50|8762.68|8642.68|8763.65|8643.65|8763.65|8643.65|8762.15|8642.15|9
1652918520000|2022-05-19 00:02:00|8763.74|8643.74|8764.7|8644.7|8765.34|8645.34|8763.74|8643.74|10
1652918530000|2022-05-19 00:02:10|8765.48|8645.48|8763.62|8643.62|8765.91|8645.91|8763.62|8643.62|9
1652918540000|2022-05-19 00:02:20|8764.75|8644.75|8763.02|8643.02|8764.91|8644.91|8762.93|8642.93|10
1652918550000|2022-05-19 00:02:30|8763.45|8643.45|8760.29|8640.29|8763.45|8643.45|8760.21|8640.21|10
1652918560000|2022-05-19 00:02:40|8760.23|8640.23|8757.73|8637.73|8760.23|8640.23|8757.73|8637.73|10
1652918570000|2022-05-19 00:02:50|8758.34|8638.34|8758.56|8638.56|8758.77|8638.77|8757.93|8637.93|10
1652918580000|2022-05-19 00:03:00|8758.44|8638.44|8757.5|8637.5|8758.91|8638.91|8757.42|8637.42|10
1652918590000|2022-05-19 00:03:10|8756.08|8636.08|8754.55|8634.55|8756.08|8636.08|8754.55|8634.55|10
1652918600000|2022-05-19 00:03:20|8753.91|8633.91|8754.4|8634.4|8754.51|8634.51|8751.94|8631.94|10
1652918610000|2022-05-19 00:03:30|8754.15|8634.15|8749.91|8629.91|8754.15|8634.15|8749.91|8629.91|10
1652918620000|2022-05-19 00:03:40|8749.8|8629.8|8742.51|8622.51|8750.41|8630.41|8742.51|8622.51|10
1652918630000|2022-05-19 00:03:50|8741.06|8621.06|8737.71|8617.71|8742.15|8622.15|8737.71|8617.71|10
1652918640000|2022-05-19 00:04:00|8737.31|8617.31|8737.61|8617.61|8737.69|8617.69|8737.14|8617.14|10
1652918650000|2022-05-19 00:04:10|8736.89|8616.89|8734.88|8614.88|8737.57|8617.57|8734.88|8614.88|10
1652918660000|2022-05-19 00:04:20|8735.77|8615.77|8731.58|8611.58|8735.77|8615.77|8731.58|8611.58|10
1652918670000|2022-05-19 00:04:30|8731.27|8611.27|8729.92|8609.92|8731.29|8611.29|8729.74|8609.74|10
1652918680000|2022-05-19 00:04:40|8729.48|8609.48|8726.98|8606.98|8729.48|8609.48|8726.98|8606.98|10
1652918690000|2022-05-19 00:04:50|8727.12|8607.12|8727.19|8607.19|8727.19|8607.19|8726.86|8606.86|10
1652918700000|2022-05-19 00:05:00|8727.18|8607.18|8729.02|8609.02|8729.02|8609.02|8727.14|8607.14|10
1652918710000|2022-05-19 00:05:10|8729|8609|8728.82|8608.82|8729.86|8609.86|8728.82|8608.82|10
1652918720000|2022-05-19 00:05:20|8728.86|8608.86|8728.23|8608.23|8728.86|8608.86|8728.23|8608.23|10
1652918730000|2022-05-19 00:05:30|8727.73|8607.73|8725.03|8605.03|8727.73|8607.73|8725.03|8605.03|10
1652918740000|2022-05-19 00:05:40|8725.12|8605.12|8722.01|8602.01|8726.4|8606.4|8722.01|8602.01|10
1652918750000|2022-05-19 00:05:50|8721.67|8601.67|8717.57|8597.57|8721.67|8601.67|8717.57|8597.57|10
1652918760000|2022-05-19 00:06:00|8716.7|8596.7|8715.76|8595.76|8716.7|8596.7|8714.42|8594.42|10
1652918770000|2022-05-19 00:06:10|8714.99|8594.99|8716.11|8596.11|8717.56|8597.56|8714.99|8594.99|10
1652918780000|2022-05-19 00:06:20|8717.24|8597.24|8716.44|8596.44|8717.66|8597.66|8715.89|8595.89|10
1652918790000|2022-05-19 00:06:30|8717.16|8597.16|8719.25|8599.25|8719.48|8599.48|8716.93|8596.93|10
1652918800000|2022-05-19 00:06:40|8719.17|8599.17|8718.24|8598.24|8719.56|8599.56|8718.24|8598.24|10
1652918810000|2022-05-19 00:06:50|8718.25|8598.25|8720.92|8600.92|8720.92|8600.92|8718.08|8598.08|10
1652918820000|2022-05-19 00:07:00|8719.75|8599.75|8723.91|8603.91|8723.91|8603.91|8719.75|8599.75|10
1652918830000|2022-05-19 00:07:10|8723.82|8603.82|8726|8606|8726.34|8606.34|8723.82|8603.82|10
1652918840000|2022-05-19 00:07:20|8726.54|8606.54|8728.75|8608.75|8728.79|8608.79|8726.49|8606.49|10
1652918850000|2022-05-19 00:07:30|8728.19|8608.19|8730.12|8610.12|8730.31|8610.31|8728|8608|10
1652918860000|2022-05-19 00:07:40|8729.86|8609.86|8730.57|8610.57|8730.57|8610.57|8729.66|8609.66|9
1652918870000|2022-05-19 00:07:50|8730.8|8610.8|8731.63|8611.63|8731.74|8611.74|8730.8|8610.8|10
1652918880000|2022-05-19 00:08:00|8731.68|8611.68|8730.63|8610.63|8731.68|8611.68|8730.4|8610.4|10
1652918890000|2022-05-19 00:08:10|8730.61|8610.61|8729.62|8609.62|8730.61|8610.61|8729.59|8609.59|10
1652918900000|2022-05-19 00:08:20|8729.66|8609.66|8730.22|8610.22|8730.65|8610.65|8729.66|8609.66|10
1652918910000|2022-05-19 00:08:30|8731.12|8611.12|8731.05|8611.05|8731.23|8611.23|8730.61|8610.61|10
1652918920000|2022-05-19 00:08:40|8731|8611|8732.69|8612.69|8732.69|8612.69|8731|8611|10
1652918930000|2022-05-19 00:08:50|8732.55|8612.55|8735.73|8615.73|8735.73|8615.73|8732.55|8612.55|10
1652918940000|2022-05-19 00:09:00|8736.07|8616.07|8739.89|8619.89|8739.89|8619.89|8736.07|8616.07|10
1652918950000|2022-05-19 00:09:10|8739.69|8619.69|8755|8635|8755|8635|8739.69|8619.69|10
1652918960000|2022-05-19 00:09:20|8755.82|8635.82|8757.21|8637.21|8757.88|8637.88|8755.82|8635.82|10
1652918970000|2022-05-19 00:09:30|8756.36|8636.36|8756.22|8636.22|8756.66|8636.66|8756.09|8636.09|10
1652918980000|2022-05-19 00:09:40|8756.3|8636.3|8754.53|8634.53|8756.49|8636.49|8754.48|8634.48|10
1652918990000|2022-05-19 00:09:50|8753.83|8633.83|8754.12|8634.12|8754.38|8634.38|8753.74|8633.74|10
1652919000000|2022-05-19 00:10:00|8754.48|8634.48|8757.89|8637.89|8757.89|8637.89|8754.48|8634.48|10
1652919010000|2022-05-19 00:10:10|8757.72|8637.72|8758.65|8638.65|8758.74|8638.74|8757.12|8637.12|10
1652919020000|2022-05-19 00:10:20|8758.67|8638.67|8761.24|8641.24|8761.56|8641.56|8758.64|8638.64|10
1652919030000|2022-05-19 00:10:30|8762.37|8642.37|8762.38|8642.38|8763.2|8643.2|8762.06|8642.06|10
1652919040000|2022-05-19 00:10:40|8762.92|8642.92|8760.33|8640.33|8762.92|8642.92|8759.62|8639.62|10
1652919050000|2022-05-19 00:10:50|8760.18|8640.18|8758.63|8638.63|8760.42|8640.42|8758.02|8638.02|9
1652919060000|2022-05-19 00:11:00|8758.58|8638.58|8757.26|8637.26|8758.58|8638.58|8757.06|8637.06|10
1652919070000|2022-05-19 00:11:10|8756.74|8636.74|8757.57|8637.57|8757.57|8637.57|8756.34|8636.34|10
1652919080000|2022-05-19 00:11:20|8757.58|8637.58|8758.62|8638.62|8758.71|8638.71|8757.26|8637.26|10
1652919090000|2022-05-19 00:11:30|8758.97|8638.97|8760.23|8640.23|8761.09|8641.09|8758.57|8638.57|9
1652919100000|2022-05-19 00:11:40|8760.28|8640.28|8765.86|8645.86|8765.86|8645.86|8760.28|8640.28|10
1652919110000|2022-05-19 00:11:50|8765.96|8645.96|8767.39|8647.39|8767.43|8647.43|8765.76|8645.76|10
1652919120000|2022-05-19 00:12:00|8767.59|8647.59|8765.91|8645.91|8767.59|8647.59|8765.91|8645.91|10
1652919130000|2022-05-19 00:12:10|8765.62|8645.62|8765.73|8645.73|8765.73|8645.73|8764.95|8644.95|8
1652919140000|2022-05-19 00:12:20|8765.42|8645.42|8768.85|8648.85|8768.85|8648.85|8765.42|8645.42|9
1652919150000|2022-05-19 00:12:30|8768.98|8648.98|8770.66|8650.66|8770.66|8650.66|8768.42|8648.42|10
1652919160000|2022-05-19 00:12:40|8770.93|8650.93|8773.11|8653.11|8773.11|8653.11|8770.93|8650.93|10
1652919170000|2022-05-19 00:12:50|8772.69|8652.69|8776.31|8656.31|8778.28|8658.28|8772.69|8652.69|10
1652919180000|2022-05-19 00:13:00|8778.46|8658.46|8781.17|8661.17|8781.17|8661.17|8777.66|8657.66|9
1652919190000|2022-05-19 00:13:10|8781.48|8661.48|8781.36|8661.36|8784.25|8664.25|8780.44|8660.44|10
1652919200000|2022-05-19 00:13:20|8781.19|8661.19|8779.23|8659.23|8781.19|8661.19|8778.99|8658.99|10
1652919210000|2022-05-19 00:13:30|8780.29|8660.29|8780.48|8660.48|8780.65|8660.65|8780.24|8660.24|9
1652919220000|2022-05-19 00:13:40|8780.45|8660.45|8781.34|8661.34|8781.51|8661.51|8780.45|8660.45|10
1652919230000|2022-05-19 00:13:50|8781.86|8661.86|8782.45|8662.45|8782.46|8662.46|8781.54|8661.54|10
1652919240000|2022-05-19 00:14:00|8782.48|8662.48|8781.87|8661.87|8782.48|8662.48|8781.73|8661.73|10
1652919250000|2022-05-19 00:14:10|8782.04|8662.04|8781.5|8661.5|8782.04|8662.04|8781.05|8661.05|10
1652919260000|2022-05-19 00:14:20|8781.38|8661.38|8780.18|8660.18|8781.38|8661.38|8780.18|8660.18|9
1652919270000|2022-05-19 00:14:30|8780.15|8660.15|8779.14|8659.14|8780.72|8660.72|8779.14|8659.14|10
1652919280000|2022-05-19 00:14:40|8778.67|8658.67|8777.5|8657.5|8778.67|8658.67|8777.45|8657.45|10
1652919290000|2022-05-19 00:14:50|8777.59|8657.59|8777.99|8657.99|8778.09|8658.09|8777.59|8657.59|9
1652919300000|2022-05-19 00:15:00|8777.56|8657.56|8778.08|8658.08|8778.37|8658.37|8777.12|8657.12|10
1652919310000|2022-05-19 00:15:10|8777.75|8657.75|8780.93|8660.93|8780.93|8660.93|8777.75|8657.75|10
1652919320000|2022-05-19 00:15:20|8782.22|8662.22|8784.69|8664.69|8784.69|8664.69|8781.85|8661.85|10
1652919330000|2022-05-19 00:15:30|8784.31|8664.31|8795.61|8675.61|8795.61|8675.61|8784.31|8664.31|10
1652919340000|2022-05-19 00:15:40|8796.31|8676.31|8805.7|8685.7|8805.7|8685.7|8796.31|8676.31|10
1652919350000|2022-05-19 00:15:50|8805.88|8685.88|8810.21|8690.21|8810.21|8690.21|8805.88|8685.88|8
1652919360000|2022-05-19 00:16:00|8810.88|8690.88|8808.19|8688.19|8810.88|8690.88|8808.19|8688.19|9
1652919370000|2022-05-19 00:16:10|8807.67|8687.67|8809.26|8689.26|8809.26|8689.26|8807.34|8687.34|10
1652919380000|2022-05-19 00:16:20|8808.87|8688.87|8808.28|8688.28|8809.22|8689.22|8808.28|8688.28|10
1652919390000|2022-05-19 00:16:30|8809.01|8689.01|8807.67|8687.67|8809.01|8689.01|8807.37|8687.37|10
1652919400000|2022-05-19 00:16:40|8808.26|8688.26|8807.09|8687.09|8808.26|8688.26|8807.09|8687.09|10
1652919410000|2022-05-19 00:16:50|8808.41|8688.41|8807.09|8687.09|8808.41|8688.41|8805.85|8685.85|10
1652919420000|2022-05-19 00:17:00|8807.18|8687.18|8807.16|8687.16|8807.18|8687.18|8806.17|8686.17|10
1652919430000|2022-05-19 00:17:10|8807.44|8687.44|8807.71|8687.71|8807.71|8687.71|8806.2|8686.2|10
1652919440000|2022-05-19 00:17:20|8807.42|8687.42|8805.29|8685.29|8807.42|8687.42|8805.25|8685.25|10
1652919450000|2022-05-19 00:17:30|8805.43|8685.43|8805.41|8685.41|8805.5|8685.5|8805.02|8685.02|10
1652919460000|2022-05-19 00:17:40|8805.33|8685.33|8804.64|8684.64|8805.67|8685.67|8804.2|8684.2|10
1652919470000|2022-05-19 00:17:50|8804.38|8684.38|8804.04|8684.04|8804.41|8684.41|8803.49|8683.49|10
1652919480000|2022-05-19 00:18:00|8801.91|8681.91|8801.86|8681.86|8802.88|8682.88|8801.33|8681.33|9
1652919490000|2022-05-19 00:18:10|8801.18|8681.18|8800.53|8680.53|8801.33|8681.33|8800.02|8680.02|10
1652919500000|2022-05-19 00:18:20|8801.07|8681.07|8805.5|8685.5|8805.93|8685.93|8800.7|8680.7|10
1652919510000|2022-05-19 00:18:30|8805.67|8685.67|8805.66|8685.66|8806.31|8686.31|8804.93|8684.93|9
1652919520000|2022-05-19 00:18:40|8804.4|8684.4|8802.81|8682.81|8804.78|8684.78|8802.81|8682.81|10
1652919530000|2022-05-19 00:18:50|8801.87|8681.87|8798.78|8678.78|8802.09|8682.09|8798.78|8678.78|9
1652919540000|2022-05-19 00:19:00|8798.07|8678.07|8793.69|8673.69|8798.07|8678.07|8793.47|8673.47|10
1652919550000|2022-05-19 00:19:10|8793.65|8673.65|8795.26|8675.26|8795.26|8675.26|8793.4|8673.4|10
1652919560000|2022-05-19 00:19:20|8794.79|8674.79|8796.46|8676.46|8796.46|8676.46|8794.79|8674.79|10
1652919570000|2022-05-19 00:19:30|8796.36|8676.36|8796.38|8676.38|8797.26|8677.26|8795.98|8675.98|10
1652919580000|2022-05-19 00:19:40|8796.78|8676.78|8796.48|8676.48|8797.92|8677.92|8796.09|8676.09|10
1652919590000|2022-05-19 00:19:50|8796.75|8676.75|8796.75|8676.75|8797.75|8677.75|8796.31|8676.31|10
1652919600000|2022-05-19 00:20:00|8796.8|8676.8|8796.14|8676.14|8796.85|8676.85|8795.92|8675.92|10
1652919610000|2022-05-19 00:20:10|8795.84|8675.84|8794.17|8674.17|8795.84|8675.84|8794.11|8674.11|9
1652919620000|2022-05-19 00:20:20|8793.71|8673.71|8793.41|8673.41|8793.99|8673.99|8793.26|8673.26|10
1652919630000|2022-05-19 00:20:30|8793.51|8673.51|8792.5|8672.5|8793.53|8673.53|8792.34|8672.34|10
1652919640000|2022-05-19 00:20:40|8792.48|8672.48|8792.48|8672.48|8792.48|8672.48|8792.1|8672.1|10
1652919650000|2022-05-19 00:20:50|8792.64|8672.64|8793.82|8673.82|8793.91|8673.91|8792.51|8672.51|10
1652919660000|2022-05-19 00:21:00|8793.85|8673.85|8793.88|8673.88|8794.26|8674.26|8793.84|8673.84|10
1652919670000|2022-05-19 00:21:10|8793.94|8673.94|8795.6|8675.6|8795.6|8675.6|8793.82|8673.82|9
1652919680000|2022-05-19 00:21:20|8795.89|8675.89|8798.51|8678.51|8798.51|8678.51|8795.89|8675.89|10
1652919690000|2022-05-19 00:21:30|8798.39|8678.39|8798.56|8678.56|8798.8|8678.8|8797.95|8677.95|10
1652919700000|2022-05-19 00:21:40|8798.72|8678.72|8797.94|8677.94|8798.76|8678.76|8797.94|8677.94|10
1652919710000|2022-05-19 00:21:50|8798.23|8678.23|8796.19|8676.19|8798.23|8678.23|8796.19|8676.19|10
1652919720000|2022-05-19 00:22:00|8796.36|8676.36|8794.14|8674.14|8796.36|8676.36|8794.14|8674.14|10
1652919730000|2022-05-19 00:22:10|8793.61|8673.61|8792.16|8672.16|8793.61|8673.61|8792.03|8672.03|10
1652919740000|2022-05-19 00:22:20|8791.96|8671.96|8791.36|8671.36|8791.99|8671.99|8791.36|8671.36|10
1652919750000|2022-05-19 00:22:30|8791.33|8671.33|8791.21|8671.21|8791.54|8671.54|8791.05|8671.05|10
1652919760000|2022-05-19 00:22:40|8791.16|8671.16|8790.88|8670.88|8791.27|8671.27|8790.45|8670.45|10
1652919770000|2022-05-19 00:22:50|8790.15|8670.15|8789.15|8669.15|8790.82|8670.82|8789.15|8669.15|10
1652919780000|2022-05-19 00:23:00|8789.64|8669.64|8789.12|8669.12|8789.81|8669.81|8789.04|8669.04|10
1652919790000|2022-05-19 00:23:10|8788.84|8668.84|8788.06|8668.06|8788.84|8668.84|8787.97|8667.97|9
1652919800000|2022-05-19 00:23:20|8788.03|8668.03|8787.8|8667.8|8788.04|8668.04|8787.65|8667.65|9
1652919810000|2022-05-19 00:23:30|8787.71|8667.71|8786.34|8666.34|8787.71|8667.71|8786.2|8666.2|10
1652919820000|2022-05-19 00:23:40|8786.69|8666.69|8785.15|8665.15|8786.69|8666.69|8785.15|8665.15|10
1652919830000|2022-05-19 00:23:50|8785.16|8665.16|8784.58|8664.58|8785.4|8665.4|8784.12|8664.12|10
1652919840000|2022-05-19 00:24:00|8784.4|8664.4|8786.61|8666.61|8786.91|8666.91|8784.14|8664.14|10
1652919850000|2022-05-19 00:24:10|8788.41|8668.41|8791.34|8671.34|8791.58|8671.58|8787.61|8667.61|10
1652919860000|2022-05-19 00:24:20|8789.88|8669.88|8792.3|8672.3|8793.7|8673.7|8789.88|8669.88|10
1652919870000|2022-05-19 00:24:30|8794.5|8674.5|8796.42|8676.42|8796.43|8676.43|8794.5|8674.5|10
1652919880000|2022-05-19 00:24:40|8796.12|8676.12|8799.85|8679.85|8799.85|8679.85|8796.08|8676.08|10
1652919890000|2022-05-19 00:24:50|8799.52|8679.52|8800.47|8680.47|8800.9|8680.9|8799.52|8679.52|10
1652919900000|2022-05-19 00:25:00|8800.54|8680.54|8802.93|8682.93|8802.93|8682.93|8800.5|8680.5|10
1652919910000|2022-05-19 00:25:10|8803.13|8683.13|8804.31|8684.31|8804.46|8684.46|8803.13|8683.13|10
1652919920000|2022-05-19 00:25:20|8804.12|8684.12|8804.29|8684.29|8805.55|8685.55|8803.95|8683.95|10
1652919930000|2022-05-19 00:25:30|8804.55|8684.55|8804.81|8684.81|8804.98|8684.98|8804.55|8684.55|10
1652919940000|2022-05-19 00:25:40|8805.1|8685.1|8804.04|8684.04|8805.44|8685.44|8804.04|8684.04|10
1652919950000|2022-05-19 00:25:50|8804.25|8684.25|8803.44|8683.44|8804.25|8684.25|8803.42|8683.42|10
1652919960000|2022-05-19 00:26:00|8803.38|8683.38|8803.24|8683.24|8803.45|8683.45|8803.02|8683.02|9
1652919970000|2022-05-19 00:26:10|8803.29|8683.29|8803.36|8683.36|8803.6|8683.6|8803.29|8683.29|9
1652919980000|2022-05-19 00:26:20|8803.47|8683.47|8802.53|8682.53|8803.47|8683.47|8802.51|8682.51|10
1652919990000|2022-05-19 00:26:30|8802.54|8682.54|8801.97|8681.97|8802.83|8682.83|8801.97|8681.97|9
1652920000000|2022-05-19 00:26:40|8802.01|8682.01|8802.39|8682.39|8802.63|8682.63|8802.01|8682.01|10
1652920010000|2022-05-19 00:26:50|8802.65|8682.65|8803.1|8683.1|8803.24|8683.24|8802.38|8682.38|10
1652920020000|2022-05-19 00:27:00|8803.42|8683.42|8803.46|8683.46|8803.8|8683.8|8803.22|8683.22|9
1652920030000|2022-05-19 00:27:10|8803.88|8683.88|8803.2|8683.2|8804.29|8684.29|8803.2|8683.2|10
1652920040000|2022-05-19 00:27:20|8803.04|8683.04|8803.18|8683.18|8803.21|8683.21|8802.59|8682.59|9
1652920050000|2022-05-19 00:27:30|8803.01|8683.01|8802.37|8682.37|8803.01|8683.01|8802|8682|10
1652920060000|2022-05-19 00:27:40|8801.87|8681.87|8802.47|8682.47|8802.63|8682.63|8801.69|8681.69|10
1652920070000|2022-05-19 00:27:50|8802.37|8682.37|8799.31|8679.31|8802.37|8682.37|8799.31|8679.31|10
1652920080000|2022-05-19 00:28:00|8799.16|8679.16|8799.18|8679.18|8799.18|8679.18|8798.2|8678.2|10
1652920090000|2022-05-19 00:28:10|8799.6|8679.6|8799.85|8679.85|8800.47|8680.47|8799.6|8679.6|10
1652920100000|2022-05-19 00:28:20|8799.98|8679.98|8801.61|8681.61|8801.61|8681.61|8799.98|8679.98|10
1652920110000|2022-05-19 00:28:30|8801.34|8681.34|8801.29|8681.29|8801.54|8681.54|8801.27|8681.27|9
1652920120000|2022-05-19 00:28:40|8801.16|8681.16|8801.27|8681.27|8801.52|8681.52|8800.8|8680.8|9
1652920130000|2022-05-19 00:28:50|8801|8681|8800.57|8680.57|8801|8681|8800.51|8680.51|10
1652920140000|2022-05-19 00:29:00|8800.34|8680.34|8800.7|8680.7|8801.09|8681.09|8800.02|8680.02|9
1652920150000|2022-05-19 00:29:10|8800.65|8680.65|8799.99|8679.99|8801.12|8681.12|8799.99|8679.99|9
1652920160000|2022-05-19 00:29:20|8799.83|8679.83|8798.71|8678.71|8799.83|8679.83|8798.67|8678.67|10
1652920170000|2022-05-19 00:29:30|8798.72|8678.72|8800.63|8680.63|8800.63|8680.63|8798.37|8678.37|10
1652920180000|2022-05-19 00:29:40|8799.75|8679.75|8799.35|8679.35|8800.12|8680.12|8799.35|8679.35|10
1652920190000|2022-05-19 00:29:50|8799.4|8679.4|8799.64|8679.64|8799.97|8679.97|8799.04|8679.04|10
1652920200000|2022-05-19 00:30:00|8800.11|8680.11|8800.98|8680.98|8801.34|8681.34|8800.11|8680.11|10
1652920210000|2022-05-19 00:30:10|8800.65|8680.65|8803.02|8683.02|8803.02|8683.02|8799.99|8679.99|10
1652920220000|2022-05-19 00:30:20|8802.78|8682.78|8805.4|8685.4|8805.4|8685.4|8802.59|8682.59|10
1652920230000|2022-05-19 00:30:30|8804.59|8684.59|8806.71|8686.71|8807.15|8687.15|8804.59|8684.59|10
1652920240000|2022-05-19 00:30:40|8805.64|8685.64|8807.78|8687.78|8808.16|8688.16|8805.6|8685.6|10
1652920250000|2022-05-19 00:30:50|8807.21|8687.21|8810.8|8690.8|8810.8|8690.8|8807.21|8687.21|10
1652920260000|2022-05-19 00:31:00|8811.47|8691.47|8813.97|8693.97|8814.09|8694.09|8811.47|8691.47|10
1652920270000|2022-05-19 00:31:10|8814.23|8694.23|8814.15|8694.15|8814.23|8694.23|8813.17|8693.17|10
1652920280000|2022-05-19 00:31:20|8813.6|8693.6|8813.85|8693.85|8814.63|8694.63|8813.6|8693.6|10
1652920290000|2022-05-19 00:31:30|8813.57|8693.57|8813.18|8693.18|8813.57|8693.57|8812.44|8692.44|9
1652920300000|2022-05-19 00:31:40|8813.29|8693.29|8812.22|8692.22|8813.29|8693.29|8812.22|8692.22|10
1652920310000|2022-05-19 00:31:50|8812.26|8692.26|8812.07|8692.07|8812.44|8692.44|8811.94|8691.94|10
1652920320000|2022-05-19 00:32:00|8811.95|8691.95|8811.89|8691.89|8811.95|8691.95|8811.61|8691.61|10
1652920330000|2022-05-19 00:32:10|8812.05|8692.05|8811.51|8691.51|8812.05|8692.05|8811.11|8691.11|10
1652920340000|2022-05-19 00:32:20|8811.77|8691.77|8811.8|8691.8|8811.9|8691.9|8811.43|8691.43|10
1652920350000|2022-05-19 00:32:30|8811.81|8691.81|8814.74|8694.74|8814.87|8694.87|8811.81|8691.81|9
1652920360000|2022-05-19 00:32:40|8815.05|8695.05|8816.75|8696.75|8816.97|8696.97|8815.05|8695.05|10
1652920370000|2022-05-19 00:32:50|8816.62|8696.62|8818.83|8698.83|8818.85|8698.85|8816.62|8696.62|10
1652920380000|2022-05-19 00:33:00|8818.82|8698.82|8818.25|8698.25|8818.82|8698.82|8818.25|8698.25|9
1652920390000|2022-05-19 00:33:10|8818.32|8698.32|8818.29|8698.29|8818.68|8698.68|8818.25|8698.25|9
1652920400000|2022-05-19 00:33:20|8818.64|8698.64|8823.88|8703.88|8823.88|8703.88|8818.64|8698.64|10
1652920410000|2022-05-19 00:33:30|8824.64|8704.64|8825|8705|8825|8705|8823.84|8703.84|10
1652920420000|2022-05-19 00:33:40|8824.99|8704.99|8826.71|8706.71|8826.71|8706.71|8824.99|8704.99|10
1652920430000|2022-05-19 00:33:50|8826.65|8706.65|8827.51|8707.51|8827.54|8707.54|8826.65|8706.65|9
1652920440000|2022-05-19 00:34:00|8827.59|8707.59|8828.11|8708.11|8828.25|8708.25|8827.17|8707.17|10
1652920450000|2022-05-19 00:34:10|8827.95|8707.95|8827.86|8707.86|8827.95|8707.95|8827.58|8707.58|10
1652920460000|2022-05-19 00:34:20|8827.96|8707.96|8829.12|8709.12|8829.44|8709.44|8827.96|8707.96|10
1652920470000|2022-05-19 00:34:30|8828.73|8708.73|8828.51|8708.51|8829.29|8709.29|8828.35|8708.35|10
1652920480000|2022-05-19 00:34:40|8828.16|8708.16|8826.9|8706.9|8828.47|8708.47|8826.9|8706.9|10
1652920490000|2022-05-19 00:34:50|8826.96|8706.96|8826.81|8706.81|8827.22|8707.22|8826.22|8706.22|10
1652920500000|2022-05-19 00:35:00|8826.34|8706.34|8826.23|8706.23|8826.53|8706.53|8826.02|8706.02|10
1652920510000|2022-05-19 00:35:10|8827|8707|8829.77|8709.77|8829.77|8709.77|8827|8707|10
1652920520000|2022-05-19 00:35:20|8829.6|8709.6|8836.73|8716.73|8836.73|8716.73|8829.6|8709.6|10
1652920530000|2022-05-19 00:35:30|8836.93|8716.93|8844.85|8724.85|8844.85|8724.85|8836.93|8716.93|10
1652920540000|2022-05-19 00:35:40|8845.08|8725.08|8844.15|8724.15|8845.62|8725.62|8844.13|8724.13|10
1652920550000|2022-05-19 00:35:50|8844|8724|8841.71|8721.71|8844|8724|8841.71|8721.71|9
1652920560000|2022-05-19 00:36:00|8841.16|8721.16|8841.06|8721.06|8841.73|8721.73|8841.06|8721.06|10
1652920570000|2022-05-19 00:36:10|8840.85|8720.85|8843.18|8723.18|8843.18|8723.18|8840.85|8720.85|9
1652920580000|2022-05-19 00:36:20|8843.42|8723.42|8845.03|8725.03|8845.03|8725.03|8843.42|8723.42|10
1652920590000|2022-05-19 00:36:30|8845.09|8725.09|8846.24|8726.24|8846.24|8726.24|8844.99|8724.99|10
1652920600000|2022-05-19 00:36:40|8846.22|8726.22|8846.59|8726.59|8846.59|8726.59|8845.99|8725.99|10
1652920610000|2022-05-19 00:36:50|8846.73|8726.73|8847.53|8727.53|8847.71|8727.71|8846.73|8726.73|10
1652920620000|2022-05-19 00:37:00|8847.37|8727.37|8847.37|8727.37|8847.74|8727.74|8847.35|8727.35|10
1652920630000|2022-05-19 00:37:10|8847.56|8727.56|8847.35|8727.35|8847.56|8727.56|8847.12|8727.12|10
1652920640000|2022-05-19 00:37:20|8847.48|8727.48|8848.49|8728.49|8848.49|8728.49|8847.48|8727.48|10
1652920650000|2022-05-19 00:37:30|8848.74|8728.74|8849.12|8729.12|8849.31|8729.31|8848.74|8728.74|10
1652920660000|2022-05-19 00:37:40|8849.07|8729.07|8849.25|8729.25|8849.39|8729.39|8849.07|8729.07|10
1652920670000|2022-05-19 00:37:50|8849.37|8729.37|8849.46|8729.46|8849.64|8729.64|8849.37|8729.37|10
1652920680000|2022-05-19 00:38:00|8849.34|8729.34|8848.86|8728.86|8850.31|8730.31|8848.86|8728.86|10
1652920690000|2022-05-19 00:38:10|8848.63|8728.63|8848.46|8728.46|8848.63|8728.63|8848.01|8728.01|10
1652920700000|2022-05-19 00:38:20|8848.58|8728.58|8848.57|8728.57|8848.7|8728.7|8848.19|8728.19|10
1652920710000|2022-05-19 00:38:30|8848.77|8728.77|8848.68|8728.68|8848.88|8728.88|8848.36|8728.36|10
1652920720000|2022-05-19 00:38:40|8848.5|8728.5|8847.43|8727.43|8848.59|8728.59|8847.43|8727.43|10
1652920730000|2022-05-19 00:38:50|8847.85|8727.85|8846.88|8726.88|8847.85|8727.85|8846.85|8726.85|10
1652920740000|2022-05-19 00:39:00|8846.35|8726.35|8845.97|8725.97|8846.41|8726.41|8845.97|8725.97|10
1652920750000|2022-05-19 00:39:10|8846.06|8726.06|8845.99|8725.99|8846.06|8726.06|8845.75|8725.75|7
1652920760000|2022-05-19 00:39:20|8845.81|8725.81|8843.1|8723.1|8845.83|8725.83|8843.1|8723.1|10
1652920770000|2022-05-19 00:39:30|8842.67|8722.67|8840.18|8720.18|8842.67|8722.67|8840.17|8720.17|10
1652920780000|2022-05-19 00:39:40|8840.48|8720.48|8836.92|8716.92|8840.48|8720.48|8836.92|8716.92|10
1652920790000|2022-05-19 00:39:50|8836.12|8716.12|8835.91|8715.91|8836.86|8716.86|8835.32|8715.32|10
1652920800000|2022-05-19 00:40:00|8835.11|8715.11|8837.09|8717.09|8837.17|8717.17|8835.11|8715.11|10
1652920810000|2022-05-19 00:40:10|8837.16|8717.16|8836.88|8716.88|8837.21|8717.21|8835.64|8715.64|10
1652920820000|2022-05-19 00:40:20|8836.62|8716.62|8836.41|8716.41|8837.7|8717.7|8836.13|8716.13|9
1652920830000|2022-05-19 00:40:30|8836.43|8716.43|8836.26|8716.26|8836.65|8716.65|8835.86|8715.86|10
1652920840000|2022-05-19 00:40:40|8835.72|8715.72|8836.04|8716.04|8836.52|8716.52|8835.72|8715.72|10
1652920850000|2022-05-19 00:40:50|8835.92|8715.92|8833.06|8713.06|8835.92|8715.92|8833.06|8713.06|10
1652920860000|2022-05-19 00:41:00|8832.96|8712.96|8831.92|8711.92|8832.96|8712.96|8831.92|8711.92|10
1652920870000|2022-05-19 00:41:10|8832.05|8712.05|8831.95|8711.95|8832.54|8712.54|8831.59|8711.59|9
1652920880000|2022-05-19 00:41:20|8832.31|8712.31|8832.43|8712.43|8832.5|8712.5|8831.95|8711.95|9
1652920890000|2022-05-19 00:41:30|8832.45|8712.45|8831.94|8711.94|8832.84|8712.84|8831.94|8711.94|9
1652920900000|2022-05-19 00:41:40|8832.03|8712.03|8832.38|8712.38|8832.38|8712.38|8831.44|8711.44|10
1652920910000|2022-05-19 00:41:50|8832.77|8712.77|8831.45|8711.45|8833.04|8713.04|8830.88|8710.88|10
1652920920000|2022-05-19 00:42:00|8831.44|8711.44|8831.74|8711.74|8831.89|8711.89|8830.91|8710.91|10
1652920930000|2022-05-19 00:42:10|8831.19|8711.19|8830.23|8710.23|8831.46|8711.46|8830.23|8710.23|10
1652920940000|2022-05-19 00:42:20|8830.08|8710.08|8828.2|8708.2|8830.08|8710.08|8828.19|8708.19|10
1652920950000|2022-05-19 00:42:30|8828.09|8708.09|8827.86|8707.86|8828.36|8708.36|8827.77|8707.77|10
1652920960000|2022-05-19 00:42:40|8827.52|8707.52|8825.26|8705.26|8827.52|8707.52|8825.26|8705.26|10
1652920970000|2022-05-19 00:42:50|8824.75|8704.75|8822.66|8702.66|8825.25|8705.25|8822.66|8702.66|10
1652920980000|2022-05-19 00:43:00|8822.3|8702.3|8819.09|8699.09|8823.08|8703.08|8819.09|8699.09|10
1652920990000|2022-05-19 00:43:10|8818.25|8698.25|8817.97|8697.97|8818.25|8698.25|8817.45|8697.45|10
1652921000000|2022-05-19 00:43:20|8818.14|8698.14|8817.24|8697.24|8818.27|8698.27|8817.2|8697.2|10
1652921010000|2022-05-19 00:43:30|8817.47|8697.47|8817.22|8697.22|8817.68|8697.68|8816.88|8696.88|10
1652921020000|2022-05-19 00:43:40|8816.9|8696.9|8815.32|8695.32|8816.96|8696.96|8815.31|8695.31|10
1652921030000|2022-05-19 00:43:50|8814.4|8694.4|8813.46|8693.46|8814.92|8694.92|8813.46|8693.46|10
1652921040000|2022-05-19 00:44:00|8813.3|8693.3|8811.11|8691.11|8813.3|8693.3|8811.11|8691.11|10
1652921050000|2022-05-19 00:44:10|8810.8|8690.8|8811.56|8691.56|8811.56|8691.56|8810.53|8690.53|10
1652921060000|2022-05-19 00:44:20|8811.58|8691.58|8808.79|8688.79|8811.58|8691.58|8808.79|8688.79|10
1652921070000|2022-05-19 00:44:30|8808.05|8688.05|8806.66|8686.66|8808.05|8688.05|8806.66|8686.66|10
1652921080000|2022-05-19 00:44:40|8806.59|8686.59|8805.66|8685.66|8806.59|8686.59|8805.66|8685.66|10
1652921090000|2022-05-19 00:44:50|8805.47|8685.47|8804.26|8684.26|8805.49|8685.49|8804.26|8684.26|10
1652921100000|2022-05-19 00:45:00|8804.24|8684.24|8803.85|8683.85|8804.39|8684.39|8803.28|8683.28|10
1652921110000|2022-05-19 00:45:10|8803.47|8683.47|8803|8683|8803.84|8683.84|8803|8683|10
1652921120000|2022-05-19 00:45:20|8802.71|8682.71|8804.59|8684.59|8804.89|8684.89|8802.41|8682.41|10
1652921130000|2022-05-19 00:45:30|8804.94|8684.94|8805|8685|8806.2|8686.2|8804.91|8684.91|9
1652921140000|2022-05-19 00:45:40|8804.54|8684.54|8803.19|8683.19|8805.15|8685.15|8803.13|8683.13|10
1652921150000|2022-05-19 00:45:50|8803.34|8683.34|8803.81|8683.81|8803.81|8683.81|8802.89|8682.89|9
1652921160000|2022-05-19 00:46:00|8803.82|8683.82|8804.51|8684.51|8804.51|8684.51|8803.82|8683.82|10
1652921170000|2022-05-19 00:46:10|8804.46|8684.46|8805|8685|8805.17|8685.17|8804.36|8684.36|10
1652921180000|2022-05-19 00:46:20|8805.36|8685.36|8807.19|8687.19|8807.53|8687.53|8804.91|8684.91|10
1652921190000|2022-05-19 00:46:30|8807.77|8687.77|8806.33|8686.33|8807.77|8687.77|8806.12|8686.12|10
1652921200000|2022-05-19 00:46:40|8805.96|8685.96|8804.78|8684.78|8805.99|8685.99|8804.78|8684.78|10
1652921210000|2022-05-19 00:46:50|8804.15|8684.15|8802.38|8682.38|8804.15|8684.15|8802.38|8682.38|10
1652921220000|2022-05-19 00:47:00|8802.21|8682.21|8802.58|8682.58|8802.58|8682.58|8801.83|8681.83|9
1652921230000|2022-05-19 00:47:10|8802.93|8682.93|8803.7|8683.7|8803.75|8683.75|8802.93|8682.93|9
1652921240000|2022-05-19 00:47:20|8803.85|8683.85|8804.45|8684.45|8804.54|8684.54|8803.83|8683.83|10
1652921250000|2022-05-19 00:47:30|8804.54|8684.54|8803.89|8683.89|8804.54|8684.54|8803.76|8683.76|10
1652921260000|2022-05-19 00:47:40|8803.98|8683.98|8804.19|8684.19|8804.32|8684.32|8803.81|8683.81|10
1652921270000|2022-05-19 00:47:50|8804.43|8684.43|8803.9|8683.9|8804.55|8684.55|8803.9|8683.9|10
1652921280000|2022-05-19 00:48:00|8803.89|8683.89|8803.96|8683.96|8803.96|8683.96|8803.64|8683.64|9
1652921290000|2022-05-19 00:48:10|8804.57|8684.57|8805.73|8685.73|8805.73|8685.73|8804.25|8684.25|10
1652921300000|2022-05-19 00:48:20|8806.28|8686.28|8806.82|8686.82|8806.82|8686.82|8806.23|8686.23|10
1652921310000|2022-05-19 00:48:30|8807.25|8687.25|8809.43|8689.43|8809.43|8689.43|8807.25|8687.25|10
1652921320000|2022-05-19 00:48:40|8809.9|8689.9|8810.67|8690.67|8810.71|8690.71|8809.9|8689.9|9
1652921330000|2022-05-19 00:48:50|8810.7|8690.7|8811.66|8691.66|8811.66|8691.66|8810.64|8690.64|9
1652921340000|2022-05-19 00:49:00|8811.55|8691.55|8810.53|8690.53|8811.55|8691.55|8810.53|8690.53|10
1652921350000|2022-05-19 00:49:10|8810.33|8690.33|8809.31|8689.31|8810.38|8690.38|8809.31|8689.31|10
1652921360000|2022-05-19 00:49:20|8809.15|8689.15|8809.77|8689.77|8810.02|8690.02|8809.03|8689.03|10
1652921370000|2022-05-19 00:49:30|8809.31|8689.31|8809.04|8689.04|8809.92|8689.92|8809.04|8689.04|10
1652921380000|2022-05-19 00:49:40|8809.02|8689.02|8808.75|8688.75|8809.48|8689.48|8808.31|8688.31|10
1652921390000|2022-05-19 00:49:50|8809.69|8689.69|8809.75|8689.75|8810.17|8690.17|8809.69|8689.69|10
1652921400000|2022-05-19 00:50:00|8809.83|8689.83|8811.01|8691.01|8811.83|8691.83|8809.46|8689.46|10
1652921410000|2022-05-19 00:50:10|8810.55|8690.55|8808.67|8688.67|8810.55|8690.55|8808.67|8688.67|10
1652921420000|2022-05-19 00:50:20|8808.86|8688.86|8809.49|8689.49|8809.49|8689.49|8808.78|8688.78|10
1652921430000|2022-05-19 00:50:30|8808.84|8688.84|8809.6|8689.6|8809.67|8689.67|8808.84|8688.84|10
1652921440000|2022-05-19 00:50:40|8809.36|8689.36|8808.11|8688.11|8809.36|8689.36|8807.63|8687.63|9
1652921450000|2022-05-19 00:50:50|8807.99|8687.99|8804.52|8684.52|8807.99|8687.99|8804.38|8684.38|10
1652921460000|2022-05-19 00:51:00|8804.29|8684.29|8803.95|8683.95|8804.52|8684.52|8803.84|8683.84|9
1652921470000|2022-05-19 00:51:10|8803.57|8683.57|8801.69|8681.69|8803.57|8683.57|8801.69|8681.69|10
1652921480000|2022-05-19 00:51:20|8801.6|8681.6|8800.4|8680.4|8801.79|8681.79|8800.13|8680.13|9
1652921490000|2022-05-19 00:51:30|8800.35|8680.35|8799.45|8679.45|8800.35|8680.35|8799.45|8679.45|10
1652921500000|2022-05-19 00:51:40|8799.5|8679.5|8798.89|8678.89|8799.51|8679.51|8798.85|8678.85|9
1652921510000|2022-05-19 00:51:50|8798.92|8678.92|8799.11|8679.11|8799.11|8679.11|8798.79|8678.79|10
1652921520000|2022-05-19 00:52:00|8799.13|8679.13|8799.64|8679.64|8799.74|8679.74|8799.1|8679.1|10
1652921530000|2022-05-19 00:52:10|8800.33|8680.33|8803.36|8683.36|8803.38|8683.38|8800.33|8680.33|10
1652921540000|2022-05-19 00:52:20|8803.5|8683.5|8806.45|8686.45|8806.59|8686.59|8803.5|8683.5|10
1652921550000|2022-05-19 00:52:30|8806.17|8686.17|8807.99|8687.99|8807.99|8687.99|8806.17|8686.17|10
1652921560000|2022-05-19 00:52:40|8808.25|8688.25|8809.48|8689.48|8809.48|8689.48|8808.25|8688.25|9
1652921570000|2022-05-19 00:52:50|8809.5|8689.5|8810.46|8690.46|8810.84|8690.84|8809.42|8689.42|10
1652921580000|2022-05-19 00:53:00|8810.57|8690.57|8813.2|8693.2|8813.37|8693.37|8810.57|8690.57|10
1652921590000|2022-05-19 00:53:10|8813.8|8693.8|8814.84|8694.84|8814.84|8694.84|8813.79|8693.79|10
1652921600000|2022-05-19 00:53:20|8814.8|8694.8|8813.17|8693.17|8814.8|8694.8|8813.17|8693.17|10
1652921610000|2022-05-19 00:53:30|8812.92|8692.92|8811.81|8691.81|8812.92|8692.92|8811.8|8691.8|10
1652921620000|2022-05-19 00:53:40|8811.96|8691.96|8810.02|8690.02|8811.96|8691.96|8809.83|8689.83|10
1652921630000|2022-05-19 00:53:50|8809.76|8689.76|8809.67|8689.67|8810.09|8690.09|8809.6|8689.6|10
1652921640000|2022-05-19 00:54:00|8809.72|8689.72|8810.42|8690.42|8810.76|8690.76|8809.72|8689.72|9
1652921650000|2022-05-19 00:54:10|8810.36|8690.36|8810.27|8690.27|8810.36|8690.36|8810.18|8690.18|10
1652921660000|2022-05-19 00:54:20|8810.29|8690.29|8810.16|8690.16|8810.55|8690.55|8810.16|8690.16|10
1652921670000|2022-05-19 00:54:30|8810.45|8690.45|8811.1|8691.1|8811.1|8691.1|8810.45|8690.45|10
1652921680000|2022-05-19 00:54:40|8811.31|8691.31|8811.45|8691.45|8811.55|8691.55|8811.12|8691.12|10
1652921690000|2022-05-19 00:54:50|8811.38|8691.38|8811.3|8691.3|8811.55|8691.55|8811.3|8691.3|9
1652921700000|2022-05-19 00:55:00|8811.48|8691.48|8810.75|8690.75|8811.89|8691.89|8810.7|8690.7|10
1652921710000|2022-05-19 00:55:10|8810.5|8690.5|8810.83|8690.83|8811.26|8691.26|8810.5|8690.5|10
1652921720000|2022-05-19 00:55:20|8810.7|8690.7|8808.51|8688.51|8810.7|8690.7|8808.51|8688.51|10
1652921730000|2022-05-19 00:55:30|8807.22|8687.22|8807.39|8687.39|8807.93|8687.93|8806.67|8686.67|10
1652921740000|2022-05-19 00:55:40|8807.32|8687.32|8806.35|8686.35|8807.42|8687.42|8805.74|8685.74|9
1652921750000|2022-05-19 00:55:50|8805.59|8685.59|8803.87|8683.87|8805.59|8685.59|8803.87|8683.87|10
1652921760000|2022-05-19 00:56:00|8803.76|8683.76|8800|8680|8803.76|8683.76|8799.35|8679.35|10
1652921770000|2022-05-19 00:56:10|8799.96|8679.96|8798.24|8678.24|8799.96|8679.96|8798.07|8678.07|10
1652921780000|2022-05-19 00:56:20|8798.34|8678.34|8797.25|8677.25|8798.34|8678.34|8797.02|8677.02|10
1652921790000|2022-05-19 00:56:30|8797.09|8677.09|8796.14|8676.14|8797.09|8677.09|8796.14|8676.14|10
1652921800000|2022-05-19 00:56:40|8796.18|8676.18|8795|8675|8796.18|8676.18|8794.63|8674.63|9
1652921810000|2022-05-19 00:56:50|8794.91|8674.91|8794.91|8674.91|8795.24|8675.24|8794.41|8674.41|9
1652921820000|2022-05-19 00:57:00|8795|8675|8794.19|8674.19|8795|8675|8794.19|8674.19|8
1652921830000|2022-05-19 00:57:10|8794.22|8674.22|8793.49|8673.49|8794.35|8674.35|8793.37|8673.37|10
1652921840000|2022-05-19 00:57:20|8793.67|8673.67|8795.32|8675.32|8795.32|8675.32|8793.67|8673.67|10
1652921850000|2022-05-19 00:57:30|8795.84|8675.84|8795.58|8675.58|8796.23|8676.23|8795.14|8675.14|10
1652921860000|2022-05-19 00:57:40|8794.74|8674.74|8796.2|8676.2|8796.2|8676.2|8794.74|8674.74|10
1652921870000|2022-05-19 00:57:50|8796.1|8676.1|8795.71|8675.71|8796.73|8676.73|8795.71|8675.71|10
1652921880000|2022-05-19 00:58:00|8794.91|8674.91|8795.32|8675.32|8795.61|8675.61|8794.5|8674.5|10
1652921890000|2022-05-19 00:58:10|8795.31|8675.31|8792.22|8672.22|8795.31|8675.31|8792.22|8672.22|10
1652921900000|2022-05-19 00:58:20|8792.61|8672.61|8789.75|8669.75|8792.61|8672.61|8789.75|8669.75|10
1652921910000|2022-05-19 00:58:30|8789.42|8669.42|8789.27|8669.27|8789.69|8669.69|8788.69|8668.69|10
1652921920000|2022-05-19 00:58:40|8789.26|8669.26|8789.09|8669.09|8790.18|8670.18|8789.09|8669.09|10
1652921930000|2022-05-19 00:58:50|8789.52|8669.52|8788.79|8668.79|8789.52|8669.52|8788.57|8668.57|9
1652921940000|2022-05-19 00:59:00|8788.93|8668.93|8788.34|8668.34|8789.13|8669.13|8788.22|8668.22|9
1652921950000|2022-05-19 00:59:10|8788.94|8668.94|8789.91|8669.91|8790.06|8670.06|8788.53|8668.53|10
1652921960000|2022-05-19 00:59:20|8789.29|8669.29|8790.1|8670.1|8790.43|8670.43|8789.29|8669.29|10
1652921970000|2022-05-19 00:59:30|8790.17|8670.17|8791.32|8671.32|8791.32|8671.32|8790.05|8670.05|10
1652921980000|2022-05-19 00:59:40|8791.36|8671.36|8792.3|8672.3|8792.3|8672.3|8791.06|8671.06|10
1652921990000|2022-05-19 00:59:50|8792.11|8672.11|8793.22|8673.22|8793.22|8673.22|8792.11|8672.11|10
1652922000000|2022-05-19 01:00:00|8793.28|8673.28|8792.62|8672.62|8793.51|8673.51|8792.62|8672.62|9
1652922010000|2022-05-19 01:00:10|8792.92|8672.92|8790.04|8670.04|8792.92|8672.92|8790.04|8670.04|10
1652922020000|2022-05-19 01:00:20|8789.74|8669.74|8788.81|8668.81|8789.74|8669.74|8788.65|8668.65|10
1652922030000|2022-05-19 01:00:30|8788.63|8668.63|8790.46|8670.46|8790.46|8670.46|8788.32|8668.32|10
1652922040000|2022-05-19 01:00:40|8790.75|8670.75|8793.6|8673.6|8793.6|8673.6|8790.75|8670.75|10
1652922050000|2022-05-19 01:00:50|8793.92|8673.92|8794.29|8674.29|8794.64|8674.64|8793.92|8673.92|10
1652922060000|2022-05-19 01:01:00|8793.91|8673.91|8793.21|8673.21|8793.97|8673.97|8792.69|8672.69|10
1652922070000|2022-05-19 01:01:10|8793.14|8673.14|8793.7|8673.7|8793.7|8673.7|8792.97|8672.97|10
1652922080000|2022-05-19 01:01:20|8793.73|8673.73|8794.28|8674.28|8794.45|8674.45|8793.44|8673.44|9
1652922090000|2022-05-19 01:01:30|8794.11|8674.11|8796.05|8676.05|8796.57|8676.57|8794.11|8674.11|10
1652922100000|2022-05-19 01:01:40|8796.02|8676.02|8799.22|8679.22|8799.22|8679.22|8796.02|8676.02|10
1652922110000|2022-05-19 01:01:50|8799.34|8679.34|8800.1|8680.1|8800.1|8680.1|8799.18|8679.18|10
1652922120000|2022-05-19 01:02:00|8800.21|8680.21|8799.85|8679.85|8800.21|8680.21|8799.53|8679.53|10
1652922130000|2022-05-19 01:02:10|8800.07|8680.07|8800.7|8680.7|8800.74|8680.74|8800.07|8680.07|10
1652922140000|2022-05-19 01:02:20|8800.08|8680.08|8800.37|8680.37|8800.37|8680.37|8799.54|8679.54|10
1652922150000|2022-05-19 01:02:30|8800.53|8680.53|8801.06|8681.06|8801.06|8681.06|8800.06|8680.06|10
1652922160000|2022-05-19 01:02:40|8800.69|8680.69|8801.97|8681.97|8801.97|8681.97|8800.69|8680.69|10
1652922170000|2022-05-19 01:02:50|8802.35|8682.35|8802.45|8682.45|8802.67|8682.67|8801.97|8681.97|8
1652922180000|2022-05-19 01:03:00|8802.55|8682.55|8803.5|8683.5|8804.16|8684.16|8802.55|8682.55|10
1652922190000|2022-05-19 01:03:10|8803.07|8683.07|8803.35|8683.35|8804.16|8684.16|8802.9|8682.9|9
1652922200000|2022-05-19 01:03:20|8803.32|8683.32|8802.32|8682.32|8803.51|8683.51|8802.32|8682.32|10
1652922210000|2022-05-19 01:03:30|8803.34|8683.34|8802.61|8682.61|8803.76|8683.76|8802.61|8682.61|10
1652922220000|2022-05-19 01:03:40|8802.58|8682.58|8802.02|8682.02|8803.08|8683.08|8802.02|8682.02|10
1652922230000|2022-05-19 01:03:50|8802.15|8682.15|8803.94|8683.94|8803.94|8683.94|8802.15|8682.15|10
1652922240000|2022-05-19 01:04:00|8804.08|8684.08|8807.18|8687.18|8807.18|8687.18|8804.08|8684.08|10
1652922250000|2022-05-19 01:04:10|8808.09|8688.09|8811.41|8691.41|8811.41|8691.41|8808.09|8688.09|10
1652922260000|2022-05-19 01:04:20|8811.37|8691.37|8814.66|8694.66|8814.66|8694.66|8811.37|8691.37|10
1652922270000|2022-05-19 01:04:30|8814.33|8694.33|8817.1|8697.1|8817.1|8697.1|8814.33|8694.33|10
1652922280000|2022-05-19 01:04:40|8817.15|8697.15|8817.61|8697.61|8817.65|8697.65|8816.94|8696.94|10
1652922290000|2022-05-19 01:04:50|8818.11|8698.11|8819.22|8699.22|8819.22|8699.22|8818.11|8698.11|10
1652922300000|2022-05-19 01:05:00|8819.43|8699.43|8820.83|8700.83|8820.83|8700.83|8819.43|8699.43|10
1652922310000|2022-05-19 01:05:10|8819.9|8699.9|8821.43|8701.43|8821.43|8701.43|8819.9|8699.9|9
1652922320000|2022-05-19 01:05:20|8821.34|8701.34|8821.87|8701.87|8822.55|8702.55|8821.34|8701.34|10
1652922330000|2022-05-19 01:05:30|8821.94|8701.94|8821.8|8701.8|8822.24|8702.24|8821.7|8701.7|10
1652922340000|2022-05-19 01:05:40|8821.44|8701.44|8822.55|8702.55|8822.85|8702.85|8821.44|8701.44|10
1652922350000|2022-05-19 01:05:50|8822.25|8702.25|8819.28|8699.28|8822.25|8702.25|8819.28|8699.28|10
1652922360000|2022-05-19 01:06:00|8818.52|8698.52|8817.27|8697.27|8818.58|8698.58|8817.27|8697.27|10
1652922370000|2022-05-19 01:06:10|8817.98|8697.98|8816.07|8696.07|8817.98|8697.98|8815.8|8695.8|10
1652922380000|2022-05-19 01:06:20|8815.73|8695.73|8815.37|8695.37|8815.93|8695.93|8815.07|8695.07|10
1652922390000|2022-05-19 01:06:30|8815.63|8695.63|8815.11|8695.11|8815.63|8695.63|8815.06|8695.06|10
1652922400000|2022-05-19 01:06:40|8815.06|8695.06|8815.51|8695.51|8815.56|8695.56|8815.01|8695.01|10
1652922410000|2022-05-19 01:06:50|8815.37|8695.37|8814.72|8694.72|8815.6|8695.6|8814.6|8694.6|10
1652922420000|2022-05-19 01:07:00|8814.48|8694.48|8814.43|8694.43|8814.48|8694.48|8813.79|8693.79|10
1652922430000|2022-05-19 01:07:10|8814.84|8694.84|8816.7|8696.7|8816.7|8696.7|8814.84|8694.84|10
1652922440000|2022-05-19 01:07:20|8816.72|8696.72|8817.82|8697.82|8817.98|8697.98|8816.66|8696.66|10
1652922450000|2022-05-19 01:07:30|8818.26|8698.26|8819.05|8699.05|8819.05|8699.05|8818.08|8698.08|10
1652922460000|2022-05-19 01:07:40|8819.35|8699.35|8819.66|8699.66|8819.72|8699.72|8819.25|8699.25|9
1652922470000|2022-05-19 01:07:50|8819.63|8699.63|8819.58|8699.58|8819.86|8699.86|8819.58|8699.58|9
1652922480000|2022-05-19 01:08:00|8819.67|8699.67|8819.59|8699.59|8819.68|8699.68|8819.46|8699.46|10
1652922490000|2022-05-19 01:08:10|8819.4|8699.4|8819.8|8699.8|8819.92|8699.92|8819.4|8699.4|10
1652922500000|2022-05-19 01:08:20|8819.89|8699.89|8821.57|8701.57|8821.57|8701.57|8819.89|8699.89|10
1652922510000|2022-05-19 01:08:30|8821.48|8701.48|8821.42|8701.42|8821.86|8701.86|8821.3|8701.3|10
1652922520000|2022-05-19 01:08:40|8821.34|8701.34|8821.28|8701.28|8821.43|8701.43|8821.12|8701.12|10
1652922530000|2022-05-19 01:08:50|8821.33|8701.33|8820.45|8700.45|8821.63|8701.63|8820.45|8700.45|9
1652922540000|2022-05-19 01:09:00|8820.38|8700.38|8819.66|8699.66|8820.38|8700.38|8819.4|8699.4|10
1652922550000|2022-05-19 01:09:10|8819.34|8699.34|8818.63|8698.63|8819.34|8699.34|8818.57|8698.57|10
1652922560000|2022-05-19 01:09:20|8817.97|8697.97|8817.97|8697.97|8817.97|8697.97|8817.44|8697.44|10
1652922570000|2022-05-19 01:09:30|8817.63|8697.63|8815.98|8695.98|8817.63|8697.63|8815.98|8695.98|10
1652922580000|2022-05-19 01:09:40|8815.7|8695.7|8813.91|8693.91|8815.7|8695.7|8813.85|8693.85|10
1652922590000|2022-05-19 01:09:50|8813.66|8693.66|8811.94|8691.94|8813.66|8693.66|8811.94|8691.94|9
1652922600000|2022-05-19 01:10:00|8811.74|8691.74|8810.41|8690.41|8811.74|8691.74|8810.31|8690.31|9
1652922610000|2022-05-19 01:10:10|8810.47|8690.47|8810.51|8690.51|8810.59|8690.59|8810.25|8690.25|10
1652922620000|2022-05-19 01:10:20|8810.27|8690.27|8811.07|8691.07|8811.14|8691.14|8810.27|8690.27|9
1652922630000|2022-05-19 01:10:30|8811.38|8691.38|8813.65|8693.65|8813.65|8693.65|8811.38|8691.38|10
1652922640000|2022-05-19 01:10:40|8813.97|8693.97|8816.61|8696.61|8816.61|8696.61|8813.97|8693.97|10
1652922650000|2022-05-19 01:10:50|8816.69|8696.69|8820.5|8700.5|8820.68|8700.68|8816.69|8696.69|10
1652922660000|2022-05-19 01:11:00|8820.56|8700.56|8821.95|8701.95|8822.19|8702.19|8820.35|8700.35|10
1652922670000|2022-05-19 01:11:10|8822.59|8702.59|8822.57|8702.57|8823.1|8703.1|8822.57|8702.57|8
1652922680000|2022-05-19 01:11:20|8822.54|8702.54|8824.26|8704.26|8824.26|8704.26|8822.54|8702.54|9
1652922690000|2022-05-19 01:11:30|8824.25|8704.25|8826.34|8706.34|8826.34|8706.34|8824.25|8704.25|10
1652922700000|2022-05-19 01:11:40|8826.45|8706.45|8828.72|8708.72|8828.72|8708.72|8825.54|8705.54|10
1652922710000|2022-05-19 01:11:50|8828.56|8708.56|8829.41|8709.41|8829.48|8709.48|8828.34|8708.34|10
1652922720000|2022-05-19 01:12:00|8829.68|8709.68|8830.76|8710.76|8830.76|8710.76|8829.54|8709.54|10
1652922730000|2022-05-19 01:12:10|8831.18|8711.18|8832.84|8712.84|8832.84|8712.84|8830.8|8710.8|10
1652922740000|2022-05-19 01:12:20|8832.13|8712.13|8833.78|8713.78|8833.78|8713.78|8831.98|8711.98|9
1652922750000|2022-05-19 01:12:30|8833.79|8713.79|8834.25|8714.25|8834.25|8714.25|8833.76|8713.76|10
1652922760000|2022-05-19 01:12:40|8834.17|8714.17|8833.54|8713.54|8834.25|8714.25|8833.54|8713.54|10
1652922770000|2022-05-19 01:12:50|8833.25|8713.25|8833.34|8713.34|8833.42|8713.42|8832.88|8712.88|9
1652922780000|2022-05-19 01:13:00|8833.27|8713.27|8831.26|8711.26|8833.27|8713.27|8831.26|8711.26|10
1652922790000|2022-05-19 01:13:10|8831.02|8711.02|8832|8712|8832|8712|8830.73|8710.73|10
1652922800000|2022-05-19 01:13:20|8831.67|8711.67|8833.06|8713.06|8833.06|8713.06|8831.67|8711.67|10
1652922810000|2022-05-19 01:13:30|8833.27|8713.27|8834.49|8714.49|8834.49|8714.49|8833.07|8713.07|10
1652922820000|2022-05-19 01:13:40|8834.9|8714.9|8838.8|8718.8|8838.8|8718.8|8834.88|8714.88|10
1652922830000|2022-05-19 01:13:50|8839.08|8719.08|8839.54|8719.54|8840.22|8720.22|8838.75|8718.75|10
1652922840000|2022-05-19 01:14:00|8839.91|8719.91|8844.56|8724.56|8844.56|8724.56|8839.91|8719.91|10
1652922850000|2022-05-19 01:14:10|8845.32|8725.32|8844.77|8724.77|8845.32|8725.32|8844.24|8724.24|8
1652922860000|2022-05-19 01:14:20|8844.63|8724.63|8846.76|8726.76|8846.76|8726.76|8844.19|8724.19|10
1652922870000|2022-05-19 01:14:30|8846.59|8726.59|8845.6|8725.6|8846.61|8726.61|8845.53|8725.53|10
1652922880000|2022-05-19 01:14:40|8845.18|8725.18|8843.56|8723.56|8845.25|8725.25|8843.56|8723.56|10
1652922890000|2022-05-19 01:14:50|8843.55|8723.55|8843.79|8723.79|8844.17|8724.17|8843.55|8723.55|9
1652922900000|2022-05-19 01:15:00|8843.58|8723.58|8843.79|8723.79|8843.96|8723.96|8843.58|8723.58|10
1652922910000|2022-05-19 01:15:10|8843.94|8723.94|8844.58|8724.58|8844.58|8724.58|8843.72|8723.72|9
1652922920000|2022-05-19 01:15:20|8844.61|8724.61|8846.01|8726.01|8846.01|8726.01|8844.47|8724.47|10
1652922930000|2022-05-19 01:15:30|8845.85|8725.85|8847.33|8727.33|8847.33|8727.33|8845.46|8725.46|10
1652922940000|2022-05-19 01:15:40|8847.26|8727.26|8846.63|8726.63|8847.47|8727.47|8846.57|8726.57|10
1652922950000|2022-05-19 01:15:50|8847.51|8727.51|8846.91|8726.91|8847.51|8727.51|8846.25|8726.25|10
1652922960000|2022-05-19 01:16:00|8846.75|8726.75|8846.61|8726.61|8847.39|8727.39|8846.28|8726.28|10
1652922970000|2022-05-19 01:16:10|8846.53|8726.53|8845.34|8725.34|8846.53|8726.53|8845.34|8725.34|10
1652922980000|2022-05-19 01:16:20|8845.41|8725.41|8845.43|8725.43|8845.52|8725.52|8844.82|8724.82|10
1652922990000|2022-05-19 01:16:30|8844.74|8724.74|8846.64|8726.64|8846.64|8726.64|8844.48|8724.48|9
1652923000000|2022-05-19 01:16:40|8845.7|8725.7|8848.03|8728.03|8848.03|8728.03|8845.7|8725.7|9
1652923010000|2022-05-19 01:16:50|8848.15|8728.15|8849.49|8729.49|8849.49|8729.49|8847.37|8727.37|10
1652923020000|2022-05-19 01:17:00|8849.09|8729.09|8849.66|8729.66|8850.24|8730.24|8848.6|8728.6|10
1652923030000|2022-05-19 01:17:10|8850.27|8730.27|8850.03|8730.03|8850.81|8730.81|8850.03|8730.03|10
1652923040000|2022-05-19 01:17:20|8849.58|8729.58|8849.17|8729.17|8849.77|8729.77|8848.59|8728.59|10
1652923050000|2022-05-19 01:17:30|8848.42|8728.42|8847.81|8727.81|8849.09|8729.09|8847.81|8727.81|9
1652923060000|2022-05-19 01:17:40|8848.18|8728.18|8847.41|8727.41|8848.27|8728.27|8847.41|8727.41|10
1652923070000|2022-05-19 01:17:50|8847.61|8727.61|8847.51|8727.51|8848.02|8728.02|8847.17|8727.17|10
1652923080000|2022-05-19 01:18:00|8847.3|8727.3|8847.88|8727.88|8848.14|8728.14|8847.25|8727.25|10
1652923090000|2022-05-19 01:18:10|8847.49|8727.49|8847.62|8727.62|8847.86|8727.86|8847.4|8727.4|10
1652923100000|2022-05-19 01:18:20|8847.81|8727.81|8847.69|8727.69|8848.46|8728.46|8847.56|8727.56|10
1652923110000|2022-05-19 01:18:30|8847.78|8727.78|8848.2|8728.2|8848.31|8728.31|8847.2|8727.2|10
1652923120000|2022-05-19 01:18:40|8848.16|8728.16|8846.94|8726.94|8848.41|8728.41|8846.94|8726.94|8
1652923130000|2022-05-19 01:18:50|8847.71|8727.71|8847.36|8727.36|8847.71|8727.71|8846.39|8726.39|10
1652923140000|2022-05-19 01:19:00|8847.26|8727.26|8846.22|8726.22|8847.26|8727.26|8846.07|8726.07|10
1652923150000|2022-05-19 01:19:10|8846.15|8726.15|8845.04|8725.04|8846.15|8726.15|8845.04|8725.04|8
1652923160000|2022-05-19 01:19:20|8845.27|8725.27|8845.48|8725.48|8845.49|8725.49|8844.98|8724.98|9
1652923170000|2022-05-19 01:19:30|8845.49|8725.49|8845.54|8725.54|8845.74|8725.74|8845.28|8725.28|9
1652923180000|2022-05-19 01:19:40|8845.29|8725.29|8845.91|8725.91|8845.92|8725.92|8845.06|8725.06|10
1652923190000|2022-05-19 01:19:50|8846.32|8726.32|8846.08|8726.08|8846.59|8726.59|8845.91|8725.91|10
1652923200000|2022-05-19 01:20:00|8846.66|8726.66|8845.34|8725.34|8846.66|8726.66|8845.34|8725.34|10
1652923210000|2022-05-19 01:20:10|8845.28|8725.28|8843.66|8723.66|8845.28|8725.28|8843.64|8723.64|10
1652923220000|2022-05-19 01:20:20|8844.57|8724.57|8842.87|8722.87|8844.57|8724.57|8841.72|8721.72|10
1652923230000|2022-05-19 01:20:30|8841.67|8721.67|8840.66|8720.66|8842.79|8722.79|8839.54|8719.54|10
1652923240000|2022-05-19 01:20:40|8839.83|8719.83|8839.55|8719.55|8839.83|8719.83|8838.83|8718.83|10
1652923250000|2022-05-19 01:20:50|8839.38|8719.38|8838.48|8718.48|8840.07|8720.07|8838.34|8718.34|10
1652923260000|2022-05-19 01:21:00|8839.13|8719.13|8837.8|8717.8|8839.17|8719.17|8837.7|8717.7|10
1652923270000|2022-05-19 01:21:10|8838.93|8718.93|8840.48|8720.48|8840.7|8720.7|8838.37|8718.37|10
1652923280000|2022-05-19 01:21:20|8840.49|8720.49|8841.7|8721.7|8841.78|8721.78|8840.49|8720.49|10
1652923290000|2022-05-19 01:21:30|8841.94|8721.94|8845.57|8725.57|8845.57|8725.57|8841.46|8721.46|10
1652923300000|2022-05-19 01:21:40|8845.64|8725.64|8847.51|8727.51|8847.72|8727.72|8845.64|8725.64|10
1652923310000|2022-05-19 01:21:50|8847.25|8727.25|8847.42|8727.42|8847.57|8727.57|8847.11|8727.11|9
1652923320000|2022-05-19 01:22:00|8847.49|8727.49|8845.38|8725.38|8847.77|8727.77|8845.38|8725.38|10
1652923330000|2022-05-19 01:22:10|8845.5|8725.5|8845.31|8725.31|8845.76|8725.76|8845.31|8725.31|9
1652923340000|2022-05-19 01:22:20|8845.07|8725.07|8845.07|8725.07|8845.74|8725.74|8845.07|8725.07|10
1652923350000|2022-05-19 01:22:30|8845.2|8725.2|8844.94|8724.94|8845.24|8725.24|8844.89|8724.89|10
1652923360000|2022-05-19 01:22:40|8845.22|8725.22|8846.55|8726.55|8846.55|8726.55|8845.22|8725.22|10
1652923370000|2022-05-19 01:22:50|8846.8|8726.8|8846.88|8726.88|8847.23|8727.23|8846.61|8726.61|10
1652923380000|2022-05-19 01:23:00|8846.81|8726.81|8847.99|8727.99|8848|8728|8846.81|8726.81|10
1652923390000|2022-05-19 01:23:10|8847.93|8727.93|8846.88|8726.88|8847.93|8727.93|8846.88|8726.88|10
1652923400000|2022-05-19 01:23:20|8846.45|8726.45|8844.55|8724.55|8846.59|8726.59|8844.55|8724.55|10
1652923410000|2022-05-19 01:23:30|8844.42|8724.42|8842.95|8722.95|8844.42|8724.42|8842.95|8722.95|10
1652923420000|2022-05-19 01:23:40|8842.85|8722.85|8842.78|8722.78|8842.95|8722.95|8842.61|8722.61|10
1652923430000|2022-05-19 01:23:50|8842.82|8722.82|8842.43|8722.43|8842.82|8722.82|8842.38|8722.38|10
1652923440000|2022-05-19 01:24:00|8842.69|8722.69|8841.21|8721.21|8843.19|8723.19|8841.21|8721.21|10
1652923450000|2022-05-19 01:24:10|8841.45|8721.45|8839.67|8719.67|8841.45|8721.45|8839.67|8719.67|10
1652923460000|2022-05-19 01:24:20|8839.89|8719.89|8838.74|8718.74|8839.92|8719.92|8838.74|8718.74|10
1652923470000|2022-05-19 01:24:30|8838.51|8718.51|8837.63|8717.63|8838.59|8718.59|8837.42|8717.42|10
1652923480000|2022-05-19 01:24:40|8837.15|8717.15|8835.45|8715.45|8837.9|8717.9|8835.45|8715.45|10
1652923490000|2022-05-19 01:24:50|8835.3|8715.3|8832.91|8712.91|8835.3|8715.3|8832.91|8712.91|10
1652923500000|2022-05-19 01:25:00|8833.56|8713.56|8831.85|8711.85|8833.75|8713.75|8831.85|8711.85|10
1652923510000|2022-05-19 01:25:10|8831.91|8711.91|8831.41|8711.41|8832.02|8712.02|8831.33|8711.33|10
1652923520000|2022-05-19 01:25:20|8831.69|8711.69|8832.57|8712.57|8832.57|8712.57|8831.69|8711.69|10
1652923530000|2022-05-19 01:25:30|8833.06|8713.06|8834.83|8714.83|8835.52|8715.52|8833.01|8713.01|10
1652923540000|2022-05-19 01:25:40|8834.92|8714.92|8834.74|8714.74|8836.22|8716.22|8834.19|8714.19|10
1652923550000|2022-05-19 01:25:50|8834.51|8714.51|8834.27|8714.27|8834.51|8714.51|8833.35|8713.35|10
1652923560000|2022-05-19 01:26:00|8834.1|8714.1|8833.18|8713.18|8834.31|8714.31|8832.7|8712.7|10
1652923570000|2022-05-19 01:26:10|8832.72|8712.72|8831.88|8711.88|8833.28|8713.28|8831.88|8711.88|10
1652923580000|2022-05-19 01:26:20|8832.11|8712.11|8831.07|8711.07|8832.11|8712.11|8831|8711|9
1652923590000|2022-05-19 01:26:30|8831.16|8711.16|8830.88|8710.88|8831.37|8711.37|8830.72|8710.72|9
1652923600000|2022-05-19 01:26:40|8830.86|8710.86|8831.53|8711.53|8831.56|8711.56|8830.86|8710.86|10
1652923610000|2022-05-19 01:26:50|8831.8|8711.8|8833.02|8713.02|8833.53|8713.53|8831.8|8711.8|10
1652923620000|2022-05-19 01:27:00|8833.05|8713.05|8833.41|8713.41|8833.64|8713.64|8832.98|8712.98|10
1652923630000|2022-05-19 01:27:10|8833.35|8713.35|8834.73|8714.73|8834.73|8714.73|8833.04|8713.04|10
1652923640000|2022-05-19 01:27:20|8834.63|8714.63|8833.57|8713.57|8835.11|8715.11|8833.57|8713.57|10
1652923650000|2022-05-19 01:27:30|8833.84|8713.84|8835.35|8715.35|8835.35|8715.35|8833.84|8713.84|10
1652923660000|2022-05-19 01:27:40|8834.96|8714.96|8834.25|8714.25|8834.96|8714.96|8834.13|8714.13|10
1652923670000|2022-05-19 01:27:50|8833.95|8713.95|8833.32|8713.32|8834.37|8714.37|8833.32|8713.32|8
1652923680000|2022-05-19 01:28:00|8833.31|8713.31|8833.74|8713.74|8833.86|8713.86|8832.91|8712.91|9
1652923690000|2022-05-19 01:28:10|8832.74|8712.74|8832.55|8712.55|8832.95|8712.95|8832.3|8712.3|10
1652923700000|2022-05-19 01:28:20|8832.14|8712.14|8833.41|8713.41|8833.55|8713.55|8832.14|8712.14|10
1652923710000|2022-05-19 01:28:30|8833.4|8713.4|8833.61|8713.61|8833.63|8713.63|8833.4|8713.4|10
1652923720000|2022-05-19 01:28:40|8833.47|8713.47|8832.9|8712.9|8833.49|8713.49|8832.84|8712.84|10
1652923730000|2022-05-19 01:28:50|8832.87|8712.87|8833.63|8713.63|8833.63|8713.63|8832.87|8712.87|9
1652923740000|2022-05-19 01:29:00|8833.47|8713.47|8833.78|8713.78|8833.78|8713.78|8833.44|8713.44|10
1652923750000|2022-05-19 01:29:10|8833.76|8713.76|8833.71|8713.71|8833.76|8713.76|8833.14|8713.14|10
1652923760000|2022-05-19 01:29:20|8833.67|8713.67|8833.64|8713.64|8833.7|8713.7|8833.58|8713.58|9
1652923770000|2022-05-19 01:29:30|8833.63|8713.63|8833.87|8713.87|8833.92|8713.92|8833.63|8713.63|8
1652923780000|2022-05-19 01:29:40|8833.79|8713.79|8834.29|8714.29|8834.29|8714.29|8833.64|8713.64|8
1652923790000|2022-05-19 01:29:50|8834.64|8714.64|8835.19|8715.19|8835.24|8715.24|8834.5|8714.5|8
1652923800000|2022-05-19 01:30:00|8834.95|8714.95|8832.62|8712.62|8835.04|8715.04|8832.62|8712.62|10
1652923810000|2022-05-19 01:30:10|8832.19|8712.19|8830.22|8710.22|8832.27|8712.27|8830.22|8710.22|9
1652923820000|2022-05-19 01:30:20|8830.01|8710.01|8828.65|8708.65|8830.01|8710.01|8828.36|8708.36|10
1652923830000|2022-05-19 01:30:30|8828.91|8708.91|8827.2|8707.2|8829.58|8709.58|8827.2|8707.2|10
1652923840000|2022-05-19 01:30:40|8827.09|8707.09|8825.46|8705.46|8827.09|8707.09|8825.18|8705.18|10
1652923850000|2022-05-19 01:30:50|8825.87|8705.87|8824.64|8704.64|8825.87|8705.87|8824.23|8704.23|10
1652923860000|2022-05-19 01:31:00|8824.76|8704.76|8825.31|8705.31|8825.31|8705.31|8824.1|8704.1|10
1652923870000|2022-05-19 01:31:10|8825.07|8705.07|8826.26|8706.26|8826.26|8706.26|8825.06|8705.06|10
1652923880000|2022-05-19 01:31:20|8826.1|8706.1|8825.76|8705.76|8826.1|8706.1|8825.43|8705.43|10
1652923890000|2022-05-19 01:31:30|8825.26|8705.26|8826.41|8706.41|8826.41|8706.41|8825.26|8705.26|10
1652923900000|2022-05-19 01:31:40|8825.23|8705.23|8825.58|8705.58|8825.58|8705.58|8824.39|8704.39|10
1652923910000|2022-05-19 01:31:50|8824.91|8704.91|8825.22|8705.22|8825.6|8705.6|8824.91|8704.91|10
1652923920000|2022-05-19 01:32:00|8825.38|8705.38|8825.81|8705.81|8825.97|8705.97|8825.38|8705.38|10
1652923930000|2022-05-19 01:32:10|8825.73|8705.73|8825.4|8705.4|8825.73|8705.73|8825.18|8705.18|10
1652923940000|2022-05-19 01:32:20|8825.48|8705.48|8825.97|8705.97|8825.97|8705.97|8825.46|8705.46|10
1652923950000|2022-05-19 01:32:30|8826.18|8706.18|8827.19|8707.19|8827.19|8707.19|8826.18|8706.18|9
1652923960000|2022-05-19 01:32:40|8827.1|8707.1|8826.82|8706.82|8827.17|8707.17|8826.81|8706.81|9
1652923970000|2022-05-19 01:32:50|8826.78|8706.78|8826.98|8706.98|8827.07|8707.07|8826.78|8706.78|10
1652923980000|2022-05-19 01:33:00|8826.88|8706.88|8825.41|8705.41|8826.88|8706.88|8825.41|8705.41|10
1652923990000|2022-05-19 01:33:10|8825.34|8705.34|8823.88|8703.88|8825.34|8705.34|8823.88|8703.88|10
1652924000000|2022-05-19 01:33:20|8823.93|8703.93|8823.56|8703.56|8823.93|8703.93|8823.56|8703.56|8
1652924010000|2022-05-19 01:33:30|8823.6|8703.6|8823.2|8703.2|8823.99|8703.99|8823.2|8703.2|9
1652924020000|2022-05-19 01:33:40|8823.28|8703.28|8822.98|8702.98|8823.29|8703.29|8822.9|8702.9|9
1652924030000|2022-05-19 01:33:50|8822.45|8702.45|8821.18|8701.18|8822.45|8702.45|8821.16|8701.16|10
1652924040000|2022-05-19 01:34:00|8820.4|8700.4|8817.85|8697.85|8820.59|8700.59|8817.85|8697.85|10
1652924050000|2022-05-19 01:34:10|8817.66|8697.66|8816.31|8696.31|8817.66|8697.66|8816.31|8696.31|10
1652924060000|2022-05-19 01:34:20|8816.27|8696.27|8816.06|8696.06|8816.27|8696.27|8815.85|8695.85|9
1652924070000|2022-05-19 01:34:30|8816.46|8696.46|8816.12|8696.12|8816.63|8696.63|8816.12|8696.12|10
1652924080000|2022-05-19 01:34:40|8816.17|8696.17|8814.84|8694.84|8816.17|8696.17|8814.84|8694.84|10
1652924090000|2022-05-19 01:34:50|8814.74|8694.74|8813.49|8693.49|8814.78|8694.78|8813.49|8693.49|10
1652924100000|2022-05-19 01:35:00|8813.57|8693.57|8808.81|8688.81|8813.57|8693.57|8808.81|8688.81|10
1652924110000|2022-05-19 01:35:10|8808.86|8688.86|8808.19|8688.19|8808.86|8688.86|8808.19|8688.19|10
1652924120000|2022-05-19 01:35:20|8808.21|8688.21|8806.91|8686.91|8808.72|8688.72|8806.71|8686.71|10
1652924130000|2022-05-19 01:35:30|8807.02|8687.02|8804.1|8684.1|8807.33|8687.33|8804.1|8684.1|10
1652924140000|2022-05-19 01:35:40|8804.27|8684.27|8803.87|8683.87|8804.74|8684.74|8803.76|8683.76|9
1652924150000|2022-05-19 01:35:50|8803.84|8683.84|8804.24|8684.24|8804.6|8684.6|8803.57|8683.57|10
1652924160000|2022-05-19 01:36:00|8804.92|8684.92|8804.84|8684.84|8804.96|8684.96|8804.34|8684.34|10
1652924170000|2022-05-19 01:36:10|8804.8|8684.8|8801.93|8681.93|8804.87|8684.87|8801.93|8681.93|10
1652924180000|2022-05-19 01:36:20|8802.21|8682.21|8802.55|8682.55|8803.84|8683.84|8802.1|8682.1|10
1652924190000|2022-05-19 01:36:30|8802.1|8682.1|8804.47|8684.47|8804.47|8684.47|8802.1|8682.1|10
1652924200000|2022-05-19 01:36:40|8804.44|8684.44|8805.22|8685.22|8805.51|8685.51|8804.44|8684.44|10
1652924210000|2022-05-19 01:36:50|8804.76|8684.76|8806.9|8686.9|8807.18|8687.18|8804.76|8684.76|10
1652924220000|2022-05-19 01:37:00|8806.97|8686.97|8807.92|8687.92|8807.92|8687.92|8806.97|8686.97|10
1652924230000|2022-05-19 01:37:10|8807.86|8687.86|8807.76|8687.76|8808.05|8688.05|8807.35|8687.35|10
1652924240000|2022-05-19 01:37:20|8807.75|8687.75|8807.77|8687.77|8807.85|8687.85|8807.26|8687.26|10
1652924250000|2022-05-19 01:37:30|8807.71|8687.71|8807.6|8687.6|8808.2|8688.2|8807.5|8687.5|10
1652924260000|2022-05-19 01:37:40|8807.83|8687.83|8807.3|8687.3|8807.83|8687.83|8807.3|8687.3|10
1652924270000|2022-05-19 01:37:50|8807.32|8687.32|8806.38|8686.38|8807.32|8687.32|8806.04|8686.04|10
1652924280000|2022-05-19 01:38:00|8806.02|8686.02|8805.2|8685.2|8806.02|8686.02|8805.2|8685.2|8
1652924290000|2022-05-19 01:38:10|8805.25|8685.25|8805.36|8685.36|8805.54|8685.54|8805.01|8685.01|10
1652924300000|2022-05-19 01:38:20|8805.29|8685.29|8805.13|8685.13|8806.1|8686.1|8804.97|8684.97|10
1652924310000|2022-05-19 01:38:30|8805.83|8685.83|8806.15|8686.15|8806.15|8686.15|8804.92|8684.92|10
1652924320000|2022-05-19 01:38:40|8806.28|8686.28|8807.28|8687.28|8807.28|8687.28|8806.28|8686.28|10
1652924330000|2022-05-19 01:38:50|8807.32|8687.32|8807.55|8687.55|8807.89|8687.89|8807.32|8687.32|10
1652924340000|2022-05-19 01:39:00|8807.38|8687.38|8807.3|8687.3|8807.49|8687.49|8806.84|8686.84|10
1652924350000|2022-05-19 01:39:10|8806.92|8686.92|8806.07|8686.07|8807.4|8687.4|8806|8686|10
1652924360000|2022-05-19 01:39:20|8806.08|8686.08|8805.93|8685.93|8806.14|8686.14|8805.81|8685.81|10
1652924370000|2022-05-19 01:39:30|8805.96|8685.96|8804.58|8684.58|8805.96|8685.96|8804.58|8684.58|10
1652924380000|2022-05-19 01:39:40|8804.42|8684.42|8803.97|8683.97|8804.94|8684.94|8802.94|8682.94|10
1652924390000|2022-05-19 01:39:50|8803.09|8683.09|8802.82|8682.82|8803.24|8683.24|8802.82|8682.82|10
1652924400000|2022-05-19 01:40:00|8803.08|8683.08|8802.58|8682.58|8803.08|8683.08|8802.57|8682.57|10
1652924410000|2022-05-19 01:40:10|8802.54|8682.54|8802.19|8682.19|8802.54|8682.54|8802.01|8682.01|8
1652924420000|2022-05-19 01:40:20|8802.12|8682.12|8802.15|8682.15|8802.16|8682.16|8801.61|8681.61|9
1652924430000|2022-05-19 01:40:30|8802.1|8682.1|8801.39|8681.39|8802.1|8682.1|8801.12|8681.12|10
1652924440000|2022-05-19 01:40:40|8801.08|8681.08|8798.13|8678.13|8801.08|8681.08|8798.03|8678.03|10
1652924450000|2022-05-19 01:40:50|8797.89|8677.89|8795.24|8675.24|8797.89|8677.89|8795.24|8675.24|10
1652924460000|2022-05-19 01:41:00|8795.33|8675.33|8793.57|8673.57|8796.24|8676.24|8793.57|8673.57|10
1652924470000|2022-05-19 01:41:10|8793.29|8673.29|8792.51|8672.51|8793.29|8673.29|8792.05|8672.05|10
1652924480000|2022-05-19 01:41:20|8792.54|8672.54|8792.03|8672.03|8792.63|8672.63|8791.97|8671.97|10
1652924490000|2022-05-19 01:41:30|8791.97|8671.97|8791.71|8671.71|8791.97|8671.97|8791.71|8671.71|10
1652924500000|2022-05-19 01:41:40|8790.94|8670.94|8789.93|8669.93|8790.94|8670.94|8789.93|8669.93|10
1652924510000|2022-05-19 01:41:50|8788.77|8668.77|8786.14|8666.14|8788.77|8668.77|8786.14|8666.14|10
1652924520000|2022-05-19 01:42:00|8786.42|8666.42|8785.38|8665.38|8786.42|8666.42|8785.38|8665.38|9
1652924530000|2022-05-19 01:42:10|8784.87|8664.87|8782.97|8662.97|8784.87|8664.87|8782.97|8662.97|10
1652924540000|2022-05-19 01:42:20|8782.07|8662.07|8779.57|8659.57|8782.07|8662.07|8779.43|8659.43|9
1652924550000|2022-05-19 01:42:30|8779.24|8659.24|8778.37|8658.37|8779.24|8659.24|8778.29|8658.29|10
1652924560000|2022-05-19 01:42:40|8778.26|8658.26|8775.79|8655.79|8778.26|8658.26|8775.79|8655.79|10
1652924570000|2022-05-19 01:42:50|8775.86|8655.86|8775.88|8655.88|8776.27|8656.27|8775.68|8655.68|10
1652924580000|2022-05-19 01:43:00|8775.5|8655.5|8774.35|8654.35|8775.5|8655.5|8774.17|8654.17|10
1652924590000|2022-05-19 01:43:10|8774.4|8654.4|8773.72|8653.72|8774.57|8654.57|8773.72|8653.72|10
1652924600000|2022-05-19 01:43:20|8773.74|8653.74|8774.18|8654.18|8774.36|8654.36|8773.4|8653.4|10
1652924610000|2022-05-19 01:43:30|8774.5|8654.5|8772.11|8652.11|8774.5|8654.5|8772.11|8652.11|10
1652924620000|2022-05-19 01:43:40|8771.22|8651.22|8769.27|8649.27|8771.27|8651.27|8769.27|8649.27|10
1652924630000|2022-05-19 01:43:50|8769.25|8649.25|8769.19|8649.19|8769.43|8649.43|8768.92|8648.92|10
1652924640000|2022-05-19 01:44:00|8768.92|8648.92|8768.27|8648.27|8768.92|8648.92|8768.24|8648.24|10
1652924650000|2022-05-19 01:44:10|8768.35|8648.35|8768.22|8648.22|8768.51|8648.51|8767.81|8647.81|10
1652924660000|2022-05-19 01:44:20|8768|8648|8768.15|8648.15|8768.51|8648.51|8767.84|8647.84|10
1652924670000|2022-05-19 01:44:30|8768.42|8648.42|8766.94|8646.94|8768.47|8648.47|8766.94|8646.94|9
1652924680000|2022-05-19 01:44:40|8766.98|8646.98|8766.85|8646.85|8766.98|8646.98|8765.89|8645.89|10
1652924690000|2022-05-19 01:44:50|8766.75|8646.75|8768.07|8648.07|8768.56|8648.56|8766.57|8646.57|10
1652924700000|2022-05-19 01:45:00|8768.5|8648.5|8769.33|8649.33|8769.33|8649.33|8768.5|8648.5|10
1652924710000|2022-05-19 01:45:10|8769.09|8649.09|8770.37|8650.37|8770.37|8650.37|8769.09|8649.09|9
1652924720000|2022-05-19 01:45:20|8770.2|8650.2|8770.62|8650.62|8771.47|8651.47|8769.58|8649.58|10
1652924730000|2022-05-19 01:45:30|8770.56|8650.56|8773.24|8653.24|8773.26|8653.26|8770.56|8650.56|10
1652924740000|2022-05-19 01:45:40|8773.23|8653.23|8772.62|8652.62|8773.23|8653.23|8772.48|8652.48|10
1652924750000|2022-05-19 01:45:50|8772.97|8652.97|8771.63|8651.63|8772.97|8652.97|8771.63|8651.63|8
1652924760000|2022-05-19 01:46:00|8771.59|8651.59|8771|8651|8771.87|8651.87|8770.7|8650.7|10
1652924770000|2022-05-19 01:46:10|8770.29|8650.29|8770.16|8650.16|8771.11|8651.11|8769.86|8649.86|9
1652924780000|2022-05-19 01:46:20|8770.07|8650.07|8765.5|8645.5|8770.07|8650.07|8765.5|8645.5|10
1652924790000|2022-05-19 01:46:30|8765.01|8645.01|8759.14|8639.14|8765.01|8645.01|8759.14|8639.14|10
1652924800000|2022-05-19 01:46:40|8758.39|8638.39|8756.95|8636.95|8758.39|8638.39|8756.87|8636.87|10
1652924810000|2022-05-19 01:46:50|8757.18|8637.18|8756.99|8636.99|8757.18|8637.18|8756.6|8636.6|9
1652924820000|2022-05-19 01:47:00|8756.73|8636.73|8756.56|8636.56|8756.89|8636.89|8756.24|8636.24|10
1652924830000|2022-05-19 01:47:10|8756.76|8636.76|8757.46|8637.46|8758.27|8638.27|8756.76|8636.76|10
1652924840000|2022-05-19 01:47:20|8757.56|8637.56|8757.97|8637.97|8757.97|8637.97|8757.56|8637.56|9
1652924850000|2022-05-19 01:47:30|8758.2|8638.2|8757.91|8637.91|8758.36|8638.36|8757.91|8637.91|10
1652924860000|2022-05-19 01:47:40|8758.16|8638.16|8757.85|8637.85|8758.18|8638.18|8757.61|8637.61|10
1652924870000|2022-05-19 01:47:50|8757.93|8637.93|8757.68|8637.68|8758.06|8638.06|8757.26|8637.26|10
1652924880000|2022-05-19 01:48:00|8757.61|8637.61|8756.62|8636.62|8757.61|8637.61|8756.62|8636.62|10
1652924890000|2022-05-19 01:48:10|8756.79|8636.79|8756.34|8636.34|8756.79|8636.79|8756.26|8636.26|9
1652924900000|2022-05-19 01:48:20|8756.6|8636.6|8752.74|8632.74|8756.6|8636.6|8752.74|8632.74|10
1652924910000|2022-05-19 01:48:30|8752.45|8632.45|8748.81|8628.81|8752.45|8632.45|8748.72|8628.72|10
1652924920000|2022-05-19 01:48:40|8747.45|8627.45|8745.26|8625.26|8747.46|8627.46|8745.23|8625.23|10
1652924930000|2022-05-19 01:48:50|8745.87|8625.87|8743.09|8623.09|8745.87|8625.87|8742.88|8622.88|10
1652924940000|2022-05-19 01:49:00|8743.2|8623.2|8743.51|8623.51|8743.54|8623.54|8742.93|8622.93|10
1652924950000|2022-05-19 01:49:10|8743.76|8623.76|8742.83|8622.83|8743.76|8623.76|8742.77|8622.77|10
1652924960000|2022-05-19 01:49:20|8742.81|8622.81|8743.4|8623.4|8743.44|8623.44|8742.81|8622.81|10
1652924970000|2022-05-19 01:49:30|8743.44|8623.44|8743.6|8623.6|8745.02|8625.02|8743.44|8623.44|10
1652924980000|2022-05-19 01:49:40|8743.54|8623.54|8744.83|8624.83|8745.07|8625.07|8743.54|8623.54|10
1652924990000|2022-05-19 01:49:50|8744.78|8624.78|8746.24|8626.24|8746.24|8626.24|8744.78|8624.78|10
1652925000000|2022-05-19 01:50:00|8746.03|8626.03|8745.96|8625.96|8746.37|8626.37|8745.92|8625.92|10
1652925010000|2022-05-19 01:50:10|8746.49|8626.49|8746.48|8626.48|8747.31|8627.31|8746.48|8626.48|10
1652925020000|2022-05-19 01:50:20|8746.8|8626.8|8747.09|8627.09|8747.1|8627.1|8746.57|8626.57|10
1652925030000|2022-05-19 01:50:30|8747.46|8627.46|8746.97|8626.97|8747.46|8627.46|8746.68|8626.68|10
1652925040000|2022-05-19 01:50:40|8746.53|8626.53|8744.68|8624.68|8746.78|8626.78|8744.68|8624.68|10
1652925050000|2022-05-19 01:50:50|8744.34|8624.34|8743.14|8623.14|8744.34|8624.34|8742.88|8622.88|10
1652925060000|2022-05-19 01:51:00|8743.05|8623.05|8742.44|8622.44|8743.23|8623.23|8742.44|8622.44|7
1652925070000|2022-05-19 01:51:10|8741.82|8621.82|8739.07|8619.07|8742.01|8622.01|8739.07|8619.07|10
1652925080000|2022-05-19 01:51:20|8738.8|8618.8|8735.68|8615.68|8738.8|8618.8|8735.68|8615.68|10
1652925090000|2022-05-19 01:51:30|8735.54|8615.54|8734.59|8614.59|8735.54|8615.54|8734.48|8614.48|10
1652925100000|2022-05-19 01:51:40|8734.18|8614.18|8734.26|8614.26|8734.28|8614.28|8733.77|8613.77|9
1652925110000|2022-05-19 01:51:50|8733.93|8613.93|8734.89|8614.89|8734.89|8614.89|8733.88|8613.88|10
1652925120000|2022-05-19 01:52:00|8734.73|8614.73|8734.38|8614.38|8734.87|8614.87|8734.38|8614.38|10
1652925130000|2022-05-19 01:52:10|8734.29|8614.29|8732.58|8612.58|8734.29|8614.29|8732.58|8612.58|10
1652925140000|2022-05-19 01:52:20|8732.02|8612.02|8730.91|8610.91|8732.08|8612.08|8730.82|8610.82|10
1652925150000|2022-05-19 01:52:30|8730.75|8610.75|8730.62|8610.62|8731.02|8611.02|8730.37|8610.37|9
1652925160000|2022-05-19 01:52:40|8730.85|8610.85|8730.99|8610.99|8731.76|8611.76|8730.85|8610.85|9
1652925170000|2022-05-19 01:52:50|8730.87|8610.87|8730.98|8610.98|8731.37|8611.37|8730.59|8610.59|10
1652925180000|2022-05-19 01:53:00|8730.89|8610.89|8730.56|8610.56|8731.21|8611.21|8730.56|8610.56|10
1652925190000|2022-05-19 01:53:10|8731.31|8611.31|8729.92|8609.92|8731.31|8611.31|8729.62|8609.62|9
1652925200000|2022-05-19 01:53:20|8729.81|8609.81|8729.32|8609.32|8730.22|8610.22|8729.32|8609.32|10
1652925210000|2022-05-19 01:53:30|8729.27|8609.27|8729.64|8609.64|8729.64|8609.64|8728.95|8608.95|10
1652925220000|2022-05-19 01:53:40|8729.55|8609.55|8728.1|8608.1|8729.65|8609.65|8728.1|8608.1|10
1652925230000|2022-05-19 01:53:50|8728.07|8608.07|8727.98|8607.98|8728.46|8608.46|8727.98|8607.98|10
1652925240000|2022-05-19 01:54:00|8727.79|8607.79|8728.59|8608.59|8728.59|8608.59|8727.46|8607.46|9
1652925250000|2022-05-19 01:54:10|8728.58|8608.58|8728.35|8608.35|8728.87|8608.87|8728.27|8608.27|10
1652925260000|2022-05-19 01:54:20|8729.06|8609.06|8729.51|8609.51|8729.58|8609.58|8728.63|8608.63|9
1652925270000|2022-05-19 01:54:30|8729.14|8609.14|8728.92|8608.92|8729.67|8609.67|8728.92|8608.92|10
1652925280000|2022-05-19 01:54:40|8729.39|8609.39|8727.49|8607.49|8729.39|8609.39|8727.37|8607.37|10
1652925290000|2022-05-19 01:54:50|8727.06|8607.06|8727.56|8607.56|8728.25|8608.25|8726.92|8606.92|10
1652925300000|2022-05-19 01:55:00|8727.34|8607.34|8726.58|8606.58|8727.67|8607.67|8726.58|8606.58|10
1652925310000|2022-05-19 01:55:10|8726.44|8606.44|8727.08|8607.08|8727.09|8607.09|8726.31|8606.31|10
1652925320000|2022-05-19 01:55:20|8727.02|8607.02|8727.27|8607.27|8727.35|8607.35|8726.95|8606.95|10
1652925330000|2022-05-19 01:55:30|8727.2|8607.2|8727.16|8607.16|8727.44|8607.44|8726.88|8606.88|10
1652925340000|2022-05-19 01:55:40|8727.76|8607.76|8726.88|8606.88|8728.11|8608.11|8726.88|8606.88|10
1652925350000|2022-05-19 01:55:50|8727.17|8607.17|8725.89|8605.89|8727.17|8607.17|8725.89|8605.89|10
1652925360000|2022-05-19 01:56:00|8725.98|8605.98|8723.35|8603.35|8725.98|8605.98|8723.35|8603.35|10
1652925370000|2022-05-19 01:56:10|8722.39|8602.39|8718.85|8598.85|8722.39|8602.39|8718.85|8598.85|10
1652925380000|2022-05-19 01:56:20|8718.52|8598.52|8715.81|8595.81|8718.52|8598.52|8715.81|8595.81|10
1652925390000|2022-05-19 01:56:30|8715.27|8595.27|8712.58|8592.58|8715.27|8595.27|8711.18|8591.18|10
1652925400000|2022-05-19 01:56:40|8711.82|8591.82|8695.8|8575.8|8711.82|8591.82|8695.8|8575.8|10
1652925410000|2022-05-19 01:56:50|8694.41|8574.41|8687.5|8567.5|8694.41|8574.41|8687.5|8567.5|10
1652925420000|2022-05-19 01:57:00|8687.75|8567.75|8686.94|8566.94|8687.75|8567.75|8684.56|8564.56|10
1652925430000|2022-05-19 01:57:10|8686.49|8566.49|8689|8569|8689.24|8569.24|8686.44|8566.44|10
1652925440000|2022-05-19 01:57:20|8689.27|8569.27|8688.87|8568.87|8690.3|8570.3|8688.87|8568.87|10
1652925450000|2022-05-19 01:57:30|8688.72|8568.72|8688.1|8568.1|8689.1|8569.1|8688.01|8568.01|10
1652925460000|2022-05-19 01:57:40|8687.38|8567.38|8683.76|8563.76|8687.68|8567.68|8683.76|8563.76|10
1652925470000|2022-05-19 01:57:50|8683.02|8563.02|8681.17|8561.17|8683.02|8563.02|8681.17|8561.17|10
1652925480000|2022-05-19 01:58:00|8680.63|8560.63|8679.63|8559.63|8680.63|8560.63|8679.63|8559.63|9
1652925490000|2022-05-19 01:58:10|8680.05|8560.05|8680.08|8560.08|8680.14|8560.14|8679.68|8559.68|10
1652925500000|2022-05-19 01:58:20|8680.25|8560.25|8677.74|8557.74|8680.25|8560.25|8677.74|8557.74|10
1652925510000|2022-05-19 01:58:30|8677.81|8557.81|8675.81|8555.81|8677.81|8557.81|8675.75|8555.75|10
1652925520000|2022-05-19 01:58:40|8675.15|8555.15|8673.07|8553.07|8675.15|8555.15|8673.07|8553.07|10
1652925530000|2022-05-19 01:58:50|8672.86|8552.86|8671|8551|8672.95|8552.95|8671|8551|10
1652925540000|2022-05-19 01:59:00|8670.33|8550.33|8665.17|8545.17|8670.33|8550.33|8665.17|8545.17|10
1652925550000|2022-05-19 01:59:10|8665.18|8545.18|8664.03|8544.03|8665.78|8545.78|8663.83|8543.83|10
1652925560000|2022-05-19 01:59:20|8664.39|8544.39|8663.48|8543.48|8664.43|8544.43|8663.08|8543.08|10
1652925570000|2022-05-19 01:59:30|8663.94|8543.94|8667.76|8547.76|8667.76|8547.76|8663.94|8543.94|10
1652925580000|2022-05-19 01:59:40|8668|8548|8671.19|8551.19|8671.19|8551.19|8667.97|8547.97|10
1652925590000|2022-05-19 01:59:50|8670.92|8550.92|8671.01|8551.01|8671.53|8551.53|8670.87|8550.87|10
1652925600000|2022-05-19 02:00:00|8670.74|8550.74|8672.94|8552.94|8673.09|8553.09|8670.74|8550.74|10
1652925610000|2022-05-19 02:00:10|8672.98|8552.98|8674.65|8554.65|8675.19|8555.19|8672.98|8552.98|10
1652925620000|2022-05-19 02:00:20|8674.79|8554.79|8676.67|8556.67|8676.93|8556.93|8674.79|8554.79|10
1652925630000|2022-05-19 02:00:30|8677.09|8557.09|8680.75|8560.75|8680.75|8560.75|8677.09|8557.09|10
1652925640000|2022-05-19 02:00:40|8680.8|8560.8|8682.96|8562.96|8682.96|8562.96|8680.8|8560.8|10
1652925650000|2022-05-19 02:00:50|8683.49|8563.49|8684.33|8564.33|8684.33|8564.33|8683.49|8563.49|10
1652925660000|2022-05-19 02:01:00|8683.82|8563.82|8685|8565|8685.08|8565.08|8683.82|8563.82|10
1652925670000|2022-05-19 02:01:10|8685.32|8565.32|8688.29|8568.29|8688.29|8568.29|8685.32|8565.32|10
1652925680000|2022-05-19 02:01:20|8688.22|8568.22|8692.22|8572.22|8692.23|8572.23|8688.22|8568.22|9
1652925690000|2022-05-19 02:01:30|8692.52|8572.52|8692.4|8572.4|8693.2|8573.2|8692.4|8572.4|10
1652925700000|2022-05-19 02:01:40|8692.27|8572.27|8693.42|8573.42|8693.42|8573.42|8691.8|8571.8|10
1652925710000|2022-05-19 02:01:50|8693.35|8573.35|8694.66|8574.66|8694.81|8574.81|8693.35|8573.35|10
1652925720000|2022-05-19 02:02:00|8694.42|8574.42|8694.08|8574.08|8694.42|8574.42|8693.79|8573.79|10
1652925730000|2022-05-19 02:02:10|8694.27|8574.27|8691.99|8571.99|8694.27|8574.27|8691.99|8571.99|9
1652925740000|2022-05-19 02:02:20|8691.55|8571.55|8688.95|8568.95|8692.48|8572.48|8688.95|8568.95|9
1652925750000|2022-05-19 02:02:30|8689.73|8569.73|8688.72|8568.72|8689.73|8569.73|8687.51|8567.51|10
1652925760000|2022-05-19 02:02:40|8688.02|8568.02|8688.44|8568.44|8688.61|8568.61|8688.02|8568.02|10
1652925770000|2022-05-19 02:02:50|8688.88|8568.88|8687.28|8567.28|8689.18|8569.18|8687.19|8567.19|10
1652925780000|2022-05-19 02:03:00|8687.09|8567.09|8685.23|8565.23|8687.15|8567.15|8683.62|8563.62|10
1652925790000|2022-05-19 02:03:10|8685.13|8565.13|8687.99|8567.99|8687.99|8567.99|8685.13|8565.13|10
1652925800000|2022-05-19 02:03:20|8687.55|8567.55|8688.13|8568.13|8688.13|8568.13|8686.5|8566.5|10
1652925810000|2022-05-19 02:03:30|8687.21|8567.21|8688.6|8568.6|8688.95|8568.95|8687.21|8567.21|10
1652925820000|2022-05-19 02:03:40|8688.67|8568.67|8688.99|8568.99|8688.99|8568.99|8688.13|8568.13|10
1652925830000|2022-05-19 02:03:50|8689.1|8569.1|8690.69|8570.69|8690.76|8570.76|8689.1|8569.1|10
1652925840000|2022-05-19 02:04:00|8690.6|8570.6|8691.9|8571.9|8692.33|8572.33|8690.6|8570.6|10
1652925850000|2022-05-19 02:04:10|8692|8572|8693.21|8573.21|8693.61|8573.61|8692|8572|10
1652925860000|2022-05-19 02:04:20|8693.15|8573.15|8693.76|8573.76|8694.01|8574.01|8693.1|8573.1|10
1652925870000|2022-05-19 02:04:30|8694.01|8574.01|8694.98|8574.98|8695.5|8575.5|8694.01|8574.01|10
1652925880000|2022-05-19 02:04:40|8695.82|8575.82|8696.25|8576.25|8696.33|8576.33|8695.55|8575.55|10
1652925890000|2022-05-19 02:04:50|8695.91|8575.91|8695.19|8575.19|8696.36|8576.36|8695.19|8575.19|10
1652925900000|2022-05-19 02:05:00|8693.43|8573.43|8691.57|8571.57|8694.01|8574.01|8691.57|8571.57|10
1652925910000|2022-05-19 02:05:10|8692.36|8572.36|8689.05|8569.05|8692.36|8572.36|8689.05|8569.05|10
1652925920000|2022-05-19 02:05:20|8688.71|8568.71|8688.44|8568.44|8688.94|8568.94|8688.13|8568.13|10
1652925930000|2022-05-19 02:05:30|8688.46|8568.46|8687.01|8567.01|8688.77|8568.77|8687.01|8567.01|10
1652925940000|2022-05-19 02:05:40|8686.99|8566.99|8686.71|8566.71|8687.33|8567.33|8686.67|8566.67|9
1652925950000|2022-05-19 02:05:50|8686.56|8566.56|8687.75|8567.75|8687.77|8567.77|8686.56|8566.56|10
1652925960000|2022-05-19 02:06:00|8687.78|8567.78|8687.84|8567.84|8687.84|8567.84|8687.56|8567.56|9
1652925970000|2022-05-19 02:06:10|8687.85|8567.85|8689.58|8569.58|8690.06|8570.06|8687.85|8567.85|10
1652925980000|2022-05-19 02:06:20|8691.51|8571.51|8692.35|8572.35|8693.77|8573.77|8691.51|8571.51|10
1652925990000|2022-05-19 02:06:30|8692.04|8572.04|8696.37|8576.37|8696.37|8576.37|8692.04|8572.04|10
1652926000000|2022-05-19 02:06:40|8696.48|8576.48|8697.21|8577.21|8697.35|8577.35|8696.48|8576.48|10
1652926010000|2022-05-19 02:06:50|8697.17|8577.17|8697.68|8577.68|8697.82|8577.82|8696.45|8576.45|10
1652926020000|2022-05-19 02:07:00|8697.14|8577.14|8697.28|8577.28|8697.85|8577.85|8696.86|8576.86|10
1652926030000|2022-05-19 02:07:10|8697.03|8577.03|8696.46|8576.46|8697.03|8577.03|8696.09|8576.09|10
1652926040000|2022-05-19 02:07:20|8696.61|8576.61|8696.1|8576.1|8696.61|8576.61|8695.38|8575.38|10
1652926050000|2022-05-19 02:07:30|8695.32|8575.32|8695.46|8575.46|8696|8576|8695.32|8575.32|10
1652926060000|2022-05-19 02:07:40|8695.18|8575.18|8695.95|8575.95|8696.23|8576.23|8694.38|8574.38|10
1652926070000|2022-05-19 02:07:50|8695.31|8575.31|8694.08|8574.08|8695.56|8575.56|8694.08|8574.08|10
1652926080000|2022-05-19 02:08:00|8695.72|8575.72|8696.65|8576.65|8696.65|8576.65|8695.1|8575.1|10
1652926090000|2022-05-19 02:08:10|8696.51|8576.51|8695.99|8575.99|8696.68|8576.68|8695.99|8575.99|10
1652926100000|2022-05-19 02:08:20|8696.03|8576.03|8697.53|8577.53|8697.59|8577.59|8696.03|8576.03|10
1652926110000|2022-05-19 02:08:30|8697.67|8577.67|8697.31|8577.31|8697.77|8577.77|8697.26|8577.26|9
1652926120000|2022-05-19 02:08:40|8697.08|8577.08|8697.53|8577.53|8697.61|8577.61|8697.08|8577.08|9
1652926130000|2022-05-19 02:08:50|8697.48|8577.48|8695.21|8575.21|8697.48|8577.48|8695.21|8575.21|10
1652926140000|2022-05-19 02:09:00|8695.32|8575.32|8693.31|8573.31|8695.32|8575.32|8693.25|8573.25|10
1652926150000|2022-05-19 02:09:10|8693.14|8573.14|8691.9|8571.9|8693.14|8573.14|8691.9|8571.9|10
1652926160000|2022-05-19 02:09:20|8691.77|8571.77|8689.98|8569.98|8691.77|8571.77|8689.98|8569.98|10
1652926170000|2022-05-19 02:09:30|8690.21|8570.21|8691.27|8571.27|8691.27|8571.27|8689.9|8569.9|10
1652926180000|2022-05-19 02:09:40|8691.16|8571.16|8690.95|8570.95|8691.58|8571.58|8690.64|8570.64|10
1652926190000|2022-05-19 02:09:50|8691.07|8571.07|8690.38|8570.38|8691.07|8571.07|8690.33|8570.33|10
1652926200000|2022-05-19 02:10:00|8690.61|8570.61|8687.36|8567.36|8690.62|8570.62|8687.36|8567.36|10
1652926210000|2022-05-19 02:10:10|8687.22|8567.22|8686.51|8566.51|8687.22|8567.22|8686.51|8566.51|10
1652926220000|2022-05-19 02:10:20|8686.2|8566.2|8683.99|8563.99|8686.33|8566.33|8683.96|8563.96|10
1652926230000|2022-05-19 02:10:30|8683.6|8563.6|8681.36|8561.36|8683.6|8563.6|8681.21|8561.21|10
1652926240000|2022-05-19 02:10:40|8681.42|8561.42|8682.01|8562.01|8682.24|8562.24|8681.42|8561.42|10
1652926250000|2022-05-19 02:10:50|8681.93|8561.93|8681.84|8561.84|8682.07|8562.07|8680.93|8560.93|10
1652926260000|2022-05-19 02:11:00|8681.66|8561.66|8680.56|8560.56|8681.81|8561.81|8680.56|8560.56|10
1652926270000|2022-05-19 02:11:10|8680.24|8560.24|8677.43|8557.43|8680.24|8560.24|8677.43|8557.43|10
1652926280000|2022-05-19 02:11:20|8677.5|8557.5|8673.59|8553.59|8677.5|8557.5|8673.59|8553.59|10
1652926290000|2022-05-19 02:11:30|8673.65|8553.65|8668.06|8548.06|8673.65|8553.65|8668.06|8548.06|10
1652926300000|2022-05-19 02:11:40|8668.16|8548.16|8666.71|8546.71|8668.22|8548.22|8666.71|8546.71|10
1652926310000|2022-05-19 02:11:50|8666.34|8546.34|8661.11|8541.11|8666.34|8546.34|8660.81|8540.81|10
1652926320000|2022-05-19 02:12:00|8660.98|8540.98|8657.13|8537.13|8661.05|8541.05|8657.13|8537.13|10
1652926330000|2022-05-19 02:12:10|8656.79|8536.79|8654.38|8534.38|8656.79|8536.79|8653.27|8533.27|10
1652926340000|2022-05-19 02:12:20|8654.12|8534.12|8652.4|8532.4|8654.18|8534.18|8652.02|8532.02|10
1652926350000|2022-05-19 02:12:30|8651.69|8531.69|8652.73|8532.73|8652.9|8532.9|8651.44|8531.44|10
1652926360000|2022-05-19 02:12:40|8653.02|8533.02|8651.13|8531.13|8653.02|8533.02|8651.04|8531.04|10
1652926370000|2022-05-19 02:12:50|8650.93|8530.93|8650.27|8530.27|8652.13|8532.13|8650.27|8530.27|10
1652926380000|2022-05-19 02:13:00|8650.16|8530.16|8649.7|8529.7|8650.22|8530.22|8649.7|8529.7|10
1652926390000|2022-05-19 02:13:10|8649.52|8529.52|8648|8528|8649.78|8529.78|8648|8528|10
1652926400000|2022-05-19 02:13:20|8647.52|8527.52|8647.64|8527.64|8647.98|8527.98|8647.47|8527.47|10
1652926410000|2022-05-19 02:13:30|8647.46|8527.46|8646.71|8526.71|8648.05|8528.05|8646.71|8526.71|10
1652926420000|2022-05-19 02:13:40|8647.3|8527.3|8647.17|8527.17|8647.33|8527.33|8646.7|8526.7|10
1652926430000|2022-05-19 02:13:50|8647.11|8527.11|8647.14|8527.14|8647.53|8527.53|8646.75|8526.75|10
1652926440000|2022-05-19 02:14:00|8647.06|8527.06|8648.76|8528.76|8648.9|8528.9|8647.06|8527.06|10
1652926450000|2022-05-19 02:14:10|8648.87|8528.87|8648.21|8528.21|8649.11|8529.11|8648.21|8528.21|10
1652926460000|2022-05-19 02:14:20|8648.24|8528.24|8647.92|8527.92|8648.24|8528.24|8647.75|8527.75|9
1652926470000|2022-05-19 02:14:30|8648.11|8528.11|8649.08|8529.08|8649.08|8529.08|8648.11|8528.11|10
1652926480000|2022-05-19 02:14:40|8649.02|8529.02|8648.42|8528.42|8649.09|8529.09|8648.22|8528.22|10
1652926490000|2022-05-19 02:14:50|8648.24|8528.24|8649.48|8529.48|8649.48|8529.48|8647.96|8527.96|10
1652926500000|2022-05-19 02:15:00|8649.05|8529.05|8649.96|8529.96|8649.96|8529.96|8649.05|8529.05|10
1652926510000|2022-05-19 02:15:10|8650.39|8530.39|8653.05|8533.05|8653.05|8533.05|8650.39|8530.39|10
1652926520000|2022-05-19 02:15:20|8653.03|8533.03|8657.03|8537.03|8657.03|8537.03|8653.03|8533.03|10
1652926530000|2022-05-19 02:15:30|8656.54|8536.54|8661.15|8541.15|8661.15|8541.15|8656.54|8536.54|10
1652926540000|2022-05-19 02:15:40|8661.35|8541.35|8662.44|8542.44|8662.44|8542.44|8661.35|8541.35|9
1652926550000|2022-05-19 02:15:50|8662.77|8542.77|8664.57|8544.57|8664.57|8544.57|8662.65|8542.65|10
1652926560000|2022-05-19 02:16:00|8664.73|8544.73|8664.76|8544.76|8664.97|8544.97|8664.46|8544.46|10
1652926570000|2022-05-19 02:16:10|8664.24|8544.24|8664.25|8544.25|8664.26|8544.26|8663.47|8543.47|10
1652926580000|2022-05-19 02:16:20|8664.34|8544.34|8664.08|8544.08|8664.77|8544.77|8664.08|8544.08|10
1652926590000|2022-05-19 02:16:30|8663.99|8543.99|8664.37|8544.37|8664.49|8544.49|8663.91|8543.91|10
1652926600000|2022-05-19 02:16:40|8664.29|8544.29|8663.72|8543.72|8664.4|8544.4|8663.6|8543.6|9
1652926610000|2022-05-19 02:16:50|8663.61|8543.61|8664.1|8544.1|8664.1|8544.1|8663.61|8543.61|10
1652926620000|2022-05-19 02:17:00|8663.86|8543.86|8663.02|8543.02|8664.3|8544.3|8662.42|8542.42|10
1652926630000|2022-05-19 02:17:10|8663.06|8543.06|8663.79|8543.79|8663.84|8543.84|8662.74|8542.74|10
1652926640000|2022-05-19 02:17:20|8664.18|8544.18|8665.74|8545.74|8665.74|8545.74|8664.18|8544.18|9
1652926650000|2022-05-19 02:17:30|8666.08|8546.08|8666.3|8546.3|8666.59|8546.59|8666.08|8546.08|9
1652926660000|2022-05-19 02:17:40|8666.28|8546.28|8665.2|8545.2|8666.57|8546.57|8665.2|8545.2|10
1652926670000|2022-05-19 02:17:50|8665.42|8545.42|8662.87|8542.87|8665.76|8545.76|8662.87|8542.87|10
1652926680000|2022-05-19 02:18:00|8662.84|8542.84|8658.41|8538.41|8662.84|8542.84|8658.41|8538.41|10
1652926690000|2022-05-19 02:18:10|8658.47|8538.47|8659.35|8539.35|8659.43|8539.43|8658.47|8538.47|10
1652926700000|2022-05-19 02:18:20|8659.72|8539.72|8660.15|8540.15|8660.22|8540.22|8659.48|8539.48|10
1652926710000|2022-05-19 02:18:30|8660.43|8540.43|8661.58|8541.58|8661.58|8541.58|8660.43|8540.43|10
1652926720000|2022-05-19 02:18:40|8661.29|8541.29|8662.1|8542.1|8662.1|8542.1|8661.29|8541.29|10
1652926730000|2022-05-19 02:18:50|8662.28|8542.28|8663.1|8543.1|8663.1|8543.1|8662.1|8542.1|9
1652926740000|2022-05-19 02:19:00|8664.14|8544.14|8664.56|8544.56|8664.72|8544.72|8663.87|8543.87|9
1652926750000|2022-05-19 02:19:10|8664.25|8544.25|8665.73|8545.73|8665.73|8545.73|8664.25|8544.25|10
1652926760000|2022-05-19 02:19:20|8665.54|8545.54|8667.03|8547.03|8667.03|8547.03|8665.54|8545.54|10
1652926770000|2022-05-19 02:19:30|8667.3|8547.3|8669.77|8549.77|8669.77|8549.77|8667.3|8547.3|10
1652926780000|2022-05-19 02:19:40|8669.85|8549.85|8672.64|8552.64|8672.64|8552.64|8669.74|8549.74|10
1652926790000|2022-05-19 02:19:50|8672.93|8552.93|8675|8555|8675|8555|8672.93|8552.93|10
1652926800000|2022-05-19 02:20:00|8675.06|8555.06|8676.42|8556.42|8676.42|8556.42|8675.06|8555.06|8
1652926810000|2022-05-19 02:20:10|8676.56|8556.56|8676.9|8556.9|8677.08|8557.08|8676.53|8556.53|10
1652926820000|2022-05-19 02:20:20|8676.92|8556.92|8676.5|8556.5|8677.05|8557.05|8676.5|8556.5|10
1652926830000|2022-05-19 02:20:30|8676.56|8556.56|8673.55|8553.55|8676.56|8556.56|8672.96|8552.96|10
1652926840000|2022-05-19 02:20:40|8673.23|8553.23|8671.91|8551.91|8673.23|8553.23|8671.91|8551.91|10
1652926850000|2022-05-19 02:20:50|8671.78|8551.78|8669.95|8549.95|8671.78|8551.78|8669.87|8549.87|10
1652926860000|2022-05-19 02:21:00|8669.89|8549.89|8668.49|8548.49|8669.89|8549.89|8668.06|8548.06|10
1652926870000|2022-05-19 02:21:10|8668.91|8548.91|8670.15|8550.15|8670.71|8550.71|8668.91|8548.91|10
1652926880000|2022-05-19 02:21:20|8669.92|8549.92|8673.61|8553.61|8673.61|8553.61|8669.92|8549.92|10
1652926890000|2022-05-19 02:21:30|8674.43|8554.43|8676.08|8556.08|8676.08|8556.08|8674.43|8554.43|10
1652926900000|2022-05-19 02:21:40|8675.98|8555.98|8675.8|8555.8|8676.2|8556.2|8675.79|8555.79|10
1652926910000|2022-05-19 02:21:50|8675.85|8555.85|8675.74|8555.74|8676|8556|8675.51|8555.51|10
1652926920000|2022-05-19 02:22:00|8675.7|8555.7|8676.07|8556.07|8676.21|8556.21|8675.62|8555.62|10
1652926930000|2022-05-19 02:22:10|8676.02|8556.02|8677.13|8557.13|8677.21|8557.21|8675.93|8555.93|10
1652926940000|2022-05-19 02:22:20|8677.1|8557.1|8677.1|8557.1|8677.4|8557.4|8676.94|8556.94|10
1652926950000|2022-05-19 02:22:30|8677.03|8557.03|8676.02|8556.02|8677.03|8557.03|8675.76|8555.76|10
1652926960000|2022-05-19 02:22:40|8676.12|8556.12|8675.1|8555.1|8676.12|8556.12|8675.07|8555.07|10
1652926970000|2022-05-19 02:22:50|8674.68|8554.68|8673.82|8553.82|8674.68|8554.68|8673.82|8553.82|10
1652926980000|2022-05-19 02:23:00|8673.84|8553.84|8672.74|8552.74|8673.84|8553.84|8672.74|8552.74|9
1652926990000|2022-05-19 02:23:10|8672.59|8552.59|8672.9|8552.9|8673.25|8553.25|8672.42|8552.42|10
1652927000000|2022-05-19 02:23:20|8673.1|8553.1|8674.82|8554.82|8674.82|8554.82|8673.1|8553.1|9
1652927010000|2022-05-19 02:23:30|8674.61|8554.61|8675.32|8555.32|8675.32|8555.32|8674.61|8554.61|10
1652927020000|2022-05-19 02:23:40|8675.09|8555.09|8676.15|8556.15|8676.22|8556.22|8675.09|8555.09|10
1652927030000|2022-05-19 02:23:50|8676.01|8556.01|8677.79|8557.79|8677.79|8557.79|8676.01|8556.01|10
1652927040000|2022-05-19 02:24:00|8679.45|8559.45|8688.04|8568.04|8688.04|8568.04|8679.45|8559.45|10
1652927050000|2022-05-19 02:24:10|8688.34|8568.34|8696.2|8576.2|8696.2|8576.2|8688.34|8568.34|10
1652927060000|2022-05-19 02:24:20|8697.33|8577.33|8704.89|8584.89|8704.89|8584.89|8697.33|8577.33|10
1652927070000|2022-05-19 02:24:30|8705.32|8585.32|8706.72|8586.72|8706.72|8586.72|8705.29|8585.29|10
1652927080000|2022-05-19 02:24:40|8707.82|8587.82|8707.19|8587.19|8707.82|8587.82|8706.49|8586.49|10
1652927090000|2022-05-19 02:24:50|8707.68|8587.68|8707.04|8587.04|8707.79|8587.79|8706.9|8586.9|10
1652927100000|2022-05-19 02:25:00|8707.29|8587.29|8707.72|8587.72|8707.8|8587.8|8707.23|8587.23|9
1652927110000|2022-05-19 02:25:10|8708.37|8588.37|8709.98|8589.98|8709.98|8589.98|8708.29|8588.29|10
1652927120000|2022-05-19 02:25:20|8709.97|8589.97|8712.37|8592.37|8712.37|8592.37|8709.97|8589.97|10
1652927130000|2022-05-19 02:25:30|8712.64|8592.64|8712.34|8592.34|8712.73|8592.73|8712.34|8592.34|10
1652927140000|2022-05-19 02:25:40|8712.6|8592.6|8712.39|8592.39|8713.04|8593.04|8712.39|8592.39|10
1652927150000|2022-05-19 02:25:50|8711.71|8591.71|8710.35|8590.35|8711.95|8591.95|8710.35|8590.35|10
1652927160000|2022-05-19 02:26:00|8709.95|8589.95|8708.71|8588.71|8709.95|8589.95|8708.41|8588.41|10
1652927170000|2022-05-19 02:26:10|8708.49|8588.49|8707.85|8587.85|8708.69|8588.69|8707.85|8587.85|10
1652927180000|2022-05-19 02:26:20|8707.79|8587.79|8708.36|8588.36|8708.76|8588.76|8707.72|8587.72|8
1652927190000|2022-05-19 02:26:30|8708.47|8588.47|8708.48|8588.48|8709.04|8589.04|8708.33|8588.33|10
1652927200000|2022-05-19 02:26:40|8708.44|8588.44|8707.15|8587.15|8708.46|8588.46|8707.15|8587.15|10
1652927210000|2022-05-19 02:26:50|8706.81|8586.81|8705.61|8585.61|8706.81|8586.81|8705.61|8585.61|10
1652927220000|2022-05-19 02:27:00|8705.23|8585.23|8704|8584|8705.23|8585.23|8703.81|8583.81|9
1652927230000|2022-05-19 02:27:10|8703.76|8583.76|8704.11|8584.11|8704.46|8584.46|8703.58|8583.58|10
1652927240000|2022-05-19 02:27:20|8704.24|8584.24|8705.16|8585.16|8705.16|8585.16|8703.81|8583.81|10
1652927250000|2022-05-19 02:27:30|8705.32|8585.32|8706.56|8586.56|8706.64|8586.64|8705.32|8585.32|10
1652927260000|2022-05-19 02:27:40|8706.44|8586.44|8707.33|8587.33|8707.52|8587.52|8706.44|8586.44|10
1652927270000|2022-05-19 02:27:50|8707.32|8587.32|8707.34|8587.34|8707.34|8587.34|8707.15|8587.15|10
1652927280000|2022-05-19 02:28:00|8707.29|8587.29|8706.88|8586.88|8707.42|8587.42|8706.88|8586.88|10
1652927290000|2022-05-19 02:28:10|8706.96|8586.96|8706.21|8586.21|8706.96|8586.96|8706.14|8586.14|10
1652927300000|2022-05-19 02:28:20|8706.25|8586.25|8705.33|8585.33|8706.25|8586.25|8705.33|8585.33|9
1652927310000|2022-05-19 02:28:30|8705.27|8585.27|8704.09|8584.09|8705.32|8585.32|8704.09|8584.09|10
1652927320000|2022-05-19 02:28:40|8703.94|8583.94|8703.04|8583.04|8704.07|8584.07|8702.95|8582.95|10
1652927330000|2022-05-19 02:28:50|8702.97|8582.97|8703.4|8583.4|8703.56|8583.56|8702.97|8582.97|9
1652927340000|2022-05-19 02:29:00|8703.43|8583.43|8701.86|8581.86|8703.47|8583.47|8701.86|8581.86|9
1652927350000|2022-05-19 02:29:10|8701.56|8581.56|8698.61|8578.61|8701.56|8581.56|8698.61|8578.61|10
1652927360000|2022-05-19 02:29:20|8697.74|8577.74|8696.42|8576.42|8697.74|8577.74|8696.42|8576.42|10
1652927370000|2022-05-19 02:29:30|8696.03|8576.03|8696.34|8576.34|8696.34|8576.34|8695.23|8575.23|10
1652927380000|2022-05-19 02:29:40|8696.45|8576.45|8696.88|8576.88|8696.89|8576.89|8696.35|8576.35|10
1652927390000|2022-05-19 02:29:50|8697.19|8577.19|8699.35|8579.35|8699.35|8579.35|8697.19|8577.19|10
1652927400000|2022-05-19 02:30:00|8699.49|8579.49|8700.17|8580.17|8700.17|8580.17|8699.33|8579.33|10
1652927410000|2022-05-19 02:30:10|8700.2|8580.2|8700.23|8580.23|8700.61|8580.61|8700.03|8580.03|10
1652927420000|2022-05-19 02:30:20|8700.19|8580.19|8700.61|8580.61|8700.61|8580.61|8699.85|8579.85|10
1652927430000|2022-05-19 02:30:30|8700.49|8580.49|8700.24|8580.24|8700.49|8580.49|8700.24|8580.24|10
1652927440000|2022-05-19 02:30:40|8700.38|8580.38|8698.39|8578.39|8700.38|8580.38|8698.39|8578.39|10
1652927450000|2022-05-19 02:30:50|8698.58|8578.58|8697.85|8577.85|8698.58|8578.58|8697.82|8577.82|10
1652927460000|2022-05-19 02:31:00|8697.72|8577.72|8695.76|8575.76|8697.72|8577.72|8695.76|8575.76|10
1652927470000|2022-05-19 02:31:10|8695.44|8575.44|8694.95|8574.95|8695.44|8575.44|8694.81|8574.81|10
1652927480000|2022-05-19 02:31:20|8695.31|8575.31|8697.37|8577.37|8697.37|8577.37|8695.31|8575.31|10
1652927490000|2022-05-19 02:31:30|8697.15|8577.15|8697.18|8577.18|8699.17|8579.17|8697|8577|10
1652927500000|2022-05-19 02:31:40|8697.34|8577.34|8707.83|8587.83|8707.83|8587.83|8697.34|8577.34|10
1652927510000|2022-05-19 02:31:50|8708.55|8588.55|8712|8592|8712|8592|8708.55|8588.55|10
1652927520000|2022-05-19 02:32:00|8711.92|8591.92|8718.76|8598.76|8718.76|8598.76|8711.92|8591.92|9
1652927530000|2022-05-19 02:32:10|8719.76|8599.76|8719.82|8599.82|8721.58|8601.58|8719.76|8599.76|10
1652927540000|2022-05-19 02:32:20|8719.75|8599.75|8718.83|8598.83|8719.75|8599.75|8718.08|8598.08|10
1652927550000|2022-05-19 02:32:30|8717.94|8597.94|8717.66|8597.66|8718.26|8598.26|8717.61|8597.61|9
1652927560000|2022-05-19 02:32:40|8717.71|8597.71|8716.15|8596.15|8717.71|8597.71|8716.15|8596.15|10
1652927570000|2022-05-19 02:32:50|8715.45|8595.45|8713.51|8593.51|8715.45|8595.45|8713.51|8593.51|10
1652927580000|2022-05-19 02:33:00|8713.27|8593.27|8713.14|8593.14|8713.27|8593.27|8712.28|8592.28|10
1652927590000|2022-05-19 02:33:10|8713.05|8593.05|8713.73|8593.73|8713.8|8593.8|8713.05|8593.05|10
1652927600000|2022-05-19 02:33:20|8714.03|8594.03|8715.49|8595.49|8715.49|8595.49|8713.99|8593.99|10
1652927610000|2022-05-19 02:33:30|8715.72|8595.72|8718.42|8598.42|8718.42|8598.42|8715.72|8595.72|9
1652927620000|2022-05-19 02:33:40|8718.41|8598.41|8718.84|8598.84|8719.21|8599.21|8718.16|8598.16|10
1652927630000|2022-05-19 02:33:50|8718.67|8598.67|8716.65|8596.65|8718.67|8598.67|8716.65|8596.65|10
1652927640000|2022-05-19 02:34:00|8716.28|8596.28|8713.74|8593.74|8716.28|8596.28|8713.7|8593.7|10
1652927650000|2022-05-19 02:34:10|8713.83|8593.83|8714.22|8594.22|8714.22|8594.22|8713.59|8593.59|9
1652927660000|2022-05-19 02:34:20|8714.09|8594.09|8712.66|8592.66|8714.09|8594.09|8712.61|8592.61|10
1652927670000|2022-05-19 02:34:30|8712.5|8592.5|8712.5|8592.5|8712.72|8592.72|8712.31|8592.31|10
1652927680000|2022-05-19 02:34:40|8712.25|8592.25|8711.65|8591.65|8712.4|8592.4|8711.57|8591.57|10
1652927690000|2022-05-19 02:34:50|8711.55|8591.55|8711.64|8591.64|8711.89|8591.89|8711.5|8591.5|10
1652927700000|2022-05-19 02:35:00|8710.94|8590.94|8711.14|8591.14|8711.62|8591.62|8710.94|8590.94|10
1652927710000|2022-05-19 02:35:10|8710.87|8590.87|8709.67|8589.67|8711|8591|8709.67|8589.67|9
1652927720000|2022-05-19 02:35:20|8709.52|8589.52|8710.14|8590.14|8710.14|8590.14|8709.52|8589.52|8
1652927730000|2022-05-19 02:35:30|8710.16|8590.16|8710.24|8590.24|8710.24|8590.24|8709.75|8589.75|10
1652927740000|2022-05-19 02:35:40|8710.07|8590.07|8705.54|8585.54|8710.31|8590.31|8705.53|8585.53|10
1652927750000|2022-05-19 02:35:50|8705.46|8585.46|8703.83|8583.83|8705.46|8585.46|8703.83|8583.83|10
1652927760000|2022-05-19 02:36:00|8703.84|8583.84|8704.38|8584.38|8704.38|8584.38|8702.43|8582.43|10
1652927770000|2022-05-19 02:36:10|8704.37|8584.37|8705.35|8585.35|8705.86|8585.86|8704.33|8584.33|10
1652927780000|2022-05-19 02:36:20|8705.08|8585.08|8704.99|8584.99|8705.08|8585.08|8704.48|8584.48|10
1652927790000|2022-05-19 02:36:30|8705.02|8585.02|8704.51|8584.51|8705.02|8585.02|8704.51|8584.51|10
1652927800000|2022-05-19 02:36:40|8704.16|8584.16|8704.05|8584.05|8704.61|8584.61|8703.8|8583.8|10
1652927810000|2022-05-19 02:36:50|8703.94|8583.94|8704.14|8584.14|8704.48|8584.48|8703.94|8583.94|10
1652927820000|2022-05-19 02:37:00|8703.73|8583.73|8702.18|8582.18|8703.73|8583.73|8702.18|8582.18|10
1652927830000|2022-05-19 02:37:10|8701.91|8581.91|8701.78|8581.78|8701.94|8581.94|8701.51|8581.51|9
1652927840000|2022-05-19 02:37:20|8701.87|8581.87|8702.34|8582.34|8702.34|8582.34|8701.65|8581.65|10
1652927850000|2022-05-19 02:37:30|8702.33|8582.33|8702.01|8582.01|8702.77|8582.77|8702.01|8582.01|10
1652927860000|2022-05-19 02:37:40|8702.07|8582.07|8701.42|8581.42|8702.07|8582.07|8701.42|8581.42|10
1652927870000|2022-05-19 02:37:50|8701.35|8581.35|8701.48|8581.48|8701.48|8581.48|8701.16|8581.16|9
1652927880000|2022-05-19 02:38:00|8701.36|8581.36|8701.84|8581.84|8701.84|8581.84|8701.23|8581.23|10
1652927890000|2022-05-19 02:38:10|8701.82|8581.82|8701.97|8581.97|8701.97|8581.97|8701.77|8581.77|8
1652927900000|2022-05-19 02:38:20|8701.93|8581.93|8705.35|8585.35|8705.35|8585.35|8701.93|8581.93|10
1652927910000|2022-05-19 02:38:30|8705.79|8585.79|8706.85|8586.85|8707.01|8587.01|8705.79|8585.79|10
1652927920000|2022-05-19 02:38:40|8706.8|8586.8|8707.21|8587.21|8707.21|8587.21|8706.8|8586.8|10
1652927930000|2022-05-19 02:38:50|8707.49|8587.49|8708.98|8588.98|8708.98|8588.98|8707.49|8587.49|10
1652927940000|2022-05-19 02:39:00|8709.49|8589.49|8710.63|8590.63|8710.63|8590.63|8709.29|8589.29|10
1652927950000|2022-05-19 02:39:10|8710.75|8590.75|8713.06|8593.06|8713.06|8593.06|8710.75|8590.75|10
1652927960000|2022-05-19 02:39:20|8713.12|8593.12|8713.15|8593.15|8713.62|8593.62|8713.12|8593.12|10
1652927970000|2022-05-19 02:39:30|8712.96|8592.96|8714.19|8594.19|8714.19|8594.19|8712.96|8592.96|10
1652927980000|2022-05-19 02:39:40|8714.25|8594.25|8714.2|8594.2|8714.42|8594.42|8713.93|8593.93|9
1652927990000|2022-05-19 02:39:50|8714.24|8594.24|8714.29|8594.29|8714.45|8594.45|8714.06|8594.06|9
1652928000000|2022-05-19 02:40:00|8714.4|8594.4|8716.8|8596.8|8716.8|8596.8|8714.4|8594.4|10
1652928010000|2022-05-19 02:40:10|8716.88|8596.88|8715.93|8595.93|8716.99|8596.99|8715.78|8595.78|10
1652928020000|2022-05-19 02:40:20|8715.88|8595.88|8713.39|8593.39|8715.88|8595.88|8713.39|8593.39|10
1652928030000|2022-05-19 02:40:30|8713.34|8593.34|8712.7|8592.7|8713.52|8593.52|8712.43|8592.43|10
1652928040000|2022-05-19 02:40:40|8712.64|8592.64|8712.04|8592.04|8712.64|8592.64|8711.88|8591.88|10
1652928050000|2022-05-19 02:40:50|8712.1|8592.1|8712.53|8592.53|8712.53|8592.53|8711.89|8591.89|10
1652928060000|2022-05-19 02:41:00|8712.06|8592.06|8712.19|8592.19|8712.9|8592.9|8711.98|8591.98|10
1652928070000|2022-05-19 02:41:10|8712.1|8592.1|8713.38|8593.38|8713.59|8593.59|8711.12|8591.12|10
1652928080000|2022-05-19 02:41:20|8713.74|8593.74|8713.03|8593.03|8713.87|8593.87|8713.03|8593.03|10
1652928090000|2022-05-19 02:41:30|8714.29|8594.29|8714.65|8594.65|8715.21|8595.21|8713.74|8593.74|10
1652928100000|2022-05-19 02:41:40|8714.61|8594.61|8716.6|8596.6|8716.6|8596.6|8714.61|8594.61|10
1652928110000|2022-05-19 02:41:50|8716.63|8596.63|8717.56|8597.56|8717.56|8597.56|8716.63|8596.63|10
1652928120000|2022-05-19 02:42:00|8717.98|8597.98|8718.6|8598.6|8718.74|8598.74|8717.74|8597.74|10
1652928130000|2022-05-19 02:42:10|8718.51|8598.51|8719.64|8599.64|8720.02|8600.02|8718.51|8598.51|10
1652928140000|2022-05-19 02:42:20|8720.02|8600.02|8720.77|8600.77|8721.28|8601.28|8720.02|8600.02|10
1652928150000|2022-05-19 02:42:30|8721.45|8601.45|8721.73|8601.73|8722.23|8602.23|8721.07|8601.07|9
1652928160000|2022-05-19 02:42:40|8721.74|8601.74|8721.89|8601.89|8721.91|8601.91|8721.27|8601.27|9
1652928170000|2022-05-19 02:42:50|8721.83|8601.83|8722.45|8602.45|8722.62|8602.62|8721.83|8601.83|10
1652928180000|2022-05-19 02:43:00|8722.16|8602.16|8723.74|8603.74|8723.74|8603.74|8722.16|8602.16|9
1652928190000|2022-05-19 02:43:10|8723.9|8603.9|8724.29|8604.29|8724.29|8604.29|8723.4|8603.4|10
1652928200000|2022-05-19 02:43:20|8723.88|8603.88|8725.58|8605.58|8725.64|8605.64|8723.88|8603.88|9
1652928210000|2022-05-19 02:43:30|8725.62|8605.62|8725.79|8605.79|8726|8606|8725.62|8605.62|8
1652928220000|2022-05-19 02:43:40|8725.73|8605.73|8724.7|8604.7|8725.73|8605.73|8724.28|8604.28|9
1652928230000|2022-05-19 02:43:50|8724.23|8604.23|8724.62|8604.62|8724.8|8604.8|8724.17|8604.17|10
1652928240000|2022-05-19 02:44:00|8724.19|8604.19|8725.12|8605.12|8726.11|8606.11|8723.95|8603.95|10
1652928250000|2022-05-19 02:44:10|8725.85|8605.85|8727.92|8607.92|8728.64|8608.64|8725.85|8605.85|10
1652928260000|2022-05-19 02:44:20|8728.27|8608.27|8729.14|8609.14|8729.41|8609.41|8728.27|8608.27|9
1652928270000|2022-05-19 02:44:30|8729.2|8609.2|8728.27|8608.27|8729.29|8609.29|8728.27|8608.27|9
1652928280000|2022-05-19 02:44:40|8728.5|8608.5|8728.04|8608.04|8728.52|8608.52|8727.76|8607.76|10
1652928290000|2022-05-19 02:44:50|8728|8608|8727.61|8607.61|8728|8608|8727.53|8607.53|10
1652928300000|2022-05-19 02:45:00|8727.98|8607.98|8727.22|8607.22|8727.98|8607.98|8726.84|8606.84|10
1652928310000|2022-05-19 02:45:10|8727.41|8607.41|8728.66|8608.66|8728.71|8608.71|8727.41|8607.41|10
1652928320000|2022-05-19 02:45:20|8729.13|8609.13|8731.57|8611.57|8732.05|8612.05|8729.13|8609.13|10
1652928330000|2022-05-19 02:45:30|8738.75|8618.75|8751.1|8631.1|8752.66|8632.66|8738.75|8618.75|10
1652928340000|2022-05-19 02:45:40|8759.45|8639.45|8776.71|8656.71|8776.71|8656.71|8759.45|8639.45|10
1652928350000|2022-05-19 02:45:50|8772.11|8652.11|8806.07|8686.07|8806.07|8686.07|8772.11|8652.11|10
1652928360000|2022-05-19 02:46:00|8813.61|8693.61|8818.35|8698.35|8819.02|8699.02|8813.61|8693.61|10
1652928370000|2022-05-19 02:46:10|8819.37|8699.37|8835.75|8715.75|8835.75|8715.75|8819.18|8699.18|10
1652928380000|2022-05-19 02:46:20|8839.21|8719.21|8862.84|8742.84|8862.84|8742.84|8839.21|8719.21|10
1652928390000|2022-05-19 02:46:30|8861.66|8741.66|8851.66|8731.66|8862.19|8742.19|8851.64|8731.64|10
1652928400000|2022-05-19 02:46:40|8849.96|8729.96|8850.79|8730.79|8850.79|8730.79|8846.08|8726.08|10
1652928410000|2022-05-19 02:46:50|8851.89|8731.89|8863.51|8743.51|8863.51|8743.51|8851.89|8731.89|10
1652928420000|2022-05-19 02:47:00|8863.18|8743.18|8861.38|8741.38|8863.76|8743.76|8861.27|8741.27|10
1652928430000|2022-05-19 02:47:10|8860.85|8740.85|8860.48|8740.48|8860.98|8740.98|8859.73|8739.73|10
1652928440000|2022-05-19 02:47:20|8859.52|8739.52|8857.02|8737.02|8859.52|8739.52|8856.88|8736.88|10
1652928450000|2022-05-19 02:47:30|8857.1|8737.1|8854.64|8734.64|8857.1|8737.1|8854.64|8734.64|10
1652928460000|2022-05-19 02:47:40|8854.46|8734.46|8851.29|8731.29|8854.46|8734.46|8851.29|8731.29|10
1652928470000|2022-05-19 02:47:50|8851.51|8731.51|8847.46|8727.46|8851.51|8731.51|8847.46|8727.46|10
1652928480000|2022-05-19 02:48:00|8847.11|8727.11|8842.13|8722.13|8847.11|8727.11|8842.05|8722.05|10
1652928490000|2022-05-19 02:48:10|8842.07|8722.07|8842|8722|8842.07|8722.07|8841.3|8721.3|10
1652928500000|2022-05-19 02:48:20|8841.01|8721.01|8837.74|8717.74|8841.61|8721.61|8837.74|8717.74|10
1652928510000|2022-05-19 02:48:30|8837.44|8717.44|8834.95|8714.95|8837.44|8717.44|8834.95|8714.95|10
1652928520000|2022-05-19 02:48:40|8835.83|8715.83|8834.39|8714.39|8836.19|8716.19|8834.39|8714.39|10
1652928530000|2022-05-19 02:48:50|8834.69|8714.69|8834.66|8714.66|8834.88|8714.88|8833.52|8713.52|10
1652928540000|2022-05-19 02:49:00|8835.07|8715.07|8834.92|8714.92|8835.19|8715.19|8834.09|8714.09|10
1652928550000|2022-05-19 02:49:10|8834.15|8714.15|8834.06|8714.06|8835.09|8715.09|8833.88|8713.88|10
1652928560000|2022-05-19 02:49:20|8833.89|8713.89|8833.37|8713.37|8833.95|8713.95|8833.27|8713.27|10
1652928570000|2022-05-19 02:49:30|8833.3|8713.3|8832.93|8712.93|8833.92|8713.92|8832.85|8712.85|10
1652928580000|2022-05-19 02:49:40|8832.97|8712.97|8828.37|8708.37|8832.97|8712.97|8828.37|8708.37|10
1652928590000|2022-05-19 02:49:50|8827.27|8707.27|8824.18|8704.18|8827.45|8707.45|8824.18|8704.18|10
1652928600000|2022-05-19 02:50:00|8823.89|8703.89|8824.12|8704.12|8824.36|8704.36|8822.68|8702.68|10
1652928610000|2022-05-19 02:50:10|8823.62|8703.62|8823.45|8703.45|8824.5|8704.5|8822.93|8702.93|10
1652928620000|2022-05-19 02:50:20|8823.37|8703.37|8824.4|8704.4|8825.68|8705.68|8823.37|8703.37|10
1652928630000|2022-05-19 02:50:30|8824.93|8704.93|8833.4|8713.4|8834.66|8714.66|8824.93|8704.93|10
1652928640000|2022-05-19 02:50:40|8835.12|8715.12|8836.82|8716.82|8837.12|8717.12|8835.12|8715.12|10
1652928650000|2022-05-19 02:50:50|8836.2|8716.2|8835.69|8715.69|8837.16|8717.16|8835.69|8715.69|10
1652928660000|2022-05-19 02:51:00|8835.92|8715.92|8834.29|8714.29|8836.18|8716.18|8834.1|8714.1|10
1652928670000|2022-05-19 02:51:10|8834.24|8714.24|8834.65|8714.65|8834.77|8714.77|8833.59|8713.59|10
1652928680000|2022-05-19 02:51:20|8835.25|8715.25|8836.88|8716.88|8837.71|8717.71|8834.89|8714.89|10
1652928690000|2022-05-19 02:51:30|8836.85|8716.85|8833.71|8713.71|8839.04|8719.04|8833.71|8713.71|10
1652928700000|2022-05-19 02:51:40|8834.87|8714.87|8835.41|8715.41|8835.59|8715.59|8834.27|8714.27|10
1652928710000|2022-05-19 02:51:50|8835.22|8715.22|8833.71|8713.71|8835.23|8715.23|8833.71|8713.71|10
1652928720000|2022-05-19 02:52:00|8833.73|8713.73|8834.09|8714.09|8834.09|8714.09|8833.33|8713.33|10
1652928730000|2022-05-19 02:52:10|8833.91|8713.91|8835.71|8715.71|8835.71|8715.71|8833.85|8713.85|10
1652928740000|2022-05-19 02:52:20|8835.92|8715.92|8836.43|8716.43|8836.43|8716.43|8835.43|8715.43|9
1652928750000|2022-05-19 02:52:30|8836.19|8716.19|8835.21|8715.21|8837.43|8717.43|8835.11|8715.11|10
1652928760000|2022-05-19 02:52:40|8835.81|8715.81|8835.33|8715.33|8836.62|8716.62|8835.07|8715.07|10
1652928770000|2022-05-19 02:52:50|8835.3|8715.3|8835.08|8715.08|8835.51|8715.51|8834.3|8714.3|9
1652928780000|2022-05-19 02:53:00|8835.92|8715.92|8833.22|8713.22|8836.17|8716.17|8831.73|8711.73|10
1652928790000|2022-05-19 02:53:10|8829.47|8709.47|8823.51|8703.51|8829.87|8709.87|8822.83|8702.83|10
1652928800000|2022-05-19 02:53:20|8822.83|8702.83|8818.07|8698.07|8823.23|8703.23|8818.07|8698.07|10
1652928810000|2022-05-19 02:53:30|8818.38|8698.38|8814.56|8694.56|8818.38|8698.38|8814.56|8694.56|10
1652928820000|2022-05-19 02:53:40|8814.68|8694.68|8813.83|8693.83|8814.68|8694.68|8813.56|8693.56|10
1652928830000|2022-05-19 02:53:50|8813.61|8693.61|8814.4|8694.4|8814.58|8694.58|8813.55|8693.55|10
1652928840000|2022-05-19 02:54:00|8814.44|8694.44|8814.38|8694.38|8815.26|8695.26|8814.36|8694.36|10
1652928850000|2022-05-19 02:54:10|8813.86|8693.86|8810.59|8690.59|8813.86|8693.86|8810.59|8690.59|10
1652928860000|2022-05-19 02:54:20|8810.09|8690.09|8809.32|8689.32|8810.34|8690.34|8809.04|8689.04|10
1652928870000|2022-05-19 02:54:30|8809.3|8689.3|8811.71|8691.71|8811.71|8691.71|8809.16|8689.16|10
1652928880000|2022-05-19 02:54:40|8811.48|8691.48|8811.11|8691.11|8812.35|8692.35|8811.11|8691.11|10
1652928890000|2022-05-19 02:54:50|8811.51|8691.51|8811.37|8691.37|8811.51|8691.51|8810.84|8690.84|10
1652928900000|2022-05-19 02:55:00|8810.93|8690.93|8808.51|8688.51|8811.24|8691.24|8808.4|8688.4|10
1652928910000|2022-05-19 02:55:10|8808.4|8688.4|8809.27|8689.27|8809.5|8689.5|8808.22|8688.22|10
1652928920000|2022-05-19 02:55:20|8809.69|8689.69|8812|8692|8812.52|8692.52|8809.69|8689.69|10
1652928930000|2022-05-19 02:55:30|8814.16|8694.16|8815.53|8695.53|8815.74|8695.74|8814.16|8694.16|10
1652928940000|2022-05-19 02:55:40|8814.99|8694.99|8814.48|8694.48|8815.63|8695.63|8814.48|8694.48|10
1652928950000|2022-05-19 02:55:50|8814.46|8694.46|8814.88|8694.88|8815.26|8695.26|8814.46|8694.46|10
1652928960000|2022-05-19 02:56:00|8814.9|8694.9|8815.72|8695.72|8816.13|8696.13|8814.68|8694.68|10
1652928970000|2022-05-19 02:56:10|8816.17|8696.17|8816.86|8696.86|8816.86|8696.86|8815.69|8695.69|10
1652928980000|2022-05-19 02:56:20|8817.28|8697.28|8818.54|8698.54|8818.92|8698.92|8817.28|8697.28|9
1652928990000|2022-05-19 02:56:30|8819.25|8699.25|8819.69|8699.69|8820.1|8700.1|8819.09|8699.09|9
1652929000000|2022-05-19 02:56:40|8818.92|8698.92|8819.77|8699.77|8820.2|8700.2|8818.7|8698.7|10
1652929010000|2022-05-19 02:56:50|8820.03|8700.03|8819.39|8699.39|8820.03|8700.03|8818.35|8698.35|10
1652929020000|2022-05-19 02:57:00|8819.88|8699.88|8818.56|8698.56|8819.88|8699.88|8818.56|8698.56|10
1652929030000|2022-05-19 02:57:10|8818.46|8698.46|8819.92|8699.92|8820.06|8700.06|8817.58|8697.58|10
1652929040000|2022-05-19 02:57:20|8821.07|8701.07|8826.98|8706.98|8826.98|8706.98|8821.07|8701.07|10
1652929050000|2022-05-19 02:57:30|8827.03|8707.03|8827.84|8707.84|8827.85|8707.85|8826.93|8706.93|10
1652929060000|2022-05-19 02:57:40|8827.65|8707.65|8828.95|8708.95|8828.95|8708.95|8827.43|8707.43|10
1652929070000|2022-05-19 02:57:50|8829.47|8709.47|8830.42|8710.42|8830.42|8710.42|8829.28|8709.28|10
1652929080000|2022-05-19 02:58:00|8830.21|8710.21|8832.42|8712.42|8832.42|8712.42|8830.21|8710.21|10
1652929090000|2022-05-19 02:58:10|8831.92|8711.92|8832.01|8712.01|8832.71|8712.71|8831.69|8711.69|10
1652929100000|2022-05-19 02:58:20|8832.33|8712.33|8832.73|8712.73|8832.73|8712.73|8832.08|8712.08|10
1652929110000|2022-05-19 02:58:30|8832.74|8712.74|8835.75|8715.75|8835.75|8715.75|8832.74|8712.74|10
1652929120000|2022-05-19 02:58:40|8835.79|8715.79|8840.87|8720.87|8840.87|8720.87|8835.79|8715.79|10
1652929130000|2022-05-19 02:58:50|8842.03|8722.03|8845.47|8725.47|8845.47|8725.47|8842.03|8722.03|10
1652929140000|2022-05-19 02:59:00|8847.16|8727.16|8849.12|8729.12|8849.55|8729.55|8847.16|8727.16|10
1652929150000|2022-05-19 02:59:10|8848.6|8728.6|8852.31|8732.31|8852.33|8732.33|8848.6|8728.6|10
1652929160000|2022-05-19 02:59:20|8851.54|8731.54|8849.68|8729.68|8851.84|8731.84|8849.68|8729.68|10
1652929170000|2022-05-19 02:59:30|8849.93|8729.93|8850.63|8730.63|8850.63|8730.63|8848.85|8728.85|10
1652929180000|2022-05-19 02:59:40|8850.29|8730.29|8851.72|8731.72|8851.72|8731.72|8850.29|8730.29|10
1652929190000|2022-05-19 02:59:50|8852.53|8732.53|8854.09|8734.09|8854.13|8734.13|8852.53|8732.53|10
1652929200000|2022-05-19 03:00:00|8854.05|8734.05|8854.48|8734.48|8855.26|8735.26|8854.05|8734.05|10
1652929210000|2022-05-19 03:00:10|8854.16|8734.16|8853.08|8733.08|8854.22|8734.22|8852.59|8732.59|10
1652929220000|2022-05-19 03:00:20|8853.91|8733.91|8851.93|8731.93|8853.91|8733.91|8851.77|8731.77|10
1652929230000|2022-05-19 03:00:30|8852.06|8732.06|8852.15|8732.15|8852.88|8732.88|8851.88|8731.88|9
1652929240000|2022-05-19 03:00:40|8853.45|8733.45|8854.21|8734.21|8854.21|8734.21|8852.53|8732.53|10
1652929250000|2022-05-19 03:00:50|8854.03|8734.03|8857.84|8737.84|8857.84|8737.84|8854.03|8734.03|10
1652929260000|2022-05-19 03:01:00|8858.41|8738.41|8859.5|8739.5|8860.11|8740.11|8858.41|8738.41|10
1652929270000|2022-05-19 03:01:10|8859.61|8739.61|8861.77|8741.77|8862.03|8742.03|8859.61|8739.61|10
1652929280000|2022-05-19 03:01:20|8862.34|8742.34|8863.07|8743.07|8863.83|8743.83|8862.14|8742.14|9
1652929290000|2022-05-19 03:01:30|8863.31|8743.31|8863.15|8743.15|8863.31|8743.31|8861.45|8741.45|10
1652929300000|2022-05-19 03:01:40|8862.98|8742.98|8865.48|8745.48|8865.48|8745.48|8862.98|8742.98|10
1652929310000|2022-05-19 03:01:50|8865.61|8745.61|8865.31|8745.31|8865.78|8745.78|8865.29|8745.29|10
1652929320000|2022-05-19 03:02:00|8865.66|8745.66|8861.09|8741.09|8865.66|8745.66|8860.46|8740.46|10
1652929330000|2022-05-19 03:02:10|8860.89|8740.89|8857.53|8737.53|8860.89|8740.89|8857.53|8737.53|10
1652929340000|2022-05-19 03:02:20|8857.17|8737.17|8855.71|8735.71|8857.17|8737.17|8855.05|8735.05|10
1652929350000|2022-05-19 03:02:30|8855.63|8735.63|8853.12|8733.12|8855.63|8735.63|8852.67|8732.67|10
1652929360000|2022-05-19 03:02:40|8852.68|8732.68|8850.34|8730.34|8852.68|8732.68|8849.95|8729.95|10
1652929370000|2022-05-19 03:02:50|8849.68|8729.68|8849.85|8729.85|8850.01|8730.01|8849.46|8729.46|10
1652929380000|2022-05-19 03:03:00|8850.4|8730.4|8850.8|8730.8|8851.32|8731.32|8850.01|8730.01|10
1652929390000|2022-05-19 03:03:10|8851.05|8731.05|8850.99|8730.99|8851.18|8731.18|8850.43|8730.43|10
1652929400000|2022-05-19 03:03:20|8851.31|8731.31|8851.57|8731.57|8851.99|8731.99|8851.03|8731.03|10
1652929410000|2022-05-19 03:03:30|8851.31|8731.31|8850.57|8730.57|8851.31|8731.31|8850.57|8730.57|10
1652929420000|2022-05-19 03:03:40|8850.47|8730.47|8848.84|8728.84|8850.52|8730.52|8848.84|8728.84|10
1652929430000|2022-05-19 03:03:50|8847.55|8727.55|8847.89|8727.89|8848.31|8728.31|8847.36|8727.36|10
1652929440000|2022-05-19 03:04:00|8846.99|8726.99|8846.34|8726.34|8847.08|8727.08|8846.31|8726.31|10
1652929450000|2022-05-19 03:04:10|8846.22|8726.22|8848.61|8728.61|8848.61|8728.61|8846.22|8726.22|10
1652929460000|2022-05-19 03:04:20|8849.36|8729.36|8854.08|8734.08|8854.08|8734.08|8849.36|8729.36|10
1652929470000|2022-05-19 03:04:30|8854.27|8734.27|8856|8736|8856|8736|8854.25|8734.25|10
1652929480000|2022-05-19 03:04:40|8856.26|8736.26|8857.64|8737.64|8857.84|8737.84|8856.26|8736.26|10
1652929490000|2022-05-19 03:04:50|8857.9|8737.9|8859.58|8739.58|8859.59|8739.59|8857.81|8737.81|10
1652929500000|2022-05-19 03:05:00|8859.76|8739.76|8863.02|8743.02|8863.02|8743.02|8859.76|8739.76|10
1652929510000|2022-05-19 03:05:10|8863.16|8743.16|8866.6|8746.6|8866.6|8746.6|8863.07|8743.07|10
1652929520000|2022-05-19 03:05:20|8866.91|8746.91|8868.11|8748.11|8868.11|8748.11|8866.82|8746.82|10
1652929530000|2022-05-19 03:05:30|8867.86|8747.86|8867.87|8747.87|8868.37|8748.37|8867.51|8747.51|10
1652929540000|2022-05-19 03:05:40|8868.41|8748.41|8870.1|8750.1|8870.14|8750.14|8868.16|8748.16|10
1652929550000|2022-05-19 03:05:50|8870.45|8750.45|8871.48|8751.48|8871.71|8751.71|8870.45|8750.45|9
1652929560000|2022-05-19 03:06:00|8872.92|8752.92|8878.81|8758.81|8878.81|8758.81|8872.92|8752.92|10
1652929570000|2022-05-19 03:06:10|8880.6|8760.6|8883.21|8763.21|8883.21|8763.21|8880.6|8760.6|10
1652929580000|2022-05-19 03:06:20|8885.7|8765.7|8895.74|8775.74|8895.74|8775.74|8885.7|8765.7|10
1652929590000|2022-05-19 03:06:30|8895.31|8775.31|8908.16|8788.16|8908.16|8788.16|8895.23|8775.23|10
1652929600000|2022-05-19 03:06:40|8908.11|8788.11|8912.89|8792.89|8914.49|8794.49|8908.11|8788.11|9
1652929610000|2022-05-19 03:06:50|8912.17|8792.17|8908.85|8788.85|8912.17|8792.17|8908.85|8788.85|10
1652929620000|2022-05-19 03:07:00|8908.55|8788.55|8905.43|8785.43|8908.55|8788.55|8905.18|8785.18|10
1652929630000|2022-05-19 03:07:10|8905.22|8785.22|8903.66|8783.66|8905.22|8785.22|8901.48|8781.48|10
1652929640000|2022-05-19 03:07:20|8903.53|8783.53|8912.87|8792.87|8912.87|8792.87|8903.53|8783.53|10
1652929650000|2022-05-19 03:07:30|8912.91|8792.91|8913.21|8793.21|8913.46|8793.46|8912.31|8792.31|10
1652929660000|2022-05-19 03:07:40|8913.38|8793.38|8913.37|8793.37|8913.38|8793.38|8912.44|8792.44|10
1652929670000|2022-05-19 03:07:50|8913.64|8793.64|8912.95|8792.95|8914.03|8794.03|8912.95|8792.95|10
1652929680000|2022-05-19 03:08:00|8913.03|8793.03|8913.51|8793.51|8914.21|8794.21|8913.03|8793.03|10
1652929690000|2022-05-19 03:08:10|8913.33|8793.33|8912.73|8792.73|8913.44|8793.44|8911.19|8791.19|10
1652929700000|2022-05-19 03:08:20|8912.43|8792.43|8911.81|8791.81|8912.43|8792.43|8910.57|8790.57|10
1652929710000|2022-05-19 03:08:30|8911.61|8791.61|8905.63|8785.63|8911.61|8791.61|8905.63|8785.63|10
1652929720000|2022-05-19 03:08:40|8905.1|8785.1|8903.51|8783.51|8905.1|8785.1|8903.51|8783.51|10
1652929730000|2022-05-19 03:08:50|8903.17|8783.17|8903.55|8783.55|8903.63|8783.63|8903.1|8783.1|10
1652929740000|2022-05-19 03:09:00|8903.83|8783.83|8905.84|8785.84|8905.84|8785.84|8903.69|8783.69|9
1652929750000|2022-05-19 03:09:10|8905.99|8785.99|8906.66|8786.66|8906.82|8786.82|8905.41|8785.41|10
1652929760000|2022-05-19 03:09:20|8906.6|8786.6|8905.92|8785.92|8906.6|8786.6|8905.43|8785.43|9
1652929770000|2022-05-19 03:09:30|8905.94|8785.94|8904.56|8784.56|8905.94|8785.94|8904.51|8784.51|9
1652929780000|2022-05-19 03:09:40|8904.54|8784.54|8904.62|8784.62|8905.11|8785.11|8903.86|8783.86|9
1652929790000|2022-05-19 03:09:50|8904.69|8784.69|8907.82|8787.82|8907.82|8787.82|8904.69|8784.69|10
1652929800000|2022-05-19 03:10:00|8907.79|8787.79|8908.2|8788.2|8908.75|8788.75|8907.31|8787.31|10
1652929810000|2022-05-19 03:10:10|8907.14|8787.14|8906.18|8786.18|8907.91|8787.91|8906.15|8786.15|10
1652929820000|2022-05-19 03:10:20|8906.87|8786.87|8905.66|8785.66|8907.39|8787.39|8905.49|8785.49|10
1652929830000|2022-05-19 03:10:30|8905.34|8785.34|8904.64|8784.64|8905.41|8785.41|8904.56|8784.56|10
1652929840000|2022-05-19 03:10:40|8904.76|8784.76|8904.42|8784.42|8904.76|8784.76|8903.72|8783.72|10
1652929850000|2022-05-19 03:10:50|8903.98|8783.98|8906.55|8786.55|8906.55|8786.55|8903.98|8783.98|10
1652929860000|2022-05-19 03:11:00|8906.84|8786.84|8908.45|8788.45|8908.49|8788.49|8906.74|8786.74|10
1652929870000|2022-05-19 03:11:10|8908.43|8788.43|8911.03|8791.03|8911.03|8791.03|8908.43|8788.43|10
1652929880000|2022-05-19 03:11:20|8910.99|8790.99|8911.49|8791.49|8911.79|8791.79|8910.99|8790.99|9
1652929890000|2022-05-19 03:11:30|8911.61|8791.61|8913.13|8793.13|8913.13|8793.13|8911.61|8791.61|10
1652929900000|2022-05-19 03:11:40|8912.67|8792.67|8913.83|8793.83|8913.83|8793.83|8912.49|8792.49|9
1652929910000|2022-05-19 03:11:50|8913.47|8793.47|8915.86|8795.86|8915.97|8795.97|8913.47|8793.47|10
1652929920000|2022-05-19 03:12:00|8916.35|8796.35|8918.84|8798.84|8918.84|8798.84|8916.35|8796.35|10
1652929930000|2022-05-19 03:12:10|8918.56|8798.56|8918.13|8798.13|8918.9|8798.9|8918.06|8798.06|10
1652929940000|2022-05-19 03:12:20|8918.08|8798.08|8912.67|8792.67|8918.08|8798.08|8912.67|8792.67|10
1652929950000|2022-05-19 03:12:30|8912.08|8792.08|8903.89|8783.89|8912.08|8792.08|8903.89|8783.89|10
1652929960000|2022-05-19 03:12:40|8902.91|8782.91|8893|8773|8902.91|8782.91|8893|8773|10
1652929970000|2022-05-19 03:12:50|8893.25|8773.25|8882.1|8762.1|8893.25|8773.25|8882.1|8762.1|10
1652929980000|2022-05-19 03:13:00|8881.65|8761.65|8875.71|8755.71|8881.65|8761.65|8875.71|8755.71|10
1652929990000|2022-05-19 03:13:10|8875.68|8755.68|8878.43|8758.43|8878.43|8758.43|8875.68|8755.68|10
1652930000000|2022-05-19 03:13:20|8879.02|8759.02|8879.11|8759.11|8879.56|8759.56|8878.78|8758.78|10
1652930010000|2022-05-19 03:13:30|8878.85|8758.85|8878.9|8758.9|8879.51|8759.51|8878.85|8758.85|10
1652930020000|2022-05-19 03:13:40|8879.28|8759.28|8877.89|8757.89|8879.28|8759.28|8877.89|8757.89|10
1652930030000|2022-05-19 03:13:50|8877.91|8757.91|8874.91|8754.91|8877.91|8757.91|8874.91|8754.91|10
1652930040000|2022-05-19 03:14:00|8874.86|8754.86|8873.49|8753.49|8874.88|8754.88|8873.49|8753.49|10
1652930050000|2022-05-19 03:14:10|8873.13|8753.13|8869.67|8749.67|8873.23|8753.23|8869.41|8749.41|10
1652930060000|2022-05-19 03:14:20|8869.85|8749.85|8867.15|8747.15|8869.94|8749.94|8867.15|8747.15|10
1652930070000|2022-05-19 03:14:30|8866.88|8746.88|8865.44|8745.44|8866.88|8746.88|8865.12|8745.12|10
1652930080000|2022-05-19 03:14:40|8865.46|8745.46|8864.72|8744.72|8865.46|8745.46|8864.72|8744.72|9
1652930090000|2022-05-19 03:14:50|8864.76|8744.76|8864.87|8744.87|8865.38|8745.38|8864.74|8744.74|9
1652930100000|2022-05-19 03:15:00|8865.13|8745.13|8866.75|8746.75|8867.09|8747.09|8864.82|8744.82|10
1652930110000|2022-05-19 03:15:10|8866.8|8746.8|8866.53|8746.53|8867.24|8747.24|8866.19|8746.19|10
1652930120000|2022-05-19 03:15:20|8866.2|8746.2|8865.47|8745.47|8866.46|8746.46|8865.47|8745.47|9
1652930130000|2022-05-19 03:15:30|8865.65|8745.65|8863.37|8743.37|8865.65|8745.65|8863.37|8743.37|10
1652930140000|2022-05-19 03:15:40|8863.38|8743.38|8861.39|8741.39|8863.38|8743.38|8861.34|8741.34|10
1652930150000|2022-05-19 03:15:50|8861.23|8741.23|8860.94|8740.94|8861.39|8741.39|8860.52|8740.52|10
1652930160000|2022-05-19 03:16:00|8860.46|8740.46|8861.15|8741.15|8861.15|8741.15|8860.46|8740.46|10
1652930170000|2022-05-19 03:16:10|8861.14|8741.14|8861.02|8741.02|8861.71|8741.71|8861.02|8741.02|10
1652930180000|2022-05-19 03:16:20|8860.97|8740.97|8861.47|8741.47|8861.47|8741.47|8860.97|8740.97|9
1652930190000|2022-05-19 03:16:30|8861.45|8741.45|8861.35|8741.35|8861.45|8741.45|8861.1|8741.1|10
1652930200000|2022-05-19 03:16:40|8861.44|8741.44|8861.49|8741.49|8861.73|8741.73|8861.08|8741.08|9
1652930210000|2022-05-19 03:16:50|8860.33|8740.33|8859.98|8739.98|8860.82|8740.82|8859.98|8739.98|10
1652930220000|2022-05-19 03:17:00|8860.64|8740.64|8860.1|8740.1|8860.64|8740.64|8859.79|8739.79|10
1652930230000|2022-05-19 03:17:10|8860.05|8740.05|8860.23|8740.23|8860.46|8740.46|8859.98|8739.98|7
1652930240000|2022-05-19 03:17:20|8860.3|8740.3|8861.09|8741.09|8861.37|8741.37|8860.18|8740.18|10
1652930250000|2022-05-19 03:17:30|8860.84|8740.84|8863.51|8743.51|8863.51|8743.51|8860.15|8740.15|10
1652930260000|2022-05-19 03:17:40|8863.53|8743.53|8864.57|8744.57|8864.61|8744.61|8863.53|8743.53|9
1652930270000|2022-05-19 03:17:50|8864.55|8744.55|8860.8|8740.8|8864.66|8744.66|8860.8|8740.8|10
1652930280000|2022-05-19 03:18:00|8860.26|8740.26|8859.19|8739.19|8860.26|8740.26|8859.05|8739.05|10
1652930290000|2022-05-19 03:18:10|8859.06|8739.06|8859.11|8739.11|8859.6|8739.6|8858.6|8738.6|10
1652930300000|2022-05-19 03:18:20|8859.36|8739.36|8860.22|8740.22|8860.5|8740.5|8859.36|8739.36|10
1652930310000|2022-05-19 03:18:30|8860.12|8740.12|8859.4|8739.4|8860.24|8740.24|8859.27|8739.27|10
1652930320000|2022-05-19 03:18:40|8859.42|8739.42|8859.17|8739.17|8859.48|8739.48|8858.81|8738.81|8
1652930330000|2022-05-19 03:18:50|8859.7|8739.7|8859.6|8739.6|8859.83|8739.83|8859.35|8739.35|9
1652930340000|2022-05-19 03:19:00|8859.02|8739.02|8858.16|8738.16|8859.24|8739.24|8858.1|8738.1|10
1652930350000|2022-05-19 03:19:10|8858.01|8738.01|8856.36|8736.36|8858.01|8738.01|8856.29|8736.29|9
1652930360000|2022-05-19 03:19:20|8856.04|8736.04|8854.28|8734.28|8856.04|8736.04|8854.02|8734.02|10
1652930370000|2022-05-19 03:19:30|8854.27|8734.27|8852.83|8732.83|8854.27|8734.27|8852.82|8732.82|9
1652930380000|2022-05-19 03:19:40|8852.37|8732.37|8852.03|8732.03|8852.43|8732.43|8851.7|8731.7|10
1652930390000|2022-05-19 03:19:50|8851.87|8731.87|8851.8|8731.8|8852.22|8732.22|8851.8|8731.8|8
1652930400000|2022-05-19 03:20:00|8851.91|8731.91|8853.18|8733.18|8853.25|8733.25|8851.6|8731.6|10
1652930410000|2022-05-19 03:20:10|8853.59|8733.59|8854.33|8734.33|8854.33|8734.33|8853.2|8733.2|10
1652930420000|2022-05-19 03:20:20|8854.3|8734.3|8856.16|8736.16|8856.29|8736.29|8853.49|8733.49|10
1652930430000|2022-05-19 03:20:30|8856.06|8736.06|8856.85|8736.85|8856.86|8736.86|8856.06|8736.06|8
1652930440000|2022-05-19 03:20:40|8856.87|8736.87|8857.86|8737.86|8858.22|8738.22|8856.87|8736.87|9
1652930450000|2022-05-19 03:20:50|8857.58|8737.58|8858.65|8738.65|8858.72|8738.72|8857.58|8737.58|10
1652930460000|2022-05-19 03:21:00|8858.84|8738.84|8859.97|8739.97|8859.97|8739.97|8858.84|8738.84|10
1652930470000|2022-05-19 03:21:10|8861.08|8741.08|8864.49|8744.49|8864.49|8744.49|8861.08|8741.08|9
1652930480000|2022-05-19 03:21:20|8864.63|8744.63|8866.06|8746.06|8866.06|8746.06|8864.01|8744.01|10
1652930490000|2022-05-19 03:21:30|8866.26|8746.26|8868.3|8748.3|8868.3|8748.3|8866.26|8746.26|10
1652930500000|2022-05-19 03:21:40|8867.85|8747.85|8872.95|8752.95|8872.95|8752.95|8867.85|8747.85|10
1652930510000|2022-05-19 03:21:50|8874.28|8754.28|8874.5|8754.5|8874.72|8754.72|8873.65|8753.65|10
1652930520000|2022-05-19 03:22:00|8874.33|8754.33|8874.87|8754.87|8874.87|8754.87|8874.33|8754.33|10
1652930530000|2022-05-19 03:22:10|8874.95|8754.95|8874.31|8754.31|8874.95|8754.95|8874.05|8754.05|10
1652930540000|2022-05-19 03:22:20|8873.94|8753.94|8874.01|8754.01|8874.24|8754.24|8873.83|8753.83|10
1652930550000|2022-05-19 03:22:30|8874.37|8754.37|8875.26|8755.26|8875.26|8755.26|8874|8754|10
1652930560000|2022-05-19 03:22:40|8875.13|8755.13|8876.39|8756.39|8876.39|8756.39|8874.2|8754.2|10
1652930570000|2022-05-19 03:22:50|8876.73|8756.73|8877.44|8757.44|8877.49|8757.49|8875.78|8755.78|9
1652930580000|2022-05-19 03:23:00|8877.72|8757.72|8878.62|8758.62|8878.68|8758.68|8877.3|8757.3|10
1652930590000|2022-05-19 03:23:10|8878.36|8758.36|8878.32|8758.32|8878.81|8758.81|8878|8758|10
1652930600000|2022-05-19 03:23:20|8877.96|8757.96|8879.19|8759.19|8879.19|8759.19|8877.96|8757.96|10
1652930610000|2022-05-19 03:23:30|8879.09|8759.09|8878.85|8758.85|8879.31|8759.31|8878.63|8758.63|10
1652930620000|2022-05-19 03:23:40|8878.89|8758.89|8880.3|8760.3|8880.41|8760.41|8878.79|8758.79|10
1652930630000|2022-05-19 03:23:50|8880.49|8760.49|8879.95|8759.95|8880.54|8760.54|8879.92|8759.92|10
1652930640000|2022-05-19 03:24:00|8879.99|8759.99|8879.63|8759.63|8880.53|8760.53|8879.63|8759.63|10
1652930650000|2022-05-19 03:24:10|8879.79|8759.79|8880.43|8760.43|8881.05|8761.05|8879.79|8759.79|10
1652930660000|2022-05-19 03:24:20|8881.7|8761.7|8884.12|8764.12|8884.12|8764.12|8881.3|8761.3|10
1652930670000|2022-05-19 03:24:30|8884.09|8764.09|8885.12|8765.12|8885.24|8765.24|8883.18|8763.18|10
1652930680000|2022-05-19 03:24:40|8884.65|8764.65|8889.56|8769.56|8889.56|8769.56|8884.65|8764.65|10
1652930690000|2022-05-19 03:24:50|8889.68|8769.68|8892.69|8772.69|8892.75|8772.75|8889.36|8769.36|10
1652930700000|2022-05-19 03:25:00|8891.83|8771.83|8892.25|8772.25|8892.94|8772.94|8891.83|8771.83|10
1652930710000|2022-05-19 03:25:10|8892.52|8772.52|8891.08|8771.08|8892.52|8772.52|8890.93|8770.93|10
1652930720000|2022-05-19 03:25:20|8891.02|8771.02|8892.28|8772.28|8892.64|8772.64|8891.02|8771.02|10
1652930730000|2022-05-19 03:25:30|8892.16|8772.16|8891.35|8771.35|8892.16|8772.16|8891.35|8771.35|9
1652930740000|2022-05-19 03:25:40|8891.52|8771.52|8890.79|8770.79|8891.52|8771.52|8890.79|8770.79|9
1652930750000|2022-05-19 03:25:50|8890.42|8770.42|8890.19|8770.19|8890.75|8770.75|8889.94|8769.94|10
1652930760000|2022-05-19 03:26:00|8889.6|8769.6|8889.13|8769.13|8889.98|8769.98|8889.06|8769.06|10
1652930770000|2022-05-19 03:26:10|8889.06|8769.06|8887.73|8767.73|8889.27|8769.27|8887.71|8767.71|10
1652930780000|2022-05-19 03:26:20|8887.75|8767.75|8887.75|8767.75|8887.86|8767.86|8887.47|8767.47|10
1652930790000|2022-05-19 03:26:30|8887.65|8767.65|8887.22|8767.22|8888.07|8768.07|8887.08|8767.08|9
1652930800000|2022-05-19 03:26:40|8887.43|8767.43|8887.85|8767.85|8887.85|8767.85|8887.18|8767.18|10
1652930810000|2022-05-19 03:26:50|8888.12|8768.12|8887.25|8767.25|8888.12|8768.12|8887.25|8767.25|9
1652930820000|2022-05-19 03:27:00|8887.08|8767.08|8887.61|8767.61|8887.67|8767.67|8887.08|8767.08|10
1652930830000|2022-05-19 03:27:10|8887.66|8767.66|8886.57|8766.57|8887.66|8767.66|8886.49|8766.49|10
1652930840000|2022-05-19 03:27:20|8886.62|8766.62|8885.2|8765.2|8886.62|8766.62|8885.2|8765.2|10
1652930850000|2022-05-19 03:27:30|8885.65|8765.65|8884.89|8764.89|8885.79|8765.79|8884.82|8764.82|10
1652930860000|2022-05-19 03:27:40|8884.55|8764.55|8883.11|8763.11|8884.82|8764.82|8883.11|8763.11|9
1652930870000|2022-05-19 03:27:50|8883.3|8763.3|8881.38|8761.38|8883.3|8763.3|8881.24|8761.24|10
1652930880000|2022-05-19 03:28:00|8881.64|8761.64|8878.75|8758.75|8881.78|8761.78|8878.75|8758.75|10
1652930890000|2022-05-19 03:28:10|8879.01|8759.01|8878.16|8758.16|8879.01|8759.01|8877.86|8757.86|10
1652930900000|2022-05-19 03:28:20|8878.41|8758.41|8880.55|8760.55|8880.55|8760.55|8878.41|8758.41|10
1652930910000|2022-05-19 03:28:30|8880.36|8760.36|8880.75|8760.75|8880.75|8760.75|8880.33|8760.33|10
1652930920000|2022-05-19 03:28:40|8880.35|8760.35|8881.02|8761.02|8881.02|8761.02|8880.35|8760.35|10
1652930930000|2022-05-19 03:28:50|8881.07|8761.07|8881.36|8761.36|8881.94|8761.94|8880.88|8760.88|10
1652930940000|2022-05-19 03:29:00|8881.52|8761.52|8884.36|8764.36|8884.36|8764.36|8881.52|8761.52|10
1652930950000|2022-05-19 03:29:10|8883.06|8763.06|8884.69|8764.69|8884.69|8764.69|8883.06|8763.06|10
1652930960000|2022-05-19 03:29:20|8884.75|8764.75|8885.72|8765.72|8885.85|8765.85|8884.75|8764.75|10
1652930970000|2022-05-19 03:29:30|8885.58|8765.58|8886.68|8766.68|8886.73|8766.73|8885.53|8765.53|10
1652930980000|2022-05-19 03:29:40|8887.67|8767.67|8887.69|8767.69|8887.92|8767.92|8887.51|8767.51|10
1652930990000|2022-05-19 03:29:50|8887.85|8767.85|8887.49|8767.49|8887.94|8767.94|8887.44|8767.44|9
1652931000000|2022-05-19 03:30:00|8887.53|8767.53|8886.62|8766.62|8887.66|8767.66|8886.53|8766.53|10
1652931010000|2022-05-19 03:30:10|8886.41|8766.41|8885.78|8765.78|8886.68|8766.68|8885.78|8765.78|10
1652931020000|2022-05-19 03:30:20|8885.54|8765.54|8885.52|8765.52|8885.56|8765.56|8884.46|8764.46|10
1652931030000|2022-05-19 03:30:30|8884.73|8764.73|8883.78|8763.78|8884.77|8764.77|8883.78|8763.78|10
1652931040000|2022-05-19 03:30:40|8883.95|8763.95|8882.44|8762.44|8884|8764|8882.4|8762.4|10
1652931050000|2022-05-19 03:30:50|8881.94|8761.94|8881.44|8761.44|8881.94|8761.94|8880.89|8760.89|10
1652931060000|2022-05-19 03:31:00|8881.29|8761.29|8882.01|8762.01|8882.01|8762.01|8881.17|8761.17|10
1652931070000|2022-05-19 03:31:10|8881.86|8761.86|8881.83|8761.83|8882.07|8762.07|8881.61|8761.61|9
1652931080000|2022-05-19 03:31:20|8881.87|8761.87|8884.6|8764.6|8884.6|8764.6|8881.56|8761.56|10
1652931090000|2022-05-19 03:31:30|8884.53|8764.53|8886.31|8766.31|8886.31|8766.31|8883.68|8763.68|10
1652931100000|2022-05-19 03:31:40|8886.67|8766.67|8890.26|8770.26|8890.26|8770.26|8885.15|8765.15|10
1652931110000|2022-05-19 03:31:50|8889.56|8769.56|8890.3|8770.3|8890.65|8770.65|8889.56|8769.56|10
1652931120000|2022-05-19 03:32:00|8889.74|8769.74|8890.82|8770.82|8890.82|8770.82|8889.74|8769.74|9
1652931130000|2022-05-19 03:32:10|8890.83|8770.83|8891.03|8771.03|8891.04|8771.04|8890.6|8770.6|10
1652931140000|2022-05-19 03:32:20|8890.93|8770.93|8891.79|8771.79|8891.79|8771.79|8890.93|8770.93|10
1652931150000|2022-05-19 03:32:30|8891.65|8771.65|8891.45|8771.45|8891.72|8771.72|8891.11|8771.11|10
1652931160000|2022-05-19 03:32:40|8891.6|8771.6|8892.43|8772.43|8892.43|8772.43|8891.25|8771.25|9
1652931170000|2022-05-19 03:32:50|8891.56|8771.56|8890.76|8770.76|8891.95|8771.95|8890.76|8770.76|10
1652931180000|2022-05-19 03:33:00|8890.36|8770.36|8890.29|8770.29|8890.54|8770.54|8889.67|8769.67|10
1652931190000|2022-05-19 03:33:10|8889.43|8769.43|8892.46|8772.46|8892.46|8772.46|8889.43|8769.43|10
1652931200000|2022-05-19 03:33:20|8892.1|8772.1|8892.08|8772.08|8892.51|8772.51|8892.08|8772.08|10
1652931210000|2022-05-19 03:33:30|8891.93|8771.93|8890.68|8770.68|8891.93|8771.93|8890.68|8770.68|10
1652931220000|2022-05-19 03:33:40|8890.9|8770.9|8889.59|8769.59|8890.9|8770.9|8889.59|8769.59|10
1652931230000|2022-05-19 03:33:50|8889.48|8769.48|8888.89|8768.89|8889.57|8769.57|8888.79|8768.79|10
1652931240000|2022-05-19 03:34:00|8888.95|8768.95|8888.48|8768.48|8888.95|8768.95|8888.4|8768.4|10
1652931250000|2022-05-19 03:34:10|8888.55|8768.55|8888.2|8768.2|8888.55|8768.55|8887.87|8767.87|10
1652931260000|2022-05-19 03:34:20|8888.31|8768.31|8887.37|8767.37|8888.51|8768.51|8887.37|8767.37|10
1652931270000|2022-05-19 03:34:30|8887.15|8767.15|8887.95|8767.95|8888.11|8768.11|8887.15|8767.15|10
1652931280000|2022-05-19 03:34:40|8887.92|8767.92|8885.78|8765.78|8887.92|8767.92|8885.78|8765.78|9
1652931290000|2022-05-19 03:34:50|8885.48|8765.48|8884.79|8764.79|8885.48|8765.48|8884.79|8764.79|10
1652931300000|2022-05-19 03:35:00|8884.45|8764.45|8882.59|8762.59|8884.45|8764.45|8882.59|8762.59|10
1652931310000|2022-05-19 03:35:10|8882.52|8762.52|8879.99|8759.99|8882.52|8762.52|8879.76|8759.76|10
1652931320000|2022-05-19 03:35:20|8879.98|8759.98|8879.25|8759.25|8879.98|8759.98|8879.25|8759.25|9
1652931330000|2022-05-19 03:35:30|8879.41|8759.41|8882.62|8762.62|8882.62|8762.62|8879.41|8759.41|10
1652931340000|2022-05-19 03:35:40|8883.05|8763.05|8884.86|8764.86|8884.86|8764.86|8883.05|8763.05|9
1652931350000|2022-05-19 03:35:50|8885.6|8765.6|8887.85|8767.85|8887.85|8767.85|8885.6|8765.6|10
1652931360000|2022-05-19 03:36:00|8888.03|8768.03|8889.4|8769.4|8889.4|8769.4|8888.03|8768.03|10
1652931370000|2022-05-19 03:36:10|8889.64|8769.64|8891.67|8771.67|8891.75|8771.75|8889.64|8769.64|10
1652931380000|2022-05-19 03:36:20|8891.74|8771.74|8891.99|8771.99|8892.64|8772.64|8891.74|8771.74|10
1652931390000|2022-05-19 03:36:30|8892.29|8772.29|8891.86|8771.86|8892.71|8772.71|8891.82|8771.82|10
1652931400000|2022-05-19 03:36:40|8891.81|8771.81|8890.5|8770.5|8891.81|8771.81|8890.5|8770.5|10
1652931410000|2022-05-19 03:36:50|8890.32|8770.32|8889.9|8769.9|8890.38|8770.38|8889.9|8769.9|10
1652931420000|2022-05-19 03:37:00|8889.94|8769.94|8890.43|8770.43|8890.46|8770.46|8889.94|8769.94|9
1652931430000|2022-05-19 03:37:10|8890.09|8770.09|8891.76|8771.76|8891.9|8771.9|8890.09|8770.09|10
1652931440000|2022-05-19 03:37:20|8892.33|8772.33|8892.52|8772.52|8893.21|8773.21|8892.33|8772.33|10
1652931450000|2022-05-19 03:37:30|8892.5|8772.5|8892.47|8772.47|8892.5|8772.5|8892.13|8772.13|10
1652931460000|2022-05-19 03:37:40|8892.55|8772.55|8895|8775|8895|8775|8892.55|8772.55|10
1652931470000|2022-05-19 03:37:50|8895.21|8775.21|8897.18|8777.18|8897.18|8777.18|8895.21|8775.21|10
1652931480000|2022-05-19 03:38:00|8898.15|8778.15|8900.76|8780.76|8901.08|8781.08|8898.15|8778.15|10
1652931490000|2022-05-19 03:38:10|8900.88|8780.88|8901.41|8781.41|8901.41|8781.41|8900.88|8780.88|10
1652931500000|2022-05-19 03:38:20|8901.52|8781.52|8901.03|8781.03|8901.78|8781.78|8900.69|8780.69|10
1652931510000|2022-05-19 03:38:30|8901.11|8781.11|8901.66|8781.66|8901.68|8781.68|8900.92|8780.92|10
1652931520000|2022-05-19 03:38:40|8901.35|8781.35|8900.67|8780.67|8901.35|8781.35|8900.64|8780.64|8
1652931530000|2022-05-19 03:38:50|8900.35|8780.35|8901.25|8781.25|8901.25|8781.25|8900.28|8780.28|9
1652931540000|2022-05-19 03:39:00|8901.12|8781.12|8901.05|8781.05|8901.3|8781.3|8901.05|8781.05|10
1652931550000|2022-05-19 03:39:10|8900.7|8780.7|8900.81|8780.81|8901.08|8781.08|8900.25|8780.25|10
1652931560000|2022-05-19 03:39:20|8900.46|8780.46|8902.56|8782.56|8902.56|8782.56|8900.46|8780.46|10
1652931570000|2022-05-19 03:39:30|8902.25|8782.25|8902.5|8782.5|8902.89|8782.89|8902.25|8782.25|9
1652931580000|2022-05-19 03:39:40|8902.15|8782.15|8902.22|8782.22|8902.22|8782.22|8901.7|8781.7|9
1652931590000|2022-05-19 03:39:50|8902.32|8782.32|8902.17|8782.17|8902.32|8782.32|8901.98|8781.98|9
1652931600000|2022-05-19 03:40:00|8901.83|8781.83|8903.04|8783.04|8903.04|8783.04|8901.79|8781.79|10
1652931610000|2022-05-19 03:40:10|8902.94|8782.94|8902.79|8782.79|8902.94|8782.94|8902.36|8782.36|9
1652931620000|2022-05-19 03:40:20|8902.74|8782.74|8903.64|8783.64|8903.64|8783.64|8902.73|8782.73|10
1652931630000|2022-05-19 03:40:30|8904.01|8784.01|8905.56|8785.56|8905.56|8785.56|8904.01|8784.01|9
1652931640000|2022-05-19 03:40:40|8905.38|8785.38|8905.61|8785.61|8905.62|8785.62|8905.29|8785.29|10
1652931650000|2022-05-19 03:40:50|8905.66|8785.66|8906.98|8786.98|8907.13|8787.13|8905.36|8785.36|10
1652931660000|2022-05-19 03:41:00|8906.96|8786.96|8909.53|8789.53|8909.97|8789.97|8906.96|8786.96|10
1652931670000|2022-05-19 03:41:10|8910.28|8790.28|8912.17|8792.17|8912.17|8792.17|8910.03|8790.03|10
1652931680000|2022-05-19 03:41:20|8912.69|8792.69|8912.89|8792.89|8913.11|8793.11|8912.35|8792.35|9
1652931690000|2022-05-19 03:41:30|8912.98|8792.98|8915.84|8795.84|8915.84|8795.84|8912.98|8792.98|10
1652931700000|2022-05-19 03:41:40|8915.88|8795.88|8915.06|8795.06|8915.88|8795.88|8914.76|8794.76|10
1652931710000|2022-05-19 03:41:50|8914.82|8794.82|8915.89|8795.89|8915.89|8795.89|8914.82|8794.82|10
1652931720000|2022-05-19 03:42:00|8915.95|8795.95|8914.11|8794.11|8915.95|8795.95|8914.04|8794.04|10
1652931730000|2022-05-19 03:42:10|8914.36|8794.36|8914.25|8794.25|8914.67|8794.67|8914.15|8794.15|10
1652931740000|2022-05-19 03:42:20|8914.17|8794.17|8912.37|8792.37|8914.17|8794.17|8912.37|8792.37|10
1652931750000|2022-05-19 03:42:30|8912.47|8792.47|8912.27|8792.27|8912.67|8792.67|8912.07|8792.07|9
1652931760000|2022-05-19 03:42:40|8912.12|8792.12|8910.92|8790.92|8912.12|8792.12|8910.84|8790.84|9
1652931770000|2022-05-19 03:42:50|8910.95|8790.95|8911.42|8791.42|8911.62|8791.62|8910.74|8790.74|10
1652931780000|2022-05-19 03:43:00|8910.58|8790.58|8910.74|8790.74|8910.95|8790.95|8910.58|8790.58|9
1652931790000|2022-05-19 03:43:10|8911.42|8791.42|8910.34|8790.34|8911.42|8791.42|8910.31|8790.31|10
1652931800000|2022-05-19 03:43:20|8910.63|8790.63|8910.43|8790.43|8911.36|8791.36|8910.43|8790.43|10
1652931810000|2022-05-19 03:43:30|8911.2|8791.2|8909.99|8789.99|8911.2|8791.2|8909.99|8789.99|10
1652931820000|2022-05-19 03:43:40|8909.89|8789.89|8908.33|8788.33|8909.94|8789.94|8908.33|8788.33|10
1652931830000|2022-05-19 03:43:50|8908.38|8788.38|8907.33|8787.33|8908.38|8788.38|8907.33|8787.33|10
1652931840000|2022-05-19 03:44:00|8907.23|8787.23|8907.14|8787.14|8907.6|8787.6|8906.93|8786.93|10
1652931850000|2022-05-19 03:44:10|8906.98|8786.98|8906.91|8786.91|8907.33|8787.33|8906.87|8786.87|10
1652931860000|2022-05-19 03:44:20|8907.36|8787.36|8908.33|8788.33|8908.84|8788.84|8907.08|8787.08|10
1652931870000|2022-05-19 03:44:30|8908.43|8788.43|8910.61|8790.61|8910.68|8790.68|8908.43|8788.43|10
1652931880000|2022-05-19 03:44:40|8911.17|8791.17|8912.13|8792.13|8912.83|8792.83|8911.17|8791.17|10
1652931890000|2022-05-19 03:44:50|8913.09|8793.09|8911.64|8791.64|8913.09|8793.09|8911.64|8791.64|10
1652931900000|2022-05-19 03:45:00|8911.4|8791.4|8908.65|8788.65|8911.4|8791.4|8908.06|8788.06|10
1652931910000|2022-05-19 03:45:10|8908.62|8788.62|8907.27|8787.27|8908.62|8788.62|8907.27|8787.27|10
1652931920000|2022-05-19 03:45:20|8907.02|8787.02|8906.54|8786.54|8907.09|8787.09|8906.54|8786.54|10
1652931930000|2022-05-19 03:45:30|8906.51|8786.51|8907.17|8787.17|8907.22|8787.22|8906.51|8786.51|10
1652931940000|2022-05-19 03:45:40|8906.96|8786.96|8906.52|8786.52|8907|8787|8906.52|8786.52|10
1652931950000|2022-05-19 03:45:50|8906.63|8786.63|8907.57|8787.57|8907.63|8787.63|8906.63|8786.63|10
1652931960000|2022-05-19 03:46:00|8907.69|8787.69|8909.72|8789.72|8910.02|8790.02|8907.69|8787.69|10
1652931970000|2022-05-19 03:46:10|8910.27|8790.27|8910.37|8790.37|8910.37|8790.37|8910.07|8790.07|10
1652931980000|2022-05-19 03:46:20|8910.6|8790.6|8911.58|8791.58|8911.58|8791.58|8910.28|8790.28|10
1652931990000|2022-05-19 03:46:30|8912.88|8792.88|8915.13|8795.13|8915.23|8795.23|8912.45|8792.45|10
1652932000000|2022-05-19 03:46:40|8915.04|8795.04|8915.95|8795.95|8915.96|8795.96|8913.91|8793.91|10
1652932010000|2022-05-19 03:46:50|8916.1|8796.1|8917.09|8797.09|8917.58|8797.58|8916.1|8796.1|10
1652932020000|2022-05-19 03:47:00|8917.14|8797.14|8918.01|8798.01|8918.14|8798.14|8917.12|8797.12|9
1652932030000|2022-05-19 03:47:10|8918.09|8798.09|8920.27|8800.27|8920.27|8800.27|8918.09|8798.09|10
1652932040000|2022-05-19 03:47:20|8919.87|8799.87|8920.53|8800.53|8920.53|8800.53|8919.6|8799.6|10
1652932050000|2022-05-19 03:47:30|8922.35|8802.35|8923.94|8803.94|8923.98|8803.98|8922.01|8802.01|10
1652932060000|2022-05-19 03:47:40|8923.67|8803.67|8923.45|8803.45|8924.16|8804.16|8923.19|8803.19|10
1652932070000|2022-05-19 03:47:50|8922.32|8802.32|8921.9|8801.9|8922.74|8802.74|8920.82|8800.82|10
1652932080000|2022-05-19 03:48:00|8921.16|8801.16|8918.24|8798.24|8921.16|8801.16|8918.22|8798.22|10
1652932090000|2022-05-19 03:48:10|8919.1|8799.1|8918.02|8798.02|8919.37|8799.37|8917.91|8797.91|10
1652932100000|2022-05-19 03:48:20|8919.18|8799.18|8919.65|8799.65|8919.65|8799.65|8918.61|8798.61|8
1652932110000|2022-05-19 03:48:30|8919.67|8799.67|8920.24|8800.24|8920.33|8800.33|8919.67|8799.67|9
1652932120000|2022-05-19 03:48:40|8920.16|8800.16|8920.21|8800.21|8920.38|8800.38|8920.07|8800.07|10
1652932130000|2022-05-19 03:48:50|8920.14|8800.14|8920.14|8800.14|8920.15|8800.15|8920|8800|10
1652932140000|2022-05-19 03:49:00|8920.27|8800.27|8920.24|8800.24|8920.27|8800.27|8919.94|8799.94|9
1652932150000|2022-05-19 03:49:10|8920.39|8800.39|8920.73|8800.73|8921.04|8801.04|8920.39|8800.39|10
1652932160000|2022-05-19 03:49:20|8920.81|8800.81|8919.64|8799.64|8921.14|8801.14|8919.36|8799.36|10
1652932170000|2022-05-19 03:49:30|8919.55|8799.55|8921.46|8801.46|8921.46|8801.46|8919.55|8799.55|10
1652932180000|2022-05-19 03:49:40|8921.43|8801.43|8920.68|8800.68|8921.43|8801.43|8920.58|8800.58|10
1652932190000|2022-05-19 03:49:50|8920.64|8800.64|8920.11|8800.11|8920.64|8800.64|8920.06|8800.06|10
1652932200000|2022-05-19 03:50:00|8919.99|8799.99|8919.46|8799.46|8920.04|8800.04|8919.46|8799.46|10
1652932210000|2022-05-19 03:50:10|8919.33|8799.33|8918.71|8798.71|8919.33|8799.33|8918.71|8798.71|9
1652932220000|2022-05-19 03:50:20|8918.68|8798.68|8918.46|8798.46|8918.91|8798.91|8918.46|8798.46|7
1652932230000|2022-05-19 03:50:30|8918.62|8798.62|8917.94|8797.94|8918.64|8798.64|8917.94|8797.94|10
1652932240000|2022-05-19 03:50:40|8917.56|8797.56|8915.95|8795.95|8917.56|8797.56|8915.95|8795.95|9
1652932250000|2022-05-19 03:50:50|8916.17|8796.17|8917.4|8797.4|8917.4|8797.4|8915.93|8795.93|10
1652932260000|2022-05-19 03:51:00|8917.68|8797.68|8919.09|8799.09|8919.33|8799.33|8917.68|8797.68|9
1652932270000|2022-05-19 03:51:10|8919.03|8799.03|8917.38|8797.38|8919.03|8799.03|8917.38|8797.38|10
1652932280000|2022-05-19 03:51:20|8917.28|8797.28|8916.09|8796.09|8917.57|8797.57|8916.09|8796.09|9
1652932290000|2022-05-19 03:51:30|8916.31|8796.31|8915.92|8795.92|8916.55|8796.55|8915.9|8795.9|10
1652932300000|2022-05-19 03:51:40|8916.01|8796.01|8915.99|8795.99|8916.18|8796.18|8915.76|8795.76|9
1652932310000|2022-05-19 03:51:50|8916.24|8796.24|8915.97|8795.97|8916.24|8796.24|8915.97|8795.97|10
1652932320000|2022-05-19 03:52:00|8915.78|8795.78|8916.08|8796.08|8916.28|8796.28|8915.78|8795.78|10
1652932330000|2022-05-19 03:52:10|8915.99|8795.99|8916.55|8796.55|8916.55|8796.55|8915.89|8795.89|10
1652932340000|2022-05-19 03:52:20|8916.43|8796.43|8915.69|8795.69|8916.43|8796.43|8915.37|8795.37|10
1652932350000|2022-05-19 03:52:30|8914.8|8794.8|8914.05|8794.05|8915.16|8795.16|8913.96|8793.96|10
1652932360000|2022-05-19 03:52:40|8914|8794|8911.94|8791.94|8914|8794|8911.94|8791.94|10
1652932370000|2022-05-19 03:52:50|8911.58|8791.58|8908.57|8788.57|8911.58|8791.58|8908.57|8788.57|10
1652932380000|2022-05-19 03:53:00|8907.9|8787.9|8907.41|8787.41|8908.03|8788.03|8907.31|8787.31|9
1652932390000|2022-05-19 03:53:10|8906.95|8786.95|8903.64|8783.64|8906.99|8786.99|8903.64|8783.64|10
1652932400000|2022-05-19 03:53:20|8903.44|8783.44|8902.06|8782.06|8903.44|8783.44|8902.06|8782.06|10
1652932410000|2022-05-19 03:53:30|8901.96|8781.96|8900.99|8780.99|8902.07|8782.07|8900.99|8780.99|10
1652932420000|2022-05-19 03:53:40|8901.05|8781.05|8900.38|8780.38|8901.06|8781.06|8900.38|8780.38|10
1652932430000|2022-05-19 03:53:50|8900.45|8780.45|8900.05|8780.05|8900.45|8780.45|8900.05|8780.05|9
1652932440000|2022-05-19 03:54:00|8900.02|8780.02|8900.43|8780.43|8900.43|8780.43|8899.76|8779.76|10
1652932450000|2022-05-19 03:54:10|8899.95|8779.95|8899.91|8779.91|8899.95|8779.95|8899.31|8779.31|10
1652932460000|2022-05-19 03:54:20|8899.93|8779.93|8899.52|8779.52|8900.27|8780.27|8899.44|8779.44|10
1652932470000|2022-05-19 03:54:30|8899.48|8779.48|8899.29|8779.29|8899.85|8779.85|8899.1|8779.1|10
1652932480000|2022-05-19 03:54:40|8899.36|8779.36|8899.12|8779.12|8899.68|8779.68|8899.12|8779.12|9
1652932490000|2022-05-19 03:54:50|8899.47|8779.47|8897.49|8777.49|8899.47|8779.47|8897.49|8777.49|10
1652932500000|2022-05-19 03:55:00|8897.47|8777.47|8896.24|8776.24|8897.47|8777.47|8896.24|8776.24|10
1652932510000|2022-05-19 03:55:10|8895.99|8775.99|8896.04|8776.04|8896.04|8776.04|8895.53|8775.53|10
1652932520000|2022-05-19 03:55:20|8896.15|8776.15|8896.62|8776.62|8897.1|8777.1|8895.73|8775.73|10
1652932530000|2022-05-19 03:55:30|8896.78|8776.78|8897.12|8777.12|8897.31|8777.31|8896.78|8776.78|10
1652932540000|2022-05-19 03:55:40|8897.23|8777.23|8898.73|8778.73|8898.73|8778.73|8897.23|8777.23|9
1652932550000|2022-05-19 03:55:50|8899.52|8779.52|8899.61|8779.61|8900.17|8780.17|8899.42|8779.42|10
1652932560000|2022-05-19 03:56:00|8899.29|8779.29|8898.45|8778.45|8899.29|8779.29|8898.45|8778.45|10
1652932570000|2022-05-19 03:56:10|8898.21|8778.21|8896.61|8776.61|8898.21|8778.21|8896.61|8776.61|9
1652932580000|2022-05-19 03:56:20|8896.58|8776.58|8895.84|8775.84|8896.67|8776.67|8895.84|8775.84|8
1652932590000|2022-05-19 03:56:30|8895.88|8775.88|8896.07|8776.07|8896.07|8776.07|8895.51|8775.51|10
1652932600000|2022-05-19 03:56:40|8895.99|8775.99|8895.64|8775.64|8895.99|8775.99|8895.44|8775.44|9
1652932610000|2022-05-19 03:56:50|8895.65|8775.65|8895.84|8775.84|8895.99|8775.99|8895.65|8775.65|9
1652932620000|2022-05-19 03:57:00|8895.98|8775.98|8895.85|8775.85|8895.98|8775.98|8895.77|8775.77|9
1652932630000|2022-05-19 03:57:10|8896.1|8776.1|8895.73|8775.73|8896.23|8776.23|8895.73|8775.73|10
1652932640000|2022-05-19 03:57:20|8895.68|8775.68|8894.71|8774.71|8895.68|8775.68|8894.54|8774.54|10
1652932650000|2022-05-19 03:57:30|8894.83|8774.83|8894.64|8774.64|8894.83|8774.83|8894.63|8774.63|9
1652932660000|2022-05-19 03:57:40|8894.7|8774.7|8894.85|8774.85|8894.98|8774.98|8894.7|8774.7|9
1652932670000|2022-05-19 03:57:50|8894.86|8774.86|8893.38|8773.38|8894.86|8774.86|8893.38|8773.38|10
1652932680000|2022-05-19 03:58:00|8893.48|8773.48|8892.73|8772.73|8893.72|8773.72|8892.73|8772.73|9
1652932690000|2022-05-19 03:58:10|8892.66|8772.66|8892.26|8772.26|8892.66|8772.66|8892.13|8772.13|10
1652932700000|2022-05-19 03:58:20|8892.2|8772.2|8891.92|8771.92|8892.27|8772.27|8891.92|8771.92|10
1652932710000|2022-05-19 03:58:30|8891.93|8771.93|8891.45|8771.45|8892.23|8772.23|8891.45|8771.45|10
1652932720000|2022-05-19 03:58:40|8891.37|8771.37|8890.96|8770.96|8891.37|8771.37|8890.84|8770.84|8
1652932730000|2022-05-19 03:58:50|8891.06|8771.06|8891.19|8771.19|8891.26|8771.26|8891|8771|10
1652932740000|2022-05-19 03:59:00|8891.35|8771.35|8891.17|8771.17|8891.4|8771.4|8891.12|8771.12|9
1652932750000|2022-05-19 03:59:10|8891.15|8771.15|8891.88|8771.88|8891.88|8771.88|8891.01|8771.01|10
1652932760000|2022-05-19 03:59:20|8892.26|8772.26|8891.38|8771.38|8892.38|8772.38|8891.38|8771.38|10
1652932770000|2022-05-19 03:59:30|8891.55|8771.55|8890.84|8770.84|8891.67|8771.67|8890.84|8770.84|9
1652932780000|2022-05-19 03:59:40|8890.83|8770.83|8890.73|8770.73|8890.91|8770.91|8890.55|8770.55|10
1652932790000|2022-05-19 03:59:50|8891.04|8771.04|8891.02|8771.02|8891.04|8771.04|8890.78|8770.78|10
1652932800000|2022-05-19 04:00:00|8891.1|8771.1|8891.73|8771.73|8891.82|8771.82|8891.1|8771.1|8
1652932810000|2022-05-19 04:00:10|8891.78|8771.78|8894.09|8774.09|8894.22|8774.22|8891.78|8771.78|10
1652932820000|2022-05-19 04:00:20|8894.12|8774.12|8895.37|8775.37|8895.37|8775.37|8894.12|8774.12|10
1652932830000|2022-05-19 04:00:30|8895.39|8775.39|8897.13|8777.13|8897.13|8777.13|8895.39|8775.39|10
1652932840000|2022-05-19 04:00:40|8897.78|8777.78|8897.29|8777.29|8897.88|8777.88|8897.29|8777.29|10
1652932850000|2022-05-19 04:00:50|8897.4|8777.4|8897.19|8777.19|8897.58|8777.58|8896.99|8776.99|10
1652932860000|2022-05-19 04:01:00|8897.34|8777.34|8898.1|8778.1|8898.1|8778.1|8897.27|8777.27|9
1652932870000|2022-05-19 04:01:10|8898.55|8778.55|8899.86|8779.86|8900|8780|8898.55|8778.55|10
1652932880000|2022-05-19 04:01:20|8900.86|8780.86|8900.68|8780.68|8900.9|8780.9|8900.46|8780.46|10
1652932890000|2022-05-19 04:01:30|8900.53|8780.53|8900.76|8780.76|8900.87|8780.87|8900.53|8780.53|9
1652932900000|2022-05-19 04:01:40|8900.8|8780.8|8901.51|8781.51|8901.63|8781.63|8900.7|8780.7|9
1652932910000|2022-05-19 04:01:50|8901.47|8781.47|8903.5|8783.5|8903.52|8783.52|8901.46|8781.46|10
1652932920000|2022-05-19 04:02:00|8903.38|8783.38|8904.84|8784.84|8904.99|8784.99|8903.38|8783.38|10
1652932930000|2022-05-19 04:02:10|8904.77|8784.77|8905.17|8785.17|8905.32|8785.32|8904.77|8784.77|10
1652932940000|2022-05-19 04:02:20|8905.1|8785.1|8905.15|8785.15|8905.32|8785.32|8905.06|8785.06|10
1652932950000|2022-05-19 04:02:30|8905.14|8785.14|8903.78|8783.78|8905.17|8785.17|8903.78|8783.78|9
1652932960000|2022-05-19 04:02:40|8903.52|8783.52|8902|8782|8903.52|8783.52|8901.98|8781.98|9
1652932970000|2022-05-19 04:02:50|8901.92|8781.92|8901.81|8781.81|8901.92|8781.92|8901.48|8781.48|9
1652932980000|2022-05-19 04:03:00|8901.88|8781.88|8900.07|8780.07|8901.88|8781.88|8900.07|8780.07|10
1652932990000|2022-05-19 04:03:10|8899.86|8779.86|8898.35|8778.35|8900.05|8780.05|8898.13|8778.13|10
1652933000000|2022-05-19 04:03:20|8897.68|8777.68|8896.48|8776.48|8897.68|8777.68|8896.21|8776.21|10
1652933010000|2022-05-19 04:03:30|8896.12|8776.12|8896.45|8776.45|8896.55|8776.55|8895.93|8775.93|9
1652933020000|2022-05-19 04:03:40|8896.16|8776.16|8896.91|8776.91|8896.91|8776.91|8896.02|8776.02|10
1652933030000|2022-05-19 04:03:50|8897.08|8777.08|8901.18|8781.18|8901.18|8781.18|8897.08|8777.08|9
1652933040000|2022-05-19 04:04:00|8901.77|8781.77|8902.83|8782.83|8902.83|8782.83|8901.77|8781.77|10
1652933050000|2022-05-19 04:04:10|8904.02|8784.02|8909.88|8789.88|8910.05|8790.05|8904.02|8784.02|10
1652933060000|2022-05-19 04:04:20|8910.56|8790.56|8911.31|8791.31|8911.31|8791.31|8910.23|8790.23|10
1652933070000|2022-05-19 04:04:30|8911.13|8791.13|8915.97|8795.97|8915.99|8795.99|8911.13|8791.13|10
1652933080000|2022-05-19 04:04:40|8916.38|8796.38|8916.7|8796.7|8917.13|8797.13|8916.38|8796.38|9
1652933090000|2022-05-19 04:04:50|8916.52|8796.52|8916.96|8796.96|8916.96|8796.96|8916.41|8796.41|10
1652933100000|2022-05-19 04:05:00|8917.2|8797.2|8919.48|8799.48|8920.17|8800.17|8917.2|8797.2|10
1652933110000|2022-05-19 04:05:10|8920.01|8800.01|8921.01|8801.01|8921.41|8801.41|8919.73|8799.73|10
1652933120000|2022-05-19 04:05:20|8921.2|8801.2|8922.21|8802.21|8922.21|8802.21|8921.2|8801.2|10
1652933130000|2022-05-19 04:05:30|8922.28|8802.28|8922.15|8802.15|8922.59|8802.59|8922.15|8802.15|10
1652933140000|2022-05-19 04:05:40|8922.26|8802.26|8921.58|8801.58|8922.31|8802.31|8921.58|8801.58|10
1652933150000|2022-05-19 04:05:50|8921.86|8801.86|8921.88|8801.88|8921.91|8801.91|8921.77|8801.77|9
1652933160000|2022-05-19 04:06:00|8922.15|8802.15|8922.58|8802.58|8922.58|8802.58|8922.15|8802.15|7
1652933170000|2022-05-19 04:06:10|8922.57|8802.57|8922.76|8802.76|8922.76|8802.76|8922.55|8802.55|8
1652933180000|2022-05-19 04:06:20|8922.9|8802.9|8924.32|8804.32|8924.32|8804.32|8922.81|8802.81|10
1652933190000|2022-05-19 04:06:30|8924.55|8804.55|8927.17|8807.17|8927.17|8807.17|8924.55|8804.55|10
1652933200000|2022-05-19 04:06:40|8927.22|8807.22|8927.93|8807.93|8927.93|8807.93|8926.87|8806.87|10
1652933210000|2022-05-19 04:06:50|8927.81|8807.81|8930.64|8810.64|8930.64|8810.64|8927.81|8807.81|10
1652933220000|2022-05-19 04:07:00|8931.08|8811.08|8933.11|8813.11|8933.11|8813.11|8931.06|8811.06|10
1652933230000|2022-05-19 04:07:10|8933.05|8813.05|8933.68|8813.68|8933.68|8813.68|8933.05|8813.05|10
1652933240000|2022-05-19 04:07:20|8933.83|8813.83|8934.23|8814.23|8934.23|8814.23|8933.83|8813.83|9
1652933250000|2022-05-19 04:07:30|8934.1|8814.1|8933.53|8813.53|8934.1|8814.1|8933.29|8813.29|10
1652933260000|2022-05-19 04:07:40|8933.09|8813.09|8934.89|8814.89|8934.89|8814.89|8933.05|8813.05|10
1652933270000|2022-05-19 04:07:50|8935.15|8815.15|8937.55|8817.55|8937.71|8817.71|8935.15|8815.15|10
1652933280000|2022-05-19 04:08:00|8938.28|8818.28|8938.88|8818.88|8938.88|8818.88|8938.12|8818.12|10
1652933290000|2022-05-19 04:08:10|8938.18|8818.18|8938.01|8818.01|8938.64|8818.64|8937.98|8817.98|10
1652933300000|2022-05-19 04:08:20|8938.02|8818.02|8940.15|8820.15|8940.15|8820.15|8938.02|8818.02|10
1652933310000|2022-05-19 04:08:30|8940.02|8820.02|8940.15|8820.15|8940.51|8820.51|8940|8820|10
1652933320000|2022-05-19 04:08:40|8939.79|8819.79|8939.64|8819.64|8940|8820|8939.63|8819.63|10
1652933330000|2022-05-19 04:08:50|8939.82|8819.82|8940.58|8820.58|8940.58|8820.58|8939.73|8819.73|10
1652933340000|2022-05-19 04:09:00|8940.82|8820.82|8942.09|8822.09|8942.09|8822.09|8940.82|8820.82|10
1652933350000|2022-05-19 04:09:10|8941.71|8821.71|8944.38|8824.38|8944.49|8824.49|8941.71|8821.71|9
1652933360000|2022-05-19 04:09:20|8944.27|8824.27|8944.9|8824.9|8945.13|8825.13|8944.27|8824.27|10
1652933370000|2022-05-19 04:09:30|8944.77|8824.77|8943.59|8823.59|8944.77|8824.77|8943.51|8823.51|8
1652933380000|2022-05-19 04:09:40|8943.69|8823.69|8943.41|8823.41|8943.69|8823.69|8943.41|8823.41|10
1652933390000|2022-05-19 04:09:50|8943.47|8823.47|8943.6|8823.6|8943.76|8823.76|8943.32|8823.32|10
1652933400000|2022-05-19 04:10:00|8943.33|8823.33|8943.25|8823.25|8943.57|8823.57|8942.87|8822.87|10
1652933410000|2022-05-19 04:10:10|8942.71|8822.71|8943.12|8823.12|8943.23|8823.23|8942.43|8822.43|9
1652933420000|2022-05-19 04:10:20|8943.26|8823.26|8943.84|8823.84|8943.84|8823.84|8943.2|8823.2|10
1652933430000|2022-05-19 04:10:30|8944.09|8824.09|8944.86|8824.86|8944.86|8824.86|8943.89|8823.89|10
1652933440000|2022-05-19 04:10:40|8944.91|8824.91|8944.96|8824.96|8945.06|8825.06|8944.87|8824.87|10
1652933450000|2022-05-19 04:10:50|8945.02|8825.02|8945.19|8825.19|8945.39|8825.39|8945.02|8825.02|9
1652933460000|2022-05-19 04:11:00|8945.08|8825.08|8944.64|8824.64|8945.08|8825.08|8944.59|8824.59|8
1652933470000|2022-05-19 04:11:10|8944.59|8824.59|8944.22|8824.22|8944.79|8824.79|8944.16|8824.16|8
1652933480000|2022-05-19 04:11:20|8944.13|8824.13|8942.53|8822.53|8944.13|8824.13|8942.53|8822.53|10
1652933490000|2022-05-19 04:11:30|8942.01|8822.01|8941.19|8821.19|8942.03|8822.03|8941.19|8821.19|10
1652933500000|2022-05-19 04:11:40|8940.62|8820.62|8940.21|8820.21|8940.66|8820.66|8940.11|8820.11|9
1652933510000|2022-05-19 04:11:50|8940.22|8820.22|8939.05|8819.05|8940.22|8820.22|8939.05|8819.05|9
1652933520000|2022-05-19 04:12:00|8939.36|8819.36|8938.95|8818.95|8939.37|8819.37|8938.95|8818.95|9
1652933530000|2022-05-19 04:12:10|8939.04|8819.04|8937.23|8817.23|8939.04|8819.04|8937.23|8817.23|9
1652933540000|2022-05-19 04:12:20|8937.17|8817.17|8936.37|8816.37|8937.17|8817.17|8936.29|8816.29|9
1652933550000|2022-05-19 04:12:30|8936.32|8816.32|8936.52|8816.52|8936.61|8816.61|8936.21|8816.21|9
1652933560000|2022-05-19 04:12:40|8936.57|8816.57|8936.31|8816.31|8936.79|8816.79|8936.31|8816.31|9
1652933570000|2022-05-19 04:12:50|8936.28|8816.28|8934.57|8814.57|8936.28|8816.28|8934.57|8814.57|10
1652933580000|2022-05-19 04:13:00|8934.62|8814.62|8932.98|8812.98|8934.69|8814.69|8932.98|8812.98|10
1652933590000|2022-05-19 04:13:10|8932.32|8812.32|8931.49|8811.49|8932.6|8812.6|8931.49|8811.49|9
1652933600000|2022-05-19 04:13:20|8931.36|8811.36|8930.54|8810.54|8931.39|8811.39|8930.5|8810.5|10
1652933610000|2022-05-19 04:13:30|8930.31|8810.31|8929.44|8809.44|8930.31|8810.31|8929.44|8809.44|10
1652933620000|2022-05-19 04:13:40|8928.39|8808.39|8929.14|8809.14|8929.14|8809.14|8928.37|8808.37|10
1652933630000|2022-05-19 04:13:50|8928.71|8808.71|8928.5|8808.5|8928.89|8808.89|8928.46|8808.46|10
1652933640000|2022-05-19 04:14:00|8927.79|8807.79|8927.85|8807.85|8927.85|8807.85|8927.52|8807.52|10
1652933650000|2022-05-19 04:14:10|8927.68|8807.68|8927.17|8807.17|8927.68|8807.68|8927.17|8807.17|8
1652933660000|2022-05-19 04:14:20|8927.14|8807.14|8926.44|8806.44|8927.14|8807.14|8926.44|8806.44|10
1652933670000|2022-05-19 04:14:30|8926.27|8806.27|8926.1|8806.1|8926.27|8806.27|8925.73|8805.73|8
1652933680000|2022-05-19 04:14:40|8926.13|8806.13|8925.99|8805.99|8926.26|8806.26|8925.94|8805.94|8
1652933690000|2022-05-19 04:14:50|8926.16|8806.16|8926.45|8806.45|8926.49|8806.49|8926.16|8806.16|9
1652933700000|2022-05-19 04:15:00|8926.48|8806.48|8926.91|8806.91|8926.91|8806.91|8926.41|8806.41|9
1652933710000|2022-05-19 04:15:10|8926.61|8806.61|8926.29|8806.29|8926.8|8806.8|8926.2|8806.2|8
1652933720000|2022-05-19 04:15:20|8926.44|8806.44|8926.52|8806.52|8926.57|8806.57|8926.26|8806.26|10
1652933730000|2022-05-19 04:15:30|8926.74|8806.74|8927.15|8807.15|8927.22|8807.22|8926.74|8806.74|10
1652933740000|2022-05-19 04:15:40|8927.25|8807.25|8927.01|8807.01|8927.42|8807.42|8927.01|8807.01|10
1652933750000|2022-05-19 04:15:50|8926.95|8806.95|8926.09|8806.09|8927.18|8807.18|8926.09|8806.09|10
1652933760000|2022-05-19 04:16:00|8926.3|8806.3|8926.39|8806.39|8926.46|8806.46|8926.15|8806.15|10
1652933770000|2022-05-19 04:16:10|8926.35|8806.35|8926.68|8806.68|8926.69|8806.69|8926.35|8806.35|10
1652933780000|2022-05-19 04:16:20|8926.77|8806.77|8927.83|8807.83|8927.88|8807.88|8926.32|8806.32|10
1652933790000|2022-05-19 04:16:30|8928.04|8808.04|8930.54|8810.54|8930.7|8810.7|8928.04|8808.04|10
1652933800000|2022-05-19 04:16:40|8930.36|8810.36|8931.75|8811.75|8932.38|8812.38|8930.36|8810.36|10
1652933810000|2022-05-19 04:16:50|8931.53|8811.53|8932|8812|8932.24|8812.24|8931.38|8811.38|10
1652933820000|2022-05-19 04:17:00|8932.1|8812.1|8932.19|8812.19|8932.69|8812.69|8931.93|8811.93|9
1652933830000|2022-05-19 04:17:10|8932.03|8812.03|8933.36|8813.36|8933.42|8813.42|8932.03|8812.03|10
1652933840000|2022-05-19 04:17:20|8933.62|8813.62|8934.09|8814.09|8934.53|8814.53|8933.54|8813.54|9
1652933850000|2022-05-19 04:17:30|8934.45|8814.45|8935.72|8815.72|8935.72|8815.72|8934.45|8814.45|9
1652933860000|2022-05-19 04:17:40|8935.81|8815.81|8936.41|8816.41|8936.67|8816.67|8935.73|8815.73|9
1652933870000|2022-05-19 04:17:50|8936.67|8816.67|8937.12|8817.12|8937.12|8817.12|8936.67|8816.67|9
1652933880000|2022-05-19 04:18:00|8937.07|8817.07|8937.84|8817.84|8937.84|8817.84|8937.07|8817.07|8
1652933890000|2022-05-19 04:18:10|8938.33|8818.33|8937.84|8817.84|8938.42|8818.42|8937.84|8817.84|9
1652933900000|2022-05-19 04:18:20|8937.81|8817.81|8937.16|8817.16|8937.93|8817.93|8937.16|8817.16|9
1652933910000|2022-05-19 04:18:30|8937.05|8817.05|8938.09|8818.09|8938.41|8818.41|8937.01|8817.01|9
1652933920000|2022-05-19 04:18:40|8938.05|8818.05|8937.96|8817.96|8938.05|8818.05|8937.84|8817.84|7
1652933930000|2022-05-19 04:18:50|8937.92|8817.92|8937.04|8817.04|8937.96|8817.96|8937.04|8817.04|8
1652933940000|2022-05-19 04:19:00|8937.05|8817.05|8938.23|8818.23|8938.23|8818.23|8937.01|8817.01|10
1652933950000|2022-05-19 04:19:10|8938.24|8818.24|8939.71|8819.71|8939.71|8819.71|8938.24|8818.24|10
1652933960000|2022-05-19 04:19:20|8939.83|8819.83|8940.87|8820.87|8940.87|8820.87|8939.83|8819.83|8
1652933970000|2022-05-19 04:19:30|8940.92|8820.92|8941.96|8821.96|8941.96|8821.96|8940.88|8820.88|9
1652933980000|2022-05-19 04:19:40|8942.22|8822.22|8943.35|8823.35|8943.35|8823.35|8942.22|8822.22|10
1652933990000|2022-05-19 04:19:50|8943.37|8823.37|8942.53|8822.53|8943.48|8823.48|8942.53|8822.53|10
1652934000000|2022-05-19 04:20:00|8942.08|8822.08|8939.52|8819.52|8942.08|8822.08|8939.52|8819.52|10
1652934010000|2022-05-19 04:20:10|8938.66|8818.66|8935.33|8815.33|8938.66|8818.66|8935.23|8815.23|10
1652934020000|2022-05-19 04:20:20|8935.31|8815.31|8934.94|8814.94|8935.31|8815.31|8934.8|8814.8|10
1652934030000|2022-05-19 04:20:30|8935.45|8815.45|8935.15|8815.15|8935.45|8815.45|8935.04|8815.04|10
1652934040000|2022-05-19 04:20:40|8935.12|8815.12|8935.29|8815.29|8935.29|8815.29|8934.1|8814.1|10
1652934050000|2022-05-19 04:20:50|8935.12|8815.12|8934.9|8814.9|8935.39|8815.39|8934.9|8814.9|10
1652934060000|2022-05-19 04:21:00|8934.87|8814.87|8935.54|8815.54|8935.54|8815.54|8934.6|8814.6|9
1652934070000|2022-05-19 04:21:10|8935.65|8815.65|8938.16|8818.16|8938.55|8818.55|8935.65|8815.65|9
1652934080000|2022-05-19 04:21:20|8937.82|8817.82|8936.39|8816.39|8937.82|8817.82|8936.39|8816.39|10
1652934090000|2022-05-19 04:21:30|8936.46|8816.46|8936.34|8816.34|8936.56|8816.56|8935.64|8815.64|10
1652934100000|2022-05-19 04:21:40|8936.55|8816.55|8937.53|8817.53|8937.58|8817.58|8936.54|8816.54|10
1652934110000|2022-05-19 04:21:50|8937.48|8817.48|8936.88|8816.88|8937.72|8817.72|8936.88|8816.88|9
1652934120000|2022-05-19 04:22:00|8936.97|8816.97|8935.88|8815.88|8937.12|8817.12|8935.77|8815.77|9
1652934130000|2022-05-19 04:22:10|8935.74|8815.74|8934.46|8814.46|8935.79|8815.79|8934.46|8814.46|10
1652934140000|2022-05-19 04:22:20|8934.45|8814.45|8934.57|8814.57|8934.59|8814.59|8934.34|8814.34|9
1652934150000|2022-05-19 04:22:30|8934.6|8814.6|8934.21|8814.21|8934.6|8814.6|8933.92|8813.92|10
1652934160000|2022-05-19 04:22:40|8934.13|8814.13|8932.69|8812.69|8934.3|8814.3|8932.46|8812.46|9
1652934170000|2022-05-19 04:22:50|8932.37|8812.37|8929.38|8809.38|8932.46|8812.46|8929.38|8809.38|9
1652934180000|2022-05-19 04:23:00|8929.21|8809.21|8927|8807|8929.21|8809.21|8926.76|8806.76|10
1652934190000|2022-05-19 04:23:10|8926.62|8806.62|8925.92|8805.92|8926.62|8806.62|8925.82|8805.82|10
1652934200000|2022-05-19 04:23:20|8926.3|8806.3|8926.37|8806.37|8926.37|8806.37|8925.74|8805.74|10
1652934210000|2022-05-19 04:23:30|8926.6|8806.6|8927.3|8807.3|8927.3|8807.3|8926.54|8806.54|10
1652934220000|2022-05-19 04:23:40|8926.83|8806.83|8926.47|8806.47|8926.83|8806.83|8926.47|8806.47|10
1652934230000|2022-05-19 04:23:50|8926.55|8806.55|8925.84|8805.84|8926.55|8806.55|8925.84|8805.84|9
1652934240000|2022-05-19 04:24:00|8926.03|8806.03|8924.68|8804.68|8926.03|8806.03|8924.68|8804.68|10
1652934250000|2022-05-19 04:24:10|8923.97|8803.97|8922.55|8802.55|8923.97|8803.97|8922.55|8802.55|10
1652934260000|2022-05-19 04:24:20|8922.76|8802.76|8921.01|8801.01|8922.76|8802.76|8920.72|8800.72|10
1652934270000|2022-05-19 04:24:30|8921|8801|8920.78|8800.78|8921|8801|8920.56|8800.56|10
1652934280000|2022-05-19 04:24:40|8920.84|8800.84|8919.74|8799.74|8920.84|8800.84|8919.74|8799.74|10
1652934290000|2022-05-19 04:24:50|8919.45|8799.45|8918.41|8798.41|8919.45|8799.45|8918.41|8798.41|9
1652934300000|2022-05-19 04:25:00|8918.49|8798.49|8917.28|8797.28|8918.49|8798.49|8917.28|8797.28|9
1652934310000|2022-05-19 04:25:10|8917.1|8797.1|8915.24|8795.24|8917.1|8797.1|8915.24|8795.24|9
1652934320000|2022-05-19 04:25:20|8914.88|8794.88|8912.3|8792.3|8915|8795|8912.3|8792.3|10
1652934330000|2022-05-19 04:25:30|8912.35|8792.35|8910.12|8790.12|8912.35|8792.35|8910.12|8790.12|10
1652934340000|2022-05-19 04:25:40|8910.02|8790.02|8909.47|8789.47|8910.02|8790.02|8909.14|8789.14|10
1652934350000|2022-05-19 04:25:50|8909.59|8789.59|8906.43|8786.43|8909.59|8789.59|8906.43|8786.43|9
1652934360000|2022-05-19 04:26:00|8906.27|8786.27|8904.81|8784.81|8906.27|8786.27|8904.81|8784.81|10
1652934370000|2022-05-19 04:26:10|8904.57|8784.57|8903.69|8783.69|8904.57|8784.57|8903.69|8783.69|10
1652934380000|2022-05-19 04:26:20|8903.59|8783.59|8902.96|8782.96|8903.95|8783.95|8902.92|8782.92|10
1652934390000|2022-05-19 04:26:30|8902.41|8782.41|8903.04|8783.04|8903.6|8783.6|8902.41|8782.41|9
1652934400000|2022-05-19 04:26:40|8903.4|8783.4|8904.69|8784.69|8904.96|8784.96|8903.4|8783.4|10
1652934410000|2022-05-19 04:26:50|8904.84|8784.84|8904.42|8784.42|8904.98|8784.98|8904.42|8784.42|10
1652934420000|2022-05-19 04:27:00|8904.37|8784.37|8903.45|8783.45|8904.46|8784.46|8903.45|8783.45|9
1652934430000|2022-05-19 04:27:10|8903.29|8783.29|8902.75|8782.75|8903.32|8783.32|8902.55|8782.55|10
1652934440000|2022-05-19 04:27:20|8902.54|8782.54|8902.43|8782.43|8903.37|8783.37|8902.3|8782.3|10
1652934450000|2022-05-19 04:27:30|8902.53|8782.53|8902.37|8782.37|8902.77|8782.77|8902.32|8782.32|10
1652934460000|2022-05-19 04:27:40|8902.89|8782.89|8901.76|8781.76|8902.89|8782.89|8901.63|8781.63|10
1652934470000|2022-05-19 04:27:50|8901.4|8781.4|8901.08|8781.08|8901.42|8781.42|8901.08|8781.08|10
1652934480000|2022-05-19 04:28:00|8901.04|8781.04|8901.62|8781.62|8901.62|8781.62|8901.04|8781.04|10
1652934490000|2022-05-19 04:28:10|8902.2|8782.2|8902.38|8782.38|8902.7|8782.7|8901.81|8781.81|10
1652934500000|2022-05-19 04:28:20|8902.6|8782.6|8902.62|8782.62|8903.25|8783.25|8902.6|8782.6|10
1652934510000|2022-05-19 04:28:30|8902.69|8782.69|8901.55|8781.55|8902.69|8782.69|8901.55|8781.55|9
1652934520000|2022-05-19 04:28:40|8901.52|8781.52|8900.48|8780.48|8901.71|8781.71|8900.22|8780.22|10
1652934530000|2022-05-19 04:28:50|8900.41|8780.41|8899.11|8779.11|8900.41|8780.41|8899.11|8779.11|10
1652934540000|2022-05-19 04:29:00|8898.74|8778.74|8898.84|8778.84|8899.14|8779.14|8898.7|8778.7|10
1652934550000|2022-05-19 04:29:10|8898.82|8778.82|8899.01|8779.01|8899.42|8779.42|8898.52|8778.52|10
1652934560000|2022-05-19 04:29:20|8899.11|8779.11|8898.04|8778.04|8899.16|8779.16|8898.04|8778.04|10
1652934570000|2022-05-19 04:29:30|8899.03|8779.03|8896.98|8776.98|8899.03|8779.03|8896.82|8776.82|9
1652934580000|2022-05-19 04:29:40|8897.25|8777.25|8894.48|8774.48|8897.25|8777.25|8894.3|8774.3|10
1652934590000|2022-05-19 04:29:50|8894.32|8774.32|8893.34|8773.34|8894.32|8774.32|8893.34|8773.34|9
1652934600000|2022-05-19 04:30:00|8892.77|8772.77|8893.22|8773.22|8893.44|8773.44|8892.67|8772.67|10
1652934610000|2022-05-19 04:30:10|8892.83|8772.83|8893.09|8773.09|8894.02|8774.02|8892.83|8772.83|10
1652934620000|2022-05-19 04:30:20|8892.87|8772.87|8891.55|8771.55|8893.3|8773.3|8891.55|8771.55|10
1652934630000|2022-05-19 04:30:30|8892.2|8772.2|8889.69|8769.69|8892.2|8772.2|8889.69|8769.69|10
1652934640000|2022-05-19 04:30:40|8889.79|8769.79|8888.68|8768.68|8889.8|8769.8|8888.68|8768.68|10
1652934650000|2022-05-19 04:30:50|8888.73|8768.73|8886.98|8766.98|8888.73|8768.73|8886.98|8766.98|10
1652934660000|2022-05-19 04:31:00|8886.93|8766.93|8886.55|8766.55|8887.12|8767.12|8886.38|8766.38|10
1652934670000|2022-05-19 04:31:10|8886.69|8766.69|8885.6|8765.6|8886.76|8766.76|8885.6|8765.6|10
1652934680000|2022-05-19 04:31:20|8885.72|8765.72|8885.8|8765.8|8885.89|8765.89|8885.25|8765.25|10
1652934690000|2022-05-19 04:31:30|8885.39|8765.39|8886.8|8766.8|8887.05|8767.05|8885.39|8765.39|9
1652934700000|2022-05-19 04:31:40|8886.26|8766.26|8886.15|8766.15|8887.15|8767.15|8886.13|8766.13|10
1652934710000|2022-05-19 04:31:50|8885.93|8765.93|8885.18|8765.18|8886.27|8766.27|8885.18|8765.18|10
1652934720000|2022-05-19 04:32:00|8885.12|8765.12|8883.93|8763.93|8885.21|8765.21|8883.93|8763.93|10
1652934730000|2022-05-19 04:32:10|8883.91|8763.91|8884.94|8764.94|8884.94|8764.94|8883.91|8763.91|10
1652934740000|2022-05-19 04:32:20|8885.25|8765.25|8886.48|8766.48|8886.48|8766.48|8884.72|8764.72|10
1652934750000|2022-05-19 04:32:30|8886.59|8766.59|8885.88|8765.88|8886.59|8766.59|8885.72|8765.72|10
1652934760000|2022-05-19 04:32:40|8886.02|8766.02|8885.72|8765.72|8886.02|8766.02|8885.53|8765.53|10
1652934770000|2022-05-19 04:32:50|8885.71|8765.71|8885.33|8765.33|8885.87|8765.87|8885.2|8765.2|9
1652934780000|2022-05-19 04:33:00|8884.9|8764.9|8884.59|8764.59|8885.07|8765.07|8884.54|8764.54|10
1652934790000|2022-05-19 04:33:10|8884.5|8764.5|8883.23|8763.23|8884.5|8764.5|8883.23|8763.23|10
1652934800000|2022-05-19 04:33:20|8882.72|8762.72|8879.37|8759.37|8882.82|8762.82|8879.37|8759.37|10
1652934810000|2022-05-19 04:33:30|8879.09|8759.09|8877.17|8757.17|8879.09|8759.09|8877.17|8757.17|10
1652934820000|2022-05-19 04:33:40|8876.96|8756.96|8876.75|8756.75|8876.96|8756.96|8875.8|8755.8|10
1652934830000|2022-05-19 04:33:50|8876.74|8756.74|8877.41|8757.41|8877.91|8757.91|8876.74|8756.74|10
1652934840000|2022-05-19 04:34:00|8877.85|8757.85|8878.05|8758.05|8878.05|8758.05|8877.53|8757.53|10
1652934850000|2022-05-19 04:34:10|8877.96|8757.96|8878.38|8758.38|8878.44|8758.44|8877.96|8757.96|10
1652934860000|2022-05-19 04:34:20|8878.48|8758.48|8879.56|8759.56|8879.56|8759.56|8878.48|8758.48|10
1652934870000|2022-05-19 04:34:30|8879.28|8759.28|8880.28|8760.28|8880.28|8760.28|8879.14|8759.14|10
1652934880000|2022-05-19 04:34:40|8880.64|8760.64|8881.05|8761.05|8881.37|8761.37|8880.26|8760.26|10
1652934890000|2022-05-19 04:34:50|8880.99|8760.99|8880.55|8760.55|8880.99|8760.99|8880.14|8760.14|10
1652934900000|2022-05-19 04:35:00|8880.61|8760.61|8879.9|8759.9|8880.69|8760.69|8879.9|8759.9|10
1652934910000|2022-05-19 04:35:10|8879.21|8759.21|8877.23|8757.23|8879.21|8759.21|8877.23|8757.23|10
1652934920000|2022-05-19 04:35:20|8876.96|8756.96|8876.03|8756.03|8877.22|8757.22|8876.03|8756.03|10
1652934930000|2022-05-19 04:35:30|8875.33|8755.33|8875.55|8755.55|8876.05|8756.05|8875.01|8755.01|10
1652934940000|2022-05-19 04:35:40|8876.13|8756.13|8877.79|8757.79|8877.79|8757.79|8875.68|8755.68|10
1652934950000|2022-05-19 04:35:50|8877.51|8757.51|8878.47|8758.47|8878.54|8758.54|8877.51|8757.51|10
1652934960000|2022-05-19 04:36:00|8878.62|8758.62|8880.95|8760.95|8880.95|8760.95|8878.62|8758.62|10
1652934970000|2022-05-19 04:36:10|8880.96|8760.96|8881.27|8761.27|8881.46|8761.46|8880.61|8760.61|10
1652934980000|2022-05-19 04:36:20|8881.43|8761.43|8881.34|8761.34|8881.44|8761.44|8881.13|8761.13|9
1652934990000|2022-05-19 04:36:30|8881.38|8761.38|8881.49|8761.49|8881.49|8761.49|8881.29|8761.29|7
1652935000000|2022-05-19 04:36:40|8881.6|8761.6|8881.45|8761.45|8881.68|8761.68|8881.45|8761.45|9
1652935010000|2022-05-19 04:36:50|8881.58|8761.58|8881.85|8761.85|8882.05|8762.05|8881.58|8761.58|9
1652935020000|2022-05-19 04:37:00|8881.88|8761.88|8883.65|8763.65|8883.65|8763.65|8881.88|8761.88|10
1652935030000|2022-05-19 04:37:10|8883.82|8763.82|8885.2|8765.2|8885.2|8765.2|8883.61|8763.61|9
1652935040000|2022-05-19 04:37:20|8885.43|8765.43|8885.06|8765.06|8885.82|8765.82|8885.06|8765.06|10
1652935050000|2022-05-19 04:37:30|8885.11|8765.11|8884.3|8764.3|8885.11|8765.11|8884.28|8764.28|8
1652935060000|2022-05-19 04:37:40|8884.27|8764.27|8883.08|8763.08|8884.29|8764.29|8883.08|8763.08|10
1652935070000|2022-05-19 04:37:50|8883.04|8763.04|8881.93|8761.93|8883.04|8763.04|8881.93|8761.93|10
1652935080000|2022-05-19 04:38:00|8881.91|8761.91|8881.24|8761.24|8881.91|8761.91|8881.24|8761.24|8
1652935090000|2022-05-19 04:38:10|8881.37|8761.37|8881.64|8761.64|8881.71|8761.71|8881.34|8761.34|9
1652935100000|2022-05-19 04:38:20|8881.55|8761.55|8880.76|8760.76|8881.55|8761.55|8880.76|8760.76|10
1652935110000|2022-05-19 04:38:30|8881.02|8761.02|8881.7|8761.7|8881.7|8761.7|8880.93|8760.93|10
1652935120000|2022-05-19 04:38:40|8881.66|8761.66|8882.06|8762.06|8882.06|8762.06|8881.66|8761.66|9
1652935130000|2022-05-19 04:38:50|8882.08|8762.08|8882.68|8762.68|8882.71|8762.71|8882.08|8762.08|10
1652935140000|2022-05-19 04:39:00|8882.77|8762.77|8882.52|8762.52|8882.77|8762.77|8882.52|8762.52|9
1652935150000|2022-05-19 04:39:10|8882.56|8762.56|8881.3|8761.3|8882.56|8762.56|8881.3|8761.3|9
1652935160000|2022-05-19 04:39:20|8881.41|8761.41|8882.66|8762.66|8882.66|8762.66|8881.37|8761.37|10
1652935170000|2022-05-19 04:39:30|8882.84|8762.84|8882.83|8762.83|8882.85|8762.85|8882.72|8762.72|9
1652935180000|2022-05-19 04:39:40|8882.75|8762.75|8883.33|8763.33|8883.52|8763.52|8882.48|8762.48|10
1652935190000|2022-05-19 04:39:50|8883.6|8763.6|8883.28|8763.28|8883.6|8763.6|8883.21|8763.21|10
1652935200000|2022-05-19 04:40:00|8883.18|8763.18|8882.84|8762.84|8883.2|8763.2|8882.84|8762.84|9
1652935210000|2022-05-19 04:40:10|8882.91|8762.91|8882.96|8762.96|8882.96|8762.96|8882.44|8762.44|10
1652935220000|2022-05-19 04:40:20|8882.97|8762.97|8882.3|8762.3|8882.97|8762.97|8882.3|8762.3|9
1652935230000|2022-05-19 04:40:30|8882.2|8762.2|8882.06|8762.06|8882.2|8762.2|8882|8762|8
1652935240000|2022-05-19 04:40:40|8882.09|8762.09|8882.76|8762.76|8882.76|8762.76|8882.09|8762.09|9
1652935250000|2022-05-19 04:40:50|8882.72|8762.72|8883.76|8763.76|8883.76|8763.76|8882.72|8762.72|10
1652935260000|2022-05-19 04:41:00|8883.81|8763.81|8884|8764|8884|8764|8883.56|8763.56|9
1652935270000|2022-05-19 04:41:10|8884.07|8764.07|8884.18|8764.18|8884.35|8764.35|8884.07|8764.07|8
1652935280000|2022-05-19 04:41:20|8884.19|8764.19|8883.84|8763.84|8884.22|8764.22|8883.84|8763.84|9
1652935290000|2022-05-19 04:41:30|8883.6|8763.6|8885.07|8765.07|8885.07|8765.07|8883.58|8763.58|8
1652935300000|2022-05-19 04:41:40|8885.06|8765.06|8884.76|8764.76|8885.23|8765.23|8884.76|8764.76|9
1652935310000|2022-05-19 04:41:50|8884.85|8764.85|8884.89|8764.89|8885.01|8765.01|8884.85|8764.85|10
1652935320000|2022-05-19 04:42:00|8884.85|8764.85|8883.56|8763.56|8884.91|8764.91|8883.56|8763.56|10
1652935330000|2022-05-19 04:42:10|8883.2|8763.2|8883.46|8763.46|8883.88|8763.88|8883.13|8763.13|10
1652935340000|2022-05-19 04:42:20|8883.31|8763.31|8883.3|8763.3|8883.45|8763.45|8883.29|8763.29|7
1652935350000|2022-05-19 04:42:30|8883.25|8763.25|8881.81|8761.81|8883.25|8763.25|8881.81|8761.81|10
1652935360000|2022-05-19 04:42:40|8881.93|8761.93|8881.36|8761.36|8881.93|8761.93|8881.36|8761.36|7
1652935370000|2022-05-19 04:42:50|8880.84|8760.84|8880.12|8760.12|8880.84|8760.84|8880.12|8760.12|10
1652935380000|2022-05-19 04:43:00|8880.17|8760.17|8880.58|8760.58|8880.58|8760.58|8880.17|8760.17|9
1652935390000|2022-05-19 04:43:10|8880.76|8760.76|8880.14|8760.14|8880.8|8760.8|8880.14|8760.14|7
1652935400000|2022-05-19 04:43:20|8880.09|8760.09|8880.28|8760.28|8880.28|8760.28|8879.99|8759.99|9
1652935410000|2022-05-19 04:43:30|8880.34|8760.34|8878.85|8758.85|8880.34|8760.34|8878.85|8758.85|9
1652935420000|2022-05-19 04:43:40|8878.51|8758.51|8876.19|8756.19|8878.51|8758.51|8875.99|8755.99|10
1652935430000|2022-05-19 04:43:50|8876.06|8756.06|8875.67|8755.67|8876.1|8756.1|8875.6|8755.6|10
1652935440000|2022-05-19 04:44:00|8875.59|8755.59|8873.98|8753.98|8875.59|8755.59|8873.98|8753.98|10
1652935450000|2022-05-19 04:44:10|8873.87|8753.87|8874.17|8754.17|8874.45|8754.45|8873.87|8753.87|9
1652935460000|2022-05-19 04:44:20|8874.19|8754.19|8874.79|8754.79|8875.02|8755.02|8873.96|8753.96|10
1652935470000|2022-05-19 04:44:30|8875.56|8755.56|8875.28|8755.28|8875.57|8755.57|8875.12|8755.12|10
1652935480000|2022-05-19 04:44:40|8875.42|8755.42|8876.15|8756.15|8876.15|8756.15|8875.29|8755.29|9
1652935490000|2022-05-19 04:44:50|8876.25|8756.25|8877|8757|8877|8757|8876.2|8756.2|9
1652935500000|2022-05-19 04:45:00|8877.41|8757.41|8877.21|8757.21|8877.57|8757.57|8877.21|8757.21|10
1652935510000|2022-05-19 04:45:10|8877.14|8757.14|8876.29|8756.29|8877.14|8757.14|8876.29|8756.29|9
1652935520000|2022-05-19 04:45:20|8876.15|8756.15|8874.81|8754.81|8876.15|8756.15|8874.81|8754.81|9
1652935530000|2022-05-19 04:45:30|8874.59|8754.59|8874.9|8754.9|8874.9|8754.9|8874.47|8754.47|10
1652935540000|2022-05-19 04:45:40|8875.15|8755.15|8876.21|8756.21|8876.21|8756.21|8875.1|8755.1|10
1652935550000|2022-05-19 04:45:50|8876.41|8756.41|8877.28|8757.28|8877.28|8757.28|8876.41|8756.41|10
1652935560000|2022-05-19 04:46:00|8877.52|8757.52|8879|8759|8879|8759|8877.52|8757.52|9
1652935570000|2022-05-19 04:46:10|8879.67|8759.67|8879.56|8759.56|8879.67|8759.67|8879.26|8759.26|10
1652935580000|2022-05-19 04:46:20|8879.36|8759.36|8877.9|8757.9|8879.36|8759.36|8877.9|8757.9|9
1652935590000|2022-05-19 04:46:30|8878.25|8758.25|8878.71|8758.71|8878.94|8758.94|8878.25|8758.25|10
1652935600000|2022-05-19 04:46:40|8878.75|8758.75|8878.12|8758.12|8879.38|8759.38|8877.86|8757.86|10
1652935610000|2022-05-19 04:46:50|8877.84|8757.84|8876.03|8756.03|8877.84|8757.84|8876.03|8756.03|10
1652935620000|2022-05-19 04:47:00|8875.93|8755.93|8873.75|8753.75|8875.93|8755.93|8873.75|8753.75|10
1652935630000|2022-05-19 04:47:10|8873.58|8753.58|8872.88|8752.88|8873.58|8753.58|8872.63|8752.63|9
1652935640000|2022-05-19 04:47:20|8872.84|8752.84|8871.85|8751.85|8872.84|8752.84|8871.85|8751.85|10
1652935650000|2022-05-19 04:47:30|8871.89|8751.89|8871.54|8751.54|8871.97|8751.97|8871.54|8751.54|8
1652935660000|2022-05-19 04:47:40|8871.6|8751.6|8872.36|8752.36|8872.36|8752.36|8871.58|8751.58|6
1652935670000|2022-05-19 04:47:50|8872.42|8752.42|8872.55|8752.55|8872.55|8752.55|8872.34|8752.34|7
1652935680000|2022-05-19 04:48:00|8872.62|8752.62|8871.51|8751.51|8873.06|8753.06|8871.47|8751.47|10
1652935690000|2022-05-19 04:48:10|8871.49|8751.49|8870.64|8750.64|8871.49|8751.49|8870.64|8750.64|9
1652935700000|2022-05-19 04:48:20|8870.59|8750.59|8870.22|8750.22|8870.59|8750.59|8870.22|8750.22|10
1652935710000|2022-05-19 04:48:30|8870.21|8750.21|8870|8750|8870.24|8750.24|8869.44|8749.44|10
1652935720000|2022-05-19 04:48:40|8870.12|8750.12|8870.73|8750.73|8870.8|8750.8|8870.04|8750.04|10
1652935730000|2022-05-19 04:48:50|8870.65|8750.65|8871.01|8751.01|8871.01|8751.01|8870.51|8750.51|5
1652935740000|2022-05-19 04:49:00|8871.29|8751.29|8871.54|8751.54|8871.6|8751.6|8871.29|8751.29|8
1652935750000|2022-05-19 04:49:10|8871.61|8751.61|8872.73|8752.73|8872.73|8752.73|8871.61|8751.61|10
1652935760000|2022-05-19 04:49:20|8872.69|8752.69|8872.96|8752.96|8872.96|8752.96|8872.52|8752.52|10
1652935770000|2022-05-19 04:49:30|8873.02|8753.02|8873.33|8753.33|8873.35|8753.35|8873.02|8753.02|8
1652935780000|2022-05-19 04:49:40|8873.48|8753.48|8873.25|8753.25|8873.59|8753.59|8873.21|8753.21|9
1652935790000|2022-05-19 04:49:50|8873.23|8753.23|8872.51|8752.51|8873.34|8753.34|8872.51|8752.51|10
1652935800000|2022-05-19 04:50:00|8872.66|8752.66|8871.24|8751.24|8872.66|8752.66|8871.24|8751.24|10
1652935810000|2022-05-19 04:50:10|8871.15|8751.15|8871.55|8751.55|8871.55|8751.55|8871.15|8751.15|8
1652935820000|2022-05-19 04:50:20|8872.08|8752.08|8872.01|8752.01|8872.27|8752.27|8872.01|8752.01|9
1652935830000|2022-05-19 04:50:30|8871.93|8751.93|8870.8|8750.8|8871.93|8751.93|8870.8|8750.8|9
1652935840000|2022-05-19 04:50:40|8870.75|8750.75|8869.49|8749.49|8870.75|8750.75|8869.49|8749.49|8
1652935850000|2022-05-19 04:50:50|8869.52|8749.52|8869.59|8749.59|8869.74|8749.74|8869.52|8749.52|7
1652935860000|2022-05-19 04:51:00|8869.64|8749.64|8869.49|8749.49|8869.64|8749.64|8868.98|8748.98|9
1652935870000|2022-05-19 04:51:10|8869.47|8749.47|8870.04|8750.04|8870.04|8750.04|8869.47|8749.47|9
1652935880000|2022-05-19 04:51:20|8870.17|8750.17|8871.37|8751.37|8871.37|8751.37|8870.17|8750.17|10
1652935890000|2022-05-19 04:51:30|8871.28|8751.28|8871.49|8751.49|8871.49|8751.49|8871.28|8751.28|10
1652935900000|2022-05-19 04:51:40|8871.45|8751.45|8871.39|8751.39|8871.51|8751.51|8871.35|8751.35|10
1652935910000|2022-05-19 04:51:50|8871.32|8751.32|8872.32|8752.32|8872.32|8752.32|8871.28|8751.28|10
1652935920000|2022-05-19 04:52:00|8872.14|8752.14|8871.34|8751.34|8872.14|8752.14|8870.95|8750.95|8
1652935930000|2022-05-19 04:52:10|8871.24|8751.24|8869.69|8749.69|8871.24|8751.24|8869.69|8749.69|9
1652935940000|2022-05-19 04:52:20|8869.56|8749.56|8869.08|8749.08|8869.56|8749.56|8869.08|8749.08|10
1652935950000|2022-05-19 04:52:30|8869.13|8749.13|8869.02|8749.02|8869.5|8749.5|8869.01|8749.01|10
1652935960000|2022-05-19 04:52:40|8868.69|8748.69|8868.65|8748.65|8868.69|8748.69|8868.3|8748.3|10
1652935970000|2022-05-19 04:52:50|8868.64|8748.64|8867.36|8747.36|8868.65|8748.65|8867.36|8747.36|9
1652935980000|2022-05-19 04:53:00|8867.54|8747.54|8867.33|8747.33|8867.54|8747.54|8867.03|8747.03|7
1652935990000|2022-05-19 04:53:10|8867.36|8747.36|8867.09|8747.09|8867.41|8747.41|8867.09|8747.09|10
1652936000000|2022-05-19 04:53:20|8867.02|8747.02|8866.92|8746.92|8867.13|8747.13|8866.92|8746.92|8
1652936010000|2022-05-19 04:53:30|8866.91|8746.91|8866.91|8746.91|8867.04|8747.04|8866.84|8746.84|9
1652936020000|2022-05-19 04:53:40|8867.03|8747.03|8867.48|8747.48|8867.48|8747.48|8867.03|8747.03|9
1652936030000|2022-05-19 04:53:50|8867.62|8747.62|8867.55|8747.55|8867.88|8747.88|8867.55|8747.55|9
1652936040000|2022-05-19 04:54:00|8867.7|8747.7|8867.45|8747.45|8867.71|8747.71|8867.45|8747.45|7
1652936050000|2022-05-19 04:54:10|8867.75|8747.75|8867.73|8747.73|8867.77|8747.77|8867.67|8747.67|8
1652936060000|2022-05-19 04:54:20|8867.74|8747.74|8867.83|8747.83|8868.02|8748.02|8867.65|8747.65|8
1652936070000|2022-05-19 04:54:30|8867.93|8747.93|8867.39|8747.39|8867.93|8747.93|8867.23|8747.23|9
1652936080000|2022-05-19 04:54:40|8867.31|8747.31|8867.68|8747.68|8867.68|8747.68|8867.31|8747.31|8
1652936090000|2022-05-19 04:54:50|8867.64|8747.64|8867.19|8747.19|8867.64|8747.64|8867.19|8747.19|9
1652936100000|2022-05-19 04:55:00|8867.27|8747.27|8867.17|8747.17|8867.3|8747.3|8867.12|8747.12|9
1652936110000|2022-05-19 04:55:10|8867|8747|8867.98|8747.98|8867.98|8747.98|8867|8747|8
1652936120000|2022-05-19 04:55:20|8868.12|8748.12|8868.05|8748.05|8868.12|8748.12|8867.84|8747.84|10
1652936130000|2022-05-19 04:55:30|8868.04|8748.04|8868.81|8748.81|8868.81|8748.81|8867.97|8747.97|8
1652936140000|2022-05-19 04:55:40|8868.91|8748.91|8868.74|8748.74|8869.3|8749.3|8868.74|8748.74|9
1652936150000|2022-05-19 04:55:50|8868.75|8748.75|8868.21|8748.21|8868.75|8748.75|8868.21|8748.21|9
1652936160000|2022-05-19 04:56:00|8868.25|8748.25|8867.58|8747.58|8868.55|8748.55|8867.58|8747.58|10
1652936170000|2022-05-19 04:56:10|8867.41|8747.41|8865.41|8745.41|8867.41|8747.41|8865.41|8745.41|9
1652936180000|2022-05-19 04:56:20|8865.31|8745.31|8866.8|8746.8|8866.8|8746.8|8865.13|8745.13|9
1652936190000|2022-05-19 04:56:30|8866.57|8746.57|8865.53|8745.53|8866.74|8746.74|8865.53|8745.53|9
1652936200000|2022-05-19 04:56:40|8865.28|8745.28|8865.02|8745.02|8865.41|8745.41|8865.02|8745.02|9
1652936210000|2022-05-19 04:56:50|8865.01|8745.01|8864.11|8744.11|8865.01|8745.01|8864.11|8744.11|10
1652936220000|2022-05-19 04:57:00|8864.68|8744.68|8863.96|8743.96|8864.68|8744.68|8863.96|8743.96|9
1652936230000|2022-05-19 04:57:10|8863.66|8743.66|8861.76|8741.76|8863.68|8743.68|8861.76|8741.76|10
1652936240000|2022-05-19 04:57:20|8861.97|8741.97|8861.74|8741.74|8861.99|8741.99|8861.59|8741.59|10
1652936250000|2022-05-19 04:57:30|8861.65|8741.65|8861.84|8741.84|8861.88|8741.88|8861.36|8741.36|10
1652936260000|2022-05-19 04:57:40|8861.73|8741.73|8861.59|8741.59|8861.75|8741.75|8861.59|8741.59|8
1652936270000|2022-05-19 04:57:50|8861.58|8741.58|8862.33|8742.33|8862.33|8742.33|8861.54|8741.54|8
1652936280000|2022-05-19 04:58:00|8862.47|8742.47|8860.23|8740.23|8862.47|8742.47|8860.23|8740.23|9
1652936290000|2022-05-19 04:58:10|8860.17|8740.17|8859.64|8739.64|8860.17|8740.17|8859.64|8739.64|9
1652936300000|2022-05-19 04:58:20|8859.73|8739.73|8859.33|8739.33|8860.03|8740.03|8859.31|8739.31|8
1652936310000|2022-05-19 04:58:30|8859.32|8739.32|8858.24|8738.24|8859.66|8739.66|8858.24|8738.24|9
1652936320000|2022-05-19 04:58:40|8858.44|8738.44|8857.43|8737.43|8858.44|8738.44|8857.43|8737.43|10
1652936330000|2022-05-19 04:58:50|8857.06|8737.06|8855.45|8735.45|8857.06|8737.06|8855.45|8735.45|10
1652936340000|2022-05-19 04:59:00|8855.36|8735.36|8855.69|8735.69|8855.69|8735.69|8855.11|8735.11|10
1652936350000|2022-05-19 04:59:10|8855.73|8735.73|8856.64|8736.64|8856.64|8736.64|8855.73|8735.73|10
1652936360000|2022-05-19 04:59:20|8856.7|8736.7|8856.81|8736.81|8856.95|8736.95|8856.58|8736.58|10
1652936370000|2022-05-19 04:59:30|8856.39|8736.39|8856.35|8736.35|8856.51|8736.51|8856|8736|10
1652936380000|2022-05-19 04:59:40|8856.44|8736.44|8857.05|8737.05|8857.05|8737.05|8856.25|8736.25|10
1652936390000|2022-05-19 04:59:50|8857.18|8737.18|8855.37|8735.37|8857.18|8737.18|8855.36|8735.36|10
1652936400000|2022-05-19 05:00:00|8855.17|8735.17|8855.06|8735.06|8855.8|8735.8|8855.06|8735.06|10
1652936410000|2022-05-19 05:00:10|8855.1|8735.1|8856.7|8736.7|8856.7|8736.7|8855.04|8735.04|10
1652936420000|2022-05-19 05:00:20|8857.09|8737.09|8858.41|8738.41|8858.41|8738.41|8857.09|8737.09|9
1652936430000|2022-05-19 05:00:30|8858.42|8738.42|8858.16|8738.16|8858.42|8738.42|8857.34|8737.34|10
1652936440000|2022-05-19 05:00:40|8858.12|8738.12|8857.43|8737.43|8858.12|8738.12|8857.38|8737.38|10
1652936450000|2022-05-19 05:00:50|8857.39|8737.39|8856.98|8736.98|8857.39|8737.39|8856.96|8736.96|10
1652936460000|2022-05-19 05:01:00|8856.99|8736.99|8857.88|8737.88|8857.88|8737.88|8856.85|8736.85|9
1652936470000|2022-05-19 05:01:10|8857.91|8737.91|8858.41|8738.41|8858.94|8738.94|8857.91|8737.91|10
1652936480000|2022-05-19 05:01:20|8858.26|8738.26|8858.9|8738.9|8858.9|8738.9|8858.26|8738.26|9
1652936490000|2022-05-19 05:01:30|8858.94|8738.94|8858.93|8738.93|8859.06|8739.06|8858.76|8738.76|10
1652936500000|2022-05-19 05:01:40|8858.96|8738.96|8859.52|8739.52|8859.68|8739.68|8858.96|8738.96|10
1652936510000|2022-05-19 05:01:50|8859.6|8739.6|8859.72|8739.72|8859.72|8739.72|8859.52|8739.52|9
1652936520000|2022-05-19 05:02:00|8859.67|8739.67|8859.25|8739.25|8859.67|8739.67|8859.25|8739.25|10
1652936530000|2022-05-19 05:02:10|8859.11|8739.11|8858.96|8738.96|8859.11|8739.11|8858.51|8738.51|9
1652936540000|2022-05-19 05:02:20|8859.26|8739.26|8858.89|8738.89|8859.37|8739.37|8858.89|8738.89|10
1652936550000|2022-05-19 05:02:30|8858.87|8738.87|8859.08|8739.08|8859.08|8739.08|8858.66|8738.66|8
1652936560000|2022-05-19 05:02:40|8859|8739|8858.6|8738.6|8859.15|8739.15|8858.46|8738.46|9
1652936570000|2022-05-19 05:02:50|8858.55|8738.55|8857.87|8737.87|8858.55|8738.55|8857.87|8737.87|10
1652936580000|2022-05-19 05:03:00|8857.84|8737.84|8857.44|8737.44|8858.03|8738.03|8857.23|8737.23|10
1652936590000|2022-05-19 05:03:10|8857.37|8737.37|8855.45|8735.45|8857.45|8737.45|8855.45|8735.45|9
1652936600000|2022-05-19 05:03:20|8855.12|8735.12|8854.73|8734.73|8855.12|8735.12|8854.38|8734.38|8
1652936610000|2022-05-19 05:03:30|8854.78|8734.78|8853.99|8733.99|8854.94|8734.94|8853.99|8733.99|10
1652936620000|2022-05-19 05:03:40|8853.77|8733.77|8853.29|8733.29|8854.29|8734.29|8853.29|8733.29|9
1652936630000|2022-05-19 05:03:50|8852.86|8732.86|8850.72|8730.72|8852.86|8732.86|8850.72|8730.72|10
1652936640000|2022-05-19 05:04:00|8850.5|8730.5|8849.83|8729.83|8850.8|8730.8|8849.75|8729.75|10
1652936650000|2022-05-19 05:04:10|8850.02|8730.02|8846.61|8726.61|8850.02|8730.02|8846.61|8726.61|10
1652936660000|2022-05-19 05:04:20|8846.06|8726.06|8846.07|8726.07|8846.45|8726.45|8846.06|8726.06|9
1652936670000|2022-05-19 05:04:30|8846.31|8726.31|8845.68|8725.68|8846.31|8726.31|8845.68|8725.68|10
1652936680000|2022-05-19 05:04:40|8845.89|8725.89|8846.14|8726.14|8846.14|8726.14|8845.66|8725.66|10
1652936690000|2022-05-19 05:04:50|8846.29|8726.29|8846.14|8726.14|8846.29|8726.29|8845.69|8725.69|10
1652936700000|2022-05-19 05:05:00|8845.95|8725.95|8847.36|8727.36|8847.36|8727.36|8845.95|8725.95|10
1652936710000|2022-05-19 05:05:10|8847.48|8727.48|8848.86|8728.86|8848.86|8728.86|8847.48|8727.48|9
1652936720000|2022-05-19 05:05:20|8849.03|8729.03|8849.51|8729.51|8849.87|8729.87|8849.03|8729.03|10
1652936730000|2022-05-19 05:05:30|8849.65|8729.65|8849.86|8729.86|8850.12|8730.12|8849.26|8729.26|10
1652936740000|2022-05-19 05:05:40|8850.15|8730.15|8851.07|8731.07|8851.07|8731.07|8849.88|8729.88|10
1652936750000|2022-05-19 05:05:50|8851|8731|8851.8|8731.8|8851.8|8731.8|8851|8731|10
1652936760000|2022-05-19 05:06:00|8852.61|8732.61|8854.65|8734.65|8854.65|8734.65|8852.61|8732.61|10
1652936770000|2022-05-19 05:06:10|8854.82|8734.82|8856.43|8736.43|8856.43|8736.43|8854.82|8734.82|10
1652936780000|2022-05-19 05:06:20|8856.45|8736.45|8859.68|8739.68|8859.68|8739.68|8856.45|8736.45|10
1652936790000|2022-05-19 05:06:30|8860.26|8740.26|8862.05|8742.05|8862.07|8742.07|8860.26|8740.26|10
1652936800000|2022-05-19 05:06:40|8862.54|8742.54|8864.24|8744.24|8864.24|8744.24|8862.54|8742.54|10
1652936810000|2022-05-19 05:06:50|8864.25|8744.25|8865.55|8745.55|8865.68|8745.68|8864.25|8744.25|9
1652936820000|2022-05-19 05:07:00|8865.36|8745.36|8867.82|8747.82|8867.82|8747.82|8865.36|8745.36|8
1652936830000|2022-05-19 05:07:10|8867.25|8747.25|8867.34|8747.34|8867.94|8747.94|8867.25|8747.25|9
1652936840000|2022-05-19 05:07:20|8867.54|8747.54|8867.8|8747.8|8867.8|8747.8|8867.42|8747.42|8
1652936850000|2022-05-19 05:07:30|8867.81|8747.81|8868.69|8748.69|8868.87|8748.87|8867.81|8747.81|9
1652936860000|2022-05-19 05:07:40|8868.65|8748.65|8867.94|8747.94|8868.69|8748.69|8867.94|8747.94|9
1652936870000|2022-05-19 05:07:50|8867.57|8747.57|8867.01|8747.01|8867.57|8747.57|8866.62|8746.62|10
1652936880000|2022-05-19 05:08:00|8866.94|8746.94|8866.87|8746.87|8867.06|8747.06|8866.87|8746.87|10
1652936890000|2022-05-19 05:08:10|8866.66|8746.66|8867.1|8747.1|8867.29|8747.29|8866.66|8746.66|10
1652936900000|2022-05-19 05:08:20|8867.09|8747.09|8865.55|8745.55|8867.1|8747.1|8865.55|8745.55|9
1652936910000|2022-05-19 05:08:30|8865.24|8745.24|8864.68|8744.68|8865.24|8745.24|8864.61|8744.61|9
1652936920000|2022-05-19 05:08:40|8864.44|8744.44|8864.97|8744.97|8864.97|8744.97|8864.44|8744.44|10
1652936930000|2022-05-19 05:08:50|8865.17|8745.17|8865.71|8745.71|8865.71|8745.71|8865.13|8745.13|10
1652936940000|2022-05-19 05:09:00|8865.97|8745.97|8865.05|8745.05|8865.97|8745.97|8865.05|8745.05|9
1652936950000|2022-05-19 05:09:10|8865.06|8745.06|8864.95|8744.95|8865.06|8745.06|8864.88|8744.88|6
1652936960000|2022-05-19 05:09:20|8864.94|8744.94|8864.41|8744.41|8865.09|8745.09|8864.1|8744.1|8
1652936970000|2022-05-19 05:09:30|8864.39|8744.39|8865.19|8745.19|8865.19|8745.19|8864.25|8744.25|9
1652936980000|2022-05-19 05:09:40|8865.41|8745.41|8864.15|8744.15|8865.41|8745.41|8863.84|8743.84|9
1652936990000|2022-05-19 05:09:50|8864.14|8744.14|8862.51|8742.51|8864.45|8744.45|8862.51|8742.51|9
1652937000000|2022-05-19 05:10:00|8862.42|8742.42|8862.26|8742.26|8862.42|8742.42|8861.88|8741.88|10
1652937010000|2022-05-19 05:10:10|8861.81|8741.81|8861.74|8741.74|8861.81|8741.81|8861.48|8741.48|9
1652937020000|2022-05-19 05:10:20|8861.9|8741.9|8861.37|8741.37|8861.9|8741.9|8861.1|8741.1|10
1652937030000|2022-05-19 05:10:30|8861.47|8741.47|8861.62|8741.62|8861.62|8741.62|8861.37|8741.37|8
1652937040000|2022-05-19 05:10:40|8861.64|8741.64|8860.65|8740.65|8861.81|8741.81|8860.65|8740.65|9
1652937050000|2022-05-19 05:10:50|8860.48|8740.48|8857.62|8737.62|8860.48|8740.48|8857.62|8737.62|10
1652937060000|2022-05-19 05:11:00|8857.4|8737.4|8856.37|8736.37|8857.44|8737.44|8856.37|8736.37|9
1652937070000|2022-05-19 05:11:10|8856.28|8736.28|8856.74|8736.74|8856.74|8736.74|8856.27|8736.27|9
1652937080000|2022-05-19 05:11:20|8856.8|8736.8|8857.08|8737.08|8857.3|8737.3|8856.8|8736.8|10
1652937090000|2022-05-19 05:11:30|8857.09|8737.09|8857.1|8737.1|8857.19|8737.19|8856.83|8736.83|8
1652937100000|2022-05-19 05:11:40|8857.14|8737.14|8857.41|8737.41|8857.41|8737.41|8857.13|8737.13|8
1652937110000|2022-05-19 05:11:50|8857.35|8737.35|8857.47|8737.47|8857.47|8737.47|8857.34|8737.34|10
1652937120000|2022-05-19 05:12:00|8857.18|8737.18|8857.21|8737.21|8857.38|8737.38|8857|8737|8
1652937130000|2022-05-19 05:12:10|8857.2|8737.2|8858.73|8738.73|8858.73|8738.73|8857.2|8737.2|10
1652937140000|2022-05-19 05:12:20|8858.86|8738.86|8860.3|8740.3|8860.3|8740.3|8858.86|8738.86|10
1652937150000|2022-05-19 05:12:30|8860.15|8740.15|8859.47|8739.47|8860.44|8740.44|8859.47|8739.47|8
1652937160000|2022-05-19 05:12:40|8859.43|8739.43|8857.61|8737.61|8859.43|8739.43|8857.61|8737.61|9
1652937170000|2022-05-19 05:12:50|8857.4|8737.4|8858.07|8738.07|8858.07|8738.07|8857.39|8737.39|10
1652937180000|2022-05-19 05:13:00|8857.97|8737.97|8858.27|8738.27|8858.48|8738.48|8857.96|8737.96|10
1652937190000|2022-05-19 05:13:10|8858.24|8738.24|8859.16|8739.16|8859.16|8739.16|8858.11|8738.11|10
1652937200000|2022-05-19 05:13:20|8859.25|8739.25|8858.97|8738.97|8859.28|8739.28|8858.93|8738.93|9
1652937210000|2022-05-19 05:13:30|8858.98|8738.98|8859.74|8739.74|8859.76|8739.76|8858.58|8738.58|10
1652937220000|2022-05-19 05:13:40|8859.66|8739.66|8859.49|8739.49|8859.67|8739.67|8859.31|8739.31|8
1652937230000|2022-05-19 05:13:50|8859.38|8739.38|8859.61|8739.61|8860.02|8740.02|8859.38|8739.38|8
1652937240000|2022-05-19 05:14:00|8859.59|8739.59|8860.79|8740.79|8860.79|8740.79|8859.59|8739.59|10
1652937250000|2022-05-19 05:14:10|8860.9|8740.9|8859.57|8739.57|8860.9|8740.9|8859.51|8739.51|10
1652937260000|2022-05-19 05:14:20|8859.71|8739.71|8859.86|8739.86|8859.86|8739.86|8859.31|8739.31|10
1652937270000|2022-05-19 05:14:30|8859.36|8739.36|8859.33|8739.33|8859.36|8739.36|8858.88|8738.88|10
1652937280000|2022-05-19 05:14:40|8859.11|8739.11|8862.86|8742.86|8862.86|8742.86|8858.72|8738.72|10
1652937290000|2022-05-19 05:14:50|8862.63|8742.63|8865.45|8745.45|8865.45|8745.45|8862.63|8742.63|10
1652937300000|2022-05-19 05:15:00|8865.44|8745.44|8867.19|8747.19|8867.19|8747.19|8865.13|8745.13|10
1652937310000|2022-05-19 05:15:10|8867.78|8747.78|8868.5|8748.5|8868.5|8748.5|8867.78|8747.78|9
1652937320000|2022-05-19 05:15:20|8868.68|8748.68|8869.36|8749.36|8870.11|8750.11|8868.68|8748.68|10
1652937330000|2022-05-19 05:15:30|8869.48|8749.48|8870.02|8750.02|8870.02|8750.02|8869.3|8749.3|10
1652937340000|2022-05-19 05:15:40|8870.09|8750.09|8870.82|8750.82|8870.82|8750.82|8869.97|8749.97|10
1652937350000|2022-05-19 05:15:50|8870.9|8750.9|8873.85|8753.85|8873.85|8753.85|8870.9|8750.9|10
1652937360000|2022-05-19 05:16:00|8873.77|8753.77|8874.07|8754.07|8874.07|8754.07|8873.53|8753.53|9
1652937370000|2022-05-19 05:16:10|8874.47|8754.47|8877.34|8757.34|8877.82|8757.82|8874.47|8754.47|10
1652937380000|2022-05-19 05:16:20|8877.6|8757.6|8880.47|8760.47|8881.01|8761.01|8877.6|8757.6|10
1652937390000|2022-05-19 05:16:30|8882.27|8762.27|8882.88|8762.88|8882.99|8762.99|8881.93|8761.93|10
1652937400000|2022-05-19 05:16:40|8883.31|8763.31|8882.91|8762.91|8883.45|8763.45|8882.83|8762.83|10
1652937410000|2022-05-19 05:16:50|8883.64|8763.64|8883.47|8763.47|8884.01|8764.01|8883.39|8763.39|9
1652937420000|2022-05-19 05:17:00|8883.66|8763.66|8883.34|8763.34|8883.86|8763.86|8883.34|8763.34|10
1652937430000|2022-05-19 05:17:10|8883.33|8763.33|8883.98|8763.98|8884.16|8764.16|8883.33|8763.33|10
1652937440000|2022-05-19 05:17:20|8883.87|8763.87|8884.25|8764.25|8884.25|8764.25|8883.87|8763.87|10
1652937450000|2022-05-19 05:17:30|8884.44|8764.44|8884.63|8764.63|8884.63|8764.63|8884.08|8764.08|10
1652937460000|2022-05-19 05:17:40|8883.98|8763.98|8884.03|8764.03|8884.46|8764.46|8883.82|8763.82|9
1652937470000|2022-05-19 05:17:50|8884.33|8764.33|8884.24|8764.24|8884.83|8764.83|8884.01|8764.01|10
1652937480000|2022-05-19 05:18:00|8883.59|8763.59|8883.04|8763.04|8883.63|8763.63|8882.66|8762.66|10
1652937490000|2022-05-19 05:18:10|8882.51|8762.51|8882.24|8762.24|8882.64|8762.64|8882.19|8762.19|8
1652937500000|2022-05-19 05:18:20|8882.09|8762.09|8881.57|8761.57|8882.09|8762.09|8881.36|8761.36|9
1652937510000|2022-05-19 05:18:30|8881.6|8761.6|8880.9|8760.9|8881.69|8761.69|8880.9|8760.9|10
1652937520000|2022-05-19 05:18:40|8880.91|8760.91|8881.33|8761.33|8881.42|8761.42|8880.91|8760.91|10
1652937530000|2022-05-19 05:18:50|8881.38|8761.38|8881.9|8761.9|8881.96|8761.96|8881.36|8761.36|10
1652937540000|2022-05-19 05:19:00|8881.58|8761.58|8881.75|8761.75|8882.04|8762.04|8881.21|8761.21|10
1652937550000|2022-05-19 05:19:10|8881.67|8761.67|8882.02|8762.02|8882.02|8762.02|8881.65|8761.65|9
1652937560000|2022-05-19 05:19:20|8881.99|8761.99|8882.22|8762.22|8882.53|8762.53|8881.99|8761.99|10
1652937570000|2022-05-19 05:19:30|8881.75|8761.75|8879.02|8759.02|8881.78|8761.78|8879.02|8759.02|10
1652937580000|2022-05-19 05:19:40|8878.41|8758.41|8877.85|8757.85|8878.41|8758.41|8877.78|8757.78|9
1652937590000|2022-05-19 05:19:50|8877.75|8757.75|8876.83|8756.83|8877.75|8757.75|8876.73|8756.73|10
1652937600000|2022-05-19 05:20:00|8876.88|8756.88|8874.3|8754.3|8876.88|8756.88|8874.3|8754.3|10
1652937610000|2022-05-19 05:20:10|8874.43|8754.43|8874.46|8754.46|8874.68|8754.68|8874.35|8754.35|10
1652937620000|2022-05-19 05:20:20|8874.51|8754.51|8873.84|8753.84|8874.67|8754.67|8873.84|8753.84|10
1652937630000|2022-05-19 05:20:30|8873.9|8753.9|8873.71|8753.71|8873.9|8753.9|8873.67|8753.67|9
1652937640000|2022-05-19 05:20:40|8873.68|8753.68|8873.58|8753.58|8873.71|8753.71|8873.52|8753.52|9
1652937650000|2022-05-19 05:20:50|8873.44|8753.44|8872.13|8752.13|8873.44|8753.44|8872.1|8752.1|10
1652937660000|2022-05-19 05:21:00|8872.03|8752.03|8868.81|8748.81|8872.03|8752.03|8868.45|8748.45|10
1652937670000|2022-05-19 05:21:10|8868.77|8748.77|8869.27|8749.27|8869.41|8749.41|8868.77|8748.77|9
1652937680000|2022-05-19 05:21:20|8869.31|8749.31|8868.76|8748.76|8869.31|8749.31|8868.76|8748.76|7
1652937690000|2022-05-19 05:21:30|8868.79|8748.79|8868.05|8748.05|8868.79|8748.79|8868.05|8748.05|10
1652937700000|2022-05-19 05:21:40|8868.06|8748.06|8868.1|8748.1|8868.16|8748.16|8868.03|8748.03|8
1652937710000|2022-05-19 05:21:50|8867.88|8747.88|8866.92|8746.92|8867.93|8747.93|8866.92|8746.92|7
1652937720000|2022-05-19 05:22:00|8866.94|8746.94|8866.68|8746.68|8866.94|8746.94|8866.37|8746.37|10
1652937730000|2022-05-19 05:22:10|8866.7|8746.7|8865.16|8745.16|8866.74|8746.74|8865.16|8745.16|10
1652937740000|2022-05-19 05:22:20|8865.06|8745.06|8864.32|8744.32|8865.06|8745.06|8864.32|8744.32|9
1652937750000|2022-05-19 05:22:30|8864.13|8744.13|8863.37|8743.37|8864.13|8744.13|8863.37|8743.37|9
1652937760000|2022-05-19 05:22:40|8863.42|8743.42|8863.27|8743.27|8863.59|8743.59|8863.27|8743.27|9
1652937770000|2022-05-19 05:22:50|8863.32|8743.32|8862.31|8742.31|8863.34|8743.34|8862.31|8742.31|8
1652937780000|2022-05-19 05:23:00|8862.14|8742.14|8859.61|8739.61|8862.14|8742.14|8859.61|8739.61|10
1652937790000|2022-05-19 05:23:10|8859.7|8739.7|8859.16|8739.16|8859.87|8739.87|8859.16|8739.16|10
1652937800000|2022-05-19 05:23:20|8859.25|8739.25|8859.58|8739.58|8859.7|8739.7|8859.03|8739.03|10
1652937810000|2022-05-19 05:23:30|8859.54|8739.54|8859.17|8739.17|8859.69|8739.69|8859.17|8739.17|9
1652937820000|2022-05-19 05:23:40|8859|8739|8858.71|8738.71|8859.02|8739.02|8858.7|8738.7|10
1652937830000|2022-05-19 05:23:50|8858.7|8738.7|8859.03|8739.03|8859.18|8739.18|8858.7|8738.7|7
1652937840000|2022-05-19 05:24:00|8858.96|8738.96|8857.87|8737.87|8858.96|8738.96|8857.87|8737.87|8
1652937850000|2022-05-19 05:24:10|8857.75|8737.75|8856.15|8736.15|8857.75|8737.75|8856.15|8736.15|10
1652937860000|2022-05-19 05:24:20|8855.83|8735.83|8855|8735|8855.83|8735.83|8854.81|8734.81|9
1652937870000|2022-05-19 05:24:30|8854.89|8734.89|8854.7|8734.7|8855|8735|8854.7|8734.7|10
1652937880000|2022-05-19 05:24:40|8854.61|8734.61|8853.39|8733.39|8854.74|8734.74|8853.39|8733.39|10
1652937890000|2022-05-19 05:24:50|8853.33|8733.33|8852.5|8732.5|8853.33|8733.33|8852.5|8732.5|7
1652937900000|2022-05-19 05:25:00|8852.49|8732.49|8851.05|8731.05|8852.49|8732.49|8851.01|8731.01|10
1652937910000|2022-05-19 05:25:10|8850.94|8730.94|8850.56|8730.56|8850.94|8730.94|8850.1|8730.1|10
1652937920000|2022-05-19 05:25:20|8850.62|8730.62|8850.88|8730.88|8851|8731|8850.62|8730.62|10
1652937930000|2022-05-19 05:25:30|8850.87|8730.87|8850.64|8730.64|8850.98|8730.98|8850.64|8730.64|10
1652937940000|2022-05-19 05:25:40|8850.39|8730.39|8850.13|8730.13|8850.39|8730.39|8849.9|8729.9|10
1652937950000|2022-05-19 05:25:50|8850.19|8730.19|8850.29|8730.29|8850.29|8730.29|8850.06|8730.06|9
1652937960000|2022-05-19 05:26:00|8850.55|8730.55|8850.42|8730.42|8850.61|8730.61|8850.21|8730.21|10
1652937970000|2022-05-19 05:26:10|8850.44|8730.44|8850.17|8730.17|8850.46|8730.46|8850.08|8730.08|9
1652937980000|2022-05-19 05:26:20|8850.15|8730.15|8850.37|8730.37|8850.42|8730.42|8850.14|8730.14|6
1652937990000|2022-05-19 05:26:30|8850.34|8730.34|8848.84|8728.84|8850.35|8730.35|8848.84|8728.84|10
1652938000000|2022-05-19 05:26:40|8848.81|8728.81|8847.09|8727.09|8848.86|8728.86|8847.09|8727.09|10
1652938010000|2022-05-19 05:26:50|8846.93|8726.93|8843.82|8723.82|8846.93|8726.93|8843.82|8723.82|10
1652938020000|2022-05-19 05:27:00|8842.42|8722.42|8841.89|8721.89|8842.42|8722.42|8841.89|8721.89|10
1652938030000|2022-05-19 05:27:10|8841.9|8721.9|8841.72|8721.72|8841.98|8721.98|8841.29|8721.29|10
1652938040000|2022-05-19 05:27:20|8842.06|8722.06|8842.26|8722.26|8842.32|8722.32|8842.05|8722.05|10
1652938050000|2022-05-19 05:27:30|8842.18|8722.18|8841.6|8721.6|8842.19|8722.19|8841.6|8721.6|10
1652938060000|2022-05-19 05:27:40|8841.8|8721.8|8841.87|8721.87|8841.87|8721.87|8841.41|8721.41|9
1652938070000|2022-05-19 05:27:50|8841.92|8721.92|8842.8|8722.8|8842.8|8722.8|8841.87|8721.87|9
1652938080000|2022-05-19 05:28:00|8842.95|8722.95|8843.58|8723.58|8843.58|8723.58|8842.75|8722.75|10
1652938090000|2022-05-19 05:28:10|8843.4|8723.4|8844.56|8724.56|8844.56|8724.56|8843.4|8723.4|9
1652938100000|2022-05-19 05:28:20|8844.81|8724.81|8845.33|8725.33|8845.34|8725.34|8844.71|8724.71|10
1652938110000|2022-05-19 05:28:30|8845.24|8725.24|8846.65|8726.65|8846.92|8726.92|8845.24|8725.24|10
1652938120000|2022-05-19 05:28:40|8847.02|8727.02|8847.86|8727.86|8847.86|8727.86|8846.95|8726.95|10
1652938130000|2022-05-19 05:28:50|8847.93|8727.93|8848.89|8728.89|8848.92|8728.92|8847.71|8727.71|9
1652938140000|2022-05-19 05:29:00|8849.18|8729.18|8851.09|8731.09|8851.09|8731.09|8849.18|8729.18|10
1652938150000|2022-05-19 05:29:10|8851.21|8731.21|8851.53|8731.53|8851.53|8731.53|8851.12|8731.12|9
1652938160000|2022-05-19 05:29:20|8851.47|8731.47|8850.63|8730.63|8851.6|8731.6|8850.63|8730.63|8
1652938170000|2022-05-19 05:29:30|8850.55|8730.55|8850.01|8730.01|8850.55|8730.55|8850.01|8730.01|9
1652938180000|2022-05-19 05:29:40|8850.53|8730.53|8850.98|8730.98|8850.98|8730.98|8850.53|8730.53|10
1652938190000|2022-05-19 05:29:50|8851.01|8731.01|8851.75|8731.75|8851.75|8731.75|8851|8731|9
1652938200000|2022-05-19 05:30:00|8851.73|8731.73|8853.07|8733.07|8853.07|8733.07|8851.73|8731.73|10
1652938210000|2022-05-19 05:30:10|8853.14|8733.14|8854.54|8734.54|8854.54|8734.54|8853.12|8733.12|9
1652938220000|2022-05-19 05:30:20|8854.5|8734.5|8854.74|8734.74|8854.83|8734.83|8854.5|8734.5|10
1652938230000|2022-05-19 05:30:30|8854.75|8734.75|8854.79|8734.79|8854.79|8734.79|8854.57|8734.57|9
1652938240000|2022-05-19 05:30:40|8854.74|8734.74|8853.62|8733.62|8854.74|8734.74|8853.62|8733.62|10
1652938250000|2022-05-19 05:30:50|8853.58|8733.58|8853|8733|8853.81|8733.81|8853|8733|9
1652938260000|2022-05-19 05:31:00|8852.93|8732.93|8851.63|8731.63|8852.93|8732.93|8851.63|8731.63|9
1652938270000|2022-05-19 05:31:10|8851.86|8731.86|8851.8|8731.8|8851.94|8731.94|8851.7|8731.7|9
1652938280000|2022-05-19 05:31:20|8851.68|8731.68|8851.29|8731.29|8851.68|8731.68|8851.16|8731.16|10
1652938290000|2022-05-19 05:31:30|8850.97|8730.97|8849.62|8729.62|8850.97|8730.97|8849.62|8729.62|10
1652938300000|2022-05-19 05:31:40|8849.51|8729.51|8848.44|8728.44|8849.51|8729.51|8848.44|8728.44|9
1652938310000|2022-05-19 05:31:50|8848.46|8728.46|8847.54|8727.54|8848.46|8728.46|8847.53|8727.53|9
1652938320000|2022-05-19 05:32:00|8847.61|8727.61|8848.86|8728.86|8848.86|8728.86|8847.42|8727.42|9
1652938330000|2022-05-19 05:32:10|8848.89|8728.89|8849.4|8729.4|8849.51|8729.51|8848.89|8728.89|10
1652938340000|2022-05-19 05:32:20|8849.1|8729.1|8848.51|8728.51|8849.28|8729.28|8848.51|8728.51|10
1652938350000|2022-05-19 05:32:30|8848.44|8728.44|8848.68|8728.68|8848.68|8728.68|8848.44|8728.44|10
1652938360000|2022-05-19 05:32:40|8848.66|8728.66|8849.47|8729.47|8849.47|8729.47|8848.66|8728.66|8
1652938370000|2022-05-19 05:32:50|8849.49|8729.49|8849.2|8729.2|8849.55|8729.55|8849.2|8729.2|10
1652938380000|2022-05-19 05:33:00|8849.09|8729.09|8847.12|8727.12|8849.23|8729.23|8847.12|8727.12|10
1652938390000|2022-05-19 05:33:10|8847.25|8727.25|8845.67|8725.67|8847.25|8727.25|8845.67|8725.67|10
1652938400000|2022-05-19 05:33:20|8845.75|8725.75|8845.81|8725.81|8845.81|8725.81|8845.08|8725.08|10
1652938410000|2022-05-19 05:33:30|8846.08|8726.08|8846.66|8726.66|8846.66|8726.66|8846.01|8726.01|9
1652938420000|2022-05-19 05:33:40|8846.57|8726.57|8846.06|8726.06|8846.72|8726.72|8846.06|8726.06|9
1652938430000|2022-05-19 05:33:50|8845.87|8725.87|8845.05|8725.05|8845.87|8725.87|8845|8725|10
1652938440000|2022-05-19 05:34:00|8845.02|8725.02|8845.01|8725.01|8845.08|8725.08|8844.7|8724.7|10
1652938450000|2022-05-19 05:34:10|8845.22|8725.22|8847.04|8727.04|8847.04|8727.04|8845.22|8725.22|10
1652938460000|2022-05-19 05:34:20|8846.95|8726.95|8846.75|8726.75|8847.02|8727.02|8846.75|8726.75|9
1652938470000|2022-05-19 05:34:30|8846.87|8726.87|8847.76|8727.76|8847.81|8727.81|8846.86|8726.86|10
1652938480000|2022-05-19 05:34:40|8847.92|8727.92|8848.2|8728.2|8848.29|8728.29|8847.9|8727.9|10
1652938490000|2022-05-19 05:34:50|8848.21|8728.21|8848.46|8728.46|8848.51|8728.51|8848.21|8728.21|7
1652938500000|2022-05-19 05:35:00|8848.43|8728.43|8849.14|8729.14|8849.14|8729.14|8848.02|8728.02|10
1652938510000|2022-05-19 05:35:10|8849.32|8729.32|8850.44|8730.44|8850.51|8730.51|8849.32|8729.32|9
1652938520000|2022-05-19 05:35:20|8850.34|8730.34|8852.11|8732.11|8852.11|8732.11|8849.92|8729.92|10
1652938530000|2022-05-19 05:35:30|8852.87|8732.87|8854.33|8734.33|8854.33|8734.33|8852.87|8732.87|10
1652938540000|2022-05-19 05:35:40|8853.87|8733.87|8855|8735|8855|8735|8853.87|8733.87|10
1652938550000|2022-05-19 05:35:50|8854.86|8734.86|8854.31|8734.31|8854.86|8734.86|8854.11|8734.11|9
1652938560000|2022-05-19 05:36:00|8854.36|8734.36|8852.74|8732.74|8854.36|8734.36|8852.74|8732.74|9
1652938570000|2022-05-19 05:36:10|8852.79|8732.79|8850.91|8730.91|8852.81|8732.81|8850.91|8730.91|10
1652938580000|2022-05-19 05:36:20|8850.92|8730.92|8848.26|8728.26|8850.92|8730.92|8848.26|8728.26|10
1652938590000|2022-05-19 05:36:30|8847.81|8727.81|8844.78|8724.78|8847.81|8727.81|8844.78|8724.78|10
1652938600000|2022-05-19 05:36:40|8845.16|8725.16|8844.65|8724.65|8845.28|8725.28|8844.51|8724.51|10
1652938610000|2022-05-19 05:36:50|8844.56|8724.56|8844.38|8724.38|8844.69|8724.69|8844.3|8724.3|10
1652938620000|2022-05-19 05:37:00|8844.36|8724.36|8843.61|8723.61|8844.53|8724.53|8843.61|8723.61|10
1652938630000|2022-05-19 05:37:10|8843.88|8723.88|8843.55|8723.55|8844.2|8724.2|8843.19|8723.19|10
1652938640000|2022-05-19 05:37:20|8843.52|8723.52|8843.92|8723.92|8843.92|8723.92|8843.08|8723.08|9
1652938650000|2022-05-19 05:37:30|8844.19|8724.19|8843.58|8723.58|8844.19|8724.19|8843.07|8723.07|10
1652938660000|2022-05-19 05:37:40|8843.48|8723.48|8841.85|8721.85|8843.65|8723.65|8841.85|8721.85|10
1652938670000|2022-05-19 05:37:50|8841.79|8721.79|8840.49|8720.49|8841.79|8721.79|8840.49|8720.49|8
1652938680000|2022-05-19 05:38:00|8840.8|8720.8|8840.62|8720.62|8840.81|8720.81|8840.18|8720.18|10
1652938690000|2022-05-19 05:38:10|8840.35|8720.35|8840.43|8720.43|8840.86|8720.86|8840.19|8720.19|9
1652938700000|2022-05-19 05:38:20|8840.19|8720.19|8838.02|8718.02|8840.19|8720.19|8838.02|8718.02|10
1652938710000|2022-05-19 05:38:30|8838.01|8718.01|8836.27|8716.27|8838.01|8718.01|8836.27|8716.27|10
1652938720000|2022-05-19 05:38:40|8836.26|8716.26|8833.73|8713.73|8836.26|8716.26|8833.73|8713.73|10
1652938730000|2022-05-19 05:38:50|8833.31|8713.31|8832.12|8712.12|8833.31|8713.31|8832.06|8712.06|8
1652938740000|2022-05-19 05:39:00|8831.89|8711.89|8829.12|8709.12|8831.89|8711.89|8829.12|8709.12|10
1652938750000|2022-05-19 05:39:10|8828.85|8708.85|8828.49|8708.49|8829.27|8709.27|8828.49|8708.49|10
1652938760000|2022-05-19 05:39:20|8828.12|8708.12|8827.46|8707.46|8828.12|8708.12|8827.46|8707.46|10
1652938770000|2022-05-19 05:39:30|8827.34|8707.34|8827.46|8707.46|8827.72|8707.72|8827.15|8707.15|10
1652938780000|2022-05-19 05:39:40|8827.09|8707.09|8827.16|8707.16|8827.7|8707.7|8827.04|8707.04|10
1652938790000|2022-05-19 05:39:50|8827.2|8707.2|8826.55|8706.55|8827.2|8707.2|8826.55|8706.55|10
1652938800000|2022-05-19 05:40:00|8826.37|8706.37|8825.7|8705.7|8826.54|8706.54|8825.7|8705.7|10
1652938810000|2022-05-19 05:40:10|8825.97|8705.97|8827.03|8707.03|8827.12|8707.12|8825.97|8705.97|10
1652938820000|2022-05-19 05:40:20|8827.27|8707.27|8827.93|8707.93|8827.93|8707.93|8827.27|8707.27|9
1652938830000|2022-05-19 05:40:30|8827.94|8707.94|8828.02|8708.02|8828.04|8708.04|8827.68|8707.68|10
1652938840000|2022-05-19 05:40:40|8827.97|8707.97|8827.95|8707.95|8828.24|8708.24|8827.95|8707.95|10
1652938850000|2022-05-19 05:40:50|8827.88|8707.88|8827.81|8707.81|8827.9|8707.9|8827.81|8707.81|10
1652938860000|2022-05-19 05:41:00|8827.8|8707.8|8828.18|8708.18|8828.23|8708.23|8827.68|8707.68|10
1652938870000|2022-05-19 05:41:10|8828.04|8708.04|8827.58|8707.58|8828.13|8708.13|8827.58|8707.58|8
1652938880000|2022-05-19 05:41:20|8827.59|8707.59|8827.71|8707.71|8827.71|8707.71|8827.37|8707.37|10
1652938890000|2022-05-19 05:41:30|8827.81|8707.81|8827.42|8707.42|8827.85|8707.85|8827.33|8707.33|10
1652938900000|2022-05-19 05:41:40|8827.76|8707.76|8827.58|8707.58|8828.24|8708.24|8827.58|8707.58|9
1652938910000|2022-05-19 05:41:50|8827.13|8707.13|8827.13|8707.13|8827.13|8707.13|8826.9|8706.9|8
1652938920000|2022-05-19 05:42:00|8827.35|8707.35|8828.71|8708.71|8828.71|8708.71|8826.95|8706.95|10
1652938930000|2022-05-19 05:42:10|8829.54|8709.54|8832.11|8712.11|8832.11|8712.11|8829.54|8709.54|10
1652938940000|2022-05-19 05:42:20|8831.96|8711.96|8832.92|8712.92|8833.02|8713.02|8831.96|8711.96|10
1652938950000|2022-05-19 05:42:30|8832.93|8712.93|8832.16|8712.16|8832.98|8712.98|8832.16|8712.16|10
1652938960000|2022-05-19 05:42:40|8832.43|8712.43|8832.62|8712.62|8832.62|8712.62|8832|8712|10
1652938970000|2022-05-19 05:42:50|8832.68|8712.68|8832.92|8712.92|8833.15|8713.15|8832.68|8712.68|10
1652938980000|2022-05-19 05:43:00|8832.74|8712.74|8832.33|8712.33|8832.74|8712.74|8832.02|8712.02|10
1652938990000|2022-05-19 05:43:10|8832.53|8712.53|8832.47|8712.47|8832.6|8712.6|8832.46|8712.46|10
1652939000000|2022-05-19 05:43:20|8832.33|8712.33|8831.62|8711.62|8832.33|8712.33|8831.62|8711.62|9
1652939010000|2022-05-19 05:43:30|8831.73|8711.73|8831.85|8711.85|8831.85|8711.85|8831.63|8711.63|8
1652939020000|2022-05-19 05:43:40|8832.06|8712.06|8832.28|8712.28|8832.47|8712.47|8832.06|8712.06|10
1652939030000|2022-05-19 05:43:50|8832.75|8712.75|8833.63|8713.63|8833.63|8713.63|8832.75|8712.75|10
1652939040000|2022-05-19 05:44:00|8833.66|8713.66|8833.62|8713.62|8833.88|8713.88|8833.5|8713.5|10
1652939050000|2022-05-19 05:44:10|8833.56|8713.56|8832.91|8712.91|8833.59|8713.59|8832.91|8712.91|9
1652939060000|2022-05-19 05:44:20|8832.93|8712.93|8833.26|8713.26|8833.26|8713.26|8832.87|8712.87|9
1652939070000|2022-05-19 05:44:30|8833.28|8713.28|8833.36|8713.36|8833.43|8713.43|8833.28|8713.28|8
1652939080000|2022-05-19 05:44:40|8833.43|8713.43|8833.8|8713.8|8834.19|8714.19|8833.43|8713.43|10
1652939090000|2022-05-19 05:44:50|8833.74|8713.74|8834.46|8714.46|8834.46|8714.46|8833.69|8713.69|9
1652939100000|2022-05-19 05:45:00|8834.56|8714.56|8836.86|8716.86|8836.86|8716.86|8834.56|8714.56|10
1652939110000|2022-05-19 05:45:10|8837.05|8717.05|8841.25|8721.25|8841.25|8721.25|8837.05|8717.05|10
1652939120000|2022-05-19 05:45:20|8841.52|8721.52|8844.09|8724.09|8844.09|8724.09|8841.52|8721.52|10
1652939130000|2022-05-19 05:45:30|8844.36|8724.36|8844.89|8724.89|8845.25|8725.25|8844.3|8724.3|10
1652939140000|2022-05-19 05:45:40|8844.78|8724.78|8844.94|8724.94|8845.38|8725.38|8844.78|8724.78|9
1652939150000|2022-05-19 05:45:50|8844.92|8724.92|8843.59|8723.59|8844.92|8724.92|8843.59|8723.59|10
1652939160000|2022-05-19 05:46:00|8843.57|8723.57|8841.95|8721.95|8843.57|8723.57|8841.75|8721.75|10
1652939170000|2022-05-19 05:46:10|8841.8|8721.8|8841.77|8721.77|8841.8|8721.8|8841.21|8721.21|10
1652939180000|2022-05-19 05:46:20|8842.25|8722.25|8843.73|8723.73|8843.73|8723.73|8841.86|8721.86|10
1652939190000|2022-05-19 05:46:30|8844.04|8724.04|8845.32|8725.32|8845.32|8725.32|8843.96|8723.96|10
1652939200000|2022-05-19 05:46:40|8845.26|8725.26|8845.64|8725.64|8846.11|8726.11|8845.26|8725.26|10
1652939210000|2022-05-19 05:46:50|8845.7|8725.7|8846.51|8726.51|8846.56|8726.56|8845.7|8725.7|10
1652939220000|2022-05-19 05:47:00|8846.57|8726.57|8846.92|8726.92|8846.92|8726.92|8846.53|8726.53|9
1652939230000|2022-05-19 05:47:10|8847.35|8727.35|8847.33|8727.33|8847.46|8727.46|8847.33|8727.33|9
1652939240000|2022-05-19 05:47:20|8847.35|8727.35|8847.53|8727.53|8847.58|8727.58|8847.33|8727.33|8
1652939250000|2022-05-19 05:47:30|8847.58|8727.58|8847.63|8727.63|8847.82|8727.82|8847.51|8727.51|9
1652939260000|2022-05-19 05:47:40|8847.64|8727.64|8848.32|8728.32|8848.41|8728.41|8847.64|8727.64|10
1652939270000|2022-05-19 05:47:50|8848.26|8728.26|8848.07|8728.07|8848.57|8728.57|8848.07|8728.07|9
1652939280000|2022-05-19 05:48:00|8847.93|8727.93|8846.91|8726.91|8847.93|8727.93|8846.76|8726.76|10
1652939290000|2022-05-19 05:48:10|8846.77|8726.77|8846.37|8726.37|8846.77|8726.77|8846.21|8726.21|10
1652939300000|2022-05-19 05:48:20|8846.58|8726.58|8846.28|8726.28|8846.58|8726.58|8846.24|8726.24|10
1652939310000|2022-05-19 05:48:30|8846.22|8726.22|8846.04|8726.04|8846.22|8726.22|8845.62|8725.62|10
1652939320000|2022-05-19 05:48:40|8845.99|8725.99|8845.84|8725.84|8845.99|8725.99|8845.8|8725.8|9
1652939330000|2022-05-19 05:48:50|8845.75|8725.75|8844.89|8724.89|8845.75|8725.75|8844.89|8724.89|7
1652939340000|2022-05-19 05:49:00|8844.86|8724.86|8843.14|8723.14|8844.86|8724.86|8843.14|8723.14|10
1652939350000|2022-05-19 05:49:10|8842.89|8722.89|8838.53|8718.53|8842.89|8722.89|8838.53|8718.53|10
1652939360000|2022-05-19 05:49:20|8838.48|8718.48|8838.79|8718.79|8839.3|8719.3|8838.48|8718.48|10
1652939370000|2022-05-19 05:49:30|8839.22|8719.22|8839.73|8719.73|8840.12|8720.12|8839.22|8719.22|9
1652939380000|2022-05-19 05:49:40|8839.95|8719.95|8839.24|8719.24|8839.95|8719.95|8839.24|8719.24|9
1652939390000|2022-05-19 05:49:50|8839.15|8719.15|8837.94|8717.94|8839.15|8719.15|8837.84|8717.84|10
1652939400000|2022-05-19 05:50:00|8837.16|8717.16|8835.82|8715.82|8837.16|8717.16|8835.57|8715.57|10
1652939410000|2022-05-19 05:50:10|8835.91|8715.91|8837.58|8717.58|8837.98|8717.98|8835.91|8715.91|9
1652939420000|2022-05-19 05:50:20|8837.53|8717.53|8837.91|8717.91|8838.15|8718.15|8837.53|8717.53|10
1652939430000|2022-05-19 05:50:30|8837.73|8717.73|8837.95|8717.95|8838.19|8718.19|8837.51|8717.51|9
1652939440000|2022-05-19 05:50:40|8837.7|8717.7|8839.09|8719.09|8839.11|8719.11|8837.7|8717.7|9
1652939450000|2022-05-19 05:50:50|8839.19|8719.19|8840.37|8720.37|8840.37|8720.37|8839.19|8719.19|10
1652939460000|2022-05-19 05:51:00|8840.29|8720.29|8840.35|8720.35|8840.47|8720.47|8840.14|8720.14|9
1652939470000|2022-05-19 05:51:10|8840.29|8720.29|8840.11|8720.11|8840.65|8720.65|8840.11|8720.11|10
1652939480000|2022-05-19 05:51:20|8840.1|8720.1|8840.44|8720.44|8840.44|8720.44|8840.1|8720.1|10
1652939490000|2022-05-19 05:51:30|8840.68|8720.68|8842.46|8722.46|8842.46|8722.46|8840.68|8720.68|9
1652939500000|2022-05-19 05:51:40|8842.38|8722.38|8842.19|8722.19|8842.74|8722.74|8842.19|8722.19|10
1652939510000|2022-05-19 05:51:50|8842.25|8722.25|8842.43|8722.43|8842.56|8722.56|8842.13|8722.13|9
1652939520000|2022-05-19 05:52:00|8842.58|8722.58|8842.72|8722.72|8842.81|8722.81|8842.54|8722.54|9
1652939530000|2022-05-19 05:52:10|8842.79|8722.79|8843.27|8723.27|8843.27|8723.27|8842.79|8722.79|9
1652939540000|2022-05-19 05:52:20|8843.37|8723.37|8844.35|8724.35|8844.35|8724.35|8843.26|8723.26|10
1652939550000|2022-05-19 05:52:30|8844.39|8724.39|8845.69|8725.69|8845.69|8725.69|8844.39|8724.39|10
1652939560000|2022-05-19 05:52:40|8845.86|8725.86|8846.55|8726.55|8846.55|8726.55|8845.65|8725.65|9
1652939570000|2022-05-19 05:52:50|8846.52|8726.52|8846.41|8726.41|8846.52|8726.52|8846.35|8726.35|8
1652939580000|2022-05-19 05:53:00|8846.62|8726.62|8846.47|8726.47|8846.84|8726.84|8846.3|8726.3|10
1652939590000|2022-05-19 05:53:10|8846.86|8726.86|8846.34|8726.34|8846.89|8726.89|8846.27|8726.27|10
1652939600000|2022-05-19 05:53:20|8846.37|8726.37|8846.53|8726.53|8846.68|8726.68|8846.37|8726.37|9
1652939610000|2022-05-19 05:53:30|8846.59|8726.59|8845.44|8725.44|8846.59|8726.59|8845.33|8725.33|8
1652939620000|2022-05-19 05:53:40|8845.49|8725.49|8844.74|8724.74|8845.49|8725.49|8844.66|8724.66|10
1652939630000|2022-05-19 05:53:50|8844.39|8724.39|8843.52|8723.52|8844.57|8724.57|8843.52|8723.52|10
1652939640000|2022-05-19 05:54:00|8843.87|8723.87|8842.9|8722.9|8843.87|8723.87|8842.7|8722.7|10
1652939650000|2022-05-19 05:54:10|8843.05|8723.05|8841.41|8721.41|8843.05|8723.05|8841.41|8721.41|10
1652939660000|2022-05-19 05:54:20|8841.46|8721.46|8840.81|8720.81|8841.62|8721.62|8840.81|8720.81|10
1652939670000|2022-05-19 05:54:30|8840.5|8720.5|8837.92|8717.92|8840.74|8720.74|8837.92|8717.92|10
1652939680000|2022-05-19 05:54:40|8837.95|8717.95|8837.16|8717.16|8837.95|8717.95|8837.16|8717.16|10
1652939690000|2022-05-19 05:54:50|8836.86|8716.86|8837.09|8717.09|8837.19|8717.19|8836.72|8716.72|10
1652939700000|2022-05-19 05:55:00|8837.32|8717.32|8836.93|8716.93|8837.32|8717.32|8836.93|8716.93|10
1652939710000|2022-05-19 05:55:10|8837.28|8717.28|8838.2|8718.2|8838.2|8718.2|8837.28|8717.28|9
1652939720000|2022-05-19 05:55:20|8838.33|8718.33|8840.46|8720.46|8840.46|8720.46|8838.33|8718.33|10
1652939730000|2022-05-19 05:55:30|8840.78|8720.78|8842.43|8722.43|8842.43|8722.43|8840.19|8720.19|10
1652939740000|2022-05-19 05:55:40|8842.78|8722.78|8844.01|8724.01|8844.12|8724.12|8842.78|8722.78|10
1652939750000|2022-05-19 05:55:50|8844.27|8724.27|8844.43|8724.43|8844.43|8724.43|8843.78|8723.78|10
1652939760000|2022-05-19 05:56:00|8844.47|8724.47|8844.58|8724.58|8844.58|8724.58|8844.02|8724.02|10
1652939770000|2022-05-19 05:56:10|8844.77|8724.77|8845.19|8725.19|8845.19|8725.19|8844.77|8724.77|10
1652939780000|2022-05-19 05:56:20|8845.34|8725.34|8845.52|8725.52|8845.59|8725.59|8845.34|8725.34|10
1652939790000|2022-05-19 05:56:30|8845.61|8725.61|8845.66|8725.66|8845.72|8725.72|8845.55|8725.55|10
1652939800000|2022-05-19 05:56:40|8845.65|8725.65|8845.61|8725.61|8845.72|8725.72|8845.29|8725.29|8
1652939810000|2022-05-19 05:56:50|8845.7|8725.7|8845.94|8725.94|8845.99|8725.99|8845.7|8725.7|8
1652939820000|2022-05-19 05:57:00|8846.17|8726.17|8847.19|8727.19|8847.65|8727.65|8846.17|8726.17|10
1652939830000|2022-05-19 05:57:10|8847.1|8727.1|8847.01|8727.01|8847.1|8727.1|8846.54|8726.54|10
1652939840000|2022-05-19 05:57:20|8846.7|8726.7|8846.06|8726.06|8846.87|8726.87|8846.06|8726.06|10
1652939850000|2022-05-19 05:57:30|8846.07|8726.07|8845.9|8725.9|8846.38|8726.38|8845.9|8725.9|10
1652939860000|2022-05-19 05:57:40|8845.97|8725.97|8845.57|8725.57|8845.97|8725.97|8845.54|8725.54|9
1652939870000|2022-05-19 05:57:50|8845.49|8725.49|8845.2|8725.2|8845.49|8725.49|8845.05|8725.05|8
1652939880000|2022-05-19 05:58:00|8845.12|8725.12|8844.9|8724.9|8845.12|8725.12|8844.9|8724.9|10
1652939890000|2022-05-19 05:58:10|8844.97|8724.97|8845|8725|8845.15|8725.15|8844.77|8724.77|9
1652939900000|2022-05-19 05:58:20|8844.95|8724.95|8844.05|8724.05|8845.11|8725.11|8844.05|8724.05|10
1652939910000|2022-05-19 05:58:30|8843.87|8723.87|8841.98|8721.98|8843.87|8723.87|8841.98|8721.98|10
1652939920000|2022-05-19 05:58:40|8841.84|8721.84|8840.02|8720.02|8841.84|8721.84|8840|8720|10
1652939930000|2022-05-19 05:58:50|8839.97|8719.97|8838.62|8718.62|8839.97|8719.97|8838.62|8718.62|10
1652939940000|2022-05-19 05:59:00|8838.4|8718.4|8837.45|8717.45|8838.43|8718.43|8837.21|8717.21|10
1652939950000|2022-05-19 05:59:10|8837.46|8717.46|8838.92|8718.92|8838.92|8718.92|8837.46|8717.46|9
1652939960000|2022-05-19 05:59:20|8838.67|8718.67|8838.43|8718.43|8838.76|8718.76|8838.43|8718.43|9
1652939970000|2022-05-19 05:59:30|8838.41|8718.41|8837.91|8717.91|8838.41|8718.41|8837.68|8717.68|10
1652939980000|2022-05-19 05:59:40|8837.63|8717.63|8837.19|8717.19|8837.74|8717.74|8837.19|8717.19|10
1652939990000|2022-05-19 05:59:50|8837.4|8717.4|8837.64|8717.64|8837.64|8717.64|8837.29|8717.29|9
1652940000000|2022-05-19 06:00:00|8837.69|8717.69|8839.23|8719.23|8839.23|8719.23|8837.63|8717.63|10
1652940010000|2022-05-19 06:00:10|8839.88|8719.88|8842.9|8722.9|8842.9|8722.9|8839.88|8719.88|10
1652940020000|2022-05-19 06:00:20|8842.95|8722.95|8843.53|8723.53|8843.64|8723.64|8842.83|8722.83|10
1652940030000|2022-05-19 06:00:30|8843.35|8723.35|8842.2|8722.2|8843.67|8723.67|8842.18|8722.18|10
1652940040000|2022-05-19 06:00:40|8842.34|8722.34|8842.7|8722.7|8842.79|8722.79|8842.34|8722.34|8
1652940050000|2022-05-19 06:00:50|8842.76|8722.76|8843.07|8723.07|8843.22|8723.22|8842.56|8722.56|9
1652940060000|2022-05-19 06:01:00|8843|8723|8842.14|8722.14|8843.01|8723.01|8842.14|8722.14|8
1652940070000|2022-05-19 06:01:10|8842.17|8722.17|8842.81|8722.81|8842.81|8722.81|8842.15|8722.15|8
1652940080000|2022-05-19 06:01:20|8842.91|8722.91|8844.17|8724.17|8844.53|8724.53|8842.9|8722.9|10
1652940090000|2022-05-19 06:01:30|8844.1|8724.1|8843.55|8723.55|8844.13|8724.13|8843.46|8723.46|10
1652940100000|2022-05-19 06:01:40|8843.41|8723.41|8843.25|8723.25|8843.65|8723.65|8843.25|8723.25|10
1652940110000|2022-05-19 06:01:50|8843.23|8723.23|8842.54|8722.54|8843.23|8723.23|8842.53|8722.53|7
1652940120000|2022-05-19 06:02:00|8842.79|8722.79|8842.42|8722.42|8842.86|8722.86|8842.42|8722.42|10
1652940130000|2022-05-19 06:02:10|8842.24|8722.24|8841.25|8721.25|8842.4|8722.4|8841.25|8721.25|8
1652940140000|2022-05-19 06:02:20|8841.05|8721.05|8842.7|8722.7|8842.7|8722.7|8841.05|8721.05|10
1652940150000|2022-05-19 06:02:30|8842.95|8722.95|8843.14|8723.14|8843.36|8723.36|8842.95|8722.95|10
1652940160000|2022-05-19 06:02:40|8843.15|8723.15|8842.02|8722.02|8843.15|8723.15|8842|8722|10
1652940170000|2022-05-19 06:02:50|8842.03|8722.03|8842.47|8722.47|8842.58|8722.58|8842.03|8722.03|9
1652940180000|2022-05-19 06:03:00|8842.41|8722.41|8842.92|8722.92|8842.97|8722.97|8842.41|8722.41|10
1652940190000|2022-05-19 06:03:10|8843.1|8723.1|8843.84|8723.84|8843.96|8723.96|8843.1|8723.1|10
1652940200000|2022-05-19 06:03:20|8844.01|8724.01|8845.63|8725.63|8845.63|8725.63|8844.01|8724.01|10
1652940210000|2022-05-19 06:03:30|8847.43|8727.43|8850.36|8730.36|8850.36|8730.36|8847.43|8727.43|10
1652940220000|2022-05-19 06:03:40|8850.88|8730.88|8850.56|8730.56|8850.97|8730.97|8850.53|8730.53|7
1652940230000|2022-05-19 06:03:50|8850.49|8730.49|8850.03|8730.03|8850.49|8730.49|8850.03|8730.03|10
1652940240000|2022-05-19 06:04:00|8850.09|8730.09|8850.63|8730.63|8850.63|8730.63|8850.04|8730.04|10
1652940250000|2022-05-19 06:04:10|8850.82|8730.82|8850.99|8730.99|8851.05|8731.05|8850.58|8730.58|10
1652940260000|2022-05-19 06:04:20|8851|8731|8852.62|8732.62|8852.62|8732.62|8850.96|8730.96|10
1652940270000|2022-05-19 06:04:30|8852.63|8732.63|8853.64|8733.64|8853.64|8733.64|8852.54|8732.54|8
1652940280000|2022-05-19 06:04:40|8853.65|8733.65|8856.49|8736.49|8856.49|8736.49|8853.65|8733.65|9
1652940290000|2022-05-19 06:04:50|8856.45|8736.45|8858.35|8738.35|8858.35|8738.35|8856.45|8736.45|10
1652940300000|2022-05-19 06:05:00|8859.21|8739.21|8861.64|8741.64|8861.64|8741.64|8858.81|8738.81|10
1652940310000|2022-05-19 06:05:10|8861.79|8741.79|8862|8742|8862.17|8742.17|8861.79|8741.79|10
1652940320000|2022-05-19 06:05:20|8862.17|8742.17|8863.76|8743.76|8863.76|8743.76|8862.17|8742.17|10
1652940330000|2022-05-19 06:05:30|8863.85|8743.85|8865.27|8745.27|8865.64|8745.64|8863.85|8743.85|10
1652940340000|2022-05-19 06:05:40|8865.14|8745.14|8865.44|8745.44|8865.77|8745.77|8865.14|8745.14|10
1652940350000|2022-05-19 06:05:50|8865.65|8745.65|8865.38|8745.38|8865.69|8745.69|8865.08|8745.08|10
1652940360000|2022-05-19 06:06:00|8865.25|8745.25|8865.44|8745.44|8865.7|8745.7|8865.25|8745.25|10
1652940370000|2022-05-19 06:06:10|8865.53|8745.53|8869.04|8749.04|8869.04|8749.04|8865.53|8745.53|10
1652940380000|2022-05-19 06:06:20|8869.52|8749.52|8870.49|8750.49|8870.49|8750.49|8869.31|8749.31|10
1652940390000|2022-05-19 06:06:30|8870.57|8750.57|8871.78|8751.78|8871.78|8751.78|8870.48|8750.48|10
1652940400000|2022-05-19 06:06:40|8871.45|8751.45|8871.68|8751.68|8872.27|8752.27|8871.45|8751.45|10
1652940410000|2022-05-19 06:06:50|8871.73|8751.73|8872.54|8752.54|8872.54|8752.54|8871.71|8751.71|9
1652940420000|2022-05-19 06:07:00|8872.63|8752.63|8874.76|8754.76|8874.9|8754.9|8872.63|8752.63|10
1652940430000|2022-05-19 06:07:10|8874.74|8754.74|8876.75|8756.75|8876.96|8756.96|8874.74|8754.74|10
1652940440000|2022-05-19 06:07:20|8876.8|8756.8|8877.82|8757.82|8877.84|8757.84|8876.8|8756.8|10
1652940450000|2022-05-19 06:07:30|8877.51|8757.51|8877.48|8757.48|8877.71|8757.71|8877.31|8757.31|10
1652940460000|2022-05-19 06:07:40|8877.8|8757.8|8878.46|8758.46|8878.72|8758.72|8877.8|8757.8|10
1652940470000|2022-05-19 06:07:50|8878.56|8758.56|8878.13|8758.13|8878.65|8758.65|8878.1|8758.1|10
1652940480000|2022-05-19 06:08:00|8878.01|8758.01|8878.29|8758.29|8878.4|8758.4|8878.01|8758.01|10
1652940490000|2022-05-19 06:08:10|8879.14|8759.14|8878.83|8758.83|8879.43|8759.43|8878.77|8758.77|10
1652940500000|2022-05-19 06:08:20|8879.45|8759.45|8881.75|8761.75|8881.75|8761.75|8878.98|8758.98|10
1652940510000|2022-05-19 06:08:30|8881.73|8761.73|8882|8762|8882.09|8762.09|8881.58|8761.58|9
1652940520000|2022-05-19 06:08:40|8881.92|8761.92|8881.85|8761.85|8882.86|8762.86|8881.84|8761.84|10
1652940530000|2022-05-19 06:08:50|8881.91|8761.91|8881.85|8761.85|8882.2|8762.2|8881.78|8761.78|9
1652940540000|2022-05-19 06:09:00|8881.98|8761.98|8882.85|8762.85|8882.85|8762.85|8881.94|8761.94|9
1652940550000|2022-05-19 06:09:10|8883.06|8763.06|8883.89|8763.89|8883.95|8763.95|8883.06|8763.06|10
1652940560000|2022-05-19 06:09:20|8883.25|8763.25|8884.81|8764.81|8884.81|8764.81|8883.15|8763.15|10
1652940570000|2022-05-19 06:09:30|8884.51|8764.51|8885.8|8765.8|8885.8|8765.8|8884.39|8764.39|10
1652940580000|2022-05-19 06:09:40|8887.11|8767.11|8886.39|8766.39|8887.11|8767.11|8885.76|8765.76|10
1652940590000|2022-05-19 06:09:50|8886.38|8766.38|8885.54|8765.54|8886.52|8766.52|8885.38|8765.38|10
1652940600000|2022-05-19 06:10:00|8886.09|8766.09|8887.47|8767.47|8887.47|8767.47|8885.76|8765.76|10
1652940610000|2022-05-19 06:10:10|8887.6|8767.6|8894.03|8774.03|8894.03|8774.03|8887.6|8767.6|9
1652940620000|2022-05-19 06:10:20|8893.15|8773.15|8894.86|8774.86|8895.65|8775.65|8893.15|8773.15|10
1652940630000|2022-05-19 06:10:30|8894.8|8774.8|8895.54|8775.54|8895.54|8775.54|8894.59|8774.59|10
1652940640000|2022-05-19 06:10:40|8895.34|8775.34|8895.51|8775.51|8895.68|8775.68|8894.97|8774.97|10
1652940650000|2022-05-19 06:10:50|8894.98|8774.98|8895.31|8775.31|8895.56|8775.56|8894.68|8774.68|10
1652940660000|2022-05-19 06:11:00|8894.45|8774.45|8894.51|8774.51|8895.13|8775.13|8894.2|8774.2|10
1652940670000|2022-05-19 06:11:10|8894.6|8774.6|8893.98|8773.98|8894.6|8774.6|8893.65|8773.65|10
1652940680000|2022-05-19 06:11:20|8893.71|8773.71|8892.99|8772.99|8893.82|8773.82|8892.99|8772.99|9
1652940690000|2022-05-19 06:11:30|8893.53|8773.53|8893.74|8773.74|8893.78|8773.78|8892.74|8772.74|10
1652940700000|2022-05-19 06:11:40|8894.17|8774.17|8893.84|8773.84|8894.3|8774.3|8893.66|8773.66|10
1652940710000|2022-05-19 06:11:50|8893.9|8773.9|8891.6|8771.6|8893.9|8773.9|8890.99|8770.99|10
1652940720000|2022-05-19 06:12:00|8891.35|8771.35|8889.37|8769.37|8891.35|8771.35|8889.37|8769.37|10
1652940730000|2022-05-19 06:12:10|8889.43|8769.43|8888.16|8768.16|8889.43|8769.43|8888.15|8768.15|10
1652940740000|2022-05-19 06:12:20|8888.26|8768.26|8887.72|8767.72|8888.27|8768.27|8887.46|8767.46|10
1652940750000|2022-05-19 06:12:30|8887.7|8767.7|8888.13|8768.13|8888.13|8768.13|8887.7|8767.7|9
1652940760000|2022-05-19 06:12:40|8887.97|8767.97|8888.18|8768.18|8888.29|8768.29|8887.88|8767.88|10
1652940770000|2022-05-19 06:12:50|8888.15|8768.15|8888.99|8768.99|8888.99|8768.99|8888.15|8768.15|10
1652940780000|2022-05-19 06:13:00|8889.22|8769.22|8889.92|8769.92|8889.92|8769.92|8889.21|8769.21|9
1652940790000|2022-05-19 06:13:10|8890.43|8770.43|8893.16|8773.16|8893.16|8773.16|8890.43|8770.43|10
1652940800000|2022-05-19 06:13:20|8893.02|8773.02|8893.29|8773.29|8893.5|8773.5|8893.02|8773.02|10
1652940810000|2022-05-19 06:13:30|8892.95|8772.95|8892.7|8772.7|8892.95|8772.95|8892.58|8772.58|10
1652940820000|2022-05-19 06:13:40|8893.05|8773.05|8893.65|8773.65|8893.66|8773.66|8893.02|8773.02|10
1652940830000|2022-05-19 06:13:50|8893.91|8773.91|8895.1|8775.1|8895.1|8775.1|8893.91|8773.91|9
1652940840000|2022-05-19 06:14:00|8895.03|8775.03|8895.14|8775.14|8895.73|8775.73|8895.03|8775.03|9
1652940850000|2022-05-19 06:14:10|8895.06|8775.06|8895.41|8775.41|8895.41|8775.41|8894.76|8774.76|9
1652940860000|2022-05-19 06:14:20|8895.3|8775.3|8896.04|8776.04|8896.12|8776.12|8895.3|8775.3|10
1652940870000|2022-05-19 06:14:30|8896.13|8776.13|8895.35|8775.35|8896.19|8776.19|8895.16|8775.16|10
1652940880000|2022-05-19 06:14:40|8895.32|8775.32|8894.88|8774.88|8895.32|8775.32|8894.76|8774.76|9
1652940890000|2022-05-19 06:14:50|8894.92|8774.92|8894.52|8774.52|8894.92|8774.92|8894.52|8774.52|9
1652940900000|2022-05-19 06:15:00|8894.63|8774.63|8895.41|8775.41|8895.41|8775.41|8894.6|8774.6|9
1652940910000|2022-05-19 06:15:10|8895.39|8775.39|8895.33|8775.33|8895.72|8775.72|8895.22|8775.22|10
1652940920000|2022-05-19 06:15:20|8895.35|8775.35|8896.72|8776.72|8896.72|8776.72|8895.35|8775.35|10
1652940930000|2022-05-19 06:15:30|8896.82|8776.82|8897.65|8777.65|8897.65|8777.65|8896.82|8776.82|10
1652940940000|2022-05-19 06:15:40|8897.74|8777.74|8899.57|8779.57|8899.57|8779.57|8897.74|8777.74|10
1652940950000|2022-05-19 06:15:50|8899.54|8779.54|8900.38|8780.38|8900.38|8780.38|8899.54|8779.54|10
1652940960000|2022-05-19 06:16:00|8900.65|8780.65|8900.09|8780.09|8900.65|8780.65|8899.77|8779.77|10
1652940970000|2022-05-19 06:16:10|8900.19|8780.19|8900.94|8780.94|8900.94|8780.94|8900.19|8780.19|9
1652940980000|2022-05-19 06:16:20|8900.87|8780.87|8900.46|8780.46|8900.96|8780.96|8900.46|8780.46|9
1652940990000|2022-05-19 06:16:30|8900.45|8780.45|8899.25|8779.25|8900.45|8780.45|8899.25|8779.25|7
1652941000000|2022-05-19 06:16:40|8899.1|8779.1|8898.08|8778.08|8899.1|8779.1|8898.03|8778.03|10
1652941010000|2022-05-19 06:16:50|8898.09|8778.09|8898.16|8778.16|8898.44|8778.44|8898.09|8778.09|10
1652941020000|2022-05-19 06:17:00|8898.56|8778.56|8900.08|8780.08|8900.08|8780.08|8898.56|8778.56|9
1652941030000|2022-05-19 06:17:10|8900.14|8780.14|8901.58|8781.58|8901.58|8781.58|8900.14|8780.14|10
1652941040000|2022-05-19 06:17:20|8901.72|8781.72|8902.93|8782.93|8902.97|8782.97|8901.72|8781.72|10
1652941050000|2022-05-19 06:17:30|8903.03|8783.03|8905.06|8785.06|8905.06|8785.06|8903.03|8783.03|10
1652941060000|2022-05-19 06:17:40|8905.16|8785.16|8910.21|8790.21|8910.21|8790.21|8905.16|8785.16|10
1652941070000|2022-05-19 06:17:50|8910.34|8790.34|8917.68|8797.68|8917.82|8797.82|8910.34|8790.34|10
1652941080000|2022-05-19 06:18:00|8917.92|8797.92|8920.11|8800.11|8920.11|8800.11|8917.92|8797.92|10
1652941090000|2022-05-19 06:18:10|8919.98|8799.98|8917.87|8797.87|8919.98|8799.98|8917.87|8797.87|10
1652941100000|2022-05-19 06:18:20|8917.81|8797.81|8917.83|8797.83|8918.09|8798.09|8917.48|8797.48|10
1652941110000|2022-05-19 06:18:30|8917.78|8797.78|8920.98|8800.98|8920.98|8800.98|8917.7|8797.7|10
1652941120000|2022-05-19 06:18:40|8921.49|8801.49|8922.94|8802.94|8923.02|8803.02|8921.49|8801.49|10
1652941130000|2022-05-19 06:18:50|8923.44|8803.44|8924.2|8804.2|8924.22|8804.22|8923.44|8803.44|10
1652941140000|2022-05-19 06:19:00|8924.44|8804.44|8926.32|8806.32|8926.75|8806.75|8924.44|8804.44|10
1652941150000|2022-05-19 06:19:10|8926.46|8806.46|8925.31|8805.31|8926.68|8806.68|8925.31|8805.31|10
1652941160000|2022-05-19 06:19:20|8925.55|8805.55|8925.35|8805.35|8925.89|8805.89|8924.66|8804.66|10
1652941170000|2022-05-19 06:19:30|8925.6|8805.6|8926.51|8806.51|8926.68|8806.68|8925.31|8805.31|10
1652941180000|2022-05-19 06:19:40|8926.5|8806.5|8928.18|8808.18|8928.26|8808.26|8926.38|8806.38|10
1652941190000|2022-05-19 06:19:50|8928.06|8808.06|8927.07|8807.07|8928.27|8808.27|8927.07|8807.07|10
1652941200000|2022-05-19 06:20:00|8926.98|8806.98|8926.89|8806.89|8927.03|8807.03|8926.05|8806.05|10
1652941210000|2022-05-19 06:20:10|8926.82|8806.82|8926.61|8806.61|8927.09|8807.09|8926.39|8806.39|9
1652941220000|2022-05-19 06:20:20|8926.2|8806.2|8926.06|8806.06|8926.45|8806.45|8925.82|8805.82|10
1652941230000|2022-05-19 06:20:30|8926.3|8806.3|8926.11|8806.11|8926.43|8806.43|8926.05|8806.05|10
1652941240000|2022-05-19 06:20:40|8925.93|8805.93|8925.57|8805.57|8926.16|8806.16|8925.34|8805.34|10
1652941250000|2022-05-19 06:20:50|8925.36|8805.36|8925.06|8805.06|8925.87|8805.87|8925.06|8805.06|10
1652941260000|2022-05-19 06:21:00|8925.2|8805.2|8923.41|8803.41|8925.2|8805.2|8923.41|8803.41|10
1652941270000|2022-05-19 06:21:10|8924.18|8804.18|8922.54|8802.54|8924.18|8804.18|8922.54|8802.54|10
1652941280000|2022-05-19 06:21:20|8922.83|8802.83|8922.12|8802.12|8922.83|8802.83|8922.12|8802.12|10
1652941290000|2022-05-19 06:21:30|8922.11|8802.11|8921.55|8801.55|8922.32|8802.32|8921.55|8801.55|8
1652941300000|2022-05-19 06:21:40|8921.67|8801.67|8921.1|8801.1|8921.67|8801.67|8921.1|8801.1|10
1652941310000|2022-05-19 06:21:50|8921.12|8801.12|8919.68|8799.68|8921.12|8801.12|8919.68|8799.68|10
1652941320000|2022-05-19 06:22:00|8919.64|8799.64|8920.6|8800.6|8920.65|8800.65|8919.64|8799.64|10
1652941330000|2022-05-19 06:22:10|8920.63|8800.63|8920.06|8800.06|8920.63|8800.63|8920.06|8800.06|8
1652941340000|2022-05-19 06:22:20|8920.1|8800.1|8920.08|8800.08|8920.17|8800.17|8919.98|8799.98|10
1652941350000|2022-05-19 06:22:30|8920.05|8800.05|8920.65|8800.65|8920.65|8800.65|8919.67|8799.67|10
1652941360000|2022-05-19 06:22:40|8920.54|8800.54|8922.71|8802.71|8922.71|8802.71|8919.94|8799.94|10
1652941370000|2022-05-19 06:22:50|8922.75|8802.75|8924.75|8804.75|8924.75|8804.75|8922.75|8802.75|10
1652941380000|2022-05-19 06:23:00|8924.61|8804.61|8924.31|8804.31|8924.96|8804.96|8924.31|8804.31|10
1652941390000|2022-05-19 06:23:10|8924.01|8804.01|8923.17|8803.17|8924.01|8804.01|8923.17|8803.17|9
1652941400000|2022-05-19 06:23:20|8923.43|8803.43|8923.13|8803.13|8923.53|8803.53|8922.91|8802.91|10
1652941410000|2022-05-19 06:23:30|8922.97|8802.97|8922.46|8802.46|8922.97|8802.97|8922.46|8802.46|10
1652941420000|2022-05-19 06:23:40|8922.44|8802.44|8921.63|8801.63|8922.44|8802.44|8921.6|8801.6|10
1652941430000|2022-05-19 06:23:50|8921.43|8801.43|8920.68|8800.68|8921.43|8801.43|8920.68|8800.68|10
1652941440000|2022-05-19 06:24:00|8920.67|8800.67|8919.1|8799.1|8920.67|8800.67|8919.04|8799.04|9
1652941450000|2022-05-19 06:24:10|8919.24|8799.24|8918.7|8798.7|8919.64|8799.64|8918.7|8798.7|8
1652941460000|2022-05-19 06:24:20|8918.43|8798.43|8918.53|8798.53|8918.85|8798.85|8918.43|8798.43|10
1652941470000|2022-05-19 06:24:30|8918.43|8798.43|8917.85|8797.85|8918.43|8798.43|8917.5|8797.5|10
1652941480000|2022-05-19 06:24:40|8917.83|8797.83|8917.74|8797.74|8918.12|8798.12|8917.74|8797.74|9
1652941490000|2022-05-19 06:24:50|8917.72|8797.72|8916.87|8796.87|8917.72|8797.72|8916.87|8796.87|10
1652941500000|2022-05-19 06:25:00|8916.62|8796.62|8918.12|8798.12|8918.12|8798.12|8916.52|8796.52|10
1652941510000|2022-05-19 06:25:10|8918.08|8798.08|8919.79|8799.79|8919.79|8799.79|8918.03|8798.03|10
1652941520000|2022-05-19 06:25:20|8919.8|8799.8|8920.85|8800.85|8920.85|8800.85|8919.8|8799.8|10
1652941530000|2022-05-19 06:25:30|8920.92|8800.92|8922.06|8802.06|8922.06|8802.06|8920.92|8800.92|8
1652941540000|2022-05-19 06:25:40|8922.52|8802.52|8922.69|8802.69|8922.86|8802.86|8922.52|8802.52|9
1652941550000|2022-05-19 06:25:50|8922.63|8802.63|8922.61|8802.61|8922.68|8802.68|8922.38|8802.38|9
1652941560000|2022-05-19 06:26:00|8922.55|8802.55|8922.39|8802.39|8922.74|8802.74|8922.01|8802.01|10
1652941570000|2022-05-19 06:26:10|8922.38|8802.38|8923.06|8803.06|8923.1|8803.1|8922.38|8802.38|9
1652941580000|2022-05-19 06:26:20|8923.18|8803.18|8923.01|8803.01|8923.19|8803.19|8923.01|8803.01|9
1652941590000|2022-05-19 06:26:30|8923.44|8803.44|8924.8|8804.8|8924.8|8804.8|8923.44|8803.44|10
1652941600000|2022-05-19 06:26:40|8924.79|8804.79|8925.19|8805.19|8925.24|8805.24|8924.34|8804.34|9
1652941610000|2022-05-19 06:26:50|8926.23|8806.23|8928.18|8808.18|8928.18|8808.18|8926.23|8806.23|10
1652941620000|2022-05-19 06:27:00|8928.12|8808.12|8929.23|8809.23|8929.23|8809.23|8928.12|8808.12|10
1652941630000|2022-05-19 06:27:10|8929.26|8809.26|8930.17|8810.17|8930.21|8810.21|8929.25|8809.25|10
1652941640000|2022-05-19 06:27:20|8930.26|8810.26|8929.84|8809.84|8930.31|8810.31|8929.84|8809.84|9
1652941650000|2022-05-19 06:27:30|8929.22|8809.22|8928.46|8808.46|8929.31|8809.31|8928.46|8808.46|9
1652941660000|2022-05-19 06:27:40|8928.59|8808.59|8927.46|8807.46|8928.68|8808.68|8927.46|8807.46|10
1652941670000|2022-05-19 06:27:50|8927.52|8807.52|8926.05|8806.05|8927.52|8807.52|8926.05|8806.05|10
1652941680000|2022-05-19 06:28:00|8925.45|8805.45|8922.27|8802.27|8925.5|8805.5|8922.27|8802.27|10
1652941690000|2022-05-19 06:28:10|8922.18|8802.18|8920.05|8800.05|8922.18|8802.18|8920.05|8800.05|10
1652941700000|2022-05-19 06:28:20|8920.1|8800.1|8917.88|8797.88|8920.1|8800.1|8917.88|8797.88|10
1652941710000|2022-05-19 06:28:30|8917.91|8797.91|8918.02|8798.02|8918.02|8798.02|8917.07|8797.07|10
1652941720000|2022-05-19 06:28:40|8918.12|8798.12|8918.47|8798.47|8918.47|8798.47|8917.76|8797.76|10
1652941730000|2022-05-19 06:28:50|8918.55|8798.55|8919.13|8799.13|8919.13|8799.13|8918.23|8798.23|10
1652941740000|2022-05-19 06:29:00|8919.19|8799.19|8923.12|8803.12|8923.12|8803.12|8919.07|8799.07|10
1652941750000|2022-05-19 06:29:10|8922.94|8802.94|8922.76|8802.76|8923.4|8803.4|8922.51|8802.51|9
1652941760000|2022-05-19 06:29:20|8922.7|8802.7|8922.37|8802.37|8922.7|8802.7|8922.24|8802.24|10
1652941770000|2022-05-19 06:29:30|8922|8802|8922.04|8802.04|8922.25|8802.25|8921.84|8801.84|10
1652941780000|2022-05-19 06:29:40|8922.08|8802.08|8923.13|8803.13|8923.13|8803.13|8921.97|8801.97|10
1652941790000|2022-05-19 06:29:50|8923.34|8803.34|8924.05|8804.05|8924.06|8804.06|8923.34|8803.34|10
1652941800000|2022-05-19 06:30:00|8923.75|8803.75|8923.71|8803.71|8923.93|8803.93|8923.56|8803.56|10
1652941810000|2022-05-19 06:30:10|8923.98|8803.98|8924.12|8804.12|8924.12|8804.12|8923.91|8803.91|10
1652941820000|2022-05-19 06:30:20|8923.92|8803.92|8923.25|8803.25|8923.97|8803.97|8923.25|8803.25|10
1652941830000|2022-05-19 06:30:30|8923.17|8803.17|8922.5|8802.5|8923.17|8803.17|8922.45|8802.45|9
1652941840000|2022-05-19 06:30:40|8922.23|8802.23|8921.49|8801.49|8922.23|8802.23|8921.49|8801.49|10
1652941850000|2022-05-19 06:30:50|8921.29|8801.29|8919.66|8799.66|8921.29|8801.29|8919.66|8799.66|10
1652941860000|2022-05-19 06:31:00|8919.88|8799.88|8919.43|8799.43|8919.88|8799.88|8919.43|8799.43|10
1652941870000|2022-05-19 06:31:10|8919.44|8799.44|8920.5|8800.5|8920.5|8800.5|8919.44|8799.44|9
1652941880000|2022-05-19 06:31:20|8920.75|8800.75|8923.7|8803.7|8923.7|8803.7|8920.75|8800.75|10
1652941890000|2022-05-19 06:31:30|8923.81|8803.81|8926.17|8806.17|8926.17|8806.17|8923.81|8803.81|10
1652941900000|2022-05-19 06:31:40|8926.44|8806.44|8927.71|8807.71|8927.71|8807.71|8926.44|8806.44|10
1652941910000|2022-05-19 06:31:50|8927.75|8807.75|8928.08|8808.08|8928.08|8808.08|8927.62|8807.62|10
1652941920000|2022-05-19 06:32:00|8927.86|8807.86|8926.86|8806.86|8927.86|8807.86|8926.86|8806.86|9
1652941930000|2022-05-19 06:32:10|8926.88|8806.88|8927.48|8807.48|8927.48|8807.48|8926.88|8806.88|8
1652941940000|2022-05-19 06:32:20|8927.56|8807.56|8927.87|8807.87|8927.87|8807.87|8927.48|8807.48|9
1652941950000|2022-05-19 06:32:30|8927.42|8807.42|8926.65|8806.65|8927.42|8807.42|8926.56|8806.56|10
1652941960000|2022-05-19 06:32:40|8926.73|8806.73|8926.88|8806.88|8927.12|8807.12|8926.64|8806.64|9
1652941970000|2022-05-19 06:32:50|8926.96|8806.96|8928.15|8808.15|8928.15|8808.15|8926.96|8806.96|10
1652941980000|2022-05-19 06:33:00|8928.39|8808.39|8932.56|8812.56|8932.6|8812.6|8928.39|8808.39|10
1652941990000|2022-05-19 06:33:10|8933.46|8813.46|8936.62|8816.62|8936.62|8816.62|8933.46|8813.46|10
1652942000000|2022-05-19 06:33:20|8936.64|8816.64|8937.66|8817.66|8937.66|8817.66|8936.64|8816.64|8
1652942010000|2022-05-19 06:33:30|8937.58|8817.58|8939.14|8819.14|8939.14|8819.14|8937.35|8817.35|9
1652942020000|2022-05-19 06:33:40|8939.26|8819.26|8942.4|8822.4|8942.4|8822.4|8939.26|8819.26|10
1652942030000|2022-05-19 06:33:50|8942.51|8822.51|8942.53|8822.53|8943.14|8823.14|8942.51|8822.51|10
1652942040000|2022-05-19 06:34:00|8942.47|8822.47|8941.42|8821.42|8942.55|8822.55|8941.42|8821.42|10
1652942050000|2022-05-19 06:34:10|8941|8821|8938.85|8818.85|8941|8821|8938.85|8818.85|10
1652942060000|2022-05-19 06:34:20|8938.62|8818.62|8938.1|8818.1|8938.77|8818.77|8938.06|8818.06|10
1652942070000|2022-05-19 06:34:30|8938.32|8818.32|8938.38|8818.38|8938.4|8818.4|8937.76|8817.76|10
1652942080000|2022-05-19 06:34:40|8938.45|8818.45|8938.11|8818.11|8938.95|8818.95|8938.07|8818.07|10
1652942090000|2022-05-19 06:34:50|8938.09|8818.09|8937.04|8817.04|8938.37|8818.37|8937.04|8817.04|10
1652942100000|2022-05-19 06:35:00|8937.05|8817.05|8936.99|8816.99|8937.08|8817.08|8936.63|8816.63|10
1652942110000|2022-05-19 06:35:10|8936.94|8816.94|8937.08|8817.08|8937.08|8817.08|8936.87|8816.87|9
1652942120000|2022-05-19 06:35:20|8936.99|8816.99|8935.76|8815.76|8936.99|8816.99|8935.76|8815.76|10
1652942130000|2022-05-19 06:35:30|8935.5|8815.5|8934.94|8814.94|8935.52|8815.52|8934.91|8814.91|8
1652942140000|2022-05-19 06:35:40|8934.7|8814.7|8933.53|8813.53|8934.7|8814.7|8933.53|8813.53|10
1652942150000|2022-05-19 06:35:50|8933.48|8813.48|8932.36|8812.36|8933.48|8813.48|8932.36|8812.36|10
1652942160000|2022-05-19 06:36:00|8932.12|8812.12|8932.38|8812.38|8932.39|8812.39|8931.92|8811.92|10
1652942170000|2022-05-19 06:36:10|8932.61|8812.61|8933.57|8813.57|8933.57|8813.57|8932.48|8812.48|10
1652942180000|2022-05-19 06:36:20|8933.61|8813.61|8934.48|8814.48|8934.67|8814.67|8933.61|8813.61|10
1652942190000|2022-05-19 06:36:30|8934.42|8814.42|8934.66|8814.66|8934.66|8814.66|8934|8814|10
1652942200000|2022-05-19 06:36:40|8934.8|8814.8|8935.42|8815.42|8935.42|8815.42|8934.8|8814.8|8
1652942210000|2022-05-19 06:36:50|8936.17|8816.17|8936.62|8816.62|8936.62|8816.62|8935.88|8815.88|10
1652942220000|2022-05-19 06:37:00|8936.47|8816.47|8936.41|8816.41|8936.85|8816.85|8936.24|8816.24|10
1652942230000|2022-05-19 06:37:10|8936.26|8816.26|8935.69|8815.69|8936.37|8816.37|8935.69|8815.69|9
1652942240000|2022-05-19 06:37:20|8935.48|8815.48|8933.4|8813.4|8935.48|8815.48|8933.4|8813.4|9
1652942250000|2022-05-19 06:37:30|8933.46|8813.46|8933.81|8813.81|8933.89|8813.89|8933.46|8813.46|9
1652942260000|2022-05-19 06:37:40|8933.8|8813.8|8933.27|8813.27|8934.06|8814.06|8933|8813|10
1652942270000|2022-05-19 06:37:50|8933.24|8813.24|8932.78|8812.78|8933.33|8813.33|8932.77|8812.77|10
1652942280000|2022-05-19 06:38:00|8932.42|8812.42|8932|8812|8932.73|8812.73|8931.86|8811.86|10
1652942290000|2022-05-19 06:38:10|8932.07|8812.07|8932.51|8812.51|8932.88|8812.88|8932.07|8812.07|10
1652942300000|2022-05-19 06:38:20|8932.6|8812.6|8932.08|8812.08|8932.72|8812.72|8932.07|8812.07|10
1652942310000|2022-05-19 06:38:30|8931.99|8811.99|8933.93|8813.93|8933.93|8813.93|8931.99|8811.99|9
1652942320000|2022-05-19 06:38:40|8933.76|8813.76|8934.76|8814.76|8934.76|8814.76|8933.76|8813.76|10
1652942330000|2022-05-19 06:38:50|8934.59|8814.59|8933.75|8813.75|8934.59|8814.59|8933.75|8813.75|7
1652942340000|2022-05-19 06:39:00|8933.76|8813.76|8933.9|8813.9|8934.07|8814.07|8933.62|8813.62|8
1652942350000|2022-05-19 06:39:10|8933.97|8813.97|8933.25|8813.25|8934.02|8814.02|8932.89|8812.89|10
1652942360000|2022-05-19 06:39:20|8932.93|8812.93|8932.18|8812.18|8932.93|8812.93|8932.14|8812.14|9
1652942370000|2022-05-19 06:39:30|8932.09|8812.09|8932.36|8812.36|8932.39|8812.39|8932.08|8812.08|6
1652942380000|2022-05-19 06:39:40|8932.41|8812.41|8931.93|8811.93|8932.52|8812.52|8931.93|8811.93|10
1652942390000|2022-05-19 06:39:50|8931.91|8811.91|8931.65|8811.65|8932.06|8812.06|8931.6|8811.6|10
1652942400000|2022-05-19 06:40:00|8931.6|8811.6|8931.29|8811.29|8931.86|8811.86|8931.29|8811.29|10
1652942410000|2022-05-19 06:40:10|8931.32|8811.32|8929.82|8809.82|8931.32|8811.32|8929.8|8809.8|10
1652942420000|2022-05-19 06:40:20|8929.63|8809.63|8930.08|8810.08|8930.08|8810.08|8929.02|8809.02|9
1652942430000|2022-05-19 06:40:30|8929.99|8809.99|8930.05|8810.05|8930.31|8810.31|8929.89|8809.89|9
1652942440000|2022-05-19 06:40:40|8929.81|8809.81|8929.84|8809.84|8930.18|8810.18|8929.61|8809.61|10
1652942450000|2022-05-19 06:40:50|8929.86|8809.86|8930.03|8810.03|8930.1|8810.1|8929.86|8809.86|9
1652942460000|2022-05-19 06:41:00|8930.07|8810.07|8930.87|8810.87|8930.87|8810.87|8930.06|8810.06|10
1652942470000|2022-05-19 06:41:10|8930.86|8810.86|8931.14|8811.14|8931.14|8811.14|8930.51|8810.51|8
1652942480000|2022-05-19 06:41:20|8931.22|8811.22|8931.06|8811.06|8931.34|8811.34|8931.06|8811.06|8
1652942490000|2022-05-19 06:41:30|8931.07|8811.07|8929.8|8809.8|8931.07|8811.07|8929.76|8809.76|10
1652942500000|2022-05-19 06:41:40|8929.73|8809.73|8929.6|8809.6|8929.75|8809.75|8929.54|8809.54|10
1652942510000|2022-05-19 06:41:50|8929.44|8809.44|8929.53|8809.53|8929.56|8809.56|8929.36|8809.36|9
1652942520000|2022-05-19 06:42:00|8929.45|8809.45|8930.28|8810.28|8930.28|8810.28|8929.45|8809.45|10
1652942530000|2022-05-19 06:42:10|8930.25|8810.25|8929.67|8809.67|8930.33|8810.33|8929.67|8809.67|10
1652942540000|2022-05-19 06:42:20|8929.8|8809.8|8929.11|8809.11|8929.8|8809.8|8928.94|8808.94|10
1652942550000|2022-05-19 06:42:30|8929.12|8809.12|8928.6|8808.6|8929.15|8809.15|8928.6|8808.6|9
1652942560000|2022-05-19 06:42:40|8928.58|8808.58|8928.29|8808.29|8928.58|8808.58|8928.17|8808.17|10
1652942570000|2022-05-19 06:42:50|8928.24|8808.24|8927.58|8807.58|8928.49|8808.49|8927.58|8807.58|9
1652942580000|2022-05-19 06:43:00|8927.87|8807.87|8926.83|8806.83|8927.91|8807.91|8926.83|8806.83|10
1652942590000|2022-05-19 06:43:10|8924.21|8804.21|8917.62|8797.62|8924.39|8804.39|8917.62|8797.62|10
1652942600000|2022-05-19 06:43:20|8917.96|8797.96|8916.47|8796.47|8918.03|8798.03|8916.47|8796.47|8
1652942610000|2022-05-19 06:43:30|8915.87|8795.87|8915.34|8795.34|8915.87|8795.87|8914.86|8794.86|10
1652942620000|2022-05-19 06:43:40|8914.92|8794.92|8914.76|8794.76|8915.32|8795.32|8914.74|8794.74|9
1652942630000|2022-05-19 06:43:50|8914.34|8794.34|8912.73|8792.73|8914.34|8794.34|8912.73|8792.73|10
1652942640000|2022-05-19 06:44:00|8912.31|8792.31|8912.11|8792.11|8912.31|8792.31|8911.57|8791.57|10
1652942650000|2022-05-19 06:44:10|8912.07|8792.07|8911.8|8791.8|8912.22|8792.22|8911.52|8791.52|9
1652942660000|2022-05-19 06:44:20|8911.28|8791.28|8911.15|8791.15|8911.75|8791.75|8911.11|8791.11|10
1652942670000|2022-05-19 06:44:30|8911.34|8791.34|8911.45|8791.45|8911.45|8791.45|8910.86|8790.86|10
1652942680000|2022-05-19 06:44:40|8911.38|8791.38|8908.87|8788.87|8911.38|8791.38|8908.87|8788.87|10
1652942690000|2022-05-19 06:44:50|8909.07|8789.07|8907.04|8787.04|8909.39|8789.39|8907.04|8787.04|10
1652942700000|2022-05-19 06:45:00|8907.07|8787.07|8905.87|8785.87|8907.07|8787.07|8905.87|8785.87|10
1652942710000|2022-05-19 06:45:10|8905.91|8785.91|8905.97|8785.97|8906.23|8786.23|8905.53|8785.53|10
1652942720000|2022-05-19 06:45:20|8905.42|8785.42|8905.91|8785.91|8905.94|8785.94|8905.42|8785.42|10
1652942730000|2022-05-19 06:45:30|8906.13|8786.13|8905.13|8785.13|8906.3|8786.3|8905.13|8785.13|10
1652942740000|2022-05-19 06:45:40|8904.95|8784.95|8904.16|8784.16|8905.46|8785.46|8904.16|8784.16|10
1652942750000|2022-05-19 06:45:50|8904.05|8784.05|8902.7|8782.7|8904.05|8784.05|8902.7|8782.7|10
1652942760000|2022-05-19 06:46:00|8902.71|8782.71|8903.22|8783.22|8903.22|8783.22|8902.46|8782.46|10
1652942770000|2022-05-19 06:46:10|8902.65|8782.65|8903.59|8783.59|8903.61|8783.61|8902.32|8782.32|10
1652942780000|2022-05-19 06:46:20|8903.34|8783.34|8904.4|8784.4|8904.4|8784.4|8902.52|8782.52|10
1652942790000|2022-05-19 06:46:30|8905.22|8785.22|8906.65|8786.65|8906.65|8786.65|8905.22|8785.22|10
1652942800000|2022-05-19 06:46:40|8906.67|8786.67|8906.35|8786.35|8906.79|8786.79|8906.35|8786.35|10
1652942810000|2022-05-19 06:46:50|8906.26|8786.26|8906.1|8786.1|8906.32|8786.32|8906.06|8786.06|10
1652942820000|2022-05-19 06:47:00|8906.05|8786.05|8905.75|8785.75|8906.09|8786.09|8905.75|8785.75|8
1652942830000|2022-05-19 06:47:10|8906.28|8786.28|8905.92|8785.92|8906.28|8786.28|8905.7|8785.7|9
1652942840000|2022-05-19 06:47:20|8905.88|8785.88|8905.49|8785.49|8906.17|8786.17|8905.49|8785.49|10
1652942850000|2022-05-19 06:47:30|8905.37|8785.37|8905.15|8785.15|8905.65|8785.65|8905.13|8785.13|10
1652942860000|2022-05-19 06:47:40|8905.59|8785.59|8905.26|8785.26|8905.59|8785.59|8905.05|8785.05|10
1652942870000|2022-05-19 06:47:50|8905.82|8785.82|8906.4|8786.4|8906.4|8786.4|8905.47|8785.47|10
1652942880000|2022-05-19 06:48:00|8906.46|8786.46|8907.34|8787.34|8907.4|8787.4|8906.46|8786.46|10
1652942890000|2022-05-19 06:48:10|8907.45|8787.45|8908.65|8788.65|8908.65|8788.65|8907.37|8787.37|9
1652942900000|2022-05-19 06:48:20|8908.92|8788.92|8909.74|8789.74|8909.79|8789.79|8908.87|8788.87|9
1652942910000|2022-05-19 06:48:30|8909.85|8789.85|8910.92|8790.92|8911.05|8791.05|8909.85|8789.85|10
1652942920000|2022-05-19 06:48:40|8910.94|8790.94|8910.02|8790.02|8911.09|8791.09|8910.02|8790.02|10
1652942930000|2022-05-19 06:48:50|8910.68|8790.68|8909.94|8789.94|8910.68|8790.68|8909.69|8789.69|10
1652942940000|2022-05-19 06:49:00|8909.83|8789.83|8910.17|8790.17|8910.24|8790.24|8909.75|8789.75|10
1652942950000|2022-05-19 06:49:10|8909.86|8789.86|8911.7|8791.7|8911.75|8791.75|8909.86|8789.86|9
1652942960000|2022-05-19 06:49:20|8911.68|8791.68|8912.44|8792.44|8912.48|8792.48|8911.68|8791.68|10
1652942970000|2022-05-19 06:49:30|8912.38|8792.38|8912.61|8792.61|8912.7|8792.7|8912.25|8792.25|9
1652942980000|2022-05-19 06:49:40|8913.12|8793.12|8913.87|8793.87|8913.87|8793.87|8913.12|8793.12|10
1652942990000|2022-05-19 06:49:50|8914.26|8794.26|8914.69|8794.69|8914.69|8794.69|8914.04|8794.04|9
1652943000000|2022-05-19 06:50:00|8914.83|8794.83|8914.97|8794.97|8915.03|8795.03|8914.77|8794.77|10
1652943010000|2022-05-19 06:50:10|8914.98|8794.98|8914.69|8794.69|8915.35|8795.35|8914.69|8794.69|9
1652943020000|2022-05-19 06:50:20|8914.82|8794.82|8914.56|8794.56|8914.9|8794.9|8914.55|8794.55|9
1652943030000|2022-05-19 06:50:30|8914.62|8794.62|8915.08|8795.08|8915.08|8795.08|8914.62|8794.62|8
1652943040000|2022-05-19 06:50:40|8915.48|8795.48|8915.61|8795.61|8915.61|8795.61|8915.45|8795.45|9
1652943050000|2022-05-19 06:50:50|8915.63|8795.63|8916.72|8796.72|8916.72|8796.72|8915.63|8795.63|9
1652943060000|2022-05-19 06:51:00|8917.08|8797.08|8918.97|8798.97|8918.97|8798.97|8917.08|8797.08|9
1652943070000|2022-05-19 06:51:10|8919.07|8799.07|8918.82|8798.82|8919.16|8799.16|8918.7|8798.7|10
1652943080000|2022-05-19 06:51:20|8918.7|8798.7|8919.85|8799.85|8919.85|8799.85|8918.61|8798.61|8
1652943090000|2022-05-19 06:51:30|8920.17|8800.17|8923.27|8803.27|8923.27|8803.27|8920.17|8800.17|10
1652943100000|2022-05-19 06:51:40|8923.56|8803.56|8925.38|8805.38|8925.38|8805.38|8923.56|8803.56|10
1652943110000|2022-05-19 06:51:50|8925.84|8805.84|8925.66|8805.66|8925.86|8805.86|8925.53|8805.53|10
1652943120000|2022-05-19 06:52:00|8927.13|8807.13|8927.7|8807.7|8927.73|8807.73|8927.1|8807.1|10
1652943130000|2022-05-19 06:52:10|8927.59|8807.59|8927.74|8807.74|8927.82|8807.82|8927.55|8807.55|10
1652943140000|2022-05-19 06:52:20|8927.93|8807.93|8929.41|8809.41|8930.08|8810.08|8927.93|8807.93|10
1652943150000|2022-05-19 06:52:30|8929.18|8809.18|8929.44|8809.44|8929.95|8809.95|8929.18|8809.18|9
1652943160000|2022-05-19 06:52:40|8929.53|8809.53|8930.83|8810.83|8930.83|8810.83|8929.53|8809.53|10
1652943170000|2022-05-19 06:52:50|8930.82|8810.82|8931.54|8811.54|8931.54|8811.54|8930.43|8810.43|10
1652943180000|2022-05-19 06:53:00|8931.51|8811.51|8931.78|8811.78|8931.86|8811.86|8931.44|8811.44|9
1652943190000|2022-05-19 06:53:10|8931.89|8811.89|8933.58|8813.58|8933.58|8813.58|8931.89|8811.89|10
1652943200000|2022-05-19 06:53:20|8933.55|8813.55|8934.81|8814.81|8934.81|8814.81|8933.55|8813.55|10
1652943210000|2022-05-19 06:53:30|8934.54|8814.54|8935.18|8815.18|8935.32|8815.32|8934.26|8814.26|10
1652943220000|2022-05-19 06:53:40|8935.6|8815.6|8936.44|8816.44|8936.44|8816.44|8935.37|8815.37|8
1652943230000|2022-05-19 06:53:50|8936.58|8816.58|8938.12|8818.12|8938.12|8818.12|8936.58|8816.58|10
1652943240000|2022-05-19 06:54:00|8938.43|8818.43|8940.81|8820.81|8940.81|8820.81|8938.43|8818.43|10
1652943250000|2022-05-19 06:54:10|8940.99|8820.99|8944.41|8824.41|8944.41|8824.41|8940.99|8820.99|10
1652943260000|2022-05-19 06:54:20|8944.55|8824.55|8946.28|8826.28|8946.39|8826.39|8944.55|8824.55|10
1652943270000|2022-05-19 06:54:30|8946.36|8826.36|8947.21|8827.21|8947.41|8827.41|8946.36|8826.36|9
1652943280000|2022-05-19 06:54:40|8947.18|8827.18|8949.77|8829.77|8949.77|8829.77|8947.15|8827.15|10
1652943290000|2022-05-19 06:54:50|8949.88|8829.88|8956.67|8836.67|8956.67|8836.67|8949.88|8829.88|10
1652943300000|2022-05-19 06:55:00|8956.56|8836.56|8956.61|8836.61|8957.64|8837.64|8956.56|8836.56|10
1652943310000|2022-05-19 06:55:10|8956.81|8836.81|8955.8|8835.8|8956.81|8836.81|8955.8|8835.8|10
1652943320000|2022-05-19 06:55:20|8955.32|8835.32|8952.33|8832.33|8955.32|8835.32|8952.25|8832.25|10
1652943330000|2022-05-19 06:55:30|8951.66|8831.66|8949.18|8829.18|8951.66|8831.66|8949.18|8829.18|10
1652943340000|2022-05-19 06:55:40|8949.06|8829.06|8948.87|8828.87|8949.68|8829.68|8948.47|8828.47|9
1652943350000|2022-05-19 06:55:50|8949.27|8829.27|8948.89|8828.89|8949.57|8829.57|8948.43|8828.43|10
1652943360000|2022-05-19 06:56:00|8948.57|8828.57|8948.79|8828.79|8951.59|8831.59|8948.57|8828.57|10
1652943370000|2022-05-19 06:56:10|8950.84|8830.84|8963.8|8843.8|8963.8|8843.8|8950.84|8830.84|10
1652943380000|2022-05-19 06:56:20|8963.89|8843.89|8971.93|8851.93|8971.93|8851.93|8963.89|8843.89|10
1652943390000|2022-05-19 06:56:30|8974.59|8854.59|8982.53|8862.53|8982.53|8862.53|8974.59|8854.59|10
1652943400000|2022-05-19 06:56:40|8984.19|8864.19|8986.54|8866.54|8986.54|8866.54|8984.19|8864.19|10
1652943410000|2022-05-19 06:56:50|8986.95|8866.95|8986.23|8866.23|8988.63|8868.63|8986.04|8866.04|10
1652943420000|2022-05-19 06:57:00|8987.11|8867.11|8987.33|8867.33|8987.4|8867.4|8986.18|8866.18|10
1652943430000|2022-05-19 06:57:10|8987.17|8867.17|8987.05|8867.05|8987.97|8867.97|8986.75|8866.75|10
1652943440000|2022-05-19 06:57:20|8986.97|8866.97|8985.47|8865.47|8986.97|8866.97|8984.92|8864.92|10
1652943450000|2022-05-19 06:57:30|8985.55|8865.55|8983.11|8863.11|8985.55|8865.55|8983.11|8863.11|10
1652943460000|2022-05-19 06:57:40|8982.02|8862.02|8978.13|8858.13|8982.02|8862.02|8978.13|8858.13|10
1652943470000|2022-05-19 06:57:50|8977.98|8857.98|8976.87|8856.87|8977.98|8857.98|8976.72|8856.72|10
1652943480000|2022-05-19 06:58:00|8977.51|8857.51|8977.35|8857.35|8977.51|8857.51|8976.93|8856.93|9
1652943490000|2022-05-19 06:58:10|8977.68|8857.68|8977.85|8857.85|8977.85|8857.85|8977.34|8857.34|10
1652943500000|2022-05-19 06:58:20|8977.86|8857.86|8977.77|8857.77|8977.94|8857.94|8977.52|8857.52|9
1652943510000|2022-05-19 06:58:30|8978.07|8858.07|8977.91|8857.91|8978.7|8858.7|8977.91|8857.91|9
1652943520000|2022-05-19 06:58:40|8977.87|8857.87|8975.57|8855.57|8977.87|8857.87|8975.57|8855.57|10
1652943530000|2022-05-19 06:58:50|8975.71|8855.71|8974.43|8854.43|8975.71|8855.71|8974.43|8854.43|10
1652943540000|2022-05-19 06:59:00|8974.14|8854.14|8972.69|8852.69|8974.14|8854.14|8972.64|8852.64|10
1652943550000|2022-05-19 06:59:10|8972.61|8852.61|8972.9|8852.9|8973.36|8853.36|8972.52|8852.52|10
1652943560000|2022-05-19 06:59:20|8973|8853|8972.82|8852.82|8973|8853|8972.49|8852.49|9
1652943570000|2022-05-19 06:59:30|8972.91|8852.91|8972.99|8852.99|8972.99|8852.99|8972.78|8852.78|10
1652943580000|2022-05-19 06:59:40|8973.19|8853.19|8973.24|8853.24|8973.37|8853.37|8973.19|8853.19|9
1652943590000|2022-05-19 06:59:50|8973.06|8853.06|8972.83|8852.83|8973.17|8853.17|8972.83|8852.83|8
1652943600000|2022-05-19 07:00:00|8972.93|8852.93|8974.32|8854.32|8974.32|8854.32|8972.89|8852.89|10
1652943610000|2022-05-19 07:00:10|8974.13|8854.13|8975.03|8855.03|8975.03|8855.03|8973.78|8853.78|10
1652943620000|2022-05-19 07:00:20|8975.95|8855.95|8976.92|8856.92|8976.92|8856.92|8975.95|8855.95|10
1652943630000|2022-05-19 07:00:30|8977.09|8857.09|8975.15|8855.15|8977.37|8857.37|8975.15|8855.15|10
1652943640000|2022-05-19 07:00:40|8974.7|8854.7|8973.91|8853.91|8974.7|8854.7|8973.28|8853.28|10
1652943650000|2022-05-19 07:00:50|8973.41|8853.41|8975.5|8855.5|8975.84|8855.84|8973.41|8853.41|10
1652943660000|2022-05-19 07:01:00|8974.69|8854.69|8976.54|8856.54|8976.54|8856.54|8974.63|8854.63|10
1652943670000|2022-05-19 07:01:10|8976.22|8856.22|8976.73|8856.73|8977.19|8857.19|8976.22|8856.22|10
1652943680000|2022-05-19 07:01:20|8976.92|8856.92|8976.95|8856.95|8977.03|8857.03|8976.57|8856.57|9
1652943690000|2022-05-19 07:01:30|8976.87|8856.87|8978.88|8858.88|8978.88|8858.88|8976.87|8856.87|10
1652943700000|2022-05-19 07:01:40|8979.34|8859.34|8978.97|8858.97|8980.2|8860.2|8978.97|8858.97|10
1652943710000|2022-05-19 07:01:50|8979.02|8859.02|8982.92|8862.92|8982.92|8862.92|8978.6|8858.6|10
1652943720000|2022-05-19 07:02:00|8983.23|8863.23|8981.28|8861.28|8983.23|8863.23|8980.91|8860.91|10
1652943730000|2022-05-19 07:02:10|8980.83|8860.83|8980.19|8860.19|8980.86|8860.86|8978.96|8858.96|10
1652943740000|2022-05-19 07:02:20|8978.96|8858.96|8978|8858|8979.48|8859.48|8977.72|8857.72|10
1652943750000|2022-05-19 07:02:30|8977.82|8857.82|8977.58|8857.58|8978.02|8858.02|8977.26|8857.26|10
1652943760000|2022-05-19 07:02:40|8978.02|8858.02|8977.59|8857.59|8978.02|8858.02|8976.83|8856.83|10
1652943770000|2022-05-19 07:02:50|8977.48|8857.48|8976.88|8856.88|8977.56|8857.56|8976.88|8856.88|9
1652943780000|2022-05-19 07:03:00|8976.79|8856.79|8973.12|8853.12|8976.79|8856.79|8973.12|8853.12|10
1652943790000|2022-05-19 07:03:10|8972.77|8852.77|8970.99|8850.99|8972.77|8852.77|8970.99|8850.99|10
1652943800000|2022-05-19 07:03:20|8970.46|8850.46|8968.47|8848.47|8970.46|8850.46|8968.39|8848.39|10
1652943810000|2022-05-19 07:03:30|8967.95|8847.95|8966.91|8846.91|8968.03|8848.03|8966.37|8846.37|9
1652943820000|2022-05-19 07:03:40|8966.22|8846.22|8966|8846|8966.22|8846.22|8965.48|8845.48|10
1652943830000|2022-05-19 07:03:50|8965.58|8845.58|8963.25|8843.25|8965.58|8845.58|8963.22|8843.22|10
1652943840000|2022-05-19 07:04:00|8962.71|8842.71|8961.29|8841.29|8962.71|8842.71|8960.99|8840.99|10
1652943850000|2022-05-19 07:04:10|8961.26|8841.26|8961.68|8841.68|8962.56|8842.56|8961.15|8841.15|10
1652943860000|2022-05-19 07:04:20|8961.97|8841.97|8960.94|8840.94|8961.97|8841.97|8960.86|8840.86|10
1652943870000|2022-05-19 07:04:30|8960.43|8840.43|8957.53|8837.53|8960.43|8840.43|8957.43|8837.43|10
1652943880000|2022-05-19 07:04:40|8957.47|8837.47|8956.18|8836.18|8957.47|8837.47|8956.12|8836.12|10
1652943890000|2022-05-19 07:04:50|8956.39|8836.39|8957.13|8837.13|8957.13|8837.13|8956.22|8836.22|10
1652943900000|2022-05-19 07:05:00|8957.28|8837.28|8960.79|8840.79|8960.79|8840.79|8957.28|8837.28|10
1652943910000|2022-05-19 07:05:10|8960.87|8840.87|8961.11|8841.11|8961.29|8841.29|8960.6|8840.6|10
1652943920000|2022-05-19 07:05:20|8961.08|8841.08|8962.48|8842.48|8962.48|8842.48|8961.08|8841.08|9
1652943930000|2022-05-19 07:05:30|8963.18|8843.18|8963.48|8843.48|8963.51|8843.51|8963.06|8843.06|10
1652943940000|2022-05-19 07:05:40|8963.58|8843.58|8967.31|8847.31|8967.31|8847.31|8963.58|8843.58|9
1652943950000|2022-05-19 07:05:50|8967.36|8847.36|8966.82|8846.82|8967.36|8847.36|8966.82|8846.82|10
1652943960000|2022-05-19 07:06:00|8966.98|8846.98|8968.21|8848.21|8968.21|8848.21|8966.98|8846.98|10
1652943970000|2022-05-19 07:06:10|8968.49|8848.49|8969.36|8849.36|8969.85|8849.85|8968.49|8848.49|10
1652943980000|2022-05-19 07:06:20|8969.4|8849.4|8971.91|8851.91|8971.91|8851.91|8969.4|8849.4|10
1652943990000|2022-05-19 07:06:30|8972.04|8852.04|8972.09|8852.09|8972.73|8852.73|8971.86|8851.86|10
1652944000000|2022-05-19 07:06:40|8971.85|8851.85|8971.5|8851.5|8971.86|8851.86|8971.42|8851.42|10
1652944010000|2022-05-19 07:06:50|8971.38|8851.38|8970.66|8850.66|8971.48|8851.48|8970.66|8850.66|10
1652944020000|2022-05-19 07:07:00|8970.59|8850.59|8970.79|8850.79|8971.08|8851.08|8970.32|8850.32|10
1652944030000|2022-05-19 07:07:10|8971.09|8851.09|8969.62|8849.62|8971.09|8851.09|8969.55|8849.55|10
1652944040000|2022-05-19 07:07:20|8969.55|8849.55|8968.09|8848.09|8969.73|8849.73|8968.09|8848.09|10
1652944050000|2022-05-19 07:07:30|8968.25|8848.25|8967.41|8847.41|8968.25|8848.25|8967.41|8847.41|9
1652944060000|2022-05-19 07:07:40|8967.33|8847.33|8966.33|8846.33|8967.33|8847.33|8965.63|8845.63|10
1652944070000|2022-05-19 07:07:50|8966.14|8846.14|8967.15|8847.15|8967.3|8847.3|8966.07|8846.07|10
1652944080000|2022-05-19 07:08:00|8967.28|8847.28|8968.51|8848.51|8968.51|8848.51|8967.28|8847.28|10
1652944090000|2022-05-19 07:08:10|8969|8849|8969.58|8849.58|8969.89|8849.89|8968.61|8848.61|10
1652944100000|2022-05-19 07:08:20|8969.98|8849.98|8968.99|8848.99|8969.98|8849.98|8968.99|8848.99|10
1652944110000|2022-05-19 07:08:30|8969.51|8849.51|8969.98|8849.98|8970.36|8850.36|8969.51|8849.51|10
1652944120000|2022-05-19 07:08:40|8969.62|8849.62|8971.73|8851.73|8971.73|8851.73|8969.32|8849.32|10
1652944130000|2022-05-19 07:08:50|8972.03|8852.03|8971.89|8851.89|8972.24|8852.24|8971.69|8851.69|10
1652944140000|2022-05-19 07:09:00|8972.26|8852.26|8973.36|8853.36|8973.36|8853.36|8972.21|8852.21|10
1652944150000|2022-05-19 07:09:10|8973.18|8853.18|8974.74|8854.74|8974.75|8854.75|8973.18|8853.18|10
1652944160000|2022-05-19 07:09:20|8974.68|8854.68|8974.49|8854.49|8974.96|8854.96|8974.47|8854.47|10
1652944170000|2022-05-19 07:09:30|8975.13|8855.13|8973.9|8853.9|8975.13|8855.13|8973.9|8853.9|10
1652944180000|2022-05-19 07:09:40|8973.62|8853.62|8973.6|8853.6|8973.75|8853.75|8973.4|8853.4|10
1652944190000|2022-05-19 07:09:50|8973.61|8853.61|8973.96|8853.96|8974.18|8854.18|8973.26|8853.26|10
1652944200000|2022-05-19 07:10:00|8974.26|8854.26|8974.99|8854.99|8975.27|8855.27|8974.26|8854.26|9
1652944210000|2022-05-19 07:10:10|8975.27|8855.27|8974.83|8854.83|8975.27|8855.27|8974.44|8854.44|10
1652944220000|2022-05-19 07:10:20|8974.23|8854.23|8973.67|8853.67|8974.71|8854.71|8973.66|8853.66|10
1652944230000|2022-05-19 07:10:30|8973.51|8853.51|8973.76|8853.76|8973.99|8853.99|8973.51|8853.51|10
1652944240000|2022-05-19 07:10:40|8973.41|8853.41|8972.18|8852.18|8973.44|8853.44|8972.18|8852.18|10
1652944250000|2022-05-19 07:10:50|8972.28|8852.28|8970.05|8850.05|8972.31|8852.31|8970.05|8850.05|10
1652944260000|2022-05-19 07:11:00|8969.16|8849.16|8968.08|8848.08|8969.72|8849.72|8967.44|8847.44|10
1652944270000|2022-05-19 07:11:10|8967.85|8847.85|8967.91|8847.91|8968.25|8848.25|8967.53|8847.53|10
1652944280000|2022-05-19 07:11:20|8967.78|8847.78|8967.81|8847.81|8968.44|8848.44|8967.57|8847.57|10
1652944290000|2022-05-19 07:11:30|8967.84|8847.84|8968.84|8848.84|8969.16|8849.16|8967.84|8847.84|10
1652944300000|2022-05-19 07:11:40|8968.95|8848.95|8968.53|8848.53|8969.25|8849.25|8968.53|8848.53|10
1652944310000|2022-05-19 07:11:50|8968.45|8848.45|8967.67|8847.67|8968.5|8848.5|8967.48|8847.48|9
1652944320000|2022-05-19 07:12:00|8967.48|8847.48|8966.81|8846.81|8967.81|8847.81|8966.33|8846.33|10
1652944330000|2022-05-19 07:12:10|8965.44|8845.44|8963.16|8843.16|8966.45|8846.45|8963.16|8843.16|10
1652944340000|2022-05-19 07:12:20|8963.38|8843.38|8964.31|8844.31|8964.31|8844.31|8963.11|8843.11|10
1652944350000|2022-05-19 07:12:30|8964.27|8844.27|8963.4|8843.4|8964.27|8844.27|8963.4|8843.4|10
1652944360000|2022-05-19 07:12:40|8963.2|8843.2|8963.11|8843.11|8963.53|8843.53|8963.09|8843.09|10
1652944370000|2022-05-19 07:12:50|8962.93|8842.93|8962.64|8842.64|8962.93|8842.93|8962.53|8842.53|10
1652944380000|2022-05-19 07:13:00|8963.02|8843.02|8961.91|8841.91|8963.27|8843.27|8961.91|8841.91|10
1652944390000|2022-05-19 07:13:10|8961.53|8841.53|8958.63|8838.63|8961.53|8841.53|8958.63|8838.63|10
1652944400000|2022-05-19 07:13:20|8958.25|8838.25|8956.95|8836.95|8958.25|8838.25|8956.95|8836.95|10
1652944410000|2022-05-19 07:13:30|8957.23|8837.23|8956.91|8836.91|8957.23|8837.23|8956.28|8836.28|10
1652944420000|2022-05-19 07:13:40|8956.93|8836.93|8956.58|8836.58|8956.97|8836.97|8956.51|8836.51|10
1652944430000|2022-05-19 07:13:50|8956.66|8836.66|8955.87|8835.87|8957.07|8837.07|8955.53|8835.53|10
1652944440000|2022-05-19 07:14:00|8955.92|8835.92|8954.25|8834.25|8955.92|8835.92|8954.25|8834.25|10
1652944450000|2022-05-19 07:14:10|8954.1|8834.1|8953.8|8833.8|8954.24|8834.24|8953.8|8833.8|9
1652944460000|2022-05-19 07:14:20|8954.09|8834.09|8953.61|8833.61|8954.13|8834.13|8953.61|8833.61|9
1652944470000|2022-05-19 07:14:30|8953.33|8833.33|8952.75|8832.75|8953.43|8833.43|8952.75|8832.75|9
1652944480000|2022-05-19 07:14:40|8952.56|8832.56|8953.02|8833.02|8953.02|8833.02|8952.56|8832.56|10
1652944490000|2022-05-19 07:14:50|8953.33|8833.33|8952.68|8832.68|8953.33|8833.33|8952.68|8832.68|9
1652944500000|2022-05-19 07:15:00|8952.83|8832.83|8951.36|8831.36|8952.83|8832.83|8951.36|8831.36|10
1652944510000|2022-05-19 07:15:10|8951.38|8831.38|8949.71|8829.71|8951.38|8831.38|8949.71|8829.71|10
1652944520000|2022-05-19 07:15:20|8949.88|8829.88|8952.02|8832.02|8952.02|8832.02|8949.88|8829.88|10
1652944530000|2022-05-19 07:15:30|8952.66|8832.66|8953.11|8833.11|8953.11|8833.11|8952.34|8832.34|10
1652944540000|2022-05-19 07:15:40|8953.77|8833.77|8953.61|8833.61|8954.08|8834.08|8953.61|8833.61|9
1652944550000|2022-05-19 07:15:50|8953.46|8833.46|8952.13|8832.13|8953.66|8833.66|8952.13|8832.13|10
1652944560000|2022-05-19 07:16:00|8951.98|8831.98|8950.59|8830.59|8951.98|8831.98|8950.46|8830.46|10
1652944570000|2022-05-19 07:16:10|8950.65|8830.65|8950.69|8830.69|8950.86|8830.86|8950.56|8830.56|10
1652944580000|2022-05-19 07:16:20|8950.92|8830.92|8951.2|8831.2|8951.24|8831.24|8950.58|8830.58|10
1652944590000|2022-05-19 07:16:30|8951.46|8831.46|8951.85|8831.85|8951.85|8831.85|8951.08|8831.08|10
1652944600000|2022-05-19 07:16:40|8952.03|8832.03|8952.96|8832.96|8953.25|8833.25|8952.03|8832.03|10
1652944610000|2022-05-19 07:16:50|8953.19|8833.19|8953.69|8833.69|8953.89|8833.89|8953.19|8833.19|8
1652944620000|2022-05-19 07:17:00|8953.75|8833.75|8954.55|8834.55|8954.55|8834.55|8953.71|8833.71|10
1652944630000|2022-05-19 07:17:10|8954.16|8834.16|8952.98|8832.98|8954.22|8834.22|8952.98|8832.98|10
1652944640000|2022-05-19 07:17:20|8953.2|8833.2|8953.16|8833.16|8953.34|8833.34|8952.65|8832.65|10
1652944650000|2022-05-19 07:17:30|8952.91|8832.91|8952.67|8832.67|8953.32|8833.32|8952.67|8832.67|9
1652944660000|2022-05-19 07:17:40|8952.77|8832.77|8951.79|8831.79|8952.91|8832.91|8951.79|8831.79|10
1652944670000|2022-05-19 07:17:50|8951.98|8831.98|8951.61|8831.61|8952|8832|8951.61|8831.61|9
1652944680000|2022-05-19 07:18:00|8951.48|8831.48|8951.46|8831.46|8951.95|8831.95|8951.33|8831.33|9
1652944690000|2022-05-19 07:18:10|8950.84|8830.84|8950.39|8830.39|8951.46|8831.46|8950.39|8830.39|10
1652944700000|2022-05-19 07:18:20|8949.74|8829.74|8947.9|8827.9|8949.76|8829.76|8947.9|8827.9|10
1652944710000|2022-05-19 07:18:30|8947.76|8827.76|8943.9|8823.9|8947.76|8827.76|8943.9|8823.9|10
1652944720000|2022-05-19 07:18:40|8942.85|8822.85|8941.65|8821.65|8942.85|8822.85|8941.65|8821.65|10
1652944730000|2022-05-19 07:18:50|8941.57|8821.57|8940.87|8820.87|8941.57|8821.57|8940.63|8820.63|10
1652944740000|2022-05-19 07:19:00|8940.95|8820.95|8938.99|8818.99|8940.95|8820.95|8938.94|8818.94|10
1652944750000|2022-05-19 07:19:10|8939.16|8819.16|8939.48|8819.48|8939.63|8819.63|8939.13|8819.13|9
1652944760000|2022-05-19 07:19:20|8940.15|8820.15|8940.22|8820.22|8940.22|8820.22|8939.8|8819.8|9
1652944770000|2022-05-19 07:19:30|8940.34|8820.34|8940.89|8820.89|8940.89|8820.89|8940.26|8820.26|9
1652944780000|2022-05-19 07:19:40|8940.54|8820.54|8941.1|8821.1|8941.28|8821.28|8940.54|8820.54|10
1652944790000|2022-05-19 07:19:50|8941.13|8821.13|8941.52|8821.52|8941.79|8821.79|8940.9|8820.9|10
1652944800000|2022-05-19 07:20:00|8941.64|8821.64|8941.39|8821.39|8941.74|8821.74|8941.33|8821.33|10
1652944810000|2022-05-19 07:20:10|8941.7|8821.7|8940.87|8820.87|8941.7|8821.7|8940.33|8820.33|10
1652944820000|2022-05-19 07:20:20|8940.21|8820.21|8939.47|8819.47|8940.21|8820.21|8938.89|8818.89|10
1652944830000|2022-05-19 07:20:30|8939.38|8819.38|8938.84|8818.84|8939.53|8819.53|8938.77|8818.77|9
1652944840000|2022-05-19 07:20:40|8938.58|8818.58|8938.4|8818.4|8938.82|8818.82|8938.4|8818.4|10
1652944850000|2022-05-19 07:20:50|8938.29|8818.29|8938.26|8818.26|8938.55|8818.55|8938.26|8818.26|9
1652944860000|2022-05-19 07:21:00|8938.1|8818.1|8940.02|8820.02|8940.02|8820.02|8938.1|8818.1|10
1652944870000|2022-05-19 07:21:10|8939.89|8819.89|8938.77|8818.77|8939.89|8819.89|8938.77|8818.77|8
1652944880000|2022-05-19 07:21:20|8938.76|8818.76|8938.71|8818.71|8938.83|8818.83|8938.34|8818.34|10
1652944890000|2022-05-19 07:21:30|8938.5|8818.5|8938.4|8818.4|8938.8|8818.8|8938.17|8818.17|10
1652944900000|2022-05-19 07:21:40|8938.73|8818.73|8939.55|8819.55|8939.57|8819.57|8938.72|8818.72|10
1652944910000|2022-05-19 07:21:50|8939.72|8819.72|8937.82|8817.82|8939.74|8819.74|8937.82|8817.82|10
1652944920000|2022-05-19 07:22:00|8937.85|8817.85|8934.63|8814.63|8937.85|8817.85|8934.63|8814.63|10
1652944930000|2022-05-19 07:22:10|8934.81|8814.81|8933.69|8813.69|8934.81|8814.81|8933.56|8813.56|10
1652944940000|2022-05-19 07:22:20|8933.45|8813.45|8934.52|8814.52|8934.72|8814.72|8933.45|8813.45|10
1652944950000|2022-05-19 07:22:30|8934.37|8814.37|8933.16|8813.16|8934.79|8814.79|8933.16|8813.16|10
1652944960000|2022-05-19 07:22:40|8933.31|8813.31|8931.85|8811.85|8933.31|8813.31|8931.85|8811.85|10
1652944970000|2022-05-19 07:22:50|8931.48|8811.48|8931.31|8811.31|8931.63|8811.63|8930.87|8810.87|10
1652944980000|2022-05-19 07:23:00|8930.83|8810.83|8929.94|8809.94|8931.06|8811.06|8929.38|8809.38|10
1652944990000|2022-05-19 07:23:10|8929.79|8809.79|8929.22|8809.22|8929.95|8809.95|8929.22|8809.22|9
1652945000000|2022-05-19 07:23:20|8929.14|8809.14|8924.38|8804.38|8929.14|8809.14|8924.38|8804.38|10
1652945010000|2022-05-19 07:23:30|8924.2|8804.2|8920.57|8800.57|8924.2|8804.2|8920.49|8800.49|10
1652945020000|2022-05-19 07:23:40|8919.7|8799.7|8919.42|8799.42|8920.67|8800.67|8919.42|8799.42|10
1652945030000|2022-05-19 07:23:50|8919.56|8799.56|8919.52|8799.52|8919.77|8799.77|8919.24|8799.24|9
1652945040000|2022-05-19 07:24:00|8919.87|8799.87|8919.99|8799.99|8920.2|8800.2|8919.19|8799.19|10
1652945050000|2022-05-19 07:24:10|8919.69|8799.69|8920.02|8800.02|8920.19|8800.19|8919.69|8799.69|10
1652945060000|2022-05-19 07:24:20|8919.87|8799.87|8919.19|8799.19|8919.87|8799.87|8918.56|8798.56|10
1652945070000|2022-05-19 07:24:30|8919.18|8799.18|8918.78|8798.78|8919.32|8799.32|8918.77|8798.77|10
1652945080000|2022-05-19 07:24:40|8919.36|8799.36|8918.58|8798.58|8919.36|8799.36|8918.32|8798.32|10
1652945090000|2022-05-19 07:24:50|8918.7|8798.7|8917.61|8797.61|8918.7|8798.7|8917.61|8797.61|10
1652945100000|2022-05-19 07:25:00|8917.39|8797.39|8917.03|8797.03|8917.66|8797.66|8917.03|8797.03|9
1652945110000|2022-05-19 07:25:10|8917.37|8797.37|8917|8797|8917.54|8797.54|8917|8797|9
1652945120000|2022-05-19 07:25:20|8917.2|8797.2|8916.38|8796.38|8917.2|8797.2|8916.38|8796.38|9
1652945130000|2022-05-19 07:25:30|8916.32|8796.32|8916.84|8796.84|8916.84|8796.84|8916.32|8796.32|10
1652945140000|2022-05-19 07:25:40|8916.59|8796.59|8915.46|8795.46|8916.59|8796.59|8915|8795|10
1652945150000|2022-05-19 07:25:50|8915.54|8795.54|8916.01|8796.01|8916.12|8796.12|8915.54|8795.54|9
1652945160000|2022-05-19 07:26:00|8915.94|8795.94|8917.33|8797.33|8917.33|8797.33|8915.87|8795.87|9
1652945170000|2022-05-19 07:26:10|8917.2|8797.2|8918.68|8798.68|8919.14|8799.14|8917.2|8797.2|10
1652945180000|2022-05-19 07:26:20|8918.81|8798.81|8919.37|8799.37|8919.69|8799.69|8918.81|8798.81|10
1652945190000|2022-05-19 07:26:30|8919.26|8799.26|8919.42|8799.42|8919.43|8799.43|8919.23|8799.23|9
1652945200000|2022-05-19 07:26:40|8918.8|8798.8|8918.25|8798.25|8919.51|8799.51|8918.25|8798.25|10
1652945210000|2022-05-19 07:26:50|8918.24|8798.24|8918.28|8798.28|8918.86|8798.86|8917.61|8797.61|9
1652945220000|2022-05-19 07:27:00|8917.85|8797.85|8918.31|8798.31|8918.31|8798.31|8917.61|8797.61|10
1652945230000|2022-05-19 07:27:10|8918.25|8798.25|8919.38|8799.38|8919.38|8799.38|8918.22|8798.22|10
1652945240000|2022-05-19 07:27:20|8919.53|8799.53|8918.72|8798.72|8919.53|8799.53|8918.01|8798.01|9
1652945250000|2022-05-19 07:27:30|8920.03|8800.03|8922.28|8802.28|8922.28|8802.28|8919.4|8799.4|10
1652945260000|2022-05-19 07:27:40|8922.45|8802.45|8921.27|8801.27|8922.58|8802.58|8921.27|8801.27|10
1652945270000|2022-05-19 07:27:50|8921.48|8801.48|8922.8|8802.8|8923.35|8803.35|8921.48|8801.48|9
1652945280000|2022-05-19 07:28:00|8922.39|8802.39|8923.98|8803.98|8923.98|8803.98|8922.39|8802.39|9
1652945290000|2022-05-19 07:28:10|8922.67|8802.67|8921.6|8801.6|8923.68|8803.68|8921.6|8801.6|10
1652945300000|2022-05-19 07:28:20|8922|8802|8921|8801|8922.05|8802.05|8920.97|8800.97|8
1652945310000|2022-05-19 07:28:30|8920.83|8800.83|8920.87|8800.87|8920.91|8800.91|8920.25|8800.25|9
1652945320000|2022-05-19 07:28:40|8920.77|8800.77|8919.65|8799.65|8920.77|8800.77|8919.65|8799.65|10
1652945330000|2022-05-19 07:28:50|8919.59|8799.59|8919.44|8799.44|8919.77|8799.77|8919.43|8799.43|10
1652945340000|2022-05-19 07:29:00|8919.3|8799.3|8919.71|8799.71|8919.71|8799.71|8919.04|8799.04|10
1652945350000|2022-05-19 07:29:10|8919.7|8799.7|8918.74|8798.74|8919.7|8799.7|8918.74|8798.74|10
1652945360000|2022-05-19 07:29:20|8919.01|8799.01|8919.5|8799.5|8919.5|8799.5|8918.52|8798.52|10
1652945370000|2022-05-19 07:29:30|8918.65|8798.65|8921.06|8801.06|8921.06|8801.06|8918.65|8798.65|10
1652945380000|2022-05-19 07:29:40|8920.53|8800.53|8922.39|8802.39|8922.39|8802.39|8920.53|8800.53|10
1652945390000|2022-05-19 07:29:50|8922.62|8802.62|8923.04|8803.04|8923.28|8803.28|8922.38|8802.38|10
1652945400000|2022-05-19 07:30:00|8922.39|8802.39|8920.64|8800.64|8923.28|8803.28|8920.64|8800.64|10
1652945410000|2022-05-19 07:30:10|8920.48|8800.48|8916.46|8796.46|8920.48|8800.48|8916.4|8796.4|10
1652945420000|2022-05-19 07:30:20|8915.97|8795.97|8916|8796|8916.61|8796.61|8915.62|8795.62|10
1652945430000|2022-05-19 07:30:30|8916.13|8796.13|8916.44|8796.44|8917|8797|8916.13|8796.13|10
1652945440000|2022-05-19 07:30:40|8916.42|8796.42|8916.84|8796.84|8916.84|8796.84|8916.25|8796.25|9
1652945450000|2022-05-19 07:30:50|8916.54|8796.54|8915.67|8795.67|8916.95|8796.95|8915.67|8795.67|10
1652945460000|2022-05-19 07:31:00|8915.93|8795.93|8914.36|8794.36|8915.93|8795.93|8914.36|8794.36|10
1652945470000|2022-05-19 07:31:10|8913.78|8793.78|8912.95|8792.95|8914.14|8794.14|8912.95|8792.95|10
1652945480000|2022-05-19 07:31:20|8912.77|8792.77|8911.61|8791.61|8912.77|8792.77|8910.89|8790.89|10
1652945490000|2022-05-19 07:31:30|8911.41|8791.41|8911.27|8791.27|8911.69|8791.69|8910.9|8790.9|10
1652945500000|2022-05-19 07:31:40|8910.94|8790.94|8912.7|8792.7|8912.7|8792.7|8910.91|8790.91|10
1652945510000|2022-05-19 07:31:50|8912.74|8792.74|8912.53|8792.53|8912.87|8792.87|8912.37|8792.37|9
1652945520000|2022-05-19 07:32:00|8912.96|8792.96|8912.55|8792.55|8912.96|8792.96|8912.21|8792.21|8
1652945530000|2022-05-19 07:32:10|8912.7|8792.7|8913.08|8793.08|8913.19|8793.19|8912.7|8792.7|10
1652945540000|2022-05-19 07:32:20|8912.97|8792.97|8912.48|8792.48|8913.33|8793.33|8912.32|8792.32|9
1652945550000|2022-05-19 07:32:30|8912.36|8792.36|8913.5|8793.5|8913.86|8793.86|8912.31|8792.31|10
1652945560000|2022-05-19 07:32:40|8913.69|8793.69|8914.27|8794.27|8914.3|8794.3|8913.65|8793.65|10
1652945570000|2022-05-19 07:32:50|8914.18|8794.18|8915.22|8795.22|8915.41|8795.41|8914.18|8794.18|10
1652945580000|2022-05-19 07:33:00|8915.48|8795.48|8914.58|8794.58|8915.78|8795.78|8914.41|8794.41|10
1652945590000|2022-05-19 07:33:10|8914.38|8794.38|8912.74|8792.74|8914.38|8794.38|8912.47|8792.47|10
1652945600000|2022-05-19 07:33:20|8912.81|8792.81|8911.7|8791.7|8912.81|8792.81|8910.77|8790.77|10
1652945610000|2022-05-19 07:33:30|8911.13|8791.13|8909.61|8789.61|8911.13|8791.13|8909.61|8789.61|9
1652945620000|2022-05-19 07:33:40|8909.57|8789.57|8909.04|8789.04|8910.17|8790.17|8908.76|8788.76|10
1652945630000|2022-05-19 07:33:50|8908.73|8788.73|8905.99|8785.99|8908.95|8788.95|8905.99|8785.99|10
1652945640000|2022-05-19 07:34:00|8905.83|8785.83|8904.66|8784.66|8905.83|8785.83|8904.22|8784.22|9
1652945650000|2022-05-19 07:34:10|8904.09|8784.09|8904.13|8784.13|8904.81|8784.81|8904.09|8784.09|10
1652945660000|2022-05-19 07:34:20|8904.56|8784.56|8903.61|8783.61|8904.56|8784.56|8903.61|8783.61|10
1652945670000|2022-05-19 07:34:30|8903.81|8783.81|8902.92|8782.92|8903.85|8783.85|8902.66|8782.66|10
1652945680000|2022-05-19 07:34:40|8902.09|8782.09|8902.1|8782.1|8902.47|8782.47|8901.96|8781.96|10
1652945690000|2022-05-19 07:34:50|8902.09|8782.09|8901.85|8781.85|8902.09|8782.09|8901.51|8781.51|10
1652945700000|2022-05-19 07:35:00|8902.16|8782.16|8901.56|8781.56|8902.25|8782.25|8901.56|8781.56|10
1652945710000|2022-05-19 07:35:10|8901.49|8781.49|8901.2|8781.2|8901.54|8781.54|8901.2|8781.2|10
1652945720000|2022-05-19 07:35:20|8901.13|8781.13|8900.54|8780.54|8901.24|8781.24|8900.54|8780.54|9
1652945730000|2022-05-19 07:35:30|8900.48|8780.48|8899.95|8779.95|8900.6|8780.6|8899.92|8779.92|10
1652945740000|2022-05-19 07:35:40|8899.96|8779.96|8900.42|8780.42|8900.42|8780.42|8899.82|8779.82|9
1652945750000|2022-05-19 07:35:50|8899.65|8779.65|8899.3|8779.3|8899.65|8779.65|8899.21|8779.21|10
1652945760000|2022-05-19 07:36:00|8899.33|8779.33|8897.96|8777.96|8899.33|8779.33|8897.85|8777.85|10
1652945770000|2022-05-19 07:36:10|8897.9|8777.9|8897.13|8777.13|8897.97|8777.97|8897.13|8777.13|10
1652945780000|2022-05-19 07:36:20|8896.93|8776.93|8895.39|8775.39|8896.93|8776.93|8895.39|8775.39|10
1652945790000|2022-05-19 07:36:30|8895.2|8775.2|8894.5|8774.5|8895.2|8775.2|8894.49|8774.49|9
1652945800000|2022-05-19 07:36:40|8894.21|8774.21|8892.24|8772.24|8894.21|8774.21|8892.24|8772.24|10
1652945810000|2022-05-19 07:36:50|8892.18|8772.18|8886.36|8766.36|8892.2|8772.2|8886.36|8766.36|9
1652945820000|2022-05-19 07:37:00|8885.63|8765.63|8881.84|8761.84|8885.63|8765.63|8881.57|8761.57|10
1652945830000|2022-05-19 07:37:10|8881.74|8761.74|8877.79|8757.79|8881.74|8761.74|8877.79|8757.79|10
1652945840000|2022-05-19 07:37:20|8877.55|8757.55|8878.35|8758.35|8878.43|8758.43|8877.55|8757.55|9
1652945850000|2022-05-19 07:37:30|8878.63|8758.63|8879.93|8759.93|8880.32|8760.32|8878.63|8758.63|9
1652945860000|2022-05-19 07:37:40|8880.35|8760.35|8882.33|8762.33|8882.33|8762.33|8880.35|8760.35|10
1652945870000|2022-05-19 07:37:50|8883.57|8763.57|8883.63|8763.63|8884.48|8764.48|8882.73|8762.73|10
1652945880000|2022-05-19 07:38:00|8883.7|8763.7|8885.95|8765.95|8886.04|8766.04|8883.7|8763.7|10
1652945890000|2022-05-19 07:38:10|8886.02|8766.02|8886.67|8766.67|8886.67|8766.67|8886.02|8766.02|10
1652945900000|2022-05-19 07:38:20|8886.95|8766.95|8886.91|8766.91|8887.32|8767.32|8886.61|8766.61|10
1652945910000|2022-05-19 07:38:30|8886.65|8766.65|8887.48|8767.48|8888.93|8768.93|8886.2|8766.2|10
1652945920000|2022-05-19 07:38:40|8888.18|8768.18|8887.61|8767.61|8888.23|8768.23|8887.18|8767.18|10
1652945930000|2022-05-19 07:38:50|8887.88|8767.88|8886.8|8766.8|8887.95|8767.95|8886.41|8766.41|10
1652945940000|2022-05-19 07:39:00|8886.78|8766.78|8885.96|8765.96|8887.18|8767.18|8885.9|8765.9|10
1652945950000|2022-05-19 07:39:10|8885.33|8765.33|8884.64|8764.64|8885.93|8765.93|8884.64|8764.64|9
1652945960000|2022-05-19 07:39:20|8884.35|8764.35|8885.5|8765.5|8885.5|8765.5|8884.05|8764.05|10
1652945970000|2022-05-19 07:39:30|8885.04|8765.04|8885.13|8765.13|8885.86|8765.86|8885.04|8765.04|10
1652945980000|2022-05-19 07:39:40|8885.14|8765.14|8885.67|8765.67|8885.96|8765.96|8885.12|8765.12|10
1652945990000|2022-05-19 07:39:50|8885.35|8765.35|8884.75|8764.75|8885.35|8765.35|8884.62|8764.62|10
1652946000000|2022-05-19 07:40:00|8884.65|8764.65|8884.83|8764.83|8884.83|8764.83|8884.1|8764.1|9
1652946010000|2022-05-19 07:40:10|8885.01|8765.01|8885.52|8765.52|8885.85|8765.85|8885.01|8765.01|10
1652946020000|2022-05-19 07:40:20|8885.71|8765.71|8886.97|8766.97|8886.97|8766.97|8885.71|8765.71|9
1652946030000|2022-05-19 07:40:30|8887.03|8767.03|8887.11|8767.11|8887.55|8767.55|8887.03|8767.03|10
1652946040000|2022-05-19 07:40:40|8887.4|8767.4|8886.02|8766.02|8887.4|8767.4|8886.02|8766.02|9
1652946050000|2022-05-19 07:40:50|8886.26|8766.26|8885.62|8765.62|8886.26|8766.26|8885.37|8765.37|10
1652946060000|2022-05-19 07:41:00|8885.72|8765.72|8885.29|8765.29|8885.81|8765.81|8885.08|8765.08|10
1652946070000|2022-05-19 07:41:10|8885.43|8765.43|8887.03|8767.03|8887.03|8767.03|8885.32|8765.32|10
1652946080000|2022-05-19 07:41:20|8887.05|8767.05|8889.21|8769.21|8889.21|8769.21|8886.79|8766.79|10
1652946090000|2022-05-19 07:41:30|8888.66|8768.66|8892.31|8772.31|8892.31|8772.31|8888.66|8768.66|9
1652946100000|2022-05-19 07:41:40|8892.58|8772.58|8893.75|8773.75|8893.9|8773.9|8892.35|8772.35|10
1652946110000|2022-05-19 07:41:50|8893.65|8773.65|8895.02|8775.02|8895.08|8775.08|8893.46|8773.46|10
1652946120000|2022-05-19 07:42:00|8894.92|8774.92|8894.13|8774.13|8895.19|8775.19|8894.13|8774.13|10
1652946130000|2022-05-19 07:42:10|8894.75|8774.75|8893.8|8773.8|8894.75|8774.75|8893.38|8773.38|10
1652946140000|2022-05-19 07:42:20|8893.82|8773.82|8893.48|8773.48|8894.03|8774.03|8893.38|8773.38|9
1652946150000|2022-05-19 07:42:30|8892.89|8772.89|8892.1|8772.1|8892.89|8772.89|8891.92|8771.92|10
1652946160000|2022-05-19 07:42:40|8892.01|8772.01|8891.41|8771.41|8892.07|8772.07|8891.4|8771.4|10
1652946170000|2022-05-19 07:42:50|8891.39|8771.39|8890.32|8770.32|8891.39|8771.39|8890.32|8770.32|10
1652946180000|2022-05-19 07:43:00|8890.35|8770.35|8889.74|8769.74|8890.35|8770.35|8889.31|8769.31|10
1652946190000|2022-05-19 07:43:10|8889.77|8769.77|8890.1|8770.1|8890.54|8770.54|8889.65|8769.65|9
1652946200000|2022-05-19 07:43:20|8890.02|8770.02|8889.77|8769.77|8890.19|8770.19|8889.77|8769.77|9
1652946210000|2022-05-19 07:43:30|8889.21|8769.21|8889.25|8769.25|8889.68|8769.68|8888.66|8768.66|9
1652946220000|2022-05-19 07:43:40|8889.42|8769.42|8886.12|8766.12|8889.42|8769.42|8886.12|8766.12|9
1652946230000|2022-05-19 07:43:50|8885.58|8765.58|8881.55|8761.55|8885.58|8765.58|8881.55|8761.55|10
1652946240000|2022-05-19 07:44:00|8881.73|8761.73|8884.33|8764.33|8884.49|8764.49|8881.73|8761.73|9
1652946250000|2022-05-19 07:44:10|8884.62|8764.62|8886.15|8766.15|8886.15|8766.15|8883.6|8763.6|10
1652946260000|2022-05-19 07:44:20|8885.77|8765.77|8886.8|8766.8|8887.16|8767.16|8885.77|8765.77|9
1652946270000|2022-05-19 07:44:30|8887|8767|8887.9|8767.9|8888.13|8768.13|8887|8767|10
1652946280000|2022-05-19 07:44:40|8888.25|8768.25|8888.66|8768.66|8888.66|8768.66|8888.12|8768.12|9
1652946290000|2022-05-19 07:44:50|8888.67|8768.67|8888.53|8768.53|8888.82|8768.82|8888.53|8768.53|7
1652946300000|2022-05-19 07:45:00|8888.39|8768.39|8888.94|8768.94|8889.01|8769.01|8887.85|8767.85|8
1652946310000|2022-05-19 07:45:10|8888.78|8768.78|8889.51|8769.51|8889.51|8769.51|8888.49|8768.49|10
1652946320000|2022-05-19 07:45:20|8889.25|8769.25|8890.45|8770.45|8890.47|8770.47|8889.25|8769.25|10
1652946330000|2022-05-19 07:45:30|8890.18|8770.18|8890.62|8770.62|8890.62|8770.62|8889.86|8769.86|10
1652946340000|2022-05-19 07:45:40|8890.58|8770.58|8893.64|8773.64|8893.64|8773.64|8890.58|8770.58|9
1652946350000|2022-05-19 07:45:50|8893.81|8773.81|8895.27|8775.27|8895.27|8775.27|8893.81|8773.81|9
1652946360000|2022-05-19 07:46:00|8895.15|8775.15|8893.87|8773.87|8895.64|8775.64|8893.87|8773.87|10
1652946370000|2022-05-19 07:46:10|8893.44|8773.44|8893.24|8773.24|8894.2|8774.2|8893.24|8773.24|10
1652946380000|2022-05-19 07:46:20|8893.07|8773.07|8892.88|8772.88|8893.07|8773.07|8892.75|8772.75|10
1652946390000|2022-05-19 07:46:30|8892.86|8772.86|8892.55|8772.55|8893.14|8773.14|8892.47|8772.47|10
1652946400000|2022-05-19 07:46:40|8892.65|8772.65|8892.75|8772.75|8892.81|8772.81|8892.41|8772.41|10
1652946410000|2022-05-19 07:46:50|8892.89|8772.89|8893.69|8773.69|8893.69|8773.69|8892.75|8772.75|9
1652946420000|2022-05-19 07:47:00|8894.06|8774.06|8895.08|8775.08|8895.08|8775.08|8894.06|8774.06|9
1652946430000|2022-05-19 07:47:10|8894.89|8774.89|8894.93|8774.93|8895.09|8775.09|8894.67|8774.67|10
1652946440000|2022-05-19 07:47:20|8895.07|8775.07|8894.68|8774.68|8895.07|8775.07|8894.49|8774.49|10
1652946450000|2022-05-19 07:47:30|8894.72|8774.72|8894.28|8774.28|8894.72|8774.72|8894.27|8774.27|9
1652946460000|2022-05-19 07:47:40|8894.25|8774.25|8894.37|8774.37|8894.37|8774.37|8894.04|8774.04|8
1652946470000|2022-05-19 07:47:50|8894.13|8774.13|8894.39|8774.39|8894.39|8774.39|8894.13|8774.13|10
1652946480000|2022-05-19 07:48:00|8894.41|8774.41|8895.38|8775.38|8895.38|8775.38|8894.41|8774.41|8
1652946490000|2022-05-19 07:48:10|8895.63|8775.63|8896.67|8776.67|8896.67|8776.67|8895.63|8775.63|9
1652946500000|2022-05-19 07:48:20|8897.06|8777.06|8897.14|8777.14|8897.14|8777.14|8896.88|8776.88|10
1652946510000|2022-05-19 07:48:30|8897.16|8777.16|8896.54|8776.54|8897.16|8777.16|8896.41|8776.41|9
1652946520000|2022-05-19 07:48:40|8896.48|8776.48|8896.32|8776.32|8896.51|8776.51|8896.17|8776.17|7
1652946530000|2022-05-19 07:48:50|8896.41|8776.41|8896.35|8776.35|8896.61|8776.61|8896.2|8776.2|9
1652946540000|2022-05-19 07:49:00|8896.45|8776.45|8897.26|8777.26|8897.26|8777.26|8896.45|8776.45|9
1652946550000|2022-05-19 07:49:10|8897.2|8777.2|8896.72|8776.72|8897.2|8777.2|8896.57|8776.57|10
1652946560000|2022-05-19 07:49:20|8897.09|8777.09|8896.92|8776.92|8897.09|8777.09|8896.92|8776.92|9
1652946570000|2022-05-19 07:49:30|8896.86|8776.86|8896.9|8776.9|8897.17|8777.17|8896.81|8776.81|8
1652946580000|2022-05-19 07:49:40|8896.71|8776.71|8896.77|8776.77|8896.94|8776.94|8896.46|8776.46|10
1652946590000|2022-05-19 07:49:50|8896.66|8776.66|8896.53|8776.53|8896.66|8776.66|8896.48|8776.48|8
1652946600000|2022-05-19 07:50:00|8896.66|8776.66|8897.56|8777.56|8897.56|8777.56|8896.32|8776.32|10
1652946610000|2022-05-19 07:50:10|8898.24|8778.24|8901.69|8781.69|8901.69|8781.69|8898.24|8778.24|10
1652946620000|2022-05-19 07:50:20|8901.63|8781.63|8901.93|8781.93|8902.22|8782.22|8901.42|8781.42|9
1652946630000|2022-05-19 07:50:30|8901.97|8781.97|8902.3|8782.3|8902.87|8782.87|8901.97|8781.97|10
1652946640000|2022-05-19 07:50:40|8902.5|8782.5|8901.99|8781.99|8902.71|8782.71|8901.99|8781.99|10
1652946650000|2022-05-19 07:50:50|8902.04|8782.04|8900.7|8780.7|8902.04|8782.04|8900.7|8780.7|9
1652946660000|2022-05-19 07:51:00|8900.53|8780.53|8898.93|8778.93|8900.58|8780.58|8898.93|8778.93|10
1652946670000|2022-05-19 07:51:10|8898.9|8778.9|8897.46|8777.46|8899.18|8779.18|8897.46|8777.46|10
1652946680000|2022-05-19 07:51:20|8897.37|8777.37|8895.58|8775.58|8897.44|8777.44|8895.58|8775.58|10
1652946690000|2022-05-19 07:51:30|8896.16|8776.16|8895.71|8775.71|8896.44|8776.44|8895.71|8775.71|10
1652946700000|2022-05-19 07:51:40|8895.56|8775.56|8894.94|8774.94|8895.88|8775.88|8894.94|8774.94|10
1652946710000|2022-05-19 07:51:50|8895.24|8775.24|8896.51|8776.51|8896.83|8776.83|8895.24|8775.24|10
1652946720000|2022-05-19 07:52:00|8896.63|8776.63|8896.66|8776.66|8897.19|8777.19|8896.63|8776.63|8
1652946730000|2022-05-19 07:52:10|8896.6|8776.6|8896.14|8776.14|8896.6|8776.6|8896.04|8776.04|10
1652946740000|2022-05-19 07:52:20|8896.27|8776.27|8894.29|8774.29|8896.27|8776.27|8894.29|8774.29|10
1652946750000|2022-05-19 07:52:30|8894.32|8774.32|8893.93|8773.93|8894.32|8774.32|8893.78|8773.78|10
1652946760000|2022-05-19 07:52:40|8893.94|8773.94|8893.84|8773.84|8894.24|8774.24|8893.84|8773.84|10
1652946770000|2022-05-19 07:52:50|8893.85|8773.85|8892.57|8772.57|8894.05|8774.05|8892.57|8772.57|9
1652946780000|2022-05-19 07:53:00|8892.35|8772.35|8889.22|8769.22|8892.35|8772.35|8889.22|8769.22|10
1652946790000|2022-05-19 07:53:10|8889.13|8769.13|8887.54|8767.54|8889.14|8769.14|8887.54|8767.54|10
1652946800000|2022-05-19 07:53:20|8887.51|8767.51|8887|8767|8887.51|8767.51|8886.85|8766.85|10
1652946810000|2022-05-19 07:53:30|8887.11|8767.11|8887.85|8767.85|8887.85|8767.85|8887.11|8767.11|10
1652946820000|2022-05-19 07:53:40|8887.93|8767.93|8888.41|8768.41|8888.41|8768.41|8887.93|8767.93|9
1652946830000|2022-05-19 07:53:50|8888.73|8768.73|8890.46|8770.46|8890.46|8770.46|8888.71|8768.71|10
1652946840000|2022-05-19 07:54:00|8890.47|8770.47|8889.75|8769.75|8890.52|8770.52|8889.75|8769.75|10
1652946850000|2022-05-19 07:54:10|8889.68|8769.68|8890.1|8770.1|8890.1|8770.1|8889.62|8769.62|9
1652946860000|2022-05-19 07:54:20|8890.11|8770.11|8890.33|8770.33|8890.38|8770.38|8890.07|8770.07|10
1652946870000|2022-05-19 07:54:30|8890.16|8770.16|8888.62|8768.62|8890.16|8770.16|8888.57|8768.57|9
1652946880000|2022-05-19 07:54:40|8888.49|8768.49|8887.59|8767.59|8888.49|8768.49|8887.35|8767.35|10
1652946890000|2022-05-19 07:54:50|8887.63|8767.63|8888.35|8768.35|8888.35|8768.35|8887.57|8767.57|9
1652946900000|2022-05-19 07:55:00|8888.38|8768.38|8888.13|8768.13|8888.48|8768.48|8888.12|8768.12|9
1652946910000|2022-05-19 07:55:10|8888.8|8768.8|8890.35|8770.35|8890.35|8770.35|8888.8|8768.8|10
1652946920000|2022-05-19 07:55:20|8890.54|8770.54|8891.34|8771.34|8891.5|8771.5|8890.54|8770.54|9
1652946930000|2022-05-19 07:55:30|8891.85|8771.85|8892.52|8772.52|8892.52|8772.52|8891.85|8771.85|10
1652946940000|2022-05-19 07:55:40|8892.6|8772.6|8895.33|8775.33|8895.33|8775.33|8892.6|8772.6|10
1652946950000|2022-05-19 07:55:50|8894.89|8774.89|8896.06|8776.06|8896.06|8776.06|8894.89|8774.89|10
1652946960000|2022-05-19 07:56:00|8895.88|8775.88|8894.76|8774.76|8896.2|8776.2|8894.76|8774.76|10
1652946970000|2022-05-19 07:56:10|8894.75|8774.75|8894.51|8774.51|8894.96|8774.96|8894.47|8774.47|10
1652946980000|2022-05-19 07:56:20|8894.66|8774.66|8892.97|8772.97|8894.7|8774.7|8892.97|8772.97|10
1652946990000|2022-05-19 07:56:30|8892.25|8772.25|8892.56|8772.56|8892.93|8772.93|8891.54|8771.54|10
1652947000000|2022-05-19 07:56:40|8892.54|8772.54|8895.56|8775.56|8895.56|8775.56|8892.54|8772.54|10
1652947010000|2022-05-19 07:56:50|8896.08|8776.08|8900|8780|8900.37|8780.37|8896.08|8776.08|10
1652947020000|2022-05-19 07:57:00|8900.35|8780.35|8901.06|8781.06|8901.06|8781.06|8899.95|8779.95|10
1652947030000|2022-05-19 07:57:10|8901.21|8781.21|8902.33|8782.33|8902.33|8782.33|8901.05|8781.05|10
1652947040000|2022-05-19 07:57:20|8902.71|8782.71|8901.45|8781.45|8902.71|8782.71|8901.38|8781.38|10
1652947050000|2022-05-19 07:57:30|8900.92|8780.92|8900.6|8780.6|8901.23|8781.23|8900.52|8780.52|10
1652947060000|2022-05-19 07:57:40|8900.58|8780.58|8900.39|8780.39|8900.58|8780.58|8900.2|8780.2|10
1652947070000|2022-05-19 07:57:50|8900.62|8780.62|8901.17|8781.17|8901.17|8781.17|8900.34|8780.34|9
1652947080000|2022-05-19 07:58:00|8901.52|8781.52|8903.53|8783.53|8903.53|8783.53|8901.52|8781.52|10
1652947090000|2022-05-19 07:58:10|8902.73|8782.73|8903.3|8783.3|8903.55|8783.55|8902.73|8782.73|10
1652947100000|2022-05-19 07:58:20|8903.46|8783.46|8904|8784|8904.42|8784.42|8903.46|8783.46|10
1652947110000|2022-05-19 07:58:30|8903.96|8783.96|8903.89|8783.89|8904.16|8784.16|8903.37|8783.37|9
1652947120000|2022-05-19 07:58:40|8903.98|8783.98|8904|8784|8904.51|8784.51|8903.72|8783.72|10
1652947130000|2022-05-19 07:58:50|8903.94|8783.94|8905.7|8785.7|8905.7|8785.7|8903.85|8783.85|10
1652947140000|2022-05-19 07:59:00|8905.78|8785.78|8906|8786|8906.21|8786.21|8905.78|8785.78|10
1652947150000|2022-05-19 07:59:10|8906.16|8786.16|8906.46|8786.46|8906.65|8786.65|8906.16|8786.16|10
1652947160000|2022-05-19 07:59:20|8906.66|8786.66|8906.76|8786.76|8906.76|8786.76|8906.46|8786.46|10
1652947170000|2022-05-19 07:59:30|8906.9|8786.9|8908.15|8788.15|8908.15|8788.15|8906.9|8786.9|10
1652947180000|2022-05-19 07:59:40|8908.04|8788.04|8908.49|8788.49|8908.68|8788.68|8907.97|8787.97|9
1652947190000|2022-05-19 07:59:50|8908.48|8788.48|8908|8788|8908.48|8788.48|8908|8788|10
1652947200000|2022-05-19 08:00:00|8907.88|8787.88|8907.3|8787.3|8907.88|8787.88|8907.08|8787.08|10
1652947210000|2022-05-19 08:00:10|8907.21|8787.21|8908.63|8788.63|8908.63|8788.63|8907.12|8787.12|10
1652947220000|2022-05-19 08:00:20|8908.68|8788.68|8908.63|8788.63|8908.99|8788.99|8908.57|8788.57|10
1652947230000|2022-05-19 08:00:30|8908.7|8788.7|8907.55|8787.55|8908.7|8788.7|8907.55|8787.55|10
1652947240000|2022-05-19 08:00:40|8907.58|8787.58|8907.24|8787.24|8907.58|8787.58|8907.24|8787.24|10
1652947250000|2022-05-19 08:00:50|8907.43|8787.43|8908.34|8788.34|8908.34|8788.34|8907.43|8787.43|9
1652947260000|2022-05-19 08:01:00|8908.39|8788.39|8907.79|8787.79|8908.57|8788.57|8907.7|8787.7|10
1652947270000|2022-05-19 08:01:10|8907.87|8787.87|8907.58|8787.58|8907.87|8787.87|8907.48|8787.48|10
1652947280000|2022-05-19 08:01:20|8907.7|8787.7|8908.29|8788.29|8908.29|8788.29|8907.56|8787.56|10
1652947290000|2022-05-19 08:01:30|8908.09|8788.09|8908.24|8788.24|8908.24|8788.24|8907.96|8787.96|10
1652947300000|2022-05-19 08:01:40|8908.59|8788.59|8909.45|8789.45|8909.47|8789.47|8908.58|8788.58|10
1652947310000|2022-05-19 08:01:50|8909.96|8789.96|8909.97|8789.97|8910.05|8790.05|8909.79|8789.79|10
1652947320000|2022-05-19 08:02:00|8909.95|8789.95|8910.31|8790.31|8910.36|8790.36|8909.36|8789.36|9
1652947330000|2022-05-19 08:02:10|8910.28|8790.28|8908.33|8788.33|8910.28|8790.28|8907.96|8787.96|10
1652947340000|2022-05-19 08:02:20|8908.49|8788.49|8908.58|8788.58|8908.68|8788.68|8908.25|8788.25|10
1652947350000|2022-05-19 08:02:30|8908.65|8788.65|8908.56|8788.56|8908.65|8788.65|8908.47|8788.47|10
1652947360000|2022-05-19 08:02:40|8908.21|8788.21|8907|8787|8908.21|8788.21|8906.99|8786.99|9
1652947370000|2022-05-19 08:02:50|8906.51|8786.51|8905.17|8785.17|8906.56|8786.56|8905.17|8785.17|7
1652947380000|2022-05-19 08:03:00|8905.21|8785.21|8903.55|8783.55|8905.21|8785.21|8903.55|8783.55|10
1652947390000|2022-05-19 08:03:10|8903.65|8783.65|8903.84|8783.84|8904.04|8784.04|8903.46|8783.46|10
1652947400000|2022-05-19 08:03:20|8903.47|8783.47|8903.81|8783.81|8904.02|8784.02|8903.47|8783.47|10
1652947410000|2022-05-19 08:03:30|8903.63|8783.63|8902.85|8782.85|8903.9|8783.9|8902.85|8782.85|10
1652947420000|2022-05-19 08:03:40|8902.68|8782.68|8900.77|8780.77|8902.68|8782.68|8900.77|8780.77|10
1652947430000|2022-05-19 08:03:50|8900.53|8780.53|8898.04|8778.04|8900.53|8780.53|8898.04|8778.04|10
1652947440000|2022-05-19 08:04:00|8897.54|8777.54|8895.84|8775.84|8897.57|8777.57|8895.84|8775.84|10
1652947450000|2022-05-19 08:04:10|8895.87|8775.87|8894.66|8774.66|8895.88|8775.88|8894.66|8774.66|10
1652947460000|2022-05-19 08:04:20|8894.48|8774.48|8894.59|8774.59|8895.31|8775.31|8894.07|8774.07|10
1652947470000|2022-05-19 08:04:30|8894.83|8774.83|8894.27|8774.27|8894.83|8774.83|8894.27|8774.27|10
1652947480000|2022-05-19 08:04:40|8894.19|8774.19|8892.81|8772.81|8894.19|8774.19|8892.81|8772.81|10
1652947490000|2022-05-19 08:04:50|8892.52|8772.52|8891.55|8771.55|8892.52|8772.52|8891.45|8771.45|10
1652947500000|2022-05-19 08:05:00|8891.11|8771.11|8891.29|8771.29|8891.34|8771.34|8890.68|8770.68|9
1652947510000|2022-05-19 08:05:10|8891.34|8771.34|8891.19|8771.19|8891.61|8771.61|8891.19|8771.19|7
1652947520000|2022-05-19 08:05:20|8890.47|8770.47|8889.12|8769.12|8890.92|8770.92|8889.12|8769.12|10
1652947530000|2022-05-19 08:05:30|8888.86|8768.86|8888.05|8768.05|8888.86|8768.86|8888.05|8768.05|10
1652947540000|2022-05-19 08:05:40|8888.2|8768.2|8885.96|8765.96|8888.39|8768.39|8885.96|8765.96|10
1652947550000|2022-05-19 08:05:50|8884.8|8764.8|8880.87|8760.87|8884.8|8764.8|8880.87|8760.87|10
1652947560000|2022-05-19 08:06:00|8881.43|8761.43|8879.58|8759.58|8881.78|8761.78|8879.48|8759.48|10
1652947570000|2022-05-19 08:06:10|8879.06|8759.06|8877.02|8757.02|8879.06|8759.06|8876.88|8756.88|9
1652947580000|2022-05-19 08:06:20|8876.93|8756.93|8876.66|8756.66|8877.07|8757.07|8876.53|8756.53|10
1652947590000|2022-05-19 08:06:30|8876.48|8756.48|8874.13|8754.13|8876.49|8756.49|8874.13|8754.13|10
1652947600000|2022-05-19 08:06:40|8873.97|8753.97|8870.47|8750.47|8874.04|8754.04|8870.47|8750.47|10
1652947610000|2022-05-19 08:06:50|8869.83|8749.83|8869.28|8749.28|8869.88|8749.88|8869.28|8749.28|10
1652947620000|2022-05-19 08:07:00|8869.41|8749.41|8868.62|8748.62|8869.41|8749.41|8868.62|8748.62|10
1652947630000|2022-05-19 08:07:10|8868.76|8748.76|8868.12|8748.12|8868.85|8748.85|8868.12|8748.12|10
1652947640000|2022-05-19 08:07:20|8868.21|8748.21|8866.05|8746.05|8868.21|8748.21|8866.05|8746.05|10
1652947650000|2022-05-19 08:07:30|8866.12|8746.12|8865.27|8745.27|8866.12|8746.12|8865.16|8745.16|10
1652947660000|2022-05-19 08:07:40|8865.17|8745.17|8864.81|8744.81|8865.36|8745.36|8864.63|8744.63|9
1652947670000|2022-05-19 08:07:50|8864.66|8744.66|8865.59|8745.59|8865.59|8745.59|8864.54|8744.54|10
1652947680000|2022-05-19 08:08:00|8865.31|8745.31|8865.15|8745.15|8865.62|8745.62|8865.01|8745.01|10
1652947690000|2022-05-19 08:08:10|8864.26|8744.26|8863.17|8743.17|8864.26|8744.26|8862.93|8742.93|10
1652947700000|2022-05-19 08:08:20|8862.43|8742.43|8862.29|8742.29|8863.12|8743.12|8862.29|8742.29|10
1652947710000|2022-05-19 08:08:30|8862.47|8742.47|8862.18|8742.18|8862.47|8742.47|8861.17|8741.17|10
1652947720000|2022-05-19 08:08:40|8862.19|8742.19|8864.46|8744.46|8864.52|8744.52|8862.19|8742.19|10
1652947730000|2022-05-19 08:08:50|8864.62|8744.62|8865.09|8745.09|8865.46|8745.46|8864.62|8744.62|8
1652947740000|2022-05-19 08:09:00|8865.46|8745.46|8864.69|8744.69|8865.54|8745.54|8864.2|8744.2|10
1652947750000|2022-05-19 08:09:10|8864.33|8744.33|8865.16|8745.16|8865.16|8745.16|8864.33|8744.33|8
1652947760000|2022-05-19 08:09:20|8865.14|8745.14|8865.88|8745.88|8866.03|8746.03|8864.99|8744.99|9
1652947770000|2022-05-19 08:09:30|8866.2|8746.2|8866.45|8746.45|8866.53|8746.53|8866.2|8746.2|9
1652947780000|2022-05-19 08:09:40|8866.4|8746.4|8867.04|8747.04|8867.25|8747.25|8866.32|8746.32|10
1652947790000|2022-05-19 08:09:50|8867.17|8747.17|8868.2|8748.2|8868.2|8748.2|8867.17|8747.17|6
1652947800000|2022-05-19 08:10:00|8868.39|8748.39|8869.13|8749.13|8869.13|8749.13|8868.28|8748.28|9
1652947810000|2022-05-19 08:10:10|8869.21|8749.21|8869.36|8749.36|8870.13|8750.13|8869.21|8749.21|10
1652947820000|2022-05-19 08:10:20|8869.58|8749.58|8871.36|8751.36|8871.36|8751.36|8869.53|8749.53|10
1652947830000|2022-05-19 08:10:30|8871.66|8751.66|8871.68|8751.68|8871.73|8751.73|8871.44|8751.44|10
1652947840000|2022-05-19 08:10:40|8871.69|8751.69|8871.98|8751.98|8872.17|8752.17|8871.66|8751.66|10
1652947850000|2022-05-19 08:10:50|8871.76|8751.76|8870.67|8750.67|8872.05|8752.05|8870.67|8750.67|10
1652947860000|2022-05-19 08:11:00|8870.1|8750.1|8871.22|8751.22|8871.26|8751.26|8870.1|8750.1|10
1652947870000|2022-05-19 08:11:10|8870.58|8750.58|8869.22|8749.22|8871.3|8751.3|8869.22|8749.22|10
1652947880000|2022-05-19 08:11:20|8868.85|8748.85|8867.87|8747.87|8868.85|8748.85|8867.84|8747.84|10
1652947890000|2022-05-19 08:11:30|8867.6|8747.6|8867.49|8747.49|8867.87|8747.87|8867.03|8747.03|10
1652947900000|2022-05-19 08:11:40|8867.67|8747.67|8867.01|8747.01|8868.18|8748.18|8867.01|8747.01|10
1652947910000|2022-05-19 08:11:50|8867.11|8747.11|8869.1|8749.1|8869.76|8749.76|8867.11|8747.11|10
1652947920000|2022-05-19 08:12:00|8869.28|8749.28|8871.53|8751.53|8871.53|8751.53|8869.28|8749.28|10
1652947930000|2022-05-19 08:12:10|8871.69|8751.69|8877.51|8757.51|8877.51|8757.51|8871.69|8751.69|10
1652947940000|2022-05-19 08:12:20|8877.56|8757.56|8881.32|8761.32|8881.35|8761.35|8876.4|8756.4|10
1652947950000|2022-05-19 08:12:30|8881.52|8761.52|8886.64|8766.64|8886.69|8766.69|8881.52|8761.52|10
1652947960000|2022-05-19 08:12:40|8887.02|8767.02|8892.2|8772.2|8892.2|8772.2|8887.02|8767.02|10
1652947970000|2022-05-19 08:12:50|8892.65|8772.65|8893.93|8773.93|8893.96|8773.96|8892.65|8772.65|10
1652947980000|2022-05-19 08:13:00|8893.4|8773.4|8894.91|8774.91|8895.47|8775.47|8893.15|8773.15|10
1652947990000|2022-05-19 08:13:10|8894.99|8774.99|8894.97|8774.97|8894.99|8774.99|8894.29|8774.29|10
1652948000000|2022-05-19 08:13:20|8895.05|8775.05|8894.94|8774.94|8895.15|8775.15|8894.19|8774.19|10
1652948010000|2022-05-19 08:13:30|8895.9|8775.9|8895.81|8775.81|8896.11|8776.11|8895.65|8775.65|9
1652948020000|2022-05-19 08:13:40|8895.59|8775.59|8894.97|8774.97|8895.83|8775.83|8894.9|8774.9|8
1652948030000|2022-05-19 08:13:50|8895.01|8775.01|8894.21|8774.21|8895.23|8775.23|8894.21|8774.21|10
1652948040000|2022-05-19 08:14:00|8894|8774|8894.46|8774.46|8894.46|8774.46|8894|8774|10
1652948050000|2022-05-19 08:14:10|8894.5|8774.5|8894.26|8774.26|8894.79|8774.79|8894.13|8774.13|10
1652948060000|2022-05-19 08:14:20|8894.46|8774.46|8895.07|8775.07|8895.25|8775.25|8894.28|8774.28|10
1652948070000|2022-05-19 08:14:30|8894.72|8774.72|8898.53|8778.53|8898.53|8778.53|8894.72|8774.72|10
1652948080000|2022-05-19 08:14:40|8898.58|8778.58|8900.63|8780.63|8900.63|8780.63|8898.54|8778.54|10
1652948090000|2022-05-19 08:14:50|8900|8780|8903.72|8783.72|8904.02|8784.02|8900|8780|10
1652948100000|2022-05-19 08:15:00|8905.37|8785.37|8909.44|8789.44|8909.44|8789.44|8905.37|8785.37|10
1652948110000|2022-05-19 08:15:10|8912.21|8792.21|8912.29|8792.29|8912.29|8792.29|8911.14|8791.14|9
1652948120000|2022-05-19 08:15:20|8912.43|8792.43|8913.08|8793.08|8913.37|8793.37|8912.23|8792.23|10
1652948130000|2022-05-19 08:15:30|8915.87|8795.87|8917.51|8797.51|8917.72|8797.72|8915.86|8795.86|10
1652948140000|2022-05-19 08:15:40|8917.55|8797.55|8917.19|8797.19|8918.68|8798.68|8916.42|8796.42|10
1652948150000|2022-05-19 08:15:50|8915.96|8795.96|8914.35|8794.35|8916.47|8796.47|8914.32|8794.32|10
1652948160000|2022-05-19 08:16:00|8914.02|8794.02|8912.53|8792.53|8914.04|8794.04|8912.53|8792.53|10
1652948170000|2022-05-19 08:16:10|8912.19|8792.19|8913.06|8793.06|8913.06|8793.06|8912.07|8792.07|10
1652948180000|2022-05-19 08:16:20|8913|8793|8913.62|8793.62|8914.21|8794.21|8912.81|8792.81|10
1652948190000|2022-05-19 08:16:30|8912.39|8792.39|8913.11|8793.11|8913.52|8793.52|8912.33|8792.33|10
1652948200000|2022-05-19 08:16:40|8913.13|8793.13|8913.71|8793.71|8913.85|8793.85|8913.02|8793.02|10
1652948210000|2022-05-19 08:16:50|8912.98|8792.98|8912.78|8792.78|8912.98|8792.98|8912.47|8792.47|8
1652948220000|2022-05-19 08:17:00|8912.71|8792.71|8911.86|8791.86|8912.71|8792.71|8911.65|8791.65|9
1652948230000|2022-05-19 08:17:10|8912.09|8792.09|8909.01|8789.01|8912.09|8792.09|8909.01|8789.01|10
1652948240000|2022-05-19 08:17:20|8908.94|8788.94|8908.47|8788.47|8909.04|8789.04|8908.21|8788.21|10
1652948250000|2022-05-19 08:17:30|8908.59|8788.59|8906.67|8786.67|8908.59|8788.59|8906.59|8786.59|10
1652948260000|2022-05-19 08:17:40|8906.57|8786.57|8906.91|8786.91|8906.91|8786.91|8906.3|8786.3|9
1652948270000|2022-05-19 08:17:50|8906.93|8786.93|8907.18|8787.18|8907.4|8787.4|8906.83|8786.83|10
1652948280000|2022-05-19 08:18:00|8907.31|8787.31|8908.25|8788.25|8908.25|8788.25|8907.31|8787.31|10
1652948290000|2022-05-19 08:18:10|8908.23|8788.23|8908.53|8788.53|8908.73|8788.73|8908.23|8788.23|10
1652948300000|2022-05-19 08:18:20|8908.74|8788.74|8909.27|8789.27|8909.35|8789.35|8908.74|8788.74|9
1652948310000|2022-05-19 08:18:30|8909.33|8789.33|8910.46|8790.46|8910.46|8790.46|8909.33|8789.33|10
1652948320000|2022-05-19 08:18:40|8910.57|8790.57|8910.41|8790.41|8910.61|8790.61|8910.22|8790.22|10
1652948330000|2022-05-19 08:18:50|8910.25|8790.25|8911.7|8791.7|8911.7|8791.7|8910.25|8790.25|9
1652948340000|2022-05-19 08:19:00|8911.65|8791.65|8911.17|8791.17|8911.81|8791.81|8911.17|8791.17|9
1652948350000|2022-05-19 08:19:10|8911.13|8791.13|8909.92|8789.92|8911.13|8791.13|8909.92|8789.92|10
1652948360000|2022-05-19 08:19:20|8909.76|8789.76|8908.69|8788.69|8909.94|8789.94|8908.69|8788.69|9
1652948370000|2022-05-19 08:19:30|8908.48|8788.48|8908.3|8788.3|8908.53|8788.53|8908.14|8788.14|10
1652948380000|2022-05-19 08:19:40|8908.23|8788.23|8907.97|8787.97|8908.23|8788.23|8907.91|8787.91|7
1652948390000|2022-05-19 08:19:50|8907.87|8787.87|8905.37|8785.37|8907.87|8787.87|8905.37|8785.37|9
1652948400000|2022-05-19 08:20:00|8905.48|8785.48|8905.41|8785.41|8905.48|8785.48|8904.79|8784.79|9
1652948410000|2022-05-19 08:20:10|8905.4|8785.4|8903.22|8783.22|8905.4|8785.4|8903.22|8783.22|10
1652948420000|2022-05-19 08:20:20|8902.93|8782.93|8901.06|8781.06|8902.93|8782.93|8901.01|8781.01|10
1652948430000|2022-05-19 08:20:30|8901.09|8781.09|8900|8780|8901.09|8781.09|8899.96|8779.96|10
1652948440000|2022-05-19 08:20:40|8899.46|8779.46|8898.04|8778.04|8899.46|8779.46|8898.01|8778.01|10
1652948450000|2022-05-19 08:20:50|8898.07|8778.07|8897.64|8777.64|8898.1|8778.1|8897.64|8777.64|9
1652948460000|2022-05-19 08:21:00|8897.69|8777.69|8897.82|8777.82|8897.96|8777.96|8897.53|8777.53|9
1652948470000|2022-05-19 08:21:10|8897.69|8777.69|8898.07|8778.07|8898.33|8778.33|8897.69|8777.69|10
1652948480000|2022-05-19 08:21:20|8897.87|8777.87|8898.18|8778.18|8898.18|8778.18|8897.87|8777.87|10
1652948490000|2022-05-19 08:21:30|8898.16|8778.16|8898.05|8778.05|8898.28|8778.28|8898.05|8778.05|8
1652948500000|2022-05-19 08:21:40|8898.09|8778.09|8895.83|8775.83|8898.09|8778.09|8895.83|8775.83|8
1652948510000|2022-05-19 08:21:50|8895.39|8775.39|8892.82|8772.82|8895.39|8775.39|8892.82|8772.82|10
1652948520000|2022-05-19 08:22:00|8892.76|8772.76|8893.92|8773.92|8893.92|8773.92|8892.76|8772.76|10
1652948530000|2022-05-19 08:22:10|8893.85|8773.85|8893.77|8773.77|8894.1|8774.1|8893.77|8773.77|9
1652948540000|2022-05-19 08:22:20|8893.33|8773.33|8890.59|8770.59|8893.34|8773.34|8890.57|8770.57|10
1652948550000|2022-05-19 08:22:30|8890.55|8770.55|8890.73|8770.73|8890.83|8770.83|8890.43|8770.43|9
1652948560000|2022-05-19 08:22:40|8891.06|8771.06|8893.14|8773.14|8893.14|8773.14|8891.06|8771.06|10
1652948570000|2022-05-19 08:22:50|8893.19|8773.19|8895.93|8775.93|8895.93|8775.93|8893.19|8773.19|10
1652948580000|2022-05-19 08:23:00|8896.08|8776.08|8896.7|8776.7|8896.74|8776.74|8896.08|8776.08|10
1652948590000|2022-05-19 08:23:10|8896.58|8776.58|8898.61|8778.61|8899.12|8779.12|8896.58|8776.58|9
1652948600000|2022-05-19 08:23:20|8898.64|8778.64|8896.45|8776.45|8898.64|8778.64|8896.45|8776.45|10
1652948610000|2022-05-19 08:23:30|8895.92|8775.92|8894.3|8774.3|8896.42|8776.42|8893.94|8773.94|10
1652948620000|2022-05-19 08:23:40|8893.8|8773.8|8893.38|8773.38|8894.43|8774.43|8893.38|8773.38|10
1652948630000|2022-05-19 08:23:50|8893.29|8773.29|8894.05|8774.05|8894.16|8774.16|8893.29|8773.29|10
1652948640000|2022-05-19 08:24:00|8893.74|8773.74|8893.62|8773.62|8893.74|8773.74|8892.86|8772.86|10
1652948650000|2022-05-19 08:24:10|8893.81|8773.81|8893.04|8773.04|8893.81|8773.81|8893.04|8773.04|10
1652948660000|2022-05-19 08:24:20|8893.44|8773.44|8892.96|8772.96|8893.47|8773.47|8892.85|8772.85|10
1652948670000|2022-05-19 08:24:30|8892.93|8772.93|8893.43|8773.43|8893.68|8773.68|8892.93|8772.93|9
1652948680000|2022-05-19 08:24:40|8893.57|8773.57|8893.4|8773.4|8893.76|8773.76|8892.76|8772.76|10
1652948690000|2022-05-19 08:24:50|8893.35|8773.35|8894.44|8774.44|8894.44|8774.44|8893.35|8773.35|10
1652948700000|2022-05-19 08:25:00|8894.67|8774.67|8898.8|8778.8|8898.8|8778.8|8894.67|8774.67|9
1652948710000|2022-05-19 08:25:10|8898.17|8778.17|8900.34|8780.34|8900.56|8780.56|8898.17|8778.17|10
1652948720000|2022-05-19 08:25:20|8901.83|8781.83|8904.07|8784.07|8904.28|8784.28|8901.83|8781.83|10
1652948730000|2022-05-19 08:25:30|8904.21|8784.21|8906.01|8786.01|8906.01|8786.01|8904.21|8784.21|10
1652948740000|2022-05-19 08:25:40|8905.83|8785.83|8905.97|8785.97|8905.97|8785.97|8905.38|8785.38|9
1652948750000|2022-05-19 08:25:50|8905.91|8785.91|8906.96|8786.96|8906.96|8786.96|8905.89|8785.89|10
1652948760000|2022-05-19 08:26:00|8907.06|8787.06|8907.88|8787.88|8908.26|8788.26|8907.06|8787.06|10
1652948770000|2022-05-19 08:26:10|8908.07|8788.07|8908.29|8788.29|8908.88|8788.88|8908.07|8788.07|10
1652948780000|2022-05-19 08:26:20|8908.36|8788.36|8908.75|8788.75|8909.35|8789.35|8908.36|8788.36|10
1652948790000|2022-05-19 08:26:30|8908.62|8788.62|8908.46|8788.46|8909.12|8789.12|8908.46|8788.46|8
1652948800000|2022-05-19 08:26:40|8908.37|8788.37|8908.71|8788.71|8909.24|8789.24|8908.34|8788.34|10
1652948810000|2022-05-19 08:26:50|8909.26|8789.26|8908.07|8788.07|8909.29|8789.29|8908.07|8788.07|10
1652948820000|2022-05-19 08:27:00|8908.6|8788.6|8907.91|8787.91|8909.68|8789.68|8907.91|8787.91|9
1652948830000|2022-05-19 08:27:10|8907.9|8787.9|8908.1|8788.1|8908.25|8788.25|8907.11|8787.11|10
1652948840000|2022-05-19 08:27:20|8908|8788|8905.05|8785.05|8908|8788|8905.05|8785.05|10
1652948850000|2022-05-19 08:27:30|8905.12|8785.12|8905.49|8785.49|8906.2|8786.2|8905.11|8785.11|10
1652948860000|2022-05-19 08:27:40|8905.07|8785.07|8905.01|8785.01|8905.41|8785.41|8904.7|8784.7|9
1652948870000|2022-05-19 08:27:50|8905.03|8785.03|8903.58|8783.58|8905.23|8785.23|8903.58|8783.58|10
1652948880000|2022-05-19 08:28:00|8903.4|8783.4|8903.46|8783.46|8903.94|8783.94|8903.35|8783.35|10
1652948890000|2022-05-19 08:28:10|8903.51|8783.51|8903.52|8783.52|8903.77|8783.77|8903.35|8783.35|10
1652948900000|2022-05-19 08:28:20|8903.86|8783.86|8903.38|8783.38|8904.01|8784.01|8903.38|8783.38|10
1652948910000|2022-05-19 08:28:30|8903.4|8783.4|8903.94|8783.94|8904.13|8784.13|8903.4|8783.4|9
1652948920000|2022-05-19 08:28:40|8904.36|8784.36|8903.35|8783.35|8904.36|8784.36|8903.06|8783.06|8
1652948930000|2022-05-19 08:28:50|8903.93|8783.93|8905.88|8785.88|8906.29|8786.29|8903.93|8783.93|10
1652948940000|2022-05-19 08:29:00|8906.63|8786.63|8907.26|8787.26|8907.68|8787.68|8906.54|8786.54|10
1652948950000|2022-05-19 08:29:10|8907.41|8787.41|8907.35|8787.35|8907.64|8787.64|8906.8|8786.8|10
1652948960000|2022-05-19 08:29:20|8907.31|8787.31|8908.1|8788.1|8908.1|8788.1|8906.96|8786.96|9
1652948970000|2022-05-19 08:29:30|8907.77|8787.77|8908.15|8788.15|8908.15|8788.15|8907.66|8787.66|9
1652948980000|2022-05-19 08:29:40|8908.21|8788.21|8906.47|8786.47|8908.61|8788.61|8906.47|8786.47|10
1652948990000|2022-05-19 08:29:50|8906.2|8786.2|8905.71|8785.71|8906.94|8786.94|8905.71|8785.71|10
1652949000000|2022-05-19 08:30:00|8906.43|8786.43|8907.27|8787.27|8907.27|8787.27|8906.43|8786.43|10
1652949010000|2022-05-19 08:30:10|8906.44|8786.44|8906.65|8786.65|8907.23|8787.23|8905.75|8785.75|10
1652949020000|2022-05-19 08:30:20|8906.54|8786.54|8906.71|8786.71|8906.75|8786.75|8906.12|8786.12|10
1652949030000|2022-05-19 08:30:30|8906.61|8786.61|8906.53|8786.53|8907.4|8787.4|8906.53|8786.53|8
1652949040000|2022-05-19 08:30:40|8906.08|8786.08|8905.03|8785.03|8906.28|8786.28|8904.92|8784.92|10
1652949050000|2022-05-19 08:30:50|8905.13|8785.13|8905.97|8785.97|8906.36|8786.36|8905.06|8785.06|10
1652949060000|2022-05-19 08:31:00|8905.96|8785.96|8903.79|8783.79|8906.11|8786.11|8903.53|8783.53|10
1652949070000|2022-05-19 08:31:10|8902.77|8782.77|8899.73|8779.73|8903.32|8783.32|8899.73|8779.73|10
1652949080000|2022-05-19 08:31:20|8899.67|8779.67|8898.84|8778.84|8900.09|8780.09|8898.55|8778.55|10
1652949090000|2022-05-19 08:31:30|8898.58|8778.58|8900.3|8780.3|8900.3|8780.3|8898.58|8778.58|9
1652949100000|2022-05-19 08:31:40|8900.32|8780.32|8901.51|8781.51|8901.51|8781.51|8900.32|8780.32|10
1652949110000|2022-05-19 08:31:50|8901.45|8781.45|8900.55|8780.55|8901.71|8781.71|8900.55|8780.55|10
1652949120000|2022-05-19 08:32:00|8900.52|8780.52|8899.73|8779.73|8900.65|8780.65|8899.73|8779.73|10
1652949130000|2022-05-19 08:32:10|8899.99|8779.99|8898.77|8778.77|8899.99|8779.99|8898.6|8778.6|9
1652949140000|2022-05-19 08:32:20|8898.52|8778.52|8897.6|8777.6|8898.52|8778.52|8897.57|8777.57|10
1652949150000|2022-05-19 08:32:30|8897.53|8777.53|8895.2|8775.2|8897.53|8777.53|8895.2|8775.2|10
1652949160000|2022-05-19 08:32:40|8895.1|8775.1|8894.23|8774.23|8895.11|8775.11|8894.23|8774.23|7
1652949170000|2022-05-19 08:32:50|8894.38|8774.38|8893.78|8773.78|8894.38|8774.38|8893.78|8773.78|10
1652949180000|2022-05-19 08:33:00|8893.77|8773.77|8891.18|8771.18|8893.77|8773.77|8891.18|8771.18|9
1652949190000|2022-05-19 08:33:10|8891.13|8771.13|8891.1|8771.1|8891.14|8771.14|8890.88|8770.88|8
1652949200000|2022-05-19 08:33:20|8891.02|8771.02|8891.76|8771.76|8891.76|8771.76|8890.98|8770.98|10
1652949210000|2022-05-19 08:33:30|8891.72|8771.72|8892.66|8772.66|8892.8|8772.8|8891.53|8771.53|10
1652949220000|2022-05-19 08:33:40|8892.61|8772.61|8891.96|8771.96|8892.67|8772.67|8891.96|8771.96|10
1652949230000|2022-05-19 08:33:50|8891.88|8771.88|8888.91|8768.91|8891.88|8771.88|8888.91|8768.91|10
1652949240000|2022-05-19 08:34:00|8888.71|8768.71|8884.84|8764.84|8888.71|8768.71|8884.84|8764.84|10
1652949250000|2022-05-19 08:34:10|8884.54|8764.54|8879.41|8759.41|8884.54|8764.54|8879.41|8759.41|9
1652949260000|2022-05-19 08:34:20|8879.07|8759.07|8875.88|8755.88|8879.07|8759.07|8875.88|8755.88|9
1652949270000|2022-05-19 08:34:30|8875.32|8755.32|8874.6|8754.6|8875.75|8755.75|8874.6|8754.6|10
1652949280000|2022-05-19 08:34:40|8874.89|8754.89|8874.21|8754.21|8874.89|8754.89|8873.93|8753.93|10
1652949290000|2022-05-19 08:34:50|8874.28|8754.28|8873.56|8753.56|8874.28|8754.28|8873.41|8753.41|10
1652949300000|2022-05-19 08:35:00|8873.6|8753.6|8873.36|8753.36|8874.11|8754.11|8873.22|8753.22|10
1652949310000|2022-05-19 08:35:10|8873.51|8753.51|8875.74|8755.74|8876.05|8756.05|8873.51|8753.51|10
1652949320000|2022-05-19 08:35:20|8876.3|8756.3|8879.23|8759.23|8879.5|8759.5|8876.3|8756.3|10
1652949330000|2022-05-19 08:35:30|8879.56|8759.56|8878.04|8758.04|8879.56|8759.56|8877.82|8757.82|10
1652949340000|2022-05-19 08:35:40|8878.12|8758.12|8876|8756|8878.12|8758.12|8876|8756|10
1652949350000|2022-05-19 08:35:50|8875.47|8755.47|8873.54|8753.54|8875.47|8755.47|8873.54|8753.54|9
1652949360000|2022-05-19 08:36:00|8872.97|8752.97|8872.96|8752.96|8873.2|8753.2|8872.66|8752.66|8
1652949370000|2022-05-19 08:36:10|8872.95|8752.95|8872.83|8752.83|8873.16|8753.16|8872.55|8752.55|10
1652949380000|2022-05-19 08:36:20|8872.76|8752.76|8873.41|8753.41|8873.41|8753.41|8872.76|8752.76|8
1652949390000|2022-05-19 08:36:30|8873.35|8753.35|8871.5|8751.5|8873.35|8753.35|8871.5|8751.5|10
1652949400000|2022-05-19 08:36:40|8871.33|8751.33|8871.41|8751.41|8871.79|8751.79|8871.04|8751.04|10
1652949410000|2022-05-19 08:36:50|8871.11|8751.11|8870.38|8750.38|8871.46|8751.46|8870.38|8750.38|9
1652949420000|2022-05-19 08:37:00|8870.18|8750.18|8870.6|8750.6|8870.64|8750.64|8870.18|8750.18|10
1652949430000|2022-05-19 08:37:10|8870.21|8750.21|8869.6|8749.6|8870.21|8750.21|8869.6|8749.6|10
1652949440000|2022-05-19 08:37:20|8869.57|8749.57|8869.48|8749.48|8869.6|8749.6|8869.44|8749.44|10
1652949450000|2022-05-19 08:37:30|8869.39|8749.39|8868.6|8748.6|8869.39|8749.39|8868.6|8748.6|9
1652949460000|2022-05-19 08:37:40|8868.65|8748.65|8868.2|8748.2|8868.65|8748.65|8867.77|8747.77|9
1652949470000|2022-05-19 08:37:50|8867.97|8747.97|8867.25|8747.25|8867.97|8747.97|8867.16|8747.16|10
1652949480000|2022-05-19 08:38:00|8867.32|8747.32|8866.73|8746.73|8867.34|8747.34|8866.73|8746.73|9
1652949490000|2022-05-19 08:38:10|8866.72|8746.72|8866.67|8746.67|8866.72|8746.72|8866.16|8746.16|10
1652949500000|2022-05-19 08:38:20|8866.1|8746.1|8867.7|8747.7|8867.9|8747.9|8866.1|8746.1|10
1652949510000|2022-05-19 08:38:30|8867.73|8747.73|8866.96|8746.96|8867.73|8747.73|8866.96|8746.96|10
1652949520000|2022-05-19 08:38:40|8866.83|8746.83|8865.05|8745.05|8866.83|8746.83|8865.05|8745.05|9
1652949530000|2022-05-19 08:38:50|8865.01|8745.01|8863.66|8743.66|8865.03|8745.03|8863.66|8743.66|10
1652949540000|2022-05-19 08:39:00|8863.74|8743.74|8864.06|8744.06|8864.07|8744.07|8863.62|8743.62|10
1652949550000|2022-05-19 08:39:10|8864.08|8744.08|8864.78|8744.78|8865.27|8745.27|8864.08|8744.08|10
1652949560000|2022-05-19 08:39:20|8864.86|8744.86|8866.4|8746.4|8866.44|8746.44|8864.86|8744.86|10
1652949570000|2022-05-19 08:39:30|8866.79|8746.79|8869.79|8749.79|8869.87|8749.87|8866.79|8746.79|10
1652949580000|2022-05-19 08:39:40|8870.02|8750.02|8870.9|8750.9|8871.11|8751.11|8870.02|8750.02|10
1652949590000|2022-05-19 08:39:50|8871.2|8751.2|8872.63|8752.63|8872.63|8752.63|8870.59|8750.59|10
1652949600000|2022-05-19 08:40:00|8872.75|8752.75|8874.15|8754.15|8874.15|8754.15|8871.73|8751.73|10
1652949610000|2022-05-19 08:40:10|8875.06|8755.06|8875.63|8755.63|8875.97|8755.97|8875.06|8755.06|9
1652949620000|2022-05-19 08:40:20|8875.45|8755.45|8876.96|8756.96|8877.12|8757.12|8875.45|8755.45|10
1652949630000|2022-05-19 08:40:30|8877.61|8757.61|8878.87|8758.87|8878.87|8758.87|8877.33|8757.33|9
1652949640000|2022-05-19 08:40:40|8878.35|8758.35|8879.04|8759.04|8879.58|8759.58|8878.35|8758.35|10
1652949650000|2022-05-19 08:40:50|8879.07|8759.07|8878.68|8758.68|8879.07|8759.07|8878.68|8758.68|10
1652949660000|2022-05-19 08:41:00|8878.57|8758.57|8876.93|8756.93|8878.57|8758.57|8876.52|8756.52|10
1652949670000|2022-05-19 08:41:10|8876.17|8756.17|8874.68|8754.68|8876.24|8756.24|8874.68|8754.68|10
1652949680000|2022-05-19 08:41:20|8875.02|8755.02|8873.32|8753.32|8875.02|8755.02|8873.32|8753.32|10
1652949690000|2022-05-19 08:41:30|8873.22|8753.22|8870.79|8750.79|8873.22|8753.22|8870.79|8750.79|10
1652949700000|2022-05-19 08:41:40|8870.89|8750.89|8870.67|8750.67|8871.06|8751.06|8870.67|8750.67|10
1652949710000|2022-05-19 08:41:50|8870.72|8750.72|8870.88|8750.88|8870.97|8750.97|8869.97|8749.97|9
1652949720000|2022-05-19 08:42:00|8870.69|8750.69|8871.03|8751.03|8871.39|8751.39|8870.42|8750.42|10
1652949730000|2022-05-19 08:42:10|8870.23|8750.23|8869.54|8749.54|8871.05|8751.05|8869.54|8749.54|10
1652949740000|2022-05-19 08:42:20|8869.79|8749.79|8871.06|8751.06|8871.06|8751.06|8869.61|8749.61|10
1652949750000|2022-05-19 08:42:30|8871.18|8751.18|8873.31|8753.31|8873.31|8753.31|8870.73|8750.73|10
1652949760000|2022-05-19 08:42:40|8872.96|8752.96|8873.71|8753.71|8873.73|8753.73|8872.96|8752.96|10
1652949770000|2022-05-19 08:42:50|8873.84|8753.84|8874.23|8754.23|8874.42|8754.42|8873.57|8753.57|9
1652949780000|2022-05-19 08:43:00|8874.48|8754.48|8872.93|8752.93|8874.48|8754.48|8872.92|8752.92|9
1652949790000|2022-05-19 08:43:10|8873.56|8753.56|8873.61|8753.61|8873.93|8753.93|8872.38|8752.38|10
1652949800000|2022-05-19 08:43:20|8872.94|8752.94|8870.61|8750.61|8872.94|8752.94|8870.61|8750.61|10
1652949810000|2022-05-19 08:43:30|8870.54|8750.54|8869.89|8749.89|8871.11|8751.11|8869.89|8749.89|8
1652949820000|2022-05-19 08:43:40|8870.12|8750.12|8869.14|8749.14|8870.45|8750.45|8868.63|8748.63|10
1652949830000|2022-05-19 08:43:50|8868.87|8748.87|8868.31|8748.31|8868.89|8748.89|8868.28|8748.28|9
1652949840000|2022-05-19 08:44:00|8868.8|8748.8|8867.97|8747.97|8869.12|8749.12|8867.97|8747.97|10
1652949850000|2022-05-19 08:44:10|8867.69|8747.69|8868.49|8748.49|8868.49|8748.49|8867.51|8747.51|10
1652949860000|2022-05-19 08:44:20|8868.46|8748.46|8867.48|8747.48|8868.46|8748.46|8867.48|8747.48|10
1652949870000|2022-05-19 08:44:30|8867.58|8747.58|8869.08|8749.08|8869.08|8749.08|8867.58|8747.58|10
1652949880000|2022-05-19 08:44:40|8868.52|8748.52|8868.96|8748.96|8869.16|8749.16|8868.46|8748.46|9
1652949890000|2022-05-19 08:44:50|8869.18|8749.18|8869.16|8749.16|8869.6|8749.6|8869.16|8749.16|10
1652949900000|2022-05-19 08:45:00|8869.25|8749.25|8870.34|8750.34|8870.34|8750.34|8868.54|8748.54|10
1652949910000|2022-05-19 08:45:10|8870.4|8750.4|8871.58|8751.58|8871.75|8751.75|8870.4|8750.4|10
1652949920000|2022-05-19 08:45:20|8871.46|8751.46|8871.25|8751.25|8871.46|8751.46|8870.34|8750.34|10
1652949930000|2022-05-19 08:45:30|8871.45|8751.45|8870.8|8750.8|8871.98|8751.98|8870.8|8750.8|10
1652949940000|2022-05-19 08:45:40|8870.74|8750.74|8869.33|8749.33|8870.74|8750.74|8869.33|8749.33|10
1652949950000|2022-05-19 08:45:50|8869.43|8749.43|8869.56|8749.56|8869.58|8749.58|8869.24|8749.24|10
1652949960000|2022-05-19 08:46:00|8869.6|8749.6|8869.49|8749.49|8869.91|8749.91|8869.34|8749.34|9
1652949970000|2022-05-19 08:46:10|8869.41|8749.41|8870.7|8750.7|8870.7|8750.7|8869.41|8749.41|10
1652949980000|2022-05-19 08:46:20|8870.96|8750.96|8871.63|8751.63|8871.64|8751.64|8870.81|8750.81|10
1652949990000|2022-05-19 08:46:30|8871.67|8751.67|8872.54|8752.54|8872.54|8752.54|8871.67|8751.67|9
1652950000000|2022-05-19 08:46:40|8872.87|8752.87|8874.15|8754.15|8874.15|8754.15|8872.87|8752.87|9
1652950010000|2022-05-19 08:46:50|8874.55|8754.55|8875.98|8755.98|8875.98|8755.98|8874.55|8754.55|10
1652950020000|2022-05-19 08:47:00|8875.96|8755.96|8876.01|8756.01|8876.84|8756.84|8875.96|8755.96|9
1652950030000|2022-05-19 08:47:10|8876.02|8756.02|8876.84|8756.84|8876.84|8756.84|8875.47|8755.47|9
1652950040000|2022-05-19 08:47:20|8876.92|8756.92|8876.36|8756.36|8877.15|8757.15|8876.36|8756.36|9
1652950050000|2022-05-19 08:47:30|8876.33|8756.33|8874.46|8754.46|8876.33|8756.33|8874.46|8754.46|10
1652950060000|2022-05-19 08:47:40|8874.37|8754.37|8872.11|8752.11|8874.37|8754.37|8872.05|8752.05|9
1652950070000|2022-05-19 08:47:50|8872.14|8752.14|8868.9|8748.9|8872.14|8752.14|8868.9|8748.9|10
1652950080000|2022-05-19 08:48:00|8868.47|8748.47|8866.29|8746.29|8868.49|8748.49|8866.29|8746.29|10
1652950090000|2022-05-19 08:48:10|8866.48|8746.48|8867.26|8747.26|8867.28|8747.28|8866.43|8746.43|10
1652950100000|2022-05-19 08:48:20|8867.13|8747.13|8867.36|8747.36|8867.62|8747.62|8866.7|8746.7|10
1652950110000|2022-05-19 08:48:30|8867.38|8747.38|8868.3|8748.3|8868.65|8748.65|8867.38|8747.38|10
1652950120000|2022-05-19 08:48:40|8868.27|8748.27|8867.47|8747.47|8868.77|8748.77|8867.47|8747.47|10
1652950130000|2022-05-19 08:48:50|8867.93|8747.93|8868.44|8748.44|8868.77|8748.77|8867.87|8747.87|10
1652950140000|2022-05-19 08:49:00|8867.15|8747.15|8866.95|8746.95|8867.47|8747.47|8866.29|8746.29|10
1652950150000|2022-05-19 08:49:10|8866.93|8746.93|8865.4|8745.4|8866.93|8746.93|8865.4|8745.4|10
1652950160000|2022-05-19 08:49:20|8865.68|8745.68|8862.86|8742.86|8865.68|8745.68|8862.86|8742.86|10
1652950170000|2022-05-19 08:49:30|8862.65|8742.65|8861.12|8741.12|8862.65|8742.65|8861.12|8741.12|10
1652950180000|2022-05-19 08:49:40|8860.73|8740.73|8860.05|8740.05|8860.73|8740.73|8859.9|8739.9|10
1652950190000|2022-05-19 08:49:50|8859.98|8739.98|8859.68|8739.68|8859.98|8739.98|8859.22|8739.22|10
1652950200000|2022-05-19 08:50:00|8859.43|8739.43|8858.64|8738.64|8859.43|8739.43|8858.61|8738.61|9
1652950210000|2022-05-19 08:50:10|8858.84|8738.84|8858.79|8738.79|8859.27|8739.27|8858.79|8738.79|9
1652950220000|2022-05-19 08:50:20|8858.9|8738.9|8859.35|8739.35|8859.42|8739.42|8858.72|8738.72|10
1652950230000|2022-05-19 08:50:30|8859.21|8739.21|8858.01|8738.01|8859.27|8739.27|8857.82|8737.82|10
1652950240000|2022-05-19 08:50:40|8858.38|8738.38|8859.16|8739.16|8859.16|8739.16|8858.09|8738.09|9
1652950250000|2022-05-19 08:50:50|8858.96|8738.96|8858.67|8738.67|8858.96|8738.96|8858.35|8738.35|9
1652950260000|2022-05-19 08:51:00|8858.54|8738.54|8858.77|8738.77|8859.08|8739.08|8858.54|8738.54|9
1652950270000|2022-05-19 08:51:10|8858.81|8738.81|8858.28|8738.28|8858.81|8738.81|8858.16|8738.16|10
1652950280000|2022-05-19 08:51:20|8857.91|8737.91|8860.14|8740.14|8860.14|8740.14|8857.91|8737.91|10
1652950290000|2022-05-19 08:51:30|8860.74|8740.74|8859.41|8739.41|8860.74|8740.74|8859.22|8739.22|10
1652950300000|2022-05-19 08:51:40|8860.81|8740.81|8863.2|8743.2|8863.2|8743.2|8860.11|8740.11|10
1652950310000|2022-05-19 08:51:50|8863.75|8743.75|8866.1|8746.1|8866.1|8746.1|8863.75|8743.75|10
1652950320000|2022-05-19 08:52:00|8865.52|8745.52|8865.66|8745.66|8866.02|8746.02|8865.52|8745.52|10
1652950330000|2022-05-19 08:52:10|8865.58|8745.58|8865.42|8745.42|8865.83|8745.83|8865.26|8745.26|10
1652950340000|2022-05-19 08:52:20|8865.09|8745.09|8863.86|8743.86|8865.09|8745.09|8863.86|8743.86|10
1652950350000|2022-05-19 08:52:30|8863.97|8743.97|8862.59|8742.59|8863.97|8743.97|8862.29|8742.29|9
1652950360000|2022-05-19 08:52:40|8862.22|8742.22|8856.25|8736.25|8862.22|8742.22|8856.25|8736.25|10
1652950370000|2022-05-19 08:52:50|8855.7|8735.7|8853.39|8733.39|8856.05|8736.05|8853.39|8733.39|10
1652950380000|2022-05-19 08:53:00|8852.44|8732.44|8850.73|8730.73|8852.5|8732.5|8850.73|8730.73|10
1652950390000|2022-05-19 08:53:10|8850.93|8730.93|8844.44|8724.44|8850.93|8730.93|8844.44|8724.44|10
1652950400000|2022-05-19 08:53:20|8843.28|8723.28|8840.41|8720.41|8844.76|8724.76|8840.41|8720.41|10
1652950410000|2022-05-19 08:53:30|8841.09|8721.09|8836.09|8716.09|8841.09|8721.09|8836.09|8716.09|10
1652950420000|2022-05-19 08:53:40|8835.51|8715.51|8831.05|8711.05|8835.51|8715.51|8831.05|8711.05|10
1652950430000|2022-05-19 08:53:50|8830.25|8710.25|8822.62|8702.62|8830.25|8710.25|8822.62|8702.62|10
1652950440000|2022-05-19 08:54:00|8822.69|8702.69|8822.22|8702.22|8822.92|8702.92|8822.06|8702.06|10
1652950450000|2022-05-19 08:54:10|8822.29|8702.29|8824.42|8704.42|8824.42|8704.42|8822.29|8702.29|10
1652950460000|2022-05-19 08:54:20|8824.71|8704.71|8830.78|8710.78|8830.94|8710.94|8824.71|8704.71|10
1652950470000|2022-05-19 08:54:30|8830.81|8710.81|8832.57|8712.57|8832.72|8712.72|8830.81|8710.81|9
1652950480000|2022-05-19 08:54:40|8832.79|8712.79|8832.47|8712.47|8833.3|8713.3|8832.47|8712.47|9
1652950490000|2022-05-19 08:54:50|8832.02|8712.02|8830.49|8710.49|8832.02|8712.02|8830.49|8710.49|10
1652950500000|2022-05-19 08:55:00|8829.58|8709.58|8826.49|8706.49|8830.12|8710.12|8825.57|8705.57|9
1652950510000|2022-05-19 08:55:10|8826.44|8706.44|8829.41|8709.41|8829.41|8709.41|8826.44|8706.44|10
1652950520000|2022-05-19 08:55:20|8829.55|8709.55|8832.18|8712.18|8832.18|8712.18|8829.55|8709.55|10
1652950530000|2022-05-19 08:55:30|8832.51|8712.51|8832.23|8712.23|8832.73|8712.73|8832.18|8712.18|10
1652950540000|2022-05-19 08:55:40|8832.1|8712.1|8831.02|8711.02|8832.1|8712.1|8830.74|8710.74|10
1652950550000|2022-05-19 08:55:50|8831.05|8711.05|8830.53|8710.53|8831.98|8711.98|8830.32|8710.32|10
1652950560000|2022-05-19 08:56:00|8830.28|8710.28|8830.85|8710.85|8831.41|8711.41|8829.97|8709.97|10
1652950570000|2022-05-19 08:56:10|8831.02|8711.02|8830.42|8710.42|8831.68|8711.68|8830.42|8710.42|10
1652950580000|2022-05-19 08:56:20|8830.76|8710.76|8828.51|8708.51|8830.76|8710.76|8828.51|8708.51|10
1652950590000|2022-05-19 08:56:30|8828.87|8708.87|8825.19|8705.19|8829.04|8709.04|8825.19|8705.19|10
1652950600000|2022-05-19 08:56:40|8824.68|8704.68|8823.91|8703.91|8824.68|8704.68|8823.91|8703.91|6
1652950610000|2022-05-19 08:56:50|8824.05|8704.05|8824.08|8704.08|8824.55|8704.55|8823.99|8703.99|10
1652950620000|2022-05-19 08:57:00|8823.66|8703.66|8821.57|8701.57|8823.95|8703.95|8821.55|8701.55|9
1652950630000|2022-05-19 08:57:10|8822.34|8702.34|8822.03|8702.03|8822.55|8702.55|8821.74|8701.74|10
1652950640000|2022-05-19 08:57:20|8822.1|8702.1|8818.88|8698.88|8822.1|8702.1|8818.88|8698.88|10
1652950650000|2022-05-19 08:57:30|8818.52|8698.52|8817.44|8697.44|8819.53|8699.53|8817.44|8697.44|10
1652950660000|2022-05-19 08:57:40|8817.69|8697.69|8815.66|8695.66|8817.69|8697.69|8815.25|8695.25|10
1652950670000|2022-05-19 08:57:50|8815.72|8695.72|8815.14|8695.14|8815.72|8695.72|8814.65|8694.65|9
1652950680000|2022-05-19 08:58:00|8815.28|8695.28|8813.56|8693.56|8815.45|8695.45|8813.22|8693.22|10
1652950690000|2022-05-19 08:58:10|8812.98|8692.98|8812.14|8692.14|8813.19|8693.19|8811.88|8691.88|10
1652950700000|2022-05-19 08:58:20|8812.39|8692.39|8812.61|8692.61|8812.93|8692.93|8812.39|8692.39|10
1652950710000|2022-05-19 08:58:30|8812.51|8692.51|8812.43|8692.43|8812.84|8692.84|8811.62|8691.62|10
1652950720000|2022-05-19 08:58:40|8812.54|8692.54|8812.85|8692.85|8813.17|8693.17|8812.46|8692.46|10
1652950730000|2022-05-19 08:58:50|8812.74|8692.74|8813.47|8693.47|8813.47|8693.47|8812.74|8692.74|10
1652950740000|2022-05-19 08:59:00|8813.51|8693.51|8814.87|8694.87|8815.28|8695.28|8813.51|8693.51|10
1652950750000|2022-05-19 08:59:10|8814.66|8694.66|8815.43|8695.43|8815.43|8695.43|8814.66|8694.66|9
1652950760000|2022-05-19 08:59:20|8815.22|8695.22|8814|8694|8815.24|8695.24|8814|8694|10
1652950770000|2022-05-19 08:59:30|8813.99|8693.99|8811.72|8691.72|8813.99|8693.99|8811.72|8691.72|10
1652950780000|2022-05-19 08:59:40|8811.16|8691.16|8809.88|8689.88|8811.17|8691.17|8809.88|8689.88|10
1652950790000|2022-05-19 08:59:50|8809.71|8689.71|8809.02|8689.02|8809.71|8689.71|8808.78|8688.78|10
1652950800000|2022-05-19 09:00:00|8808.95|8688.95|8805|8685|8809|8689|8805|8685|9
1652950810000|2022-05-19 09:00:10|8804.03|8684.03|8800.96|8680.96|8804.53|8684.53|8800.96|8680.96|10
1652950820000|2022-05-19 09:00:20|8801.01|8681.01|8804.06|8684.06|8804.06|8684.06|8801.01|8681.01|10
1652950830000|2022-05-19 09:00:30|8804.25|8684.25|8805.49|8685.49|8805.96|8685.96|8804.25|8684.25|10
1652950840000|2022-05-19 09:00:40|8805.52|8685.52|8805.91|8685.91|8805.91|8685.91|8805.37|8685.37|10
1652950850000|2022-05-19 09:00:50|8806.32|8686.32|8806.14|8686.14|8806.73|8686.73|8805.69|8685.69|10
1652950860000|2022-05-19 09:01:00|8806.49|8686.49|8806.42|8686.42|8806.65|8686.65|8806.16|8686.16|10
1652950870000|2022-05-19 09:01:10|8806.2|8686.2|8806.27|8686.27|8806.53|8686.53|8805.9|8685.9|10
1652950880000|2022-05-19 09:01:20|8806.51|8686.51|8806.51|8686.51|8806.62|8686.62|8806.13|8686.13|8
1652950890000|2022-05-19 09:01:30|8806.42|8686.42|8809.21|8689.21|8809.21|8689.21|8806.42|8686.42|10
1652950900000|2022-05-19 09:01:40|8808.74|8688.74|8810.28|8690.28|8810.28|8690.28|8808.37|8688.37|10
1652950910000|2022-05-19 09:01:50|8810.68|8690.68|8810.7|8690.7|8810.7|8690.7|8810.23|8690.23|10
1652950920000|2022-05-19 09:02:00|8811.11|8691.11|8810.89|8690.89|8811.27|8691.27|8810.24|8690.24|10
1652950930000|2022-05-19 09:02:10|8810.58|8690.58|8812.11|8692.11|8812.33|8692.33|8810.53|8690.53|10
1652950940000|2022-05-19 09:02:20|8812.19|8692.19|8812.75|8692.75|8813.16|8693.16|8812.19|8692.19|10
1652950950000|2022-05-19 09:02:30|8812.12|8692.12|8811.5|8691.5|8812.48|8692.48|8811.5|8691.5|10
1652950960000|2022-05-19 09:02:40|8811.85|8691.85|8811.52|8691.52|8811.97|8691.97|8811.19|8691.19|10
1652950970000|2022-05-19 09:02:50|8811.3|8691.3|8811.47|8691.47|8811.81|8691.81|8811.01|8691.01|9
1652950980000|2022-05-19 09:03:00|8812.14|8692.14|8809.4|8689.4|8812.14|8692.14|8809.4|8689.4|10
1652950990000|2022-05-19 09:03:10|8809.36|8689.36|8808.51|8688.51|8809.36|8689.36|8808.19|8688.19|10
1652951000000|2022-05-19 09:03:20|8808.86|8688.86|8808.36|8688.36|8808.86|8688.86|8807.84|8687.84|10
1652951010000|2022-05-19 09:03:30|8807.59|8687.59|8807|8687|8808.01|8688.01|8806.88|8686.88|10
1652951020000|2022-05-19 09:03:40|8806.88|8686.88|8808.1|8688.1|8808.12|8688.12|8806.88|8686.88|10
1652951030000|2022-05-19 09:03:50|8807.84|8687.84|8807.4|8687.4|8808.75|8688.75|8807.37|8687.37|10
1652951040000|2022-05-19 09:04:00|8807.59|8687.59|8808.66|8688.66|8808.66|8688.66|8807.59|8687.59|10
1652951050000|2022-05-19 09:04:10|8808.71|8688.71|8808.58|8688.58|8808.71|8688.71|8807.96|8687.96|9
1652951060000|2022-05-19 09:04:20|8808.85|8688.85|8809.8|8689.8|8809.8|8689.8|8808.69|8688.69|10
1652951070000|2022-05-19 09:04:30|8810.15|8690.15|8810.05|8690.05|8810.98|8690.98|8809.92|8689.92|10
1652951080000|2022-05-19 09:04:40|8809.82|8689.82|8810.25|8690.25|8810.4|8690.4|8809.82|8689.82|10
1652951090000|2022-05-19 09:04:50|8810.34|8690.34|8810.33|8690.33|8810.54|8690.54|8810.06|8690.06|10
1652951100000|2022-05-19 09:05:00|8810.4|8690.4|8812.36|8692.36|8812.36|8692.36|8810.4|8690.4|10
1652951110000|2022-05-19 09:05:10|8812.57|8692.57|8812.7|8692.7|8813.09|8693.09|8812.5|8692.5|10
1652951120000|2022-05-19 09:05:20|8813.16|8693.16|8812.67|8692.67|8813.16|8693.16|8812.15|8692.15|10
1652951130000|2022-05-19 09:05:30|8812.33|8692.33|8812.12|8692.12|8813.05|8693.05|8812.12|8692.12|10
1652951140000|2022-05-19 09:05:40|8811.99|8691.99|8812.28|8692.28|8812.55|8692.55|8811.61|8691.61|10
1652951150000|2022-05-19 09:05:50|8811.95|8691.95|8812.96|8692.96|8812.96|8692.96|8811.89|8691.89|10
1652951160000|2022-05-19 09:06:00|8812.73|8692.73|8811.79|8691.79|8812.73|8692.73|8811.68|8691.68|10
1652951170000|2022-05-19 09:06:10|8811.93|8691.93|8811.48|8691.48|8813.28|8693.28|8811.48|8691.48|10
1652951180000|2022-05-19 09:06:20|8811.45|8691.45|8811.26|8691.26|8811.7|8691.7|8810.71|8690.71|10
1652951190000|2022-05-19 09:06:30|8812.15|8692.15|8814.09|8694.09|8814.09|8694.09|8811.89|8691.89|10
1652951200000|2022-05-19 09:06:40|8813.52|8693.52|8818.57|8698.57|8818.7|8698.7|8813.52|8693.52|10
1652951210000|2022-05-19 09:06:50|8818.84|8698.84|8819.48|8699.48|8819.77|8699.77|8818.71|8698.71|10
1652951220000|2022-05-19 09:07:00|8819.46|8699.46|8821.15|8701.15|8821.15|8701.15|8819.24|8699.24|9
1652951230000|2022-05-19 09:07:10|8821.54|8701.54|8822.34|8702.34|8822.98|8702.98|8821.02|8701.02|10
1652951240000|2022-05-19 09:07:20|8822.18|8702.18|8821|8701|8822.18|8702.18|8820.62|8700.62|10
1652951250000|2022-05-19 09:07:30|8820.63|8700.63|8820.69|8700.69|8820.91|8700.91|8819.84|8699.84|10
1652951260000|2022-05-19 09:07:40|8820.49|8700.49|8820|8700|8820.65|8700.65|8820|8700|10
1652951270000|2022-05-19 09:07:50|8819.84|8699.84|8820.54|8700.54|8820.54|8700.54|8819.12|8699.12|10
1652951280000|2022-05-19 09:08:00|8822.17|8702.17|8823.29|8703.29|8825.03|8705.03|8821.37|8701.37|10
1652951290000|2022-05-19 09:08:10|8825.92|8705.92|8825.78|8705.78|8827.54|8707.54|8825.53|8705.53|10
1652951300000|2022-05-19 09:08:20|8826.12|8706.12|8827.1|8707.1|8827.1|8707.1|8825.91|8705.91|10
1652951310000|2022-05-19 09:08:30|8827.17|8707.17|8826.9|8706.9|8828|8708|8826.9|8706.9|10
1652951320000|2022-05-19 09:08:40|8826.83|8706.83|8827.48|8707.48|8827.58|8707.58|8826.27|8706.27|10
1652951330000|2022-05-19 09:08:50|8827.32|8707.32|8827.54|8707.54|8827.7|8707.7|8827.32|8707.32|9
1652951340000|2022-05-19 09:09:00|8827.47|8707.47|8828.2|8708.2|8828.2|8708.2|8827.1|8707.1|10
1652951350000|2022-05-19 09:09:10|8828.39|8708.39|8828.81|8708.81|8828.99|8708.99|8828.39|8708.39|10
1652951360000|2022-05-19 09:09:20|8829.41|8709.41|8834.03|8714.03|8834.08|8714.08|8829.11|8709.11|10
1652951370000|2022-05-19 09:09:30|8831.6|8711.6|8828.11|8708.11|8832.38|8712.38|8828.11|8708.11|9
1652951380000|2022-05-19 09:09:40|8827.13|8707.13|8821.9|8701.9|8827.13|8707.13|8821.9|8701.9|10
1652951390000|2022-05-19 09:09:50|8821.16|8701.16|8821.28|8701.28|8821.28|8701.28|8820.44|8700.44|9
1652951400000|2022-05-19 09:10:00|8820.8|8700.8|8823.16|8703.16|8824.19|8704.19|8820.8|8700.8|9
1652951410000|2022-05-19 09:10:10|8824|8704|8822.39|8702.39|8824|8704|8822.28|8702.28|10
1652951420000|2022-05-19 09:10:20|8822.21|8702.21|8823.95|8703.95|8823.95|8703.95|8822.21|8702.21|8
1652951430000|2022-05-19 09:10:30|8823.99|8703.99|8824.1|8704.1|8824.39|8704.39|8823.99|8703.99|10
1652951440000|2022-05-19 09:10:40|8823.85|8703.85|8823.68|8703.68|8824.3|8704.3|8823.14|8703.14|10
1652951450000|2022-05-19 09:10:50|8823.12|8703.12|8823.87|8703.87|8823.87|8703.87|8822.37|8702.37|10
1652951460000|2022-05-19 09:11:00|8822.91|8702.91|8823.01|8703.01|8823.16|8703.16|8822.63|8702.63|10
1652951470000|2022-05-19 09:11:10|8822.62|8702.62|8821.36|8701.36|8822.62|8702.62|8821.29|8701.29|10
1652951480000|2022-05-19 09:11:20|8821.14|8701.14|8820.73|8700.73|8821.4|8701.4|8820.17|8700.17|10
1652951490000|2022-05-19 09:11:30|8820.12|8700.12|8820.74|8700.74|8821.45|8701.45|8820.12|8700.12|9
1652951500000|2022-05-19 09:11:40|8820.65|8700.65|8820.55|8700.55|8821.32|8701.32|8819.91|8699.91|10
1652951510000|2022-05-19 09:11:50|8820.89|8700.89|8821.83|8701.83|8822.36|8702.36|8820.89|8700.89|10
1652951520000|2022-05-19 09:12:00|8821.71|8701.71|8819.38|8699.38|8821.87|8701.87|8819.38|8699.38|10
1652951530000|2022-05-19 09:12:10|8819.8|8699.8|8820.28|8700.28|8820.28|8700.28|8819.8|8699.8|9
1652951540000|2022-05-19 09:12:20|8819.6|8699.6|8818.46|8698.46|8819.68|8699.68|8817.59|8697.59|10
1652951550000|2022-05-19 09:12:30|8818.16|8698.16|8817.07|8697.07|8818.22|8698.22|8817.07|8697.07|10
1652951560000|2022-05-19 09:12:40|8817.3|8697.3|8817.86|8697.86|8817.96|8697.96|8817.3|8697.3|10
1652951570000|2022-05-19 09:12:50|8817.8|8697.8|8817.68|8697.68|8817.8|8697.8|8817.49|8697.49|10
1652951580000|2022-05-19 09:13:00|8817.38|8697.38|8818.25|8698.25|8818.25|8698.25|8817.06|8697.06|9
1652951590000|2022-05-19 09:13:10|8818.36|8698.36|8818.34|8698.34|8818.78|8698.78|8818.34|8698.34|10
1652951600000|2022-05-19 09:13:20|8817.98|8697.98|8816.74|8696.74|8817.98|8697.98|8816.74|8696.74|10
1652951610000|2022-05-19 09:13:30|8816.51|8696.51|8816.11|8696.11|8816.95|8696.95|8816.08|8696.08|10
1652951620000|2022-05-19 09:13:40|8815.71|8695.71|8814.81|8694.81|8815.77|8695.77|8814.81|8694.81|10
1652951630000|2022-05-19 09:13:50|8814.85|8694.85|8814.83|8694.83|8814.91|8694.91|8814.8|8694.8|9
1652951640000|2022-05-19 09:14:00|8814.85|8694.85|8814.46|8694.46|8815.06|8695.06|8814.42|8694.42|10
1652951650000|2022-05-19 09:14:10|8814.27|8694.27|8814.35|8694.35|8814.4|8694.4|8814.13|8694.13|9
1652951660000|2022-05-19 09:14:20|8814.36|8694.36|8814.66|8694.66|8814.66|8694.66|8814.36|8694.36|10
1652951670000|2022-05-19 09:14:30|8814.65|8694.65|8814.89|8694.89|8814.97|8694.97|8814.65|8694.65|10
1652951680000|2022-05-19 09:14:40|8814.8|8694.8|8814.81|8694.81|8815.33|8695.33|8814.62|8694.62|9
1652951690000|2022-05-19 09:14:50|8814.65|8694.65|8813.79|8693.79|8814.65|8694.65|8813.79|8693.79|10
1652951700000|2022-05-19 09:15:00|8813.61|8693.61|8813.82|8693.82|8813.92|8693.92|8813.61|8693.61|10
1652951710000|2022-05-19 09:15:10|8813.93|8693.93|8814.44|8694.44|8814.48|8694.48|8813.93|8693.93|8
1652951720000|2022-05-19 09:15:20|8814.4|8694.4|8813.42|8693.42|8814.4|8694.4|8812.86|8692.86|10
1652951730000|2022-05-19 09:15:30|8813.51|8693.51|8813.29|8693.29|8813.57|8693.57|8813.1|8693.1|8
1652951740000|2022-05-19 09:15:40|8813.27|8693.27|8813.39|8693.39|8813.7|8693.7|8813.27|8693.27|10
1652951750000|2022-05-19 09:15:50|8813.31|8693.31|8813.14|8693.14|8813.35|8693.35|8813.04|8693.04|9
1652951760000|2022-05-19 09:16:00|8813.17|8693.17|8812.86|8692.86|8813.2|8693.2|8812.83|8692.83|10
1652951770000|2022-05-19 09:16:10|8812.75|8692.75|8812.83|8692.83|8812.83|8692.83|8812.61|8692.61|9
1652951780000|2022-05-19 09:16:20|8812.84|8692.84|8813.01|8693.01|8813.01|8693.01|8812.65|8692.65|10
1652951790000|2022-05-19 09:16:30|8813.22|8693.22|8813.18|8693.18|8813.22|8693.22|8813.04|8693.04|10
1652951800000|2022-05-19 09:16:40|8813.2|8693.2|8813.97|8693.97|8813.97|8693.97|8813.2|8693.2|10
1652951810000|2022-05-19 09:16:50|8814.13|8694.13|8813.22|8693.22|8814.33|8694.33|8813.16|8693.16|10
1652951820000|2022-05-19 09:17:00|8813.19|8693.19|8813.37|8693.37|8813.56|8693.56|8812.85|8692.85|10
1652951830000|2022-05-19 09:17:10|8813.42|8693.42|8812.48|8692.48|8813.6|8693.6|8812.48|8692.48|10
1652951840000|2022-05-19 09:17:20|8812.43|8692.43|8812.36|8692.36|8812.43|8692.43|8812.02|8692.02|9
1652951850000|2022-05-19 09:17:30|8812.41|8692.41|8812.98|8692.98|8812.98|8692.98|8811.91|8691.91|10
1652951860000|2022-05-19 09:17:40|8813.03|8693.03|8810.56|8690.56|8813.03|8693.03|8810.53|8690.53|10
1652951870000|2022-05-19 09:17:50|8810.66|8690.66|8810.98|8690.98|8810.99|8690.99|8810.66|8690.66|10
1652951880000|2022-05-19 09:18:00|8811.07|8691.07|8811.62|8691.62|8811.62|8691.62|8811.07|8691.07|10
1652951890000|2022-05-19 09:18:10|8811.73|8691.73|8812.09|8692.09|8812.24|8692.24|8811.73|8691.73|9
1652951900000|2022-05-19 09:18:20|8811.8|8691.8|8811.51|8691.51|8812.34|8692.34|8811.51|8691.51|9
1652951910000|2022-05-19 09:18:30|8811.45|8691.45|8810.04|8690.04|8811.45|8691.45|8810.04|8690.04|10
1652951920000|2022-05-19 09:18:40|8809.55|8689.55|8809.43|8689.43|8809.55|8689.55|8809.06|8689.06|8
1652951930000|2022-05-19 09:18:50|8809.49|8689.49|8809.6|8689.6|8809.68|8689.68|8809.49|8689.49|10
1652951940000|2022-05-19 09:19:00|8809.83|8689.83|8809.69|8689.69|8810.03|8690.03|8809.69|8689.69|10
1652951950000|2022-05-19 09:19:10|8809.53|8689.53|8810.76|8690.76|8810.81|8690.81|8809.51|8689.51|10
1652951960000|2022-05-19 09:19:20|8810.75|8690.75|8810.4|8690.4|8810.76|8690.76|8810.39|8690.39|7
1652951970000|2022-05-19 09:19:30|8810.49|8690.49|8810.15|8690.15|8810.49|8690.49|8809.81|8689.81|10
1652951980000|2022-05-19 09:19:40|8810.22|8690.22|8809.94|8689.94|8810.26|8690.26|8809.65|8689.65|8
1652951990000|2022-05-19 09:19:50|8809.77|8689.77|8809.54|8689.54|8809.77|8689.77|8809.29|8689.29|10
1652952000000|2022-05-19 09:20:00|8809.63|8689.63|8809.42|8689.42|8809.63|8689.63|8809.36|8689.36|7
1652952010000|2022-05-19 09:20:10|8809.67|8689.67|8809.7|8689.7|8809.89|8689.89|8809.67|8689.67|7
1652952020000|2022-05-19 09:20:20|8809.61|8689.61|8809.44|8689.44|8809.61|8689.61|8809.24|8689.24|9
1652952030000|2022-05-19 09:20:30|8809.43|8689.43|8810.24|8690.24|8810.29|8690.29|8809.43|8689.43|10
1652952040000|2022-05-19 09:20:40|8810.25|8690.25|8810.96|8690.96|8811.02|8691.02|8810.22|8690.22|8
1652952050000|2022-05-19 09:20:50|8811.04|8691.04|8812.15|8692.15|8812.15|8692.15|8811.04|8691.04|8
1652952060000|2022-05-19 09:21:00|8811.84|8691.84|8812.12|8692.12|8812.12|8692.12|8811.84|8691.84|10
1652952070000|2022-05-19 09:21:10|8812.42|8692.42|8812.88|8692.88|8812.93|8692.93|8812.39|8692.39|9
1652952080000|2022-05-19 09:21:20|8812.92|8692.92|8812.62|8692.62|8813.02|8693.02|8812.62|8692.62|10
1652952090000|2022-05-19 09:21:30|8812.85|8692.85|8813.93|8693.93|8813.94|8693.94|8812.67|8692.67|10
1652952100000|2022-05-19 09:21:40|8813.77|8693.77|8813.65|8693.65|8814.05|8694.05|8813.65|8693.65|10
1652952110000|2022-05-19 09:21:50|8813.55|8693.55|8814.16|8694.16|8814.16|8694.16|8813.52|8693.52|10
1652952120000|2022-05-19 09:22:00|8815|8695|8816.26|8696.26|8816.26|8696.26|8815|8695|8
1652952130000|2022-05-19 09:22:10|8816.37|8696.37|8817.85|8697.85|8817.85|8697.85|8816.37|8696.37|10
1652952140000|2022-05-19 09:22:20|8817.9|8697.9|8818.62|8698.62|8818.62|8698.62|8817.87|8697.87|9
1652952150000|2022-05-19 09:22:30|8818.55|8698.55|8818.19|8698.19|8818.67|8698.67|8818.07|8698.07|10
1652952160000|2022-05-19 09:22:40|8818.17|8698.17|8817.18|8697.18|8818.59|8698.59|8817.18|8697.18|10
1652952170000|2022-05-19 09:22:50|8817.44|8697.44|8817.56|8697.56|8817.61|8697.61|8817.17|8697.17|10
1652952180000|2022-05-19 09:23:00|8817.58|8697.58|8817.28|8697.28|8817.61|8697.61|8817.28|8697.28|9
1652952190000|2022-05-19 09:23:10|8817.25|8697.25|8816.86|8696.86|8817.25|8697.25|8816.81|8696.81|10
1652952200000|2022-05-19 09:23:20|8816.85|8696.85|8816.23|8696.23|8816.85|8696.85|8816.23|8696.23|9
1652952210000|2022-05-19 09:23:30|8816.28|8696.28|8816.37|8696.37|8816.38|8696.38|8816.24|8696.24|7
1652952220000|2022-05-19 09:23:40|8816.47|8696.47|8815.77|8695.77|8816.73|8696.73|8815.77|8695.77|10
1652952230000|2022-05-19 09:23:50|8815.63|8695.63|8814.69|8694.69|8815.63|8695.63|8814.69|8694.69|9
1652952240000|2022-05-19 09:24:00|8814.71|8694.71|8813.97|8693.97|8814.71|8694.71|8813.97|8693.97|10
1652952250000|2022-05-19 09:24:10|8813.75|8693.75|8811.67|8691.67|8813.75|8693.75|8811.67|8691.67|10
1652952260000|2022-05-19 09:24:20|8811.59|8691.59|8810.15|8690.15|8811.59|8691.59|8810.15|8690.15|10
1652952270000|2022-05-19 09:24:30|8810.21|8690.21|8810.09|8690.09|8810.36|8690.36|8810.07|8690.07|10
1652952280000|2022-05-19 09:24:40|8809.75|8689.75|8808.28|8688.28|8809.88|8689.88|8808.28|8688.28|10
1652952290000|2022-05-19 09:24:50|8808.18|8688.18|8806.23|8686.23|8808.22|8688.22|8806.23|8686.23|10
1652952300000|2022-05-19 09:25:00|8805.17|8685.17|8803.15|8683.15|8805.17|8685.17|8803.02|8683.02|10
1652952310000|2022-05-19 09:25:10|8802.76|8682.76|8802.81|8682.81|8802.9|8682.9|8802.45|8682.45|10
1652952320000|2022-05-19 09:25:20|8802.36|8682.36|8800.53|8680.53|8803.54|8683.54|8800.53|8680.53|10
1652952330000|2022-05-19 09:25:30|8799.18|8679.18|8795|8675|8799.18|8679.18|8795|8675|10
1652952340000|2022-05-19 09:25:40|8794.91|8674.91|8792.35|8672.35|8795.4|8675.4|8792.35|8672.35|10
1652952350000|2022-05-19 09:25:50|8792.78|8672.78|8794.03|8674.03|8796.03|8676.03|8792.61|8672.61|10
1652952360000|2022-05-19 09:26:00|8795.96|8675.96|8798.02|8678.02|8798.09|8678.09|8795.96|8675.96|10
1652952370000|2022-05-19 09:26:10|8799.62|8679.62|8800.74|8680.74|8800.74|8680.74|8799.59|8679.59|10
1652952380000|2022-05-19 09:26:20|8800.65|8680.65|8802.45|8682.45|8802.45|8682.45|8800.65|8680.65|9
1652952390000|2022-05-19 09:26:30|8802.36|8682.36|8799.84|8679.84|8802.44|8682.44|8799.84|8679.84|10
1652952400000|2022-05-19 09:26:40|8799.31|8679.31|8798.86|8678.86|8799.31|8679.31|8798.78|8678.78|10
1652952410000|2022-05-19 09:26:50|8798.75|8678.75|8798.04|8678.04|8798.79|8678.79|8797.85|8677.85|10
1652952420000|2022-05-19 09:27:00|8797.88|8677.88|8796.89|8676.89|8797.88|8677.88|8796.84|8676.84|10
1652952430000|2022-05-19 09:27:10|8797.27|8677.27|8794.76|8674.76|8797.27|8677.27|8794.75|8674.75|10
1652952440000|2022-05-19 09:27:20|8794.93|8674.93|8794.56|8674.56|8795.3|8675.3|8794.11|8674.11|10
1652952450000|2022-05-19 09:27:30|8794.16|8674.16|8793.93|8673.93|8794.45|8674.45|8792.98|8672.98|10
1652952460000|2022-05-19 09:27:40|8794.69|8674.69|8796.09|8676.09|8796.09|8676.09|8793.66|8673.66|10
1652952470000|2022-05-19 09:27:50|8795.9|8675.9|8795.78|8675.78|8796.45|8676.45|8795.35|8675.35|10
1652952480000|2022-05-19 09:28:00|8795.4|8675.4|8795.92|8675.92|8795.92|8675.92|8795.23|8675.23|10
1652952490000|2022-05-19 09:28:10|8795.88|8675.88|8795.3|8675.3|8795.88|8675.88|8794.96|8674.96|10
1652952500000|2022-05-19 09:28:20|8794.9|8674.9|8791.41|8671.41|8794.9|8674.9|8791.41|8671.41|10
1652952510000|2022-05-19 09:28:30|8791.11|8671.11|8789.3|8669.3|8791.11|8671.11|8789.14|8669.14|9
1652952520000|2022-05-19 09:28:40|8788.63|8668.63|8787.18|8667.18|8788.63|8668.63|8787.18|8667.18|9
1652952530000|2022-05-19 09:28:50|8786.78|8666.78|8785.23|8665.23|8786.78|8666.78|8785.23|8665.23|10
1652952540000|2022-05-19 09:29:00|8785.02|8665.02|8780.38|8660.38|8785.02|8665.02|8780.38|8660.38|10
1652952550000|2022-05-19 09:29:10|8779.91|8659.91|8777.31|8657.31|8779.91|8659.91|8777.15|8657.15|10
1652952560000|2022-05-19 09:29:20|8777.58|8657.58|8775.19|8655.19|8777.58|8657.58|8775.19|8655.19|10
1652952570000|2022-05-19 09:29:30|8775.27|8655.27|8774.75|8654.75|8775.6|8655.6|8774.75|8654.75|10
1652952580000|2022-05-19 09:29:40|8775.53|8655.53|8775.32|8655.32|8775.85|8655.85|8774.82|8654.82|10
1652952590000|2022-05-19 09:29:50|8775.24|8655.24|8773.66|8653.66|8775.24|8655.24|8773.66|8653.66|10
1652952600000|2022-05-19 09:30:00|8773.76|8653.76|8772.06|8652.06|8774.01|8654.01|8771.65|8651.65|10
1652952610000|2022-05-19 09:30:10|8771.94|8651.94|8770.74|8650.74|8772.55|8652.55|8770.56|8650.56|10
1652952620000|2022-05-19 09:30:20|8770.49|8650.49|8769.71|8649.71|8770.75|8650.75|8769.37|8649.37|10
1652952630000|2022-05-19 09:30:30|8769.4|8649.4|8767.94|8647.94|8769.43|8649.43|8767.94|8647.94|10
1652952640000|2022-05-19 09:30:40|8767.68|8647.68|8767.01|8647.01|8767.74|8647.74|8767.01|8647.01|10
1652952650000|2022-05-19 09:30:50|8766.88|8646.88|8765.97|8645.97|8766.88|8646.88|8765.97|8645.97|10
1652952660000|2022-05-19 09:31:00|8765.86|8645.86|8765.42|8645.42|8765.86|8645.86|8765.22|8645.22|10
1652952670000|2022-05-19 09:31:10|8765.4|8645.4|8765.52|8645.52|8765.78|8645.78|8765.29|8645.29|10
1652952680000|2022-05-19 09:31:20|8765.55|8645.55|8765.18|8645.18|8765.63|8645.63|8764.9|8644.9|10
1652952690000|2022-05-19 09:31:30|8764.89|8644.89|8762.06|8642.06|8764.89|8644.89|8762.06|8642.06|10
1652952700000|2022-05-19 09:31:40|8762.22|8642.22|8755.97|8635.97|8762.22|8642.22|8755.63|8635.63|10
1652952710000|2022-05-19 09:31:50|8755.47|8635.47|8755.97|8635.97|8755.97|8635.97|8755.47|8635.47|10
1652952720000|2022-05-19 09:32:00|8755.84|8635.84|8755.43|8635.43|8756.07|8636.07|8755.25|8635.25|10
1652952730000|2022-05-19 09:32:10|8755.14|8635.14|8754.87|8634.87|8755.23|8635.23|8754.87|8634.87|10
1652952740000|2022-05-19 09:32:20|8755.24|8635.24|8753.99|8633.99|8755.24|8635.24|8753.99|8633.99|10
1652952750000|2022-05-19 09:32:30|8753.69|8633.69|8751.93|8631.93|8753.76|8633.76|8751.93|8631.93|10
1652952760000|2022-05-19 09:32:40|8751.51|8631.51|8749.91|8629.91|8751.59|8631.59|8749.75|8629.75|10
1652952770000|2022-05-19 09:32:50|8749.97|8629.97|8746.61|8626.61|8750.1|8630.1|8746.61|8626.61|10
1652952780000|2022-05-19 09:33:00|8746.8|8626.8|8746.55|8626.55|8746.82|8626.82|8746.15|8626.15|10
1652952790000|2022-05-19 09:33:10|8746.65|8626.65|8747.28|8627.28|8747.28|8627.28|8746.65|8626.65|10
1652952800000|2022-05-19 09:33:20|8747.44|8627.44|8746.58|8626.58|8747.44|8627.44|8746.58|8626.58|10
1652952810000|2022-05-19 09:33:30|8746.81|8626.81|8746.84|8626.84|8746.96|8626.96|8746.55|8626.55|9
1652952820000|2022-05-19 09:33:40|8747.79|8627.79|8749.8|8629.8|8749.8|8629.8|8747.79|8627.79|9
1652952830000|2022-05-19 09:33:50|8750.21|8630.21|8754|8634|8754.01|8634.01|8750.21|8630.21|10
1652952840000|2022-05-19 09:34:00|8753.99|8633.99|8757.43|8637.43|8757.46|8637.46|8753.99|8633.99|10
1652952850000|2022-05-19 09:34:10|8757.42|8637.42|8757.73|8637.73|8757.73|8637.73|8757.3|8637.3|10
1652952860000|2022-05-19 09:34:20|8757.63|8637.63|8759.62|8639.62|8759.62|8639.62|8757.63|8637.63|10
1652952870000|2022-05-19 09:34:30|8759.49|8639.49|8762.52|8642.52|8762.52|8642.52|8759.49|8639.49|9
1652952880000|2022-05-19 09:34:40|8762.77|8642.77|8765.69|8645.69|8765.69|8645.69|8762.68|8642.68|10
1652952890000|2022-05-19 09:34:50|8766.52|8646.52|8770.05|8650.05|8770.05|8650.05|8766.52|8646.52|10
1652952900000|2022-05-19 09:35:00|8770.57|8650.57|8772.33|8652.33|8772.33|8652.33|8770.57|8650.57|9
1652952910000|2022-05-19 09:35:10|8772.25|8652.25|8771.43|8651.43|8772.81|8652.81|8771.4|8651.4|10
1652952920000|2022-05-19 09:35:20|8771.69|8651.69|8770.64|8650.64|8771.69|8651.69|8770.56|8650.56|10
1652952930000|2022-05-19 09:35:30|8769.98|8649.98|8768.43|8648.43|8770.26|8650.26|8768.43|8648.43|10
1652952940000|2022-05-19 09:35:40|8768.54|8648.54|8768.56|8648.56|8768.69|8648.69|8767.97|8647.97|10
1652952950000|2022-05-19 09:35:50|8768.47|8648.47|8767.9|8647.9|8768.75|8648.75|8767.74|8647.74|10
1652952960000|2022-05-19 09:36:00|8767.88|8647.88|8767.89|8647.89|8768.22|8648.22|8767.88|8647.88|9
1652952970000|2022-05-19 09:36:10|8768.05|8648.05|8767.91|8647.91|8768.31|8648.31|8767.81|8647.81|10
1652952980000|2022-05-19 09:36:20|8768.1|8648.1|8767.17|8647.17|8768.1|8648.1|8767.17|8647.17|9
1652952990000|2022-05-19 09:36:30|8767.13|8647.13|8767.21|8647.21|8767.52|8647.52|8767.09|8647.09|10
1652953000000|2022-05-19 09:36:40|8767.4|8647.4|8768.57|8648.57|8768.61|8648.61|8767.4|8647.4|10
1652953010000|2022-05-19 09:36:50|8768.79|8648.79|8769.66|8649.66|8769.68|8649.68|8768.79|8648.79|9
1652953020000|2022-05-19 09:37:00|8769.84|8649.84|8770.43|8650.43|8770.51|8650.51|8769.81|8649.81|10
1652953030000|2022-05-19 09:37:10|8770.39|8650.39|8768.88|8648.88|8770.39|8650.39|8768.88|8648.88|10
1652953040000|2022-05-19 09:37:20|8768.81|8648.81|8767.93|8647.93|8768.83|8648.83|8767.93|8647.93|10
1652953050000|2022-05-19 09:37:30|8767.99|8647.99|8768.01|8648.01|8768.14|8648.14|8767.82|8647.82|10
1652953060000|2022-05-19 09:37:40|8767.5|8647.5|8767.73|8647.73|8768.15|8648.15|8767.3|8647.3|10
1652953070000|2022-05-19 09:37:50|8767.82|8647.82|8765.82|8645.82|8767.82|8647.82|8765.82|8645.82|10
1652953080000|2022-05-19 09:38:00|8765.8|8645.8|8764.82|8644.82|8765.8|8645.8|8764.82|8644.82|8
1652953090000|2022-05-19 09:38:10|8764.62|8644.62|8760.66|8640.66|8764.62|8644.62|8760.66|8640.66|10
1652953100000|2022-05-19 09:38:20|8760.65|8640.65|8761.84|8641.84|8761.84|8641.84|8760.65|8640.65|8
1652953110000|2022-05-19 09:38:30|8761.81|8641.81|8760.75|8640.75|8762.94|8642.94|8760.75|8640.75|10
1652953120000|2022-05-19 09:38:40|8760.87|8640.87|8760.53|8640.53|8760.88|8640.88|8760.38|8640.38|10
1652953130000|2022-05-19 09:38:50|8760.57|8640.57|8760|8640|8760.6|8640.6|8760|8640|10
1652953140000|2022-05-19 09:39:00|8760.08|8640.08|8760.28|8640.28|8760.44|8640.44|8759.2|8639.2|10
1652953150000|2022-05-19 09:39:10|8760.38|8640.38|8761.32|8641.32|8761.32|8641.32|8759.76|8639.76|10
1652953160000|2022-05-19 09:39:20|8762.25|8642.25|8765.91|8645.91|8765.91|8645.91|8762.25|8642.25|10
1652953170000|2022-05-19 09:39:30|8765.65|8645.65|8765.4|8645.4|8766.05|8646.05|8765.24|8645.24|10
1652953180000|2022-05-19 09:39:40|8765.62|8645.62|8762.78|8642.78|8765.9|8645.9|8762.78|8642.78|10
1652953190000|2022-05-19 09:39:50|8761.88|8641.88|8761.27|8641.27|8762.43|8642.43|8761.27|8641.27|10
1652953200000|2022-05-19 09:40:00|8761.13|8641.13|8761.15|8641.15|8761.26|8641.26|8760.92|8640.92|10
1652953210000|2022-05-19 09:40:10|8761.29|8641.29|8761.85|8641.85|8761.85|8641.85|8761.29|8641.29|10
1652953220000|2022-05-19 09:40:20|8762|8642|8762.76|8642.76|8762.76|8642.76|8761.68|8641.68|10
1652953230000|2022-05-19 09:40:30|8762.68|8642.68|8763.92|8643.92|8763.92|8643.92|8762.68|8642.68|10
1652953240000|2022-05-19 09:40:40|8764.15|8644.15|8764.68|8644.68|8764.78|8644.78|8764.15|8644.15|10
1652953250000|2022-05-19 09:40:50|8764.45|8644.45|8762.97|8642.97|8764.61|8644.61|8762.97|8642.97|10
1652953260000|2022-05-19 09:41:00|8763.01|8643.01|8757.59|8637.59|8763.01|8643.01|8757.59|8637.59|10
1652953270000|2022-05-19 09:41:10|8757.19|8637.19|8755.29|8635.29|8757.29|8637.29|8755.29|8635.29|10
1652953280000|2022-05-19 09:41:20|8754.83|8634.83|8754.4|8634.4|8755.67|8635.67|8753.95|8633.95|10
1652953290000|2022-05-19 09:41:30|8754.16|8634.16|8751.15|8631.15|8754.16|8634.16|8751.08|8631.08|10
1652953300000|2022-05-19 09:41:40|8750.39|8630.39|8750.65|8630.65|8750.82|8630.82|8750.28|8630.28|10
1652953310000|2022-05-19 09:41:50|8750.62|8630.62|8745.8|8625.8|8750.63|8630.63|8745.5|8625.5|10
1652953320000|2022-05-19 09:42:00|8745.74|8625.74|8742.04|8622.04|8745.74|8625.74|8742.04|8622.04|10
1652953330000|2022-05-19 09:42:10|8741.97|8621.97|8740.25|8620.25|8741.97|8621.97|8740.25|8620.25|10
1652953340000|2022-05-19 09:42:20|8739.52|8619.52|8739.25|8619.25|8739.6|8619.6|8738.51|8618.51|10
1652953350000|2022-05-19 09:42:30|8738.78|8618.78|8740.43|8620.43|8740.45|8620.45|8738.78|8618.78|10
1652953360000|2022-05-19 09:42:40|8740.31|8620.31|8740.26|8620.26|8740.68|8620.68|8740.07|8620.07|10
1652953370000|2022-05-19 09:42:50|8740.1|8620.1|8740.51|8620.51|8740.51|8620.51|8740.1|8620.1|8
1652953380000|2022-05-19 09:43:00|8740.54|8620.54|8742.15|8622.15|8742.4|8622.4|8740.54|8620.54|10
1652953390000|2022-05-19 09:43:10|8742.02|8622.02|8743.44|8623.44|8743.44|8623.44|8742.02|8622.02|10
1652953400000|2022-05-19 09:43:20|8743.68|8623.68|8744.5|8624.5|8744.87|8624.87|8743.68|8623.68|10
1652953410000|2022-05-19 09:43:30|8744.42|8624.42|8744.73|8624.73|8744.73|8624.73|8744.11|8624.11|10
1652953420000|2022-05-19 09:43:40|8744.87|8624.87|8744.63|8624.63|8744.97|8624.97|8744.63|8624.63|9
1652953430000|2022-05-19 09:43:50|8744.6|8624.6|8744.61|8624.61|8744.81|8624.81|8744.43|8624.43|10
1652953440000|2022-05-19 09:44:00|8744.65|8624.65|8744.63|8624.63|8744.88|8624.88|8744.01|8624.01|10
1652953450000|2022-05-19 09:44:10|8744.51|8624.51|8746.33|8626.33|8746.33|8626.33|8744.51|8624.51|10
1652953460000|2022-05-19 09:44:20|8746.08|8626.08|8745.83|8625.83|8746.3|8626.3|8745.83|8625.83|10
1652953470000|2022-05-19 09:44:30|8746.17|8626.17|8747.55|8627.55|8747.69|8627.69|8746.17|8626.17|10
1652953480000|2022-05-19 09:44:40|8747.69|8627.69|8747.34|8627.34|8747.82|8627.82|8747.34|8627.34|9
1652953490000|2022-05-19 09:44:50|8747.56|8627.56|8748.2|8628.2|8748.69|8628.69|8747.55|8627.55|10
1652953500000|2022-05-19 09:45:00|8748.14|8628.14|8749.98|8629.98|8749.98|8629.98|8748.11|8628.11|10
1652953510000|2022-05-19 09:45:10|8750.22|8630.22|8750.19|8630.19|8750.4|8630.4|8749.42|8629.42|10
1652953520000|2022-05-19 09:45:20|8750.15|8630.15|8750.85|8630.85|8751.33|8631.33|8749.87|8629.87|10
1652953530000|2022-05-19 09:45:30|8750.93|8630.93|8752.1|8632.1|8752.1|8632.1|8750.93|8630.93|9
1652953540000|2022-05-19 09:45:40|8752.35|8632.35|8751.58|8631.58|8752.44|8632.44|8751.23|8631.23|10
1652953550000|2022-05-19 09:45:50|8751.4|8631.4|8751.55|8631.55|8751.55|8631.55|8751.4|8631.4|2
1652953560000|2022-05-19 09:46:00|8752.55|8632.55|8753.73|8633.73|8753.73|8633.73|8752.51|8632.51|9
1652953570000|2022-05-19 09:46:10|8753.67|8633.67|8754.2|8634.2|8754.2|8634.2|8753.65|8633.65|10
1652953580000|2022-05-19 09:46:20|8754.28|8634.28|8756.72|8636.72|8756.72|8636.72|8754.28|8634.28|10
1652953590000|2022-05-19 09:46:30|8756.68|8636.68|8758.1|8638.1|8758.67|8638.67|8756.37|8636.37|9
1652953600000|2022-05-19 09:46:40|8757.96|8637.96|8755.37|8635.37|8758.09|8638.09|8755.37|8635.37|10
1652953610000|2022-05-19 09:46:50|8755.04|8635.04|8754.59|8634.59|8755.04|8635.04|8754.54|8634.54|10
1652953620000|2022-05-19 09:47:00|8754.48|8634.48|8752.54|8632.54|8754.48|8634.48|8752.54|8632.54|10
1652953630000|2022-05-19 09:47:10|8752.37|8632.37|8752.38|8632.38|8752.45|8632.45|8752.01|8632.01|10
1652953640000|2022-05-19 09:47:20|8752.54|8632.54|8753.5|8633.5|8753.52|8633.52|8752.54|8632.54|10
1652953650000|2022-05-19 09:47:30|8753.36|8633.36|8751.63|8631.63|8753.6|8633.6|8751.63|8631.63|10
1652953660000|2022-05-19 09:47:40|8751.71|8631.71|8749.09|8629.09|8751.71|8631.71|8749.09|8629.09|10
1652953670000|2022-05-19 09:47:50|8748.56|8628.56|8746.05|8626.05|8748.56|8628.56|8746.05|8626.05|10
1652953680000|2022-05-19 09:48:00|8745.91|8625.91|8742.08|8622.08|8745.91|8625.91|8742.08|8622.08|9
1652953690000|2022-05-19 09:48:10|8741.15|8621.15|8738.11|8618.11|8741.15|8621.15|8737.94|8617.94|10
1652953700000|2022-05-19 09:48:20|8738.08|8618.08|8737.13|8617.13|8738.44|8618.44|8737.13|8617.13|9
1652953710000|2022-05-19 09:48:30|8736.55|8616.55|8734.34|8614.34|8736.55|8616.55|8734.34|8614.34|10
1652953720000|2022-05-19 09:48:40|8734.4|8614.4|8736.6|8616.6|8736.63|8616.63|8734.4|8614.4|10
1652953730000|2022-05-19 09:48:50|8736.57|8616.57|8735.75|8615.75|8736.57|8616.57|8735.75|8615.75|9
1652953740000|2022-05-19 09:49:00|8735.9|8615.9|8740.4|8620.4|8740.4|8620.4|8735.9|8615.9|10
1652953750000|2022-05-19 09:49:10|8740.61|8620.61|8745.28|8625.28|8745.28|8625.28|8740.61|8620.61|10
1652953760000|2022-05-19 09:49:20|8745.71|8625.71|8751.73|8631.73|8751.73|8631.73|8745.71|8625.71|10
1652953770000|2022-05-19 09:49:30|8753.95|8633.95|8761.63|8641.63|8761.63|8641.63|8753.95|8633.95|10
1652953780000|2022-05-19 09:49:40|8761.15|8641.15|8765.17|8645.17|8765.17|8645.17|8761.15|8641.15|10
1652953790000|2022-05-19 09:49:50|8765.54|8645.54|8766.64|8646.64|8767.66|8647.66|8765.54|8645.54|10
1652953800000|2022-05-19 09:50:00|8767.33|8647.33|8771.82|8651.82|8771.82|8651.82|8767.14|8647.14|10
1652953810000|2022-05-19 09:50:10|8772.58|8652.58|8779.68|8659.68|8779.68|8659.68|8772.58|8652.58|10
1652953820000|2022-05-19 09:50:20|8780.18|8660.18|8786.72|8666.72|8786.72|8666.72|8780.18|8660.18|9
1652953830000|2022-05-19 09:50:30|8786.37|8666.37|8784.19|8664.19|8786.37|8666.37|8784.19|8664.19|10
1652953840000|2022-05-19 09:50:40|8783.93|8663.93|8782.67|8662.67|8783.93|8663.93|8782.53|8662.53|10
1652953850000|2022-05-19 09:50:50|8783.18|8663.18|8780.72|8660.72|8783.18|8663.18|8780.72|8660.72|9
1652953860000|2022-05-19 09:51:00|8780.48|8660.48|8781.12|8661.12|8781.43|8661.43|8780.43|8660.43|10
1652953870000|2022-05-19 09:51:10|8780.99|8660.99|8782.8|8662.8|8782.8|8662.8|8780.85|8660.85|10
1652953880000|2022-05-19 09:51:20|8782.85|8662.85|8783.31|8663.31|8783.68|8663.68|8782.85|8662.85|10
1652953890000|2022-05-19 09:51:30|8783.39|8663.39|8783.57|8663.57|8784.22|8664.22|8783.09|8663.09|9
1652953900000|2022-05-19 09:51:40|8783.34|8663.34|8783.75|8663.75|8783.75|8663.75|8782.92|8662.92|10
1652953910000|2022-05-19 09:51:50|8783.58|8663.58|8784.52|8664.52|8784.54|8664.54|8783.58|8663.58|10
1652953920000|2022-05-19 09:52:00|8784.7|8664.7|8784.79|8664.79|8784.83|8664.83|8784.51|8664.51|10
1652953930000|2022-05-19 09:52:10|8784.39|8664.39|8784.87|8664.87|8785.76|8665.76|8784.37|8664.37|9
1652953940000|2022-05-19 09:52:20|8785.17|8665.17|8786.84|8666.84|8787.18|8667.18|8785.17|8665.17|10
1652953950000|2022-05-19 09:52:30|8786.48|8666.48|8787.37|8667.37|8788.21|8668.21|8786.36|8666.36|10
1652953960000|2022-05-19 09:52:40|8787.68|8667.68|8790.55|8670.55|8790.55|8670.55|8787.68|8667.68|9
1652953970000|2022-05-19 09:52:50|8790.91|8670.91|8791.72|8671.72|8791.72|8671.72|8790.12|8670.12|10
1652953980000|2022-05-19 09:53:00|8791.71|8671.71|8791.46|8671.46|8792.23|8672.23|8791.15|8671.15|9
1652953990000|2022-05-19 09:53:10|8791.57|8671.57|8791.18|8671.18|8791.86|8671.86|8791.06|8671.06|10
1652954000000|2022-05-19 09:53:20|8791|8671|8792.47|8672.47|8792.47|8672.47|8790.93|8670.93|10
1652954010000|2022-05-19 09:53:30|8792.97|8672.97|8793.28|8673.28|8793.39|8673.39|8792.19|8672.19|9
1652954020000|2022-05-19 09:53:40|8793.71|8673.71|8796.62|8676.62|8796.62|8676.62|8793.71|8673.71|10
1652954030000|2022-05-19 09:53:50|8796.36|8676.36|8798.48|8678.48|8798.48|8678.48|8796.36|8676.36|10
1652954040000|2022-05-19 09:54:00|8798.71|8678.71|8798.76|8678.76|8799.2|8679.2|8798.51|8678.51|10
1652954050000|2022-05-19 09:54:10|8799.08|8679.08|8799.71|8679.71|8799.72|8679.72|8798.75|8678.75|10
1652954060000|2022-05-19 09:54:20|8799.08|8679.08|8800.35|8680.35|8800.38|8680.38|8799.08|8679.08|9
1652954070000|2022-05-19 09:54:30|8800.44|8680.44|8800.76|8680.76|8801.36|8681.36|8799.87|8679.87|10
1652954080000|2022-05-19 09:54:40|8800.75|8680.75|8800.24|8680.24|8800.83|8680.83|8800.24|8680.24|10
1652954090000|2022-05-19 09:54:50|8800.17|8680.17|8800.41|8680.41|8800.41|8680.41|8799.77|8679.77|10
1652954100000|2022-05-19 09:55:00|8800.45|8680.45|8800.99|8680.99|8800.99|8680.99|8800.23|8680.23|10
1652954110000|2022-05-19 09:55:10|8801.18|8681.18|8802.22|8682.22|8802.22|8682.22|8801.18|8681.18|10
1652954120000|2022-05-19 09:55:20|8802.36|8682.36|8800.78|8680.78|8803.01|8683.01|8800.78|8680.78|10
1652954130000|2022-05-19 09:55:30|8800.76|8680.76|8797.33|8677.33|8800.76|8680.76|8797.33|8677.33|10
1652954140000|2022-05-19 09:55:40|8797.95|8677.95|8796.74|8676.74|8799.23|8679.23|8796.38|8676.38|10
1652954150000|2022-05-19 09:55:50|8795.88|8675.88|8793.85|8673.85|8795.88|8675.88|8793.56|8673.56|10
1652954160000|2022-05-19 09:56:00|8793.09|8673.09|8792.86|8672.86|8793.67|8673.67|8792.86|8672.86|10
1652954170000|2022-05-19 09:56:10|8792.56|8672.56|8791.53|8671.53|8792.72|8672.72|8791.53|8671.53|9
1652954180000|2022-05-19 09:56:20|8791.67|8671.67|8790.71|8670.71|8792|8672|8790.68|8670.68|10
1652954190000|2022-05-19 09:56:30|8790.64|8670.64|8790.06|8670.06|8790.71|8670.71|8789.29|8669.29|9
1652954200000|2022-05-19 09:56:40|8789.92|8669.92|8787.61|8667.61|8789.92|8669.92|8787.61|8667.61|10
1652954210000|2022-05-19 09:56:50|8787.45|8667.45|8786.84|8666.84|8787.45|8667.45|8786.84|8666.84|8
1652954220000|2022-05-19 09:57:00|8786.94|8666.94|8785.86|8665.86|8786.94|8666.94|8785.86|8665.86|10
1652954230000|2022-05-19 09:57:10|8785.9|8665.9|8787.02|8667.02|8787.59|8667.59|8785.9|8665.9|10
1652954240000|2022-05-19 09:57:20|8787.23|8667.23|8786.52|8666.52|8787.36|8667.36|8786.52|8666.52|10
1652954250000|2022-05-19 09:57:30|8786.54|8666.54|8787.31|8667.31|8787.52|8667.52|8786.54|8666.54|10
1652954260000|2022-05-19 09:57:40|8787.83|8667.83|8787.77|8667.77|8787.83|8667.83|8787.25|8667.25|10
1652954270000|2022-05-19 09:57:50|8787.9|8667.9|8787.67|8667.67|8788.38|8668.38|8787.65|8667.65|10
1652954280000|2022-05-19 09:58:00|8787.91|8667.91|8786.88|8666.88|8787.91|8667.91|8786.88|8666.88|10
1652954290000|2022-05-19 09:58:10|8787.09|8667.09|8788.5|8668.5|8788.65|8668.65|8787.09|8667.09|10
1652954300000|2022-05-19 09:58:20|8788.7|8668.7|8790.48|8670.48|8790.48|8670.48|8788.57|8668.57|10
1652954310000|2022-05-19 09:58:30|8789.98|8669.98|8791.14|8671.14|8791.42|8671.42|8789.98|8669.98|10
1652954320000|2022-05-19 09:58:40|8791.15|8671.15|8790.48|8670.48|8791.15|8671.15|8790.29|8670.29|9
1652954330000|2022-05-19 09:58:50|8790.58|8670.58|8789.57|8669.57|8790.92|8670.92|8789.57|8669.57|10
1652954340000|2022-05-19 09:59:00|8789.44|8669.44|8787|8667|8789.44|8669.44|8786.62|8666.62|10
1652954350000|2022-05-19 09:59:10|8786.2|8666.2|8787.9|8667.9|8787.9|8667.9|8785.99|8665.99|9
1652954360000|2022-05-19 09:59:20|8787.87|8667.87|8788.93|8668.93|8789.25|8669.25|8787.23|8667.23|10
1652954370000|2022-05-19 09:59:30|8789.23|8669.23|8789.78|8669.78|8790.19|8670.19|8789.06|8669.06|10
1652954380000|2022-05-19 09:59:40|8789.55|8669.55|8789.16|8669.16|8789.55|8669.55|8789.14|8669.14|10
1652954390000|2022-05-19 09:59:50|8789.1|8669.1|8789.56|8669.56|8789.56|8669.56|8788.78|8668.78|8
1652954400000|2022-05-19 10:00:00|8789.54|8669.54|8788.39|8668.39|8789.56|8669.56|8788.39|8668.39|10
1652954410000|2022-05-19 10:00:10|8788.26|8668.26|8789.53|8669.53|8789.92|8669.92|8788.26|8668.26|10
1652954420000|2022-05-19 10:00:20|8789.65|8669.65|8788.36|8668.36|8789.65|8669.65|8788.36|8668.36|10
1652954430000|2022-05-19 10:00:30|8788.54|8668.54|8787.52|8667.52|8789.07|8669.07|8787.52|8667.52|10
1652954440000|2022-05-19 10:00:40|8787.46|8667.46|8787.1|8667.1|8787.46|8667.46|8786.89|8666.89|10
1652954450000|2022-05-19 10:00:50|8787|8667|8787.51|8667.51|8787.53|8667.53|8787|8667|10
1652954460000|2022-05-19 10:01:00|8787.52|8667.52|8787.22|8667.22|8787.52|8667.52|8787.22|8667.22|8
1652954470000|2022-05-19 10:01:10|8787.13|8667.13|8789.26|8669.26|8789.26|8669.26|8787.09|8667.09|10
1652954480000|2022-05-19 10:01:20|8789.33|8669.33|8800.75|8680.75|8800.75|8680.75|8789.33|8669.33|10
1652954490000|2022-05-19 10:01:30|8801.26|8681.26|8803.04|8683.04|8803.78|8683.78|8801.26|8681.26|10
1652954500000|2022-05-19 10:01:40|8803.13|8683.13|8799.96|8679.96|8803.15|8683.15|8799.78|8679.78|10
1652954510000|2022-05-19 10:01:50|8800.39|8680.39|8800.05|8680.05|8800.86|8680.86|8800.05|8680.05|10
1652954520000|2022-05-19 10:02:00|8800.14|8680.14|8799.76|8679.76|8800.14|8680.14|8798.51|8678.51|10
1652954530000|2022-05-19 10:02:10|8799.75|8679.75|8801.77|8681.77|8802.47|8682.47|8798.94|8678.94|10
1652954540000|2022-05-19 10:02:20|8803.35|8683.35|8805.38|8685.38|8805.38|8685.38|8803.35|8683.35|10
1652954550000|2022-05-19 10:02:30|8805.24|8685.24|8805.49|8685.49|8805.83|8685.83|8804.69|8684.69|10
1652954560000|2022-05-19 10:02:40|8805.11|8685.11|8805.76|8685.76|8806.47|8686.47|8805.11|8685.11|10
1652954570000|2022-05-19 10:02:50|8806.05|8686.05|8805.65|8685.65|8806.05|8686.05|8805.37|8685.37|9
1652954580000|2022-05-19 10:03:00|8805.33|8685.33|8804.5|8684.5|8805.46|8685.46|8804.48|8684.48|9
1652954590000|2022-05-19 10:03:10|8804.65|8684.65|8805.63|8685.63|8805.63|8685.63|8804.58|8684.58|10
1652954600000|2022-05-19 10:03:20|8805.45|8685.45|8806.67|8686.67|8806.67|8686.67|8805.45|8685.45|9
1652954610000|2022-05-19 10:03:30|8806.29|8686.29|8808.3|8688.3|8808.3|8688.3|8806.29|8686.29|10
1652954620000|2022-05-19 10:03:40|8808.61|8688.61|8809.95|8689.95|8810.1|8690.1|8808.61|8688.61|10
1652954630000|2022-05-19 10:03:50|8810.09|8690.09|8810.49|8690.49|8810.92|8690.92|8810.09|8690.09|10
1652954640000|2022-05-19 10:04:00|8810.35|8690.35|8811.84|8691.84|8811.84|8691.84|8810.03|8690.03|10
1652954650000|2022-05-19 10:04:10|8811.71|8691.71|8813.31|8693.31|8813.31|8693.31|8811.71|8691.71|9
1652954660000|2022-05-19 10:04:20|8814.1|8694.1|8820.32|8700.32|8820.32|8700.32|8814.08|8694.08|10
1652954670000|2022-05-19 10:04:30|8820.17|8700.17|8819.63|8699.63|8820.76|8700.76|8819.3|8699.3|10
1652954680000|2022-05-19 10:04:40|8819.33|8699.33|8815.94|8695.94|8819.33|8699.33|8815.94|8695.94|10
1652954690000|2022-05-19 10:04:50|8815.89|8695.89|8812.1|8692.1|8815.89|8695.89|8811.95|8691.95|10
1652954700000|2022-05-19 10:05:00|8812.11|8692.11|8811.57|8691.57|8812.28|8692.28|8811.57|8691.57|10
1652954710000|2022-05-19 10:05:10|8811.7|8691.7|8808.49|8688.49|8811.7|8691.7|8808.49|8688.49|10
1652954720000|2022-05-19 10:05:20|8808.48|8688.48|8807.94|8687.94|8808.84|8688.84|8807.94|8687.94|10
1652954730000|2022-05-19 10:05:30|8807.85|8687.85|8809.03|8689.03|8809.03|8689.03|8807.45|8687.45|10
1652954740000|2022-05-19 10:05:40|8808.71|8688.71|8809.54|8689.54|8809.71|8689.71|8808.71|8688.71|10
1652954750000|2022-05-19 10:05:50|8809.62|8689.62|8809.83|8689.83|8809.88|8689.88|8809.4|8689.4|9
1652954760000|2022-05-19 10:06:00|8809.77|8689.77|8810.41|8690.41|8810.74|8690.74|8809.77|8689.77|10
1652954770000|2022-05-19 10:06:10|8810.07|8690.07|8810.51|8690.51|8810.76|8690.76|8809.61|8689.61|10
1652954780000|2022-05-19 10:06:20|8810.84|8690.84|8811.3|8691.3|8811.59|8691.59|8810.72|8690.72|10
1652954790000|2022-05-19 10:06:30|8811.86|8691.86|8812.57|8692.57|8812.61|8692.61|8811.75|8691.75|10
1652954800000|2022-05-19 10:06:40|8812.5|8692.5|8812.94|8692.94|8813.27|8693.27|8812.5|8692.5|9
1652954810000|2022-05-19 10:06:50|8812.6|8692.6|8813.3|8693.3|8813.45|8693.45|8812.6|8692.6|10
1652954820000|2022-05-19 10:07:00|8813.07|8693.07|8813.72|8693.72|8813.72|8693.72|8813.07|8693.07|9
1652954830000|2022-05-19 10:07:10|8813.71|8693.71|8811.44|8691.44|8813.81|8693.81|8811.44|8691.44|8
1652954840000|2022-05-19 10:07:20|8812.21|8692.21|8810.01|8690.01|8812.21|8692.21|8810.01|8690.01|10
1652954850000|2022-05-19 10:07:30|8809.58|8689.58|8806.91|8686.91|8809.69|8689.69|8806.91|8686.91|9
1652954860000|2022-05-19 10:07:40|8806.36|8686.36|8804.27|8684.27|8806.36|8686.36|8804.27|8684.27|10
1652954870000|2022-05-19 10:07:50|8804.39|8684.39|8803.95|8683.95|8804.39|8684.39|8803.95|8683.95|9
1652954880000|2022-05-19 10:08:00|8803.8|8683.8|8804.24|8684.24|8804.68|8684.68|8803.62|8683.62|9
1652954890000|2022-05-19 10:08:10|8804.87|8684.87|8805.6|8685.6|8806.07|8686.07|8804.7|8684.7|10
1652954900000|2022-05-19 10:08:20|8805.19|8685.19|8803.42|8683.42|8805.64|8685.64|8803.42|8683.42|10
1652954910000|2022-05-19 10:08:30|8803.55|8683.55|8803.35|8683.35|8803.7|8683.7|8803.31|8683.31|9
1652954920000|2022-05-19 10:08:40|8803.43|8683.43|8803.63|8683.63|8803.73|8683.73|8803.43|8683.43|9
1652954930000|2022-05-19 10:08:50|8803.33|8683.33|8803.68|8683.68|8803.73|8683.73|8803.27|8683.27|10
1652954940000|2022-05-19 10:09:00|8804.19|8684.19|8806.04|8686.04|8806.29|8686.29|8804.16|8684.16|10
1652954950000|2022-05-19 10:09:10|8806.24|8686.24|8806.93|8686.93|8807.17|8687.17|8806.24|8686.24|9
1652954960000|2022-05-19 10:09:20|8806.77|8686.77|8805.12|8685.12|8806.77|8686.77|8805.12|8685.12|9
1652954970000|2022-05-19 10:09:30|8805.21|8685.21|8804.8|8684.8|8805.24|8685.24|8804.74|8684.74|10
1652954980000|2022-05-19 10:09:40|8804.87|8684.87|8805.07|8685.07|8805.12|8685.12|8804.83|8684.83|10
1652954990000|2022-05-19 10:09:50|8805.23|8685.23|8805.78|8685.78|8805.8|8685.8|8804.95|8684.95|10
1652955000000|2022-05-19 10:10:00|8805.53|8685.53|8806.39|8686.39|8806.39|8686.39|8805.36|8685.36|9
1652955010000|2022-05-19 10:10:10|8806.41|8686.41|8807.81|8687.81|8807.87|8687.87|8806.41|8686.41|10
1652955020000|2022-05-19 10:10:20|8807.63|8687.63|8807.96|8687.96|8808|8688|8807.63|8687.63|10
1652955030000|2022-05-19 10:10:30|8808.11|8688.11|8808.7|8688.7|8808.87|8688.87|8808.11|8688.11|10
1652955040000|2022-05-19 10:10:40|8808.81|8688.81|8809.7|8689.7|8809.7|8689.7|8808.79|8688.79|10
1652955050000|2022-05-19 10:10:50|8809.84|8689.84|8811.52|8691.52|8811.52|8691.52|8809.84|8689.84|10
1652955060000|2022-05-19 10:11:00|8811.54|8691.54|8811.86|8691.86|8812.05|8692.05|8811.54|8691.54|10
1652955070000|2022-05-19 10:11:10|8811.82|8691.82|8810.98|8690.98|8811.82|8691.82|8810.83|8690.83|10
1652955080000|2022-05-19 10:11:20|8811|8691|8811.2|8691.2|8811.2|8691.2|8810.85|8690.85|10
1652955090000|2022-05-19 10:11:30|8810.96|8690.96|8809.66|8689.66|8811.16|8691.16|8809.66|8689.66|10
1652955100000|2022-05-19 10:11:40|8809.52|8689.52|8808.2|8688.2|8809.52|8689.52|8808.2|8688.2|9
1652955110000|2022-05-19 10:11:50|8808.18|8688.18|8806.44|8686.44|8808.18|8688.18|8806.44|8686.44|10
1652955120000|2022-05-19 10:12:00|8806.12|8686.12|8804.78|8684.78|8806.12|8686.12|8804.67|8684.67|10
1652955130000|2022-05-19 10:12:10|8804.82|8684.82|8804.37|8684.37|8804.82|8684.82|8804.25|8684.25|10
1652955140000|2022-05-19 10:12:20|8804.4|8684.4|8802.75|8682.75|8804.4|8684.4|8802.57|8682.57|10
1652955150000|2022-05-19 10:12:30|8802.94|8682.94|8803.38|8683.38|8803.38|8683.38|8802.94|8682.94|9
1652955160000|2022-05-19 10:12:40|8803.5|8683.5|8803.8|8683.8|8804.3|8684.3|8803.5|8683.5|9
1652955170000|2022-05-19 10:12:50|8803.79|8683.79|8802.82|8682.82|8803.79|8683.79|8802.77|8682.77|9
1652955180000|2022-05-19 10:13:00|8802.45|8682.45|8801.47|8681.47|8802.51|8682.51|8801.08|8681.08|10
1652955190000|2022-05-19 10:13:10|8801.73|8681.73|8801.57|8681.57|8801.85|8681.85|8801.56|8681.56|10
1652955200000|2022-05-19 10:13:20|8801.47|8681.47|8801.88|8681.88|8801.88|8681.88|8801.22|8681.22|10
1652955210000|2022-05-19 10:13:30|8801.75|8681.75|8804.15|8684.15|8804.15|8684.15|8801.75|8681.75|10
1652955220000|2022-05-19 10:13:40|8804.52|8684.52|8805.85|8685.85|8805.87|8685.87|8804.52|8684.52|10
1652955230000|2022-05-19 10:13:50|8805.52|8685.52|8806.84|8686.84|8806.98|8686.98|8805.52|8685.52|9
1652955240000|2022-05-19 10:14:00|8806.83|8686.83|8807.71|8687.71|8807.71|8687.71|8806.83|8686.83|10
1652955250000|2022-05-19 10:14:10|8807.79|8687.79|8807.99|8687.99|8808.02|8688.02|8807.79|8687.79|10
1652955260000|2022-05-19 10:14:20|8808.43|8688.43|8808.19|8688.19|8808.79|8688.79|8808.19|8688.19|7
1652955270000|2022-05-19 10:14:30|8808.62|8688.62|8807.75|8687.75|8808.62|8688.62|8807.75|8687.75|9
1652955280000|2022-05-19 10:14:40|8807.23|8687.23|8804.57|8684.57|8807.23|8687.23|8804.57|8684.57|10
1652955290000|2022-05-19 10:14:50|8804.39|8684.39|8803.58|8683.58|8804.41|8684.41|8803.58|8683.58|9
1652955300000|2022-05-19 10:15:00|8803.35|8683.35|8802.73|8682.73|8803.58|8683.58|8802.05|8682.05|10
1652955310000|2022-05-19 10:15:10|8802.86|8682.86|8804.43|8684.43|8804.43|8684.43|8802.86|8682.86|10
1652955320000|2022-05-19 10:15:20|8804.49|8684.49|8805.25|8685.25|8805.25|8685.25|8804.3|8684.3|9
1652955330000|2022-05-19 10:15:30|8805.3|8685.3|8806.51|8686.51|8806.51|8686.51|8805.28|8685.28|10
1652955340000|2022-05-19 10:15:40|8806.36|8686.36|8806.86|8686.86|8807.06|8687.06|8806.29|8686.29|10
1652955350000|2022-05-19 10:15:50|8807.31|8687.31|8807.24|8687.24|8807.32|8687.32|8806.98|8686.98|10
1652955360000|2022-05-19 10:16:00|8807.02|8687.02|8806.49|8686.49|8807.02|8687.02|8806.49|8686.49|10
1652955370000|2022-05-19 10:16:10|8806.36|8686.36|8806.25|8686.25|8806.68|8686.68|8806.25|8686.25|9
1652955380000|2022-05-19 10:16:20|8806.59|8686.59|8806.83|8686.83|8807.06|8687.06|8806.48|8686.48|10
1652955390000|2022-05-19 10:16:30|8806.56|8686.56|8806.07|8686.07|8806.56|8686.56|8806.01|8686.01|9
1652955400000|2022-05-19 10:16:40|8806|8686|8806.68|8686.68|8806.81|8686.81|8806|8686|9
1652955410000|2022-05-19 10:16:50|8806.86|8686.86|8807.14|8687.14|8807.22|8687.22|8806.86|8686.86|9
1652955420000|2022-05-19 10:17:00|8807.13|8687.13|8808.51|8688.51|8808.51|8688.51|8807.13|8687.13|9
1652955430000|2022-05-19 10:17:10|8808.64|8688.64|8810.77|8690.77|8810.77|8690.77|8808.64|8688.64|9
1652955440000|2022-05-19 10:17:20|8810.86|8690.86|8812.1|8692.1|8812.1|8692.1|8810.85|8690.85|9
1652955450000|2022-05-19 10:17:30|8812.11|8692.11|8813.3|8693.3|8813.3|8693.3|8812.11|8692.11|9
1652955460000|2022-05-19 10:17:40|8813.22|8693.22|8813.7|8693.7|8813.7|8693.7|8813.18|8693.18|6
1652955470000|2022-05-19 10:17:50|8813.87|8693.87|8816.85|8696.85|8816.85|8696.85|8813.87|8693.87|9
1652955480000|2022-05-19 10:18:00|8817.39|8697.39|8821.79|8701.79|8821.88|8701.88|8817.39|8697.39|10
1652955490000|2022-05-19 10:18:10|8821.71|8701.71|8823.23|8703.23|8823.23|8703.23|8821.71|8701.71|10
1652955500000|2022-05-19 10:18:20|8823.25|8703.25|8822.78|8702.78|8824.4|8704.4|8822.78|8702.78|9
1652955510000|2022-05-19 10:18:30|8822.36|8702.36|8819.93|8699.93|8822.36|8702.36|8819.93|8699.93|10
1652955520000|2022-05-19 10:18:40|8820.14|8700.14|8818.91|8698.91|8820.14|8700.14|8818.64|8698.64|10
1652955530000|2022-05-19 10:18:50|8818.43|8698.43|8817.76|8697.76|8818.43|8698.43|8817.5|8697.5|10
1652955540000|2022-05-19 10:19:00|8817.13|8697.13|8816.75|8696.75|8817.13|8697.13|8816.75|8696.75|9
1652955550000|2022-05-19 10:19:10|8816.97|8696.97|8816.66|8696.66|8817.17|8697.17|8816.4|8696.4|10
1652955560000|2022-05-19 10:19:20|8816.79|8696.79|8816.59|8696.59|8817.14|8697.14|8816.59|8696.59|9
1652955570000|2022-05-19 10:19:30|8816.5|8696.5|8815.85|8695.85|8816.5|8696.5|8815.85|8695.85|10
1652955580000|2022-05-19 10:19:40|8815.73|8695.73|8814.89|8694.89|8815.73|8695.73|8814.63|8694.63|10
1652955590000|2022-05-19 10:19:50|8815.09|8695.09|8814.89|8694.89|8815.13|8695.13|8814.73|8694.73|10
1652955600000|2022-05-19 10:20:00|8814.82|8694.82|8814.45|8694.45|8814.85|8694.85|8814.13|8694.13|9
1652955610000|2022-05-19 10:20:10|8814.46|8694.46|8814.15|8694.15|8814.46|8694.46|8813.74|8693.74|10
1652955620000|2022-05-19 10:20:20|8813.9|8693.9|8813.09|8693.09|8814.24|8694.24|8813.09|8693.09|10
1652955630000|2022-05-19 10:20:30|8813.05|8693.05|8812.75|8692.75|8813.17|8693.17|8812.53|8692.53|10
1652955640000|2022-05-19 10:20:40|8812.65|8692.65|8811.89|8691.89|8812.73|8692.73|8811.71|8691.71|10
1652955650000|2022-05-19 10:20:50|8811.74|8691.74|8811.06|8691.06|8811.74|8691.74|8810.94|8690.94|10
1652955660000|2022-05-19 10:21:00|8811.08|8691.08|8810.79|8690.79|8811.08|8691.08|8810|8690|10
1652955670000|2022-05-19 10:21:10|8810.66|8690.66|8810.49|8690.49|8810.92|8690.92|8810.47|8690.47|9
1652955680000|2022-05-19 10:21:20|8810.75|8690.75|8813.94|8693.94|8813.94|8693.94|8810.75|8690.75|10
1652955690000|2022-05-19 10:21:30|8813.95|8693.95|8815.59|8695.59|8815.77|8695.77|8813.95|8693.95|10
1652955700000|2022-05-19 10:21:40|8815.91|8695.91|8816.39|8696.39|8816.45|8696.45|8815.86|8695.86|9
1652955710000|2022-05-19 10:21:50|8816.41|8696.41|8819.33|8699.33|8819.54|8699.54|8816.41|8696.41|10
1652955720000|2022-05-19 10:22:00|8819.89|8699.89|8821.81|8701.81|8822.02|8702.02|8819.89|8699.89|10
1652955730000|2022-05-19 10:22:10|8822.07|8702.07|8824.53|8704.53|8824.71|8704.71|8822.07|8702.07|10
1652955740000|2022-05-19 10:22:20|8824.64|8704.64|8825.46|8705.46|8825.46|8705.46|8824.18|8704.18|10
1652955750000|2022-05-19 10:22:30|8825.47|8705.47|8825.94|8705.94|8826.15|8706.15|8825.47|8705.47|9
1652955760000|2022-05-19 10:22:40|8826.38|8706.38|8825.35|8705.35|8826.43|8706.43|8825.35|8705.35|10
1652955770000|2022-05-19 10:22:50|8825.11|8705.11|8825.49|8705.49|8825.8|8705.8|8825.11|8705.11|10
1652955780000|2022-05-19 10:23:00|8825.6|8705.6|8825.54|8705.54|8825.8|8705.8|8825.13|8705.13|10
1652955790000|2022-05-19 10:23:10|8825.69|8705.69|8823.6|8703.6|8825.69|8705.69|8823.6|8703.6|10
1652955800000|2022-05-19 10:23:20|8823.96|8703.96|8824.97|8704.97|8824.97|8704.97|8823.65|8703.65|10
1652955810000|2022-05-19 10:23:30|8825.06|8705.06|8825|8705|8825.45|8705.45|8824.15|8704.15|10
1652955820000|2022-05-19 10:23:40|8824.91|8704.91|8825.35|8705.35|8825.35|8705.35|8824.57|8704.57|10
1652955830000|2022-05-19 10:23:50|8825.24|8705.24|8823.9|8703.9|8825.24|8705.24|8823.9|8703.9|10
1652955840000|2022-05-19 10:24:00|8823.99|8703.99|8821.68|8701.68|8823.99|8703.99|8821.68|8701.68|10
1652955850000|2022-05-19 10:24:10|8822.07|8702.07|8821.02|8701.02|8822.07|8702.07|8820.98|8700.98|10
1652955860000|2022-05-19 10:24:20|8821.46|8701.46|8821.63|8701.63|8821.72|8701.72|8821.41|8701.41|9
1652955870000|2022-05-19 10:24:30|8821.64|8701.64|8820.34|8700.34|8821.7|8701.7|8819.9|8699.9|9
1652955880000|2022-05-19 10:24:40|8820.17|8700.17|8818.23|8698.23|8820.17|8700.17|8817.83|8697.83|9
1652955890000|2022-05-19 10:24:50|8818.18|8698.18|8817.67|8697.67|8818.67|8698.67|8817.67|8697.67|10
1652955900000|2022-05-19 10:25:00|8818.31|8698.31|8817.71|8697.71|8818.31|8698.31|8817.5|8697.5|10
1652955910000|2022-05-19 10:25:10|8818.52|8698.52|8818.35|8698.35|8818.52|8698.52|8817.77|8697.77|9
1652955920000|2022-05-19 10:25:20|8818.09|8698.09|8817.11|8697.11|8818.09|8698.09|8817.11|8697.11|9
1652955930000|2022-05-19 10:25:30|8816.34|8696.34|8816.29|8696.29|8816.83|8696.83|8816.05|8696.05|10
1652955940000|2022-05-19 10:25:40|8815.72|8695.72|8815.54|8695.54|8815.72|8695.72|8815.24|8695.24|10
1652955950000|2022-05-19 10:25:50|8815.36|8695.36|8814.27|8694.27|8815.36|8695.36|8814.27|8694.27|10
1652955960000|2022-05-19 10:26:00|8814.08|8694.08|8813.06|8693.06|8814.39|8694.39|8812.74|8692.74|10
1652955970000|2022-05-19 10:26:10|8811.96|8691.96|8809|8689|8811.96|8691.96|8809|8689|10
1652955980000|2022-05-19 10:26:20|8808.64|8688.64|8805.8|8685.8|8808.64|8688.64|8805.8|8685.8|10
1652955990000|2022-05-19 10:26:30|8805.53|8685.53|8804.72|8684.72|8806.02|8686.02|8804.72|8684.72|10
1652956000000|2022-05-19 10:26:40|8804.59|8684.59|8803.66|8683.66|8804.69|8684.69|8803.28|8683.28|10
1652956010000|2022-05-19 10:26:50|8803.74|8683.74|8803.49|8683.49|8804.07|8684.07|8803.49|8683.49|9
1652956020000|2022-05-19 10:27:00|8803.21|8683.21|8802.72|8682.72|8803.48|8683.48|8802.32|8682.32|10
1652956030000|2022-05-19 10:27:10|8802.29|8682.29|8802.34|8682.34|8802.67|8682.67|8802.24|8682.24|10
1652956040000|2022-05-19 10:27:20|8802.26|8682.26|8801.41|8681.41|8802.26|8682.26|8800.9|8680.9|10
1652956050000|2022-05-19 10:27:30|8801.67|8681.67|8801.69|8681.69|8801.86|8681.86|8801.36|8681.36|10
1652956060000|2022-05-19 10:27:40|8801.7|8681.7|8801.96|8681.96|8802.02|8682.02|8801.7|8681.7|8
1652956070000|2022-05-19 10:27:50|8801.97|8681.97|8802.46|8682.46|8802.52|8682.52|8801.97|8681.97|9
1652956080000|2022-05-19 10:28:00|8802.45|8682.45|8802.33|8682.33|8802.76|8682.76|8802.33|8682.33|9
1652956090000|2022-05-19 10:28:10|8802.29|8682.29|8801.97|8681.97|8802.29|8682.29|8801.91|8681.91|10
1652956100000|2022-05-19 10:28:20|8801.56|8681.56|8800.78|8680.78|8801.56|8681.56|8800.78|8680.78|10
1652956110000|2022-05-19 10:28:30|8800.8|8680.8|8799.58|8679.58|8800.8|8680.8|8799.58|8679.58|10
1652956120000|2022-05-19 10:28:40|8799.42|8679.42|8799.31|8679.31|8799.44|8679.44|8798.85|8678.85|10
1652956130000|2022-05-19 10:28:50|8799.42|8679.42|8799.32|8679.32|8799.58|8679.58|8799.25|8679.25|10
1652956140000|2022-05-19 10:29:00|8798.82|8678.82|8797.53|8677.53|8798.82|8678.82|8797.53|8677.53|9
1652956150000|2022-05-19 10:29:10|8796.99|8676.99|8794.73|8674.73|8796.99|8676.99|8794.73|8674.73|10
1652956160000|2022-05-19 10:29:20|8794.68|8674.68|8793.3|8673.3|8794.69|8674.69|8793.3|8673.3|10
1652956170000|2022-05-19 10:29:30|8792.19|8672.19|8789.08|8669.08|8792.19|8672.19|8789.08|8669.08|10
1652956180000|2022-05-19 10:29:40|8789.03|8669.03|8791.76|8671.76|8791.76|8671.76|8789.03|8669.03|10
1652956190000|2022-05-19 10:29:50|8791.91|8671.91|8792.95|8672.95|8793.21|8673.21|8791.91|8671.91|10
1652956200000|2022-05-19 10:30:00|8793.01|8673.01|8791.48|8671.48|8793.07|8673.07|8791.48|8671.48|10
1652956210000|2022-05-19 10:30:10|8791.36|8671.36|8791.88|8671.88|8792.44|8672.44|8791.26|8671.26|10
1652956220000|2022-05-19 10:30:20|8792.07|8672.07|8790.03|8670.03|8792.07|8672.07|8790.03|8670.03|10
1652956230000|2022-05-19 10:30:30|8789.8|8669.8|8787.58|8667.58|8789.8|8669.8|8787.58|8667.58|10
1652956240000|2022-05-19 10:30:40|8787.51|8667.51|8785.64|8665.64|8787.51|8667.51|8785.64|8665.64|10
1652956250000|2022-05-19 10:30:50|8785.22|8665.22|8782.72|8662.72|8785.22|8665.22|8782.72|8662.72|10
1652956260000|2022-05-19 10:31:00|8782.4|8662.4|8779.81|8659.81|8782.4|8662.4|8779.81|8659.81|10
1652956270000|2022-05-19 10:31:10|8779.52|8659.52|8778.6|8658.6|8779.52|8659.52|8778.39|8658.39|10
1652956280000|2022-05-19 10:31:20|8778.69|8658.69|8776.02|8656.02|8778.69|8658.69|8776.02|8656.02|10
1652956290000|2022-05-19 10:31:30|8775.52|8655.52|8772.61|8652.61|8775.52|8655.52|8772.61|8652.61|10
1652956300000|2022-05-19 10:31:40|8772.31|8652.31|8770.56|8650.56|8772.36|8652.36|8770.52|8650.52|9
1652956310000|2022-05-19 10:31:50|8770.62|8650.62|8771.73|8651.73|8771.73|8651.73|8770.48|8650.48|10
1652956320000|2022-05-19 10:32:00|8770.81|8650.81|8770.57|8650.57|8771.14|8651.14|8770.48|8650.48|10
1652956330000|2022-05-19 10:32:10|8770.86|8650.86|8771.95|8651.95|8771.97|8651.97|8770.86|8650.86|10
1652956340000|2022-05-19 10:32:20|8771.9|8651.9|8772.25|8652.25|8772.38|8652.38|8771.9|8651.9|9
1652956350000|2022-05-19 10:32:30|8772.45|8652.45|8771.97|8651.97|8772.45|8652.45|8771.95|8651.95|10
1652956360000|2022-05-19 10:32:40|8771.94|8651.94|8772.07|8652.07|8772.16|8652.16|8771.94|8651.94|9
1652956370000|2022-05-19 10:32:50|8772.21|8652.21|8772.4|8652.4|8772.53|8652.53|8772.21|8652.21|10
1652956380000|2022-05-19 10:33:00|8772.14|8652.14|8771.03|8651.03|8772.14|8652.14|8770.71|8650.71|10
1652956390000|2022-05-19 10:33:10|8771.12|8651.12|8769.7|8649.7|8771.13|8651.13|8769.6|8649.6|10
1652956400000|2022-05-19 10:33:20|8769.3|8649.3|8767.82|8647.82|8769.3|8649.3|8767.82|8647.82|10
1652956410000|2022-05-19 10:33:30|8767.98|8647.98|8768.93|8648.93|8768.93|8648.93|8767.9|8647.9|10
1652956420000|2022-05-19 10:33:40|8768.85|8648.85|8766.03|8646.03|8768.85|8648.85|8766.03|8646.03|10
1652956430000|2022-05-19 10:33:50|8765.97|8645.97|8764.88|8644.88|8765.97|8645.97|8764.88|8644.88|9
1652956440000|2022-05-19 10:34:00|8764.98|8644.98|8765.31|8645.31|8765.31|8645.31|8764.81|8644.81|10
1652956450000|2022-05-19 10:34:10|8765.4|8645.4|8764.37|8644.37|8765.4|8645.4|8763.66|8643.66|10
1652956460000|2022-05-19 10:34:20|8763.8|8643.8|8762.36|8642.36|8763.97|8643.97|8761.81|8641.81|10
1652956470000|2022-05-19 10:34:30|8759.91|8639.91|8758.83|8638.83|8759.91|8639.91|8758.83|8638.83|10
1652956480000|2022-05-19 10:34:40|8758.95|8638.95|8755.79|8635.79|8758.95|8638.95|8755.79|8635.79|10
1652956490000|2022-05-19 10:34:50|8756.23|8636.23|8756.03|8636.03|8756.23|8636.23|8755.27|8635.27|10
1652956500000|2022-05-19 10:35:00|8755.74|8635.74|8755.15|8635.15|8756.55|8636.55|8755.03|8635.03|10
1652956510000|2022-05-19 10:35:10|8755.36|8635.36|8754.35|8634.35|8755.61|8635.61|8754.26|8634.26|10
1652956520000|2022-05-19 10:35:20|8754.58|8634.58|8755.04|8635.04|8756.21|8636.21|8754.28|8634.28|10
1652956530000|2022-05-19 10:35:30|8755.76|8635.76|8757.71|8637.71|8757.71|8637.71|8755.76|8635.76|10
1652956540000|2022-05-19 10:35:40|8758.26|8638.26|8759.1|8639.1|8759.1|8639.1|8757.99|8637.99|10
1652956550000|2022-05-19 10:35:50|8759.38|8639.38|8762.05|8642.05|8762.05|8642.05|8759.38|8639.38|9
1652956560000|2022-05-19 10:36:00|8762.11|8642.11|8763.36|8643.36|8763.36|8643.36|8762.01|8642.01|10
1652956570000|2022-05-19 10:36:10|8763.42|8643.42|8764.75|8644.75|8764.75|8644.75|8763.42|8643.42|10
1652956580000|2022-05-19 10:36:20|8764.68|8644.68|8764.06|8644.06|8765.05|8645.05|8764.06|8644.06|10
1652956590000|2022-05-19 10:36:30|8763.96|8643.96|8765.14|8645.14|8765.14|8645.14|8763.96|8643.96|10
1652956600000|2022-05-19 10:36:40|8764.91|8644.91|8765.59|8645.59|8765.71|8645.71|8764.91|8644.91|10
1652956610000|2022-05-19 10:36:50|8765.51|8645.51|8765.11|8645.11|8765.73|8645.73|8765.08|8645.08|10
1652956620000|2022-05-19 10:37:00|8765.39|8645.39|8765.32|8645.32|8765.72|8645.72|8765.19|8645.19|10
1652956630000|2022-05-19 10:37:10|8765.52|8645.52|8765.86|8645.86|8766.17|8646.17|8765.48|8645.48|10
1652956640000|2022-05-19 10:37:20|8765.99|8645.99|8766.17|8646.17|8766.17|8646.17|8765.44|8645.44|9
1652956650000|2022-05-19 10:37:30|8766.13|8646.13|8768.2|8648.2|8768.81|8648.81|8766.13|8646.13|10
1652956660000|2022-05-19 10:37:40|8768.3|8648.3|8768.89|8648.89|8769.92|8649.92|8768.3|8648.3|10
1652956670000|2022-05-19 10:37:50|8768.55|8648.55|8769.34|8649.34|8769.75|8649.75|8768.55|8648.55|10
1652956680000|2022-05-19 10:38:00|8769.76|8649.76|8770.21|8650.21|8770.37|8650.37|8769.38|8649.38|10
1652956690000|2022-05-19 10:38:10|8770.56|8650.56|8770.07|8650.07|8770.89|8650.89|8770.07|8650.07|10
1652956700000|2022-05-19 10:38:20|8770.24|8650.24|8770.01|8650.01|8770.48|8650.48|8769.69|8649.69|10
1652956710000|2022-05-19 10:38:30|8769.54|8649.54|8770.66|8650.66|8770.66|8650.66|8769.12|8649.12|10
1652956720000|2022-05-19 10:38:40|8770.92|8650.92|8771.1|8651.1|8771.53|8651.53|8770.92|8650.92|8
1652956730000|2022-05-19 10:38:50|8771.26|8651.26|8771.13|8651.13|8771.43|8651.43|8770.94|8650.94|10
1652956740000|2022-05-19 10:39:00|8771.2|8651.2|8775.67|8655.67|8775.67|8655.67|8771.2|8651.2|10
1652956750000|2022-05-19 10:39:10|8775.34|8655.34|8777.86|8657.86|8778.17|8658.17|8775.14|8655.14|10
1652956760000|2022-05-19 10:39:20|8778.67|8658.67|8782.48|8662.48|8782.48|8662.48|8778.67|8658.67|10
1652956770000|2022-05-19 10:39:30|8782.49|8662.49|8783.78|8663.78|8784.28|8664.28|8781.67|8661.67|10
1652956780000|2022-05-19 10:39:40|8784.75|8664.75|8788.33|8668.33|8788.33|8668.33|8784.75|8664.75|10
1652956790000|2022-05-19 10:39:50|8788.15|8668.15|8795.1|8675.1|8795.1|8675.1|8788.15|8668.15|10
1652956800000|2022-05-19 10:40:00|8796.12|8676.12|8803.44|8683.44|8803.44|8683.44|8795.81|8675.81|10
1652956810000|2022-05-19 10:40:10|8803.96|8683.96|8806.5|8686.5|8806.5|8686.5|8803.96|8683.96|10
1652956820000|2022-05-19 10:40:20|8806.54|8686.54|8808.76|8688.76|8808.76|8688.76|8806.54|8686.54|10
1652956830000|2022-05-19 10:40:30|8808.71|8688.71|8809.8|8689.8|8811.02|8691.02|8808.59|8688.59|10
1652956840000|2022-05-19 10:40:40|8810.06|8690.06|8814.71|8694.71|8814.81|8694.81|8810.06|8690.06|10
1652956850000|2022-05-19 10:40:50|8814.76|8694.76|8817.72|8697.72|8818.54|8698.54|8814.3|8694.3|10
1652956860000|2022-05-19 10:41:00|8818.84|8698.84|8826.36|8706.36|8826.36|8706.36|8818.84|8698.84|10
1652956870000|2022-05-19 10:41:10|8827.18|8707.18|8828.48|8708.48|8828.61|8708.61|8826.73|8706.73|10
1652956880000|2022-05-19 10:41:20|8828.34|8708.34|8829.19|8709.19|8829.19|8709.19|8828.34|8708.34|10
1652956890000|2022-05-19 10:41:30|8829.45|8709.45|8830.73|8710.73|8830.73|8710.73|8829.43|8709.43|10
1652956900000|2022-05-19 10:41:40|8832.02|8712.02|8839.39|8719.39|8839.39|8719.39|8832.02|8712.02|9
1652956910000|2022-05-19 10:41:50|8839.86|8719.86|8839.47|8719.47|8839.86|8719.86|8839.06|8719.06|10
1652956920000|2022-05-19 10:42:00|8839.48|8719.48|8838.92|8718.92|8839.6|8719.6|8838.8|8718.8|10
1652956930000|2022-05-19 10:42:10|8839.24|8719.24|8840.19|8720.19|8840.39|8720.39|8839.12|8719.12|9
1652956940000|2022-05-19 10:42:20|8840.18|8720.18|8841.15|8721.15|8841.15|8721.15|8839.37|8719.37|10
1652956950000|2022-05-19 10:42:30|8840.7|8720.7|8838.94|8718.94|8840.7|8720.7|8838.94|8718.94|9
1652956960000|2022-05-19 10:42:40|8838.47|8718.47|8837.53|8717.53|8838.47|8718.47|8836.92|8716.92|10
1652956970000|2022-05-19 10:42:50|8837.99|8717.99|8838.78|8718.78|8838.9|8718.9|8837.99|8717.99|9
1652956980000|2022-05-19 10:43:00|8838.68|8718.68|8839.21|8719.21|8839.46|8719.46|8838.68|8718.68|10
1652956990000|2022-05-19 10:43:10|8838.96|8718.96|8838.06|8718.06|8838.96|8718.96|8837.78|8717.78|9
1652957000000|2022-05-19 10:43:20|8838.07|8718.07|8838.35|8718.35|8839.19|8719.19|8838.07|8718.07|10
1652957010000|2022-05-19 10:43:30|8838.02|8718.02|8836.56|8716.56|8838.08|8718.08|8836.56|8716.56|9
1652957020000|2022-05-19 10:43:40|8836.45|8716.45|8836.44|8716.44|8836.82|8716.82|8836.14|8716.14|10
1652957030000|2022-05-19 10:43:50|8836.73|8716.73|8837.68|8717.68|8838.01|8718.01|8836.73|8716.73|10
1652957040000|2022-05-19 10:44:00|8837.21|8717.21|8837.58|8717.58|8837.58|8717.58|8836.35|8716.35|9
1652957050000|2022-05-19 10:44:10|8837.6|8717.6|8837.61|8717.61|8837.93|8717.93|8837.03|8717.03|10
1652957060000|2022-05-19 10:44:20|8837.64|8717.64|8838.26|8718.26|8838.37|8718.37|8837.59|8717.59|10
1652957070000|2022-05-19 10:44:30|8838.1|8718.1|8837.49|8717.49|8838.1|8718.1|8837.29|8717.29|10
1652957080000|2022-05-19 10:44:40|8837.99|8717.99|8837.26|8717.26|8837.99|8717.99|8837.24|8717.24|10
1652957090000|2022-05-19 10:44:50|8837.17|8717.17|8836.17|8716.17|8837.17|8717.17|8836.17|8716.17|9
1652957100000|2022-05-19 10:45:00|8836.22|8716.22|8836.78|8716.78|8836.87|8716.87|8835.87|8715.87|10
1652957110000|2022-05-19 10:45:10|8836.51|8716.51|8837.33|8717.33|8837.33|8717.33|8836.32|8716.32|10
1652957120000|2022-05-19 10:45:20|8837.3|8717.3|8840.33|8720.33|8840.33|8720.33|8837.3|8717.3|9
1652957130000|2022-05-19 10:45:30|8840.27|8720.27|8839.6|8719.6|8840.27|8720.27|8839.41|8719.41|10
1652957140000|2022-05-19 10:45:40|8839.71|8719.71|8844.53|8724.53|8844.53|8724.53|8839.71|8719.71|10
1652957150000|2022-05-19 10:45:50|8845.32|8725.32|8853.84|8733.84|8853.85|8733.85|8845.32|8725.32|10
1652957160000|2022-05-19 10:46:00|8854.21|8734.21|8859.09|8739.09|8859.09|8739.09|8854.21|8734.21|10
1652957170000|2022-05-19 10:46:10|8859.22|8739.22|8858.51|8738.51|8859.3|8739.3|8858.51|8738.51|9
1652957180000|2022-05-19 10:46:20|8858.18|8738.18|8855.55|8735.55|8858.18|8738.18|8855.51|8735.51|10
1652957190000|2022-05-19 10:46:30|8855.36|8735.36|8854.1|8734.1|8855.4|8735.4|8854.1|8734.1|10
1652957200000|2022-05-19 10:46:40|8853.79|8733.79|8852.18|8732.18|8853.81|8733.81|8852.18|8732.18|10
1652957210000|2022-05-19 10:46:50|8851.98|8731.98|8851.77|8731.77|8852.19|8732.19|8851.26|8731.26|10
1652957220000|2022-05-19 10:47:00|8851.76|8731.76|8850.38|8730.38|8852.41|8732.41|8850.38|8730.38|10
1652957230000|2022-05-19 10:47:10|8850.19|8730.19|8849.61|8729.61|8850.19|8730.19|8848.57|8728.57|9
1652957240000|2022-05-19 10:47:20|8849.52|8729.52|8846.84|8726.84|8849.52|8729.52|8846.6|8726.6|10
1652957250000|2022-05-19 10:47:30|8846.48|8726.48|8845.57|8725.57|8846.89|8726.89|8845.57|8725.57|10
1652957260000|2022-05-19 10:47:40|8845.24|8725.24|8844.02|8724.02|8845.39|8725.39|8843.96|8723.96|10
1652957270000|2022-05-19 10:47:50|8844.06|8724.06|8844.33|8724.33|8844.59|8724.59|8843.78|8723.78|10
1652957280000|2022-05-19 10:48:00|8844.66|8724.66|8850.21|8730.21|8850.21|8730.21|8844.66|8724.66|10
1652957290000|2022-05-19 10:48:10|8850.12|8730.12|8849.72|8729.72|8850.96|8730.96|8849.68|8729.68|10
1652957300000|2022-05-19 10:48:20|8850.83|8730.83|8849.51|8729.51|8850.83|8730.83|8849.47|8729.47|10
1652957310000|2022-05-19 10:48:30|8850.28|8730.28|8850.25|8730.25|8850.32|8730.32|8849.7|8729.7|9
1652957320000|2022-05-19 10:48:40|8850.3|8730.3|8849.91|8729.91|8850.3|8730.3|8849.45|8729.45|10
1652957330000|2022-05-19 10:48:50|8849.84|8729.84|8851.32|8731.32|8851.32|8731.32|8849.84|8729.84|10
1652957340000|2022-05-19 10:49:00|8851.2|8731.2|8850.83|8730.83|8851.2|8731.2|8850.45|8730.45|10
1652957350000|2022-05-19 10:49:10|8851.51|8731.51|8851.43|8731.43|8851.93|8731.93|8851.07|8731.07|10
1652957360000|2022-05-19 10:49:20|8851.51|8731.51|8850.73|8730.73|8851.93|8731.93|8850.73|8730.73|10
1652957370000|2022-05-19 10:49:30|8851.37|8731.37|8849.74|8729.74|8851.37|8731.37|8849.74|8729.74|9
1652957380000|2022-05-19 10:49:40|8850.3|8730.3|8846.92|8726.92|8850.3|8730.3|8846.92|8726.92|10
1652957390000|2022-05-19 10:49:50|8846.85|8726.85|8845.84|8725.84|8847.11|8727.11|8845.84|8725.84|10
1652957400000|2022-05-19 10:50:00|8845.62|8725.62|8845.47|8725.47|8845.8|8725.8|8845.22|8725.22|10
1652957410000|2022-05-19 10:50:10|8845.63|8725.63|8846.47|8726.47|8846.47|8726.47|8845.38|8725.38|10
1652957420000|2022-05-19 10:50:20|8846.48|8726.48|8847.08|8727.08|8847.34|8727.34|8846.48|8726.48|10
1652957430000|2022-05-19 10:50:30|8847.22|8727.22|8847.92|8727.92|8847.92|8727.92|8847.22|8727.22|10
1652957440000|2022-05-19 10:50:40|8847.77|8727.77|8847.9|8727.9|8847.9|8727.9|8847.2|8727.2|10
1652957450000|2022-05-19 10:50:50|8847.36|8727.36|8845.51|8725.51|8847.66|8727.66|8845.51|8725.51|10
1652957460000|2022-05-19 10:51:00|8845.72|8725.72|8844.6|8724.6|8845.72|8725.72|8843.87|8723.87|10
1652957470000|2022-05-19 10:51:10|8844.16|8724.16|8841.93|8721.93|8844.16|8724.16|8841.93|8721.93|10
1652957480000|2022-05-19 10:51:20|8842.23|8722.23|8839.56|8719.56|8842.23|8722.23|8839.56|8719.56|10
1652957490000|2022-05-19 10:51:30|8839.18|8719.18|8838.25|8718.25|8839.18|8719.18|8838.1|8718.1|10
1652957500000|2022-05-19 10:51:40|8838.24|8718.24|8834.53|8714.53|8838.24|8718.24|8834.45|8714.45|10
1652957510000|2022-05-19 10:51:50|8833.55|8713.55|8831.97|8711.97|8834.29|8714.29|8831.97|8711.97|10
1652957520000|2022-05-19 10:52:00|8832.44|8712.44|8831.4|8711.4|8832.44|8712.44|8831.4|8711.4|10
1652957530000|2022-05-19 10:52:10|8831.58|8711.58|8830.18|8710.18|8831.58|8711.58|8830.02|8710.02|10
1652957540000|2022-05-19 10:52:20|8830.11|8710.11|8829.68|8709.68|8830.57|8710.57|8829.68|8709.68|10
1652957550000|2022-05-19 10:52:30|8829.78|8709.78|8831.38|8711.38|8831.38|8711.38|8829.78|8709.78|9
1652957560000|2022-05-19 10:52:40|8831.55|8711.55|8833.03|8713.03|8833.03|8713.03|8831.17|8711.17|10
1652957570000|2022-05-19 10:52:50|8833.28|8713.28|8834.15|8714.15|8834.15|8714.15|8833.06|8713.06|10
1652957580000|2022-05-19 10:53:00|8834.11|8714.11|8834.41|8714.41|8834.48|8714.48|8834.11|8714.11|9
1652957590000|2022-05-19 10:53:10|8834.35|8714.35|8833.6|8713.6|8834.35|8714.35|8833.6|8713.6|10
1652957600000|2022-05-19 10:53:20|8833.39|8713.39|8831.93|8711.93|8833.39|8713.39|8831.92|8711.92|9
1652957610000|2022-05-19 10:53:30|8831.84|8711.84|8833.06|8713.06|8833.1|8713.1|8831.84|8711.84|10
1652957620000|2022-05-19 10:53:40|8832.86|8712.86|8832.52|8712.52|8832.86|8712.86|8832.36|8712.36|7
1652957630000|2022-05-19 10:53:50|8832.47|8712.47|8831.84|8711.84|8832.47|8712.47|8831.65|8711.65|10
1652957640000|2022-05-19 10:54:00|8831.91|8711.91|8833.83|8713.83|8833.83|8713.83|8831.91|8711.91|10
1652957650000|2022-05-19 10:54:10|8834.37|8714.37|8839.56|8719.56|8839.56|8719.56|8834.37|8714.37|10
1652957660000|2022-05-19 10:54:20|8840.77|8720.77|8840.94|8720.94|8840.94|8720.94|8840.46|8720.46|10
1652957670000|2022-05-19 10:54:30|8840.98|8720.98|8843.75|8723.75|8843.75|8723.75|8840.98|8720.98|10
1652957680000|2022-05-19 10:54:40|8844.46|8724.46|8846.97|8726.97|8846.97|8726.97|8844.46|8724.46|10
1652957690000|2022-05-19 10:54:50|8848|8728|8852.74|8732.74|8852.74|8732.74|8848|8728|10
1652957700000|2022-05-19 10:55:00|8853.39|8733.39|8854.18|8734.18|8855.47|8735.47|8853.39|8733.39|10
1652957710000|2022-05-19 10:55:10|8855.05|8735.05|8856.8|8736.8|8856.8|8736.8|8854.25|8734.25|9
1652957720000|2022-05-19 10:55:20|8856.26|8736.26|8856.52|8736.52|8856.82|8736.82|8856.05|8736.05|10
1652957730000|2022-05-19 10:55:30|8856.27|8736.27|8855.74|8735.74|8856.27|8736.27|8855.74|8735.74|10
1652957740000|2022-05-19 10:55:40|8856.44|8736.44|8856.14|8736.14|8856.44|8736.44|8855.19|8735.19|9
1652957750000|2022-05-19 10:55:50|8856.13|8736.13|8857.22|8737.22|8857.22|8737.22|8856.07|8736.07|10
1652957760000|2022-05-19 10:56:00|8856.73|8736.73|8860.73|8740.73|8860.73|8740.73|8856.73|8736.73|10
1652957770000|2022-05-19 10:56:10|8861.11|8741.11|8861.81|8741.81|8861.81|8741.81|8860.32|8740.32|10
1652957780000|2022-05-19 10:56:20|8861.78|8741.78|8863.43|8743.43|8863.43|8743.43|8861.78|8741.78|10
1652957790000|2022-05-19 10:56:30|8863.5|8743.5|8865.31|8745.31|8865.31|8745.31|8863.5|8743.5|10
1652957800000|2022-05-19 10:56:40|8865.65|8745.65|8866.12|8746.12|8866.36|8746.36|8865.4|8745.4|10
1652957810000|2022-05-19 10:56:50|8865.88|8745.88|8865.14|8745.14|8866.3|8746.3|8865.09|8745.09|10
1652957820000|2022-05-19 10:57:00|8865.81|8745.81|8864.7|8744.7|8865.95|8745.95|8864.11|8744.11|10
1652957830000|2022-05-19 10:57:10|8865.02|8745.02|8864.5|8744.5|8865.02|8745.02|8864.2|8744.2|10
1652957840000|2022-05-19 10:57:20|8864.04|8744.04|8863.04|8743.04|8864.1|8744.1|8862.83|8742.83|10
1652957850000|2022-05-19 10:57:30|8862.35|8742.35|8860.07|8740.07|8862.35|8742.35|8860.07|8740.07|10
1652957860000|2022-05-19 10:57:40|8859.4|8739.4|8855.37|8735.37|8859.4|8739.4|8855.37|8735.37|10
1652957870000|2022-05-19 10:57:50|8854.24|8734.24|8851.14|8731.14|8855.3|8735.3|8851.14|8731.14|10
1652957880000|2022-05-19 10:58:00|8850.78|8730.78|8850.21|8730.21|8850.78|8730.78|8849.54|8729.54|10
1652957890000|2022-05-19 10:58:10|8850.07|8730.07|8849.67|8729.67|8850.37|8730.37|8848.99|8728.99|10
1652957900000|2022-05-19 10:58:20|8849.46|8729.46|8847.81|8727.81|8849.46|8729.46|8847.81|8727.81|10
1652957910000|2022-05-19 10:58:30|8848.74|8728.74|8847.85|8727.85|8849.4|8729.4|8847.71|8727.71|10
1652957920000|2022-05-19 10:58:40|8848.4|8728.4|8847.52|8727.52|8848.46|8728.46|8847.41|8727.41|10
1652957930000|2022-05-19 10:58:50|8847.41|8727.41|8847.7|8727.7|8847.7|8727.7|8847.19|8727.19|10
1652957940000|2022-05-19 10:59:00|8847.83|8727.83|8847.51|8727.51|8848.15|8728.15|8847.51|8727.51|9
1652957950000|2022-05-19 10:59:10|8847.4|8727.4|8847.99|8727.99|8847.99|8727.99|8847.38|8727.38|10
1652957960000|2022-05-19 10:59:20|8848.1|8728.1|8848.15|8728.15|8848.75|8728.75|8848.1|8728.1|10
1652957970000|2022-05-19 10:59:30|8848.81|8728.81|8850.22|8730.22|8850.22|8730.22|8848.42|8728.42|10
1652957980000|2022-05-19 10:59:40|8849.98|8729.98|8850.42|8730.42|8850.65|8730.65|8849.98|8729.98|10
1652957990000|2022-05-19 10:59:50|8850.44|8730.44|8851.15|8731.15|8851.15|8731.15|8850.17|8730.17|10
1652958000000|2022-05-19 11:00:00|8851.1|8731.1|8850|8730|8851.14|8731.14|8850|8730|10
1652958010000|2022-05-19 11:00:10|8849.86|8729.86|8848.49|8728.49|8849.89|8729.89|8848.49|8728.49|10
1652958020000|2022-05-19 11:00:20|8848.48|8728.48|8849.76|8729.76|8849.76|8729.76|8848.38|8728.38|10
1652958030000|2022-05-19 11:00:30|8850.15|8730.15|8850.9|8730.9|8850.9|8730.9|8849.31|8729.31|10
1652958040000|2022-05-19 11:00:40|8849.15|8729.15|8851.11|8731.11|8851.11|8731.11|8849.15|8729.15|10
1652958050000|2022-05-19 11:00:50|8850.53|8730.53|8850.17|8730.17|8851.52|8731.52|8849.61|8729.61|10
1652958060000|2022-05-19 11:01:00|8849.69|8729.69|8848.92|8728.92|8849.8|8729.8|8848.3|8728.3|10
1652958070000|2022-05-19 11:01:10|8848.35|8728.35|8846.16|8726.16|8848.44|8728.44|8846.16|8726.16|10
1652958080000|2022-05-19 11:01:20|8846.57|8726.57|8845.21|8725.21|8846.61|8726.61|8845.21|8725.21|10
1652958090000|2022-05-19 11:01:30|8845.24|8725.24|8844.89|8724.89|8845.26|8725.26|8844.89|8724.89|10
1652958100000|2022-05-19 11:01:40|8844.95|8724.95|8842.29|8722.29|8844.95|8724.95|8842.29|8722.29|9
1652958110000|2022-05-19 11:01:50|8842.25|8722.25|8840.85|8720.85|8842.28|8722.28|8840.85|8720.85|10
1652958120000|2022-05-19 11:02:00|8840.9|8720.9|8840.28|8720.28|8841.08|8721.08|8840.28|8720.28|10
1652958130000|2022-05-19 11:02:10|8839.9|8719.9|8838.77|8718.77|8839.9|8719.9|8838.77|8718.77|9
1652958140000|2022-05-19 11:02:20|8838.85|8718.85|8838.97|8718.97|8839.17|8719.17|8838.51|8718.51|10
1652958150000|2022-05-19 11:02:30|8838.94|8718.94|8839.86|8719.86|8839.86|8719.86|8838.94|8718.94|10
1652958160000|2022-05-19 11:02:40|8840.01|8720.01|8840.08|8720.08|8840.19|8720.19|8840.01|8720.01|10
1652958170000|2022-05-19 11:02:50|8840|8720|8840.66|8720.66|8840.92|8720.92|8839.9|8719.9|10
1652958180000|2022-05-19 11:03:00|8840.76|8720.76|8840.93|8720.93|8840.93|8720.93|8840.12|8720.12|10
1652958190000|2022-05-19 11:03:10|8840.94|8720.94|8842.11|8722.11|8842.29|8722.29|8840.94|8720.94|10
1652958200000|2022-05-19 11:03:20|8842.08|8722.08|8841.54|8721.54|8842.08|8722.08|8841.38|8721.38|10
1652958210000|2022-05-19 11:03:30|8841.53|8721.53|8841.34|8721.34|8841.53|8721.53|8840.83|8720.83|10
1652958220000|2022-05-19 11:03:40|8841.12|8721.12|8840.8|8720.8|8841.22|8721.22|8840.8|8720.8|8
1652958230000|2022-05-19 11:03:50|8840.73|8720.73|8840.62|8720.62|8840.78|8720.78|8840.39|8720.39|8
1652958240000|2022-05-19 11:04:00|8840.8|8720.8|8839.73|8719.73|8841.15|8721.15|8839.73|8719.73|10
1652958250000|2022-05-19 11:04:10|8839.46|8719.46|8839.49|8719.49|8839.49|8719.49|8839.06|8719.06|10
1652958260000|2022-05-19 11:04:20|8839.22|8719.22|8838.92|8718.92|8839.22|8719.22|8838.86|8718.86|9
1652958270000|2022-05-19 11:04:30|8838.87|8718.87|8837.72|8717.72|8838.87|8718.87|8837.55|8717.55|10
1652958280000|2022-05-19 11:04:40|8837.82|8717.82|8836.66|8716.66|8837.85|8717.85|8836.51|8716.51|9
1652958290000|2022-05-19 11:04:50|8836.35|8716.35|8836.29|8716.29|8836.35|8716.35|8835.81|8715.81|10
1652958300000|2022-05-19 11:05:00|8836.32|8716.32|8834.21|8714.21|8836.32|8716.32|8834.21|8714.21|10
1652958310000|2022-05-19 11:05:10|8834.18|8714.18|8830.12|8710.12|8834.18|8714.18|8830.12|8710.12|10
1652958320000|2022-05-19 11:05:20|8829.66|8709.66|8827.16|8707.16|8829.66|8709.66|8827.11|8707.11|10
1652958330000|2022-05-19 11:05:30|8827.28|8707.28|8825.47|8705.47|8827.28|8707.28|8825.47|8705.47|10
1652958340000|2022-05-19 11:05:40|8825.34|8705.34|8824.46|8704.46|8825.34|8705.34|8824.4|8704.4|10
1652958350000|2022-05-19 11:05:50|8824.43|8704.43|8824.07|8704.07|8824.47|8704.47|8824.07|8704.07|10
1652958360000|2022-05-19 11:06:00|8824.01|8704.01|8825.33|8705.33|8825.33|8705.33|8823.9|8703.9|10
1652958370000|2022-05-19 11:06:10|8825.62|8705.62|8828.31|8708.31|8828.42|8708.42|8825.62|8705.62|10
1652958380000|2022-05-19 11:06:20|8828.6|8708.6|8826.66|8706.66|8828.6|8708.6|8826.66|8706.66|10
1652958390000|2022-05-19 11:06:30|8826.27|8706.27|8822.9|8702.9|8826.27|8706.27|8822.9|8702.9|10
1652958400000|2022-05-19 11:06:40|8822.7|8702.7|8820.83|8700.83|8822.7|8702.7|8820.83|8700.83|10
1652958410000|2022-05-19 11:06:50|8820.84|8700.84|8820.81|8700.81|8820.87|8700.87|8820.52|8700.52|10
1652958420000|2022-05-19 11:07:00|8820.96|8700.96|8821.35|8701.35|8821.35|8701.35|8820.56|8700.56|8
1652958430000|2022-05-19 11:07:10|8821.31|8701.31|8820.11|8700.11|8821.31|8701.31|8820.07|8700.07|9
1652958440000|2022-05-19 11:07:20|8820.03|8700.03|8818.97|8698.97|8820.05|8700.05|8818.93|8698.93|10
1652958450000|2022-05-19 11:07:30|8819.01|8699.01|8819.24|8699.24|8819.24|8699.24|8818.9|8698.9|10
1652958460000|2022-05-19 11:07:40|8819.28|8699.28|8819.78|8699.78|8819.78|8699.78|8819.28|8699.28|7
1652958470000|2022-05-19 11:07:50|8820.1|8700.1|8820.09|8700.09|8820.78|8700.78|8820.09|8700.09|8
1652958480000|2022-05-19 11:08:00|8819.94|8699.94|8819.37|8699.37|8819.95|8699.95|8819.37|8699.37|10
1652958490000|2022-05-19 11:08:10|8818.63|8698.63|8817.74|8697.74|8819.07|8699.07|8817.73|8697.73|9
1652958500000|2022-05-19 11:08:20|8817.95|8697.95|8818.38|8698.38|8818.38|8698.38|8817.94|8697.94|10
1652958510000|2022-05-19 11:08:30|8818.48|8698.48|8818.5|8698.5|8818.62|8698.62|8818.47|8698.47|9
1652958520000|2022-05-19 11:08:40|8818.52|8698.52|8821.01|8701.01|8821.01|8701.01|8818.52|8698.52|10
1652958530000|2022-05-19 11:08:50|8820.85|8700.85|8820.32|8700.32|8820.85|8700.85|8820.18|8700.18|10
1652958540000|2022-05-19 11:09:00|8820.42|8700.42|8818.74|8698.74|8820.42|8700.42|8818.68|8698.68|10
1652958550000|2022-05-19 11:09:10|8818.51|8698.51|8817.71|8697.71|8818.51|8698.51|8817.71|8697.71|8
1652958560000|2022-05-19 11:09:20|8817.6|8697.6|8815.64|8695.64|8817.6|8697.6|8815.64|8695.64|9
1652958570000|2022-05-19 11:09:30|8815.62|8695.62|8815.06|8695.06|8815.8|8695.8|8815.06|8695.06|10
1652958580000|2022-05-19 11:09:40|8814.46|8694.46|8811.5|8691.5|8814.46|8694.46|8811.5|8691.5|9
1652958590000|2022-05-19 11:09:50|8811.17|8691.17|8811.26|8691.26|8811.26|8691.26|8810.72|8690.72|10
1652958600000|2022-05-19 11:10:00|8811.36|8691.36|8814.27|8694.27|8814.27|8694.27|8811.36|8691.36|10
1652958610000|2022-05-19 11:10:10|8814.91|8694.91|8817.59|8697.59|8817.75|8697.75|8814.91|8694.91|10
1652958620000|2022-05-19 11:10:20|8817.51|8697.51|8817.22|8697.22|8818.05|8698.05|8817.21|8697.21|10
1652958630000|2022-05-19 11:10:30|8817.54|8697.54|8818.21|8698.21|8818.21|8698.21|8817.37|8697.37|10
1652958640000|2022-05-19 11:10:40|8818.42|8698.42|8818.75|8698.75|8818.91|8698.91|8818.42|8698.42|10
1652958650000|2022-05-19 11:10:50|8818.66|8698.66|8818.65|8698.65|8818.68|8698.68|8818.46|8698.46|9
1652958660000|2022-05-19 11:11:00|8818.66|8698.66|8818.23|8698.23|8819.14|8699.14|8818.23|8698.23|10
1652958670000|2022-05-19 11:11:10|8818.05|8698.05|8817.01|8697.01|8818.13|8698.13|8817.01|8697.01|10
1652958680000|2022-05-19 11:11:20|8816.89|8696.89|8815.5|8695.5|8816.93|8696.93|8815.5|8695.5|10
1652958690000|2022-05-19 11:11:30|8815.29|8695.29|8814.14|8694.14|8815.29|8695.29|8814.14|8694.14|10
1652958700000|2022-05-19 11:11:40|8814.18|8694.18|8814.33|8694.33|8814.33|8694.33|8814.18|8694.18|10
1652958710000|2022-05-19 11:11:50|8814.04|8694.04|8813.59|8693.59|8814.04|8694.04|8813.55|8693.55|10
1652958720000|2022-05-19 11:12:00|8813.51|8693.51|8811.96|8691.96|8813.51|8693.51|8811.96|8691.96|10
1652958730000|2022-05-19 11:12:10|8811.83|8691.83|8813.05|8693.05|8813.05|8693.05|8811.45|8691.45|10
1652958740000|2022-05-19 11:12:20|8813.64|8693.64|8815.96|8695.96|8815.96|8695.96|8813.64|8693.64|10
1652958750000|2022-05-19 11:12:30|8816.08|8696.08|8819.44|8699.44|8819.44|8699.44|8816.08|8696.08|10
1652958760000|2022-05-19 11:12:40|8819.4|8699.4|8825.16|8705.16|8825.16|8705.16|8819.4|8699.4|10
1652958770000|2022-05-19 11:12:50|8825.1|8705.1|8827.95|8707.95|8827.95|8707.95|8825.1|8705.1|10
1652958780000|2022-05-19 11:13:00|8827.57|8707.57|8828.51|8708.51|8828.51|8708.51|8827.57|8707.57|7
1652958790000|2022-05-19 11:13:10|8828.67|8708.67|8829.29|8709.29|8829.81|8709.81|8828.28|8708.28|10
1652958800000|2022-05-19 11:13:20|8829.11|8709.11|8828.83|8708.83|8829.11|8709.11|8828.7|8708.7|10
1652958810000|2022-05-19 11:13:30|8828.94|8708.94|8828.85|8708.85|8829.63|8709.63|8828.85|8708.85|10
1652958820000|2022-05-19 11:13:40|8828.86|8708.86|8828.49|8708.49|8829.1|8709.1|8828.27|8708.27|9
1652958830000|2022-05-19 11:13:50|8828.5|8708.5|8827.49|8707.49|8828.5|8708.5|8827.49|8707.49|10
1652958840000|2022-05-19 11:14:00|8827.45|8707.45|8825.93|8705.93|8827.45|8707.45|8825.82|8705.82|9
1652958850000|2022-05-19 11:14:10|8825.94|8705.94|8824.14|8704.14|8825.94|8705.94|8824.14|8704.14|10
1652958860000|2022-05-19 11:14:20|8823.8|8703.8|8824.72|8704.72|8824.72|8704.72|8823.8|8703.8|10
1652958870000|2022-05-19 11:14:30|8825.12|8705.12|8826.31|8706.31|8826.31|8706.31|8825.12|8705.12|9
1652958880000|2022-05-19 11:14:40|8826.53|8706.53|8827.75|8707.75|8827.75|8707.75|8826.53|8706.53|9
1652958890000|2022-05-19 11:14:50|8828.22|8708.22|8828.56|8708.56|8828.59|8708.59|8828.22|8708.22|10
1652958900000|2022-05-19 11:15:00|8828.44|8708.44|8830.74|8710.74|8830.74|8710.74|8828.44|8708.44|9
1652958910000|2022-05-19 11:15:10|8831.3|8711.3|8832.62|8712.62|8832.62|8712.62|8831.3|8711.3|10
1652958920000|2022-05-19 11:15:20|8832.53|8712.53|8833.33|8713.33|8833.33|8713.33|8832.37|8712.37|10
1652958930000|2022-05-19 11:15:30|8833.57|8713.57|8835.03|8715.03|8835.09|8715.09|8833.57|8713.57|10
1652958940000|2022-05-19 11:15:40|8835.54|8715.54|8835.5|8715.5|8835.73|8715.73|8835.2|8715.2|10
1652958950000|2022-05-19 11:15:50|8835.52|8715.52|8836.18|8716.18|8836.18|8716.18|8835.27|8715.27|10
1652958960000|2022-05-19 11:16:00|8836.13|8716.13|8836.07|8716.07|8836.26|8716.26|8835.84|8715.84|10
1652958970000|2022-05-19 11:16:10|8836.37|8716.37|8837.01|8717.01|8837.12|8717.12|8836.37|8716.37|10
1652958980000|2022-05-19 11:16:20|8836.85|8716.85|8835.99|8715.99|8837.27|8717.27|8835.99|8715.99|10
1652958990000|2022-05-19 11:16:30|8835.91|8715.91|8834.17|8714.17|8835.91|8715.91|8834.17|8714.17|10
1652959000000|2022-05-19 11:16:40|8834.04|8714.04|8832.48|8712.48|8834.2|8714.2|8832.48|8712.48|10
1652959010000|2022-05-19 11:16:50|8832.94|8712.94|8831.95|8711.95|8832.94|8712.94|8831.36|8711.36|10
1652959020000|2022-05-19 11:17:00|8831.73|8711.73|8829.46|8709.46|8831.73|8711.73|8829.46|8709.46|10
1652959030000|2022-05-19 11:17:10|8828.8|8708.8|8826.86|8706.86|8828.95|8708.95|8826.86|8706.86|10
1652959040000|2022-05-19 11:17:20|8825.71|8705.71|8823.92|8703.92|8825.71|8705.71|8823.92|8703.92|10
1652959050000|2022-05-19 11:17:30|8823.46|8703.46|8822.73|8702.73|8823.46|8703.46|8822.44|8702.44|10
1652959060000|2022-05-19 11:17:40|8822.4|8702.4|8821.28|8701.28|8822.4|8702.4|8821.06|8701.06|10
1652959070000|2022-05-19 11:17:50|8821.25|8701.25|8821.18|8701.18|8821.26|8701.26|8820.9|8700.9|10
1652959080000|2022-05-19 11:18:00|8821.08|8701.08|8821.35|8701.35|8821.35|8701.35|8820.78|8700.78|10
1652959090000|2022-05-19 11:18:10|8821.11|8701.11|8822.66|8702.66|8822.99|8702.99|8821.11|8701.11|9
1652959100000|2022-05-19 11:18:20|8823.7|8703.7|8823.35|8703.35|8824.42|8704.42|8823.35|8703.35|10
1652959110000|2022-05-19 11:18:30|8823.32|8703.32|8824.15|8704.15|8824.44|8704.44|8823.32|8703.32|10
1652959120000|2022-05-19 11:18:40|8824.19|8704.19|8823.88|8703.88|8824.5|8704.5|8823.88|8703.88|10
1652959130000|2022-05-19 11:18:50|8824.32|8704.32|8824.33|8704.33|8824.63|8704.63|8823.67|8703.67|9
1652959140000|2022-05-19 11:19:00|8824.17|8704.17|8823.96|8703.96|8824.77|8704.77|8823.96|8703.96|10
1652959150000|2022-05-19 11:19:10|8823.94|8703.94|8825.38|8705.38|8825.38|8705.38|8823.61|8703.61|9
1652959160000|2022-05-19 11:19:20|8825.33|8705.33|8828.45|8708.45|8828.45|8708.45|8825.33|8705.33|10
1652959170000|2022-05-19 11:19:30|8827.96|8707.96|8832.34|8712.34|8832.34|8712.34|8827.96|8707.96|10
1652959180000|2022-05-19 11:19:40|8832.17|8712.17|8832.87|8712.87|8833.15|8713.15|8831.83|8711.83|10
1652959190000|2022-05-19 11:19:50|8833.09|8713.09|8842.59|8722.59|8842.59|8722.59|8833.09|8713.09|10
1652959200000|2022-05-19 11:20:00|8843|8723|8845.22|8725.22|8845.22|8725.22|8841.59|8721.59|10
1652959210000|2022-05-19 11:20:10|8845.51|8725.51|8845.43|8725.43|8845.71|8725.71|8844.95|8724.95|10
1652959220000|2022-05-19 11:20:20|8846.14|8726.14|8847.97|8727.97|8848.33|8728.33|8846.14|8726.14|10
1652959230000|2022-05-19 11:20:30|8847.53|8727.53|8853.19|8733.19|8853.19|8733.19|8847.53|8727.53|10
1652959240000|2022-05-19 11:20:40|8853.58|8733.58|8855.07|8735.07|8855.15|8735.15|8853.58|8733.58|10
1652959250000|2022-05-19 11:20:50|8855.05|8735.05|8856.4|8736.4|8856.4|8736.4|8855.05|8735.05|10
1652959260000|2022-05-19 11:21:00|8856.42|8736.42|8858.12|8738.12|8858.26|8738.26|8856.42|8736.42|10
1652959270000|2022-05-19 11:21:10|8858.18|8738.18|8859.99|8739.99|8860.07|8740.07|8858.18|8738.18|10
1652959280000|2022-05-19 11:21:20|8860.25|8740.25|8862.57|8742.57|8862.57|8742.57|8860.25|8740.25|10
1652959290000|2022-05-19 11:21:30|8862.67|8742.67|8867.62|8747.62|8867.62|8747.62|8862.67|8742.67|9
1652959300000|2022-05-19 11:21:40|8870.03|8750.03|8874.46|8754.46|8874.88|8754.88|8870.03|8750.03|9
1652959310000|2022-05-19 11:21:50|8874.65|8754.65|8875.89|8755.89|8875.95|8755.95|8874.65|8754.65|10
1652959320000|2022-05-19 11:22:00|8875.44|8755.44|8876.59|8756.59|8876.82|8756.82|8875.44|8755.44|10
1652959330000|2022-05-19 11:22:10|8876.79|8756.79|8879.09|8759.09|8879.09|8759.09|8876.79|8756.79|10
1652959340000|2022-05-19 11:22:20|8879.16|8759.16|8879.5|8759.5|8879.5|8759.5|8878.35|8758.35|10
1652959350000|2022-05-19 11:22:30|8879.53|8759.53|8879.6|8759.6|8880.92|8760.92|8879.53|8759.53|10
1652959360000|2022-05-19 11:22:40|8879.32|8759.32|8880.21|8760.21|8880.21|8760.21|8878.94|8758.94|10
1652959370000|2022-05-19 11:22:50|8880.01|8760.01|8884.73|8764.73|8884.73|8764.73|8879.96|8759.96|10
1652959380000|2022-05-19 11:23:00|8884.59|8764.59|8886.03|8766.03|8887.75|8767.75|8884.41|8764.41|10
1652959390000|2022-05-19 11:23:10|8884.61|8764.61|8885.42|8765.42|8885.68|8765.68|8884.49|8764.49|10
1652959400000|2022-05-19 11:23:20|8886.99|8766.99|8887.4|8767.4|8888.6|8768.6|8886.99|8766.99|10
1652959410000|2022-05-19 11:23:30|8886.77|8766.77|8886.19|8766.19|8887.27|8767.27|8886.11|8766.11|10
1652959420000|2022-05-19 11:23:40|8886.38|8766.38|8886.15|8766.15|8886.5|8766.5|8885.98|8765.98|10
1652959430000|2022-05-19 11:23:50|8886|8766|8884.95|8764.95|8886.04|8766.04|8884.95|8764.95|10
1652959440000|2022-05-19 11:24:00|8885.37|8765.37|8887.22|8767.22|8887.22|8767.22|8885.37|8765.37|10
1652959450000|2022-05-19 11:24:10|8887.93|8767.93|8887.74|8767.74|8889.23|8769.23|8887.44|8767.44|9
1652959460000|2022-05-19 11:24:20|8888.45|8768.45|8892.71|8772.71|8893.07|8773.07|8888.45|8768.45|10
1652959470000|2022-05-19 11:24:30|8892.94|8772.94|8898.75|8778.75|8898.75|8778.75|8892.94|8772.94|10
1652959480000|2022-05-19 11:24:40|8897.02|8777.02|8896.84|8776.84|8897.39|8777.39|8895.83|8775.83|10
1652959490000|2022-05-19 11:24:50|8896.6|8776.6|8894.26|8774.26|8897.36|8777.36|8894.26|8774.26|10
1652959500000|2022-05-19 11:25:00|8893.66|8773.66|8892.41|8772.41|8894.01|8774.01|8892.41|8772.41|9
1652959510000|2022-05-19 11:25:10|8892.31|8772.31|8893.39|8773.39|8893.68|8773.68|8892.31|8772.31|10
1652959520000|2022-05-19 11:25:20|8892.95|8772.95|8892.6|8772.6|8892.95|8772.95|8892.6|8772.6|10
1652959530000|2022-05-19 11:25:30|8892.47|8772.47|8887.12|8767.12|8892.47|8772.47|8887.12|8767.12|10
1652959540000|2022-05-19 11:25:40|8887.04|8767.04|8884.9|8764.9|8887.04|8767.04|8884.9|8764.9|10
1652959550000|2022-05-19 11:25:50|8885.52|8765.52|8884.29|8764.29|8885.52|8765.52|8884.08|8764.08|10
1652959560000|2022-05-19 11:26:00|8884.43|8764.43|8882.53|8762.53|8884.43|8764.43|8882.53|8762.53|10
1652959570000|2022-05-19 11:26:10|8883.11|8763.11|8883.27|8763.27|8883.3|8763.3|8881.97|8761.97|10
1652959580000|2022-05-19 11:26:20|8883.06|8763.06|8882.9|8762.9|8883.2|8763.2|8882.73|8762.73|10
1652959590000|2022-05-19 11:26:30|8882.92|8762.92|8882.14|8762.14|8882.94|8762.94|8882.03|8762.03|10
1652959600000|2022-05-19 11:26:40|8882.25|8762.25|8880.3|8760.3|8882.42|8762.42|8880.3|8760.3|10
1652959610000|2022-05-19 11:26:50|8880.14|8760.14|8881.22|8761.22|8881.22|8761.22|8879.79|8759.79|10
1652959620000|2022-05-19 11:27:00|8881.3|8761.3|8882.05|8762.05|8882.56|8762.56|8881.27|8761.27|10
1652959630000|2022-05-19 11:27:10|8881.9|8761.9|8883.42|8763.42|8883.42|8763.42|8881.86|8761.86|10
1652959640000|2022-05-19 11:27:20|8883.36|8763.36|8883.64|8763.64|8884.23|8764.23|8883.36|8763.36|9
1652959650000|2022-05-19 11:27:30|8882.96|8762.96|8883.12|8763.12|8883.67|8763.67|8882.83|8762.83|10
1652959660000|2022-05-19 11:27:40|8883.86|8763.86|8882.55|8762.55|8883.86|8763.86|8881.68|8761.68|10
1652959670000|2022-05-19 11:27:50|8882.53|8762.53|8884.82|8764.82|8884.82|8764.82|8882.53|8762.53|10
1652959680000|2022-05-19 11:28:00|8883.31|8763.31|8887.39|8767.39|8887.39|8767.39|8883.14|8763.14|9
1652959690000|2022-05-19 11:28:10|8887.35|8767.35|8893.83|8773.83|8893.83|8773.83|8887.35|8767.35|9
1652959700000|2022-05-19 11:28:20|8893.64|8773.64|8895.74|8775.74|8895.74|8775.74|8893.64|8773.64|9
1652959710000|2022-05-19 11:28:30|8895.88|8775.88|8894.49|8774.49|8895.97|8775.97|8894.49|8774.49|9
1652959720000|2022-05-19 11:28:40|8894.14|8774.14|8893.65|8773.65|8894.59|8774.59|8893.65|8773.65|10
1652959730000|2022-05-19 11:28:50|8893.83|8773.83|8894.01|8774.01|8894.23|8774.23|8892.59|8772.59|10
1652959740000|2022-05-19 11:29:00|8893.7|8773.7|8890.61|8770.61|8893.7|8773.7|8890.61|8770.61|10
1652959750000|2022-05-19 11:29:10|8889.88|8769.88|8887.5|8767.5|8889.98|8769.98|8887.5|8767.5|10
1652959760000|2022-05-19 11:29:20|8887.71|8767.71|8885.52|8765.52|8887.71|8767.71|8885.52|8765.52|10
1652959770000|2022-05-19 11:29:30|8885.56|8765.56|8885.03|8765.03|8885.56|8765.56|8884.75|8764.75|9
1652959780000|2022-05-19 11:29:40|8884.43|8764.43|8885.5|8765.5|8885.5|8765.5|8883.56|8763.56|10
1652959790000|2022-05-19 11:29:50|8885.69|8765.69|8890.16|8770.16|8890.16|8770.16|8885.36|8765.36|10
1652959800000|2022-05-19 11:30:00|8890.69|8770.69|8892.63|8772.63|8892.63|8772.63|8889.76|8769.76|10
1652959810000|2022-05-19 11:30:10|8891.2|8771.2|8895.3|8775.3|8895.3|8775.3|8891.13|8771.13|10
1652959820000|2022-05-19 11:30:20|8896.26|8776.26|8894.23|8774.23|8896.26|8776.26|8893.83|8773.83|10
1652959830000|2022-05-19 11:30:30|8895.6|8775.6|8892.8|8772.8|8895.65|8775.65|8892.8|8772.8|10
1652959840000|2022-05-19 11:30:40|8891.82|8771.82|8890.41|8770.41|8892.18|8772.18|8890.41|8770.41|9
1652959850000|2022-05-19 11:30:50|8890.02|8770.02|8887.84|8767.84|8890.79|8770.79|8887.84|8767.84|10
1652959860000|2022-05-19 11:31:00|8885.82|8765.82|8884.13|8764.13|8885.91|8765.91|8884.13|8764.13|10
1652959870000|2022-05-19 11:31:10|8883.98|8763.98|8879.41|8759.41|8883.98|8763.98|8879.41|8759.41|10
1652959880000|2022-05-19 11:31:20|8880.41|8760.41|8875.8|8755.8|8880.41|8760.41|8875.8|8755.8|10
1652959890000|2022-05-19 11:31:30|8875.64|8755.64|8874.76|8754.76|8875.76|8755.76|8874.76|8754.76|10
1652959900000|2022-05-19 11:31:40|8874.79|8754.79|8875.12|8755.12|8875.91|8755.91|8874.79|8754.79|10
1652959910000|2022-05-19 11:31:50|8875.05|8755.05|8875.47|8755.47|8876.09|8756.09|8875.05|8755.05|10
1652959920000|2022-05-19 11:32:00|8875.45|8755.45|8875.87|8755.87|8876.3|8756.3|8875.25|8755.25|10
1652959930000|2022-05-19 11:32:10|8875.75|8755.75|8876.33|8756.33|8876.33|8756.33|8875.14|8755.14|10
1652959940000|2022-05-19 11:32:20|8876.18|8756.18|8876.61|8756.61|8876.61|8756.61|8874.76|8754.76|10
1652959950000|2022-05-19 11:32:30|8873.72|8753.72|8876.87|8756.87|8877.34|8757.34|8873.72|8753.72|9
1652959960000|2022-05-19 11:32:40|8877|8757|8877.57|8757.57|8877.57|8757.57|8876.56|8756.56|9
1652959970000|2022-05-19 11:32:50|8877.72|8757.72|8878.06|8758.06|8878.38|8758.38|8877.6|8757.6|10
1652959980000|2022-05-19 11:33:00|8878.37|8758.37|8877.83|8757.83|8878.37|8758.37|8877.6|8757.6|10
1652959990000|2022-05-19 11:33:10|8877.85|8757.85|8879.01|8759.01|8879.01|8759.01|8877.83|8757.83|9
1652960000000|2022-05-19 11:33:20|8878.39|8758.39|8877.19|8757.19|8878.39|8758.39|8877.19|8757.19|10
1652960010000|2022-05-19 11:33:30|8877.46|8757.46|8877.33|8757.33|8877.57|8757.57|8877.08|8757.08|10
1652960020000|2022-05-19 11:33:40|8877.15|8757.15|8877.15|8757.15|8877.47|8757.47|8877.1|8757.1|10
1652960030000|2022-05-19 11:33:50|8876.99|8756.99|8878.24|8758.24|8878.24|8758.24|8876.99|8756.99|10
1652960040000|2022-05-19 11:34:00|8878.61|8758.61|8878.66|8758.66|8879.02|8759.02|8878.61|8758.61|10
1652960050000|2022-05-19 11:34:10|8878.59|8758.59|8878.48|8758.48|8878.59|8758.59|8878.24|8758.24|9
1652960060000|2022-05-19 11:34:20|8878.33|8758.33|8877.99|8757.99|8878.41|8758.41|8877.56|8757.56|10
1652960070000|2022-05-19 11:34:30|8878.21|8758.21|8878.19|8758.19|8878.48|8758.48|8878.03|8758.03|9
1652960080000|2022-05-19 11:34:40|8878.28|8758.28|8877.9|8757.9|8878.71|8758.71|8877.9|8757.9|9
1652960090000|2022-05-19 11:34:50|8877.89|8757.89|8876.64|8756.64|8877.95|8757.95|8876.54|8756.54|10
1652960100000|2022-05-19 11:35:00|8876.58|8756.58|8874.6|8754.6|8876.61|8756.61|8874.6|8754.6|10
1652960110000|2022-05-19 11:35:10|8874.62|8754.62|8874.84|8754.84|8875.15|8755.15|8874.28|8754.28|10
1652960120000|2022-05-19 11:35:20|8874.44|8754.44|8874.35|8754.35|8874.44|8754.44|8874.12|8754.12|9
1652960130000|2022-05-19 11:35:30|8874.4|8754.4|8874.63|8754.63|8874.66|8754.66|8874.18|8754.18|10
1652960140000|2022-05-19 11:35:40|8875.04|8755.04|8877.51|8757.51|8877.51|8757.51|8875.01|8755.01|10
1652960150000|2022-05-19 11:35:50|8877.09|8757.09|8878.66|8758.66|8878.66|8758.66|8877.09|8757.09|10
1652960160000|2022-05-19 11:36:00|8878.65|8758.65|8880.8|8760.8|8880.83|8760.83|8878.43|8758.43|10
1652960170000|2022-05-19 11:36:10|8881.18|8761.18|8884.11|8764.11|8884.11|8764.11|8881.18|8761.18|10
1652960180000|2022-05-19 11:36:20|8883.92|8763.92|8887.02|8767.02|8887.02|8767.02|8883.92|8763.92|10
1652960190000|2022-05-19 11:36:30|8888.11|8768.11|8891.89|8771.89|8891.89|8771.89|8888.11|8768.11|10
1652960200000|2022-05-19 11:36:40|8893.27|8773.27|8895.28|8775.28|8895.37|8775.37|8892.91|8772.91|10
1652960210000|2022-05-19 11:36:50|8895.76|8775.76|8896.7|8776.7|8897.36|8777.36|8895.54|8775.54|10
1652960220000|2022-05-19 11:37:00|8896.76|8776.76|8897.42|8777.42|8897.44|8777.44|8896.35|8776.35|10
1652960230000|2022-05-19 11:37:10|8897.49|8777.49|8901.36|8781.36|8901.36|8781.36|8897.49|8777.49|10
1652960240000|2022-05-19 11:37:20|8901.47|8781.47|8903.94|8783.94|8904.26|8784.26|8901.47|8781.47|10
1652960250000|2022-05-19 11:37:30|8903.67|8783.67|8904.35|8784.35|8904.35|8784.35|8902.7|8782.7|10
1652960260000|2022-05-19 11:37:40|8904.45|8784.45|8904.76|8784.76|8904.76|8784.76|8903.89|8783.89|6
1653116400000|2022-05-21 07:00:00|8975.66|8855.66|8977.22|8857.22|8977.22|8857.22|8975.47|8855.47|11
1653116410000|2022-05-21 07:00:10|8977.45|8857.45|8978.36|8858.36|8978.46|8858.46|8977.42|8857.42|9
1653116420000|2022-05-21 07:00:20|8978.45|8858.45|8979.96|8859.96|8979.96|8859.96|8978.36|8858.36|10
1653116430000|2022-05-21 07:00:30|8979.98|8859.98|8980.55|8860.55|8980.61|8860.61|8979.98|8859.98|9
1653116440000|2022-05-21 07:00:40|8980.58|8860.58|8981.19|8861.19|8981.87|8861.87|8980.58|8860.58|9
1653116450000|2022-05-21 07:00:50|8981.15|8861.15|8981.62|8861.62|8981.62|8861.62|8981.03|8861.03|9
1653116460000|2022-05-21 07:01:00|8981.56|8861.56|8981.6|8861.6|8981.67|8861.67|8981.55|8861.55|8
1653116470000|2022-05-21 07:01:10|8981.86|8861.86|8981.86|8861.86|8981.95|8861.95|8981.79|8861.79|8
1653116480000|2022-05-21 07:01:20|8982.01|8862.01|8981.96|8861.96|8982.01|8862.01|8981.86|8861.86|6
1653116490000|2022-05-21 07:01:30|8982.06|8862.06|8982.4|8862.4|8982.4|8862.4|8982.06|8862.06|8
1653116500000|2022-05-21 07:01:40|8982.39|8862.39|8983.23|8863.23|8983.23|8863.23|8982.39|8862.39|5
1653116510000|2022-05-21 07:01:50|8983.2|8863.2|8982.45|8862.45|8983.27|8863.27|8982.45|8862.45|9
1653116520000|2022-05-21 07:02:00|8982.51|8862.51|8981.55|8861.55|8982.51|8862.51|8981.35|8861.35|8
1653116530000|2022-05-21 07:02:10|8981.46|8861.46|8981.17|8861.17|8981.47|8861.47|8981.17|8861.17|7
1653116540000|2022-05-21 07:02:20|8981.18|8861.18|8980.91|8860.91|8981.18|8861.18|8980.88|8860.88|8
1653116550000|2022-05-21 07:02:30|8980.73|8860.73|8979.73|8859.73|8980.73|8860.73|8979.73|8859.73|10
1653116560000|2022-05-21 07:02:40|8979.78|8859.78|8978.7|8858.7|8979.85|8859.85|8978.7|8858.7|7
1653116570000|2022-05-21 07:02:50|8978.37|8858.37|8977.52|8857.52|8978.44|8858.44|8977.52|8857.52|10
1653116580000|2022-05-21 07:03:00|8977.37|8857.37|8976.7|8856.7|8977.42|8857.42|8976.7|8856.7|10
1653116590000|2022-05-21 07:03:10|8976.61|8856.61|8976.42|8856.42|8976.83|8856.83|8976.22|8856.22|9
1653116600000|2022-05-21 07:03:20|8976.32|8856.32|8976.25|8856.25|8976.34|8856.34|8976.11|8856.11|8
1653116610000|2022-05-21 07:03:30|8976.15|8856.15|8975.92|8855.92|8976.22|8856.22|8975.91|8855.91|9
1653116620000|2022-05-21 07:03:40|8975.84|8855.84|8974.91|8854.91|8975.84|8855.84|8974.91|8854.91|9
1653116630000|2022-05-21 07:03:50|8974.54|8854.54|8974.43|8854.43|8974.66|8854.66|8974.37|8854.37|10
1653116640000|2022-05-21 07:04:00|8974.5|8854.5|8973.35|8853.35|8974.5|8854.5|8973.35|8853.35|8
1653116650000|2022-05-21 07:04:10|8973.14|8853.14|8973.03|8853.03|8973.26|8853.26|8972.92|8852.92|9
1653116660000|2022-05-21 07:04:20|8973.11|8853.11|8970.67|8850.67|8973.11|8853.11|8970.67|8850.67|9
1653116670000|2022-05-21 07:04:30|8970.38|8850.38|8970.17|8850.17|8970.44|8850.44|8969.92|8849.92|9
1653116680000|2022-05-21 07:04:40|8970.26|8850.26|8968.99|8848.99|8970.26|8850.26|8968.99|8848.99|9
1653116690000|2022-05-21 07:04:50|8968.9|8848.9|8968.46|8848.46|8968.94|8848.94|8968.46|8848.46|8
1653116700000|2022-05-21 07:05:00|8968.34|8848.34|8967.97|8847.97|8968.34|8848.34|8967.9|8847.9|7
1653116710000|2022-05-21 07:05:10|8967.95|8847.95|8967.9|8847.9|8968|8848|8967.83|8847.83|6
1653116720000|2022-05-21 07:05:20|8967.96|8847.96|8967.74|8847.74|8968.12|8848.12|8967.55|8847.55|9
1653116730000|2022-05-21 07:05:30|8967.8|8847.8|8967.41|8847.41|8967.8|8847.8|8967.41|8847.41|9
1653116740000|2022-05-21 07:05:40|8967.51|8847.51|8966.76|8846.76|8967.51|8847.51|8966.76|8846.76|10
1653116750000|2022-05-21 07:05:50|8966.74|8846.74|8966.77|8846.77|8966.77|8846.77|8966.55|8846.55|8
1653116760000|2022-05-21 07:06:00|8966.84|8846.84|8966.32|8846.32|8966.84|8846.84|8966.26|8846.26|8
1653116770000|2022-05-21 07:06:10|8966.28|8846.28|8965.45|8845.45|8966.28|8846.28|8965.32|8845.32|6
1653116780000|2022-05-21 07:06:20|8965.6|8845.6|8965.52|8845.52|8965.74|8845.74|8965.52|8845.52|7
1653116790000|2022-05-21 07:06:30|8965.51|8845.51|8965.53|8845.53|8965.56|8845.56|8965.51|8845.51|4
1653116800000|2022-05-21 07:06:40|8965.57|8845.57|8965.73|8845.73|8965.73|8845.73|8965.44|8845.44|7
1653116810000|2022-05-21 07:06:50|8965.89|8845.89|8967.36|8847.36|8967.36|8847.36|8965.89|8845.89|10
1653116820000|2022-05-21 07:07:00|8967.42|8847.42|8966.85|8846.85|8967.42|8847.42|8966.73|8846.73|10
1653116830000|2022-05-21 07:07:10|8966.84|8846.84|8967.26|8847.26|8967.26|8847.26|8966.72|8846.72|4
1653116840000|2022-05-21 07:07:20|8967.32|8847.32|8967.03|8847.03|8967.32|8847.32|8967.03|8847.03|8
1653116850000|2022-05-21 07:07:30|8967.04|8847.04|8966.88|8846.88|8967.04|8847.04|8966.88|8846.88|6
1653116860000|2022-05-21 07:07:40|8966.9|8846.9|8966|8846|8966.9|8846.9|8966|8846|7
1653116870000|2022-05-21 07:07:50|8966.73|8846.73|8967.29|8847.29|8967.29|8847.29|8966.73|8846.73|9
1653116880000|2022-05-21 07:08:00|8967.21|8847.21|8967.05|8847.05|8967.21|8847.21|8966.9|8846.9|7
1653116890000|2022-05-21 07:08:10|8967.07|8847.07|8966.39|8846.39|8967.07|8847.07|8966.39|8846.39|7
1653116900000|2022-05-21 07:08:20|8966.4|8846.4|8966.27|8846.27|8966.4|8846.4|8966.27|8846.27|3
1653116910000|2022-05-21 07:08:30|8966.26|8846.26|8965.51|8845.51|8966.26|8846.26|8965.39|8845.39|9
1653116920000|2022-05-21 07:08:40|8965.5|8845.5|8965.87|8845.87|8965.87|8845.87|8965.5|8845.5|8
1653116930000|2022-05-21 07:08:50|8965.84|8845.84|8966.53|8846.53|8966.53|8846.53|8965.84|8845.84|8
1653116940000|2022-05-21 07:09:00|8966.51|8846.51|8967.2|8847.2|8967.2|8847.2|8966.44|8846.44|10
1653116950000|2022-05-21 07:09:10|8967.15|8847.15|8967.54|8847.54|8967.54|8847.54|8967.11|8847.11|9
1653116960000|2022-05-21 07:09:20|8967.8|8847.8|8967.96|8847.96|8968.12|8848.12|8967.8|8847.8|9
1653116970000|2022-05-21 07:09:30|8968.06|8848.06|8967.7|8847.7|8968.3|8848.3|8967.7|8847.7|8
1653116980000|2022-05-21 07:09:40|8967.59|8847.59|8967.02|8847.02|8967.63|8847.63|8967.02|8847.02|9
1653116990000|2022-05-21 07:09:50|8966.85|8846.85|8966.34|8846.34|8966.85|8846.85|8966.34|8846.34|5
1653117000000|2022-05-21 07:10:00|8966.33|8846.33|8966.38|8846.38|8966.43|8846.43|8966.32|8846.32|5
1653117010000|2022-05-21 07:10:10|8966.39|8846.39|8963.67|8843.67|8966.39|8846.39|8963.67|8843.67|9
1653117020000|2022-05-21 07:10:20|8963.58|8843.58|8963.4|8843.4|8963.58|8843.58|8963.05|8843.05|9
1653117030000|2022-05-21 07:10:30|8963.35|8843.35|8963.68|8843.68|8963.68|8843.68|8963.18|8843.18|10
1653117040000|2022-05-21 07:10:40|8963.58|8843.58|8963.41|8843.41|8963.62|8843.62|8963.41|8843.41|9
1653117050000|2022-05-21 07:10:50|8963.49|8843.49|8963.09|8843.09|8963.63|8843.63|8963.09|8843.09|7
1653117060000|2022-05-21 07:11:00|8963.06|8843.06|8961.96|8841.96|8963.06|8843.06|8961.96|8841.96|6
1653117070000|2022-05-21 07:11:10|8961.98|8841.98|8961.84|8841.84|8961.98|8841.98|8961.84|8841.84|4
1653117080000|2022-05-21 07:11:20|8961.97|8841.97|8962.92|8842.92|8962.92|8842.92|8961.97|8841.97|9
1653117090000|2022-05-21 07:11:30|8962.91|8842.91|8963.49|8843.49|8963.5|8843.5|8962.91|8842.91|5
1653117100000|2022-05-21 07:11:40|8962.84|8842.84|8962.99|8842.99|8963.01|8843.01|8962.84|8842.84|7
1653117110000|2022-05-21 07:11:50|8963.1|8843.1|8963.11|8843.11|8963.27|8843.27|8963.1|8843.1|9
1653117120000|2022-05-21 07:12:00|8963.16|8843.16|8962.85|8842.85|8963.16|8843.16|8962.63|8842.63|7
1653117130000|2022-05-21 07:12:10|8962.87|8842.87|8962.04|8842.04|8962.97|8842.97|8962.04|8842.04|9
1653117140000|2022-05-21 07:12:20|8962.05|8842.05|8961.81|8841.81|8962.18|8842.18|8961.81|8841.81|5
1653117150000|2022-05-21 07:12:30|8961.52|8841.52|8961.72|8841.72|8961.72|8841.72|8961.33|8841.33|6
1653117160000|2022-05-21 07:12:40|8961.59|8841.59|8960.17|8840.17|8961.59|8841.59|8960.17|8840.17|9
1653117170000|2022-05-21 07:12:50|8960.19|8840.19|8960.32|8840.32|8960.36|8840.36|8960.19|8840.19|7
1653117180000|2022-05-21 07:13:00|8960.31|8840.31|8959.77|8839.77|8960.31|8840.31|8959.59|8839.59|7
1653117190000|2022-05-21 07:13:10|8959.63|8839.63|8959.44|8839.44|8959.63|8839.63|8959.4|8839.4|6
1653117200000|2022-05-21 07:13:20|8958.61|8838.61|8958.49|8838.49|8958.61|8838.61|8958.08|8838.08|7
1653117210000|2022-05-21 07:13:30|8958.32|8838.32|8957.68|8837.68|8958.32|8838.32|8957.68|8837.68|10
1653117220000|2022-05-21 07:13:40|8957.82|8837.82|8958.22|8838.22|8958.22|8838.22|8957.82|8837.82|6
1653117230000|2022-05-21 07:13:50|8958.24|8838.24|8957.65|8837.65|8958.24|8838.24|8957.57|8837.57|9
1653117240000|2022-05-21 07:14:00|8957.6|8837.6|8957.21|8837.21|8957.69|8837.69|8957.21|8837.21|8
1653117250000|2022-05-21 07:14:10|8957.19|8837.19|8955.99|8835.99|8957.19|8837.19|8955.99|8835.99|9
1653117260000|2022-05-21 07:14:20|8955.98|8835.98|8955.68|8835.68|8955.98|8835.98|8955.61|8835.61|7
1653117270000|2022-05-21 07:14:30|8955.49|8835.49|8955.27|8835.27|8955.49|8835.49|8955.27|8835.27|5
1653117280000|2022-05-21 07:14:40|8955.39|8835.39|8955.17|8835.17|8955.39|8835.39|8954.8|8834.8|6
1653117290000|2022-05-21 07:14:50|8955.05|8835.05|8954.26|8834.26|8955.1|8835.1|8954.26|8834.26|7
1653117300000|2022-05-21 07:15:00|8954.24|8834.24|8954.12|8834.12|8954.24|8834.24|8954.05|8834.05|8
1653117310000|2022-05-21 07:15:10|8954.13|8834.13|8954.09|8834.09|8954.13|8834.13|8953.98|8833.98|6
1653117320000|2022-05-21 07:15:20|8954.07|8834.07|8953.78|8833.78|8954.19|8834.19|8953.78|8833.78|5
1653117330000|2022-05-21 07:15:30|8953.77|8833.77|8953.11|8833.11|8953.77|8833.77|8953.09|8833.09|9
1653117340000|2022-05-21 07:15:40|8952.73|8832.73|8952.79|8832.79|8952.79|8832.79|8952.62|8832.62|7
1653117350000|2022-05-21 07:15:50|8952.73|8832.73|8953.74|8833.74|8953.74|8833.74|8952.73|8832.73|8
1653117360000|2022-05-21 07:16:00|8953.67|8833.67|8956.17|8836.17|8956.17|8836.17|8953.67|8833.67|9
1653117370000|2022-05-21 07:16:10|8956.54|8836.54|8958.27|8838.27|8958.36|8838.36|8956.54|8836.54|9
1653117380000|2022-05-21 07:16:20|8958.55|8838.55|8958.99|8838.99|8959.17|8839.17|8958.55|8838.55|8
1653117390000|2022-05-21 07:16:30|8959.07|8839.07|8959.37|8839.37|8959.38|8839.38|8958.97|8838.97|10
1653117400000|2022-05-21 07:16:40|8959.51|8839.51|8960.23|8840.23|8960.23|8840.23|8959.5|8839.5|7
1653117410000|2022-05-21 07:16:50|8960.24|8840.24|8960.74|8840.74|8960.93|8840.93|8960.22|8840.22|9
1653117420000|2022-05-21 07:17:00|8960.86|8840.86|8960.92|8840.92|8960.94|8840.94|8960.49|8840.49|9
1653117430000|2022-05-21 07:17:10|8960.93|8840.93|8960.92|8840.92|8960.93|8840.93|8960.92|8840.92|2
1653117440000|2022-05-21 07:17:20|8960.93|8840.93|8961.08|8841.08|8961.1|8841.1|8960.93|8840.93|6
1653117450000|2022-05-21 07:17:30|8961.09|8841.09|8960.79|8840.79|8961.1|8841.1|8960.79|8840.79|9
1653117460000|2022-05-21 07:17:40|8960.78|8840.78|8960.17|8840.17|8960.78|8840.78|8960.11|8840.11|7
1653117470000|2022-05-21 07:17:50|8960.9|8840.9|8961.01|8841.01|8961.06|8841.06|8960.84|8840.84|8
1653117480000|2022-05-21 07:18:00|8960.91|8840.91|8961.19|8841.19|8961.38|8841.38|8960.91|8840.91|9
1653117490000|2022-05-21 07:18:10|8961.16|8841.16|8961.42|8841.42|8961.58|8841.58|8961.03|8841.03|9
1653117500000|2022-05-21 07:18:20|8961.58|8841.58|8961.86|8841.86|8961.89|8841.89|8961.58|8841.58|9
1653117510000|2022-05-21 07:18:30|8961.87|8841.87|8961.94|8841.94|8961.99|8841.99|8961.87|8841.87|4
1653117520000|2022-05-21 07:18:40|8961.88|8841.88|8961.61|8841.61|8961.88|8841.88|8961.61|8841.61|7
1653117530000|2022-05-21 07:18:50|8961.52|8841.52|8961.65|8841.65|8961.65|8841.65|8961.46|8841.46|7
1653117540000|2022-05-21 07:19:00|8961.64|8841.64|8961.75|8841.75|8961.75|8841.75|8961.62|8841.62|9
1653117550000|2022-05-21 07:19:10|8961.76|8841.76|8961.76|8841.76|8961.78|8841.78|8961.76|8841.76|4
1653117560000|2022-05-21 07:19:20|8961.73|8841.73|8961.3|8841.3|8961.73|8841.73|8961.3|8841.3|8
1653117570000|2022-05-21 07:19:30|8961.17|8841.17|8961.13|8841.13|8961.17|8841.17|8961.02|8841.02|8
1653117580000|2022-05-21 07:19:40|8961|8841|8960.78|8840.78|8961|8841|8960.78|8840.78|4
1653117590000|2022-05-21 07:19:50|8960.9|8840.9|8961.4|8841.4|8961.42|8841.42|8960.9|8840.9|7
1653117600000|2022-05-21 07:20:00|8961.5|8841.5|8961.64|8841.64|8961.72|8841.72|8961.5|8841.5|10
1653117610000|2022-05-21 07:20:10|8961.66|8841.66|8960.86|8840.86|8961.68|8841.68|8960.86|8840.86|6
1653117620000|2022-05-21 07:20:20|8961.08|8841.08|8965.01|8845.01|8965.01|8845.01|8961.08|8841.08|10
1653117630000|2022-05-21 07:20:30|8965.45|8845.45|8965.66|8845.66|8965.66|8845.66|8965.22|8845.22|10
1653117640000|2022-05-21 07:20:40|8965.72|8845.72|8968.65|8848.65|8968.65|8848.65|8965.66|8845.66|9
1653117650000|2022-05-21 07:20:50|8968.78|8848.78|8968.83|8848.83|8968.88|8848.88|8968.78|8848.78|5
1653117660000|2022-05-21 07:21:00|8968.9|8848.9|8970.08|8850.08|8970.08|8850.08|8968.9|8848.9|7
1653117670000|2022-05-21 07:21:10|8970.39|8850.39|8972.31|8852.31|8972.32|8852.32|8969.91|8849.91|10
1653117680000|2022-05-21 07:21:20|8972.51|8852.51|8974.63|8854.63|8974.63|8854.63|8972.51|8852.51|10
1653117690000|2022-05-21 07:21:30|8974.96|8854.96|8976.6|8856.6|8976.6|8856.6|8974.96|8854.96|9
1653117700000|2022-05-21 07:21:40|8976.64|8856.64|8976.85|8856.85|8977.05|8857.05|8976.58|8856.58|10
1653117710000|2022-05-21 07:21:50|8976.45|8856.45|8976.55|8856.55|8977.04|8857.04|8976.45|8856.45|9
1653117720000|2022-05-21 07:22:00|8976.93|8856.93|8977.26|8857.26|8977.26|8857.26|8976.76|8856.76|8
1653117730000|2022-05-21 07:22:10|8977.54|8857.54|8977.29|8857.29|8977.54|8857.54|8977.29|8857.29|9
1653117740000|2022-05-21 07:22:20|8977.74|8857.74|8977.4|8857.4|8977.96|8857.96|8977.3|8857.3|9
1653117750000|2022-05-21 07:22:30|8977.07|8857.07|8975.49|8855.49|8977.07|8857.07|8975.49|8855.49|9
1653117760000|2022-05-21 07:22:40|8975.12|8855.12|8974.84|8854.84|8975.38|8855.38|8974.77|8854.77|10
1653117770000|2022-05-21 07:22:50|8975.03|8855.03|8974.48|8854.48|8975.03|8855.03|8974.41|8854.41|8
1653117780000|2022-05-21 07:23:00|8974.47|8854.47|8974.19|8854.19|8974.47|8854.47|8974.19|8854.19|5
1653117790000|2022-05-21 07:23:10|8974.06|8854.06|8974.08|8854.08|8974.08|8854.08|8973.84|8853.84|9
1653117800000|2022-05-21 07:23:20|8974.06|8854.06|8974.36|8854.36|8974.4|8854.4|8974.06|8854.06|7
1653117810000|2022-05-21 07:23:30|8974.74|8854.74|8975.58|8855.58|8975.58|8855.58|8974.69|8854.69|8
1653117820000|2022-05-21 07:23:40|8975.53|8855.53|8975.29|8855.29|8975.62|8855.62|8975.29|8855.29|10
1653117830000|2022-05-21 07:23:50|8975.36|8855.36|8975.58|8855.58|8975.58|8855.58|8975.27|8855.27|9
1653117840000|2022-05-21 07:24:00|8975.59|8855.59|8976.5|8856.5|8976.5|8856.5|8975.59|8855.59|8
1653117850000|2022-05-21 07:24:10|8976.72|8856.72|8982.75|8862.75|8982.9|8862.9|8976.72|8856.72|10
1653117860000|2022-05-21 07:24:20|8982.78|8862.78|8988.86|8868.86|8988.86|8868.86|8982.78|8862.78|10
1653117870000|2022-05-21 07:24:30|8988.69|8868.69|8989.5|8869.5|8990.14|8870.14|8988.69|8868.69|10
1653117880000|2022-05-21 07:24:40|8989.24|8869.24|8989.97|8869.97|8990.75|8870.75|8988.99|8868.99|9
1653117890000|2022-05-21 07:24:50|8990.93|8870.93|8990.25|8870.25|8990.93|8870.93|8989.73|8869.73|10
1653117900000|2022-05-21 07:25:00|8989.1|8869.1|8989.61|8869.61|8990.12|8870.12|8989.1|8869.1|9
1653117910000|2022-05-21 07:25:10|8989.51|8869.51|8990.78|8870.78|8990.78|8870.78|8989.46|8869.46|9
1653117920000|2022-05-21 07:25:20|8990.85|8870.85|8991.66|8871.66|8991.9|8871.9|8990.78|8870.78|10
1653117930000|2022-05-21 07:25:30|8992.13|8872.13|8992.56|8872.56|8992.98|8872.98|8991.39|8871.39|10
1653117940000|2022-05-21 07:25:40|8992.36|8872.36|8996.29|8876.29|8996.47|8876.47|8992.36|8872.36|10
1653117950000|2022-05-21 07:25:50|8995.5|8875.5|8997.32|8877.32|8997.32|8877.32|8995.5|8875.5|9
1653117960000|2022-05-21 07:26:00|8996.84|8876.84|8999.88|8879.88|8999.88|8879.88|8996.69|8876.69|10
1653117970000|2022-05-21 07:26:10|9000.03|8880.03|9001.78|8881.78|9002.22|8882.22|9000.03|8880.03|10
1653117980000|2022-05-21 07:26:20|9002.57|8882.57|9002.65|8882.65|9002.7|8882.7|9001.92|8881.92|9
1653117990000|2022-05-21 07:26:30|9002.76|8882.76|9002.8|8882.8|9002.94|8882.94|9002.38|8882.38|10
1653118000000|2022-05-21 07:26:40|9002.71|8882.71|9001.94|8881.94|9003.07|8883.07|9001.94|8881.94|10
1653118010000|2022-05-21 07:26:50|9001.88|8881.88|9003.65|8883.65|9003.65|8883.65|9001.86|8881.86|8
1653118020000|2022-05-21 07:27:00|9003.63|8883.63|9001.56|8881.56|9003.86|8883.86|9001.56|8881.56|10
1653118030000|2022-05-21 07:27:10|9001.87|8881.87|9001.83|8881.83|9001.96|8881.96|9001.3|8881.3|10
1653118040000|2022-05-21 07:27:20|9001.25|8881.25|9000.02|8880.02|9001.25|8881.25|9000.02|8880.02|10
1653118050000|2022-05-21 07:27:30|8999.94|8879.94|8998.92|8878.92|9000.02|8880.02|8998.45|8878.45|9
1653118060000|2022-05-21 07:27:40|8998.87|8878.87|8999.62|8879.62|8999.62|8879.62|8998.87|8878.87|8
1653118070000|2022-05-21 07:27:50|8999.53|8879.53|9000.94|8880.94|9001|8881|8999.53|8879.53|9
1653118080000|2022-05-21 07:28:00|9001.16|8881.16|9002.22|8882.22|9002.22|8882.22|9001.11|8881.11|8
1653118090000|2022-05-21 07:28:10|9002.03|8882.03|9002.77|8882.77|9002.84|8882.84|9002.03|8882.03|9
1653118100000|2022-05-21 07:28:20|9002.78|8882.78|9002.71|8882.71|9002.87|8882.87|9002.21|8882.21|8
1653118110000|2022-05-21 07:28:30|9002.48|8882.48|9002.14|8882.14|9002.73|8882.73|9002.14|8882.14|10
1653118120000|2022-05-21 07:28:40|9002.01|8882.01|9001.8|8881.8|9002.01|8882.01|9001.66|8881.66|7
1653118130000|2022-05-21 07:28:50|9001.77|8881.77|9000.9|8880.9|9001.77|8881.77|9000.89|8880.89|10
1653118140000|2022-05-21 07:29:00|9000.89|8880.89|9001.57|8881.57|9001.81|8881.81|9000.89|8880.89|10
1653118150000|2022-05-21 07:29:10|9001.86|8881.86|9001.52|8881.52|9002.25|8882.25|9001.39|8881.39|10
1653118160000|2022-05-21 07:29:20|9002.05|8882.05|9003.05|8883.05|9003.05|8883.05|9002.03|8882.03|10
1653118170000|2022-05-21 07:29:30|9003.38|8883.38|9003.75|8883.75|9003.75|8883.75|9003.38|8883.38|10
1653118180000|2022-05-21 07:29:40|9003.79|8883.79|9006.11|8886.11|9006.28|8886.28|9003.79|8883.79|10
1653118190000|2022-05-21 07:29:50|9006.18|8886.18|9006.59|8886.59|9006.59|8886.59|9006.16|8886.16|10
1653118200000|2022-05-21 07:30:00|9006.65|8886.65|9012.62|8892.62|9012.64|8892.64|9006.65|8886.65|10
1653118210000|2022-05-21 07:30:10|9012.4|8892.4|9016.4|8896.4|9016.4|8896.4|9012.4|8892.4|10
1653118220000|2022-05-21 07:30:20|9016.77|8896.77|9017.2|8897.2|9017.2|8897.2|9016.54|8896.54|10
1653118230000|2022-05-21 07:30:30|9017.28|8897.28|9018.24|8898.24|9018.38|8898.38|9017.28|8897.28|10
1653118240000|2022-05-21 07:30:40|9018.27|8898.27|9020.35|8900.35|9020.35|8900.35|9018.27|8898.27|9
1653118250000|2022-05-21 07:30:50|9020.23|8900.23|9018.66|8898.66|9020.23|8900.23|9018.65|8898.65|9
1653118260000|2022-05-21 07:31:00|9018.61|8898.61|9017.33|8897.33|9018.61|8898.61|9017.15|8897.15|9
1653118270000|2022-05-21 07:31:10|9016.99|8896.99|9014.45|8894.45|9017.04|8897.04|9014.45|8894.45|10
1653118280000|2022-05-21 07:31:20|9013.52|8893.52|9010.31|8890.31|9013.52|8893.52|9009.94|8889.94|10
1653118290000|2022-05-21 07:31:30|9009.13|8889.13|9004.77|8884.77|9009.13|8889.13|9004.77|8884.77|10
1653118300000|2022-05-21 07:31:40|9004.64|8884.64|9001.95|8881.95|9004.64|8884.64|9001.95|8881.95|10
1653118310000|2022-05-21 07:31:50|9001.89|8881.89|9001.38|8881.38|9002.31|8882.31|9001.28|8881.28|10
1653118320000|2022-05-21 07:32:00|9001.33|8881.33|9000.25|8880.25|9001.33|8881.33|8999.86|8879.86|10
1653118330000|2022-05-21 07:32:10|9000.23|8880.23|8998.31|8878.31|9000.23|8880.23|8998.24|8878.24|10
1653118340000|2022-05-21 07:32:20|8998.37|8878.37|8998.77|8878.77|8998.77|8878.77|8998.34|8878.34|9
1653118350000|2022-05-21 07:32:30|8998.67|8878.67|8998.51|8878.51|8998.79|8878.79|8998.36|8878.36|9
1653118360000|2022-05-21 07:32:40|8998.45|8878.45|8998.19|8878.19|8998.89|8878.89|8998.19|8878.19|10
1653118370000|2022-05-21 07:32:50|8998.2|8878.2|8997.91|8877.91|8998.22|8878.22|8997.87|8877.87|10
1653118380000|2022-05-21 07:33:00|8997.94|8877.94|8996.64|8876.64|8997.94|8877.94|8996.53|8876.53|10
1653118390000|2022-05-21 07:33:10|8996.62|8876.62|8995.84|8875.84|8996.68|8876.68|8995.8|8875.8|10
1653118400000|2022-05-21 07:33:20|8995.77|8875.77|8995.58|8875.58|8995.85|8875.85|8995.58|8875.58|8
1653118410000|2022-05-21 07:33:30|8995.56|8875.56|8995.71|8875.71|8995.89|8875.89|8995.23|8875.23|10
1653118420000|2022-05-21 07:33:40|8996.05|8876.05|8997.16|8877.16|8997.16|8877.16|8995.72|8875.72|10
1653118430000|2022-05-21 07:33:50|8997.27|8877.27|8997.84|8877.84|8997.84|8877.84|8997.27|8877.27|10
1653118440000|2022-05-21 07:34:00|8997.85|8877.85|8998.16|8878.16|8998.16|8878.16|8997.85|8877.85|10
1653118450000|2022-05-21 07:34:10|8998.07|8878.07|8998.39|8878.39|8998.39|8878.39|8998.05|8878.05|5
1653118460000|2022-05-21 07:34:20|8998.36|8878.36|8998.65|8878.65|8998.71|8878.71|8998.36|8878.36|7
1653118470000|2022-05-21 07:34:30|8998.42|8878.42|8998.22|8878.22|8998.42|8878.42|8997.84|8877.84|9
1653118480000|2022-05-21 07:34:40|8998.21|8878.21|8999.59|8879.59|8999.86|8879.86|8998.21|8878.21|10
1653118490000|2022-05-21 07:34:50|8999.76|8879.76|9001.31|8881.31|9001.31|8881.31|8999.68|8879.68|10
1653118500000|2022-05-21 07:35:00|9001.32|8881.32|9000.9|8880.9|9001.32|8881.32|9000.9|8880.9|5
1653118510000|2022-05-21 07:35:10|9000.82|8880.82|9000.58|8880.58|9000.85|8880.85|9000.48|8880.48|9
1653118520000|2022-05-21 07:35:20|9000.59|8880.59|9001.48|8881.48|9001.48|8881.48|9000.52|8880.52|9
1653118530000|2022-05-21 07:35:30|9002.4|8882.4|9004.28|8884.28|9004.28|8884.28|9002.4|8882.4|8
1653118540000|2022-05-21 07:35:40|9004.48|8884.48|9007.08|8887.08|9007.08|8887.08|9004.46|8884.46|10
1653118550000|2022-05-21 07:35:50|9007.35|8887.35|9014.35|8894.35|9014.35|8894.35|9007.35|8887.35|10
1653118560000|2022-05-21 07:36:00|9015.03|8895.03|9019.38|8899.38|9019.99|8899.99|9015.01|8895.01|10
1653118570000|2022-05-21 07:36:10|9019.35|8899.35|9018.22|8898.22|9019.35|8899.35|9017.69|8897.69|10
1653118580000|2022-05-21 07:36:20|9018.06|8898.06|9022.45|8902.45|9022.45|8902.45|9018.06|8898.06|10
1653118590000|2022-05-21 07:36:30|9022.55|8902.55|9021.85|8901.85|9022.59|8902.59|9021.85|8901.85|10
1653118600000|2022-05-21 07:36:40|9022.3|8902.3|9022.46|8902.46|9022.46|8902.46|9021.32|8901.32|10
1653118610000|2022-05-21 07:36:50|9022.5|8902.5|9022.72|8902.72|9022.9|8902.9|9022.37|8902.37|10
1653118620000|2022-05-21 07:37:00|9023.04|8903.04|9022.72|8902.72|9023.04|8903.04|9022.43|8902.43|10
1653118630000|2022-05-21 07:37:10|9023.08|8903.08|9023.86|8903.86|9023.86|8903.86|9023.07|8903.07|10
1653118640000|2022-05-21 07:37:20|9023.91|8903.91|9024.81|8904.81|9024.81|8904.81|9023.91|8903.91|10
1653118650000|2022-05-21 07:37:30|9024.26|8904.26|9024.01|8904.01|9024.47|8904.47|9024.01|8904.01|9
1653118660000|2022-05-21 07:37:40|9023.83|8903.83|9023.51|8903.51|9023.95|8903.95|9023.51|8903.51|10
1653118670000|2022-05-21 07:37:50|9024.01|8904.01|9024.79|8904.79|9025.28|8905.28|9024.01|8904.01|10
1653118680000|2022-05-21 07:38:00|9025.64|8905.64|9028.8|8908.8|9029.62|8909.62|9025.42|8905.42|10
1653118690000|2022-05-21 07:38:10|9030.81|8910.81|9032.3|8912.3|9032.3|8912.3|9030.38|8910.38|10
1653118700000|2022-05-21 07:38:20|9031.86|8911.86|9034.06|8914.06|9034.12|8914.12|9031.86|8911.86|10
1653118710000|2022-05-21 07:38:30|9034.65|8914.65|9035.88|8915.88|9036.71|8916.71|9034.65|8914.65|10
1653118720000|2022-05-21 07:38:40|9036.2|8916.2|9037.81|8917.81|9037.88|8917.88|9036.2|8916.2|10
1653118730000|2022-05-21 07:38:50|9037.18|8917.18|9037.09|8917.09|9038|8918|9036.5|8916.5|10
1653118740000|2022-05-21 07:39:00|9036.99|8916.99|9034.22|8914.22|9036.99|8916.99|9034.22|8914.22|9
1653118750000|2022-05-21 07:39:10|9034.37|8914.37|9030.8|8910.8|9034.37|8914.37|9030.8|8910.8|10
1653118760000|2022-05-21 07:39:20|9031.1|8911.1|9029.73|8909.73|9031.7|8911.7|9029.73|8909.73|10
1653118770000|2022-05-21 07:39:30|9029.65|8909.65|9027.32|8907.32|9029.65|8909.65|9027.29|8907.29|10
1653118780000|2022-05-21 07:39:40|9027.38|8907.38|9028.05|8908.05|9028.1|8908.1|9027.38|8907.38|9
1653118790000|2022-05-21 07:39:50|9028.66|8908.66|9029.57|8909.57|9029.57|8909.57|9028.66|8908.66|10
1653118800000|2022-05-21 07:40:00|9029.98|8909.98|9033.15|8913.15|9033.15|8913.15|9029.76|8909.76|10
1653118810000|2022-05-21 07:40:10|9033.47|8913.47|9032.84|8912.84|9033.51|8913.51|9032.84|8912.84|10
1653118820000|2022-05-21 07:40:20|9033.06|8913.06|9033.07|8913.07|9033.44|8913.44|9032.94|8912.94|10
1653118830000|2022-05-21 07:40:30|9033.09|8913.09|9032.21|8912.21|9033.09|8913.09|9031.8|8911.8|10
1653118840000|2022-05-21 07:40:40|9031.65|8911.65|9030.61|8910.61|9031.92|8911.92|9030.51|8910.51|9
1653118850000|2022-05-21 07:40:50|9030.52|8910.52|9030.85|8910.85|9030.86|8910.86|9029.92|8909.92|9
1653118860000|2022-05-21 07:41:00|9031.08|8911.08|9031.24|8911.24|9031.64|8911.64|9030.33|8910.33|10
1653118870000|2022-05-21 07:41:10|9031.11|8911.11|9031.03|8911.03|9031.58|8911.58|9031.03|8911.03|10
1653118880000|2022-05-21 07:41:20|9031.01|8911.01|9031.56|8911.56|9031.74|8911.74|9031.01|8911.01|9
1653118890000|2022-05-21 07:41:30|9031.47|8911.47|9032.71|8912.71|9032.71|8912.71|9031.47|8911.47|10
1653118900000|2022-05-21 07:41:40|9031.86|8911.86|9034.38|8914.38|9034.8|8914.8|9031.86|8911.86|9
1653118910000|2022-05-21 07:41:50|9034.41|8914.41|9034.61|8914.61|9035.16|8915.16|9034.11|8914.11|10
1653118920000|2022-05-21 07:42:00|9034.49|8914.49|9034.86|8914.86|9035.23|8915.23|9034.38|8914.38|9
1653118930000|2022-05-21 07:42:10|9034.9|8914.9|9033.46|8913.46|9035.06|8915.06|9033.46|8913.46|10
1653118940000|2022-05-21 07:42:20|9033.37|8913.37|9032.99|8912.99|9033.89|8913.89|9032.43|8912.43|10
1653118950000|2022-05-21 07:42:30|9032.93|8912.93|9032.73|8912.73|9033.23|8913.23|9032.26|8912.26|10
1653118960000|2022-05-21 07:42:40|9032.47|8912.47|9032.08|8912.08|9032.47|8912.47|9031.76|8911.76|9
1653118970000|2022-05-21 07:42:50|9031.79|8911.79|9031.47|8911.47|9031.79|8911.79|9031.37|8911.37|9
1653118980000|2022-05-21 07:43:00|9031.5|8911.5|9031.65|8911.65|9031.79|8911.79|9031.5|8911.5|9
1653118990000|2022-05-21 07:43:10|9031.58|8911.58|9031.58|8911.58|9031.58|8911.58|9031.38|8911.38|5
1653119000000|2022-05-21 07:43:20|9030.56|8910.56|9029.1|8909.1|9030.56|8910.56|9029.1|8909.1|8
1653119010000|2022-05-21 07:43:30|9028.43|8908.43|9028.33|8908.33|9028.43|8908.43|9028.33|8908.33|4
1653119020000|2022-05-21 07:43:40|9027.6|8907.6|9025.74|8905.74|9027.6|8907.6|9025.74|8905.74|7
1653119030000|2022-05-21 07:43:50|9025.71|8905.71|9024.6|8904.6|9025.71|8905.71|9024.55|8904.55|7
1653119040000|2022-05-21 07:44:00|9024.56|8904.56|9026.01|8906.01|9026.01|8906.01|9024.48|8904.48|10
1653119050000|2022-05-21 07:44:10|9026.1|8906.1|9026.48|8906.48|9026.5|8906.5|9026.05|8906.05|10
1653119060000|2022-05-21 07:44:20|9026.54|8906.54|9027.04|8907.04|9027.35|8907.35|9026.54|8906.54|10
1653119070000|2022-05-21 07:44:30|9026.94|8906.94|9027.02|8907.02|9027.13|8907.13|9026.86|8906.86|9
1653119080000|2022-05-21 07:44:40|9027.04|8907.04|9026.96|8906.96|9027.26|8907.26|9026.96|8906.96|7
1653119090000|2022-05-21 07:44:50|9026.75|8906.75|9026.14|8906.14|9026.75|8906.75|9026.14|8906.14|5
1653119100000|2022-05-21 07:45:00|9026.19|8906.19|9026.53|8906.53|9026.64|8906.64|9026.15|8906.15|9
1653119110000|2022-05-21 07:45:10|9026.64|8906.64|9026.59|8906.59|9026.74|8906.74|9026.59|8906.59|9
1653119120000|2022-05-21 07:45:20|9026.62|8906.62|9026.97|8906.97|9027.05|8907.05|9026.62|8906.62|10
1653119130000|2022-05-21 07:45:30|9027.02|8907.02|9028.45|8908.45|9028.53|8908.53|9027.02|8907.02|9
1653119140000|2022-05-21 07:45:40|9028.72|8908.72|9031.16|8911.16|9031.16|8911.16|9028.72|8908.72|10
1653119150000|2022-05-21 07:45:50|9031.21|8911.21|9030.28|8910.28|9031.21|8911.21|9030.26|8910.26|9
1653119160000|2022-05-21 07:46:00|9030.49|8910.49|9030.29|8910.29|9030.49|8910.49|9030.22|8910.22|9
1653119170000|2022-05-21 07:46:10|9030.18|8910.18|9030.77|8910.77|9030.96|8910.96|9030.18|8910.18|10
1653119180000|2022-05-21 07:46:20|9030.82|8910.82|9031.43|8911.43|9031.91|8911.91|9030.8|8910.8|10
1653119190000|2022-05-21 07:46:30|9031.76|8911.76|9031.46|8911.46|9031.78|8911.78|9031.15|8911.15|10
1653119200000|2022-05-21 07:46:40|9031.41|8911.41|9030.89|8910.89|9031.45|8911.45|9030.89|8910.89|10
1653119210000|2022-05-21 07:46:50|9030.82|8910.82|9030.88|8910.88|9030.88|8910.88|9030.61|8910.61|9
1653119220000|2022-05-21 07:47:00|9031.77|8911.77|9032.87|8912.87|9032.99|8912.99|9031.77|8911.77|9
1653119230000|2022-05-21 07:47:10|9032.46|8912.46|9032.14|8912.14|9032.48|8912.48|9032.14|8912.14|8
1653119240000|2022-05-21 07:47:20|9032.35|8912.35|9030.61|8910.61|9032.35|8912.35|9030.61|8910.61|10
1653119250000|2022-05-21 07:47:30|9031.04|8911.04|9030.26|8910.26|9031.04|8911.04|9030.05|8910.05|10
1653119260000|2022-05-21 07:47:40|9030.49|8910.49|9031.78|8911.78|9031.78|8911.78|9030.49|8910.49|10
1653119270000|2022-05-21 07:47:50|9031.82|8911.82|9031.74|8911.74|9032.12|8912.12|9031.54|8911.54|10
1653119280000|2022-05-21 07:48:00|9031.67|8911.67|9030.65|8910.65|9031.67|8911.67|9030.65|8910.65|10
1653119290000|2022-05-21 07:48:10|9030.58|8910.58|9028.37|8908.37|9030.58|8910.58|9028.37|8908.37|10
1653119300000|2022-05-21 07:48:20|9028.35|8908.35|9026.44|8906.44|9028.35|8908.35|9026.44|8906.44|10
1653119310000|2022-05-21 07:48:30|9026.41|8906.41|9025.1|8905.1|9026.41|8906.41|9025.1|8905.1|10
1653119320000|2022-05-21 07:48:40|9025.45|8905.45|9022.11|8902.11|9025.45|8905.45|9022.11|8902.11|10
1653119330000|2022-05-21 07:48:50|9021.99|8901.99|9022.31|8902.31|9022.31|8902.31|9021.99|8901.99|10
1653119340000|2022-05-21 07:49:00|9022.35|8902.35|9022.62|8902.62|9022.69|8902.69|9022.32|8902.32|10
1653119350000|2022-05-21 07:49:10|9022.47|8902.47|9022.63|8902.63|9022.94|8902.94|9022.47|8902.47|9
1653119360000|2022-05-21 07:49:20|9022.72|8902.72|9023.41|8903.41|9023.41|8903.41|9022.72|8902.72|10
1653119370000|2022-05-21 07:49:30|9023.37|8903.37|9023.66|8903.66|9023.66|8903.66|9022.98|8902.98|8
1653119380000|2022-05-21 07:49:40|9023.4|8903.4|9023.28|8903.28|9023.63|8903.63|9023.28|8903.28|9
1653119390000|2022-05-21 07:49:50|9023.44|8903.44|9023.68|8903.68|9023.68|8903.68|9023.3|8903.3|9
1653119400000|2022-05-21 07:50:00|9023.71|8903.71|9023.08|8903.08|9023.71|8903.71|9023.08|8903.08|9
1653119410000|2022-05-21 07:50:10|9022.91|8902.91|9022.49|8902.49|9022.91|8902.91|9022.39|8902.39|9
1653119420000|2022-05-21 07:50:20|9022.54|8902.54|9022.5|8902.5|9022.77|8902.77|9022.46|8902.46|10
1653119430000|2022-05-21 07:50:30|9022.45|8902.45|9022.22|8902.22|9022.49|8902.49|9022.22|8902.22|8
1653119440000|2022-05-21 07:50:40|9022.21|8902.21|9021.45|8901.45|9022.25|8902.25|9021.32|8901.32|8
1653119450000|2022-05-21 07:50:50|9020.94|8900.94|9019.59|8899.59|9021.33|8901.33|9019.55|8899.55|9
1653119460000|2022-05-21 07:51:00|9019.76|8899.76|9020.1|8900.1|9020.1|8900.1|9019.3|8899.3|9
1653119470000|2022-05-21 07:51:10|9020.13|8900.13|9018.12|8898.12|9020.13|8900.13|9017.91|8897.91|10
1653119480000|2022-05-21 07:51:20|9017.83|8897.83|9016.35|8896.35|9018.08|8898.08|9016.35|8896.35|8
1653119490000|2022-05-21 07:51:30|9016.16|8896.16|9014.69|8894.69|9016.16|8896.16|9014.69|8894.69|9
1653119500000|2022-05-21 07:51:40|9014.55|8894.55|9014|8894|9014.72|8894.72|9013.85|8893.85|10
1653119510000|2022-05-21 07:51:50|9014.01|8894.01|9013.49|8893.49|9014.01|8894.01|9013.43|8893.43|8
1653119520000|2022-05-21 07:52:00|9013.5|8893.5|9012.93|8892.93|9013.5|8893.5|9012.74|8892.74|8
1653119530000|2022-05-21 07:52:10|9012.84|8892.84|9011.76|8891.76|9012.95|8892.95|9011.76|8891.76|10
1653119540000|2022-05-21 07:52:20|9011.78|8891.78|9011.1|8891.1|9011.78|8891.78|9011.1|8891.1|10
1653119550000|2022-05-21 07:52:30|9011.04|8891.04|9011.19|8891.19|9011.28|8891.28|9010.8|8890.8|10
1653119560000|2022-05-21 07:52:40|9011.07|8891.07|9010.97|8890.97|9011.13|8891.13|9010.95|8890.95|9
1653119570000|2022-05-21 07:52:50|9010.93|8890.93|9010.78|8890.78|9010.93|8890.93|9010.77|8890.77|7
1653119580000|2022-05-21 07:53:00|9010.77|8890.77|9012.18|8892.18|9012.18|8892.18|9010.77|8890.77|10
1653119590000|2022-05-21 07:53:10|9012.24|8892.24|9012.05|8892.05|9012.31|8892.31|9012.01|8892.01|9
1653119600000|2022-05-21 07:53:20|9011.88|8891.88|9010.38|8890.38|9012.22|8892.22|9010.38|8890.38|8
1653119610000|2022-05-21 07:53:30|9010.79|8890.79|9010.08|8890.08|9010.79|8890.79|9010.04|8890.04|10
1653119620000|2022-05-21 07:53:40|9010.05|8890.05|9009.76|8889.76|9010.1|8890.1|9009.76|8889.76|8
1653119630000|2022-05-21 07:53:50|9009.73|8889.73|9009.64|8889.64|9009.73|8889.73|9009.55|8889.55|6
1653119640000|2022-05-21 07:54:00|9009.74|8889.74|9009.64|8889.64|9009.74|8889.74|9009.61|8889.61|4
1653119650000|2022-05-21 07:54:10|9009.65|8889.65|9010.21|8890.21|9010.21|8890.21|9009.65|8889.65|7
1653119660000|2022-05-21 07:54:20|9010.42|8890.42|9010.91|8890.91|9010.91|8890.91|9010.42|8890.42|8
1653119670000|2022-05-21 07:54:30|9010.67|8890.67|9010.19|8890.19|9010.67|8890.67|9010.19|8890.19|6
1653119680000|2022-05-21 07:54:40|9010.23|8890.23|9010.18|8890.18|9010.38|8890.38|9010.18|8890.18|9
1653119690000|2022-05-21 07:54:50|9010.3|8890.3|9010.39|8890.39|9010.51|8890.51|9010.28|8890.28|8
1653119700000|2022-05-21 07:55:00|9010.37|8890.37|9010.49|8890.49|9010.54|8890.54|9010.3|8890.3|9
1653119710000|2022-05-21 07:55:10|9010.51|8890.51|9010.53|8890.53|9010.53|8890.53|9010.38|8890.38|5
1653119720000|2022-05-21 07:55:20|9010.3|8890.3|9012.2|8892.2|9012.2|8892.2|9010.26|8890.26|10
1653119730000|2022-05-21 07:55:30|9012.26|8892.26|9013.19|8893.19|9013.45|8893.45|9012.26|8892.26|10
1653119740000|2022-05-21 07:55:40|9013.35|8893.35|9013.04|8893.04|9013.74|8893.74|9013.04|8893.04|10
1653119750000|2022-05-21 07:55:50|9012.26|8892.26|9010.58|8890.58|9012.26|8892.26|9010.58|8890.58|10
1653119760000|2022-05-21 07:56:00|9010.17|8890.17|9009.46|8889.46|9010.17|8890.17|9009.04|8889.04|10
1653119770000|2022-05-21 07:56:10|9009.56|8889.56|9009.96|8889.96|9009.99|8889.99|9009.35|8889.35|10
1653119780000|2022-05-21 07:56:20|9009.85|8889.85|9010.51|8890.51|9010.51|8890.51|9009.66|8889.66|9
1653119790000|2022-05-21 07:56:30|9010.37|8890.37|9010.64|8890.64|9010.64|8890.64|9010.37|8890.37|9
1653119800000|2022-05-21 07:56:40|9010.46|8890.46|9010.41|8890.41|9010.5|8890.5|9010.28|8890.28|9
1653119810000|2022-05-21 07:56:50|9010.54|8890.54|9010.71|8890.71|9010.78|8890.78|9010.54|8890.54|9
1653119820000|2022-05-21 07:57:00|9010.78|8890.78|9010.65|8890.65|9010.84|8890.84|9010.48|8890.48|9
1653119830000|2022-05-21 07:57:10|9010.71|8890.71|9010.77|8890.77|9010.77|8890.77|9010.2|8890.2|10
1653119840000|2022-05-21 07:57:20|9010.78|8890.78|9010.48|8890.48|9010.78|8890.78|9010.43|8890.43|8
1653119850000|2022-05-21 07:57:30|9010.46|8890.46|9010.42|8890.42|9010.57|8890.57|9010.38|8890.38|8
1653119860000|2022-05-21 07:57:40|9010.44|8890.44|9010.38|8890.38|9010.45|8890.45|9010.23|8890.23|10
1653119870000|2022-05-21 07:57:50|9010.39|8890.39|9010.32|8890.32|9010.45|8890.45|9010.21|8890.21|7
1653119880000|2022-05-21 07:58:00|9010.42|8890.42|9010.64|8890.64|9010.64|8890.64|9010.2|8890.2|7
1653119890000|2022-05-21 07:58:10|9010.67|8890.67|9010.6|8890.6|9010.68|8890.68|9010.59|8890.59|7
1653119900000|2022-05-21 07:58:20|9010.59|8890.59|9010.76|8890.76|9010.96|8890.96|9010.59|8890.59|6
1653119910000|2022-05-21 07:58:30|9010.75|8890.75|9010.93|8890.93|9010.93|8890.93|9010.67|8890.67|7
1653119920000|2022-05-21 07:58:40|9010.92|8890.92|9010.94|8890.94|9010.97|8890.97|9010.55|8890.55|9
1653119930000|2022-05-21 07:58:50|9011.06|8891.06|9011.33|8891.33|9011.33|8891.33|9010.79|8890.79|10
1653119940000|2022-05-21 07:59:00|9011.4|8891.4|9011.9|8891.9|9011.9|8891.9|9011.4|8891.4|8
1653119950000|2022-05-21 07:59:10|9012.02|8892.02|9012.36|8892.36|9012.36|8892.36|9012.02|8892.02|7
1653119960000|2022-05-21 07:59:20|9012.29|8892.29|9012.74|8892.74|9012.83|8892.83|9012.29|8892.29|6
1653119970000|2022-05-21 07:59:30|9012.61|8892.61|9012.17|8892.17|9012.71|8892.71|9012.17|8892.17|8
1653119980000|2022-05-21 07:59:40|9012.09|8892.09|9011.49|8891.49|9012.09|8892.09|9011.49|8891.49|9
1653119990000|2022-05-21 07:59:50|9011.39|8891.39|9010.81|8890.81|9011.39|8891.39|9010.81|8890.81|7
1653120000000|2022-05-21 08:00:00|9010.32|8890.32|9009.25|8889.25|9010.32|8890.32|9009.25|8889.25|8
1653120010000|2022-05-21 08:00:10|9009.15|8889.15|9009.63|8889.63|9009.63|8889.63|9009.15|8889.15|7
1653120020000|2022-05-21 08:00:20|9009.71|8889.71|9008.67|8888.67|9009.84|8889.84|9008.67|8888.67|10
1653120030000|2022-05-21 08:00:30|9008.27|8888.27|9005.94|8885.94|9008.27|8888.27|9005.94|8885.94|9
1653120040000|2022-05-21 08:00:40|9005.78|8885.78|9006.11|8886.11|9006.27|8886.27|9005.78|8885.78|10
1653120050000|2022-05-21 08:00:50|9006.16|8886.16|9005.9|8885.9|9006.16|8886.16|9005.89|8885.89|10
1653120060000|2022-05-21 08:01:00|9005.96|8885.96|9006.96|8886.96|9006.96|8886.96|9005.96|8885.96|10
1653120070000|2022-05-21 08:01:10|9006.99|8886.99|9006.92|8886.92|9007.23|8887.23|9006.92|8886.92|10
1653120080000|2022-05-21 08:01:20|9006.97|8886.97|9008.7|8888.7|9008.71|8888.71|9006.97|8886.97|10
1653120090000|2022-05-21 08:01:30|9008.22|8888.22|9010.23|8890.23|9010.26|8890.26|9008.22|8888.22|10
1653120100000|2022-05-21 08:01:40|9010.85|8890.85|9011.84|8891.84|9011.95|8891.95|9010.85|8890.85|9
1653120110000|2022-05-21 08:01:50|9011.79|8891.79|9011.04|8891.04|9011.79|8891.79|9011.04|8891.04|10
1653120120000|2022-05-21 08:02:00|9011.1|8891.1|9011.07|8891.07|9011.37|8891.37|9011.07|8891.07|10
1653120130000|2022-05-21 08:02:10|9011.08|8891.08|9010.97|8890.97|9011.14|8891.14|9010.97|8890.97|9
1653120140000|2022-05-21 08:02:20|9011.07|8891.07|9012.65|8892.65|9012.65|8892.65|9011.07|8891.07|7
1653120150000|2022-05-21 08:02:30|9012.76|8892.76|9012.91|8892.91|9013.02|8893.02|9012.76|8892.76|9
1653120160000|2022-05-21 08:02:40|9012.93|8892.93|9012.85|8892.85|9012.94|8892.94|9012.85|8892.85|7
1653120170000|2022-05-21 08:02:50|9012.94|8892.94|9013.26|8893.26|9013.26|8893.26|9012.94|8892.94|9
1653120180000|2022-05-21 08:03:00|9013.27|8893.27|9013.15|8893.15|9013.32|8893.32|9013.11|8893.11|8
1653120190000|2022-05-21 08:03:10|9013.12|8893.12|9013.37|8893.37|9013.68|8893.68|9013.09|8893.09|9
1653120200000|2022-05-21 08:03:20|9013.5|8893.5|9013.27|8893.27|9013.67|8893.67|9013.12|8893.12|8
1653120210000|2022-05-21 08:03:30|9013.39|8893.39|9014.14|8894.14|9014.14|8894.14|9013.39|8893.39|8
1653120220000|2022-05-21 08:03:40|9014.06|8894.06|9015.11|8895.11|9015.11|8895.11|9014.01|8894.01|8
1653120230000|2022-05-21 08:03:50|9015.47|8895.47|9016.69|8896.69|9016.79|8896.79|9015.47|8895.47|10
1653120240000|2022-05-21 08:04:00|9016.73|8896.73|9016.43|8896.43|9016.78|8896.78|9016.43|8896.43|6
1653120250000|2022-05-21 08:04:10|9016.56|8896.56|9016.34|8896.34|9016.61|8896.61|9016.17|8896.17|10
1653120260000|2022-05-21 08:04:20|9016.38|8896.38|9016.72|8896.72|9016.72|8896.72|9016.38|8896.38|9
1653120270000|2022-05-21 08:04:30|9016.77|8896.77|9016.23|8896.23|9016.77|8896.77|9016.16|8896.16|7
1653120280000|2022-05-21 08:04:40|9016.15|8896.15|9015.92|8895.92|9016.15|8896.15|9015.59|8895.59|9
1653120290000|2022-05-21 08:04:50|9015.16|8895.16|9014.26|8894.26|9015.16|8895.16|9014.16|8894.16|10
1653120300000|2022-05-21 08:05:00|9014.24|8894.24|9013.82|8893.82|9014.38|8894.38|9013.82|8893.82|10
1653120310000|2022-05-21 08:05:10|9013.55|8893.55|9013.05|8893.05|9013.55|8893.55|9013.05|8893.05|7
1653120320000|2022-05-21 08:05:20|9013.09|8893.09|9014.25|8894.25|9014.25|8894.25|9013.04|8893.04|9
1653120330000|2022-05-21 08:05:30|9014.22|8894.22|9015.27|8895.27|9015.33|8895.33|9014.15|8894.15|9
1653120340000|2022-05-21 08:05:40|9015.39|8895.39|9017.02|8897.02|9017.02|8897.02|9015.37|8895.37|10
1653120350000|2022-05-21 08:05:50|9017.63|8897.63|9019.17|8899.17|9019.17|8899.17|9017.63|8897.63|7
1653120360000|2022-05-21 08:06:00|9019.24|8899.24|9020.12|8900.12|9020.21|8900.21|9019.02|8899.02|10
1653120370000|2022-05-21 08:06:10|9020.56|8900.56|9021.17|8901.17|9021.44|8901.44|9020.08|8900.08|10
1653120380000|2022-05-21 08:06:20|9021.12|8901.12|9021.61|8901.61|9021.61|8901.61|9021.12|8901.12|9
1653120390000|2022-05-21 08:06:30|9021.5|8901.5|9021.36|8901.36|9021.5|8901.5|9021.32|8901.32|6
1653120400000|2022-05-21 08:06:40|9021.61|8901.61|9021.38|8901.38|9021.61|8901.61|9021.32|8901.32|10
1653120410000|2022-05-21 08:06:50|9021.46|8901.46|9021.53|8901.53|9021.53|8901.53|9021.46|8901.46|7
1653120420000|2022-05-21 08:07:00|9021.27|8901.27|9021.53|8901.53|9021.66|8901.66|9021.27|8901.27|10
1653120430000|2022-05-21 08:07:10|9021.6|8901.6|9021.58|8901.58|9021.73|8901.73|9021.58|8901.58|8
1653120440000|2022-05-21 08:07:20|9021.68|8901.68|9021.65|8901.65|9021.68|8901.68|9021.63|8901.63|4
1653120450000|2022-05-21 08:07:30|9021.7|8901.7|9021.79|8901.79|9021.79|8901.79|9021.55|8901.55|4
1653120460000|2022-05-21 08:07:40|9021.78|8901.78|9021.91|8901.91|9021.91|8901.91|9021.73|8901.73|8
1653120470000|2022-05-21 08:07:50|9021.78|8901.78|9019.75|8899.75|9021.78|8901.78|9019.75|8899.75|9
1653120480000|2022-05-21 08:08:00|9019.74|8899.74|9019.6|8899.6|9019.74|8899.74|9019.6|8899.6|5
1653120490000|2022-05-21 08:08:10|9019.65|8899.65|9019.57|8899.57|9019.86|8899.86|9019.57|8899.57|6
1653120500000|2022-05-21 08:08:20|9019.6|8899.6|9019.47|8899.47|9019.6|8899.6|9019.47|8899.47|3
1653120510000|2022-05-21 08:08:30|9019.44|8899.44|9019.43|8899.43|9019.47|8899.47|9019.39|8899.39|6
1653120520000|2022-05-21 08:08:40|9019.4|8899.4|9020.96|8900.96|9021|8901|9019.4|8899.4|9
1653120530000|2022-05-21 08:08:50|9020.85|8900.85|9021.15|8901.15|9021.15|8901.15|9020.85|8900.85|6
1653120540000|2022-05-21 08:09:00|9021.13|8901.13|9021.21|8901.21|9021.24|8901.24|9021.13|8901.13|8
1653120550000|2022-05-21 08:09:10|9021.31|8901.31|9021.7|8901.7|9021.73|8901.73|9021.2|8901.2|9
1653120560000|2022-05-21 08:09:20|9021.72|8901.72|9021.51|8901.51|9021.77|8901.77|9021.51|8901.51|6
1653120570000|2022-05-21 08:09:30|9021.2|8901.2|9019.91|8899.91|9021.2|8901.2|9019.91|8899.91|10
1653120580000|2022-05-21 08:09:40|9019.15|8899.15|9017.21|8897.21|9019.15|8899.15|9017.21|8897.21|9
1653120590000|2022-05-21 08:09:50|9017.11|8897.11|9016.05|8896.05|9017.11|8897.11|9016.05|8896.05|10
1653120600000|2022-05-21 08:10:00|9016.09|8896.09|9015.66|8895.66|9016.32|8896.32|9015.64|8895.64|8
1653120610000|2022-05-21 08:10:10|9015.73|8895.73|9015.56|8895.56|9015.74|8895.74|9015.22|8895.22|8
1653120620000|2022-05-21 08:10:20|9015.39|8895.39|9015.17|8895.17|9015.39|8895.39|9015.17|8895.17|4
1653120630000|2022-05-21 08:10:30|9015.16|8895.16|9015.02|8895.02|9015.16|8895.16|9015.01|8895.01|7
1653120640000|2022-05-21 08:10:40|9014.99|8894.99|9015.03|8895.03|9015.05|8895.05|9014.98|8894.98|9
1653120650000|2022-05-21 08:10:50|9014.95|8894.95|9015.02|8895.02|9015.06|8895.06|9014.91|8894.91|10
1653120660000|2022-05-21 08:11:00|9015.12|8895.12|9014.98|8894.98|9015.12|8895.12|9014.77|8894.77|9
1653120670000|2022-05-21 08:11:10|9015.02|8895.02|9014.58|8894.58|9015.02|8895.02|9014.58|8894.58|8
1653120680000|2022-05-21 08:11:20|9014.63|8894.63|9014.59|8894.59|9014.69|8894.69|9014.59|8894.59|8
1653120690000|2022-05-21 08:11:30|9014.62|8894.62|9015.49|8895.49|9015.49|8895.49|9014.56|8894.56|7
1653120700000|2022-05-21 08:11:40|9015.53|8895.53|9016.46|8896.46|9016.46|8896.46|9015.51|8895.51|6
1653120710000|2022-05-21 08:11:50|9016.74|8896.74|9016.88|8896.88|9016.89|8896.89|9016.63|8896.63|8
1653120720000|2022-05-21 08:12:00|9017.11|8897.11|9017.68|8897.68|9017.75|8897.75|9017.05|8897.05|7
1653120730000|2022-05-21 08:12:10|9017.54|8897.54|9017.41|8897.41|9017.56|8897.56|9017.38|8897.38|8
1653120740000|2022-05-21 08:12:20|9017.39|8897.39|9017.33|8897.33|9017.39|8897.39|9017.33|8897.33|2
1653120750000|2022-05-21 08:12:30|9017.39|8897.39|9017.68|8897.68|9017.71|8897.71|9017.39|8897.39|8
1653120760000|2022-05-21 08:12:40|9017.8|8897.8|9017.9|8897.9|9017.9|8897.9|9017.7|8897.7|7
1653120770000|2022-05-21 08:12:50|9017.71|8897.71|9017.92|8897.92|9017.92|8897.92|9017.62|8897.62|5
1653120780000|2022-05-21 08:13:00|9018.01|8898.01|9018.91|8898.91|9018.93|8898.93|9018.01|8898.01|8
1653120790000|2022-05-21 08:13:10|9018.9|8898.9|9018.75|8898.75|9018.9|8898.9|9018.6|8898.6|9
1653120800000|2022-05-21 08:13:20|9018.87|8898.87|9018.22|8898.22|9018.87|8898.87|9018.22|8898.22|8
1653120810000|2022-05-21 08:13:30|9018.28|8898.28|9019.86|8899.86|9019.86|8899.86|9018.28|8898.28|8
1653120820000|2022-05-21 08:13:40|9019.62|8899.62|9020.6|8900.6|9020.6|8900.6|9019.62|8899.62|10
1653120830000|2022-05-21 08:13:50|9020.53|8900.53|9023.77|8903.77|9023.77|8903.77|9020.53|8900.53|10
1653120840000|2022-05-21 08:14:00|9023.55|8903.55|9024.08|8904.08|9024.22|8904.22|9023.44|8903.44|10
1653120850000|2022-05-21 08:14:10|9024.57|8904.57|9024.6|8904.6|9024.95|8904.95|9024.36|8904.36|10
1653120860000|2022-05-21 08:14:20|9024.13|8904.13|9023.13|8903.13|9024.48|8904.48|9023.13|8903.13|10
1653120870000|2022-05-21 08:14:30|9023.29|8903.29|9022.62|8902.62|9023.39|8903.39|9022.48|8902.48|8
1653120880000|2022-05-21 08:14:40|9022.6|8902.6|9023.93|8903.93|9023.96|8903.96|9022.6|8902.6|9
1653120890000|2022-05-21 08:14:50|9023.7|8903.7|9023.63|8903.63|9023.98|8903.98|9023.4|8903.4|10
1653120900000|2022-05-21 08:15:00|9023.47|8903.47|9022.42|8902.42|9023.5|8903.5|9022.42|8902.42|10
1653120910000|2022-05-21 08:15:10|9022.41|8902.41|9021.31|8901.31|9022.41|8902.41|9021.31|8901.31|8
1653120920000|2022-05-21 08:15:20|9021.35|8901.35|9021|8901|9021.35|8901.35|9021|8901|10
1653120930000|2022-05-21 08:15:30|9020.22|8900.22|9019.8|8899.8|9020.54|8900.54|9019.8|8899.8|8
1653120940000|2022-05-21 08:15:40|9019.61|8899.61|9019.61|8899.61|9020.05|8900.05|9019.58|8899.58|9
1653120950000|2022-05-21 08:15:50|9019.35|8899.35|9018.67|8898.67|9019.48|8899.48|9018.67|8898.67|7
1653120960000|2022-05-21 08:16:00|9018.66|8898.66|9018.6|8898.6|9018.7|8898.7|9018.44|8898.44|6
1653120970000|2022-05-21 08:16:10|9018.62|8898.62|9017.89|8897.89|9018.62|8898.62|9017.89|8897.89|8
1653120980000|2022-05-21 08:16:20|9017.93|8897.93|9018.1|8898.1|9018.1|8898.1|9017.72|8897.72|9
1653120990000|2022-05-21 08:16:30|9018.18|8898.18|9018.33|8898.33|9018.34|8898.34|9018.18|8898.18|8
1653121000000|2022-05-21 08:16:40|9018.32|8898.32|9018.03|8898.03|9018.32|8898.32|9018.03|8898.03|7
1653121010000|2022-05-21 08:16:50|9018.1|8898.1|9017.38|8897.38|9018.1|8898.1|9017.17|8897.17|7
1653121020000|2022-05-21 08:17:00|9017.09|8897.09|9016.94|8896.94|9017.1|8897.1|9016.81|8896.81|9
1653121030000|2022-05-21 08:17:10|9016.92|8896.92|9016.47|8896.47|9016.92|8896.92|9016.4|8896.4|9
1653121040000|2022-05-21 08:17:20|9016.55|8896.55|9015.58|8895.58|9016.55|8896.55|9015.56|8895.56|10
1653121050000|2022-05-21 08:17:30|9015.63|8895.63|9016.06|8896.06|9016.06|8896.06|9015.63|8895.63|5
1653121060000|2022-05-21 08:17:40|9016.13|8896.13|9016.59|8896.59|9016.59|8896.59|9016.1|8896.1|8
1653121070000|2022-05-21 08:17:50|9016.63|8896.63|9016.77|8896.77|9016.83|8896.83|9016.63|8896.63|8
1653121080000|2022-05-21 08:18:00|9016.76|8896.76|9016.08|8896.08|9016.76|8896.76|9016.08|8896.08|9
1653121090000|2022-05-21 08:18:10|9015.9|8895.9|9016.19|8896.19|9016.19|8896.19|9015.9|8895.9|7
1653121100000|2022-05-21 08:18:20|9016.12|8896.12|9016.12|8896.12|9016.14|8896.14|9015.91|8895.91|8
1653121110000|2022-05-21 08:18:30|9015.91|8895.91|9013.94|8893.94|9015.91|8895.91|9013.94|8893.94|10
1653121120000|2022-05-21 08:18:40|9013.73|8893.73|9011.94|8891.94|9013.73|8893.73|9011.94|8891.94|9
1653121130000|2022-05-21 08:18:50|9011.93|8891.93|9011.01|8891.01|9011.94|8891.94|9011.01|8891.01|10
1653121140000|2022-05-21 08:19:00|9011|8891|9011.07|8891.07|9011.15|8891.15|9010.94|8890.94|9
1653121150000|2022-05-21 08:19:10|9011.09|8891.09|9011.42|8891.42|9011.42|8891.42|9011.07|8891.07|8
1653121160000|2022-05-21 08:19:20|9011.37|8891.37|9010.24|8890.24|9011.46|8891.46|9010.24|8890.24|6
1653121170000|2022-05-21 08:19:30|9010.18|8890.18|9007.75|8887.75|9010.25|8890.25|9007.75|8887.75|10
1653121180000|2022-05-21 08:19:40|9007.85|8887.85|9006.68|8886.68|9007.85|8887.85|9006.68|8886.68|9
1653121190000|2022-05-21 08:19:50|9006.5|8886.5|9005.62|8885.62|9006.5|8886.5|9005.62|8885.62|10
1653121200000|2022-05-21 08:20:00|9005.93|8885.93|9006.62|8886.62|9007.31|8887.31|9005.93|8885.93|9
1653121210000|2022-05-21 08:20:10|9006.68|8886.68|9007.04|8887.04|9007.17|8887.17|9006.68|8886.68|9
1653121220000|2022-05-21 08:20:20|9007.09|8887.09|9007.07|8887.07|9007.11|8887.11|9006.99|8886.99|10
1653121230000|2022-05-21 08:20:30|9007.17|8887.17|9006.87|8886.87|9007.17|8887.17|9006.87|8886.87|5
1653121240000|2022-05-21 08:20:40|9006.96|8886.96|9006.07|8886.07|9006.97|8886.97|9005.91|8885.91|8
1653121250000|2022-05-21 08:20:50|9005.97|8885.97|9005.03|8885.03|9006.05|8886.05|9004.84|8884.84|8
1653121260000|2022-05-21 08:21:00|9005|8885|9005.12|8885.12|9005.12|8885.12|9004.98|8884.98|6
1653121270000|2022-05-21 08:21:10|9005.16|8885.16|9005.03|8885.03|9005.22|8885.22|9004.98|8884.98|10
1653121280000|2022-05-21 08:21:20|9004.91|8884.91|9004.88|8884.88|9004.95|8884.95|9004.81|8884.81|8
1653121290000|2022-05-21 08:21:30|9004.99|8884.99|9006.16|8886.16|9006.16|8886.16|9004.99|8884.99|7
1653121300000|2022-05-21 08:21:40|9006.24|8886.24|9006.45|8886.45|9006.51|8886.51|9006.24|8886.24|5
1653121310000|2022-05-21 08:21:50|9006.6|8886.6|9006.81|8886.81|9006.81|8886.81|9006.6|8886.6|6
1653121320000|2022-05-21 08:22:00|9006.83|8886.83|9007.66|8887.66|9007.89|8887.89|9006.83|8886.83|7
1653121330000|2022-05-21 08:22:10|9007.77|8887.77|9007.11|8887.11|9007.77|8887.77|9007.11|8887.11|8
1653121340000|2022-05-21 08:22:20|9007.03|8887.03|9007.28|8887.28|9007.28|8887.28|9006.83|8886.83|8
1653121350000|2022-05-21 08:22:30|9007.38|8887.38|9008.79|8888.79|9008.79|8888.79|9007.38|8887.38|8
1653121360000|2022-05-21 08:22:40|9009|8889|9009.12|8889.12|9009.26|8889.26|9009|8889|7
1653121370000|2022-05-21 08:22:50|9009.23|8889.23|9009.19|8889.19|9009.26|8889.26|9008.97|8888.97|9
1653121380000|2022-05-21 08:23:00|9009.26|8889.26|9008.29|8888.29|9009.3|8889.3|9008.29|8888.29|9
1653121390000|2022-05-21 08:23:10|9008.18|8888.18|9008.07|8888.07|9008.18|8888.18|9007.92|8887.92|7
1653121400000|2022-05-21 08:23:20|9008.12|8888.12|9007.35|8887.35|9008.12|8888.12|9007.3|8887.3|7
1653121410000|2022-05-21 08:23:30|9007.32|8887.32|9007.24|8887.24|9007.33|8887.33|9007.2|8887.2|8
1653121420000|2022-05-21 08:23:40|9007.29|8887.29|9007.45|8887.45|9007.45|8887.45|9007.26|8887.26|5
1653121430000|2022-05-21 08:23:50|9007.46|8887.46|9006.93|8886.93|9007.52|8887.52|9006.91|8886.91|8
1653121440000|2022-05-21 08:24:00|9006.98|8886.98|9007.34|8887.34|9007.34|8887.34|9006.98|8886.98|5
1653121450000|2022-05-21 08:24:10|9007.38|8887.38|9007.42|8887.42|9007.44|8887.44|9007.33|8887.33|5
1653121460000|2022-05-21 08:24:20|9007.33|8887.33|9007.02|8887.02|9007.47|8887.47|9007.02|8887.02|6
1653121470000|2022-05-21 08:24:30|9006.94|8886.94|9007.25|8887.25|9007.27|8887.27|9006.94|8886.94|4
1653121480000|2022-05-21 08:24:40|9007.15|8887.15|9007.26|8887.26|9007.26|8887.26|9007.12|8887.12|5
1653121490000|2022-05-21 08:24:50|9007.15|8887.15|9006.95|8886.95|9007.15|8887.15|9006.83|8886.83|8
1653121500000|2022-05-21 08:25:00|9006.85|8886.85|9006.77|8886.77|9006.85|8886.85|9006.56|8886.56|6
1653121510000|2022-05-21 08:25:10|9006.79|8886.79|9006.33|8886.33|9006.81|8886.81|9006.33|8886.33|8
1653121520000|2022-05-21 08:25:20|9006.32|8886.32|9006.26|8886.26|9006.32|8886.32|9006.09|8886.09|9
1653121530000|2022-05-21 08:25:30|9006.36|8886.36|9005.1|8885.1|9006.36|8886.36|9004.82|8884.82|10
1653121540000|2022-05-21 08:25:40|9005.25|8885.25|9007.03|8887.03|9007.03|8887.03|9005.25|8885.25|9
1653121550000|2022-05-21 08:25:50|9007.06|8887.06|9007.99|8887.99|9008.53|8888.53|9007.06|8887.06|10
1653121560000|2022-05-21 08:26:00|9007.79|8887.79|9009.9|8889.9|9009.9|8889.9|9007.79|8887.79|10
1653121570000|2022-05-21 08:26:10|9009.99|8889.99|9010.48|8890.48|9010.73|8890.73|9009.99|8889.99|10
1653121580000|2022-05-21 08:26:20|9010.18|8890.18|9010.9|8890.9|9010.96|8890.96|9010.18|8890.18|7
1653121590000|2022-05-21 08:26:30|9010.68|8890.68|9009.85|8889.85|9010.68|8890.68|9009.85|8889.85|8
1653121600000|2022-05-21 08:26:40|9010.02|8890.02|9009.99|8889.99|9010.22|8890.22|9009.67|8889.67|8
1653121610000|2022-05-21 08:26:50|9010.03|8890.03|9010.83|8890.83|9011.03|8891.03|9010.03|8890.03|9
1653121620000|2022-05-21 08:27:00|9010.96|8890.96|9011.91|8891.91|9012|8892|9010.94|8890.94|10
1653121630000|2022-05-21 08:27:10|9012|8892|9012.92|8892.92|9012.92|8892.92|9012|8892|10
1653121640000|2022-05-21 08:27:20|9012.95|8892.95|9014.87|8894.87|9014.87|8894.87|9012.95|8892.95|9
1653121650000|2022-05-21 08:27:30|9015.49|8895.49|9015.69|8895.69|9015.69|8895.69|9015.43|8895.43|9
1653121660000|2022-05-21 08:27:40|9015.55|8895.55|9016.89|8896.89|9016.98|8896.98|9015.55|8895.55|9
1653121670000|2022-05-21 08:27:50|9017.15|8897.15|9017.86|8897.86|9017.86|8897.86|9017.1|8897.1|10
1653121680000|2022-05-21 08:28:00|9017.83|8897.83|9017.54|8897.54|9017.98|8897.98|9017.54|8897.54|10
1653121690000|2022-05-21 08:28:10|9017.58|8897.58|9017.65|8897.65|9018.08|8898.08|9017.13|8897.13|10
1653121700000|2022-05-21 08:28:20|9017.71|8897.71|9017.36|8897.36|9017.71|8897.71|9017.33|8897.33|9
1653121710000|2022-05-21 08:28:30|9017.05|8897.05|9017.7|8897.7|9017.7|8897.7|9017.05|8897.05|9
1653121720000|2022-05-21 08:28:40|9017.73|8897.73|9018.1|8898.1|9018.45|8898.45|9017.73|8897.73|10
1653121730000|2022-05-21 08:28:50|9018.08|8898.08|9017.82|8897.82|9018.08|8898.08|9017.75|8897.75|10
1653121740000|2022-05-21 08:29:00|9017.77|8897.77|9016.81|8896.81|9017.77|8897.77|9016.81|8896.81|9
1653121750000|2022-05-21 08:29:10|9016.58|8896.58|9016.31|8896.31|9016.58|8896.58|9016.31|8896.31|5
1653121760000|2022-05-21 08:29:20|9016.22|8896.22|9015.21|8895.21|9016.22|8896.22|9015.21|8895.21|8
1653121770000|2022-05-21 08:29:30|9015.25|8895.25|9014.82|8894.82|9015.25|8895.25|9014.82|8894.82|5
1653121780000|2022-05-21 08:29:40|9014.85|8894.85|9013.62|8893.62|9014.85|8894.85|9013.49|8893.49|10
1653121790000|2022-05-21 08:29:50|9013.64|8893.64|9013.36|8893.36|9013.64|8893.64|9013.18|8893.18|9
1653121800000|2022-05-21 08:30:00|9013.12|8893.12|9012.57|8892.57|9013.12|8893.12|9012.57|8892.57|8
1653121810000|2022-05-21 08:30:10|9011.92|8891.92|9011.03|8891.03|9011.92|8891.92|9010.81|8890.81|10
1653121820000|2022-05-21 08:30:20|9010.91|8890.91|9011.1|8891.1|9011.11|8891.11|9010.91|8890.91|8
1653121830000|2022-05-21 08:30:30|9011.04|8891.04|9010.83|8890.83|9011.04|8891.04|9010.72|8890.72|7
1653121840000|2022-05-21 08:30:40|9010.92|8890.92|9011.01|8891.01|9011.05|8891.05|9010.91|8890.91|6
1653121850000|2022-05-21 08:30:50|9010.97|8890.97|9011.03|8891.03|9011.09|8891.09|9010.94|8890.94|7
1653121860000|2022-05-21 08:31:00|9011.07|8891.07|9011.32|8891.32|9011.32|8891.32|9010.98|8890.98|8
1653121870000|2022-05-21 08:31:10|9011.17|8891.17|9011.26|8891.26|9011.3|8891.3|9011.17|8891.17|7
1653121880000|2022-05-21 08:31:20|9011.34|8891.34|9012.19|8892.19|9012.23|8892.23|9011.34|8891.34|4
1653121890000|2022-05-21 08:31:30|9012.3|8892.3|9012.5|8892.5|9012.51|8892.51|9012.29|8892.29|6
1653121900000|2022-05-21 08:31:40|9012.1|8892.1|9011.6|8891.6|9012.1|8892.1|9011.6|8891.6|9
1653121910000|2022-05-21 08:31:50|9011.63|8891.63|9011.07|8891.07|9011.7|8891.7|9011.07|8891.07|8
1653121920000|2022-05-21 08:32:00|9011.03|8891.03|9011.24|8891.24|9011.24|8891.24|9010.69|8890.69|10
1653121930000|2022-05-21 08:32:10|9011.43|8891.43|9009.75|8889.75|9011.6|8891.6|9009.66|8889.66|10
1653121940000|2022-05-21 08:32:20|9009.64|8889.64|9008.79|8888.79|9010.21|8890.21|9008.79|8888.79|10
1653121950000|2022-05-21 08:32:30|9008.76|8888.76|9008.52|8888.52|9008.78|8888.78|9008.52|8888.52|6
1653121960000|2022-05-21 08:32:40|9008.68|8888.68|9008.94|8888.94|9009.08|8889.08|9008.68|8888.68|8
1653121970000|2022-05-21 08:32:50|9008.95|8888.95|9009.35|8889.35|9009.35|8889.35|9008.85|8888.85|9
1653121980000|2022-05-21 08:33:00|9009.16|8889.16|9010.15|8890.15|9010.15|8890.15|9009.16|8889.16|9
1653121990000|2022-05-21 08:33:10|9010.02|8890.02|9009.92|8889.92|9010.1|8890.1|9009.92|8889.92|9
1653122000000|2022-05-21 08:33:20|9009.87|8889.87|9010.69|8890.69|9010.69|8890.69|9009.87|8889.87|10
1653122010000|2022-05-21 08:33:30|9010.73|8890.73|9010.97|8890.97|9010.97|8890.97|9010.73|8890.73|6
1653122020000|2022-05-21 08:33:40|9010.98|8890.98|9011.3|8891.3|9011.3|8891.3|9010.98|8890.98|4
1653122030000|2022-05-21 08:33:50|9011.41|8891.41|9010.99|8890.99|9011.42|8891.42|9010.99|8890.99|3
1653122040000|2022-05-21 08:34:00|9011.03|8891.03|9011.75|8891.75|9012.15|8892.15|9011.03|8891.03|9
1653122050000|2022-05-21 08:34:10|9011.68|8891.68|9009.36|8889.36|9011.68|8891.68|9009.36|8889.36|9
1653122060000|2022-05-21 08:34:20|9009.58|8889.58|9009.2|8889.2|9009.58|8889.58|9008.81|8888.81|10
1653122070000|2022-05-21 08:34:30|9009.27|8889.27|9009.32|8889.32|9009.44|8889.44|9009.02|8889.02|10
1653122080000|2022-05-21 08:34:40|9009.53|8889.53|9010.56|8890.56|9010.56|8890.56|9009.5|8889.5|7
1653122090000|2022-05-21 08:34:50|9010.58|8890.58|9010.34|8890.34|9010.59|8890.59|9010.3|8890.3|7
1653122100000|2022-05-21 08:35:00|9010.16|8890.16|9010.4|8890.4|9010.41|8890.41|9010.16|8890.16|6
1653122110000|2022-05-21 08:35:10|9010.41|8890.41|9010.29|8890.29|9010.41|8890.41|9010.29|8890.29|9
1653122120000|2022-05-21 08:35:20|9010.26|8890.26|9010.45|8890.45|9010.45|8890.45|9009.91|8889.91|8
1653122130000|2022-05-21 08:35:30|9010.4|8890.4|9011.73|8891.73|9011.73|8891.73|9010.35|8890.35|10
1653122140000|2022-05-21 08:35:40|9012.12|8892.12|9012.35|8892.35|9012.35|8892.35|9012.06|8892.06|10
1653122150000|2022-05-21 08:35:50|9012.92|8892.92|9012.69|8892.69|9012.92|8892.92|9012.47|8892.47|8
1653122160000|2022-05-21 08:36:00|9012.65|8892.65|9012.46|8892.46|9012.67|8892.67|9012.46|8892.46|8
1653122170000|2022-05-21 08:36:10|9012.44|8892.44|9012.91|8892.91|9012.91|8892.91|9012.32|8892.32|8
1653122180000|2022-05-21 08:36:20|9012.9|8892.9|9013.55|8893.55|9013.55|8893.55|9012.86|8892.86|8
1653122190000|2022-05-21 08:36:30|9013.56|8893.56|9013.56|8893.56|9013.6|8893.6|9013.44|8893.44|6
1653122200000|2022-05-21 08:36:40|9013.61|8893.61|9018.02|8898.02|9018.02|8898.02|9013.48|8893.48|9
1653122210000|2022-05-21 08:36:50|9018.34|8898.34|9019.32|8899.32|9019.32|8899.32|9018.28|8898.28|9
1653122220000|2022-05-21 08:37:00|9020.27|8900.27|9021.96|8901.96|9021.96|8901.96|9019.89|8899.89|10
1653122230000|2022-05-21 08:37:10|9022.02|8902.02|9023.88|8903.88|9023.88|8903.88|9021.93|8901.93|9
1653122240000|2022-05-21 08:37:20|9023.89|8903.89|9024.24|8904.24|9024.24|8904.24|9023.66|8903.66|10
1653122250000|2022-05-21 08:37:30|9024.92|8904.92|9027.31|8907.31|9027.31|8907.31|9024.88|8904.88|10
1653122260000|2022-05-21 08:37:40|9026.97|8906.97|9027.39|8907.39|9027.79|8907.79|9026.97|8906.97|10
1653122270000|2022-05-21 08:37:50|9027.14|8907.14|9027.95|8907.95|9028.65|8908.65|9027.14|8907.14|10
1653122280000|2022-05-21 08:38:00|9028.5|8908.5|9028.42|8908.42|9028.95|8908.95|9028.35|8908.35|10
1653122290000|2022-05-21 08:38:10|9028.07|8908.07|9026.98|8906.98|9028.32|8908.32|9026.98|8906.98|9
1653122300000|2022-05-21 08:38:20|9027.31|8907.31|9024.44|8904.44|9027.31|8907.31|9024.44|8904.44|10
1653122310000|2022-05-21 08:38:30|9024.76|8904.76|9023.54|8903.54|9024.76|8904.76|9023.19|8903.19|10
1653122320000|2022-05-21 08:38:40|9023.68|8903.68|9021.99|8901.99|9023.68|8903.68|9021.91|8901.91|10
1653122330000|2022-05-21 08:38:50|9021.86|8901.86|9021.64|8901.64|9021.86|8901.86|9021.49|8901.49|9
1653122340000|2022-05-21 08:39:00|9021.52|8901.52|9021.17|8901.17|9021.52|8901.52|9020.98|8900.98|9
1653122350000|2022-05-21 08:39:10|9021.25|8901.25|9021.26|8901.26|9021.26|8901.26|9021.25|8901.25|2
1653122360000|2022-05-21 08:39:20|9021.29|8901.29|9021.59|8901.59|9021.61|8901.61|9021.27|8901.27|6
1653122370000|2022-05-21 08:39:30|9021.66|8901.66|9022.15|8902.15|9022.15|8902.15|9021.49|8901.49|10
1653122380000|2022-05-21 08:39:40|9021.59|8901.59|9021.87|8901.87|9021.88|8901.88|9021.59|8901.59|8
1653122390000|2022-05-21 08:39:50|9021.95|8901.95|9021.85|8901.85|9022.02|8902.02|9021.85|8901.85|4
1653122400000|2022-05-21 08:40:00|9021.95|8901.95|9021.54|8901.54|9021.95|8901.95|9021.54|8901.54|7
1653122410000|2022-05-21 08:40:10|9021.46|8901.46|9020.88|8900.88|9021.46|8901.46|9020.88|8900.88|6
1653122420000|2022-05-21 08:40:20|9020.96|8900.96|9020.96|8900.96|9020.96|8900.96|9020.86|8900.86|3
1653122430000|2022-05-21 08:40:30|9020.88|8900.88|9020.77|8900.77|9020.96|8900.96|9020.49|8900.49|7
1653122440000|2022-05-21 08:40:40|9020.67|8900.67|9021.32|8901.32|9021.32|8901.32|9020.55|8900.55|8
1653122450000|2022-05-21 08:40:50|9021.37|8901.37|9021.87|8901.87|9021.87|8901.87|9021.37|8901.37|9
1653122460000|2022-05-21 08:41:00|9022.13|8902.13|9022.54|8902.54|9022.57|8902.57|9022.13|8902.13|8
1653122470000|2022-05-21 08:41:10|9022.59|8902.59|9022.57|8902.57|9022.59|8902.59|9022.38|8902.38|10
1653122480000|2022-05-21 08:41:20|9022.5|8902.5|9022.55|8902.55|9022.55|8902.55|9022.32|8902.32|6
1653122490000|2022-05-21 08:41:30|9022.56|8902.56|9022.71|8902.71|9022.77|8902.77|9022.51|8902.51|8
1653122500000|2022-05-21 08:41:40|9022.99|8902.99|9024.27|8904.27|9024.27|8904.27|9022.96|8902.96|9
1653122510000|2022-05-21 08:41:50|9024.3|8904.3|9024.48|8904.48|9024.48|8904.48|9024.3|8904.3|10
1653122520000|2022-05-21 08:42:00|9024.49|8904.49|9023.55|8903.55|9024.49|8904.49|9023.53|8903.53|9
1653122530000|2022-05-21 08:42:10|9023.67|8903.67|9022.96|8902.96|9023.76|8903.76|9022.93|8902.93|9
1653122540000|2022-05-21 08:42:20|9022.88|8902.88|9022.71|8902.71|9022.98|8902.98|9022.71|8902.71|10
1653122550000|2022-05-21 08:42:30|9022.73|8902.73|9021.96|8901.96|9022.73|8902.73|9021.96|8901.96|7
1653122560000|2022-05-21 08:42:40|9021.98|8901.98|9020.84|8900.84|9021.98|8901.98|9020.66|8900.66|9
1653122570000|2022-05-21 08:42:50|9020.8|8900.8|9021.33|8901.33|9021.33|8901.33|9020.8|8900.8|9
1653122580000|2022-05-21 08:43:00|9021.02|8901.02|9021.26|8901.26|9021.45|8901.45|9021.02|8901.02|7
1653122590000|2022-05-21 08:43:10|9020.9|8900.9|9020.5|8900.5|9020.9|8900.9|9020.41|8900.41|8
1653122600000|2022-05-21 08:43:20|9020.36|8900.36|9020.51|8900.51|9020.67|8900.67|9020.36|8900.36|7
1653122610000|2022-05-21 08:43:30|9020.54|8900.54|9020.35|8900.35|9020.54|8900.54|9020.35|8900.35|5
1653122620000|2022-05-21 08:43:40|9020.34|8900.34|9020.33|8900.33|9020.43|8900.43|9020.33|8900.33|3
1653122630000|2022-05-21 08:43:50|9020.37|8900.37|9019.06|8899.06|9020.37|8900.37|9019.06|8899.06|4
1653122640000|2022-05-21 08:44:00|9018.93|8898.93|9018.15|8898.15|9019.79|8899.79|9018.15|8898.15|10
1653122650000|2022-05-21 08:44:10|9018.09|8898.09|9016.49|8896.49|9018.12|8898.12|9016.49|8896.49|9
1653122660000|2022-05-21 08:44:20|9015.13|8895.13|9014.83|8894.83|9015.3|8895.3|9014.83|8894.83|9
1653122670000|2022-05-21 08:44:30|9014.69|8894.69|9014.11|8894.11|9014.69|8894.69|9013.97|8893.97|9
1653122680000|2022-05-21 08:44:40|9014.03|8894.03|9012.9|8892.9|9014.03|8894.03|9012.9|8892.9|8
1653122690000|2022-05-21 08:44:50|9012.92|8892.92|9010.85|8890.85|9012.92|8892.92|9010.85|8890.85|9
1653122700000|2022-05-21 08:45:00|9010.97|8890.97|9010.42|8890.42|9011.13|8891.13|9010.23|8890.23|9
1653122710000|2022-05-21 08:45:10|9010.67|8890.67|9009.95|8889.95|9010.67|8890.67|9009.79|8889.79|10
1653122720000|2022-05-21 08:45:20|9009.69|8889.69|9009.76|8889.76|9010.17|8890.17|9009.14|8889.14|9
1653122730000|2022-05-21 08:45:30|9009.09|8889.09|9008.35|8888.35|9009.14|8889.14|9008.02|8888.02|10
1653122740000|2022-05-21 08:45:40|9008.13|8888.13|9005.98|8885.98|9008.13|8888.13|9005.72|8885.72|10
1653122750000|2022-05-21 08:45:50|9006.02|8886.02|9005.08|8885.08|9006.02|8886.02|9005.08|8885.08|10
1653122760000|2022-05-21 08:46:00|9004.81|8884.81|9003.59|8883.59|9004.89|8884.89|9003.59|8883.59|10
1653122770000|2022-05-21 08:46:10|9003.55|8883.55|9003.16|8883.16|9003.72|8883.72|9003.16|8883.16|10
1653122780000|2022-05-21 08:46:20|9003.2|8883.2|9003.55|8883.55|9003.79|8883.79|9003.13|8883.13|8
1653122790000|2022-05-21 08:46:30|9002.89|8882.89|9002.21|8882.21|9003.08|8883.08|9002.21|8882.21|8
1653122800000|2022-05-21 08:46:40|9002.68|8882.68|9002.12|8882.12|9002.68|8882.68|9001.63|8881.63|10
1653122810000|2022-05-21 08:46:50|9002.56|8882.56|9001.83|8881.83|9002.56|8882.56|9001.83|8881.83|10
1653122820000|2022-05-21 08:47:00|9001.84|8881.84|9002.42|8882.42|9002.42|8882.42|9001.34|8881.34|10
1653122830000|2022-05-21 08:47:10|9001.79|8881.79|9001.47|8881.47|9002.14|8882.14|9001.47|8881.47|9
1653122840000|2022-05-21 08:47:20|9001.54|8881.54|9001.62|8881.62|9002.04|8882.04|9001.27|8881.27|10
1653122850000|2022-05-21 08:47:30|9001.22|8881.22|9001.69|8881.69|9001.69|8881.69|9001.02|8881.02|9
1653122860000|2022-05-21 08:47:40|9001.14|8881.14|9001.36|8881.36|9001.89|8881.89|9001.14|8881.14|9
1653122870000|2022-05-21 08:47:50|9001.32|8881.32|8999.71|8879.71|9001.32|8881.32|8999.71|8879.71|10
1653122880000|2022-05-21 08:48:00|8999.58|8879.58|8999.43|8879.43|8999.81|8879.81|8999.35|8879.35|10
1653122890000|2022-05-21 08:48:10|8999.32|8879.32|8999.43|8879.43|8999.5|8879.5|8999.32|8879.32|8
1653122900000|2022-05-21 08:48:20|8999.38|8879.38|8997.19|8877.19|8999.42|8879.42|8997.19|8877.19|10
1653122910000|2022-05-21 08:48:30|8996.81|8876.81|8997.7|8877.7|8997.73|8877.73|8996.71|8876.71|10
1653122920000|2022-05-21 08:48:40|8996.86|8876.86|8995.7|8875.7|8997.42|8877.42|8995.54|8875.54|9
1653122930000|2022-05-21 08:48:50|8995.43|8875.43|8995.7|8875.7|8995.7|8875.7|8995.2|8875.2|9
1653122940000|2022-05-21 08:49:00|8996.34|8876.34|8995.92|8875.92|8996.34|8876.34|8995.77|8875.77|9
1653122950000|2022-05-21 08:49:10|8995.77|8875.77|8994.79|8874.79|8995.93|8875.93|8994.79|8874.79|9
1653122960000|2022-05-21 08:49:20|8994.72|8874.72|8994.53|8874.53|8994.95|8874.95|8994.53|8874.53|10
1653122970000|2022-05-21 08:49:30|8994.43|8874.43|8994.15|8874.15|8994.65|8874.65|8993.74|8873.74|10
1653122980000|2022-05-21 08:49:40|8993.96|8873.96|8993.57|8873.57|8993.96|8873.96|8993.36|8873.36|10
1653122990000|2022-05-21 08:49:50|8993.55|8873.55|8990.92|8870.92|8993.55|8873.55|8990.92|8870.92|10
1653123000000|2022-05-21 08:50:00|8990.5|8870.5|8989.92|8869.92|8990.5|8870.5|8989.68|8869.68|10
1653123010000|2022-05-21 08:50:10|8990.13|8870.13|8990.06|8870.06|8990.17|8870.17|8989.87|8869.87|9
1653123020000|2022-05-21 08:50:20|8990.1|8870.1|8989.78|8869.78|8990.27|8870.27|8989.65|8869.65|9
1653123030000|2022-05-21 08:50:30|8989.75|8869.75|8990.35|8870.35|8990.38|8870.38|8989.69|8869.69|10
1653123040000|2022-05-21 08:50:40|8990.43|8870.43|8990.66|8870.66|8990.66|8870.66|8990.38|8870.38|9
1653123050000|2022-05-21 08:50:50|8990.51|8870.51|8990.49|8870.49|8990.62|8870.62|8990.34|8870.34|7
1653123060000|2022-05-21 08:51:00|8990.38|8870.38|8990.32|8870.32|8990.5|8870.5|8990.32|8870.32|10
1653123070000|2022-05-21 08:51:10|8990.27|8870.27|8990.14|8870.14|8990.65|8870.65|8990.14|8870.14|10
1653123080000|2022-05-21 08:51:20|8990.35|8870.35|8990.35|8870.35|8990.45|8870.45|8989.97|8869.97|10
1653123090000|2022-05-21 08:51:30|8990.5|8870.5|8989.21|8869.21|8990.5|8870.5|8989.1|8869.1|10
1653123100000|2022-05-21 08:51:40|8989.2|8869.2|8990.38|8870.38|8990.44|8870.44|8989.16|8869.16|10
1653123110000|2022-05-21 08:51:50|8990.53|8870.53|8991.24|8871.24|8991.24|8871.24|8990.53|8870.53|10
1653123120000|2022-05-21 08:52:00|8991.63|8871.63|8992.13|8872.13|8992.13|8872.13|8990.82|8870.82|10
1653123130000|2022-05-21 08:52:10|8992.25|8872.25|8992.85|8872.85|8992.85|8872.85|8992.25|8872.25|10
1653123140000|2022-05-21 08:52:20|8992.9|8872.9|8992.99|8872.99|8992.99|8872.99|8992.9|8872.9|8
1653123150000|2022-05-21 08:52:30|8992.96|8872.96|8993.2|8873.2|8993.2|8873.2|8992.88|8872.88|8
1653123160000|2022-05-21 08:52:40|8993.19|8873.19|8993.01|8873.01|8993.19|8873.19|8993.01|8873.01|7
1653123170000|2022-05-21 08:52:50|8992.8|8872.8|8992.94|8872.94|8993.04|8873.04|8992.8|8872.8|9
1653123180000|2022-05-21 08:53:00|8993.1|8873.1|8993.1|8873.1|8993.13|8873.13|8993.02|8873.02|6
1653123190000|2022-05-21 08:53:10|8993.14|8873.14|8991.68|8871.68|8993.17|8873.17|8991.68|8871.68|10
1653123200000|2022-05-21 08:53:20|8991.74|8871.74|8991.36|8871.36|8991.78|8871.78|8991.33|8871.33|10
1653123210000|2022-05-21 08:53:30|8991.39|8871.39|8991.79|8871.79|8991.79|8871.79|8991.39|8871.39|8
1653123220000|2022-05-21 08:53:40|8991.87|8871.87|8992.88|8872.88|8992.88|8872.88|8991.85|8871.85|8
1653123230000|2022-05-21 08:53:50|8992.94|8872.94|8994.11|8874.11|8994.11|8874.11|8992.94|8872.94|10
1653123240000|2022-05-21 08:54:00|8994.14|8874.14|8994.68|8874.68|8994.71|8874.71|8994.14|8874.14|9
1653123250000|2022-05-21 08:54:10|8994.75|8874.75|8994.9|8874.9|8994.96|8874.96|8994.75|8874.75|9
1653123260000|2022-05-21 08:54:20|8994.75|8874.75|8995.96|8875.96|8996.14|8876.14|8994.6|8874.6|9
1653123270000|2022-05-21 08:54:30|8996.06|8876.06|8996.35|8876.35|8996.37|8876.37|8995.62|8875.62|10
1653123280000|2022-05-21 08:54:40|8996.32|8876.32|8997.05|8877.05|8997.05|8877.05|8996.32|8876.32|7
1653123290000|2022-05-21 08:54:50|8997.2|8877.2|8997.24|8877.24|8997.32|8877.32|8997.14|8877.14|7
1653123300000|2022-05-21 08:55:00|8997.29|8877.29|8997.55|8877.55|8997.97|8877.97|8997.29|8877.29|9
1653123310000|2022-05-21 08:55:10|8997.63|8877.63|8997.68|8877.68|8997.79|8877.79|8997.63|8877.63|6
1653123320000|2022-05-21 08:55:20|8997.73|8877.73|8997.28|8877.28|8997.73|8877.73|8997.28|8877.28|6
1653123330000|2022-05-21 08:55:30|8997.24|8877.24|8996.77|8876.77|8997.24|8877.24|8996.77|8876.77|6
1653123340000|2022-05-21 08:55:40|8996.61|8876.61|8996.38|8876.38|8996.61|8876.61|8996.38|8876.38|6
1653123350000|2022-05-21 08:55:50|8996.4|8876.4|8996.79|8876.79|8996.79|8876.79|8996.38|8876.38|9
1653123360000|2022-05-21 08:56:00|8996.69|8876.69|8996.86|8876.86|8996.86|8876.86|8996.54|8876.54|9
1653123370000|2022-05-21 08:56:10|8996.95|8876.95|8998.23|8878.23|8998.23|8878.23|8996.95|8876.95|9
1653123380000|2022-05-21 08:56:20|8998.24|8878.24|8998.46|8878.46|8998.57|8878.57|8998.24|8878.24|8
1653123390000|2022-05-21 08:56:30|8998.4|8878.4|8998.96|8878.96|8998.96|8878.96|8998.31|8878.31|8
1653123400000|2022-05-21 08:56:40|8999.14|8879.14|8999.27|8879.27|8999.27|8879.27|8999.14|8879.14|6
1653123410000|2022-05-21 08:56:50|8999.31|8879.31|9000.02|8880.02|9000.11|8880.11|8999.31|8879.31|6
1653123420000|2022-05-21 08:57:00|9000.16|8880.16|8999.92|8879.92|9000.16|8880.16|8999.68|8879.68|7
1653123430000|2022-05-21 08:57:10|9000.03|8880.03|8999.62|8879.62|9000.12|8880.12|8999.62|8879.62|10
1653123440000|2022-05-21 08:57:20|9000.07|8880.07|8999.47|8879.47|9000.07|8880.07|8999.47|8879.47|10
1653123450000|2022-05-21 08:57:30|8999.42|8879.42|8999.05|8879.05|8999.42|8879.42|8998.92|8878.92|10
1653123460000|2022-05-21 08:57:40|8999.22|8879.22|8999.22|8879.22|8999.26|8879.26|8999.21|8879.21|8
1653123470000|2022-05-21 08:57:50|8998.72|8878.72|8998.55|8878.55|8998.86|8878.86|8998.55|8878.55|8
1653123480000|2022-05-21 08:58:00|8998.52|8878.52|8997.67|8877.67|8998.52|8878.52|8997.67|8877.67|9
1653123490000|2022-05-21 08:58:10|8997.53|8877.53|8996.3|8876.3|8997.53|8877.53|8996.3|8876.3|9
1653123500000|2022-05-21 08:58:20|8995.69|8875.69|8994.9|8874.9|8995.69|8875.69|8994.9|8874.9|9
1653123510000|2022-05-21 08:58:30|8995.16|8875.16|8994.95|8874.95|8995.32|8875.32|8994.95|8874.95|8
1653123520000|2022-05-21 08:58:40|8994.94|8874.94|8994.94|8874.94|8995.15|8875.15|8994.8|8874.8|9
1653123530000|2022-05-21 08:58:50|8994.89|8874.89|8994.78|8874.78|8994.89|8874.89|8994.64|8874.64|8
1653123540000|2022-05-21 08:59:00|8994.88|8874.88|8995.22|8875.22|8995.26|8875.26|8994.88|8874.88|7
1653123550000|2022-05-21 08:59:10|8995.36|8875.36|8995.5|8875.5|8995.69|8875.69|8995.36|8875.36|10
1653123560000|2022-05-21 08:59:20|8995.61|8875.61|8996.31|8876.31|8996.31|8876.31|8995.58|8875.58|9
1653123570000|2022-05-21 08:59:30|8996.34|8876.34|8997.07|8877.07|8997.07|8877.07|8996.34|8876.34|10
1653123580000|2022-05-21 08:59:40|8997.06|8877.06|8996.97|8876.97|8997.16|8877.16|8996.85|8876.85|9
1653123590000|2022-05-21 08:59:50|8996.95|8876.95|8997.18|8877.18|8997.18|8877.18|8996.95|8876.95|5
1653123600000|2022-05-21 09:00:00|8997.17|8877.17|8998.64|8878.64|8998.64|8878.64|8996.61|8876.61|10
1653123610000|2022-05-21 09:00:10|8998.79|8878.79|8998.92|8878.92|8999.14|8879.14|8998.79|8878.79|9
1653123620000|2022-05-21 09:00:20|8998.91|8878.91|8999.04|8879.04|8999.04|8879.04|8998.66|8878.66|9
1653123630000|2022-05-21 09:00:30|8999|8879|8998.36|8878.36|8999|8879|8998.36|8878.36|5
1653123640000|2022-05-21 09:00:40|8998.18|8878.18|8997.47|8877.47|8998.18|8878.18|8997.47|8877.47|10
1653123650000|2022-05-21 09:00:50|8997.37|8877.37|8996.81|8876.81|8997.38|8877.38|8996.81|8876.81|5
1653123660000|2022-05-21 09:01:00|8996.72|8876.72|8996.76|8876.76|8997.03|8877.03|8996.54|8876.54|10
1653123670000|2022-05-21 09:01:10|8996.81|8876.81|8996.18|8876.18|8996.81|8876.81|8996.18|8876.18|8
1653123680000|2022-05-21 09:01:20|8996.16|8876.16|8995.98|8875.98|8996.18|8876.18|8995.87|8875.87|10
1653123690000|2022-05-21 09:01:30|8995.89|8875.89|8994.83|8874.83|8995.89|8875.89|8994.83|8874.83|9
1653123700000|2022-05-21 09:01:40|8994.79|8874.79|8993.85|8873.85|8994.79|8874.79|8993.85|8873.85|10
1653123710000|2022-05-21 09:01:50|8992.87|8872.87|8993.29|8873.29|8993.29|8873.29|8992.82|8872.82|10
1653123720000|2022-05-21 09:02:00|8993.13|8873.13|8993.32|8873.32|8993.65|8873.65|8993.13|8873.13|9
1653123730000|2022-05-21 09:02:10|8993.41|8873.41|8994.07|8874.07|8994.4|8874.4|8993.41|8873.41|10
1653123740000|2022-05-21 09:02:20|8994.2|8874.2|8993.81|8873.81|8994.2|8874.2|8993.81|8873.81|8
1653123750000|2022-05-21 09:02:30|8993.84|8873.84|8993|8873|8993.84|8873.84|8992.92|8872.92|10
1653123760000|2022-05-21 09:02:40|8993.5|8873.5|8994.28|8874.28|8994.28|8874.28|8993.05|8873.05|10
1653123770000|2022-05-21 09:02:50|8994.41|8874.41|8993.94|8873.94|8994.41|8874.41|8993.89|8873.89|9
1653123780000|2022-05-21 09:03:00|8994|8874|8994.43|8874.43|8994.43|8874.43|8993.9|8873.9|10
1653123790000|2022-05-21 09:03:10|8994.18|8874.18|8994.16|8874.16|8994.2|8874.2|8994.02|8874.02|8
1653123800000|2022-05-21 09:03:20|8994.01|8874.01|8993.91|8873.91|8994.08|8874.08|8993.85|8873.85|5
1653123810000|2022-05-21 09:03:30|8993.96|8873.96|8993.51|8873.51|8993.97|8873.97|8993.4|8873.4|9
1653123820000|2022-05-21 09:03:40|8993.49|8873.49|8992.43|8872.43|8993.55|8873.55|8992.43|8872.43|9
1653123830000|2022-05-21 09:03:50|8992.29|8872.29|8991|8871|8992.29|8872.29|8990.86|8870.86|9
1653123840000|2022-05-21 09:04:00|8990.89|8870.89|8989.88|8869.88|8990.89|8870.89|8989.88|8869.88|9
1653123850000|2022-05-21 09:04:10|8990.13|8870.13|8990.52|8870.52|8990.57|8870.57|8990.07|8870.07|9
1653123860000|2022-05-21 09:04:20|8990.72|8870.72|8991.04|8871.04|8991.04|8871.04|8990.44|8870.44|10
1653123870000|2022-05-21 09:04:30|8990.93|8870.93|8991.42|8871.42|8991.55|8871.55|8990.92|8870.92|8
1653123880000|2022-05-21 09:04:40|8991.5|8871.5|8991.52|8871.52|8991.65|8871.65|8991.47|8871.47|7
1653123890000|2022-05-21 09:04:50|8991.34|8871.34|8991.29|8871.29|8991.34|8871.34|8991.29|8871.29|3
1653123900000|2022-05-21 09:05:00|8991.06|8871.06|8991.37|8871.37|8991.38|8871.38|8991.06|8871.06|3
1653123910000|2022-05-21 09:05:10|8991.18|8871.18|8990.86|8870.86|8991.19|8871.19|8990.86|8870.86|5
1653123920000|2022-05-21 09:05:20|8990.78|8870.78|8990.56|8870.56|8990.78|8870.78|8990.34|8870.34|6
1653123930000|2022-05-21 09:05:30|8990.35|8870.35|8990.91|8870.91|8990.91|8870.91|8990.35|8870.35|7
1653123940000|2022-05-21 09:05:40|8990.92|8870.92|8990.97|8870.97|8990.97|8870.97|8990.92|8870.92|2
1653123950000|2022-05-21 09:05:50|8990.93|8870.93|8990.99|8870.99|8990.99|8870.99|8990.88|8870.88|5
1653123960000|2022-05-21 09:06:00|8990.85|8870.85|8990.22|8870.22|8990.85|8870.85|8990.06|8870.06|9
1653123970000|2022-05-21 09:06:10|8990.24|8870.24|8990.38|8870.38|8990.38|8870.38|8990.16|8870.16|8
1653123980000|2022-05-21 09:06:20|8990.3|8870.3|8989.66|8869.66|8990.3|8870.3|8989.66|8869.66|5
1653123990000|2022-05-21 09:06:30|8990.15|8870.15|8989.8|8869.8|8990.15|8870.15|8989.6|8869.6|6
1653124000000|2022-05-21 09:06:40|8989.87|8869.87|8989.75|8869.75|8990.26|8870.26|8989.75|8869.75|10
1653124010000|2022-05-21 09:06:50|8989.78|8869.78|8989.37|8869.37|8989.78|8869.78|8989.37|8869.37|8
1653124020000|2022-05-21 09:07:00|8989.26|8869.26|8989.11|8869.11|8989.26|8869.26|8988.65|8868.65|9
1653124030000|2022-05-21 09:07:10|8988.86|8868.86|8988.08|8868.08|8988.86|8868.86|8988.08|8868.08|9
1653124040000|2022-05-21 09:07:20|8987.81|8867.81|8987.86|8867.86|8987.93|8867.93|8987.75|8867.75|6
1653124050000|2022-05-21 09:07:30|8987.69|8867.69|8987.28|8867.28|8987.69|8867.69|8987.21|8867.21|9
1653124060000|2022-05-21 09:07:40|8986.18|8866.18|8984.4|8864.4|8986.18|8866.18|8984.25|8864.25|10
1653124070000|2022-05-21 09:07:50|8984.25|8864.25|8984.38|8864.38|8984.51|8864.51|8984.25|8864.25|9
1653124080000|2022-05-21 09:08:00|8984.32|8864.32|8983.28|8863.28|8984.38|8864.38|8982.98|8862.98|9
1653124090000|2022-05-21 09:08:10|8982.79|8862.79|8983.47|8863.47|8983.65|8863.65|8982.78|8862.78|10
1653124100000|2022-05-21 09:08:20|8983.51|8863.51|8982.85|8862.85|8983.51|8863.51|8982.85|8862.85|9
1653124110000|2022-05-21 09:08:30|8982.74|8862.74|8982.38|8862.38|8982.74|8862.74|8982.03|8862.03|9
1653124120000|2022-05-21 09:08:40|8982.53|8862.53|8981.13|8861.13|8982.53|8862.53|8981.13|8861.13|10
1653124130000|2022-05-21 09:08:50|8980.92|8860.92|8980.36|8860.36|8981.03|8861.03|8979.59|8859.59|10
1653124140000|2022-05-21 09:09:00|8980.15|8860.15|8979.96|8859.96|8980.22|8860.22|8979.96|8859.96|9
1653124150000|2022-05-21 09:09:10|8978.55|8858.55|8978.55|8858.55|8978.73|8858.73|8978.48|8858.48|8
1653124160000|2022-05-21 09:09:20|8978.61|8858.61|8977.87|8857.87|8978.61|8858.61|8977.87|8857.87|10
1653124170000|2022-05-21 09:09:30|8977.82|8857.82|8977.19|8857.19|8977.82|8857.82|8977.19|8857.19|9
1653124180000|2022-05-21 09:09:40|8977.11|8857.11|8977.13|8857.13|8977.21|8857.21|8977.08|8857.08|7
1653124190000|2022-05-21 09:09:50|8977.06|8857.06|8977.41|8857.41|8977.41|8857.41|8977.03|8857.03|8
1653124200000|2022-05-21 09:10:00|8977.48|8857.48|8976.14|8856.14|8977.48|8857.48|8975.99|8855.99|8
1653124210000|2022-05-21 09:10:10|8976.13|8856.13|8975.87|8855.87|8976.19|8856.19|8975.79|8855.79|10
1653124220000|2022-05-21 09:10:20|8975.99|8855.99|8975.56|8855.56|8976.12|8856.12|8975.56|8855.56|6
1653124230000|2022-05-21 09:10:30|8975.5|8855.5|8975.9|8855.9|8975.9|8855.9|8975.31|8855.31|9
1653124240000|2022-05-21 09:10:40|8976.01|8856.01|8976.48|8856.48|8976.48|8856.48|8975.99|8855.99|10
1653124250000|2022-05-21 09:10:50|8976.78|8856.78|8978.56|8858.56|8978.56|8858.56|8976.75|8856.75|10
1653124260000|2022-05-21 09:11:00|8978.97|8858.97|8979.47|8859.47|8979.47|8859.47|8978.97|8858.97|10
1653124270000|2022-05-21 09:11:10|8979.53|8859.53|8979.74|8859.74|8979.74|8859.74|8979.53|8859.53|9
1653124280000|2022-05-21 09:11:20|8979.8|8859.8|8980.1|8860.1|8980.21|8860.21|8979.74|8859.74|10
1653124290000|2022-05-21 09:11:30|8980.25|8860.25|8979.42|8859.42|8980.25|8860.25|8979.07|8859.07|10
1653124300000|2022-05-21 09:11:40|8979.39|8859.39|8979.75|8859.75|8979.75|8859.75|8979.39|8859.39|10
1653124310000|2022-05-21 09:11:50|8979.69|8859.69|8979.53|8859.53|8979.8|8859.8|8979.53|8859.53|9
1653124320000|2022-05-21 09:12:00|8979.5|8859.5|8979.32|8859.32|8979.63|8859.63|8979.32|8859.32|9
1653124330000|2022-05-21 09:12:10|8979.38|8859.38|8979.78|8859.78|8979.78|8859.78|8979.24|8859.24|10
1653124340000|2022-05-21 09:12:20|8979.8|8859.8|8979.8|8859.8|8979.98|8859.98|8979.77|8859.77|9
1653124350000|2022-05-21 09:12:30|8979.69|8859.69|8979.89|8859.89|8980.01|8860.01|8979.62|8859.62|10
1653124360000|2022-05-21 09:12:40|8979.66|8859.66|8979.56|8859.56|8979.76|8859.76|8979.48|8859.48|10
1653124370000|2022-05-21 09:12:50|8979.55|8859.55|8979.66|8859.66|8979.69|8859.69|8979.55|8859.55|5
1653124380000|2022-05-21 09:13:00|8979.68|8859.68|8979.84|8859.84|8979.84|8859.84|8979.68|8859.68|7
1653124390000|2022-05-21 09:13:10|8979.87|8859.87|8980.71|8860.71|8980.85|8860.85|8979.87|8859.87|9
1653124400000|2022-05-21 09:13:20|8980.79|8860.79|8980.58|8860.58|8980.81|8860.81|8980.53|8860.53|8
1653124410000|2022-05-21 09:13:30|8980.43|8860.43|8980.94|8860.94|8980.94|8860.94|8980.4|8860.4|9
1653124420000|2022-05-21 09:13:40|8981.15|8861.15|8982.24|8862.24|8982.24|8862.24|8981.15|8861.15|9
1653124430000|2022-05-21 09:13:50|8982.21|8862.21|8982.1|8862.1|8982.37|8862.37|8982.09|8862.09|8
1653124440000|2022-05-21 09:14:00|8982.14|8862.14|8982.35|8862.35|8982.35|8862.35|8982.05|8862.05|8
1653124450000|2022-05-21 09:14:10|8982.45|8862.45|8982.83|8862.83|8982.91|8862.91|8982.45|8862.45|8
1653124460000|2022-05-21 09:14:20|8982.84|8862.84|8983.53|8863.53|8983.64|8863.64|8982.84|8862.84|8
1653124470000|2022-05-21 09:14:30|8983.47|8863.47|8983.52|8863.52|8983.61|8863.61|8983.45|8863.45|5
1653124480000|2022-05-21 09:14:40|8983.98|8863.98|8983.52|8863.52|8983.98|8863.98|8982.32|8862.32|10
1653124490000|2022-05-21 09:14:50|8983.41|8863.41|8982.81|8862.81|8983.55|8863.55|8982.81|8862.81|9
1653124500000|2022-05-21 09:15:00|8982.82|8862.82|8983.37|8863.37|8983.37|8863.37|8982.82|8862.82|8
1653124510000|2022-05-21 09:15:10|8983.77|8863.77|8983.96|8863.96|8983.96|8863.96|8983.69|8863.69|8
1653124520000|2022-05-21 09:15:20|8984|8864|8984.19|8864.19|8984.19|8864.19|8983.96|8863.96|10
1653124530000|2022-05-21 09:15:30|8984.18|8864.18|8984.65|8864.65|8984.85|8864.85|8984.18|8864.18|10
1653124540000|2022-05-21 09:15:40|8984.63|8864.63|8984.54|8864.54|8985.1|8865.1|8984.52|8864.52|8
1653124550000|2022-05-21 09:15:50|8984.49|8864.49|8984.44|8864.44|8984.57|8864.57|8984.41|8864.41|6
1653124560000|2022-05-21 09:16:00|8984.38|8864.38|8984.95|8864.95|8984.95|8864.95|8984.34|8864.34|9
1653124570000|2022-05-21 09:16:10|8985.04|8865.04|8984.92|8864.92|8985.04|8865.04|8984.88|8864.88|7
1653124580000|2022-05-21 09:16:20|8985.01|8865.01|8985.1|8865.1|8985.12|8865.12|8984.79|8864.79|8
1653124590000|2022-05-21 09:16:30|8985.15|8865.15|8986.79|8866.79|8986.79|8866.79|8985.15|8865.15|7
1653124600000|2022-05-21 09:16:40|8986.8|8866.8|8987.39|8867.39|8987.45|8867.45|8986.8|8866.8|7
1653124610000|2022-05-21 09:16:50|8987.38|8867.38|8987.64|8867.64|8987.64|8867.64|8987.26|8867.26|6
1653124620000|2022-05-21 09:17:00|8987.74|8867.74|8988.39|8868.39|8988.39|8868.39|8987.6|8867.6|7
1653124630000|2022-05-21 09:17:10|8988.8|8868.8|8988.88|8868.88|8988.9|8868.9|8988.6|8868.6|10
1653124640000|2022-05-21 09:17:20|8988.9|8868.9|8988.87|8868.87|8989.29|8869.29|8988.87|8868.87|8
1653124650000|2022-05-21 09:17:30|8988.85|8868.85|8988|8868|8988.85|8868.85|8988|8868|7
1653124660000|2022-05-21 09:17:40|8988.09|8868.09|8987.56|8867.56|8988.09|8868.09|8987.56|8867.56|9
1653124670000|2022-05-21 09:17:50|8987.5|8867.5|8987.82|8867.82|8987.86|8867.86|8987.5|8867.5|9
1653124680000|2022-05-21 09:18:00|8987.81|8867.81|8987.82|8867.82|8987.96|8867.96|8987.81|8867.81|6
1653124690000|2022-05-21 09:18:10|8987.83|8867.83|8987.86|8867.86|8987.86|8867.86|8987.79|8867.79|6
1653124700000|2022-05-21 09:18:20|8987.83|8867.83|8988.17|8868.17|8988.17|8868.17|8987.83|8867.83|6
1653124710000|2022-05-21 09:18:30|8988.16|8868.16|8988.23|8868.23|8988.45|8868.45|8988.16|8868.16|8
1653124720000|2022-05-21 09:18:40|8988.33|8868.33|8987.02|8867.02|8988.48|8868.48|8987.02|8867.02|8
1653124730000|2022-05-21 09:18:50|8987.39|8867.39|8987.06|8867.06|8987.71|8867.71|8987|8867|9
1653124740000|2022-05-21 09:19:00|8987|8867|8986.32|8866.32|8987|8867|8986.32|8866.32|10
1653124750000|2022-05-21 09:19:10|8986.2|8866.2|8986.14|8866.14|8986.34|8866.34|8986.12|8866.12|9
1653124760000|2022-05-21 09:19:20|8986.05|8866.05|8985.88|8865.88|8986.07|8866.07|8985.74|8865.74|8
1653124770000|2022-05-21 09:19:30|8985.81|8865.81|8985.47|8865.47|8985.81|8865.81|8985.47|8865.47|5
1653124780000|2022-05-21 09:19:40|8985.02|8865.02|8983.64|8863.64|8985.1|8865.1|8983.64|8863.64|9
1653124790000|2022-05-21 09:19:50|8983.54|8863.54|8983.46|8863.46|8983.69|8863.69|8983.46|8863.46|9
1653124800000|2022-05-21 09:20:00|8983.37|8863.37|8983.15|8863.15|8983.37|8863.37|8982.92|8862.92|9
1653124810000|2022-05-21 09:20:10|8983.09|8863.09|8984.06|8864.06|8984.06|8864.06|8983.09|8863.09|9
1653124820000|2022-05-21 09:20:20|8984.07|8864.07|8983.88|8863.88|8984.18|8864.18|8983.84|8863.84|8
1653124830000|2022-05-21 09:20:30|8983.81|8863.81|8983.91|8863.91|8983.91|8863.91|8983.6|8863.6|9
1653124840000|2022-05-21 09:20:40|8984.02|8864.02|8983.95|8863.95|8984.04|8864.04|8983.92|8863.92|7
1653124850000|2022-05-21 09:20:50|8983.96|8863.96|8983.69|8863.69|8983.96|8863.96|8983.69|8863.69|9
1653124860000|2022-05-21 09:21:00|8983.76|8863.76|8982.61|8862.61|8983.76|8863.76|8982.61|8862.61|9
1653124870000|2022-05-21 09:21:10|8982.72|8862.72|8982.77|8862.77|8983.12|8863.12|8982.72|8862.72|9
1653124880000|2022-05-21 09:21:20|8982.71|8862.71|8982.82|8862.82|8982.82|8862.82|8982.69|8862.69|10
1653124890000|2022-05-21 09:21:30|8982.84|8862.84|8982.97|8862.97|8982.97|8862.97|8982.82|8862.82|8
1653124900000|2022-05-21 09:21:40|8983|8863|8983.55|8863.55|8983.55|8863.55|8982.86|8862.86|6
1653124910000|2022-05-21 09:21:50|8983.91|8863.91|8983.98|8863.98|8984.13|8864.13|8983.91|8863.91|10
1653124920000|2022-05-21 09:22:00|8983.97|8863.97|8983.47|8863.47|8984.08|8864.08|8983.45|8863.45|10
1653124930000|2022-05-21 09:22:10|8983.22|8863.22|8983.64|8863.64|8983.64|8863.64|8983.22|8863.22|8
1653124940000|2022-05-21 09:22:20|8983.65|8863.65|8983.45|8863.45|8983.67|8863.67|8983.32|8863.32|7
1653124950000|2022-05-21 09:22:30|8983.35|8863.35|8983.32|8863.32|8983.37|8863.37|8983.17|8863.17|9
1653124960000|2022-05-21 09:22:40|8983.4|8863.4|8983.36|8863.36|8983.45|8863.45|8983.31|8863.31|8
1653124970000|2022-05-21 09:22:50|8983.31|8863.31|8982.95|8862.95|8983.42|8863.42|8982.94|8862.94|9
1653124980000|2022-05-21 09:23:00|8982.84|8862.84|8981.86|8861.86|8982.84|8862.84|8981.8|8861.8|9
1653124990000|2022-05-21 09:23:10|8981.93|8861.93|8981.76|8861.76|8982.15|8862.15|8981.76|8861.76|10
1653125000000|2022-05-21 09:23:20|8981.82|8861.82|8981.95|8861.95|8981.95|8861.95|8981.8|8861.8|8
1653125010000|2022-05-21 09:23:30|8982.01|8862.01|8982.11|8862.11|8982.34|8862.34|8982.01|8862.01|6
1653125020000|2022-05-21 09:23:40|8981.99|8861.99|8982.25|8862.25|8982.25|8862.25|8981.99|8861.99|7
1653125030000|2022-05-21 09:23:50|8982.21|8862.21|8980.57|8860.57|8982.21|8862.21|8980.57|8860.57|8
1653125040000|2022-05-21 09:24:00|8980.56|8860.56|8980.79|8860.79|8980.79|8860.79|8980.56|8860.56|4
1653125050000|2022-05-21 09:24:10|8980.8|8860.8|8980.47|8860.47|8980.8|8860.8|8980.47|8860.47|8
1653125060000|2022-05-21 09:24:20|8980.41|8860.41|8980.32|8860.32|8980.41|8860.41|8980.32|8860.32|4
1653125070000|2022-05-21 09:24:30|8980.37|8860.37|8980.58|8860.58|8980.63|8860.63|8980.34|8860.34|8
1653125080000|2022-05-21 09:24:40|8980.6|8860.6|8980.74|8860.74|8980.78|8860.78|8980.6|8860.6|7
1653125090000|2022-05-21 09:24:50|8980.7|8860.7|8980.59|8860.59|8980.7|8860.7|8980.59|8860.59|2
1653125100000|2022-05-21 09:25:00|8980.69|8860.69|8980.51|8860.51|8980.72|8860.72|8980.51|8860.51|10
1653125110000|2022-05-21 09:25:10|8980.62|8860.62|8980.67|8860.67|8980.75|8860.75|8980.53|8860.53|10
1653125120000|2022-05-21 09:25:20|8980.78|8860.78|8980.82|8860.82|8980.82|8860.82|8980.68|8860.68|3
1653125130000|2022-05-21 09:25:30|8980.72|8860.72|8980.79|8860.79|8980.81|8860.81|8980.71|8860.71|6
1653125140000|2022-05-21 09:25:40|8980.75|8860.75|8980.91|8860.91|8980.91|8860.91|8980.65|8860.65|5
1653125150000|2022-05-21 09:25:50|8980.93|8860.93|8980.61|8860.61|8980.96|8860.96|8980.61|8860.61|5
1653125160000|2022-05-21 09:26:00|8980.4|8860.4|8980.45|8860.45|8980.45|8860.45|8980.05|8860.05|8
1653125170000|2022-05-21 09:26:10|8980.57|8860.57|8980.39|8860.39|8980.71|8860.71|8980.35|8860.35|10
1653125180000|2022-05-21 09:26:20|8980.47|8860.47|8980.5|8860.5|8980.67|8860.67|8980.37|8860.37|9
1653125190000|2022-05-21 09:26:30|8980.28|8860.28|8980.46|8860.46|8980.46|8860.46|8980.25|8860.25|7
1653125200000|2022-05-21 09:26:40|8980.4|8860.4|8980.94|8860.94|8981.04|8861.04|8980.4|8860.4|5
1653125210000|2022-05-21 09:26:50|8980.97|8860.97|8980.81|8860.81|8981.69|8861.69|8980.81|8860.81|8
1653125220000|2022-05-21 09:27:00|8980.82|8860.82|8980.41|8860.41|8980.82|8860.82|8980.33|8860.33|10
1653125230000|2022-05-21 09:27:10|8980.26|8860.26|8979.91|8859.91|8980.33|8860.33|8979.91|8859.91|9
1653125240000|2022-05-21 09:27:20|8979.81|8859.81|8979.52|8859.52|8979.84|8859.84|8979.52|8859.52|9
1653125250000|2022-05-21 09:27:30|8979.05|8859.05|8978.03|8858.03|8979.28|8859.28|8978.03|8858.03|6
1653125260000|2022-05-21 09:27:40|8977.46|8857.46|8974.94|8854.94|8977.46|8857.46|8974.94|8854.94|10
1653125270000|2022-05-21 09:27:50|8974.4|8854.4|8973.65|8853.65|8974.4|8854.4|8973.06|8853.06|10
1653125280000|2022-05-21 09:28:00|8973.69|8853.69|8973.79|8853.79|8974.29|8854.29|8973.45|8853.45|10
1653125290000|2022-05-21 09:28:10|8974.13|8854.13|8973.77|8853.77|8974.31|8854.31|8973.77|8853.77|9
1653125300000|2022-05-21 09:28:20|8973.68|8853.68|8970.43|8850.43|8973.81|8853.81|8970.43|8850.43|10
1653125310000|2022-05-21 09:28:30|8970.29|8850.29|8968.79|8848.79|8970.72|8850.72|8968.79|8848.79|10
1653125320000|2022-05-21 09:28:40|8968.28|8848.28|8967.3|8847.3|8968.68|8848.68|8967.3|8847.3|10
1653125330000|2022-05-21 09:28:50|8967.49|8847.49|8966.17|8846.17|8967.49|8847.49|8966.08|8846.08|10
1653125340000|2022-05-21 09:29:00|8966.19|8846.19|8965.66|8845.66|8966.51|8846.51|8965.66|8845.66|10
1653125350000|2022-05-21 09:29:10|8965.73|8845.73|8966.09|8846.09|8966.36|8846.36|8965.73|8845.73|9
1653125360000|2022-05-21 09:29:20|8966.1|8846.1|8966.17|8846.17|8966.37|8846.37|8966.1|8846.1|9
1653125370000|2022-05-21 09:29:30|8966.09|8846.09|8965.38|8845.38|8966.09|8846.09|8965.35|8845.35|10
1653125380000|2022-05-21 09:29:40|8965.46|8845.46|8964.63|8844.63|8965.77|8845.77|8964.63|8844.63|8
1653125390000|2022-05-21 09:29:50|8964.78|8844.78|8963.78|8843.78|8964.94|8844.94|8963.78|8843.78|9
1653125400000|2022-05-21 09:30:00|8963.93|8843.93|8962.62|8842.62|8963.93|8843.93|8962.62|8842.62|10
1653125410000|2022-05-21 09:30:10|8962.5|8842.5|8961.23|8841.23|8962.5|8842.5|8961.23|8841.23|10
1653125420000|2022-05-21 09:30:20|8959.96|8839.96|8958.84|8838.84|8959.97|8839.97|8958.84|8838.84|10
1653125430000|2022-05-21 09:30:30|8959.1|8839.1|8959.75|8839.75|8959.75|8839.75|8958.82|8838.82|10
1653125440000|2022-05-21 09:30:40|8959.09|8839.09|8960.06|8840.06|8960.19|8840.19|8959.07|8839.07|10
1653125450000|2022-05-21 09:30:50|8960.08|8840.08|8960.63|8840.63|8960.66|8840.66|8960.08|8840.08|10
1653125460000|2022-05-21 09:31:00|8961.25|8841.25|8962.61|8842.61|8962.61|8842.61|8960.94|8840.94|10
1653125470000|2022-05-21 09:31:10|8961.87|8841.87|8963.73|8843.73|8963.73|8843.73|8961.74|8841.74|10
1653125480000|2022-05-21 09:31:20|8964.38|8844.38|8964.11|8844.11|8964.43|8844.43|8963.86|8843.86|9
1653125490000|2022-05-21 09:31:30|8964.28|8844.28|8964.61|8844.61|8965.24|8845.24|8964.28|8844.28|10
1653125500000|2022-05-21 09:31:40|8964.66|8844.66|8966.13|8846.13|8966.2|8846.2|8964.66|8844.66|10
1653125510000|2022-05-21 09:31:50|8966.04|8846.04|8966.24|8846.24|8966.24|8846.24|8965.64|8845.64|10
1653125520000|2022-05-21 09:32:00|8965.9|8845.9|8965.55|8845.55|8966.09|8846.09|8965.45|8845.45|10
1653125530000|2022-05-21 09:32:10|8965.81|8845.81|8966.4|8846.4|8966.4|8846.4|8965.75|8845.75|10
1653125540000|2022-05-21 09:32:20|8966.34|8846.34|8966.75|8846.75|8966.75|8846.75|8966.33|8846.33|10
1653125550000|2022-05-21 09:32:30|8966.77|8846.77|8966.88|8846.88|8967.1|8847.1|8966.77|8846.77|10
1653125560000|2022-05-21 09:32:40|8966.67|8846.67|8967.08|8847.08|8967.59|8847.59|8966.67|8846.67|9
1653125570000|2022-05-21 09:32:50|8967.19|8847.19|8967.46|8847.46|8967.56|8847.56|8967.19|8847.19|9
1653125580000|2022-05-21 09:33:00|8967.72|8847.72|8968.26|8848.26|8968.26|8848.26|8967.57|8847.57|10
1653125590000|2022-05-21 09:33:10|8968.31|8848.31|8968.38|8848.38|8968.72|8848.72|8968.28|8848.28|10
1653125600000|2022-05-21 09:33:20|8968.47|8848.47|8968.81|8848.81|8968.85|8848.85|8968.47|8848.47|9
1653125610000|2022-05-21 09:33:30|8968.6|8848.6|8968.88|8848.88|8968.98|8848.98|8968.52|8848.52|10
1653125620000|2022-05-21 09:33:40|8968.74|8848.74|8969.3|8849.3|8969.3|8849.3|8968.74|8848.74|10
1653125630000|2022-05-21 09:33:50|8969.4|8849.4|8969.54|8849.54|8969.74|8849.74|8969.4|8849.4|8
1653125640000|2022-05-21 09:34:00|8969.48|8849.48|8970.23|8850.23|8970.23|8850.23|8969.48|8849.48|10
1653125650000|2022-05-21 09:34:10|8970.29|8850.29|8971.64|8851.64|8971.64|8851.64|8970.06|8850.06|9
1653125660000|2022-05-21 09:34:20|8971.53|8851.53|8972.11|8852.11|8972.11|8852.11|8971.52|8851.52|10
1653125670000|2022-05-21 09:34:30|8972.12|8852.12|8972.91|8852.91|8972.91|8852.91|8972.12|8852.12|8
1653125680000|2022-05-21 09:34:40|8972.89|8852.89|8972.58|8852.58|8972.94|8852.94|8972.58|8852.58|8
1653125690000|2022-05-21 09:34:50|8972.64|8852.64|8972.69|8852.69|8972.69|8852.69|8972.53|8852.53|6
1653125700000|2022-05-21 09:35:00|8972.75|8852.75|8973.69|8853.69|8973.7|8853.7|8972.71|8852.71|9
1653125710000|2022-05-21 09:35:10|8973.65|8853.65|8973.58|8853.58|8973.65|8853.65|8973.42|8853.42|8
1653125720000|2022-05-21 09:35:20|8973.96|8853.96|8973.95|8853.95|8974.02|8854.02|8973.94|8853.94|6
1653125730000|2022-05-21 09:35:30|8974.12|8854.12|8974.34|8854.34|8974.53|8854.53|8974.01|8854.01|8
1653125740000|2022-05-21 09:35:40|8974.22|8854.22|8974.43|8854.43|8974.51|8854.51|8974.04|8854.04|7
1653125750000|2022-05-21 09:35:50|8974.32|8854.32|8974.15|8854.15|8974.51|8854.51|8974.15|8854.15|9
1653125760000|2022-05-21 09:36:00|8974.18|8854.18|8974.05|8854.05|8974.18|8854.18|8973.74|8853.74|9
1653125770000|2022-05-21 09:36:10|8974.01|8854.01|8974.56|8854.56|8974.56|8854.56|8973.86|8853.86|8
1653125780000|2022-05-21 09:36:20|8974.59|8854.59|8974.97|8854.97|8974.97|8854.97|8974.59|8854.59|10
1653125790000|2022-05-21 09:36:30|8974.92|8854.92|8975.18|8855.18|8975.18|8855.18|8974.92|8854.92|10
1653125800000|2022-05-21 09:36:40|8975.16|8855.16|8975.59|8855.59|8975.59|8855.59|8975.11|8855.11|9
1653125810000|2022-05-21 09:36:50|8975.54|8855.54|8974.84|8854.84|8975.59|8855.59|8974.84|8854.84|7
1653125820000|2022-05-21 09:37:00|8974.87|8854.87|8974.4|8854.4|8974.87|8854.87|8974.4|8854.4|7
1653125830000|2022-05-21 09:37:10|8974.48|8854.48|8974.32|8854.32|8974.48|8854.48|8974.28|8854.28|6
1653125840000|2022-05-21 09:37:20|8974.53|8854.53|8974.64|8854.64|8974.71|8854.71|8974.53|8854.53|4
1653125850000|2022-05-21 09:37:30|8974.59|8854.59|8974.15|8854.15|8974.59|8854.59|8973.62|8853.62|9
1653125860000|2022-05-21 09:37:40|8974.21|8854.21|8974.68|8854.68|8974.68|8854.68|8974.2|8854.2|7
1653125870000|2022-05-21 09:37:50|8974.69|8854.69|8975.09|8855.09|8975.36|8855.36|8974.59|8854.59|9
1653125880000|2022-05-21 09:38:00|8975.08|8855.08|8975.19|8855.19|8975.19|8855.19|8975.08|8855.08|7
1653125890000|2022-05-21 09:38:10|8975.15|8855.15|8973.86|8853.86|8975.22|8855.22|8973.86|8853.86|10
1653125900000|2022-05-21 09:38:20|8973.93|8853.93|8971.59|8851.59|8973.93|8853.93|8971.53|8851.53|10
1653125910000|2022-05-21 09:38:30|8971.66|8851.66|8971.18|8851.18|8971.66|8851.66|8971.18|8851.18|10
1653125920000|2022-05-21 09:38:40|8971.16|8851.16|8971.02|8851.02|8971.16|8851.16|8970.84|8850.84|7
1653125930000|2022-05-21 09:38:50|8971.41|8851.41|8971.89|8851.89|8972.12|8852.12|8971.41|8851.41|9
1653125940000|2022-05-21 09:39:00|8971.82|8851.82|8971.19|8851.19|8971.86|8851.86|8971.19|8851.19|9
1653125950000|2022-05-21 09:39:10|8970.97|8850.97|8970.86|8850.86|8971.16|8851.16|8970.86|8850.86|7
1653125960000|2022-05-21 09:39:20|8970.59|8850.59|8970.12|8850.12|8970.59|8850.59|8970.12|8850.12|9
1653125970000|2022-05-21 09:39:30|8970.04|8850.04|8970.42|8850.42|8970.42|8850.42|8970.04|8850.04|9
1653125980000|2022-05-21 09:39:40|8970.35|8850.35|8971.15|8851.15|8971.15|8851.15|8970.35|8850.35|6
1653125990000|2022-05-21 09:39:50|8971.2|8851.2|8971.34|8851.34|8971.34|8851.34|8971.19|8851.19|10
1653126000000|2022-05-21 09:40:00|8971.3|8851.3|8971.74|8851.74|8971.74|8851.74|8971.3|8851.3|7
1653126010000|2022-05-21 09:40:10|8971.71|8851.71|8971.85|8851.85|8971.88|8851.88|8971.71|8851.71|6
1653126020000|2022-05-21 09:40:20|8971.8|8851.8|8971.99|8851.99|8972.03|8852.03|8971.8|8851.8|8
1653126030000|2022-05-21 09:40:30|8971.91|8851.91|8971.98|8851.98|8972.03|8852.03|8971.89|8851.89|7
1653126040000|2022-05-21 09:40:40|8972.1|8852.1|8971.93|8851.93|8972.1|8852.1|8971.93|8851.93|5
1653126050000|2022-05-21 09:40:50|8971.75|8851.75|8971.79|8851.79|8971.79|8851.79|8971.7|8851.7|5
1653126060000|2022-05-21 09:41:00|8971.84|8851.84|8972.39|8852.39|8972.39|8852.39|8971.76|8851.76|9
1653126070000|2022-05-21 09:41:10|8972.45|8852.45|8972.42|8852.42|8972.75|8852.75|8972.35|8852.35|7
1653126080000|2022-05-21 09:41:20|8972.45|8852.45|8972.23|8852.23|8972.45|8852.45|8972.23|8852.23|10
1653126090000|2022-05-21 09:41:30|8972.35|8852.35|8972.3|8852.3|8972.46|8852.46|8972.3|8852.3|8
1653126100000|2022-05-21 09:41:40|8972.28|8852.28|8972.69|8852.69|8972.72|8852.72|8972.27|8852.27|6
1653126110000|2022-05-21 09:41:50|8972.8|8852.8|8972.5|8852.5|8972.8|8852.8|8972.49|8852.49|9
1653126120000|2022-05-21 09:42:00|8972.51|8852.51|8971.89|8851.89|8972.51|8852.51|8971.89|8851.89|9
1653126130000|2022-05-21 09:42:10|8971.96|8851.96|8971.61|8851.61|8971.98|8851.98|8971.61|8851.61|6
1653126140000|2022-05-21 09:42:20|8971.76|8851.76|8971.91|8851.91|8971.98|8851.98|8971.76|8851.76|10
1653126150000|2022-05-21 09:42:30|8971.92|8851.92|8972.11|8852.11|8972.11|8852.11|8971.84|8851.84|7
1653126160000|2022-05-21 09:42:40|8972.09|8852.09|8971.74|8851.74|8972.24|8852.24|8971.74|8851.74|9
1653126170000|2022-05-21 09:42:50|8971.69|8851.69|8971.29|8851.29|8971.69|8851.69|8971.29|8851.29|7
1653126180000|2022-05-21 09:43:00|8971.06|8851.06|8970.88|8850.88|8971.06|8851.06|8970.88|8850.88|4
1653126190000|2022-05-21 09:43:10|8970.98|8850.98|8970.93|8850.93|8971.05|8851.05|8970.87|8850.87|7
1653126200000|2022-05-21 09:43:20|8971|8851|8970.92|8850.92|8971|8851|8970.86|8850.86|5
1653126210000|2022-05-21 09:43:30|8970.99|8850.99|8970.14|8850.14|8970.99|8850.99|8970.13|8850.13|4
1653126220000|2022-05-21 09:43:40|8970.17|8850.17|8970.17|8850.17|8970.17|8850.17|8970.17|8850.17|1
1653126230000|2022-05-21 09:43:50|8970.2|8850.2|8969.96|8849.96|8970.2|8850.2|8969.96|8849.96|4
1653126240000|2022-05-21 09:44:00|8969.47|8849.47|8969.19|8849.19|8969.47|8849.47|8968.72|8848.72|10
1653126250000|2022-05-21 09:44:10|8969.11|8849.11|8969.22|8849.22|8969.42|8849.42|8969.11|8849.11|9
1653126260000|2022-05-21 09:44:20|8969.2|8849.2|8967.82|8847.82|8969.2|8849.2|8967.82|8847.82|7
1653126270000|2022-05-21 09:44:30|8967.92|8847.92|8967.24|8847.24|8967.92|8847.92|8967.24|8847.24|9
1653126280000|2022-05-21 09:44:40|8967.11|8847.11|8967.32|8847.32|8967.43|8847.43|8967.11|8847.11|7
1653126290000|2022-05-21 09:44:50|8967.22|8847.22|8967.23|8847.23|8967.23|8847.23|8967.22|8847.22|2
1653126300000|2022-05-21 09:45:00|8967.15|8847.15|8967.12|8847.12|8967.29|8847.29|8967.1|8847.1|7
1653126310000|2022-05-21 09:45:10|8967.27|8847.27|8967.3|8847.3|8967.42|8847.42|8967.13|8847.13|6
1653126320000|2022-05-21 09:45:20|8967.27|8847.27|8967.39|8847.39|8967.44|8847.44|8967.27|8847.27|7
1653126330000|2022-05-21 09:45:30|8967.5|8847.5|8967.67|8847.67|8967.67|8847.67|8967.37|8847.37|7
1653126340000|2022-05-21 09:45:40|8967.57|8847.57|8967.95|8847.95|8967.95|8847.95|8967.46|8847.46|8
1653126350000|2022-05-21 09:45:50|8968.23|8848.23|8970.01|8850.01|8970.01|8850.01|8968.23|8848.23|9
1653126360000|2022-05-21 09:46:00|8969.88|8849.88|8970.45|8850.45|8970.47|8850.47|8969.88|8849.88|10
1653126370000|2022-05-21 09:46:10|8970.59|8850.59|8971.37|8851.37|8971.37|8851.37|8970.59|8850.59|9
1653126380000|2022-05-21 09:46:20|8971.26|8851.26|8971.45|8851.45|8971.68|8851.68|8971.24|8851.24|10
1653126390000|2022-05-21 09:46:30|8971.43|8851.43|8971.96|8851.96|8971.96|8851.96|8971.23|8851.23|7
1653126400000|2022-05-21 09:46:40|8971.97|8851.97|8972.56|8852.56|8972.67|8852.67|8971.96|8851.96|7
1653126410000|2022-05-21 09:46:50|8972.9|8852.9|8973.1|8853.1|8973.17|8853.17|8972.9|8852.9|10
1653126420000|2022-05-21 09:47:00|8973.06|8853.06|8972.71|8852.71|8973.06|8853.06|8972.71|8852.71|7
1653126430000|2022-05-21 09:47:10|8972.62|8852.62|8971.65|8851.65|8972.62|8852.62|8971.56|8851.56|10
1653126440000|2022-05-21 09:47:20|8971.44|8851.44|8972.63|8852.63|8972.63|8852.63|8971.38|8851.38|10
1653126450000|2022-05-21 09:47:30|8972.6|8852.6|8972.78|8852.78|8972.78|8852.78|8972.6|8852.6|8
1653126460000|2022-05-21 09:47:40|8973.05|8853.05|8972.52|8852.52|8973.13|8853.13|8972.52|8852.52|8
1653126470000|2022-05-21 09:47:50|8972.43|8852.43|8972.58|8852.58|8972.58|8852.58|8972.33|8852.33|8
1653126480000|2022-05-21 09:48:00|8972.7|8852.7|8973.58|8853.58|8973.58|8853.58|8972.53|8852.53|6
1653126490000|2022-05-21 09:48:10|8973.39|8853.39|8973.46|8853.46|8973.47|8853.47|8973.09|8853.09|7
1653126500000|2022-05-21 09:48:20|8973.57|8853.57|8973.47|8853.47|8973.82|8853.82|8972.75|8852.75|10
1653126510000|2022-05-21 09:48:30|8973.45|8853.45|8973.54|8853.54|8973.72|8853.72|8973.45|8853.45|8
1653126520000|2022-05-21 09:48:40|8973.41|8853.41|8973.17|8853.17|8973.53|8853.53|8973.17|8853.17|10
1653126530000|2022-05-21 09:48:50|8973.18|8853.18|8972.94|8852.94|8973.19|8853.19|8972.94|8852.94|9
1653126540000|2022-05-21 09:49:00|8973.05|8853.05|8972.12|8852.12|8973.42|8853.42|8972.12|8852.12|8
1653126550000|2022-05-21 09:49:10|8971.98|8851.98|8970.96|8850.96|8971.98|8851.98|8970.81|8850.81|7
1653126560000|2022-05-21 09:49:20|8971.04|8851.04|8971.28|8851.28|8971.28|8851.28|8970.85|8850.85|8
1653126570000|2022-05-21 09:49:30|8971.36|8851.36|8971.49|8851.49|8971.49|8851.49|8971.19|8851.19|5
1653126580000|2022-05-21 09:49:40|8971.42|8851.42|8971.69|8851.69|8971.69|8851.69|8971.41|8851.41|7
1653126590000|2022-05-21 09:49:50|8972.41|8852.41|8972.35|8852.35|8972.47|8852.47|8972.34|8852.34|6
1653126600000|2022-05-21 09:50:00|8972.31|8852.31|8972.55|8852.55|8972.57|8852.57|8972.29|8852.29|8
1653126610000|2022-05-21 09:50:10|8972.4|8852.4|8972.05|8852.05|8972.4|8852.4|8972.05|8852.05|6
1653126620000|2022-05-21 09:50:20|8971.88|8851.88|8971.52|8851.52|8971.88|8851.88|8971.52|8851.52|6
1653126630000|2022-05-21 09:50:30|8971.5|8851.5|8971.22|8851.22|8971.57|8851.57|8971.22|8851.22|5
1653126640000|2022-05-21 09:50:40|8971.2|8851.2|8970.98|8850.98|8971.27|8851.27|8970.98|8850.98|7
1653126650000|2022-05-21 09:50:50|8971.11|8851.11|8971.3|8851.3|8971.81|8851.81|8971.11|8851.11|8
1653126660000|2022-05-21 09:51:00|8971.55|8851.55|8972.98|8852.98|8972.98|8852.98|8971.55|8851.55|7
1653126670000|2022-05-21 09:51:10|8973.14|8853.14|8973.65|8853.65|8973.72|8853.72|8973.14|8853.14|8
1653126680000|2022-05-21 09:51:20|8973.58|8853.58|8973.77|8853.77|8973.77|8853.77|8973.57|8853.57|6
1653126690000|2022-05-21 09:51:30|8973.85|8853.85|8974.52|8854.52|8974.52|8854.52|8973.85|8853.85|4
1653126700000|2022-05-21 09:51:40|8974.59|8854.59|8975.29|8855.29|8975.46|8855.46|8974.59|8854.59|10
1653126710000|2022-05-21 09:51:50|8975.41|8855.41|8976.62|8856.62|8976.62|8856.62|8975.41|8855.41|9
1653126720000|2022-05-21 09:52:00|8976.68|8856.68|8976.49|8856.49|8976.79|8856.79|8976.49|8856.49|10
1653126730000|2022-05-21 09:52:10|8976.47|8856.47|8977.49|8857.49|8977.49|8857.49|8976.47|8856.47|9
1653126740000|2022-05-21 09:52:20|8977.89|8857.89|8979.27|8859.27|8979.27|8859.27|8977.89|8857.89|9
1653126750000|2022-05-21 09:52:30|8979.22|8859.22|8978.98|8858.98|8979.22|8859.22|8978.94|8858.94|8
1653126760000|2022-05-21 09:52:40|8978.96|8858.96|8978.59|8858.59|8978.98|8858.98|8978.59|8858.59|9
1653126770000|2022-05-21 09:52:50|8978.79|8858.79|8978.08|8858.08|8978.79|8858.79|8978.08|8858.08|7
1653126780000|2022-05-21 09:53:00|8978.1|8858.1|8977.84|8857.84|8978.1|8858.1|8977.69|8857.69|10
1653126790000|2022-05-21 09:53:10|8977.83|8857.83|8977.83|8857.83|8978.02|8858.02|8977.68|8857.68|9
1653126800000|2022-05-21 09:53:20|8977.63|8857.63|8976.94|8856.94|8977.66|8857.66|8976.94|8856.94|9
1653126810000|2022-05-21 09:53:30|8976.96|8856.96|8977.51|8857.51|8977.51|8857.51|8976.94|8856.94|9
1653126820000|2022-05-21 09:53:40|8977.27|8857.27|8977.23|8857.23|8977.32|8857.32|8976.97|8856.97|9
1653126830000|2022-05-21 09:53:50|8977.22|8857.22|8977.64|8857.64|8977.64|8857.64|8977.22|8857.22|9
1653126840000|2022-05-21 09:54:00|8977.59|8857.59|8979.22|8859.22|8979.38|8859.38|8977.4|8857.4|8
1653126850000|2022-05-21 09:54:10|8979.15|8859.15|8979.52|8859.52|8979.52|8859.52|8979.15|8859.15|10
1653126860000|2022-05-21 09:54:20|8979.86|8859.86|8979.5|8859.5|8979.86|8859.86|8979.48|8859.48|10
1653126870000|2022-05-21 09:54:30|8979.46|8859.46|8979.4|8859.4|8979.51|8859.51|8979.35|8859.35|9
1653126880000|2022-05-21 09:54:40|8979.32|8859.32|8979.5|8859.5|8979.61|8859.61|8979.31|8859.31|6
1653126890000|2022-05-21 09:54:50|8979.47|8859.47|8978.87|8858.87|8979.47|8859.47|8978.51|8858.51|8
1653126900000|2022-05-21 09:55:00|8978.84|8858.84|8979.28|8859.28|8979.28|8859.28|8978.74|8858.74|9
1653126910000|2022-05-21 09:55:10|8979.33|8859.33|8979.62|8859.62|8979.71|8859.71|8979.33|8859.33|7
1653126920000|2022-05-21 09:55:20|8979.74|8859.74|8979.7|8859.7|8979.92|8859.92|8979.7|8859.7|7
1653126930000|2022-05-21 09:55:30|8979.63|8859.63|8978.51|8858.51|8979.64|8859.64|8978.51|8858.51|10
1653126940000|2022-05-21 09:55:40|8978.48|8858.48|8977.7|8857.7|8978.48|8858.48|8977.7|8857.7|9
1653126950000|2022-05-21 09:55:50|8977.97|8857.97|8978.22|8858.22|8978.52|8858.52|8977.53|8857.53|9
1653126960000|2022-05-21 09:56:00|8978.25|8858.25|8978.97|8858.97|8978.97|8858.97|8978.18|8858.18|10
1653126970000|2022-05-21 09:56:10|8978.99|8858.99|8979.28|8859.28|8979.57|8859.57|8978.99|8858.99|8
1653126980000|2022-05-21 09:56:20|8979.16|8859.16|8979.31|8859.31|8979.35|8859.35|8979.09|8859.09|9
1653126990000|2022-05-21 09:56:30|8979.22|8859.22|8977.46|8857.46|8979.47|8859.47|8977.46|8857.46|10
1653127000000|2022-05-21 09:56:40|8977.33|8857.33|8977.39|8857.39|8977.48|8857.48|8977.22|8857.22|10
1653127010000|2022-05-21 09:56:50|8977.29|8857.29|8977.34|8857.34|8977.46|8857.46|8977.29|8857.29|7
1653127020000|2022-05-21 09:57:00|8977.38|8857.38|8976.97|8856.97|8977.38|8857.38|8976.97|8856.97|9
1653127030000|2022-05-21 09:57:10|8976.91|8856.91|8979.25|8859.25|8979.25|8859.25|8976.91|8856.91|8
1653127040000|2022-05-21 09:57:20|8979.17|8859.17|8979.71|8859.71|8979.72|8859.72|8979.17|8859.17|9
1653127050000|2022-05-21 09:57:30|8979.31|8859.31|8979.4|8859.4|8979.44|8859.44|8979.17|8859.17|7
1653127060000|2022-05-21 09:57:40|8979.39|8859.39|8980.43|8860.43|8980.43|8860.43|8979.39|8859.39|8
1653127070000|2022-05-21 09:57:50|8980.45|8860.45|8980.94|8860.94|8980.96|8860.96|8980.44|8860.44|10
1653127080000|2022-05-21 09:58:00|8980.91|8860.91|8981.3|8861.3|8981.41|8861.41|8980.91|8860.91|9
1653127090000|2022-05-21 09:58:10|8981.41|8861.41|8981.26|8861.26|8981.5|8861.5|8981.1|8861.1|9
1653127100000|2022-05-21 09:58:20|8981.1|8861.1|8981.23|8861.23|8981.24|8861.24|8981.01|8861.01|6
1653127110000|2022-05-21 09:58:30|8981.13|8861.13|8980.76|8860.76|8981.13|8861.13|8980.76|8860.76|8
1653127120000|2022-05-21 09:58:40|8980.77|8860.77|8981.05|8861.05|8981.05|8861.05|8980.63|8860.63|6
1653127130000|2022-05-21 09:58:50|8981.18|8861.18|8981.34|8861.34|8981.47|8861.47|8981.18|8861.18|8
1653127140000|2022-05-21 09:59:00|8981.42|8861.42|8981.61|8861.61|8981.62|8861.62|8981.4|8861.4|5
1653127150000|2022-05-21 09:59:10|8981.63|8861.63|8981.79|8861.79|8981.79|8861.79|8981.53|8861.53|9
1653127160000|2022-05-21 09:59:20|8982.1|8862.1|8981.61|8861.61|8982.1|8862.1|8981.48|8861.48|6
1653127170000|2022-05-21 09:59:30|8981.57|8861.57|8981.3|8861.3|8981.63|8861.63|8981.3|8861.3|8
1653127180000|2022-05-21 09:59:40|8981.23|8861.23|8981.21|8861.21|8981.26|8861.26|8981.15|8861.15|7
1653127190000|2022-05-21 09:59:50|8981.19|8861.19|8981.24|8861.24|8981.3|8861.3|8981.18|8861.18|7
1653127200000|2022-05-21 10:00:00|8981.5|8861.5|8983.36|8863.36|8983.36|8863.36|8981.5|8861.5|10
1653127210000|2022-05-21 10:00:10|8983.51|8863.51|8984.67|8864.67|8984.67|8864.67|8983.4|8863.4|9
1653127220000|2022-05-21 10:00:20|8984.59|8864.59|8989.65|8869.65|8989.65|8869.65|8984.59|8864.59|10
1653127230000|2022-05-21 10:00:30|8989.55|8869.55|8991.82|8871.82|8991.82|8871.82|8989.55|8869.55|10
1653127240000|2022-05-21 10:00:40|8992.05|8872.05|8995.83|8875.83|8995.83|8875.83|8992.05|8872.05|10
1653127250000|2022-05-21 10:00:50|8995.15|8875.15|9003.77|8883.77|9003.77|8883.77|8995.15|8875.15|10
1653127260000|2022-05-21 10:01:00|9003.81|8883.81|9005.93|8885.93|9006.44|8886.44|9003.81|8883.81|10
1653127270000|2022-05-21 10:01:10|9006.75|8886.75|9007.61|8887.61|9007.61|8887.61|9005.74|8885.74|9
1653127280000|2022-05-21 10:01:20|9007.31|8887.31|9006.58|8886.58|9007.31|8887.31|9006.04|8886.04|9
1653127290000|2022-05-21 10:01:30|9005.81|8885.81|9004.94|8884.94|9006.22|8886.22|9004.16|8884.16|10
1653127300000|2022-05-21 10:01:40|9004.12|8884.12|9002.71|8882.71|9004.9|8884.9|9002.02|8882.02|10
1653127310000|2022-05-21 10:01:50|9002.65|8882.65|9001.67|8881.67|9002.65|8882.65|9001.34|8881.34|10
1653127320000|2022-05-21 10:02:00|9001.89|8881.89|9001.11|8881.11|9001.89|8881.89|9001.11|8881.11|9
1653127330000|2022-05-21 10:02:10|9001.35|8881.35|9001.18|8881.18|9001.47|8881.47|9001.18|8881.18|9
1653127340000|2022-05-21 10:02:20|9001.45|8881.45|9001.83|8881.83|9001.83|8881.83|9001.09|8881.09|9
1653127350000|2022-05-21 10:02:30|9003.17|8883.17|9004.44|8884.44|9004.44|8884.44|9003.17|8883.17|10
1653127360000|2022-05-21 10:02:40|9004.41|8884.41|9004.23|8884.23|9004.41|8884.41|9004.15|8884.15|8
1653127370000|2022-05-21 10:02:50|9004.33|8884.33|9005.21|8885.21|9005.23|8885.23|9004.22|8884.22|10
1653127380000|2022-05-21 10:03:00|9004.97|8884.97|9005.13|8885.13|9005.14|8885.14|9004.93|8884.93|9
1653127390000|2022-05-21 10:03:10|9005.19|8885.19|9005.37|8885.37|9005.37|8885.37|9004.83|8884.83|10
1653127400000|2022-05-21 10:03:20|9005.36|8885.36|9008.14|8888.14|9008.14|8888.14|9005.36|8885.36|10
1653127410000|2022-05-21 10:03:30|9008.55|8888.55|9009.06|8889.06|9009.16|8889.16|9008.55|8888.55|10
1653127420000|2022-05-21 10:03:40|9008.78|8888.78|9008.45|8888.45|9008.92|8888.92|9008.35|8888.35|10
1653127430000|2022-05-21 10:03:50|9007.69|8887.69|9007.05|8887.05|9007.89|8887.89|9007.05|8887.05|9
1653127440000|2022-05-21 10:04:00|9006.94|8886.94|9008.15|8888.15|9008.15|8888.15|9006.94|8886.94|9
1653127450000|2022-05-21 10:04:10|9008.33|8888.33|9009.18|8889.18|9009.18|8889.18|9008.33|8888.33|10
1653127460000|2022-05-21 10:04:20|9009.37|8889.37|9009.19|8889.19|9009.38|8889.38|9009.17|8889.17|7
1653127470000|2022-05-21 10:04:30|9009.16|8889.16|9009.2|8889.2|9009.24|8889.24|9009.08|8889.08|7
1653127480000|2022-05-21 10:04:40|9009.36|8889.36|9010.2|8890.2|9010.22|8890.22|9009.36|8889.36|8
1653127490000|2022-05-21 10:04:50|9010.23|8890.23|9010.37|8890.37|9010.37|8890.37|9010.15|8890.15|5
1653127500000|2022-05-21 10:05:00|9010.35|8890.35|9010.83|8890.83|9010.83|8890.83|9010.25|8890.25|8
1653127510000|2022-05-21 10:05:10|9010.84|8890.84|9010.51|8890.51|9010.84|8890.84|9010.51|8890.51|9
1653127520000|2022-05-21 10:05:20|9010.54|8890.54|9010.43|8890.43|9010.56|8890.56|9010.43|8890.43|6
1653127530000|2022-05-21 10:05:30|9010.35|8890.35|9009.98|8889.98|9010.35|8890.35|9009.98|8889.98|8
1653127540000|2022-05-21 10:05:40|9010.09|8890.09|9010.2|8890.2|9010.33|8890.33|9010.09|8890.09|7
1653127550000|2022-05-21 10:05:50|9010.62|8890.62|9010.37|8890.37|9011.43|8891.43|9010.37|8890.37|10
1653127560000|2022-05-21 10:06:00|9010.48|8890.48|9011.16|8891.16|9011.16|8891.16|9010.41|8890.41|9
1653127570000|2022-05-21 10:06:10|9011.29|8891.29|9012|8892|9012|8892|9011.25|8891.25|10
1653127580000|2022-05-21 10:06:20|9012.02|8892.02|9011.96|8891.96|9012.17|8892.17|9011.96|8891.96|7
1653127590000|2022-05-21 10:06:30|9011.79|8891.79|9012.65|8892.65|9012.65|8892.65|9011.79|8891.79|7
1653127600000|2022-05-21 10:06:40|9013.02|8893.02|9013.47|8893.47|9013.75|8893.75|9013.02|8893.02|10
1653127610000|2022-05-21 10:06:50|9013.46|8893.46|9013.04|8893.04|9013.63|8893.63|9013.04|8893.04|8
1653127620000|2022-05-21 10:07:00|9013.02|8893.02|9012.89|8892.89|9013.02|8893.02|9012.78|8892.78|6
1653127630000|2022-05-21 10:07:10|9012.74|8892.74|9008.94|8888.94|9012.74|8892.74|9008.94|8888.94|10
1653127640000|2022-05-21 10:07:20|9008.74|8888.74|9008.43|8888.43|9008.74|8888.74|9008.43|8888.43|6
1653127650000|2022-05-21 10:07:30|9008.36|8888.36|9007.24|8887.24|9008.36|8888.36|9007.24|8887.24|9
1653127660000|2022-05-21 10:07:40|9007.31|8887.31|9007.21|8887.21|9007.41|8887.41|9007.21|8887.21|8
1653127670000|2022-05-21 10:07:50|9006.84|8886.84|9005.41|8885.41|9006.88|8886.88|9005.41|8885.41|7
1653127680000|2022-05-21 10:08:00|9005.31|8885.31|9006.82|8886.82|9006.82|8886.82|9005.25|8885.25|10
1653127690000|2022-05-21 10:08:10|9006.83|8886.83|9005.23|8885.23|9006.83|8886.83|9005.23|8885.23|9
1653127700000|2022-05-21 10:08:20|9004.97|8884.97|9005.14|8885.14|9005.14|8885.14|9004.9|8884.9|10
1653127710000|2022-05-21 10:08:30|9004.9|8884.9|9006.24|8886.24|9006.24|8886.24|9004.9|8884.9|9
1653127720000|2022-05-21 10:08:40|9006.25|8886.25|9005.56|8885.56|9006.28|8886.28|9005.4|8885.4|10
1653127730000|2022-05-21 10:08:50|9005.69|8885.69|9005.72|8885.72|9005.74|8885.74|9005.39|8885.39|10
1653127740000|2022-05-21 10:09:00|9005.71|8885.71|9006.25|8886.25|9006.45|8886.45|9005.58|8885.58|10
1653127750000|2022-05-21 10:09:10|9006.26|8886.26|9005.45|8885.45|9006.26|8886.26|9005.39|8885.39|7
1653127760000|2022-05-21 10:09:20|9005.44|8885.44|9004.98|8884.98|9005.44|8885.44|9004.98|8884.98|8
1653127770000|2022-05-21 10:09:30|9004.93|8884.93|9005.99|8885.99|9006.04|8886.04|9004.93|8884.93|8
1653127780000|2022-05-21 10:09:40|9006.05|8886.05|9006.23|8886.23|9006.23|8886.23|9006.01|8886.01|8
1653127790000|2022-05-21 10:09:50|9006.3|8886.3|9005.84|8885.84|9006.42|8886.42|9005.74|8885.74|8
1653127800000|2022-05-21 10:10:00|9005.64|8885.64|9005.05|8885.05|9005.64|8885.64|9005.05|8885.05|9
1653127810000|2022-05-21 10:10:10|9005.11|8885.11|9004.79|8884.79|9005.11|8885.11|9004.79|8884.79|5
1653127820000|2022-05-21 10:10:20|9005.03|8885.03|9005.08|8885.08|9005.15|8885.15|9005.03|8885.03|9
1653127830000|2022-05-21 10:10:30|9005.1|8885.1|9005.14|8885.14|9005.18|8885.18|9005.08|8885.08|7
1653127840000|2022-05-21 10:10:40|9005.05|8885.05|9005.06|8885.06|9005.09|8885.09|9005.05|8885.05|7
1653127850000|2022-05-21 10:10:50|9005.23|8885.23|9005.7|8885.7|9005.89|8885.89|9005.23|8885.23|9
1653127860000|2022-05-21 10:11:00|9005.77|8885.77|9005.86|8885.86|9005.86|8885.86|9005.52|8885.52|10
1653127870000|2022-05-21 10:11:10|9005.84|8885.84|9006|8886|9006.18|8886.18|9005.84|8885.84|7
1653127880000|2022-05-21 10:11:20|9005.91|8885.91|9005.7|8885.7|9006|8886|9005.7|8885.7|4
1653127890000|2022-05-21 10:11:30|9005.78|8885.78|9006|8886|9006|8886|9005.76|8885.76|7
1653127900000|2022-05-21 10:11:40|9006.07|8886.07|9007.21|8887.21|9007.21|8887.21|9006|8886|8
1653127910000|2022-05-21 10:11:50|9007.19|8887.19|9007.15|8887.15|9007.27|8887.27|9007.15|8887.15|6
1653127920000|2022-05-21 10:12:00|9007.14|8887.14|9006.9|8886.9|9007.14|8887.14|9006.64|8886.64|9
1653127930000|2022-05-21 10:12:10|9006.81|8886.81|9005.97|8885.97|9006.81|8886.81|9005.97|8885.97|9
1653127940000|2022-05-21 10:12:20|9006.02|8886.02|9005.93|8885.93|9006.02|8886.02|9005.75|8885.75|6
1653127950000|2022-05-21 10:12:30|9005.94|8885.94|9007.04|8887.04|9007.04|8887.04|9005.94|8885.94|8
1653127960000|2022-05-21 10:12:40|9006.98|8886.98|9006.04|8886.04|9007.08|8887.08|9005.99|8885.99|10
1653127970000|2022-05-21 10:12:50|9006.23|8886.23|9006.19|8886.19|9006.41|8886.41|9006.15|8886.15|9
1653127980000|2022-05-21 10:13:00|9006.38|8886.38|9006.12|8886.12|9006.63|8886.63|9006.07|8886.07|9
1653127990000|2022-05-21 10:13:10|9006.19|8886.19|9005.65|8885.65|9006.19|8886.19|9005.62|8885.62|8
1653128000000|2022-05-21 10:13:20|9005.62|8885.62|9005.58|8885.58|9005.62|8885.62|9005.5|8885.5|7
1653128010000|2022-05-21 10:13:30|9005.56|8885.56|9005.32|8885.32|9005.56|8885.56|9005.32|8885.32|6
1653128020000|2022-05-21 10:13:40|9005.11|8885.11|9004.76|8884.76|9005.11|8885.11|9004.75|8884.75|6
1653128030000|2022-05-21 10:13:50|9004.82|8884.82|9004.82|8884.82|9004.91|8884.91|9004.74|8884.74|7
1653128040000|2022-05-21 10:14:00|9004.81|8884.81|9004.59|8884.59|9004.95|8884.95|9004.59|8884.59|7
1653128050000|2022-05-21 10:14:10|9004.5|8884.5|9004.26|8884.26|9004.5|8884.5|9004.26|8884.26|6
1653128060000|2022-05-21 10:14:20|9004.17|8884.17|9003.74|8883.74|9004.17|8884.17|9003.74|8883.74|7
1653128070000|2022-05-21 10:14:30|9003.63|8883.63|9003.78|8883.78|9003.78|8883.78|9003.63|8883.63|4
1653128080000|2022-05-21 10:14:40|9003.86|8883.86|9003.62|8883.62|9003.86|8883.86|9003.62|8883.62|3
1653128090000|2022-05-21 10:14:50|9003.56|8883.56|9002.85|8882.85|9003.56|8883.56|9002.78|8882.78|9
1653128100000|2022-05-21 10:15:00|9002.91|8882.91|9002.7|8882.7|9002.91|8882.91|9002.68|8882.68|8
1653128110000|2022-05-21 10:15:10|9002.78|8882.78|9002.46|8882.46|9002.78|8882.78|9002.46|8882.46|7
1653128120000|2022-05-21 10:15:20|9002.6|8882.6|9002.76|8882.76|9002.76|8882.76|9002.53|8882.53|8
1653128130000|2022-05-21 10:15:30|9002.61|8882.61|9003.4|8883.4|9003.4|8883.4|9002.61|8882.61|9
1653128140000|2022-05-21 10:15:40|9003.44|8883.44|9003.98|8883.98|9003.98|8883.98|9003.39|8883.39|10
1653128150000|2022-05-21 10:15:50|9004.7|8884.7|9004.99|8884.99|9005|8885|9004.66|8884.66|9
1653128160000|2022-05-21 10:16:00|9004.77|8884.77|9004.12|8884.12|9004.77|8884.77|9004.12|8884.12|8
1653128170000|2022-05-21 10:16:10|9004.27|8884.27|9004.18|8884.18|9004.34|8884.34|9004.1|8884.1|6
1653128180000|2022-05-21 10:16:20|9004.35|8884.35|9003.61|8883.61|9004.46|8884.46|9003.61|8883.61|7
1653128190000|2022-05-21 10:16:30|9003.5|8883.5|9002.55|8882.55|9003.5|8883.5|9002.55|8882.55|6
1653128200000|2022-05-21 10:16:40|9002.51|8882.51|9001.6|8881.6|9002.58|8882.58|9001.6|8881.6|7
1653128210000|2022-05-21 10:16:50|9001.39|8881.39|9000.91|8880.91|9001.46|8881.46|9000.91|8880.91|7
1653128220000|2022-05-21 10:17:00|9000.82|8880.82|9000.51|8880.51|9000.82|8880.82|9000.51|8880.51|9
1653128230000|2022-05-21 10:17:10|9000.48|8880.48|9000.37|8880.37|9000.5|8880.5|9000.37|8880.37|6
1653128240000|2022-05-21 10:17:20|9000.42|8880.42|8999.38|8879.38|9000.47|8880.47|8999.38|8879.38|9
1653128250000|2022-05-21 10:17:30|8999.16|8879.16|8998.64|8878.64|8999.22|8879.22|8998.6|8878.6|10
1653128260000|2022-05-21 10:17:40|8998.28|8878.28|8998.07|8878.07|8998.36|8878.36|8998.04|8878.04|10
1653128270000|2022-05-21 10:17:50|8998.06|8878.06|8996.96|8876.96|8998.14|8878.14|8996.96|8876.96|10
1653128280000|2022-05-21 10:18:00|8996.89|8876.89|8995.66|8875.66|8996.89|8876.89|8995.6|8875.6|8
1653128290000|2022-05-21 10:18:10|8995.41|8875.41|8994.66|8874.66|8995.46|8875.46|8994.22|8874.22|8
1653128300000|2022-05-21 10:18:20|8994.78|8874.78|8995|8875|8995.25|8875.25|8994.78|8874.78|8
1653128310000|2022-05-21 10:18:30|8995.13|8875.13|8996.21|8876.21|8996.23|8876.23|8995.13|8875.13|9
1653128320000|2022-05-21 10:18:40|8996.47|8876.47|8996.7|8876.7|8996.77|8876.77|8996.44|8876.44|6
1653128330000|2022-05-21 10:18:50|8996.5|8876.5|8996.53|8876.53|8996.59|8876.59|8996.38|8876.38|6
1653128340000|2022-05-21 10:19:00|8996.8|8876.8|8996.61|8876.61|8996.82|8876.82|8996.61|8876.61|9
1653128350000|2022-05-21 10:19:10|8996.64|8876.64|8996.86|8876.86|8996.95|8876.95|8996.63|8876.63|9
1653128360000|2022-05-21 10:19:20|8996.88|8876.88|8998.24|8878.24|8998.24|8878.24|8996.88|8876.88|9
1653128370000|2022-05-21 10:19:30|8998.45|8878.45|8998.8|8878.8|8998.8|8878.8|8998.45|8878.45|8
1653128380000|2022-05-21 10:19:40|8998.69|8878.69|8998.43|8878.43|8998.69|8878.69|8998.28|8878.28|10
1653128390000|2022-05-21 10:19:50|8998.32|8878.32|8998.49|8878.49|8998.49|8878.49|8998.29|8878.29|8
1653128400000|2022-05-21 10:20:00|8998.64|8878.64|8998.39|8878.39|8998.64|8878.64|8998.39|8878.39|7
1653128410000|2022-05-21 10:20:10|8998.45|8878.45|8998.74|8878.74|8998.83|8878.83|8998.45|8878.45|8
1653128420000|2022-05-21 10:20:20|8998.79|8878.79|8997.58|8877.58|8998.84|8878.84|8997.58|8877.58|9
1653128430000|2022-05-21 10:20:30|8997.56|8877.56|8996.7|8876.7|8997.56|8877.56|8996.7|8876.7|9
1653128440000|2022-05-21 10:20:40|8996.66|8876.66|8995.32|8875.32|8996.66|8876.66|8995.32|8875.32|7
1653128450000|2022-05-21 10:20:50|8995.4|8875.4|8995.26|8875.26|8995.4|8875.4|8995.16|8875.16|8
1653128460000|2022-05-21 10:21:00|8995.34|8875.34|8996.16|8876.16|8996.16|8876.16|8995.28|8875.28|8
1653128470000|2022-05-21 10:21:10|8996.36|8876.36|8996.41|8876.41|8996.57|8876.57|8996.34|8876.34|9
1653128480000|2022-05-21 10:21:20|8996.42|8876.42|8996.51|8876.51|8996.51|8876.51|8996.26|8876.26|10
1653128490000|2022-05-21 10:21:30|8996.5|8876.5|8996.38|8876.38|8996.5|8876.5|8996.35|8876.35|4
1653128500000|2022-05-21 10:21:40|8996.28|8876.28|8996.18|8876.18|8996.28|8876.28|8996.18|8876.18|5
1653128510000|2022-05-21 10:21:50|8996.04|8876.04|8995.82|8875.82|8996.04|8876.04|8995.82|8875.82|5
1653128520000|2022-05-21 10:22:00|8995.67|8875.67|8994.87|8874.87|8995.67|8875.67|8994.87|8874.87|9
1653128530000|2022-05-21 10:22:10|8994.89|8874.89|8993.31|8873.31|8994.89|8874.89|8993.31|8873.31|7
1653128540000|2022-05-21 10:22:20|8993.21|8873.21|8992.63|8872.63|8993.23|8873.23|8992.63|8872.63|10
1653128550000|2022-05-21 10:22:30|8992.58|8872.58|8990.19|8870.19|8992.58|8872.58|8990.19|8870.19|10
1653128560000|2022-05-21 10:22:40|8990.13|8870.13|8988.91|8868.91|8990.13|8870.13|8988.91|8868.91|10
1653128570000|2022-05-21 10:22:50|8988.23|8868.23|8984.69|8864.69|8988.23|8868.23|8984.69|8864.69|10
1653128580000|2022-05-21 10:23:00|8984.48|8864.48|8983.26|8863.26|8984.73|8864.73|8983.26|8863.26|10
1653128590000|2022-05-21 10:23:10|8983.07|8863.07|8982.94|8862.94|8983.43|8863.43|8982.94|8862.94|9
1653128600000|2022-05-21 10:23:20|8982.74|8862.74|8982.18|8862.18|8982.95|8862.95|8982.08|8862.08|9
1653128610000|2022-05-21 10:23:30|8982.3|8862.3|8981.77|8861.77|8982.39|8862.39|8981.54|8861.54|10
1653128620000|2022-05-21 10:23:40|8981.67|8861.67|8981.18|8861.18|8982.24|8862.24|8981.18|8861.18|9
1653128630000|2022-05-21 10:23:50|8980.59|8860.59|8979.76|8859.76|8980.7|8860.7|8979.69|8859.69|10
1653128640000|2022-05-21 10:24:00|8980.08|8860.08|8979.38|8859.38|8980.08|8860.08|8979.38|8859.38|9
1653128650000|2022-05-21 10:24:10|8979.22|8859.22|8980.11|8860.11|8980.67|8860.67|8979.21|8859.21|7
1653128660000|2022-05-21 10:24:20|8980.23|8860.23|8981.85|8861.85|8982.06|8862.06|8980.23|8860.23|10
1653128670000|2022-05-21 10:24:30|8981.93|8861.93|8983.39|8863.39|8983.39|8863.39|8981.79|8861.79|9
1653128680000|2022-05-21 10:24:40|8983.36|8863.36|8984.14|8864.14|8984.21|8864.21|8983.36|8863.36|10
1653128690000|2022-05-21 10:24:50|8984.35|8864.35|8983.9|8863.9|8984.43|8864.43|8983.9|8863.9|8
1653128700000|2022-05-21 10:25:00|8983.84|8863.84|8982.94|8862.94|8983.84|8863.84|8982.94|8862.94|10
1653128710000|2022-05-21 10:25:10|8983.2|8863.2|8982.66|8862.66|8983.25|8863.25|8982.66|8862.66|9
1653128720000|2022-05-21 10:25:20|8982.67|8862.67|8982.53|8862.53|8982.84|8862.84|8982.41|8862.41|9
1653128730000|2022-05-21 10:25:30|8982.04|8862.04|8980.7|8860.7|8982.04|8862.04|8980.7|8860.7|10
1653128740000|2022-05-21 10:25:40|8980.69|8860.69|8979.32|8859.32|8980.69|8860.69|8979.32|8859.32|10
1653128750000|2022-05-21 10:25:50|8979.28|8859.28|8979.02|8859.02|8979.28|8859.28|8979.02|8859.02|9
1653128760000|2022-05-21 10:26:00|8978.64|8858.64|8979.21|8859.21|8979.21|8859.21|8978.64|8858.64|6
1653128770000|2022-05-21 10:26:10|8979.22|8859.22|8979.95|8859.95|8979.95|8859.95|8979.22|8859.22|9
1653128780000|2022-05-21 10:26:20|8980.17|8860.17|8980.43|8860.43|8980.47|8860.47|8980.14|8860.14|10
1653128790000|2022-05-21 10:26:30|8980.52|8860.52|8981.04|8861.04|8981.06|8861.06|8980.52|8860.52|6
1653128800000|2022-05-21 10:26:40|8981.12|8861.12|8981.21|8861.21|8981.38|8861.38|8981.12|8861.12|9
1653128810000|2022-05-21 10:26:50|8981.31|8861.31|8981.1|8861.1|8981.31|8861.31|8980.87|8860.87|9
1653128820000|2022-05-21 10:27:00|8981.04|8861.04|8980.6|8860.6|8981.04|8861.04|8980.6|8860.6|8
1653128830000|2022-05-21 10:27:10|8980.58|8860.58|8980.49|8860.49|8980.58|8860.58|8980.48|8860.48|9
1653128840000|2022-05-21 10:27:20|8980.2|8860.2|8980.25|8860.25|8980.25|8860.25|8980.2|8860.2|6
1653128850000|2022-05-21 10:27:30|8980.1|8860.1|8978.8|8858.8|8980.1|8860.1|8978.8|8858.8|8
1653128860000|2022-05-21 10:27:40|8978.64|8858.64|8978.81|8858.81|8978.85|8858.85|8978.64|8858.64|10
1653128870000|2022-05-21 10:27:50|8978.94|8858.94|8978.66|8858.66|8978.94|8858.94|8978.66|8858.66|5
1653128880000|2022-05-21 10:28:00|8978.61|8858.61|8978.45|8858.45|8978.61|8858.61|8978.26|8858.26|9
1653128890000|2022-05-21 10:28:10|8978.5|8858.5|8978.43|8858.43|8978.5|8858.5|8978.3|8858.3|8
1653128900000|2022-05-21 10:28:20|8978.57|8858.57|8978.21|8858.21|8978.57|8858.57|8978.17|8858.17|9
1653128910000|2022-05-21 10:28:30|8978.29|8858.29|8978.14|8858.14|8978.32|8858.32|8978.13|8858.13|7
1653128920000|2022-05-21 10:28:40|8978.12|8858.12|8978.23|8858.23|8978.23|8858.23|8978.09|8858.09|4
1653128930000|2022-05-21 10:28:50|8977.77|8857.77|8976.83|8856.83|8977.77|8857.77|8976.83|8856.83|8
1653128940000|2022-05-21 10:29:00|8976.77|8856.77|8975.74|8855.74|8976.77|8856.77|8975.11|8855.11|10
1653128950000|2022-05-21 10:29:10|8975.65|8855.65|8975.57|8855.57|8975.7|8855.7|8975.5|8855.5|8
1653128960000|2022-05-21 10:29:20|8975.51|8855.51|8972.88|8852.88|8975.51|8855.51|8972.88|8852.88|7
1653128970000|2022-05-21 10:29:30|8972.84|8852.84|8965.87|8845.87|8972.84|8852.84|8965.87|8845.87|10
1653128980000|2022-05-21 10:29:40|8965.5|8845.5|8963.88|8843.88|8965.5|8845.5|8963.88|8843.88|10
1653128990000|2022-05-21 10:29:50|8964.13|8844.13|8961.52|8841.52|8964.49|8844.49|8961.52|8841.52|10
1653129000000|2022-05-21 10:30:00|8961.08|8841.08|8960.95|8840.95|8961.09|8841.09|8959.93|8839.93|10
1653129010000|2022-05-21 10:30:10|8959.89|8839.89|8963|8843|8963.31|8843.31|8959.51|8839.51|9
1653129020000|2022-05-21 10:30:20|8962.74|8842.74|8964.91|8844.91|8964.91|8844.91|8962.11|8842.11|10
1653129030000|2022-05-21 10:30:30|8964.93|8844.93|8966.63|8846.63|8966.63|8846.63|8964.93|8844.93|10
1653129040000|2022-05-21 10:30:40|8966.78|8846.78|8967.63|8847.63|8968.01|8848.01|8966.63|8846.63|10
1653129050000|2022-05-21 10:30:50|8967.22|8847.22|8966.25|8846.25|8967.37|8847.37|8966.16|8846.16|10
1653129060000|2022-05-21 10:31:00|8966.06|8846.06|8966.65|8846.65|8966.84|8846.84|8965.82|8845.82|10
1653129070000|2022-05-21 10:31:10|8966.99|8846.99|8968.31|8848.31|8968.42|8848.42|8966.99|8846.99|10
1653129080000|2022-05-21 10:31:20|8968.25|8848.25|8968.38|8848.38|8968.4|8848.4|8967.54|8847.54|9
1653129090000|2022-05-21 10:31:30|8968.41|8848.41|8968|8848|8968.48|8848.48|8968|8848|10
1653129100000|2022-05-21 10:31:40|8968.11|8848.11|8969.44|8849.44|8969.44|8849.44|8968.11|8848.11|9
1653129110000|2022-05-21 10:31:50|8969.51|8849.51|8969.44|8849.44|8969.61|8849.61|8969.44|8849.44|8
1653129120000|2022-05-21 10:32:00|8969.66|8849.66|8970.06|8850.06|8970.06|8850.06|8969.66|8849.66|8
1653129130000|2022-05-21 10:32:10|8970.16|8850.16|8969.98|8849.98|8970.16|8850.16|8969.09|8849.09|9
1653129140000|2022-05-21 10:32:20|8969.9|8849.9|8970.61|8850.61|8970.61|8850.61|8969.9|8849.9|10
1653129150000|2022-05-21 10:32:30|8970.86|8850.86|8969.57|8849.57|8970.86|8850.86|8969.57|8849.57|10
1653129160000|2022-05-21 10:32:40|8969.41|8849.41|8969.59|8849.59|8969.59|8849.59|8969.27|8849.27|8
1653129170000|2022-05-21 10:32:50|8969.58|8849.58|8968.69|8848.69|8969.58|8849.58|8968.69|8848.69|10
1653129180000|2022-05-21 10:33:00|8968.75|8848.75|8968.92|8848.92|8969.11|8849.11|8968.59|8848.59|10
1653129190000|2022-05-21 10:33:10|8968.5|8848.5|8968.76|8848.76|8969|8849|8968.5|8848.5|9
1653129200000|2022-05-21 10:33:20|8968.72|8848.72|8968.53|8848.53|8968.72|8848.72|8968.28|8848.28|8
1653129210000|2022-05-21 10:33:30|8968.39|8848.39|8969.05|8849.05|8969.05|8849.05|8968.39|8848.39|10
1653129220000|2022-05-21 10:33:40|8969.07|8849.07|8968.84|8848.84|8969.13|8849.13|8968.84|8848.84|9
1653129230000|2022-05-21 10:33:50|8968.86|8848.86|8969.17|8849.17|8969.26|8849.26|8968.85|8848.85|9
1653129240000|2022-05-21 10:34:00|8969.23|8849.23|8969.54|8849.54|8969.61|8849.61|8969.23|8849.23|8
1653129250000|2022-05-21 10:34:10|8969.71|8849.71|8970.41|8850.41|8970.41|8850.41|8969.71|8849.71|9
1653129260000|2022-05-21 10:34:20|8970.34|8850.34|8970.31|8850.31|8970.4|8850.4|8970.3|8850.3|7
1653129270000|2022-05-21 10:34:30|8970.54|8850.54|8971.77|8851.77|8971.88|8851.88|8970.54|8850.54|10
1653129280000|2022-05-21 10:34:40|8971.75|8851.75|8971.8|8851.8|8971.8|8851.8|8971.68|8851.68|10
1653129290000|2022-05-21 10:34:50|8971.59|8851.59|8971.36|8851.36|8971.84|8851.84|8971.36|8851.36|9
1653129300000|2022-05-21 10:35:00|8971.44|8851.44|8970.23|8850.23|8971.44|8851.44|8970.23|8850.23|9
1653129310000|2022-05-21 10:35:10|8970.16|8850.16|8970.15|8850.15|8970.16|8850.16|8970.09|8850.09|7
1653129320000|2022-05-21 10:35:20|8970.06|8850.06|8969.17|8849.17|8970.06|8850.06|8969.17|8849.17|7
1653129330000|2022-05-21 10:35:30|8969.04|8849.04|8969|8849|8969.04|8849.04|8968.94|8848.94|7
1653129340000|2022-05-21 10:35:40|8969.05|8849.05|8968.92|8848.92|8969.05|8849.05|8968.84|8848.84|5
1653129350000|2022-05-21 10:35:50|8968.85|8848.85|8969.19|8849.19|8969.2|8849.2|8968.85|8848.85|9
1653129360000|2022-05-21 10:36:00|8969.31|8849.31|8970.65|8850.65|8970.65|8850.65|8969.31|8849.31|9
1653129370000|2022-05-21 10:36:10|8970.73|8850.73|8971.14|8851.14|8971.14|8851.14|8970.66|8850.66|8
1653129380000|2022-05-21 10:36:20|8970.49|8850.49|8970.91|8850.91|8970.91|8850.91|8970.49|8850.49|9
1653129390000|2022-05-21 10:36:30|8970.98|8850.98|8971.37|8851.37|8971.44|8851.44|8970.93|8850.93|10
1653129400000|2022-05-21 10:36:40|8971.3|8851.3|8971.7|8851.7|8971.71|8851.71|8971.3|8851.3|9
1653129410000|2022-05-21 10:36:50|8971.67|8851.67|8973.4|8853.4|8973.4|8853.4|8971.67|8851.67|10
1653129420000|2022-05-21 10:37:00|8973.7|8853.7|8974.08|8854.08|8974.39|8854.39|8973.7|8853.7|10
1653129430000|2022-05-21 10:37:10|8974.19|8854.19|8975.69|8855.69|8975.69|8855.69|8974.19|8854.19|9
1653129440000|2022-05-21 10:37:20|8976.16|8856.16|8976.84|8856.84|8977.21|8857.21|8975.96|8855.96|10
1653129450000|2022-05-21 10:37:30|8977.08|8857.08|8977.69|8857.69|8977.85|8857.85|8976.98|8856.98|10
1653129460000|2022-05-21 10:37:40|8977.75|8857.75|8978.71|8858.71|8978.92|8858.92|8977.75|8857.75|10
1653129470000|2022-05-21 10:37:50|8978.7|8858.7|8978.85|8858.85|8979.43|8859.43|8978.7|8858.7|9
1653129480000|2022-05-21 10:38:00|8978.22|8858.22|8978.01|8858.01|8978.6|8858.6|8977.88|8857.88|9
1653129490000|2022-05-21 10:38:10|8977.17|8857.17|8977.54|8857.54|8977.54|8857.54|8976.48|8856.48|10
1653129500000|2022-05-21 10:38:20|8977.81|8857.81|8977.66|8857.66|8978.08|8858.08|8977.66|8857.66|9
1653129510000|2022-05-21 10:38:30|8977.8|8857.8|8977.74|8857.74|8977.88|8857.88|8977.71|8857.71|7
1653129520000|2022-05-21 10:38:40|8977.59|8857.59|8978.75|8858.75|8978.97|8858.97|8977.56|8857.56|9
1653129530000|2022-05-21 10:38:50|8978.68|8858.68|8979.05|8859.05|8979.1|8859.1|8978.68|8858.68|9
1653129540000|2022-05-21 10:39:00|8979.17|8859.17|8979.11|8859.11|8979.33|8859.33|8979.11|8859.11|9
1653129550000|2022-05-21 10:39:10|8979.08|8859.08|8979|8859|8979.17|8859.17|8979|8859|8
1653129560000|2022-05-21 10:39:20|8979.07|8859.07|8978.96|8858.96|8979.07|8859.07|8978.64|8858.64|9
1653129570000|2022-05-21 10:39:30|8979.01|8859.01|8978.27|8858.27|8979.01|8859.01|8978.27|8858.27|10
1653129580000|2022-05-21 10:39:40|8978.36|8858.36|8977.63|8857.63|8978.44|8858.44|8977.63|8857.63|9
1653129590000|2022-05-21 10:39:50|8977.65|8857.65|8977.62|8857.62|8977.72|8857.72|8977.47|8857.47|8
1653129600000|2022-05-21 10:40:00|8977.67|8857.67|8977.48|8857.48|8977.67|8857.67|8977.35|8857.35|9
1653129610000|2022-05-21 10:40:10|8977.46|8857.46|8977.3|8857.3|8977.47|8857.47|8977.3|8857.3|7
1653129620000|2022-05-21 10:40:20|8976.72|8856.72|8975.41|8855.41|8976.72|8856.72|8975.41|8855.41|10
1653129630000|2022-05-21 10:40:30|8975.39|8855.39|8972.76|8852.76|8975.39|8855.39|8972.58|8852.58|9
1653129640000|2022-05-21 10:40:40|8972.8|8852.8|8971.66|8851.66|8972.8|8852.8|8971.66|8851.66|9
1653129650000|2022-05-21 10:40:50|8970.61|8850.61|8970.39|8850.39|8970.61|8850.61|8970.39|8850.39|9
1653129660000|2022-05-21 10:41:00|8970.32|8850.32|8970.36|8850.36|8970.36|8850.36|8969.65|8849.65|8
1653129670000|2022-05-21 10:41:10|8970.42|8850.42|8970.93|8850.93|8971.2|8851.2|8970.42|8850.42|10
1653129680000|2022-05-21 10:41:20|8971.02|8851.02|8971.25|8851.25|8971.35|8851.35|8971.02|8851.02|7
1653129690000|2022-05-21 10:41:30|8971.07|8851.07|8970.73|8850.73|8971.07|8851.07|8970.71|8850.71|5
1653129700000|2022-05-21 10:41:40|8970.8|8850.8|8971.47|8851.47|8971.47|8851.47|8970.59|8850.59|5
1653129710000|2022-05-21 10:41:50|8971.56|8851.56|8971.61|8851.61|8971.61|8851.61|8971.53|8851.53|6
1653129720000|2022-05-21 10:42:00|8971.6|8851.6|8971.89|8851.89|8971.89|8851.89|8971.6|8851.6|6
1653129730000|2022-05-21 10:42:10|8972|8852|8971.98|8851.98|8972|8852|8971.98|8851.98|5
1653129740000|2022-05-21 10:42:20|8971.87|8851.87|8972.03|8852.03|8972.03|8852.03|8971.79|8851.79|8
1653129750000|2022-05-21 10:42:30|8971.75|8851.75|8970.87|8850.87|8971.75|8851.75|8970.87|8850.87|8
1653129760000|2022-05-21 10:42:40|8970.84|8850.84|8970.75|8850.75|8970.89|8850.89|8970.69|8850.69|7
1653129770000|2022-05-21 10:42:50|8970.73|8850.73|8970.63|8850.63|8970.74|8850.74|8970.63|8850.63|10
1653129780000|2022-05-21 10:43:00|8970.53|8850.53|8970.2|8850.2|8970.79|8850.79|8970.2|8850.2|7
1653129790000|2022-05-21 10:43:10|8970.21|8850.21|8969.93|8849.93|8970.27|8850.27|8969.93|8849.93|8
1653129800000|2022-05-21 10:43:20|8970.09|8850.09|8970.28|8850.28|8970.28|8850.28|8970.09|8850.09|7
1653129810000|2022-05-21 10:43:30|8970.26|8850.26|8970.48|8850.48|8970.48|8850.48|8970.25|8850.25|5
1653129820000|2022-05-21 10:43:40|8970.56|8850.56|8970.79|8850.79|8970.82|8850.82|8970.56|8850.56|9
1653129830000|2022-05-21 10:43:50|8970.8|8850.8|8971.03|8851.03|8971.03|8851.03|8970.77|8850.77|7
1653129840000|2022-05-21 10:44:00|8971.01|8851.01|8970.94|8850.94|8971.06|8851.06|8970.92|8850.92|7
1653129850000|2022-05-21 10:44:10|8970.95|8850.95|8971.07|8851.07|8971.07|8851.07|8970.84|8850.84|8
1653129860000|2022-05-21 10:44:20|8970.86|8850.86|8971.11|8851.11|8971.11|8851.11|8970.68|8850.68|9
1653129870000|2022-05-21 10:44:30|8971.21|8851.21|8971.55|8851.55|8971.61|8851.61|8971.21|8851.21|8
1653129880000|2022-05-21 10:44:40|8971.45|8851.45|8971.52|8851.52|8971.6|8851.6|8971.43|8851.43|7
1653129890000|2022-05-21 10:44:50|8971.5|8851.5|8971.82|8851.82|8971.82|8851.82|8971.5|8851.5|9
1653129900000|2022-05-21 10:45:00|8971.76|8851.76|8972.09|8852.09|8972.31|8852.31|8971.76|8851.76|9
1653129910000|2022-05-21 10:45:10|8972.35|8852.35|8973.16|8853.16|8973.21|8853.21|8972.35|8852.35|9
1653129920000|2022-05-21 10:45:20|8973.26|8853.26|8978.41|8858.41|8978.41|8858.41|8973.26|8853.26|8
1653129930000|2022-05-21 10:45:30|8978.74|8858.74|8981.76|8861.76|8981.76|8861.76|8978.74|8858.74|10
1653129940000|2022-05-21 10:45:40|8982.15|8862.15|8983.05|8863.05|8983.15|8863.15|8982.13|8862.13|10
1653129950000|2022-05-21 10:45:50|8983.58|8863.58|8983.77|8863.77|8984.14|8864.14|8983.58|8863.58|9
1653129960000|2022-05-21 10:46:00|8983.87|8863.87|8984.71|8864.71|8984.73|8864.73|8983.87|8863.87|9
1653129970000|2022-05-21 10:46:10|8984.74|8864.74|8985.54|8865.54|8985.54|8865.54|8984.74|8864.74|9
1653129980000|2022-05-21 10:46:20|8986.86|8866.86|8989.12|8869.12|8989.12|8869.12|8986.16|8866.16|10
1653129990000|2022-05-21 10:46:30|8988.99|8868.99|8989.59|8869.59|8990.32|8870.32|8988.99|8868.99|10
1653130000000|2022-05-21 10:46:40|8989.36|8869.36|8989.84|8869.84|8989.84|8869.84|8989.17|8869.17|10
1653130010000|2022-05-21 10:46:50|8989.79|8869.79|8989.64|8869.64|8990.41|8870.41|8989.64|8869.64|10
1653130020000|2022-05-21 10:47:00|8989.36|8869.36|8989.48|8869.48|8989.62|8869.62|8989.2|8869.2|10
1653130030000|2022-05-21 10:47:10|8989.33|8869.33|8988.16|8868.16|8989.55|8869.55|8988.16|8868.16|9
1653130040000|2022-05-21 10:47:20|8988.13|8868.13|8986.57|8866.57|8988.13|8868.13|8986.57|8866.57|10
1653130050000|2022-05-21 10:47:30|8986.53|8866.53|8985.52|8865.52|8987.07|8867.07|8985.52|8865.52|8
1653130060000|2022-05-21 10:47:40|8985.5|8865.5|8984.59|8864.59|8985.5|8865.5|8984.59|8864.59|8
1653130070000|2022-05-21 10:47:50|8984.39|8864.39|8983.98|8863.98|8984.41|8864.41|8983.79|8863.79|10
1653130080000|2022-05-21 10:48:00|8983.82|8863.82|8983.51|8863.51|8983.82|8863.82|8983.43|8863.43|10
1653130090000|2022-05-21 10:48:10|8983.47|8863.47|8982.84|8862.84|8983.55|8863.55|8982.75|8862.75|10
1653130100000|2022-05-21 10:48:20|8982.72|8862.72|8983.44|8863.44|8983.6|8863.6|8982.72|8862.72|6
1653130110000|2022-05-21 10:48:30|8983.63|8863.63|8983.5|8863.5|8983.63|8863.63|8983.33|8863.33|9
1653130120000|2022-05-21 10:48:40|8983.49|8863.49|8983.44|8863.44|8983.57|8863.57|8983.4|8863.4|8
1653130130000|2022-05-21 10:48:50|8983.41|8863.41|8982.93|8862.93|8983.41|8863.41|8982.93|8862.93|8
1653130140000|2022-05-21 10:49:00|8982.92|8862.92|8982.94|8862.94|8983.01|8863.01|8982.9|8862.9|7
1653130150000|2022-05-21 10:49:10|8982.92|8862.92|8982.8|8862.8|8982.92|8862.92|8982.8|8862.8|6
1653130160000|2022-05-21 10:49:20|8982.77|8862.77|8982.67|8862.67|8982.77|8862.77|8982.46|8862.46|9
1653130170000|2022-05-21 10:49:30|8982.68|8862.68|8981.77|8861.77|8982.68|8862.68|8981.4|8861.4|8
1653130180000|2022-05-21 10:49:40|8981.83|8861.83|8982.38|8862.38|8982.38|8862.38|8981.83|8861.83|9
1653130190000|2022-05-21 10:49:50|8982.4|8862.4|8982.55|8862.55|8982.61|8862.61|8982.28|8862.28|9
1653130200000|2022-05-21 10:50:00|8982.68|8862.68|8982.91|8862.91|8982.92|8862.92|8982.68|8862.68|10
1653130210000|2022-05-21 10:50:10|8983.24|8863.24|8983.73|8863.73|8983.85|8863.85|8983.24|8863.24|9
1653130220000|2022-05-21 10:50:20|8983.8|8863.8|8983.65|8863.65|8983.89|8863.89|8983.65|8863.65|7
1653130230000|2022-05-21 10:50:30|8983.66|8863.66|8983.61|8863.61|8983.85|8863.85|8983.61|8863.61|7
1653130240000|2022-05-21 10:50:40|8983.6|8863.6|8983.88|8863.88|8983.88|8863.88|8983.59|8863.59|8
1653130250000|2022-05-21 10:50:50|8983.85|8863.85|8984.79|8864.79|8984.79|8864.79|8983.85|8863.85|8
1653130260000|2022-05-21 10:51:00|8984.74|8864.74|8984.65|8864.65|8984.77|8864.77|8984.65|8864.65|6
1653130270000|2022-05-21 10:51:10|8984.6|8864.6|8984.59|8864.59|8984.73|8864.73|8984.59|8864.59|6
1653130280000|2022-05-21 10:51:20|8984.51|8864.51|8983.7|8863.7|8984.51|8864.51|8983.7|8863.7|8
1653130290000|2022-05-21 10:51:30|8983.66|8863.66|8983.17|8863.17|8983.74|8863.74|8983.17|8863.17|7
1653130300000|2022-05-21 10:51:40|8982.82|8862.82|8980.75|8860.75|8982.82|8862.82|8980.56|8860.56|9
1653130310000|2022-05-21 10:51:50|8981.11|8861.11|8980.64|8860.64|8981.11|8861.11|8980.38|8860.38|10
1653130320000|2022-05-21 10:52:00|8980.95|8860.95|8982.22|8862.22|8982.22|8862.22|8980.95|8860.95|10
1653130330000|2022-05-21 10:52:10|8982.2|8862.2|8982.33|8862.33|8982.33|8862.33|8982.11|8862.11|6
1653130340000|2022-05-21 10:52:20|8982.29|8862.29|8983.1|8863.1|8983.15|8863.15|8982.29|8862.29|9
1653130350000|2022-05-21 10:52:30|8983.14|8863.14|8983.2|8863.2|8983.3|8863.3|8983.14|8863.14|8
1653130360000|2022-05-21 10:52:40|8983.19|8863.19|8983.02|8863.02|8983.38|8863.38|8983.02|8863.02|8
1653130370000|2022-05-21 10:52:50|8982.87|8862.87|8983.14|8863.14|8983.14|8863.14|8982.84|8862.84|9
1653130380000|2022-05-21 10:53:00|8983.09|8863.09|8984.83|8864.83|8984.87|8864.87|8983.09|8863.09|7
1653130390000|2022-05-21 10:53:10|8984.92|8864.92|8984.6|8864.6|8984.92|8864.92|8984.6|8864.6|8
1653130400000|2022-05-21 10:53:20|8984.46|8864.46|8984.53|8864.53|8984.84|8864.84|8984.42|8864.42|10
1653130410000|2022-05-21 10:53:30|8984.25|8864.25|8984.05|8864.05|8984.5|8864.5|8983.95|8863.95|9
1653130420000|2022-05-21 10:53:40|8984.62|8864.62|8984.55|8864.55|8984.67|8864.67|8984.53|8864.53|5
1653130430000|2022-05-21 10:53:50|8984.53|8864.53|8984.53|8864.53|8984.57|8864.57|8984.44|8864.44|5
1653130440000|2022-05-21 10:54:00|8984.4|8864.4|8983.96|8863.96|8984.4|8864.4|8983.96|8863.96|6
1653130450000|2022-05-21 10:54:10|8983.92|8863.92|8983.89|8863.89|8983.94|8863.94|8983.78|8863.78|6
1653130460000|2022-05-21 10:54:20|8983.93|8863.93|8983.69|8863.69|8983.93|8863.93|8983.69|8863.69|9
1653130470000|2022-05-21 10:54:30|8983.73|8863.73|8983.7|8863.7|8983.73|8863.73|8983.54|8863.54|5
1653130480000|2022-05-21 10:54:40|8983.64|8863.64|8983.96|8863.96|8984.09|8864.09|8983.64|8863.64|8
1653130490000|2022-05-21 10:54:50|8983.95|8863.95|8984.18|8864.18|8984.21|8864.21|8983.95|8863.95|9
1653130500000|2022-05-21 10:55:00|8984.54|8864.54|8984.58|8864.58|8984.64|8864.64|8984.46|8864.46|8
1653130510000|2022-05-21 10:55:10|8984.75|8864.75|8984.87|8864.87|8984.99|8864.99|8984.74|8864.74|8
1653130520000|2022-05-21 10:55:20|8984.94|8864.94|8984.89|8864.89|8984.94|8864.94|8984.76|8864.76|6
1653130530000|2022-05-21 10:55:30|8984.97|8864.97|8984.87|8864.87|8984.97|8864.97|8984.82|8864.82|6
1653130540000|2022-05-21 10:55:40|8984.86|8864.86|8985.24|8865.24|8985.34|8865.34|8984.74|8864.74|8
1653130550000|2022-05-21 10:55:50|8985.39|8865.39|8985.53|8865.53|8985.53|8865.53|8985.39|8865.39|7
1653130560000|2022-05-21 10:56:00|8985.51|8865.51|8985.73|8865.73|8985.73|8865.73|8985.45|8865.45|7
1653130570000|2022-05-21 10:56:10|8985.79|8865.79|8985.91|8865.91|8985.98|8865.98|8985.79|8865.79|5
1653130580000|2022-05-21 10:56:20|8985.97|8865.97|8986.31|8866.31|8986.34|8866.34|8985.97|8865.97|5
1653130590000|2022-05-21 10:56:30|8986.3|8866.3|8986.25|8866.25|8986.36|8866.36|8986.25|8866.25|8
1653130600000|2022-05-21 10:56:40|8985.89|8865.89|8985.7|8865.7|8985.96|8865.96|8985.6|8865.6|9
1653130610000|2022-05-21 10:56:50|8984.95|8864.95|8984.25|8864.25|8985.05|8865.05|8984.25|8864.25|8
1653130620000|2022-05-21 10:57:00|8984.29|8864.29|8984.27|8864.27|8984.53|8864.53|8984.27|8864.27|8
1653130630000|2022-05-21 10:57:10|8984.38|8864.38|8983.49|8863.49|8984.38|8864.38|8983.49|8863.49|9
1653130640000|2022-05-21 10:57:20|8983.41|8863.41|8983.94|8863.94|8983.94|8863.94|8983.41|8863.41|7
1653130650000|2022-05-21 10:57:30|8983.9|8863.9|8983.36|8863.36|8984.02|8864.02|8983.32|8863.32|7
1653130660000|2022-05-21 10:57:40|8983.3|8863.3|8983.31|8863.31|8983.46|8863.46|8983.21|8863.21|8
1653130670000|2022-05-21 10:57:50|8983.38|8863.38|8983.38|8863.38|8983.46|8863.46|8983.38|8863.38|4
1653130680000|2022-05-21 10:58:00|8983.39|8863.39|8983.53|8863.53|8983.56|8863.56|8983.39|8863.39|4
1653130690000|2022-05-21 10:58:10|8983.49|8863.49|8983.2|8863.2|8983.52|8863.52|8983.2|8863.2|4
1653130700000|2022-05-21 10:58:20|8983.03|8863.03|8982.92|8862.92|8983.03|8863.03|8982.85|8862.85|8
1653130710000|2022-05-21 10:58:30|8982.9|8862.9|8983.41|8863.41|8983.78|8863.78|8982.9|8862.9|6
1653130720000|2022-05-21 10:58:40|8983.39|8863.39|8983.55|8863.55|8983.55|8863.55|8982.82|8862.82|8
1653130730000|2022-05-21 10:58:50|8983.3|8863.3|8983.2|8863.2|8983.3|8863.3|8982.62|8862.62|4
1653130740000|2022-05-21 10:59:00|8983.24|8863.24|8984.55|8864.55|8984.55|8864.55|8983.24|8863.24|7
1653130750000|2022-05-21 10:59:10|8984.62|8864.62|8984.68|8864.68|8984.68|8864.68|8984.59|8864.59|6
1653130760000|2022-05-21 10:59:20|8984.67|8864.67|8984.4|8864.4|8984.67|8864.67|8984.39|8864.39|4
1653130770000|2022-05-21 10:59:30|8984.42|8864.42|8984.24|8864.24|8984.43|8864.43|8984.16|8864.16|6
1653130780000|2022-05-21 10:59:40|8984.23|8864.23|8984.06|8864.06|8984.23|8864.23|8984.06|8864.06|3
1653130790000|2022-05-21 10:59:50|8984.05|8864.05|8983.5|8863.5|8984.42|8864.42|8983.5|8863.5|8
1653130800000|2022-05-21 11:00:00|8983.59|8863.59|8983.7|8863.7|8983.7|8863.7|8983.48|8863.48|4
1653130810000|2022-05-21 11:00:10|8983.8|8863.8|8983.95|8863.95|8984.2|8864.2|8983.8|8863.8|6
1653130820000|2022-05-21 11:00:20|8984.03|8864.03|8984.35|8864.35|8984.35|8864.35|8984.03|8864.03|6
1653130830000|2022-05-21 11:00:30|8984.38|8864.38|8984.84|8864.84|8984.84|8864.84|8984.38|8864.38|6
1653130840000|2022-05-21 11:00:40|8984.85|8864.85|8984.94|8864.94|8985.14|8865.14|8984.85|8864.85|7
1653130850000|2022-05-21 11:00:50|8985.37|8865.37|8983.36|8863.36|8985.37|8865.37|8983.36|8863.36|10
1653130860000|2022-05-21 11:01:00|8983.14|8863.14|8981.77|8861.77|8983.14|8863.14|8981.77|8861.77|9
1653130870000|2022-05-21 11:01:10|8981.69|8861.69|8981.21|8861.21|8981.87|8861.87|8981.2|8861.2|10
1653130880000|2022-05-21 11:01:20|8980.9|8860.9|8980.11|8860.11|8980.9|8860.9|8980.07|8860.07|10
1653130890000|2022-05-21 11:01:30|8980.01|8860.01|8978.82|8858.82|8980.01|8860.01|8978.34|8858.34|10
1653130900000|2022-05-21 11:01:40|8978.81|8858.81|8978.31|8858.31|8978.87|8858.87|8978.31|8858.31|9
1653130910000|2022-05-21 11:01:50|8978.27|8858.27|8976.46|8856.46|8978.29|8858.29|8976.09|8856.09|10
1653130920000|2022-05-21 11:02:00|8976.09|8856.09|8975.47|8855.47|8976.09|8856.09|8975.3|8855.3|9
1653130930000|2022-05-21 11:02:10|8975.39|8855.39|8974.18|8854.18|8975.39|8855.39|8974.18|8854.18|8
1653130940000|2022-05-21 11:02:20|8974.08|8854.08|8973.58|8853.58|8974.08|8854.08|8973.31|8853.31|7
1653130950000|2022-05-21 11:02:30|8973.02|8853.02|8973.72|8853.72|8973.78|8853.78|8973.02|8853.02|10
1653130960000|2022-05-21 11:02:40|8973.95|8853.95|8976.11|8856.11|8976.11|8856.11|8973.95|8853.95|10
1653130970000|2022-05-21 11:02:50|8976.29|8856.29|8977.02|8857.02|8977.16|8857.16|8976.29|8856.29|10
1653130980000|2022-05-21 11:03:00|8976.99|8856.99|8977.79|8857.79|8977.79|8857.79|8976.99|8856.99|9
1653130990000|2022-05-21 11:03:10|8977.67|8857.67|8977.76|8857.76|8978.11|8858.11|8977.67|8857.67|9
1653131000000|2022-05-21 11:03:20|8977.82|8857.82|8977.83|8857.83|8977.94|8857.94|8977.82|8857.82|9
1653131010000|2022-05-21 11:03:30|8977.84|8857.84|8977.34|8857.34|8978.26|8858.26|8977.34|8857.34|9
1653131020000|2022-05-21 11:03:40|8977.15|8857.15|8976.69|8856.69|8977.16|8857.16|8976.69|8856.69|10
1653131030000|2022-05-21 11:03:50|8976.7|8856.7|8977|8857|8977.01|8857.01|8976.7|8856.7|8
1653131040000|2022-05-21 11:04:00|8976.96|8856.96|8976.86|8856.86|8976.99|8856.99|8976.86|8856.86|8
1653131050000|2022-05-21 11:04:10|8976.87|8856.87|8976.82|8856.82|8976.87|8856.87|8976.74|8856.74|7
1653131060000|2022-05-21 11:04:20|8976.84|8856.84|8976.88|8856.88|8976.94|8856.94|8976.81|8856.81|7
1653131070000|2022-05-21 11:04:30|8976.82|8856.82|8976.7|8856.7|8976.82|8856.82|8976.53|8856.53|9
1653131080000|2022-05-21 11:04:40|8976.69|8856.69|8973.75|8853.75|8976.9|8856.9|8973.75|8853.75|7
1653131090000|2022-05-21 11:04:50|8973.29|8853.29|8968.72|8848.72|8973.32|8853.32|8968.72|8848.72|10
1653131100000|2022-05-21 11:05:00|8967.77|8847.77|8968.53|8848.53|8968.54|8848.54|8967.46|8847.46|10
1653131110000|2022-05-21 11:05:10|8968.73|8848.73|8969.28|8849.28|8969.72|8849.72|8967.81|8847.81|10
1653131120000|2022-05-21 11:05:20|8969.59|8849.59|8970.41|8850.41|8970.54|8850.54|8969.59|8849.59|10
1653131130000|2022-05-21 11:05:30|8970.68|8850.68|8970.02|8850.02|8971.14|8851.14|8970|8850|10
1653131140000|2022-05-21 11:05:40|8970.4|8850.4|8970.97|8850.97|8970.97|8850.97|8970.4|8850.4|8
1653131150000|2022-05-21 11:05:50|8970.87|8850.87|8970.44|8850.44|8970.87|8850.87|8970.44|8850.44|7
1653131160000|2022-05-21 11:06:00|8970.96|8850.96|8971.38|8851.38|8971.38|8851.38|8970.52|8850.52|7
1653131170000|2022-05-21 11:06:10|8971.52|8851.52|8971.77|8851.77|8972.01|8852.01|8971.38|8851.38|10
1653131180000|2022-05-21 11:06:20|8971.68|8851.68|8971.73|8851.73|8971.74|8851.74|8971.19|8851.19|10
1653131190000|2022-05-21 11:06:30|8971.84|8851.84|8972.06|8852.06|8972.12|8852.12|8971.67|8851.67|8
1653131200000|2022-05-21 11:06:40|8971.68|8851.68|8972.17|8852.17|8972.17|8852.17|8971.68|8851.68|8
1653131210000|2022-05-21 11:06:50|8972.23|8852.23|8972.19|8852.19|8972.25|8852.25|8972.09|8852.09|7
1653131220000|2022-05-21 11:07:00|8972.11|8852.11|8972.35|8852.35|8972.37|8852.37|8972.06|8852.06|8
1653131230000|2022-05-21 11:07:10|8972.34|8852.34|8972.58|8852.58|8972.63|8852.63|8972.34|8852.34|8
1653131240000|2022-05-21 11:07:20|8972.68|8852.68|8972.39|8852.39|8972.77|8852.77|8972.39|8852.39|9
1653131250000|2022-05-21 11:07:30|8972.19|8852.19|8971.92|8851.92|8972.19|8852.19|8971.78|8851.78|7
1653131260000|2022-05-21 11:07:40|8971.99|8851.99|8972.29|8852.29|8972.3|8852.3|8971.77|8851.77|8
1653131270000|2022-05-21 11:07:50|8972.23|8852.23|8972.08|8852.08|8972.25|8852.25|8972.08|8852.08|6
1653131280000|2022-05-21 11:08:00|8971.69|8851.69|8971.78|8851.78|8971.78|8851.78|8971.69|8851.69|3
1653131290000|2022-05-21 11:08:10|8971.74|8851.74|8971.91|8851.91|8971.91|8851.91|8971.06|8851.06|10
1653131300000|2022-05-21 11:08:20|8972.12|8852.12|8973.84|8853.84|8973.84|8853.84|8972.12|8852.12|10
1653131310000|2022-05-21 11:08:30|8974.02|8854.02|8973.79|8853.79|8974.02|8854.02|8973.44|8853.44|6
1653131320000|2022-05-21 11:08:40|8973.83|8853.83|8973.79|8853.79|8973.95|8853.95|8973.79|8853.79|10
1653131330000|2022-05-21 11:08:50|8973.78|8853.78|8974.46|8854.46|8974.51|8854.51|8973.69|8853.69|7
1653131340000|2022-05-21 11:09:00|8974.56|8854.56|8974.3|8854.3|8974.8|8854.8|8974.08|8854.08|9
1653131350000|2022-05-21 11:09:10|8974.37|8854.37|8975.04|8855.04|8975.04|8855.04|8974.37|8854.37|4
1653131360000|2022-05-21 11:09:20|8975.16|8855.16|8973.92|8853.92|8975.16|8855.16|8973.92|8853.92|8
1653131370000|2022-05-21 11:09:30|8973.89|8853.89|8972.32|8852.32|8973.96|8853.96|8972.32|8852.32|10
1653131380000|2022-05-21 11:09:40|8971.94|8851.94|8972.03|8852.03|8972.06|8852.06|8971.76|8851.76|8
1653131390000|2022-05-21 11:09:50|8972.08|8852.08|8970.79|8850.79|8972.08|8852.08|8970.79|8850.79|9
1653131400000|2022-05-21 11:10:00|8970.77|8850.77|8971.16|8851.16|8971.17|8851.17|8970.77|8850.77|8
1653131410000|2022-05-21 11:10:10|8971.2|8851.2|8971.04|8851.04|8971.21|8851.21|8971.04|8851.04|8
1653131420000|2022-05-21 11:10:20|8970.98|8850.98|8970.99|8850.99|8971.09|8851.09|8970.92|8850.92|6
1653131430000|2022-05-21 11:10:30|8971.01|8851.01|8970.76|8850.76|8971.01|8851.01|8970.75|8850.75|5
1653131440000|2022-05-21 11:10:40|8970.77|8850.77|8970.39|8850.39|8970.77|8850.77|8970.39|8850.39|5
1653131450000|2022-05-21 11:10:50|8970.46|8850.46|8970.46|8850.46|8970.54|8850.54|8970.31|8850.31|5
1653131460000|2022-05-21 11:11:00|8969.68|8849.68|8968.43|8848.43|8969.84|8849.84|8968.37|8848.37|9
1653131470000|2022-05-21 11:11:10|8968.26|8848.26|8966.05|8846.05|8968.26|8848.26|8966.05|8846.05|10
1653131480000|2022-05-21 11:11:20|8965.95|8845.95|8966.05|8846.05|8966.05|8846.05|8965.73|8845.73|8
1653131490000|2022-05-21 11:11:30|8966.07|8846.07|8965.76|8845.76|8966.34|8846.34|8965.48|8845.48|9
1653131500000|2022-05-21 11:11:40|8965.84|8845.84|8966.59|8846.59|8966.59|8846.59|8965.78|8845.78|10
1653131510000|2022-05-21 11:11:50|8966.7|8846.7|8966.61|8846.61|8966.73|8846.73|8966.58|8846.58|7
1653131520000|2022-05-21 11:12:00|8966.6|8846.6|8966.76|8846.76|8966.76|8846.76|8966.6|8846.6|5
1653131530000|2022-05-21 11:12:10|8966.71|8846.71|8965.97|8845.97|8966.71|8846.71|8965.97|8845.97|7
1653131540000|2022-05-21 11:12:20|8965.89|8845.89|8965.59|8845.59|8965.89|8845.89|8965.59|8845.59|8
1653131550000|2022-05-21 11:12:30|8965.57|8845.57|8964.63|8844.63|8965.57|8845.57|8964.63|8844.63|5
1653131560000|2022-05-21 11:12:40|8964.62|8844.62|8963.69|8843.69|8964.68|8844.68|8963.69|8843.69|8
1653131570000|2022-05-21 11:12:50|8963.72|8843.72|8964.07|8844.07|8964.07|8844.07|8963.72|8843.72|3
1653131580000|2022-05-21 11:13:00|8963.85|8843.85|8963.59|8843.59|8963.85|8843.85|8963.59|8843.59|4
1653131590000|2022-05-21 11:13:10|8963.63|8843.63|8963.48|8843.48|8963.63|8843.63|8963.48|8843.48|4
1653131600000|2022-05-21 11:13:20|8963.55|8843.55|8963.49|8843.49|8963.55|8843.55|8963.18|8843.18|5
1653131610000|2022-05-21 11:13:30|8963.47|8843.47|8963.78|8843.78|8963.86|8843.86|8963.47|8843.47|8
1653131620000|2022-05-21 11:13:40|8963.75|8843.75|8963.78|8843.78|8963.88|8843.88|8963.75|8843.75|7
1653131630000|2022-05-21 11:13:50|8963.79|8843.79|8963.13|8843.13|8963.79|8843.79|8963.13|8843.13|10
1653131640000|2022-05-21 11:14:00|8962.92|8842.92|8962.68|8842.68|8962.98|8842.98|8962.02|8842.02|9
1653131650000|2022-05-21 11:14:10|8962.72|8842.72|8963.44|8843.44|8963.44|8843.44|8962.69|8842.69|9
1653131660000|2022-05-21 11:14:20|8963.37|8843.37|8963.12|8843.12|8963.64|8843.64|8962.97|8842.97|9
1653131670000|2022-05-21 11:14:30|8962.89|8842.89|8963.33|8843.33|8963.33|8843.33|8962.62|8842.62|8
1653131680000|2022-05-21 11:14:40|8963.26|8843.26|8963.8|8843.8|8963.8|8843.8|8963.26|8843.26|6
1653131690000|2022-05-21 11:14:50|8964.12|8844.12|8963.9|8843.9|8964.12|8844.12|8963.9|8843.9|8
1653131700000|2022-05-21 11:15:00|8963.86|8843.86|8963.47|8843.47|8963.86|8843.86|8963.43|8843.43|7
1653131710000|2022-05-21 11:15:10|8963.51|8843.51|8963.72|8843.72|8963.72|8843.72|8963.4|8843.4|8
1653131720000|2022-05-21 11:15:20|8963.74|8843.74|8964.12|8844.12|8964.12|8844.12|8963.74|8843.74|3
1653131730000|2022-05-21 11:15:30|8964.16|8844.16|8964.24|8844.24|8964.24|8844.24|8964|8844|6
1653131740000|2022-05-21 11:15:40|8964.25|8844.25|8964.3|8844.3|8964.38|8844.38|8964.25|8844.25|5
1653131750000|2022-05-21 11:15:50|8964.43|8844.43|8964.52|8844.52|8964.55|8844.55|8964.43|8844.43|6
1653131760000|2022-05-21 11:16:00|8964.5|8844.5|8963.34|8843.34|8964.5|8844.5|8963.34|8843.34|6
1653131770000|2022-05-21 11:16:10|8963.44|8843.44|8963.9|8843.9|8963.9|8843.9|8963.44|8843.44|8
1653131780000|2022-05-21 11:16:20|8963.93|8843.93|8963.77|8843.77|8963.95|8843.95|8963.77|8843.77|8
1653131790000|2022-05-21 11:16:30|8963.75|8843.75|8963.95|8843.95|8963.95|8843.95|8963.75|8843.75|4
1653131800000|2022-05-21 11:16:40|8963.96|8843.96|8963.28|8843.28|8963.97|8843.97|8963.28|8843.28|3
1653131810000|2022-05-21 11:16:50|8963.16|8843.16|8963.57|8843.57|8963.57|8843.57|8963.02|8843.02|10
1653131820000|2022-05-21 11:17:00|8963.58|8843.58|8963.32|8843.32|8963.61|8843.61|8963.29|8843.29|8
1653131830000|2022-05-21 11:17:10|8963.31|8843.31|8963.75|8843.75|8963.75|8843.75|8963.31|8843.31|10
1653131840000|2022-05-21 11:17:20|8963.81|8843.81|8963.7|8843.7|8963.82|8843.82|8963.7|8843.7|8
1653131850000|2022-05-21 11:17:30|8963.69|8843.69|8964|8844|8964|8844|8963.69|8843.69|6
1653131860000|2022-05-21 11:17:40|8964.03|8844.03|8964.64|8844.64|8964.64|8844.64|8963.79|8843.79|8
1653131870000|2022-05-21 11:17:50|8964.63|8844.63|8964.83|8844.83|8964.83|8844.83|8964.51|8844.51|8
1653131880000|2022-05-21 11:18:00|8964.77|8844.77|8964.61|8844.61|8964.77|8844.77|8964.6|8844.6|7
1653131890000|2022-05-21 11:18:10|8964.63|8844.63|8963.72|8843.72|8964.63|8844.63|8963.72|8843.72|7
1653131900000|2022-05-21 11:18:20|8963.71|8843.71|8963.89|8843.89|8963.99|8843.99|8963.69|8843.69|10
1653131910000|2022-05-21 11:18:30|8963.94|8843.94|8964.63|8844.63|8964.63|8844.63|8963.61|8843.61|10
1653131920000|2022-05-21 11:18:40|8964.64|8844.64|8964.09|8844.09|8964.77|8844.77|8964.01|8844.01|8
1653131930000|2022-05-21 11:18:50|8964.53|8844.53|8966.08|8846.08|8966.08|8846.08|8964.53|8844.53|9
1653131940000|2022-05-21 11:19:00|8966.15|8846.15|8966.7|8846.7|8966.7|8846.7|8966.15|8846.15|5
1653131950000|2022-05-21 11:19:10|8966.54|8846.54|8966.93|8846.93|8966.93|8846.93|8966.38|8846.38|6
1653131960000|2022-05-21 11:19:20|8966.84|8846.84|8966.84|8846.84|8966.91|8846.91|8966.83|8846.83|5
1653131970000|2022-05-21 11:19:30|8967.19|8847.19|8967.57|8847.57|8968.2|8848.2|8967.19|8847.19|6
1653131980000|2022-05-21 11:19:40|8967.49|8847.49|8967.54|8847.54|8967.64|8847.64|8967.49|8847.49|6
1653131990000|2022-05-21 11:19:50|8967.63|8847.63|8967.82|8847.82|8967.95|8847.95|8967.63|8847.63|9
1653132000000|2022-05-21 11:20:00|8967.8|8847.8|8967.28|8847.28|8967.8|8847.8|8967.28|8847.28|8
1653132010000|2022-05-21 11:20:10|8967.33|8847.33|8967.66|8847.66|8967.66|8847.66|8967.33|8847.33|7
1653132020000|2022-05-21 11:20:20|8967.67|8847.67|8967.64|8847.64|8967.77|8847.77|8967.63|8847.63|6
1653132030000|2022-05-21 11:20:30|8967.7|8847.7|8967.32|8847.32|8967.7|8847.7|8967.09|8847.09|7
1653132040000|2022-05-21 11:20:40|8967.33|8847.33|8967.59|8847.59|8967.59|8847.59|8967.31|8847.31|5
1653132050000|2022-05-21 11:20:50|8967.63|8847.63|8967.46|8847.46|8967.63|8847.63|8967.46|8847.46|4
1653132060000|2022-05-21 11:21:00|8967.42|8847.42|8967.72|8847.72|8967.75|8847.75|8967.42|8847.42|4
1653132070000|2022-05-21 11:21:10|8967.49|8847.49|8967.95|8847.95|8967.95|8847.95|8967.33|8847.33|10
1653132080000|2022-05-21 11:21:20|8968.01|8848.01|8967.67|8847.67|8968.04|8848.04|8967.67|8847.67|8
1653132090000|2022-05-21 11:21:30|8967.96|8847.96|8968.1|8848.1|8968.1|8848.1|8967.95|8847.95|7
1653132100000|2022-05-21 11:21:40|8968.09|8848.09|8968.06|8848.06|8968.14|8848.14|8968.06|8848.06|5
1653132110000|2022-05-21 11:21:50|8968|8848|8967.54|8847.54|8968|8848|8967.49|8847.49|9
1653132120000|2022-05-21 11:22:00|8967.6|8847.6|8967.68|8847.68|8967.73|8847.73|8967.54|8847.54|8
1653132130000|2022-05-21 11:22:10|8967.57|8847.57|8967.83|8847.83|8967.83|8847.83|8967.5|8847.5|10
1653132140000|2022-05-21 11:22:20|8967.96|8847.96|8969.25|8849.25|8969.25|8849.25|8967.96|8847.96|7
1653132150000|2022-05-21 11:22:30|8969.44|8849.44|8970.06|8850.06|8970.08|8850.08|8969.15|8849.15|6
1653132160000|2022-05-21 11:22:40|8970.19|8850.19|8970.46|8850.46|8970.52|8850.52|8970.17|8850.17|9
1653132170000|2022-05-21 11:22:50|8970.43|8850.43|8970.83|8850.83|8970.95|8850.95|8970.43|8850.43|8
1653132180000|2022-05-21 11:23:00|8970.84|8850.84|8970.97|8850.97|8970.97|8850.97|8970.7|8850.7|9
1653132190000|2022-05-21 11:23:10|8970.98|8850.98|8971.23|8851.23|8971.26|8851.26|8970.98|8850.98|7
1653132200000|2022-05-21 11:23:20|8971.09|8851.09|8971.2|8851.2|8971.21|8851.21|8971.07|8851.07|8
1653132210000|2022-05-21 11:23:30|8971.25|8851.25|8971.18|8851.18|8971.25|8851.25|8971.12|8851.12|7
1653132220000|2022-05-21 11:23:40|8971.08|8851.08|8970.95|8850.95|8971.08|8851.08|8970.95|8850.95|3
1653132230000|2022-05-21 11:23:50|8970.88|8850.88|8970.77|8850.77|8970.91|8850.91|8970.77|8850.77|4
1653132240000|2022-05-21 11:24:00|8970.7|8850.7|8969.47|8849.47|8970.7|8850.7|8969.47|8849.47|9
1653132250000|2022-05-21 11:24:10|8969.44|8849.44|8969.5|8849.5|8969.5|8849.5|8969.13|8849.13|6
1653132260000|2022-05-21 11:24:20|8969.55|8849.55|8970.77|8850.77|8970.77|8850.77|8969.55|8849.55|8
1653132270000|2022-05-21 11:24:30|8970.8|8850.8|8970.46|8850.46|8970.8|8850.8|8970.46|8850.46|8
1653132280000|2022-05-21 11:24:40|8970.45|8850.45|8970.73|8850.73|8970.85|8850.85|8970.45|8850.45|9
1653132290000|2022-05-21 11:24:50|8970.5|8850.5|8970.06|8850.06|8970.5|8850.5|8970.06|8850.06|7
1653132300000|2022-05-21 11:25:00|8969.58|8849.58|8968.64|8848.64|8969.58|8849.58|8968.64|8848.64|7
1653132310000|2022-05-21 11:25:10|8968.63|8848.63|8967.12|8847.12|8968.69|8848.69|8967.11|8847.11|10
1653132320000|2022-05-21 11:25:20|8967.08|8847.08|8965.95|8845.95|8967.1|8847.1|8965.95|8845.95|10
1653132330000|2022-05-21 11:25:30|8965.69|8845.69|8965.43|8845.43|8965.76|8845.76|8965.43|8845.43|9
1653132340000|2022-05-21 11:25:40|8965.42|8845.42|8965.1|8845.1|8965.42|8845.42|8965.09|8845.09|8
1653132350000|2022-05-21 11:25:50|8965.05|8845.05|8965.46|8845.46|8965.78|8845.78|8964.97|8844.97|6
1653132360000|2022-05-21 11:26:00|8965.39|8845.39|8965.87|8845.87|8965.87|8845.87|8965.39|8845.39|7
1653132370000|2022-05-21 11:26:10|8965.95|8845.95|8964.72|8844.72|8965.95|8845.95|8964.72|8844.72|7
1653132380000|2022-05-21 11:26:20|8964.64|8844.64|8964.4|8844.4|8964.67|8844.67|8964.4|8844.4|6
1653132390000|2022-05-21 11:26:30|8964.02|8844.02|8963.29|8843.29|8964.02|8844.02|8963.29|8843.29|4
1653132400000|2022-05-21 11:26:40|8963.01|8843.01|8962.36|8842.36|8963.01|8843.01|8962.13|8842.13|10
1653132410000|2022-05-21 11:26:50|8962.23|8842.23|8961.8|8841.8|8962.23|8842.23|8961.8|8841.8|10
1653132420000|2022-05-21 11:27:00|8960.46|8840.46|8959.13|8839.13|8960.63|8840.63|8959.13|8839.13|10
1653132430000|2022-05-21 11:27:10|8959.23|8839.23|8957.75|8837.75|8959.23|8839.23|8957.11|8837.11|10
1653132440000|2022-05-21 11:27:20|8957.46|8837.46|8956.87|8836.87|8957.46|8837.46|8956.55|8836.55|10
1653132450000|2022-05-21 11:27:30|8956.94|8836.94|8957.76|8837.76|8957.76|8837.76|8956.54|8836.54|9
1653132460000|2022-05-21 11:27:40|8957.77|8837.77|8958.71|8838.71|8958.71|8838.71|8957.54|8837.54|9
1653132470000|2022-05-21 11:27:50|8958.99|8838.99|8959.79|8839.79|8959.96|8839.96|8958.77|8838.77|10
1653132480000|2022-05-21 11:28:00|8959.82|8839.82|8959.1|8839.1|8959.98|8839.98|8959.1|8839.1|9
1653132490000|2022-05-21 11:28:10|8959.11|8839.11|8958.71|8838.71|8959.15|8839.15|8958.69|8838.69|9
1653132500000|2022-05-21 11:28:20|8958.63|8838.63|8958.11|8838.11|8958.63|8838.63|8958.11|8838.11|10
1653132510000|2022-05-21 11:28:30|8957.75|8837.75|8956.9|8836.9|8957.75|8837.75|8956.9|8836.9|10
1653132520000|2022-05-21 11:28:40|8956.96|8836.96|8956.6|8836.6|8956.96|8836.96|8956.48|8836.48|8
1653132530000|2022-05-21 11:28:50|8956.61|8836.61|8955.94|8835.94|8956.61|8836.61|8955.87|8835.87|8
1653132540000|2022-05-21 11:29:00|8955.97|8835.97|8956.24|8836.24|8956.25|8836.25|8955.87|8835.87|8
1653132550000|2022-05-21 11:29:10|8956.26|8836.26|8956.35|8836.35|8956.47|8836.47|8956.26|8836.26|8
1653132560000|2022-05-21 11:29:20|8956.42|8836.42|8956.52|8836.52|8956.61|8836.61|8956.39|8836.39|8
1653132570000|2022-05-21 11:29:30|8956.48|8836.48|8956.18|8836.18|8956.54|8836.54|8956.18|8836.18|8
1653132580000|2022-05-21 11:29:40|8956.16|8836.16|8956.06|8836.06|8956.29|8836.29|8955.86|8835.86|9
1653132590000|2022-05-21 11:29:50|8956.08|8836.08|8955.05|8835.05|8956.08|8836.08|8955.01|8835.01|9
1653132600000|2022-05-21 11:30:00|8954.95|8834.95|8954.09|8834.09|8954.95|8834.95|8953.99|8833.99|8
1653132610000|2022-05-21 11:30:10|8954.18|8834.18|8954.67|8834.67|8954.67|8834.67|8954.18|8834.18|8
1653132620000|2022-05-21 11:30:20|8954.75|8834.75|8955.89|8835.89|8955.89|8835.89|8954.75|8834.75|9
1653132630000|2022-05-21 11:30:30|8955.93|8835.93|8955.63|8835.63|8955.95|8835.95|8955.61|8835.61|9
1653132640000|2022-05-21 11:30:40|8955.6|8835.6|8955.27|8835.27|8955.6|8835.6|8955.27|8835.27|6
1653132650000|2022-05-21 11:30:50|8955.25|8835.25|8955.26|8835.26|8955.26|8835.26|8955.11|8835.11|6
1653132660000|2022-05-21 11:31:00|8955.15|8835.15|8955.46|8835.46|8955.46|8835.46|8955.09|8835.09|5
1653132670000|2022-05-21 11:31:10|8955.75|8835.75|8956.35|8836.35|8956.35|8836.35|8955.75|8835.75|8
1653132680000|2022-05-21 11:31:20|8956.65|8836.65|8956.88|8836.88|8956.96|8836.96|8956.65|8836.65|9
1653132690000|2022-05-21 11:31:30|8956.95|8836.95|8956.93|8836.93|8957.07|8837.07|8956.93|8836.93|7
1653132700000|2022-05-21 11:31:40|8956.95|8836.95|8957.21|8837.21|8957.21|8837.21|8956.89|8836.89|6
1653132710000|2022-05-21 11:31:50|8957.3|8837.3|8957.39|8837.39|8957.39|8837.39|8957.17|8837.17|8
1653132720000|2022-05-21 11:32:00|8957.47|8837.47|8957.65|8837.65|8957.65|8837.65|8957.39|8837.39|6
1653132730000|2022-05-21 11:32:10|8957.55|8837.55|8957.88|8837.88|8957.88|8837.88|8957.54|8837.54|5
1653132740000|2022-05-21 11:32:20|8957.73|8837.73|8957.6|8837.6|8957.73|8837.73|8957.55|8837.55|6
1653132750000|2022-05-21 11:32:30|8957.62|8837.62|8957.91|8837.91|8957.91|8837.91|8957.62|8837.62|8
1653132760000|2022-05-21 11:32:40|8958|8838|8958.31|8838.31|8958.31|8838.31|8958|8838|8
1653132770000|2022-05-21 11:32:50|8958.27|8838.27|8958.4|8838.4|8958.4|8838.4|8958.14|8838.14|7
1653132780000|2022-05-21 11:33:00|8958.6|8838.6|8958.81|8838.81|8958.81|8838.81|8958.48|8838.48|10
1653132790000|2022-05-21 11:33:10|8958.7|8838.7|8957.89|8837.89|8958.7|8838.7|8957.89|8837.89|7
1653132800000|2022-05-21 11:33:20|8957.82|8837.82|8956.73|8836.73|8957.82|8837.82|8956.73|8836.73|10
1653132810000|2022-05-21 11:33:30|8956.49|8836.49|8956.31|8836.31|8956.49|8836.49|8956.29|8836.29|8
1653132820000|2022-05-21 11:33:40|8956.32|8836.32|8954.85|8834.85|8956.33|8836.33|8954.16|8834.16|10
1653132830000|2022-05-21 11:33:50|8955.29|8835.29|8954.24|8834.24|8955.56|8835.56|8954.24|8834.24|10
1653132840000|2022-05-21 11:34:00|8954.49|8834.49|8953.83|8833.83|8954.49|8834.49|8953.81|8833.81|9
1653132850000|2022-05-21 11:34:10|8953.69|8833.69|8950.32|8830.32|8953.69|8833.69|8950.32|8830.32|10
1653132860000|2022-05-21 11:34:20|8950.57|8830.57|8949.13|8829.13|8950.57|8830.57|8949.1|8829.1|9
1653132870000|2022-05-21 11:34:30|8948.86|8828.86|8947.69|8827.69|8948.86|8828.86|8947.67|8827.67|10
1653132880000|2022-05-21 11:34:40|8947.71|8827.71|8944.34|8824.34|8947.71|8827.71|8944.34|8824.34|10
1653132890000|2022-05-21 11:34:50|8943.94|8823.94|8941.77|8821.77|8943.94|8823.94|8941.71|8821.71|10
1653132900000|2022-05-21 11:35:00|8941.73|8821.73|8940.79|8820.79|8941.75|8821.75|8940.79|8820.79|10
1653132910000|2022-05-21 11:35:10|8941.88|8821.88|8940.6|8820.6|8941.88|8821.88|8940.47|8820.47|10
1653132920000|2022-05-21 11:35:20|8940.79|8820.79|8937.09|8817.09|8940.79|8820.79|8937.09|8817.09|10
1653132930000|2022-05-21 11:35:30|8937.48|8817.48|8931.39|8811.39|8937.48|8817.48|8931.39|8811.39|10
1653132940000|2022-05-21 11:35:40|8930.73|8810.73|8928.41|8808.41|8930.73|8810.73|8926.75|8806.75|10
1653132950000|2022-05-21 11:35:50|8927.03|8807.03|8924.37|8804.37|8927.03|8807.03|8923.75|8803.75|9
1653132960000|2022-05-21 11:36:00|8923.73|8803.73|8922.22|8802.22|8923.73|8803.73|8922.22|8802.22|10
1653132970000|2022-05-21 11:36:10|8922.49|8802.49|8921.96|8801.96|8922.77|8802.77|8921.6|8801.6|10
1653132980000|2022-05-21 11:36:20|8922.61|8802.61|8923.71|8803.71|8923.95|8803.95|8922.57|8802.57|10
1653132990000|2022-05-21 11:36:30|8923.63|8803.63|8925.36|8805.36|8925.51|8805.51|8923.63|8803.63|10
1653133000000|2022-05-21 11:36:40|8925.68|8805.68|8926.3|8806.3|8926.41|8806.41|8925.68|8805.68|10
1653133010000|2022-05-21 11:36:50|8926.14|8806.14|8926.49|8806.49|8926.49|8806.49|8925.8|8805.8|10
1653133020000|2022-05-21 11:37:00|8926.38|8806.38|8926.28|8806.28|8926.48|8806.48|8925.76|8805.76|10
1653133030000|2022-05-21 11:37:10|8926.21|8806.21|8926.72|8806.72|8926.82|8806.82|8926.21|8806.21|10
1653133040000|2022-05-21 11:37:20|8926.81|8806.81|8927.65|8807.65|8927.65|8807.65|8926.47|8806.47|9
1653133050000|2022-05-21 11:37:30|8927.78|8807.78|8928.71|8808.71|8928.71|8808.71|8927.78|8807.78|10
1653133060000|2022-05-21 11:37:40|8928.75|8808.75|8928.72|8808.72|8928.79|8808.79|8928.33|8808.33|8
1653133070000|2022-05-21 11:37:50|8928.66|8808.66|8926.95|8806.95|8928.72|8808.72|8926.95|8806.95|10
1653133080000|2022-05-21 11:38:00|8926.94|8806.94|8925.85|8805.85|8926.94|8806.94|8925.76|8805.76|9
1653133090000|2022-05-21 11:38:10|8925.68|8805.68|8925.35|8805.35|8925.68|8805.68|8925.35|8805.35|9
1653133100000|2022-05-21 11:38:20|8925.41|8805.41|8925.36|8805.36|8925.42|8805.42|8925.2|8805.2|9
1653133110000|2022-05-21 11:38:30|8925.44|8805.44|8925.23|8805.23|8925.53|8805.53|8925.23|8805.23|10
1653133120000|2022-05-21 11:38:40|8925.21|8805.21|8924.16|8804.16|8925.25|8805.25|8924.16|8804.16|9
1653133130000|2022-05-21 11:38:50|8923.87|8803.87|8923.19|8803.19|8923.87|8803.87|8922.97|8802.97|9
1653133140000|2022-05-21 11:39:00|8923.14|8803.14|8924.03|8804.03|8924.03|8804.03|8923.13|8803.13|8
1653133150000|2022-05-21 11:39:10|8923.76|8803.76|8925.62|8805.62|8925.62|8805.62|8923.76|8803.76|10
1653133160000|2022-05-21 11:39:20|8925.78|8805.78|8926.49|8806.49|8926.49|8806.49|8925.51|8805.51|10
1653133170000|2022-05-21 11:39:30|8926.55|8806.55|8926.84|8806.84|8927.01|8807.01|8926.55|8806.55|9
1653133180000|2022-05-21 11:39:40|8926.83|8806.83|8926.97|8806.97|8927.03|8807.03|8926.83|8806.83|10
1653133190000|2022-05-21 11:39:50|8927.01|8807.01|8926.99|8806.99|8927.01|8807.01|8926.85|8806.85|9
1653133200000|2022-05-21 11:40:00|8927.03|8807.03|8926.52|8806.52|8927.09|8807.09|8926.52|8806.52|10
1653133210000|2022-05-21 11:40:10|8926.5|8806.5|8927.06|8807.06|8927.06|8807.06|8926.42|8806.42|9
1653133220000|2022-05-21 11:40:20|8927.15|8807.15|8927.26|8807.26|8927.42|8807.42|8927.15|8807.15|10
1653133230000|2022-05-21 11:40:30|8927.42|8807.42|8927.79|8807.79|8927.91|8807.91|8927.42|8807.42|9
1653133240000|2022-05-21 11:40:40|8927.77|8807.77|8926.29|8806.29|8927.79|8807.79|8926.29|8806.29|10
1653133250000|2022-05-21 11:40:50|8926.21|8806.21|8925.87|8805.87|8926.31|8806.31|8925.83|8805.83|10
1653133260000|2022-05-21 11:41:00|8926.02|8806.02|8925.26|8805.26|8926.02|8806.02|8925.11|8805.11|9
1653133270000|2022-05-21 11:41:10|8925.23|8805.23|8924.98|8804.98|8925.23|8805.23|8924.67|8804.67|9
1653133280000|2022-05-21 11:41:20|8925.06|8805.06|8925.31|8805.31|8925.35|8805.35|8925.06|8805.06|9
1653133290000|2022-05-21 11:41:30|8925.34|8805.34|8925.69|8805.69|8925.69|8805.69|8925.05|8805.05|9
1653133300000|2022-05-21 11:41:40|8925.64|8805.64|8926.53|8806.53|8926.53|8806.53|8925.64|8805.64|7
1653133310000|2022-05-21 11:41:50|8926.79|8806.79|8927.54|8807.54|8927.54|8807.54|8926.79|8806.79|9
1653133320000|2022-05-21 11:42:00|8927.43|8807.43|8926.17|8806.17|8927.43|8807.43|8926.1|8806.1|10
1653133330000|2022-05-21 11:42:10|8926.1|8806.1|8925.95|8805.95|8926.13|8806.13|8925.95|8805.95|9
1653133340000|2022-05-21 11:42:20|8925.94|8805.94|8925.37|8805.37|8926.03|8806.03|8925.01|8805.01|10
1653133350000|2022-05-21 11:42:30|8925.59|8805.59|8926.11|8806.11|8926.16|8806.16|8925.59|8805.59|10
1653133360000|2022-05-21 11:42:40|8925.87|8805.87|8927.33|8807.33|8927.45|8807.45|8925.87|8805.87|10
1653133370000|2022-05-21 11:42:50|8927.58|8807.58|8928.27|8808.27|8928.27|8808.27|8927.58|8807.58|7
1653133380000|2022-05-21 11:43:00|8928.35|8808.35|8928.55|8808.55|8928.55|8808.55|8928.19|8808.19|8
1653133390000|2022-05-21 11:43:10|8929.08|8809.08|8929.51|8809.51|8929.51|8809.51|8929.08|8809.08|8
1653133400000|2022-05-21 11:43:20|8931.27|8811.27|8932.18|8812.18|8932.18|8812.18|8931.27|8811.27|10
1653133410000|2022-05-21 11:43:30|8932.27|8812.27|8933.2|8813.2|8933.78|8813.78|8932.27|8812.27|10
1653133420000|2022-05-21 11:43:40|8933.62|8813.62|8933.2|8813.2|8933.62|8813.62|8932.96|8812.96|8
1653133430000|2022-05-21 11:43:50|8933.27|8813.27|8932.68|8812.68|8933.27|8813.27|8932.38|8812.38|9
1653133440000|2022-05-21 11:44:00|8932.64|8812.64|8933.03|8813.03|8933.04|8813.04|8932.64|8812.64|9
1653133450000|2022-05-21 11:44:10|8932.88|8812.88|8934.91|8814.91|8934.91|8814.91|8932.88|8812.88|10
1653133460000|2022-05-21 11:44:20|8934.38|8814.38|8936.42|8816.42|8936.42|8816.42|8934.38|8814.38|10
1653133470000|2022-05-21 11:44:30|8936.84|8816.84|8937.8|8817.8|8937.8|8817.8|8936.84|8816.84|9
1653133480000|2022-05-21 11:44:40|8938.49|8818.49|8940.04|8820.04|8940.04|8820.04|8937.89|8817.89|10
1653133490000|2022-05-21 11:44:50|8939.84|8819.84|8940.39|8820.39|8940.64|8820.64|8939.35|8819.35|10
1653133500000|2022-05-21 11:45:00|8940.84|8820.84|8941.36|8821.36|8941.39|8821.39|8940.79|8820.79|9
1653133510000|2022-05-21 11:45:10|8941.41|8821.41|8942.02|8822.02|8942.02|8822.02|8941.21|8821.21|7
1653133520000|2022-05-21 11:45:20|8941.88|8821.88|8942.1|8822.1|8942.1|8822.1|8941.88|8821.88|6
1653133530000|2022-05-21 11:45:30|8941.9|8821.9|8941.74|8821.74|8941.9|8821.9|8941.46|8821.46|10
1653133540000|2022-05-21 11:45:40|8941.54|8821.54|8942.46|8822.46|8942.46|8822.46|8941.39|8821.39|7
1653133550000|2022-05-21 11:45:50|8942.62|8822.62|8943.49|8823.49|8943.49|8823.49|8942.62|8822.62|9
1653133560000|2022-05-21 11:46:00|8943.24|8823.24|8944.68|8824.68|8944.72|8824.72|8943.24|8823.24|10
1653133570000|2022-05-21 11:46:10|8945.06|8825.06|8947.41|8827.41|8947.41|8827.41|8944.72|8824.72|9
1653133580000|2022-05-21 11:46:20|8947.51|8827.51|8951.95|8831.95|8951.95|8831.95|8947.51|8827.51|10
1653133590000|2022-05-21 11:46:30|8952.28|8832.28|8954.32|8834.32|8954.32|8834.32|8952.28|8832.28|8
1653133600000|2022-05-21 11:46:40|8954.09|8834.09|8955.65|8835.65|8955.65|8835.65|8954.09|8834.09|10
1653133610000|2022-05-21 11:46:50|8955.61|8835.61|8957.73|8837.73|8957.73|8837.73|8955.43|8835.43|9
1653133620000|2022-05-21 11:47:00|8958.31|8838.31|8958.78|8838.78|8959.15|8839.15|8958.31|8838.31|10
1653133630000|2022-05-21 11:47:10|8959.79|8839.79|8962.98|8842.98|8963.19|8843.19|8959.79|8839.79|10
1653133640000|2022-05-21 11:47:20|8962.92|8842.92|8965.15|8845.15|8965.15|8845.15|8962.92|8842.92|10
1653133650000|2022-05-21 11:47:30|8964.98|8844.98|8966.8|8846.8|8966.8|8846.8|8964.98|8844.98|10
1653133660000|2022-05-21 11:47:40|8966.97|8846.97|8967.84|8847.84|8968.26|8848.26|8966.97|8846.97|10
1653133670000|2022-05-21 11:47:50|8968.27|8848.27|8968.42|8848.42|8968.75|8848.75|8968.04|8848.04|10
1653133680000|2022-05-21 11:48:00|8968.96|8848.96|8971.2|8851.2|8971.2|8851.2|8968.87|8848.87|9
1653133690000|2022-05-21 11:48:10|8971.36|8851.36|8969.19|8849.19|8971.52|8851.52|8969.19|8849.19|10
1653133700000|2022-05-21 11:48:20|8969.16|8849.16|8968.47|8848.47|8969.16|8849.16|8968.46|8848.46|10
1653133710000|2022-05-21 11:48:30|8969.15|8849.15|8968.87|8848.87|8969.47|8849.47|8968.73|8848.73|10
1653133720000|2022-05-21 11:48:40|8968.81|8848.81|8968.18|8848.18|8968.81|8848.81|8967.98|8847.98|9
1653133730000|2022-05-21 11:48:50|8968.1|8848.1|8967.8|8847.8|8968.1|8848.1|8967.74|8847.74|9
1653133740000|2022-05-21 11:49:00|8967.88|8847.88|8967.92|8847.92|8967.98|8847.98|8967.7|8847.7|8
1653133750000|2022-05-21 11:49:10|8967.79|8847.79|8967.99|8847.99|8968.08|8848.08|8967.76|8847.76|10
1653133760000|2022-05-21 11:49:20|8967.98|8847.98|8967.86|8847.86|8968.37|8848.37|8967.86|8847.86|10
1653133770000|2022-05-21 11:49:30|8967.88|8847.88|8968.01|8848.01|8968.21|8848.21|8967.6|8847.6|9
1653133780000|2022-05-21 11:49:40|8967.9|8847.9|8967.6|8847.6|8968.38|8848.38|8967.54|8847.54|9
1653133790000|2022-05-21 11:49:50|8967.61|8847.61|8970.19|8850.19|8970.19|8850.19|8967.6|8847.6|8
1653133800000|2022-05-21 11:50:00|8970.14|8850.14|8968.67|8848.67|8970.14|8850.14|8968.43|8848.43|10
1653133810000|2022-05-21 11:50:10|8968.96|8848.96|8969.72|8849.72|8970.15|8850.15|8968.96|8848.96|10
1653133820000|2022-05-21 11:50:20|8969.68|8849.68|8970.69|8850.69|8970.69|8850.69|8969.61|8849.61|10
1653133830000|2022-05-21 11:50:30|8971.04|8851.04|8971.77|8851.77|8972.11|8852.11|8971.04|8851.04|8
1653133840000|2022-05-21 11:50:40|8972.22|8852.22|8973.77|8853.77|8973.77|8853.77|8972.16|8852.16|10
1653133850000|2022-05-21 11:50:50|8973.81|8853.81|8974.46|8854.46|8974.46|8854.46|8973.51|8853.51|9
1653133860000|2022-05-21 11:51:00|8974.44|8854.44|8974.99|8854.99|8974.99|8854.99|8974.07|8854.07|10
1653133870000|2022-05-21 11:51:10|8974.98|8854.98|8974.83|8854.83|8975.1|8855.1|8974.48|8854.48|9
1653133880000|2022-05-21 11:51:20|8974.87|8854.87|8974.94|8854.94|8975.23|8855.23|8974.57|8854.57|10
1653133890000|2022-05-21 11:51:30|8975.3|8855.3|8974.54|8854.54|8975.3|8855.3|8974.54|8854.54|10
1653133900000|2022-05-21 11:51:40|8974.6|8854.6|8974.39|8854.39|8974.65|8854.65|8974.35|8854.35|10
1653133910000|2022-05-21 11:51:50|8974.23|8854.23|8973.1|8853.1|8974.23|8854.23|8973.1|8853.1|10
1653133920000|2022-05-21 11:52:00|8972.84|8852.84|8972.15|8852.15|8973.28|8853.28|8971.76|8851.76|10
1653133930000|2022-05-21 11:52:10|8972.19|8852.19|8972|8852|8972.67|8852.67|8971.99|8851.99|9
1653133940000|2022-05-21 11:52:20|8971.44|8851.44|8972.91|8852.91|8972.91|8852.91|8971.44|8851.44|9
1653133950000|2022-05-21 11:52:30|8972.84|8852.84|8973.1|8853.1|8973.1|8853.1|8972.19|8852.19|10
1653133960000|2022-05-21 11:52:40|8972.69|8852.69|8974.06|8854.06|8974.18|8854.18|8972.69|8852.69|10
1653133970000|2022-05-21 11:52:50|8973.73|8853.73|8974.26|8854.26|8974.38|8854.38|8973.73|8853.73|10
1653133980000|2022-05-21 11:53:00|8974.39|8854.39|8974.61|8854.61|8974.83|8854.83|8974.21|8854.21|10
1653133990000|2022-05-21 11:53:10|8974.45|8854.45|8974.97|8854.97|8974.97|8854.97|8974.45|8854.45|10
1653134000000|2022-05-21 11:53:20|8974.98|8854.98|8974.66|8854.66|8975.08|8855.08|8974.66|8854.66|10
1653134010000|2022-05-21 11:53:30|8974.47|8854.47|8973.86|8853.86|8974.47|8854.47|8973.81|8853.81|10
1653134020000|2022-05-21 11:53:40|8973.87|8853.87|8974.3|8854.3|8974.3|8854.3|8973.87|8853.87|8
1653134030000|2022-05-21 11:53:50|8974.09|8854.09|8974.41|8854.41|8974.43|8854.43|8974.09|8854.09|10
1653134040000|2022-05-21 11:54:00|8974.4|8854.4|8974.9|8854.9|8974.92|8854.92|8974.4|8854.4|9
1653134050000|2022-05-21 11:54:10|8975.19|8855.19|8974.53|8854.53|8975.35|8855.35|8974.53|8854.53|8
1653134060000|2022-05-21 11:54:20|8974.65|8854.65|8974.89|8854.89|8974.89|8854.89|8974.57|8854.57|10
1653134070000|2022-05-21 11:54:30|8974.55|8854.55|8974.63|8854.63|8974.91|8854.91|8974.55|8854.55|9
1653134080000|2022-05-21 11:54:40|8974.62|8854.62|8974.8|8854.8|8974.8|8854.8|8974.55|8854.55|8
1653134090000|2022-05-21 11:54:50|8974.83|8854.83|8975.47|8855.47|8975.47|8855.47|8974.83|8854.83|7
1653134100000|2022-05-21 11:55:00|8975.38|8855.38|8974.79|8854.79|8975.38|8855.38|8974.79|8854.79|9
1653134110000|2022-05-21 11:55:10|8974.67|8854.67|8974.39|8854.39|8974.67|8854.67|8974.39|8854.39|6
1653134120000|2022-05-21 11:55:20|8974.28|8854.28|8974.45|8854.45|8974.45|8854.45|8974.22|8854.22|7
1653134130000|2022-05-21 11:55:30|8974.46|8854.46|8973.43|8853.43|8974.47|8854.47|8973.43|8853.43|5
1653134140000|2022-05-21 11:55:40|8973.01|8853.01|8971.52|8851.52|8973.01|8853.01|8971.52|8851.52|10
1653134150000|2022-05-21 11:55:50|8971.22|8851.22|8970.59|8850.59|8971.22|8851.22|8970.58|8850.58|8
1653134160000|2022-05-21 11:56:00|8970.68|8850.68|8969.72|8849.72|8970.68|8850.68|8969.72|8849.72|9
1653134170000|2022-05-21 11:56:10|8969.71|8849.71|8969.91|8849.91|8969.91|8849.91|8969.5|8849.5|9
1653134180000|2022-05-21 11:56:20|8969.81|8849.81|8969.56|8849.56|8969.83|8849.83|8969.51|8849.51|8
1653134190000|2022-05-21 11:56:30|8969.6|8849.6|8969.16|8849.16|8969.6|8849.6|8968.62|8848.62|8
1653134200000|2022-05-21 11:56:40|8969.07|8849.07|8969.25|8849.25|8969.25|8849.25|8969.04|8849.04|9
1653134210000|2022-05-21 11:56:50|8969.28|8849.28|8969.23|8849.23|8969.3|8849.3|8969.18|8849.18|5
1653134220000|2022-05-21 11:57:00|8969.22|8849.22|8968.81|8848.81|8969.22|8849.22|8968.81|8848.81|5
1653134230000|2022-05-21 11:57:10|8968.86|8848.86|8968.92|8848.92|8968.92|8848.92|8968.82|8848.82|10
1653134240000|2022-05-21 11:57:20|8968.81|8848.81|8968.71|8848.71|8968.84|8848.84|8968.71|8848.71|7
1653134250000|2022-05-21 11:57:30|8968.66|8848.66|8968.61|8848.61|8968.66|8848.66|8968.6|8848.6|5
1653134260000|2022-05-21 11:57:40|8968.26|8848.26|8968.01|8848.01|8968.26|8848.26|8967.71|8847.71|8
1653134270000|2022-05-21 11:57:50|8968.35|8848.35|8966.77|8846.77|8968.52|8848.52|8966.77|8846.77|10
1653134280000|2022-05-21 11:58:00|8966.64|8846.64|8965.67|8845.67|8966.64|8846.64|8965.67|8845.67|10
1653134290000|2022-05-21 11:58:10|8965.61|8845.61|8965.61|8845.61|8965.68|8845.68|8965.57|8845.57|8
1653134300000|2022-05-21 11:58:20|8965.71|8845.71|8966.38|8846.38|8966.38|8846.38|8965.71|8845.71|10
1653134310000|2022-05-21 11:58:30|8966.39|8846.39|8966.55|8846.55|8966.7|8846.7|8966.33|8846.33|10
1653134320000|2022-05-21 11:58:40|8966.5|8846.5|8966.68|8846.68|8966.68|8846.68|8966.48|8846.48|7
1653134330000|2022-05-21 11:58:50|8966.55|8846.55|8966.86|8846.86|8966.95|8846.95|8966.55|8846.55|8
1653134340000|2022-05-21 11:59:00|8966.88|8846.88|8966.89|8846.89|8966.97|8846.97|8966.65|8846.65|7
1653134350000|2022-05-21 11:59:10|8966.88|8846.88|8967.55|8847.55|8967.55|8847.55|8966.88|8846.88|6
1653134360000|2022-05-21 11:59:20|8967.58|8847.58|8967.78|8847.78|8967.78|8847.78|8967.58|8847.58|3
1653134370000|2022-05-21 11:59:30|8967.85|8847.85|8967.92|8847.92|8967.92|8847.92|8967.8|8847.8|7
1653134380000|2022-05-21 11:59:40|8968.02|8848.02|8968.11|8848.11|8968.12|8848.12|8968.02|8848.02|5
1653134390000|2022-05-21 11:59:50|8968.12|8848.12|8968.52|8848.52|8968.52|8848.52|8968.12|8848.12|6
1653134400000|2022-05-21 12:00:00|8968.68|8848.68|8968.37|8848.37|8968.69|8848.69|8968.37|8848.37|9
1653134410000|2022-05-21 12:00:10|8968.3|8848.3|8968|8848|8968.36|8848.36|8968|8848|8
1653134420000|2022-05-21 12:00:20|8967.91|8847.91|8970.95|8850.95|8970.95|8850.95|8967.79|8847.79|10
1653134430000|2022-05-21 12:00:30|8971.1|8851.1|8974.22|8854.22|8974.22|8854.22|8971.1|8851.1|10
1653134440000|2022-05-21 12:00:40|8974.3|8854.3|8975.62|8855.62|8975.74|8855.74|8974.14|8854.14|9
1653134450000|2022-05-21 12:00:50|8975.95|8855.95|8976.63|8856.63|8976.77|8856.77|8975.95|8855.95|9
1653134460000|2022-05-21 12:01:00|8976.59|8856.59|8977.17|8857.17|8977.17|8857.17|8976.42|8856.42|9
1653134470000|2022-05-21 12:01:10|8977|8857|8977.52|8857.52|8977.52|8857.52|8976.9|8856.9|6
1653134480000|2022-05-21 12:01:20|8977.54|8857.54|8977.47|8857.47|8977.61|8857.61|8977.39|8857.39|9
1653134490000|2022-05-21 12:01:30|8977.69|8857.69|8977.99|8857.99|8978.3|8858.3|8977.69|8857.69|9
1653134500000|2022-05-21 12:01:40|8977.96|8857.96|8978.25|8858.25|8978.72|8858.72|8977.96|8857.96|10
1653134510000|2022-05-21 12:01:50|8977.73|8857.73|8978.16|8858.16|8978.16|8858.16|8977.7|8857.7|9
1653134520000|2022-05-21 12:02:00|8977.84|8857.84|8978.43|8858.43|8978.43|8858.43|8977.84|8857.84|8
1653134530000|2022-05-21 12:02:10|8978.23|8858.23|8978.14|8858.14|8978.23|8858.23|8978.03|8858.03|9
1653134540000|2022-05-21 12:02:20|8978.16|8858.16|8978.19|8858.19|8978.25|8858.25|8978.15|8858.15|6
1653134550000|2022-05-21 12:02:30|8978.08|8858.08|8978.34|8858.34|8978.42|8858.42|8978.04|8858.04|8
1653134560000|2022-05-21 12:02:40|8978.53|8858.53|8978.78|8858.78|8978.87|8858.87|8978.53|8858.53|8
1653134570000|2022-05-21 12:02:50|8978.94|8858.94|8978.97|8858.97|8978.97|8858.97|8978.59|8858.59|10
1653134580000|2022-05-21 12:03:00|8979.25|8859.25|8979.52|8859.52|8979.57|8859.57|8979.25|8859.25|6
1653134590000|2022-05-21 12:03:10|8979.6|8859.6|8980.99|8860.99|8981.05|8861.05|8979.6|8859.6|8
1653134600000|2022-05-21 12:03:20|8980.97|8860.97|8980.92|8860.92|8981.13|8861.13|8980.92|8860.92|9
1653134610000|2022-05-21 12:03:30|8980.97|8860.97|8980.89|8860.89|8980.97|8860.97|8980.8|8860.8|7
1653134620000|2022-05-21 12:03:40|8981.23|8861.23|8981.74|8861.74|8981.75|8861.75|8981.23|8861.23|8
1653134630000|2022-05-21 12:03:50|8981.6|8861.6|8983.13|8863.13|8983.13|8863.13|8981.6|8861.6|10
1653134640000|2022-05-21 12:04:00|8983.22|8863.22|8986.26|8866.26|8986.26|8866.26|8983.2|8863.2|10
1653134650000|2022-05-21 12:04:10|8986.24|8866.24|8986.89|8866.89|8986.89|8866.89|8986.22|8866.22|10
1653134660000|2022-05-21 12:04:20|8986.91|8866.91|8986.76|8866.76|8987.15|8867.15|8986.73|8866.73|9
1653134670000|2022-05-21 12:04:30|8987.01|8867.01|8987.59|8867.59|8987.59|8867.59|8986.69|8866.69|10
1653134680000|2022-05-21 12:04:40|8987.69|8867.69|8987.42|8867.42|8987.69|8867.69|8987.35|8867.35|10
1653134690000|2022-05-21 12:04:50|8987.32|8867.32|8987.28|8867.28|8987.32|8867.32|8987.08|8867.08|9
1653134700000|2022-05-21 12:05:00|8987.24|8867.24|8987.74|8867.74|8987.74|8867.74|8987.24|8867.24|8
1653134710000|2022-05-21 12:05:10|8987.68|8867.68|8987.68|8867.68|8987.72|8867.72|8987.45|8867.45|9
1653134720000|2022-05-21 12:05:20|8987.6|8867.6|8987.76|8867.76|8987.88|8867.88|8987.5|8867.5|10
1653134730000|2022-05-21 12:05:30|8987.71|8867.71|8988.07|8868.07|8988.07|8868.07|8987.66|8867.66|8
1653134740000|2022-05-21 12:05:40|8988.14|8868.14|8987.69|8867.69|8988.14|8868.14|8987.68|8867.68|10
1653134750000|2022-05-21 12:05:50|8987.68|8867.68|8985.89|8865.89|8987.68|8867.68|8985.89|8865.89|7
1653134760000|2022-05-21 12:06:00|8985.9|8865.9|8985.7|8865.7|8985.93|8865.93|8985.68|8865.68|8
1653134770000|2022-05-21 12:06:10|8985.85|8865.85|8985.88|8865.88|8985.98|8865.98|8985.85|8865.85|4
1653134780000|2022-05-21 12:06:20|8985.9|8865.9|8986.38|8866.38|8986.58|8866.58|8985.9|8865.9|5
1653134790000|2022-05-21 12:06:30|8986.27|8866.27|8986.34|8866.34|8986.4|8866.4|8986.23|8866.23|8
1653134800000|2022-05-21 12:06:40|8986.32|8866.32|8985.73|8865.73|8986.32|8866.32|8985.73|8865.73|8
1653134810000|2022-05-21 12:06:50|8985.61|8865.61|8985.98|8865.98|8985.98|8865.98|8985.54|8865.54|10
1653134820000|2022-05-21 12:07:00|8986.03|8866.03|8986.32|8866.32|8986.32|8866.32|8985.95|8865.95|10
1653134830000|2022-05-21 12:07:10|8987.05|8867.05|8986.72|8866.72|8987.05|8867.05|8986.72|8866.72|8
1653134840000|2022-05-21 12:07:20|8986.71|8866.71|8986.9|8866.9|8986.9|8866.9|8986.61|8866.61|7
1653134850000|2022-05-21 12:07:30|8986.46|8866.46|8986.13|8866.13|8986.49|8866.49|8986.13|8866.13|6
1653134860000|2022-05-21 12:07:40|8986.14|8866.14|8986.14|8866.14|8986.14|8866.14|8985.99|8865.99|7
1653134870000|2022-05-21 12:07:50|8986.13|8866.13|8985.96|8865.96|8986.18|8866.18|8985.93|8865.93|10
1653134880000|2022-05-21 12:08:00|8985.98|8865.98|8987.49|8867.49|8987.49|8867.49|8985.86|8865.86|10
1653134890000|2022-05-21 12:08:10|8987.57|8867.57|8989.37|8869.37|8989.37|8869.37|8987.56|8867.56|9
1653134900000|2022-05-21 12:08:20|8989.16|8869.16|8989.3|8869.3|8989.39|8869.39|8989.11|8869.11|8
1653134910000|2022-05-21 12:08:30|8989.33|8869.33|8989.07|8869.07|8989.41|8869.41|8989.04|8869.04|10
1653134920000|2022-05-21 12:08:40|8989.33|8869.33|8990.14|8870.14|8990.21|8870.21|8989.24|8869.24|9
1653134930000|2022-05-21 12:08:50|8990.2|8870.2|8990.15|8870.15|8990.26|8870.26|8990.1|8870.1|8
1653134940000|2022-05-21 12:09:00|8990.11|8870.11|8990.31|8870.31|8990.44|8870.44|8990.09|8870.09|8
1653134950000|2022-05-21 12:09:10|8990.41|8870.41|8990.32|8870.32|8990.41|8870.41|8990.17|8870.17|7
1653134960000|2022-05-21 12:09:20|8990.27|8870.27|8990.12|8870.12|8990.35|8870.35|8990.12|8870.12|6
1653134970000|2022-05-21 12:09:30|8989.95|8869.95|8987.96|8867.96|8989.95|8869.95|8987.95|8867.95|10
1653134980000|2022-05-21 12:09:40|8987.95|8867.95|8987.32|8867.32|8988.04|8868.04|8987.27|8867.27|7
1653134990000|2022-05-21 12:09:50|8987.41|8867.41|8986.29|8866.29|8987.41|8867.41|8986.29|8866.29|8
1653135000000|2022-05-21 12:10:00|8986.08|8866.08|8985.14|8865.14|8986.08|8866.08|8985.13|8865.13|9
1653135010000|2022-05-21 12:10:10|8985.13|8865.13|8984.67|8864.67|8985.13|8865.13|8984.67|8864.67|8
1653135020000|2022-05-21 12:10:20|8984.59|8864.59|8984.22|8864.22|8984.72|8864.72|8984.22|8864.22|4
1653135030000|2022-05-21 12:10:30|8984.4|8864.4|8985.36|8865.36|8985.36|8865.36|8984.4|8864.4|8
1653135040000|2022-05-21 12:10:40|8985.42|8865.42|8986.97|8866.97|8986.97|8866.97|8985.42|8865.42|10
1653135050000|2022-05-21 12:10:50|8987.23|8867.23|8988.12|8868.12|8988.12|8868.12|8987.21|8867.21|9
1653135060000|2022-05-21 12:11:00|8988.21|8868.21|8988.78|8868.78|8988.78|8868.78|8988.19|8868.19|9
1653135070000|2022-05-21 12:11:10|8989.13|8869.13|8990.14|8870.14|8990.14|8870.14|8989.13|8869.13|9
1653135080000|2022-05-21 12:11:20|8990.27|8870.27|8990.27|8870.27|8990.28|8870.28|8990.18|8870.18|8
1653135090000|2022-05-21 12:11:30|8990.36|8870.36|8990.62|8870.62|8990.89|8870.89|8990.36|8870.36|7
1653135100000|2022-05-21 12:11:40|8990.55|8870.55|8990.12|8870.12|8990.55|8870.55|8990.12|8870.12|8
1653135110000|2022-05-21 12:11:50|8989.97|8869.97|8989.43|8869.43|8989.97|8869.97|8989.36|8869.36|7
1653135120000|2022-05-21 12:12:00|8989.48|8869.48|8989.64|8869.64|8989.78|8869.78|8989.48|8869.48|7
1653135130000|2022-05-21 12:12:10|8989.69|8869.69|8989.61|8869.61|8989.78|8869.78|8989.57|8869.57|9
1653135140000|2022-05-21 12:12:20|8989.3|8869.3|8988.98|8868.98|8989.3|8869.3|8988.98|8868.98|7
1653135150000|2022-05-21 12:12:30|8989.07|8869.07|8988.85|8868.85|8989.21|8869.21|8988.83|8868.83|8
1653135160000|2022-05-21 12:12:40|8988.83|8868.83|8988.89|8868.89|8988.89|8868.89|8988.79|8868.79|6
1653135170000|2022-05-21 12:12:50|8988.66|8868.66|8988.14|8868.14|8988.66|8868.66|8988.14|8868.14|6
1653135180000|2022-05-21 12:13:00|8988.04|8868.04|8987.86|8867.86|8988.11|8868.11|8987.79|8867.79|9
1653135190000|2022-05-21 12:13:10|8987.82|8867.82|8987.19|8867.19|8987.82|8867.82|8987.19|8867.19|7
1653135200000|2022-05-21 12:13:20|8987.24|8867.24|8986.62|8866.62|8987.24|8867.24|8986.62|8866.62|10
1653135210000|2022-05-21 12:13:30|8986.63|8866.63|8986.72|8866.72|8986.81|8866.81|8986.63|8866.63|9
1653135220000|2022-05-21 12:13:40|8986.43|8866.43|8986.32|8866.32|8986.43|8866.43|8986.29|8866.29|8
1653135230000|2022-05-21 12:13:50|8986.25|8866.25|8985.65|8865.65|8986.25|8866.25|8985.65|8865.65|9
1653135240000|2022-05-21 12:14:00|8985.68|8865.68|8985.25|8865.25|8985.68|8865.68|8985.15|8865.15|8
1653135250000|2022-05-21 12:14:10|8985.26|8865.26|8984.93|8864.93|8985.36|8865.36|8984.93|8864.93|5
1653135260000|2022-05-21 12:14:20|8984.86|8864.86|8984.99|8864.99|8984.99|8864.99|8984.83|8864.83|7
1653135270000|2022-05-21 12:14:30|8985.11|8865.11|8985.77|8865.77|8985.77|8865.77|8985.11|8865.11|8
1653135280000|2022-05-21 12:14:40|8985.72|8865.72|8986.98|8866.98|8986.98|8866.98|8985.72|8865.72|9
1653135290000|2022-05-21 12:14:50|8986.97|8866.97|8987.26|8867.26|8987.26|8867.26|8986.97|8866.97|9
1653135300000|2022-05-21 12:15:00|8987.34|8867.34|8989.03|8869.03|8989.03|8869.03|8987.31|8867.31|8
1653135310000|2022-05-21 12:15:10|8989.05|8869.05|8989.71|8869.71|8989.71|8869.71|8989.05|8869.05|10
1653135320000|2022-05-21 12:15:20|8989.97|8869.97|8988.97|8868.97|8990.01|8870.01|8988.89|8868.89|10
1653135330000|2022-05-21 12:15:30|8988.25|8868.25|8987.28|8867.28|8988.25|8868.25|8987.28|8867.28|9
1653135340000|2022-05-21 12:15:40|8987.1|8867.1|8987.08|8867.08|8987.83|8867.83|8987.03|8867.03|7
1653135350000|2022-05-21 12:15:50|8986.97|8866.97|8987.46|8867.46|8987.64|8867.64|8986.92|8866.92|9
1653135360000|2022-05-21 12:16:00|8987.52|8867.52|8987.32|8867.32|8987.56|8867.56|8987.32|8867.32|9
1653135370000|2022-05-21 12:16:10|8987.3|8867.3|8983.45|8863.45|8987.3|8867.3|8983.45|8863.45|8
1653135380000|2022-05-21 12:16:20|8983.03|8863.03|8980.91|8860.91|8983.2|8863.2|8980.91|8860.91|10
1653135390000|2022-05-21 12:16:30|8980.31|8860.31|8978.52|8858.52|8980.31|8860.31|8978.52|8858.52|10
1653135400000|2022-05-21 12:16:40|8978.74|8858.74|8976.18|8856.18|8978.74|8858.74|8976.18|8856.18|9
1653135410000|2022-05-21 12:16:50|8976.13|8856.13|8975.56|8855.56|8976.15|8856.15|8975.23|8855.23|10
1653135420000|2022-05-21 12:17:00|8975.25|8855.25|8975.7|8855.7|8975.84|8855.84|8975.25|8855.25|8
1653135430000|2022-05-21 12:17:10|8975.68|8855.68|8975.72|8855.72|8975.79|8855.79|8975.67|8855.67|7
1653135440000|2022-05-21 12:17:20|8975.58|8855.58|8975.25|8855.25|8975.63|8855.63|8974.86|8854.86|9
1653135450000|2022-05-21 12:17:30|8975.05|8855.05|8972.67|8852.67|8975.05|8855.05|8972.67|8852.67|10
1653135460000|2022-05-21 12:17:40|8971.66|8851.66|8969.79|8849.79|8971.66|8851.66|8969.79|8849.79|9
1653135470000|2022-05-21 12:17:50|8969.77|8849.77|8968.09|8848.09|8970.04|8850.04|8968.09|8848.09|9
1653135480000|2022-05-21 12:18:00|8968.18|8848.18|8967.77|8847.77|8968.18|8848.18|8967.55|8847.55|10
1653135490000|2022-05-21 12:18:10|8966.36|8846.36|8966.21|8846.21|8966.79|8846.79|8966.02|8846.02|10
1653135500000|2022-05-21 12:18:20|8966.16|8846.16|8967.34|8847.34|8967.34|8847.34|8966.16|8846.16|10
1653135510000|2022-05-21 12:18:30|8967.33|8847.33|8967.56|8847.56|8967.68|8847.68|8967.33|8847.33|8
1653135520000|2022-05-21 12:18:40|8967.57|8847.57|8967.93|8847.93|8967.93|8847.93|8967.57|8847.57|10
1653135530000|2022-05-21 12:18:50|8967.8|8847.8|8967.82|8847.82|8967.96|8847.96|8967.8|8847.8|9
1653135540000|2022-05-21 12:19:00|8968.08|8848.08|8968.07|8848.07|8968.27|8848.27|8968.06|8848.06|9
1653135550000|2022-05-21 12:19:10|8967.76|8847.76|8967.83|8847.83|8968.21|8848.21|8967.13|8847.13|10
1653135560000|2022-05-21 12:19:20|8967.13|8847.13|8966.74|8846.74|8967.84|8847.84|8966.71|8846.71|10
1653135570000|2022-05-21 12:19:30|8966.99|8846.99|8967|8847|8967.45|8847.45|8966.99|8846.99|9
1653135580000|2022-05-21 12:19:40|8966.96|8846.96|8966.11|8846.11|8967.02|8847.02|8965.98|8845.98|10
1653135590000|2022-05-21 12:19:50|8966.01|8846.01|8965.75|8845.75|8966.2|8846.2|8965.75|8845.75|9
1653135600000|2022-05-21 12:20:00|8965.84|8845.84|8963.66|8843.66|8965.84|8845.84|8963.25|8843.25|10
1653135610000|2022-05-21 12:20:10|8963.79|8843.79|8962.95|8842.95|8963.79|8843.79|8962.94|8842.94|9
1653135620000|2022-05-21 12:20:20|8963.34|8843.34|8961.83|8841.83|8963.34|8843.34|8961.66|8841.66|10
1653135630000|2022-05-21 12:20:30|8961.75|8841.75|8963.04|8843.04|8963.04|8843.04|8961.75|8841.75|9
1653135640000|2022-05-21 12:20:40|8962.72|8842.72|8963.85|8843.85|8963.85|8843.85|8962.72|8842.72|10
1653135650000|2022-05-21 12:20:50|8963.89|8843.89|8964.07|8844.07|8964.07|8844.07|8963.73|8843.73|9
1653135660000|2022-05-21 12:21:00|8964.31|8844.31|8965.12|8845.12|8965.26|8845.26|8964.23|8844.23|10
1653135670000|2022-05-21 12:21:10|8965.21|8845.21|8963.43|8843.43|8965.23|8845.23|8963.43|8843.43|8
1653135680000|2022-05-21 12:21:20|8963.64|8843.64|8963.61|8843.61|8963.73|8843.73|8963.61|8843.61|9
1653135690000|2022-05-21 12:21:30|8963.76|8843.76|8963.67|8843.67|8963.78|8843.78|8963.41|8843.41|9
1653135700000|2022-05-21 12:21:40|8963.72|8843.72|8963.98|8843.98|8963.98|8843.98|8963.57|8843.57|7
1653135710000|2022-05-21 12:21:50|8964.31|8844.31|8964.71|8844.71|8964.71|8844.71|8964.31|8844.31|9
1653135720000|2022-05-21 12:22:00|8964.79|8844.79|8964.98|8844.98|8965.05|8845.05|8964.79|8844.79|9
1653135730000|2022-05-21 12:22:10|8964.93|8844.93|8964.24|8844.24|8964.93|8844.93|8964.17|8844.17|9
1653135740000|2022-05-21 12:22:20|8963.95|8843.95|8963.15|8843.15|8963.95|8843.95|8963.14|8843.14|10
1653135750000|2022-05-21 12:22:30|8962.82|8842.82|8962.34|8842.34|8962.85|8842.85|8962.31|8842.31|8
1653135760000|2022-05-21 12:22:40|8962.1|8842.1|8961.37|8841.37|8962.1|8842.1|8961.37|8841.37|7
1653135770000|2022-05-21 12:22:50|8961.35|8841.35|8960.86|8840.86|8961.35|8841.35|8960.84|8840.84|10
1653135780000|2022-05-21 12:23:00|8960.78|8840.78|8960.29|8840.29|8960.86|8840.86|8960.29|8840.29|10
1653135790000|2022-05-21 12:23:10|8960.44|8840.44|8961.37|8841.37|8961.46|8841.46|8960.44|8840.44|9
1653135800000|2022-05-21 12:23:20|8961.38|8841.38|8961.68|8841.68|8961.69|8841.69|8961.38|8841.38|9
1653135810000|2022-05-21 12:23:30|8961.74|8841.74|8961.89|8841.89|8962.07|8842.07|8961.74|8841.74|8
1653135820000|2022-05-21 12:23:40|8961.88|8841.88|8962.92|8842.92|8962.92|8842.92|8961.8|8841.8|10
1653135830000|2022-05-21 12:23:50|8963.01|8843.01|8963.21|8843.21|8963.37|8843.37|8963.01|8843.01|6
1653135840000|2022-05-21 12:24:00|8963.25|8843.25|8961.95|8841.95|8963.25|8843.25|8961.78|8841.78|9
1653135850000|2022-05-21 12:24:10|8962.04|8842.04|8961.68|8841.68|8962.04|8842.04|8961.58|8841.58|10
1653135860000|2022-05-21 12:24:20|8961.59|8841.59|8961.73|8841.73|8961.73|8841.73|8961.35|8841.35|10
1653135870000|2022-05-21 12:24:30|8961.32|8841.32|8961.26|8841.26|8961.43|8841.43|8961.1|8841.1|9
1653135880000|2022-05-21 12:24:40|8961.1|8841.1|8961.21|8841.21|8961.21|8841.21|8960.87|8840.87|10
1653135890000|2022-05-21 12:24:50|8961.19|8841.19|8960.04|8840.04|8961.2|8841.2|8960.04|8840.04|7
1653135900000|2022-05-21 12:25:00|8960.12|8840.12|8960.62|8840.62|8960.69|8840.69|8960.01|8840.01|8
1653135910000|2022-05-21 12:25:10|8960.42|8840.42|8960.34|8840.34|8960.42|8840.42|8960.23|8840.23|6
1653135920000|2022-05-21 12:25:20|8960.17|8840.17|8960.35|8840.35|8960.35|8840.35|8960.17|8840.17|5
1653135930000|2022-05-21 12:25:30|8960.22|8840.22|8959.15|8839.15|8960.32|8840.32|8959.15|8839.15|7
1653135940000|2022-05-21 12:25:40|8959.04|8839.04|8958.2|8838.2|8959.2|8839.2|8958.2|8838.2|10
1653135950000|2022-05-21 12:25:50|8958.21|8838.21|8958.05|8838.05|8958.21|8838.21|8958.05|8838.05|7
1653135960000|2022-05-21 12:26:00|8957.91|8837.91|8957.28|8837.28|8957.91|8837.91|8957.28|8837.28|10
1653135970000|2022-05-21 12:26:10|8957.33|8837.33|8956.81|8836.81|8957.33|8837.33|8956.78|8836.78|9
1653135980000|2022-05-21 12:26:20|8956.9|8836.9|8957.66|8837.66|8957.66|8837.66|8956.9|8836.9|10
1653135990000|2022-05-21 12:26:30|8957.6|8837.6|8957.47|8837.47|8957.6|8837.6|8957.39|8837.39|10
1653136000000|2022-05-21 12:26:40|8957.46|8837.46|8957.46|8837.46|8957.48|8837.48|8957.46|8837.46|3
1653136010000|2022-05-21 12:26:50|8957.48|8837.48|8957.76|8837.76|8957.76|8837.76|8957.48|8837.48|4
1653136020000|2022-05-21 12:27:00|8957.75|8837.75|8958.06|8838.06|8958.18|8838.18|8957.75|8837.75|8
1653136030000|2022-05-21 12:27:10|8958.02|8838.02|8958.2|8838.2|8958.2|8838.2|8957.82|8837.82|7
1653136040000|2022-05-21 12:27:20|8958.1|8838.1|8957.86|8837.86|8958.1|8838.1|8957.78|8837.78|7
1653136050000|2022-05-21 12:27:30|8957.65|8837.65|8957.81|8837.81|8957.81|8837.81|8957.6|8837.6|4
1653136060000|2022-05-21 12:27:40|8957.78|8837.78|8957.29|8837.29|8957.78|8837.78|8957.24|8837.24|9
1653136070000|2022-05-21 12:27:50|8957.22|8837.22|8957.42|8837.42|8957.42|8837.42|8957.17|8837.17|7
1653136080000|2022-05-21 12:28:00|8957.38|8837.38|8957.32|8837.32|8957.45|8837.45|8957.27|8837.27|8
1653136090000|2022-05-21 12:28:10|8957.39|8837.39|8956.65|8836.65|8957.39|8837.39|8956.65|8836.65|8
1653136100000|2022-05-21 12:28:20|8956.57|8836.57|8956.45|8836.45|8956.58|8836.58|8956.45|8836.45|8
1653136110000|2022-05-21 12:28:30|8956.3|8836.3|8955.31|8835.31|8956.3|8836.3|8955.31|8835.31|8
1653136120000|2022-05-21 12:28:40|8955.37|8835.37|8954.97|8834.97|8955.45|8835.45|8954.97|8834.97|9
1653136130000|2022-05-21 12:28:50|8954.91|8834.91|8954.42|8834.42|8954.91|8834.91|8954.42|8834.42|8
1653136140000|2022-05-21 12:29:00|8954.5|8834.5|8954.45|8834.45|8954.68|8834.68|8954.45|8834.45|8
1653136150000|2022-05-21 12:29:10|8954.76|8834.76|8954.55|8834.55|8954.76|8834.76|8954.51|8834.51|8
1653136160000|2022-05-21 12:29:20|8954.57|8834.57|8954.09|8834.09|8954.64|8834.64|8954.09|8834.09|7
1653136170000|2022-05-21 12:29:30|8954.04|8834.04|8953.81|8833.81|8954.04|8834.04|8953.81|8833.81|8
1653136180000|2022-05-21 12:29:40|8953.79|8833.79|8954.09|8834.09|8954.11|8834.11|8953.34|8833.34|9
1653136190000|2022-05-21 12:29:50|8954.12|8834.12|8953.88|8833.88|8954.52|8834.52|8953.88|8833.88|10
1653136200000|2022-05-21 12:30:00|8953.92|8833.92|8953.56|8833.56|8953.97|8833.97|8953.44|8833.44|10
1653136210000|2022-05-21 12:30:10|8953.55|8833.55|8953.51|8833.51|8953.55|8833.55|8953.26|8833.26|10
1653136220000|2022-05-21 12:30:20|8953.5|8833.5|8953.47|8833.47|8953.55|8833.55|8953.43|8833.43|9
1653136230000|2022-05-21 12:30:30|8953.65|8833.65|8954.66|8834.66|8954.66|8834.66|8953.65|8833.65|10
1653136240000|2022-05-21 12:30:40|8954.95|8834.95|8956.88|8836.88|8956.88|8836.88|8954.95|8834.95|10
1653136250000|2022-05-21 12:30:50|8956.97|8836.97|8958.91|8838.91|8958.91|8838.91|8956.97|8836.97|10
1653136260000|2022-05-21 12:31:00|8958.9|8838.9|8958.87|8838.87|8958.9|8838.9|8958.35|8838.35|10
1653136270000|2022-05-21 12:31:10|8958.98|8838.98|8958.96|8838.96|8958.99|8838.99|8958.54|8838.54|9
1653136280000|2022-05-21 12:31:20|8959.05|8839.05|8960.41|8840.41|8960.41|8840.41|8959.05|8839.05|9
1653136290000|2022-05-21 12:31:30|8960.43|8840.43|8960.57|8840.57|8960.57|8840.57|8960.34|8840.34|6
1653136300000|2022-05-21 12:31:40|8960.5|8840.5|8962.86|8842.86|8962.86|8842.86|8960.5|8840.5|9
1653136310000|2022-05-21 12:31:50|8962.84|8842.84|8962.83|8842.83|8962.9|8842.9|8962.83|8842.83|4
1653136320000|2022-05-21 12:32:00|8962.75|8842.75|8962.39|8842.39|8962.83|8842.83|8962.39|8842.39|6
1653136330000|2022-05-21 12:32:10|8962.36|8842.36|8962.18|8842.18|8962.52|8842.52|8962.18|8842.18|8
1653136340000|2022-05-21 12:32:20|8962.03|8842.03|8961.92|8841.92|8962.03|8842.03|8961.58|8841.58|9
1653136350000|2022-05-21 12:32:30|8961.76|8841.76|8961.59|8841.59|8961.78|8841.78|8961.55|8841.55|5
1653136360000|2022-05-21 12:32:40|8961.37|8841.37|8961.79|8841.79|8961.79|8841.79|8961.37|8841.37|10
1653136370000|2022-05-21 12:32:50|8961.93|8841.93|8961.73|8841.73|8961.93|8841.93|8961.64|8841.64|10
1653136380000|2022-05-21 12:33:00|8961.69|8841.69|8961.2|8841.2|8961.69|8841.69|8961.2|8841.2|8
1653136390000|2022-05-21 12:33:10|8961.15|8841.15|8958.57|8838.57|8961.15|8841.15|8958.57|8838.57|10
1653136400000|2022-05-21 12:33:20|8958.41|8838.41|8957.67|8837.67|8958.41|8838.41|8957.43|8837.43|8
1653136410000|2022-05-21 12:33:30|8957.57|8837.57|8956.51|8836.51|8957.57|8837.57|8956.51|8836.51|7
1653136420000|2022-05-21 12:33:40|8956.02|8836.02|8954.77|8834.77|8956.02|8836.02|8954.77|8834.77|10
1653136430000|2022-05-21 12:33:50|8954.97|8834.97|8953.99|8833.99|8954.97|8834.97|8953.93|8833.93|9
1653136440000|2022-05-21 12:34:00|8953.68|8833.68|8949.76|8829.76|8953.68|8833.68|8949.76|8829.76|10
1653136450000|2022-05-21 12:34:10|8949.83|8829.83|8948.05|8828.05|8949.83|8829.83|8948|8828|10
1653136460000|2022-05-21 12:34:20|8948.1|8828.1|8948.13|8828.13|8948.17|8828.17|8947.38|8827.38|10
1653136470000|2022-05-21 12:34:30|8948.33|8828.33|8948.29|8828.29|8948.5|8828.5|8948.29|8828.29|9
1653136480000|2022-05-21 12:34:40|8948.3|8828.3|8947.49|8827.49|8948.3|8828.3|8947.49|8827.49|9
1653136490000|2022-05-21 12:34:50|8946.64|8826.64|8946.67|8826.67|8946.81|8826.81|8946.62|8826.62|10
1653136500000|2022-05-21 12:35:00|8946.7|8826.7|8947.13|8827.13|8947.13|8827.13|8946.69|8826.69|9
1653136510000|2022-05-21 12:35:10|8947.02|8827.02|8946.68|8826.68|8947.13|8827.13|8946.68|8826.68|10
1653136520000|2022-05-21 12:35:20|8946.62|8826.62|8945.35|8825.35|8946.62|8826.62|8945.35|8825.35|10
1653136530000|2022-05-21 12:35:30|8945.06|8825.06|8943.65|8823.65|8945.06|8825.06|8943.65|8823.65|10
1653136540000|2022-05-21 12:35:40|8943.67|8823.67|8944.09|8824.09|8944.6|8824.6|8943.67|8823.67|9
1653136550000|2022-05-21 12:35:50|8943.93|8823.93|8942.06|8822.06|8943.93|8823.93|8942.06|8822.06|10
1653136560000|2022-05-21 12:36:00|8942.05|8822.05|8939.44|8819.44|8942.05|8822.05|8939.44|8819.44|10
1653136570000|2022-05-21 12:36:10|8939.47|8819.47|8940.21|8820.21|8940.21|8820.21|8939.05|8819.05|10
1653136580000|2022-05-21 12:36:20|8940.32|8820.32|8940.28|8820.28|8940.32|8820.32|8940.02|8820.02|9
1653136590000|2022-05-21 12:36:30|8939.51|8819.51|8939.51|8819.51|8939.51|8819.51|8939.36|8819.36|8
1653136600000|2022-05-21 12:36:40|8939.26|8819.26|8939.23|8819.23|8939.26|8819.26|8939.08|8819.08|9
1653136610000|2022-05-21 12:36:50|8939.07|8819.07|8938.27|8818.27|8939.07|8819.07|8938.27|8818.27|10
1653136620000|2022-05-21 12:37:00|8938.4|8818.4|8938.02|8818.02|8938.4|8818.4|8938.02|8818.02|10
1653136630000|2022-05-21 12:37:10|8937.54|8817.54|8937.53|8817.53|8937.54|8817.54|8937.39|8817.39|9
1653136640000|2022-05-21 12:37:20|8937.54|8817.54|8937.44|8817.44|8937.59|8817.59|8937.44|8817.44|8
1653136650000|2022-05-21 12:37:30|8937.41|8817.41|8935.65|8815.65|8937.41|8817.41|8935.65|8815.65|9
1653136660000|2022-05-21 12:37:40|8935.62|8815.62|8935.68|8815.68|8935.96|8815.96|8935.62|8815.62|8
1653136670000|2022-05-21 12:37:50|8935.69|8815.69|8935.25|8815.25|8935.69|8815.69|8935.12|8815.12|9
1653136680000|2022-05-21 12:38:00|8934.97|8814.97|8933.25|8813.25|8934.97|8814.97|8933.25|8813.25|10
1653136690000|2022-05-21 12:38:10|8933.29|8813.29|8933.52|8813.52|8933.52|8813.52|8933.16|8813.16|9
1653136700000|2022-05-21 12:38:20|8933.17|8813.17|8933.64|8813.64|8933.74|8813.74|8933.17|8813.17|9
1653136710000|2022-05-21 12:38:30|8933.65|8813.65|8934.09|8814.09|8934.09|8814.09|8933.65|8813.65|10
1653136720000|2022-05-21 12:38:40|8934.73|8814.73|8935.96|8815.96|8935.96|8815.96|8934.57|8814.57|9
1653136730000|2022-05-21 12:38:50|8936.17|8816.17|8935.83|8815.83|8936.29|8816.29|8935.58|8815.58|10
1653136740000|2022-05-21 12:39:00|8935.95|8815.95|8935.9|8815.9|8936.15|8816.15|8935.72|8815.72|10
1653136750000|2022-05-21 12:39:10|8936.05|8816.05|8936.63|8816.63|8936.63|8816.63|8935.95|8815.95|9
1653136760000|2022-05-21 12:39:20|8937.03|8817.03|8938.35|8818.35|8938.35|8818.35|8937.03|8817.03|10
1653136770000|2022-05-21 12:39:30|8938.29|8818.29|8940.57|8820.57|8940.57|8820.57|8938.29|8818.29|9
1653136780000|2022-05-21 12:39:40|8940.88|8820.88|8940.95|8820.95|8941.04|8821.04|8940.5|8820.5|10
1653136790000|2022-05-21 12:39:50|8941|8821|8942.04|8822.04|8942.44|8822.44|8941|8821|10
1653136800000|2022-05-21 12:40:00|8942.51|8822.51|8943.02|8823.02|8943.09|8823.09|8942.51|8822.51|10
1653136810000|2022-05-21 12:40:10|8943.32|8823.32|8946.94|8826.94|8946.94|8826.94|8942.93|8822.93|10
1653136820000|2022-05-21 12:40:20|8948.2|8828.2|8951.27|8831.27|8951.41|8831.41|8948.2|8828.2|10
1653136830000|2022-05-21 12:40:30|8951.68|8831.68|8952.4|8832.4|8952.47|8832.47|8951.05|8831.05|10
1653136840000|2022-05-21 12:40:40|8951.99|8831.99|8952.87|8832.87|8952.87|8832.87|8951.99|8831.99|9
1653136850000|2022-05-21 12:40:50|8952.75|8832.75|8952.38|8832.38|8952.86|8832.86|8952.38|8832.38|9
1653136860000|2022-05-21 12:41:00|8952.55|8832.55|8952.6|8832.6|8952.61|8832.61|8952.1|8832.1|9
1653136870000|2022-05-21 12:41:10|8952.62|8832.62|8953.82|8833.82|8953.92|8833.92|8952.4|8832.4|10
1653136880000|2022-05-21 12:41:20|8954.03|8834.03|8953.98|8833.98|8954.43|8834.43|8953.71|8833.71|10
1653136890000|2022-05-21 12:41:30|8953.73|8833.73|8954.76|8834.76|8954.76|8834.76|8953.73|8833.73|10
1653136900000|2022-05-21 12:41:40|8954.83|8834.83|8955.34|8835.34|8955.35|8835.35|8954.83|8834.83|10
1653136910000|2022-05-21 12:41:50|8955.27|8835.27|8955.71|8835.71|8955.71|8835.71|8955.27|8835.27|10
1653136920000|2022-05-21 12:42:00|8955.65|8835.65|8955.87|8835.87|8955.87|8835.87|8955.65|8835.65|9
1653136930000|2022-05-21 12:42:10|8955.83|8835.83|8956.23|8836.23|8956.37|8836.37|8955.83|8835.83|10
1653136940000|2022-05-21 12:42:20|8956.13|8836.13|8956.75|8836.75|8956.75|8836.75|8956.13|8836.13|9
1653136950000|2022-05-21 12:42:30|8956.78|8836.78|8957.38|8837.38|8957.41|8837.41|8956.65|8836.65|8
1653136960000|2022-05-21 12:42:40|8957.16|8837.16|8957.39|8837.39|8957.44|8837.44|8957.16|8837.16|10
1653136970000|2022-05-21 12:42:50|8957.24|8837.24|8957.88|8837.88|8958.04|8838.04|8957.24|8837.24|10
1653136980000|2022-05-21 12:43:00|8957.94|8837.94|8958.22|8838.22|8958.22|8838.22|8957.9|8837.9|9
1653136990000|2022-05-21 12:43:10|8958.28|8838.28|8958.51|8838.51|8958.6|8838.6|8958.28|8838.28|10
1653137000000|2022-05-21 12:43:20|8958.58|8838.58|8962.29|8842.29|8962.41|8842.41|8958.58|8838.58|10
1653137010000|2022-05-21 12:43:30|8962.4|8842.4|8964.27|8844.27|8964.27|8844.27|8962.31|8842.31|10
1653137020000|2022-05-21 12:43:40|8964.35|8844.35|8964.61|8844.61|8964.61|8844.61|8963.78|8843.78|10
1653137030000|2022-05-21 12:43:50|8963.73|8843.73|8964.19|8844.19|8964.44|8844.44|8963.35|8843.35|10
1653137040000|2022-05-21 12:44:00|8964.4|8844.4|8963.71|8843.71|8964.4|8844.4|8963.49|8843.49|10
1653137050000|2022-05-21 12:44:10|8964.08|8844.08|8963.93|8843.93|8964.08|8844.08|8963.28|8843.28|10
1653137060000|2022-05-21 12:44:20|8963.66|8843.66|8964.44|8844.44|8964.46|8844.46|8963.66|8843.66|10
1653137070000|2022-05-21 12:44:30|8964.63|8844.63|8964.67|8844.67|8964.73|8844.73|8964.16|8844.16|10
1653137080000|2022-05-21 12:44:40|8964.72|8844.72|8965.53|8845.53|8965.53|8845.53|8964.59|8844.59|10
1653137090000|2022-05-21 12:44:50|8965.48|8845.48|8965.85|8845.85|8965.89|8845.89|8965.48|8845.48|8
1653137100000|2022-05-21 12:45:00|8965.82|8845.82|8966.58|8846.58|8966.58|8846.58|8965.82|8845.82|10
1653137110000|2022-05-21 12:45:10|8966.92|8846.92|8966.21|8846.21|8966.92|8846.92|8966.08|8846.08|9
1653137120000|2022-05-21 12:45:20|8966.22|8846.22|8966.76|8846.76|8966.9|8846.9|8966.22|8846.22|9
1653137130000|2022-05-21 12:45:30|8966.93|8846.93|8967.03|8847.03|8967.08|8847.08|8966.63|8846.63|9
1653137140000|2022-05-21 12:45:40|8966.91|8846.91|8967.63|8847.63|8967.8|8847.8|8966.91|8846.91|9
1653137150000|2022-05-21 12:45:50|8967.62|8847.62|8969.15|8849.15|8969.15|8849.15|8967.62|8847.62|9
1653137160000|2022-05-21 12:46:00|8968.95|8848.95|8969.7|8849.7|8969.7|8849.7|8968.95|8848.95|9
1653137170000|2022-05-21 12:46:10|8969.73|8849.73|8970.24|8850.24|8970.24|8850.24|8969.73|8849.73|7
1653137180000|2022-05-21 12:46:20|8970.3|8850.3|8971.06|8851.06|8971.1|8851.1|8970.3|8850.3|9
1653137190000|2022-05-21 12:46:30|8970.86|8850.86|8971.95|8851.95|8971.95|8851.95|8970.86|8850.86|10
1653137200000|2022-05-21 12:46:40|8973.02|8853.02|8973.45|8853.45|8974.29|8854.29|8972.48|8852.48|10
1653137210000|2022-05-21 12:46:50|8972.74|8852.74|8973.85|8853.85|8973.85|8853.85|8972.42|8852.42|10
1653137220000|2022-05-21 12:47:00|8972.76|8852.76|8974.21|8854.21|8974.27|8854.27|8972.76|8852.76|9
1653137230000|2022-05-21 12:47:10|8973.7|8853.7|8975.47|8855.47|8975.47|8855.47|8973.7|8853.7|10
1653137240000|2022-05-21 12:47:20|8975.36|8855.36|8975.53|8855.53|8975.54|8855.54|8975.22|8855.22|10
1653137250000|2022-05-21 12:47:30|8975.31|8855.31|8975.26|8855.26|8975.75|8855.75|8975.13|8855.13|9
1653137260000|2022-05-21 12:47:40|8975.19|8855.19|8975.37|8855.37|8975.97|8855.97|8975.12|8855.12|10
1653137270000|2022-05-21 12:47:50|8975.95|8855.95|8975.98|8855.98|8976.09|8856.09|8975.29|8855.29|9
1653137280000|2022-05-21 12:48:00|8976.39|8856.39|8976.29|8856.29|8976.43|8856.43|8976.01|8856.01|9
1653137290000|2022-05-21 12:48:10|8976.32|8856.32|8977.99|8857.99|8977.99|8857.99|8976.32|8856.32|9
1653137300000|2022-05-21 12:48:20|8978.54|8858.54|8978.9|8858.9|8979.57|8859.57|8978.54|8858.54|10
1653137310000|2022-05-21 12:48:30|8979.41|8859.41|8980.01|8860.01|8980.01|8860.01|8978.95|8858.95|9
1653137320000|2022-05-21 12:48:40|8980.3|8860.3|8979.58|8859.58|8981.5|8861.5|8979.57|8859.57|10
1653137330000|2022-05-21 12:48:50|8979.06|8859.06|8978.56|8858.56|8979.06|8859.06|8978.38|8858.38|10
1653137340000|2022-05-21 12:49:00|8977.94|8857.94|8976.63|8856.63|8978.37|8858.37|8976.56|8856.56|10
1653137350000|2022-05-21 12:49:10|8976.54|8856.54|8975.59|8855.59|8976.54|8856.54|8975.59|8855.59|10
1653137360000|2022-05-21 12:49:20|8975.57|8855.57|8975.11|8855.11|8975.57|8855.57|8975.03|8855.03|6
1653137370000|2022-05-21 12:49:30|8975.47|8855.47|8975.55|8855.55|8975.59|8855.59|8975.39|8855.39|10
1653137380000|2022-05-21 12:49:40|8975.54|8855.54|8974.84|8854.84|8975.54|8855.54|8974.84|8854.84|8
1653137390000|2022-05-21 12:49:50|8974.74|8854.74|8974.73|8854.73|8974.85|8854.85|8974.18|8854.18|10
1653137400000|2022-05-21 12:50:00|8974.45|8854.45|8973.58|8853.58|8974.47|8854.47|8973.58|8853.58|9
1653137410000|2022-05-21 12:50:10|8973.27|8853.27|8971.88|8851.88|8973.31|8853.31|8971.88|8851.88|10
1653137420000|2022-05-21 12:50:20|8971.59|8851.59|8970.22|8850.22|8971.59|8851.59|8970.02|8850.02|9
1653137430000|2022-05-21 12:50:30|8970.15|8850.15|8970.24|8850.24|8970.35|8850.35|8969.87|8849.87|10
1653137440000|2022-05-21 12:50:40|8970.19|8850.19|8969.26|8849.26|8970.45|8850.45|8969.26|8849.26|10
1653137450000|2022-05-21 12:50:50|8968.2|8848.2|8967.87|8847.87|8968.21|8848.21|8967.87|8847.87|7
1653137460000|2022-05-21 12:51:00|8967.72|8847.72|8967.48|8847.48|8968.13|8848.13|8966.96|8846.96|9
1653137470000|2022-05-21 12:51:10|8967.31|8847.31|8967.17|8847.17|8967.56|8847.56|8966.98|8846.98|9
1653137480000|2022-05-21 12:51:20|8967.39|8847.39|8967.13|8847.13|8967.39|8847.39|8967.13|8847.13|6
1653137490000|2022-05-21 12:51:30|8967.18|8847.18|8966.96|8846.96|8967.18|8847.18|8966.59|8846.59|6
1653137500000|2022-05-21 12:51:40|8966.68|8846.68|8965.76|8845.76|8966.68|8846.68|8965.76|8845.76|6
1653137510000|2022-05-21 12:51:50|8965.62|8845.62|8962|8842|8965.62|8845.62|8962|8842|9
1653137520000|2022-05-21 12:52:00|8961.7|8841.7|8961.09|8841.09|8961.7|8841.7|8960.82|8840.82|10
1653137530000|2022-05-21 12:52:10|8961.18|8841.18|8961.54|8841.54|8961.55|8841.55|8960.96|8840.96|10
1653137540000|2022-05-21 12:52:20|8961.86|8841.86|8961.06|8841.06|8962.12|8842.12|8961|8841|9
1653137550000|2022-05-21 12:52:30|8960.89|8840.89|8959.77|8839.77|8960.89|8840.89|8959.77|8839.77|7
1653137560000|2022-05-21 12:52:40|8959.31|8839.31|8959.24|8839.24|8959.72|8839.72|8959.13|8839.13|8
1653137570000|2022-05-21 12:52:50|8959.31|8839.31|8959.09|8839.09|8959.61|8839.61|8959.09|8839.09|9
1653137580000|2022-05-21 12:53:00|8959.1|8839.1|8959.62|8839.62|8959.62|8839.62|8959.1|8839.1|9
1653137590000|2022-05-21 12:53:10|8959.59|8839.59|8959.59|8839.59|8959.76|8839.76|8959.41|8839.41|10
1653137600000|2022-05-21 12:53:20|8959.68|8839.68|8959.75|8839.75|8959.8|8839.8|8959.6|8839.6|8
1653137610000|2022-05-21 12:53:30|8959.82|8839.82|8959.84|8839.84|8959.84|8839.84|8959.67|8839.67|7
1653137620000|2022-05-21 12:53:40|8959.8|8839.8|8959.32|8839.32|8959.8|8839.8|8959.18|8839.18|10
1653137630000|2022-05-21 12:53:50|8958.39|8838.39|8958.04|8838.04|8958.72|8838.72|8958.04|8838.04|10
1653137640000|2022-05-21 12:54:00|8957.78|8837.78|8957.58|8837.58|8958.05|8838.05|8957.58|8837.58|9
1653137650000|2022-05-21 12:54:10|8957.67|8837.67|8957.33|8837.33|8957.86|8837.86|8957.33|8837.33|7
1653137660000|2022-05-21 12:54:20|8957.48|8837.48|8956.53|8836.53|8957.48|8837.48|8956.53|8836.53|7
1653137670000|2022-05-21 12:54:30|8956.43|8836.43|8956.33|8836.33|8956.43|8836.43|8956.24|8836.24|4
1653137680000|2022-05-21 12:54:40|8956.29|8836.29|8955.95|8835.95|8956.3|8836.3|8955.95|8835.95|6
1653137690000|2022-05-21 12:54:50|8955.9|8835.9|8956.41|8836.41|8956.41|8836.41|8955.85|8835.85|4
1653137700000|2022-05-21 12:55:00|8956.44|8836.44|8956.68|8836.68|8956.68|8836.68|8956.44|8836.44|4
1653137710000|2022-05-21 12:55:10|8956.03|8836.03|8955.95|8835.95|8956.03|8836.03|8955.43|8835.43|9
1653137720000|2022-05-21 12:55:20|8956.41|8836.41|8957.16|8837.16|8957.35|8837.35|8956.41|8836.41|10
1653137730000|2022-05-21 12:55:30|8957.29|8837.29|8958.54|8838.54|8958.54|8838.54|8957.27|8837.27|9
1653137740000|2022-05-21 12:55:40|8958.56|8838.56|8958.87|8838.87|8958.87|8838.87|8958.56|8838.56|10
1653137750000|2022-05-21 12:55:50|8958.96|8838.96|8959.6|8839.6|8959.6|8839.6|8958.96|8838.96|9
1653137760000|2022-05-21 12:56:00|8959.67|8839.67|8960.39|8840.39|8960.39|8840.39|8959.67|8839.67|9
1653137770000|2022-05-21 12:56:10|8960.46|8840.46|8960.34|8840.34|8960.62|8840.62|8960.21|8840.21|10
1653137780000|2022-05-21 12:56:20|8960.26|8840.26|8960.37|8840.37|8960.37|8840.37|8960.12|8840.12|10
1653137790000|2022-05-21 12:56:30|8960.4|8840.4|8960.28|8840.28|8960.5|8840.5|8960.28|8840.28|9
1653137800000|2022-05-21 12:56:40|8960.17|8840.17|8960.3|8840.3|8960.31|8840.31|8960.14|8840.14|8
1653137810000|2022-05-21 12:56:50|8960.34|8840.34|8960.8|8840.8|8960.82|8840.82|8960.34|8840.34|10
1653137820000|2022-05-21 12:57:00|8960.95|8840.95|8960.89|8840.89|8960.95|8840.95|8960.89|8840.89|4
1653137830000|2022-05-21 12:57:10|8960.88|8840.88|8960.78|8840.78|8961.2|8841.2|8960.74|8840.74|7
1653137840000|2022-05-21 12:57:20|8960.65|8840.65|8961.34|8841.34|8961.41|8841.41|8960.64|8840.64|9
1653137850000|2022-05-21 12:57:30|8961.42|8841.42|8962.45|8842.45|8962.45|8842.45|8961.42|8841.42|6
1653137860000|2022-05-21 12:57:40|8962.74|8842.74|8963.8|8843.8|8963.8|8843.8|8962.74|8842.74|8
1653137870000|2022-05-21 12:57:50|8963.75|8843.75|8965.22|8845.22|8965.22|8845.22|8963.75|8843.75|9
1653137880000|2022-05-21 12:58:00|8965.29|8845.29|8965.57|8845.57|8965.58|8845.58|8965.29|8845.29|9
1653137890000|2022-05-21 12:58:10|8965.54|8845.54|8966.08|8846.08|8966.25|8846.25|8965.54|8845.54|9
1653137900000|2022-05-21 12:58:20|8966.37|8846.37|8966.48|8846.48|8966.69|8846.69|8966.37|8846.37|8
1653137910000|2022-05-21 12:58:30|8966.54|8846.54|8966.27|8846.27|8966.92|8846.92|8966.27|8846.27|9
1653137920000|2022-05-21 12:58:40|8966.65|8846.65|8968.02|8848.02|8968.02|8848.02|8966.65|8846.65|9
1653137930000|2022-05-21 12:58:50|8968.13|8848.13|8969.62|8849.62|8969.62|8849.62|8968.13|8848.13|10
1653137940000|2022-05-21 12:59:00|8969.82|8849.82|8970.35|8850.35|8970.35|8850.35|8969.71|8849.71|10
1653137950000|2022-05-21 12:59:10|8970.44|8850.44|8970.46|8850.46|8970.63|8850.63|8970.44|8850.44|7
1653137960000|2022-05-21 12:59:20|8970.42|8850.42|8970.64|8850.64|8970.68|8850.68|8970.41|8850.41|9
1653137970000|2022-05-21 12:59:30|8970.88|8850.88|8972.02|8852.02|8972.02|8852.02|8970.88|8850.88|9
1653137980000|2022-05-21 12:59:40|8971.99|8851.99|8971.86|8851.86|8971.99|8851.99|8971.85|8851.85|6
1653137990000|2022-05-21 12:59:50|8971.91|8851.91|8972.57|8852.57|8972.64|8852.64|8971.72|8851.72|10
1653138000000|2022-05-21 13:00:00|8972.56|8852.56|8973.53|8853.53|8973.63|8853.63|8972.56|8852.56|9
1653138010000|2022-05-21 13:00:10|8974.21|8854.21|8975.48|8855.48|8975.48|8855.48|8974.21|8854.21|10
1653138020000|2022-05-21 13:00:20|8975.54|8855.54|8975.53|8855.53|8975.69|8855.69|8975.48|8855.48|10
1653138030000|2022-05-21 13:00:30|8975.65|8855.65|8975.5|8855.5|8975.65|8855.65|8975.5|8855.5|8
1653138040000|2022-05-21 13:00:40|8975.44|8855.44|8976.07|8856.07|8976.07|8856.07|8975.28|8855.28|10
1653138050000|2022-05-21 13:00:50|8976.01|8856.01|8976.36|8856.36|8976.43|8856.43|8975.77|8855.77|10
1653138060000|2022-05-21 13:01:00|8976.15|8856.15|8974.09|8854.09|8976.15|8856.15|8974.05|8854.05|10
1653138070000|2022-05-21 13:01:10|8973.95|8853.95|8973.31|8853.31|8973.95|8853.95|8973.31|8853.31|10
1653138080000|2022-05-21 13:01:20|8973.37|8853.37|8973.27|8853.27|8973.5|8853.5|8973.12|8853.12|10
1653138090000|2022-05-21 13:01:30|8973.3|8853.3|8972.77|8852.77|8973.3|8853.3|8972.75|8852.75|8
1653138100000|2022-05-21 13:01:40|8972.63|8852.63|8972.66|8852.66|8972.71|8852.71|8972.5|8852.5|9
1653138110000|2022-05-21 13:01:50|8972.64|8852.64|8972.42|8852.42|8972.64|8852.64|8972.42|8852.42|7
1653138120000|2022-05-21 13:02:00|8972.57|8852.57|8972.79|8852.79|8972.79|8852.79|8972.57|8852.57|9
1653138130000|2022-05-21 13:02:10|8972.66|8852.66|8972.84|8852.84|8972.87|8852.87|8972.62|8852.62|10
1653138140000|2022-05-21 13:02:20|8972.8|8852.8|8972.77|8852.77|8972.8|8852.8|8972.68|8852.68|9
1653138150000|2022-05-21 13:02:30|8972.86|8852.86|8972.93|8852.93|8973.06|8853.06|8972.86|8852.86|6
1653138160000|2022-05-21 13:02:40|8972.95|8852.95|8973.28|8853.28|8973.28|8853.28|8972.53|8852.53|9
1653138170000|2022-05-21 13:02:50|8973.64|8853.64|8974.47|8854.47|8974.47|8854.47|8973.64|8853.64|9
1653138180000|2022-05-21 13:03:00|8974.21|8854.21|8974.17|8854.17|8974.27|8854.27|8974.17|8854.17|7
1653138190000|2022-05-21 13:03:10|8974.19|8854.19|8973.18|8853.18|8974.2|8854.2|8973.18|8853.18|9
1653138200000|2022-05-21 13:03:20|8973.15|8853.15|8972.63|8852.63|8973.15|8853.15|8972.63|8852.63|7
1653138210000|2022-05-21 13:03:30|8972.58|8852.58|8972.08|8852.08|8972.67|8852.67|8972.08|8852.08|10
1653138220000|2022-05-21 13:03:40|8972.13|8852.13|8972.14|8852.14|8972.14|8852.14|8972.04|8852.04|7
1653138230000|2022-05-21 13:03:50|8972.11|8852.11|8971.85|8851.85|8972.11|8852.11|8971.85|8851.85|10
1653138240000|2022-05-21 13:04:00|8971.84|8851.84|8973.05|8853.05|8973.27|8853.27|8971.84|8851.84|9
1653138250000|2022-05-21 13:04:10|8972.85|8852.85|8972.6|8852.6|8972.85|8852.85|8972.57|8852.57|7
1653138260000|2022-05-21 13:04:20|8972.63|8852.63|8972.72|8852.72|8972.72|8852.72|8972.63|8852.63|5
1653138270000|2022-05-21 13:04:30|8972.74|8852.74|8971.67|8851.67|8972.74|8852.74|8971.67|8851.67|7
1653138280000|2022-05-21 13:04:40|8971.72|8851.72|8969.9|8849.9|8971.72|8851.72|8969.9|8849.9|9
1653138290000|2022-05-21 13:04:50|8970.09|8850.09|8968.31|8848.31|8970.09|8850.09|8968.21|8848.21|10
1653138300000|2022-05-21 13:05:00|8968.21|8848.21|8967.71|8847.71|8968.21|8848.21|8967.65|8847.65|6
1653138310000|2022-05-21 13:05:10|8967.61|8847.61|8965.44|8845.44|8967.61|8847.61|8965.44|8845.44|10
1653138320000|2022-05-21 13:05:20|8965.21|8845.21|8964.67|8844.67|8965.22|8845.22|8964.63|8844.63|8
1653138330000|2022-05-21 13:05:30|8964.8|8844.8|8965.69|8845.69|8965.69|8845.69|8964.59|8844.59|10
1653138340000|2022-05-21 13:05:40|8965.66|8845.66|8967.4|8847.4|8967.4|8847.4|8965.5|8845.5|10
1653138350000|2022-05-21 13:05:50|8967.45|8847.45|8968.12|8848.12|8968.12|8848.12|8967.14|8847.14|9
1653138360000|2022-05-21 13:06:00|8968.02|8848.02|8969|8849|8969|8849|8968.02|8848.02|9
1653138370000|2022-05-21 13:06:10|8969.19|8849.19|8968.63|8848.63|8969.4|8849.4|8968.63|8848.63|10
1653138380000|2022-05-21 13:06:20|8968.59|8848.59|8967.93|8847.93|8968.64|8848.64|8967.93|8847.93|8
1653138390000|2022-05-21 13:06:30|8967.92|8847.92|8967.11|8847.11|8967.98|8847.98|8966.99|8846.99|9
1653138400000|2022-05-21 13:06:40|8967.54|8847.54|8968.03|8848.03|8968.09|8848.09|8967.08|8847.08|10
1653138410000|2022-05-21 13:06:50|8968.01|8848.01|8968|8848|8968.14|8848.14|8967.93|8847.93|9
1653138420000|2022-05-21 13:07:00|8967.9|8847.9|8966.15|8846.15|8967.94|8847.94|8966.15|8846.15|10
1653138430000|2022-05-21 13:07:10|8966.02|8846.02|8965.13|8845.13|8966.02|8846.02|8965.13|8845.13|10
1653138440000|2022-05-21 13:07:20|8965.23|8845.23|8965.07|8845.07|8965.23|8845.23|8964.91|8844.91|9
1653138450000|2022-05-21 13:07:30|8965.13|8845.13|8964.98|8844.98|8965.13|8845.13|8964.87|8844.87|8
1653138460000|2022-05-21 13:07:40|8964.77|8844.77|8964.71|8844.71|8964.84|8844.84|8964.69|8844.69|8
1653138470000|2022-05-21 13:07:50|8964.82|8844.82|8963.67|8843.67|8964.82|8844.82|8963.66|8843.66|8
1653138480000|2022-05-21 13:08:00|8963.72|8843.72|8963.66|8843.66|8963.72|8843.72|8963.65|8843.65|4
1653138490000|2022-05-21 13:08:10|8963.65|8843.65|8963.07|8843.07|8963.71|8843.71|8963.07|8843.07|7
1653138500000|2022-05-21 13:08:20|8963.17|8843.17|8963.08|8843.08|8963.38|8843.38|8963.08|8843.08|9
1653138510000|2022-05-21 13:08:30|8963.17|8843.17|8961.28|8841.28|8963.17|8843.17|8960.95|8840.95|10
1653138520000|2022-05-21 13:08:40|8961.24|8841.24|8961.06|8841.06|8961.34|8841.34|8960.99|8840.99|10
1653138530000|2022-05-21 13:08:50|8961.1|8841.1|8961.26|8841.26|8961.33|8841.33|8961.1|8841.1|8
1653138540000|2022-05-21 13:09:00|8961.38|8841.38|8960.79|8840.79|8961.38|8841.38|8960.79|8840.79|9
1653138550000|2022-05-21 13:09:10|8960.84|8840.84|8960.54|8840.54|8960.84|8840.84|8960.54|8840.54|8
1653138560000|2022-05-21 13:09:20|8960.25|8840.25|8959.37|8839.37|8960.25|8840.25|8959.36|8839.36|9
1653138570000|2022-05-21 13:09:30|8959.34|8839.34|8958.46|8838.46|8959.34|8839.34|8958.46|8838.46|9
1653138580000|2022-05-21 13:09:40|8958.6|8838.6|8957.82|8837.82|8958.6|8838.6|8957.61|8837.61|9
1653138590000|2022-05-21 13:09:50|8957.83|8837.83|8957.97|8837.97|8957.97|8837.97|8957.68|8837.68|8
1653138600000|2022-05-21 13:10:00|8957.91|8837.91|8958.27|8838.27|8958.27|8838.27|8957.23|8837.23|9
1653138610000|2022-05-21 13:10:10|8958.48|8838.48|8959.13|8839.13|8959.13|8839.13|8958.48|8838.48|7
1653138620000|2022-05-21 13:10:20|8959.07|8839.07|8959.03|8839.03|8959.12|8839.12|8958.98|8838.98|8
1653138630000|2022-05-21 13:10:30|8959|8839|8958.82|8838.82|8959.01|8839.01|8958.82|8838.82|5
1653138640000|2022-05-21 13:10:40|8958.83|8838.83|8958.23|8838.23|8958.9|8838.9|8958.23|8838.23|7
1653138650000|2022-05-21 13:10:50|8958.13|8838.13|8957.73|8837.73|8958.13|8838.13|8957.57|8837.57|8
1653138660000|2022-05-21 13:11:00|8957.72|8837.72|8959.03|8839.03|8959.03|8839.03|8957.58|8837.58|10
1653138670000|2022-05-21 13:11:10|8959.25|8839.25|8960.19|8840.19|8960.19|8840.19|8959.25|8839.25|8
1653138680000|2022-05-21 13:11:20|8960.15|8840.15|8961.04|8841.04|8961.04|8841.04|8960.15|8840.15|8
1653138690000|2022-05-21 13:11:30|8961.01|8841.01|8961.13|8841.13|8961.17|8841.17|8961.01|8841.01|9
1653138700000|2022-05-21 13:11:40|8961.49|8841.49|8963.52|8843.52|8963.52|8843.52|8961.49|8841.49|7
1653138710000|2022-05-21 13:11:50|8963.37|8843.37|8964.76|8844.76|8964.76|8844.76|8963.37|8843.37|9
1653138720000|2022-05-21 13:12:00|8964.94|8844.94|8965.37|8845.37|8965.64|8845.64|8964.94|8844.94|10
1653138730000|2022-05-21 13:12:10|8964.88|8844.88|8966.09|8846.09|8966.09|8846.09|8964.88|8844.88|10
1653138740000|2022-05-21 13:12:20|8966.26|8846.26|8966.87|8846.87|8966.87|8846.87|8966.26|8846.26|8
1653138750000|2022-05-21 13:12:30|8967.56|8847.56|8968.47|8848.47|8968.47|8848.47|8967.56|8847.56|7
1653138760000|2022-05-21 13:12:40|8968.9|8848.9|8969.28|8849.28|8969.35|8849.35|8968.67|8848.67|8
1653138770000|2022-05-21 13:12:50|8969.91|8849.91|8970.75|8850.75|8970.75|8850.75|8969.91|8849.91|6
1653138780000|2022-05-21 13:13:00|8970.67|8850.67|8971.67|8851.67|8971.7|8851.7|8970.67|8850.67|7
1653138790000|2022-05-21 13:13:10|8971.14|8851.14|8971.06|8851.06|8971.28|8851.28|8971.05|8851.05|9
1653138800000|2022-05-21 13:13:20|8971.07|8851.07|8971.97|8851.97|8971.97|8851.97|8971.07|8851.07|7
1653138810000|2022-05-21 13:13:30|8971.83|8851.83|8971.55|8851.55|8972.15|8852.15|8971.55|8851.55|9
1653138820000|2022-05-21 13:13:40|8971.52|8851.52|8970.74|8850.74|8971.52|8851.52|8970.74|8850.74|6
1653138830000|2022-05-21 13:13:50|8970.49|8850.49|8969.02|8849.02|8970.49|8850.49|8969.02|8849.02|9
1653138840000|2022-05-21 13:14:00|8969.1|8849.1|8970.03|8850.03|8970.03|8850.03|8968.99|8848.99|10
1653138850000|2022-05-21 13:14:10|8970.33|8850.33|8970.28|8850.28|8970.39|8850.39|8970.18|8850.18|7
1653138860000|2022-05-21 13:14:20|8970.33|8850.33|8969.99|8849.99|8970.33|8850.33|8969.98|8849.98|9
1653138870000|2022-05-21 13:14:30|8969.82|8849.82|8969.95|8849.95|8969.95|8849.95|8969.79|8849.79|6
1653138880000|2022-05-21 13:14:40|8969.96|8849.96|8970.06|8850.06|8970.06|8850.06|8969.95|8849.95|7
1653138890000|2022-05-21 13:14:50|8970.16|8850.16|8970.78|8850.78|8970.78|8850.78|8970.16|8850.16|5
1653138900000|2022-05-21 13:15:00|8970.82|8850.82|8971.8|8851.8|8971.8|8851.8|8970.82|8850.82|10
1653138910000|2022-05-21 13:15:10|8971.92|8851.92|8969.74|8849.74|8971.92|8851.92|8969.74|8849.74|10
1653138920000|2022-05-21 13:15:20|8969.92|8849.92|8968.67|8848.67|8969.92|8849.92|8968.64|8848.64|9
1653138930000|2022-05-21 13:15:30|8968.86|8848.86|8968.95|8848.95|8968.98|8848.98|8968.8|8848.8|9
1653138940000|2022-05-21 13:15:40|8968.98|8848.98|8968.83|8848.83|8969.21|8849.21|8968.83|8848.83|9
1653138950000|2022-05-21 13:15:50|8968.71|8848.71|8967.44|8847.44|8968.77|8848.77|8967.44|8847.44|8
1653138960000|2022-05-21 13:16:00|8967.29|8847.29|8967.1|8847.1|8967.29|8847.29|8966.55|8846.55|10
1653138970000|2022-05-21 13:16:10|8967.05|8847.05|8967.27|8847.27|8967.32|8847.32|8967.05|8847.05|5
1653138980000|2022-05-21 13:16:20|8967.24|8847.24|8967.95|8847.95|8967.99|8847.99|8967.24|8847.24|10
1653138990000|2022-05-21 13:16:30|8967.87|8847.87|8967.34|8847.34|8967.87|8847.87|8967.31|8847.31|6
1653139000000|2022-05-21 13:16:40|8967.11|8847.11|8967.33|8847.33|8967.39|8847.39|8967.11|8847.11|9
1653139010000|2022-05-21 13:16:50|8967.25|8847.25|8966.4|8846.4|8967.25|8847.25|8966.4|8846.4|6
1653139020000|2022-05-21 13:17:00|8966.43|8846.43|8965.49|8845.49|8966.43|8846.43|8965.44|8845.44|9
1653139030000|2022-05-21 13:17:10|8965.22|8845.22|8965.63|8845.63|8965.63|8845.63|8965.22|8845.22|8
1653139040000|2022-05-21 13:17:20|8965.66|8845.66|8966.17|8846.17|8966.17|8846.17|8965.66|8845.66|7
1653139050000|2022-05-21 13:17:30|8966.26|8846.26|8966.2|8846.2|8966.39|8846.39|8966.2|8846.2|8
1653139060000|2022-05-21 13:17:40|8966.28|8846.28|8966.91|8846.91|8966.91|8846.91|8966.16|8846.16|8
1653139070000|2022-05-21 13:17:50|8966.93|8846.93|8966.97|8846.97|8966.97|8846.97|8966.92|8846.92|6
1653139080000|2022-05-21 13:18:00|8966.93|8846.93|8966.66|8846.66|8966.93|8846.93|8966.64|8846.64|6
1653139090000|2022-05-21 13:18:10|8966.67|8846.67|8966.55|8846.55|8967.01|8847.01|8966.55|8846.55|9
1653139100000|2022-05-21 13:18:20|8966.75|8846.75|8966.9|8846.9|8966.9|8846.9|8966.69|8846.69|8
1653139110000|2022-05-21 13:18:30|8966.83|8846.83|8966.99|8846.99|8966.99|8846.99|8966.75|8846.75|7
1653139120000|2022-05-21 13:18:40|8967.49|8847.49|8967.56|8847.56|8967.58|8847.58|8967.45|8847.45|4
1653139130000|2022-05-21 13:18:50|8967.13|8847.13|8967.3|8847.3|8967.55|8847.55|8967.13|8847.13|7
1653139140000|2022-05-21 13:19:00|8967.14|8847.14|8967.46|8847.46|8967.46|8847.46|8966.96|8846.96|8
1653139150000|2022-05-21 13:19:10|8967.54|8847.54|8967.49|8847.49|8967.54|8847.54|8967.15|8847.15|8
1653139160000|2022-05-21 13:19:20|8967.41|8847.41|8967.1|8847.1|8967.48|8847.48|8967.1|8847.1|8
1653139170000|2022-05-21 13:19:30|8967.04|8847.04|8967.17|8847.17|8967.27|8847.27|8966.91|8846.91|9
1653139180000|2022-05-21 13:19:40|8967.23|8847.23|8967.64|8847.64|8967.64|8847.64|8966.97|8846.97|6
1653139190000|2022-05-21 13:19:50|8967.73|8847.73|8968.22|8848.22|8968.22|8848.22|8967.73|8847.73|9
1653139200000|2022-05-21 13:20:00|8968.11|8848.11|8966.85|8846.85|8968.18|8848.18|8966.85|8846.85|9
1653139210000|2022-05-21 13:20:10|8966.98|8846.98|8967.06|8847.06|8967.12|8847.12|8966.98|8846.98|9
1653139220000|2022-05-21 13:20:20|8967.15|8847.15|8967.62|8847.62|8967.77|8847.77|8967.15|8847.15|8
1653139230000|2022-05-21 13:20:30|8967.14|8847.14|8967.2|8847.2|8967.26|8847.26|8966.86|8846.86|10
1653139240000|2022-05-21 13:20:40|8967.24|8847.24|8967.15|8847.15|8967.24|8847.24|8967.14|8847.14|6
1653139250000|2022-05-21 13:20:50|8967.09|8847.09|8967.03|8847.03|8967.09|8847.09|8966.9|8846.9|7
1653139260000|2022-05-21 13:21:00|8967.13|8847.13|8968.09|8848.09|8968.09|8848.09|8967.13|8847.13|9
1653139270000|2022-05-21 13:21:10|8968.35|8848.35|8968.95|8848.95|8968.95|8848.95|8968.35|8848.35|6
1653139280000|2022-05-21 13:21:20|8969.1|8849.1|8969.1|8849.1|8969.4|8849.4|8969.09|8849.09|8
1653139290000|2022-05-21 13:21:30|8969.11|8849.11|8969.32|8849.32|8969.34|8849.34|8969.11|8849.11|5
1653139300000|2022-05-21 13:21:40|8969.34|8849.34|8970.51|8850.51|8970.51|8850.51|8969.29|8849.29|9
1653139310000|2022-05-21 13:21:50|8970.66|8850.66|8971.65|8851.65|8971.65|8851.65|8970.66|8850.66|10
1653139320000|2022-05-21 13:22:00|8971.62|8851.62|8971.8|8851.8|8971.94|8851.94|8971.61|8851.61|8
1653139330000|2022-05-21 13:22:10|8971.76|8851.76|8972.41|8852.41|8972.61|8852.61|8971.76|8851.76|9
1653139340000|2022-05-21 13:22:20|8972.42|8852.42|8972.86|8852.86|8972.86|8852.86|8972.34|8852.34|8
1653139350000|2022-05-21 13:22:30|8972.85|8852.85|8973.4|8853.4|8973.4|8853.4|8972.85|8852.85|6
1653139360000|2022-05-21 13:22:40|8973.43|8853.43|8973.88|8853.88|8973.91|8853.91|8973.43|8853.43|7
1653139370000|2022-05-21 13:22:50|8973.84|8853.84|8974.03|8854.03|8974.03|8854.03|8973.84|8853.84|7
1653139380000|2022-05-21 13:23:00|8975.46|8855.46|8975.86|8855.86|8975.86|8855.86|8975.4|8855.4|7
1653139390000|2022-05-21 13:23:10|8975.94|8855.94|8976.02|8856.02|8976.02|8856.02|8975.88|8855.88|7
1653139400000|2022-05-21 13:23:20|8976.13|8856.13|8977.15|8857.15|8977.3|8857.3|8976.13|8856.13|10
1653139410000|2022-05-21 13:23:30|8977.05|8857.05|8977.85|8857.85|8977.92|8857.92|8976.97|8856.97|9
1653139420000|2022-05-21 13:23:40|8978.14|8858.14|8979.11|8859.11|8979.11|8859.11|8978.14|8858.14|9
1653139430000|2022-05-21 13:23:50|8979.17|8859.17|8981.93|8861.93|8981.93|8861.93|8979.17|8859.17|9
1653139440000|2022-05-21 13:24:00|8981.33|8861.33|8982.26|8862.26|8982.26|8862.26|8981.33|8861.33|9
1653139450000|2022-05-21 13:24:10|8982.33|8862.33|8983.14|8863.14|8983.14|8863.14|8982.33|8862.33|9
1653139460000|2022-05-21 13:24:20|8983.46|8863.46|8984.1|8864.1|8984.1|8864.1|8983.46|8863.46|10
1653139470000|2022-05-21 13:24:30|8983.9|8863.9|8983.69|8863.69|8983.97|8863.97|8983.69|8863.69|6
1653139480000|2022-05-21 13:24:40|8983.97|8863.97|8985.17|8865.17|8985.56|8865.56|8983.97|8863.97|10
1653139490000|2022-05-21 13:24:50|8985.19|8865.19|8985.25|8865.25|8985.28|8865.28|8985.16|8865.16|6
1653139500000|2022-05-21 13:25:00|8985.36|8865.36|8985.35|8865.35|8985.43|8865.43|8985.33|8865.33|8
1653139510000|2022-05-21 13:25:10|8985.4|8865.4|8985.1|8865.1|8985.4|8865.4|8985.1|8865.1|6
1653139520000|2022-05-21 13:25:20|8985.03|8865.03|8984.97|8864.97|8985.24|8865.24|8984.86|8864.86|9
1653139530000|2022-05-21 13:25:30|8985.07|8865.07|8984.77|8864.77|8985.07|8865.07|8984.77|8864.77|7
1653139540000|2022-05-21 13:25:40|8984.72|8864.72|8984.38|8864.38|8984.8|8864.8|8984.38|8864.38|9
1653139550000|2022-05-21 13:25:50|8984.26|8864.26|8984.25|8864.25|8984.39|8864.39|8984.11|8864.11|8
1653139560000|2022-05-21 13:26:00|8984.24|8864.24|8983.88|8863.88|8984.24|8864.24|8983.88|8863.88|6
1653139570000|2022-05-21 13:26:10|8983.87|8863.87|8982.97|8862.97|8983.87|8863.87|8982.97|8862.97|9
1653139580000|2022-05-21 13:26:20|8982.98|8862.98|8983.01|8863.01|8983.17|8863.17|8982.98|8862.98|9
1653139590000|2022-05-21 13:26:30|8982.95|8862.95|8983.09|8863.09|8983.09|8863.09|8982.95|8862.95|6
1653139600000|2022-05-21 13:26:40|8982.9|8862.9|8982.48|8862.48|8982.9|8862.9|8982.48|8862.48|8
1653139610000|2022-05-21 13:26:50|8982.56|8862.56|8982.7|8862.7|8982.73|8862.73|8982.56|8862.56|5
1653139620000|2022-05-21 13:27:00|8982.62|8862.62|8982.61|8862.61|8982.78|8862.78|8982.61|8862.61|8
1653139630000|2022-05-21 13:27:10|8982.62|8862.62|8982.25|8862.25|8982.66|8862.66|8982.16|8862.16|8
1653139640000|2022-05-21 13:27:20|8982.24|8862.24|8983.02|8863.02|8983.04|8863.04|8982.21|8862.21|7
1653139650000|2022-05-21 13:27:30|8983.06|8863.06|8983.12|8863.12|8983.12|8863.12|8983.04|8863.04|5
1653139660000|2022-05-21 13:27:40|8982.96|8862.96|8982.93|8862.93|8983.04|8863.04|8982.93|8862.93|9
1653139670000|2022-05-21 13:27:50|8982.92|8862.92|8983.07|8863.07|8983.11|8863.11|8982.88|8862.88|10
1653139680000|2022-05-21 13:28:00|8983|8863|8982.69|8862.69|8983|8863|8982.69|8862.69|6
1653139690000|2022-05-21 13:28:10|8982.67|8862.67|8982.8|8862.8|8982.8|8862.8|8982.61|8862.61|7
1653139700000|2022-05-21 13:28:20|8982.89|8862.89|8982.8|8862.8|8982.89|8862.89|8982.68|8862.68|5
1653139710000|2022-05-21 13:28:30|8982.87|8862.87|8983.14|8863.14|8983.14|8863.14|8982.87|8862.87|6
1653139720000|2022-05-21 13:28:40|8982.95|8862.95|8983.03|8863.03|8983.14|8863.14|8982.95|8862.95|10
1653139730000|2022-05-21 13:28:50|8983.05|8863.05|8983.4|8863.4|8983.4|8863.4|8983.05|8863.05|6
1653139740000|2022-05-21 13:29:00|8983.42|8863.42|8984.5|8864.5|8984.5|8864.5|8983.42|8863.42|10
1653139750000|2022-05-21 13:29:10|8984.47|8864.47|8984.98|8864.98|8984.98|8864.98|8984.47|8864.47|9
1653139760000|2022-05-21 13:29:20|8985.22|8865.22|8985.33|8865.33|8985.4|8865.4|8985.22|8865.22|5
1653139770000|2022-05-21 13:29:30|8985.4|8865.4|8985.4|8865.4|8985.46|8865.46|8985.31|8865.31|6
1653139780000|2022-05-21 13:29:40|8985.35|8865.35|8985.84|8865.84|8985.84|8865.84|8985.35|8865.35|9
1653139790000|2022-05-21 13:29:50|8985.83|8865.83|8985.7|8865.7|8985.88|8865.88|8985.49|8865.49|7
1653139800000|2022-05-21 13:30:00|8985.53|8865.53|8986.75|8866.75|8986.75|8866.75|8985.53|8865.53|8
1653139810000|2022-05-21 13:30:10|8986.7|8866.7|8987.7|8867.7|8987.7|8867.7|8986.7|8866.7|10
1653139820000|2022-05-21 13:30:20|8987.99|8867.99|8988.77|8868.77|8988.77|8868.77|8987.99|8867.99|7
1653139830000|2022-05-21 13:30:30|8988.74|8868.74|8988.81|8868.81|8988.81|8868.81|8988.34|8868.34|9
1653139840000|2022-05-21 13:30:40|8988.67|8868.67|8988.93|8868.93|8988.93|8868.93|8988.67|8868.67|8
1653139850000|2022-05-21 13:30:50|8988.92|8868.92|8989.42|8869.42|8989.42|8869.42|8988.92|8868.92|10
1653139860000|2022-05-21 13:31:00|8989.46|8869.46|8989.67|8869.67|8989.67|8869.67|8989.46|8869.46|7
1653139870000|2022-05-21 13:31:10|8989.63|8869.63|8990.41|8870.41|8990.41|8870.41|8989.63|8869.63|8
1653139880000|2022-05-21 13:31:20|8990.39|8870.39|8990.07|8870.07|8990.48|8870.48|8990.07|8870.07|9
1653139890000|2022-05-21 13:31:30|8990.27|8870.27|8990.69|8870.69|8990.7|8870.7|8990.27|8870.27|7
1653139900000|2022-05-21 13:31:40|8990.7|8870.7|8992.36|8872.36|8992.49|8872.49|8990.7|8870.7|9
1653139910000|2022-05-21 13:31:50|8992.74|8872.74|8993.71|8873.71|8993.76|8873.76|8992.5|8872.5|10
1653139920000|2022-05-21 13:32:00|8993.67|8873.67|8993.8|8873.8|8993.87|8873.87|8993.67|8873.67|6
1653139930000|2022-05-21 13:32:10|8993.69|8873.69|8993.35|8873.35|8993.87|8873.87|8993.14|8873.14|10
1653139940000|2022-05-21 13:32:20|8993.76|8873.76|8993.85|8873.85|8994.06|8874.06|8993.16|8873.16|9
1653139950000|2022-05-21 13:32:30|8993.94|8873.94|8994.27|8874.27|8994.27|8874.27|8993.94|8873.94|10
1653139960000|2022-05-21 13:32:40|8994.31|8874.31|8994.45|8874.45|8994.68|8874.68|8994.31|8874.31|10
1653139970000|2022-05-21 13:32:50|8994.77|8874.77|8996.64|8876.64|8996.95|8876.95|8994.77|8874.77|10
1653139980000|2022-05-21 13:33:00|8996.98|8876.98|8997.9|8877.9|8997.9|8877.9|8996.93|8876.93|10
1653139990000|2022-05-21 13:33:10|8997.96|8877.96|8997.28|8877.28|8998|8878|8997.28|8877.28|10
1653140000000|2022-05-21 13:33:20|8997.32|8877.32|8997.83|8877.83|8997.92|8877.92|8997.2|8877.2|8
1653140010000|2022-05-21 13:33:30|8997.14|8877.14|8995.33|8875.33|8997.14|8877.14|8995.33|8875.33|10
1653140020000|2022-05-21 13:33:40|8994.92|8874.92|8994.61|8874.61|8995.35|8875.35|8994.61|8874.61|10
1653140030000|2022-05-21 13:33:50|8994.65|8874.65|8994.92|8874.92|8994.92|8874.92|8994.64|8874.64|9
1653140040000|2022-05-21 13:34:00|8994.97|8874.97|8995.03|8875.03|8995.06|8875.06|8994.37|8874.37|10
1653140050000|2022-05-21 13:34:10|8995.1|8875.1|8994.51|8874.51|8995.1|8875.1|8994.51|8874.51|10
1653140060000|2022-05-21 13:34:20|8994.6|8874.6|8994.96|8874.96|8994.96|8874.96|8994.6|8874.6|7
1653140070000|2022-05-21 13:34:30|8994.73|8874.73|8995.31|8875.31|8995.31|8875.31|8994.73|8874.73|9
1653140080000|2022-05-21 13:34:40|8995.29|8875.29|8995.94|8875.94|8996.02|8876.02|8995.29|8875.29|9
1653140090000|2022-05-21 13:34:50|8996.02|8876.02|8996.05|8876.05|8996.11|8876.11|8996|8876|8
1653140100000|2022-05-21 13:35:00|8995.95|8875.95|8995.79|8875.79|8996.02|8876.02|8995.65|8875.65|10
1653140110000|2022-05-21 13:35:10|8995.77|8875.77|8996|8876|8996.1|8876.1|8995.77|8875.77|7
1653140120000|2022-05-21 13:35:20|8995.95|8875.95|8995.25|8875.25|8996.05|8876.05|8995.25|8875.25|9
1653140130000|2022-05-21 13:35:30|8995.19|8875.19|8994.26|8874.26|8995.19|8875.19|8994.26|8874.26|9
1653140140000|2022-05-21 13:35:40|8994.23|8874.23|8993.39|8873.39|8994.23|8874.23|8993.39|8873.39|10
1653140150000|2022-05-21 13:35:50|8993.4|8873.4|8993.58|8873.58|8993.7|8873.7|8993.4|8873.4|9
1653140160000|2022-05-21 13:36:00|8993.44|8873.44|8993.39|8873.39|8993.63|8873.63|8993.37|8873.37|7
1653140170000|2022-05-21 13:36:10|8993.37|8873.37|8993.67|8873.67|8993.68|8873.68|8993.35|8873.35|9
1653140180000|2022-05-21 13:36:20|8993.69|8873.69|8993.97|8873.97|8994.17|8874.17|8993.69|8873.69|8
1653140190000|2022-05-21 13:36:30|8993.65|8873.65|8993.95|8873.95|8993.95|8873.95|8993.64|8873.64|9
1653140200000|2022-05-21 13:36:40|8993.96|8873.96|8994.27|8874.27|8994.33|8874.33|8993.83|8873.83|8
1653140210000|2022-05-21 13:36:50|8994.3|8874.3|8994.47|8874.47|8994.47|8874.47|8994.24|8874.24|10
1653140220000|2022-05-21 13:37:00|8994.42|8874.42|8994.53|8874.53|8994.53|8874.53|8994.41|8874.41|7
1653140230000|2022-05-21 13:37:10|8994.49|8874.49|8996.07|8876.07|8996.07|8876.07|8994.49|8874.49|8
1653140240000|2022-05-21 13:37:20|8996.22|8876.22|8998.7|8878.7|8998.7|8878.7|8996.22|8876.22|9
1653140250000|2022-05-21 13:37:30|8999.29|8879.29|9002.89|8882.89|9002.89|8882.89|8999.29|8879.29|10
1653140260000|2022-05-21 13:37:40|9002.64|8882.64|9005.76|8885.76|9005.77|8885.77|9002.64|8882.64|10
1653140270000|2022-05-21 13:37:50|9005.7|8885.7|9005.55|8885.55|9006.27|8886.27|9004.89|8884.89|10
1653140280000|2022-05-21 13:38:00|9005.63|8885.63|9004.6|8884.6|9005.63|8885.63|9004.6|8884.6|9
1653140290000|2022-05-21 13:38:10|9004.48|8884.48|9004.83|8884.83|9004.83|8884.83|9004.48|8884.48|10
1653140300000|2022-05-21 13:38:20|9004.91|8884.91|9005.7|8885.7|9005.76|8885.76|9004.91|8884.91|8
1653140310000|2022-05-21 13:38:30|9005.25|8885.25|9006.55|8886.55|9006.55|8886.55|9005.25|8885.25|9
1653140320000|2022-05-21 13:38:40|9006.59|8886.59|9006.19|8886.19|9006.62|8886.62|9006.19|8886.19|10
1653140330000|2022-05-21 13:38:50|9006.11|8886.11|9005.69|8885.69|9006.43|8886.43|9005.55|8885.55|9
1653140340000|2022-05-21 13:39:00|9005.98|8885.98|9006.55|8886.55|9006.65|8886.65|9005.82|8885.82|9
1653140350000|2022-05-21 13:39:10|9006.39|8886.39|9004.76|8884.76|9006.39|8886.39|9004.76|8884.76|9
1653140360000|2022-05-21 13:39:20|9004.78|8884.78|9003.16|8883.16|9004.78|8884.78|9002.87|8882.87|9
1653140370000|2022-05-21 13:39:30|9003.09|8883.09|9002.9|8882.9|9003.09|8883.09|9002.44|8882.44|9
1653140380000|2022-05-21 13:39:40|9002.78|8882.78|9002.42|8882.42|9002.78|8882.78|9002.33|8882.33|9
1653140390000|2022-05-21 13:39:50|9002.56|8882.56|9002.61|8882.61|9002.64|8882.64|9002.31|8882.31|9
1653140400000|2022-05-21 13:40:00|9001.82|8881.82|9001.98|8881.98|9002.37|8882.37|9001.82|8881.82|8
1653140410000|2022-05-21 13:40:10|9001.78|8881.78|9001.63|8881.63|9002.04|8882.04|9001.59|8881.59|9
1653140420000|2022-05-21 13:40:20|9001.75|8881.75|9001.66|8881.66|9001.97|8881.97|9001.41|8881.41|9
1653140430000|2022-05-21 13:40:30|9001.5|8881.5|9001.47|8881.47|9001.5|8881.5|9001.08|8881.08|9
1653140440000|2022-05-21 13:40:40|9001.45|8881.45|9001.65|8881.65|9001.65|8881.65|9001.45|8881.45|7
1653140450000|2022-05-21 13:40:50|9001.66|8881.66|9001.5|8881.5|9001.66|8881.66|9001.5|8881.5|4
1653140460000|2022-05-21 13:41:00|9001.72|8881.72|9002.3|8882.3|9002.3|8882.3|9001.62|8881.62|9
1653140470000|2022-05-21 13:41:10|9002.62|8882.62|9002.86|8882.86|9002.86|8882.86|9002.51|8882.51|10
1653140480000|2022-05-21 13:41:20|9002.72|8882.72|9002.49|8882.49|9002.9|8882.9|9002.49|8882.49|9
1653140490000|2022-05-21 13:41:30|9002.39|8882.39|9002.03|8882.03|9002.54|8882.54|9002.03|8882.03|9
1653140500000|2022-05-21 13:41:40|9002.09|8882.09|9002.44|8882.44|9002.44|8882.44|9001.91|8881.91|9
1653140510000|2022-05-21 13:41:50|9002.87|8882.87|9003.11|8883.11|9003.14|8883.14|9002.75|8882.75|10
1653140520000|2022-05-21 13:42:00|9003.19|8883.19|9003.23|8883.23|9003.23|8883.23|9002.86|8882.86|10
1653140530000|2022-05-21 13:42:10|9003.3|8883.3|9004.16|8884.16|9004.16|8884.16|9003.3|8883.3|9
1653140540000|2022-05-21 13:42:20|9004.36|8884.36|9005.93|8885.93|9005.93|8885.93|9004.25|8884.25|10
1653140550000|2022-05-21 13:42:30|9006.42|8886.42|9006.92|8886.92|9006.92|8886.92|9006.34|8886.34|9
1653140560000|2022-05-21 13:42:40|9006.82|8886.82|9006.46|8886.46|9006.88|8886.88|9005.97|8885.97|9
1653140570000|2022-05-21 13:42:50|9006.35|8886.35|9006.45|8886.45|9006.54|8886.54|9006.2|8886.2|8
1653140580000|2022-05-21 13:43:00|9006.44|8886.44|9006.32|8886.32|9006.57|8886.57|9006.32|8886.32|9
1653140590000|2022-05-21 13:43:10|9006.1|8886.1|9006.27|8886.27|9006.41|8886.41|9006.09|8886.09|10
1653140600000|2022-05-21 13:43:20|9006.32|8886.32|9006.34|8886.34|9006.43|8886.43|9006.29|8886.29|7
1653140610000|2022-05-21 13:43:30|9006.85|8886.85|9006.15|8886.15|9006.9|8886.9|9006.15|8886.15|10
1653140620000|2022-05-21 13:43:40|9006.02|8886.02|9005.85|8885.85|9006.15|8886.15|9005.71|8885.71|10
1653140630000|2022-05-21 13:43:50|9005.87|8885.87|9006.15|8886.15|9006.27|8886.27|9005.87|8885.87|10
1653140640000|2022-05-21 13:44:00|9006.24|8886.24|9006.81|8886.81|9006.89|8886.89|9006.23|8886.23|10
1653140650000|2022-05-21 13:44:10|9006.91|8886.91|9007.15|8887.15|9007.15|8887.15|9006.75|8886.75|8
1653140660000|2022-05-21 13:44:20|9007.21|8887.21|9007.58|8887.58|9007.58|8887.58|9007.13|8887.13|8
1653140670000|2022-05-21 13:44:30|9007.6|8887.6|9007.38|8887.38|9007.65|8887.65|9007.38|8887.38|9
1653140680000|2022-05-21 13:44:40|9007.45|8887.45|9007.24|8887.24|9007.47|8887.47|9007.16|8887.16|9
1653140690000|2022-05-21 13:44:50|9007.15|8887.15|9006.76|8886.76|9007.15|8887.15|9006.58|8886.58|9
1653140700000|2022-05-21 13:45:00|9006.73|8886.73|9006.35|8886.35|9006.73|8886.73|9006.35|8886.35|10
1653140710000|2022-05-21 13:45:10|9005.59|8885.59|9004.36|8884.36|9005.59|8885.59|9004.36|8884.36|8
1653140720000|2022-05-21 13:45:20|9004.34|8884.34|9005.3|8885.3|9005.3|8885.3|9004.11|8884.11|9
1653140730000|2022-05-21 13:45:30|9005.38|8885.38|9004.62|8884.62|9005.52|8885.52|9004.61|8884.61|10
1653140740000|2022-05-21 13:45:40|9004.57|8884.57|9004.09|8884.09|9004.57|8884.57|9004.09|8884.09|9
1653140750000|2022-05-21 13:45:50|9003.88|8883.88|9003.69|8883.69|9004|8884|9003.69|8883.69|10
1653140760000|2022-05-21 13:46:00|9003.68|8883.68|9003.12|8883.12|9003.68|8883.68|9003.12|8883.12|7
1653140770000|2022-05-21 13:46:10|9002.94|8882.94|9002.77|8882.77|9002.94|8882.94|9002.75|8882.75|8
1653140780000|2022-05-21 13:46:20|9002.86|8882.86|9001.96|8881.96|9002.86|8882.86|9001.96|8881.96|8
1653140790000|2022-05-21 13:46:30|9001.84|8881.84|9001.39|8881.39|9001.84|8881.84|9001.39|8881.39|4
1653140800000|2022-05-21 13:46:40|9001.31|8881.31|8999.87|8879.87|9001.31|8881.31|8999.87|8879.87|10
1653140810000|2022-05-21 13:46:50|8999.68|8879.68|8999.41|8879.41|8999.68|8879.68|8999.34|8879.34|9
1653140820000|2022-05-21 13:47:00|8999.46|8879.46|8999.71|8879.71|8999.71|8879.71|8999.34|8879.34|8
1653140830000|2022-05-21 13:47:10|8999.66|8879.66|9000.51|8880.51|9000.51|8880.51|8999.66|8879.66|10
1653140840000|2022-05-21 13:47:20|9000.67|8880.67|9000.82|8880.82|9000.82|8880.82|9000.5|8880.5|9
1653140850000|2022-05-21 13:47:30|9000.86|8880.86|9000.94|8880.94|9000.94|8880.94|9000.77|8880.77|8
1653140860000|2022-05-21 13:47:40|9000.89|8880.89|9000.67|8880.67|9001.2|8881.2|9000.67|8880.67|9
1653140870000|2022-05-21 13:47:50|9000.68|8880.68|9000.57|8880.57|9000.68|8880.68|9000.57|8880.57|5
1653140880000|2022-05-21 13:48:00|9000.52|8880.52|9001.14|8881.14|9001.14|8881.14|9000.52|8880.52|7
1653140890000|2022-05-21 13:48:10|9001.11|8881.11|9000.43|8880.43|9001.11|8881.11|9000.36|8880.36|6
1653140900000|2022-05-21 13:48:20|9000.38|8880.38|9000.12|8880.12|9000.43|8880.43|8999.95|8879.95|7
1653140910000|2022-05-21 13:48:30|9000.14|8880.14|9000.9|8880.9|9000.9|8880.9|9000.13|8880.13|6
1653140920000|2022-05-21 13:48:40|9000.97|8880.97|9001.66|8881.66|9001.67|8881.67|9000.97|8880.97|8
1653140930000|2022-05-21 13:48:50|9001.61|8881.61|9001.77|8881.77|9001.77|8881.77|9001.52|8881.52|9
1653140940000|2022-05-21 13:49:00|9001.74|8881.74|9001.76|8881.76|9001.82|8881.82|9001.68|8881.68|7
1653140950000|2022-05-21 13:49:10|9001.93|8881.93|9001.71|8881.71|9001.96|8881.96|9001.68|8881.68|8
1653140960000|2022-05-21 13:49:20|9001.65|8881.65|9002.17|8882.17|9002.17|8882.17|9001.59|8881.59|8
1653140970000|2022-05-21 13:49:30|9002.25|8882.25|9002.79|8882.79|9002.79|8882.79|9002.18|8882.18|9
1653140980000|2022-05-21 13:49:40|9002.61|8882.61|9002.78|8882.78|9002.79|8882.79|9002.61|8882.61|6
1653140990000|2022-05-21 13:49:50|9002.87|8882.87|9002.78|8882.78|9002.87|8882.87|9002.71|8882.71|9
1653141000000|2022-05-21 13:50:00|9002.82|8882.82|9003.21|8883.21|9003.21|8883.21|9002.71|8882.71|9
1653141010000|2022-05-21 13:50:10|9003.24|8883.24|9003.27|8883.27|9003.66|8883.66|9003.24|8883.24|9
1653141020000|2022-05-21 13:50:20|9003.7|8883.7|9003.79|8883.79|9003.79|8883.79|9003.55|8883.55|8
1653141030000|2022-05-21 13:50:30|9003.8|8883.8|9003.84|8883.84|9003.9|8883.9|9003.8|8883.8|4
1653141040000|2022-05-21 13:50:40|9003.89|8883.89|9003.91|8883.91|9004.01|8884.01|9003.76|8883.76|7
1653141050000|2022-05-21 13:50:50|9003.9|8883.9|9003.77|8883.77|9003.95|8883.95|9003.7|8883.7|8
1653141060000|2022-05-21 13:51:00|9003.85|8883.85|9004.44|8884.44|9004.44|8884.44|9003.85|8883.85|8
1653141070000|2022-05-21 13:51:10|9004.54|8884.54|9005.1|8885.1|9005.1|8885.1|9004.49|8884.49|9
1653141080000|2022-05-21 13:51:20|9005.12|8885.12|9005.95|8885.95|9005.95|8885.95|9005.1|8885.1|9
1653141090000|2022-05-21 13:51:30|9006.1|8886.1|9008.34|8888.34|9008.34|8888.34|9006.1|8886.1|10
1653141100000|2022-05-21 13:51:40|9008.43|8888.43|9009.92|8889.92|9009.94|8889.94|9008.43|8888.43|9
1653141110000|2022-05-21 13:51:50|9009.95|8889.95|9009.54|8889.54|9009.95|8889.95|9009.26|8889.26|10
1653141120000|2022-05-21 13:52:00|9009.66|8889.66|9009.8|8889.8|9009.8|8889.8|9009.48|8889.48|9
1653141130000|2022-05-21 13:52:10|9009.76|8889.76|9009.69|8889.69|9010.08|8890.08|9009.69|8889.69|10
1653141140000|2022-05-21 13:52:20|9009.81|8889.81|9010.82|8890.82|9010.82|8890.82|9009.81|8889.81|9
1653141150000|2022-05-21 13:52:30|9010.97|8890.97|9010.83|8890.83|9011.1|8891.1|9010.83|8890.83|10
1653141160000|2022-05-21 13:52:40|9010.88|8890.88|9010.27|8890.27|9011.09|8891.09|9010.27|8890.27|10
1653141170000|2022-05-21 13:52:50|9010.26|8890.26|9009.76|8889.76|9010.26|8890.26|9009.43|8889.43|10
1653141180000|2022-05-21 13:53:00|9009.45|8889.45|9009.02|8889.02|9009.45|8889.45|9009.02|8889.02|8
1653141190000|2022-05-21 13:53:10|9009.12|8889.12|9007.65|8887.65|9009.13|8889.13|9007.65|8887.65|10
1653141200000|2022-05-21 13:53:20|9007.66|8887.66|9006.41|8886.41|9007.67|8887.67|9006.41|8886.41|10
1653141210000|2022-05-21 13:53:30|9006.44|8886.44|9003.41|8883.41|9006.44|8886.44|9003.41|8883.41|10
1653141220000|2022-05-21 13:53:40|9003.32|8883.32|9002.77|8882.77|9003.82|8883.82|9002.77|8882.77|9
1653141230000|2022-05-21 13:53:50|9002.57|8882.57|9000.73|8880.73|9002.57|8882.57|9000.73|8880.73|9
1653141240000|2022-05-21 13:54:00|9000.65|8880.65|9000.48|8880.48|9001.23|8881.23|9000.48|8880.48|10
1653141250000|2022-05-21 13:54:10|9000.14|8880.14|8999.55|8879.55|9000.54|8880.54|8999.46|8879.46|10
1653141260000|2022-05-21 13:54:20|8999.58|8879.58|8999.12|8879.12|8999.72|8879.72|8999.12|8879.12|8
1653141270000|2022-05-21 13:54:30|8998.96|8878.96|8999.17|8879.17|8999.25|8879.25|8998.96|8878.96|9
1653141280000|2022-05-21 13:54:40|8999.06|8879.06|8997.23|8877.23|8999.06|8879.06|8997.07|8877.07|10
1653141290000|2022-05-21 13:54:50|8997.22|8877.22|8997.62|8877.62|8997.62|8877.62|8997.04|8877.04|8
1653141300000|2022-05-21 13:55:00|8997.63|8877.63|8997.51|8877.51|8997.66|8877.66|8997.51|8877.51|8
1653141310000|2022-05-21 13:55:10|8997.58|8877.58|8997.09|8877.09|8997.97|8877.97|8996.76|8876.76|10
1653141320000|2022-05-21 13:55:20|8996.91|8876.91|8997.2|8877.2|8997.2|8877.2|8996.91|8876.91|7
1653141330000|2022-05-21 13:55:30|8997.32|8877.32|8997.8|8877.8|8997.8|8877.8|8997.32|8877.32|6
1653141340000|2022-05-21 13:55:40|8997.69|8877.69|8997.51|8877.51|8997.74|8877.74|8997.51|8877.51|8
1653141350000|2022-05-21 13:55:50|8997.34|8877.34|8997.1|8877.1|8997.34|8877.34|8997.09|8877.09|10
1653141360000|2022-05-21 13:56:00|8997.04|8877.04|8996.56|8876.56|8997.04|8877.04|8996.56|8876.56|6
1653141370000|2022-05-21 13:56:10|8996.63|8876.63|8996.1|8876.1|8996.74|8876.74|8996.1|8876.1|6
1653141380000|2022-05-21 13:56:20|8995.6|8875.6|8994.27|8874.27|8995.67|8875.67|8994.17|8874.17|10
1653141390000|2022-05-21 13:56:30|8994.31|8874.31|8993.79|8873.79|8994.31|8874.31|8993.62|8873.62|10
1653141400000|2022-05-21 13:56:40|8993.74|8873.74|8993.32|8873.32|8993.74|8873.74|8993.32|8873.32|10
1653141410000|2022-05-21 13:56:50|8993.34|8873.34|8992.61|8872.61|8993.34|8873.34|8992.61|8872.61|9
1653141420000|2022-05-21 13:57:00|8992.06|8872.06|8991.93|8871.93|8992.07|8872.07|8991.93|8871.93|10
1653141430000|2022-05-21 13:57:10|8991.86|8871.86|8991.71|8871.71|8991.93|8871.93|8991.69|8871.69|10
1653141440000|2022-05-21 13:57:20|8991.63|8871.63|8991.5|8871.5|8991.69|8871.69|8991.5|8871.5|9
1653141450000|2022-05-21 13:57:30|8991.38|8871.38|8991.6|8871.6|8991.65|8871.65|8991.38|8871.38|7
1653141460000|2022-05-21 13:57:40|8991.78|8871.78|8991.72|8871.72|8992.29|8872.29|8991.65|8871.65|9
1653141470000|2022-05-21 13:57:50|8991.52|8871.52|8991.58|8871.58|8991.64|8871.64|8991.52|8871.52|7
1653141480000|2022-05-21 13:58:00|8991.59|8871.59|8992.26|8872.26|8992.26|8872.26|8991.59|8871.59|10
1653141490000|2022-05-21 13:58:10|8992.39|8872.39|8989.47|8869.47|8992.39|8872.39|8989.47|8869.47|9
1653141500000|2022-05-21 13:58:20|8989.28|8869.28|8989.01|8869.01|8989.35|8869.35|8989.01|8869.01|9
1653141510000|2022-05-21 13:58:30|8989.07|8869.07|8988.61|8868.61|8989.08|8869.08|8988.61|8868.61|10
1653141520000|2022-05-21 13:58:40|8988.41|8868.41|8988.48|8868.48|8988.53|8868.53|8988.39|8868.39|10
1653141530000|2022-05-21 13:58:50|8988.46|8868.46|8987.86|8867.86|8988.46|8868.46|8987.86|8867.86|7
1653141540000|2022-05-21 13:59:00|8987.71|8867.71|8987.85|8867.85|8987.87|8867.87|8987.67|8867.67|10
1653141550000|2022-05-21 13:59:10|8987.69|8867.69|8987.44|8867.44|8987.9|8867.9|8987.41|8867.41|8
1653141560000|2022-05-21 13:59:20|8987.51|8867.51|8987.4|8867.4|8987.59|8867.59|8987.32|8867.32|9
1653141570000|2022-05-21 13:59:30|8987.47|8867.47|8987.13|8867.13|8987.47|8867.47|8987.06|8867.06|7
1653141580000|2022-05-21 13:59:40|8987.15|8867.15|8987.11|8867.11|8987.26|8867.26|8987.09|8867.09|10
1653141590000|2022-05-21 13:59:50|8987.06|8867.06|8987.03|8867.03|8987.19|8867.19|8986.95|8866.95|10
1653141600000|2022-05-21 14:00:00|8987.1|8867.1|8987.34|8867.34|8987.34|8867.34|8987.1|8867.1|10
1653141610000|2022-05-21 14:00:10|8987.28|8867.28|8988.1|8868.1|8988.1|8868.1|8987.08|8867.08|10
1653141620000|2022-05-21 14:00:20|8988.18|8868.18|8989.01|8869.01|8989.01|8869.01|8988.18|8868.18|10
1653141630000|2022-05-21 14:00:30|8988.91|8868.91|8988.83|8868.83|8988.91|8868.91|8988.72|8868.72|10
1653141640000|2022-05-21 14:00:40|8988.73|8868.73|8989.18|8869.18|8989.18|8869.18|8988.71|8868.71|8
1653141650000|2022-05-21 14:00:50|8989.17|8869.17|8988.74|8868.74|8989.35|8869.35|8988.74|8868.74|9
1653141660000|2022-05-21 14:01:00|8988.62|8868.62|8988.64|8868.64|8988.73|8868.73|8988.54|8868.54|10
1653141670000|2022-05-21 14:01:10|8988.59|8868.59|8987.92|8867.92|8988.59|8868.59|8987.92|8867.92|8
1653141680000|2022-05-21 14:01:20|8987.91|8867.91|8988.07|8868.07|8988.14|8868.14|8987.85|8867.85|8
1653141690000|2022-05-21 14:01:30|8988.05|8868.05|8988.46|8868.46|8988.46|8868.46|8988.05|8868.05|10
1653141700000|2022-05-21 14:01:40|8988.34|8868.34|8987.5|8867.5|8988.34|8868.34|8987.5|8867.5|10
1653141710000|2022-05-21 14:01:50|8987.48|8867.48|8988.08|8868.08|8988.08|8868.08|8987.16|8867.16|10
1653141720000|2022-05-21 14:02:00|8988.02|8868.02|8987.58|8867.58|8988.11|8868.11|8987.56|8867.56|9
1653141730000|2022-05-21 14:02:10|8987.51|8867.51|8985.91|8865.91|8987.53|8867.53|8985.9|8865.9|9
1653141740000|2022-05-21 14:02:20|8986.15|8866.15|8985.71|8865.71|8986.15|8866.15|8985.71|8865.71|8
1653141750000|2022-05-21 14:02:30|8985.65|8865.65|8984.19|8864.19|8985.66|8865.66|8984.19|8864.19|9
1653141760000|2022-05-21 14:02:40|8984.26|8864.26|8984.55|8864.55|8984.55|8864.55|8984.22|8864.22|7
1653141770000|2022-05-21 14:02:50|8984.61|8864.61|8985.26|8865.26|8985.26|8865.26|8984.61|8864.61|7
1653141780000|2022-05-21 14:03:00|8985.09|8865.09|8986.44|8866.44|8986.52|8866.52|8985.09|8865.09|10
1653141790000|2022-05-21 14:03:10|8986.46|8866.46|8986.61|8866.61|8986.66|8866.66|8986.46|8866.46|7
1653141800000|2022-05-21 14:03:20|8986.71|8866.71|8986.86|8866.86|8986.86|8866.86|8986.71|8866.71|8
1653141810000|2022-05-21 14:03:30|8986.82|8866.82|8986.89|8866.89|8986.89|8866.89|8986.75|8866.75|9
1653141820000|2022-05-21 14:03:40|8986.94|8866.94|8986.86|8866.86|8987.08|8867.08|8986.86|8866.86|9
1653141830000|2022-05-21 14:03:50|8986.79|8866.79|8986.99|8866.99|8986.99|8866.99|8986.79|8866.79|4
1653141840000|2022-05-21 14:04:00|8986.95|8866.95|8987.01|8867.01|8987.02|8867.02|8986.83|8866.83|5
1653141850000|2022-05-21 14:04:10|8986.49|8866.49|8986.5|8866.5|8986.5|8866.5|8986.44|8866.44|5
1653141860000|2022-05-21 14:04:20|8986.68|8866.68|8987.06|8867.06|8987.06|8867.06|8986.6|8866.6|9
1653141870000|2022-05-21 14:04:30|8986.98|8866.98|8988.09|8868.09|8988.09|8868.09|8986.93|8866.93|10
1653141880000|2022-05-21 14:04:40|8988.01|8868.01|8988.14|8868.14|8988.24|8868.24|8988.01|8868.01|6
1653141890000|2022-05-21 14:04:50|8988.07|8868.07|8988.15|8868.15|8988.17|8868.17|8987.97|8867.97|7
1653141900000|2022-05-21 14:05:00|8987.41|8867.41|8987.63|8867.63|8987.67|8867.67|8987.41|8867.41|7
1653141910000|2022-05-21 14:05:10|8987.55|8867.55|8987.79|8867.79|8987.86|8867.86|8987.55|8867.55|8
1653141920000|2022-05-21 14:05:20|8987.76|8867.76|8987.84|8867.84|8987.95|8867.95|8987.74|8867.74|5
1653141930000|2022-05-21 14:05:30|8987.86|8867.86|8987.99|8867.99|8987.99|8867.99|8987.84|8867.84|8
1653141940000|2022-05-21 14:05:40|8987.95|8867.95|8989.09|8869.09|8989.09|8869.09|8987.94|8867.94|7
1653141950000|2022-05-21 14:05:50|8989.27|8869.27|8989.54|8869.54|8989.54|8869.54|8989.27|8869.27|8
1653141960000|2022-05-21 14:06:00|8989.49|8869.49|8989.5|8869.5|8989.6|8869.6|8989.47|8869.47|6
1653141970000|2022-05-21 14:06:10|8989.46|8869.46|8988.75|8868.75|8989.46|8869.46|8988.71|8868.71|6
1653141980000|2022-05-21 14:06:20|8989.44|8869.44|8989.94|8869.94|8989.94|8869.94|8989.39|8869.39|10
1653141990000|2022-05-21 14:06:30|8990.15|8870.15|8991.19|8871.19|8991.19|8871.19|8990.14|8870.14|9
1653142000000|2022-05-21 14:06:40|8990.97|8870.97|8993.07|8873.07|8993.07|8873.07|8990.97|8870.97|10
1653142010000|2022-05-21 14:06:50|8993.35|8873.35|8993.98|8873.98|8994.3|8874.3|8993.35|8873.35|10
1653142020000|2022-05-21 14:07:00|8994.03|8874.03|8994.07|8874.07|8994.39|8874.39|8994.03|8874.03|9
1653142030000|2022-05-21 14:07:10|8994.14|8874.14|8994.58|8874.58|8994.63|8874.63|8994.14|8874.14|8
1653142040000|2022-05-21 14:07:20|8994.72|8874.72|8995.23|8875.23|8995.26|8875.26|8994.66|8874.66|9
1653142050000|2022-05-21 14:07:30|8995.35|8875.35|8997.59|8877.59|8997.59|8877.59|8995.35|8875.35|7
1653142060000|2022-05-21 14:07:40|8998.12|8878.12|8998.59|8878.59|8998.82|8878.82|8997.75|8877.75|10
1653142070000|2022-05-21 14:07:50|8998.85|8878.85|8998.88|8878.88|8999.03|8879.03|8998.57|8878.57|10
1653142080000|2022-05-21 14:08:00|8998.84|8878.84|8998.91|8878.91|8998.96|8878.96|8998.81|8878.81|10
1653142090000|2022-05-21 14:08:10|8998.81|8878.81|8998.78|8878.78|8998.81|8878.81|8998.73|8878.73|9
1653142100000|2022-05-21 14:08:20|8998.84|8878.84|8998.7|8878.7|8998.88|8878.88|8998.7|8878.7|6
1653142110000|2022-05-21 14:08:30|8998.64|8878.64|8998.21|8878.21|8998.64|8878.64|8997.84|8877.84|10
1653142120000|2022-05-21 14:08:40|8998.38|8878.38|8998.86|8878.86|8998.86|8878.86|8998.33|8878.33|10
1653142130000|2022-05-21 14:08:50|8998.89|8878.89|8998.9|8878.9|8998.97|8878.97|8998.8|8878.8|8
1653142140000|2022-05-21 14:09:00|8998.78|8878.78|8998.93|8878.93|8998.93|8878.93|8998.62|8878.62|8
1653142150000|2022-05-21 14:09:10|8998.77|8878.77|8998.77|8878.77|8998.9|8878.9|8998.45|8878.45|9
1653142160000|2022-05-21 14:09:20|8998.65|8878.65|8999.03|8879.03|8999.03|8879.03|8998.13|8878.13|10
1653142170000|2022-05-21 14:09:30|8999.04|8879.04|8998.83|8878.83|8999.05|8879.05|8998.78|8878.78|10
1653142180000|2022-05-21 14:09:40|8998.93|8878.93|8999.36|8879.36|8999.36|8879.36|8998.73|8878.73|10
1653142190000|2022-05-21 14:09:50|8999.18|8879.18|9000.04|8880.04|9000.04|8880.04|8999.18|8879.18|9
1653142200000|2022-05-21 14:10:00|9000|8880|8999.88|8879.88|9000.14|8880.14|8999.88|8879.88|8
1653142210000|2022-05-21 14:10:10|8999.91|8879.91|8997.42|8877.42|8999.91|8879.91|8997.42|8877.42|10
1653142220000|2022-05-21 14:10:20|8996.96|8876.96|8995.08|8875.08|8996.96|8876.96|8994.98|8874.98|10
1653142230000|2022-05-21 14:10:30|8995.03|8875.03|8994.84|8874.84|8995.36|8875.36|8994.84|8874.84|9
1653142240000|2022-05-21 14:10:40|8994.88|8874.88|8994.67|8874.67|8994.97|8874.97|8994.67|8874.67|10
1653142250000|2022-05-21 14:10:50|8994.63|8874.63|8994.6|8874.6|8994.69|8874.69|8994.51|8874.51|10
1653142260000|2022-05-21 14:11:00|8994.63|8874.63|8994.59|8874.59|8994.63|8874.63|8994.52|8874.52|7
1653142270000|2022-05-21 14:11:10|8994.6|8874.6|8993.9|8873.9|8994.84|8874.84|8993.9|8873.9|8
1653142280000|2022-05-21 14:11:20|8993.88|8873.88|8993.65|8873.65|8993.88|8873.88|8993.53|8873.53|10
1653142290000|2022-05-21 14:11:30|8993.76|8873.76|8993.33|8873.33|8993.76|8873.76|8993.33|8873.33|9
1653142300000|2022-05-21 14:11:40|8993.44|8873.44|8993.15|8873.15|8993.44|8873.44|8993.1|8873.1|10
1653142310000|2022-05-21 14:11:50|8993.18|8873.18|8992.94|8872.94|8993.18|8873.18|8992.94|8872.94|9
1653142320000|2022-05-21 14:12:00|8993.35|8873.35|8991.9|8871.9|8993.35|8873.35|8991.9|8871.9|9
1653142330000|2022-05-21 14:12:10|8991.45|8871.45|8990.58|8870.58|8991.45|8871.45|8990.35|8870.35|10
1653142340000|2022-05-21 14:12:20|8990.57|8870.57|8990.45|8870.45|8990.59|8870.59|8990.39|8870.39|8
1653142350000|2022-05-21 14:12:30|8990.34|8870.34|8990.33|8870.33|8990.39|8870.39|8990.29|8870.29|6
1653142360000|2022-05-21 14:12:40|8990.3|8870.3|8990.27|8870.27|8990.41|8870.41|8990.27|8870.27|6
1653142370000|2022-05-21 14:12:50|8990.22|8870.22|8990.39|8870.39|8990.48|8870.48|8990.21|8870.21|8
1653142380000|2022-05-21 14:13:00|8990.47|8870.47|8989.44|8869.44|8990.47|8870.47|8989.41|8869.41|9
1653142390000|2022-05-21 14:13:10|8989.54|8869.54|8989.45|8869.45|8989.56|8869.56|8989.4|8869.4|9
1653142400000|2022-05-21 14:13:20|8989.31|8869.31|8988.83|8868.83|8989.38|8869.38|8988.83|8868.83|8
1653142410000|2022-05-21 14:13:30|8988.86|8868.86|8988.74|8868.74|8988.86|8868.86|8988.74|8868.74|7
1653142420000|2022-05-21 14:13:40|8988.76|8868.76|8988.23|8868.23|8988.76|8868.76|8988.23|8868.23|9
1653142430000|2022-05-21 14:13:50|8988.1|8868.1|8987.33|8867.33|8988.1|8868.1|8987.33|8867.33|10
1653142440000|2022-05-21 14:14:00|8987.34|8867.34|8987.22|8867.22|8987.34|8867.34|8987.13|8867.13|10
1653142450000|2022-05-21 14:14:10|8987.34|8867.34|8987.46|8867.46|8987.46|8867.46|8987.34|8867.34|7
1653142460000|2022-05-21 14:14:20|8987.47|8867.47|8987.8|8867.8|8987.8|8867.8|8987.47|8867.47|8
1653142470000|2022-05-21 14:14:30|8987.79|8867.79|8987.68|8867.68|8987.79|8867.79|8987.61|8867.61|8
1653142480000|2022-05-21 14:14:40|8987.59|8867.59|8987.48|8867.48|8987.62|8867.62|8987.45|8867.45|6
1653142490000|2022-05-21 14:14:50|8986.96|8866.96|8986.84|8866.84|8987.05|8867.05|8986.83|8866.83|5
1653142500000|2022-05-21 14:15:00|8986.83|8866.83|8985.23|8865.23|8986.95|8866.95|8985.23|8865.23|6
1653142510000|2022-05-21 14:15:10|8985.35|8865.35|8984.95|8864.95|8985.4|8865.4|8984.95|8864.95|8
1653142520000|2022-05-21 14:15:20|8985.19|8865.19|8983.61|8863.61|8985.19|8865.19|8983.56|8863.56|8
1653142530000|2022-05-21 14:15:30|8983.6|8863.6|8982.97|8862.97|8983.6|8863.6|8982.97|8862.97|6
1653142540000|2022-05-21 14:15:40|8982.72|8862.72|8982.34|8862.34|8982.72|8862.72|8981.91|8861.91|7
1653142550000|2022-05-21 14:15:50|8982.33|8862.33|8982.3|8862.3|8982.45|8862.45|8982.3|8862.3|7
1653142560000|2022-05-21 14:16:00|8982.32|8862.32|8982.58|8862.58|8982.58|8862.58|8982.32|8862.32|9
1653142570000|2022-05-21 14:16:10|8982.59|8862.59|8982.71|8862.71|8982.77|8862.77|8982.59|8862.59|7
1653142580000|2022-05-21 14:16:20|8982.72|8862.72|8981.65|8861.65|8982.74|8862.74|8981.65|8861.65|10
1653142590000|2022-05-21 14:16:30|8981.78|8861.78|8981.07|8861.07|8981.78|8861.78|8981.07|8861.07|10
1653142600000|2022-05-21 14:16:40|8980.87|8860.87|8980.54|8860.54|8980.87|8860.87|8980.54|8860.54|9
1653142610000|2022-05-21 14:16:50|8980.53|8860.53|8980.52|8860.52|8980.6|8860.6|8980.39|8860.39|9
1653142620000|2022-05-21 14:17:00|8980.37|8860.37|8980.32|8860.32|8980.42|8860.42|8980.32|8860.32|8
1653142630000|2022-05-21 14:17:10|8980.3|8860.3|8980.4|8860.4|8980.4|8860.4|8980.21|8860.21|6
1653142640000|2022-05-21 14:17:20|8980.38|8860.38|8980.5|8860.5|8980.57|8860.57|8980.38|8860.38|9
1653142650000|2022-05-21 14:17:30|8980.55|8860.55|8980.69|8860.69|8980.69|8860.69|8980.41|8860.41|10
1653142660000|2022-05-21 14:17:40|8980.45|8860.45|8980.45|8860.45|8980.45|8860.45|8980.39|8860.39|5
1653142670000|2022-05-21 14:17:50|8980.11|8860.11|8979.96|8859.96|8980.11|8860.11|8979.87|8859.87|9
1653142680000|2022-05-21 14:18:00|8979.62|8859.62|8979.17|8859.17|8979.62|8859.62|8979.15|8859.15|6
1653142690000|2022-05-21 14:18:10|8979.18|8859.18|8979.23|8859.23|8979.31|8859.31|8979.17|8859.17|8
1653142700000|2022-05-21 14:18:20|8979.18|8859.18|8979.32|8859.32|8979.32|8859.32|8979.16|8859.16|6
1653142710000|2022-05-21 14:18:30|8979.3|8859.3|8978.92|8858.92|8979.3|8859.3|8978.92|8858.92|10
1653142720000|2022-05-21 14:18:40|8978.91|8858.91|8977.12|8857.12|8978.91|8858.91|8977.12|8857.12|7
1653142730000|2022-05-21 14:18:50|8977.16|8857.16|8976.63|8856.63|8977.16|8857.16|8976.63|8856.63|6
1653142740000|2022-05-21 14:19:00|8976.62|8856.62|8976.7|8856.7|8976.81|8856.81|8976.62|8856.62|8
1653142750000|2022-05-21 14:19:10|8976.75|8856.75|8976.68|8856.68|8976.75|8856.75|8976.62|8856.62|7
1653142760000|2022-05-21 14:19:20|8976.7|8856.7|8976.85|8856.85|8976.92|8856.92|8976.65|8856.65|7
1653142770000|2022-05-21 14:19:30|8976.84|8856.84|8976.57|8856.57|8976.84|8856.84|8976.49|8856.49|10
1653142780000|2022-05-21 14:19:40|8976.58|8856.58|8977.04|8857.04|8977.04|8857.04|8976.49|8856.49|6
1653142790000|2022-05-21 14:19:50|8976.98|8856.98|8975.78|8855.78|8976.98|8856.98|8975.78|8855.78|10
1653142800000|2022-05-21 14:20:00|8975.74|8855.74|8975.32|8855.32|8975.74|8855.74|8975.26|8855.26|9
1653142810000|2022-05-21 14:20:10|8975.28|8855.28|8974.62|8854.62|8975.28|8855.28|8974.3|8854.3|8
1653142820000|2022-05-21 14:20:20|8974.51|8854.51|8974.34|8854.34|8974.61|8854.61|8974.29|8854.29|9
1653142830000|2022-05-21 14:20:30|8974.24|8854.24|8974.43|8854.43|8974.47|8854.47|8974.22|8854.22|6
1653142840000|2022-05-21 14:20:40|8974.24|8854.24|8974.48|8854.48|8974.48|8854.48|8974.19|8854.19|8
1653142850000|2022-05-21 14:20:50|8974.21|8854.21|8974.62|8854.62|8974.62|8854.62|8974.1|8854.1|7
1653142860000|2022-05-21 14:21:00|8974.81|8854.81|8975.19|8855.19|8975.19|8855.19|8974.81|8854.81|6
1653142870000|2022-05-21 14:21:10|8975.55|8855.55|8975.22|8855.22|8975.55|8855.55|8975.22|8855.22|4
1653142880000|2022-05-21 14:21:20|8975.38|8855.38|8975.15|8855.15|8975.38|8855.38|8975.13|8855.13|5
1653142890000|2022-05-21 14:21:30|8975.14|8855.14|8974.8|8854.8|8975.14|8855.14|8974.79|8854.79|7
1653142900000|2022-05-21 14:21:40|8974.7|8854.7|8974.62|8854.62|8974.86|8854.86|8974.62|8854.62|7
1653142910000|2022-05-21 14:21:50|8974.64|8854.64|8974.2|8854.2|8974.75|8854.75|8974.2|8854.2|9
1653142920000|2022-05-21 14:22:00|8974.31|8854.31|8974.41|8854.41|8974.41|8854.41|8974.28|8854.28|7
1653142930000|2022-05-21 14:22:10|8974.48|8854.48|8974.58|8854.58|8974.58|8854.58|8974.41|8854.41|4
1653142940000|2022-05-21 14:22:20|8974.51|8854.51|8974.59|8854.59|8974.6|8854.6|8974.45|8854.45|4
1653142950000|2022-05-21 14:22:30|8974.56|8854.56|8974.71|8854.71|8974.72|8854.72|8974.54|8854.54|9
1653142960000|2022-05-21 14:22:40|8974.64|8854.64|8974.58|8854.58|8974.64|8854.64|8974.52|8854.52|6
1653142970000|2022-05-21 14:22:50|8974.37|8854.37|8974.52|8854.52|8974.59|8854.59|8974.2|8854.2|7
1653142980000|2022-05-21 14:23:00|8974.59|8854.59|8974.16|8854.16|8974.59|8854.59|8974.16|8854.16|6
1653142990000|2022-05-21 14:23:10|8974.06|8854.06|8974.11|8854.11|8974.2|8854.2|8974.06|8854.06|5
1653143000000|2022-05-21 14:23:20|8974.18|8854.18|8973.54|8853.54|8974.18|8854.18|8973.44|8853.44|9
1653143010000|2022-05-21 14:23:30|8973.48|8853.48|8972.39|8852.39|8973.48|8853.48|8972.37|8852.37|10
1653143020000|2022-05-21 14:23:40|8972.45|8852.45|8974.03|8854.03|8974.03|8854.03|8972.35|8852.35|10
1653143030000|2022-05-21 14:23:50|8974.02|8854.02|8973.68|8853.68|8974.02|8854.02|8973.62|8853.62|9
1653143040000|2022-05-21 14:24:00|8973.9|8853.9|8973.63|8853.63|8973.9|8853.9|8973.27|8853.27|10
1653143050000|2022-05-21 14:24:10|8973.73|8853.73|8973.67|8853.67|8973.92|8853.92|8973.48|8853.48|10
1653143060000|2022-05-21 14:24:20|8973.74|8853.74|8973.38|8853.38|8973.74|8853.74|8973.38|8853.38|8
1653143070000|2022-05-21 14:24:30|8973.3|8853.3|8972.59|8852.59|8973.3|8853.3|8972.55|8852.55|8
1653143080000|2022-05-21 14:24:40|8972.51|8852.51|8971.54|8851.54|8973|8853|8971.54|8851.54|7
1653143090000|2022-05-21 14:24:50|8970.51|8850.51|8970.19|8850.19|8970.51|8850.51|8970.19|8850.19|9
1653143100000|2022-05-21 14:25:00|8970.06|8850.06|8969.63|8849.63|8970.1|8850.1|8969.46|8849.46|10
1653143110000|2022-05-21 14:25:10|8969.5|8849.5|8969.06|8849.06|8969.77|8849.77|8968.43|8848.43|10
1653143120000|2022-05-21 14:25:20|8968.63|8848.63|8967.24|8847.24|8968.7|8848.7|8967.03|8847.03|10
1653143130000|2022-05-21 14:25:30|8967.01|8847.01|8966.44|8846.44|8967.19|8847.19|8966.44|8846.44|8
1653143140000|2022-05-21 14:25:40|8966.25|8846.25|8965.72|8845.72|8966.4|8846.4|8965.72|8845.72|9
1653143150000|2022-05-21 14:25:50|8965.6|8845.6|8964.62|8844.62|8965.74|8845.74|8964.62|8844.62|8
1653143160000|2022-05-21 14:26:00|8964.82|8844.82|8964.57|8844.57|8965.16|8845.16|8964.4|8844.4|10
1653143170000|2022-05-21 14:26:10|8964.49|8844.49|8965.17|8845.17|8965.5|8845.5|8964.49|8844.49|10
1653143180000|2022-05-21 14:26:20|8965.64|8845.64|8966.89|8846.89|8967.25|8847.25|8965.64|8845.64|10
1653143190000|2022-05-21 14:26:30|8967.26|8847.26|8967.86|8847.86|8967.86|8847.86|8967.26|8847.26|10
1653143200000|2022-05-21 14:26:40|8968.2|8848.2|8968.98|8848.98|8968.98|8848.98|8968.2|8848.2|9
1653143210000|2022-05-21 14:26:50|8969.09|8849.09|8968.69|8848.69|8969.42|8849.42|8968.64|8848.64|10
1653143220000|2022-05-21 14:27:00|8968.61|8848.61|8969.28|8849.28|8969.39|8849.39|8968.57|8848.57|10
1653143230000|2022-05-21 14:27:10|8970.18|8850.18|8971.87|8851.87|8972.59|8852.59|8969.61|8849.61|10
1653143240000|2022-05-21 14:27:20|8972.51|8852.51|8974.87|8854.87|8975.74|8855.74|8972.51|8852.51|10
1653143250000|2022-05-21 14:27:30|8976.15|8856.15|8975.73|8855.73|8976.25|8856.25|8975.57|8855.57|10
1653143260000|2022-05-21 14:27:40|8976.41|8856.41|8977.53|8857.53|8977.62|8857.62|8976.41|8856.41|9
1653143270000|2022-05-21 14:27:50|8977.51|8857.51|8976.95|8856.95|8977.53|8857.53|8976.95|8856.95|9
1653143280000|2022-05-21 14:28:00|8976.83|8856.83|8976.12|8856.12|8977.35|8857.35|8975.45|8855.45|10
1653143290000|2022-05-21 14:28:10|8975.3|8855.3|8974.84|8854.84|8975.61|8855.61|8974.58|8854.58|10
1653143300000|2022-05-21 14:28:20|8974.56|8854.56|8973.9|8853.9|8974.71|8854.71|8973.9|8853.9|10
1653143310000|2022-05-21 14:28:30|8973.85|8853.85|8973.79|8853.79|8973.85|8853.85|8973.64|8853.64|9
1653143320000|2022-05-21 14:28:40|8973.73|8853.73|8973.04|8853.04|8973.73|8853.73|8973.04|8853.04|8
1653143330000|2022-05-21 14:28:50|8973.1|8853.1|8973.7|8853.7|8973.78|8853.78|8973.1|8853.1|10
1653143340000|2022-05-21 14:29:00|8973.82|8853.82|8973.69|8853.69|8973.88|8853.88|8973.58|8853.58|7
1653143350000|2022-05-21 14:29:10|8973.71|8853.71|8972.16|8852.16|8973.71|8853.71|8972.16|8852.16|9
1653143360000|2022-05-21 14:29:20|8971.61|8851.61|8971.05|8851.05|8971.62|8851.62|8970.37|8850.37|10
1653143370000|2022-05-21 14:29:30|8970.92|8850.92|8971.6|8851.6|8971.93|8851.93|8970.92|8850.92|10
1653143380000|2022-05-21 14:29:40|8971.74|8851.74|8970.37|8850.37|8971.74|8851.74|8970.37|8850.37|10
1653143390000|2022-05-21 14:29:50|8970.17|8850.17|8969.81|8849.81|8970.17|8850.17|8969.2|8849.2|10
1653143400000|2022-05-21 14:30:00|8969.78|8849.78|8968.9|8848.9|8969.78|8849.78|8968.35|8848.35|10
1653143410000|2022-05-21 14:30:10|8968.97|8848.97|8968.47|8848.47|8969.2|8849.2|8968.07|8848.07|10
1653143420000|2022-05-21 14:30:20|8967.95|8847.95|8967.89|8847.89|8968.35|8848.35|8967.89|8847.89|8
1653143430000|2022-05-21 14:30:30|8967.26|8847.26|8966.37|8846.37|8967.7|8847.7|8966.37|8846.37|9
1653143440000|2022-05-21 14:30:40|8967.01|8847.01|8968.49|8848.49|8968.49|8848.49|8966.96|8846.96|10
1653143450000|2022-05-21 14:30:50|8968.69|8848.69|8971|8851|8971.33|8851.33|8968.69|8848.69|10
1653143460000|2022-05-21 14:31:00|8972.3|8852.3|8974.38|8854.38|8974.44|8854.44|8972.13|8852.13|10
1653143470000|2022-05-21 14:31:10|8974.33|8854.33|8973.68|8853.68|8974.33|8854.33|8973.02|8853.02|10
1653143480000|2022-05-21 14:31:20|8973.72|8853.72|8975.02|8855.02|8975.02|8855.02|8973.5|8853.5|10
1653143490000|2022-05-21 14:31:30|8974.71|8854.71|8975.44|8855.44|8975.65|8855.65|8974.7|8854.7|10
1653143500000|2022-05-21 14:31:40|8975.88|8855.88|8976|8856|8976.1|8856.1|8975.53|8855.53|10
1653143510000|2022-05-21 14:31:50|8976.07|8856.07|8975.67|8855.67|8976.54|8856.54|8975.67|8855.67|9
1653143520000|2022-05-21 14:32:00|8975.55|8855.55|8975.35|8855.35|8975.62|8855.62|8975.24|8855.24|9
1653143530000|2022-05-21 14:32:10|8975.33|8855.33|8976.33|8856.33|8976.44|8856.44|8975.32|8855.32|10
1653143540000|2022-05-21 14:32:20|8976.23|8856.23|8976.3|8856.3|8976.57|8856.57|8976.04|8856.04|10
1653143550000|2022-05-21 14:32:30|8976.71|8856.71|8976.73|8856.73|8976.75|8856.75|8976.45|8856.45|9
1653143560000|2022-05-21 14:32:40|8976.66|8856.66|8977.02|8857.02|8977.04|8857.04|8976.66|8856.66|10
1653143570000|2022-05-21 14:32:50|8976.94|8856.94|8976.93|8856.93|8977.11|8857.11|8976.84|8856.84|9
1653143580000|2022-05-21 14:33:00|8976.98|8856.98|8976.87|8856.87|8977.13|8857.13|8976.75|8856.75|7
1653143590000|2022-05-21 14:33:10|8976.89|8856.89|8976.99|8856.99|8976.99|8856.99|8976.72|8856.72|10
1653143600000|2022-05-21 14:33:20|8976.92|8856.92|8976.61|8856.61|8976.92|8856.92|8976.61|8856.61|10
1653143610000|2022-05-21 14:33:30|8976.69|8856.69|8976.73|8856.73|8976.75|8856.75|8976.67|8856.67|7
1653143620000|2022-05-21 14:33:40|8976.72|8856.72|8976.45|8856.45|8976.72|8856.72|8976.45|8856.45|5
1653143630000|2022-05-21 14:33:50|8976.41|8856.41|8976.68|8856.68|8976.68|8856.68|8976.41|8856.41|7
1653143640000|2022-05-21 14:34:00|8976.75|8856.75|8976.66|8856.66|8976.81|8856.81|8976.66|8856.66|5
1653143650000|2022-05-21 14:34:10|8976.71|8856.71|8977.3|8857.3|8977.3|8857.3|8976.71|8856.71|4
1653143660000|2022-05-21 14:34:20|8977.45|8857.45|8980.48|8860.48|8980.48|8860.48|8977.45|8857.45|10
1653143670000|2022-05-21 14:34:30|8980.66|8860.66|8982.11|8862.11|8982.11|8862.11|8980.66|8860.66|10
1653143680000|2022-05-21 14:34:40|8982.12|8862.12|8981.39|8861.39|8982.12|8862.12|8981.31|8861.31|10
1653143690000|2022-05-21 14:34:50|8981.54|8861.54|8981.84|8861.84|8981.91|8861.91|8981.54|8861.54|10
1653143700000|2022-05-21 14:35:00|8981.85|8861.85|8983.9|8863.9|8983.9|8863.9|8981.85|8861.85|10
1653143710000|2022-05-21 14:35:10|8983.96|8863.96|8983.29|8863.29|8984.77|8864.77|8983.29|8863.29|10
1653143720000|2022-05-21 14:35:20|8983.4|8863.4|8983.68|8863.68|8984.29|8864.29|8983.32|8863.32|9
1653143730000|2022-05-21 14:35:30|8983.85|8863.85|8984.65|8864.65|8984.67|8864.67|8983.6|8863.6|10
1653143740000|2022-05-21 14:35:40|8984.52|8864.52|8984.82|8864.82|8984.82|8864.82|8984.51|8864.51|10
1653143750000|2022-05-21 14:35:50|8985.7|8865.7|8986.95|8866.95|8986.95|8866.95|8985.7|8865.7|9
1653143760000|2022-05-21 14:36:00|8986.85|8866.85|8985.34|8865.34|8987.02|8867.02|8985.34|8865.34|9
1653143770000|2022-05-21 14:36:10|8985.37|8865.37|8985.59|8865.59|8985.64|8865.64|8985.07|8865.07|9
1653143780000|2022-05-21 14:36:20|8985.47|8865.47|8984.89|8864.89|8985.69|8865.69|8984.89|8864.89|10
1653143790000|2022-05-21 14:36:30|8984.82|8864.82|8985.54|8865.54|8985.54|8865.54|8984.57|8864.57|10
1653143800000|2022-05-21 14:36:40|8985.94|8865.94|8985.27|8865.27|8986.3|8866.3|8985.27|8865.27|10
1653143810000|2022-05-21 14:36:50|8984.94|8864.94|8984.32|8864.32|8984.94|8864.94|8984.26|8864.26|10
1653143820000|2022-05-21 14:37:00|8984|8864|8983.48|8863.48|8984|8864|8983.48|8863.48|8
1653143830000|2022-05-21 14:37:10|8983.55|8863.55|8983.58|8863.58|8983.73|8863.73|8983.55|8863.55|5
1653143840000|2022-05-21 14:37:20|8983.51|8863.51|8983.53|8863.53|8983.53|8863.53|8983.5|8863.5|5
1653143850000|2022-05-21 14:37:30|8983.54|8863.54|8983.29|8863.29|8983.55|8863.55|8983.29|8863.29|8
1653143860000|2022-05-21 14:37:40|8983.28|8863.28|8982.75|8862.75|8983.28|8863.28|8982.75|8862.75|6
1653143870000|2022-05-21 14:37:50|8982.56|8862.56|8982.84|8862.84|8982.84|8862.84|8982.52|8862.52|10
1653143880000|2022-05-21 14:38:00|8983.01|8863.01|8982.66|8862.66|8983.01|8863.01|8982.61|8862.61|9
1653143890000|2022-05-21 14:38:10|8982.67|8862.67|8982.14|8862.14|8982.67|8862.67|8982.08|8862.08|9
1653143900000|2022-05-21 14:38:20|8982.13|8862.13|8982|8862|8982.17|8862.17|8982|8862|7
1653143910000|2022-05-21 14:38:30|8981.68|8861.68|8981.61|8861.61|8981.8|8861.8|8981.61|8861.61|9
1653143920000|2022-05-21 14:38:40|8981.78|8861.78|8981.64|8861.64|8981.86|8861.86|8981.64|8861.64|7
1653143930000|2022-05-21 14:38:50|8981.67|8861.67|8981.45|8861.45|8981.75|8861.75|8981.34|8861.34|8
1653143940000|2022-05-21 14:39:00|8981.67|8861.67|8981.59|8861.59|8981.8|8861.8|8981.59|8861.59|9
1653143950000|2022-05-21 14:39:10|8981.56|8861.56|8981.66|8861.66|8981.78|8861.78|8981.55|8861.55|9
1653143960000|2022-05-21 14:39:20|8981.64|8861.64|8981.71|8861.71|8981.76|8861.76|8981.64|8861.64|7
1653143970000|2022-05-21 14:39:30|8981.63|8861.63|8981.69|8861.69|8981.69|8861.69|8981.53|8861.53|8
1653143980000|2022-05-21 14:39:40|8981.68|8861.68|8981.46|8861.46|8982.21|8862.21|8981.44|8861.44|9
1653143990000|2022-05-21 14:39:50|8981.62|8861.62|8984.14|8864.14|8984.14|8864.14|8981.62|8861.62|10
1653144000000|2022-05-21 14:40:00|8984.29|8864.29|8985.04|8865.04|8985.04|8865.04|8984.29|8864.29|9
1653144010000|2022-05-21 14:40:10|8985.25|8865.25|8985.91|8865.91|8986.11|8866.11|8985.25|8865.25|10
1653144020000|2022-05-21 14:40:20|8986.13|8866.13|8986.62|8866.62|8986.65|8866.65|8986.13|8866.13|9
1653144030000|2022-05-21 14:40:30|8986.63|8866.63|8986.86|8866.86|8986.87|8866.87|8986.63|8866.63|10
1653144040000|2022-05-21 14:40:40|8986.98|8866.98|8987.08|8867.08|8987.08|8867.08|8986.78|8866.78|9
1653144050000|2022-05-21 14:40:50|8987.25|8867.25|8988.13|8868.13|8988.18|8868.18|8987.25|8867.25|9
1653144060000|2022-05-21 14:41:00|8988.19|8868.19|8989.47|8869.47|8989.47|8869.47|8988.19|8868.19|9
1653144070000|2022-05-21 14:41:10|8989.3|8869.3|8989.68|8869.68|8989.74|8869.74|8989.23|8869.23|9
1653144080000|2022-05-21 14:41:20|8989.76|8869.76|8990.38|8870.38|8990.38|8870.38|8989.76|8869.76|9
1653144090000|2022-05-21 14:41:30|8990.5|8870.5|8992.59|8872.59|8992.59|8872.59|8990.5|8870.5|9
1653144100000|2022-05-21 14:41:40|8993.16|8873.16|8994.34|8874.34|8994.63|8874.63|8993.16|8873.16|10
1653144110000|2022-05-21 14:41:50|8994.57|8874.57|8998.29|8878.29|8998.29|8878.29|8994.57|8874.57|10
1653144120000|2022-05-21 14:42:00|8998.79|8878.79|8999.18|8879.18|8999.27|8879.27|8998.79|8878.79|10
1653144130000|2022-05-21 14:42:10|8999.41|8879.41|9001.72|8881.72|9001.72|8881.72|8999.41|8879.41|9
1653144140000|2022-05-21 14:42:20|9001.46|8881.46|9002.53|8882.53|9002.68|8882.68|9001.46|8881.46|10
1653144150000|2022-05-21 14:42:30|9002.55|8882.55|9003.68|8883.68|9003.68|8883.68|9002.43|8882.43|10
1653144160000|2022-05-21 14:42:40|9003.76|8883.76|9003.81|8883.81|9003.81|8883.81|9003.46|8883.46|10
1653144170000|2022-05-21 14:42:50|9003.82|8883.82|9005.24|8885.24|9005.28|8885.28|9003.82|8883.82|9
1653144180000|2022-05-21 14:43:00|9005.44|8885.44|9007.39|8887.39|9007.64|8887.64|9005.2|8885.2|10
1653144190000|2022-05-21 14:43:10|9007.64|8887.64|9015.06|8895.06|9015.06|8895.06|9007.64|8887.64|10
1653144200000|2022-05-21 14:43:20|9014.39|8894.39|9018.79|8898.79|9019|8899|9014.39|8894.39|10
1653144210000|2022-05-21 14:43:30|9018.9|8898.9|9020.35|8900.35|9020.62|8900.62|9018.9|8898.9|10
1653144220000|2022-05-21 14:43:40|9020.18|8900.18|9020.77|8900.77|9020.77|8900.77|9020.18|8900.18|10
1653144230000|2022-05-21 14:43:50|9021|8901|9021.2|8901.2|9021.2|8901.2|9020.72|8900.72|10
1653144240000|2022-05-21 14:44:00|9021.39|8901.39|9024.19|8904.19|9024.19|8904.19|9021.39|8901.39|9
1653144250000|2022-05-21 14:44:10|9024.41|8904.41|9027|8907|9027.11|8907.11|9024.41|8904.41|9
1653144260000|2022-05-21 14:44:20|9027.19|8907.19|9028.96|8908.96|9028.96|8908.96|9027.19|8907.19|10
1653144270000|2022-05-21 14:44:30|9029.22|8909.22|9036.62|8916.62|9037.33|8917.33|9029.22|8909.22|10
1653144280000|2022-05-21 14:44:40|9036.32|8916.32|9036.03|8916.03|9036.42|8916.42|9035.27|8915.27|10
1653144290000|2022-05-21 14:44:50|9036.23|8916.23|9036.63|8916.63|9036.91|8916.91|9036.23|8916.23|10
1653144300000|2022-05-21 14:45:00|9037.16|8917.16|9037.03|8917.03|9037.4|8917.4|9036.83|8916.83|10
1653144310000|2022-05-21 14:45:10|9037.05|8917.05|9037.83|8917.83|9038.04|8918.04|9037.05|8917.05|9
1653144320000|2022-05-21 14:45:20|9037.95|8917.95|9038.31|8918.31|9038.41|8918.41|9037.71|8917.71|10
1653144330000|2022-05-21 14:45:30|9038.27|8918.27|9038.52|8918.52|9038.66|8918.66|9038.27|8918.27|10
1653144340000|2022-05-21 14:45:40|9038.51|8918.51|9038.67|8918.67|9038.75|8918.75|9038.26|8918.26|10
1653144350000|2022-05-21 14:45:50|9038.6|8918.6|9038.37|8918.37|9038.71|8918.71|9038.14|8918.14|10
1653144360000|2022-05-21 14:46:00|9038.41|8918.41|9037.22|8917.22|9038.54|8918.54|9037.22|8917.22|10
1653144370000|2022-05-21 14:46:10|9036.89|8916.89|9032.58|8912.58|9036.89|8916.89|9032.58|8912.58|10
1653144380000|2022-05-21 14:46:20|9032.51|8912.51|9029.93|8909.93|9033.13|8913.13|9029.91|8909.91|10
1653144390000|2022-05-21 14:46:30|9029.67|8909.67|9029.88|8909.88|9030.29|8910.29|9028.53|8908.53|10
1653144400000|2022-05-21 14:46:40|9029.82|8909.82|9030.66|8910.66|9031.07|8911.07|9029.29|8909.29|10
1653144410000|2022-05-21 14:46:50|9029.54|8909.54|9032.14|8912.14|9032.64|8912.64|9029.54|8909.54|10
1653144420000|2022-05-21 14:47:00|9032.33|8912.33|9037.33|8917.33|9037.33|8917.33|9032.33|8912.33|10
1653144430000|2022-05-21 14:47:10|9037.16|8917.16|9041.45|8921.45|9042.03|8922.03|9037.16|8917.16|10
1653144440000|2022-05-21 14:47:20|9041.87|8921.87|9044.17|8924.17|9044.2|8924.2|9041.87|8921.87|9
1653144450000|2022-05-21 14:47:30|9044|8924|9046.67|8926.67|9047.04|8927.04|9044|8924|10
1653144460000|2022-05-21 14:47:40|9046.92|8926.92|9048.08|8928.08|9048.43|8928.43|9046.92|8926.92|10
1653144470000|2022-05-21 14:47:50|9047.27|8927.27|9045.32|8925.32|9047.27|8927.27|9045.32|8925.32|10
1653144480000|2022-05-21 14:48:00|9045.49|8925.49|9046.03|8926.03|9046.36|8926.36|9045.49|8925.49|10
1653144490000|2022-05-21 14:48:10|9046.23|8926.23|9046.81|8926.81|9046.93|8926.93|9046.22|8926.22|10
1653144500000|2022-05-21 14:48:20|9046.65|8926.65|9048.09|8928.09|9048.52|8928.52|9046.5|8926.5|10
1653144510000|2022-05-21 14:48:30|9048.19|8928.19|9048.3|8928.3|9048.51|8928.51|9047.94|8927.94|10
1653144520000|2022-05-21 14:48:40|9048.17|8928.17|9047.81|8927.81|9048.52|8928.52|9047.81|8927.81|9
1653144530000|2022-05-21 14:48:50|9047.98|8927.98|9047.02|8927.02|9047.98|8927.98|9047.02|8927.02|10
1653144540000|2022-05-21 14:49:00|9047.01|8927.01|9046.78|8926.78|9047.2|8927.2|9046.24|8926.24|9
1653144550000|2022-05-21 14:49:10|9046.53|8926.53|9044.78|8924.78|9046.53|8926.53|9044.78|8924.78|9
1653144560000|2022-05-21 14:49:20|9044.97|8924.97|9044.3|8924.3|9044.97|8924.97|9044.08|8924.08|10
1653144570000|2022-05-21 14:49:30|9044.18|8924.18|9044.24|8924.24|9044.3|8924.3|9043.68|8923.68|10
1653144580000|2022-05-21 14:49:40|9044.37|8924.37|9043.87|8923.87|9044.37|8924.37|9043.82|8923.82|10
1653144590000|2022-05-21 14:49:50|9044.32|8924.32|9043.82|8923.82|9044.32|8924.32|9043.61|8923.61|9
1653144600000|2022-05-21 14:50:00|9043.61|8923.61|9042.76|8922.76|9043.63|8923.63|9042.3|8922.3|10
1653144610000|2022-05-21 14:50:10|9042.93|8922.93|9043.96|8923.96|9043.96|8923.96|9042.93|8922.93|10
1653144620000|2022-05-21 14:50:20|9043.87|8923.87|9043.27|8923.27|9044.19|8924.19|9043.25|8923.25|10
1653144630000|2022-05-21 14:50:30|9042.95|8922.95|9043.36|8923.36|9043.36|8923.36|9042.93|8922.93|9
1653144640000|2022-05-21 14:50:40|9043.35|8923.35|9043.84|8923.84|9043.96|8923.96|9043.35|8923.35|8
1653144650000|2022-05-21 14:50:50|9043.64|8923.64|9043.58|8923.58|9043.81|8923.81|9043.55|8923.55|10
1653144660000|2022-05-21 14:51:00|9043.84|8923.84|9042.72|8922.72|9043.99|8923.99|9042.72|8922.72|10
1653144670000|2022-05-21 14:51:10|9041.02|8921.02|9039.28|8919.28|9041.02|8921.02|9039.28|8919.28|9
1653144680000|2022-05-21 14:51:20|9039.36|8919.36|9038.31|8918.31|9039.46|8919.46|9038.31|8918.31|9
1653144690000|2022-05-21 14:51:30|9038.05|8918.05|9037.48|8917.48|9038.05|8918.05|9037.43|8917.43|8
1653144700000|2022-05-21 14:51:40|9037.54|8917.54|9038.44|8918.44|9038.44|8918.44|9037.53|8917.53|9
1653144710000|2022-05-21 14:51:50|9038.16|8918.16|9038.38|8918.38|9038.64|8918.64|9038.02|8918.02|10
1653144720000|2022-05-21 14:52:00|9038.51|8918.51|9039.05|8919.05|9039.21|8919.21|9038.51|8918.51|10
1653144730000|2022-05-21 14:52:10|9038.83|8918.83|9039.34|8919.34|9039.5|8919.5|9038.72|8918.72|10
1653144740000|2022-05-21 14:52:20|9039.2|8919.2|9038.57|8918.57|9039.2|8919.2|9037.81|8917.81|10
1653144750000|2022-05-21 14:52:30|9038.34|8918.34|9036.94|8916.94|9038.34|8918.34|9036.15|8916.15|10
1653144760000|2022-05-21 14:52:40|9035.95|8915.95|9033.95|8913.95|9035.95|8915.95|9033.87|8913.87|10
1653144770000|2022-05-21 14:52:50|9034.53|8914.53|9032.88|8912.88|9034.53|8914.53|9032.83|8912.83|9
1653144780000|2022-05-21 14:53:00|9032.7|8912.7|9032.89|8912.89|9033.1|8913.1|9032.43|8912.43|8
1653144790000|2022-05-21 14:53:10|9032.87|8912.87|9031.81|8911.81|9032.87|8912.87|9031.79|8911.79|10
1653144800000|2022-05-21 14:53:20|9031.8|8911.8|9028.37|8908.37|9032.23|8912.23|9027.5|8907.5|10
1653144810000|2022-05-21 14:53:30|9026.91|8906.91|9026.11|8906.11|9026.91|8906.91|9025.91|8905.91|10
1653144820000|2022-05-21 14:53:40|9026.46|8906.46|9026.88|8906.88|9028.14|8908.14|9026.46|8906.46|10
1653144830000|2022-05-21 14:53:50|9026.82|8906.82|9025.82|8905.82|9026.88|8906.88|9025.81|8905.81|7
1653144840000|2022-05-21 14:54:00|9025.93|8905.93|9026.75|8906.75|9027.21|8907.21|9025.81|8905.81|9
1653144850000|2022-05-21 14:54:10|9027.07|8907.07|9027.23|8907.23|9027.25|8907.25|9026.99|8906.99|10
1653144860000|2022-05-21 14:54:20|9026.82|8906.82|9026.54|8906.54|9027.1|8907.1|9026.54|8906.54|10
1653144870000|2022-05-21 14:54:30|9026.5|8906.5|9027.37|8907.37|9027.37|8907.37|9026.5|8906.5|10
1653144880000|2022-05-21 14:54:40|9027.04|8907.04|9029.81|8909.81|9029.81|8909.81|9027.04|8907.04|10
1653144890000|2022-05-21 14:54:50|9030.55|8910.55|9032.48|8912.48|9032.66|8912.66|9030.55|8910.55|10
1653144900000|2022-05-21 14:55:00|9032.71|8912.71|9033.93|8913.93|9033.93|8913.93|9032.71|8912.71|8
1653144910000|2022-05-21 14:55:10|9033.94|8913.94|9035.24|8915.24|9035.24|8915.24|9033.85|8913.85|10
1653144920000|2022-05-21 14:55:20|9034.78|8914.78|9033.21|8913.21|9035.1|8915.1|9033.21|8913.21|10
1653144930000|2022-05-21 14:55:30|9033.67|8913.67|9031.67|8911.67|9033.67|8913.67|9031.67|8911.67|10
1653144940000|2022-05-21 14:55:40|9031.69|8911.69|9031.88|8911.88|9032.03|8912.03|9031.69|8911.69|10
1653144950000|2022-05-21 14:55:50|9031.74|8911.74|9032.36|8912.36|9032.6|8912.6|9031.74|8911.74|9
1653144960000|2022-05-21 14:56:00|9033.4|8913.4|9033.01|8913.01|9033.87|8913.87|9033.01|8913.01|10
1653144970000|2022-05-21 14:56:10|9033.6|8913.6|9034.1|8914.1|9034.21|8914.21|9033.39|8913.39|10
1653144980000|2022-05-21 14:56:20|9034.26|8914.26|9035.49|8915.49|9035.49|8915.49|9034.18|8914.18|10
1653144990000|2022-05-21 14:56:30|9035.66|8915.66|9035.53|8915.53|9035.66|8915.66|9035.35|8915.35|10
1653145000000|2022-05-21 14:56:40|9035.61|8915.61|9034.86|8914.86|9035.61|8915.61|9034.74|8914.74|10
1653145010000|2022-05-21 14:56:50|9034.92|8914.92|9033.46|8913.46|9034.92|8914.92|9033.4|8913.4|10
1653145020000|2022-05-21 14:57:00|9034.21|8914.21|9034.44|8914.44|9034.44|8914.44|9033.77|8913.77|9
1653145030000|2022-05-21 14:57:10|9034.08|8914.08|9031.77|8911.77|9034.08|8914.08|9031.21|8911.21|10
1653145040000|2022-05-21 14:57:20|9031.86|8911.86|9031.54|8911.54|9032.47|8912.47|9031.47|8911.47|9
1653145050000|2022-05-21 14:57:30|9031.74|8911.74|9031.25|8911.25|9031.81|8911.81|9031.06|8911.06|10
1653145060000|2022-05-21 14:57:40|9031.18|8911.18|9030.85|8910.85|9031.24|8911.24|9030.85|8910.85|8
1653145070000|2022-05-21 14:57:50|9030.81|8910.81|9032.15|8912.15|9032.15|8912.15|9030.81|8910.81|8
1653145080000|2022-05-21 14:58:00|9032.16|8912.16|9031.85|8911.85|9032.35|8912.35|9031.6|8911.6|10
1653145090000|2022-05-21 14:58:10|9031.72|8911.72|9031.56|8911.56|9031.72|8911.72|9031.27|8911.27|10
1653145100000|2022-05-21 14:58:20|9031.66|8911.66|9031.94|8911.94|9032.16|8912.16|9031.66|8911.66|10
1653145110000|2022-05-21 14:58:30|9032.04|8912.04|9031.51|8911.51|9032.04|8912.04|9031.51|8911.51|10
1653145120000|2022-05-21 14:58:40|9031.69|8911.69|9031.53|8911.53|9031.83|8911.83|9031.53|8911.53|10
1653145130000|2022-05-21 14:58:50|9031.46|8911.46|9031.09|8911.09|9031.46|8911.46|9031.01|8911.01|10
1653145140000|2022-05-21 14:59:00|9031.2|8911.2|9031.13|8911.13|9031.2|8911.2|9030.96|8910.96|6
1653145150000|2022-05-21 14:59:10|9031.14|8911.14|9032.64|8912.64|9032.64|8912.64|9031.05|8911.05|9
1653145160000|2022-05-21 14:59:20|9033|8913|9035.03|8915.03|9035.12|8915.12|9033|8913|10
1653145170000|2022-05-21 14:59:30|9035.26|8915.26|9036.45|8916.45|9036.82|8916.82|9035.26|8915.26|10
1653145180000|2022-05-21 14:59:40|9036.99|8916.99|9036.78|8916.78|9037.02|8917.02|9036.71|8916.71|10
1653145190000|2022-05-21 14:59:50|9036.88|8916.88|9035.63|8915.63|9036.88|8916.88|9035.52|8915.52|10
1653145200000|2022-05-21 15:00:00|9035.53|8915.53|9036.5|8916.5|9036.5|8916.5|9035.53|8915.53|10
1653145210000|2022-05-21 15:00:10|9036.78|8916.78|9037.97|8917.97|9037.97|8917.97|9036.78|8916.78|9
1653145220000|2022-05-21 15:00:20|9038.04|8918.04|9038.73|8918.73|9038.94|8918.94|9038.04|8918.04|10
1653145230000|2022-05-21 15:00:30|9038.92|8918.92|9040.28|8920.28|9040.43|8920.43|9038.92|8918.92|10
1653145240000|2022-05-21 15:00:40|9040.65|8920.65|9039.88|8919.88|9040.65|8920.65|9039.88|8919.88|10
1653145250000|2022-05-21 15:00:50|9039.97|8919.97|9038.64|8918.64|9040.25|8920.25|9038.64|8918.64|9
1653145260000|2022-05-21 15:01:00|9038.55|8918.55|9036.02|8916.02|9038.55|8918.55|9035.76|8915.76|10
1653145270000|2022-05-21 15:01:10|9035.55|8915.55|9032.61|8912.61|9035.57|8915.57|9032.61|8912.61|10
1653145280000|2022-05-21 15:01:20|9032.58|8912.58|9030.01|8910.01|9032.79|8912.79|9030.01|8910.01|9
1653145290000|2022-05-21 15:01:30|9030.65|8910.65|9031.42|8911.42|9031.42|8911.42|9030.44|8910.44|9
1653145300000|2022-05-21 15:01:40|9031.25|8911.25|9030.79|8910.79|9031.51|8911.51|9030.74|8910.74|10
1653145310000|2022-05-21 15:01:50|9031.12|8911.12|9029.52|8909.52|9031.12|8911.12|9029.52|8909.52|10
1653145320000|2022-05-21 15:02:00|9029.78|8909.78|9030.55|8910.55|9030.55|8910.55|9029.58|8909.58|10
1653145330000|2022-05-21 15:02:10|9030.57|8910.57|9032.03|8912.03|9032.11|8912.11|9030.57|8910.57|10
1653145340000|2022-05-21 15:02:20|9032.25|8912.25|9034.95|8914.95|9034.95|8914.95|9032.25|8912.25|10
1653145350000|2022-05-21 15:02:30|9035.06|8915.06|9036.56|8916.56|9036.56|8916.56|9035.06|8915.06|10
1653145360000|2022-05-21 15:02:40|9036.48|8916.48|9037.16|8917.16|9037.16|8917.16|9036.41|8916.41|10
1653145370000|2022-05-21 15:02:50|9037.31|8917.31|9038.45|8918.45|9038.45|8918.45|9037.31|8917.31|10
1653145380000|2022-05-21 15:03:00|9038.8|8918.8|9038.98|8918.98|9039.32|8919.32|9038.77|8918.77|9
1653145390000|2022-05-21 15:03:10|9039.15|8919.15|9041.69|8921.69|9041.69|8921.69|9039.15|8919.15|10
1653145400000|2022-05-21 15:03:20|9042.01|8922.01|9041.96|8921.96|9042.1|8922.1|9041.65|8921.65|10
1653145410000|2022-05-21 15:03:30|9041.89|8921.89|9042.02|8922.02|9042.1|8922.1|9041.76|8921.76|10
1653145420000|2022-05-21 15:03:40|9042.12|8922.12|9046.52|8926.52|9046.52|8926.52|9042.1|8922.1|10
1653145430000|2022-05-21 15:03:50|9047.96|8927.96|9051.68|8931.68|9051.68|8931.68|9046.97|8926.97|10
1653145440000|2022-05-21 15:04:00|9051.99|8931.99|9053.85|8933.85|9053.85|8933.85|9050.67|8930.67|9
1653145450000|2022-05-21 15:04:10|9053.88|8933.88|9055.42|8935.42|9055.66|8935.66|9053.5|8933.5|10
1653145460000|2022-05-21 15:04:20|9055.48|8935.48|9059.18|8939.18|9059.18|8939.18|9055.48|8935.48|10
1653145470000|2022-05-21 15:04:30|9059.1|8939.1|9058.21|8938.21|9059.38|8939.38|9058.21|8938.21|10
1653145480000|2022-05-21 15:04:40|9057.94|8937.94|9059.01|8939.01|9059.33|8939.33|9057.94|8937.94|10
1653145490000|2022-05-21 15:04:50|9059.02|8939.02|9059.8|8939.8|9059.8|8939.8|9058.69|8938.69|10
1653145500000|2022-05-21 15:05:00|9059.97|8939.97|9061.14|8941.14|9061.26|8941.26|9059.96|8939.96|10
1653145510000|2022-05-21 15:05:10|9061.07|8941.07|9061.28|8941.28|9061.28|8941.28|9061.02|8941.02|10
1653145520000|2022-05-21 15:05:20|9061.11|8941.11|9061.61|8941.61|9061.61|8941.61|9060.38|8940.38|9
1653145530000|2022-05-21 15:05:30|9061.64|8941.64|9061.53|8941.53|9061.86|8941.86|9061.43|8941.43|10
1653145540000|2022-05-21 15:05:40|9061.64|8941.64|9061.66|8941.66|9061.97|8941.97|9061.64|8941.64|10
1653145550000|2022-05-21 15:05:50|9061.68|8941.68|9061.2|8941.2|9061.69|8941.69|9060.72|8940.72|8
1653145560000|2022-05-21 15:06:00|9060.87|8940.87|9060.33|8940.33|9061.28|8941.28|9060.33|8940.33|10
1653145570000|2022-05-21 15:06:10|9060.31|8940.31|9059.03|8939.03|9060.31|8940.31|9058.96|8938.96|10
1653145580000|2022-05-21 15:06:20|9059.01|8939.01|9058.55|8938.55|9059.93|8939.93|9058.55|8938.55|10
1653145590000|2022-05-21 15:06:30|9059.37|8939.37|9060.27|8940.27|9060.4|8940.4|9058.97|8938.97|10
1653145600000|2022-05-21 15:06:40|9060.34|8940.34|9061.1|8941.1|9061.1|8941.1|9060.34|8940.34|9
1653145610000|2022-05-21 15:06:50|9061.09|8941.09|9061.79|8941.79|9061.79|8941.79|9061.09|8941.09|10
1653145620000|2022-05-21 15:07:00|9061.65|8941.65|9061.1|8941.1|9061.65|8941.65|9060.95|8940.95|9
1653145630000|2022-05-21 15:07:10|9061.27|8941.27|9060.42|8940.42|9061.28|8941.28|9060.1|8940.1|10
1653145640000|2022-05-21 15:07:20|9060.74|8940.74|9060.59|8940.59|9060.94|8940.94|9060.42|8940.42|10
1653145650000|2022-05-21 15:07:30|9060.66|8940.66|9061.02|8941.02|9061.02|8941.02|9060.19|8940.19|10
1653145660000|2022-05-21 15:07:40|9061.25|8941.25|9061.72|8941.72|9061.72|8941.72|9060.98|8940.98|10
1653145670000|2022-05-21 15:07:50|9061.85|8941.85|9061.41|8941.41|9061.85|8941.85|9061.41|8941.41|9
1653145680000|2022-05-21 15:08:00|9061.44|8941.44|9061.01|8941.01|9061.94|8941.94|9061.01|8941.01|10
1653145690000|2022-05-21 15:08:10|9061.3|8941.3|9061.3|8941.3|9061.34|8941.34|9061.21|8941.21|10
1653145700000|2022-05-21 15:08:20|9061.26|8941.26|9060.82|8940.82|9061.33|8941.33|9060.82|8940.82|8
1653145710000|2022-05-21 15:08:30|9060.85|8940.85|9059.83|8939.83|9060.87|8940.87|9059.82|8939.82|10
1653145720000|2022-05-21 15:08:40|9059.76|8939.76|9058.66|8938.66|9060.14|8940.14|9058.66|8938.66|10
1653145730000|2022-05-21 15:08:50|9058.51|8938.51|9056.73|8936.73|9058.51|8938.51|9056.73|8936.73|10
1653145740000|2022-05-21 15:09:00|9056.58|8936.58|9055.06|8935.06|9056.58|8936.58|9055.05|8935.05|10
1653145750000|2022-05-21 15:09:10|9055.05|8935.05|9055.29|8935.29|9055.29|8935.29|9054.92|8934.92|8
1653145760000|2022-05-21 15:09:20|9055.34|8935.34|9054.46|8934.46|9055.34|8935.34|9054.46|8934.46|10
1653145770000|2022-05-21 15:09:30|9054.45|8934.45|9055.84|8935.84|9055.84|8935.84|9054.45|8934.45|10
1653145780000|2022-05-21 15:09:40|9055.93|8935.93|9056.15|8936.15|9056.19|8936.19|9055.93|8935.93|10
1653145790000|2022-05-21 15:09:50|9056.06|8936.06|9055.61|8935.61|9056.06|8936.06|9055.61|8935.61|10
1653145800000|2022-05-21 15:10:00|9054.3|8934.3|9049.52|8929.52|9054.3|8934.3|9049.52|8929.52|10
1653145810000|2022-05-21 15:10:10|9049.13|8929.13|9047.66|8927.66|9049.13|8929.13|9047.66|8927.66|9
1653145820000|2022-05-21 15:10:20|9047.58|8927.58|9045.13|8925.13|9047.58|8927.58|9045.06|8925.06|9
1653145830000|2022-05-21 15:10:30|9044.96|8924.96|9043.53|8923.53|9045.14|8925.14|9043.53|8923.53|10
1653145840000|2022-05-21 15:10:40|9043.55|8923.55|9043.83|8923.83|9043.84|8923.84|9043.16|8923.16|9
1653145850000|2022-05-21 15:10:50|9043.86|8923.86|9043.41|8923.41|9043.86|8923.86|9043.41|8923.41|8
1653145860000|2022-05-21 15:11:00|9043.54|8923.54|9043.05|8923.05|9043.54|8923.54|9043.05|8923.05|9
1653145870000|2022-05-21 15:11:10|9041.22|8921.22|9038.29|8918.29|9041.22|8921.22|9038.16|8918.16|10
1653145880000|2022-05-21 15:11:20|9038.36|8918.36|9036.49|8916.49|9038.36|8918.36|9036.49|8916.49|10
1653145890000|2022-05-21 15:11:30|9037.03|8917.03|9036.31|8916.31|9037.03|8917.03|9036.31|8916.31|10
1653145900000|2022-05-21 15:11:40|9035.89|8915.89|9033.26|8913.26|9035.89|8915.89|9033.26|8913.26|10
1653145910000|2022-05-21 15:11:50|9032.87|8912.87|9032.45|8912.45|9033.27|8913.27|9032.43|8912.43|10
1653145920000|2022-05-21 15:12:00|9032.37|8912.37|9029.57|8909.57|9032.37|8912.37|9029.57|8909.57|10
1653145930000|2022-05-21 15:12:10|9028.9|8908.9|9026.39|8906.39|9028.9|8908.9|9026.39|8906.39|10
1653145940000|2022-05-21 15:12:20|9026.57|8906.57|9024.26|8904.26|9026.57|8906.57|9024.26|8904.26|10
1653145950000|2022-05-21 15:12:30|9024.35|8904.35|9019.79|8899.79|9024.35|8904.35|9019.79|8899.79|10
1653145960000|2022-05-21 15:12:40|9018.39|8898.39|9014.04|8894.04|9018.39|8898.39|9014.04|8894.04|10
1653145970000|2022-05-21 15:12:50|9012.73|8892.73|9009.94|8889.94|9012.73|8892.73|9009.94|8889.94|10
1653145980000|2022-05-21 15:13:00|9009.65|8889.65|9006.58|8886.58|9009.65|8889.65|9006.58|8886.58|9
1653145990000|2022-05-21 15:13:10|9006.56|8886.56|9006.72|8886.72|9007.16|8887.16|9006.13|8886.13|10
1653146000000|2022-05-21 15:13:20|9006.84|8886.84|9007.3|8887.3|9007.46|8887.46|9006.84|8886.84|10
1653146010000|2022-05-21 15:13:30|9007.45|8887.45|9006.14|8886.14|9007.87|8887.87|9006.14|8886.14|10
1653146020000|2022-05-21 15:13:40|9006.13|8886.13|9002.64|8882.64|9006.13|8886.13|9002.64|8882.64|10
1653146030000|2022-05-21 15:13:50|9002.36|8882.36|8999.86|8879.86|9002.36|8882.36|8999.86|8879.86|10
1653146040000|2022-05-21 15:14:00|8999.97|8879.97|8999.63|8879.63|9000.38|8880.38|8999.1|8879.1|10
1653146050000|2022-05-21 15:14:10|8999.41|8879.41|8998.56|8878.56|8999.73|8879.73|8998.56|8878.56|9
1653146060000|2022-05-21 15:14:20|8998.48|8878.48|8996.88|8876.88|8998.48|8878.48|8996.88|8876.88|10
1653146070000|2022-05-21 15:14:30|8996.6|8876.6|8996.03|8876.03|8996.74|8876.74|8996.03|8876.03|10
1653146080000|2022-05-21 15:14:40|8995.79|8875.79|8993.81|8873.81|8995.79|8875.79|8993.81|8873.81|10
1653146090000|2022-05-21 15:14:50|8994.42|8874.42|8992.78|8872.78|8994.42|8874.42|8992.64|8872.64|10
1653146100000|2022-05-21 15:15:00|8993.44|8873.44|8993.34|8873.34|8993.52|8873.52|8992.87|8872.87|10
1653146110000|2022-05-21 15:15:10|8992.3|8872.3|8993.8|8873.8|8994.18|8874.18|8992.17|8872.17|10
1653146120000|2022-05-21 15:15:20|8995.63|8875.63|8996.26|8876.26|8996.46|8876.46|8995.63|8875.63|10
1653146130000|2022-05-21 15:15:30|8996.28|8876.28|8998.91|8878.91|8999.25|8879.25|8996.28|8876.28|10
1653146140000|2022-05-21 15:15:40|8999.02|8879.02|9000.48|8880.48|9000.48|8880.48|8999.02|8879.02|10
1653146150000|2022-05-21 15:15:50|9001.39|8881.39|9003.23|8883.23|9003.23|8883.23|9001.17|8881.17|10
1653146160000|2022-05-21 15:16:00|9003.48|8883.48|9004.44|8884.44|9004.44|8884.44|9003.48|8883.48|10
1653146170000|2022-05-21 15:16:10|9004.54|8884.54|9003.61|8883.61|9004.55|8884.55|9002.96|8882.96|10
1653146180000|2022-05-21 15:16:20|9003.51|8883.51|9002.36|8882.36|9003.51|8883.51|9002.36|8882.36|10
1653146190000|2022-05-21 15:16:30|9001.94|8881.94|9002.03|8882.03|9002.12|8882.12|9001.81|8881.81|9
1653146200000|2022-05-21 15:16:40|9002|8882|9001.12|8881.12|9002.55|8882.55|9001.04|8881.04|10
1653146210000|2022-05-21 15:16:50|9001.1|8881.1|9001.18|8881.18|9001.33|8881.33|9000.82|8880.82|9
1653146220000|2022-05-21 15:17:00|9001.11|8881.11|9000.63|8880.63|9001.11|8881.11|9000.33|8880.33|10
1653146230000|2022-05-21 15:17:10|9000.62|8880.62|9000.95|8880.95|9000.99|8880.99|9000.62|8880.62|9
1653146240000|2022-05-21 15:17:20|9001.12|8881.12|9001.55|8881.55|9001.55|8881.55|9000.95|8880.95|10
1653146250000|2022-05-21 15:17:30|9001.6|8881.6|9003|8883|9003.02|8883.02|9001.6|8881.6|8
1653146260000|2022-05-21 15:17:40|9002.9|8882.9|9003.25|8883.25|9003.89|8883.89|9002.81|8882.81|10
1653146270000|2022-05-21 15:17:50|9003.32|8883.32|9003.29|8883.29|9003.32|8883.32|9002.76|8882.76|10
1653146280000|2022-05-21 15:18:00|9003.36|8883.36|9004.22|8884.22|9004.35|8884.35|9003.36|8883.36|9
1653146290000|2022-05-21 15:18:10|9004.48|8884.48|9004.2|8884.2|9004.91|8884.91|9003.89|8883.89|10
1653146300000|2022-05-21 15:18:20|9004.26|8884.26|9005.11|8885.11|9005.27|8885.27|9003.97|8883.97|9
1653146310000|2022-05-21 15:18:30|9005.01|8885.01|9005.55|8885.55|9005.63|8885.63|9005.01|8885.01|10
1653146320000|2022-05-21 15:18:40|9005.59|8885.59|9007.49|8887.49|9007.49|8887.49|9005.59|8885.59|10
1653146330000|2022-05-21 15:18:50|9007.44|8887.44|9009|8889|9009.63|8889.63|9007.44|8887.44|10
1653146340000|2022-05-21 15:19:00|9009.22|8889.22|9010.52|8890.52|9010.53|8890.53|9009.22|8889.22|10
1653146350000|2022-05-21 15:19:10|9010.53|8890.53|9012.24|8892.24|9012.24|8892.24|9010.53|8890.53|9
1653146360000|2022-05-21 15:19:20|9012.78|8892.78|9014.89|8894.89|9014.89|8894.89|9012.78|8892.78|10
1653146370000|2022-05-21 15:19:30|9014.88|8894.88|9016.79|8896.79|9016.79|8896.79|9014.82|8894.82|9
1653146380000|2022-05-21 15:19:40|9016.94|8896.94|9018.52|8898.52|9018.52|8898.52|9016.9|8896.9|10
1653146390000|2022-05-21 15:19:50|9018.53|8898.53|9019.55|8899.55|9019.58|8899.58|9018.53|8898.53|10
1653146400000|2022-05-21 15:20:00|9019.74|8899.74|9018.86|8898.86|9019.74|8899.74|9018.82|8898.82|9
1653146410000|2022-05-21 15:20:10|9019.05|8899.05|9019.61|8899.61|9019.61|8899.61|9018.9|8898.9|10
1653146420000|2022-05-21 15:20:20|9019.75|8899.75|9020.12|8900.12|9020.12|8900.12|9019.64|8899.64|10
1653146430000|2022-05-21 15:20:30|9019.83|8899.83|9021.87|8901.87|9021.94|8901.94|9019.83|8899.83|10
1653146440000|2022-05-21 15:20:40|9021.86|8901.86|9022.02|8902.02|9022.2|8902.2|9021.86|8901.86|10
1653146450000|2022-05-21 15:20:50|9021.98|8901.98|9021.52|8901.52|9022|8902|9021.52|8901.52|9
1653146460000|2022-05-21 15:21:00|9021.51|8901.51|9022.46|8902.46|9022.98|8902.98|9021.51|8901.51|10
1653146470000|2022-05-21 15:21:10|9022.51|8902.51|9020.88|8900.88|9022.51|8902.51|9020.68|8900.68|10
1653146480000|2022-05-21 15:21:20|9020.8|8900.8|9017.75|8897.75|9020.8|8900.8|9017.75|8897.75|10
1653146490000|2022-05-21 15:21:30|9017.15|8897.15|9015.93|8895.93|9017.76|8897.76|9015.89|8895.89|10
1653146500000|2022-05-21 15:21:40|9016.02|8896.02|9014.48|8894.48|9016.09|8896.09|9014.48|8894.48|9
1653146510000|2022-05-21 15:21:50|9014.12|8894.12|9013.57|8893.57|9014.25|8894.25|9013.57|8893.57|9
1653146520000|2022-05-21 15:22:00|9013.59|8893.59|9013.49|8893.49|9013.7|8893.7|9013.35|8893.35|10
1653146530000|2022-05-21 15:22:10|9013.68|8893.68|9014.82|8894.82|9014.82|8894.82|9013.68|8893.68|10
1653146540000|2022-05-21 15:22:20|9015.47|8895.47|9017.47|8897.47|9017.47|8897.47|9014.93|8894.93|10
1653146550000|2022-05-21 15:22:30|9016.91|8896.91|9016.71|8896.71|9017.89|8897.89|9016.71|8896.71|10
1653146560000|2022-05-21 15:22:40|9017.64|8897.64|9017.82|8897.82|9017.82|8897.82|9016.85|8896.85|10
1653146570000|2022-05-21 15:22:50|9018.04|8898.04|9018.05|8898.05|9018.15|8898.15|9017.87|8897.87|10
1653146580000|2022-05-21 15:23:00|9017.85|8897.85|9018.53|8898.53|9018.53|8898.53|9017.85|8897.85|9
1653146590000|2022-05-21 15:23:10|9018.67|8898.67|9019.33|8899.33|9019.47|8899.47|9018.47|8898.47|10
1653146600000|2022-05-21 15:23:20|9019.58|8899.58|9019.77|8899.77|9019.82|8899.82|9019.56|8899.56|10
1653146610000|2022-05-21 15:23:30|9019.88|8899.88|9020.46|8900.46|9020.56|8900.56|9019.88|8899.88|10
1653146620000|2022-05-21 15:23:40|9020.21|8900.21|9020.21|8900.21|9020.28|8900.28|9019.96|8899.96|9
1653146630000|2022-05-21 15:23:50|9020.23|8900.23|9020.54|8900.54|9020.54|8900.54|9020.23|8900.23|9
1653146640000|2022-05-21 15:24:00|9020.52|8900.52|9020.08|8900.08|9020.72|8900.72|9020.08|8900.08|10
1653146650000|2022-05-21 15:24:10|9020.47|8900.47|9019.76|8899.76|9020.63|8900.63|9019.76|8899.76|10
1653146660000|2022-05-21 15:24:20|9019.62|8899.62|9018.33|8898.33|9019.62|8899.62|9017.8|8897.8|10
1653146670000|2022-05-21 15:24:30|9017.64|8897.64|9016.61|8896.61|9017.64|8897.64|9016.61|8896.61|9
1653146680000|2022-05-21 15:24:40|9016.66|8896.66|9017.09|8897.09|9017.15|8897.15|9016.3|8896.3|9
1653146690000|2022-05-21 15:24:50|9017.39|8897.39|9017.98|8897.98|9017.98|8897.98|9017.22|8897.22|10
1653146700000|2022-05-21 15:25:00|9017.74|8897.74|9017.84|8897.84|9018.32|8898.32|9017.74|8897.74|8
1653146710000|2022-05-21 15:25:10|9017.89|8897.89|9018.02|8898.02|9018.15|8898.15|9017.75|8897.75|8
1653146720000|2022-05-21 15:25:20|9018.16|8898.16|9018.08|8898.08|9018.34|8898.34|9018.08|8898.08|9
1653146730000|2022-05-21 15:25:30|9017.94|8897.94|9015.98|8895.98|9017.97|8897.97|9015.98|8895.98|10
1653146740000|2022-05-21 15:25:40|9015.68|8895.68|9014.1|8894.1|9015.86|8895.86|9013.86|8893.86|9
1653146750000|2022-05-21 15:25:50|9014.14|8894.14|9013.1|8893.1|9015.06|8895.06|9012.85|8892.85|9
1653146760000|2022-05-21 15:26:00|9012.8|8892.8|9012.71|8892.71|9013.34|8893.34|9012.64|8892.64|10
1653146770000|2022-05-21 15:26:10|9012.53|8892.53|9012.8|8892.8|9012.8|8892.8|9012.32|8892.32|9
1653146780000|2022-05-21 15:26:20|9012.71|8892.71|9012.67|8892.67|9012.85|8892.85|9012.67|8892.67|10
1653146790000|2022-05-21 15:26:30|9012.71|8892.71|9012.92|8892.92|9013.12|8893.12|9012.71|8892.71|10
1653146800000|2022-05-21 15:26:40|9012.72|8892.72|9012.46|8892.46|9013.01|8893.01|9012.43|8892.43|8
1653146810000|2022-05-21 15:26:50|9012.45|8892.45|9012.77|8892.77|9012.83|8892.83|9012.45|8892.45|6
1653146820000|2022-05-21 15:27:00|9012.84|8892.84|9012.44|8892.44|9012.92|8892.92|9012.33|8892.33|9
1653146830000|2022-05-21 15:27:10|9012.41|8892.41|9011.96|8891.96|9012.52|8892.52|9011.85|8891.85|8
1653146840000|2022-05-21 15:27:20|9011.92|8891.92|9011.45|8891.45|9011.92|8891.92|9011.43|8891.43|9
1653146850000|2022-05-21 15:27:30|9011.02|8891.02|9009.85|8889.85|9011.02|8891.02|9009.56|8889.56|10
1653146860000|2022-05-21 15:27:40|9009.5|8889.5|9009.26|8889.26|9009.5|8889.5|9008.89|8888.89|10
1653146870000|2022-05-21 15:27:50|9009.28|8889.28|9009.32|8889.32|9009.71|8889.71|9008.94|8888.94|10
1653146880000|2022-05-21 15:28:00|9009.31|8889.31|9008.62|8888.62|9009.31|8889.31|9008.41|8888.41|10
1653146890000|2022-05-21 15:28:10|9008.7|8888.7|9008.32|8888.32|9008.72|8888.72|9008.31|8888.31|10
1653146900000|2022-05-21 15:28:20|9008.31|8888.31|9008.35|8888.35|9008.8|8888.8|9008.31|8888.31|9
1653146910000|2022-05-21 15:28:30|9008.68|8888.68|9008.58|8888.58|9008.68|8888.68|9008.42|8888.42|8
1653146920000|2022-05-21 15:28:40|9008.66|8888.66|9008.91|8888.91|9008.91|8888.91|9008.19|8888.19|9
1653146930000|2022-05-21 15:28:50|9008.86|8888.86|9007.99|8887.99|9008.88|8888.88|9007.77|8887.77|9
1653146940000|2022-05-21 15:29:00|9008.1|8888.1|9008.16|8888.16|9008.41|8888.41|9007.93|8887.93|9
1653146950000|2022-05-21 15:29:10|9007.92|8887.92|9006.71|8886.71|9007.92|8887.92|9006.71|8886.71|9
1653146960000|2022-05-21 15:29:20|9006.78|8886.78|9007.33|8887.33|9007.52|8887.52|9006.78|8886.78|9
1653146970000|2022-05-21 15:29:30|9006.88|8886.88|9007.73|8887.73|9007.96|8887.96|9006.88|8886.88|10
1653146980000|2022-05-21 15:29:40|9008.39|8888.39|9007.31|8887.31|9008.52|8888.52|9007.18|8887.18|10
1653146990000|2022-05-21 15:29:50|9007.39|8887.39|9007.74|8887.74|9008.15|8888.15|9007.39|8887.39|10
1653147000000|2022-05-21 15:30:00|9007.95|8887.95|9007.93|8887.93|9007.96|8887.96|9007.74|8887.74|8
1653147010000|2022-05-21 15:30:10|9007.85|8887.85|9006.96|8886.96|9007.95|8887.95|9006.96|8886.96|10
1653147020000|2022-05-21 15:30:20|9007.14|8887.14|9006.54|8886.54|9007.14|8887.14|9006.54|8886.54|9
1653147030000|2022-05-21 15:30:30|9006.94|8886.94|9004.7|8884.7|9006.94|8886.94|9004.6|8884.6|10
1653147040000|2022-05-21 15:30:40|9004.67|8884.67|9003.64|8883.64|9004.67|8884.67|9003.6|8883.6|10
1653147050000|2022-05-21 15:30:50|9003.96|8883.96|9003.41|8883.41|9004.03|8884.03|9003.41|8883.41|9
1653147060000|2022-05-21 15:31:00|9003.25|8883.25|9002.93|8882.93|9003.52|8883.52|9002.93|8882.93|9
1653147070000|2022-05-21 15:31:10|9003.15|8883.15|9004.53|8884.53|9004.69|8884.69|9003.15|8883.15|10
1653147080000|2022-05-21 15:31:20|9004.66|8884.66|9004.08|8884.08|9004.66|8884.66|9004.08|8884.08|9
1653147090000|2022-05-21 15:31:30|9003.94|8883.94|9005.44|8885.44|9005.44|8885.44|9003.94|8883.94|10
1653147100000|2022-05-21 15:31:40|9005.67|8885.67|9006.58|8886.58|9006.58|8886.58|9005.65|8885.65|10
1653147110000|2022-05-21 15:31:50|9006.87|8886.87|9008.65|8888.65|9009.48|8889.48|9006.87|8886.87|10
1653147120000|2022-05-21 15:32:00|9010.24|8890.24|9012.46|8892.46|9012.62|8892.62|9010.24|8890.24|10
1653147130000|2022-05-21 15:32:10|9012.55|8892.55|9011.23|8891.23|9012.6|8892.6|9011.22|8891.22|10
1653147140000|2022-05-21 15:32:20|9011.82|8891.82|9015.6|8895.6|9015.6|8895.6|9011.82|8891.82|10
1653147150000|2022-05-21 15:32:30|9016.02|8896.02|9015.91|8895.91|9016.34|8896.34|9015.52|8895.52|10
1653147160000|2022-05-21 15:32:40|9015.81|8895.81|9015.66|8895.66|9015.92|8895.92|9015.5|8895.5|9
1653147170000|2022-05-21 15:32:50|9016.08|8896.08|9016.55|8896.55|9016.55|8896.55|9016.08|8896.08|10
1653147180000|2022-05-21 15:33:00|9016.27|8896.27|9017.15|8897.15|9017.3|8897.3|9015.96|8895.96|10
1653147190000|2022-05-21 15:33:10|9016.94|8896.94|9016.26|8896.26|9016.94|8896.94|9016.26|8896.26|10
1653147200000|2022-05-21 15:33:20|9016.25|8896.25|9018.08|8898.08|9018.08|8898.08|9016.25|8896.25|10
1653147210000|2022-05-21 15:33:30|9018.28|8898.28|9018.41|8898.41|9018.41|8898.41|9017.28|8897.28|9
1653147220000|2022-05-21 15:33:40|9018.78|8898.78|9022.17|8902.17|9022.17|8902.17|9018.76|8898.76|10
1653147230000|2022-05-21 15:33:50|9022.25|8902.25|9025.91|8905.91|9025.91|8905.91|9022.25|8902.25|10
1653147240000|2022-05-21 15:34:00|9025.94|8905.94|9026.98|8906.98|9027.35|8907.35|9025.94|8905.94|7
1653147250000|2022-05-21 15:34:10|9027.03|8907.03|9029.08|8909.08|9029.08|8909.08|9026.6|8906.6|9
1653147260000|2022-05-21 15:34:20|9029.37|8909.37|9031.54|8911.54|9031.69|8911.69|9029.37|8909.37|9
1653147270000|2022-05-21 15:34:30|9032.02|8912.02|9033.55|8913.55|9033.83|8913.83|9032.02|8912.02|10
1653147280000|2022-05-21 15:34:40|9033.23|8913.23|9034.09|8914.09|9034.09|8914.09|9033.23|8913.23|10
1653147290000|2022-05-21 15:34:50|9033.62|8913.62|9034.25|8914.25|9034.25|8914.25|9033.62|8913.62|9
1653147300000|2022-05-21 15:35:00|9034.23|8914.23|9035.46|8915.46|9035.46|8915.46|9034.23|8914.23|8
1653147310000|2022-05-21 15:35:10|9035.6|8915.6|9034.68|8914.68|9035.6|8915.6|9034.48|8914.48|10
1653147320000|2022-05-21 15:35:20|9034.49|8914.49|9033.77|8913.77|9034.7|8914.7|9033.22|8913.22|10
1653147330000|2022-05-21 15:35:30|9033.89|8913.89|9034.42|8914.42|9034.42|8914.42|9033.53|8913.53|10
1653147340000|2022-05-21 15:35:40|9034.16|8914.16|9035.89|8915.89|9035.89|8915.89|9034.16|8914.16|10
1653147350000|2022-05-21 15:35:50|9036.02|8916.02|9037.1|8917.1|9037.31|8917.31|9036.02|8916.02|9
1653147360000|2022-05-21 15:36:00|9037.16|8917.16|9037.3|8917.3|9037.42|8917.42|9037.07|8917.07|10
1653147370000|2022-05-21 15:36:10|9037.34|8917.34|9038.3|8918.3|9038.39|8918.39|9037.34|8917.34|10
1653147380000|2022-05-21 15:36:20|9038.37|8918.37|9038.41|8918.41|9039.04|8919.04|9038.37|8918.37|10
1653147390000|2022-05-21 15:36:30|9038.38|8918.38|9038.99|8918.99|9038.99|8918.99|9038.38|8918.38|10
1653147400000|2022-05-21 15:36:40|9038.89|8918.89|9039.86|8919.86|9039.86|8919.86|9038.89|8918.89|10
1653147410000|2022-05-21 15:36:50|9039.89|8919.89|9037.96|8917.96|9039.89|8919.89|9037.96|8917.96|10
1653147420000|2022-05-21 15:37:00|9038.16|8918.16|9038.38|8918.38|9038.58|8918.58|9037.87|8917.87|10
1653147430000|2022-05-21 15:37:10|9038.11|8918.11|9038.93|8918.93|9039.37|8919.37|9038.11|8918.11|10
1653147440000|2022-05-21 15:37:20|9038.99|8918.99|9038.93|8918.93|9039.35|8919.35|9038.93|8918.93|10
1653147450000|2022-05-21 15:37:30|9039.04|8919.04|9038.7|8918.7|9039.04|8919.04|9038.44|8918.44|10
1653147460000|2022-05-21 15:37:40|9038.76|8918.76|9039.14|8919.14|9039.28|8919.28|9038.72|8918.72|8
1653147470000|2022-05-21 15:37:50|9038.61|8918.61|9039.37|8919.37|9039.55|8919.55|9038.61|8918.61|9
1653147480000|2022-05-21 15:38:00|9039.47|8919.47|9039.82|8919.82|9039.86|8919.86|9039.29|8919.29|9
1653147490000|2022-05-21 15:38:10|9039.94|8919.94|9040.12|8920.12|9040.25|8920.25|9039.94|8919.94|10
1653147500000|2022-05-21 15:38:20|9040.18|8920.18|9041.73|8921.73|9041.73|8921.73|9040.18|8920.18|9
1653147510000|2022-05-21 15:38:30|9041.97|8921.97|9042.57|8922.57|9042.57|8922.57|9041.86|8921.86|10
1653147520000|2022-05-21 15:38:40|9042.68|8922.68|9043.81|8923.81|9043.81|8923.81|9042.66|8922.66|10
1653147530000|2022-05-21 15:38:50|9043.47|8923.47|9043.57|8923.57|9043.9|8923.9|9043.21|8923.21|10
1653147540000|2022-05-21 15:39:00|9043.48|8923.48|9043.55|8923.55|9043.79|8923.79|9043.29|8923.29|10
1653147550000|2022-05-21 15:39:10|9043.34|8923.34|9043.21|8923.21|9043.34|8923.34|9042.87|8922.87|9
1653147560000|2022-05-21 15:39:20|9043.36|8923.36|9043.64|8923.64|9043.73|8923.73|9043.36|8923.36|8
1653147570000|2022-05-21 15:39:30|9043.69|8923.69|9043.38|8923.38|9043.77|8923.77|9043.38|8923.38|8
1653147580000|2022-05-21 15:39:40|9043.29|8923.29|9042.95|8922.95|9043.67|8923.67|9042.95|8922.95|9
1653147590000|2022-05-21 15:39:50|9043.16|8923.16|9042.97|8922.97|9043.16|8923.16|9042.9|8922.9|8
1653147600000|2022-05-21 15:40:00|9042.93|8922.93|9043.3|8923.3|9043.35|8923.35|9042.93|8922.93|9
1653147610000|2022-05-21 15:40:10|9043.85|8923.85|9043.74|8923.74|9043.94|8923.94|9043.72|8923.72|8
1653147620000|2022-05-21 15:40:20|9043.73|8923.73|9044.5|8924.5|9044.5|8924.5|9043.73|8923.73|10
1653147630000|2022-05-21 15:40:30|9044.54|8924.54|9045.59|8925.59|9045.59|8925.59|9044.5|8924.5|10
1653147640000|2022-05-21 15:40:40|9045.65|8925.65|9045.18|8925.18|9045.65|8925.65|9045.16|8925.16|7
1653147650000|2022-05-21 15:40:50|9045.14|8925.14|9044.75|8924.75|9045.19|8925.19|9044.55|8924.55|8
1653147660000|2022-05-21 15:41:00|9044.8|8924.8|9043.45|8923.45|9044.81|8924.81|9043.45|8923.45|8
1653147670000|2022-05-21 15:41:10|9043.07|8923.07|9042.01|8922.01|9043.19|8923.19|9041.89|8921.89|10
1653147680000|2022-05-21 15:41:20|9042.29|8922.29|9041.91|8921.91|9042.29|8922.29|9041.8|8921.8|7
1653147690000|2022-05-21 15:41:30|9042.3|8922.3|9042.17|8922.17|9042.47|8922.47|9042.05|8922.05|8
1653147700000|2022-05-21 15:41:40|9041.96|8921.96|9041.94|8921.94|9041.96|8921.96|9041.56|8921.56|10
1653147710000|2022-05-21 15:41:50|9041.84|8921.84|9041.28|8921.28|9041.85|8921.85|9041.28|8921.28|9
1653147720000|2022-05-21 15:42:00|9041.13|8921.13|9040.63|8920.63|9041.33|8921.33|9040.63|8920.63|10
1653147730000|2022-05-21 15:42:10|9040.51|8920.51|9040.89|8920.89|9040.89|8920.89|9040.46|8920.46|10
1653147740000|2022-05-21 15:42:20|9040.98|8920.98|9041.62|8921.62|9041.62|8921.62|9040.96|8920.96|10
1653147750000|2022-05-21 15:42:30|9041.53|8921.53|9042.22|8922.22|9042.54|8922.54|9041.53|8921.53|9
1653147760000|2022-05-21 15:42:40|9042.38|8922.38|9042.18|8922.18|9042.4|8922.4|9042.18|8922.18|9
1653147770000|2022-05-21 15:42:50|9042.55|8922.55|9041.78|8921.78|9042.55|8922.55|9041.78|8921.78|8
1653147780000|2022-05-21 15:43:00|9041.61|8921.61|9041.99|8921.99|9041.99|8921.99|9041.5|8921.5|7
1653147790000|2022-05-21 15:43:10|9042.53|8922.53|9042.79|8922.79|9043.63|8923.63|9042.41|8922.41|8
1653147800000|2022-05-21 15:43:20|9043.15|8923.15|9044.85|8924.85|9044.85|8924.85|9043.08|8923.08|10
1653147810000|2022-05-21 15:43:30|9044.64|8924.64|9044.73|8924.73|9044.73|8924.73|9044.51|8924.51|10
1653147820000|2022-05-21 15:43:40|9045.17|8925.17|9045.53|8925.53|9045.6|8925.6|9045.17|8925.17|10
1653147830000|2022-05-21 15:43:50|9045.57|8925.57|9045.54|8925.54|9045.7|8925.7|9045.43|8925.43|8
1653147840000|2022-05-21 15:44:00|9045.82|8925.82|9045.3|8925.3|9045.82|8925.82|9045.29|8925.29|10
1653147850000|2022-05-21 15:44:10|9045.22|8925.22|9045.88|8925.88|9045.88|8925.88|9045.2|8925.2|8
1653147860000|2022-05-21 15:44:20|9046.52|8926.52|9046.65|8926.65|9046.65|8926.65|9046.45|8926.45|6
1653147870000|2022-05-21 15:44:30|9046.76|8926.76|9046.74|8926.74|9046.9|8926.9|9046.72|8926.72|8
1653147880000|2022-05-21 15:44:40|9046.91|8926.91|9046.65|8926.65|9047|8927|9046.62|8926.62|8
1653147890000|2022-05-21 15:44:50|9046.58|8926.58|9046.45|8926.45|9046.58|8926.58|9046.37|8926.37|7
1653147900000|2022-05-21 15:45:00|9046.34|8926.34|9046.58|8926.58|9046.61|8926.61|9046.34|8926.34|9
1653147910000|2022-05-21 15:45:10|9046.1|8926.1|9046.37|8926.37|9046.42|8926.42|9046.1|8926.1|8
1653147920000|2022-05-21 15:45:20|9046.38|8926.38|9046.72|8926.72|9046.74|8926.74|9046.38|8926.38|8
1653147930000|2022-05-21 15:45:30|9046.71|8926.71|9046.45|8926.45|9046.71|8926.71|9046.12|8926.12|9
1653147940000|2022-05-21 15:45:40|9046.53|8926.53|9046.06|8926.06|9046.62|8926.62|9046.06|8926.06|9
1653147950000|2022-05-21 15:45:50|9046.05|8926.05|9045.68|8925.68|9046.08|8926.08|9045.68|8925.68|10
1653147960000|2022-05-21 15:46:00|9045.75|8925.75|9044.57|8924.57|9045.9|8925.9|9044.57|8924.57|7
1653147970000|2022-05-21 15:46:10|9044.46|8924.46|9044.24|8924.24|9044.62|8924.62|9044.24|8924.24|7
1653147980000|2022-05-21 15:46:20|9044.21|8924.21|9043.99|8923.99|9044.21|8924.21|9043.91|8923.91|5
1653147990000|2022-05-21 15:46:30|9043.81|8923.81|9044.06|8924.06|9044.06|8924.06|9043.75|8923.75|7
1653148000000|2022-05-21 15:46:40|9043.8|8923.8|9044.14|8924.14|9044.14|8924.14|9043.59|8923.59|9
1653148010000|2022-05-21 15:46:50|9044.21|8924.21|9044.98|8924.98|9044.98|8924.98|9044.21|8924.21|8
1653148020000|2022-05-21 15:47:00|9045.09|8925.09|9046.25|8926.25|9046.25|8926.25|9044.97|8924.97|7
1653148030000|2022-05-21 15:47:10|9046.17|8926.17|9046.2|8926.2|9046.25|8926.25|9046.15|8926.15|8
1653148040000|2022-05-21 15:47:20|9046.1|8926.1|9045.05|8925.05|9046.11|8926.11|9045.05|8925.05|8
1653148050000|2022-05-21 15:47:30|9045.03|8925.03|9045.28|8925.28|9045.28|8925.28|9045.03|8925.03|7
1653148060000|2022-05-21 15:47:40|9045.29|8925.29|9045.33|8925.33|9045.33|8925.33|9045.23|8925.23|5
1653148070000|2022-05-21 15:47:50|9045.27|8925.27|9045.36|8925.36|9045.46|8925.46|9045.27|8925.27|9
1653148080000|2022-05-21 15:48:00|9045.43|8925.43|9045.42|8925.42|9045.44|8925.44|9045.16|8925.16|8
1653148090000|2022-05-21 15:48:10|9045.52|8925.52|9045.54|8925.54|9045.69|8925.69|9045.44|8925.44|8
1653148100000|2022-05-21 15:48:20|9045.4|8925.4|9045.6|8925.6|9045.6|8925.6|9045.05|8925.05|9
1653148110000|2022-05-21 15:48:30|9045.59|8925.59|9045.35|8925.35|9045.7|8925.7|9045.35|8925.35|8
1653148120000|2022-05-21 15:48:40|9045.33|8925.33|9043.82|8923.82|9045.33|8925.33|9043.82|8923.82|9
1653148130000|2022-05-21 15:48:50|9043.8|8923.8|9043.77|8923.77|9043.87|8923.87|9043.69|8923.69|9
1653148140000|2022-05-21 15:49:00|9043.78|8923.78|9043.51|8923.51|9043.8|8923.8|9043.51|8923.51|7
1653148150000|2022-05-21 15:49:10|9043.28|8923.28|9040.86|8920.86|9043.28|8923.28|9040.86|8920.86|10
1653148160000|2022-05-21 15:49:20|9040.23|8920.23|9039.73|8919.73|9040.23|8920.23|9039.56|8919.56|8
1653148170000|2022-05-21 15:49:30|9039.5|8919.5|9041.49|8921.49|9041.49|8921.49|9039.21|8919.21|10
1653148180000|2022-05-21 15:49:40|9042.11|8922.11|9050.78|8930.78|9051.36|8931.36|9042.11|8922.11|10
1653148190000|2022-05-21 15:49:50|9051.46|8931.46|9052.84|8932.84|9053.32|8933.32|9050.76|8930.76|9
1653148200000|2022-05-21 15:50:00|9052.39|8932.39|9054.79|8934.79|9054.79|8934.79|9052.39|8932.39|9
1653148210000|2022-05-21 15:50:10|9054.77|8934.77|9056.27|8936.27|9056.27|8936.27|9054.77|8934.77|10
1653148220000|2022-05-21 15:50:20|9056.7|8936.7|9057.8|8937.8|9058.53|8938.53|9056.7|8936.7|10
1653148230000|2022-05-21 15:50:30|9057.87|8937.87|9058.3|8938.3|9059.04|8939.04|9057.87|8937.87|8
1653148240000|2022-05-21 15:50:40|9059.18|8939.18|9059.61|8939.61|9059.61|8939.61|9058.58|8938.58|10
1653148250000|2022-05-21 15:50:50|9059.56|8939.56|9059.8|8939.8|9059.8|8939.8|9058.64|8938.64|10
1653148260000|2022-05-21 15:51:00|9058.58|8938.58|9059.8|8939.8|9061.81|8941.81|9058.58|8938.58|10
1653148270000|2022-05-21 15:51:10|9059.77|8939.77|9058.65|8938.65|9059.77|8939.77|9058.65|8938.65|9
1653148280000|2022-05-21 15:51:20|9057.93|8937.93|9057.69|8937.69|9058.32|8938.32|9057.65|8937.65|8
1653148290000|2022-05-21 15:51:30|9057.35|8937.35|9056.97|8936.97|9057.63|8937.63|9056.91|8936.91|10
1653148300000|2022-05-21 15:51:40|9057.34|8937.34|9060.16|8940.16|9060.16|8940.16|9057.34|8937.34|10
1653148310000|2022-05-21 15:51:50|9060.25|8940.25|9061.64|8941.64|9061.65|8941.65|9060.25|8940.25|10
1653148320000|2022-05-21 15:52:00|9061.46|8941.46|9062.58|8942.58|9063.17|8943.17|9061.46|8941.46|10
1653148330000|2022-05-21 15:52:10|9061.89|8941.89|9064.27|8944.27|9064.27|8944.27|9061.89|8941.89|10
1653148340000|2022-05-21 15:52:20|9065.12|8945.12|9067.62|8947.62|9067.62|8947.62|9065.12|8945.12|10
1653148350000|2022-05-21 15:52:30|9068.48|8948.48|9069.84|8949.84|9069.84|8949.84|9068.48|8948.48|10
1653148360000|2022-05-21 15:52:40|9069.49|8949.49|9070.36|8950.36|9070.56|8950.56|9069.42|8949.42|10
1653148370000|2022-05-21 15:52:50|9070.68|8950.68|9070.68|8950.68|9070.68|8950.68|9069.59|8949.59|10
1653148380000|2022-05-21 15:53:00|9070.9|8950.9|9072.11|8952.11|9072.26|8952.26|9070.72|8950.72|10
1653148390000|2022-05-21 15:53:10|9071.99|8951.99|9075.17|8955.17|9075.17|8955.17|9071.36|8951.36|10
1653148400000|2022-05-21 15:53:20|9075.88|8955.88|9080.91|8960.91|9080.91|8960.91|9075.88|8955.88|10
1653148410000|2022-05-21 15:53:30|9081.21|8961.21|9082.55|8962.55|9083.96|8963.96|9081.21|8961.21|10
1653148420000|2022-05-21 15:53:40|9081.56|8961.56|9081.52|8961.52|9082|8962|9080.15|8960.15|10
1653148430000|2022-05-21 15:53:50|9081.67|8961.67|9083.55|8963.55|9083.55|8963.55|9081.67|8961.67|10
1653148440000|2022-05-21 15:54:00|9084.22|8964.22|9084.5|8964.5|9084.62|8964.62|9083.35|8963.35|10
1653148450000|2022-05-21 15:54:10|9084.54|8964.54|9090.64|8970.64|9090.64|8970.64|9084.16|8964.16|10
1653148460000|2022-05-21 15:54:20|9090.11|8970.11|9093.53|8973.53|9093.9|8973.9|9090.11|8970.11|10
1653148470000|2022-05-21 15:54:30|9092.97|8972.97|9091.37|8971.37|9093.67|8973.67|9091.37|8971.37|8
1653148480000|2022-05-21 15:54:40|9091.85|8971.85|9092.12|8972.12|9095.25|8975.25|9091.85|8971.85|10
1653148490000|2022-05-21 15:54:50|9091.82|8971.82|9089.68|8969.68|9091.82|8971.82|9089.68|8969.68|10
1653148500000|2022-05-21 15:55:00|9089.14|8969.14|9086.52|8966.52|9089.16|8969.16|9086.52|8966.52|9
1653148510000|2022-05-21 15:55:10|9085.1|8965.1|9083.21|8963.21|9085.33|8965.33|9083.21|8963.21|10
1653148520000|2022-05-21 15:55:20|9083.13|8963.13|9081.27|8961.27|9083.13|8963.13|9081.26|8961.26|9
1653148530000|2022-05-21 15:55:30|9081.22|8961.22|9080.38|8960.38|9081.78|8961.78|9080.38|8960.38|10
1653148540000|2022-05-21 15:55:40|9080.33|8960.33|9080.49|8960.49|9080.49|8960.49|9079.69|8959.69|10
1653148550000|2022-05-21 15:55:50|9080.38|8960.38|9079.2|8959.2|9081.12|8961.12|9079.16|8959.16|10
1653148560000|2022-05-21 15:56:00|9079.47|8959.47|9081.28|8961.28|9081.53|8961.53|9079.47|8959.47|10
1653148570000|2022-05-21 15:56:10|9081.19|8961.19|9081.26|8961.26|9081.3|8961.3|9080.92|8960.92|10
1653148580000|2022-05-21 15:56:20|9081.15|8961.15|9081.57|8961.57|9081.72|8961.72|9081.07|8961.07|10
1653148590000|2022-05-21 15:56:30|9080.98|8960.98|9082.15|8962.15|9082.25|8962.25|9080.98|8960.98|10
1653148600000|2022-05-21 15:56:40|9081.92|8961.92|9082.13|8962.13|9082.13|8962.13|9081.84|8961.84|9
1653148610000|2022-05-21 15:56:50|9081.76|8961.76|9081.78|8961.78|9081.99|8961.99|9081.65|8961.65|10
1653148620000|2022-05-21 15:57:00|9082.06|8962.06|9083.73|8963.73|9083.73|8963.73|9082.06|8962.06|10
1653148630000|2022-05-21 15:57:10|9084.01|8964.01|9083.46|8963.46|9084.4|8964.4|9083.3|8963.3|10
1653148640000|2022-05-21 15:57:20|9083.39|8963.39|9083.02|8963.02|9083.39|8963.39|9082.97|8962.97|8
1653148650000|2022-05-21 15:57:30|9082.94|8962.94|9083.6|8963.6|9083.6|8963.6|9082.9|8962.9|10
1653148660000|2022-05-21 15:57:40|9084.33|8964.33|9086.14|8966.14|9086.18|8966.18|9084.33|8964.33|9
1653148670000|2022-05-21 15:57:50|9086.19|8966.19|9088.1|8968.1|9088.1|8968.1|9086.19|8966.19|9
1653148680000|2022-05-21 15:58:00|9088.02|8968.02|9087.6|8967.6|9088.03|8968.03|9087.48|8967.48|9
1653148690000|2022-05-21 15:58:10|9087.42|8967.42|9087.37|8967.37|9087.67|8967.67|9087.37|8967.37|10
1653148700000|2022-05-21 15:58:20|9087.28|8967.28|9087.17|8967.17|9087.45|8967.45|9087.17|8967.17|10
1653148710000|2022-05-21 15:58:30|9087.18|8967.18|9087.02|8967.02|9087.41|8967.41|9086.85|8966.85|9
1653148720000|2022-05-21 15:58:40|9087.17|8967.17|9085.84|8965.84|9087.17|8967.17|9085.84|8965.84|10
1653148730000|2022-05-21 15:58:50|9085.87|8965.87|9085.58|8965.58|9086.09|8966.09|9085.58|8965.58|9
1653148740000|2022-05-21 15:59:00|9085.67|8965.67|9084.92|8964.92|9085.67|8965.67|9084.92|8964.92|10
1653148750000|2022-05-21 15:59:10|9084.77|8964.77|9084.57|8964.57|9085.23|8965.23|9084.41|8964.41|10
1653148760000|2022-05-21 15:59:20|9084.27|8964.27|9084.36|8964.36|9084.61|8964.61|9083.7|8963.7|10
1653148770000|2022-05-21 15:59:30|9083.31|8963.31|9083.42|8963.42|9083.88|8963.88|9082.31|8962.31|10
1653148780000|2022-05-21 15:59:40|9083.22|8963.22|9084.69|8964.69|9084.87|8964.87|9083.11|8963.11|10
1653148790000|2022-05-21 15:59:50|9085.2|8965.2|9087.08|8967.08|9087.38|8967.38|9085.2|8965.2|10
1653148800000|2022-05-21 16:00:00|9087.05|8967.05|9087.24|8967.24|9087.49|8967.49|9086.94|8966.94|10
1653148810000|2022-05-21 16:00:10|9087.18|8967.18|9087.23|8967.23|9087.8|8967.8|9086.79|8966.79|10
1653148820000|2022-05-21 16:00:20|9087.84|8967.84|9085.16|8965.16|9087.84|8967.84|9084.35|8964.35|10
1653148830000|2022-05-21 16:00:30|9084.58|8964.58|9083.84|8963.84|9084.67|8964.67|9082.66|8962.66|10
1653148840000|2022-05-21 16:00:40|9083.39|8963.39|9081.74|8961.74|9083.57|8963.57|9081.74|8961.74|10
1653148850000|2022-05-21 16:00:50|9082.39|8962.39|9082.36|8962.36|9083.04|8963.04|9081.82|8961.82|10
1653148860000|2022-05-21 16:01:00|9082.32|8962.32|9081.17|8961.17|9082.32|8962.32|9081.17|8961.17|9
1653148870000|2022-05-21 16:01:10|9081.23|8961.23|9079.34|8959.34|9081.23|8961.23|9079.14|8959.14|10
1653148880000|2022-05-21 16:01:20|9079.28|8959.28|9078.28|8958.28|9079.28|8959.28|9078.25|8958.25|8
1653148890000|2022-05-21 16:01:30|9077.99|8957.99|9077.89|8957.89|9077.99|8957.99|9077.61|8957.61|9
1653148900000|2022-05-21 16:01:40|9077.64|8957.64|9076.74|8956.74|9077.64|8957.64|9076.74|8956.74|9
1653148910000|2022-05-21 16:01:50|9076.75|8956.75|9076.69|8956.69|9076.79|8956.79|9076.54|8956.54|8
1653148920000|2022-05-21 16:02:00|9076.74|8956.74|9076.26|8956.26|9076.74|8956.74|9075.8|8955.8|10
1653148930000|2022-05-21 16:02:10|9076.43|8956.43|9076.4|8956.4|9076.59|8956.59|9076.23|8956.23|10
1653148940000|2022-05-21 16:02:20|9076.86|8956.86|9075.32|8955.32|9076.92|8956.92|9075.3|8955.3|10
1653148950000|2022-05-21 16:02:30|9074.65|8954.65|9074.52|8954.52|9074.97|8954.97|9074.02|8954.02|10
1653148960000|2022-05-21 16:02:40|9073.99|8953.99|9073.85|8953.85|9074.19|8954.19|9073.72|8953.72|10
1653148970000|2022-05-21 16:02:50|9073.82|8953.82|9075.51|8955.51|9075.51|8955.51|9073.82|8953.82|10
1653148980000|2022-05-21 16:03:00|9074.94|8954.94|9076.66|8956.66|9076.66|8956.66|9074.94|8954.94|10
1653148990000|2022-05-21 16:03:10|9076.13|8956.13|9077.85|8957.85|9077.85|8957.85|9076.13|8956.13|10
1653149000000|2022-05-21 16:03:20|9078.11|8958.11|9079.34|8959.34|9079.34|8959.34|9077.79|8957.79|10
1653149010000|2022-05-21 16:03:30|9079.78|8959.78|9084.12|8964.12|9084.12|8964.12|9079.78|8959.78|10
1653149020000|2022-05-21 16:03:40|9083.33|8963.33|9086.32|8966.32|9086.47|8966.47|9083.33|8963.33|10
1653149030000|2022-05-21 16:03:50|9086.61|8966.61|9087.84|8967.84|9087.84|8967.84|9086.27|8966.27|10
1653149040000|2022-05-21 16:04:00|9088.31|8968.31|9089.86|8969.86|9089.86|8969.86|9088.31|8968.31|10
1653149050000|2022-05-21 16:04:10|9089.8|8969.8|9091.46|8971.46|9091.46|8971.46|9089.8|8969.8|10
1653149060000|2022-05-21 16:04:20|9091.9|8971.9|9092.35|8972.35|9092.63|8972.63|9091.8|8971.8|10
1653149070000|2022-05-21 16:04:30|9092.47|8972.47|9095.02|8975.02|9095.02|8975.02|9092.47|8972.47|10
1653149080000|2022-05-21 16:04:40|9095.04|8975.04|9096.32|8976.32|9096.32|8976.32|9095.04|8975.04|10
1653149090000|2022-05-21 16:04:50|9096.67|8976.67|9097.28|8977.28|9097.85|8977.85|9096.67|8976.67|9
1653149100000|2022-05-21 16:05:00|9097.85|8977.85|9101.64|8981.64|9101.72|8981.72|9097.65|8977.65|10
1653149110000|2022-05-21 16:05:10|9102.01|8982.01|9103.06|8983.06|9103.06|8983.06|9101.72|8981.72|9
1653149120000|2022-05-21 16:05:20|9103.48|8983.48|9107.36|8987.36|9107.36|8987.36|9103.48|8983.48|10
1653149130000|2022-05-21 16:05:30|9107.08|8987.08|9107.14|8987.14|9107.72|8987.72|9107.08|8987.08|10
1653149140000|2022-05-21 16:05:40|9107.09|8987.09|9105.88|8985.88|9107.09|8987.09|9105.88|8985.88|10
1653149150000|2022-05-21 16:05:50|9106.62|8986.62|9104.43|8984.43|9106.62|8986.62|9104.28|8984.28|10
1653149160000|2022-05-21 16:06:00|9104.37|8984.37|9103.71|8983.71|9104.44|8984.44|9103.6|8983.6|10
1653149170000|2022-05-21 16:06:10|9103.12|8983.12|9108.53|8988.53|9108.53|8988.53|9103.12|8983.12|10
1653149180000|2022-05-21 16:06:20|9108.3|8988.3|9107.48|8987.48|9108.3|8988.3|9107.36|8987.36|10
1653149190000|2022-05-21 16:06:30|9107.39|8987.39|9107.02|8987.02|9107.39|8987.39|9106.96|8986.96|10
1653149200000|2022-05-21 16:06:40|9106.87|8986.87|9105.89|8985.89|9106.87|8986.87|9105.86|8985.86|10
1653149210000|2022-05-21 16:06:50|9105.8|8985.8|9106.44|8986.44|9106.49|8986.49|9105.49|8985.49|9
1653149220000|2022-05-21 16:07:00|9106.71|8986.71|9105.83|8985.83|9106.71|8986.71|9105.83|8985.83|10
1653149230000|2022-05-21 16:07:10|9105.98|8985.98|9104.73|8984.73|9106|8986|9104.39|8984.39|9
1653149240000|2022-05-21 16:07:20|9104.09|8984.09|9105.04|8985.04|9105.04|8985.04|9103.67|8983.67|10
1653149250000|2022-05-21 16:07:30|9105.13|8985.13|9106.16|8986.16|9106.23|8986.23|9105.13|8985.13|9
1653149260000|2022-05-21 16:07:40|9106.14|8986.14|9107.18|8987.18|9107.21|8987.21|9106.14|8986.14|8
1653149270000|2022-05-21 16:07:50|9107.08|8987.08|9107.29|8987.29|9107.38|8987.38|9107.08|8987.08|10
1653149280000|2022-05-21 16:08:00|9107.4|8987.4|9108.44|8988.44|9108.44|8988.44|9107.33|8987.33|10
1653149290000|2022-05-21 16:08:10|9108.41|8988.41|9109.18|8989.18|9109.18|8989.18|9108.41|8988.41|10
1653149300000|2022-05-21 16:08:20|9108.79|8988.79|9109.87|8989.87|9109.87|8989.87|9108.72|8988.72|9
1653149310000|2022-05-21 16:08:30|9109.94|8989.94|9110.3|8990.3|9110.35|8990.35|9109.94|8989.94|10
1653149320000|2022-05-21 16:08:40|9110.19|8990.19|9110.39|8990.39|9110.65|8990.65|9109.65|8989.65|10
1653149330000|2022-05-21 16:08:50|9109.92|8989.92|9110.99|8990.99|9110.99|8990.99|9109.82|8989.82|10
1653149340000|2022-05-21 16:09:00|9110.76|8990.76|9110.15|8990.15|9111.05|8991.05|9110.11|8990.11|10
1653149350000|2022-05-21 16:09:10|9109.91|8989.91|9110.2|8990.2|9110.43|8990.43|9109.91|8989.91|10
1653149360000|2022-05-21 16:09:20|9110.34|8990.34|9110.66|8990.66|9111.03|8991.03|9110.34|8990.34|9
1653149370000|2022-05-21 16:09:30|9111.46|8991.46|9111.92|8991.92|9112.33|8992.33|9111.33|8991.33|10
1653149380000|2022-05-21 16:09:40|9111.78|8991.78|9111.69|8991.69|9111.9|8991.9|9111.53|8991.53|9
1653149390000|2022-05-21 16:09:50|9111.91|8991.91|9112.08|8992.08|9112.22|8992.22|9111.33|8991.33|10
1653149400000|2022-05-21 16:10:00|9111.04|8991.04|9109.7|8989.7|9111.17|8991.17|9109.62|8989.62|10
1653149410000|2022-05-21 16:10:10|9109.38|8989.38|9111.22|8991.22|9111.33|8991.33|9109.38|8989.38|10
1653149420000|2022-05-21 16:10:20|9111.66|8991.66|9112.2|8992.2|9112.32|8992.32|9111.57|8991.57|10
1653149430000|2022-05-21 16:10:30|9112.18|8992.18|9113.83|8993.83|9113.83|8993.83|9112.18|8992.18|10
1653149440000|2022-05-21 16:10:40|9114.06|8994.06|9115.5|8995.5|9115.61|8995.61|9114.06|8994.06|10
1653149450000|2022-05-21 16:10:50|9115.08|8995.08|9114.63|8994.63|9115.2|8995.2|9114.41|8994.41|10
1653149460000|2022-05-21 16:11:00|9114.64|8994.64|9115.68|8995.68|9115.68|8995.68|9114.23|8994.23|10
1653149470000|2022-05-21 16:11:10|9115.67|8995.67|9116.41|8996.41|9116.58|8996.58|9115.67|8995.67|10
1653149480000|2022-05-21 16:11:20|9116.3|8996.3|9116.74|8996.74|9117.07|8997.07|9116.26|8996.26|10
1653149490000|2022-05-21 16:11:30|9117.08|8997.08|9116.86|8996.86|9117.16|8997.16|9116.85|8996.85|8
1653149500000|2022-05-21 16:11:40|9116.79|8996.79|9116.9|8996.9|9117.28|8997.28|9116.69|8996.69|10
1653149510000|2022-05-21 16:11:50|9117.18|8997.18|9116.95|8996.95|9117.18|8997.18|9116.54|8996.54|10
1653149520000|2022-05-21 16:12:00|9117.36|8997.36|9117.08|8997.08|9117.57|8997.57|9116.96|8996.96|10
1653149530000|2022-05-21 16:12:10|9117.07|8997.07|9116.92|8996.92|9117.12|8997.12|9116.69|8996.69|9
1653149540000|2022-05-21 16:12:20|9117.09|8997.09|9117.27|8997.27|9117.81|8997.81|9117.09|8997.09|10
1653149550000|2022-05-21 16:12:30|9117.49|8997.49|9117.2|8997.2|9117.49|8997.49|9116.94|8996.94|10
1653149560000|2022-05-21 16:12:40|9116.95|8996.95|9119.15|8999.15|9119.19|8999.19|9116.95|8996.95|10
1653149570000|2022-05-21 16:12:50|9119.26|8999.26|9119.95|8999.95|9120.01|9000.01|9119.26|8999.26|9
1653149580000|2022-05-21 16:13:00|9120.08|9000.08|9122.31|9002.31|9122.31|9002.31|9120.08|9000.08|9
1653149590000|2022-05-21 16:13:10|9123.21|9003.21|9129.84|9009.84|9129.84|9009.84|9123.21|9003.21|10
1653149600000|2022-05-21 16:13:20|9131.06|9011.06|9136.37|9016.37|9136.48|9016.48|9131.06|9011.06|10
1653149610000|2022-05-21 16:13:30|9135.39|9015.39|9136.91|9016.91|9136.91|9016.91|9135.39|9015.39|10
1653149620000|2022-05-21 16:13:40|9137.08|9017.08|9136.11|9016.11|9137.08|9017.08|9135.48|9015.48|10
1653149630000|2022-05-21 16:13:50|9136.36|9016.36|9139.37|9019.37|9139.37|9019.37|9136.35|9016.35|10
1653149640000|2022-05-21 16:14:00|9140.18|9020.18|9139.31|9019.31|9140.67|9020.67|9139.2|9019.2|10
1653149650000|2022-05-21 16:14:10|9138.46|9018.46|9138.29|9018.29|9138.71|9018.71|9137.89|9017.89|10
1653149660000|2022-05-21 16:14:20|9137.84|9017.84|9134.93|9014.93|9137.84|9017.84|9134.52|9014.52|10
1653149670000|2022-05-21 16:14:30|9135.02|9015.02|9133.3|9013.3|9135.86|9015.86|9133.08|9013.08|10
1653149680000|2022-05-21 16:14:40|9132.97|9012.97|9132.03|9012.03|9133.93|9013.93|9131.87|9011.87|10
1653149690000|2022-05-21 16:14:50|9130.18|9010.18|9128.41|9008.41|9130.39|9010.39|9128.41|9008.41|10
1653149700000|2022-05-21 16:15:00|9127.39|9007.39|9127.34|9007.34|9127.52|9007.52|9127.19|9007.19|9
1653149710000|2022-05-21 16:15:10|9127.39|9007.39|9126.97|9006.97|9127.55|9007.55|9126.75|9006.75|9
1653149720000|2022-05-21 16:15:20|9127.13|9007.13|9126.4|9006.4|9127.18|9007.18|9126.16|9006.16|10
1653149730000|2022-05-21 16:15:30|9125.79|9005.79|9125.33|9005.33|9126.02|9006.02|9124.95|9004.95|10
1653149740000|2022-05-21 16:15:40|9125.11|9005.11|9124.78|9004.78|9125.25|9005.25|9124.78|9004.78|10
1653149750000|2022-05-21 16:15:50|9124.94|9004.94|9125.19|9005.19|9125.19|9005.19|9124.68|9004.68|10
1653149760000|2022-05-21 16:16:00|9125.98|9005.98|9124.86|9004.86|9126.02|9006.02|9124.86|9004.86|10
1653149770000|2022-05-21 16:16:10|9124.73|9004.73|9124.26|9004.26|9124.73|9004.73|9123.99|9003.99|10
1653149780000|2022-05-21 16:16:20|9122.99|9002.99|9119.68|8999.68|9122.99|9002.99|9119.59|8999.59|10
1653149790000|2022-05-21 16:16:30|9119.7|8999.7|9117.83|8997.83|9119.7|8999.7|9117.78|8997.78|9
1653149800000|2022-05-21 16:16:40|9117.47|8997.47|9115.55|8995.55|9117.53|8997.53|9115.55|8995.55|10
1653149810000|2022-05-21 16:16:50|9115.19|8995.19|9113.42|8993.42|9115.19|8995.19|9113.23|8993.23|10
1653149820000|2022-05-21 16:17:00|9114.16|8994.16|9112.9|8992.9|9114.16|8994.16|9112.39|8992.39|10
1653149830000|2022-05-21 16:17:10|9112.67|8992.67|9111.9|8991.9|9112.67|8992.67|9111.57|8991.57|10
1653149840000|2022-05-21 16:17:20|9111.66|8991.66|9110.01|8990.01|9111.68|8991.68|9110.01|8990.01|9
1653149850000|2022-05-21 16:17:30|9110.17|8990.17|9108.36|8988.36|9110.32|8990.32|9108|8988|10
1653149860000|2022-05-21 16:17:40|9107.91|8987.91|9107.57|8987.57|9107.91|8987.91|9107.28|8987.28|10
1653149870000|2022-05-21 16:17:50|9107.2|8987.2|9106.4|8986.4|9107.2|8987.2|9106.01|8986.01|10
1653149880000|2022-05-21 16:18:00|9106.16|8986.16|9105.44|8985.44|9106.16|8986.16|9105.44|8985.44|9
1653149890000|2022-05-21 16:18:10|9104.96|8984.96|9105.27|8985.27|9105.71|8985.71|9104.83|8984.83|10
1653149900000|2022-05-21 16:18:20|9105.11|8985.11|9104.08|8984.08|9105.12|8985.12|9104.04|8984.04|10
1653149910000|2022-05-21 16:18:30|9104.76|8984.76|9103.73|8983.73|9104.86|8984.86|9103.3|8983.3|10
1653149920000|2022-05-21 16:18:40|9103.26|8983.26|9101.56|8981.56|9103.26|8983.26|9100.71|8980.71|10
1653149930000|2022-05-21 16:18:50|9101.11|8981.11|9098.99|8978.99|9101.11|8981.11|9098.92|8978.92|10
1653149940000|2022-05-21 16:19:00|9099.33|8979.33|9098.48|8978.48|9099.33|8979.33|9098.48|8978.48|9
1653149950000|2022-05-21 16:19:10|9098.51|8978.51|9095.86|8975.86|9098.51|8978.51|9095.86|8975.86|9
1653149960000|2022-05-21 16:19:20|9095.55|8975.55|9093.81|8973.81|9095.55|8975.55|9093.81|8973.81|10
1653149970000|2022-05-21 16:19:30|9093.76|8973.76|9093.09|8973.09|9093.76|8973.76|9092.93|8972.93|10
1653149980000|2022-05-21 16:19:40|9093.25|8973.25|9092.75|8972.75|9093.56|8973.56|9092.31|8972.31|10
1653149990000|2022-05-21 16:19:50|9090.32|8970.32|9088.78|8968.78|9090.32|8970.32|9088.54|8968.54|10
1653150000000|2022-05-21 16:20:00|9088.45|8968.45|9088.22|8968.22|9088.91|8968.91|9088.13|8968.13|10
1653150010000|2022-05-21 16:20:10|9088.01|8968.01|9088.54|8968.54|9088.54|8968.54|9087.6|8967.6|10
1653150020000|2022-05-21 16:20:20|9088.93|8968.93|9090.64|8970.64|9090.64|8970.64|9088.93|8968.93|10
1653150030000|2022-05-21 16:20:30|9090.9|8970.9|9090.89|8970.89|9091.64|8971.64|9090.66|8970.66|10
1653150040000|2022-05-21 16:20:40|9091.08|8971.08|9091.34|8971.34|9092.07|8972.07|9090.22|8970.22|10
1653150050000|2022-05-21 16:20:50|9090.49|8970.49|9092.33|8972.33|9092.33|8972.33|9090.49|8970.49|10
1653150060000|2022-05-21 16:21:00|9091.99|8971.99|9091.54|8971.54|9091.99|8971.99|9090.42|8970.42|10
1653150070000|2022-05-21 16:21:10|9091.28|8971.28|9089.4|8969.4|9091.28|8971.28|9089.4|8969.4|10
1653150080000|2022-05-21 16:21:20|9089.21|8969.21|9088.37|8968.37|9089.5|8969.5|9088.37|8968.37|10
1653150090000|2022-05-21 16:21:30|9088.65|8968.65|9088.44|8968.44|9088.65|8968.65|9088.21|8968.21|10
1653150100000|2022-05-21 16:21:40|9088.5|8968.5|9088.17|8968.17|9088.76|8968.76|9088.08|8968.08|9
1653150110000|2022-05-21 16:21:50|9087.98|8967.98|9086.76|8966.76|9088.31|8968.31|9086.39|8966.39|9
1653150120000|2022-05-21 16:22:00|9086.68|8966.68|9086.63|8966.63|9086.77|8966.77|9086.25|8966.25|9
1653150130000|2022-05-21 16:22:10|9086.9|8966.9|9087.12|8967.12|9087.6|8967.6|9086.89|8966.89|9
1653150140000|2022-05-21 16:22:20|9087|8967|9088.19|8968.19|9088.19|8968.19|9087|8967|10
1653150150000|2022-05-21 16:22:30|9088.28|8968.28|9090.21|8970.21|9090.23|8970.23|9088.28|8968.28|10
1653150160000|2022-05-21 16:22:40|9091.46|8971.46|9092.21|8972.21|9092.46|8972.46|9090.92|8970.92|10
1653150170000|2022-05-21 16:22:50|9092.57|8972.57|9093.54|8973.54|9093.54|8973.54|9092.57|8972.57|10
1653150180000|2022-05-21 16:23:00|9093.71|8973.71|9094.5|8974.5|9094.5|8974.5|9093.7|8973.7|10
1653150190000|2022-05-21 16:23:10|9094.58|8974.58|9096.42|8976.42|9096.63|8976.63|9094.58|8974.58|10
1653150200000|2022-05-21 16:23:20|9096.48|8976.48|9097.84|8977.84|9097.84|8977.84|9096.4|8976.4|9
1653150210000|2022-05-21 16:23:30|9098.18|8978.18|9102.96|8982.96|9103.07|8983.07|9098.18|8978.18|10
1653150220000|2022-05-21 16:23:40|9105.24|8985.24|9106.02|8986.02|9106.17|8986.17|9105.24|8985.24|9
1653150230000|2022-05-21 16:23:50|9106.58|8986.58|9109.78|8989.78|9109.78|8989.78|9106.58|8986.58|10
1653150240000|2022-05-21 16:24:00|9109.75|8989.75|9110.23|8990.23|9110.23|8990.23|9109.56|8989.56|9
1653150250000|2022-05-21 16:24:10|9110.11|8990.11|9112.07|8992.07|9112.07|8992.07|9110.11|8990.11|10
1653150260000|2022-05-21 16:24:20|9112.08|8992.08|9111.68|8991.68|9112.08|8992.08|9111.46|8991.46|9
1653150270000|2022-05-21 16:24:30|9111.48|8991.48|9111|8991|9111.48|8991.48|9110.92|8990.92|9
1653150280000|2022-05-21 16:24:40|9110.81|8990.81|9111.25|8991.25|9111.61|8991.61|9110.49|8990.49|10
1653150290000|2022-05-21 16:24:50|9110.62|8990.62|9110.77|8990.77|9111.11|8991.11|9110.62|8990.62|9
1653150300000|2022-05-21 16:25:00|9110.7|8990.7|9109.5|8989.5|9110.7|8990.7|9109.5|8989.5|10
1653150310000|2022-05-21 16:25:10|9109.61|8989.61|9109.1|8989.1|9109.61|8989.61|9108.78|8988.78|10
1653150320000|2022-05-21 16:25:20|9109.34|8989.34|9108.72|8988.72|9109.34|8989.34|9108.41|8988.41|10
1653150330000|2022-05-21 16:25:30|9108.58|8988.58|9108.94|8988.94|9109.16|8989.16|9108.58|8988.58|10
1653150340000|2022-05-21 16:25:40|9109.13|8989.13|9109.08|8989.08|9109.13|8989.13|9108.9|8988.9|9
1653150350000|2022-05-21 16:25:50|9108.82|8988.82|9108.3|8988.3|9109.25|8989.25|9108.2|8988.2|10
1653150360000|2022-05-21 16:26:00|9107.95|8987.95|9106.83|8986.83|9107.95|8987.95|9106.68|8986.68|10
1653150370000|2022-05-21 16:26:10|9106.64|8986.64|9107.4|8987.4|9107.65|8987.65|9106.64|8986.64|10
1653150380000|2022-05-21 16:26:20|9107.43|8987.43|9107.69|8987.69|9107.73|8987.73|9107.18|8987.18|9
1653150390000|2022-05-21 16:26:30|9107.63|8987.63|9108.48|8988.48|9108.48|8988.48|9107.63|8987.63|8
1653150400000|2022-05-21 16:26:40|9108.79|8988.79|9109.14|8989.14|9109.19|8989.19|9108.56|8988.56|10
1653150410000|2022-05-21 16:26:50|9109.12|8989.12|9108.28|8988.28|9109.12|8989.12|9108.28|8988.28|10
1653150420000|2022-05-21 16:27:00|9108.1|8988.1|9110.34|8990.34|9110.41|8990.41|9108.1|8988.1|10
1653150430000|2022-05-21 16:27:10|9110.35|8990.35|9110.81|8990.81|9110.81|8990.81|9110.29|8990.29|10
1653150440000|2022-05-21 16:27:20|9110.67|8990.67|9110.73|8990.73|9110.98|8990.98|9110.57|8990.57|8
1653150450000|2022-05-21 16:27:30|9110.76|8990.76|9111.35|8991.35|9111.35|8991.35|9110.66|8990.66|10
1653150460000|2022-05-21 16:27:40|9111.3|8991.3|9111.89|8991.89|9111.99|8991.99|9111.24|8991.24|10
1653150470000|2022-05-21 16:27:50|9111.18|8991.18|9110.7|8990.7|9111.18|8991.18|9110.68|8990.68|10
1653150480000|2022-05-21 16:28:00|9110.53|8990.53|9109.56|8989.56|9110.53|8990.53|9109.4|8989.4|10
1653150490000|2022-05-21 16:28:10|9109.8|8989.8|9109.82|8989.82|9110.04|8990.04|9109.63|8989.63|10
1653150500000|2022-05-21 16:28:20|9109.91|8989.91|9109.83|8989.83|9110.26|8990.26|9109.6|8989.6|9
1653150510000|2022-05-21 16:28:30|9110.06|8990.06|9111.11|8991.11|9111.11|8991.11|9110.06|8990.06|10
1653150520000|2022-05-21 16:28:40|9111.28|8991.28|9111.57|8991.57|9111.85|8991.85|9111.28|8991.28|9
1653150530000|2022-05-21 16:28:50|9111.59|8991.59|9111.39|8991.39|9111.61|8991.61|9111.05|8991.05|10
1653150540000|2022-05-21 16:29:00|9111.4|8991.4|9108.93|8988.93|9111.4|8991.4|9108.93|8988.93|10
1653150550000|2022-05-21 16:29:10|9109.13|8989.13|9106.92|8986.92|9109.5|8989.5|9106.92|8986.92|10
1653150560000|2022-05-21 16:29:20|9107.02|8987.02|9104.13|8984.13|9107.02|8987.02|9104.13|8984.13|10
1653150570000|2022-05-21 16:29:30|9103.56|8983.56|9101.58|8981.58|9103.56|8983.56|9101.58|8981.58|10
1653150580000|2022-05-21 16:29:40|9101.55|8981.55|9100.92|8980.92|9101.55|8981.55|9100.65|8980.65|9
1653150590000|2022-05-21 16:29:50|9101.04|8981.04|9099.86|8979.86|9101.04|8981.04|9099.86|8979.86|8
1653150600000|2022-05-21 16:30:00|9099.81|8979.81|9096.69|8976.69|9099.81|8979.81|9096.69|8976.69|10
1653150610000|2022-05-21 16:30:10|9096.96|8976.96|9096.58|8976.58|9096.96|8976.96|9096.38|8976.38|8
1653150620000|2022-05-21 16:30:20|9096.67|8976.67|9096.62|8976.62|9096.78|8976.78|9096.24|8976.24|10
1653150630000|2022-05-21 16:30:30|9096.7|8976.7|9094.82|8974.82|9096.7|8976.7|9094.82|8974.82|10
1653150640000|2022-05-21 16:30:40|9094.86|8974.86|9093.95|8973.95|9094.86|8974.86|9093.55|8973.55|10
1653150650000|2022-05-21 16:30:50|9094.2|8974.2|9094.02|8974.02|9094.84|8974.84|9093.83|8973.83|10
1653150660000|2022-05-21 16:31:00|9094.87|8974.87|9096.9|8976.9|9096.9|8976.9|9094.06|8974.06|10
1653150670000|2022-05-21 16:31:10|9097.51|8977.51|9097.73|8977.73|9098.55|8978.55|9097.51|8977.51|10
1653150680000|2022-05-21 16:31:20|9097.85|8977.85|9101.11|8981.11|9101.11|8981.11|9097.85|8977.85|10
1653150690000|2022-05-21 16:31:30|9101.33|8981.33|9101.48|8981.48|9101.82|8981.82|9100.77|8980.77|10
1653150700000|2022-05-21 16:31:40|9101.65|8981.65|9101.39|8981.39|9102.04|8982.04|9101.24|8981.24|10
1653150710000|2022-05-21 16:31:50|9101.98|8981.98|9100.01|8980.01|9101.99|8981.99|9099.96|8979.96|8
1653150720000|2022-05-21 16:32:00|9099.69|8979.69|9099.39|8979.39|9099.92|8979.92|9099|8979|10
1653150730000|2022-05-21 16:32:10|9099.25|8979.25|9100.64|8980.64|9100.64|8980.64|9099.25|8979.25|10
1653150740000|2022-05-21 16:32:20|9101.02|8981.02|9100.34|8980.34|9101.02|8981.02|9099.57|8979.57|10
1653150750000|2022-05-21 16:32:30|9100.21|8980.21|9099.75|8979.75|9100.27|8980.27|9099.75|8979.75|9
1653150760000|2022-05-21 16:32:40|9099.71|8979.71|9098.31|8978.31|9099.71|8979.71|9098.31|8978.31|10
1653150770000|2022-05-21 16:32:50|9099.06|8979.06|9099.39|8979.39|9099.56|8979.56|9099.06|8979.06|10
1653150780000|2022-05-21 16:33:00|9099.75|8979.75|9100.28|8980.28|9100.28|8980.28|9099.33|8979.33|10
1653150790000|2022-05-21 16:33:10|9100.57|8980.57|9101.68|8981.68|9101.68|8981.68|9100.41|8980.41|9
1653150800000|2022-05-21 16:33:20|9101.82|8981.82|9103.97|8983.97|9103.97|8983.97|9101.82|8981.82|10
1653150810000|2022-05-21 16:33:30|9104.05|8984.05|9105.19|8985.19|9105.19|8985.19|9104.05|8984.05|9
1653150820000|2022-05-21 16:33:40|9105.27|8985.27|9105.08|8985.08|9105.51|8985.51|9104.98|8984.98|10
1653150830000|2022-05-21 16:33:50|9105.04|8985.04|9105.7|8985.7|9105.73|8985.73|9105.04|8985.04|9
1653150840000|2022-05-21 16:34:00|9105.88|8985.88|9106.62|8986.62|9107.16|8987.16|9105.88|8985.88|10
1653150850000|2022-05-21 16:34:10|9106.33|8986.33|9106.68|8986.68|9106.9|8986.9|9105.96|8985.96|9
1653150860000|2022-05-21 16:34:20|9106.79|8986.79|9106.77|8986.77|9107.09|8987.09|9106.59|8986.59|9
1653150870000|2022-05-21 16:34:30|9106.54|8986.54|9106.78|8986.78|9106.93|8986.93|9106.18|8986.18|10
1653150880000|2022-05-21 16:34:40|9105.73|8985.73|9105.25|8985.25|9106.29|8986.29|9104.61|8984.61|10
1653150890000|2022-05-21 16:34:50|9104.43|8984.43|9103.51|8983.51|9105.31|8985.31|9103.51|8983.51|10
1653150900000|2022-05-21 16:35:00|9103.12|8983.12|9102.26|8982.26|9103.16|8983.16|9102.26|8982.26|10
1653150910000|2022-05-21 16:35:10|9101.76|8981.76|9102.13|8982.13|9102.97|8982.97|9101.7|8981.7|10
1653150920000|2022-05-21 16:35:20|9102.89|8982.89|9102.45|8982.45|9102.96|8982.96|9101.89|8981.89|10
1653150930000|2022-05-21 16:35:30|9102.4|8982.4|9101.42|8981.42|9102.75|8982.75|9101.42|8981.42|10
1653150940000|2022-05-21 16:35:40|9102|8982|9101.8|8981.8|9102|8982|9101.16|8981.16|10
1653150950000|2022-05-21 16:35:50|9101.94|8981.94|9101.07|8981.07|9101.94|8981.94|9100.86|8980.86|10
1653150960000|2022-05-21 16:36:00|9101.08|8981.08|9100.61|8980.61|9101.08|8981.08|9100.44|8980.44|8
1653150970000|2022-05-21 16:36:10|9100.48|8980.48|9100.95|8980.95|9101.11|8981.11|9100.38|8980.38|10
1653150980000|2022-05-21 16:36:20|9100.96|8980.96|9101.29|8981.29|9101.29|8981.29|9100.59|8980.59|10
1653150990000|2022-05-21 16:36:30|9101.24|8981.24|9101.11|8981.11|9101.49|8981.49|9101.09|8981.09|10
1653151000000|2022-05-21 16:36:40|9100.67|8980.67|9100.09|8980.09|9100.87|8980.87|9100.07|8980.07|10
1653151010000|2022-05-21 16:36:50|9099.83|8979.83|9098.02|8978.02|9100.04|8980.04|9098.02|8978.02|10
1653151020000|2022-05-21 16:37:00|9097.79|8977.79|9097.93|8977.93|9098.39|8978.39|9097.79|8977.79|10
1653151030000|2022-05-21 16:37:10|9097.64|8977.64|9097.76|8977.76|9097.84|8977.84|9097.38|8977.38|10
1653151040000|2022-05-21 16:37:20|9097.79|8977.79|9096.36|8976.36|9097.79|8977.79|9096.27|8976.27|10
1653151050000|2022-05-21 16:37:30|9096.27|8976.27|9096.14|8976.14|9096.53|8976.53|9096.14|8976.14|9
1653151060000|2022-05-21 16:37:40|9096.07|8976.07|9094.68|8974.68|9096.07|8976.07|9094.68|8974.68|9
1653151070000|2022-05-21 16:37:50|9094.67|8974.67|9093.62|8973.62|9094.82|8974.82|9093.62|8973.62|10
1653151080000|2022-05-21 16:38:00|9093.39|8973.39|9094.3|8974.3|9094.47|8974.47|9093.23|8973.23|9
1653151090000|2022-05-21 16:38:10|9094.26|8974.26|9094.19|8974.19|9094.33|8974.33|9093.99|8973.99|10
1653151100000|2022-05-21 16:38:20|9094.15|8974.15|9094.38|8974.38|9094.98|8974.98|9094.15|8974.15|10
1653151110000|2022-05-21 16:38:30|9094.73|8974.73|9093.81|8973.81|9094.73|8974.73|9093.81|8973.81|10
1653151120000|2022-05-21 16:38:40|9094.24|8974.24|9092.97|8972.97|9094.24|8974.24|9092.97|8972.97|10
1653151130000|2022-05-21 16:38:50|9092.96|8972.96|9092.78|8972.78|9093.44|8973.44|9092.78|8972.78|9
1653151140000|2022-05-21 16:39:00|9093.18|8973.18|9092.39|8972.39|9093.18|8973.18|9092.35|8972.35|10
1653151150000|2022-05-21 16:39:10|9092.4|8972.4|9092.21|8972.21|9092.58|8972.58|9092.21|8972.21|9
1653151160000|2022-05-21 16:39:20|9092.32|8972.32|9092.63|8972.63|9092.63|8972.63|9092.15|8972.15|9
1653151170000|2022-05-21 16:39:30|9092.23|8972.23|9092.12|8972.12|9092.44|8972.44|9091.49|8971.49|9
1653151180000|2022-05-21 16:39:40|9092.16|8972.16|9092.37|8972.37|9092.41|8972.41|9091.76|8971.76|9
1653151190000|2022-05-21 16:39:50|9091.72|8971.72|9091.25|8971.25|9092.09|8972.09|9091.25|8971.25|9
1653151200000|2022-05-21 16:40:00|9091.42|8971.42|9090.27|8970.27|9091.42|8971.42|9090.19|8970.19|10
1653151210000|2022-05-21 16:40:10|9090.34|8970.34|9088.72|8968.72|9090.5|8970.5|9088.72|8968.72|9
1653151220000|2022-05-21 16:40:20|9088.48|8968.48|9088.16|8968.16|9088.59|8968.59|9088.01|8968.01|10
1653151230000|2022-05-21 16:40:30|9088.08|8968.08|9088.26|8968.26|9088.61|8968.61|9087.96|8967.96|10
1653151240000|2022-05-21 16:40:40|9088.12|8968.12|9087.78|8967.78|9088.12|8968.12|9087.67|8967.67|9
1653151250000|2022-05-21 16:40:50|9087.81|8967.81|9086.81|8966.81|9087.85|8967.85|9086.78|8966.78|10
1653151260000|2022-05-21 16:41:00|9086.46|8966.46|9082.69|8962.69|9086.46|8966.46|9082.69|8962.69|10
1653151270000|2022-05-21 16:41:10|9083.18|8963.18|9080.65|8960.65|9083.18|8963.18|9080.65|8960.65|10
1653151280000|2022-05-21 16:41:20|9080.79|8960.79|9080.67|8960.67|9080.79|8960.79|9080.18|8960.18|10
1653151290000|2022-05-21 16:41:30|9080.57|8960.57|9080.65|8960.65|9080.86|8960.86|9080.37|8960.37|10
1653151300000|2022-05-21 16:41:40|9080.51|8960.51|9079.1|8959.1|9080.51|8960.51|9079.1|8959.1|10
1653151310000|2022-05-21 16:41:50|9078.39|8958.39|9078.55|8958.55|9078.62|8958.62|9078.39|8958.39|10
1653151320000|2022-05-21 16:42:00|9079.23|8959.23|9078.63|8958.63|9079.23|8959.23|9078.53|8958.53|9
1653151330000|2022-05-21 16:42:10|9078.61|8958.61|9077.29|8957.29|9078.65|8958.65|9077.29|8957.29|10
1653151340000|2022-05-21 16:42:20|9077.13|8957.13|9077.33|8957.33|9077.34|8957.34|9076.96|8956.96|10
1653151350000|2022-05-21 16:42:30|9077.38|8957.38|9076.5|8956.5|9077.38|8957.38|9076.5|8956.5|10
1653151360000|2022-05-21 16:42:40|9076.65|8956.65|9075.71|8955.71|9076.82|8956.82|9075.71|8955.71|10
1653151370000|2022-05-21 16:42:50|9075.87|8955.87|9075.82|8955.82|9075.91|8955.91|9075.75|8955.75|10
1653151380000|2022-05-21 16:43:00|9075.92|8955.92|9075.16|8955.16|9075.92|8955.92|9075.03|8955.03|10
1653151390000|2022-05-21 16:43:10|9075.18|8955.18|9075.54|8955.54|9075.54|8955.54|9075|8955|9
1653151400000|2022-05-21 16:43:20|9076.23|8956.23|9076.13|8956.13|9076.43|8956.43|9075.68|8955.68|10
1653151410000|2022-05-21 16:43:30|9076.36|8956.36|9076.91|8956.91|9077.05|8957.05|9076.36|8956.36|10
1653151420000|2022-05-21 16:43:40|9077.2|8957.2|9078.78|8958.78|9078.78|8958.78|9077.2|8957.2|10
1653151430000|2022-05-21 16:43:50|9077.56|8957.56|9078.22|8958.22|9078.47|8958.47|9077.56|8957.56|9
1653151440000|2022-05-21 16:44:00|9078.3|8958.3|9079.15|8959.15|9079.24|8959.24|9078.3|8958.3|10
1653151450000|2022-05-21 16:44:10|9079.12|8959.12|9079.39|8959.39|9079.49|8959.49|9078.93|8958.93|10
1653151460000|2022-05-21 16:44:20|9079.52|8959.52|9079.08|8959.08|9079.71|8959.71|9079.08|8959.08|9
1653151470000|2022-05-21 16:44:30|9079.43|8959.43|9079.13|8959.13|9079.72|8959.72|9079.13|8959.13|10
1653151480000|2022-05-21 16:44:40|9078.92|8958.92|9077.91|8957.91|9078.92|8958.92|9077.91|8957.91|9
1653151490000|2022-05-21 16:44:50|9078.24|8958.24|9077.43|8957.43|9078.32|8958.32|9077.13|8957.13|10
1653151500000|2022-05-21 16:45:00|9077.06|8957.06|9076.14|8956.14|9077.06|8957.06|9076.03|8956.03|10
1653151510000|2022-05-21 16:45:10|9075.98|8955.98|9075.82|8955.82|9075.98|8955.98|9075.27|8955.27|10
1653151520000|2022-05-21 16:45:20|9075.76|8955.76|9075.54|8955.54|9076.19|8956.19|9075.46|8955.46|9
1653151530000|2022-05-21 16:45:30|9076.02|8956.02|9076.15|8956.15|9076.21|8956.21|9075.61|8955.61|10
1653151540000|2022-05-21 16:45:40|9076.04|8956.04|9076.47|8956.47|9076.47|8956.47|9075.57|8955.57|9
1653151550000|2022-05-21 16:45:50|9076.52|8956.52|9076.14|8956.14|9076.62|8956.62|9076.14|8956.14|10
1653151560000|2022-05-21 16:46:00|9076.26|8956.26|9076.07|8956.07|9076.58|8956.58|9076.07|8956.07|9
1653151570000|2022-05-21 16:46:10|9076.32|8956.32|9075.21|8955.21|9076.32|8956.32|9075.21|8955.21|10
1653151580000|2022-05-21 16:46:20|9074.95|8954.95|9073.87|8953.87|9075.01|8955.01|9073.87|8953.87|10
1653151590000|2022-05-21 16:46:30|9073.78|8953.78|9072.66|8952.66|9073.78|8953.78|9072.66|8952.66|10
1653151600000|2022-05-21 16:46:40|9072.46|8952.46|9071.94|8951.94|9072.65|8952.65|9071.89|8951.89|10
1653151610000|2022-05-21 16:46:50|9071.92|8951.92|9071.91|8951.91|9072.18|8952.18|9071.78|8951.78|8
1653151620000|2022-05-21 16:47:00|9071.92|8951.92|9072.62|8952.62|9072.62|8952.62|9071.92|8951.92|10
1653151630000|2022-05-21 16:47:10|9072.55|8952.55|9072.76|8952.76|9072.79|8952.79|9072.26|8952.26|10
1653151640000|2022-05-21 16:47:20|9073.23|8953.23|9073.91|8953.91|9074.4|8954.4|9073.23|8953.23|10
1653151650000|2022-05-21 16:47:30|9073.95|8953.95|9074.1|8954.1|9074.26|8954.26|9073.8|8953.8|10
1653151660000|2022-05-21 16:47:40|9073.97|8953.97|9074.6|8954.6|9074.6|8954.6|9073.84|8953.84|8
1653151670000|2022-05-21 16:47:50|9074.56|8954.56|9075.52|8955.52|9075.52|8955.52|9074.27|8954.27|10
1653151680000|2022-05-21 16:48:00|9075.65|8955.65|9076.69|8956.69|9076.7|8956.7|9075.59|8955.59|10
1653151690000|2022-05-21 16:48:10|9076.7|8956.7|9077.97|8957.97|9078.27|8958.27|9076.34|8956.34|10
1653151700000|2022-05-21 16:48:20|9078.94|8958.94|9080.26|8960.26|9080.89|8960.89|9078.94|8958.94|10
1653151710000|2022-05-21 16:48:30|9081.23|8961.23|9081.68|8961.68|9082.05|8962.05|9081.23|8961.23|10
1653151720000|2022-05-21 16:48:40|9081.49|8961.49|9083.76|8963.76|9083.78|8963.78|9081.49|8961.49|10
1653151730000|2022-05-21 16:48:50|9083.63|8963.63|9083.25|8963.25|9083.96|8963.96|9083.25|8963.25|10
1653151740000|2022-05-21 16:49:00|9083.42|8963.42|9082.54|8962.54|9083.55|8963.55|9082.54|8962.54|8
1653151750000|2022-05-21 16:49:10|9082.51|8962.51|9082.9|8962.9|9082.95|8962.95|9082.51|8962.51|10
1653151760000|2022-05-21 16:49:20|9082.69|8962.69|9083.44|8963.44|9083.73|8963.73|9082.68|8962.68|9
1653151770000|2022-05-21 16:49:30|9083.55|8963.55|9083.17|8963.17|9083.67|8963.67|9083.05|8963.05|9
1653151780000|2022-05-21 16:49:40|9083.23|8963.23|9082.72|8962.72|9083.23|8963.23|9082.68|8962.68|8
1653151790000|2022-05-21 16:49:50|9083.16|8963.16|9083.44|8963.44|9083.55|8963.55|9083.16|8963.16|10
1653151800000|2022-05-21 16:50:00|9083.49|8963.49|9083.73|8963.73|9084.04|8964.04|9083.49|8963.49|9
1653151810000|2022-05-21 16:50:10|9084.01|8964.01|9084.13|8964.13|9084.47|8964.47|9083.65|8963.65|9
1653151820000|2022-05-21 16:50:20|9084.14|8964.14|9084.44|8964.44|9084.63|8964.63|9084.13|8964.13|8
1653151830000|2022-05-21 16:50:30|9084.56|8964.56|9083.98|8963.98|9084.61|8964.61|9083.98|8963.98|9
1653151840000|2022-05-21 16:50:40|9084.34|8964.34|9084.49|8964.49|9084.49|8964.49|9084.26|8964.26|8
1653151850000|2022-05-21 16:50:50|9084.56|8964.56|9084.69|8964.69|9084.84|8964.84|9084.48|8964.48|10
1653151860000|2022-05-21 16:51:00|9084.58|8964.58|9084.67|8964.67|9084.82|8964.82|9084.44|8964.44|7
1653151870000|2022-05-21 16:51:10|9084.41|8964.41|9082.63|8962.63|9084.55|8964.55|9082.63|8962.63|10
1653151880000|2022-05-21 16:51:20|9083.18|8963.18|9082.67|8962.67|9083.18|8963.18|9082.65|8962.65|9
1653151890000|2022-05-21 16:51:30|9082.63|8962.63|9082.39|8962.39|9082.78|8962.78|9082.27|8962.27|10
1653151900000|2022-05-21 16:51:40|9082.55|8962.55|9081.92|8961.92|9082.55|8962.55|9081.92|8961.92|10
1653151910000|2022-05-21 16:51:50|9081.84|8961.84|9081.77|8961.77|9082.3|8962.3|9081.77|8961.77|8
1653151920000|2022-05-21 16:52:00|9081.73|8961.73|9082.01|8962.01|9082.05|8962.05|9081.19|8961.19|10
1653151930000|2022-05-21 16:52:10|9082.24|8962.24|9084.35|8964.35|9084.46|8964.46|9082.17|8962.17|10
1653151940000|2022-05-21 16:52:20|9084.49|8964.49|9085.83|8965.83|9085.94|8965.94|9084.49|8964.49|10
1653151950000|2022-05-21 16:52:30|9086.07|8966.07|9085.76|8965.76|9086.21|8966.21|9085.76|8965.76|9
1653151960000|2022-05-21 16:52:40|9085.78|8965.78|9086.23|8966.23|9086.31|8966.31|9085.75|8965.75|10
1653151970000|2022-05-21 16:52:50|9086.48|8966.48|9087.23|8967.23|9087.23|8967.23|9086.48|8966.48|9
1653151980000|2022-05-21 16:53:00|9087.27|8967.27|9087.76|8967.76|9087.79|8967.79|9087.13|8967.13|9
1653151990000|2022-05-21 16:53:10|9087.93|8967.93|9089.71|8969.71|9089.71|8969.71|9087.93|8967.93|10
1653152000000|2022-05-21 16:53:20|9089.62|8969.62|9089.95|8969.95|9090|8970|9089.47|8969.47|10
1653152010000|2022-05-21 16:53:30|9089.96|8969.96|9089.83|8969.83|9089.96|8969.96|9089.83|8969.83|9
1653152020000|2022-05-21 16:53:40|9089.15|8969.15|9089.01|8969.01|9089.32|8969.32|9089.01|8969.01|8
1653152030000|2022-05-21 16:53:50|9088.93|8968.93|9088.83|8968.83|9089.22|8969.22|9088.78|8968.78|9
1653152040000|2022-05-21 16:54:00|9088.78|8968.78|9088.7|8968.7|9088.85|8968.85|9088.69|8968.69|8
1653152050000|2022-05-21 16:54:10|9088.69|8968.69|9088.46|8968.46|9088.69|8968.69|9088.44|8968.44|6
1653152060000|2022-05-21 16:54:20|9088.48|8968.48|9090.48|8970.48|9090.48|8970.48|9088.48|8968.48|7
1653152070000|2022-05-21 16:54:30|9090.69|8970.69|9090.9|8970.9|9090.9|8970.9|9090.69|8970.69|10
1653152080000|2022-05-21 16:54:40|9090.91|8970.91|9089.86|8969.86|9091.55|8971.55|9089.86|8969.86|10
1653152090000|2022-05-21 16:54:50|9089.91|8969.91|9091.26|8971.26|9091.26|8971.26|9089.91|8969.91|10
1653152100000|2022-05-21 16:55:00|9091.09|8971.09|9088.06|8968.06|9091.09|8971.09|9088.06|8968.06|10
1653152110000|2022-05-21 16:55:10|9087.89|8967.89|9089.22|8969.22|9089.27|8969.27|9087.89|8967.89|10
1653152120000|2022-05-21 16:55:20|9089.16|8969.16|9089.29|8969.29|9089.29|8969.29|9089.05|8969.05|10
1653152130000|2022-05-21 16:55:30|9089.36|8969.36|9089.27|8969.27|9089.4|8969.4|9089.16|8969.16|10
1653152140000|2022-05-21 16:55:40|9089.03|8969.03|9089.19|8969.19|9089.19|8969.19|9088.88|8968.88|10
1653152150000|2022-05-21 16:55:50|9089.3|8969.3|9089.4|8969.4|9089.45|8969.45|9088.87|8968.87|10
1653152160000|2022-05-21 16:56:00|9089.43|8969.43|9089.85|8969.85|9089.85|8969.85|9089.2|8969.2|10
1653152170000|2022-05-21 16:56:10|9089.87|8969.87|9092.83|8972.83|9092.83|8972.83|9089.87|8969.87|10
1653152180000|2022-05-21 16:56:20|9092.92|8972.92|9095.91|8975.91|9095.91|8975.91|9092.92|8972.92|10
1653152190000|2022-05-21 16:56:30|9095.99|8975.99|9096.55|8976.55|9096.55|8976.55|9095.86|8975.86|10
1653152200000|2022-05-21 16:56:40|9096.59|8976.59|9097.03|8977.03|9097.11|8977.11|9096.48|8976.48|8
1653152210000|2022-05-21 16:56:50|9097.05|8977.05|9097.31|8977.31|9097.41|8977.41|9096.99|8976.99|9
1653152220000|2022-05-21 16:57:00|9097.26|8977.26|9096.95|8976.95|9097.26|8977.26|9096.77|8976.77|9
1653152230000|2022-05-21 16:57:10|9097.13|8977.13|9097|8977|9097.35|8977.35|9097|8977|10
1653152240000|2022-05-21 16:57:20|9097.02|8977.02|9097.14|8977.14|9097.21|8977.21|9096.96|8976.96|8
1653152250000|2022-05-21 16:57:30|9097.17|8977.17|9097.37|8977.37|9097.37|8977.37|9097.12|8977.12|10
1653152260000|2022-05-21 16:57:40|9097.33|8977.33|9097.99|8977.99|9097.99|8977.99|9097.33|8977.33|10
1653152270000|2022-05-21 16:57:50|9098.06|8978.06|9098.16|8978.16|9098.26|8978.26|9097.89|8977.89|10
1653152280000|2022-05-21 16:58:00|9098.19|8978.19|9096.9|8976.9|9098.23|8978.23|9096.41|8976.41|10
1653152290000|2022-05-21 16:58:10|9096.84|8976.84|9097.6|8977.6|9097.6|8977.6|9096.84|8976.84|10
1653152300000|2022-05-21 16:58:20|9097.57|8977.57|9097.28|8977.28|9097.99|8977.99|9096.91|8976.91|10
1653152310000|2022-05-21 16:58:30|9097.39|8977.39|9097|8977|9097.39|8977.39|9096.93|8976.93|9
1653152320000|2022-05-21 16:58:40|9097.08|8977.08|9097.35|8977.35|9097.35|8977.35|9096.95|8976.95|9
1653152330000|2022-05-21 16:58:50|9097.38|8977.38|9097.74|8977.74|9097.74|8977.74|9097.11|8977.11|10
1653152340000|2022-05-21 16:59:00|9097.35|8977.35|9098.32|8978.32|9098.32|8978.32|9097.3|8977.3|9
1653152350000|2022-05-21 16:59:10|9098.25|8978.25|9098.69|8978.69|9098.98|8978.98|9098.25|8978.25|9
1653152360000|2022-05-21 16:59:20|9098.68|8978.68|9097.75|8977.75|9098.76|8978.76|9097.37|8977.37|10
1653152370000|2022-05-21 16:59:30|9097.27|8977.27|9096.31|8976.31|9097.43|8977.43|9096.31|8976.31|10
1653152380000|2022-05-21 16:59:40|9096.44|8976.44|9095.68|8975.68|9096.44|8976.44|9095.68|8975.68|8
1653152390000|2022-05-21 16:59:50|9095.66|8975.66|9094.34|8974.34|9095.66|8975.66|9094.34|8974.34|10
1653152400000|2022-05-21 17:00:00|9094.24|8974.24|9095.85|8975.85|9095.86|8975.86|9094.24|8974.24|10
1653152410000|2022-05-21 17:00:10|9095.67|8975.67|9095.43|8975.43|9095.78|8975.78|9095.08|8975.08|9
1653152420000|2022-05-21 17:00:20|9095.61|8975.61|9097.14|8977.14|9097.14|8977.14|9095.56|8975.56|10
1653152430000|2022-05-21 17:00:30|9097.21|8977.21|9099.7|8979.7|9099.7|8979.7|9097.21|8977.21|10
1653152440000|2022-05-21 17:00:40|9099.74|8979.74|9097.78|8977.78|9099.74|8979.74|9097.78|8977.78|10
1653152450000|2022-05-21 17:00:50|9097.22|8977.22|9097.46|8977.46|9097.47|8977.47|9096.89|8976.89|10
1653152460000|2022-05-21 17:01:00|9097.52|8977.52|9097.18|8977.18|9098.01|8978.01|9096.75|8976.75|10
1653152470000|2022-05-21 17:01:10|9097.06|8977.06|9095.59|8975.59|9097.1|8977.1|9095.25|8975.25|10
1653152480000|2022-05-21 17:01:20|9095.56|8975.56|9094.62|8974.62|9095.64|8975.64|9094.62|8974.62|10
1653152490000|2022-05-21 17:01:30|9094.6|8974.6|9093.95|8973.95|9094.6|8974.6|9093.9|8973.9|9
1653152500000|2022-05-21 17:01:40|9093.89|8973.89|9093.31|8973.31|9093.89|8973.89|9093.31|8973.31|10
1653152510000|2022-05-21 17:01:50|9093.28|8973.28|9092.06|8972.06|9093.28|8973.28|9092.06|8972.06|10
1653152520000|2022-05-21 17:02:00|9092.05|8972.05|9091.02|8971.02|9092.05|8972.05|9091.02|8971.02|10
1653152530000|2022-05-21 17:02:10|9090.92|8970.92|9089.4|8969.4|9090.93|8970.93|9089.4|8969.4|10
1653152540000|2022-05-21 17:02:20|9089|8969|9088.12|8968.12|9089.48|8969.48|9088.12|8968.12|8
1653152550000|2022-05-21 17:02:30|9088.11|8968.11|9087|8967|9088.11|8968.11|9087|8967|9
1653152560000|2022-05-21 17:02:40|9086.73|8966.73|9086.34|8966.34|9086.73|8966.73|9086.34|8966.34|9
1653152570000|2022-05-21 17:02:50|9086.39|8966.39|9085.2|8965.2|9086.46|8966.46|9085.2|8965.2|10
1653152580000|2022-05-21 17:03:00|9085.18|8965.18|9083.98|8963.98|9085.18|8965.18|9083.84|8963.84|10
1653152590000|2022-05-21 17:03:10|9083.96|8963.96|9083.96|8963.96|9084.87|8964.87|9083.41|8963.41|9
1653152600000|2022-05-21 17:03:20|9083.97|8963.97|9085.5|8965.5|9085.5|8965.5|9083.97|8963.97|9
1653152610000|2022-05-21 17:03:30|9085.18|8965.18|9085.08|8965.08|9085.51|8965.51|9084.92|8964.92|10
1653152620000|2022-05-21 17:03:40|9085.14|8965.14|9085.22|8965.22|9085.39|8965.39|9085.02|8965.02|10
1653152630000|2022-05-21 17:03:50|9085.2|8965.2|9084.94|8964.94|9085.2|8965.2|9084.38|8964.38|10
1653152640000|2022-05-21 17:04:00|9084.83|8964.83|9084.48|8964.48|9084.83|8964.83|9084.45|8964.45|10
1653152650000|2022-05-21 17:04:10|9084.64|8964.64|9084.74|8964.74|9084.74|8964.74|9084.48|8964.48|10
1653152660000|2022-05-21 17:04:20|9084.91|8964.91|9085.54|8965.54|9085.54|8965.54|9084.69|8964.69|10
1653152670000|2022-05-21 17:04:30|9085.53|8965.53|9085.22|8965.22|9085.57|8965.57|9085.21|8965.21|9
1653152680000|2022-05-21 17:04:40|9085.25|8965.25|9084.67|8964.67|9085.29|8965.29|9084.63|8964.63|9
1653152690000|2022-05-21 17:04:50|9084.61|8964.61|9083.79|8963.79|9084.63|8964.63|9083.71|8963.71|9
1653152700000|2022-05-21 17:05:00|9083.7|8963.7|9083.72|8963.72|9083.87|8963.87|9083.39|8963.39|10
1653152710000|2022-05-21 17:05:10|9084.1|8964.1|9084.97|8964.97|9084.97|8964.97|9084.1|8964.1|10
1653152720000|2022-05-21 17:05:20|9085.05|8965.05|9085.59|8965.59|9085.59|8965.59|9084.59|8964.59|10
1653152730000|2022-05-21 17:05:30|9085.01|8965.01|9086.23|8966.23|9086.3|8966.3|9085.01|8965.01|10
1653152740000|2022-05-21 17:05:40|9086.4|8966.4|9086.63|8966.63|9087|8967|9086.4|8966.4|10
1653152750000|2022-05-21 17:05:50|9086.6|8966.6|9087.36|8967.36|9087.49|8967.49|9086.6|8966.6|10
1653152760000|2022-05-21 17:06:00|9087.39|8967.39|9087.75|8967.75|9087.75|8967.75|9087.39|8967.39|10
1653152770000|2022-05-21 17:06:10|9087.9|8967.9|9087.91|8967.91|9088.4|8968.4|9087.75|8967.75|10
1653152780000|2022-05-21 17:06:20|9087.78|8967.78|9087.74|8967.74|9087.8|8967.8|9087.27|8967.27|9
1653152790000|2022-05-21 17:06:30|9087.96|8967.96|9088.15|8968.15|9088.15|8968.15|9087.6|8967.6|9
1653152800000|2022-05-21 17:06:40|9088.11|8968.11|9087.52|8967.52|9088.15|8968.15|9087.52|8967.52|9
1653152810000|2022-05-21 17:06:50|9087.6|8967.6|9087.49|8967.49|9087.61|8967.61|9087.39|8967.39|8
1653152820000|2022-05-21 17:07:00|9087.54|8967.54|9087.44|8967.44|9087.78|8967.78|9087.44|8967.44|10
1653152830000|2022-05-21 17:07:10|9087.43|8967.43|9088.03|8968.03|9088.03|8968.03|9087.4|8967.4|9
1653152840000|2022-05-21 17:07:20|9088.59|8968.59|9089.83|8969.83|9090.39|8970.39|9088.59|8968.59|10
1653152850000|2022-05-21 17:07:30|9090.3|8970.3|9092.12|8972.12|9092.12|8972.12|9090.3|8970.3|10
1653152860000|2022-05-21 17:07:40|9092.22|8972.22|9094.67|8974.67|9094.67|8974.67|9092.19|8972.19|10
1653152870000|2022-05-21 17:07:50|9094.71|8974.71|9097.36|8977.36|9097.36|8977.36|9094.67|8974.67|10
1653152880000|2022-05-21 17:08:00|9097.43|8977.43|9098.77|8978.77|9098.77|8978.77|9097.22|8977.22|10
1653152890000|2022-05-21 17:08:10|9098.76|8978.76|9101.65|8981.65|9101.65|8981.65|9098.76|8978.76|10
1653152900000|2022-05-21 17:08:20|9101.77|8981.77|9102.71|8982.71|9102.82|8982.82|9101.74|8981.74|10
1653152910000|2022-05-21 17:08:30|9102.37|8982.37|9103.98|8983.98|9103.99|8983.99|9102.2|8982.2|9
1653152920000|2022-05-21 17:08:40|9104.13|8984.13|9104.61|8984.61|9104.61|8984.61|9103.9|8983.9|9
1653152930000|2022-05-21 17:08:50|9104.33|8984.33|9104.77|8984.77|9105.23|8985.23|9104.33|8984.33|9
1653152940000|2022-05-21 17:09:00|9105.11|8985.11|9105.14|8985.14|9105.3|8985.3|9104.83|8984.83|9
1653152950000|2022-05-21 17:09:10|9104.81|8984.81|9104.71|8984.71|9104.99|8984.99|9104.16|8984.16|9
1653152960000|2022-05-21 17:09:20|9104.87|8984.87|9104.59|8984.59|9104.87|8984.87|9104.55|8984.55|9
1653152970000|2022-05-21 17:09:30|9104.6|8984.6|9104.27|8984.27|9104.6|8984.6|9104.14|8984.14|9
1653152980000|2022-05-21 17:09:40|9104.17|8984.17|9103.94|8983.94|9104.23|8984.23|9103.72|8983.72|10
1653152990000|2022-05-21 17:09:50|9104.13|8984.13|9102.82|8982.82|9104.13|8984.13|9102.82|8982.82|10
1653153000000|2022-05-21 17:10:00|9102.77|8982.77|9102.88|8982.88|9103.19|8983.19|9102.45|8982.45|9
1653153010000|2022-05-21 17:10:10|9102.83|8982.83|9102.66|8982.66|9102.9|8982.9|9102.66|8982.66|10
1653153020000|2022-05-21 17:10:20|9102.59|8982.59|9101.96|8981.96|9102.59|8982.59|9101.9|8981.9|10
1653153030000|2022-05-21 17:10:30|9102.03|8982.03|9103.01|8983.01|9103.18|8983.18|9102.03|8982.03|10
1653153040000|2022-05-21 17:10:40|9102.94|8982.94|9103.87|8983.87|9103.87|8983.87|9102.88|8982.88|10
1653153050000|2022-05-21 17:10:50|9103.48|8983.48|9103.29|8983.29|9103.48|8983.48|9103.01|8983.01|8
1653153060000|2022-05-21 17:11:00|9103.12|8983.12|9103.33|8983.33|9103.44|8983.44|9103|8983|9
1653153070000|2022-05-21 17:11:10|9103.45|8983.45|9105.02|8985.02|9105.02|8985.02|9103.42|8983.42|10
1653153080000|2022-05-21 17:11:20|9104.94|8984.94|9105.05|8985.05|9105.26|8985.26|9104.89|8984.89|10
1653153090000|2022-05-21 17:11:30|9105.03|8985.03|9105.21|8985.21|9105.21|8985.21|9104.74|8984.74|9
1653153100000|2022-05-21 17:11:40|9105.33|8985.33|9106.01|8986.01|9106.04|8986.04|9105.26|8985.26|10
1653153110000|2022-05-21 17:11:50|9106.23|8986.23|9105.78|8985.78|9106.36|8986.36|9105.77|8985.77|10
1653153120000|2022-05-21 17:12:00|9105.68|8985.68|9105.4|8985.4|9105.68|8985.68|9105.11|8985.11|9
1653153130000|2022-05-21 17:12:10|9105.2|8985.2|9104.55|8984.55|9105.2|8985.2|9104.42|8984.42|10
1653153140000|2022-05-21 17:12:20|9104.44|8984.44|9103.89|8983.89|9104.44|8984.44|9103.68|8983.68|10
1653153150000|2022-05-21 17:12:30|9103.67|8983.67|9103.64|8983.64|9103.73|8983.73|9103.49|8983.49|9
1653153160000|2022-05-21 17:12:40|9103.52|8983.52|9104.05|8984.05|9104.08|8984.08|9103.52|8983.52|9
1653153170000|2022-05-21 17:12:50|9104.25|8984.25|9103.75|8983.75|9104.3|8984.3|9103.75|8983.75|9
1653153180000|2022-05-21 17:13:00|9103.81|8983.81|9104.38|8984.38|9104.42|8984.42|9103.81|8983.81|10
1653153190000|2022-05-21 17:13:10|9104.18|8984.18|9103.71|8983.71|9104.28|8984.28|9103.71|8983.71|9
1653153200000|2022-05-21 17:13:20|9103.57|8983.57|9104.51|8984.51|9104.51|8984.51|9103.55|8983.55|10
1653153210000|2022-05-21 17:13:30|9104.47|8984.47|9104.38|8984.38|9104.87|8984.87|9104.38|8984.38|10
1653153220000|2022-05-21 17:13:40|9104.48|8984.48|9105.74|8985.74|9105.74|8985.74|9104.48|8984.48|10
1653153230000|2022-05-21 17:13:50|9105.94|8985.94|9107.33|8987.33|9107.6|8987.6|9105.94|8985.94|10
1653153240000|2022-05-21 17:14:00|9107.48|8987.48|9107.89|8987.89|9107.89|8987.89|9106.91|8986.91|9
1653153250000|2022-05-21 17:14:10|9107.64|8987.64|9109.23|8989.23|9109.78|8989.78|9107.64|8987.64|10
1653153260000|2022-05-21 17:14:20|9108.85|8988.85|9109.24|8989.24|9109.65|8989.65|9108.3|8988.3|10
1653153270000|2022-05-21 17:14:30|9109.16|8989.16|9109.5|8989.5|9110.2|8990.2|9109.16|8989.16|9
1653153280000|2022-05-21 17:14:40|9109.96|8989.96|9110.92|8990.92|9110.92|8990.92|9109.36|8989.36|10
1653153290000|2022-05-21 17:14:50|9110.93|8990.93|9111.12|8991.12|9111.22|8991.22|9110.66|8990.66|10
1653153300000|2022-05-21 17:15:00|9110.76|8990.76|9110.67|8990.67|9110.78|8990.78|9110.18|8990.18|9
1653153310000|2022-05-21 17:15:10|9110.13|8990.13|9110.35|8990.35|9110.77|8990.77|9109.65|8989.65|10
1653153320000|2022-05-21 17:15:20|9110.13|8990.13|9109.46|8989.46|9110.13|8990.13|9109.06|8989.06|10
1653153330000|2022-05-21 17:15:30|9109.47|8989.47|9109.63|8989.63|9110.07|8990.07|9109.45|8989.45|10
1653153340000|2022-05-21 17:15:40|9109.69|8989.69|9109.12|8989.12|9109.69|8989.69|9108.96|8988.96|10
1653153350000|2022-05-21 17:15:50|9109.36|8989.36|9109.66|8989.66|9109.8|8989.8|9109.35|8989.35|10
1653153360000|2022-05-21 17:16:00|9110.01|8990.01|9109.61|8989.61|9110.23|8990.23|9109.61|8989.61|10
1653153370000|2022-05-21 17:16:10|9109.56|8989.56|9109.45|8989.45|9109.75|8989.75|9109.45|8989.45|8
1653153380000|2022-05-21 17:16:20|9109.32|8989.32|9108.25|8988.25|9109.32|8989.32|9107.75|8987.75|10
1653153390000|2022-05-21 17:16:30|9108.31|8988.31|9107.56|8987.56|9108.51|8988.51|9107.54|8987.54|10
1653153400000|2022-05-21 17:16:40|9107.32|8987.32|9106.21|8986.21|9107.33|8987.33|9106.21|8986.21|9
1653153410000|2022-05-21 17:16:50|9106.06|8986.06|9106.17|8986.17|9106.44|8986.44|9106.04|8986.04|9
1653153420000|2022-05-21 17:17:00|9106.09|8986.09|9104.96|8984.96|9106.1|8986.1|9104.96|8984.96|10
1653153430000|2022-05-21 17:17:10|9104.85|8984.85|9102.92|8982.92|9104.85|8984.85|9102.92|8982.92|9
1653153440000|2022-05-21 17:17:20|9102.77|8982.77|9100.99|8980.99|9102.81|8982.81|9100.99|8980.99|10
1653153450000|2022-05-21 17:17:30|9100.98|8980.98|9100.13|8980.13|9100.98|8980.98|9100.1|8980.1|10
1653153460000|2022-05-21 17:17:40|9100.24|8980.24|9098.44|8978.44|9100.24|8980.24|9098.26|8978.26|10
1653153470000|2022-05-21 17:17:50|9097.45|8977.45|9094.81|8974.81|9097.45|8977.45|9094.15|8974.15|10
1653153480000|2022-05-21 17:18:00|9094.83|8974.83|9093.78|8973.78|9094.94|8974.94|9093.78|8973.78|10
1653153490000|2022-05-21 17:18:10|9094.06|8974.06|9094.07|8974.07|9094.25|8974.25|9093.72|8973.72|9
1653153500000|2022-05-21 17:18:20|9093.53|8973.53|9093.7|8973.7|9093.7|8973.7|9093.05|8973.05|9
1653153510000|2022-05-21 17:18:30|9093.71|8973.71|9094.15|8974.15|9094.15|8974.15|9093.62|8973.62|10
1653153520000|2022-05-21 17:18:40|9094.08|8974.08|9093.16|8973.16|9094.22|8974.22|9093.02|8973.02|9
1653153530000|2022-05-21 17:18:50|9092.53|8972.53|9092.7|8972.7|9092.7|8972.7|9092.2|8972.2|9
1653153540000|2022-05-21 17:19:00|9092.35|8972.35|9092.31|8972.31|9092.59|8972.59|9092.1|8972.1|10
1653153550000|2022-05-21 17:19:10|9092.18|8972.18|9091.07|8971.07|9092.18|8972.18|9091.07|8971.07|10
1653153560000|2022-05-21 17:19:20|9091.19|8971.19|9089.15|8969.15|9091.19|8971.19|9089.08|8969.08|10
1653153570000|2022-05-21 17:19:30|9089.1|8969.1|9087.46|8967.46|9089.1|8969.1|9086.94|8966.94|10
1653153580000|2022-05-21 17:19:40|9086.8|8966.8|9085.65|8965.65|9087.05|8967.05|9085.52|8965.52|10
1653153590000|2022-05-21 17:19:50|9085.85|8965.85|9085.09|8965.09|9085.85|8965.85|9085.02|8965.02|10
1653153600000|2022-05-21 17:20:00|9085.14|8965.14|9084.12|8964.12|9085.19|8965.19|9084.12|8964.12|10
1653153610000|2022-05-21 17:20:10|9083.85|8963.85|9082.3|8962.3|9083.91|8963.91|9082.27|8962.27|10
1653153620000|2022-05-21 17:20:20|9082.13|8962.13|9080.48|8960.48|9082.42|8962.42|9079.83|8959.83|10
1653153630000|2022-05-21 17:20:30|9079.65|8959.65|9077.28|8957.28|9079.65|8959.65|9077.28|8957.28|10
1653153640000|2022-05-21 17:20:40|9077.21|8957.21|9076.61|8956.61|9077.48|8957.48|9076.61|8956.61|9
1653153650000|2022-05-21 17:20:50|9076.39|8956.39|9076.23|8956.23|9076.57|8956.57|9075.93|8955.93|10
1653153660000|2022-05-21 17:21:00|9076.02|8956.02|9076.94|8956.94|9076.94|8956.94|9076.01|8956.01|10
1653153670000|2022-05-21 17:21:10|9077.05|8957.05|9078.05|8958.05|9078.05|8958.05|9077.05|8957.05|10
1653153680000|2022-05-21 17:21:20|9078.09|8958.09|9078.53|8958.53|9078.8|8958.8|9078.09|8958.09|10
1653153690000|2022-05-21 17:21:30|9078.75|8958.75|9078.63|8958.63|9079.02|8959.02|9078.63|8958.63|10
1653153700000|2022-05-21 17:21:40|9078.44|8958.44|9076.67|8956.67|9078.44|8958.44|9076.67|8956.67|9
1653153710000|2022-05-21 17:21:50|9076.26|8956.26|9074.01|8954.01|9076.26|8956.26|9074.01|8954.01|9
1653153720000|2022-05-21 17:22:00|9073.82|8953.82|9073.6|8953.6|9073.83|8953.83|9073.44|8953.44|10
1653153730000|2022-05-21 17:22:10|9073.59|8953.59|9071.37|8951.37|9073.59|8953.59|9071.37|8951.37|10
1653153740000|2022-05-21 17:22:20|9071.31|8951.31|9070.11|8950.11|9071.45|8951.45|9070.11|8950.11|10
1653153750000|2022-05-21 17:22:30|9070.04|8950.04|9070.42|8950.42|9070.61|8950.61|9070.01|8950.01|10
1653153760000|2022-05-21 17:22:40|9070.53|8950.53|9069.18|8949.18|9071.22|8951.22|9069.18|8949.18|10
1653153770000|2022-05-21 17:22:50|9068.93|8948.93|9065.81|8945.81|9069.04|8949.04|9065.81|8945.81|10
1653153780000|2022-05-21 17:23:00|9064.67|8944.67|9063.23|8943.23|9064.67|8944.67|9063.16|8943.16|10
1653153790000|2022-05-21 17:23:10|9062.94|8942.94|9063.7|8943.7|9064.31|8944.31|9062.7|8942.7|10
1653153800000|2022-05-21 17:23:20|9063.81|8943.81|9065.54|8945.54|9065.74|8945.74|9063.41|8943.41|10
1653153810000|2022-05-21 17:23:30|9065.8|8945.8|9066.16|8946.16|9066.27|8946.27|9065.69|8945.69|9
1653153820000|2022-05-21 17:23:40|9066.12|8946.12|9065.37|8945.37|9066.33|8946.33|9065.31|8945.31|10
1653153830000|2022-05-21 17:23:50|9065.29|8945.29|9065.32|8945.32|9065.5|8945.5|9065.21|8945.21|10
1653153840000|2022-05-21 17:24:00|9065.33|8945.33|9066.31|8946.31|9066.39|8946.39|9065.28|8945.28|10
1653153850000|2022-05-21 17:24:10|9066.09|8946.09|9067.49|8947.49|9067.49|8947.49|9066.09|8946.09|8
1653153860000|2022-05-21 17:24:20|9067.48|8947.48|9067.96|8947.96|9068|8948|9067.26|8947.26|9
1653153870000|2022-05-21 17:24:30|9068.25|8948.25|9069.07|8949.07|9069.1|8949.1|9068.25|8948.25|9
1653153880000|2022-05-21 17:24:40|9068.94|8948.94|9070.46|8950.46|9070.46|8950.46|9068.94|8948.94|10
1653153890000|2022-05-21 17:24:50|9070.45|8950.45|9070.41|8950.41|9070.78|8950.78|9070.37|8950.37|10
1653153900000|2022-05-21 17:25:00|9070.27|8950.27|9070.44|8950.44|9070.5|8950.5|9070.27|8950.27|8
1653153910000|2022-05-21 17:25:10|9070.37|8950.37|9069.5|8949.5|9070.37|8950.37|9069.5|8949.5|10
1653153920000|2022-05-21 17:25:20|9069.75|8949.75|9069.89|8949.89|9069.89|8949.89|9069.21|8949.21|10
1653153930000|2022-05-21 17:25:30|9069.85|8949.85|9069.84|8949.84|9069.9|8949.9|9069.52|8949.52|10
1653153940000|2022-05-21 17:25:40|9069.85|8949.85|9069.54|8949.54|9069.95|8949.95|9069.05|8949.05|9
1653153950000|2022-05-21 17:25:50|9069.02|8949.02|9068.99|8948.99|9069.14|8949.14|9068.59|8948.59|10
1653153960000|2022-05-21 17:26:00|9069.06|8949.06|9068.99|8948.99|9069.27|8949.27|9068.75|8948.75|10
1653153970000|2022-05-21 17:26:10|9068.77|8948.77|9068.45|8948.45|9069.22|8949.22|9068.45|8948.45|9
1653153980000|2022-05-21 17:26:20|9068.71|8948.71|9068.14|8948.14|9068.74|8948.74|9068.14|8948.14|10
1653153990000|2022-05-21 17:26:30|9068.37|8948.37|9068.02|8948.02|9068.49|8948.49|9067.93|8947.93|9
1653154000000|2022-05-21 17:26:40|9068.12|8948.12|9068.14|8948.14|9068.14|8948.14|9067.95|8947.95|10
1653154010000|2022-05-21 17:26:50|9067.95|8947.95|9068.02|8948.02|9068.57|8948.57|9067.86|8947.86|9
1653154020000|2022-05-21 17:27:00|9068.12|8948.12|9067.85|8947.85|9068.12|8948.12|9067.72|8947.72|10
1653154030000|2022-05-21 17:27:10|9067.78|8947.78|9067.65|8947.65|9067.88|8947.88|9067.57|8947.57|10
1653154040000|2022-05-21 17:27:20|9067.32|8947.32|9067.53|8947.53|9067.54|8947.54|9067.27|8947.27|8
1653154050000|2022-05-21 17:27:30|9067.48|8947.48|9067.11|8947.11|9067.48|8947.48|9067.09|8947.09|9
1653154060000|2022-05-21 17:27:40|9067.29|8947.29|9067.08|8947.08|9067.39|8947.39|9067.08|8947.08|10
1653154070000|2022-05-21 17:27:50|9067.13|8947.13|9067.02|8947.02|9067.19|8947.19|9066.94|8946.94|8
1653154080000|2022-05-21 17:28:00|9066.95|8946.95|9067.85|8947.85|9067.85|8947.85|9066.79|8946.79|10
1653154090000|2022-05-21 17:28:10|9067.94|8947.94|9066.74|8946.74|9068.29|8948.29|9066.29|8946.29|10
1653154100000|2022-05-21 17:28:20|9066.63|8946.63|9066.95|8946.95|9066.95|8946.95|9066.12|8946.12|10
1653154110000|2022-05-21 17:28:30|9066.6|8946.6|9067.55|8947.55|9067.55|8947.55|9066.6|8946.6|10
1653154120000|2022-05-21 17:28:40|9066.68|8946.68|9067.03|8947.03|9067.4|8947.4|9066.6|8946.6|9
1653154130000|2022-05-21 17:28:50|9066.97|8946.97|9067.29|8947.29|9067.29|8947.29|9066.97|8946.97|10
1653154140000|2022-05-21 17:29:00|9067.37|8947.37|9066.66|8946.66|9067.46|8947.46|9066.4|8946.4|9
1653154150000|2022-05-21 17:29:10|9067.16|8947.16|9067.43|8947.43|9067.43|8947.43|9066.67|8946.67|9
1653154160000|2022-05-21 17:29:20|9067.15|8947.15|9067.8|8947.8|9067.8|8947.8|9067.15|8947.15|9
1653154170000|2022-05-21 17:29:30|9067.6|8947.6|9067.72|8947.72|9067.72|8947.72|9067.21|8947.21|9
1653154180000|2022-05-21 17:29:40|9067.8|8947.8|9068.32|8948.32|9068.32|8948.32|9067.52|8947.52|10
1653154190000|2022-05-21 17:29:50|9068.34|8948.34|9067.83|8947.83|9068.63|8948.63|9067.83|8947.83|9
1653154200000|2022-05-21 17:30:00|9067.97|8947.97|9067.54|8947.54|9068.12|8948.12|9067.54|8947.54|8
1653154210000|2022-05-21 17:30:10|9067.53|8947.53|9068.02|8948.02|9068.02|8948.02|9067.53|8947.53|10
1653154220000|2022-05-21 17:30:20|9068.06|8948.06|9067.59|8947.59|9068.06|8948.06|9067.57|8947.57|7
1653154230000|2022-05-21 17:30:30|9067.51|8947.51|9067.71|8947.71|9067.76|8947.76|9067.51|8947.51|10
1653154240000|2022-05-21 17:30:40|9067.74|8947.74|9067.77|8947.77|9067.88|8947.88|9067.69|8947.69|9
1653154250000|2022-05-21 17:30:50|9067.8|8947.8|9067.95|8947.95|9067.98|8947.98|9067.69|8947.69|9
1653154260000|2022-05-21 17:31:00|9067.92|8947.92|9067.74|8947.74|9067.92|8947.92|9067.74|8947.74|8
1653154270000|2022-05-21 17:31:10|9067.82|8947.82|9067.03|8947.03|9067.87|8947.87|9066.86|8946.86|10
1653154280000|2022-05-21 17:31:20|9066.99|8946.99|9066.28|8946.28|9067.17|8947.17|9066.28|8946.28|8
1653154290000|2022-05-21 17:31:30|9066.04|8946.04|9065.72|8945.72|9066.2|8946.2|9065.72|8945.72|10
1653154300000|2022-05-21 17:31:40|9065.45|8945.45|9065.68|8945.68|9066.19|8946.19|9065.45|8945.45|9
1653154310000|2022-05-21 17:31:50|9065.02|8945.02|9066.18|8946.18|9066.22|8946.22|9064.91|8944.91|10
1653154320000|2022-05-21 17:32:00|9066.51|8946.51|9068.51|8948.51|9068.51|8948.51|9066.41|8946.41|10
1653154330000|2022-05-21 17:32:10|9068.62|8948.62|9068.85|8948.85|9069.46|8949.46|9067.97|8947.97|10
1653154340000|2022-05-21 17:32:20|9068.31|8948.31|9069.13|8949.13|9069.13|8949.13|9068.03|8948.03|10
1653154350000|2022-05-21 17:32:30|9069.04|8949.04|9069.24|8949.24|9069.55|8949.55|9068.9|8948.9|10
1653154360000|2022-05-21 17:32:40|9069.19|8949.19|9070.52|8950.52|9070.52|8950.52|9069.18|8949.18|9
1653154370000|2022-05-21 17:32:50|9070.54|8950.54|9070.15|8950.15|9070.54|8950.54|9070.15|8950.15|10
1653154380000|2022-05-21 17:33:00|9070.42|8950.42|9070.64|8950.64|9070.74|8950.74|9070.2|8950.2|10
1653154390000|2022-05-21 17:33:10|9070.23|8950.23|9071.16|8951.16|9071.59|8951.59|9070.03|8950.03|10
1653154400000|2022-05-21 17:33:20|9070.86|8950.86|9071.13|8951.13|9071.32|8951.32|9070.67|8950.67|9
1653154410000|2022-05-21 17:33:30|9070.59|8950.59|9070.58|8950.58|9071.08|8951.08|9070.41|8950.41|10
1653154420000|2022-05-21 17:33:40|9070.11|8950.11|9069.45|8949.45|9070.16|8950.16|9069.37|8949.37|9
1653154430000|2022-05-21 17:33:50|9069.72|8949.72|9069.43|8949.43|9069.84|8949.84|9069.33|8949.33|10
1653154440000|2022-05-21 17:34:00|9069.49|8949.49|9069.16|8949.16|9069.49|8949.49|9069.16|8949.16|10
1653154450000|2022-05-21 17:34:10|9069.17|8949.17|9068.51|8948.51|9069.28|8949.28|9068.51|8948.51|10
1653154460000|2022-05-21 17:34:20|9068.74|8948.74|9068.37|8948.37|9068.74|8948.74|9068.37|8948.37|9
1653154470000|2022-05-21 17:34:30|9068.43|8948.43|9067.36|8947.36|9068.43|8948.43|9067.36|8947.36|10
1653154480000|2022-05-21 17:34:40|9067.49|8947.49|9067.14|8947.14|9067.49|8947.49|9067.14|8947.14|8
1653154490000|2022-05-21 17:34:50|9067.24|8947.24|9067.17|8947.17|9067.24|8947.24|9066.9|8946.9|8
1653154500000|2022-05-21 17:35:00|9067.21|8947.21|9066.87|8946.87|9067.21|8947.21|9066.87|8946.87|10
1653154510000|2022-05-21 17:35:10|9066.31|8946.31|9065.9|8945.9|9066.31|8946.31|9065.69|8945.69|10
1653154520000|2022-05-21 17:35:20|9065.78|8945.78|9064.71|8944.71|9065.78|8945.78|9064.35|8944.35|10
1653154530000|2022-05-21 17:35:30|9064.69|8944.69|9064.12|8944.12|9064.81|8944.81|9064.02|8944.02|10
1653154540000|2022-05-21 17:35:40|9064.09|8944.09|9064.64|8944.64|9064.65|8944.65|9064.04|8944.04|10
1653154550000|2022-05-21 17:35:50|9064.54|8944.54|9063.65|8943.65|9064.54|8944.54|9063.39|8943.39|9
1653154560000|2022-05-21 17:36:00|9063.58|8943.58|9062.56|8942.56|9063.58|8943.58|9062.17|8942.17|10
1653154570000|2022-05-21 17:36:10|9062.59|8942.59|9062.71|8942.71|9062.8|8942.8|9062.12|8942.12|10
1653154580000|2022-05-21 17:36:20|9062.4|8942.4|9060.88|8940.88|9062.4|8942.4|9060.88|8940.88|10
1653154590000|2022-05-21 17:36:30|9060.78|8940.78|9059.4|8939.4|9060.78|8940.78|9058.93|8938.93|8
1653154600000|2022-05-21 17:36:40|9059.26|8939.26|9048.26|8928.26|9059.41|8939.41|9048.26|8928.26|10
1653154610000|2022-05-21 17:36:50|9047.13|8927.13|9047.21|8927.21|9048.56|8928.56|9046.64|8926.64|10
1653154620000|2022-05-21 17:37:00|9046.6|8926.6|9048.84|8928.84|9049.25|8929.25|9046.6|8926.6|10
1653154630000|2022-05-21 17:37:10|9048.56|8928.56|9047.43|8927.43|9049.18|8929.18|9047.41|8927.41|9
1653154640000|2022-05-21 17:37:20|9047.91|8927.91|9048.94|8928.94|9048.94|8928.94|9047.37|8927.37|10
1653154650000|2022-05-21 17:37:30|9049.7|8929.7|9048.59|8928.59|9049.94|8929.94|9048.59|8928.59|9
1653154660000|2022-05-21 17:37:40|9048.37|8928.37|9047.7|8927.7|9048.4|8928.4|9047.67|8927.67|10
1653154670000|2022-05-21 17:37:50|9048.11|8928.11|9047.65|8927.65|9048.11|8928.11|9047.48|8927.48|10
1653154680000|2022-05-21 17:38:00|9047.47|8927.47|9046.58|8926.58|9047.47|8927.47|9046.46|8926.46|10
1653154690000|2022-05-21 17:38:10|9046.69|8926.69|9046.46|8926.46|9046.82|8926.82|9046.46|8926.46|10
1653154700000|2022-05-21 17:38:20|9046.39|8926.39|9047.18|8927.18|9047.42|8927.42|9046.39|8926.39|10
1653154710000|2022-05-21 17:38:30|9046.98|8926.98|9047.29|8927.29|9047.76|8927.76|9046.63|8926.63|10
1653154720000|2022-05-21 17:38:40|9047.24|8927.24|9047.07|8927.07|9047.28|8927.28|9046.72|8926.72|9
1653154730000|2022-05-21 17:38:50|9046.96|8926.96|9046.93|8926.93|9047.19|8927.19|9046.88|8926.88|7
1653154740000|2022-05-21 17:39:00|9046.98|8926.98|9047.03|8927.03|9047.4|8927.4|9046.98|8926.98|10
1653154750000|2022-05-21 17:39:10|9047.02|8927.02|9048.39|8928.39|9048.39|8928.39|9046.55|8926.55|10
1653154760000|2022-05-21 17:39:20|9048.26|8928.26|9049.17|8929.17|9049.17|8929.17|9048.1|8928.1|10
1653154770000|2022-05-21 17:39:30|9048.69|8928.69|9049.79|8929.79|9049.95|8929.95|9048.69|8928.69|8
1653154780000|2022-05-21 17:39:40|9049.71|8929.71|9049.82|8929.82|9049.84|8929.84|9049.69|8929.69|6
1653154790000|2022-05-21 17:39:50|9049.76|8929.76|9048.32|8928.32|9049.97|8929.97|9048.32|8928.32|9
1653154800000|2022-05-21 17:40:00|9047.84|8927.84|9047.29|8927.29|9047.84|8927.84|9047.29|8927.29|9
1653154810000|2022-05-21 17:40:10|9047.28|8927.28|9048.03|8928.03|9048.03|8928.03|9047.28|8927.28|9
1653154820000|2022-05-21 17:40:20|9047.95|8927.95|9048.51|8928.51|9048.54|8928.54|9047.93|8927.93|9
1653154830000|2022-05-21 17:40:30|9048.39|8928.39|9049.21|8929.21|9049.21|8929.21|9048.39|8928.39|8
1653154840000|2022-05-21 17:40:40|9049.19|8929.19|9050.43|8930.43|9050.43|8930.43|9049.19|8929.19|10
1653154850000|2022-05-21 17:40:50|9050.96|8930.96|9050.88|8930.88|9050.98|8930.98|9050.7|8930.7|10
1653154860000|2022-05-21 17:41:00|9050.82|8930.82|9051.57|8931.57|9051.71|8931.71|9050.82|8930.82|10
1653154870000|2022-05-21 17:41:10|9051.58|8931.58|9051.44|8931.44|9051.79|8931.79|9051.3|8931.3|10
1653154880000|2022-05-21 17:41:20|9051.45|8931.45|9051.91|8931.91|9051.91|8931.91|9051.42|8931.42|10
1653154890000|2022-05-21 17:41:30|9051.89|8931.89|9051.67|8931.67|9052.26|8932.26|9051.67|8931.67|8
1653154900000|2022-05-21 17:41:40|9051.61|8931.61|9051.57|8931.57|9051.92|8931.92|9051.57|8931.57|9
1653154910000|2022-05-21 17:41:50|9051.45|8931.45|9051.95|8931.95|9051.99|8931.99|9051.45|8931.45|8
1653154920000|2022-05-21 17:42:00|9052.12|8932.12|9052.8|8932.8|9052.8|8932.8|9052.12|8932.12|7
1653154930000|2022-05-21 17:42:10|9052.91|8932.91|9051.04|8931.04|9052.91|8932.91|9051.04|8931.04|10
1653154940000|2022-05-21 17:42:20|9050.98|8930.98|9050.24|8930.24|9050.98|8930.98|9050.24|8930.24|10
1653154950000|2022-05-21 17:42:30|9050.14|8930.14|9050.07|8930.07|9050.41|8930.41|9050.07|8930.07|8
1653154960000|2022-05-21 17:42:40|9050.22|8930.22|9050.2|8930.2|9050.25|8930.25|9049.92|8929.92|10
1653154970000|2022-05-21 17:42:50|9050.19|8930.19|9050.53|8930.53|9050.53|8930.53|9050.19|8930.19|9
1653154980000|2022-05-21 17:43:00|9050.83|8930.83|9050.86|8930.86|9050.96|8930.96|9050.64|8930.64|10
1653154990000|2022-05-21 17:43:10|9051.2|8931.2|9051.76|8931.76|9051.76|8931.76|9051.08|8931.08|9
1653155000000|2022-05-21 17:43:20|9051.82|8931.82|9052.22|8932.22|9052.61|8932.61|9051.82|8931.82|10
1653155010000|2022-05-21 17:43:30|9052.2|8932.2|9051.79|8931.79|9052.31|8932.31|9051.79|8931.79|8
1653155020000|2022-05-21 17:43:40|9051.74|8931.74|9051.38|8931.38|9051.78|8931.78|9051.35|8931.35|10
1653155030000|2022-05-21 17:43:50|9050.98|8930.98|9050.8|8930.8|9050.99|8930.99|9050.63|8930.63|10
1653155040000|2022-05-21 17:44:00|9050.62|8930.62|9050.51|8930.51|9050.72|8930.72|9050.48|8930.48|6
1653155050000|2022-05-21 17:44:10|9050.5|8930.5|9050.16|8930.16|9050.63|8930.63|9050.06|8930.06|9
1653155060000|2022-05-21 17:44:20|9050.15|8930.15|9049.69|8929.69|9050.15|8930.15|9049.68|8929.68|9
1653155070000|2022-05-21 17:44:30|9048.65|8928.65|9048.46|8928.46|9048.67|8928.67|9048.37|8928.37|7
1653155080000|2022-05-21 17:44:40|9048.32|8928.32|9048.82|8928.82|9048.82|8928.82|9048.18|8928.18|8
1653155090000|2022-05-21 17:44:50|9048.8|8928.8|9049.21|8929.21|9049.26|8929.26|9048.74|8928.74|8
1653155100000|2022-05-21 17:45:00|9049.26|8929.26|9049.55|8929.55|9049.55|8929.55|9049.08|8929.08|9
1653155110000|2022-05-21 17:45:10|9049.62|8929.62|9049.61|8929.61|9049.62|8929.62|9049.35|8929.35|8
1653155120000|2022-05-21 17:45:20|9049.59|8929.59|9049.96|8929.96|9049.96|8929.96|9049.56|8929.56|6
1653155130000|2022-05-21 17:45:30|9049.98|8929.98|9050.56|8930.56|9050.56|8930.56|9049.94|8929.94|9
1653155140000|2022-05-21 17:45:40|9050.62|8930.62|9050.64|8930.64|9050.68|8930.68|9050.52|8930.52|6
1653155150000|2022-05-21 17:45:50|9050.59|8930.59|9051.28|8931.28|9051.28|8931.28|9050.59|8930.59|9
1653155160000|2022-05-21 17:46:00|9051.62|8931.62|9051.97|8931.97|9052.07|8932.07|9051.62|8931.62|8
1653155170000|2022-05-21 17:46:10|9052.13|8932.13|9052.51|8932.51|9052.51|8932.51|9052.09|8932.09|7
1653155180000|2022-05-21 17:46:20|9052.52|8932.52|9052.76|8932.76|9052.76|8932.76|9052.44|8932.44|9
1653155190000|2022-05-21 17:46:30|9052.84|8932.84|9053.4|8933.4|9053.76|8933.76|9052.84|8932.84|9
1653155200000|2022-05-21 17:46:40|9053.46|8933.46|9053.43|8933.43|9053.66|8933.66|9053.36|8933.36|10
1653155210000|2022-05-21 17:46:50|9053.4|8933.4|9053.32|8933.32|9053.73|8933.73|9053.32|8933.32|10
1653155220000|2022-05-21 17:47:00|9053.2|8933.2|9053.74|8933.74|9053.97|8933.97|9053.14|8933.14|10
1653155230000|2022-05-21 17:47:10|9053.65|8933.65|9053.9|8933.9|9053.9|8933.9|9053.36|8933.36|9
1653155240000|2022-05-21 17:47:20|9054.17|8934.17|9053.95|8933.95|9054.31|8934.31|9053.95|8933.95|9
1653155250000|2022-05-21 17:47:30|9053.78|8933.78|9053.65|8933.65|9053.78|8933.78|9053.27|8933.27|10
1653155260000|2022-05-21 17:47:40|9053.82|8933.82|9054.16|8934.16|9054.25|8934.25|9053.82|8933.82|10
1653155270000|2022-05-21 17:47:50|9054.15|8934.15|9054.22|8934.22|9054.28|8934.28|9054.02|8934.02|9
1653155280000|2022-05-21 17:48:00|9054.16|8934.16|9053.86|8933.86|9054.16|8934.16|9053.86|8933.86|9
1653155290000|2022-05-21 17:48:10|9053.91|8933.91|9054.24|8934.24|9054.33|8934.33|9053.91|8933.91|9
1653155300000|2022-05-21 17:48:20|9054.26|8934.26|9055.59|8935.59|9055.59|8935.59|9054.26|8934.26|9
1653155310000|2022-05-21 17:48:30|9055.6|8935.6|9056|8936|9056.04|8936.04|9055.59|8935.59|9
1653155320000|2022-05-21 17:48:40|9055.93|8935.93|9056.38|8936.38|9056.43|8936.43|9055.93|8935.93|8
1653155330000|2022-05-21 17:48:50|9056.4|8936.4|9056.58|8936.58|9056.58|8936.58|9056.38|8936.38|8
1653155340000|2022-05-21 17:49:00|9056.53|8936.53|9056.97|8936.97|9057.08|8937.08|9056.53|8936.53|10
1653155350000|2022-05-21 17:49:10|9057.08|8937.08|9057.06|8937.06|9057.1|8937.1|9057|8937|7
1653155360000|2022-05-21 17:49:20|9057.09|8937.09|9058.12|8938.12|9058.15|8938.15|9057.09|8937.09|10
1653155370000|2022-05-21 17:49:30|9057.6|8937.6|9057.2|8937.2|9057.94|8937.94|9057.17|8937.17|10
1653155380000|2022-05-21 17:49:40|9057.08|8937.08|9056.8|8936.8|9057.08|8937.08|9056.8|8936.8|8
1653155390000|2022-05-21 17:49:50|9056.53|8936.53|9057.03|8937.03|9057.03|8937.03|9056.41|8936.41|10
1653155400000|2022-05-21 17:50:00|9057.07|8937.07|9057.54|8937.54|9057.79|8937.79|9057.06|8937.06|9
1653155410000|2022-05-21 17:50:10|9057.19|8937.19|9056.33|8936.33|9057.19|8937.19|9056.33|8936.33|9
1653155420000|2022-05-21 17:50:20|9056.18|8936.18|9055.19|8935.19|9056.19|8936.19|9055.18|8935.18|9
1653155430000|2022-05-21 17:50:30|9055.24|8935.24|9055.02|8935.02|9055.25|8935.25|9054.88|8934.88|9
1653155440000|2022-05-21 17:50:40|9055.08|8935.08|9055.21|8935.21|9055.23|8935.23|9055.08|8935.08|8
1653155450000|2022-05-21 17:50:50|9055.33|8935.33|9055.14|8935.14|9055.34|8935.34|9055.13|8935.13|9
1653155460000|2022-05-21 17:51:00|9055.11|8935.11|9054.98|8934.98|9055.11|8935.11|9054.92|8934.92|7
1653155470000|2022-05-21 17:51:10|9054.96|8934.96|9055.23|8935.23|9055.46|8935.46|9054.96|8934.96|9
1653155480000|2022-05-21 17:51:20|9055.13|8935.13|9054.77|8934.77|9055.26|8935.26|9054.77|8934.77|7
1653155490000|2022-05-21 17:51:30|9054.8|8934.8|9054.68|8934.68|9054.86|8934.86|9054.63|8934.63|7
1653155500000|2022-05-21 17:51:40|9054.57|8934.57|9054.17|8934.17|9054.57|8934.57|9054.17|8934.17|7
1653155510000|2022-05-21 17:51:50|9053.82|8933.82|9052.93|8932.93|9053.82|8933.82|9052.93|8932.93|9
1653155520000|2022-05-21 17:52:00|9052.99|8932.99|9052.83|8932.83|9053.03|8933.03|9052.57|8932.57|9
1653155530000|2022-05-21 17:52:10|9052.71|8932.71|9052.72|8932.72|9052.76|8932.76|9052.6|8932.6|10
1653155540000|2022-05-21 17:52:20|9052.97|8932.97|9053.19|8933.19|9053.34|8933.34|9052.97|8932.97|8
1653155550000|2022-05-21 17:52:30|9053.21|8933.21|9052.89|8932.89|9053.27|8933.27|9052.89|8932.89|9
1653155560000|2022-05-21 17:52:40|9053.04|8933.04|9052.45|8932.45|9053.04|8933.04|9052.45|8932.45|10
1653155570000|2022-05-21 17:52:50|9052.38|8932.38|9052.79|8932.79|9052.85|8932.85|9052.38|8932.38|7
1653155580000|2022-05-21 17:53:00|9052.74|8932.74|9052.9|8932.9|9052.9|8932.9|9052.74|8932.74|5
1653155590000|2022-05-21 17:53:10|9053.06|8933.06|9053.13|8933.13|9053.13|8933.13|9053.05|8933.05|7
1653155600000|2022-05-21 17:53:20|9052.91|8932.91|9052.95|8932.95|9053.04|8933.04|9052.81|8932.81|6
1653155610000|2022-05-21 17:53:30|9053.06|8933.06|9053.12|8933.12|9053.12|8933.12|9053|8933|5
1653155620000|2022-05-21 17:53:40|9052.89|8932.89|9052.79|8932.79|9052.89|8932.89|9052.76|8932.76|5
1653155630000|2022-05-21 17:53:50|9052.72|8932.72|9053.08|8933.08|9053.08|8933.08|9052.72|8932.72|9
1653155640000|2022-05-21 17:54:00|9052.99|8932.99|9052.68|8932.68|9052.99|8932.99|9052.64|8932.64|8
1653155650000|2022-05-21 17:54:10|9052.62|8932.62|9052.71|8932.71|9052.71|8932.71|9052.53|8932.53|8
1653155660000|2022-05-21 17:54:20|9052.64|8932.64|9052.65|8932.65|9052.79|8932.79|9052.57|8932.57|10
1653155670000|2022-05-21 17:54:30|9052.64|8932.64|9052.44|8932.44|9052.71|8932.71|9052.44|8932.44|8
1653155680000|2022-05-21 17:54:40|9052.46|8932.46|9052.6|8932.6|9052.62|8932.62|9052.46|8932.46|7
1653155690000|2022-05-21 17:54:50|9052.06|8932.06|9052.07|8932.07|9052.07|8932.07|9052|8932|5
1653155700000|2022-05-21 17:55:00|9051.97|8931.97|9052.09|8932.09|9052.17|8932.17|9051.97|8931.97|8
1653155710000|2022-05-21 17:55:10|9052.04|8932.04|9053.27|8933.27|9053.27|8933.27|9052.04|8932.04|10
1653155720000|2022-05-21 17:55:20|9053.5|8933.5|9055.93|8935.93|9055.99|8935.99|9053.5|8933.5|10
1653155730000|2022-05-21 17:55:30|9056.52|8936.52|9057.28|8937.28|9057.41|8937.41|9056.52|8936.52|9
1653155740000|2022-05-21 17:55:40|9057.33|8937.33|9057.59|8937.59|9057.98|8937.98|9057.33|8937.33|10
1653155750000|2022-05-21 17:55:50|9057.57|8937.57|9058.68|8938.68|9058.68|8938.68|9057.57|8937.57|10
1653155760000|2022-05-21 17:56:00|9058.38|8938.38|9059.24|8939.24|9059.36|8939.36|9058.35|8938.35|9
1653155770000|2022-05-21 17:56:10|9059.23|8939.23|9058.54|8938.54|9059.23|8939.23|9058.51|8938.51|9
1653155780000|2022-05-21 17:56:20|9058.68|8938.68|9058.44|8938.44|9058.68|8938.68|9058.38|8938.38|7
1653155790000|2022-05-21 17:56:30|9058.42|8938.42|9057.68|8937.68|9058.42|8938.42|9057.62|8937.62|10
1653155800000|2022-05-21 17:56:40|9057.7|8937.7|9057.29|8937.29|9057.7|8937.7|9057.25|8937.25|10
1653155810000|2022-05-21 17:56:50|9057.22|8937.22|9056.04|8936.04|9057.37|8937.37|9056.04|8936.04|10
1653155820000|2022-05-21 17:57:00|9055.95|8935.95|9055.9|8935.9|9056.07|8936.07|9055.9|8935.9|8
1653155830000|2022-05-21 17:57:10|9055.39|8935.39|9055.72|8935.72|9055.76|8935.76|9055.39|8935.39|9
1653155840000|2022-05-21 17:57:20|9055.82|8935.82|9055.51|8935.51|9055.91|8935.91|9055.5|8935.5|8
1653155850000|2022-05-21 17:57:30|9055.44|8935.44|9055.44|8935.44|9055.51|8935.51|9055.38|8935.38|7
1653155860000|2022-05-21 17:57:40|9055.3|8935.3|9055.08|8935.08|9055.51|8935.51|9054.68|8934.68|8
1653155870000|2022-05-21 17:57:50|9055.17|8935.17|9054.67|8934.67|9055.17|8935.17|9054.67|8934.67|9
1653155880000|2022-05-21 17:58:00|9054.72|8934.72|9054.48|8934.48|9054.74|8934.74|9054.48|8934.48|9
1653155890000|2022-05-21 17:58:10|9054.44|8934.44|9055.11|8935.11|9055.16|8935.16|9054.43|8934.43|6
1653155900000|2022-05-21 17:58:20|9055.06|8935.06|9054.29|8934.29|9055.06|8935.06|9054.29|8934.29|10
1653155910000|2022-05-21 17:58:30|9054.26|8934.26|9054.11|8934.11|9054.26|8934.26|9053.97|8933.97|10
1653155920000|2022-05-21 17:58:40|9054.12|8934.12|9053.99|8933.99|9054.13|8934.13|9053.91|8933.91|7
1653155930000|2022-05-21 17:58:50|9054.09|8934.09|9053.32|8933.32|9054.29|8934.29|9053.32|8933.32|8
1653155940000|2022-05-21 17:59:00|9053.28|8933.28|9052.74|8932.74|9053.31|8933.31|9052.74|8932.74|7
1653155950000|2022-05-21 17:59:10|9052.46|8932.46|9051.42|8931.42|9052.46|8932.46|9051.42|8931.42|10
1653155960000|2022-05-21 17:59:20|9050.57|8930.57|9047.35|8927.35|9050.57|8930.57|9047.35|8927.35|10
1653155970000|2022-05-21 17:59:30|9047.19|8927.19|9046.07|8926.07|9047.19|8927.19|9046.07|8926.07|10
1653155980000|2022-05-21 17:59:40|9046.17|8926.17|9045.32|8925.32|9046.17|8926.17|9045.32|8925.32|9
1653155990000|2022-05-21 17:59:50|9045.29|8925.29|9045.46|8925.46|9045.51|8925.51|9045.29|8925.29|9
1653156000000|2022-05-21 18:00:00|9045.33|8925.33|9045.57|8925.57|9045.68|8925.68|9045.32|8925.32|10
1653156010000|2022-05-21 18:00:10|9045.54|8925.54|9045.6|8925.6|9045.6|8925.6|9045.29|8925.29|9
1653156020000|2022-05-21 18:00:20|9045.77|8925.77|9048.29|8928.29|9048.8|8928.8|9045.52|8925.52|10
1653156030000|2022-05-21 18:00:30|9048.88|8928.88|9050.12|8930.12|9050.12|8930.12|9048.09|8928.09|10
1653156040000|2022-05-21 18:00:40|9050.25|8930.25|9050.92|8930.92|9051.01|8931.01|9049.8|8929.8|9
1653156050000|2022-05-21 18:00:50|9050.85|8930.85|9052.2|8932.2|9052.2|8932.2|9050.84|8930.84|10
1653156060000|2022-05-21 18:01:00|9052.59|8932.59|9052.63|8932.63|9052.79|8932.79|9052.35|8932.35|10
1653156070000|2022-05-21 18:01:10|9052.37|8932.37|9053.2|8933.2|9053.2|8933.2|9052.37|8932.37|10
1653156080000|2022-05-21 18:01:20|9053.23|8933.23|9053.1|8933.1|9054.3|8934.3|9053.1|8933.1|10
1653156090000|2022-05-21 18:01:30|9053.04|8933.04|9052.87|8932.87|9053.04|8933.04|9052.78|8932.78|9
1653156100000|2022-05-21 18:01:40|9052.94|8932.94|9053.29|8933.29|9053.29|8933.29|9052.52|8932.52|9
1653156110000|2022-05-21 18:01:50|9053.91|8933.91|9053.14|8933.14|9053.91|8933.91|9052.92|8932.92|10
1653156120000|2022-05-21 18:02:00|9053.13|8933.13|9053.69|8933.69|9053.69|8933.69|9053.13|8933.13|8
1653156130000|2022-05-21 18:02:10|9053.78|8933.78|9051.3|8931.3|9053.78|8933.78|9051.3|8931.3|10
1653156140000|2022-05-21 18:02:20|9051.72|8931.72|9049.36|8929.36|9051.72|8931.72|9049.26|8929.26|9
1653156150000|2022-05-21 18:02:30|9049.3|8929.3|9048.4|8928.4|9049.3|8929.3|9048.4|8928.4|10
1653156160000|2022-05-21 18:02:40|9047.83|8927.83|9047.06|8927.06|9047.83|8927.83|9047.06|8927.06|10
1653156170000|2022-05-21 18:02:50|9046.97|8926.97|9046.47|8926.47|9046.98|8926.98|9046.47|8926.47|10
1653156180000|2022-05-21 18:03:00|9046.46|8926.46|9045.83|8925.83|9046.65|8926.65|9045.83|8925.83|9
1653156190000|2022-05-21 18:03:10|9046.07|8926.07|9046.99|8926.99|9046.99|8926.99|9045.92|8925.92|10
1653156200000|2022-05-21 18:03:20|9046.76|8926.76|9045.74|8925.74|9046.82|8926.82|9045.74|8925.74|9
1653156210000|2022-05-21 18:03:30|9045.97|8925.97|9045.25|8925.25|9045.97|8925.97|9045.17|8925.17|10
1653156220000|2022-05-21 18:03:40|9045.38|8925.38|9045.3|8925.3|9045.45|8925.45|9045.16|8925.16|8
1653156230000|2022-05-21 18:03:50|9045.12|8925.12|9046.41|8926.41|9046.56|8926.56|9045.11|8925.11|10
1653156240000|2022-05-21 18:04:00|9047.42|8927.42|9049.58|8929.58|9049.58|8929.58|9047.42|8927.42|10
1653156250000|2022-05-21 18:04:10|9049.81|8929.81|9051.05|8931.05|9051.05|8931.05|9049.81|8929.81|10
1653156260000|2022-05-21 18:04:20|9051.24|8931.24|9050.61|8930.61|9051.29|8931.29|9050.61|8930.61|9
1653156270000|2022-05-21 18:04:30|9050.56|8930.56|9051.95|8931.95|9051.95|8931.95|9050.54|8930.54|10
1653156280000|2022-05-21 18:04:40|9051.94|8931.94|9053.14|8933.14|9053.14|8933.14|9051.94|8931.94|10
1653156290000|2022-05-21 18:04:50|9053.48|8933.48|9054.29|8934.29|9054.32|8934.32|9053.48|8933.48|10
1653156300000|2022-05-21 18:05:00|9054.17|8934.17|9053.98|8933.98|9054.32|8934.32|9053.98|8933.98|8
1653156310000|2022-05-21 18:05:10|9054.02|8934.02|9055.19|8935.19|9055.19|8935.19|9054.02|8934.02|8
1653156320000|2022-05-21 18:05:20|9055.23|8935.23|9055.47|8935.47|9055.53|8935.53|9055.02|8935.02|10
1653156330000|2022-05-21 18:05:30|9055.46|8935.46|9056.12|8936.12|9056.12|8936.12|9055.46|8935.46|9
1653156340000|2022-05-21 18:05:40|9056.31|8936.31|9057.9|8937.9|9057.9|8937.9|9056.31|8936.31|10
1653156350000|2022-05-21 18:05:50|9058.14|8938.14|9059.7|8939.7|9059.77|8939.77|9058.14|8938.14|10
1653156360000|2022-05-21 18:06:00|9060.04|8940.04|9060.16|8940.16|9060.16|8940.16|9059.59|8939.59|9
1653156370000|2022-05-21 18:06:10|9060.31|8940.31|9060.63|8940.63|9061.05|8941.05|9059.74|8939.74|9
1653156380000|2022-05-21 18:06:20|9061.01|8941.01|9061.98|8941.98|9061.98|8941.98|9061|8941|10
1653156390000|2022-05-21 18:06:30|9061.83|8941.83|9064.73|8944.73|9064.78|8944.78|9061.83|8941.83|10
1653156400000|2022-05-21 18:06:40|9065.06|8945.06|9067.41|8947.41|9067.41|8947.41|9065.06|8945.06|9
1653156410000|2022-05-21 18:06:50|9068.63|8948.63|9069.48|8949.48|9069.48|8949.48|9068.4|8948.4|10
1653156420000|2022-05-21 18:07:00|9069.47|8949.47|9071.15|8951.15|9071.47|8951.47|9069.46|8949.46|10
1653156430000|2022-05-21 18:07:10|9071.71|8951.71|9071.59|8951.59|9072.1|8952.1|9071.34|8951.34|9
1653156440000|2022-05-21 18:07:20|9071.6|8951.6|9072.34|8952.34|9072.34|8952.34|9071.6|8951.6|10
1653156450000|2022-05-21 18:07:30|9072.52|8952.52|9072.64|8952.64|9072.94|8952.94|9072.22|8952.22|10
1653156460000|2022-05-21 18:07:40|9072.72|8952.72|9071.37|8951.37|9072.72|8952.72|9071.37|8951.37|9
1653156470000|2022-05-21 18:07:50|9071.69|8951.69|9070.05|8950.05|9071.69|8951.69|9070.05|8950.05|10
1653156480000|2022-05-21 18:08:00|9070.02|8950.02|9072.03|8952.03|9072.03|8952.03|9069.84|8949.84|10
1653156490000|2022-05-21 18:08:10|9072.2|8952.2|9072.32|8952.32|9072.41|8952.41|9071.99|8951.99|10
1653156500000|2022-05-21 18:08:20|9072.25|8952.25|9072.66|8952.66|9072.69|8952.69|9072.11|8952.11|10
1653156510000|2022-05-21 18:08:30|9072.68|8952.68|9073.26|8953.26|9073.26|8953.26|9072.56|8952.56|10
1653156520000|2022-05-21 18:08:40|9072.66|8952.66|9072.43|8952.43|9074.1|8954.1|9072.43|8952.43|10
1653156530000|2022-05-21 18:08:50|9072.38|8952.38|9072.45|8952.45|9072.78|8952.78|9072.19|8952.19|9
1653156540000|2022-05-21 18:09:00|9072.84|8952.84|9073.53|8953.53|9073.57|8953.57|9072.79|8952.79|10
1653156550000|2022-05-21 18:09:10|9073.36|8953.36|9073.79|8953.79|9074.17|8954.17|9073.35|8953.35|10
1653156560000|2022-05-21 18:09:20|9073.6|8953.6|9075|8955|9075.12|8955.12|9073.6|8953.6|10
1653156570000|2022-05-21 18:09:30|9075.07|8955.07|9076.13|8956.13|9076.13|8956.13|9075.07|8955.07|10
1653156580000|2022-05-21 18:09:40|9075.58|8955.58|9075.47|8955.47|9075.62|8955.62|9075.3|8955.3|10
1653156590000|2022-05-21 18:09:50|9075.37|8955.37|9075.94|8955.94|9075.94|8955.94|9075.37|8955.37|10
1653156600000|2022-05-21 18:10:00|9075.92|8955.92|9075.61|8955.61|9076.02|8956.02|9075.61|8955.61|10
1653156610000|2022-05-21 18:10:10|9076.21|8956.21|9075.92|8955.92|9076.36|8956.36|9075.92|8955.92|9
1653156620000|2022-05-21 18:10:20|9075.99|8955.99|9075.67|8955.67|9075.99|8955.99|9075.58|8955.58|10
1653156630000|2022-05-21 18:10:30|9075.89|8955.89|9075.97|8955.97|9076.06|8956.06|9075.8|8955.8|10
1653156640000|2022-05-21 18:10:40|9075.98|8955.98|9075.77|8955.77|9075.98|8955.98|9075.75|8955.75|8
1653156650000|2022-05-21 18:10:50|9075.71|8955.71|9075.8|8955.8|9075.83|8955.83|9075.68|8955.68|10
1653156660000|2022-05-21 18:11:00|9075.79|8955.79|9075.34|8955.34|9075.93|8955.93|9075.22|8955.22|10
1653156670000|2022-05-21 18:11:10|9075.19|8955.19|9073.39|8953.39|9075.19|8955.19|9073.39|8953.39|10
1653156680000|2022-05-21 18:11:20|9074|8954|9071.58|8951.58|9074|8954|9071.58|8951.58|9
1653156690000|2022-05-21 18:11:30|9071.98|8951.98|9069.55|8949.55|9071.98|8951.98|9069.55|8949.55|10
1653156700000|2022-05-21 18:11:40|9069.84|8949.84|9069.68|8949.68|9070.04|8950.04|9069.63|8949.63|8
1653156710000|2022-05-21 18:11:50|9069.92|8949.92|9071.22|8951.22|9071.22|8951.22|9069.92|8949.92|10
1653156720000|2022-05-21 18:12:00|9071.28|8951.28|9071.48|8951.48|9072.27|8952.27|9071.28|8951.28|9
1653156730000|2022-05-21 18:12:10|9071.51|8951.51|9071.17|8951.17|9071.58|8951.58|9070.82|8950.82|10
1653156740000|2022-05-21 18:12:20|9071.33|8951.33|9070.02|8950.02|9071.33|8951.33|9069.43|8949.43|9
1653156750000|2022-05-21 18:12:30|9069.97|8949.97|9069.52|8949.52|9069.97|8949.97|9069.16|8949.16|10
1653156760000|2022-05-21 18:12:40|9069.29|8949.29|9068.57|8948.57|9069.29|8949.29|9068.57|8948.57|10
1653156770000|2022-05-21 18:12:50|9068.63|8948.63|9069|8949|9069|8949|9068.63|8948.63|10
1653156780000|2022-05-21 18:13:00|9068.83|8948.83|9069.46|8949.46|9069.46|8949.46|9068.83|8948.83|10
1653156790000|2022-05-21 18:13:10|9069.35|8949.35|9069.36|8949.36|9069.5|8949.5|9068.99|8948.99|10
1653156800000|2022-05-21 18:13:20|9069.13|8949.13|9069.43|8949.43|9069.51|8949.51|9069.13|8949.13|9
1653156810000|2022-05-21 18:13:30|9069.42|8949.42|9070.41|8950.41|9070.58|8950.58|9069.34|8949.34|8
1653156820000|2022-05-21 18:13:40|9070.48|8950.48|9070.02|8950.02|9070.6|8950.6|9070.02|8950.02|9
1653156830000|2022-05-21 18:13:50|9069.59|8949.59|9069.29|8949.29|9069.6|8949.6|9069.21|8949.21|10
1653156840000|2022-05-21 18:14:00|9069.09|8949.09|9068.56|8948.56|9069.09|8949.09|9068.56|8948.56|9
1653156850000|2022-05-21 18:14:10|9068.34|8948.34|9067.83|8947.83|9068.37|8948.37|9067.78|8947.78|9
1653156860000|2022-05-21 18:14:20|9067.84|8947.84|9067.9|8947.9|9067.9|8947.9|9067.84|8947.84|5
1653156870000|2022-05-21 18:14:30|9067.85|8947.85|9067.22|8947.22|9067.85|8947.85|9067.19|8947.19|8
1653156880000|2022-05-21 18:14:40|9067.36|8947.36|9067.79|8947.79|9067.79|8947.79|9067.34|8947.34|8
1653156890000|2022-05-21 18:14:50|9067.7|8947.7|9067.2|8947.2|9067.7|8947.7|9067.14|8947.14|7
1653156900000|2022-05-21 18:15:00|9067.22|8947.22|9066.9|8946.9|9067.22|8947.22|9066.7|8946.7|8
1653156910000|2022-05-21 18:15:10|9066.68|8946.68|9066.23|8946.23|9066.68|8946.68|9066.23|8946.23|6
1653156920000|2022-05-21 18:15:20|9066.14|8946.14|9066.07|8946.07|9066.17|8946.17|9065.96|8945.96|7
1653156930000|2022-05-21 18:15:30|9066.42|8946.42|9066.43|8946.43|9066.71|8946.71|9066.42|8946.42|7
1653156940000|2022-05-21 18:15:40|9066.41|8946.41|9065.71|8945.71|9066.41|8946.41|9065.64|8945.64|9
1653156950000|2022-05-21 18:15:50|9065.67|8945.67|9065.7|8945.7|9065.81|8945.81|9065.49|8945.49|10
1653156960000|2022-05-21 18:16:00|9065.45|8945.45|9065.67|8945.67|9065.78|8945.78|9065.45|8945.45|10
1653156970000|2022-05-21 18:16:10|9065.6|8945.6|9065.74|8945.74|9066.28|8946.28|9065.33|8945.33|10
1653156980000|2022-05-21 18:16:20|9065.64|8945.64|9066.82|8946.82|9066.82|8946.82|9065.57|8945.57|10
1653156990000|2022-05-21 18:16:30|9067|8947|9066.71|8946.71|9067.03|8947.03|9066.65|8946.65|9
1653157000000|2022-05-21 18:16:40|9066.6|8946.6|9066.76|8946.76|9066.87|8946.87|9066.26|8946.26|10
1653157010000|2022-05-21 18:16:50|9066.74|8946.74|9067.08|8947.08|9067.28|8947.28|9066.74|8946.74|9
1653157020000|2022-05-21 18:17:00|9066.92|8946.92|9066.62|8946.62|9066.92|8946.92|9066.1|8946.1|10
1653157030000|2022-05-21 18:17:10|9066.45|8946.45|9066.48|8946.48|9066.78|8946.78|9066.3|8946.3|9
1653157040000|2022-05-21 18:17:20|9066.5|8946.5|9067.72|8947.72|9067.72|8947.72|9066.5|8946.5|10
1653157050000|2022-05-21 18:17:30|9067.5|8947.5|9067.97|8947.97|9068.48|8948.48|9067.32|8947.32|9
1653157060000|2022-05-21 18:17:40|9068.42|8948.42|9068.54|8948.54|9068.68|8948.68|9068.19|8948.19|10
1653157070000|2022-05-21 18:17:50|9068.55|8948.55|9068.22|8948.22|9068.55|8948.55|9068.21|8948.21|10
1653157080000|2022-05-21 18:18:00|9068.31|8948.31|9069.09|8949.09|9069.09|8949.09|9068.31|8948.31|10
1653157090000|2022-05-21 18:18:10|9069.06|8949.06|9069.05|8949.05|9069.22|8949.22|9068.96|8948.96|10
1653157100000|2022-05-21 18:18:20|9069.25|8949.25|9069.26|8949.26|9069.5|8949.5|9068.95|8948.95|10
1653157110000|2022-05-21 18:18:30|9069.09|8949.09|9068.92|8948.92|9069.09|8949.09|9068.85|8948.85|8
1653157120000|2022-05-21 18:18:40|9069.04|8949.04|9068.55|8948.55|9069.04|8949.04|9068.55|8948.55|10
1653157130000|2022-05-21 18:18:50|9068.34|8948.34|9067.99|8947.99|9068.34|8948.34|9067.99|8947.99|9
1653157140000|2022-05-21 18:19:00|9068.04|8948.04|9068.14|8948.14|9068.14|8948.14|9067.77|8947.77|6
1653157150000|2022-05-21 18:19:10|9068.41|8948.41|9069.09|8949.09|9069.09|8949.09|9068.33|8948.33|8
1653157160000|2022-05-21 18:19:20|9069.18|8949.18|9069.38|8949.38|9069.47|8949.47|9069.18|8949.18|9
1653157170000|2022-05-21 18:19:30|9069.29|8949.29|9067.93|8947.93|9069.29|8949.29|9067.93|8947.93|10
1653157180000|2022-05-21 18:19:40|9068.02|8948.02|9067.97|8947.97|9068.06|8948.06|9067.74|8947.74|9
1653157190000|2022-05-21 18:19:50|9067.53|8947.53|9067.11|8947.11|9067.53|8947.53|9067.11|8947.11|7
1653157200000|2022-05-21 18:20:00|9067.04|8947.04|9065.63|8945.63|9067.04|8947.04|9065.63|8945.63|10
1653157210000|2022-05-21 18:20:10|9065.59|8945.59|9064.77|8944.77|9065.59|8945.59|9064.77|8944.77|6
1653157220000|2022-05-21 18:20:20|9064.7|8944.7|9063.67|8943.67|9064.7|8944.7|9063.67|8943.67|9
1653157230000|2022-05-21 18:20:30|9063.65|8943.65|9062.69|8942.69|9063.65|8943.65|9062.69|8942.69|9
1653157240000|2022-05-21 18:20:40|9062.57|8942.57|9062.35|8942.35|9062.57|8942.57|9062.33|8942.33|8
1653157250000|2022-05-21 18:20:50|9062.75|8942.75|9063.14|8943.14|9063.22|8943.22|9062.75|8942.75|9
1653157260000|2022-05-21 18:21:00|9063.4|8943.4|9064.16|8944.16|9064.16|8944.16|9063.4|8943.4|9
1653157270000|2022-05-21 18:21:10|9063.96|8943.96|9064.32|8944.32|9064.32|8944.32|9063.96|8943.96|10
1653157280000|2022-05-21 18:21:20|9064.26|8944.26|9064.18|8944.18|9064.26|8944.26|9064.1|8944.1|8
1653157290000|2022-05-21 18:21:30|9064.23|8944.23|9063.94|8943.94|9064.34|8944.34|9063.94|8943.94|9
1653157300000|2022-05-21 18:21:40|9063.95|8943.95|9063.97|8943.97|9063.97|8943.97|9063.72|8943.72|9
1653157310000|2022-05-21 18:21:50|9064.04|8944.04|9064.63|8944.63|9064.63|8944.63|9064.04|8944.04|10
1653157320000|2022-05-21 18:22:00|9064.86|8944.86|9065.5|8945.5|9065.5|8945.5|9064.85|8944.85|8
1653157330000|2022-05-21 18:22:10|9065.55|8945.55|9066.5|8946.5|9066.5|8946.5|9065.55|8945.55|8
1653157340000|2022-05-21 18:22:20|9066.49|8946.49|9066.92|8946.92|9066.92|8946.92|9066.49|8946.49|6
1653157350000|2022-05-21 18:22:30|9066.69|8946.69|9067.87|8947.87|9067.87|8947.87|9066.62|8946.62|10
1653157360000|2022-05-21 18:22:40|9068.5|8948.5|9069.95|8949.95|9069.95|8949.95|9068.5|8948.5|9
1653157370000|2022-05-21 18:22:50|9070.04|8950.04|9072.25|8952.25|9072.25|8952.25|9070.02|8950.02|9
1653157380000|2022-05-21 18:23:00|9072.58|8952.58|9073.43|8953.43|9073.43|8953.43|9072.53|8952.53|8
1653157390000|2022-05-21 18:23:10|9073.28|8953.28|9074.29|8954.29|9074.62|8954.62|9073.28|8953.28|10
1653157400000|2022-05-21 18:23:20|9074.33|8954.33|9074.7|8954.7|9074.7|8954.7|9074.33|8954.33|10
1653157410000|2022-05-21 18:23:30|9074.72|8954.72|9075.2|8955.2|9075.2|8955.2|9074.72|8954.72|8
1653157420000|2022-05-21 18:23:40|9075.15|8955.15|9074.73|8954.73|9075.22|8955.22|9074.73|8954.73|10
1653157430000|2022-05-21 18:23:50|9074.68|8954.68|9074.43|8954.43|9074.68|8954.68|9074.43|8954.43|5
1653157440000|2022-05-21 18:24:00|9074.23|8954.23|9074.71|8954.71|9074.71|8954.71|9073.95|8953.95|9
1653157450000|2022-05-21 18:24:10|9074.8|8954.8|9074.61|8954.61|9074.85|8954.85|9074.54|8954.54|9
1653157460000|2022-05-21 18:24:20|9074.56|8954.56|9074.56|8954.56|9074.63|8954.63|9074.37|8954.37|8
1653157470000|2022-05-21 18:24:30|9074.63|8954.63|9074.03|8954.03|9074.63|8954.63|9074.03|8954.03|8
1653157480000|2022-05-21 18:24:40|9074.07|8954.07|9074.86|8954.86|9074.92|8954.92|9074.07|8954.07|8
1653157490000|2022-05-21 18:24:50|9074.74|8954.74|9075.08|8955.08|9075.08|8955.08|9074.74|8954.74|7
1653157500000|2022-05-21 18:25:00|9075.06|8955.06|9074.81|8954.81|9075.06|8955.06|9074.47|8954.47|9
1653157510000|2022-05-21 18:25:10|9074.8|8954.8|9073.56|8953.56|9074.8|8954.8|9073.56|8953.56|7
1653157520000|2022-05-21 18:25:20|9073.44|8953.44|9073.06|8953.06|9073.45|8953.45|9073.06|8953.06|9
1653157530000|2022-05-21 18:25:30|9073.12|8953.12|9073.48|8953.48|9073.56|8953.56|9073.07|8953.07|9
1653157540000|2022-05-21 18:25:40|9073.58|8953.58|9073.51|8953.51|9073.67|8953.67|9073.51|8953.51|10
1653157550000|2022-05-21 18:25:50|9073.66|8953.66|9073.88|8953.88|9073.88|8953.88|9073.48|8953.48|7
1653157560000|2022-05-21 18:26:00|9073.8|8953.8|9073.43|8953.43|9073.8|8953.8|9073.43|8953.43|6
1653157570000|2022-05-21 18:26:10|9073.49|8953.49|9073.57|8953.57|9073.58|8953.58|9073.46|8953.46|8
1653157580000|2022-05-21 18:26:20|9073.56|8953.56|9073.58|8953.58|9073.59|8953.59|9073.56|8953.56|4
1653157590000|2022-05-21 18:26:30|9073.55|8953.55|9073.01|8953.01|9073.58|8953.58|9073.01|8953.01|8
1653157600000|2022-05-21 18:26:40|9073.09|8953.09|9072.71|8952.71|9073.11|8953.11|9072.68|8952.68|9
1653157610000|2022-05-21 18:26:50|9072.79|8952.79|9073.16|8953.16|9073.16|8953.16|9072.73|8952.73|9
1653157620000|2022-05-21 18:27:00|9073.01|8953.01|9072.34|8952.34|9073.02|8953.02|9072.34|8952.34|10
1653157630000|2022-05-21 18:27:10|9072.35|8952.35|9072.04|8952.04|9072.41|8952.41|9071.81|8951.81|9
1653157640000|2022-05-21 18:27:20|9071.96|8951.96|9071.05|8951.05|9071.96|8951.96|9071.05|8951.05|10
1653157650000|2022-05-21 18:27:30|9071.09|8951.09|9069.86|8949.86|9071.09|8951.09|9069.86|8949.86|10
1653157660000|2022-05-21 18:27:40|9069.83|8949.83|9068.85|8948.85|9069.83|8949.83|9068.79|8948.79|10
1653157670000|2022-05-21 18:27:50|9068.62|8948.62|9066.41|8946.41|9068.66|8948.66|9066.41|8946.41|10
1653157680000|2022-05-21 18:28:00|9066.39|8946.39|9066.25|8946.25|9066.42|8946.42|9066.19|8946.19|8
1653157690000|2022-05-21 18:28:10|9066.31|8946.31|9066.12|8946.12|9066.51|8946.51|9066.12|8946.12|9
1653157700000|2022-05-21 18:28:20|9066.32|8946.32|9066|8946|9066.32|8946.32|9065.87|8945.87|9
1653157710000|2022-05-21 18:28:30|9066.02|8946.02|9065.9|8945.9|9066.02|8946.02|9065.14|8945.14|10
1653157720000|2022-05-21 18:28:40|9065.93|8945.93|9066.06|8946.06|9066.08|8946.08|9065.93|8945.93|7
1653157730000|2022-05-21 18:28:50|9066.1|8946.1|9065.73|8945.73|9066.1|8946.1|9065.73|8945.73|7
1653157740000|2022-05-21 18:29:00|9065.7|8945.7|9065.63|8945.63|9065.7|8945.7|9065.58|8945.58|8
1653157750000|2022-05-21 18:29:10|9065.5|8945.5|9064.78|8944.78|9065.5|8945.5|9064.68|8944.68|9
1653157760000|2022-05-21 18:29:20|9064.99|8944.99|9064.05|8944.05|9065.05|8945.05|9064.04|8944.04|8
1653157770000|2022-05-21 18:29:30|9063.99|8943.99|9062.78|8942.78|9063.99|8943.99|9062.69|8942.69|10
1653157780000|2022-05-21 18:29:40|9062.75|8942.75|9062.09|8942.09|9062.75|8942.75|9062.02|8942.02|10
1653157790000|2022-05-21 18:29:50|9062.02|8942.02|9061.62|8941.62|9062.02|8942.02|9061.51|8941.51|8
1653157800000|2022-05-21 18:30:00|9061.55|8941.55|9061.59|8941.59|9061.67|8941.67|9060.57|8940.57|10
1653157810000|2022-05-21 18:30:10|9062.08|8942.08|9063.37|8943.37|9063.37|8943.37|9061.84|8941.84|10
1653157820000|2022-05-21 18:30:20|9063.23|8943.23|9062.7|8942.7|9063.24|8943.24|9062.7|8942.7|9
1653157830000|2022-05-21 18:30:30|9062.68|8942.68|9061.17|8941.17|9062.9|8942.9|9061.17|8941.17|9
1653157840000|2022-05-21 18:30:40|9061.38|8941.38|9060.88|8940.88|9061.38|8941.38|9060.88|8940.88|9
1653157850000|2022-05-21 18:30:50|9061.02|8941.02|9060.65|8940.65|9061.1|8941.1|9060.65|8940.65|10
1653157860000|2022-05-21 18:31:00|9060.83|8940.83|9061.08|8941.08|9061.09|8941.09|9060.8|8940.8|9
1653157870000|2022-05-21 18:31:10|9061.07|8941.07|9060.82|8940.82|9061.07|8941.07|9060.71|8940.71|9
1653157880000|2022-05-21 18:31:20|9060.87|8940.87|9062.35|8942.35|9062.35|8942.35|9060.87|8940.87|10
1653157890000|2022-05-21 18:31:30|9062.4|8942.4|9062.71|8942.71|9062.91|8942.91|9062.31|8942.31|9
1653157900000|2022-05-21 18:31:40|9062.67|8942.67|9063.79|8943.79|9063.79|8943.79|9062.65|8942.65|10
1653157910000|2022-05-21 18:31:50|9063.81|8943.81|9063.76|8943.76|9064.35|8944.35|9063.38|8943.38|10
1653157920000|2022-05-21 18:32:00|9063.46|8943.46|9064.02|8944.02|9064.16|8944.16|9063.46|8943.46|10
1653157930000|2022-05-21 18:32:10|9064.16|8944.16|9064.86|8944.86|9064.86|8944.86|9064.13|8944.13|9
1653157940000|2022-05-21 18:32:20|9064.96|8944.96|9066.02|8946.02|9066.02|8946.02|9064.93|8944.93|9
1653157950000|2022-05-21 18:32:30|9065.92|8945.92|9065.94|8945.94|9066.16|8946.16|9065.68|8945.68|9
1653157960000|2022-05-21 18:32:40|9065.97|8945.97|9066.79|8946.79|9066.86|8946.86|9065.97|8945.97|8
1653157970000|2022-05-21 18:32:50|9066.92|8946.92|9066.89|8946.89|9067.01|8947.01|9066.66|8946.66|10
1653157980000|2022-05-21 18:33:00|9066.93|8946.93|9067.26|8947.26|9067.26|8947.26|9066.88|8946.88|10
1653157990000|2022-05-21 18:33:10|9067.25|8947.25|9067.78|8947.78|9067.78|8947.78|9067.25|8947.25|10
1653158000000|2022-05-21 18:33:20|9067.87|8947.87|9069.13|8949.13|9069.13|8949.13|9067.87|8947.87|9
1653158010000|2022-05-21 18:33:30|9069.06|8949.06|9069.12|8949.12|9069.31|8949.31|9068.98|8948.98|9
1653158020000|2022-05-21 18:33:40|9069.13|8949.13|9069.56|8949.56|9069.6|8949.6|9069.13|8949.13|10
1653158030000|2022-05-21 18:33:50|9069.59|8949.59|9069.81|8949.81|9069.81|8949.81|9069.54|8949.54|9
1653158040000|2022-05-21 18:34:00|9069.79|8949.79|9070.35|8950.35|9070.35|8950.35|9069.79|8949.79|10
1653158050000|2022-05-21 18:34:10|9070.31|8950.31|9071.15|8951.15|9071.15|8951.15|9070.18|8950.18|10
1653158060000|2022-05-21 18:34:20|9071.26|8951.26|9073.55|8953.55|9073.55|8953.55|9071.24|8951.24|10
1653158070000|2022-05-21 18:34:30|9073.7|8953.7|9075.09|8955.09|9075.09|8955.09|9073.7|8953.7|10
1653158080000|2022-05-21 18:34:40|9075.14|8955.14|9074.97|8954.97|9075.15|8955.15|9074.97|8954.97|8
1653158090000|2022-05-21 18:34:50|9075.11|8955.11|9075.19|8955.19|9075.19|8955.19|9074.87|8954.87|9
1653158100000|2022-05-21 18:35:00|9075.15|8955.15|9076.05|8956.05|9076.05|8956.05|9075.06|8955.06|8
1653158110000|2022-05-21 18:35:10|9075.99|8955.99|9075.53|8955.53|9076.02|8956.02|9075.52|8955.52|9
1653158120000|2022-05-21 18:35:20|9075.47|8955.47|9074.99|8954.99|9075.47|8955.47|9074.95|8954.95|8
1653158130000|2022-05-21 18:35:30|9074.82|8954.82|9074.76|8954.76|9074.99|8954.99|9074.76|8954.76|5
1653158140000|2022-05-21 18:35:40|9074.79|8954.79|9074.11|8954.11|9074.79|8954.79|9074.08|8954.08|9
1653158150000|2022-05-21 18:35:50|9073.33|8953.33|9073.19|8953.19|9073.33|8953.33|9073.14|8953.14|9
1653158160000|2022-05-21 18:36:00|9073.21|8953.21|9073.97|8953.97|9073.97|8953.97|9073.21|8953.21|7
1653158170000|2022-05-21 18:36:10|9073.93|8953.93|9074.15|8954.15|9074.28|8954.28|9073.93|8953.93|10
1653158180000|2022-05-21 18:36:20|9074.11|8954.11|9075.94|8955.94|9075.94|8955.94|9074.11|8954.11|10
1653158190000|2022-05-21 18:36:30|9075.95|8955.95|9075.26|8955.26|9075.95|8955.95|9075.19|8955.19|6
1653158200000|2022-05-21 18:36:40|9075.21|8955.21|9075.77|8955.77|9076.13|8956.13|9075.21|8955.21|9
1653158210000|2022-05-21 18:36:50|9075.78|8955.78|9075.25|8955.25|9075.78|8955.78|9075.25|8955.25|10
1653158220000|2022-05-21 18:37:00|9075.24|8955.24|9075.22|8955.22|9075.4|8955.4|9075.22|8955.22|7
1653158230000|2022-05-21 18:37:10|9075.13|8955.13|9073.44|8953.44|9075.24|8955.24|9073.44|8953.44|10
1653158240000|2022-05-21 18:37:20|9073.47|8953.47|9073.3|8953.3|9073.84|8953.84|9073.3|8953.3|9
1653158250000|2022-05-21 18:37:30|9073.29|8953.29|9073.2|8953.2|9073.3|8953.3|9073.06|8953.06|10
1653158260000|2022-05-21 18:37:40|9073.02|8953.02|9072.84|8952.84|9073.02|8953.02|9072.81|8952.81|8
1653158270000|2022-05-21 18:37:50|9072.92|8952.92|9073.35|8953.35|9073.35|8953.35|9072.92|8952.92|9
1653158280000|2022-05-21 18:38:00|9073.63|8953.63|9073.53|8953.53|9074.34|8954.34|9073.53|8953.53|9
1653158290000|2022-05-21 18:38:10|9073.51|8953.51|9073.78|8953.78|9073.79|8953.79|9073.51|8953.51|8
1653158300000|2022-05-21 18:38:20|9074.52|8954.52|9074.83|8954.83|9075.04|8955.04|9074.52|8954.52|8
1653158310000|2022-05-21 18:38:30|9074.9|8954.9|9074.39|8954.39|9075.06|8955.06|9074.39|8954.39|10
1653158320000|2022-05-21 18:38:40|9074.38|8954.38|9073.33|8953.33|9074.62|8954.62|9073.33|8953.33|10
1653158330000|2022-05-21 18:38:50|9073.27|8953.27|9072.6|8952.6|9073.27|8953.27|9072.6|8952.6|10
1653158340000|2022-05-21 18:39:00|9072.51|8952.51|9073.01|8953.01|9073.01|8953.01|9072.42|8952.42|10
1653158350000|2022-05-21 18:39:10|9073.05|8953.05|9073.58|8953.58|9073.58|8953.58|9073.02|8953.02|9
1653158360000|2022-05-21 18:39:20|9073.68|8953.68|9073.51|8953.51|9073.68|8953.68|9073.51|8953.51|5
1653158370000|2022-05-21 18:39:30|9073.52|8953.52|9074.1|8954.1|9074.1|8954.1|9073.44|8953.44|8
1653158380000|2022-05-21 18:39:40|9074.49|8954.49|9074.52|8954.52|9074.68|8954.68|9074.2|8954.2|8
1653158390000|2022-05-21 18:39:50|9074.35|8954.35|9073.76|8953.76|9074.35|8954.35|9073.76|8953.76|6
1653158400000|2022-05-21 18:40:00|9073.81|8953.81|9073.02|8953.02|9074.59|8954.59|9072.98|8952.98|10
1653158410000|2022-05-21 18:40:10|9073|8953|9073.16|8953.16|9073.16|8953.16|9072.59|8952.59|10
1653158420000|2022-05-21 18:40:20|9073.07|8953.07|9073.59|8953.59|9073.59|8953.59|9073.03|8953.03|10
1653158430000|2022-05-21 18:40:30|9073.4|8953.4|9074.23|8954.23|9074.28|8954.28|9073.4|8953.4|8
1653158440000|2022-05-21 18:40:40|9074.33|8954.33|9074.38|8954.38|9074.45|8954.45|9073.87|8953.87|10
1653158450000|2022-05-21 18:40:50|9074.33|8954.33|9075.4|8955.4|9075.4|8955.4|9074.24|8954.24|8
1653158460000|2022-05-21 18:41:00|9075.38|8955.38|9074.59|8954.59|9075.38|8955.38|9074.59|8954.59|7
1653158470000|2022-05-21 18:41:10|9074.58|8954.58|9074.26|8954.26|9074.58|8954.58|9074.26|8954.26|7
1653158480000|2022-05-21 18:41:20|9074.37|8954.37|9074.32|8954.32|9074.44|8954.44|9074.32|8954.32|5
1653158490000|2022-05-21 18:41:30|9074.36|8954.36|9073.03|8953.03|9074.36|8954.36|9073.02|8953.02|9
1653158500000|2022-05-21 18:41:40|9073.06|8953.06|9073.97|8953.97|9073.97|8953.97|9073.05|8953.05|7
1653158510000|2022-05-21 18:41:50|9074.14|8954.14|9074.84|8954.84|9075.13|8955.13|9074.14|8954.14|10
1653158520000|2022-05-21 18:42:00|9074.75|8954.75|9074.25|8954.25|9075.03|8955.03|9074.25|8954.25|10
1653158530000|2022-05-21 18:42:10|9073.15|8953.15|9070.95|8950.95|9073.15|8953.15|9070.9|8950.9|10
1653158540000|2022-05-21 18:42:20|9070.43|8950.43|9070.24|8950.24|9070.47|8950.47|9069.51|8949.51|9
1653158550000|2022-05-21 18:42:30|9070.18|8950.18|9070.1|8950.1|9070.43|8950.43|9069.99|8949.99|9
1653158560000|2022-05-21 18:42:40|9069.57|8949.57|9069.63|8949.63|9069.67|8949.67|9069.29|8949.29|8
1653158570000|2022-05-21 18:42:50|9069.64|8949.64|9069.3|8949.3|9069.64|8949.64|9069.26|8949.26|9
1653158580000|2022-05-21 18:43:00|9069.33|8949.33|9068.81|8948.81|9069.33|8949.33|9068.73|8948.73|10
1653158590000|2022-05-21 18:43:10|9068.92|8948.92|9068.8|8948.8|9068.92|8948.92|9068.59|8948.59|6
1653158600000|2022-05-21 18:43:20|9068.77|8948.77|9068.65|8948.65|9068.77|8948.77|9068.61|8948.61|5
1653158610000|2022-05-21 18:43:30|9068.74|8948.74|9068.58|8948.58|9068.74|8948.74|9068.56|8948.56|6
1653158620000|2022-05-21 18:43:40|9068.51|8948.51|9068.91|8948.91|9068.91|8948.91|9068.49|8948.49|8
1653158630000|2022-05-21 18:43:50|9068.97|8948.97|9068.78|8948.78|9069.05|8949.05|9068.78|8948.78|8
1653158640000|2022-05-21 18:44:00|9068.83|8948.83|9068.98|8948.98|9068.98|8948.98|9068.6|8948.6|9
1653158650000|2022-05-21 18:44:10|9068.84|8948.84|9068.78|8948.78|9068.87|8948.87|9068.75|8948.75|6
1653158660000|2022-05-21 18:44:20|9068.81|8948.81|9069|8949|9069|8949|9068.81|8948.81|6
1653158670000|2022-05-21 18:44:30|9068.63|8948.63|9068.42|8948.42|9068.63|8948.63|9068.4|8948.4|8
1653158680000|2022-05-21 18:44:40|9068.37|8948.37|9067.52|8947.52|9068.51|8948.51|9067.42|8947.42|8
1653158690000|2022-05-21 18:44:50|9067.56|8947.56|9066.99|8946.99|9067.56|8947.56|9066.85|8946.85|10
1653158700000|2022-05-21 18:45:00|9066.81|8946.81|9064.73|8944.73|9066.81|8946.81|9064.73|8944.73|8
1653158710000|2022-05-21 18:45:10|9064.66|8944.66|9063.73|8943.73|9064.66|8944.66|9063.71|8943.71|10
1653158720000|2022-05-21 18:45:20|9063.63|8943.63|9064.54|8944.54|9064.54|8944.54|9063.54|8943.54|9
1653158730000|2022-05-21 18:45:30|9064.66|8944.66|9064.92|8944.92|9064.92|8944.92|9064.47|8944.47|9
1653158740000|2022-05-21 18:45:40|9064.91|8944.91|9064.75|8944.75|9064.91|8944.91|9064.75|8944.75|6
1653158750000|2022-05-21 18:45:50|9064.76|8944.76|9064.36|8944.36|9064.93|8944.93|9064.36|8944.36|8
1653158760000|2022-05-21 18:46:00|9064.45|8944.45|9064.07|8944.07|9064.45|8944.45|9064.01|8944.01|8
1653158770000|2022-05-21 18:46:10|9064.03|8944.03|9063.73|8943.73|9064.03|8944.03|9063.72|8943.72|10
1653158780000|2022-05-21 18:46:20|9063.52|8943.52|9062.31|8942.31|9063.52|8943.52|9062.09|8942.09|9
1653158790000|2022-05-21 18:46:30|9062.36|8942.36|9062.34|8942.34|9062.42|8942.42|9062.2|8942.2|7
1653158800000|2022-05-21 18:46:40|9062.4|8942.4|9063.27|8943.27|9063.27|8943.27|9062.31|8942.31|10
1653158810000|2022-05-21 18:46:50|9063.59|8943.59|9063.88|8943.88|9064.09|8944.09|9063.59|8943.59|10
1653158820000|2022-05-21 18:47:00|9063.92|8943.92|9063.4|8943.4|9064.05|8944.05|9063.4|8943.4|9
1653158830000|2022-05-21 18:47:10|9063.41|8943.41|9063.01|8943.01|9063.41|8943.41|9063.01|8943.01|9
1653158840000|2022-05-21 18:47:20|9062.92|8942.92|9062.01|8942.01|9062.92|8942.92|9062.01|8942.01|9
1653158850000|2022-05-21 18:47:30|9061.93|8941.93|9061.66|8941.66|9061.93|8941.93|9061.54|8941.54|9
1653158860000|2022-05-21 18:47:40|9061.82|8941.82|9061.28|8941.28|9061.82|8941.82|9061.28|8941.28|9
1653158870000|2022-05-21 18:47:50|9061.2|8941.2|9060.8|8940.8|9061.43|8941.43|9060.8|8940.8|7
1653158880000|2022-05-21 18:48:00|9060.66|8940.66|9060.34|8940.34|9060.8|8940.8|9060.19|8940.19|8
1653158890000|2022-05-21 18:48:10|9060.06|8940.06|9058.53|8938.53|9060.06|8940.06|9058.2|8938.2|9
1653158900000|2022-05-21 18:48:20|9058.59|8938.59|9059.82|8939.82|9059.82|8939.82|9058.54|8938.54|10
1653158910000|2022-05-21 18:48:30|9059.86|8939.86|9059.57|8939.57|9059.86|8939.86|9059.32|8939.32|10
1653158920000|2022-05-21 18:48:40|9059.95|8939.95|9059.7|8939.7|9059.98|8939.98|9059.58|8939.58|10
1653158930000|2022-05-21 18:48:50|9059.73|8939.73|9059.73|8939.73|9059.87|8939.87|9059.73|8939.73|7
1653158940000|2022-05-21 18:49:00|9059.8|8939.8|9059.63|8939.63|9059.82|8939.82|9059.49|8939.49|7
1653158950000|2022-05-21 18:49:10|9059.59|8939.59|9059.6|8939.6|9059.66|8939.66|9059.49|8939.49|7
1653158960000|2022-05-21 18:49:20|9059.68|8939.68|9059.07|8939.07|9059.68|8939.68|9059.07|8939.07|7
1653158970000|2022-05-21 18:49:30|9059.18|8939.18|9059.21|8939.21|9059.24|8939.24|9059.16|8939.16|8
1653158980000|2022-05-21 18:49:40|9059.28|8939.28|9058.93|8938.93|9059.34|8939.34|9058.89|8938.89|6
1653158990000|2022-05-21 18:49:50|9058.97|8938.97|9059.06|8939.06|9059.12|8939.12|9058.97|8938.97|9
1653159000000|2022-05-21 18:50:00|9059.18|8939.18|9059.14|8939.14|9059.27|8939.27|9059.09|8939.09|10
1653159010000|2022-05-21 18:50:10|9059.16|8939.16|9059.5|8939.5|9059.71|8939.71|9059.16|8939.16|9
1653159020000|2022-05-21 18:50:20|9059.59|8939.59|9059.64|8939.64|9059.72|8939.72|9059.47|8939.47|8
1653159030000|2022-05-21 18:50:30|9059.52|8939.52|9059.6|8939.6|9059.6|8939.6|9059.41|8939.41|7
1653159040000|2022-05-21 18:50:40|9059.58|8939.58|9059.77|8939.77|9059.96|8939.96|9059.58|8939.58|9
1653159050000|2022-05-21 18:50:50|9059.81|8939.81|9059.03|8939.03|9059.81|8939.81|9059.02|8939.02|9
1653159060000|2022-05-21 18:51:00|9059.06|8939.06|9059.24|8939.24|9059.24|8939.24|9059.06|8939.06|8
1653159070000|2022-05-21 18:51:10|9059.25|8939.25|9059.39|8939.39|9059.39|8939.39|9059.25|8939.25|4
1653159080000|2022-05-21 18:51:20|9059.49|8939.49|9059.7|8939.7|9059.77|8939.77|9059.49|8939.49|10
1653159090000|2022-05-21 18:51:30|9059.66|8939.66|9059.65|8939.65|9059.7|8939.7|9059.56|8939.56|6
1653159100000|2022-05-21 18:51:40|9059.58|8939.58|9059.5|8939.5|9059.68|8939.68|9059.45|8939.45|8
1653159110000|2022-05-21 18:51:50|9059.52|8939.52|9059.5|8939.5|9059.57|8939.57|9059.5|8939.5|6
1653159120000|2022-05-21 18:52:00|9059.57|8939.57|9059.62|8939.62|9059.64|8939.64|9059.5|8939.5|6
1653159130000|2022-05-21 18:52:10|9059.59|8939.59|9059.56|8939.56|9059.66|8939.66|9059.56|8939.56|4
1653159140000|2022-05-21 18:52:20|9059.5|8939.5|9059.9|8939.9|9059.92|8939.92|9059.5|8939.5|8
1653159150000|2022-05-21 18:52:30|9059.99|8939.99|9059.91|8939.91|9060.04|8940.04|9059.91|8939.91|7
1653159160000|2022-05-21 18:52:40|9059.9|8939.9|9061.08|8941.08|9061.1|8941.1|9059.9|8939.9|9
1653159170000|2022-05-21 18:52:50|9061.17|8941.17|9061.21|8941.21|9061.34|8941.34|9061.17|8941.17|7
1653159180000|2022-05-21 18:53:00|9061.39|8941.39|9060.86|8940.86|9061.39|8941.39|9060.86|8940.86|6
1653159190000|2022-05-21 18:53:10|9060.72|8940.72|9061.47|8941.47|9061.55|8941.55|9060.72|8940.72|9
1653159200000|2022-05-21 18:53:20|9061.32|8941.32|9061.29|8941.29|9061.36|8941.36|9061.18|8941.18|7
1653159210000|2022-05-21 18:53:30|9061.35|8941.35|9061.4|8941.4|9061.75|8941.75|9061.27|8941.27|10
1653159220000|2022-05-21 18:53:40|9061.42|8941.42|9061.88|8941.88|9061.88|8941.88|9061.42|8941.42|8
1653159230000|2022-05-21 18:53:50|9061.9|8941.9|9061.62|8941.62|9061.97|8941.97|9061.62|8941.62|9
1653159240000|2022-05-21 18:54:00|9062.07|8942.07|9062.18|8942.18|9062.27|8942.27|9062|8942|9
1653159250000|2022-05-21 18:54:10|9062.28|8942.28|9062.47|8942.47|9062.76|8942.76|9062.28|8942.28|9
1653159260000|2022-05-21 18:54:20|9062.62|8942.62|9063.24|8943.24|9063.28|8943.28|9062.58|8942.58|9
1653159270000|2022-05-21 18:54:30|9063.35|8943.35|9063.38|8943.38|9063.41|8943.41|9063.25|8943.25|6
1653159280000|2022-05-21 18:54:40|9063.24|8943.24|9063.43|8943.43|9063.47|8943.47|9063.24|8943.24|6
1653159290000|2022-05-21 18:54:50|9063.34|8943.34|9063.62|8943.62|9063.81|8943.81|9063.34|8943.34|7
1653159300000|2022-05-21 18:55:00|9063.56|8943.56|9065.88|8945.88|9065.99|8945.99|9063.56|8943.56|7
1653159310000|2022-05-21 18:55:10|9065.9|8945.9|9066.33|8946.33|9066.33|8946.33|9065.9|8945.9|9
1653159320000|2022-05-21 18:55:20|9066.41|8946.41|9067.08|8947.08|9067.08|8947.08|9066.41|8946.41|8
1653159330000|2022-05-21 18:55:30|9067.18|8947.18|9067.71|8947.71|9067.71|8947.71|9067.18|8947.18|8
1653159340000|2022-05-21 18:55:40|9068.08|8948.08|9068.17|8948.17|9068.23|8948.23|9067.87|8947.87|9
1653159350000|2022-05-21 18:55:50|9068.25|8948.25|9068.36|8948.36|9068.36|8948.36|9068.19|8948.19|10
1653159360000|2022-05-21 18:56:00|9068.39|8948.39|9069.98|8949.98|9069.98|8949.98|9068.32|8948.32|10
1653159370000|2022-05-21 18:56:10|9070.7|8950.7|9071.35|8951.35|9071.35|8951.35|9070.61|8950.61|10
1653159380000|2022-05-21 18:56:20|9071.49|8951.49|9072.47|8952.47|9072.47|8952.47|9071.49|8951.49|10
1653159390000|2022-05-21 18:56:30|9072.74|8952.74|9071.55|8951.55|9072.74|8952.74|9071.55|8951.55|9
1653159400000|2022-05-21 18:56:40|9071.64|8951.64|9073.22|8953.22|9073.22|8953.22|9071.64|8951.64|10
1653159410000|2022-05-21 18:56:50|9073.09|8953.09|9076.01|8956.01|9076.01|8956.01|9073.09|8953.09|8
1653159420000|2022-05-21 18:57:00|9075.85|8955.85|9076.1|8956.1|9076.1|8956.1|9075.85|8955.85|10
1653159430000|2022-05-21 18:57:10|9076.08|8956.08|9076.09|8956.09|9076.1|8956.1|9076.03|8956.03|8
1653159440000|2022-05-21 18:57:20|9076.06|8956.06|9076.3|8956.3|9076.3|8956.3|9076.05|8956.05|5
1653159450000|2022-05-21 18:57:30|9076.34|8956.34|9076.8|8956.8|9077.1|8957.1|9076.29|8956.29|7
1653159460000|2022-05-21 18:57:40|9076.75|8956.75|9079.04|8959.04|9079.04|8959.04|9076.75|8956.75|9
1653159470000|2022-05-21 18:57:50|9079.25|8959.25|9080.55|8960.55|9080.55|8960.55|9079.25|8959.25|9
1653159480000|2022-05-21 18:58:00|9080.46|8960.46|9080.82|8960.82|9080.94|8960.94|9080.46|8960.46|9
1653159490000|2022-05-21 18:58:10|9080.9|8960.9|9081.94|8961.94|9081.94|8961.94|9080.9|8960.9|9
1653159500000|2022-05-21 18:58:20|9081.96|8961.96|9082.11|8962.11|9082.23|8962.23|9081.96|8961.96|9
1653159510000|2022-05-21 18:58:30|9082.13|8962.13|9082.45|8962.45|9082.46|8962.46|9082.13|8962.13|9
1653159520000|2022-05-21 18:58:40|9082.46|8962.46|9082.87|8962.87|9082.87|8962.87|9082.45|8962.45|9
1653159530000|2022-05-21 18:58:50|9082.84|8962.84|9083.89|8963.89|9083.98|8963.98|9082.79|8962.79|10
1653159540000|2022-05-21 18:59:00|9083.71|8963.71|9083.61|8963.61|9083.8|8963.8|9083.51|8963.51|8
1653159550000|2022-05-21 18:59:10|9083.46|8963.46|9083.65|8963.65|9083.73|8963.73|9083.46|8963.46|7
1653159560000|2022-05-21 18:59:20|9083.69|8963.69|9083.91|8963.91|9083.91|8963.91|9083.61|8963.61|7
1653159570000|2022-05-21 18:59:30|9083.89|8963.89|9082.67|8962.67|9083.89|8963.89|9082.67|8962.67|7
1653159580000|2022-05-21 18:59:40|9082.62|8962.62|9082.98|8962.98|9082.98|8962.98|9082.5|8962.5|10
1653159590000|2022-05-21 18:59:50|9083|8963|9083.76|8963.76|9083.98|8963.98|9083|8963|9
1653159600000|2022-05-21 19:00:00|9083.71|8963.71|9083.35|8963.35|9083.71|8963.71|9083.35|8963.35|9
1653159610000|2022-05-21 19:00:10|9083.4|8963.4|9083.05|8963.05|9083.4|8963.4|9083.05|8963.05|8
1653159620000|2022-05-21 19:00:20|9083|8963|9082.86|8962.86|9083.02|8963.02|9082.85|8962.85|6
1653159630000|2022-05-21 19:00:30|9082.83|8962.83|9083.57|8963.57|9083.67|8963.67|9082.83|8962.83|8
1653159640000|2022-05-21 19:00:40|9083.75|8963.75|9085.56|8965.56|9085.56|8965.56|9083.75|8963.75|10
1653159650000|2022-05-21 19:00:50|9085.54|8965.54|9087.48|8967.48|9087.48|8967.48|9085.54|8965.54|9
1653159660000|2022-05-21 19:01:00|9087.45|8967.45|9087.91|8967.91|9087.93|8967.93|9087.34|8967.34|8
1653159670000|2022-05-21 19:01:10|9088.05|8968.05|9088.92|8968.92|9088.92|8968.92|9087.89|8967.89|10
1653159680000|2022-05-21 19:01:20|9089.07|8969.07|9089.25|8969.25|9089.3|8969.3|9088.95|8968.95|9
1653159690000|2022-05-21 19:01:30|9089.13|8969.13|9089.44|8969.44|9089.52|8969.52|9089.13|8969.13|9
1653159700000|2022-05-21 19:01:40|9089.53|8969.53|9089.64|8969.64|9089.7|8969.7|9089.38|8969.38|9
1653159710000|2022-05-21 19:01:50|9089.59|8969.59|9090.41|8970.41|9090.43|8970.43|9089.59|8969.59|10
1653159720000|2022-05-21 19:02:00|9090.5|8970.5|9090.44|8970.44|9090.62|8970.62|9090.34|8970.34|10
1653159730000|2022-05-21 19:02:10|9090.48|8970.48|9090.61|8970.61|9090.72|8970.72|9090.45|8970.45|10
1653159740000|2022-05-21 19:02:20|9090.42|8970.42|9091.74|8971.74|9091.74|8971.74|9090.28|8970.28|10
1653159750000|2022-05-21 19:02:30|9091.75|8971.75|9091.78|8971.78|9091.78|8971.78|9091.1|8971.1|10
1653159760000|2022-05-21 19:02:40|9091.81|8971.81|9093.2|8973.2|9093.34|8973.34|9091.81|8971.81|10
1653159770000|2022-05-21 19:02:50|9093.22|8973.22|9094.46|8974.46|9094.5|8974.5|9093.22|8973.22|10
1653159780000|2022-05-21 19:03:00|9094.54|8974.54|9094.72|8974.72|9094.75|8974.75|9094.47|8974.47|8
1653159790000|2022-05-21 19:03:10|9094.68|8974.68|9096.17|8976.17|9096.17|8976.17|9094.68|8974.68|10
1653159800000|2022-05-21 19:03:20|9096.08|8976.08|9099.96|8979.96|9099.96|8979.96|9096.08|8976.08|10
1653159810000|2022-05-21 19:03:30|9100.14|8980.14|9100.39|8980.39|9100.7|8980.7|9100.14|8980.14|10
1653159820000|2022-05-21 19:03:40|9100.11|8980.11|9100.66|8980.66|9101.01|8981.01|9099.83|8979.83|10
1653159830000|2022-05-21 19:03:50|9100.96|8980.96|9101.63|8981.63|9101.63|8981.63|9100.5|8980.5|10
1653159840000|2022-05-21 19:04:00|9101.32|8981.32|9101.84|8981.84|9101.94|8981.94|9101.31|8981.31|10
1653159850000|2022-05-21 19:04:10|9101.87|8981.87|9102.64|8982.64|9102.64|8982.64|9101.53|8981.53|9
1653159860000|2022-05-21 19:04:20|9102.8|8982.8|9102.02|8982.02|9102.84|8982.84|9101.47|8981.47|10
1653159870000|2022-05-21 19:04:30|9102.71|8982.71|9103.35|8983.35|9103.59|8983.59|9102.71|8982.71|9
1653159880000|2022-05-21 19:04:40|9103.27|8983.27|9103.19|8983.19|9103.44|8983.44|9102.92|8982.92|10
1653159890000|2022-05-21 19:04:50|9102.41|8982.41|9102.71|8982.71|9103.19|8983.19|9102.11|8982.11|10
1653159900000|2022-05-21 19:05:00|9102.53|8982.53|9103.34|8983.34|9103.34|8983.34|9101.69|8981.69|10
1653159910000|2022-05-21 19:05:10|9103.33|8983.33|9106.16|8986.16|9106.16|8986.16|9103.33|8983.33|10
1653159920000|2022-05-21 19:05:20|9106.7|8986.7|9107.06|8987.06|9107.07|8987.07|9106.52|8986.52|10
1653159930000|2022-05-21 19:05:30|9106.69|8986.69|9108.96|8988.96|9108.96|8988.96|9106.69|8986.69|10
1653159940000|2022-05-21 19:05:40|9108.35|8988.35|9108.89|8988.89|9108.89|8988.89|9107.13|8987.13|10
1653159950000|2022-05-21 19:05:50|9109.31|8989.31|9110.74|8990.74|9110.74|8990.74|9109.31|8989.31|10
1653159960000|2022-05-21 19:06:00|9110.9|8990.9|9111.18|8991.18|9111.21|8991.21|9110.64|8990.64|10
1653159970000|2022-05-21 19:06:10|9111.51|8991.51|9109.86|8989.86|9111.51|8991.51|9109.86|8989.86|9
1653159980000|2022-05-21 19:06:20|9109.23|8989.23|9106.89|8986.89|9109.23|8989.23|9106.86|8986.86|10
1653159990000|2022-05-21 19:06:30|9106.81|8986.81|9105.58|8985.58|9106.81|8986.81|9105.58|8985.58|10
1653160000000|2022-05-21 19:06:40|9105|8985|9104.58|8984.58|9105.11|8985.11|9104.58|8984.58|10
1653160010000|2022-05-21 19:06:50|9104.56|8984.56|9104.18|8984.18|9104.56|8984.56|9103.96|8983.96|9
1653160020000|2022-05-21 19:07:00|9104.63|8984.63|9104.28|8984.28|9104.69|8984.69|9104.15|8984.15|10
1653160030000|2022-05-21 19:07:10|9104.3|8984.3|9104.51|8984.51|9104.59|8984.59|9104.3|8984.3|10
1653160040000|2022-05-21 19:07:20|9104.58|8984.58|9103.93|8983.93|9104.58|8984.58|9103.93|8983.93|9
1653160050000|2022-05-21 19:07:30|9104.12|8984.12|9104.73|8984.73|9104.83|8984.83|9103.95|8983.95|10
1653160060000|2022-05-21 19:07:40|9104.7|8984.7|9102.89|8982.89|9104.77|8984.77|9102.89|8982.89|10
1653160070000|2022-05-21 19:07:50|9102.73|8982.73|9101.6|8981.6|9102.73|8982.73|9101.6|8981.6|8
1653160080000|2022-05-21 19:08:00|9101.88|8981.88|9101.26|8981.26|9101.88|8981.88|9100.92|8980.92|10
1653160090000|2022-05-21 19:08:10|9100.94|8980.94|9100.18|8980.18|9100.94|8980.94|9100.18|8980.18|10
1653160100000|2022-05-21 19:08:20|9100.19|8980.19|9099.46|8979.46|9100.19|8980.19|9099.13|8979.13|10
1653160110000|2022-05-21 19:08:30|9099.53|8979.53|9099.21|8979.21|9099.53|8979.53|9099|8979|9
1653160120000|2022-05-21 19:08:40|9099.28|8979.28|9099.31|8979.31|9099.4|8979.4|9099.12|8979.12|10
1653160130000|2022-05-21 19:08:50|9099.24|8979.24|9098.45|8978.45|9099.31|8979.31|9098.39|8978.39|9
1653160140000|2022-05-21 19:09:00|9098.5|8978.5|9097.78|8977.78|9098.5|8978.5|9097.75|8977.75|9
1653160150000|2022-05-21 19:09:10|9097.9|8977.9|9096.9|8976.9|9097.9|8977.9|9096.9|8976.9|10
1653160160000|2022-05-21 19:09:20|9096.85|8976.85|9096.69|8976.69|9096.94|8976.94|9096.41|8976.41|10
1653160170000|2022-05-21 19:09:30|9096.72|8976.72|9096.89|8976.89|9096.91|8976.91|9096.64|8976.64|9
1653160180000|2022-05-21 19:09:40|9096.99|8976.99|9096.94|8976.94|9097.02|8977.02|9096.92|8976.92|6
1653160190000|2022-05-21 19:09:50|9096.93|8976.93|9096.57|8976.57|9097.05|8977.05|9096.48|8976.48|9
1653160200000|2022-05-21 19:10:00|9096.67|8976.67|9095.81|8975.81|9096.79|8976.79|9095.6|8975.6|10
1653160210000|2022-05-21 19:10:10|9095.69|8975.69|9095.52|8975.52|9095.89|8975.89|9095.5|8975.5|9
1653160220000|2022-05-21 19:10:20|9095.48|8975.48|9095.46|8975.46|9095.71|8975.71|9095.27|8975.27|10
1653160230000|2022-05-21 19:10:30|9095.41|8975.41|9094.78|8974.78|9095.48|8975.48|9094.78|8974.78|8
1653160240000|2022-05-21 19:10:40|9094.38|8974.38|9094.27|8974.27|9094.52|8974.52|9094.18|8974.18|7
1653160250000|2022-05-21 19:10:50|9094.3|8974.3|9094.3|8974.3|9094.54|8974.54|9094.3|8974.3|10
1653160260000|2022-05-21 19:11:00|9094.29|8974.29|9094.68|8974.68|9094.68|8974.68|9094.08|8974.08|9
1653160270000|2022-05-21 19:11:10|9094.65|8974.65|9094.88|8974.88|9095.06|8975.06|9094.58|8974.58|9
1653160280000|2022-05-21 19:11:20|9095.49|8975.49|9095.69|8975.69|9095.72|8975.72|9095.49|8975.49|9
1653160290000|2022-05-21 19:11:30|9095.6|8975.6|9095.6|8975.6|9095.76|8975.76|9095.58|8975.58|9
1653160300000|2022-05-21 19:11:40|9095.79|8975.79|9096.25|8976.25|9096.36|8976.36|9095.79|8975.79|8
1653160310000|2022-05-21 19:11:50|9096.23|8976.23|9095.93|8975.93|9096.35|8976.35|9095.93|8975.93|7
1653160320000|2022-05-21 19:12:00|9095.22|8975.22|9095.43|8975.43|9095.54|8975.54|9095.22|8975.22|8
1653160330000|2022-05-21 19:12:10|9095.5|8975.5|9096.38|8976.38|9096.38|8976.38|9095.48|8975.48|10
1653160340000|2022-05-21 19:12:20|9096.54|8976.54|9097.02|8977.02|9097.02|8977.02|9096.54|8976.54|5
1653160350000|2022-05-21 19:12:30|9097.33|8977.33|9097.32|8977.32|9097.48|8977.48|9097.32|8977.32|9
1653160360000|2022-05-21 19:12:40|9097.38|8977.38|9097.08|8977.08|9097.38|8977.38|9097.08|8977.08|9
1653160370000|2022-05-21 19:12:50|9097.1|8977.1|9097.04|8977.04|9097.14|8977.14|9096.99|8976.99|6
1653160380000|2022-05-21 19:13:00|9096.98|8976.98|9096.63|8976.63|9097.14|8977.14|9096.63|8976.63|7
1653160390000|2022-05-21 19:13:10|9096.45|8976.45|9096.34|8976.34|9096.45|8976.45|9095.6|8975.6|9
1653160400000|2022-05-21 19:13:20|9096.33|8976.33|9096.26|8976.26|9096.42|8976.42|9096.26|8976.26|7
1653160410000|2022-05-21 19:13:30|9096.14|8976.14|9095.96|8975.96|9096.45|8976.45|9095.96|8975.96|10
1653160420000|2022-05-21 19:13:40|9095.94|8975.94|9095.79|8975.79|9095.94|8975.94|9095.71|8975.71|8
1653160430000|2022-05-21 19:13:50|9095.49|8975.49|9095.28|8975.28|9095.82|8975.82|9095.28|8975.28|9
1653160440000|2022-05-21 19:14:00|9094.53|8974.53|9093.88|8973.88|9094.53|8974.53|9093.43|8973.43|10
1653160450000|2022-05-21 19:14:10|9093.92|8973.92|9094.11|8974.11|9094.18|8974.18|9093.88|8973.88|10
1653160460000|2022-05-21 19:14:20|9094.45|8974.45|9094.19|8974.19|9094.72|8974.72|9094.09|8974.09|9
1653160470000|2022-05-21 19:14:30|9094.18|8974.18|9093.93|8973.93|9094.18|8974.18|9093.93|8973.93|6
1653160480000|2022-05-21 19:14:40|9093.96|8973.96|9093.61|8973.61|9094.07|8974.07|9093.61|8973.61|5
1653160490000|2022-05-21 19:14:50|9093.54|8973.54|9093.57|8973.57|9093.57|8973.57|9093.51|8973.51|8
1653160500000|2022-05-21 19:15:00|9093.42|8973.42|9093.18|8973.18|9093.58|8973.58|9093.18|8973.18|7
1653160510000|2022-05-21 19:15:10|9093.19|8973.19|9093.05|8973.05|9093.19|8973.19|9092.96|8972.96|9
1653160520000|2022-05-21 19:15:20|9093.07|8973.07|9092.99|8972.99|9093.07|8973.07|9092.83|8972.83|8
1653160530000|2022-05-21 19:15:30|9092.78|8972.78|9092.87|8972.87|9092.92|8972.92|9092.78|8972.78|9
1653160540000|2022-05-21 19:15:40|9092.74|8972.74|9090.64|8970.64|9092.75|8972.75|9090.64|8970.64|10
1653160550000|2022-05-21 19:15:50|9090.61|8970.61|9090.44|8970.44|9090.61|8970.61|9090.44|8970.44|6
1653160560000|2022-05-21 19:16:00|9090.37|8970.37|9089.31|8969.31|9090.42|8970.42|9089.31|8969.31|8
1653160570000|2022-05-21 19:16:10|9088.4|8968.4|9086.95|8966.95|9088.4|8968.4|9086.95|8966.95|9
1653160580000|2022-05-21 19:16:20|9086.61|8966.61|9084.55|8964.55|9086.61|8966.61|9084.55|8964.55|10
1653160590000|2022-05-21 19:16:30|9084.15|8964.15|9082.92|8962.92|9084.15|8964.15|9082.83|8962.83|10
1653160600000|2022-05-21 19:16:40|9083.01|8963.01|9082.97|8962.97|9083.11|8963.11|9082.89|8962.89|8
1653160610000|2022-05-21 19:16:50|9082.93|8962.93|9083.36|8963.36|9083.4|8963.4|9082.93|8962.93|10
1653160620000|2022-05-21 19:17:00|9083.25|8963.25|9082.81|8962.81|9083.25|8963.25|9082.77|8962.77|10
1653160630000|2022-05-21 19:17:10|9082.82|8962.82|9081.83|8961.83|9082.82|8962.82|9081.83|8961.83|10
1653160640000|2022-05-21 19:17:20|9081.93|8961.93|9081.46|8961.46|9081.98|8961.98|9081.39|8961.39|9
1653160650000|2022-05-21 19:17:30|9081.37|8961.37|9081.11|8961.11|9081.43|8961.43|9080.97|8960.97|9
1653160660000|2022-05-21 19:17:40|9081.08|8961.08|9081|8961|9081.08|8961.08|9080.76|8960.76|9
1653160670000|2022-05-21 19:17:50|9081.01|8961.01|9081.36|8961.36|9081.36|8961.36|9081.01|8961.01|9
1653160680000|2022-05-21 19:18:00|9081.52|8961.52|9082.27|8962.27|9082.27|8962.27|9081.33|8961.33|9
1653160690000|2022-05-21 19:18:10|9082.48|8962.48|9082.38|8962.38|9082.73|8962.73|9082.38|8962.38|10
1653160700000|2022-05-21 19:18:20|9082.39|8962.39|9082.85|8962.85|9082.85|8962.85|9082.39|8962.39|9
1653160710000|2022-05-21 19:18:30|9082.44|8962.44|9082.85|8962.85|9082.85|8962.85|9082.44|8962.44|10
1653160720000|2022-05-21 19:18:40|9082.86|8962.86|9083|8963|9083|8963|9082.84|8962.84|9
1653160730000|2022-05-21 19:18:50|9083.09|8963.09|9082.87|8962.87|9083.09|8963.09|9082.87|8962.87|9
1653160740000|2022-05-21 19:19:00|9082.56|8962.56|9081.5|8961.5|9082.56|8962.56|9081.5|8961.5|10
1653160750000|2022-05-21 19:19:10|9081.61|8961.61|9080.35|8960.35|9081.61|8961.61|9080.35|8960.35|8
1653160760000|2022-05-21 19:19:20|9080.32|8960.32|9079.54|8959.54|9080.32|8960.32|9079.54|8959.54|10
1653160770000|2022-05-21 19:19:30|9079.55|8959.55|9079.34|8959.34|9079.55|8959.55|9079.33|8959.33|9
1653160780000|2022-05-21 19:19:40|9079.28|8959.28|9078.97|8958.97|9079.29|8959.29|9078.97|8958.97|9
1653160790000|2022-05-21 19:19:50|9078.9|8958.9|9078.73|8958.73|9078.91|8958.91|9078.67|8958.67|6
1653160800000|2022-05-21 19:20:00|9078.63|8958.63|9079.15|8959.15|9079.23|8959.23|9078.47|8958.47|8
1653160810000|2022-05-21 19:20:10|9079.17|8959.17|9078.47|8958.47|9079.48|8959.48|9078.47|8958.47|9
1653160820000|2022-05-21 19:20:20|9078.73|8958.73|9079.04|8959.04|9079.08|8959.08|9078.73|8958.73|9
1653160830000|2022-05-21 19:20:30|9079.16|8959.16|9079.5|8959.5|9079.57|8959.57|9079.16|8959.16|9
1653160840000|2022-05-21 19:20:40|9079.52|8959.52|9080.58|8960.58|9080.58|8960.58|9079.52|8959.52|9
1653160850000|2022-05-21 19:20:50|9080.55|8960.55|9079.99|8959.99|9080.55|8960.55|9079.89|8959.89|8
1653160860000|2022-05-21 19:21:00|9080.01|8960.01|9080.02|8960.02|9080.23|8960.23|9080|8960|8
1653160870000|2022-05-21 19:21:10|9080.03|8960.03|9079.67|8959.67|9080.37|8960.37|9079.67|8959.67|8
1653160880000|2022-05-21 19:21:20|9079.62|8959.62|9078.69|8958.69|9079.62|8959.62|9078.59|8958.59|10
1653160890000|2022-05-21 19:21:30|9078.59|8958.59|9079.83|8959.83|9079.83|8959.83|9078.33|8958.33|9
1653160900000|2022-05-21 19:21:40|9079.85|8959.85|9079.61|8959.61|9079.85|8959.85|9079.61|8959.61|8
1653160910000|2022-05-21 19:21:50|9079.42|8959.42|9078.29|8958.29|9079.42|8959.42|9077.81|8957.81|10
1653160920000|2022-05-21 19:22:00|9078.38|8958.38|9078.74|8958.74|9078.77|8958.77|9078.38|8958.38|9
1653160930000|2022-05-21 19:22:10|9078.73|8958.73|9078.88|8958.88|9078.88|8958.88|9078.57|8958.57|7
1653160940000|2022-05-21 19:22:20|9078.85|8958.85|9078.48|8958.48|9078.86|8958.86|9078.48|8958.48|8
1653160950000|2022-05-21 19:22:30|9078.44|8958.44|9078.49|8958.49|9078.49|8958.49|9078.34|8958.34|8
1653160960000|2022-05-21 19:22:40|9078.48|8958.48|9078.72|8958.72|9078.72|8958.72|9078.48|8958.48|7
1653160970000|2022-05-21 19:22:50|9078.7|8958.7|9078.67|8958.67|9078.7|8958.7|9078.66|8958.66|5
1653160980000|2022-05-21 19:23:00|9078.49|8958.49|9078.22|8958.22|9078.55|8958.55|9078.12|8958.12|10
1653160990000|2022-05-21 19:23:10|9078.15|8958.15|9077.37|8957.37|9078.16|8958.16|9077.37|8957.37|10
1653161000000|2022-05-21 19:23:20|9077.11|8957.11|9077.08|8957.08|9077.16|8957.16|9076.96|8956.96|9
1653161010000|2022-05-21 19:23:30|9077.12|8957.12|9077.27|8957.27|9077.37|8957.37|9077.05|8957.05|9
1653161020000|2022-05-21 19:23:40|9077.24|8957.24|9077.18|8957.18|9077.26|8957.26|9077.18|8957.18|5
1653161030000|2022-05-21 19:23:50|9077.12|8957.12|9076.25|8956.25|9077.12|8957.12|9076.25|8956.25|6
1653161040000|2022-05-21 19:24:00|9076.19|8956.19|9075.94|8955.94|9076.19|8956.19|9075.94|8955.94|4
1653161050000|2022-05-21 19:24:10|9075.88|8955.88|9075.89|8955.89|9075.96|8955.96|9075.67|8955.67|8
1653161060000|2022-05-21 19:24:20|9075.9|8955.9|9076.01|8956.01|9076.04|8956.04|9075.84|8955.84|8
1653161070000|2022-05-21 19:24:30|9076.2|8956.2|9076.52|8956.52|9076.52|8956.52|9076.13|8956.13|9
1653161080000|2022-05-21 19:24:40|9076.57|8956.57|9076.7|8956.7|9076.78|8956.78|9076.56|8956.56|6
1653161090000|2022-05-21 19:24:50|9076.65|8956.65|9077.03|8957.03|9077.09|8957.09|9076.58|8956.58|6
1653161100000|2022-05-21 19:25:00|9077.08|8957.08|9077.29|8957.29|9077.29|8957.29|9076.97|8956.97|7
1653161110000|2022-05-21 19:25:10|9077.3|8957.3|9076.96|8956.96|9077.3|8957.3|9076.77|8956.77|10
1653161120000|2022-05-21 19:25:20|9076.85|8956.85|9076.72|8956.72|9076.91|8956.91|9076.7|8956.7|9
1653161130000|2022-05-21 19:25:30|9076.64|8956.64|9076.69|8956.69|9076.73|8956.73|9076.61|8956.61|10
1653161140000|2022-05-21 19:25:40|9076.73|8956.73|9077.22|8957.22|9077.22|8957.22|9076.51|8956.51|9
1653161150000|2022-05-21 19:25:50|9077.57|8957.57|9077.73|8957.73|9077.94|8957.94|9077.57|8957.57|9
1653161160000|2022-05-21 19:26:00|9077.32|8957.32|9075.29|8955.29|9077.32|8957.32|9075.29|8955.29|10
1653161170000|2022-05-21 19:26:10|9075.09|8955.09|9071.63|8951.63|9075.09|8955.09|9071.63|8951.63|10
1653161180000|2022-05-21 19:26:20|9071.51|8951.51|9069.87|8949.87|9071.51|8951.51|9069.87|8949.87|10
1653161190000|2022-05-21 19:26:30|9069.8|8949.8|9066.99|8946.99|9069.8|8949.8|9066.99|8946.99|10
1653161200000|2022-05-21 19:26:40|9066.93|8946.93|9063.07|8943.07|9067.13|8947.13|9063.07|8943.07|10
1653161210000|2022-05-21 19:26:50|9062.94|8942.94|9065.06|8945.06|9065.06|8945.06|9062.04|8942.04|8
1653161220000|2022-05-21 19:27:00|9064.13|8944.13|9062.15|8942.15|9064.13|8944.13|9062.15|8942.15|9
1653161230000|2022-05-21 19:27:10|9062.03|8942.03|9055.59|8935.59|9062.03|8942.03|9055.59|8935.59|10
1653161240000|2022-05-21 19:27:20|9054.76|8934.76|9052.04|8932.04|9054.76|8934.76|9052.04|8932.04|10
1653161250000|2022-05-21 19:27:30|9052.89|8932.89|9053.28|8933.28|9053.28|8933.28|9052.38|8932.38|10
1653161260000|2022-05-21 19:27:40|9053.46|8933.46|9052.99|8932.99|9053.47|8933.47|9052.64|8932.64|10
1653161270000|2022-05-21 19:27:50|9052.32|8932.32|9051.48|8931.48|9052.32|8932.32|9051.48|8931.48|10
1653161280000|2022-05-21 19:28:00|9051.49|8931.49|9051.54|8931.54|9051.57|8931.57|9051.24|8931.24|9
1653161290000|2022-05-21 19:28:10|9051.18|8931.18|9052.12|8932.12|9052.12|8932.12|9051.1|8931.1|10
1653161300000|2022-05-21 19:28:20|9052.09|8932.09|9052.86|8932.86|9052.86|8932.86|9052.05|8932.05|9
1653161310000|2022-05-21 19:28:30|9052.93|8932.93|9052.08|8932.08|9052.94|8932.94|9051.92|8931.92|10
1653161320000|2022-05-21 19:28:40|9051.78|8931.78|9051.25|8931.25|9051.78|8931.78|9051.23|8931.23|9
1653161330000|2022-05-21 19:28:50|9051.11|8931.11|9050.92|8930.92|9051.2|8931.2|9050.82|8930.82|10
1653161340000|2022-05-21 19:29:00|9050.78|8930.78|9051.25|8931.25|9051.35|8931.35|9050.78|8930.78|10
1653161350000|2022-05-21 19:29:10|9051.16|8931.16|9051.3|8931.3|9051.36|8931.36|9051.16|8931.16|10
1653161360000|2022-05-21 19:29:20|9051.14|8931.14|9050.79|8930.79|9051.19|8931.19|9050.56|8930.56|10
1653161370000|2022-05-21 19:29:30|9050.58|8930.58|9051.1|8931.1|9051.1|8931.1|9050.58|8930.58|7
1653161380000|2022-05-21 19:29:40|9051.09|8931.09|9050.3|8930.3|9051.46|8931.46|9050.3|8930.3|8
1653161390000|2022-05-21 19:29:50|9050.31|8930.31|9051.04|8931.04|9051.1|8931.1|9050.3|8930.3|10
1653161400000|2022-05-21 19:30:00|9051.55|8931.55|9051.52|8931.52|9051.79|8931.79|9051.34|8931.34|10
1653161410000|2022-05-21 19:30:10|9051.06|8931.06|9050.69|8930.69|9051.41|8931.41|9050.69|8930.69|10
1653161420000|2022-05-21 19:30:20|9050.54|8930.54|9048|8928|9050.54|8930.54|9048|8928|9
1653161430000|2022-05-21 19:30:30|9047.95|8927.95|9048.33|8928.33|9048.33|8928.33|9047.93|8927.93|10
1653161440000|2022-05-21 19:30:40|9048.32|8928.32|9047|8927|9048.62|8928.62|9047|8927|10
1653161450000|2022-05-21 19:30:50|9046.66|8926.66|9045.31|8925.31|9046.66|8926.66|9045.06|8925.06|9
1653161460000|2022-05-21 19:31:00|9044.88|8924.88|9044.34|8924.34|9044.91|8924.91|9043.87|8923.87|8
1653161470000|2022-05-21 19:31:10|9043.46|8923.46|9043.29|8923.29|9043.73|8923.73|9043.25|8923.25|10
1653161480000|2022-05-21 19:31:20|9043.25|8923.25|9043.82|8923.82|9043.84|8923.84|9043.25|8923.25|10
1653161490000|2022-05-21 19:31:30|9043.69|8923.69|9044.42|8924.42|9044.42|8924.42|9043.69|8923.69|9
1653161500000|2022-05-21 19:31:40|9044.2|8924.2|9044.19|8924.19|9044.2|8924.2|9044|8924|9
1653161510000|2022-05-21 19:31:50|9044.12|8924.12|9043.77|8923.77|9044.19|8924.19|9043.74|8923.74|9
1653161520000|2022-05-21 19:32:00|9043.71|8923.71|9043.58|8923.58|9043.71|8923.71|9043.06|8923.06|10
1653161530000|2022-05-21 19:32:10|9043.43|8923.43|9043.45|8923.45|9043.48|8923.48|9043.13|8923.13|9
1653161540000|2022-05-21 19:32:20|9043.47|8923.47|9042.74|8922.74|9043.47|8923.47|9042.74|8922.74|9
1653161550000|2022-05-21 19:32:30|9042.96|8922.96|9042.81|8922.81|9042.96|8922.96|9042.37|8922.37|10
1653161560000|2022-05-21 19:32:40|9042.38|8922.38|9043.31|8923.31|9043.49|8923.49|9042.38|8922.38|10
1653161570000|2022-05-21 19:32:50|9043.51|8923.51|9043.59|8923.59|9043.61|8923.61|9043.3|8923.3|10
1653161580000|2022-05-21 19:33:00|9043.7|8923.7|9044.05|8924.05|9044.09|8924.09|9043.66|8923.66|8
1653161590000|2022-05-21 19:33:10|9043.97|8923.97|9044.19|8924.19|9044.22|8924.22|9043.97|8923.97|10
1653161600000|2022-05-21 19:33:20|9044.12|8924.12|9044.14|8924.14|9044.14|8924.14|9043.95|8923.95|10
1653161610000|2022-05-21 19:33:30|9044.23|8924.23|9043.77|8923.77|9044.23|8924.23|9043.77|8923.77|10
1653161620000|2022-05-21 19:33:40|9044.05|8924.05|9043.61|8923.61|9044.05|8924.05|9043.58|8923.58|10
1653161630000|2022-05-21 19:33:50|9043.55|8923.55|9043.33|8923.33|9043.55|8923.55|9043.14|8923.14|9
1653161640000|2022-05-21 19:34:00|9043.13|8923.13|9043.1|8923.1|9043.63|8923.63|9043.1|8923.1|6
1653161650000|2022-05-21 19:34:10|9043.28|8923.28|9044.33|8924.33|9044.33|8924.33|9043.28|8923.28|10
1653161660000|2022-05-21 19:34:20|9044|8924|9045.27|8925.27|9045.27|8925.27|9044|8924|9
1653161670000|2022-05-21 19:34:30|9045.39|8925.39|9045.88|8925.88|9045.88|8925.88|9045.29|8925.29|10
1653161680000|2022-05-21 19:34:40|9045.95|8925.95|9045.35|8925.35|9046.13|8926.13|9045.35|8925.35|10
1653161690000|2022-05-21 19:34:50|9045.98|8925.98|9045.75|8925.75|9046.07|8926.07|9045.68|8925.68|10
1653161700000|2022-05-21 19:35:00|9045.97|8925.97|9046.06|8926.06|9046.14|8926.14|9045.85|8925.85|7
1653161710000|2022-05-21 19:35:10|9046.23|8926.23|9046.2|8926.2|9046.5|8926.5|9046.2|8926.2|10
1653161720000|2022-05-21 19:35:20|9046.32|8926.32|9046.18|8926.18|9046.32|8926.32|9046.12|8926.12|9
1653161730000|2022-05-21 19:35:30|9046.25|8926.25|9045.69|8925.69|9046.27|8926.27|9045.67|8925.67|9
1653161740000|2022-05-21 19:35:40|9045.7|8925.7|9045.49|8925.49|9045.7|8925.7|9045.34|8925.34|9
1653161750000|2022-05-21 19:35:50|9045.52|8925.52|9045.45|8925.45|9045.55|8925.55|9045.45|8925.45|7
1653161760000|2022-05-21 19:36:00|9045.56|8925.56|9045.67|8925.67|9045.73|8925.73|9045.56|8925.56|7
1653161770000|2022-05-21 19:36:10|9045.8|8925.8|9047.73|8927.73|9047.73|8927.73|9045.8|8925.8|9
1653161780000|2022-05-21 19:36:20|9047.67|8927.67|9049.02|8929.02|9049.02|8929.02|9047.67|8927.67|9
1653161790000|2022-05-21 19:36:30|9049.04|8929.04|9050.61|8930.61|9050.61|8930.61|9049.04|8929.04|10
1653161800000|2022-05-21 19:36:40|9050.69|8930.69|9050.6|8930.6|9051.04|8931.04|9050.6|8930.6|10
1653161810000|2022-05-21 19:36:50|9050.58|8930.58|9051.98|8931.98|9051.98|8931.98|9050.58|8930.58|9
1653161820000|2022-05-21 19:37:00|9052.03|8932.03|9051.82|8931.82|9052.17|8932.17|9051.73|8931.73|10
1653161830000|2022-05-21 19:37:10|9051.68|8931.68|9052.87|8932.87|9052.87|8932.87|9051.68|8931.68|9
1653161840000|2022-05-21 19:37:20|9052.88|8932.88|9052.95|8932.95|9052.97|8932.97|9052.87|8932.87|6
1653161850000|2022-05-21 19:37:30|9053.01|8933.01|9050.99|8930.99|9053.01|8933.01|9050.99|8930.99|9
1653161860000|2022-05-21 19:37:40|9051.02|8931.02|9049.43|8929.43|9051.02|8931.02|9049.43|8929.43|9
1653161870000|2022-05-21 19:37:50|9049.4|8929.4|9049.44|8929.44|9049.44|8929.44|9049.08|8929.08|10
1653161880000|2022-05-21 19:38:00|9049.46|8929.46|9049.08|8929.08|9049.46|8929.46|9049.08|8929.08|10
1653161890000|2022-05-21 19:38:10|9049.02|8929.02|9048.76|8928.76|9049.02|8929.02|9048.75|8928.75|9
1653161900000|2022-05-21 19:38:20|9048.72|8928.72|9049.18|8929.18|9049.21|8929.21|9048.72|8928.72|9
1653161910000|2022-05-21 19:38:30|9050.03|8930.03|9051.83|8931.83|9051.83|8931.83|9050.03|8930.03|10
1653161920000|2022-05-21 19:38:40|9051.78|8931.78|9052.26|8932.26|9052.38|8932.38|9051.7|8931.7|10
1653161930000|2022-05-21 19:38:50|9052.23|8932.23|9052.64|8932.64|9052.64|8932.64|9052.03|8932.03|10
1653161940000|2022-05-21 19:39:00|9053.26|8933.26|9053.73|8933.73|9053.8|8933.8|9053.21|8933.21|9
1653161950000|2022-05-21 19:39:10|9053.82|8933.82|9054.29|8934.29|9054.32|8934.32|9053.82|8933.82|9
1653161960000|2022-05-21 19:39:20|9054.32|8934.32|9054.44|8934.44|9054.52|8934.52|9054.32|8934.32|8
1653161970000|2022-05-21 19:39:30|9054.48|8934.48|9055.09|8935.09|9055.11|8935.11|9054.41|8934.41|10
1653161980000|2022-05-21 19:39:40|9055.44|8935.44|9056.19|8936.19|9056.19|8936.19|9055.44|8935.44|10
1653161990000|2022-05-21 19:39:50|9056.61|8936.61|9057.57|8937.57|9057.57|8937.57|9056.61|8936.61|10
1653162000000|2022-05-21 19:40:00|9057.62|8937.62|9058.54|8938.54|9058.89|8938.89|9057.38|8937.38|10
1653162010000|2022-05-21 19:40:10|9058.6|8938.6|9060.57|8940.57|9060.57|8940.57|9058.6|8938.6|9
1653162020000|2022-05-21 19:40:20|9060.67|8940.67|9060.86|8940.86|9060.98|8940.98|9060.61|8940.61|9
1653162030000|2022-05-21 19:40:30|9061.04|8941.04|9061.04|8941.04|9061.3|8941.3|9061.01|8941.01|9
1653162040000|2022-05-21 19:40:40|9061.33|8941.33|9061.98|8941.98|9062.1|8942.1|9061.33|8941.33|10
1653162050000|2022-05-21 19:40:50|9061.81|8941.81|9062.4|8942.4|9062.5|8942.5|9061.81|8941.81|9
1653162060000|2022-05-21 19:41:00|9062.45|8942.45|9062.6|8942.6|9062.9|8942.9|9062.41|8942.41|8
1653162070000|2022-05-21 19:41:10|9062.65|8942.65|9062.87|8942.87|9063.07|8943.07|9062.65|8942.65|9
1653162080000|2022-05-21 19:41:20|9062.06|8942.06|9062.13|8942.13|9062.57|8942.57|9061.89|8941.89|10
1653162090000|2022-05-21 19:41:30|9062.05|8942.05|9061.63|8941.63|9062.05|8942.05|9061.55|8941.55|7
1653162100000|2022-05-21 19:41:40|9061.57|8941.57|9061.59|8941.59|9061.8|8941.8|9061.44|8941.44|9
1653162110000|2022-05-21 19:41:50|9061.68|8941.68|9062.87|8942.87|9062.87|8942.87|9061.52|8941.52|6
1653162120000|2022-05-21 19:42:00|9063.02|8943.02|9062.88|8942.88|9063.19|8943.19|9062.7|8942.7|9
1653162130000|2022-05-21 19:42:10|9062.98|8942.98|9062.96|8942.96|9063.08|8943.08|9062.93|8942.93|9
1653162140000|2022-05-21 19:42:20|9063.13|8943.13|9062.86|8942.86|9063.13|8943.13|9062.84|8942.84|6
1653162150000|2022-05-21 19:42:30|9062.58|8942.58|9062.08|8942.08|9062.84|8942.84|9062.08|8942.08|8
1653162160000|2022-05-21 19:42:40|9062.09|8942.09|9061.75|8941.75|9062.09|8942.09|9061.75|8941.75|7
1653162170000|2022-05-21 19:42:50|9061.07|8941.07|9061.16|8941.16|9061.16|8941.16|9060.68|8940.68|10
1653162180000|2022-05-21 19:43:00|9060.7|8940.7|9060.59|8940.59|9060.7|8940.7|9060.39|8940.39|9
1653162190000|2022-05-21 19:43:10|9060.74|8940.74|9062.8|8942.8|9062.88|8942.88|9060.74|8940.74|10
1653162200000|2022-05-21 19:43:20|9063.51|8943.51|9063.84|8943.84|9063.84|8943.84|9063.28|8943.28|10
1653162210000|2022-05-21 19:43:30|9063.68|8943.68|9063.34|8943.34|9063.68|8943.68|9063.09|8943.09|10
1653162220000|2022-05-21 19:43:40|9063.06|8943.06|9063.8|8943.8|9063.81|8943.81|9063.06|8943.06|10
1653162230000|2022-05-21 19:43:50|9063.74|8943.74|9063.39|8943.39|9063.9|8943.9|9063.39|8943.39|9
1653162240000|2022-05-21 19:44:00|9063.3|8943.3|9062.68|8942.68|9063.32|8943.32|9062.65|8942.65|9
1653162250000|2022-05-21 19:44:10|9062.8|8942.8|9063.33|8943.33|9063.39|8943.39|9062.8|8942.8|9
1653162260000|2022-05-21 19:44:20|9063.51|8943.51|9063.68|8943.68|9063.75|8943.75|9063.19|8943.19|10
1653162270000|2022-05-21 19:44:30|9063.64|8943.64|9063.69|8943.69|9064.52|8944.52|9063.63|8943.63|10
1653162280000|2022-05-21 19:44:40|9062.97|8942.97|9063.78|8943.78|9063.78|8943.78|9062.91|8942.91|5
1653162290000|2022-05-21 19:44:50|9063.73|8943.73|9063.9|8943.9|9063.9|8943.9|9063.67|8943.67|5
1653162300000|2022-05-21 19:45:00|9063.82|8943.82|9062.49|8942.49|9063.82|8943.82|9062.49|8942.49|9
1653162310000|2022-05-21 19:45:10|9062.45|8942.45|9062.33|8942.33|9062.45|8942.45|9062.33|8942.33|7
1653162320000|2022-05-21 19:45:20|9062.55|8942.55|9063.39|8943.39|9063.57|8943.57|9062.55|8942.55|9
1653162330000|2022-05-21 19:45:30|9063.37|8943.37|9063.43|8943.43|9063.46|8943.46|9063.37|8943.37|7
1653162340000|2022-05-21 19:45:40|9063.44|8943.44|9063.43|8943.43|9063.51|8943.51|9063.43|8943.43|10
1653162350000|2022-05-21 19:45:50|9063.72|8943.72|9063.48|8943.48|9064.06|8944.06|9063.48|8943.48|9
1653162360000|2022-05-21 19:46:00|9063.38|8943.38|9063.08|8943.08|9063.47|8943.47|9063.08|8943.08|6
1653162370000|2022-05-21 19:46:10|9063.26|8943.26|9063.65|8943.65|9063.65|8943.65|9063.26|8943.26|9
1653162380000|2022-05-21 19:46:20|9063.99|8943.99|9063.9|8943.9|9063.99|8943.99|9063.89|8943.89|4
1653162390000|2022-05-21 19:46:30|9063.96|8943.96|9063.71|8943.71|9063.96|8943.96|9063.62|8943.62|10
1653162400000|2022-05-21 19:46:40|9064.52|8944.52|9064.81|8944.81|9064.81|8944.81|9064.47|8944.47|7
1653162410000|2022-05-21 19:46:50|9064.75|8944.75|9064.4|8944.4|9064.77|8944.77|9064.35|8944.35|10
1653162420000|2022-05-21 19:47:00|9063.66|8943.66|9064.26|8944.26|9064.26|8944.26|9063.66|8943.66|8
1653162430000|2022-05-21 19:47:10|9064.22|8944.22|9064.65|8944.65|9064.65|8944.65|9064.22|8944.22|7
1653162440000|2022-05-21 19:47:20|9064.67|8944.67|9064.19|8944.19|9064.67|8944.67|9064.19|8944.19|8
1653162450000|2022-05-21 19:47:30|9064.27|8944.27|9064.58|8944.58|9064.58|8944.58|9064.27|8944.27|8
1653162460000|2022-05-21 19:47:40|9064.61|8944.61|9065.45|8945.45|9065.45|8945.45|9064.46|8944.46|8
1653162470000|2022-05-21 19:47:50|9065.46|8945.46|9067.36|8947.36|9067.38|8947.38|9065.46|8945.46|7
1653162480000|2022-05-21 19:48:00|9067.35|8947.35|9067.32|8947.32|9067.35|8947.35|9067.24|8947.24|4
1653162490000|2022-05-21 19:48:10|9067.36|8947.36|9067.56|8947.56|9067.77|8947.77|9067.36|8947.36|8
1653162500000|2022-05-21 19:48:20|9067.71|8947.71|9069.03|8949.03|9069.03|8949.03|9067.71|8947.71|8
1653162510000|2022-05-21 19:48:30|9069.06|8949.06|9068.99|8948.99|9069.08|8949.08|9068.99|8948.99|8
1653162520000|2022-05-21 19:48:40|9069.05|8949.05|9069.09|8949.09|9069.31|8949.31|9069.05|8949.05|6
1653162530000|2022-05-21 19:48:50|9068.96|8948.96|9068.7|8948.7|9068.96|8948.96|9068.66|8948.66|6
1653162540000|2022-05-21 19:49:00|9068.68|8948.68|9068.31|8948.31|9068.68|8948.68|9068.31|8948.31|4
1653162550000|2022-05-21 19:49:10|9068.22|8948.22|9068.99|8948.99|9068.99|8948.99|9068.22|8948.22|9
1653162560000|2022-05-21 19:49:20|9068.95|8948.95|9068.98|8948.98|9069.19|8949.19|9068.95|8948.95|6
1653162570000|2022-05-21 19:49:30|9069.01|8949.01|9070.33|8950.33|9070.33|8950.33|9069.01|8949.01|10
1653162580000|2022-05-21 19:49:40|9070.32|8950.32|9069.57|8949.57|9070.89|8950.89|9069.57|8949.57|8
1653162590000|2022-05-21 19:49:50|9069.64|8949.64|9069.8|8949.8|9069.81|8949.81|9069.46|8949.46|10
1653162600000|2022-05-21 19:50:00|9069.75|8949.75|9069.81|8949.81|9069.81|8949.81|9069.6|8949.6|6
1653162610000|2022-05-21 19:50:10|9069.79|8949.79|9069.68|8949.68|9069.85|8949.85|9069.68|8949.68|8
1653162620000|2022-05-21 19:50:20|9069.62|8949.62|9069.77|8949.77|9069.84|8949.84|9069.62|8949.62|10
1653162630000|2022-05-21 19:50:30|9069.56|8949.56|9069.05|8949.05|9069.56|8949.56|9069.05|8949.05|8
1653162640000|2022-05-21 19:50:40|9068.92|8948.92|9067.05|8947.05|9068.92|8948.92|9067.05|8947.05|10
1653162650000|2022-05-21 19:50:50|9067.07|8947.07|9065.05|8945.05|9067.07|8947.07|9065.05|8945.05|10
1653162660000|2022-05-21 19:51:00|9064.87|8944.87|9062.59|8942.59|9064.87|8944.87|9062.59|8942.59|10
1653162670000|2022-05-21 19:51:10|9062.25|8942.25|9059.45|8939.45|9062.45|8942.45|9059.45|8939.45|10
1653162680000|2022-05-21 19:51:20|9060.01|8940.01|9057.83|8937.83|9060.01|8940.01|9057.83|8937.83|9
1653162690000|2022-05-21 19:51:30|9057.81|8937.81|9058.13|8938.13|9058.21|8938.21|9057.7|8937.7|9
1653162700000|2022-05-21 19:51:40|9057.55|8937.55|9057.67|8937.67|9058.24|8938.24|9057.55|8937.55|9
1653162710000|2022-05-21 19:51:50|9057.65|8937.65|9057.89|8937.89|9058.05|8938.05|9057.52|8937.52|10
1653162720000|2022-05-21 19:52:00|9057.97|8937.97|9057.96|8937.96|9058.12|8938.12|9057.94|8937.94|8
1653162730000|2022-05-21 19:52:10|9058.07|8938.07|9058.08|8938.08|9058.09|8938.09|9057.94|8937.94|6
1653162740000|2022-05-21 19:52:20|9058.09|8938.09|9058.32|8938.32|9058.33|8938.33|9058.05|8938.05|10
1653162750000|2022-05-21 19:52:30|9058.38|8938.38|9058.27|8938.27|9058.4|8938.4|9058.18|8938.18|9
1653162760000|2022-05-21 19:52:40|9058.39|8938.39|9057.94|8937.94|9058.58|8938.58|9057.94|8937.94|10
1653162770000|2022-05-21 19:52:50|9057.47|8937.47|9057.42|8937.42|9057.85|8937.85|9057.39|8937.39|10
1653162780000|2022-05-21 19:53:00|9057.56|8937.56|9055.76|8935.76|9057.62|8937.62|9055.76|8935.76|10
1653162790000|2022-05-21 19:53:10|9055.71|8935.71|9055.55|8935.55|9055.71|8935.71|9055.49|8935.49|9
1653162800000|2022-05-21 19:53:20|9055.08|8935.08|9055.19|8935.19|9055.42|8935.42|9054.89|8934.89|9
1653162810000|2022-05-21 19:53:30|9055.14|8935.14|9055.64|8935.64|9055.64|8935.64|9054.91|8934.91|10
1653162820000|2022-05-21 19:53:40|9055.67|8935.67|9055.66|8935.66|9055.89|8935.89|9055.29|8935.29|7
1653162830000|2022-05-21 19:53:50|9055.64|8935.64|9055.62|8935.62|9055.64|8935.64|9055.42|8935.42|6
1653162840000|2022-05-21 19:54:00|9055.58|8935.58|9055.1|8935.1|9055.59|8935.59|9055.1|8935.1|8
1653162850000|2022-05-21 19:54:10|9055.14|8935.14|9053.6|8933.6|9055.14|8935.14|9053.6|8933.6|10
1653162860000|2022-05-21 19:54:20|9053.46|8933.46|9053.75|8933.75|9054.2|8934.2|9053.46|8933.46|10
1653162870000|2022-05-21 19:54:30|9053.78|8933.78|9052.94|8932.94|9053.78|8933.78|9052.94|8932.94|9
1653162880000|2022-05-21 19:54:40|9052.8|8932.8|9053.34|8933.34|9053.34|8933.34|9052.62|8932.62|7
1653162890000|2022-05-21 19:54:50|9053.37|8933.37|9053.77|8933.77|9054.48|8934.48|9053.37|8933.37|9
1653162900000|2022-05-21 19:55:00|9053.62|8933.62|9053.77|8933.77|9054.01|8934.01|9053.58|8933.58|10
1653162910000|2022-05-21 19:55:10|9053.83|8933.83|9053.77|8933.77|9053.83|8933.83|9053.74|8933.74|9
1653162920000|2022-05-21 19:55:20|9053.44|8933.44|9053.46|8933.46|9053.5|8933.5|9053.37|8933.37|8
1653162930000|2022-05-21 19:55:30|9053.22|8933.22|9053.08|8933.08|9053.24|8933.24|9053.08|8933.08|9
1653162940000|2022-05-21 19:55:40|9053.18|8933.18|9052.95|8932.95|9053.18|8933.18|9052.61|8932.61|9
1653162950000|2022-05-21 19:55:50|9053.16|8933.16|9053.08|8933.08|9053.21|8933.21|9053.08|8933.08|7
1653162960000|2022-05-21 19:56:00|9053.03|8933.03|9052.94|8932.94|9053.07|8933.07|9052.94|8932.94|5
1653162970000|2022-05-21 19:56:10|9052.89|8932.89|9052.73|8932.73|9052.9|8932.9|9052.71|8932.71|7
1653162980000|2022-05-21 19:56:20|9052.76|8932.76|9052.41|8932.41|9052.77|8932.77|9052.35|8932.35|7
1653162990000|2022-05-21 19:56:30|9052.39|8932.39|9052.6|8932.6|9052.6|8932.6|9052.38|8932.38|9
1653163000000|2022-05-21 19:56:40|9052.67|8932.67|9052.96|8932.96|9053.07|8933.07|9052.66|8932.66|9
1653163010000|2022-05-21 19:56:50|9053.03|8933.03|9053.32|8933.32|9053.32|8933.32|9053.03|8933.03|7
1653163020000|2022-05-21 19:57:00|9053.51|8933.51|9053.75|8933.75|9053.75|8933.75|9053.51|8933.51|4
1653163030000|2022-05-21 19:57:10|9053.85|8933.85|9055.72|8935.72|9055.72|8935.72|9053.85|8933.85|6
1653163040000|2022-05-21 19:57:20|9056.02|8936.02|9057.61|8937.61|9057.61|8937.61|9056.02|8936.02|10
1653163050000|2022-05-21 19:57:30|9057.94|8937.94|9059.52|8939.52|9059.52|8939.52|9057.94|8937.94|10
1653163060000|2022-05-21 19:57:40|9059.53|8939.53|9061.12|8941.12|9061.26|8941.26|9059.53|8939.53|10
1653163070000|2022-05-21 19:57:50|9061.19|8941.19|9062.22|8942.22|9062.22|8942.22|9061.19|8941.19|7
1653163080000|2022-05-21 19:58:00|9062.49|8942.49|9064.05|8944.05|9064.05|8944.05|9062.26|8942.26|9
1653163090000|2022-05-21 19:58:10|9063.79|8943.79|9065.19|8945.19|9065.19|8945.19|9063.79|8943.79|10
1653163100000|2022-05-21 19:58:20|9065.29|8945.29|9065.5|8945.5|9065.71|8945.71|9065.29|8945.29|10
1653163110000|2022-05-21 19:58:30|9065.47|8945.47|9065.44|8945.44|9065.47|8945.47|9065.42|8945.42|6
1653163120000|2022-05-21 19:58:40|9065.31|8945.31|9064.3|8944.3|9065.52|8945.52|9064.22|8944.22|9
1653163130000|2022-05-21 19:58:50|9064.26|8944.26|9063.92|8943.92|9064.26|8944.26|9063.85|8943.85|8
1653163140000|2022-05-21 19:59:00|9063.75|8943.75|9062.7|8942.7|9063.75|8943.75|9062.69|8942.69|10
1653163150000|2022-05-21 19:59:10|9062.12|8942.12|9061.86|8941.86|9062.12|8942.12|9061.63|8941.63|10
1653163160000|2022-05-21 19:59:20|9061.84|8941.84|9061.8|8941.8|9061.97|8941.97|9061.8|8941.8|8
1653163170000|2022-05-21 19:59:30|9061.71|8941.71|9060.79|8940.79|9061.71|8941.71|9060.79|8940.79|10
1653163180000|2022-05-21 19:59:40|9060.55|8940.55|9060.65|8940.65|9060.66|8940.66|9060.53|8940.53|9
1653163190000|2022-05-21 19:59:50|9060.61|8940.61|9061.34|8941.34|9061.37|8941.37|9060.61|8940.61|8
1653163200000|2022-05-21 20:00:00|9061.46|8941.46|9061.17|8941.17|9061.46|8941.46|9060.87|8940.87|9
1653163210000|2022-05-21 20:00:10|9061.15|8941.15|9061.93|8941.93|9061.94|8941.94|9060.95|8940.95|10
1653163220000|2022-05-21 20:00:20|9061.9|8941.9|9062.57|8942.57|9062.57|8942.57|9061.85|8941.85|9
1653163230000|2022-05-21 20:00:30|9062.66|8942.66|9062.53|8942.53|9062.66|8942.66|9062.5|8942.5|10
1653163240000|2022-05-21 20:00:40|9062.54|8942.54|9062.09|8942.09|9062.8|8942.8|9061.32|8941.32|10
1653163250000|2022-05-21 20:00:50|9061.97|8941.97|9061.11|8941.11|9061.97|8941.97|9061.11|8941.11|10
1653163260000|2022-05-21 20:01:00|9061.17|8941.17|9061.64|8941.64|9061.78|8941.78|9061.1|8941.1|9
1653163270000|2022-05-21 20:01:10|9061.8|8941.8|9060.31|8940.31|9061.92|8941.92|9060.31|8940.31|10
1653163280000|2022-05-21 20:01:20|9060.13|8940.13|9057.79|8937.79|9060.13|8940.13|9057.79|8937.79|10
1653163290000|2022-05-21 20:01:30|9057.58|8937.58|9056.76|8936.76|9057.61|8937.61|9056.76|8936.76|10
1653163300000|2022-05-21 20:01:40|9056.84|8936.84|9055.75|8935.75|9056.88|8936.88|9055.72|8935.72|10
1653163310000|2022-05-21 20:01:50|9055.42|8935.42|9054.85|8934.85|9055.42|8935.42|9054.85|8934.85|9
1653163320000|2022-05-21 20:02:00|9055.08|8935.08|9056.02|8936.02|9056.02|8936.02|9055.08|8935.08|9
1653163330000|2022-05-21 20:02:10|9056.17|8936.17|9056.62|8936.62|9056.81|8936.81|9055.85|8935.85|10
1653163340000|2022-05-21 20:02:20|9056.73|8936.73|9057.28|8937.28|9057.51|8937.51|9056.69|8936.69|9
1653163350000|2022-05-21 20:02:30|9057.11|8937.11|9057.53|8937.53|9057.58|8937.58|9056.97|8936.97|9
1653163360000|2022-05-21 20:02:40|9057.98|8937.98|9058.3|8938.3|9058.52|8938.52|9057.98|8937.98|8
1653163370000|2022-05-21 20:02:50|9058.39|8938.39|9059.25|8939.25|9059.25|8939.25|9058.24|8938.24|10
1653163380000|2022-05-21 20:03:00|9059.17|8939.17|9059.46|8939.46|9059.71|8939.71|9059.17|8939.17|10
1653163390000|2022-05-21 20:03:10|9059.55|8939.55|9059.74|8939.74|9060.04|8940.04|9059.55|8939.55|10
1653163400000|2022-05-21 20:03:20|9059.75|8939.75|9060.31|8940.31|9060.4|8940.4|9059.65|8939.65|10
1653163410000|2022-05-21 20:03:30|9060.39|8940.39|9060.17|8940.17|9060.47|8940.47|9060.17|8940.17|10
1653163420000|2022-05-21 20:03:40|9060.22|8940.22|9061.05|8941.05|9061.05|8941.05|9060.22|8940.22|10
1653163430000|2022-05-21 20:03:50|9061.78|8941.78|9062.74|8942.74|9062.74|8942.74|9061.78|8941.78|9
1653163440000|2022-05-21 20:04:00|9062.62|8942.62|9063.21|8943.21|9063.21|8943.21|9061.89|8941.89|9
1653163450000|2022-05-21 20:04:10|9063.2|8943.2|9063.98|8943.98|9064.01|8944.01|9063.2|8943.2|8
1653163460000|2022-05-21 20:04:20|9064.07|8944.07|9064.57|8944.57|9064.58|8944.58|9064.07|8944.07|8
1653163470000|2022-05-21 20:04:30|9064.74|8944.74|9065.56|8945.56|9065.56|8945.56|9064.57|8944.57|7
1653163480000|2022-05-21 20:04:40|9065.7|8945.7|9066.17|8946.17|9066.24|8946.24|9065.53|8945.53|10
1653163490000|2022-05-21 20:04:50|9066.18|8946.18|9066.59|8946.59|9066.59|8946.59|9066.15|8946.15|9
1653163500000|2022-05-21 20:05:00|9066.56|8946.56|9066.66|8946.66|9067.06|8947.06|9066.56|8946.56|9
1653163510000|2022-05-21 20:05:10|9066.63|8946.63|9066.71|8946.71|9066.71|8946.71|9066.58|8946.58|8
1653163520000|2022-05-21 20:05:20|9066.7|8946.7|9066.04|8946.04|9066.87|8946.87|9066.04|8946.04|10
1653163530000|2022-05-21 20:05:30|9066.13|8946.13|9065.59|8945.59|9066.13|8946.13|9065.29|8945.29|10
1653163540000|2022-05-21 20:05:40|9065.66|8945.66|9066.78|8946.78|9066.78|8946.78|9065.66|8945.66|9
1653163550000|2022-05-21 20:05:50|9066.7|8946.7|9067.29|8947.29|9067.37|8947.37|9066.7|8946.7|9
1653163560000|2022-05-21 20:06:00|9067.13|8947.13|9067.13|8947.13|9067.18|8947.18|9067.07|8947.07|6
1653163570000|2022-05-21 20:06:10|9067.05|8947.05|9066.98|8946.98|9067.38|8947.38|9066.98|8946.98|7
1653163580000|2022-05-21 20:06:20|9066.91|8946.91|9067.74|8947.74|9067.74|8947.74|9066.91|8946.91|5
1653163590000|2022-05-21 20:06:30|9067.76|8947.76|9068.02|8948.02|9068.03|8948.03|9067.69|8947.69|10
1653163600000|2022-05-21 20:06:40|9067.93|8947.93|9068.37|8948.37|9068.38|8948.38|9067.93|8947.93|10
1653163610000|2022-05-21 20:06:50|9068.36|8948.36|9068.26|8948.26|9068.36|8948.36|9068.26|8948.26|5
1653163620000|2022-05-21 20:07:00|9068.24|8948.24|9069.05|8949.05|9069.08|8949.08|9068.18|8948.18|9
1653163630000|2022-05-21 20:07:10|9069.34|8949.34|9069.51|8949.51|9069.69|8949.69|9069.34|8949.34|9
1653163640000|2022-05-21 20:07:20|9069.5|8949.5|9069.88|8949.88|9069.93|8949.93|9069.45|8949.45|9
1653163650000|2022-05-21 20:07:30|9069.82|8949.82|9070.23|8950.23|9070.23|8950.23|9069.82|8949.82|10
1653163660000|2022-05-21 20:07:40|9070.2|8950.2|9071.59|8951.59|9071.59|8951.59|9070.2|8950.2|8
1653163670000|2022-05-21 20:07:50|9071.57|8951.57|9071.62|8951.62|9071.7|8951.7|9071.54|8951.54|9
1653163680000|2022-05-21 20:08:00|9071.79|8951.79|9073.17|8953.17|9073.17|8953.17|9071.79|8951.79|10
1653163690000|2022-05-21 20:08:10|9073.1|8953.1|9073.75|8953.75|9073.84|8953.84|9073.1|8953.1|10
1653163700000|2022-05-21 20:08:20|9073.88|8953.88|9074.21|8954.21|9074.21|8954.21|9073.72|8953.72|10
1653163710000|2022-05-21 20:08:30|9074.27|8954.27|9074.87|8954.87|9074.98|8954.98|9074.27|8954.27|8
1653163720000|2022-05-21 20:08:40|9075.14|8955.14|9074.51|8954.51|9075.21|8955.21|9074.51|8954.51|9
1653163730000|2022-05-21 20:08:50|9074.49|8954.49|9075|8955|9075|8955|9074.44|8954.44|8
1653163740000|2022-05-21 20:09:00|9074.97|8954.97|9075.36|8955.36|9075.36|8955.36|9074.95|8954.95|8
1653163750000|2022-05-21 20:09:10|9075.35|8955.35|9075.39|8955.39|9075.48|8955.48|9075.06|8955.06|10
1653163760000|2022-05-21 20:09:20|9075.59|8955.59|9074.79|8954.79|9075.59|8955.59|9074.79|8954.79|6
1653163770000|2022-05-21 20:09:30|9074.87|8954.87|9075.6|8955.6|9075.69|8955.69|9074.87|8954.87|7
1653163780000|2022-05-21 20:09:40|9075.59|8955.59|9075.56|8955.56|9075.7|8955.7|9075.56|8955.56|7
1653163790000|2022-05-21 20:09:50|9075.52|8955.52|9075.19|8955.19|9075.6|8955.6|9075.19|8955.19|8
1653163800000|2022-05-21 20:10:00|9075.29|8955.29|9075.36|8955.36|9075.5|8955.5|9075.27|8955.27|8
1653163810000|2022-05-21 20:10:10|9075.46|8955.46|9075.38|8955.38|9075.48|8955.48|9075.38|8955.38|3
1653163820000|2022-05-21 20:10:20|9075.43|8955.43|9075.85|8955.85|9075.96|8955.96|9075.43|8955.43|10
1653163830000|2022-05-21 20:10:30|9075.9|8955.9|9076.08|8956.08|9076.11|8956.11|9075.84|8955.84|9
1653163840000|2022-05-21 20:10:40|9076.04|8956.04|9076.21|8956.21|9076.21|8956.21|9076.01|8956.01|6
1653163850000|2022-05-21 20:10:50|9076.32|8956.32|9076.4|8956.4|9076.46|8956.46|9076.32|8956.32|6
1653163860000|2022-05-21 20:11:00|9076.25|8956.25|9077.14|8957.14|9077.14|8957.14|9076.15|8956.15|7
1653163870000|2022-05-21 20:11:10|9077.49|8957.49|9077.37|8957.37|9077.82|8957.82|9077.37|8957.37|10
1653163880000|2022-05-21 20:11:20|9077.36|8957.36|9078.52|8958.52|9078.57|8958.57|9077.35|8957.35|10
1653163890000|2022-05-21 20:11:30|9078.54|8958.54|9078.41|8958.41|9078.6|8958.6|9078.3|8958.3|8
1653163900000|2022-05-21 20:11:40|9078.42|8958.42|9078.68|8958.68|9078.73|8958.73|9078.42|8958.42|9
1653163910000|2022-05-21 20:11:50|9078.93|8958.93|9079.23|8959.23|9079.23|8959.23|9078.88|8958.88|9
1653163920000|2022-05-21 20:12:00|9079.24|8959.24|9079.54|8959.54|9079.93|8959.93|9079.24|8959.24|10
1653163930000|2022-05-21 20:12:10|9079.68|8959.68|9080.27|8960.27|9080.27|8960.27|9079.68|8959.68|7
1653163940000|2022-05-21 20:12:20|9080.33|8960.33|9080.59|8960.59|9080.87|8960.87|9080.33|8960.33|9
1653163950000|2022-05-21 20:12:30|9080.74|8960.74|9081.07|8961.07|9081.07|8961.07|9080.72|8960.72|8
1653163960000|2022-05-21 20:12:40|9081.03|8961.03|9081.87|8961.87|9081.94|8961.94|9080.97|8960.97|7
1653163970000|2022-05-21 20:12:50|9081.91|8961.91|9081.89|8961.89|9081.91|8961.91|9081.78|8961.78|3
1653163980000|2022-05-21 20:13:00|9081.94|8961.94|9081.75|8961.75|9081.99|8961.99|9081.57|8961.57|8
1653163990000|2022-05-21 20:13:10|9081.82|8961.82|9081.69|8961.69|9081.89|8961.89|9081.69|8961.69|8
1653164000000|2022-05-21 20:13:20|9081.68|8961.68|9081.5|8961.5|9081.68|8961.68|9081.41|8961.41|5
1653164010000|2022-05-21 20:13:30|9081.4|8961.4|9082.23|8962.23|9082.23|8962.23|9081.4|8961.4|7
1653164020000|2022-05-21 20:13:40|9082.32|8962.32|9082.23|8962.23|9082.32|8962.32|9082.16|8962.16|8
1653164030000|2022-05-21 20:13:50|9082.21|8962.21|9082.58|8962.58|9082.58|8962.58|9082.19|8962.19|7
1653164040000|2022-05-21 20:14:00|9082.53|8962.53|9082.54|8962.54|9082.6|8962.6|9082.48|8962.48|9
1653164050000|2022-05-21 20:14:10|9082.59|8962.59|9082.28|8962.28|9082.59|8962.59|9082.28|8962.28|9
1653164060000|2022-05-21 20:14:20|9081.87|8961.87|9080.87|8960.87|9081.93|8961.93|9080.87|8960.87|10
1653164070000|2022-05-21 20:14:30|9080.83|8960.83|9080.73|8960.73|9080.87|8960.87|9080.73|8960.73|7
1653164080000|2022-05-21 20:14:40|9080.7|8960.7|9079.61|8959.61|9080.7|8960.7|9079.61|8959.61|8
1653164090000|2022-05-21 20:14:50|9079.59|8959.59|9079.56|8959.56|9079.59|8959.59|9079.56|8959.56|3
1653164100000|2022-05-21 20:15:00|9079.62|8959.62|9079.25|8959.25|9079.62|8959.62|9079.25|8959.25|7
1653164110000|2022-05-21 20:15:10|9079.24|8959.24|9079.69|8959.69|9079.69|8959.69|9079.22|8959.22|6
1653164120000|2022-05-21 20:15:20|9079.64|8959.64|9080.1|8960.1|9080.1|8960.1|9079.61|8959.61|8
1653164130000|2022-05-21 20:15:30|9080.2|8960.2|9080.62|8960.62|9080.62|8960.62|9080.12|8960.12|10
1653164140000|2022-05-21 20:15:40|9080.88|8960.88|9081.07|8961.07|9081.07|8961.07|9080.88|8960.88|5
1653164150000|2022-05-21 20:15:50|9081.12|8961.12|9081.19|8961.19|9081.24|8961.24|9081.12|8961.12|6
1653164160000|2022-05-21 20:16:00|9081.02|8961.02|9080.43|8960.43|9081.02|8961.02|9080.38|8960.38|10
1653164170000|2022-05-21 20:16:10|9080.36|8960.36|9080.69|8960.69|9080.74|8960.74|9080.36|8960.36|9
1653164180000|2022-05-21 20:16:20|9080.74|8960.74|9080.57|8960.57|9080.8|8960.8|9080.43|8960.43|9
1653164190000|2022-05-21 20:16:30|9080.61|8960.61|9079.78|8959.78|9080.66|8960.66|9079.78|8959.78|10
1653164200000|2022-05-21 20:16:40|9080.07|8960.07|9080.18|8960.18|9080.26|8960.26|9080.07|8960.07|9
1653164210000|2022-05-21 20:16:50|9080.12|8960.12|9080.24|8960.24|9080.24|8960.24|9080.09|8960.09|7
1653164220000|2022-05-21 20:17:00|9080.19|8960.19|9080.69|8960.69|9080.69|8960.69|9080.05|8960.05|10
1653164230000|2022-05-21 20:17:10|9080.78|8960.78|9080.65|8960.65|9080.94|8960.94|9080.65|8960.65|8
1653164240000|2022-05-21 20:17:20|9080.62|8960.62|9080.54|8960.54|9080.65|8960.65|9080.4|8960.4|8
1653164250000|2022-05-21 20:17:30|9080.49|8960.49|9081.19|8961.19|9081.19|8961.19|9080.14|8960.14|10
1653164260000|2022-05-21 20:17:40|9081.2|8961.2|9081.38|8961.38|9081.59|8961.59|9081.2|8961.2|9
1653164270000|2022-05-21 20:17:50|9081.52|8961.52|9081.66|8961.66|9081.74|8961.74|9081.52|8961.52|8
1653164280000|2022-05-21 20:18:00|9081.65|8961.65|9081.6|8961.6|9081.71|8961.71|9081.6|8961.6|5
1653164290000|2022-05-21 20:18:10|9081.49|8961.49|9081.75|8961.75|9081.75|8961.75|9081.37|8961.37|9
1653164300000|2022-05-21 20:18:20|9081.79|8961.79|9082.17|8962.17|9082.24|8962.24|9081.79|8961.79|8
1653164310000|2022-05-21 20:18:30|9082.23|8962.23|9082.26|8962.26|9082.31|8962.31|9082.18|8962.18|7
1653164320000|2022-05-21 20:18:40|9082.25|8962.25|9082.12|8962.12|9082.29|8962.29|9082.08|8962.08|7
1653164330000|2022-05-21 20:18:50|9082.2|8962.2|9081.86|8961.86|9082.21|8962.21|9081.86|8961.86|7
1653164340000|2022-05-21 20:19:00|9081.77|8961.77|9080.56|8960.56|9081.77|8961.77|9080.56|8960.56|7
1653164350000|2022-05-21 20:19:10|9080.26|8960.26|9078.38|8958.38|9080.26|8960.26|9078.38|8958.38|10
1653164360000|2022-05-21 20:19:20|9078.28|8958.28|9077.86|8957.86|9078.64|8958.64|9077.82|8957.82|9
1653164370000|2022-05-21 20:19:30|9077.82|8957.82|9076.83|8956.83|9077.82|8957.82|9076.83|8956.83|8
1653164380000|2022-05-21 20:19:40|9076.38|8956.38|9074.85|8954.85|9076.38|8956.38|9074.85|8954.85|9
1653164390000|2022-05-21 20:19:50|9074.96|8954.96|9074.04|8954.04|9074.96|8954.96|9074.01|8954.01|10
1653164400000|2022-05-21 20:20:00|9074.03|8954.03|9073.4|8953.4|9074.03|8954.03|9073.4|8953.4|8
1653164410000|2022-05-21 20:20:10|9073.3|8953.3|9072.09|8952.09|9073.3|8953.3|9072|8952|8
1653164420000|2022-05-21 20:20:20|9072.05|8952.05|9071.81|8951.81|9072.17|8952.17|9071.81|8951.81|10
1653164430000|2022-05-21 20:20:30|9071.87|8951.87|9072.06|8952.06|9072.09|8952.09|9071.86|8951.86|10
1653164440000|2022-05-21 20:20:40|9072.09|8952.09|9072.98|8952.98|9072.98|8952.98|9071.67|8951.67|8
1653164450000|2022-05-21 20:20:50|9073.24|8953.24|9073.6|8953.6|9073.6|8953.6|9073.24|8953.24|10
1653164460000|2022-05-21 20:21:00|9073.61|8953.61|9072.19|8952.19|9073.66|8953.66|9072.19|8952.19|9
1653164470000|2022-05-21 20:21:10|9072.28|8952.28|9072.03|8952.03|9072.4|8952.4|9072.03|8952.03|10
1653164480000|2022-05-21 20:21:20|9072.09|8952.09|9072.12|8952.12|9072.14|8952.14|9072.01|8952.01|8
1653164490000|2022-05-21 20:21:30|9072.03|8952.03|9072.52|8952.52|9072.52|8952.52|9071.74|8951.74|9
1653164500000|2022-05-21 20:21:40|9072.9|8952.9|9072.68|8952.68|9073.18|8953.18|9072.68|8952.68|9
1653164510000|2022-05-21 20:21:50|9072.63|8952.63|9072.84|8952.84|9072.84|8952.84|9072.63|8952.63|5
1653164520000|2022-05-21 20:22:00|9072.88|8952.88|9072.78|8952.78|9072.91|8952.91|9072.37|8952.37|9
1653164530000|2022-05-21 20:22:10|9072.94|8952.94|9074.67|8954.67|9074.67|8954.67|9072.62|8952.62|10
1653164540000|2022-05-21 20:22:20|9074.81|8954.81|9075.96|8955.96|9075.96|8955.96|9074.76|8954.76|8
1653164550000|2022-05-21 20:22:30|9076.11|8956.11|9077.19|8957.19|9077.2|8957.2|9076.11|8956.11|10
1653164560000|2022-05-21 20:22:40|9077.3|8957.3|9077.77|8957.77|9077.77|8957.77|9077.23|8957.23|10
1653164570000|2022-05-21 20:22:50|9077.73|8957.73|9077.79|8957.79|9077.91|8957.91|9077.68|8957.68|6
1653164580000|2022-05-21 20:23:00|9078.41|8958.41|9079.36|8959.36|9079.54|8959.54|9078.41|8958.41|10
1653164590000|2022-05-21 20:23:10|9079.5|8959.5|9079.13|8959.13|9079.5|8959.5|9079.09|8959.09|8
1653164600000|2022-05-21 20:23:20|9079.49|8959.49|9079.63|8959.63|9079.63|8959.63|9079.49|8959.49|4
1653164610000|2022-05-21 20:23:30|9079.51|8959.51|9080.05|8960.05|9080.05|8960.05|9079.5|8959.5|9
1653164620000|2022-05-21 20:23:40|9080.09|8960.09|9080.45|8960.45|9080.45|8960.45|9080.09|8960.09|8
1653164630000|2022-05-21 20:23:50|9080.76|8960.76|9080.82|8960.82|9080.92|8960.92|9080.74|8960.74|6
1653164640000|2022-05-21 20:24:00|9080.83|8960.83|9080.95|8960.95|9081.03|8961.03|9080.83|8960.83|9
1653164650000|2022-05-21 20:24:10|9080.91|8960.91|9080.7|8960.7|9080.91|8960.91|9080.66|8960.66|8
1653164660000|2022-05-21 20:24:20|9080.77|8960.77|9081.08|8961.08|9081.08|8961.08|9080.77|8960.77|9
1653164670000|2022-05-21 20:24:30|9081.13|8961.13|9081.23|8961.23|9081.29|8961.29|9081.13|8961.13|7
1653164680000|2022-05-21 20:24:40|9080.97|8960.97|9081.08|8961.08|9081.22|8961.22|9080.97|8960.97|9
1653164690000|2022-05-21 20:24:50|9081.18|8961.18|9081.56|8961.56|9081.63|8961.63|9081.15|8961.15|7
1653164700000|2022-05-21 20:25:00|9081.66|8961.66|9081.45|8961.45|9081.66|8961.66|9081.43|8961.43|6
1653164710000|2022-05-21 20:25:10|9081.38|8961.38|9081.21|8961.21|9081.38|8961.38|9081.16|8961.16|6
1653164720000|2022-05-21 20:25:20|9081.2|8961.2|9080.59|8960.59|9081.2|8961.2|9080.59|8960.59|9
1653164730000|2022-05-21 20:25:30|9080.29|8960.29|9079.43|8959.43|9080.29|8960.29|9079.43|8959.43|9
1653164740000|2022-05-21 20:25:40|9079.03|8959.03|9078.13|8958.13|9079.03|8959.03|9078.13|8958.13|7
1653164750000|2022-05-21 20:25:50|9078.01|8958.01|9075.83|8955.83|9078.01|8958.01|9075.83|8955.83|8
1653164760000|2022-05-21 20:26:00|9075.82|8955.82|9074|8954|9075.82|8955.82|9074|8954|7
1653164770000|2022-05-21 20:26:10|9074.01|8954.01|9072.45|8952.45|9074.05|8954.05|9072.45|8952.45|10
1653164780000|2022-05-21 20:26:20|9072.57|8952.57|9070.24|8950.24|9072.57|8952.57|9070.24|8950.24|9
1653164790000|2022-05-21 20:26:30|9070.11|8950.11|9069.52|8949.52|9070.22|8950.22|9069.37|8949.37|8
1653164800000|2022-05-21 20:26:40|9069.56|8949.56|9069.46|8949.46|9069.56|8949.56|9069.38|8949.38|9
1653164810000|2022-05-21 20:26:50|9068.57|8948.57|9068.38|8948.38|9068.57|8948.57|9068.16|8948.16|9
1653164820000|2022-05-21 20:27:00|9068.46|8948.46|9068.63|8948.63|9068.63|8948.63|9068.43|8948.43|7
1653164830000|2022-05-21 20:27:10|9068.79|8948.79|9068.4|8948.4|9068.79|8948.79|9068.27|8948.27|9
1653164840000|2022-05-21 20:27:20|9068.38|8948.38|9067.42|8947.42|9068.39|8948.39|9067.42|8947.42|9
1653164850000|2022-05-21 20:27:30|9066.85|8946.85|9067.04|8947.04|9067.04|8947.04|9066.73|8946.73|7
1653164860000|2022-05-21 20:27:40|9067.03|8947.03|9066.94|8946.94|9067.31|8947.31|9066.94|8946.94|10
1653164870000|2022-05-21 20:27:50|9066.74|8946.74|9067.37|8947.37|9067.53|8947.53|9066.74|8946.74|8
1653164880000|2022-05-21 20:28:00|9067.35|8947.35|9066.19|8946.19|9067.35|8947.35|9066.19|8946.19|10
1653164890000|2022-05-21 20:28:10|9066.17|8946.17|9066.1|8946.1|9066.35|8946.35|9065.92|8945.92|9
1653164900000|2022-05-21 20:28:20|9065.9|8945.9|9065.3|8945.3|9065.9|8945.9|9065.26|8945.26|9
1653164910000|2022-05-21 20:28:30|9065.47|8945.47|9065.68|8945.68|9065.79|8945.79|9065.47|8945.47|9
1653164920000|2022-05-21 20:28:40|9065.6|8945.6|9065.79|8945.79|9065.82|8945.82|9065.6|8945.6|10
1653164930000|2022-05-21 20:28:50|9065.81|8945.81|9065.4|8945.4|9065.93|8945.93|9065.4|8945.4|9
1653164940000|2022-05-21 20:29:00|9065.36|8945.36|9065.29|8945.29|9065.46|8945.46|9065.29|8945.29|7
1653164950000|2022-05-21 20:29:10|9065.39|8945.39|9065.49|8945.49|9065.53|8945.53|9065.39|8945.39|8
1653164960000|2022-05-21 20:29:20|9065.72|8945.72|9066.14|8946.14|9066.47|8946.47|9065.72|8945.72|9
1653164970000|2022-05-21 20:29:30|9066.15|8946.15|9066.5|8946.5|9066.51|8946.51|9066.08|8946.08|9
1653164980000|2022-05-21 20:29:40|9066.63|8946.63|9066.8|8946.8|9066.8|8946.8|9066.48|8946.48|9
1653164990000|2022-05-21 20:29:50|9066.75|8946.75|9066|8946|9066.77|8946.77|9066|8946|8
1653165000000|2022-05-21 20:30:00|9066.09|8946.09|9065.57|8945.57|9066.2|8946.2|9065.57|8945.57|9
1653165010000|2022-05-21 20:30:10|9065.72|8945.72|9065.9|8945.9|9065.95|8945.95|9065.25|8945.25|10
1653165020000|2022-05-21 20:30:20|9066.02|8946.02|9068.36|8948.36|9068.36|8948.36|9066.02|8946.02|10
1653165030000|2022-05-21 20:30:30|9068.33|8948.33|9070.31|8950.31|9070.31|8950.31|9068.33|8948.33|10
1653165040000|2022-05-21 20:30:40|9070.24|8950.24|9071.51|8951.51|9071.68|8951.68|9070.24|8950.24|10
1653165050000|2022-05-21 20:30:50|9071.56|8951.56|9071.28|8951.28|9071.74|8951.74|9071.16|8951.16|10
1653165060000|2022-05-21 20:31:00|9071.29|8951.29|9070.88|8950.88|9071.58|8951.58|9070.88|8950.88|10
1653165070000|2022-05-21 20:31:10|9070.59|8950.59|9070.14|8950.14|9070.59|8950.59|9070.03|8950.03|10
1653165080000|2022-05-21 20:31:20|9070.24|8950.24|9071.62|8951.62|9071.7|8951.7|9070.24|8950.24|8
1653165090000|2022-05-21 20:31:30|9071.65|8951.65|9071.08|8951.08|9071.77|8951.77|9071.08|8951.08|9
1653165100000|2022-05-21 20:31:40|9070.66|8950.66|9069.79|8949.79|9070.66|8950.66|9069.79|8949.79|10
1653165110000|2022-05-21 20:31:50|9069.69|8949.69|9067.79|8947.79|9069.69|8949.69|9067.79|8947.79|10
1653165120000|2022-05-21 20:32:00|9068.01|8948.01|9068.01|8948.01|9068.2|8948.2|9067.92|8947.92|10
1653165130000|2022-05-21 20:32:10|9067.7|8947.7|9065.85|8945.85|9067.7|8947.7|9065.85|8945.85|9
1653165140000|2022-05-21 20:32:20|9065.89|8945.89|9065.3|8945.3|9065.93|8945.93|9065.3|8945.3|10
1653165150000|2022-05-21 20:32:30|9065.36|8945.36|9064.95|8944.95|9065.38|8945.38|9064.95|8944.95|10
1653165160000|2022-05-21 20:32:40|9064.94|8944.94|9064.33|8944.33|9064.94|8944.94|9064.33|8944.33|9
1653165170000|2022-05-21 20:32:50|9064.22|8944.22|9062.85|8942.85|9064.22|8944.22|9062.84|8942.84|10
1653165180000|2022-05-21 20:33:00|9062.48|8942.48|9062.51|8942.51|9062.51|8942.51|9062.22|8942.22|8
1653165190000|2022-05-21 20:33:10|9062.4|8942.4|9061.23|8941.23|9062.42|8942.42|9061.23|8941.23|10
1653165200000|2022-05-21 20:33:20|9061.14|8941.14|9060.85|8940.85|9061.14|8941.14|9060.69|8940.69|10
1653165210000|2022-05-21 20:33:30|9060.84|8940.84|9060.57|8940.57|9060.84|8940.84|9060.44|8940.44|7
1653165220000|2022-05-21 20:33:40|9060.47|8940.47|9060.4|8940.4|9060.62|8940.62|9060.4|8940.4|7
1653165230000|2022-05-21 20:33:50|9060.39|8940.39|9060.27|8940.27|9060.39|8940.39|9060.19|8940.19|8
1653165240000|2022-05-21 20:34:00|9060.3|8940.3|9059.94|8939.94|9060.37|8940.37|9059.94|8939.94|10
1653165250000|2022-05-21 20:34:10|9059.97|8939.97|9059.89|8939.89|9059.97|8939.97|9059.79|8939.79|8
1653165260000|2022-05-21 20:34:20|9059.87|8939.87|9059.36|8939.36|9059.97|8939.97|9059.32|8939.32|10
1653165270000|2022-05-21 20:34:30|9059.35|8939.35|9058.39|8938.39|9059.35|8939.35|9058.39|8938.39|6
1653165280000|2022-05-21 20:34:40|9058.27|8938.27|9057.62|8937.62|9058.27|8938.27|9057.62|8937.62|8
1653165290000|2022-05-21 20:34:50|9056.88|8936.88|9055.03|8935.03|9056.88|8936.88|9054.82|8934.82|10
1653165300000|2022-05-21 20:35:00|9054.74|8934.74|9054.3|8934.3|9054.92|8934.92|9054.3|8934.3|10
1653165310000|2022-05-21 20:35:10|9054.08|8934.08|9054.05|8934.05|9054.11|8934.11|9053.99|8933.99|9
1653165320000|2022-05-21 20:35:20|9053.96|8933.96|9053.78|8933.78|9054.26|8934.26|9053.78|8933.78|10
1653165330000|2022-05-21 20:35:30|9053.88|8933.88|9053.6|8933.6|9053.92|8933.92|9053.54|8933.54|10
1653165340000|2022-05-21 20:35:40|9053.44|8933.44|9052.86|8932.86|9053.58|8933.58|9052.8|8932.8|8
1653165350000|2022-05-21 20:35:50|9052.84|8932.84|9052.46|8932.46|9052.86|8932.86|9052.46|8932.46|9
1653165360000|2022-05-21 20:36:00|9052.4|8932.4|9051.8|8931.8|9052.4|8932.4|9051.8|8931.8|10
1653165370000|2022-05-21 20:36:10|9051.55|8931.55|9051.56|8931.56|9051.66|8931.66|9051.55|8931.55|8
1653165380000|2022-05-21 20:36:20|9051.49|8931.49|9051.26|8931.26|9051.49|8931.49|9051.26|8931.26|8
1653165390000|2022-05-21 20:36:30|9051.23|8931.23|9050.24|8930.24|9051.23|8931.23|9050.24|8930.24|8
1653165400000|2022-05-21 20:36:40|9049.91|8929.91|9049.08|8929.08|9049.91|8929.91|9049.08|8929.08|10
1653165410000|2022-05-21 20:36:50|9049.06|8929.06|9048.18|8928.18|9049.1|8929.1|9048.18|8928.18|9
1653165420000|2022-05-21 20:37:00|9048.26|8928.26|9047.32|8927.32|9048.26|8928.26|9047.32|8927.32|9
1653165430000|2022-05-21 20:37:10|9047.19|8927.19|9046.98|8926.98|9047.19|8927.19|9046.76|8926.76|9
1653165440000|2022-05-21 20:37:20|9046.89|8926.89|9045.4|8925.4|9047.23|8927.23|9045.4|8925.4|8
1653165450000|2022-05-21 20:37:30|9045.38|8925.38|9044.17|8924.17|9045.38|8925.38|9043.67|8923.67|10
1653165460000|2022-05-21 20:37:40|9044.12|8924.12|9044.78|8924.78|9044.78|8924.78|9044.12|8924.12|8
1653165470000|2022-05-21 20:37:50|9044.8|8924.8|9044.34|8924.34|9044.8|8924.8|9044.3|8924.3|10
1653165480000|2022-05-21 20:38:00|9044.3|8924.3|9043.9|8923.9|9044.3|8924.3|9043.75|8923.75|10
1653165490000|2022-05-21 20:38:10|9043.86|8923.86|9043.83|8923.83|9043.91|8923.91|9043.75|8923.75|10
1653165500000|2022-05-21 20:38:20|9043.79|8923.79|9043.49|8923.49|9043.79|8923.79|9043.46|8923.46|9
1653165510000|2022-05-21 20:38:30|9043.54|8923.54|9041.47|8921.47|9043.59|8923.59|9041.47|8921.47|10
1653165520000|2022-05-21 20:38:40|9041.51|8921.51|9039.86|8919.86|9041.51|8921.51|9039.86|8919.86|10
1653165530000|2022-05-21 20:38:50|9039.85|8919.85|9038.32|8918.32|9039.85|8919.85|9038.32|8918.32|8
1653165540000|2022-05-21 20:39:00|9038.2|8918.2|9037.97|8917.97|9038.2|8918.2|9036.86|8916.86|10
1653165550000|2022-05-21 20:39:10|9037.99|8917.99|9038.78|8918.78|9038.98|8918.98|9037.99|8917.99|10
1653165560000|2022-05-21 20:39:20|9038.88|8918.88|9038.45|8918.45|9038.88|8918.88|9038.42|8918.42|9
1653165570000|2022-05-21 20:39:30|9038.38|8918.38|9038.04|8918.04|9038.38|8918.38|9038.04|8918.04|10
1653165580000|2022-05-21 20:39:40|9038.13|8918.13|9038.03|8918.03|9038.2|8918.2|9038.03|8918.03|10
1653165590000|2022-05-21 20:39:50|9037.99|8917.99|9038.77|8918.77|9038.77|8918.77|9037.99|8917.99|9
1653165600000|2022-05-21 20:40:00|9039.16|8919.16|9039.61|8919.61|9039.82|8919.82|9039.16|8919.16|10
1653165610000|2022-05-21 20:40:10|9039.47|8919.47|9038.1|8918.1|9039.6|8919.6|9038.1|8918.1|10
1653165620000|2022-05-21 20:40:20|9038.13|8918.13|9037.75|8917.75|9038.13|8918.13|9037.72|8917.72|10
1653165630000|2022-05-21 20:40:30|9038.01|8918.01|9037.78|8917.78|9038.01|8918.01|9037.63|8917.63|10
1653165640000|2022-05-21 20:40:40|9037.95|8917.95|9036.54|8916.54|9037.95|8917.95|9036.54|8916.54|10
1653165650000|2022-05-21 20:40:50|9036.35|8916.35|9035.86|8915.86|9036.41|8916.41|9035.86|8915.86|10
1653165660000|2022-05-21 20:41:00|9036.05|8916.05|9035.84|8915.84|9036.2|8916.2|9035.68|8915.68|9
1653165670000|2022-05-21 20:41:10|9035.85|8915.85|9036.15|8916.15|9036.23|8916.23|9035.84|8915.84|9
1653165680000|2022-05-21 20:41:20|9036.22|8916.22|9035.97|8915.97|9036.22|8916.22|9035.55|8915.55|10
1653165690000|2022-05-21 20:41:30|9035.77|8915.77|9035.3|8915.3|9035.77|8915.77|9035.3|8915.3|10
1653165700000|2022-05-21 20:41:40|9035.34|8915.34|9035.89|8915.89|9035.89|8915.89|9035.26|8915.26|8
1653165710000|2022-05-21 20:41:50|9036.32|8916.32|9036.8|8916.8|9036.8|8916.8|9036.32|8916.32|10
1653165720000|2022-05-21 20:42:00|9037.16|8917.16|9038.54|8918.54|9038.54|8918.54|9036.77|8916.77|10
1653165730000|2022-05-21 20:42:10|9038.29|8918.29|9037.74|8917.74|9038.29|8918.29|9037.74|8917.74|9
1653165740000|2022-05-21 20:42:20|9037.78|8917.78|9036.87|8916.87|9037.78|8917.78|9036.87|8916.87|10
1653165750000|2022-05-21 20:42:30|9036.88|8916.88|9034.97|8914.97|9037.07|8917.07|9034.97|8914.97|10
1653165760000|2022-05-21 20:42:40|9034.88|8914.88|9035.36|8915.36|9035.43|8915.43|9034.88|8914.88|10
1653165770000|2022-05-21 20:42:50|9035.5|8915.5|9035.23|8915.23|9035.66|8915.66|9034.96|8914.96|10
1653165780000|2022-05-21 20:43:00|9035.16|8915.16|9035.14|8915.14|9035.27|8915.27|9035.14|8915.14|9
1653165790000|2022-05-21 20:43:10|9035.15|8915.15|9035.5|8915.5|9035.72|8915.72|9035.13|8915.13|9
1653165800000|2022-05-21 20:43:20|9035.57|8915.57|9034.34|8914.34|9035.58|8915.58|9034.34|8914.34|10
1653165810000|2022-05-21 20:43:30|9034.16|8914.16|9033.93|8913.93|9034.16|8914.16|9033.77|8913.77|10
1653165820000|2022-05-21 20:43:40|9033.54|8913.54|9032.81|8912.81|9033.54|8913.54|9032.81|8912.81|10
1653165830000|2022-05-21 20:43:50|9032.8|8912.8|9032.77|8912.77|9033.09|8913.09|9032.72|8912.72|10
1653165840000|2022-05-21 20:44:00|9032.49|8912.49|9031.61|8911.61|9033.09|8913.09|9031.61|8911.61|9
1653165850000|2022-05-21 20:44:10|9031.01|8911.01|9030.07|8910.07|9031.74|8911.74|9029.6|8909.6|10
1653165860000|2022-05-21 20:44:20|9030.21|8910.21|9030.24|8910.24|9030.38|8910.38|9029.66|8909.66|10
1653165870000|2022-05-21 20:44:30|9030.1|8910.1|9030.42|8910.42|9030.5|8910.5|9029.86|8909.86|10
1653165880000|2022-05-21 20:44:40|9030.22|8910.22|9031.6|8911.6|9031.62|8911.62|9030.22|8910.22|9
1653165890000|2022-05-21 20:44:50|9031.28|8911.28|9031.63|8911.63|9031.65|8911.65|9031.06|8911.06|10
1653165900000|2022-05-21 20:45:00|9031.74|8911.74|9031.8|8911.8|9031.9|8911.9|9031.57|8911.57|9
1653165910000|2022-05-21 20:45:10|9031.42|8911.42|9031.31|8911.31|9031.67|8911.67|9031.29|8911.29|9
1653165920000|2022-05-21 20:45:20|9030.91|8910.91|9031.47|8911.47|9031.62|8911.62|9030.91|8910.91|9
1653165930000|2022-05-21 20:45:30|9031.56|8911.56|9031.73|8911.73|9031.78|8911.78|9031.34|8911.34|9
1653165940000|2022-05-21 20:45:40|9031.72|8911.72|9032.71|8912.71|9033.05|8913.05|9031.53|8911.53|9
1653165950000|2022-05-21 20:45:50|9032.78|8912.78|9033.05|8913.05|9033.16|8913.16|9032.78|8912.78|10
1653165960000|2022-05-21 20:46:00|9033.21|8913.21|9033.04|8913.04|9033.49|8913.49|9033.04|8913.04|9
1653165970000|2022-05-21 20:46:10|9033.81|8913.81|9034.17|8914.17|9034.22|8914.22|9033.21|8913.21|10
1653165980000|2022-05-21 20:46:20|9033.71|8913.71|9035.82|8915.82|9035.82|8915.82|9033.71|8913.71|10
1653165990000|2022-05-21 20:46:30|9035.91|8915.91|9037.57|8917.57|9037.57|8917.57|9035.87|8915.87|10
1653166000000|2022-05-21 20:46:40|9037.47|8917.47|9038|8918|9038.47|8918.47|9036.54|8916.54|10
1653166010000|2022-05-21 20:46:50|9038.59|8918.59|9038.14|8918.14|9038.59|8918.59|9037.65|8917.65|10
1653166020000|2022-05-21 20:47:00|9038.29|8918.29|9039|8919|9039.07|8919.07|9038.29|8918.29|10
1653166030000|2022-05-21 20:47:10|9039.04|8919.04|9038.81|8918.81|9039.31|8919.31|9038.66|8918.66|9
1653166040000|2022-05-21 20:47:20|9039.04|8919.04|9038.87|8918.87|9039.04|8919.04|9038.71|8918.71|10
1653166050000|2022-05-21 20:47:30|9039.14|8919.14|9038.73|8918.73|9039.14|8919.14|9038.7|8918.7|10
1653166060000|2022-05-21 20:47:40|9038.68|8918.68|9038.15|8918.15|9038.8|8918.8|9038.15|8918.15|8
1653166070000|2022-05-21 20:47:50|9038.22|8918.22|9038.74|8918.74|9038.77|8918.77|9038.04|8918.04|10
1653166080000|2022-05-21 20:48:00|9038.65|8918.65|9038.69|8918.69|9038.93|8918.93|9038.65|8918.65|10
1653166090000|2022-05-21 20:48:10|9038.7|8918.7|9038.62|8918.62|9039.11|8919.11|9038.28|8918.28|8
1653166100000|2022-05-21 20:48:20|9038.57|8918.57|9038.61|8918.61|9038.76|8918.76|9038.51|8918.51|9
1653166110000|2022-05-21 20:48:30|9038.69|8918.69|9038.93|8918.93|9039.07|8919.07|9038.49|8918.49|10
1653166120000|2022-05-21 20:48:40|9038.75|8918.75|9039|8919|9039.17|8919.17|9038.75|8918.75|8
1653166130000|2022-05-21 20:48:50|9038.42|8918.42|9038.43|8918.43|9038.54|8918.54|9038.23|8918.23|9
1653166140000|2022-05-21 20:49:00|9038.38|8918.38|9038.07|8918.07|9038.38|8918.38|9037.9|8917.9|9
1653166150000|2022-05-21 20:49:10|9038.05|8918.05|9038.42|8918.42|9038.42|8918.42|9038.02|8918.02|10
1653166160000|2022-05-21 20:49:20|9038.25|8918.25|9037.43|8917.43|9038.37|8918.37|9037.34|8917.34|9
1653166170000|2022-05-21 20:49:30|9037.42|8917.42|9037.73|8917.73|9037.73|8917.73|9037.02|8917.02|9
1653166180000|2022-05-21 20:49:40|9037.83|8917.83|9038.57|8918.57|9038.57|8918.57|9037.83|8917.83|9
1653166190000|2022-05-21 20:49:50|9038.56|8918.56|9038.22|8918.22|9038.56|8918.56|9038.22|8918.22|9
1653166200000|2022-05-21 20:50:00|9038.27|8918.27|9038.3|8918.3|9038.52|8918.52|9038.12|8918.12|8
1653166210000|2022-05-21 20:50:10|9038.26|8918.26|9039.58|8919.58|9039.68|8919.68|9038.26|8918.26|10
1653166220000|2022-05-21 20:50:20|9039.49|8919.49|9038.95|8918.95|9039.51|8919.51|9038.74|8918.74|8
1653166230000|2022-05-21 20:50:30|9038.82|8918.82|9038.56|8918.56|9038.82|8918.82|9038.52|8918.52|9
1653166240000|2022-05-21 20:50:40|9038.58|8918.58|9039.24|8919.24|9039.24|8919.24|9038.58|8918.58|9
1653166250000|2022-05-21 20:50:50|9039.18|8919.18|9038.65|8918.65|9039.32|8919.32|9038.65|8918.65|8
1653166260000|2022-05-21 20:51:00|9038.69|8918.69|9040.52|8920.52|9040.52|8920.52|9038.68|8918.68|9
1653166270000|2022-05-21 20:51:10|9041.1|8921.1|9041.96|8921.96|9041.96|8921.96|9041.1|8921.1|9
1653166280000|2022-05-21 20:51:20|9042.01|8922.01|9043.01|8923.01|9043.17|8923.17|9042.01|8922.01|10
1653166290000|2022-05-21 20:51:30|9042.98|8922.98|9043.33|8923.33|9043.49|8923.49|9042.95|8922.95|9
1653166300000|2022-05-21 20:51:40|9043.57|8923.57|9044.89|8924.89|9044.89|8924.89|9043.32|8923.32|10
1653166310000|2022-05-21 20:51:50|9045.38|8925.38|9046.22|8926.22|9046.41|8926.41|9045.38|8925.38|10
1653166320000|2022-05-21 20:52:00|9045.8|8925.8|9046.31|8926.31|9046.52|8926.52|9045.8|8925.8|10
1653166330000|2022-05-21 20:52:10|9046.24|8926.24|9045.58|8925.58|9046.24|8926.24|9045.58|8925.58|9
1653166340000|2022-05-21 20:52:20|9045.65|8925.65|9045.9|8925.9|9045.9|8925.9|9045.34|8925.34|7
1653166350000|2022-05-21 20:52:30|9045.81|8925.81|9044.77|8924.77|9045.81|8925.81|9044.77|8924.77|8
1653166360000|2022-05-21 20:52:40|9044.67|8924.67|9044|8924|9044.67|8924.67|9044|8924|10
1653166370000|2022-05-21 20:52:50|9044.03|8924.03|9043.31|8923.31|9044.03|8924.03|9043.31|8923.31|9
1653166380000|2022-05-21 20:53:00|9043.81|8923.81|9043.84|8923.84|9043.84|8923.84|9043.73|8923.73|7
1653166390000|2022-05-21 20:53:10|9043.81|8923.81|9043.99|8923.99|9043.99|8923.99|9043.81|8923.81|9
1653166400000|2022-05-21 20:53:20|9044.19|8924.19|9043.94|8923.94|9044.38|8924.38|9043.94|8923.94|9
1653166410000|2022-05-21 20:53:30|9044.04|8924.04|9041.73|8921.73|9044.04|8924.04|9041.73|8921.73|9
1653166420000|2022-05-21 20:53:40|9041.62|8921.62|9041.61|8921.61|9041.73|8921.73|9041.58|8921.58|9
1653166430000|2022-05-21 20:53:50|9041.45|8921.45|9041.2|8921.2|9041.45|8921.45|9041.19|8921.19|8
1653166440000|2022-05-21 20:54:00|9041.12|8921.12|9040.38|8920.38|9041.12|8921.12|9040.38|8920.38|7
1653166450000|2022-05-21 20:54:10|9040.41|8920.41|9040.43|8920.43|9040.6|8920.6|9040.41|8920.41|10
1653166460000|2022-05-21 20:54:20|9040.19|8920.19|9040.22|8920.22|9040.32|8920.32|9040.19|8920.19|7
1653166470000|2022-05-21 20:54:30|9040.2|8920.2|9040.58|8920.58|9040.58|8920.58|9040.2|8920.2|9
1653166480000|2022-05-21 20:54:40|9040.51|8920.51|9040.6|8920.6|9040.6|8920.6|9040.46|8920.46|7
1653166490000|2022-05-21 20:54:50|9040.55|8920.55|9039.79|8919.79|9040.56|8920.56|9039.79|8919.79|8
1653166500000|2022-05-21 20:55:00|9039.94|8919.94|9039.9|8919.9|9039.94|8919.94|9039.9|8919.9|3
1653166510000|2022-05-21 20:55:10|9039.4|8919.4|9040.13|8920.13|9040.13|8920.13|9039.4|8919.4|10
1653166520000|2022-05-21 20:55:20|9040.09|8920.09|9040.4|8920.4|9040.4|8920.4|9040.09|8920.09|6
1653166530000|2022-05-21 20:55:30|9040.39|8920.39|9040.39|8920.39|9040.54|8920.54|9040.38|8920.38|10
1653166540000|2022-05-21 20:55:40|9040.46|8920.46|9040.39|8920.39|9040.46|8920.46|9039.9|8919.9|8
1653166550000|2022-05-21 20:55:50|9040.56|8920.56|9040.22|8920.22|9040.56|8920.56|9040.22|8920.22|7
1653166560000|2022-05-21 20:56:00|9040.06|8920.06|9039.65|8919.65|9040.07|8920.07|9039.42|8919.42|8
1653166570000|2022-05-21 20:56:10|9039.52|8919.52|9039.89|8919.89|9039.89|8919.89|9039.52|8919.52|9
1653166580000|2022-05-21 20:56:20|9040.1|8920.1|9040.34|8920.34|9040.36|8920.36|9040.07|8920.07|9
1653166590000|2022-05-21 20:56:30|9040.42|8920.42|9040.46|8920.46|9040.46|8920.46|9040.34|8920.34|7
1653166600000|2022-05-21 20:56:40|9040.45|8920.45|9040.37|8920.37|9040.49|8920.49|9040.37|8920.37|8
1653166610000|2022-05-21 20:56:50|9040.24|8920.24|9040.25|8920.25|9040.39|8920.39|9040.24|8920.24|8
1653166620000|2022-05-21 20:57:00|9040.49|8920.49|9040.31|8920.31|9040.59|8920.59|9040.31|8920.31|8
1653166630000|2022-05-21 20:57:10|9040.25|8920.25|9040.3|8920.3|9040.45|8920.45|9040.25|8920.25|6
1653166640000|2022-05-21 20:57:20|9040.41|8920.41|9040.03|8920.03|9040.45|8920.45|9040.03|8920.03|5
1653166650000|2022-05-21 20:57:30|9040.1|8920.1|9039.67|8919.67|9040.1|8920.1|9039.66|8919.66|7
1653166660000|2022-05-21 20:57:40|9039.61|8919.61|9039.65|8919.65|9039.65|8919.65|9039.61|8919.61|4
1653166670000|2022-05-21 20:57:50|9039.58|8919.58|9039.73|8919.73|9039.73|8919.73|9039.58|8919.58|2
1653166680000|2022-05-21 20:58:00|9039.72|8919.72|9040.3|8920.3|9040.3|8920.3|9039.72|8919.72|6
1653166690000|2022-05-21 20:58:10|9040.24|8920.24|9040.6|8920.6|9040.61|8920.61|9040.03|8920.03|8
1653166700000|2022-05-21 20:58:20|9040.58|8920.58|9040.78|8920.78|9040.79|8920.79|9040.58|8920.58|6
1653166710000|2022-05-21 20:58:30|9040.79|8920.79|9041.54|8921.54|9041.54|8921.54|9040.47|8920.47|8
1653166720000|2022-05-21 20:58:40|9041.57|8921.57|9042.9|8922.9|9043.19|8923.19|9041.57|8921.57|9
1653166730000|2022-05-21 20:58:50|9043.26|8923.26|9043.65|8923.65|9043.77|8923.77|9043.26|8923.26|7
1653166740000|2022-05-21 20:59:00|9043.7|8923.7|9044.25|8924.25|9044.26|8924.26|9043.7|8923.7|10
1653166750000|2022-05-21 20:59:10|9044.26|8924.26|9044.83|8924.83|9044.83|8924.83|9044.14|8924.14|9
1653166760000|2022-05-21 20:59:20|9044.91|8924.91|9046.05|8926.05|9046.05|8926.05|9044.91|8924.91|8
1653166770000|2022-05-21 20:59:30|9046.08|8926.08|9047.22|8927.22|9047.22|8927.22|9046.08|8926.08|9
1653166780000|2022-05-21 20:59:40|9047.26|8927.26|9047.37|8927.37|9047.37|8927.37|9047.09|8927.09|9
1653166790000|2022-05-21 20:59:50|9047.81|8927.81|9050.28|8930.28|9050.28|8930.28|9047.79|8927.79|10
1653166800000|2022-05-21 21:00:00|9050.37|8930.37|9049.53|8929.53|9050.55|8930.55|9049.53|8929.53|10
1653166810000|2022-05-21 21:00:10|9049.35|8929.35|9047.74|8927.74|9049.35|8929.35|9047.74|8927.74|10
1653166820000|2022-05-21 21:00:20|9047.67|8927.67|9047.69|8927.69|9047.71|8927.71|9047.49|8927.49|8
1653166830000|2022-05-21 21:00:30|9047.64|8927.64|9047.11|8927.11|9047.64|8927.64|9047.11|8927.11|10
1653166840000|2022-05-21 21:00:40|9047.12|8927.12|9045.85|8925.85|9047.13|8927.13|9045.85|8925.85|10
1653166850000|2022-05-21 21:00:50|9045.74|8925.74|9043.87|8923.87|9045.74|8925.74|9043.87|8923.87|10
1653166860000|2022-05-21 21:01:00|9043.94|8923.94|9043.65|8923.65|9044.31|8924.31|9043.65|8923.65|9
1653166870000|2022-05-21 21:01:10|9043.62|8923.62|9043.8|8923.8|9043.98|8923.98|9043.62|8923.62|9
1653166880000|2022-05-21 21:01:20|9043.75|8923.75|9043.36|8923.36|9043.75|8923.75|9043.36|8923.36|7
1653166890000|2022-05-21 21:01:30|9043.23|8923.23|9042.97|8922.97|9043.23|8923.23|9042.97|8922.97|10
1653166900000|2022-05-21 21:01:40|9042.88|8922.88|9042.02|8922.02|9042.88|8922.88|9042.01|8922.01|10
1653166910000|2022-05-21 21:01:50|9042.03|8922.03|9041.87|8921.87|9042.19|8922.19|9041.74|8921.74|9
1653166920000|2022-05-21 21:02:00|9041.97|8921.97|9043.15|8923.15|9043.15|8923.15|9041.97|8921.97|9
1653166930000|2022-05-21 21:02:10|9043.59|8923.59|9045.16|8925.16|9045.16|8925.16|9043.59|8923.59|10
1653166940000|2022-05-21 21:02:20|9045.8|8925.8|9047.17|8927.17|9047.43|8927.43|9045.8|8925.8|9
1653166950000|2022-05-21 21:02:30|9047.29|8927.29|9047.04|8927.04|9047.29|8927.29|9047.04|8927.04|10
1653166960000|2022-05-21 21:02:40|9047.48|8927.48|9048.09|8928.09|9048.17|8928.17|9047.48|8927.48|8
1653166970000|2022-05-21 21:02:50|9047.89|8927.89|9048.11|8928.11|9048.19|8928.19|9047.89|8927.89|10
1653166980000|2022-05-21 21:03:00|9048.15|8928.15|9048.26|8928.26|9048.33|8928.33|9048.11|8928.11|9
1653166990000|2022-05-21 21:03:10|9048.4|8928.4|9048.11|8928.11|9048.4|8928.4|9048|8928|9
1653167000000|2022-05-21 21:03:20|9048.13|8928.13|9048.02|8928.02|9048.13|8928.13|9048.02|8928.02|4
1653167010000|2022-05-21 21:03:30|9047.92|8927.92|9047.67|8927.67|9047.95|8927.95|9047.67|8927.67|7
1653167020000|2022-05-21 21:03:40|9047.74|8927.74|9048.12|8928.12|9048.13|8928.13|9047.6|8927.6|6
1653167030000|2022-05-21 21:03:50|9048.14|8928.14|9048.46|8928.46|9048.46|8928.46|9048.07|8928.07|6
1653167040000|2022-05-21 21:04:00|9048.41|8928.41|9048.33|8928.33|9048.41|8928.41|9048.29|8928.29|5
1653167050000|2022-05-21 21:04:10|9048.51|8928.51|9048.47|8928.47|9048.51|8928.51|9048.35|8928.35|7
1653167060000|2022-05-21 21:04:20|9048.45|8928.45|9048.57|8928.57|9048.57|8928.57|9048.34|8928.34|7
1653167070000|2022-05-21 21:04:30|9048.56|8928.56|9048.74|8928.74|9048.74|8928.74|9048.51|8928.51|8
1653167080000|2022-05-21 21:04:40|9048.66|8928.66|9048.65|8928.65|9048.72|8928.72|9048.41|8928.41|10
1653167090000|2022-05-21 21:04:50|9048.71|8928.71|9049.22|8929.22|9049.22|8929.22|9048.71|8928.71|9
1653167100000|2022-05-21 21:05:00|9049.24|8929.24|9050.04|8930.04|9050.14|8930.14|9049.24|8929.24|8
1653167110000|2022-05-21 21:05:10|9050.1|8930.1|9050.2|8930.2|9050.2|8930.2|9050.1|8930.1|7
1653167120000|2022-05-21 21:05:20|9050.33|8930.33|9050.59|8930.59|9050.85|8930.85|9050.33|8930.33|10
1653167130000|2022-05-21 21:05:30|9050.56|8930.56|9052.65|8932.65|9052.65|8932.65|9050.56|8930.56|9
1653167140000|2022-05-21 21:05:40|9052.57|8932.57|9053.35|8933.35|9053.38|8933.38|9052.57|8932.57|9
1653167150000|2022-05-21 21:05:50|9053.44|8933.44|9053.89|8933.89|9053.93|8933.93|9053.38|8933.38|8
1653167160000|2022-05-21 21:06:00|9053.87|8933.87|9054.09|8934.09|9054.09|8934.09|9053.86|8933.86|6
1653167170000|2022-05-21 21:06:10|9053.91|8933.91|9054.36|8934.36|9054.36|8934.36|9053.91|8933.91|9
1653167180000|2022-05-21 21:06:20|9054.38|8934.38|9054.22|8934.22|9054.38|8934.38|9054.22|8934.22|7
1653167190000|2022-05-21 21:06:30|9053.53|8933.53|9054.24|8934.24|9054.25|8934.25|9053.42|8933.42|9
1653167200000|2022-05-21 21:06:40|9054.18|8934.18|9054.07|8934.07|9054.23|8934.23|9054.07|8934.07|7
1653167210000|2022-05-21 21:06:50|9054.02|8934.02|9053.05|8933.05|9054.29|8934.29|9053.05|8933.05|8
1653167220000|2022-05-21 21:07:00|9052.63|8932.63|9052.06|8932.06|9052.63|8932.63|9051.95|8931.95|9
1653167230000|2022-05-21 21:07:10|9052.21|8932.21|9052.38|8932.38|9052.41|8932.41|9052.21|8932.21|6
1653177600000|2022-05-22 00:00:00|9059.7|8939.7|9059.53|8939.53|9059.91|8939.91|9059.53|8939.53|10
1653177610000|2022-05-22 00:00:10|9059.82|8939.82|9059.36|8939.36|9059.85|8939.85|9059.31|8939.31|9
1653177620000|2022-05-22 00:00:20|9059.32|8939.32|9059.8|8939.8|9059.8|8939.8|9059.01|8939.01|8
1653177630000|2022-05-22 00:00:30|9059.94|8939.94|9060.61|8940.61|9060.84|8940.84|9059.9|8939.9|9
1653177640000|2022-05-22 00:00:40|9060.68|8940.68|9061.56|8941.56|9061.56|8941.56|9060.68|8940.68|10
1653177650000|2022-05-22 00:00:50|9061.96|8941.96|9064.09|8944.09|9064.09|8944.09|9061.96|8941.96|9
1653177660000|2022-05-22 00:01:00|9063.98|8943.98|9063.54|8943.54|9064.35|8944.35|9063.54|8943.54|9
1653177670000|2022-05-22 00:01:10|9063.68|8943.68|9063.29|8943.29|9063.68|8943.68|9063.15|8943.15|10
1653177680000|2022-05-22 00:01:20|9063.19|8943.19|9063.4|8943.4|9063.54|8943.54|9063.19|8943.19|10
1653177690000|2022-05-22 00:01:30|9063.35|8943.35|9062.84|8942.84|9063.52|8943.52|9062.84|8942.84|6
1653177700000|2022-05-22 00:01:40|9062.78|8942.78|9062.71|8942.71|9063.03|8943.03|9062.71|8942.71|6
1653177710000|2022-05-22 00:01:50|9062.69|8942.69|9062.58|8942.58|9062.73|8942.73|9062.58|8942.58|8
1653177720000|2022-05-22 00:02:00|9062.56|8942.56|9062.61|8942.61|9062.62|8942.62|9062.51|8942.51|8
1653177730000|2022-05-22 00:02:10|9062.62|8942.62|9062.17|8942.17|9062.93|8942.93|9061.89|8941.89|10
1653177740000|2022-05-22 00:02:20|9062.1|8942.1|9059.78|8939.78|9062.18|8942.18|9059.78|8939.78|10
1653177750000|2022-05-22 00:02:30|9059.59|8939.59|9056.9|8936.9|9059.59|8939.59|9056.9|8936.9|10
1653177760000|2022-05-22 00:02:40|9056.89|8936.89|9056.34|8936.34|9057.06|8937.06|9056.07|8936.07|10
1653177770000|2022-05-22 00:02:50|9055.29|8935.29|9055.84|8935.84|9055.97|8935.97|9055.29|8935.29|10
1653177780000|2022-05-22 00:03:00|9055.68|8935.68|9056.43|8936.43|9056.75|8936.75|9055.68|8935.68|10
1653177790000|2022-05-22 00:03:10|9056.56|8936.56|9056.91|8936.91|9057.07|8937.07|9056.56|8936.56|10
1653177800000|2022-05-22 00:03:20|9056.97|8936.97|9057.81|8937.81|9057.81|8937.81|9056.9|8936.9|10
1653177810000|2022-05-22 00:03:30|9057.86|8937.86|9057.42|8937.42|9057.86|8937.86|9057.41|8937.41|10
1653177820000|2022-05-22 00:03:40|9057.33|8937.33|9057.26|8937.26|9057.49|8937.49|9057.24|8937.24|10
1653177830000|2022-05-22 00:03:50|9057.33|8937.33|9057.27|8937.27|9057.5|8937.5|9057.19|8937.19|9
1653177840000|2022-05-22 00:04:00|9057.33|8937.33|9057.22|8937.22|9057.33|8937.33|9057.02|8937.02|9
1653177850000|2022-05-22 00:04:10|9057.13|8937.13|9056.25|8936.25|9057.15|8937.15|9056.03|8936.03|9
1653177860000|2022-05-22 00:04:20|9056.49|8936.49|9055.97|8935.97|9056.49|8936.49|9055.97|8935.97|9
1653177870000|2022-05-22 00:04:30|9056.71|8936.71|9056.44|8936.44|9056.71|8936.71|9056.37|8936.37|10
1653177880000|2022-05-22 00:04:40|9056.39|8936.39|9056.18|8936.18|9056.49|8936.49|9056.18|8936.18|10
1653177890000|2022-05-22 00:04:50|9056.25|8936.25|9056.51|8936.51|9056.51|8936.51|9056.25|8936.25|9
1653177900000|2022-05-22 00:05:00|9056.49|8936.49|9055.62|8935.62|9056.49|8936.49|9055.5|8935.5|9
1653177910000|2022-05-22 00:05:10|9055.69|8935.69|9056.15|8936.15|9056.18|8936.18|9055.69|8935.69|8
1653177920000|2022-05-22 00:05:20|9056.35|8936.35|9059.18|8939.18|9059.18|8939.18|9056.35|8936.35|9
1653177930000|2022-05-22 00:05:30|9059.07|8939.07|9060.55|8940.55|9060.55|8940.55|9059.07|8939.07|10
1653177940000|2022-05-22 00:05:40|9060.89|8940.89|9060.41|8940.41|9061|8941|9060.27|8940.27|10
1653177950000|2022-05-22 00:05:50|9060.37|8940.37|9060.5|8940.5|9060.66|8940.66|9060.3|8940.3|9
1653177960000|2022-05-22 00:06:00|9060.33|8940.33|9060.94|8940.94|9061.03|8941.03|9060.33|8940.33|10
1653177970000|2022-05-22 00:06:10|9060.71|8940.71|9061.18|8941.18|9061.38|8941.38|9060.59|8940.59|10
1653177980000|2022-05-22 00:06:20|9061.13|8941.13|9062.1|8942.1|9062.1|8942.1|9061.13|8941.13|8
1653177990000|2022-05-22 00:06:30|9062.08|8942.08|9062.51|8942.51|9062.51|8942.51|9062|8942|9
1653178000000|2022-05-22 00:06:40|9062.45|8942.45|9063|8943|9063|8943|9062.45|8942.45|7
1653178010000|2022-05-22 00:06:50|9063.02|8943.02|9063.42|8943.42|9063.42|8943.42|9062.93|8942.93|7
1653178020000|2022-05-22 00:07:00|9063.49|8943.49|9063.45|8943.45|9063.56|8943.56|9063.35|8943.35|10
1653178030000|2022-05-22 00:07:10|9063.49|8943.49|9063.69|8943.69|9063.69|8943.69|9063.49|8943.49|4
1653178040000|2022-05-22 00:07:20|9064.19|8944.19|9065.36|8945.36|9065.39|8945.39|9064.19|8944.19|10
1653178050000|2022-05-22 00:07:30|9065.34|8945.34|9065.13|8945.13|9065.78|8945.78|9065.13|8945.13|10
1653178060000|2022-05-22 00:07:40|9064.99|8944.99|9062.61|8942.61|9064.99|8944.99|9062.61|8942.61|10
1653178070000|2022-05-22 00:07:50|9062.13|8942.13|9060.28|8940.28|9062.13|8942.13|9060.28|8940.28|10
1653178080000|2022-05-22 00:08:00|9060.21|8940.21|9058.05|8938.05|9060.35|8940.35|9058.05|8938.05|10
1653178090000|2022-05-22 00:08:10|9058.06|8938.06|9057.31|8937.31|9058.6|8938.6|9057.2|8937.2|10
1653178100000|2022-05-22 00:08:20|9057.4|8937.4|9054.59|8934.59|9057.4|8937.4|9054.55|8934.55|10
1653178110000|2022-05-22 00:08:30|9054.5|8934.5|9053.67|8933.67|9054.52|8934.52|9053.67|8933.67|10
1653178120000|2022-05-22 00:08:40|9053.76|8933.76|9052.7|8932.7|9053.76|8933.76|9052.7|8932.7|10
1653178130000|2022-05-22 00:08:50|9052.84|8932.84|9052.84|8932.84|9052.97|8932.97|9052.81|8932.81|10
1653178140000|2022-05-22 00:09:00|9052.83|8932.83|9052.97|8932.97|9053.24|8933.24|9052.7|8932.7|10
1653178150000|2022-05-22 00:09:10|9052.96|8932.96|9051.79|8931.79|9053.06|8933.06|9051.79|8931.79|10
1653178160000|2022-05-22 00:09:20|9051.68|8931.68|9051.85|8931.85|9052.08|8932.08|9051.68|8931.68|10
1653178170000|2022-05-22 00:09:30|9051.95|8931.95|9051.97|8931.97|9051.97|8931.97|9051.8|8931.8|10
1653178180000|2022-05-22 00:09:40|9051.93|8931.93|9051.9|8931.9|9051.93|8931.93|9051.77|8931.77|9
1653178190000|2022-05-22 00:09:50|9051.85|8931.85|9051.57|8931.57|9051.85|8931.85|9051.57|8931.57|9
1653178200000|2022-05-22 00:10:00|9051.55|8931.55|9051.97|8931.97|9051.97|8931.97|9051.54|8931.54|10
1653178210000|2022-05-22 00:10:10|9052.04|8932.04|9052.44|8932.44|9052.44|8932.44|9052.04|8932.04|9
1653178220000|2022-05-22 00:10:20|9052.47|8932.47|9051.32|8931.32|9052.47|8932.47|9051.32|8931.32|9
1653178230000|2022-05-22 00:10:30|9051.22|8931.22|9050.37|8930.37|9051.22|8931.22|9050.37|8930.37|10
1653178240000|2022-05-22 00:10:40|9050.36|8930.36|9051.91|8931.91|9051.91|8931.91|9050.36|8930.36|9
1653178250000|2022-05-22 00:10:50|9052.29|8932.29|9054.06|8934.06|9054.2|8934.2|9052.29|8932.29|10
1653178260000|2022-05-22 00:11:00|9054.65|8934.65|9054.85|8934.85|9055.23|8935.23|9054.54|8934.54|9
1653178270000|2022-05-22 00:11:10|9054.87|8934.87|9053.65|8933.65|9054.87|8934.87|9053.65|8933.65|10
1653178280000|2022-05-22 00:11:20|9053.49|8933.49|9053.34|8933.34|9053.69|8933.69|9053.34|8933.34|9
1653178290000|2022-05-22 00:11:30|9053.38|8933.38|9053.1|8933.1|9053.38|8933.38|9052.71|8932.71|10
1653178300000|2022-05-22 00:11:40|9053.07|8933.07|9053.21|8933.21|9053.41|8933.41|9053.07|8933.07|7
1653178310000|2022-05-22 00:11:50|9053.27|8933.27|9053.66|8933.66|9053.66|8933.66|9053.11|8933.11|10
1653178320000|2022-05-22 00:12:00|9053.62|8933.62|9053.4|8933.4|9053.62|8933.62|9053.4|8933.4|5
1653178330000|2022-05-22 00:12:10|9053.42|8933.42|9053.19|8933.19|9053.42|8933.42|9053.19|8933.19|6
1653178340000|2022-05-22 00:12:20|9053.23|8933.23|9053.63|8933.63|9053.76|8933.76|9053.23|8933.23|8
1653178350000|2022-05-22 00:12:30|9053.89|8933.89|9053.59|8933.59|9053.89|8933.89|9053.58|8933.58|10
1653178360000|2022-05-22 00:12:40|9053.56|8933.56|9053.62|8933.62|9053.62|8933.62|9053.54|8933.54|3
1653178370000|2022-05-22 00:12:50|9053.56|8933.56|9052.36|8932.36|9053.56|8933.56|9052.36|8932.36|10
1653178380000|2022-05-22 00:13:00|9052.3|8932.3|9052.03|8932.03|9052.54|8932.54|9052|8932|10
1653178390000|2022-05-22 00:13:10|9051.96|8931.96|9051.75|8931.75|9051.96|8931.96|9051.72|8931.72|8
1653178400000|2022-05-22 00:13:20|9051.71|8931.71|9052.68|8932.68|9052.68|8932.68|9051.71|8931.71|10
1653178410000|2022-05-22 00:13:30|9052.65|8932.65|9052.08|8932.08|9052.72|8932.72|9052.08|8932.08|8
1653178420000|2022-05-22 00:13:40|9052.1|8932.1|9050.4|8930.4|9052.1|8932.1|9050.4|8930.4|10
1653178430000|2022-05-22 00:13:50|9050.39|8930.39|9048.75|8928.75|9050.4|8930.4|9048.72|8928.72|10
1653178440000|2022-05-22 00:14:00|9048.72|8928.72|9047.85|8927.85|9048.72|8928.72|9047.85|8927.85|9
1653178450000|2022-05-22 00:14:10|9047.81|8927.81|9047.54|8927.54|9047.91|8927.91|9047.54|8927.54|10
1653178460000|2022-05-22 00:14:20|9047.7|8927.7|9046.64|8926.64|9047.7|8927.7|9046.64|8926.64|9
1653178470000|2022-05-22 00:14:30|9046.5|8926.5|9046.44|8926.44|9046.56|8926.56|9046.37|8926.37|9
1653178480000|2022-05-22 00:14:40|9046.41|8926.41|9047.22|8927.22|9047.22|8927.22|9046.41|8926.41|9
1653178490000|2022-05-22 00:14:50|9047.34|8927.34|9047.1|8927.1|9047.34|8927.34|9046.8|8926.8|10
1653178500000|2022-05-22 00:15:00|9047.15|8927.15|9047.09|8927.09|9047.24|8927.24|9047.04|8927.04|7
1653178510000|2022-05-22 00:15:10|9047.08|8927.08|9046.08|8926.08|9047.18|8927.18|9046.08|8926.08|9
1653178520000|2022-05-22 00:15:20|9046.05|8926.05|9045.84|8925.84|9046.07|8926.07|9045.84|8925.84|10
1653178530000|2022-05-22 00:15:30|9045.77|8925.77|9046.2|8926.2|9046.26|8926.26|9045.77|8925.77|7
1653178540000|2022-05-22 00:15:40|9046.15|8926.15|9045.82|8925.82|9046.15|8926.15|9045.79|8925.79|8
1653178550000|2022-05-22 00:15:50|9045.76|8925.76|9045.27|8925.27|9045.76|8925.76|9045.2|8925.2|9
1653178560000|2022-05-22 00:16:00|9045.3|8925.3|9045.04|8925.04|9045.3|8925.3|9045.04|8925.04|9
1653178570000|2022-05-22 00:16:10|9045|8925|9046.35|8926.35|9046.35|8926.35|9044.81|8924.81|10
1653178580000|2022-05-22 00:16:20|9046.18|8926.18|9046.26|8926.26|9046.38|8926.38|9046.17|8926.17|10
1653178590000|2022-05-22 00:16:30|9046.38|8926.38|9046.48|8926.48|9046.68|8926.68|9046.37|8926.37|9
1653178600000|2022-05-22 00:16:40|9046.62|8926.62|9047.03|8927.03|9047.03|8927.03|9046.52|8926.52|9
1653178610000|2022-05-22 00:16:50|9046.91|8926.91|9046.6|8926.6|9046.91|8926.91|9046.6|8926.6|9
1653178620000|2022-05-22 00:17:00|9046.48|8926.48|9047.57|8927.57|9047.57|8927.57|9046.48|8926.48|8
1653178630000|2022-05-22 00:17:10|9047.67|8927.67|9048.32|8928.32|9048.32|8928.32|9047.67|8927.67|10
1653178640000|2022-05-22 00:17:20|9048.85|8928.85|9049.4|8929.4|9049.61|8929.61|9048.85|8928.85|10
1653178650000|2022-05-22 00:17:30|9049.33|8929.33|9049.54|8929.54|9049.54|8929.54|9049.33|8929.33|7
1653178660000|2022-05-22 00:17:40|9049.55|8929.55|9049.93|8929.93|9049.93|8929.93|9049.55|8929.55|6
1653178670000|2022-05-22 00:17:50|9049.97|8929.97|9050.55|8930.55|9050.65|8930.65|9049.97|8929.97|8
1653178680000|2022-05-22 00:18:00|9050.8|8930.8|9052.17|8932.17|9052.43|8932.43|9050.8|8930.8|10
1653178690000|2022-05-22 00:18:10|9052.09|8932.09|9051.86|8931.86|9052.17|8932.17|9051.86|8931.86|7
1653178700000|2022-05-22 00:18:20|9052.19|8932.19|9057.04|8937.04|9057.04|8937.04|9052.19|8932.19|10
1653178710000|2022-05-22 00:18:30|9057.13|8937.13|9060.48|8940.48|9060.48|8940.48|9057.13|8937.13|10
1653178720000|2022-05-22 00:18:40|9060.55|8940.55|9061.41|8941.41|9061.79|8941.79|9060.55|8940.55|10
1653178730000|2022-05-22 00:18:50|9061.35|8941.35|9061.87|8941.87|9061.87|8941.87|9061.35|8941.35|10
1653178740000|2022-05-22 00:19:00|9061.95|8941.95|9061.84|8941.84|9061.95|8941.95|9061.32|8941.32|10
1653178750000|2022-05-22 00:19:10|9061.77|8941.77|9062.28|8942.28|9062.44|8942.44|9061.77|8941.77|10
1653178760000|2022-05-22 00:19:20|9062.27|8942.27|9063.24|8943.24|9063.24|8943.24|9062.27|8942.27|9
1653178770000|2022-05-22 00:19:30|9063.48|8943.48|9065.12|8945.12|9065.12|8945.12|9063.48|8943.48|10
1653178780000|2022-05-22 00:19:40|9065.18|8945.18|9065.1|8945.1|9065.2|8945.2|9065.04|8945.04|10
1653178790000|2022-05-22 00:19:50|9065.21|8945.21|9065.38|8945.38|9065.38|8945.38|9065.21|8945.21|10
1653178800000|2022-05-22 00:20:00|9065.25|8945.25|9065.42|8945.42|9065.5|8945.5|9065.25|8945.25|8
1653178810000|2022-05-22 00:20:10|9065.37|8945.37|9065.95|8945.95|9065.95|8945.95|9065.33|8945.33|10
1653178820000|2022-05-22 00:20:20|9066.27|8946.27|9068.9|8948.9|9068.9|8948.9|9066.27|8946.27|10
1653178830000|2022-05-22 00:20:30|9068.95|8948.95|9071.09|8951.09|9071.09|8951.09|9068.95|8948.95|9
1653178840000|2022-05-22 00:20:40|9071.11|8951.11|9071.34|8951.34|9071.49|8951.49|9071.11|8951.11|8
1653178850000|2022-05-22 00:20:50|9071.31|8951.31|9071.97|8951.97|9071.97|8951.97|9071.26|8951.26|9
1653178860000|2022-05-22 00:21:00|9071.98|8951.98|9071.49|8951.49|9071.98|8951.98|9071.3|8951.3|10
1653178870000|2022-05-22 00:21:10|9071.24|8951.24|9071.15|8951.15|9071.48|8951.48|9071.15|8951.15|10
1653178880000|2022-05-22 00:21:20|9071.7|8951.7|9071.61|8951.61|9071.76|8951.76|9071.52|8951.52|9
1653178890000|2022-05-22 00:21:30|9071.6|8951.6|9071.1|8951.1|9071.7|8951.7|9071.1|8951.1|10
1653178900000|2022-05-22 00:21:40|9071.05|8951.05|9071.35|8951.35|9071.35|8951.35|9071.05|8951.05|6
1653178910000|2022-05-22 00:21:50|9071.39|8951.39|9071.14|8951.14|9071.39|8951.39|9071.1|8951.1|9
1653178920000|2022-05-22 00:22:00|9071.18|8951.18|9070.99|8950.99|9071.18|8951.18|9070.88|8950.88|8
1653178930000|2022-05-22 00:22:10|9070.97|8950.97|9071.04|8951.04|9071.04|8951.04|9070.9|8950.9|5
1653178940000|2022-05-22 00:22:20|9071.11|8951.11|9070.98|8950.98|9071.14|8951.14|9070.98|8950.98|6
1653178950000|2022-05-22 00:22:30|9070.99|8950.99|9070.98|8950.98|9070.99|8950.99|9070.98|8950.98|2
1653178960000|2022-05-22 00:22:40|9070.96|8950.96|9070.91|8950.91|9071.03|8951.03|9070.89|8950.89|4
1653178970000|2022-05-22 00:22:50|9070.94|8950.94|9071.49|8951.49|9071.76|8951.76|9070.94|8950.94|10
1653178980000|2022-05-22 00:23:00|9071.42|8951.42|9071.34|8951.34|9071.42|8951.42|9071.34|8951.34|3
1653178990000|2022-05-22 00:23:10|9071.33|8951.33|9071.72|8951.72|9071.72|8951.72|9071.32|8951.32|8
1653179000000|2022-05-22 00:23:20|9071.73|8951.73|9071.91|8951.91|9071.98|8951.98|9071.73|8951.73|8
1653179010000|2022-05-22 00:23:30|9071.83|8951.83|9071.52|8951.52|9071.97|8951.97|9071.52|8951.52|5
1653179020000|2022-05-22 00:23:40|9071.36|8951.36|9070.72|8950.72|9071.36|8951.36|9070.72|8950.72|9
1653179030000|2022-05-22 00:23:50|9070.77|8950.77|9070.42|8950.42|9070.81|8950.81|9070.42|8950.42|8
1653179040000|2022-05-22 00:24:00|9070.23|8950.23|9070.92|8950.92|9070.93|8950.93|9070.03|8950.03|10
1653179050000|2022-05-22 00:24:10|9071.06|8951.06|9071.16|8951.16|9071.44|8951.44|9071.05|8951.05|10
1653179060000|2022-05-22 00:24:20|9071.03|8951.03|9071.53|8951.53|9071.57|8951.57|9071.03|8951.03|8
1653179070000|2022-05-22 00:24:30|9071.57|8951.57|9071.6|8951.6|9071.61|8951.61|9071.54|8951.54|6
1653179080000|2022-05-22 00:24:40|9071.7|8951.7|9071.83|8951.83|9071.94|8951.94|9071.61|8951.61|9
1653179090000|2022-05-22 00:24:50|9071.81|8951.81|9071.89|8951.89|9071.89|8951.89|9071.77|8951.77|9
1653179100000|2022-05-22 00:25:00|9072.08|8952.08|9072.33|8952.33|9072.33|8952.33|9072.01|8952.01|8
1653179110000|2022-05-22 00:25:10|9072.31|8952.31|9072.55|8952.55|9073.01|8953.01|9072.31|8952.31|10
1653179120000|2022-05-22 00:25:20|9072.53|8952.53|9073.36|8953.36|9073.36|8953.36|9072.37|8952.37|9
1653179130000|2022-05-22 00:25:30|9073.6|8953.6|9075.86|8955.86|9075.86|8955.86|9073.6|8953.6|10
1653179140000|2022-05-22 00:25:40|9076.01|8956.01|9075.85|8955.85|9076.25|8956.25|9075.85|8955.85|10
1653179150000|2022-05-22 00:25:50|9075.93|8955.93|9075.9|8955.9|9076|8956|9075.89|8955.89|9
1653179160000|2022-05-22 00:26:00|9075.89|8955.89|9075.64|8955.64|9076.03|8956.03|9075.46|8955.46|9
1653179170000|2022-05-22 00:26:10|9075.74|8955.74|9076.03|8956.03|9076.03|8956.03|9075.59|8955.59|10
1653179180000|2022-05-22 00:26:20|9075.96|8955.96|9076.97|8956.97|9076.98|8956.98|9075.96|8955.96|10
1653179190000|2022-05-22 00:26:30|9077.25|8957.25|9076.8|8956.8|9077.25|8957.25|9076.57|8956.57|10
1653179200000|2022-05-22 00:26:40|9076.89|8956.89|9078.87|8958.87|9078.87|8958.87|9076.89|8956.89|9
1653179210000|2022-05-22 00:26:50|9078.84|8958.84|9078.89|8958.89|9079.02|8959.02|9078.84|8958.84|4
1653179220000|2022-05-22 00:27:00|9079.02|8959.02|9079.48|8959.48|9079.5|8959.5|9078.97|8958.97|9
1653179230000|2022-05-22 00:27:10|9079.49|8959.49|9078.87|8958.87|9079.65|8959.65|9078.87|8958.87|10
1653179240000|2022-05-22 00:27:20|9078.91|8958.91|9077.91|8957.91|9078.99|8958.99|9077.91|8957.91|9
1653179250000|2022-05-22 00:27:30|9077.88|8957.88|9077.59|8957.59|9077.96|8957.96|9077.51|8957.51|8
1653179260000|2022-05-22 00:27:40|9077.86|8957.86|9078.31|8958.31|9078.31|8958.31|9077.86|8957.86|9
1653179270000|2022-05-22 00:27:50|9078.34|8958.34|9078.31|8958.31|9078.38|8958.38|9078.31|8958.31|7
1653179280000|2022-05-22 00:28:00|9078.24|8958.24|9078.27|8958.27|9078.27|8958.27|9078.13|8958.13|8
1653179290000|2022-05-22 00:28:10|9078.35|8958.35|9077.69|8957.69|9078.5|8958.5|9077.59|8957.59|9
1653179300000|2022-05-22 00:28:20|9077.74|8957.74|9076.6|8956.6|9077.86|8957.86|9076.6|8956.6|8
1653179310000|2022-05-22 00:28:30|9076.57|8956.57|9076.26|8956.26|9076.71|8956.71|9076.26|8956.26|8
1653179320000|2022-05-22 00:28:40|9076.05|8956.05|9075.85|8955.85|9076.17|8956.17|9075.85|8955.85|7
1653179330000|2022-05-22 00:28:50|9075.9|8955.9|9076.13|8956.13|9076.13|8956.13|9075.88|8955.88|10
1653179340000|2022-05-22 00:29:00|9076.11|8956.11|9076.23|8956.23|9076.23|8956.23|9075.93|8955.93|9
1653179350000|2022-05-22 00:29:10|9076.24|8956.24|9076.7|8956.7|9076.7|8956.7|9076.24|8956.24|7
1653179360000|2022-05-22 00:29:20|9076.77|8956.77|9076.94|8956.94|9077.06|8957.06|9076.77|8956.77|7
1653179370000|2022-05-22 00:29:30|9076.95|8956.95|9076.68|8956.68|9077.02|8957.02|9076.53|8956.53|8
1653179380000|2022-05-22 00:29:40|9076.67|8956.67|9076.43|8956.43|9076.67|8956.67|9076.42|8956.42|6
1653179390000|2022-05-22 00:29:50|9076.48|8956.48|9076.24|8956.24|9076.48|8956.48|9076.24|8956.24|7
1653179400000|2022-05-22 00:30:00|9076.28|8956.28|9074.76|8954.76|9076.28|8956.28|9074.76|8954.76|9
1653179410000|2022-05-22 00:30:10|9074.71|8954.71|9074.48|8954.48|9074.71|8954.71|9074.48|8954.48|9
1653179420000|2022-05-22 00:30:20|9074.46|8954.46|9075.87|8955.87|9075.87|8955.87|9074.45|8954.45|10
1653179430000|2022-05-22 00:30:30|9075.92|8955.92|9077.45|8957.45|9077.45|8957.45|9075.92|8955.92|8
1653179440000|2022-05-22 00:30:40|9077.83|8957.83|9078.93|8958.93|9078.95|8958.95|9077.83|8957.83|8
1653179450000|2022-05-22 00:30:50|9079.02|8959.02|9079.17|8959.17|9079.25|8959.25|9079.01|8959.01|8
1653179460000|2022-05-22 00:31:00|9079.16|8959.16|9080.34|8960.34|9080.34|8960.34|9079.16|8959.16|9
1653179470000|2022-05-22 00:31:10|9080.35|8960.35|9081.49|8961.49|9081.5|8961.5|9080.35|8960.35|9
1653179480000|2022-05-22 00:31:20|9081.77|8961.77|9082.54|8962.54|9082.54|8962.54|9081.74|8961.74|10
1653179490000|2022-05-22 00:31:30|9082.7|8962.7|9083.13|8963.13|9083.13|8963.13|9082.55|8962.55|10
1653179500000|2022-05-22 00:31:40|9083.16|8963.16|9083.44|8963.44|9083.51|8963.51|9083.16|8963.16|8
1653179510000|2022-05-22 00:31:50|9083.35|8963.35|9083.44|8963.44|9083.44|8963.44|9083.3|8963.3|8
1653179520000|2022-05-22 00:32:00|9083.43|8963.43|9084.19|8964.19|9084.19|8964.19|9083.37|8963.37|7
1653179530000|2022-05-22 00:32:10|9084.31|8964.31|9083.89|8963.89|9084.39|8964.39|9083.89|8963.89|9
1653179540000|2022-05-22 00:32:20|9083.88|8963.88|9085.17|8965.17|9085.17|8965.17|9083.87|8963.87|10
1653179550000|2022-05-22 00:32:30|9085.55|8965.55|9086.88|8966.88|9086.88|8966.88|9085.55|8965.55|8
1653179560000|2022-05-22 00:32:40|9087.16|8967.16|9087.41|8967.41|9087.5|8967.5|9087.07|8967.07|10
1653179570000|2022-05-22 00:32:50|9087.56|8967.56|9088.58|8968.58|9088.58|8968.58|9087.56|8967.56|10
1653179580000|2022-05-22 00:33:00|9088.62|8968.62|9089.43|8969.43|9089.43|8969.43|9088.62|8968.62|8
1653179590000|2022-05-22 00:33:10|9089.49|8969.49|9089.56|8969.56|9089.56|8969.56|9089.41|8969.41|8
1653179600000|2022-05-22 00:33:20|9089.96|8969.96|9090.69|8970.69|9090.69|8970.69|9089.95|8969.95|10
1653179610000|2022-05-22 00:33:30|9090.75|8970.75|9090.4|8970.4|9090.75|8970.75|9090.16|8970.16|10
1653179620000|2022-05-22 00:33:40|9090.44|8970.44|9090.11|8970.11|9090.44|8970.44|9090.06|8970.06|9
1653179630000|2022-05-22 00:33:50|9090.25|8970.25|9089.69|8969.69|9090.42|8970.42|9089.69|8969.69|10
1653179640000|2022-05-22 00:34:00|9089.36|8969.36|9087.6|8967.6|9089.36|8969.36|9087.6|8967.6|10
1653179650000|2022-05-22 00:34:10|9087.57|8967.57|9087.88|8967.88|9087.94|8967.94|9087.36|8967.36|10
1653179660000|2022-05-22 00:34:20|9087.96|8967.96|9087.96|8967.96|9087.99|8967.99|9087.86|8967.86|9
1653179670000|2022-05-22 00:34:30|9088.05|8968.05|9087.79|8967.79|9088.24|8968.24|9087.79|8967.79|10
1653179680000|2022-05-22 00:34:40|9087.84|8967.84|9088.44|8968.44|9088.44|8968.44|9087.84|8967.84|9
1653179690000|2022-05-22 00:34:50|9088.4|8968.4|9088.47|8968.47|9088.47|8968.47|9088.34|8968.34|9
1653179700000|2022-05-22 00:35:00|9088.49|8968.49|9088.64|8968.64|9088.64|8968.64|9088.49|8968.49|7
1653179710000|2022-05-22 00:35:10|9088.66|8968.66|9088.56|8968.56|9088.67|8968.67|9088.51|8968.51|10
1653179720000|2022-05-22 00:35:20|9088.5|8968.5|9088.36|8968.36|9088.5|8968.5|9088.26|8968.26|8
1653179730000|2022-05-22 00:35:30|9088.34|8968.34|9088.35|8968.35|9088.47|8968.47|9088.33|8968.33|7
1653179740000|2022-05-22 00:35:40|9087.86|8967.86|9086.29|8966.29|9087.86|8967.86|9086.29|8966.29|10
1653179750000|2022-05-22 00:35:50|9086.32|8966.32|9086.01|8966.01|9086.32|8966.32|9086.01|8966.01|9
1653179760000|2022-05-22 00:36:00|9085.97|8965.97|9086.37|8966.37|9086.37|8966.37|9085.97|8965.97|8
1653179770000|2022-05-22 00:36:10|9086.28|8966.28|9085.64|8965.64|9086.4|8966.4|9085.64|8965.64|9
1653179780000|2022-05-22 00:36:20|9085.54|8965.54|9085.51|8965.51|9085.59|8965.59|9085.51|8965.51|8
1653179790000|2022-05-22 00:36:30|9085.49|8965.49|9085.3|8965.3|9085.5|8965.5|9085.3|8965.3|7
1653179800000|2022-05-22 00:36:40|9085.26|8965.26|9085.16|8965.16|9085.26|8965.26|9085.16|8965.16|6
1653179810000|2022-05-22 00:36:50|9085.08|8965.08|9086.3|8966.3|9086.3|8966.3|9085.08|8965.08|10
1653179820000|2022-05-22 00:37:00|9086.25|8966.25|9087.16|8967.16|9087.16|8967.16|9086.25|8966.25|9
1653179830000|2022-05-22 00:37:10|9087.23|8967.23|9086.83|8966.83|9087.43|8967.43|9086.83|8966.83|10
1653179840000|2022-05-22 00:37:20|9086.69|8966.69|9086.6|8966.6|9086.69|8966.69|9086.48|8966.48|9
1653179850000|2022-05-22 00:37:30|9086.69|8966.69|9086.77|8966.77|9086.95|8966.95|9086.69|8966.69|9
1653179860000|2022-05-22 00:37:40|9086.67|8966.67|9086.43|8966.43|9086.67|8966.67|9086.43|8966.43|8
1653179870000|2022-05-22 00:37:50|9086.5|8966.5|9086.19|8966.19|9086.5|8966.5|9086.09|8966.09|9
1653179880000|2022-05-22 00:38:00|9086.17|8966.17|9085.6|8965.6|9086.17|8966.17|9085.6|8965.6|7
1653179890000|2022-05-22 00:38:10|9085.61|8965.61|9084.57|8964.57|9085.61|8965.61|9084.57|8964.57|9
1653179900000|2022-05-22 00:38:20|9084.53|8964.53|9083.97|8963.97|9084.53|8964.53|9083.92|8963.92|7
1653179910000|2022-05-22 00:38:30|9083.45|8963.45|9083.45|8963.45|9083.7|8963.7|9083.45|8963.45|9
1653179920000|2022-05-22 00:38:40|9083.46|8963.46|9080.95|8960.95|9083.46|8963.46|9080.95|8960.95|10
1653179930000|2022-05-22 00:38:50|9080.87|8960.87|9081.02|8961.02|9081.26|8961.26|9080.58|8960.58|9
1653179940000|2022-05-22 00:39:00|9081.01|8961.01|9081.86|8961.86|9081.86|8961.86|9080.96|8960.96|9
1653179950000|2022-05-22 00:39:10|9081.97|8961.97|9081.1|8961.1|9082.06|8962.06|9081.1|8961.1|9
1653179960000|2022-05-22 00:39:20|9081.13|8961.13|9081.2|8961.2|9081.2|8961.2|9081.02|8961.02|9
1653179970000|2022-05-22 00:39:30|9081.27|8961.27|9082.11|8962.11|9082.21|8962.21|9081.27|8961.27|9
1653179980000|2022-05-22 00:39:40|9082.14|8962.14|9081.37|8961.37|9082.16|8962.16|9081.35|8961.35|10
1653179990000|2022-05-22 00:39:50|9081.34|8961.34|9081.74|8961.74|9081.74|8961.74|9081.24|8961.24|10
1653180000000|2022-05-22 00:40:00|9081.71|8961.71|9082.44|8962.44|9082.51|8962.51|9081.71|8961.71|10
1653180010000|2022-05-22 00:40:10|9082.41|8962.41|9082.71|8962.71|9082.71|8962.71|9082.41|8962.41|10
1653180020000|2022-05-22 00:40:20|9082.65|8962.65|9082.67|8962.67|9082.75|8962.75|9082.65|8962.65|8
1653180030000|2022-05-22 00:40:30|9082.75|8962.75|9082.32|8962.32|9082.75|8962.75|9082.12|8962.12|10
1653180040000|2022-05-22 00:40:40|9082.15|8962.15|9081.21|8961.21|9082.15|8962.15|9081.12|8961.12|10
1653180050000|2022-05-22 00:40:50|9081.04|8961.04|9080.72|8960.72|9081.04|8961.04|9080.72|8960.72|9
1653180060000|2022-05-22 00:41:00|9080.58|8960.58|9079.52|8959.52|9080.6|8960.6|9079.52|8959.52|7
1653180070000|2022-05-22 00:41:10|9079.38|8959.38|9079.3|8959.3|9079.38|8959.38|9078.75|8958.75|9
1653180080000|2022-05-22 00:41:20|9079.43|8959.43|9079.1|8959.1|9079.43|8959.43|9079.08|8959.08|8
1653180090000|2022-05-22 00:41:30|9079.08|8959.08|9078.68|8958.68|9079.08|8959.08|9078.68|8958.68|10
1653180100000|2022-05-22 00:41:40|9078.77|8958.77|9077.74|8957.74|9078.78|8958.78|9077.74|8957.74|10
1653180110000|2022-05-22 00:41:50|9077.27|8957.27|9073.33|8953.33|9077.27|8957.27|9073.33|8953.33|10
1653180120000|2022-05-22 00:42:00|9073.36|8953.36|9072.98|8952.98|9074.08|8954.08|9072.83|8952.83|10
1653180130000|2022-05-22 00:42:10|9072.95|8952.95|9071.88|8951.88|9072.95|8952.95|9071.73|8951.73|10
1653180140000|2022-05-22 00:42:20|9071.83|8951.83|9071.65|8951.65|9071.86|8951.86|9071.65|8951.65|9
1653180150000|2022-05-22 00:42:30|9071.71|8951.71|9071.42|8951.42|9071.8|8951.8|9071.38|8951.38|9
1653180160000|2022-05-22 00:42:40|9072.16|8952.16|9073.12|8953.12|9073.12|8953.12|9072.16|8952.16|9
1653180170000|2022-05-22 00:42:50|9073.14|8953.14|9074.1|8954.1|9074.1|8954.1|9073.08|8953.08|10
1653180180000|2022-05-22 00:43:00|9074.76|8954.76|9075.46|8955.46|9075.58|8955.58|9074.71|8954.71|10
1653180190000|2022-05-22 00:43:10|9075.48|8955.48|9075.36|8955.36|9075.57|8955.57|9075.23|8955.23|9
1653180200000|2022-05-22 00:43:20|9075.37|8955.37|9075.61|8955.61|9075.62|8955.62|9075.37|8955.37|7
1653180210000|2022-05-22 00:43:30|9075.52|8955.52|9075.93|8955.93|9075.93|8955.93|9075.52|8955.52|9
1653180220000|2022-05-22 00:43:40|9075.94|8955.94|9075.63|8955.63|9075.94|8955.94|9075.62|8955.62|5
1653180230000|2022-05-22 00:43:50|9075.58|8955.58|9075.59|8955.59|9075.59|8955.59|9075.38|8955.38|8
1653180240000|2022-05-22 00:44:00|9075.6|8955.6|9074.62|8954.62|9075.6|8955.6|9074.62|8954.62|9
1653180250000|2022-05-22 00:44:10|9074.33|8954.33|9073.92|8953.92|9074.33|8954.33|9073.85|8953.85|10
1653180260000|2022-05-22 00:44:20|9073.98|8953.98|9073.91|8953.91|9074.16|8954.16|9073.91|8953.91|9
1653180270000|2022-05-22 00:44:30|9073.95|8953.95|9073.92|8953.92|9074.11|8954.11|9073.9|8953.9|10
1653180280000|2022-05-22 00:44:40|9074.02|8954.02|9071.91|8951.91|9074.13|8954.13|9071.91|8951.91|10
1653180290000|2022-05-22 00:44:50|9071.67|8951.67|9070.45|8950.45|9071.67|8951.67|9070.45|8950.45|10
1653180300000|2022-05-22 00:45:00|9070.5|8950.5|9071.38|8951.38|9071.38|8951.38|9070.46|8950.46|10
1653180310000|2022-05-22 00:45:10|9071.56|8951.56|9071.87|8951.87|9071.99|8951.99|9071.56|8951.56|10
1653180320000|2022-05-22 00:45:20|9071.99|8951.99|9071.78|8951.78|9072.01|8952.01|9071.66|8951.66|10
1653180330000|2022-05-22 00:45:30|9071.48|8951.48|9068.31|8948.31|9071.48|8951.48|9068.31|8948.31|10
1653180340000|2022-05-22 00:45:40|9068.48|8948.48|9069.06|8949.06|9069.09|8949.09|9068.23|8948.23|10
1653180350000|2022-05-22 00:45:50|9069.12|8949.12|9069.06|8949.06|9069.53|8949.53|9069.06|8949.06|10
1653180360000|2022-05-22 00:46:00|9068.98|8948.98|9069.25|8949.25|9069.25|8949.25|9068.91|8948.91|9
1653180370000|2022-05-22 00:46:10|9069.17|8949.17|9070.71|8950.71|9070.71|8950.71|9068.96|8948.96|10
1653180380000|2022-05-22 00:46:20|9071.31|8951.31|9072.45|8952.45|9072.45|8952.45|9071.31|8951.31|8
1653180390000|2022-05-22 00:46:30|9072.18|8952.18|9073.42|8953.42|9073.46|8953.46|9072.18|8952.18|10
1653180400000|2022-05-22 00:46:40|9073.24|8953.24|9073.31|8953.31|9073.41|8953.41|9073.05|8953.05|10
1653180410000|2022-05-22 00:46:50|9073.08|8953.08|9073.27|8953.27|9073.27|8953.27|9072.89|8952.89|10
1653180420000|2022-05-22 00:47:00|9073.21|8953.21|9073.5|8953.5|9073.5|8953.5|9073.21|8953.21|10
1653180430000|2022-05-22 00:47:10|9073.51|8953.51|9073.3|8953.3|9073.51|8953.51|9073.17|8953.17|10
1653180440000|2022-05-22 00:47:20|9073.25|8953.25|9073.35|8953.35|9073.35|8953.35|9073.12|8953.12|10
1653180450000|2022-05-22 00:47:30|9073.57|8953.57|9073.82|8953.82|9073.87|8953.87|9073.57|8953.57|10
1653180460000|2022-05-22 00:47:40|9073.93|8953.93|9075.83|8955.83|9075.83|8955.83|9073.93|8953.93|10
1653180470000|2022-05-22 00:47:50|9075.76|8955.76|9075.02|8955.02|9075.76|8955.76|9074.95|8954.95|10
1653180480000|2022-05-22 00:48:00|9075.11|8955.11|9075.43|8955.43|9075.46|8955.46|9075.1|8955.1|9
1653180490000|2022-05-22 00:48:10|9075.4|8955.4|9075.55|8955.55|9075.62|8955.62|9075.16|8955.16|10
1653180500000|2022-05-22 00:48:20|9075.61|8955.61|9075.89|8955.89|9075.9|8955.9|9075.61|8955.61|6
1653180510000|2022-05-22 00:48:30|9075.9|8955.9|9075.27|8955.27|9076.11|8956.11|9075.27|8955.27|10
1653180520000|2022-05-22 00:48:40|9075.29|8955.29|9075.22|8955.22|9075.73|8955.73|9075.22|8955.22|9
1653180530000|2022-05-22 00:48:50|9074.89|8954.89|9074.64|8954.64|9074.89|8954.89|9074.45|8954.45|10
1653180540000|2022-05-22 00:49:00|9074.61|8954.61|9075.72|8955.72|9075.85|8955.85|9074.61|8954.61|10
1653180550000|2022-05-22 00:49:10|9075.92|8955.92|9076.42|8956.42|9076.42|8956.42|9075.92|8955.92|10
1653180560000|2022-05-22 00:49:20|9076.56|8956.56|9077.31|8957.31|9077.39|8957.39|9076.51|8956.51|10
1653180570000|2022-05-22 00:49:30|9077.34|8957.34|9077.33|8957.33|9077.71|8957.71|9077.2|8957.2|10
1653180580000|2022-05-22 00:49:40|9077.25|8957.25|9077.86|8957.86|9077.87|8957.87|9077.16|8957.16|10
1653180590000|2022-05-22 00:49:50|9077.6|8957.6|9077.29|8957.29|9077.6|8957.6|9077.01|8957.01|10
1653180600000|2022-05-22 00:50:00|9077.21|8957.21|9078.14|8958.14|9078.14|8958.14|9077.15|8957.15|8
1653180610000|2022-05-22 00:50:10|9078.04|8958.04|9078|8958|9078.19|8958.19|9077.89|8957.89|10
1653180620000|2022-05-22 00:50:20|9078.2|8958.2|9078.91|8958.91|9078.91|8958.91|9078.2|8958.2|9
1653180630000|2022-05-22 00:50:30|9078.98|8958.98|9078.1|8958.1|9079.11|8959.11|9078.1|8958.1|10
1653180640000|2022-05-22 00:50:40|9078.05|8958.05|9077.53|8957.53|9078.05|8958.05|9077.53|8957.53|8
1653180650000|2022-05-22 00:50:50|9077.55|8957.55|9077.39|8957.39|9077.62|8957.62|9077.32|8957.32|9
1653180660000|2022-05-22 00:51:00|9077.44|8957.44|9077.03|8957.03|9077.44|8957.44|9077.03|8957.03|10
1653180670000|2022-05-22 00:51:10|9077.02|8957.02|9076.79|8956.79|9077.02|8957.02|9076.71|8956.71|10
1653180680000|2022-05-22 00:51:20|9076.68|8956.68|9077.03|8957.03|9077.03|8957.03|9076.6|8956.6|6
1653180690000|2022-05-22 00:51:30|9077.15|8957.15|9077.59|8957.59|9077.66|8957.66|9077.15|8957.15|9
1653180700000|2022-05-22 00:51:40|9077.74|8957.74|9078.06|8958.06|9078.06|8958.06|9077.74|8957.74|9
1653180710000|2022-05-22 00:51:50|9078.16|8958.16|9078.29|8958.29|9078.29|8958.29|9078.1|8958.1|9
1653180720000|2022-05-22 00:52:00|9078.27|8958.27|9078.34|8958.34|9078.4|8958.4|9078.27|8958.27|9
1653180730000|2022-05-22 00:52:10|9078.47|8958.47|9078.18|8958.18|9078.86|8958.86|9078.18|8958.18|10
1653180740000|2022-05-22 00:52:20|9078.12|8958.12|9077.61|8957.61|9078.12|8958.12|9077.61|8957.61|10
1653180750000|2022-05-22 00:52:30|9077.31|8957.31|9077.53|8957.53|9077.53|8957.53|9077.25|8957.25|10
1653180760000|2022-05-22 00:52:40|9077.55|8957.55|9077.67|8957.67|9077.87|8957.87|9077.55|8957.55|10
1653180770000|2022-05-22 00:52:50|9077.92|8957.92|9078.61|8958.61|9078.61|8958.61|9077.92|8957.92|10
1653180780000|2022-05-22 00:53:00|9078.68|8958.68|9079.17|8959.17|9079.17|8959.17|9078.68|8958.68|10
1653180790000|2022-05-22 00:53:10|9079.16|8959.16|9082.05|8962.05|9082.05|8962.05|9079.11|8959.11|10
1653180800000|2022-05-22 00:53:20|9082.51|8962.51|9083.75|8963.75|9083.75|8963.75|9082.51|8962.51|10
1653180810000|2022-05-22 00:53:30|9084|8964|9084.16|8964.16|9084.16|8964.16|9083.82|8963.82|10
1653180820000|2022-05-22 00:53:40|9084.13|8964.13|9083.67|8963.67|9084.13|8964.13|9083.67|8963.67|7
1653180830000|2022-05-22 00:53:50|9083.78|8963.78|9083.48|8963.48|9083.78|8963.78|9083.46|8963.46|9
1653180840000|2022-05-22 00:54:00|9083.66|8963.66|9083.43|8963.43|9083.66|8963.66|9083.37|8963.37|8
1653180850000|2022-05-22 00:54:10|9083.42|8963.42|9083.44|8963.44|9083.53|8963.53|9083.42|8963.42|9
1653180860000|2022-05-22 00:54:20|9083.67|8963.67|9083.04|8963.04|9083.97|8963.97|9083.01|8963.01|10
1653180870000|2022-05-22 00:54:30|9083.06|8963.06|9083.2|8963.2|9083.25|8963.25|9083.06|8963.06|9
1653180880000|2022-05-22 00:54:40|9083.11|8963.11|9083.58|8963.58|9083.74|8963.74|9083.08|8963.08|8
1653180890000|2022-05-22 00:54:50|9083.54|8963.54|9083.54|8963.54|9083.57|8963.57|9083.51|8963.51|6
1653180900000|2022-05-22 00:55:00|9083.59|8963.59|9083.24|8963.24|9083.63|8963.63|9083.24|8963.24|6
1653180910000|2022-05-22 00:55:10|9083.22|8963.22|9083.45|8963.45|9083.47|8963.47|9083.22|8963.22|4
1653180920000|2022-05-22 00:55:20|9083.55|8963.55|9083.72|8963.72|9083.79|8963.79|9083.55|8963.55|9
1653180930000|2022-05-22 00:55:30|9083.79|8963.79|9084.11|8964.11|9084.11|8964.11|9083.75|8963.75|8
1653180940000|2022-05-22 00:55:40|9084.12|8964.12|9084.5|8964.5|9084.74|8964.74|9084.12|8964.12|10
1653180950000|2022-05-22 00:55:50|9084.27|8964.27|9084.08|8964.08|9084.27|8964.27|9084.04|8964.04|9
1653180960000|2022-05-22 00:56:00|9083.99|8963.99|9083.58|8963.58|9084.09|8964.09|9083.58|8963.58|10
1653180970000|2022-05-22 00:56:10|9083.53|8963.53|9082.69|8962.69|9083.53|8963.53|9082.69|8962.69|10
1653180980000|2022-05-22 00:56:20|9082.54|8962.54|9082.39|8962.39|9082.67|8962.67|9082.39|8962.39|8
1653180990000|2022-05-22 00:56:30|9082.28|8962.28|9082.16|8962.16|9082.28|8962.28|9082.09|8962.09|9
1653181000000|2022-05-22 00:56:40|9082.12|8962.12|9081.69|8961.69|9082.12|8962.12|9081.56|8961.56|8
1653181010000|2022-05-22 00:56:50|9081.83|8961.83|9082.3|8962.3|9082.48|8962.48|9081.83|8961.83|10
1653181020000|2022-05-22 00:57:00|9082.32|8962.32|9081.61|8961.61|9082.32|8962.32|9081.59|8961.59|10
1653181030000|2022-05-22 00:57:10|9081.62|8961.62|9081.55|8961.55|9081.62|8961.62|9081.51|8961.51|9
1653181040000|2022-05-22 00:57:20|9081.47|8961.47|9081.74|8961.74|9081.74|8961.74|9081.41|8961.41|7
1653181050000|2022-05-22 00:57:30|9081.79|8961.79|9082.91|8962.91|9082.92|8962.92|9081.79|8961.79|10
1653181060000|2022-05-22 00:57:40|9082.99|8962.99|9081.25|8961.25|9083|8963|9081.25|8961.25|8
1653181070000|2022-05-22 00:57:50|9081.22|8961.22|9081.43|8961.43|9081.43|8961.43|9081.22|8961.22|8
1653181080000|2022-05-22 00:58:00|9081.21|8961.21|9081.3|8961.3|9081.31|8961.31|9081.21|8961.21|8
1653181090000|2022-05-22 00:58:10|9081.24|8961.24|9080.48|8960.48|9081.24|8961.24|9080.48|8960.48|10
1653181100000|2022-05-22 00:58:20|9080.47|8960.47|9081.1|8961.1|9081.1|8961.1|9080.47|8960.47|8
1653181110000|2022-05-22 00:58:30|9081.09|8961.09|9080.75|8960.75|9081.09|8961.09|9080.75|8960.75|6
1653181120000|2022-05-22 00:58:40|9080.34|8960.34|9078.6|8958.6|9080.34|8960.34|9078.6|8958.6|9
1653181130000|2022-05-22 00:58:50|9078.63|8958.63|9078.48|8958.48|9078.63|8958.63|9078.46|8958.46|10
1653181140000|2022-05-22 00:59:00|9078.35|8958.35|9079.12|8959.12|9079.3|8959.3|9078.24|8958.24|10
1653181150000|2022-05-22 00:59:10|9079.26|8959.26|9079.38|8959.38|9079.71|8959.71|9079.26|8959.26|10
1653181160000|2022-05-22 00:59:20|9079.36|8959.36|9079.35|8959.35|9079.48|8959.48|9079.27|8959.27|7
1653181170000|2022-05-22 00:59:30|9079.28|8959.28|9078.7|8958.7|9079.28|8959.28|9078.7|8958.7|8
1653181180000|2022-05-22 00:59:40|9078.57|8958.57|9078.33|8958.33|9078.66|8958.66|9078.33|8958.33|8
1653181190000|2022-05-22 00:59:50|9078.23|8958.23|9078.38|8958.38|9078.39|8958.39|9078.17|8958.17|8
1653181200000|2022-05-22 01:00:00|9078.37|8958.37|9079.89|8959.89|9079.89|8959.89|9078.37|8958.37|10
1653181210000|2022-05-22 01:00:10|9079.99|8959.99|9081.55|8961.55|9081.55|8961.55|9079.89|8959.89|10
1653181220000|2022-05-22 01:00:20|9081.65|8961.65|9082.26|8962.26|9082.32|8962.32|9081.54|8961.54|10
1653181230000|2022-05-22 01:00:30|9082.53|8962.53|9086.12|8966.12|9086.14|8966.14|9082.53|8962.53|9
1653181240000|2022-05-22 01:00:40|9086.58|8966.58|9088.02|8968.02|9088.46|8968.46|9086.58|8966.58|10
1653181250000|2022-05-22 01:00:50|9088.34|8968.34|9088.14|8968.14|9088.34|8968.34|9087.43|8967.43|10
1653181260000|2022-05-22 01:01:00|9088.42|8968.42|9088.38|8968.38|9088.46|8968.46|9088.14|8968.14|9
1653181270000|2022-05-22 01:01:10|9088.44|8968.44|9088.12|8968.12|9088.64|8968.64|9088.12|8968.12|10
1653181280000|2022-05-22 01:01:20|9088.36|8968.36|9088.9|8968.9|9088.92|8968.92|9088.31|8968.31|10
1653181290000|2022-05-22 01:01:30|9088.89|8968.89|9089.32|8969.32|9089.44|8969.44|9088.89|8968.89|9
1653181300000|2022-05-22 01:01:40|9089.65|8969.65|9089.45|8969.45|9089.7|8969.7|9089.4|8969.4|9
1653181310000|2022-05-22 01:01:50|9089.36|8969.36|9089.71|8969.71|9089.71|8969.71|9089.23|8969.23|8
1653181320000|2022-05-22 01:02:00|9089.97|8969.97|9088.66|8968.66|9090.14|8970.14|9088.66|8968.66|9
1653181330000|2022-05-22 01:02:10|9088.89|8968.89|9088.88|8968.88|9089.08|8969.08|9088.48|8968.48|6
1653181340000|2022-05-22 01:02:20|9088.28|8968.28|9088.48|8968.48|9088.93|8968.93|9088.28|8968.28|8
1653181350000|2022-05-22 01:02:30|9088.37|8968.37|9088.18|8968.18|9088.4|8968.4|9088.18|8968.18|10
1653181360000|2022-05-22 01:02:40|9088.08|8968.08|9089.24|8969.24|9089.4|8969.4|9088.08|8968.08|10
1653181370000|2022-05-22 01:02:50|9089.22|8969.22|9089.3|8969.3|9089.49|8969.49|9089.13|8969.13|9
1653181380000|2022-05-22 01:03:00|9089.09|8969.09|9088.8|8968.8|9089.09|8969.09|9088.75|8968.75|10
1653181390000|2022-05-22 01:03:10|9088.97|8968.97|9090.74|8970.74|9090.74|8970.74|9088.97|8968.97|9
1653181400000|2022-05-22 01:03:20|9091.17|8971.17|9091.83|8971.83|9092.66|8972.66|9091.17|8971.17|8
1653181410000|2022-05-22 01:03:30|9091.61|8971.61|9090.62|8970.62|9091.61|8971.61|9090.44|8970.44|10
1653181420000|2022-05-22 01:03:40|9090.66|8970.66|9089.13|8969.13|9090.69|8970.69|9089.13|8969.13|10
1653181430000|2022-05-22 01:03:50|9088.78|8968.78|9088.27|8968.27|9088.81|8968.81|9088.27|8968.27|10
1653181440000|2022-05-22 01:04:00|9088.14|8968.14|9088.5|8968.5|9088.57|8968.57|9087.76|8967.76|10
1653181450000|2022-05-22 01:04:10|9088.58|8968.58|9088.73|8968.73|9088.77|8968.77|9088.58|8968.58|9
1653181460000|2022-05-22 01:04:20|9088.78|8968.78|9088.41|8968.41|9088.79|8968.79|9088.41|8968.41|8
1653181470000|2022-05-22 01:04:30|9088.44|8968.44|9088.08|8968.08|9088.45|8968.45|9088.07|8968.07|10
1653181480000|2022-05-22 01:04:40|9088.07|8968.07|9087.77|8967.77|9088.07|8968.07|9087.77|8967.77|9
1653181490000|2022-05-22 01:04:50|9087.75|8967.75|9086.97|8966.97|9087.75|8967.75|9086.97|8966.97|9
1653181500000|2022-05-22 01:05:00|9086.87|8966.87|9086.84|8966.84|9086.94|8966.94|9086.69|8966.69|8
1653181510000|2022-05-22 01:05:10|9086.46|8966.46|9085.81|8965.81|9086.46|8966.46|9085.72|8965.72|10
1653181520000|2022-05-22 01:05:20|9085.86|8965.86|9085.58|8965.58|9085.94|8965.94|9085.54|8965.54|10
1653181530000|2022-05-22 01:05:30|9085.6|8965.6|9085.74|8965.74|9085.77|8965.77|9085.6|8965.6|7
1653181540000|2022-05-22 01:05:40|9085.75|8965.75|9086.45|8966.45|9086.45|8966.45|9085.61|8965.61|9
1653181550000|2022-05-22 01:05:50|9086.42|8966.42|9087.34|8967.34|9087.34|8967.34|9086.18|8966.18|10
1653181560000|2022-05-22 01:06:00|9087.41|8967.41|9087.28|8967.28|9087.44|8967.44|9087.27|8967.27|10
1653181570000|2022-05-22 01:06:10|9087.27|8967.27|9087.33|8967.33|9087.64|8967.64|9087.27|8967.27|7
1653181580000|2022-05-22 01:06:20|9087.16|8967.16|9087.07|8967.07|9087.19|8967.19|9087.01|8967.01|10
1653181590000|2022-05-22 01:06:30|9087.08|8967.08|9087.37|8967.37|9087.43|8967.43|9087.08|8967.08|8
1653181600000|2022-05-22 01:06:40|9087.75|8967.75|9086.94|8966.94|9087.75|8967.75|9086.94|8966.94|10
1653181610000|2022-05-22 01:06:50|9087.24|8967.24|9087.51|8967.51|9087.51|8967.51|9087.08|8967.08|9
1653181620000|2022-05-22 01:07:00|9087.47|8967.47|9087.7|8967.7|9087.72|8967.72|9087.47|8967.47|9
1653181630000|2022-05-22 01:07:10|9087.75|8967.75|9087.85|8967.85|9087.86|8967.86|9087.74|8967.74|6
1653181640000|2022-05-22 01:07:20|9087.96|8967.96|9088.1|8968.1|9088.1|8968.1|9087.94|8967.94|4
1653181650000|2022-05-22 01:07:30|9088.14|8968.14|9088.8|8968.8|9088.8|8968.8|9088.14|8968.14|10
1653181660000|2022-05-22 01:07:40|9088.82|8968.82|9089.01|8969.01|9089.04|8969.04|9088.82|8968.82|7
1653181670000|2022-05-22 01:07:50|9089.22|8969.22|9089.27|8969.27|9089.91|8969.91|9089.22|8969.22|9
1653181680000|2022-05-22 01:08:00|9089.39|8969.39|9088.91|8968.91|9089.39|8969.39|9088.9|8968.9|8
1653181690000|2022-05-22 01:08:10|9088.85|8968.85|9089.11|8969.11|9089.11|8969.11|9088.85|8968.85|9
1653181700000|2022-05-22 01:08:20|9089.24|8969.24|9090.37|8970.37|9090.37|8970.37|9089.24|8969.24|8
1653181710000|2022-05-22 01:08:30|9090.5|8970.5|9090.84|8970.84|9091|8971|9090.5|8970.5|9
1653181720000|2022-05-22 01:08:40|9091.08|8971.08|9091.15|8971.15|9091.29|8971.29|9091|8971|10
1653181730000|2022-05-22 01:08:50|9091.26|8971.26|9091.59|8971.59|9091.59|8971.59|9091.26|8971.26|10
1653181740000|2022-05-22 01:09:00|9091.63|8971.63|9091.69|8971.69|9091.69|8971.69|9091.62|8971.62|5
1653181750000|2022-05-22 01:09:10|9091.71|8971.71|9091.97|8971.97|9092.12|8972.12|9091.71|8971.71|10
1653181760000|2022-05-22 01:09:20|9091.89|8971.89|9091.75|8971.75|9091.91|8971.91|9090.7|8970.7|10
1653181770000|2022-05-22 01:09:30|9091.84|8971.84|9092.23|8972.23|9092.3|8972.3|9091.84|8971.84|9
1653181780000|2022-05-22 01:09:40|9092.21|8972.21|9092.26|8972.26|9092.27|8972.27|9092.21|8972.21|4
1653181790000|2022-05-22 01:09:50|9092.24|8972.24|9093.2|8973.2|9093.21|8973.21|9092.24|8972.24|5
1653181800000|2022-05-22 01:10:00|9093.27|8973.27|9094.12|8974.12|9094.12|8974.12|9093.27|8973.27|10
1653181810000|2022-05-22 01:10:10|9094.14|8974.14|9094.37|8974.37|9094.44|8974.44|9094.14|8974.14|7
1653181820000|2022-05-22 01:10:20|9094.44|8974.44|9094.22|8974.22|9094.48|8974.48|9094.16|8974.16|9
1653181830000|2022-05-22 01:10:30|9094.19|8974.19|9094.33|8974.33|9094.33|8974.33|9094.19|8974.19|2
1653181840000|2022-05-22 01:10:40|9094.38|8974.38|9094.44|8974.44|9094.48|8974.48|9094.37|8974.37|4
1653181850000|2022-05-22 01:10:50|9094.57|8974.57|9094.13|8974.13|9094.57|8974.57|9094.13|8974.13|10
1653181860000|2022-05-22 01:11:00|9094.05|8974.05|9093.46|8973.46|9094.22|8974.22|9093.46|8973.46|7
1653181870000|2022-05-22 01:11:10|9093.11|8973.11|9093.81|8973.81|9093.81|8973.81|9093.11|8973.11|10
1653181880000|2022-05-22 01:11:20|9093.77|8973.77|9093.64|8973.64|9093.79|8973.79|9093.64|8973.64|8
1653181890000|2022-05-22 01:11:30|9093.8|8973.8|9093.9|8973.9|9093.94|8973.94|9093.77|8973.77|7
1653181900000|2022-05-22 01:11:40|9094|8974|9093.96|8973.96|9094.13|8974.13|9093.96|8973.96|9
1653181910000|2022-05-22 01:11:50|9093.98|8973.98|9094.61|8974.61|9094.61|8974.61|9093.98|8973.98|8
1653181920000|2022-05-22 01:12:00|9094.65|8974.65|9094.68|8974.68|9094.97|8974.97|9094.64|8974.64|10
1653181930000|2022-05-22 01:12:10|9094.66|8974.66|9094.68|8974.68|9094.68|8974.68|9094.56|8974.56|7
1653181940000|2022-05-22 01:12:20|9094.34|8974.34|9094.03|8974.03|9094.36|8974.36|9094.03|8974.03|8
1653181950000|2022-05-22 01:12:30|9094.04|8974.04|9093.81|8973.81|9094.53|8974.53|9093.81|8973.81|7
1653181960000|2022-05-22 01:12:40|9093.77|8973.77|9093.9|8973.9|9094.03|8974.03|9093.74|8973.74|8
1653181970000|2022-05-22 01:12:50|9093.57|8973.57|9092.1|8972.1|9093.57|8973.57|9092.1|8972.1|8
1653181980000|2022-05-22 01:13:00|9092.14|8972.14|9092.18|8972.18|9092.34|8972.34|9092.14|8972.14|10
1653181990000|2022-05-22 01:13:10|9092.21|8972.21|9091.65|8971.65|9092.25|8972.25|9091.65|8971.65|10
1653182000000|2022-05-22 01:13:20|9091.84|8971.84|9091.88|8971.88|9092|8972|9091.57|8971.57|9
1653182010000|2022-05-22 01:13:30|9091.89|8971.89|9092.12|8972.12|9092.12|8972.12|9091.89|8971.89|9
1653182020000|2022-05-22 01:13:40|9092.07|8972.07|9091.99|8971.99|9092.2|8972.2|9091.91|8971.91|10
1653182030000|2022-05-22 01:13:50|9091.95|8971.95|9091.88|8971.88|9091.99|8971.99|9091.84|8971.84|8
1653182040000|2022-05-22 01:14:00|9091.78|8971.78|9092.11|8972.11|9092.11|8972.11|9091.7|8971.7|8
1653182050000|2022-05-22 01:14:10|9092.21|8972.21|9092.49|8972.49|9092.49|8972.49|9092.21|8972.21|9
1653182060000|2022-05-22 01:14:20|9092.59|8972.59|9092.58|8972.58|9092.68|8972.68|9092.56|8972.56|9
1653182070000|2022-05-22 01:14:30|9092.51|8972.51|9091.75|8971.75|9092.55|8972.55|9091.75|8971.75|10
1653182080000|2022-05-22 01:14:40|9091.74|8971.74|9091.88|8971.88|9091.94|8971.94|9091.68|8971.68|10
1653182090000|2022-05-22 01:14:50|9092.65|8972.65|9092.74|8972.74|9092.76|8972.76|9092.48|8972.48|9
1653182100000|2022-05-22 01:15:00|9092.75|8972.75|9094.89|8974.89|9094.89|8974.89|9092.75|8972.75|9
1653182110000|2022-05-22 01:15:10|9094.97|8974.97|9096.94|8976.94|9096.94|8976.94|9094.97|8974.97|10
1653182120000|2022-05-22 01:15:20|9096.87|8976.87|9096.33|8976.33|9096.87|8976.87|9096.28|8976.28|9
1653182130000|2022-05-22 01:15:30|9096.47|8976.47|9096.91|8976.91|9096.98|8976.98|9096.47|8976.47|10
1653182140000|2022-05-22 01:15:40|9097.03|8977.03|9097.6|8977.6|9097.63|8977.63|9097.03|8977.03|10
1653182150000|2022-05-22 01:15:50|9097.88|8977.88|9098.26|8978.26|9098.39|8978.39|9097.85|8977.85|7
1653182160000|2022-05-22 01:16:00|9098.31|8978.31|9097.21|8977.21|9098.31|8978.31|9097.12|8977.12|10
1653182170000|2022-05-22 01:16:10|9097.26|8977.26|9097.59|8977.59|9097.74|8977.74|9097.26|8977.26|9
1653182180000|2022-05-22 01:16:20|9097.36|8977.36|9097.24|8977.24|9097.42|8977.42|9097.24|8977.24|8
1653182190000|2022-05-22 01:16:30|9097.17|8977.17|9097.28|8977.28|9097.28|8977.28|9097.14|8977.14|6
1653182200000|2022-05-22 01:16:40|9097.24|8977.24|9097.35|8977.35|9097.48|8977.48|9097.14|8977.14|10
1653182210000|2022-05-22 01:16:50|9097.26|8977.26|9095.82|8975.82|9097.26|8977.26|9095.82|8975.82|10
1653182220000|2022-05-22 01:17:00|9095.6|8975.6|9095.2|8975.2|9095.6|8975.6|9095|8975|9
1653182230000|2022-05-22 01:17:10|9095.33|8975.33|9095.13|8975.13|9095.56|8975.56|9095.13|8975.13|10
1653182240000|2022-05-22 01:17:20|9095.26|8975.26|9094.31|8974.31|9095.26|8975.26|9094.31|8974.31|8
1653182250000|2022-05-22 01:17:30|9094.29|8974.29|9093.98|8973.98|9094.29|8974.29|9093.98|8973.98|10
1653182260000|2022-05-22 01:17:40|9094.08|8974.08|9093.37|8973.37|9094.19|8974.19|9093.37|8973.37|4
1653182270000|2022-05-22 01:17:50|9093.41|8973.41|9093.1|8973.1|9093.41|8973.41|9093.1|8973.1|4
1653182280000|2022-05-22 01:18:00|9093.09|8973.09|9094.26|8974.26|9094.32|8974.32|9092.92|8972.92|9
1653182290000|2022-05-22 01:18:10|9094.29|8974.29|9095.24|8975.24|9095.32|8975.32|9094.29|8974.29|10
1653182300000|2022-05-22 01:18:20|9095.2|8975.2|9095.72|8975.72|9095.72|8975.72|9095.2|8975.2|9
1653182310000|2022-05-22 01:18:30|9095.82|8975.82|9095.82|8975.82|9095.82|8975.82|9095.66|8975.66|9
1653182320000|2022-05-22 01:18:40|9095.92|8975.92|9099.99|8979.99|9099.99|8979.99|9095.92|8975.92|10
1653182330000|2022-05-22 01:18:50|9100.19|8980.19|9104.58|8984.58|9104.85|8984.85|9100.19|8980.19|10
1653182340000|2022-05-22 01:19:00|9104.83|8984.83|9104.99|8984.99|9104.99|8984.99|9104.16|8984.16|9
1653182350000|2022-05-22 01:19:10|9105.48|8985.48|9105.83|8985.83|9105.88|8985.88|9105.48|8985.48|10
1653182360000|2022-05-22 01:19:20|9105.58|8985.58|9107.28|8987.28|9107.28|8987.28|9105.58|8985.58|10
1653182370000|2022-05-22 01:19:30|9107.49|8987.49|9107.33|8987.33|9107.63|8987.63|9107|8987|10
1653182380000|2022-05-22 01:19:40|9107.28|8987.28|9106.37|8986.37|9107.28|8987.28|9106.26|8986.26|10
1653182390000|2022-05-22 01:19:50|9106.13|8986.13|9106.04|8986.04|9106.13|8986.13|9105.98|8985.98|8
1653182400000|2022-05-22 01:20:00|9105.78|8985.78|9106.04|8986.04|9106.04|8986.04|9105.71|8985.71|9
1653182410000|2022-05-22 01:20:10|9106.01|8986.01|9104.47|8984.47|9106.04|8986.04|9104.47|8984.47|10
1653182420000|2022-05-22 01:20:20|9104.46|8984.46|9102.94|8982.94|9104.46|8984.46|9102.94|8982.94|10
1653182430000|2022-05-22 01:20:30|9102.85|8982.85|9102.72|8982.72|9102.85|8982.85|9102.65|8982.65|7
1653182440000|2022-05-22 01:20:40|9102.73|8982.73|9102.7|8982.7|9102.75|8982.75|9102.7|8982.7|4
1653182450000|2022-05-22 01:20:50|9102.77|8982.77|9102.01|8982.01|9102.77|8982.77|9102.01|8982.01|9
1653182460000|2022-05-22 01:21:00|9102.58|8982.58|9101.45|8981.45|9102.59|8982.59|9101.45|8981.45|5
1653182470000|2022-05-22 01:21:10|9101.29|8981.29|9099.99|8979.99|9101.29|8981.29|9099.99|8979.99|10
1653182480000|2022-05-22 01:21:20|9099.94|8979.94|9099.42|8979.42|9099.94|8979.94|9099.42|8979.42|9
1653182490000|2022-05-22 01:21:30|9099.5|8979.5|9099.04|8979.04|9099.5|8979.5|9099.04|8979.04|4
1653182500000|2022-05-22 01:21:40|9099.19|8979.19|9099|8979|9099.26|8979.26|9098.06|8978.06|8
1653182510000|2022-05-22 01:21:50|9098.97|8978.97|9099.89|8979.89|9099.93|8979.93|9098.9|8978.9|10
1653182520000|2022-05-22 01:22:00|9099.95|8979.95|9100.06|8980.06|9100.12|8980.12|9099.91|8979.91|8
1653182530000|2022-05-22 01:22:10|9100.03|8980.03|9099.94|8979.94|9100.08|8980.08|9099.92|8979.92|10
1653182540000|2022-05-22 01:22:20|9100.05|8980.05|9100.41|8980.41|9100.41|8980.41|9100.05|8980.05|9
1653182550000|2022-05-22 01:22:30|9100.51|8980.51|9101.1|8981.1|9101.1|8981.1|9100.51|8980.51|8
1653182560000|2022-05-22 01:22:40|9101.05|8981.05|9100.55|8980.55|9101.05|8981.05|9100.54|8980.54|10
1653182570000|2022-05-22 01:22:50|9100.54|8980.54|9100.51|8980.51|9100.59|8980.59|9100.41|8980.41|10
1653182580000|2022-05-22 01:23:00|9100.57|8980.57|9100.51|8980.51|9100.57|8980.57|9100.42|8980.42|8
1653182590000|2022-05-22 01:23:10|9100.6|8980.6|9100.57|8980.57|9100.61|8980.61|9100.52|8980.52|7
1653182600000|2022-05-22 01:23:20|9100.56|8980.56|9099.1|8979.1|9100.56|8980.56|9099.1|8979.1|10
1653182610000|2022-05-22 01:23:30|9098.93|8978.93|9097.9|8977.9|9098.93|8978.93|9097.9|8977.9|10
1653182620000|2022-05-22 01:23:40|9097.83|8977.83|9094.95|8974.95|9097.83|8977.83|9094.95|8974.95|10
1653182630000|2022-05-22 01:23:50|9094.62|8974.62|9091.44|8971.44|9094.62|8974.62|9091.44|8971.44|9
1653182640000|2022-05-22 01:24:00|9091.31|8971.31|9089.3|8969.3|9091.31|8971.31|9089.3|8969.3|10
1653182650000|2022-05-22 01:24:10|9089.13|8969.13|9085.06|8965.06|9089.17|8969.17|9085.06|8965.06|9
1653182660000|2022-05-22 01:24:20|9083.86|8963.86|9085.32|8965.32|9085.32|8965.32|9083.54|8963.54|10
1653182670000|2022-05-22 01:24:30|9084.55|8964.55|9083|8963|9084.55|8964.55|9083|8963|10
1653182680000|2022-05-22 01:24:40|9083.35|8963.35|9083.89|8963.89|9084.04|8964.04|9082.91|8962.91|10
1653182690000|2022-05-22 01:24:50|9083.8|8963.8|9084.09|8964.09|9084.09|8964.09|9083.76|8963.76|10
1653182700000|2022-05-22 01:25:00|9083.77|8963.77|9083.92|8963.92|9083.97|8963.97|9083.77|8963.77|8
1653182710000|2022-05-22 01:25:10|9083.95|8963.95|9083.95|8963.95|9084.34|8964.34|9083.93|8963.93|10
1653182720000|2022-05-22 01:25:20|9083.89|8963.89|9082.96|8962.96|9083.89|8963.89|9082.69|8962.69|10
1653182730000|2022-05-22 01:25:30|9082.65|8962.65|9082.14|8962.14|9082.72|8962.72|9081.84|8961.84|8
1653182740000|2022-05-22 01:25:40|9081.76|8961.76|9081.41|8961.41|9081.97|8961.97|9081.3|8961.3|10
1653182750000|2022-05-22 01:25:50|9081.58|8961.58|9081.18|8961.18|9081.6|8961.6|9081.01|8961.01|9
1653182760000|2022-05-22 01:26:00|9081.2|8961.2|9081.44|8961.44|9081.85|8961.85|9081.2|8961.2|9
1653182770000|2022-05-22 01:26:10|9080.95|8960.95|9081.14|8961.14|9081.32|8961.32|9080.92|8960.92|10
1653182780000|2022-05-22 01:26:20|9081.2|8961.2|9081.1|8961.1|9081.74|8961.74|9081.1|8961.1|8
1653182790000|2022-05-22 01:26:30|9081.08|8961.08|9080.96|8960.96|9081.56|8961.56|9080.96|8960.96|9
1653182800000|2022-05-22 01:26:40|9081.06|8961.06|9080.81|8960.81|9081.09|8961.09|9080.81|8960.81|8
1653182810000|2022-05-22 01:26:50|9080.73|8960.73|9080.27|8960.27|9080.73|8960.73|9080.27|8960.27|9
1653182820000|2022-05-22 01:27:00|9079.87|8959.87|9080.22|8960.22|9080.22|8960.22|9079.62|8959.62|10
1653182830000|2022-05-22 01:27:10|9080.24|8960.24|9079.71|8959.71|9080.24|8960.24|9079.71|8959.71|10
1653182840000|2022-05-22 01:27:20|9079.75|8959.75|9078.71|8958.71|9079.75|8959.75|9078.67|8958.67|10
1653182850000|2022-05-22 01:27:30|9078.73|8958.73|9078.04|8958.04|9078.73|8958.73|9078.04|8958.04|10
1653182860000|2022-05-22 01:27:40|9077.97|8957.97|9077.28|8957.28|9077.97|8957.97|9077.28|8957.28|10
1653182870000|2022-05-22 01:27:50|9077.23|8957.23|9076.72|8956.72|9077.37|8957.37|9076.7|8956.7|9
1653182880000|2022-05-22 01:28:00|9076.76|8956.76|9076.73|8956.73|9076.8|8956.8|9076.54|8956.54|10
1653182890000|2022-05-22 01:28:10|9076.86|8956.86|9076.81|8956.81|9076.88|8956.88|9076.76|8956.76|7
1653182900000|2022-05-22 01:28:20|9076.83|8956.83|9077.22|8957.22|9077.22|8957.22|9076.81|8956.81|7
1653182910000|2022-05-22 01:28:30|9077.23|8957.23|9076.85|8956.85|9077.23|8957.23|9076.85|8956.85|9
1653182920000|2022-05-22 01:28:40|9076.93|8956.93|9077.6|8957.6|9077.6|8957.6|9076.76|8956.76|10
1653182930000|2022-05-22 01:28:50|9077.82|8957.82|9077.72|8957.72|9077.9|8957.9|9077.7|8957.7|9
1653182940000|2022-05-22 01:29:00|9077.88|8957.88|9077.33|8957.33|9077.88|8957.88|9077.21|8957.21|9
1653182950000|2022-05-22 01:29:10|9077.34|8957.34|9077.34|8957.34|9077.36|8957.36|9077.21|8957.21|10
1653182960000|2022-05-22 01:29:20|9077.33|8957.33|9077.06|8957.06|9077.37|8957.37|9077.06|8957.06|7
1653182970000|2022-05-22 01:29:30|9077.19|8957.19|9077.61|8957.61|9077.61|8957.61|9077.19|8957.19|10
1653182980000|2022-05-22 01:29:40|9077.62|8957.62|9078.2|8958.2|9078.2|8958.2|9077.62|8957.62|7
1653182990000|2022-05-22 01:29:50|9078.26|8958.26|9078.77|8958.77|9078.77|8958.77|9078.26|8958.26|8
1653183000000|2022-05-22 01:30:00|9078.31|8958.31|9078.75|8958.75|9078.91|8958.91|9078.31|8958.31|9
1653183010000|2022-05-22 01:30:10|9078.77|8958.77|9078.5|8958.5|9078.82|8958.82|9078.5|8958.5|10
1653183020000|2022-05-22 01:30:20|9078.7|8958.7|9078.73|8958.73|9078.84|8958.84|9078.7|8958.7|8
1653183030000|2022-05-22 01:30:30|9078.65|8958.65|9079.13|8959.13|9079.13|8959.13|9078.65|8958.65|10
1653183040000|2022-05-22 01:30:40|9079.24|8959.24|9079.17|8959.17|9079.24|8959.24|9078.92|8958.92|8
1653183050000|2022-05-22 01:30:50|9079.19|8959.19|9078.72|8958.72|9079.19|8959.19|9078.72|8958.72|8
1653183060000|2022-05-22 01:31:00|9078.71|8958.71|9079.13|8959.13|9079.53|8959.53|9078.68|8958.68|9
1653183070000|2022-05-22 01:31:10|9079.07|8959.07|9079.8|8959.8|9079.81|8959.81|9079.06|8959.06|10
1653183080000|2022-05-22 01:31:20|9079.92|8959.92|9079.93|8959.93|9079.93|8959.93|9079.58|8959.58|8
1653183090000|2022-05-22 01:31:30|9079.94|8959.94|9080.31|8960.31|9080.67|8960.67|9079.94|8959.94|10
1653183100000|2022-05-22 01:31:40|9080.29|8960.29|9081.46|8961.46|9081.46|8961.46|9080.29|8960.29|6
1653183110000|2022-05-22 01:31:50|9081.56|8961.56|9082.28|8962.28|9082.28|8962.28|9081.56|8961.56|7
1653183120000|2022-05-22 01:32:00|9082.26|8962.26|9082.47|8962.47|9082.55|8962.55|9082.26|8962.26|10
1653183130000|2022-05-22 01:32:10|9082.3|8962.3|9081.52|8961.52|9082.3|8962.3|9081.52|8961.52|9
1653183140000|2022-05-22 01:32:20|9081.4|8961.4|9082.05|8962.05|9082.05|8962.05|9081.4|8961.4|10
1653183150000|2022-05-22 01:32:30|9082.06|8962.06|9082.32|8962.32|9082.32|8962.32|9082.06|8962.06|7
1653183160000|2022-05-22 01:32:40|9082.7|8962.7|9085.44|8965.44|9085.44|8965.44|9082.7|8962.7|10
1653183170000|2022-05-22 01:32:50|9085.47|8965.47|9085.68|8965.68|9085.89|8965.89|9085.47|8965.47|10
1653183180000|2022-05-22 01:33:00|9085.73|8965.73|9087.24|8967.24|9087.24|8967.24|9085.58|8965.58|10
1653183190000|2022-05-22 01:33:10|9087.59|8967.59|9087.61|8967.61|9088.11|8968.11|9087.59|8967.59|9
1653183200000|2022-05-22 01:33:20|9087.41|8967.41|9088.26|8968.26|9088.26|8968.26|9087.35|8967.35|10
1653183210000|2022-05-22 01:33:30|9088.02|8968.02|9088.66|8968.66|9088.66|8968.66|9088.02|8968.02|9
1653183220000|2022-05-22 01:33:40|9088.57|8968.57|9088.78|8968.78|9089.28|8969.28|9088.57|8968.57|8
1653183230000|2022-05-22 01:33:50|9088.77|8968.77|9088.24|8968.24|9088.77|8968.77|9088.19|8968.19|9
1653183240000|2022-05-22 01:34:00|9088|8968|9088.23|8968.23|9088.23|8968.23|9087.72|8967.72|10
1653183250000|2022-05-22 01:34:10|9088.2|8968.2|9087.68|8967.68|9088.49|8968.49|9087.68|8967.68|7
1653183260000|2022-05-22 01:34:20|9087.63|8967.63|9087.2|8967.2|9087.63|8967.63|9087.2|8967.2|5
1653183270000|2022-05-22 01:34:30|9087.51|8967.51|9087.81|8967.81|9087.81|8967.81|9087.51|8967.51|5
1653183280000|2022-05-22 01:34:40|9088.61|8968.61|9089.16|8969.16|9089.16|8969.16|9088.55|8968.55|9
1653183290000|2022-05-22 01:34:50|9089.18|8969.18|9090.17|8970.17|9090.17|8970.17|9089.18|8969.18|10
1653183300000|2022-05-22 01:35:00|9090.09|8970.09|9090.7|8970.7|9090.7|8970.7|9090.03|8970.03|10
1653183310000|2022-05-22 01:35:10|9090.72|8970.72|9090.96|8970.96|9090.96|8970.96|9090.65|8970.65|8
1653183320000|2022-05-22 01:35:20|9090.98|8970.98|9092.03|8972.03|9092.03|8972.03|9090.98|8970.98|9
1653183330000|2022-05-22 01:35:30|9092.04|8972.04|9093.06|8973.06|9093.09|8973.09|9091.97|8971.97|10
1653183340000|2022-05-22 01:35:40|9093.05|8973.05|9093.13|8973.13|9093.16|8973.16|9093.05|8973.05|7
1653183350000|2022-05-22 01:35:50|9093.14|8973.14|9092.96|8972.96|9093.14|8973.14|9092.96|8972.96|9
1653183360000|2022-05-22 01:36:00|9092.91|8972.91|9093.28|8973.28|9093.28|8973.28|9092.91|8972.91|8
1653183370000|2022-05-22 01:36:10|9093.54|8973.54|9094.49|8974.49|9094.52|8974.52|9093.54|8973.54|8
1653183380000|2022-05-22 01:36:20|9094.44|8974.44|9094.77|8974.77|9094.81|8974.81|9094.28|8974.28|8
1653183390000|2022-05-22 01:36:30|9094.81|8974.81|9094.59|8974.59|9095.09|8975.09|9094.59|8974.59|10
1653183400000|2022-05-22 01:36:40|9094.53|8974.53|9094.29|8974.29|9094.53|8974.53|9094.23|8974.23|8
1653183410000|2022-05-22 01:36:50|9094.24|8974.24|9094.03|8974.03|9094.24|8974.24|9094.03|8974.03|7
1653183420000|2022-05-22 01:37:00|9094.05|8974.05|9094.24|8974.24|9094.33|8974.33|9093.96|8973.96|9
1653183430000|2022-05-22 01:37:10|9094.2|8974.2|9093.71|8973.71|9094.31|8974.31|9093.7|8973.7|10
1653183440000|2022-05-22 01:37:20|9093.76|8973.76|9093.69|8973.69|9093.82|8973.82|9093.69|8973.69|6
1653183450000|2022-05-22 01:37:30|9093.68|8973.68|9093.51|8973.51|9093.68|8973.68|9093.33|8973.33|9
1653183460000|2022-05-22 01:37:40|9093.5|8973.5|9093.47|8973.47|9093.5|8973.5|9093.41|8973.41|8
1653183470000|2022-05-22 01:37:50|9093.44|8973.44|9093.63|8973.63|9093.71|8973.71|9093.4|8973.4|6
1653183480000|2022-05-22 01:38:00|9093.89|8973.89|9094.3|8974.3|9094.32|8974.32|9093.65|8973.65|9
1653183490000|2022-05-22 01:38:10|9094.34|8974.34|9093.94|8973.94|9094.42|8974.42|9093.94|8973.94|8
1653183500000|2022-05-22 01:38:20|9094|8974|9094.26|8974.26|9094.46|8974.46|9094|8974|10
1653183510000|2022-05-22 01:38:30|9094.25|8974.25|9094.16|8974.16|9094.28|8974.28|9094.16|8974.16|8
1653183520000|2022-05-22 01:38:40|9094.23|8974.23|9093.55|8973.55|9094.23|8974.23|9093.48|8973.48|9
1653183530000|2022-05-22 01:38:50|9093.48|8973.48|9093.27|8973.27|9093.48|8973.48|9093.21|8973.21|8
1653183540000|2022-05-22 01:39:00|9093.14|8973.14|9093.96|8973.96|9093.96|8973.96|9093.02|8973.02|9
1653183550000|2022-05-22 01:39:10|9094.04|8974.04|9093.01|8973.01|9094.04|8974.04|9093.01|8973.01|9
1653183560000|2022-05-22 01:39:20|9092.95|8972.95|9091.66|8971.66|9092.95|8972.95|9091.66|8971.66|9
1653183570000|2022-05-22 01:39:30|9091.74|8971.74|9089.17|8969.17|9091.74|8971.74|9089.12|8969.12|10
1653183580000|2022-05-22 01:39:40|9089.1|8969.1|9087.45|8967.45|9089.1|8969.1|9087.45|8967.45|9
1653183590000|2022-05-22 01:39:50|9087.42|8967.42|9087.38|8967.38|9087.44|8967.44|9087.36|8967.36|9
1653183600000|2022-05-22 01:40:00|9087.35|8967.35|9087.51|8967.51|9087.51|8967.51|9087.35|8967.35|7
1653183610000|2022-05-22 01:40:10|9087.43|8967.43|9086.96|8966.96|9087.43|8967.43|9086.9|8966.9|4
1653183620000|2022-05-22 01:40:20|9086.95|8966.95|9086.32|8966.32|9086.95|8966.95|9086.32|8966.32|5
1653183630000|2022-05-22 01:40:30|9086.22|8966.22|9085.93|8965.93|9086.42|8966.42|9085.93|8965.93|9
1653183640000|2022-05-22 01:40:40|9085.81|8965.81|9085.64|8965.64|9085.81|8965.81|9085.6|8965.6|6
1653183650000|2022-05-22 01:40:50|9085.66|8965.66|9084.98|8964.98|9085.66|8965.66|9084.98|8964.98|9
1653183660000|2022-05-22 01:41:00|9084.85|8964.85|9083.96|8963.96|9084.85|8964.85|9083.96|8963.96|10
1653183670000|2022-05-22 01:41:10|9083.77|8963.77|9082.16|8962.16|9083.77|8963.77|9082.16|8962.16|9
1653183680000|2022-05-22 01:41:20|9081.98|8961.98|9080.4|8960.4|9081.98|8961.98|9080.4|8960.4|10
1653183690000|2022-05-22 01:41:30|9080.05|8960.05|9078.49|8958.49|9080.05|8960.05|9078.49|8958.49|8
1653183700000|2022-05-22 01:41:40|9078.27|8958.27|9078.38|8958.38|9078.49|8958.49|9077.54|8957.54|10
1653183710000|2022-05-22 01:41:50|9078.43|8958.43|9077.55|8957.55|9078.43|8958.43|9077.52|8957.52|10
1653183720000|2022-05-22 01:42:00|9077.61|8957.61|9077.08|8957.08|9077.61|8957.61|9077.08|8957.08|7
1653183730000|2022-05-22 01:42:10|9076.89|8956.89|9076.53|8956.53|9076.89|8956.89|9076.53|8956.53|9
1653183740000|2022-05-22 01:42:20|9076.51|8956.51|9076.34|8956.34|9076.51|8956.51|9076.34|8956.34|6
1653183750000|2022-05-22 01:42:30|9076.33|8956.33|9075.14|8955.14|9076.33|8956.33|9075.14|8955.14|10
1653183760000|2022-05-22 01:42:40|9075.1|8955.1|9075.95|8955.95|9075.98|8955.98|9075.1|8955.1|10
1653183770000|2022-05-22 01:42:50|9076.07|8956.07|9076.41|8956.41|9076.41|8956.41|9076.07|8956.07|8
1653183780000|2022-05-22 01:43:00|9076.42|8956.42|9076.88|8956.88|9076.88|8956.88|9076.38|8956.38|6
1653183790000|2022-05-22 01:43:10|9076.9|8956.9|9077.36|8957.36|9077.36|8957.36|9076.77|8956.77|8
1653183800000|2022-05-22 01:43:20|9077.81|8957.81|9078.26|8958.26|9078.26|8958.26|9077.81|8957.81|7
1653183810000|2022-05-22 01:43:30|9078.24|8958.24|9078.36|8958.36|9078.36|8958.36|9078.17|8958.17|8
1653183820000|2022-05-22 01:43:40|9078.43|8958.43|9080.28|8960.28|9080.28|8960.28|9078.38|8958.38|9
1653183830000|2022-05-22 01:43:50|9080.7|8960.7|9081.43|8961.43|9081.45|8961.45|9080.6|8960.6|10
1653183840000|2022-05-22 01:44:00|9081.54|8961.54|9081.67|8961.67|9081.85|8961.85|9081.54|8961.54|9
1653183850000|2022-05-22 01:44:10|9081.7|8961.7|9081.76|8961.76|9081.87|8961.87|9081.69|8961.69|9
1653183860000|2022-05-22 01:44:20|9081.77|8961.77|9081.95|8961.95|9081.95|8961.95|9081.76|8961.76|6
1653183870000|2022-05-22 01:44:30|9082.05|8962.05|9081.01|8961.01|9082.05|8962.05|9081.01|8961.01|9
1653183880000|2022-05-22 01:44:40|9080.87|8960.87|9081.09|8961.09|9081.09|8961.09|9080.87|8960.87|9
1653183890000|2022-05-22 01:44:50|9081.13|8961.13|9081.96|8961.96|9081.96|8961.96|9081.09|8961.09|9
1653183900000|2022-05-22 01:45:00|9081.98|8961.98|9082.21|8962.21|9082.42|8962.42|9081.98|8961.98|9
1653183910000|2022-05-22 01:45:10|9082.22|8962.22|9081.86|8961.86|9082.23|8962.23|9081.86|8961.86|8
1653183920000|2022-05-22 01:45:20|9081.79|8961.79|9081.69|8961.69|9081.79|8961.79|9081.69|8961.69|8
1653183930000|2022-05-22 01:45:30|9081.73|8961.73|9082.64|8962.64|9082.71|8962.71|9081.71|8961.71|10
1653183940000|2022-05-22 01:45:40|9082.65|8962.65|9082.88|8962.88|9083|8963|9082.61|8962.61|9
1653183950000|2022-05-22 01:45:50|9082.83|8962.83|9082.91|8962.91|9082.91|8962.91|9082.82|8962.82|7
1653183960000|2022-05-22 01:46:00|9082.9|8962.9|9082.23|8962.23|9082.9|8962.9|9082.23|8962.23|8
1653183970000|2022-05-22 01:46:10|9082.18|8962.18|9082.91|8962.91|9082.96|8962.96|9082.18|8962.18|8
1653183980000|2022-05-22 01:46:20|9082.97|8962.97|9083.11|8963.11|9083.11|8963.11|9082.87|8962.87|9
1653183990000|2022-05-22 01:46:30|9083.08|8963.08|9083.2|8963.2|9083.26|8963.26|9083.06|8963.06|10
1653184000000|2022-05-22 01:46:40|9083.19|8963.19|9083.49|8963.49|9083.54|8963.54|9083.05|8963.05|9
1653184010000|2022-05-22 01:46:50|9083.45|8963.45|9083.24|8963.24|9083.45|8963.45|9083.23|8963.23|9
1653184020000|2022-05-22 01:47:00|9083.23|8963.23|9083.17|8963.17|9083.31|8963.31|9083.17|8963.17|9
1653184030000|2022-05-22 01:47:10|9083.12|8963.12|9082.99|8962.99|9083.13|8963.13|9082.94|8962.94|9
1653184040000|2022-05-22 01:47:20|9082.93|8962.93|9083.09|8963.09|9083.09|8963.09|9082.68|8962.68|9
1653184050000|2022-05-22 01:47:30|9083.16|8963.16|9081.97|8961.97|9083.16|8963.16|9081.97|8961.97|9
1653184060000|2022-05-22 01:47:40|9081.85|8961.85|9082.38|8962.38|9082.38|8962.38|9081.7|8961.7|9
1653184070000|2022-05-22 01:47:50|9082.35|8962.35|9082.79|8962.79|9082.79|8962.79|9082.35|8962.35|6
1653184080000|2022-05-22 01:48:00|9082.64|8962.64|9083.29|8963.29|9083.29|8963.29|9082.64|8962.64|10
1653184090000|2022-05-22 01:48:10|9083.26|8963.26|9083.12|8963.12|9083.4|8963.4|9082.87|8962.87|8
1653184100000|2022-05-22 01:48:20|9083.15|8963.15|9083.7|8963.7|9083.7|8963.7|9083.07|8963.07|10
1653184110000|2022-05-22 01:48:30|9083.74|8963.74|9083.86|8963.86|9083.86|8963.86|9083.72|8963.72|8
1653184120000|2022-05-22 01:48:40|9083.87|8963.87|9083.7|8963.7|9083.93|8963.93|9083.68|8963.68|9
1653184130000|2022-05-22 01:48:50|9083.67|8963.67|9084.06|8964.06|9084.09|8964.09|9083.49|8963.49|10
1653184140000|2022-05-22 01:49:00|9084.21|8964.21|9084.17|8964.17|9084.56|8964.56|9084.17|8964.17|8
1653184150000|2022-05-22 01:49:10|9084.11|8964.11|9084.37|8964.37|9084.37|8964.37|9084|8964|8
1653184160000|2022-05-22 01:49:20|9084.4|8964.4|9083.57|8963.57|9084.4|8964.4|9083.2|8963.2|9
1653184170000|2022-05-22 01:49:30|9083.55|8963.55|9083.04|8963.04|9083.55|8963.55|9083.04|8963.04|10
1653184180000|2022-05-22 01:49:40|9082.97|8962.97|9082.9|8962.9|9082.97|8962.97|9082.8|8962.8|10
1653184190000|2022-05-22 01:49:50|9082.89|8962.89|9082.8|8962.8|9082.92|8962.92|9082.4|8962.4|10
1653184200000|2022-05-22 01:50:00|9082.86|8962.86|9083.21|8963.21|9083.32|8963.32|9082.86|8962.86|9
1653184210000|2022-05-22 01:50:10|9083.42|8963.42|9083.7|8963.7|9083.7|8963.7|9083.35|8963.35|9
1653184220000|2022-05-22 01:50:20|9083.79|8963.79|9084.76|8964.76|9084.76|8964.76|9083.79|8963.79|10
1653184230000|2022-05-22 01:50:30|9084.73|8964.73|9085.37|8965.37|9085.37|8965.37|9084.64|8964.64|9
1653184240000|2022-05-22 01:50:40|9085.23|8965.23|9084.74|8964.74|9085.3|8965.3|9084.74|8964.74|10
1653184250000|2022-05-22 01:50:50|9084.87|8964.87|9084.43|8964.43|9084.87|8964.87|9084.43|8964.43|8
1653184260000|2022-05-22 01:51:00|9084.42|8964.42|9084.01|8964.01|9084.51|8964.51|9084.01|8964.01|9
1653184270000|2022-05-22 01:51:10|9083.94|8963.94|9084.66|8964.66|9084.66|8964.66|9083.88|8963.88|7
1653184280000|2022-05-22 01:51:20|9084.67|8964.67|9084.01|8964.01|9084.67|8964.67|9083.9|8963.9|7
1653184290000|2022-05-22 01:51:30|9083.93|8963.93|9084.05|8964.05|9084.05|8964.05|9083.92|8963.92|10
1653184300000|2022-05-22 01:51:40|9084.07|8964.07|9084.17|8964.17|9084.19|8964.19|9084.07|8964.07|7
1653184310000|2022-05-22 01:51:50|9084.31|8964.31|9084.41|8964.41|9084.41|8964.41|9084.25|8964.25|8
1653184320000|2022-05-22 01:52:00|9084.5|8964.5|9084.85|8964.85|9084.85|8964.85|9084.5|8964.5|9
1653184330000|2022-05-22 01:52:10|9084.87|8964.87|9085|8965|9085.09|8965.09|9084.87|8964.87|9
1653184340000|2022-05-22 01:52:20|9085.02|8965.02|9084.21|8964.21|9085.02|8965.02|9084.21|8964.21|9
1653184350000|2022-05-22 01:52:30|9084.08|8964.08|9083.45|8963.45|9084.12|8964.12|9083.45|8963.45|8
1653184360000|2022-05-22 01:52:40|9083.59|8963.59|9083.22|8963.22|9083.6|8963.6|9083.22|8963.22|8
1653184370000|2022-05-22 01:52:50|9083.06|8963.06|9081.8|8961.8|9083.06|8963.06|9081.8|8961.8|9
1653184380000|2022-05-22 01:53:00|9081.9|8961.9|9081.33|8961.33|9081.9|8961.9|9081.32|8961.32|7
1653184390000|2022-05-22 01:53:10|9081.26|8961.26|9080.59|8960.59|9081.26|8961.26|9080.56|8960.56|9
1653184400000|2022-05-22 01:53:20|9080.55|8960.55|9079.63|8959.63|9080.55|8960.55|9079.62|8959.62|9
1653184410000|2022-05-22 01:53:30|9079.6|8959.6|9080.32|8960.32|9080.32|8960.32|9079.6|8959.6|10
1653184420000|2022-05-22 01:53:40|9080.43|8960.43|9080.99|8960.99|9080.99|8960.99|9080.25|8960.25|9
1653184430000|2022-05-22 01:53:50|9080.95|8960.95|9080.83|8960.83|9081.13|8961.13|9080.83|8960.83|9
1653184440000|2022-05-22 01:54:00|9080.8|8960.8|9080.96|8960.96|9081.07|8961.07|9080.72|8960.72|9
1653184450000|2022-05-22 01:54:10|9080.97|8960.97|9081.55|8961.55|9081.55|8961.55|9080.97|8960.97|6
1653184460000|2022-05-22 01:54:20|9081.68|8961.68|9081.3|8961.3|9081.98|8961.98|9081.28|8961.28|9
1653184470000|2022-05-22 01:54:30|9081.31|8961.31|9081.33|8961.33|9081.47|8961.47|9081.31|8961.31|5
1653184480000|2022-05-22 01:54:40|9081.24|8961.24|9081.27|8961.27|9081.36|8961.36|9081.24|8961.24|9
1653184490000|2022-05-22 01:54:50|9081.42|8961.42|9081.46|8961.46|9081.49|8961.49|9081.37|8961.37|8
1653184500000|2022-05-22 01:55:00|9081.36|8961.36|9080.7|8960.7|9081.36|8961.36|9080.65|8960.65|9
1653184510000|2022-05-22 01:55:10|9080.67|8960.67|9081.56|8961.56|9081.56|8961.56|9080.67|8960.67|10
1653184520000|2022-05-22 01:55:20|9081.59|8961.59|9081.04|8961.04|9081.68|8961.68|9081.04|8961.04|10
1653184530000|2022-05-22 01:55:30|9080.99|8960.99|9081.14|8961.14|9081.4|8961.4|9080.99|8960.99|10
1653184540000|2022-05-22 01:55:40|9081.1|8961.1|9081.28|8961.28|9081.3|8961.3|9081.07|8961.07|10
1653184550000|2022-05-22 01:55:50|9081.27|8961.27|9081.37|8961.37|9081.48|8961.48|9081.17|8961.17|9
1653184560000|2022-05-22 01:56:00|9081.41|8961.41|9081.24|8961.24|9081.46|8961.46|9081.24|8961.24|7
1653184570000|2022-05-22 01:56:10|9081.38|8961.38|9081.57|8961.57|9081.57|8961.57|9081.38|8961.38|4
1653184580000|2022-05-22 01:56:20|9081.69|8961.69|9081.95|8961.95|9081.95|8961.95|9081.57|8961.57|10
1653184590000|2022-05-22 01:56:30|9081.96|8961.96|9081.99|8961.99|9082|8962|9081.95|8961.95|7
1653184600000|2022-05-22 01:56:40|9082.07|8962.07|9082.06|8962.06|9082.22|8962.22|9082|8962|10
1653184610000|2022-05-22 01:56:50|9082.24|8962.24|9082.23|8962.23|9082.27|8962.27|9082.18|8962.18|5
1653184620000|2022-05-22 01:57:00|9082.47|8962.47|9082.61|8962.61|9082.73|8962.73|9082.47|8962.47|5
1653184630000|2022-05-22 01:57:10|9082.59|8962.59|9082.35|8962.35|9082.72|8962.72|9082.35|8962.35|8
1653184640000|2022-05-22 01:57:20|9082.36|8962.36|9082.62|8962.62|9082.62|8962.62|9082.32|8962.32|9
1653184650000|2022-05-22 01:57:30|9082.61|8962.61|9083.25|8963.25|9083.25|8963.25|9082.61|8962.61|10
1653184660000|2022-05-22 01:57:40|9083.34|8963.34|9083.38|8963.38|9083.47|8963.47|9083.34|8963.34|4
1653184670000|2022-05-22 01:57:50|9083.37|8963.37|9083.62|8963.62|9083.62|8963.62|9083.37|8963.37|9
1653184680000|2022-05-22 01:58:00|9083.61|8963.61|9083.57|8963.57|9083.74|8963.74|9083.5|8963.5|8
1653184690000|2022-05-22 01:58:10|9083.54|8963.54|9084.16|8964.16|9084.16|8964.16|9083.48|8963.48|9
1653184700000|2022-05-22 01:58:20|9084.12|8964.12|9083.63|8963.63|9084.18|8964.18|9083.63|8963.63|10
1653184710000|2022-05-22 01:58:30|9083.69|8963.69|9083.66|8963.66|9083.77|8963.77|9083.66|8963.66|8
1653184720000|2022-05-22 01:58:40|9083.57|8963.57|9084.86|8964.86|9085.05|8965.05|9083.57|8963.57|10
1653184730000|2022-05-22 01:58:50|9084.84|8964.84|9084.74|8964.74|9085.41|8965.41|9084.44|8964.44|9
1653184740000|2022-05-22 01:59:00|9084.52|8964.52|9085.32|8965.32|9085.32|8965.32|9084.52|8964.52|10
1653184750000|2022-05-22 01:59:10|9085.69|8965.69|9085.28|8965.28|9085.89|8965.89|9085.22|8965.22|10
1653184760000|2022-05-22 01:59:20|9085.26|8965.26|9085.08|8965.08|9085.28|8965.28|9085.08|8965.08|8
1653184770000|2022-05-22 01:59:30|9085.14|8965.14|9085.34|8965.34|9085.34|8965.34|9085.14|8965.14|7
1653184780000|2022-05-22 01:59:40|9085.38|8965.38|9085.16|8965.16|9085.57|8965.57|9085.05|8965.05|10
1653184790000|2022-05-22 01:59:50|9085.11|8965.11|9085.25|8965.25|9085.51|8965.51|9085.08|8965.08|8
1653184800000|2022-05-22 02:00:00|9085.27|8965.27|9085.57|8965.57|9085.57|8965.57|9085.2|8965.2|7
1653184810000|2022-05-22 02:00:10|9085.66|8965.66|9085.83|8965.83|9085.83|8965.83|9085.58|8965.58|9
1653184820000|2022-05-22 02:00:20|9085.72|8965.72|9085.63|8965.63|9085.88|8965.88|9085.63|8965.63|9
1653184830000|2022-05-22 02:00:30|9085.47|8965.47|9085.7|8965.7|9085.77|8965.77|9085.42|8965.42|10
1653184840000|2022-05-22 02:00:40|9085.62|8965.62|9082.35|8962.35|9085.62|8965.62|9082.35|8962.35|10
1653184850000|2022-05-22 02:00:50|9082.28|8962.28|9081.95|8961.95|9082.36|8962.36|9081.95|8961.95|9
1653184860000|2022-05-22 02:01:00|9081.7|8961.7|9081.29|8961.29|9081.7|8961.7|9081.29|8961.29|6
1653184870000|2022-05-22 02:01:10|9081.28|8961.28|9081.11|8961.11|9081.33|8961.33|9081.1|8961.1|9
1653184880000|2022-05-22 02:01:20|9081.07|8961.07|9081.22|8961.22|9081.25|8961.25|9081.07|8961.07|7
1653184890000|2022-05-22 02:01:30|9081.08|8961.08|9080.83|8960.83|9081.08|8961.08|9080.79|8960.79|8
1653184900000|2022-05-22 02:01:40|9080.92|8960.92|9081.11|8961.11|9081.11|8961.11|9080.9|8960.9|8
1653184910000|2022-05-22 02:01:50|9081.15|8961.15|9081.69|8961.69|9081.73|8961.73|9081.15|8961.15|9
1653184920000|2022-05-22 02:02:00|9081.72|8961.72|9081.52|8961.52|9081.88|8961.88|9081.52|8961.52|9
1653184930000|2022-05-22 02:02:10|9081.55|8961.55|9080.57|8960.57|9081.57|8961.57|9080.57|8960.57|9
1653184940000|2022-05-22 02:02:20|9080.46|8960.46|9080.23|8960.23|9080.46|8960.46|9079.93|8959.93|10
1653184950000|2022-05-22 02:02:30|9080.19|8960.19|9080.22|8960.22|9080.24|8960.24|9080.11|8960.11|8
1653184960000|2022-05-22 02:02:40|9080.26|8960.26|9079.26|8959.26|9080.26|8960.26|9079.26|8959.26|9
1653184970000|2022-05-22 02:02:50|9079.04|8959.04|9078.23|8958.23|9079.04|8959.04|9078.19|8958.19|9
1653184980000|2022-05-22 02:03:00|9078.24|8958.24|9077.29|8957.29|9078.43|8958.43|9077.26|8957.26|10
1653184990000|2022-05-22 02:03:10|9077.23|8957.23|9076.99|8956.99|9077.39|8957.39|9076.98|8956.98|9
1653185000000|2022-05-22 02:03:20|9076.93|8956.93|9075.94|8955.94|9076.93|8956.93|9075.94|8955.94|10
1653185010000|2022-05-22 02:03:30|9076.05|8956.05|9075.54|8955.54|9076.05|8956.05|9075.54|8955.54|5
1653185020000|2022-05-22 02:03:40|9075.45|8955.45|9075.5|8955.5|9075.93|8955.93|9075.45|8955.45|8
1653185030000|2022-05-22 02:03:50|9075.24|8955.24|9074.25|8954.25|9075.24|8955.24|9074.25|8954.25|9
1653185040000|2022-05-22 02:04:00|9074.16|8954.16|9070.65|8950.65|9074.16|8954.16|9070.65|8950.65|10
1653185050000|2022-05-22 02:04:10|9070.6|8950.6|9068.57|8948.57|9070.61|8950.61|9068.56|8948.56|10
1653185060000|2022-05-22 02:04:20|9068.43|8948.43|9066.88|8946.88|9068.43|8948.43|9066.88|8946.88|9
1653185070000|2022-05-22 02:04:30|9067.04|8947.04|9065.98|8945.98|9067.04|8947.04|9065.79|8945.79|10
1653185080000|2022-05-22 02:04:40|9065.97|8945.97|9066.82|8946.82|9066.89|8946.89|9065.97|8945.97|9
1653185090000|2022-05-22 02:04:50|9066.76|8946.76|9066.69|8946.69|9066.78|8946.78|9066.67|8946.67|8
1653185100000|2022-05-22 02:05:00|9066.62|8946.62|9066.88|8946.88|9066.91|8946.91|9066.62|8946.62|10
1653185110000|2022-05-22 02:05:10|9066.87|8946.87|9067.34|8947.34|9067.42|8947.42|9066.75|8946.75|10
1653185120000|2022-05-22 02:05:20|9067.24|8947.24|9066.81|8946.81|9067.25|8947.25|9066.81|8946.81|8
1653185130000|2022-05-22 02:05:30|9066.79|8946.79|9066.41|8946.41|9066.87|8946.87|9066.41|8946.41|9
1653185140000|2022-05-22 02:05:40|9066.4|8946.4|9065.99|8945.99|9066.4|8946.4|9065.99|8945.99|8
1653185150000|2022-05-22 02:05:50|9065.98|8945.98|9065.86|8945.86|9066|8946|9065.86|8945.86|8
1653185160000|2022-05-22 02:06:00|9065.82|8945.82|9065.93|8945.93|9065.93|8945.93|9065.75|8945.75|9
1653185170000|2022-05-22 02:06:10|9066.02|8946.02|9067.34|8947.34|9067.34|8947.34|9066.02|8946.02|10
1653185180000|2022-05-22 02:06:20|9067.4|8947.4|9067.99|8947.99|9067.99|8947.99|9067.4|8947.4|9
1653185190000|2022-05-22 02:06:30|9068.08|8948.08|9068.75|8948.75|9068.8|8948.8|9068.08|8948.08|10
1653185200000|2022-05-22 02:06:40|9068.76|8948.76|9068.94|8948.94|9068.94|8948.94|9068.68|8948.68|10
1653185210000|2022-05-22 02:06:50|9068.98|8948.98|9069.19|8949.19|9069.29|8949.29|9068.98|8948.98|9
1653185220000|2022-05-22 02:07:00|9069.14|8949.14|9069.21|8949.21|9069.3|8949.3|9069.14|8949.14|10
1653185230000|2022-05-22 02:07:10|9069.18|8949.18|9069.71|8949.71|9069.85|8949.85|9069.17|8949.17|7
1653185240000|2022-05-22 02:07:20|9069.77|8949.77|9067.63|8947.63|9069.77|8949.77|9067.62|8947.62|10
1653185250000|2022-05-22 02:07:30|9067.27|8947.27|9066.26|8946.26|9067.27|8947.27|9066.26|8946.26|10
1653185260000|2022-05-22 02:07:40|9065.96|8945.96|9065.69|8945.69|9066.33|8946.33|9065.59|8945.59|9
1653185270000|2022-05-22 02:07:50|9065.63|8945.63|9065.66|8945.66|9065.75|8945.75|9065.55|8945.55|9
1653185280000|2022-05-22 02:08:00|9065.63|8945.63|9065.12|8945.12|9065.76|8945.76|9065.12|8945.12|7
1653185290000|2022-05-22 02:08:10|9065.08|8945.08|9065|8945|9065.19|8945.19|9064.96|8944.96|10
1653185300000|2022-05-22 02:08:20|9065.02|8945.02|9065.22|8945.22|9065.37|8945.37|9064.9|8944.9|10
1653185310000|2022-05-22 02:08:30|9065.3|8945.3|9065.45|8945.45|9065.55|8945.55|9065.29|8945.29|8
1653185320000|2022-05-22 02:08:40|9065.57|8945.57|9065.77|8945.77|9065.83|8945.83|9065.57|8945.57|8
1653185330000|2022-05-22 02:08:50|9065.8|8945.8|9065.73|8945.73|9065.88|8945.88|9065.69|8945.69|9
1653185340000|2022-05-22 02:09:00|9065.63|8945.63|9065.15|8945.15|9065.63|8945.63|9065.15|8945.15|8
1653185350000|2022-05-22 02:09:10|9065.12|8945.12|9065.33|8945.33|9065.33|8945.33|9065.08|8945.08|9
1653185360000|2022-05-22 02:09:20|9065.32|8945.32|9065.3|8945.3|9065.32|8945.32|9065.22|8945.22|5
1653185370000|2022-05-22 02:09:30|9065.29|8945.29|9065.6|8945.6|9065.6|8945.6|9065.22|8945.22|8
1653185380000|2022-05-22 02:09:40|9065.67|8945.67|9066.39|8946.39|9066.41|8946.41|9065.62|8945.62|10
1653185390000|2022-05-22 02:09:50|9066.34|8946.34|9066.76|8946.76|9066.78|8946.78|9066.34|8946.34|10
1653185400000|2022-05-22 02:10:00|9066.84|8946.84|9067.14|8947.14|9067.14|8947.14|9066.75|8946.75|6
1653185410000|2022-05-22 02:10:10|9067.17|8947.17|9067.05|8947.05|9067.22|8947.22|9067.05|8947.05|8
1653185420000|2022-05-22 02:10:20|9066.99|8946.99|9067.34|8947.34|9067.46|8947.46|9066.99|8946.99|8
1653185430000|2022-05-22 02:10:30|9067.26|8947.26|9066.38|8946.38|9067.26|8947.26|9066.38|8946.38|9
1653185440000|2022-05-22 02:10:40|9066.28|8946.28|9066.76|8946.76|9066.9|8946.9|9066.22|8946.22|8
1653185450000|2022-05-22 02:10:50|9066.71|8946.71|9066.98|8946.98|9066.98|8946.98|9066.71|8946.71|8
1653185460000|2022-05-22 02:11:00|9067.01|8947.01|9067.06|8947.06|9067.27|8947.27|9067|8947|10
1653185470000|2022-05-22 02:11:10|9066.85|8946.85|9066.72|8946.72|9066.92|8946.92|9066.68|8946.68|9
1653185480000|2022-05-22 02:11:20|9066.65|8946.65|9066.71|8946.71|9066.79|8946.79|9066.65|8946.65|9
1653185490000|2022-05-22 02:11:30|9066.75|8946.75|9067.47|8947.47|9067.47|8947.47|9066.75|8946.75|9
1653185500000|2022-05-22 02:11:40|9067.48|8947.48|9067.56|8947.56|9067.56|8947.56|9067.31|8947.31|8
1653185510000|2022-05-22 02:11:50|9067.58|8947.58|9067.12|8947.12|9067.58|8947.58|9067|8947|8
1653185520000|2022-05-22 02:12:00|9067.09|8947.09|9067.48|8947.48|9067.5|8947.5|9067.09|8947.09|6
1653185530000|2022-05-22 02:12:10|9067.46|8947.46|9067.92|8947.92|9067.92|8947.92|9067.46|8947.46|6
1653185540000|2022-05-22 02:12:20|9068.12|8948.12|9068.09|8948.09|9068.16|8948.16|9068.09|8948.09|6
1653185550000|2022-05-22 02:12:30|9068.11|8948.11|9068.23|8948.23|9068.31|8948.31|9068.11|8948.11|8
1653185560000|2022-05-22 02:12:40|9068.29|8948.29|9068.27|8948.27|9068.38|8948.38|9068.27|8948.27|9
1653185570000|2022-05-22 02:12:50|9068.23|8948.23|9068.16|8948.16|9068.27|8948.27|9068.16|8948.16|4
1653185580000|2022-05-22 02:13:00|9068.22|8948.22|9068.73|8948.73|9068.73|8948.73|9068.22|8948.22|8
1653185590000|2022-05-22 02:13:10|9068.86|8948.86|9069.56|8949.56|9069.56|8949.56|9068.86|8948.86|9
1653185600000|2022-05-22 02:13:20|9069.54|8949.54|9069.48|8949.48|9069.64|8949.64|9069.47|8949.47|8
1653185610000|2022-05-22 02:13:30|9069.7|8949.7|9070.7|8950.7|9070.7|8950.7|9069.7|8949.7|10
1653185620000|2022-05-22 02:13:40|9070.71|8950.71|9070.83|8950.83|9070.83|8950.83|9070.61|8950.61|7
1653185630000|2022-05-22 02:13:50|9070.8|8950.8|9072.47|8952.47|9072.49|8952.49|9070.8|8950.8|9
1653185640000|2022-05-22 02:14:00|9072.44|8952.44|9073.3|8953.3|9073.3|8953.3|9072.44|8952.44|10
1653185650000|2022-05-22 02:14:10|9073.25|8953.25|9073.42|8953.42|9073.42|8953.42|9073.25|8953.25|10
1653185660000|2022-05-22 02:14:20|9073.28|8953.28|9073.73|8953.73|9073.73|8953.73|9073.28|8953.28|10
1653185670000|2022-05-22 02:14:30|9073.8|8953.8|9072.81|8952.81|9074.11|8954.11|9072.81|8952.81|9
1653185680000|2022-05-22 02:14:40|9072.76|8952.76|9072.34|8952.34|9072.81|8952.81|9072.33|8952.33|10
1653185690000|2022-05-22 02:14:50|9072.38|8952.38|9072.71|8952.71|9072.71|8952.71|9072.34|8952.34|9
1653185700000|2022-05-22 02:15:00|9072.81|8952.81|9072.13|8952.13|9072.82|8952.82|9072.05|8952.05|9
1653185710000|2022-05-22 02:15:10|9071.92|8951.92|9069.95|8949.95|9071.92|8951.92|9069.95|8949.95|9
1653185720000|2022-05-22 02:15:20|9069.54|8949.54|9066.17|8946.17|9069.83|8949.83|9066.17|8946.17|10
1653185730000|2022-05-22 02:15:30|9066.15|8946.15|9063.22|8943.22|9066.15|8946.15|9063.22|8943.22|10
1653185740000|2022-05-22 02:15:40|9063.25|8943.25|9062.66|8942.66|9063.25|8943.25|9062.66|8942.66|10
1653185750000|2022-05-22 02:15:50|9062.68|8942.68|9062.38|8942.38|9062.98|8942.98|9062.38|8942.38|10
1653185760000|2022-05-22 02:16:00|9062.47|8942.47|9062.09|8942.09|9062.51|8942.51|9061.96|8941.96|8
1653185770000|2022-05-22 02:16:10|9061.76|8941.76|9060.65|8940.65|9061.76|8941.76|9060.55|8940.55|10
1653185780000|2022-05-22 02:16:20|9060.15|8940.15|9058.61|8938.61|9060.15|8940.15|9058.61|8938.61|9
1653185790000|2022-05-22 02:16:30|9058.74|8938.74|9058.83|8938.83|9058.83|8938.83|9058.54|8938.54|9
1653185800000|2022-05-22 02:16:40|9058.69|8938.69|9058.24|8938.24|9058.71|8938.71|9058.24|8938.24|9
1653185810000|2022-05-22 02:16:50|9058|8938|9057.52|8937.52|9058|8938|9057.51|8937.51|8
1653185820000|2022-05-22 02:17:00|9057.7|8937.7|9057.76|8937.76|9057.86|8937.86|9057.69|8937.69|6
1653185830000|2022-05-22 02:17:10|9057.84|8937.84|9058.67|8938.67|9058.67|8938.67|9057.84|8937.84|6
1653185840000|2022-05-22 02:17:20|9058.68|8938.68|9057.17|8937.17|9059.04|8939.04|9057.17|8937.17|9
1653185850000|2022-05-22 02:17:30|9057.04|8937.04|9055.91|8935.91|9057.34|8937.34|9055.91|8935.91|10
1653185860000|2022-05-22 02:17:40|9055.74|8935.74|9055.06|8935.06|9055.74|8935.74|9055.06|8935.06|9
1653185870000|2022-05-22 02:17:50|9055.24|8935.24|9053.37|8933.37|9055.24|8935.24|9053.37|8933.37|10
1653185880000|2022-05-22 02:18:00|9053.16|8933.16|9051.36|8931.36|9053.18|8933.18|9051.36|8931.36|10
1653185890000|2022-05-22 02:18:10|9051.13|8931.13|9050.62|8930.62|9051.13|8931.13|9050.31|8930.31|10
1653185900000|2022-05-22 02:18:20|9050.49|8930.49|9050.41|8930.41|9050.64|8930.64|9050.21|8930.21|10
1653185910000|2022-05-22 02:18:30|9050.25|8930.25|9050.29|8930.29|9050.49|8930.49|9050.23|8930.23|10
1653185920000|2022-05-22 02:18:40|9050.3|8930.3|9051.38|8931.38|9051.44|8931.44|9050.16|8930.16|10
1653185930000|2022-05-22 02:18:50|9051.46|8931.46|9051.39|8931.39|9051.57|8931.57|9051.35|8931.35|9
1653185940000|2022-05-22 02:19:00|9051.59|8931.59|9051.24|8931.24|9051.59|8931.59|9051.24|8931.24|10
1653185950000|2022-05-22 02:19:10|9051.35|8931.35|9051.16|8931.16|9051.42|8931.42|9051.16|8931.16|7
1653185960000|2022-05-22 02:19:20|9051.11|8931.11|9051.14|8931.14|9051.18|8931.18|9050.95|8930.95|9
1653185970000|2022-05-22 02:19:30|9051.73|8931.73|9050.21|8930.21|9051.73|8931.73|9050.14|8930.14|10
1653185980000|2022-05-22 02:19:40|9050.46|8930.46|9050.67|8930.67|9051.23|8931.23|9050.46|8930.46|10
1653185990000|2022-05-22 02:19:50|9050.56|8930.56|9048.19|8928.19|9050.56|8930.56|9048.19|8928.19|10
1653186000000|2022-05-22 02:20:00|9048.09|8928.09|9046.15|8926.15|9048.43|8928.43|9046.15|8926.15|10
1653186010000|2022-05-22 02:20:10|9046.44|8926.44|9046.98|8926.98|9047.23|8927.23|9046.3|8926.3|10
1653186020000|2022-05-22 02:20:20|9047.43|8927.43|9048.46|8928.46|9048.46|8928.46|9047.43|8927.43|10
1653186030000|2022-05-22 02:20:30|9048.78|8928.78|9050.02|8930.02|9050.02|8930.02|9048.78|8928.78|10
1653186040000|2022-05-22 02:20:40|9049.25|8929.25|9050.8|8930.8|9051.19|8931.19|9049.25|8929.25|10
1653186050000|2022-05-22 02:20:50|9050.92|8930.92|9052.22|8932.22|9052.31|8932.31|9050.83|8930.83|10
1653186060000|2022-05-22 02:21:00|9052.27|8932.27|9052.5|8932.5|9052.5|8932.5|9051.77|8931.77|9
1653186070000|2022-05-22 02:21:10|9052.11|8932.11|9052.32|8932.32|9052.32|8932.32|9051.83|8931.83|10
1653186080000|2022-05-22 02:21:20|9052.2|8932.2|9052.73|8932.73|9052.73|8932.73|9052.2|8932.2|7
1653186090000|2022-05-22 02:21:30|9052.75|8932.75|9052.64|8932.64|9052.98|8932.98|9052.61|8932.61|9
1653186100000|2022-05-22 02:21:40|9052.69|8932.69|9053.32|8933.32|9053.32|8933.32|9052.43|8932.43|10
1653186110000|2022-05-22 02:21:50|9052.97|8932.97|9052.5|8932.5|9053.21|8933.21|9052.5|8932.5|9
1653186120000|2022-05-22 02:22:00|9053.02|8933.02|9053.8|8933.8|9053.8|8933.8|9052.81|8932.81|9
1653186130000|2022-05-22 02:22:10|9053.16|8933.16|9054.12|8934.12|9054.12|8934.12|9053.16|8933.16|9
1653186140000|2022-05-22 02:22:20|9054.37|8934.37|9055.19|8935.19|9055.2|8935.2|9054.37|8934.37|10
1653186150000|2022-05-22 02:22:30|9055.14|8935.14|9055.16|8935.16|9055.28|8935.28|9055.14|8935.14|8
1653186160000|2022-05-22 02:22:40|9055.27|8935.27|9055.12|8935.12|9055.6|8935.6|9055.12|8935.12|9
1653186170000|2022-05-22 02:22:50|9055.02|8935.02|9055.4|8935.4|9055.4|8935.4|9054.99|8934.99|8
1653186180000|2022-05-22 02:23:00|9055.44|8935.44|9056.47|8936.47|9056.47|8936.47|9055.44|8935.44|8
1653186190000|2022-05-22 02:23:10|9056.4|8936.4|9056.5|8936.5|9056.54|8936.54|9056.4|8936.4|8
1653186200000|2022-05-22 02:23:20|9056.62|8936.62|9055.88|8935.88|9056.8|8936.8|9055.88|8935.88|10
1653186210000|2022-05-22 02:23:30|9055.87|8935.87|9055.14|8935.14|9055.87|8935.87|9055.13|8935.13|10
1653186220000|2022-05-22 02:23:40|9055.13|8935.13|9055.33|8935.33|9055.33|8935.33|9055.13|8935.13|9
1653186230000|2022-05-22 02:23:50|9055.37|8935.37|9055.35|8935.35|9055.39|8935.39|9055.34|8935.34|6
1653186240000|2022-05-22 02:24:00|9055.38|8935.38|9055.48|8935.48|9055.57|8935.57|9055.38|8935.38|5
1653186250000|2022-05-22 02:24:10|9055.44|8935.44|9055.65|8935.65|9055.74|8935.74|9055.42|8935.42|10
1653186260000|2022-05-22 02:24:20|9055.58|8935.58|9055.5|8935.5|9055.58|8935.58|9055.31|8935.31|8
1653186270000|2022-05-22 02:24:30|9055.05|8935.05|9055.57|8935.57|9055.57|8935.57|9054.73|8934.73|10
1653186280000|2022-05-22 02:24:40|9055.48|8935.48|9055.66|8935.66|9055.8|8935.8|9055.48|8935.48|7
1653186290000|2022-05-22 02:24:50|9055.64|8935.64|9055.44|8935.44|9055.64|8935.64|9055.44|8935.44|7
1653186300000|2022-05-22 02:25:00|9055.37|8935.37|9055.34|8935.34|9055.44|8935.44|9055.14|8935.14|10
1653186310000|2022-05-22 02:25:10|9055.35|8935.35|9056.24|8936.24|9056.24|8936.24|9055.35|8935.35|7
1653186320000|2022-05-22 02:25:20|9056.26|8936.26|9056.89|8936.89|9056.89|8936.89|9056.26|8936.26|9
1653186330000|2022-05-22 02:25:30|9056.94|8936.94|9057.34|8937.34|9057.34|8937.34|9056.94|8936.94|8
1653186340000|2022-05-22 02:25:40|9057.35|8937.35|9057.56|8937.56|9057.66|8937.66|9057.35|8937.35|8
1653186350000|2022-05-22 02:25:50|9057.6|8937.6|9057.68|8937.68|9057.82|8937.82|9057.58|8937.58|7
1653186360000|2022-05-22 02:26:00|9057.67|8937.67|9057.48|8937.48|9057.67|8937.67|9057.46|8937.46|9
1653186370000|2022-05-22 02:26:10|9057.5|8937.5|9057.64|8937.64|9057.74|8937.74|9057.5|8937.5|7
1653186380000|2022-05-22 02:26:20|9057.69|8937.69|9057.62|8937.62|9057.8|8937.8|9057.6|8937.6|9
1653186390000|2022-05-22 02:26:30|9057.64|8937.64|9057.55|8937.55|9057.68|8937.68|9057.52|8937.52|9
1653186400000|2022-05-22 02:26:40|9057.66|8937.66|9058.01|8938.01|9058.08|8938.08|9057.58|8937.58|9
1653186410000|2022-05-22 02:26:50|9058.12|8938.12|9058.27|8938.27|9058.34|8938.34|9057.91|8937.91|8
1653186420000|2022-05-22 02:27:00|9058.2|8938.2|9058.01|8938.01|9058.25|8938.25|9058.01|8938.01|5
1653186430000|2022-05-22 02:27:10|9057.73|8937.73|9058.19|8938.19|9058.19|8938.19|9057.55|8937.55|10
1653186440000|2022-05-22 02:27:20|9058.35|8938.35|9058.49|8938.49|9058.53|8938.53|9058.35|8938.35|7
1653186450000|2022-05-22 02:27:30|9058.63|8938.63|9058.87|8938.87|9058.87|8938.87|9058.63|8938.63|8
1653186460000|2022-05-22 02:27:40|9058.83|8938.83|9058.57|8938.57|9058.84|8938.84|9058.57|8938.57|7
1653186470000|2022-05-22 02:27:50|9058.55|8938.55|9058.55|8938.55|9058.58|8938.58|9058.51|8938.51|5
1653186480000|2022-05-22 02:28:00|9058.58|8938.58|9058.35|8938.35|9058.58|8938.58|9058.35|8938.35|5
1653186490000|2022-05-22 02:28:10|9058.47|8938.47|9058.45|8938.45|9058.6|8938.6|9058.45|8938.45|8
1653186500000|2022-05-22 02:28:20|9058.49|8938.49|9058.11|8938.11|9058.49|8938.49|9058.11|8938.11|9
1653186510000|2022-05-22 02:28:30|9058.1|8938.1|9058.1|8938.1|9058.13|8938.13|9058.09|8938.09|5
1653186520000|2022-05-22 02:28:40|9058.08|8938.08|9058.59|8938.59|9058.59|8938.59|9058.08|8938.08|7
1653186530000|2022-05-22 02:28:50|9058.66|8938.66|9058.67|8938.67|9058.67|8938.67|9058.64|8938.64|4
1653186540000|2022-05-22 02:29:00|9058.66|8938.66|9059.02|8939.02|9059.02|8939.02|9058.64|8938.64|8
1653186550000|2022-05-22 02:29:10|9059.01|8939.01|9058.68|8938.68|9059.07|8939.07|9058.68|8938.68|5
1653186560000|2022-05-22 02:29:20|9058.39|8938.39|9055.96|8935.96|9058.39|8938.39|9055.96|8935.96|10
1653186570000|2022-05-22 02:29:30|9055.98|8935.98|9055.63|8935.63|9055.98|8935.98|9055.54|8935.54|9
1653186580000|2022-05-22 02:29:40|9055.64|8935.64|9055.71|8935.71|9055.81|8935.81|9055.56|8935.56|10
1653186590000|2022-05-22 02:29:50|9055.8|8935.8|9055.94|8935.94|9056.01|8936.01|9055.8|8935.8|6
1653186600000|2022-05-22 02:30:00|9056.02|8936.02|9055.54|8935.54|9056.19|8936.19|9055.54|8935.54|8
1653186610000|2022-05-22 02:30:10|9055.43|8935.43|9053.96|8933.96|9055.49|8935.49|9053.96|8933.96|9
1653186620000|2022-05-22 02:30:20|9054.04|8934.04|9053.26|8933.26|9054.05|8934.05|9053.25|8933.25|8
1653186630000|2022-05-22 02:30:30|9053.33|8933.33|9053.99|8933.99|9053.99|8933.99|9053.29|8933.29|10
1653186640000|2022-05-22 02:30:40|9053.88|8933.88|9054.86|8934.86|9054.86|8934.86|9053.88|8933.88|7
1653186650000|2022-05-22 02:30:50|9054.88|8934.88|9055.49|8935.49|9055.49|8935.49|9054.88|8934.88|8
1653186660000|2022-05-22 02:31:00|9055.38|8935.38|9055.17|8935.17|9055.4|8935.4|9055.17|8935.17|8
1653186670000|2022-05-22 02:31:10|9055.34|8935.34|9054.86|8934.86|9055.34|8935.34|9054.71|8934.71|6
1653186680000|2022-05-22 02:31:20|9054.61|8934.61|9054.02|8934.02|9054.61|8934.61|9054.02|8934.02|9
1653186690000|2022-05-22 02:31:30|9053.99|8933.99|9053.81|8933.81|9054.04|8934.04|9053.47|8933.47|9
1653186700000|2022-05-22 02:31:40|9053.88|8933.88|9053.89|8933.89|9054.01|8934.01|9053.88|8933.88|8
1653186710000|2022-05-22 02:31:50|9053.88|8933.88|9053.62|8933.62|9053.88|8933.88|9053.56|8933.56|8
1653186720000|2022-05-22 02:32:00|9053.7|8933.7|9054.11|8934.11|9054.11|8934.11|9053.7|8933.7|7
1653186730000|2022-05-22 02:32:10|9054.18|8934.18|9054.04|8934.04|9054.18|8934.18|9053.88|8933.88|9
1653186740000|2022-05-22 02:32:20|9054.05|8934.05|9053.22|8933.22|9054.05|8934.05|9053.22|8933.22|9
1653186750000|2022-05-22 02:32:30|9053.17|8933.17|9052.17|8932.17|9053.18|8933.18|9051.48|8931.48|10
1653186760000|2022-05-22 02:32:40|9051.97|8931.97|9049.52|8929.52|9051.97|8931.97|9049.52|8929.52|10
1653186770000|2022-05-22 02:32:50|9049.54|8929.54|9049.21|8929.21|9049.56|8929.56|9048.83|8928.83|10
1653186780000|2022-05-22 02:33:00|9048.75|8928.75|9048.27|8928.27|9048.75|8928.75|9048|8928|10
1653186790000|2022-05-22 02:33:10|9048.1|8928.1|9047.52|8927.52|9048.1|8928.1|9047.42|8927.42|10
1653186800000|2022-05-22 02:33:20|9047.57|8927.57|9046.66|8926.66|9047.57|8927.57|9046.66|8926.66|10
1653186810000|2022-05-22 02:33:30|9045.67|8925.67|9045.1|8925.1|9045.99|8925.99|9045.1|8925.1|10
1653186820000|2022-05-22 02:33:40|9044.82|8924.82|9045.55|8925.55|9045.74|8925.74|9044.7|8924.7|10
1653186830000|2022-05-22 02:33:50|9045.18|8925.18|9045.38|8925.38|9045.75|8925.75|9045.18|8925.18|9
1653186840000|2022-05-22 02:34:00|9045.55|8925.55|9046.65|8926.65|9046.65|8926.65|9045.26|8925.26|10
1653186850000|2022-05-22 02:34:10|9046.76|8926.76|9046.19|8926.19|9047.29|8927.29|9045.53|8925.53|10
1653186860000|2022-05-22 02:34:20|9045.96|8925.96|9045.99|8925.99|9046.5|8926.5|9045.93|8925.93|9
1653186870000|2022-05-22 02:34:30|9045.98|8925.98|9043.96|8923.96|9046.68|8926.68|9043.96|8923.96|10
1653186880000|2022-05-22 02:34:40|9043.47|8923.47|9041.65|8921.65|9043.47|8923.47|9040.92|8920.92|10
1653186890000|2022-05-22 02:34:50|9041.64|8921.64|9040.38|8920.38|9041.64|8921.64|9040.38|8920.38|10
1653186900000|2022-05-22 02:35:00|9040.55|8920.55|9040.26|8920.26|9040.55|8920.55|9040.05|8920.05|9
1653186910000|2022-05-22 02:35:10|9039.97|8919.97|9039.5|8919.5|9040.11|8920.11|9039.2|8919.2|10
1653186920000|2022-05-22 02:35:20|9039.45|8919.45|9039.48|8919.48|9039.72|8919.72|9039.24|8919.24|10
1653186930000|2022-05-22 02:35:30|9038.87|8918.87|9038.94|8918.94|9039.17|8919.17|9038.65|8918.65|10
1653186940000|2022-05-22 02:35:40|9038.82|8918.82|9038.31|8918.31|9038.82|8918.82|9038.31|8918.31|9
1653186950000|2022-05-22 02:35:50|9038.19|8918.19|9037.99|8917.99|9038.5|8918.5|9037.99|8917.99|10
1653186960000|2022-05-22 02:36:00|9037.78|8917.78|9037.02|8917.02|9037.78|8917.78|9036.86|8916.86|10
1653186970000|2022-05-22 02:36:10|9036.84|8916.84|9036.76|8916.76|9037.24|8917.24|9036.76|8916.76|10
1653186980000|2022-05-22 02:36:20|9036.58|8916.58|9035.39|8915.39|9036.58|8916.58|9035.33|8915.33|10
1653186990000|2022-05-22 02:36:30|9035.45|8915.45|9034.65|8914.65|9035.45|8915.45|9034.65|8914.65|10
1653187000000|2022-05-22 02:36:40|9034.53|8914.53|9035.39|8915.39|9035.39|8915.39|9034.45|8914.45|10
1653187010000|2022-05-22 02:36:50|9035.4|8915.4|9034.84|8914.84|9035.4|8915.4|9034.5|8914.5|10
1653187020000|2022-05-22 02:37:00|9034.88|8914.88|9034.21|8914.21|9035.19|8915.19|9034.21|8914.21|10
1653187030000|2022-05-22 02:37:10|9033.73|8913.73|9033.85|8913.85|9034.75|8914.75|9033.7|8913.7|10
1653187040000|2022-05-22 02:37:20|9033.78|8913.78|9035.38|8915.38|9035.38|8915.38|9033.78|8913.78|10
1653187050000|2022-05-22 02:37:30|9035.45|8915.45|9035.88|8915.88|9035.88|8915.88|9035.42|8915.42|9
1653187060000|2022-05-22 02:37:40|9036.46|8916.46|9037.24|8917.24|9038.35|8918.35|9036.46|8916.46|10
1653187070000|2022-05-22 02:37:50|9037.51|8917.51|9036.76|8916.76|9037.51|8917.51|9036.76|8916.76|9
1653187080000|2022-05-22 02:38:00|9036.84|8916.84|9036.53|8916.53|9036.84|8916.84|9036.53|8916.53|10
1653187090000|2022-05-22 02:38:10|9036.72|8916.72|9036.86|8916.86|9036.96|8916.96|9036.58|8916.58|10
1653187100000|2022-05-22 02:38:20|9036.71|8916.71|9034.55|8914.55|9036.82|8916.82|9034.22|8914.22|10
1653187110000|2022-05-22 02:38:30|9034.58|8914.58|9034.86|8914.86|9035.09|8915.09|9034.58|8914.58|10
1653187120000|2022-05-22 02:38:40|9034.92|8914.92|9034.68|8914.68|9035.02|8915.02|9034.68|8914.68|10
1653187130000|2022-05-22 02:38:50|9034.67|8914.67|9034.53|8914.53|9034.67|8914.67|9034.52|8914.52|7
1653187140000|2022-05-22 02:39:00|9034.51|8914.51|9036.32|8916.32|9036.32|8916.32|9034.43|8914.43|9
1653187150000|2022-05-22 02:39:10|9036.56|8916.56|9037.16|8917.16|9037.16|8917.16|9036.56|8916.56|10
1653187160000|2022-05-22 02:39:20|9037.26|8917.26|9037.3|8917.3|9037.31|8917.31|9037.18|8917.18|9
1653187170000|2022-05-22 02:39:30|9037.56|8917.56|9038.12|8918.12|9038.12|8918.12|9037.56|8917.56|10
1653187180000|2022-05-22 02:39:40|9037.77|8917.77|9037.07|8917.07|9038.01|8918.01|9037.07|8917.07|10
1653187190000|2022-05-22 02:39:50|9036.98|8916.98|9036.59|8916.59|9036.98|8916.98|9036.5|8916.5|9
1653187200000|2022-05-22 02:40:00|9036.64|8916.64|9037.07|8917.07|9037.07|8917.07|9036.49|8916.49|10
1653187210000|2022-05-22 02:40:10|9037.13|8917.13|9036.48|8916.48|9037.13|8917.13|9036.48|8916.48|9
1653187220000|2022-05-22 02:40:20|9036.47|8916.47|9036.84|8916.84|9036.84|8916.84|9036.47|8916.47|10
1653187230000|2022-05-22 02:40:30|9036.9|8916.9|9037|8917|9037.03|8917.03|9036.85|8916.85|10
1653187240000|2022-05-22 02:40:40|9036.9|8916.9|9037.01|8917.01|9037.05|8917.05|9036.8|8916.8|9
1653187250000|2022-05-22 02:40:50|9036.97|8916.97|9036.99|8916.99|9037.02|8917.02|9036.93|8916.93|9
1653187260000|2022-05-22 02:41:00|9036.95|8916.95|9036.59|8916.59|9036.95|8916.95|9036.57|8916.57|7
1653187270000|2022-05-22 02:41:10|9036.47|8916.47|9036.71|8916.71|9036.72|8916.72|9036.3|8916.3|10
1653187280000|2022-05-22 02:41:20|9036.68|8916.68|9036.6|8916.6|9036.7|8916.7|9036.49|8916.49|6
1653187290000|2022-05-22 02:41:30|9036.45|8916.45|9036.59|8916.59|9036.62|8916.62|9036.36|8916.36|9
1653187300000|2022-05-22 02:41:40|9036.58|8916.58|9036.58|8916.58|9036.67|8916.67|9036.51|8916.51|9
1653187310000|2022-05-22 02:41:50|9036.55|8916.55|9036.48|8916.48|9036.55|8916.55|9036.4|8916.4|7
1653187320000|2022-05-22 02:42:00|9036.51|8916.51|9036.48|8916.48|9036.54|8916.54|9036.46|8916.46|8
1653187330000|2022-05-22 02:42:10|9036.57|8916.57|9036.12|8916.12|9036.57|8916.57|9036.09|8916.09|4
1653187340000|2022-05-22 02:42:20|9036.11|8916.11|9035.88|8915.88|9036.22|8916.22|9035.85|8915.85|7
1653187350000|2022-05-22 02:42:30|9035.91|8915.91|9036.08|8916.08|9036.08|8916.08|9035.88|8915.88|8
1653187360000|2022-05-22 02:42:40|9036.1|8916.1|9036.52|8916.52|9036.52|8916.52|9035.99|8915.99|10
1653187370000|2022-05-22 02:42:50|9037.07|8917.07|9035.74|8915.74|9037.07|8917.07|9035.74|8915.74|10
1653187380000|2022-05-22 02:43:00|9035.6|8915.6|9035.44|8915.44|9035.6|8915.6|9035.44|8915.44|8
1653187390000|2022-05-22 02:43:10|9035.41|8915.41|9035.43|8915.43|9035.69|8915.69|9035.39|8915.39|10
1653187400000|2022-05-22 02:43:20|9035.61|8915.61|9035.94|8915.94|9035.99|8915.99|9035.57|8915.57|10
1653187410000|2022-05-22 02:43:30|9035.88|8915.88|9036.95|8916.95|9036.95|8916.95|9035.86|8915.86|9
1653187420000|2022-05-22 02:43:40|9037.01|8917.01|9037.04|8917.04|9037.17|8917.17|9036.78|8916.78|10
1653187430000|2022-05-22 02:43:50|9037.07|8917.07|9036.5|8916.5|9037.16|8917.16|9036.5|8916.5|10
1653187440000|2022-05-22 02:44:00|9036.44|8916.44|9035.77|8915.77|9036.44|8916.44|9035.72|8915.72|10
1653187450000|2022-05-22 02:44:10|9035.75|8915.75|9035.32|8915.32|9035.88|8915.88|9035.29|8915.29|10
1653187460000|2022-05-22 02:44:20|9035.48|8915.48|9035.22|8915.22|9035.48|8915.48|9035.16|8915.16|9
1653187470000|2022-05-22 02:44:30|9035.23|8915.23|9034.97|8914.97|9035.26|8915.26|9034.88|8914.88|9
1653187480000|2022-05-22 02:44:40|9035.08|8915.08|9035.35|8915.35|9035.46|8915.46|9035.08|8915.08|8
1653187490000|2022-05-22 02:44:50|9035.58|8915.58|9036.68|8916.68|9036.68|8916.68|9035.58|8915.58|8
1653187500000|2022-05-22 02:45:00|9036.73|8916.73|9036.34|8916.34|9037.06|8917.06|9036.32|8916.32|10
1653187510000|2022-05-22 02:45:10|9036.68|8916.68|9036.05|8916.05|9036.77|8916.77|9036.05|8916.05|8
1653187520000|2022-05-22 02:45:20|9036.07|8916.07|9035.56|8915.56|9036.15|8916.15|9035.56|8915.56|9
1653187530000|2022-05-22 02:45:30|9035.6|8915.6|9035.89|8915.89|9035.89|8915.89|9035.5|8915.5|9
1653187540000|2022-05-22 02:45:40|9035.96|8915.96|9036.33|8916.33|9036.33|8916.33|9035.82|8915.82|8
1653187550000|2022-05-22 02:45:50|9036.36|8916.36|9036.4|8916.4|9036.57|8916.57|9036.24|8916.24|8
1653187560000|2022-05-22 02:46:00|9036.42|8916.42|9036.86|8916.86|9036.86|8916.86|9036.32|8916.32|10
1653187570000|2022-05-22 02:46:10|9036.88|8916.88|9037.11|8917.11|9037.16|8917.16|9036.88|8916.88|8
1653187580000|2022-05-22 02:46:20|9037.1|8917.1|9037.8|8917.8|9037.8|8917.8|9037|8917|9
1653187590000|2022-05-22 02:46:30|9037.73|8917.73|9038.05|8918.05|9038.3|8918.3|9037.62|8917.62|7
1653187600000|2022-05-22 02:46:40|9038.09|8918.09|9038.26|8918.26|9038.29|8918.29|9038.09|8918.09|7
1653187610000|2022-05-22 02:46:50|9038.25|8918.25|9037.83|8917.83|9038.25|8918.25|9037.8|8917.8|9
1653187620000|2022-05-22 02:47:00|9037.78|8917.78|9039.56|8919.56|9039.56|8919.56|9037.78|8917.78|9
1653187630000|2022-05-22 02:47:10|9040.13|8920.13|9040.73|8920.73|9040.78|8920.78|9040.13|8920.13|9
1653187640000|2022-05-22 02:47:20|9041.24|8921.24|9044.35|8924.35|9044.35|8924.35|9041.24|8921.24|10
1653187650000|2022-05-22 02:47:30|9044.39|8924.39|9047.36|8927.36|9047.36|8927.36|9044.39|8924.39|10
1653187660000|2022-05-22 02:47:40|9048.2|8928.2|9048.38|8928.38|9048.72|8928.72|9048.05|8928.05|10
1653187670000|2022-05-22 02:47:50|9048.96|8928.96|9047.75|8927.75|9049.17|8929.17|9047.75|8927.75|10
1653187680000|2022-05-22 02:48:00|9047.72|8927.72|9048.1|8928.1|9048.18|8928.18|9047.72|8927.72|10
1653187690000|2022-05-22 02:48:10|9048.22|8928.22|9049.29|8929.29|9049.29|8929.29|9048.15|8928.15|9
1653187700000|2022-05-22 02:48:20|9049.37|8929.37|9049.44|8929.44|9049.72|8929.72|9049.24|8929.24|10
1653187710000|2022-05-22 02:48:30|9049.61|8929.61|9050.36|8930.36|9050.61|8930.61|9049.61|8929.61|10
1653187720000|2022-05-22 02:48:40|9050.51|8930.51|9050.73|8930.73|9050.77|8930.77|9050.51|8930.51|10
1653187730000|2022-05-22 02:48:50|9050.82|8930.82|9050.77|8930.77|9051.06|8931.06|9050.77|8930.77|9
1653187740000|2022-05-22 02:49:00|9050.69|8930.69|9050.38|8930.38|9050.77|8930.77|9050.38|8930.38|9
1653187750000|2022-05-22 02:49:10|9050.2|8930.2|9049.14|8929.14|9050.32|8930.32|9049.14|8929.14|10
1653187760000|2022-05-22 02:49:20|9049.22|8929.22|9049|8929|9049.22|8929.22|9048.29|8928.29|10
1653187770000|2022-05-22 02:49:30|9049.04|8929.04|9049.32|8929.32|9049.32|8929.32|9049.04|8929.04|10
1653187780000|2022-05-22 02:49:40|9049|8929|9049.66|8929.66|9049.66|8929.66|9048.75|8928.75|8
1653187790000|2022-05-22 02:49:50|9049.68|8929.68|9049.32|8929.32|9049.68|8929.68|9049.32|8929.32|9
1653187800000|2022-05-22 02:50:00|9049.33|8929.33|9050.03|8930.03|9050.03|8930.03|9049.32|8929.32|10
1653187810000|2022-05-22 02:50:10|9050.04|8930.04|9050.07|8930.07|9050.07|8930.07|9049.86|8929.86|8
1653187820000|2022-05-22 02:50:20|9050.14|8930.14|9050.19|8930.19|9050.23|8930.23|9050.12|8930.12|5
1653187830000|2022-05-22 02:50:30|9050.18|8930.18|9050.22|8930.22|9050.37|8930.37|9050.18|8930.18|8
1653187840000|2022-05-22 02:50:40|9050.29|8930.29|9049.61|8929.61|9050.29|8930.29|9049.61|8929.61|7
1653187850000|2022-05-22 02:50:50|9049.65|8929.65|9049.48|8929.48|9049.66|8929.66|9049.48|8929.48|6
1653187860000|2022-05-22 02:51:00|9049.56|8929.56|9049.7|8929.7|9049.7|8929.7|9049.55|8929.55|10
1653187870000|2022-05-22 02:51:10|9049.71|8929.71|9049.54|8929.54|9049.71|8929.71|9049.54|8929.54|5
1653187880000|2022-05-22 02:51:20|9049.64|8929.64|9049.06|8929.06|9049.64|8929.64|9049.06|8929.06|7
1653187890000|2022-05-22 02:51:30|9048.94|8928.94|9048.57|8928.57|9048.96|8928.96|9048.51|8928.51|9
1653187900000|2022-05-22 02:51:40|9048.55|8928.55|9048.34|8928.34|9048.55|8928.55|9048.34|8928.34|6
1653187910000|2022-05-22 02:51:50|9048.28|8928.28|9047.64|8927.64|9048.28|8928.28|9047.64|8927.64|10
1653187920000|2022-05-22 02:52:00|9047.67|8927.67|9047.8|8927.8|9047.81|8927.81|9047.59|8927.59|8
1653187930000|2022-05-22 02:52:10|9047.72|8927.72|9047.75|8927.75|9047.79|8927.79|9047.63|8927.63|9
1653187940000|2022-05-22 02:52:20|9047.76|8927.76|9047.47|8927.47|9047.91|8927.91|9047.47|8927.47|8
1653187950000|2022-05-22 02:52:30|9047.46|8927.46|9047.55|8927.55|9047.55|8927.55|9047.35|8927.35|9
1653187960000|2022-05-22 02:52:40|9047.49|8927.49|9047.4|8927.4|9047.52|8927.52|9047.4|8927.4|7
1653187970000|2022-05-22 02:52:50|9047.23|8927.23|9046.95|8926.95|9047.23|8927.23|9046.88|8926.88|8
1653187980000|2022-05-22 02:53:00|9046.92|8926.92|9047.4|8927.4|9047.4|8927.4|9046.92|8926.92|10
1653187990000|2022-05-22 02:53:10|9047.47|8927.47|9047.47|8927.47|9047.49|8927.49|9047.39|8927.39|9
1653188000000|2022-05-22 02:53:20|9047.6|8927.6|9047.58|8927.58|9047.73|8927.73|9047.54|8927.54|8
1653188010000|2022-05-22 02:53:30|9047.59|8927.59|9047.29|8927.29|9047.64|8927.64|9047.23|8927.23|10
1653188020000|2022-05-22 02:53:40|9047.37|8927.37|9047.77|8927.77|9047.81|8927.81|9047.37|8927.37|8
1653188030000|2022-05-22 02:53:50|9047.79|8927.79|9048.84|8928.84|9048.84|8928.84|9047.65|8927.65|9
1653188040000|2022-05-22 02:54:00|9049.05|8929.05|9049.5|8929.5|9049.5|8929.5|9049.02|8929.02|9
1653188050000|2022-05-22 02:54:10|9049.52|8929.52|9049.72|8929.72|9049.72|8929.72|9049.46|8929.46|6
1653188060000|2022-05-22 02:54:20|9049.76|8929.76|9049.46|8929.46|9049.86|8929.86|9049.46|8929.46|10
1653188070000|2022-05-22 02:54:30|9049.52|8929.52|9049.5|8929.5|9049.59|8929.59|9049.41|8929.41|9
1653188080000|2022-05-22 02:54:40|9049.52|8929.52|9049.29|8929.29|9049.52|8929.52|9049.29|8929.29|4
1653188090000|2022-05-22 02:54:50|9049.1|8929.1|9049.3|8929.3|9049.3|8929.3|9049.09|8929.09|7
1653188100000|2022-05-22 02:55:00|9049.43|8929.43|9049.17|8929.17|9049.65|8929.65|9049.13|8929.13|10
1653188110000|2022-05-22 02:55:10|9049.09|8929.09|9048.84|8928.84|9049.09|8929.09|9048.84|8928.84|8
1653188120000|2022-05-22 02:55:20|9049.04|8929.04|9049.46|8929.46|9049.57|8929.57|9049.04|8929.04|10
1653188130000|2022-05-22 02:55:30|9049.42|8929.42|9049.64|8929.64|9049.67|8929.67|9049.42|8929.42|9
1653188140000|2022-05-22 02:55:40|9049.67|8929.67|9049.94|8929.94|9050.04|8930.04|9049.47|8929.47|9
1653188150000|2022-05-22 02:55:50|9049.88|8929.88|9049.71|8929.71|9049.88|8929.88|9049.71|8929.71|5
1653188160000|2022-05-22 02:56:00|9049.66|8929.66|9050.56|8930.56|9050.56|8930.56|9049.64|8929.64|10
1653188170000|2022-05-22 02:56:10|9050.93|8930.93|9051.65|8931.65|9051.65|8931.65|9050.93|8930.93|9
1653188180000|2022-05-22 02:56:20|9051.74|8931.74|9051.87|8931.87|9052.07|8932.07|9051.65|8931.65|8
1653188190000|2022-05-22 02:56:30|9051.6|8931.6|9051.39|8931.39|9051.74|8931.74|9051.39|8931.39|9
1653188200000|2022-05-22 02:56:40|9051.48|8931.48|9051.54|8931.54|9051.67|8931.67|9051.48|8931.48|8
1653188210000|2022-05-22 02:56:50|9051.52|8931.52|9051.85|8931.85|9051.89|8931.89|9051.52|8931.52|9
1653188220000|2022-05-22 02:57:00|9052.18|8932.18|9053.33|8933.33|9053.33|8933.33|9052.18|8932.18|8
1653188230000|2022-05-22 02:57:10|9053.44|8933.44|9052.86|8932.86|9053.44|8933.44|9052.76|8932.76|9
1653188240000|2022-05-22 02:57:20|9052.88|8932.88|9052.76|8932.76|9052.88|8932.88|9052.62|8932.62|10
1653188250000|2022-05-22 02:57:30|9052.75|8932.75|9052.63|8932.63|9052.75|8932.75|9052.63|8932.63|6
1653188260000|2022-05-22 02:57:40|9052.61|8932.61|9052.42|8932.42|9052.74|8932.74|9052.42|8932.42|8
1653188270000|2022-05-22 02:57:50|9052.67|8932.67|9052.63|8932.63|9052.67|8932.67|9052.63|8932.63|4
1653188280000|2022-05-22 02:58:00|9052.64|8932.64|9050.78|8930.78|9052.64|8932.64|9050.78|8930.78|9
1653188290000|2022-05-22 02:58:10|9050.34|8930.34|9049.41|8929.41|9050.34|8930.34|9049.4|8929.4|10
1653188300000|2022-05-22 02:58:20|9049.51|8929.51|9050.08|8930.08|9050.08|8930.08|9049.43|8929.43|9
1653188310000|2022-05-22 02:58:30|9050.09|8930.09|9049.99|8929.99|9050.21|8930.21|9049.99|8929.99|7
1653188320000|2022-05-22 02:58:40|9049.93|8929.93|9049.97|8929.97|9049.97|8929.97|9049.92|8929.92|5
1653188330000|2022-05-22 02:58:50|9049.96|8929.96|9050.8|8930.8|9050.8|8930.8|9049.95|8929.95|8
1653188340000|2022-05-22 02:59:00|9050.81|8930.81|9051.5|8931.5|9051.5|8931.5|9050.81|8930.81|9
1653188350000|2022-05-22 02:59:10|9051.56|8931.56|9051.42|8931.42|9051.86|8931.86|9051.42|8931.42|9
1653188360000|2022-05-22 02:59:20|9051.4|8931.4|9052.7|8932.7|9052.7|8932.7|9051.38|8931.38|10
1653188370000|2022-05-22 02:59:30|9052.88|8932.88|9052.85|8932.85|9052.98|8932.98|9052.81|8932.81|9
1653188380000|2022-05-22 02:59:40|9052.83|8932.83|9053.21|8933.21|9053.21|8933.21|9052.71|8932.71|9
1653188390000|2022-05-22 02:59:50|9053.35|8933.35|9053.57|8933.57|9053.59|8933.59|9053.35|8933.35|9
1653188400000|2022-05-22 03:00:00|9053.49|8933.49|9052.05|8932.05|9053.49|8933.49|9052.05|8932.05|10
1653188410000|2022-05-22 03:00:10|9051.94|8931.94|9049.81|8929.81|9051.94|8931.94|9049.81|8929.81|10
1653188420000|2022-05-22 03:00:20|9049.92|8929.92|9048.85|8928.85|9049.92|8929.92|9048.85|8928.85|10
1653188430000|2022-05-22 03:00:30|9049.1|8929.1|9047.99|8927.99|9049.1|8929.1|9047.99|8927.99|10
1653188440000|2022-05-22 03:00:40|9047.92|8927.92|9047.47|8927.47|9047.92|8927.92|9047.47|8927.47|8
1653188450000|2022-05-22 03:00:50|9046.71|8926.71|9046.79|8926.79|9046.8|8926.8|9046.69|8926.69|6
1653188460000|2022-05-22 03:01:00|9046.46|8926.46|9045.85|8925.85|9046.47|8926.47|9045.85|8925.85|8
1653188470000|2022-05-22 03:01:10|9045.88|8925.88|9046.07|8926.07|9046.07|8926.07|9045.84|8925.84|5
1653188480000|2022-05-22 03:01:20|9045.87|8925.87|9045.16|8925.16|9045.87|8925.87|9044.88|8924.88|7
1653188490000|2022-05-22 03:01:30|9045.21|8925.21|9044.98|8924.98|9045.21|8925.21|9044.8|8924.8|10
1653188500000|2022-05-22 03:01:40|9045.36|8925.36|9045.44|8925.44|9045.44|8925.44|9045.17|8925.17|7
1653188510000|2022-05-22 03:01:50|9045.52|8925.52|9047.59|8927.59|9047.59|8927.59|9045.52|8925.52|10
1653188520000|2022-05-22 03:02:00|9047.58|8927.58|9048.12|8928.12|9048.17|8928.17|9047.58|8927.58|10
1653188530000|2022-05-22 03:02:10|9048|8928|9048.06|8928.06|9048.2|8928.2|9047.98|8927.98|10
1653188540000|2022-05-22 03:02:20|9048.27|8928.27|9049.08|8929.08|9049.15|8929.15|9048.27|8928.27|7
1653188550000|2022-05-22 03:02:30|9049.23|8929.23|9050.48|8930.48|9050.61|8930.61|9049.09|8929.09|8
1653188560000|2022-05-22 03:02:40|9050.44|8930.44|9050.63|8930.63|9050.71|8930.71|9050.44|8930.44|10
1653188570000|2022-05-22 03:02:50|9050.6|8930.6|9050.83|8930.83|9050.9|8930.9|9050.47|8930.47|10
1653188580000|2022-05-22 03:03:00|9050.95|8930.95|9051.74|8931.74|9051.74|8931.74|9050.95|8930.95|10
1653188590000|2022-05-22 03:03:10|9051.72|8931.72|9051.87|8931.87|9051.94|8931.94|9051.58|8931.58|10
1653188600000|2022-05-22 03:03:20|9051.92|8931.92|9052.5|8932.5|9052.6|8932.6|9051.92|8931.92|8
1653188610000|2022-05-22 03:03:30|9052.51|8932.51|9052.74|8932.74|9052.74|8932.74|9052.51|8932.51|8
1653188620000|2022-05-22 03:03:40|9052.78|8932.78|9052.37|8932.37|9052.78|8932.78|9052.37|8932.37|9
1653188630000|2022-05-22 03:03:50|9051.67|8931.67|9051.34|8931.34|9051.72|8931.72|9051.34|8931.34|9
1653188640000|2022-05-22 03:04:00|9051.38|8931.38|9051.39|8931.39|9051.66|8931.66|9051.38|8931.38|8
1653188650000|2022-05-22 03:04:10|9051.46|8931.46|9051.39|8931.39|9051.47|8931.47|9051.36|8931.36|7
1653188660000|2022-05-22 03:04:20|9051.09|8931.09|9051.53|8931.53|9051.53|8931.53|9050.84|8930.84|7
1653188670000|2022-05-22 03:04:30|9051.6|8931.6|9051.74|8931.74|9051.87|8931.87|9051.6|8931.6|6
1653188680000|2022-05-22 03:04:40|9053.09|8933.09|9053.66|8933.66|9053.73|8933.73|9053.09|8933.09|9
1653188690000|2022-05-22 03:04:50|9053.69|8933.69|9053.87|8933.87|9053.89|8933.89|9053.66|8933.66|7
1653188700000|2022-05-22 03:05:00|9053.81|8933.81|9053.35|8933.35|9053.87|8933.87|9053.35|8933.35|10
1653188710000|2022-05-22 03:05:10|9053.36|8933.36|9052.6|8932.6|9053.36|8933.36|9052.6|8932.6|7
1653188720000|2022-05-22 03:05:20|9052.59|8932.59|9051.99|8931.99|9052.6|8932.6|9051.8|8931.8|10
1653188730000|2022-05-22 03:05:30|9052.03|8932.03|9052.18|8932.18|9052.18|8932.18|9051.83|8931.83|10
1653188740000|2022-05-22 03:05:40|9052.22|8932.22|9051.53|8931.53|9052.22|8932.22|9051.53|8931.53|7
1653188750000|2022-05-22 03:05:50|9051.47|8931.47|9051.56|8931.56|9051.63|8931.63|9051.47|8931.47|9
1653188760000|2022-05-22 03:06:00|9051.57|8931.57|9051.74|8931.74|9051.99|8931.99|9051.57|8931.57|9
1653188770000|2022-05-22 03:06:10|9051.66|8931.66|9050.92|8930.92|9051.66|8931.66|9050.92|8930.92|9
1653188780000|2022-05-22 03:06:20|9050.73|8930.73|9050.41|8930.41|9050.73|8930.73|9050.37|8930.37|9
1653188790000|2022-05-22 03:06:30|9050.36|8930.36|9050.31|8930.31|9050.36|8930.36|9050.11|8930.11|8
1653188800000|2022-05-22 03:06:40|9050.42|8930.42|9051.81|8931.81|9051.81|8931.81|9050.42|8930.42|9
1653188810000|2022-05-22 03:06:50|9051.82|8931.82|9051.72|8931.72|9051.82|8931.82|9051.7|8931.7|7
1653188820000|2022-05-22 03:07:00|9051.78|8931.78|9052.42|8932.42|9052.42|8932.42|9051.7|8931.7|10
1653188830000|2022-05-22 03:07:10|9052.33|8932.33|9053.6|8933.6|9053.6|8933.6|9052.05|8932.05|10
1653188840000|2022-05-22 03:07:20|9053.72|8933.72|9054.98|8934.98|9054.98|8934.98|9053.72|8933.72|8
1653188850000|2022-05-22 03:07:30|9054.84|8934.84|9055.98|8935.98|9055.98|8935.98|9054.84|8934.84|10
1653188860000|2022-05-22 03:07:40|9056.31|8936.31|9059.25|8939.25|9059.25|8939.25|9056.31|8936.31|10
1653188870000|2022-05-22 03:07:50|9059.09|8939.09|9060.79|8940.79|9060.86|8940.86|9059.09|8939.09|10
1653188880000|2022-05-22 03:08:00|9061.29|8941.29|9062.85|8942.85|9062.85|8942.85|9061.29|8941.29|9
1653188890000|2022-05-22 03:08:10|9063.08|8943.08|9064.91|8944.91|9064.91|8944.91|9063.08|8943.08|10
1653188900000|2022-05-22 03:08:20|9065.42|8945.42|9067.6|8947.6|9067.6|8947.6|9065.42|8945.42|10
1653188910000|2022-05-22 03:08:30|9067.74|8947.74|9068.37|8948.37|9068.37|8948.37|9067.69|8947.69|10
1653188920000|2022-05-22 03:08:40|9068.14|8948.14|9068.69|8948.69|9068.69|8948.69|9068.14|8948.14|9
1653188930000|2022-05-22 03:08:50|9068.64|8948.64|9069.57|8949.57|9069.57|8949.57|9068.46|8948.46|10
1653188940000|2022-05-22 03:09:00|9069.88|8949.88|9070.92|8950.92|9070.92|8950.92|9069.74|8949.74|10
1653188950000|2022-05-22 03:09:10|9070.86|8950.86|9072.97|8952.97|9073.23|8953.23|9070.86|8950.86|10
1653188960000|2022-05-22 03:09:20|9073.01|8953.01|9075.01|8955.01|9075.01|8955.01|9073.01|8953.01|10
1653188970000|2022-05-22 03:09:30|9075.55|8955.55|9077.04|8957.04|9077.83|8957.83|9075.55|8955.55|10
1653188980000|2022-05-22 03:09:40|9076.8|8956.8|9076.71|8956.71|9077.08|8957.08|9076.6|8956.6|10
1653188990000|2022-05-22 03:09:50|9077.01|8957.01|9087.37|8967.37|9087.37|8967.37|9077.01|8957.01|10
1653189000000|2022-05-22 03:10:00|9088.85|8968.85|9092.3|8972.3|9092.3|8972.3|9088.8|8968.8|10
1653189010000|2022-05-22 03:10:10|9092.33|8972.33|9092.25|8972.25|9092.53|8972.53|9090.89|8970.89|10
1653189020000|2022-05-22 03:10:20|9092.3|8972.3|9095.14|8975.14|9095.14|8975.14|9092.3|8972.3|10
1653189030000|2022-05-22 03:10:30|9094.93|8974.93|9097.14|8977.14|9097.49|8977.49|9094.93|8974.93|10
1653189040000|2022-05-22 03:10:40|9096.93|8976.93|9096.87|8976.87|9097.22|8977.22|9095.75|8975.75|10
1653189050000|2022-05-22 03:10:50|9097.21|8977.21|9096.94|8976.94|9098.3|8978.3|9096.6|8976.6|10
1653189060000|2022-05-22 03:11:00|9096.51|8976.51|9097.66|8977.66|9097.84|8977.84|9096.06|8976.06|10
1653189070000|2022-05-22 03:11:10|9097.63|8977.63|9097.94|8977.94|9098.08|8978.08|9097.51|8977.51|10
1653189080000|2022-05-22 03:11:20|9098.04|8978.04|9099.79|8979.79|9099.87|8979.87|9098.04|8978.04|10
1653189090000|2022-05-22 03:11:30|9099.86|8979.86|9099.71|8979.71|9099.86|8979.86|9099.58|8979.58|10
1653189100000|2022-05-22 03:11:40|9099.42|8979.42|9100.38|8980.38|9100.67|8980.67|9099.36|8979.36|10
1653189110000|2022-05-22 03:11:50|9100.15|8980.15|9100.25|8980.25|9100.67|8980.67|9100.15|8980.15|10
1653189120000|2022-05-22 03:12:00|9100.27|8980.27|9099.65|8979.65|9100.27|8980.27|9099.64|8979.64|10
1653189130000|2022-05-22 03:12:10|9099.75|8979.75|9097.88|8977.88|9099.75|8979.75|9097.88|8977.88|9
1653189140000|2022-05-22 03:12:20|9098.17|8978.17|9098.94|8978.94|9098.96|8978.96|9098.17|8978.17|10
1653189150000|2022-05-22 03:12:30|9098.87|8978.87|9097.3|8977.3|9099.06|8979.06|9097.3|8977.3|10
1653189160000|2022-05-22 03:12:40|9097.14|8977.14|9097.06|8977.06|9097.14|8977.14|9096.59|8976.59|10
1653189170000|2022-05-22 03:12:50|9097.04|8977.04|9096.85|8976.85|9097.04|8977.04|9096.58|8976.58|8
1653189180000|2022-05-22 03:13:00|9097.22|8977.22|9096.66|8976.66|9097.22|8977.22|9096.58|8976.58|9
1653189190000|2022-05-22 03:13:10|9096.5|8976.5|9095.4|8975.4|9096.55|8976.55|9095.4|8975.4|10
1653189200000|2022-05-22 03:13:20|9095.36|8975.36|9094.9|8974.9|9095.4|8975.4|9094.9|8974.9|7
1653189210000|2022-05-22 03:13:30|9094.72|8974.72|9092.6|8972.6|9094.72|8974.72|9092.6|8972.6|10
1653189220000|2022-05-22 03:13:40|9092.4|8972.4|9093.73|8973.73|9093.73|8973.73|9092.4|8972.4|10
1653189230000|2022-05-22 03:13:50|9093.75|8973.75|9093.15|8973.15|9093.75|8973.75|9093.13|8973.13|9
1653189240000|2022-05-22 03:14:00|9093.14|8973.14|9092.97|8972.97|9093.42|8973.42|9092.97|8972.97|9
1653189250000|2022-05-22 03:14:10|9092.94|8972.94|9092.89|8972.89|9092.94|8972.94|9092.66|8972.66|10
1653189260000|2022-05-22 03:14:20|9092.83|8972.83|9093.3|8973.3|9093.32|8973.32|9092.77|8972.77|10
1653189270000|2022-05-22 03:14:30|9093.14|8973.14|9092.66|8972.66|9093.14|8973.14|9092.66|8972.66|9
1653189280000|2022-05-22 03:14:40|9092.62|8972.62|9092.84|8972.84|9092.93|8972.93|9092.48|8972.48|9
1653189290000|2022-05-22 03:14:50|9092.74|8972.74|9091.45|8971.45|9092.74|8972.74|9091.37|8971.37|9
1653189300000|2022-05-22 03:15:00|9091.73|8971.73|9092.11|8972.11|9092.7|8972.7|9091.73|8971.73|10
1653189310000|2022-05-22 03:15:10|9092.1|8972.1|9092.32|8972.32|9092.42|8972.42|9092.1|8972.1|9
1653189320000|2022-05-22 03:15:20|9092.39|8972.39|9092.89|8972.89|9092.89|8972.89|9092.39|8972.39|10
1653189330000|2022-05-22 03:15:30|9092.76|8972.76|9093.11|8973.11|9093.3|8973.3|9092.76|8972.76|10
1653189340000|2022-05-22 03:15:40|9093.24|8973.24|9093.31|8973.31|9093.31|8973.31|9092.91|8972.91|9
1653189350000|2022-05-22 03:15:50|9093.3|8973.3|9094.35|8974.35|9094.42|8974.42|9093.3|8973.3|10
1653189360000|2022-05-22 03:16:00|9094.27|8974.27|9094.96|8974.96|9094.96|8974.96|9093.85|8973.85|9
1653189370000|2022-05-22 03:16:10|9095.1|8975.1|9095.68|8975.68|9095.68|8975.68|9095.1|8975.1|9
1653189380000|2022-05-22 03:16:20|9095.83|8975.83|9096.86|8976.86|9096.86|8976.86|9095.83|8975.83|8
1653189390000|2022-05-22 03:16:30|9096.74|8976.74|9098.32|8978.32|9098.53|8978.53|9096.74|8976.74|10
1653189400000|2022-05-22 03:16:40|9098.31|8978.31|9099.83|8979.83|9099.83|8979.83|9098.31|8978.31|10
1653189410000|2022-05-22 03:16:50|9099.89|8979.89|9100.07|8980.07|9100.13|8980.13|9099.62|8979.62|10
1653189420000|2022-05-22 03:17:00|9100.16|8980.16|9099.88|8979.88|9100.47|8980.47|9099.65|8979.65|10
1653189430000|2022-05-22 03:17:10|9099.99|8979.99|9100.93|8980.93|9101.23|8981.23|9099.97|8979.97|9
1653189440000|2022-05-22 03:17:20|9100.92|8980.92|9100.92|8980.92|9100.98|8980.98|9100.57|8980.57|10
1653189450000|2022-05-22 03:17:30|9100.74|8980.74|9100.53|8980.53|9100.74|8980.74|9100.53|8980.53|8
1653189460000|2022-05-22 03:17:40|9100.59|8980.59|9100.99|8980.99|9100.99|8980.99|9100.59|8980.59|9
1653189470000|2022-05-22 03:17:50|9100.97|8980.97|9100.04|8980.04|9101.03|8981.03|9100|8980|10
1653189480000|2022-05-22 03:18:00|9100.12|8980.12|9098.71|8978.71|9100.12|8980.12|9098.71|8978.71|9
1653189490000|2022-05-22 03:18:10|9098.28|8978.28|9095.83|8975.83|9098.28|8978.28|9095.83|8975.83|10
1653189500000|2022-05-22 03:18:20|9095.33|8975.33|9093.71|8973.71|9095.33|8975.33|9093.71|8973.71|9
1653189510000|2022-05-22 03:18:30|9093.99|8973.99|9092.2|8972.2|9093.99|8973.99|9092.2|8972.2|9
1653189520000|2022-05-22 03:18:40|9092.24|8972.24|9092.72|8972.72|9092.95|8972.95|9092.24|8972.24|10
1653189530000|2022-05-22 03:18:50|9092.62|8972.62|9091.66|8971.66|9092.66|8972.66|9091.66|8971.66|9
1653189540000|2022-05-22 03:19:00|9091.65|8971.65|9092.27|8972.27|9092.27|8972.27|9091.65|8971.65|9
1653189550000|2022-05-22 03:19:10|9092.23|8972.23|9092.79|8972.79|9092.79|8972.79|9092.23|8972.23|7
1653189560000|2022-05-22 03:19:20|9092.88|8972.88|9093.1|8973.1|9093.39|8973.39|9092.88|8972.88|9
1653189570000|2022-05-22 03:19:30|9093.02|8973.02|9091.37|8971.37|9093.02|8973.02|9091.37|8971.37|10
1653189580000|2022-05-22 03:19:40|9091.29|8971.29|9089.92|8969.92|9091.29|8971.29|9089.89|8969.89|10
1653189590000|2022-05-22 03:19:50|9089.96|8969.96|9089.48|8969.48|9089.96|8969.96|9089.25|8969.25|9
1653189600000|2022-05-22 03:20:00|9089.36|8969.36|9090.22|8970.22|9090.22|8970.22|9089.3|8969.3|10
1653189610000|2022-05-22 03:20:10|9090.58|8970.58|9089.44|8969.44|9090.58|8970.58|9089.44|8969.44|10
1653189620000|2022-05-22 03:20:20|9089.66|8969.66|9090.43|8970.43|9090.58|8970.58|9089.66|8969.66|9
1653189630000|2022-05-22 03:20:30|9090.42|8970.42|9089.36|8969.36|9090.42|8970.42|9089.36|8969.36|8
1653189640000|2022-05-22 03:20:40|9089.35|8969.35|9089.36|8969.36|9089.63|8969.63|9089.34|8969.34|9
1653189650000|2022-05-22 03:20:50|9089.32|8969.32|9089.28|8969.28|9089.38|8969.38|9089.25|8969.25|8
1653189660000|2022-05-22 03:21:00|9089.19|8969.19|9087.37|8967.37|9089.21|8969.21|9087.37|8967.37|10
1653189670000|2022-05-22 03:21:10|9087.22|8967.22|9085.36|8965.36|9087.22|8967.22|9085.36|8965.36|10
1653189680000|2022-05-22 03:21:20|9085.3|8965.3|9084.25|8964.25|9085.3|8965.3|9084.07|8964.07|10
1653189690000|2022-05-22 03:21:30|9083.66|8963.66|9083.46|8963.46|9083.66|8963.66|9083.39|8963.39|9
1653189700000|2022-05-22 03:21:40|9083.53|8963.53|9083.72|8963.72|9083.97|8963.97|9083.53|8963.53|10
1653189710000|2022-05-22 03:21:50|9083.39|8963.39|9082.16|8962.16|9083.39|8963.39|9082.12|8962.12|10
1653189720000|2022-05-22 03:22:00|9082.15|8962.15|9082.36|8962.36|9082.39|8962.39|9082.15|8962.15|7
1653189730000|2022-05-22 03:22:10|9082.43|8962.43|9079.73|8959.73|9082.59|8962.59|9079.54|8959.54|10
1653189740000|2022-05-22 03:22:20|9079.39|8959.39|9079.16|8959.16|9079.48|8959.48|9078.95|8958.95|10
1653189750000|2022-05-22 03:22:30|9079.22|8959.22|9080.07|8960.07|9080.13|8960.13|9079.2|8959.2|9
1653189760000|2022-05-22 03:22:40|9080.18|8960.18|9079.61|8959.61|9080.4|8960.4|9079.61|8959.61|10
1653189770000|2022-05-22 03:22:50|9079.57|8959.57|9079.8|8959.8|9079.8|8959.8|9079.56|8959.56|8
1653189780000|2022-05-22 03:23:00|9079.82|8959.82|9079.1|8959.1|9079.82|8959.82|9079.08|8959.08|10
1653189790000|2022-05-22 03:23:10|9079.06|8959.06|9078.85|8958.85|9079.06|8959.06|9078.85|8958.85|6
1653189800000|2022-05-22 03:23:20|9078.87|8958.87|9078.21|8958.21|9078.87|8958.87|9077.96|8957.96|9
1653189810000|2022-05-22 03:23:30|9078.35|8958.35|9079.96|8959.96|9079.96|8959.96|9078.35|8958.35|10
1653189820000|2022-05-22 03:23:40|9080.69|8960.69|9081.43|8961.43|9081.74|8961.74|9080.69|8960.69|10
1653189830000|2022-05-22 03:23:50|9081.61|8961.61|9080.49|8960.49|9081.63|8961.63|9080.48|8960.48|9
1653189840000|2022-05-22 03:24:00|9080.5|8960.5|9081.6|8961.6|9081.6|8961.6|9080.48|8960.48|10
1653189850000|2022-05-22 03:24:10|9081.68|8961.68|9081.64|8961.64|9081.72|8961.72|9081.59|8961.59|10
1653189860000|2022-05-22 03:24:20|9081.6|8961.6|9081.04|8961.04|9081.63|8961.63|9081.04|8961.04|9
1653189870000|2022-05-22 03:24:30|9081.02|8961.02|9082.58|8962.58|9082.58|8962.58|9081|8961|10
1653189880000|2022-05-22 03:24:40|9082.7|8962.7|9083.68|8963.68|9083.68|8963.68|9082.7|8962.7|8
1653189890000|2022-05-22 03:24:50|9083.23|8963.23|9082.57|8962.57|9083.23|8963.23|9082.55|8962.55|9
1653189900000|2022-05-22 03:25:00|9082.88|8962.88|9083.01|8963.01|9083.01|8963.01|9082.88|8962.88|4
1653189910000|2022-05-22 03:25:10|9082.92|8962.92|9082.91|8962.91|9082.92|8962.92|9082.8|8962.8|6
1653189920000|2022-05-22 03:25:20|9082.98|8962.98|9083.13|8963.13|9083.13|8963.13|9082.98|8962.98|8
1653189930000|2022-05-22 03:25:30|9083.63|8963.63|9083.86|8963.86|9083.86|8963.86|9083.63|8963.63|7
1653189940000|2022-05-22 03:25:40|9083.87|8963.87|9083.82|8963.82|9083.88|8963.88|9083.73|8963.73|7
1653189950000|2022-05-22 03:25:50|9083.88|8963.88|9083.98|8963.98|9083.99|8963.99|9083.88|8963.88|6
1653189960000|2022-05-22 03:26:00|9083.94|8963.94|9084.17|8964.17|9084.17|8964.17|9083.88|8963.88|8
1653189970000|2022-05-22 03:26:10|9084.28|8964.28|9085.03|8965.03|9085.03|8965.03|9084.28|8964.28|10
1653189980000|2022-05-22 03:26:20|9085.04|8965.04|9085.5|8965.5|9085.5|8965.5|9084.91|8964.91|8
1653189990000|2022-05-22 03:26:30|9085.52|8965.52|9087.13|8967.13|9087.16|8967.16|9085.52|8965.52|10
1653190000000|2022-05-22 03:26:40|9086.98|8966.98|9086.45|8966.45|9086.98|8966.98|9086.45|8966.45|7
1653190010000|2022-05-22 03:26:50|9086.5|8966.5|9086.74|8966.74|9086.76|8966.76|9086.18|8966.18|10
1653190020000|2022-05-22 03:27:00|9086.62|8966.62|9086.68|8966.68|9086.68|8966.68|9086.49|8966.49|8
1653190030000|2022-05-22 03:27:10|9086.79|8966.79|9086.64|8966.64|9086.79|8966.79|9086.59|8966.59|6
1653190040000|2022-05-22 03:27:20|9086.71|8966.71|9087.11|8967.11|9087.11|8967.11|9086.54|8966.54|8
1653190050000|2022-05-22 03:27:30|9087.06|8967.06|9087.1|8967.1|9087.49|8967.49|9087.06|8967.06|10
1653190060000|2022-05-22 03:27:40|9087.14|8967.14|9087.07|8967.07|9087.24|8967.24|9087.07|8967.07|10
1653190070000|2022-05-22 03:27:50|9086.99|8966.99|9087.34|8967.34|9087.34|8967.34|9086.93|8966.93|9
1653190080000|2022-05-22 03:28:00|9087.28|8967.28|9087.29|8967.29|9087.45|8967.45|9087.28|8967.28|10
1653190090000|2022-05-22 03:28:10|9087.26|8967.26|9087.36|8967.36|9087.37|8967.37|9087.24|8967.24|8
1653190100000|2022-05-22 03:28:20|9087.3|8967.3|9087.62|8967.62|9087.62|8967.62|9087.28|8967.28|5
1653190110000|2022-05-22 03:28:30|9087.68|8967.68|9087.68|8967.68|9087.68|8967.68|9087.58|8967.58|6
1653190120000|2022-05-22 03:28:40|9087.59|8967.59|9088.45|8968.45|9088.48|8968.48|9087.53|8967.53|8
1653190130000|2022-05-22 03:28:50|9088.4|8968.4|9088.41|8968.41|9088.45|8968.45|9088.24|8968.24|8
1653190140000|2022-05-22 03:29:00|9088.33|8968.33|9088.82|8968.82|9088.82|8968.82|9088.33|8968.33|10
1653190150000|2022-05-22 03:29:10|9088.91|8968.91|9088.82|8968.82|9088.91|8968.91|9088.73|8968.73|8
1653190160000|2022-05-22 03:29:20|9088.84|8968.84|9089.38|8969.38|9089.38|8969.38|9088.84|8968.84|8
1653190170000|2022-05-22 03:29:30|9089.62|8969.62|9090.17|8970.17|9090.17|8970.17|9089.62|8969.62|10
1653190180000|2022-05-22 03:29:40|9090.44|8970.44|9091.24|8971.24|9091.24|8971.24|9090.44|8970.44|9
1653190190000|2022-05-22 03:29:50|9090.73|8970.73|9092.51|8972.51|9092.55|8972.55|9090.73|8970.73|9
1653190200000|2022-05-22 03:30:00|9092.65|8972.65|9092.04|8972.04|9093.14|8973.14|9092.04|8972.04|10
1653190210000|2022-05-22 03:30:10|9092.02|8972.02|9090.98|8970.98|9092.02|8972.02|9090.98|8970.98|10
1653190220000|2022-05-22 03:30:20|9090.79|8970.79|9089.9|8969.9|9090.79|8970.79|9089.9|8969.9|10
1653190230000|2022-05-22 03:30:30|9090.13|8970.13|9090.16|8970.16|9090.41|8970.41|9089.89|8969.89|10
1653190240000|2022-05-22 03:30:40|9090.08|8970.08|9089.2|8969.2|9090.08|8970.08|9089.09|8969.09|10
1653190250000|2022-05-22 03:30:50|9089.02|8969.02|9089.38|8969.38|9089.38|8969.38|9088.58|8968.58|8
1653190260000|2022-05-22 03:31:00|9089.68|8969.68|9088.89|8968.89|9089.69|8969.69|9088.89|8968.89|7
1653190270000|2022-05-22 03:31:10|9088.82|8968.82|9088.56|8968.56|9088.82|8968.82|9088.43|8968.43|9
1653190280000|2022-05-22 03:31:20|9088.9|8968.9|9088.6|8968.6|9088.98|8968.98|9088.6|8968.6|9
1653190290000|2022-05-22 03:31:30|9088.4|8968.4|9088.16|8968.16|9088.78|8968.78|9088.16|8968.16|9
1653190300000|2022-05-22 03:31:40|9087.76|8967.76|9086.93|8966.93|9087.76|8967.76|9086.93|8966.93|10
1653190310000|2022-05-22 03:31:50|9086.91|8966.91|9086.78|8966.78|9086.91|8966.91|9086.73|8966.73|7
1653190320000|2022-05-22 03:32:00|9086.87|8966.87|9085.9|8965.9|9086.93|8966.93|9085.9|8965.9|10
1653190330000|2022-05-22 03:32:10|9085.93|8965.93|9085.04|8965.04|9085.93|8965.93|9085.04|8965.04|10
1653190340000|2022-05-22 03:32:20|9085.08|8965.08|9085.25|8965.25|9085.25|8965.25|9085.08|8965.08|5
1653190350000|2022-05-22 03:32:30|9085.28|8965.28|9085.46|8965.46|9085.56|8965.56|9085.28|8965.28|6
1653190360000|2022-05-22 03:32:40|9085.4|8965.4|9085.75|8965.75|9085.75|8965.75|9085.4|8965.4|8
1653190370000|2022-05-22 03:32:50|9085.84|8965.84|9086.25|8966.25|9086.25|8966.25|9085.84|8965.84|10
1653190380000|2022-05-22 03:33:00|9086.47|8966.47|9088.11|8968.11|9088.11|8968.11|9086.47|8966.47|10
1653190390000|2022-05-22 03:33:10|9088.14|8968.14|9089.41|8969.41|9089.48|8969.48|9088.14|8968.14|10
1653190400000|2022-05-22 03:33:20|9089.38|8969.38|9089.87|8969.87|9089.91|8969.91|9089.38|8969.38|9
1653190410000|2022-05-22 03:33:30|9089.79|8969.79|9089.69|8969.69|9089.88|8969.88|9089.61|8969.61|9
1653190420000|2022-05-22 03:33:40|9089.82|8969.82|9089.59|8969.59|9089.82|8969.82|9089.49|8969.49|9
1653190430000|2022-05-22 03:33:50|9089.49|8969.49|9090.27|8970.27|9090.29|8970.29|9089.49|8969.49|7
1653190440000|2022-05-22 03:34:00|9090.3|8970.3|9089.96|8969.96|9090.34|8970.34|9089.96|8969.96|9
1653190450000|2022-05-22 03:34:10|9089.52|8969.52|9088.85|8968.85|9089.97|8969.97|9088.85|8968.85|10
1653190460000|2022-05-22 03:34:20|9088.68|8968.68|9088.81|8968.81|9088.81|8968.81|9088.54|8968.54|6
1653190470000|2022-05-22 03:34:30|9088.62|8968.62|9088.75|8968.75|9088.75|8968.75|9088.55|8968.55|8
1653190480000|2022-05-22 03:34:40|9088.84|8968.84|9087.84|8967.84|9088.84|8968.84|9087.6|8967.6|10
1653190490000|2022-05-22 03:34:50|9087.85|8967.85|9087.46|8967.46|9087.95|8967.95|9087.46|8967.46|8
1653190500000|2022-05-22 03:35:00|9087.4|8967.4|9088.97|8968.97|9088.97|8968.97|9087.4|8967.4|9
1653190510000|2022-05-22 03:35:10|9089.09|8969.09|9089.64|8969.64|9089.68|8969.68|9089.09|8969.09|8
1653190520000|2022-05-22 03:35:20|9089.66|8969.66|9089.63|8969.63|9089.75|8969.75|9089.52|8969.52|9
1653190530000|2022-05-22 03:35:30|9089.6|8969.6|9089.97|8969.97|9089.97|8969.97|9089.56|8969.56|7
1653190540000|2022-05-22 03:35:40|9089.94|8969.94|9089.2|8969.2|9089.94|8969.94|9089.15|8969.15|9
1653190550000|2022-05-22 03:35:50|9089.19|8969.19|9088.39|8968.39|9089.19|8969.19|9088.39|8968.39|8
1653190560000|2022-05-22 03:36:00|9088.27|8968.27|9088.32|8968.32|9088.4|8968.4|9088.2|8968.2|6
1653190570000|2022-05-22 03:36:10|9088.8|8968.8|9088.83|8968.83|9088.91|8968.91|9088.68|8968.68|10
1653190580000|2022-05-22 03:36:20|9088.72|8968.72|9087.32|8967.32|9088.72|8968.72|9087.32|8967.32|10
1653190590000|2022-05-22 03:36:30|9087.26|8967.26|9087.66|8967.66|9087.66|8967.66|9087.08|8967.08|8
1653190600000|2022-05-22 03:36:40|9087.6|8967.6|9086.76|8966.76|9087.6|8967.6|9086.76|8966.76|10
1653190610000|2022-05-22 03:36:50|9086.69|8966.69|9086.1|8966.1|9086.7|8966.7|9086.1|8966.1|9
1653190620000|2022-05-22 03:37:00|9085.87|8965.87|9083.02|8963.02|9085.87|8965.87|9083.02|8963.02|10
1653190630000|2022-05-22 03:37:10|9082.58|8962.58|9080.56|8960.56|9082.58|8962.58|9080.56|8960.56|10
1653190640000|2022-05-22 03:37:20|9080.59|8960.59|9080.18|8960.18|9080.68|8960.68|9080.13|8960.13|10
1653190650000|2022-05-22 03:37:30|9080.19|8960.19|9080.39|8960.39|9080.39|8960.39|9080.18|8960.18|7
1653190660000|2022-05-22 03:37:40|9080.46|8960.46|9080.64|8960.64|9080.95|8960.95|9080.44|8960.44|9
1653190670000|2022-05-22 03:37:50|9080.61|8960.61|9079.87|8959.87|9080.61|8960.61|9079.87|8959.87|6
1653190680000|2022-05-22 03:38:00|9079.85|8959.85|9077.83|8957.83|9079.85|8959.85|9077.83|8957.83|8
1653190690000|2022-05-22 03:38:10|9077.7|8957.7|9077.52|8957.52|9077.7|8957.7|9077.42|8957.42|6
1653190700000|2022-05-22 03:38:20|9077.49|8957.49|9077.14|8957.14|9077.49|8957.49|9077.04|8957.04|7
1653190710000|2022-05-22 03:38:30|9077.1|8957.1|9076.69|8956.69|9077.1|8957.1|9076.53|8956.53|7
1653190720000|2022-05-22 03:38:40|9076.57|8956.57|9076.02|8956.02|9076.57|8956.57|9076.02|8956.02|9
1653190730000|2022-05-22 03:38:50|9076|8956|9076.32|8956.32|9076.32|8956.32|9076|8956|8
1653190740000|2022-05-22 03:39:00|9076.34|8956.34|9076.13|8956.13|9076.41|8956.41|9076.13|8956.13|6
1653190750000|2022-05-22 03:39:10|9076.1|8956.1|9076.06|8956.06|9076.13|8956.13|9076.06|8956.06|4
1653190760000|2022-05-22 03:39:20|9075.96|8955.96|9075.93|8955.93|9075.96|8955.96|9075.87|8955.87|3
1653190770000|2022-05-22 03:39:30|9075.99|8955.99|9076.2|8956.2|9076.25|8956.25|9075.99|8955.99|6
1653190780000|2022-05-22 03:39:40|9076.23|8956.23|9076.66|8956.66|9076.66|8956.66|9076.23|8956.23|8
1653190790000|2022-05-22 03:39:50|9076.89|8956.89|9076.76|8956.76|9077.02|8957.02|9076.27|8956.27|8
1653190800000|2022-05-22 03:40:00|9076.83|8956.83|9076.56|8956.56|9076.83|8956.83|9076.48|8956.48|8
1653190810000|2022-05-22 03:40:10|9076.59|8956.59|9074.87|8954.87|9076.61|8956.61|9074.87|8954.87|9
1653190820000|2022-05-22 03:40:20|9074.82|8954.82|9074.36|8954.36|9074.82|8954.82|9074.36|8954.36|9
1653190830000|2022-05-22 03:40:30|9074.33|8954.33|9074.36|8954.36|9074.36|8954.36|9074.27|8954.27|9
1653190840000|2022-05-22 03:40:40|9074.37|8954.37|9073.62|8953.62|9074.37|8954.37|9073.62|8953.62|10
1653190850000|2022-05-22 03:40:50|9073.63|8953.63|9073.54|8953.54|9073.65|8953.65|9073.54|8953.54|4
1653190860000|2022-05-22 03:41:00|9073.7|8953.7|9074.13|8954.13|9074.13|8954.13|9073.7|8953.7|9
1653190870000|2022-05-22 03:41:10|9074.05|8954.05|9072.97|8952.97|9074.05|8954.05|9072.97|8952.97|9
1653190880000|2022-05-22 03:41:20|9072.75|8952.75|9072.53|8952.53|9072.75|8952.75|9072.05|8952.05|9
1653190890000|2022-05-22 03:41:30|9072.74|8952.74|9072.93|8952.93|9073.18|8953.18|9072.74|8952.74|10
1653190900000|2022-05-22 03:41:40|9072.84|8952.84|9072.44|8952.44|9072.84|8952.84|9072.39|8952.39|9
1653190910000|2022-05-22 03:41:50|9072.88|8952.88|9072.58|8952.58|9072.93|8952.93|9072.58|8952.58|9
1653190920000|2022-05-22 03:42:00|9072.59|8952.59|9072.68|8952.68|9072.8|8952.8|9072.57|8952.57|8
1653190930000|2022-05-22 03:42:10|9072.67|8952.67|9072.53|8952.53|9072.74|8952.74|9072.53|8952.53|9
1653190940000|2022-05-22 03:42:20|9072.62|8952.62|9072.27|8952.27|9072.66|8952.66|9072.27|8952.27|9
1653190950000|2022-05-22 03:42:30|9072.24|8952.24|9072.22|8952.22|9072.26|8952.26|9072.11|8952.11|9
1653190960000|2022-05-22 03:42:40|9072.09|8952.09|9071.36|8951.36|9072.26|8952.26|9071.36|8951.36|7
1653190970000|2022-05-22 03:42:50|9071.38|8951.38|9071.28|8951.28|9071.39|8951.39|9071.1|8951.1|8
1653190980000|2022-05-22 03:43:00|9071.54|8951.54|9071.63|8951.63|9071.73|8951.73|9071.5|8951.5|9
1653190990000|2022-05-22 03:43:10|9071.54|8951.54|9071.72|8951.72|9071.75|8951.75|9071.54|8951.54|9
1653191000000|2022-05-22 03:43:20|9071.82|8951.82|9072.29|8952.29|9072.29|8952.29|9071.82|8951.82|9
1653191010000|2022-05-22 03:43:30|9072.24|8952.24|9072.24|8952.24|9072.32|8952.32|9072.18|8952.18|9
1653191020000|2022-05-22 03:43:40|9072.06|8952.06|9072.05|8952.05|9072.06|8952.06|9071.92|8951.92|9
1653191030000|2022-05-22 03:43:50|9072.09|8952.09|9072.13|8952.13|9072.29|8952.29|9072.01|8952.01|8
1653191040000|2022-05-22 03:44:00|9072.06|8952.06|9072.01|8952.01|9072.16|8952.16|9071.79|8951.79|9
1653191050000|2022-05-22 03:44:10|9071.78|8951.78|9071.46|8951.46|9071.78|8951.78|9071.27|8951.27|9
1653191060000|2022-05-22 03:44:20|9071.32|8951.32|9071.41|8951.41|9071.41|8951.41|9071.27|8951.27|7
1653191070000|2022-05-22 03:44:30|9071.49|8951.49|9071.92|8951.92|9071.92|8951.92|9071.49|8951.49|7
1653191080000|2022-05-22 03:44:40|9071.84|8951.84|9071.97|8951.97|9072.08|8952.08|9071.81|8951.81|7
1653191090000|2022-05-22 03:44:50|9072.07|8952.07|9071.69|8951.69|9072.07|8952.07|9071.69|8951.69|7
1653191100000|2022-05-22 03:45:00|9071.58|8951.58|9072.55|8952.55|9073.01|8953.01|9071.58|8951.58|10
1653191110000|2022-05-22 03:45:10|9072.42|8952.42|9072.22|8952.22|9072.42|8952.42|9072.06|8952.06|8
1653191120000|2022-05-22 03:45:20|9072.11|8952.11|9071.9|8951.9|9072.24|8952.24|9071.85|8951.85|7
1653191130000|2022-05-22 03:45:30|9071.91|8951.91|9071.84|8951.84|9071.91|8951.91|9071.76|8951.76|8
1653191140000|2022-05-22 03:45:40|9071.76|8951.76|9071.27|8951.27|9071.87|8951.87|9071.27|8951.27|10
1653191150000|2022-05-22 03:45:50|9071.28|8951.28|9071.31|8951.31|9071.38|8951.38|9071.19|8951.19|9
1653191160000|2022-05-22 03:46:00|9071.24|8951.24|9071.38|8951.38|9071.59|8951.59|9071.21|8951.21|9
1653191170000|2022-05-22 03:46:10|9071.1|8951.1|9071.24|8951.24|9071.33|8951.33|9071.1|8951.1|9
1653191180000|2022-05-22 03:46:20|9071.23|8951.23|9070.01|8950.01|9071.28|8951.28|9070.01|8950.01|9
1653191190000|2022-05-22 03:46:30|9069.91|8949.91|9067.84|8947.84|9069.91|8949.91|9067.84|8947.84|10
1653191200000|2022-05-22 03:46:40|9067.59|8947.59|9067.25|8947.25|9067.59|8947.59|9067.25|8947.25|8
1653191210000|2022-05-22 03:46:50|9067.22|8947.22|9066.58|8946.58|9067.22|8947.22|9066.45|8946.45|9
1653191220000|2022-05-22 03:47:00|9066.57|8946.57|9065.77|8945.77|9066.57|8946.57|9065.77|8945.77|9
1653191230000|2022-05-22 03:47:10|9065.57|8945.57|9065.38|8945.38|9065.57|8945.57|9065.1|8945.1|10
1653191240000|2022-05-22 03:47:20|9065.39|8945.39|9064.11|8944.11|9065.39|8945.39|9064.11|8944.11|8
1653191250000|2022-05-22 03:47:30|9064.2|8944.2|9064.3|8944.3|9064.3|8944.3|9064.12|8944.12|9
1653191260000|2022-05-22 03:47:40|9064.22|8944.22|9063.54|8943.54|9064.22|8944.22|9063.51|8943.51|7
1653191270000|2022-05-22 03:47:50|9063.53|8943.53|9062.68|8942.68|9063.53|8943.53|9062.68|8942.68|10
1653191280000|2022-05-22 03:48:00|9062.67|8942.67|9062.53|8942.53|9062.67|8942.67|9062.42|8942.42|9
1653191290000|2022-05-22 03:48:10|9062.51|8942.51|9061.99|8941.99|9062.51|8942.51|9061.99|8941.99|9
1653191300000|2022-05-22 03:48:20|9062.01|8942.01|9061.73|8941.73|9062.01|8942.01|9061.7|8941.7|9
1653191310000|2022-05-22 03:48:30|9061.75|8941.75|9062|8942|9062|8942|9061.74|8941.74|6
1653191320000|2022-05-22 03:48:40|9062.04|8942.04|9061.76|8941.76|9062.07|8942.07|9061.7|8941.7|10
1653191330000|2022-05-22 03:48:50|9061.53|8941.53|9061.98|8941.98|9061.98|8941.98|9061.32|8941.32|10
1653191340000|2022-05-22 03:49:00|9061.82|8941.82|9062.8|8942.8|9062.87|8942.87|9061.82|8941.82|10
1653191350000|2022-05-22 03:49:10|9063.09|8943.09|9062.53|8942.53|9063.96|8943.96|9062.53|8942.53|10
1653191360000|2022-05-22 03:49:20|9062.33|8942.33|9062.47|8942.47|9062.72|8942.72|9061.98|8941.98|10
1653191370000|2022-05-22 03:49:30|9062.41|8942.41|9061.45|8941.45|9062.41|8942.41|9061.45|8941.45|10
1653191380000|2022-05-22 03:49:40|9061.19|8941.19|9059.97|8939.97|9061.19|8941.19|9059.79|8939.79|10
1653191390000|2022-05-22 03:49:50|9060.21|8940.21|9059.37|8939.37|9060.21|8940.21|9059.37|8939.37|9
1653191400000|2022-05-22 03:50:00|9059.18|8939.18|9059.61|8939.61|9059.9|8939.9|9059.18|8939.18|10
1653191410000|2022-05-22 03:50:10|9059.78|8939.78|9060.19|8940.19|9060.23|8940.23|9059.63|8939.63|10
1653191420000|2022-05-22 03:50:20|9060.33|8940.33|9060.53|8940.53|9060.63|8940.63|9060.33|8940.33|10
1653191430000|2022-05-22 03:50:30|9060.61|8940.61|9060.69|8940.69|9060.69|8940.69|9060.44|8940.44|10
1653191440000|2022-05-22 03:50:40|9060.72|8940.72|9060.8|8940.8|9060.84|8940.84|9060.72|8940.72|7
1653191450000|2022-05-22 03:50:50|9061.25|8941.25|9060.14|8940.14|9061.25|8941.25|9060.14|8940.14|8
1653191460000|2022-05-22 03:51:00|9060|8940|9059.56|8939.56|9060|8940|9059.56|8939.56|8
1653191470000|2022-05-22 03:51:10|9059.58|8939.58|9059.09|8939.09|9059.58|8939.58|9058.97|8938.97|9
1653191480000|2022-05-22 03:51:20|9059.12|8939.12|9058.19|8938.19|9059.12|8939.12|9058.19|8938.19|9
1653191490000|2022-05-22 03:51:30|9057.95|8937.95|9055.93|8935.93|9058.2|8938.2|9055.73|8935.73|10
1653191500000|2022-05-22 03:51:40|9055.98|8935.98|9056.48|8936.48|9056.5|8936.5|9055.8|8935.8|9
1653191510000|2022-05-22 03:51:50|9056.51|8936.51|9056.47|8936.47|9056.8|8936.8|9056.47|8936.47|9
1653191520000|2022-05-22 03:52:00|9056.28|8936.28|9056.28|8936.28|9056.35|8936.35|9056.14|8936.14|9
1653191530000|2022-05-22 03:52:10|9056.46|8936.46|9057.19|8937.19|9057.19|8937.19|9056.46|8936.46|7
1653191540000|2022-05-22 03:52:20|9057.22|8937.22|9056.06|8936.06|9057.23|8937.23|9055.93|8935.93|10
1653191550000|2022-05-22 03:52:30|9055.91|8935.91|9055.3|8935.3|9055.91|8935.91|9055.3|8935.3|10
1653191560000|2022-05-22 03:52:40|9055.34|8935.34|9054.13|8934.13|9055.34|8935.34|9054.13|8934.13|10
1653191570000|2022-05-22 03:52:50|9054.29|8934.29|9054.51|8934.51|9054.66|8934.66|9054.29|8934.29|9
1653191580000|2022-05-22 03:53:00|9054.52|8934.52|9054.45|8934.45|9054.66|8934.66|9054.45|8934.45|8
1653191590000|2022-05-22 03:53:10|9054.67|8934.67|9055.12|8935.12|9055.14|8935.14|9054.55|8934.55|10
1653191600000|2022-05-22 03:53:20|9055.17|8935.17|9054.95|8934.95|9055.28|8935.28|9054.95|8934.95|10
1653191610000|2022-05-22 03:53:30|9054.73|8934.73|9054.47|8934.47|9054.73|8934.73|9054.37|8934.37|7
1653191620000|2022-05-22 03:53:40|9054.5|8934.5|9054.34|8934.34|9054.5|8934.5|9054.27|8934.27|8
1653191630000|2022-05-22 03:53:50|9054.22|8934.22|9053.77|8933.77|9054.22|8934.22|9053.74|8933.74|5
1653191640000|2022-05-22 03:54:00|9053.64|8933.64|9054.33|8934.33|9054.33|8934.33|9053.54|8933.54|10
1653191650000|2022-05-22 03:54:10|9054.64|8934.64|9055.61|8935.61|9055.64|8935.64|9054.64|8934.64|10
1653191660000|2022-05-22 03:54:20|9055.63|8935.63|9055.63|8935.63|9055.64|8935.64|9055.08|8935.08|6
1653191670000|2022-05-22 03:54:30|9055.69|8935.69|9056.37|8936.37|9056.37|8936.37|9055.63|8935.63|8
1653191680000|2022-05-22 03:54:40|9056.45|8936.45|9057.14|8937.14|9057.63|8937.63|9056.45|8936.45|10
1653191690000|2022-05-22 03:54:50|9057.33|8937.33|9057.64|8937.64|9057.89|8937.89|9057.33|8937.33|8
1653191700000|2022-05-22 03:55:00|9057.75|8937.75|9058.72|8938.72|9058.72|8938.72|9057.75|8937.75|10
1653191710000|2022-05-22 03:55:10|9058.62|8938.62|9058.8|8938.8|9058.8|8938.8|9058.41|8938.41|8
1653191720000|2022-05-22 03:55:20|9059.05|8939.05|9061.55|8941.55|9061.55|8941.55|9059.05|8939.05|10
1653191730000|2022-05-22 03:55:30|9061.73|8941.73|9065.53|8945.53|9065.53|8945.53|9061.73|8941.73|10
1653191740000|2022-05-22 03:55:40|9065.56|8945.56|9065.4|8945.4|9065.62|8945.62|9065.27|8945.27|10
1653191750000|2022-05-22 03:55:50|9065.36|8945.36|9067.36|8947.36|9067.36|8947.36|9065.36|8945.36|9
1653191760000|2022-05-22 03:56:00|9067.45|8947.45|9068.75|8948.75|9068.75|8948.75|9067.45|8947.45|10
1653191770000|2022-05-22 03:56:10|9068.87|8948.87|9070.31|8950.31|9070.31|8950.31|9068.87|8948.87|10
1653191780000|2022-05-22 03:56:20|9070.08|8950.08|9069.84|8949.84|9070.24|8950.24|9069.77|8949.77|10
1653191790000|2022-05-22 03:56:30|9070.01|8950.01|9070.51|8950.51|9070.51|8950.51|9069.89|8949.89|10
1653191800000|2022-05-22 03:56:40|9070.56|8950.56|9071|8951|9071.17|8951.17|9070.54|8950.54|10
1653191810000|2022-05-22 03:56:50|9071.09|8951.09|9071.57|8951.57|9071.78|8951.78|9071.09|8951.09|8
1653191820000|2022-05-22 03:57:00|9071.63|8951.63|9071.97|8951.97|9071.97|8951.97|9071.33|8951.33|10
1653191830000|2022-05-22 03:57:10|9071.89|8951.89|9071.85|8951.85|9071.89|8951.89|9071.76|8951.76|10
1653191840000|2022-05-22 03:57:20|9071.88|8951.88|9072.35|8952.35|9072.35|8952.35|9071.87|8951.87|7
1653191850000|2022-05-22 03:57:30|9072.43|8952.43|9072.49|8952.49|9072.49|8952.49|9072.43|8952.43|5
1653191860000|2022-05-22 03:57:40|9072.43|8952.43|9071.47|8951.47|9072.43|8952.43|9071.47|8951.47|4
1653191870000|2022-05-22 03:57:50|9071.44|8951.44|9069.78|8949.78|9071.44|8951.44|9069.78|8949.78|8
1653191880000|2022-05-22 03:58:00|9069.7|8949.7|9070.37|8950.37|9070.37|8950.37|9069.4|8949.4|9
1653191890000|2022-05-22 03:58:10|9070.33|8950.33|9068.76|8948.76|9070.33|8950.33|9068.76|8948.76|10
1653191900000|2022-05-22 03:58:20|9068.73|8948.73|9068.03|8948.03|9068.73|8948.73|9068.03|8948.03|10
1653191910000|2022-05-22 03:58:30|9068.02|8948.02|9068.63|8948.63|9068.63|8948.63|9068.02|8948.02|8
1653191920000|2022-05-22 03:58:40|9069.26|8949.26|9070.37|8950.37|9070.4|8950.4|9069.26|8949.26|10
1653191930000|2022-05-22 03:58:50|9070.74|8950.74|9071.43|8951.43|9071.43|8951.43|9070.74|8950.74|10
1653191940000|2022-05-22 03:59:00|9071.51|8951.51|9070.63|8950.63|9071.53|8951.53|9070.53|8950.53|9
1653191950000|2022-05-22 03:59:10|9070.88|8950.88|9071.1|8951.1|9071.1|8951.1|9070.55|8950.55|9
1653191960000|2022-05-22 03:59:20|9071.17|8951.17|9071.27|8951.27|9071.81|8951.81|9071.17|8951.17|9
1653191970000|2022-05-22 03:59:30|9070.99|8950.99|9070.31|8950.31|9070.99|8950.99|9070.31|8950.31|10
1653191980000|2022-05-22 03:59:40|9070.32|8950.32|9069.54|8949.54|9070.38|8950.38|9069.54|8949.54|7
1653191990000|2022-05-22 03:59:50|9069.61|8949.61|9068.8|8948.8|9069.61|8949.61|9068.8|8948.8|9
1653192000000|2022-05-22 04:00:00|9068.77|8948.77|9067.86|8947.86|9068.77|8948.77|9067.86|8947.86|9
1653192010000|2022-05-22 04:00:10|9067.63|8947.63|9067.46|8947.46|9067.63|8947.63|9067.39|8947.39|9
1653192020000|2022-05-22 04:00:20|9067.41|8947.41|9064.02|8944.02|9067.41|8947.41|9064.02|8944.02|10
1653192030000|2022-05-22 04:00:30|9063.77|8943.77|9064.33|8944.33|9064.33|8944.33|9063.63|8943.63|10
1653192040000|2022-05-22 04:00:40|9064.37|8944.37|9064.44|8944.44|9064.44|8944.44|9063.97|8943.97|9
1653192050000|2022-05-22 04:00:50|9064.69|8944.69|9064.49|8944.49|9064.77|8944.77|9064.43|8944.43|10
1653192060000|2022-05-22 04:01:00|9064.42|8944.42|9064.55|8944.55|9064.58|8944.58|9064.33|8944.33|10
1653192070000|2022-05-22 04:01:10|9064.46|8944.46|9064.25|8944.25|9064.7|8944.7|9064.25|8944.25|10
1653192080000|2022-05-22 04:01:20|9064.32|8944.32|9063.8|8943.8|9064.81|8944.81|9063.8|8943.8|10
1653192090000|2022-05-22 04:01:30|9063.73|8943.73|9061.84|8941.84|9063.73|8943.73|9061.02|8941.02|10
1653192100000|2022-05-22 04:01:40|9062.26|8942.26|9062.67|8942.67|9062.68|8942.68|9062.06|8942.06|10
1653192110000|2022-05-22 04:01:50|9062.28|8942.28|9062.05|8942.05|9062.28|8942.28|9061.76|8941.76|9
1653192120000|2022-05-22 04:02:00|9061.8|8941.8|9061.75|8941.75|9061.95|8941.95|9061.75|8941.75|9
1653192130000|2022-05-22 04:02:10|9061.74|8941.74|9061.98|8941.98|9062.03|8942.03|9061.49|8941.49|10
1653192140000|2022-05-22 04:02:20|9061.97|8941.97|9062.06|8942.06|9062.12|8942.12|9061.86|8941.86|9
1653192150000|2022-05-22 04:02:30|9062.24|8942.24|9063.45|8943.45|9063.45|8943.45|9062.24|8942.24|9
1653192160000|2022-05-22 04:02:40|9063.39|8943.39|9063.22|8943.22|9063.61|8943.61|9063.22|8943.22|7
1653192170000|2022-05-22 04:02:50|9063|8943|9063.29|8943.29|9063.4|8943.4|9062.94|8942.94|10
1653192180000|2022-05-22 04:03:00|9063.34|8943.34|9063.52|8943.52|9063.52|8943.52|9063.32|8943.32|7
1653192190000|2022-05-22 04:03:10|9063.6|8943.6|9063.56|8943.56|9063.6|8943.6|9063.3|8943.3|7
1653192200000|2022-05-22 04:03:20|9063.36|8943.36|9063.25|8943.25|9063.41|8943.41|9063.21|8943.21|8
1653192210000|2022-05-22 04:03:30|9063.24|8943.24|9061.97|8941.97|9063.36|8943.36|9061.97|8941.97|10
1653192220000|2022-05-22 04:03:40|9061.92|8941.92|9062.6|8942.6|9062.6|8942.6|9061.78|8941.78|9
1653192230000|2022-05-22 04:03:50|9061.9|8941.9|9061.91|8941.91|9062.04|8942.04|9061.83|8941.83|9
1653192240000|2022-05-22 04:04:00|9061.97|8941.97|9062.09|8942.09|9062.09|8942.09|9061.95|8941.95|9
1653192250000|2022-05-22 04:04:10|9062.08|8942.08|9060.65|8940.65|9062.08|8942.08|9060.65|8940.65|9
1653192260000|2022-05-22 04:04:20|9060.7|8940.7|9060.65|8940.65|9060.7|8940.7|9060.11|8940.11|8
1653192270000|2022-05-22 04:04:30|9060.23|8940.23|9059.33|8939.33|9060.23|8940.23|9059.33|8939.33|8
1653192280000|2022-05-22 04:04:40|9059.51|8939.51|9059.7|8939.7|9059.71|8939.71|9059.51|8939.51|5
1653192290000|2022-05-22 04:04:50|9059.71|8939.71|9059.75|8939.75|9060.24|8940.24|9059.71|8939.71|10
1653192300000|2022-05-22 04:05:00|9059.76|8939.76|9059.66|8939.66|9060.34|8940.34|9059.66|8939.66|10
1653192310000|2022-05-22 04:05:10|9059.65|8939.65|9059.02|8939.02|9059.66|8939.66|9058.86|8938.86|9
1653192320000|2022-05-22 04:05:20|9058.99|8938.99|9059.01|8939.01|9059.05|8939.05|9058.96|8938.96|4
1653192330000|2022-05-22 04:05:30|9059|8939|9059.19|8939.19|9059.19|8939.19|9058.9|8938.9|10
1653192340000|2022-05-22 04:05:40|9059.66|8939.66|9060.06|8940.06|9060.84|8940.84|9059.66|8939.66|10
1653192350000|2022-05-22 04:05:50|9060.09|8940.09|9060.29|8940.29|9060.34|8940.34|9060.04|8940.04|10
1653192360000|2022-05-22 04:06:00|9060.45|8940.45|9060.74|8940.74|9060.74|8940.74|9060.45|8940.45|10
1653192370000|2022-05-22 04:06:10|9060.77|8940.77|9060.72|8940.72|9060.92|8940.92|9060.72|8940.72|8
1653192380000|2022-05-22 04:06:20|9060.7|8940.7|9060.85|8940.85|9060.96|8940.96|9060.7|8940.7|9
1653192390000|2022-05-22 04:06:30|9060.83|8940.83|9061.24|8941.24|9061.27|8941.27|9060.83|8940.83|8
1653192400000|2022-05-22 04:06:40|9061.22|8941.22|9060.4|8940.4|9061.22|8941.22|9060.38|8940.38|9
1653192410000|2022-05-22 04:06:50|9060.35|8940.35|9059.81|8939.81|9060.35|8940.35|9059.81|8939.81|6
1653192420000|2022-05-22 04:07:00|9059.92|8939.92|9059.68|8939.68|9059.92|8939.92|9059.64|8939.64|10
1653192430000|2022-05-22 04:07:10|9059.64|8939.64|9059.69|8939.69|9059.82|8939.82|9059.56|8939.56|10
1653192440000|2022-05-22 04:07:20|9059.62|8939.62|9059.48|8939.48|9059.62|8939.62|9059.27|8939.27|10
1653192450000|2022-05-22 04:07:30|9059.44|8939.44|9058.87|8938.87|9059.44|8939.44|9058.87|8938.87|9
1653192460000|2022-05-22 04:07:40|9058.84|8938.84|9057.93|8937.93|9058.89|8938.89|9057.93|8937.93|9
1653192470000|2022-05-22 04:07:50|9057.61|8937.61|9056.41|8936.41|9057.61|8937.61|9056.41|8936.41|9
1653192480000|2022-05-22 04:08:00|9056.42|8936.42|9056.46|8936.46|9056.48|8936.48|9056.39|8936.39|10
1653192490000|2022-05-22 04:08:10|9056.48|8936.48|9056.9|8936.9|9056.9|8936.9|9056.42|8936.42|5
1653192500000|2022-05-22 04:08:20|9056.91|8936.91|9057.11|8937.11|9057.11|8937.11|9056.91|8936.91|4
1653192510000|2022-05-22 04:08:30|9056.57|8936.57|9057.29|8937.29|9057.52|8937.52|9056.57|8936.57|10
1653192520000|2022-05-22 04:08:40|9057.3|8937.3|9057.03|8937.03|9057.82|8937.82|9057.03|8937.03|9
1653192530000|2022-05-22 04:08:50|9056.97|8936.97|9056.23|8936.23|9056.97|8936.97|9056.13|8936.13|8
1653192540000|2022-05-22 04:09:00|9056.24|8936.24|9057.34|8937.34|9057.34|8937.34|9056.24|8936.24|9
1653192550000|2022-05-22 04:09:10|9057.43|8937.43|9057.06|8937.06|9057.43|8937.43|9057.06|8937.06|8
1653192560000|2022-05-22 04:09:20|9057.07|8937.07|9056.37|8936.37|9057.07|8937.07|9056.37|8936.37|9
1653192570000|2022-05-22 04:09:30|9056.36|8936.36|9056.3|8936.3|9056.44|8936.44|9056.25|8936.25|9
1653192580000|2022-05-22 04:09:40|9056.41|8936.41|9055.51|8935.51|9056.41|8936.41|9055.51|8935.51|6
1653192590000|2022-05-22 04:09:50|9055.4|8935.4|9055.93|8935.93|9055.93|8935.93|9055.29|8935.29|8
1653192600000|2022-05-22 04:10:00|9055.91|8935.91|9055.75|8935.75|9056.02|8936.02|9055.75|8935.75|8
1653192610000|2022-05-22 04:10:10|9055.78|8935.78|9055.79|8935.79|9055.79|8935.79|9055.06|8935.06|9
1653192620000|2022-05-22 04:10:20|9055.89|8935.89|9056.56|8936.56|9056.56|8936.56|9055.89|8935.89|9
1653192630000|2022-05-22 04:10:30|9056.64|8936.64|9056.78|8936.78|9056.78|8936.78|9055.97|8935.97|10
1653192640000|2022-05-22 04:10:40|9056.79|8936.79|9057.16|8937.16|9057.23|8937.23|9056.72|8936.72|10
1653192650000|2022-05-22 04:10:50|9057.17|8937.17|9056.93|8936.93|9057.17|8937.17|9056.88|8936.88|8
1653192660000|2022-05-22 04:11:00|9056.92|8936.92|9058.48|8938.48|9058.48|8938.48|9056.87|8936.87|7
1653192670000|2022-05-22 04:11:10|9059.75|8939.75|9060.43|8940.43|9060.43|8940.43|9059.75|8939.75|10
1653192680000|2022-05-22 04:11:20|9060.54|8940.54|9060.9|8940.9|9060.95|8940.95|9060.54|8940.54|9
1653192690000|2022-05-22 04:11:30|9060.95|8940.95|9061.34|8941.34|9061.34|8941.34|9060.95|8940.95|9
1653192700000|2022-05-22 04:11:40|9061.5|8941.5|9061.58|8941.58|9061.63|8941.63|9061.5|8941.5|7
1653192710000|2022-05-22 04:11:50|9061.54|8941.54|9061.34|8941.34|9061.55|8941.55|9061.32|8941.32|9
1653192720000|2022-05-22 04:12:00|9061.28|8941.28|9060.59|8940.59|9061.28|8941.28|9060.59|8940.59|10
1653192730000|2022-05-22 04:12:10|9060.62|8940.62|9060.62|8940.62|9060.83|8940.83|9060.56|8940.56|6
1653192740000|2022-05-22 04:12:20|9060.65|8940.65|9060.44|8940.44|9060.65|8940.65|9060.44|8940.44|9
1653192750000|2022-05-22 04:12:30|9060.51|8940.51|9060.45|8940.45|9060.51|8940.51|9060.39|8940.39|8
1653192760000|2022-05-22 04:12:40|9060.47|8940.47|9060.36|8940.36|9060.47|8940.47|9060.32|8940.32|5
1653192770000|2022-05-22 04:12:50|9060.31|8940.31|9060|8940|9060.31|8940.31|9060|8940|4
1653192780000|2022-05-22 04:13:00|9060.17|8940.17|9060.54|8940.54|9060.67|8940.67|9060.17|8940.17|10
1653192790000|2022-05-22 04:13:10|9060.81|8940.81|9061.4|8941.4|9061.4|8941.4|9060.81|8940.81|7
1653192800000|2022-05-22 04:13:20|9061.46|8941.46|9063.06|8943.06|9063.06|8943.06|9061.46|8941.46|10
1653192810000|2022-05-22 04:13:30|9063.89|8943.89|9063.81|8943.81|9064.14|8944.14|9063.81|8943.81|10
1653192820000|2022-05-22 04:13:40|9063.65|8943.65|9064.02|8944.02|9064.02|8944.02|9063.65|8943.65|8
1653192830000|2022-05-22 04:13:50|9064.12|8944.12|9064.32|8944.32|9064.32|8944.32|9064.04|8944.04|9
1653192840000|2022-05-22 04:14:00|9064.27|8944.27|9063.85|8943.85|9064.29|8944.29|9063.85|8943.85|8
1653192850000|2022-05-22 04:14:10|9063.69|8943.69|9062.74|8942.74|9063.7|8943.7|9062.74|8942.74|8
1653192860000|2022-05-22 04:14:20|9062.64|8942.64|9063.35|8943.35|9063.45|8943.45|9062.64|8942.64|9
1653192870000|2022-05-22 04:14:30|9063.29|8943.29|9064.07|8944.07|9064.14|8944.14|9063.29|8943.29|9
1653192880000|2022-05-22 04:14:40|9064.03|8944.03|9063.78|8943.78|9064.05|8944.05|9063.73|8943.73|9
1653192890000|2022-05-22 04:14:50|9063.74|8943.74|9063.92|8943.92|9063.92|8943.92|9063.73|8943.73|8
1653192900000|2022-05-22 04:15:00|9063.85|8943.85|9063.66|8943.66|9063.85|8943.85|9063.59|8943.59|9
1653192910000|2022-05-22 04:15:10|9063.71|8943.71|9063.96|8943.96|9064|8944|9063.71|8943.71|9
1653192920000|2022-05-22 04:15:20|9063.97|8943.97|9064.05|8944.05|9064.05|8944.05|9063.9|8943.9|8
1653192930000|2022-05-22 04:15:30|9064.07|8944.07|9064.26|8944.26|9064.28|8944.28|9064.07|8944.07|8
1653192940000|2022-05-22 04:15:40|9064.29|8944.29|9063.53|8943.53|9064.29|8944.29|9063.53|8943.53|10
1653192950000|2022-05-22 04:15:50|9063.2|8943.2|9062.97|8942.97|9063.2|8943.2|9062.89|8942.89|10
1653192960000|2022-05-22 04:16:00|9062.92|8942.92|9062.88|8942.88|9062.96|8942.96|9062.88|8942.88|8
1653192970000|2022-05-22 04:16:10|9063.04|8943.04|9063.5|8943.5|9063.5|8943.5|9063.04|8943.04|7
1653192980000|2022-05-22 04:16:20|9063.49|8943.49|9063.73|8943.73|9063.73|8943.73|9063.4|8943.4|8
1653192990000|2022-05-22 04:16:30|9063.9|8943.9|9062.76|8942.76|9063.9|8943.9|9062.54|8942.54|10
1653193000000|2022-05-22 04:16:40|9062.59|8942.59|9062.2|8942.2|9062.59|8942.59|9062.2|8942.2|6
1653193010000|2022-05-22 04:16:50|9062.27|8942.27|9062.07|8942.07|9062.31|8942.31|9061.96|8941.96|9
1653193020000|2022-05-22 04:17:00|9061.92|8941.92|9061.28|8941.28|9061.92|8941.92|9061.19|8941.19|10
1653193030000|2022-05-22 04:17:10|9060.93|8940.93|9059.91|8939.91|9060.93|8940.93|9059.91|8939.91|9
1653193040000|2022-05-22 04:17:20|9059.86|8939.86|9059.77|8939.77|9059.9|8939.9|9059.77|8939.77|9
1653193050000|2022-05-22 04:17:30|9059.74|8939.74|9059.13|8939.13|9059.74|8939.74|9059.13|8939.13|7
1653193060000|2022-05-22 04:17:40|9059.15|8939.15|9055.7|8935.7|9059.18|8939.18|9055.7|8935.7|10
1653193070000|2022-05-22 04:17:50|9055.12|8935.12|9050.99|8930.99|9055.12|8935.12|9050.99|8930.99|10
1653193080000|2022-05-22 04:18:00|9050.92|8930.92|9048.67|8928.67|9050.92|8930.92|9048.67|8928.67|10
1653193090000|2022-05-22 04:18:10|9048.73|8928.73|9043.56|8923.56|9048.73|8928.73|9043.56|8923.56|10
1653193100000|2022-05-22 04:18:20|9043.52|8923.52|9033.82|8913.82|9043.52|8923.52|9033.82|8913.82|10
1653193110000|2022-05-22 04:18:30|9032.59|8912.59|9030.38|8910.38|9032.89|8912.89|9029.53|8909.53|10
1653193120000|2022-05-22 04:18:40|9031.29|8911.29|9028.83|8908.83|9031.63|8911.63|9028.83|8908.83|10
1653193130000|2022-05-22 04:18:50|9027.42|8907.42|9024.27|8904.27|9027.42|8907.42|9024.21|8904.21|10
1653193140000|2022-05-22 04:19:00|9024.16|8904.16|9023.25|8903.25|9024.41|8904.41|9023.15|8903.15|10
1653193150000|2022-05-22 04:19:10|9023.44|8903.44|9023.25|8903.25|9023.44|8903.44|9021.71|8901.71|10
1653193160000|2022-05-22 04:19:20|9022.36|8902.36|9024.94|8904.94|9025.38|8905.38|9022.36|8902.36|10
1653193170000|2022-05-22 04:19:30|9025.05|8905.05|9026.27|8906.27|9026.82|8906.82|9025.05|8905.05|10
1653193180000|2022-05-22 04:19:40|9026.76|8906.76|9026.17|8906.17|9026.76|8906.76|9026.17|8906.17|9
1653193190000|2022-05-22 04:19:50|9026.06|8906.06|9025.58|8905.58|9026.06|8906.06|9025.53|8905.53|10
1653193200000|2022-05-22 04:20:00|9025.55|8905.55|9026.93|8906.93|9026.93|8906.93|9025.52|8905.52|10
1653193210000|2022-05-22 04:20:10|9027.27|8907.27|9028.51|8908.51|9028.51|8908.51|9027.24|8907.24|10
1653193220000|2022-05-22 04:20:20|9028.69|8908.69|9030.37|8910.37|9030.37|8910.37|9028.51|8908.51|10
1653193230000|2022-05-22 04:20:30|9031.4|8911.4|9031.55|8911.55|9031.82|8911.82|9031.09|8911.09|10
1653193240000|2022-05-22 04:20:40|9032.24|8912.24|9032.98|8912.98|9032.98|8912.98|9032.24|8912.24|10
1653193250000|2022-05-22 04:20:50|9033.25|8913.25|9033.21|8913.21|9033.42|8913.42|9033.09|8913.09|10
1653193260000|2022-05-22 04:21:00|9033.08|8913.08|9032.93|8912.93|9033.08|8913.08|9032.53|8912.53|8
1653193270000|2022-05-22 04:21:10|9033.11|8913.11|9033.11|8913.11|9033.26|8913.26|9032.75|8912.75|9
1653193280000|2022-05-22 04:21:20|9033.15|8913.15|9032.35|8912.35|9033.75|8913.75|9032.35|8912.35|10
1653193290000|2022-05-22 04:21:30|9032.34|8912.34|9033.35|8913.35|9033.35|8913.35|9032.25|8912.25|10
1653193300000|2022-05-22 04:21:40|9033.48|8913.48|9033.57|8913.57|9033.82|8913.82|9033.48|8913.48|10
1653193310000|2022-05-22 04:21:50|9033.61|8913.61|9032.68|8912.68|9033.61|8913.61|9032.68|8912.68|10
1653193320000|2022-05-22 04:22:00|9032.77|8912.77|9033.58|8913.58|9033.58|8913.58|9032.67|8912.67|10
1653193330000|2022-05-22 04:22:10|9033.67|8913.67|9036.14|8916.14|9036.14|8916.14|9033.67|8913.67|10
1653193340000|2022-05-22 04:22:20|9036.29|8916.29|9036.47|8916.47|9036.67|8916.67|9036.29|8916.29|9
1653193350000|2022-05-22 04:22:30|9036.81|8916.81|9037.97|8917.97|9038.09|8918.09|9036.81|8916.81|8
1653193360000|2022-05-22 04:22:40|9037.89|8917.89|9040.11|8920.11|9040.11|8920.11|9037.64|8917.64|10
1653193370000|2022-05-22 04:22:50|9040.09|8920.09|9041.77|8921.77|9041.77|8921.77|9040.09|8920.09|10
1653193380000|2022-05-22 04:23:00|9042.02|8922.02|9041.89|8921.89|9042.33|8922.33|9041.57|8921.57|10
1653193390000|2022-05-22 04:23:10|9041.99|8921.99|9043.14|8923.14|9043.24|8923.24|9041.99|8921.99|10
1653193400000|2022-05-22 04:23:20|9043.16|8923.16|9042.93|8922.93|9043.16|8923.16|9042.54|8922.54|9
1653193410000|2022-05-22 04:23:30|9042.39|8922.39|9042.17|8922.17|9042.75|8922.75|9042.08|8922.08|9
1653193420000|2022-05-22 04:23:40|9042.16|8922.16|9041.47|8921.47|9042.41|8922.41|9041.47|8921.47|9
1653193430000|2022-05-22 04:23:50|9041.24|8921.24|9041.16|8921.16|9041.52|8921.52|9041.12|8921.12|10
1653193440000|2022-05-22 04:24:00|9041.2|8921.2|9040.16|8920.16|9041.2|8921.2|9040.16|8920.16|10
1653193450000|2022-05-22 04:24:10|9040.25|8920.25|9039.97|8919.97|9040.25|8920.25|9039.89|8919.89|10
1653193460000|2022-05-22 04:24:20|9039.89|8919.89|9039.56|8919.56|9039.89|8919.89|9039.56|8919.56|9
1653193470000|2022-05-22 04:24:30|9039.51|8919.51|9038.3|8918.3|9039.51|8919.51|9038.23|8918.23|10
1653193480000|2022-05-22 04:24:40|9038.24|8918.24|9037.51|8917.51|9038.28|8918.28|9037.51|8917.51|10
1653193490000|2022-05-22 04:24:50|9037.44|8917.44|9037.03|8917.03|9037.58|8917.58|9036.95|8916.95|10
1653193500000|2022-05-22 04:25:00|9036.95|8916.95|9038.3|8918.3|9038.91|8918.91|9036.95|8916.95|9
1653193510000|2022-05-22 04:25:10|9038.72|8918.72|9040.65|8920.65|9040.65|8920.65|9038.7|8918.7|10
1653193520000|2022-05-22 04:25:20|9041.43|8921.43|9042.19|8922.19|9042.36|8922.36|9041.43|8921.43|9
1653193530000|2022-05-22 04:25:30|9042.28|8922.28|9042.95|8922.95|9043.27|8923.27|9042.05|8922.05|10
1653193540000|2022-05-22 04:25:40|9043.1|8923.1|9043.4|8923.4|9043.4|8923.4|9042.69|8922.69|9
1653193550000|2022-05-22 04:25:50|9043.54|8923.54|9043.47|8923.47|9043.89|8923.89|9043.47|8923.47|9
1653193560000|2022-05-22 04:26:00|9043.55|8923.55|9044.88|8924.88|9044.88|8924.88|9043.3|8923.3|10
1653193570000|2022-05-22 04:26:10|9044.86|8924.86|9044.02|8924.02|9044.92|8924.92|9044.02|8924.02|9
1653193580000|2022-05-22 04:26:20|9043.19|8923.19|9042.65|8922.65|9043.48|8923.48|9042.62|8922.62|10
1653193590000|2022-05-22 04:26:30|9042.46|8922.46|9041.99|8921.99|9042.46|8922.46|9041.55|8921.55|9
1653193600000|2022-05-22 04:26:40|9042|8922|9040.89|8920.89|9042.13|8922.13|9040.89|8920.89|10
1653193610000|2022-05-22 04:26:50|9040.73|8920.73|9040.29|8920.29|9041.17|8921.17|9040.29|8920.29|9
1653193620000|2022-05-22 04:27:00|9040.25|8920.25|9040.55|8920.55|9040.55|8920.55|9040.21|8920.21|9
1653193630000|2022-05-22 04:27:10|9040.86|8920.86|9042.07|8922.07|9042.07|8922.07|9040.56|8920.56|10
1653193640000|2022-05-22 04:27:20|9042.04|8922.04|9042.09|8922.09|9042.28|8922.28|9041.95|8921.95|9
1653193650000|2022-05-22 04:27:30|9041.9|8921.9|9041.4|8921.4|9041.9|8921.9|9041.31|8921.31|9
1653193660000|2022-05-22 04:27:40|9041.48|8921.48|9042.69|8922.69|9042.69|8922.69|9041.47|8921.47|9
1653193670000|2022-05-22 04:27:50|9042.86|8922.86|9043.17|8923.17|9043.17|8923.17|9042.85|8922.85|9
1653193680000|2022-05-22 04:28:00|9043.09|8923.09|9043.26|8923.26|9043.26|8923.26|9043.01|8923.01|8
1653193690000|2022-05-22 04:28:10|9043.29|8923.29|9042.3|8922.3|9043.36|8923.36|9042.3|8922.3|10
1653193700000|2022-05-22 04:28:20|9042.13|8922.13|9041.21|8921.21|9042.13|8922.13|9041.21|8921.21|8
1653193710000|2022-05-22 04:28:30|9041.19|8921.19|9042.37|8922.37|9042.37|8922.37|9041.02|8921.02|10
1653193720000|2022-05-22 04:28:40|9042.5|8922.5|9041.22|8921.22|9042.5|8922.5|9041.22|8921.22|9
1653193730000|2022-05-22 04:28:50|9040.78|8920.78|9039.97|8919.97|9040.78|8920.78|9039.95|8919.95|10
1653193740000|2022-05-22 04:29:00|9039.88|8919.88|9038.83|8918.83|9039.88|8919.88|9038.58|8918.58|10
1653193750000|2022-05-22 04:29:10|9038.3|8918.3|9037.73|8917.73|9038.59|8918.59|9037.64|8917.64|10
1653193760000|2022-05-22 04:29:20|9037.76|8917.76|9037.13|8917.13|9037.76|8917.76|9036.86|8916.86|10
1653193770000|2022-05-22 04:29:30|9037.02|8917.02|9036.78|8916.78|9037.02|8917.02|9036.58|8916.58|9
1653193780000|2022-05-22 04:29:40|9036.68|8916.68|9036.99|8916.99|9036.99|8916.99|9036.54|8916.54|10
1653193790000|2022-05-22 04:29:50|9037|8917|9037.31|8917.31|9037.31|8917.31|9036.74|8916.74|10
1653193800000|2022-05-22 04:30:00|9037.7|8917.7|9037.12|8917.12|9037.89|8917.89|9037.12|8917.12|9
1653193810000|2022-05-22 04:30:10|9037.07|8917.07|9036.81|8916.81|9037.07|8917.07|9036.81|8916.81|9
1653193820000|2022-05-22 04:30:20|9036.65|8916.65|9036.63|8916.63|9036.65|8916.65|9036.37|8916.37|10
1653193830000|2022-05-22 04:30:30|9036.59|8916.59|9036.55|8916.55|9036.73|8916.73|9036.55|8916.55|10
1653193840000|2022-05-22 04:30:40|9036.48|8916.48|9036.35|8916.35|9036.57|8916.57|9036.31|8916.31|10
1653193850000|2022-05-22 04:30:50|9036.48|8916.48|9035.42|8915.42|9036.48|8916.48|9035.42|8915.42|10
1653193860000|2022-05-22 04:31:00|9035.34|8915.34|9033.53|8913.53|9035.34|8915.34|9033.4|8913.4|10
1653193870000|2022-05-22 04:31:10|9033.44|8913.44|9031.93|8911.93|9033.44|8913.44|9031.88|8911.88|10
1653193880000|2022-05-22 04:31:20|9031.67|8911.67|9030.21|8910.21|9031.68|8911.68|9030.21|8910.21|10
1653193890000|2022-05-22 04:31:30|9030.35|8910.35|9029.65|8909.65|9030.35|8910.35|9029.33|8909.33|10
1653193900000|2022-05-22 04:31:40|9029.72|8909.72|9029.81|8909.81|9030.01|8910.01|9029.65|8909.65|10
1653193910000|2022-05-22 04:31:50|9030.36|8910.36|9031.38|8911.38|9031.61|8911.61|9030.36|8910.36|10
1653193920000|2022-05-22 04:32:00|9031.6|8911.6|9031.34|8911.34|9031.6|8911.6|9031.11|8911.11|10
1653193930000|2022-05-22 04:32:10|9031.27|8911.27|9031.43|8911.43|9031.53|8911.53|9030.96|8910.96|10
1653193940000|2022-05-22 04:32:20|9031.39|8911.39|9031.65|8911.65|9031.65|8911.65|9031.39|8911.39|9
1653193950000|2022-05-22 04:32:30|9031.56|8911.56|9031.72|8911.72|9031.72|8911.72|9031.39|8911.39|10
1653193960000|2022-05-22 04:32:40|9032.45|8912.45|9032.35|8912.35|9032.79|8912.79|9032.11|8912.11|10
1653193970000|2022-05-22 04:32:50|9032.3|8912.3|9032.41|8912.41|9032.49|8912.49|9032.3|8912.3|9
1653193980000|2022-05-22 04:33:00|9032.39|8912.39|9033.8|8913.8|9033.8|8913.8|9032.22|8912.22|9
1653193990000|2022-05-22 04:33:10|9033.86|8913.86|9034.72|8914.72|9034.72|8914.72|9033.86|8913.86|10
1653194000000|2022-05-22 04:33:20|9034.42|8914.42|9034.33|8914.33|9034.48|8914.48|9034.33|8914.33|7
1653194010000|2022-05-22 04:33:30|9034.56|8914.56|9034.84|8914.84|9034.88|8914.88|9034.36|8914.36|10
1653194020000|2022-05-22 04:33:40|9034.99|8914.99|9035.65|8915.65|9035.65|8915.65|9034.95|8914.95|8
1653194030000|2022-05-22 04:33:50|9035.84|8915.84|9037.46|8917.46|9037.46|8917.46|9035.84|8915.84|10
1653194040000|2022-05-22 04:34:00|9037.58|8917.58|9037.33|8917.33|9037.74|8917.74|9037.33|8917.33|9
1653194050000|2022-05-22 04:34:10|9037.34|8917.34|9038.04|8918.04|9038.04|8918.04|9037.14|8917.14|9
1653194060000|2022-05-22 04:34:20|9038.1|8918.1|9038.55|8918.55|9038.55|8918.55|9038.1|8918.1|10
1653194070000|2022-05-22 04:34:30|9038.65|8918.65|9038.89|8918.89|9038.92|8918.92|9038.65|8918.65|8
1653194080000|2022-05-22 04:34:40|9038.91|8918.91|9039.4|8919.4|9039.4|8919.4|9038.91|8918.91|9
1653194090000|2022-05-22 04:34:50|9039.47|8919.47|9040.5|8920.5|9040.5|8920.5|9039.47|8919.47|8
1653194100000|2022-05-22 04:35:00|9040.75|8920.75|9041.39|8921.39|9041.39|8921.39|9040.75|8920.75|10
1653194110000|2022-05-22 04:35:10|9041.49|8921.49|9042.46|8922.46|9042.54|8922.54|9041.49|8921.49|9
1653194120000|2022-05-22 04:35:20|9042.36|8922.36|9042.59|8922.59|9042.93|8922.93|9042.36|8922.36|10
1653194130000|2022-05-22 04:35:30|9042.48|8922.48|9041.94|8921.94|9042.48|8922.48|9041.93|8921.93|10
1653194140000|2022-05-22 04:35:40|9041.88|8921.88|9041.32|8921.32|9041.88|8921.88|9041.32|8921.32|9
1653194150000|2022-05-22 04:35:50|9041.27|8921.27|9040.6|8920.6|9041.63|8921.63|9040.6|8920.6|10
1653194160000|2022-05-22 04:36:00|9040.49|8920.49|9040.27|8920.27|9040.51|8920.51|9040.21|8920.21|9
1653194170000|2022-05-22 04:36:10|9040.28|8920.28|9041.38|8921.38|9041.38|8921.38|9040.28|8920.28|9
1653194180000|2022-05-22 04:36:20|9041.4|8921.4|9041.98|8921.98|9042.01|8922.01|9041.36|8921.36|10
1653194190000|2022-05-22 04:36:30|9042.04|8922.04|9042.54|8922.54|9042.54|8922.54|9042.04|8922.04|9
1653194200000|2022-05-22 04:36:40|9042.61|8922.61|9042.53|8922.53|9042.69|8922.69|9042.41|8922.41|7
1653194210000|2022-05-22 04:36:50|9042.58|8922.58|9042.87|8922.87|9042.87|8922.87|9042.58|8922.58|9
1653194220000|2022-05-22 04:37:00|9043.15|8923.15|9043.84|8923.84|9043.84|8923.84|9043.15|8923.15|9
1653194230000|2022-05-22 04:37:10|9043.97|8923.97|9043.29|8923.29|9044|8924|9043.29|8923.29|9
1653194240000|2022-05-22 04:37:20|9043|8923|9042.39|8922.39|9043.16|8923.16|9042.39|8922.39|10
1653194250000|2022-05-22 04:37:30|9042.51|8922.51|9042.84|8922.84|9042.84|8922.84|9042.28|8922.28|9
1653194260000|2022-05-22 04:37:40|9042.72|8922.72|9042.54|8922.54|9042.94|8922.94|9042.43|8922.43|10
1653194270000|2022-05-22 04:37:50|9042.58|8922.58|9042.56|8922.56|9042.63|8922.63|9042.56|8922.56|7
1653194280000|2022-05-22 04:38:00|9042.49|8922.49|9041.54|8921.54|9042.49|8922.49|9041.54|8921.54|9
1653194290000|2022-05-22 04:38:10|9041.5|8921.5|9040.69|8920.69|9041.59|8921.59|9040.69|8920.69|10
1653194300000|2022-05-22 04:38:20|9040.68|8920.68|9041.48|8921.48|9041.48|8921.48|9040.39|8920.39|10
1653194310000|2022-05-22 04:38:30|9041.53|8921.53|9041.31|8921.31|9041.55|8921.55|9041.28|8921.28|10
1653194320000|2022-05-22 04:38:40|9041.3|8921.3|9041.17|8921.17|9041.3|8921.3|9041.14|8921.14|7
1653194330000|2022-05-22 04:38:50|9041.16|8921.16|9041.23|8921.23|9041.23|8921.23|9041.14|8921.14|9
1653194340000|2022-05-22 04:39:00|9040.95|8920.95|9040.74|8920.74|9041.03|8921.03|9040.74|8920.74|6
1653194350000|2022-05-22 04:39:10|9040.82|8920.82|9040.7|8920.7|9040.95|8920.95|9040.7|8920.7|8
1653194360000|2022-05-22 04:39:20|9040.67|8920.67|9039.92|8919.92|9040.67|8920.67|9039.92|8919.92|9
1653194370000|2022-05-22 04:39:30|9040.01|8920.01|9040.14|8920.14|9040.22|8920.22|9040.01|8920.01|7
1653194380000|2022-05-22 04:39:40|9040.16|8920.16|9039.43|8919.43|9040.16|8920.16|9039.34|8919.34|9
1653194390000|2022-05-22 04:39:50|9039.4|8919.4|9039.42|8919.42|9039.47|8919.47|9039.4|8919.4|6
1653194400000|2022-05-22 04:40:00|9039.35|8919.35|9039.03|8919.03|9039.35|8919.35|9039.03|8919.03|7
1653194410000|2022-05-22 04:40:10|9039.02|8919.02|9038.52|8918.52|9039.06|8919.06|9038.52|8918.52|10
1653194420000|2022-05-22 04:40:20|9038.55|8918.55|9039.3|8919.3|9039.37|8919.37|9038.52|8918.52|7
1653194430000|2022-05-22 04:40:30|9039.41|8919.41|9040.4|8920.4|9040.4|8920.4|9039.41|8919.41|10
1653194440000|2022-05-22 04:40:40|9040.53|8920.53|9041.25|8921.25|9041.48|8921.48|9040.53|8920.53|10
1653194450000|2022-05-22 04:40:50|9041.38|8921.38|9041.57|8921.57|9041.63|8921.63|9041.38|8921.38|8
1653194460000|2022-05-22 04:41:00|9041.48|8921.48|9041.77|8921.77|9041.84|8921.84|9041.43|8921.43|10
1653194470000|2022-05-22 04:41:10|9041.75|8921.75|9041.81|8921.81|9041.9|8921.9|9041.74|8921.74|8
1653194480000|2022-05-22 04:41:20|9041.87|8921.87|9041.83|8921.83|9041.87|8921.87|9041.58|8921.58|7
1653194490000|2022-05-22 04:41:30|9041.88|8921.88|9042.2|8922.2|9042.2|8922.2|9041.85|8921.85|9
1653194500000|2022-05-22 04:41:40|9042.32|8922.32|9042.34|8922.34|9042.34|8922.34|9042.31|8922.31|3
1653194510000|2022-05-22 04:41:50|9042.44|8922.44|9041.6|8921.6|9042.44|8922.44|9041.6|8921.6|7
1653194520000|2022-05-22 04:42:00|9041.59|8921.59|9041.24|8921.24|9041.59|8921.59|9041.21|8921.21|10
1653194530000|2022-05-22 04:42:10|9041.07|8921.07|9040.43|8920.43|9041.07|8921.07|9040.43|8920.43|10
1653194540000|2022-05-22 04:42:20|9040.52|8920.52|9040.82|8920.82|9040.9|8920.9|9040.51|8920.51|9
1653194550000|2022-05-22 04:42:30|9040.87|8920.87|9040.94|8920.94|9040.96|8920.96|9040.87|8920.87|6
1653194560000|2022-05-22 04:42:40|9040.98|8920.98|9041.47|8921.47|9041.47|8921.47|9040.98|8920.98|8
1653194570000|2022-05-22 04:42:50|9041.48|8921.48|9041.55|8921.55|9041.55|8921.55|9041.48|8921.48|3
1653194580000|2022-05-22 04:43:00|9041.57|8921.57|9041.62|8921.62|9041.62|8921.62|9041.51|8921.51|6
1653194590000|2022-05-22 04:43:10|9042.01|8922.01|9043.09|8923.09|9043.09|8923.09|9042.01|8922.01|10
1653194600000|2022-05-22 04:43:20|9043.08|8923.08|9043.2|8923.2|9043.2|8923.2|9043.07|8923.07|4
1653194610000|2022-05-22 04:43:30|9043.32|8923.32|9043.51|8923.51|9043.52|8923.52|9043.32|8923.32|7
1653194620000|2022-05-22 04:43:40|9043.62|8923.62|9043.24|8923.24|9043.62|8923.62|9043.24|8923.24|9
1653194630000|2022-05-22 04:43:50|9043.22|8923.22|9043.27|8923.27|9043.31|8923.31|9043.12|8923.12|10
1653194640000|2022-05-22 04:44:00|9043.4|8923.4|9044.19|8924.19|9044.77|8924.77|9043.4|8923.4|10
1653194650000|2022-05-22 04:44:10|9044.24|8924.24|9044.32|8924.32|9044.32|8924.32|9044.17|8924.17|8
1653194660000|2022-05-22 04:44:20|9044.3|8924.3|9043.63|8923.63|9044.3|8924.3|9043.61|8923.61|8
1653194670000|2022-05-22 04:44:30|9043.72|8923.72|9043.45|8923.45|9043.72|8923.72|9043.27|8923.27|8
1653194680000|2022-05-22 04:44:40|9043.47|8923.47|9043.7|8923.7|9043.7|8923.7|9043.47|8923.47|5
1653194690000|2022-05-22 04:44:50|9043.61|8923.61|9043.66|8923.66|9043.68|8923.68|9043.53|8923.53|6
1653194700000|2022-05-22 04:45:00|9043.78|8923.78|9043.23|8923.23|9043.81|8923.81|9043.23|8923.23|9
1653194710000|2022-05-22 04:45:10|9043.26|8923.26|9043.13|8923.13|9043.26|8923.26|9042.91|8922.91|10
1653194720000|2022-05-22 04:45:20|9043.17|8923.17|9043.23|8923.23|9043.23|8923.23|9042.99|8922.99|9
1653194730000|2022-05-22 04:45:30|9043.33|8923.33|9043.68|8923.68|9043.68|8923.68|9043.23|8923.23|9
1653194740000|2022-05-22 04:45:40|9043.66|8923.66|9045.3|8925.3|9045.3|8925.3|9043.66|8923.66|10
1653194750000|2022-05-22 04:45:50|9044.43|8924.43|9044.59|8924.59|9044.59|8924.59|9043.79|8923.79|9
1653194760000|2022-05-22 04:46:00|9044.64|8924.64|9045.37|8925.37|9045.37|8925.37|9044.64|8924.64|10
1653194770000|2022-05-22 04:46:10|9045.53|8925.53|9046.59|8926.59|9046.62|8926.62|9045.53|8925.53|10
1653194780000|2022-05-22 04:46:20|9046.67|8926.67|9047.09|8927.09|9047.09|8927.09|9046.46|8926.46|9
1653194790000|2022-05-22 04:46:30|9047.33|8927.33|9048.07|8928.07|9048.07|8928.07|9047.32|8927.32|9
1653194800000|2022-05-22 04:46:40|9048.12|8928.12|9048.15|8928.15|9048.43|8928.43|9048.12|8928.12|10
1653194810000|2022-05-22 04:46:50|9048.26|8928.26|9048.32|8928.32|9048.42|8928.42|9048.16|8928.16|10
1653194820000|2022-05-22 04:47:00|9048.34|8928.34|9048.51|8928.51|9048.63|8928.63|9048.3|8928.3|6
1653194830000|2022-05-22 04:47:10|9048.52|8928.52|9049.37|8929.37|9049.37|8929.37|9048.51|8928.51|9
1653194840000|2022-05-22 04:47:20|9049.41|8929.41|9049.71|8929.71|9049.71|8929.71|9049.41|8929.41|9
1653194850000|2022-05-22 04:47:30|9049.79|8929.79|9049.85|8929.85|9049.9|8929.9|9049.78|8929.78|9
1653194860000|2022-05-22 04:47:40|9049.93|8929.93|9052.37|8932.37|9052.37|8932.37|9049.93|8929.93|10
1653194870000|2022-05-22 04:47:50|9052.51|8932.51|9052.9|8932.9|9052.9|8932.9|9052.51|8932.51|9
1653194880000|2022-05-22 04:48:00|9052.88|8932.88|9052.83|8932.83|9052.96|8932.96|9052.82|8932.82|8
1653194890000|2022-05-22 04:48:10|9052.91|8932.91|9053.17|8933.17|9053.21|8933.21|9052.91|8932.91|9
1653194900000|2022-05-22 04:48:20|9053.21|8933.21|9053.9|8933.9|9053.9|8933.9|9053.21|8933.21|9
1653194910000|2022-05-22 04:48:30|9053.8|8933.8|9053.98|8933.98|9053.98|8933.98|9053.78|8933.78|6
1653194920000|2022-05-22 04:48:40|9053.83|8933.83|9053.09|8933.09|9053.85|8933.85|9053.09|8933.09|9
1653194930000|2022-05-22 04:48:50|9052.88|8932.88|9052.58|8932.58|9052.88|8932.88|9052.39|8932.39|10
1653194940000|2022-05-22 04:49:00|9052.55|8932.55|9052.51|8932.51|9052.55|8932.55|9052.36|8932.36|9
1653194950000|2022-05-22 04:49:10|9052.52|8932.52|9052.69|8932.69|9052.69|8932.69|9052.52|8932.52|8
1653194960000|2022-05-22 04:49:20|9052.68|8932.68|9052.8|8932.8|9052.8|8932.8|9052.68|8932.68|3
1653194970000|2022-05-22 04:49:30|9052.78|8932.78|9052.7|8932.7|9052.78|8932.78|9052.7|8932.7|9
1653194980000|2022-05-22 04:49:40|9052.77|8932.77|9052.82|8932.82|9052.82|8932.82|9052.68|8932.68|5
1653194990000|2022-05-22 04:49:50|9052.84|8932.84|9052.77|8932.77|9052.84|8932.84|9052.69|8932.69|9
1653195000000|2022-05-22 04:50:00|9052.69|8932.69|9052.64|8932.64|9052.69|8932.69|9052.44|8932.44|9
1653195010000|2022-05-22 04:50:10|9052.53|8932.53|9052.76|8932.76|9052.76|8932.76|9052.53|8932.53|9
1653195020000|2022-05-22 04:50:20|9052.72|8932.72|9053.02|8933.02|9053.11|8933.11|9052.72|8932.72|7
1653195030000|2022-05-22 04:50:30|9053.01|8933.01|9052.7|8932.7|9053.03|8933.03|9052.49|8932.49|10
1653195040000|2022-05-22 04:50:40|9052.67|8932.67|9052.71|8932.71|9052.71|8932.71|9052.64|8932.64|5
1653195050000|2022-05-22 04:50:50|9052.67|8932.67|9052.61|8932.61|9052.86|8932.86|9052.61|8932.61|7
1653195060000|2022-05-22 04:51:00|9052.8|8932.8|9053.53|8933.53|9053.53|8933.53|9052.8|8932.8|6
1653195070000|2022-05-22 04:51:10|9053.61|8933.61|9054|8934|9054|8934|9053.61|8933.61|7
1653195080000|2022-05-22 04:51:20|9054.08|8934.08|9053.97|8933.97|9054.31|8934.31|9053.97|8933.97|9
1653195090000|2022-05-22 04:51:30|9053.89|8933.89|9054.69|8934.69|9054.69|8934.69|9053.89|8933.89|8
1653195100000|2022-05-22 04:51:40|9054.76|8934.76|9055.12|8935.12|9055.12|8935.12|9054.76|8934.76|9
1653195110000|2022-05-22 04:51:50|9055.53|8935.53|9056.1|8936.1|9056.28|8936.28|9055.53|8935.53|10
1653195120000|2022-05-22 04:52:00|9056.17|8936.17|9056.48|8936.48|9056.48|8936.48|9056.03|8936.03|10
1653195130000|2022-05-22 04:52:10|9056.47|8936.47|9055.34|8935.34|9056.49|8936.49|9055.34|8935.34|8
1653195140000|2022-05-22 04:52:20|9055.21|8935.21|9054.85|8934.85|9055.22|8935.22|9054.85|8934.85|8
1653195150000|2022-05-22 04:52:30|9054.83|8934.83|9054.5|8934.5|9055.06|8935.06|9054.5|8934.5|9
1653195160000|2022-05-22 04:52:40|9054.65|8934.65|9054.95|8934.95|9054.95|8934.95|9054.65|8934.65|8
1653195170000|2022-05-22 04:52:50|9055.1|8935.1|9055.1|8935.1|9055.1|8935.1|9055.04|8935.04|4
1653195180000|2022-05-22 04:53:00|9055.05|8935.05|9054.96|8934.96|9055.05|8935.05|9054.89|8934.89|5
1653195190000|2022-05-22 04:53:10|9054.88|8934.88|9053.9|8933.9|9054.88|8934.88|9053.9|8933.9|8
1653195200000|2022-05-22 04:53:20|9053.52|8933.52|9052.29|8932.29|9053.52|8933.52|9052.29|8932.29|10
1653195210000|2022-05-22 04:53:30|9051.89|8931.89|9051.64|8931.64|9051.89|8931.89|9051.61|8931.61|9
1653195220000|2022-05-22 04:53:40|9051.61|8931.61|9050.68|8930.68|9051.61|8931.61|9050.68|8930.68|7
1653195230000|2022-05-22 04:53:50|9050.63|8930.63|9051.3|8931.3|9051.3|8931.3|9050.55|8930.55|7
1653195240000|2022-05-22 04:54:00|9051.22|8931.22|9052.03|8932.03|9052.03|8932.03|9051.16|8931.16|7
1653195250000|2022-05-22 04:54:10|9052.07|8932.07|9051.64|8931.64|9052.07|8932.07|9051.64|8931.64|8
1653195260000|2022-05-22 04:54:20|9051.61|8931.61|9051.32|8931.32|9051.72|8931.72|9051.32|8931.32|9
1653195270000|2022-05-22 04:54:30|9051.2|8931.2|9051.62|8931.62|9051.62|8931.62|9051.2|8931.2|9
1653195280000|2022-05-22 04:54:40|9051.65|8931.65|9051.76|8931.76|9051.94|8931.94|9051.65|8931.65|7
1653195290000|2022-05-22 04:54:50|9051.73|8931.73|9044.9|8924.9|9051.95|8931.95|9044.9|8924.9|10
1653195300000|2022-05-22 04:55:00|9044.83|8924.83|9039.66|8919.66|9044.83|8924.83|9039.66|8919.66|10
1653195310000|2022-05-22 04:55:10|9039.6|8919.6|9037.6|8917.6|9039.6|8919.6|9037.51|8917.51|10
1653195320000|2022-05-22 04:55:20|9037.73|8917.73|9037.18|8917.18|9037.73|8917.73|9037|8917|9
1653195330000|2022-05-22 04:55:30|9037.27|8917.27|9036.37|8916.37|9037.27|8917.27|9036.37|8916.37|9
1653195340000|2022-05-22 04:55:40|9036.31|8916.31|9035.74|8915.74|9036.38|8916.38|9034.78|8914.78|9
1653195350000|2022-05-22 04:55:50|9035.38|8915.38|9035.15|8915.15|9035.48|8915.48|9034.72|8914.72|10
1653195360000|2022-05-22 04:56:00|9035.11|8915.11|9035.39|8915.39|9035.49|8915.49|9035.11|8915.11|9
1653195370000|2022-05-22 04:56:10|9035.2|8915.2|9035.6|8915.6|9035.6|8915.6|9035.1|8915.1|10
1653195380000|2022-05-22 04:56:20|9035.56|8915.56|9035.96|8915.96|9036.31|8916.31|9035.56|8915.56|10
1653195390000|2022-05-22 04:56:30|9035.98|8915.98|9036.93|8916.93|9036.93|8916.93|9035.54|8915.54|9
1653195400000|2022-05-22 04:56:40|9036.85|8916.85|9037.27|8917.27|9037.27|8917.27|9036.81|8916.81|10
1653195410000|2022-05-22 04:56:50|9037.65|8917.65|9037.05|8917.05|9037.65|8917.65|9036.54|8916.54|10
1653195420000|2022-05-22 04:57:00|9037.12|8917.12|9036.34|8916.34|9037.16|8917.16|9036.34|8916.34|9
1653195430000|2022-05-22 04:57:10|9036.52|8916.52|9037.15|8917.15|9037.18|8917.18|9036.46|8916.46|10
1653195440000|2022-05-22 04:57:20|9037.05|8917.05|9037.53|8917.53|9037.6|8917.6|9037.05|8917.05|10
1653195450000|2022-05-22 04:57:30|9037.64|8917.64|9038.02|8918.02|9038.02|8918.02|9037.61|8917.61|9
1653195460000|2022-05-22 04:57:40|9038.05|8918.05|9037.7|8917.7|9038.16|8918.16|9037.31|8917.31|10
1653195470000|2022-05-22 04:57:50|9036.89|8916.89|9035.83|8915.83|9036.89|8916.89|9035.26|8915.26|9
1653195480000|2022-05-22 04:58:00|9035.62|8915.62|9035.19|8915.19|9035.62|8915.62|9035.02|8915.02|9
1653195490000|2022-05-22 04:58:10|9035.46|8915.46|9032.75|8912.75|9035.46|8915.46|9032.56|8912.56|10
1653195500000|2022-05-22 04:58:20|9032.95|8912.95|9033.61|8913.61|9033.66|8913.66|9032.95|8912.95|10
1653195510000|2022-05-22 04:58:30|9033.6|8913.6|9033.21|8913.21|9033.64|8913.64|9033.03|8913.03|10
1653195520000|2022-05-22 04:58:40|9033.19|8913.19|9033.24|8913.24|9033.42|8913.42|9033.08|8913.08|10
1653195530000|2022-05-22 04:58:50|9032.51|8912.51|9031.99|8911.99|9032.59|8912.59|9031.99|8911.99|10
1653195540000|2022-05-22 04:59:00|9031.73|8911.73|9030.9|8910.9|9031.73|8911.73|9030.51|8910.51|9
1653195550000|2022-05-22 04:59:10|9031.04|8911.04|9029.99|8909.99|9031.2|8911.2|9029.99|8909.99|10
1653195560000|2022-05-22 04:59:20|9030.16|8910.16|9029.37|8909.37|9030.16|8910.16|9029.33|8909.33|10
1653195570000|2022-05-22 04:59:30|9029.4|8909.4|9029.33|8909.33|9029.51|8909.51|9029.14|8909.14|8
1653195580000|2022-05-22 04:59:40|9029.09|8909.09|9029.18|8909.18|9029.19|8909.19|9029.03|8909.03|8
1653195590000|2022-05-22 04:59:50|9029.08|8909.08|9028.76|8908.76|9029.23|8909.23|9028.76|8908.76|8
1653195600000|2022-05-22 05:00:00|9028.92|8908.92|9028.76|8908.76|9029.44|8909.44|9028.76|8908.76|9
1653195610000|2022-05-22 05:00:10|9028.73|8908.73|9028.4|8908.4|9028.73|8908.73|9028.18|8908.18|10
1653195620000|2022-05-22 05:00:20|9028.47|8908.47|9028.44|8908.44|9028.47|8908.47|9028.36|8908.36|9
1653195630000|2022-05-22 05:00:30|9028.66|8908.66|9028.93|8908.93|9029.07|8909.07|9028.66|8908.66|9
1653195640000|2022-05-22 05:00:40|9028.94|8908.94|9029.08|8909.08|9029.29|8909.29|9028.91|8908.91|10
1653195650000|2022-05-22 05:00:50|9029.62|8909.62|9030.07|8910.07|9030.07|8910.07|9029.62|8909.62|8
1653195660000|2022-05-22 05:01:00|9029.98|8909.98|9029.76|8909.76|9030.34|8910.34|9029.76|8909.76|10
1653195670000|2022-05-22 05:01:10|9029.83|8909.83|9030.04|8910.04|9030.1|8910.1|9029.82|8909.82|8
1653195680000|2022-05-22 05:01:20|9030.07|8910.07|9030.76|8910.76|9030.76|8910.76|9030.07|8910.07|10
1653195690000|2022-05-22 05:01:30|9030.99|8910.99|9031.71|8911.71|9031.71|8911.71|9030.85|8910.85|9
1653195700000|2022-05-22 05:01:40|9031.94|8911.94|9031.68|8911.68|9032.05|8912.05|9031.6|8911.6|9
1653195710000|2022-05-22 05:01:50|9031.72|8911.72|9031.63|8911.63|9031.95|8911.95|9031.02|8911.02|10
1653195720000|2022-05-22 05:02:00|9031.64|8911.64|9030.63|8910.63|9031.94|8911.94|9030.63|8910.63|10
1653195730000|2022-05-22 05:02:10|9030.78|8910.78|9030.39|8910.39|9030.78|8910.78|9030.39|8910.39|6
1653195740000|2022-05-22 05:02:20|9030.43|8910.43|9030.42|8910.42|9030.43|8910.43|9030.28|8910.28|8
1653195750000|2022-05-22 05:02:30|9030.22|8910.22|9030.04|8910.04|9030.45|8910.45|9030.04|8910.04|10
1653195760000|2022-05-22 05:02:40|9029.98|8909.98|9030.54|8910.54|9030.58|8910.58|9029.98|8909.98|9
1653195770000|2022-05-22 05:02:50|9031.28|8911.28|9031.87|8911.87|9031.9|8911.9|9030.91|8910.91|10
1653195780000|2022-05-22 05:03:00|9031.89|8911.89|9032.67|8912.67|9032.71|8912.71|9031.68|8911.68|10
1653195790000|2022-05-22 05:03:10|9032.76|8912.76|9032.32|8912.32|9032.88|8912.88|9031.91|8911.91|9
1653195800000|2022-05-22 05:03:20|9032.31|8912.31|9032.44|8912.44|9032.44|8912.44|9032.21|8912.21|7
1653195810000|2022-05-22 05:03:30|9032.57|8912.57|9032.57|8912.57|9032.66|8912.66|9032.5|8912.5|6
1653195820000|2022-05-22 05:03:40|9032.6|8912.6|9032.97|8912.97|9032.97|8912.97|9032.6|8912.6|7
1653195830000|2022-05-22 05:03:50|9032.93|8912.93|9032.84|8912.84|9033.01|8913.01|9032.84|8912.84|6
1653195840000|2022-05-22 05:04:00|9032.69|8912.69|9031.78|8911.78|9032.69|8912.69|9031.78|8911.78|10
1653195850000|2022-05-22 05:04:10|9031.89|8911.89|9033.18|8913.18|9033.28|8913.28|9031.89|8911.89|10
1653195860000|2022-05-22 05:04:20|9033.5|8913.5|9035.84|8915.84|9036.11|8916.11|9033.5|8913.5|10
1653195870000|2022-05-22 05:04:30|9035.79|8915.79|9035.62|8915.62|9035.99|8915.99|9035.5|8915.5|9
1653195880000|2022-05-22 05:04:40|9035.75|8915.75|9035.75|8915.75|9035.75|8915.75|9035.46|8915.46|10
1653195890000|2022-05-22 05:04:50|9035.79|8915.79|9035.98|8915.98|9036.3|8916.3|9035.74|8915.74|10
1653195900000|2022-05-22 05:05:00|9035.93|8915.93|9036.13|8916.13|9036.14|8916.14|9035.82|8915.82|10
1653195910000|2022-05-22 05:05:10|9036.3|8916.3|9036.52|8916.52|9036.55|8916.55|9036.09|8916.09|10
1653195920000|2022-05-22 05:05:20|9036.49|8916.49|9037.06|8917.06|9037.08|8917.08|9036.49|8916.49|10
1653195930000|2022-05-22 05:05:30|9036.92|8916.92|9037.03|8917.03|9037.03|8917.03|9036.55|8916.55|9
1653195940000|2022-05-22 05:05:40|9037.06|8917.06|9037.17|8917.17|9037.17|8917.17|9036.7|8916.7|9
1653195950000|2022-05-22 05:05:50|9037.25|8917.25|9036.49|8916.49|9037.25|8917.25|9036.49|8916.49|10
1653195960000|2022-05-22 05:06:00|9036.66|8916.66|9036.52|8916.52|9036.66|8916.66|9036.14|8916.14|9
1653195970000|2022-05-22 05:06:10|9036.55|8916.55|9036.95|8916.95|9036.95|8916.95|9036.55|8916.55|10
1653195980000|2022-05-22 05:06:20|9037.17|8917.17|9037.54|8917.54|9037.54|8917.54|9037.17|8917.17|9
1653195990000|2022-05-22 05:06:30|9037.59|8917.59|9038.58|8918.58|9038.58|8918.58|9037.47|8917.47|8
1653196000000|2022-05-22 05:06:40|9038.7|8918.7|9038.95|8918.95|9038.97|8918.97|9038.7|8918.7|8
1653196010000|2022-05-22 05:06:50|9039.36|8919.36|9039.34|8919.34|9039.77|8919.77|9039.34|8919.34|10
1653196020000|2022-05-22 05:07:00|9039.04|8919.04|9038.42|8918.42|9039.04|8919.04|9038.42|8918.42|10
1653196030000|2022-05-22 05:07:10|9038.48|8918.48|9038.59|8918.59|9038.69|8918.69|9038.48|8918.48|8
1653196040000|2022-05-22 05:07:20|9038.56|8918.56|9038.92|8918.92|9038.98|8918.98|9038.56|8918.56|9
1653196050000|2022-05-22 05:07:30|9039|8919|9039.01|8919.01|9039.08|8919.08|9038.95|8918.95|8
1653196060000|2022-05-22 05:07:40|9039.02|8919.02|9040.04|8920.04|9040.04|8920.04|9039.02|8919.02|5
1653196070000|2022-05-22 05:07:50|9040.06|8920.06|9040.46|8920.46|9040.46|8920.46|9040|8920|8
1653196080000|2022-05-22 05:08:00|9040.68|8920.68|9040.79|8920.79|9041.5|8921.5|9040.67|8920.67|10
1653196090000|2022-05-22 05:08:10|9040.77|8920.77|9041.24|8921.24|9041.25|8921.25|9040.75|8920.75|7
1653196100000|2022-05-22 05:08:20|9041.61|8921.61|9042.1|8922.1|9042.2|8922.2|9041.61|8921.61|8
1653196110000|2022-05-22 05:08:30|9041.98|8921.98|9041.89|8921.89|9041.98|8921.98|9041.82|8921.82|6
1653196120000|2022-05-22 05:08:40|9041.92|8921.92|9042.02|8922.02|9042.07|8922.07|9041.9|8921.9|9
1653196130000|2022-05-22 05:08:50|9041.94|8921.94|9041.16|8921.16|9041.94|8921.94|9041.04|8921.04|8
1653196140000|2022-05-22 05:09:00|9041.14|8921.14|9041.69|8921.69|9041.69|8921.69|9041.12|8921.12|7
1653196150000|2022-05-22 05:09:10|9041.8|8921.8|9042.71|8922.71|9042.76|8922.76|9041.8|8921.8|10
1653196160000|2022-05-22 05:09:20|9042.72|8922.72|9042.7|8922.7|9042.83|8922.83|9042.68|8922.68|8
1653196170000|2022-05-22 05:09:30|9042.78|8922.78|9042.71|8922.71|9042.78|8922.78|9042.57|8922.57|5
1653196180000|2022-05-22 05:09:40|9042.78|8922.78|9043.2|8923.2|9043.2|8923.2|9042.78|8922.78|8
1653196190000|2022-05-22 05:09:50|9043.07|8923.07|9044.38|8924.38|9044.38|8924.38|9043.07|8923.07|10
1653196200000|2022-05-22 05:10:00|9044.46|8924.46|9043.07|8923.07|9044.51|8924.51|9043.07|8923.07|10
1653196210000|2022-05-22 05:10:10|9043.16|8923.16|9043.31|8923.31|9043.31|8923.31|9042.91|8922.91|10
1653196220000|2022-05-22 05:10:20|9043.34|8923.34|9044.98|8924.98|9044.98|8924.98|9043.34|8923.34|10
1653196230000|2022-05-22 05:10:30|9045.01|8925.01|9045.21|8925.21|9045.21|8925.21|9045.01|8925.01|5
1653196240000|2022-05-22 05:10:40|9045.2|8925.2|9045.17|8925.17|9045.45|8925.45|9045.17|8925.17|7
1653196250000|2022-05-22 05:10:50|9045.22|8925.22|9044.79|8924.79|9045.22|8925.22|9044.78|8924.78|10
1653196260000|2022-05-22 05:11:00|9044.98|8924.98|9045.84|8925.84|9045.84|8925.84|9044.89|8924.89|9
1653196270000|2022-05-22 05:11:10|9045.92|8925.92|9045.91|8925.91|9046.09|8926.09|9045.91|8925.91|9
1653196280000|2022-05-22 05:11:20|9045.93|8925.93|9046.7|8926.7|9046.82|8926.82|9045.93|8925.93|8
1653196290000|2022-05-22 05:11:30|9046.78|8926.78|9046.44|8926.44|9046.94|8926.94|9046.44|8926.44|10
1653196300000|2022-05-22 05:11:40|9046.36|8926.36|9046.35|8926.35|9046.36|8926.36|9045.86|8925.86|9
1653196310000|2022-05-22 05:11:50|9046.34|8926.34|9046.34|8926.34|9046.34|8926.34|9046.17|8926.17|5
1653196320000|2022-05-22 05:12:00|9046.35|8926.35|9046.67|8926.67|9046.76|8926.76|9046.29|8926.29|9
1653196330000|2022-05-22 05:12:10|9046.63|8926.63|9046.72|8926.72|9046.95|8926.95|9046.53|8926.53|8
1653196340000|2022-05-22 05:12:20|9046.85|8926.85|9047.2|8927.2|9047.2|8927.2|9046.72|8926.72|10
1653196350000|2022-05-22 05:12:30|9047.21|8927.21|9046.36|8926.36|9047.33|8927.33|9046.22|8926.22|10
1653196360000|2022-05-22 05:12:40|9046.48|8926.48|9047.01|8927.01|9047.63|8927.63|9046.48|8926.48|10
1653196370000|2022-05-22 05:12:50|9047.18|8927.18|9047.02|8927.02|9047.3|8927.3|9046.89|8926.89|10
1653196380000|2022-05-22 05:13:00|9046.96|8926.96|9047.16|8927.16|9047.29|8927.29|9046.96|8926.96|10
1653196390000|2022-05-22 05:13:10|9047.04|8927.04|9046.53|8926.53|9047.04|8927.04|9046.53|8926.53|9
1653196400000|2022-05-22 05:13:20|9046.62|8926.62|9046.68|8926.68|9046.7|8926.7|9046.62|8926.62|6
1653196410000|2022-05-22 05:13:30|9046.72|8926.72|9046.74|8926.74|9046.76|8926.76|9046.54|8926.54|8
1653196420000|2022-05-22 05:13:40|9046.78|8926.78|9046.49|8926.49|9046.86|8926.86|9046.49|8926.49|10
1653196430000|2022-05-22 05:13:50|9046.38|8926.38|9046.46|8926.46|9046.46|8926.46|9046.27|8926.27|7
1653196440000|2022-05-22 05:14:00|9046.22|8926.22|9046.52|8926.52|9046.52|8926.52|9046.12|8926.12|8
1653196450000|2022-05-22 05:14:10|9046.49|8926.49|9046.52|8926.52|9046.65|8926.65|9046.44|8926.44|8
1653196460000|2022-05-22 05:14:20|9046.42|8926.42|9045.62|8925.62|9046.52|8926.52|9045.62|8925.62|10
1653196470000|2022-05-22 05:14:30|9045.42|8925.42|9044.93|8924.93|9045.5|8925.5|9044.93|8924.93|10
1653196480000|2022-05-22 05:14:40|9044.92|8924.92|9044.69|8924.69|9044.92|8924.92|9044.69|8924.69|6
1653196490000|2022-05-22 05:14:50|9044.68|8924.68|9045.02|8925.02|9045.02|8925.02|9044.68|8924.68|7
1653196500000|2022-05-22 05:15:00|9045.03|8925.03|9044.95|8924.95|9045.03|8925.03|9044.86|8924.86|9
1653196510000|2022-05-22 05:15:10|9045.01|8925.01|9045.21|8925.21|9045.45|8925.45|9045|8925|9
1653196520000|2022-05-22 05:15:20|9045.29|8925.29|9044.49|8924.49|9045.36|8925.36|9044.49|8924.49|9
1653196530000|2022-05-22 05:15:30|9044.29|8924.29|9044.1|8924.1|9044.3|8924.3|9044.04|8924.04|10
1653196540000|2022-05-22 05:15:40|9044.01|8924.01|9043.53|8923.53|9044.01|8924.01|9043.53|8923.53|7
1653196550000|2022-05-22 05:15:50|9044.21|8924.21|9044.62|8924.62|9044.65|8924.65|9044.21|8924.21|10
1653196560000|2022-05-22 05:16:00|9044.68|8924.68|9044.49|8924.49|9044.76|8924.76|9044.49|8924.49|10
1653196570000|2022-05-22 05:16:10|9044.53|8924.53|9044.58|8924.58|9044.65|8924.65|9044.52|8924.52|9
1653196580000|2022-05-22 05:16:20|9044.6|8924.6|9044.29|8924.29|9044.6|8924.6|9044.28|8924.28|7
1653196590000|2022-05-22 05:16:30|9044.28|8924.28|9043.91|8923.91|9044.35|8924.35|9043.91|8923.91|7
1653196600000|2022-05-22 05:16:40|9043.78|8923.78|9043.93|8923.93|9043.96|8923.96|9043.71|8923.71|8
1653196610000|2022-05-22 05:16:50|9043.86|8923.86|9043.9|8923.9|9043.96|8923.96|9043.82|8923.82|8
1653196620000|2022-05-22 05:17:00|9043.81|8923.81|9045.28|8925.28|9045.28|8925.28|9043.81|8923.81|10
1653196630000|2022-05-22 05:17:10|9045.49|8925.49|9046.09|8926.09|9046.09|8926.09|9045.49|8925.49|10
1653196640000|2022-05-22 05:17:20|9046.34|8926.34|9046.87|8926.87|9046.99|8926.99|9046.34|8926.34|8
1653196650000|2022-05-22 05:17:30|9046.94|8926.94|9047.36|8927.36|9047.36|8927.36|9046.94|8926.94|9
1653196660000|2022-05-22 05:17:40|9047.38|8927.38|9047.95|8927.95|9047.95|8927.95|9047.38|8927.38|10
1653196670000|2022-05-22 05:17:50|9047.97|8927.97|9048.49|8928.49|9048.49|8928.49|9047.81|8927.81|10
1653196680000|2022-05-22 05:18:00|9048.43|8928.43|9048.55|8928.55|9048.55|8928.55|9048.41|8928.41|7
1653196690000|2022-05-22 05:18:10|9048.63|8928.63|9049.38|8929.38|9049.39|8929.39|9048.63|8928.63|10
1653196700000|2022-05-22 05:18:20|9049.41|8929.41|9050.21|8930.21|9050.21|8930.21|9049.4|8929.4|8
1653196710000|2022-05-22 05:18:30|9050.42|8930.42|9051.53|8931.53|9051.53|8931.53|9050.27|8930.27|9
1653196720000|2022-05-22 05:18:40|9051.5|8931.5|9051.17|8931.17|9051.62|8931.62|9051.17|8931.17|10
1653196730000|2022-05-22 05:18:50|9050.97|8930.97|9049.37|8929.37|9050.97|8930.97|9049.06|8929.06|10
1653196740000|2022-05-22 05:19:00|9049.36|8929.36|9048.14|8928.14|9049.36|8929.36|9048.14|8928.14|8
1653196750000|2022-05-22 05:19:10|9047.91|8927.91|9047.44|8927.44|9047.91|8927.91|9047.38|8927.38|9
1653196760000|2022-05-22 05:19:20|9047.26|8927.26|9045.77|8925.77|9047.44|8927.44|9045.77|8925.77|10
1653196770000|2022-05-22 05:19:30|9045.67|8925.67|9045.5|8925.5|9045.69|8925.69|9045.31|8925.31|9
1653196780000|2022-05-22 05:19:40|9045.45|8925.45|9045.08|8925.08|9045.45|8925.45|9045.08|8925.08|9
1653196790000|2022-05-22 05:19:50|9045.14|8925.14|9045.07|8925.07|9045.14|8925.14|9045.03|8925.03|8
1653196800000|2022-05-22 05:20:00|9044.99|8924.99|9044.82|8924.82|9044.99|8924.99|9044.82|8924.82|9
1653196810000|2022-05-22 05:20:10|9044.9|8924.9|9044.81|8924.81|9044.91|8924.91|9044.7|8924.7|8
1653196820000|2022-05-22 05:20:20|9044.72|8924.72|9044.45|8924.45|9044.8|8924.8|9044.45|8924.45|10
1653196830000|2022-05-22 05:20:30|9044.46|8924.46|9042.88|8922.88|9044.46|8924.46|9042.88|8922.88|10
1653196840000|2022-05-22 05:20:40|9042.6|8922.6|9042.44|8922.44|9042.6|8922.6|9042.36|8922.36|8
1653196850000|2022-05-22 05:20:50|9042.57|8922.57|9042.18|8922.18|9042.64|8922.64|9042.16|8922.16|9
1653196860000|2022-05-22 05:21:00|9042.06|8922.06|9040.14|8920.14|9042.06|8922.06|9040.14|8920.14|10
1653196870000|2022-05-22 05:21:10|9040.09|8920.09|9039.03|8919.03|9040.09|8920.09|9038.93|8918.93|10
1653196880000|2022-05-22 05:21:20|9039.17|8919.17|9039.12|8919.12|9039.38|8919.38|9038.98|8918.98|10
1653196890000|2022-05-22 05:21:30|9039.07|8919.07|9038.26|8918.26|9039.07|8919.07|9038.2|8918.2|9
1653196900000|2022-05-22 05:21:40|9038.17|8918.17|9037.53|8917.53|9038.17|8918.17|9037.34|8917.34|8
1653196910000|2022-05-22 05:21:50|9037.46|8917.46|9037.97|8917.97|9038.03|8918.03|9037.46|8917.46|8
1653196920000|2022-05-22 05:22:00|9037.94|8917.94|9038.04|8918.04|9038.04|8918.04|9037.93|8917.93|8
1653196930000|2022-05-22 05:22:10|9038.05|8918.05|9037.61|8917.61|9038.25|8918.25|9037.61|8917.61|8
1653196940000|2022-05-22 05:22:20|9037.4|8917.4|9036.58|8916.58|9037.4|8917.4|9036.51|8916.51|9
1653196950000|2022-05-22 05:22:30|9036.5|8916.5|9035.87|8915.87|9036.51|8916.51|9035.87|8915.87|9
1653196960000|2022-05-22 05:22:40|9035.37|8915.37|9035.53|8915.53|9035.53|8915.53|9035.37|8915.37|6
1653196970000|2022-05-22 05:22:50|9035.5|8915.5|9034.54|8914.54|9035.5|8915.5|9034.47|8914.47|7
1653196980000|2022-05-22 05:23:00|9034.53|8914.53|9034.64|8914.64|9034.86|8914.86|9034.53|8914.53|8
1653196990000|2022-05-22 05:23:10|9034.77|8914.77|9034.94|8914.94|9034.94|8914.94|9034.72|8914.72|10
1653197000000|2022-05-22 05:23:20|9034.96|8914.96|9034.94|8914.94|9035.04|8915.04|9034.83|8914.83|7
1653197010000|2022-05-22 05:23:30|9034.93|8914.93|9035.05|8915.05|9035.05|8915.05|9034.88|8914.88|6
1653197020000|2022-05-22 05:23:40|9035.07|8915.07|9035.23|8915.23|9035.41|8915.41|9035.07|8915.07|8
1653197030000|2022-05-22 05:23:50|9035.27|8915.27|9038.21|8918.21|9038.21|8918.21|9035.27|8915.27|10
1653197040000|2022-05-22 05:24:00|9038.8|8918.8|9040.89|8920.89|9040.89|8920.89|9038.69|8918.69|10
1653197050000|2022-05-22 05:24:10|9040.99|8920.99|9042.49|8922.49|9042.49|8922.49|9040.99|8920.99|10
1653197060000|2022-05-22 05:24:20|9042.55|8922.55|9042.55|8922.55|9042.95|8922.95|9042.55|8922.55|9
1653197070000|2022-05-22 05:24:30|9042.54|8922.54|9042.58|8922.58|9043.13|8923.13|9042.54|8922.54|9
1653197080000|2022-05-22 05:24:40|9042.59|8922.59|9044.94|8924.94|9044.94|8924.94|9042.59|8922.59|10
1653197090000|2022-05-22 05:24:50|9045.45|8925.45|9046.85|8926.85|9046.96|8926.96|9045.45|8925.45|9
1653197100000|2022-05-22 05:25:00|9047.2|8927.2|9046.73|8926.73|9047.38|8927.38|9046.65|8926.65|10
1653197110000|2022-05-22 05:25:10|9047.06|8927.06|9046.82|8926.82|9047.33|8927.33|9046.63|8926.63|10
1653197120000|2022-05-22 05:25:20|9047.29|8927.29|9047.53|8927.53|9047.58|8927.58|9047.04|8927.04|10
1653197130000|2022-05-22 05:25:30|9047.68|8927.68|9049.02|8929.02|9049.02|8929.02|9047.67|8927.67|9
1653197140000|2022-05-22 05:25:40|9049.08|8929.08|9049.55|8929.55|9049.55|8929.55|9049.04|8929.04|10
1653197150000|2022-05-22 05:25:50|9049.48|8929.48|9051.66|8931.66|9051.66|8931.66|9049.43|8929.43|10
1653197160000|2022-05-22 05:26:00|9051.71|8931.71|9052.65|8932.65|9052.65|8932.65|9051.3|8931.3|10
1653197170000|2022-05-22 05:26:10|9052.51|8932.51|9054.5|8934.5|9054.5|8934.5|9052.51|8932.51|10
1653197180000|2022-05-22 05:26:20|9054.56|8934.56|9055.24|8935.24|9055.35|8935.35|9054.56|8934.56|10
1653197190000|2022-05-22 05:26:30|9055.62|8935.62|9055.59|8935.59|9055.95|8935.95|9055.58|8935.58|10
1653197200000|2022-05-22 05:26:40|9055.6|8935.6|9055.77|8935.77|9055.77|8935.77|9055.49|8935.49|9
1653197210000|2022-05-22 05:26:50|9055.83|8935.83|9057.71|8937.71|9057.71|8937.71|9055.83|8935.83|9
1653197220000|2022-05-22 05:27:00|9058.28|8938.28|9060|8940|9060|8940|9058.18|8938.18|9
1653197230000|2022-05-22 05:27:10|9060.79|8940.79|9059.28|8939.28|9060.79|8940.79|9058.93|8938.93|9
1653197240000|2022-05-22 05:27:20|9059.35|8939.35|9058.8|8938.8|9059.61|8939.61|9058.8|8938.8|10
1653197250000|2022-05-22 05:27:30|9058.85|8938.85|9059.01|8939.01|9059.25|8939.25|9058.56|8938.56|10
1653197260000|2022-05-22 05:27:40|9059.39|8939.39|9060.87|8940.87|9060.87|8940.87|9059.39|8939.39|10
1653197270000|2022-05-22 05:27:50|9060.77|8940.77|9061.56|8941.56|9061.66|8941.66|9060.24|8940.24|10
1653197280000|2022-05-22 05:28:00|9060.93|8940.93|9060.49|8940.49|9061.58|8941.58|9060.45|8940.45|10
1653197290000|2022-05-22 05:28:10|9061.02|8941.02|9063.26|8943.26|9063.38|8943.38|9060.94|8940.94|10
1653197300000|2022-05-22 05:28:20|9063.16|8943.16|9062.92|8942.92|9063.21|8943.21|9062.46|8942.46|10
1653197310000|2022-05-22 05:28:30|9062.87|8942.87|9062.62|8942.62|9062.87|8942.87|9062.55|8942.55|10
1653197320000|2022-05-22 05:28:40|9062.42|8942.42|9063.37|8943.37|9063.37|8943.37|9062.42|8942.42|10
1653197330000|2022-05-22 05:28:50|9063.82|8943.82|9064.07|8944.07|9064.38|8944.38|9063.82|8943.82|10
1653197340000|2022-05-22 05:29:00|9064.1|8944.1|9066.55|8946.55|9066.55|8946.55|9063.98|8943.98|10
1653197350000|2022-05-22 05:29:10|9066.46|8946.46|9066.42|8946.42|9066.83|8946.83|9066.42|8946.42|10
1653197360000|2022-05-22 05:29:20|9066.5|8946.5|9066.26|8946.26|9066.71|8946.71|9066.17|8946.17|10
1653197370000|2022-05-22 05:29:30|9066.4|8946.4|9065.59|8945.59|9066.42|8946.42|9065.59|8945.59|10
1653197380000|2022-05-22 05:29:40|9065.63|8945.63|9065.12|8945.12|9065.63|8945.63|9065.12|8945.12|9
1653197390000|2022-05-22 05:29:50|9064.99|8944.99|9064.59|8944.59|9065.35|8945.35|9064.59|8944.59|10
1653197400000|2022-05-22 05:30:00|9064.51|8944.51|9065.35|8945.35|9065.35|8945.35|9064.51|8944.51|10
1653197410000|2022-05-22 05:30:10|9065.31|8945.31|9065.52|8945.52|9065.62|8945.62|9065.31|8945.31|10
1653197420000|2022-05-22 05:30:20|9065.65|8945.65|9064.77|8944.77|9065.65|8945.65|9064.64|8944.64|9
1653197430000|2022-05-22 05:30:30|9064.73|8944.73|9063.93|8943.93|9064.74|8944.74|9063.93|8943.93|7
1653197440000|2022-05-22 05:30:40|9063.95|8943.95|9063.75|8943.75|9064.15|8944.15|9063.67|8943.67|9
1653197450000|2022-05-22 05:30:50|9063.71|8943.71|9063.8|8943.8|9063.8|8943.8|9063.53|8943.53|8
1653197460000|2022-05-22 05:31:00|9063.77|8943.77|9064.85|8944.85|9065.15|8945.15|9063.74|8943.74|10
1653197470000|2022-05-22 05:31:10|9064.68|8944.68|9065.46|8945.46|9066.09|8946.09|9064.68|8944.68|9
1653197480000|2022-05-22 05:31:20|9066.09|8946.09|9067.75|8947.75|9067.75|8947.75|9066.09|8946.09|8
1653197490000|2022-05-22 05:31:30|9067.43|8947.43|9068.64|8948.64|9068.64|8948.64|9067.43|8947.43|10
1653197500000|2022-05-22 05:31:40|9069.01|8949.01|9070.6|8950.6|9070.6|8950.6|9068.9|8948.9|10
1653197510000|2022-05-22 05:31:50|9070.83|8950.83|9072.36|8952.36|9072.42|8952.42|9070.83|8950.83|10
1653197520000|2022-05-22 05:32:00|9072.46|8952.46|9073.55|8953.55|9073.58|8953.58|9072.46|8952.46|10
1653197530000|2022-05-22 05:32:10|9073.83|8953.83|9073.41|8953.41|9073.86|8953.86|9073.35|8953.35|10
1653197540000|2022-05-22 05:32:20|9073.39|8953.39|9072.33|8952.33|9073.39|8953.39|9072.33|8952.33|10
1653197550000|2022-05-22 05:32:30|9072.46|8952.46|9072.53|8952.53|9072.61|8952.61|9072.38|8952.38|10
1653197560000|2022-05-22 05:32:40|9072.28|8952.28|9072.23|8952.23|9072.34|8952.34|9072.17|8952.17|10
1653197570000|2022-05-22 05:32:50|9072.33|8952.33|9071.83|8951.83|9072.33|8952.33|9071.83|8951.83|9
1653197580000|2022-05-22 05:33:00|9071.82|8951.82|9072.02|8952.02|9072.02|8952.02|9071.74|8951.74|10
1653197590000|2022-05-22 05:33:10|9072.14|8952.14|9071.81|8951.81|9072.14|8952.14|9071.79|8951.79|8
1653197600000|2022-05-22 05:33:20|9071.78|8951.78|9072.3|8952.3|9072.36|8952.36|9071.77|8951.77|9
1653197610000|2022-05-22 05:33:30|9072.19|8952.19|9072.92|8952.92|9072.92|8952.92|9071.64|8951.64|10
1653197620000|2022-05-22 05:33:40|9072.87|8952.87|9072.86|8952.86|9073|8953|9072.78|8952.78|10
1653197630000|2022-05-22 05:33:50|9073.07|8953.07|9072.25|8952.25|9073.13|8953.13|9072.25|8952.25|10
1653197640000|2022-05-22 05:34:00|9072.2|8952.2|9071.53|8951.53|9072.26|8952.26|9071.53|8951.53|10
1653197650000|2022-05-22 05:34:10|9071.46|8951.46|9073.1|8953.1|9073.1|8953.1|9071.46|8951.46|9
1653197660000|2022-05-22 05:34:20|9073.12|8953.12|9073.17|8953.17|9073.61|8953.61|9073.12|8953.12|10
1653197670000|2022-05-22 05:34:30|9073.96|8953.96|9073.48|8953.48|9074.1|8954.1|9073.18|8953.18|9
1653197680000|2022-05-22 05:34:40|9073.08|8953.08|9073.03|8953.03|9073.17|8953.17|9072.86|8952.86|9
1653197690000|2022-05-22 05:34:50|9072.99|8952.99|9072.31|8952.31|9072.99|8952.99|9072.2|8952.2|10
1653197700000|2022-05-22 05:35:00|9072.38|8952.38|9073.73|8953.73|9073.73|8953.73|9072.38|8952.38|10
1653197710000|2022-05-22 05:35:10|9073.82|8953.82|9073.96|8953.96|9073.96|8953.96|9073.76|8953.76|8
1653197720000|2022-05-22 05:35:20|9073.84|8953.84|9073.45|8953.45|9074.05|8954.05|9073.45|8953.45|10
1653197730000|2022-05-22 05:35:30|9073.2|8953.2|9072.57|8952.57|9073.24|8953.24|9072.57|8952.57|10
1653197740000|2022-05-22 05:35:40|9072.42|8952.42|9072.27|8952.27|9072.44|8952.44|9072.2|8952.2|8
1653197750000|2022-05-22 05:35:50|9072.26|8952.26|9072.44|8952.44|9072.44|8952.44|9071.77|8951.77|10
1653197760000|2022-05-22 05:36:00|9072.52|8952.52|9071.89|8951.89|9072.52|8952.52|9071.59|8951.59|10
1653197770000|2022-05-22 05:36:10|9071.99|8951.99|9072.2|8952.2|9072.29|8952.29|9071.99|8951.99|9
1653197780000|2022-05-22 05:36:20|9072.21|8952.21|9072.17|8952.17|9072.31|8952.31|9072.08|8952.08|8
1653197790000|2022-05-22 05:36:30|9072.25|8952.25|9072.04|8952.04|9072.25|8952.25|9072.04|8952.04|6
1653197800000|2022-05-22 05:36:40|9072|8952|9071.45|8951.45|9072|8952|9071.45|8951.45|8
1653197810000|2022-05-22 05:36:50|9071.56|8951.56|9071.74|8951.74|9071.74|8951.74|9071.45|8951.45|9
1653197820000|2022-05-22 05:37:00|9071.66|8951.66|9071.56|8951.56|9071.69|8951.69|9071.49|8951.49|10
1653197830000|2022-05-22 05:37:10|9071.52|8951.52|9071.18|8951.18|9071.63|8951.63|9071.18|8951.18|7
1653197840000|2022-05-22 05:37:20|9071.29|8951.29|9071.5|8951.5|9071.68|8951.68|9071.26|8951.26|9
1653197850000|2022-05-22 05:37:30|9071.46|8951.46|9070.98|8950.98|9071.46|8951.46|9070.91|8950.91|9
1653197860000|2022-05-22 05:37:40|9070.99|8950.99|9071.17|8951.17|9071.21|8951.21|9070.95|8950.95|10
1653197870000|2022-05-22 05:37:50|9071.1|8951.1|9070.59|8950.59|9071.1|8951.1|9070.59|8950.59|9
1653197880000|2022-05-22 05:38:00|9070.31|8950.31|9069.53|8949.53|9070.31|8950.31|9069.53|8949.53|9
1653197890000|2022-05-22 05:38:10|9069.46|8949.46|9069.15|8949.15|9069.46|8949.46|9068.96|8948.96|10
1653197900000|2022-05-22 05:38:20|9069.08|8949.08|9069.08|8949.08|9069.11|8949.11|9069.02|8949.02|6
1653197910000|2022-05-22 05:38:30|9069.02|8949.02|9069|8949|9069.02|8949.02|9068.92|8948.92|5
1653197920000|2022-05-22 05:38:40|9068.92|8948.92|9068.87|8948.87|9068.98|8948.98|9068.84|8948.84|5
1653197930000|2022-05-22 05:38:50|9068.88|8948.88|9068.07|8948.07|9068.88|8948.88|9068.07|8948.07|7
1653197940000|2022-05-22 05:39:00|9068.02|8948.02|9068.23|8948.23|9068.23|8948.23|9067.98|8947.98|6
1653197950000|2022-05-22 05:39:10|9068.26|8948.26|9068.71|8948.71|9068.71|8948.71|9068.26|8948.26|6
1653197960000|2022-05-22 05:39:20|9068.7|8948.7|9067.91|8947.91|9068.71|8948.71|9067.91|8947.91|6
1653197970000|2022-05-22 05:39:30|9067.81|8947.81|9067.04|8947.04|9067.82|8947.82|9067.04|8947.04|8
1653197980000|2022-05-22 05:39:40|9067.03|8947.03|9067.59|8947.59|9067.59|8947.59|9066.7|8946.7|9
1653197990000|2022-05-22 05:39:50|9068.12|8948.12|9068.39|8948.39|9068.52|8948.52|9068.12|8948.12|10
1653198000000|2022-05-22 05:40:00|9068.34|8948.34|9068.02|8948.02|9068.34|8948.34|9067.71|8947.71|9
1653198010000|2022-05-22 05:40:10|9068.14|8948.14|9068.26|8948.26|9068.26|8948.26|9068.02|8948.02|8
1653198020000|2022-05-22 05:40:20|9068.25|8948.25|9068.31|8948.31|9068.34|8948.34|9068.25|8948.25|8
1653198030000|2022-05-22 05:40:30|9068.41|8948.41|9068.48|8948.48|9068.48|8948.48|9068.26|8948.26|5
1653198040000|2022-05-22 05:40:40|9068.58|8948.58|9067.29|8947.29|9068.58|8948.58|9067.26|8947.26|10
1653198050000|2022-05-22 05:40:50|9067.27|8947.27|9067.2|8947.2|9067.27|8947.27|9067.2|8947.2|4
1653198060000|2022-05-22 05:41:00|9067.22|8947.22|9066.66|8946.66|9067.22|8947.22|9066.64|8946.64|7
1653198070000|2022-05-22 05:41:10|9066.76|8946.76|9068.34|8948.34|9068.34|8948.34|9066.76|8946.76|9
1653198080000|2022-05-22 05:41:20|9068.35|8948.35|9068.28|8948.28|9068.38|8948.38|9068.27|8948.27|7
1653198090000|2022-05-22 05:41:30|9067.92|8947.92|9066.07|8946.07|9067.92|8947.92|9066.07|8946.07|4
1653198100000|2022-05-22 05:41:40|9065.67|8945.67|9064.03|8944.03|9065.67|8945.67|9064.03|8944.03|10
1653198110000|2022-05-22 05:41:50|9063.74|8943.74|9063.71|8943.71|9063.74|8943.74|9063.08|8943.08|10
1653198120000|2022-05-22 05:42:00|9063.77|8943.77|9063.74|8943.74|9063.87|8943.87|9063.74|8943.74|7
1653198130000|2022-05-22 05:42:10|9064.07|8944.07|9064.22|8944.22|9064.31|8944.31|9064.05|8944.05|10
1653198140000|2022-05-22 05:42:20|9064.29|8944.29|9064.07|8944.07|9064.29|8944.29|9063.92|8943.92|7
1653198150000|2022-05-22 05:42:30|9064.09|8944.09|9063.18|8943.18|9064.09|8944.09|9063.17|8943.17|9
1653198160000|2022-05-22 05:42:40|9063.09|8943.09|9063.54|8943.54|9063.54|8943.54|9062.97|8942.97|8
1653198170000|2022-05-22 05:42:50|9063.9|8943.9|9064.3|8944.3|9064.39|8944.39|9063.9|8943.9|10
1653198180000|2022-05-22 05:43:00|9064.06|8944.06|9064.66|8944.66|9064.66|8944.66|9063.53|8943.53|10
1653198190000|2022-05-22 05:43:10|9064.68|8944.68|9065.02|8945.02|9065.02|8945.02|9064.68|8944.68|8
1653198200000|2022-05-22 05:43:20|9065.04|8945.04|9064.82|8944.82|9065.04|8945.04|9064.82|8944.82|4
1653198210000|2022-05-22 05:43:30|9064.73|8944.73|9064.72|8944.72|9064.73|8944.73|9064.65|8944.65|6
1653198220000|2022-05-22 05:43:40|9064.5|8944.5|9063.74|8943.74|9064.5|8944.5|9063.74|8943.74|10
1653198230000|2022-05-22 05:43:50|9063.68|8943.68|9063.41|8943.41|9063.68|8943.68|9063.41|8943.41|7
1653198240000|2022-05-22 05:44:00|9063.27|8943.27|9063.16|8943.16|9063.27|8943.27|9063.16|8943.16|7
1653198250000|2022-05-22 05:44:10|9063.15|8943.15|9062.77|8942.77|9063.17|8943.17|9062.77|8942.77|6
1653198260000|2022-05-22 05:44:20|9062.59|8942.59|9061.26|8941.26|9062.59|8942.59|9061.26|8941.26|7
1653198270000|2022-05-22 05:44:30|9061.21|8941.21|9060.15|8940.15|9061.21|8941.21|9060.15|8940.15|7
1653198280000|2022-05-22 05:44:40|9059.62|8939.62|9057.52|8937.52|9059.62|8939.62|9057.51|8937.51|10
1653198290000|2022-05-22 05:44:50|9057.43|8937.43|9056.85|8936.85|9057.43|8937.43|9056.81|8936.81|8
1653198300000|2022-05-22 05:45:00|9056.71|8936.71|9057.25|8937.25|9057.26|8937.26|9056.71|8936.71|10
1653198310000|2022-05-22 05:45:10|9057.27|8937.27|9057.09|8937.09|9057.51|8937.51|9057.07|8937.07|7
1653198320000|2022-05-22 05:45:20|9057.33|8937.33|9058.88|8938.88|9058.88|8938.88|9057.33|8937.33|10
1653198330000|2022-05-22 05:45:30|9058.84|8938.84|9060.16|8940.16|9060.16|8940.16|9058.84|8938.84|8
1653198340000|2022-05-22 05:45:40|9060.12|8940.12|9060.57|8940.57|9060.57|8940.57|9059.85|8939.85|9
1653198350000|2022-05-22 05:45:50|9060.66|8940.66|9061.33|8941.33|9061.33|8941.33|9060.66|8940.66|9
1653198360000|2022-05-22 05:46:00|9061.49|8941.49|9061.96|8941.96|9061.96|8941.96|9061.49|8941.49|9
1653198370000|2022-05-22 05:46:10|9061.77|8941.77|9062.17|8942.17|9062.17|8942.17|9061.47|8941.47|10
1653198380000|2022-05-22 05:46:20|9062.3|8942.3|9062.27|8942.27|9062.37|8942.37|9062.15|8942.15|8
1653198390000|2022-05-22 05:46:30|9062.26|8942.26|9062.06|8942.06|9062.42|8942.42|9062.06|8942.06|10
1653198400000|2022-05-22 05:46:40|9062.17|8942.17|9062.6|8942.6|9062.6|8942.6|9062.17|8942.17|7
1653198410000|2022-05-22 05:46:50|9062.68|8942.68|9060.99|8940.99|9062.68|8942.68|9060.93|8940.93|9
1653198420000|2022-05-22 05:47:00|9061.02|8941.02|9061.23|8941.23|9061.35|8941.35|9060.98|8940.98|8
1653198430000|2022-05-22 05:47:10|9061.6|8941.6|9062.42|8942.42|9062.47|8942.47|9061.6|8941.6|10
1653198440000|2022-05-22 05:47:20|9062|8942|9061.44|8941.44|9062|8942|9061.44|8941.44|10
1653198450000|2022-05-22 05:47:30|9061.45|8941.45|9061.64|8941.64|9061.64|8941.64|9061.36|8941.36|8
1653198460000|2022-05-22 05:47:40|9061.66|8941.66|9061.43|8941.43|9061.66|8941.66|9061.43|8941.43|7
1653198470000|2022-05-22 05:47:50|9061.54|8941.54|9061.21|8941.21|9061.54|8941.54|9061.21|8941.21|4
1653198480000|2022-05-22 05:48:00|9061.19|8941.19|9061.22|8941.22|9061.27|8941.27|9061.13|8941.13|9
1653198490000|2022-05-22 05:48:10|9061.24|8941.24|9061.28|8941.28|9061.47|8941.47|9061.24|8941.24|8
1653198500000|2022-05-22 05:48:20|9061.27|8941.27|9060.59|8940.59|9061.27|8941.27|9060.59|8940.59|10
1653198510000|2022-05-22 05:48:30|9060.48|8940.48|9060.1|8940.1|9060.51|8940.51|9060.1|8940.1|10
1653198520000|2022-05-22 05:48:40|9059.89|8939.89|9059.25|8939.25|9059.96|8939.96|9059.2|8939.2|10
1653198530000|2022-05-22 05:48:50|9059.16|8939.16|9059.57|8939.57|9059.57|8939.57|9059.15|8939.15|10
1653198540000|2022-05-22 05:49:00|9059.56|8939.56|9058.41|8938.41|9059.56|8939.56|9058.41|8938.41|9
1653198550000|2022-05-22 05:49:10|9057.97|8937.97|9056.05|8936.05|9057.97|8937.97|9056.05|8936.05|10
1653198560000|2022-05-22 05:49:20|9055.97|8935.97|9054.31|8934.31|9055.97|8935.97|9054.31|8934.31|9
1653198570000|2022-05-22 05:49:30|9054.28|8934.28|9054.31|8934.31|9054.35|8934.35|9054.07|8934.07|10
1653198580000|2022-05-22 05:49:40|9053.66|8933.66|9053.24|8933.24|9053.95|8933.95|9053.13|8933.13|9
1653198590000|2022-05-22 05:49:50|9053.14|8933.14|9052.53|8932.53|9053.19|8933.19|9052.51|8932.51|10
1653198600000|2022-05-22 05:50:00|9052.57|8932.57|9053.44|8933.44|9053.44|8933.44|9052.57|8932.57|8
1653198610000|2022-05-22 05:50:10|9053.48|8933.48|9053.49|8933.49|9053.54|8933.54|9053.43|8933.43|8
1653198620000|2022-05-22 05:50:20|9053.4|8933.4|9052.9|8932.9|9053.42|8933.42|9052.89|8932.89|8
1653198630000|2022-05-22 05:50:30|9052.73|8932.73|9051.91|8931.91|9052.73|8932.73|9051.91|8931.91|9
1653198640000|2022-05-22 05:50:40|9051.92|8931.92|9051.69|8931.69|9051.92|8931.92|9051.65|8931.65|7
1653198650000|2022-05-22 05:50:50|9051.64|8931.64|9052.02|8932.02|9052.02|8932.02|9051.58|8931.58|9
1653198660000|2022-05-22 05:51:00|9052.06|8932.06|9052.66|8932.66|9052.7|8932.7|9052.06|8932.06|9
1653198670000|2022-05-22 05:51:10|9052.67|8932.67|9053.4|8933.4|9053.77|8933.77|9052.67|8932.67|9
1653198680000|2022-05-22 05:51:20|9053.41|8933.41|9053.19|8933.19|9053.41|8933.41|9053.12|8933.12|8
1653198690000|2022-05-22 05:51:30|9053.22|8933.22|9053.52|8933.52|9053.52|8933.52|9053.22|8933.22|8
1653198700000|2022-05-22 05:51:40|9053.45|8933.45|9053.15|8933.15|9053.52|8933.52|9053.1|8933.1|7
1653198710000|2022-05-22 05:51:50|9053.12|8933.12|9053.26|8933.26|9053.31|8933.31|9053.05|8933.05|8
1653198720000|2022-05-22 05:52:00|9053.18|8933.18|9052.77|8932.77|9053.18|8933.18|9052.77|8932.77|9
1653198730000|2022-05-22 05:52:10|9052.75|8932.75|9052|8932|9052.75|8932.75|9052|8932|8
1653198740000|2022-05-22 05:52:20|9051.96|8931.96|9051.99|8931.99|9051.99|8931.99|9051.86|8931.86|6
1653198750000|2022-05-22 05:52:30|9051.95|8931.95|9051.64|8931.64|9052.31|8932.31|9051.63|8931.63|6
1653198760000|2022-05-22 05:52:40|9051.68|8931.68|9050.93|8930.93|9051.79|8931.79|9050.86|8930.86|7
1653198770000|2022-05-22 05:52:50|9050.84|8930.84|9049.41|8929.41|9050.84|8930.84|9049.41|8929.41|7
1653198780000|2022-05-22 05:53:00|9049.24|8929.24|9048.75|8928.75|9049.33|8929.33|9048.75|8928.75|10
1653198790000|2022-05-22 05:53:10|9048.9|8928.9|9049.11|8929.11|9049.15|8929.15|9048.84|8928.84|9
1653198800000|2022-05-22 05:53:20|9049.04|8929.04|9048.65|8928.65|9049.2|8929.2|9048.65|8928.65|9
1653198810000|2022-05-22 05:53:30|9048.6|8928.6|9048.52|8928.52|9048.6|8928.6|9048.47|8928.47|8
1653198820000|2022-05-22 05:53:40|9048.59|8928.59|9049.01|8929.01|9049.08|8929.08|9048.59|8928.59|10
1653198830000|2022-05-22 05:53:50|9049.15|8929.15|9049.42|8929.42|9049.42|8929.42|9049.08|8929.08|9
1653198840000|2022-05-22 05:54:00|9049.5|8929.5|9049.34|8929.34|9049.77|8929.77|9049.33|8929.33|9
1653198850000|2022-05-22 05:54:10|9048.91|8928.91|9048.1|8928.1|9048.91|8928.91|9048.1|8928.1|8
1653198860000|2022-05-22 05:54:20|9048.08|8928.08|9048.48|8928.48|9048.48|8928.48|9048.05|8928.05|10
1653198870000|2022-05-22 05:54:30|9048.54|8928.54|9048.84|8928.84|9048.84|8928.84|9048.5|8928.5|9
1653198880000|2022-05-22 05:54:40|9048.77|8928.77|9049.85|8929.85|9049.85|8929.85|9048.68|8928.68|9
1653198890000|2022-05-22 05:54:50|9049.83|8929.83|9049.49|8929.49|9049.83|8929.83|9049.49|8929.49|6
1653198900000|2022-05-22 05:55:00|9049.47|8929.47|9049.34|8929.34|9049.75|8929.75|9049.34|8929.34|9
1653198910000|2022-05-22 05:55:10|9049.33|8929.33|9049.47|8929.47|9049.47|8929.47|9049.2|8929.2|8
1653198920000|2022-05-22 05:55:20|9049.4|8929.4|9048.51|8928.51|9049.4|8929.4|9048.51|8928.51|10
1653198930000|2022-05-22 05:55:30|9048.57|8928.57|9048.66|8928.66|9048.68|8928.68|9048.4|8928.4|9
1653198940000|2022-05-22 05:55:40|9048.61|8928.61|9048.78|8928.78|9048.79|8928.79|9048.54|8928.54|10
1653198950000|2022-05-22 05:55:50|9048.84|8928.84|9048.7|8928.7|9048.92|8928.92|9048.66|8928.66|8
1653198960000|2022-05-22 05:56:00|9048.8|8928.8|9048.83|8928.83|9048.85|8928.85|9048.59|8928.59|10
1653198970000|2022-05-22 05:56:10|9048.75|8928.75|9048.53|8928.53|9048.79|8928.79|9048.53|8928.53|9
1653198980000|2022-05-22 05:56:20|9048.55|8928.55|9048.64|8928.64|9048.64|8928.64|9048.53|8928.53|8
1653198990000|2022-05-22 05:56:30|9048.62|8928.62|9048.55|8928.55|9048.62|8928.62|9048.5|8928.5|6
1653199000000|2022-05-22 05:56:40|9048.62|8928.62|9048.68|8928.68|9048.68|8928.68|9048.62|8928.62|7
1653199010000|2022-05-22 05:56:50|9048.67|8928.67|9048.59|8928.59|9048.72|8928.72|9048.55|8928.55|9
1653199020000|2022-05-22 05:57:00|9048.69|8928.69|9048.52|8928.52|9048.69|8928.69|9048.44|8928.44|10
1653199030000|2022-05-22 05:57:10|9048.46|8928.46|9048.59|8928.59|9048.59|8928.59|9048.34|8928.34|9
1653199040000|2022-05-22 05:57:20|9048.72|8928.72|9047.84|8927.84|9048.72|8928.72|9047.84|8927.84|10
1653199050000|2022-05-22 05:57:30|9047.83|8927.83|9047.87|8927.87|9047.87|8927.87|9047.71|8927.71|5
1653199060000|2022-05-22 05:57:40|9047.93|8927.93|9047.19|8927.19|9047.93|8927.93|9047.19|8927.19|6
1653199070000|2022-05-22 05:57:50|9046.97|8926.97|9046.72|8926.72|9047|8927|9046.72|8926.72|7
1653199080000|2022-05-22 05:58:00|9046.68|8926.68|9046.72|8926.72|9046.72|8926.72|9046.58|8926.58|7
1653199090000|2022-05-22 05:58:10|9046.76|8926.76|9046.98|8926.98|9046.98|8926.98|9046.76|8926.76|6
1653199100000|2022-05-22 05:58:20|9047.16|8927.16|9047.23|8927.23|9047.23|8927.23|9047.14|8927.14|7
1653199110000|2022-05-22 05:58:30|9047.35|8927.35|9047.78|8927.78|9047.78|8927.78|9047.35|8927.35|9
1653199120000|2022-05-22 05:58:40|9047.83|8927.83|9047.68|8927.68|9047.92|8927.92|9047.68|8927.68|6
1653199130000|2022-05-22 05:58:50|9047.63|8927.63|9047.73|8927.73|9047.73|8927.73|9047.49|8927.49|8
1653199140000|2022-05-22 05:59:00|9047.81|8927.81|9047.85|8927.85|9047.98|8927.98|9047.74|8927.74|9
1653199150000|2022-05-22 05:59:10|9047.8|8927.8|9048.09|8928.09|9048.09|8928.09|9047.8|8927.8|9
1653199160000|2022-05-22 05:59:20|9048.06|8928.06|9047.84|8927.84|9048.06|8928.06|9047.84|8927.84|6
1653199170000|2022-05-22 05:59:30|9047.85|8927.85|9047.79|8927.79|9047.93|8927.93|9047.78|8927.78|8
1653199180000|2022-05-22 05:59:40|9047.88|8927.88|9047.56|8927.56|9047.88|8927.88|9047.56|8927.56|6
1653199190000|2022-05-22 05:59:50|9047.6|8927.6|9047.88|8927.88|9047.88|8927.88|9047.48|8927.48|7
1653199200000|2022-05-22 06:00:00|9047.81|8927.81|9047.85|8927.85|9047.97|8927.97|9047.79|8927.79|9
1653199210000|2022-05-22 06:00:10|9048.03|8928.03|9047.98|8927.98|9048.03|8928.03|9047.85|8927.85|8
1653199220000|2022-05-22 06:00:20|9048.05|8928.05|9048.63|8928.63|9048.67|8928.67|9048.05|8928.05|7
1653199230000|2022-05-22 06:00:30|9048.59|8928.59|9049.04|8929.04|9049.05|8929.05|9048.59|8928.59|9
1653199240000|2022-05-22 06:00:40|9049.24|8929.24|9049.52|8929.52|9049.52|8929.52|9049.24|8929.24|9
1653199250000|2022-05-22 06:00:50|9049.78|8929.78|9052.67|8932.67|9052.67|8932.67|9049.78|8929.78|10
1653199260000|2022-05-22 06:01:00|9052.98|8932.98|9053.52|8933.52|9053.52|8933.52|9052.98|8932.98|8
1653199270000|2022-05-22 06:01:10|9053.7|8933.7|9053.92|8933.92|9054.05|8934.05|9053.68|8933.68|9
1653199280000|2022-05-22 06:01:20|9053.98|8933.98|9053.88|8933.88|9054.11|8934.11|9053.88|8933.88|7
1653199290000|2022-05-22 06:01:30|9053.85|8933.85|9053.55|8933.55|9053.96|8933.96|9053.55|8933.55|8
1653199300000|2022-05-22 06:01:40|9053.4|8933.4|9052.6|8932.6|9053.4|8933.4|9052.59|8932.59|10
1653199310000|2022-05-22 06:01:50|9052.49|8932.49|9052.2|8932.2|9052.49|8932.49|9051.89|8931.89|9
1653199320000|2022-05-22 06:02:00|9052.16|8932.16|9052.66|8932.66|9052.66|8932.66|9052.16|8932.16|10
1653199330000|2022-05-22 06:02:10|9052.67|8932.67|9052.76|8932.76|9052.76|8932.76|9052.49|8932.49|9
1653199340000|2022-05-22 06:02:20|9052.85|8932.85|9052.79|8932.79|9052.9|8932.9|9052.51|8932.51|8
1653199350000|2022-05-22 06:02:30|9052.87|8932.87|9052.74|8932.74|9052.96|8932.96|9052.62|8932.62|10
1653199360000|2022-05-22 06:02:40|9052.68|8932.68|9052.77|8932.77|9052.77|8932.77|9052.57|8932.57|6
1653199370000|2022-05-22 06:02:50|9052.7|8932.7|9052.66|8932.66|9052.7|8932.7|9052.62|8932.62|3
1653199380000|2022-05-22 06:03:00|9052.55|8932.55|9053.48|8933.48|9053.48|8933.48|9052.55|8932.55|7
1653199390000|2022-05-22 06:03:10|9053.47|8933.47|9053.41|8933.41|9053.54|8933.54|9053.39|8933.39|4
1653199400000|2022-05-22 06:03:20|9053.33|8933.33|9053.05|8933.05|9053.33|8933.33|9053.05|8933.05|8
1653199410000|2022-05-22 06:03:30|9053.12|8933.12|9052.74|8932.74|9053.19|8933.19|9052.74|8932.74|8
1653199420000|2022-05-22 06:03:40|9052.9|8932.9|9053.05|8933.05|9053.05|8933.05|9052.86|8932.86|7
1653199430000|2022-05-22 06:03:50|9053.04|8933.04|9053.36|8933.36|9053.36|8933.36|9052.8|8932.8|8
1653199440000|2022-05-22 06:04:00|9053.35|8933.35|9053.54|8933.54|9053.54|8933.54|9053.35|8933.35|8
1653199450000|2022-05-22 06:04:10|9053.61|8933.61|9055.25|8935.25|9055.25|8935.25|9053.44|8933.44|10
1653199460000|2022-05-22 06:04:20|9055.35|8935.35|9055.78|8935.78|9055.78|8935.78|9055.24|8935.24|9
1653199470000|2022-05-22 06:04:30|9056.47|8936.47|9056.57|8936.57|9056.57|8936.57|9056.44|8936.44|9
1653199480000|2022-05-22 06:04:40|9056.64|8936.64|9056.65|8936.65|9056.65|8936.65|9056.57|8936.57|6
1653199490000|2022-05-22 06:04:50|9056.67|8936.67|9056.87|8936.87|9056.87|8936.87|9056.65|8936.65|6
1653199500000|2022-05-22 06:05:00|9056.91|8936.91|9056.81|8936.81|9057|8937|9056.81|8936.81|10
1653199510000|2022-05-22 06:05:10|9057.02|8937.02|9057.18|8937.18|9057.21|8937.21|9057.01|8937.01|8
1653199520000|2022-05-22 06:05:20|9057.29|8937.29|9057.62|8937.62|9057.71|8937.71|9057.29|8937.29|10
1653199530000|2022-05-22 06:05:30|9057.48|8937.48|9057.44|8937.44|9057.48|8937.48|9057.37|8937.37|7
1653199540000|2022-05-22 06:05:40|9057.43|8937.43|9057.63|8937.63|9057.75|8937.75|9057.43|8937.43|10
1653199550000|2022-05-22 06:05:50|9056.87|8936.87|9056.21|8936.21|9056.87|8936.87|9056.12|8936.12|10
1653199560000|2022-05-22 06:06:00|9056.3|8936.3|9055.91|8935.91|9056.3|8936.3|9055.79|8935.79|10
1653199570000|2022-05-22 06:06:10|9055.74|8935.74|9054.21|8934.21|9055.78|8935.78|9054.21|8934.21|10
1653199580000|2022-05-22 06:06:20|9053.97|8933.97|9052.65|8932.65|9053.97|8933.97|9052.51|8932.51|10
1653199590000|2022-05-22 06:06:30|9052.61|8932.61|9053.72|8933.72|9053.72|8933.72|9052.5|8932.5|10
1653199600000|2022-05-22 06:06:40|9053.74|8933.74|9054.44|8934.44|9054.6|8934.6|9053.67|8933.67|8
1653199610000|2022-05-22 06:06:50|9054.38|8934.38|9053.81|8933.81|9054.39|8934.39|9053.77|8933.77|8
1653199620000|2022-05-22 06:07:00|9053.86|8933.86|9053.54|8933.54|9053.86|8933.86|9053.37|8933.37|8
1653199630000|2022-05-22 06:07:10|9053.15|8933.15|9052.68|8932.68|9053.15|8933.15|9052.38|8932.38|10
1653199640000|2022-05-22 06:07:20|9052.42|8932.42|9051.72|8931.72|9052.42|8932.42|9051.72|8931.72|9
1653199650000|2022-05-22 06:07:30|9051.83|8931.83|9051.57|8931.57|9051.83|8931.83|9051.46|8931.46|9
1653199660000|2022-05-22 06:07:40|9051.58|8931.58|9051.26|8931.26|9051.58|8931.58|9051.26|8931.26|7
1653199670000|2022-05-22 06:07:50|9050.7|8930.7|9050.64|8930.64|9050.72|8930.72|9050.62|8930.62|9
1653199680000|2022-05-22 06:08:00|9050.67|8930.67|9050.77|8930.77|9050.77|8930.77|9050.64|8930.64|7
1653199690000|2022-05-22 06:08:10|9050.85|8930.85|9050.89|8930.89|9050.94|8930.94|9050.85|8930.85|5
1653199700000|2022-05-22 06:08:20|9050.63|8930.63|9049.97|8929.97|9050.69|8930.69|9049.97|8929.97|10
1653199710000|2022-05-22 06:08:30|9049.61|8929.61|9049.13|8929.13|9049.61|8929.61|9049.11|8929.11|8
1653199720000|2022-05-22 06:08:40|9049.21|8929.21|9049.15|8929.15|9049.37|8929.37|9049.14|8929.14|8
1653199730000|2022-05-22 06:08:50|9049.24|8929.24|9050.1|8930.1|9050.1|8930.1|9049.15|8929.15|10
1653199740000|2022-05-22 06:09:00|9050.08|8930.08|9049.86|8929.86|9050.12|8930.12|9049.86|8929.86|10
1653199750000|2022-05-22 06:09:10|9049.85|8929.85|9050.04|8930.04|9050.04|8930.04|9049.68|8929.68|10
1653199760000|2022-05-22 06:09:20|9050.05|8930.05|9049.63|8929.63|9050.05|8930.05|9049.57|8929.57|7
1653199770000|2022-05-22 06:09:30|9049.42|8929.42|9048.57|8928.57|9049.42|8929.42|9048.55|8928.55|10
1653199780000|2022-05-22 06:09:40|9048.53|8928.53|9049.01|8929.01|9049.01|8929.01|9048.03|8928.03|9
1653199790000|2022-05-22 06:09:50|9049.42|8929.42|9050.37|8930.37|9050.37|8930.37|9049.42|8929.42|10
1653199800000|2022-05-22 06:10:00|9050.4|8930.4|9051.46|8931.46|9051.62|8931.62|9050.4|8930.4|10
1653199810000|2022-05-22 06:10:10|9051.55|8931.55|9051.57|8931.57|9051.71|8931.71|9051.55|8931.55|9
1653199820000|2022-05-22 06:10:20|9051.53|8931.53|9051.23|8931.23|9051.54|8931.54|9051.17|8931.17|9
1653199830000|2022-05-22 06:10:30|9051.63|8931.63|9051.84|8931.84|9051.84|8931.84|9051.42|8931.42|10
1653199840000|2022-05-22 06:10:40|9051.91|8931.91|9052.56|8932.56|9052.56|8932.56|9051.91|8931.91|9
1653199850000|2022-05-22 06:10:50|9052.61|8932.61|9052.71|8932.71|9052.74|8932.74|9052.61|8932.61|9
1653199860000|2022-05-22 06:11:00|9052.74|8932.74|9052.7|8932.7|9052.74|8932.74|9052.61|8932.61|9
1653199870000|2022-05-22 06:11:10|9052.67|8932.67|9052.88|8932.88|9052.9|8932.9|9052.67|8932.67|8
1653199880000|2022-05-22 06:11:20|9052.89|8932.89|9052.96|8932.96|9052.96|8932.96|9052.62|8932.62|9
1653199890000|2022-05-22 06:11:30|9053.21|8933.21|9053.68|8933.68|9053.68|8933.68|9053.21|8933.21|10
1653199900000|2022-05-22 06:11:40|9053.54|8933.54|9053.63|8933.63|9053.72|8933.72|9053.53|8933.53|6
1653199910000|2022-05-22 06:11:50|9053.51|8933.51|9052.76|8932.76|9053.51|8933.51|9052.76|8932.76|10
1653199920000|2022-05-22 06:12:00|9052.7|8932.7|9051.59|8931.59|9052.7|8932.7|9051.59|8931.59|10
1653199930000|2022-05-22 06:12:10|9051.58|8931.58|9051.63|8931.63|9051.63|8931.63|9051.58|8931.58|4
1653199940000|2022-05-22 06:12:20|9051.59|8931.59|9053.98|8933.98|9053.98|8933.98|9051.59|8931.59|10
1653199950000|2022-05-22 06:12:30|9054.17|8934.17|9055.09|8935.09|9055.19|8935.19|9054.17|8934.17|10
1653199960000|2022-05-22 06:12:40|9055.2|8935.2|9054.73|8934.73|9055.23|8935.23|9054.47|8934.47|9
1653199970000|2022-05-22 06:12:50|9054.72|8934.72|9055.23|8935.23|9055.23|8935.23|9054.72|8934.72|10
1653199980000|2022-05-22 06:13:00|9055.3|8935.3|9056.08|8936.08|9056.13|8936.13|9055.3|8935.3|9
1653199990000|2022-05-22 06:13:10|9056.1|8936.1|9057.13|8937.13|9057.13|8937.13|9056.1|8936.1|8
1653200000000|2022-05-22 06:13:20|9057.07|8937.07|9057.33|8937.33|9057.33|8937.33|9057.07|8937.07|7
1653200010000|2022-05-22 06:13:30|9057.3|8937.3|9057.27|8937.27|9057.34|8937.34|9057.16|8937.16|9
1653200020000|2022-05-22 06:13:40|9057.25|8937.25|9057.36|8937.36|9057.4|8937.4|9057.17|8937.17|9
1653200030000|2022-05-22 06:13:50|9057.26|8937.26|9057.42|8937.42|9057.42|8937.42|9057.26|8937.26|7
1653200040000|2022-05-22 06:14:00|9057.43|8937.43|9057.52|8937.52|9057.52|8937.52|9057.43|8937.43|5
1653200050000|2022-05-22 06:14:10|9059.45|8939.45|9061.29|8941.29|9061.29|8941.29|9059.45|8939.45|10
1653200060000|2022-05-22 06:14:20|9061.27|8941.27|9062.06|8942.06|9062.06|8942.06|9061.27|8941.27|9
1653200070000|2022-05-22 06:14:30|9062.79|8942.79|9064.07|8944.07|9064.18|8944.18|9062.79|8942.79|10
1653200080000|2022-05-22 06:14:40|9064.08|8944.08|9065.05|8945.05|9065.05|8945.05|9064.08|8944.08|9
1653200090000|2022-05-22 06:14:50|9064.91|8944.91|9065|8945|9065.22|8945.22|9064.9|8944.9|10
1653200100000|2022-05-22 06:15:00|9065.09|8945.09|9065.71|8945.71|9066.05|8946.05|9065.09|8945.09|10
1653200110000|2022-05-22 06:15:10|9065.53|8945.53|9065.8|8945.8|9065.8|8945.8|9065.17|8945.17|9
1653200120000|2022-05-22 06:15:20|9065.83|8945.83|9065.9|8945.9|9065.94|8945.94|9065.83|8945.83|9
1653200130000|2022-05-22 06:15:30|9065.97|8945.97|9066.38|8946.38|9066.59|8946.59|9065.97|8945.97|8
1653200140000|2022-05-22 06:15:40|9066.06|8946.06|9066.24|8946.24|9066.63|8946.63|9066.03|8946.03|10
1653200150000|2022-05-22 06:15:50|9065.41|8945.41|9064.32|8944.32|9065.41|8945.41|9063.73|8943.73|10
1653200160000|2022-05-22 06:16:00|9064.45|8944.45|9064.49|8944.49|9064.49|8944.49|9064.14|8944.14|8
1653200170000|2022-05-22 06:16:10|9064.52|8944.52|9064.39|8944.39|9064.58|8944.58|9064.39|8944.39|10
1653200180000|2022-05-22 06:16:20|9064.36|8944.36|9064.56|8944.56|9064.63|8944.63|9064.27|8944.27|9
1653200190000|2022-05-22 06:16:30|9064.45|8944.45|9066.86|8946.86|9067.15|8947.15|9064.45|8944.45|9
1653200200000|2022-05-22 06:16:40|9067.09|8947.09|9069.11|8949.11|9069.11|8949.11|9067.09|8947.09|10
1653200210000|2022-05-22 06:16:50|9069.15|8949.15|9069.62|8949.62|9069.62|8949.62|9069.1|8949.1|9
1653200220000|2022-05-22 06:17:00|9069.65|8949.65|9070|8950|9070.07|8950.07|9069.63|8949.63|10
1653200230000|2022-05-22 06:17:10|9069.98|8949.98|9069.4|8949.4|9069.98|8949.98|9069.23|8949.23|9
1653200240000|2022-05-22 06:17:20|9069.46|8949.46|9069.16|8949.16|9069.46|8949.46|9068.94|8948.94|10
1653200250000|2022-05-22 06:17:30|9069.42|8949.42|9069.51|8949.51|9069.51|8949.51|9069.06|8949.06|10
1653200260000|2022-05-22 06:17:40|9069.44|8949.44|9069.58|8949.58|9069.81|8949.81|9069.44|8949.44|10
1653200270000|2022-05-22 06:17:50|9069.62|8949.62|9069.24|8949.24|9069.62|8949.62|9069.16|8949.16|9
1653200280000|2022-05-22 06:18:00|9069.66|8949.66|9069.46|8949.46|9069.66|8949.66|9069.38|8949.38|9
1653200290000|2022-05-22 06:18:10|9069.48|8949.48|9069.39|8949.39|9069.63|8949.63|9069.39|8949.39|10
1653200300000|2022-05-22 06:18:20|9069.22|8949.22|9068.07|8948.07|9069.26|8949.26|9067.97|8947.97|10
1653200310000|2022-05-22 06:18:30|9067.84|8947.84|9067.61|8947.61|9067.84|8947.84|9067.52|8947.52|7
1653200320000|2022-05-22 06:18:40|9067.49|8947.49|9067.65|8947.65|9067.73|8947.73|9067.49|8947.49|9
1653200330000|2022-05-22 06:18:50|9067.64|8947.64|9067.62|8947.62|9067.67|8947.67|9067.27|8947.27|6
1653200340000|2022-05-22 06:19:00|9067.79|8947.79|9068.37|8948.37|9068.37|8948.37|9067.79|8947.79|9
1653200350000|2022-05-22 06:19:10|9068.33|8948.33|9068.37|8948.37|9068.49|8948.49|9068.33|8948.33|8
1653200360000|2022-05-22 06:19:20|9068.44|8948.44|9068.29|8948.29|9068.47|8948.47|9068.29|8948.29|8
1653200370000|2022-05-22 06:19:30|9068.3|8948.3|9068.37|8948.37|9068.37|8948.37|9068|8948|8
1653200380000|2022-05-22 06:19:40|9068.32|8948.32|9069.06|8949.06|9069.06|8949.06|9068.2|8948.2|10
1653200390000|2022-05-22 06:19:50|9069.11|8949.11|9069.46|8949.46|9069.51|8949.51|9069.1|8949.1|10
1653200400000|2022-05-22 06:20:00|9069.68|8949.68|9069.78|8949.78|9070.01|8950.01|9069.39|8949.39|10
1653200410000|2022-05-22 06:20:10|9069.77|8949.77|9070.65|8950.65|9070.65|8950.65|9069.77|8949.77|10
1653200420000|2022-05-22 06:20:20|9070.66|8950.66|9071.12|8951.12|9071.12|8951.12|9070.66|8950.66|7
1653200430000|2022-05-22 06:20:30|9071.19|8951.19|9071.19|8951.19|9071.19|8951.19|9071.01|8951.01|10
1653200440000|2022-05-22 06:20:40|9071.25|8951.25|9070.95|8950.95|9071.25|8951.25|9070.79|8950.79|9
1653200450000|2022-05-22 06:20:50|9070.86|8950.86|9070.74|8950.74|9070.86|8950.86|9070.59|8950.59|8
1653200460000|2022-05-22 06:21:00|9070.73|8950.73|9070.94|8950.94|9071.15|8951.15|9070.73|8950.73|5
1653200470000|2022-05-22 06:21:10|9070.65|8950.65|9070.36|8950.36|9070.65|8950.65|9070.36|8950.36|9
1653200480000|2022-05-22 06:21:20|9070.43|8950.43|9071.19|8951.19|9071.19|8951.19|9070.36|8950.36|7
1653200490000|2022-05-22 06:21:30|9071.25|8951.25|9071.38|8951.38|9071.38|8951.38|9071.14|8951.14|8
1653200500000|2022-05-22 06:21:40|9071.53|8951.53|9070.67|8950.67|9071.53|8951.53|9070.47|8950.47|9
1653200510000|2022-05-22 06:21:50|9070.53|8950.53|9070.4|8950.4|9070.53|8950.53|9070.39|8950.39|9
1653200520000|2022-05-22 06:22:00|9070.32|8950.32|9070.45|8950.45|9070.45|8950.45|9070.28|8950.28|8
1653200530000|2022-05-22 06:22:10|9070.37|8950.37|9070.88|8950.88|9070.88|8950.88|9070.37|8950.37|9
1653200540000|2022-05-22 06:22:20|9070.95|8950.95|9070.99|8950.99|9071.23|8951.23|9070.95|8950.95|9
1653200550000|2022-05-22 06:22:30|9071.02|8951.02|9070.5|8950.5|9071.02|8951.02|9070.48|8950.48|8
1653200560000|2022-05-22 06:22:40|9070.28|8950.28|9070.27|8950.27|9070.39|8950.39|9070.27|8950.27|7
1653200570000|2022-05-22 06:22:50|9070.12|8950.12|9070.17|8950.17|9070.19|8950.19|9070.05|8950.05|8
1653200580000|2022-05-22 06:23:00|9070.2|8950.2|9070.79|8950.79|9070.79|8950.79|9070.2|8950.2|9
1653200590000|2022-05-22 06:23:10|9070.8|8950.8|9070.67|8950.67|9070.81|8950.81|9070.67|8950.67|10
1653200600000|2022-05-22 06:23:20|9070.77|8950.77|9070.4|8950.4|9070.81|8950.81|9070.4|8950.4|9
1653200610000|2022-05-22 06:23:30|9070.35|8950.35|9069.76|8949.76|9070.35|8950.35|9069.76|8949.76|7
1653200620000|2022-05-22 06:23:40|9069.65|8949.65|9069.01|8949.01|9069.65|8949.65|9069.01|8949.01|8
1653200630000|2022-05-22 06:23:50|9069.07|8949.07|9068.77|8948.77|9069.09|8949.09|9068.77|8948.77|9
1653200640000|2022-05-22 06:24:00|9068.74|8948.74|9068.19|8948.19|9068.74|8948.74|9068.19|8948.19|10
1653200650000|2022-05-22 06:24:10|9068.16|8948.16|9067.47|8947.47|9068.16|8948.16|9067.47|8947.47|10
1653200660000|2022-05-22 06:24:20|9067.45|8947.45|9067.44|8947.44|9067.55|8947.55|9067.44|8947.44|9
1653200670000|2022-05-22 06:24:30|9067.46|8947.46|9065.38|8945.38|9067.46|8947.46|9065.38|8945.38|9
1653200680000|2022-05-22 06:24:40|9065.23|8945.23|9064.77|8944.77|9065.23|8945.23|9064.74|8944.74|8
1653200690000|2022-05-22 06:24:50|9064.7|8944.7|9064.96|8944.96|9064.96|8944.96|9064.67|8944.67|8
1653200700000|2022-05-22 06:25:00|9064.82|8944.82|9065.06|8945.06|9065.1|8945.1|9064.82|8944.82|7
1653200710000|2022-05-22 06:25:10|9064.76|8944.76|9064.75|8944.75|9064.76|8944.76|9064.71|8944.71|7
1653200720000|2022-05-22 06:25:20|9064.74|8944.74|9065.04|8945.04|9065.06|8945.06|9064.73|8944.73|8
1653200730000|2022-05-22 06:25:30|9064.87|8944.87|9064.88|8944.88|9065|8945|9064.83|8944.83|9
1653200740000|2022-05-22 06:25:40|9064.99|8944.99|9065.19|8945.19|9065.19|8945.19|9064.99|8944.99|9
1653200750000|2022-05-22 06:25:50|9065.16|8945.16|9065.03|8945.03|9065.16|8945.16|9064.87|8944.87|5
1653200760000|2022-05-22 06:26:00|9065.52|8945.52|9066.49|8946.49|9066.49|8946.49|9065.52|8945.52|9
1653200770000|2022-05-22 06:26:10|9066.61|8946.61|9067.41|8947.41|9067.41|8947.41|9066.61|8946.61|8
1653200780000|2022-05-22 06:26:20|9067.43|8947.43|9068.13|8948.13|9068.13|8948.13|9067.36|8947.36|9
1653200790000|2022-05-22 06:26:30|9068.21|8948.21|9068.06|8948.06|9068.26|8948.26|9068.06|8948.06|7
1653200800000|2022-05-22 06:26:40|9068.26|8948.26|9068.21|8948.21|9068.36|8948.36|9068.21|8948.21|9
1653200810000|2022-05-22 06:26:50|9068.11|8948.11|9067.97|8947.97|9068.11|8948.11|9067.68|8947.68|9
1653200820000|2022-05-22 06:27:00|9068.04|8948.04|9068.38|8948.38|9068.42|8948.42|9068.04|8948.04|7
1653200830000|2022-05-22 06:27:10|9068.39|8948.39|9068.19|8948.19|9068.45|8948.45|9068.19|8948.19|7
1653200840000|2022-05-22 06:27:20|9068.18|8948.18|9068.45|8948.45|9068.45|8948.45|9068.18|8948.18|10
1653200850000|2022-05-22 06:27:30|9068.36|8948.36|9069.3|8949.3|9069.3|8949.3|9068.36|8948.36|10
1653200860000|2022-05-22 06:27:40|9069.4|8949.4|9069.44|8949.44|9069.57|8949.57|9069.4|8949.4|8
1653200870000|2022-05-22 06:27:50|9069.43|8949.43|9069.2|8949.2|9069.43|8949.43|9069.2|8949.2|7
1653200880000|2022-05-22 06:28:00|9069.32|8949.32|9069.2|8949.2|9069.39|8949.39|9069.2|8949.2|7
1653200890000|2022-05-22 06:28:10|9069.25|8949.25|9069.81|8949.81|9069.82|8949.82|9069.25|8949.25|7
1653200900000|2022-05-22 06:28:20|9069.7|8949.7|9069.91|8949.91|9069.91|8949.91|9069.65|8949.65|9
1653200910000|2022-05-22 06:28:30|9070.06|8950.06|9069.52|8949.52|9070.14|8950.14|9069.52|8949.52|8
1653200920000|2022-05-22 06:28:40|9069.42|8949.42|9069.13|8949.13|9069.48|8949.48|9069.13|8949.13|9
1653200930000|2022-05-22 06:28:50|9069.22|8949.22|9070.33|8950.33|9070.33|8950.33|9069.09|8949.09|9
1653200940000|2022-05-22 06:29:00|9070.25|8950.25|9070.72|8950.72|9070.72|8950.72|9070.25|8950.25|10
1653200950000|2022-05-22 06:29:10|9070.62|8950.62|9072.13|8952.13|9072.18|8952.18|9070.56|8950.56|10
1653200960000|2022-05-22 06:29:20|9072.22|8952.22|9074.97|8954.97|9074.97|8954.97|9072.22|8952.22|10
1653200970000|2022-05-22 06:29:30|9075.1|8955.1|9075.32|8955.32|9075.51|8955.51|9075.1|8955.1|8
1653200980000|2022-05-22 06:29:40|9075.48|8955.48|9077.33|8957.33|9077.33|8957.33|9074.78|8954.78|10
1653200990000|2022-05-22 06:29:50|9077.07|8957.07|9077.54|8957.54|9077.95|8957.95|9077.07|8957.07|10
1653201000000|2022-05-22 06:30:00|9077.33|8957.33|9077.8|8957.8|9077.8|8957.8|9077.33|8957.33|10
1653201010000|2022-05-22 06:30:10|9078.21|8958.21|9080.07|8960.07|9080.12|8960.12|9078.21|8958.21|10
1653201020000|2022-05-22 06:30:20|9079.96|8959.96|9080.18|8960.18|9080.47|8960.47|9079.83|8959.83|10
1653201030000|2022-05-22 06:30:30|9080.28|8960.28|9080.58|8960.58|9080.61|8960.61|9080.19|8960.19|10
1653201040000|2022-05-22 06:30:40|9080.5|8960.5|9081.05|8961.05|9081.05|8961.05|9080.36|8960.36|10
1653201050000|2022-05-22 06:30:50|9081.3|8961.3|9082.1|8962.1|9082.1|8962.1|9081.17|8961.17|9
1653201060000|2022-05-22 06:31:00|9081.8|8961.8|9081.13|8961.13|9082.05|8962.05|9081.13|8961.13|10
1653201070000|2022-05-22 06:31:10|9080.92|8960.92|9081.01|8961.01|9081.25|8961.25|9080.62|8960.62|10
1653201080000|2022-05-22 06:31:20|9081.03|8961.03|9080.02|8960.02|9081.03|8961.03|9080.02|8960.02|9
1653201090000|2022-05-22 06:31:30|9079.75|8959.75|9079.26|8959.26|9080.39|8960.39|9079.26|8959.26|6
1653201100000|2022-05-22 06:31:40|9079.22|8959.22|9079.2|8959.2|9079.6|8959.6|9079.2|8959.2|8
1653201110000|2022-05-22 06:31:50|9079.48|8959.48|9075.28|8955.28|9079.48|8959.48|9075.28|8955.28|8
1653201120000|2022-05-22 06:32:00|9074.56|8954.56|9073.99|8953.99|9074.56|8954.56|9073.87|8953.87|10
1653201130000|2022-05-22 06:32:10|9073.67|8953.67|9073.68|8953.68|9073.81|8953.81|9073.65|8953.65|7
1653201140000|2022-05-22 06:32:20|9073.61|8953.61|9074.23|8954.23|9074.23|8954.23|9073.35|8953.35|9
1653201150000|2022-05-22 06:32:30|9074.53|8954.53|9074.21|8954.21|9074.53|8954.53|9074.09|8954.09|8
1653201160000|2022-05-22 06:32:40|9074.52|8954.52|9074.75|8954.75|9074.75|8954.75|9074.42|8954.42|9
1653201170000|2022-05-22 06:32:50|9074.77|8954.77|9075.18|8955.18|9075.18|8955.18|9074.77|8954.77|9
1653201180000|2022-05-22 06:33:00|9075.29|8955.29|9075.48|8955.48|9075.48|8955.48|9075.08|8955.08|10
1653201190000|2022-05-22 06:33:10|9075.5|8955.5|9075.35|8955.35|9075.5|8955.5|9075.09|8955.09|9
1653201200000|2022-05-22 06:33:20|9075.47|8955.47|9076.4|8956.4|9076.69|8956.69|9075.47|8955.47|10
1653201210000|2022-05-22 06:33:30|9076.46|8956.46|9076.96|8956.96|9076.96|8956.96|9076.46|8956.46|8
1653201220000|2022-05-22 06:33:40|9077.1|8957.1|9077.34|8957.34|9077.62|8957.62|9077.1|8957.1|9
1653201230000|2022-05-22 06:33:50|9077.31|8957.31|9076.27|8956.27|9077.31|8957.31|9076.27|8956.27|10
1653201240000|2022-05-22 06:34:00|9076.23|8956.23|9075.79|8955.79|9076.23|8956.23|9075.75|8955.75|9
1653201250000|2022-05-22 06:34:10|9075.84|8955.84|9075.71|8955.71|9075.89|8955.89|9075.71|8955.71|8
1653201260000|2022-05-22 06:34:20|9074.79|8954.79|9074.31|8954.31|9074.79|8954.79|9074.31|8954.31|10
1653201270000|2022-05-22 06:34:30|9074.2|8954.2|9073.87|8953.87|9074.42|8954.42|9073.87|8953.87|10
1653201280000|2022-05-22 06:34:40|9073.85|8953.85|9075.48|8955.48|9075.48|8955.48|9073.81|8953.81|10
1653201290000|2022-05-22 06:34:50|9075.49|8955.49|9074.88|8954.88|9075.49|8955.49|9074.88|8954.88|9
1653201300000|2022-05-22 06:35:00|9074.81|8954.81|9075.69|8955.69|9075.69|8955.69|9074.76|8954.76|9
1653201310000|2022-05-22 06:35:10|9075.76|8955.76|9075.97|8955.97|9076.01|8956.01|9075.76|8955.76|7
1653201320000|2022-05-22 06:35:20|9075.99|8955.99|9075.92|8955.92|9076.1|8956.1|9075.9|8955.9|10
1653201330000|2022-05-22 06:35:30|9075.91|8955.91|9075.96|8955.96|9076.02|8956.02|9075.91|8955.91|7
1653201340000|2022-05-22 06:35:40|9075.95|8955.95|9074.72|8954.72|9076.02|8956.02|9074.36|8954.36|10
1653201350000|2022-05-22 06:35:50|9074.87|8954.87|9074.42|8954.42|9074.87|8954.87|9074.42|8954.42|8
1653201360000|2022-05-22 06:36:00|9074.5|8954.5|9074.02|8954.02|9074.5|8954.5|9073.79|8953.79|10
1653201370000|2022-05-22 06:36:10|9073.96|8953.96|9073.15|8953.15|9073.96|8953.96|9073.03|8953.03|10
1653201380000|2022-05-22 06:36:20|9073.24|8953.24|9072.06|8952.06|9073.24|8953.24|9072.06|8952.06|9
1653201390000|2022-05-22 06:36:30|9072.14|8952.14|9071.33|8951.33|9072.14|8952.14|9071.33|8951.33|10
1653201400000|2022-05-22 06:36:40|9071.31|8951.31|9072.08|8952.08|9072.08|8952.08|9071.31|8951.31|10
1653201410000|2022-05-22 06:36:50|9072.06|8952.06|9072.03|8952.03|9072.06|8952.06|9071.92|8951.92|10
1653201420000|2022-05-22 06:37:00|9071.98|8951.98|9071.82|8951.82|9071.98|8951.98|9071.75|8951.75|8
1653201430000|2022-05-22 06:37:10|9072.38|8952.38|9072.24|8952.24|9072.38|8952.38|9071.92|8951.92|9
1653201440000|2022-05-22 06:37:20|9072.23|8952.23|9071.98|8951.98|9072.35|8952.35|9071.98|8951.98|6
1653201450000|2022-05-22 06:37:30|9071.94|8951.94|9072.05|8952.05|9072.11|8952.11|9071.86|8951.86|10
1653201460000|2022-05-22 06:37:40|9072.14|8952.14|9072.34|8952.34|9072.34|8952.34|9072.14|8952.14|5
1653201470000|2022-05-22 06:37:50|9072.31|8952.31|9072.45|8952.45|9072.49|8952.49|9072.3|8952.3|8
1653201480000|2022-05-22 06:38:00|9072.53|8952.53|9072.76|8952.76|9072.76|8952.76|9072.53|8952.53|8
1653201490000|2022-05-22 06:38:10|9072.79|8952.79|9072.79|8952.79|9072.91|8952.91|9072.79|8952.79|9
1653201500000|2022-05-22 06:38:20|9072.81|8952.81|9072.86|8952.86|9072.93|8952.93|9072.76|8952.76|5
1653201510000|2022-05-22 06:38:30|9072.82|8952.82|9073.11|8953.11|9073.11|8953.11|9072.66|8952.66|9
1653201520000|2022-05-22 06:38:40|9073.05|8953.05|9072.2|8952.2|9073.05|8953.05|9072.2|8952.2|7
1653201530000|2022-05-22 06:38:50|9072.22|8952.22|9072.09|8952.09|9072.29|8952.29|9072.03|8952.03|7
1653201540000|2022-05-22 06:39:00|9072.14|8952.14|9072.57|8952.57|9072.57|8952.57|9072.14|8952.14|7
1653201550000|2022-05-22 06:39:10|9072.51|8952.51|9072.44|8952.44|9072.53|8952.53|9072.44|8952.44|6
1653201560000|2022-05-22 06:39:20|9072.39|8952.39|9071.55|8951.55|9072.39|8952.39|9071.55|8951.55|10
1653201570000|2022-05-22 06:39:30|9071.25|8951.25|9070.79|8950.79|9071.25|8951.25|9070.73|8950.73|6
1653201580000|2022-05-22 06:39:40|9070.82|8950.82|9071.14|8951.14|9071.14|8951.14|9070.82|8950.82|6
1653201590000|2022-05-22 06:39:50|9071.06|8951.06|9070.37|8950.37|9071.06|8951.06|9070.37|8950.37|10
1653201600000|2022-05-22 06:40:00|9070.38|8950.38|9070.32|8950.32|9070.5|8950.5|9070.26|8950.26|9
1653201610000|2022-05-22 06:40:10|9070.19|8950.19|9070.44|8950.44|9070.44|8950.44|9070.14|8950.14|8
1653201620000|2022-05-22 06:40:20|9070.45|8950.45|9070.42|8950.42|9070.55|8950.55|9070.38|8950.38|7
1653201630000|2022-05-22 06:40:30|9070.53|8950.53|9070.22|8950.22|9070.53|8950.53|9070.18|8950.18|8
1653201640000|2022-05-22 06:40:40|9070.21|8950.21|9070.39|8950.39|9070.39|8950.39|9070.21|8950.21|7
1653201650000|2022-05-22 06:40:50|9070.37|8950.37|9072.45|8952.45|9072.45|8952.45|9070.37|8950.37|10
1653201660000|2022-05-22 06:41:00|9072.59|8952.59|9073.53|8953.53|9073.53|8953.53|9072.57|8952.57|9
1653201670000|2022-05-22 06:41:10|9073.6|8953.6|9073.49|8953.49|9073.63|8953.63|9073.49|8953.49|6
1653201680000|2022-05-22 06:41:20|9073.79|8953.79|9073.71|8953.71|9073.9|8953.9|9073.7|8953.7|8
1653201690000|2022-05-22 06:41:30|9073.82|8953.82|9073.73|8953.73|9073.82|8953.82|9073.64|8953.64|8
1653201700000|2022-05-22 06:41:40|9073.81|8953.81|9073.16|8953.16|9073.87|8953.87|9073.12|8953.12|8
1653201710000|2022-05-22 06:41:50|9073.1|8953.1|9073.05|8953.05|9073.14|8953.14|9072.96|8952.96|9
1653201720000|2022-05-22 06:42:00|9072.99|8952.99|9072.8|8952.8|9072.99|8952.99|9072.8|8952.8|6
1653201730000|2022-05-22 06:42:10|9072.7|8952.7|9072.85|8952.85|9072.86|8952.86|9072.7|8952.7|7
1653201740000|2022-05-22 06:42:20|9072.61|8952.61|9072.76|8952.76|9072.85|8952.85|9072.58|8952.58|9
1653201750000|2022-05-22 06:42:30|9072.72|8952.72|9072.95|8952.95|9072.95|8952.95|9072.7|8952.7|10
1653201760000|2022-05-22 06:42:40|9072.96|8952.96|9073.17|8953.17|9073.18|8953.18|9072.83|8952.83|8
1653201770000|2022-05-22 06:42:50|9073.14|8953.14|9072.68|8952.68|9073.14|8953.14|9072.68|8952.68|9
1653201780000|2022-05-22 06:43:00|9073.06|8953.06|9074.67|8954.67|9074.76|8954.76|9073.06|8953.06|9
1653201790000|2022-05-22 06:43:10|9074.64|8954.64|9074.53|8954.53|9074.67|8954.67|9074.53|8954.53|10
1653201800000|2022-05-22 06:43:20|9074.5|8954.5|9075.39|8955.39|9075.39|8955.39|9074.47|8954.47|9
1653201810000|2022-05-22 06:43:30|9075.23|8955.23|9075.46|8955.46|9075.47|8955.47|9075.17|8955.17|10
1653201820000|2022-05-22 06:43:40|9075.43|8955.43|9076.16|8956.16|9076.16|8956.16|9075.43|8955.43|9
1653201830000|2022-05-22 06:43:50|9076.15|8956.15|9076.34|8956.34|9076.35|8956.35|9076.15|8956.15|10
1653201840000|2022-05-22 06:44:00|9076.2|8956.2|9076.31|8956.31|9076.4|8956.4|9076.2|8956.2|8
1653201850000|2022-05-22 06:44:10|9076.3|8956.3|9076.59|8956.59|9076.69|8956.69|9076.3|8956.3|9
1653201860000|2022-05-22 06:44:20|9076.69|8956.69|9076.96|8956.96|9076.96|8956.96|9076.68|8956.68|9
1653201870000|2022-05-22 06:44:30|9076.93|8956.93|9077.32|8957.32|9077.32|8957.32|9076.93|8956.93|9
1653201880000|2022-05-22 06:44:40|9077.29|8957.29|9077.57|8957.57|9077.57|8957.57|9077.28|8957.28|9
1653201890000|2022-05-22 06:44:50|9077.54|8957.54|9077.91|8957.91|9077.91|8957.91|9077.41|8957.41|7
1653201900000|2022-05-22 06:45:00|9077.85|8957.85|9077.85|8957.85|9077.85|8957.85|9077.63|8957.63|9
1653201910000|2022-05-22 06:45:10|9078|8958|9078.01|8958.01|9078.17|8958.17|9077.99|8957.99|8
1653201920000|2022-05-22 06:45:20|9077.94|8957.94|9077.5|8957.5|9077.94|8957.94|9077.5|8957.5|9
1653201930000|2022-05-22 06:45:30|9077.51|8957.51|9077.54|8957.54|9077.55|8957.55|9077.41|8957.41|9
1653201940000|2022-05-22 06:45:40|9077.65|8957.65|9077.23|8957.23|9077.65|8957.65|9077.17|8957.17|9
1653201950000|2022-05-22 06:45:50|9077.36|8957.36|9077.08|8957.08|9077.5|8957.5|9077.08|8957.08|9
1653201960000|2022-05-22 06:46:00|9077.12|8957.12|9076.82|8956.82|9077.12|8957.12|9076.82|8956.82|8
1653201970000|2022-05-22 06:46:10|9076.53|8956.53|9076.15|8956.15|9076.53|8956.53|9076.15|8956.15|5
1653201980000|2022-05-22 06:46:20|9076.09|8956.09|9075.55|8955.55|9076.09|8956.09|9075.48|8955.48|10
1653201990000|2022-05-22 06:46:30|9075.36|8955.36|9075.35|8955.35|9075.42|8955.42|9075.35|8955.35|6
1653202000000|2022-05-22 06:46:40|9075.27|8955.27|9074.93|8954.93|9075.27|8955.27|9074.93|8954.93|7
1653202010000|2022-05-22 06:46:50|9074.94|8954.94|9073.49|8953.49|9074.94|8954.94|9073.49|8953.49|9
1653202020000|2022-05-22 06:47:00|9073.56|8953.56|9074|8954|9074.11|8954.11|9073.56|8953.56|10
1653202030000|2022-05-22 06:47:10|9074.01|8954.01|9074.08|8954.08|9074.1|8954.1|9073.91|8953.91|6
1653202040000|2022-05-22 06:47:20|9074.33|8954.33|9074.23|8954.23|9074.42|8954.42|9074.15|8954.15|6
1653202050000|2022-05-22 06:47:30|9074.27|8954.27|9074.26|8954.26|9074.27|8954.27|9074.09|8954.09|7
1653202060000|2022-05-22 06:47:40|9074.14|8954.14|9073.77|8953.77|9074.25|8954.25|9073.77|8953.77|9
1653202070000|2022-05-22 06:47:50|9073.69|8953.69|9073.45|8953.45|9073.69|8953.69|9073.45|8953.45|5
1653202080000|2022-05-22 06:48:00|9073.38|8953.38|9074.16|8954.16|9074.17|8954.17|9073.36|8953.36|9
1653202090000|2022-05-22 06:48:10|9074.13|8954.13|9073.49|8953.49|9074.13|8954.13|9073.49|8953.49|8
1653202100000|2022-05-22 06:48:20|9073.57|8953.57|9072.49|8952.49|9073.57|8953.57|9072.44|8952.44|10
1653202110000|2022-05-22 06:48:30|9071.94|8951.94|9070.25|8950.25|9071.95|8951.95|9070.25|8950.25|10
1653202120000|2022-05-22 06:48:40|9070.15|8950.15|9069.87|8949.87|9070.15|8950.15|9069.87|8949.87|8
1653202130000|2022-05-22 06:48:50|9069.88|8949.88|9069.22|8949.22|9069.88|8949.88|9069.22|8949.22|10
1653202140000|2022-05-22 06:49:00|9069.2|8949.2|9068.81|8948.81|9069.2|8949.2|9068.81|8948.81|6
1653202150000|2022-05-22 06:49:10|9068.77|8948.77|9068.41|8948.41|9068.77|8948.77|9068.41|8948.41|8
1653202160000|2022-05-22 06:49:20|9068.39|8948.39|9067.89|8947.89|9068.39|8948.39|9067.86|8947.86|8
1653202170000|2022-05-22 06:49:30|9067.91|8947.91|9067.14|8947.14|9067.94|8947.94|9067.14|8947.14|9
1653202180000|2022-05-22 06:49:40|9066.86|8946.86|9067.54|8947.54|9067.54|8947.54|9066.76|8946.76|8
1653202190000|2022-05-22 06:49:50|9067.55|8947.55|9067.25|8947.25|9067.55|8947.55|9067.25|8947.25|9
1653202200000|2022-05-22 06:50:00|9067.02|8947.02|9066.75|8946.75|9067.02|8947.02|9066.66|8946.66|10
1653202210000|2022-05-22 06:50:10|9066.77|8946.77|9065.48|8945.48|9066.77|8946.77|9065.48|8945.48|9
1653202220000|2022-05-22 06:50:20|9065.46|8945.46|9065.12|8945.12|9065.46|8945.46|9065.12|8945.12|6
1653202230000|2022-05-22 06:50:30|9065.11|8945.11|9064.98|8944.98|9065.11|8945.11|9064.98|8944.98|7
1653202240000|2022-05-22 06:50:40|9064.99|8944.99|9065.18|8945.18|9065.18|8945.18|9064.96|8944.96|9
1653202250000|2022-05-22 06:50:50|9065.21|8945.21|9064.23|8944.23|9065.21|8945.21|9064.22|8944.22|10
1653202260000|2022-05-22 06:51:00|9064.3|8944.3|9063.33|8943.33|9064.49|8944.49|9063.33|8943.33|8
1653202270000|2022-05-22 06:51:10|9062.91|8942.91|9061.84|8941.84|9062.91|8942.91|9061.84|8941.84|10
1653202280000|2022-05-22 06:51:20|9061.83|8941.83|9061.32|8941.32|9061.95|8941.95|9061.32|8941.32|9
1653202290000|2022-05-22 06:51:30|9061.25|8941.25|9062.01|8942.01|9062.01|8942.01|9061.25|8941.25|9
1653202300000|2022-05-22 06:51:40|9062.09|8942.09|9063.05|8943.05|9063.05|8943.05|9062.09|8942.09|10
1653202310000|2022-05-22 06:51:50|9063.69|8943.69|9063.24|8943.24|9063.69|8943.69|9063.12|8943.12|10
1653202320000|2022-05-22 06:52:00|9063.17|8943.17|9062.73|8942.73|9063.24|8943.24|9062.66|8942.66|10
1653202330000|2022-05-22 06:52:10|9062.72|8942.72|9062.97|8942.97|9062.97|8942.97|9062.65|8942.65|6
1653202340000|2022-05-22 06:52:20|9063.02|8943.02|9062.66|8942.66|9063.02|8943.02|9062.66|8942.66|10
1653202350000|2022-05-22 06:52:30|9062.62|8942.62|9062.07|8942.07|9062.64|8942.64|9062.02|8942.02|10
1653202360000|2022-05-22 06:52:40|9062.1|8942.1|9062.45|8942.45|9062.45|8942.45|9061.95|8941.95|9
1653202370000|2022-05-22 06:52:50|9062.56|8942.56|9063.32|8943.32|9063.32|8943.32|9062.56|8942.56|10
1653202380000|2022-05-22 06:53:00|9063.3|8943.3|9064.08|8944.08|9064.08|8944.08|9063.24|8943.24|9
1653202390000|2022-05-22 06:53:10|9064.1|8944.1|9063.58|8943.58|9064.28|8944.28|9063.58|8943.58|10
1653202400000|2022-05-22 06:53:20|9064.06|8944.06|9064.78|8944.78|9064.79|8944.79|9064.06|8944.06|8
1653202410000|2022-05-22 06:53:30|9064.85|8944.85|9064.77|8944.77|9064.88|8944.88|9064.57|8944.57|9
1653202420000|2022-05-22 06:53:40|9064.76|8944.76|9064.83|8944.83|9065.05|8945.05|9064.76|8944.76|9
1653202430000|2022-05-22 06:53:50|9064.85|8944.85|9064.86|8944.86|9064.96|8944.96|9064.85|8944.85|6
1653202440000|2022-05-22 06:54:00|9064.92|8944.92|9064.68|8944.68|9064.92|8944.92|9064.56|8944.56|10
1653202450000|2022-05-22 06:54:10|9064.77|8944.77|9064.22|8944.22|9064.77|8944.77|9064.22|8944.22|7
1653202460000|2022-05-22 06:54:20|9064.11|8944.11|9064.81|8944.81|9064.81|8944.81|9063.98|8943.98|10
1653202470000|2022-05-22 06:54:30|9064.96|8944.96|9066.85|8946.85|9066.85|8946.85|9064.96|8944.96|10
1653202480000|2022-05-22 06:54:40|9066.89|8946.89|9067.06|8947.06|9067.09|8947.09|9066.82|8946.82|10
1653202490000|2022-05-22 06:54:50|9067.21|8947.21|9067.35|8947.35|9067.49|8947.49|9067.21|8947.21|9
1653202500000|2022-05-22 06:55:00|9067.34|8947.34|9066.97|8946.97|9067.45|8947.45|9066.97|8946.97|9
1653202510000|2022-05-22 06:55:10|9066.96|8946.96|9066.8|8946.8|9066.97|8946.97|9066.31|8946.31|9
1653202520000|2022-05-22 06:55:20|9066.96|8946.96|9067.01|8947.01|9067.07|8947.07|9066.86|8946.86|9
1653202530000|2022-05-22 06:55:30|9066.78|8946.78|9066.15|8946.15|9066.78|8946.78|9066.15|8946.15|9
1653202540000|2022-05-22 06:55:40|9066.2|8946.2|9066.01|8946.01|9066.2|8946.2|9065.55|8945.55|9
1653202550000|2022-05-22 06:55:50|9066.05|8946.05|9065.72|8945.72|9066.24|8946.24|9065.72|8945.72|6
1653202560000|2022-05-22 06:56:00|9065.59|8945.59|9065.9|8945.9|9065.9|8945.9|9065.41|8945.41|10
1653202570000|2022-05-22 06:56:10|9066.01|8946.01|9066.21|8946.21|9066.21|8946.21|9066.01|8946.01|4
1653202580000|2022-05-22 06:56:20|9066.25|8946.25|9066.16|8946.16|9066.33|8946.33|9066.16|8946.16|7
1653202590000|2022-05-22 06:56:30|9066.14|8946.14|9066.95|8946.95|9066.95|8946.95|9066.05|8946.05|8
1653202600000|2022-05-22 06:56:40|9066.97|8946.97|9067.81|8947.81|9067.81|8947.81|9066.91|8946.91|10
1653202610000|2022-05-22 06:56:50|9067.82|8947.82|9068.49|8948.49|9068.53|8948.53|9067.82|8947.82|6
1653202620000|2022-05-22 06:57:00|9068.45|8948.45|9068.43|8948.43|9068.45|8948.45|9068.28|8948.28|6
1653202630000|2022-05-22 06:57:10|9068.24|8948.24|9068.41|8948.41|9068.41|8948.41|9068.05|8948.05|10
1653202640000|2022-05-22 06:57:20|9068.6|8948.6|9069.26|8949.26|9069.26|8949.26|9068.6|8948.6|9
1653202650000|2022-05-22 06:57:30|9069.32|8949.32|9069.38|8949.38|9069.5|8949.5|9069.32|8949.32|8
1653202660000|2022-05-22 06:57:40|9069.42|8949.42|9069.74|8949.74|9069.74|8949.74|9069.35|8949.35|8
1653202670000|2022-05-22 06:57:50|9069.84|8949.84|9069.89|8949.89|9070.12|8950.12|9069.84|8949.84|8
1653202680000|2022-05-22 06:58:00|9069.71|8949.71|9069.52|8949.52|9069.71|8949.71|9069.33|8949.33|10
1653202690000|2022-05-22 06:58:10|9069.43|8949.43|9069.08|8949.08|9069.5|8949.5|9069.08|8949.08|8
1653202700000|2022-05-22 06:58:20|9069.02|8949.02|9069.09|8949.09|9069.11|8949.11|9069|8949|4
1653202710000|2022-05-22 06:58:30|9069.08|8949.08|9068.84|8948.84|9069.08|8949.08|9068.84|8948.84|6
1653202720000|2022-05-22 06:58:40|9068.83|8948.83|9069.45|8949.45|9069.5|8949.5|9068.83|8948.83|8
1653202730000|2022-05-22 06:58:50|9069.56|8949.56|9070.43|8950.43|9070.43|8950.43|9069.56|8949.56|9
1653202740000|2022-05-22 06:59:00|9070.56|8950.56|9070.88|8950.88|9070.91|8950.91|9070.56|8950.56|9
1653202750000|2022-05-22 06:59:10|9071.15|8951.15|9071.92|8951.92|9071.92|8951.92|9071.14|8951.14|7
1653202760000|2022-05-22 06:59:20|9072.02|8952.02|9073.01|8953.01|9073.01|8953.01|9072.02|8952.02|9
1653202770000|2022-05-22 06:59:30|9072.93|8952.93|9073.03|8953.03|9073.05|8953.05|9072.86|8952.86|10
1653202780000|2022-05-22 06:59:40|9072.95|8952.95|9073.22|8953.22|9073.22|8953.22|9072.95|8952.95|9
1653202790000|2022-05-22 06:59:50|9073.43|8953.43|9072.63|8952.63|9073.43|8953.43|9072.63|8952.63|10
1653202800000|2022-05-22 07:00:00|9072.48|8952.48|9072.22|8952.22|9072.48|8952.48|9072|8952|10
1653202810000|2022-05-22 07:00:10|9072.41|8952.41|9072.72|8952.72|9072.87|8952.87|9072.41|8952.41|9
1653202820000|2022-05-22 07:00:20|9072.53|8952.53|9072.69|8952.69|9072.91|8952.91|9072.44|8952.44|9
1653202830000|2022-05-22 07:00:30|9072.55|8952.55|9071.91|8951.91|9072.55|8952.55|9071.91|8951.91|8
1653202840000|2022-05-22 07:00:40|9071.77|8951.77|9070.21|8950.21|9071.77|8951.77|9070.21|8950.21|10
1653202850000|2022-05-22 07:00:50|9070.08|8950.08|9070.15|8950.15|9070.15|8950.15|9069.69|8949.69|10
1653202860000|2022-05-22 07:01:00|9070.1|8950.1|9069.33|8949.33|9070.1|8950.1|9069.31|8949.31|8
1653202870000|2022-05-22 07:01:10|9069.32|8949.32|9068.89|8948.89|9069.32|8949.32|9068.89|8948.89|8
1653202880000|2022-05-22 07:01:20|9068.67|8948.67|9068.75|8948.75|9068.76|8948.76|9068.62|8948.62|6
1653202890000|2022-05-22 07:01:30|9068.65|8948.65|9068.62|8948.62|9068.65|8948.65|9068.47|8948.47|6
1653202900000|2022-05-22 07:01:40|9068.61|8948.61|9068.56|8948.56|9068.61|8948.61|9068.41|8948.41|6
1653202910000|2022-05-22 07:01:50|9068.46|8948.46|9068.85|8948.85|9068.95|8948.95|9068.46|8948.46|9
1653202920000|2022-05-22 07:02:00|9068.92|8948.92|9069.01|8949.01|9069.01|8949.01|9068.77|8948.77|7
1653202930000|2022-05-22 07:02:10|9069.04|8949.04|9068.81|8948.81|9069.06|8949.06|9068.81|8948.81|9
1653202940000|2022-05-22 07:02:20|9068.79|8948.79|9068.56|8948.56|9068.79|8948.79|9068.56|8948.56|7
1653202950000|2022-05-22 07:02:30|9068.27|8948.27|9068.37|8948.37|9068.4|8948.4|9068.27|8948.27|6
1653202960000|2022-05-22 07:02:40|9068.4|8948.4|9068.11|8948.11|9068.4|8948.4|9068.11|8948.11|7
1653202970000|2022-05-22 07:02:50|9068.12|8948.12|9068.03|8948.03|9068.19|8948.19|9067.99|8947.99|7
1653202980000|2022-05-22 07:03:00|9068.02|8948.02|9068.42|8948.42|9068.42|8948.42|9068.02|8948.02|10
1653202990000|2022-05-22 07:03:10|9068.74|8948.74|9068.95|8948.95|9069.04|8949.04|9068.12|8948.12|10
1653203000000|2022-05-22 07:03:20|9069.68|8949.68|9071.03|8951.03|9071.03|8951.03|9069.68|8949.68|9
1653203010000|2022-05-22 07:03:30|9071.08|8951.08|9070.74|8950.74|9071.15|8951.15|9070.68|8950.68|7
1653203020000|2022-05-22 07:03:40|9070.73|8950.73|9070.39|8950.39|9070.75|8950.75|9070.32|8950.32|10
1653203030000|2022-05-22 07:03:50|9071.23|8951.23|9070.88|8950.88|9071.23|8951.23|9070.88|8950.88|7
1653203040000|2022-05-22 07:04:00|9070.94|8950.94|9071.26|8951.26|9071.26|8951.26|9070.86|8950.86|10
1653203050000|2022-05-22 07:04:10|9071.52|8951.52|9071.61|8951.61|9071.68|8951.68|9071.37|8951.37|10
1653203060000|2022-05-22 07:04:20|9071.55|8951.55|9071.74|8951.74|9071.85|8951.85|9071.55|8951.55|7
1653203070000|2022-05-22 07:04:30|9071.79|8951.79|9071.86|8951.86|9071.98|8951.98|9071.79|8951.79|8
1653203080000|2022-05-22 07:04:40|9071.96|8951.96|9072.24|8952.24|9072.26|8952.26|9071.96|8951.96|8
1653203090000|2022-05-22 07:04:50|9072.27|8952.27|9072.12|8952.12|9072.27|8952.27|9072.05|8952.05|10
1653203100000|2022-05-22 07:05:00|9072.18|8952.18|9072.21|8952.21|9072.23|8952.23|9072.09|8952.09|7
1653203110000|2022-05-22 07:05:10|9072.23|8952.23|9072.33|8952.33|9072.33|8952.33|9072.18|8952.18|6
1653203120000|2022-05-22 07:05:20|9072.31|8952.31|9071.88|8951.88|9072.4|8952.4|9071.88|8951.88|9
1653203130000|2022-05-22 07:05:30|9071.86|8951.86|9071.62|8951.62|9071.86|8951.86|9071.53|8951.53|10
1653203140000|2022-05-22 07:05:40|9071.5|8951.5|9070.95|8950.95|9071.72|8951.72|9070.95|8950.95|10
1653203150000|2022-05-22 07:05:50|9070.12|8950.12|9070.02|8950.02|9070.12|8950.12|9070.02|8950.02|5
1653203160000|2022-05-22 07:06:00|9070.03|8950.03|9070.25|8950.25|9070.25|8950.25|9069.88|8949.88|7
1653203170000|2022-05-22 07:06:10|9070.26|8950.26|9070.63|8950.63|9070.63|8950.63|9070.15|8950.15|9
1653203180000|2022-05-22 07:06:20|9070.66|8950.66|9070.38|8950.38|9070.74|8950.74|9070.38|8950.38|8
1653203190000|2022-05-22 07:06:30|9070.16|8950.16|9069.32|8949.32|9070.22|8950.22|9069.24|8949.24|9
1653203200000|2022-05-22 07:06:40|9069|8949|9068.67|8948.67|9069.05|8949.05|9067.88|8947.88|9
1653203210000|2022-05-22 07:06:50|9067.96|8947.96|9067.35|8947.35|9067.96|8947.96|9067.35|8947.35|9
1653203220000|2022-05-22 07:07:00|9067.43|8947.43|9066.09|8946.09|9068.05|8948.05|9066.03|8946.03|10
1653203230000|2022-05-22 07:07:10|9065.88|8945.88|9065.41|8945.41|9065.88|8945.88|9065.36|8945.36|10
1653203240000|2022-05-22 07:07:20|9064.91|8944.91|9064.84|8944.84|9065.08|8945.08|9064.84|8944.84|9
1653203250000|2022-05-22 07:07:30|9064.86|8944.86|9065.1|8945.1|9065.13|8945.13|9064.83|8944.83|10
1653203260000|2022-05-22 07:07:40|9065.05|8945.05|9064.53|8944.53|9065.08|8945.08|9064.48|8944.48|10
1653203270000|2022-05-22 07:07:50|9064.31|8944.31|9063.52|8943.52|9064.31|8944.31|9063.51|8943.51|10
1653203280000|2022-05-22 07:08:00|9062.82|8942.82|9062.82|8942.82|9062.94|8942.94|9062.76|8942.76|9
1653203290000|2022-05-22 07:08:10|9062.79|8942.79|9063.16|8943.16|9063.16|8943.16|9062.79|8942.79|7
1653203300000|2022-05-22 07:08:20|9063.13|8943.13|9062.86|8942.86|9063.13|8943.13|9062.86|8942.86|10
1653203310000|2022-05-22 07:08:30|9062.67|8942.67|9062.33|8942.33|9062.67|8942.67|9062.29|8942.29|8
1653203320000|2022-05-22 07:08:40|9062.11|8942.11|9060.29|8940.29|9062.11|8942.11|9060.29|8940.29|10
1653203330000|2022-05-22 07:08:50|9060.28|8940.28|9057.46|8937.46|9060.28|8940.28|9057.46|8937.46|10
1653203340000|2022-05-22 07:09:00|9057.07|8937.07|9056.9|8936.9|9057.35|8937.35|9056.8|8936.8|10
1653203350000|2022-05-22 07:09:10|9056.77|8936.77|9056.64|8936.64|9057.14|8937.14|9056.64|8936.64|9
1653203360000|2022-05-22 07:09:20|9056.51|8936.51|9056.17|8936.17|9056.51|8936.51|9056.11|8936.11|10
1653203370000|2022-05-22 07:09:30|9055.93|8935.93|9055.32|8935.32|9055.93|8935.93|9055.32|8935.32|10
1653203380000|2022-05-22 07:09:40|9055.38|8935.38|9054.91|8934.91|9055.38|8935.38|9054.24|8934.24|8
1653203390000|2022-05-22 07:09:50|9054.8|8934.8|9054.61|8934.61|9054.84|8934.84|9054.16|8934.16|9
1653203400000|2022-05-22 07:10:00|9054.6|8934.6|9055.07|8935.07|9055.11|8935.11|9054.6|8934.6|9
1653203410000|2022-05-22 07:10:10|9054.83|8934.83|9054.49|8934.49|9054.91|8934.91|9054.49|8934.49|9
1653203420000|2022-05-22 07:10:20|9054.47|8934.47|9053.87|8933.87|9054.67|8934.67|9053.83|8933.83|10
1653203430000|2022-05-22 07:10:30|9053.85|8933.85|9052.94|8932.94|9053.85|8933.85|9052.94|8932.94|10
1653203440000|2022-05-22 07:10:40|9052.95|8932.95|9052.62|8932.62|9052.95|8932.95|9052.62|8932.62|10
1653203450000|2022-05-22 07:10:50|9053.23|8933.23|9052.83|8932.83|9053.23|8933.23|9052.82|8932.82|9
1653203460000|2022-05-22 07:11:00|9052.68|8932.68|9051.4|8931.4|9052.69|8932.69|9051.4|8931.4|10
1653203470000|2022-05-22 07:11:10|9051.41|8931.41|9050.57|8930.57|9051.41|8931.41|9050.57|8930.57|9
1653203480000|2022-05-22 07:11:20|9050.63|8930.63|9050.04|8930.04|9050.63|8930.63|9049.96|8929.96|10
1653203490000|2022-05-22 07:11:30|9050.17|8930.17|9049.91|8929.91|9050.17|8930.17|9049.77|8929.77|8
1653203500000|2022-05-22 07:11:40|9050.03|8930.03|9050.05|8930.05|9050.23|8930.23|9050.03|8930.03|9
1653203510000|2022-05-22 07:11:50|9050.18|8930.18|9050.87|8930.87|9051.25|8931.25|9050.18|8930.18|7
1653203520000|2022-05-22 07:12:00|9050.86|8930.86|9050.3|8930.3|9050.87|8930.87|9050.3|8930.3|9
1653203530000|2022-05-22 07:12:10|9050.24|8930.24|9049.35|8929.35|9050.24|8930.24|9049.35|8929.35|7
1653203540000|2022-05-22 07:12:20|9049.3|8929.3|9048.88|8928.88|9049.3|8929.3|9048.88|8928.88|9
1653203550000|2022-05-22 07:12:30|9048.54|8928.54|9047.73|8927.73|9048.54|8928.54|9047.73|8927.73|10
1653203560000|2022-05-22 07:12:40|9047.77|8927.77|9046.06|8926.06|9047.77|8927.77|9046.06|8926.06|10
1653203570000|2022-05-22 07:12:50|9045.9|8925.9|9044.67|8924.67|9045.9|8925.9|9044.67|8924.67|9
1653203580000|2022-05-22 07:13:00|9044.94|8924.94|9045.13|8925.13|9045.42|8925.42|9044.94|8924.94|9
1653203590000|2022-05-22 07:13:10|9045.14|8925.14|9043.93|8923.93|9045.14|8925.14|9043.93|8923.93|8
1653203600000|2022-05-22 07:13:20|9044.04|8924.04|9040.64|8920.64|9044.04|8924.04|9040.64|8920.64|10
1653203610000|2022-05-22 07:13:30|9040.51|8920.51|9042.46|8922.46|9042.46|8922.46|9040.37|8920.37|10
1653203620000|2022-05-22 07:13:40|9042.52|8922.52|9043.63|8923.63|9043.63|8923.63|9042.52|8922.52|9
1653203630000|2022-05-22 07:13:50|9043.82|8923.82|9043.32|8923.32|9043.85|8923.85|9043.32|8923.32|10
1653203640000|2022-05-22 07:14:00|9043.54|8923.54|9043.37|8923.37|9043.95|8923.95|9043.24|8923.24|9
1653203650000|2022-05-22 07:14:10|9043.47|8923.47|9043.12|8923.12|9043.47|8923.47|9043.06|8923.06|8
1653203660000|2022-05-22 07:14:20|9042.88|8922.88|9043.02|8923.02|9043.1|8923.1|9042.88|8922.88|9
1653203670000|2022-05-22 07:14:30|9043.15|8923.15|9041.63|8921.63|9043.22|8923.22|9041.6|8921.6|10
1653203680000|2022-05-22 07:14:40|9042.2|8922.2|9041.12|8921.12|9042.2|8922.2|9041.12|8921.12|9
1653203690000|2022-05-22 07:14:50|9041.03|8921.03|9040.2|8920.2|9041.03|8921.03|9040.2|8920.2|10
1653203700000|2022-05-22 07:15:00|9040.13|8920.13|9040.89|8920.89|9041.05|8921.05|9040.12|8920.12|10
1653203710000|2022-05-22 07:15:10|9040.97|8920.97|9041.5|8921.5|9041.5|8921.5|9040.97|8920.97|9
1653203720000|2022-05-22 07:15:20|9041.63|8921.63|9041.22|8921.22|9042.03|8922.03|9041.22|8921.22|10
1653203730000|2022-05-22 07:15:30|9041.15|8921.15|9040.02|8920.02|9041.15|8921.15|9039.82|8919.82|9
1653203740000|2022-05-22 07:15:40|9040.06|8920.06|9039.33|8919.33|9040.06|8920.06|9039.33|8919.33|9
1653203750000|2022-05-22 07:15:50|9039.28|8919.28|9039.33|8919.33|9039.46|8919.46|9039.21|8919.21|10
1653203760000|2022-05-22 07:16:00|9039.15|8919.15|9038.85|8918.85|9039.15|8919.15|9038.85|8918.85|10
1653203770000|2022-05-22 07:16:10|9038.86|8918.86|9038.65|8918.65|9039.24|8919.24|9038.65|8918.65|7
1653203780000|2022-05-22 07:16:20|9038.56|8918.56|9039.31|8919.31|9039.32|8919.32|9038.56|8918.56|9
1653203790000|2022-05-22 07:16:30|9039.57|8919.57|9039.58|8919.58|9039.74|8919.74|9039.5|8919.5|10
1653203800000|2022-05-22 07:16:40|9039.48|8919.48|9038.99|8918.99|9039.48|8919.48|9038.99|8918.99|10
1653203810000|2022-05-22 07:16:50|9038.96|8918.96|9039.17|8919.17|9039.18|8919.18|9038.96|8918.96|9
1653203820000|2022-05-22 07:17:00|9039.16|8919.16|9039.87|8919.87|9039.98|8919.98|9039.07|8919.07|9
1653203830000|2022-05-22 07:17:10|9039.86|8919.86|9040.16|8920.16|9040.16|8920.16|9039.79|8919.79|9
1653203840000|2022-05-22 07:17:20|9041.3|8921.3|9041.78|8921.78|9041.78|8921.78|9041.29|8921.29|9
1653203850000|2022-05-22 07:17:30|9041.74|8921.74|9041.2|8921.2|9041.81|8921.81|9041.17|8921.17|8
1653203860000|2022-05-22 07:17:40|9041.17|8921.17|9041.13|8921.13|9041.33|8921.33|9041.09|8921.09|8
1653203870000|2022-05-22 07:17:50|9041.27|8921.27|9040.18|8920.18|9041.27|8921.27|9040.18|8920.18|9
1653203880000|2022-05-22 07:18:00|9040.28|8920.28|9039.9|8919.9|9040.28|8920.28|9039.66|8919.66|9
1653203890000|2022-05-22 07:18:10|9040.54|8920.54|9041.05|8921.05|9041.15|8921.15|9040.54|8920.54|8
1653203900000|2022-05-22 07:18:20|9041.03|8921.03|9041.45|8921.45|9041.45|8921.45|9040.99|8920.99|8
1653203910000|2022-05-22 07:18:30|9041.42|8921.42|9041.62|8921.62|9041.62|8921.62|9041.32|8921.32|9
1653203920000|2022-05-22 07:18:40|9041.77|8921.77|9042.31|8922.31|9042.31|8922.31|9041.77|8921.77|10
1653203930000|2022-05-22 07:18:50|9042.43|8922.43|9045.01|8925.01|9045.01|8925.01|9042.34|8922.34|10
1653203940000|2022-05-22 07:19:00|9045.56|8925.56|9049.42|8929.42|9049.42|8929.42|9045.56|8925.56|10
1653203950000|2022-05-22 07:19:10|9049.46|8929.46|9050.49|8930.49|9050.49|8930.49|9049.46|8929.46|10
1653203960000|2022-05-22 07:19:20|9050.57|8930.57|9050.29|8930.29|9050.57|8930.57|9050.02|8930.02|10
1653203970000|2022-05-22 07:19:30|9050.72|8930.72|9051.35|8931.35|9051.42|8931.42|9050.72|8930.72|10
1653203980000|2022-05-22 07:19:40|9051.48|8931.48|9052.56|8932.56|9052.56|8932.56|9051.33|8931.33|10
1653203990000|2022-05-22 07:19:50|9052.28|8932.28|9051.94|8931.94|9052.31|8932.31|9051.34|8931.34|10
1653204000000|2022-05-22 07:20:00|9051.89|8931.89|9051.36|8931.36|9052.13|8932.13|9051.36|8931.36|9
1653204010000|2022-05-22 07:20:10|9051.26|8931.26|9051.02|8931.02|9051.26|8931.26|9050.92|8930.92|10
1653204020000|2022-05-22 07:20:20|9051.07|8931.07|9051.09|8931.09|9051.09|8931.09|9050.95|8930.95|9
1653204030000|2022-05-22 07:20:30|9051.24|8931.24|9051.48|8931.48|9051.57|8931.57|9051.19|8931.19|9
1653204040000|2022-05-22 07:20:40|9051.53|8931.53|9052.15|8932.15|9052.15|8932.15|9051.48|8931.48|8
1653204050000|2022-05-22 07:20:50|9052.18|8932.18|9052.36|8932.36|9052.37|8932.37|9052.1|8932.1|9
1653204060000|2022-05-22 07:21:00|9052.23|8932.23|9050.78|8930.78|9052.23|8932.23|9050.78|8930.78|8
1653204070000|2022-05-22 07:21:10|9050.68|8930.68|9051.3|8931.3|9051.3|8931.3|9050.66|8930.66|9
1653204080000|2022-05-22 07:21:20|9051.28|8931.28|9051.71|8931.71|9051.71|8931.71|9051.19|8931.19|10
1653204090000|2022-05-22 07:21:30|9051.72|8931.72|9051.5|8931.5|9051.73|8931.73|9051.49|8931.49|10
1653204100000|2022-05-22 07:21:40|9051.57|8931.57|9052.23|8932.23|9052.23|8932.23|9051.44|8931.44|7
1653204110000|2022-05-22 07:21:50|9052.31|8932.31|9051.65|8931.65|9052.31|8932.31|9051.48|8931.48|10
1653204120000|2022-05-22 07:22:00|9051.82|8931.82|9051.38|8931.38|9052.05|8932.05|9051.38|8931.38|10
1653204130000|2022-05-22 07:22:10|9051.36|8931.36|9051.03|8931.03|9051.36|8931.36|9051.03|8931.03|9
1653204140000|2022-05-22 07:22:20|9051|8931|9049.53|8929.53|9051|8931|9049.44|8929.44|10
1653204150000|2022-05-22 07:22:30|9049.34|8929.34|9049.1|8929.1|9049.51|8929.51|9048.9|8928.9|10
1653204160000|2022-05-22 07:22:40|9049.04|8929.04|9048.86|8928.86|9049.04|8929.04|9048.86|8928.86|8
1653204170000|2022-05-22 07:22:50|9048.81|8928.81|9047.95|8927.95|9048.81|8928.81|9047.95|8927.95|7
1653204180000|2022-05-22 07:23:00|9047.94|8927.94|9047.53|8927.53|9047.94|8927.94|9047.53|8927.53|8
1653204190000|2022-05-22 07:23:10|9047.49|8927.49|9047.59|8927.59|9047.59|8927.59|9047.31|8927.31|8
1653204200000|2022-05-22 07:23:20|9047.83|8927.83|9048.22|8928.22|9048.25|8928.25|9047.48|8927.48|10
1653204210000|2022-05-22 07:23:30|9048.29|8928.29|9048.61|8928.61|9048.61|8928.61|9047.98|8927.98|9
1653204220000|2022-05-22 07:23:40|9048.65|8928.65|9050.22|8930.22|9050.23|8930.23|9048.65|8928.65|9
1653204230000|2022-05-22 07:23:50|9050.26|8930.26|9050.9|8930.9|9050.9|8930.9|9050.21|8930.21|10
1653204240000|2022-05-22 07:24:00|9050.84|8930.84|9051.27|8931.27|9051.31|8931.31|9050.84|8930.84|8
1653204250000|2022-05-22 07:24:10|9051.23|8931.23|9051.1|8931.1|9051.37|8931.37|9050.92|8930.92|10
1653204260000|2022-05-22 07:24:20|9051.29|8931.29|9052.19|8932.19|9052.21|8932.21|9051.29|8931.29|10
1653204270000|2022-05-22 07:24:30|9052.26|8932.26|9053.01|8933.01|9053.01|8933.01|9052.26|8932.26|8
1653204280000|2022-05-22 07:24:40|9052.99|8932.99|9054.17|8934.17|9054.17|8934.17|9052.99|8932.99|9
1653204290000|2022-05-22 07:24:50|9054.12|8934.12|9055|8935|9055|8935|9054.07|8934.07|9
1653204300000|2022-05-22 07:25:00|9055.01|8935.01|9054.5|8934.5|9055.01|8935.01|9054.5|8934.5|6
1653204310000|2022-05-22 07:25:10|9054.45|8934.45|9055.91|8935.91|9055.92|8935.92|9054.4|8934.4|8
1653204320000|2022-05-22 07:25:20|9055.99|8935.99|9055.1|8935.1|9056.05|8936.05|9055.1|8935.1|7
1653204330000|2022-05-22 07:25:30|9054.99|8934.99|9055.98|8935.98|9056|8936|9054.77|8934.77|10
1653204340000|2022-05-22 07:25:40|9055.84|8935.84|9055.58|8935.58|9055.85|8935.85|9055.58|8935.58|6
1653204350000|2022-05-22 07:25:50|9055.55|8935.55|9055.64|8935.64|9055.64|8935.64|9055.55|8935.55|3
1653204360000|2022-05-22 07:26:00|9055.58|8935.58|9055.86|8935.86|9055.88|8935.88|9055.58|8935.58|6
1653204370000|2022-05-22 07:26:10|9055.84|8935.84|9056.52|8936.52|9056.52|8936.52|9055.65|8935.65|8
1653204380000|2022-05-22 07:26:20|9056.6|8936.6|9057.22|8937.22|9057.22|8937.22|9056.6|8936.6|9
1653204390000|2022-05-22 07:26:30|9057.04|8937.04|9057.7|8937.7|9057.77|8937.77|9057.04|8937.04|9
1653204400000|2022-05-22 07:26:40|9057.66|8937.66|9058.15|8938.15|9058.15|8938.15|9057.65|8937.65|10
1653204410000|2022-05-22 07:26:50|9058.18|8938.18|9058.17|8938.17|9058.18|8938.18|9058.09|8938.09|6
1653204420000|2022-05-22 07:27:00|9058.15|8938.15|9058.67|8938.67|9058.67|8938.67|9058.15|8938.15|6
1653204430000|2022-05-22 07:27:10|9058.78|8938.78|9058.55|8938.55|9058.97|8938.97|9058.55|8938.55|8
1653204440000|2022-05-22 07:27:20|9058.45|8938.45|9058.25|8938.25|9058.45|8938.45|9058.25|8938.25|6
1653204450000|2022-05-22 07:27:30|9058.35|8938.35|9058.04|8938.04|9058.35|8938.35|9058.04|8938.04|6
1653204460000|2022-05-22 07:27:40|9057.98|8937.98|9057.66|8937.66|9057.98|8937.98|9057.66|8937.66|9
1653204470000|2022-05-22 07:27:50|9057.69|8937.69|9056.65|8936.65|9057.69|8937.69|9056.56|8936.56|9
1653204480000|2022-05-22 07:28:00|9056.51|8936.51|9057.14|8937.14|9057.14|8937.14|9056.51|8936.51|10
1653204490000|2022-05-22 07:28:10|9056.97|8936.97|9056.97|8936.97|9056.99|8936.99|9056.9|8936.9|6
1653204500000|2022-05-22 07:28:20|9056.85|8936.85|9057.35|8937.35|9057.71|8937.71|9056.85|8936.85|8
1653204510000|2022-05-22 07:28:30|9057.47|8937.47|9057.71|8937.71|9057.74|8937.74|9057.47|8937.47|8
1653204520000|2022-05-22 07:28:40|9057.7|8937.7|9057.87|8937.87|9057.87|8937.87|9057.4|8937.4|9
1653204530000|2022-05-22 07:28:50|9057.76|8937.76|9057.47|8937.47|9057.81|8937.81|9057.47|8937.47|8
1653204540000|2022-05-22 07:29:00|9057.43|8937.43|9057.03|8937.03|9057.43|8937.43|9057.02|8937.02|6
1653204550000|2022-05-22 07:29:10|9056.54|8936.54|9054.7|8934.7|9056.54|8936.54|9054.7|8934.7|10
1653204560000|2022-05-22 07:29:20|9054.54|8934.54|9053.74|8933.74|9054.54|8934.54|9053.74|8933.74|9
1653204570000|2022-05-22 07:29:30|9053.63|8933.63|9052.67|8932.67|9054.16|8934.16|9052.67|8932.67|10
1653204580000|2022-05-22 07:29:40|9052.5|8932.5|9050.41|8930.41|9052.5|8932.5|9050.31|8930.31|10
1653204590000|2022-05-22 07:29:50|9050.09|8930.09|9049.66|8929.66|9050.09|8930.09|9049.51|8929.51|10
1653204600000|2022-05-22 07:30:00|9049.63|8929.63|9049.5|8929.5|9050.12|8930.12|9049.5|8929.5|8
1653204610000|2022-05-22 07:30:10|9049.49|8929.49|9047.66|8927.66|9049.49|8929.49|9047.66|8927.66|10
1653204620000|2022-05-22 07:30:20|9047.5|8927.5|9047.24|8927.24|9048.04|8928.04|9047.24|8927.24|10
1653204630000|2022-05-22 07:30:30|9047.32|8927.32|9046.35|8926.35|9047.32|8927.32|9046.35|8926.35|9
1653204640000|2022-05-22 07:30:40|9046.06|8926.06|9045.54|8925.54|9046.25|8926.25|9045.31|8925.31|10
1653204650000|2022-05-22 07:30:50|9045.27|8925.27|9045.73|8925.73|9045.73|8925.73|9044.87|8924.87|10
1653204660000|2022-05-22 07:31:00|9045.72|8925.72|9044.51|8924.51|9045.84|8925.84|9044.51|8924.51|10
1653204670000|2022-05-22 07:31:10|9044.48|8924.48|9043.94|8923.94|9044.53|8924.53|9043.94|8923.94|10
1653204680000|2022-05-22 07:31:20|9043.89|8923.89|9045.01|8925.01|9045.01|8925.01|9043.88|8923.88|10
1653204690000|2022-05-22 07:31:30|9044.89|8924.89|9042.89|8922.89|9045.04|8925.04|9042.89|8922.89|10
1653204700000|2022-05-22 07:31:40|9043.24|8923.24|9044.12|8924.12|9044.37|8924.37|9043.24|8923.24|10
1653204710000|2022-05-22 07:31:50|9044.22|8924.22|9044.36|8924.36|9044.41|8924.41|9043.74|8923.74|10
1653204720000|2022-05-22 07:32:00|9043.86|8923.86|9044.64|8924.64|9044.67|8924.67|9043.86|8923.86|9
1653204730000|2022-05-22 07:32:10|9044.65|8924.65|9045.21|8925.21|9045.21|8925.21|9044.54|8924.54|10
1653204740000|2022-05-22 07:32:20|9045.7|8925.7|9047.12|8927.12|9047.12|8927.12|9045.57|8925.57|10
1653204750000|2022-05-22 07:32:30|9047.23|8927.23|9049.47|8929.47|9049.47|8929.47|9047.19|8927.19|10
1653204760000|2022-05-22 07:32:40|9049.55|8929.55|9051.15|8931.15|9051.21|8931.21|9049.55|8929.55|10
1653204770000|2022-05-22 07:32:50|9051.1|8931.1|9051.9|8931.9|9051.9|8931.9|9050.95|8930.95|10
1653204780000|2022-05-22 07:33:00|9052.22|8932.22|9053.6|8933.6|9053.6|8933.6|9052.22|8932.22|9
1653204790000|2022-05-22 07:33:10|9053.64|8933.64|9056.95|8936.95|9056.97|8936.97|9053.64|8933.64|10
1653204800000|2022-05-22 07:33:20|9057.05|8937.05|9056.87|8936.87|9057.05|8937.05|9056.87|8936.87|9
1653204810000|2022-05-22 07:33:30|9056.99|8936.99|9056.87|8936.87|9057.11|8937.11|9056.87|8936.87|9
1653204820000|2022-05-22 07:33:40|9056.84|8936.84|9055.9|8935.9|9056.84|8936.84|9055.89|8935.89|9
1653204830000|2022-05-22 07:33:50|9055.89|8935.89|9055.56|8935.56|9055.89|8935.89|9055.46|8935.46|9
1653204840000|2022-05-22 07:34:00|9055.57|8935.57|9055.53|8935.53|9055.72|8935.72|9055.53|8935.53|7
1653204850000|2022-05-22 07:34:10|9055.47|8935.47|9056.17|8936.17|9056.17|8936.17|9055.47|8935.47|8
1653204860000|2022-05-22 07:34:20|9056.06|8936.06|9056.13|8936.13|9056.13|8936.13|9056.03|8936.03|6
1653204870000|2022-05-22 07:34:30|9056.25|8936.25|9057.95|8937.95|9057.95|8937.95|9056.25|8936.25|10
1653204880000|2022-05-22 07:34:40|9057.87|8937.87|9058.33|8938.33|9058.33|8938.33|9057.86|8937.86|9
1653204890000|2022-05-22 07:34:50|9058.32|8938.32|9058.56|8938.56|9058.56|8938.56|9058.27|8938.27|10
1653204900000|2022-05-22 07:35:00|9058.53|8938.53|9058.41|8938.41|9058.53|8938.53|9058.21|8938.21|6
1653204910000|2022-05-22 07:35:10|9058.44|8938.44|9059.06|8939.06|9059.06|8939.06|9058.44|8938.44|10
1653204920000|2022-05-22 07:35:20|9058.97|8938.97|9059.5|8939.5|9059.5|8939.5|9058.97|8938.97|8
1653204930000|2022-05-22 07:35:30|9059.58|8939.58|9060.06|8940.06|9060.14|8940.14|9059.58|8939.58|9
1653204940000|2022-05-22 07:35:40|9059.99|8939.99|9059.53|8939.53|9060.01|8940.01|9059.36|8939.36|7
1653204950000|2022-05-22 07:35:50|9059.28|8939.28|9059.23|8939.23|9059.34|8939.34|9059.17|8939.17|8
1653204960000|2022-05-22 07:36:00|9059.14|8939.14|9059.49|8939.49|9059.68|8939.68|9058.92|8938.92|10
1653204970000|2022-05-22 07:36:10|9059.52|8939.52|9059.89|8939.89|9060.04|8940.04|9059.52|8939.52|10
1653204980000|2022-05-22 07:36:20|9060.18|8940.18|9060.06|8940.06|9060.96|8940.96|9060.06|8940.06|7
1653204990000|2022-05-22 07:36:30|9060.08|8940.08|9060.15|8940.15|9060.26|8940.26|9060.08|8940.08|7
1653205000000|2022-05-22 07:36:40|9060.13|8940.13|9059.6|8939.6|9060.13|8940.13|9059.58|8939.58|9
1653205010000|2022-05-22 07:36:50|9059.53|8939.53|9058.94|8938.94|9059.56|8939.56|9058.94|8938.94|10
1653205020000|2022-05-22 07:37:00|9058.88|8938.88|9059.6|8939.6|9059.6|8939.6|9058.88|8938.88|9
1653205030000|2022-05-22 07:37:10|9059.65|8939.65|9059.47|8939.47|9059.69|8939.69|9059.36|8939.36|9
1653205040000|2022-05-22 07:37:20|9059.34|8939.34|9059.7|8939.7|9059.7|8939.7|9059.34|8939.34|9
1653205050000|2022-05-22 07:37:30|9059.68|8939.68|9060.87|8940.87|9060.87|8940.87|9059.68|8939.68|10
1653205060000|2022-05-22 07:37:40|9060.84|8940.84|9061.57|8941.57|9061.61|8941.61|9060.84|8940.84|8
1653205070000|2022-05-22 07:37:50|9062.48|8942.48|9064.46|8944.46|9064.59|8944.59|9062.48|8942.48|10
1653205080000|2022-05-22 07:38:00|9064.58|8944.58|9062.83|8942.83|9064.61|8944.61|9062.83|8942.83|9
1653205090000|2022-05-22 07:38:10|9062.77|8942.77|9062.5|8942.5|9062.8|8942.8|9062.49|8942.49|9
1653205100000|2022-05-22 07:38:20|9062.56|8942.56|9062.44|8942.44|9062.69|8942.69|9062.34|8942.34|9
1653205110000|2022-05-22 07:38:30|9062.49|8942.49|9062.64|8942.64|9062.64|8942.64|9062.49|8942.49|5
1653205120000|2022-05-22 07:38:40|9062.52|8942.52|9062.65|8942.65|9062.65|8942.65|9062.47|8942.47|10
1653205130000|2022-05-22 07:38:50|9062.69|8942.69|9062.95|8942.95|9062.95|8942.95|9062.66|8942.66|8
1653205140000|2022-05-22 07:39:00|9062.88|8942.88|9062.63|8942.63|9062.91|8942.91|9062.63|8942.63|8
1653205150000|2022-05-22 07:39:10|9062.62|8942.62|9063.09|8943.09|9063.09|8943.09|9062.62|8942.62|9
1653205160000|2022-05-22 07:39:20|9063.11|8943.11|9063.16|8943.16|9063.36|8943.36|9063.09|8943.09|9
1653205170000|2022-05-22 07:39:30|9063.15|8943.15|9063.05|8943.05|9063.15|8943.15|9062.81|8942.81|9
1653205180000|2022-05-22 07:39:40|9062.99|8942.99|9062.01|8942.01|9062.99|8942.99|9062.01|8942.01|9
1653205190000|2022-05-22 07:39:50|9062.04|8942.04|9060.52|8940.52|9062.04|8942.04|9060.52|8940.52|9
1653205200000|2022-05-22 07:40:00|9060.19|8940.19|9058.81|8938.81|9060.19|8940.19|9058.81|8938.81|10
1653205210000|2022-05-22 07:40:10|9058.48|8938.48|9057.96|8937.96|9058.48|8938.48|9057.39|8937.39|10
1653205220000|2022-05-22 07:40:20|9058.07|8938.07|9058.78|8938.78|9058.79|8938.79|9058.02|8938.02|10
1653205230000|2022-05-22 07:40:30|9059.09|8939.09|9060.03|8940.03|9060.03|8940.03|9059.09|8939.09|10
1653205240000|2022-05-22 07:40:40|9059.89|8939.89|9060.18|8940.18|9060.18|8940.18|9059.8|8939.8|10
1653205250000|2022-05-22 07:40:50|9060.15|8940.15|9060.12|8940.12|9060.15|8940.15|9060.01|8940.01|9
1653205260000|2022-05-22 07:41:00|9060.02|8940.02|9060.23|8940.23|9060.23|8940.23|9060.02|8940.02|9
1653205270000|2022-05-22 07:41:10|9060.14|8940.14|9061.21|8941.21|9061.21|8941.21|9060.14|8940.14|8
1653205280000|2022-05-22 07:41:20|9061.37|8941.37|9062.23|8942.23|9062.23|8942.23|9061.37|8941.37|7
1653205290000|2022-05-22 07:41:30|9062.27|8942.27|9062.36|8942.36|9062.37|8942.37|9062.26|8942.26|7
1653205300000|2022-05-22 07:41:40|9062.22|8942.22|9062.03|8942.03|9062.31|8942.31|9062.03|8942.03|9
1653205310000|2022-05-22 07:41:50|9061.97|8941.97|9061.42|8941.42|9062.02|8942.02|9061.29|8941.29|10
1653205320000|2022-05-22 07:42:00|9061.61|8941.61|9062.33|8942.33|9062.33|8942.33|9061.61|8941.61|9
1653205330000|2022-05-22 07:42:10|9062.44|8942.44|9062.75|8942.75|9062.75|8942.75|9062.44|8942.44|9
1653205340000|2022-05-22 07:42:20|9062.84|8942.84|9063.74|8943.74|9063.74|8943.74|9062.84|8942.84|7
1653205350000|2022-05-22 07:42:30|9063.75|8943.75|9064.67|8944.67|9064.68|8944.68|9063.64|8943.64|8
1653205360000|2022-05-22 07:42:40|9064.84|8944.84|9064.49|8944.49|9064.84|8944.84|9064.12|8944.12|8
1653205370000|2022-05-22 07:42:50|9064.41|8944.41|9064.18|8944.18|9064.54|8944.54|9064.18|8944.18|8
1653205380000|2022-05-22 07:43:00|9064.87|8944.87|9065.25|8945.25|9066.07|8946.07|9064.87|8944.87|10
1653205390000|2022-05-22 07:43:10|9065.3|8945.3|9065.2|8945.2|9065.3|8945.3|9065.16|8945.16|5
1653205400000|2022-05-22 07:43:20|9065.1|8945.1|9064.04|8944.04|9065.17|8945.17|9064.04|8944.04|8
1653205410000|2022-05-22 07:43:30|9063.82|8943.82|9062.92|8942.92|9063.82|8943.82|9062.92|8942.92|9
1653205420000|2022-05-22 07:43:40|9062.91|8942.91|9062.1|8942.1|9063.09|8943.09|9062.1|8942.1|10
1653205430000|2022-05-22 07:43:50|9061.93|8941.93|9061.41|8941.41|9062.11|8942.11|9061.41|8941.41|9
1653205440000|2022-05-22 07:44:00|9061.43|8941.43|9061.55|8941.55|9061.58|8941.58|9061.32|8941.32|10
1653205450000|2022-05-22 07:44:10|9061.75|8941.75|9062.52|8942.52|9062.52|8942.52|9061.74|8941.74|10
1653205460000|2022-05-22 07:44:20|9062.53|8942.53|9062.58|8942.58|9062.6|8942.6|9062.25|8942.25|8
1653205470000|2022-05-22 07:44:30|9062.73|8942.73|9062.76|8942.76|9062.95|8942.95|9062.71|8942.71|9
1653205480000|2022-05-22 07:44:40|9062.93|8942.93|9062.96|8942.96|9062.99|8942.99|9062.86|8942.86|10
1653205490000|2022-05-22 07:44:50|9062.65|8942.65|9062.54|8942.54|9062.65|8942.65|9062.35|8942.35|9
1653205500000|2022-05-22 07:45:00|9062.65|8942.65|9061.97|8941.97|9062.65|8942.65|9061.97|8941.97|9
1653205510000|2022-05-22 07:45:10|9062.05|8942.05|9062.82|8942.82|9062.83|8942.83|9062.05|8942.05|7
1653205520000|2022-05-22 07:45:20|9062.87|8942.87|9063.53|8943.53|9063.53|8943.53|9062.87|8942.87|5
1653205530000|2022-05-22 07:45:30|9063.7|8943.7|9065.07|8945.07|9065.07|8945.07|9063.64|8943.64|10
1653205540000|2022-05-22 07:45:40|9065.14|8945.14|9065.83|8945.83|9065.83|8945.83|9065.14|8945.14|10
1653205550000|2022-05-22 07:45:50|9065.94|8945.94|9066.63|8946.63|9066.63|8946.63|9065.94|8945.94|10
1653205560000|2022-05-22 07:46:00|9066.64|8946.64|9065.9|8945.9|9066.64|8946.64|9065.66|8945.66|9
1653205570000|2022-05-22 07:46:10|9066.05|8946.05|9066.52|8946.52|9066.52|8946.52|9066.05|8946.05|9
1653205580000|2022-05-22 07:46:20|9066.64|8946.64|9067.03|8947.03|9067.03|8947.03|9066.63|8946.63|6
1653205590000|2022-05-22 07:46:30|9066.96|8946.96|9072.86|8952.86|9072.86|8952.86|9066.96|8946.96|10
1653205600000|2022-05-22 07:46:40|9073.31|8953.31|9076.37|8956.37|9076.49|8956.49|9073.31|8953.31|10
1653205610000|2022-05-22 07:46:50|9076.7|8956.7|9077.93|8957.93|9077.93|8957.93|9076.7|8956.7|10
1653205620000|2022-05-22 07:47:00|9078.52|8958.52|9079.1|8959.1|9079.29|8959.29|9078.52|8958.52|10
1653205630000|2022-05-22 07:47:10|9079.14|8959.14|9079.03|8959.03|9079.35|8959.35|9078.85|8958.85|10
1653205640000|2022-05-22 07:47:20|9078.77|8958.77|9079.04|8959.04|9079.13|8959.13|9078.64|8958.64|10
1653205650000|2022-05-22 07:47:30|9078.78|8958.78|9080.2|8960.2|9080.43|8960.43|9078.78|8958.78|10
1653205660000|2022-05-22 07:47:40|9080.24|8960.24|9080.79|8960.79|9080.79|8960.79|9079.99|8959.99|9
1653205670000|2022-05-22 07:47:50|9080.8|8960.8|9081.22|8961.22|9081.22|8961.22|9080.73|8960.73|9
1653205680000|2022-05-22 07:48:00|9081.25|8961.25|9080.94|8960.94|9081.25|8961.25|9080.94|8960.94|9
1653205690000|2022-05-22 07:48:10|9080.9|8960.9|9080.8|8960.8|9080.95|8960.95|9080.8|8960.8|8
1653205700000|2022-05-22 07:48:20|9080.83|8960.83|9082.36|8962.36|9082.36|8962.36|9080.83|8960.83|9
1653205710000|2022-05-22 07:48:30|9082.18|8962.18|9082.04|8962.04|9082.32|8962.32|9082.04|8962.04|8
1653205720000|2022-05-22 07:48:40|9082.11|8962.11|9082.89|8962.89|9082.92|8962.92|9081.96|8961.96|10
1653205730000|2022-05-22 07:48:50|9083.03|8963.03|9082.95|8962.95|9083.03|8963.03|9082.82|8962.82|8
1653205740000|2022-05-22 07:49:00|9082.94|8962.94|9083.67|8963.67|9083.67|8963.67|9082.94|8962.94|8
1653205750000|2022-05-22 07:49:10|9083.63|8963.63|9083.52|8963.52|9083.86|8963.86|9083.52|8963.52|10
1653205760000|2022-05-22 07:49:20|9083.49|8963.49|9083.2|8963.2|9083.84|8963.84|9083.16|8963.16|9
1653205770000|2022-05-22 07:49:30|9083.35|8963.35|9083.78|8963.78|9083.93|8963.93|9083.35|8963.35|9
1653205780000|2022-05-22 07:49:40|9083.9|8963.9|9083.71|8963.71|9083.92|8963.92|9083.71|8963.71|10
1653205790000|2022-05-22 07:49:50|9083.78|8963.78|9083.39|8963.39|9083.91|8963.91|9083.39|8963.39|10
1653205800000|2022-05-22 07:50:00|9083.26|8963.26|9083.58|8963.58|9083.58|8963.58|9083.05|8963.05|10
1653205810000|2022-05-22 07:50:10|9083.73|8963.73|9083.88|8963.88|9084.11|8964.11|9083.73|8963.73|10
1653205820000|2022-05-22 07:50:20|9083.86|8963.86|9083.58|8963.58|9084.23|8964.23|9083.58|8963.58|10
1653205830000|2022-05-22 07:50:30|9083.23|8963.23|9082.92|8962.92|9083.25|8963.25|9082.92|8962.92|10
1653205840000|2022-05-22 07:50:40|9082.91|8962.91|9083.52|8963.52|9083.52|8963.52|9082.71|8962.71|7
1653205850000|2022-05-22 07:50:50|9083.6|8963.6|9083.58|8963.58|9083.61|8963.61|9083.36|8963.36|9
1653205860000|2022-05-22 07:51:00|9083.52|8963.52|9083.27|8963.27|9083.53|8963.53|9083.27|8963.27|9
1653205870000|2022-05-22 07:51:10|9083.32|8963.32|9083.48|8963.48|9083.51|8963.51|9083.25|8963.25|9
1653205880000|2022-05-22 07:51:20|9083.28|8963.28|9083.33|8963.33|9083.56|8963.56|9083.28|8963.28|10
1653205890000|2022-05-22 07:51:30|9083.44|8963.44|9083.36|8963.36|9083.53|8963.53|9083.23|8963.23|9
1653205900000|2022-05-22 07:51:40|9083.45|8963.45|9084.23|8964.23|9084.23|8964.23|9083.38|8963.38|9
1653205910000|2022-05-22 07:51:50|9084.05|8964.05|9083.41|8963.41|9084.05|8964.05|9083.41|8963.41|9
1653205920000|2022-05-22 07:52:00|9083.54|8963.54|9083.47|8963.47|9083.59|8963.59|9083.24|8963.24|9
1653205930000|2022-05-22 07:52:10|9083.61|8963.61|9084.12|8964.12|9084.33|8964.33|9083.61|8963.61|9
1653205940000|2022-05-22 07:52:20|9084.05|8964.05|9082.43|8962.43|9084.05|8964.05|9082.43|8962.43|10
1653205950000|2022-05-22 07:52:30|9081.93|8961.93|9076.7|8956.7|9081.93|8961.93|9076.7|8956.7|10
1653205960000|2022-05-22 07:52:40|9076.77|8956.77|9076.9|8956.9|9077.07|8957.07|9076.77|8956.77|8
1653205970000|2022-05-22 07:52:50|9076.84|8956.84|9076.02|8956.02|9076.84|8956.84|9076.02|8956.02|7
1653205980000|2022-05-22 07:53:00|9075.37|8955.37|9074.68|8954.68|9075.46|8955.46|9074.68|8954.68|10
1653205990000|2022-05-22 07:53:10|9074.6|8954.6|9075.08|8955.08|9075.08|8955.08|9074.6|8954.6|10
1653206000000|2022-05-22 07:53:20|9075.13|8955.13|9075.32|8955.32|9075.4|8955.4|9075.06|8955.06|9
1653206010000|2022-05-22 07:53:30|9075.17|8955.17|9074.49|8954.49|9075.17|8955.17|9074.49|8954.49|9
1653206020000|2022-05-22 07:53:40|9074.52|8954.52|9074.68|8954.68|9074.7|8954.7|9074.4|8954.4|10
1653206030000|2022-05-22 07:53:50|9074.72|8954.72|9073.15|8953.15|9074.72|8954.72|9073.15|8953.15|9
1653206040000|2022-05-22 07:54:00|9073.06|8953.06|9072.36|8952.36|9073.06|8953.06|9072.36|8952.36|10
1653206050000|2022-05-22 07:54:10|9072.29|8952.29|9070.48|8950.48|9072.29|8952.29|9070.48|8950.48|10
1653206060000|2022-05-22 07:54:20|9070.58|8950.58|9071.26|8951.26|9071.36|8951.36|9070.46|8950.46|10
1653206070000|2022-05-22 07:54:30|9071.3|8951.3|9071.39|8951.39|9071.49|8951.49|9071.3|8951.3|9
1653206080000|2022-05-22 07:54:40|9071.24|8951.24|9071.6|8951.6|9071.73|8951.73|9071.19|8951.19|10
1653206090000|2022-05-22 07:54:50|9071.55|8951.55|9071.53|8951.53|9071.65|8951.65|9071.53|8951.53|7
1653206100000|2022-05-22 07:55:00|9071.4|8951.4|9070.41|8950.41|9071.4|8951.4|9070.33|8950.33|8
1653206110000|2022-05-22 07:55:10|9070.86|8950.86|9071.15|8951.15|9071.17|8951.17|9070.86|8950.86|8
1653206120000|2022-05-22 07:55:20|9071.18|8951.18|9071.17|8951.17|9071.19|8951.19|9071.1|8951.1|8
1653206130000|2022-05-22 07:55:30|9071.18|8951.18|9071.13|8951.13|9071.24|8951.24|9071.13|8951.13|6
1653206140000|2022-05-22 07:55:40|9071.09|8951.09|9071.26|8951.26|9071.39|8951.39|9071.09|8951.09|8
1653206150000|2022-05-22 07:55:50|9070.85|8950.85|9071.63|8951.63|9071.63|8951.63|9070.81|8950.81|6
1653206160000|2022-05-22 07:56:00|9071.69|8951.69|9073.14|8953.14|9073.14|8953.14|9071.69|8951.69|10
1653206170000|2022-05-22 07:56:10|9073.27|8953.27|9075.2|8955.2|9075.2|8955.2|9073.27|8953.27|10
1653206180000|2022-05-22 07:56:20|9076.02|8956.02|9078.33|8958.33|9078.33|8958.33|9076.02|8956.02|10
1653206190000|2022-05-22 07:56:30|9079.74|8959.74|9081.52|8961.52|9081.55|8961.55|9079.74|8959.74|10
1653206200000|2022-05-22 07:56:40|9082.11|8962.11|9083.25|8963.25|9083.34|8963.34|9081.47|8961.47|9
1653206210000|2022-05-22 07:56:50|9083.26|8963.26|9082.82|8962.82|9083.26|8963.26|9082.72|8962.72|9
1653206220000|2022-05-22 07:57:00|9082.93|8962.93|9082.72|8962.72|9083.03|8963.03|9082.62|8962.62|7
1653206230000|2022-05-22 07:57:10|9082.35|8962.35|9081.79|8961.79|9082.87|8962.87|9081.79|8961.79|9
1653206240000|2022-05-22 07:57:20|9081.75|8961.75|9081.65|8961.65|9081.87|8961.87|9081.24|8961.24|10
1653206250000|2022-05-22 07:57:30|9081.56|8961.56|9081.4|8961.4|9081.56|8961.56|9081.13|8961.13|10
1653206260000|2022-05-22 07:57:40|9081.38|8961.38|9080.78|8960.78|9081.38|8961.38|9080.78|8960.78|9
1653206270000|2022-05-22 07:57:50|9080.74|8960.74|9079.42|8959.42|9080.74|8960.74|9079.42|8959.42|9
1653206280000|2022-05-22 07:58:00|9079.35|8959.35|9079.2|8959.2|9079.37|8959.37|9079.2|8959.2|6
1653206290000|2022-05-22 07:58:10|9079.28|8959.28|9079.28|8959.28|9079.33|8959.33|9079.28|8959.28|7
1653206300000|2022-05-22 07:58:20|9079.19|8959.19|9079.39|8959.39|9079.5|8959.5|9079.11|8959.11|9
1653206310000|2022-05-22 07:58:30|9079.46|8959.46|9079.41|8959.41|9079.46|8959.46|9079.37|8959.37|7
1653206320000|2022-05-22 07:58:40|9079.44|8959.44|9079.58|8959.58|9079.76|8959.76|9079.42|8959.42|8
1653206330000|2022-05-22 07:58:50|9079.6|8959.6|9080.07|8960.07|9080.1|8960.1|9079.11|8959.11|10
1653206340000|2022-05-22 07:59:00|9080|8960|9080.31|8960.31|9080.31|8960.31|9080|8960|6
1653206350000|2022-05-22 07:59:10|9080.42|8960.42|9080.44|8960.44|9080.54|8960.54|9080.27|8960.27|10
1653206360000|2022-05-22 07:59:20|9080.88|8960.88|9081.6|8961.6|9081.6|8961.6|9080.66|8960.66|8
1653206370000|2022-05-22 07:59:30|9081.67|8961.67|9080.56|8960.56|9081.69|8961.69|9080.56|8960.56|8
1653206380000|2022-05-22 07:59:40|9080.59|8960.59|9081.41|8961.41|9081.41|8961.41|9080.39|8960.39|8
1653206390000|2022-05-22 07:59:50|9081.48|8961.48|9082.03|8962.03|9082.08|8962.08|9081.48|8961.48|10
1653206400000|2022-05-22 08:00:00|9082.02|8962.02|9082.13|8962.13|9082.19|8962.19|9081.95|8961.95|6
1653206410000|2022-05-22 08:00:10|9082.29|8962.29|9081.77|8961.77|9082.33|8962.33|9081.73|8961.73|10
1653206420000|2022-05-22 08:00:20|9081.76|8961.76|9081|8961|9081.76|8961.76|9081|8961|6
1653206430000|2022-05-22 08:00:30|9080.71|8960.71|9080.86|8960.86|9080.89|8960.89|9080.16|8960.16|9
1653206440000|2022-05-22 08:00:40|9081.04|8961.04|9081.66|8961.66|9081.66|8961.66|9081.01|8961.01|10
1653206450000|2022-05-22 08:00:50|9081.79|8961.79|9082.45|8962.45|9082.48|8962.48|9081.79|8961.79|9
1653206460000|2022-05-22 08:01:00|9082.54|8962.54|9082.44|8962.44|9082.73|8962.73|9082.44|8962.44|9
1653206470000|2022-05-22 08:01:10|9082.66|8962.66|9082.08|8962.08|9082.66|8962.66|9082.06|8962.06|10
1653206480000|2022-05-22 08:01:20|9081.96|8961.96|9082.31|8962.31|9082.31|8962.31|9081.96|8961.96|8
1653206490000|2022-05-22 08:01:30|9082.27|8962.27|9082.26|8962.26|9082.4|8962.4|9082.16|8962.16|10
1653206500000|2022-05-22 08:01:40|9082.35|8962.35|9081.93|8961.93|9082.45|8962.45|9081.93|8961.93|10
1653206510000|2022-05-22 08:01:50|9081.85|8961.85|9081.99|8961.99|9081.99|8961.99|9081.75|8961.75|10
1653206520000|2022-05-22 08:02:00|9081.91|8961.91|9081.48|8961.48|9081.91|8961.91|9081.41|8961.41|6
1653206530000|2022-05-22 08:02:10|9081.55|8961.55|9081.79|8961.79|9081.79|8961.79|9081.38|8961.38|8
1653206540000|2022-05-22 08:02:20|9082.55|8962.55|9082.73|8962.73|9082.79|8962.79|9082.55|8962.55|9
1653206550000|2022-05-22 08:02:30|9082.8|8962.8|9083.84|8963.84|9083.84|8963.84|9082.79|8962.79|10
1653206560000|2022-05-22 08:02:40|9083.91|8963.91|9084.99|8964.99|9085.17|8965.17|9083.91|8963.91|10
1653206570000|2022-05-22 08:02:50|9085.33|8965.33|9086.53|8966.53|9086.53|8966.53|9085.33|8965.33|10
1653206580000|2022-05-22 08:03:00|9086.68|8966.68|9087|8967|9087.1|8967.1|9086.68|8966.68|9
1653206590000|2022-05-22 08:03:10|9086.97|8966.97|9086.83|8966.83|9087.02|8967.02|9086.81|8966.81|9
1653206600000|2022-05-22 08:03:20|9086.85|8966.85|9087.21|8967.21|9087.54|8967.54|9086.85|8966.85|9
1653206610000|2022-05-22 08:03:30|9087.2|8967.2|9088.34|8968.34|9088.34|8968.34|9087.2|8967.2|9
1653206620000|2022-05-22 08:03:40|9088.4|8968.4|9087.77|8967.77|9088.42|8968.42|9087.53|8967.53|10
1653206630000|2022-05-22 08:03:50|9087.51|8967.51|9087.39|8967.39|9087.51|8967.51|9087.17|8967.17|8
1653206640000|2022-05-22 08:04:00|9087.33|8967.33|9087.33|8967.33|9087.97|8967.97|9087.33|8967.33|10
1653206650000|2022-05-22 08:04:10|9087.31|8967.31|9085.72|8965.72|9087.31|8967.31|9085.72|8965.72|10
1653206660000|2022-05-22 08:04:20|9085.69|8965.69|9086.84|8966.84|9086.84|8966.84|9085.69|8965.69|9
1653206670000|2022-05-22 08:04:30|9086.89|8966.89|9086.73|8966.73|9086.89|8966.89|9086.73|8966.73|8
1653206680000|2022-05-22 08:04:40|9086.54|8966.54|9086.45|8966.45|9086.73|8966.73|9086.42|8966.42|9
1653206690000|2022-05-22 08:04:50|9086.44|8966.44|9086.36|8966.36|9086.5|8966.5|9086.36|8966.36|7
1653206700000|2022-05-22 08:05:00|9086.2|8966.2|9086.15|8966.15|9086.2|8966.2|9086|8966|8
1653206710000|2022-05-22 08:05:10|9086.12|8966.12|9085.52|8965.52|9086.13|8966.13|9085.51|8965.51|8
1653206720000|2022-05-22 08:05:20|9085.24|8965.24|9084.26|8964.26|9085.24|8965.24|9084.26|8964.26|7
1653206730000|2022-05-22 08:05:30|9084.28|8964.28|9085.7|8965.7|9085.7|8965.7|9084.28|8964.28|9
1653206740000|2022-05-22 08:05:40|9085.73|8965.73|9084.65|8964.65|9085.73|8965.73|9084.65|8964.65|10
1653206750000|2022-05-22 08:05:50|9084.55|8964.55|9084.46|8964.46|9084.55|8964.55|9084.24|8964.24|10
1653206760000|2022-05-22 08:06:00|9084.26|8964.26|9084.03|8964.03|9084.37|8964.37|9084.03|8964.03|9
1653206770000|2022-05-22 08:06:10|9083.86|8963.86|9083.35|8963.35|9083.86|8963.86|9083.2|8963.2|9
1653206780000|2022-05-22 08:06:20|9083.2|8963.2|9083.42|8963.42|9083.57|8963.57|9083.2|8963.2|10
1653206790000|2022-05-22 08:06:30|9083.23|8963.23|9083.23|8963.23|9083.36|8963.36|9083.23|8963.23|6
1653206800000|2022-05-22 08:06:40|9083.14|8963.14|9082.73|8962.73|9083.52|8963.52|9082.73|8962.73|7
1653206810000|2022-05-22 08:06:50|9082.31|8962.31|9083.35|8963.35|9083.35|8963.35|9082.31|8962.31|10
1653206820000|2022-05-22 08:07:00|9083.37|8963.37|9083.7|8963.7|9083.7|8963.7|9083.37|8963.37|9
1653206830000|2022-05-22 08:07:10|9083.71|8963.71|9083.63|8963.63|9083.77|8963.77|9083.34|8963.34|9
1653206840000|2022-05-22 08:07:20|9083.61|8963.61|9084.18|8964.18|9084.18|8964.18|9083.61|8963.61|10
1653206850000|2022-05-22 08:07:30|9084.19|8964.19|9084.15|8964.15|9084.19|8964.19|9083.98|8963.98|8
1653206860000|2022-05-22 08:07:40|9084.17|8964.17|9085.16|8965.16|9085.16|8965.16|9084.16|8964.16|7
1653206870000|2022-05-22 08:07:50|9085.21|8965.21|9085.48|8965.48|9085.55|8965.55|9085.17|8965.17|10
1653206880000|2022-05-22 08:08:00|9085.47|8965.47|9086.65|8966.65|9086.65|8966.65|9085.39|8965.39|10
1653206890000|2022-05-22 08:08:10|9086.79|8966.79|9087.3|8967.3|9087.63|8967.63|9086.79|8966.79|9
1653206900000|2022-05-22 08:08:20|9087.02|8967.02|9085.75|8965.75|9087.02|8967.02|9085.75|8965.75|9
1653206910000|2022-05-22 08:08:30|9085.7|8965.7|9085.91|8965.91|9085.98|8965.98|9085.7|8965.7|10
1653206920000|2022-05-22 08:08:40|9085.98|8965.98|9086.29|8966.29|9086.29|8966.29|9085.59|8965.59|10
1653206930000|2022-05-22 08:08:50|9086.39|8966.39|9086.29|8966.29|9086.39|8966.39|9086.1|8966.1|10
1653206940000|2022-05-22 08:09:00|9086.36|8966.36|9085.97|8965.97|9086.36|8966.36|9085.97|8965.97|8
1653206950000|2022-05-22 08:09:10|9085.89|8965.89|9085.89|8965.89|9086.1|8966.1|9085.89|8965.89|9
1653206960000|2022-05-22 08:09:20|9085.81|8965.81|9086.19|8966.19|9086.21|8966.21|9085.77|8965.77|10
1653206970000|2022-05-22 08:09:30|9086.52|8966.52|9085.64|8965.64|9086.52|8966.52|9085.59|8965.59|9
1653206980000|2022-05-22 08:09:40|9085.5|8965.5|9085.2|8965.2|9085.74|8965.74|9085.2|8965.2|9
1653206990000|2022-05-22 08:09:50|9085.18|8965.18|9084.65|8964.65|9085.18|8965.18|9084.43|8964.43|7
1653207000000|2022-05-22 08:10:00|9084.79|8964.79|9084.49|8964.49|9084.79|8964.79|9084.49|8964.49|8
1653207010000|2022-05-22 08:10:10|9084.36|8964.36|9084.46|8964.46|9084.57|8964.57|9084.26|8964.26|9
1653207020000|2022-05-22 08:10:20|9084.33|8964.33|9085.16|8965.16|9085.18|8965.18|9084.33|8964.33|9
1653207030000|2022-05-22 08:10:30|9085.07|8965.07|9085.33|8965.33|9085.45|8965.45|9084.89|8964.89|10
1653207040000|2022-05-22 08:10:40|9085.38|8965.38|9086.08|8966.08|9086.08|8966.08|9085.26|8965.26|6
1653207050000|2022-05-22 08:10:50|9086.13|8966.13|9086.2|8966.2|9086.28|8966.28|9086.13|8966.13|6
1653207060000|2022-05-22 08:11:00|9086.23|8966.23|9085.72|8965.72|9086.23|8966.23|9085.72|8965.72|9
1653207070000|2022-05-22 08:11:10|9085.46|8965.46|9084.46|8964.46|9085.46|8965.46|9084.09|8964.09|10
1653207080000|2022-05-22 08:11:20|9084.53|8964.53|9084.9|8964.9|9085.06|8965.06|9084.5|8964.5|9
1653207090000|2022-05-22 08:11:30|9084.75|8964.75|9084.7|8964.7|9084.78|8964.78|9084.62|8964.62|10
1653207100000|2022-05-22 08:11:40|9084.71|8964.71|9084.07|8964.07|9084.71|8964.71|9084.07|8964.07|10
1653207110000|2022-05-22 08:11:50|9083.89|8963.89|9083.66|8963.66|9083.91|8963.91|9083.65|8963.65|9
1653207120000|2022-05-22 08:12:00|9083.68|8963.68|9083.37|8963.37|9083.97|8963.97|9083.37|8963.37|10
1653207130000|2022-05-22 08:12:10|9083.38|8963.38|9082.37|8962.37|9083.38|8963.38|9082.37|8962.37|8
1653207140000|2022-05-22 08:12:20|9082.22|8962.22|9082.03|8962.03|9082.22|8962.22|9081.66|8961.66|10
1653207150000|2022-05-22 08:12:30|9082.14|8962.14|9082.37|8962.37|9082.61|8962.61|9082.03|8962.03|10
1653207160000|2022-05-22 08:12:40|9082.31|8962.31|9083.24|8963.24|9083.33|8963.33|9082.31|8962.31|9
1653207170000|2022-05-22 08:12:50|9083.21|8963.21|9082.61|8962.61|9083.21|8963.21|9082.56|8962.56|9
1653207180000|2022-05-22 08:13:00|9082.57|8962.57|9082.86|8962.86|9082.86|8962.86|9082.55|8962.55|7
1653207190000|2022-05-22 08:13:10|9082.89|8962.89|9083.07|8963.07|9083.07|8963.07|9082.89|8962.89|8
1653207200000|2022-05-22 08:13:20|9083.05|8963.05|9083.06|8963.06|9083.11|8963.11|9083.04|8963.04|5
1653207210000|2022-05-22 08:13:30|9083.01|8963.01|9082.85|8962.85|9083.01|8963.01|9082.83|8962.83|7
1653207220000|2022-05-22 08:13:40|9082.79|8962.79|9082.69|8962.69|9083.12|8963.12|9082.69|8962.69|10
1653207230000|2022-05-22 08:13:50|9082.7|8962.7|9079.85|8959.85|9082.7|8962.7|9079.85|8959.85|10
1653207240000|2022-05-22 08:14:00|9079.92|8959.92|9079.96|8959.96|9080.04|8960.04|9079.85|8959.85|8
1653207250000|2022-05-22 08:14:10|9080|8960|9079.92|8959.92|9080.12|8960.12|9079.89|8959.89|9
1653207260000|2022-05-22 08:14:20|9079.28|8959.28|9079.07|8959.07|9079.28|8959.28|9079.04|8959.04|7
1653207270000|2022-05-22 08:14:30|9079.01|8959.01|9079.04|8959.04|9079.08|8959.08|9079.01|8959.01|7
1653207280000|2022-05-22 08:14:40|9078.62|8958.62|9078.37|8958.37|9078.62|8958.62|9078.05|8958.05|7
1653207290000|2022-05-22 08:14:50|9077.57|8957.57|9077.48|8957.48|9077.57|8957.57|9077.48|8957.48|8
1653207300000|2022-05-22 08:15:00|9077.39|8957.39|9077.65|8957.65|9077.65|8957.65|9077.18|8957.18|7
1653207310000|2022-05-22 08:15:10|9077.88|8957.88|9079.39|8959.39|9079.39|8959.39|9077.88|8957.88|10
1653207320000|2022-05-22 08:15:20|9079.44|8959.44|9079.71|8959.71|9079.74|8959.74|9079.44|8959.44|10
1653207330000|2022-05-22 08:15:30|9079.64|8959.64|9079.67|8959.67|9079.8|8959.8|9079.51|8959.51|7
1653207340000|2022-05-22 08:15:40|9079.7|8959.7|9080.74|8960.74|9080.74|8960.74|9079.5|8959.5|6
1653207350000|2022-05-22 08:15:50|9080.75|8960.75|9081.31|8961.31|9081.38|8961.38|9080.75|8960.75|10
1653207360000|2022-05-22 08:16:00|9081.35|8961.35|9080.71|8960.71|9081.59|8961.59|9080.71|8960.71|9
1653207370000|2022-05-22 08:16:10|9080.36|8960.36|9080.61|8960.61|9080.61|8960.61|9080.21|8960.21|9
1653207380000|2022-05-22 08:16:20|9080.62|8960.62|9080.55|8960.55|9080.67|8960.67|9080.54|8960.54|9
1653207390000|2022-05-22 08:16:30|9080.5|8960.5|9080.87|8960.87|9080.89|8960.89|9080.5|8960.5|7
1653207400000|2022-05-22 08:16:40|9080.86|8960.86|9082.01|8962.01|9082.01|8962.01|9080.77|8960.77|8
1653207410000|2022-05-22 08:16:50|9082.21|8962.21|9082.79|8962.79|9082.79|8962.79|9082.16|8962.16|9
1653207420000|2022-05-22 08:17:00|9082.75|8962.75|9083.39|8963.39|9083.42|8963.42|9082.75|8962.75|7
1653207430000|2022-05-22 08:17:10|9083.49|8963.49|9084.22|8964.22|9084.37|8964.37|9083.49|8963.49|9
1653207440000|2022-05-22 08:17:20|9084.36|8964.36|9084.55|8964.55|9084.55|8964.55|9084.35|8964.35|5
1653207450000|2022-05-22 08:17:30|9084.47|8964.47|9085.06|8965.06|9085.1|8965.1|9084.47|8964.47|9
1653207460000|2022-05-22 08:17:40|9085.07|8965.07|9085.16|8965.16|9085.16|8965.16|9085.02|8965.02|10
1653207470000|2022-05-22 08:17:50|9085.28|8965.28|9085.57|8965.57|9085.57|8965.57|9085.28|8965.28|10
1653207480000|2022-05-22 08:18:00|9085.65|8965.65|9085.61|8965.61|9085.69|8965.69|9085.54|8965.54|6
1653207490000|2022-05-22 08:18:10|9085.65|8965.65|9085.08|8965.08|9085.65|8965.65|9085.08|8965.08|8
1653207500000|2022-05-22 08:18:20|9085.03|8965.03|9084.98|8964.98|9085.15|8965.15|9084.92|8964.92|9
1653207510000|2022-05-22 08:18:30|9085.03|8965.03|9084.91|8964.91|9085.09|8965.09|9084.91|8964.91|9
1653207520000|2022-05-22 08:18:40|9085.83|8965.83|9086.78|8966.78|9086.8|8966.8|9085.83|8965.83|9
1653207530000|2022-05-22 08:18:50|9086.77|8966.77|9087.83|8967.83|9087.83|8967.83|9086.64|8966.64|9
1653207540000|2022-05-22 08:19:00|9087.75|8967.75|9087.5|8967.5|9087.75|8967.75|9087.5|8967.5|8
1653207550000|2022-05-22 08:19:10|9087.35|8967.35|9087.03|8967.03|9087.38|8967.38|9086.89|8966.89|10
1653207560000|2022-05-22 08:19:20|9087.51|8967.51|9088.07|8968.07|9089.12|8969.12|9087.45|8967.45|10
1653207570000|2022-05-22 08:19:30|9087.87|8967.87|9086.42|8966.42|9087.87|8967.87|9086.27|8966.27|10
1653207580000|2022-05-22 08:19:40|9086.46|8966.46|9084.26|8964.26|9086.46|8966.46|9084.07|8964.07|10
1653207590000|2022-05-22 08:19:50|9084.06|8964.06|9084.59|8964.59|9084.59|8964.59|9083.98|8963.98|8
1653207600000|2022-05-22 08:20:00|9084.52|8964.52|9084.24|8964.24|9084.52|8964.52|9084.24|8964.24|10
1653207610000|2022-05-22 08:20:10|9084.22|8964.22|9084.42|8964.42|9084.42|8964.42|9084.22|8964.22|8
1653207620000|2022-05-22 08:20:20|9084.51|8964.51|9084.8|8964.8|9084.8|8964.8|9084.49|8964.49|8
1653207630000|2022-05-22 08:20:30|9084.85|8964.85|9084.36|8964.36|9084.94|8964.94|9084.36|8964.36|9
1653207640000|2022-05-22 08:20:40|9084.35|8964.35|9084.03|8964.03|9084.39|8964.39|9084.03|8964.03|9
1653207650000|2022-05-22 08:20:50|9084.07|8964.07|9084.6|8964.6|9084.65|8964.65|9083.98|8963.98|9
1653207660000|2022-05-22 08:21:00|9084.64|8964.64|9084.78|8964.78|9084.78|8964.78|9084.58|8964.58|6
1653207670000|2022-05-22 08:21:10|9084.67|8964.67|9083.88|8963.88|9085.06|8965.06|9083.88|8963.88|10
1653207680000|2022-05-22 08:21:20|9083.87|8963.87|9083.71|8963.71|9083.87|8963.87|9083.71|8963.71|5
1653207690000|2022-05-22 08:21:30|9083.83|8963.83|9083.88|8963.88|9083.88|8963.88|9083.77|8963.77|8
1653207700000|2022-05-22 08:21:40|9083.89|8963.89|9084.76|8964.76|9084.76|8964.76|9083.84|8963.84|9
1653207710000|2022-05-22 08:21:50|9084.58|8964.58|9084.57|8964.57|9084.63|8964.63|9084.53|8964.53|8
1653207720000|2022-05-22 08:22:00|9084.62|8964.62|9083.73|8963.73|9084.62|8964.62|9083.71|8963.71|9
1653207730000|2022-05-22 08:22:10|9083.74|8963.74|9083.27|8963.27|9083.74|8963.74|9083.27|8963.27|8
1653207740000|2022-05-22 08:22:20|9083.09|8963.09|9082.31|8962.31|9083.09|8963.09|9082.31|8962.31|9
1653207750000|2022-05-22 08:22:30|9082.26|8962.26|9082.29|8962.29|9082.37|8962.37|9082.22|8962.22|8
1653207760000|2022-05-22 08:22:40|9082.38|8962.38|9082.74|8962.74|9082.75|8962.75|9082.38|8962.38|7
1653207770000|2022-05-22 08:22:50|9082.68|8962.68|9082.76|8962.76|9082.89|8962.89|9082.68|8962.68|9
1653207780000|2022-05-22 08:23:00|9082.75|8962.75|9082.7|8962.7|9082.83|8962.83|9082.7|8962.7|5
1653207790000|2022-05-22 08:23:10|9082.69|8962.69|9082.63|8962.63|9082.77|8962.77|9082.63|8962.63|7
1653207800000|2022-05-22 08:23:20|9082.67|8962.67|9082.85|8962.85|9082.92|8962.92|9082.67|8962.67|8
1653207810000|2022-05-22 08:23:30|9082.84|8962.84|9083.06|8963.06|9083.09|8963.09|9082.84|8962.84|8
1653207820000|2022-05-22 08:23:40|9083.74|8963.74|9083.47|8963.47|9083.74|8963.74|9083.43|8963.43|8
1653207830000|2022-05-22 08:23:50|9083.43|8963.43|9083.33|8963.33|9083.58|8963.58|9083.33|8963.33|9
1653207840000|2022-05-22 08:24:00|9083.3|8963.3|9082.29|8962.29|9083.3|8963.3|9082.29|8962.29|7
1653207850000|2022-05-22 08:24:10|9082.3|8962.3|9081.16|8961.16|9082.3|8962.3|9081.16|8961.16|6
1653207860000|2022-05-22 08:24:20|9081.05|8961.05|9080.62|8960.62|9081.05|8961.05|9080.62|8960.62|6
1653207870000|2022-05-22 08:24:30|9080.67|8960.67|9080.13|8960.13|9080.67|8960.67|9080.13|8960.13|9
1653207880000|2022-05-22 08:24:40|9080.21|8960.21|9079.97|8959.97|9080.28|8960.28|9079.97|8959.97|8
1653207890000|2022-05-22 08:24:50|9079.96|8959.96|9080.23|8960.23|9080.27|8960.27|9079.88|8959.88|10
1653207900000|2022-05-22 08:25:00|9080.31|8960.31|9081.27|8961.27|9081.29|8961.29|9080.29|8960.29|9
1653207910000|2022-05-22 08:25:10|9081.3|8961.3|9081.96|8961.96|9081.96|8961.96|9081.3|8961.3|10
1653207920000|2022-05-22 08:25:20|9082.39|8962.39|9082.97|8962.97|9082.97|8962.97|9082.39|8962.39|10
1653207930000|2022-05-22 08:25:30|9083.09|8963.09|9082.94|8962.94|9083.09|8963.09|9082.89|8962.89|9
1653207940000|2022-05-22 08:25:40|9083.05|8963.05|9084.54|8964.54|9084.54|8964.54|9083.05|8963.05|10
1653207950000|2022-05-22 08:25:50|9085.24|8965.24|9086.11|8966.11|9086.11|8966.11|9085.24|8965.24|10
1653207960000|2022-05-22 08:26:00|9086.23|8966.23|9085.34|8965.34|9086.83|8966.83|9085.34|8965.34|10
1653207970000|2022-05-22 08:26:10|9085.26|8965.26|9085.41|8965.41|9085.41|8965.41|9085.17|8965.17|10
1653207980000|2022-05-22 08:26:20|9085.35|8965.35|9086.53|8966.53|9086.53|8966.53|9085.34|8965.34|10
1653207990000|2022-05-22 08:26:30|9086.54|8966.54|9086.83|8966.83|9086.84|8966.84|9086.54|8966.54|7
1653208000000|2022-05-22 08:26:40|9086.64|8966.64|9086.69|8966.69|9086.69|8966.69|9086.64|8966.64|4
1653208010000|2022-05-22 08:26:50|9087.62|8967.62|9087.42|8967.42|9088.23|8968.23|9087.42|8967.42|10
1653208020000|2022-05-22 08:27:00|9087.38|8967.38|9086.56|8966.56|9087.38|8967.38|9086.56|8966.56|8
1653208030000|2022-05-22 08:27:10|9086.3|8966.3|9084.8|8964.8|9086.3|8966.3|9084.8|8964.8|10
1653208040000|2022-05-22 08:27:20|9084.78|8964.78|9085.02|8965.02|9085.15|8965.15|9084.78|8964.78|7
1653208050000|2022-05-22 08:27:30|9085.26|8965.26|9086.11|8966.11|9086.11|8966.11|9085.26|8965.26|10
1653208060000|2022-05-22 08:27:40|9086.13|8966.13|9087|8967|9087|8967|9086.13|8966.13|9
1653208070000|2022-05-22 08:27:50|9087.01|8967.01|9087.78|8967.78|9087.78|8967.78|9087.01|8967.01|8
1653208080000|2022-05-22 08:28:00|9087.79|8967.79|9087.83|8967.83|9087.83|8967.83|9087.79|8967.79|3
1653208090000|2022-05-22 08:28:10|9087.84|8967.84|9087.85|8967.85|9087.85|8967.85|9087.83|8967.83|4
1653208100000|2022-05-22 08:28:20|9087.75|8967.75|9087.88|8967.88|9087.95|8967.95|9087.75|8967.75|10
1653208110000|2022-05-22 08:28:30|9087.86|8967.86|9088.09|8968.09|9088.09|8968.09|9087.86|8967.86|8
1653208120000|2022-05-22 08:28:40|9088.15|8968.15|9087.75|8967.75|9088.21|8968.21|9087.75|8967.75|5
1653208130000|2022-05-22 08:28:50|9088|8968|9088.24|8968.24|9088.38|8968.38|9088|8968|8
1653208140000|2022-05-22 08:29:00|9088.31|8968.31|9088.24|8968.24|9088.38|8968.38|9088.14|8968.14|8
1653208150000|2022-05-22 08:29:10|9088.23|8968.23|9088.82|8968.82|9089.01|8969.01|9088.22|8968.22|8
1653208160000|2022-05-22 08:29:20|9088.78|8968.78|9090.02|8970.02|9090.02|8970.02|9088.78|8968.78|6
1653208170000|2022-05-22 08:29:30|9090.06|8970.06|9089.8|8969.8|9090.06|8970.06|9089.75|8969.75|8
1653208180000|2022-05-22 08:29:40|9089.81|8969.81|9090|8970|9090|8970|9089.64|8969.64|9
1653208190000|2022-05-22 08:29:50|9089.9|8969.9|9090.45|8970.45|9090.45|8970.45|9089.9|8969.9|10
1653208200000|2022-05-22 08:30:00|9090.46|8970.46|9089.49|8969.49|9090.46|8970.46|9089.49|8969.49|10
1653208210000|2022-05-22 08:30:10|9089.52|8969.52|9089.9|8969.9|9089.9|8969.9|9089.43|8969.43|10
1653208220000|2022-05-22 08:30:20|9089.8|8969.8|9090.53|8970.53|9090.64|8970.64|9089.8|8969.8|9
1653208230000|2022-05-22 08:30:30|9090.56|8970.56|9091.38|8971.38|9091.38|8971.38|9090.56|8970.56|10
1653208240000|2022-05-22 08:30:40|9091.49|8971.49|9092.38|8972.38|9092.38|8972.38|9091.49|8971.49|10
1653208250000|2022-05-22 08:30:50|9092.52|8972.52|9092.59|8972.59|9092.65|8972.65|9092.49|8972.49|8
1653208260000|2022-05-22 08:31:00|9092.47|8972.47|9092.18|8972.18|9092.57|8972.57|9092.18|8972.18|8
1653208270000|2022-05-22 08:31:10|9091.64|8971.64|9091.53|8971.53|9091.64|8971.64|9091.27|8971.27|8
1653208280000|2022-05-22 08:31:20|9091.23|8971.23|9091.19|8971.19|9091.23|8971.23|9091.13|8971.13|8
1653208290000|2022-05-22 08:31:30|9091.2|8971.2|9091.28|8971.28|9091.28|8971.28|9090.88|8970.88|10
1653208300000|2022-05-22 08:31:40|9091.35|8971.35|9091.27|8971.27|9091.35|8971.35|9091.17|8971.17|9
1653208310000|2022-05-22 08:31:50|9091.26|8971.26|9091.53|8971.53|9091.53|8971.53|9091.24|8971.24|10
1653208320000|2022-05-22 08:32:00|9091.63|8971.63|9091.46|8971.46|9091.69|8971.69|9091.46|8971.46|9
1653208330000|2022-05-22 08:32:10|9091.69|8971.69|9092.73|8972.73|9092.73|8972.73|9091.69|8971.69|8
1653208340000|2022-05-22 08:32:20|9092.79|8972.79|9093.37|8973.37|9093.37|8973.37|9092.54|8972.54|10
1653208350000|2022-05-22 08:32:30|9093.36|8973.36|9094.9|8974.9|9094.92|8974.92|9093.36|8973.36|10
1653208360000|2022-05-22 08:32:40|9094.85|8974.85|9094.94|8974.94|9094.97|8974.97|9094.85|8974.85|7
1653208370000|2022-05-22 08:32:50|9094.92|8974.92|9098.33|8978.33|9098.33|8978.33|9094.92|8974.92|10
1653208380000|2022-05-22 08:33:00|9098.38|8978.38|9099.51|8979.51|9099.56|8979.56|9098.38|8978.38|10
1653208390000|2022-05-22 08:33:10|9099.45|8979.45|9099.15|8979.15|9100.06|8980.06|9099.15|8979.15|10
1653208400000|2022-05-22 08:33:20|9098.95|8978.95|9100.84|8980.84|9100.84|8980.84|9098.95|8978.95|10
1653208410000|2022-05-22 08:33:30|9101.03|8981.03|9104.47|8984.47|9104.47|8984.47|9100.9|8980.9|10
1653208420000|2022-05-22 08:33:40|9104.56|8984.56|9107.43|8987.43|9107.72|8987.72|9104.47|8984.47|10
1653208430000|2022-05-22 08:33:50|9107.38|8987.38|9105.61|8985.61|9107.46|8987.46|9105.47|8985.47|10
1653208440000|2022-05-22 08:34:00|9105.74|8985.74|9105.47|8985.47|9106.47|8986.47|9105.43|8985.43|10
1653208450000|2022-05-22 08:34:10|9105.68|8985.68|9107|8987|9107.1|8987.1|9105.68|8985.68|10
1653208460000|2022-05-22 08:34:20|9107.06|8987.06|9108.5|8988.5|9108.5|8988.5|9106.84|8986.84|9
1653208470000|2022-05-22 08:34:30|9108.64|8988.64|9109.98|8989.98|9109.98|8989.98|9108.64|8988.64|10
1653208480000|2022-05-22 08:34:40|9110.01|8990.01|9111.75|8991.75|9111.75|8991.75|9109.81|8989.81|10
1653208490000|2022-05-22 08:34:50|9111.8|8991.8|9112.89|8992.89|9113.36|8993.36|9111.78|8991.78|10
1653208500000|2022-05-22 08:35:00|9113.2|8993.2|9114.53|8994.53|9114.53|8994.53|9113.2|8993.2|10
1653208510000|2022-05-22 08:35:10|9114.39|8994.39|9113.35|8993.35|9114.52|8994.52|9113.14|8993.14|10
1653208520000|2022-05-22 08:35:20|9114.3|8994.3|9110.87|8990.87|9114.3|8994.3|9110.87|8990.87|10
1653208530000|2022-05-22 08:35:30|9110.81|8990.81|9110.58|8990.58|9110.81|8990.81|9110.16|8990.16|10
1653208540000|2022-05-22 08:35:40|9110.68|8990.68|9111.5|8991.5|9111.5|8991.5|9110.35|8990.35|10
1653208550000|2022-05-22 08:35:50|9112.19|8992.19|9113.28|8993.28|9113.39|8993.39|9111.83|8991.83|10
1653208560000|2022-05-22 08:36:00|9113.37|8993.37|9112.92|8992.92|9113.37|8993.37|9112.92|8992.92|6
1653208570000|2022-05-22 08:36:10|9112.93|8992.93|9113.03|8993.03|9113.06|8993.06|9112.61|8992.61|10
1653208580000|2022-05-22 08:36:20|9113.05|8993.05|9111.31|8991.31|9113.05|8993.05|9111.31|8991.31|8
1653208590000|2022-05-22 08:36:30|9110.94|8990.94|9109.76|8989.76|9110.94|8990.94|9109.07|8989.07|9
1653208600000|2022-05-22 08:36:40|9109.31|8989.31|9108.54|8988.54|9109.31|8989.31|9108.54|8988.54|9
1653208610000|2022-05-22 08:36:50|9108.74|8988.74|9108.5|8988.5|9108.82|8988.82|9108.5|8988.5|8
1653208620000|2022-05-22 08:37:00|9108.47|8988.47|9109.48|8989.48|9109.48|8989.48|9108.47|8988.47|8
1653208630000|2022-05-22 08:37:10|9109.54|8989.54|9109.47|8989.47|9109.54|8989.54|9108.96|8988.96|10
1653208640000|2022-05-22 08:37:20|9109.65|8989.65|9109.06|8989.06|9109.65|8989.65|9109.06|8989.06|9
1653208650000|2022-05-22 08:37:30|9108.95|8988.95|9108.85|8988.85|9109.02|8989.02|9108.67|8988.67|9
1653208660000|2022-05-22 08:37:40|9108.8|8988.8|9109|8989|9109|8989|9108.61|8988.61|10
1653208670000|2022-05-22 08:37:50|9109.42|8989.42|9110|8990|9110.17|8990.17|9109.18|8989.18|10
1653208680000|2022-05-22 08:38:00|9109.72|8989.72|9108.69|8988.69|9109.72|8989.72|9108.69|8988.69|9
1653208690000|2022-05-22 08:38:10|9108.45|8988.45|9108.61|8988.61|9108.61|8988.61|9107.79|8987.79|10
1653208700000|2022-05-22 08:38:20|9108.6|8988.6|9107.93|8987.93|9108.6|8988.6|9107.76|8987.76|10
1653208710000|2022-05-22 08:38:30|9107.91|8987.91|9107.53|8987.53|9107.92|8987.92|9107.44|8987.44|10
1653208720000|2022-05-22 08:38:40|9107.3|8987.3|9106.84|8986.84|9107.3|8987.3|9106.83|8986.83|9
1653208730000|2022-05-22 08:38:50|9106.81|8986.81|9106.9|8986.9|9106.96|8986.96|9106.81|8986.81|9
1653208740000|2022-05-22 08:39:00|9106.87|8986.87|9106.71|8986.71|9106.94|8986.94|9106.7|8986.7|9
1653208750000|2022-05-22 08:39:10|9106.65|8986.65|9107.08|8987.08|9107.08|8987.08|9106.64|8986.64|10
1653208760000|2022-05-22 08:39:20|9107.07|8987.07|9106.99|8986.99|9107.42|8987.42|9106.9|8986.9|9
1653208770000|2022-05-22 08:39:30|9107.02|8987.02|9107.27|8987.27|9107.27|8987.27|9106.88|8986.88|9
1653208780000|2022-05-22 08:39:40|9107.4|8987.4|9107.56|8987.56|9107.68|8987.68|9107.4|8987.4|7
1653208790000|2022-05-22 08:39:50|9107.55|8987.55|9107.65|8987.65|9107.69|8987.69|9107.55|8987.55|6
1653208800000|2022-05-22 08:40:00|9107.64|8987.64|9107.39|8987.39|9107.64|8987.64|9107.21|8987.21|9
1653208810000|2022-05-22 08:40:10|9107.42|8987.42|9107.64|8987.64|9108.61|8988.61|9107.42|8987.42|10
1653208820000|2022-05-22 08:40:20|9107.59|8987.59|9107.62|8987.62|9107.62|8987.62|9107.47|8987.47|8
1653208830000|2022-05-22 08:40:30|9107.88|8987.88|9108.15|8988.15|9108.31|8988.31|9107.88|8987.88|9
1653208840000|2022-05-22 08:40:40|9108.37|8988.37|9108.44|8988.44|9108.47|8988.47|9108.25|8988.25|8
1653208850000|2022-05-22 08:40:50|9108.5|8988.5|9108.28|8988.28|9108.5|8988.5|9108.18|8988.18|8
1653208860000|2022-05-22 08:41:00|9108.27|8988.27|9107.63|8987.63|9108.27|8988.27|9107.63|8987.63|9
1653208870000|2022-05-22 08:41:10|9107.55|8987.55|9107.14|8987.14|9107.55|8987.55|9107.04|8987.04|10
1653208880000|2022-05-22 08:41:20|9107.1|8987.1|9106.7|8986.7|9107.1|8987.1|9106.7|8986.7|7
1653208890000|2022-05-22 08:41:30|9106.36|8986.36|9104.62|8984.62|9106.36|8986.36|9104.62|8984.62|9
1653208900000|2022-05-22 08:41:40|9104.37|8984.37|9104.12|8984.12|9104.37|8984.37|9103.59|8983.59|9
1653208910000|2022-05-22 08:41:50|9104|8984|9104.87|8984.87|9104.87|8984.87|9104|8984|9
1653208920000|2022-05-22 08:42:00|9104.82|8984.82|9105.13|8985.13|9105.13|8985.13|9104.74|8984.74|9
1653208930000|2022-05-22 08:42:10|9105.07|8985.07|9105.1|8985.1|9105.1|8985.1|9104.79|8984.79|10
1653208940000|2022-05-22 08:42:20|9105.18|8985.18|9104.96|8984.96|9105.19|8985.19|9104.96|8984.96|6
1653208950000|2022-05-22 08:42:30|9104.92|8984.92|9104.26|8984.26|9104.92|8984.92|9104.26|8984.26|8
1653208960000|2022-05-22 08:42:40|9104.19|8984.19|9108.78|8988.78|9108.95|8988.95|9104.11|8984.11|10
1653208970000|2022-05-22 08:42:50|9109.53|8989.53|9112.18|8992.18|9112.28|8992.28|9109.53|8989.53|10
1653208980000|2022-05-22 08:43:00|9112.28|8992.28|9113.07|8993.07|9113.54|8993.54|9112.28|8992.28|10
1653208990000|2022-05-22 08:43:10|9113.39|8993.39|9113.06|8993.06|9113.39|8993.39|9112.96|8992.96|10
1653209000000|2022-05-22 08:43:20|9113.18|8993.18|9113.3|8993.3|9113.66|8993.66|9112.93|8992.93|10
1653209010000|2022-05-22 08:43:30|9113.77|8993.77|9113.43|8993.43|9113.77|8993.77|9113.36|8993.36|10
1653209020000|2022-05-22 08:43:40|9113.35|8993.35|9113.52|8993.52|9113.52|8993.52|9113.02|8993.02|10
1653209030000|2022-05-22 08:43:50|9113.7|8993.7|9114.75|8994.75|9114.93|8994.93|9113.7|8993.7|10
1653209040000|2022-05-22 08:44:00|9114.86|8994.86|9114.57|8994.57|9115.15|8995.15|9114.57|8994.57|10
1653209050000|2022-05-22 08:44:10|9114.73|8994.73|9115.11|8995.11|9115.11|8995.11|9114.35|8994.35|10
1653209060000|2022-05-22 08:44:20|9115.16|8995.16|9115.17|8995.17|9115.19|8995.19|9114.88|8994.88|9
1653209070000|2022-05-22 08:44:30|9115.19|8995.19|9114.6|8994.6|9115.19|8995.19|9114.33|8994.33|10
1653209080000|2022-05-22 08:44:40|9114.37|8994.37|9113.94|8993.94|9114.37|8994.37|9113.81|8993.81|10
1653209090000|2022-05-22 08:44:50|9113.81|8993.81|9113.68|8993.68|9113.81|8993.81|9113.45|8993.45|9
1653209100000|2022-05-22 08:45:00|9113.28|8993.28|9113.42|8993.42|9113.54|8993.54|9113.27|8993.27|7
1653209110000|2022-05-22 08:45:10|9113.28|8993.28|9112.84|8992.84|9113.28|8993.28|9112.84|8992.84|7
1653209120000|2022-05-22 08:45:20|9112.73|8992.73|9113.04|8993.04|9113.18|8993.18|9112.69|8992.69|8
1653209130000|2022-05-22 08:45:30|9113.05|8993.05|9113.15|8993.15|9113.22|8993.22|9113.05|8993.05|8
1653209140000|2022-05-22 08:45:40|9113.16|8993.16|9113.27|8993.27|9113.3|8993.3|9113.16|8993.16|8
1653209150000|2022-05-22 08:45:50|9113.16|8993.16|9113.34|8993.34|9113.34|8993.34|9113.12|8993.12|9
1653209160000|2022-05-22 08:46:00|9113.55|8993.55|9114.38|8994.38|9114.38|8994.38|9113.55|8993.55|7
1653209170000|2022-05-22 08:46:10|9113.76|8993.76|9118.87|8998.87|9118.87|8998.87|9113.47|8993.47|10
1653209180000|2022-05-22 08:46:20|9120.06|9000.06|9120.94|9000.94|9120.94|9000.94|9119.47|8999.47|10
1653209190000|2022-05-22 08:46:30|9121.25|9001.25|9122.95|9002.95|9122.95|9002.95|9121.06|9001.06|10
1653209200000|2022-05-22 08:46:40|9122.97|9002.97|9122.53|9002.53|9122.97|9002.97|9122.53|9002.53|10
1653209210000|2022-05-22 08:46:50|9122.54|9002.54|9122.69|9002.69|9122.74|9002.74|9122.54|9002.54|10
1653209220000|2022-05-22 08:47:00|9122.8|9002.8|9123.02|9003.02|9123.29|9003.29|9122.8|9002.8|10
1653209230000|2022-05-22 08:47:10|9123|9003|9124|9004|9124|9004|9123|9003|10
1653209240000|2022-05-22 08:47:20|9123.86|9003.86|9123.49|9003.49|9124.04|9004.04|9123.49|9003.49|9
1653209250000|2022-05-22 08:47:30|9123.35|9003.35|9124.24|9004.24|9124.24|9004.24|9123.35|9003.35|9
1653209260000|2022-05-22 08:47:40|9124.33|9004.33|9125.08|9005.08|9125.08|9005.08|9124.23|9004.23|10
1653209270000|2022-05-22 08:47:50|9125.18|9005.18|9125.21|9005.21|9125.27|9005.27|9125.14|9005.14|9
1653209280000|2022-05-22 08:48:00|9125.24|9005.24|9125.67|9005.67|9125.67|9005.67|9125.18|9005.18|9
1653209290000|2022-05-22 08:48:10|9125.56|9005.56|9126.23|9006.23|9126.27|9006.27|9125.56|9005.56|8
1653209300000|2022-05-22 08:48:20|9126.55|9006.55|9127.43|9007.43|9127.43|9007.43|9126.55|9006.55|9
1653209310000|2022-05-22 08:48:30|9127.45|9007.45|9126.87|9006.87|9127.97|9007.97|9126.68|9006.68|10
1653209320000|2022-05-22 08:48:40|9126.68|9006.68|9126.53|9006.53|9126.85|9006.85|9126.53|9006.53|9
1653209330000|2022-05-22 08:48:50|9126.46|9006.46|9126.22|9006.22|9126.46|9006.46|9126.02|9006.02|10
1653209340000|2022-05-22 08:49:00|9125.94|9005.94|9125.86|9005.86|9126.31|9006.31|9125.72|9005.72|10
1653209350000|2022-05-22 08:49:10|9126.03|9006.03|9125.3|9005.3|9126.09|9006.09|9125.29|9005.29|9
1653209360000|2022-05-22 08:49:20|9125.33|9005.33|9124.23|9004.23|9125.33|9005.33|9124|9004|9
1653209370000|2022-05-22 08:49:30|9123.99|9003.99|9123.56|9003.56|9123.99|9003.99|9123.34|9003.34|10
1653209380000|2022-05-22 08:49:40|9123.49|9003.49|9123.5|9003.5|9123.5|9003.5|9123.34|9003.34|8
1653209390000|2022-05-22 08:49:50|9123.94|9003.94|9124.32|9004.32|9124.35|9004.35|9123.94|9003.94|9
1653209400000|2022-05-22 08:50:00|9124.31|9004.31|9124.61|9004.61|9124.61|9004.61|9124.21|9004.21|7
1653209410000|2022-05-22 08:50:10|9124.53|9004.53|9126.63|9006.63|9126.77|9006.77|9124.53|9004.53|10
1653209420000|2022-05-22 08:50:20|9126.97|9006.97|9128.98|9008.98|9128.98|9008.98|9126.97|9006.97|10
1653209430000|2022-05-22 08:50:30|9129.09|9009.09|9128.73|9008.73|9129.24|9009.24|9128.73|9008.73|10
1653209440000|2022-05-22 08:50:40|9128.67|9008.67|9128.27|9008.27|9128.82|9008.82|9128.27|9008.27|9
1653209450000|2022-05-22 08:50:50|9128.22|9008.22|9128.02|9008.02|9128.29|9008.29|9127.96|9007.96|10
1653209460000|2022-05-22 08:51:00|9127.96|9007.96|9127.14|9007.14|9127.97|9007.97|9127.14|9007.14|9
1653209470000|2022-05-22 08:51:10|9128.06|9008.06|9128.31|9008.31|9128.31|9008.31|9128.06|9008.06|7
1653209480000|2022-05-22 08:51:20|9128.01|9008.01|9126.35|9006.35|9128.01|9008.01|9126.35|9006.35|10
1653209490000|2022-05-22 08:51:30|9126.09|9006.09|9125.11|9005.11|9126.31|9006.31|9124.97|9004.97|10
1653209500000|2022-05-22 08:51:40|9124.4|9004.4|9122.76|9002.76|9124.4|9004.4|9122.72|9002.72|10
1653209510000|2022-05-22 08:51:50|9122.75|9002.75|9122.24|9002.24|9122.75|9002.75|9122.24|9002.24|10
1653209520000|2022-05-22 08:52:00|9122.79|9002.79|9121.25|9001.25|9122.81|9002.81|9121.25|9001.25|9
1653209530000|2022-05-22 08:52:10|9121.33|9001.33|9120.76|9000.76|9121.33|9001.33|9120.72|9000.72|9
1653209540000|2022-05-22 08:52:20|9120.65|9000.65|9120.47|9000.47|9120.65|9000.65|9120.38|9000.38|8
1653209550000|2022-05-22 08:52:30|9120.3|9000.3|9119.32|8999.32|9120.3|9000.3|9119.32|8999.32|10
1653209560000|2022-05-22 08:52:40|9119.28|8999.28|9119.08|8999.08|9119.28|8999.28|9119.08|8999.08|8
1653209570000|2022-05-22 08:52:50|9119.11|8999.11|9117.85|8997.85|9119.11|8999.11|9117.84|8997.84|10
1653209580000|2022-05-22 08:53:00|9117.91|8997.91|9117.68|8997.68|9118.01|8998.01|9117.53|8997.53|7
1653209590000|2022-05-22 08:53:10|9117.71|8997.71|9118|8998|9118|8998|9117.68|8997.68|9
1653209600000|2022-05-22 08:53:20|9118.25|8998.25|9119.21|8999.21|9119.22|8999.22|9118.25|8998.25|10
1653209610000|2022-05-22 08:53:30|9119.24|8999.24|9120.2|9000.2|9120.2|9000.2|9119.17|8999.17|10
1653209620000|2022-05-22 08:53:40|9120.21|9000.21|9120.04|9000.04|9120.68|9000.68|9120.04|9000.04|9
1653209630000|2022-05-22 08:53:50|9119.96|8999.96|9120.03|9000.03|9120.39|9000.39|9119.92|8999.92|10
1653209640000|2022-05-22 08:54:00|9119.95|8999.95|9119.16|8999.16|9119.95|8999.95|9119.02|8999.02|10
1653209650000|2022-05-22 08:54:10|9118.89|8998.89|9119.15|8999.15|9119.19|8999.19|9118.89|8998.89|8
1653209660000|2022-05-22 08:54:20|9119.1|8999.1|9118.44|8998.44|9119.12|8999.12|9118.39|8998.39|9
1653209670000|2022-05-22 08:54:30|9118.31|8998.31|9118.62|8998.62|9118.76|8998.76|9118.02|8998.02|8
1653209680000|2022-05-22 08:54:40|9118.61|8998.61|9118.35|8998.35|9118.61|8998.61|9118.35|8998.35|9
1653209690000|2022-05-22 08:54:50|9118.41|8998.41|9118.06|8998.06|9118.51|8998.51|9118.06|8998.06|8
1653209700000|2022-05-22 08:55:00|9117.87|8997.87|9118.27|8998.27|9118.27|8998.27|9117.87|8997.87|9
1653209710000|2022-05-22 08:55:10|9118.24|8998.24|9118.16|8998.16|9118.24|8998.24|9117.91|8997.91|10
1653209720000|2022-05-22 08:55:20|9118.08|8998.08|9118.06|8998.06|9118.08|8998.08|9117.93|8997.93|9
1653209730000|2022-05-22 08:55:30|9118.07|8998.07|9118.1|8998.1|9118.1|8998.1|9117.9|8997.9|10
1653209740000|2022-05-22 08:55:40|9118.01|8998.01|9117.74|8997.74|9118.01|8998.01|9117.61|8997.61|9
1653209750000|2022-05-22 08:55:50|9117.73|8997.73|9117.81|8997.81|9117.96|8997.96|9117.73|8997.73|8
1653209760000|2022-05-22 08:56:00|9117.83|8997.83|9117.4|8997.4|9118.28|8998.28|9117.4|8997.4|9
1653209770000|2022-05-22 08:56:10|9117.23|8997.23|9120.07|9000.07|9120.07|9000.07|9117.14|8997.14|10
1653209780000|2022-05-22 08:56:20|9120.31|9000.31|9122.26|9002.26|9122.26|9002.26|9120.31|9000.31|10
1653209790000|2022-05-22 08:56:30|9122.6|9002.6|9122.93|9002.93|9123.19|9003.19|9122.55|9002.55|10
1653209800000|2022-05-22 08:56:40|9122.94|9002.94|9123.98|9003.98|9123.98|9003.98|9122.94|9002.94|10
1653209810000|2022-05-22 08:56:50|9124.4|9004.4|9124.18|9004.18|9124.4|9004.4|9123.61|9003.61|10
1653209820000|2022-05-22 08:57:00|9123.55|9003.55|9124.48|9004.48|9124.79|9004.79|9123.55|9003.55|10
1653209830000|2022-05-22 08:57:10|9124.05|9004.05|9123.81|9003.81|9124.38|9004.38|9123.81|9003.81|10
1653209840000|2022-05-22 08:57:20|9123.82|9003.82|9124|9004|9124.21|9004.21|9123.82|9003.82|10
1653209850000|2022-05-22 08:57:30|9124.21|9004.21|9125.1|9005.1|9125.1|9005.1|9124.02|9004.02|9
1653209860000|2022-05-22 08:57:40|9125.15|9005.15|9124.83|9004.83|9125.73|9005.73|9124.83|9004.83|10
1653209870000|2022-05-22 08:57:50|9124.72|9004.72|9124.32|9004.32|9124.75|9004.75|9123.78|9003.78|10
1653209880000|2022-05-22 08:58:00|9123.86|9003.86|9122.88|9002.88|9124.03|9004.03|9122.88|9002.88|10
1653209890000|2022-05-22 08:58:10|9122.77|9002.77|9124.17|9004.17|9124.17|9004.17|9122.47|9002.47|10
1653209900000|2022-05-22 08:58:20|9126.14|9006.14|9128.41|9008.41|9128.41|9008.41|9125.23|9005.23|10
1653209910000|2022-05-22 08:58:30|9128.47|9008.47|9129.73|9009.73|9130.02|9010.02|9128.45|9008.45|10
1653209920000|2022-05-22 08:58:40|9129.56|9009.56|9129.71|9009.71|9130.36|9010.36|9129.53|9009.53|9
1653209930000|2022-05-22 08:58:50|9130.03|9010.03|9128.64|9008.64|9130.03|9010.03|9128.64|9008.64|10
1653209940000|2022-05-22 08:59:00|9128.62|9008.62|9127.66|9007.66|9128.62|9008.62|9127.55|9007.55|10
1653209950000|2022-05-22 08:59:10|9127.5|9007.5|9126.82|9006.82|9127.5|9007.5|9126.62|9006.62|10
1653209960000|2022-05-22 08:59:20|9127.26|9007.26|9125.98|9005.98|9127.33|9007.33|9125.97|9005.97|10
1653209970000|2022-05-22 08:59:30|9125.87|9005.87|9125.54|9005.54|9126.03|9006.03|9125.54|9005.54|9
1653209980000|2022-05-22 08:59:40|9125.65|9005.65|9125.5|9005.5|9125.86|9005.86|9125.5|9005.5|9
1653209990000|2022-05-22 08:59:50|9125.59|9005.59|9125.64|9005.64|9126.01|9006.01|9125.59|9005.59|9
1653210000000|2022-05-22 09:00:00|9125.7|9005.7|9127.57|9007.57|9127.86|9007.86|9125.7|9005.7|10
1653210010000|2022-05-22 09:00:10|9127.66|9007.66|9128.64|9008.64|9128.64|9008.64|9127.66|9007.66|9
1653210020000|2022-05-22 09:00:20|9128.5|9008.5|9128.4|9008.4|9128.85|9008.85|9128.4|9008.4|9
1653210030000|2022-05-22 09:00:30|9128.46|9008.46|9129.15|9009.15|9129.27|9009.27|9128.46|9008.46|10
1653210040000|2022-05-22 09:00:40|9129.29|9009.29|9129.98|9009.98|9129.98|9009.98|9129.29|9009.29|9
1653210050000|2022-05-22 09:00:50|9130.13|9010.13|9131.26|9011.26|9131.26|9011.26|9130.13|9010.13|10
1653210060000|2022-05-22 09:01:00|9131.29|9011.29|9131.43|9011.43|9131.74|9011.74|9131.29|9011.29|10
1653210070000|2022-05-22 09:01:10|9131.15|9011.15|9131.63|9011.63|9131.76|9011.76|9131.15|9011.15|9
1653210080000|2022-05-22 09:01:20|9131.81|9011.81|9134.33|9014.33|9134.33|9014.33|9131.66|9011.66|8
1653210090000|2022-05-22 09:01:30|9134.34|9014.34|9134.75|9014.75|9134.75|9014.75|9134.18|9014.18|10
1653210100000|2022-05-22 09:01:40|9134.84|9014.84|9135.01|9015.01|9135.13|9015.13|9134.69|9014.69|9
1653210110000|2022-05-22 09:01:50|9135.03|9015.03|9134.9|9014.9|9135.17|9015.17|9134.65|9014.65|10
1653210120000|2022-05-22 09:02:00|9135.01|9015.01|9134.22|9014.22|9135.18|9015.18|9134.22|9014.22|9
1653210130000|2022-05-22 09:02:10|9134.12|9014.12|9133.38|9013.38|9134.4|9014.4|9133.38|9013.38|10
1653210140000|2022-05-22 09:02:20|9133.43|9013.43|9133.27|9013.27|9133.43|9013.43|9133.23|9013.23|7
1653210150000|2022-05-22 09:02:30|9133.38|9013.38|9132.25|9012.25|9133.41|9013.41|9132.25|9012.25|8
1653210160000|2022-05-22 09:02:40|9132.19|9012.19|9131.8|9011.8|9132.19|9012.19|9131.8|9011.8|10
1653210170000|2022-05-22 09:02:50|9131.82|9011.82|9131.77|9011.77|9131.82|9011.82|9131.68|9011.68|10
1653210180000|2022-05-22 09:03:00|9131.65|9011.65|9130.18|9010.18|9131.66|9011.66|9130.02|9010.02|10
1653210190000|2022-05-22 09:03:10|9129.47|9009.47|9128.67|9008.67|9129.47|9009.47|9128.5|9008.5|10
1653210200000|2022-05-22 09:03:20|9128.16|9008.16|9128.07|9008.07|9128.16|9008.16|9127.6|9007.6|10
1653210210000|2022-05-22 09:03:30|9128.08|9008.08|9127.58|9007.58|9128.08|9008.08|9127.58|9007.58|10
1653210220000|2022-05-22 09:03:40|9127.64|9007.64|9127.39|9007.39|9127.64|9007.64|9127.38|9007.38|8
1653210230000|2022-05-22 09:03:50|9127.4|9007.4|9127.06|9007.06|9127.4|9007.4|9127.06|9007.06|9
1653210240000|2022-05-22 09:04:00|9127.16|9007.16|9126.86|9006.86|9127.25|9007.25|9126.86|9006.86|9
1653210250000|2022-05-22 09:04:10|9126.87|9006.87|9127.65|9007.65|9127.65|9007.65|9126.78|9006.78|8
1653210260000|2022-05-22 09:04:20|9127.69|9007.69|9127.33|9007.33|9127.76|9007.76|9127.33|9007.33|9
1653210270000|2022-05-22 09:04:30|9126.95|9006.95|9126.55|9006.55|9127.15|9007.15|9126.55|9006.55|10
1653210280000|2022-05-22 09:04:40|9126.51|9006.51|9127.03|9007.03|9127.19|9007.19|9126.4|9006.4|10
1653210290000|2022-05-22 09:04:50|9126.38|9006.38|9126.91|9006.91|9126.91|9006.91|9125.98|9005.98|10
1653210300000|2022-05-22 09:05:00|9126.94|9006.94|9127.08|9007.08|9127.08|9007.08|9126.86|9006.86|9
1653210310000|2022-05-22 09:05:10|9126.71|9006.71|9125.48|9005.48|9126.71|9006.71|9125.09|9005.09|9
1653210320000|2022-05-22 09:05:20|9125.22|9005.22|9125.42|9005.42|9125.42|9005.42|9124.83|9004.83|10
1653210330000|2022-05-22 09:05:30|9125.43|9005.43|9125.24|9005.24|9125.44|9005.44|9125.24|9005.24|9
1653210340000|2022-05-22 09:05:40|9125.15|9005.15|9125.76|9005.76|9125.76|9005.76|9124.88|9004.88|7
1653210350000|2022-05-22 09:05:50|9126.04|9006.04|9126.11|9006.11|9126.14|9006.14|9125.9|9005.9|8
1653210360000|2022-05-22 09:06:00|9126.19|9006.19|9126.75|9006.75|9126.75|9006.75|9126.19|9006.19|9
1653210370000|2022-05-22 09:06:10|9126.91|9006.91|9126.91|9006.91|9127.08|9007.08|9126.89|9006.89|9
1653210380000|2022-05-22 09:06:20|9126.94|9006.94|9126.78|9006.78|9127|9007|9126.77|9006.77|8
1653210390000|2022-05-22 09:06:30|9126.79|9006.79|9126.75|9006.75|9127.01|9007.01|9126.75|9006.75|9
1653210400000|2022-05-22 09:06:40|9126.76|9006.76|9125.64|9005.64|9126.76|9006.76|9125.64|9005.64|9
1653210410000|2022-05-22 09:06:50|9125.51|9005.51|9125.57|9005.57|9125.69|9005.69|9125.39|9005.39|9
1653210420000|2022-05-22 09:07:00|9125.54|9005.54|9124.87|9004.87|9125.54|9005.54|9124.87|9004.87|10
1653210430000|2022-05-22 09:07:10|9124.59|9004.59|9124.53|9004.53|9124.59|9004.59|9124.37|9004.37|10
1653210440000|2022-05-22 09:07:20|9124.49|9004.49|9124.91|9004.91|9125.05|9005.05|9124.35|9004.35|9
1653210450000|2022-05-22 09:07:30|9124.85|9004.85|9124.09|9004.09|9124.85|9004.85|9124.01|9004.01|9
1653210460000|2022-05-22 09:07:40|9124.07|9004.07|9123.97|9003.97|9124.26|9004.26|9123.97|9003.97|8
1653210470000|2022-05-22 09:07:50|9123.94|9003.94|9123.18|9003.18|9124.01|9004.01|9123.18|9003.18|5
1653210480000|2022-05-22 09:08:00|9123.11|9003.11|9124.25|9004.25|9124.25|9004.25|9122.94|9002.94|10
1653210490000|2022-05-22 09:08:10|9124.33|9004.33|9125.83|9005.83|9125.83|9005.83|9124.33|9004.33|9
1653210500000|2022-05-22 09:08:20|9125.88|9005.88|9125.84|9005.84|9125.88|9005.88|9125.77|9005.77|9
1653210510000|2022-05-22 09:08:30|9125.9|9005.9|9124.65|9004.65|9125.9|9005.9|9124.56|9004.56|9
1653210520000|2022-05-22 09:08:40|9124.64|9004.64|9126.23|9006.23|9126.23|9006.23|9124.61|9004.61|10
1653210530000|2022-05-22 09:08:50|9126.41|9006.41|9126.71|9006.71|9126.77|9006.77|9126.41|9006.41|10
1653210540000|2022-05-22 09:09:00|9126.7|9006.7|9128.49|9008.49|9128.49|9008.49|9126.7|9006.7|9
1653210550000|2022-05-22 09:09:10|9128.39|9008.39|9130.2|9010.2|9130.52|9010.52|9128.39|9008.39|10
1653210560000|2022-05-22 09:09:20|9130.16|9010.16|9130.97|9010.97|9130.97|9010.97|9129.95|9009.95|9
1653210570000|2022-05-22 09:09:30|9131.5|9011.5|9133.84|9013.84|9133.84|9013.84|9131.31|9011.31|10
1653210580000|2022-05-22 09:09:40|9133.88|9013.88|9134.42|9014.42|9134.42|9014.42|9133.55|9013.55|10
1653210590000|2022-05-22 09:09:50|9134.39|9014.39|9135.57|9015.57|9135.57|9015.57|9134.37|9014.37|10
1653210600000|2022-05-22 09:10:00|9135.64|9015.64|9136.52|9016.52|9136.52|9016.52|9135.64|9015.64|10
1653210610000|2022-05-22 09:10:10|9136.53|9016.53|9136.5|9016.5|9136.84|9016.84|9136.5|9016.5|10
1653210620000|2022-05-22 09:10:20|9136.86|9016.86|9135.6|9015.6|9136.86|9016.86|9135.6|9015.6|9
1653210630000|2022-05-22 09:10:30|9135.62|9015.62|9136.67|9016.67|9136.78|9016.78|9135.62|9015.62|10
1653210640000|2022-05-22 09:10:40|9136.59|9016.59|9137.22|9017.22|9137.22|9017.22|9136.4|9016.4|10
1653210650000|2022-05-22 09:10:50|9137.37|9017.37|9136.74|9016.74|9137.43|9017.43|9136.74|9016.74|9
1653210660000|2022-05-22 09:11:00|9136.85|9016.85|9137.06|9017.06|9137.13|9017.13|9136.8|9016.8|10
1653210670000|2022-05-22 09:11:10|9136.38|9016.38|9136.74|9016.74|9136.96|9016.96|9136.38|9016.38|8
1653210680000|2022-05-22 09:11:20|9136.94|9016.94|9136.94|9016.94|9137.34|9017.34|9136.69|9016.69|10
1653210690000|2022-05-22 09:11:30|9137.04|9017.04|9137.44|9017.44|9137.44|9017.44|9136.98|9016.98|9
1653210700000|2022-05-22 09:11:40|9137.4|9017.4|9137.43|9017.43|9137.48|9017.48|9137.34|9017.34|8
1653210710000|2022-05-22 09:11:50|9137.48|9017.48|9139.71|9019.71|9139.71|9019.71|9137.48|9017.48|10
1653210720000|2022-05-22 09:12:00|9140.58|9020.58|9142.17|9022.17|9142.17|9022.17|9140.4|9020.4|8
1653210730000|2022-05-22 09:12:10|9141.38|9021.38|9141.67|9021.67|9141.91|9021.91|9141.18|9021.18|9
1653210740000|2022-05-22 09:12:20|9141.1|9021.1|9142.07|9022.07|9142.07|9022.07|9141.1|9021.1|10
1653210750000|2022-05-22 09:12:30|9142.04|9022.04|9143.56|9023.56|9143.62|9023.62|9141.95|9021.95|10
1653210760000|2022-05-22 09:12:40|9143.65|9023.65|9144.09|9024.09|9144.93|9024.93|9143.65|9023.65|9
1653210770000|2022-05-22 09:12:50|9144.11|9024.11|9144.39|9024.39|9144.39|9024.39|9143.94|9023.94|9
1653210780000|2022-05-22 09:13:00|9144.72|9024.72|9145.56|9025.56|9145.61|9025.61|9144.72|9024.72|10
1653210790000|2022-05-22 09:13:10|9145.67|9025.67|9146.02|9026.02|9146.02|9026.02|9145.23|9025.23|9
1653210800000|2022-05-22 09:13:20|9146.19|9026.19|9146.28|9026.28|9146.4|9026.4|9146.14|9026.14|9
1653210810000|2022-05-22 09:13:30|9146.27|9026.27|9147.02|9027.02|9147.02|9027.02|9146.27|9026.27|9
1653210820000|2022-05-22 09:13:40|9146.92|9026.92|9147.45|9027.45|9147.45|9027.45|9146.84|9026.84|10
1653210830000|2022-05-22 09:13:50|9147.37|9027.37|9147.24|9027.24|9147.37|9027.37|9147.24|9027.24|8
1653210840000|2022-05-22 09:14:00|9147.53|9027.53|9148|9028|9148|9028|9147.53|9027.53|10
1653210850000|2022-05-22 09:14:10|9148.06|9028.06|9148.58|9028.58|9148.58|9028.58|9148.06|9028.06|10
1653210860000|2022-05-22 09:14:20|9148.62|9028.62|9148.44|9028.44|9148.74|9028.74|9148.44|9028.44|9
1653210870000|2022-05-22 09:14:30|9148.25|9028.25|9148.06|9028.06|9148.35|9028.35|9148.02|9028.02|9
1653210880000|2022-05-22 09:14:40|9148.12|9028.12|9147.73|9027.73|9148.12|9028.12|9147.64|9027.64|10
1653210890000|2022-05-22 09:14:50|9147.77|9027.77|9147.68|9027.68|9147.78|9027.78|9147.67|9027.67|4
1653210900000|2022-05-22 09:15:00|9147.66|9027.66|9147.8|9027.8|9147.88|9027.88|9147.66|9027.66|7
1653210910000|2022-05-22 09:15:10|9147.7|9027.7|9155.29|9035.29|9155.29|9035.29|9147.7|9027.7|10
1653210920000|2022-05-22 09:15:20|9155.49|9035.49|9161.35|9041.35|9161.5|9041.5|9155.49|9035.49|10
1653210930000|2022-05-22 09:15:30|9160.53|9040.53|9157.51|9037.51|9160.63|9040.63|9157.51|9037.51|10
1653210940000|2022-05-22 09:15:40|9156.35|9036.35|9154.63|9034.63|9156.35|9036.35|9154.63|9034.63|10
1653210950000|2022-05-22 09:15:50|9154.74|9034.74|9153.77|9033.77|9154.83|9034.83|9153.77|9033.77|10
1653210960000|2022-05-22 09:16:00|9153.53|9033.53|9152.52|9032.52|9153.53|9033.53|9152.52|9032.52|10
1653210970000|2022-05-22 09:16:10|9152.48|9032.48|9152.37|9032.37|9152.55|9032.55|9152.03|9032.03|10
1653210980000|2022-05-22 09:16:20|9152.23|9032.23|9151.86|9031.86|9152.38|9032.38|9151.82|9031.82|10
1653210990000|2022-05-22 09:16:30|9152.06|9032.06|9151.89|9031.89|9152.25|9032.25|9151.69|9031.69|9
1653211000000|2022-05-22 09:16:40|9151.82|9031.82|9149.46|9029.46|9152|9032|9149.46|9029.46|10
1653211010000|2022-05-22 09:16:50|9148.9|9028.9|9147.48|9027.48|9148.97|9028.97|9147.48|9027.48|10
1653211020000|2022-05-22 09:17:00|9146.82|9026.82|9145.76|9025.76|9146.82|9026.82|9145.54|9025.54|10
1653211030000|2022-05-22 09:17:10|9145.47|9025.47|9144.75|9024.75|9145.66|9025.66|9144.75|9024.75|10
1653211040000|2022-05-22 09:17:20|9144.51|9024.51|9144.29|9024.29|9144.51|9024.51|9143.67|9023.67|10
1653211050000|2022-05-22 09:17:30|9144.22|9024.22|9142.76|9022.76|9144.22|9024.22|9142.76|9022.76|10
1653211060000|2022-05-22 09:17:40|9142.75|9022.75|9141.21|9021.21|9142.75|9022.75|9141.21|9021.21|10
1653211070000|2022-05-22 09:17:50|9141.08|9021.08|9139.25|9019.25|9141.08|9021.08|9139.25|9019.25|9
1653211080000|2022-05-22 09:18:00|9139.3|9019.3|9139.52|9019.52|9139.81|9019.81|9139.3|9019.3|9
1653211090000|2022-05-22 09:18:10|9139.73|9019.73|9136.86|9016.86|9139.73|9019.73|9136.86|9016.86|10
1653211100000|2022-05-22 09:18:20|9136.64|9016.64|9136.19|9016.19|9136.64|9016.64|9136.19|9016.19|10
1653211110000|2022-05-22 09:18:30|9136.29|9016.29|9136.26|9016.26|9136.29|9016.29|9135.98|9015.98|9
1653211120000|2022-05-22 09:18:40|9136.21|9016.21|9137.02|9017.02|9137.05|9017.05|9136.21|9016.21|9
1653211130000|2022-05-22 09:18:50|9137.26|9017.26|9136.51|9016.51|9137.48|9017.48|9136|9016|10
1653211140000|2022-05-22 09:19:00|9136.03|9016.03|9134.85|9014.85|9136.4|9016.4|9134.81|9014.81|10
1653211150000|2022-05-22 09:19:10|9134.69|9014.69|9134.83|9014.83|9135.34|9015.34|9134.69|9014.69|10
1653211160000|2022-05-22 09:19:20|9134.81|9014.81|9135.19|9015.19|9135.64|9015.64|9134.67|9014.67|10
1653211170000|2022-05-22 09:19:30|9135.24|9015.24|9135.01|9015.01|9135.24|9015.24|9134.84|9014.84|10
1653211180000|2022-05-22 09:19:40|9134.98|9014.98|9136.83|9016.83|9136.83|9016.83|9134.71|9014.71|10
1653211190000|2022-05-22 09:19:50|9135.89|9015.89|9137|9017|9137.31|9017.31|9135.89|9015.89|8
1653211200000|2022-05-22 09:20:00|9137.72|9017.72|9138.99|9018.99|9138.99|9018.99|9137.33|9017.33|10
1653211210000|2022-05-22 09:20:10|9139.23|9019.23|9139.29|9019.29|9139.66|9019.66|9139.23|9019.23|9
1653211220000|2022-05-22 09:20:20|9139.43|9019.43|9139.76|9019.76|9139.95|9019.95|9139.39|9019.39|10
1653211230000|2022-05-22 09:20:30|9140.04|9020.04|9140.06|9020.06|9140.28|9020.28|9139.68|9019.68|10
1653211240000|2022-05-22 09:20:40|9140.24|9020.24|9139.99|9019.99|9140.24|9020.24|9139.83|9019.83|10
1653211250000|2022-05-22 09:20:50|9140.21|9020.21|9140.42|9020.42|9140.42|9020.42|9140.2|9020.2|10
1653211260000|2022-05-22 09:21:00|9140.39|9020.39|9141.58|9021.58|9141.58|9021.58|9140.39|9020.39|10
1653211270000|2022-05-22 09:21:10|9141.72|9021.72|9141.85|9021.85|9141.85|9021.85|9141.43|9021.43|10
1653211280000|2022-05-22 09:21:20|9141.84|9021.84|9142.77|9022.77|9142.78|9022.78|9141.84|9021.84|10
1653211290000|2022-05-22 09:21:30|9142.65|9022.65|9142.74|9022.74|9142.84|9022.84|9142.65|9022.65|7
1653211300000|2022-05-22 09:21:40|9142.81|9022.81|9143|9023|9143.01|9023.01|9142.78|9022.78|9
1653211310000|2022-05-22 09:21:50|9142.82|9022.82|9141.99|9021.99|9142.82|9022.82|9141.65|9021.65|10
1653211320000|2022-05-22 09:22:00|9140.81|9020.81|9140.36|9020.36|9140.81|9020.81|9140.18|9020.18|9
1653211330000|2022-05-22 09:22:10|9140.05|9020.05|9140.42|9020.42|9140.62|9020.62|9140.05|9020.05|9
1653211340000|2022-05-22 09:22:20|9140.47|9020.47|9140.15|9020.15|9140.7|9020.7|9140.15|9020.15|9
1653211350000|2022-05-22 09:22:30|9140.09|9020.09|9139.71|9019.71|9140.09|9020.09|9139.6|9019.6|8
1653211360000|2022-05-22 09:22:40|9139.64|9019.64|9138.88|9018.88|9139.75|9019.75|9138.74|9018.74|10
1653211370000|2022-05-22 09:22:50|9138.93|9018.93|9139.61|9019.61|9139.61|9019.61|9138.45|9018.45|10
1653211380000|2022-05-22 09:23:00|9139.25|9019.25|9140.5|9020.5|9140.5|9020.5|9139.25|9019.25|9
1653211390000|2022-05-22 09:23:10|9140.36|9020.36|9141.11|9021.11|9141.27|9021.27|9140.32|9020.32|10
1653211400000|2022-05-22 09:23:20|9141.24|9021.24|9141.46|9021.46|9141.6|9021.6|9140.94|9020.94|10
1653211410000|2022-05-22 09:23:30|9141.56|9021.56|9143.74|9023.74|9143.81|9023.81|9141.56|9021.56|9
1653211420000|2022-05-22 09:23:40|9143.82|9023.82|9143.07|9023.07|9144.32|9024.32|9143.07|9023.07|9
1653211430000|2022-05-22 09:23:50|9142.9|9022.9|9142.89|9022.89|9143|9023|9142.81|9022.81|10
1653211440000|2022-05-22 09:24:00|9142.76|9022.76|9144.18|9024.18|9144.18|9024.18|9142.76|9022.76|10
1653211450000|2022-05-22 09:24:10|9144.03|9024.03|9144.06|9024.06|9144.23|9024.23|9144.02|9024.02|8
1653211460000|2022-05-22 09:24:20|9144.02|9024.02|9143.89|9023.89|9144.16|9024.16|9143.7|9023.7|10
1653211470000|2022-05-22 09:24:30|9143.84|9023.84|9143.88|9023.88|9144.07|9024.07|9143.72|9023.72|9
1653211480000|2022-05-22 09:24:40|9143.83|9023.83|9142.88|9022.88|9144.1|9024.1|9142.88|9022.88|9
1653211490000|2022-05-22 09:24:50|9142.78|9022.78|9142.71|9022.71|9142.83|9022.83|9142.54|9022.54|8
1653211500000|2022-05-22 09:25:00|9142.66|9022.66|9142.88|9022.88|9142.88|9022.88|9142.53|9022.53|10
1653211510000|2022-05-22 09:25:10|9142.97|9022.97|9143.02|9023.02|9143.1|9023.1|9142.97|9022.97|8
1653211520000|2022-05-22 09:25:20|9143.12|9023.12|9142.96|9022.96|9143.24|9023.24|9142.96|9022.96|9
1653211530000|2022-05-22 09:25:30|9142.86|9022.86|9142.79|9022.79|9142.93|9022.93|9142.76|9022.76|7
1653211540000|2022-05-22 09:25:40|9142.83|9022.83|9142.54|9022.54|9142.83|9022.83|9142.53|9022.53|7
1653211550000|2022-05-22 09:25:50|9142.5|9022.5|9141.84|9021.84|9142.5|9022.5|9141.84|9021.84|9
1653211560000|2022-05-22 09:26:00|9141.76|9021.76|9141.91|9021.91|9141.98|9021.98|9141.76|9021.76|9
1653211570000|2022-05-22 09:26:10|9141.96|9021.96|9141.75|9021.75|9142.03|9022.03|9141.75|9021.75|7
1653211580000|2022-05-22 09:26:20|9141.94|9021.94|9143.06|9023.06|9143.06|9023.06|9141.94|9021.94|9
1653211590000|2022-05-22 09:26:30|9143.1|9023.1|9143.39|9023.39|9143.47|9023.47|9143.1|9023.1|9
1653211600000|2022-05-22 09:26:40|9143.44|9023.44|9143.59|9023.59|9143.64|9023.64|9143.44|9023.44|9
1653211610000|2022-05-22 09:26:50|9143.55|9023.55|9143.82|9023.82|9144|9024|9143.55|9023.55|7
1653211620000|2022-05-22 09:27:00|9143.93|9023.93|9143.84|9023.84|9143.93|9023.93|9143.6|9023.6|10
1653211630000|2022-05-22 09:27:10|9143.87|9023.87|9144.68|9024.68|9144.68|9024.68|9143.87|9023.87|10
1653211640000|2022-05-22 09:27:20|9144.79|9024.79|9144.89|9024.89|9144.95|9024.95|9144.68|9024.68|10
1653211650000|2022-05-22 09:27:30|9144.82|9024.82|9145.5|9025.5|9145.5|9025.5|9144.82|9024.82|9
1653211660000|2022-05-22 09:27:40|9145.81|9025.81|9146.68|9026.68|9146.68|9026.68|9145.74|9025.74|9
1653211670000|2022-05-22 09:27:50|9146.62|9026.62|9148.98|9028.98|9148.98|9028.98|9146.62|9026.62|10
1653211680000|2022-05-22 09:28:00|9148.96|9028.96|9151.21|9031.21|9151.21|9031.21|9148.96|9028.96|8
1653211690000|2022-05-22 09:28:10|9151.35|9031.35|9150.95|9030.95|9151.62|9031.62|9150.95|9030.95|9
1653211700000|2022-05-22 09:28:20|9150.87|9030.87|9150.68|9030.68|9150.93|9030.93|9150.59|9030.59|8
1653211710000|2022-05-22 09:28:30|9150.62|9030.62|9150.76|9030.76|9151.04|9031.04|9150.54|9030.54|9
1653211720000|2022-05-22 09:28:40|9150.68|9030.68|9150.64|9030.64|9150.79|9030.79|9150.64|9030.64|6
1653211730000|2022-05-22 09:28:50|9150.52|9030.52|9149.99|9029.99|9150.52|9030.52|9149.9|9029.9|7
1653211740000|2022-05-22 09:29:00|9149.78|9029.78|9149.61|9029.61|9149.93|9029.93|9149.55|9029.55|10
1653211750000|2022-05-22 09:29:10|9149.52|9029.52|9148.07|9028.07|9149.65|9029.65|9148.07|9028.07|9
1653211760000|2022-05-22 09:29:20|9147.82|9027.82|9147.43|9027.43|9147.82|9027.82|9147.37|9027.37|9
1653211770000|2022-05-22 09:29:30|9147.47|9027.47|9147.22|9027.22|9147.69|9027.69|9147.22|9027.22|10
1653211780000|2022-05-22 09:29:40|9147.12|9027.12|9148.52|9028.52|9148.52|9028.52|9147.12|9027.12|6
1653211790000|2022-05-22 09:29:50|9148.74|9028.74|9148.95|9028.95|9149.06|9029.06|9148.74|9028.74|9
1653211800000|2022-05-22 09:30:00|9148.94|9028.94|9148.26|9028.26|9148.94|9028.94|9148.26|9028.26|10
1653211810000|2022-05-22 09:30:10|9148.35|9028.35|9148.47|9028.47|9148.84|9028.84|9148.35|9028.35|9
1653211820000|2022-05-22 09:30:20|9148.41|9028.41|9147.57|9027.57|9148.47|9028.47|9147.54|9027.54|10
1653211830000|2022-05-22 09:30:30|9147.56|9027.56|9147.16|9027.16|9147.56|9027.56|9147.07|9027.07|8
1653211840000|2022-05-22 09:30:40|9147.01|9027.01|9147.18|9027.18|9147.18|9027.18|9147.01|9027.01|9
1653211850000|2022-05-22 09:30:50|9147.33|9027.33|9146.44|9026.44|9147.33|9027.33|9146.44|9026.44|10
1653211860000|2022-05-22 09:31:00|9146.47|9026.47|9146.23|9026.23|9146.47|9026.47|9146.04|9026.04|10
1653211870000|2022-05-22 09:31:10|9146.31|9026.31|9148.54|9028.54|9148.54|9028.54|9146.31|9026.31|10
1653211880000|2022-05-22 09:31:20|9149.14|9029.14|9149.93|9029.93|9150.14|9030.14|9149.14|9029.14|9
1653211890000|2022-05-22 09:31:30|9149.98|9029.98|9154.08|9034.08|9154.08|9034.08|9149.98|9029.98|10
1653211900000|2022-05-22 09:31:40|9154.28|9034.28|9154.31|9034.31|9155.41|9035.41|9154.09|9034.09|9
1653211910000|2022-05-22 09:31:50|9153.91|9033.91|9156.66|9036.66|9156.66|9036.66|9153.72|9033.72|10
1653211920000|2022-05-22 09:32:00|9160.62|9040.62|9177.55|9057.55|9177.55|9057.55|9160.62|9040.62|10
1653211930000|2022-05-22 09:32:10|9179.06|9059.06|9184.08|9064.08|9185.91|9065.91|9179.06|9059.06|10
1653211940000|2022-05-22 09:32:20|9185.67|9065.67|9179.94|9059.94|9185.67|9065.67|9179.94|9059.94|10
1653211950000|2022-05-22 09:32:30|9179.23|9059.23|9176.43|9056.43|9179.23|9059.23|9176.07|9056.07|9
1653211960000|2022-05-22 09:32:40|9177.45|9057.45|9179.53|9059.53|9179.84|9059.84|9177.45|9057.45|10
1653211970000|2022-05-22 09:32:50|9181.67|9061.67|9185.95|9065.95|9185.95|9065.95|9181.67|9061.67|10
1653211980000|2022-05-22 09:33:00|9185.75|9065.75|9194.84|9074.84|9195.1|9075.1|9185.75|9065.75|10
1653211990000|2022-05-22 09:33:10|9194.97|9074.97|9197.25|9077.25|9197.25|9077.25|9194.88|9074.88|10
1653212000000|2022-05-22 09:33:20|9196.57|9076.57|9203.97|9083.97|9204.99|9084.99|9196.57|9076.57|10
1653212010000|2022-05-22 09:33:30|9205.93|9085.93|9227.93|9107.93|9227.93|9107.93|9205.93|9085.93|10
1653212020000|2022-05-22 09:33:40|9230.09|9110.09|9230.92|9110.92|9233.26|9113.26|9230.09|9110.09|10
1653212030000|2022-05-22 09:33:50|9230.11|9110.11|9229.16|9109.16|9231.02|9111.02|9228.45|9108.45|10
1653212040000|2022-05-22 09:34:00|9229.04|9109.04|9229.34|9109.34|9230.86|9110.86|9228.95|9108.95|8
1653212050000|2022-05-22 09:34:10|9228.51|9108.51|9233.27|9113.27|9233.5|9113.5|9227.84|9107.84|10
1653212060000|2022-05-22 09:34:20|9234.38|9114.38|9240.41|9120.41|9240.97|9120.97|9234.38|9114.38|10
1653212070000|2022-05-22 09:34:30|9240.36|9120.36|9241.59|9121.59|9241.59|9121.59|9240.36|9120.36|10
1653212080000|2022-05-22 09:34:40|9240.68|9120.68|9242.77|9122.77|9244.42|9124.42|9240.36|9120.36|10
1653212090000|2022-05-22 09:34:50|9242.94|9122.94|9241.85|9121.85|9242.94|9122.94|9240.3|9120.3|10
1653212100000|2022-05-22 09:35:00|9242.13|9122.13|9241.77|9121.77|9243.48|9123.48|9241.61|9121.61|10
1653212110000|2022-05-22 09:35:10|9241.05|9121.05|9237.87|9117.87|9241.15|9121.15|9237.87|9117.87|10
1653212120000|2022-05-22 09:35:20|9236.94|9116.94|9236.21|9116.21|9236.94|9116.94|9235.67|9115.67|10
1653212130000|2022-05-22 09:35:30|9236.51|9116.51|9233.81|9113.81|9236.51|9116.51|9233.76|9113.76|10
1653212140000|2022-05-22 09:35:40|9234.1|9114.1|9234.36|9114.36|9234.83|9114.83|9234.1|9114.1|10
1653212150000|2022-05-22 09:35:50|9234.08|9114.08|9233.18|9113.18|9234.08|9114.08|9233.18|9113.18|10
1653212160000|2022-05-22 09:36:00|9232.92|9112.92|9230.18|9110.18|9232.94|9112.94|9230.18|9110.18|10
1653212170000|2022-05-22 09:36:10|9229.6|9109.6|9230.97|9110.97|9231.09|9111.09|9229.33|9109.33|10
1653212180000|2022-05-22 09:36:20|9230.86|9110.86|9232.94|9112.94|9233.11|9113.11|9230.64|9110.64|10
1653212190000|2022-05-22 09:36:30|9232.59|9112.59|9234.77|9114.77|9234.78|9114.78|9232.59|9112.59|10
1653212200000|2022-05-22 09:36:40|9235.19|9115.19|9238.22|9118.22|9239.01|9119.01|9234.2|9114.2|10
1653212210000|2022-05-22 09:36:50|9239.83|9119.83|9245.32|9125.32|9245.64|9125.64|9239.83|9119.83|10
1653212220000|2022-05-22 09:37:00|9249.12|9129.12|9264.11|9144.11|9264.11|9144.11|9249.12|9129.12|10
1653212230000|2022-05-22 09:37:10|9263.83|9143.83|9263.59|9143.59|9264.13|9144.13|9263.25|9143.25|10
1653212240000|2022-05-22 09:37:20|9263.39|9143.39|9263.34|9143.34|9265.62|9145.62|9262.97|9142.97|10
1653212250000|2022-05-22 09:37:30|9261.64|9141.64|9258.9|9138.9|9262.34|9142.34|9258.77|9138.77|10
1653212260000|2022-05-22 09:37:40|9258.69|9138.69|9257.43|9137.43|9258.69|9138.69|9256.78|9136.78|10
1653212270000|2022-05-22 09:37:50|9256.88|9136.88|9257.66|9137.66|9258.07|9138.07|9255.9|9135.9|10
1653212280000|2022-05-22 09:38:00|9258.46|9138.46|9258.88|9138.88|9259.63|9139.63|9257.65|9137.65|10
1653212290000|2022-05-22 09:38:10|9258.93|9138.93|9261.59|9141.59|9261.59|9141.59|9258.33|9138.33|10
1653212300000|2022-05-22 09:38:20|9263.03|9143.03|9264.01|9144.01|9264.79|9144.79|9262.81|9142.81|10
1653212310000|2022-05-22 09:38:30|9264.21|9144.21|9263.89|9143.89|9264.9|9144.9|9263.23|9143.23|10
1653212320000|2022-05-22 09:38:40|9263.43|9143.43|9257.24|9137.24|9263.43|9143.43|9256.39|9136.39|10
1653212330000|2022-05-22 09:38:50|9254.88|9134.88|9251.97|9131.97|9254.88|9134.88|9251.97|9131.97|10
1653212340000|2022-05-22 09:39:00|9252.6|9132.6|9249.03|9129.03|9252.6|9132.6|9249.03|9129.03|10
1653212350000|2022-05-22 09:39:10|9248.88|9128.88|9247.79|9127.79|9248.89|9128.89|9247.58|9127.58|9
1653212360000|2022-05-22 09:39:20|9247.9|9127.9|9247.22|9127.22|9248.41|9128.41|9246.76|9126.76|10
1653212370000|2022-05-22 09:39:30|9247.78|9127.78|9249.71|9129.71|9249.71|9129.71|9247.41|9127.41|10
1653212380000|2022-05-22 09:39:40|9250.73|9130.73|9251.51|9131.51|9251.83|9131.83|9250.73|9130.73|10
1653212390000|2022-05-22 09:39:50|9250.38|9130.38|9250.66|9130.66|9251.67|9131.67|9250.38|9130.38|10
1653212400000|2022-05-22 09:40:00|9250.5|9130.5|9248.84|9128.84|9250.73|9130.73|9248.84|9128.84|10
1653212410000|2022-05-22 09:40:10|9249.01|9129.01|9248.7|9128.7|9249.01|9129.01|9247.62|9127.62|9
1653212420000|2022-05-22 09:40:20|9248.43|9128.43|9249.1|9129.1|9249.51|9129.51|9248.32|9128.32|10
1653212430000|2022-05-22 09:40:30|9249.36|9129.36|9250.28|9130.28|9250.28|9130.28|9249.36|9129.36|10
1653212440000|2022-05-22 09:40:40|9250.34|9130.34|9250.55|9130.55|9250.9|9130.9|9250.34|9130.34|10
1653212450000|2022-05-22 09:40:50|9250.58|9130.58|9250.61|9130.61|9250.68|9130.68|9250.45|9130.45|10
1653212460000|2022-05-22 09:41:00|9250.59|9130.59|9251.15|9131.15|9251.24|9131.24|9250.59|9130.59|9
1653212470000|2022-05-22 09:41:10|9251.04|9131.04|9251.9|9131.9|9251.9|9131.9|9251.03|9131.03|10
1653212480000|2022-05-22 09:41:20|9251.91|9131.91|9252.39|9132.39|9252.39|9132.39|9251.85|9131.85|9
1653212490000|2022-05-22 09:41:30|9252.49|9132.49|9252.55|9132.55|9252.55|9132.55|9251.94|9131.94|10
1653212500000|2022-05-22 09:41:40|9252.77|9132.77|9256.57|9136.57|9256.57|9136.57|9252.77|9132.77|10
1653212510000|2022-05-22 09:41:50|9258.03|9138.03|9263.04|9143.04|9263.04|9143.04|9258.03|9138.03|10
1653212520000|2022-05-22 09:42:00|9263.22|9143.22|9262.38|9142.38|9263.25|9143.25|9262.38|9142.38|10
1653212530000|2022-05-22 09:42:10|9262.15|9142.15|9261.25|9141.25|9262.21|9142.21|9260.89|9140.89|10
1653212540000|2022-05-22 09:42:20|9261.34|9141.34|9260.66|9140.66|9261.34|9141.34|9260.25|9140.25|10
1653212550000|2022-05-22 09:42:30|9260.69|9140.69|9260.95|9140.95|9261.42|9141.42|9259.98|9139.98|10
1653212560000|2022-05-22 09:42:40|9260.56|9140.56|9261.77|9141.77|9261.77|9141.77|9259.42|9139.42|10
1653212570000|2022-05-22 09:42:50|9261.53|9141.53|9263.61|9143.61|9264.9|9144.9|9261.53|9141.53|10
1653212580000|2022-05-22 09:43:00|9264.08|9144.08|9265.98|9145.98|9266.14|9146.14|9264.05|9144.05|10
1653212590000|2022-05-22 09:43:10|9265.77|9145.77|9266.51|9146.51|9266.6|9146.6|9265.69|9145.69|10
1653212600000|2022-05-22 09:43:20|9267.5|9147.5|9268.31|9148.31|9268.97|9148.97|9267.48|9147.48|10
1653212610000|2022-05-22 09:43:30|9268.45|9148.45|9264.07|9144.07|9268.45|9148.45|9264.07|9144.07|10
1653212620000|2022-05-22 09:43:40|9263.76|9143.76|9261.8|9141.8|9263.77|9143.77|9261.11|9141.11|10
1653212630000|2022-05-22 09:43:50|9261.7|9141.7|9255.1|9135.1|9261.7|9141.7|9255.1|9135.1|10
1653212640000|2022-05-22 09:44:00|9255.01|9135.01|9255.97|9135.97|9255.97|9135.97|9254.95|9134.95|10
1653212650000|2022-05-22 09:44:10|9255.94|9135.94|9255.91|9135.91|9256.15|9136.15|9255.81|9135.81|10
1653212660000|2022-05-22 09:44:20|9256.01|9136.01|9256.45|9136.45|9256.45|9136.45|9255.99|9135.99|9
1653212670000|2022-05-22 09:44:30|9256.47|9136.47|9257.18|9137.18|9257.18|9137.18|9256.47|9136.47|10
1653212680000|2022-05-22 09:44:40|9257.16|9137.16|9259.84|9139.84|9259.84|9139.84|9257.16|9137.16|10
1653212690000|2022-05-22 09:44:50|9258.61|9138.61|9260.73|9140.73|9260.81|9140.81|9258.61|9138.61|10
1653212700000|2022-05-22 09:45:00|9260.51|9140.51|9260.9|9140.9|9261.44|9141.44|9260.36|9140.36|10
1653212710000|2022-05-22 09:45:10|9262.64|9142.64|9265.97|9145.97|9266.18|9146.18|9262.64|9142.64|10
1653212720000|2022-05-22 09:45:20|9266.18|9146.18|9266.58|9146.58|9267.27|9147.27|9265.9|9145.9|10
1653212730000|2022-05-22 09:45:30|9266.97|9146.97|9265.32|9145.32|9266.97|9146.97|9265.32|9145.32|10
1653212740000|2022-05-22 09:45:40|9265.07|9145.07|9264.87|9144.87|9265.26|9145.26|9264.28|9144.28|10
1653212750000|2022-05-22 09:45:50|9264.21|9144.21|9262.47|9142.47|9264.21|9144.21|9262.28|9142.28|10
1653212760000|2022-05-22 09:46:00|9262.39|9142.39|9261.14|9141.14|9262.53|9142.53|9261.14|9141.14|10
1653212770000|2022-05-22 09:46:10|9261.1|9141.1|9260.86|9140.86|9261.22|9141.22|9260.4|9140.4|10
1653212780000|2022-05-22 09:46:20|9260.73|9140.73|9261.42|9141.42|9261.42|9141.42|9260.41|9140.41|10
1653212790000|2022-05-22 09:46:30|9261.54|9141.54|9262.29|9142.29|9262.29|9142.29|9260.54|9140.54|10
1653212800000|2022-05-22 09:46:40|9262.1|9142.1|9260.62|9140.62|9262.1|9142.1|9260.62|9140.62|9
1653212810000|2022-05-22 09:46:50|9260.9|9140.9|9259.6|9139.6|9260.9|9140.9|9259.46|9139.46|10
1653212820000|2022-05-22 09:47:00|9259.41|9139.41|9258.92|9138.92|9259.41|9139.41|9258.92|9138.92|8
1653212830000|2022-05-22 09:47:10|9258.77|9138.77|9259.54|9139.54|9259.54|9139.54|9258.48|9138.48|9
1653212840000|2022-05-22 09:47:20|9259.52|9139.52|9259.2|9139.2|9259.75|9139.75|9259.2|9139.2|9
1653212850000|2022-05-22 09:47:30|9259.24|9139.24|9258.63|9138.63|9259.24|9139.24|9258.19|9138.19|10
1653212860000|2022-05-22 09:47:40|9257.98|9137.98|9254.91|9134.91|9258.06|9138.06|9254.91|9134.91|10
1653212870000|2022-05-22 09:47:50|9254.43|9134.43|9249.43|9129.43|9254.43|9134.43|9249.43|9129.43|10
1653212880000|2022-05-22 09:48:00|9248.49|9128.49|9246.24|9126.24|9248.49|9128.49|9246.24|9126.24|10
1653212890000|2022-05-22 09:48:10|9246.3|9126.3|9246.14|9126.14|9246.44|9126.44|9245.38|9125.38|10
1653212900000|2022-05-22 09:48:20|9246.64|9126.64|9244.96|9124.96|9246.64|9126.64|9244.96|9124.96|9
1653212910000|2022-05-22 09:48:30|9245.09|9125.09|9246.01|9126.01|9246.37|9126.37|9245.05|9125.05|10
1653212920000|2022-05-22 09:48:40|9246.77|9126.77|9247.57|9127.57|9248.34|9128.34|9246.67|9126.67|10
1653212930000|2022-05-22 09:48:50|9247.61|9127.61|9248.72|9128.72|9248.72|9128.72|9247.47|9127.47|10
1653212940000|2022-05-22 09:49:00|9248.43|9128.43|9246.89|9126.89|9248.43|9128.43|9246.75|9126.75|9
1653212950000|2022-05-22 09:49:10|9247.14|9127.14|9248.94|9128.94|9248.94|9128.94|9247.08|9127.08|10
1653212960000|2022-05-22 09:49:20|9248.88|9128.88|9247.8|9127.8|9248.88|9128.88|9247.8|9127.8|10
1653212970000|2022-05-22 09:49:30|9247.58|9127.58|9246.88|9126.88|9247.58|9127.58|9246.88|9126.88|10
1653212980000|2022-05-22 09:49:40|9246.82|9126.82|9246.22|9126.22|9246.82|9126.82|9246.18|9126.18|10
1653212990000|2022-05-22 09:49:50|9245.96|9125.96|9246.88|9126.88|9246.96|9126.96|9245.85|9125.85|10
1653213000000|2022-05-22 09:50:00|9246.96|9126.96|9247.2|9127.2|9247.2|9127.2|9246.82|9126.82|10
1653213010000|2022-05-22 09:50:10|9247.58|9127.58|9246.96|9126.96|9247.59|9127.59|9246.83|9126.83|9
1653213020000|2022-05-22 09:50:20|9246.55|9126.55|9247.15|9127.15|9247.15|9127.15|9246.55|9126.55|10
1653213030000|2022-05-22 09:50:30|9247.5|9127.5|9248.51|9128.51|9248.51|9128.51|9247.42|9127.42|10
1653213040000|2022-05-22 09:50:40|9248.8|9128.8|9249.18|9129.18|9249.18|9129.18|9247.87|9127.87|10
1653213050000|2022-05-22 09:50:50|9249.36|9129.36|9250.08|9130.08|9250.33|9130.33|9249.36|9129.36|10
1653213060000|2022-05-22 09:51:00|9250.56|9130.56|9249.99|9129.99|9250.56|9130.56|9249.52|9129.52|10
1653213070000|2022-05-22 09:51:10|9250.11|9130.11|9250.95|9130.95|9251.95|9131.95|9250.11|9130.11|10
1653213080000|2022-05-22 09:51:20|9251.76|9131.76|9249.61|9129.61|9251.76|9131.76|9249.61|9129.61|10
1653213090000|2022-05-22 09:51:30|9250.21|9130.21|9252.94|9132.94|9252.94|9132.94|9250.19|9130.19|10
1653213100000|2022-05-22 09:51:40|9252.26|9132.26|9251.5|9131.5|9253.02|9133.02|9251.5|9131.5|10
1653213110000|2022-05-22 09:51:50|9251.8|9131.8|9252.53|9132.53|9252.57|9132.57|9251.61|9131.61|9
1653213120000|2022-05-22 09:52:00|9252.8|9132.8|9252.02|9132.02|9252.91|9132.91|9252.02|9132.02|9
1653213130000|2022-05-22 09:52:10|9252.15|9132.15|9253.17|9133.17|9253.25|9133.25|9252.15|9132.15|10
1653213140000|2022-05-22 09:52:20|9252.82|9132.82|9253.92|9133.92|9253.92|9133.92|9252.82|9132.82|10
1653213150000|2022-05-22 09:52:30|9254.09|9134.09|9254.48|9134.48|9255.2|9135.2|9254.07|9134.07|10
1653213160000|2022-05-22 09:52:40|9254.66|9134.66|9256.08|9136.08|9256.21|9136.21|9254.66|9134.66|10
1653213170000|2022-05-22 09:52:50|9256|9136|9256.54|9136.54|9256.61|9136.61|9255.69|9135.69|10
1653213180000|2022-05-22 09:53:00|9256.49|9136.49|9256.75|9136.75|9257.1|9137.1|9256.25|9136.25|9
1653213190000|2022-05-22 09:53:10|9257.07|9137.07|9257.91|9137.91|9257.91|9137.91|9257.04|9137.04|10
1653213200000|2022-05-22 09:53:20|9258.13|9138.13|9258.24|9138.24|9258.52|9138.52|9258.06|9138.06|10
1653213210000|2022-05-22 09:53:30|9258.48|9138.48|9258.43|9138.43|9258.63|9138.63|9258.43|9138.43|8
1653213220000|2022-05-22 09:53:40|9258.65|9138.65|9258.61|9138.61|9259.22|9139.22|9258.61|9138.61|10
1653213230000|2022-05-22 09:53:50|9258.73|9138.73|9260.79|9140.79|9260.79|9140.79|9258.56|9138.56|10
1653213240000|2022-05-22 09:54:00|9261.18|9141.18|9268.31|9148.31|9268.31|9148.31|9261.18|9141.18|10
1653213250000|2022-05-22 09:54:10|9268.58|9148.58|9271.84|9151.84|9271.88|9151.88|9268.58|9148.58|10
1653213260000|2022-05-22 09:54:20|9271.24|9151.24|9271.49|9151.49|9271.83|9151.83|9271.23|9151.23|10
1653213270000|2022-05-22 09:54:30|9271.59|9151.59|9271.68|9151.68|9272.17|9152.17|9271.44|9151.44|10
1653213280000|2022-05-22 09:54:40|9271.56|9151.56|9269.18|9149.18|9271.71|9151.71|9269.18|9149.18|10
1653213290000|2022-05-22 09:54:50|9268.83|9148.83|9266.34|9146.34|9268.83|9148.83|9266.34|9146.34|10
1653213300000|2022-05-22 09:55:00|9266.27|9146.27|9265.87|9145.87|9266.27|9146.27|9265.7|9145.7|10
1653213310000|2022-05-22 09:55:10|9266.25|9146.25|9265.88|9145.88|9266.25|9146.25|9265.68|9145.68|10
1653213320000|2022-05-22 09:55:20|9265.92|9145.92|9266.03|9146.03|9266.03|9146.03|9265.63|9145.63|10
1653213330000|2022-05-22 09:55:30|9266.17|9146.17|9265.69|9145.69|9266.17|9146.17|9265.26|9145.26|9
1653213340000|2022-05-22 09:55:40|9265.76|9145.76|9265.83|9145.83|9265.96|9145.96|9265.68|9145.68|10
1653213350000|2022-05-22 09:55:50|9265.85|9145.85|9266.46|9146.46|9266.66|9146.66|9265.83|9145.83|9
1653213360000|2022-05-22 09:56:00|9266.39|9146.39|9266.08|9146.08|9266.8|9146.8|9266.08|9146.08|9
1653213370000|2022-05-22 09:56:10|9265.77|9145.77|9267.74|9147.74|9267.74|9147.74|9265.32|9145.32|9
1653213380000|2022-05-22 09:56:20|9267.9|9147.9|9270.76|9150.76|9270.88|9150.88|9267.74|9147.74|10
1653213390000|2022-05-22 09:56:30|9271.54|9151.54|9282.33|9162.33|9282.33|9162.33|9271.54|9151.54|10
1653213400000|2022-05-22 09:56:40|9279.62|9159.62|9281.66|9161.66|9281.66|9161.66|9279.62|9159.62|10
1653213410000|2022-05-22 09:56:50|9281.98|9161.98|9283.17|9163.17|9283.3|9163.3|9281.75|9161.75|9
1653213420000|2022-05-22 09:57:00|9283.86|9163.86|9284.31|9164.31|9284.93|9164.93|9282.95|9162.95|10
1653213430000|2022-05-22 09:57:10|9284.3|9164.3|9284.69|9164.69|9284.77|9164.77|9284.01|9164.01|10
1653213440000|2022-05-22 09:57:20|9284.44|9164.44|9286.08|9166.08|9286.08|9166.08|9284.44|9164.44|10
1653213450000|2022-05-22 09:57:30|9286.16|9166.16|9286.81|9166.81|9287.09|9167.09|9286.16|9166.16|10
1653213460000|2022-05-22 09:57:40|9286.68|9166.68|9286.59|9166.59|9286.87|9166.87|9286.41|9166.41|10
1653213470000|2022-05-22 09:57:50|9286.67|9166.67|9284.6|9164.6|9287.21|9167.21|9284.3|9164.3|10
1653213480000|2022-05-22 09:58:00|9284.47|9164.47|9285.24|9165.24|9285.24|9165.24|9284.47|9164.47|10
1653213490000|2022-05-22 09:58:10|9285.08|9165.08|9287.13|9167.13|9287.13|9167.13|9285.08|9165.08|10
1653213500000|2022-05-22 09:58:20|9286.85|9166.85|9284.76|9164.76|9286.85|9166.85|9282.84|9162.84|10
1653213510000|2022-05-22 09:58:30|9284.93|9164.93|9284.83|9164.83|9285|9165|9284.54|9164.54|10
1653213520000|2022-05-22 09:58:40|9284.92|9164.92|9286.04|9166.04|9286.04|9166.04|9284.92|9164.92|10
1653213530000|2022-05-22 09:58:50|9286.03|9166.03|9284.36|9164.36|9286.03|9166.03|9284.08|9164.08|10
1653213540000|2022-05-22 09:59:00|9284.46|9164.46|9285.71|9165.71|9285.74|9165.74|9284.46|9164.46|10
1653213550000|2022-05-22 09:59:10|9286.04|9166.04|9291.65|9171.65|9291.65|9171.65|9286.04|9166.04|10
1653213560000|2022-05-22 09:59:20|9291.61|9171.61|9292.54|9172.54|9292.54|9172.54|9290.64|9170.64|10
1653213570000|2022-05-22 09:59:30|9292.56|9172.56|9302.25|9182.25|9302.75|9182.75|9292.56|9172.56|10
1653213580000|2022-05-22 09:59:40|9301.07|9181.07|9300.69|9180.69|9301.76|9181.76|9300.27|9180.27|10
1653213590000|2022-05-22 09:59:50|9300.64|9180.64|9299.14|9179.14|9300.64|9180.64|9299.14|9179.14|10
1653213600000|2022-05-22 10:00:00|9299.15|9179.15|9300.85|9180.85|9301.15|9181.15|9298.94|9178.94|10
1653213610000|2022-05-22 10:00:10|9302|9182|9305.34|9185.34|9305.34|9185.34|9301.7|9181.7|10
1653213620000|2022-05-22 10:00:20|9305.65|9185.65|9308.69|9188.69|9308.69|9188.69|9305.65|9185.65|10
1653213630000|2022-05-22 10:00:30|9308.89|9188.89|9311.29|9191.29|9311.29|9191.29|9308.89|9188.89|10
1653213640000|2022-05-22 10:00:40|9310.99|9190.99|9312.07|9192.07|9312.1|9192.1|9310.99|9190.99|10
1653213650000|2022-05-22 10:00:50|9311.51|9191.51|9312.25|9192.25|9312.4|9192.4|9311.51|9191.51|10
1653213660000|2022-05-22 10:01:00|9311.99|9191.99|9312.25|9192.25|9312.36|9192.36|9311.99|9191.99|10
1653213670000|2022-05-22 10:01:10|9312.13|9192.13|9312.99|9192.99|9312.99|9192.99|9312.13|9192.13|10
1653213680000|2022-05-22 10:01:20|9313.28|9193.28|9316.27|9196.27|9316.3|9196.3|9313.28|9193.28|9
1653213690000|2022-05-22 10:01:30|9316.31|9196.31|9317.22|9197.22|9317.34|9197.34|9316.04|9196.04|10
1653213700000|2022-05-22 10:01:40|9318.31|9198.31|9321.6|9201.6|9321.72|9201.72|9318.31|9198.31|10
1653213710000|2022-05-22 10:01:50|9321.99|9201.99|9324.45|9204.45|9324.63|9204.63|9321.99|9201.99|10
1653213720000|2022-05-22 10:02:00|9324.22|9204.22|9324.95|9204.95|9324.95|9204.95|9323.69|9203.69|10
1653213730000|2022-05-22 10:02:10|9324.41|9204.41|9329.92|9209.92|9329.92|9209.92|9324.41|9204.41|10
1653213740000|2022-05-22 10:02:20|9329.93|9209.93|9335.25|9215.25|9335.63|9215.63|9329.93|9209.93|9
1653213750000|2022-05-22 10:02:30|9335.27|9215.27|9334.56|9214.56|9335.63|9215.63|9334.56|9214.56|10
1653213760000|2022-05-22 10:02:40|9333.83|9213.83|9333.4|9213.4|9333.83|9213.83|9332.94|9212.94|10
1653213770000|2022-05-22 10:02:50|9332.45|9212.45|9331.28|9211.28|9332.45|9212.45|9331.28|9211.28|9
1653213780000|2022-05-22 10:03:00|9331.34|9211.34|9329.29|9209.29|9331.34|9211.34|9329.29|9209.29|10
1653213790000|2022-05-22 10:03:10|9329.46|9209.46|9325.49|9205.49|9329.46|9209.46|9324.59|9204.59|10
1653213800000|2022-05-22 10:03:20|9326.23|9206.23|9315.96|9195.96|9326.23|9206.23|9315.96|9195.96|10
1653213810000|2022-05-22 10:03:30|9315.31|9195.31|9308.89|9188.89|9315.31|9195.31|9308.89|9188.89|10
1653213820000|2022-05-22 10:03:40|9309.05|9189.05|9307.15|9187.15|9309.05|9189.05|9306.67|9186.67|10
1653213830000|2022-05-22 10:03:50|9307.37|9187.37|9307.3|9187.3|9307.78|9187.78|9307.18|9187.18|10
1653213840000|2022-05-22 10:04:00|9307.12|9187.12|9307.88|9187.88|9308.33|9188.33|9307.12|9187.12|10
1653213850000|2022-05-22 10:04:10|9308.29|9188.29|9310.1|9190.1|9310.43|9190.43|9308.29|9188.29|9
1653213860000|2022-05-22 10:04:20|9309.85|9189.85|9312.43|9192.43|9312.43|9192.43|9309.85|9189.85|10
1653213870000|2022-05-22 10:04:30|9313.99|9193.99|9317.49|9197.49|9317.49|9197.49|9313.99|9193.99|10
1653213880000|2022-05-22 10:04:40|9317.69|9197.69|9318.5|9198.5|9318.51|9198.51|9317.27|9197.27|10
1653213890000|2022-05-22 10:04:50|9318.48|9198.48|9317.9|9197.9|9318.53|9198.53|9316.67|9196.67|10
1653213900000|2022-05-22 10:05:00|9318.03|9198.03|9315.06|9195.06|9318.03|9198.03|9315.06|9195.06|10
1653213910000|2022-05-22 10:05:10|9314.74|9194.74|9312.11|9192.11|9314.74|9194.74|9312.11|9192.11|10
1653213920000|2022-05-22 10:05:20|9312.56|9192.56|9310.67|9190.67|9312.56|9192.56|9310.63|9190.63|10
1653213930000|2022-05-22 10:05:30|9310.64|9190.64|9311.78|9191.78|9311.78|9191.78|9310.47|9190.47|9
1653213940000|2022-05-22 10:05:40|9311.67|9191.67|9311.51|9191.51|9311.83|9191.83|9311.48|9191.48|10
1653213950000|2022-05-22 10:05:50|9311.57|9191.57|9310.09|9190.09|9311.69|9191.69|9310.09|9190.09|10
1653213960000|2022-05-22 10:06:00|9310|9190|9310.14|9190.14|9310.43|9190.43|9309.69|9189.69|9
1653213970000|2022-05-22 10:06:10|9310.09|9190.09|9308.9|9188.9|9310.09|9190.09|9308.77|9188.77|10
1653213980000|2022-05-22 10:06:20|9308.68|9188.68|9306.32|9186.32|9308.68|9188.68|9306.32|9186.32|10
1653213990000|2022-05-22 10:06:30|9306.28|9186.28|9304.68|9184.68|9306.63|9186.63|9304.68|9184.68|10
1653214000000|2022-05-22 10:06:40|9304.03|9184.03|9301.57|9181.57|9304.03|9184.03|9301.43|9181.43|10
1653214010000|2022-05-22 10:06:50|9301.7|9181.7|9301.78|9181.78|9302|9182|9301.54|9181.54|10
1653214020000|2022-05-22 10:07:00|9302|9182|9299.13|9179.13|9302|9182|9299.13|9179.13|10
1653214030000|2022-05-22 10:07:10|9299.79|9179.79|9298.49|9178.49|9299.79|9179.79|9298.4|9178.4|10
1653214040000|2022-05-22 10:07:20|9298.11|9178.11|9296.46|9176.46|9298.26|9178.26|9296.46|9176.46|9
1653214050000|2022-05-22 10:07:30|9296.48|9176.48|9293.28|9173.28|9296.48|9176.48|9293.28|9173.28|10
1653214060000|2022-05-22 10:07:40|9293.25|9173.25|9290.33|9170.33|9293.25|9173.25|9290.33|9170.33|10
1653214070000|2022-05-22 10:07:50|9290.34|9170.34|9289.75|9169.75|9290.34|9170.34|9289.4|9169.4|10
1653214080000|2022-05-22 10:08:00|9289.67|9169.67|9292.78|9172.78|9292.78|9172.78|9289.6|9169.6|10
1653214090000|2022-05-22 10:08:10|9292.86|9172.86|9299.38|9179.38|9299.38|9179.38|9292.86|9172.86|10
1653214100000|2022-05-22 10:08:20|9300.78|9180.78|9302.67|9182.67|9303.48|9183.48|9300.78|9180.78|10
1653214110000|2022-05-22 10:08:30|9302.73|9182.73|9302.29|9182.29|9302.73|9182.73|9302.01|9182.01|9
1653214120000|2022-05-22 10:08:40|9301.98|9181.98|9301.09|9181.09|9301.98|9181.98|9300.3|9180.3|10
1653214130000|2022-05-22 10:08:50|9300.97|9180.97|9300.41|9180.41|9301.24|9181.24|9300.41|9180.41|10
1653214140000|2022-05-22 10:09:00|9300.45|9180.45|9300.32|9180.32|9300.57|9180.57|9300.32|9180.32|9
1653214150000|2022-05-22 10:09:10|9300.23|9180.23|9299.84|9179.84|9300.23|9180.23|9299.84|9179.84|10
1653214160000|2022-05-22 10:09:20|9300.42|9180.42|9298.34|9178.34|9300.42|9180.42|9298.34|9178.34|10
1653214170000|2022-05-22 10:09:30|9298.68|9178.68|9299.34|9179.34|9299.43|9179.43|9298.63|9178.63|9
1653214180000|2022-05-22 10:09:40|9297.85|9177.85|9296.22|9176.22|9297.85|9177.85|9296.22|9176.22|10
1653214190000|2022-05-22 10:09:50|9296.64|9176.64|9296.67|9176.67|9297.43|9177.43|9296.64|9176.64|10
1653214200000|2022-05-22 10:10:00|9296.51|9176.51|9299.38|9179.38|9299.38|9179.38|9296.51|9176.51|9
1653214210000|2022-05-22 10:10:10|9298.98|9178.98|9298.61|9178.61|9299.53|9179.53|9298.5|9178.5|10
1653214220000|2022-05-22 10:10:20|9299.07|9179.07|9299.58|9179.58|9300.24|9180.24|9299.07|9179.07|10
1653214230000|2022-05-22 10:10:30|9299.42|9179.42|9299.54|9179.54|9300.1|9180.1|9299.35|9179.35|10
1653214240000|2022-05-22 10:10:40|9299.51|9179.51|9296.2|9176.2|9299.51|9179.51|9295.74|9175.74|10
1653214250000|2022-05-22 10:10:50|9295.65|9175.65|9293.87|9173.87|9295.72|9175.72|9293.34|9173.34|10
1653214260000|2022-05-22 10:11:00|9294.84|9174.84|9294.85|9174.85|9295.13|9175.13|9293.7|9173.7|10
1653214270000|2022-05-22 10:11:10|9294.72|9174.72|9294.56|9174.56|9294.72|9174.72|9293.66|9173.66|10
1653214280000|2022-05-22 10:11:20|9296.13|9176.13|9299.35|9179.35|9299.35|9179.35|9296.13|9176.13|10
1653214290000|2022-05-22 10:11:30|9299.86|9179.86|9301.53|9181.53|9301.76|9181.76|9298.65|9178.65|10
1653214300000|2022-05-22 10:11:40|9301.36|9181.36|9301.45|9181.45|9301.5|9181.5|9300.95|9180.95|10
1653214310000|2022-05-22 10:11:50|9301.56|9181.56|9304.23|9184.23|9304.23|9184.23|9301.24|9181.24|10
1653214320000|2022-05-22 10:12:00|9304.21|9184.21|9305.12|9185.12|9305.12|9185.12|9304.21|9184.21|10
1653214330000|2022-05-22 10:12:10|9305.07|9185.07|9306|9186|9306|9186|9305.07|9185.07|10
1653214340000|2022-05-22 10:12:20|9306.07|9186.07|9306.36|9186.36|9306.59|9186.59|9306.03|9186.03|10
1653214350000|2022-05-22 10:12:30|9305.96|9185.96|9307.77|9187.77|9307.77|9187.77|9305.81|9185.81|10
1653214360000|2022-05-22 10:12:40|9307.56|9187.56|9309.33|9189.33|9309.33|9189.33|9307.56|9187.56|10
1653214370000|2022-05-22 10:12:50|9309.59|9189.59|9309.12|9189.12|9309.59|9189.59|9308.97|9188.97|10
1653214380000|2022-05-22 10:13:00|9308.99|9188.99|9309.19|9189.19|9309.33|9189.33|9308.51|9188.51|10
1653214390000|2022-05-22 10:13:10|9308.91|9188.91|9309.15|9189.15|9309.59|9189.59|9308.39|9188.39|10
1653214400000|2022-05-22 10:13:20|9309.41|9189.41|9309.48|9189.48|9310.28|9190.28|9308.89|9188.89|10
1653214410000|2022-05-22 10:13:30|9310.04|9190.04|9310.12|9190.12|9311.2|9191.2|9309.68|9189.68|10
1653214420000|2022-05-22 10:13:40|9310.13|9190.13|9308.67|9188.67|9310.47|9190.47|9308.67|9188.67|10
1653214430000|2022-05-22 10:13:50|9308.55|9188.55|9308.75|9188.75|9308.75|9188.75|9307.3|9187.3|10
1653214440000|2022-05-22 10:14:00|9308.95|9188.95|9307.36|9187.36|9308.96|9188.96|9307.36|9187.36|10
1653214450000|2022-05-22 10:14:10|9307.31|9187.31|9306.61|9186.61|9307.31|9187.31|9306.45|9186.45|10
1653214460000|2022-05-22 10:14:20|9306.58|9186.58|9306.16|9186.16|9306.58|9186.58|9305.67|9185.67|10
1653214470000|2022-05-22 10:14:30|9306.17|9186.17|9306.37|9186.37|9306.37|9186.37|9305.79|9185.79|8
1653214480000|2022-05-22 10:14:40|9306.04|9186.04|9306.11|9186.11|9306.16|9186.16|9305.35|9185.35|10
1653214490000|2022-05-22 10:14:50|9305.5|9185.5|9303.85|9183.85|9305.5|9185.5|9303.85|9183.85|10
1653214500000|2022-05-22 10:15:00|9303.8|9183.8|9303.78|9183.78|9304.21|9184.21|9303.28|9183.28|10
1653214510000|2022-05-22 10:15:10|9303.63|9183.63|9303.13|9183.13|9303.71|9183.71|9303.13|9183.13|9
1653214520000|2022-05-22 10:15:20|9304.34|9184.34|9305.06|9185.06|9305.7|9185.7|9303.24|9183.24|10
1653214530000|2022-05-22 10:15:30|9306.02|9186.02|9306.09|9186.09|9306.8|9186.8|9305.08|9185.08|10
1653214540000|2022-05-22 10:15:40|9306.73|9186.73|9308.5|9188.5|9309.11|9189.11|9306.7|9186.7|10
1653214550000|2022-05-22 10:15:50|9309.08|9189.08|9308.86|9188.86|9309.08|9189.08|9308.54|9188.54|10
1653214560000|2022-05-22 10:16:00|9308.7|9188.7|9308.35|9188.35|9308.7|9188.7|9307.94|9187.94|10
1653214570000|2022-05-22 10:16:10|9308.46|9188.46|9307.9|9187.9|9308.52|9188.52|9307.9|9187.9|9
1653214580000|2022-05-22 10:16:20|9307.65|9187.65|9307.83|9187.83|9308.17|9188.17|9307.54|9187.54|10
1653214590000|2022-05-22 10:16:30|9307.8|9187.8|9308.45|9188.45|9308.46|9188.46|9307.79|9187.79|10
1653214600000|2022-05-22 10:16:40|9308.46|9188.46|9307.65|9187.65|9308.46|9188.46|9307.65|9187.65|9
1653214610000|2022-05-22 10:16:50|9307.55|9187.55|9306|9186|9307.55|9187.55|9306|9186|10
1653214620000|2022-05-22 10:17:00|9305.88|9185.88|9305.6|9185.6|9305.93|9185.93|9305.6|9185.6|10
1653214630000|2022-05-22 10:17:10|9305.36|9185.36|9305.89|9185.89|9305.89|9185.89|9305.36|9185.36|9
1653214640000|2022-05-22 10:17:20|9305.62|9185.62|9306.12|9186.12|9306.34|9186.34|9305.52|9185.52|10
1653214650000|2022-05-22 10:17:30|9305.96|9185.96|9305.87|9185.87|9306.04|9186.04|9305.83|9185.83|8
1653214660000|2022-05-22 10:17:40|9306.07|9186.07|9305.88|9185.88|9306.07|9186.07|9305.82|9185.82|10
1653214670000|2022-05-22 10:17:50|9305.74|9185.74|9305.47|9185.47|9305.78|9185.78|9305.25|9185.25|10
1653214680000|2022-05-22 10:18:00|9305.37|9185.37|9304.96|9184.96|9305.37|9185.37|9304.95|9184.95|9
1653214690000|2022-05-22 10:18:10|9304.88|9184.88|9304.65|9184.65|9304.88|9184.88|9304.54|9184.54|8
1653214700000|2022-05-22 10:18:20|9304.71|9184.71|9303.31|9183.31|9304.88|9184.88|9303.31|9183.31|10
1653214710000|2022-05-22 10:18:30|9303.18|9183.18|9302.4|9182.4|9303.18|9183.18|9302.36|9182.36|7
1653214720000|2022-05-22 10:18:40|9302.26|9182.26|9301.46|9181.46|9302.26|9182.26|9301.46|9181.46|8
1653214730000|2022-05-22 10:18:50|9301.5|9181.5|9299.02|9179.02|9301.5|9181.5|9299.02|9179.02|9
1653214740000|2022-05-22 10:19:00|9298.53|9178.53|9296.9|9176.9|9298.73|9178.73|9296.9|9176.9|10
1653214750000|2022-05-22 10:19:10|9296.25|9176.25|9295.39|9175.39|9296.25|9176.25|9295.39|9175.39|9
1653214760000|2022-05-22 10:19:20|9294.91|9174.91|9295.7|9175.7|9296.9|9176.9|9294.91|9174.91|10
1653214770000|2022-05-22 10:19:30|9295.8|9175.8|9296.01|9176.01|9296.01|9176.01|9295.48|9175.48|10
1653214780000|2022-05-22 10:19:40|9295.9|9175.9|9294.1|9174.1|9295.94|9175.94|9294.1|9174.1|9
1653214790000|2022-05-22 10:19:50|9293.26|9173.26|9292.25|9172.25|9293.26|9173.26|9292.25|9172.25|10
1653214800000|2022-05-22 10:20:00|9292.55|9172.55|9288.19|9168.19|9292.55|9172.55|9288.19|9168.19|10
1653214810000|2022-05-22 10:20:10|9288.1|9168.1|9287.81|9167.81|9288.13|9168.13|9286.86|9166.86|10
1653214820000|2022-05-22 10:20:20|9288.5|9168.5|9287.7|9167.7|9289.01|9169.01|9287.7|9167.7|10
1653214830000|2022-05-22 10:20:30|9287.35|9167.35|9286.78|9166.78|9287.35|9167.35|9286.78|9166.78|10
1653214840000|2022-05-22 10:20:40|9286.15|9166.15|9282.6|9162.6|9286.15|9166.15|9282.5|9162.5|10
1653214850000|2022-05-22 10:20:50|9282.15|9162.15|9282.96|9162.96|9282.96|9162.96|9281.53|9161.53|10
1653214860000|2022-05-22 10:21:00|9282.97|9162.97|9282.84|9162.84|9283.93|9163.93|9282.84|9162.84|9
1653214870000|2022-05-22 10:21:10|9282.87|9162.87|9283.36|9163.36|9283.36|9163.36|9282.87|9162.87|9
1653214880000|2022-05-22 10:21:20|9283.4|9163.4|9283.34|9163.34|9283.4|9163.4|9283.1|9163.1|10
1653214890000|2022-05-22 10:21:30|9283.28|9163.28|9282.93|9162.93|9283.36|9163.36|9282.65|9162.65|10
1653214900000|2022-05-22 10:21:40|9283.42|9163.42|9284.42|9164.42|9284.84|9164.84|9283.42|9163.42|10
1653214910000|2022-05-22 10:21:50|9284.44|9164.44|9284.61|9164.61|9284.61|9164.61|9284.27|9164.27|9
1653214920000|2022-05-22 10:22:00|9284.53|9164.53|9285.3|9165.3|9285.3|9165.3|9284.52|9164.52|8
1653214930000|2022-05-22 10:22:10|9285.39|9165.39|9285.52|9165.52|9285.83|9165.83|9284.87|9164.87|10
1653214940000|2022-05-22 10:22:20|9285.77|9165.77|9286.51|9166.51|9286.56|9166.56|9285.58|9165.58|10
1653214950000|2022-05-22 10:22:30|9287.02|9167.02|9286.97|9166.97|9287.6|9167.6|9286.55|9166.55|10
1653214960000|2022-05-22 10:22:40|9287.09|9167.09|9287.45|9167.45|9287.45|9167.45|9286.53|9166.53|10
1653214970000|2022-05-22 10:22:50|9287.16|9167.16|9288.81|9168.81|9288.86|9168.86|9287.16|9167.16|10
1653214980000|2022-05-22 10:23:00|9288.86|9168.86|9290.01|9170.01|9290.07|9170.07|9288.68|9168.68|10
1653214990000|2022-05-22 10:23:10|9290.09|9170.09|9290.9|9170.9|9290.92|9170.92|9290.09|9170.09|9
1653215000000|2022-05-22 10:23:20|9290.95|9170.95|9291.34|9171.34|9291.34|9171.34|9290.7|9170.7|8
1653215010000|2022-05-22 10:23:30|9291.25|9171.25|9291.17|9171.17|9291.26|9171.26|9291.17|9171.17|8
1653215020000|2022-05-22 10:23:40|9291.25|9171.25|9289.79|9169.79|9291.25|9171.25|9289.79|9169.79|8
1653215030000|2022-05-22 10:23:50|9289.82|9169.82|9291.54|9171.54|9291.54|9171.54|9289.82|9169.82|10
1653215040000|2022-05-22 10:24:00|9291.68|9171.68|9292.25|9172.25|9292.25|9172.25|9291.68|9171.68|10
1653215050000|2022-05-22 10:24:10|9292.32|9172.32|9291.46|9171.46|9292.57|9172.57|9291.46|9171.46|10
1653215060000|2022-05-22 10:24:20|9291.52|9171.52|9292.17|9172.17|9292.17|9172.17|9291.36|9171.36|10
1653215070000|2022-05-22 10:24:30|9292.49|9172.49|9292.6|9172.6|9292.6|9172.6|9292.29|9172.29|10
1653215080000|2022-05-22 10:24:40|9293.26|9173.26|9293.1|9173.1|9293.77|9173.77|9292.95|9172.95|9
1653215090000|2022-05-22 10:24:50|9293.18|9173.18|9293.18|9173.18|9293.55|9173.55|9293.07|9173.07|10
1653215100000|2022-05-22 10:25:00|9293.05|9173.05|9293.32|9173.32|9293.33|9173.33|9293.05|9173.05|8
1653215110000|2022-05-22 10:25:10|9293.68|9173.68|9294.23|9174.23|9294.64|9174.64|9293.68|9173.68|10
1653215120000|2022-05-22 10:25:20|9294.41|9174.41|9295.17|9175.17|9295.17|9175.17|9294.36|9174.36|9
1653215130000|2022-05-22 10:25:30|9295.18|9175.18|9295.95|9175.95|9296.01|9176.01|9295.17|9175.17|9
1653215140000|2022-05-22 10:25:40|9295.64|9175.64|9295.12|9175.12|9295.64|9175.64|9294.93|9174.93|8
1653215150000|2022-05-22 10:25:50|9295.22|9175.22|9294.91|9174.91|9295.22|9175.22|9294.58|9174.58|10
1653215160000|2022-05-22 10:26:00|9294.76|9174.76|9294.84|9174.84|9295.04|9175.04|9294.63|9174.63|9
1653215170000|2022-05-22 10:26:10|9294.87|9174.87|9296.46|9176.46|9296.46|9176.46|9294.87|9174.87|8
1653215180000|2022-05-22 10:26:20|9296.98|9176.98|9298.76|9178.76|9298.83|9178.83|9296.98|9176.98|10
1653215190000|2022-05-22 10:26:30|9299.12|9179.12|9299.6|9179.6|9299.61|9179.61|9298.81|9178.81|8
1653215200000|2022-05-22 10:26:40|9299.63|9179.63|9301.81|9181.81|9302.04|9182.04|9299.59|9179.59|10
1653215210000|2022-05-22 10:26:50|9302.12|9182.12|9302.14|9182.14|9302.21|9182.21|9301.98|9181.98|10
1653215220000|2022-05-22 10:27:00|9302.03|9182.03|9302.08|9182.08|9302.15|9182.15|9302|9182|10
1653215230000|2022-05-22 10:27:10|9302.31|9182.31|9302.69|9182.69|9302.71|9182.71|9301.99|9181.99|10
1653215240000|2022-05-22 10:27:20|9302.8|9182.8|9302.93|9182.93|9302.96|9182.96|9302.68|9182.68|8
1653215250000|2022-05-22 10:27:30|9303.04|9183.04|9300.71|9180.71|9303.04|9183.04|9300.71|9180.71|8
1653215260000|2022-05-22 10:27:40|9300.69|9180.69|9301.44|9181.44|9301.45|9181.45|9300.69|9180.69|10
1653215270000|2022-05-22 10:27:50|9301.67|9181.67|9302.19|9182.19|9302.48|9182.48|9301.62|9181.62|10
1653215280000|2022-05-22 10:28:00|9301.52|9181.52|9302.85|9182.85|9302.96|9182.96|9301.46|9181.46|10
1653215290000|2022-05-22 10:28:10|9304.05|9184.05|9307.44|9187.44|9307.44|9187.44|9303.87|9183.87|9
1653215300000|2022-05-22 10:28:20|9307.69|9187.69|9310.19|9190.19|9310.37|9190.37|9307.69|9187.69|10
1653215310000|2022-05-22 10:28:30|9311.88|9191.88|9312.58|9192.58|9312.71|9192.71|9311.88|9191.88|10
1653215320000|2022-05-22 10:28:40|9312.54|9192.54|9310.57|9190.57|9312.54|9192.54|9310.56|9190.56|10
1653215330000|2022-05-22 10:28:50|9310.6|9190.6|9308.96|9188.96|9311.41|9191.41|9308.96|9188.96|10
1653215340000|2022-05-22 10:29:00|9308.86|9188.86|9308.5|9188.5|9308.86|9188.86|9307.48|9187.48|9
1653215350000|2022-05-22 10:29:10|9308|9188|9307.75|9187.75|9308.63|9188.63|9307.29|9187.29|10
1653215360000|2022-05-22 10:29:20|9307.23|9187.23|9306.69|9186.69|9307.5|9187.5|9306.69|9186.69|10
1653215370000|2022-05-22 10:29:30|9306.38|9186.38|9306.57|9186.57|9306.79|9186.79|9306.37|9186.37|8
1653215380000|2022-05-22 10:29:40|9306.68|9186.68|9306.19|9186.19|9306.7|9186.7|9305.92|9185.92|8
1653215390000|2022-05-22 10:29:50|9306.41|9186.41|9306.68|9186.68|9306.68|9186.68|9305.93|9185.93|10
1653215400000|2022-05-22 10:30:00|9306.92|9186.92|9305.87|9185.87|9306.92|9186.92|9305.75|9185.75|10
1653215410000|2022-05-22 10:30:10|9306.87|9186.87|9306.73|9186.73|9307.02|9187.02|9306.54|9186.54|7
1653215420000|2022-05-22 10:30:20|9306.64|9186.64|9306.23|9186.23|9306.65|9186.65|9306.23|9186.23|10
1653215430000|2022-05-22 10:30:30|9306.35|9186.35|9306.08|9186.08|9306.42|9186.42|9306.08|9186.08|10
1653215440000|2022-05-22 10:30:40|9306.06|9186.06|9305.93|9185.93|9306.06|9186.06|9305.92|9185.92|7
1653215450000|2022-05-22 10:30:50|9305.66|9185.66|9305.64|9185.64|9305.86|9185.86|9305.63|9185.63|10
1653215460000|2022-05-22 10:31:00|9305.73|9185.73|9305.81|9185.81|9305.81|9185.81|9305.56|9185.56|8
1653215470000|2022-05-22 10:31:10|9306.19|9186.19|9305.54|9185.54|9306.46|9186.46|9305.33|9185.33|10
1653215480000|2022-05-22 10:31:20|9305.5|9185.5|9305.8|9185.8|9305.84|9185.84|9304.71|9184.71|10
1653215490000|2022-05-22 10:31:30|9305.88|9185.88|9305.84|9185.84|9305.89|9185.89|9305.67|9185.67|9
1653215500000|2022-05-22 10:31:40|9305.96|9185.96|9307.11|9187.11|9307.11|9187.11|9305.96|9185.96|10
1653215510000|2022-05-22 10:31:50|9307.12|9187.12|9307.46|9187.46|9308.13|9188.13|9307.12|9187.12|10
1653215520000|2022-05-22 10:32:00|9308.09|9188.09|9306.9|9186.9|9308.54|9188.54|9306.9|9186.9|9
1653215530000|2022-05-22 10:32:10|9307.68|9187.68|9307.67|9187.67|9308.2|9188.2|9307.58|9187.58|9
1653215540000|2022-05-22 10:32:20|9307.48|9187.48|9307.78|9187.78|9307.78|9187.78|9307.39|9187.39|10
1653215550000|2022-05-22 10:32:30|9307.76|9187.76|9310.04|9190.04|9310.11|9190.11|9307.14|9187.14|10
1653215560000|2022-05-22 10:32:40|9309.18|9189.18|9308.4|9188.4|9309.68|9189.68|9308.4|9188.4|10
1653215570000|2022-05-22 10:32:50|9308.14|9188.14|9308.72|9188.72|9309.93|9189.93|9307.74|9187.74|9
1653215580000|2022-05-22 10:33:00|9310.21|9190.21|9308.09|9188.09|9310.21|9190.21|9307.67|9187.67|9
1653215590000|2022-05-22 10:33:10|9306.81|9186.81|9306.6|9186.6|9307.72|9187.72|9306.38|9186.38|10
1653215600000|2022-05-22 10:33:20|9306.32|9186.32|9302.97|9182.97|9306.48|9186.48|9302.97|9182.97|10
1653215610000|2022-05-22 10:33:30|9303.66|9183.66|9298.51|9178.51|9303.66|9183.66|9297.81|9177.81|10
1653215620000|2022-05-22 10:33:40|9300.16|9180.16|9296.77|9176.77|9300.32|9180.32|9296.65|9176.65|10
1653215630000|2022-05-22 10:33:50|9296.47|9176.47|9293.26|9173.26|9296.61|9176.61|9293.26|9173.26|10
1653215640000|2022-05-22 10:34:00|9292.6|9172.6|9289.28|9169.28|9292.6|9172.6|9289.28|9169.28|10
1653215650000|2022-05-22 10:34:10|9289.45|9169.45|9288.46|9168.46|9289.45|9169.45|9288.46|9168.46|10
1653215660000|2022-05-22 10:34:20|9288.31|9168.31|9288.59|9168.59|9288.77|9168.77|9288.2|9168.2|9
1653215670000|2022-05-22 10:34:30|9288.9|9168.9|9289.9|9169.9|9289.95|9169.95|9288.9|9168.9|10
1653215680000|2022-05-22 10:34:40|9289.54|9169.54|9288.04|9168.04|9289.57|9169.57|9288.04|9168.04|10
1653215690000|2022-05-22 10:34:50|9287.92|9167.92|9287.47|9167.47|9287.92|9167.92|9287.41|9167.41|9
1653215700000|2022-05-22 10:35:00|9287.4|9167.4|9285.92|9165.92|9287.4|9167.4|9285.92|9165.92|10
1653215710000|2022-05-22 10:35:10|9285.52|9165.52|9285.71|9165.71|9285.71|9165.71|9285.52|9165.52|5
1653215720000|2022-05-22 10:35:20|9285.57|9165.57|9285.44|9165.44|9285.57|9165.57|9284.89|9164.89|9
1653215730000|2022-05-22 10:35:30|9285.42|9165.42|9285.94|9165.94|9285.94|9165.94|9285.36|9165.36|9
1653215740000|2022-05-22 10:35:40|9285.88|9165.88|9284.92|9164.92|9285.88|9165.88|9284.92|9164.92|10
1653215750000|2022-05-22 10:35:50|9285.61|9165.61|9285.05|9165.05|9285.93|9165.93|9284.74|9164.74|9
1653215760000|2022-05-22 10:36:00|9284.99|9164.99|9283.95|9163.95|9284.99|9164.99|9283.95|9163.95|9
1653215770000|2022-05-22 10:36:10|9284.04|9164.04|9283.77|9163.77|9284.07|9164.07|9283.76|9163.76|10
1653215780000|2022-05-22 10:36:20|9283.64|9163.64|9280.42|9160.42|9283.68|9163.68|9280.42|9160.42|10
1653215790000|2022-05-22 10:36:30|9280.46|9160.46|9279.7|9159.7|9280.6|9160.6|9279.7|9159.7|10
1653215800000|2022-05-22 10:36:40|9279.75|9159.75|9280.25|9160.25|9280.32|9160.32|9279.67|9159.67|10
1653215810000|2022-05-22 10:36:50|9280.76|9160.76|9281.3|9161.3|9281.3|9161.3|9280.59|9160.59|10
1653215820000|2022-05-22 10:37:00|9281.5|9161.5|9282.05|9162.05|9282.05|9162.05|9281.43|9161.43|8
1653215830000|2022-05-22 10:37:10|9282.06|9162.06|9283.77|9163.77|9283.77|9163.77|9281.97|9161.97|10
1653215840000|2022-05-22 10:37:20|9282.39|9162.39|9282.5|9162.5|9284.44|9164.44|9282.39|9162.39|10
1653215850000|2022-05-22 10:37:30|9283.69|9163.69|9283.74|9163.74|9284.78|9164.78|9282.56|9162.56|10
1653215860000|2022-05-22 10:37:40|9283.38|9163.38|9284.09|9164.09|9284.09|9164.09|9283.38|9163.38|10
1653215870000|2022-05-22 10:37:50|9283.98|9163.98|9283.96|9163.96|9284.18|9164.18|9283.87|9163.87|8
1653215880000|2022-05-22 10:38:00|9283.95|9163.95|9285.49|9165.49|9285.53|9165.53|9283.82|9163.82|10
1653215890000|2022-05-22 10:38:10|9285.88|9165.88|9285.43|9165.43|9286.33|9166.33|9285.43|9165.43|10
1653215900000|2022-05-22 10:38:20|9285.44|9165.44|9286.3|9166.3|9286.3|9166.3|9285.32|9165.32|10
1653215910000|2022-05-22 10:38:30|9286.49|9166.49|9286.17|9166.17|9286.49|9166.49|9285.79|9165.79|10
1653215920000|2022-05-22 10:38:40|9285.92|9165.92|9285.29|9165.29|9285.95|9165.95|9285.29|9165.29|10
1653215930000|2022-05-22 10:38:50|9285.27|9165.27|9285.9|9165.9|9286.11|9166.11|9285.26|9165.26|10
1653215940000|2022-05-22 10:39:00|9286.04|9166.04|9286.05|9166.05|9286.29|9166.29|9285.96|9165.96|9
1653215950000|2022-05-22 10:39:10|9286.2|9166.2|9286.46|9166.46|9286.46|9166.46|9286.2|9166.2|9
1653215960000|2022-05-22 10:39:20|9286.52|9166.52|9286.53|9166.53|9286.56|9166.56|9286.21|9166.21|8
1653215970000|2022-05-22 10:39:30|9286.66|9166.66|9285.96|9165.96|9286.66|9166.66|9285.96|9165.96|8
1653215980000|2022-05-22 10:39:40|9285.93|9165.93|9286.1|9166.1|9286.11|9166.11|9285.77|9165.77|7
1653215990000|2022-05-22 10:39:50|9285.58|9165.58|9286.07|9166.07|9286.17|9166.17|9285.58|9165.58|9
1653216000000|2022-05-22 10:40:00|9285.98|9165.98|9286.4|9166.4|9286.4|9166.4|9285.97|9165.97|8
1653216010000|2022-05-22 10:40:10|9286.47|9166.47|9286.74|9166.74|9286.85|9166.85|9286.29|9166.29|9
1653216020000|2022-05-22 10:40:20|9286.78|9166.78|9286.67|9166.67|9286.83|9166.83|9286.67|9166.67|5
1653216030000|2022-05-22 10:40:30|9286.7|9166.7|9284.3|9164.3|9286.75|9166.75|9284.3|9164.3|10
1653216040000|2022-05-22 10:40:40|9284.2|9164.2|9284.75|9164.75|9284.91|9164.91|9284.03|9164.03|10
1653216050000|2022-05-22 10:40:50|9284.7|9164.7|9284.55|9164.55|9284.7|9164.7|9284.44|9164.44|9
1653216060000|2022-05-22 10:41:00|9284.52|9164.52|9284.56|9164.56|9284.66|9164.66|9284.52|9164.52|8
1653216070000|2022-05-22 10:41:10|9284.5|9164.5|9285.32|9165.32|9285.45|9165.45|9284.5|9164.5|7
1653216080000|2022-05-22 10:41:20|9285.17|9165.17|9284.53|9164.53|9285.17|9165.17|9284.53|9164.53|8
1653216090000|2022-05-22 10:41:30|9284.55|9164.55|9284.25|9164.25|9284.55|9164.55|9284.25|9164.25|8
1653216100000|2022-05-22 10:41:40|9284.24|9164.24|9283.6|9163.6|9284.24|9164.24|9283.6|9163.6|5
1653216110000|2022-05-22 10:41:50|9283.41|9163.41|9282.33|9162.33|9283.41|9163.41|9282.24|9162.24|7
1653216120000|2022-05-22 10:42:00|9282.43|9162.43|9282.94|9162.94|9282.94|9162.94|9282.01|9162.01|10
1653216130000|2022-05-22 10:42:10|9283.06|9163.06|9285.75|9165.75|9285.78|9165.78|9283.06|9163.06|10
1653216140000|2022-05-22 10:42:20|9286.17|9166.17|9287.65|9167.65|9287.67|9167.67|9286.17|9166.17|10
1653216150000|2022-05-22 10:42:30|9288.09|9168.09|9288.61|9168.61|9288.61|9168.61|9287.56|9167.56|10
1653216160000|2022-05-22 10:42:40|9289.23|9169.23|9290.94|9170.94|9290.94|9170.94|9289.09|9169.09|10
1653216170000|2022-05-22 10:42:50|9290.93|9170.93|9292.24|9172.24|9292.36|9172.36|9290.72|9170.72|10
1653216180000|2022-05-22 10:43:00|9292.28|9172.28|9293.92|9173.92|9293.92|9173.92|9292.28|9172.28|10
1653216190000|2022-05-22 10:43:10|9293.85|9173.85|9294.71|9174.71|9294.71|9174.71|9293.85|9173.85|9
1653216200000|2022-05-22 10:43:20|9294.58|9174.58|9294.66|9174.66|9294.82|9174.82|9294.2|9174.2|9
1653216210000|2022-05-22 10:43:30|9294.83|9174.83|9293.13|9173.13|9294.9|9174.9|9293.03|9173.03|10
1653216220000|2022-05-22 10:43:40|9294.29|9174.29|9293.29|9173.29|9294.88|9174.88|9293.29|9173.29|9
1653216230000|2022-05-22 10:43:50|9293.52|9173.52|9294.25|9174.25|9294.25|9174.25|9293.23|9173.23|8
1653216240000|2022-05-22 10:44:00|9293.31|9173.31|9293.57|9173.57|9293.57|9173.57|9292.78|9172.78|10
1653216250000|2022-05-22 10:44:10|9293.89|9173.89|9294.51|9174.51|9294.51|9174.51|9293.88|9173.88|9
1653216260000|2022-05-22 10:44:20|9294.49|9174.49|9294.15|9174.15|9294.83|9174.83|9294.07|9174.07|10
1653216270000|2022-05-22 10:44:30|9294.5|9174.5|9294.45|9174.45|9294.85|9174.85|9294.37|9174.37|10
1653216280000|2022-05-22 10:44:40|9294.37|9174.37|9293.41|9173.41|9294.49|9174.49|9293.41|9173.41|9
1653216290000|2022-05-22 10:44:50|9293.28|9173.28|9293.9|9173.9|9294.09|9174.09|9293.28|9173.28|10
1653216300000|2022-05-22 10:45:00|9294.02|9174.02|9293.35|9173.35|9294.02|9174.02|9293.03|9173.03|10
1653216310000|2022-05-22 10:45:10|9293.42|9173.42|9292.52|9172.52|9293.42|9173.42|9292.06|9172.06|10
1653216320000|2022-05-22 10:45:20|9292.38|9172.38|9292.74|9172.74|9292.75|9172.75|9292.34|9172.34|8
1653216330000|2022-05-22 10:45:30|9292.6|9172.6|9293.24|9173.24|9293.24|9173.24|9292.6|9172.6|8
1653216340000|2022-05-22 10:45:40|9293.02|9173.02|9294.24|9174.24|9294.24|9174.24|9293.02|9173.02|10
1653216350000|2022-05-22 10:45:50|9294.74|9174.74|9294.21|9174.21|9294.78|9174.78|9293.63|9173.63|10
1653216360000|2022-05-22 10:46:00|9294.75|9174.75|9295.85|9175.85|9295.85|9175.85|9294.75|9174.75|9
1653216370000|2022-05-22 10:46:10|9296.32|9176.32|9296.35|9176.35|9296.7|9176.7|9296.29|9176.29|10
1653216380000|2022-05-22 10:46:20|9296.38|9176.38|9298.05|9178.05|9298.05|9178.05|9296.37|9176.37|9
1653216390000|2022-05-22 10:46:30|9298.12|9178.12|9298.55|9178.55|9298.57|9178.57|9297.98|9177.98|10
1653216400000|2022-05-22 10:46:40|9298.62|9178.62|9297.91|9177.91|9298.62|9178.62|9297.76|9177.76|9
1653216410000|2022-05-22 10:46:50|9297.86|9177.86|9297.6|9177.6|9297.91|9177.91|9297.4|9177.4|9
1653216420000|2022-05-22 10:47:00|9297.85|9177.85|9298.22|9178.22|9298.22|9178.22|9297.48|9177.48|9
1653216430000|2022-05-22 10:47:10|9298.35|9178.35|9299.29|9179.29|9300.28|9180.28|9297.34|9177.34|9
1653216440000|2022-05-22 10:47:20|9300.58|9180.58|9300.89|9180.89|9301.42|9181.42|9299.26|9179.26|10
1653216450000|2022-05-22 10:47:30|9302.07|9182.07|9304.43|9184.43|9304.43|9184.43|9300.23|9180.23|10
1653216460000|2022-05-22 10:47:40|9304.58|9184.58|9303.42|9183.42|9304.58|9184.58|9303.42|9183.42|9
1653216470000|2022-05-22 10:47:50|9303.55|9183.55|9306.3|9186.3|9306.3|9186.3|9303.53|9183.53|10
1653216480000|2022-05-22 10:48:00|9306.65|9186.65|9312.04|9192.04|9313.22|9193.22|9306.65|9186.65|9
1653216490000|2022-05-22 10:48:10|9313.24|9193.24|9312.84|9192.84|9313.59|9193.59|9312.04|9192.04|10
1653216500000|2022-05-22 10:48:20|9314.14|9194.14|9313.05|9193.05|9314.83|9194.83|9313.05|9193.05|10
1653216510000|2022-05-22 10:48:30|9313.44|9193.44|9313.79|9193.79|9314.68|9194.68|9312.82|9192.82|10
1653216520000|2022-05-22 10:48:40|9313.35|9193.35|9313.52|9193.52|9313.61|9193.61|9312.92|9192.92|10
1653216530000|2022-05-22 10:48:50|9312.99|9192.99|9314.41|9194.41|9314.92|9194.92|9312.99|9192.99|10
1653216540000|2022-05-22 10:49:00|9314.73|9194.73|9314.27|9194.27|9314.73|9194.73|9314.12|9194.12|10
1653216550000|2022-05-22 10:49:10|9314.16|9194.16|9313.72|9193.72|9314.33|9194.33|9313.72|9193.72|10
1653216560000|2022-05-22 10:49:20|9314.32|9194.32|9313.61|9193.61|9314.32|9194.32|9313.57|9193.57|10
1653216570000|2022-05-22 10:49:30|9313.5|9193.5|9313.37|9193.37|9313.54|9193.54|9313.22|9193.22|9
1653216580000|2022-05-22 10:49:40|9313.19|9193.19|9312.89|9192.89|9313.19|9193.19|9312.58|9192.58|10
1653216590000|2022-05-22 10:49:50|9312.95|9192.95|9312.38|9192.38|9313.01|9193.01|9312.23|9192.23|8
1653216600000|2022-05-22 10:50:00|9312.05|9192.05|9311.34|9191.34|9312.53|9192.53|9311.34|9191.34|9
1653216610000|2022-05-22 10:50:10|9311.43|9191.43|9311.5|9191.5|9311.5|9191.5|9311.11|9191.11|9
1653216620000|2022-05-22 10:50:20|9311.24|9191.24|9311.5|9191.5|9311.78|9191.78|9311.17|9191.17|9
1653216630000|2022-05-22 10:50:30|9311.56|9191.56|9311.46|9191.46|9311.62|9191.62|9311.46|9191.46|8
1653216640000|2022-05-22 10:50:40|9311.48|9191.48|9311.29|9191.29|9311.58|9191.58|9311.29|9191.29|8
1653216650000|2022-05-22 10:50:50|9311.31|9191.31|9311.11|9191.11|9311.37|9191.37|9311.11|9191.11|9
1653216660000|2022-05-22 10:51:00|9311.23|9191.23|9311.21|9191.21|9311.43|9191.43|9311.21|9191.21|7
1653216670000|2022-05-22 10:51:10|9311.17|9191.17|9310.99|9190.99|9311.18|9191.18|9310.99|9190.99|10
1653216680000|2022-05-22 10:51:20|9310.17|9190.17|9310.74|9190.74|9310.76|9190.76|9310.17|9190.17|9
1653216690000|2022-05-22 10:51:30|9310.69|9190.69|9310.32|9190.32|9310.77|9190.77|9310.32|9190.32|8
1653216700000|2022-05-22 10:51:40|9310.57|9190.57|9310.13|9190.13|9310.57|9190.57|9310.12|9190.12|8
1653216710000|2022-05-22 10:51:50|9310.23|9190.23|9310.12|9190.12|9310.29|9190.29|9309.59|9189.59|10
1653216720000|2022-05-22 10:52:00|9310.09|9190.09|9310.21|9190.21|9310.21|9190.21|9309.78|9189.78|10
1653216730000|2022-05-22 10:52:10|9310.17|9190.17|9311.64|9191.64|9311.64|9191.64|9310.17|9190.17|10
1653216740000|2022-05-22 10:52:20|9311.97|9191.97|9311.71|9191.71|9312.2|9192.2|9311.63|9191.63|9
1653216750000|2022-05-22 10:52:30|9311.8|9191.8|9311.34|9191.34|9311.83|9191.83|9311.3|9191.3|10
1653216760000|2022-05-22 10:52:40|9311.46|9191.46|9311.2|9191.2|9311.46|9191.46|9311.18|9191.18|7
1653216770000|2022-05-22 10:52:50|9311.31|9191.31|9311.84|9191.84|9311.84|9191.84|9311.31|9191.31|9
1653216780000|2022-05-22 10:53:00|9311.8|9191.8|9311.82|9191.82|9311.96|9191.96|9311.8|9191.8|7
1653216790000|2022-05-22 10:53:10|9311.79|9191.79|9311.48|9191.48|9312.13|9192.13|9311.48|9191.48|9
1653216800000|2022-05-22 10:53:20|9311.38|9191.38|9311.18|9191.18|9311.4|9191.4|9311.14|9191.14|10
1653216810000|2022-05-22 10:53:30|9311.26|9191.26|9309.21|9189.21|9311.26|9191.26|9309.17|9189.17|9
1653216820000|2022-05-22 10:53:40|9309.15|9189.15|9308.07|9188.07|9309.15|9189.15|9308.07|9188.07|10
1653216830000|2022-05-22 10:53:50|9308.08|9188.08|9306.09|9186.09|9308.08|9188.08|9306.09|9186.09|8
1653216840000|2022-05-22 10:54:00|9305.86|9185.86|9304.47|9184.47|9305.86|9185.86|9304.47|9184.47|9
1653216850000|2022-05-22 10:54:10|9304.34|9184.34|9304.03|9184.03|9304.87|9184.87|9304.03|9184.03|8
1653216860000|2022-05-22 10:54:20|9303.99|9183.99|9303.87|9183.87|9304.23|9184.23|9303.87|9183.87|10
1653216870000|2022-05-22 10:54:30|9303.89|9183.89|9303.18|9183.18|9303.89|9183.89|9303.18|9183.18|8
1653216880000|2022-05-22 10:54:40|9303.16|9183.16|9302.83|9182.83|9303.28|9183.28|9302.83|9182.83|9
1653216890000|2022-05-22 10:54:50|9303.04|9183.04|9294.96|9174.96|9303.04|9183.04|9294.96|9174.96|10
1653216900000|2022-05-22 10:55:00|9294.36|9174.36|9292.59|9172.59|9294.36|9174.36|9292.59|9172.59|10
1653216910000|2022-05-22 10:55:10|9292.83|9172.83|9292.6|9172.6|9292.84|9172.84|9292.57|9172.57|9
1653216920000|2022-05-22 10:55:20|9292.84|9172.84|9292.97|9172.97|9293.32|9173.32|9292.09|9172.09|10
1653216930000|2022-05-22 10:55:30|9293.81|9173.81|9295.62|9175.62|9295.62|9175.62|9293.81|9173.81|9
1653216940000|2022-05-22 10:55:40|9296.1|9176.1|9295.48|9175.48|9296.26|9176.26|9295.48|9175.48|9
1653216950000|2022-05-22 10:55:50|9295.85|9175.85|9294.89|9174.89|9295.85|9175.85|9294.89|9174.89|9
1653216960000|2022-05-22 10:56:00|9294.96|9174.96|9293.95|9173.95|9294.96|9174.96|9293.95|9173.95|10
1653216970000|2022-05-22 10:56:10|9293.39|9173.39|9293.29|9173.29|9293.76|9173.76|9292.74|9172.74|10
1653216980000|2022-05-22 10:56:20|9293.22|9173.22|9293.95|9173.95|9294.14|9174.14|9293.14|9173.14|8
1653216990000|2022-05-22 10:56:30|9293.54|9173.54|9293.23|9173.23|9293.94|9173.94|9293.23|9173.23|9
1653217000000|2022-05-22 10:56:40|9293.3|9173.3|9292.68|9172.68|9293.41|9173.41|9292.68|9172.68|10
1653217010000|2022-05-22 10:56:50|9292.05|9172.05|9290.27|9170.27|9292.63|9172.63|9290.27|9170.27|10
1653217020000|2022-05-22 10:57:00|9291.28|9171.28|9288.54|9168.54|9291.28|9171.28|9288.54|9168.54|10
1653217030000|2022-05-22 10:57:10|9289.1|9169.1|9289.45|9169.45|9289.45|9169.45|9288.37|9168.37|9
1653217040000|2022-05-22 10:57:20|9289.6|9169.6|9289.3|9169.3|9290.11|9170.11|9289.3|9169.3|9
1653217050000|2022-05-22 10:57:30|9288.98|9168.98|9289.11|9169.11|9289.24|9169.24|9288.98|9168.98|9
1653217060000|2022-05-22 10:57:40|9288.97|9168.97|9288.45|9168.45|9289.21|9169.21|9288.39|9168.39|10
1653217070000|2022-05-22 10:57:50|9288.51|9168.51|9288.53|9168.53|9288.53|9168.53|9288.33|9168.33|8
1653217080000|2022-05-22 10:58:00|9288.33|9168.33|9288.32|9168.32|9288.46|9168.46|9288.23|9168.23|10
1653217090000|2022-05-22 10:58:10|9288.23|9168.23|9287.18|9167.18|9288.23|9168.23|9286.74|9166.74|10
1653217100000|2022-05-22 10:58:20|9287.4|9167.4|9288.21|9168.21|9288.21|9168.21|9287.4|9167.4|9
1653217110000|2022-05-22 10:58:30|9288.15|9168.15|9288.5|9168.5|9288.5|9168.5|9288.15|9168.15|7
1653217120000|2022-05-22 10:58:40|9288.6|9168.6|9288.86|9168.86|9288.86|9168.86|9288.6|9168.6|10
1653217130000|2022-05-22 10:58:50|9288.73|9168.73|9288.73|9168.73|9288.88|9168.88|9288.73|9168.73|6
1653217140000|2022-05-22 10:59:00|9288.83|9168.83|9287.97|9167.97|9288.83|9168.83|9287.97|9167.97|9
1653217150000|2022-05-22 10:59:10|9287.44|9167.44|9287.18|9167.18|9287.44|9167.44|9286.96|9166.96|9
1653217160000|2022-05-22 10:59:20|9287.11|9167.11|9287.7|9167.7|9287.7|9167.7|9287.06|9167.06|7
1653217170000|2022-05-22 10:59:30|9287.61|9167.61|9287.7|9167.7|9287.76|9167.76|9287.17|9167.17|10
1653217180000|2022-05-22 10:59:40|9287.35|9167.35|9287.8|9167.8|9287.81|9167.81|9287.35|9167.35|8
1653217190000|2022-05-22 10:59:50|9287.85|9167.85|9285.24|9165.24|9287.85|9167.85|9285.24|9165.24|8
1653217200000|2022-05-22 11:00:00|9285.46|9165.46|9285.37|9165.37|9285.52|9165.52|9285.37|9165.37|8
1653217210000|2022-05-22 11:00:10|9285.36|9165.36|9285.14|9165.14|9285.57|9165.57|9285.11|9165.11|9
1653217220000|2022-05-22 11:00:20|9284.06|9164.06|9281.79|9161.79|9284.67|9164.67|9281.79|9161.79|10
1653217230000|2022-05-22 11:00:30|9281.44|9161.44|9281.24|9161.24|9281.7|9161.7|9280.94|9160.94|9
1653217240000|2022-05-22 11:00:40|9280.88|9160.88|9280.17|9160.17|9280.92|9160.92|9280.17|9160.17|10
1653217250000|2022-05-22 11:00:50|9279.98|9159.98|9281.5|9161.5|9281.69|9161.69|9279.98|9159.98|9
1653217260000|2022-05-22 11:01:00|9282.65|9162.65|9286.15|9166.15|9286.15|9166.15|9282.65|9162.65|10
1653217270000|2022-05-22 11:01:10|9286.39|9166.39|9288.33|9168.33|9288.33|9168.33|9286.39|9166.39|10
1653217280000|2022-05-22 11:01:20|9288.17|9168.17|9288|9168|9288.72|9168.72|9287.96|9167.96|10
1653217290000|2022-05-22 11:01:30|9287.77|9167.77|9288.22|9168.22|9288.22|9168.22|9287.35|9167.35|10
1653217300000|2022-05-22 11:01:40|9287.94|9167.94|9287.61|9167.61|9287.94|9167.94|9287.56|9167.56|10
1653217310000|2022-05-22 11:01:50|9287.59|9167.59|9287.41|9167.41|9287.59|9167.59|9287.37|9167.37|9
1653217320000|2022-05-22 11:02:00|9287.46|9167.46|9287.9|9167.9|9287.97|9167.97|9287.46|9167.46|9
1653217330000|2022-05-22 11:02:10|9287.99|9167.99|9287.67|9167.67|9288.04|9168.04|9287.67|9167.67|8
1653217340000|2022-05-22 11:02:20|9287.82|9167.82|9287.54|9167.54|9287.82|9167.82|9287.33|9167.33|10
1653217350000|2022-05-22 11:02:30|9287.62|9167.62|9288.14|9168.14|9288.42|9168.42|9287.62|9167.62|9
1653217360000|2022-05-22 11:02:40|9288.09|9168.09|9289.15|9169.15|9289.35|9169.35|9288.09|9168.09|10
1653217370000|2022-05-22 11:02:50|9289.6|9169.6|9289.54|9169.54|9289.82|9169.82|9289.3|9169.3|10
1653217380000|2022-05-22 11:03:00|9289.53|9169.53|9290.67|9170.67|9290.67|9170.67|9289.32|9169.32|10
1653217390000|2022-05-22 11:03:10|9290.37|9170.37|9290.43|9170.43|9290.67|9170.67|9290.36|9170.36|9
1653217400000|2022-05-22 11:03:20|9290.8|9170.8|9290.89|9170.89|9290.89|9170.89|9290.6|9170.6|9
1653217410000|2022-05-22 11:03:30|9290.98|9170.98|9292.25|9172.25|9292.25|9172.25|9290.98|9170.98|10
1653217420000|2022-05-22 11:03:40|9292.47|9172.47|9294.08|9174.08|9294.22|9174.22|9292.47|9172.47|9
1653217430000|2022-05-22 11:03:50|9294.52|9174.52|9295.04|9175.04|9295.04|9175.04|9294.52|9174.52|10
1653217440000|2022-05-22 11:04:00|9294.87|9174.87|9294.67|9174.67|9294.9|9174.9|9294.48|9174.48|9
1653217450000|2022-05-22 11:04:10|9294.64|9174.64|9293.32|9173.32|9294.64|9174.64|9293.32|9173.32|10
1653217460000|2022-05-22 11:04:20|9293.66|9173.66|9293.69|9173.69|9293.69|9173.69|9293.45|9173.45|10
1653217470000|2022-05-22 11:04:30|9293.59|9173.59|9295.65|9175.65|9295.65|9175.65|9293.59|9173.59|10
1653217480000|2022-05-22 11:04:40|9295.58|9175.58|9294.52|9174.52|9296.1|9176.1|9294.52|9174.52|10
1653217490000|2022-05-22 11:04:50|9295.25|9175.25|9294.69|9174.69|9295.67|9175.67|9294.69|9174.69|10
1653217500000|2022-05-22 11:05:00|9294.05|9174.05|9294.25|9174.25|9294.38|9174.38|9293.42|9173.42|9
1653217510000|2022-05-22 11:05:10|9294.49|9174.49|9293.37|9173.37|9294.49|9174.49|9293.37|9173.37|10
1653217520000|2022-05-22 11:05:20|9293.47|9173.47|9293.76|9173.76|9293.82|9173.82|9293.39|9173.39|9
1653217530000|2022-05-22 11:05:30|9293.46|9173.46|9292.87|9172.87|9293.53|9173.53|9292.82|9172.82|8
1653217540000|2022-05-22 11:05:40|9293.06|9173.06|9293.13|9173.13|9293.13|9173.13|9292.66|9172.66|8
1653217550000|2022-05-22 11:05:50|9293.1|9173.1|9292.96|9172.96|9293.31|9173.31|9292.96|9172.96|8
1653217560000|2022-05-22 11:06:00|9293.07|9173.07|9293.02|9173.02|9293.23|9173.23|9293|9173|7
1653217570000|2022-05-22 11:06:10|9293.1|9173.1|9292.96|9172.96|9293.3|9173.3|9292.96|9172.96|8
1653217580000|2022-05-22 11:06:20|9292.79|9172.79|9292.11|9172.11|9292.79|9172.79|9291.99|9171.99|9
1653217590000|2022-05-22 11:06:30|9292.25|9172.25|9292|9172|9292.25|9172.25|9291.92|9171.92|10
1653217600000|2022-05-22 11:06:40|9291.89|9171.89|9290.74|9170.74|9291.89|9171.89|9290.64|9170.64|9
1653217610000|2022-05-22 11:06:50|9290.75|9170.75|9290.79|9170.79|9290.79|9170.79|9290.65|9170.65|6
1653217620000|2022-05-22 11:07:00|9290.48|9170.48|9291.05|9171.05|9291.05|9171.05|9290.22|9170.22|10
1653217630000|2022-05-22 11:07:10|9291.33|9171.33|9293.55|9173.55|9293.55|9173.55|9291.33|9171.33|10
1653217640000|2022-05-22 11:07:20|9293.71|9173.71|9293.23|9173.23|9293.94|9173.94|9293.23|9173.23|9
1653217650000|2022-05-22 11:07:30|9293.27|9173.27|9293.53|9173.53|9293.64|9173.64|9292.87|9172.87|9
1653217660000|2022-05-22 11:07:40|9293.65|9173.65|9294.25|9174.25|9294.25|9174.25|9293.54|9173.54|10
1653217670000|2022-05-22 11:07:50|9294.17|9174.17|9293.92|9173.92|9294.25|9174.25|9293.85|9173.85|10
1653217680000|2022-05-22 11:08:00|9294.02|9174.02|9293.97|9173.97|9294.02|9174.02|9293.77|9173.77|10
1653217690000|2022-05-22 11:08:10|9294.05|9174.05|9294.76|9174.76|9294.76|9174.76|9293.68|9173.68|8
1653217700000|2022-05-22 11:08:20|9294.91|9174.91|9294.78|9174.78|9295.02|9175.02|9294.59|9174.59|9
1653217710000|2022-05-22 11:08:30|9294.12|9174.12|9294.55|9174.55|9295.38|9175.38|9294.12|9174.12|10
1653217720000|2022-05-22 11:08:40|9294.63|9174.63|9295.2|9175.2|9295.27|9175.27|9294.63|9174.63|9
1653217730000|2022-05-22 11:08:50|9295.37|9175.37|9295.82|9175.82|9295.82|9175.82|9295.36|9175.36|7
1653217740000|2022-05-22 11:09:00|9295.8|9175.8|9296.06|9176.06|9296.08|9176.08|9295.49|9175.49|10
1653217750000|2022-05-22 11:09:10|9295.84|9175.84|9294.66|9174.66|9295.93|9175.93|9294.52|9174.52|10
1653217760000|2022-05-22 11:09:20|9294.53|9174.53|9295.59|9175.59|9295.59|9175.59|9294.31|9174.31|10
1653217770000|2022-05-22 11:09:30|9297.63|9177.63|9297.9|9177.9|9297.9|9177.9|9297.62|9177.62|10
1653217780000|2022-05-22 11:09:40|9297.88|9177.88|9297.96|9177.96|9297.96|9177.96|9297.57|9177.57|8
1653217790000|2022-05-22 11:09:50|9297.97|9177.97|9298.11|9178.11|9298.11|9178.11|9297.92|9177.92|7
1653217800000|2022-05-22 11:10:00|9298.1|9178.1|9297.64|9177.64|9298.15|9178.15|9297.35|9177.35|9
1653217810000|2022-05-22 11:10:10|9297.68|9177.68|9297.54|9177.54|9297.68|9177.68|9297.47|9177.47|7
1653217820000|2022-05-22 11:10:20|9297.68|9177.68|9297.12|9177.12|9297.68|9177.68|9297.12|9177.12|8
1653217830000|2022-05-22 11:10:30|9297.1|9177.1|9298.3|9178.3|9298.3|9178.3|9297.1|9177.1|9
1653217840000|2022-05-22 11:10:40|9298.34|9178.34|9298.14|9178.14|9298.39|9178.39|9298.02|9178.02|9
1653217850000|2022-05-22 11:10:50|9298.06|9178.06|9297.74|9177.74|9298.07|9178.07|9297.74|9177.74|5
1653217860000|2022-05-22 11:11:00|9297.49|9177.49|9296.54|9176.54|9297.49|9177.49|9296.54|9176.54|10
1653217870000|2022-05-22 11:11:10|9296.67|9176.67|9296.32|9176.32|9296.86|9176.86|9296.17|9176.17|10
1653217880000|2022-05-22 11:11:20|9296.35|9176.35|9296.2|9176.2|9296.81|9176.81|9296.2|9176.2|9
1653217890000|2022-05-22 11:11:30|9296.15|9176.15|9294.99|9174.99|9296.19|9176.19|9294.99|9174.99|10
1653217900000|2022-05-22 11:11:40|9295.04|9175.04|9295|9175|9295.42|9175.42|9295|9175|10
1653217910000|2022-05-22 11:11:50|9294.77|9174.77|9294.51|9174.51|9294.77|9174.77|9294.4|9174.4|10
1653217920000|2022-05-22 11:12:00|9294.41|9174.41|9294.93|9174.93|9294.93|9174.93|9294.39|9174.39|10
1653217930000|2022-05-22 11:12:10|9294.6|9174.6|9296.95|9176.95|9296.95|9176.95|9294.6|9174.6|9
1653217940000|2022-05-22 11:12:20|9296.87|9176.87|9297.84|9177.84|9297.95|9177.95|9296.87|9176.87|10
1653217950000|2022-05-22 11:12:30|9298.26|9178.26|9298.06|9178.06|9298.26|9178.26|9297.68|9177.68|10
1653217960000|2022-05-22 11:12:40|9297.97|9177.97|9298.3|9178.3|9298.94|9178.94|9297.97|9177.97|10
1653217970000|2022-05-22 11:12:50|9298.14|9178.14|9298.8|9178.8|9299.22|9179.22|9298.14|9178.14|8
1653217980000|2022-05-22 11:13:00|9298.9|9178.9|9299.17|9179.17|9299.18|9179.18|9298.88|9178.88|10
1653217990000|2022-05-22 11:13:10|9299.15|9179.15|9299.07|9179.07|9299.45|9179.45|9298.4|9178.4|10
1653218000000|2022-05-22 11:13:20|9299.04|9179.04|9299.47|9179.47|9299.47|9179.47|9299.04|9179.04|8
1653218010000|2022-05-22 11:13:30|9299.35|9179.35|9299.33|9179.33|9299.61|9179.61|9299.08|9179.08|10
1653218020000|2022-05-22 11:13:40|9299.83|9179.83|9302.4|9182.4|9302.4|9182.4|9299.83|9179.83|10
1653218030000|2022-05-22 11:13:50|9303.86|9183.86|9305.31|9185.31|9305.31|9185.31|9303.2|9183.2|10
1653218040000|2022-05-22 11:14:00|9304.69|9184.69|9304.7|9184.7|9304.97|9184.97|9304.44|9184.44|10
1653218050000|2022-05-22 11:14:10|9304.93|9184.93|9305.29|9185.29|9305.69|9185.69|9304.91|9184.91|10
1653218060000|2022-05-22 11:14:20|9305.14|9185.14|9305.24|9185.24|9305.29|9185.29|9304.78|9184.78|10
1653218070000|2022-05-22 11:14:30|9305.38|9185.38|9306.61|9186.61|9306.61|9186.61|9305.36|9185.36|8
1653218080000|2022-05-22 11:14:40|9306.29|9186.29|9306.42|9186.42|9306.49|9186.49|9305.98|9185.98|10
1653218090000|2022-05-22 11:14:50|9306.55|9186.55|9305.83|9185.83|9306.55|9186.55|9305.78|9185.78|9
1653218100000|2022-05-22 11:15:00|9305.82|9185.82|9306.45|9186.45|9307.04|9187.04|9305.77|9185.77|10
1653218110000|2022-05-22 11:15:10|9306.4|9186.4|9306.49|9186.49|9306.66|9186.66|9306.09|9186.09|10
1653218120000|2022-05-22 11:15:20|9306.14|9186.14|9305.47|9185.47|9306.26|9186.26|9305.47|9185.47|8
1653218130000|2022-05-22 11:15:30|9306.69|9186.69|9305.83|9185.83|9306.89|9186.89|9305.83|9185.83|9
1653218140000|2022-05-22 11:15:40|9305.9|9185.9|9304.92|9184.92|9306|9186|9304.72|9184.72|10
1653218150000|2022-05-22 11:15:50|9305.13|9185.13|9304.64|9184.64|9306|9186|9304.64|9184.64|10
1653218160000|2022-05-22 11:16:00|9304.6|9184.6|9301.89|9181.89|9304.6|9184.6|9301.83|9181.83|10
1653218170000|2022-05-22 11:16:10|9301.74|9181.74|9301.17|9181.17|9301.87|9181.87|9301.17|9181.17|10
1653218180000|2022-05-22 11:16:20|9301.13|9181.13|9301.19|9181.19|9301.3|9181.3|9301.13|9181.13|10
1653218190000|2022-05-22 11:16:30|9301.06|9181.06|9300.83|9180.83|9301.2|9181.2|9300.78|9180.78|8
1653218200000|2022-05-22 11:16:40|9300.87|9180.87|9300.77|9180.77|9300.87|9180.87|9300.69|9180.69|5
1653218210000|2022-05-22 11:16:50|9300.47|9180.47|9299.64|9179.64|9300.47|9180.47|9299.64|9179.64|9
1653218220000|2022-05-22 11:17:00|9299.62|9179.62|9300.49|9180.49|9300.49|9180.49|9298.93|9178.93|10
1653218230000|2022-05-22 11:17:10|9300.63|9180.63|9300.78|9180.78|9300.78|9180.78|9300.5|9180.5|8
1653218240000|2022-05-22 11:17:20|9300.63|9180.63|9300.98|9180.98|9301.23|9181.23|9300.63|9180.63|10
1653218250000|2022-05-22 11:17:30|9301.23|9181.23|9301.53|9181.53|9301.53|9181.53|9301.13|9181.13|9
1653218260000|2022-05-22 11:17:40|9301.59|9181.59|9301.01|9181.01|9301.59|9181.59|9300.89|9180.89|10
1653218270000|2022-05-22 11:17:50|9300.93|9180.93|9301.07|9181.07|9301.21|9181.21|9300.93|9180.93|6
1653218280000|2022-05-22 11:18:00|9301.18|9181.18|9301.41|9181.41|9301.41|9181.41|9300.88|9180.88|9
1653218290000|2022-05-22 11:18:10|9300.69|9180.69|9301.34|9181.34|9301.34|9181.34|9300.61|9180.61|8
1653218300000|2022-05-22 11:18:20|9301.43|9181.43|9301.1|9181.1|9301.43|9181.43|9301.1|9181.1|8
1653218310000|2022-05-22 11:18:30|9301.19|9181.19|9301.36|9181.36|9301.36|9181.36|9301.19|9181.19|6
1653218320000|2022-05-22 11:18:40|9301.38|9181.38|9301.78|9181.78|9301.78|9181.78|9301.38|9181.38|8
1653218330000|2022-05-22 11:18:50|9301.74|9181.74|9301.13|9181.13|9301.97|9181.97|9301.13|9181.13|7
1653218340000|2022-05-22 11:19:00|9300.6|9180.6|9300.77|9180.77|9300.94|9180.94|9300.44|9180.44|10
1653218350000|2022-05-22 11:19:10|9300.86|9180.86|9300.86|9180.86|9300.96|9180.96|9300.8|9180.8|9
1653218360000|2022-05-22 11:19:20|9300.88|9180.88|9300.13|9180.13|9300.88|9180.88|9300.08|9180.08|10
1653218370000|2022-05-22 11:19:30|9300.11|9180.11|9300.62|9180.62|9300.62|9180.62|9300.11|9180.11|10
1653218380000|2022-05-22 11:19:40|9300.54|9180.54|9300.61|9180.61|9300.8|9180.8|9300.46|9180.46|9
1653218390000|2022-05-22 11:19:50|9300.96|9180.96|9301.33|9181.33|9301.33|9181.33|9300.82|9180.82|10
1653218400000|2022-05-22 11:20:00|9301.5|9181.5|9301.46|9181.46|9301.5|9181.5|9301.27|9181.27|9
1653218410000|2022-05-22 11:20:10|9301.39|9181.39|9301.01|9181.01|9301.39|9181.39|9301.01|9181.01|10
1653218420000|2022-05-22 11:20:20|9301.14|9181.14|9301.2|9181.2|9301.32|9181.32|9301.14|9181.14|9
1653218430000|2022-05-22 11:20:30|9301.18|9181.18|9301.21|9181.21|9301.3|9181.3|9301.18|9181.18|10
1653218440000|2022-05-22 11:20:40|9301.13|9181.13|9301.35|9181.35|9301.47|9181.47|9301.13|9181.13|7
1653218450000|2022-05-22 11:20:50|9301.28|9181.28|9301.47|9181.47|9301.58|9181.58|9301.28|9181.28|9
1653218460000|2022-05-22 11:21:00|9301.54|9181.54|9301.39|9181.39|9301.67|9181.67|9301.18|9181.18|9
1653218470000|2022-05-22 11:21:10|9300.86|9180.86|9300.51|9180.51|9300.86|9180.86|9300.31|9180.31|10
1653218480000|2022-05-22 11:21:20|9300.62|9180.62|9300.78|9180.78|9300.78|9180.78|9300.53|9180.53|8
1653218490000|2022-05-22 11:21:30|9300.96|9180.96|9301.03|9181.03|9301.35|9181.35|9300.96|9180.96|8
1653218500000|2022-05-22 11:21:40|9301.04|9181.04|9301.11|9181.11|9301.14|9181.14|9301.01|9181.01|9
1653218510000|2022-05-22 11:21:50|9301.36|9181.36|9302.04|9182.04|9302.04|9182.04|9301.2|9181.2|10
1653218520000|2022-05-22 11:22:00|9302.53|9182.53|9304.27|9184.27|9304.27|9184.27|9302.53|9182.53|10
1653218530000|2022-05-22 11:22:10|9304.43|9184.43|9304.97|9184.97|9304.97|9184.97|9304.36|9184.36|9
1653218540000|2022-05-22 11:22:20|9304.9|9184.9|9306.35|9186.35|9306.49|9186.49|9304.9|9184.9|9
1653218550000|2022-05-22 11:22:30|9306.7|9186.7|9307.01|9187.01|9307.08|9187.08|9306.54|9186.54|8
1653218560000|2022-05-22 11:22:40|9306.9|9186.9|9306.12|9186.12|9307.04|9187.04|9306.11|9186.11|10
1653218570000|2022-05-22 11:22:50|9306|9186|9306.09|9186.09|9306.09|9186.09|9305.78|9185.78|10
1653218580000|2022-05-22 11:23:00|9306.11|9186.11|9305.04|9185.04|9306.11|9186.11|9304.77|9184.77|10
1653218590000|2022-05-22 11:23:10|9305.27|9185.27|9305.38|9185.38|9305.48|9185.48|9304.94|9184.94|10
1653218600000|2022-05-22 11:23:20|9305.41|9185.41|9305.4|9185.4|9305.51|9185.51|9305.05|9185.05|9
1653218610000|2022-05-22 11:23:30|9305.56|9185.56|9305.93|9185.93|9306.03|9186.03|9305.56|9185.56|10
1653218620000|2022-05-22 11:23:40|9305.87|9185.87|9304.2|9184.2|9305.91|9185.91|9304.2|9184.2|10
1653218630000|2022-05-22 11:23:50|9304.18|9184.18|9302.85|9182.85|9304.18|9184.18|9302.85|9182.85|10
1653218640000|2022-05-22 11:24:00|9302.75|9182.75|9302.69|9182.69|9302.8|9182.8|9302.69|9182.69|5
1653218650000|2022-05-22 11:24:10|9302.62|9182.62|9300.88|9180.88|9302.62|9182.62|9300.79|9180.79|10
1653218660000|2022-05-22 11:24:20|9300.91|9180.91|9300.4|9180.4|9300.91|9180.91|9300.4|9180.4|8
1653218670000|2022-05-22 11:24:30|9300.04|9180.04|9299.87|9179.87|9300.22|9180.22|9299.84|9179.84|10
1653218680000|2022-05-22 11:24:40|9299.92|9179.92|9298.32|9178.32|9299.92|9179.92|9298.32|9178.32|9
1653218690000|2022-05-22 11:24:50|9298.48|9178.48|9297.84|9177.84|9298.48|9178.48|9297.84|9177.84|8
1653218700000|2022-05-22 11:25:00|9297.81|9177.81|9297.66|9177.66|9297.81|9177.81|9297.63|9177.63|9
1653218710000|2022-05-22 11:25:10|9297.53|9177.53|9296.13|9176.13|9297.65|9177.65|9296.13|9176.13|10
1653218720000|2022-05-22 11:25:20|9296.29|9176.29|9295.92|9175.92|9296.38|9176.38|9295.49|9175.49|10
1653218730000|2022-05-22 11:25:30|9295.43|9175.43|9293.99|9173.99|9295.43|9175.43|9293.99|9173.99|10
1653218740000|2022-05-22 11:25:40|9294.22|9174.22|9293.04|9173.04|9294.22|9174.22|9292.83|9172.83|10
1653218750000|2022-05-22 11:25:50|9293.06|9173.06|9292.95|9172.95|9293.06|9173.06|9292.54|9172.54|10
1653218760000|2022-05-22 11:26:00|9292.92|9172.92|9292.36|9172.36|9292.92|9172.92|9292.28|9172.28|10
1653218770000|2022-05-22 11:26:10|9292.3|9172.3|9290.83|9170.83|9292.67|9172.67|9290.83|9170.83|10
1653218780000|2022-05-22 11:26:20|9290.07|9170.07|9285.73|9165.73|9290.65|9170.65|9285.73|9165.73|10
1653218790000|2022-05-22 11:26:30|9284.75|9164.75|9279.95|9159.95|9285.28|9165.28|9279.95|9159.95|10
1653218800000|2022-05-22 11:26:40|9279.68|9159.68|9276.95|9156.95|9279.86|9159.86|9276.95|9156.95|10
1653218810000|2022-05-22 11:26:50|9275.81|9155.81|9273.47|9153.47|9275.81|9155.81|9273.47|9153.47|10
1653218820000|2022-05-22 11:27:00|9272.65|9152.65|9270.79|9150.79|9272.65|9152.65|9269.99|9149.99|10
1653218830000|2022-05-22 11:27:10|9270.29|9150.29|9270.46|9150.46|9270.55|9150.55|9270.19|9150.19|10
1653218840000|2022-05-22 11:27:20|9270.2|9150.2|9268.17|9148.17|9270.43|9150.43|9268.17|9148.17|9
1653218850000|2022-05-22 11:27:30|9268.21|9148.21|9267.86|9147.86|9268.74|9148.74|9267.86|9147.86|10
1653218860000|2022-05-22 11:27:40|9267.6|9147.6|9267.18|9147.18|9267.95|9147.95|9267.01|9147.01|10
1653218870000|2022-05-22 11:27:50|9267.35|9147.35|9266.54|9146.54|9267.35|9147.35|9266.54|9146.54|9
1653218880000|2022-05-22 11:28:00|9267.21|9147.21|9260.72|9140.72|9267.21|9147.21|9260.72|9140.72|10
1653218890000|2022-05-22 11:28:10|9259.17|9139.17|9258.89|9138.89|9259.17|9139.17|9258.39|9138.39|9
1653218900000|2022-05-22 11:28:20|9258.63|9138.63|9256.83|9136.83|9258.76|9138.76|9256.83|9136.83|10
1653218910000|2022-05-22 11:28:30|9257.48|9137.48|9255.59|9135.59|9257.66|9137.66|9255.59|9135.59|10
1653218920000|2022-05-22 11:28:40|9255.67|9135.67|9253.33|9133.33|9255.8|9135.8|9253.33|9133.33|10
1653218930000|2022-05-22 11:28:50|9254.49|9134.49|9251.78|9131.78|9254.49|9134.49|9251.78|9131.78|9
1653218940000|2022-05-22 11:29:00|9252.37|9132.37|9251.83|9131.83|9252.37|9132.37|9251.15|9131.15|10
1653218950000|2022-05-22 11:29:10|9251.64|9131.64|9251.98|9131.98|9252.63|9132.63|9251.28|9131.28|10
1653218960000|2022-05-22 11:29:20|9251.67|9131.67|9249.95|9129.95|9251.79|9131.79|9249.95|9129.95|10
1653218970000|2022-05-22 11:29:30|9250.18|9130.18|9252.13|9132.13|9252.19|9132.19|9250.18|9130.18|10
1653218980000|2022-05-22 11:29:40|9252.27|9132.27|9251.45|9131.45|9252.27|9132.27|9251.45|9131.45|10
1653218990000|2022-05-22 11:29:50|9251.74|9131.74|9251.59|9131.59|9251.74|9131.74|9250.17|9130.17|10
1653219000000|2022-05-22 11:30:00|9251.04|9131.04|9249.81|9129.81|9251.26|9131.26|9249.69|9129.69|10
1653219010000|2022-05-22 11:30:10|9249.28|9129.28|9248.25|9128.25|9249.28|9129.28|9247.56|9127.56|10
1653219020000|2022-05-22 11:30:20|9247.58|9127.58|9242.86|9122.86|9247.58|9127.58|9242.86|9122.86|10
1653219030000|2022-05-22 11:30:30|9242.9|9122.9|9240.79|9120.79|9243.07|9123.07|9240.79|9120.79|10
1653219040000|2022-05-22 11:30:40|9241.18|9121.18|9239.58|9119.58|9241.18|9121.18|9239.58|9119.58|10
1653219050000|2022-05-22 11:30:50|9239.64|9119.64|9237.96|9117.96|9239.64|9119.64|9237.96|9117.96|10
1653219060000|2022-05-22 11:31:00|9237.65|9117.65|9236.2|9116.2|9237.65|9117.65|9235.54|9115.54|10
1653219070000|2022-05-22 11:31:10|9235.99|9115.99|9236.83|9116.83|9237.08|9117.08|9235.92|9115.92|9
1653219080000|2022-05-22 11:31:20|9237.41|9117.41|9236.6|9116.6|9237.47|9117.47|9236.6|9116.6|10
1653219090000|2022-05-22 11:31:30|9236.36|9116.36|9234.18|9114.18|9236.36|9116.36|9233.89|9113.89|9
1653219100000|2022-05-22 11:31:40|9233.8|9113.8|9230.09|9110.09|9233.8|9113.8|9230.09|9110.09|10
1653219110000|2022-05-22 11:31:50|9229.11|9109.11|9226.99|9106.99|9229.11|9109.11|9226.99|9106.99|10
1653219120000|2022-05-22 11:32:00|9225.96|9105.96|9225.06|9105.06|9225.96|9105.96|9225.06|9105.06|10
1653219130000|2022-05-22 11:32:10|9224.98|9104.98|9225.53|9105.53|9225.53|9105.53|9224.25|9104.25|10
1653219140000|2022-05-22 11:32:20|9225.24|9105.24|9222.71|9102.71|9225.24|9105.24|9222.54|9102.54|10
1653219150000|2022-05-22 11:32:30|9220.45|9100.45|9214.36|9094.36|9220.45|9100.45|9214.16|9094.16|10
1653219160000|2022-05-22 11:32:40|9213.87|9093.87|9210.51|9090.51|9214.77|9094.77|9210.45|9090.45|10
1653219170000|2022-05-22 11:32:50|9210.8|9090.8|9208.09|9088.09|9210.8|9090.8|9208.09|9088.09|9
1653219180000|2022-05-22 11:33:00|9207.56|9087.56|9208.35|9088.35|9209.25|9089.25|9207.53|9087.53|10
1653219190000|2022-05-22 11:33:10|9208.54|9088.54|9204.4|9084.4|9208.54|9088.54|9204.09|9084.09|10
1653219200000|2022-05-22 11:33:20|9204.22|9084.22|9204.24|9084.24|9205.02|9085.02|9204.22|9084.22|10
1653219210000|2022-05-22 11:33:30|9204.23|9084.23|9203.01|9083.01|9204.89|9084.89|9203.01|9083.01|9
1653219220000|2022-05-22 11:33:40|9202.86|9082.86|9208.71|9088.71|9208.71|9088.71|9202.55|9082.55|9
1653219230000|2022-05-22 11:33:50|9212.05|9092.05|9217.82|9097.82|9218.66|9098.66|9212.05|9092.05|10
1653219240000|2022-05-22 11:34:00|9217.41|9097.41|9219.72|9099.72|9219.72|9099.72|9216.21|9096.21|10
1653219250000|2022-05-22 11:34:10|9221.7|9101.7|9225.77|9105.77|9226.01|9106.01|9221.7|9101.7|10
1653219260000|2022-05-22 11:34:20|9225.18|9105.18|9227.58|9107.58|9227.58|9107.58|9225.18|9105.18|10
1653219270000|2022-05-22 11:34:30|9228.27|9108.27|9226.69|9106.69|9228.27|9108.27|9225.67|9105.67|9
1653219280000|2022-05-22 11:34:40|9228.04|9108.04|9227.07|9107.07|9229.92|9109.92|9227.07|9107.07|10
1653219290000|2022-05-22 11:34:50|9226.01|9106.01|9223.21|9103.21|9226.01|9106.01|9223.21|9103.21|10
1653219300000|2022-05-22 11:35:00|9222.7|9102.7|9217.95|9097.95|9222.7|9102.7|9217.67|9097.67|10
1653219310000|2022-05-22 11:35:10|9218.34|9098.34|9217.83|9097.83|9218.55|9098.55|9217.41|9097.41|10
1653219320000|2022-05-22 11:35:20|9217.84|9097.84|9217.4|9097.4|9217.84|9097.84|9216.97|9096.97|10
1653219330000|2022-05-22 11:35:30|9217.43|9097.43|9215.62|9095.62|9217.78|9097.78|9215.37|9095.37|10
1653219340000|2022-05-22 11:35:40|9215.32|9095.32|9216.52|9096.52|9216.52|9096.52|9215.32|9095.32|10
1653219350000|2022-05-22 11:35:50|9216.42|9096.42|9215.13|9095.13|9216.42|9096.42|9214.51|9094.51|10
1653219360000|2022-05-22 11:36:00|9214.42|9094.42|9214.59|9094.59|9214.96|9094.96|9213.77|9093.77|10
1653219370000|2022-05-22 11:36:10|9214.71|9094.71|9215.29|9095.29|9216.05|9096.05|9214.71|9094.71|10
1653219380000|2022-05-22 11:36:20|9216|9096|9215.6|9095.6|9216.88|9096.88|9215.6|9095.6|10
1653219390000|2022-05-22 11:36:30|9215.37|9095.37|9214.78|9094.78|9215.53|9095.53|9214.78|9094.78|10
1653219400000|2022-05-22 11:36:40|9214.07|9094.07|9211.54|9091.54|9214.86|9094.86|9211.54|9091.54|10
1653219410000|2022-05-22 11:36:50|9212.36|9092.36|9208.3|9088.3|9213.13|9093.13|9208.3|9088.3|10
1653219420000|2022-05-22 11:37:00|9208.73|9088.73|9207.11|9087.11|9209.63|9089.63|9207.11|9087.11|10
1653219430000|2022-05-22 11:37:10|9208.24|9088.24|9209.21|9089.21|9209.72|9089.72|9208.03|9088.03|10
1653219440000|2022-05-22 11:37:20|9209.13|9089.13|9207.91|9087.91|9209.56|9089.56|9207.91|9087.91|10
1653219450000|2022-05-22 11:37:30|9208.56|9088.56|9209.32|9089.32|9209.32|9089.32|9208.37|9088.37|10
1653219460000|2022-05-22 11:37:40|9209.9|9089.9|9209.21|9089.21|9210.73|9090.73|9208.93|9088.93|10
1653219470000|2022-05-22 11:37:50|9209.2|9089.2|9208.55|9088.55|9209.2|9089.2|9208.29|9088.29|9
1653219480000|2022-05-22 11:38:00|9208.54|9088.54|9209.85|9089.85|9209.85|9089.85|9207.48|9087.48|10
1653219490000|2022-05-22 11:38:10|9210.14|9090.14|9211.07|9091.07|9211.07|9091.07|9208.91|9088.91|10
1653219500000|2022-05-22 11:38:20|9210.05|9090.05|9210.54|9090.54|9211.32|9091.32|9208.56|9088.56|10
1653219510000|2022-05-22 11:38:30|9212.97|9092.97|9213.53|9093.53|9214.09|9094.09|9211.92|9091.92|10
1653219520000|2022-05-22 11:38:40|9212.59|9092.59|9213.23|9093.23|9213.23|9093.23|9212.59|9092.59|10
1653219530000|2022-05-22 11:38:50|9214.71|9094.71|9218.6|9098.6|9219.04|9099.04|9214.71|9094.71|10
1653219540000|2022-05-22 11:39:00|9218.52|9098.52|9218.29|9098.29|9218.59|9098.59|9218.21|9098.21|10
1653219550000|2022-05-22 11:39:10|9218.49|9098.49|9219.61|9099.61|9219.61|9099.61|9218.49|9098.49|10
1653219560000|2022-05-22 11:39:20|9219.64|9099.64|9221.25|9101.25|9221.47|9101.47|9219.64|9099.64|10
1653219570000|2022-05-22 11:39:30|9221.34|9101.34|9221.77|9101.77|9221.77|9101.77|9221.09|9101.09|10
1653219580000|2022-05-22 11:39:40|9221.26|9101.26|9220.12|9100.12|9221.3|9101.3|9219.63|9099.63|9
1653219590000|2022-05-22 11:39:50|9220.03|9100.03|9218.23|9098.23|9220.03|9100.03|9218.02|9098.02|10
1653219600000|2022-05-22 11:40:00|9217.82|9097.82|9218.32|9098.32|9218.34|9098.34|9217.32|9097.32|10
1653219610000|2022-05-22 11:40:10|9218.18|9098.18|9219.26|9099.26|9219.5|9099.5|9217.96|9097.96|10
1653219620000|2022-05-22 11:40:20|9220.15|9100.15|9221.1|9101.1|9221.35|9101.35|9219.51|9099.51|10
1653219630000|2022-05-22 11:40:30|9221.75|9101.75|9220.41|9100.41|9221.79|9101.79|9220.14|9100.14|9
1653219640000|2022-05-22 11:40:40|9221.09|9101.09|9221.05|9101.05|9221.29|9101.29|9220.83|9100.83|10
1653219650000|2022-05-22 11:40:50|9221.03|9101.03|9221.68|9101.68|9221.69|9101.69|9220.81|9100.81|10
1653219660000|2022-05-22 11:41:00|9221.53|9101.53|9223.46|9103.46|9223.46|9103.46|9221.53|9101.53|8
1653219670000|2022-05-22 11:41:10|9223.83|9103.83|9225.18|9105.18|9225.18|9105.18|9223.79|9103.79|10
1653219680000|2022-05-22 11:41:20|9225.3|9105.3|9225.79|9105.79|9226.5|9106.5|9225.3|9105.3|10
1653219690000|2022-05-22 11:41:30|9225.85|9105.85|9226.18|9106.18|9226.74|9106.74|9225.46|9105.46|10
1653219700000|2022-05-22 11:41:40|9225.88|9105.88|9226.64|9106.64|9226.77|9106.77|9225.88|9105.88|9
1653219710000|2022-05-22 11:41:50|9226.52|9106.52|9226.21|9106.21|9226.72|9106.72|9225.42|9105.42|10
1653219720000|2022-05-22 11:42:00|9226.37|9106.37|9226.35|9106.35|9226.41|9106.41|9226.19|9106.19|10
1653219730000|2022-05-22 11:42:10|9226.2|9106.2|9225.88|9105.88|9226.38|9106.38|9225.88|9105.88|10
1653219740000|2022-05-22 11:42:20|9225.89|9105.89|9226.26|9106.26|9226.52|9106.52|9225.89|9105.89|9
1653219750000|2022-05-22 11:42:30|9226.19|9106.19|9225.31|9105.31|9226.19|9106.19|9225.3|9105.3|9
1653219760000|2022-05-22 11:42:40|9225.63|9105.63|9224.61|9104.61|9226.28|9106.28|9224.61|9104.61|10
1653219770000|2022-05-22 11:42:50|9225.44|9105.44|9225.64|9105.64|9225.72|9105.72|9224.8|9104.8|10
1653219780000|2022-05-22 11:43:00|9224.77|9104.77|9224.48|9104.48|9224.77|9104.77|9223.37|9103.37|10
1653219790000|2022-05-22 11:43:10|9224.33|9104.33|9224.37|9104.37|9224.37|9104.37|9223.52|9103.52|10
1653219800000|2022-05-22 11:43:20|9224.4|9104.4|9223.76|9103.76|9224.4|9104.4|9223.75|9103.75|10
1653219810000|2022-05-22 11:43:30|9223.81|9103.81|9223.78|9103.78|9223.92|9103.92|9223.69|9103.69|10
1653219820000|2022-05-22 11:43:40|9223.84|9103.84|9223.97|9103.97|9223.97|9103.97|9223.69|9103.69|10
1653219830000|2022-05-22 11:43:50|9224|9104|9223.32|9103.32|9224.01|9104.01|9223.32|9103.32|9
1653219840000|2022-05-22 11:44:00|9223.29|9103.29|9223.59|9103.59|9223.81|9103.81|9223.29|9103.29|10
1653219850000|2022-05-22 11:44:10|9223.67|9103.67|9222.88|9102.88|9223.67|9103.67|9222.87|9102.87|10
1653219860000|2022-05-22 11:44:20|9222.6|9102.6|9220.76|9100.76|9222.79|9102.79|9220.76|9100.76|9
1653219870000|2022-05-22 11:44:30|9220.77|9100.77|9221.58|9101.58|9221.58|9101.58|9220.77|9100.77|10
1653219880000|2022-05-22 11:44:40|9222.05|9102.05|9222.69|9102.69|9222.69|9102.69|9221.96|9101.96|10
1653219890000|2022-05-22 11:44:50|9222.66|9102.66|9225.49|9105.49|9225.49|9105.49|9222.66|9102.66|10
1653219900000|2022-05-22 11:45:00|9225.59|9105.59|9228.89|9108.89|9228.89|9108.89|9225.59|9105.59|10
1653219910000|2022-05-22 11:45:10|9229.64|9109.64|9230.72|9110.72|9230.83|9110.83|9229.64|9109.64|10
1653219920000|2022-05-22 11:45:20|9230.28|9110.28|9229.48|9109.48|9230.85|9110.85|9229.34|9109.34|9
1653219930000|2022-05-22 11:45:30|9229.33|9109.33|9229.58|9109.58|9230.52|9110.52|9229.27|9109.27|10
1653219940000|2022-05-22 11:45:40|9229.83|9109.83|9229.8|9109.8|9230.22|9110.22|9229.68|9109.68|10
1653219950000|2022-05-22 11:45:50|9229.75|9109.75|9227.5|9107.5|9229.75|9109.75|9227.5|9107.5|10
1653219960000|2022-05-22 11:46:00|9227.18|9107.18|9229.6|9109.6|9229.6|9109.6|9227.18|9107.18|10
1653219970000|2022-05-22 11:46:10|9230.03|9110.03|9228.78|9108.78|9230.04|9110.04|9228.78|9108.78|10
1653219980000|2022-05-22 11:46:20|9229.83|9109.83|9230.23|9110.23|9230.23|9110.23|9229.46|9109.46|9
1653219990000|2022-05-22 11:46:30|9229.83|9109.83|9229.27|9109.27|9229.99|9109.99|9229.27|9109.27|9
1653220000000|2022-05-22 11:46:40|9229.3|9109.3|9228.86|9108.86|9229.42|9109.42|9228.79|9108.79|10
1653220010000|2022-05-22 11:46:50|9228.55|9108.55|9228.06|9108.06|9228.55|9108.55|9228|9108|10
1653220020000|2022-05-22 11:47:00|9228|9108|9228.13|9108.13|9228.13|9108.13|9228|9108|8
1653220030000|2022-05-22 11:47:10|9228.17|9108.17|9226.95|9106.95|9228.17|9108.17|9226.93|9106.93|9
1653220040000|2022-05-22 11:47:20|9226.9|9106.9|9226.04|9106.04|9226.9|9106.9|9225.97|9105.97|9
1653220050000|2022-05-22 11:47:30|9226.06|9106.06|9224.99|9104.99|9226.06|9106.06|9224.99|9104.99|9
1653220060000|2022-05-22 11:47:40|9224.93|9104.93|9224.66|9104.66|9225.05|9105.05|9224.66|9104.66|10
1653220070000|2022-05-22 11:47:50|9224.34|9104.34|9223.45|9103.45|9224.78|9104.78|9223.45|9103.45|10
1653220080000|2022-05-22 11:48:00|9223.67|9103.67|9221.27|9101.27|9223.67|9103.67|9221.24|9101.24|10
1653220090000|2022-05-22 11:48:10|9220.74|9100.74|9218.55|9098.55|9220.74|9100.74|9217.95|9097.95|10
1653220100000|2022-05-22 11:48:20|9218.07|9098.07|9216.27|9096.27|9218.07|9098.07|9216.27|9096.27|10
1653220110000|2022-05-22 11:48:30|9216.74|9096.74|9216.58|9096.58|9216.74|9096.74|9215.86|9095.86|10
1653220120000|2022-05-22 11:48:40|9216.71|9096.71|9215.47|9095.47|9216.71|9096.71|9215.47|9095.47|9
1653220130000|2022-05-22 11:48:50|9215.42|9095.42|9214.28|9094.28|9215.42|9095.42|9213.66|9093.66|10
1653220140000|2022-05-22 11:49:00|9213.37|9093.37|9210.97|9090.97|9213.37|9093.37|9210.87|9090.87|10
1653220150000|2022-05-22 11:49:10|9210.57|9090.57|9209.18|9089.18|9210.57|9090.57|9209.1|9089.1|10
1653220160000|2022-05-22 11:49:20|9210.51|9090.51|9212.04|9092.04|9212.07|9092.07|9210.04|9090.04|10
1653220170000|2022-05-22 11:49:30|9211.45|9091.45|9211.22|9091.22|9212.18|9092.18|9211.14|9091.14|9
1653220180000|2022-05-22 11:49:40|9212.33|9092.33|9213.76|9093.76|9213.76|9093.76|9211.97|9091.97|10
1653220190000|2022-05-22 11:49:50|9213.73|9093.73|9213.62|9093.62|9213.76|9093.76|9213.46|9093.46|9
1653220200000|2022-05-22 11:50:00|9213.72|9093.72|9212.87|9092.87|9213.8|9093.8|9212.87|9092.87|10
1653220210000|2022-05-22 11:50:10|9213.28|9093.28|9213.88|9093.88|9214.41|9094.41|9213.07|9093.07|9
1653220220000|2022-05-22 11:50:20|9214.53|9094.53|9215.4|9095.4|9215.4|9095.4|9214.53|9094.53|8
1653220230000|2022-05-22 11:50:30|9214.51|9094.51|9213.62|9093.62|9214.65|9094.65|9213.62|9093.62|10
1653220240000|2022-05-22 11:50:40|9213.61|9093.61|9213.14|9093.14|9213.61|9093.61|9212.89|9092.89|9
1653220250000|2022-05-22 11:50:50|9213.31|9093.31|9214.26|9094.26|9214.26|9094.26|9213.31|9093.31|10
1653220260000|2022-05-22 11:51:00|9214.48|9094.48|9215.6|9095.6|9215.6|9095.6|9214.32|9094.32|10
1653220270000|2022-05-22 11:51:10|9215.7|9095.7|9216.55|9096.55|9216.74|9096.74|9215.7|9095.7|10
1653220280000|2022-05-22 11:51:20|9216.64|9096.64|9217.13|9097.13|9217.24|9097.24|9216.64|9096.64|10
1653220290000|2022-05-22 11:51:30|9217.31|9097.31|9218.2|9098.2|9218.2|9098.2|9217.31|9097.31|8
1653220300000|2022-05-22 11:51:40|9218.45|9098.45|9219.05|9099.05|9219.3|9099.3|9218.45|9098.45|9
1653220310000|2022-05-22 11:51:50|9219.48|9099.48|9219.72|9099.72|9219.81|9099.81|9219.48|9099.48|10
1653220320000|2022-05-22 11:52:00|9219.61|9099.61|9219.51|9099.51|9219.68|9099.68|9219.46|9099.46|7
1653220330000|2022-05-22 11:52:10|9219.55|9099.55|9219.02|9099.02|9219.55|9099.55|9218.94|9098.94|9
1653220340000|2022-05-22 11:52:20|9219.16|9099.16|9218.54|9098.54|9219.16|9099.16|9218.54|9098.54|10
1653220350000|2022-05-22 11:52:30|9218.51|9098.51|9218.23|9098.23|9218.59|9098.59|9218.17|9098.17|10
1653220360000|2022-05-22 11:52:40|9218.3|9098.3|9218.35|9098.35|9218.42|9098.42|9218.21|9098.21|7
1653220370000|2022-05-22 11:52:50|9218.36|9098.36|9218.61|9098.61|9218.81|9098.81|9218.36|9098.36|10
1653220380000|2022-05-22 11:53:00|9218.64|9098.64|9216.75|9096.75|9218.64|9098.64|9216.75|9096.75|10
1653220390000|2022-05-22 11:53:10|9216.77|9096.77|9216.83|9096.83|9216.83|9096.83|9215.97|9095.97|9
1653220400000|2022-05-22 11:53:20|9216.69|9096.69|9216.92|9096.92|9216.92|9096.92|9216.69|9096.69|10
1653220410000|2022-05-22 11:53:30|9216.85|9096.85|9217.87|9097.87|9218.04|9098.04|9216.84|9096.84|10
1653220420000|2022-05-22 11:53:40|9217.85|9097.85|9217.9|9097.9|9217.95|9097.95|9217.81|9097.81|9
1653220430000|2022-05-22 11:53:50|9217.98|9097.98|9217.9|9097.9|9217.98|9097.98|9217.75|9097.75|7
1653220440000|2022-05-22 11:54:00|9217.88|9097.88|9216.84|9096.84|9217.88|9097.88|9216.84|9096.84|10
1653220450000|2022-05-22 11:54:10|9217.16|9097.16|9216.79|9096.79|9217.17|9097.17|9216.75|9096.75|9
1653220460000|2022-05-22 11:54:20|9217.06|9097.06|9216.03|9096.03|9217.06|9097.06|9215.73|9095.73|10
1653220470000|2022-05-22 11:54:30|9215.83|9095.83|9215.37|9095.37|9215.91|9095.91|9215.37|9095.37|10
1653220480000|2022-05-22 11:54:40|9215.51|9095.51|9214.24|9094.24|9215.51|9095.51|9214.24|9094.24|10
1653220490000|2022-05-22 11:54:50|9214.28|9094.28|9213.13|9093.13|9214.33|9094.33|9213.03|9093.03|10
1653220500000|2022-05-22 11:55:00|9213.11|9093.11|9209.62|9089.62|9213.11|9093.11|9209.62|9089.62|10
1653220510000|2022-05-22 11:55:10|9209.71|9089.71|9209.68|9089.68|9210.23|9090.23|9209.09|9089.09|10
1653220520000|2022-05-22 11:55:20|9209.69|9089.69|9211.21|9091.21|9211.21|9091.21|9209.69|9089.69|10
1653220530000|2022-05-22 11:55:30|9211.47|9091.47|9213.48|9093.48|9213.48|9093.48|9211.47|9091.47|10
1653220540000|2022-05-22 11:55:40|9213.35|9093.35|9213.44|9093.44|9213.86|9093.86|9213.25|9093.25|10
1653220550000|2022-05-22 11:55:50|9213.09|9093.09|9212.45|9092.45|9213.73|9093.73|9212.11|9092.11|10
1653220560000|2022-05-22 11:56:00|9212.5|9092.5|9211.89|9091.89|9212.51|9092.51|9211.74|9091.74|10
1653220570000|2022-05-22 11:56:10|9212.34|9092.34|9212.25|9092.25|9213.05|9093.05|9211.94|9091.94|9
1653220580000|2022-05-22 11:56:20|9212.09|9092.09|9212.83|9092.83|9212.89|9092.89|9211.42|9091.42|10
1653220590000|2022-05-22 11:56:30|9212.73|9092.73|9212.9|9092.9|9212.91|9092.91|9212.12|9092.12|10
1653220600000|2022-05-22 11:56:40|9213.05|9093.05|9213.46|9093.46|9213.46|9093.46|9212.95|9092.95|10
1653220610000|2022-05-22 11:56:50|9213.29|9093.29|9214.11|9094.11|9214.11|9094.11|9213.29|9093.29|10
1653220620000|2022-05-22 11:57:00|9213.87|9093.87|9214.28|9094.28|9214.28|9094.28|9213.87|9093.87|10
1653220630000|2022-05-22 11:57:10|9214.35|9094.35|9213.39|9093.39|9214.43|9094.43|9213.39|9093.39|9
1653220640000|2022-05-22 11:57:20|9213.46|9093.46|9211.57|9091.57|9213.46|9093.46|9210.36|9090.36|9
1653220650000|2022-05-22 11:57:30|9210.3|9090.3|9209.06|9089.06|9211.06|9091.06|9208.97|9088.97|10
1653220660000|2022-05-22 11:57:40|9209.56|9089.56|9208.93|9088.93|9209.73|9089.73|9208.64|9088.64|10
1653220670000|2022-05-22 11:57:50|9208.97|9088.97|9208.36|9088.36|9208.97|9088.97|9208.18|9088.18|9
1653220680000|2022-05-22 11:58:00|9208.44|9088.44|9207.66|9087.66|9208.44|9088.44|9207.66|9087.66|8
1653220690000|2022-05-22 11:58:10|9207.64|9087.64|9207.69|9087.69|9207.69|9087.69|9207.12|9087.12|10
1653220700000|2022-05-22 11:58:20|9207.61|9087.61|9208.5|9088.5|9208.5|9088.5|9207.61|9087.61|10
1653220710000|2022-05-22 11:58:30|9209.08|9089.08|9209.89|9089.89|9209.89|9089.89|9209.06|9089.06|10
1653220720000|2022-05-22 11:58:40|9209.91|9089.91|9210.96|9090.96|9210.96|9090.96|9209.91|9089.91|10
1653220730000|2022-05-22 11:58:50|9210.92|9090.92|9211.61|9091.61|9211.61|9091.61|9210.92|9090.92|10
1653220740000|2022-05-22 11:59:00|9211.54|9091.54|9211.27|9091.27|9211.88|9091.88|9211.27|9091.27|10
1653220750000|2022-05-22 11:59:10|9211.29|9091.29|9212.05|9092.05|9212.09|9092.09|9211.29|9091.29|9
1653220760000|2022-05-22 11:59:20|9211.41|9091.41|9212.75|9092.75|9212.75|9092.75|9211.37|9091.37|10
1653220770000|2022-05-22 11:59:30|9212.65|9092.65|9214.44|9094.44|9214.44|9094.44|9212.63|9092.63|10
1653220780000|2022-05-22 11:59:40|9214.46|9094.46|9215.45|9095.45|9215.45|9095.45|9214.21|9094.21|10
1653220790000|2022-05-22 11:59:50|9214.85|9094.85|9214.47|9094.47|9215.11|9095.11|9214.28|9094.28|8
1653220800000|2022-05-22 12:00:00|9214.36|9094.36|9214.07|9094.07|9214.68|9094.68|9214.07|9094.07|9
1653220810000|2022-05-22 12:00:10|9214.82|9094.82|9215.1|9095.1|9215.4|9095.4|9214.51|9094.51|9
1653220820000|2022-05-22 12:00:20|9215.13|9095.13|9215.29|9095.29|9215.36|9095.36|9214.74|9094.74|10
1653220830000|2022-05-22 12:00:30|9215.47|9095.47|9215.97|9095.97|9215.97|9095.97|9215.44|9095.44|9
1653220840000|2022-05-22 12:00:40|9216.02|9096.02|9217.01|9097.01|9217.02|9097.02|9215.98|9095.98|10
1653220850000|2022-05-22 12:00:50|9216.96|9096.96|9217.04|9097.04|9217.1|9097.1|9216.88|9096.88|10
1653220860000|2022-05-22 12:01:00|9217.41|9097.41|9218.33|9098.33|9218.33|9098.33|9217.12|9097.12|10
1653220870000|2022-05-22 12:01:10|9218.51|9098.51|9221.48|9101.48|9221.55|9101.55|9218.51|9098.51|10
1653220880000|2022-05-22 12:01:20|9222|9102|9224.6|9104.6|9225.4|9105.4|9222|9102|10
1653220890000|2022-05-22 12:01:30|9224.8|9104.8|9227.13|9107.13|9227.13|9107.13|9224.8|9104.8|10
1653220900000|2022-05-22 12:01:40|9227.19|9107.19|9228.92|9108.92|9228.92|9108.92|9227.19|9107.19|10
1653220910000|2022-05-22 12:01:50|9228.59|9108.59|9228.82|9108.82|9228.82|9108.82|9228.33|9108.33|10
1653220920000|2022-05-22 12:02:00|9228.87|9108.87|9228.87|9108.87|9228.96|9108.96|9228.5|9108.5|8
1653220930000|2022-05-22 12:02:10|9229.18|9109.18|9230.31|9110.31|9230.31|9110.31|9229.18|9109.18|10
1653220940000|2022-05-22 12:02:20|9230.06|9110.06|9230.26|9110.26|9230.32|9110.32|9229.9|9109.9|10
1653220950000|2022-05-22 12:02:30|9230.25|9110.25|9229.96|9109.96|9230.54|9110.54|9229.96|9109.96|9
1653220960000|2022-05-22 12:02:40|9230.08|9110.08|9231.03|9111.03|9231.06|9111.06|9230.08|9110.08|8
1653220970000|2022-05-22 12:02:50|9230.84|9110.84|9231.31|9111.31|9231.53|9111.53|9230.6|9110.6|9
1653220980000|2022-05-22 12:03:00|9231.4|9111.4|9231.51|9111.51|9231.62|9111.62|9231.39|9111.39|9
1653220990000|2022-05-22 12:03:10|9231.54|9111.54|9231.2|9111.2|9231.66|9111.66|9231.15|9111.15|9
1653221000000|2022-05-22 12:03:20|9231.19|9111.19|9231.01|9111.01|9231.25|9111.25|9230.83|9110.83|9
1653221010000|2022-05-22 12:03:30|9231.06|9111.06|9236.68|9116.68|9236.93|9116.93|9230.9|9110.9|10
1653221020000|2022-05-22 12:03:40|9237.72|9117.72|9239.92|9119.92|9239.92|9119.92|9236.85|9116.85|10
1653221030000|2022-05-22 12:03:50|9240.6|9120.6|9243.21|9123.21|9243.21|9123.21|9240.6|9120.6|10
1653221040000|2022-05-22 12:04:00|9243.53|9123.53|9244.53|9124.53|9245.07|9125.07|9243.53|9123.53|10
1653221050000|2022-05-22 12:04:10|9245.57|9125.57|9249.05|9129.05|9249.05|9129.05|9245.57|9125.57|10
1653221060000|2022-05-22 12:04:20|9249.26|9129.26|9249.82|9129.82|9249.82|9129.82|9248.42|9128.42|10
1653221070000|2022-05-22 12:04:30|9248.67|9128.67|9248.55|9128.55|9249|9129|9248.22|9128.22|9
1653221080000|2022-05-22 12:04:40|9248.5|9128.5|9247.52|9127.52|9249.42|9129.42|9247.5|9127.5|9
1653221090000|2022-05-22 12:04:50|9247.81|9127.81|9247.51|9127.51|9247.81|9127.81|9247.28|9127.28|10
1653221100000|2022-05-22 12:05:00|9247.6|9127.6|9247.6|9127.6|9247.65|9127.65|9247.14|9127.14|10
1653221110000|2022-05-22 12:05:10|9247.68|9127.68|9247.69|9127.69|9248.16|9128.16|9247.62|9127.62|10
1653221120000|2022-05-22 12:05:20|9248.33|9128.33|9247.41|9127.41|9248.77|9128.77|9247.41|9127.41|10
1653221130000|2022-05-22 12:05:30|9247.34|9127.34|9247.22|9127.22|9247.45|9127.45|9247.22|9127.22|10
1653221140000|2022-05-22 12:05:40|9247.27|9127.27|9247.14|9127.14|9247.4|9127.4|9246.67|9126.67|10
1653221150000|2022-05-22 12:05:50|9247.74|9127.74|9247.24|9127.24|9247.91|9127.91|9247.14|9127.14|9
1653221160000|2022-05-22 12:06:00|9247.76|9127.76|9247.54|9127.54|9247.8|9127.8|9247.1|9127.1|10
1653221170000|2022-05-22 12:06:10|9246.98|9126.98|9246.66|9126.66|9246.98|9126.98|9246.66|9126.66|10
1653221180000|2022-05-22 12:06:20|9246.72|9126.72|9245.89|9125.89|9246.72|9126.72|9245.89|9125.89|7
1653221190000|2022-05-22 12:06:30|9245.68|9125.68|9245.02|9125.02|9245.74|9125.74|9245.01|9125.01|10
1653221200000|2022-05-22 12:06:40|9245.27|9125.27|9245.57|9125.57|9245.57|9125.57|9245.15|9125.15|8
1653221210000|2022-05-22 12:06:50|9245.52|9125.52|9244.94|9124.94|9245.52|9125.52|9244.9|9124.9|9
1653221220000|2022-05-22 12:07:00|9244.91|9124.91|9244.55|9124.55|9244.92|9124.92|9244.21|9124.21|9
1653221230000|2022-05-22 12:07:10|9244.48|9124.48|9244.82|9124.82|9244.82|9124.82|9244.27|9124.27|10
1653221240000|2022-05-22 12:07:20|9244.94|9124.94|9245.69|9125.69|9245.69|9125.69|9244.94|9124.94|7
1653221250000|2022-05-22 12:07:30|9245.85|9125.85|9246.15|9126.15|9246.25|9126.25|9245.85|9125.85|9
1653221260000|2022-05-22 12:07:40|9246.22|9126.22|9246.39|9126.39|9246.49|9126.49|9246.22|9126.22|9
1653221270000|2022-05-22 12:07:50|9246.45|9126.45|9246.72|9126.72|9246.72|9126.72|9246.41|9126.41|9
1653221280000|2022-05-22 12:08:00|9246.71|9126.71|9246.76|9126.76|9246.78|9126.78|9246.62|9126.62|7
1653221290000|2022-05-22 12:08:10|9246.83|9126.83|9246.65|9126.65|9246.94|9126.94|9246.5|9126.5|10
1653221300000|2022-05-22 12:08:20|9246.68|9126.68|9245.53|9125.53|9246.68|9126.68|9245.53|9125.53|9
1653221310000|2022-05-22 12:08:30|9245.46|9125.46|9246.36|9126.36|9246.36|9126.36|9245.46|9125.46|9
1653221320000|2022-05-22 12:08:40|9246.48|9126.48|9246.37|9126.37|9246.61|9126.61|9246.04|9126.04|10
1653221330000|2022-05-22 12:08:50|9246.5|9126.5|9246.53|9126.53|9246.77|9126.77|9246.34|9126.34|10
1653221340000|2022-05-22 12:09:00|9246.67|9126.67|9246.4|9126.4|9246.67|9126.67|9246.4|9126.4|10
1653221350000|2022-05-22 12:09:10|9246.33|9126.33|9247.19|9127.19|9247.19|9127.19|9246.28|9126.28|10
1653221360000|2022-05-22 12:09:20|9247.15|9127.15|9248.23|9128.23|9248.23|9128.23|9247.15|9127.15|10
1653221370000|2022-05-22 12:09:30|9248.66|9128.66|9250.79|9130.79|9250.79|9130.79|9248.66|9128.66|10
1653221380000|2022-05-22 12:09:40|9250.41|9130.41|9251.74|9131.74|9251.74|9131.74|9250.41|9130.41|10
1653221390000|2022-05-22 12:09:50|9251.85|9131.85|9253.77|9133.77|9253.77|9133.77|9251.55|9131.55|10
1653221400000|2022-05-22 12:10:00|9254.83|9134.83|9254.52|9134.52|9255.06|9135.06|9254.48|9134.48|10
1653221410000|2022-05-22 12:10:10|9254.61|9134.61|9254.64|9134.64|9254.89|9134.89|9254.23|9134.23|10
1653221420000|2022-05-22 12:10:20|9254.61|9134.61|9253.86|9133.86|9254.75|9134.75|9253.86|9133.86|10
1653221430000|2022-05-22 12:10:30|9253.63|9133.63|9252.57|9132.57|9253.63|9133.63|9252.57|9132.57|10
1653221440000|2022-05-22 12:10:40|9252.35|9132.35|9251.91|9131.91|9252.56|9132.56|9251.91|9131.91|10
1653221450000|2022-05-22 12:10:50|9252.29|9132.29|9252.19|9132.19|9252.96|9132.96|9252.19|9132.19|10
1653221460000|2022-05-22 12:11:00|9252.32|9132.32|9253.13|9133.13|9253.13|9133.13|9252.32|9132.32|10
1653221470000|2022-05-22 12:11:10|9252.92|9132.92|9252.6|9132.6|9253.06|9133.06|9252.41|9132.41|10
1653221480000|2022-05-22 12:11:20|9252.24|9132.24|9251.9|9131.9|9252.44|9132.44|9251.66|9131.66|9
1653221490000|2022-05-22 12:11:30|9251.94|9131.94|9251.68|9131.68|9252.02|9132.02|9251.68|9131.68|10
1653221500000|2022-05-22 12:11:40|9251.65|9131.65|9251.59|9131.59|9251.9|9131.9|9251.51|9131.51|10
1653221510000|2022-05-22 12:11:50|9251.84|9131.84|9251.39|9131.39|9251.91|9131.91|9251.39|9131.39|10
1653221520000|2022-05-22 12:12:00|9251.59|9131.59|9251.26|9131.26|9251.59|9131.59|9251.17|9131.17|9
1653221530000|2022-05-22 12:12:10|9251.25|9131.25|9251.36|9131.36|9251.37|9131.37|9251.19|9131.19|10
1653221540000|2022-05-22 12:12:20|9251.34|9131.34|9250.34|9130.34|9251.34|9131.34|9250.34|9130.34|9
1653221550000|2022-05-22 12:12:30|9249.87|9129.87|9248.74|9128.74|9249.87|9129.87|9248.7|9128.7|10
1653221560000|2022-05-22 12:12:40|9248.67|9128.67|9248.09|9128.09|9248.67|9128.67|9248.09|9128.09|9
1653221570000|2022-05-22 12:12:50|9247.98|9127.98|9248.01|9128.01|9248.05|9128.05|9247.9|9127.9|10
1653221580000|2022-05-22 12:13:00|9247.96|9127.96|9248.31|9128.31|9248.31|9128.31|9247.51|9127.51|8
1653221590000|2022-05-22 12:13:10|9248.17|9128.17|9246.95|9126.95|9248.23|9128.23|9246.92|9126.92|10
1653221600000|2022-05-22 12:13:20|9246.61|9126.61|9244.12|9124.12|9246.61|9126.61|9244.12|9124.12|10
1653221610000|2022-05-22 12:13:30|9244.06|9124.06|9244.16|9124.16|9244.22|9124.22|9243.73|9123.73|9
1653221620000|2022-05-22 12:13:40|9244.1|9124.1|9244.16|9124.16|9244.16|9124.16|9243.85|9123.85|10
1653221630000|2022-05-22 12:13:50|9244.11|9124.11|9244.59|9124.59|9244.59|9124.59|9244.11|9124.11|10
1653221640000|2022-05-22 12:14:00|9244.51|9124.51|9244.32|9124.32|9244.51|9124.51|9244.24|9124.24|8
1653221650000|2022-05-22 12:14:10|9244.36|9124.36|9245.73|9125.73|9245.73|9125.73|9244.22|9124.22|9
1653221660000|2022-05-22 12:14:20|9245.3|9125.3|9245.33|9125.33|9245.61|9125.61|9244.99|9124.99|10
1653221670000|2022-05-22 12:14:30|9245.35|9125.35|9245.56|9125.56|9245.56|9125.56|9245.06|9125.06|10
1653221680000|2022-05-22 12:14:40|9245.51|9125.51|9245.65|9125.65|9245.65|9125.65|9245.31|9125.31|10
1653221690000|2022-05-22 12:14:50|9245.5|9125.5|9246.03|9126.03|9246.03|9126.03|9245.41|9125.41|10
1653221700000|2022-05-22 12:15:00|9246.17|9126.17|9245.85|9125.85|9246.21|9126.21|9245.31|9125.31|9
1653221710000|2022-05-22 12:15:10|9245.99|9125.99|9246.8|9126.8|9246.8|9126.8|9245.88|9125.88|10
1653221720000|2022-05-22 12:15:20|9246.74|9126.74|9246.8|9126.8|9246.8|9126.8|9246.55|9126.55|10
1653221730000|2022-05-22 12:15:30|9246.73|9126.73|9246.82|9126.82|9246.91|9126.91|9246.7|9126.7|10
1653221740000|2022-05-22 12:15:40|9246.74|9126.74|9246.35|9126.35|9246.75|9126.75|9246.03|9126.03|10
1653221750000|2022-05-22 12:15:50|9246.37|9126.37|9245.76|9125.76|9246.51|9126.51|9245.76|9125.76|10
1653221760000|2022-05-22 12:16:00|9245.68|9125.68|9245.25|9125.25|9245.88|9125.88|9245.25|9125.25|10
1653221770000|2022-05-22 12:16:10|9245.16|9125.16|9245.37|9125.37|9245.37|9125.37|9245.12|9125.12|10
1653221780000|2022-05-22 12:16:20|9245.41|9125.41|9245.02|9125.02|9245.41|9125.41|9245.02|9125.02|9
1653221790000|2022-05-22 12:16:30|9244.94|9124.94|9244.37|9124.37|9244.94|9124.94|9244.37|9124.37|9
1653221800000|2022-05-22 12:16:40|9244.27|9124.27|9244.39|9124.39|9244.48|9124.48|9244.03|9124.03|10
1653221810000|2022-05-22 12:16:50|9244.16|9124.16|9244.21|9124.21|9244.36|9124.36|9244.03|9124.03|10
1653221820000|2022-05-22 12:17:00|9244.27|9124.27|9244.51|9124.51|9244.54|9124.54|9244.2|9124.2|10
1653221830000|2022-05-22 12:17:10|9244.59|9124.59|9244.71|9124.71|9244.94|9124.94|9244.45|9124.45|10
1653221840000|2022-05-22 12:17:20|9244.84|9124.84|9245.1|9125.1|9245.11|9125.11|9244.84|9124.84|6
1653221850000|2022-05-22 12:17:30|9245.11|9125.11|9244.67|9124.67|9245.11|9125.11|9244.67|9124.67|7
1653221860000|2022-05-22 12:17:40|9244.58|9124.58|9244.39|9124.39|9244.58|9124.58|9244.39|9124.39|6
1653221870000|2022-05-22 12:17:50|9244.47|9124.47|9244.05|9124.05|9244.51|9124.51|9244.05|9124.05|9
1653221880000|2022-05-22 12:18:00|9243.93|9123.93|9243.96|9123.96|9243.96|9123.96|9243.84|9123.84|6
1653221890000|2022-05-22 12:18:10|9244.02|9124.02|9244.43|9124.43|9244.43|9124.43|9244.01|9124.01|9
1653221900000|2022-05-22 12:18:20|9244.47|9124.47|9245.33|9125.33|9245.33|9125.33|9244.47|9124.47|9
1653221910000|2022-05-22 12:18:30|9245.37|9125.37|9244.86|9124.86|9245.42|9125.42|9244.64|9124.64|10
1653221920000|2022-05-22 12:18:40|9244.79|9124.79|9246.22|9126.22|9246.22|9126.22|9244.79|9124.79|9
1653221930000|2022-05-22 12:18:50|9246.36|9126.36|9246.5|9126.5|9246.57|9126.57|9246.36|9126.36|10
1653221940000|2022-05-22 12:19:00|9246.41|9126.41|9246.77|9126.77|9246.91|9126.91|9246.41|9126.41|9
1653221950000|2022-05-22 12:19:10|9246.78|9126.78|9248.22|9128.22|9248.44|9128.44|9246.78|9126.78|10
1653221960000|2022-05-22 12:19:20|9247.81|9127.81|9253.72|9133.72|9254.07|9134.07|9247.81|9127.81|10
1653221970000|2022-05-22 12:19:30|9254.05|9134.05|9257.97|9137.97|9258.12|9138.12|9254.02|9134.02|10
1653221980000|2022-05-22 12:19:40|9258.06|9138.06|9259.2|9139.2|9259.2|9139.2|9258.01|9138.01|9
1653221990000|2022-05-22 12:19:50|9259.66|9139.66|9260.07|9140.07|9260.42|9140.42|9259.21|9139.21|10
1653222000000|2022-05-22 12:20:00|9260|9140|9260.04|9140.04|9260.11|9140.11|9259.83|9139.83|8
1653222010000|2022-05-22 12:20:10|9260.08|9140.08|9260.18|9140.18|9260.18|9140.18|9259.68|9139.68|10
1653222020000|2022-05-22 12:20:20|9260.19|9140.19|9263.96|9143.96|9263.96|9143.96|9259.66|9139.66|10
1653222030000|2022-05-22 12:20:30|9264.44|9144.44|9268.41|9148.41|9268.51|9148.51|9264.44|9144.44|10
1653222040000|2022-05-22 12:20:40|9268.52|9148.52|9271.45|9151.45|9271.5|9151.5|9267.97|9147.97|10
1653222050000|2022-05-22 12:20:50|9270.63|9150.63|9272.68|9152.68|9272.9|9152.9|9270.63|9150.63|10
1653222060000|2022-05-22 12:21:00|9272.29|9152.29|9280.42|9160.42|9280.42|9160.42|9272.29|9152.29|10
1653222070000|2022-05-22 12:21:10|9280.58|9160.58|9282.08|9162.08|9282.76|9162.76|9280.58|9160.58|10
1653222080000|2022-05-22 12:21:20|9280.73|9160.73|9280.28|9160.28|9281.54|9161.54|9279.36|9159.36|10
1653222090000|2022-05-22 12:21:30|9280.21|9160.21|9279.94|9159.94|9280.57|9160.57|9279.37|9159.37|10
1653222100000|2022-05-22 12:21:40|9279.81|9159.81|9280.11|9160.11|9280.11|9160.11|9279.4|9159.4|10
1653222110000|2022-05-22 12:21:50|9280.2|9160.2|9279.64|9159.64|9280.2|9160.2|9279.6|9159.6|8
1653222120000|2022-05-22 12:22:00|9279.51|9159.51|9280.25|9160.25|9280.25|9160.25|9279.51|9159.51|10
1653222130000|2022-05-22 12:22:10|9280.16|9160.16|9281.98|9161.98|9281.98|9161.98|9280.1|9160.1|8
1653222140000|2022-05-22 12:22:20|9281.95|9161.95|9279.37|9159.37|9281.97|9161.97|9279.26|9159.26|10
1653222150000|2022-05-22 12:22:30|9279.21|9159.21|9278.23|9158.23|9279.36|9159.36|9278.23|9158.23|10
1653222160000|2022-05-22 12:22:40|9278.27|9158.27|9277.11|9157.11|9278.27|9158.27|9277.11|9157.11|10
1653222170000|2022-05-22 12:22:50|9277.86|9157.86|9277.63|9157.63|9278.18|9158.18|9277.46|9157.46|10
1653222180000|2022-05-22 12:23:00|9277.75|9157.75|9277.67|9157.67|9278.38|9158.38|9277.55|9157.55|10
1653222190000|2022-05-22 12:23:10|9277.68|9157.68|9277.7|9157.7|9278.09|9158.09|9277.36|9157.36|10
1653222200000|2022-05-22 12:23:20|9277.87|9157.87|9278.27|9158.27|9278.42|9158.42|9277.73|9157.73|10
1653222210000|2022-05-22 12:23:30|9278.43|9158.43|9278.69|9158.69|9278.69|9158.69|9278.03|9158.03|10
1653222220000|2022-05-22 12:23:40|9278.74|9158.74|9278.45|9158.45|9279.2|9159.2|9277.95|9157.95|10
1653222230000|2022-05-22 12:23:50|9278.58|9158.58|9278.86|9158.86|9279.01|9159.01|9278.58|9158.58|9
1653222240000|2022-05-22 12:24:00|9278.65|9158.65|9277.83|9157.83|9278.65|9158.65|9277.83|9157.83|9
1653222250000|2022-05-22 12:24:10|9277.92|9157.92|9278.61|9158.61|9278.61|9158.61|9277.89|9157.89|6
1653222260000|2022-05-22 12:24:20|9278.54|9158.54|9279.09|9159.09|9279.37|9159.37|9278.54|9158.54|10
1653222270000|2022-05-22 12:24:30|9279.04|9159.04|9280.19|9160.19|9280.26|9160.26|9279.04|9159.04|10
1653222280000|2022-05-22 12:24:40|9279.48|9159.48|9280.95|9160.95|9280.95|9160.95|9279.24|9159.24|10
1653222290000|2022-05-22 12:24:50|9280.94|9160.94|9282.14|9162.14|9282.24|9162.24|9280.94|9160.94|9
1653222300000|2022-05-22 12:25:00|9282.31|9162.31|9282.31|9162.31|9282.69|9162.69|9281.5|9161.5|10
1653222310000|2022-05-22 12:25:10|9281.71|9161.71|9284.87|9164.87|9284.87|9164.87|9281.71|9161.71|10
1653222320000|2022-05-22 12:25:20|9285.32|9165.32|9289.25|9169.25|9289.25|9169.25|9285.32|9165.32|10
1653222330000|2022-05-22 12:25:30|9289.56|9169.56|9289.51|9169.51|9289.56|9169.56|9288.79|9168.79|10
1653222340000|2022-05-22 12:25:40|9289.52|9169.52|9289.64|9169.64|9289.87|9169.87|9289.03|9169.03|9
1653222350000|2022-05-22 12:25:50|9289.51|9169.51|9288.34|9168.34|9289.79|9169.79|9288.3|9168.3|10
1653222360000|2022-05-22 12:26:00|9288.71|9168.71|9288.87|9168.87|9289.81|9169.81|9288.71|9168.71|9
1653222370000|2022-05-22 12:26:10|9288.77|9168.77|9288.95|9168.95|9289.13|9169.13|9288.64|9168.64|10
1653222380000|2022-05-22 12:26:20|9288.98|9168.98|9289.16|9169.16|9289.16|9169.16|9288.55|9168.55|10
1653222390000|2022-05-22 12:26:30|9289.26|9169.26|9289.39|9169.39|9289.39|9169.39|9288.78|9168.78|8
1653222400000|2022-05-22 12:26:40|9289.49|9169.49|9291.99|9171.99|9291.99|9171.99|9289.49|9169.49|10
1653222410000|2022-05-22 12:26:50|9291.87|9171.87|9292.29|9172.29|9292.31|9172.31|9291.87|9171.87|9
1653222420000|2022-05-22 12:27:00|9292.83|9172.83|9292.41|9172.41|9292.96|9172.96|9292.06|9172.06|10
1653222430000|2022-05-22 12:27:10|9292.05|9172.05|9291.64|9171.64|9292.33|9172.33|9291.44|9171.44|10
1653222440000|2022-05-22 12:27:20|9291.3|9171.3|9289.75|9169.75|9291.3|9171.3|9289.53|9169.53|10
1653222450000|2022-05-22 12:27:30|9289.68|9169.68|9290.05|9170.05|9290.09|9170.09|9289.67|9169.67|10
1653222460000|2022-05-22 12:27:40|9290.08|9170.08|9290.92|9170.92|9291.11|9171.11|9290.06|9170.06|10
1653222470000|2022-05-22 12:27:50|9291.08|9171.08|9291.05|9171.05|9291.32|9171.32|9291.05|9171.05|9
1653222480000|2022-05-22 12:28:00|9290.68|9170.68|9288.51|9168.51|9290.68|9170.68|9288.51|9168.51|9
1653222490000|2022-05-22 12:28:10|9288.61|9168.61|9287.72|9167.72|9288.65|9168.65|9287.6|9167.6|10
1653222500000|2022-05-22 12:28:20|9287.81|9167.81|9286.81|9166.81|9287.94|9167.94|9286.81|9166.81|10
1653222510000|2022-05-22 12:28:30|9287.53|9167.53|9288.14|9168.14|9288.3|9168.3|9286.58|9166.58|10
1653222520000|2022-05-22 12:28:40|9287.98|9167.98|9285.73|9165.73|9287.98|9167.98|9285.73|9165.73|10
1653222530000|2022-05-22 12:28:50|9285.63|9165.63|9285.48|9165.48|9285.63|9165.63|9285.03|9165.03|10
1653222540000|2022-05-22 12:29:00|9285.3|9165.3|9286.03|9166.03|9286.7|9166.7|9285.3|9165.3|10
1653222550000|2022-05-22 12:29:10|9287.05|9167.05|9287.22|9167.22|9287.6|9167.6|9287.05|9167.05|10
1653222560000|2022-05-22 12:29:20|9287.15|9167.15|9287.23|9167.23|9287.32|9167.32|9287.14|9167.14|7
1653222570000|2022-05-22 12:29:30|9287.04|9167.04|9286.78|9166.78|9287.04|9167.04|9286.76|9166.76|8
1653222580000|2022-05-22 12:29:40|9286.72|9166.72|9285.81|9165.81|9286.72|9166.72|9285.81|9165.81|9
1653222590000|2022-05-22 12:29:50|9285.6|9165.6|9283.53|9163.53|9285.6|9165.6|9283.53|9163.53|10
1653222600000|2022-05-22 12:30:00|9283.31|9163.31|9283.51|9163.51|9284.34|9164.34|9283.31|9163.31|10
1653222610000|2022-05-22 12:30:10|9283.59|9163.59|9282.87|9162.87|9283.59|9163.59|9282.18|9162.18|10
1653222620000|2022-05-22 12:30:20|9283.4|9163.4|9283.83|9163.83|9283.83|9163.83|9282.82|9162.82|10
1653222630000|2022-05-22 12:30:30|9283.38|9163.38|9283.65|9163.65|9284.25|9164.25|9283.29|9163.29|10
1653222640000|2022-05-22 12:30:40|9283.3|9163.3|9283.66|9163.66|9283.66|9163.66|9283.3|9163.3|10
1653222650000|2022-05-22 12:30:50|9283.65|9163.65|9284.01|9164.01|9284.05|9164.05|9283.65|9163.65|9
1653222660000|2022-05-22 12:31:00|9284.08|9164.08|9284.17|9164.17|9284.17|9164.17|9283.93|9163.93|10
1653222670000|2022-05-22 12:31:10|9284.13|9164.13|9284.12|9164.12|9284.37|9164.37|9283.83|9163.83|10
1653222680000|2022-05-22 12:31:20|9284.06|9164.06|9283.26|9163.26|9284.39|9164.39|9282.84|9162.84|10
1653222690000|2022-05-22 12:31:30|9282.81|9162.81|9283.34|9163.34|9283.34|9163.34|9282.74|9162.74|10
1653222700000|2022-05-22 12:31:40|9283.24|9163.24|9282.58|9162.58|9283.24|9163.24|9282.58|9162.58|9
1653222710000|2022-05-22 12:31:50|9282.61|9162.61|9281.33|9161.33|9282.61|9162.61|9281.33|9161.33|10
1653222720000|2022-05-22 12:32:00|9280.99|9160.99|9281.31|9161.31|9281.8|9161.8|9280.93|9160.93|10
1653222730000|2022-05-22 12:32:10|9280.55|9160.55|9280.25|9160.25|9280.55|9160.55|9279.93|9159.93|8
1653222740000|2022-05-22 12:32:20|9280.7|9160.7|9279.03|9159.03|9280.7|9160.7|9279.03|9159.03|10
1653222750000|2022-05-22 12:32:30|9279.35|9159.35|9280.54|9160.54|9280.72|9160.72|9279.35|9159.35|9
1653222760000|2022-05-22 12:32:40|9280.44|9160.44|9280.98|9160.98|9280.98|9160.98|9279.98|9159.98|10
1653222770000|2022-05-22 12:32:50|9280.92|9160.92|9281.05|9161.05|9281.13|9161.13|9279.86|9159.86|10
1653222780000|2022-05-22 12:33:00|9281.18|9161.18|9280.75|9160.75|9281.58|9161.58|9280.47|9160.47|10
1653222790000|2022-05-22 12:33:10|9280.91|9160.91|9280.83|9160.83|9281.19|9161.19|9280.74|9160.74|10
1653222800000|2022-05-22 12:33:20|9280.8|9160.8|9281.39|9161.39|9281.47|9161.47|9280.8|9160.8|8
1653222810000|2022-05-22 12:33:30|9281.21|9161.21|9280.85|9160.85|9281.38|9161.38|9280.6|9160.6|10
1653222820000|2022-05-22 12:33:40|9280.68|9160.68|9280.51|9160.51|9280.93|9160.93|9280.5|9160.5|9
1653222830000|2022-05-22 12:33:50|9280.06|9160.06|9280.12|9160.12|9280.25|9160.25|9280.05|9160.05|9
1653222840000|2022-05-22 12:34:00|9280.05|9160.05|9280.16|9160.16|9280.16|9160.16|9279.98|9159.98|9
1653222850000|2022-05-22 12:34:10|9280.25|9160.25|9280.34|9160.34|9280.34|9160.34|9280.25|9160.25|9
1653222860000|2022-05-22 12:34:20|9280.35|9160.35|9280.1|9160.1|9280.43|9160.43|9280.1|9160.1|9
1653222870000|2022-05-22 12:34:30|9280.08|9160.08|9280.71|9160.71|9280.78|9160.78|9279.79|9159.79|9
1653222880000|2022-05-22 12:34:40|9280.86|9160.86|9281.53|9161.53|9281.53|9161.53|9280.85|9160.85|10
1653222890000|2022-05-22 12:34:50|9281.61|9161.61|9281.27|9161.27|9281.67|9161.67|9281.27|9161.27|10
1653222900000|2022-05-22 12:35:00|9281.44|9161.44|9282.26|9162.26|9282.36|9162.36|9281.38|9161.38|10
1653222910000|2022-05-22 12:35:10|9282.32|9162.32|9284.81|9164.81|9284.81|9164.81|9282.32|9162.32|10
1653222920000|2022-05-22 12:35:20|9285.29|9165.29|9288.63|9168.63|9288.63|9168.63|9285.29|9165.29|10
1653222930000|2022-05-22 12:35:30|9288.57|9168.57|9289.66|9169.66|9289.66|9169.66|9288.57|9168.57|10
1653222940000|2022-05-22 12:35:40|9290.8|9170.8|9290.87|9170.87|9291.41|9171.41|9290.65|9170.65|10
1653222950000|2022-05-22 12:35:50|9290.9|9170.9|9293.79|9173.79|9293.79|9173.79|9290.59|9170.59|10
1653222960000|2022-05-22 12:36:00|9293.26|9173.26|9292.87|9172.87|9293.79|9173.79|9292.71|9172.71|9
1653222970000|2022-05-22 12:36:10|9292.94|9172.94|9293.33|9173.33|9294.09|9174.09|9292.94|9172.94|10
1653222980000|2022-05-22 12:36:20|9293.31|9173.31|9293.62|9173.62|9295.36|9175.36|9293.31|9173.31|10
1653222990000|2022-05-22 12:36:30|9293.35|9173.35|9293.06|9173.06|9293.35|9173.35|9291.66|9171.66|10
1653223000000|2022-05-22 12:36:40|9292.14|9172.14|9293.38|9173.38|9293.41|9173.41|9292.14|9172.14|9
1653223010000|2022-05-22 12:36:50|9292.49|9172.49|9291.68|9171.68|9292.82|9172.82|9291.41|9171.41|10
1653223020000|2022-05-22 12:37:00|9291.71|9171.71|9291.22|9171.22|9292.49|9172.49|9291.22|9171.22|10
1653223030000|2022-05-22 12:37:10|9290.95|9170.95|9291.54|9171.54|9291.86|9171.86|9290.89|9170.89|10
1653223040000|2022-05-22 12:37:20|9292.17|9172.17|9292.67|9172.67|9292.72|9172.72|9291.86|9171.86|9
1653223050000|2022-05-22 12:37:30|9292.62|9172.62|9292.6|9172.6|9292.85|9172.85|9292.35|9172.35|10
1653223060000|2022-05-22 12:37:40|9292.66|9172.66|9292.9|9172.9|9293.39|9173.39|9292.61|9172.61|10
1653223070000|2022-05-22 12:37:50|9293.08|9173.08|9292.61|9172.61|9293.09|9173.09|9292.59|9172.59|9
1653223080000|2022-05-22 12:38:00|9292.6|9172.6|9291.65|9171.65|9292.67|9172.67|9291.65|9171.65|10
1653223090000|2022-05-22 12:38:10|9291.56|9171.56|9291.21|9171.21|9291.57|9171.57|9291.12|9171.12|8
1653223100000|2022-05-22 12:38:20|9291.11|9171.11|9290.65|9170.65|9291.13|9171.13|9290.35|9170.35|10
1653223110000|2022-05-22 12:38:30|9290.84|9170.84|9291.4|9171.4|9291.42|9171.42|9290.82|9170.82|10
1653223120000|2022-05-22 12:38:40|9291.54|9171.54|9291.3|9171.3|9291.54|9171.54|9291.23|9171.23|10
1653223130000|2022-05-22 12:38:50|9291.24|9171.24|9290.65|9170.65|9291.27|9171.27|9290.65|9170.65|8
1653223140000|2022-05-22 12:39:00|9290.35|9170.35|9288.9|9168.9|9290.35|9170.35|9288.9|9168.9|10
1653223150000|2022-05-22 12:39:10|9288.83|9168.83|9287.58|9167.58|9288.83|9168.83|9287.5|9167.5|10
1653223160000|2022-05-22 12:39:20|9287.57|9167.57|9287.51|9167.51|9287.57|9167.57|9287.41|9167.41|8
1653223170000|2022-05-22 12:39:30|9287.48|9167.48|9287.24|9167.24|9287.6|9167.6|9287.17|9167.17|9
1653223180000|2022-05-22 12:39:40|9287.23|9167.23|9287.08|9167.08|9287.23|9167.23|9286.98|9166.98|9
1653223190000|2022-05-22 12:39:50|9287.05|9167.05|9287.37|9167.37|9287.37|9167.37|9287|9167|7
1653223200000|2022-05-22 12:40:00|9287.28|9167.28|9287.95|9167.95|9287.95|9167.95|9287.15|9167.15|8
1653223210000|2022-05-22 12:40:10|9287.89|9167.89|9288.07|9168.07|9288.48|9168.48|9287.89|9167.89|10
1653223220000|2022-05-22 12:40:20|9288.25|9168.25|9288.25|9168.25|9288.87|9168.87|9288.25|9168.25|10
1653223230000|2022-05-22 12:40:30|9288.22|9168.22|9288.74|9168.74|9288.74|9168.74|9288.22|9168.22|10
1653223240000|2022-05-22 12:40:40|9288.66|9168.66|9288.55|9168.55|9288.7|9168.7|9288.51|9168.51|10
1653223250000|2022-05-22 12:40:50|9288.52|9168.52|9288.66|9168.66|9288.66|9168.66|9288.3|9168.3|9
1653223260000|2022-05-22 12:41:00|9288.79|9168.79|9287.61|9167.61|9288.8|9168.8|9287.6|9167.6|10
1653223270000|2022-05-22 12:41:10|9287.7|9167.7|9288.03|9168.03|9288.04|9168.04|9287.7|9167.7|7
1653223280000|2022-05-22 12:41:20|9287.56|9167.56|9287.27|9167.27|9287.56|9167.56|9287.1|9167.1|8
1653223290000|2022-05-22 12:41:30|9287.78|9167.78|9287.63|9167.63|9287.78|9167.78|9287.43|9167.43|10
1653223300000|2022-05-22 12:41:40|9287.67|9167.67|9286.78|9166.78|9287.78|9167.78|9286.78|9166.78|9
1653223310000|2022-05-22 12:41:50|9286.61|9166.61|9285.99|9165.99|9286.61|9166.61|9285.91|9165.91|7
1653223320000|2022-05-22 12:42:00|9285.96|9165.96|9286.49|9166.49|9286.49|9166.49|9285.19|9165.19|8
1653223330000|2022-05-22 12:42:10|9286.38|9166.38|9288.65|9168.65|9289.05|9169.05|9286.38|9166.38|10
1653223340000|2022-05-22 12:42:20|9288.99|9168.99|9289.05|9169.05|9289.31|9169.31|9288.82|9168.82|10
1653223350000|2022-05-22 12:42:30|9288.61|9168.61|9287.11|9167.11|9288.61|9168.61|9286.88|9166.88|10
1653223360000|2022-05-22 12:42:40|9286.91|9166.91|9285.26|9165.26|9286.91|9166.91|9285.26|9165.26|10
1653223370000|2022-05-22 12:42:50|9285.52|9165.52|9283.92|9163.92|9285.52|9165.52|9283.92|9163.92|10
1653223380000|2022-05-22 12:43:00|9284.3|9164.3|9284.3|9164.3|9284.71|9164.71|9284.19|9164.19|10
1653223390000|2022-05-22 12:43:10|9284.24|9164.24|9283.32|9163.32|9284.41|9164.41|9283.32|9163.32|10
1653223400000|2022-05-22 12:43:20|9283.72|9163.72|9280.41|9160.41|9283.72|9163.72|9279.84|9159.84|10
1653223410000|2022-05-22 12:43:30|9279.05|9159.05|9273.14|9153.14|9279.05|9159.05|9273.14|9153.14|10
1653223420000|2022-05-22 12:43:40|9273.77|9153.77|9270.87|9150.87|9273.77|9153.77|9270.63|9150.63|10
1653223430000|2022-05-22 12:43:50|9271.55|9151.55|9269.81|9149.81|9271.55|9151.55|9268.7|9148.7|10
1653223440000|2022-05-22 12:44:00|9269.86|9149.86|9268.51|9148.51|9269.86|9149.86|9268.45|9148.45|10
1653223450000|2022-05-22 12:44:10|9268.38|9148.38|9267.78|9147.78|9268.38|9148.38|9267.61|9147.61|10
1653223460000|2022-05-22 12:44:20|9267.53|9147.53|9268.53|9148.53|9268.53|9148.53|9267.47|9147.47|9
1653223470000|2022-05-22 12:44:30|9268.49|9148.49|9270.28|9150.28|9270.28|9150.28|9268.47|9148.47|8
1653223480000|2022-05-22 12:44:40|9270.54|9150.54|9269.86|9149.86|9270.79|9150.79|9269.85|9149.85|9
1653223490000|2022-05-22 12:44:50|9270.05|9150.05|9270.4|9150.4|9270.4|9150.4|9269.9|9149.9|10
1653223500000|2022-05-22 12:45:00|9270.41|9150.41|9270.98|9150.98|9271.13|9151.13|9270.41|9150.41|9
1653223510000|2022-05-22 12:45:10|9270.87|9150.87|9271.7|9151.7|9271.7|9151.7|9270.87|9150.87|9
1653223520000|2022-05-22 12:45:20|9271.53|9151.53|9269.19|9149.19|9271.53|9151.53|9269.18|9149.18|10
1653223530000|2022-05-22 12:45:30|9269.05|9149.05|9269.14|9149.14|9269.48|9149.48|9269.05|9149.05|9
1653223540000|2022-05-22 12:45:40|9269.16|9149.16|9269.24|9149.24|9269.53|9149.53|9268.98|9148.98|10
1653223550000|2022-05-22 12:45:50|9269.48|9149.48|9270.57|9150.57|9270.87|9150.87|9269.48|9149.48|10
1653223560000|2022-05-22 12:46:00|9270.81|9150.81|9274.62|9154.62|9274.62|9154.62|9270.81|9150.81|10
1653223570000|2022-05-22 12:46:10|9275.77|9155.77|9280.16|9160.16|9280.16|9160.16|9275.77|9155.77|10
1653223580000|2022-05-22 12:46:20|9279.9|9159.9|9280.97|9160.97|9280.97|9160.97|9279.47|9159.47|10
1653223590000|2022-05-22 12:46:30|9280.28|9160.28|9281.85|9161.85|9282.19|9162.19|9280.28|9160.28|10
1653223600000|2022-05-22 12:46:40|9281.88|9161.88|9282.31|9162.31|9282.48|9162.48|9281.38|9161.38|10
1653223610000|2022-05-22 12:46:50|9282.58|9162.58|9282.22|9162.22|9282.61|9162.61|9282.2|9162.2|10
1653223620000|2022-05-22 12:47:00|9282.17|9162.17|9282.26|9162.26|9282.56|9162.56|9281.92|9161.92|9
1653223630000|2022-05-22 12:47:10|9282.41|9162.41|9283.58|9163.58|9283.97|9163.97|9282.41|9162.41|10
1653223640000|2022-05-22 12:47:20|9284.73|9164.73|9287.06|9167.06|9287.06|9167.06|9284.73|9164.73|10
1653223650000|2022-05-22 12:47:30|9287.07|9167.07|9286.88|9166.88|9287.07|9167.07|9285.97|9165.97|10
1653223660000|2022-05-22 12:47:40|9286.59|9166.59|9287.53|9167.53|9287.59|9167.59|9286.59|9166.59|7
1653223670000|2022-05-22 12:47:50|9287.51|9167.51|9287.76|9167.76|9288.54|9168.54|9287.51|9167.51|10
1653223680000|2022-05-22 12:48:00|9287.73|9167.73|9289.84|9169.84|9289.84|9169.84|9287.73|9167.73|10
1653223690000|2022-05-22 12:48:10|9290.27|9170.27|9290.54|9170.54|9290.54|9170.54|9289.94|9169.94|10
1653223700000|2022-05-22 12:48:20|9290.46|9170.46|9290.86|9170.86|9290.97|9170.97|9290.46|9170.46|10
1653223710000|2022-05-22 12:48:30|9290.85|9170.85|9290.9|9170.9|9291.29|9171.29|9290.72|9170.72|10
1653223720000|2022-05-22 12:48:40|9290.58|9170.58|9289.98|9169.98|9290.58|9170.58|9289.96|9169.96|8
1653223730000|2022-05-22 12:48:50|9290|9170|9289.93|9169.93|9290.1|9170.1|9289.93|9169.93|9
1653223740000|2022-05-22 12:49:00|9289.91|9169.91|9290.15|9170.15|9290.22|9170.22|9289.87|9169.87|9
1653223750000|2022-05-22 12:49:10|9289.98|9169.98|9289.53|9169.53|9289.98|9169.98|9289.53|9169.53|10
1653223760000|2022-05-22 12:49:20|9289.73|9169.73|9289.01|9169.01|9289.79|9169.79|9288.57|9168.57|9
1653223770000|2022-05-22 12:49:30|9289.17|9169.17|9289.09|9169.09|9289.17|9169.17|9288.6|9168.6|10
1653223780000|2022-05-22 12:49:40|9289.07|9169.07|9289.1|9169.1|9289.39|9169.39|9288.88|9168.88|9
1653223790000|2022-05-22 12:49:50|9289.09|9169.09|9288.89|9168.89|9289.09|9169.09|9288.65|9168.65|9
1653223800000|2022-05-22 12:50:00|9288.83|9168.83|9289.98|9169.98|9289.98|9169.98|9288.83|9168.83|9
1653223810000|2022-05-22 12:50:10|9290.01|9170.01|9290.54|9170.54|9290.71|9170.71|9290.01|9170.01|10
1653223820000|2022-05-22 12:50:20|9290.68|9170.68|9290.92|9170.92|9290.95|9170.95|9290.55|9170.55|10
1653223830000|2022-05-22 12:50:30|9290.94|9170.94|9290.78|9170.78|9291.09|9171.09|9290.78|9170.78|8
1653223840000|2022-05-22 12:50:40|9290.85|9170.85|9291.24|9171.24|9291.28|9171.28|9290.66|9170.66|10
1653223850000|2022-05-22 12:50:50|9291.01|9171.01|9291.88|9171.88|9291.94|9171.94|9291.01|9171.01|10
1653223860000|2022-05-22 12:51:00|9291.59|9171.59|9292.13|9172.13|9292.13|9172.13|9291.59|9171.59|9
1653223870000|2022-05-22 12:51:10|9292.14|9172.14|9291.63|9171.63|9292.15|9172.15|9291.53|9171.53|10
1653223880000|2022-05-22 12:51:20|9291.53|9171.53|9292|9172|9292.21|9172.21|9291.53|9171.53|8
1653223890000|2022-05-22 12:51:30|9292.04|9172.04|9291.28|9171.28|9292.06|9172.06|9291.28|9171.28|10
1653223900000|2022-05-22 12:51:40|9291.26|9171.26|9290.7|9170.7|9291.26|9171.26|9290.7|9170.7|9
1653223910000|2022-05-22 12:51:50|9290.62|9170.62|9290.57|9170.57|9290.73|9170.73|9290.57|9170.57|7
1653223920000|2022-05-22 12:52:00|9290.58|9170.58|9290.11|9170.11|9290.58|9170.58|9290.05|9170.05|8
1653223930000|2022-05-22 12:52:10|9290.05|9170.05|9289.77|9169.77|9290.05|9170.05|9289.52|9169.52|10
1653223940000|2022-05-22 12:52:20|9289.82|9169.82|9290.04|9170.04|9290.07|9170.07|9289.8|9169.8|9
1653223950000|2022-05-22 12:52:30|9290.07|9170.07|9290.34|9170.34|9290.34|9170.34|9289.85|9169.85|10
1653223960000|2022-05-22 12:52:40|9290.37|9170.37|9290.18|9170.18|9290.42|9170.42|9290.18|9170.18|8
1653223970000|2022-05-22 12:52:50|9290.17|9170.17|9290.07|9170.07|9290.17|9170.17|9289.99|9169.99|9
1653223980000|2022-05-22 12:53:00|9290.1|9170.1|9290.29|9170.29|9290.29|9170.29|9290.1|9170.1|8
1653223990000|2022-05-22 12:53:10|9290.22|9170.22|9290.46|9170.46|9290.46|9170.46|9290.04|9170.04|10
1653224000000|2022-05-22 12:53:20|9290.47|9170.47|9290.4|9170.4|9290.53|9170.53|9290.35|9170.35|9
1653224010000|2022-05-22 12:53:30|9290.36|9170.36|9291.79|9171.79|9291.79|9171.79|9290.26|9170.26|10
1653224020000|2022-05-22 12:53:40|9291.87|9171.87|9297.71|9177.71|9297.71|9177.71|9291.87|9171.87|9
1653224030000|2022-05-22 12:53:50|9297.46|9177.46|9298.87|9178.87|9298.87|9178.87|9297.46|9177.46|10
1653224040000|2022-05-22 12:54:00|9298.68|9178.68|9300.43|9180.43|9300.6|9180.6|9298.68|9178.68|10
1653224050000|2022-05-22 12:54:10|9300.81|9180.81|9300.95|9180.95|9301.29|9181.29|9300.44|9180.44|10
1653224060000|2022-05-22 12:54:20|9300.86|9180.86|9300.49|9180.49|9300.86|9180.86|9300.36|9180.36|8
1653224070000|2022-05-22 12:54:30|9300.52|9180.52|9300.71|9180.71|9300.74|9180.74|9300.36|9180.36|10
1653224080000|2022-05-22 12:54:40|9300.88|9180.88|9300.98|9180.98|9300.99|9180.99|9300.5|9180.5|9
1653224090000|2022-05-22 12:54:50|9300.87|9180.87|9300.97|9180.97|9301.03|9181.03|9300.76|9180.76|10
1653224100000|2022-05-22 12:55:00|9300.41|9180.41|9300.77|9180.77|9300.83|9180.83|9300.41|9180.41|10
1653224110000|2022-05-22 12:55:10|9300.92|9180.92|9302.27|9182.27|9303.04|9183.04|9300.64|9180.64|9
1653224120000|2022-05-22 12:55:20|9303.62|9183.62|9303.68|9183.68|9304.35|9184.35|9303.51|9183.51|10
1653224130000|2022-05-22 12:55:30|9303.14|9183.14|9304.66|9184.66|9304.66|9184.66|9303.03|9183.03|10
1653224140000|2022-05-22 12:55:40|9304.72|9184.72|9306.13|9186.13|9306.58|9186.58|9304.54|9184.54|10
1653224150000|2022-05-22 12:55:50|9307.96|9187.96|9307.09|9187.09|9308.1|9188.1|9306.73|9186.73|10
1653224160000|2022-05-22 12:56:00|9306.82|9186.82|9304.78|9184.78|9306.82|9186.82|9304.78|9184.78|10
1653224170000|2022-05-22 12:56:10|9304.86|9184.86|9303.97|9183.97|9304.86|9184.86|9303.92|9183.92|10
1653224180000|2022-05-22 12:56:20|9303.57|9183.57|9303.53|9183.53|9303.71|9183.71|9303.22|9183.22|10
1653224190000|2022-05-22 12:56:30|9303.73|9183.73|9304.63|9184.63|9304.97|9184.97|9303.73|9183.73|10
1653224200000|2022-05-22 12:56:40|9304.62|9184.62|9305.02|9185.02|9305.44|9185.44|9304.42|9184.42|10
1653224210000|2022-05-22 12:56:50|9304.84|9184.84|9304.86|9184.86|9305.63|9185.63|9304.69|9184.69|10
1653224220000|2022-05-22 12:57:00|9304.73|9184.73|9302.53|9182.53|9304.73|9184.73|9302.53|9182.53|9
1653224230000|2022-05-22 12:57:10|9302.78|9182.78|9302.88|9182.88|9303.46|9183.46|9302.78|9182.78|10
1653224240000|2022-05-22 12:57:20|9303.03|9183.03|9303.65|9183.65|9303.81|9183.81|9303.03|9183.03|10
1653224250000|2022-05-22 12:57:30|9303.57|9183.57|9303.72|9183.72|9303.72|9183.72|9303.36|9183.36|9
1653224260000|2022-05-22 12:57:40|9303.7|9183.7|9303.26|9183.26|9303.87|9183.87|9303.2|9183.2|10
1653224270000|2022-05-22 12:57:50|9303.36|9183.36|9303.81|9183.81|9303.99|9183.99|9303.36|9183.36|10
1653224280000|2022-05-22 12:58:00|9303.9|9183.9|9304.23|9184.23|9304.23|9184.23|9303.9|9183.9|8
1653224290000|2022-05-22 12:58:10|9304.03|9184.03|9304.35|9184.35|9304.35|9184.35|9304.01|9184.01|9
1653224300000|2022-05-22 12:58:20|9304.32|9184.32|9304.32|9184.32|9304.4|9184.4|9304.27|9184.27|10
1653224310000|2022-05-22 12:58:30|9304.35|9184.35|9304.49|9184.49|9304.49|9184.49|9304.35|9184.35|6
1653224320000|2022-05-22 12:58:40|9304.43|9184.43|9303.73|9183.73|9304.43|9184.43|9303.54|9183.54|10
1653224330000|2022-05-22 12:58:50|9303.36|9183.36|9302.74|9182.74|9303.36|9183.36|9302.74|9182.74|10
1653224340000|2022-05-22 12:59:00|9302.26|9182.26|9301.59|9181.59|9302.43|9182.43|9301.59|9181.59|10
1653224350000|2022-05-22 12:59:10|9301.8|9181.8|9301.88|9181.88|9301.94|9181.94|9301.67|9181.67|8
1653224360000|2022-05-22 12:59:20|9301.74|9181.74|9301.36|9181.36|9301.74|9181.74|9301.29|9181.29|9
1653224370000|2022-05-22 12:59:30|9301.44|9181.44|9299.78|9179.78|9301.44|9181.44|9299.78|9179.78|10
1653224380000|2022-05-22 12:59:40|9299.64|9179.64|9299.77|9179.77|9299.83|9179.83|9299.64|9179.64|7
1653224390000|2022-05-22 12:59:50|9299.55|9179.55|9299.46|9179.46|9299.55|9179.55|9299.14|9179.14|10
1653224400000|2022-05-22 13:00:00|9299.44|9179.44|9299.72|9179.72|9299.72|9179.72|9299.3|9179.3|10
1653224410000|2022-05-22 13:00:10|9299.81|9179.81|9299.8|9179.8|9299.97|9179.97|9299.69|9179.69|9
1653224420000|2022-05-22 13:00:20|9299.6|9179.6|9298.59|9178.59|9299.78|9179.78|9298.59|9178.59|9
1653224430000|2022-05-22 13:00:30|9299.32|9179.32|9298.17|9178.17|9299.33|9179.33|9298.17|9178.17|10
1653224440000|2022-05-22 13:00:40|9298.14|9178.14|9297.54|9177.54|9298.14|9178.14|9297.47|9177.47|8
1653224450000|2022-05-22 13:00:50|9296.93|9176.93|9297.13|9177.13|9297.25|9177.25|9296.93|9176.93|10
1653224460000|2022-05-22 13:01:00|9297.25|9177.25|9297.47|9177.47|9297.5|9177.5|9297.23|9177.23|9
1653224470000|2022-05-22 13:01:10|9297.39|9177.39|9298.06|9178.06|9298.06|9178.06|9297.36|9177.36|7
1653224480000|2022-05-22 13:01:20|9298.01|9178.01|9297.29|9177.29|9298.01|9178.01|9297.29|9177.29|10
1653224490000|2022-05-22 13:01:30|9297.46|9177.46|9297.26|9177.26|9297.6|9177.6|9297.24|9177.24|10
1653224500000|2022-05-22 13:01:40|9297.12|9177.12|9295.21|9175.21|9297.12|9177.12|9295.21|9175.21|9
1653224510000|2022-05-22 13:01:50|9295.49|9175.49|9293.61|9173.61|9295.55|9175.55|9293.61|9173.61|10
1653224520000|2022-05-22 13:02:00|9293.43|9173.43|9293.09|9173.09|9293.66|9173.66|9293.09|9173.09|10
1653224530000|2022-05-22 13:02:10|9293.2|9173.2|9292.97|9172.97|9293.2|9173.2|9292.92|9172.92|9
1653224540000|2022-05-22 13:02:20|9292.96|9172.96|9293.61|9173.61|9293.61|9173.61|9292.96|9172.96|10
1653224550000|2022-05-22 13:02:30|9293.3|9173.3|9294.89|9174.89|9294.89|9174.89|9293.3|9173.3|9
1653224560000|2022-05-22 13:02:40|9294.62|9174.62|9294.29|9174.29|9294.7|9174.7|9294.11|9174.11|9
1653224570000|2022-05-22 13:02:50|9294.38|9174.38|9293.48|9173.48|9294.67|9174.67|9293.48|9173.48|10
1653224580000|2022-05-22 13:03:00|9293.37|9173.37|9294.24|9174.24|9294.41|9174.41|9293.37|9173.37|10
1653224590000|2022-05-22 13:03:10|9294.38|9174.38|9295.33|9175.33|9295.33|9175.33|9293.84|9173.84|10
1653224600000|2022-05-22 13:03:20|9295.44|9175.44|9295.42|9175.42|9295.65|9175.65|9295.18|9175.18|10
1653224610000|2022-05-22 13:03:30|9295.38|9175.38|9295.21|9175.21|9295.38|9175.38|9294.94|9174.94|10
1653224620000|2022-05-22 13:03:40|9294.84|9174.84|9295.03|9175.03|9295.13|9175.13|9294.84|9174.84|10
1653224630000|2022-05-22 13:03:50|9294.94|9174.94|9294.67|9174.67|9295.01|9175.01|9294.67|9174.67|9
1653224640000|2022-05-22 13:04:00|9294.61|9174.61|9294.97|9174.97|9295.12|9175.12|9294.61|9174.61|10
1653224650000|2022-05-22 13:04:10|9294.9|9174.9|9296.52|9176.52|9296.52|9176.52|9294.9|9174.9|10
1653224660000|2022-05-22 13:04:20|9295.69|9175.69|9297.77|9177.77|9297.77|9177.77|9295.69|9175.69|10
1653224670000|2022-05-22 13:04:30|9298.01|9178.01|9299.25|9179.25|9299.25|9179.25|9297.63|9177.63|10
1653224680000|2022-05-22 13:04:40|9298.74|9178.74|9300.27|9180.27|9300.27|9180.27|9298.49|9178.49|10
1653224690000|2022-05-22 13:04:50|9300.45|9180.45|9298.12|9178.12|9300.48|9180.48|9298.08|9178.08|10
1653224700000|2022-05-22 13:05:00|9297.47|9177.47|9296.83|9176.83|9297.47|9177.47|9296.79|9176.79|10
1653224710000|2022-05-22 13:05:10|9296.54|9176.54|9296.6|9176.6|9296.8|9176.8|9296.47|9176.47|9
1653224720000|2022-05-22 13:05:20|9296.49|9176.49|9296.33|9176.33|9296.77|9176.77|9296.1|9176.1|9
1653224730000|2022-05-22 13:05:30|9296.19|9176.19|9295.91|9175.91|9296.19|9176.19|9295.62|9175.62|9
1653224740000|2022-05-22 13:05:40|9295.79|9175.79|9295.37|9175.37|9295.88|9175.88|9295.37|9175.37|9
1653224750000|2022-05-22 13:05:50|9295.33|9175.33|9295.56|9175.56|9295.75|9175.75|9295.31|9175.31|10
1653224760000|2022-05-22 13:06:00|9295.69|9175.69|9295.9|9175.9|9296.04|9176.04|9295.44|9175.44|10
1653224770000|2022-05-22 13:06:10|9296.25|9176.25|9296.53|9176.53|9296.53|9176.53|9296.12|9176.12|10
1653224780000|2022-05-22 13:06:20|9296.8|9176.8|9296.86|9176.86|9297.12|9177.12|9296.8|9176.8|10
1653224790000|2022-05-22 13:06:30|9296.79|9176.79|9296.64|9176.64|9296.83|9176.83|9296.13|9176.13|10
1653224800000|2022-05-22 13:06:40|9296.6|9176.6|9296.38|9176.38|9296.6|9176.6|9296.26|9176.26|10
1653224810000|2022-05-22 13:06:50|9296.15|9176.15|9296|9176|9296.39|9176.39|9296|9176|10
1653224820000|2022-05-22 13:07:00|9295.89|9175.89|9295.72|9175.72|9296.28|9176.28|9295.72|9175.72|10
1653224830000|2022-05-22 13:07:10|9295.46|9175.46|9295.31|9175.31|9295.69|9175.69|9295.09|9175.09|10
1653224840000|2022-05-22 13:07:20|9295.08|9175.08|9294.61|9174.61|9295.08|9175.08|9294.61|9174.61|8
1653224850000|2022-05-22 13:07:30|9294.6|9174.6|9294.05|9174.05|9294.6|9174.6|9294.04|9174.04|10
1653224860000|2022-05-22 13:07:40|9294.21|9174.21|9293.73|9173.73|9294.21|9174.21|9293.73|9173.73|10
1653224870000|2022-05-22 13:07:50|9293.64|9173.64|9293.48|9173.48|9293.75|9173.75|9293.36|9173.36|10
1653224880000|2022-05-22 13:08:00|9293.44|9173.44|9293.61|9173.61|9293.61|9173.61|9293.37|9173.37|10
1653224890000|2022-05-22 13:08:10|9293.64|9173.64|9293.54|9173.54|9293.68|9173.68|9293.03|9173.03|10
1653224900000|2022-05-22 13:08:20|9293.59|9173.59|9293.38|9173.38|9293.7|9173.7|9293.38|9173.38|10
1653224910000|2022-05-22 13:08:30|9293.23|9173.23|9292.52|9172.52|9293.23|9173.23|9292.36|9172.36|9
1653224920000|2022-05-22 13:08:40|9292.33|9172.33|9291.48|9171.48|9292.33|9172.33|9291.27|9171.27|10
1653224930000|2022-05-22 13:08:50|9291.31|9171.31|9289.65|9169.65|9291.56|9171.56|9289.54|9169.54|10
1653224940000|2022-05-22 13:09:00|9289.39|9169.39|9288.04|9168.04|9289.47|9169.47|9287.97|9167.97|10
1653224950000|2022-05-22 13:09:10|9288.12|9168.12|9287.93|9167.93|9288.13|9168.13|9287.92|9167.92|8
1653224960000|2022-05-22 13:09:20|9287.82|9167.82|9287.59|9167.59|9287.82|9167.82|9287.51|9167.51|8
1653224970000|2022-05-22 13:09:30|9287.49|9167.49|9286.65|9166.65|9287.49|9167.49|9286.65|9166.65|10
1653224980000|2022-05-22 13:09:40|9286.63|9166.63|9285.97|9165.97|9286.69|9166.69|9285.97|9165.97|10
1653224990000|2022-05-22 13:09:50|9285.95|9165.95|9286.01|9166.01|9286.05|9166.05|9285.77|9165.77|9
1653225000000|2022-05-22 13:10:00|9286.03|9166.03|9285.36|9165.36|9286.05|9166.05|9285.36|9165.36|8
1653225010000|2022-05-22 13:10:10|9285.45|9165.45|9285.26|9165.26|9285.45|9165.45|9285.21|9165.21|8
1653225020000|2022-05-22 13:10:20|9284.7|9164.7|9284.18|9164.18|9284.83|9164.83|9284.18|9164.18|10
1653225030000|2022-05-22 13:10:30|9284.13|9164.13|9283.2|9163.2|9284.13|9164.13|9283.13|9163.13|9
1653225040000|2022-05-22 13:10:40|9283.14|9163.14|9283.26|9163.26|9283.28|9163.28|9283|9163|9
1653225050000|2022-05-22 13:10:50|9283.27|9163.27|9282.61|9162.61|9283.27|9163.27|9282.6|9162.6|7
1653225060000|2022-05-22 13:11:00|9282.54|9162.54|9282.48|9162.48|9282.67|9162.67|9282.43|9162.43|9
1653225070000|2022-05-22 13:11:10|9282.37|9162.37|9281.92|9161.92|9282.42|9162.42|9281.92|9161.92|8
1653225080000|2022-05-22 13:11:20|9282.05|9162.05|9282.43|9162.43|9282.43|9162.43|9282.05|9162.05|7
1653225090000|2022-05-22 13:11:30|9282.47|9162.47|9282.15|9162.15|9282.47|9162.47|9281.92|9161.92|9
1653225100000|2022-05-22 13:11:40|9282.28|9162.28|9281.93|9161.93|9282.28|9162.28|9281.93|9161.93|6
1653225110000|2022-05-22 13:11:50|9281.76|9161.76|9281.52|9161.52|9281.8|9161.8|9281.52|9161.52|7
1653225120000|2022-05-22 13:12:00|9281.54|9161.54|9281.54|9161.54|9281.61|9161.61|9281.52|9161.52|7
1653225130000|2022-05-22 13:12:10|9281.62|9161.62|9281.73|9161.73|9281.73|9161.73|9281.57|9161.57|8
1653225140000|2022-05-22 13:12:20|9281.74|9161.74|9282.06|9162.06|9282.06|9162.06|9281.74|9161.74|8
1653225150000|2022-05-22 13:12:30|9282.23|9162.23|9282.17|9162.17|9282.23|9162.23|9281.95|9161.95|10
1653225160000|2022-05-22 13:12:40|9282.1|9162.1|9281.78|9161.78|9282.1|9162.1|9281.78|9161.78|7
1653225170000|2022-05-22 13:12:50|9281.82|9161.82|9282.1|9162.1|9282.1|9162.1|9281.82|9161.82|7
1653225180000|2022-05-22 13:13:00|9282.06|9162.06|9282.23|9162.23|9282.3|9162.3|9282.06|9162.06|4
1653225190000|2022-05-22 13:13:10|9282.31|9162.31|9282.68|9162.68|9282.68|9162.68|9282.31|9162.31|7
1653225200000|2022-05-22 13:13:20|9282.81|9162.81|9282.53|9162.53|9283.01|9163.01|9282.53|9162.53|9
1653225210000|2022-05-22 13:13:30|9282.67|9162.67|9281.29|9161.29|9282.67|9162.67|9281.27|9161.27|10
1653225220000|2022-05-22 13:13:40|9281.28|9161.28|9281.48|9161.48|9281.49|9161.49|9281.16|9161.16|6
1653225230000|2022-05-22 13:13:50|9281.4|9161.4|9280.34|9160.34|9281.4|9161.4|9280.34|9160.34|9
1653225240000|2022-05-22 13:14:00|9280.13|9160.13|9280.15|9160.15|9280.17|9160.17|9280|9160|7
1653225250000|2022-05-22 13:14:10|9280.4|9160.4|9280.83|9160.83|9281.42|9161.42|9280.17|9160.17|9
1653225260000|2022-05-22 13:14:20|9281.32|9161.32|9282.91|9162.91|9283.2|9163.2|9281.31|9161.31|10
1653225270000|2022-05-22 13:14:30|9282.88|9162.88|9283.54|9163.54|9283.66|9163.66|9282.88|9162.88|10
1653225280000|2022-05-22 13:14:40|9283.55|9163.55|9283.62|9163.62|9283.66|9163.66|9283.55|9163.55|7
1653225290000|2022-05-22 13:14:50|9283.73|9163.73|9284.38|9164.38|9284.38|9164.38|9283.51|9163.51|10
1653225300000|2022-05-22 13:15:00|9284.11|9164.11|9284.72|9164.72|9285.01|9165.01|9283.89|9163.89|10
1653225310000|2022-05-22 13:15:10|9285.2|9165.2|9285.02|9165.02|9285.65|9165.65|9284.94|9164.94|10
1653225320000|2022-05-22 13:15:20|9285.3|9165.3|9283.79|9163.79|9285.3|9165.3|9283.79|9163.79|9
1653225330000|2022-05-22 13:15:30|9283.56|9163.56|9282.97|9162.97|9284.36|9164.36|9282.7|9162.7|10
1653225340000|2022-05-22 13:15:40|9282.58|9162.58|9281.17|9161.17|9282.68|9162.68|9281.17|9161.17|10
1653225350000|2022-05-22 13:15:50|9279.4|9159.4|9278.41|9158.41|9280.09|9160.09|9277.89|9157.89|10
1653225360000|2022-05-22 13:16:00|9279.16|9159.16|9276.81|9156.81|9279.16|9159.16|9276.81|9156.81|10
1653225370000|2022-05-22 13:16:10|9276.79|9156.79|9275.41|9155.41|9277.09|9157.09|9275.19|9155.19|10
1653225380000|2022-05-22 13:16:20|9274.85|9154.85|9272.27|9152.27|9274.85|9154.85|9272.27|9152.27|10
1653225390000|2022-05-22 13:16:30|9272.31|9152.31|9270.52|9150.52|9272.35|9152.35|9270.52|9150.52|10
1653225400000|2022-05-22 13:16:40|9270.21|9150.21|9269.32|9149.32|9270.21|9150.21|9268.96|9148.96|10
1653225410000|2022-05-22 13:16:50|9269.05|9149.05|9267.53|9147.53|9269.05|9149.05|9267.42|9147.42|10
1653225420000|2022-05-22 13:17:00|9267.27|9147.27|9267.04|9147.04|9267.27|9147.27|9266.54|9146.54|10
1653225430000|2022-05-22 13:17:10|9267.21|9147.21|9267.97|9147.97|9267.97|9147.97|9267.04|9147.04|10
1653225440000|2022-05-22 13:17:20|9267.99|9147.99|9268.2|9148.2|9268.51|9148.51|9267.99|9147.99|9
1653225450000|2022-05-22 13:17:30|9268.14|9148.14|9267.92|9147.92|9268.49|9148.49|9267.85|9147.85|10
1653225460000|2022-05-22 13:17:40|9268.08|9148.08|9267.08|9147.08|9268.08|9148.08|9266.83|9146.83|9
1653225470000|2022-05-22 13:17:50|9267.16|9147.16|9267.28|9147.28|9267.86|9147.86|9267.12|9147.12|9
1653225480000|2022-05-22 13:18:00|9267.4|9147.4|9266.28|9146.28|9267.4|9147.4|9265.99|9145.99|10
1653225490000|2022-05-22 13:18:10|9266.36|9146.36|9266.39|9146.39|9266.6|9146.6|9266.26|9146.26|10
1653225500000|2022-05-22 13:18:20|9266.56|9146.56|9266.72|9146.72|9266.83|9146.83|9266.31|9146.31|10
1653225510000|2022-05-22 13:18:30|9266.45|9146.45|9266.07|9146.07|9266.45|9146.45|9266.02|9146.02|9
1653225520000|2022-05-22 13:18:40|9266.29|9146.29|9266.05|9146.05|9266.29|9146.29|9265.65|9145.65|10
1653225530000|2022-05-22 13:18:50|9266.45|9146.45|9267.3|9147.3|9267.3|9147.3|9266.03|9146.03|8
1653225540000|2022-05-22 13:19:00|9267.21|9147.21|9267.71|9147.71|9267.89|9147.89|9266.87|9146.87|10
1653225550000|2022-05-22 13:19:10|9268.84|9148.84|9270.8|9150.8|9271.12|9151.12|9268.25|9148.25|10
1653225560000|2022-05-22 13:19:20|9270.75|9150.75|9271.57|9151.57|9271.89|9151.89|9270.75|9150.75|10
1653225570000|2022-05-22 13:19:30|9271.77|9151.77|9272.82|9152.82|9273.34|9153.34|9271.77|9151.77|10
1653225580000|2022-05-22 13:19:40|9272.43|9152.43|9272.37|9152.37|9272.57|9152.57|9271.98|9151.98|10
1653225590000|2022-05-22 13:19:50|9272.52|9152.52|9272.83|9152.83|9273.29|9153.29|9272.46|9152.46|10
1653225600000|2022-05-22 13:20:00|9272.26|9152.26|9270.78|9150.78|9272.46|9152.46|9270.78|9150.78|10
1653225610000|2022-05-22 13:20:10|9270.53|9150.53|9270.38|9150.38|9270.53|9150.53|9270.23|9150.23|9
1653225620000|2022-05-22 13:20:20|9270.47|9150.47|9270.52|9150.52|9270.88|9150.88|9270.16|9150.16|10
1653225630000|2022-05-22 13:20:30|9269.37|9149.37|9269.18|9149.18|9270.27|9150.27|9268.62|9148.62|10
1653225640000|2022-05-22 13:20:40|9269.59|9149.59|9269.08|9149.08|9269.82|9149.82|9268.87|9148.87|10
1653225650000|2022-05-22 13:20:50|9268.9|9148.9|9268.59|9148.59|9269.91|9149.91|9268.33|9148.33|9
1653225660000|2022-05-22 13:21:00|9268.22|9148.22|9266.72|9146.72|9268.22|9148.22|9266.72|9146.72|9
1653225670000|2022-05-22 13:21:10|9267.02|9147.02|9266.86|9146.86|9267.02|9147.02|9266.65|9146.65|10
1653225680000|2022-05-22 13:21:20|9266.97|9146.97|9266.9|9146.9|9267.37|9147.37|9266.64|9146.64|9
1653225690000|2022-05-22 13:21:30|9266.71|9146.71|9265.84|9145.84|9267.03|9147.03|9265.84|9145.84|10
1653225700000|2022-05-22 13:21:40|9265.78|9145.78|9264.92|9144.92|9265.78|9145.78|9264.82|9144.82|10
1653225710000|2022-05-22 13:21:50|9265.2|9145.2|9265.23|9145.23|9265.58|9145.58|9264.96|9144.96|10
1653225720000|2022-05-22 13:22:00|9264.97|9144.97|9265.06|9145.06|9265.28|9145.28|9264.66|9144.66|9
1653225730000|2022-05-22 13:22:10|9265.12|9145.12|9265.07|9145.07|9265.12|9145.12|9264.53|9144.53|8
1653225740000|2022-05-22 13:22:20|9265.12|9145.12|9264.89|9144.89|9265.31|9145.31|9264.71|9144.71|10
1653225750000|2022-05-22 13:22:30|9265.09|9145.09|9264.89|9144.89|9265.24|9145.24|9264.77|9144.77|10
1653225760000|2022-05-22 13:22:40|9264.79|9144.79|9264.59|9144.59|9264.8|9144.8|9264.42|9144.42|10
1653225770000|2022-05-22 13:22:50|9264.52|9144.52|9264.43|9144.43|9264.68|9144.68|9264.32|9144.32|10
1653225780000|2022-05-22 13:23:00|9264.45|9144.45|9264.4|9144.4|9264.64|9144.64|9264.31|9144.31|10
1653225790000|2022-05-22 13:23:10|9264.43|9144.43|9264.44|9144.44|9264.44|9144.44|9264.28|9144.28|10
1653225800000|2022-05-22 13:23:20|9264.36|9144.36|9263.79|9143.79|9264.36|9144.36|9263.79|9143.79|9
1653225810000|2022-05-22 13:23:30|9263.94|9143.94|9263.89|9143.89|9263.94|9143.94|9263.67|9143.67|9
1653225820000|2022-05-22 13:23:40|9263.88|9143.88|9263.79|9143.79|9264.15|9144.15|9263.71|9143.71|7
1653225830000|2022-05-22 13:23:50|9264.61|9144.61|9264.82|9144.82|9264.82|9144.82|9264.33|9144.33|10
1653225840000|2022-05-22 13:24:00|9264.84|9144.84|9266.56|9146.56|9266.8|9146.8|9264.84|9144.84|10
1653225850000|2022-05-22 13:24:10|9266.81|9146.81|9267.1|9147.1|9267.11|9147.11|9265.73|9145.73|9
1653225860000|2022-05-22 13:24:20|9267.86|9147.86|9266.8|9146.8|9268.31|9148.31|9265.22|9145.22|10
1653225870000|2022-05-22 13:24:30|9264.96|9144.96|9266.84|9146.84|9268.32|9148.32|9264.95|9144.95|10
1653225880000|2022-05-22 13:24:40|9267.52|9147.52|9269.12|9149.12|9269.12|9149.12|9267.52|9147.52|9
1653225890000|2022-05-22 13:24:50|9270.28|9150.28|9270.78|9150.78|9270.78|9150.78|9269.38|9149.38|10
1653225900000|2022-05-22 13:25:00|9273.04|9153.04|9273.55|9153.55|9274.16|9154.16|9273.04|9153.04|10
1653225910000|2022-05-22 13:25:10|9274.09|9154.09|9273.89|9153.89|9274.09|9154.09|9273.79|9153.79|10
1653225920000|2022-05-22 13:25:20|9273.92|9153.92|9275.9|9155.9|9275.9|9155.9|9273.92|9153.92|8
1653225930000|2022-05-22 13:25:30|9275.76|9155.76|9275.54|9155.54|9275.93|9155.93|9275.54|9155.54|7
1653225940000|2022-05-22 13:25:40|9275.58|9155.58|9276.05|9156.05|9276.05|9156.05|9275.44|9155.44|8
1653225950000|2022-05-22 13:25:50|9276.04|9156.04|9276.2|9156.2|9276.32|9156.32|9275.96|9155.96|5
1653225960000|2022-05-22 13:26:00|9276.21|9156.21|9277|9157|9277.04|9157.04|9276.21|9156.21|10
1653225970000|2022-05-22 13:26:10|9277.03|9157.03|9276.83|9156.83|9277.17|9157.17|9276.83|9156.83|10
1653225980000|2022-05-22 13:26:20|9277.02|9157.02|9276.86|9156.86|9277.02|9157.02|9276.66|9156.66|8
1653225990000|2022-05-22 13:26:30|9276.92|9156.92|9276.85|9156.85|9277.2|9157.2|9276.61|9156.61|10
1653226000000|2022-05-22 13:26:40|9276.56|9156.56|9275.94|9155.94|9276.58|9156.58|9275.94|9155.94|6
1653226010000|2022-05-22 13:26:50|9275.8|9155.8|9275.08|9155.08|9275.8|9155.8|9275.08|9155.08|9
1653226020000|2022-05-22 13:27:00|9274.74|9154.74|9273.42|9153.42|9274.74|9154.74|9272.9|9152.9|10
1653226030000|2022-05-22 13:27:10|9273.3|9153.3|9273.58|9153.58|9273.77|9153.77|9273.06|9153.06|8
1653226040000|2022-05-22 13:27:20|9273.72|9153.72|9274.09|9154.09|9274.3|9154.3|9273.06|9153.06|10
1653226050000|2022-05-22 13:27:30|9273.83|9153.83|9272.33|9152.33|9273.83|9153.83|9271.95|9151.95|10
1653226060000|2022-05-22 13:27:40|9272.44|9152.44|9269.62|9149.62|9272.44|9152.44|9269.59|9149.59|10
1653226070000|2022-05-22 13:27:50|9269.96|9149.96|9270.28|9150.28|9270.3|9150.3|9269.94|9149.94|9
1653226080000|2022-05-22 13:28:00|9270.18|9150.18|9269.78|9149.78|9270.18|9150.18|9269.7|9149.7|9
1653226090000|2022-05-22 13:28:10|9269.87|9149.87|9270.1|9150.1|9270.16|9150.16|9269.87|9149.87|9
1653226100000|2022-05-22 13:28:20|9270.23|9150.23|9271.23|9151.23|9271.24|9151.24|9270.19|9150.19|10
1653226110000|2022-05-22 13:28:30|9271.16|9151.16|9271.07|9151.07|9271.16|9151.16|9270.86|9150.86|9
1653226120000|2022-05-22 13:28:40|9270.95|9150.95|9271.61|9151.61|9271.61|9151.61|9270.89|9150.89|7
1653226130000|2022-05-22 13:28:50|9272.04|9152.04|9271.73|9151.73|9272.28|9152.28|9271.73|9151.73|10
1653226140000|2022-05-22 13:29:00|9271.48|9151.48|9271.2|9151.2|9271.48|9151.48|9271.17|9151.17|8
1653226150000|2022-05-22 13:29:10|9271.24|9151.24|9270.32|9150.32|9271.24|9151.24|9270.32|9150.32|10
1653226160000|2022-05-22 13:29:20|9270.26|9150.26|9270.6|9150.6|9270.6|9150.6|9270.23|9150.23|7
1653226170000|2022-05-22 13:29:30|9270.61|9150.61|9270.88|9150.88|9270.88|9150.88|9270.55|9150.55|8
1653226180000|2022-05-22 13:29:40|9270.5|9150.5|9270.03|9150.03|9270.51|9150.51|9270.03|9150.03|8
1653226190000|2022-05-22 13:29:50|9270.08|9150.08|9270.02|9150.02|9270.08|9150.08|9269.96|9149.96|8
1653226200000|2022-05-22 13:30:00|9269.97|9149.97|9269.16|9149.16|9269.97|9149.97|9269.16|9149.16|10
1653226210000|2022-05-22 13:30:10|9269.19|9149.19|9268.52|9148.52|9269.19|9149.19|9268.52|9148.52|10
1653226220000|2022-05-22 13:30:20|9268.5|9148.5|9267.29|9147.29|9268.5|9148.5|9267.29|9147.29|10
1653226230000|2022-05-22 13:30:30|9267.11|9147.11|9268.24|9148.24|9268.24|9148.24|9267.08|9147.08|10
1653226240000|2022-05-22 13:30:40|9268.18|9148.18|9267.08|9147.08|9268.18|9148.18|9267.08|9147.08|10
1653226250000|2022-05-22 13:30:50|9267.14|9147.14|9267.43|9147.43|9267.43|9147.43|9266.6|9146.6|10
1653226260000|2022-05-22 13:31:00|9267.77|9147.77|9267.96|9147.96|9268.13|9148.13|9267.77|9147.77|10
1653226270000|2022-05-22 13:31:10|9268|9148|9267.54|9147.54|9268|9148|9267.41|9147.41|10
1653226280000|2022-05-22 13:31:20|9267.42|9147.42|9267|9147|9267.47|9147.47|9267|9147|10
1653226290000|2022-05-22 13:31:30|9267.33|9147.33|9266.63|9146.63|9267.33|9147.33|9266.46|9146.46|10
1653226300000|2022-05-22 13:31:40|9266.77|9146.77|9267.69|9147.69|9267.69|9147.69|9266.6|9146.6|9
1653226310000|2022-05-22 13:31:50|9267.77|9147.77|9267.66|9147.66|9267.95|9147.95|9267.66|9147.66|9
1653226320000|2022-05-22 13:32:00|9267.61|9147.61|9267.95|9147.95|9267.95|9147.95|9267.52|9147.52|9
1653226330000|2022-05-22 13:32:10|9267.92|9147.92|9267.76|9147.76|9268.15|9148.15|9267.76|9147.76|10
1653226340000|2022-05-22 13:32:20|9267.92|9147.92|9267.39|9147.39|9267.93|9147.93|9267.39|9147.39|10
1653226350000|2022-05-22 13:32:30|9267.48|9147.48|9266.8|9146.8|9267.48|9147.48|9266.38|9146.38|8
1653226360000|2022-05-22 13:32:40|9266.35|9146.35|9265.84|9145.84|9266.35|9146.35|9265.74|9145.74|10
1653226370000|2022-05-22 13:32:50|9265.87|9145.87|9264.78|9144.78|9266.04|9146.04|9264.78|9144.78|9
1653226380000|2022-05-22 13:33:00|9264.66|9144.66|9264.67|9144.67|9265.1|9145.1|9264.49|9144.49|8
1653226390000|2022-05-22 13:33:10|9264.6|9144.6|9264.21|9144.21|9264.68|9144.68|9263.92|9143.92|10
1653226400000|2022-05-22 13:33:20|9264.01|9144.01|9264.37|9144.37|9264.56|9144.56|9263.57|9143.57|10
1653226410000|2022-05-22 13:33:30|9264.44|9144.44|9264.21|9144.21|9264.65|9144.65|9264.06|9144.06|10
1653226420000|2022-05-22 13:33:40|9264.27|9144.27|9264.33|9144.33|9264.58|9144.58|9263.76|9143.76|10
1653226430000|2022-05-22 13:33:50|9264.5|9144.5|9263.59|9143.59|9264.5|9144.5|9263.26|9143.26|10
1653226440000|2022-05-22 13:34:00|9263.6|9143.6|9264.29|9144.29|9264.29|9144.29|9263.19|9143.19|10
1653226450000|2022-05-22 13:34:10|9263.79|9143.79|9264.17|9144.17|9264.49|9144.49|9263.69|9143.69|10
1653226460000|2022-05-22 13:34:20|9264.71|9144.71|9265.2|9145.2|9266.14|9146.14|9264.21|9144.21|10
1653226470000|2022-05-22 13:34:30|9265.6|9145.6|9267.61|9147.61|9267.61|9147.61|9265.6|9145.6|10
1653226480000|2022-05-22 13:34:40|9267.45|9147.45|9267.86|9147.86|9267.86|9147.86|9267.29|9147.29|10
1653226490000|2022-05-22 13:34:50|9267.85|9147.85|9268.11|9148.11|9268.34|9148.34|9267.69|9147.69|10
1653226500000|2022-05-22 13:35:00|9268.13|9148.13|9267.08|9147.08|9268.13|9148.13|9267.08|9147.08|10
1653226510000|2022-05-22 13:35:10|9267|9147|9266.82|9146.82|9267.28|9147.28|9266.82|9146.82|8
1653226520000|2022-05-22 13:35:20|9266.87|9146.87|9266.55|9146.55|9266.87|9146.87|9266.39|9146.39|8
1653226530000|2022-05-22 13:35:30|9266.59|9146.59|9266.6|9146.6|9266.89|9146.89|9266.32|9146.32|10
1653226540000|2022-05-22 13:35:40|9267.16|9147.16|9267.94|9147.94|9267.94|9147.94|9267.12|9147.12|8
1653226550000|2022-05-22 13:35:50|9267.92|9147.92|9268.2|9148.2|9268.2|9148.2|9267.89|9147.89|8
1653226560000|2022-05-22 13:36:00|9267.99|9147.99|9268.24|9148.24|9268.31|9148.31|9267.99|9147.99|9
1653226570000|2022-05-22 13:36:10|9268.29|9148.29|9268.69|9148.69|9268.75|9148.75|9268.29|9148.29|10
1653226580000|2022-05-22 13:36:20|9268.61|9148.61|9268.6|9148.6|9268.8|9148.8|9268.6|9148.6|9
1653226590000|2022-05-22 13:36:30|9268.55|9148.55|9266.04|9146.04|9268.55|9148.55|9266.04|9146.04|10
1653226600000|2022-05-22 13:36:40|9266.02|9146.02|9265.76|9145.76|9266.02|9146.02|9265.68|9145.68|7
1653226610000|2022-05-22 13:36:50|9265.61|9145.61|9265.96|9145.96|9266.04|9146.04|9265.61|9145.61|6
1653226620000|2022-05-22 13:37:00|9265.59|9145.59|9265.52|9145.52|9265.67|9145.67|9265.52|9145.52|8
1653226630000|2022-05-22 13:37:10|9265.51|9145.51|9265.57|9145.57|9265.57|9145.57|9265.45|9145.45|6
1653226640000|2022-05-22 13:37:20|9265.6|9145.6|9265.64|9145.64|9265.64|9145.64|9265.51|9145.51|6
1653226650000|2022-05-22 13:37:30|9265.65|9145.65|9266.09|9146.09|9266.12|9146.12|9265.65|9145.65|8
1653226660000|2022-05-22 13:37:40|9266.14|9146.14|9267.15|9147.15|9267.16|9147.16|9266.14|9146.14|10
1653226670000|2022-05-22 13:37:50|9267.5|9147.5|9267.81|9147.81|9267.81|9147.81|9267.49|9147.49|10
1653226680000|2022-05-22 13:38:00|9268|9148|9268.22|9148.22|9268.6|9148.6|9268|9148|10
1653226690000|2022-05-22 13:38:10|9268.21|9148.21|9267.55|9147.55|9268.22|9148.22|9267.55|9147.55|10
1653226700000|2022-05-22 13:38:20|9267.62|9147.62|9267.21|9147.21|9267.76|9147.76|9267.21|9147.21|9
1653226710000|2022-05-22 13:38:30|9266.97|9146.97|9266.06|9146.06|9266.97|9146.97|9265.92|9145.92|9
1653226720000|2022-05-22 13:38:40|9265.6|9145.6|9264|9144|9265.97|9145.97|9263.98|9143.98|10
1653226730000|2022-05-22 13:38:50|9263.99|9143.99|9262.99|9142.99|9263.99|9143.99|9262.99|9142.99|10
1653226740000|2022-05-22 13:39:00|9262.98|9142.98|9262.63|9142.63|9263.05|9143.05|9262.63|9142.63|9
1653226750000|2022-05-22 13:39:10|9262.9|9142.9|9263.34|9143.34|9263.43|9143.43|9262.85|9142.85|10
1653226760000|2022-05-22 13:39:20|9263.62|9143.62|9263.35|9143.35|9263.62|9143.62|9263.15|9143.15|10
1653226770000|2022-05-22 13:39:30|9263.25|9143.25|9263.14|9143.14|9263.45|9143.45|9263.08|9143.08|10
1653226780000|2022-05-22 13:39:40|9262.99|9142.99|9263.55|9143.55|9263.55|9143.55|9262.99|9142.99|10
1653226790000|2022-05-22 13:39:50|9263.56|9143.56|9263.15|9143.15|9263.56|9143.56|9263.09|9143.09|10
1653226800000|2022-05-22 13:40:00|9263.28|9143.28|9263|9143|9264.29|9144.29|9263|9143|10
1653226810000|2022-05-22 13:40:10|9263.23|9143.23|9264.73|9144.73|9264.73|9144.73|9263.23|9143.23|10
1653226820000|2022-05-22 13:40:20|9264.64|9144.64|9264.87|9144.87|9265.1|9145.1|9264.61|9144.61|10
1653226830000|2022-05-22 13:40:30|9265.31|9145.31|9265.95|9145.95|9265.95|9145.95|9265.24|9145.24|10
1653226840000|2022-05-22 13:40:40|9265.93|9145.93|9265.35|9145.35|9266.19|9146.19|9265.35|9145.35|10
1653226850000|2022-05-22 13:40:50|9265.98|9145.98|9264.58|9144.58|9265.98|9145.98|9264.58|9144.58|10
1653226860000|2022-05-22 13:41:00|9264.73|9144.73|9264.27|9144.27|9264.73|9144.73|9264.24|9144.24|9
1653226870000|2022-05-22 13:41:10|9264.44|9144.44|9264.2|9144.2|9264.48|9144.48|9264.18|9144.18|9
1653226880000|2022-05-22 13:41:20|9264.15|9144.15|9263.5|9143.5|9264.15|9144.15|9263.26|9143.26|10
1653226890000|2022-05-22 13:41:30|9263.69|9143.69|9263.63|9143.63|9263.69|9143.69|9263.39|9143.39|10
1653226900000|2022-05-22 13:41:40|9263.21|9143.21|9262.63|9142.63|9263.45|9143.45|9262.6|9142.6|8
1653226910000|2022-05-22 13:41:50|9262.7|9142.7|9262.38|9142.38|9262.7|9142.7|9262.38|9142.38|9
1653226920000|2022-05-22 13:42:00|9262.03|9142.03|9260.9|9140.9|9262.03|9142.03|9260.9|9140.9|9
1653226930000|2022-05-22 13:42:10|9260.55|9140.55|9260.28|9140.28|9260.55|9140.55|9260.28|9140.28|9
1653226940000|2022-05-22 13:42:20|9260.27|9140.27|9260.68|9140.68|9260.82|9140.82|9260.11|9140.11|9
1653226950000|2022-05-22 13:42:30|9260.91|9140.91|9260.68|9140.68|9260.91|9140.91|9260.47|9140.47|10
1653226960000|2022-05-22 13:42:40|9260.61|9140.61|9260.51|9140.51|9260.99|9140.99|9260.4|9140.4|10
1653226970000|2022-05-22 13:42:50|9260.34|9140.34|9261.18|9141.18|9261.18|9141.18|9260.3|9140.3|10
1653226980000|2022-05-22 13:43:00|9261.46|9141.46|9263.34|9143.34|9263.48|9143.48|9261.29|9141.29|9
1653226990000|2022-05-22 13:43:10|9263.25|9143.25|9265.62|9145.62|9266.05|9146.05|9263.24|9143.24|10
1653227000000|2022-05-22 13:43:20|9265.22|9145.22|9266.17|9146.17|9266.71|9146.71|9265.22|9145.22|10
1653227010000|2022-05-22 13:43:30|9266.7|9146.7|9267.92|9147.92|9268.69|9148.69|9266.37|9146.37|10
1653227020000|2022-05-22 13:43:40|9268.59|9148.59|9271.28|9151.28|9271.28|9151.28|9268.59|9148.59|10
1653227030000|2022-05-22 13:43:50|9271.47|9151.47|9271.51|9151.51|9271.86|9151.86|9270.56|9150.56|10
1653227040000|2022-05-22 13:44:00|9270.64|9150.64|9269.86|9149.86|9271.25|9151.25|9269.86|9149.86|10
1653227050000|2022-05-22 13:44:10|9269.46|9149.46|9270.25|9150.25|9270.27|9150.27|9269.46|9149.46|10
1653227060000|2022-05-22 13:44:20|9270.1|9150.1|9270.37|9150.37|9270.38|9150.38|9269.92|9149.92|10
1653227070000|2022-05-22 13:44:30|9269.92|9149.92|9269.31|9149.31|9270.41|9150.41|9269.31|9149.31|10
1653227080000|2022-05-22 13:44:40|9268.94|9148.94|9268.76|9148.76|9269.28|9149.28|9268.7|9148.7|9
1653227090000|2022-05-22 13:44:50|9268.78|9148.78|9268.54|9148.54|9269.2|9149.2|9268.48|9148.48|10
1653227100000|2022-05-22 13:45:00|9268.55|9148.55|9268.14|9148.14|9268.94|9148.94|9268.02|9148.02|10
1653227110000|2022-05-22 13:45:10|9268.4|9148.4|9268.6|9148.6|9268.76|9148.76|9268.21|9148.21|9
1653227120000|2022-05-22 13:45:20|9268.48|9148.48|9268.56|9148.56|9268.86|9148.86|9268.47|9148.47|10
1653227130000|2022-05-22 13:45:30|9268.41|9148.41|9268.51|9148.51|9268.51|9148.51|9268.18|9148.18|9
1653227140000|2022-05-22 13:45:40|9268.45|9148.45|9268.72|9148.72|9268.72|9148.72|9268.38|9148.38|8
1653227150000|2022-05-22 13:45:50|9268.87|9148.87|9269.13|9149.13|9269.31|9149.31|9268.87|9148.87|9
1653227160000|2022-05-22 13:46:00|9269.07|9149.07|9269.19|9149.19|9269.19|9149.19|9268.45|9148.45|8
1653227170000|2022-05-22 13:46:10|9269.28|9149.28|9269.18|9149.18|9269.28|9149.28|9268.08|9148.08|10
1653227180000|2022-05-22 13:46:20|9268.42|9148.42|9266.97|9146.97|9268.42|9148.42|9266.97|9146.97|8
1653227190000|2022-05-22 13:46:30|9267.29|9147.29|9266.33|9146.33|9267.29|9147.29|9266.33|9146.33|10
1653227200000|2022-05-22 13:46:40|9266.27|9146.27|9265.44|9145.44|9266.27|9146.27|9265.44|9145.44|10
1653227210000|2022-05-22 13:46:50|9265.4|9145.4|9265.59|9145.59|9265.59|9145.59|9265.4|9145.4|7
1653227220000|2022-05-22 13:47:00|9265.23|9145.23|9265.56|9145.56|9265.82|9145.82|9265.23|9145.23|9
1653227230000|2022-05-22 13:47:10|9265.68|9145.68|9265.67|9145.67|9265.86|9145.86|9265.64|9145.64|10
1653227240000|2022-05-22 13:47:20|9265.72|9145.72|9264.79|9144.79|9265.72|9145.72|9264.79|9144.79|9
1653227250000|2022-05-22 13:47:30|9264.93|9144.93|9265.16|9145.16|9265.16|9145.16|9264.61|9144.61|9
1653227260000|2022-05-22 13:47:40|9265.02|9145.02|9265.11|9145.11|9265.31|9145.31|9264.72|9144.72|10
1653227270000|2022-05-22 13:47:50|9265.02|9145.02|9264.56|9144.56|9265.16|9145.16|9264.56|9144.56|9
1653227280000|2022-05-22 13:48:00|9264.62|9144.62|9264.6|9144.6|9265.11|9145.11|9264.59|9144.59|10
1653227290000|2022-05-22 13:48:10|9264.51|9144.51|9264.26|9144.26|9264.54|9144.54|9264.1|9144.1|10
1653227300000|2022-05-22 13:48:20|9264.32|9144.32|9264.5|9144.5|9264.61|9144.61|9264.32|9144.32|8
1653227310000|2022-05-22 13:48:30|9264.42|9144.42|9264.6|9144.6|9264.69|9144.69|9264.42|9144.42|6
1653227320000|2022-05-22 13:48:40|9265.03|9145.03|9266.01|9146.01|9266.21|9146.21|9265.02|9145.02|9
1653227330000|2022-05-22 13:48:50|9266.03|9146.03|9265.87|9145.87|9266.26|9146.26|9265.8|9145.8|10
1653227340000|2022-05-22 13:49:00|9265.82|9145.82|9265.63|9145.63|9265.93|9145.93|9265.56|9145.56|8
1653227350000|2022-05-22 13:49:10|9265.59|9145.59|9265.71|9145.71|9265.83|9145.83|9265.57|9145.57|10
1653227360000|2022-05-22 13:49:20|9265.67|9145.67|9265.98|9145.98|9266|9146|9265.55|9145.55|9
1653227370000|2022-05-22 13:49:30|9265.88|9145.88|9264.28|9144.28|9266.06|9146.06|9264.28|9144.28|10
1653227380000|2022-05-22 13:49:40|9264.1|9144.1|9264.55|9144.55|9264.82|9144.82|9264.03|9144.03|9
1653227390000|2022-05-22 13:49:50|9264.54|9144.54|9264.46|9144.46|9264.84|9144.84|9264.46|9144.46|10
1653227400000|2022-05-22 13:50:00|9264.66|9144.66|9264.13|9144.13|9264.72|9144.72|9264.13|9144.13|10
1653227410000|2022-05-22 13:50:10|9263.86|9143.86|9262.79|9142.79|9263.86|9143.86|9262.68|9142.68|10
1653227420000|2022-05-22 13:50:20|9262.61|9142.61|9262.38|9142.38|9262.63|9142.63|9261.97|9141.97|10
1653227430000|2022-05-22 13:50:30|9262.03|9142.03|9261.85|9141.85|9262.16|9142.16|9261.85|9141.85|8
1653227440000|2022-05-22 13:50:40|9261.76|9141.76|9261.63|9141.63|9262.2|9142.2|9261.63|9141.63|10
1653227450000|2022-05-22 13:50:50|9261.68|9141.68|9260.76|9140.76|9261.79|9141.79|9260.76|9140.76|10
1653227460000|2022-05-22 13:51:00|9260.63|9140.63|9258.46|9138.46|9260.63|9140.63|9258.46|9138.46|10
1653227470000|2022-05-22 13:51:10|9258.16|9138.16|9257.86|9137.86|9258.33|9138.33|9257.67|9137.67|9
1653227480000|2022-05-22 13:51:20|9258.3|9138.3|9257.88|9137.88|9258.3|9138.3|9257.78|9137.78|10
1653227490000|2022-05-22 13:51:30|9257.7|9137.7|9254.94|9134.94|9257.7|9137.7|9254.46|9134.46|10
1653227500000|2022-05-22 13:51:40|9254.89|9134.89|9253.39|9133.39|9254.89|9134.89|9252.44|9132.44|9
1653227510000|2022-05-22 13:51:50|9253.17|9133.17|9248.93|9128.93|9253.17|9133.17|9248.93|9128.93|10
1653227520000|2022-05-22 13:52:00|9248.18|9128.18|9245.8|9125.8|9248.72|9128.72|9245.8|9125.8|10
1653227530000|2022-05-22 13:52:10|9246.42|9126.42|9244.17|9124.17|9246.42|9126.42|9244.17|9124.17|10
1653227540000|2022-05-22 13:52:20|9243.8|9123.8|9241.15|9121.15|9243.8|9123.8|9241.15|9121.15|10
1653227550000|2022-05-22 13:52:30|9240.9|9120.9|9239.84|9119.84|9241.17|9121.17|9239.58|9119.58|9
1653227560000|2022-05-22 13:52:40|9239.8|9119.8|9241.01|9121.01|9241.16|9121.16|9239.8|9119.8|10
1653227570000|2022-05-22 13:52:50|9241.07|9121.07|9241.13|9121.13|9241.28|9121.28|9241.07|9121.07|10
1653227580000|2022-05-22 13:53:00|9241.3|9121.3|9241.66|9121.66|9241.66|9121.66|9241|9121|9
1653227590000|2022-05-22 13:53:10|9241.94|9121.94|9244.75|9124.75|9244.75|9124.75|9241.91|9121.91|10
1653227600000|2022-05-22 13:53:20|9245.35|9125.35|9246.27|9126.27|9246.36|9126.36|9245.31|9125.31|9
1653227610000|2022-05-22 13:53:30|9247.08|9127.08|9248.73|9128.73|9248.73|9128.73|9247.08|9127.08|10
1653227620000|2022-05-22 13:53:40|9248.37|9128.37|9248.38|9128.38|9248.86|9128.86|9248.12|9128.12|10
1653227630000|2022-05-22 13:53:50|9248.54|9128.54|9248.93|9128.93|9249.04|9129.04|9248.34|9128.34|9
1653227640000|2022-05-22 13:54:00|9248.53|9128.53|9249.97|9129.97|9250.05|9130.05|9248.53|9128.53|10
1653227650000|2022-05-22 13:54:10|9249.47|9129.47|9250.18|9130.18|9250.7|9130.7|9249.47|9129.47|10
1653227660000|2022-05-22 13:54:20|9250.16|9130.16|9249.69|9129.69|9250.8|9130.8|9249.69|9129.69|10
1653227670000|2022-05-22 13:54:30|9249.73|9129.73|9247.8|9127.8|9250.46|9130.46|9247.8|9127.8|10
1653227680000|2022-05-22 13:54:40|9247.95|9127.95|9246.74|9126.74|9247.95|9127.95|9246.65|9126.65|10
1653227690000|2022-05-22 13:54:50|9246.71|9126.71|9246.73|9126.73|9247.14|9127.14|9246.67|9126.67|10
1653227700000|2022-05-22 13:55:00|9246.59|9126.59|9246.12|9126.12|9246.59|9126.59|9245.84|9125.84|8
1653227710000|2022-05-22 13:55:10|9245.6|9125.6|9245.53|9125.53|9245.73|9125.73|9245.31|9125.31|9
1653227720000|2022-05-22 13:55:20|9245.34|9125.34|9245.43|9125.43|9245.43|9125.43|9245.21|9125.21|9
1653227730000|2022-05-22 13:55:30|9245.3|9125.3|9245.24|9125.24|9245.59|9125.59|9245.16|9125.16|10
1653227740000|2022-05-22 13:55:40|9245.04|9125.04|9245|9125|9245.19|9125.19|9244.93|9124.93|10
1653227750000|2022-05-22 13:55:50|9245.04|9125.04|9245.07|9125.07|9245.12|9125.12|9244.89|9124.89|9
1653227760000|2022-05-22 13:56:00|9244.93|9124.93|9244.1|9124.1|9244.93|9124.93|9244.08|9124.08|7
1653227770000|2022-05-22 13:56:10|9244.49|9124.49|9245.97|9125.97|9245.97|9125.97|9244.03|9124.03|10
1653227780000|2022-05-22 13:56:20|9245.17|9125.17|9247.49|9127.49|9247.49|9127.49|9245.17|9125.17|10
1653227790000|2022-05-22 13:56:30|9247.12|9127.12|9248|9128|9248.09|9128.09|9247.12|9127.12|10
1653227800000|2022-05-22 13:56:40|9248.22|9128.22|9249.6|9129.6|9249.6|9129.6|9248.22|9128.22|9
1653227810000|2022-05-22 13:56:50|9249.68|9129.68|9248.76|9128.76|9249.81|9129.81|9248.76|9128.76|9
1653227820000|2022-05-22 13:57:00|9249.17|9129.17|9248.62|9128.62|9249.23|9129.23|9248.52|9128.52|10
1653227830000|2022-05-22 13:57:10|9248.74|9128.74|9249.03|9129.03|9249.03|9129.03|9248.39|9128.39|10
1653227840000|2022-05-22 13:57:20|9248.74|9128.74|9249.12|9129.12|9249.3|9129.3|9248.29|9128.29|10
1653227850000|2022-05-22 13:57:30|9248.99|9128.99|9248.59|9128.59|9249.03|9129.03|9248.07|9128.07|10
1653227860000|2022-05-22 13:57:40|9248.57|9128.57|9249.73|9129.73|9249.73|9129.73|9248.57|9128.57|10
1653227870000|2022-05-22 13:57:50|9249.83|9129.83|9251.01|9131.01|9251.03|9131.03|9249.83|9129.83|10
1653227880000|2022-05-22 13:58:00|9250.43|9130.43|9251.49|9131.49|9251.95|9131.95|9250.43|9130.43|10
1653227890000|2022-05-22 13:58:10|9251.35|9131.35|9251.41|9131.41|9251.45|9131.45|9251.16|9131.16|9
1653227900000|2022-05-22 13:58:20|9251.58|9131.58|9251.63|9131.63|9251.64|9131.64|9251.32|9131.32|9
1653227910000|2022-05-22 13:58:30|9251.55|9131.55|9251.76|9131.76|9251.86|9131.86|9251.5|9131.5|9
1653227920000|2022-05-22 13:58:40|9251.69|9131.69|9251.91|9131.91|9252.23|9132.23|9251.69|9131.69|10
1653227930000|2022-05-22 13:58:50|9251.33|9131.33|9250.94|9130.94|9251.4|9131.4|9250.55|9130.55|9
1653227940000|2022-05-22 13:59:00|9250.86|9130.86|9251.17|9131.17|9251.17|9131.17|9250.25|9130.25|10
1653227950000|2022-05-22 13:59:10|9250.93|9130.93|9250.57|9130.57|9251.49|9131.49|9250.39|9130.39|10
1653227960000|2022-05-22 13:59:20|9251.58|9131.58|9253.94|9133.94|9253.94|9133.94|9250.95|9130.95|9
1653227970000|2022-05-22 13:59:30|9252.94|9132.94|9257.03|9137.03|9257.03|9137.03|9252.94|9132.94|10
1653227980000|2022-05-22 13:59:40|9257.27|9137.27|9258.13|9138.13|9258.13|9138.13|9256.31|9136.31|10
1653227990000|2022-05-22 13:59:50|9257.71|9137.71|9260.18|9140.18|9260.18|9140.18|9257.71|9137.71|10
1653228000000|2022-05-22 14:00:00|9259.19|9139.19|9259.76|9139.76|9259.88|9139.88|9259.02|9139.02|9
1653228010000|2022-05-22 14:00:10|9259.86|9139.86|9261.06|9141.06|9261.21|9141.21|9259.86|9139.86|10
1653228020000|2022-05-22 14:00:20|9261.89|9141.89|9263.35|9143.35|9263.35|9143.35|9261.89|9141.89|10
1653228030000|2022-05-22 14:00:30|9262.97|9142.97|9263.4|9143.4|9263.42|9143.42|9262.96|9142.96|10
1653228040000|2022-05-22 14:00:40|9263.45|9143.45|9264.21|9144.21|9264.21|9144.21|9263.45|9143.45|10
1653228050000|2022-05-22 14:00:50|9264.23|9144.23|9265.72|9145.72|9265.74|9145.74|9264.23|9144.23|10
1653228060000|2022-05-22 14:01:00|9265.89|9145.89|9266.74|9146.74|9266.74|9146.74|9265.67|9145.67|10
1653228070000|2022-05-22 14:01:10|9266.75|9146.75|9267.6|9147.6|9267.6|9147.6|9266.75|9146.75|10
1653228080000|2022-05-22 14:01:20|9267.56|9147.56|9268.24|9148.24|9268.53|9148.53|9267.56|9147.56|10
1653228090000|2022-05-22 14:01:30|9268.64|9148.64|9270.42|9150.42|9270.66|9150.66|9268.27|9148.27|10
1653228100000|2022-05-22 14:01:40|9272.16|9152.16|9274.18|9154.18|9274.18|9154.18|9272.16|9152.16|10
1653228110000|2022-05-22 14:01:50|9274.19|9154.19|9276.17|9156.17|9276.25|9156.25|9274.19|9154.19|10
1653228120000|2022-05-22 14:02:00|9276.2|9156.2|9280.04|9160.04|9280.04|9160.04|9276.2|9156.2|9
1653228130000|2022-05-22 14:02:10|9281.03|9161.03|9281.44|9161.44|9281.45|9161.45|9280.62|9160.62|10
1653228140000|2022-05-22 14:02:20|9281.42|9161.42|9282.72|9162.72|9282.72|9162.72|9281.23|9161.23|9
1653228150000|2022-05-22 14:02:30|9282.89|9162.89|9284.3|9164.3|9284.3|9164.3|9282.89|9162.89|9
1653228160000|2022-05-22 14:02:40|9285.3|9165.3|9285.64|9165.64|9285.65|9165.65|9285.29|9165.29|10
1653228170000|2022-05-22 14:02:50|9285.68|9165.68|9286.62|9166.62|9286.67|9166.67|9285.62|9165.62|10
1653228180000|2022-05-22 14:03:00|9286.56|9166.56|9287.03|9167.03|9287.03|9167.03|9285.98|9165.98|10
1653228190000|2022-05-22 14:03:10|9287.16|9167.16|9289.25|9169.25|9289.25|9169.25|9287.16|9167.16|10
1653228200000|2022-05-22 14:03:20|9290.33|9170.33|9291.71|9171.71|9291.71|9171.71|9290.33|9170.33|9
1653228210000|2022-05-22 14:03:30|9292.33|9172.33|9293.36|9173.36|9293.36|9173.36|9292.33|9172.33|10
1653228220000|2022-05-22 14:03:40|9293.72|9173.72|9294.26|9174.26|9294.26|9174.26|9293.41|9173.41|10
1653228230000|2022-05-22 14:03:50|9294.24|9174.24|9294.07|9174.07|9294.4|9174.4|9293.96|9173.96|10
1653228240000|2022-05-22 14:04:00|9293.98|9173.98|9292.54|9172.54|9293.98|9173.98|9292.5|9172.5|10
1653228250000|2022-05-22 14:04:10|9292.55|9172.55|9292.51|9172.51|9292.55|9172.55|9291.71|9171.71|9
1653228260000|2022-05-22 14:04:20|9292.44|9172.44|9293.17|9173.17|9293.55|9173.55|9292.44|9172.44|10
1653228270000|2022-05-22 14:04:30|9293.53|9173.53|9295.25|9175.25|9295.25|9175.25|9293.51|9173.51|10
1653228280000|2022-05-22 14:04:40|9295.26|9175.26|9295.64|9175.64|9295.64|9175.64|9295.21|9175.21|10
1653228290000|2022-05-22 14:04:50|9295.22|9175.22|9295.12|9175.12|9295.3|9175.3|9294.63|9174.63|10
1653228300000|2022-05-22 14:05:00|9295.2|9175.2|9294.26|9174.26|9295.2|9175.2|9294.26|9174.26|10
1653228310000|2022-05-22 14:05:10|9294.06|9174.06|9294.18|9174.18|9294.34|9174.34|9293.91|9173.91|10
1653228320000|2022-05-22 14:05:20|9293.55|9173.55|9292.51|9172.51|9293.91|9173.91|9292.45|9172.45|10
1653228330000|2022-05-22 14:05:30|9292.45|9172.45|9290.71|9170.71|9292.45|9172.45|9290.71|9170.71|9
1653228340000|2022-05-22 14:05:40|9290.91|9170.91|9290.88|9170.88|9291.2|9171.2|9290.88|9170.88|10
1653228350000|2022-05-22 14:05:50|9290.81|9170.81|9289.97|9169.97|9290.81|9170.81|9289.88|9169.88|10
1653228360000|2022-05-22 14:06:00|9290.21|9170.21|9290.05|9170.05|9290.26|9170.26|9289.66|9169.66|10
1653228370000|2022-05-22 14:06:10|9290.24|9170.24|9290.25|9170.25|9290.72|9170.72|9290.06|9170.06|10
1653228380000|2022-05-22 14:06:20|9290.12|9170.12|9290.87|9170.87|9291.08|9171.08|9290.12|9170.12|8
1653228390000|2022-05-22 14:06:30|9291.15|9171.15|9290.8|9170.8|9291.24|9171.24|9290.8|9170.8|9
1653228400000|2022-05-22 14:06:40|9290.81|9170.81|9290.95|9170.95|9291.52|9171.52|9290.75|9170.75|10
1653228410000|2022-05-22 14:06:50|9290.56|9170.56|9290.24|9170.24|9290.76|9170.76|9289.69|9169.69|10
1653228420000|2022-05-22 14:07:00|9289.61|9169.61|9288.48|9168.48|9289.61|9169.61|9288.01|9168.01|10
1653228430000|2022-05-22 14:07:10|9288.15|9168.15|9289.61|9169.61|9289.61|9169.61|9287.88|9167.88|10
1653228440000|2022-05-22 14:07:20|9289.55|9169.55|9288.77|9168.77|9289.65|9169.65|9288.63|9168.63|10
1653228450000|2022-05-22 14:07:30|9288.24|9168.24|9287.7|9167.7|9288.69|9168.69|9287.7|9167.7|10
1653228460000|2022-05-22 14:07:40|9287.64|9167.64|9287.04|9167.04|9287.64|9167.64|9286.96|9166.96|10
1653228470000|2022-05-22 14:07:50|9287|9167|9286.57|9166.57|9287|9167|9286.57|9166.57|9
1653228480000|2022-05-22 14:08:00|9285.67|9165.67|9287.07|9167.07|9287.07|9167.07|9285.67|9165.67|10
1653228490000|2022-05-22 14:08:10|9286.62|9166.62|9286.51|9166.51|9287|9167|9286.47|9166.47|10
1653228500000|2022-05-22 14:08:20|9286.21|9166.21|9286.09|9166.09|9286.33|9166.33|9286.04|9166.04|8
1653228510000|2022-05-22 14:08:30|9285.93|9165.93|9285.61|9165.61|9286.39|9166.39|9285.61|9165.61|10
1653228520000|2022-05-22 14:08:40|9285.54|9165.54|9285.7|9165.7|9285.85|9165.85|9285.14|9165.14|10
1653228530000|2022-05-22 14:08:50|9286.29|9166.29|9286.75|9166.75|9286.75|9166.75|9286.16|9166.16|10
1653228540000|2022-05-22 14:09:00|9287.29|9167.29|9287.93|9167.93|9287.93|9167.93|9287.25|9167.25|10
1653228550000|2022-05-22 14:09:10|9287.45|9167.45|9284.77|9164.77|9287.45|9167.45|9284.77|9164.77|10
1653228560000|2022-05-22 14:09:20|9282.74|9162.74|9280.58|9160.58|9284.67|9164.67|9280.58|9160.58|10
1653228570000|2022-05-22 14:09:30|9280.01|9160.01|9278.18|9158.18|9280.62|9160.62|9278.18|9158.18|10
1653228580000|2022-05-22 14:09:40|9275.92|9155.92|9270.72|9150.72|9275.92|9155.92|9270.02|9150.02|10
1653228590000|2022-05-22 14:09:50|9268.19|9148.19|9265.69|9145.69|9268.53|9148.53|9265.69|9145.69|10
1653228600000|2022-05-22 14:10:00|9262.88|9142.88|9259.26|9139.26|9263.32|9143.32|9259.26|9139.26|10
1653228610000|2022-05-22 14:10:10|9257.81|9137.81|9254.01|9134.01|9257.81|9137.81|9253.48|9133.48|10
1653228620000|2022-05-22 14:10:20|9253.5|9133.5|9253.37|9133.37|9253.64|9133.64|9253.01|9133.01|10
1653228630000|2022-05-22 14:10:30|9253.54|9133.54|9261.96|9141.96|9261.96|9141.96|9253.54|9133.54|10
1653228640000|2022-05-22 14:10:40|9262.42|9142.42|9265.65|9145.65|9265.65|9145.65|9262.42|9142.42|10
1653228650000|2022-05-22 14:10:50|9265.62|9145.62|9266.17|9146.17|9267.06|9147.06|9265.62|9145.62|10
1653228660000|2022-05-22 14:11:00|9266.19|9146.19|9269.05|9149.05|9269.05|9149.05|9266.04|9146.04|10
1653228670000|2022-05-22 14:11:10|9268.92|9148.92|9271.61|9151.61|9271.61|9151.61|9268.92|9148.92|10
1653228680000|2022-05-22 14:11:20|9271.32|9151.32|9271.51|9151.51|9272.12|9152.12|9270.65|9150.65|10
1653228690000|2022-05-22 14:11:30|9270.96|9150.96|9268.69|9148.69|9270.96|9150.96|9268.69|9148.69|10
1653228700000|2022-05-22 14:11:40|9268.85|9148.85|9266.72|9146.72|9268.85|9148.85|9266.4|9146.4|10
1653228710000|2022-05-22 14:11:50|9266.26|9146.26|9266.39|9146.39|9266.59|9146.59|9265.43|9145.43|10
1653228720000|2022-05-22 14:12:00|9266.44|9146.44|9266.7|9146.7|9267.38|9147.38|9266.43|9146.43|10
1653228730000|2022-05-22 14:12:10|9266.83|9146.83|9267.84|9147.84|9267.95|9147.95|9266.83|9146.83|10
1653228740000|2022-05-22 14:12:20|9267.69|9147.69|9268.3|9148.3|9268.3|9148.3|9267.63|9147.63|10
1653228750000|2022-05-22 14:12:30|9268.67|9148.67|9271.24|9151.24|9271.24|9151.24|9268.58|9148.58|10
1653228760000|2022-05-22 14:12:40|9271.52|9151.52|9272.76|9152.76|9272.76|9152.76|9271.52|9151.52|10
1653228770000|2022-05-22 14:12:50|9272.97|9152.97|9272.75|9152.75|9273.03|9153.03|9272.67|9152.67|10
1653228780000|2022-05-22 14:13:00|9272.89|9152.89|9272.63|9152.63|9273.28|9153.28|9272.62|9152.62|9
1653228790000|2022-05-22 14:13:10|9272.59|9152.59|9271.97|9151.97|9272.91|9152.91|9271.97|9151.97|10
1653228800000|2022-05-22 14:13:20|9271.86|9151.86|9271.75|9151.75|9271.86|9151.86|9271.44|9151.44|9
1653228810000|2022-05-22 14:13:30|9271.47|9151.47|9271.79|9151.79|9271.83|9151.83|9271.28|9151.28|9
1653228820000|2022-05-22 14:13:40|9271.57|9151.57|9271.83|9151.83|9271.83|9151.83|9271.39|9151.39|9
1653228830000|2022-05-22 14:13:50|9271.47|9151.47|9271.83|9151.83|9271.91|9151.91|9271.47|9151.47|8
1653228840000|2022-05-22 14:14:00|9272|9152|9271.61|9151.61|9272|9152|9271.61|9151.61|10
1653228850000|2022-05-22 14:14:10|9271.77|9151.77|9271.66|9151.66|9271.96|9151.96|9271.66|9151.66|9
1653228860000|2022-05-22 14:14:20|9271.75|9151.75|9272.28|9152.28|9272.28|9152.28|9271.7|9151.7|10
1653228870000|2022-05-22 14:14:30|9272.1|9152.1|9272.15|9152.15|9272.3|9152.3|9272.03|9152.03|9
1653228880000|2022-05-22 14:14:40|9272.23|9152.23|9272.6|9152.6|9272.71|9152.71|9272.23|9152.23|9
1653228890000|2022-05-22 14:14:50|9272.61|9152.61|9273.18|9153.18|9273.18|9153.18|9272.37|9152.37|10
1653228900000|2022-05-22 14:15:00|9273.19|9153.19|9272.56|9152.56|9273.19|9153.19|9272.03|9152.03|9
1653228910000|2022-05-22 14:15:10|9272.7|9152.7|9272.98|9152.98|9273.03|9153.03|9272.7|9152.7|10
1653228920000|2022-05-22 14:15:20|9272.94|9152.94|9272.8|9152.8|9273.17|9153.17|9272.8|9152.8|8
1653228930000|2022-05-22 14:15:30|9272.84|9152.84|9272.37|9152.37|9272.84|9152.84|9272.23|9152.23|10
1653228940000|2022-05-22 14:15:40|9272.33|9152.33|9272.68|9152.68|9272.75|9152.75|9272.07|9152.07|10
1653228950000|2022-05-22 14:15:50|9272.64|9152.64|9273.02|9153.02|9273.02|9153.02|9272.6|9152.6|8
1653228960000|2022-05-22 14:16:00|9273.01|9153.01|9272.53|9152.53|9273.01|9153.01|9272.48|9152.48|9
1653228970000|2022-05-22 14:16:10|9272.47|9152.47|9272.28|9152.28|9272.59|9152.59|9272.24|9152.24|9
1653228980000|2022-05-22 14:16:20|9272.17|9152.17|9271.57|9151.57|9272.25|9152.25|9271.57|9151.57|10
1653228990000|2022-05-22 14:16:30|9271.2|9151.2|9271.48|9151.48|9271.48|9151.48|9270.7|9150.7|10
1653229000000|2022-05-22 14:16:40|9271.55|9151.55|9271.44|9151.44|9271.72|9151.72|9271.2|9151.2|10
1653229010000|2022-05-22 14:16:50|9271.38|9151.38|9269.74|9149.74|9271.38|9151.38|9269.27|9149.27|10
1653229020000|2022-05-22 14:17:00|9269.73|9149.73|9269.62|9149.62|9269.93|9149.93|9269.59|9149.59|9
1653229030000|2022-05-22 14:17:10|9269.78|9149.78|9269.26|9149.26|9269.83|9149.83|9269.26|9149.26|10
1653229040000|2022-05-22 14:17:20|9269.19|9149.19|9269.01|9149.01|9269.21|9149.21|9268.88|9148.88|10
1653229050000|2022-05-22 14:17:30|9269.81|9149.81|9271.11|9151.11|9271.11|9151.11|9269.81|9149.81|10
1653229060000|2022-05-22 14:17:40|9270.93|9150.93|9270|9150|9270.93|9150.93|9269.96|9149.96|10
1653229070000|2022-05-22 14:17:50|9270.01|9150.01|9269.2|9149.2|9270.23|9150.23|9269.07|9149.07|10
1653229080000|2022-05-22 14:18:00|9269.19|9149.19|9268.96|9148.96|9269.19|9149.19|9268.91|9148.91|10
1653229090000|2022-05-22 14:18:10|9268.71|9148.71|9267.29|9147.29|9268.74|9148.74|9267.29|9147.29|9
1653229100000|2022-05-22 14:18:20|9266.91|9146.91|9267.7|9147.7|9267.7|9147.7|9266.63|9146.63|9
1653229110000|2022-05-22 14:18:30|9267.94|9147.94|9267.2|9147.2|9267.94|9147.94|9267.2|9147.2|9
1653229120000|2022-05-22 14:18:40|9267.05|9147.05|9267.63|9147.63|9268.02|9148.02|9267.05|9147.05|9
1653229130000|2022-05-22 14:18:50|9267.51|9147.51|9266.65|9146.65|9267.76|9147.76|9266.65|9146.65|10
1653229140000|2022-05-22 14:19:00|9266.35|9146.35|9266.78|9146.78|9266.78|9146.78|9266.31|9146.31|10
1653229150000|2022-05-22 14:19:10|9266.59|9146.59|9266.38|9146.38|9266.62|9146.62|9266.36|9146.36|9
1653229160000|2022-05-22 14:19:20|9266.52|9146.52|9270.4|9150.4|9270.4|9150.4|9266.52|9146.52|9
1653229170000|2022-05-22 14:19:30|9271.06|9151.06|9274.88|9154.88|9274.88|9154.88|9271.06|9151.06|10
1653229180000|2022-05-22 14:19:40|9275|9155|9274.01|9154.01|9275|9155|9273.88|9153.88|10
1653229190000|2022-05-22 14:19:50|9274|9154|9272.65|9152.65|9274|9154|9272.65|9152.65|9
1653229200000|2022-05-22 14:20:00|9272.51|9152.51|9273.61|9153.61|9273.61|9153.61|9272.12|9152.12|10
1653229210000|2022-05-22 14:20:10|9273.76|9153.76|9274.45|9154.45|9274.45|9154.45|9273.61|9153.61|10
1653229220000|2022-05-22 14:20:20|9273.76|9153.76|9275.21|9155.21|9275.21|9155.21|9273.49|9153.49|9
1653229230000|2022-05-22 14:20:30|9275.33|9155.33|9275.65|9155.65|9275.76|9155.76|9275.05|9155.05|10
1653229240000|2022-05-22 14:20:40|9275.82|9155.82|9277.24|9157.24|9277.34|9157.34|9275.82|9155.82|10
1653229250000|2022-05-22 14:20:50|9277.68|9157.68|9278.14|9158.14|9278.22|9158.22|9277.65|9157.65|9
1653229260000|2022-05-22 14:21:00|9278.02|9158.02|9277.96|9157.96|9278.29|9158.29|9277.91|9157.91|10
1653229270000|2022-05-22 14:21:10|9277.86|9157.86|9280.35|9160.35|9280.35|9160.35|9277.86|9157.86|9
1653229280000|2022-05-22 14:21:20|9280.06|9160.06|9279.94|9159.94|9280.06|9160.06|9279.67|9159.67|10
1653229290000|2022-05-22 14:21:30|9280.23|9160.23|9280.95|9160.95|9280.95|9160.95|9280.15|9160.15|10
1653229300000|2022-05-22 14:21:40|9281.31|9161.31|9281.45|9161.45|9281.52|9161.52|9281.07|9161.07|9
1653229310000|2022-05-22 14:21:50|9281.59|9161.59|9283.15|9163.15|9283.15|9163.15|9281.59|9161.59|9
1653229320000|2022-05-22 14:22:00|9283.21|9163.21|9284.06|9164.06|9284.06|9164.06|9283.01|9163.01|10
1653229330000|2022-05-22 14:22:10|9284.1|9164.1|9284.42|9164.42|9284.47|9164.47|9283.97|9163.97|10
1653229340000|2022-05-22 14:22:20|9284.35|9164.35|9283.91|9163.91|9284.37|9164.37|9283.89|9163.89|10
1653229350000|2022-05-22 14:22:30|9283.9|9163.9|9283.22|9163.22|9283.9|9163.9|9282.76|9162.76|10
1653229360000|2022-05-22 14:22:40|9283.54|9163.54|9284.54|9164.54|9284.54|9164.54|9283.54|9163.54|8
1653229370000|2022-05-22 14:22:50|9284.48|9164.48|9283.48|9163.48|9284.48|9164.48|9283.26|9163.26|10
1653229380000|2022-05-22 14:23:00|9283.27|9163.27|9283.36|9163.36|9283.36|9163.36|9283.06|9163.06|8
1653229390000|2022-05-22 14:23:10|9283.27|9163.27|9283.38|9163.38|9284.06|9164.06|9283.18|9163.18|9
1653229400000|2022-05-22 14:23:20|9283.22|9163.22|9281.81|9161.81|9283.22|9163.22|9281.81|9161.81|9
1653229410000|2022-05-22 14:23:30|9281.86|9161.86|9280.51|9160.51|9281.86|9161.86|9280.06|9160.06|10
1653229420000|2022-05-22 14:23:40|9280.66|9160.66|9278.98|9158.98|9280.84|9160.84|9278.98|9158.98|10
1653229430000|2022-05-22 14:23:50|9278.78|9158.78|9277.8|9157.8|9278.78|9158.78|9277.8|9157.8|10
1653229440000|2022-05-22 14:24:00|9277.91|9157.91|9278.91|9158.91|9278.91|9158.91|9277.89|9157.89|10
1653229450000|2022-05-22 14:24:10|9278.95|9158.95|9281.6|9161.6|9281.6|9161.6|9278.95|9158.95|10
1653229460000|2022-05-22 14:24:20|9281.76|9161.76|9282.79|9162.79|9282.79|9162.79|9281.71|9161.71|10
1653229470000|2022-05-22 14:24:30|9282.53|9162.53|9282.88|9162.88|9282.88|9162.88|9282.38|9162.38|10
1653229480000|2022-05-22 14:24:40|9283.01|9163.01|9283.28|9163.28|9283.37|9163.37|9283.01|9163.01|9
1653229490000|2022-05-22 14:24:50|9282.98|9162.98|9283.44|9163.44|9283.54|9163.54|9282.98|9162.98|8
1653229500000|2022-05-22 14:25:00|9283.36|9163.36|9283.08|9163.08|9283.36|9163.36|9283.01|9163.01|10
1653229510000|2022-05-22 14:25:10|9283.15|9163.15|9283.16|9163.16|9283.2|9163.2|9283.07|9163.07|10
1653229520000|2022-05-22 14:25:20|9283.19|9163.19|9283.86|9163.86|9283.86|9163.86|9283.19|9163.19|9
1653229530000|2022-05-22 14:25:30|9284.05|9164.05|9284.95|9164.95|9284.95|9164.95|9284.05|9164.05|10
1653229540000|2022-05-22 14:25:40|9285.1|9165.1|9285.62|9165.62|9285.65|9165.65|9285.1|9165.1|9
1653229550000|2022-05-22 14:25:50|9285.59|9165.59|9284.94|9164.94|9285.89|9165.89|9284.94|9164.94|8
1653229560000|2022-05-22 14:26:00|9284.57|9164.57|9285.35|9165.35|9285.35|9165.35|9284.32|9164.32|10
1653229570000|2022-05-22 14:26:10|9285.75|9165.75|9289.81|9169.81|9289.81|9169.81|9285.75|9165.75|10
1653229580000|2022-05-22 14:26:20|9290.04|9170.04|9292.31|9172.31|9292.61|9172.61|9290.04|9170.04|10
1653229590000|2022-05-22 14:26:30|9292.59|9172.59|9293.29|9173.29|9293.29|9173.29|9292.58|9172.58|10
1653229600000|2022-05-22 14:26:40|9293.27|9173.27|9291.77|9171.77|9293.27|9173.27|9291.77|9171.77|10
1653229610000|2022-05-22 14:26:50|9291.79|9171.79|9291.36|9171.36|9291.82|9171.82|9291.36|9171.36|9
1653229620000|2022-05-22 14:27:00|9291.27|9171.27|9292.19|9172.19|9292.19|9172.19|9291.24|9171.24|9
1653229630000|2022-05-22 14:27:10|9292.29|9172.29|9293.73|9173.73|9293.73|9173.73|9292.28|9172.28|10
1653229640000|2022-05-22 14:27:20|9293.84|9173.84|9293.66|9173.66|9293.94|9173.94|9293.66|9173.66|9
1653229650000|2022-05-22 14:27:30|9293.7|9173.7|9293.54|9173.54|9293.7|9173.7|9293.37|9173.37|8
1653229660000|2022-05-22 14:27:40|9293.31|9173.31|9293.29|9173.29|9293.73|9173.73|9293.26|9173.26|9
1653229670000|2022-05-22 14:27:50|9293.56|9173.56|9294.5|9174.5|9294.5|9174.5|9293.56|9173.56|8
1653229680000|2022-05-22 14:28:00|9294.43|9174.43|9294.4|9174.4|9294.57|9174.57|9294.35|9174.35|9
1653229690000|2022-05-22 14:28:10|9294.38|9174.38|9294.31|9174.31|9294.38|9174.38|9294.14|9174.14|8
1653229700000|2022-05-22 14:28:20|9294.33|9174.33|9294.84|9174.84|9294.85|9174.85|9294.33|9174.33|10
1653229710000|2022-05-22 14:28:30|9295.03|9175.03|9296.08|9176.08|9296.08|9176.08|9295.03|9175.03|10
1653229720000|2022-05-22 14:28:40|9296.04|9176.04|9295.91|9175.91|9296.63|9176.63|9295.66|9175.66|10
1653229730000|2022-05-22 14:28:50|9295.77|9175.77|9296.25|9176.25|9296.25|9176.25|9295.54|9175.54|9
1653229740000|2022-05-22 14:29:00|9296.29|9176.29|9295.75|9175.75|9296.32|9176.32|9295.66|9175.66|10
1653229750000|2022-05-22 14:29:10|9295.77|9175.77|9294.89|9174.89|9295.77|9175.77|9294.81|9174.81|9
1653229760000|2022-05-22 14:29:20|9295.18|9175.18|9295.34|9175.34|9295.67|9175.67|9295.18|9175.18|10
1653229770000|2022-05-22 14:29:30|9295.02|9175.02|9294.2|9174.2|9295.02|9175.02|9294.2|9174.2|10
1653229780000|2022-05-22 14:29:40|9294.1|9174.1|9293.51|9173.51|9294.15|9174.15|9293.51|9173.51|8
1653229790000|2022-05-22 14:29:50|9293.34|9173.34|9292.51|9172.51|9293.37|9173.37|9292.51|9172.51|8
1653229800000|2022-05-22 14:30:00|9292.71|9172.71|9296.56|9176.56|9296.56|9176.56|9292.71|9172.71|10
1653229810000|2022-05-22 14:30:10|9296.69|9176.69|9298.92|9178.92|9299.02|9179.02|9296.69|9176.69|9
1653229820000|2022-05-22 14:30:20|9298.94|9178.94|9300.65|9180.65|9300.75|9180.75|9298.94|9178.94|9
1653229830000|2022-05-22 14:30:30|9300.94|9180.94|9301.3|9181.3|9301.3|9181.3|9300.91|9180.91|9
1653229840000|2022-05-22 14:30:40|9301.31|9181.31|9300.44|9180.44|9301.31|9181.31|9300.44|9180.44|10
1653229850000|2022-05-22 14:30:50|9300.34|9180.34|9300.18|9180.18|9300.41|9180.41|9299.68|9179.68|10
1653229860000|2022-05-22 14:31:00|9300.42|9180.42|9300.59|9180.59|9300.59|9180.59|9300.13|9180.13|9
1653229870000|2022-05-22 14:31:10|9300.95|9180.95|9301.07|9181.07|9301.69|9181.69|9300.95|9180.95|10
1653229880000|2022-05-22 14:31:20|9300.97|9180.97|9300.83|9180.83|9301.1|9181.1|9300.69|9180.69|10
1653229890000|2022-05-22 14:31:30|9300.76|9180.76|9300.06|9180.06|9300.78|9180.78|9300.06|9180.06|6
1653229900000|2022-05-22 14:31:40|9300.17|9180.17|9298.72|9178.72|9300.17|9180.17|9298.72|9178.72|10
1653229910000|2022-05-22 14:31:50|9298.64|9178.64|9298.35|9178.35|9298.64|9178.64|9298.17|9178.17|10
1653229920000|2022-05-22 14:32:00|9298.06|9178.06|9297.57|9177.57|9298.09|9178.09|9297.21|9177.21|10
1653229930000|2022-05-22 14:32:10|9297.5|9177.5|9297.18|9177.18|9297.5|9177.5|9297.18|9177.18|8
1653229940000|2022-05-22 14:32:20|9297.23|9177.23|9297.95|9177.95|9298.1|9178.1|9297.11|9177.11|9
1653229950000|2022-05-22 14:32:30|9298.19|9178.19|9298.05|9178.05|9298.19|9178.19|9297.92|9177.92|9
1653229960000|2022-05-22 14:32:40|9298.09|9178.09|9297.7|9177.7|9298.21|9178.21|9297.7|9177.7|8
1653229970000|2022-05-22 14:32:50|9297.67|9177.67|9297.13|9177.13|9297.67|9177.67|9297.13|9177.13|10
1653229980000|2022-05-22 14:33:00|9297.11|9177.11|9295.08|9175.08|9297.11|9177.11|9295.08|9175.08|10
1653229990000|2022-05-22 14:33:10|9294.91|9174.91|9294.85|9174.85|9295.28|9175.28|9294.85|9174.85|10
1653230000000|2022-05-22 14:33:20|9294.86|9174.86|9293.63|9173.63|9294.86|9174.86|9293.63|9173.63|10
1653230010000|2022-05-22 14:33:30|9293.49|9173.49|9294.55|9174.55|9294.55|9174.55|9293.26|9173.26|10
1653230020000|2022-05-22 14:33:40|9294.44|9174.44|9294.03|9174.03|9295.27|9175.27|9293.98|9173.98|10
1653230030000|2022-05-22 14:33:50|9293.94|9173.94|9291.85|9171.85|9293.94|9173.94|9291.85|9171.85|10
1653230040000|2022-05-22 14:34:00|9291.34|9171.34|9290.16|9170.16|9291.34|9171.34|9289.97|9169.97|10
1653230050000|2022-05-22 14:34:10|9290.1|9170.1|9290.6|9170.6|9290.6|9170.6|9290.1|9170.1|10
1653230060000|2022-05-22 14:34:20|9290.75|9170.75|9289.58|9169.58|9290.75|9170.75|9289.46|9169.46|10
1653230070000|2022-05-22 14:34:30|9289.52|9169.52|9288.35|9168.35|9289.52|9169.52|9288.3|9168.3|10
1653230080000|2022-05-22 14:34:40|9288.27|9168.27|9286.59|9166.59|9288.27|9168.27|9286.59|9166.59|10
1653230090000|2022-05-22 14:34:50|9286.49|9166.49|9286.09|9166.09|9286.49|9166.49|9286.05|9166.05|10
1653230100000|2022-05-22 14:35:00|9286.75|9166.75|9282.12|9162.12|9286.75|9166.75|9282.12|9162.12|10
1653230110000|2022-05-22 14:35:10|9282.25|9162.25|9283.53|9163.53|9283.53|9163.53|9282.22|9162.22|9
1653230120000|2022-05-22 14:35:20|9283.78|9163.78|9283.23|9163.23|9283.78|9163.78|9283.15|9163.15|10
1653230130000|2022-05-22 14:35:30|9283.25|9163.25|9283.38|9163.38|9283.38|9163.38|9283.03|9163.03|8
1653230140000|2022-05-22 14:35:40|9283.44|9163.44|9284.38|9164.38|9284.41|9164.41|9283.44|9163.44|10
1653230150000|2022-05-22 14:35:50|9284.41|9164.41|9284.97|9164.97|9284.98|9164.98|9284.41|9164.41|10
1653230160000|2022-05-22 14:36:00|9284.83|9164.83|9282.93|9162.93|9284.83|9164.83|9282.83|9162.83|10
1653230170000|2022-05-22 14:36:10|9282.89|9162.89|9282.56|9162.56|9282.89|9162.89|9282.5|9162.5|10
1653230180000|2022-05-22 14:36:20|9282.69|9162.69|9280.76|9160.76|9282.77|9162.77|9280.76|9160.76|9
1653230190000|2022-05-22 14:36:30|9280.24|9160.24|9278.59|9158.59|9280.24|9160.24|9278.59|9158.59|10
1653230200000|2022-05-22 14:36:40|9278.6|9158.6|9278.14|9158.14|9278.6|9158.6|9278.12|9158.12|8
1653230210000|2022-05-22 14:36:50|9277.89|9157.89|9279.17|9159.17|9279.17|9159.17|9277.52|9157.52|9
1653230220000|2022-05-22 14:37:00|9279.91|9159.91|9280.98|9160.98|9280.98|9160.98|9279.91|9159.91|10
1653230230000|2022-05-22 14:37:10|9281.18|9161.18|9280.42|9160.42|9281.72|9161.72|9280.42|9160.42|10
1653230240000|2022-05-22 14:37:20|9279.79|9159.79|9277.87|9157.87|9279.79|9159.79|9277.87|9157.87|10
1653230250000|2022-05-22 14:37:30|9277.77|9157.77|9272.96|9152.96|9277.77|9157.77|9272.96|9152.96|9
1653230260000|2022-05-22 14:37:40|9271.96|9151.96|9270.17|9150.17|9271.96|9151.96|9270.17|9150.17|10
1653230270000|2022-05-22 14:37:50|9270.04|9150.04|9269.9|9149.9|9270.04|9150.04|9269.47|9149.47|10
1653230280000|2022-05-22 14:38:00|9269.88|9149.88|9271.45|9151.45|9271.52|9151.52|9269.88|9149.88|10
1653230290000|2022-05-22 14:38:10|9271.3|9151.3|9270.76|9150.76|9271.3|9151.3|9270.76|9150.76|10
1653230300000|2022-05-22 14:38:20|9270.73|9150.73|9270.75|9150.75|9270.86|9150.86|9270.37|9150.37|10
1653230310000|2022-05-22 14:38:30|9271.03|9151.03|9270.66|9150.66|9271.13|9151.13|9270.64|9150.64|9
1653230320000|2022-05-22 14:38:40|9270.56|9150.56|9270.17|9150.17|9270.56|9150.56|9270.08|9150.08|9
1653230330000|2022-05-22 14:38:50|9270.44|9150.44|9270.04|9150.04|9270.44|9150.44|9269.92|9149.92|10
1653230340000|2022-05-22 14:39:00|9270.1|9150.1|9270.38|9150.38|9270.49|9150.49|9270.1|9150.1|9
1653230350000|2022-05-22 14:39:10|9270.25|9150.25|9269.94|9149.94|9270.63|9150.63|9269.94|9149.94|10
1653230360000|2022-05-22 14:39:20|9270.21|9150.21|9272.45|9152.45|9272.66|9152.66|9269.81|9149.81|10
1653230370000|2022-05-22 14:39:30|9272.55|9152.55|9273.7|9153.7|9273.7|9153.7|9272.55|9152.55|10
1653230380000|2022-05-22 14:39:40|9273.93|9153.93|9275.77|9155.77|9275.79|9155.79|9273.93|9153.93|10
1653230390000|2022-05-22 14:39:50|9275.83|9155.83|9276.46|9156.46|9276.7|9156.7|9275.83|9155.83|10
1653230400000|2022-05-22 14:40:00|9276.14|9156.14|9277.02|9157.02|9277.27|9157.27|9276.14|9156.14|10
1653230410000|2022-05-22 14:40:10|9277.76|9157.76|9277.71|9157.71|9277.93|9157.93|9277.66|9157.66|10
1653230420000|2022-05-22 14:40:20|9278.41|9158.41|9280.68|9160.68|9281.02|9161.02|9278.41|9158.41|10
1653230430000|2022-05-22 14:40:30|9280.86|9160.86|9281.41|9161.41|9281.43|9161.43|9280.4|9160.4|10
1653230440000|2022-05-22 14:40:40|9281.09|9161.09|9281.48|9161.48|9281.48|9161.48|9280.74|9160.74|10
1653230450000|2022-05-22 14:40:50|9282.02|9162.02|9281.14|9161.14|9282.26|9162.26|9281.06|9161.06|10
1653230460000|2022-05-22 14:41:00|9281.13|9161.13|9280.65|9160.65|9281.13|9161.13|9280.64|9160.64|10
1653230470000|2022-05-22 14:41:10|9280.86|9160.86|9281.2|9161.2|9281.29|9161.29|9280.86|9160.86|10
1653230480000|2022-05-22 14:41:20|9281.16|9161.16|9281.33|9161.33|9281.5|9161.5|9280.98|9160.98|10
1653230490000|2022-05-22 14:41:30|9281.37|9161.37|9280.94|9160.94|9281.37|9161.37|9280.76|9160.76|10
1653230500000|2022-05-22 14:41:40|9281.26|9161.26|9281.15|9161.15|9281.26|9161.26|9281.05|9161.05|10
1653230510000|2022-05-22 14:41:50|9281.14|9161.14|9281.76|9161.76|9281.93|9161.93|9281.14|9161.14|9
1653230520000|2022-05-22 14:42:00|9282.05|9162.05|9283.93|9163.93|9283.93|9163.93|9281.98|9161.98|10
1653230530000|2022-05-22 14:42:10|9283.9|9163.9|9283.89|9163.89|9284.18|9164.18|9283.85|9163.85|10
1653230540000|2022-05-22 14:42:20|9283.99|9163.99|9284.51|9164.51|9284.51|9164.51|9283.9|9163.9|10
1653230550000|2022-05-22 14:42:30|9284.34|9164.34|9284.59|9164.59|9284.65|9164.65|9284.34|9164.34|10
1653230560000|2022-05-22 14:42:40|9284.62|9164.62|9284.6|9164.6|9284.7|9164.7|9284.16|9164.16|9
1653230570000|2022-05-22 14:42:50|9284.67|9164.67|9286.45|9166.45|9286.45|9166.45|9284.67|9164.67|10
1653230580000|2022-05-22 14:43:00|9286.7|9166.7|9288.19|9168.19|9288.19|9168.19|9286.7|9166.7|10
1653230590000|2022-05-22 14:43:10|9288.32|9168.32|9288.57|9168.57|9288.57|9168.57|9288.26|9168.26|9
1653230600000|2022-05-22 14:43:20|9288.52|9168.52|9288.6|9168.6|9288.67|9168.67|9288.5|9168.5|8
1653230610000|2022-05-22 14:43:30|9288.62|9168.62|9288.61|9168.61|9288.69|9168.69|9288.34|9168.34|10
1653230620000|2022-05-22 14:43:40|9288.62|9168.62|9288.2|9168.2|9288.62|9168.62|9288.2|9168.2|8
1653230630000|2022-05-22 14:43:50|9288.21|9168.21|9287.88|9167.88|9288.21|9168.21|9287.88|9167.88|9
1653230640000|2022-05-22 14:44:00|9288.23|9168.23|9288.31|9168.31|9288.39|9168.39|9287.91|9167.91|9
1653230650000|2022-05-22 14:44:10|9288.45|9168.45|9288.43|9168.43|9288.67|9168.67|9288.27|9168.27|10
1653230660000|2022-05-22 14:44:20|9288.31|9168.31|9287.48|9167.48|9288.45|9168.45|9287.48|9167.48|10
1653230670000|2022-05-22 14:44:30|9286.06|9166.06|9285.65|9165.65|9286.58|9166.58|9285.65|9165.65|10
1653230680000|2022-05-22 14:44:40|9285.5|9165.5|9284.02|9164.02|9285.5|9165.5|9284.02|9164.02|10
1653230690000|2022-05-22 14:44:50|9283.85|9163.85|9283|9163|9283.85|9163.85|9282.83|9162.83|10
1653230700000|2022-05-22 14:45:00|9283.04|9163.04|9283.28|9163.28|9283.28|9163.28|9282.73|9162.73|9
1653230710000|2022-05-22 14:45:10|9283.16|9163.16|9283.35|9163.35|9283.5|9163.5|9283.16|9163.16|10
1653230720000|2022-05-22 14:45:20|9283.49|9163.49|9283.07|9163.07|9283.49|9163.49|9282.88|9162.88|9
1653230730000|2022-05-22 14:45:30|9283.12|9163.12|9282.63|9162.63|9283.3|9163.3|9282.6|9162.6|10
1653230740000|2022-05-22 14:45:40|9282.62|9162.62|9282.72|9162.72|9282.98|9162.98|9282.62|9162.62|9
1653230750000|2022-05-22 14:45:50|9282.8|9162.8|9280.81|9160.81|9282.81|9162.81|9280.67|9160.67|9
1653230760000|2022-05-22 14:46:00|9280.61|9160.61|9280.61|9160.61|9280.8|9160.8|9280.43|9160.43|10
1653230770000|2022-05-22 14:46:10|9281.14|9161.14|9282.59|9162.59|9282.59|9162.59|9281.14|9161.14|10
1653230780000|2022-05-22 14:46:20|9282.76|9162.76|9283.3|9163.3|9283.3|9163.3|9282.76|9162.76|8
1653230790000|2022-05-22 14:46:30|9283.44|9163.44|9283.43|9163.43|9283.57|9163.57|9283.38|9163.38|8
1653230800000|2022-05-22 14:46:40|9283.53|9163.53|9282.84|9162.84|9283.66|9163.66|9282.84|9162.84|8
1653230810000|2022-05-22 14:46:50|9282.69|9162.69|9280.97|9160.97|9282.69|9162.69|9280.97|9160.97|10
1653230820000|2022-05-22 14:47:00|9280.72|9160.72|9279.51|9159.51|9280.72|9160.72|9279.51|9159.51|9
1653230830000|2022-05-22 14:47:10|9279.2|9159.2|9279|9159|9279.23|9159.23|9278.88|9158.88|10
1653230840000|2022-05-22 14:47:20|9278.99|9158.99|9279.1|9159.1|9279.1|9159.1|9278.94|9158.94|9
1653230850000|2022-05-22 14:47:30|9279.08|9159.08|9279.12|9159.12|9279.14|9159.14|9278.98|9158.98|8
1653230860000|2022-05-22 14:47:40|9279.18|9159.18|9278.86|9158.86|9279.25|9159.25|9278.76|9158.76|5
1653230870000|2022-05-22 14:47:50|9278.84|9158.84|9276.35|9156.35|9278.84|9158.84|9276.35|9156.35|9
1653230880000|2022-05-22 14:48:00|9275.93|9155.93|9277.29|9157.29|9277.29|9157.29|9275.92|9155.92|10
1653230890000|2022-05-22 14:48:10|9276.86|9156.86|9276.62|9156.62|9277.17|9157.17|9276.62|9156.62|10
1653230900000|2022-05-22 14:48:20|9276.54|9156.54|9276.53|9156.53|9276.56|9156.56|9276.33|9156.33|9
1653230910000|2022-05-22 14:48:30|9276.73|9156.73|9276.5|9156.5|9276.96|9156.96|9276.5|9156.5|9
1653230920000|2022-05-22 14:48:40|9276.42|9156.42|9274.95|9154.95|9276.42|9156.42|9274.95|9154.95|10
1653230930000|2022-05-22 14:48:50|9274.74|9154.74|9273.84|9153.84|9274.74|9154.74|9273.84|9153.84|9
1653230940000|2022-05-22 14:49:00|9273.79|9153.79|9274.21|9154.21|9274.21|9154.21|9273.41|9153.41|10
1653230950000|2022-05-22 14:49:10|9274.12|9154.12|9274.46|9154.46|9274.57|9154.57|9274.12|9154.12|10
1653230960000|2022-05-22 14:49:20|9274.5|9154.5|9275.2|9155.2|9275.31|9155.31|9274.49|9154.49|9
1653230970000|2022-05-22 14:49:30|9275.19|9155.19|9275.56|9155.56|9276.37|9156.37|9275.19|9155.19|10
1653230980000|2022-05-22 14:49:40|9275.65|9155.65|9275.13|9155.13|9275.68|9155.68|9275.12|9155.12|10
1653230990000|2022-05-22 14:49:50|9275.05|9155.05|9274.73|9154.73|9275.05|9155.05|9274.72|9154.72|10
1653231000000|2022-05-22 14:50:00|9274.79|9154.79|9274.59|9154.59|9275.01|9155.01|9274.59|9154.59|10
1653231010000|2022-05-22 14:50:10|9274.51|9154.51|9274.71|9154.71|9274.71|9154.71|9274.39|9154.39|9
1653231020000|2022-05-22 14:50:20|9274.64|9154.64|9274.15|9154.15|9274.64|9154.64|9274.15|9154.15|9
1653231030000|2022-05-22 14:50:30|9274.12|9154.12|9273.74|9153.74|9274.2|9154.2|9273.71|9153.71|9
1653231040000|2022-05-22 14:50:40|9273.86|9153.86|9273.58|9153.58|9273.86|9153.86|9273.41|9153.41|10
1653231050000|2022-05-22 14:50:50|9273.28|9153.28|9272.61|9152.61|9273.29|9153.29|9272.54|9152.54|9
1653231060000|2022-05-22 14:51:00|9272.54|9152.54|9270.82|9150.82|9272.54|9152.54|9270.82|9150.82|9
1653231070000|2022-05-22 14:51:10|9270.57|9150.57|9269.91|9149.91|9270.57|9150.57|9269.85|9149.85|9
1653231080000|2022-05-22 14:51:20|9269.69|9149.69|9269.1|9149.1|9269.69|9149.69|9269.1|9149.1|10
1653231090000|2022-05-22 14:51:30|9269.17|9149.17|9268.61|9148.61|9269.17|9149.17|9268.59|9148.59|9
1653231100000|2022-05-22 14:51:40|9268.64|9148.64|9267.93|9147.93|9268.89|9148.89|9267.93|9147.93|9
1653231110000|2022-05-22 14:51:50|9267.86|9147.86|9266.17|9146.17|9267.86|9147.86|9266.17|9146.17|10
1653231120000|2022-05-22 14:52:00|9266.14|9146.14|9265.45|9145.45|9266.28|9146.28|9265.45|9145.45|8
1653231130000|2022-05-22 14:52:10|9265.56|9145.56|9265.21|9145.21|9265.56|9145.56|9265.21|9145.21|5
1653231140000|2022-05-22 14:52:20|9265.27|9145.27|9265.2|9145.2|9265.27|9145.27|9264.95|9144.95|8
1653231150000|2022-05-22 14:52:30|9265.07|9145.07|9265.56|9145.56|9265.69|9145.69|9265.04|9145.04|10
1653231160000|2022-05-22 14:52:40|9265.47|9145.47|9265.38|9145.38|9265.52|9145.52|9265.3|9145.3|8
1653231170000|2022-05-22 14:52:50|9265.34|9145.34|9265.56|9145.56|9265.56|9145.56|9264.94|9144.94|9
1653231180000|2022-05-22 14:53:00|9265.55|9145.55|9265.17|9145.17|9265.55|9145.55|9265.08|9145.08|8
1653231190000|2022-05-22 14:53:10|9265.1|9145.1|9266.21|9146.21|9266.21|9146.21|9265.01|9145.01|9
1653231200000|2022-05-22 14:53:20|9266.33|9146.33|9265.41|9145.41|9266.33|9146.33|9265.02|9145.02|9
1653231210000|2022-05-22 14:53:30|9265.34|9145.34|9266.27|9146.27|9266.34|9146.34|9265.34|9145.34|9
1653231220000|2022-05-22 14:53:40|9266.24|9146.24|9266.04|9146.04|9266.24|9146.24|9265.84|9145.84|10
1653231230000|2022-05-22 14:53:50|9265.84|9145.84|9265.83|9145.83|9266.04|9146.04|9265.8|9145.8|9
1653231240000|2022-05-22 14:54:00|9265.44|9145.44|9265.16|9145.16|9265.58|9145.58|9264.97|9144.97|9
1653231250000|2022-05-22 14:54:10|9265.09|9145.09|9265.04|9145.04|9265.99|9145.99|9264.82|9144.82|9
1653231260000|2022-05-22 14:54:20|9264.71|9144.71|9264.1|9144.1|9264.71|9144.71|9263.92|9143.92|10
1653231270000|2022-05-22 14:54:30|9264.21|9144.21|9262.22|9142.22|9264.27|9144.27|9262.22|9142.22|7
1653231280000|2022-05-22 14:54:40|9262.32|9142.32|9262.11|9142.11|9262.43|9142.43|9262.11|9142.11|9
1653231290000|2022-05-22 14:54:50|9262.26|9142.26|9261.85|9141.85|9262.29|9142.29|9261.07|9141.07|10
1653231300000|2022-05-22 14:55:00|9261.9|9141.9|9261.61|9141.61|9262.15|9142.15|9261.56|9141.56|10
1653231310000|2022-05-22 14:55:10|9261.71|9141.71|9260.49|9140.49|9261.73|9141.73|9260.49|9140.49|9
1653231320000|2022-05-22 14:55:20|9260.5|9140.5|9260.56|9140.56|9260.67|9140.67|9260.17|9140.17|9
1653231330000|2022-05-22 14:55:30|9260.48|9140.48|9260.78|9140.78|9260.85|9140.85|9260.48|9140.48|10
1653231340000|2022-05-22 14:55:40|9260.61|9140.61|9260.53|9140.53|9260.67|9140.67|9260.35|9140.35|9
1653231350000|2022-05-22 14:55:50|9260.44|9140.44|9260.78|9140.78|9260.84|9140.84|9260.22|9140.22|9
1653231360000|2022-05-22 14:56:00|9259.98|9139.98|9261.8|9141.8|9261.8|9141.8|9259.92|9139.92|9
1653231370000|2022-05-22 14:56:10|9262.08|9142.08|9263.6|9143.6|9263.6|9143.6|9262.08|9142.08|9
1653231380000|2022-05-22 14:56:20|9263.67|9143.67|9263.62|9143.62|9264.34|9144.34|9263.58|9143.58|9
1653231390000|2022-05-22 14:56:30|9263.51|9143.51|9264.57|9144.57|9264.57|9144.57|9263.47|9143.47|9
1653231400000|2022-05-22 14:56:40|9264.54|9144.54|9264.96|9144.96|9265.06|9145.06|9264.54|9144.54|10
1653231410000|2022-05-22 14:56:50|9265.05|9145.05|9264.98|9144.98|9265.24|9145.24|9264.98|9144.98|10
1653231420000|2022-05-22 14:57:00|9265.76|9145.76|9265.75|9145.75|9266.05|9146.05|9265.75|9145.75|8
1653231430000|2022-05-22 14:57:10|9265.69|9145.69|9266.24|9146.24|9266.24|9146.24|9265.69|9145.69|8
1653231440000|2022-05-22 14:57:20|9266.26|9146.26|9266.26|9146.26|9266.37|9146.37|9266.26|9146.26|7
1653231450000|2022-05-22 14:57:30|9266.36|9146.36|9266.69|9146.69|9266.69|9146.69|9266.36|9146.36|8
1653231460000|2022-05-22 14:57:40|9266.7|9146.7|9266.43|9146.43|9266.7|9146.7|9266.4|9146.4|7
1653231470000|2022-05-22 14:57:50|9266.39|9146.39|9266.18|9146.18|9266.44|9146.44|9266.18|9146.18|10
1653231480000|2022-05-22 14:58:00|9266.19|9146.19|9265.91|9145.91|9266.33|9146.33|9265.91|9145.91|10
1653231490000|2022-05-22 14:58:10|9265.93|9145.93|9265.19|9145.19|9265.93|9145.93|9265.16|9145.16|9
1653231500000|2022-05-22 14:58:20|9265.21|9145.21|9265.1|9145.1|9265.21|9145.21|9265.02|9145.02|9
1653231510000|2022-05-22 14:58:30|9265.06|9145.06|9265.15|9145.15|9265.27|9145.27|9265.06|9145.06|7
1653231520000|2022-05-22 14:58:40|9265.22|9145.22|9265.17|9145.17|9265.22|9145.22|9265.05|9145.05|6
1653231530000|2022-05-22 14:58:50|9265.15|9145.15|9265.09|9145.09|9265.37|9145.37|9265.09|9145.09|9
1653231540000|2022-05-22 14:59:00|9265.03|9145.03|9265.11|9145.11|9265.21|9145.21|9264.63|9144.63|10
1653231550000|2022-05-22 14:59:10|9265.08|9145.08|9265.16|9145.16|9265.19|9145.19|9264.99|9144.99|10
1653231560000|2022-05-22 14:59:20|9265.04|9145.04|9265.17|9145.17|9265.55|9145.55|9265.04|9145.04|10
1653231570000|2022-05-22 14:59:30|9265.2|9145.2|9265.58|9145.58|9265.59|9145.59|9265.05|9145.05|6
1653231580000|2022-05-22 14:59:40|9265.55|9145.55|9265.84|9145.84|9265.84|9145.84|9265.54|9145.54|8
1653231590000|2022-05-22 14:59:50|9265.88|9145.88|9265.75|9145.75|9265.97|9145.97|9265.71|9145.71|8
1653231600000|2022-05-22 15:00:00|9265.76|9145.76|9265.79|9145.79|9265.79|9145.79|9265.47|9145.47|8
1653231610000|2022-05-22 15:00:10|9265.82|9145.82|9266.35|9146.35|9266.35|9146.35|9265.76|9145.76|8
1653231620000|2022-05-22 15:00:20|9266.34|9146.34|9267.41|9147.41|9267.41|9147.41|9266.34|9146.34|9
1653231630000|2022-05-22 15:00:30|9267.78|9147.78|9269.08|9149.08|9269.08|9149.08|9267.78|9147.78|10
1653231640000|2022-05-22 15:00:40|9269.01|9149.01|9271.65|9151.65|9271.65|9151.65|9269.01|9149.01|10
1653231650000|2022-05-22 15:00:50|9272.02|9152.02|9272.51|9152.51|9273.26|9153.26|9272.02|9152.02|10
1653231660000|2022-05-22 15:01:00|9272.39|9152.39|9272.92|9152.92|9272.92|9152.92|9272.28|9152.28|10
1653231670000|2022-05-22 15:01:10|9273.01|9153.01|9273.22|9153.22|9273.22|9153.22|9272.86|9152.86|9
1653231680000|2022-05-22 15:01:20|9273.28|9153.28|9273.46|9153.46|9273.62|9153.62|9273.27|9153.27|10
1653231690000|2022-05-22 15:01:30|9274.03|9154.03|9273.89|9153.89|9274.03|9154.03|9273.88|9153.88|7
1653231700000|2022-05-22 15:01:40|9273.86|9153.86|9273.95|9153.95|9274.03|9154.03|9273.78|9153.78|8
1653231710000|2022-05-22 15:01:50|9274.01|9154.01|9274.64|9154.64|9274.64|9154.64|9274.01|9154.01|8
1653231720000|2022-05-22 15:02:00|9274.59|9154.59|9275.12|9155.12|9275.12|9155.12|9274.53|9154.53|8
1653231730000|2022-05-22 15:02:10|9275.25|9155.25|9275.67|9155.67|9275.67|9155.67|9275.25|9155.25|8
1653231740000|2022-05-22 15:02:20|9275.5|9155.5|9275.44|9155.44|9275.83|9155.83|9275.44|9155.44|10
1653231750000|2022-05-22 15:02:30|9275.9|9155.9|9272.62|9152.62|9275.9|9155.9|9272.62|9152.62|10
1653231760000|2022-05-22 15:02:40|9271.75|9151.75|9269.33|9149.33|9271.75|9151.75|9269.33|9149.33|10
1653231770000|2022-05-22 15:02:50|9269.24|9149.24|9266.31|9146.31|9269.24|9149.24|9266.31|9146.31|10
1653231780000|2022-05-22 15:03:00|9266.36|9146.36|9263.41|9143.41|9266.36|9146.36|9263.41|9143.41|10
1653231790000|2022-05-22 15:03:10|9263.35|9143.35|9262.25|9142.25|9263.35|9143.35|9262.25|9142.25|10
1653231800000|2022-05-22 15:03:20|9262.23|9142.23|9260.58|9140.58|9262.23|9142.23|9260.46|9140.46|10
1653231810000|2022-05-22 15:03:30|9260.36|9140.36|9258.09|9138.09|9260.36|9140.36|9258.01|9138.01|10
1653231820000|2022-05-22 15:03:40|9257.9|9137.9|9255|9135|9257.9|9137.9|9255|9135|9
1653231830000|2022-05-22 15:03:50|9254.75|9134.75|9252.88|9132.88|9254.75|9134.75|9252.88|9132.88|10
1653231840000|2022-05-22 15:04:00|9252.78|9132.78|9251.31|9131.31|9252.78|9132.78|9251.31|9131.31|9
1653231850000|2022-05-22 15:04:10|9251.47|9131.47|9252.39|9132.39|9252.39|9132.39|9251.46|9131.46|10
1653231860000|2022-05-22 15:04:20|9252.49|9132.49|9253.28|9133.28|9253.28|9133.28|9252.49|9132.49|10
1653231870000|2022-05-22 15:04:30|9253.17|9133.17|9251.93|9131.93|9253.27|9133.27|9251.93|9131.93|9
1653231880000|2022-05-22 15:04:40|9252.03|9132.03|9251.88|9131.88|9252.15|9132.15|9251.87|9131.87|10
1653231890000|2022-05-22 15:04:50|9251.94|9131.94|9251.77|9131.77|9252.15|9132.15|9251.77|9131.77|10
1653231900000|2022-05-22 15:05:00|9251.5|9131.5|9250.74|9130.74|9251.54|9131.54|9250.74|9130.74|10
1653231910000|2022-05-22 15:05:10|9250.57|9130.57|9250.92|9130.92|9250.92|9130.92|9250.57|9130.57|10
1653231920000|2022-05-22 15:05:20|9250.93|9130.93|9251.67|9131.67|9251.67|9131.67|9250.93|9130.93|9
1653231930000|2022-05-22 15:05:30|9251.73|9131.73|9252.04|9132.04|9252.04|9132.04|9251.73|9131.73|8
1653231940000|2022-05-22 15:05:40|9252.07|9132.07|9251.92|9131.92|9252.18|9132.18|9251.92|9131.92|10
1653231950000|2022-05-22 15:05:50|9252.05|9132.05|9252.69|9132.69|9252.69|9132.69|9251.85|9131.85|10
1653231960000|2022-05-22 15:06:00|9252.9|9132.9|9252.98|9132.98|9253.23|9133.23|9252.76|9132.76|9
1653231970000|2022-05-22 15:06:10|9252.95|9132.95|9252.12|9132.12|9253.21|9133.21|9252.06|9132.06|9
1653231980000|2022-05-22 15:06:20|9251.99|9131.99|9250.71|9130.71|9251.99|9131.99|9250.71|9130.71|10
1653231990000|2022-05-22 15:06:30|9250.23|9130.23|9248.87|9128.87|9250.23|9130.23|9248.27|9128.27|9
1653232000000|2022-05-22 15:06:40|9248.61|9128.61|9249.89|9129.89|9250.05|9130.05|9248.61|9128.61|10
1653232010000|2022-05-22 15:06:50|9249.84|9129.84|9250.49|9130.49|9250.49|9130.49|9249.84|9129.84|10
1653232020000|2022-05-22 15:07:00|9250.5|9130.5|9251.79|9131.79|9251.79|9131.79|9250.5|9130.5|9
1653232030000|2022-05-22 15:07:10|9251.7|9131.7|9252.04|9132.04|9252.04|9132.04|9251.62|9131.62|6
1653232040000|2022-05-22 15:07:20|9252.02|9132.02|9252.1|9132.1|9252.26|9132.26|9251.96|9131.96|10
1653232050000|2022-05-22 15:07:30|9252.18|9132.18|9252.17|9132.17|9252.18|9132.18|9251.62|9131.62|10
1653232060000|2022-05-22 15:07:40|9252.26|9132.26|9252.37|9132.37|9252.49|9132.49|9252.14|9132.14|9
1653232070000|2022-05-22 15:07:50|9252.41|9132.41|9252.54|9132.54|9252.54|9132.54|9252.34|9132.34|9
1653232080000|2022-05-22 15:08:00|9252.52|9132.52|9251.39|9131.39|9252.52|9132.52|9251.34|9131.34|10
1653232090000|2022-05-22 15:08:10|9251.43|9131.43|9251.18|9131.18|9251.43|9131.43|9250.69|9130.69|10
1653232100000|2022-05-22 15:08:20|9251.33|9131.33|9251.47|9131.47|9251.6|9131.6|9251.29|9131.29|9
1653232110000|2022-05-22 15:08:30|9251.48|9131.48|9251.64|9131.64|9251.73|9131.73|9251.43|9131.43|10
1653232120000|2022-05-22 15:08:40|9251.7|9131.7|9251.94|9131.94|9251.94|9131.94|9251.62|9131.62|10
1653232130000|2022-05-22 15:08:50|9251.95|9131.95|9250.98|9130.98|9252|9132|9250.97|9130.97|8
1653232140000|2022-05-22 15:09:00|9250.89|9130.89|9249.44|9129.44|9250.89|9130.89|9249.44|9129.44|10
1653232150000|2022-05-22 15:09:10|9249.2|9129.2|9248.99|9128.99|9249.25|9129.25|9248.63|9128.63|10
1653232160000|2022-05-22 15:09:20|9248.66|9128.66|9247.89|9127.89|9248.66|9128.66|9247.89|9127.89|7
1653232170000|2022-05-22 15:09:30|9247.72|9127.72|9247.85|9127.85|9248.16|9128.16|9247.42|9127.42|10
1653232180000|2022-05-22 15:09:40|9247.88|9127.88|9247.79|9127.79|9247.88|9127.88|9247.44|9127.44|10
1653232190000|2022-05-22 15:09:50|9247.71|9127.71|9247.71|9127.71|9247.83|9127.83|9247.51|9127.51|10
1653232200000|2022-05-22 15:10:00|9246.63|9126.63|9244.73|9124.73|9246.63|9126.63|9244.73|9124.73|9
1653232210000|2022-05-22 15:10:10|9244.82|9124.82|9245.88|9125.88|9245.88|9125.88|9244.5|9124.5|9
1653232220000|2022-05-22 15:10:20|9246.07|9126.07|9246.51|9126.51|9246.71|9126.71|9246.07|9126.07|10
1653232230000|2022-05-22 15:10:30|9246.58|9126.58|9247.35|9127.35|9247.35|9127.35|9246.58|9126.58|10
1653232240000|2022-05-22 15:10:40|9247.28|9127.28|9248.85|9128.85|9248.85|9128.85|9247.28|9127.28|10
1653232250000|2022-05-22 15:10:50|9249.15|9129.15|9249.51|9129.51|9249.51|9129.51|9249.11|9129.11|10
1653232260000|2022-05-22 15:11:00|9249.53|9129.53|9250.17|9130.17|9250.17|9130.17|9249.47|9129.47|9
1653232270000|2022-05-22 15:11:10|9250.08|9130.08|9249.12|9129.12|9250.56|9130.56|9249.12|9129.12|10
1653232280000|2022-05-22 15:11:20|9249.11|9129.11|9248.85|9128.85|9249.2|9129.2|9248.85|9128.85|9
1653232290000|2022-05-22 15:11:30|9249.08|9129.08|9249.39|9129.39|9249.42|9129.42|9249.08|9129.08|6
1653232300000|2022-05-22 15:11:40|9248.74|9128.74|9248.66|9128.66|9248.99|9128.99|9248.66|9128.66|9
1653232310000|2022-05-22 15:11:50|9248.68|9128.68|9248.21|9128.21|9248.8|9128.8|9248.21|9128.21|10
1653232320000|2022-05-22 15:12:00|9248.1|9128.1|9248.57|9128.57|9249.15|9129.15|9248.1|9128.1|9
1653232330000|2022-05-22 15:12:10|9248.65|9128.65|9248.75|9128.75|9248.94|9128.94|9248.52|9128.52|8
1653232340000|2022-05-22 15:12:20|9248.97|9128.97|9248.63|9128.63|9249.11|9129.11|9248.54|9128.54|9
1653232350000|2022-05-22 15:12:30|9248.85|9128.85|9248.78|9128.78|9248.95|9128.95|9248.65|9128.65|10
1653232360000|2022-05-22 15:12:40|9248.91|9128.91|9248.73|9128.73|9248.97|9128.97|9248.73|9128.73|9
1653232370000|2022-05-22 15:12:50|9248.45|9128.45|9248.24|9128.24|9248.45|9128.45|9247.64|9127.64|9
1653232380000|2022-05-22 15:13:00|9248.13|9128.13|9248.1|9128.1|9248.42|9128.42|9248.1|9128.1|10
1653232390000|2022-05-22 15:13:10|9247.9|9127.9|9247.29|9127.29|9247.9|9127.9|9247.29|9127.29|9
1653232400000|2022-05-22 15:13:20|9247.28|9127.28|9246.19|9126.19|9247.3|9127.3|9246.19|9126.19|9
1653232410000|2022-05-22 15:13:30|9246.12|9126.12|9244.2|9124.2|9246.12|9126.12|9244.2|9124.2|8
1653232420000|2022-05-22 15:13:40|9244.22|9124.22|9244.3|9124.3|9244.37|9124.37|9243.96|9123.96|10
1653232430000|2022-05-22 15:13:50|9244.38|9124.38|9244.92|9124.92|9244.95|9124.95|9244.38|9124.38|10
1653232440000|2022-05-22 15:14:00|9244.97|9124.97|9244.58|9124.58|9245.23|9125.23|9244.51|9124.51|10
1653232450000|2022-05-22 15:14:10|9244.5|9124.5|9244.54|9124.54|9244.84|9124.84|9244.39|9124.39|9
1653232460000|2022-05-22 15:14:20|9244.57|9124.57|9244.35|9124.35|9244.7|9124.7|9244.35|9124.35|8
1653232470000|2022-05-22 15:14:30|9244.34|9124.34|9242.58|9122.58|9244.34|9124.34|9242.58|9122.58|9
1653232480000|2022-05-22 15:14:40|9242.24|9122.24|9238.5|9118.5|9242.24|9122.24|9238.5|9118.5|10
1653232490000|2022-05-22 15:14:50|9238.6|9118.6|9238.18|9118.18|9238.6|9118.6|9238.1|9118.1|8
1653232500000|2022-05-22 15:15:00|9238.12|9118.12|9237.77|9117.77|9238.12|9118.12|9237.77|9117.77|10
1653232510000|2022-05-22 15:15:10|9237.65|9117.65|9238.51|9118.51|9238.51|9118.51|9237.65|9117.65|9
1653232520000|2022-05-22 15:15:20|9238.37|9118.37|9238.34|9118.34|9238.75|9118.75|9238.34|9118.34|10
1653232530000|2022-05-22 15:15:30|9237.96|9117.96|9238.36|9118.36|9238.36|9118.36|9237.68|9117.68|9
1653232540000|2022-05-22 15:15:40|9238.41|9118.41|9239.1|9119.1|9239.1|9119.1|9238.36|9118.36|10
1653232550000|2022-05-22 15:15:50|9239.31|9119.31|9239.37|9119.37|9239.49|9119.49|9239.31|9119.31|9
1653232560000|2022-05-22 15:16:00|9239.55|9119.55|9240.3|9120.3|9240.3|9120.3|9239.55|9119.55|10
1653232570000|2022-05-22 15:16:10|9240.51|9120.51|9240.85|9120.85|9240.85|9120.85|9240.47|9120.47|10
1653232580000|2022-05-22 15:16:20|9240.82|9120.82|9240.91|9120.91|9241.03|9121.03|9240.82|9120.82|8
1653232590000|2022-05-22 15:16:30|9240.89|9120.89|9241.24|9121.24|9241.24|9121.24|9240.89|9120.89|9
1653232600000|2022-05-22 15:16:40|9241.36|9121.36|9240.4|9120.4|9241.53|9121.53|9240.4|9120.4|10
1653232610000|2022-05-22 15:16:50|9240.21|9120.21|9239.33|9119.33|9240.21|9120.21|9239.21|9119.21|10
1653232620000|2022-05-22 15:17:00|9239.35|9119.35|9238.56|9118.56|9239.72|9119.72|9238.53|9118.53|10
1653232630000|2022-05-22 15:17:10|9238.36|9118.36|9237.39|9117.39|9238.36|9118.36|9237.39|9117.39|10
1653232640000|2022-05-22 15:17:20|9237.36|9117.36|9238.74|9118.74|9238.91|9118.91|9237.02|9117.02|10
1653232650000|2022-05-22 15:17:30|9238.76|9118.76|9238.4|9118.4|9238.81|9118.81|9238.4|9118.4|8
1653232660000|2022-05-22 15:17:40|9238.11|9118.11|9236.76|9116.76|9238.11|9118.11|9236.76|9116.76|9
1653232670000|2022-05-22 15:17:50|9236.88|9116.88|9235.32|9115.32|9236.88|9116.88|9235.32|9115.32|9
1653232680000|2022-05-22 15:18:00|9233.93|9113.93|9232.29|9112.29|9233.93|9113.93|9232.29|9112.29|10
1653232690000|2022-05-22 15:18:10|9232.31|9112.31|9231.04|9111.04|9232.31|9112.31|9231.04|9111.04|10
1653232700000|2022-05-22 15:18:20|9230.63|9110.63|9228.33|9108.33|9230.63|9110.63|9228.33|9108.33|10
1653232710000|2022-05-22 15:18:30|9227.02|9107.02|9225.81|9105.81|9227.02|9107.02|9225.81|9105.81|10
1653232720000|2022-05-22 15:18:40|9225.96|9105.96|9220.68|9100.68|9225.96|9105.96|9220.68|9100.68|10
1653232730000|2022-05-22 15:18:50|9220.03|9100.03|9217.68|9097.68|9220.61|9100.61|9217.68|9097.68|10
1653232740000|2022-05-22 15:19:00|9217.23|9097.23|9211.84|9091.84|9217.32|9097.32|9211.77|9091.77|10
1653232750000|2022-05-22 15:19:10|9212.24|9092.24|9211.5|9091.5|9212.24|9092.24|9210.66|9090.66|10
1653232760000|2022-05-22 15:19:20|9212.06|9092.06|9213.39|9093.39|9213.39|9093.39|9212.06|9092.06|10
1653232770000|2022-05-22 15:19:30|9213.78|9093.78|9214.37|9094.37|9214.37|9094.37|9213.19|9093.19|10
1653232780000|2022-05-22 15:19:40|9214.13|9094.13|9212.21|9092.21|9214.22|9094.22|9212.21|9092.21|8
1653232790000|2022-05-22 15:19:50|9212.32|9092.32|9213.21|9093.21|9213.21|9093.21|9211.86|9091.86|10
1653232800000|2022-05-22 15:20:00|9212.88|9092.88|9211.38|9091.38|9213.09|9093.09|9211.38|9091.38|10
1653232810000|2022-05-22 15:20:10|9210.74|9090.74|9210.22|9090.22|9210.96|9090.96|9210.22|9090.22|9
1653232820000|2022-05-22 15:20:20|9209.68|9089.68|9205.92|9085.92|9209.68|9089.68|9205.92|9085.92|10
1653232830000|2022-05-22 15:20:30|9206.27|9086.27|9184.82|9064.82|9206.27|9086.27|9184.82|9064.82|10
1653232840000|2022-05-22 15:20:40|9184.69|9064.69|9178.37|9058.37|9184.95|9064.95|9178.37|9058.37|10
1653232850000|2022-05-22 15:20:50|9177.33|9057.33|9172.43|9052.43|9177.33|9057.33|9172.43|9052.43|10
1653232860000|2022-05-22 15:21:00|9172.52|9052.52|9172.36|9052.36|9173.6|9053.6|9171.9|9051.9|10
1653232870000|2022-05-22 15:21:10|9173.73|9053.73|9173.11|9053.11|9173.9|9053.9|9172.86|9052.86|10
1653232880000|2022-05-22 15:21:20|9173.34|9053.34|9174.19|9054.19|9174.69|9054.69|9173.01|9053.01|10
1653232890000|2022-05-22 15:21:30|9174.31|9054.31|9176.19|9056.19|9176.19|9056.19|9173.64|9053.64|9
1653232900000|2022-05-22 15:21:40|9176.51|9056.51|9176.55|9056.55|9176.55|9056.55|9175.82|9055.82|9
1653232910000|2022-05-22 15:21:50|9176.24|9056.24|9177.59|9057.59|9177.59|9057.59|9176.07|9056.07|10
1653232920000|2022-05-22 15:22:00|9176.73|9056.73|9177.71|9057.71|9178.19|9058.19|9176.72|9056.72|10
1653232930000|2022-05-22 15:22:10|9177.34|9057.34|9175.28|9055.28|9177.34|9057.34|9175.28|9055.28|10
1653232940000|2022-05-22 15:22:20|9175.37|9055.37|9174.66|9054.66|9175.37|9055.37|9174.65|9054.65|10
1653232950000|2022-05-22 15:22:30|9174.49|9054.49|9174.05|9054.05|9174.49|9054.49|9174.05|9054.05|10
1653232960000|2022-05-22 15:22:40|9173.94|9053.94|9173.78|9053.78|9173.94|9053.94|9173.49|9053.49|10
1653232970000|2022-05-22 15:22:50|9173.4|9053.4|9174.56|9054.56|9174.98|9054.98|9173.4|9053.4|9
1653232980000|2022-05-22 15:23:00|9174.32|9054.32|9171.06|9051.06|9174.48|9054.48|9171.06|9051.06|10
1653232990000|2022-05-22 15:23:10|9170.81|9050.81|9167.56|9047.56|9170.81|9050.81|9167.56|9047.56|10
1653233000000|2022-05-22 15:23:20|9167.2|9047.2|9163.86|9043.86|9167.2|9047.2|9163.35|9043.35|10
1653233010000|2022-05-22 15:23:30|9162.85|9042.85|9162.39|9042.39|9163.57|9043.57|9162.35|9042.35|9
1653233020000|2022-05-22 15:23:40|9161.99|9041.99|9158.1|9038.1|9161.99|9041.99|9158.1|9038.1|10
1653233030000|2022-05-22 15:23:50|9158.21|9038.21|9156.54|9036.54|9158.6|9038.6|9156.51|9036.51|10
1653233040000|2022-05-22 15:24:00|9156.24|9036.24|9156.25|9036.25|9156.26|9036.26|9154.75|9034.75|10
1653233050000|2022-05-22 15:24:10|9156.41|9036.41|9155.24|9035.24|9156.58|9036.58|9155.24|9035.24|9
1653233060000|2022-05-22 15:24:20|9155.35|9035.35|9155.49|9035.49|9156.18|9036.18|9155.3|9035.3|10
1653233070000|2022-05-22 15:24:30|9155.35|9035.35|9155.29|9035.29|9155.71|9035.71|9155.26|9035.26|9
1653233080000|2022-05-22 15:24:40|9155.59|9035.59|9158.73|9038.73|9158.73|9038.73|9155.37|9035.37|10
1653233090000|2022-05-22 15:24:50|9158.68|9038.68|9164.73|9044.73|9164.73|9044.73|9158.68|9038.68|10
1653233100000|2022-05-22 15:25:00|9164.84|9044.84|9168.12|9048.12|9168.12|9048.12|9164.84|9044.84|10
1653233110000|2022-05-22 15:25:10|9168.09|9048.09|9167.5|9047.5|9168.26|9048.26|9167.44|9047.44|10
1653233120000|2022-05-22 15:25:20|9167.92|9047.92|9169.99|9049.99|9169.99|9049.99|9167.92|9047.92|10
1653233130000|2022-05-22 15:25:30|9170.48|9050.48|9170.79|9050.79|9171.37|9051.37|9170.48|9050.48|10
1653233140000|2022-05-22 15:25:40|9170.54|9050.54|9170.34|9050.34|9170.54|9050.54|9169.25|9049.25|10
1653233150000|2022-05-22 15:25:50|9169.38|9049.38|9168.39|9048.39|9170.44|9050.44|9168.39|9048.39|10
1653233160000|2022-05-22 15:26:00|9168|9048|9165.73|9045.73|9168|9048|9165.42|9045.42|10
1653233170000|2022-05-22 15:26:10|9165.52|9045.52|9162.76|9042.76|9165.52|9045.52|9162.76|9042.76|10
1653233180000|2022-05-22 15:26:20|9162.68|9042.68|9161.23|9041.23|9162.73|9042.73|9161.23|9041.23|10
1653233190000|2022-05-22 15:26:30|9161.17|9041.17|9158.76|9038.76|9161.17|9041.17|9158.76|9038.76|10
1653233200000|2022-05-22 15:26:40|9158.58|9038.58|9158.55|9038.55|9158.61|9038.61|9158.25|9038.25|10
1653233210000|2022-05-22 15:26:50|9159|9039|9161.54|9041.54|9161.54|9041.54|9159|9039|10
1653233220000|2022-05-22 15:27:00|9161.58|9041.58|9161.32|9041.32|9161.75|9041.75|9161.27|9041.27|10
1653233230000|2022-05-22 15:27:10|9161.39|9041.39|9161.2|9041.2|9161.4|9041.4|9160.63|9040.63|10
1653233240000|2022-05-22 15:27:20|9161|9041|9162.08|9042.08|9162.08|9042.08|9160.76|9040.76|10
1653233250000|2022-05-22 15:27:30|9162.49|9042.49|9163.99|9043.99|9163.99|9043.99|9162.49|9042.49|10
1653233260000|2022-05-22 15:27:40|9163.98|9043.98|9165.71|9045.71|9165.71|9045.71|9163.86|9043.86|10
1653233270000|2022-05-22 15:27:50|9165.36|9045.36|9168.31|9048.31|9168.35|9048.35|9165.36|9045.36|10
1653233280000|2022-05-22 15:28:00|9168.68|9048.68|9168.45|9048.45|9168.97|9048.97|9168.45|9048.45|10
1653233290000|2022-05-22 15:28:10|9168.68|9048.68|9167.98|9047.98|9168.68|9048.68|9167.93|9047.93|10
1653233300000|2022-05-22 15:28:20|9167.94|9047.94|9166.1|9046.1|9167.94|9047.94|9166.1|9046.1|10
1653233310000|2022-05-22 15:28:30|9166.06|9046.06|9165.64|9045.64|9166.34|9046.34|9165.64|9045.64|10
1653233320000|2022-05-22 15:28:40|9165.61|9045.61|9165.45|9045.45|9165.61|9045.61|9165.25|9045.25|10
1653233330000|2022-05-22 15:28:50|9165.6|9045.6|9164.77|9044.77|9165.89|9045.89|9164.77|9044.77|10
1653233340000|2022-05-22 15:29:00|9164.34|9044.34|9161.4|9041.4|9164.52|9044.52|9161.4|9041.4|10
1653233350000|2022-05-22 15:29:10|9161.37|9041.37|9159.86|9039.86|9161.4|9041.4|9159.86|9039.86|10
1653233360000|2022-05-22 15:29:20|9159.96|9039.96|9160.27|9040.27|9160.68|9040.68|9159.59|9039.59|10
1653233370000|2022-05-22 15:29:30|9160.34|9040.34|9161.95|9041.95|9161.95|9041.95|9160.34|9040.34|10
1653233380000|2022-05-22 15:29:40|9161.85|9041.85|9161.57|9041.57|9161.85|9041.85|9161.19|9041.19|9
1653233390000|2022-05-22 15:29:50|9161.49|9041.49|9160.41|9040.41|9161.49|9041.49|9160.41|9040.41|10
1653233400000|2022-05-22 15:30:00|9160.56|9040.56|9161.14|9041.14|9161.14|9041.14|9160.14|9040.14|10
1653233410000|2022-05-22 15:30:10|9161.65|9041.65|9162.52|9042.52|9162.52|9042.52|9161.5|9041.5|8
1653233420000|2022-05-22 15:30:20|9162.47|9042.47|9163.76|9043.76|9163.76|9043.76|9162.45|9042.45|10
1653233430000|2022-05-22 15:30:30|9164.61|9044.61|9166.25|9046.25|9166.25|9046.25|9164.58|9044.58|10
1653233440000|2022-05-22 15:30:40|9166.33|9046.33|9168|9048|9168.36|9048.36|9166.33|9046.33|10
1653233450000|2022-05-22 15:30:50|9168.71|9048.71|9170.68|9050.68|9170.68|9050.68|9168.71|9048.71|10
1653233460000|2022-05-22 15:31:00|9170.83|9050.83|9172.96|9052.96|9172.96|9052.96|9170.83|9050.83|10
1653233470000|2022-05-22 15:31:10|9173.65|9053.65|9178.29|9058.29|9178.79|9058.79|9173.65|9053.65|10
1653233480000|2022-05-22 15:31:20|9178.66|9058.66|9179.36|9059.36|9180.14|9060.14|9178.66|9058.66|10
1653233490000|2022-05-22 15:31:30|9179.66|9059.66|9181.07|9061.07|9181.07|9061.07|9179.59|9059.59|10
1653233500000|2022-05-22 15:31:40|9181.19|9061.19|9180.04|9060.04|9181.19|9061.19|9180.04|9060.04|10
1653233510000|2022-05-22 15:31:50|9179.97|9059.97|9178.94|9058.94|9180.04|9060.04|9178.94|9058.94|10
1653233520000|2022-05-22 15:32:00|9178.78|9058.78|9175.67|9055.67|9178.78|9058.78|9175.67|9055.67|9
1653233530000|2022-05-22 15:32:10|9175.34|9055.34|9173.33|9053.33|9175.34|9055.34|9172.14|9052.14|10
1653233540000|2022-05-22 15:32:20|9173.1|9053.1|9170.27|9050.27|9173.1|9053.1|9170.27|9050.27|10
1653233550000|2022-05-22 15:32:30|9170.65|9050.65|9169.63|9049.63|9170.65|9050.65|9169.47|9049.47|10
1653233560000|2022-05-22 15:32:40|9169.74|9049.74|9169.11|9049.11|9169.74|9049.74|9168.94|9048.94|10
1653233570000|2022-05-22 15:32:50|9169.39|9049.39|9169.4|9049.4|9169.59|9049.59|9169.39|9049.39|10
1653233580000|2022-05-22 15:33:00|9169.22|9049.22|9168.77|9048.77|9169.28|9049.28|9168.75|9048.75|10
1653233590000|2022-05-22 15:33:10|9168.8|9048.8|9168.85|9048.85|9168.85|9048.85|9168.74|9048.74|8
1653233600000|2022-05-22 15:33:20|9168.81|9048.81|9168.38|9048.38|9168.81|9048.81|9168.1|9048.1|10
1653233610000|2022-05-22 15:33:30|9168.19|9048.19|9167.09|9047.09|9168.19|9048.19|9167.09|9047.09|8
1653233620000|2022-05-22 15:33:40|9167.33|9047.33|9167.3|9047.3|9167.33|9047.33|9167.16|9047.16|9
1653233630000|2022-05-22 15:33:50|9167.38|9047.38|9167.02|9047.02|9167.69|9047.69|9167.02|9047.02|10
1653233640000|2022-05-22 15:34:00|9167.1|9047.1|9167.14|9047.14|9167.37|9047.37|9167.1|9047.1|10
1653233650000|2022-05-22 15:34:10|9167.09|9047.09|9167.34|9047.34|9167.4|9047.4|9167.06|9047.06|5
1653233660000|2022-05-22 15:34:20|9167.49|9047.49|9166.95|9046.95|9167.49|9047.49|9166.95|9046.95|8
1653233670000|2022-05-22 15:34:30|9166.87|9046.87|9166.95|9046.95|9167.09|9047.09|9166.83|9046.83|9
1653233680000|2022-05-22 15:34:40|9166.82|9046.82|9167.16|9047.16|9167.16|9047.16|9166.8|9046.8|9
1653233690000|2022-05-22 15:34:50|9167.64|9047.64|9168|9048|9168.1|9048.1|9167.54|9047.54|10
1653233700000|2022-05-22 15:35:00|9167.95|9047.95|9168.74|9048.74|9168.74|9048.74|9167.95|9047.95|10
1653233710000|2022-05-22 15:35:10|9168.8|9048.8|9168.08|9048.08|9169.22|9049.22|9168.08|9048.08|10
1653233720000|2022-05-22 15:35:20|9168.11|9048.11|9168.37|9048.37|9168.37|9048.37|9167.68|9047.68|9
1653233730000|2022-05-22 15:35:30|9168.41|9048.41|9166.82|9046.82|9168.41|9048.41|9166.82|9046.82|9
1653233740000|2022-05-22 15:35:40|9166.95|9046.95|9166.44|9046.44|9167.13|9047.13|9166.44|9046.44|10
1653233750000|2022-05-22 15:35:50|9166.17|9046.17|9166.44|9046.44|9166.91|9046.91|9166.17|9046.17|10
1653233760000|2022-05-22 15:36:00|9166.59|9046.59|9165.98|9045.98|9166.68|9046.68|9165.98|9045.98|9
1653233770000|2022-05-22 15:36:10|9166.05|9046.05|9164.69|9044.69|9166.05|9046.05|9164.69|9044.69|10
1653233780000|2022-05-22 15:36:20|9164.7|9044.7|9165.76|9045.76|9165.87|9045.87|9164.56|9044.56|10
1653233790000|2022-05-22 15:36:30|9165.78|9045.78|9165.4|9045.4|9165.84|9045.84|9165.27|9045.27|10
1653233800000|2022-05-22 15:36:40|9165.45|9045.45|9166.93|9046.93|9166.93|9046.93|9165.45|9045.45|10
1653233810000|2022-05-22 15:36:50|9167|9047|9168.27|9048.27|9168.27|9048.27|9167|9047|10
1653233820000|2022-05-22 15:37:00|9168.48|9048.48|9168.7|9048.7|9168.87|9048.87|9167.93|9047.93|10
1653233830000|2022-05-22 15:37:10|9168.51|9048.51|9170.88|9050.88|9170.88|9050.88|9168.51|9048.51|8
1653233840000|2022-05-22 15:37:20|9171.28|9051.28|9173.74|9053.74|9173.75|9053.75|9171.28|9051.28|10
1653233850000|2022-05-22 15:37:30|9174.12|9054.12|9176.76|9056.76|9176.76|9056.76|9173.96|9053.96|10
1653233860000|2022-05-22 15:37:40|9177.11|9057.11|9181.07|9061.07|9181.07|9061.07|9177.11|9057.11|10
1653233870000|2022-05-22 15:37:50|9181.75|9061.75|9184.81|9064.81|9184.81|9064.81|9181.75|9061.75|10
1653233880000|2022-05-22 15:38:00|9186.54|9066.54|9186.41|9066.41|9187.18|9067.18|9186.41|9066.41|9
1653233890000|2022-05-22 15:38:10|9186.54|9066.54|9185.64|9065.64|9186.54|9066.54|9185.1|9065.1|9
1653233900000|2022-05-22 15:38:20|9185.67|9065.67|9186.89|9066.89|9186.89|9066.89|9185.67|9065.67|10
1653233910000|2022-05-22 15:38:30|9186.93|9066.93|9187.23|9067.23|9187.29|9067.29|9186.79|9066.79|9
1653233920000|2022-05-22 15:38:40|9187.11|9067.11|9187.1|9067.1|9187.43|9067.43|9186.99|9066.99|9
1653233930000|2022-05-22 15:38:50|9186.77|9066.77|9188.35|9068.35|9188.35|9068.35|9186.77|9066.77|10
1653233940000|2022-05-22 15:39:00|9188.56|9068.56|9187.58|9067.58|9188.56|9068.56|9187.58|9067.58|10
1653233950000|2022-05-22 15:39:10|9187.39|9067.39|9186.92|9066.92|9187.39|9067.39|9186.92|9066.92|9
1653233960000|2022-05-22 15:39:20|9186.83|9066.83|9186.3|9066.3|9186.91|9066.91|9186.3|9066.3|10
1653233970000|2022-05-22 15:39:30|9185.92|9065.92|9183.93|9063.93|9185.92|9065.92|9183.93|9063.93|10
1653233980000|2022-05-22 15:39:40|9183.97|9063.97|9180.48|9060.48|9183.97|9063.97|9180.48|9060.48|10
1653233990000|2022-05-22 15:39:50|9180.41|9060.41|9179.19|9059.19|9180.52|9060.52|9179.19|9059.19|10
1653234000000|2022-05-22 15:40:00|9179.15|9059.15|9180.18|9060.18|9180.28|9060.28|9179.15|9059.15|10
1653234010000|2022-05-22 15:40:10|9180.88|9060.88|9181.83|9061.83|9181.83|9061.83|9180.88|9060.88|10
1653234020000|2022-05-22 15:40:20|9181.6|9061.6|9181.29|9061.29|9181.6|9061.6|9181.29|9061.29|10
1653234030000|2022-05-22 15:40:30|9181.43|9061.43|9180.44|9060.44|9181.46|9061.46|9180.29|9060.29|10
1653234040000|2022-05-22 15:40:40|9180.36|9060.36|9179.75|9059.75|9180.4|9060.4|9179.75|9059.75|9
1653234050000|2022-05-22 15:40:50|9180.03|9060.03|9180.43|9060.43|9180.5|9060.5|9179.99|9059.99|10
1653234060000|2022-05-22 15:41:00|9180.02|9060.02|9179.7|9059.7|9180.16|9060.16|9179.7|9059.7|10
1653234070000|2022-05-22 15:41:10|9179.65|9059.65|9179.85|9059.85|9179.85|9059.85|9179.44|9059.44|9
1653234080000|2022-05-22 15:41:20|9179.71|9059.71|9179.52|9059.52|9179.71|9059.71|9179.48|9059.48|9
1653234090000|2022-05-22 15:41:30|9179.56|9059.56|9177.73|9057.73|9179.56|9059.56|9177.73|9057.73|9
1653234100000|2022-05-22 15:41:40|9177.57|9057.57|9176.65|9056.65|9177.57|9057.57|9176.65|9056.65|10
1653234110000|2022-05-22 15:41:50|9176.58|9056.58|9176.63|9056.63|9176.63|9056.63|9176.45|9056.45|8
1653234120000|2022-05-22 15:42:00|9176.62|9056.62|9176.72|9056.72|9176.72|9056.72|9176.33|9056.33|9
1653234130000|2022-05-22 15:42:10|9176.9|9056.9|9177.37|9057.37|9177.37|9057.37|9176.9|9056.9|10
1653234140000|2022-05-22 15:42:20|9177.65|9057.65|9177.02|9057.02|9177.92|9057.92|9176.98|9056.98|8
1653234150000|2022-05-22 15:42:30|9177.12|9057.12|9177.71|9057.71|9177.71|9057.71|9177.12|9057.12|9
1653234160000|2022-05-22 15:42:40|9177.52|9057.52|9176.09|9056.09|9177.54|9057.54|9176.09|9056.09|8
1653234170000|2022-05-22 15:42:50|9176.05|9056.05|9174.45|9054.45|9176.05|9056.05|9174.45|9054.45|10
1653234180000|2022-05-22 15:43:00|9174.54|9054.54|9175.61|9055.61|9175.61|9055.61|9174.54|9054.54|10
1653234190000|2022-05-22 15:43:10|9175.63|9055.63|9175.62|9055.62|9175.9|9055.9|9175.49|9055.49|10
1653234200000|2022-05-22 15:43:20|9175.72|9055.72|9175.29|9055.29|9175.77|9055.77|9175.29|9055.29|10
1653234210000|2022-05-22 15:43:30|9175.22|9055.22|9174.17|9054.17|9175.22|9055.22|9174.17|9054.17|9
1653234220000|2022-05-22 15:43:40|9174.27|9054.27|9173.52|9053.52|9174.27|9054.27|9173.12|9053.12|9
1653234230000|2022-05-22 15:43:50|9173.53|9053.53|9173.41|9053.41|9173.71|9053.71|9173.41|9053.41|9
1653234240000|2022-05-22 15:44:00|9173.34|9053.34|9173.25|9053.25|9173.93|9053.93|9173.25|9053.25|9
1653234250000|2022-05-22 15:44:10|9173.17|9053.17|9171.78|9051.78|9173.17|9053.17|9171.62|9051.62|10
1653234260000|2022-05-22 15:44:20|9171.62|9051.62|9170.7|9050.7|9171.62|9051.62|9170.28|9050.28|9
1653234270000|2022-05-22 15:44:30|9170.8|9050.8|9171.73|9051.73|9171.73|9051.73|9170.68|9050.68|10
1653234280000|2022-05-22 15:44:40|9172.78|9052.78|9175.12|9055.12|9175.12|9055.12|9172.77|9052.77|10
1653234290000|2022-05-22 15:44:50|9175.15|9055.15|9175.2|9055.2|9175.49|9055.49|9174.97|9054.97|10
1653234300000|2022-05-22 15:45:00|9175.14|9055.14|9174.6|9054.6|9175.14|9055.14|9174.56|9054.56|9
1653234310000|2022-05-22 15:45:10|9174.56|9054.56|9175.58|9055.58|9175.58|9055.58|9174.56|9054.56|8
1653234320000|2022-05-22 15:45:20|9175.71|9055.71|9177.8|9057.8|9177.8|9057.8|9175.71|9055.71|10
1653234330000|2022-05-22 15:45:30|9177.9|9057.9|9180.51|9060.51|9180.51|9060.51|9177.9|9057.9|10
1653234340000|2022-05-22 15:45:40|9180.85|9060.85|9182.51|9062.51|9182.52|9062.52|9180.85|9060.85|10
1653234350000|2022-05-22 15:45:50|9182.57|9062.57|9182.14|9062.14|9182.89|9062.89|9182.14|9062.14|10
1653234360000|2022-05-22 15:46:00|9182.12|9062.12|9183.41|9063.41|9183.53|9063.53|9182.05|9062.05|10
1653234370000|2022-05-22 15:46:10|9183.7|9063.7|9184.85|9064.85|9184.85|9064.85|9183.55|9063.55|10
1653234380000|2022-05-22 15:46:20|9184.62|9064.62|9184.36|9064.36|9185|9065|9184.36|9064.36|9
1653234390000|2022-05-22 15:46:30|9184.2|9064.2|9183.26|9063.26|9184.2|9064.2|9183.26|9063.26|9
1653234400000|2022-05-22 15:46:40|9183.03|9063.03|9182.71|9062.71|9183.23|9063.23|9182.07|9062.07|10
1653234410000|2022-05-22 15:46:50|9182.24|9062.24|9181.02|9061.02|9182.3|9062.3|9180.97|9060.97|10
1653234420000|2022-05-22 15:47:00|9181.29|9061.29|9181.44|9061.44|9181.47|9061.47|9180.81|9060.81|10
1653234430000|2022-05-22 15:47:10|9181.18|9061.18|9181.31|9061.31|9181.31|9061.31|9180.42|9060.42|10
1653234440000|2022-05-22 15:47:20|9181.23|9061.23|9182.22|9062.22|9182.22|9062.22|9180.91|9060.91|10
1653234450000|2022-05-22 15:47:30|9182.16|9062.16|9182.97|9062.97|9182.97|9062.97|9182.16|9062.16|9
1653234460000|2022-05-22 15:47:40|9182.94|9062.94|9184.99|9064.99|9185.32|9065.32|9182.94|9062.94|10
1653234470000|2022-05-22 15:47:50|9184.97|9064.97|9184.84|9064.84|9184.97|9064.97|9184.35|9064.35|10
1653234480000|2022-05-22 15:48:00|9185.36|9065.36|9187.13|9067.13|9187.18|9067.18|9185.36|9065.36|10
1653234490000|2022-05-22 15:48:10|9187.29|9067.29|9186.7|9066.7|9187.37|9067.37|9186.7|9066.7|10
1653234500000|2022-05-22 15:48:20|9186.72|9066.72|9188.29|9068.29|9188.29|9068.29|9186.6|9066.6|10
1653234510000|2022-05-22 15:48:30|9188.67|9068.67|9189.51|9069.51|9189.51|9069.51|9188.62|9068.62|10
1653234520000|2022-05-22 15:48:40|9189.45|9069.45|9191.13|9071.13|9191.13|9071.13|9189.45|9069.45|10
1653234530000|2022-05-22 15:48:50|9191.7|9071.7|9201.71|9081.71|9202.22|9082.22|9191.7|9071.7|10
1653234540000|2022-05-22 15:49:00|9201.57|9081.57|9210.96|9090.96|9210.96|9090.96|9201.53|9081.53|10
1653234550000|2022-05-22 15:49:10|9211.27|9091.27|9210.99|9090.99|9211.73|9091.73|9210.87|9090.87|10
1653234560000|2022-05-22 15:49:20|9210.86|9090.86|9213.7|9093.7|9213.7|9093.7|9210.6|9090.6|8
1653234570000|2022-05-22 15:49:30|9215.04|9095.04|9217.38|9097.38|9217.38|9097.38|9215.04|9095.04|10
1653234580000|2022-05-22 15:49:40|9217.15|9097.15|9216.52|9096.52|9217.19|9097.19|9216.43|9096.43|10
1653234590000|2022-05-22 15:49:50|9216.56|9096.56|9213.19|9093.19|9216.56|9096.56|9213.19|9093.19|10
1653234600000|2022-05-22 15:50:00|9212.82|9092.82|9210.76|9090.76|9212.82|9092.82|9210.76|9090.76|10
1653234610000|2022-05-22 15:50:10|9210.52|9090.52|9208.94|9088.94|9210.64|9090.64|9208.94|9088.94|10
1653234620000|2022-05-22 15:50:20|9209.07|9089.07|9208.09|9088.09|9209.11|9089.11|9208.09|9088.09|10
1653234630000|2022-05-22 15:50:30|9208.42|9088.42|9207.64|9087.64|9208.42|9088.42|9207.29|9087.29|10
1653234640000|2022-05-22 15:50:40|9207.7|9087.7|9209.36|9089.36|9209.5|9089.5|9207.7|9087.7|10
1653234650000|2022-05-22 15:50:50|9209.69|9089.69|9209.42|9089.42|9209.85|9089.85|9209.42|9089.42|10
1653234660000|2022-05-22 15:51:00|9209.34|9089.34|9210.71|9090.71|9210.71|9090.71|9209.16|9089.16|10
1653234670000|2022-05-22 15:51:10|9210.77|9090.77|9210.94|9090.94|9211.15|9091.15|9210.62|9090.62|10
1653234680000|2022-05-22 15:51:20|9211.03|9091.03|9211.02|9091.02|9211.08|9091.08|9210.91|9090.91|9
1653234690000|2022-05-22 15:51:30|9210.81|9090.81|9209.53|9089.53|9210.81|9090.81|9209.53|9089.53|9
1653234700000|2022-05-22 15:51:40|9209.7|9089.7|9210|9090|9210.36|9090.36|9209.67|9089.67|10
1653234710000|2022-05-22 15:51:50|9209.9|9089.9|9211.52|9091.52|9211.52|9091.52|9209.89|9089.89|10
1653234720000|2022-05-22 15:52:00|9211.64|9091.64|9211.46|9091.46|9212.19|9092.19|9211.46|9091.46|10
1653234730000|2022-05-22 15:52:10|9211.55|9091.55|9210.65|9090.65|9211.55|9091.55|9210.65|9090.65|9
1653234740000|2022-05-22 15:52:20|9210.76|9090.76|9211.11|9091.11|9211.14|9091.14|9210.76|9090.76|9
1653234750000|2022-05-22 15:52:30|9211.17|9091.17|9210.75|9090.75|9211.17|9091.17|9210.75|9090.75|9
1653234760000|2022-05-22 15:52:40|9210.64|9090.64|9210.86|9090.86|9210.86|9090.86|9210.55|9090.55|10
1653234770000|2022-05-22 15:52:50|9210.92|9090.92|9211.22|9091.22|9211.37|9091.37|9210.92|9090.92|10
1653234780000|2022-05-22 15:53:00|9211.23|9091.23|9211.21|9091.21|9211.56|9091.56|9211.21|9091.21|9
1653234790000|2022-05-22 15:53:10|9211.07|9091.07|9210.85|9090.85|9211.23|9091.23|9210.85|9090.85|10
1653234800000|2022-05-22 15:53:20|9210.49|9090.49|9210.54|9090.54|9210.62|9090.62|9210.44|9090.44|10
1653234810000|2022-05-22 15:53:30|9210.47|9090.47|9210.01|9090.01|9210.47|9090.47|9210.01|9090.01|10
1653234820000|2022-05-22 15:53:40|9210.05|9090.05|9210.11|9090.11|9210.11|9090.11|9209.91|9089.91|8
1653234830000|2022-05-22 15:53:50|9210.28|9090.28|9209.96|9089.96|9210.28|9090.28|9209.9|9089.9|8
1653234840000|2022-05-22 15:54:00|9210.05|9090.05|9210.27|9090.27|9210.36|9090.36|9210|9090|8
1653234850000|2022-05-22 15:54:10|9210.15|9090.15|9210.44|9090.44|9210.68|9090.68|9210.15|9090.15|8
1653234860000|2022-05-22 15:54:20|9210.38|9090.38|9211.42|9091.42|9211.42|9091.42|9210.38|9090.38|9
1653234870000|2022-05-22 15:54:30|9211.46|9091.46|9211.61|9091.61|9211.62|9091.62|9211.42|9091.42|9
1653234880000|2022-05-22 15:54:40|9211.77|9091.77|9211.62|9091.62|9211.77|9091.77|9211.59|9091.59|9
1653234890000|2022-05-22 15:54:50|9211.71|9091.71|9211.67|9091.67|9211.87|9091.87|9211.67|9091.67|9
1653234900000|2022-05-22 15:55:00|9211.77|9091.77|9211.67|9091.67|9211.89|9091.89|9211.67|9091.67|8
1653234910000|2022-05-22 15:55:10|9211.75|9091.75|9211.05|9091.05|9211.75|9091.75|9211.05|9091.05|10
1653234920000|2022-05-22 15:55:20|9211.03|9091.03|9210.79|9090.79|9211.03|9091.03|9210.66|9090.66|9
1653234930000|2022-05-22 15:55:30|9210.8|9090.8|9210.14|9090.14|9210.8|9090.8|9210.11|9090.11|10
1653234940000|2022-05-22 15:55:40|9210.12|9090.12|9209.01|9089.01|9210.12|9090.12|9209.01|9089.01|10
1653234950000|2022-05-22 15:55:50|9208.91|9088.91|9208.33|9088.33|9208.91|9088.91|9208.33|9088.33|9
1653234960000|2022-05-22 15:56:00|9208.21|9088.21|9205.86|9085.86|9208.21|9088.21|9205.84|9085.84|9
1653234970000|2022-05-22 15:56:10|9205.81|9085.81|9205.1|9085.1|9205.81|9085.81|9205.1|9085.1|10
1653234980000|2022-05-22 15:56:20|9205.07|9085.07|9204.74|9084.74|9205.07|9085.07|9204.11|9084.11|10
1653234990000|2022-05-22 15:56:30|9204.66|9084.66|9200.44|9080.44|9204.66|9084.66|9200.44|9080.44|10
1653235000000|2022-05-22 15:56:40|9200.17|9080.17|9198.72|9078.72|9200.17|9080.17|9198.72|9078.72|10
1653235010000|2022-05-22 15:56:50|9199.04|9079.04|9199.72|9079.72|9199.72|9079.72|9199.04|9079.04|10
1653235020000|2022-05-22 15:57:00|9199.79|9079.79|9199.42|9079.42|9200.13|9080.13|9199.42|9079.42|10
1653235030000|2022-05-22 15:57:10|9198.17|9078.17|9194.48|9074.48|9198.17|9078.17|9194.09|9074.09|9
1653235040000|2022-05-22 15:57:20|9194.55|9074.55|9195.53|9075.53|9195.59|9075.59|9194.55|9074.55|10
1653235050000|2022-05-22 15:57:30|9195.48|9075.48|9195.11|9075.11|9195.75|9075.75|9195.11|9075.11|10
1653235060000|2022-05-22 15:57:40|9195.14|9075.14|9194.43|9074.43|9195.2|9075.2|9194.02|9074.02|10
1653235070000|2022-05-22 15:57:50|9194.7|9074.7|9195.64|9075.64|9195.64|9075.64|9194.7|9074.7|10
1653235080000|2022-05-22 15:58:00|9195.9|9075.9|9196|9076|9196.62|9076.62|9195.9|9075.9|9
1653235090000|2022-05-22 15:58:10|9195.87|9075.87|9195.25|9075.25|9195.87|9075.87|9194.75|9074.75|9
1653235100000|2022-05-22 15:58:20|9195.14|9075.14|9195.87|9075.87|9195.94|9075.94|9195.14|9075.14|9
1653235110000|2022-05-22 15:58:30|9195.56|9075.56|9195.47|9075.47|9196.03|9076.03|9195.47|9075.47|10
1653235120000|2022-05-22 15:58:40|9195.32|9075.32|9195.29|9075.29|9195.46|9075.46|9195.24|9075.24|10
1653235130000|2022-05-22 15:58:50|9195.27|9075.27|9197.55|9077.55|9197.55|9077.55|9195.15|9075.15|10
1653235140000|2022-05-22 15:59:00|9197.81|9077.81|9198.57|9078.57|9198.57|9078.57|9197.81|9077.81|9
1653235150000|2022-05-22 15:59:10|9198.42|9078.42|9198.52|9078.52|9198.55|9078.55|9198.11|9078.11|9
1653235160000|2022-05-22 15:59:20|9198.5|9078.5|9198.8|9078.8|9198.83|9078.83|9198.1|9078.1|10
1653235170000|2022-05-22 15:59:30|9198.99|9078.99|9199.14|9079.14|9199.31|9079.31|9198.99|9078.99|10
1653235180000|2022-05-22 15:59:40|9199.09|9079.09|9198.98|9078.98|9199.14|9079.14|9198.95|9078.95|10
1653235190000|2022-05-22 15:59:50|9200.38|9080.38|9201.15|9081.15|9201.78|9081.78|9200.38|9080.38|10
1653235200000|2022-05-22 16:00:00|9200.67|9080.67|9200.43|9080.43|9200.67|9080.67|9200.27|9080.27|7
1653235210000|2022-05-22 16:00:10|9200.41|9080.41|9200.01|9080.01|9200.63|9080.63|9200.01|9080.01|10
1653235220000|2022-05-22 16:00:20|9199.75|9079.75|9198.9|9078.9|9199.75|9079.75|9198.9|9078.9|9
1653235230000|2022-05-22 16:00:30|9198.83|9078.83|9198.68|9078.68|9198.93|9078.93|9198.64|9078.64|9
1653235240000|2022-05-22 16:00:40|9198.78|9078.78|9197.48|9077.48|9198.78|9078.78|9197.48|9077.48|10
1653235250000|2022-05-22 16:00:50|9197.31|9077.31|9196.37|9076.37|9197.31|9077.31|9196.37|9076.37|10
1653235260000|2022-05-22 16:01:00|9196.63|9076.63|9198.89|9078.89|9198.89|9078.89|9196.61|9076.61|10
1653235270000|2022-05-22 16:01:10|9199.58|9079.58|9200.88|9080.88|9201.05|9081.05|9199.42|9079.42|9
1653235280000|2022-05-22 16:01:20|9201.01|9081.01|9202.44|9082.44|9202.44|9082.44|9201.01|9081.01|9
1653235290000|2022-05-22 16:01:30|9202.21|9082.21|9205.04|9085.04|9205.04|9085.04|9202.21|9082.21|9
1653235300000|2022-05-22 16:01:40|9205.58|9085.58|9207.34|9087.34|9207.42|9087.42|9205.58|9085.58|10
1653235310000|2022-05-22 16:01:50|9207.78|9087.78|9209.31|9089.31|9209.69|9089.69|9207.78|9087.78|9
1653235320000|2022-05-22 16:02:00|9209.22|9089.22|9208.96|9088.96|9209.22|9089.22|9208.84|9088.84|9
1653235330000|2022-05-22 16:02:10|9209.16|9089.16|9209.8|9089.8|9209.8|9089.8|9208.77|9088.77|10
1653235340000|2022-05-22 16:02:20|9209.88|9089.88|9209.34|9089.34|9210.05|9090.05|9209.27|9089.27|10
1653235350000|2022-05-22 16:02:30|9208.99|9088.99|9209.06|9089.06|9209.11|9089.11|9208.65|9088.65|10
1653235360000|2022-05-22 16:02:40|9209.07|9089.07|9209.03|9089.03|9209.16|9089.16|9208.72|9088.72|10
1653235370000|2022-05-22 16:02:50|9208.98|9088.98|9208.89|9088.89|9209.01|9089.01|9208.54|9088.54|10
1653235380000|2022-05-22 16:03:00|9209.27|9089.27|9209.46|9089.46|9209.77|9089.77|9209.27|9089.27|9
1653235390000|2022-05-22 16:03:10|9209.32|9089.32|9210.4|9090.4|9210.4|9090.4|9209.32|9089.32|9
1653235400000|2022-05-22 16:03:20|9210.15|9090.15|9210.03|9090.03|9210.35|9090.35|9209.81|9089.81|10
1653235410000|2022-05-22 16:03:30|9210.08|9090.08|9210.1|9090.1|9210.17|9090.17|9210|9090|9
1653235420000|2022-05-22 16:03:40|9210.09|9090.09|9210.62|9090.62|9210.62|9090.62|9210.09|9090.09|6
1653235430000|2022-05-22 16:03:50|9210.72|9090.72|9212.15|9092.15|9212.16|9092.16|9210.72|9090.72|10
1653235440000|2022-05-22 16:04:00|9212.4|9092.4|9212.51|9092.51|9213.44|9093.44|9212.4|9092.4|10
1653235450000|2022-05-22 16:04:10|9212.55|9092.55|9212.77|9092.77|9212.97|9092.97|9212.55|9092.55|10
1653235460000|2022-05-22 16:04:20|9212.84|9092.84|9212.85|9092.85|9213.2|9093.2|9212.84|9092.84|10
1653235470000|2022-05-22 16:04:30|9213|9093|9213.62|9093.62|9213.68|9093.68|9212.82|9092.82|10
1653235480000|2022-05-22 16:04:40|9213.55|9093.55|9213.5|9093.5|9213.78|9093.78|9213.4|9093.4|10
1653235490000|2022-05-22 16:04:50|9213.47|9093.47|9213.12|9093.12|9213.47|9093.47|9212.82|9092.82|10
1653235500000|2022-05-22 16:05:00|9212.85|9092.85|9211.5|9091.5|9212.85|9092.85|9211.5|9091.5|10
1653235510000|2022-05-22 16:05:10|9211.44|9091.44|9211.12|9091.12|9211.7|9091.7|9211.03|9091.03|8
1653235520000|2022-05-22 16:05:20|9210.97|9090.97|9209.74|9089.74|9210.97|9090.97|9209.55|9089.55|10
1653235530000|2022-05-22 16:05:30|9209.72|9089.72|9207.63|9087.63|9209.72|9089.72|9207.63|9087.63|10
1653235540000|2022-05-22 16:05:40|9207.6|9087.6|9205.47|9085.47|9207.6|9087.6|9205.39|9085.39|10
1653235550000|2022-05-22 16:05:50|9205.21|9085.21|9205.36|9085.36|9205.67|9085.67|9205.21|9085.21|10
1653235560000|2022-05-22 16:06:00|9205.33|9085.33|9204.88|9084.88|9205.38|9085.38|9204.81|9084.81|9
1653235570000|2022-05-22 16:06:10|9204.72|9084.72|9204.96|9084.96|9205.01|9085.01|9204.69|9084.69|9
1653235580000|2022-05-22 16:06:20|9204.99|9084.99|9204.22|9084.22|9205.05|9085.05|9204.22|9084.22|10
1653235590000|2022-05-22 16:06:30|9204.2|9084.2|9203.37|9083.37|9204.2|9084.2|9203.37|9083.37|10
1653235600000|2022-05-22 16:06:40|9203.33|9083.33|9203.46|9083.46|9203.46|9083.46|9203.1|9083.1|9
1653235610000|2022-05-22 16:06:50|9203.53|9083.53|9203.23|9083.23|9203.58|9083.58|9203.19|9083.19|8
1653235620000|2022-05-22 16:07:00|9203.31|9083.31|9204.73|9084.73|9204.73|9084.73|9203.31|9083.31|9
1653235630000|2022-05-22 16:07:10|9204.96|9084.96|9203.98|9083.98|9205.04|9085.04|9203.93|9083.93|9
1653235640000|2022-05-22 16:07:20|9204.12|9084.12|9204.37|9084.37|9204.6|9084.6|9204.12|9084.12|10
1653235650000|2022-05-22 16:07:30|9204.18|9084.18|9204.17|9084.17|9204.25|9084.25|9204.08|9084.08|8
1653235660000|2022-05-22 16:07:40|9204.22|9084.22|9204.58|9084.58|9204.58|9084.58|9204.22|9084.22|8
1653235670000|2022-05-22 16:07:50|9204.62|9084.62|9204.15|9084.15|9204.62|9084.62|9204.15|9084.15|10
1653235680000|2022-05-22 16:08:00|9204.1|9084.1|9203.66|9083.66|9204.1|9084.1|9203.66|9083.66|9
1653235690000|2022-05-22 16:08:10|9203.75|9083.75|9203.12|9083.12|9203.75|9083.75|9203.03|9083.03|9
1653235700000|2022-05-22 16:08:20|9203.07|9083.07|9202.81|9082.81|9203.07|9083.07|9202.61|9082.61|10
1653235710000|2022-05-22 16:08:30|9202.33|9082.33|9201.99|9081.99|9202.57|9082.57|9201.99|9081.99|9
1653235720000|2022-05-22 16:08:40|9202.01|9082.01|9201.34|9081.34|9202.12|9082.12|9201.34|9081.34|9
1653235730000|2022-05-22 16:08:50|9201.32|9081.32|9201.3|9081.3|9201.56|9081.56|9201.22|9081.22|9
1653235740000|2022-05-22 16:09:00|9201.31|9081.31|9201.24|9081.24|9201.31|9081.31|9201.2|9081.2|6
1653235750000|2022-05-22 16:09:10|9201.25|9081.25|9201.46|9081.46|9201.46|9081.46|9201.22|9081.22|8
1653235760000|2022-05-22 16:09:20|9201.51|9081.51|9203.6|9083.6|9203.6|9083.6|9201.51|9081.51|10
1653235770000|2022-05-22 16:09:30|9203.59|9083.59|9203.5|9083.5|9204.04|9084.04|9203.5|9083.5|8
1653235780000|2022-05-22 16:09:40|9203.6|9083.6|9202.98|9082.98|9203.61|9083.61|9202.83|9082.83|9
1653235790000|2022-05-22 16:09:50|9202.99|9082.99|9202.41|9082.41|9202.99|9082.99|9202.29|9082.29|10
1653235800000|2022-05-22 16:10:00|9202.34|9082.34|9202.75|9082.75|9202.83|9082.83|9202.34|9082.34|9
1653235810000|2022-05-22 16:10:10|9202.78|9082.78|9202.91|9082.91|9202.91|9082.91|9202.67|9082.67|9
1653235820000|2022-05-22 16:10:20|9203.05|9083.05|9202.63|9082.63|9203.41|9083.41|9202.57|9082.57|10
1653235830000|2022-05-22 16:10:30|9202.67|9082.67|9200.43|9080.43|9202.67|9082.67|9200.43|9080.43|10
1653235840000|2022-05-22 16:10:40|9200.53|9080.53|9198.15|9078.15|9200.53|9080.53|9198.15|9078.15|10
1653235850000|2022-05-22 16:10:50|9197.69|9077.69|9195.88|9075.88|9197.69|9077.69|9195.88|9075.88|9
1653235860000|2022-05-22 16:11:00|9195.9|9075.9|9192.15|9072.15|9195.9|9075.9|9192.02|9072.02|10
1653235870000|2022-05-22 16:11:10|9191.68|9071.68|9188.93|9068.93|9191.71|9071.71|9188.93|9068.93|10
1653235880000|2022-05-22 16:11:20|9188.79|9068.79|9188.25|9068.25|9188.79|9068.79|9188.08|9068.08|10
1653235890000|2022-05-22 16:11:30|9188.05|9068.05|9187.69|9067.69|9188.1|9068.1|9187.65|9067.65|10
1653235900000|2022-05-22 16:11:40|9187.66|9067.66|9186.51|9066.51|9187.66|9067.66|9186.38|9066.38|10
1653235910000|2022-05-22 16:11:50|9186.36|9066.36|9182.47|9062.47|9186.36|9066.36|9182.47|9062.47|10
1653235920000|2022-05-22 16:12:00|9182.19|9062.19|9180.46|9060.46|9182.19|9062.19|9180.4|9060.4|10
1653235930000|2022-05-22 16:12:10|9180.68|9060.68|9179.03|9059.03|9180.68|9060.68|9178.71|9058.71|10
1653235940000|2022-05-22 16:12:20|9177.95|9057.95|9175.19|9055.19|9177.96|9057.96|9175.19|9055.19|10
1653235950000|2022-05-22 16:12:30|9175.1|9055.1|9173.53|9053.53|9175.1|9055.1|9173.53|9053.53|9
1653235960000|2022-05-22 16:12:40|9173.43|9053.43|9170.49|9050.49|9173.43|9053.43|9170.49|9050.49|10
1653235970000|2022-05-22 16:12:50|9170.86|9050.86|9169.67|9049.67|9170.86|9050.86|9169.67|9049.67|10
1653235980000|2022-05-22 16:13:00|9169.75|9049.75|9168.96|9048.96|9169.87|9049.87|9168.96|9048.96|10
1653235990000|2022-05-22 16:13:10|9168.18|9048.18|9165.95|9045.95|9168.18|9048.18|9165.95|9045.95|10
1653236000000|2022-05-22 16:13:20|9165.09|9045.09|9161.37|9041.37|9165.09|9045.09|9161.37|9041.37|10
1653236010000|2022-05-22 16:13:30|9161.06|9041.06|9157.06|9037.06|9161.09|9041.09|9157.06|9037.06|10
1653236020000|2022-05-22 16:13:40|9156.36|9036.36|9148.46|9028.46|9156.36|9036.36|9148.46|9028.46|10
1653236030000|2022-05-22 16:13:50|9148.35|9028.35|9147.07|9027.07|9148.35|9028.35|9146.91|9026.91|10
1653236040000|2022-05-22 16:14:00|9148.47|9028.47|9148.6|9028.6|9149.12|9029.12|9148.26|9028.26|10
1653236050000|2022-05-22 16:14:10|9149.45|9029.45|9148.6|9028.6|9149.72|9029.72|9148.34|9028.34|10
1653236060000|2022-05-22 16:14:20|9148.96|9028.96|9151.6|9031.6|9152.03|9032.03|9148.96|9028.96|10
1653236070000|2022-05-22 16:14:30|9151.47|9031.47|9152.24|9032.24|9152.86|9032.86|9151.47|9031.47|10
1653236080000|2022-05-22 16:14:40|9152.47|9032.47|9154.24|9034.24|9154.34|9034.34|9152.04|9032.04|10
1653236090000|2022-05-22 16:14:50|9154.65|9034.65|9154.03|9034.03|9154.77|9034.77|9154.03|9034.03|10
1653236100000|2022-05-22 16:15:00|9154.18|9034.18|9153.68|9033.68|9154.18|9034.18|9153.52|9033.52|10
1653236110000|2022-05-22 16:15:10|9153.91|9033.91|9157.9|9037.9|9157.9|9037.9|9153.91|9033.91|10
1653236120000|2022-05-22 16:15:20|9158.08|9038.08|9160.8|9040.8|9160.8|9040.8|9158.08|9038.08|10
1653236130000|2022-05-22 16:15:30|9160.92|9040.92|9161.32|9041.32|9161.51|9041.51|9160.92|9040.92|10
1653236140000|2022-05-22 16:15:40|9161.51|9041.51|9161.61|9041.61|9161.68|9041.68|9161.05|9041.05|9
1653236150000|2022-05-22 16:15:50|9161.84|9041.84|9162.58|9042.58|9162.58|9042.58|9161.84|9041.84|10
1653236160000|2022-05-22 16:16:00|9163.13|9043.13|9164.79|9044.79|9164.87|9044.87|9162.98|9042.98|9
1653236170000|2022-05-22 16:16:10|9165.26|9045.26|9168.2|9048.2|9168.2|9048.2|9165.26|9045.26|10
1653236180000|2022-05-22 16:16:20|9168.42|9048.42|9169.75|9049.75|9169.8|9049.8|9168.42|9048.42|10
1653236190000|2022-05-22 16:16:30|9170.19|9050.19|9170.5|9050.5|9170.65|9050.65|9170.01|9050.01|10
1653236200000|2022-05-22 16:16:40|9170.76|9050.76|9170.19|9050.19|9170.77|9050.77|9170.19|9050.19|10
1653236210000|2022-05-22 16:16:50|9170.1|9050.1|9169.51|9049.51|9170.1|9050.1|9169.51|9049.51|9
1653236220000|2022-05-22 16:17:00|9169.46|9049.46|9168.71|9048.71|9169.56|9049.56|9168.71|9048.71|9
1653236230000|2022-05-22 16:17:10|9168.72|9048.72|9167.98|9047.98|9168.72|9048.72|9167.93|9047.93|10
1653236240000|2022-05-22 16:17:20|9167.92|9047.92|9166.47|9046.47|9167.92|9047.92|9166.44|9046.44|10
1653236250000|2022-05-22 16:17:30|9166.32|9046.32|9165.36|9045.36|9166.32|9046.32|9165.36|9045.36|9
1653236260000|2022-05-22 16:17:40|9165.79|9045.79|9165.46|9045.46|9165.79|9045.79|9165.15|9045.15|10
1653236270000|2022-05-22 16:17:50|9165.31|9045.31|9165.57|9045.57|9165.68|9045.68|9165.29|9045.29|10
1653236280000|2022-05-22 16:18:00|9165.7|9045.7|9166.25|9046.25|9166.36|9046.36|9165.61|9045.61|10
1653236290000|2022-05-22 16:18:10|9166.11|9046.11|9166.19|9046.19|9166.32|9046.32|9166.06|9046.06|9
1653236300000|2022-05-22 16:18:20|9166.16|9046.16|9165.88|9045.88|9166.16|9046.16|9165.57|9045.57|10
1653236310000|2022-05-22 16:18:30|9165.9|9045.9|9166.89|9046.89|9167.04|9047.04|9165.9|9045.9|10
1653236320000|2022-05-22 16:18:40|9167.31|9047.31|9169.05|9049.05|9169.05|9049.05|9167.31|9047.31|10
1653236330000|2022-05-22 16:18:50|9169.04|9049.04|9173.03|9053.03|9173.03|9053.03|9168.97|9048.97|10
1653236340000|2022-05-22 16:19:00|9173.44|9053.44|9174|9054|9174.11|9054.11|9173.44|9053.44|10
1653236350000|2022-05-22 16:19:10|9174.04|9054.04|9173.1|9053.1|9174.26|9054.26|9173.1|9053.1|10
1653236360000|2022-05-22 16:19:20|9173.36|9053.36|9172.91|9052.91|9173.36|9053.36|9172.46|9052.46|10
1653236370000|2022-05-22 16:19:30|9172.81|9052.81|9171.41|9051.41|9173.63|9053.63|9171.41|9051.41|9
1653236380000|2022-05-22 16:19:40|9171.48|9051.48|9169.47|9049.47|9171.48|9051.48|9169.47|9049.47|10
1653236390000|2022-05-22 16:19:50|9169.58|9049.58|9169.21|9049.21|9169.58|9049.58|9169.21|9049.21|9
1653236400000|2022-05-22 16:20:00|9169.28|9049.28|9171.11|9051.11|9171.11|9051.11|9169.28|9049.28|10
1653236410000|2022-05-22 16:20:10|9171.15|9051.15|9170.94|9050.94|9171.32|9051.32|9170.62|9050.62|10
1653236420000|2022-05-22 16:20:20|9171.17|9051.17|9168.69|9048.69|9171.17|9051.17|9168.6|9048.6|10
1653236430000|2022-05-22 16:20:30|9168.54|9048.54|9167.53|9047.53|9168.57|9048.57|9167.19|9047.19|10
1653236440000|2022-05-22 16:20:40|9167.51|9047.51|9167.83|9047.83|9167.83|9047.83|9167.05|9047.05|10
1653236450000|2022-05-22 16:20:50|9167.8|9047.8|9168.45|9048.45|9168.78|9048.78|9167.8|9047.8|8
1653236460000|2022-05-22 16:21:00|9168.76|9048.76|9170.59|9050.59|9170.59|9050.59|9168.76|9048.76|10
1653236470000|2022-05-22 16:21:10|9171.05|9051.05|9171.47|9051.47|9171.53|9051.53|9171.05|9051.05|9
1653236480000|2022-05-22 16:21:20|9171.51|9051.51|9172.2|9052.2|9172.2|9052.2|9171.47|9051.47|8
1653236490000|2022-05-22 16:21:30|9172.62|9052.62|9173.2|9053.2|9173.23|9053.23|9172.62|9052.62|8
1653236500000|2022-05-22 16:21:40|9173.13|9053.13|9173.17|9053.17|9173.17|9053.17|9173.01|9053.01|6
1653236510000|2022-05-22 16:21:50|9173.16|9053.16|9173.13|9053.13|9173.41|9053.41|9173.08|9053.08|9
1653236520000|2022-05-22 16:22:00|9172.84|9052.84|9173.24|9053.24|9173.28|9053.28|9172.84|9052.84|10
1653236530000|2022-05-22 16:22:10|9173.34|9053.34|9173.98|9053.98|9174.3|9054.3|9173.34|9053.34|10
1653236540000|2022-05-22 16:22:20|9173.87|9053.87|9173|9053|9173.87|9053.87|9173|9053|9
1653236550000|2022-05-22 16:22:30|9172.94|9052.94|9173.32|9053.32|9173.32|9053.32|9172.76|9052.76|10
1653236560000|2022-05-22 16:22:40|9173.38|9053.38|9173.78|9053.78|9173.82|9053.82|9173.32|9053.32|8
1653236570000|2022-05-22 16:22:50|9173.69|9053.69|9174.13|9054.13|9174.13|9054.13|9173.69|9053.69|6
1653236580000|2022-05-22 16:23:00|9174.2|9054.2|9174.1|9054.1|9174.31|9054.31|9174.1|9054.1|6
1653236590000|2022-05-22 16:23:10|9174.05|9054.05|9173.91|9053.91|9174.05|9054.05|9173.8|9053.8|6
1653236600000|2022-05-22 16:23:20|9174.04|9054.04|9174.24|9054.24|9174.5|9054.5|9174.04|9054.04|8
1653236610000|2022-05-22 16:23:30|9174.28|9054.28|9173.95|9053.95|9174.28|9054.28|9173.9|9053.9|9
1653236620000|2022-05-22 16:23:40|9173.96|9053.96|9173.82|9053.82|9173.96|9053.96|9173.72|9053.72|7
1653236630000|2022-05-22 16:23:50|9173.71|9053.71|9172.96|9052.96|9173.71|9053.71|9172.96|9052.96|10
1653236640000|2022-05-22 16:24:00|9173.12|9053.12|9172.94|9052.94|9173.17|9053.17|9172.94|9052.94|7
1653236650000|2022-05-22 16:24:10|9173.01|9053.01|9174.19|9054.19|9174.19|9054.19|9173.01|9053.01|10
1653236660000|2022-05-22 16:24:20|9174.22|9054.22|9174.98|9054.98|9175|9055|9174.22|9054.22|9
1653236670000|2022-05-22 16:24:30|9175.29|9055.29|9176.18|9056.18|9176.18|9056.18|9174.87|9054.87|10
1653236680000|2022-05-22 16:24:40|9175.99|9055.99|9177.98|9057.98|9177.98|9057.98|9175.99|9055.99|10
1653236690000|2022-05-22 16:24:50|9177.99|9057.99|9179.1|9059.1|9179.1|9059.1|9177.99|9057.99|10
1653236700000|2022-05-22 16:25:00|9179.21|9059.21|9180.73|9060.73|9180.73|9060.73|9179.21|9059.21|10
1653236710000|2022-05-22 16:25:10|9181.44|9061.44|9181.77|9061.77|9181.86|9061.86|9181.16|9061.16|8
1653236720000|2022-05-22 16:25:20|9181.86|9061.86|9184.66|9064.66|9184.69|9064.69|9181.86|9061.86|10
1653236730000|2022-05-22 16:25:30|9184.71|9064.71|9186.79|9066.79|9186.79|9066.79|9184.71|9064.71|9
1653236740000|2022-05-22 16:25:40|9186.86|9066.86|9187.76|9067.76|9188.01|9068.01|9186.86|9066.86|10
1653236750000|2022-05-22 16:25:50|9187.66|9067.66|9188.77|9068.77|9188.99|9068.99|9187.66|9067.66|10
1653236760000|2022-05-22 16:26:00|9188.75|9068.75|9188.88|9068.88|9189.04|9069.04|9188.58|9068.58|8
1653236770000|2022-05-22 16:26:10|9188.87|9068.87|9189.21|9069.21|9189.34|9069.34|9188.78|9068.78|9
1653236780000|2022-05-22 16:26:20|9189.23|9069.23|9189.41|9069.41|9189.46|9069.46|9189.17|9069.17|8
1653236790000|2022-05-22 16:26:30|9189.48|9069.48|9189.45|9069.45|9189.54|9069.54|9189.44|9069.44|9
1653236800000|2022-05-22 16:26:40|9189.46|9069.46|9189.5|9069.5|9189.54|9069.54|9189.37|9069.37|9
1653236810000|2022-05-22 16:26:50|9189.38|9069.38|9188.85|9068.85|9189.49|9069.49|9188.85|9068.85|10
1653236820000|2022-05-22 16:27:00|9188.79|9068.79|9187.64|9067.64|9188.79|9068.79|9187.64|9067.64|9
1653236830000|2022-05-22 16:27:10|9187.54|9067.54|9189.03|9069.03|9189.04|9069.04|9187.54|9067.54|10
1653236840000|2022-05-22 16:27:20|9189.16|9069.16|9189.85|9069.85|9189.85|9069.85|9189.12|9069.12|10
1653236850000|2022-05-22 16:27:30|9189.99|9069.99|9190.49|9070.49|9190.49|9070.49|9189.86|9069.86|7
1653236860000|2022-05-22 16:27:40|9190.35|9070.35|9190.33|9070.33|9190.67|9070.67|9190.33|9070.33|8
1653236870000|2022-05-22 16:27:50|9190.38|9070.38|9190.03|9070.03|9190.38|9070.38|9190.03|9070.03|8
1653236880000|2022-05-22 16:28:00|9190.1|9070.1|9190.66|9070.66|9190.66|9070.66|9190.1|9070.1|10
1653236890000|2022-05-22 16:28:10|9190.69|9070.69|9189.55|9069.55|9190.69|9070.69|9189.55|9069.55|10
1653236900000|2022-05-22 16:28:20|9189.1|9069.1|9187.36|9067.36|9189.1|9069.1|9187.36|9067.36|9
1653236910000|2022-05-22 16:28:30|9187.72|9067.72|9187.99|9067.99|9187.99|9067.99|9187.64|9067.64|8
1653236920000|2022-05-22 16:28:40|9187.83|9067.83|9187.55|9067.55|9188.01|9068.01|9187.55|9067.55|8
1653236930000|2022-05-22 16:28:50|9187.65|9067.65|9187.93|9067.93|9187.93|9067.93|9187.47|9067.47|9
1653236940000|2022-05-22 16:29:00|9187.8|9067.8|9187.99|9067.99|9188.15|9068.15|9187.67|9067.67|10
1653236950000|2022-05-22 16:29:10|9187.96|9067.96|9187.19|9067.19|9188.12|9068.12|9187.19|9067.19|10
1653236960000|2022-05-22 16:29:20|9187.27|9067.27|9187.36|9067.36|9187.4|9067.4|9187.27|9067.27|7
1653236970000|2022-05-22 16:29:30|9187.3|9067.3|9188.11|9068.11|9188.11|9068.11|9187.2|9067.2|8
1653236980000|2022-05-22 16:29:40|9188.22|9068.22|9188.35|9068.35|9188.35|9068.35|9188.05|9068.05|8
1653236990000|2022-05-22 16:29:50|9188.43|9068.43|9188.63|9068.63|9188.67|9068.67|9188.43|9068.43|7
1653237000000|2022-05-22 16:30:00|9188.59|9068.59|9188.56|9068.56|9188.59|9068.59|9188.41|9068.41|7
1653237010000|2022-05-22 16:30:10|9188.58|9068.58|9188.42|9068.42|9188.62|9068.62|9188.36|9068.36|10
1653237020000|2022-05-22 16:30:20|9188.39|9068.39|9188.38|9068.38|9188.51|9068.51|9188.25|9068.25|10
1653237030000|2022-05-22 16:30:30|9188.16|9068.16|9188.14|9068.14|9188.34|9068.34|9188.14|9068.14|7
1653237040000|2022-05-22 16:30:40|9187.9|9067.9|9188.57|9068.57|9188.57|9068.57|9187.63|9067.63|10
1653237050000|2022-05-22 16:30:50|9188.59|9068.59|9189.59|9069.59|9189.59|9069.59|9188.52|9068.52|9
1653237060000|2022-05-22 16:31:00|9189.6|9069.6|9190.5|9070.5|9190.5|9070.5|9189.6|9069.6|10
1653237070000|2022-05-22 16:31:10|9190.97|9070.97|9192.66|9072.66|9192.66|9072.66|9190.97|9070.97|10
1653237080000|2022-05-22 16:31:20|9192.69|9072.69|9193.2|9073.2|9193.2|9073.2|9192.51|9072.51|9
1653237090000|2022-05-22 16:31:30|9193.28|9073.28|9193.24|9073.24|9193.29|9073.29|9192.88|9072.88|9
1653237100000|2022-05-22 16:31:40|9193.5|9073.5|9195.96|9075.96|9195.96|9075.96|9193.48|9073.48|10
1653237110000|2022-05-22 16:31:50|9196.01|9076.01|9196.43|9076.43|9196.98|9076.98|9195.94|9075.94|10
1653237120000|2022-05-22 16:32:00|9196.53|9076.53|9197.7|9077.7|9197.7|9077.7|9196.45|9076.45|10
1653237130000|2022-05-22 16:32:10|9197.89|9077.89|9197.41|9077.41|9198.13|9078.13|9197.34|9077.34|10
1653237140000|2022-05-22 16:32:20|9197.34|9077.34|9196.73|9076.73|9197.34|9077.34|9196.73|9076.73|9
1653237150000|2022-05-22 16:32:30|9196.75|9076.75|9196.33|9076.33|9196.75|9076.75|9196.31|9076.31|10
1653237160000|2022-05-22 16:32:40|9196.46|9076.46|9196.61|9076.61|9196.7|9076.7|9196.46|9076.46|8
1653237170000|2022-05-22 16:32:50|9196.72|9076.72|9196.89|9076.89|9196.89|9076.89|9196.63|9076.63|10
1653237180000|2022-05-22 16:33:00|9196.74|9076.74|9196.57|9076.57|9196.74|9076.74|9196.44|9076.44|10
1653237190000|2022-05-22 16:33:10|9196.56|9076.56|9196.67|9076.67|9196.67|9076.67|9196.54|9076.54|9
1653237200000|2022-05-22 16:33:20|9196.56|9076.56|9196.47|9076.47|9196.56|9076.56|9196.37|9076.37|9
1653237210000|2022-05-22 16:33:30|9196.42|9076.42|9197.19|9077.19|9197.19|9077.19|9196.42|9076.42|9
1653237220000|2022-05-22 16:33:40|9197.22|9077.22|9197.64|9077.64|9197.64|9077.64|9197.22|9077.22|9
1653237230000|2022-05-22 16:33:50|9197.58|9077.58|9197.9|9077.9|9198.1|9078.1|9197.58|9077.58|9
1653237240000|2022-05-22 16:34:00|9197.8|9077.8|9197.82|9077.82|9197.86|9077.86|9197.61|9077.61|9
1653237250000|2022-05-22 16:34:10|9197.81|9077.81|9197.95|9077.95|9198.06|9078.06|9197.68|9077.68|10
1653237260000|2022-05-22 16:34:20|9198.25|9078.25|9198.44|9078.44|9198.65|9078.65|9198.2|9078.2|9
1653237270000|2022-05-22 16:34:30|9198.54|9078.54|9199.84|9079.84|9200.28|9080.28|9198.54|9078.54|10
1653237280000|2022-05-22 16:34:40|9200.19|9080.19|9201.84|9081.84|9201.84|9081.84|9200.19|9080.19|10
1653237290000|2022-05-22 16:34:50|9201.86|9081.86|9203.35|9083.35|9203.37|9083.37|9201.86|9081.86|10
1653237300000|2022-05-22 16:35:00|9203.1|9083.1|9205.74|9085.74|9205.74|9085.74|9203.1|9083.1|10
1653237310000|2022-05-22 16:35:10|9205.77|9085.77|9204.79|9084.79|9206.12|9086.12|9204.79|9084.79|9
1653237320000|2022-05-22 16:35:20|9204.89|9084.89|9205.62|9085.62|9205.62|9085.62|9204.46|9084.46|10
1653237330000|2022-05-22 16:35:30|9206|9086|9207.98|9087.98|9207.98|9087.98|9206|9086|9
1653237340000|2022-05-22 16:35:40|9208.12|9088.12|9207.2|9087.2|9208.14|9088.14|9207.2|9087.2|10
1653237350000|2022-05-22 16:35:50|9207.33|9087.33|9207.7|9087.7|9207.7|9087.7|9207.01|9087.01|10
1653237360000|2022-05-22 16:36:00|9207.72|9087.72|9206.53|9086.53|9207.92|9087.92|9206.43|9086.43|10
1653237370000|2022-05-22 16:36:10|9206.45|9086.45|9202.4|9082.4|9206.45|9086.45|9202.4|9082.4|10
1653237380000|2022-05-22 16:36:20|9202.35|9082.35|9201.34|9081.34|9202.39|9082.39|9201.01|9081.01|10
1653237390000|2022-05-22 16:36:30|9201.33|9081.33|9201.97|9081.97|9202.28|9082.28|9201.33|9081.33|9
1653237400000|2022-05-22 16:36:40|9201.91|9081.91|9201.61|9081.61|9201.98|9081.98|9201.55|9081.55|9
1653237410000|2022-05-22 16:36:50|9201.44|9081.44|9201.18|9081.18|9201.44|9081.44|9200.94|9080.94|9
1653237420000|2022-05-22 16:37:00|9201.1|9081.1|9201.41|9081.41|9201.49|9081.49|9201.05|9081.05|10
1653237430000|2022-05-22 16:37:10|9201.35|9081.35|9200.34|9080.34|9201.35|9081.35|9200.34|9080.34|10
1653237440000|2022-05-22 16:37:20|9200.43|9080.43|9200.48|9080.48|9200.48|9080.48|9200.07|9080.07|7
1653237450000|2022-05-22 16:37:30|9201.04|9081.04|9201.83|9081.83|9201.99|9081.99|9201.04|9081.04|9
1653237460000|2022-05-22 16:37:40|9201.82|9081.82|9201.86|9081.86|9201.86|9081.86|9201.61|9081.61|8
1653237470000|2022-05-22 16:37:50|9202|9082|9201.97|9081.97|9202.18|9082.18|9201.86|9081.86|7
1653237480000|2022-05-22 16:38:00|9202.01|9082.01|9200.31|9080.31|9202.01|9082.01|9200.31|9080.31|8
1653237490000|2022-05-22 16:38:10|9200.29|9080.29|9200.59|9080.59|9200.72|9080.72|9200.29|9080.29|9
1653237500000|2022-05-22 16:38:20|9200.7|9080.7|9200.62|9080.62|9200.79|9080.79|9200.59|9080.59|10
1653237510000|2022-05-22 16:38:30|9200.58|9080.58|9199.97|9079.97|9200.58|9080.58|9199.97|9079.97|9
1653237520000|2022-05-22 16:38:40|9199.93|9079.93|9199.92|9079.92|9199.93|9079.93|9199.38|9079.38|9
1653237530000|2022-05-22 16:38:50|9199.94|9079.94|9200.56|9080.56|9200.56|9080.56|9199.94|9079.94|10
1653237540000|2022-05-22 16:39:00|9200.64|9080.64|9200.53|9080.53|9200.64|9080.64|9200.41|9080.41|9
1653237550000|2022-05-22 16:39:10|9200.41|9080.41|9200.7|9080.7|9200.75|9080.75|9200.41|9080.41|10
1653237560000|2022-05-22 16:39:20|9200.81|9080.81|9200.5|9080.5|9200.96|9080.96|9200.5|9080.5|9
1653237570000|2022-05-22 16:39:30|9200.46|9080.46|9200.26|9080.26|9200.57|9080.57|9199.66|9079.66|10
1653237580000|2022-05-22 16:39:40|9200.16|9080.16|9200.37|9080.37|9200.62|9080.62|9200.16|9080.16|10
1653237590000|2022-05-22 16:39:50|9200.33|9080.33|9199.95|9079.95|9200.38|9080.38|9199.91|9079.91|9
1653237600000|2022-05-22 16:40:00|9200.08|9080.08|9197.86|9077.86|9200.08|9080.08|9197.86|9077.86|10
1653237610000|2022-05-22 16:40:10|9197.74|9077.74|9197.93|9077.93|9197.93|9077.93|9197.56|9077.56|10
1653237620000|2022-05-22 16:40:20|9197.86|9077.86|9197.84|9077.84|9198.01|9078.01|9197.37|9077.37|10
1653237630000|2022-05-22 16:40:30|9197.86|9077.86|9197.67|9077.67|9197.93|9077.93|9197.5|9077.5|10
1653237640000|2022-05-22 16:40:40|9197.59|9077.59|9197.2|9077.2|9197.59|9077.59|9197.2|9077.2|10
1653237650000|2022-05-22 16:40:50|9197.24|9077.24|9196.77|9076.77|9197.24|9077.24|9196.77|9076.77|9
1653237660000|2022-05-22 16:41:00|9196.72|9076.72|9197.21|9077.21|9197.21|9077.21|9196.72|9076.72|10
1653237670000|2022-05-22 16:41:10|9197.2|9077.2|9196.86|9076.86|9197.2|9077.2|9196.85|9076.85|9
1653237680000|2022-05-22 16:41:20|9196.78|9076.78|9196.78|9076.78|9196.84|9076.84|9196.62|9076.62|10
1653237690000|2022-05-22 16:41:30|9197.11|9077.11|9197.63|9077.63|9197.73|9077.73|9197.11|9077.11|10
1653237700000|2022-05-22 16:41:40|9197.73|9077.73|9199.34|9079.34|9199.36|9079.36|9197.73|9077.73|9
1653237710000|2022-05-22 16:41:50|9198.69|9078.69|9199.49|9079.49|9199.49|9079.49|9198.68|9078.68|7
1653237720000|2022-05-22 16:42:00|9199.5|9079.5|9199.43|9079.43|9199.91|9079.91|9199.38|9079.38|9
1653237730000|2022-05-22 16:42:10|9199.56|9079.56|9201.29|9081.29|9201.29|9081.29|9199.53|9079.53|7
1653237740000|2022-05-22 16:42:20|9201.36|9081.36|9201.42|9081.42|9201.42|9081.42|9201.07|9081.07|10
1653237750000|2022-05-22 16:42:30|9201.56|9081.56|9201.78|9081.78|9201.78|9081.78|9201.56|9081.56|7
1653237760000|2022-05-22 16:42:40|9201.89|9081.89|9202.47|9082.47|9202.47|9082.47|9201.89|9081.89|9
1653237770000|2022-05-22 16:42:50|9202.65|9082.65|9202.35|9082.35|9202.67|9082.67|9202.35|9082.35|9
1653237780000|2022-05-22 16:43:00|9202.46|9082.46|9202.84|9082.84|9202.84|9082.84|9202.46|9082.46|9
1653237790000|2022-05-22 16:43:10|9202.91|9082.91|9202.51|9082.51|9202.91|9082.91|9202.51|9082.51|7
1653237800000|2022-05-22 16:43:20|9202.36|9082.36|9201.33|9081.33|9202.36|9082.36|9201.28|9081.28|10
1653237810000|2022-05-22 16:43:30|9201.44|9081.44|9200.7|9080.7|9201.44|9081.44|9200.7|9080.7|10
1653237820000|2022-05-22 16:43:40|9200.65|9080.65|9200.64|9080.64|9200.71|9080.71|9200.61|9080.61|6
1653237830000|2022-05-22 16:43:50|9200.63|9080.63|9201.24|9081.24|9201.24|9081.24|9200.61|9080.61|10
1653237840000|2022-05-22 16:44:00|9201.37|9081.37|9201.5|9081.5|9201.51|9081.51|9201.37|9081.37|9
1653237850000|2022-05-22 16:44:10|9201.17|9081.17|9201.49|9081.49|9201.49|9081.49|9201.11|9081.11|10
1653237860000|2022-05-22 16:44:20|9201.53|9081.53|9201.76|9081.76|9202.09|9082.09|9201.53|9081.53|10
1653237870000|2022-05-22 16:44:30|9201.63|9081.63|9202.47|9082.47|9202.47|9082.47|9201.63|9081.63|7
1653237880000|2022-05-22 16:44:40|9202.65|9082.65|9202.52|9082.52|9202.85|9082.85|9202.5|9082.5|8
1653237890000|2022-05-22 16:44:50|9202.83|9082.83|9205.05|9085.05|9205.13|9085.13|9202.83|9082.83|10
1653237900000|2022-05-22 16:45:00|9204.73|9084.73|9204.7|9084.7|9204.75|9084.75|9204.27|9084.27|10
1653237910000|2022-05-22 16:45:10|9204.69|9084.69|9204.09|9084.09|9204.76|9084.76|9204.09|9084.09|10
1653237920000|2022-05-22 16:45:20|9204.06|9084.06|9203.7|9083.7|9204.13|9084.13|9203.7|9083.7|9
1653237930000|2022-05-22 16:45:30|9203.45|9083.45|9202.58|9082.58|9203.45|9083.45|9202.58|9082.58|9
1653237940000|2022-05-22 16:45:40|9202.17|9082.17|9201.93|9081.93|9202.17|9082.17|9201.93|9081.93|8
1653237950000|2022-05-22 16:45:50|9201.83|9081.83|9201.37|9081.37|9201.83|9081.83|9201.37|9081.37|10
1653237960000|2022-05-22 16:46:00|9201.49|9081.49|9201.67|9081.67|9201.67|9081.67|9201.49|9081.49|7
1653237970000|2022-05-22 16:46:10|9201.77|9081.77|9201.06|9081.06|9201.77|9081.77|9201.06|9081.06|8
1653237980000|2022-05-22 16:46:20|9200.74|9080.74|9200.66|9080.66|9200.74|9080.74|9200.6|9080.6|8
1653237990000|2022-05-22 16:46:30|9200.47|9080.47|9199.51|9079.51|9200.47|9080.47|9199.51|9079.51|10
1653238000000|2022-05-22 16:46:40|9200.32|9080.32|9199.98|9079.98|9200.32|9080.32|9199.93|9079.93|7
1653238010000|2022-05-22 16:46:50|9199.97|9079.97|9199.89|9079.89|9199.97|9079.97|9199.86|9079.86|9
1653238020000|2022-05-22 16:47:00|9199.85|9079.85|9199.86|9079.86|9200.02|9080.02|9199.8|9079.8|9
1653238030000|2022-05-22 16:47:10|9199.77|9079.77|9200.17|9080.17|9200.23|9080.23|9199.77|9079.77|8
1653238040000|2022-05-22 16:47:20|9199.8|9079.8|9199.84|9079.84|9199.85|9079.85|9199.6|9079.6|8
1653238050000|2022-05-22 16:47:30|9199.85|9079.85|9200.01|9080.01|9200.01|9080.01|9199.81|9079.81|8
1653238060000|2022-05-22 16:47:40|9199.99|9079.99|9199.78|9079.78|9200.15|9080.15|9199.78|9079.78|8
1653238070000|2022-05-22 16:47:50|9199.75|9079.75|9199.57|9079.57|9199.75|9079.75|9199.57|9079.57|7
1653238080000|2022-05-22 16:48:00|9199.48|9079.48|9199.4|9079.4|9199.52|9079.52|9199.38|9079.38|5
1653238090000|2022-05-22 16:48:10|9199.39|9079.39|9199.42|9079.42|9199.42|9079.42|9199.29|9079.29|7
1653238100000|2022-05-22 16:48:20|9199.28|9079.28|9199.15|9079.15|9199.28|9079.28|9199.1|9079.1|6
1653238110000|2022-05-22 16:48:30|9199.14|9079.14|9199.32|9079.32|9199.32|9079.32|9199.14|9079.14|4
1653238120000|2022-05-22 16:48:40|9199.37|9079.37|9199.73|9079.73|9199.73|9079.73|9199.32|9079.32|7
1653238130000|2022-05-22 16:48:50|9199.63|9079.63|9199.13|9079.13|9199.63|9079.63|9199.13|9079.13|7
1653238140000|2022-05-22 16:49:00|9199.11|9079.11|9199.99|9079.99|9199.99|9079.99|9199.09|9079.09|9
1653238150000|2022-05-22 16:49:10|9200.13|9080.13|9202.19|9082.19|9202.19|9082.19|9200.13|9080.13|8
1653238160000|2022-05-22 16:49:20|9202.41|9082.41|9203.23|9083.23|9203.23|9083.23|9202.41|9082.41|10
1653238170000|2022-05-22 16:49:30|9203.16|9083.16|9202.96|9082.96|9203.32|9083.32|9202.96|9082.96|6
1653238180000|2022-05-22 16:49:40|9203.53|9083.53|9203.81|9083.81|9203.87|9083.87|9203.49|9083.49|8
1653238190000|2022-05-22 16:49:50|9203.77|9083.77|9203.9|9083.9|9203.9|9083.9|9203.74|9083.74|9
1653238200000|2022-05-22 16:50:00|9203.92|9083.92|9204.74|9084.74|9204.75|9084.75|9203.84|9083.84|8
1653238210000|2022-05-22 16:50:10|9204.71|9084.71|9205.19|9085.19|9205.19|9085.19|9204.71|9084.71|8
1653238220000|2022-05-22 16:50:20|9205.15|9085.15|9205.21|9085.21|9205.29|9085.29|9205.08|9085.08|9
1653238230000|2022-05-22 16:50:30|9205.25|9085.25|9205.22|9085.22|9205.32|9085.32|9205.16|9085.16|7
1653238240000|2022-05-22 16:50:40|9205.44|9085.44|9205.5|9085.5|9205.63|9085.63|9205.44|9085.44|8
1653238250000|2022-05-22 16:50:50|9205.51|9085.51|9205.53|9085.53|9205.7|9085.7|9205.51|9085.51|7
1653238260000|2022-05-22 16:51:00|9205.54|9085.54|9205.72|9085.72|9205.77|9085.77|9205.44|9085.44|10
1653238270000|2022-05-22 16:51:10|9205.64|9085.64|9205.54|9085.54|9205.7|9085.7|9205.54|9085.54|6
1653238280000|2022-05-22 16:51:20|9205.53|9085.53|9206.25|9086.25|9206.25|9086.25|9205.36|9085.36|9
1653238290000|2022-05-22 16:51:30|9206.27|9086.27|9206.8|9086.8|9206.8|9086.8|9206.27|9086.27|9
1653238300000|2022-05-22 16:51:40|9206.82|9086.82|9207.51|9087.51|9207.51|9087.51|9206.82|9086.82|8
1653238310000|2022-05-22 16:51:50|9207.49|9087.49|9207.39|9087.39|9207.58|9087.58|9207.39|9087.39|6
1653238320000|2022-05-22 16:52:00|9207.23|9087.23|9207.04|9087.04|9207.23|9087.23|9206.96|9086.96|9
1653238330000|2022-05-22 16:52:10|9207.16|9087.16|9207.79|9087.79|9207.79|9087.79|9207.16|9087.16|10
1653238340000|2022-05-22 16:52:20|9207.78|9087.78|9207.74|9087.74|9207.78|9087.78|9207.72|9087.72|4
1653238350000|2022-05-22 16:52:30|9207.75|9087.75|9208.07|9088.07|9208.1|9088.1|9207.74|9087.74|8
1653238360000|2022-05-22 16:52:40|9208.09|9088.09|9208.32|9088.32|9208.34|9088.34|9208.07|9088.07|8
1653238370000|2022-05-22 16:52:50|9208.33|9088.33|9209.18|9089.18|9209.19|9089.19|9208.33|9088.33|10
1653238380000|2022-05-22 16:53:00|9209.32|9089.32|9209.68|9089.68|9209.68|9089.68|9209.21|9089.21|9
1653238390000|2022-05-22 16:53:10|9209.69|9089.69|9210.04|9090.04|9210.04|9090.04|9209.69|9089.69|8
1653238400000|2022-05-22 16:53:20|9209.98|9089.98|9210.4|9090.4|9210.48|9090.48|9209.98|9089.98|9
1653238410000|2022-05-22 16:53:30|9210.47|9090.47|9210.97|9090.97|9211.02|9091.02|9210.47|9090.47|10
1653238420000|2022-05-22 16:53:40|9211|9091|9210.79|9090.79|9211.04|9091.04|9210.79|9090.79|8
1653238430000|2022-05-22 16:53:50|9210.78|9090.78|9211.12|9091.12|9211.13|9091.13|9210.74|9090.74|10
1653238440000|2022-05-22 16:54:00|9211.37|9091.37|9211.49|9091.49|9211.55|9091.55|9211.37|9091.37|4
1653238450000|2022-05-22 16:54:10|9211.54|9091.54|9211.62|9091.62|9211.79|9091.79|9211.54|9091.54|6
1653238460000|2022-05-22 16:54:20|9211.6|9091.6|9215.36|9095.36|9215.36|9095.36|9211.56|9091.56|10
1653238470000|2022-05-22 16:54:30|9215.5|9095.5|9220.16|9100.16|9220.16|9100.16|9215.5|9095.5|10
1653238480000|2022-05-22 16:54:40|9220.5|9100.5|9220.35|9100.35|9220.69|9100.69|9219.85|9099.85|10
1653238490000|2022-05-22 16:54:50|9220.36|9100.36|9221.28|9101.28|9221.28|9101.28|9219.96|9099.96|10
1653238500000|2022-05-22 16:55:00|9221.23|9101.23|9219.91|9099.91|9221.23|9101.23|9219.72|9099.72|10
1653238510000|2022-05-22 16:55:10|9219.97|9099.97|9221.23|9101.23|9221.23|9101.23|9219.97|9099.97|10
1653238520000|2022-05-22 16:55:20|9221.43|9101.43|9221.77|9101.77|9221.81|9101.81|9221.43|9101.43|10
1653238530000|2022-05-22 16:55:30|9221.5|9101.5|9219.93|9099.93|9221.5|9101.5|9219.93|9099.93|9
1653238540000|2022-05-22 16:55:40|9219.84|9099.84|9220.43|9100.43|9220.61|9100.61|9219.82|9099.82|10
1653238550000|2022-05-22 16:55:50|9220.53|9100.53|9220.6|9100.6|9220.6|9100.6|9220.3|9100.3|10
1653238560000|2022-05-22 16:56:00|9220.44|9100.44|9218.93|9098.93|9220.46|9100.46|9218.85|9098.85|9
1653238570000|2022-05-22 16:56:10|9218.75|9098.75|9216.79|9096.79|9218.76|9098.76|9216.79|9096.79|9
1653238580000|2022-05-22 16:56:20|9216.45|9096.45|9215.97|9095.97|9216.5|9096.5|9215.97|9095.97|9
1653238590000|2022-05-22 16:56:30|9215.8|9095.8|9214.95|9094.95|9216.56|9096.56|9214.95|9094.95|10
1653238600000|2022-05-22 16:56:40|9214.94|9094.94|9214.55|9094.55|9214.94|9094.94|9214.43|9094.43|9
1653238610000|2022-05-22 16:56:50|9214.48|9094.48|9214.95|9094.95|9214.95|9094.95|9214.39|9094.39|9
1653238620000|2022-05-22 16:57:00|9215.37|9095.37|9216.11|9096.11|9216.11|9096.11|9215.37|9095.37|10
1653238630000|2022-05-22 16:57:10|9216.28|9096.28|9216.18|9096.18|9216.3|9096.3|9216.07|9096.07|10
1653238640000|2022-05-22 16:57:20|9216.17|9096.17|9216.06|9096.06|9216.17|9096.17|9215.89|9095.89|10
1653238650000|2022-05-22 16:57:30|9216.12|9096.12|9215.99|9095.99|9216.12|9096.12|9215.97|9095.97|9
1653238660000|2022-05-22 16:57:40|9215.91|9095.91|9215.81|9095.81|9216.08|9096.08|9215.81|9095.81|10
1653238670000|2022-05-22 16:57:50|9215.87|9095.87|9217.02|9097.02|9217.02|9097.02|9215.87|9095.87|10
1653238680000|2022-05-22 16:58:00|9217.06|9097.06|9216.68|9096.68|9217.15|9097.15|9216.68|9096.68|10
1653238690000|2022-05-22 16:58:10|9216.67|9096.67|9215.94|9095.94|9216.67|9096.67|9215.94|9095.94|9
1653238700000|2022-05-22 16:58:20|9215.95|9095.95|9215.2|9095.2|9215.95|9095.95|9215.04|9095.04|10
1653238710000|2022-05-22 16:58:30|9215.18|9095.18|9215.85|9095.85|9215.85|9095.85|9215.18|9095.18|9
1653238720000|2022-05-22 16:58:40|9215.86|9095.86|9215.35|9095.35|9215.87|9095.87|9215.35|9095.35|10
1653238730000|2022-05-22 16:58:50|9215.33|9095.33|9215.21|9095.21|9215.33|9095.33|9215.16|9095.16|10
1653238740000|2022-05-22 16:59:00|9215.23|9095.23|9215.18|9095.18|9215.4|9095.4|9215.18|9095.18|7
1653238750000|2022-05-22 16:59:10|9215.11|9095.11|9214.98|9094.98|9215.36|9095.36|9214.98|9094.98|10
1653238760000|2022-05-22 16:59:20|9214.95|9094.95|9214.68|9094.68|9214.95|9094.95|9214.57|9094.57|6
1653238770000|2022-05-22 16:59:30|9214.72|9094.72|9214.93|9094.93|9214.93|9094.93|9214.7|9094.7|7
1653238780000|2022-05-22 16:59:40|9214.95|9094.95|9214.15|9094.15|9214.99|9094.99|9214.15|9094.15|10
1653238790000|2022-05-22 16:59:50|9214.2|9094.2|9214.27|9094.27|9214.3|9094.3|9214.13|9094.13|8
1653238800000|2022-05-22 17:00:00|9214.23|9094.23|9214.61|9094.61|9214.65|9094.65|9214.12|9094.12|10
1653238810000|2022-05-22 17:00:10|9214.54|9094.54|9213.93|9093.93|9214.64|9094.64|9213.93|9093.93|9
1653238820000|2022-05-22 17:00:20|9213.84|9093.84|9213.55|9093.55|9213.84|9093.84|9213.54|9093.54|9
1653238830000|2022-05-22 17:00:30|9213.52|9093.52|9211.57|9091.57|9213.52|9093.52|9211.57|9091.57|10
1653238840000|2022-05-22 17:00:40|9211.01|9091.01|9209.58|9089.58|9211.05|9091.05|9209.58|9089.58|10
1653238850000|2022-05-22 17:00:50|9209.29|9089.29|9208.16|9088.16|9209.29|9089.29|9208.08|9088.08|9
1653238860000|2022-05-22 17:01:00|9208.1|9088.1|9207.93|9087.93|9208.23|9088.23|9207.85|9087.85|9
1653238870000|2022-05-22 17:01:10|9207.85|9087.85|9207.69|9087.69|9207.9|9087.9|9207.6|9087.6|10
1653238880000|2022-05-22 17:01:20|9207.37|9087.37|9207.97|9087.97|9207.97|9087.97|9207.37|9087.37|8
1653238890000|2022-05-22 17:01:30|9208.02|9088.02|9208.03|9088.03|9208.36|9088.36|9208.02|9088.02|8
1653238900000|2022-05-22 17:01:40|9208.09|9088.09|9208.09|9088.09|9208.23|9088.23|9208.01|9088.01|9
1653238910000|2022-05-22 17:01:50|9208.06|9088.06|9207.78|9087.78|9208.06|9088.06|9207.74|9087.74|8
1653238920000|2022-05-22 17:02:00|9207.77|9087.77|9207.53|9087.53|9207.77|9087.77|9207.53|9087.53|8
1653238930000|2022-05-22 17:02:10|9206.59|9086.59|9206.15|9086.15|9206.59|9086.59|9206.06|9086.06|9
1653238940000|2022-05-22 17:02:20|9206.25|9086.25|9206.17|9086.17|9206.31|9086.31|9206.17|9086.17|6
1653238950000|2022-05-22 17:02:30|9206.25|9086.25|9206.86|9086.86|9206.86|9086.86|9206.25|9086.25|9
1653238960000|2022-05-22 17:02:40|9206.75|9086.75|9208.12|9088.12|9208.12|9088.12|9206.75|9086.75|10
1653238970000|2022-05-22 17:02:50|9208.13|9088.13|9208.83|9088.83|9208.83|9088.83|9208.03|9088.03|6
1653238980000|2022-05-22 17:03:00|9208.91|9088.91|9210.2|9090.2|9210.2|9090.2|9208.91|9088.91|10
1653238990000|2022-05-22 17:03:10|9210.22|9090.22|9209|9089|9210.23|9090.23|9208.99|9088.99|9
1653239000000|2022-05-22 17:03:20|9209.02|9089.02|9209.7|9089.7|9209.7|9089.7|9209.02|9089.02|9
1653239010000|2022-05-22 17:03:30|9209.81|9089.81|9210.66|9090.66|9210.71|9090.71|9209.8|9089.8|9
1653239020000|2022-05-22 17:03:40|9210.54|9090.54|9210.32|9090.32|9210.54|9090.54|9210.28|9090.28|9
1653239030000|2022-05-22 17:03:50|9210.3|9090.3|9210.28|9090.28|9210.38|9090.38|9210.27|9090.27|6
1653239040000|2022-05-22 17:04:00|9210.39|9090.39|9211.25|9091.25|9211.25|9091.25|9210.39|9090.39|8
1653239050000|2022-05-22 17:04:10|9211.34|9091.34|9211.12|9091.12|9211.48|9091.48|9211.11|9091.11|10
1653239060000|2022-05-22 17:04:20|9210.99|9090.99|9210.72|9090.72|9210.99|9090.99|9210.48|9090.48|10
1653239070000|2022-05-22 17:04:30|9210.74|9090.74|9211.09|9091.09|9211.09|9091.09|9210.74|9090.74|10
1653239080000|2022-05-22 17:04:40|9211.08|9091.08|9211.37|9091.37|9211.37|9091.37|9210.98|9090.98|8
1653239090000|2022-05-22 17:04:50|9211.4|9091.4|9212.15|9092.15|9212.15|9092.15|9211.33|9091.33|10
1653239100000|2022-05-22 17:05:00|9212.32|9092.32|9220.07|9100.07|9220.07|9100.07|9212.32|9092.32|9
1653239110000|2022-05-22 17:05:10|9221.84|9101.84|9226.36|9106.36|9226.36|9106.36|9221.84|9101.84|10
1653239120000|2022-05-22 17:05:20|9226.43|9106.43|9226.29|9106.29|9226.75|9106.75|9225.85|9105.85|10
1653239130000|2022-05-22 17:05:30|9226.38|9106.38|9231.2|9111.2|9231.2|9111.2|9225.88|9105.88|10
1653239140000|2022-05-22 17:05:40|9231.15|9111.15|9235.22|9115.22|9235.22|9115.22|9231.15|9111.15|10
1653239150000|2022-05-22 17:05:50|9235.17|9115.17|9240.25|9120.25|9240.25|9120.25|9235.17|9115.17|10
1653239160000|2022-05-22 17:06:00|9240.71|9120.71|9239.4|9119.4|9241|9121|9239.4|9119.4|9
1653239170000|2022-05-22 17:06:10|9238.99|9118.99|9237.64|9117.64|9238.99|9118.99|9237.64|9117.64|10
1653239180000|2022-05-22 17:06:20|9237.69|9117.69|9239.32|9119.32|9239.33|9119.33|9237.69|9117.69|10
1653239190000|2022-05-22 17:06:30|9239.39|9119.39|9240.1|9120.1|9240.1|9120.1|9239.39|9119.39|9
1653239200000|2022-05-22 17:06:40|9240.12|9120.12|9240.66|9120.66|9240.66|9120.66|9240.12|9120.12|9
1653239210000|2022-05-22 17:06:50|9240.92|9120.92|9242.91|9122.91|9242.91|9122.91|9240.92|9120.92|9
1653239220000|2022-05-22 17:07:00|9243.22|9123.22|9242.82|9122.82|9243.68|9123.68|9242.82|9122.82|10
1653239230000|2022-05-22 17:07:10|9242.85|9122.85|9242.3|9122.3|9242.85|9122.85|9241.94|9121.94|10
1653239240000|2022-05-22 17:07:20|9242.36|9122.36|9241.47|9121.47|9242.36|9122.36|9241.47|9121.47|9
1653239250000|2022-05-22 17:07:30|9241.46|9121.46|9241.61|9121.61|9241.71|9121.71|9241.46|9121.46|9
1653239260000|2022-05-22 17:07:40|9241.88|9121.88|9241.28|9121.28|9242.08|9122.08|9240.9|9120.9|10
1653239270000|2022-05-22 17:07:50|9241.41|9121.41|9240.17|9120.17|9241.42|9121.42|9240.17|9120.17|10
1653239280000|2022-05-22 17:08:00|9240.4|9120.4|9241.21|9121.21|9241.6|9121.6|9240.19|9120.19|10
1653239290000|2022-05-22 17:08:10|9241.57|9121.57|9243.44|9123.44|9243.44|9123.44|9241.57|9121.57|10
1653239300000|2022-05-22 17:08:20|9244.01|9124.01|9245.43|9125.43|9245.43|9125.43|9244.01|9124.01|10
1653239310000|2022-05-22 17:08:30|9245.45|9125.45|9245.32|9125.32|9245.45|9125.45|9244.88|9124.88|10
1653239320000|2022-05-22 17:08:40|9246.07|9126.07|9246.4|9126.4|9246.52|9126.52|9245.94|9125.94|10
1653239330000|2022-05-22 17:08:50|9246.46|9126.46|9247.86|9127.86|9247.86|9127.86|9246.46|9126.46|10
1653239340000|2022-05-22 17:09:00|9248.17|9128.17|9250.93|9130.93|9250.93|9130.93|9248.17|9128.17|10
1653239350000|2022-05-22 17:09:10|9251.46|9131.46|9252.29|9132.29|9252.67|9132.67|9251.46|9131.46|10
1653239360000|2022-05-22 17:09:20|9251.79|9131.79|9249.68|9129.68|9251.79|9131.79|9249.68|9129.68|10
1653239370000|2022-05-22 17:09:30|9249.55|9129.55|9250.69|9130.69|9250.92|9130.92|9249.55|9129.55|10
1653239380000|2022-05-22 17:09:40|9250.77|9130.77|9250.08|9130.08|9250.82|9130.82|9250.01|9130.01|9
1653239390000|2022-05-22 17:09:50|9250.16|9130.16|9249.95|9129.95|9250.16|9130.16|9249.76|9129.76|10
1653239400000|2022-05-22 17:10:00|9250.33|9130.33|9249.81|9129.81|9250.52|9130.52|9249.81|9129.81|10
1653239410000|2022-05-22 17:10:10|9249.7|9129.7|9248.66|9128.66|9249.7|9129.7|9248.66|9128.66|10
1653239420000|2022-05-22 17:10:20|9248.75|9128.75|9249.78|9129.78|9249.78|9129.78|9248.75|9128.75|10
1653239430000|2022-05-22 17:10:30|9250.33|9130.33|9250.99|9130.99|9251.08|9131.08|9250.33|9130.33|10
1653239440000|2022-05-22 17:10:40|9251.37|9131.37|9251.56|9131.56|9251.56|9131.56|9251.25|9131.25|10
1653239450000|2022-05-22 17:10:50|9251.55|9131.55|9251.64|9131.64|9251.77|9131.77|9251.51|9131.51|9
1653239460000|2022-05-22 17:11:00|9251.5|9131.5|9250.55|9130.55|9251.51|9131.51|9250.47|9130.47|9
1653239470000|2022-05-22 17:11:10|9250.56|9130.56|9249.55|9129.55|9250.56|9130.56|9249.55|9129.55|10
1653239480000|2022-05-22 17:11:20|9249.63|9129.63|9249.37|9129.37|9249.74|9129.74|9249.37|9129.37|10
1653239490000|2022-05-22 17:11:30|9249.29|9129.29|9247.86|9127.86|9249.41|9129.41|9247.86|9127.86|10
1653239500000|2022-05-22 17:11:40|9247.85|9127.85|9247.64|9127.64|9248.27|9128.27|9247.64|9127.64|8
1653239510000|2022-05-22 17:11:50|9247.65|9127.65|9247.92|9127.92|9248.01|9128.01|9247.65|9127.65|9
1653239520000|2022-05-22 17:12:00|9247.83|9127.83|9246.86|9126.86|9247.85|9127.85|9246.86|9126.86|10
1653239530000|2022-05-22 17:12:10|9247.04|9127.04|9246.58|9126.58|9247.04|9127.04|9246.58|9126.58|9
1653239540000|2022-05-22 17:12:20|9246.64|9126.64|9244.23|9124.23|9246.64|9126.64|9244.23|9124.23|9
1653239550000|2022-05-22 17:12:30|9244.18|9124.18|9242.06|9122.06|9244.2|9124.2|9242.06|9122.06|10
1653239560000|2022-05-22 17:12:40|9242|9122|9240.88|9120.88|9242|9122|9240.88|9120.88|10
1653239570000|2022-05-22 17:12:50|9240.95|9120.95|9241.27|9121.27|9241.27|9121.27|9240.84|9120.84|9
1653239580000|2022-05-22 17:13:00|9241.3|9121.3|9242.29|9122.29|9242.43|9122.43|9241.3|9121.3|9
1653239590000|2022-05-22 17:13:10|9242.01|9122.01|9241.55|9121.55|9242.06|9122.06|9241.55|9121.55|10
1653239600000|2022-05-22 17:13:20|9241.53|9121.53|9240.82|9120.82|9241.53|9121.53|9240.82|9120.82|10
1653239610000|2022-05-22 17:13:30|9240.8|9120.8|9239.69|9119.69|9240.8|9120.8|9239.69|9119.69|8
1653239620000|2022-05-22 17:13:40|9239.97|9119.97|9240.28|9120.28|9240.71|9120.71|9239.97|9119.97|10
1653239630000|2022-05-22 17:13:50|9240.32|9120.32|9239.99|9119.99|9240.32|9120.32|9239.82|9119.82|10
1653239640000|2022-05-22 17:14:00|9240.15|9120.15|9238.57|9118.57|9240.15|9120.15|9238.57|9118.57|10
1653239650000|2022-05-22 17:14:10|9238.58|9118.58|9238.26|9118.26|9238.59|9118.59|9238.26|9118.26|9
1653239660000|2022-05-22 17:14:20|9238.25|9118.25|9238.06|9118.06|9238.25|9118.25|9237.92|9117.92|10
1653239670000|2022-05-22 17:14:30|9238.05|9118.05|9238.7|9118.7|9238.72|9118.72|9238.05|9118.05|10
1653239680000|2022-05-22 17:14:40|9238.57|9118.57|9238.12|9118.12|9238.57|9118.57|9238.12|9118.12|10
1653239690000|2022-05-22 17:14:50|9237.94|9117.94|9238.09|9118.09|9238.14|9118.14|9237.83|9117.83|10
1653239700000|2022-05-22 17:15:00|9238.05|9118.05|9238.46|9118.46|9238.68|9118.68|9238.05|9118.05|9
1653239710000|2022-05-22 17:15:10|9238.47|9118.47|9238.39|9118.39|9238.93|9118.93|9238.39|9118.39|10
1653239720000|2022-05-22 17:15:20|9238.4|9118.4|9238.99|9118.99|9238.99|9118.99|9238.4|9118.4|10
1653239730000|2022-05-22 17:15:30|9238.9|9118.9|9238.91|9118.91|9239.01|9119.01|9238.9|9118.9|6
1653239740000|2022-05-22 17:15:40|9238.93|9118.93|9239.03|9119.03|9239.04|9119.04|9238.93|9118.93|5
1653239750000|2022-05-22 17:15:50|9239.11|9119.11|9239.86|9119.86|9239.86|9119.86|9239.03|9119.03|9
1653239760000|2022-05-22 17:16:00|9240.14|9120.14|9240.98|9120.98|9241.05|9121.05|9240.14|9120.14|10
1653239770000|2022-05-22 17:16:10|9240.77|9120.77|9239.79|9119.79|9240.77|9120.77|9239.79|9119.79|9
1653239780000|2022-05-22 17:16:20|9239.88|9119.88|9237.5|9117.5|9240.21|9120.21|9237.5|9117.5|10
1653239790000|2022-05-22 17:16:30|9236.87|9116.87|9233.23|9113.23|9236.87|9116.87|9233.23|9113.23|9
1653239800000|2022-05-22 17:16:40|9232.65|9112.65|9230.21|9110.21|9233.33|9113.33|9230.21|9110.21|10
1653239810000|2022-05-22 17:16:50|9230.29|9110.29|9228.96|9108.96|9230.29|9110.29|9228.96|9108.96|10
1653239820000|2022-05-22 17:17:00|9228.91|9108.91|9227.89|9107.89|9228.91|9108.91|9227.55|9107.55|9
1653239830000|2022-05-22 17:17:10|9228.11|9108.11|9226.64|9106.64|9228.11|9108.11|9226.61|9106.61|10
1653239840000|2022-05-22 17:17:20|9226.69|9106.69|9227.88|9107.88|9227.88|9107.88|9226.19|9106.19|10
1653239850000|2022-05-22 17:17:30|9228.2|9108.2|9228.8|9108.8|9228.8|9108.8|9228.06|9108.06|10
1653239860000|2022-05-22 17:17:40|9229.08|9109.08|9229.29|9109.29|9229.29|9109.29|9228.88|9108.88|9
1653239870000|2022-05-22 17:17:50|9229.19|9109.19|9229.65|9109.65|9229.65|9109.65|9229.15|9109.15|9
1653239880000|2022-05-22 17:18:00|9230.02|9110.02|9230.06|9110.06|9230.56|9110.56|9230.02|9110.02|9
1653239890000|2022-05-22 17:18:10|9230.03|9110.03|9229.87|9109.87|9230.24|9110.24|9229.56|9109.56|10
1653239900000|2022-05-22 17:18:20|9229.85|9109.85|9231.1|9111.1|9231.2|9111.2|9229.85|9109.85|10
1653239910000|2022-05-22 17:18:30|9230.9|9110.9|9231.62|9111.62|9231.68|9111.68|9230.9|9110.9|10
1653239920000|2022-05-22 17:18:40|9231.72|9111.72|9231.92|9111.92|9231.92|9111.92|9231.33|9111.33|10
1653239930000|2022-05-22 17:18:50|9232.18|9112.18|9233.13|9113.13|9233.13|9113.13|9232.18|9112.18|7
1653239940000|2022-05-22 17:19:00|9233.15|9113.15|9234.17|9114.17|9234.17|9114.17|9233.15|9113.15|7
1653239950000|2022-05-22 17:19:10|9234.21|9114.21|9235.86|9115.86|9235.86|9115.86|9234.21|9114.21|9
1653239960000|2022-05-22 17:19:20|9235.61|9115.61|9235.18|9115.18|9235.62|9115.62|9235.18|9115.18|8
1653239970000|2022-05-22 17:19:30|9235.27|9115.27|9240.13|9120.13|9240.13|9120.13|9235.27|9115.27|9
1653239980000|2022-05-22 17:19:40|9240.89|9120.89|9246.44|9126.44|9246.44|9126.44|9240.43|9120.43|10
1653239990000|2022-05-22 17:19:50|9246.84|9126.84|9247.71|9127.71|9247.72|9127.72|9246.84|9126.84|10
1653240000000|2022-05-22 17:20:00|9248.06|9128.06|9250.41|9130.41|9250.43|9130.43|9248.06|9128.06|10
1653240010000|2022-05-22 17:20:10|9250.8|9130.8|9252.85|9132.85|9252.85|9132.85|9250.8|9130.8|10
1653240020000|2022-05-22 17:20:20|9252.62|9132.62|9251.02|9131.02|9252.68|9132.68|9251.02|9131.02|10
1653240030000|2022-05-22 17:20:30|9250.62|9130.62|9251.3|9131.3|9251.3|9131.3|9250.35|9130.35|10
1653240040000|2022-05-22 17:20:40|9251.59|9131.59|9251.15|9131.15|9251.74|9131.74|9251.15|9131.15|10
1653240050000|2022-05-22 17:20:50|9250.87|9130.87|9251.94|9131.94|9251.94|9131.94|9250.3|9130.3|9
1653240060000|2022-05-22 17:21:00|9252.04|9132.04|9253.67|9133.67|9253.67|9133.67|9252.04|9132.04|10
1653240070000|2022-05-22 17:21:10|9253.59|9133.59|9253.21|9133.21|9253.87|9133.87|9253.21|9133.21|10
1653240080000|2022-05-22 17:21:20|9253.41|9133.41|9253.79|9133.79|9253.79|9133.79|9253.36|9133.36|8
1653240090000|2022-05-22 17:21:30|9253.55|9133.55|9254.24|9134.24|9254.25|9134.25|9253.53|9133.53|9
1653240100000|2022-05-22 17:21:40|9254.36|9134.36|9255.1|9135.1|9255.1|9135.1|9254.36|9134.36|9
1653240110000|2022-05-22 17:21:50|9255.04|9135.04|9256.02|9136.02|9256.47|9136.47|9255.04|9135.04|10
1653240120000|2022-05-22 17:22:00|9255.97|9135.97|9256.24|9136.24|9256.73|9136.73|9255.97|9135.97|9
1653240130000|2022-05-22 17:22:10|9255.96|9135.96|9255.58|9135.58|9255.96|9135.96|9255.58|9135.58|10
1653240140000|2022-05-22 17:22:20|9255.36|9135.36|9254.04|9134.04|9255.36|9135.36|9253.91|9133.91|10
1653240150000|2022-05-22 17:22:30|9253.97|9133.97|9254.51|9134.51|9254.51|9134.51|9253.97|9133.97|10
1653240160000|2022-05-22 17:22:40|9254.55|9134.55|9254.44|9134.44|9254.59|9134.59|9254.43|9134.43|8
1653240170000|2022-05-22 17:22:50|9254.43|9134.43|9253.33|9133.33|9254.43|9134.43|9253.33|9133.33|10
1653240180000|2022-05-22 17:23:00|9253.26|9133.26|9253.41|9133.41|9253.64|9133.64|9253.26|9133.26|9
1653240190000|2022-05-22 17:23:10|9253.49|9133.49|9255.69|9135.69|9255.69|9135.69|9253.49|9133.49|10
1653240200000|2022-05-22 17:23:20|9255.75|9135.75|9258.33|9138.33|9258.33|9138.33|9255.75|9135.75|10
1653240210000|2022-05-22 17:23:30|9260.58|9140.58|9261.99|9141.99|9261.99|9141.99|9260.58|9140.58|8
1653240220000|2022-05-22 17:23:40|9262.1|9142.1|9262.65|9142.65|9262.74|9142.74|9261.91|9141.91|10
1653240230000|2022-05-22 17:23:50|9262.89|9142.89|9264.09|9144.09|9264.28|9144.28|9262.89|9142.89|9
1653240240000|2022-05-22 17:24:00|9264.15|9144.15|9264.88|9144.88|9265.18|9145.18|9264.13|9144.13|10
1653240250000|2022-05-22 17:24:10|9265.02|9145.02|9265.13|9145.13|9265.33|9145.33|9264.87|9144.87|9
1653240260000|2022-05-22 17:24:20|9265.01|9145.01|9265.06|9145.06|9265.06|9145.06|9264.73|9144.73|9
1653240270000|2022-05-22 17:24:30|9265.1|9145.1|9265.61|9145.61|9265.61|9145.61|9265.08|9145.08|8
1653240280000|2022-05-22 17:24:40|9265.64|9145.64|9271.35|9151.35|9271.35|9151.35|9265.64|9145.64|10
1653240290000|2022-05-22 17:24:50|9271.89|9151.89|9275.18|9155.18|9275.18|9155.18|9271.89|9151.89|10
1653240300000|2022-05-22 17:25:00|9274.86|9154.86|9275.2|9155.2|9276.38|9156.38|9274.43|9154.43|10
1653240310000|2022-05-22 17:25:10|9275.09|9155.09|9274.34|9154.34|9275.09|9155.09|9274.31|9154.31|9
1653240320000|2022-05-22 17:25:20|9274.43|9154.43|9273.23|9153.23|9274.49|9154.49|9273.23|9153.23|10
1653240330000|2022-05-22 17:25:30|9272.87|9152.87|9272.19|9152.19|9272.87|9152.87|9272.19|9152.19|10
1653240340000|2022-05-22 17:25:40|9272.25|9152.25|9272.43|9152.43|9272.91|9152.91|9272.25|9152.25|10
1653240350000|2022-05-22 17:25:50|9272.45|9152.45|9271.03|9151.03|9272.58|9152.58|9271.03|9151.03|10
1653240360000|2022-05-22 17:26:00|9271.06|9151.06|9270.53|9150.53|9271.3|9151.3|9270.53|9150.53|10
1653240370000|2022-05-22 17:26:10|9270.7|9150.7|9270.87|9150.87|9270.98|9150.98|9270.06|9150.06|10
1653240380000|2022-05-22 17:26:20|9270.64|9150.64|9270.35|9150.35|9270.82|9150.82|9270.2|9150.2|10
1653240390000|2022-05-22 17:26:30|9270.32|9150.32|9269.07|9149.07|9270.35|9150.35|9269.07|9149.07|10
1653240400000|2022-05-22 17:26:40|9268.79|9148.79|9267.86|9147.86|9268.79|9148.79|9267.86|9147.86|10
1653240410000|2022-05-22 17:26:50|9267.8|9147.8|9267.77|9147.77|9268.11|9148.11|9267.65|9147.65|10
1653240420000|2022-05-22 17:27:00|9267.75|9147.75|9268.37|9148.37|9268.37|9148.37|9267.58|9147.58|10
1653240430000|2022-05-22 17:27:10|9268.34|9148.34|9268.42|9148.42|9268.84|9148.84|9268.34|9148.34|10
1653240440000|2022-05-22 17:27:20|9268.54|9148.54|9268.39|9148.39|9268.73|9148.73|9268|9148|10
1653240450000|2022-05-22 17:27:30|9268.93|9148.93|9268.49|9148.49|9268.97|9148.97|9268.48|9148.48|10
1653240460000|2022-05-22 17:27:40|9268.4|9148.4|9268.06|9148.06|9268.45|9148.45|9268.06|9148.06|7
1653240470000|2022-05-22 17:27:50|9268.02|9148.02|9267.87|9147.87|9268.05|9148.05|9267.87|9147.87|8
1653240480000|2022-05-22 17:28:00|9267.82|9147.82|9267.23|9147.23|9267.82|9147.82|9267.21|9147.21|8
1653240490000|2022-05-22 17:28:10|9267.37|9147.37|9267.99|9147.99|9267.99|9147.99|9267.37|9147.37|9
1653240500000|2022-05-22 17:28:20|9267.72|9147.72|9266.41|9146.41|9267.72|9147.72|9266.41|9146.41|8
1653240510000|2022-05-22 17:28:30|9265.86|9145.86|9265.02|9145.02|9265.86|9145.86|9264.86|9144.86|9
1653240520000|2022-05-22 17:28:40|9264.66|9144.66|9264.09|9144.09|9264.88|9144.88|9264.05|9144.05|8
1653240530000|2022-05-22 17:28:50|9264.06|9144.06|9263.29|9143.29|9264.09|9144.09|9263.29|9143.29|9
1653240540000|2022-05-22 17:29:00|9263.28|9143.28|9263.13|9143.13|9263.28|9143.28|9263.12|9143.12|8
1653240550000|2022-05-22 17:29:10|9263.08|9143.08|9264.48|9144.48|9264.48|9144.48|9263.08|9143.08|9
1653240560000|2022-05-22 17:29:20|9264.65|9144.65|9264.9|9144.9|9265.05|9145.05|9264.5|9144.5|9
1653240570000|2022-05-22 17:29:30|9264.73|9144.73|9265.5|9145.5|9265.5|9145.5|9264.73|9144.73|9
1653240580000|2022-05-22 17:29:40|9265.51|9145.51|9265.11|9145.11|9265.85|9145.85|9265.09|9145.09|8
1653240590000|2022-05-22 17:29:50|9265.13|9145.13|9264.74|9144.74|9265.29|9145.29|9264.74|9144.74|8
1653240600000|2022-05-22 17:30:00|9264.77|9144.77|9264.71|9144.71|9264.83|9144.83|9264.34|9144.34|10
1653240610000|2022-05-22 17:30:10|9264.75|9144.75|9264.88|9144.88|9264.9|9144.9|9264.73|9144.73|9
1653240620000|2022-05-22 17:30:20|9264.83|9144.83|9265.35|9145.35|9265.54|9145.54|9264.83|9144.83|9
1653240630000|2022-05-22 17:30:30|9265.29|9145.29|9265.43|9145.43|9265.6|9145.6|9265.29|9145.29|8
1653240640000|2022-05-22 17:30:40|9265.41|9145.41|9264.76|9144.76|9265.41|9145.41|9264.76|9144.76|10
1653240650000|2022-05-22 17:30:50|9264.62|9144.62|9262.46|9142.46|9264.68|9144.68|9262.44|9142.44|10
1653240660000|2022-05-22 17:31:00|9262.28|9142.28|9260.65|9140.65|9262.28|9142.28|9260.65|9140.65|9
1653240670000|2022-05-22 17:31:10|9260.46|9140.46|9258.55|9138.55|9260.46|9140.46|9258.55|9138.55|9
1653240680000|2022-05-22 17:31:20|9257.52|9137.52|9257.82|9137.82|9257.91|9137.91|9257.41|9137.41|10
1653240690000|2022-05-22 17:31:30|9257.86|9137.86|9258.16|9138.16|9258.3|9138.3|9257.86|9137.86|10
1653240700000|2022-05-22 17:31:40|9258.34|9138.34|9258.58|9138.58|9258.59|9138.59|9258.34|9138.34|10
1653240710000|2022-05-22 17:31:50|9258.54|9138.54|9257.78|9137.78|9258.6|9138.6|9257.78|9137.78|10
1653240720000|2022-05-22 17:32:00|9257.58|9137.58|9257.69|9137.69|9257.91|9137.91|9257.49|9137.49|8
1653240730000|2022-05-22 17:32:10|9257.6|9137.6|9257.46|9137.46|9258.09|9138.09|9257.46|9137.46|10
1653240740000|2022-05-22 17:32:20|9257.49|9137.49|9256.74|9136.74|9257.49|9137.49|9256.74|9136.74|10
1653240750000|2022-05-22 17:32:30|9256.82|9136.82|9256.86|9136.86|9256.87|9136.87|9256.8|9136.8|6
1653240760000|2022-05-22 17:32:40|9256.94|9136.94|9256.57|9136.57|9256.94|9136.94|9256.57|9136.57|10
1653240770000|2022-05-22 17:32:50|9256.47|9136.47|9256.99|9136.99|9257.03|9137.03|9256.47|9136.47|10
1653240780000|2022-05-22 17:33:00|9257.05|9137.05|9255.56|9135.56|9257.05|9137.05|9255.56|9135.56|10
1653240790000|2022-05-22 17:33:10|9255.54|9135.54|9255.44|9135.44|9255.56|9135.56|9254.97|9134.97|7
1653240800000|2022-05-22 17:33:20|9256.05|9136.05|9256.9|9136.9|9256.9|9136.9|9256.05|9136.05|9
1653240810000|2022-05-22 17:33:30|9257.01|9137.01|9257.69|9137.69|9257.88|9137.88|9257.01|9137.01|10
1653240820000|2022-05-22 17:33:40|9257.46|9137.46|9256.85|9136.85|9257.94|9137.94|9256.82|9136.82|10
1653240830000|2022-05-22 17:33:50|9256.96|9136.96|9256.96|9136.96|9256.98|9136.98|9256.87|9136.87|6
1653240840000|2022-05-22 17:34:00|9256.91|9136.91|9256.41|9136.41|9256.91|9136.91|9256.41|9136.41|8
1653240850000|2022-05-22 17:34:10|9256.28|9136.28|9255.62|9135.62|9256.28|9136.28|9255.62|9135.62|10
1653240860000|2022-05-22 17:34:20|9255.49|9135.49|9253.52|9133.52|9255.53|9135.53|9253.28|9133.28|10
1653240870000|2022-05-22 17:34:30|9253.41|9133.41|9252.86|9132.86|9253.41|9133.41|9252.64|9132.64|10
1653240880000|2022-05-22 17:34:40|9252.83|9132.83|9252.33|9132.33|9252.91|9132.91|9252.33|9132.33|8
1653240890000|2022-05-22 17:34:50|9252.21|9132.21|9251.86|9131.86|9252.21|9132.21|9251.63|9131.63|9
1653240900000|2022-05-22 17:35:00|9251.92|9131.92|9253.04|9133.04|9253.06|9133.06|9251.92|9131.92|9
1653240910000|2022-05-22 17:35:10|9253.08|9133.08|9253.24|9133.24|9253.36|9133.36|9253.08|9133.08|9
1653240920000|2022-05-22 17:35:20|9253.32|9133.32|9250.74|9130.74|9253.38|9133.38|9250.74|9130.74|10
1653240930000|2022-05-22 17:35:30|9250.59|9130.59|9249.57|9129.57|9250.59|9130.59|9249.57|9129.57|9
1653240940000|2022-05-22 17:35:40|9249.2|9129.2|9247.35|9127.35|9249.2|9129.2|9247.35|9127.35|10
1653240950000|2022-05-22 17:35:50|9247.1|9127.1|9244.74|9124.74|9247.1|9127.1|9244.74|9124.74|10
1653240960000|2022-05-22 17:36:00|9244.78|9124.78|9242.54|9122.54|9244.93|9124.93|9242.54|9122.54|10
1653240970000|2022-05-22 17:36:10|9242.78|9122.78|9244.73|9124.73|9244.74|9124.74|9242.78|9122.78|10
1653240980000|2022-05-22 17:36:20|9244.79|9124.79|9244.86|9124.86|9245.15|9125.15|9244.74|9124.74|9
1653240990000|2022-05-22 17:36:30|9244.85|9124.85|9244.6|9124.6|9245|9125|9244.6|9124.6|10
1653241000000|2022-05-22 17:36:40|9244.55|9124.55|9245.07|9125.07|9245.07|9125.07|9244.36|9124.36|8
1653241010000|2022-05-22 17:36:50|9245.33|9125.33|9244.39|9124.39|9245.64|9125.64|9244.39|9124.39|10
1653241020000|2022-05-22 17:37:00|9243.86|9123.86|9243.75|9123.75|9243.9|9123.9|9243.73|9123.73|8
1653241030000|2022-05-22 17:37:10|9243.74|9123.74|9242.84|9122.84|9243.74|9123.74|9242.84|9122.84|10
1653241040000|2022-05-22 17:37:20|9242.83|9122.83|9242.24|9122.24|9242.83|9122.83|9242.24|9122.24|8
1653241050000|2022-05-22 17:37:30|9242.14|9122.14|9242.46|9122.46|9242.46|9122.46|9242.11|9122.11|9
1653241060000|2022-05-22 17:37:40|9242.45|9122.45|9242.29|9122.29|9242.45|9122.45|9242.27|9122.27|9
1653241070000|2022-05-22 17:37:50|9242.53|9122.53|9242.93|9122.93|9243.04|9123.04|9242.53|9122.53|9
1653241080000|2022-05-22 17:38:00|9243.07|9123.07|9242.16|9122.16|9243.07|9123.07|9242.16|9122.16|9
1653241090000|2022-05-22 17:38:10|9241.99|9121.99|9242.36|9122.36|9242.36|9122.36|9241.97|9121.97|10
1653241100000|2022-05-22 17:38:20|9241.93|9121.93|9241.94|9121.94|9242.13|9122.13|9241.93|9121.93|8
1653241110000|2022-05-22 17:38:30|9241.9|9121.9|9241.47|9121.47|9241.9|9121.9|9241.45|9121.45|9
1653241120000|2022-05-22 17:38:40|9241.6|9121.6|9241.72|9121.72|9241.83|9121.83|9241.6|9121.6|8
1653241130000|2022-05-22 17:38:50|9241.73|9121.73|9242.03|9122.03|9242.05|9122.05|9241.73|9121.73|10
1653241140000|2022-05-22 17:39:00|9242.15|9122.15|9242.4|9122.4|9242.44|9122.44|9242.15|9122.15|9
1653241150000|2022-05-22 17:39:10|9242.34|9122.34|9242.02|9122.02|9242.34|9122.34|9242.02|9122.02|8
1653241160000|2022-05-22 17:39:20|9242.04|9122.04|9239.82|9119.82|9242.04|9122.04|9239.82|9119.82|10
1653241170000|2022-05-22 17:39:30|9239.49|9119.49|9237.31|9117.31|9239.49|9119.49|9237.31|9117.31|10
1653241180000|2022-05-22 17:39:40|9237.23|9117.23|9236.58|9116.58|9237.23|9117.23|9236.58|9116.58|9
1653241190000|2022-05-22 17:39:50|9236.77|9116.77|9237.35|9117.35|9237.47|9117.47|9236.77|9116.77|10
1653241200000|2022-05-22 17:40:00|9237.25|9117.25|9236.29|9116.29|9237.9|9117.9|9236.25|9116.25|10
1653241210000|2022-05-22 17:40:10|9236.13|9116.13|9235.83|9115.83|9236.13|9116.13|9235.83|9115.83|10
1653241220000|2022-05-22 17:40:20|9235.93|9115.93|9236.22|9116.22|9236.32|9116.32|9235.93|9115.93|9
1653241230000|2022-05-22 17:40:30|9236.55|9116.55|9236.84|9116.84|9236.85|9116.85|9236.55|9116.55|9
1653241240000|2022-05-22 17:40:40|9236.56|9116.56|9236.18|9116.18|9236.56|9116.56|9236.12|9116.12|10
1653241250000|2022-05-22 17:40:50|9236.15|9116.15|9234.59|9114.59|9236.15|9116.15|9234.59|9114.59|9
1653241260000|2022-05-22 17:41:00|9234.31|9114.31|9232.35|9112.35|9234.31|9114.31|9232.35|9112.35|10
1653241270000|2022-05-22 17:41:10|9231.76|9111.76|9230.19|9110.19|9231.76|9111.76|9230.19|9110.19|10
1653241280000|2022-05-22 17:41:20|9230.71|9110.71|9229.96|9109.96|9230.71|9110.71|9229.85|9109.85|10
1653241290000|2022-05-22 17:41:30|9229.99|9109.99|9229.14|9109.14|9229.99|9109.99|9229.14|9109.14|10
1653241300000|2022-05-22 17:41:40|9228.95|9108.95|9227.24|9107.24|9228.95|9108.95|9227.24|9107.24|9
1653241310000|2022-05-22 17:41:50|9227.4|9107.4|9226.89|9106.89|9227.4|9107.4|9226.89|9106.89|10
1653241320000|2022-05-22 17:42:00|9226.8|9106.8|9227.68|9107.68|9228.13|9108.13|9226.8|9106.8|10
1653241330000|2022-05-22 17:42:10|9227.55|9107.55|9228.66|9108.66|9228.66|9108.66|9227.53|9107.53|9
1653241340000|2022-05-22 17:42:20|9228.92|9108.92|9229.28|9109.28|9229.28|9109.28|9228.8|9108.8|10
1653241350000|2022-05-22 17:42:30|9229.13|9109.13|9229.93|9109.93|9229.93|9109.93|9229.13|9109.13|10
1653241360000|2022-05-22 17:42:40|9229.97|9109.97|9230.14|9110.14|9230.33|9110.33|9229.71|9109.71|8
1653241370000|2022-05-22 17:42:50|9230.07|9110.07|9229.43|9109.43|9230.14|9110.14|9229.37|9109.37|10
1653241380000|2022-05-22 17:43:00|9229.42|9109.42|9229.68|9109.68|9229.96|9109.96|9229.42|9109.42|9
1653241390000|2022-05-22 17:43:10|9229.96|9109.96|9229.3|9109.3|9229.96|9109.96|9229.3|9109.3|8
1653241400000|2022-05-22 17:43:20|9229.33|9109.33|9230.08|9110.08|9230.08|9110.08|9229.33|9109.33|10
1653241410000|2022-05-22 17:43:30|9230.34|9110.34|9230.4|9110.4|9230.48|9110.48|9230.16|9110.16|10
1653241420000|2022-05-22 17:43:40|9230.18|9110.18|9231.34|9111.34|9231.36|9111.36|9230.18|9110.18|10
1653241430000|2022-05-22 17:43:50|9231.29|9111.29|9232.03|9112.03|9232.03|9112.03|9231.25|9111.25|6
1653241440000|2022-05-22 17:44:00|9232.06|9112.06|9232.04|9112.04|9233.08|9113.08|9232.04|9112.04|10
1653241450000|2022-05-22 17:44:10|9232.03|9112.03|9232.04|9112.04|9232.3|9112.3|9231.98|9111.98|9
1653241460000|2022-05-22 17:44:20|9232.12|9112.12|9232.39|9112.39|9232.49|9112.49|9232.09|9112.09|10
1653241470000|2022-05-22 17:44:30|9232.34|9112.34|9232.3|9112.3|9232.42|9112.42|9232.19|9112.19|8
1653241480000|2022-05-22 17:44:40|9232.39|9112.39|9231.22|9111.22|9232.39|9112.39|9231.22|9111.22|8
1653241490000|2022-05-22 17:44:50|9231.21|9111.21|9231.57|9111.57|9231.7|9111.7|9231.21|9111.21|10
1653241500000|2022-05-22 17:45:00|9231.72|9111.72|9232.33|9112.33|9232.33|9112.33|9231.72|9111.72|8
1653241510000|2022-05-22 17:45:10|9232.11|9112.11|9232.41|9112.41|9232.41|9112.41|9232.11|9112.11|9
1653241520000|2022-05-22 17:45:20|9232.4|9112.4|9232.58|9112.58|9232.9|9112.9|9232.36|9112.36|9
1653241530000|2022-05-22 17:45:30|9232.59|9112.59|9232.68|9112.68|9232.97|9112.97|9232.59|9112.59|8
1653241540000|2022-05-22 17:45:40|9232.67|9112.67|9227.71|9107.71|9233.22|9113.22|9227.71|9107.71|10
1653241550000|2022-05-22 17:45:50|9226.51|9106.51|9220.23|9100.23|9226.51|9106.51|9220.23|9100.23|10
1653241560000|2022-05-22 17:46:00|9220.12|9100.12|9215.18|9095.18|9220.12|9100.12|9215.18|9095.18|10
1653241570000|2022-05-22 17:46:10|9214.74|9094.74|9210.47|9090.47|9214.74|9094.74|9210.47|9090.47|10
1653241580000|2022-05-22 17:46:20|9209.06|9089.06|9206.49|9086.49|9209.06|9089.06|9206.49|9086.49|10
1653241590000|2022-05-22 17:46:30|9205.78|9085.78|9205.78|9085.78|9206.45|9086.45|9205.19|9085.19|10
1653241600000|2022-05-22 17:46:40|9206.22|9086.22|9207.07|9087.07|9207.07|9087.07|9205.86|9085.86|10
1653241610000|2022-05-22 17:46:50|9207.29|9087.29|9208.9|9088.9|9208.9|9088.9|9207.29|9087.29|10
1653241620000|2022-05-22 17:47:00|9209.03|9089.03|9211.7|9091.7|9211.7|9091.7|9209.03|9089.03|10
1653241630000|2022-05-22 17:47:10|9211.73|9091.73|9210.52|9090.52|9212.12|9092.12|9210.52|9090.52|9
1653241640000|2022-05-22 17:47:20|9210.44|9090.44|9211.22|9091.22|9211.35|9091.35|9210.44|9090.44|10
1653241650000|2022-05-22 17:47:30|9211.28|9091.28|9210.61|9090.61|9211.38|9091.38|9210.61|9090.61|7
1653241660000|2022-05-22 17:47:40|9210.96|9090.96|9211.41|9091.41|9211.41|9091.41|9210.78|9090.78|8
1653241670000|2022-05-22 17:47:50|9211.4|9091.4|9211.34|9091.34|9211.86|9091.86|9211.34|9091.34|10
1653241680000|2022-05-22 17:48:00|9211.08|9091.08|9211.55|9091.55|9211.55|9091.55|9211.02|9091.02|9
1653241690000|2022-05-22 17:48:10|9211.45|9091.45|9210.95|9090.95|9211.56|9091.56|9210.95|9090.95|10
1653241700000|2022-05-22 17:48:20|9211.08|9091.08|9211.14|9091.14|9211.45|9091.45|9211.02|9091.02|10
1653241710000|2022-05-22 17:48:30|9211.19|9091.19|9210.97|9090.97|9211.19|9091.19|9210.78|9090.78|7
1653241720000|2022-05-22 17:48:40|9210.98|9090.98|9211.65|9091.65|9211.8|9091.8|9210.98|9090.98|9
1653241730000|2022-05-22 17:48:50|9211.73|9091.73|9211.53|9091.53|9211.73|9091.73|9211.5|9091.5|10
1653241740000|2022-05-22 17:49:00|9211.56|9091.56|9211.74|9091.74|9212.06|9092.06|9211.56|9091.56|7
1653241750000|2022-05-22 17:49:10|9211.61|9091.61|9210.95|9090.95|9211.61|9091.61|9210.79|9090.79|9
1653241760000|2022-05-22 17:49:20|9210.96|9090.96|9211.52|9091.52|9211.52|9091.52|9210.85|9090.85|7
1653241770000|2022-05-22 17:49:30|9211.17|9091.17|9209.88|9089.88|9211.83|9091.83|9209.88|9089.88|9
1653241780000|2022-05-22 17:49:40|9209.65|9089.65|9206.73|9086.73|9209.65|9089.65|9206.73|9086.73|10
1653241790000|2022-05-22 17:49:50|9206.45|9086.45|9205.65|9085.65|9206.45|9086.45|9205.55|9085.55|10
1653241800000|2022-05-22 17:50:00|9205.96|9085.96|9205.95|9085.95|9206.08|9086.08|9205.72|9085.72|9
1653241810000|2022-05-22 17:50:10|9206.08|9086.08|9207.13|9087.13|9207.19|9087.19|9206.08|9086.08|10
1653241820000|2022-05-22 17:50:20|9207.08|9087.08|9207.02|9087.02|9207.08|9087.08|9206.93|9086.93|10
1653241830000|2022-05-22 17:50:30|9207.04|9087.04|9207.57|9087.57|9207.93|9087.93|9207.04|9087.04|9
1653241840000|2022-05-22 17:50:40|9207.46|9087.46|9206.37|9086.37|9207.66|9087.66|9206.37|9086.37|10
1653241850000|2022-05-22 17:50:50|9206.22|9086.22|9205.54|9085.54|9206.27|9086.27|9205.54|9085.54|9
1653241860000|2022-05-22 17:51:00|9205.45|9085.45|9205.59|9085.59|9205.71|9085.71|9205.28|9085.28|9
1653241870000|2022-05-22 17:51:10|9205.57|9085.57|9205.37|9085.37|9205.6|9085.6|9205.33|9085.33|9
1653241880000|2022-05-22 17:51:20|9205.44|9085.44|9204.92|9084.92|9205.51|9085.51|9204.92|9084.92|8
1653241890000|2022-05-22 17:51:30|9204.86|9084.86|9204.55|9084.55|9205.1|9085.1|9204.43|9084.43|10
1653241900000|2022-05-22 17:51:40|9204.5|9084.5|9203.67|9083.67|9204.5|9084.5|9203.58|9083.58|10
1653241910000|2022-05-22 17:51:50|9203.6|9083.6|9204.25|9084.25|9204.25|9084.25|9203.55|9083.55|10
1653241920000|2022-05-22 17:52:00|9204.26|9084.26|9205.41|9085.41|9205.41|9085.41|9204.26|9084.26|9
1653241930000|2022-05-22 17:52:10|9205.5|9085.5|9205.9|9085.9|9205.96|9085.96|9205.24|9085.24|10
1653241940000|2022-05-22 17:52:20|9205.93|9085.93|9205.95|9085.95|9206.13|9086.13|9205.77|9085.77|8
1653241950000|2022-05-22 17:52:30|9205.9|9085.9|9206.41|9086.41|9206.41|9086.41|9205.9|9085.9|10
1653241960000|2022-05-22 17:52:40|9206.42|9086.42|9206|9086|9206.42|9086.42|9206|9086|10
1653241970000|2022-05-22 17:52:50|9206.05|9086.05|9205.28|9085.28|9206.05|9086.05|9205.28|9085.28|8
1653241980000|2022-05-22 17:53:00|9204.98|9084.98|9204.45|9084.45|9204.98|9084.98|9204.3|9084.3|10
1653241990000|2022-05-22 17:53:10|9204.37|9084.37|9203.75|9083.75|9204.43|9084.43|9203.69|9083.69|10
1653242000000|2022-05-22 17:53:20|9203.9|9083.9|9203.2|9083.2|9203.97|9083.97|9203.2|9083.2|10
1653242010000|2022-05-22 17:53:30|9203.08|9083.08|9203.22|9083.22|9203.29|9083.29|9203.03|9083.03|8
1653242020000|2022-05-22 17:53:40|9203.24|9083.24|9203.67|9083.67|9203.67|9083.67|9203.24|9083.24|9
1653242030000|2022-05-22 17:53:50|9203.49|9083.49|9203.02|9083.02|9203.49|9083.49|9203.02|9083.02|9
1653242040000|2022-05-22 17:54:00|9202.94|9082.94|9203.16|9083.16|9203.46|9083.46|9202.94|9082.94|9
1653242050000|2022-05-22 17:54:10|9202.81|9082.81|9203.18|9083.18|9203.18|9083.18|9202.65|9082.65|9
1653242060000|2022-05-22 17:54:20|9203.31|9083.31|9204.15|9084.15|9204.15|9084.15|9203.31|9083.31|7
1653242070000|2022-05-22 17:54:30|9204.08|9084.08|9204.69|9084.69|9204.72|9084.72|9204.08|9084.08|7
1653242080000|2022-05-22 17:54:40|9204.78|9084.78|9204.17|9084.17|9205.21|9085.21|9203.93|9083.93|10
1653242090000|2022-05-22 17:54:50|9204.24|9084.24|9204.49|9084.49|9204.49|9084.49|9204.24|9084.24|9
1653242100000|2022-05-22 17:55:00|9204.58|9084.58|9205|9085|9205|9085|9204.58|9084.58|8
1653242110000|2022-05-22 17:55:10|9205.06|9085.06|9207.17|9087.17|9207.29|9087.29|9205.06|9085.06|9
1653242120000|2022-05-22 17:55:20|9207.99|9087.99|9210.35|9090.35|9210.35|9090.35|9207.99|9087.99|10
1653242130000|2022-05-22 17:55:30|9210.62|9090.62|9211.07|9091.07|9211.24|9091.24|9210.46|9090.46|9
1653242140000|2022-05-22 17:55:40|9210.9|9090.9|9212|9092|9212|9092|9210.76|9090.76|10
1653242150000|2022-05-22 17:55:50|9211.85|9091.85|9211.45|9091.45|9211.9|9091.9|9211.45|9091.45|10
1653242160000|2022-05-22 17:56:00|9211.2|9091.2|9209.38|9089.38|9211.2|9091.2|9209.38|9089.38|8
1653242170000|2022-05-22 17:56:10|9209.31|9089.31|9208.55|9088.55|9209.31|9089.31|9208.53|9088.53|9
1653242180000|2022-05-22 17:56:20|9208.57|9088.57|9207.97|9087.97|9208.57|9088.57|9207.95|9087.95|9
1653242190000|2022-05-22 17:56:30|9208.13|9088.13|9208.65|9088.65|9208.81|9088.81|9207.99|9087.99|10
1653242200000|2022-05-22 17:56:40|9208.15|9088.15|9209.06|9089.06|9209.06|9089.06|9208.07|9088.07|10
1653242210000|2022-05-22 17:56:50|9209.1|9089.1|9208.72|9088.72|9209.1|9089.1|9208.66|9088.66|9
1653242220000|2022-05-22 17:57:00|9208.73|9088.73|9208.59|9088.59|9208.77|9088.77|9208.57|9088.57|9
1653242230000|2022-05-22 17:57:10|9208.47|9088.47|9208.29|9088.29|9208.48|9088.48|9208.22|9088.22|10
1653242240000|2022-05-22 17:57:20|9208.15|9088.15|9207.97|9087.97|9208.15|9088.15|9207.97|9087.97|8
1653242250000|2022-05-22 17:57:30|9207.68|9087.68|9207.63|9087.63|9207.74|9087.74|9207.55|9087.55|9
1653242260000|2022-05-22 17:57:40|9207.48|9087.48|9207.31|9087.31|9207.55|9087.55|9207.19|9087.19|10
1653242270000|2022-05-22 17:57:50|9207.21|9087.21|9206.79|9086.79|9207.21|9087.21|9206.79|9086.79|8
1653242280000|2022-05-22 17:58:00|9206.78|9086.78|9206.88|9086.88|9206.88|9086.88|9206.55|9086.55|7
1653242290000|2022-05-22 17:58:10|9206.8|9086.8|9207.05|9087.05|9207.06|9087.06|9206.8|9086.8|10
1653242300000|2022-05-22 17:58:20|9207.34|9087.34|9210.16|9090.16|9210.16|9090.16|9207.34|9087.34|10
1653242310000|2022-05-22 17:58:30|9210.77|9090.77|9211.76|9091.76|9211.76|9091.76|9210.77|9090.77|9
1653242320000|2022-05-22 17:58:40|9211.93|9091.93|9211.33|9091.33|9212.36|9092.36|9211.33|9091.33|9
1653242330000|2022-05-22 17:58:50|9211.32|9091.32|9210.89|9090.89|9211.38|9091.38|9210.89|9090.89|10
1653242340000|2022-05-22 17:59:00|9210.44|9090.44|9210.12|9090.12|9210.45|9090.45|9209.84|9089.84|10
1653242350000|2022-05-22 17:59:10|9210.09|9090.09|9208.16|9088.16|9210.09|9090.09|9208.16|9088.16|10
1653242360000|2022-05-22 17:59:20|9207.62|9087.62|9205.23|9085.23|9207.62|9087.62|9205.23|9085.23|9
1653242370000|2022-05-22 17:59:30|9204.65|9084.65|9203.16|9083.16|9204.65|9084.65|9203.16|9083.16|10
1653242380000|2022-05-22 17:59:40|9203.02|9083.02|9203.36|9083.36|9203.36|9083.36|9203.02|9083.02|10
1653242390000|2022-05-22 17:59:50|9203.2|9083.2|9203.2|9083.2|9203.22|9083.22|9203.05|9083.05|9
1653242400000|2022-05-22 18:00:00|9203.29|9083.29|9202.25|9082.25|9203.59|9083.59|9202.25|9082.25|10
1653242410000|2022-05-22 18:00:10|9202.24|9082.24|9201.2|9081.2|9202.24|9082.24|9201.2|9081.2|10
1653242420000|2022-05-22 18:00:20|9200.88|9080.88|9201.94|9081.94|9201.94|9081.94|9200.48|9080.48|10
1653242430000|2022-05-22 18:00:30|9202.09|9082.09|9201.72|9081.72|9202.09|9082.09|9201.72|9081.72|9
1653242440000|2022-05-22 18:00:40|9201.66|9081.66|9200.68|9080.68|9201.66|9081.66|9200.68|9080.68|8
1653242450000|2022-05-22 18:00:50|9200.5|9080.5|9199.07|9079.07|9200.5|9080.5|9199.07|9079.07|10
1653242460000|2022-05-22 18:01:00|9199.13|9079.13|9196.82|9076.82|9199.13|9079.13|9196.82|9076.82|9
1653242470000|2022-05-22 18:01:10|9196.85|9076.85|9195.46|9075.46|9196.98|9076.98|9195.46|9075.46|10
1653242480000|2022-05-22 18:01:20|9195.51|9075.51|9192.61|9072.61|9195.51|9075.51|9192.61|9072.61|10
1653242490000|2022-05-22 18:01:30|9192.64|9072.64|9189.37|9069.37|9192.64|9072.64|9189.37|9069.37|10
1653242500000|2022-05-22 18:01:40|9189.35|9069.35|9188.41|9068.41|9189.35|9069.35|9188.41|9068.41|10
1653242510000|2022-05-22 18:01:50|9188.39|9068.39|9188.29|9068.29|9188.39|9068.39|9187.84|9067.84|10
1653242520000|2022-05-22 18:02:00|9188.39|9068.39|9187.21|9067.21|9188.39|9068.39|9187.21|9067.21|9
1653242530000|2022-05-22 18:02:10|9186.92|9066.92|9185.23|9065.23|9186.92|9066.92|9185.23|9065.23|10
1653242540000|2022-05-22 18:02:20|9185.18|9065.18|9184.26|9064.26|9185.18|9065.18|9184.26|9064.26|10
1653242550000|2022-05-22 18:02:30|9184.28|9064.28|9183.88|9063.88|9184.28|9064.28|9183.22|9063.22|10
1653242560000|2022-05-22 18:02:40|9183.7|9063.7|9185.05|9065.05|9185.05|9065.05|9183.69|9063.69|10
1653242570000|2022-05-22 18:02:50|9185.22|9065.22|9186.94|9066.94|9187.05|9067.05|9185.22|9065.22|10
1653242580000|2022-05-22 18:03:00|9186.62|9066.62|9187.44|9067.44|9187.44|9067.44|9186.62|9066.62|10
1653242590000|2022-05-22 18:03:10|9187.53|9067.53|9187.24|9067.24|9187.53|9067.53|9186.8|9066.8|10
1653242600000|2022-05-22 18:03:20|9187.33|9067.33|9188.7|9068.7|9188.7|9068.7|9187.33|9067.33|10
1653242610000|2022-05-22 18:03:30|9188.53|9068.53|9188.36|9068.36|9188.84|9068.84|9188.12|9068.12|9
1653242620000|2022-05-22 18:03:40|9189.35|9069.35|9189.74|9069.74|9189.74|9069.74|9189.3|9069.3|9
1653242630000|2022-05-22 18:03:50|9189.8|9069.8|9189.99|9069.99|9189.99|9069.99|9189.6|9069.6|8
1653242640000|2022-05-22 18:04:00|9190.01|9070.01|9190.01|9070.01|9190.28|9070.28|9190.01|9070.01|10
1653242650000|2022-05-22 18:04:10|9190.07|9070.07|9191.2|9071.2|9191.2|9071.2|9190.07|9070.07|10
1653242660000|2022-05-22 18:04:20|9191.35|9071.35|9192.25|9072.25|9192.25|9072.25|9191.35|9071.35|10
1653242670000|2022-05-22 18:04:30|9192.31|9072.31|9192.95|9072.95|9193.01|9073.01|9192.31|9072.31|7
1653242680000|2022-05-22 18:04:40|9193.06|9073.06|9193.65|9073.65|9193.9|9073.9|9193.06|9073.06|9
1653242690000|2022-05-22 18:04:50|9194.35|9074.35|9194.55|9074.55|9194.55|9074.55|9194.15|9074.15|10
1653242700000|2022-05-22 18:05:00|9194.42|9074.42|9195.59|9075.59|9195.59|9075.59|9194.42|9074.42|10
1653242710000|2022-05-22 18:05:10|9195.62|9075.62|9198.17|9078.17|9198.17|9078.17|9195.55|9075.55|10
1653242720000|2022-05-22 18:05:20|9198.31|9078.31|9199.27|9079.27|9199.87|9079.87|9198.31|9078.31|10
1653242730000|2022-05-22 18:05:30|9199.17|9079.17|9198.89|9078.89|9199.25|9079.25|9198.7|9078.7|9
1653242740000|2022-05-22 18:05:40|9198.71|9078.71|9198.62|9078.62|9198.81|9078.81|9198.62|9078.62|9
1653242750000|2022-05-22 18:05:50|9198.56|9078.56|9197.99|9077.99|9198.79|9078.79|9197.99|9077.99|7
1653242760000|2022-05-22 18:06:00|9197.92|9077.92|9196.28|9076.28|9197.92|9077.92|9196.28|9076.28|9
1653242770000|2022-05-22 18:06:10|9196.24|9076.24|9196.77|9076.77|9196.79|9076.79|9196.05|9076.05|8
1653242780000|2022-05-22 18:06:20|9196.67|9076.67|9195.74|9075.74|9196.81|9076.81|9195.74|9075.74|7
1653242790000|2022-05-22 18:06:30|9195.72|9075.72|9195.26|9075.26|9195.72|9075.72|9195.22|9075.22|9
1653242800000|2022-05-22 18:06:40|9195.44|9075.44|9196.47|9076.47|9196.47|9076.47|9195.44|9075.44|10
1653242810000|2022-05-22 18:06:50|9196.44|9076.44|9197.99|9077.99|9197.99|9077.99|9196.44|9076.44|8
1653242820000|2022-05-22 18:07:00|9198.32|9078.32|9197.94|9077.94|9198.48|9078.48|9197.94|9077.94|9
1653242830000|2022-05-22 18:07:10|9198.1|9078.1|9197.27|9077.27|9198.1|9078.1|9197.26|9077.26|10
1653242840000|2022-05-22 18:07:20|9197.33|9077.33|9197.54|9077.54|9197.85|9077.85|9197.33|9077.33|10
1653242850000|2022-05-22 18:07:30|9197.72|9077.72|9197.69|9077.69|9197.72|9077.72|9197.5|9077.5|9
1653242860000|2022-05-22 18:07:40|9197.62|9077.62|9197.79|9077.79|9197.85|9077.85|9197.62|9077.62|10
1653242870000|2022-05-22 18:07:50|9197.82|9077.82|9198.86|9078.86|9198.86|9078.86|9197.82|9077.82|10
1653242880000|2022-05-22 18:08:00|9198.82|9078.82|9198.36|9078.36|9198.85|9078.85|9198.36|9078.36|9
1653242890000|2022-05-22 18:08:10|9198.34|9078.34|9198.18|9078.18|9198.42|9078.42|9198.18|9078.18|9
1653242900000|2022-05-22 18:08:20|9198.27|9078.27|9198.94|9078.94|9199.25|9079.25|9198.01|9078.01|10
1653242910000|2022-05-22 18:08:30|9198.95|9078.95|9199.82|9079.82|9199.82|9079.82|9198.95|9078.95|10
1653242920000|2022-05-22 18:08:40|9199.85|9079.85|9199.03|9079.03|9199.85|9079.85|9199.03|9079.03|9
1653242930000|2022-05-22 18:08:50|9199.71|9079.71|9199.9|9079.9|9199.97|9079.97|9199.71|9079.71|10
1653242940000|2022-05-22 18:09:00|9199.94|9079.94|9200.23|9080.23|9200.23|9080.23|9199.14|9079.14|8
1653242950000|2022-05-22 18:09:10|9200.61|9080.61|9200.69|9080.69|9200.7|9080.7|9200.56|9080.56|6
1653242960000|2022-05-22 18:09:20|9200.7|9080.7|9199.91|9079.91|9200.7|9080.7|9199.91|9079.91|9
1653242970000|2022-05-22 18:09:30|9200.3|9080.3|9200.91|9080.91|9200.91|9080.91|9200.3|9080.3|10
1653242980000|2022-05-22 18:09:40|9200.98|9080.98|9201.51|9081.51|9201.51|9081.51|9200.8|9080.8|9
1653242990000|2022-05-22 18:09:50|9201.54|9081.54|9201.61|9081.61|9201.84|9081.84|9201.54|9081.54|9
1653243000000|2022-05-22 18:10:00|9201.57|9081.57|9201.61|9081.61|9201.64|9081.64|9201.43|9081.43|8
1653243010000|2022-05-22 18:10:10|9201.64|9081.64|9200.36|9080.36|9201.64|9081.64|9200.36|9080.36|10
1653243020000|2022-05-22 18:10:20|9200.27|9080.27|9199.29|9079.29|9200.27|9080.27|9199.24|9079.24|10
1653243030000|2022-05-22 18:10:30|9199.1|9079.1|9197.78|9077.78|9199.27|9079.27|9197.78|9077.78|10
1653243040000|2022-05-22 18:10:40|9197.58|9077.58|9197.32|9077.32|9197.6|9077.6|9197.32|9077.32|9
1653243050000|2022-05-22 18:10:50|9197.5|9077.5|9197.06|9077.06|9197.53|9077.53|9196.77|9076.77|9
1653243060000|2022-05-22 18:11:00|9197.11|9077.11|9197.5|9077.5|9197.61|9077.61|9197.04|9077.04|10
1653243070000|2022-05-22 18:11:10|9197.49|9077.49|9197.45|9077.45|9197.49|9077.49|9197.35|9077.35|9
1653243080000|2022-05-22 18:11:20|9197.76|9077.76|9198.72|9078.72|9198.72|9078.72|9197.73|9077.73|8
1653243090000|2022-05-22 18:11:30|9198.68|9078.68|9198.59|9078.59|9198.68|9078.68|9198.52|9078.52|7
1653243100000|2022-05-22 18:11:40|9198.76|9078.76|9198.97|9078.97|9199.13|9079.13|9198.76|9078.76|10
1653243110000|2022-05-22 18:11:50|9199|9079|9198.49|9078.49|9199|9079|9198.49|9078.49|6
1653243120000|2022-05-22 18:12:00|9198.48|9078.48|9198.46|9078.46|9198.62|9078.62|9198.46|9078.46|7
1653243130000|2022-05-22 18:12:10|9198.54|9078.54|9198.83|9078.83|9198.89|9078.89|9198.5|9078.5|10
1653243140000|2022-05-22 18:12:20|9198.9|9078.9|9199.6|9079.6|9199.6|9079.6|9198.9|9078.9|9
1653243150000|2022-05-22 18:12:30|9199.44|9079.44|9199.56|9079.56|9199.66|9079.66|9199.42|9079.42|8
1653243160000|2022-05-22 18:12:40|9199.45|9079.45|9199.66|9079.66|9199.67|9079.67|9199.45|9079.45|8
1653243170000|2022-05-22 18:12:50|9199.62|9079.62|9199.39|9079.39|9199.62|9079.62|9199.35|9079.35|8
1653243180000|2022-05-22 18:13:00|9199.63|9079.63|9199.55|9079.55|9199.64|9079.64|9199.55|9079.55|9
1653243190000|2022-05-22 18:13:10|9199.57|9079.57|9200.22|9080.22|9200.22|9080.22|9199.52|9079.52|8
1653243200000|2022-05-22 18:13:20|9200.24|9080.24|9200.64|9080.64|9200.64|9080.64|9200.09|9080.09|9
1653243210000|2022-05-22 18:13:30|9200.67|9080.67|9200.81|9080.81|9200.81|9080.81|9200.55|9080.55|8
1653243220000|2022-05-22 18:13:40|9200.78|9080.78|9201.12|9081.12|9201.23|9081.23|9200.77|9080.77|10
1653243230000|2022-05-22 18:13:50|9201.13|9081.13|9201.06|9081.06|9201.13|9081.13|9201.06|9081.06|8
1653243240000|2022-05-22 18:14:00|9200.9|9080.9|9201.02|9081.02|9201.15|9081.15|9200.9|9080.9|9
1653243250000|2022-05-22 18:14:10|9201.09|9081.09|9199.54|9079.54|9201.09|9081.09|9199.54|9079.54|10
1653243260000|2022-05-22 18:14:20|9199.52|9079.52|9197.78|9077.78|9199.6|9079.6|9197.78|9077.78|10
1653243270000|2022-05-22 18:14:30|9197.43|9077.43|9195.36|9075.36|9197.43|9077.43|9195.25|9075.25|10
1653243280000|2022-05-22 18:14:40|9195.21|9075.21|9195.4|9075.4|9195.4|9075.4|9195.1|9075.1|9
1653243290000|2022-05-22 18:14:50|9195.65|9075.65|9196.67|9076.67|9196.67|9076.67|9195.45|9075.45|10
1653243300000|2022-05-22 18:15:00|9196.92|9076.92|9198.73|9078.73|9198.79|9078.79|9196.92|9076.92|10
1653243310000|2022-05-22 18:15:10|9198.75|9078.75|9198.46|9078.46|9198.75|9078.75|9198.46|9078.46|10
1653243320000|2022-05-22 18:15:20|9198.53|9078.53|9198.5|9078.5|9198.57|9078.57|9198.38|9078.38|10
1653243330000|2022-05-22 18:15:30|9198.49|9078.49|9198.27|9078.27|9198.49|9078.49|9198.04|9078.04|10
1653243340000|2022-05-22 18:15:40|9198.06|9078.06|9199.21|9079.21|9199.21|9079.21|9197.98|9077.98|10
1653243350000|2022-05-22 18:15:50|9199.32|9079.32|9197.99|9077.99|9199.42|9079.42|9197.99|9077.99|9
1653243360000|2022-05-22 18:16:00|9197.93|9077.93|9197.21|9077.21|9198.03|9078.03|9197.21|9077.21|10
1653243370000|2022-05-22 18:16:10|9197.19|9077.19|9197.7|9077.7|9197.84|9077.84|9196.9|9076.9|10
1653243380000|2022-05-22 18:16:20|9197.69|9077.69|9199.56|9079.56|9199.56|9079.56|9197.68|9077.68|10
1653243390000|2022-05-22 18:16:30|9199.59|9079.59|9198.42|9078.42|9199.59|9079.59|9198.42|9078.42|9
1653243400000|2022-05-22 18:16:40|9198.37|9078.37|9199.45|9079.45|9199.45|9079.45|9198.37|9078.37|9
1653243410000|2022-05-22 18:16:50|9199.32|9079.32|9199.32|9079.32|9199.36|9079.36|9199.19|9079.19|10
1653243420000|2022-05-22 18:17:00|9199.29|9079.29|9198.97|9078.97|9199.29|9079.29|9198.85|9078.85|7
1653243430000|2022-05-22 18:17:10|9198.96|9078.96|9199.16|9079.16|9199.16|9079.16|9198.96|9078.96|6
1653243440000|2022-05-22 18:17:20|9199.81|9079.81|9199.93|9079.93|9199.93|9079.93|9199.81|9079.81|2
1653243450000|2022-05-22 18:17:30|9200.03|9080.03|9198.97|9078.97|9200.03|9080.03|9198.94|9078.94|7
1653243460000|2022-05-22 18:17:40|9198.95|9078.95|9197.41|9077.41|9198.99|9078.99|9197.41|9077.41|8
1653243470000|2022-05-22 18:17:50|9197.09|9077.09|9195.84|9075.84|9197.09|9077.09|9195.84|9075.84|9
1653243480000|2022-05-22 18:18:00|9195.72|9075.72|9193.67|9073.67|9195.72|9075.72|9193.67|9073.67|10
1653243490000|2022-05-22 18:18:10|9193.4|9073.4|9191.26|9071.26|9193.4|9073.4|9191.26|9071.26|10
1653243500000|2022-05-22 18:18:20|9191.31|9071.31|9190.4|9070.4|9191.31|9071.31|9190.4|9070.4|10
1653243510000|2022-05-22 18:18:30|9190.92|9070.92|9191|9071|9191.25|9071.25|9190.92|9070.92|10
1653243520000|2022-05-22 18:18:40|9191.02|9071.02|9188.3|9068.3|9191.02|9071.02|9188.3|9068.3|10
1653243530000|2022-05-22 18:18:50|9187.8|9067.8|9184.86|9064.86|9187.8|9067.8|9184.86|9064.86|10
1653243540000|2022-05-22 18:19:00|9184.99|9064.99|9183.78|9063.78|9184.99|9064.99|9183.78|9063.78|10
1653243550000|2022-05-22 18:19:10|9183.92|9063.92|9183.38|9063.38|9184.3|9064.3|9183.38|9063.38|10
1653243560000|2022-05-22 18:19:20|9183.04|9063.04|9183.45|9063.45|9183.46|9063.46|9183.04|9063.04|9
1653243570000|2022-05-22 18:19:30|9183.37|9063.37|9183.85|9063.85|9183.85|9063.85|9183.18|9063.18|10
1653243580000|2022-05-22 18:19:40|9183.11|9063.11|9183.4|9063.4|9183.96|9063.96|9183.11|9063.11|10
1653243590000|2022-05-22 18:19:50|9183.38|9063.38|9182.33|9062.33|9183.58|9063.58|9182.33|9062.33|9
1653243600000|2022-05-22 18:20:00|9182.27|9062.27|9181.66|9061.66|9182.28|9062.28|9181.59|9061.59|9
1653243610000|2022-05-22 18:20:10|9181.59|9061.59|9182.26|9062.26|9182.26|9062.26|9181.58|9061.58|9
1653243620000|2022-05-22 18:20:20|9182.46|9062.46|9183.66|9063.66|9183.72|9063.72|9182.46|9062.46|10
1653243630000|2022-05-22 18:20:30|9183.91|9063.91|9183.92|9063.92|9184.08|9064.08|9183.87|9063.87|10
1653243640000|2022-05-22 18:20:40|9184.17|9064.17|9185.05|9065.05|9185.05|9065.05|9184.17|9064.17|9
1653243650000|2022-05-22 18:20:50|9184.95|9064.95|9185.46|9065.46|9185.46|9065.46|9184.73|9064.73|10
1653243660000|2022-05-22 18:21:00|9185.48|9065.48|9185.37|9065.37|9185.54|9065.54|9185.37|9065.37|9
1653243670000|2022-05-22 18:21:10|9185.48|9065.48|9185.87|9065.87|9185.91|9065.91|9185.48|9065.48|7
1653243680000|2022-05-22 18:21:20|9185.89|9065.89|9186.46|9066.46|9186.49|9066.49|9185.77|9065.77|10
1653243690000|2022-05-22 18:21:30|9186.37|9066.37|9187.09|9067.09|9187.15|9067.15|9186.32|9066.32|10
1653243700000|2022-05-22 18:21:40|9187.03|9067.03|9187.28|9067.28|9187.36|9067.36|9187.03|9067.03|8
1653243710000|2022-05-22 18:21:50|9187.31|9067.31|9186.65|9066.65|9187.31|9067.31|9186.65|9066.65|8
1653243720000|2022-05-22 18:22:00|9186.73|9066.73|9186.47|9066.47|9186.77|9066.77|9186.47|9066.47|9
1653243730000|2022-05-22 18:22:10|9186.33|9066.33|9186.11|9066.11|9186.33|9066.33|9186.03|9066.03|8
1653243740000|2022-05-22 18:22:20|9186.15|9066.15|9186.5|9066.5|9186.55|9066.55|9186.15|9066.15|7
1653243750000|2022-05-22 18:22:30|9186.41|9066.41|9187.21|9067.21|9187.21|9067.21|9186.41|9066.41|9
1653243760000|2022-05-22 18:22:40|9187.18|9067.18|9187.08|9067.08|9187.2|9067.2|9186.91|9066.91|10
1653243770000|2022-05-22 18:22:50|9187.06|9067.06|9188.52|9068.52|9188.52|9068.52|9187.04|9067.04|9
1653243780000|2022-05-22 18:23:00|9188.31|9068.31|9189.02|9069.02|9189.02|9069.02|9188.25|9068.25|10
1653243790000|2022-05-22 18:23:10|9188.96|9068.96|9189.67|9069.67|9189.67|9069.67|9188.96|9068.96|10
1653243800000|2022-05-22 18:23:20|9189.82|9069.82|9191.22|9071.22|9191.22|9071.22|9189.82|9069.82|9
1653243810000|2022-05-22 18:23:30|9191.08|9071.08|9191.74|9071.74|9191.74|9071.74|9190.69|9070.69|10
1653243820000|2022-05-22 18:23:40|9191.84|9071.84|9193.3|9073.3|9193.3|9073.3|9191.84|9071.84|10
1653243830000|2022-05-22 18:23:50|9193.22|9073.22|9194.18|9074.18|9194.29|9074.29|9193.22|9073.22|10
1653243840000|2022-05-22 18:24:00|9194.41|9074.41|9195.63|9075.63|9195.63|9075.63|9194.41|9074.41|10
1653243850000|2022-05-22 18:24:10|9196.27|9076.27|9196.25|9076.25|9196.28|9076.28|9196.1|9076.1|7
1653243860000|2022-05-22 18:24:20|9196.13|9076.13|9196.36|9076.36|9196.37|9076.37|9196.07|9076.07|9
1653243870000|2022-05-22 18:24:30|9196.42|9076.42|9196.34|9076.34|9196.5|9076.5|9196.33|9076.33|10
1653243880000|2022-05-22 18:24:40|9196.42|9076.42|9196.69|9076.69|9196.69|9076.69|9196.36|9076.36|8
1653243890000|2022-05-22 18:24:50|9196.71|9076.71|9197.81|9077.81|9197.81|9077.81|9196.66|9076.66|9
1653243900000|2022-05-22 18:25:00|9197.89|9077.89|9197.88|9077.88|9198.02|9078.02|9197.79|9077.79|9
1653243910000|2022-05-22 18:25:10|9197.96|9077.96|9198.33|9078.33|9198.51|9078.51|9197.96|9077.96|8
1653243920000|2022-05-22 18:25:20|9198.32|9078.32|9197.59|9077.59|9198.32|9078.32|9197.53|9077.53|10
1653243930000|2022-05-22 18:25:30|9197.7|9077.7|9198.3|9078.3|9198.3|9078.3|9197.7|9077.7|9
1653243940000|2022-05-22 18:25:40|9198.32|9078.32|9198.01|9078.01|9198.32|9078.32|9198.01|9078.01|9
1653243950000|2022-05-22 18:25:50|9197.71|9077.71|9197.12|9077.12|9197.71|9077.71|9197.11|9077.11|10
1653243960000|2022-05-22 18:26:00|9196.95|9076.95|9195.78|9075.78|9197.04|9077.04|9195.36|9075.36|10
1653243970000|2022-05-22 18:26:10|9195.97|9075.97|9196.06|9076.06|9196.3|9076.3|9195.97|9075.97|8
1653243980000|2022-05-22 18:26:20|9196.15|9076.15|9196.53|9076.53|9196.53|9076.53|9196.15|9076.15|9
1653243990000|2022-05-22 18:26:30|9196.43|9076.43|9196.37|9076.37|9196.52|9076.52|9196.2|9076.2|8
1653244000000|2022-05-22 18:26:40|9196.26|9076.26|9195.86|9075.86|9196.26|9076.26|9195.86|9075.86|10
1653244010000|2022-05-22 18:26:50|9195.85|9075.85|9195.79|9075.79|9195.95|9075.95|9195.79|9075.79|8
1653244020000|2022-05-22 18:27:00|9195.8|9075.8|9195.61|9075.61|9195.85|9075.85|9195.61|9075.61|10
1653244030000|2022-05-22 18:27:10|9195.49|9075.49|9195.64|9075.64|9195.64|9075.64|9195.39|9075.39|9
1653244040000|2022-05-22 18:27:20|9195.68|9075.68|9195.65|9075.65|9195.7|9075.7|9195.59|9075.59|6
1653244050000|2022-05-22 18:27:30|9195.72|9075.72|9196.03|9076.03|9196.03|9076.03|9195.51|9075.51|10
1653244060000|2022-05-22 18:27:40|9195.96|9075.96|9195.92|9075.92|9195.96|9075.96|9195.7|9075.7|7
1653244070000|2022-05-22 18:27:50|9195.85|9075.85|9196.01|9076.01|9196.04|9076.04|9195.8|9075.8|7
1653244080000|2022-05-22 18:28:00|9196|9076|9195.76|9075.76|9196|9076|9195.76|9075.76|4
1653244090000|2022-05-22 18:28:10|9195.75|9075.75|9195.81|9075.81|9195.87|9075.87|9195.57|9075.57|6
1653244100000|2022-05-22 18:28:20|9195.83|9075.83|9196.39|9076.39|9196.39|9076.39|9195.83|9075.83|8
1653244110000|2022-05-22 18:28:30|9196.42|9076.42|9196.44|9076.44|9196.58|9076.58|9196.42|9076.42|9
1653244120000|2022-05-22 18:28:40|9196.42|9076.42|9195.83|9075.83|9196.42|9076.42|9195.83|9075.83|10
1653244130000|2022-05-22 18:28:50|9195.84|9075.84|9196.01|9076.01|9196.01|9076.01|9195.79|9075.79|8
1653244140000|2022-05-22 18:29:00|9196.04|9076.04|9198.96|9078.96|9198.96|9078.96|9196.03|9076.03|10
1653244150000|2022-05-22 18:29:10|9199.33|9079.33|9200.96|9080.96|9200.96|9080.96|9199.33|9079.33|10
1653244160000|2022-05-22 18:29:20|9201.05|9081.05|9201.65|9081.65|9201.82|9081.82|9201.05|9081.05|7
1653244170000|2022-05-22 18:29:30|9201.55|9081.55|9202.82|9082.82|9202.82|9082.82|9201.55|9081.55|6
1653244180000|2022-05-22 18:29:40|9202.95|9082.95|9209.23|9089.23|9209.23|9089.23|9202.95|9082.95|10
1653244190000|2022-05-22 18:29:50|9209.42|9089.42|9213.23|9093.23|9213.23|9093.23|9209.42|9089.42|10
1653244200000|2022-05-22 18:30:00|9213.78|9093.78|9217.64|9097.64|9217.64|9097.64|9213.78|9093.78|8
1653244210000|2022-05-22 18:30:10|9217.85|9097.85|9217.33|9097.33|9217.98|9097.98|9217.32|9097.32|10
1653244220000|2022-05-22 18:30:20|9216.68|9096.68|9215.67|9095.67|9216.71|9096.71|9215.67|9095.67|10
1653244230000|2022-05-22 18:30:30|9215.62|9095.62|9213.87|9093.87|9215.66|9095.66|9213.87|9093.87|10
1653244240000|2022-05-22 18:30:40|9213.77|9093.77|9213.24|9093.24|9213.79|9093.79|9212.9|9092.9|9
1653244250000|2022-05-22 18:30:50|9213.06|9093.06|9213.06|9093.06|9213.17|9093.17|9213.02|9093.02|7
1653244260000|2022-05-22 18:31:00|9212.92|9092.92|9212.05|9092.05|9212.95|9092.95|9212.03|9092.03|9
1653244270000|2022-05-22 18:31:10|9212.07|9092.07|9211.26|9091.26|9212.21|9092.21|9211.22|9091.22|10
1653244280000|2022-05-22 18:31:20|9211.38|9091.38|9211.34|9091.34|9211.57|9091.57|9211.34|9091.34|9
1653244290000|2022-05-22 18:31:30|9211.32|9091.32|9211.47|9091.47|9211.48|9091.48|9211.27|9091.27|9
1653244300000|2022-05-22 18:31:40|9211.57|9091.57|9211.77|9091.77|9211.83|9091.83|9211.57|9091.57|10
1653244310000|2022-05-22 18:31:50|9211.76|9091.76|9211.85|9091.85|9211.85|9091.85|9211.62|9091.62|9
1653244320000|2022-05-22 18:32:00|9211.81|9091.81|9212.2|9092.2|9212.2|9092.2|9211.74|9091.74|8
1653244330000|2022-05-22 18:32:10|9212.43|9092.43|9213.36|9093.36|9213.36|9093.36|9212.37|9092.37|9
1653244340000|2022-05-22 18:32:20|9213.83|9093.83|9216.99|9096.99|9217.37|9097.37|9213.83|9093.83|10
1653244350000|2022-05-22 18:32:30|9217.27|9097.27|9220.24|9100.24|9220.24|9100.24|9217.26|9097.26|10
1653244360000|2022-05-22 18:32:40|9220.53|9100.53|9220.92|9100.92|9221.29|9101.29|9220.53|9100.53|8
1653244370000|2022-05-22 18:32:50|9220.94|9100.94|9220.97|9100.97|9220.97|9100.97|9220.42|9100.42|10
1653244380000|2022-05-22 18:33:00|9220.91|9100.91|9222.06|9102.06|9222.17|9102.17|9220.91|9100.91|9
1653244390000|2022-05-22 18:33:10|9222.07|9102.07|9221.94|9101.94|9222.07|9102.07|9221.41|9101.41|10
1653244400000|2022-05-22 18:33:20|9221.92|9101.92|9221.63|9101.63|9221.92|9101.92|9221.63|9101.63|5
1653244410000|2022-05-22 18:33:30|9221.62|9101.62|9222.4|9102.4|9222.4|9102.4|9221.28|9101.28|10
1653244420000|2022-05-22 18:33:40|9222.47|9102.47|9225.1|9105.1|9225.23|9105.23|9222.47|9102.47|10
1653244430000|2022-05-22 18:33:50|9225.13|9105.13|9226.82|9106.82|9227.21|9107.21|9225.13|9105.13|9
1653244440000|2022-05-22 18:34:00|9226.52|9106.52|9227.79|9107.79|9227.79|9107.79|9226.52|9106.52|10
1653244450000|2022-05-22 18:34:10|9227.6|9107.6|9228.25|9108.25|9228.28|9108.28|9227.6|9107.6|10
1653244460000|2022-05-22 18:34:20|9228.26|9108.26|9228.72|9108.72|9228.72|9108.72|9228.26|9108.26|10
1653244470000|2022-05-22 18:34:30|9229.01|9109.01|9229.27|9109.27|9229.27|9109.27|9228.71|9108.71|10
1653244480000|2022-05-22 18:34:40|9229.31|9109.31|9229.45|9109.45|9229.45|9109.45|9229.13|9109.13|10
1653244490000|2022-05-22 18:34:50|9229.48|9109.48|9229.91|9109.91|9230.02|9110.02|9229.48|9109.48|9
1653244500000|2022-05-22 18:35:00|9230.15|9110.15|9229.55|9109.55|9230.15|9110.15|9229.54|9109.54|10
1653244510000|2022-05-22 18:35:10|9229.61|9109.61|9228.4|9108.4|9229.61|9109.61|9228.4|9108.4|9
1653244520000|2022-05-22 18:35:20|9228.28|9108.28|9226.18|9106.18|9228.28|9108.28|9226.18|9106.18|9
1653244530000|2022-05-22 18:35:30|9226.75|9106.75|9226.01|9106.01|9226.75|9106.75|9225.82|9105.82|10
1653244540000|2022-05-22 18:35:40|9226.03|9106.03|9225.75|9105.75|9226.03|9106.03|9225.75|9105.75|9
1653244550000|2022-05-22 18:35:50|9225.64|9105.64|9224.64|9104.64|9225.64|9105.64|9224.53|9104.53|10
1653244560000|2022-05-22 18:36:00|9224.74|9104.74|9225.25|9105.25|9225.29|9105.29|9224.73|9104.73|9
1653244570000|2022-05-22 18:36:10|9225.09|9105.09|9225.22|9105.22|9225.22|9105.22|9224.61|9104.61|9
1653244580000|2022-05-22 18:36:20|9224.98|9104.98|9226.72|9106.72|9226.72|9106.72|9224.98|9104.98|9
1653244590000|2022-05-22 18:36:30|9226.99|9106.99|9227.6|9107.6|9227.64|9107.64|9226.65|9106.65|9
1653244600000|2022-05-22 18:36:40|9227.67|9107.67|9227.64|9107.64|9227.71|9107.71|9227.6|9107.6|10
1653244610000|2022-05-22 18:36:50|9227.69|9107.69|9227.61|9107.61|9227.75|9107.75|9227.61|9107.61|9
1653244620000|2022-05-22 18:37:00|9227.49|9107.49|9226.65|9106.65|9227.51|9107.51|9226.65|9106.65|10
1653244630000|2022-05-22 18:37:10|9226.56|9106.56|9225.95|9105.95|9226.7|9106.7|9225.95|9105.95|9
1653244640000|2022-05-22 18:37:20|9225.87|9105.87|9226.35|9106.35|9226.47|9106.47|9225.87|9105.87|9
1653244650000|2022-05-22 18:37:30|9226.37|9106.37|9227.19|9107.19|9227.19|9107.19|9226.37|9106.37|8
1653244660000|2022-05-22 18:37:40|9227.24|9107.24|9227.89|9107.89|9227.89|9107.89|9227.14|9107.14|10
1653244670000|2022-05-22 18:37:50|9227.92|9107.92|9227.73|9107.73|9227.92|9107.92|9227.7|9107.7|7
1653244680000|2022-05-22 18:38:00|9227.86|9107.86|9227.64|9107.64|9227.95|9107.95|9227.64|9107.64|10
1653244690000|2022-05-22 18:38:10|9227.68|9107.68|9227.8|9107.8|9227.82|9107.82|9227.65|9107.65|9
1653244700000|2022-05-22 18:38:20|9227.84|9107.84|9227.81|9107.81|9227.93|9107.93|9227.81|9107.81|6
1653244710000|2022-05-22 18:38:30|9227.79|9107.79|9227.5|9107.5|9227.79|9107.79|9227.33|9107.33|9
1653244720000|2022-05-22 18:38:40|9227.69|9107.69|9228.68|9108.68|9228.68|9108.68|9227.64|9107.64|9
1653244730000|2022-05-22 18:38:50|9228.94|9108.94|9229.13|9109.13|9229.74|9109.74|9228.94|9108.94|10
1653244740000|2022-05-22 18:39:00|9228.88|9108.88|9228.64|9108.64|9228.9|9108.9|9228.64|9108.64|7
1653244750000|2022-05-22 18:39:10|9228.58|9108.58|9228.97|9108.97|9229.17|9109.17|9228.58|9108.58|9
1653244760000|2022-05-22 18:39:20|9228.94|9108.94|9228.72|9108.72|9228.94|9108.94|9228.7|9108.7|7
1653244770000|2022-05-22 18:39:30|9228.68|9108.68|9228.86|9108.86|9229.17|9109.17|9228.35|9108.35|9
1653244780000|2022-05-22 18:39:40|9229.03|9109.03|9228.8|9108.8|9229.03|9109.03|9228.8|9108.8|10
1653244790000|2022-05-22 18:39:50|9228.86|9108.86|9228.69|9108.69|9228.96|9108.96|9228.69|9108.69|8
1653244800000|2022-05-22 18:40:00|9229.41|9109.41|9229.87|9109.87|9229.87|9109.87|9229.41|9109.41|10
1653244810000|2022-05-22 18:40:10|9229.74|9109.74|9229.43|9109.43|9229.74|9109.74|9229.06|9109.06|10
1653244820000|2022-05-22 18:40:20|9229.44|9109.44|9229.16|9109.16|9229.45|9109.45|9229.16|9109.16|9
1653244830000|2022-05-22 18:40:30|9229.19|9109.19|9228.29|9108.29|9229.28|9109.28|9228.29|9108.29|9
1653244840000|2022-05-22 18:40:40|9228.03|9108.03|9227.94|9107.94|9228.15|9108.15|9227.93|9107.93|8
1653244850000|2022-05-22 18:40:50|9227.92|9107.92|9226.61|9106.61|9227.92|9107.92|9226.61|9106.61|6
1653244860000|2022-05-22 18:41:00|9226.58|9106.58|9226.14|9106.14|9226.58|9106.58|9226.14|9106.14|8
1653244870000|2022-05-22 18:41:10|9226|9106|9225.66|9105.66|9226|9106|9225.66|9105.66|9
1653244880000|2022-05-22 18:41:20|9225.61|9105.61|9224.89|9104.89|9225.61|9105.61|9224.89|9104.89|9
1653244890000|2022-05-22 18:41:30|9224.84|9104.84|9224.79|9104.79|9224.84|9104.84|9224.4|9104.4|10
1653244900000|2022-05-22 18:41:40|9224.92|9104.92|9224.77|9104.77|9225|9105|9224.73|9104.73|9
1653244910000|2022-05-22 18:41:50|9224.81|9104.81|9224.91|9104.91|9224.92|9104.92|9224.52|9104.52|9
1653244920000|2022-05-22 18:42:00|9224.94|9104.94|9225.99|9105.99|9225.99|9105.99|9224.94|9104.94|8
1653244930000|2022-05-22 18:42:10|9226.31|9106.31|9226.33|9106.33|9226.43|9106.43|9226.27|9106.27|8
1653244940000|2022-05-22 18:42:20|9226.37|9106.37|9227.22|9107.22|9227.22|9107.22|9226.37|9106.37|10
1653244950000|2022-05-22 18:42:30|9227.32|9107.32|9227.62|9107.62|9227.62|9107.62|9227.27|9107.27|10
1653244960000|2022-05-22 18:42:40|9227.66|9107.66|9228.24|9108.24|9228.32|9108.32|9227.66|9107.66|9
1653244970000|2022-05-22 18:42:50|9228.23|9108.23|9228.39|9108.39|9228.49|9108.49|9228.22|9108.22|9
1653244980000|2022-05-22 18:43:00|9228.51|9108.51|9228.55|9108.55|9228.64|9108.64|9228.33|9108.33|9
1653244990000|2022-05-22 18:43:10|9228.43|9108.43|9227.41|9107.41|9228.43|9108.43|9227.41|9107.41|10
1653245000000|2022-05-22 18:43:20|9227.34|9107.34|9227.18|9107.18|9227.34|9107.34|9227.05|9107.05|9
1653245010000|2022-05-22 18:43:30|9227.26|9107.26|9227.11|9107.11|9227.27|9107.27|9227.11|9107.11|6
1653245020000|2022-05-22 18:43:40|9227.23|9107.23|9226.96|9106.96|9227.23|9107.23|9226.91|9106.91|5
1653245030000|2022-05-22 18:43:50|9226.93|9106.93|9226.7|9106.7|9226.93|9106.93|9226.62|9106.62|9
1653245040000|2022-05-22 18:44:00|9226.87|9106.87|9226.92|9106.92|9226.92|9106.92|9226.77|9106.77|7
1653245050000|2022-05-22 18:44:10|9226.8|9106.8|9226.86|9106.86|9226.94|9106.94|9226.8|9106.8|8
1653245060000|2022-05-22 18:44:20|9227.01|9107.01|9227.37|9107.37|9227.37|9107.37|9227.01|9107.01|10
1653245070000|2022-05-22 18:44:30|9227.38|9107.38|9227.79|9107.79|9227.79|9107.79|9227.38|9107.38|6
1653245080000|2022-05-22 18:44:40|9227.93|9107.93|9227.3|9107.3|9227.99|9107.99|9227.3|9107.3|9
1653245090000|2022-05-22 18:44:50|9227.33|9107.33|9227.76|9107.76|9227.76|9107.76|9227.33|9107.33|9
1653245100000|2022-05-22 18:45:00|9227.67|9107.67|9227.79|9107.79|9227.79|9107.79|9227.47|9107.47|9
1653245110000|2022-05-22 18:45:10|9227.83|9107.83|9227.7|9107.7|9227.86|9107.86|9227.7|9107.7|9
1653245120000|2022-05-22 18:45:20|9227.57|9107.57|9227.68|9107.68|9227.68|9107.68|9227.41|9107.41|9
1653245130000|2022-05-22 18:45:30|9227.78|9107.78|9227.41|9107.41|9227.78|9107.78|9227.41|9107.41|8
1653245140000|2022-05-22 18:45:40|9227.39|9107.39|9227.61|9107.61|9227.61|9107.61|9227.39|9107.39|7
1653245150000|2022-05-22 18:45:50|9227.57|9107.57|9227.61|9107.61|9227.61|9107.61|9227.5|9107.5|8
1653245160000|2022-05-22 18:46:00|9227.48|9107.48|9227.7|9107.7|9227.7|9107.7|9227.47|9107.47|8
1653245170000|2022-05-22 18:46:10|9227.64|9107.64|9226.97|9106.97|9227.64|9107.64|9226.55|9106.55|10
1653245180000|2022-05-22 18:46:20|9226.96|9106.96|9226.39|9106.39|9226.96|9106.96|9226.39|9106.39|6
1653245190000|2022-05-22 18:46:30|9226.47|9106.47|9227.63|9107.63|9227.63|9107.63|9226.46|9106.46|9
1653245200000|2022-05-22 18:46:40|9228.1|9108.1|9230.56|9110.56|9230.83|9110.83|9228.1|9108.1|10
1653245210000|2022-05-22 18:46:50|9230.57|9110.57|9230.16|9110.16|9230.57|9110.57|9230.16|9110.16|10
1653245220000|2022-05-22 18:47:00|9230.15|9110.15|9230.1|9110.1|9230.25|9110.25|9230.03|9110.03|7
1653245230000|2022-05-22 18:47:10|9230.11|9110.11|9229.39|9109.39|9230.14|9110.14|9229.39|9109.39|10
1653245240000|2022-05-22 18:47:20|9229.25|9109.25|9228.94|9108.94|9229.29|9109.29|9228.94|9108.94|10
1653245250000|2022-05-22 18:47:30|9229.03|9109.03|9229.42|9109.42|9229.42|9109.42|9228.99|9108.99|10
1653245260000|2022-05-22 18:47:40|9229.39|9109.39|9229.94|9109.94|9230.02|9110.02|9229.39|9109.39|10
1653245270000|2022-05-22 18:47:50|9229.87|9109.87|9229.94|9109.94|9230.08|9110.08|9229.81|9109.81|9
1653245280000|2022-05-22 18:48:00|9229.92|9109.92|9229.49|9109.49|9229.92|9109.92|9229.49|9109.49|10
1653245290000|2022-05-22 18:48:10|9229.58|9109.58|9230.16|9110.16|9230.16|9110.16|9229.58|9109.58|9
1653245300000|2022-05-22 18:48:20|9230.22|9110.22|9230.55|9110.55|9230.58|9110.58|9230.22|9110.22|10
1653245310000|2022-05-22 18:48:30|9230.5|9110.5|9229.12|9109.12|9230.5|9110.5|9229.12|9109.12|10
1653245320000|2022-05-22 18:48:40|9228.9|9108.9|9228.21|9108.21|9229.05|9109.05|9228.21|9108.21|10
1653245330000|2022-05-22 18:48:50|9228.12|9108.12|9227|9107|9228.16|9108.16|9227|9107|10
1653245340000|2022-05-22 18:49:00|9226.94|9106.94|9224.44|9104.44|9227.02|9107.02|9224.44|9104.44|9
1653245350000|2022-05-22 18:49:10|9223.89|9103.89|9222.06|9102.06|9223.89|9103.89|9222.06|9102.06|9
1653245360000|2022-05-22 18:49:20|9222.73|9102.73|9221.94|9101.94|9222.79|9102.79|9221.94|9101.94|8
1653245370000|2022-05-22 18:49:30|9221.88|9101.88|9221.83|9101.83|9221.95|9101.95|9221.76|9101.76|8
1653245380000|2022-05-22 18:49:40|9222.12|9102.12|9222.23|9102.23|9222.26|9102.26|9221.92|9101.92|10
1653245390000|2022-05-22 18:49:50|9222.25|9102.25|9222.46|9102.46|9222.61|9102.61|9222.25|9102.25|9
1653245400000|2022-05-22 18:50:00|9222.57|9102.57|9222.36|9102.36|9222.57|9102.57|9221.95|9101.95|10
1653245410000|2022-05-22 18:50:10|9222.4|9102.4|9222.45|9102.45|9222.45|9102.45|9222.33|9102.33|8
1653245420000|2022-05-22 18:50:20|9222.5|9102.5|9222.77|9102.77|9222.77|9102.77|9222.29|9102.29|10
1653245430000|2022-05-22 18:50:30|9222.69|9102.69|9222.63|9102.63|9222.75|9102.75|9222.63|9102.63|7
1653245440000|2022-05-22 18:50:40|9222.54|9102.54|9222.74|9102.74|9222.74|9102.74|9222.54|9102.54|8
1653245450000|2022-05-22 18:50:50|9222.77|9102.77|9222.97|9102.97|9223.07|9103.07|9222.76|9102.76|10
1653245460000|2022-05-22 18:51:00|9223|9103|9223.3|9103.3|9223.32|9103.32|9222.93|9102.93|9
1653245470000|2022-05-22 18:51:10|9223.36|9103.36|9223.64|9103.64|9223.64|9103.64|9223.36|9103.36|9
1653245480000|2022-05-22 18:51:20|9223.65|9103.65|9222.06|9102.06|9223.65|9103.65|9222.06|9102.06|8
1653245490000|2022-05-22 18:51:30|9222.02|9102.02|9221.63|9101.63|9222.02|9102.02|9221.56|9101.56|6
1653245500000|2022-05-22 18:51:40|9222.38|9102.38|9224.49|9104.49|9224.49|9104.49|9222.38|9102.38|10
1653245510000|2022-05-22 18:51:50|9224.63|9104.63|9231.53|9111.53|9231.57|9111.57|9224.63|9104.63|10
1653245520000|2022-05-22 18:52:00|9231.58|9111.58|9232.14|9112.14|9232.21|9112.21|9231.32|9111.32|10
1653245530000|2022-05-22 18:52:10|9231.92|9111.92|9231.26|9111.26|9232.04|9112.04|9231.07|9111.07|10
1653245540000|2022-05-22 18:52:20|9231.28|9111.28|9231.76|9111.76|9231.99|9111.99|9231.28|9111.28|10
1653245550000|2022-05-22 18:52:30|9231.95|9111.95|9232.89|9112.89|9232.89|9112.89|9231.68|9111.68|10
1653245560000|2022-05-22 18:52:40|9232.93|9112.93|9232.54|9112.54|9232.93|9112.93|9232.39|9112.39|8
1653245570000|2022-05-22 18:52:50|9232.39|9112.39|9231.9|9111.9|9232.52|9112.52|9231.9|9111.9|8
1653245580000|2022-05-22 18:53:00|9231.85|9111.85|9232.04|9112.04|9232.04|9112.04|9231.81|9111.81|10
1653245590000|2022-05-22 18:53:10|9232.19|9112.19|9233.02|9113.02|9233.02|9113.02|9232.06|9112.06|8
1653245600000|2022-05-22 18:53:20|9233.69|9113.69|9234.07|9114.07|9234.15|9114.15|9233.69|9113.69|9
1653245610000|2022-05-22 18:53:30|9233.85|9113.85|9233.77|9113.77|9233.96|9113.96|9233.73|9113.73|8
1653245620000|2022-05-22 18:53:40|9233.84|9113.84|9232.44|9112.44|9233.84|9113.84|9232.44|9112.44|10
1653245630000|2022-05-22 18:53:50|9232.17|9112.17|9232.51|9112.51|9232.56|9112.56|9232.04|9112.04|10
1653245640000|2022-05-22 18:54:00|9232.4|9112.4|9232.84|9112.84|9233.12|9113.12|9232.4|9112.4|9
1653245650000|2022-05-22 18:54:10|9232.8|9112.8|9232.47|9112.47|9232.81|9112.81|9232.47|9112.47|9
1653245660000|2022-05-22 18:54:20|9232.39|9112.39|9231.53|9111.53|9232.42|9112.42|9231.53|9111.53|9
1653245670000|2022-05-22 18:54:30|9231.48|9111.48|9231.39|9111.39|9231.68|9111.68|9231.39|9111.39|7
1653245680000|2022-05-22 18:54:40|9231.42|9111.42|9231.49|9111.49|9231.52|9111.52|9231.42|9111.42|7
1653245690000|2022-05-22 18:54:50|9231.76|9111.76|9232.12|9112.12|9232.12|9112.12|9231.76|9111.76|7
1653245700000|2022-05-22 18:55:00|9232.17|9112.17|9232.83|9112.83|9232.83|9112.83|9232.05|9112.05|10
1653245710000|2022-05-22 18:55:10|9232.91|9112.91|9232.11|9112.11|9233.11|9113.11|9232.11|9112.11|10
1653245720000|2022-05-22 18:55:20|9232.15|9112.15|9232.6|9112.6|9232.6|9112.6|9232.15|9112.15|8
1653245730000|2022-05-22 18:55:30|9232.55|9112.55|9232.47|9112.47|9232.68|9112.68|9232.4|9112.4|9
1653245740000|2022-05-22 18:55:40|9232.46|9112.46|9232.53|9112.53|9232.59|9112.59|9232.38|9112.38|10
1653245750000|2022-05-22 18:55:50|9232.46|9112.46|9232.37|9112.37|9232.96|9112.96|9232.37|9112.37|8
1653245760000|2022-05-22 18:56:00|9232.39|9112.39|9232.45|9112.45|9232.74|9112.74|9232.39|9112.39|6
1653245770000|2022-05-22 18:56:10|9232.39|9112.39|9231.71|9111.71|9232.39|9112.39|9231.71|9111.71|7
1653245780000|2022-05-22 18:56:20|9231.69|9111.69|9231.66|9111.66|9231.85|9111.85|9231.44|9111.44|9
1653245790000|2022-05-22 18:56:30|9231.72|9111.72|9232.24|9112.24|9232.24|9112.24|9231.39|9111.39|8
1653245800000|2022-05-22 18:56:40|9232.25|9112.25|9232.23|9112.23|9232.49|9112.49|9232.23|9112.23|7
1653245810000|2022-05-22 18:56:50|9232.3|9112.3|9232.08|9112.08|9232.53|9112.53|9232.05|9112.05|9
1653245820000|2022-05-22 18:57:00|9232.05|9112.05|9231.32|9111.32|9232.05|9112.05|9231.06|9111.06|8
1653245830000|2022-05-22 18:57:10|9231.42|9111.42|9231.57|9111.57|9231.59|9111.59|9231.4|9111.4|10
1653245840000|2022-05-22 18:57:20|9231.56|9111.56|9232.45|9112.45|9232.45|9112.45|9231.56|9111.56|10
1653245850000|2022-05-22 18:57:30|9232.39|9112.39|9232.44|9112.44|9232.44|9112.44|9232.22|9112.22|10
1653245860000|2022-05-22 18:57:40|9232.52|9112.52|9233.07|9113.07|9233.07|9113.07|9232.33|9112.33|10
1653245870000|2022-05-22 18:57:50|9233|9113|9233.32|9113.32|9233.35|9113.35|9232.9|9112.9|9
1653245880000|2022-05-22 18:58:00|9233.24|9113.24|9233.48|9113.48|9233.53|9113.53|9233.24|9113.24|10
1653245890000|2022-05-22 18:58:10|9233.54|9113.54|9234.66|9114.66|9234.83|9114.83|9233.54|9113.54|9
1653245900000|2022-05-22 18:58:20|9234.91|9114.91|9234.91|9114.91|9235.12|9115.12|9234.91|9114.91|10
1653245910000|2022-05-22 18:58:30|9234.89|9114.89|9234.56|9114.56|9235.03|9115.03|9234.56|9114.56|10
1653245920000|2022-05-22 18:58:40|9234.44|9114.44|9233.17|9113.17|9234.44|9114.44|9233.17|9113.17|10
1653245930000|2022-05-22 18:58:50|9233.32|9113.32|9233.49|9113.49|9233.49|9113.49|9232.88|9112.88|8
1653245940000|2022-05-22 18:59:00|9233.51|9113.51|9233.49|9113.49|9233.72|9113.72|9233.49|9113.49|9
1653245950000|2022-05-22 18:59:10|9233.62|9113.62|9233.79|9113.79|9233.86|9113.86|9233.61|9113.61|10
1653245960000|2022-05-22 18:59:20|9233.8|9113.8|9233.84|9113.84|9233.97|9113.97|9233.67|9113.67|9
1653245970000|2022-05-22 18:59:30|9233.9|9113.9|9233.64|9113.64|9233.97|9113.97|9233.64|9113.64|8
1653245980000|2022-05-22 18:59:40|9233.6|9113.6|9233.32|9113.32|9233.62|9113.62|9233.26|9113.26|9
1653245990000|2022-05-22 18:59:50|9233.43|9113.43|9233.22|9113.22|9233.43|9113.43|9233.1|9113.1|8
1653246000000|2022-05-22 19:00:00|9233.11|9113.11|9232.7|9112.7|9233.75|9113.75|9232.7|9112.7|8
1653246010000|2022-05-22 19:00:10|9232.67|9112.67|9232.07|9112.07|9232.67|9112.67|9232.07|9112.07|9
1653246020000|2022-05-22 19:00:20|9232.15|9112.15|9232.05|9112.05|9232.43|9112.43|9232.05|9112.05|9
1653246030000|2022-05-22 19:00:30|9232.14|9112.14|9231.7|9111.7|9232.14|9112.14|9231.7|9111.7|9
1653246040000|2022-05-22 19:00:40|9231.38|9111.38|9231.99|9111.99|9232.16|9112.16|9231.32|9111.32|9
1653246050000|2022-05-22 19:00:50|9231.96|9111.96|9231.97|9111.97|9232.03|9112.03|9231.9|9111.9|10
1653246060000|2022-05-22 19:01:00|9232.01|9112.01|9232.21|9112.21|9232.21|9112.21|9231.97|9111.97|9
1653246070000|2022-05-22 19:01:10|9232.5|9112.5|9233.07|9113.07|9233.22|9113.22|9232.45|9112.45|9
1653246080000|2022-05-22 19:01:20|9233.21|9113.21|9232.81|9112.81|9233.21|9113.21|9232.79|9112.79|8
1653246090000|2022-05-22 19:01:30|9232.73|9112.73|9234.02|9114.02|9234.04|9114.04|9232.73|9112.73|10
1653246100000|2022-05-22 19:01:40|9234.27|9114.27|9235.82|9115.82|9235.82|9115.82|9234.27|9114.27|10
1653246110000|2022-05-22 19:01:50|9236.1|9116.1|9239.97|9119.97|9239.97|9119.97|9236.1|9116.1|10
1653246120000|2022-05-22 19:02:00|9239.94|9119.94|9240.12|9120.12|9240.21|9120.21|9239.57|9119.57|10
1653246130000|2022-05-22 19:02:10|9240.54|9120.54|9242.28|9122.28|9242.28|9122.28|9240.54|9120.54|8
1653246140000|2022-05-22 19:02:20|9242.37|9122.37|9245.25|9125.25|9245.25|9125.25|9242.37|9122.37|10
1653246150000|2022-05-22 19:02:30|9245.16|9125.16|9244.47|9124.47|9245.16|9125.16|9244.35|9124.35|10
1653246160000|2022-05-22 19:02:40|9244.4|9124.4|9245.85|9125.85|9245.91|9125.91|9244.29|9124.29|10
1653246170000|2022-05-22 19:02:50|9246.02|9126.02|9245.99|9125.99|9246.09|9126.09|9245.84|9125.84|7
1653246180000|2022-05-22 19:03:00|9246.05|9126.05|9245.9|9125.9|9246.05|9126.05|9245.75|9125.75|8
1653246190000|2022-05-22 19:03:10|9245.84|9125.84|9244.49|9124.49|9245.84|9125.84|9244.35|9124.35|10
1653246200000|2022-05-22 19:03:20|9244.45|9124.45|9244.64|9124.64|9244.66|9124.66|9244.45|9124.45|8
1653246210000|2022-05-22 19:03:30|9244.67|9124.67|9243.85|9123.85|9244.76|9124.76|9243.85|9123.85|10
1653246220000|2022-05-22 19:03:40|9243.67|9123.67|9242.43|9122.43|9243.67|9123.67|9242.43|9122.43|10
1653246230000|2022-05-22 19:03:50|9242.38|9122.38|9241.71|9121.71|9242.6|9122.6|9241.71|9121.71|10
1653246240000|2022-05-22 19:04:00|9241.83|9121.83|9241.84|9121.84|9241.92|9121.92|9241.83|9121.83|10
1653246250000|2022-05-22 19:04:10|9241.75|9121.75|9241.99|9121.99|9241.99|9121.99|9241.75|9121.75|6
1653246260000|2022-05-22 19:04:20|9242|9122|9242.03|9122.03|9242.03|9122.03|9241.81|9121.81|7
1653246270000|2022-05-22 19:04:30|9241.96|9121.96|9242.38|9122.38|9242.38|9122.38|9241.66|9121.66|9
1653246280000|2022-05-22 19:04:40|9242.42|9122.42|9244.96|9124.96|9244.96|9124.96|9242.42|9122.42|10
1653246290000|2022-05-22 19:04:50|9245.08|9125.08|9245.01|9125.01|9245.1|9125.1|9244.76|9124.76|9
1653246300000|2022-05-22 19:05:00|9244.99|9124.99|9246.8|9126.8|9246.8|9126.8|9244.99|9124.99|9
1653246310000|2022-05-22 19:05:10|9246.78|9126.78|9244.71|9124.71|9246.95|9126.95|9244.67|9124.67|9
1653246320000|2022-05-22 19:05:20|9244.62|9124.62|9244.13|9124.13|9244.67|9124.67|9244.13|9124.13|10
1653246330000|2022-05-22 19:05:30|9244.09|9124.09|9243.8|9123.8|9244.14|9124.14|9243.8|9123.8|8
1653246340000|2022-05-22 19:05:40|9243.73|9123.73|9242.9|9122.9|9243.73|9123.73|9242.9|9122.9|7
1653246350000|2022-05-22 19:05:50|9242.64|9122.64|9241.43|9121.43|9242.64|9122.64|9241.43|9121.43|9
1653246360000|2022-05-22 19:06:00|9241.27|9121.27|9240.53|9120.53|9241.27|9121.27|9240.53|9120.53|9
1653246370000|2022-05-22 19:06:10|9240.52|9120.52|9240.28|9120.28|9240.52|9120.52|9240.16|9120.16|9
1653246380000|2022-05-22 19:06:20|9240.26|9120.26|9240.49|9120.49|9240.9|9120.9|9240.23|9120.23|10
1653246390000|2022-05-22 19:06:30|9240.45|9120.45|9240.8|9120.8|9240.8|9120.8|9240.45|9120.45|9
1653246400000|2022-05-22 19:06:40|9240.82|9120.82|9240.62|9120.62|9240.9|9120.9|9240.62|9120.62|10
1653246410000|2022-05-22 19:06:50|9240.69|9120.69|9239.68|9119.68|9240.69|9120.69|9239.68|9119.68|8
1653246420000|2022-05-22 19:07:00|9239.55|9119.55|9239.53|9119.53|9239.74|9119.74|9239.53|9119.53|8
1653246430000|2022-05-22 19:07:10|9239.54|9119.54|9239.07|9119.07|9239.54|9119.54|9239.07|9119.07|10
1653246440000|2022-05-22 19:07:20|9238.84|9118.84|9238.16|9118.16|9238.89|9118.89|9238.16|9118.16|9
1653246450000|2022-05-22 19:07:30|9238.17|9118.17|9238.33|9118.33|9238.38|9118.38|9238.1|9118.1|9
1653246460000|2022-05-22 19:07:40|9238.36|9118.36|9237.69|9117.69|9238.37|9118.37|9237.69|9117.69|10
1653246470000|2022-05-22 19:07:50|9237.57|9117.57|9237.35|9117.35|9237.57|9117.57|9237.26|9117.26|7
1653246480000|2022-05-22 19:08:00|9237.52|9117.52|9237.56|9117.56|9237.72|9117.72|9237.46|9117.46|9
1653246490000|2022-05-22 19:08:10|9237.33|9117.33|9236.66|9116.66|9237.33|9117.33|9236.51|9116.51|9
1653246500000|2022-05-22 19:08:20|9236.61|9116.61|9236.67|9116.67|9237.26|9117.26|9236.61|9116.61|8
1653246510000|2022-05-22 19:08:30|9236.65|9116.65|9236.37|9116.37|9236.7|9116.7|9236.37|9116.37|9
1653246520000|2022-05-22 19:08:40|9236.45|9116.45|9236.42|9116.42|9236.58|9116.58|9236.42|9116.42|10
1653246530000|2022-05-22 19:08:50|9236.37|9116.37|9236.11|9116.11|9236.37|9116.37|9236.11|9116.11|7
1653246540000|2022-05-22 19:09:00|9235.93|9115.93|9236.58|9116.58|9236.58|9116.58|9235.88|9115.88|10
1653246550000|2022-05-22 19:09:10|9236.5|9116.5|9236.79|9116.79|9237.04|9117.04|9236.5|9116.5|10
1653246560000|2022-05-22 19:09:20|9236.76|9116.76|9236.41|9116.41|9236.9|9116.9|9236.41|9116.41|10
1653246570000|2022-05-22 19:09:30|9236.31|9116.31|9235.83|9115.83|9236.43|9116.43|9235.83|9115.83|9
1653246580000|2022-05-22 19:09:40|9235.76|9115.76|9234.84|9114.84|9235.76|9115.76|9234.84|9114.84|10
1653246590000|2022-05-22 19:09:50|9234.61|9114.61|9232.98|9112.98|9234.67|9114.67|9232.98|9112.98|10
1653246600000|2022-05-22 19:10:00|9232.91|9112.91|9232.71|9112.71|9233.07|9113.07|9232.71|9112.71|10
1653246610000|2022-05-22 19:10:10|9232.78|9112.78|9231.89|9111.89|9232.78|9112.78|9231.86|9111.86|10
1653246620000|2022-05-22 19:10:20|9231.83|9111.83|9230.67|9110.67|9231.83|9111.83|9230.67|9110.67|9
1653246630000|2022-05-22 19:10:30|9230.66|9110.66|9230.87|9110.87|9231.18|9111.18|9230.66|9110.66|6
1653246640000|2022-05-22 19:10:40|9230.85|9110.85|9229.27|9109.27|9230.85|9110.85|9229.27|9109.27|9
1653246650000|2022-05-22 19:10:50|9229.24|9109.24|9228.36|9108.36|9229.24|9109.24|9228.36|9108.36|10
1653246660000|2022-05-22 19:11:00|9228.24|9108.24|9227.72|9107.72|9228.24|9108.24|9227.72|9107.72|9
1653246670000|2022-05-22 19:11:10|9227.35|9107.35|9227|9107|9227.35|9107.35|9227|9107|9
1653246680000|2022-05-22 19:11:20|9227.14|9107.14|9227.03|9107.03|9227.17|9107.17|9227.03|9107.03|10
1653246690000|2022-05-22 19:11:30|9227.05|9107.05|9226.74|9106.74|9227.07|9107.07|9226.74|9106.74|10
1653246700000|2022-05-22 19:11:40|9226.67|9106.67|9226.62|9106.62|9226.76|9106.76|9226.57|9106.57|10
1653246710000|2022-05-22 19:11:50|9226.71|9106.71|9226.36|9106.36|9226.87|9106.87|9226.36|9106.36|9
1653246720000|2022-05-22 19:12:00|9226.38|9106.38|9226.35|9106.35|9226.63|9106.63|9226.35|9106.35|7
1653246730000|2022-05-22 19:12:10|9225.94|9105.94|9225.63|9105.63|9225.97|9105.97|9225.63|9105.63|7
1653246740000|2022-05-22 19:12:20|9225.24|9105.24|9225.74|9105.74|9225.74|9105.74|9225.24|9105.24|8
1653246750000|2022-05-22 19:12:30|9225.75|9105.75|9227.25|9107.25|9227.25|9107.25|9225.75|9105.75|10
1653246760000|2022-05-22 19:12:40|9227.23|9107.23|9228.25|9108.25|9228.25|9108.25|9227.23|9107.23|7
1653246770000|2022-05-22 19:12:50|9228.22|9108.22|9228.43|9108.43|9228.48|9108.48|9228.05|9108.05|10
1653246780000|2022-05-22 19:13:00|9228.39|9108.39|9228.2|9108.2|9228.47|9108.47|9227.75|9107.75|6
1653246790000|2022-05-22 19:13:10|9227.68|9107.68|9227.48|9107.48|9227.91|9107.91|9227.22|9107.22|10
1653246800000|2022-05-22 19:13:20|9227.3|9107.3|9227.4|9107.4|9227.41|9107.41|9227.22|9107.22|7
1653246810000|2022-05-22 19:13:30|9226.77|9106.77|9226.64|9106.64|9227.04|9107.04|9226.63|9106.63|8
1653246820000|2022-05-22 19:13:40|9226.58|9106.58|9227.27|9107.27|9227.35|9107.35|9226.58|9106.58|9
1653246830000|2022-05-22 19:13:50|9227.11|9107.11|9227.03|9107.03|9227.27|9107.27|9227.02|9107.02|9
1653246840000|2022-05-22 19:14:00|9227.08|9107.08|9226.63|9106.63|9227.13|9107.13|9226.57|9106.57|9
1653246850000|2022-05-22 19:14:10|9226.86|9106.86|9225.64|9105.64|9226.86|9106.86|9225.64|9105.64|10
1653246860000|2022-05-22 19:14:20|9225.62|9105.62|9225.72|9105.72|9225.89|9105.89|9225.62|9105.62|9
1653246870000|2022-05-22 19:14:30|9226|9106|9226.53|9106.53|9226.53|9106.53|9225.96|9105.96|10
1653246880000|2022-05-22 19:14:40|9226.61|9106.61|9226.81|9106.81|9226.89|9106.89|9226.48|9106.48|10
1653246890000|2022-05-22 19:14:50|9226.8|9106.8|9227.8|9107.8|9227.9|9107.9|9226.8|9106.8|10
1653246900000|2022-05-22 19:15:00|9227.52|9107.52|9226.52|9106.52|9227.52|9107.52|9226.41|9106.41|9
1653246910000|2022-05-22 19:15:10|9226.56|9106.56|9228.26|9108.26|9228.26|9108.26|9226.55|9106.55|10
1653246920000|2022-05-22 19:15:20|9228.31|9108.31|9228.86|9108.86|9228.86|9108.86|9228.31|9108.31|10
1653246930000|2022-05-22 19:15:30|9228.73|9108.73|9229.6|9109.6|9229.6|9109.6|9228.54|9108.54|10
1653246940000|2022-05-22 19:15:40|9229.52|9109.52|9228.22|9108.22|9229.52|9109.52|9228.22|9108.22|10
1653246950000|2022-05-22 19:15:50|9228.29|9108.29|9228.78|9108.78|9228.8|9108.8|9228.25|9108.25|6
1653246960000|2022-05-22 19:16:00|9228.73|9108.73|9228.53|9108.53|9228.75|9108.75|9228.53|9108.53|5
1653246970000|2022-05-22 19:16:10|9228.43|9108.43|9228.32|9108.32|9228.47|9108.47|9228.32|9108.32|7
1653246980000|2022-05-22 19:16:20|9228.28|9108.28|9227.82|9107.82|9228.32|9108.32|9227.82|9107.82|9
1653246990000|2022-05-22 19:16:30|9227.75|9107.75|9226.98|9106.98|9227.75|9107.75|9226.9|9106.9|9
1653247000000|2022-05-22 19:16:40|9227|9107|9227.41|9107.41|9227.41|9107.41|9227|9107|10
1653247010000|2022-05-22 19:16:50|9227.5|9107.5|9227.92|9107.92|9228.03|9108.03|9227.5|9107.5|8
1653247020000|2022-05-22 19:17:00|9227.86|9107.86|9227.89|9107.89|9227.9|9107.9|9227.78|9107.78|8
1653247030000|2022-05-22 19:17:10|9227.95|9107.95|9227.82|9107.82|9227.95|9107.95|9227.8|9107.8|9
1653247040000|2022-05-22 19:17:20|9227.74|9107.74|9227.86|9107.86|9227.86|9107.86|9227.67|9107.67|10
1653247050000|2022-05-22 19:17:30|9227.87|9107.87|9226.53|9106.53|9227.94|9107.94|9226.51|9106.51|10
1653247060000|2022-05-22 19:17:40|9226.54|9106.54|9226.57|9106.57|9226.57|9106.57|9226.38|9106.38|9
1653247070000|2022-05-22 19:17:50|9226.59|9106.59|9227.71|9107.71|9227.71|9107.71|9226.59|9106.59|9
1653247080000|2022-05-22 19:18:00|9227.74|9107.74|9227.5|9107.5|9227.74|9107.74|9227.44|9107.44|10
1653247090000|2022-05-22 19:18:10|9227.52|9107.52|9227.44|9107.44|9227.52|9107.52|9227.39|9107.39|6
1653247100000|2022-05-22 19:18:20|9227.49|9107.49|9227.49|9107.49|9227.49|9107.49|9227.41|9107.41|5
1653247110000|2022-05-22 19:18:30|9227.53|9107.53|9227.41|9107.41|9227.69|9107.69|9227.26|9107.26|8
1653247120000|2022-05-22 19:18:40|9227.43|9107.43|9227.62|9107.62|9227.62|9107.62|9227.43|9107.43|7
1653247130000|2022-05-22 19:18:50|9227.78|9107.78|9227.73|9107.73|9227.78|9107.78|9227.67|9107.67|4
1653247140000|2022-05-22 19:19:00|9227.67|9107.67|9228.02|9108.02|9228.02|9108.02|9227.67|9107.67|2
1653247150000|2022-05-22 19:19:10|9228.03|9108.03|9227.78|9107.78|9228.19|9108.19|9227.78|9107.78|8
1653247160000|2022-05-22 19:19:20|9227.77|9107.77|9227.54|9107.54|9227.77|9107.77|9227.54|9107.54|7
1653247170000|2022-05-22 19:19:30|9227.21|9107.21|9226.05|9106.05|9227.38|9107.38|9226.05|9106.05|9
1653247180000|2022-05-22 19:19:40|9225.99|9105.99|9225.44|9105.44|9225.99|9105.99|9225.41|9105.41|8
1653247190000|2022-05-22 19:19:50|9225.43|9105.43|9225.22|9105.22|9225.55|9105.55|9225.22|9105.22|6
1653247200000|2022-05-22 19:20:00|9225.29|9105.29|9225.08|9105.08|9225.33|9105.33|9225.08|9105.08|8
1653247210000|2022-05-22 19:20:10|9225.18|9105.18|9225.91|9105.91|9225.91|9105.91|9225.18|9105.18|10
1653247220000|2022-05-22 19:20:20|9226.39|9106.39|9226.76|9106.76|9226.84|9106.84|9226.39|9106.39|9
1653247230000|2022-05-22 19:20:30|9226.78|9106.78|9226.64|9106.64|9226.91|9106.91|9226.36|9106.36|9
1653247240000|2022-05-22 19:20:40|9226.66|9106.66|9226.91|9106.91|9227.01|9107.01|9226.66|9106.66|7
1653247250000|2022-05-22 19:20:50|9226.81|9106.81|9226|9106|9226.81|9106.81|9226|9106|8
1653247260000|2022-05-22 19:21:00|9225.94|9105.94|9225.15|9105.15|9225.94|9105.94|9225.11|9105.11|10
1653247270000|2022-05-22 19:21:10|9225.19|9105.19|9225.12|9105.12|9225.21|9105.21|9225.12|9105.12|6
1653247280000|2022-05-22 19:21:20|9225.08|9105.08|9224.77|9104.77|9225.08|9105.08|9224.77|9104.77|5
1653247290000|2022-05-22 19:21:30|9224.88|9104.88|9225.06|9105.06|9225.06|9105.06|9224.78|9104.78|8
1653247300000|2022-05-22 19:21:40|9225.07|9105.07|9225.22|9105.22|9225.22|9105.22|9225.04|9105.04|6
1653247310000|2022-05-22 19:21:50|9225.24|9105.24|9225.81|9105.81|9225.81|9105.81|9225.24|9105.24|5
1653247320000|2022-05-22 19:22:00|9225.82|9105.82|9225.74|9105.74|9225.89|9105.89|9225.69|9105.69|8
1653247330000|2022-05-22 19:22:10|9225.73|9105.73|9226.36|9106.36|9226.36|9106.36|9225.73|9105.73|10
1653247340000|2022-05-22 19:22:20|9226.34|9106.34|9226.04|9106.04|9226.41|9106.41|9226.04|9106.04|8
1653247350000|2022-05-22 19:22:30|9226.14|9106.14|9226.51|9106.51|9226.51|9106.51|9225.71|9105.71|10
1653247360000|2022-05-22 19:22:40|9226.8|9106.8|9228.22|9108.22|9228.22|9108.22|9226.8|9106.8|10
1653247370000|2022-05-22 19:22:50|9228.54|9108.54|9230.22|9110.22|9230.22|9110.22|9228.54|9108.54|8
1653247380000|2022-05-22 19:23:00|9230.4|9110.4|9230.56|9110.56|9230.77|9110.77|9230.4|9110.4|10
1653247390000|2022-05-22 19:23:10|9230.57|9110.57|9230.49|9110.49|9230.57|9110.57|9230.45|9110.45|8
1653247400000|2022-05-22 19:23:20|9230.43|9110.43|9230.63|9110.63|9230.63|9110.63|9230.43|9110.43|8
1653247410000|2022-05-22 19:23:30|9230.69|9110.69|9231|9111|9231|9111|9230.69|9110.69|8
1653247420000|2022-05-22 19:23:40|9231.18|9111.18|9231.57|9111.57|9231.57|9111.57|9231.18|9111.18|7
1653247430000|2022-05-22 19:23:50|9231.32|9111.32|9231.19|9111.19|9231.36|9111.36|9231.1|9111.1|8
1653247440000|2022-05-22 19:24:00|9231.2|9111.2|9231.23|9111.23|9231.24|9111.24|9231.11|9111.11|5
1653247450000|2022-05-22 19:24:10|9231.15|9111.15|9230.74|9110.74|9231.15|9111.15|9230.73|9110.73|9
1653247460000|2022-05-22 19:24:20|9230.75|9110.75|9231.02|9111.02|9231.27|9111.27|9230.73|9110.73|10
1653247470000|2022-05-22 19:24:30|9230.77|9110.77|9230.62|9110.62|9230.77|9110.77|9230.57|9110.57|9
1653247480000|2022-05-22 19:24:40|9230.69|9110.69|9231.03|9111.03|9231.03|9111.03|9230.67|9110.67|10
1653247490000|2022-05-22 19:24:50|9231.29|9111.29|9231.93|9111.93|9231.93|9111.93|9231.29|9111.29|9
1653247500000|2022-05-22 19:25:00|9231.95|9111.95|9232.01|9112.01|9232.01|9112.01|9231.91|9111.91|8
1653247510000|2022-05-22 19:25:10|9232.05|9112.05|9231.86|9111.86|9232.12|9112.12|9231.73|9111.73|9
1653247520000|2022-05-22 19:25:20|9231.85|9111.85|9231.2|9111.2|9231.85|9111.85|9231.2|9111.2|10
1653247530000|2022-05-22 19:25:30|9231.21|9111.21|9231.51|9111.51|9231.65|9111.65|9231.18|9111.18|7
1653247540000|2022-05-22 19:25:40|9231.37|9111.37|9231.32|9111.32|9231.61|9111.61|9231.32|9111.32|10
1653247550000|2022-05-22 19:25:50|9231.31|9111.31|9231.23|9111.23|9231.31|9111.31|9231.22|9111.22|6
1653247560000|2022-05-22 19:26:00|9231.27|9111.27|9230.66|9110.66|9231.27|9111.27|9230.57|9110.57|8
1653247570000|2022-05-22 19:26:10|9230.58|9110.58|9229.27|9109.27|9230.58|9110.58|9229.27|9109.27|10
1653247580000|2022-05-22 19:26:20|9229.12|9109.12|9227.52|9107.52|9229.12|9109.12|9227.52|9107.52|9
1653247590000|2022-05-22 19:26:30|9227.34|9107.34|9225.83|9105.83|9227.34|9107.34|9225.83|9105.83|8
1653247600000|2022-05-22 19:26:40|9225.28|9105.28|9223.35|9103.35|9225.28|9105.28|9223.35|9103.35|10
1653247610000|2022-05-22 19:26:50|9223.13|9103.13|9219.53|9099.53|9223.13|9103.13|9219.53|9099.53|10
1653247620000|2022-05-22 19:27:00|9219.6|9099.6|9217.8|9097.8|9219.6|9099.6|9217.8|9097.8|10
1653247630000|2022-05-22 19:27:10|9217.88|9097.88|9215.01|9095.01|9217.88|9097.88|9215.01|9095.01|10
1653247640000|2022-05-22 19:27:20|9214.92|9094.92|9213.5|9093.5|9214.97|9094.97|9213.5|9093.5|9
1653247650000|2022-05-22 19:27:30|9212.76|9092.76|9211.79|9091.79|9212.76|9092.76|9211.79|9091.79|10
1653247660000|2022-05-22 19:27:40|9211.73|9091.73|9210.57|9090.57|9211.73|9091.73|9210.57|9090.57|9
1653247670000|2022-05-22 19:27:50|9210.52|9090.52|9209.84|9089.84|9210.52|9090.52|9209.8|9089.8|9
1653247680000|2022-05-22 19:28:00|9209.23|9089.23|9210.45|9090.45|9210.45|9090.45|9209.16|9089.16|9
1653247690000|2022-05-22 19:28:10|9210.48|9090.48|9210.28|9090.28|9210.48|9090.48|9209.65|9089.65|10
1653247700000|2022-05-22 19:28:20|9210.31|9090.31|9209.92|9089.92|9210.41|9090.41|9209.92|9089.92|10
1653247710000|2022-05-22 19:28:30|9209.97|9089.97|9209.81|9089.81|9210.01|9090.01|9209.81|9089.81|9
1653247720000|2022-05-22 19:28:40|9209.78|9089.78|9209.68|9089.68|9209.78|9089.78|9209.56|9089.56|9
1653247730000|2022-05-22 19:28:50|9209.22|9089.22|9209.38|9089.38|9209.51|9089.51|9209.22|9089.22|7
1653247740000|2022-05-22 19:29:00|9209.8|9089.8|9211.34|9091.34|9211.53|9091.53|9209.8|9089.8|8
1653247750000|2022-05-22 19:29:10|9211.35|9091.35|9210.77|9090.77|9211.35|9091.35|9210.77|9090.77|9
1653247760000|2022-05-22 19:29:20|9210.92|9090.92|9209.81|9089.81|9210.99|9090.99|9209.81|9089.81|8
1653247770000|2022-05-22 19:29:30|9209.42|9089.42|9208|9088|9209.42|9089.42|9208|9088|10
1653247780000|2022-05-22 19:29:40|9208.22|9088.22|9208.35|9088.35|9208.35|9088.35|9208.21|9088.21|9
1653247790000|2022-05-22 19:29:50|9208.27|9088.27|9208.3|9088.3|9208.41|9088.41|9208.13|9088.13|9
1653247800000|2022-05-22 19:30:00|9208.22|9088.22|9211.09|9083.09|9212.15|9088.22|9208.15|9083.09|9
1653247810000|2022-05-22 19:30:10|9211.04|9083.04|9211.89|9083.89|9211.89|9083.89|9211|9083|9
1653247820000|2022-05-22 19:30:20|9211.7|9083.7|9211.34|9083.34|9211.74|9083.74|9211.25|9083.25|10
1653247830000|2022-05-22 19:30:30|9211.41|9083.41|9210.83|9082.83|9211.41|9083.41|9210.83|9082.83|5
1653247840000|2022-05-22 19:30:40|9210.85|9082.85|9210.79|9082.79|9210.86|9082.86|9210.64|9082.64|9
1653247850000|2022-05-22 19:30:50|9210.6|9082.6|9210.88|9082.88|9210.88|9082.88|9210.53|9082.53|10
1653247860000|2022-05-22 19:31:00|9210.86|9082.86|9211.06|9083.06|9211.06|9083.06|9210.79|9082.79|8
1653247870000|2022-05-22 19:31:10|9211.1|9083.1|9209.34|9081.34|9211.1|9083.1|9209.3|9081.3|7
1653247880000|2022-05-22 19:31:20|9209.26|9081.26|9209.45|9081.45|9209.53|9081.53|9209.15|9081.15|9
1653247890000|2022-05-22 19:31:30|9209.46|9081.46|9209|9081|9209.57|9081.57|9209|9081|7
1653247900000|2022-05-22 19:31:40|9209.08|9081.08|9210.17|9082.17|9210.17|9082.17|9209.08|9081.08|10
1653247910000|2022-05-22 19:31:50|9210.27|9082.27|9211.16|9083.16|9211.18|9083.18|9210.27|9082.27|10
1653247920000|2022-05-22 19:32:00|9211.34|9083.34|9210.32|9082.32|9211.35|9083.35|9210.32|9082.32|10
1653247930000|2022-05-22 19:32:10|9210.33|9082.33|9210.04|9082.04|9210.33|9082.33|9209.98|9081.98|7
1653247940000|2022-05-22 19:32:20|9210.08|9082.08|9210.16|9082.16|9210.18|9082.18|9210.01|9082.01|6
1653247950000|2022-05-22 19:32:30|9210.18|9082.18|9210.04|9082.04|9210.31|9082.31|9209.97|9081.97|7
1653247960000|2022-05-22 19:32:40|9209.94|9081.94|9209.8|9081.8|9210.05|9082.05|9209.78|9081.78|7
1653247970000|2022-05-22 19:32:50|9209.82|9081.82|9209.83|9081.83|9209.84|9081.84|9209.8|9081.8|4
1653247980000|2022-05-22 19:33:00|9209.8|9081.8|9211.38|9083.38|9211.38|9083.38|9209.8|9081.8|10
1653247990000|2022-05-22 19:33:10|9211.73|9083.73|9213.46|9085.46|9213.46|9085.46|9211.73|9083.73|10
1653248000000|2022-05-22 19:33:20|9213.58|9085.58|9215.11|9087.11|9215.15|9087.15|9213.58|9085.58|9
1653248010000|2022-05-22 19:33:30|9215.12|9087.12|9216.18|9088.18|9216.28|9088.28|9215.12|9087.12|10
1653248020000|2022-05-22 19:33:40|9216.1|9088.1|9216.35|9088.35|9216.37|9088.37|9216.1|9088.1|10
1653248030000|2022-05-22 19:33:50|9216.48|9088.48|9216.74|9088.74|9216.89|9088.89|9216.48|9088.48|9
1653248040000|2022-05-22 19:34:00|9217.13|9089.13|9217.06|9089.06|9217.13|9089.13|9217|9089|5
1653248050000|2022-05-22 19:34:10|9217.08|9089.08|9217.19|9089.19|9217.35|9089.35|9217.08|9089.08|7
1653248060000|2022-05-22 19:34:20|9217.42|9089.42|9217.66|9089.66|9217.93|9089.93|9217.42|9089.42|10
1653248070000|2022-05-22 19:34:30|9217.64|9089.64|9215.76|9087.76|9217.64|9089.64|9215.76|9087.76|10
1653248080000|2022-05-22 19:34:40|9215.52|9087.52|9214.3|9086.3|9215.52|9087.52|9214.3|9086.3|9
1653248090000|2022-05-22 19:34:50|9214.35|9086.35|9213.83|9085.83|9214.78|9086.78|9213.83|9085.83|9
1653248100000|2022-05-22 19:35:00|9213.76|9085.76|9213|9085|9213.76|9085.76|9212.77|9084.77|9
1653248110000|2022-05-22 19:35:10|9212.97|9084.97|9212.08|9084.08|9212.97|9084.97|9212.08|9084.08|9
1653248120000|2022-05-22 19:35:20|9212.12|9084.12|9212.66|9084.66|9212.74|9084.74|9212.12|9084.12|10
1653248130000|2022-05-22 19:35:30|9212.43|9084.43|9212.91|9084.91|9212.91|9084.91|9212.43|9084.43|8
1653248140000|2022-05-22 19:35:40|9212.64|9084.64|9213.15|9085.15|9213.15|9085.15|9212.64|9084.64|10
1653248150000|2022-05-22 19:35:50|9213.13|9085.13|9213.37|9085.37|9213.42|9085.42|9213.13|9085.13|7
1653248160000|2022-05-22 19:36:00|9213.48|9085.48|9213.6|9085.6|9213.65|9085.65|9213.48|9085.48|9
1653248170000|2022-05-22 19:36:10|9213.63|9085.63|9213.98|9085.98|9213.98|9085.98|9213.62|9085.62|8
1653248180000|2022-05-22 19:36:20|9214.11|9086.11|9214.6|9086.6|9214.6|9086.6|9214.11|9086.11|9
1653248190000|2022-05-22 19:36:30|9214.52|9086.52|9213.52|9085.52|9214.52|9086.52|9213.52|9085.52|8
1653248200000|2022-05-22 19:36:40|9213.55|9085.55|9214.54|9086.54|9214.54|9086.54|9213.54|9085.54|8
1653248210000|2022-05-22 19:36:50|9214.64|9086.64|9214.49|9086.49|9214.64|9086.64|9214.42|9086.42|10
1653248220000|2022-05-22 19:37:00|9214.74|9086.74|9214.87|9086.87|9214.88|9086.88|9214.74|9086.74|8
1653248230000|2022-05-22 19:37:10|9214.95|9086.95|9214.62|9086.62|9214.95|9086.95|9213.78|9085.78|7
1653248240000|2022-05-22 19:37:20|9214.75|9086.75|9215.71|9087.71|9215.71|9087.71|9214.75|9086.75|9
1653248250000|2022-05-22 19:37:30|9215.82|9087.82|9215.94|9087.94|9215.96|9087.96|9215.68|9087.68|8
1653248260000|2022-05-22 19:37:40|9216.03|9088.03|9216.75|9088.75|9216.75|9088.75|9215.87|9087.87|9
1653248270000|2022-05-22 19:37:50|9216.65|9088.65|9216.92|9088.92|9217.09|9089.09|9216.65|9088.65|7
1653248280000|2022-05-22 19:38:00|9216.33|9088.33|9216.82|9088.82|9216.82|9088.82|9216.33|9088.33|7
1653248290000|2022-05-22 19:38:10|9216.81|9088.81|9218.64|9090.64|9218.64|9090.64|9216.81|9088.81|10
1653248300000|2022-05-22 19:38:20|9219.63|9091.63|9218.9|9090.9|9219.63|9091.63|9218.9|9090.9|10
1653248310000|2022-05-22 19:38:30|9219.67|9091.67|9219.53|9091.53|9220.52|9092.52|9219.53|9091.53|9
1653248320000|2022-05-22 19:38:40|9219.72|9091.72|9222.23|9094.23|9222.23|9094.23|9219.72|9091.72|10
1653248330000|2022-05-22 19:38:50|9222|9094|9221.47|9093.47|9222|9094|9221.47|9093.47|10
1653248340000|2022-05-22 19:39:00|9221.5|9093.5|9221.67|9093.67|9221.67|9093.67|9221.49|9093.49|10
1653248350000|2022-05-22 19:39:10|9221.66|9093.66|9221.34|9093.34|9221.66|9093.66|9221.34|9093.34|7
1653248360000|2022-05-22 19:39:20|9221.21|9093.21|9221.42|9093.42|9221.42|9093.42|9221.11|9093.11|7
1653248370000|2022-05-22 19:39:30|9221.51|9093.51|9221.16|9093.16|9221.69|9093.69|9221.16|9093.16|10
1653248380000|2022-05-22 19:39:40|9221.34|9093.34|9221.43|9093.43|9221.43|9093.43|9221.34|9093.34|6
1653248390000|2022-05-22 19:39:50|9221.28|9093.28|9221.3|9093.3|9221.4|9093.4|9221.24|9093.24|8
1653248400000|2022-05-22 19:40:00|9221.36|9093.36|9221.93|9093.93|9221.93|9093.93|9221.32|9093.32|10
1653248410000|2022-05-22 19:40:10|9221.99|9093.99|9223.36|9095.36|9223.36|9095.36|9221.99|9093.99|10
1653248420000|2022-05-22 19:40:20|9223.22|9095.22|9223.58|9095.58|9223.6|9095.6|9223.15|9095.15|10
1653248430000|2022-05-22 19:40:30|9223.65|9095.65|9220.78|9092.78|9223.77|9095.77|9220.78|9092.78|10
1653248440000|2022-05-22 19:40:40|9221.01|9093.01|9219.32|9091.32|9221.01|9093.01|9219.27|9091.27|9
1653248450000|2022-05-22 19:40:50|9219.48|9091.48|9220.43|9092.43|9220.43|9092.43|9219.26|9091.26|9
1653248460000|2022-05-22 19:41:00|9220.45|9092.45|9221.14|9093.14|9221.15|9093.15|9220.45|9092.45|10
1653248470000|2022-05-22 19:41:10|9221|9093|9221.09|9093.09|9221.12|9093.12|9220.99|9092.99|7
1653248480000|2022-05-22 19:41:20|9220.98|9092.98|9221.65|9093.65|9221.65|9093.65|9220.98|9092.98|8
1653248490000|2022-05-22 19:41:30|9221.64|9093.64|9221.79|9093.79|9221.79|9093.79|9221.58|9093.58|6
1653248500000|2022-05-22 19:41:40|9221.6|9093.6|9220.22|9092.22|9221.6|9093.6|9220.22|9092.22|10
1653248510000|2022-05-22 19:41:50|9220.3|9092.3|9220.46|9092.46|9220.59|9092.59|9220.3|9092.3|9
1653248520000|2022-05-22 19:42:00|9220.43|9092.43|9220.49|9092.49|9220.57|9092.57|9220.43|9092.43|7
1653248530000|2022-05-22 19:42:10|9220.48|9092.48|9220.65|9092.65|9220.66|9092.66|9220.48|9092.48|6
1653248540000|2022-05-22 19:42:20|9220.51|9092.51|9220.52|9092.52|9220.6|9092.6|9220.28|9092.28|9
1653248550000|2022-05-22 19:42:30|9220.57|9092.57|9220.38|9092.38|9220.66|9092.66|9220.38|9092.38|9
1653248560000|2022-05-22 19:42:40|9220.37|9092.37|9220.07|9092.07|9220.38|9092.38|9220.03|9092.03|10
1653248570000|2022-05-22 19:42:50|9219.93|9091.93|9219.56|9091.56|9219.93|9091.93|9219.4|9091.4|9
1653248580000|2022-05-22 19:43:00|9219.48|9091.48|9219.39|9091.39|9219.5|9091.5|9219.24|9091.24|9
1653248590000|2022-05-22 19:43:10|9219.33|9091.33|9219.55|9091.55|9219.61|9091.61|9219.33|9091.33|8
1653248600000|2022-05-22 19:43:20|9219.56|9091.56|9219.48|9091.48|9219.58|9091.58|9219.48|9091.48|5
1653248610000|2022-05-22 19:43:30|9219.3|9091.3|9219.1|9091.1|9219.3|9091.3|9219.1|9091.1|7
1653248620000|2022-05-22 19:43:40|9219.08|9091.08|9219.22|9091.22|9219.25|9091.25|9219.08|9091.08|6
1653248630000|2022-05-22 19:43:50|9219.32|9091.32|9219.33|9091.33|9219.4|9091.4|9219.29|9091.29|8
1653248640000|2022-05-22 19:44:00|9219.37|9091.37|9219.57|9091.57|9219.57|9091.57|9219.06|9091.06|9
1653248650000|2022-05-22 19:44:10|9219.6|9091.6|9219.59|9091.59|9219.62|9091.62|9219.41|9091.41|8
1653248660000|2022-05-22 19:44:20|9219.6|9091.6|9220.86|9092.86|9220.86|9092.86|9219.39|9091.39|8
1653248670000|2022-05-22 19:44:30|9220.88|9092.88|9222.61|9094.61|9222.61|9094.61|9220.88|9092.88|10
1653248680000|2022-05-22 19:44:40|9222.59|9094.59|9221.87|9093.87|9222.73|9094.73|9221.87|9093.87|10
1653248690000|2022-05-22 19:44:50|9221.77|9093.77|9222.48|9094.48|9222.48|9094.48|9221.77|9093.77|9
1653248700000|2022-05-22 19:45:00|9222.46|9094.46|9222.58|9094.58|9222.58|9094.58|9222.46|9094.46|8
1653248710000|2022-05-22 19:45:10|9222.65|9094.65|9223.17|9095.17|9223.17|9095.17|9222.65|9094.65|8
1653248720000|2022-05-22 19:45:20|9223.24|9095.24|9223.5|9095.5|9223.5|9095.5|9223.24|9095.24|8
1653248730000|2022-05-22 19:45:30|9223.49|9095.49|9221.82|9093.82|9223.49|9095.49|9221.69|9093.69|10
1653248740000|2022-05-22 19:45:40|9221.54|9093.54|9221.37|9093.37|9221.54|9093.54|9221.26|9093.26|10
1653248750000|2022-05-22 19:45:50|9221.26|9093.26|9221.04|9093.04|9221.26|9093.26|9221.04|9093.04|7
1653248760000|2022-05-22 19:46:00|9221.13|9093.13|9221.24|9093.24|9221.24|9093.24|9221.03|9093.03|8
1653248770000|2022-05-22 19:46:10|9221.25|9093.25|9220.78|9092.78|9221.34|9093.34|9220.78|9092.78|6
1653248780000|2022-05-22 19:46:20|9220.37|9092.37|9218.72|9090.72|9220.37|9092.37|9218.72|9090.72|10
1653248790000|2022-05-22 19:46:30|9218.43|9090.43|9218.7|9090.7|9218.7|9090.7|9218.02|9090.02|10
1653248800000|2022-05-22 19:46:40|9218.69|9090.69|9219.04|9091.04|9219.16|9091.16|9218.35|9090.35|7
1653248810000|2022-05-22 19:46:50|9218.79|9090.79|9218.82|9090.82|9218.82|9090.82|9218.67|9090.67|7
1653248820000|2022-05-22 19:47:00|9218.72|9090.72|9218.75|9090.75|9218.75|9090.75|9218.67|9090.67|5
1653248830000|2022-05-22 19:47:10|9218.76|9090.76|9218.91|9090.91|9218.91|9090.91|9218.73|9090.73|6
1653248840000|2022-05-22 19:47:20|9218.75|9090.75|9220.06|9092.06|9220.06|9092.06|9218.71|9090.71|9
1653248850000|2022-05-22 19:47:30|9220.85|9092.85|9220.81|9092.81|9221.34|9093.34|9220.48|9092.48|9
1653248860000|2022-05-22 19:47:40|9221.46|9093.46|9224.17|9096.17|9224.26|9096.26|9221.46|9093.46|10
1653248870000|2022-05-22 19:47:50|9223.94|9095.94|9226|9098|9226|9098|9223.94|9095.94|10
1653248880000|2022-05-22 19:48:00|9226.03|9098.03|9226.77|9098.77|9226.81|9098.81|9226.03|9098.03|9
1653248890000|2022-05-22 19:48:10|9226.78|9098.78|9226.64|9098.64|9226.8|9098.8|9226.51|9098.51|9
1653248900000|2022-05-22 19:48:20|9226.75|9098.75|9227.04|9099.04|9227.04|9099.04|9226.62|9098.62|9
1653248910000|2022-05-22 19:48:30|9227.24|9099.24|9227.45|9099.45|9227.6|9099.6|9226.88|9098.88|9
1653248920000|2022-05-22 19:48:40|9227.57|9099.57|9228.2|9100.2|9228.2|9100.2|9227.57|9099.57|10
1653248930000|2022-05-22 19:48:50|9228.13|9100.13|9228.2|9100.2|9228.21|9100.21|9227.98|9099.98|9
1653248940000|2022-05-22 19:49:00|9228.19|9100.19|9229|9101|9229|9101|9228.19|9100.19|10
1653248950000|2022-05-22 19:49:10|9229.02|9101.02|9229.41|9101.41|9229.43|9101.43|9228.96|9100.96|10
1653248960000|2022-05-22 19:49:20|9229.43|9101.43|9229.97|9101.97|9230.13|9102.13|9229.43|9101.43|9
1653248970000|2022-05-22 19:49:30|9230|9102|9229.71|9101.71|9230.06|9102.06|9229.71|9101.71|10
1653248980000|2022-05-22 19:49:40|9229.79|9101.79|9227.51|9099.51|9229.85|9101.85|9227.51|9099.51|10
1653248990000|2022-05-22 19:49:50|9227.4|9099.4|9226.63|9098.63|9227.4|9099.4|9226.63|9098.63|10
1653249000000|2022-05-22 19:50:00|9226.69|9098.69|9225.79|9097.79|9226.69|9098.69|9225.79|9097.79|9
1653249010000|2022-05-22 19:50:10|9225.58|9097.58|9225.77|9097.77|9225.91|9097.91|9225.5|9097.5|9
1653249020000|2022-05-22 19:50:20|9224.95|9096.95|9222.47|9094.47|9224.95|9096.95|9222.47|9094.47|10
1653249030000|2022-05-22 19:50:30|9222.33|9094.33|9221.3|9093.3|9222.33|9094.33|9221.3|9093.3|9
1653249040000|2022-05-22 19:50:40|9221.38|9093.38|9221.88|9093.88|9221.88|9093.88|9220.95|9092.95|9
1653249050000|2022-05-22 19:50:50|9221.98|9093.98|9221.72|9093.72|9221.98|9093.98|9221.57|9093.57|9
1653249060000|2022-05-22 19:51:00|9221.74|9093.74|9221.09|9093.09|9221.74|9093.74|9221.01|9093.01|7
1653249070000|2022-05-22 19:51:10|9221.19|9093.19|9220.61|9092.61|9221.19|9093.19|9220.5|9092.5|9
1653249080000|2022-05-22 19:51:20|9220.54|9092.54|9220.35|9092.35|9220.54|9092.54|9220.33|9092.33|9
1653249090000|2022-05-22 19:51:30|9220.47|9092.47|9218.66|9090.66|9220.47|9092.47|9218.66|9090.66|8
1653249100000|2022-05-22 19:51:40|9218.05|9090.05|9215.64|9087.64|9218.05|9090.05|9215.64|9087.64|10
1653249110000|2022-05-22 19:51:50|9215.54|9087.54|9213.85|9085.85|9215.54|9087.54|9213.85|9085.85|10
1653249120000|2022-05-22 19:52:00|9213.68|9085.68|9210.8|9082.8|9213.68|9085.68|9210.8|9082.8|10
1653249130000|2022-05-22 19:52:10|9210.78|9082.78|9209.08|9081.08|9210.78|9082.78|9209.08|9081.08|9
1653249140000|2022-05-22 19:52:20|9208.86|9080.86|9205.33|9077.33|9208.86|9080.86|9205.33|9077.33|10
1653249150000|2022-05-22 19:52:30|9204.87|9076.87|9204.15|9076.15|9204.93|9076.93|9203.78|9075.78|10
1653249160000|2022-05-22 19:52:40|9204.05|9076.05|9203.2|9075.2|9204.1|9076.1|9203.05|9075.05|10
1653249170000|2022-05-22 19:52:50|9202.9|9074.9|9202.56|9074.56|9203.24|9075.24|9202.56|9074.56|10
1653249180000|2022-05-22 19:53:00|9202.36|9074.36|9200.45|9072.45|9202.36|9074.36|9200.45|9072.45|10
1653249190000|2022-05-22 19:53:10|9200.21|9072.21|9198.89|9070.89|9200.21|9072.21|9198.89|9070.89|10
1653249200000|2022-05-22 19:53:20|9198.65|9070.65|9198.99|9070.99|9199.16|9071.16|9198.65|9070.65|10
1653249210000|2022-05-22 19:53:30|9199.1|9071.1|9199.2|9071.2|9199.9|9071.9|9199.1|9071.1|9
1653249220000|2022-05-22 19:53:40|9199.21|9071.21|9199.21|9071.21|9199.55|9071.55|9199.07|9071.07|10
1653249230000|2022-05-22 19:53:50|9199.09|9071.09|9199.26|9071.26|9199.32|9071.32|9199.09|9071.09|10
1653249240000|2022-05-22 19:54:00|9199.17|9071.17|9199.21|9071.21|9199.29|9071.29|9199.05|9071.05|10
1653249250000|2022-05-22 19:54:10|9199.27|9071.27|9199.68|9071.68|9199.68|9071.68|9199.13|9071.13|10
1653249260000|2022-05-22 19:54:20|9199.58|9071.58|9200.01|9072.01|9200.01|9072.01|9199.58|9071.58|10
1653249270000|2022-05-22 19:54:30|9199.83|9071.83|9199.8|9071.8|9199.83|9071.83|9199.8|9071.8|5
1653249280000|2022-05-22 19:54:40|9199.73|9071.73|9199.98|9071.98|9199.98|9071.98|9199.71|9071.71|8
1653249290000|2022-05-22 19:54:50|9200.24|9072.24|9200.15|9072.15|9200.71|9072.71|9200.07|9072.07|9
1653249300000|2022-05-22 19:55:00|9200.07|9072.07|9199.83|9071.83|9200.23|9072.23|9199.74|9071.74|8
1653249310000|2022-05-22 19:55:10|9200.17|9072.17|9200.2|9072.2|9200.22|9072.22|9199.55|9071.55|9
1653249320000|2022-05-22 19:55:20|9200.32|9072.32|9199.53|9071.53|9200.32|9072.32|9199.53|9071.53|9
1653249330000|2022-05-22 19:55:30|9199.35|9071.35|9198.65|9070.65|9199.35|9071.35|9198.65|9070.65|10
1653249340000|2022-05-22 19:55:40|9199.01|9071.01|9199.27|9071.27|9199.27|9071.27|9198.75|9070.75|9
1653249350000|2022-05-22 19:55:50|9199.57|9071.57|9199.87|9071.87|9199.88|9071.88|9199.57|9071.57|8
1653249360000|2022-05-22 19:56:00|9199.96|9071.96|9200.83|9072.83|9200.83|9072.83|9199.96|9071.96|9
1653249370000|2022-05-22 19:56:10|9200.77|9072.77|9201.08|9073.08|9201.17|9073.17|9200.67|9072.67|7
1653249380000|2022-05-22 19:56:20|9201.05|9073.05|9201.36|9073.36|9201.36|9073.36|9200.94|9072.94|5
1653249390000|2022-05-22 19:56:30|9201.47|9073.47|9201.68|9073.68|9201.68|9073.68|9201.47|9073.47|4
1653249400000|2022-05-22 19:56:40|9201.63|9073.63|9201.47|9073.47|9201.66|9073.66|9201.4|9073.4|10
1653249410000|2022-05-22 19:56:50|9201.42|9073.42|9201.51|9073.51|9201.63|9073.63|9201.42|9073.42|10
1653249420000|2022-05-22 19:57:00|9201.46|9073.46|9201.39|9073.39|9201.53|9073.53|9201.22|9073.22|9
1653249430000|2022-05-22 19:57:10|9201.31|9073.31|9201.7|9073.7|9201.7|9073.7|9201.31|9073.31|8
1653249440000|2022-05-22 19:57:20|9201.51|9073.51|9202.02|9074.02|9202.02|9074.02|9201.44|9073.44|10
1653249450000|2022-05-22 19:57:30|9201.98|9073.98|9202.95|9074.95|9202.95|9074.95|9201.74|9073.74|10
1653249460000|2022-05-22 19:57:40|9202.93|9074.93|9202.93|9074.93|9203.16|9075.16|9202.93|9074.93|8
1653249470000|2022-05-22 19:57:50|9202.86|9074.86|9203.58|9075.58|9203.58|9075.58|9202.81|9074.81|9
1653249480000|2022-05-22 19:58:00|9203.57|9075.57|9203.35|9075.35|9203.68|9075.68|9203.27|9075.27|9
1653249490000|2022-05-22 19:58:10|9203.38|9075.38|9203.32|9075.32|9203.46|9075.46|9203.21|9075.21|9
1653249500000|2022-05-22 19:58:20|9203.36|9075.36|9203.91|9075.91|9203.91|9075.91|9203.33|9075.33|9
1653249510000|2022-05-22 19:58:30|9203.82|9075.82|9204.78|9076.78|9204.78|9076.78|9203.82|9075.82|10
1653249520000|2022-05-22 19:58:40|9204.71|9076.71|9204.62|9076.62|9204.71|9076.71|9204.62|9076.62|7
1653249530000|2022-05-22 19:58:50|9204.55|9076.55|9203.68|9075.68|9204.55|9076.55|9203.68|9075.68|9
1653249540000|2022-05-22 19:59:00|9203.41|9075.41|9203.31|9075.31|9203.43|9075.43|9203.18|9075.18|8
1653249550000|2022-05-22 19:59:10|9203.36|9075.36|9203.21|9075.21|9203.36|9075.36|9203.18|9075.18|4
1653249560000|2022-05-22 19:59:20|9203.31|9075.31|9203.35|9075.35|9203.37|9075.37|9203.2|9075.2|7
1653249570000|2022-05-22 19:59:30|9203.32|9075.32|9203.34|9075.34|9203.34|9075.34|9203.21|9075.21|7
1653249580000|2022-05-22 19:59:40|9203.33|9075.33|9203.3|9075.3|9203.41|9075.41|9203.3|9075.3|4
1653249590000|2022-05-22 19:59:50|9203.35|9075.35|9203.26|9075.26|9203.44|9075.44|9203.26|9075.26|6
1653249600000|2022-05-22 20:00:00|9203.31|9075.31|9202.95|9074.95|9203.42|9075.42|9202.58|9074.58|10
1653249610000|2022-05-22 20:00:10|9202.79|9074.79|9206.06|9078.06|9206.06|9078.06|9202.79|9074.79|10
1653249620000|2022-05-22 20:00:20|9206.29|9078.29|9208.55|9080.55|9208.61|9080.61|9206.29|9078.29|10
1653249630000|2022-05-22 20:00:30|9209.06|9081.06|9211.27|9083.27|9211.27|9083.27|9209.06|9081.06|10
1653249640000|2022-05-22 20:00:40|9211.37|9083.37|9212.15|9084.15|9212.15|9084.15|9211.37|9083.37|9
1653249650000|2022-05-22 20:00:50|9212.04|9084.04|9211.74|9083.74|9212.05|9084.05|9211.74|9083.74|8
1653249660000|2022-05-22 20:01:00|9211.81|9083.81|9211.34|9083.34|9211.81|9083.81|9211.3|9083.3|10
1653249670000|2022-05-22 20:01:10|9211.46|9083.46|9211.01|9083.01|9211.46|9083.46|9211.01|9083.01|9
1653249680000|2022-05-22 20:01:20|9210.96|9082.96|9210.87|9082.87|9211.03|9083.03|9210.79|9082.79|10
1653249690000|2022-05-22 20:01:30|9210.86|9082.86|9210.61|9082.61|9210.86|9082.86|9210.44|9082.44|7
1653249700000|2022-05-22 20:01:40|9210.51|9082.51|9209.96|9081.96|9210.51|9082.51|9209.73|9081.73|10
1653249710000|2022-05-22 20:01:50|9210|9082|9209.55|9081.55|9210|9082|9209.18|9081.18|9
1653249720000|2022-05-22 20:02:00|9209.72|9081.72|9209.01|9081.01|9209.72|9081.72|9208.97|9080.97|10
1653249730000|2022-05-22 20:02:10|9208.95|9080.95|9208.63|9080.63|9209.14|9081.14|9208.63|9080.63|10
1653249740000|2022-05-22 20:02:20|9208.6|9080.6|9208.57|9080.57|9208.6|9080.6|9208.47|9080.47|9
1653249750000|2022-05-22 20:02:30|9208.65|9080.65|9207|9079|9208.65|9080.65|9207|9079|9
1653249760000|2022-05-22 20:02:40|9207.28|9079.28|9207.27|9079.27|9207.42|9079.42|9207.27|9079.27|10
1653249770000|2022-05-22 20:02:50|9207.28|9079.28|9207.04|9079.04|9207.28|9079.28|9206.8|9078.8|10
1653249780000|2022-05-22 20:03:00|9207.1|9079.1|9208.23|9080.23|9208.56|9080.56|9207.1|9079.1|8
1653249790000|2022-05-22 20:03:10|9208.15|9080.15|9206.42|9078.42|9208.15|9080.15|9206.42|9078.42|10
1653249800000|2022-05-22 20:03:20|9206.37|9078.37|9206.28|9078.28|9206.37|9078.37|9206.14|9078.14|7
1653249810000|2022-05-22 20:03:30|9206.31|9078.31|9206.39|9078.39|9206.39|9078.39|9206.15|9078.15|7
1653249820000|2022-05-22 20:03:40|9206.32|9078.32|9206.49|9078.49|9206.49|9078.49|9206.29|9078.29|9
1653249830000|2022-05-22 20:03:50|9206.23|9078.23|9205.49|9077.49|9206.23|9078.23|9205.49|9077.49|9
1653249840000|2022-05-22 20:04:00|9205.47|9077.47|9205|9077|9205.47|9077.47|9205|9077|9
1653249850000|2022-05-22 20:04:10|9205.1|9077.1|9204.58|9076.58|9205.1|9077.1|9204.57|9076.57|8
1653249860000|2022-05-22 20:04:20|9204.6|9076.6|9204.74|9076.74|9204.74|9076.74|9204.12|9076.12|9
1653249870000|2022-05-22 20:04:30|9204.72|9076.72|9203.76|9075.76|9204.91|9076.91|9203.7|9075.7|8
1653249880000|2022-05-22 20:04:40|9203.79|9075.79|9203.56|9075.56|9203.79|9075.79|9203.49|9075.49|9
1653249890000|2022-05-22 20:04:50|9203.54|9075.54|9203.02|9075.02|9203.54|9075.54|9202.98|9074.98|9
1653249900000|2022-05-22 20:05:00|9203.07|9075.07|9203.14|9075.14|9203.16|9075.16|9203.07|9075.07|6
1653249910000|2022-05-22 20:05:10|9203.21|9075.21|9203.19|9075.19|9203.27|9075.27|9203.05|9075.05|8
1653249920000|2022-05-22 20:05:20|9203.05|9075.05|9203.16|9075.16|9203.23|9075.23|9203.01|9075.01|10
1653249930000|2022-05-22 20:05:30|9202.67|9074.67|9202.4|9074.4|9202.67|9074.67|9202.28|9074.28|9
1653249940000|2022-05-22 20:05:40|9201.96|9073.96|9200.67|9072.67|9201.96|9073.96|9200.54|9072.54|10
1653249950000|2022-05-22 20:05:50|9200.8|9072.8|9200.29|9072.29|9200.94|9072.94|9200.15|9072.15|10
1653249960000|2022-05-22 20:06:00|9200.5|9072.5|9199.3|9071.3|9200.5|9072.5|9199.3|9071.3|10
1653249970000|2022-05-22 20:06:10|9199.41|9071.41|9199.15|9071.15|9199.49|9071.49|9199.15|9071.15|10
1653249980000|2022-05-22 20:06:20|9199.19|9071.19|9197.91|9069.91|9199.19|9071.19|9197.91|9069.91|9
1653249990000|2022-05-22 20:06:30|9198.05|9070.05|9198.24|9070.24|9198.35|9070.35|9198.05|9070.05|10
1653250000000|2022-05-22 20:06:40|9198.26|9070.26|9199.94|9071.94|9199.94|9071.94|9198.26|9070.26|10
1653250010000|2022-05-22 20:06:50|9200.04|9072.04|9199.11|9071.11|9200.04|9072.04|9199.11|9071.11|9
1653250020000|2022-05-22 20:07:00|9199.07|9071.07|9200.04|9072.04|9200.04|9072.04|9199.04|9071.04|10
1653250030000|2022-05-22 20:07:10|9200.13|9072.13|9201.85|9073.85|9201.88|9073.88|9200.13|9072.13|9
1653250040000|2022-05-22 20:07:20|9201.64|9073.64|9201.34|9073.34|9201.64|9073.64|9201.29|9073.29|8
1653250050000|2022-05-22 20:07:30|9201.17|9073.17|9201.65|9073.65|9201.71|9073.71|9201.17|9073.17|9
1653250060000|2022-05-22 20:07:40|9201.51|9073.51|9200.84|9072.84|9201.51|9073.51|9200.84|9072.84|9
1653250070000|2022-05-22 20:07:50|9200.61|9072.61|9200.61|9072.61|9200.73|9072.73|9200.57|9072.57|10
1653250080000|2022-05-22 20:08:00|9200.72|9072.72|9200.43|9072.43|9200.72|9072.72|9200.13|9072.13|10
1653250090000|2022-05-22 20:08:10|9200.47|9072.47|9200.42|9072.42|9200.55|9072.55|9200.42|9072.42|9
1653250100000|2022-05-22 20:08:20|9200.39|9072.39|9199.36|9071.36|9200.42|9072.42|9199.36|9071.36|8
1653250110000|2022-05-22 20:08:30|9199.34|9071.34|9199.1|9071.1|9199.34|9071.34|9199.06|9071.06|9
1653250120000|2022-05-22 20:08:40|9199|9071|9199.26|9071.26|9199.31|9071.31|9199|9071|6
1653250130000|2022-05-22 20:08:50|9199.24|9071.24|9198.98|9070.98|9199.24|9071.24|9198.98|9070.98|6
1653250140000|2022-05-22 20:09:00|9199|9071|9198.46|9070.46|9199.05|9071.05|9198.46|9070.46|6
1653250150000|2022-05-22 20:09:10|9198.48|9070.48|9198.42|9070.42|9198.54|9070.54|9198.35|9070.35|9
1653250160000|2022-05-22 20:09:20|9198.28|9070.28|9198.06|9070.06|9198.28|9070.28|9198.06|9070.06|8
1653250170000|2022-05-22 20:09:30|9198.03|9070.03|9198.08|9070.08|9198.18|9070.18|9198|9070|8
1653250180000|2022-05-22 20:09:40|9198.17|9070.17|9199.16|9071.16|9199.17|9071.17|9198.17|9070.17|10
1653250190000|2022-05-22 20:09:50|9199.17|9071.17|9200.16|9072.16|9200.89|9072.89|9199.17|9071.17|8
1653250200000|2022-05-22 20:10:00|9199.82|9071.82|9198.37|9070.37|9199.82|9071.82|9198.37|9070.37|9
1653250210000|2022-05-22 20:10:10|9198.4|9070.4|9198.37|9070.37|9198.7|9070.7|9198.37|9070.37|9
1653250220000|2022-05-22 20:10:20|9198.43|9070.43|9198.11|9070.11|9198.45|9070.45|9198.11|9070.11|7
1653250230000|2022-05-22 20:10:30|9198.03|9070.03|9197.84|9069.84|9198.1|9070.1|9197.78|9069.78|10
1653250240000|2022-05-22 20:10:40|9197.91|9069.91|9197.95|9069.95|9197.95|9069.95|9197.91|9069.91|3
1653250250000|2022-05-22 20:10:50|9197.96|9069.96|9198.58|9070.58|9198.58|9070.58|9197.96|9069.96|9
1653250260000|2022-05-22 20:11:00|9198.52|9070.52|9198.79|9070.79|9198.79|9070.79|9198.46|9070.46|8
1653250270000|2022-05-22 20:11:10|9198.8|9070.8|9200.08|9072.08|9200.08|9072.08|9198.8|9070.8|7
1653250280000|2022-05-22 20:11:20|9200.23|9072.23|9203.68|9075.68|9203.68|9075.68|9200.23|9072.23|10
1653250290000|2022-05-22 20:11:30|9203.8|9075.8|9205.27|9077.27|9205.35|9077.35|9203.8|9075.8|10
1653250300000|2022-05-22 20:11:40|9205.49|9077.49|9206.93|9078.93|9206.96|9078.96|9205.36|9077.36|9
1653250310000|2022-05-22 20:11:50|9206.99|9078.99|9207.64|9079.64|9207.84|9079.84|9206.98|9078.98|9
1653250320000|2022-05-22 20:12:00|9207.57|9079.57|9208.84|9080.84|9208.84|9080.84|9207.48|9079.48|9
1653250330000|2022-05-22 20:12:10|9208.81|9080.81|9210.56|9082.56|9210.56|9082.56|9208.81|9080.81|10
1653250340000|2022-05-22 20:12:20|9210.44|9082.44|9210.92|9082.92|9210.92|9082.92|9210.06|9082.06|10
1653250350000|2022-05-22 20:12:30|9210.89|9082.89|9210.86|9082.86|9210.89|9082.89|9210.76|9082.76|8
1653250360000|2022-05-22 20:12:40|9210.69|9082.69|9211.26|9083.26|9211.26|9083.26|9210.62|9082.62|8
1653250370000|2022-05-22 20:12:50|9211.27|9083.27|9211.28|9083.28|9211.29|9083.29|9211.13|9083.13|10
1653250380000|2022-05-22 20:13:00|9211.44|9083.44|9211.43|9083.43|9211.59|9083.59|9211.38|9083.38|9
1653250390000|2022-05-22 20:13:10|9211.46|9083.46|9210.96|9082.96|9211.46|9083.46|9210.91|9082.91|9
1653250400000|2022-05-22 20:13:20|9210.98|9082.98|9210.84|9082.84|9210.98|9082.98|9210.76|9082.76|7
1653250410000|2022-05-22 20:13:30|9210.83|9082.83|9209.8|9081.8|9210.83|9082.83|9209.8|9081.8|10
1653250420000|2022-05-22 20:13:40|9209.79|9081.79|9209.39|9081.39|9209.79|9081.79|9209.39|9081.39|9
1653250430000|2022-05-22 20:13:50|9209.41|9081.41|9209.19|9081.19|9209.41|9081.41|9209.17|9081.17|10
1653250440000|2022-05-22 20:14:00|9209.21|9081.21|9208.52|9080.52|9209.21|9081.21|9208.52|9080.52|7
1653250450000|2022-05-22 20:14:10|9208.51|9080.51|9208.42|9080.42|9208.58|9080.58|9208.42|9080.42|6
1653250460000|2022-05-22 20:14:20|9208.43|9080.43|9208.55|9080.55|9208.67|9080.67|9208.43|9080.43|6
1653250470000|2022-05-22 20:14:30|9208.44|9080.44|9208.91|9080.91|9208.91|9080.91|9208.41|9080.41|8
1653250480000|2022-05-22 20:14:40|9208.93|9080.93|9208.99|9080.99|9208.99|9080.99|9208.9|9080.9|6
1653250490000|2022-05-22 20:14:50|9209.08|9081.08|9209.07|9081.07|9209.08|9081.08|9208.98|9080.98|6
1653250500000|2022-05-22 20:15:00|9208.98|9080.98|9211.24|9083.24|9211.24|9083.24|9208.98|9080.98|10
1653250510000|2022-05-22 20:15:10|9211.36|9083.36|9211.07|9083.07|9211.36|9083.36|9211|9083|8
1653250520000|2022-05-22 20:15:20|9211.19|9083.19|9211.49|9083.49|9211.61|9083.61|9211.12|9083.12|10
1653250530000|2022-05-22 20:15:30|9211.46|9083.46|9211.82|9083.82|9211.93|9083.93|9211.46|9083.46|9
1653250540000|2022-05-22 20:15:40|9211.94|9083.94|9211.57|9083.57|9212.02|9084.02|9211.38|9083.38|8
1653250550000|2022-05-22 20:15:50|9211.84|9083.84|9212.23|9084.23|9212.3|9084.3|9211.84|9083.84|8
1653250560000|2022-05-22 20:16:00|9212.32|9084.32|9213.58|9085.58|9213.58|9085.58|9212.32|9084.32|10
1653250570000|2022-05-22 20:16:10|9213.78|9085.78|9213.86|9085.86|9213.86|9085.86|9213.68|9085.68|8
1653250580000|2022-05-22 20:16:20|9213.76|9085.76|9213.91|9085.91|9213.93|9085.93|9213.76|9085.76|9
1653250590000|2022-05-22 20:16:30|9213.9|9085.9|9214.1|9086.1|9214.14|9086.14|9213.9|9085.9|9
1653250600000|2022-05-22 20:16:40|9214.27|9086.27|9214.35|9086.35|9214.42|9086.42|9214.27|9086.27|9
1653250610000|2022-05-22 20:16:50|9214.4|9086.4|9214.11|9086.11|9214.4|9086.4|9214.11|9086.11|9
1653250620000|2022-05-22 20:17:00|9214.24|9086.24|9214.39|9086.39|9214.46|9086.46|9214.24|9086.24|7
1653250630000|2022-05-22 20:17:10|9214.41|9086.41|9215.13|9087.13|9215.66|9087.66|9214.37|9086.37|10
1653250640000|2022-05-22 20:17:20|9215.14|9087.14|9216.09|9088.09|9216.37|9088.37|9215.13|9087.13|10
1653250650000|2022-05-22 20:17:30|9216.13|9088.13|9216.08|9088.08|9216.13|9088.13|9215.91|9087.91|9
1653250660000|2022-05-22 20:17:40|9215.98|9087.98|9216.22|9088.22|9216.22|9088.22|9215.98|9087.98|10
1653250670000|2022-05-22 20:17:50|9216.15|9088.15|9216.74|9088.74|9216.74|9088.74|9215.99|9087.99|7
1653250680000|2022-05-22 20:18:00|9216.64|9088.64|9218.22|9090.22|9218.22|9090.22|9216.64|9088.64|10
1653250690000|2022-05-22 20:18:10|9218.1|9090.1|9217.93|9089.93|9218.1|9090.1|9217.82|9089.82|8
1653250700000|2022-05-22 20:18:20|9218|9090|9218|9090|9218.2|9090.2|9217.86|9089.86|8
1653250710000|2022-05-22 20:18:30|9218.09|9090.09|9218.49|9090.49|9218.55|9090.55|9218.09|9090.09|8
1653250720000|2022-05-22 20:18:40|9218.44|9090.44|9218.46|9090.46|9218.61|9090.61|9218.44|9090.44|7
1653250730000|2022-05-22 20:18:50|9218.45|9090.45|9218.3|9090.3|9218.45|9090.45|9218.29|9090.29|8
1653250740000|2022-05-22 20:19:00|9218.43|9090.43|9219.64|9091.64|9219.72|9091.72|9218.43|9090.43|10
1653250750000|2022-05-22 20:19:10|9219.69|9091.69|9218.82|9090.82|9219.96|9091.96|9218.7|9090.7|10
1653250760000|2022-05-22 20:19:20|9218.87|9090.87|9219.28|9091.28|9219.32|9091.32|9218.86|9090.86|10
1653250770000|2022-05-22 20:19:30|9219.23|9091.23|9220.56|9092.56|9220.56|9092.56|9219.23|9091.23|8
1653250780000|2022-05-22 20:19:40|9221.25|9093.25|9220.92|9092.92|9221.36|9093.36|9220.92|9092.92|10
1653250790000|2022-05-22 20:19:50|9220.84|9092.84|9220.54|9092.54|9220.84|9092.84|9220.54|9092.54|7
1653250800000|2022-05-22 20:20:00|9220.57|9092.57|9220.18|9092.18|9220.57|9092.57|9220.18|9092.18|8
1653250810000|2022-05-22 20:20:10|9220.16|9092.16|9221.43|9093.43|9221.43|9093.43|9220.16|9092.16|9
1653250820000|2022-05-22 20:20:20|9221.61|9093.61|9221.78|9093.78|9221.95|9093.95|9221.61|9093.61|9
1653250830000|2022-05-22 20:20:30|9221.81|9093.81|9221.35|9093.35|9221.81|9093.81|9221.35|9093.35|7
1653250840000|2022-05-22 20:20:40|9221.34|9093.34|9221.43|9093.43|9221.44|9093.44|9221.33|9093.33|5
1653250850000|2022-05-22 20:20:50|9221.42|9093.42|9220.94|9092.94|9221.48|9093.48|9220.94|9092.94|7
1653250860000|2022-05-22 20:21:00|9220.85|9092.85|9218.48|9090.48|9220.85|9092.85|9218.48|9090.48|10
1653250870000|2022-05-22 20:21:10|9217.87|9089.87|9217.04|9089.04|9217.87|9089.87|9217.04|9089.04|10
1653250880000|2022-05-22 20:21:20|9216.98|9088.98|9216.22|9088.22|9216.98|9088.98|9216.2|9088.2|9
1653250890000|2022-05-22 20:21:30|9216.42|9088.42|9217.23|9089.23|9217.23|9089.23|9216.42|9088.42|9
1653250900000|2022-05-22 20:21:40|9217.3|9089.3|9217.03|9089.03|9217.3|9089.3|9217.03|9089.03|10
1653250910000|2022-05-22 20:21:50|9217.05|9089.05|9216.83|9088.83|9217.06|9089.06|9216.81|9088.81|9
1653250920000|2022-05-22 20:22:00|9216.82|9088.82|9216.88|9088.88|9216.97|9088.97|9216.72|9088.72|10
1653250930000|2022-05-22 20:22:10|9216.93|9088.93|9217.37|9089.37|9217.57|9089.57|9216.81|9088.81|9
1653250940000|2022-05-22 20:22:20|9217.32|9089.32|9217.61|9089.61|9217.62|9089.62|9217.32|9089.32|9
1653250950000|2022-05-22 20:22:30|9217.54|9089.54|9217.39|9089.39|9217.54|9089.54|9217.36|9089.36|7
1653250960000|2022-05-22 20:22:40|9217.36|9089.36|9217.7|9089.7|9217.77|9089.77|9217.36|9089.36|7
1653250970000|2022-05-22 20:22:50|9217.77|9089.77|9217.77|9089.77|9217.77|9089.77|9217.72|9089.72|8
1653250980000|2022-05-22 20:23:00|9217.39|9089.39|9217.84|9089.84|9217.96|9089.96|9217.39|9089.39|8
1653250990000|2022-05-22 20:23:10|9217.85|9089.85|9218|9090|9218|9090|9217.72|9089.72|9
1653251000000|2022-05-22 20:23:20|9217.92|9089.92|9219.23|9091.23|9219.23|9091.23|9217.74|9089.74|9
1653251010000|2022-05-22 20:23:30|9219.4|9091.4|9220.62|9092.62|9220.62|9092.62|9219.4|9091.4|9
1653251020000|2022-05-22 20:23:40|9220.58|9092.58|9220.01|9092.01|9220.63|9092.63|9220.01|9092.01|8
1653251030000|2022-05-22 20:23:50|9219.96|9091.96|9221.05|9093.05|9221.05|9093.05|9219.85|9091.85|9
1653251040000|2022-05-22 20:24:00|9221.11|9093.11|9221.83|9093.83|9221.83|9093.83|9221.11|9093.11|9
1653251050000|2022-05-22 20:24:10|9221.84|9093.84|9221.54|9093.54|9221.84|9093.84|9221.44|9093.44|9
1653251060000|2022-05-22 20:24:20|9221.58|9093.58|9221.66|9093.66|9221.84|9093.84|9221.55|9093.55|8
1653251070000|2022-05-22 20:24:30|9221.82|9093.82|9222.71|9094.71|9222.81|9094.81|9221.82|9093.82|8
1653251080000|2022-05-22 20:24:40|9222.92|9094.92|9223.86|9095.86|9223.86|9095.86|9222.92|9094.92|10
1653251090000|2022-05-22 20:24:50|9223.99|9095.99|9225.62|9097.62|9225.62|9097.62|9223.96|9095.96|10
1653251100000|2022-05-22 20:25:00|9225.91|9097.91|9226.25|9098.25|9226.43|9098.43|9225.91|9097.91|8
1653251110000|2022-05-22 20:25:10|9226.26|9098.26|9228.2|9100.2|9228.2|9100.2|9226.26|9098.26|9
1653251120000|2022-05-22 20:25:20|9228.18|9100.18|9229.52|9101.52|9229.52|9101.52|9228.18|9100.18|9
1653251130000|2022-05-22 20:25:30|9229.54|9101.54|9230.61|9102.61|9230.61|9102.61|9229.47|9101.47|9
1653251140000|2022-05-22 20:25:40|9230.67|9102.67|9230.38|9102.38|9230.67|9102.67|9229.79|9101.79|10
1653251150000|2022-05-22 20:25:50|9230.92|9102.92|9231.26|9103.26|9231.28|9103.28|9230.92|9102.92|9
1653251160000|2022-05-22 20:26:00|9231.19|9103.19|9232.24|9104.24|9232.29|9104.29|9231.19|9103.19|10
1653251170000|2022-05-22 20:26:10|9232.21|9104.21|9233.06|9105.06|9233.06|9105.06|9232.21|9104.21|10
1653251180000|2022-05-22 20:26:20|9233.1|9105.1|9232.64|9104.64|9233.1|9105.1|9232.64|9104.64|9
1653251190000|2022-05-22 20:26:30|9232.57|9104.57|9231.74|9103.74|9232.57|9104.57|9231.74|9103.74|10
1653251200000|2022-05-22 20:26:40|9231.68|9103.68|9231.45|9103.45|9231.68|9103.68|9231.38|9103.38|10
1653251210000|2022-05-22 20:26:50|9231.41|9103.41|9231.03|9103.03|9231.41|9103.41|9231.03|9103.03|10
1653251220000|2022-05-22 20:27:00|9231.04|9103.04|9230.91|9102.91|9231.31|9103.31|9230.91|9102.91|9
1653251230000|2022-05-22 20:27:10|9230.95|9102.95|9231.02|9103.02|9231.02|9103.02|9230.78|9102.78|7
1653251240000|2022-05-22 20:27:20|9230.88|9102.88|9232.34|9104.34|9232.39|9104.39|9230.88|9102.88|9
1653251250000|2022-05-22 20:27:30|9232.31|9104.31|9232.61|9104.61|9232.63|9104.63|9232.24|9104.24|9
1653251260000|2022-05-22 20:27:40|9232.48|9104.48|9232.5|9104.5|9232.55|9104.55|9232.39|9104.39|9
1653251270000|2022-05-22 20:27:50|9232.49|9104.49|9232.81|9104.81|9232.81|9104.81|9232.44|9104.44|9
1653251280000|2022-05-22 20:28:00|9232.88|9104.88|9233.6|9105.6|9233.6|9105.6|9232.8|9104.8|10
1653251290000|2022-05-22 20:28:10|9233.99|9105.99|9234.27|9106.27|9234.28|9106.28|9233.99|9105.99|10
1653251300000|2022-05-22 20:28:20|9234.24|9106.24|9234.78|9106.78|9234.78|9106.78|9234.24|9106.24|9
1653251310000|2022-05-22 20:28:30|9235.1|9107.1|9235.14|9107.14|9235.16|9107.16|9234.94|9106.94|9
1653251320000|2022-05-22 20:28:40|9235.16|9107.16|9235.89|9107.89|9235.9|9107.9|9235.05|9107.05|10
1653251330000|2022-05-22 20:28:50|9235.9|9107.9|9235.87|9107.87|9235.9|9107.9|9235.65|9107.65|9
1653251340000|2022-05-22 20:29:00|9235.93|9107.93|9235.99|9107.99|9235.99|9107.99|9235.93|9107.93|6
1653251350000|2022-05-22 20:29:10|9236.02|9108.02|9236.05|9108.05|9236.06|9108.06|9235.59|9107.59|9
1653251360000|2022-05-22 20:29:20|9236.06|9108.06|9235.93|9107.93|9236.12|9108.12|9235.93|9107.93|6
1653251370000|2022-05-22 20:29:30|9236|9108|9236.05|9108.05|9236.19|9108.19|9236|9108|9
1653251380000|2022-05-22 20:29:40|9236.03|9108.03|9235.85|9107.85|9236.03|9108.03|9235.83|9107.83|9
1653251390000|2022-05-22 20:29:50|9235.9|9107.9|9238.4|9110.4|9238.4|9110.4|9235.9|9107.9|9
1653251400000|2022-05-22 20:30:00|9238.44|9110.44|9242.9|9114.9|9242.9|9114.9|9238.44|9110.44|10
1653251410000|2022-05-22 20:30:10|9243.09|9115.09|9246.73|9118.73|9246.73|9118.73|9243.09|9115.09|10
1653251420000|2022-05-22 20:30:20|9247.09|9119.09|9249.06|9121.06|9249.06|9121.06|9247.09|9119.09|9
1653251430000|2022-05-22 20:30:30|9248.94|9120.94|9247.02|9119.02|9248.94|9120.94|9247.02|9119.02|10
1653251440000|2022-05-22 20:30:40|9246.96|9118.96|9247.04|9119.04|9247.99|9119.99|9246.96|9118.96|8
1653251450000|2022-05-22 20:30:50|9246.95|9118.95|9247.48|9119.48|9247.89|9119.89|9246.95|9118.95|10
1653251460000|2022-05-22 20:31:00|9247.23|9119.23|9248.08|9120.08|9248.28|9120.28|9247.15|9119.15|9
1653251470000|2022-05-22 20:31:10|9248.28|9120.28|9246.65|9118.65|9248.28|9120.28|9246.58|9118.58|10
1653251480000|2022-05-22 20:31:20|9246.73|9118.73|9246.19|9118.19|9246.76|9118.76|9246.19|9118.19|7
1653251490000|2022-05-22 20:31:30|9246.23|9118.23|9246.1|9118.1|9246.42|9118.42|9245.82|9117.82|10
1653251500000|2022-05-22 20:31:40|9245.9|9117.9|9245.54|9117.54|9245.9|9117.9|9245.54|9117.54|9
1653251510000|2022-05-22 20:31:50|9245.71|9117.71|9245.37|9117.37|9245.84|9117.84|9245.29|9117.29|9
1653251520000|2022-05-22 20:32:00|9245.26|9117.26|9245.29|9117.29|9245.32|9117.32|9245.16|9117.16|9
1653251530000|2022-05-22 20:32:10|9245.13|9117.13|9243.85|9115.85|9245.15|9117.15|9243.85|9115.85|10
1653251540000|2022-05-22 20:32:20|9243.81|9115.81|9242.85|9114.85|9243.84|9115.84|9242.77|9114.77|9
1653251550000|2022-05-22 20:32:30|9242.83|9114.83|9241.03|9113.03|9242.83|9114.83|9241.03|9113.03|10
1653251560000|2022-05-22 20:32:40|9240.98|9112.98|9238.61|9110.61|9240.98|9112.98|9238.61|9110.61|10
1653251570000|2022-05-22 20:32:50|9238.53|9110.53|9237.17|9109.17|9238.53|9110.53|9237.14|9109.14|10
1653251580000|2022-05-22 20:33:00|9237.19|9109.19|9237.61|9109.61|9237.61|9109.61|9237.08|9109.08|9
1653251590000|2022-05-22 20:33:10|9237.84|9109.84|9238.12|9110.12|9238.14|9110.14|9237.84|9109.84|10
1653251600000|2022-05-22 20:33:20|9238.27|9110.27|9237.85|9109.85|9238.28|9110.28|9237.85|9109.85|10
1653251610000|2022-05-22 20:33:30|9237.97|9109.97|9239.6|9111.6|9239.6|9111.6|9237.91|9109.91|10
1653251620000|2022-05-22 20:33:40|9239.58|9111.58|9239.96|9111.96|9239.96|9111.96|9239.5|9111.5|10
1653251630000|2022-05-22 20:33:50|9239.88|9111.88|9240.27|9112.27|9240.27|9112.27|9239.86|9111.86|8
1653251640000|2022-05-22 20:34:00|9240.3|9112.3|9240.33|9112.33|9240.44|9112.44|9240.24|9112.24|7
1653251650000|2022-05-22 20:34:10|9240.43|9112.43|9240.53|9112.53|9241.28|9113.28|9240.43|9112.43|10
1653251660000|2022-05-22 20:34:20|9240.74|9112.74|9240.75|9112.75|9241.37|9113.37|9240.71|9112.71|9
1653251670000|2022-05-22 20:34:30|9240.89|9112.89|9241.65|9113.65|9241.65|9113.65|9240.89|9112.89|9
1653251680000|2022-05-22 20:34:40|9241.59|9113.59|9242.18|9114.18|9243.19|9115.19|9241.59|9113.59|10
1653251690000|2022-05-22 20:34:50|9242.03|9114.03|9243.88|9115.88|9243.89|9115.89|9241.98|9113.98|10
1653251700000|2022-05-22 20:35:00|9243.87|9115.87|9244.53|9116.53|9244.53|9116.53|9243.87|9115.87|9
1653251710000|2022-05-22 20:35:10|9244.84|9116.84|9245.78|9117.78|9245.88|9117.88|9244.84|9116.84|9
1653251720000|2022-05-22 20:35:20|9245.82|9117.82|9247.06|9119.06|9247.06|9119.06|9245.82|9117.82|9
1653251730000|2022-05-22 20:35:30|9247.18|9119.18|9246.84|9118.84|9247.18|9119.18|9246.84|9118.84|9
1653251740000|2022-05-22 20:35:40|9247.04|9119.04|9247.5|9119.5|9247.5|9119.5|9247.04|9119.04|10
1653251750000|2022-05-22 20:35:50|9247.52|9119.52|9246.22|9118.22|9247.53|9119.53|9246.22|9118.22|9
1653251760000|2022-05-22 20:36:00|9246.02|9118.02|9247.51|9119.51|9247.72|9119.72|9245.68|9117.68|10
1653251770000|2022-05-22 20:36:10|9247.44|9119.44|9250.92|9122.92|9250.92|9122.92|9247.26|9119.26|10
1653251780000|2022-05-22 20:36:20|9251.01|9123.01|9250.94|9122.94|9251.2|9123.2|9250.75|9122.75|9
1653251790000|2022-05-22 20:36:30|9251.07|9123.07|9253.2|9125.2|9253.2|9125.2|9250.84|9122.84|9
1653251800000|2022-05-22 20:36:40|9253.23|9125.23|9252.47|9124.47|9253.23|9125.23|9252.47|9124.47|10
1653251810000|2022-05-22 20:36:50|9252.72|9124.72|9250.53|9122.53|9252.72|9124.72|9250.53|9122.53|10
1653251820000|2022-05-22 20:37:00|9250.43|9122.43|9249.88|9121.88|9250.43|9122.43|9249.7|9121.7|10
1653251830000|2022-05-22 20:37:10|9249.79|9121.79|9250.18|9122.18|9250.26|9122.26|9249.6|9121.6|9
1653251840000|2022-05-22 20:37:20|9250.34|9122.34|9251.37|9123.37|9251.74|9123.74|9250.34|9122.34|10
1653251850000|2022-05-22 20:37:30|9251.29|9123.29|9250.96|9122.96|9251.38|9123.38|9250.67|9122.67|9
1653251860000|2022-05-22 20:37:40|9250.98|9122.98|9250.55|9122.55|9251.29|9123.29|9250.55|9122.55|9
1653251870000|2022-05-22 20:37:50|9250.49|9122.49|9250.32|9122.32|9250.49|9122.49|9249.72|9121.72|10
1653251880000|2022-05-22 20:38:00|9250.28|9122.28|9250.14|9122.14|9250.28|9122.28|9249.64|9121.64|9
1653251890000|2022-05-22 20:38:10|9250.26|9122.26|9250.34|9122.34|9250.34|9122.34|9250.13|9122.13|8
1653251900000|2022-05-22 20:38:20|9250.32|9122.32|9250.37|9122.37|9250.41|9122.41|9250.27|9122.27|7
1653251910000|2022-05-22 20:38:30|9250.35|9122.35|9250.26|9122.26|9250.38|9122.38|9250.24|9122.24|10
1653251920000|2022-05-22 20:38:40|9250.18|9122.18|9250.34|9122.34|9250.41|9122.41|9250.18|9122.18|9
1653251930000|2022-05-22 20:38:50|9250.41|9122.41|9250.11|9122.11|9250.52|9122.52|9250.11|9122.11|6
1653251940000|2022-05-22 20:39:00|9250.12|9122.12|9249.95|9121.95|9250.75|9122.75|9249.81|9121.81|9
1653251950000|2022-05-22 20:39:10|9249.76|9121.76|9249.68|9121.68|9249.93|9121.93|9249.63|9121.63|10
1653251960000|2022-05-22 20:39:20|9249.45|9121.45|9248.59|9120.59|9249.45|9121.45|9248.59|9120.59|9
1653251970000|2022-05-22 20:39:30|9248.58|9120.58|9249.12|9121.12|9249.23|9121.23|9248.58|9120.58|9
1653251980000|2022-05-22 20:39:40|9248.88|9120.88|9247|9119|9248.88|9120.88|9247|9119|10
1653251990000|2022-05-22 20:39:50|9247.01|9119.01|9246.97|9118.97|9247.15|9119.15|9246.87|9118.87|9
1653252000000|2022-05-22 20:40:00|9247|9119|9249.58|9121.58|9249.58|9121.58|9247|9119|10
1653252010000|2022-05-22 20:40:10|9249.89|9121.89|9250.07|9122.07|9250.08|9122.08|9249.87|9121.87|9
1653252020000|2022-05-22 20:40:20|9250.06|9122.06|9251.9|9123.9|9251.9|9123.9|9250.06|9122.06|8
1653252030000|2022-05-22 20:40:30|9251.57|9123.57|9251.77|9123.77|9251.93|9123.93|9251.49|9123.49|10
1653252040000|2022-05-22 20:40:40|9251.75|9123.75|9252.1|9124.1|9252.31|9124.31|9251.63|9123.63|10
1653252050000|2022-05-22 20:40:50|9251.97|9123.97|9252.06|9124.06|9252.14|9124.14|9251.85|9123.85|10
1653252060000|2022-05-22 20:41:00|9251.7|9123.7|9251.17|9123.17|9251.87|9123.87|9251.17|9123.17|10
1653252070000|2022-05-22 20:41:10|9251.04|9123.04|9251.5|9123.5|9251.82|9123.82|9251.02|9123.02|10
1653252080000|2022-05-22 20:41:20|9251.57|9123.57|9251.49|9123.49|9251.64|9123.64|9251.48|9123.48|7
1653252090000|2022-05-22 20:41:30|9251.48|9123.48|9250.01|9122.01|9251.48|9123.48|9250.01|9122.01|9
1653252100000|2022-05-22 20:41:40|9250.05|9122.05|9249.48|9121.48|9250.05|9122.05|9249.48|9121.48|10
1653252110000|2022-05-22 20:41:50|9249.58|9121.58|9249.67|9121.67|9249.67|9121.67|9249.5|9121.5|9
1653252120000|2022-05-22 20:42:00|9249.93|9121.93|9249.81|9121.81|9250.02|9122.02|9249.79|9121.79|9
1653252130000|2022-05-22 20:42:10|9249.72|9121.72|9249.86|9121.86|9249.86|9121.86|9249.69|9121.69|8
1653252140000|2022-05-22 20:42:20|9249.93|9121.93|9249.6|9121.6|9249.95|9121.95|9249.57|9121.57|8
1653252150000|2022-05-22 20:42:30|9249.58|9121.58|9249.13|9121.13|9249.58|9121.58|9249.13|9121.13|10
1653252160000|2022-05-22 20:42:40|9249.33|9121.33|9249.14|9121.14|9249.43|9121.43|9249.14|9121.14|9
1653252170000|2022-05-22 20:42:50|9249.27|9121.27|9249.21|9121.21|9249.59|9121.59|9249.21|9121.21|10
1653252180000|2022-05-22 20:43:00|9249.16|9121.16|9249.54|9121.54|9249.54|9121.54|9248.95|9120.95|8
1653252190000|2022-05-22 20:43:10|9249.52|9121.52|9248.78|9120.78|9249.53|9121.53|9248.78|9120.78|10
1653252200000|2022-05-22 20:43:20|9248.73|9120.73|9248.56|9120.56|9248.73|9120.73|9248.17|9120.17|10
1653252210000|2022-05-22 20:43:30|9248.4|9120.4|9248.22|9120.22|9248.43|9120.43|9247.79|9119.79|10
1653252220000|2022-05-22 20:43:40|9248.34|9120.34|9248.37|9120.37|9248.58|9120.58|9248.34|9120.34|9
1653252230000|2022-05-22 20:43:50|9248.47|9120.47|9250.73|9122.73|9250.73|9122.73|9248.47|9120.47|9
1653252240000|2022-05-22 20:44:00|9250.65|9122.65|9250.63|9122.63|9250.73|9122.73|9250.57|9122.57|9
1653252250000|2022-05-22 20:44:10|9250.5|9122.5|9250.01|9122.01|9250.77|9122.77|9250.01|9122.01|10
1653252260000|2022-05-22 20:44:20|9249.95|9121.95|9249.55|9121.55|9249.95|9121.95|9249.55|9121.55|9
1653252270000|2022-05-22 20:44:30|9249.58|9121.58|9249.29|9121.29|9249.58|9121.58|9249.29|9121.29|9
1653252280000|2022-05-22 20:44:40|9249.19|9121.19|9249.64|9121.64|9249.77|9121.77|9249.17|9121.17|9
1653252290000|2022-05-22 20:44:50|9250.25|9122.25|9250.84|9122.84|9250.87|9122.87|9250.25|9122.25|10
1653252300000|2022-05-22 20:45:00|9250.88|9122.88|9251.68|9123.68|9251.68|9123.68|9250.88|9122.88|9
1653252310000|2022-05-22 20:45:10|9251.79|9123.79|9251.62|9123.62|9251.79|9123.79|9251.37|9123.37|9
1653252320000|2022-05-22 20:45:20|9251.55|9123.55|9253.77|9125.77|9253.78|9125.78|9251.55|9123.55|10
1653252330000|2022-05-22 20:45:30|9254.05|9126.05|9256.14|9128.14|9256.15|9128.15|9254.05|9126.05|10
1653252340000|2022-05-22 20:45:40|9255.84|9127.84|9255.94|9127.94|9256.23|9128.23|9255.84|9127.84|9
1653252350000|2022-05-22 20:45:50|9255.82|9127.82|9256.05|9128.05|9256.08|9128.08|9255.72|9127.72|9
1653252360000|2022-05-22 20:46:00|9256.14|9128.14|9256.04|9128.04|9256.3|9128.3|9256.04|9128.04|8
1653252370000|2022-05-22 20:46:10|9256.03|9128.03|9255.7|9127.7|9256.26|9128.26|9255.7|9127.7|10
1653252380000|2022-05-22 20:46:20|9255.8|9127.8|9255.52|9127.52|9255.8|9127.8|9255.39|9127.39|7
1653252390000|2022-05-22 20:46:30|9255.57|9127.57|9255.81|9127.81|9255.81|9127.81|9255.57|9127.57|7
1653252400000|2022-05-22 20:46:40|9256.03|9128.03|9256.15|9128.15|9256.15|9128.15|9255.9|9127.9|8
1653252410000|2022-05-22 20:46:50|9256.23|9128.23|9257.03|9129.03|9257.03|9129.03|9256.23|9128.23|9
1653252420000|2022-05-22 20:47:00|9257|9129|9257.05|9129.05|9257.15|9129.15|9257|9129|9
1653252430000|2022-05-22 20:47:10|9257.01|9129.01|9257.04|9129.04|9257.04|9129.04|9256.16|9128.16|7
1653252440000|2022-05-22 20:47:20|9257.19|9129.19|9256.85|9128.85|9257.22|9129.22|9256.84|9128.84|8
1653252450000|2022-05-22 20:47:30|9256.84|9128.84|9256.19|9128.19|9256.84|9128.84|9256.14|9128.14|7
1653252460000|2022-05-22 20:47:40|9256.23|9128.23|9256.55|9128.55|9256.55|9128.55|9256.23|9128.23|10
1653252470000|2022-05-22 20:47:50|9256.47|9128.47|9256.61|9128.61|9256.63|9128.63|9256.47|9128.47|7
1653252480000|2022-05-22 20:48:00|9256.56|9128.56|9256.27|9128.27|9256.75|9128.75|9256.27|9128.27|8
1653252490000|2022-05-22 20:48:10|9256.3|9128.3|9255.66|9127.66|9256.3|9128.3|9255.66|9127.66|10
1653252500000|2022-05-22 20:48:20|9255.67|9127.67|9255.72|9127.72|9255.72|9127.72|9255.58|9127.58|6
1653252510000|2022-05-22 20:48:30|9255.18|9127.18|9254.94|9126.94|9255.18|9127.18|9254.94|9126.94|5
1653252520000|2022-05-22 20:48:40|9254.91|9126.91|9254.78|9126.78|9255|9127|9254.76|9126.76|9
1653252530000|2022-05-22 20:48:50|9254.77|9126.77|9255.03|9127.03|9255.03|9127.03|9254.63|9126.63|10
1653252540000|2022-05-22 20:49:00|9255.01|9127.01|9254.64|9126.64|9255.01|9127.01|9254.64|9126.64|10
1653252550000|2022-05-22 20:49:10|9254.56|9126.56|9251.66|9123.66|9254.6|9126.6|9251.66|9123.66|10
1653252560000|2022-05-22 20:49:20|9251.69|9123.69|9250.03|9122.03|9251.8|9123.8|9250.02|9122.02|10
1653252570000|2022-05-22 20:49:30|9249.63|9121.63|9247.84|9119.84|9249.63|9121.63|9247.84|9119.84|9
1653252580000|2022-05-22 20:49:40|9247.34|9119.34|9244.57|9116.57|9247.34|9119.34|9244.57|9116.57|10
1653252590000|2022-05-22 20:49:50|9244.17|9116.17|9242.51|9114.51|9244.17|9116.17|9242.43|9114.43|10
1653252600000|2022-05-22 20:50:00|9242.59|9114.59|9240.2|9112.2|9242.59|9114.59|9240.2|9112.2|10
1653252610000|2022-05-22 20:50:10|9240.23|9112.23|9240.44|9112.44|9240.5|9112.5|9240.12|9112.12|9
1653252620000|2022-05-22 20:50:20|9240.53|9112.53|9240.42|9112.42|9240.54|9112.54|9240.32|9112.32|8
1653252630000|2022-05-22 20:50:30|9240.5|9112.5|9240|9112|9240.5|9112.5|9240|9112|10
1653252640000|2022-05-22 20:50:40|9240.27|9112.27|9239.41|9111.41|9240.27|9112.27|9239.41|9111.41|10
1653252650000|2022-05-22 20:50:50|9239.53|9111.53|9238.72|9110.72|9239.53|9111.53|9238.72|9110.72|10
1653252660000|2022-05-22 20:51:00|9238.64|9110.64|9238.37|9110.37|9238.64|9110.64|9238.37|9110.37|9
1653252670000|2022-05-22 20:51:10|9238.27|9110.27|9237.52|9109.52|9238.27|9110.27|9237.52|9109.52|9
1653252680000|2022-05-22 20:51:20|9237.28|9109.28|9236.8|9108.8|9237.28|9109.28|9236.8|9108.8|8
1653252690000|2022-05-22 20:51:30|9236.79|9108.79|9235.26|9107.26|9236.79|9108.79|9235.26|9107.26|9
1653252700000|2022-05-22 20:51:40|9235.16|9107.16|9235.07|9107.07|9235.21|9107.21|9234.83|9106.83|10
1653252710000|2022-05-22 20:51:50|9235.06|9107.06|9234.43|9106.43|9235.06|9107.06|9234.43|9106.43|7
1653252720000|2022-05-22 20:52:00|9234.51|9106.51|9234.3|9106.3|9234.58|9106.58|9234.27|9106.27|10
1653252730000|2022-05-22 20:52:10|9234.36|9106.36|9234.05|9106.05|9234.39|9106.39|9234.04|9106.04|10
1653252740000|2022-05-22 20:52:20|9234.09|9106.09|9233.79|9105.79|9234.09|9106.09|9233.79|9105.79|7
1653252750000|2022-05-22 20:52:30|9233.85|9105.85|9234.32|9106.32|9234.32|9106.32|9233.74|9105.74|9
1653252760000|2022-05-22 20:52:40|9234.26|9106.26|9233.98|9105.98|9234.26|9106.26|9233.98|9105.98|7
1653252770000|2022-05-22 20:52:50|9233.72|9105.72|9233.75|9105.75|9233.75|9105.75|9233.65|9105.65|7
1653252780000|2022-05-22 20:53:00|9233.84|9105.84|9233.86|9105.86|9233.87|9105.87|9233.7|9105.7|8
1653252790000|2022-05-22 20:53:10|9233.79|9105.79|9233.75|9105.75|9233.79|9105.79|9233.66|9105.66|7
1653252800000|2022-05-22 20:53:20|9233.73|9105.73|9234.51|9106.51|9234.54|9106.54|9233.73|9105.73|9
1653252810000|2022-05-22 20:53:30|9234.5|9106.5|9234.14|9106.14|9234.5|9106.5|9234.14|9106.14|8
1653252820000|2022-05-22 20:53:40|9234|9106|9233.99|9105.99|9234|9106|9233.87|9105.87|9
1653252830000|2022-05-22 20:53:50|9234.01|9106.01|9234.18|9106.18|9234.29|9106.29|9234.01|9106.01|8
1653252840000|2022-05-22 20:54:00|9234.28|9106.28|9234.32|9106.32|9234.52|9106.52|9234.26|9106.26|9
1653252850000|2022-05-22 20:54:10|9234.46|9106.46|9234.4|9106.4|9234.46|9106.46|9234.37|9106.37|8
1653252860000|2022-05-22 20:54:20|9234.42|9106.42|9233.03|9105.03|9234.45|9106.45|9233.02|9105.02|6
1653252870000|2022-05-22 20:54:30|9232.93|9104.93|9232.01|9104.01|9233.06|9105.06|9232.01|9104.01|7
1653252880000|2022-05-22 20:54:40|9231.82|9103.82|9231.25|9103.25|9231.87|9103.87|9231.12|9103.12|10
1653252890000|2022-05-22 20:54:50|9231.05|9103.05|9230.24|9102.24|9231.05|9103.05|9230.24|9102.24|10
1653252900000|2022-05-22 20:55:00|9229.98|9101.98|9228.5|9100.5|9229.98|9101.98|9228.5|9100.5|10
1653252910000|2022-05-22 20:55:10|9228.21|9100.21|9227.43|9099.43|9228.21|9100.21|9227.26|9099.26|9
1653252920000|2022-05-22 20:55:20|9227.42|9099.42|9227.19|9099.19|9227.42|9099.42|9226.84|9098.84|10
1653252930000|2022-05-22 20:55:30|9227.14|9099.14|9227.44|9099.44|9227.51|9099.51|9227.05|9099.05|6
1653252940000|2022-05-22 20:55:40|9227.47|9099.47|9224.06|9096.06|9227.47|9099.47|9224.06|9096.06|10
1653252950000|2022-05-22 20:55:50|9223.81|9095.81|9222.67|9094.67|9223.81|9095.81|9222.67|9094.67|9
1653252960000|2022-05-22 20:56:00|9222.29|9094.29|9219.41|9091.41|9222.33|9094.33|9219.41|9091.41|10
1653252970000|2022-05-22 20:56:10|9219.11|9091.11|9219.43|9091.43|9219.43|9091.43|9218.82|9090.82|10
1653252980000|2022-05-22 20:56:20|9219.61|9091.61|9218.93|9090.93|9219.77|9091.77|9218.93|9090.93|10
1653252990000|2022-05-22 20:56:30|9218.8|9090.8|9217.73|9089.73|9218.8|9090.8|9217.73|9089.73|10
1653253000000|2022-05-22 20:56:40|9217.62|9089.62|9216.64|9088.64|9217.62|9089.62|9216.64|9088.64|8
1653253010000|2022-05-22 20:56:50|9216.72|9088.72|9216.26|9088.26|9216.77|9088.77|9216.23|9088.23|8
1653253020000|2022-05-22 20:57:00|9216.11|9088.11|9215.59|9087.59|9216.11|9088.11|9215.57|9087.57|10
1653253030000|2022-05-22 20:57:10|9215.67|9087.67|9215.69|9087.69|9215.83|9087.83|9215.49|9087.49|9
1653253040000|2022-05-22 20:57:20|9215.62|9087.62|9215.31|9087.31|9215.62|9087.62|9215.14|9087.14|10
1653253050000|2022-05-22 20:57:30|9215.32|9087.32|9215.26|9087.26|9215.43|9087.43|9215.26|9087.26|9
1653253060000|2022-05-22 20:57:40|9215.24|9087.24|9215.59|9087.59|9215.59|9087.59|9215.23|9087.23|9
1653253070000|2022-05-22 20:57:50|9215.56|9087.56|9215.68|9087.68|9215.73|9087.73|9215.55|9087.55|7
1653253080000|2022-05-22 20:58:00|9215.53|9087.53|9214.76|9086.76|9215.53|9087.53|9214.76|9086.76|8
1653253090000|2022-05-22 20:58:10|9214.62|9086.62|9213.84|9085.84|9214.62|9086.62|9213.84|9085.84|8
1653253100000|2022-05-22 20:58:20|9213.72|9085.72|9215.07|9087.07|9215.07|9087.07|9213.62|9085.62|10
1653253110000|2022-05-22 20:58:30|9215.01|9087.01|9213.67|9085.67|9215.01|9087.01|9213.67|9085.67|8
1653253120000|2022-05-22 20:58:40|9213.65|9085.65|9213.29|9085.29|9213.65|9085.65|9213.16|9085.16|9
1653253130000|2022-05-22 20:58:50|9213.37|9085.37|9213.2|9085.2|9213.49|9085.49|9213.2|9085.2|8
1653253140000|2022-05-22 20:59:00|9213.02|9085.02|9213.09|9085.09|9213.24|9085.24|9213.02|9085.02|9
1653253150000|2022-05-22 20:59:10|9213.06|9085.06|9213.86|9085.86|9213.86|9085.86|9213.05|9085.05|10
1653253160000|2022-05-22 20:59:20|9213.82|9085.82|9214.64|9086.64|9214.64|9086.64|9213.78|9085.78|10
1653253170000|2022-05-22 20:59:30|9214.7|9086.7|9214.41|9086.41|9214.71|9086.71|9214.08|9086.08|8
1653253180000|2022-05-22 20:59:40|9214.32|9086.32|9214.11|9086.11|9214.64|9086.64|9214.11|9086.11|10
1653253190000|2022-05-22 20:59:50|9214.13|9086.13|9214.5|9086.5|9214.5|9086.5|9214.11|9086.11|8
1653253200000|2022-05-22 21:00:00|9214.58|9086.58|9213.38|9085.38|9214.6|9086.6|9213.38|9085.38|8
1653253210000|2022-05-22 21:00:10|9213.37|9085.37|9211.9|9083.9|9213.37|9085.37|9211.9|9083.9|10
1653253220000|2022-05-22 21:00:20|9211.85|9083.85|9211.57|9083.57|9211.89|9083.89|9211.57|9083.57|9
1653253230000|2022-05-22 21:00:30|9211.51|9083.51|9209.25|9081.25|9211.51|9083.51|9209.25|9081.25|9
1653253240000|2022-05-22 21:00:40|9208.52|9080.52|9207.23|9079.23|9208.52|9080.52|9207.23|9079.23|9
1653253250000|2022-05-22 21:00:50|9207.03|9079.03|9206.69|9078.69|9207.03|9079.03|9206.67|9078.67|9
1653253260000|2022-05-22 21:01:00|9206.77|9078.77|9205.24|9077.24|9206.77|9078.77|9205.24|9077.24|9
1653253270000|2022-05-22 21:01:10|9205.19|9077.19|9205.22|9077.22|9205.39|9077.39|9205.14|9077.14|8
1653253280000|2022-05-22 21:01:20|9205.08|9077.08|9204.37|9076.37|9205.11|9077.11|9204.37|9076.37|7
1653253290000|2022-05-22 21:01:30|9204.44|9076.44|9203.55|9075.55|9204.44|9076.44|9203.52|9075.52|7
1653253300000|2022-05-22 21:01:40|9202.86|9074.86|9201.76|9073.76|9202.86|9074.86|9201.76|9073.76|9
1653253310000|2022-05-22 21:01:50|9201.66|9073.66|9201.76|9073.76|9201.76|9073.76|9201.46|9073.46|9
1653253320000|2022-05-22 21:02:00|9201.69|9073.69|9203.08|9075.08|9203.08|9075.08|9201.69|9073.69|10
1653253330000|2022-05-22 21:02:10|9203.2|9075.2|9203.34|9075.34|9203.49|9075.49|9203.19|9075.19|10
1653253340000|2022-05-22 21:02:20|9203.4|9075.4|9203.39|9075.39|9203.4|9075.4|9203.07|9075.07|10
1653253350000|2022-05-22 21:02:30|9203.4|9075.4|9204.08|9076.08|9204.08|9076.08|9203.4|9075.4|10
1653253360000|2022-05-22 21:02:40|9204.21|9076.21|9204.12|9076.12|9204.69|9076.69|9204.12|9076.12|10
1653253370000|2022-05-22 21:02:50|9204.06|9076.06|9203.58|9075.58|9204.06|9076.06|9203.58|9075.58|10
1653253380000|2022-05-22 21:03:00|9203.55|9075.55|9203.22|9075.22|9203.57|9075.57|9203.22|9075.22|8
1653253390000|2022-05-22 21:03:10|9203.12|9075.12|9202.81|9074.81|9203.15|9075.15|9202.81|9074.81|8
1653253400000|2022-05-22 21:03:20|9202.8|9074.8|9201.9|9073.9|9202.8|9074.8|9201.9|9073.9|10
1653253410000|2022-05-22 21:03:30|9201.87|9073.87|9202.35|9074.35|9202.35|9074.35|9201.87|9073.87|8
1653253420000|2022-05-22 21:03:40|9202.29|9074.29|9201.9|9073.9|9202.29|9074.29|9201.85|9073.85|8
1653253430000|2022-05-22 21:03:50|9201.88|9073.88|9202.94|9074.94|9202.94|9074.94|9201.85|9073.85|10
1653253440000|2022-05-22 21:04:00|9202.99|9074.99|9203.72|9075.72|9203.74|9075.74|9202.99|9074.99|10
1653253450000|2022-05-22 21:04:10|9203.76|9075.76|9204.36|9076.36|9204.36|9076.36|9203.67|9075.67|9
1653253460000|2022-05-22 21:04:20|9204.38|9076.38|9204.37|9076.37|9204.42|9076.42|9204.19|9076.19|9
1653253470000|2022-05-22 21:04:30|9204.46|9076.46|9205.19|9077.19|9205.21|9077.21|9204.32|9076.32|9
1653253480000|2022-05-22 21:04:40|9205.4|9077.4|9205.98|9077.98|9205.98|9077.98|9205.4|9077.4|9
1653253490000|2022-05-22 21:04:50|9205.91|9077.91|9206.23|9078.23|9206.23|9078.23|9205.91|9077.91|7
1653253500000|2022-05-22 21:05:00|9206.24|9078.24|9205.4|9077.4|9206.24|9078.24|9205.37|9077.37|10
1653253510000|2022-05-22 21:05:10|9205.33|9077.33|9205.16|9077.16|9205.33|9077.33|9205.05|9077.05|10
1653253520000|2022-05-22 21:05:20|9205.06|9077.06|9204.28|9076.28|9205.34|9077.34|9204.28|9076.28|8
1653253530000|2022-05-22 21:05:30|9204.24|9076.24|9203|9075|9204.24|9076.24|9203|9075|10
1653253540000|2022-05-22 21:05:40|9202.97|9074.97|9203.2|9075.2|9203.2|9075.2|9202.86|9074.86|7
1653253550000|2022-05-22 21:05:50|9203.19|9075.19|9202.07|9074.07|9203.19|9075.19|9202.07|9074.07|9
1653253560000|2022-05-22 21:06:00|9202.14|9074.14|9201.73|9073.73|9202.14|9074.14|9201.45|9073.45|10
1653253570000|2022-05-22 21:06:10|9201.56|9073.56|9201.56|9073.56|9201.67|9073.67|9201.44|9073.44|9
1653253580000|2022-05-22 21:06:20|9201.66|9073.66|9201.33|9073.33|9201.66|9073.66|9200.77|9072.77|10
1653253590000|2022-05-22 21:06:30|9201.14|9073.14|9201.24|9073.24|9201.24|9073.24|9200.88|9072.88|9
1653253600000|2022-05-22 21:06:40|9201.22|9073.22|9201.47|9073.47|9201.47|9073.47|9201.22|9073.22|10
1653253610000|2022-05-22 21:06:50|9201.5|9073.5|9203.17|9075.17|9203.17|9075.17|9201.43|9073.43|10
1653253620000|2022-05-22 21:07:00|9203.32|9075.32|9205.15|9077.15|9205.15|9077.15|9203.32|9075.32|9
1653253630000|2022-05-22 21:07:10|9205.23|9077.23|9205.66|9077.66|9205.66|9077.66|9205.23|9077.23|10
1653253640000|2022-05-22 21:07:20|9205.84|9077.84|9206.18|9078.18|9206.18|9078.18|9205.7|9077.7|8
1653253650000|2022-05-22 21:07:30|9206.23|9078.23|9207|9079|9207|9079|9206.2|9078.2|9
1653253660000|2022-05-22 21:07:40|9207.27|9079.27|9208.91|9080.91|9209.05|9081.05|9207.27|9079.27|10
1653253670000|2022-05-22 21:07:50|9208.59|9080.59|9207.92|9079.92|9208.59|9080.59|9207.92|9079.92|9
1653253680000|2022-05-22 21:08:00|9207.9|9079.9|9208.41|9080.41|9208.41|9080.41|9207.87|9079.87|10
1653253690000|2022-05-22 21:08:10|9208.45|9080.45|9208.62|9080.62|9208.62|9080.62|9208.35|9080.35|10
1653253700000|2022-05-22 21:08:20|9208.38|9080.38|9208.42|9080.42|9208.44|9080.44|9208|9080|8
1653253710000|2022-05-22 21:08:30|9208.85|9080.85|9209.1|9081.1|9209.1|9081.1|9208.78|9080.78|9
1653253720000|2022-05-22 21:08:40|9209.11|9081.11|9209.77|9081.77|9209.77|9081.77|9209.11|9081.11|9
1653253730000|2022-05-22 21:08:50|9209.62|9081.62|9209.99|9081.99|9209.99|9081.99|9209.62|9081.62|9
1653253740000|2022-05-22 21:09:00|9209.89|9081.89|9211.2|9083.2|9211.24|9083.24|9209.85|9081.85|10
1653253750000|2022-05-22 21:09:10|9211.26|9083.26|9212.53|9084.53|9212.53|9084.53|9211.26|9083.26|8
1653253760000|2022-05-22 21:09:20|9212.5|9084.5|9213.16|9085.16|9213.26|9085.26|9212.5|9084.5|8
1653253770000|2022-05-22 21:09:30|9213.38|9085.38|9214.96|9086.96|9214.96|9086.96|9213.35|9085.35|10
1653253780000|2022-05-22 21:09:40|9214.93|9086.93|9217.85|9089.85|9217.85|9089.85|9214.93|9086.93|10
1653253790000|2022-05-22 21:09:50|9217.88|9089.88|9219.22|9091.22|9219.22|9091.22|9217.88|9089.88|9
1653253800000|2022-05-22 21:10:00|9219.09|9091.09|9219.56|9091.56|9219.59|9091.59|9219.02|9091.02|9
1653253810000|2022-05-22 21:10:10|9219.68|9091.68|9219.27|9091.27|9219.85|9091.85|9219.27|9091.27|9
1653253820000|2022-05-22 21:10:20|9219.16|9091.16|9218.45|9090.45|9219.16|9091.16|9218.45|9090.45|10
1653253830000|2022-05-22 21:10:30|9218.46|9090.46|9218.21|9090.21|9218.46|9090.46|9218.12|9090.12|6
1653253840000|2022-05-22 21:10:40|9218.23|9090.23|9218.56|9090.56|9218.56|9090.56|9218.23|9090.23|8
1653253850000|2022-05-22 21:10:50|9218.61|9090.61|9218.73|9090.73|9218.87|9090.87|9218.61|9090.61|6
1653253860000|2022-05-22 21:11:00|9218.71|9090.71|9218.95|9090.95|9218.95|9090.95|9218.66|9090.66|8
1653253870000|2022-05-22 21:11:10|9219.03|9091.03|9219.1|9091.1|9219.12|9091.12|9219.03|9091.03|7
1653253880000|2022-05-22 21:11:20|9219|9091|9219.02|9091.02|9219.13|9091.13|9219|9091|9
1653253890000|2022-05-22 21:11:30|9219|9091|9219.26|9091.26|9219.26|9091.26|9219|9091|8
1653253900000|2022-05-22 21:11:40|9219.3|9091.3|9219.55|9091.55|9219.55|9091.55|9219.3|9091.3|8
1653253910000|2022-05-22 21:11:50|9219.52|9091.52|9219.45|9091.45|9219.55|9091.55|9219.44|9091.44|8
1653253920000|2022-05-22 21:12:00|9219.58|9091.58|9219.87|9091.87|9219.89|9091.89|9219.58|9091.58|9
1653253930000|2022-05-22 21:12:10|9219.88|9091.88|9219.38|9091.38|9219.93|9091.93|9219.36|9091.36|7
1653253940000|2022-05-22 21:12:20|9219.21|9091.21|9219.16|9091.16|9219.24|9091.24|9219.08|9091.08|6
1653253950000|2022-05-22 21:12:30|9219.2|9091.2|9219.5|9091.5|9219.52|9091.52|9218.89|9090.89|9
1653253960000|2022-05-22 21:12:40|9219.46|9091.46|9219.25|9091.25|9219.52|9091.52|9219.25|9091.25|10
1653253970000|2022-05-22 21:12:50|9219.23|9091.23|9219.22|9091.22|9219.23|9091.23|9219.13|9091.13|8
1653253980000|2022-05-22 21:13:00|9219.28|9091.28|9219.11|9091.11|9219.3|9091.3|9219.11|9091.11|7
1653253990000|2022-05-22 21:13:10|9219.17|9091.17|9219.49|9091.49|9219.49|9091.49|9219.17|9091.17|7
1653254000000|2022-05-22 21:13:20|9219.46|9091.46|9219.34|9091.34|9219.47|9091.47|9219.34|9091.34|9
1653254010000|2022-05-22 21:13:30|9219.59|9091.59|9218.86|9090.86|9219.67|9091.67|9218.8|9090.8|10
1653254020000|2022-05-22 21:13:40|9218.85|9090.85|9217.75|9089.75|9218.85|9090.85|9217.75|9089.75|10
1653254030000|2022-05-22 21:13:50|9217.72|9089.72|9217.21|9089.21|9217.72|9089.72|9217.21|9089.21|10
1653254040000|2022-05-22 21:14:00|9217.2|9089.2|9216.49|9088.49|9217.2|9089.2|9216.45|9088.45|10
1653254050000|2022-05-22 21:14:10|9216.51|9088.51|9216.29|9088.29|9216.51|9088.51|9216.28|9088.28|9
1653254060000|2022-05-22 21:14:20|9216.33|9088.33|9216.56|9088.56|9216.56|9088.56|9216.25|9088.25|9
1653254070000|2022-05-22 21:14:30|9216.32|9088.32|9217.09|9089.09|9217.09|9089.09|9216.32|9088.32|10
1653254080000|2022-05-22 21:14:40|9216.97|9088.97|9217.3|9089.3|9217.34|9089.34|9216.97|9088.97|8
1653254090000|2022-05-22 21:14:50|9217.48|9089.48|9217.48|9089.48|9217.52|9089.52|9217.44|9089.44|9
1653254100000|2022-05-22 21:15:00|9217.44|9089.44|9218.18|9090.18|9218.18|9090.18|9217.37|9089.37|9
1653254110000|2022-05-22 21:15:10|9218.33|9090.33|9219.16|9091.16|9219.16|9091.16|9218.33|9090.33|10
1653254120000|2022-05-22 21:15:20|9219.18|9091.18|9219.59|9091.59|9219.59|9091.59|9219.18|9091.18|9
1653254130000|2022-05-22 21:15:30|9219.6|9091.6|9218.92|9090.92|9219.6|9091.6|9218.91|9090.91|10
1653254140000|2022-05-22 21:15:40|9218.8|9090.8|9218.27|9090.27|9218.8|9090.8|9218.27|9090.27|10
1653254150000|2022-05-22 21:15:50|9218.35|9090.35|9217.39|9089.39|9218.35|9090.35|9217.39|9089.39|9
1653254160000|2022-05-22 21:16:00|9217.44|9089.44|9217.5|9089.5|9217.86|9089.86|9217.16|9089.16|10
1653254170000|2022-05-22 21:16:10|9217.41|9089.41|9217.16|9089.16|9217.41|9089.41|9217.12|9089.12|10
1653254180000|2022-05-22 21:16:20|9217.28|9089.28|9217.34|9089.34|9217.41|9089.41|9217.28|9089.28|9
1653254190000|2022-05-22 21:16:30|9217.47|9089.47|9215.86|9087.86|9217.47|9089.47|9215.86|9087.86|9
1653254200000|2022-05-22 21:16:40|9215.88|9087.88|9215.78|9087.78|9215.88|9087.88|9215.78|9087.78|5
1653254210000|2022-05-22 21:16:50|9215.68|9087.68|9215.24|9087.24|9215.68|9087.68|9215.18|9087.18|6
1653254220000|2022-05-22 21:17:00|9215.25|9087.25|9215.64|9087.64|9215.71|9087.71|9215.24|9087.24|7
1653254230000|2022-05-22 21:17:10|9215.65|9087.65|9215.41|9087.41|9215.65|9087.65|9215.41|9087.41|5
1653254240000|2022-05-22 21:17:20|9215.45|9087.45|9215.62|9087.62|9215.71|9087.71|9215.34|9087.34|6
1653254250000|2022-05-22 21:17:30|9215.63|9087.63|9216.54|9088.54|9216.55|9088.55|9215.63|9087.63|10
1653254260000|2022-05-22 21:17:40|9216.83|9088.83|9217.88|9089.88|9217.88|9089.88|9216.82|9088.82|9
1653254270000|2022-05-22 21:17:50|9217.96|9089.96|9218.24|9090.24|9218.24|9090.24|9217.96|9089.96|8
1653254280000|2022-05-22 21:18:00|9218.22|9090.22|9218.73|9090.73|9218.84|9090.84|9218.22|9090.22|7
1653254290000|2022-05-22 21:18:10|9218.83|9090.83|9218.74|9090.74|9218.87|9090.87|9218.74|9090.74|5
1653254300000|2022-05-22 21:18:20|9218.85|9090.85|9219.18|9091.18|9219.18|9091.18|9218.85|9090.85|7
1653254310000|2022-05-22 21:18:30|9219.2|9091.2|9219.23|9091.23|9219.33|9091.33|9219.17|9091.17|7
1653254320000|2022-05-22 21:18:40|9219.18|9091.18|9219.44|9091.44|9219.46|9091.46|9219.14|9091.14|9
1653254330000|2022-05-22 21:18:50|9219.54|9091.54|9219.73|9091.73|9219.91|9091.91|9219.54|9091.54|8
1653254340000|2022-05-22 21:19:00|9219.77|9091.77|9219.88|9091.88|9219.97|9091.97|9219.7|9091.7|10
1653254350000|2022-05-22 21:19:10|9219.98|9091.98|9220.08|9092.08|9220.23|9092.23|9219.98|9091.98|9
1653254360000|2022-05-22 21:19:20|9220.05|9092.05|9220.72|9092.72|9220.72|9092.72|9220.05|9092.05|8
1653254370000|2022-05-22 21:19:30|9220.77|9092.77|9220.5|9092.5|9220.77|9092.77|9220.5|9092.5|7
1653254380000|2022-05-22 21:19:40|9220.72|9092.72|9220.7|9092.7|9220.95|9092.95|9220.64|9092.64|5
1653254390000|2022-05-22 21:19:50|9220.69|9092.69|9221.46|9093.46|9221.46|9093.46|9220.69|9092.69|8
1653254400000|2022-05-22 21:20:00|9221.47|9093.47|9222.04|9094.04|9222.24|9094.24|9221.47|9093.47|10
1653254410000|2022-05-22 21:20:10|9222.02|9094.02|9222.09|9094.09|9222.09|9094.09|9221.77|9093.77|8
1653254420000|2022-05-22 21:20:20|9222.08|9094.08|9222.05|9094.05|9222.13|9094.13|9221.94|9093.94|7
1653254430000|2022-05-22 21:20:30|9222.22|9094.22|9222.56|9094.56|9222.62|9094.62|9222.21|9094.21|10
1653254440000|2022-05-22 21:20:40|9222.55|9094.55|9222.51|9094.51|9222.61|9094.61|9222.39|9094.39|9
1653254450000|2022-05-22 21:20:50|9222.54|9094.54|9222.61|9094.61|9222.65|9094.65|9222.51|9094.51|9
1653254460000|2022-05-22 21:21:00|9222.74|9094.74|9222.98|9094.98|9222.98|9094.98|9222.74|9094.74|10
1653254470000|2022-05-22 21:21:10|9223.05|9095.05|9223.24|9095.24|9223.36|9095.36|9223.02|9095.02|10
1653254480000|2022-05-22 21:21:20|9223.26|9095.26|9224.09|9096.09|9224.1|9096.1|9223.26|9095.26|8
1653254490000|2022-05-22 21:21:30|9224.14|9096.14|9224.58|9096.58|9224.58|9096.58|9224.1|9096.1|8
1653254500000|2022-05-22 21:21:40|9224.76|9096.76|9225|9097|9225.03|9097.03|9224.76|9096.76|10
1653254510000|2022-05-22 21:21:50|9225.01|9097.01|9225.95|9097.95|9225.98|9097.98|9225.01|9097.01|9
1653254520000|2022-05-22 21:22:00|9225.9|9097.9|9225.69|9097.69|9226.07|9098.07|9225.69|9097.69|10
1653254530000|2022-05-22 21:22:10|9225.7|9097.7|9225.31|9097.31|9225.84|9097.84|9225.31|9097.31|10
1653254540000|2022-05-22 21:22:20|9225.51|9097.51|9225.4|9097.4|9225.51|9097.51|9225.28|9097.28|8
1653254550000|2022-05-22 21:22:30|9225.46|9097.46|9224.93|9096.93|9225.46|9097.46|9224.86|9096.86|9
1653254560000|2022-05-22 21:22:40|9224.84|9096.84|9224.56|9096.56|9224.89|9096.89|9224.56|9096.56|6
1653254570000|2022-05-22 21:22:50|9224.55|9096.55|9224.21|9096.21|9224.67|9096.67|9224.21|9096.21|9
1653254580000|2022-05-22 21:23:00|9224.33|9096.33|9220.47|9100.47|9224.57|9100.57|9220.42|9096.33|10
1653254590000|2022-05-22 21:23:10|9220.49|9100.49|9222.13|9102.13|9222.38|9102.38|9220.49|9100.49|10
1653254600000|2022-05-22 21:23:20|9222.18|9102.18|9223.08|9103.08|9223.54|9103.54|9222.18|9102.18|9
1653254610000|2022-05-22 21:23:30|9223.13|9103.13|9223.25|9103.25|9223.25|9103.25|9223.13|9103.13|8
1653254620000|2022-05-22 21:23:40|9223.38|9103.38|9226.77|9106.77|9226.77|9106.77|9223.38|9103.38|10
1653254630000|2022-05-22 21:23:50|9227.46|9107.46|9227.55|9107.55|9227.67|9107.67|9227.46|9107.46|9
1653254640000|2022-05-22 21:24:00|9227.58|9107.58|9227.88|9107.88|9227.88|9107.88|9227.46|9107.46|7
1653254650000|2022-05-22 21:24:10|9227.81|9107.81|9228.65|9108.65|9228.65|9108.65|9227.81|9107.81|9
1653254660000|2022-05-22 21:24:20|9228.64|9108.64|9228.47|9108.47|9228.75|9108.75|9228.47|9108.47|8
1653254670000|2022-05-22 21:24:30|9228.5|9108.5|9228.19|9108.19|9228.5|9108.5|9228.12|9108.12|9
1653254680000|2022-05-22 21:24:40|9228.16|9108.16|9230.34|9110.34|9230.34|9110.34|9228.16|9108.16|10
1653254690000|2022-05-22 21:24:50|9230.78|9110.78|9232.21|9112.21|9232.36|9112.36|9230.78|9110.78|10
1653254700000|2022-05-22 21:25:00|9232.09|9112.09|9231.33|9111.33|9232.15|9112.15|9231.33|9111.33|9
1653254710000|2022-05-22 21:25:10|9231.34|9111.34|9230.64|9110.64|9231.34|9111.34|9230.64|9110.64|9
1653254720000|2022-05-22 21:25:20|9230.72|9110.72|9230.1|9110.1|9230.72|9110.72|9230.03|9110.03|9
1653254730000|2022-05-22 21:25:30|9230.14|9110.14|9228.89|9108.89|9230.14|9110.14|9228.89|9108.89|10
1653254740000|2022-05-22 21:25:40|9228.82|9108.82|9227.68|9107.68|9228.82|9108.82|9227.6|9107.6|10
1653254750000|2022-05-22 21:25:50|9227.93|9107.93|9228.07|9108.07|9228.13|9108.13|9227.93|9107.93|9
1653254760000|2022-05-22 21:26:00|9228.06|9108.06|9227.63|9107.63|9228.06|9108.06|9227.63|9107.63|8
1653254770000|2022-05-22 21:26:10|9227.62|9107.62|9226.45|9106.45|9227.62|9107.62|9226.45|9106.45|7
1653254780000|2022-05-22 21:26:20|9226.18|9106.18|9226.18|9106.18|9226.18|9106.18|9225.43|9105.43|10
1653254790000|2022-05-22 21:26:30|9226.19|9106.19|9226.6|9106.6|9226.6|9106.6|9226.19|9106.19|9
1653254800000|2022-05-22 21:26:40|9226.61|9106.61|9225.9|9105.9|9226.63|9106.63|9225.9|9105.9|8
1653254810000|2022-05-22 21:26:50|9225.81|9105.81|9225.71|9105.71|9225.81|9105.81|9225.71|9105.71|6
1653254820000|2022-05-22 21:27:00|9225.69|9105.69|9225.42|9105.42|9225.69|9105.69|9225.42|9105.42|7
1653254830000|2022-05-22 21:27:10|9225.37|9105.37|9224.86|9104.86|9225.37|9105.37|9224.86|9104.86|9
1653254840000|2022-05-22 21:27:20|9224.85|9104.85|9224.56|9104.56|9224.85|9104.85|9224.56|9104.56|9
1653254850000|2022-05-22 21:27:30|9224.5|9104.5|9224.51|9104.51|9224.57|9104.57|9224.5|9104.5|6
1653254860000|2022-05-22 21:27:40|9224.45|9104.45|9224.2|9104.2|9224.51|9104.51|9224.2|9104.2|8
1653254870000|2022-05-22 21:27:50|9224.12|9104.12|9224.26|9104.26|9224.34|9104.34|9224.12|9104.12|9
1653254880000|2022-05-22 21:28:00|9224.22|9104.22|9224.49|9104.49|9224.49|9104.49|9224.22|9104.22|9
1653254890000|2022-05-22 21:28:10|9224.55|9104.55|9220.79|9100.79|9224.55|9104.55|9220.79|9100.79|10
1653254900000|2022-05-22 21:28:20|9220.98|9100.98|9219.73|9099.73|9220.98|9100.98|9219.65|9099.65|10
1653254910000|2022-05-22 21:28:30|9220.07|9100.07|9220.14|9100.14|9220.2|9100.2|9220.04|9100.04|8
1653254920000|2022-05-22 21:28:40|9220.07|9100.07|9220.2|9100.2|9220.42|9100.42|9219.95|9099.95|9
1653254930000|2022-05-22 21:28:50|9220.16|9100.16|9220.29|9100.29|9220.29|9100.29|9220.15|9100.15|8
1653254940000|2022-05-22 21:29:00|9220.28|9100.28|9220.06|9100.06|9220.28|9100.28|9219.92|9099.92|8
1653254950000|2022-05-22 21:29:10|9220.02|9100.02|9219.75|9099.75|9220.02|9100.02|9219.6|9099.6|10
1653254960000|2022-05-22 21:29:20|9219.63|9099.63|9219.28|9099.28|9219.63|9099.63|9219.19|9099.19|8
1653254970000|2022-05-22 21:29:30|9219.48|9099.48|9219.26|9099.26|9219.5|9099.5|9219.26|9099.26|8
1653254980000|2022-05-22 21:29:40|9219.37|9099.37|9218.11|9098.11|9219.37|9099.37|9218.11|9098.11|9
1653254990000|2022-05-22 21:29:50|9218.12|9098.12|9217.44|9097.44|9218.12|9098.12|9217.33|9097.33|9
1653255000000|2022-05-22 21:30:00|9217.33|9097.33|9217.4|9097.4|9217.4|9097.4|9217.2|9097.2|6
1653255010000|2022-05-22 21:30:10|9217.29|9097.29|9217.76|9097.76|9217.76|9097.76|9217.29|9097.29|10
1653255020000|2022-05-22 21:30:20|9217.81|9097.81|9217.86|9097.86|9217.86|9097.86|9217.75|9097.75|9
1653255030000|2022-05-22 21:30:30|9217.88|9097.88|9217.89|9097.89|9218.22|9098.22|9217.81|9097.81|10
1653255040000|2022-05-22 21:30:40|9217.94|9097.94|9217.96|9097.96|9217.96|9097.96|9217.86|9097.86|8
1653255050000|2022-05-22 21:30:50|9217.97|9097.97|9217.91|9097.91|9218.16|9098.16|9217.85|9097.85|9
1653255060000|2022-05-22 21:31:00|9218|9098|9218.04|9098.04|9218.14|9098.14|9217.94|9097.94|10
1653255070000|2022-05-22 21:31:10|9218.17|9098.17|9218.76|9098.76|9218.78|9098.78|9218.08|9098.08|10
1653255080000|2022-05-22 21:31:20|9219.83|9099.83|9219.69|9099.69|9220.01|9100.01|9219.69|9099.69|10
1653255090000|2022-05-22 21:31:30|9219.67|9099.67|9220.2|9100.2|9220.2|9100.2|9219.64|9099.64|10
1653255100000|2022-05-22 21:31:40|9220.29|9100.29|9220.32|9100.32|9220.44|9100.44|9220.26|9100.26|9
1653255110000|2022-05-22 21:31:50|9220.26|9100.26|9220.38|9100.38|9220.46|9100.46|9220.23|9100.23|8
1653255120000|2022-05-22 21:32:00|9220.47|9100.47|9220.43|9100.43|9220.52|9100.52|9220.4|9100.4|8
1653255130000|2022-05-22 21:32:10|9220.42|9100.42|9220.95|9100.95|9220.95|9100.95|9220.42|9100.42|7
1653255140000|2022-05-22 21:32:20|9220.89|9100.89|9221.33|9101.33|9221.33|9101.33|9220.89|9100.89|7
1653255150000|2022-05-22 21:32:30|9221.39|9101.39|9221.26|9101.26|9221.43|9101.43|9221.23|9101.23|8
1653255160000|2022-05-22 21:32:40|9221.24|9101.24|9221.43|9101.43|9221.45|9101.45|9221.2|9101.2|9
1653255170000|2022-05-22 21:32:50|9221.34|9101.34|9221.77|9101.77|9221.77|9101.77|9221.34|9101.34|4
1653255180000|2022-05-22 21:33:00|9222.22|9102.22|9222.03|9102.03|9222.24|9102.24|9222.02|9102.02|8
1653255190000|2022-05-22 21:33:10|9221.87|9101.87|9221.98|9101.98|9222.01|9102.01|9221.8|9101.8|10
1653255200000|2022-05-22 21:33:20|9222.01|9102.01|9221.86|9101.86|9222.01|9102.01|9221.84|9101.84|7
1653255210000|2022-05-22 21:33:30|9221.82|9101.82|9221.69|9101.69|9221.83|9101.83|9221.69|9101.69|6
1653255220000|2022-05-22 21:33:40|9221.82|9101.82|9221.69|9101.69|9221.87|9101.87|9221.69|9101.69|6
1653255230000|2022-05-22 21:33:50|9221.68|9101.68|9221.67|9101.67|9221.74|9101.74|9221.67|9101.67|4
1653255240000|2022-05-22 21:34:00|9221.72|9101.72|9220.76|9100.76|9221.72|9101.72|9220.65|9100.65|7
1653255250000|2022-05-22 21:34:10|9220.74|9100.74|9221.78|9101.78|9221.78|9101.78|9220.74|9100.74|9
1653255260000|2022-05-22 21:34:20|9221.81|9101.81|9223.32|9103.32|9223.32|9103.32|9221.81|9101.81|8
1653255270000|2022-05-22 21:34:30|9223.11|9103.11|9227.08|9107.08|9227.08|9107.08|9223.11|9103.11|10
1653255280000|2022-05-22 21:34:40|9227.36|9107.36|9229.06|9109.06|9229.08|9109.08|9227.36|9107.36|9
1653255290000|2022-05-22 21:34:50|9229.55|9109.55|9229.48|9109.48|9230.07|9110.07|9229.48|9109.48|9
1653255300000|2022-05-22 21:35:00|9229.54|9109.54|9229.94|9109.94|9230.12|9110.12|9229.54|9109.54|9
1653255310000|2022-05-22 21:35:10|9229.91|9109.91|9229.78|9109.78|9229.95|9109.95|9229.66|9109.66|10
1653255320000|2022-05-22 21:35:20|9229.84|9109.84|9229.87|9109.87|9229.99|9109.99|9229.74|9109.74|7
1653255330000|2022-05-22 21:35:30|9229.84|9109.84|9230.57|9110.57|9230.57|9110.57|9229.76|9109.76|9
1653255340000|2022-05-22 21:35:40|9230.56|9110.56|9229.43|9109.43|9230.62|9110.62|9229.43|9109.43|10
1653255350000|2022-05-22 21:35:50|9229.5|9109.5|9229.31|9109.31|9229.5|9109.5|9229.16|9109.16|9
1653255360000|2022-05-22 21:36:00|9230.04|9110.04|9230.24|9110.24|9230.28|9110.28|9229.86|9109.86|7
1653255370000|2022-05-22 21:36:10|9230.79|9110.79|9233.94|9113.94|9233.94|9113.94|9230.79|9110.79|10
1653255380000|2022-05-22 21:36:20|9234.04|9114.04|9234.88|9114.88|9234.88|9114.88|9234.04|9114.04|10
1653255390000|2022-05-22 21:36:30|9235.06|9115.06|9236.2|9116.2|9236.2|9116.2|9234.41|9114.41|7
1653255400000|2022-05-22 21:36:40|9235.99|9115.99|9237.21|9117.21|9237.42|9117.42|9235.99|9115.99|10
1653255410000|2022-05-22 21:36:50|9237.15|9117.15|9237.1|9117.1|9237.22|9117.22|9236.49|9116.49|9
1653255420000|2022-05-22 21:37:00|9237.19|9117.19|9236.31|9116.31|9237.19|9117.19|9236.31|9116.31|10
1653255430000|2022-05-22 21:37:10|9236.29|9116.29|9236.44|9116.44|9236.7|9116.7|9236.21|9116.21|10
1653255440000|2022-05-22 21:37:20|9236.49|9116.49|9235.84|9115.84|9236.49|9116.49|9235.84|9115.84|8
1653255450000|2022-05-22 21:37:30|9236.03|9116.03|9235.79|9115.79|9236.03|9116.03|9235.67|9115.67|8
1653255460000|2022-05-22 21:37:40|9235.81|9115.81|9235.53|9115.53|9236.06|9116.06|9235.53|9115.53|10
1653255470000|2022-05-22 21:37:50|9235.6|9115.6|9234.99|9114.99|9235.72|9115.72|9234.95|9114.95|10
1653255480000|2022-05-22 21:38:00|9235.02|9115.02|9234.54|9114.54|9235.02|9115.02|9234.54|9114.54|8
1653255490000|2022-05-22 21:38:10|9234.19|9114.19|9234.38|9114.38|9234.38|9114.38|9233.98|9113.98|9
1653255500000|2022-05-22 21:38:20|9234.16|9114.16|9234.99|9114.99|9234.99|9114.99|9234.16|9114.16|10
1653255510000|2022-05-22 21:38:30|9234.94|9114.94|9234.4|9114.4|9234.94|9114.94|9234.4|9114.4|8
1653255520000|2022-05-22 21:38:40|9234.19|9114.19|9233.89|9113.89|9234.19|9114.19|9233.81|9113.81|9
1653255530000|2022-05-22 21:38:50|9233.91|9113.91|9233.89|9113.89|9234|9114|9233.79|9113.79|9
1653255540000|2022-05-22 21:39:00|9233.94|9113.94|9232.97|9112.97|9233.97|9113.97|9232.97|9112.97|10
1653255550000|2022-05-22 21:39:10|9232.99|9112.99|9230.29|9110.29|9232.99|9112.99|9230.29|9110.29|10
1653255560000|2022-05-22 21:39:20|9230.32|9110.32|9228.75|9108.75|9230.37|9110.37|9228.75|9108.75|9
1653255570000|2022-05-22 21:39:30|9228.68|9108.68|9228.25|9108.25|9228.68|9108.68|9228.19|9108.19|10
1653255580000|2022-05-22 21:39:40|9228.23|9108.23|9228.08|9108.08|9228.23|9108.23|9227.78|9107.78|10
1653255590000|2022-05-22 21:39:50|9228.06|9108.06|9227.09|9107.09|9228.1|9108.1|9227.09|9107.09|10
1653255600000|2022-05-22 21:40:00|9226.98|9106.98|9225.56|9105.56|9227.12|9107.12|9225.55|9105.55|8
1653255610000|2022-05-22 21:40:10|9225.43|9105.43|9224.51|9104.51|9225.43|9105.43|9224.51|9104.51|7
1653255620000|2022-05-22 21:40:20|9224.42|9104.42|9223.58|9103.58|9224.45|9104.45|9223.46|9103.46|9
1653255630000|2022-05-22 21:40:30|9223.13|9103.13|9222.61|9102.61|9223.14|9103.14|9222.61|9102.61|9
1653255640000|2022-05-22 21:40:40|9222.55|9102.55|9221.24|9101.24|9222.55|9102.55|9221.24|9101.24|6
1653255650000|2022-05-22 21:40:50|9221.18|9101.18|9218.93|9098.93|9221.18|9101.18|9218.93|9098.93|9
1653255660000|2022-05-22 21:41:00|9218.6|9098.6|9217.16|9097.16|9218.6|9098.6|9216.91|9096.91|9
1653255670000|2022-05-22 21:41:10|9216.56|9096.56|9215.56|9095.56|9216.56|9096.56|9215.56|9095.56|10
1653255680000|2022-05-22 21:41:20|9215.66|9095.66|9215.86|9095.86|9215.88|9095.88|9215.66|9095.66|10
1653255690000|2022-05-22 21:41:30|9215.87|9095.87|9215.7|9095.7|9215.92|9095.92|9215.69|9095.69|9
1653255700000|2022-05-22 21:41:40|9215.68|9095.68|9215.64|9095.64|9215.88|9095.88|9215.62|9095.62|8
1653255710000|2022-05-22 21:41:50|9215.62|9095.62|9214.98|9094.98|9215.62|9095.62|9214.98|9094.98|10
1653255720000|2022-05-22 21:42:00|9215|9095|9216.27|9096.27|9216.27|9096.27|9215|9095|10
1653255730000|2022-05-22 21:42:10|9216.29|9096.29|9217.31|9097.31|9217.39|9097.39|9216.29|9096.29|9
1653255740000|2022-05-22 21:42:20|9217.23|9097.23|9217.39|9097.39|9217.58|9097.58|9216.89|9096.89|10
1653255750000|2022-05-22 21:42:30|9217.5|9097.5|9218.62|9098.62|9218.86|9098.86|9217.5|9097.5|10
1653255760000|2022-05-22 21:42:40|9218.6|9098.6|9219.33|9099.33|9219.33|9099.33|9218.49|9098.49|9
1653255770000|2022-05-22 21:42:50|9219.47|9099.47|9220.57|9100.57|9220.57|9100.57|9219.47|9099.47|8
1653255780000|2022-05-22 21:43:00|9220.78|9100.78|9221.99|9101.99|9221.99|9101.99|9220.78|9100.78|9
1653255790000|2022-05-22 21:43:10|9222.08|9102.08|9224.35|9104.35|9224.35|9104.35|9221.91|9101.91|9
1653255800000|2022-05-22 21:43:20|9224.62|9104.62|9225.04|9105.04|9225.1|9105.1|9224.35|9104.35|10
1653255810000|2022-05-22 21:43:30|9225.26|9105.26|9226.18|9106.18|9226.18|9106.18|9225.02|9105.02|9
1653255820000|2022-05-22 21:43:40|9226.19|9106.19|9226.58|9106.58|9226.58|9106.58|9225.44|9105.44|8
1653255830000|2022-05-22 21:43:50|9226.77|9106.77|9227.37|9107.37|9227.39|9107.39|9226.77|9106.77|10
1653255840000|2022-05-22 21:44:00|9227.19|9107.19|9227.92|9107.92|9227.92|9107.92|9227.19|9107.19|9
1653255850000|2022-05-22 21:44:10|9227.88|9107.88|9228.56|9108.56|9228.56|9108.56|9227.88|9107.88|8
1653255860000|2022-05-22 21:44:20|9228.76|9108.76|9230.26|9110.26|9230.26|9110.26|9228.35|9108.35|10
1653255870000|2022-05-22 21:44:30|9230.22|9110.22|9230.41|9110.41|9230.41|9110.41|9230.16|9110.16|7
1653255880000|2022-05-22 21:44:40|9230.6|9110.6|9230.48|9110.48|9230.6|9110.6|9230.31|9110.31|9
1653255890000|2022-05-22 21:44:50|9230.5|9110.5|9232.85|9112.85|9232.85|9112.85|9230.5|9110.5|10
1653255900000|2022-05-22 21:45:00|9233|9113|9235.64|9115.64|9235.64|9115.64|9233|9113|8
1653255910000|2022-05-22 21:45:10|9235.91|9115.91|9236.7|9116.7|9236.72|9116.72|9235.81|9115.81|10
1653255920000|2022-05-22 21:45:20|9236.6|9116.6|9236.52|9116.52|9236.6|9116.6|9236.41|9116.41|8
1653255930000|2022-05-22 21:45:30|9236.64|9116.64|9236.52|9116.52|9237.05|9117.05|9236.52|9116.52|8
1653255940000|2022-05-22 21:45:40|9236.37|9116.37|9236.1|9116.1|9236.37|9116.37|9236.1|9116.1|8
1653255950000|2022-05-22 21:45:50|9236.05|9116.05|9235.76|9115.76|9236.05|9116.05|9235.76|9115.76|7
1653255960000|2022-05-22 21:46:00|9235.75|9115.75|9236.9|9116.9|9236.9|9116.9|9235.75|9115.75|6
1653255970000|2022-05-22 21:46:10|9236.82|9116.82|9236.75|9116.75|9236.84|9116.84|9236.51|9116.51|10
1653255980000|2022-05-22 21:46:20|9236.74|9116.74|9236.22|9116.22|9236.75|9116.75|9236.22|9116.22|7
1653255990000|2022-05-22 21:46:30|9236.18|9116.18|9236.24|9116.24|9236.35|9116.35|9236.18|9116.18|9
1653256000000|2022-05-22 21:46:40|9236.1|9116.1|9236.15|9116.15|9236.24|9116.24|9236.04|9116.04|9
1653256010000|2022-05-22 21:46:50|9236.13|9116.13|9236.57|9116.57|9236.59|9116.59|9236.13|9116.13|9
1653256020000|2022-05-22 21:47:00|9236.63|9116.63|9236.37|9116.37|9236.63|9116.63|9236.37|9116.37|9
1653256030000|2022-05-22 21:47:10|9236.38|9116.38|9236.5|9116.5|9236.74|9116.74|9236.26|9116.26|10
1653256040000|2022-05-22 21:47:20|9236.23|9116.23|9232.95|9112.95|9236.23|9116.23|9232.95|9112.95|9
1653256050000|2022-05-22 21:47:30|9232.94|9112.94|9233.37|9113.37|9233.63|9113.63|9232.94|9112.94|10
1653256060000|2022-05-22 21:47:40|9233.4|9113.4|9233.94|9113.94|9234.11|9114.11|9233.4|9113.4|10
1653256070000|2022-05-22 21:47:50|9234.09|9114.09|9234.54|9114.54|9234.54|9114.54|9234|9114|9
1653256080000|2022-05-22 21:48:00|9234.51|9114.51|9234.96|9114.96|9234.96|9114.96|9234.49|9114.49|9
1653256090000|2022-05-22 21:48:10|9234.77|9114.77|9233|9113|9234.77|9114.77|9232.93|9112.93|10
1653256100000|2022-05-22 21:48:20|9232.92|9112.92|9232.72|9112.72|9232.97|9112.97|9232.7|9112.7|10
1653256110000|2022-05-22 21:48:30|9232.52|9112.52|9231.86|9111.86|9232.57|9112.57|9231.86|9111.86|9
1653256120000|2022-05-22 21:48:40|9231.87|9111.87|9230.51|9110.51|9231.87|9111.87|9230.51|9110.51|9
1653256130000|2022-05-22 21:48:50|9230.5|9110.5|9229.06|9109.06|9230.56|9110.56|9229.06|9109.06|8
1653256140000|2022-05-22 21:49:00|9228.85|9108.85|9227.09|9107.09|9228.85|9108.85|9227.09|9107.09|10
1653256150000|2022-05-22 21:49:10|9226.96|9106.96|9226.73|9106.73|9227.01|9107.01|9226.46|9106.46|10
1653256160000|2022-05-22 21:49:20|9226.8|9106.8|9228.46|9108.46|9228.46|9108.46|9226.8|9106.8|10
1653256170000|2022-05-22 21:49:30|9228.1|9108.1|9228.33|9108.33|9228.43|9108.43|9227.79|9107.79|9
1653256180000|2022-05-22 21:49:40|9228.63|9108.63|9229.11|9109.11|9229.23|9109.23|9228.63|9108.63|10
1653256190000|2022-05-22 21:49:50|9229.13|9109.13|9228.67|9108.67|9229.13|9109.13|9228.67|9108.67|10
1653256200000|2022-05-22 21:50:00|9229.11|9109.11|9229.84|9109.84|9229.84|9109.84|9229.11|9109.11|7
1653256210000|2022-05-22 21:50:10|9230.03|9110.03|9230.24|9110.24|9230.24|9110.24|9229.93|9109.93|8
1653256220000|2022-05-22 21:50:20|9230.19|9110.19|9229.91|9109.91|9230.25|9110.25|9229.91|9109.91|10
1653256230000|2022-05-22 21:50:30|9229.85|9109.85|9229.92|9109.92|9229.92|9109.92|9229.7|9109.7|9
1653256240000|2022-05-22 21:50:40|9229.74|9109.74|9228.93|9108.93|9229.74|9109.74|9228.82|9108.82|9
1653256250000|2022-05-22 21:50:50|9228.83|9108.83|9228.96|9108.96|9228.96|9108.96|9228.52|9108.52|10
1653256260000|2022-05-22 21:51:00|9228.85|9108.85|9228.17|9108.17|9228.92|9108.92|9228.16|9108.16|10
1653256270000|2022-05-22 21:51:10|9228.16|9108.16|9228.11|9108.11|9228.35|9108.35|9227.74|9107.74|10
1653256280000|2022-05-22 21:51:20|9228.1|9108.1|9228.5|9108.5|9228.5|9108.5|9228|9108|9
1653256290000|2022-05-22 21:51:30|9228.37|9108.37|9228.24|9108.24|9228.39|9108.39|9228.24|9108.24|7
1653256300000|2022-05-22 21:51:40|9228.31|9108.31|9228.34|9108.34|9228.47|9108.47|9228.31|9108.31|4
1653256310000|2022-05-22 21:51:50|9228.36|9108.36|9228.45|9108.45|9228.45|9108.45|9228.3|9108.3|5
1653256320000|2022-05-22 21:52:00|9228.22|9108.22|9228.94|9108.94|9228.94|9108.94|9228.22|9108.22|5
1653256330000|2022-05-22 21:52:10|9228.68|9108.68|9228.2|9108.2|9228.68|9108.68|9227.52|9107.52|8
1653256340000|2022-05-22 21:52:20|9228.35|9108.35|9228.59|9108.59|9228.59|9108.59|9228.21|9108.21|10
1653256350000|2022-05-22 21:52:30|9228.72|9108.72|9228.81|9108.81|9228.88|9108.88|9228.7|9108.7|9
1653256360000|2022-05-22 21:52:40|9228.88|9108.88|9229.14|9109.14|9229.31|9109.31|9228.88|9108.88|9
1653256370000|2022-05-22 21:52:50|9229.08|9109.08|9229.22|9109.22|9229.22|9109.22|9228.89|9108.89|9
1653256380000|2022-05-22 21:53:00|9229.33|9109.33|9229.81|9109.81|9229.85|9109.85|9229.33|9109.33|8
1653256390000|2022-05-22 21:53:10|9229.79|9109.79|9230.16|9110.16|9230.16|9110.16|9229.79|9109.79|7
1653256400000|2022-05-22 21:53:20|9230.38|9110.38|9230.41|9110.41|9230.48|9110.48|9230.29|9110.29|10
1653256410000|2022-05-22 21:53:30|9230.39|9110.39|9230.18|9110.18|9230.49|9110.49|9230.08|9110.08|9
1653256420000|2022-05-22 21:53:40|9230.21|9110.21|9230.18|9110.18|9230.36|9110.36|9230.09|9110.09|9
1653256430000|2022-05-22 21:53:50|9230.13|9110.13|9230.45|9110.45|9230.47|9110.47|9230.13|9110.13|9
1653256440000|2022-05-22 21:54:00|9230.44|9110.44|9230.38|9110.38|9230.5|9110.5|9230.26|9110.26|7
1653256450000|2022-05-22 21:54:10|9230.41|9110.41|9230.06|9110.06|9230.41|9110.41|9230.06|9110.06|9
1653256460000|2022-05-22 21:54:20|9230.07|9110.07|9229.61|9109.61|9230.27|9110.27|9229.61|9109.61|6
1653256470000|2022-05-22 21:54:30|9229.5|9109.5|9229.94|9109.94|9230|9110|9229.5|9109.5|8
1653256480000|2022-05-22 21:54:40|9229.99|9109.99|9230.69|9110.69|9230.69|9110.69|9229.97|9109.97|10
1653256490000|2022-05-22 21:54:50|9230.8|9110.8|9231.05|9111.05|9231.05|9111.05|9230.75|9110.75|7
1653256500000|2022-05-22 21:55:00|9230.95|9110.95|9233.36|9113.36|9233.36|9113.36|9230.95|9110.95|8
1653256510000|2022-05-22 21:55:10|9234.1|9114.1|9234.52|9114.52|9234.58|9114.58|9234|9114|8
1653256520000|2022-05-22 21:55:20|9234.58|9114.58|9234.67|9114.67|9234.85|9114.85|9234.51|9114.51|9
1653256530000|2022-05-22 21:55:30|9235.13|9115.13|9235.83|9115.83|9235.83|9115.83|9235.13|9115.13|9
1653256540000|2022-05-22 21:55:40|9235.84|9115.84|9236.31|9116.31|9236.37|9116.37|9235.84|9115.84|10
1653256550000|2022-05-22 21:55:50|9236.24|9116.24|9234.83|9114.83|9236.26|9116.26|9234.83|9114.83|9
1653256560000|2022-05-22 21:56:00|9234.47|9114.47|9233.3|9113.3|9234.47|9114.47|9233.3|9113.3|6
1653256570000|2022-05-22 21:56:10|9233.19|9113.19|9231.42|9111.42|9233.19|9113.19|9231.37|9111.37|9
1653256580000|2022-05-22 21:56:20|9231.39|9111.39|9229.89|9109.89|9231.39|9111.39|9229.89|9109.89|10
1653256590000|2022-05-22 21:56:30|9229.71|9109.71|9228.99|9108.99|9229.71|9109.71|9228.99|9108.99|9
1653256600000|2022-05-22 21:56:40|9228.96|9108.96|9227.95|9107.95|9228.96|9108.96|9227.57|9107.57|9
1653256610000|2022-05-22 21:56:50|9228.24|9108.24|9229.31|9109.31|9229.31|9109.31|9228.23|9108.23|10
1653256620000|2022-05-22 21:57:00|9229.37|9109.37|9227.8|9107.8|9229.43|9109.43|9227.8|9107.8|9
1653256630000|2022-05-22 21:57:10|9227.81|9107.81|9227.68|9107.68|9227.81|9107.81|9227.58|9107.58|9
1653256640000|2022-05-22 21:57:20|9227.75|9107.75|9227.68|9107.68|9227.83|9107.83|9227.59|9107.59|8
1653256650000|2022-05-22 21:57:30|9227.71|9107.71|9226.87|9106.87|9227.71|9107.71|9226.83|9106.83|10
1653256660000|2022-05-22 21:57:40|9226.83|9106.83|9226.47|9106.47|9226.83|9106.83|9226.13|9106.13|9
1653256670000|2022-05-22 21:57:50|9226.43|9106.43|9226.44|9106.44|9226.69|9106.69|9226.36|9106.36|9
1653256680000|2022-05-22 21:58:00|9226.15|9106.15|9225.65|9105.65|9226.18|9106.18|9225.65|9105.65|9
1653256690000|2022-05-22 21:58:10|9225.67|9105.67|9225.56|9105.56|9225.79|9105.79|9225.56|9105.56|9
1653256700000|2022-05-22 21:58:20|9225.62|9105.62|9225.83|9105.83|9225.83|9105.83|9225.49|9105.49|10
1653256710000|2022-05-22 21:58:30|9225.84|9105.84|9226.02|9106.02|9226.02|9106.02|9225.74|9105.74|10
1653256720000|2022-05-22 21:58:40|9226|9106|9225.9|9105.9|9226.12|9106.12|9225.9|9105.9|7
1653256730000|2022-05-22 21:58:50|9225.7|9105.7|9224.67|9104.67|9225.7|9105.7|9224.67|9104.67|10
1653256740000|2022-05-22 21:59:00|9224.66|9104.66|9224.42|9104.42|9224.69|9104.69|9224.33|9104.33|10
1653256750000|2022-05-22 21:59:10|9224.16|9104.16|9224.16|9104.16|9224.18|9104.18|9224.07|9104.07|8
1653256760000|2022-05-22 21:59:20|9224.05|9104.05|9224.14|9104.14|9224.37|9104.37|9224.05|9104.05|9
1653256770000|2022-05-22 21:59:30|9224.21|9104.21|9223.66|9103.66|9224.21|9104.21|9223.66|9103.66|8
1653256780000|2022-05-22 21:59:40|9223.43|9103.43|9222.55|9102.55|9223.43|9103.43|9222.55|9102.55|10
1653256790000|2022-05-22 21:59:50|9222.52|9102.52|9222.53|9102.53|9222.73|9102.73|9222.52|9102.52|9
1653256800000|2022-05-22 22:00:00|9222.81|9102.81|9223.89|9103.89|9223.89|9103.89|9222.45|9102.45|8
1653256810000|2022-05-22 22:00:10|9223.84|9103.84|9227.6|9107.6|9227.6|9107.6|9223.84|9103.84|10
1653256820000|2022-05-22 22:00:20|9227.46|9107.46|9230.48|9110.48|9230.48|9110.48|9227.46|9107.46|10
1653256830000|2022-05-22 22:00:30|9230.54|9110.54|9234.68|9114.68|9235.03|9115.03|9230.54|9110.54|10
1653256840000|2022-05-22 22:00:40|9235.05|9115.05|9243.35|9123.35|9243.35|9123.35|9235.05|9115.05|10
1653256850000|2022-05-22 22:00:50|9243.56|9123.56|9247.4|9127.4|9247.57|9127.57|9243.56|9123.56|10
1653256860000|2022-05-22 22:01:00|9247.78|9127.78|9250.19|9130.19|9250.19|9130.19|9247.54|9127.54|10
1653256870000|2022-05-22 22:01:10|9251.27|9131.27|9250.68|9130.68|9251.27|9131.27|9250.35|9130.35|10
1653256880000|2022-05-22 22:01:20|9250.85|9130.85|9252.69|9132.69|9252.69|9132.69|9250.45|9130.45|10
1653256890000|2022-05-22 22:01:30|9253.53|9133.53|9255.81|9135.81|9256.14|9136.14|9253.53|9133.53|10
1653256900000|2022-05-22 22:01:40|9256.08|9136.08|9256.89|9136.89|9256.89|9136.89|9255.92|9135.92|9
1653256910000|2022-05-22 22:01:50|9257.29|9137.29|9260.77|9140.77|9260.77|9140.77|9257.04|9137.04|10
1653256920000|2022-05-22 22:02:00|9260.57|9140.57|9259.74|9139.74|9260.57|9140.57|9259.74|9139.74|10
1653256930000|2022-05-22 22:02:10|9259.8|9139.8|9260.23|9140.23|9260.23|9140.23|9259.71|9139.71|9
1653256940000|2022-05-22 22:02:20|9260.13|9140.13|9262.04|9142.04|9262.05|9142.05|9260.13|9140.13|10
1653256950000|2022-05-22 22:02:30|9262.12|9142.12|9265.47|9145.47|9265.47|9145.47|9262.05|9142.05|10
1653256960000|2022-05-22 22:02:40|9265.62|9145.62|9269.6|9149.6|9269.6|9149.6|9265.62|9145.62|10
1653256970000|2022-05-22 22:02:50|9269.72|9149.72|9270.87|9150.87|9270.94|9150.94|9269.25|9149.25|10
1653256980000|2022-05-22 22:03:00|9272.37|9152.37|9277.87|9157.87|9277.87|9157.87|9272.37|9152.37|10
1653256990000|2022-05-22 22:03:10|9277.91|9157.91|9279.05|9159.05|9279.73|9159.73|9277.91|9157.91|10
1653257000000|2022-05-22 22:03:20|9281.02|9161.02|9287.04|9167.04|9287.11|9167.11|9281.02|9161.02|10
1653257010000|2022-05-22 22:03:30|9286.79|9166.79|9284.7|9164.7|9287.16|9167.16|9284.7|9164.7|10
1653257020000|2022-05-22 22:03:40|9284.3|9164.3|9282.35|9162.35|9284.37|9164.37|9281.86|9161.86|10
1653257030000|2022-05-22 22:03:50|9282.87|9162.87|9283.93|9163.93|9283.93|9163.93|9282.58|9162.58|9
1653257040000|2022-05-22 22:04:00|9283.84|9163.84|9285.1|9165.1|9285.1|9165.1|9283.68|9163.68|10
1653257050000|2022-05-22 22:04:10|9284.78|9164.78|9284.56|9164.56|9285.54|9165.54|9284.56|9164.56|9
1653257060000|2022-05-22 22:04:20|9284.42|9164.42|9284.91|9164.91|9284.95|9164.95|9284.31|9164.31|10
1653257070000|2022-05-22 22:04:30|9284.78|9164.78|9288.92|9168.92|9288.92|9168.92|9284.67|9164.67|10
1653257080000|2022-05-22 22:04:40|9289.27|9169.27|9290.07|9170.07|9290.07|9170.07|9288.7|9168.7|9
1653257090000|2022-05-22 22:04:50|9290.06|9170.06|9289.53|9169.53|9290.06|9170.06|9289|9169|9
1653257100000|2022-05-22 22:05:00|9289.48|9169.48|9290.26|9170.26|9290.26|9170.26|9289.35|9169.35|9
1653257110000|2022-05-22 22:05:10|9290.22|9170.22|9289.71|9169.71|9290.23|9170.23|9289.57|9169.57|10
1653257120000|2022-05-22 22:05:20|9290.29|9170.29|9291.7|9171.7|9291.82|9171.82|9290.29|9170.29|10
1653257130000|2022-05-22 22:05:30|9291.74|9171.74|9290.99|9170.99|9291.89|9171.89|9290.99|9170.99|10
1653257140000|2022-05-22 22:05:40|9290.78|9170.78|9289.32|9169.32|9290.78|9170.78|9289.32|9169.32|10
1653257150000|2022-05-22 22:05:50|9289.59|9169.59|9288.01|9168.01|9289.59|9169.59|9288.01|9168.01|10
1653257160000|2022-05-22 22:06:00|9287.93|9167.93|9288.91|9168.91|9288.91|9168.91|9287.93|9167.93|10
1653257170000|2022-05-22 22:06:10|9288.89|9168.89|9288.9|9168.9|9289.57|9169.57|9288.78|9168.78|10
1653257180000|2022-05-22 22:06:20|9288.97|9168.97|9287.84|9167.84|9289.94|9169.94|9287.84|9167.84|10
1653257190000|2022-05-22 22:06:30|9287.35|9167.35|9286.57|9166.57|9287.48|9167.48|9286.57|9166.57|10
1653257200000|2022-05-22 22:06:40|9285.16|9165.16|9285.79|9165.79|9286.54|9166.54|9285.16|9165.16|10
1653257210000|2022-05-22 22:06:50|9285.39|9165.39|9285.43|9165.43|9286.4|9166.4|9285.02|9165.02|10
1653257220000|2022-05-22 22:07:00|9285.38|9165.38|9282.21|9162.21|9285.4|9165.4|9282.21|9162.21|10
1653257230000|2022-05-22 22:07:10|9282.5|9162.5|9280.76|9160.76|9282.5|9162.5|9280.76|9160.76|10
1653257240000|2022-05-22 22:07:20|9280.27|9160.27|9279.71|9159.71|9280.27|9160.27|9279.65|9159.65|10
1653257250000|2022-05-22 22:07:30|9279.69|9159.69|9278.61|9158.61|9280.1|9160.1|9278.61|9158.61|10
1653257260000|2022-05-22 22:07:40|9278.57|9158.57|9276.66|9156.66|9278.58|9158.58|9276.66|9156.66|10
1653257270000|2022-05-22 22:07:50|9276.68|9156.68|9274.85|9154.85|9276.68|9156.68|9274.8|9154.8|10
1653257280000|2022-05-22 22:08:00|9274.97|9154.97|9273.99|9153.99|9274.97|9154.97|9273.88|9153.88|10
1653257290000|2022-05-22 22:08:10|9274.09|9154.09|9270.85|9150.85|9274.09|9154.09|9270.85|9150.85|10
1653257300000|2022-05-22 22:08:20|9270.98|9150.98|9269.36|9149.36|9270.98|9150.98|9269.36|9149.36|10
1653257310000|2022-05-22 22:08:30|9269.99|9149.99|9265.85|9145.85|9269.99|9149.99|9265.85|9145.85|10
1653257320000|2022-05-22 22:08:40|9265.8|9145.8|9266.64|9146.64|9266.64|9146.64|9265.63|9145.63|10
1653257330000|2022-05-22 22:08:50|9266.7|9146.7|9266.11|9146.11|9266.7|9146.7|9265.77|9145.77|10
1653257340000|2022-05-22 22:09:00|9266.18|9146.18|9265.68|9145.68|9266.21|9146.21|9264.73|9144.73|9
1653257350000|2022-05-22 22:09:10|9265.56|9145.56|9265.29|9145.29|9265.76|9145.76|9264.9|9144.9|10
1653257360000|2022-05-22 22:09:20|9265.22|9145.22|9267.24|9147.24|9267.35|9147.35|9265.22|9145.22|10
1653257370000|2022-05-22 22:09:30|9267.09|9147.09|9268.47|9148.47|9268.47|9148.47|9267.09|9147.09|10
1653257380000|2022-05-22 22:09:40|9268.5|9148.5|9270.02|9150.02|9270.02|9150.02|9268.43|9148.43|10
1653257390000|2022-05-22 22:09:50|9270.09|9150.09|9272.89|9152.89|9272.96|9152.96|9270.09|9150.09|10
1653257400000|2022-05-22 22:10:00|9273.47|9153.47|9274.67|9154.67|9274.67|9154.67|9273.36|9153.36|10
1653257410000|2022-05-22 22:10:10|9275.06|9155.06|9276.28|9156.28|9276.54|9156.54|9274.97|9154.97|9
1653257420000|2022-05-22 22:10:20|9277.11|9157.11|9279.8|9159.8|9279.8|9159.8|9277.11|9157.11|10
1653257430000|2022-05-22 22:10:30|9280.04|9160.04|9282.31|9162.31|9282.31|9162.31|9280.04|9160.04|10
1653257440000|2022-05-22 22:10:40|9282.07|9162.07|9283.27|9163.27|9283.27|9163.27|9282.01|9162.01|10
1653257450000|2022-05-22 22:10:50|9283.19|9163.19|9282.49|9162.49|9283.68|9163.68|9282.49|9162.49|10
1653257460000|2022-05-22 22:11:00|9282.79|9162.79|9281.81|9161.81|9282.79|9162.79|9281.81|9161.81|10
1653257470000|2022-05-22 22:11:10|9281.66|9161.66|9282.9|9162.9|9282.9|9162.9|9281.66|9161.66|10
1653257480000|2022-05-22 22:11:20|9283.01|9163.01|9283.08|9163.08|9283.69|9163.69|9282.87|9162.87|10
1653257490000|2022-05-22 22:11:30|9283.29|9163.29|9283.24|9163.24|9283.39|9163.39|9282.91|9162.91|9
1653257500000|2022-05-22 22:11:40|9283.16|9163.16|9283.04|9163.04|9283.29|9163.29|9282.84|9162.84|9
1653257510000|2022-05-22 22:11:50|9283.22|9163.22|9283.65|9163.65|9283.77|9163.77|9283.22|9163.22|10
1653257520000|2022-05-22 22:12:00|9283.66|9163.66|9283.27|9163.27|9283.67|9163.67|9283.27|9163.27|9
1653257530000|2022-05-22 22:12:10|9283.1|9163.1|9281.11|9161.11|9283.1|9163.1|9281.11|9161.11|10
1653257540000|2022-05-22 22:12:20|9281.08|9161.08|9280.23|9160.23|9281.2|9161.2|9280.2|9160.2|10
1653257550000|2022-05-22 22:12:30|9279.99|9159.99|9279.39|9159.39|9279.99|9159.99|9279.13|9159.13|8
1653257560000|2022-05-22 22:12:40|9279.2|9159.2|9278.63|9158.63|9279.21|9159.21|9278.57|9158.57|9
1653257570000|2022-05-22 22:12:50|9278.6|9158.6|9278.53|9158.53|9278.6|9158.6|9278.32|9158.32|5
1653257580000|2022-05-22 22:13:00|9278.48|9158.48|9278.46|9158.46|9278.48|9158.48|9278.06|9158.06|9
1653257590000|2022-05-22 22:13:10|9278.21|9158.21|9279.12|9159.12|9279.12|9159.12|9278.06|9158.06|9
1653257600000|2022-05-22 22:13:20|9279.13|9159.13|9280.38|9160.38|9280.44|9160.44|9279.13|9159.13|10
1653257610000|2022-05-22 22:13:30|9280.41|9160.41|9281.35|9161.35|9281.35|9161.35|9280.24|9160.24|10
1653257620000|2022-05-22 22:13:40|9281.64|9161.64|9283.47|9163.47|9283.47|9163.47|9281.64|9161.64|10
1653257630000|2022-05-22 22:13:50|9283.13|9163.13|9283.23|9163.23|9283.23|9163.23|9282.77|9162.77|9
1653257640000|2022-05-22 22:14:00|9283.16|9163.16|9285.35|9165.35|9285.42|9165.42|9283.11|9163.11|10
1653257650000|2022-05-22 22:14:10|9285.72|9165.72|9287.82|9167.82|9287.82|9167.82|9285.72|9165.72|10
1653257660000|2022-05-22 22:14:20|9287.88|9167.88|9289.45|9169.45|9289.45|9169.45|9287.88|9167.88|10
1653257670000|2022-05-22 22:14:30|9290.9|9170.9|9292.97|9172.97|9293.06|9173.06|9290.9|9170.9|10
1653257680000|2022-05-22 22:14:40|9293.6|9173.6|9294.78|9174.78|9294.78|9174.78|9293.6|9173.6|10
1653257690000|2022-05-22 22:14:50|9294.85|9174.85|9297.03|9177.03|9297.03|9177.03|9294.85|9174.85|10
1653257700000|2022-05-22 22:15:00|9297.44|9177.44|9299.04|9179.04|9299.04|9179.04|9297.44|9177.44|9
1653257710000|2022-05-22 22:15:10|9299.43|9179.43|9301.36|9181.36|9301.36|9181.36|9299.43|9179.43|10
1653257720000|2022-05-22 22:15:20|9301.86|9181.86|9304.02|9184.02|9304.02|9184.02|9301.86|9181.86|10
1653257730000|2022-05-22 22:15:30|9304.01|9184.01|9303.31|9183.31|9304.22|9184.22|9303.31|9183.31|10
1653257740000|2022-05-22 22:15:40|9303.55|9183.55|9303.57|9183.57|9303.92|9183.92|9303.46|9183.46|8
1653257750000|2022-05-22 22:15:50|9303.52|9183.52|9303.63|9183.63|9304.6|9184.6|9303.52|9183.52|9
1653257760000|2022-05-22 22:16:00|9303.23|9183.23|9300.3|9180.3|9303.23|9183.23|9300.3|9180.3|10
1653257770000|2022-05-22 22:16:10|9299.99|9179.99|9298.6|9178.6|9299.99|9179.99|9298.6|9178.6|10
1653257780000|2022-05-22 22:16:20|9298.58|9178.58|9296.94|9176.94|9298.58|9178.58|9296.91|9176.91|9
1653257790000|2022-05-22 22:16:30|9296.44|9176.44|9296.65|9176.65|9296.65|9176.65|9296.36|9176.36|8
1653257800000|2022-05-22 22:16:40|9296.62|9176.62|9294.81|9174.81|9296.62|9176.62|9294.81|9174.81|8
1653257810000|2022-05-22 22:16:50|9294.67|9174.67|9294.23|9174.23|9294.67|9174.67|9294.23|9174.23|8
1653257820000|2022-05-22 22:17:00|9294.05|9174.05|9293.39|9173.39|9294.05|9174.05|9293.39|9173.39|8
1653257830000|2022-05-22 22:17:10|9293.46|9173.46|9292.88|9172.88|9293.46|9173.46|9292.88|9172.88|8
1653257840000|2022-05-22 22:17:20|9292.87|9172.87|9291.58|9171.58|9292.87|9172.87|9291.57|9171.57|10
1653257850000|2022-05-22 22:17:30|9291.56|9171.56|9291.13|9171.13|9291.56|9171.56|9291.13|9171.13|7
1653257860000|2022-05-22 22:17:40|9291.05|9171.05|9286.72|9166.72|9291.05|9171.05|9286.72|9166.72|10
1653257870000|2022-05-22 22:17:50|9286.45|9166.45|9284|9164|9286.45|9166.45|9283.75|9163.75|10
1653257880000|2022-05-22 22:18:00|9284.11|9164.11|9283.49|9163.49|9284.17|9164.17|9283.49|9163.49|9
1653257890000|2022-05-22 22:18:10|9283.46|9163.46|9284.87|9164.87|9284.87|9164.87|9283.46|9163.46|8
1653257900000|2022-05-22 22:18:20|9284.9|9164.9|9284.72|9164.72|9284.9|9164.9|9283.54|9163.54|10
1653257910000|2022-05-22 22:18:30|9284.77|9164.77|9285.53|9165.53|9285.53|9165.53|9284.74|9164.74|10
1653257920000|2022-05-22 22:18:40|9285.69|9165.69|9287.66|9167.66|9287.66|9167.66|9285.69|9165.69|7
1653257930000|2022-05-22 22:18:50|9287.87|9167.87|9291.24|9171.24|9291.24|9171.24|9287.66|9167.66|10
1653257940000|2022-05-22 22:19:00|9291.42|9171.42|9292.45|9172.45|9292.62|9172.62|9291.42|9171.42|9
1653257950000|2022-05-22 22:19:10|9292.53|9172.53|9294.94|9174.94|9294.94|9174.94|9292.53|9172.53|9
1653257960000|2022-05-22 22:19:20|9295.02|9175.02|9297.27|9177.27|9297.27|9177.27|9295.02|9175.02|9
1653257970000|2022-05-22 22:19:30|9298.5|9178.5|9300.45|9180.45|9300.51|9180.51|9298.5|9178.5|10
1653257980000|2022-05-22 22:19:40|9300.73|9180.73|9301.39|9181.39|9301.75|9181.75|9300.73|9180.73|10
1653257990000|2022-05-22 22:19:50|9301.64|9181.64|9303.1|9183.1|9303.1|9183.1|9301.64|9181.64|8
1653258000000|2022-05-22 22:20:00|9303.47|9183.47|9304.32|9184.32|9304.32|9184.32|9303.38|9183.38|10
1653258010000|2022-05-22 22:20:10|9303.96|9183.96|9304.83|9184.83|9305.74|9185.74|9303.96|9183.96|10
1653258020000|2022-05-22 22:20:20|9304.93|9184.93|9305.73|9185.73|9305.73|9185.73|9304.22|9184.22|10
1653258030000|2022-05-22 22:20:30|9305.02|9185.02|9305.94|9185.94|9306.08|9186.08|9305.02|9185.02|10
1653258040000|2022-05-22 22:20:40|9306.44|9186.44|9308.49|9188.49|9308.55|9188.55|9306.44|9186.44|10
1653258050000|2022-05-22 22:20:50|9308.54|9188.54|9309.83|9189.83|9309.9|9189.9|9308.45|9188.45|10
1653258060000|2022-05-22 22:21:00|9309.9|9189.9|9309.23|9189.23|9309.92|9189.92|9309.23|9189.23|10
1653258070000|2022-05-22 22:21:10|9308.9|9188.9|9308.59|9188.59|9308.9|9188.9|9308.15|9188.15|10
1653258080000|2022-05-22 22:21:20|9308.62|9188.62|9309.75|9189.75|9309.76|9189.76|9308.62|9188.62|10
1653258090000|2022-05-22 22:21:30|9309.71|9189.71|9310.62|9190.62|9310.62|9190.62|9309.63|9189.63|10
1653258100000|2022-05-22 22:21:40|9310.99|9190.99|9314.47|9194.47|9314.64|9194.64|9310.99|9190.99|9
1653258110000|2022-05-22 22:21:50|9314.34|9194.34|9320.52|9200.52|9320.52|9200.52|9314.02|9194.02|10
1653258120000|2022-05-22 22:22:00|9320.73|9200.73|9329.88|9209.88|9329.88|9209.88|9320.73|9200.73|10
1653258130000|2022-05-22 22:22:10|9331.84|9211.84|9348.35|9228.35|9349.97|9229.97|9331.84|9211.84|10
1653258140000|2022-05-22 22:22:20|9347.27|9227.27|9350.52|9230.52|9350.78|9230.78|9346.52|9226.52|10
1653258150000|2022-05-22 22:22:30|9350.05|9230.05|9350.56|9230.56|9350.69|9230.69|9349.96|9229.96|10
1653258160000|2022-05-22 22:22:40|9350.45|9230.45|9352.18|9232.18|9352.25|9232.25|9350.45|9230.45|10
1653258170000|2022-05-22 22:22:50|9352.2|9232.2|9352.49|9232.49|9352.83|9232.83|9351.99|9231.99|10
1653258180000|2022-05-22 22:23:00|9352.55|9232.55|9356.21|9236.21|9356.21|9236.21|9352.36|9232.36|10
1653258190000|2022-05-22 22:23:10|9356.02|9236.02|9357.87|9237.87|9358.37|9238.37|9356.02|9236.02|10
1653258200000|2022-05-22 22:23:20|9358.03|9238.03|9356.73|9236.73|9358.03|9238.03|9356.38|9236.38|10
1653258210000|2022-05-22 22:23:30|9356.71|9236.71|9352.78|9232.78|9356.71|9236.71|9352.78|9232.78|9
1653258220000|2022-05-22 22:23:40|9352.81|9232.81|9351.38|9231.38|9352.81|9232.81|9351.3|9231.3|10
1653258230000|2022-05-22 22:23:50|9350.69|9230.69|9349.32|9229.32|9350.69|9230.69|9349.32|9229.32|10
1653258240000|2022-05-22 22:24:00|9349.46|9229.46|9350.19|9230.19|9350.32|9230.32|9349.46|9229.46|9
1653258250000|2022-05-22 22:24:10|9349.74|9229.74|9349.09|9229.09|9349.8|9229.8|9348.95|9228.95|10
1653258260000|2022-05-22 22:24:20|9349.2|9229.2|9349.21|9229.21|9349.53|9229.53|9348.96|9228.96|10
1653258270000|2022-05-22 22:24:30|9349.15|9229.15|9348.62|9228.62|9349.2|9229.2|9348.48|9228.48|10
1653258280000|2022-05-22 22:24:40|9348.7|9228.7|9348.52|9228.52|9349.23|9229.23|9348.52|9228.52|10
1653258290000|2022-05-22 22:24:50|9348.65|9228.65|9347.13|9227.13|9348.65|9228.65|9346.85|9226.85|10
1653258300000|2022-05-22 22:25:00|9346.57|9226.57|9348.59|9228.59|9348.68|9228.68|9346.57|9226.57|10
1653258310000|2022-05-22 22:25:10|9348.94|9228.94|9348.85|9228.85|9349.03|9229.03|9348.71|9228.71|9
1653258320000|2022-05-22 22:25:20|9349.02|9229.02|9348.9|9228.9|9349.25|9229.25|9348.66|9228.66|10
1653258330000|2022-05-22 22:25:30|9348.78|9228.78|9348.5|9228.5|9349.28|9229.28|9348.34|9228.34|10
1653258340000|2022-05-22 22:25:40|9348.49|9228.49|9346.64|9226.64|9348.49|9228.49|9346.64|9226.64|10
1653258350000|2022-05-22 22:25:50|9346.71|9226.71|9345.35|9225.35|9347.33|9227.33|9345.35|9225.35|9
1653258360000|2022-05-22 22:26:00|9345.46|9225.46|9345.23|9225.23|9345.46|9225.46|9344.72|9224.72|10
1653258370000|2022-05-22 22:26:10|9344.58|9224.58|9343.61|9223.61|9344.72|9224.72|9343.61|9223.61|10
1653258380000|2022-05-22 22:26:20|9343.97|9223.97|9340.51|9220.51|9343.97|9223.97|9340.51|9220.51|10
1653258390000|2022-05-22 22:26:30|9340.53|9220.53|9338.42|9218.42|9340.53|9220.53|9338.42|9218.42|10
1653258400000|2022-05-22 22:26:40|9338.25|9218.25|9336.29|9216.29|9338.6|9218.6|9336.29|9216.29|10
1653258410000|2022-05-22 22:26:50|9336.44|9216.44|9335|9215|9336.51|9216.51|9335|9215|10
1653258420000|2022-05-22 22:27:00|9335.12|9215.12|9332.77|9212.77|9335.19|9215.19|9332.14|9212.14|10
1653258430000|2022-05-22 22:27:10|9331.06|9211.06|9330.74|9210.74|9332.78|9212.78|9330.42|9210.42|10
1653258440000|2022-05-22 22:27:20|9330.16|9210.16|9329.51|9209.51|9330.82|9210.82|9328.68|9208.68|10
1653258450000|2022-05-22 22:27:30|9329.97|9209.97|9324.14|9204.14|9329.97|9209.97|9324.14|9204.14|9
1653258460000|2022-05-22 22:27:40|9324.46|9204.46|9323.85|9203.85|9324.46|9204.46|9323.76|9203.76|10
1653258470000|2022-05-22 22:27:50|9323.86|9203.86|9322.21|9202.21|9323.86|9203.86|9321.77|9201.77|10
1653258480000|2022-05-22 22:28:00|9322.23|9202.23|9319.94|9199.94|9322.54|9202.54|9319.94|9199.94|10
1653258490000|2022-05-22 22:28:10|9319.66|9199.66|9317.52|9197.52|9319.66|9199.66|9317.19|9197.19|10
1653258500000|2022-05-22 22:28:20|9318.35|9198.35|9321.25|9201.25|9321.25|9201.25|9318.12|9198.12|10
1653258510000|2022-05-22 22:28:30|9321.47|9201.47|9320.84|9200.84|9321.58|9201.58|9320.84|9200.84|10
1653258520000|2022-05-22 22:28:40|9320.95|9200.95|9322.57|9202.57|9322.72|9202.72|9320.7|9200.7|10
1653258530000|2022-05-22 22:28:50|9322.47|9202.47|9323.96|9203.96|9324.09|9204.09|9322.46|9202.46|10
1653258540000|2022-05-22 22:29:00|9323.83|9203.83|9325.14|9205.14|9325.14|9205.14|9323.83|9203.83|10
1653258550000|2022-05-22 22:29:10|9324.81|9204.81|9323.76|9203.76|9324.81|9204.81|9323.24|9203.24|9
1653258560000|2022-05-22 22:29:20|9323.31|9203.31|9324.43|9204.43|9324.63|9204.63|9323.31|9203.31|10
1653258570000|2022-05-22 22:29:30|9324.47|9204.47|9322.83|9202.83|9324.47|9204.47|9322.83|9202.83|10
1653258580000|2022-05-22 22:29:40|9322.69|9202.69|9321.81|9201.81|9322.69|9202.69|9321.81|9201.81|8
1653258590000|2022-05-22 22:29:50|9321.68|9201.68|9321.25|9201.25|9321.68|9201.68|9320.94|9200.94|10
1653258600000|2022-05-22 22:30:00|9321.69|9201.69|9323.25|9203.25|9323.25|9203.25|9321.69|9201.69|10
1653258610000|2022-05-22 22:30:10|9322.58|9202.58|9326.21|9206.21|9326.21|9206.21|9322.58|9202.58|10
1653258620000|2022-05-22 22:30:20|9326.4|9206.4|9329.61|9209.61|9329.61|9209.61|9326.4|9206.4|10
1653258630000|2022-05-22 22:30:30|9330.09|9210.09|9330.42|9210.42|9330.66|9210.66|9329.61|9209.61|10
1653258640000|2022-05-22 22:30:40|9330.39|9210.39|9331.56|9211.56|9331.56|9211.56|9330.39|9210.39|10
1653258650000|2022-05-22 22:30:50|9331.01|9211.01|9333.42|9213.42|9333.47|9213.47|9331.01|9211.01|10
1653258660000|2022-05-22 22:31:00|9333.48|9213.48|9333.05|9213.05|9333.48|9213.48|9332.53|9212.53|10
1653258670000|2022-05-22 22:31:10|9333.39|9213.39|9332.17|9212.17|9333.39|9213.39|9332.01|9212.01|10
1653258680000|2022-05-22 22:31:20|9332.46|9212.46|9330.96|9210.96|9332.46|9212.46|9330.73|9210.73|10
1653258690000|2022-05-22 22:31:30|9331.28|9211.28|9333.01|9213.01|9333.01|9213.01|9331.17|9211.17|10
1653258700000|2022-05-22 22:31:40|9333.18|9213.18|9332.41|9212.41|9334.41|9214.41|9332.41|9212.41|10
1653258710000|2022-05-22 22:31:50|9332.68|9212.68|9335.2|9215.2|9336.08|9216.08|9332.68|9212.68|10
1653258720000|2022-05-22 22:32:00|9335.09|9215.09|9338.4|9218.4|9338.4|9218.4|9335.09|9215.09|10
1653258730000|2022-05-22 22:32:10|9338.28|9218.28|9339.37|9219.37|9339.87|9219.87|9338.28|9218.28|10
1653258740000|2022-05-22 22:32:20|9340.06|9220.06|9339.65|9219.65|9340.1|9220.1|9339.53|9219.53|9
1653258750000|2022-05-22 22:32:30|9339.64|9219.64|9339.96|9219.96|9340.3|9220.3|9339.46|9219.46|10
1653258760000|2022-05-22 22:32:40|9338.92|9218.92|9339.6|9219.6|9339.98|9219.98|9338.92|9218.92|10
1653258770000|2022-05-22 22:32:50|9339.55|9219.55|9338.41|9218.41|9339.7|9219.7|9338.41|9218.41|10
1653258780000|2022-05-22 22:33:00|9338.36|9218.36|9338.5|9218.5|9339.15|9219.15|9338.36|9218.36|10
1653258790000|2022-05-22 22:33:10|9338.56|9218.56|9337.7|9217.7|9338.65|9218.65|9337.7|9217.7|8
1653258800000|2022-05-22 22:33:20|9338.09|9218.09|9339.31|9219.31|9339.89|9219.89|9338.09|9218.09|10
1653258810000|2022-05-22 22:33:30|9339.33|9219.33|9339.24|9219.24|9339.51|9219.51|9339.07|9219.07|10
1653258820000|2022-05-22 22:33:40|9339.81|9219.81|9341.09|9221.09|9341.09|9221.09|9338.53|9218.53|10
1653258830000|2022-05-22 22:33:50|9341.29|9221.29|9342.24|9222.24|9342.37|9222.37|9341.29|9221.29|9
1653258840000|2022-05-22 22:34:00|9342.31|9222.31|9344.9|9224.9|9344.98|9224.98|9342.31|9222.31|10
1653258850000|2022-05-22 22:34:10|9344.87|9224.87|9343.12|9223.12|9345.19|9225.19|9343.12|9223.12|10
1653258860000|2022-05-22 22:34:20|9343.3|9223.3|9340.94|9220.94|9344.43|9224.43|9340.83|9220.83|10
1653258870000|2022-05-22 22:34:30|9340.52|9220.52|9339.96|9219.96|9340.53|9220.53|9339.93|9219.93|10
1653258880000|2022-05-22 22:34:40|9339.72|9219.72|9339.02|9219.02|9339.72|9219.72|9338.13|9218.13|10
1653258890000|2022-05-22 22:34:50|9337.94|9217.94|9339.7|9219.7|9339.7|9219.7|9337.94|9217.94|10
1653258900000|2022-05-22 22:35:00|9340.42|9220.42|9340.53|9220.53|9340.87|9220.87|9340.04|9220.04|10
1653258910000|2022-05-22 22:35:10|9340.48|9220.48|9339.85|9219.85|9340.48|9220.48|9339.23|9219.23|10
1653258920000|2022-05-22 22:35:20|9339.73|9219.73|9340.47|9220.47|9340.63|9220.63|9339.72|9219.72|10
1653258930000|2022-05-22 22:35:30|9340.82|9220.82|9340.93|9220.93|9341.24|9221.24|9340.69|9220.69|10
1653258940000|2022-05-22 22:35:40|9341.05|9221.05|9341.99|9221.99|9341.99|9221.99|9340.98|9220.98|10
1653258950000|2022-05-22 22:35:50|9342.38|9222.38|9342.96|9222.96|9343.06|9223.06|9342.32|9222.32|10
1653258960000|2022-05-22 22:36:00|9343.01|9223.01|9343.77|9223.77|9343.81|9223.81|9342.2|9222.2|10
1653258970000|2022-05-22 22:36:10|9343.43|9223.43|9343.98|9223.98|9344.5|9224.5|9342.8|9222.8|10
1653258980000|2022-05-22 22:36:20|9344.54|9224.54|9345.61|9225.61|9345.61|9225.61|9344.5|9224.5|8
1653258990000|2022-05-22 22:36:30|9345.12|9225.12|9345.53|9225.53|9345.53|9225.53|9344.79|9224.79|10
1653259000000|2022-05-22 22:36:40|9345.72|9225.72|9346.57|9226.57|9346.62|9226.62|9345.69|9225.69|10
1653259010000|2022-05-22 22:36:50|9346.58|9226.58|9346.59|9226.59|9346.97|9226.97|9346.58|9226.58|10
1653259020000|2022-05-22 22:37:00|9346.56|9226.56|9346.52|9226.52|9346.63|9226.63|9345.83|9225.83|10
1653259030000|2022-05-22 22:37:10|9346.11|9226.11|9345.1|9225.1|9346.41|9226.41|9345.1|9225.1|10
1653259040000|2022-05-22 22:37:20|9344.94|9224.94|9344.35|9224.35|9345.54|9225.54|9344.11|9224.11|10
1653259050000|2022-05-22 22:37:30|9344.31|9224.31|9342.64|9222.64|9344.31|9224.31|9342.26|9222.26|10
1653259060000|2022-05-22 22:37:40|9341.56|9221.56|9341.81|9221.81|9342.19|9222.19|9341.49|9221.49|10
1653259070000|2022-05-22 22:37:50|9341.69|9221.69|9341.4|9221.4|9341.69|9221.69|9341.1|9221.1|9
1653259080000|2022-05-22 22:38:00|9341.22|9221.22|9341.07|9221.07|9341.32|9221.32|9340.99|9220.99|10
1653259090000|2022-05-22 22:38:10|9341.03|9221.03|9339.82|9219.82|9341.62|9221.62|9339.82|9219.82|9
1653259100000|2022-05-22 22:38:20|9339.72|9219.72|9335.56|9215.56|9339.84|9219.84|9335.56|9215.56|10
1653259110000|2022-05-22 22:38:30|9335.14|9215.14|9333.83|9213.83|9335.14|9215.14|9333.54|9213.54|9
1653259120000|2022-05-22 22:38:40|9333.78|9213.78|9331.58|9211.58|9333.78|9213.78|9331.58|9211.58|8
1653259130000|2022-05-22 22:38:50|9330.37|9210.37|9331.16|9211.16|9331.23|9211.23|9330.37|9210.37|8
1653259140000|2022-05-22 22:39:00|9331.53|9211.53|9331.59|9211.59|9332.87|9212.87|9331.27|9211.27|10
1653259150000|2022-05-22 22:39:10|9333.26|9213.26|9339.32|9219.32|9339.32|9219.32|9333.26|9213.26|10
1653259160000|2022-05-22 22:39:20|9339.46|9219.46|9340.7|9220.7|9340.86|9220.86|9339.3|9219.3|10
1653259170000|2022-05-22 22:39:30|9340.2|9220.2|9338.31|9218.31|9340.2|9220.2|9338.07|9218.07|10
1653259180000|2022-05-22 22:39:40|9338.52|9218.52|9338.01|9218.01|9339.63|9219.63|9338.01|9218.01|10
1653259190000|2022-05-22 22:39:50|9337.79|9217.79|9337.33|9217.33|9338.19|9218.19|9337.28|9217.28|10
1653259200000|2022-05-22 22:40:00|9337.03|9217.03|9339.06|9219.06|9339.06|9219.06|9337.03|9217.03|10
1653259210000|2022-05-22 22:40:10|9339.07|9219.07|9339.96|9219.96|9339.96|9219.96|9338.7|9218.7|10
1653259220000|2022-05-22 22:40:20|9339.87|9219.87|9340.32|9220.32|9340.32|9220.32|9339.65|9219.65|10
1653259230000|2022-05-22 22:40:30|9340.24|9220.24|9340.22|9220.22|9340.42|9220.42|9340.18|9220.18|9
1653259240000|2022-05-22 22:40:40|9340.31|9220.31|9339.73|9219.73|9340.41|9220.41|9339.12|9219.12|9
1653259250000|2022-05-22 22:40:50|9339.77|9219.77|9339.47|9219.47|9339.77|9219.77|9339.46|9219.46|9
1653259260000|2022-05-22 22:41:00|9339.3|9219.3|9339.19|9219.19|9339.43|9219.43|9339.19|9219.19|10
1653259270000|2022-05-22 22:41:10|9338.77|9218.77|9339.2|9219.2|9339.55|9219.55|9338.77|9218.77|10
1653259280000|2022-05-22 22:41:20|9339.18|9219.18|9338.25|9218.25|9339.21|9219.21|9338.11|9218.11|10
1653259290000|2022-05-22 22:41:30|9337.62|9217.62|9334.99|9214.99|9337.68|9217.68|9334.99|9214.99|10
1653259300000|2022-05-22 22:41:40|9334.4|9214.4|9333.44|9213.44|9334.4|9214.4|9333.44|9213.44|10
1653259310000|2022-05-22 22:41:50|9333.3|9213.3|9332.5|9212.5|9333.3|9213.3|9332.5|9212.5|9
1653259320000|2022-05-22 22:42:00|9332.41|9212.41|9331.49|9211.49|9332.51|9212.51|9331.49|9211.49|9
1653259330000|2022-05-22 22:42:10|9331.59|9211.59|9330.91|9210.91|9331.59|9211.59|9330.91|9210.91|8
1653259340000|2022-05-22 22:42:20|9330.86|9210.86|9332.08|9212.08|9332.08|9212.08|9330.38|9210.38|8
1653259350000|2022-05-22 22:42:30|9332.2|9212.2|9332.59|9212.59|9332.94|9212.94|9332.2|9212.2|10
1653259360000|2022-05-22 22:42:40|9332.52|9212.52|9332.04|9212.04|9332.52|9212.52|9331.9|9211.9|10
1653259370000|2022-05-22 22:42:50|9332.05|9212.05|9331.69|9211.69|9332.14|9212.14|9331.69|9211.69|8
1653259380000|2022-05-22 22:43:00|9331.81|9211.81|9331.95|9211.95|9331.95|9211.95|9331.36|9211.36|10
1653259390000|2022-05-22 22:43:10|9331.83|9211.83|9332.87|9212.87|9332.87|9212.87|9331.83|9211.83|9
1653259400000|2022-05-22 22:43:20|9333.02|9213.02|9334.08|9214.08|9334.18|9214.18|9333.02|9213.02|10
1653259410000|2022-05-22 22:43:30|9335.01|9215.01|9336.3|9216.3|9336.3|9216.3|9335.01|9215.01|9
1653259420000|2022-05-22 22:43:40|9336.23|9216.23|9336.05|9216.05|9336.23|9216.23|9336.05|9216.05|8
1653259430000|2022-05-22 22:43:50|9336.12|9216.12|9337.12|9217.12|9337.12|9217.12|9336.12|9216.12|9
1653259440000|2022-05-22 22:44:00|9337.27|9217.27|9335.93|9215.93|9337.48|9217.48|9335.93|9215.93|10
1653259450000|2022-05-22 22:44:10|9335.53|9215.53|9334.49|9214.49|9335.65|9215.65|9334.44|9214.44|10
1653259460000|2022-05-22 22:44:20|9334.24|9214.24|9332.84|9212.84|9334.24|9214.24|9332.84|9212.84|10
1653259470000|2022-05-22 22:44:30|9332.78|9212.78|9332.58|9212.58|9333.1|9213.1|9332.58|9212.58|10
1653259480000|2022-05-22 22:44:40|9332.4|9212.4|9331.39|9211.39|9332.48|9212.48|9331.39|9211.39|10
1653259490000|2022-05-22 22:44:50|9331.04|9211.04|9331.3|9211.3|9331.3|9211.3|9330.84|9210.84|8
1653259500000|2022-05-22 22:45:00|9331.08|9211.08|9330.25|9210.25|9331.08|9211.08|9330.25|9210.25|9
1653259510000|2022-05-22 22:45:10|9330.23|9210.23|9329.71|9209.71|9330.42|9210.42|9329.59|9209.59|9
1653259520000|2022-05-22 22:45:20|9329.68|9209.68|9329.92|9209.92|9329.92|9209.92|9329.47|9209.47|8
1653259530000|2022-05-22 22:45:30|9329.32|9209.32|9329.1|9209.1|9329.35|9209.35|9329.01|9209.01|10
1653259540000|2022-05-22 22:45:40|9329.39|9209.39|9329.56|9209.56|9329.75|9209.75|9329.36|9209.36|10
1653259550000|2022-05-22 22:45:50|9329.62|9209.62|9329.54|9209.54|9329.81|9209.81|9329.54|9209.54|10
1653259560000|2022-05-22 22:46:00|9329.49|9209.49|9329.42|9209.42|9329.96|9209.96|9329.41|9209.41|10
1653259570000|2022-05-22 22:46:10|9329.32|9209.32|9328.88|9208.88|9329.35|9209.35|9328.64|9208.64|10
1653259580000|2022-05-22 22:46:20|9328.83|9208.83|9327.77|9207.77|9328.83|9208.83|9327.39|9207.39|9
1653259590000|2022-05-22 22:46:30|9327.31|9207.31|9325.62|9205.62|9327.31|9207.31|9325.62|9205.62|10
1653259600000|2022-05-22 22:46:40|9325.23|9205.23|9323.1|9203.1|9325.23|9205.23|9323.01|9203.01|10
1653259610000|2022-05-22 22:46:50|9323.07|9203.07|9323.23|9203.23|9323.39|9203.39|9323.03|9203.03|10
1653259620000|2022-05-22 22:47:00|9323.64|9203.64|9324.31|9204.31|9324.31|9204.31|9323.4|9203.4|10
1653259630000|2022-05-22 22:47:10|9324.19|9204.19|9324.34|9204.34|9324.42|9204.42|9324.07|9204.07|10
1653259640000|2022-05-22 22:47:20|9324.52|9204.52|9324.29|9204.29|9324.52|9204.52|9323.83|9203.83|10
1653259650000|2022-05-22 22:47:30|9324.32|9204.32|9327.32|9207.32|9327.32|9207.32|9324.32|9204.32|10
1653259660000|2022-05-22 22:47:40|9327.21|9207.21|9328.23|9208.23|9328.23|9208.23|9327.21|9207.21|10
1653259670000|2022-05-22 22:47:50|9328.04|9208.04|9328.1|9208.1|9328.24|9208.24|9327.76|9207.76|9
1653259680000|2022-05-22 22:48:00|9328.09|9208.09|9328.2|9208.2|9328.43|9208.43|9328.07|9208.07|9
1653259690000|2022-05-22 22:48:10|9328.75|9208.75|9329.32|9209.32|9329.32|9209.32|9328.51|9208.51|8
1653259700000|2022-05-22 22:48:20|9329.88|9209.88|9332.75|9212.75|9332.75|9212.75|9329.88|9209.88|9
1653259710000|2022-05-22 22:48:30|9332.72|9212.72|9332.48|9212.48|9332.72|9212.72|9332.41|9212.41|10
1653259720000|2022-05-22 22:48:40|9332.54|9212.54|9332.18|9212.18|9332.67|9212.67|9332.18|9212.18|10
1653259730000|2022-05-22 22:48:50|9332.35|9212.35|9333.43|9213.43|9333.43|9213.43|9332.35|9212.35|9
1653259740000|2022-05-22 22:49:00|9333.42|9213.42|9333.57|9213.57|9333.79|9213.79|9333.36|9213.36|10
1653259750000|2022-05-22 22:49:10|9334.92|9214.92|9335.28|9215.28|9335.28|9215.28|9334.53|9214.53|9
1653259760000|2022-05-22 22:49:20|9335.21|9215.21|9336.61|9216.61|9336.61|9216.61|9335.21|9215.21|8
1653259770000|2022-05-22 22:49:30|9336.79|9216.79|9337.69|9217.69|9337.69|9217.69|9336.76|9216.76|8
1653259780000|2022-05-22 22:49:40|9337.64|9217.64|9338.05|9218.05|9338.48|9218.48|9337.64|9217.64|10
1653259790000|2022-05-22 22:49:50|9337.99|9217.99|9338.47|9218.47|9339.01|9219.01|9337.99|9217.99|9
1653259800000|2022-05-22 22:50:00|9338.45|9218.45|9338.36|9218.36|9338.82|9218.82|9338.36|9218.36|9
1653259810000|2022-05-22 22:50:10|9338.37|9218.37|9338.92|9218.92|9338.92|9218.92|9338.37|9218.37|9
1653259820000|2022-05-22 22:50:20|9338.85|9218.85|9339.34|9219.34|9339.34|9219.34|9338.7|9218.7|9
1653259830000|2022-05-22 22:50:30|9339.3|9219.3|9339.93|9219.93|9339.93|9219.93|9339.3|9219.3|9
1653259840000|2022-05-22 22:50:40|9340.14|9220.14|9341.02|9221.02|9341.23|9221.23|9340.14|9220.14|9
1653259850000|2022-05-22 22:50:50|9341.05|9221.05|9341.15|9221.15|9341.16|9221.16|9341.05|9221.05|7
1653259860000|2022-05-22 22:51:00|9341.31|9221.31|9341.43|9221.43|9341.44|9221.44|9341.09|9221.09|9
1653259870000|2022-05-22 22:51:10|9341.1|9221.1|9341.37|9221.37|9341.37|9221.37|9341.08|9221.08|8
1653259880000|2022-05-22 22:51:20|9341.67|9221.67|9342.3|9222.3|9342.4|9222.4|9341.67|9221.67|10
1653259890000|2022-05-22 22:51:30|9342.24|9222.24|9342.25|9222.25|9342.29|9222.29|9342.07|9222.07|9
1653259900000|2022-05-22 22:51:40|9342.95|9222.95|9344.23|9224.23|9344.36|9224.36|9342.83|9222.83|10
1653259910000|2022-05-22 22:51:50|9344.09|9224.09|9343.86|9223.86|9344.14|9224.14|9343.39|9223.39|10
1653259920000|2022-05-22 22:52:00|9343.87|9223.87|9343.43|9223.43|9343.87|9223.87|9343.34|9223.34|10
1653259930000|2022-05-22 22:52:10|9343.56|9223.56|9343|9223|9343.67|9223.67|9342.99|9222.99|9
1653259940000|2022-05-22 22:52:20|9342.88|9222.88|9342.89|9222.89|9343.18|9223.18|9342.81|9222.81|9
1653259950000|2022-05-22 22:52:30|9342.77|9222.77|9342.57|9222.57|9343.18|9223.18|9342.57|9222.57|10
1653259960000|2022-05-22 22:52:40|9342.53|9222.53|9340.79|9220.79|9342.53|9222.53|9340.79|9220.79|10
1653259970000|2022-05-22 22:52:50|9340.89|9220.89|9340.52|9220.52|9340.97|9220.97|9340.52|9220.52|10
1653259980000|2022-05-22 22:53:00|9340.57|9220.57|9338.93|9218.93|9340.57|9220.57|9338.93|9218.93|9
1653259990000|2022-05-22 22:53:10|9338.84|9218.84|9337.6|9217.6|9338.84|9218.84|9337.6|9217.6|10
1653260000000|2022-05-22 22:53:20|9337.35|9217.35|9336.98|9216.98|9337.36|9217.36|9336.83|9216.83|10
1653260010000|2022-05-22 22:53:30|9337.51|9217.51|9333.3|9213.3|9337.51|9217.51|9333.3|9213.3|10
1653260020000|2022-05-22 22:53:40|9333.25|9213.25|9333.43|9213.43|9333.7|9213.7|9333.25|9213.25|9
1653260030000|2022-05-22 22:53:50|9333.19|9213.19|9333.96|9213.96|9333.96|9213.96|9333.19|9213.19|10
1653260040000|2022-05-22 22:54:00|9333.95|9213.95|9334.53|9214.53|9334.53|9214.53|9333.95|9213.95|8
1653260050000|2022-05-22 22:54:10|9334.48|9214.48|9335.47|9215.47|9335.47|9215.47|9334.48|9214.48|9
1653260060000|2022-05-22 22:54:20|9335.46|9215.46|9336.12|9216.12|9336.13|9216.13|9335.46|9215.46|10
1653260070000|2022-05-22 22:54:30|9336.04|9216.04|9336.24|9216.24|9337.19|9217.19|9336.04|9216.04|10
1653260080000|2022-05-22 22:54:40|9336.03|9216.03|9334.93|9214.93|9336.03|9216.03|9334.93|9214.93|10
1653260090000|2022-05-22 22:54:50|9334.64|9214.64|9333.32|9213.32|9334.8|9214.8|9333.32|9213.32|10
1653260100000|2022-05-22 22:55:00|9333.25|9213.25|9328.84|9208.84|9333.25|9213.25|9328.84|9208.84|10
1653260110000|2022-05-22 22:55:10|9328.35|9208.35|9326.08|9206.08|9328.35|9208.35|9326.08|9206.08|10
1653260120000|2022-05-22 22:55:20|9326.15|9206.15|9325.51|9205.51|9326.15|9206.15|9325.51|9205.51|10
1653260130000|2022-05-22 22:55:30|9325.4|9205.4|9324.9|9204.9|9325.4|9205.4|9324.76|9204.76|9
1653260140000|2022-05-22 22:55:40|9325.27|9205.27|9324.9|9204.9|9325.27|9205.27|9324.54|9204.54|10
1653260150000|2022-05-22 22:55:50|9324.78|9204.78|9324.36|9204.36|9325.01|9205.01|9324.36|9204.36|9
1653260160000|2022-05-22 22:56:00|9324.69|9204.69|9323.61|9203.61|9325.05|9205.05|9323.61|9203.61|10
1653260170000|2022-05-22 22:56:10|9323.29|9203.29|9321.91|9201.91|9323.29|9203.29|9321.91|9201.91|10
1653260180000|2022-05-22 22:56:20|9321.89|9201.89|9321.55|9201.55|9322.03|9202.03|9321.55|9201.55|9
1653260190000|2022-05-22 22:56:30|9321.6|9201.6|9320.88|9200.88|9321.6|9201.6|9320.88|9200.88|8
1653260200000|2022-05-22 22:56:40|9320.71|9200.71|9320.48|9200.48|9320.71|9200.71|9320.48|9200.48|6
1653260210000|2022-05-22 22:56:50|9320.53|9200.53|9316.47|9196.47|9320.53|9200.53|9316.47|9196.47|9
1653260220000|2022-05-22 22:57:00|9316.25|9196.25|9315.44|9195.44|9316.25|9196.25|9315.44|9195.44|10
1653260230000|2022-05-22 22:57:10|9315.63|9195.63|9314.24|9194.24|9315.63|9195.63|9314.02|9194.02|9
1653260240000|2022-05-22 22:57:20|9314.37|9194.37|9313.68|9193.68|9314.37|9194.37|9313.68|9193.68|9
1653260250000|2022-05-22 22:57:30|9313.19|9193.19|9312.68|9192.68|9313.19|9193.19|9312.68|9192.68|10
1653260260000|2022-05-22 22:57:40|9312.73|9192.73|9310.54|9190.54|9312.73|9192.73|9310.54|9190.54|10
1653260270000|2022-05-22 22:57:50|9310.4|9190.4|9307.56|9187.56|9310.4|9190.4|9307.56|9187.56|9
1653260280000|2022-05-22 22:58:00|9307.39|9187.39|9307.38|9187.38|9307.58|9187.58|9307.28|9187.28|8
1653260290000|2022-05-22 22:58:10|9307.28|9187.28|9308.71|9188.71|9308.71|9188.71|9307.17|9187.17|10
1653260300000|2022-05-22 22:58:20|9308.73|9188.73|9309.52|9189.52|9309.68|9189.68|9308.43|9188.43|9
1653260310000|2022-05-22 22:58:30|9309.62|9189.62|9310.14|9190.14|9310.63|9190.63|9309.62|9189.62|10
1653260320000|2022-05-22 22:58:40|9309.98|9189.98|9309.97|9189.97|9310.07|9190.07|9309.8|9189.8|9
1653260330000|2022-05-22 22:58:50|9309.9|9189.9|9309.14|9189.14|9309.9|9189.9|9309.14|9189.14|10
1653260340000|2022-05-22 22:59:00|9308.88|9188.88|9308.82|9188.82|9308.88|9188.88|9308.58|9188.58|9
1653260350000|2022-05-22 22:59:10|9309.02|9189.02|9310.86|9190.86|9310.86|9190.86|9309.02|9189.02|10
1653260360000|2022-05-22 22:59:20|9311.05|9191.05|9311.9|9191.9|9311.9|9191.9|9310.89|9190.89|10
1653260370000|2022-05-22 22:59:30|9311.86|9191.86|9312.4|9192.4|9312.44|9192.44|9311.86|9191.86|9
1653260380000|2022-05-22 22:59:40|9312.37|9192.37|9312.44|9192.44|9312.62|9192.62|9312.36|9192.36|10
1653260390000|2022-05-22 22:59:50|9312.05|9192.05|9311.2|9191.2|9312.05|9192.05|9311.2|9191.2|10
1653260400000|2022-05-22 23:00:00|9311.24|9191.24|9313|9193|9313|9193|9311.24|9191.24|10
1653260410000|2022-05-22 23:00:10|9313.3|9193.3|9313.17|9193.17|9313.42|9193.42|9312.8|9192.8|10
1653260420000|2022-05-22 23:00:20|9313.25|9193.25|9314.41|9194.41|9314.43|9194.43|9313.25|9193.25|10
1653260430000|2022-05-22 23:00:30|9314.67|9194.67|9317.96|9197.96|9317.96|9197.96|9314.67|9194.67|10
1653260440000|2022-05-22 23:00:40|9318.27|9198.27|9319.88|9199.88|9319.88|9199.88|9318.27|9198.27|10
1653260450000|2022-05-22 23:00:50|9319.81|9199.81|9319.27|9199.27|9319.81|9199.81|9319.27|9199.27|10
1653260460000|2022-05-22 23:01:00|9319.06|9199.06|9318.58|9198.58|9319.42|9199.42|9318.58|9198.58|10
1653260470000|2022-05-22 23:01:10|9318.88|9198.88|9319.75|9199.75|9319.79|9199.79|9318.77|9198.77|10
1653260480000|2022-05-22 23:01:20|9319.92|9199.92|9321.26|9201.26|9321.38|9201.38|9319.92|9199.92|10
1653260490000|2022-05-22 23:01:30|9321.32|9201.32|9321.42|9201.42|9321.42|9201.42|9321.24|9201.24|9
1653260500000|2022-05-22 23:01:40|9321.41|9201.41|9323.3|9203.3|9323.3|9203.3|9321.41|9201.41|8
1653260510000|2022-05-22 23:01:50|9323.39|9203.39|9325.42|9205.42|9325.42|9205.42|9323.39|9203.39|9
1653260520000|2022-05-22 23:02:00|9325.35|9205.35|9326.06|9206.06|9326.06|9206.06|9324.85|9204.85|10
1653260530000|2022-05-22 23:02:10|9326.41|9206.41|9326.26|9206.26|9326.53|9206.53|9326.26|9206.26|9
1653260540000|2022-05-22 23:02:20|9326.3|9206.3|9327.44|9207.44|9327.48|9207.48|9326.3|9206.3|10
1653260550000|2022-05-22 23:02:30|9327.74|9207.74|9328.13|9208.13|9328.29|9208.29|9327.74|9207.74|8
1653260560000|2022-05-22 23:02:40|9328.1|9208.1|9328.42|9208.42|9328.63|9208.63|9328.1|9208.1|9
1653260570000|2022-05-22 23:02:50|9328.58|9208.58|9329.38|9209.38|9329.38|9209.38|9328.58|9208.58|10
1653260580000|2022-05-22 23:03:00|9329.42|9209.42|9330.96|9210.96|9330.96|9210.96|9329.27|9209.27|8
1653260590000|2022-05-22 23:03:10|9331.46|9211.46|9330.85|9210.85|9331.78|9211.78|9330.85|9210.85|10
1653260600000|2022-05-22 23:03:20|9330.65|9210.65|9330.16|9210.16|9330.87|9210.87|9329.88|9209.88|10
1653260610000|2022-05-22 23:03:30|9330.43|9210.43|9329.96|9209.96|9330.73|9210.73|9329.94|9209.94|9
1653260620000|2022-05-22 23:03:40|9329.85|9209.85|9329.41|9209.41|9329.85|9209.85|9329.34|9209.34|10
1653260630000|2022-05-22 23:03:50|9329.32|9209.32|9329.95|9209.95|9329.95|9209.95|9329.32|9209.32|10
1653260640000|2022-05-22 23:04:00|9330.23|9210.23|9332.49|9212.49|9332.49|9212.49|9330.23|9210.23|9
1653260650000|2022-05-22 23:04:10|9332.73|9212.73|9333.05|9213.05|9333.05|9213.05|9332.52|9212.52|8
1653260660000|2022-05-22 23:04:20|9332.88|9212.88|9334.13|9214.13|9334.13|9214.13|9332.74|9212.74|10
1653260670000|2022-05-22 23:04:30|9334.1|9214.1|9334.42|9214.42|9334.42|9214.42|9334.1|9214.1|7
1653260680000|2022-05-22 23:04:40|9334.83|9214.83|9335.55|9215.55|9335.81|9215.81|9334.83|9214.83|10
1653260690000|2022-05-22 23:04:50|9335.46|9215.46|9336.29|9216.29|9336.29|9216.29|9335.46|9215.46|8
1653260700000|2022-05-22 23:05:00|9336.64|9216.64|9336.99|9216.99|9336.99|9216.99|9336.59|9216.59|10
1653260710000|2022-05-22 23:05:10|9337.45|9217.45|9337.2|9217.2|9337.45|9217.45|9336.99|9216.99|10
1653260720000|2022-05-22 23:05:20|9338.36|9218.36|9338.57|9218.57|9338.83|9218.83|9338.17|9218.17|9
1653260730000|2022-05-22 23:05:30|9338.44|9218.44|9337.61|9217.61|9338.67|9218.67|9337.61|9217.61|10
1653260740000|2022-05-22 23:05:40|9337.55|9217.55|9336.89|9216.89|9337.55|9217.55|9336.89|9216.89|8
1653260750000|2022-05-22 23:05:50|9336.86|9216.86|9337.21|9217.21|9337.21|9217.21|9336.67|9216.67|9
1653260760000|2022-05-22 23:06:00|9337.25|9217.25|9336.63|9216.63|9337.4|9217.4|9336.63|9216.63|7
1653260770000|2022-05-22 23:06:10|9336.7|9216.7|9339.1|9219.1|9339.17|9219.17|9336.7|9216.7|10
1653260780000|2022-05-22 23:06:20|9339.11|9219.11|9339.43|9219.43|9339.44|9219.44|9339.11|9219.11|8
1653260790000|2022-05-22 23:06:30|9339.24|9219.24|9339.07|9219.07|9339.24|9219.24|9338.9|9218.9|8
1653260800000|2022-05-22 23:06:40|9339.08|9219.08|9339.36|9219.36|9339.36|9219.36|9339.02|9219.02|7
1653260810000|2022-05-22 23:06:50|9339.05|9219.05|9340.41|9220.41|9340.42|9220.42|9338.89|9218.89|10
1653260820000|2022-05-22 23:07:00|9341.02|9221.02|9345.23|9225.23|9345.23|9225.23|9341.02|9221.02|10
1653260830000|2022-05-22 23:07:10|9346.54|9226.54|9347.61|9227.61|9347.61|9227.61|9346.51|9226.51|10
1653260840000|2022-05-22 23:07:20|9347.51|9227.51|9347.38|9227.38|9347.71|9227.71|9346.89|9226.89|10
1653260850000|2022-05-22 23:07:30|9348.21|9228.21|9350.53|9230.53|9350.53|9230.53|9348.21|9228.21|10
1653260860000|2022-05-22 23:07:40|9350.62|9230.62|9351.85|9231.85|9351.85|9231.85|9350.11|9230.11|10
1653260870000|2022-05-22 23:07:50|9352.72|9232.72|9351.68|9231.68|9352.73|9232.73|9351.57|9231.57|10
1653260880000|2022-05-22 23:08:00|9352.78|9232.78|9355.01|9235.01|9355.01|9235.01|9352.78|9232.78|10
1653260890000|2022-05-22 23:08:10|9355.15|9235.15|9356.65|9236.65|9356.97|9236.97|9355.15|9235.15|10
1653260900000|2022-05-22 23:08:20|9356.74|9236.74|9355.26|9235.26|9356.74|9236.74|9355.26|9235.26|10
1653260910000|2022-05-22 23:08:30|9354.89|9234.89|9354.02|9234.02|9354.89|9234.89|9354.02|9234.02|10
1653260920000|2022-05-22 23:08:40|9353.84|9233.84|9354.3|9234.3|9354.3|9234.3|9353.77|9233.77|10
1653260930000|2022-05-22 23:08:50|9354.35|9234.35|9354.43|9234.43|9354.92|9234.92|9354.15|9234.15|10
1653260940000|2022-05-22 23:09:00|9354.39|9234.39|9354.54|9234.54|9354.94|9234.94|9354.39|9234.39|8
1653260950000|2022-05-22 23:09:10|9354.47|9234.47|9356.27|9236.27|9356.27|9236.27|9354.47|9234.47|10
1653260960000|2022-05-22 23:09:20|9357.09|9237.09|9358|9238|9358.09|9238.09|9357.09|9237.09|10
1653260970000|2022-05-22 23:09:30|9358.53|9238.53|9359.93|9239.93|9359.93|9239.93|9358.53|9238.53|10
1653260980000|2022-05-22 23:09:40|9359.79|9239.79|9361.21|9241.21|9361.28|9241.28|9359.79|9239.79|10
1653260990000|2022-05-22 23:09:50|9361.18|9241.18|9361.25|9241.25|9361.27|9241.27|9360.64|9240.64|9
1653261000000|2022-05-22 23:10:00|9361.36|9241.36|9364.78|9244.78|9364.78|9244.78|9361.27|9241.27|10
1653261010000|2022-05-22 23:10:10|9365.07|9245.07|9364.71|9244.71|9365.08|9245.08|9364.48|9244.48|10
1653261020000|2022-05-22 23:10:20|9364.65|9244.65|9365.37|9245.37|9365.81|9245.81|9364.65|9244.65|10
1653261030000|2022-05-22 23:10:30|9365.3|9245.3|9364.83|9244.83|9365.31|9245.31|9364.72|9244.72|10
1653261040000|2022-05-22 23:10:40|9364.97|9244.97|9366.63|9246.63|9366.63|9246.63|9364.97|9244.97|10
1653261050000|2022-05-22 23:10:50|9366.69|9246.69|9368.01|9248.01|9368.01|9248.01|9366.69|9246.69|10
1653261060000|2022-05-22 23:11:00|9367.96|9247.96|9365.57|9245.57|9367.96|9247.96|9365.57|9245.57|10
1653261070000|2022-05-22 23:11:10|9365.01|9245.01|9364.56|9244.56|9365.01|9245.01|9364.18|9244.18|10
1653261080000|2022-05-22 23:11:20|9364.66|9244.66|9363.57|9243.57|9364.66|9244.66|9363.57|9243.57|10
1653261090000|2022-05-22 23:11:30|9363.47|9243.47|9363.65|9243.65|9363.71|9243.71|9363.47|9243.47|8
1653261100000|2022-05-22 23:11:40|9363.7|9243.7|9362.59|9242.59|9363.7|9243.7|9362.59|9242.59|10
1653261110000|2022-05-22 23:11:50|9362.57|9242.57|9361.12|9241.12|9362.57|9242.57|9361.12|9241.12|9
1653261120000|2022-05-22 23:12:00|9361.16|9241.16|9360.15|9240.15|9361.16|9241.16|9360.05|9240.05|10
1653261130000|2022-05-22 23:12:10|9360.19|9240.19|9360.31|9240.31|9360.31|9240.31|9359.91|9239.91|9
1653261140000|2022-05-22 23:12:20|9360.41|9240.41|9360.72|9240.72|9361.03|9241.03|9360.26|9240.26|9
1653261150000|2022-05-22 23:12:30|9360.81|9240.81|9360.97|9240.97|9361.05|9241.05|9360.63|9240.63|9
1653261160000|2022-05-22 23:12:40|9360.91|9240.91|9360.81|9240.81|9360.91|9240.91|9360.36|9240.36|10
1653261170000|2022-05-22 23:12:50|9360.74|9240.74|9360.56|9240.56|9360.75|9240.75|9360.39|9240.39|10
1653261180000|2022-05-22 23:13:00|9360.58|9240.58|9360.09|9240.09|9360.58|9240.58|9360.09|9240.09|9
1653261190000|2022-05-22 23:13:10|9359.87|9239.87|9358.43|9238.43|9359.87|9239.87|9358.41|9238.41|9
1653261200000|2022-05-22 23:13:20|9358.4|9238.4|9356.47|9236.47|9358.4|9238.4|9356.47|9236.47|10
1653261210000|2022-05-22 23:13:30|9356.46|9236.46|9356.91|9236.91|9356.91|9236.91|9356.02|9236.02|10
1653261220000|2022-05-22 23:13:40|9357.27|9237.27|9357.73|9237.73|9357.84|9237.84|9357.27|9237.27|8
1653261230000|2022-05-22 23:13:50|9358.2|9238.2|9359.78|9239.78|9359.78|9239.78|9358.2|9238.2|10
1653261240000|2022-05-22 23:14:00|9359.77|9239.77|9359.56|9239.56|9360.4|9240.4|9359.39|9239.39|9
1653261250000|2022-05-22 23:14:10|9359.62|9239.62|9359.85|9239.85|9359.99|9239.99|9359.58|9239.58|10
1653261260000|2022-05-22 23:14:20|9359.84|9239.84|9361.21|9241.21|9361.21|9241.21|9359.84|9239.84|10
1653261270000|2022-05-22 23:14:30|9361.36|9241.36|9361.17|9241.17|9361.42|9241.42|9361.17|9241.17|10
1653261280000|2022-05-22 23:14:40|9361.1|9241.1|9361.06|9241.06|9361.12|9241.12|9360.93|9240.93|9
1653261290000|2022-05-22 23:14:50|9361.14|9241.14|9360|9240|9361.14|9241.14|9360|9240|8
1653261300000|2022-05-22 23:15:00|9359.88|9239.88|9360.16|9240.16|9360.17|9240.17|9359.81|9239.81|8
1653261310000|2022-05-22 23:15:10|9360.2|9240.2|9360.36|9240.36|9360.84|9240.84|9360.2|9240.2|9
1653261320000|2022-05-22 23:15:20|9360.59|9240.59|9360.62|9240.62|9360.69|9240.69|9360.47|9240.47|9
1653261330000|2022-05-22 23:15:30|9361.03|9241.03|9361.24|9241.24|9361.24|9241.24|9360.87|9240.87|8
1653261340000|2022-05-22 23:15:40|9361.45|9241.45|9361.42|9241.42|9361.45|9241.45|9361.08|9241.08|9
1653261350000|2022-05-22 23:15:50|9361.49|9241.49|9360.37|9240.37|9361.49|9241.49|9360.32|9240.32|9
1653261360000|2022-05-22 23:16:00|9360.39|9240.39|9359.8|9239.8|9360.82|9240.82|9359.69|9239.69|10
1653261370000|2022-05-22 23:16:10|9359.76|9239.76|9357.26|9237.26|9359.76|9239.76|9357.26|9237.26|10
1653261380000|2022-05-22 23:16:20|9357.12|9237.12|9356.09|9236.09|9357.12|9237.12|9356.09|9236.09|10
1653261390000|2022-05-22 23:16:30|9355.83|9235.83|9353.11|9233.11|9355.83|9235.83|9353.11|9233.11|9
1653261400000|2022-05-22 23:16:40|9353.01|9233.01|9350.35|9230.35|9353.01|9233.01|9350.22|9230.22|10
1653261410000|2022-05-22 23:16:50|9350.28|9230.28|9350.74|9230.74|9350.82|9230.82|9350.22|9230.22|9
1653261420000|2022-05-22 23:17:00|9350.83|9230.83|9351.03|9231.03|9351.55|9231.55|9350.79|9230.79|10
1653261430000|2022-05-22 23:17:10|9351.16|9231.16|9351.14|9231.14|9351.21|9231.21|9351.14|9231.14|6
1653261440000|2022-05-22 23:17:20|9351.18|9231.18|9350.78|9230.78|9351.33|9231.33|9350.78|9230.78|7
1653261450000|2022-05-22 23:17:30|9350.74|9230.74|9349.28|9229.28|9350.74|9230.74|9349.28|9229.28|9
1653261460000|2022-05-22 23:17:40|9349.14|9229.14|9347.03|9227.03|9349.14|9229.14|9347.03|9227.03|9
1653261470000|2022-05-22 23:17:50|9346.84|9226.84|9346.89|9226.89|9346.89|9226.89|9346.57|9226.57|10
1653261480000|2022-05-22 23:18:00|9347.02|9227.02|9347.51|9227.51|9347.56|9227.56|9346.97|9226.97|9
1653261490000|2022-05-22 23:18:10|9348.3|9228.3|9349.54|9229.54|9349.8|9229.8|9348.3|9228.3|10
1653261500000|2022-05-22 23:18:20|9349.77|9229.77|9350.43|9230.43|9350.5|9230.5|9349.61|9229.61|10
1653261510000|2022-05-22 23:18:30|9350.21|9230.21|9350.19|9230.19|9350.31|9230.31|9349.38|9229.38|10
1653261520000|2022-05-22 23:18:40|9350.2|9230.2|9349.74|9229.74|9350.22|9230.22|9349.74|9229.74|10
1653261530000|2022-05-22 23:18:50|9349.76|9229.76|9349.7|9229.7|9349.96|9229.96|9349.55|9229.55|10
1653261540000|2022-05-22 23:19:00|9349.6|9229.6|9350.66|9230.66|9350.92|9230.92|9349.29|9229.29|10
1653261550000|2022-05-22 23:19:10|9350.56|9230.56|9352.91|9232.91|9352.91|9232.91|9350.56|9230.56|8
1653261560000|2022-05-22 23:19:20|9353.11|9233.11|9355.76|9235.76|9355.81|9235.81|9353.11|9233.11|9
1653261570000|2022-05-22 23:19:30|9356.47|9236.47|9356.36|9236.36|9356.55|9236.55|9356.35|9236.35|10
1653261580000|2022-05-22 23:19:40|9356.28|9236.28|9356.67|9236.67|9356.67|9236.67|9356|9236|10
1653261590000|2022-05-22 23:19:50|9356.77|9236.77|9356.94|9236.94|9357.18|9237.18|9356.77|9236.77|9
1653261600000|2022-05-22 23:20:00|9356.79|9236.79|9355.52|9235.52|9356.9|9236.9|9355.52|9235.52|9
1653261610000|2022-05-22 23:20:10|9355.34|9235.34|9355.26|9235.26|9355.39|9235.39|9354.51|9234.51|10
1653261620000|2022-05-22 23:20:20|9355.31|9235.31|9355.87|9235.87|9355.95|9235.95|9355.18|9235.18|10
1653261630000|2022-05-22 23:20:30|9355.88|9235.88|9355.89|9235.89|9356.01|9236.01|9355.64|9235.64|10
1653261640000|2022-05-22 23:20:40|9355.85|9235.85|9356.42|9236.42|9356.42|9236.42|9355.75|9235.75|10
1653261650000|2022-05-22 23:20:50|9356.49|9236.49|9356.91|9236.91|9356.96|9236.96|9356.49|9236.49|10
1653261660000|2022-05-22 23:21:00|9356.97|9236.97|9355.4|9235.4|9356.99|9236.99|9355.4|9235.4|10
1653261670000|2022-05-22 23:21:10|9355.18|9235.18|9355.02|9235.02|9355.18|9235.18|9354.72|9234.72|9
1653261680000|2022-05-22 23:21:20|9355.08|9235.08|9355.5|9235.5|9355.71|9235.71|9354.92|9234.92|10
1653261690000|2022-05-22 23:21:30|9355.66|9235.66|9355.47|9235.47|9355.66|9235.66|9355.47|9235.47|3
1653261700000|2022-05-22 23:21:40|9355.5|9235.5|9354.93|9234.93|9355.5|9235.5|9354.69|9234.69|10
1653261710000|2022-05-22 23:21:50|9354.55|9234.55|9352.81|9232.81|9354.55|9234.55|9352.81|9232.81|10
1653261720000|2022-05-22 23:22:00|9352.76|9232.76|9351.17|9231.17|9352.76|9232.76|9351.17|9231.17|9
1653261730000|2022-05-22 23:22:10|9351.22|9231.22|9350.3|9230.3|9351.22|9231.22|9350.3|9230.3|10
1653261740000|2022-05-22 23:22:20|9350.23|9230.23|9349.27|9229.27|9350.25|9230.25|9349.2|9229.2|9
1653261750000|2022-05-22 23:22:30|9349.36|9229.36|9349.66|9229.66|9349.93|9229.93|9349.36|9229.36|9
1653261760000|2022-05-22 23:22:40|9349.65|9229.65|9349.08|9229.08|9349.65|9229.65|9349.08|9229.08|8
1653261770000|2022-05-22 23:22:50|9349.07|9229.07|9350.12|9230.12|9350.13|9230.13|9349.07|9229.07|9
1653261780000|2022-05-22 23:23:00|9350.39|9230.39|9350.79|9230.79|9351.04|9231.04|9350.39|9230.39|10
1653261790000|2022-05-22 23:23:10|9350.68|9230.68|9350.51|9230.51|9350.68|9230.68|9350.46|9230.46|10
1653261800000|2022-05-22 23:23:20|9350.5|9230.5|9350.58|9230.58|9350.7|9230.7|9350.5|9230.5|7
1653261810000|2022-05-22 23:23:30|9350.73|9230.73|9350.9|9230.9|9350.94|9230.94|9350.73|9230.73|8
1653261820000|2022-05-22 23:23:40|9351.07|9231.07|9351.66|9231.66|9351.66|9231.66|9351.07|9231.07|10
1653261830000|2022-05-22 23:23:50|9351.64|9231.64|9352.35|9232.35|9352.35|9232.35|9351.54|9231.54|9
1653261840000|2022-05-22 23:24:00|9352.28|9232.28|9352.29|9232.29|9352.88|9232.88|9352.28|9232.28|10
1653261850000|2022-05-22 23:24:10|9352.25|9232.25|9352.26|9232.26|9352.26|9232.26|9351.85|9231.85|9
1653261860000|2022-05-22 23:24:20|9352.36|9232.36|9352.32|9232.32|9352.87|9232.87|9352.26|9232.26|8
1653261870000|2022-05-22 23:24:30|9352.33|9232.33|9352.64|9232.64|9353.29|9233.29|9352.13|9232.13|8
1653261880000|2022-05-22 23:24:40|9352.66|9232.66|9351.79|9231.79|9352.66|9232.66|9351.79|9231.79|10
1653261890000|2022-05-22 23:24:50|9351.49|9231.49|9351.2|9231.2|9351.49|9231.49|9351.2|9231.2|10
1653261900000|2022-05-22 23:25:00|9351.05|9231.05|9350.44|9230.44|9351.05|9231.05|9350.44|9230.44|7
1653261910000|2022-05-22 23:25:10|9350.4|9230.4|9351.06|9231.06|9351.06|9231.06|9350.3|9230.3|10
1653261920000|2022-05-22 23:25:20|9351.09|9231.09|9350.37|9230.37|9351.09|9231.09|9350.37|9230.37|10
1653261930000|2022-05-22 23:25:30|9350.44|9230.44|9350.31|9230.31|9350.44|9230.44|9350.13|9230.13|9
1653261940000|2022-05-22 23:25:40|9350.32|9230.32|9350.12|9230.12|9350.34|9230.34|9350.1|9230.1|4
1653261950000|2022-05-22 23:25:50|9350.2|9230.2|9351.21|9231.21|9351.21|9231.21|9349.99|9229.99|9
1653261960000|2022-05-22 23:26:00|9351.29|9231.29|9354.78|9234.78|9354.78|9234.78|9351.29|9231.29|10
1653261970000|2022-05-22 23:26:10|9354.79|9234.79|9356.15|9236.15|9356.15|9236.15|9354.63|9234.63|10
1653261980000|2022-05-22 23:26:20|9357.08|9237.08|9360.61|9240.61|9360.61|9240.61|9357.08|9237.08|10
1653261990000|2022-05-22 23:26:30|9360.64|9240.64|9362.76|9242.76|9362.8|9242.8|9360.64|9240.64|10
1653262000000|2022-05-22 23:26:40|9362.84|9242.84|9362.78|9242.78|9363.68|9243.68|9362.68|9242.68|9
1653262010000|2022-05-22 23:26:50|9362.89|9242.89|9368.18|9248.18|9368.18|9248.18|9362.75|9242.75|10
1653262020000|2022-05-22 23:27:00|9368.83|9248.83|9377.15|9257.15|9377.15|9257.15|9368.83|9248.83|10
1653262030000|2022-05-22 23:27:10|9377.35|9257.35|9376.18|9256.18|9378.01|9258.01|9376.18|9256.18|10
1653262040000|2022-05-22 23:27:20|9376.16|9256.16|9375.09|9255.09|9376.16|9256.16|9375.09|9255.09|10
1653262050000|2022-05-22 23:27:30|9375.38|9255.38|9373.96|9253.96|9375.38|9255.38|9373.92|9253.92|10
1653262060000|2022-05-22 23:27:40|9373.89|9253.89|9373.97|9253.97|9374.07|9254.07|9373.76|9253.76|8
1653262070000|2022-05-22 23:27:50|9373.99|9253.99|9373.93|9253.93|9374.32|9254.32|9373.66|9253.66|10
1653262080000|2022-05-22 23:28:00|9374.04|9254.04|9373.25|9253.25|9374.04|9254.04|9373.25|9253.25|10
1653262090000|2022-05-22 23:28:10|9373.35|9253.35|9373.55|9253.55|9373.55|9253.55|9372.88|9252.88|10
1653262100000|2022-05-22 23:28:20|9373.31|9253.31|9373.21|9253.21|9373.69|9253.69|9373.11|9253.11|10
1653262110000|2022-05-22 23:28:30|9373.25|9253.25|9371.17|9251.17|9373.25|9253.25|9371.17|9251.17|10
1653262120000|2022-05-22 23:28:40|9371.12|9251.12|9369.97|9249.97|9371.32|9251.32|9369.97|9249.97|10
1653262130000|2022-05-22 23:28:50|9370.05|9250.05|9368.05|9248.05|9370.05|9250.05|9368.05|9248.05|10
1653262140000|2022-05-22 23:29:00|9367.78|9247.78|9365.3|9245.3|9367.78|9247.78|9365.3|9245.3|9
1653262150000|2022-05-22 23:29:10|9365.15|9245.15|9363.19|9243.19|9365.15|9245.15|9363.06|9243.06|9
1653262160000|2022-05-22 23:29:20|9362.92|9242.92|9363.2|9243.2|9363.21|9243.21|9362.7|9242.7|7
1653262170000|2022-05-22 23:29:30|9363.11|9243.11|9362.51|9242.51|9363.53|9243.53|9362.51|9242.51|9
1653262180000|2022-05-22 23:29:40|9362.3|9242.3|9360.41|9240.41|9362.3|9242.3|9360.3|9240.3|10
1653262190000|2022-05-22 23:29:50|9360.3|9240.3|9359.85|9239.85|9360.3|9240.3|9359.34|9239.34|8
1653262200000|2022-05-22 23:30:00|9359.78|9239.78|9360.07|9240.07|9360.07|9240.07|9359.67|9239.67|10
1653262210000|2022-05-22 23:30:10|9360.04|9240.04|9362.56|9242.56|9362.56|9242.56|9360.04|9240.04|10
1653262220000|2022-05-22 23:30:20|9362.58|9242.58|9364|9244|9364.11|9244.11|9362.58|9242.58|10
1653262230000|2022-05-22 23:30:30|9364.01|9244.01|9363.78|9243.78|9364.02|9244.02|9363.66|9243.66|8
1653262240000|2022-05-22 23:30:40|9363.89|9243.89|9364.1|9244.1|9364.12|9244.12|9363.75|9243.75|10
1653262250000|2022-05-22 23:30:50|9364.28|9244.28|9364.37|9244.37|9364.62|9244.62|9364.28|9244.28|10
1653262260000|2022-05-22 23:31:00|9364.22|9244.22|9363.15|9243.15|9364.22|9244.22|9363.15|9243.15|9
1653262270000|2022-05-22 23:31:10|9362.88|9242.88|9361.55|9241.55|9362.88|9242.88|9361.16|9241.16|9
1653262280000|2022-05-22 23:31:20|9361.29|9241.29|9360.25|9240.25|9361.29|9241.29|9360.2|9240.2|9
1653262290000|2022-05-22 23:31:30|9360.28|9240.28|9359.37|9239.37|9360.29|9240.29|9359.37|9239.37|10
1653262300000|2022-05-22 23:31:40|9359.21|9239.21|9358.26|9238.26|9359.21|9239.21|9358.26|9238.26|8
1653262310000|2022-05-22 23:31:50|9358.22|9238.22|9358.32|9238.32|9358.32|9238.32|9357.73|9237.73|9
1653262320000|2022-05-22 23:32:00|9358.34|9238.34|9357.95|9237.95|9359.1|9239.1|9357.95|9237.95|10
1653262330000|2022-05-22 23:32:10|9357.93|9237.93|9358.62|9238.62|9358.62|9238.62|9357.93|9237.93|7
1653262340000|2022-05-22 23:32:20|9358.64|9238.64|9359.21|9239.21|9359.61|9239.61|9358.64|9238.64|10
1653262350000|2022-05-22 23:32:30|9359.2|9239.2|9358.5|9238.5|9359.27|9239.27|9358.5|9238.5|9
1653262360000|2022-05-22 23:32:40|9358.67|9238.67|9354.94|9234.94|9358.68|9238.68|9354.94|9234.94|10
1653262370000|2022-05-22 23:32:50|9354.58|9234.58|9350.81|9230.81|9354.58|9234.58|9350.81|9230.81|10
1653262380000|2022-05-22 23:33:00|9350.99|9230.99|9350.17|9230.17|9350.99|9230.99|9350.14|9230.14|10
1653262390000|2022-05-22 23:33:10|9350.39|9230.39|9351.05|9231.05|9351.26|9231.26|9350.23|9230.23|10
1653262400000|2022-05-22 23:33:20|9351.08|9231.08|9350.61|9230.61|9351.08|9231.08|9350.61|9230.61|6
1653262410000|2022-05-22 23:33:30|9350.48|9230.48|9349.85|9229.85|9350.54|9230.54|9349.73|9229.73|10
1653262420000|2022-05-22 23:33:40|9349.82|9229.82|9349.37|9229.37|9349.82|9229.82|9349.34|9229.34|9
1653262430000|2022-05-22 23:33:50|9349.27|9229.27|9348.92|9228.92|9349.27|9229.27|9348.92|9228.92|6
1653262440000|2022-05-22 23:34:00|9348.62|9228.62|9347.96|9227.96|9348.75|9228.75|9347.82|9227.82|8
1653262450000|2022-05-22 23:34:10|9347.9|9227.9|9347.24|9227.24|9347.91|9227.91|9347.16|9227.16|6
1653262460000|2022-05-22 23:34:20|9347.23|9227.23|9347.49|9227.49|9347.61|9227.61|9347.11|9227.11|8
1653262470000|2022-05-22 23:34:30|9347.53|9227.53|9347.52|9227.52|9347.65|9227.65|9347.4|9227.4|5
1653262480000|2022-05-22 23:34:40|9347.49|9227.49|9346.87|9226.87|9348.26|9228.26|9346.59|9226.59|10
1653262490000|2022-05-22 23:34:50|9346.9|9226.9|9346.51|9226.51|9347|9227|9346.38|9226.38|10
1653262500000|2022-05-22 23:35:00|9346.63|9226.63|9346.41|9226.41|9346.65|9226.65|9346.41|9226.41|9
1653262510000|2022-05-22 23:35:10|9346.46|9226.46|9347.1|9227.1|9347.1|9227.1|9346.33|9226.33|10
1653262520000|2022-05-22 23:35:20|9347.2|9227.2|9347.71|9227.71|9347.71|9227.71|9347.16|9227.16|9
1653262530000|2022-05-22 23:35:30|9347.73|9227.73|9347.83|9227.83|9347.83|9227.83|9347.61|9227.61|10
1653262540000|2022-05-22 23:35:40|9348.21|9228.21|9349.2|9229.2|9349.41|9229.41|9348.21|9228.21|10
1653262550000|2022-05-22 23:35:50|9349.01|9229.01|9347|9227|9349.01|9229.01|9347|9227|10
1653262560000|2022-05-22 23:36:00|9346.85|9226.85|9347.08|9227.08|9347.08|9227.08|9346.71|9226.71|8
1653262570000|2022-05-22 23:36:10|9346.94|9226.94|9346.28|9226.28|9346.94|9226.94|9346.28|9226.28|8
1653262580000|2022-05-22 23:36:20|9346.23|9226.23|9346.45|9226.45|9346.51|9226.51|9346.19|9226.19|9
1653262590000|2022-05-22 23:36:30|9346.46|9226.46|9346.42|9226.42|9346.64|9226.64|9346.42|9226.42|7
1653262600000|2022-05-22 23:36:40|9346.34|9226.34|9346|9226|9346.34|9226.34|9345.96|9225.96|8
1653262610000|2022-05-22 23:36:50|9346.01|9226.01|9345.4|9225.4|9346.03|9226.03|9345.4|9225.4|10
1653262620000|2022-05-22 23:37:00|9345.41|9225.41|9346.06|9226.06|9346.06|9226.06|9345.27|9225.27|9
1653262630000|2022-05-22 23:37:10|9346.19|9226.19|9347.42|9227.42|9347.42|9227.42|9346.19|9226.19|9
1653262640000|2022-05-22 23:37:20|9347.6|9227.6|9346.92|9226.92|9347.8|9227.8|9346.92|9226.92|10
1653262650000|2022-05-22 23:37:30|9346.87|9226.87|9348|9228|9348|9228|9346.87|9226.87|8
1653262660000|2022-05-22 23:37:40|9347.92|9227.92|9348.78|9228.78|9348.91|9228.91|9347.92|9227.92|8
1653262670000|2022-05-22 23:37:50|9348.93|9228.93|9349.07|9229.07|9349.09|9229.09|9348.73|9228.73|9
1653262680000|2022-05-22 23:38:00|9349.05|9229.05|9350.12|9230.12|9350.12|9230.12|9349.05|9229.05|9
1653262690000|2022-05-22 23:38:10|9350.28|9230.28|9351.26|9231.26|9351.26|9231.26|9350.12|9230.12|9
1653262700000|2022-05-22 23:38:20|9351.25|9231.25|9351.14|9231.14|9351.37|9231.37|9351.1|9231.1|8
1653262710000|2022-05-22 23:38:30|9351.09|9231.09|9350.88|9230.88|9351.09|9231.09|9350.87|9230.87|8
1653262720000|2022-05-22 23:38:40|9350.94|9230.94|9351.1|9231.1|9351.23|9231.23|9350.94|9230.94|10
1653262730000|2022-05-22 23:38:50|9351.01|9231.01|9350.97|9230.97|9351.01|9231.01|9350.79|9230.79|10
1653262740000|2022-05-22 23:39:00|9350.9|9230.9|9350.48|9230.48|9350.9|9230.9|9350.46|9230.46|10
1653262750000|2022-05-22 23:39:10|9350.46|9230.46|9350.81|9230.81|9350.82|9230.82|9350.46|9230.46|7
1653262760000|2022-05-22 23:39:20|9350.72|9230.72|9350.25|9230.25|9350.88|9230.88|9350.25|9230.25|8
1653262770000|2022-05-22 23:39:30|9349.98|9229.98|9349.06|9229.06|9349.98|9229.98|9349.06|9229.06|9
1653262780000|2022-05-22 23:39:40|9349.12|9229.12|9349.65|9229.65|9349.65|9229.65|9348.82|9228.82|10
1653262790000|2022-05-22 23:39:50|9349.72|9229.72|9350.12|9230.12|9350.12|9230.12|9349.72|9229.72|8
1653262800000|2022-05-22 23:40:00|9350.15|9230.15|9349.79|9229.79|9350.16|9230.16|9349.79|9229.79|6
1653262810000|2022-05-22 23:40:10|9349.76|9229.76|9348.96|9228.96|9349.76|9229.76|9348.96|9228.96|9
1653262820000|2022-05-22 23:40:20|9348.95|9228.95|9348.8|9228.8|9348.95|9228.95|9348.76|9228.76|7
1653262830000|2022-05-22 23:40:30|9348.79|9228.79|9348.78|9228.78|9348.96|9228.96|9348.78|9228.78|8
1653262840000|2022-05-22 23:40:40|9348.68|9228.68|9348.78|9228.78|9348.79|9228.79|9348.55|9228.55|8
1653262850000|2022-05-22 23:40:50|9348.71|9228.71|9348.83|9228.83|9348.86|9228.86|9348.68|9228.68|8
1653262860000|2022-05-22 23:41:00|9348.92|9228.92|9348.46|9228.46|9349.3|9229.3|9348.46|9228.46|10
1653262870000|2022-05-22 23:41:10|9348.17|9228.17|9348.11|9228.11|9348.25|9228.25|9347.98|9227.98|8
1653262880000|2022-05-22 23:41:20|9348.17|9228.17|9348.41|9228.41|9348.41|9228.41|9348.07|9228.07|7
1653262890000|2022-05-22 23:41:30|9348.49|9228.49|9348.41|9228.41|9348.49|9228.49|9348.23|9228.23|8
1653262900000|2022-05-22 23:41:40|9348.31|9228.31|9346.6|9226.6|9348.31|9228.31|9346.6|9226.6|7
1653262910000|2022-05-22 23:41:50|9346.55|9226.55|9345.88|9225.88|9346.55|9226.55|9345.78|9225.78|9
1653262920000|2022-05-22 23:42:00|9346.09|9226.09|9345.83|9225.83|9346.09|9226.09|9345.62|9225.62|10
1653262930000|2022-05-22 23:42:10|9345.98|9225.98|9346.77|9226.77|9346.77|9226.77|9345.84|9225.84|8
1653262940000|2022-05-22 23:42:20|9346.6|9226.6|9346.81|9226.81|9346.81|9226.81|9346.5|9226.5|10
1653262950000|2022-05-22 23:42:30|9346.77|9226.77|9348.17|9228.17|9348.3|9228.3|9346.77|9226.77|8
1653262960000|2022-05-22 23:42:40|9348.23|9228.23|9349.53|9229.53|9349.57|9229.57|9348.23|9228.23|8
1653262970000|2022-05-22 23:42:50|9349.61|9229.61|9348.96|9228.96|9349.61|9229.61|9348.87|9228.87|10
1653262980000|2022-05-22 23:43:00|9349.03|9229.03|9349.38|9229.38|9349.38|9229.38|9348.96|9228.96|10
1653262990000|2022-05-22 23:43:10|9349.37|9229.37|9349.94|9229.94|9349.94|9229.94|9349.37|9229.37|7
1653263000000|2022-05-22 23:43:20|9349.97|9229.97|9350.07|9230.07|9350.24|9230.24|9349.81|9229.81|9
1653263010000|2022-05-22 23:43:30|9349.84|9229.84|9349.5|9229.5|9349.84|9229.84|9349.45|9229.45|8
1653263020000|2022-05-22 23:43:40|9349.53|9229.53|9349.08|9229.08|9349.53|9229.53|9349.08|9229.08|8
1653263030000|2022-05-22 23:43:50|9349.33|9229.33|9348.94|9228.94|9349.47|9229.47|9348.94|9228.94|10
1653263040000|2022-05-22 23:44:00|9349.06|9229.06|9348.54|9228.54|9349.32|9229.32|9348.54|9228.54|9
1653263050000|2022-05-22 23:44:10|9348.75|9228.75|9347.97|9227.97|9348.75|9228.75|9347.97|9227.97|8
1653263060000|2022-05-22 23:44:20|9348|9228|9347.51|9227.51|9348|9228|9347.51|9227.51|4
1653263070000|2022-05-22 23:44:30|9346.67|9226.67|9346.15|9226.15|9346.7|9226.7|9346.15|9226.15|5
1653263080000|2022-05-22 23:44:40|9345.83|9225.83|9345.82|9225.82|9345.83|9225.83|9345.06|9225.06|10
1653263090000|2022-05-22 23:44:50|9345.72|9225.72|9346.27|9226.27|9346.27|9226.27|9345.72|9225.72|8
1653263100000|2022-05-22 23:45:00|9346.31|9226.31|9347.63|9227.63|9347.63|9227.63|9346.29|9226.29|9
1653263110000|2022-05-22 23:45:10|9347.59|9227.59|9350.72|9230.72|9350.74|9230.74|9347.49|9227.49|10
1653263120000|2022-05-22 23:45:20|9350.93|9230.93|9352.53|9232.53|9352.57|9232.57|9350.93|9230.93|9
1653263130000|2022-05-22 23:45:30|9352.73|9232.73|9353.51|9233.51|9353.54|9233.54|9352.68|9232.68|10
1653263140000|2022-05-22 23:45:40|9353.31|9233.31|9352.67|9232.67|9353.31|9233.31|9352.67|9232.67|10
1653263150000|2022-05-22 23:45:50|9352.9|9232.9|9353.52|9233.52|9353.55|9233.55|9352.67|9232.67|8
1653263160000|2022-05-22 23:46:00|9353.42|9233.42|9353.44|9233.44|9353.55|9233.55|9353.13|9233.13|9
1653263170000|2022-05-22 23:46:10|9353.04|9233.04|9350.25|9230.25|9353.04|9233.04|9350.25|9230.25|10
1653263180000|2022-05-22 23:46:20|9349.89|9229.89|9349.77|9229.77|9349.89|9229.89|9349.45|9229.45|9
1653263190000|2022-05-22 23:46:30|9349.81|9229.81|9349.7|9229.7|9349.92|9229.92|9349.7|9229.7|8
1653263200000|2022-05-22 23:46:40|9349.69|9229.69|9349.2|9229.2|9349.69|9229.69|9348.71|9228.71|10
1653263210000|2022-05-22 23:46:50|9349.22|9229.22|9349.64|9229.64|9349.91|9229.91|9348.92|9228.92|10
1653263220000|2022-05-22 23:47:00|9349.57|9229.57|9349.71|9229.71|9349.76|9229.76|9349.49|9229.49|9
1653263230000|2022-05-22 23:47:10|9350.1|9230.1|9351.33|9231.33|9351.33|9231.33|9350.1|9230.1|10
1653263240000|2022-05-22 23:47:20|9351.75|9231.75|9352.82|9232.82|9352.82|9232.82|9351.72|9231.72|9
1653263250000|2022-05-22 23:47:30|9352.84|9232.84|9352.52|9232.52|9352.84|9232.84|9352.52|9232.52|5
1653263260000|2022-05-22 23:47:40|9352.34|9232.34|9351.63|9231.63|9352.34|9232.34|9351.63|9231.63|10
1653263270000|2022-05-22 23:47:50|9351.59|9231.59|9352.23|9232.23|9352.23|9232.23|9351.49|9231.49|10
1653263280000|2022-05-22 23:48:00|9352.29|9232.29|9351.05|9231.05|9352.29|9232.29|9351.05|9231.05|10
1653263290000|2022-05-22 23:48:10|9350.95|9230.95|9351.28|9231.28|9351.29|9231.29|9350.81|9230.81|10
1653263300000|2022-05-22 23:48:20|9351.59|9231.59|9351.73|9231.73|9351.92|9231.92|9351.59|9231.59|9
1653263310000|2022-05-22 23:48:30|9351.81|9231.81|9351.92|9231.92|9351.97|9231.97|9351.81|9231.81|8
1653263320000|2022-05-22 23:48:40|9352.11|9232.11|9352.53|9232.53|9352.53|9232.53|9352.1|9232.1|8
1653263330000|2022-05-22 23:48:50|9352.5|9232.5|9352.19|9232.19|9352.65|9232.65|9352.11|9232.11|10
1653263340000|2022-05-22 23:49:00|9352.07|9232.07|9351.09|9231.09|9352.07|9232.07|9350.94|9230.94|9
1653263350000|2022-05-22 23:49:10|9351.28|9231.28|9350.98|9230.98|9351.6|9231.6|9350.98|9230.98|10
1653263360000|2022-05-22 23:49:20|9350.77|9230.77|9350.84|9230.84|9351.19|9231.19|9350.77|9230.77|10
1653263370000|2022-05-22 23:49:30|9350.36|9230.36|9348.52|9228.52|9350.46|9230.46|9348.52|9228.52|10
1653263380000|2022-05-22 23:49:40|9348.39|9228.39|9348.02|9228.02|9348.4|9228.4|9348.02|9228.02|9
1653263390000|2022-05-22 23:49:50|9348|9228|9347.17|9227.17|9348|9228|9347.17|9227.17|7
1653263400000|2022-05-22 23:50:00|9347.21|9227.21|9347.31|9227.31|9347.72|9227.72|9347.13|9227.13|10
1653263410000|2022-05-22 23:50:10|9347.35|9227.35|9347.04|9227.04|9347.5|9227.5|9346.87|9226.87|10
1653263420000|2022-05-22 23:50:20|9347.05|9227.05|9346.96|9226.96|9347.07|9227.07|9346.74|9226.74|10
1653263430000|2022-05-22 23:50:30|9347.03|9227.03|9346.42|9226.42|9347.03|9227.03|9346.42|9226.42|9
1653263440000|2022-05-22 23:50:40|9346.53|9226.53|9346.54|9226.54|9346.63|9226.63|9346.39|9226.39|9
1653263450000|2022-05-22 23:50:50|9346.47|9226.47|9346.6|9226.6|9346.63|9226.63|9346.47|9226.47|9
1653263460000|2022-05-22 23:51:00|9346.58|9226.58|9344.93|9224.93|9346.58|9226.58|9344.93|9224.93|8
1653263470000|2022-05-22 23:51:10|9344.38|9224.38|9343.51|9223.51|9344.38|9224.38|9343.51|9223.51|9
1653263480000|2022-05-22 23:51:20|9343.59|9223.59|9343.53|9223.53|9343.71|9223.71|9343.35|9223.35|8
1653263490000|2022-05-22 23:51:30|9343.92|9223.92|9347.11|9227.11|9347.11|9227.11|9343.88|9223.88|10
1653263500000|2022-05-22 23:51:40|9347.09|9227.09|9347.04|9227.04|9347.14|9227.14|9346.65|9226.65|10
1653263510000|2022-05-22 23:51:50|9347.35|9227.35|9347.29|9227.29|9347.72|9227.72|9347.24|9227.24|8
1653263520000|2022-05-22 23:52:00|9347.28|9227.28|9347.2|9227.2|9347.57|9227.57|9347.18|9227.18|10
1653263530000|2022-05-22 23:52:10|9347.19|9227.19|9347.04|9227.04|9347.19|9227.19|9346.86|9226.86|8
1653263540000|2022-05-22 23:52:20|9347.01|9227.01|9347.58|9227.58|9347.59|9227.59|9347.01|9227.01|10
1653263550000|2022-05-22 23:52:30|9347.5|9227.5|9347.32|9227.32|9347.6|9227.6|9347.29|9227.29|10
1653263560000|2022-05-22 23:52:40|9347.28|9227.28|9347.5|9227.5|9347.5|9227.5|9347.11|9227.11|8
1653263570000|2022-05-22 23:52:50|9347.4|9227.4|9348.72|9228.72|9348.72|9228.72|9347.4|9227.4|7
1653263580000|2022-05-22 23:53:00|9348.92|9228.92|9348.99|9228.99|9349.07|9229.07|9348.92|9228.92|10
1653263590000|2022-05-22 23:53:10|9348.73|9228.73|9348.57|9228.57|9348.73|9228.73|9348.53|9228.53|6
1653263600000|2022-05-22 23:53:20|9348.73|9228.73|9348.42|9228.42|9348.73|9228.73|9348.39|9228.39|8
1653263610000|2022-05-22 23:53:30|9348.32|9228.32|9348.73|9228.73|9348.73|9228.73|9348.32|9228.32|9
1653263620000|2022-05-22 23:53:40|9348.77|9228.77|9348.98|9228.98|9348.98|9228.98|9348.77|9228.77|6
1653263630000|2022-05-22 23:53:50|9349.03|9229.03|9349.26|9229.26|9349.26|9229.26|9349.03|9229.03|5
1653263640000|2022-05-22 23:54:00|9349.27|9229.27|9349.03|9229.03|9349.27|9229.27|9348.92|9228.92|9
1653263650000|2022-05-22 23:54:10|9348.99|9228.99|9348.84|9228.84|9348.99|9228.99|9348.66|9228.66|6
1653263660000|2022-05-22 23:54:20|9348.68|9228.68|9348.75|9228.75|9348.79|9228.79|9348.66|9228.66|5
1653263670000|2022-05-22 23:54:30|9348.74|9228.74|9348.81|9228.81|9348.83|9228.83|9348.71|9228.71|8
1653263680000|2022-05-22 23:54:40|9348.8|9228.8|9348.73|9228.73|9348.8|9228.8|9348.63|9228.63|7
1653263690000|2022-05-22 23:54:50|9348.61|9228.61|9348.01|9228.01|9348.61|9228.61|9348.01|9228.01|10
1653263700000|2022-05-22 23:55:00|9347.9|9227.9|9347.88|9227.88|9347.9|9227.9|9347.56|9227.56|6
1653263710000|2022-05-22 23:55:10|9347.78|9227.78|9347.56|9227.56|9348.66|9228.66|9347.56|9227.56|10
1653263720000|2022-05-22 23:55:20|9347.7|9227.7|9348.17|9228.17|9348.17|9228.17|9347.7|9227.7|8
1653263730000|2022-05-22 23:55:30|9348.15|9228.15|9350.59|9230.59|9350.59|9230.59|9348.15|9228.15|10
1653263740000|2022-05-22 23:55:40|9350.74|9230.74|9351.32|9231.32|9351.32|9231.32|9350.74|9230.74|10
1653263750000|2022-05-22 23:55:50|9351.03|9231.03|9351.05|9231.05|9351.2|9231.2|9350.99|9230.99|9
1653263760000|2022-05-22 23:56:00|9350.98|9230.98|9351.61|9231.61|9351.61|9231.61|9350.97|9230.97|10
1653263770000|2022-05-22 23:56:10|9351.57|9231.57|9351.99|9231.99|9351.99|9231.99|9351.57|9231.57|10
1653263780000|2022-05-22 23:56:20|9352.03|9232.03|9352.28|9232.28|9352.28|9232.28|9351.88|9231.88|7
1653263790000|2022-05-22 23:56:30|9352.27|9232.27|9350.29|9230.29|9352.44|9232.44|9350.29|9230.29|9
1653263800000|2022-05-22 23:56:40|9350.09|9230.09|9347.74|9227.74|9350.09|9230.09|9347.74|9227.74|10
1653263810000|2022-05-22 23:56:50|9347.79|9227.79|9348.23|9228.23|9348.26|9228.26|9347.78|9227.78|9
1653263820000|2022-05-22 23:57:00|9348.08|9228.08|9347.88|9227.88|9348.22|9228.22|9347.88|9227.88|9
1653263830000|2022-05-22 23:57:10|9347.87|9227.87|9347.67|9227.67|9347.92|9227.92|9347.67|9227.67|10
1653263840000|2022-05-22 23:57:20|9347.69|9227.69|9347.09|9227.09|9347.69|9227.69|9347.03|9227.03|10
1653263850000|2022-05-22 23:57:30|9347.15|9227.15|9346.98|9226.98|9347.17|9227.17|9346.89|9226.89|10
1653263860000|2022-05-22 23:57:40|9346.94|9226.94|9346.59|9226.59|9346.94|9226.94|9346.54|9226.54|9
1653263870000|2022-05-22 23:57:50|9346.54|9226.54|9344.53|9224.53|9346.54|9226.54|9344.53|9224.53|10
1653263880000|2022-05-22 23:58:00|9344.52|9224.52|9342.3|9222.3|9344.52|9224.52|9342.3|9222.3|10
1653263890000|2022-05-22 23:58:10|9342.05|9222.05|9341.4|9221.4|9342.15|9222.15|9341.37|9221.37|9
1653263900000|2022-05-22 23:58:20|9339.63|9219.63|9333.08|9213.08|9339.63|9219.63|9333.08|9213.08|10
1653263910000|2022-05-22 23:58:30|9331.93|9211.93|9327.81|9207.81|9331.93|9211.93|9327.81|9207.81|10
1653263920000|2022-05-22 23:58:40|9327.78|9207.78|9327.37|9207.37|9327.78|9207.78|9327.19|9207.19|10
1653263930000|2022-05-22 23:58:50|9327.38|9207.38|9327.2|9207.2|9327.93|9207.93|9327.12|9207.12|9
1653263940000|2022-05-22 23:59:00|9327.27|9207.27|9326.93|9206.93|9327.36|9207.36|9326.89|9206.89|10
1653263950000|2022-05-22 23:59:10|9327.08|9207.08|9326.66|9206.66|9327.08|9207.08|9326.53|9206.53|10
1653263960000|2022-05-22 23:59:20|9327.08|9207.08|9324.71|9204.71|9327.2|9207.2|9324.63|9204.63|9
1653263970000|2022-05-22 23:59:30|9324.57|9204.57|9326.05|9206.05|9326.05|9206.05|9324.57|9204.57|10
1653263980000|2022-05-22 23:59:40|9326.32|9206.32|9324.97|9204.97|9326.41|9206.41|9324.97|9204.97|10
1653263990000|2022-05-22 23:59:50|9325.12|9205.12|9325.41|9205.41|9325.5|9205.5|9325.12|9205.12|9
1653264000000|2022-05-23 00:00:00|9325.33|9205.33|9324.23|9204.23|9325.33|9205.33|9324.23|9204.23|10
1653264010000|2022-05-23 00:00:10|9324.1|9204.1|9324.85|9204.85|9324.95|9204.95|9323.97|9203.97|10
1653264020000|2022-05-23 00:00:20|9324.71|9204.71|9322.96|9202.96|9325.14|9205.14|9322.96|9202.96|10
1653264030000|2022-05-23 00:00:30|9322.82|9202.82|9321.14|9201.14|9323.03|9203.03|9321.14|9201.14|10
1653264040000|2022-05-23 00:00:40|9321.35|9201.35|9319.85|9199.85|9321.35|9201.35|9319.46|9199.46|10
1653264050000|2022-05-23 00:00:50|9319.8|9199.8|9318.51|9198.51|9319.8|9199.8|9318.51|9198.51|10
1653264060000|2022-05-23 00:01:00|9318.38|9198.38|9317.42|9197.42|9318.38|9198.38|9317.42|9197.42|9
1653264070000|2022-05-23 00:01:10|9317.11|9197.11|9315.82|9195.82|9317.11|9197.11|9315.75|9195.75|10
1653264080000|2022-05-23 00:01:20|9315.93|9195.93|9314.6|9194.6|9315.93|9195.93|9314.59|9194.59|10
1653264090000|2022-05-23 00:01:30|9313.82|9193.82|9313.45|9193.45|9313.85|9193.85|9313.29|9193.29|9
1653264100000|2022-05-23 00:01:40|9313.69|9193.69|9311.11|9191.11|9313.69|9193.69|9311.11|9191.11|10
1653264110000|2022-05-23 00:01:50|9310.95|9190.95|9307.81|9187.81|9310.95|9190.95|9307.81|9187.81|10
1653264120000|2022-05-23 00:02:00|9307.41|9187.41|9304.27|9184.27|9307.51|9187.51|9304.27|9184.27|10
1653264130000|2022-05-23 00:02:10|9304.12|9184.12|9300.77|9180.77|9304.58|9184.58|9300.71|9180.71|10
1653264140000|2022-05-23 00:02:20|9300.81|9180.81|9299.88|9179.88|9301.99|9181.99|9299.19|9179.19|10
1653264150000|2022-05-23 00:02:30|9299.71|9179.71|9300.87|9180.87|9300.87|9180.87|9299.71|9179.71|10
1653264160000|2022-05-23 00:02:40|9301.12|9181.12|9300.19|9180.19|9301.39|9181.39|9300.19|9180.19|10
1653264170000|2022-05-23 00:02:50|9300.79|9180.79|9305.63|9185.63|9305.63|9185.63|9300.79|9180.79|10
1653264180000|2022-05-23 00:03:00|9306.05|9186.05|9308.28|9188.28|9308.3|9188.3|9306.05|9186.05|10
1653264190000|2022-05-23 00:03:10|9308.43|9188.43|9311.69|9191.69|9311.69|9191.69|9308.43|9188.43|10
1653264200000|2022-05-23 00:03:20|9311.3|9191.3|9312.8|9192.8|9312.8|9192.8|9311.1|9191.1|10
1653264210000|2022-05-23 00:03:30|9313.08|9193.08|9313.74|9193.74|9314.69|9194.69|9313.08|9193.08|9
1653264220000|2022-05-23 00:03:40|9314.34|9194.34|9316.22|9196.22|9317.3|9197.3|9314.34|9194.34|10
1653264230000|2022-05-23 00:03:50|9316.45|9196.45|9312.21|9192.21|9316.45|9196.45|9312.21|9192.21|10
1653264240000|2022-05-23 00:04:00|9312.72|9192.72|9312.61|9192.61|9314.13|9194.13|9312|9192|10
1653264250000|2022-05-23 00:04:10|9312.6|9192.6|9311.55|9191.55|9312.92|9192.92|9311.51|9191.51|10
1653264260000|2022-05-23 00:04:20|9311.67|9191.67|9311.98|9191.98|9312|9192|9311.3|9191.3|9
1653264270000|2022-05-23 00:04:30|9311.93|9191.93|9312.47|9192.47|9313.33|9193.33|9311.93|9191.93|10
1653264280000|2022-05-23 00:04:40|9312.55|9192.55|9312.88|9192.88|9313.55|9193.55|9312.55|9192.55|10
1653264290000|2022-05-23 00:04:50|9312.86|9192.86|9313.01|9193.01|9313.31|9193.31|9312.65|9192.65|9
1653264300000|2022-05-23 00:05:00|9314.21|9194.21|9314.28|9194.28|9314.94|9194.94|9313.95|9193.95|10
1653264310000|2022-05-23 00:05:10|9314.8|9194.8|9317.48|9197.48|9317.48|9197.48|9314.79|9194.79|10
1653264320000|2022-05-23 00:05:20|9317.83|9197.83|9318.03|9198.03|9318.03|9198.03|9317.29|9197.29|10
1653264330000|2022-05-23 00:05:30|9318.04|9198.04|9317.54|9197.54|9318.98|9198.98|9317.54|9197.54|10
1653264340000|2022-05-23 00:05:40|9317.72|9197.72|9319.64|9199.64|9319.64|9199.64|9317.72|9197.72|10
1653264350000|2022-05-23 00:05:50|9320.14|9200.14|9323.22|9203.22|9323.22|9203.22|9320.14|9200.14|10
1653264360000|2022-05-23 00:06:00|9323.16|9203.16|9323.21|9203.21|9323.4|9203.4|9323.11|9203.11|10
1653264370000|2022-05-23 00:06:10|9323.22|9203.22|9324.04|9204.04|9324.26|9204.26|9323|9203|10
1653264380000|2022-05-23 00:06:20|9323.85|9203.85|9322.77|9202.77|9323.85|9203.85|9322.52|9202.52|10
1653264390000|2022-05-23 00:06:30|9322.71|9202.71|9322.66|9202.66|9322.71|9202.71|9322.5|9202.5|10
1653264400000|2022-05-23 00:06:40|9322.74|9202.74|9323.2|9203.2|9323.2|9203.2|9322.59|9202.59|10
1653264410000|2022-05-23 00:06:50|9322.63|9202.63|9322.65|9202.65|9323.37|9203.37|9322.32|9202.32|10
1653264420000|2022-05-23 00:07:00|9322.87|9202.87|9326.07|9206.07|9326.07|9206.07|9322.87|9202.87|10
1653264430000|2022-05-23 00:07:10|9325.71|9205.71|9327.93|9207.93|9327.93|9207.93|9325.71|9205.71|9
1653264440000|2022-05-23 00:07:20|9328.2|9208.2|9328.12|9208.12|9328.78|9208.78|9328.12|9208.12|9
1653264450000|2022-05-23 00:07:30|9328.62|9208.62|9329.16|9209.16|9329.16|9209.16|9328.46|9208.46|10
1653264460000|2022-05-23 00:07:40|9329.04|9209.04|9329.86|9209.86|9329.98|9209.98|9328.89|9208.89|10
1653264470000|2022-05-23 00:07:50|9329.71|9209.71|9330.8|9210.8|9330.8|9210.8|9329.63|9209.63|10
1653264480000|2022-05-23 00:08:00|9330.72|9210.72|9331.25|9211.25|9331.25|9211.25|9330.07|9210.07|10
1653264490000|2022-05-23 00:08:10|9331.99|9211.99|9334.56|9214.56|9334.56|9214.56|9331.99|9211.99|10
1653264500000|2022-05-23 00:08:20|9334.23|9214.23|9335.79|9215.79|9336.33|9216.33|9334.23|9214.23|9
1653264510000|2022-05-23 00:08:30|9335.29|9215.29|9340.54|9220.54|9340.54|9220.54|9335.13|9215.13|10
1653264520000|2022-05-23 00:08:40|9339.38|9219.38|9345.78|9225.78|9345.78|9225.78|9339.25|9219.25|10
1653264530000|2022-05-23 00:08:50|9346.07|9226.07|9351.1|9231.1|9351.1|9231.1|9346.07|9226.07|10
1653264540000|2022-05-23 00:09:00|9351.17|9231.17|9355.41|9235.41|9355.99|9235.99|9351.17|9231.17|10
1653264550000|2022-05-23 00:09:10|9355.18|9235.18|9355.03|9235.03|9355.2|9235.2|9354.9|9234.9|9
1653264560000|2022-05-23 00:09:20|9354.97|9234.97|9354.77|9234.77|9355.15|9235.15|9354.73|9234.73|10
1653264570000|2022-05-23 00:09:30|9355.13|9235.13|9354.36|9234.36|9355.13|9235.13|9354.36|9234.36|10
1653264580000|2022-05-23 00:09:40|9354.52|9234.52|9353.98|9233.98|9355.37|9235.37|9353.98|9233.98|10
1653264590000|2022-05-23 00:09:50|9353.91|9233.91|9353.52|9233.52|9353.91|9233.91|9353.26|9233.26|10
1653264600000|2022-05-23 00:10:00|9353.61|9233.61|9354.55|9234.55|9354.55|9234.55|9353.33|9233.33|9
1653264610000|2022-05-23 00:10:10|9354.62|9234.62|9355.32|9235.32|9355.32|9235.32|9354.57|9234.57|10
1653264620000|2022-05-23 00:10:20|9356.18|9236.18|9355.55|9235.55|9356.24|9236.24|9355.44|9235.44|9
1653264630000|2022-05-23 00:10:30|9355.38|9235.38|9354.91|9234.91|9355.38|9235.38|9354.9|9234.9|9
1653264640000|2022-05-23 00:10:40|9354.81|9234.81|9349.68|9229.68|9354.81|9234.81|9349.68|9229.68|9
1653264650000|2022-05-23 00:10:50|9348.18|9228.18|9344.34|9224.34|9348.18|9228.18|9344.34|9224.34|10
1653264660000|2022-05-23 00:11:00|9343.47|9223.47|9342.53|9222.53|9343.63|9223.63|9342.53|9222.53|10
1653264670000|2022-05-23 00:11:10|9342.59|9222.59|9341.59|9221.59|9342.63|9222.63|9341.59|9221.59|10
1653264680000|2022-05-23 00:11:20|9341.89|9221.89|9341.35|9221.35|9342.04|9222.04|9341.24|9221.24|10
1653264690000|2022-05-23 00:11:30|9341.19|9221.19|9344.13|9224.13|9344.13|9224.13|9341.19|9221.19|10
1653264700000|2022-05-23 00:11:40|9344.18|9224.18|9344.88|9224.88|9344.95|9224.95|9344.18|9224.18|10
1653264710000|2022-05-23 00:11:50|9343.96|9223.96|9345.58|9225.58|9345.58|9225.58|9343.96|9223.96|10
1653264720000|2022-05-23 00:12:00|9344.63|9224.63|9344.61|9224.61|9345.13|9225.13|9344.46|9224.46|10
1653264730000|2022-05-23 00:12:10|9344.57|9224.57|9344.48|9224.48|9344.6|9224.6|9344.28|9224.28|10
1653264740000|2022-05-23 00:12:20|9344.57|9224.57|9344.39|9224.39|9344.92|9224.92|9344.16|9224.16|10
1653264750000|2022-05-23 00:12:30|9344.8|9224.8|9346.84|9226.84|9346.84|9226.84|9344.8|9224.8|10
1653264760000|2022-05-23 00:12:40|9346.81|9226.81|9347.47|9227.47|9348.3|9228.3|9346.62|9226.62|9
1653264770000|2022-05-23 00:12:50|9348.05|9228.05|9349.1|9229.1|9349.43|9229.43|9348.01|9228.01|9
1653264780000|2022-05-23 00:13:00|9349.66|9229.66|9350.62|9230.62|9350.82|9230.82|9348.77|9228.77|10
1653264790000|2022-05-23 00:13:10|9350.45|9230.45|9351.45|9231.45|9351.78|9231.78|9350.45|9230.45|9
1653264800000|2022-05-23 00:13:20|9351.65|9231.65|9352.23|9232.23|9352.23|9232.23|9351.52|9231.52|9
1653264810000|2022-05-23 00:13:30|9352.37|9232.37|9352.77|9232.77|9352.77|9232.77|9352.07|9232.07|10
1653264820000|2022-05-23 00:13:40|9352.54|9232.54|9352.31|9232.31|9352.87|9232.87|9352.31|9232.31|10
1653264830000|2022-05-23 00:13:50|9352.29|9232.29|9352.16|9232.16|9352.42|9232.42|9351.79|9231.79|9
1653264840000|2022-05-23 00:14:00|9352.25|9232.25|9352.45|9232.45|9352.61|9232.61|9352.25|9232.25|10
1653264850000|2022-05-23 00:14:10|9353.07|9233.07|9355.31|9235.31|9355.31|9235.31|9352.76|9232.76|9
1653264860000|2022-05-23 00:14:20|9355.84|9235.84|9356.45|9236.45|9357.32|9237.32|9355.84|9235.84|10
1653264870000|2022-05-23 00:14:30|9357.51|9237.51|9360.53|9240.53|9360.53|9240.53|9357.51|9237.51|10
1653264880000|2022-05-23 00:14:40|9360.61|9240.61|9363.1|9243.1|9363.1|9243.1|9360.61|9240.61|10
1653264890000|2022-05-23 00:14:50|9362.41|9242.41|9364.11|9244.11|9364.11|9244.11|9362.38|9242.38|10
1653264900000|2022-05-23 00:15:00|9364|9244|9364.3|9244.3|9364.56|9244.56|9363.61|9243.61|10
1653264910000|2022-05-23 00:15:10|9364.89|9244.89|9364.63|9244.63|9365.13|9245.13|9364.53|9244.53|10
1653264920000|2022-05-23 00:15:20|9364.99|9244.99|9366.15|9246.15|9366.67|9246.67|9364.91|9244.91|10
1653264930000|2022-05-23 00:15:30|9366.42|9246.42|9367.1|9247.1|9367.33|9247.33|9366.42|9246.42|10
1653264940000|2022-05-23 00:15:40|9367.32|9247.32|9367.82|9247.82|9367.86|9247.86|9367.17|9247.17|10
1653264950000|2022-05-23 00:15:50|9368.13|9248.13|9367.02|9247.02|9368.13|9248.13|9367.02|9247.02|9
1653264960000|2022-05-23 00:16:00|9366.98|9246.98|9367.35|9247.35|9367.35|9247.35|9366.97|9246.97|10
1653264970000|2022-05-23 00:16:10|9367.27|9247.27|9367.07|9247.07|9367.41|9247.41|9367.07|9247.07|9
1653264980000|2022-05-23 00:16:20|9366.9|9246.9|9364.82|9244.82|9366.9|9246.9|9364.82|9244.82|10
1653264990000|2022-05-23 00:16:30|9364.93|9244.93|9364.1|9244.1|9364.93|9244.93|9364.1|9244.1|10
1653265000000|2022-05-23 00:16:40|9364.08|9244.08|9362.34|9242.34|9364.08|9244.08|9362.34|9242.34|10
1653265010000|2022-05-23 00:16:50|9362.29|9242.29|9361.98|9241.98|9362.29|9242.29|9361.35|9241.35|10
1653265020000|2022-05-23 00:17:00|9361.71|9241.71|9360.97|9240.97|9362.1|9242.1|9360.97|9240.97|10
1653265030000|2022-05-23 00:17:10|9361|9241|9361.03|9241.03|9361.42|9241.42|9360.83|9240.83|10
1653265040000|2022-05-23 00:17:20|9360.91|9240.91|9360.1|9240.1|9360.91|9240.91|9360.07|9240.07|10
1653265050000|2022-05-23 00:17:30|9360.15|9240.15|9360.24|9240.24|9360.52|9240.52|9360.08|9240.08|8
1653265060000|2022-05-23 00:17:40|9360.42|9240.42|9360.43|9240.43|9360.5|9240.5|9360.28|9240.28|9
1653265070000|2022-05-23 00:17:50|9360.34|9240.34|9360.96|9240.96|9361.14|9241.14|9360.34|9240.34|10
1653265080000|2022-05-23 00:18:00|9361.34|9241.34|9363.6|9243.6|9363.6|9243.6|9361.17|9241.17|10
1653265090000|2022-05-23 00:18:10|9363.8|9243.8|9365.39|9245.39|9365.51|9245.51|9363.49|9243.49|10
1653265100000|2022-05-23 00:18:20|9365.4|9245.4|9368.88|9248.88|9368.88|9248.88|9365.4|9245.4|10
1653265110000|2022-05-23 00:18:30|9369.04|9249.04|9370.98|9250.98|9370.98|9250.98|9369.04|9249.04|10
1653265120000|2022-05-23 00:18:40|9370.93|9250.93|9370.82|9250.82|9371.06|9251.06|9370.6|9250.6|10
1653265130000|2022-05-23 00:18:50|9370.97|9250.97|9370.53|9250.53|9370.97|9250.97|9370.53|9250.53|10
1653265140000|2022-05-23 00:19:00|9371.23|9251.23|9372.2|9252.2|9372.2|9252.2|9370.55|9250.55|10
1653265150000|2022-05-23 00:19:10|9372.12|9252.12|9374.84|9254.84|9375.19|9255.19|9372.12|9252.12|10
1653265160000|2022-05-23 00:19:20|9374.72|9254.72|9377.94|9257.94|9377.94|9257.94|9374.63|9254.63|9
1653265170000|2022-05-23 00:19:30|9379.21|9259.21|9385.33|9265.33|9385.33|9265.33|9379.05|9259.05|10
1653265180000|2022-05-23 00:19:40|9387.02|9267.02|9386.3|9266.3|9387.75|9267.75|9386.3|9266.3|10
1653265190000|2022-05-23 00:19:50|9386.32|9266.32|9386.38|9266.38|9387.36|9267.36|9386.14|9266.14|10
1653265200000|2022-05-23 00:20:00|9386.3|9266.3|9384.29|9264.29|9386.3|9266.3|9383.88|9263.88|10
1653265210000|2022-05-23 00:20:10|9384.26|9264.26|9382.96|9262.96|9384.26|9264.26|9382.96|9262.96|10
1653265220000|2022-05-23 00:20:20|9383.27|9263.27|9382.09|9262.09|9383.27|9263.27|9382.09|9262.09|9
1653265230000|2022-05-23 00:20:30|9382.1|9262.1|9381.49|9261.49|9382.59|9262.59|9381.49|9261.49|9
1653265240000|2022-05-23 00:20:40|9381.52|9261.52|9378.91|9258.91|9381.92|9261.92|9378.91|9258.91|10
1653265250000|2022-05-23 00:20:50|9379.27|9259.27|9376.39|9256.39|9379.27|9259.27|9376.39|9256.39|10
1653265260000|2022-05-23 00:21:00|9376.38|9256.38|9375.86|9255.86|9376.38|9256.38|9375.37|9255.37|10
1653265270000|2022-05-23 00:21:10|9375.65|9255.65|9377.81|9257.81|9377.81|9257.81|9375.65|9255.65|10
1653265280000|2022-05-23 00:21:20|9377.89|9257.89|9377.02|9257.02|9377.89|9257.89|9376.66|9256.66|9
1653265290000|2022-05-23 00:21:30|9377.33|9257.33|9376.77|9256.77|9377.33|9257.33|9376.32|9256.32|9
1653265300000|2022-05-23 00:21:40|9375.55|9255.55|9374.4|9254.4|9375.56|9255.56|9374.4|9254.4|9
1653265310000|2022-05-23 00:21:50|9374.29|9254.29|9374.24|9254.24|9374.34|9254.34|9373.81|9253.81|10
1653265320000|2022-05-23 00:22:00|9374.25|9254.25|9372.28|9252.28|9374.84|9254.84|9372.28|9252.28|10
1653265330000|2022-05-23 00:22:10|9372.24|9252.24|9370.41|9250.41|9372.25|9252.25|9370.15|9250.15|10
1653265340000|2022-05-23 00:22:20|9370.4|9250.4|9367.75|9247.75|9370.57|9250.57|9367.47|9247.47|10
1653265350000|2022-05-23 00:22:30|9368.68|9248.68|9366|9246|9368.68|9248.68|9366|9246|10
1653265360000|2022-05-23 00:22:40|9365.98|9245.98|9363.22|9243.22|9365.98|9245.98|9363.22|9243.22|10
1653265370000|2022-05-23 00:22:50|9362.87|9242.87|9361.55|9241.55|9362.87|9242.87|9361.09|9241.09|10
1653265380000|2022-05-23 00:23:00|9361.51|9241.51|9360|9240|9361.51|9241.51|9360|9240|8
1653265390000|2022-05-23 00:23:10|9360.14|9240.14|9358.79|9238.79|9360.18|9240.18|9358.79|9238.79|10
1653265400000|2022-05-23 00:23:20|9358.1|9238.1|9358.8|9238.8|9358.87|9238.87|9357.98|9237.98|10
1653265410000|2022-05-23 00:23:30|9358.57|9238.57|9357.52|9237.52|9358.98|9238.98|9357.52|9237.52|10
1653265420000|2022-05-23 00:23:40|9357.12|9237.12|9356.05|9236.05|9357.12|9237.12|9355.6|9235.6|10
1653265430000|2022-05-23 00:23:50|9356.3|9236.3|9355.37|9235.37|9356.3|9236.3|9355.14|9235.14|10
1653265440000|2022-05-23 00:24:00|9355.41|9235.41|9353.14|9233.14|9355.82|9235.82|9352.98|9232.98|10
1653265450000|2022-05-23 00:24:10|9351.43|9231.43|9350.61|9230.61|9351.43|9231.43|9350.03|9230.03|10
1653265460000|2022-05-23 00:24:20|9349.82|9229.82|9349.7|9229.7|9349.97|9229.97|9348.94|9228.94|10
1653265470000|2022-05-23 00:24:30|9350.45|9230.45|9351.16|9231.16|9351.16|9231.16|9350.36|9230.36|10
1653265480000|2022-05-23 00:24:40|9351.72|9231.72|9352.21|9232.21|9352.21|9232.21|9351.2|9231.2|10
1653265490000|2022-05-23 00:24:50|9352.1|9232.1|9351.07|9231.07|9352.24|9232.24|9351.07|9231.07|10
1653265500000|2022-05-23 00:25:00|9351.08|9231.08|9350.7|9230.7|9351.12|9231.12|9350.4|9230.4|9
1653265510000|2022-05-23 00:25:10|9350.39|9230.39|9349.03|9229.03|9350.57|9230.57|9348.88|9228.88|9
1653265520000|2022-05-23 00:25:20|9348.79|9228.79|9348.22|9228.22|9348.79|9228.79|9347.92|9227.92|9
1653265530000|2022-05-23 00:25:30|9347.92|9227.92|9344.9|9224.9|9348.38|9228.38|9344.9|9224.9|10
1653265540000|2022-05-23 00:25:40|9344.41|9224.41|9342.28|9222.28|9344.41|9224.41|9342.23|9222.23|10
1653265550000|2022-05-23 00:25:50|9342.26|9222.26|9339.2|9219.2|9342.26|9222.26|9339.2|9219.2|10
1653265560000|2022-05-23 00:26:00|9339.01|9219.01|9337.75|9217.75|9339.27|9219.27|9337.75|9217.75|10
1653265570000|2022-05-23 00:26:10|9337.89|9217.89|9337.96|9217.96|9337.96|9217.96|9337.06|9217.06|10
1653265580000|2022-05-23 00:26:20|9337.7|9217.7|9336.94|9216.94|9337.73|9217.73|9336.94|9216.94|10
1653265590000|2022-05-23 00:26:30|9336.7|9216.7|9337.32|9217.32|9337.57|9217.57|9336.7|9216.7|10
1653265600000|2022-05-23 00:26:40|9336.75|9216.75|9336.53|9216.53|9337.26|9217.26|9336.53|9216.53|10
1653265610000|2022-05-23 00:26:50|9336.51|9216.51|9336.95|9216.95|9337.23|9217.23|9336.51|9216.51|9
1653265620000|2022-05-23 00:27:00|9337.13|9217.13|9337.1|9217.1|9337.65|9217.65|9336.9|9216.9|10
1653265630000|2022-05-23 00:27:10|9337.19|9217.19|9336.56|9216.56|9337.4|9217.4|9336.52|9216.52|10
1653265640000|2022-05-23 00:27:20|9336.39|9216.39|9334.96|9214.96|9336.39|9216.39|9334.4|9214.4|10
1653265650000|2022-05-23 00:27:30|9334.23|9214.23|9331.46|9211.46|9334.23|9214.23|9331.46|9211.46|10
1653265660000|2022-05-23 00:27:40|9331.5|9211.5|9332.28|9212.28|9332.28|9212.28|9331.33|9211.33|10
1653265670000|2022-05-23 00:27:50|9332.23|9212.23|9331.88|9211.88|9333.44|9213.44|9331.61|9211.61|10
1653265680000|2022-05-23 00:28:00|9331.38|9211.38|9330.72|9210.72|9331.73|9211.73|9330.3|9210.3|10
1653265690000|2022-05-23 00:28:10|9330.5|9210.5|9329.09|9209.09|9330.65|9210.65|9329.09|9209.09|10
1653265700000|2022-05-23 00:28:20|9328.8|9208.8|9328.78|9208.78|9328.8|9208.8|9327.98|9207.98|10
1653265710000|2022-05-23 00:28:30|9328.65|9208.65|9328.82|9208.82|9329.12|9209.12|9328.4|9208.4|10
1653265720000|2022-05-23 00:28:40|9329.54|9209.54|9330.25|9210.25|9330.25|9210.25|9328.87|9208.87|10
1653265730000|2022-05-23 00:28:50|9329.4|9209.4|9328.45|9208.45|9329.57|9209.57|9328.45|9208.45|10
1653265740000|2022-05-23 00:29:00|9328.52|9208.52|9327.14|9207.14|9328.66|9208.66|9327.14|9207.14|10
1653265750000|2022-05-23 00:29:10|9328|9208|9326.18|9206.18|9328|9208|9326.18|9206.18|10
1653265760000|2022-05-23 00:29:20|9326.29|9206.29|9325.08|9205.08|9326.32|9206.32|9325.08|9205.08|10
1653265770000|2022-05-23 00:29:30|9324.66|9204.66|9323.75|9203.75|9325.33|9205.33|9323.4|9203.4|10
1653265780000|2022-05-23 00:29:40|9322.92|9202.92|9322.37|9202.37|9322.92|9202.92|9322.37|9202.37|10
1653265790000|2022-05-23 00:29:50|9322.51|9202.51|9320.62|9200.62|9322.53|9202.53|9320.62|9200.62|10
1653265800000|2022-05-23 00:30:00|9320.4|9200.4|9319.48|9199.48|9320.71|9200.71|9318.51|9198.51|10
1653265810000|2022-05-23 00:30:10|9319.32|9199.32|9321.93|9201.93|9321.93|9201.93|9319.32|9199.32|10
1653265820000|2022-05-23 00:30:20|9322.74|9202.74|9323.14|9203.14|9323.4|9203.4|9322.28|9202.28|10
1653265830000|2022-05-23 00:30:30|9323.31|9203.31|9323.67|9203.67|9323.92|9203.92|9323.31|9203.31|10
1653265840000|2022-05-23 00:30:40|9323.74|9203.74|9323.6|9203.6|9323.75|9203.75|9323.4|9203.4|10
1653265850000|2022-05-23 00:30:50|9323.63|9203.63|9321.88|9201.88|9323.7|9203.7|9321.88|9201.88|9
1653265860000|2022-05-23 00:31:00|9322.11|9202.11|9322.29|9202.29|9323.15|9203.15|9321.89|9201.89|10
1653265870000|2022-05-23 00:31:10|9322.84|9202.84|9321.39|9201.39|9322.9|9202.9|9321.39|9201.39|10
1653265880000|2022-05-23 00:31:20|9321.34|9201.34|9319.49|9199.49|9321.34|9201.34|9319.07|9199.07|10
1653265890000|2022-05-23 00:31:30|9319.01|9199.01|9319.6|9199.6|9319.73|9199.73|9318.87|9198.87|9
1653265900000|2022-05-23 00:31:40|9319.35|9199.35|9320.48|9200.48|9320.49|9200.49|9319.35|9199.35|10
1653265910000|2022-05-23 00:31:50|9320.66|9200.66|9321.9|9201.9|9321.9|9201.9|9320.66|9200.66|10
1653265920000|2022-05-23 00:32:00|9321.97|9201.97|9322.91|9202.91|9322.91|9202.91|9321.93|9201.93|10
1653265930000|2022-05-23 00:32:10|9322.98|9202.98|9323.47|9203.47|9323.49|9203.49|9322.78|9202.78|10
1653265940000|2022-05-23 00:32:20|9323.81|9203.81|9323.11|9203.11|9323.88|9203.88|9323.03|9203.03|10
1653265950000|2022-05-23 00:32:30|9322.56|9202.56|9323.41|9203.41|9323.41|9203.41|9321.84|9201.84|10
1653265960000|2022-05-23 00:32:40|9323.31|9203.31|9322.73|9202.73|9323.32|9203.32|9322.73|9202.73|10
1653265970000|2022-05-23 00:32:50|9322.46|9202.46|9321.38|9201.38|9322.46|9202.46|9321.38|9201.38|10
1653265980000|2022-05-23 00:33:00|9321.45|9201.45|9321.43|9201.43|9321.45|9201.45|9320.74|9200.74|10
1653265990000|2022-05-23 00:33:10|9321.12|9201.12|9321.93|9201.93|9322.11|9202.11|9321.12|9201.12|10
1653266000000|2022-05-23 00:33:20|9322.01|9202.01|9322.35|9202.35|9322.42|9202.42|9321.89|9201.89|10
1653266010000|2022-05-23 00:33:30|9322.41|9202.41|9321.51|9201.51|9322.41|9202.41|9321.47|9201.47|8
1653266020000|2022-05-23 00:33:40|9321.42|9201.42|9321.36|9201.36|9321.48|9201.48|9321.26|9201.26|10
1653266030000|2022-05-23 00:33:50|9321.25|9201.25|9320.7|9200.7|9321.25|9201.25|9320.5|9200.5|10
1653266040000|2022-05-23 00:34:00|9319.87|9199.87|9319.6|9199.6|9319.87|9199.87|9319.51|9199.51|10
1653266050000|2022-05-23 00:34:10|9319.73|9199.73|9319.23|9199.23|9319.82|9199.82|9319.23|9199.23|9
1653266060000|2022-05-23 00:34:20|9319.09|9199.09|9319.61|9199.61|9319.61|9199.61|9318.45|9198.45|8
1653266070000|2022-05-23 00:34:30|9319.82|9199.82|9319.91|9199.91|9319.91|9199.91|9319.65|9199.65|8
1653266080000|2022-05-23 00:34:40|9320.13|9200.13|9320.68|9200.68|9320.68|9200.68|9320.01|9200.01|10
1653266090000|2022-05-23 00:34:50|9320.64|9200.64|9320.72|9200.72|9320.72|9200.72|9320.53|9200.53|9
1653266100000|2022-05-23 00:35:00|9320.83|9200.83|9323.07|9203.07|9323.07|9203.07|9320.83|9200.83|8
1653266110000|2022-05-23 00:35:10|9323.15|9203.15|9324.02|9204.02|9324.02|9204.02|9323.15|9203.15|10
1653266120000|2022-05-23 00:35:20|9324.2|9204.2|9327.27|9207.27|9327.27|9207.27|9324.2|9204.2|10
1653266130000|2022-05-23 00:35:30|9328.16|9208.16|9329.75|9209.75|9329.76|9209.76|9328.16|9208.16|10
1653266140000|2022-05-23 00:35:40|9329.72|9209.72|9330.71|9210.71|9330.71|9210.71|9329.72|9209.72|10
1653266150000|2022-05-23 00:35:50|9330.7|9210.7|9332.1|9212.1|9332.56|9212.56|9330.7|9210.7|10
1653266160000|2022-05-23 00:36:00|9331.98|9211.98|9334.33|9214.33|9334.33|9214.33|9331.92|9211.92|10
1653266170000|2022-05-23 00:36:10|9335.21|9215.21|9335.8|9215.8|9335.8|9215.8|9335.21|9215.21|10
1653266180000|2022-05-23 00:36:20|9335.83|9215.83|9335.73|9215.73|9335.91|9215.91|9335.14|9215.14|9
1653266190000|2022-05-23 00:36:30|9335.66|9215.66|9335.36|9215.36|9336.14|9216.14|9335.32|9215.32|9
1653266200000|2022-05-23 00:36:40|9335.07|9215.07|9333.21|9213.21|9335.07|9215.07|9333.14|9213.14|10
1653266210000|2022-05-23 00:36:50|9332.58|9212.58|9330.6|9210.6|9332.58|9212.58|9330.55|9210.55|9
1653266220000|2022-05-23 00:37:00|9330.38|9210.38|9327.91|9207.91|9330.38|9210.38|9327.9|9207.9|10
1653266230000|2022-05-23 00:37:10|9327.9|9207.9|9327.53|9207.53|9327.91|9207.91|9327.53|9207.53|8
1653266240000|2022-05-23 00:37:20|9327.48|9207.48|9328.13|9208.13|9328.13|9208.13|9327.4|9207.4|10
1653266250000|2022-05-23 00:37:30|9328.14|9208.14|9329.55|9209.55|9329.55|9209.55|9328.14|9208.14|10
1653266260000|2022-05-23 00:37:40|9329.86|9209.86|9331.27|9211.27|9331.44|9211.44|9329.86|9209.86|10
1653266270000|2022-05-23 00:37:50|9331.88|9211.88|9333.47|9213.47|9333.47|9213.47|9331.88|9211.88|9
1653266280000|2022-05-23 00:38:00|9333.45|9213.45|9334.94|9214.94|9334.94|9214.94|9333.45|9213.45|10
1653266290000|2022-05-23 00:38:10|9334.96|9214.96|9335.96|9215.96|9335.96|9215.96|9334.83|9214.83|10
1653266300000|2022-05-23 00:38:20|9336.2|9216.2|9337.01|9217.01|9337.11|9217.11|9336.2|9216.2|8
1653266310000|2022-05-23 00:38:30|9336.86|9216.86|9335.82|9215.82|9336.86|9216.86|9335.82|9215.82|10
1653266320000|2022-05-23 00:38:40|9335.64|9215.64|9334.26|9214.26|9335.64|9215.64|9334.26|9214.26|10
1653266330000|2022-05-23 00:38:50|9334.37|9214.37|9333.69|9213.69|9334.4|9214.4|9333.69|9213.69|8
1653266340000|2022-05-23 00:39:00|9333.48|9213.48|9332.55|9212.55|9333.48|9213.48|9332.14|9212.14|10
1653266350000|2022-05-23 00:39:10|9332.61|9212.61|9332.39|9212.39|9332.68|9212.68|9332.37|9212.37|9
1653266360000|2022-05-23 00:39:20|9332.71|9212.71|9332.62|9212.62|9333.42|9213.42|9332.62|9212.62|8
1653266370000|2022-05-23 00:39:30|9332.39|9212.39|9332.8|9212.8|9332.8|9212.8|9332.24|9212.24|10
1653266380000|2022-05-23 00:39:40|9332.74|9212.74|9333.39|9213.39|9333.54|9213.54|9332.74|9212.74|9
1653266390000|2022-05-23 00:39:50|9333.51|9213.51|9333.26|9213.26|9333.51|9213.51|9333.04|9213.04|10
1653266400000|2022-05-23 00:40:00|9333.27|9213.27|9333.64|9213.64|9334.05|9214.05|9333.26|9213.26|10
1653266410000|2022-05-23 00:40:10|9333.21|9213.21|9331.94|9211.94|9333.21|9213.21|9331.94|9211.94|8
1653266420000|2022-05-23 00:40:20|9331.95|9211.95|9333.28|9213.28|9333.28|9213.28|9331.78|9211.78|10
1653266430000|2022-05-23 00:40:30|9333.44|9213.44|9334.7|9214.7|9334.7|9214.7|9333.44|9213.44|10
1653266440000|2022-05-23 00:40:40|9334.67|9214.67|9335.08|9215.08|9335.12|9215.12|9334.63|9214.63|9
1653266450000|2022-05-23 00:40:50|9335.11|9215.11|9334.96|9214.96|9335.11|9215.11|9334.57|9214.57|10
1653266460000|2022-05-23 00:41:00|9334.95|9214.95|9334.39|9214.39|9335.01|9215.01|9334.39|9214.39|9
1653266470000|2022-05-23 00:41:10|9334.67|9214.67|9334.55|9214.55|9334.74|9214.74|9334.55|9214.55|6
1653266480000|2022-05-23 00:41:20|9334.65|9214.65|9335.09|9215.09|9335.1|9215.1|9334.65|9214.65|9
1653266490000|2022-05-23 00:41:30|9335.04|9215.04|9335.25|9215.25|9335.35|9215.35|9335.04|9215.04|9
1653266500000|2022-05-23 00:41:40|9335.18|9215.18|9335.71|9215.71|9335.71|9215.71|9335.18|9215.18|9
1653266510000|2022-05-23 00:41:50|9335.58|9215.58|9335.26|9215.26|9335.8|9215.8|9335.09|9215.09|10
1653266520000|2022-05-23 00:42:00|9335.55|9215.55|9336.39|9216.39|9336.39|9216.39|9335.55|9215.55|10
1653266530000|2022-05-23 00:42:10|9336.57|9216.57|9337.04|9217.04|9337.06|9217.06|9336.57|9216.57|8
1653266540000|2022-05-23 00:42:20|9337.31|9217.31|9340.1|9220.1|9340.1|9220.1|9337.31|9217.31|10
1653266550000|2022-05-23 00:42:30|9340.21|9220.21|9341.14|9221.14|9341.14|9221.14|9340.21|9220.21|10
1653266560000|2022-05-23 00:42:40|9341.48|9221.48|9342.64|9222.64|9342.72|9222.72|9341.48|9221.48|10
1653266570000|2022-05-23 00:42:50|9343.49|9223.49|9345.25|9225.25|9345.25|9225.25|9343.49|9223.49|9
1653266580000|2022-05-23 00:43:00|9345.44|9225.44|9345.33|9225.33|9345.61|9225.61|9344.83|9224.83|10
1653266590000|2022-05-23 00:43:10|9345.44|9225.44|9344.96|9224.96|9345.48|9225.48|9344.65|9224.65|9
1653266600000|2022-05-23 00:43:20|9345.16|9225.16|9343.9|9223.9|9345.16|9225.16|9343.9|9223.9|10
1653266610000|2022-05-23 00:43:30|9343.35|9223.35|9342.64|9222.64|9343.35|9223.35|9342.64|9222.64|10
1653266620000|2022-05-23 00:43:40|9342.58|9222.58|9342.8|9222.8|9342.8|9222.8|9342.58|9222.58|10
1653266630000|2022-05-23 00:43:50|9342.84|9222.84|9341.62|9221.62|9342.84|9222.84|9341.58|9221.58|10
1653266640000|2022-05-23 00:44:00|9341.32|9221.32|9341.26|9221.26|9341.32|9221.32|9340.81|9220.81|10
1653266650000|2022-05-23 00:44:10|9341.31|9221.31|9342.34|9222.34|9342.34|9222.34|9341.31|9221.31|10
1653266660000|2022-05-23 00:44:20|9342.25|9222.25|9342.58|9222.58|9342.6|9222.6|9342.25|9222.25|9
1653266670000|2022-05-23 00:44:30|9342.32|9222.32|9342.17|9222.17|9342.46|9222.46|9342.17|9222.17|10
1653266680000|2022-05-23 00:44:40|9342.12|9222.12|9342.11|9222.11|9342.38|9222.38|9342.11|9222.11|8
1653266690000|2022-05-23 00:44:50|9342.17|9222.17|9342.03|9222.03|9342.2|9222.2|9342.03|9222.03|8
1653266700000|2022-05-23 00:45:00|9342.1|9222.1|9343.33|9223.33|9343.35|9223.35|9342.1|9222.1|9
1653266710000|2022-05-23 00:45:10|9343.36|9223.36|9342.96|9222.96|9343.48|9223.48|9342.86|9222.86|10
1653266720000|2022-05-23 00:45:20|9342.95|9222.95|9342.32|9222.32|9342.98|9222.98|9342.32|9222.32|9
1653266730000|2022-05-23 00:45:30|9342.02|9222.02|9341.76|9221.76|9342.02|9222.02|9341.74|9221.74|9
1653266740000|2022-05-23 00:45:40|9341.83|9221.83|9341.63|9221.63|9342.04|9222.04|9341.62|9221.62|10
1653266750000|2022-05-23 00:45:50|9341.59|9221.59|9341.06|9221.06|9341.59|9221.59|9341.06|9221.06|8
1653266760000|2022-05-23 00:46:00|9340.6|9220.6|9336.63|9216.63|9340.6|9220.6|9336.63|9216.63|10
1653266770000|2022-05-23 00:46:10|9336.19|9216.19|9334.68|9214.68|9336.19|9216.19|9334.59|9214.59|9
1653266780000|2022-05-23 00:46:20|9334.67|9214.67|9334.5|9214.5|9334.68|9214.68|9334.12|9214.12|10
1653266790000|2022-05-23 00:46:30|9334.61|9214.61|9333.87|9213.87|9334.61|9214.61|9333.87|9213.87|9
1653266800000|2022-05-23 00:46:40|9334.05|9214.05|9335.79|9215.79|9335.79|9215.79|9334.05|9214.05|10
1653266810000|2022-05-23 00:46:50|9335.98|9215.98|9337.23|9217.23|9337.23|9217.23|9335.98|9215.98|10
1653266820000|2022-05-23 00:47:00|9337.27|9217.27|9338.81|9218.81|9338.81|9218.81|9337.27|9217.27|10
1653266830000|2022-05-23 00:47:10|9338.87|9218.87|9340.28|9220.28|9340.28|9220.28|9338.87|9218.87|8
1653266840000|2022-05-23 00:47:20|9340.35|9220.35|9340.41|9220.41|9340.41|9220.41|9340.31|9220.31|8
1653266850000|2022-05-23 00:47:30|9340.27|9220.27|9339.28|9219.28|9340.27|9220.27|9339.28|9219.28|9
1653266860000|2022-05-23 00:47:40|9339.21|9219.21|9342|9222|9342|9222|9339.07|9219.07|9
1653266870000|2022-05-23 00:47:50|9343.22|9223.22|9350.41|9230.41|9350.41|9230.41|9343.22|9223.22|10
1653266880000|2022-05-23 00:48:00|9351.05|9231.05|9352.68|9232.68|9352.68|9232.68|9351.05|9231.05|10
1653266890000|2022-05-23 00:48:10|9352.56|9232.56|9351.82|9231.82|9352.94|9232.94|9351.54|9231.54|10
1653266900000|2022-05-23 00:48:20|9351.99|9231.99|9351.94|9231.94|9352.18|9232.18|9351.79|9231.79|10
1653266910000|2022-05-23 00:48:30|9351.76|9231.76|9352.79|9232.79|9352.79|9232.79|9351.76|9231.76|10
1653266920000|2022-05-23 00:48:40|9352.81|9232.81|9352.39|9232.39|9352.85|9232.85|9352.39|9232.39|10
1653266930000|2022-05-23 00:48:50|9352.99|9232.99|9353.68|9233.68|9353.68|9233.68|9352.99|9232.99|10
1653266940000|2022-05-23 00:49:00|9353.73|9233.73|9356.49|9236.49|9356.49|9236.49|9353.73|9233.73|9
1653266950000|2022-05-23 00:49:10|9356.64|9236.64|9356.67|9236.67|9356.8|9236.8|9356.57|9236.57|10
1653266960000|2022-05-23 00:49:20|9356.66|9236.66|9355.55|9235.55|9356.66|9236.66|9355.55|9235.55|10
1653266970000|2022-05-23 00:49:30|9355.5|9235.5|9354.98|9234.98|9355.51|9235.51|9354.95|9234.95|10
1653266980000|2022-05-23 00:49:40|9354.99|9234.99|9355.04|9235.04|9355.24|9235.24|9354.72|9234.72|10
1653266990000|2022-05-23 00:49:50|9355.06|9235.06|9355.33|9235.33|9355.46|9235.46|9354.91|9234.91|10
1653267000000|2022-05-23 00:50:00|9355.26|9235.26|9355.22|9235.22|9355.26|9235.26|9355.08|9235.08|10
1653267010000|2022-05-23 00:50:10|9355.27|9235.27|9355.01|9235.01|9355.42|9235.42|9354.93|9234.93|9
1653267020000|2022-05-23 00:50:20|9355.07|9235.07|9354.96|9234.96|9355.07|9235.07|9354.88|9234.88|10
1653267030000|2022-05-23 00:50:30|9355.05|9235.05|9353.46|9233.46|9355.09|9235.09|9353.46|9233.46|10
1653267040000|2022-05-23 00:50:40|9353.23|9233.23|9352.77|9232.77|9353.23|9233.23|9352.77|9232.77|8
1653267050000|2022-05-23 00:50:50|9352.76|9232.76|9352.46|9232.46|9353.01|9233.01|9352.46|9232.46|10
1653267060000|2022-05-23 00:51:00|9352.39|9232.39|9351.93|9231.93|9352.39|9232.39|9351.93|9231.93|6
1653267070000|2022-05-23 00:51:10|9351.7|9231.7|9350.33|9230.33|9351.7|9231.7|9350.33|9230.33|9
1653267080000|2022-05-23 00:51:20|9350.01|9230.01|9350.42|9230.42|9350.42|9230.42|9349.73|9229.73|10
1653267090000|2022-05-23 00:51:30|9350.37|9230.37|9350.78|9230.78|9351.06|9231.06|9350.37|9230.37|10
1653267100000|2022-05-23 00:51:40|9350.71|9230.71|9350.23|9230.23|9350.71|9230.71|9350.23|9230.23|10
1653267110000|2022-05-23 00:51:50|9350.18|9230.18|9350.02|9230.02|9350.18|9230.18|9349.93|9229.93|6
1653267120000|2022-05-23 00:52:00|9350.04|9230.04|9349.84|9229.84|9350.04|9230.04|9349.84|9229.84|6
1653267130000|2022-05-23 00:52:10|9349.82|9229.82|9349.74|9229.74|9349.98|9229.98|9349.74|9229.74|7
1653267140000|2022-05-23 00:52:20|9349.82|9229.82|9349.34|9229.34|9349.86|9229.86|9349.34|9229.34|7
1653267150000|2022-05-23 00:52:30|9349.33|9229.33|9349.12|9229.12|9349.42|9229.42|9349.12|9229.12|6
1653267160000|2022-05-23 00:52:40|9348.98|9228.98|9348.02|9228.02|9349.01|9229.01|9348.02|9228.02|9
1653267170000|2022-05-23 00:52:50|9347.96|9227.96|9347.02|9227.02|9347.96|9227.96|9347.02|9227.02|10
1653267180000|2022-05-23 00:53:00|9346.76|9226.76|9346.04|9226.04|9346.93|9226.93|9346.04|9226.04|10
1653267190000|2022-05-23 00:53:10|9345.95|9225.95|9345.23|9225.23|9345.95|9225.95|9345.23|9225.23|10
1653267200000|2022-05-23 00:53:20|9345.02|9225.02|9344.65|9224.65|9345.02|9225.02|9344.65|9224.65|10
1653267210000|2022-05-23 00:53:30|9345|9225|9344.45|9224.45|9345|9225|9344.45|9224.45|8
1653267220000|2022-05-23 00:53:40|9344.32|9224.32|9345.42|9225.42|9345.42|9225.42|9344.32|9224.32|9
1653267230000|2022-05-23 00:53:50|9345.62|9225.62|9346.25|9226.25|9346.25|9226.25|9345.62|9225.62|10
1653267240000|2022-05-23 00:54:00|9346.27|9226.27|9347.15|9227.15|9347.15|9227.15|9346.27|9226.27|9
1653267250000|2022-05-23 00:54:10|9347.44|9227.44|9347.29|9227.29|9347.96|9227.96|9347.17|9227.17|10
1653267260000|2022-05-23 00:54:20|9347.4|9227.4|9347.36|9227.36|9347.42|9227.42|9347.01|9227.01|10
1653267270000|2022-05-23 00:54:30|9347.24|9227.24|9346.71|9226.71|9347.56|9227.56|9346.6|9226.6|9
1653267280000|2022-05-23 00:54:40|9346.62|9226.62|9346.13|9226.13|9346.62|9226.62|9346.13|9226.13|9
1653267290000|2022-05-23 00:54:50|9346.05|9226.05|9346.48|9226.48|9346.48|9226.48|9346.05|9226.05|10
1653267300000|2022-05-23 00:55:00|9346.54|9226.54|9349.72|9229.72|9349.72|9229.72|9346.54|9226.54|10
1653267310000|2022-05-23 00:55:10|9349.87|9229.87|9351.61|9231.61|9351.61|9231.61|9349.87|9229.87|10
1653267320000|2022-05-23 00:55:20|9351.54|9231.54|9351.87|9231.87|9351.88|9231.88|9351.47|9231.47|8
1653267330000|2022-05-23 00:55:30|9352.04|9232.04|9351.93|9231.93|9352.35|9232.35|9351.92|9231.92|9
1653267340000|2022-05-23 00:55:40|9351.9|9231.9|9351|9231|9351.9|9231.9|9351|9231|10
1653267350000|2022-05-23 00:55:50|9351.09|9231.09|9351.47|9231.47|9351.47|9231.47|9351.04|9231.04|8
1653267360000|2022-05-23 00:56:00|9351.63|9231.63|9351.91|9231.91|9352.44|9232.44|9351.63|9231.63|10
1653267370000|2022-05-23 00:56:10|9351.7|9231.7|9351.06|9231.06|9352.18|9232.18|9351.06|9231.06|10
1653267380000|2022-05-23 00:56:20|9350.82|9230.82|9349.65|9229.65|9350.82|9230.82|9349.65|9229.65|9
1653267390000|2022-05-23 00:56:30|9349.45|9229.45|9350.01|9230.01|9350.26|9230.26|9349.45|9229.45|8
1653267400000|2022-05-23 00:56:40|9349.92|9229.92|9350.09|9230.09|9350.2|9230.2|9349.83|9229.83|10
1653267410000|2022-05-23 00:56:50|9350.15|9230.15|9350.4|9230.4|9350.4|9230.4|9350.15|9230.15|8
1653267420000|2022-05-23 00:57:00|9350.2|9230.2|9350.45|9230.45|9350.5|9230.5|9350.04|9230.04|10
1653267430000|2022-05-23 00:57:10|9350.48|9230.48|9350.27|9230.27|9350.57|9230.57|9350.07|9230.07|10
1653267440000|2022-05-23 00:57:20|9350.2|9230.2|9349.59|9229.59|9350.2|9230.2|9349.57|9229.57|9
1653267450000|2022-05-23 00:57:30|9349.63|9229.63|9351.8|9231.8|9351.8|9231.8|9349.63|9229.63|8
1653267460000|2022-05-23 00:57:40|9351.75|9231.75|9350.84|9230.84|9351.86|9231.86|9350.84|9230.84|8
1653267470000|2022-05-23 00:57:50|9350.5|9230.5|9349.54|9229.54|9350.5|9230.5|9349.5|9229.5|10
1653267480000|2022-05-23 00:58:00|9349.42|9229.42|9349.41|9229.41|9349.52|9229.52|9349.18|9229.18|10
1653267490000|2022-05-23 00:58:10|9349.44|9229.44|9349.69|9229.69|9349.69|9229.69|9349.35|9229.35|10
1653267500000|2022-05-23 00:58:20|9349.74|9229.74|9349.86|9229.86|9349.88|9229.88|9349.74|9229.74|10
1653267510000|2022-05-23 00:58:30|9349.92|9229.92|9349.85|9229.85|9349.94|9229.94|9349.85|9229.85|5
1653267520000|2022-05-23 00:58:40|9349.59|9229.59|9349.79|9229.79|9349.79|9229.79|9349.5|9229.5|9
1653267530000|2022-05-23 00:58:50|9349.78|9229.78|9349.64|9229.64|9350.05|9230.05|9349.6|9229.6|9
1653267540000|2022-05-23 00:59:00|9349.5|9229.5|9349.24|9229.24|9349.5|9229.5|9349.18|9229.18|10
1653267550000|2022-05-23 00:59:10|9349.37|9229.37|9349.89|9229.89|9349.9|9229.9|9349.27|9229.27|9
1653267560000|2022-05-23 00:59:20|9350.05|9230.05|9350.66|9230.66|9350.66|9230.66|9350.05|9230.05|10
1653267570000|2022-05-23 00:59:30|9350.72|9230.72|9350.64|9230.64|9351.13|9231.13|9350.63|9230.63|10
1653267580000|2022-05-23 00:59:40|9350.55|9230.55|9349.8|9229.8|9350.55|9230.55|9349.76|9229.76|9
1653267590000|2022-05-23 00:59:50|9349.66|9229.66|9349.32|9229.32|9349.66|9229.66|9349.32|9229.32|9
1653267600000|2022-05-23 01:00:00|9349.33|9229.33|9348.41|9228.41|9349.39|9229.39|9348.41|9228.41|9
1653267610000|2022-05-23 01:00:10|9348.15|9228.15|9347.11|9227.11|9348.15|9228.15|9346.99|9226.99|10
1653267620000|2022-05-23 01:00:20|9346.98|9226.98|9346.85|9226.85|9347.13|9227.13|9346.55|9226.55|10
1653267630000|2022-05-23 01:00:30|9346.67|9226.67|9345.64|9225.64|9346.67|9226.67|9345.57|9225.57|10
1653267640000|2022-05-23 01:00:40|9345.52|9225.52|9345.26|9225.26|9345.52|9225.52|9345.26|9225.26|9
1653267650000|2022-05-23 01:00:50|9345.31|9225.31|9346.03|9226.03|9346.03|9226.03|9345.31|9225.31|7
1653267660000|2022-05-23 01:01:00|9346.04|9226.04|9345.38|9225.38|9346.06|9226.06|9345.38|9225.38|9
1653267670000|2022-05-23 01:01:10|9345.23|9225.23|9346.18|9226.18|9346.26|9226.26|9345.17|9225.17|9
1653267680000|2022-05-23 01:01:20|9346.19|9226.19|9346.31|9226.31|9346.31|9226.31|9346.19|9226.19|7
1653267690000|2022-05-23 01:01:30|9346.26|9226.26|9344.81|9224.81|9346.26|9226.26|9344.81|9224.81|9
1653267700000|2022-05-23 01:01:40|9344.59|9224.59|9343.37|9223.37|9344.59|9224.59|9343.35|9223.35|9
1653267710000|2022-05-23 01:01:50|9343.45|9223.45|9341.3|9221.3|9343.46|9223.46|9341.27|9221.27|10
1653267720000|2022-05-23 01:02:00|9341.18|9221.18|9340.66|9220.66|9341.18|9221.18|9340.66|9220.66|7
1653267730000|2022-05-23 01:02:10|9340.67|9220.67|9340.58|9220.58|9340.74|9220.74|9340.58|9220.58|8
1653267740000|2022-05-23 01:02:20|9339.71|9219.71|9340.02|9220.02|9340.02|9220.02|9338.46|9218.46|9
1653267750000|2022-05-23 01:02:30|9340.25|9220.25|9339.32|9219.32|9340.45|9220.45|9339.32|9219.32|10
1653267760000|2022-05-23 01:02:40|9339.28|9219.28|9339.21|9219.21|9339.43|9219.43|9339.2|9219.2|10
1653267770000|2022-05-23 01:02:50|9339.2|9219.2|9340.71|9220.71|9340.75|9220.75|9339.2|9219.2|8
1653267780000|2022-05-23 01:03:00|9340.76|9220.76|9340.98|9220.98|9341.75|9221.75|9340.76|9220.76|9
1653267790000|2022-05-23 01:03:10|9341.25|9221.25|9342.02|9222.02|9342.08|9222.08|9341.25|9221.25|9
1653267800000|2022-05-23 01:03:20|9342.03|9222.03|9341.56|9221.56|9342.03|9222.03|9341.56|9221.56|10
1653267810000|2022-05-23 01:03:30|9341.57|9221.57|9341.35|9221.35|9341.57|9221.57|9341.29|9221.29|9
1653267820000|2022-05-23 01:03:40|9341.21|9221.21|9339.7|9219.7|9341.25|9221.25|9339.7|9219.7|10
1653267830000|2022-05-23 01:03:50|9339.47|9219.47|9339.13|9219.13|9339.47|9219.47|9339.13|9219.13|10
1653267840000|2022-05-23 01:04:00|9339.17|9219.17|9338.66|9218.66|9339.17|9219.17|9338.66|9218.66|9
1653267850000|2022-05-23 01:04:10|9338.65|9218.65|9336.68|9216.68|9338.65|9218.65|9336.68|9216.68|8
1653267860000|2022-05-23 01:04:20|9336.25|9216.25|9336.14|9216.14|9336.25|9216.25|9335.37|9215.37|9
1653267870000|2022-05-23 01:04:30|9336.24|9216.24|9335.88|9215.88|9336.24|9216.24|9335.88|9215.88|10
1653267880000|2022-05-23 01:04:40|9335.65|9215.65|9334.15|9214.15|9335.65|9215.65|9334.15|9214.15|10
1653267890000|2022-05-23 01:04:50|9333.42|9213.42|9330.96|9210.96|9333.42|9213.42|9330.96|9210.96|10
1653267900000|2022-05-23 01:05:00|9330.83|9210.83|9330.85|9210.85|9330.87|9210.87|9330.59|9210.59|9
1653267910000|2022-05-23 01:05:10|9330.81|9210.81|9331.27|9211.27|9331.35|9211.35|9330.81|9210.81|9
1653267920000|2022-05-23 01:05:20|9330.89|9210.89|9329.71|9209.71|9330.92|9210.92|9329.71|9209.71|10
1653267930000|2022-05-23 01:05:30|9329.49|9209.49|9328.99|9208.99|9329.49|9209.49|9328.99|9208.99|9
1653267940000|2022-05-23 01:05:40|9328.85|9208.85|9328.28|9208.28|9328.92|9208.92|9328.28|9208.28|10
1653267950000|2022-05-23 01:05:50|9328.1|9208.1|9327.12|9207.12|9328.1|9208.1|9326.99|9206.99|10
1653267960000|2022-05-23 01:06:00|9327.14|9207.14|9327.1|9207.1|9327.14|9207.14|9326.8|9206.8|10
1653267970000|2022-05-23 01:06:10|9327.07|9207.07|9326.4|9206.4|9327.07|9207.07|9326.4|9206.4|10
1653267980000|2022-05-23 01:06:20|9326.44|9206.44|9326.77|9206.77|9326.77|9206.77|9326.44|9206.44|8
1653267990000|2022-05-23 01:06:30|9326.75|9206.75|9325.05|9205.05|9326.9|9206.9|9325.05|9205.05|10
1653268000000|2022-05-23 01:06:40|9324.45|9204.45|9313.77|9193.77|9324.45|9204.45|9313.77|9193.77|10
1653268010000|2022-05-23 01:06:50|9313.16|9193.16|9311.02|9191.02|9313.16|9193.16|9310.64|9190.64|9
1653268020000|2022-05-23 01:07:00|9311.06|9191.06|9310.13|9190.13|9311.06|9191.06|9309.47|9189.47|9
1653268030000|2022-05-23 01:07:10|9309.8|9189.8|9310.04|9190.04|9310.04|9190.04|9309.49|9189.49|10
1653268040000|2022-05-23 01:07:20|9310.13|9190.13|9311.18|9191.18|9311.18|9191.18|9309.91|9189.91|9
1653268050000|2022-05-23 01:07:30|9311.06|9191.06|9311.18|9191.18|9311.18|9191.18|9310.76|9190.76|9
1653268060000|2022-05-23 01:07:40|9311.13|9191.13|9311.35|9191.35|9311.43|9191.43|9311.13|9191.13|9
1653268070000|2022-05-23 01:07:50|9311.49|9191.49|9313.13|9193.13|9313.25|9193.25|9311.44|9191.44|10
1653268080000|2022-05-23 01:08:00|9312.93|9192.93|9315.14|9195.14|9315.36|9195.36|9312.93|9192.93|10
1653268090000|2022-05-23 01:08:10|9315.13|9195.13|9314.2|9194.2|9315.54|9195.54|9314.2|9194.2|10
1653268100000|2022-05-23 01:08:20|9314.11|9194.11|9312.46|9192.46|9314.11|9194.11|9312.46|9192.46|10
1653268110000|2022-05-23 01:08:30|9312.39|9192.39|9311.79|9191.79|9312.39|9192.39|9311.04|9191.04|10
1653268120000|2022-05-23 01:08:40|9311.86|9191.86|9311|9191|9311.86|9191.86|9310.81|9190.81|8
1653268130000|2022-05-23 01:08:50|9310.97|9190.97|9311.44|9191.44|9311.44|9191.44|9310.97|9190.97|8
1653268140000|2022-05-23 01:09:00|9311.51|9191.51|9312.08|9192.08|9312.08|9192.08|9311.51|9191.51|10
1653268150000|2022-05-23 01:09:10|9312.12|9192.12|9312.53|9192.53|9312.53|9192.53|9312.12|9192.12|10
1653268160000|2022-05-23 01:09:20|9312.54|9192.54|9313.35|9193.35|9313.35|9193.35|9312.19|9192.19|10
1653268170000|2022-05-23 01:09:30|9313.43|9193.43|9313.83|9193.83|9313.89|9193.89|9313.31|9193.31|9
1653268180000|2022-05-23 01:09:40|9313.79|9193.79|9315.06|9195.06|9315.06|9195.06|9313.79|9193.79|10
1653268190000|2022-05-23 01:09:50|9315.49|9195.49|9315.18|9195.18|9315.51|9195.51|9314.78|9194.78|10
1653268200000|2022-05-23 01:10:00|9315.21|9195.21|9315.81|9195.81|9315.9|9195.9|9315.21|9195.21|8
1653268210000|2022-05-23 01:10:10|9315.91|9195.91|9316.01|9196.01|9316.12|9196.12|9315.91|9195.91|8
1653268220000|2022-05-23 01:10:20|9315.94|9195.94|9315.02|9195.02|9315.94|9195.94|9314.84|9194.84|10
1653268230000|2022-05-23 01:10:30|9314.85|9194.85|9314.21|9194.21|9314.85|9194.85|9314.21|9194.21|9
1653268240000|2022-05-23 01:10:40|9314.13|9194.13|9313.06|9193.06|9314.13|9194.13|9313.06|9193.06|9
1653268250000|2022-05-23 01:10:50|9313.02|9193.02|9312.77|9192.77|9313.02|9193.02|9312.57|9192.57|10
1653268260000|2022-05-23 01:11:00|9312.65|9192.65|9310.87|9190.87|9312.65|9192.65|9310.81|9190.81|10
1653268270000|2022-05-23 01:11:10|9310.99|9190.99|9312.5|9192.5|9312.5|9192.5|9310.87|9190.87|10
1653268280000|2022-05-23 01:11:20|9313.06|9193.06|9314.56|9194.56|9314.56|9194.56|9313.06|9193.06|10
1653268290000|2022-05-23 01:11:30|9314.71|9194.71|9314.12|9194.12|9314.71|9194.71|9313.71|9193.71|10
1653268300000|2022-05-23 01:11:40|9313.96|9193.96|9313.58|9193.58|9313.96|9193.96|9313.4|9193.4|9
1653268310000|2022-05-23 01:11:50|9313.37|9193.37|9313.64|9193.64|9313.87|9193.87|9313.37|9193.37|8
1653268320000|2022-05-23 01:12:00|9313.7|9193.7|9312.57|9192.57|9313.7|9193.7|9312.57|9192.57|10
1653268330000|2022-05-23 01:12:10|9312.47|9192.47|9311.09|9191.09|9312.47|9192.47|9311.09|9191.09|10
1653268340000|2022-05-23 01:12:20|9311.05|9191.05|9309.9|9189.9|9311.05|9191.05|9309.9|9189.9|9
1653268350000|2022-05-23 01:12:30|9309.98|9189.98|9308.68|9188.68|9310.12|9190.12|9308.68|9188.68|10
1653268360000|2022-05-23 01:12:40|9308.63|9188.63|9308.37|9188.37|9308.71|9188.71|9308.33|9188.33|10
1653268370000|2022-05-23 01:12:50|9308.4|9188.4|9308.3|9188.3|9308.4|9188.4|9308.19|9188.19|8
1653268380000|2022-05-23 01:13:00|9308.34|9188.34|9308|9188|9308.34|9188.34|9308|9188|8
1653268390000|2022-05-23 01:13:10|9308.32|9188.32|9308.64|9188.64|9308.88|9188.88|9308.32|9188.32|9
1653268400000|2022-05-23 01:13:20|9308.61|9188.61|9308.51|9188.51|9308.61|9188.61|9308.33|9188.33|6
1653268410000|2022-05-23 01:13:30|9308.64|9188.64|9308.5|9188.5|9308.69|9188.69|9308.38|9188.38|10
1653268420000|2022-05-23 01:13:40|9308.46|9188.46|9307.97|9187.97|9308.49|9188.49|9307.89|9187.89|9
1653268430000|2022-05-23 01:13:50|9307.53|9187.53|9307.45|9187.45|9307.66|9187.66|9307.45|9187.45|8
1653268440000|2022-05-23 01:14:00|9307.37|9187.37|9307.71|9187.71|9307.71|9187.71|9307.16|9187.16|10
1653268450000|2022-05-23 01:14:10|9307.79|9187.79|9308.72|9188.72|9308.99|9188.99|9307.79|9187.79|10
1653268460000|2022-05-23 01:14:20|9308.71|9188.71|9309.82|9189.82|9309.87|9189.87|9308.6|9188.6|10
1653268470000|2022-05-23 01:14:30|9309.68|9189.68|9310.05|9190.05|9310.12|9190.12|9309.68|9189.68|9
1653268480000|2022-05-23 01:14:40|9310.1|9190.1|9309.46|9189.46|9310.28|9190.28|9309.46|9189.46|10
1653268490000|2022-05-23 01:14:50|9309.44|9189.44|9309.19|9189.19|9309.44|9189.44|9308.64|9188.64|10
1653268500000|2022-05-23 01:15:00|9309.21|9189.21|9308.52|9188.52|9309.21|9189.21|9308.52|9188.52|9
1653268510000|2022-05-23 01:15:10|9308.47|9188.47|9308.11|9188.11|9308.47|9188.47|9308.02|9188.02|7
1653268520000|2022-05-23 01:15:20|9308.13|9188.13|9308.72|9188.72|9308.72|9188.72|9308.1|9188.1|9
1653268530000|2022-05-23 01:15:30|9308.77|9188.77|9308.78|9188.78|9309.12|9189.12|9308.75|9188.75|7
1653268540000|2022-05-23 01:15:40|9308.84|9188.84|9309.25|9189.25|9309.25|9189.25|9308.83|9188.83|7
1653268550000|2022-05-23 01:15:50|9309.39|9189.39|9309.54|9189.54|9309.7|9189.7|9309.36|9189.36|10
1653268560000|2022-05-23 01:16:00|9309.49|9189.49|9309.22|9189.22|9309.5|9189.5|9309.22|9189.22|9
1653268570000|2022-05-23 01:16:10|9309.2|9189.2|9307.52|9187.52|9309.22|9189.22|9307.52|9187.52|9
1653268580000|2022-05-23 01:16:20|9307.56|9187.56|9304.26|9184.26|9307.56|9187.56|9304.26|9184.26|10
1653268590000|2022-05-23 01:16:30|9304.21|9184.21|9302.5|9182.5|9304.21|9184.21|9302.5|9182.5|9
1653268600000|2022-05-23 01:16:40|9302.32|9182.32|9299.91|9179.91|9302.32|9182.32|9299.91|9179.91|10
1653268610000|2022-05-23 01:16:50|9299.74|9179.74|9298.13|9178.13|9299.74|9179.74|9298.02|9178.02|9
1653268620000|2022-05-23 01:17:00|9298.14|9178.14|9298.96|9178.96|9299.06|9179.06|9298.14|9178.14|10
1653268630000|2022-05-23 01:17:10|9299.08|9179.08|9300.19|9180.19|9300.19|9180.19|9299.08|9179.08|10
1653268640000|2022-05-23 01:17:20|9300.06|9180.06|9303.29|9183.29|9303.29|9183.29|9300.06|9180.06|10
1653268650000|2022-05-23 01:17:30|9303.62|9183.62|9305.54|9185.54|9305.54|9185.54|9303.62|9183.62|10
1653268660000|2022-05-23 01:17:40|9305.64|9185.64|9308.94|9188.94|9308.94|9188.94|9305.64|9185.64|10
1653268670000|2022-05-23 01:17:50|9309.62|9189.62|9310.33|9190.33|9310.62|9190.62|9309.62|9189.62|10
1653268680000|2022-05-23 01:18:00|9310.57|9190.57|9309.97|9189.97|9311.13|9191.13|9309.97|9189.97|10
1653268690000|2022-05-23 01:18:10|9309.84|9189.84|9308.95|9188.95|9310.03|9190.03|9308.95|9188.95|9
1653268700000|2022-05-23 01:18:20|9308.83|9188.83|9308.16|9188.16|9308.83|9188.83|9308.15|9188.15|10
1653268710000|2022-05-23 01:18:30|9308|9188|9306.79|9186.79|9308|9188|9306.73|9186.73|10
1653268720000|2022-05-23 01:18:40|9306.96|9186.96|9306.57|9186.57|9306.96|9186.96|9306.56|9186.56|10
1653268730000|2022-05-23 01:18:50|9306.6|9186.6|9305.7|9185.7|9306.6|9186.6|9305.68|9185.68|9
1653268740000|2022-05-23 01:19:00|9305.3|9185.3|9304.05|9184.05|9305.3|9185.3|9304.05|9184.05|10
1653268750000|2022-05-23 01:19:10|9303.99|9183.99|9303.45|9183.45|9303.99|9183.99|9303.22|9183.22|9
1653268760000|2022-05-23 01:19:20|9303.42|9183.42|9304.29|9184.29|9304.29|9184.29|9303.39|9183.39|10
1653268770000|2022-05-23 01:19:30|9305.01|9185.01|9305.31|9185.31|9305.31|9185.31|9304.83|9184.83|8
1653268780000|2022-05-23 01:19:40|9305.27|9185.27|9305.85|9185.85|9305.85|9185.85|9305.27|9185.27|8
1653268790000|2022-05-23 01:19:50|9305.79|9185.79|9305.36|9185.36|9305.8|9185.8|9305.36|9185.36|9
1653268800000|2022-05-23 01:20:00|9305.46|9185.46|9304.77|9184.77|9305.46|9185.46|9304.72|9184.72|10
1653268810000|2022-05-23 01:20:10|9304.81|9184.81|9304.2|9184.2|9304.81|9184.81|9304.11|9184.11|9
1653268820000|2022-05-23 01:20:20|9304.19|9184.19|9303.65|9183.65|9304.19|9184.19|9303.65|9183.65|10
1653268830000|2022-05-23 01:20:30|9303.69|9183.69|9304.68|9184.68|9304.68|9184.68|9303.69|9183.69|9
1653268840000|2022-05-23 01:20:40|9304.83|9184.83|9304.98|9184.98|9304.98|9184.98|9304.83|9184.83|6
1653268850000|2022-05-23 01:20:50|9304.92|9184.92|9305.45|9185.45|9305.45|9185.45|9304.9|9184.9|9
1653268860000|2022-05-23 01:21:00|9305.46|9185.46|9305.1|9185.1|9305.47|9185.47|9305.1|9185.1|9
1653268870000|2022-05-23 01:21:10|9305.02|9185.02|9304.79|9184.79|9305.02|9185.02|9304.68|9184.68|7
1653268880000|2022-05-23 01:21:20|9304.81|9184.81|9305.03|9185.03|9305.06|9185.06|9304.81|9184.81|8
1653268890000|2022-05-23 01:21:30|9305.13|9185.13|9305.54|9185.54|9305.61|9185.61|9305.06|9185.06|7
1653268900000|2022-05-23 01:21:40|9305.52|9185.52|9305.72|9185.72|9305.72|9185.72|9305.46|9185.46|10
1653268910000|2022-05-23 01:21:50|9305.86|9185.86|9306.07|9186.07|9306.12|9186.12|9305.84|9185.84|9
1653268920000|2022-05-23 01:22:00|9306.17|9186.17|9305.83|9185.83|9306.17|9186.17|9305.81|9185.81|8
1653268930000|2022-05-23 01:22:10|9305.99|9185.99|9305.75|9185.75|9305.99|9185.99|9305.75|9185.75|6
1653268940000|2022-05-23 01:22:20|9305.77|9185.77|9306.56|9186.56|9306.56|9186.56|9305.77|9185.77|8
1653268950000|2022-05-23 01:22:30|9306.58|9186.58|9306.63|9186.63|9306.63|9186.63|9306.44|9186.44|7
1653268960000|2022-05-23 01:22:40|9306.64|9186.64|9306.45|9186.45|9306.71|9186.71|9306.45|9186.45|7
1653268970000|2022-05-23 01:22:50|9306.5|9186.5|9306.51|9186.51|9306.56|9186.56|9306.4|9186.4|8
1653268980000|2022-05-23 01:23:00|9306.44|9186.44|9306.51|9186.51|9306.51|9186.51|9306.39|9186.39|6
1653268990000|2022-05-23 01:23:10|9306.52|9186.52|9306.77|9186.77|9306.8|9186.8|9306.52|9186.52|6
1653269000000|2022-05-23 01:23:20|9306.7|9186.7|9306.33|9186.33|9306.7|9186.7|9306.33|9186.33|8
1653269010000|2022-05-23 01:23:30|9306.3|9186.3|9305.93|9185.93|9306.3|9186.3|9305.73|9185.73|8
1653269020000|2022-05-23 01:23:40|9305.94|9185.94|9306.05|9186.05|9306.05|9186.05|9305.94|9185.94|8
1653269030000|2022-05-23 01:23:50|9305.9|9185.9|9306.31|9186.31|9306.31|9186.31|9305.9|9185.9|6
1653269040000|2022-05-23 01:24:00|9306.16|9186.16|9306.25|9186.25|9306.25|9186.25|9306.01|9186.01|8
1653269050000|2022-05-23 01:24:10|9306.28|9186.28|9307.81|9187.81|9307.83|9187.83|9306.28|9186.28|10
1653269060000|2022-05-23 01:24:20|9308.05|9188.05|9309.69|9189.69|9310.05|9190.05|9308.05|9188.05|10
1653269070000|2022-05-23 01:24:30|9310.16|9190.16|9310.32|9190.32|9310.84|9190.84|9310.12|9190.12|9
1653269080000|2022-05-23 01:24:40|9310.53|9190.53|9312.1|9192.1|9312.1|9192.1|9310.33|9190.33|10
1653269090000|2022-05-23 01:24:50|9311.98|9191.98|9311.32|9191.32|9312.07|9192.07|9311.32|9191.32|9
1653269100000|2022-05-23 01:25:00|9311.16|9191.16|9311.2|9191.2|9311.59|9191.59|9310.89|9190.89|10
1653269110000|2022-05-23 01:25:10|9311.21|9191.21|9309.93|9189.93|9311.22|9191.22|9309.93|9189.93|8
1653269120000|2022-05-23 01:25:20|9309.65|9189.65|9308.55|9188.55|9309.65|9189.65|9308.51|9188.51|10
1653269130000|2022-05-23 01:25:30|9308.56|9188.56|9308.66|9188.66|9309.01|9189.01|9308.52|9188.52|10
1653269140000|2022-05-23 01:25:40|9308.77|9188.77|9309.1|9189.1|9309.27|9189.27|9308.77|9188.77|7
1653269150000|2022-05-23 01:25:50|9308.98|9188.98|9307.46|9187.46|9309.01|9189.01|9307.46|9187.46|10
1653269160000|2022-05-23 01:26:00|9307.38|9187.38|9307.65|9187.65|9307.65|9187.65|9307.11|9187.11|8
1653269170000|2022-05-23 01:26:10|9307.62|9187.62|9308.28|9188.28|9308.28|9188.28|9307.62|9187.62|9
1653269180000|2022-05-23 01:26:20|9308.26|9188.26|9308.71|9188.71|9308.71|9188.71|9308.16|9188.16|7
1653269190000|2022-05-23 01:26:30|9308.62|9188.62|9308.66|9188.66|9308.89|9188.89|9308.62|9188.62|10
1653269200000|2022-05-23 01:26:40|9308.65|9188.65|9309.11|9189.11|9309.11|9189.11|9308.65|9188.65|9
1653269210000|2022-05-23 01:26:50|9309.09|9189.09|9308.76|9188.76|9309.09|9189.09|9308.75|9188.75|10
1653269220000|2022-05-23 01:27:00|9308.78|9188.78|9308.89|9188.89|9308.93|9188.93|9308.74|9188.74|8
1653269230000|2022-05-23 01:27:10|9308.87|9188.87|9308.72|9188.72|9308.88|9188.88|9308.72|9188.72|5
1653269240000|2022-05-23 01:27:20|9308.74|9188.74|9309.3|9189.3|9309.3|9189.3|9308.56|9188.56|7
1653269250000|2022-05-23 01:27:30|9309.44|9189.44|9311.89|9191.89|9311.89|9191.89|9309.44|9189.44|10
1653269260000|2022-05-23 01:27:40|9311.9|9191.9|9313.3|9193.3|9313.3|9193.3|9311.9|9191.9|9
1653269270000|2022-05-23 01:27:50|9313.09|9193.09|9313.33|9193.33|9313.33|9193.33|9312.75|9192.75|10
1653269280000|2022-05-23 01:28:00|9313.31|9193.31|9314.21|9194.21|9314.3|9194.3|9313.19|9193.19|10
1653269290000|2022-05-23 01:28:10|9314.24|9194.24|9314.82|9194.82|9314.82|9194.82|9314.13|9194.13|10
1653269300000|2022-05-23 01:28:20|9314.83|9194.83|9315.12|9195.12|9315.12|9195.12|9314.83|9194.83|7
1653269310000|2022-05-23 01:28:30|9315.14|9195.14|9314.85|9194.85|9315.15|9195.15|9314.85|9194.85|8
1653269320000|2022-05-23 01:28:40|9315.22|9195.22|9315.69|9195.69|9316.11|9196.11|9315.22|9195.22|9
1653269330000|2022-05-23 01:28:50|9315.95|9195.95|9316.49|9196.49|9316.49|9196.49|9315.95|9195.95|10
1653269340000|2022-05-23 01:29:00|9316.65|9196.65|9318.35|9198.35|9318.4|9198.4|9316.65|9196.65|10
1653269350000|2022-05-23 01:29:10|9318.36|9198.36|9318.08|9198.08|9318.36|9198.36|9317.98|9197.98|7
1653269360000|2022-05-23 01:29:20|9318.09|9198.09|9318.94|9198.94|9318.94|9198.94|9318.09|9198.09|8
1653269370000|2022-05-23 01:29:30|9318.93|9198.93|9319.36|9199.36|9319.39|9199.39|9318.84|9198.84|10
1653269380000|2022-05-23 01:29:40|9319.35|9199.35|9319.52|9199.52|9319.8|9199.8|9319.35|9199.35|10
1653269390000|2022-05-23 01:29:50|9319.58|9199.58|9319.54|9199.54|9319.58|9199.58|9319.48|9199.48|7
1653269400000|2022-05-23 01:30:00|9319.64|9199.64|9318.41|9198.41|9319.64|9199.64|9318.41|9198.41|10
1653269410000|2022-05-23 01:30:10|9318.35|9198.35|9316.18|9196.18|9318.43|9198.43|9316.15|9196.15|10
1653269420000|2022-05-23 01:30:20|9316.12|9196.12|9315.11|9195.11|9316.47|9196.47|9315.11|9195.11|10
1653269430000|2022-05-23 01:30:30|9315.04|9195.04|9315.08|9195.08|9315.15|9195.15|9314.76|9194.76|10
1653269440000|2022-05-23 01:30:40|9315.01|9195.01|9315.1|9195.1|9315.44|9195.44|9314.89|9194.89|10
1653269450000|2022-05-23 01:30:50|9315.11|9195.11|9315.5|9195.5|9315.5|9195.5|9315.11|9195.11|10
1653269460000|2022-05-23 01:31:00|9315.47|9195.47|9315.81|9195.81|9315.81|9195.81|9315.2|9195.2|8
1653269470000|2022-05-23 01:31:10|9315.77|9195.77|9315.15|9195.15|9315.77|9195.77|9315.15|9195.15|10
1653269480000|2022-05-23 01:31:20|9315.14|9195.14|9315.06|9195.06|9315.14|9195.14|9314.83|9194.83|9
1653269490000|2022-05-23 01:31:30|9314.95|9194.95|9315.23|9195.23|9315.23|9195.23|9314.95|9194.95|8
1653269500000|2022-05-23 01:31:40|9315.15|9195.15|9314.76|9194.76|9315.15|9195.15|9314.76|9194.76|7
1653269510000|2022-05-23 01:31:50|9314.85|9194.85|9314.39|9194.39|9314.85|9194.85|9314.03|9194.03|9
1653269520000|2022-05-23 01:32:00|9314.38|9194.38|9313.92|9193.92|9314.47|9194.47|9313.92|9193.92|8
1653269530000|2022-05-23 01:32:10|9313.75|9193.75|9312.89|9192.89|9313.75|9193.75|9312.89|9192.89|10
1653269540000|2022-05-23 01:32:20|9312.47|9192.47|9310.48|9190.48|9312.47|9192.47|9310.48|9190.48|10
1653269550000|2022-05-23 01:32:30|9310.43|9190.43|9311.48|9191.48|9311.48|9191.48|9310.4|9190.4|9
1653269560000|2022-05-23 01:32:40|9311.66|9191.66|9312.26|9192.26|9312.26|9192.26|9311.64|9191.64|10
1653269570000|2022-05-23 01:32:50|9312.35|9192.35|9313.25|9193.25|9313.27|9193.27|9312.35|9192.35|10
1653269580000|2022-05-23 01:33:00|9313.49|9193.49|9314.58|9194.58|9314.61|9194.61|9313.48|9193.48|9
1653269590000|2022-05-23 01:33:10|9314.57|9194.57|9315.86|9195.86|9315.92|9195.92|9314.57|9194.57|8
1653269600000|2022-05-23 01:33:20|9315.92|9195.92|9316.3|9196.3|9316.3|9196.3|9315.7|9195.7|7
1653269610000|2022-05-23 01:33:30|9316.35|9196.35|9316.83|9196.83|9316.97|9196.97|9316.35|9196.35|8
1653269620000|2022-05-23 01:33:40|9316.9|9196.9|9317.15|9197.15|9317.21|9197.21|9316.9|9196.9|9
1653269630000|2022-05-23 01:33:50|9317.18|9197.18|9319.69|9199.69|9319.69|9199.69|9317.18|9197.18|9
1653269640000|2022-05-23 01:34:00|9320.23|9200.23|9320.27|9200.27|9320.31|9200.31|9320.2|9200.2|8
1653269650000|2022-05-23 01:34:10|9320.16|9200.16|9320.64|9200.64|9320.64|9200.64|9320.16|9200.16|8
1653269660000|2022-05-23 01:34:20|9320.78|9200.78|9319.68|9199.68|9320.86|9200.86|9319.66|9199.66|8
1653269670000|2022-05-23 01:34:30|9319.64|9199.64|9319.96|9199.96|9320.25|9200.25|9319.64|9199.64|10
1653269680000|2022-05-23 01:34:40|9319.4|9199.4|9316.06|9196.06|9319.4|9199.4|9316.06|9196.06|9
1653269690000|2022-05-23 01:34:50|9316.1|9196.1|9315.6|9195.6|9316.1|9196.1|9315.6|9195.6|7
1653269700000|2022-05-23 01:35:00|9315.64|9195.64|9312.5|9192.5|9315.64|9195.64|9312.43|9192.43|10
1653269710000|2022-05-23 01:35:10|9311.62|9191.62|9311.79|9191.79|9311.79|9191.79|9311.4|9191.4|9
1653269720000|2022-05-23 01:35:20|9311.89|9191.89|9312|9192|9312|9192|9311.79|9191.79|9
1653269730000|2022-05-23 01:35:30|9312.03|9192.03|9312.3|9192.3|9312.3|9192.3|9311.93|9191.93|9
1653269740000|2022-05-23 01:35:40|9312.29|9192.29|9311.86|9191.86|9312.29|9192.29|9311.73|9191.73|8
1653269750000|2022-05-23 01:35:50|9311.7|9191.7|9311.49|9191.49|9311.7|9191.7|9311.35|9191.35|5
1653269760000|2022-05-23 01:36:00|9311.46|9191.46|9311.59|9191.59|9311.59|9191.59|9311.18|9191.18|6
1653269770000|2022-05-23 01:36:10|9311.66|9191.66|9313.02|9193.02|9313.02|9193.02|9311.64|9191.64|10
1653269780000|2022-05-23 01:36:20|9313.32|9193.32|9314.57|9194.57|9314.61|9194.61|9313.32|9193.32|9
1653269790000|2022-05-23 01:36:30|9314.51|9194.51|9314.62|9194.62|9314.73|9194.73|9314.51|9194.51|9
1653269800000|2022-05-23 01:36:40|9314.6|9194.6|9313.47|9193.47|9314.61|9194.61|9313.47|9193.47|6
1653269810000|2022-05-23 01:36:50|9313.55|9193.55|9313.85|9193.85|9314.21|9194.21|9313.55|9193.55|8
1653269820000|2022-05-23 01:37:00|9313.68|9193.68|9314.12|9194.12|9314.29|9194.29|9313.68|9193.68|10
1653269830000|2022-05-23 01:37:10|9314.08|9194.08|9313.89|9193.89|9314.57|9194.57|9313.89|9193.89|10
1653269840000|2022-05-23 01:37:20|9313.86|9193.86|9313.27|9193.27|9313.86|9193.86|9313.27|9193.27|8
1653269850000|2022-05-23 01:37:30|9313.2|9193.2|9311.15|9191.15|9313.2|9193.2|9311.15|9191.15|9
1653269860000|2022-05-23 01:37:40|9310.73|9190.73|9310.54|9190.54|9310.73|9190.73|9310.22|9190.22|8
1653269870000|2022-05-23 01:37:50|9310.44|9190.44|9309.48|9189.48|9311.25|9191.25|9309.48|9189.48|9
1653269880000|2022-05-23 01:38:00|9309.36|9189.36|9310.09|9190.09|9310.28|9190.28|9308.58|9188.58|10
1653269890000|2022-05-23 01:38:10|9310|9190|9309.58|9189.58|9310|9190|9308.91|9188.91|10
1653269900000|2022-05-23 01:38:20|9309.73|9189.73|9309.85|9189.85|9309.95|9189.95|9309.73|9189.73|9
1653269910000|2022-05-23 01:38:30|9309.79|9189.79|9309.82|9189.82|9309.84|9189.84|9309.79|9189.79|4
1653269920000|2022-05-23 01:38:40|9309.83|9189.83|9309.22|9189.22|9309.84|9189.84|9309.22|9189.22|9
1653269930000|2022-05-23 01:38:50|9309.2|9189.2|9308.52|9188.52|9309.25|9189.25|9308.52|9188.52|10
1653269940000|2022-05-23 01:39:00|9308.49|9188.49|9308.41|9188.41|9308.49|9188.49|9308.3|9188.3|8
1653269950000|2022-05-23 01:39:10|9308.65|9188.65|9308.94|9188.94|9308.97|9188.97|9308.65|9188.65|7
1653269960000|2022-05-23 01:39:20|9309.01|9189.01|9308.95|9188.95|9309.01|9189.01|9308.85|9188.85|10
1653269970000|2022-05-23 01:39:30|9309.04|9189.04|9309.45|9189.45|9309.49|9189.49|9308.94|9188.94|10
1653269980000|2022-05-23 01:39:40|9309.65|9189.65|9310.25|9190.25|9310.25|9190.25|9309.65|9189.65|10
1653269990000|2022-05-23 01:39:50|9310.28|9190.28|9309.47|9189.47|9310.3|9190.3|9309.47|9189.47|10
1653270000000|2022-05-23 01:40:00|9309.59|9189.59|9309.52|9189.52|9309.68|9189.68|9308.98|9188.98|10
1653270010000|2022-05-23 01:40:10|9309.54|9189.54|9309.77|9189.77|9309.78|9189.78|9309.54|9189.54|9
1653270020000|2022-05-23 01:40:20|9309.74|9189.74|9308.88|9188.88|9309.74|9189.74|9308.88|9188.88|9
1653270030000|2022-05-23 01:40:30|9308.71|9188.71|9306.99|9186.99|9308.72|9188.72|9306.99|9186.99|9
1653270040000|2022-05-23 01:40:40|9306.6|9186.6|9305.75|9185.75|9306.6|9186.6|9305.75|9185.75|10
1653270050000|2022-05-23 01:40:50|9305.55|9185.55|9304.39|9184.39|9305.61|9185.61|9304.39|9184.39|9
1653270060000|2022-05-23 01:41:00|9304.21|9184.21|9301.83|9181.83|9304.21|9184.21|9301.83|9181.83|10
1653270070000|2022-05-23 01:41:10|9301.34|9181.34|9300.04|9180.04|9301.34|9181.34|9299.96|9179.96|9
1653270080000|2022-05-23 01:41:20|9300.12|9180.12|9300.23|9180.23|9300.26|9180.26|9299.72|9179.72|9
1653270090000|2022-05-23 01:41:30|9300.02|9180.02|9299.01|9179.01|9300.03|9180.03|9299.01|9179.01|8
1653270100000|2022-05-23 01:41:40|9298.91|9178.91|9294.55|9174.55|9298.91|9178.91|9294.55|9174.55|9
1653270110000|2022-05-23 01:41:50|9294.64|9174.64|9293.78|9173.78|9294.64|9174.64|9293.54|9173.54|10
1653270120000|2022-05-23 01:42:00|9293.35|9173.35|9293.46|9173.46|9293.66|9173.66|9293.35|9173.35|10
1653270130000|2022-05-23 01:42:10|9293.5|9173.5|9293.7|9173.7|9294.1|9174.1|9293.35|9173.35|9
1653270140000|2022-05-23 01:42:20|9294.01|9174.01|9296.47|9176.47|9296.47|9176.47|9294.01|9174.01|9
1653270150000|2022-05-23 01:42:30|9296.52|9176.52|9296.6|9176.6|9296.96|9176.96|9296.52|9176.52|10
1653270160000|2022-05-23 01:42:40|9296.66|9176.66|9296.75|9176.75|9296.75|9176.75|9296.17|9176.17|10
1653270170000|2022-05-23 01:42:50|9296.72|9176.72|9297.48|9177.48|9297.48|9177.48|9296.72|9176.72|10
1653270180000|2022-05-23 01:43:00|9297.76|9177.76|9298.77|9178.77|9298.77|9178.77|9297.76|9177.76|9
1653270190000|2022-05-23 01:43:10|9299.06|9179.06|9298.66|9178.66|9299.31|9179.31|9298.58|9178.58|10
1653270200000|2022-05-23 01:43:20|9298.75|9178.75|9298.4|9178.4|9298.79|9178.79|9298.38|9178.38|9
1653270210000|2022-05-23 01:43:30|9298.39|9178.39|9297.6|9177.6|9298.75|9178.75|9297.32|9177.32|9
1653270220000|2022-05-23 01:43:40|9297.91|9177.91|9297.64|9177.64|9298.34|9178.34|9297.64|9177.64|9
1653270230000|2022-05-23 01:43:50|9297.6|9177.6|9297.58|9177.58|9297.6|9177.6|9297.54|9177.54|5
1653270240000|2022-05-23 01:44:00|9297.62|9177.62|9297.56|9177.56|9297.69|9177.69|9297.56|9177.56|7
1653270250000|2022-05-23 01:44:10|9297.63|9177.63|9298.12|9178.12|9298.27|9178.27|9297.63|9177.63|9
1653270260000|2022-05-23 01:44:20|9298.08|9178.08|9298.59|9178.59|9298.79|9178.79|9298.08|9178.08|8
1653270270000|2022-05-23 01:44:30|9298.75|9178.75|9298.54|9178.54|9298.86|9178.86|9298.34|9178.34|7
1653270280000|2022-05-23 01:44:40|9298.67|9178.67|9299.69|9179.69|9299.69|9179.69|9298.67|9178.67|10
1653270290000|2022-05-23 01:44:50|9299.86|9179.86|9299.64|9179.64|9299.9|9179.9|9299.64|9179.64|6
1653270300000|2022-05-23 01:45:00|9299.71|9179.71|9299.04|9179.04|9299.71|9179.71|9299.04|9179.04|8
1653270310000|2022-05-23 01:45:10|9299.06|9179.06|9299.56|9179.56|9299.56|9179.56|9298.82|9178.82|10
1653270320000|2022-05-23 01:45:20|9299.59|9179.59|9300.14|9180.14|9300.14|9180.14|9299.59|9179.59|10
1653270330000|2022-05-23 01:45:30|9300.18|9180.18|9299.98|9179.98|9300.18|9180.18|9299.93|9179.93|9
1653270340000|2022-05-23 01:45:40|9300|9180|9299.88|9179.88|9300.04|9180.04|9299.87|9179.87|8
1653270350000|2022-05-23 01:45:50|9299.86|9179.86|9298.93|9178.93|9299.88|9179.88|9298.91|9178.91|7
1653270360000|2022-05-23 01:46:00|9298.96|9178.96|9298.67|9178.67|9298.96|9178.96|9298.35|9178.35|9
1653270370000|2022-05-23 01:46:10|9298.57|9178.57|9299.58|9179.58|9299.58|9179.58|9298.57|9178.57|9
1653270380000|2022-05-23 01:46:20|9299.64|9179.64|9300.2|9180.2|9300.2|9180.2|9299.64|9179.64|9
1653270390000|2022-05-23 01:46:30|9300.18|9180.18|9300.71|9180.71|9300.71|9180.71|9300.18|9180.18|8
1653270400000|2022-05-23 01:46:40|9300.73|9180.73|9301.15|9181.15|9301.15|9181.15|9300.35|9180.35|8
1653270410000|2022-05-23 01:46:50|9301.16|9181.16|9301.86|9181.86|9301.99|9181.99|9301.16|9181.16|8
1653270420000|2022-05-23 01:47:00|9301.88|9181.88|9302.23|9182.23|9302.26|9182.26|9301.88|9181.88|10
1653270430000|2022-05-23 01:47:10|9302.87|9182.87|9302.96|9182.96|9302.96|9182.96|9302.78|9182.78|8
1653270440000|2022-05-23 01:47:20|9303.01|9183.01|9303.29|9183.29|9303.29|9183.29|9302.97|9182.97|9
1653270450000|2022-05-23 01:47:30|9303.31|9183.31|9303.42|9183.42|9303.42|9183.42|9303.27|9183.27|5
1653270460000|2022-05-23 01:47:40|9303.33|9183.33|9303.15|9183.15|9303.33|9183.33|9303.15|9183.15|6
1653270470000|2022-05-23 01:47:50|9303.07|9183.07|9303.09|9183.09|9303.09|9183.09|9303.03|9183.03|5
1653270480000|2022-05-23 01:48:00|9303.05|9183.05|9302.7|9182.7|9303.05|9183.05|9302.7|9182.7|7
1653270490000|2022-05-23 01:48:10|9302.57|9182.57|9303.03|9183.03|9303.05|9183.05|9302.46|9182.46|9
1653270500000|2022-05-23 01:48:20|9302.91|9182.91|9303.48|9183.48|9303.48|9183.48|9302.73|9182.73|10
1653270510000|2022-05-23 01:48:30|9303.68|9183.68|9304.7|9184.7|9304.7|9184.7|9303.68|9183.68|10
1653270520000|2022-05-23 01:48:40|9304.8|9184.8|9305.32|9185.32|9305.32|9185.32|9304.8|9184.8|10
1653270530000|2022-05-23 01:48:50|9305.4|9185.4|9305.97|9185.97|9305.97|9185.97|9305.37|9185.37|8
1653270540000|2022-05-23 01:49:00|9305.98|9185.98|9306.27|9186.27|9306.27|9186.27|9305.98|9185.98|8
1653270550000|2022-05-23 01:49:10|9306.23|9186.23|9306.06|9186.06|9306.24|9186.24|9306.06|9186.06|8
1653270560000|2022-05-23 01:49:20|9306.05|9186.05|9306.23|9186.23|9306.23|9186.23|9306.01|9186.01|8
1653270570000|2022-05-23 01:49:30|9306.91|9186.91|9307.02|9187.02|9307.04|9187.04|9306.87|9186.87|5
1653270580000|2022-05-23 01:49:40|9307.11|9187.11|9307.29|9187.29|9307.34|9187.34|9307.11|9187.11|8
1653270590000|2022-05-23 01:49:50|9307.3|9187.3|9307.12|9187.12|9307.32|9187.32|9307.12|9187.12|8
1653270600000|2022-05-23 01:50:00|9307.24|9187.24|9307.17|9187.17|9307.28|9187.28|9307.07|9187.07|10
1653270610000|2022-05-23 01:50:10|9307.03|9187.03|9307.15|9187.15|9307.18|9187.18|9306.95|9186.95|9
1653270620000|2022-05-23 01:50:20|9307.22|9187.22|9307.09|9187.09|9307.22|9187.22|9307.09|9187.09|8
1653270630000|2022-05-23 01:50:30|9307.13|9187.13|9306.73|9186.73|9307.13|9187.13|9306.65|9186.65|8
1653270640000|2022-05-23 01:50:40|9306.47|9186.47|9306.1|9186.1|9306.47|9186.47|9306.08|9186.08|8
1653270650000|2022-05-23 01:50:50|9306.13|9186.13|9305.94|9185.94|9306.13|9186.13|9305.89|9185.89|8
1653270660000|2022-05-23 01:51:00|9305.87|9185.87|9306.03|9186.03|9306.03|9186.03|9305.76|9185.76|7
1653270670000|2022-05-23 01:51:10|9306.02|9186.02|9306.17|9186.17|9306.17|9186.17|9305.94|9185.94|8
1653270680000|2022-05-23 01:51:20|9306.18|9186.18|9306.17|9186.17|9306.19|9186.19|9306.13|9186.13|8
1653270690000|2022-05-23 01:51:30|9306.16|9186.16|9306.03|9186.03|9306.27|9186.27|9306.03|9186.03|10
1653270700000|2022-05-23 01:51:40|9306.01|9186.01|9306.61|9186.61|9306.61|9186.61|9306.01|9186.01|9
1653270710000|2022-05-23 01:51:50|9306.71|9186.71|9307.22|9187.22|9307.22|9187.22|9306.71|9186.71|7
1653270720000|2022-05-23 01:52:00|9307.08|9187.08|9305.58|9185.58|9307.08|9187.08|9305.58|9185.58|9
1653270730000|2022-05-23 01:52:10|9305.43|9185.43|9304.49|9184.49|9305.43|9185.43|9304.49|9184.49|9
1653270740000|2022-05-23 01:52:20|9304.3|9184.3|9301.96|9181.96|9304.34|9184.34|9301.96|9181.96|10
1653270750000|2022-05-23 01:52:30|9301.91|9181.91|9301.31|9181.31|9301.91|9181.91|9301.28|9181.28|9
1653270760000|2022-05-23 01:52:40|9301.15|9181.15|9300.41|9180.41|9301.15|9181.15|9300.41|9180.41|8
1653270770000|2022-05-23 01:52:50|9300.25|9180.25|9300.43|9180.43|9300.43|9180.43|9299.87|9179.87|10
1653270780000|2022-05-23 01:53:00|9300.5|9180.5|9300.72|9180.72|9300.87|9180.87|9300.46|9180.46|8
1653270790000|2022-05-23 01:53:10|9300.8|9180.8|9300.83|9180.83|9300.86|9180.86|9300.79|9180.79|7
1653270800000|2022-05-23 01:53:20|9300.91|9180.91|9301.07|9181.07|9301.07|9181.07|9300.91|9180.91|6
1653270810000|2022-05-23 01:53:30|9300.95|9180.95|9301.37|9181.37|9301.49|9181.49|9300.88|9180.88|7
1653270820000|2022-05-23 01:53:40|9301.4|9181.4|9301.35|9181.35|9301.61|9181.61|9301.35|9181.35|10
1653270830000|2022-05-23 01:53:50|9301.39|9181.39|9301.19|9181.19|9301.39|9181.39|9301.19|9181.19|7
1653270840000|2022-05-23 01:54:00|9301.14|9181.14|9301.47|9181.47|9301.47|9181.47|9301.14|9181.14|8
1653270850000|2022-05-23 01:54:10|9301.45|9181.45|9301.59|9181.59|9301.59|9181.59|9301.43|9181.43|8
1653270860000|2022-05-23 01:54:20|9302.08|9182.08|9303.75|9183.75|9303.75|9183.75|9302.08|9182.08|9
1653270870000|2022-05-23 01:54:30|9304.24|9184.24|9305.97|9185.97|9305.97|9185.97|9304.24|9184.24|10
1653270880000|2022-05-23 01:54:40|9305.93|9185.93|9306.35|9186.35|9306.35|9186.35|9305.93|9185.93|9
1653270890000|2022-05-23 01:54:50|9306.29|9186.29|9306.22|9186.22|9306.29|9186.29|9306.18|9186.18|8
1653270900000|2022-05-23 01:55:00|9306.25|9186.25|9306.42|9186.42|9306.49|9186.49|9306.19|9186.19|7
1653270910000|2022-05-23 01:55:10|9306.6|9186.6|9308.52|9188.52|9308.52|9188.52|9306.56|9186.56|10
1653270920000|2022-05-23 01:55:20|9308.43|9188.43|9309.31|9189.31|9309.37|9189.37|9308.43|9188.43|10
1653270930000|2022-05-23 01:55:30|9309.35|9189.35|9309.34|9189.34|9309.59|9189.59|9309.34|9189.34|7
1653270940000|2022-05-23 01:55:40|9309.32|9189.32|9309.44|9189.44|9309.68|9189.68|9309.31|9189.31|9
1653270950000|2022-05-23 01:55:50|9309.41|9189.41|9309.32|9189.32|9309.41|9189.41|9309.16|9189.16|8
1653270960000|2022-05-23 01:56:00|9309.06|9189.06|9307.42|9187.42|9309.06|9189.06|9307.42|9187.42|10
1653270970000|2022-05-23 01:56:10|9307.46|9187.46|9306.76|9186.76|9307.46|9187.46|9306.76|9186.76|9
1653270980000|2022-05-23 01:56:20|9306.75|9186.75|9306.63|9186.63|9306.75|9186.75|9306.63|9186.63|6
1653270990000|2022-05-23 01:56:30|9306.61|9186.61|9306.1|9186.1|9306.69|9186.69|9306.1|9186.1|10
1653271000000|2022-05-23 01:56:40|9306.01|9186.01|9305.02|9185.02|9306.01|9186.01|9304.99|9184.99|10
1653271010000|2022-05-23 01:56:50|9305.01|9185.01|9304.3|9184.3|9305.01|9185.01|9304.3|9184.3|6
1653271020000|2022-05-23 01:57:00|9304.19|9184.19|9303.8|9183.8|9304.19|9184.19|9303.79|9183.79|7
1653271030000|2022-05-23 01:57:10|9303.7|9183.7|9303.11|9183.11|9303.7|9183.7|9303.11|9183.11|7
1653271040000|2022-05-23 01:57:20|9303.15|9183.15|9303.24|9183.24|9303.24|9183.24|9303.09|9183.09|8
1653271050000|2022-05-23 01:57:30|9303.23|9183.23|9302.66|9182.66|9303.56|9183.56|9302.66|9182.66|9
1653271060000|2022-05-23 01:57:40|9302.43|9182.43|9302.37|9182.37|9302.51|9182.51|9302.37|9182.37|7
1653271070000|2022-05-23 01:57:50|9302.34|9182.34|9302.01|9182.01|9302.37|9182.37|9301.65|9181.65|10
1653271080000|2022-05-23 01:58:00|9302.11|9182.11|9302.79|9182.79|9302.88|9182.88|9302.11|9182.11|9
1653271090000|2022-05-23 01:58:10|9302.84|9182.84|9302.42|9182.42|9302.95|9182.95|9302.41|9182.41|6
1653271100000|2022-05-23 01:58:20|9302.47|9182.47|9302.13|9182.13|9302.47|9182.47|9302.1|9182.1|6
1653271110000|2022-05-23 01:58:30|9301.88|9181.88|9301.14|9181.14|9301.88|9181.88|9301.13|9181.13|9
1653271120000|2022-05-23 01:58:40|9301.19|9181.19|9301.18|9181.18|9301.27|9181.27|9300.97|9180.97|10
1653271130000|2022-05-23 01:58:50|9301.03|9181.03|9300.57|9180.57|9301.03|9181.03|9300.54|9180.54|9
1653271140000|2022-05-23 01:59:00|9300.5|9180.5|9298.53|9178.53|9300.5|9180.5|9298.53|9178.53|9
1653271150000|2022-05-23 01:59:10|9298.56|9178.56|9297.39|9177.39|9298.56|9178.56|9297.39|9177.39|10
1653271160000|2022-05-23 01:59:20|9297.42|9177.42|9296.26|9176.26|9297.43|9177.43|9296.26|9176.26|8
1653271170000|2022-05-23 01:59:30|9296.17|9176.17|9295.94|9175.94|9296.17|9176.17|9295.92|9175.92|8
1653271180000|2022-05-23 01:59:40|9296.32|9176.32|9296.81|9176.81|9296.81|9176.81|9296.32|9176.32|10
1653271190000|2022-05-23 01:59:50|9297.01|9177.01|9298.46|9178.46|9298.46|9178.46|9297.01|9177.01|10
1653271200000|2022-05-23 02:00:00|9298.75|9178.75|9299.12|9179.12|9299.39|9179.39|9298.75|9178.75|10
1653271210000|2022-05-23 02:00:10|9299.19|9179.19|9297.19|9177.19|9299.19|9179.19|9297.19|9177.19|9
1653271220000|2022-05-23 02:00:20|9297.27|9177.27|9296.92|9176.92|9297.34|9177.34|9296.7|9176.7|9
1653271230000|2022-05-23 02:00:30|9297.13|9177.13|9297.73|9177.73|9297.88|9177.88|9297.13|9177.13|8
1653271240000|2022-05-23 02:00:40|9297.77|9177.77|9298.8|9178.8|9298.8|9178.8|9297.77|9177.77|10
1653271250000|2022-05-23 02:00:50|9299.07|9179.07|9299.23|9179.23|9299.23|9179.23|9299.04|9179.04|9
1653271260000|2022-05-23 02:01:00|9299.31|9179.31|9299.72|9179.72|9299.72|9179.72|9299.31|9179.31|10
1653271270000|2022-05-23 02:01:10|9299.75|9179.75|9300.02|9180.02|9300.02|9180.02|9299.55|9179.55|10
1653271280000|2022-05-23 02:01:20|9300.04|9180.04|9299.7|9179.7|9300.11|9180.11|9299.7|9179.7|7
1653271290000|2022-05-23 02:01:30|9299.65|9179.65|9299.43|9179.43|9299.65|9179.65|9299.43|9179.43|7
1653271300000|2022-05-23 02:01:40|9299.42|9179.42|9298.47|9178.47|9299.49|9179.49|9298.47|9178.47|10
1653271310000|2022-05-23 02:01:50|9298.34|9178.34|9297.51|9177.51|9298.34|9178.34|9297.51|9177.51|10
1653271320000|2022-05-23 02:02:00|9297.52|9177.52|9296.91|9176.91|9297.52|9177.52|9296.86|9176.86|5
1653271330000|2022-05-23 02:02:10|9296.33|9176.33|9295.2|9175.2|9296.33|9176.33|9295.18|9175.18|10
1653271340000|2022-05-23 02:02:20|9295.17|9175.17|9295.39|9175.39|9295.66|9175.66|9294.72|9174.72|8
1653271350000|2022-05-23 02:02:30|9295.28|9175.28|9294.88|9174.88|9295.45|9175.45|9294.88|9174.88|10
1653271360000|2022-05-23 02:02:40|9294.48|9174.48|9292.76|9172.76|9294.48|9174.48|9292.76|9172.76|10
1653271370000|2022-05-23 02:02:50|9291.64|9171.64|9290.57|9170.57|9291.64|9171.64|9290.57|9170.57|10
1653271380000|2022-05-23 02:03:00|9290.52|9170.52|9288.21|9168.21|9290.52|9170.52|9288.21|9168.21|9
1653271390000|2022-05-23 02:03:10|9287.31|9167.31|9286.79|9166.79|9287.57|9167.57|9286.55|9166.55|10
1653271400000|2022-05-23 02:03:20|9287.16|9167.16|9289.08|9169.08|9289.28|9169.28|9287.16|9167.16|10
1653271410000|2022-05-23 02:03:30|9289.19|9169.19|9289.24|9169.24|9289.36|9169.36|9289.05|9169.05|9
1653271420000|2022-05-23 02:03:40|9289.16|9169.16|9289.89|9169.89|9289.89|9169.89|9289.02|9169.02|10
1653271430000|2022-05-23 02:03:50|9290.03|9170.03|9290.21|9170.21|9290.46|9170.46|9290.03|9170.03|10
1653271440000|2022-05-23 02:04:00|9289.86|9169.86|9287.98|9167.98|9289.86|9169.86|9287.98|9167.98|10
1653271450000|2022-05-23 02:04:10|9287.97|9167.97|9286.73|9166.73|9287.97|9167.97|9286.73|9166.73|10
1653271460000|2022-05-23 02:04:20|9286.7|9166.7|9284.2|9164.2|9286.8|9166.8|9284.2|9164.2|10
1653271470000|2022-05-23 02:04:30|9283.26|9163.26|9277.99|9157.99|9283.26|9163.26|9277.99|9157.99|10
1653271480000|2022-05-23 02:04:40|9278.38|9158.38|9277.02|9157.02|9278.38|9158.38|9277.02|9157.02|10
1653271490000|2022-05-23 02:04:50|9276.75|9156.75|9275.34|9155.34|9276.75|9156.75|9275.34|9155.34|9
1653271500000|2022-05-23 02:05:00|9275.43|9155.43|9274.91|9154.91|9275.43|9155.43|9274.89|9154.89|10
1653271510000|2022-05-23 02:05:10|9274.95|9154.95|9273.58|9153.58|9274.99|9154.99|9272.94|9152.94|10
1653271520000|2022-05-23 02:05:20|9273.67|9153.67|9274.83|9154.83|9275.2|9155.2|9273.67|9153.67|10
1653271530000|2022-05-23 02:05:30|9274.51|9154.51|9273.44|9153.44|9274.51|9154.51|9273.02|9153.02|10
1653271540000|2022-05-23 02:05:40|9273.43|9153.43|9274.15|9154.15|9274.15|9154.15|9273.1|9153.1|10
1653271550000|2022-05-23 02:05:50|9273.84|9153.84|9274.15|9154.15|9274.3|9154.3|9273.84|9153.84|10
1653271560000|2022-05-23 02:06:00|9274.2|9154.2|9274.41|9154.41|9274.41|9154.41|9273.84|9153.84|10
1653271570000|2022-05-23 02:06:10|9274.04|9154.04|9274.59|9154.59|9274.7|9154.7|9274.04|9154.04|10
1653271580000|2022-05-23 02:06:20|9274.86|9154.86|9275.78|9155.78|9275.78|9155.78|9274.86|9154.86|10
1653271590000|2022-05-23 02:06:30|9275.83|9155.83|9275.89|9155.89|9276.01|9156.01|9275.64|9155.64|10
1653271600000|2022-05-23 02:06:40|9276.14|9156.14|9276.29|9156.29|9276.36|9156.36|9276.14|9156.14|8
1653271610000|2022-05-23 02:06:50|9276.3|9156.3|9276.48|9156.48|9276.71|9156.71|9276.17|9156.17|8
1653271620000|2022-05-23 02:07:00|9276.45|9156.45|9274.93|9154.93|9276.45|9156.45|9274.93|9154.93|10
1653271630000|2022-05-23 02:07:10|9275.31|9155.31|9275.38|9155.38|9275.83|9155.83|9275.31|9155.31|10
1653271640000|2022-05-23 02:07:20|9275.32|9155.32|9275.22|9155.22|9275.35|9155.35|9275.17|9155.17|9
1653271650000|2022-05-23 02:07:30|9274.89|9154.89|9273.83|9153.83|9274.89|9154.89|9273.73|9153.73|10
1653271660000|2022-05-23 02:07:40|9273.75|9153.75|9272.79|9152.79|9273.75|9153.75|9272.78|9152.78|10
1653271670000|2022-05-23 02:07:50|9272.65|9152.65|9271.31|9151.31|9272.65|9152.65|9271.31|9151.31|10
1653271680000|2022-05-23 02:08:00|9271.26|9151.26|9270.14|9150.14|9271.32|9151.32|9270.14|9150.14|9
1653271690000|2022-05-23 02:08:10|9270.04|9150.04|9266.59|9146.59|9270.04|9150.04|9266.59|9146.59|10
1653271700000|2022-05-23 02:08:20|9266.5|9146.5|9266.34|9146.34|9266.96|9146.96|9266.34|9146.34|10
1653271710000|2022-05-23 02:08:30|9266.29|9146.29|9265.71|9145.71|9266.29|9146.29|9265.71|9145.71|10
1653271720000|2022-05-23 02:08:40|9265.35|9145.35|9265.57|9145.57|9265.97|9145.97|9265.35|9145.35|10
1653271730000|2022-05-23 02:08:50|9265.94|9145.94|9264.93|9144.93|9265.94|9145.94|9264.93|9144.93|10
1653271740000|2022-05-23 02:09:00|9264.88|9144.88|9264.46|9144.46|9264.94|9144.94|9264.46|9144.46|9
1653271750000|2022-05-23 02:09:10|9264.59|9144.59|9263.71|9143.71|9264.74|9144.74|9263.71|9143.71|9
1653271760000|2022-05-23 02:09:20|9263.6|9143.6|9262.42|9142.42|9263.6|9143.6|9262.42|9142.42|10
1653271770000|2022-05-23 02:09:30|9262.49|9142.49|9261.79|9141.79|9262.54|9142.54|9261.79|9141.79|8
1653271780000|2022-05-23 02:09:40|9262.15|9142.15|9262.63|9142.63|9262.98|9142.98|9262.15|9142.15|10
1653271790000|2022-05-23 02:09:50|9262.55|9142.55|9261.48|9141.48|9262.55|9142.55|9261.48|9141.48|9
1653271800000|2022-05-23 02:10:00|9261.74|9141.74|9261.46|9141.46|9261.74|9141.74|9261.28|9141.28|9
1653271810000|2022-05-23 02:10:10|9261.18|9141.18|9262.29|9142.29|9262.29|9142.29|9260.87|9140.87|10
1653271820000|2022-05-23 02:10:20|9262.61|9142.61|9263.12|9143.12|9263.29|9143.29|9262.57|9142.57|10
1653271830000|2022-05-23 02:10:30|9263.37|9143.37|9265.6|9145.6|9265.6|9145.6|9263.37|9143.37|10
1653271840000|2022-05-23 02:10:40|9265.7|9145.7|9266.14|9146.14|9266.14|9146.14|9265.57|9145.57|8
1653271850000|2022-05-23 02:10:50|9266.12|9146.12|9265.25|9145.25|9266.13|9146.13|9265.08|9145.08|9
1653271860000|2022-05-23 02:11:00|9265.33|9145.33|9265.04|9145.04|9265.43|9145.43|9264.83|9144.83|10
1653271870000|2022-05-23 02:11:10|9265.08|9145.08|9265.74|9145.74|9265.97|9145.97|9265.08|9145.08|9
1653271880000|2022-05-23 02:11:20|9265.66|9145.66|9265.26|9145.26|9265.66|9145.66|9265.26|9145.26|8
1653271890000|2022-05-23 02:11:30|9265.24|9145.24|9265.55|9145.55|9265.59|9145.59|9265.24|9145.24|5
1653271900000|2022-05-23 02:11:40|9265.92|9145.92|9264.5|9144.5|9265.92|9145.92|9264.5|9144.5|10
1653271910000|2022-05-23 02:11:50|9264.64|9144.64|9264.73|9144.73|9265.17|9145.17|9264.64|9144.64|9
1653271920000|2022-05-23 02:12:00|9264.68|9144.68|9265.52|9145.52|9265.52|9145.52|9264.43|9144.43|10
1653271930000|2022-05-23 02:12:10|9265.63|9145.63|9266.01|9146.01|9266.01|9146.01|9265.63|9145.63|8
1653271940000|2022-05-23 02:12:20|9266.03|9146.03|9265.94|9145.94|9266.12|9146.12|9265.94|9145.94|6
1653271950000|2022-05-23 02:12:30|9266.26|9146.26|9266.23|9146.23|9266.26|9146.26|9266.23|9146.23|2
1653271960000|2022-05-23 02:12:40|9266.25|9146.25|9266.58|9146.58|9266.58|9146.58|9266.22|9146.22|9
1653271970000|2022-05-23 02:12:50|9266.64|9146.64|9265.97|9145.97|9266.64|9146.64|9265.95|9145.95|9
1653271980000|2022-05-23 02:13:00|9265.82|9145.82|9263.33|9143.33|9265.82|9145.82|9263.33|9143.33|8
1653271990000|2022-05-23 02:13:10|9263.08|9143.08|9260.19|9140.19|9263.14|9143.14|9260.19|9140.19|10
1653272000000|2022-05-23 02:13:20|9259.96|9139.96|9259.02|9139.02|9259.96|9139.96|9259.01|9139.01|10
1653272010000|2022-05-23 02:13:30|9259.35|9139.35|9260.07|9140.07|9260.43|9140.43|9259.35|9139.35|10
1653272020000|2022-05-23 02:13:40|9260.11|9140.11|9260.78|9140.78|9261.04|9141.04|9260.11|9140.11|10
1653272030000|2022-05-23 02:13:50|9260.76|9140.76|9259.04|9139.04|9260.78|9140.78|9258.79|9138.79|10
1653272040000|2022-05-23 02:14:00|9258.9|9138.9|9258.56|9138.56|9258.9|9138.9|9257.88|9137.88|10
1653272050000|2022-05-23 02:14:10|9258.55|9138.55|9259.05|9139.05|9259.06|9139.06|9258.55|9138.55|10
1653272060000|2022-05-23 02:14:20|9259.22|9139.22|9258.12|9138.12|9259.22|9139.22|9258.12|9138.12|10
1653272070000|2022-05-23 02:14:30|9257.52|9137.52|9257.28|9137.28|9257.52|9137.52|9256.76|9136.76|9
1653272080000|2022-05-23 02:14:40|9257.25|9137.25|9255.78|9135.78|9257.32|9137.32|9255.78|9135.78|9
1653272090000|2022-05-23 02:14:50|9255.55|9135.55|9251.84|9131.84|9255.55|9135.55|9251.84|9131.84|10
1653272100000|2022-05-23 02:15:00|9251.92|9131.92|9251.97|9131.97|9252.23|9132.23|9251.87|9131.87|10
1653272110000|2022-05-23 02:15:10|9251.84|9131.84|9253.13|9133.13|9253.13|9133.13|9251.83|9131.83|9
1653272120000|2022-05-23 02:15:20|9253.06|9133.06|9255.52|9135.52|9255.52|9135.52|9253.06|9133.06|10
1653272130000|2022-05-23 02:15:30|9255.71|9135.71|9255.3|9135.3|9255.71|9135.71|9254.89|9134.89|9
1653272140000|2022-05-23 02:15:40|9255.33|9135.33|9256.45|9136.45|9256.45|9136.45|9255.33|9135.33|10
1653272150000|2022-05-23 02:15:50|9256.02|9136.02|9257.01|9137.01|9257.01|9137.01|9255.85|9135.85|10
1653272160000|2022-05-23 02:16:00|9257.23|9137.23|9258.34|9138.34|9258.34|9138.34|9257.23|9137.23|9
1653272170000|2022-05-23 02:16:10|9258.22|9138.22|9258.92|9138.92|9258.92|9138.92|9258.22|9138.22|9
1653272180000|2022-05-23 02:16:20|9259.31|9139.31|9259.24|9139.24|9259.33|9139.33|9259.14|9139.14|9
1653272190000|2022-05-23 02:16:30|9259.3|9139.3|9259.14|9139.14|9259.4|9139.4|9258.88|9138.88|10
1653272200000|2022-05-23 02:16:40|9259.15|9139.15|9258.44|9138.44|9259.15|9139.15|9258.44|9138.44|10
1653272210000|2022-05-23 02:16:50|9258.41|9138.41|9257.71|9137.71|9258.46|9138.46|9257.71|9137.71|8
1653272220000|2022-05-23 02:17:00|9257.72|9137.72|9256.46|9136.46|9257.72|9137.72|9256.46|9136.46|10
1653272230000|2022-05-23 02:17:10|9256.45|9136.45|9254.54|9134.54|9256.45|9136.45|9254.36|9134.36|10
1653272240000|2022-05-23 02:17:20|9254.18|9134.18|9252.35|9132.35|9254.18|9134.18|9251.98|9131.98|10
1653272250000|2022-05-23 02:17:30|9251.95|9131.95|9248.77|9128.77|9251.95|9131.95|9248.77|9128.77|10
1653272260000|2022-05-23 02:17:40|9248.6|9128.6|9248.21|9128.21|9248.74|9128.74|9247.44|9127.44|10
1653272270000|2022-05-23 02:17:50|9248.12|9128.12|9249.29|9129.29|9249.51|9129.51|9248.12|9128.12|9
1653272280000|2022-05-23 02:18:00|9249.91|9129.91|9251.25|9131.25|9251.3|9131.3|9249.73|9129.73|9
1653272290000|2022-05-23 02:18:10|9251.67|9131.67|9252.16|9132.16|9252.26|9132.26|9251.23|9131.23|9
1653272300000|2022-05-23 02:18:20|9252.82|9132.82|9254.19|9134.19|9254.32|9134.32|9252.82|9132.82|9
1653272310000|2022-05-23 02:18:30|9254.13|9134.13|9254.16|9134.16|9254.44|9134.44|9254.13|9134.13|9
1653272320000|2022-05-23 02:18:40|9254.48|9134.48|9254.48|9134.48|9254.82|9134.82|9254.4|9134.4|10
1653272330000|2022-05-23 02:18:50|9254.75|9134.75|9255|9135|9255.28|9135.28|9254.73|9134.73|10
1653272340000|2022-05-23 02:19:00|9254.83|9134.83|9254.35|9134.35|9254.83|9134.83|9254.35|9134.35|10
1653272350000|2022-05-23 02:19:10|9254.39|9134.39|9253.42|9133.42|9254.39|9134.39|9253.17|9133.17|10
1653272360000|2022-05-23 02:19:20|9253.45|9133.45|9254.58|9134.58|9254.58|9134.58|9253.45|9133.45|10
1653272370000|2022-05-23 02:19:30|9254.52|9134.52|9254.35|9134.35|9254.89|9134.89|9254.35|9134.35|9
1653272380000|2022-05-23 02:19:40|9254.88|9134.88|9255.59|9135.59|9255.59|9135.59|9254.09|9134.09|10
1653272390000|2022-05-23 02:19:50|9255.49|9135.49|9255.7|9135.7|9255.7|9135.7|9255.46|9135.46|7
1653272400000|2022-05-23 02:20:00|9255.8|9135.8|9256.09|9136.09|9256.09|9136.09|9255.8|9135.8|6
1653272410000|2022-05-23 02:20:10|9256.08|9136.08|9255.81|9135.81|9256.08|9136.08|9255.81|9135.81|7
1653272420000|2022-05-23 02:20:20|9255.82|9135.82|9255.48|9135.48|9255.82|9135.82|9255.45|9135.45|10
1653272430000|2022-05-23 02:20:30|9255.38|9135.38|9254.42|9134.42|9255.5|9135.5|9254.42|9134.42|8
1653272440000|2022-05-23 02:20:40|9254.39|9134.39|9254.14|9134.14|9254.4|9134.4|9254.12|9134.12|9
1653272450000|2022-05-23 02:20:50|9254.23|9134.23|9255.05|9135.05|9255.05|9135.05|9254.23|9134.23|9
1653272460000|2022-05-23 02:21:00|9255.16|9135.16|9255.56|9135.56|9255.56|9135.56|9255.12|9135.12|8
1653272470000|2022-05-23 02:21:10|9255.87|9135.87|9256.98|9136.98|9256.98|9136.98|9255.87|9135.87|10
1653272480000|2022-05-23 02:21:20|9257.05|9137.05|9256.97|9136.97|9257.36|9137.36|9256.97|9136.97|9
1653272490000|2022-05-23 02:21:30|9257|9137|9257.83|9137.83|9257.83|9137.83|9257|9137|9
1653272500000|2022-05-23 02:21:40|9257.86|9137.86|9258.23|9138.23|9258.28|9138.28|9257.86|9137.86|10
1653272510000|2022-05-23 02:21:50|9258.11|9138.11|9258.34|9138.34|9258.34|9138.34|9258.05|9138.05|8
1653272520000|2022-05-23 02:22:00|9258.44|9138.44|9258.17|9138.17|9258.44|9138.44|9258.16|9138.16|7
1653272530000|2022-05-23 02:22:10|9258.43|9138.43|9258.16|9138.16|9258.46|9138.46|9258.04|9138.04|9
1653272540000|2022-05-23 02:22:20|9258.42|9138.42|9259.9|9139.9|9259.9|9139.9|9258.42|9138.42|10
1653272550000|2022-05-23 02:22:30|9260|9140|9259.84|9139.84|9260.05|9140.05|9259.13|9139.13|10
1653272560000|2022-05-23 02:22:40|9259.99|9139.99|9259.24|9139.24|9259.99|9139.99|9259.24|9139.24|9
1653272570000|2022-05-23 02:22:50|9258.91|9138.91|9258.83|9138.83|9259.07|9139.07|9258.79|9138.79|9
1653272580000|2022-05-23 02:23:00|9258.78|9138.78|9258.6|9138.6|9258.95|9138.95|9258.58|9138.58|10
1653272590000|2022-05-23 02:23:10|9258.69|9138.69|9258.94|9138.94|9258.94|9138.94|9258.67|9138.67|5
1653272600000|2022-05-23 02:23:20|9259.01|9139.01|9259.52|9139.52|9259.52|9139.52|9259|9139|9
1653272610000|2022-05-23 02:23:30|9259.66|9139.66|9260.04|9140.04|9260.1|9140.1|9259.63|9139.63|8
1653272620000|2022-05-23 02:23:40|9259.97|9139.97|9261.01|9141.01|9261.01|9141.01|9259.97|9139.97|9
1653272630000|2022-05-23 02:23:50|9261.09|9141.09|9261.66|9141.66|9261.66|9141.66|9260.87|9140.87|8
1653272640000|2022-05-23 02:24:00|9261.67|9141.67|9262.02|9142.02|9262.02|9142.02|9261.67|9141.67|7
1653272650000|2022-05-23 02:24:10|9262.04|9142.04|9262.67|9142.67|9262.67|9142.67|9262.04|9142.04|9
1653272660000|2022-05-23 02:24:20|9262.68|9142.68|9262.58|9142.58|9262.73|9142.73|9262.52|9142.52|9
1653272670000|2022-05-23 02:24:30|9262.52|9142.52|9262.65|9142.65|9262.68|9142.68|9262.21|9142.21|10
1653272680000|2022-05-23 02:24:40|9263.1|9143.1|9264.12|9144.12|9264.12|9144.12|9263.1|9143.1|9
1653272690000|2022-05-23 02:24:50|9264.05|9144.05|9264.88|9144.88|9264.88|9144.88|9264.05|9144.05|9
1653272700000|2022-05-23 02:25:00|9264.77|9144.77|9264.26|9144.26|9264.95|9144.95|9264.25|9144.25|10
1653272710000|2022-05-23 02:25:10|9264.42|9144.42|9264.66|9144.66|9264.66|9144.66|9264.32|9144.32|10
1653272720000|2022-05-23 02:25:20|9264.8|9144.8|9264.94|9144.94|9265.19|9145.19|9264.8|9144.8|10
1653272730000|2022-05-23 02:25:30|9265.07|9145.07|9264.69|9144.69|9265.21|9145.21|9264.66|9144.66|9
1653272740000|2022-05-23 02:25:40|9264.64|9144.64|9264.03|9144.03|9264.68|9144.68|9264.03|9144.03|10
1653272750000|2022-05-23 02:25:50|9264.08|9144.08|9263.96|9143.96|9264.12|9144.12|9263.88|9143.88|9
1653272760000|2022-05-23 02:26:00|9264.03|9144.03|9264.62|9144.62|9264.62|9144.62|9263.92|9143.92|10
1653272770000|2022-05-23 02:26:10|9264.41|9144.41|9263.78|9143.78|9264.41|9144.41|9263.78|9143.78|10
1653272780000|2022-05-23 02:26:20|9263.75|9143.75|9262.57|9142.57|9263.75|9143.75|9262.57|9142.57|10
1653272790000|2022-05-23 02:26:30|9262.58|9142.58|9261.62|9141.62|9262.58|9142.58|9261.62|9141.62|9
1653272800000|2022-05-23 02:26:40|9261.54|9141.54|9261.39|9141.39|9261.59|9141.59|9261.39|9141.39|7
1653272810000|2022-05-23 02:26:50|9261.25|9141.25|9260.72|9140.72|9261.25|9141.25|9260.72|9140.72|7
1653272820000|2022-05-23 02:27:00|9260.7|9140.7|9260.73|9140.73|9260.87|9140.87|9260.66|9140.66|8
1653272830000|2022-05-23 02:27:10|9260.72|9140.72|9260.75|9140.75|9260.76|9140.76|9260.55|9140.55|9
1653272840000|2022-05-23 02:27:20|9260.72|9140.72|9260.05|9140.05|9260.72|9140.72|9259.97|9139.97|8
1653272850000|2022-05-23 02:27:30|9260.07|9140.07|9258.06|9138.06|9260.07|9140.07|9258.06|9138.06|8
1653272860000|2022-05-23 02:27:40|9257.96|9137.96|9257.91|9137.91|9258.49|9138.49|9257.91|9137.91|9
1653272870000|2022-05-23 02:27:50|9257.47|9137.47|9257.63|9137.63|9257.63|9137.63|9257.44|9137.44|8
1653272880000|2022-05-23 02:28:00|9257.49|9137.49|9257.14|9137.14|9257.49|9137.49|9257.14|9137.14|9
1653272890000|2022-05-23 02:28:10|9257.13|9137.13|9255.73|9135.73|9257.22|9137.22|9255.73|9135.73|8
1653272900000|2022-05-23 02:28:20|9255.6|9135.6|9255.31|9135.31|9255.6|9135.6|9255.3|9135.3|6
1653272910000|2022-05-23 02:28:30|9255.3|9135.3|9255.27|9135.27|9255.3|9135.3|9255.27|9135.27|4
1653272920000|2022-05-23 02:28:40|9255.08|9135.08|9253.34|9133.34|9255.33|9135.33|9253.34|9133.34|10
1653272930000|2022-05-23 02:28:50|9253.12|9133.12|9251.48|9131.48|9253.12|9133.12|9251.23|9131.23|8
1653272940000|2022-05-23 02:29:00|9251.49|9131.49|9249.27|9129.27|9251.49|9131.49|9249.27|9129.27|9
1653272950000|2022-05-23 02:29:10|9249.1|9129.1|9248.65|9128.65|9249.1|9129.1|9248.5|9128.5|10
1653272960000|2022-05-23 02:29:20|9248.7|9128.7|9249.18|9129.18|9249.18|9129.18|9248.7|9128.7|9
1653272970000|2022-05-23 02:29:30|9249.59|9129.59|9249.34|9129.34|9249.59|9129.59|9249.12|9129.12|8
1653272980000|2022-05-23 02:29:40|9249.38|9129.38|9249.77|9129.77|9249.83|9129.83|9249.38|9129.38|10
1653272990000|2022-05-23 02:29:50|9249.8|9129.8|9249.04|9129.04|9250.01|9130.01|9249.04|9129.04|10
1653273000000|2022-05-23 02:30:00|9249.01|9129.01|9248.2|9128.2|9249.1|9129.1|9248.2|9128.2|9
1653273010000|2022-05-23 02:30:10|9248.02|9128.02|9244.69|9124.69|9248.02|9128.02|9244.62|9124.62|10
1653273020000|2022-05-23 02:30:20|9244.78|9124.78|9243.67|9123.67|9244.78|9124.78|9243.67|9123.67|10
1653273030000|2022-05-23 02:30:30|9243.75|9123.75|9242.75|9122.75|9243.8|9123.8|9242.75|9122.75|9
1653273040000|2022-05-23 02:30:40|9242.71|9122.71|9241.98|9121.98|9242.71|9122.71|9241.98|9121.98|8
1653273050000|2022-05-23 02:30:50|9241.97|9121.97|9239.66|9119.66|9241.97|9121.97|9239.66|9119.66|7
1653273060000|2022-05-23 02:31:00|9239.53|9119.53|9236.04|9116.04|9239.64|9119.64|9236.04|9116.04|10
1653273070000|2022-05-23 02:31:10|9235.99|9115.99|9235.59|9115.59|9235.99|9115.99|9235.16|9115.16|10
1653273080000|2022-05-23 02:31:20|9235.5|9115.5|9236.13|9116.13|9236.28|9116.28|9235.5|9115.5|8
1653273090000|2022-05-23 02:31:30|9236.14|9116.14|9236.57|9116.57|9236.57|9116.57|9236.03|9116.03|9
1653273100000|2022-05-23 02:31:40|9236.55|9116.55|9236.88|9116.88|9237.02|9117.02|9236.55|9116.55|9
1653273110000|2022-05-23 02:31:50|9236.98|9116.98|9237.68|9117.68|9237.68|9117.68|9236.95|9116.95|10
1653273120000|2022-05-23 02:32:00|9237.6|9117.6|9237.37|9117.37|9238.29|9118.29|9237.37|9117.37|10
1653273130000|2022-05-23 02:32:10|9237.55|9117.55|9239.41|9119.41|9239.41|9119.41|9237.55|9117.55|10
1653273140000|2022-05-23 02:32:20|9239.67|9119.67|9240.78|9120.78|9240.78|9120.78|9239.67|9119.67|10
1653273150000|2022-05-23 02:32:30|9240.8|9120.8|9240.7|9120.7|9240.86|9120.86|9240.7|9120.7|7
1653273160000|2022-05-23 02:32:40|9240.62|9120.62|9240.71|9120.71|9240.81|9120.81|9240.62|9120.62|8
1653273170000|2022-05-23 02:32:50|9240.85|9120.85|9240.17|9120.17|9240.87|9120.87|9240.17|9120.17|7
1653273180000|2022-05-23 02:33:00|9239.96|9119.96|9239.92|9119.92|9239.96|9119.96|9239.52|9119.52|10
1653273190000|2022-05-23 02:33:10|9239.94|9119.94|9241.05|9121.05|9241.05|9121.05|9239.94|9119.94|10
1653273200000|2022-05-23 02:33:20|9241.23|9121.23|9242.4|9122.4|9242.4|9122.4|9241.23|9121.23|10
1653273210000|2022-05-23 02:33:30|9242.59|9122.59|9246.34|9126.34|9246.34|9126.34|9242.58|9122.58|10
1653273220000|2022-05-23 02:33:40|9246.37|9126.37|9247.61|9127.61|9247.61|9127.61|9246.37|9126.37|8
1653273230000|2022-05-23 02:33:50|9247.29|9127.29|9246.79|9126.79|9248.54|9128.54|9246.79|9126.79|10
1653273240000|2022-05-23 02:34:00|9246.88|9126.88|9243.93|9123.93|9247.68|9127.68|9243.93|9123.93|10
1653273250000|2022-05-23 02:34:10|9243.25|9123.25|9239.51|9119.51|9243.25|9123.25|9239.39|9119.39|9
1653273260000|2022-05-23 02:34:20|9239.29|9119.29|9237.75|9117.75|9239.29|9119.29|9237.1|9117.1|10
1653273270000|2022-05-23 02:34:30|9237.67|9117.67|9237.39|9117.39|9238.09|9118.09|9237.12|9117.12|10
1653273280000|2022-05-23 02:34:40|9236.06|9116.06|9236.19|9116.19|9236.19|9116.19|9235.13|9115.13|10
1653273290000|2022-05-23 02:34:50|9236.31|9116.31|9236.87|9116.87|9236.87|9116.87|9236.14|9116.14|9
1653273300000|2022-05-23 02:35:00|9236.33|9116.33|9237.19|9117.19|9238.12|9118.12|9236.33|9116.33|10
1653273310000|2022-05-23 02:35:10|9237.2|9117.2|9235.47|9115.47|9237.2|9117.2|9235.43|9115.43|9
1653273320000|2022-05-23 02:35:20|9235.49|9115.49|9235.25|9115.25|9235.75|9115.75|9235.11|9115.11|10
1653273330000|2022-05-23 02:35:30|9234.94|9114.94|9234.93|9114.93|9235.2|9115.2|9234.84|9114.84|10
1653273340000|2022-05-23 02:35:40|9235.04|9115.04|9235.21|9115.21|9235.63|9115.63|9234.96|9114.96|9
1653273350000|2022-05-23 02:35:50|9235.87|9115.87|9237.14|9117.14|9237.14|9117.14|9235.36|9115.36|10
1653273360000|2022-05-23 02:36:00|9236.7|9116.7|9238.29|9118.29|9238.29|9118.29|9236.7|9116.7|9
1653273370000|2022-05-23 02:36:10|9238.54|9118.54|9239.13|9119.13|9239.39|9119.39|9237.92|9117.92|10
1653273380000|2022-05-23 02:36:20|9239.34|9119.34|9239|9119|9239.65|9119.65|9239|9119|10
1653273390000|2022-05-23 02:36:30|9239.65|9119.65|9238.91|9118.91|9239.76|9119.76|9238.68|9118.68|9
1653273400000|2022-05-23 02:36:40|9238.72|9118.72|9239.18|9119.18|9239.46|9119.46|9238.72|9118.72|9
1653273410000|2022-05-23 02:36:50|9239.34|9119.34|9239.58|9119.58|9239.58|9119.58|9239.13|9119.13|10
1653273420000|2022-05-23 02:37:00|9239.67|9119.67|9239.38|9119.38|9239.96|9119.96|9239.04|9119.04|9
1653273430000|2022-05-23 02:37:10|9239.26|9119.26|9241.05|9121.05|9241.05|9121.05|9239.23|9119.23|10
1653273440000|2022-05-23 02:37:20|9241.28|9121.28|9241.32|9121.32|9241.34|9121.34|9240.68|9120.68|10
1653273450000|2022-05-23 02:37:30|9241.45|9121.45|9242.32|9122.32|9242.32|9122.32|9241.45|9121.45|10
1653273460000|2022-05-23 02:37:40|9242.25|9122.25|9242.14|9122.14|9242.77|9122.77|9242.04|9122.04|10
1653273470000|2022-05-23 02:37:50|9242.24|9122.24|9242.93|9122.93|9242.93|9122.93|9242.14|9122.14|10
1653273480000|2022-05-23 02:38:00|9243.03|9123.03|9243.05|9123.05|9243.05|9123.05|9243.03|9123.03|3
1653273490000|2022-05-23 02:38:10|9243.04|9123.04|9243.77|9123.77|9244.23|9124.23|9243.04|9123.04|8
1653273500000|2022-05-23 02:38:20|9244.17|9124.17|9245.09|9125.09|9245.09|9125.09|9244.17|9124.17|10
1653273510000|2022-05-23 02:38:30|9245.25|9125.25|9245.27|9125.27|9245.43|9125.43|9245.25|9125.25|10
1653273520000|2022-05-23 02:38:40|9245.19|9125.19|9245.37|9125.37|9245.37|9125.37|9245.19|9125.19|7
1653273530000|2022-05-23 02:38:50|9245.73|9125.73|9247.42|9127.42|9247.42|9127.42|9245.73|9125.73|10
1653273540000|2022-05-23 02:39:00|9247.43|9127.43|9247.26|9127.26|9247.78|9127.78|9247.15|9127.15|9
1653273550000|2022-05-23 02:39:10|9247.29|9127.29|9246.88|9126.88|9247.29|9127.29|9246.81|9126.81|10
1653273560000|2022-05-23 02:39:20|9247.08|9127.08|9248.55|9128.55|9248.83|9128.83|9246.4|9126.4|10
1653273570000|2022-05-23 02:39:30|9248.57|9128.57|9248.41|9128.41|9248.62|9128.62|9248.41|9128.41|10
1653273580000|2022-05-23 02:39:40|9248.37|9128.37|9247.46|9127.46|9248.37|9128.37|9247.46|9127.46|9
1653273590000|2022-05-23 02:39:50|9247.47|9127.47|9247.21|9127.21|9247.47|9127.47|9246.87|9126.87|10
1653273600000|2022-05-23 02:40:00|9247.33|9127.33|9248.08|9128.08|9248.51|9128.51|9247.33|9127.33|9
1653273610000|2022-05-23 02:40:10|9248.16|9128.16|9248.96|9128.96|9248.97|9128.97|9248.09|9128.09|10
1653273620000|2022-05-23 02:40:20|9249.12|9129.12|9249.76|9129.76|9249.83|9129.83|9249.12|9129.12|10
1653273630000|2022-05-23 02:40:30|9249.78|9129.78|9249.64|9129.64|9249.89|9129.89|9249.64|9129.64|8
1653273640000|2022-05-23 02:40:40|9249.35|9129.35|9249.53|9129.53|9249.53|9129.53|9249.19|9129.19|10
1653273650000|2022-05-23 02:40:50|9249.46|9129.46|9249.63|9129.63|9249.63|9129.63|9249.31|9129.31|9
1653273660000|2022-05-23 02:41:00|9249.55|9129.55|9248.94|9128.94|9249.66|9129.66|9248.94|9128.94|9
1653273670000|2022-05-23 02:41:10|9248.92|9128.92|9249.23|9129.23|9249.23|9129.23|9248.92|9128.92|8
1653273680000|2022-05-23 02:41:20|9249.27|9129.27|9248.28|9128.28|9249.27|9129.27|9248.28|9128.28|9
1653273690000|2022-05-23 02:41:30|9248.27|9128.27|9248.1|9128.1|9248.27|9128.27|9248.01|9128.01|4
1653273700000|2022-05-23 02:41:40|9248.09|9128.09|9248.07|9128.07|9248.09|9128.09|9247.98|9127.98|4
1653273710000|2022-05-23 02:41:50|9247.97|9127.97|9248.16|9128.16|9248.16|9128.16|9247.97|9127.97|5
1653273720000|2022-05-23 02:42:00|9248.18|9128.18|9247.98|9127.98|9248.28|9128.28|9247.96|9127.96|7
1653273730000|2022-05-23 02:42:10|9248.07|9128.07|9249.46|9129.46|9249.46|9129.46|9247.97|9127.97|8
1653273740000|2022-05-23 02:42:20|9249.47|9129.47|9249.44|9129.44|9249.59|9129.59|9249.44|9129.44|6
1653273750000|2022-05-23 02:42:30|9248.99|9128.99|9248.66|9128.66|9248.99|9128.99|9248.53|9128.53|9
1653273760000|2022-05-23 02:42:40|9248.72|9128.72|9246.65|9126.65|9248.72|9128.72|9246.65|9126.65|8
1653273770000|2022-05-23 02:42:50|9246.43|9126.43|9245.95|9125.95|9246.43|9126.43|9245.92|9125.92|10
1653273780000|2022-05-23 02:43:00|9246.05|9126.05|9246.06|9126.06|9246.08|9126.08|9245.88|9125.88|9
1653273790000|2022-05-23 02:43:10|9246.03|9126.03|9246.33|9126.33|9246.33|9126.33|9245.99|9125.99|10
1653273800000|2022-05-23 02:43:20|9246.41|9126.41|9246.62|9126.62|9246.62|9126.62|9246.41|9126.41|7
1653273810000|2022-05-23 02:43:30|9246.63|9126.63|9246.15|9126.15|9246.63|9126.63|9246.15|9126.15|10
1653273820000|2022-05-23 02:43:40|9246.14|9126.14|9245.61|9125.61|9246.14|9126.14|9245.61|9125.61|9
1653273830000|2022-05-23 02:43:50|9245.25|9125.25|9245.37|9125.37|9245.37|9125.37|9245.19|9125.19|10
1653273840000|2022-05-23 02:44:00|9245.34|9125.34|9245.32|9125.32|9245.34|9125.34|9245.32|9125.32|3
1653273850000|2022-05-23 02:44:10|9245.53|9125.53|9246.26|9126.26|9246.26|9126.26|9245.53|9125.53|6
1653273860000|2022-05-23 02:44:20|9246.32|9126.32|9246.34|9126.34|9246.34|9126.34|9246.07|9126.07|8
1653273870000|2022-05-23 02:44:30|9246.36|9126.36|9245.62|9125.62|9246.36|9126.36|9245.62|9125.62|10
1653273880000|2022-05-23 02:44:40|9245.49|9125.49|9245.5|9125.5|9245.5|9125.5|9245.43|9125.43|4
1653273890000|2022-05-23 02:44:50|9245.48|9125.48|9247.03|9127.03|9247.03|9127.03|9245.47|9125.47|9
1653273900000|2022-05-23 02:45:00|9247.3|9127.3|9248.12|9128.12|9248.12|9128.12|9247.15|9127.15|10
1653273910000|2022-05-23 02:45:10|9248.2|9128.2|9248.4|9128.4|9248.56|9128.56|9248.13|9128.13|8
1653273920000|2022-05-23 02:45:20|9248.43|9128.43|9248.26|9128.26|9248.54|9128.54|9248.19|9128.19|9
1653273930000|2022-05-23 02:45:30|9248.18|9128.18|9248.29|9128.29|9248.44|9128.44|9248.18|9128.18|8
1653273940000|2022-05-23 02:45:40|9248.2|9128.2|9249.04|9129.04|9249.1|9129.1|9248.15|9128.15|10
1653273950000|2022-05-23 02:45:50|9249.19|9129.19|9248.98|9128.98|9249.29|9129.29|9248.98|9128.98|6
1653273960000|2022-05-23 02:46:00|9248.72|9128.72|9249.86|9129.86|9249.86|9129.86|9248.33|9128.33|10
1653273970000|2022-05-23 02:46:10|9249.9|9129.9|9251.46|9131.46|9251.46|9131.46|9249.9|9129.9|9
1653273980000|2022-05-23 02:46:20|9251.53|9131.53|9251.55|9131.55|9251.66|9131.66|9251.37|9131.37|10
1653273990000|2022-05-23 02:46:30|9251.58|9131.58|9252.98|9132.98|9252.98|9132.98|9251.58|9131.58|9
1653274000000|2022-05-23 02:46:40|9253.02|9133.02|9252.87|9132.87|9253.29|9133.29|9252.78|9132.78|10
1653274010000|2022-05-23 02:46:50|9252.84|9132.84|9253.42|9133.42|9253.42|9133.42|9252.57|9132.57|10
1653274020000|2022-05-23 02:47:00|9253.49|9133.49|9253.6|9133.6|9253.6|9133.6|9253.43|9133.43|9
1653274030000|2022-05-23 02:47:10|9253.58|9133.58|9253.94|9133.94|9253.99|9133.99|9253.48|9133.48|9
1653274040000|2022-05-23 02:47:20|9253.93|9133.93|9253.86|9133.86|9253.99|9133.99|9253.74|9133.74|8
1653274050000|2022-05-23 02:47:30|9253.9|9133.9|9253.32|9133.32|9254.1|9134.1|9253.32|9133.32|9
1653274060000|2022-05-23 02:47:40|9253.28|9133.28|9253.05|9133.05|9253.28|9133.28|9252.98|9132.98|10
1653274070000|2022-05-23 02:47:50|9253.08|9133.08|9253.97|9133.97|9254.05|9134.05|9253.07|9133.07|8
1653274080000|2022-05-23 02:48:00|9253.99|9133.99|9254.07|9134.07|9254.25|9134.25|9253.99|9133.99|8
1653274090000|2022-05-23 02:48:10|9254|9134|9253.78|9133.78|9254|9134|9253.78|9133.78|6
1653274100000|2022-05-23 02:48:20|9253.7|9133.7|9253.48|9133.48|9253.7|9133.7|9253.48|9133.48|8
1653274110000|2022-05-23 02:48:30|9253.49|9133.49|9253.62|9133.62|9253.75|9133.75|9253.48|9133.48|9
1653274120000|2022-05-23 02:48:40|9253.6|9133.6|9253.8|9133.8|9253.94|9133.94|9253.6|9133.6|9
1653274130000|2022-05-23 02:48:50|9253.54|9133.54|9253.51|9133.51|9253.58|9133.58|9253.48|9133.48|8
1653274140000|2022-05-23 02:49:00|9253.62|9133.62|9252.41|9132.41|9253.62|9133.62|9252.37|9132.37|7
1653274150000|2022-05-23 02:49:10|9252.27|9132.27|9252.34|9132.34|9252.77|9132.77|9252.27|9132.27|10
1653274160000|2022-05-23 02:49:20|9252.2|9132.2|9252.48|9132.48|9252.75|9132.75|9252.18|9132.18|9
1653274170000|2022-05-23 02:49:30|9252.56|9132.56|9251.77|9131.77|9252.56|9132.56|9251.68|9131.68|10
1653274180000|2022-05-23 02:49:40|9251.85|9131.85|9253.55|9133.55|9253.55|9133.55|9251.85|9131.85|10
1653274190000|2022-05-23 02:49:50|9253.62|9133.62|9254.95|9134.95|9254.95|9134.95|9253.62|9133.62|9
1653274200000|2022-05-23 02:50:00|9254.89|9134.89|9255.21|9135.21|9255.21|9135.21|9254.84|9134.84|9
1653274210000|2022-05-23 02:50:10|9255.11|9135.11|9254.92|9134.92|9255.13|9135.13|9254.92|9134.92|9
1653274220000|2022-05-23 02:50:20|9254.91|9134.91|9254.92|9134.92|9255.4|9135.4|9254.91|9134.91|10
1653274230000|2022-05-23 02:50:30|9254.88|9134.88|9254.76|9134.76|9254.91|9134.91|9254.76|9134.76|8
1653274240000|2022-05-23 02:50:40|9254.83|9134.83|9255.04|9135.04|9255.09|9135.09|9254.39|9134.39|10
1653274250000|2022-05-23 02:50:50|9254.91|9134.91|9254.85|9134.85|9254.92|9134.92|9254.83|9134.83|7
1653274260000|2022-05-23 02:51:00|9255.04|9135.04|9255.15|9135.15|9255.26|9135.26|9255.04|9135.04|8
1653274270000|2022-05-23 02:51:10|9255.16|9135.16|9254.78|9134.78|9255.16|9135.16|9254.6|9134.6|8
1653274280000|2022-05-23 02:51:20|9254.68|9134.68|9253.89|9133.89|9254.68|9134.68|9253.89|9133.89|10
1653274290000|2022-05-23 02:51:30|9253.8|9133.8|9252.74|9132.74|9253.8|9133.8|9252.74|9132.74|7
1653274300000|2022-05-23 02:51:40|9252.59|9132.59|9252.47|9132.47|9252.59|9132.59|9252.31|9132.31|9
1653274310000|2022-05-23 02:51:50|9252.57|9132.57|9252.78|9132.78|9252.78|9132.78|9252.55|9132.55|6
1653274320000|2022-05-23 02:52:00|9252.71|9132.71|9253.32|9133.32|9253.32|9133.32|9252.71|9132.71|7
1653274330000|2022-05-23 02:52:10|9253.5|9133.5|9254.26|9134.26|9254.26|9134.26|9253.5|9133.5|10
1653274340000|2022-05-23 02:52:20|9254.34|9134.34|9254.86|9134.86|9254.86|9134.86|9254.34|9134.34|9
1653274350000|2022-05-23 02:52:30|9254.97|9134.97|9255.2|9135.2|9255.25|9135.25|9254.97|9134.97|9
1653274360000|2022-05-23 02:52:40|9255.1|9135.1|9255.25|9135.25|9255.34|9135.34|9255.1|9135.1|9
1653274370000|2022-05-23 02:52:50|9255.23|9135.23|9255.23|9135.23|9255.26|9135.26|9255.14|9135.14|8
1653274380000|2022-05-23 02:53:00|9255.21|9135.21|9254.69|9134.69|9255.28|9135.28|9254.69|9134.69|8
1653274390000|2022-05-23 02:53:10|9254.59|9134.59|9254.44|9134.44|9254.65|9134.65|9254.44|9134.44|7
1653274400000|2022-05-23 02:53:20|9254.51|9134.51|9253.47|9133.47|9254.51|9134.51|9253.47|9133.47|9
1653274410000|2022-05-23 02:53:30|9253.46|9133.46|9253.44|9133.44|9253.47|9133.47|9253.4|9133.4|7
1653274420000|2022-05-23 02:53:40|9253.38|9133.38|9255.46|9135.46|9255.46|9135.46|9253.35|9133.35|10
1653274430000|2022-05-23 02:53:50|9255.76|9135.76|9257.13|9137.13|9257.13|9137.13|9255.61|9135.61|9
1653274440000|2022-05-23 02:54:00|9257.28|9137.28|9257.24|9137.24|9257.36|9137.36|9257.23|9137.23|6
1653274450000|2022-05-23 02:54:10|9257.2|9137.2|9257.63|9137.63|9257.96|9137.96|9257.19|9137.19|8
1653274460000|2022-05-23 02:54:20|9257.57|9137.57|9257.07|9137.07|9257.57|9137.57|9257.07|9137.07|9
1653274470000|2022-05-23 02:54:30|9257.09|9137.09|9256.86|9136.86|9257.13|9137.13|9256.86|9136.86|7
1653274480000|2022-05-23 02:54:40|9256.83|9136.83|9256.63|9136.63|9256.83|9136.83|9256.63|9136.63|7
1653274490000|2022-05-23 02:54:50|9256.62|9136.62|9256.73|9136.73|9256.73|9136.73|9256.55|9136.55|6
1653274500000|2022-05-23 02:55:00|9256.76|9136.76|9258.19|9138.19|9258.19|9138.19|9256.76|9136.76|9
1653274510000|2022-05-23 02:55:10|9258.26|9138.26|9258.5|9138.5|9259.18|9139.18|9258.26|9138.26|9
1653274520000|2022-05-23 02:55:20|9258.8|9138.8|9258.39|9138.39|9258.8|9138.8|9258.39|9138.39|9
1653274530000|2022-05-23 02:55:30|9258.19|9138.19|9258.26|9138.26|9258.26|9138.26|9258.14|9138.14|9
1653274540000|2022-05-23 02:55:40|9258.18|9138.18|9258.34|9138.34|9258.48|9138.48|9258.18|9138.18|9
1653274550000|2022-05-23 02:55:50|9258.36|9138.36|9258.22|9138.22|9258.36|9138.36|9258.22|9138.22|6
1653274560000|2022-05-23 02:56:00|9258.41|9138.41|9259.11|9139.11|9259.11|9139.11|9258.37|9138.37|10
1653274570000|2022-05-23 02:56:10|9259.46|9139.46|9261.01|9141.01|9261.01|9141.01|9259.46|9139.46|10
1653274580000|2022-05-23 02:56:20|9261.05|9141.05|9261.13|9141.13|9261.16|9141.16|9261.04|9141.04|7
1653274590000|2022-05-23 02:56:30|9261.16|9141.16|9263|9143|9263|9143|9261.16|9141.16|9
1653274600000|2022-05-23 02:56:40|9263.06|9143.06|9262.93|9142.93|9263.22|9143.22|9262.75|9142.75|10
1653274610000|2022-05-23 02:56:50|9263.08|9143.08|9263.15|9143.15|9263.15|9143.15|9262.89|9142.89|9
1653274620000|2022-05-23 02:57:00|9263.17|9143.17|9262.82|9142.82|9263.17|9143.17|9262.81|9142.81|9
1653274630000|2022-05-23 02:57:10|9262.84|9142.84|9261.92|9141.92|9262.86|9142.86|9261.92|9141.92|10
1653274640000|2022-05-23 02:57:20|9261.89|9141.89|9261.81|9141.81|9261.89|9141.89|9261.73|9141.73|8
1653274650000|2022-05-23 02:57:30|9261.75|9141.75|9262.12|9142.12|9262.57|9142.57|9261.75|9141.75|8
1653274660000|2022-05-23 02:57:40|9262.05|9142.05|9262.2|9142.2|9262.2|9142.2|9261.95|9141.95|9
1653274670000|2022-05-23 02:57:50|9262.11|9142.11|9262.04|9142.04|9262.11|9142.11|9261.87|9141.87|9
1653274680000|2022-05-23 02:58:00|9261.94|9141.94|9262|9142|9262.11|9142.11|9261.93|9141.93|7
1653274690000|2022-05-23 02:58:10|9261.88|9141.88|9261.74|9141.74|9261.88|9141.88|9261.48|9141.48|7
1653274700000|2022-05-23 02:58:20|9261.83|9141.83|9262.3|9142.3|9262.3|9142.3|9261.83|9141.83|7
1653274710000|2022-05-23 02:58:30|9262.62|9142.62|9263.31|9143.31|9263.31|9143.31|9262.62|9142.62|8
1653274720000|2022-05-23 02:58:40|9263.54|9143.54|9263.55|9143.55|9263.55|9143.55|9263.26|9143.26|9
1653274730000|2022-05-23 02:58:50|9263.56|9143.56|9262.71|9142.71|9263.58|9143.58|9262.69|9142.69|10
1653274740000|2022-05-23 02:59:00|9262.73|9142.73|9263.56|9143.56|9263.57|9143.57|9262.73|9142.73|9
1653274750000|2022-05-23 02:59:10|9263.62|9143.62|9264.57|9144.57|9264.57|9144.57|9263.62|9143.62|10
1653274760000|2022-05-23 02:59:20|9264.28|9144.28|9264.29|9144.29|9264.31|9144.31|9264.12|9144.12|10
1653274770000|2022-05-23 02:59:30|9264.17|9144.17|9264.42|9144.42|9264.42|9144.42|9264.17|9144.17|6
1653274780000|2022-05-23 02:59:40|9264.41|9144.41|9262.43|9142.43|9264.41|9144.41|9262.43|9142.43|10
1653274790000|2022-05-23 02:59:50|9262.42|9142.42|9261.89|9141.89|9262.44|9142.44|9261.79|9141.79|9
1653274800000|2022-05-23 03:00:00|9261.66|9141.66|9262.44|9142.44|9262.61|9142.61|9261.58|9141.58|9
1653274810000|2022-05-23 03:00:10|9262.35|9142.35|9262.67|9142.67|9262.67|9142.67|9261.97|9141.97|9
1653274820000|2022-05-23 03:00:20|9262.69|9142.69|9263.6|9143.6|9263.6|9143.6|9262.69|9142.69|10
1653274830000|2022-05-23 03:00:30|9264.22|9144.22|9266.62|9146.62|9266.62|9146.62|9264.22|9144.22|10
1653274840000|2022-05-23 03:00:40|9266.7|9146.7|9266.48|9146.48|9266.7|9146.7|9266.47|9146.47|8
1653274850000|2022-05-23 03:00:50|9266.4|9146.4|9266.55|9146.55|9266.65|9146.65|9266.35|9146.35|8
1653274860000|2022-05-23 03:01:00|9266.61|9146.61|9266.65|9146.65|9266.69|9146.69|9266.24|9146.24|10
1653274870000|2022-05-23 03:01:10|9266.87|9146.87|9269.55|9149.55|9269.55|9149.55|9266.87|9146.87|9
1653274880000|2022-05-23 03:01:20|9269.41|9149.41|9271.05|9151.05|9271.11|9151.11|9269.41|9149.41|8
1653274890000|2022-05-23 03:01:30|9270.94|9150.94|9270.65|9150.65|9270.94|9150.94|9270.56|9150.56|7
1653274900000|2022-05-23 03:01:40|9271.09|9151.09|9271.4|9151.4|9271.4|9151.4|9271.02|9151.02|9
1653274910000|2022-05-23 03:01:50|9271.7|9151.7|9271.53|9151.53|9271.99|9151.99|9271.53|9151.53|10
1653274920000|2022-05-23 03:02:00|9271.54|9151.54|9271.09|9151.09|9271.54|9151.54|9270.97|9150.97|8
1653274930000|2022-05-23 03:02:10|9271.07|9151.07|9270.65|9150.65|9271.23|9151.23|9270.65|9150.65|9
1653274940000|2022-05-23 03:02:20|9270.7|9150.7|9270.73|9150.73|9270.74|9150.74|9270.69|9150.69|7
1653274950000|2022-05-23 03:02:30|9270.77|9150.77|9270.19|9150.19|9270.77|9150.77|9270.17|9150.17|10
1653274960000|2022-05-23 03:02:40|9270.09|9150.09|9270.27|9150.27|9270.37|9150.37|9270.09|9150.09|10
1653274970000|2022-05-23 03:02:50|9270.33|9150.33|9270.72|9150.72|9270.81|9150.81|9270.33|9150.33|9
1653274980000|2022-05-23 03:03:00|9270.8|9150.8|9270.48|9150.48|9270.8|9150.8|9270.34|9150.34|10
1653274990000|2022-05-23 03:03:10|9270.37|9150.37|9270.57|9150.57|9270.57|9150.57|9270.35|9150.35|7
1653275000000|2022-05-23 03:03:20|9270.73|9150.73|9270.9|9150.9|9270.9|9150.9|9270.64|9150.64|8
1653275010000|2022-05-23 03:03:30|9270.85|9150.85|9270.93|9150.93|9271.07|9151.07|9270.85|9150.85|6
1653275020000|2022-05-23 03:03:40|9270.95|9150.95|9271.18|9151.18|9271.31|9151.31|9270.95|9150.95|10
1653275030000|2022-05-23 03:03:50|9271.13|9151.13|9271.92|9151.92|9271.92|9151.92|9271.13|9151.13|9
1653275040000|2022-05-23 03:04:00|9271.93|9151.93|9273|9153|9273.02|9153.02|9271.93|9151.93|10
1653275050000|2022-05-23 03:04:10|9273.18|9153.18|9273.71|9153.71|9273.73|9153.73|9273.18|9153.18|9
1653275060000|2022-05-23 03:04:20|9273.74|9153.74|9273.86|9153.86|9273.87|9153.87|9273.46|9153.46|10
1653275070000|2022-05-23 03:04:30|9273.62|9153.62|9274.72|9154.72|9274.72|9154.72|9273.62|9153.62|10
1653275080000|2022-05-23 03:04:40|9274.79|9154.79|9274.83|9154.83|9274.92|9154.92|9274.6|9154.6|8
1653275090000|2022-05-23 03:04:50|9274.85|9154.85|9274.89|9154.89|9274.89|9154.89|9274.61|9154.61|8
1653275100000|2022-05-23 03:05:00|9274.96|9154.96|9275.29|9155.29|9275.29|9155.29|9274.82|9154.82|8
1653275110000|2022-05-23 03:05:10|9275.32|9155.32|9275.76|9155.76|9275.76|9155.76|9275.23|9155.23|9
1653275120000|2022-05-23 03:05:20|9275.77|9155.77|9276.05|9156.05|9276.08|9156.08|9275.77|9155.77|8
1653275130000|2022-05-23 03:05:30|9276.12|9156.12|9275.99|9155.99|9276.12|9156.12|9275.79|9155.79|9
1653275140000|2022-05-23 03:05:40|9275.93|9155.93|9275.94|9155.94|9275.97|9155.97|9275.93|9155.93|4
1653275150000|2022-05-23 03:05:50|9276|9156|9275.99|9155.99|9276|9156|9275.92|9155.92|4
1653275160000|2022-05-23 03:06:00|9275.97|9155.97|9275.9|9155.9|9275.97|9155.97|9275.75|9155.75|8
1653275170000|2022-05-23 03:06:10|9276.16|9156.16|9276.45|9156.45|9276.47|9156.47|9276.16|9156.16|8
1653275180000|2022-05-23 03:06:20|9276.44|9156.44|9277.05|9157.05|9277.05|9157.05|9276.35|9156.35|8
1653275190000|2022-05-23 03:06:30|9277.24|9157.24|9277.7|9157.7|9277.7|9157.7|9277.24|9157.24|6
1653275200000|2022-05-23 03:06:40|9278|9158|9278.39|9158.39|9278.39|9158.39|9278|9158|7
1653275210000|2022-05-23 03:06:50|9278.36|9158.36|9278.56|9158.56|9278.56|9158.56|9278.36|9158.36|9
1653275220000|2022-05-23 03:07:00|9278.57|9158.57|9280.27|9160.27|9280.27|9160.27|9278.56|9158.56|10
1653275230000|2022-05-23 03:07:10|9280.29|9160.29|9280.69|9160.69|9280.7|9160.7|9280.29|9160.29|7
1653275240000|2022-05-23 03:07:20|9280.75|9160.75|9280.91|9160.91|9281.04|9161.04|9280.75|9160.75|9
1653275250000|2022-05-23 03:07:30|9281.05|9161.05|9281.29|9161.29|9281.37|9161.37|9281.05|9161.05|9
1653275260000|2022-05-23 03:07:40|9281.21|9161.21|9279.53|9159.53|9281.21|9161.21|9279.53|9159.53|10
1653275270000|2022-05-23 03:07:50|9279.38|9159.38|9278.76|9158.76|9279.38|9159.38|9278.76|9158.76|9
1653275280000|2022-05-23 03:08:00|9278.77|9158.77|9279.36|9159.36|9279.65|9159.65|9278.53|9158.53|10
1653275290000|2022-05-23 03:08:10|9279.47|9159.47|9281.76|9161.76|9281.76|9161.76|9279.47|9159.47|8
1653275300000|2022-05-23 03:08:20|9281.71|9161.71|9281.1|9161.1|9282.18|9162.18|9280.84|9160.84|10
1653275310000|2022-05-23 03:08:30|9280.97|9160.97|9282.64|9162.64|9282.64|9162.64|9280.94|9160.94|10
1653275320000|2022-05-23 03:08:40|9282.9|9162.9|9284.12|9164.12|9284.14|9164.14|9282.9|9162.9|9
1653275330000|2022-05-23 03:08:50|9284.2|9164.2|9287.78|9167.78|9287.78|9167.78|9284.2|9164.2|8
1653275340000|2022-05-23 03:09:00|9287.64|9167.64|9289.02|9169.02|9289.02|9169.02|9287.64|9167.64|7
1653275350000|2022-05-23 03:09:10|9289.05|9169.05|9290.24|9170.24|9290.24|9170.24|9288.91|9168.91|10
1653275360000|2022-05-23 03:09:20|9290.31|9170.31|9291.58|9171.58|9292.34|9172.34|9290.31|9170.31|10
1653275370000|2022-05-23 03:09:30|9291.16|9171.16|9290.17|9170.17|9291.16|9171.16|9290.17|9170.17|9
1653275380000|2022-05-23 03:09:40|9290.52|9170.52|9291.03|9171.03|9291.17|9171.17|9290.52|9170.52|9
1653275390000|2022-05-23 03:09:50|9290.78|9170.78|9289.66|9169.66|9290.86|9170.86|9289.66|9169.66|10
1653275400000|2022-05-23 03:10:00|9289.23|9169.23|9288.8|9168.8|9290.05|9170.05|9288.8|9168.8|10
1653275410000|2022-05-23 03:10:10|9288.72|9168.72|9289.01|9169.01|9289.01|9169.01|9288.72|9168.72|9
1653275420000|2022-05-23 03:10:20|9289.17|9169.17|9289.55|9169.55|9289.55|9169.55|9289.17|9169.17|10
1653275430000|2022-05-23 03:10:30|9289.7|9169.7|9289.87|9169.87|9289.87|9169.87|9289.59|9169.59|9
1653275440000|2022-05-23 03:10:40|9289.76|9169.76|9288.75|9168.75|9289.76|9169.76|9288.75|9168.75|9
1653275450000|2022-05-23 03:10:50|9289.26|9169.26|9289.38|9169.38|9289.8|9169.8|9289.26|9169.26|10
1653275460000|2022-05-23 03:11:00|9289.41|9169.41|9288.78|9168.78|9289.41|9169.41|9287.98|9167.98|8
1653275470000|2022-05-23 03:11:10|9288.71|9168.71|9287.55|9167.55|9288.71|9168.71|9287.55|9167.55|10
1653275480000|2022-05-23 03:11:20|9287.42|9167.42|9286.94|9166.94|9287.42|9167.42|9286.3|9166.3|10
1653275490000|2022-05-23 03:11:30|9286.97|9166.97|9287.14|9167.14|9287.26|9167.26|9286.89|9166.89|10
1653275500000|2022-05-23 03:11:40|9287.22|9167.22|9286.66|9166.66|9287.28|9167.28|9286.4|9166.4|9
1653275510000|2022-05-23 03:11:50|9286.67|9166.67|9287.33|9167.33|9287.33|9167.33|9286.67|9166.67|10
1653275520000|2022-05-23 03:12:00|9287.42|9167.42|9287.72|9167.72|9287.72|9167.72|9287.39|9167.39|10
1653275530000|2022-05-23 03:12:10|9287.8|9167.8|9287.46|9167.46|9287.8|9167.8|9287.46|9167.46|9
1653275540000|2022-05-23 03:12:20|9287.37|9167.37|9287.22|9167.22|9287.39|9167.39|9287.22|9167.22|8
1653275550000|2022-05-23 03:12:30|9287.29|9167.29|9287.98|9167.98|9287.98|9167.98|9287.19|9167.19|10
1653275560000|2022-05-23 03:12:40|9288.04|9168.04|9288.52|9168.52|9288.76|9168.76|9288.04|9168.04|10
1653275570000|2022-05-23 03:12:50|9288.49|9168.49|9289.72|9169.72|9289.72|9169.72|9288.26|9168.26|10
1653275580000|2022-05-23 03:13:00|9289.76|9169.76|9289.95|9169.95|9290.07|9170.07|9289.76|9169.76|10
1653275590000|2022-05-23 03:13:10|9289.71|9169.71|9289.63|9169.63|9289.73|9169.73|9289.44|9169.44|8
1653275600000|2022-05-23 03:13:20|9289.54|9169.54|9288.97|9168.97|9289.6|9169.6|9288.97|9168.97|9
1653275610000|2022-05-23 03:13:30|9288.98|9168.98|9288.57|9168.57|9288.98|9168.98|9288.51|9168.51|8
1653275620000|2022-05-23 03:13:40|9288.54|9168.54|9288.66|9168.66|9288.76|9168.76|9288.54|9168.54|7
1653275630000|2022-05-23 03:13:50|9288.7|9168.7|9288.41|9168.41|9288.84|9168.84|9288.41|9168.41|7
1653275640000|2022-05-23 03:14:00|9288.4|9168.4|9287.61|9167.61|9288.4|9168.4|9287.61|9167.61|8
1653275650000|2022-05-23 03:14:10|9287.67|9167.67|9287.11|9167.11|9287.72|9167.72|9287.11|9167.11|8
1653275660000|2022-05-23 03:14:20|9287.2|9167.2|9287.06|9167.06|9287.2|9167.2|9286.7|9166.7|9
1653275670000|2022-05-23 03:14:30|9287.07|9167.07|9287.51|9167.51|9287.52|9167.52|9287.07|9167.07|9
1653275680000|2022-05-23 03:14:40|9287.55|9167.55|9287.55|9167.55|9287.62|9167.62|9287.54|9167.54|9
1653275690000|2022-05-23 03:14:50|9287.58|9167.58|9287.49|9167.49|9287.65|9167.65|9287.34|9167.34|7
1653275700000|2022-05-23 03:15:00|9287.48|9167.48|9287.95|9167.95|9288.04|9168.04|9287.48|9167.48|9
1653275710000|2022-05-23 03:15:10|9287.99|9167.99|9288.45|9168.45|9288.45|9168.45|9287.84|9167.84|9
1653275720000|2022-05-23 03:15:20|9288.73|9168.73|9289.55|9169.55|9289.55|9169.55|9288.73|9168.73|10
1653275730000|2022-05-23 03:15:30|9289.54|9169.54|9289.52|9169.52|9289.54|9169.54|9289.45|9169.45|7
1653275740000|2022-05-23 03:15:40|9289.58|9169.58|9290.04|9170.04|9290.04|9170.04|9289.47|9169.47|9
1653275750000|2022-05-23 03:15:50|9290.02|9170.02|9290.21|9170.21|9290.21|9170.21|9290.02|9170.02|6
1653275760000|2022-05-23 03:16:00|9290.17|9170.17|9289.24|9169.24|9290.17|9170.17|9289.24|9169.24|9
1653275770000|2022-05-23 03:16:10|9289.23|9169.23|9288.9|9168.9|9289.23|9169.23|9288.9|9168.9|9
1653275780000|2022-05-23 03:16:20|9288.89|9168.89|9288.59|9168.59|9288.89|9168.89|9288.55|9168.55|9
1653275790000|2022-05-23 03:16:30|9288.6|9168.6|9288.19|9168.19|9288.67|9168.67|9288.19|9168.19|7
1653275800000|2022-05-23 03:16:40|9288.16|9168.16|9287.89|9167.89|9288.16|9168.16|9287.89|9167.89|8
1653275810000|2022-05-23 03:16:50|9287.86|9167.86|9286.99|9166.99|9287.86|9167.86|9286.99|9166.99|8
1653275820000|2022-05-23 03:17:00|9286.96|9166.96|9286.55|9166.55|9286.98|9166.98|9286.55|9166.55|8
1653275830000|2022-05-23 03:17:10|9286.67|9166.67|9286.53|9166.53|9286.86|9166.86|9286.53|9166.53|9
1653275840000|2022-05-23 03:17:20|9286.54|9166.54|9284.66|9164.66|9286.54|9166.54|9284.66|9164.66|10
1653275850000|2022-05-23 03:17:30|9284.58|9164.58|9283.44|9163.44|9284.58|9164.58|9283.37|9163.37|10
1653275860000|2022-05-23 03:17:40|9283.25|9163.25|9282.2|9162.2|9283.25|9163.25|9282.2|9162.2|10
1653275870000|2022-05-23 03:17:50|9282.04|9162.04|9279.42|9159.42|9282.04|9162.04|9279.42|9159.42|10
1653275880000|2022-05-23 03:18:00|9279.28|9159.28|9277.98|9157.98|9279.28|9159.28|9277.88|9157.88|10
1653275890000|2022-05-23 03:18:10|9277.86|9157.86|9278.2|9158.2|9278.2|9158.2|9277.83|9157.83|10
1653275900000|2022-05-23 03:18:20|9278.33|9158.33|9278.82|9158.82|9278.82|9158.82|9278.28|9158.28|8
1653275910000|2022-05-23 03:18:30|9279.01|9159.01|9278.28|9158.28|9279.26|9159.26|9278.21|9158.21|10
1653275920000|2022-05-23 03:18:40|9278.08|9158.08|9278.88|9158.88|9278.88|9158.88|9278.08|9158.08|10
1653275930000|2022-05-23 03:18:50|9279.45|9159.45|9281.27|9161.27|9281.27|9161.27|9279.45|9159.45|10
1653275940000|2022-05-23 03:19:00|9281.28|9161.28|9281.67|9161.67|9281.67|9161.67|9281.28|9161.28|8
1653275950000|2022-05-23 03:19:10|9281.5|9161.5|9280.44|9160.44|9281.5|9161.5|9280.44|9160.44|10
1653275960000|2022-05-23 03:19:20|9280.33|9160.33|9280.3|9160.3|9280.42|9160.42|9279.95|9159.95|10
1653275970000|2022-05-23 03:19:30|9280.36|9160.36|9279.58|9159.58|9280.54|9160.54|9279.48|9159.48|9
1653275980000|2022-05-23 03:19:40|9279.71|9159.71|9279.72|9159.72|9280.03|9160.03|9279.6|9159.6|9
1653275990000|2022-05-23 03:19:50|9279.73|9159.73|9279.82|9159.82|9280.03|9160.03|9279.73|9159.73|10
1653276000000|2022-05-23 03:20:00|9279.71|9159.71|9279.68|9159.68|9279.88|9159.88|9279.68|9159.68|6
1653276010000|2022-05-23 03:20:10|9279.44|9159.44|9278.67|9158.67|9279.47|9159.47|9278.67|9158.67|8
1653276020000|2022-05-23 03:20:20|9278.57|9158.57|9278.96|9158.96|9279.01|9159.01|9278.34|9158.34|10
1653276030000|2022-05-23 03:20:30|9278.84|9158.84|9279.05|9159.05|9279.18|9159.18|9278.67|9158.67|9
1653276040000|2022-05-23 03:20:40|9279.13|9159.13|9279.73|9159.73|9279.73|9159.73|9279.06|9159.06|10
1653276050000|2022-05-23 03:20:50|9279.9|9159.9|9280.38|9160.38|9280.56|9160.56|9279.9|9159.9|8
1653276060000|2022-05-23 03:21:00|9280.5|9160.5|9280.43|9160.43|9280.53|9160.53|9280.38|9160.38|10
1653276070000|2022-05-23 03:21:10|9280.85|9160.85|9280.74|9160.74|9280.85|9160.85|9280.63|9160.63|8
1653276080000|2022-05-23 03:21:20|9280.75|9160.75|9281.05|9161.05|9281.12|9161.12|9280.75|9160.75|6
1653276090000|2022-05-23 03:21:30|9281.1|9161.1|9280.48|9160.48|9281.1|9161.1|9279.98|9159.98|10
1653276100000|2022-05-23 03:21:40|9280.69|9160.69|9280.56|9160.56|9280.88|9160.88|9280.54|9160.54|9
1653276110000|2022-05-23 03:21:50|9280.54|9160.54|9280.42|9160.42|9280.54|9160.54|9280.34|9160.34|9
1653276120000|2022-05-23 03:22:00|9280.36|9160.36|9279.46|9159.46|9280.36|9160.36|9279.46|9159.46|9
1653276130000|2022-05-23 03:22:10|9279.11|9159.11|9278.79|9158.79|9279.11|9159.11|9278.71|9158.71|8
1653276140000|2022-05-23 03:22:20|9278.83|9158.83|9278.14|9158.14|9278.83|9158.83|9278.14|9158.14|6
1653276150000|2022-05-23 03:22:30|9278.15|9158.15|9277.56|9157.56|9278.15|9158.15|9277.56|9157.56|8
1653276160000|2022-05-23 03:22:40|9277.45|9157.45|9277.45|9157.45|9277.63|9157.63|9277.31|9157.31|10
1653276170000|2022-05-23 03:22:50|9277.85|9157.85|9278.42|9158.42|9278.42|9158.42|9277.68|9157.68|10
1653276180000|2022-05-23 03:23:00|9278.63|9158.63|9279.06|9159.06|9279.07|9159.07|9278.63|9158.63|8
1653276190000|2022-05-23 03:23:10|9279.23|9159.23|9279.01|9159.01|9279.32|9159.32|9278.89|9158.89|10
1653276200000|2022-05-23 03:23:20|9279|9159|9278.45|9158.45|9279|9159|9278.45|9158.45|10
1653276210000|2022-05-23 03:23:30|9278.39|9158.39|9278.24|9158.24|9278.39|9158.39|9278.1|9158.1|7
1653276220000|2022-05-23 03:23:40|9278.2|9158.2|9278.89|9158.89|9278.89|9158.89|9278.2|9158.2|9
1653276230000|2022-05-23 03:23:50|9278.91|9158.91|9281.42|9161.42|9281.42|9161.42|9278.88|9158.88|9
1653276240000|2022-05-23 03:24:00|9281.4|9161.4|9281.65|9161.65|9282.12|9162.12|9281.35|9161.35|9
1653276250000|2022-05-23 03:24:10|9281.39|9161.39|9279.85|9159.85|9281.39|9161.39|9279.85|9159.85|10
1653276260000|2022-05-23 03:24:20|9279.57|9159.57|9279.68|9159.68|9279.79|9159.79|9279.57|9159.57|10
1653276270000|2022-05-23 03:24:30|9279.66|9159.66|9278.96|9158.96|9279.72|9159.72|9278.93|9158.93|9
1653276280000|2022-05-23 03:24:40|9278.77|9158.77|9278.48|9158.48|9278.83|9158.83|9278.48|9158.48|9
1653276290000|2022-05-23 03:24:50|9278.29|9158.29|9278.4|9158.4|9278.4|9158.4|9278.09|9158.09|8
1653276300000|2022-05-23 03:25:00|9278.47|9158.47|9277.23|9157.23|9278.47|9158.47|9277.23|9157.23|7
1653276310000|2022-05-23 03:25:10|9276.83|9156.83|9275.74|9155.74|9276.83|9156.83|9275.74|9155.74|10
1653276320000|2022-05-23 03:25:20|9275.76|9155.76|9274.91|9154.91|9275.76|9155.76|9274.91|9154.91|8
1653276330000|2022-05-23 03:25:30|9275.05|9155.05|9274.39|9154.39|9275.05|9155.05|9274.39|9154.39|9
1653276340000|2022-05-23 03:25:40|9274.37|9154.37|9273.51|9153.51|9274.37|9154.37|9273.32|9153.32|9
1653276350000|2022-05-23 03:25:50|9273.44|9153.44|9272.54|9152.54|9273.45|9153.45|9272.51|9152.51|9
1653276360000|2022-05-23 03:26:00|9272.58|9152.58|9272.4|9152.4|9272.61|9152.61|9272.4|9152.4|4
1653276370000|2022-05-23 03:26:10|9272.42|9152.42|9271.64|9151.64|9272.42|9152.42|9271.64|9151.64|6
1653276380000|2022-05-23 03:26:20|9271.67|9151.67|9271.21|9151.21|9271.69|9151.69|9271.21|9151.21|7
1653276390000|2022-05-23 03:26:30|9271.24|9151.24|9270.21|9150.21|9271.52|9151.52|9270.21|9150.21|10
1653276400000|2022-05-23 03:26:40|9270.15|9150.15|9270.3|9150.3|9270.3|9150.3|9270.1|9150.1|8
1653276410000|2022-05-23 03:26:50|9270.39|9150.39|9271.01|9151.01|9271.01|9151.01|9270.39|9150.39|9
1653276420000|2022-05-23 03:27:00|9271.06|9151.06|9270.88|9150.88|9271.07|9151.07|9270.88|9150.88|8
1653276430000|2022-05-23 03:27:10|9270.68|9150.68|9270.75|9150.75|9270.81|9150.81|9270.63|9150.63|7
1653276440000|2022-05-23 03:27:20|9270.64|9150.64|9270.72|9150.72|9270.74|9150.74|9270.64|9150.64|3
1653276450000|2022-05-23 03:27:30|9270.86|9150.86|9270.51|9150.51|9270.94|9150.94|9270.51|9150.51|8
1653276460000|2022-05-23 03:27:40|9270.43|9150.43|9269.63|9149.63|9270.43|9150.43|9269.63|9149.63|9
1653276470000|2022-05-23 03:27:50|9269.6|9149.6|9268.94|9148.94|9269.6|9149.6|9268.94|9148.94|7
1653276480000|2022-05-23 03:28:00|9268.3|9148.3|9267.93|9147.93|9268.33|9148.33|9267.93|9147.93|10
1653276490000|2022-05-23 03:28:10|9267.92|9147.92|9267.25|9147.25|9267.92|9147.92|9267.25|9147.25|8
1653276500000|2022-05-23 03:28:20|9267.22|9147.22|9266.85|9146.85|9267.22|9147.22|9266.85|9146.85|6
1653276510000|2022-05-23 03:28:30|9267.04|9147.04|9266.79|9146.79|9267.04|9147.04|9266.66|9146.66|7
1653276520000|2022-05-23 03:28:40|9266.66|9146.66|9265.52|9145.52|9266.66|9146.66|9265.33|9145.33|9
1653276530000|2022-05-23 03:28:50|9265.54|9145.54|9265.06|9145.06|9265.56|9145.56|9265.06|9145.06|7
1653276540000|2022-05-23 03:29:00|9265.07|9145.07|9265.37|9145.37|9265.37|9145.37|9265.07|9145.07|9
1653276550000|2022-05-23 03:29:10|9265.4|9145.4|9265.44|9145.44|9265.45|9145.45|9265.4|9145.4|6
1653276560000|2022-05-23 03:29:20|9265.53|9145.53|9265.21|9145.21|9265.53|9145.53|9265.21|9145.21|6
1653276570000|2022-05-23 03:29:30|9265.39|9145.39|9265.07|9145.07|9265.44|9145.44|9265.04|9145.04|10
1653276580000|2022-05-23 03:29:40|9265.02|9145.02|9265.67|9145.67|9265.67|9145.67|9265.01|9145.01|10
1653276590000|2022-05-23 03:29:50|9265.29|9145.29|9265.2|9145.2|9265.31|9145.31|9264.9|9144.9|10
1653276600000|2022-05-23 03:30:00|9265.26|9145.26|9265.61|9145.61|9265.64|9145.64|9265.26|9145.26|8
1653276610000|2022-05-23 03:30:10|9265.79|9145.79|9266.1|9146.1|9266.1|9146.1|9265.71|9145.71|8
1653276620000|2022-05-23 03:30:20|9266.11|9146.11|9266.53|9146.53|9266.53|9146.53|9266.11|9146.11|10
1653276630000|2022-05-23 03:30:30|9266.55|9146.55|9267.1|9147.1|9267.16|9147.16|9266.47|9146.47|9
1653276640000|2022-05-23 03:30:40|9267.13|9147.13|9267.03|9147.03|9267.13|9147.13|9266.89|9146.89|9
1653276650000|2022-05-23 03:30:50|9266.96|9146.96|9266.8|9146.8|9266.96|9146.96|9266.8|9146.8|9
1653276660000|2022-05-23 03:31:00|9266.78|9146.78|9267.47|9147.47|9267.53|9147.53|9266.71|9146.71|8
1653276670000|2022-05-23 03:31:10|9267.63|9147.63|9268.72|9148.72|9268.72|9148.72|9267.63|9147.63|9
1653276680000|2022-05-23 03:31:20|9268.95|9148.95|9267.82|9147.82|9268.95|9148.95|9267.82|9147.82|9
1653276690000|2022-05-23 03:31:30|9267.77|9147.77|9267.34|9147.34|9267.77|9147.77|9267.34|9147.34|10
1653276700000|2022-05-23 03:31:40|9267.46|9147.46|9267.49|9147.49|9267.49|9147.49|9267.28|9147.28|6
1653276710000|2022-05-23 03:31:50|9267.44|9147.44|9267.32|9147.32|9267.44|9147.44|9267.16|9147.16|9
1653276720000|2022-05-23 03:32:00|9267.11|9147.11|9267.42|9147.42|9267.46|9147.46|9267.11|9147.11|10
1653276730000|2022-05-23 03:32:10|9267.53|9147.53|9267.37|9147.37|9267.56|9147.56|9267.37|9147.37|10
1653276740000|2022-05-23 03:32:20|9267.4|9147.4|9267.62|9147.62|9267.62|9147.62|9267.37|9147.37|10
1653276750000|2022-05-23 03:32:30|9267.35|9147.35|9268.49|9148.49|9268.49|9148.49|9267.35|9147.35|8
1653276760000|2022-05-23 03:32:40|9268.55|9148.55|9268.96|9148.96|9268.98|9148.98|9268.55|9148.55|9
1653276770000|2022-05-23 03:32:50|9268.89|9148.89|9268.94|9148.94|9268.96|9148.96|9268.84|9148.84|8
1653276780000|2022-05-23 03:33:00|9268.85|9148.85|9269.91|9149.91|9269.91|9149.91|9268.83|9148.83|8
1653276790000|2022-05-23 03:33:10|9270.1|9150.1|9272.37|9152.37|9272.37|9152.37|9270.1|9150.1|10
1653276800000|2022-05-23 03:33:20|9272.45|9152.45|9273.33|9153.33|9273.36|9153.36|9272.45|9152.45|9
1653276810000|2022-05-23 03:33:30|9273.28|9153.28|9274.93|9154.93|9274.93|9154.93|9273.28|9153.28|8
1653276820000|2022-05-23 03:33:40|9274.95|9154.95|9275.11|9155.11|9275.24|9155.24|9274.9|9154.9|10
1653276830000|2022-05-23 03:33:50|9275.1|9155.1|9276.21|9156.21|9276.21|9156.21|9275.1|9155.1|10
1653276840000|2022-05-23 03:34:00|9276.23|9156.23|9276.02|9156.02|9276.23|9156.23|9276.02|9156.02|5
1653276850000|2022-05-23 03:34:10|9276.23|9156.23|9277.5|9157.5|9277.5|9157.5|9276.23|9156.23|10
1653276860000|2022-05-23 03:34:20|9277.62|9157.62|9277.87|9157.87|9277.87|9157.87|9277.62|9157.62|9
1653276870000|2022-05-23 03:34:30|9277.78|9157.78|9278.71|9158.71|9278.71|9158.71|9277.77|9157.77|7
1653276880000|2022-05-23 03:34:40|9278.8|9158.8|9279.11|9159.11|9279.11|9159.11|9278.8|9158.8|10
1653276890000|2022-05-23 03:34:50|9279.12|9159.12|9279.32|9159.32|9279.32|9159.32|9279.12|9159.12|3
1653276900000|2022-05-23 03:35:00|9279.16|9159.16|9278.84|9158.84|9279.16|9159.16|9278.84|9158.84|9
1653276910000|2022-05-23 03:35:10|9278.9|9158.9|9280.14|9160.14|9280.14|9160.14|9278.9|9158.9|7
1653276920000|2022-05-23 03:35:20|9280.2|9160.2|9280.2|9160.2|9280.62|9160.62|9280.2|9160.2|8
1653276930000|2022-05-23 03:35:30|9280.22|9160.22|9279.9|9159.9|9280.23|9160.23|9279.9|9159.9|10
1653276940000|2022-05-23 03:35:40|9279.89|9159.89|9279.55|9159.55|9279.89|9159.89|9279.55|9159.55|9
1653276950000|2022-05-23 03:35:50|9279.67|9159.67|9279.88|9159.88|9279.88|9159.88|9279.67|9159.67|8
1653276960000|2022-05-23 03:36:00|9280.07|9160.07|9280.79|9160.79|9280.79|9160.79|9280.05|9160.05|10
1653276970000|2022-05-23 03:36:10|9280.8|9160.8|9280.77|9160.77|9280.8|9160.8|9280.57|9160.57|9
1653276980000|2022-05-23 03:36:20|9280.75|9160.75|9280.77|9160.77|9280.85|9160.85|9280.64|9160.64|8
1653276990000|2022-05-23 03:36:30|9280.79|9160.79|9280.79|9160.79|9280.99|9160.99|9280.76|9160.76|9
1653277000000|2022-05-23 03:36:40|9280.81|9160.81|9281|9161|9281|9161|9280.81|9160.81|9
1653277010000|2022-05-23 03:36:50|9281.01|9161.01|9280.15|9160.15|9281.01|9161.01|9280.15|9160.15|9
1653277020000|2022-05-23 03:37:00|9280.01|9160.01|9279.94|9159.94|9280.25|9160.25|9279.78|9159.78|10
1653277030000|2022-05-23 03:37:10|9279.9|9159.9|9280.46|9160.46|9280.55|9160.55|9279.87|9159.87|7
1653277040000|2022-05-23 03:37:20|9280.32|9160.32|9279.49|9159.49|9280.32|9160.32|9279.49|9159.49|10
1653277050000|2022-05-23 03:37:30|9279.37|9159.37|9279.62|9159.62|9279.78|9159.78|9279.37|9159.37|10
1653277060000|2022-05-23 03:37:40|9279.66|9159.66|9278.31|9158.31|9279.71|9159.71|9278.31|9158.31|10
1653277070000|2022-05-23 03:37:50|9278.11|9158.11|9275.02|9155.02|9278.11|9158.11|9275.02|9155.02|10
1653277080000|2022-05-23 03:38:00|9274.81|9154.81|9274.49|9154.49|9274.81|9154.81|9274.45|9154.45|10
1653277090000|2022-05-23 03:38:10|9274.08|9154.08|9272.37|9152.37|9274.08|9154.08|9272.37|9152.37|10
1653277100000|2022-05-23 03:38:20|9272.09|9152.09|9270.15|9150.15|9272.09|9152.09|9270.15|9150.15|10
1653277110000|2022-05-23 03:38:30|9269.94|9149.94|9269.16|9149.16|9269.94|9149.94|9268.95|9148.95|9
1653277120000|2022-05-23 03:38:40|9269.14|9149.14|9270.55|9150.55|9270.55|9150.55|9269.13|9149.13|10
1653277130000|2022-05-23 03:38:50|9270.6|9150.6|9270.57|9150.57|9270.63|9150.63|9270.42|9150.42|9
1653277140000|2022-05-23 03:39:00|9270.45|9150.45|9270.57|9150.57|9270.62|9150.62|9270.4|9150.4|9
1653277150000|2022-05-23 03:39:10|9270.58|9150.58|9271.71|9151.71|9271.71|9151.71|9270.58|9150.58|9
1653277160000|2022-05-23 03:39:20|9272.2|9152.2|9272.96|9152.96|9273.01|9153.01|9272.02|9152.02|9
1653277170000|2022-05-23 03:39:30|9272.94|9152.94|9273.65|9153.65|9273.77|9153.77|9272.94|9152.94|10
1653277180000|2022-05-23 03:39:40|9273.67|9153.67|9274.04|9154.04|9274.34|9154.34|9273.67|9153.67|9
1653277190000|2022-05-23 03:39:50|9274.45|9154.45|9274.4|9154.4|9274.61|9154.61|9274.15|9154.15|10
1653277200000|2022-05-23 03:40:00|9274.41|9154.41|9275.39|9155.39|9275.39|9155.39|9274.09|9154.09|10
1653277210000|2022-05-23 03:40:10|9275.47|9155.47|9276.34|9156.34|9276.36|9156.36|9275.47|9155.47|9
1653277220000|2022-05-23 03:40:20|9276.54|9156.54|9276.32|9156.32|9276.54|9156.54|9276.11|9156.11|10
1653277230000|2022-05-23 03:40:30|9276.33|9156.33|9276.37|9156.37|9276.46|9156.46|9276.31|9156.31|9
1653277240000|2022-05-23 03:40:40|9276.38|9156.38|9276.82|9156.82|9276.88|9156.88|9276.38|9156.38|9
1653277250000|2022-05-23 03:40:50|9276.31|9156.31|9276.28|9156.28|9276.31|9156.31|9275.96|9155.96|8
1653277260000|2022-05-23 03:41:00|9276.32|9156.32|9276.4|9156.4|9276.46|9156.46|9276.32|9156.32|10
1653277270000|2022-05-23 03:41:10|9276.45|9156.45|9276.45|9156.45|9276.5|9156.5|9276.29|9156.29|10
1653277280000|2022-05-23 03:41:20|9276.56|9156.56|9276.35|9156.35|9277.09|9157.09|9276.35|9156.35|9
1653277290000|2022-05-23 03:41:30|9276.28|9156.28|9275.92|9155.92|9276.28|9156.28|9275.92|9155.92|10
1653277300000|2022-05-23 03:41:40|9275.93|9155.93|9274.82|9154.82|9275.93|9155.93|9274.82|9154.82|10
1653277310000|2022-05-23 03:41:50|9274.63|9154.63|9274.6|9154.6|9274.68|9154.68|9274.42|9154.42|10
1653277320000|2022-05-23 03:42:00|9274.89|9154.89|9275.19|9155.19|9275.24|9155.24|9274.71|9154.71|9
1653277330000|2022-05-23 03:42:10|9275.14|9155.14|9275.18|9155.18|9275.35|9155.35|9275|9155|7
1653277340000|2022-05-23 03:42:20|9275.33|9155.33|9275.71|9155.71|9275.85|9155.85|9275.33|9155.33|9
1653277350000|2022-05-23 03:42:30|9275.7|9155.7|9276.03|9156.03|9276.1|9156.1|9275.69|9155.69|9
1653277360000|2022-05-23 03:42:40|9276.05|9156.05|9277.92|9157.92|9277.92|9157.92|9276.05|9156.05|10
1653277370000|2022-05-23 03:42:50|9278|9158|9279.92|9159.92|9279.96|9159.96|9277.97|9157.97|10
1653277380000|2022-05-23 03:43:00|9280.09|9160.09|9280.93|9160.93|9280.93|9160.93|9280.09|9160.09|10
1653277390000|2022-05-23 03:43:10|9280.83|9160.83|9280.34|9160.34|9280.83|9160.83|9280.34|9160.34|10
1653277400000|2022-05-23 03:43:20|9280.31|9160.31|9280.17|9160.17|9280.45|9160.45|9280.09|9160.09|10
1653277410000|2022-05-23 03:43:30|9280.34|9160.34|9280.38|9160.38|9280.51|9160.51|9280.33|9160.33|8
1653277420000|2022-05-23 03:43:40|9280.41|9160.41|9281.13|9161.13|9281.13|9161.13|9280.41|9160.41|9
1653277430000|2022-05-23 03:43:50|9281.05|9161.05|9280.46|9160.46|9281.05|9161.05|9280.26|9160.26|9
1653277440000|2022-05-23 03:44:00|9280.44|9160.44|9280.12|9160.12|9280.44|9160.44|9280.12|9160.12|6
1653277450000|2022-05-23 03:44:10|9280.02|9160.02|9279.83|9159.83|9280.03|9160.03|9279.83|9159.83|5
1653277460000|2022-05-23 03:44:20|9279.85|9159.85|9279.78|9159.78|9279.85|9159.85|9279.78|9159.78|2
1653277470000|2022-05-23 03:44:30|9279.75|9159.75|9280.82|9160.82|9280.82|9160.82|9279.58|9159.58|10
1653277480000|2022-05-23 03:44:40|9281.02|9161.02|9281.54|9161.54|9281.81|9161.81|9281.02|9161.02|10
1653277490000|2022-05-23 03:44:50|9281.62|9161.62|9281.47|9161.47|9281.62|9161.62|9281.45|9161.45|8
1653277500000|2022-05-23 03:45:00|9281.49|9161.49|9281.48|9161.48|9281.49|9161.49|9281.32|9161.32|10
1653277510000|2022-05-23 03:45:10|9281.49|9161.49|9281.6|9161.6|9281.68|9161.68|9281.47|9161.47|7
1653277520000|2022-05-23 03:45:20|9281.56|9161.56|9279.45|9159.45|9281.98|9161.98|9279.45|9159.45|10
1653277530000|2022-05-23 03:45:30|9279.51|9159.51|9278.74|9158.74|9279.51|9159.51|9278.74|9158.74|8
1653277540000|2022-05-23 03:45:40|9278.8|9158.8|9278.18|9158.18|9278.88|9158.88|9278.18|9158.18|9
1653277550000|2022-05-23 03:45:50|9278.16|9158.16|9277.99|9157.99|9278.33|9158.33|9277.99|9157.99|8
1653277560000|2022-05-23 03:46:00|9277.97|9157.97|9278.1|9158.1|9278.2|9158.2|9277.97|9157.97|7
1653277570000|2022-05-23 03:46:10|9278.07|9158.07|9278.02|9158.02|9278.16|9158.16|9278.02|9158.02|6
1653277580000|2022-05-23 03:46:20|9278.09|9158.09|9278.12|9158.12|9278.25|9158.25|9278.09|9158.09|6
1653277590000|2022-05-23 03:46:30|9278.31|9158.31|9278.37|9158.37|9278.46|9158.46|9278.31|9158.31|10
1653277600000|2022-05-23 03:46:40|9278.15|9158.15|9277.32|9157.32|9278.15|9158.15|9277.32|9157.32|8
1653277610000|2022-05-23 03:46:50|9277.39|9157.39|9277.46|9157.46|9277.56|9157.56|9277.39|9157.39|9
1653277620000|2022-05-23 03:47:00|9277.35|9157.35|9277.44|9157.44|9277.47|9157.47|9277.26|9157.26|9
1653277630000|2022-05-23 03:47:10|9277.47|9157.47|9277.19|9157.19|9277.47|9157.47|9277.18|9157.18|7
1653277640000|2022-05-23 03:47:20|9277.15|9157.15|9276.69|9156.69|9277.15|9157.15|9276.58|9156.58|7
1653277650000|2022-05-23 03:47:30|9276.68|9156.68|9276.41|9156.41|9276.75|9156.75|9276.31|9156.31|7
1653277660000|2022-05-23 03:47:40|9276.5|9156.5|9276.66|9156.66|9276.66|9156.66|9276.5|9156.5|7
1653277670000|2022-05-23 03:47:50|9276.62|9156.62|9276.57|9156.57|9276.72|9156.72|9276.57|9156.57|4
1653277680000|2022-05-23 03:48:00|9276.47|9156.47|9276.99|9156.99|9276.99|9156.99|9276.31|9156.31|9
1653277690000|2022-05-23 03:48:10|9277.22|9157.22|9277.54|9157.54|9277.62|9157.62|9277.22|9157.22|8
1653277700000|2022-05-23 03:48:20|9277.48|9157.48|9277.9|9157.9|9277.9|9157.9|9277.29|9157.29|10
1653277710000|2022-05-23 03:48:30|9277.63|9157.63|9277.93|9157.93|9278.04|9158.04|9277.62|9157.62|9
1653277720000|2022-05-23 03:48:40|9278.04|9158.04|9279.22|9159.22|9279.22|9159.22|9278.04|9158.04|8
1653277730000|2022-05-23 03:48:50|9279.27|9159.27|9280.29|9160.29|9280.29|9160.29|9279.27|9159.27|7
1653277740000|2022-05-23 03:49:00|9280.4|9160.4|9280.85|9160.85|9280.92|9160.92|9280.4|9160.4|8
1653277750000|2022-05-23 03:49:10|9280.91|9160.91|9280.87|9160.87|9281.03|9161.03|9280.85|9160.85|8
1653277760000|2022-05-23 03:49:20|9280.7|9160.7|9280.71|9160.71|9280.76|9160.76|9280.18|9160.18|8
1653277770000|2022-05-23 03:49:30|9280.87|9160.87|9280.84|9160.84|9281.03|9161.03|9280.65|9160.65|9
1653277780000|2022-05-23 03:49:40|9280.82|9160.82|9280.61|9160.61|9280.82|9160.82|9280.61|9160.61|6
1653277790000|2022-05-23 03:49:50|9280.67|9160.67|9283.44|9163.44|9283.44|9163.44|9280.67|9160.67|10
1653277800000|2022-05-23 03:50:00|9283.73|9163.73|9285.11|9165.11|9285.11|9165.11|9283.73|9163.73|10
1653277810000|2022-05-23 03:50:10|9284.85|9164.85|9285.21|9165.21|9285.21|9165.21|9284.82|9164.82|8
1653277820000|2022-05-23 03:50:20|9285.29|9165.29|9285.9|9165.9|9285.9|9165.9|9284.95|9164.95|9
1653277830000|2022-05-23 03:50:30|9285.94|9165.94|9286.55|9166.55|9286.55|9166.55|9285.77|9165.77|9
1653277840000|2022-05-23 03:50:40|9286.62|9166.62|9287.78|9167.78|9287.85|9167.85|9286.62|9166.62|9
1653277850000|2022-05-23 03:50:50|9287.89|9167.89|9288.89|9168.89|9288.89|9168.89|9287.89|9167.89|9
1653277860000|2022-05-23 03:51:00|9289.13|9169.13|9288.97|9168.97|9289.2|9169.2|9288.91|9168.91|9
1653277870000|2022-05-23 03:51:10|9288.96|9168.96|9288.8|9168.8|9289|9169|9288.72|9168.72|8
1653277880000|2022-05-23 03:51:20|9288.78|9168.78|9289.2|9169.2|9289.2|9169.2|9288.78|9168.78|7
1653277890000|2022-05-23 03:51:30|9289.16|9169.16|9289.8|9169.8|9289.81|9169.81|9289.16|9169.16|10
1653277900000|2022-05-23 03:51:40|9289.79|9169.79|9289.94|9169.94|9289.94|9169.94|9289.74|9169.74|7
1653277910000|2022-05-23 03:51:50|9290.07|9170.07|9289.88|9169.88|9290.12|9170.12|9289.88|9169.88|7
1653277920000|2022-05-23 03:52:00|9289.86|9169.86|9290.66|9170.66|9290.75|9170.75|9289.82|9169.82|10
1653277930000|2022-05-23 03:52:10|9290.76|9170.76|9290.58|9170.58|9291.01|9171.01|9290.58|9170.58|9
1653277940000|2022-05-23 03:52:20|9290.59|9170.59|9289.86|9169.86|9290.59|9170.59|9289.86|9169.86|10
1653277950000|2022-05-23 03:52:30|9289.83|9169.83|9289.85|9169.85|9290.03|9170.03|9289.82|9169.82|7
1653277960000|2022-05-23 03:52:40|9289.84|9169.84|9289.94|9169.94|9290.01|9170.01|9289.75|9169.75|9
1653277970000|2022-05-23 03:52:50|9289.87|9169.87|9289.81|9169.81|9289.94|9169.94|9289.81|9169.81|8
1653277980000|2022-05-23 03:53:00|9289.69|9169.69|9289.8|9169.8|9289.86|9169.86|9289.68|9169.68|8
1653277990000|2022-05-23 03:53:10|9289.92|9169.92|9289.98|9169.98|9289.98|9169.98|9289.92|9169.92|2
1653278000000|2022-05-23 03:53:20|9289.86|9169.86|9290.22|9170.22|9290.35|9170.35|9289.86|9169.86|9
1653278010000|2022-05-23 03:53:30|9290.47|9170.47|9290.22|9170.22|9290.47|9170.47|9290.22|9170.22|7
1653278020000|2022-05-23 03:53:40|9290.1|9170.1|9289.46|9169.46|9290.23|9170.23|9289.46|9169.46|9
1653278030000|2022-05-23 03:53:50|9289.51|9169.51|9292.63|9172.63|9292.63|9172.63|9289.51|9169.51|10
1653278040000|2022-05-23 03:54:00|9292.79|9172.79|9294.16|9174.16|9294.16|9174.16|9292.7|9172.7|10
1653278050000|2022-05-23 03:54:10|9294.57|9174.57|9296.03|9176.03|9296.03|9176.03|9294.57|9174.57|10
1653278060000|2022-05-23 03:54:20|9296.12|9176.12|9296.75|9176.75|9296.75|9176.75|9296.12|9176.12|8
1653278070000|2022-05-23 03:54:30|9297.04|9177.04|9296.26|9176.26|9297.04|9177.04|9296.26|9176.26|10
1653278080000|2022-05-23 03:54:40|9296.36|9176.36|9296.37|9176.37|9296.67|9176.67|9296.36|9176.36|9
1653278090000|2022-05-23 03:54:50|9296.38|9176.38|9295.44|9175.44|9296.38|9176.38|9295.44|9175.44|10
1653278100000|2022-05-23 03:55:00|9295.13|9175.13|9294.64|9174.64|9295.13|9175.13|9294.64|9174.64|9
1653278110000|2022-05-23 03:55:10|9294.5|9174.5|9294.31|9174.31|9294.5|9174.5|9294.21|9174.21|9
1653278120000|2022-05-23 03:55:20|9294.32|9174.32|9293.8|9173.8|9294.41|9174.41|9293.8|9173.8|9
1653278130000|2022-05-23 03:55:30|9293.75|9173.75|9293.43|9173.43|9293.75|9173.75|9293.43|9173.43|7
1653278140000|2022-05-23 03:55:40|9293.37|9173.37|9293.09|9173.09|9293.37|9173.37|9293.09|9173.09|9
1653278150000|2022-05-23 03:55:50|9293.1|9173.1|9293.31|9173.31|9293.32|9173.32|9293.01|9173.01|10
1653278160000|2022-05-23 03:56:00|9293.44|9173.44|9292.65|9172.65|9293.55|9173.55|9292.65|9172.65|9
1653278170000|2022-05-23 03:56:10|9292.42|9172.42|9292.19|9172.19|9292.43|9172.43|9291.99|9171.99|8
1653278180000|2022-05-23 03:56:20|9292.2|9172.2|9292.29|9172.29|9292.29|9172.29|9292.14|9172.14|7
1653278190000|2022-05-23 03:56:30|9292.32|9172.32|9291.99|9171.99|9292.34|9172.34|9291.98|9171.98|9
1653278200000|2022-05-23 03:56:40|9291.15|9171.15|9289.99|9169.99|9291.15|9171.15|9289.99|9169.99|9
1653278210000|2022-05-23 03:56:50|9289.98|9169.98|9289.75|9169.75|9289.98|9169.98|9289.75|9169.75|6
1653278220000|2022-05-23 03:57:00|9289.63|9169.63|9289.28|9169.28|9289.63|9169.63|9289.09|9169.09|6
1653278230000|2022-05-23 03:57:10|9289.34|9169.34|9288.84|9168.84|9289.34|9169.34|9288.78|9168.78|7
1653278240000|2022-05-23 03:57:20|9288.81|9168.81|9288.62|9168.62|9288.84|9168.84|9288.57|9168.57|8
1653278250000|2022-05-23 03:57:30|9288.41|9168.41|9288.45|9168.45|9288.45|9168.45|9288.28|9168.28|8
1653278260000|2022-05-23 03:57:40|9288.22|9168.22|9287.52|9167.52|9288.22|9168.22|9287.52|9167.52|10
1653278270000|2022-05-23 03:57:50|9287.53|9167.53|9286.78|9166.78|9287.53|9167.53|9286.44|9166.44|9
1653278280000|2022-05-23 03:58:00|9286.86|9166.86|9287.09|9167.09|9287.09|9167.09|9286.81|9166.81|8
1653278290000|2022-05-23 03:58:10|9287.08|9167.08|9286.72|9166.72|9287.08|9167.08|9286.68|9166.68|9
1653278300000|2022-05-23 03:58:20|9286.69|9166.69|9286.62|9166.62|9286.85|9166.85|9286.62|9166.62|8
1653278310000|2022-05-23 03:58:30|9286.69|9166.69|9286.12|9166.12|9286.69|9166.69|9286.12|9166.12|7
1653278320000|2022-05-23 03:58:40|9286.08|9166.08|9286.05|9166.05|9286.12|9166.12|9286|9166|9
1653278330000|2022-05-23 03:58:50|9286.02|9166.02|9287.44|9167.44|9287.44|9167.44|9285.78|9165.78|10
1653278340000|2022-05-23 03:59:00|9287.48|9167.48|9290.52|9170.52|9290.53|9170.53|9287.48|9167.48|9
1653278350000|2022-05-23 03:59:10|9290.79|9170.79|9290.12|9170.12|9290.79|9170.79|9290.09|9170.09|9
1653278360000|2022-05-23 03:59:20|9290.29|9170.29|9290.48|9170.48|9290.49|9170.49|9290.29|9170.29|7
1653278370000|2022-05-23 03:59:30|9290.49|9170.49|9291.83|9171.83|9291.83|9171.83|9290.49|9170.49|8
1653278380000|2022-05-23 03:59:40|9291.9|9171.9|9292.15|9172.15|9292.21|9172.21|9291.8|9171.8|9
1653278390000|2022-05-23 03:59:50|9292.1|9172.1|9292.08|9172.08|9292.1|9172.1|9292.03|9172.03|5
1653278400000|2022-05-23 04:00:00|9292.1|9172.1|9290.56|9170.56|9292.26|9172.26|9290.41|9170.41|10
1653278410000|2022-05-23 04:00:10|9290.68|9170.68|9290.87|9170.87|9291.07|9171.07|9290.66|9170.66|10
1653278420000|2022-05-23 04:00:20|9290.7|9170.7|9294.52|9174.52|9294.52|9174.52|9290.7|9170.7|10
1653278430000|2022-05-23 04:00:30|9294.75|9174.75|9296.62|9176.62|9296.62|9176.62|9294.6|9174.6|10
1653278440000|2022-05-23 04:00:40|9296.56|9176.56|9296.83|9176.83|9296.97|9176.97|9296.56|9176.56|10
1653278450000|2022-05-23 04:00:50|9296.84|9176.84|9297.47|9177.47|9297.48|9177.48|9296.84|9176.84|10
1653278460000|2022-05-23 04:01:00|9297.65|9177.65|9296.89|9176.89|9297.86|9177.86|9296.89|9176.89|9
1653278470000|2022-05-23 04:01:10|9296.71|9176.71|9296.13|9176.13|9296.71|9176.71|9296.13|9176.13|9
1653278480000|2022-05-23 04:01:20|9296.16|9176.16|9296.02|9176.02|9296.16|9176.16|9295.95|9175.95|10
1653278490000|2022-05-23 04:01:30|9296.13|9176.13|9296.29|9176.29|9296.29|9176.29|9296.07|9176.07|8
1653278500000|2022-05-23 04:01:40|9296.25|9176.25|9296.93|9176.93|9296.93|9176.93|9296.25|9176.25|9
1653278510000|2022-05-23 04:01:50|9297.02|9177.02|9297.52|9177.52|9297.52|9177.52|9297.02|9177.02|10
1653278520000|2022-05-23 04:02:00|9297.43|9177.43|9297.62|9177.62|9297.62|9177.62|9297.32|9177.32|9
1653278530000|2022-05-23 04:02:10|9297.69|9177.69|9297.95|9177.95|9297.95|9177.95|9297.69|9177.69|7
1653278540000|2022-05-23 04:02:20|9298.08|9178.08|9297.81|9177.81|9298.08|9178.08|9297.77|9177.77|10
1653278550000|2022-05-23 04:02:30|9297.73|9177.73|9297.88|9177.88|9297.94|9177.94|9297.73|9177.73|8
1653278560000|2022-05-23 04:02:40|9297.96|9177.96|9298.23|9178.23|9298.23|9178.23|9297.96|9177.96|7
1653278570000|2022-05-23 04:02:50|9298.31|9178.31|9298.35|9178.35|9298.5|9178.5|9298.31|9178.31|6
1653278580000|2022-05-23 04:03:00|9298.34|9178.34|9298.48|9178.48|9298.48|9178.48|9298.34|9178.34|7
1653278590000|2022-05-23 04:03:10|9298.56|9178.56|9298.02|9178.02|9298.57|9178.57|9297.9|9177.9|9
1653278600000|2022-05-23 04:03:20|9298.46|9178.46|9298.93|9178.93|9298.93|9178.93|9298.46|9178.46|9
1653278610000|2022-05-23 04:03:30|9298.97|9178.97|9299.76|9179.76|9299.8|9179.8|9298.86|9178.86|10
1653278620000|2022-05-23 04:03:40|9299.69|9179.69|9299.95|9179.95|9299.99|9179.99|9299.69|9179.69|7
1653278630000|2022-05-23 04:03:50|9299.94|9179.94|9300.37|9180.37|9300.37|9180.37|9299.94|9179.94|10
1653278640000|2022-05-23 04:04:00|9300.25|9180.25|9300.84|9180.84|9300.88|9180.88|9300.25|9180.25|9
1653278650000|2022-05-23 04:04:10|9300.94|9180.94|9301.23|9181.23|9301.45|9181.45|9300.94|9180.94|8
1653278660000|2022-05-23 04:04:20|9301.36|9181.36|9302.47|9182.47|9302.63|9182.63|9301.19|9181.19|10
1653278670000|2022-05-23 04:04:30|9302.61|9182.61|9302.68|9182.68|9303.01|9183.01|9302.61|9182.61|9
1653278680000|2022-05-23 04:04:40|9302.54|9182.54|9302.5|9182.5|9302.78|9182.78|9302.44|9182.44|10
1653278690000|2022-05-23 04:04:50|9302.3|9182.3|9303.96|9183.96|9303.96|9183.96|9302.29|9182.29|9
1653278700000|2022-05-23 04:05:00|9304.53|9184.53|9306.54|9186.54|9306.54|9186.54|9304.27|9184.27|10
1653278710000|2022-05-23 04:05:10|9306.72|9186.72|9306.34|9186.34|9307.52|9187.52|9306.04|9186.04|10
1653278720000|2022-05-23 04:05:20|9306.16|9186.16|9307.05|9187.05|9307.05|9187.05|9306.16|9186.16|10
1653278730000|2022-05-23 04:05:30|9307|9187|9307.13|9187.13|9307.25|9187.25|9307|9187|10
1653278740000|2022-05-23 04:05:40|9307.11|9187.11|9306.83|9186.83|9307.11|9187.11|9306.77|9186.77|10
1653278750000|2022-05-23 04:05:50|9306.82|9186.82|9307.53|9187.53|9307.53|9187.53|9306.82|9186.82|5
1653278760000|2022-05-23 04:06:00|9307.56|9187.56|9308.73|9188.73|9308.73|9188.73|9307.49|9187.49|8
1653278770000|2022-05-23 04:06:10|9308.74|9188.74|9309.04|9189.04|9309.04|9189.04|9308.73|9188.73|10
1653278780000|2022-05-23 04:06:20|9309.18|9189.18|9309.32|9189.32|9309.39|9189.39|9309.16|9189.16|9
1653278790000|2022-05-23 04:06:30|9309.35|9189.35|9310.17|9190.17|9310.17|9190.17|9309.35|9189.35|10
1653278800000|2022-05-23 04:06:40|9310.18|9190.18|9311.32|9191.32|9311.32|9191.32|9310.12|9190.12|7
1653278810000|2022-05-23 04:06:50|9311.33|9191.33|9311.15|9191.15|9311.36|9191.36|9311.15|9191.15|9
1653278820000|2022-05-23 04:07:00|9311.07|9191.07|9309.83|9189.83|9311.13|9191.13|9309.83|9189.83|9
1653278830000|2022-05-23 04:07:10|9309.44|9189.44|9308.97|9188.97|9309.44|9189.44|9308.8|9188.8|9
1653278840000|2022-05-23 04:07:20|9309|9189|9308.78|9188.78|9309.01|9189.01|9308.78|9188.78|7
1653278850000|2022-05-23 04:07:30|9308.8|9188.8|9308.49|9188.49|9308.84|9188.84|9308.49|9188.49|8
1653278860000|2022-05-23 04:07:40|9308.21|9188.21|9308.22|9188.22|9308.64|9188.64|9307.67|9187.67|8
1653278870000|2022-05-23 04:07:50|9308.26|9188.26|9308.01|9188.01|9308.33|9188.33|9307.62|9187.62|9
1653278880000|2022-05-23 04:08:00|9308.02|9188.02|9307.72|9187.72|9308.02|9188.02|9307.72|9187.72|10
1653278890000|2022-05-23 04:08:10|9307.37|9187.37|9307.87|9187.87|9307.89|9187.89|9307.37|9187.37|5
1653278900000|2022-05-23 04:08:20|9307.94|9187.94|9307.5|9187.5|9307.97|9187.97|9307.44|9187.44|9
1653278910000|2022-05-23 04:08:30|9307.54|9187.54|9307.61|9187.61|9307.61|9187.61|9307.44|9187.44|9
1653278920000|2022-05-23 04:08:40|9307.64|9187.64|9307.53|9187.53|9307.72|9187.72|9307.53|9187.53|8
1653278930000|2022-05-23 04:08:50|9307.73|9187.73|9307.72|9187.72|9307.78|9187.78|9307.69|9187.69|9
1653278940000|2022-05-23 04:09:00|9307.87|9187.87|9307.9|9187.9|9307.93|9187.93|9307.75|9187.75|8
1653278950000|2022-05-23 04:09:10|9307.93|9187.93|9308.06|9188.06|9308.09|9188.09|9307.93|9187.93|6
1653278960000|2022-05-23 04:09:20|9307.78|9187.78|9307.62|9187.62|9307.78|9187.78|9307.38|9187.38|6
1653278970000|2022-05-23 04:09:30|9307.7|9187.7|9313.7|9193.7|9313.7|9193.7|9307.69|9187.69|10
1653278980000|2022-05-23 04:09:40|9314.28|9194.28|9315.08|9195.08|9316.71|9196.71|9314.27|9194.27|10
1653278990000|2022-05-23 04:09:50|9315.58|9195.58|9314.63|9194.63|9315.58|9195.58|9314.54|9194.54|10
1653279000000|2022-05-23 04:10:00|9314.44|9194.44|9316.45|9196.45|9316.45|9196.45|9314.39|9194.39|10
1653279010000|2022-05-23 04:10:10|9316.3|9196.3|9315.79|9195.79|9316.3|9196.3|9315.51|9195.51|8
1653279020000|2022-05-23 04:10:20|9315.47|9195.47|9316.04|9196.04|9316.15|9196.15|9315.47|9195.47|10
1653279030000|2022-05-23 04:10:30|9315.68|9195.68|9314.63|9194.63|9315.68|9195.68|9314.63|9194.63|10
1653279040000|2022-05-23 04:10:40|9314.53|9194.53|9314.95|9194.95|9314.95|9194.95|9314.53|9194.53|10
1653279050000|2022-05-23 04:10:50|9315.03|9195.03|9314.94|9194.94|9315.03|9195.03|9314.56|9194.56|10
1653279060000|2022-05-23 04:11:00|9315.25|9195.25|9315.62|9195.62|9315.72|9195.72|9315.25|9195.25|8
1653279070000|2022-05-23 04:11:10|9315.49|9195.49|9317.26|9197.26|9317.26|9197.26|9315.48|9195.48|10
1653279080000|2022-05-23 04:11:20|9317.65|9197.65|9320.43|9200.43|9320.52|9200.52|9317.65|9197.65|10
1653279090000|2022-05-23 04:11:30|9320.57|9200.57|9321.57|9201.57|9321.67|9201.67|9320.57|9200.57|10
1653279100000|2022-05-23 04:11:40|9321.95|9201.95|9321.43|9201.43|9322.37|9202.37|9321.38|9201.38|10
1653279110000|2022-05-23 04:11:50|9321.73|9201.73|9322.57|9202.57|9322.57|9202.57|9321.09|9201.09|10
1653279120000|2022-05-23 04:12:00|9322.69|9202.69|9324.59|9204.59|9324.62|9204.62|9322.6|9202.6|10
1653279130000|2022-05-23 04:12:10|9324.53|9204.53|9323.9|9203.9|9324.91|9204.91|9323.74|9203.74|10
1653279140000|2022-05-23 04:12:20|9323.93|9203.93|9324.25|9204.25|9324.25|9204.25|9323.93|9203.93|7
1653279150000|2022-05-23 04:12:30|9324.2|9204.2|9324.15|9204.15|9324.43|9204.43|9324.04|9204.04|10
1653279160000|2022-05-23 04:12:40|9324.14|9204.14|9324.41|9204.41|9324.43|9204.43|9324.13|9204.13|9
1653279170000|2022-05-23 04:12:50|9324.34|9204.34|9323.82|9203.82|9324.34|9204.34|9323.82|9203.82|8
1653279180000|2022-05-23 04:13:00|9323.68|9203.68|9323.01|9203.01|9323.68|9203.68|9323.01|9203.01|8
1653279190000|2022-05-23 04:13:10|9322.98|9202.98|9323.38|9203.38|9323.38|9203.38|9322.96|9202.96|10
1653279200000|2022-05-23 04:13:20|9323.29|9203.29|9323.26|9203.26|9323.5|9203.5|9323.26|9203.26|10
1653279210000|2022-05-23 04:13:30|9323.24|9203.24|9323.25|9203.25|9323.4|9203.4|9323.24|9203.24|7
1653279220000|2022-05-23 04:13:40|9323.35|9203.35|9323.54|9203.54|9323.54|9203.54|9323.11|9203.11|9
1653279230000|2022-05-23 04:13:50|9323.57|9203.57|9324.22|9204.22|9324.29|9204.29|9323.57|9203.57|7
1653279240000|2022-05-23 04:14:00|9323.71|9203.71|9322.97|9202.97|9323.75|9203.75|9322.97|9202.97|9
1653279250000|2022-05-23 04:14:10|9322.99|9202.99|9322.71|9202.71|9322.99|9202.99|9322.71|9202.71|9
1653279260000|2022-05-23 04:14:20|9322.73|9202.73|9322.21|9202.21|9322.77|9202.77|9322.21|9202.21|9
1653279270000|2022-05-23 04:14:30|9322.2|9202.2|9322.24|9202.24|9322.39|9202.39|9322.04|9202.04|9
1653279280000|2022-05-23 04:14:40|9322.06|9202.06|9321.03|9201.03|9322.06|9202.06|9320.98|9200.98|10
1653279290000|2022-05-23 04:14:50|9320.87|9200.87|9320.18|9200.18|9321.34|9201.34|9320.18|9200.18|9
1653279300000|2022-05-23 04:15:00|9320.29|9200.29|9321.4|9201.4|9321.4|9201.4|9320.29|9200.29|10
1653279310000|2022-05-23 04:15:10|9321.43|9201.43|9321.03|9201.03|9321.44|9201.44|9321.03|9201.03|10
1653279320000|2022-05-23 04:15:20|9320.97|9200.97|9320.8|9200.8|9320.98|9200.98|9320.77|9200.77|9
1653279330000|2022-05-23 04:15:30|9320.77|9200.77|9321.51|9201.51|9321.57|9201.57|9320.77|9200.77|7
1653279340000|2022-05-23 04:15:40|9321.54|9201.54|9321.09|9201.09|9321.58|9201.58|9320.96|9200.96|10
1653279350000|2022-05-23 04:15:50|9321.12|9201.12|9321.47|9201.47|9321.47|9201.47|9321.11|9201.11|10
1653279360000|2022-05-23 04:16:00|9321.46|9201.46|9321.92|9201.92|9321.93|9201.93|9321.36|9201.36|10
1653279370000|2022-05-23 04:16:10|9321.89|9201.89|9321.72|9201.72|9322.03|9202.03|9321.72|9201.72|6
1653279380000|2022-05-23 04:16:20|9321.81|9201.81|9321.63|9201.63|9322.12|9202.12|9321.63|9201.63|10
1653279390000|2022-05-23 04:16:30|9321.51|9201.51|9321.1|9201.1|9321.51|9201.51|9321|9201|9
1653279400000|2022-05-23 04:16:40|9320.95|9200.95|9319.54|9199.54|9320.95|9200.95|9319.54|9199.54|10
1653279410000|2022-05-23 04:16:50|9319.52|9199.52|9318.81|9198.81|9319.52|9199.52|9318.81|9198.81|7
1653279420000|2022-05-23 04:17:00|9318.9|9198.9|9318.61|9198.61|9318.95|9198.95|9318.52|9198.52|8
1653279430000|2022-05-23 04:17:10|9318.14|9198.14|9318.91|9198.91|9318.92|9198.92|9317.99|9197.99|9
1653279440000|2022-05-23 04:17:20|9318.92|9198.92|9318.08|9198.08|9318.92|9198.92|9318.08|9198.08|7
1653279450000|2022-05-23 04:17:30|9317.97|9197.97|9317.33|9197.33|9317.97|9197.97|9317.33|9197.33|8
1653279460000|2022-05-23 04:17:40|9317.35|9197.35|9317.5|9197.5|9317.5|9197.5|9317.25|9197.25|8
1653279470000|2022-05-23 04:17:50|9317.58|9197.58|9317.47|9197.47|9317.63|9197.63|9317.4|9197.4|9
1653279480000|2022-05-23 04:18:00|9317.43|9197.43|9316.82|9196.82|9317.49|9197.49|9316.82|9196.82|10
1653279490000|2022-05-23 04:18:10|9316.74|9196.74|9316.61|9196.61|9316.74|9196.74|9316.21|9196.21|9
1653279500000|2022-05-23 04:18:20|9316.43|9196.43|9315.36|9195.36|9316.43|9196.43|9315.36|9195.36|10
1653279510000|2022-05-23 04:18:30|9315.46|9195.46|9316.19|9196.19|9316.19|9196.19|9315.46|9195.46|6
1653279520000|2022-05-23 04:18:40|9316.28|9196.28|9318.21|9198.21|9318.21|9198.21|9316.28|9196.28|10
1653279530000|2022-05-23 04:18:50|9318.63|9198.63|9320.26|9200.26|9320.42|9200.42|9318.63|9198.63|10
1653279540000|2022-05-23 04:19:00|9320.4|9200.4|9320.93|9200.93|9320.93|9200.93|9320.28|9200.28|9
1653279550000|2022-05-23 04:19:10|9320.97|9200.97|9322.86|9202.86|9322.86|9202.86|9320.97|9200.97|8
1653279560000|2022-05-23 04:19:20|9323.86|9203.86|9325.33|9205.33|9325.33|9205.33|9323.86|9203.86|10
1653279570000|2022-05-23 04:19:30|9325.29|9205.29|9326.18|9206.18|9326.18|9206.18|9325.29|9205.29|10
1653279580000|2022-05-23 04:19:40|9326.21|9206.21|9326.86|9206.86|9327.12|9207.12|9326.21|9206.21|10
1653279590000|2022-05-23 04:19:50|9326.83|9206.83|9326.88|9206.88|9327.03|9207.03|9326.71|9206.71|10
1653279600000|2022-05-23 04:20:00|9326.89|9206.89|9326.62|9206.62|9326.99|9206.99|9326.62|9206.62|9
1653279610000|2022-05-23 04:20:10|9326.6|9206.6|9326.97|9206.97|9326.97|9206.97|9326.5|9206.5|9
1653279620000|2022-05-23 04:20:20|9326.88|9206.88|9326.58|9206.58|9327.07|9207.07|9326.58|9206.58|8
1653279630000|2022-05-23 04:20:30|9326.38|9206.38|9325.07|9205.07|9326.38|9206.38|9325.07|9205.07|9
1653279640000|2022-05-23 04:20:40|9325.04|9205.04|9324.31|9204.31|9325.04|9205.04|9324.31|9204.31|10
1653279650000|2022-05-23 04:20:50|9324.33|9204.33|9324.71|9204.71|9324.71|9204.71|9324.33|9204.33|8
1653279660000|2022-05-23 04:21:00|9324.58|9204.58|9323.81|9203.81|9324.59|9204.59|9323.81|9203.81|10
1653279670000|2022-05-23 04:21:10|9323.29|9203.29|9323.17|9203.17|9323.29|9203.29|9322.98|9202.98|9
1653279680000|2022-05-23 04:21:20|9323.29|9203.29|9322.57|9202.57|9323.37|9203.37|9322.51|9202.51|9
1653279690000|2022-05-23 04:21:30|9322.52|9202.52|9321.37|9201.37|9322.59|9202.59|9321.37|9201.37|8
1653279700000|2022-05-23 04:21:40|9321.26|9201.26|9321.3|9201.3|9321.98|9201.98|9321.26|9201.26|9
1653279710000|2022-05-23 04:21:50|9321.29|9201.29|9321.2|9201.2|9321.34|9201.34|9321.2|9201.2|5
1653279720000|2022-05-23 04:22:00|9321.13|9201.13|9322.08|9202.08|9322.29|9202.29|9321.13|9201.13|9
1653279730000|2022-05-23 04:22:10|9322.01|9202.01|9321.07|9201.07|9322.01|9202.01|9321.01|9201.01|10
1653279740000|2022-05-23 04:22:20|9321.06|9201.06|9319.44|9199.44|9321.15|9201.15|9319.44|9199.44|8
1653279750000|2022-05-23 04:22:30|9319.19|9199.19|9318.36|9198.36|9319.19|9199.19|9318.36|9198.36|10
1653279760000|2022-05-23 04:22:40|9318.44|9198.44|9319.49|9199.49|9319.49|9199.49|9318.19|9198.19|10
1653279770000|2022-05-23 04:22:50|9319.53|9199.53|9319.91|9199.91|9319.98|9199.98|9319.53|9199.53|9
1653279780000|2022-05-23 04:23:00|9319.84|9199.84|9319.82|9199.82|9319.94|9199.94|9319.82|9199.82|9
1653279790000|2022-05-23 04:23:10|9320.03|9200.03|9320.33|9200.33|9320.33|9200.33|9319.94|9199.94|8
1653279800000|2022-05-23 04:23:20|9320.27|9200.27|9319.87|9199.87|9320.35|9200.35|9319.87|9199.87|8
1653279810000|2022-05-23 04:23:30|9319.96|9199.96|9320.17|9200.17|9320.26|9200.26|9319.96|9199.96|8
1653279820000|2022-05-23 04:23:40|9320.11|9200.11|9320.62|9200.62|9320.62|9200.62|9320.11|9200.11|7
1653279830000|2022-05-23 04:23:50|9320.68|9200.68|9321.57|9201.57|9321.57|9201.57|9320.66|9200.66|10
1653279840000|2022-05-23 04:24:00|9321.54|9201.54|9322.15|9202.15|9322.15|9202.15|9321.54|9201.54|10
1653279850000|2022-05-23 04:24:10|9322.18|9202.18|9322.02|9202.02|9322.27|9202.27|9322.02|9202.02|8
1653279860000|2022-05-23 04:24:20|9322|9202|9321.64|9201.64|9322.01|9202.01|9321.64|9201.64|8
1653279870000|2022-05-23 04:24:30|9321.58|9201.58|9322.55|9202.55|9322.55|9202.55|9321.58|9201.58|8
1653279880000|2022-05-23 04:24:40|9322.59|9202.59|9322.96|9202.96|9322.98|9202.98|9322.59|9202.59|8
1653279890000|2022-05-23 04:24:50|9322.94|9202.94|9322.93|9202.93|9323.22|9203.22|9322.93|9202.93|9
1653279900000|2022-05-23 04:25:00|9322.92|9202.92|9322.65|9202.65|9322.92|9202.92|9322.65|9202.65|9
1653279910000|2022-05-23 04:25:10|9322.99|9202.99|9325.07|9205.07|9325.07|9205.07|9322.99|9202.99|9
1653279920000|2022-05-23 04:25:20|9325.12|9205.12|9324.46|9204.46|9325.42|9205.42|9324.46|9204.46|10
1653279930000|2022-05-23 04:25:30|9323.86|9203.86|9322.9|9202.9|9323.86|9203.86|9322.9|9202.9|10
1653279940000|2022-05-23 04:25:40|9322.91|9202.91|9323.68|9203.68|9323.7|9203.7|9322.91|9202.91|7
1653279950000|2022-05-23 04:25:50|9323.61|9203.61|9323.96|9203.96|9324.13|9204.13|9323.61|9203.61|10
1653279960000|2022-05-23 04:26:00|9324.1|9204.1|9323.87|9203.87|9324.1|9204.1|9323.87|9203.87|8
1653279970000|2022-05-23 04:26:10|9323.99|9203.99|9324.09|9204.09|9324.14|9204.14|9323.99|9203.99|7
1653279980000|2022-05-23 04:26:20|9324.39|9204.39|9324.47|9204.47|9324.6|9204.6|9324.39|9204.39|8
1653279990000|2022-05-23 04:26:30|9324.46|9204.46|9324.37|9204.37|9324.55|9204.55|9324.35|9204.35|9
1653280000000|2022-05-23 04:26:40|9324.42|9204.42|9323.56|9203.56|9324.49|9204.49|9323.56|9203.56|10
1653280010000|2022-05-23 04:26:50|9323.13|9203.13|9322.34|9202.34|9323.13|9203.13|9322.3|9202.3|8
1653280020000|2022-05-23 04:27:00|9322.31|9202.31|9321.72|9201.72|9322.38|9202.38|9321.66|9201.66|10
1653280030000|2022-05-23 04:27:10|9321.19|9201.19|9320.37|9200.37|9321.19|9201.19|9320.37|9200.37|10
1653280040000|2022-05-23 04:27:20|9320.27|9200.27|9319.86|9199.86|9320.48|9200.48|9319.86|9199.86|10
1653280050000|2022-05-23 04:27:30|9319.8|9199.8|9319.48|9199.48|9319.8|9199.8|9319.48|9199.48|9
1653280060000|2022-05-23 04:27:40|9319.49|9199.49|9320|9200|9320|9200|9319.49|9199.49|10
1653280070000|2022-05-23 04:27:50|9320.01|9200.01|9320.11|9200.11|9320.11|9200.11|9319.9|9199.9|5
1653280080000|2022-05-23 04:28:00|9320.15|9200.15|9321.46|9201.46|9321.46|9201.46|9320.15|9200.15|8
1653280090000|2022-05-23 04:28:10|9321.88|9201.88|9323.03|9203.03|9323.03|9203.03|9321.88|9201.88|9
1653280100000|2022-05-23 04:28:20|9323.08|9203.08|9323.54|9203.54|9323.54|9203.54|9323.07|9203.07|9
1653280110000|2022-05-23 04:28:30|9323.57|9203.57|9323.99|9203.99|9323.99|9203.99|9323.57|9203.57|9
1653280120000|2022-05-23 04:28:40|9323.95|9203.95|9322.8|9202.8|9323.95|9203.95|9322.8|9202.8|9
1653280130000|2022-05-23 04:28:50|9322.7|9202.7|9322.25|9202.25|9322.7|9202.7|9322.15|9202.15|9
1653280140000|2022-05-23 04:29:00|9322.48|9202.48|9322.39|9202.39|9322.49|9202.49|9322.33|9202.33|6
1653280150000|2022-05-23 04:29:10|9322.42|9202.42|9323.13|9203.13|9323.13|9203.13|9322.41|9202.41|10
1653280160000|2022-05-23 04:29:20|9323.09|9203.09|9323.19|9203.19|9323.19|9203.19|9323.03|9203.03|7
1653280170000|2022-05-23 04:29:30|9323.13|9203.13|9322.73|9202.73|9323.13|9203.13|9322.37|9202.37|9
1653280180000|2022-05-23 04:29:40|9322.8|9202.8|9323.11|9203.11|9323.19|9203.19|9322.8|9202.8|6
1653280190000|2022-05-23 04:29:50|9322.96|9202.96|9322.96|9202.96|9323.07|9203.07|9322.96|9202.96|8
1653280200000|2022-05-23 04:30:00|9322.99|9202.99|9324.44|9204.44|9324.56|9204.56|9322.99|9202.99|9
1653280210000|2022-05-23 04:30:10|9324.45|9204.45|9325.69|9205.69|9325.69|9205.69|9324.45|9204.45|9
1653280220000|2022-05-23 04:30:20|9325.9|9205.9|9326.08|9206.08|9326.27|9206.27|9325.8|9205.8|10
1653280230000|2022-05-23 04:30:30|9326.15|9206.15|9327.33|9207.33|9327.33|9207.33|9326.15|9206.15|9
1653280240000|2022-05-23 04:30:40|9327.24|9207.24|9327.69|9207.69|9327.69|9207.69|9327.24|9207.24|9
1653280250000|2022-05-23 04:30:50|9327.74|9207.74|9329.1|9209.1|9329.57|9209.57|9327.74|9207.74|9
1653280260000|2022-05-23 04:31:00|9329.08|9209.08|9329.63|9209.63|9329.8|9209.8|9329.08|9209.08|10
1653280270000|2022-05-23 04:31:10|9329.6|9209.6|9330.84|9210.84|9330.84|9210.84|9329.57|9209.57|10
1653280280000|2022-05-23 04:31:20|9330.91|9210.91|9331.48|9211.48|9331.48|9211.48|9330.91|9210.91|10
1653280290000|2022-05-23 04:31:30|9331.77|9211.77|9332.02|9212.02|9332.09|9212.09|9331.77|9211.77|9
1653280300000|2022-05-23 04:31:40|9332.11|9212.11|9332.55|9212.55|9332.65|9212.65|9332|9212|9
1653280310000|2022-05-23 04:31:50|9332.53|9212.53|9332.7|9212.7|9332.7|9212.7|9332.52|9212.52|9
1653280320000|2022-05-23 04:32:00|9332.6|9212.6|9333.62|9213.62|9333.72|9213.72|9332.6|9212.6|10
1653280330000|2022-05-23 04:32:10|9333.78|9213.78|9335.04|9215.04|9335.04|9215.04|9333.78|9213.78|9
1653280340000|2022-05-23 04:32:20|9335|9215|9334.9|9214.9|9335.38|9215.38|9334.9|9214.9|9
1653280350000|2022-05-23 04:32:30|9334.82|9214.82|9334.6|9214.6|9334.82|9214.82|9334.51|9214.51|8
1653280360000|2022-05-23 04:32:40|9334.76|9214.76|9334.21|9214.21|9334.76|9214.76|9334.21|9214.21|10
1653280370000|2022-05-23 04:32:50|9334.2|9214.2|9334.54|9214.54|9334.54|9214.54|9334.2|9214.2|9
1653280380000|2022-05-23 04:33:00|9334.63|9214.63|9334.28|9214.28|9335.18|9215.18|9334.2|9214.2|10
1653280390000|2022-05-23 04:33:10|9334.16|9214.16|9333.86|9213.86|9334.16|9214.16|9333.86|9213.86|10
1653280400000|2022-05-23 04:33:20|9333.85|9213.85|9332.28|9212.28|9333.85|9213.85|9332.28|9212.28|9
1653280410000|2022-05-23 04:33:30|9332.39|9212.39|9331.28|9211.28|9332.39|9212.39|9331.28|9211.28|10
1653280420000|2022-05-23 04:33:40|9331.24|9211.24|9329.82|9209.82|9331.24|9211.24|9329.82|9209.82|10
1653280430000|2022-05-23 04:33:50|9329.84|9209.84|9329.6|9209.6|9329.91|9209.91|9329.6|9209.6|10
1653280440000|2022-05-23 04:34:00|9329.64|9209.64|9329.33|9209.33|9329.64|9209.64|9329.3|9209.3|9
1653280450000|2022-05-23 04:34:10|9328.41|9208.41|9326.65|9206.65|9328.41|9208.41|9326.65|9206.65|9
1653280460000|2022-05-23 04:34:20|9326.55|9206.55|9326.8|9206.8|9326.83|9206.83|9326.45|9206.45|9
1653280470000|2022-05-23 04:34:30|9326.67|9206.67|9326.06|9206.06|9326.69|9206.69|9326.05|9206.05|10
1653280480000|2022-05-23 04:34:40|9325.77|9205.77|9325.38|9205.38|9325.77|9205.77|9325.38|9205.38|6
1653280490000|2022-05-23 04:34:50|9325.39|9205.39|9324.91|9204.91|9325.39|9205.39|9324.91|9204.91|7
1653280500000|2022-05-23 04:35:00|9324.9|9204.9|9324.52|9204.52|9324.91|9204.91|9324.52|9204.52|8
1653280510000|2022-05-23 04:35:10|9324.48|9204.48|9324.01|9204.01|9324.48|9204.48|9324.01|9204.01|9
1653280520000|2022-05-23 04:35:20|9323.73|9203.73|9323.79|9203.79|9323.91|9203.91|9323.51|9203.51|10
1653280530000|2022-05-23 04:35:30|9323.51|9203.51|9322.84|9202.84|9323.51|9203.51|9322.62|9202.62|10
1653280540000|2022-05-23 04:35:40|9322.9|9202.9|9323.26|9203.26|9323.26|9203.26|9322.83|9202.83|10
1653280550000|2022-05-23 04:35:50|9323.35|9203.35|9322.5|9202.5|9323.39|9203.39|9322.5|9202.5|9
1653280560000|2022-05-23 04:36:00|9322.58|9202.58|9322.29|9202.29|9322.67|9202.67|9322.29|9202.29|10
1653280570000|2022-05-23 04:36:10|9322.28|9202.28|9323.18|9203.18|9323.24|9203.24|9322.26|9202.26|9
1653280580000|2022-05-23 04:36:20|9323.23|9203.23|9323.04|9203.04|9323.25|9203.25|9323.04|9203.04|5
1653280590000|2022-05-23 04:36:30|9322.95|9202.95|9322.77|9202.77|9323.03|9203.03|9322.71|9202.71|10
1653280600000|2022-05-23 04:36:40|9322.83|9202.83|9323.02|9203.02|9323.09|9203.09|9322.83|9202.83|10
1653280610000|2022-05-23 04:36:50|9323.1|9203.1|9322.92|9202.92|9323.15|9203.15|9322.88|9202.88|9
1653280620000|2022-05-23 04:37:00|9322.97|9202.97|9323.04|9203.04|9323.13|9203.13|9322.97|9202.97|8
1653280630000|2022-05-23 04:37:10|9323.39|9203.39|9324.36|9204.36|9324.36|9204.36|9323.39|9203.39|10
1653280640000|2022-05-23 04:37:20|9324.82|9204.82|9325.2|9205.2|9325.31|9205.31|9324.82|9204.82|10
1653280650000|2022-05-23 04:37:30|9325.23|9205.23|9325.24|9205.24|9325.3|9205.3|9325.14|9205.14|9
1653280660000|2022-05-23 04:37:40|9325.27|9205.27|9325.48|9205.48|9325.51|9205.51|9325.27|9205.27|7
1653280670000|2022-05-23 04:37:50|9325.42|9205.42|9325.06|9205.06|9325.53|9205.53|9325.06|9205.06|9
1653280680000|2022-05-23 04:38:00|9325.1|9205.1|9325.75|9205.75|9325.81|9205.81|9325.1|9205.1|10
1653280690000|2022-05-23 04:38:10|9325.83|9205.83|9325.03|9205.03|9325.83|9205.83|9325.03|9205.03|10
1653280700000|2022-05-23 04:38:20|9324.69|9204.69|9323.16|9203.16|9324.69|9204.69|9323.16|9203.16|10
1653280710000|2022-05-23 04:38:30|9323.15|9203.15|9322.17|9202.17|9323.15|9203.15|9322.17|9202.17|10
1653280720000|2022-05-23 04:38:40|9322.25|9202.25|9320.7|9200.7|9322.25|9202.25|9320.7|9200.7|10
1653280730000|2022-05-23 04:38:50|9320.69|9200.69|9320.32|9200.32|9320.69|9200.69|9320.32|9200.32|7
1653280740000|2022-05-23 04:39:00|9320.26|9200.26|9319.83|9199.83|9320.26|9200.26|9319.83|9199.83|9
1653280750000|2022-05-23 04:39:10|9319.78|9199.78|9319.19|9199.19|9319.78|9199.78|9319.19|9199.19|6
1653280760000|2022-05-23 04:39:20|9319.06|9199.06|9318.12|9198.12|9319.06|9199.06|9318.12|9198.12|10
1653280770000|2022-05-23 04:39:30|9318.09|9198.09|9317.26|9197.26|9318.17|9198.17|9317.26|9197.26|10
1653280780000|2022-05-23 04:39:40|9316.18|9196.18|9315.09|9195.09|9316.25|9196.25|9315.07|9195.07|10
1653280790000|2022-05-23 04:39:50|9315.21|9195.21|9314.93|9194.93|9315.21|9195.21|9314.9|9194.9|10
1653280800000|2022-05-23 04:40:00|9314.98|9194.98|9314.35|9194.35|9315.3|9195.3|9314.35|9194.35|10
1653280810000|2022-05-23 04:40:10|9314.3|9194.3|9313.64|9193.64|9314.44|9194.44|9313.64|9193.64|9
1653280820000|2022-05-23 04:40:20|9312.85|9192.85|9312.86|9192.86|9312.91|9192.91|9312.77|9192.77|10
1653280830000|2022-05-23 04:40:30|9312.46|9192.46|9309.3|9189.3|9312.46|9192.46|9309.3|9189.3|9
1653280840000|2022-05-23 04:40:40|9309.25|9189.25|9307.47|9187.47|9309.25|9189.25|9307.25|9187.25|10
1653280850000|2022-05-23 04:40:50|9307.49|9187.49|9307.49|9187.49|9307.66|9187.66|9307.4|9187.4|10
1653280860000|2022-05-23 04:41:00|9307.5|9187.5|9307.97|9187.97|9308.14|9188.14|9307.5|9187.5|9
1653280870000|2022-05-23 04:41:10|9307.74|9187.74|9307.31|9187.31|9307.74|9187.74|9307.31|9187.31|9
1653280880000|2022-05-23 04:41:20|9307.22|9187.22|9303.56|9183.56|9307.32|9187.32|9303.56|9183.56|9
1653280890000|2022-05-23 04:41:30|9303.67|9183.67|9303.04|9183.04|9303.67|9183.67|9302.96|9182.96|9
1653280900000|2022-05-23 04:41:40|9303.06|9183.06|9303.2|9183.2|9303.31|9183.31|9302.89|9182.89|10
1653280910000|2022-05-23 04:41:50|9303.16|9183.16|9302.16|9182.16|9303.16|9183.16|9302.16|9182.16|9
1653280920000|2022-05-23 04:42:00|9302.12|9182.12|9302.13|9182.13|9302.13|9182.13|9301.63|9181.63|10
1653280930000|2022-05-23 04:42:10|9302.19|9182.19|9301.82|9181.82|9302.2|9182.2|9301.82|9181.82|9
1653280940000|2022-05-23 04:42:20|9301.73|9181.73|9301.59|9181.59|9301.73|9181.73|9301.57|9181.57|9
1653280950000|2022-05-23 04:42:30|9301.49|9181.49|9299.79|9179.79|9301.65|9181.65|9299.71|9179.71|9
1653280960000|2022-05-23 04:42:40|9299.91|9179.91|9300.25|9180.25|9300.26|9180.26|9299.91|9179.91|8
1653280970000|2022-05-23 04:42:50|9300.33|9180.33|9300.59|9180.59|9300.71|9180.71|9300.13|9180.13|8
1653280980000|2022-05-23 04:43:00|9300.6|9180.6|9301.17|9181.17|9301.17|9181.17|9300.6|9180.6|8
1653280990000|2022-05-23 04:43:10|9301.25|9181.25|9301.68|9181.68|9301.68|9181.68|9301.2|9181.2|9
1653281000000|2022-05-23 04:43:20|9301.91|9181.91|9303.52|9183.52|9303.52|9183.52|9301.91|9181.91|10
1653281010000|2022-05-23 04:43:30|9303.5|9183.5|9303.66|9183.66|9303.72|9183.72|9303.38|9183.38|10
1653281020000|2022-05-23 04:43:40|9303.82|9183.82|9303.92|9183.92|9303.92|9183.92|9303.82|9183.82|6
1653281030000|2022-05-23 04:43:50|9304|9184|9304.1|9184.1|9304.21|9184.21|9304|9184|9
1653281040000|2022-05-23 04:44:00|9303.96|9183.96|9303.32|9183.32|9303.96|9183.96|9303.32|9183.32|10
1653281050000|2022-05-23 04:44:10|9303.29|9183.29|9302.55|9182.55|9303.29|9183.29|9302.55|9182.55|10
1653281060000|2022-05-23 04:44:20|9302.53|9182.53|9302.64|9182.64|9302.73|9182.73|9302.53|9182.53|8
1653281070000|2022-05-23 04:44:30|9302.57|9182.57|9304.26|9184.26|9304.26|9184.26|9302.57|9182.57|9
1653281080000|2022-05-23 04:44:40|9304.37|9184.37|9304.41|9184.41|9304.59|9184.59|9304.34|9184.34|8
1653281090000|2022-05-23 04:44:50|9304.38|9184.38|9304.73|9184.73|9304.74|9184.74|9304.38|9184.38|9
1653281100000|2022-05-23 04:45:00|9304.92|9184.92|9304.96|9184.96|9305.09|9185.09|9304.91|9184.91|9
1653281110000|2022-05-23 04:45:10|9305.13|9185.13|9304.59|9184.59|9305.5|9185.5|9304.59|9184.59|9
1653281120000|2022-05-23 04:45:20|9304.56|9184.56|9304.15|9184.15|9304.56|9184.56|9304.02|9184.02|10
1653281130000|2022-05-23 04:45:30|9304.23|9184.23|9305.4|9185.4|9305.4|9185.4|9304.23|9184.23|9
1653281140000|2022-05-23 04:45:40|9305.42|9185.42|9305.75|9185.75|9305.75|9185.75|9305.42|9185.42|6
1653281150000|2022-05-23 04:45:50|9305.76|9185.76|9305.2|9185.2|9305.76|9185.76|9305.14|9185.14|7
1653281160000|2022-05-23 04:46:00|9305.3|9185.3|9304.19|9184.19|9305.32|9185.32|9304.19|9184.19|9
1653281170000|2022-05-23 04:46:10|9304.16|9184.16|9304.12|9184.12|9304.18|9184.18|9304.12|9184.12|5
1653281180000|2022-05-23 04:46:20|9304.29|9184.29|9305.16|9185.16|9305.16|9185.16|9304.29|9184.29|10
1653281190000|2022-05-23 04:46:30|9305.13|9185.13|9305.09|9185.09|9305.21|9185.21|9305.09|9185.09|7
1653281200000|2022-05-23 04:46:40|9305.01|9185.01|9304.78|9184.78|9305.01|9185.01|9304.78|9184.78|8
1653281210000|2022-05-23 04:46:50|9304.79|9184.79|9304.33|9184.33|9304.82|9184.82|9304.29|9184.29|10
1653281220000|2022-05-23 04:47:00|9304.39|9184.39|9304.87|9184.87|9304.87|9184.87|9304.39|9184.39|9
1653281230000|2022-05-23 04:47:10|9304.82|9184.82|9304.96|9184.96|9305|9185|9304.82|9184.82|7
1653281240000|2022-05-23 04:47:20|9304.93|9184.93|9305.16|9185.16|9305.16|9185.16|9304.62|9184.62|10
1653281250000|2022-05-23 04:47:30|9305.07|9185.07|9305.58|9185.58|9305.58|9185.58|9305.07|9185.07|6
1653281260000|2022-05-23 04:47:40|9305.67|9185.67|9305.98|9185.98|9305.98|9185.98|9305.67|9185.67|8
1653281270000|2022-05-23 04:47:50|9305.99|9185.99|9306.13|9186.13|9306.32|9186.32|9305.89|9185.89|9
1653281280000|2022-05-23 04:48:00|9306.11|9186.11|9306.97|9186.97|9307.11|9187.11|9306.08|9186.08|7
1653281290000|2022-05-23 04:48:10|9306.79|9186.79|9306.51|9186.51|9306.79|9186.79|9306.51|9186.51|9
1653281300000|2022-05-23 04:48:20|9306.63|9186.63|9306.77|9186.77|9306.77|9186.77|9306.54|9186.54|7
1653281310000|2022-05-23 04:48:30|9306.71|9186.71|9306.45|9186.45|9306.71|9186.71|9306.45|9186.45|4
1653281320000|2022-05-23 04:48:40|9306.47|9186.47|9306|9186|9306.47|9186.47|9306|9186|9
1653281330000|2022-05-23 04:48:50|9305.99|9185.99|9305.94|9185.94|9306.1|9186.1|9305.94|9185.94|7
1653281340000|2022-05-23 04:49:00|9306.01|9186.01|9306.11|9186.11|9306.16|9186.16|9306.01|9186.01|6
1653281350000|2022-05-23 04:49:10|9306.15|9186.15|9306.27|9186.27|9306.39|9186.39|9306.15|9186.15|9
1653281360000|2022-05-23 04:49:20|9306.06|9186.06|9304.57|9184.57|9306.06|9186.06|9304.57|9184.57|10
1653281370000|2022-05-23 04:49:30|9304.5|9184.5|9304.3|9184.3|9304.5|9184.5|9304.3|9184.3|9
1653281380000|2022-05-23 04:49:40|9304.32|9184.32|9304.61|9184.61|9304.68|9184.68|9304.32|9184.32|8
1653281390000|2022-05-23 04:49:50|9304.42|9184.42|9303.33|9183.33|9304.42|9184.42|9303.33|9183.33|7
1653281400000|2022-05-23 04:50:00|9302.99|9182.99|9301.94|9181.94|9302.99|9182.99|9301.94|9181.94|10
1653281410000|2022-05-23 04:50:10|9301.64|9181.64|9301.56|9181.56|9301.77|9181.77|9301.56|9181.56|6
1653281420000|2022-05-23 04:50:20|9301.27|9181.27|9301.5|9181.5|9301.51|9181.51|9301.12|9181.12|10
1653281430000|2022-05-23 04:50:30|9301.53|9181.53|9302.57|9182.57|9302.57|9182.57|9301.4|9181.4|9
1653281440000|2022-05-23 04:50:40|9302.56|9182.56|9302.33|9182.33|9302.68|9182.68|9302.3|9182.3|10
1653281450000|2022-05-23 04:50:50|9302.28|9182.28|9301.38|9181.38|9302.28|9182.28|9301.38|9181.38|6
1653281460000|2022-05-23 04:51:00|9301.3|9181.3|9301.33|9181.33|9301.59|9181.59|9301.3|9181.3|6
1653281470000|2022-05-23 04:51:10|9301.5|9181.5|9301.17|9181.17|9301.5|9181.5|9301.17|9181.17|5
1653281480000|2022-05-23 04:51:20|9301.13|9181.13|9300.88|9180.88|9301.13|9181.13|9300.32|9180.32|9
1653281490000|2022-05-23 04:51:30|9300.92|9180.92|9300.84|9180.84|9300.95|9180.95|9300.84|9180.84|4
1653281500000|2022-05-23 04:51:40|9300.75|9180.75|9300.17|9180.17|9300.75|9180.75|9300.15|9180.15|10
1653281510000|2022-05-23 04:51:50|9300.16|9180.16|9299.86|9179.86|9300.21|9180.21|9299.86|9179.86|4
1653281520000|2022-05-23 04:52:00|9299.94|9179.94|9299.14|9179.14|9299.94|9179.94|9299.14|9179.14|10
1653281530000|2022-05-23 04:52:10|9299.03|9179.03|9298.99|9178.99|9299.03|9179.03|9298.73|9178.73|8
1653281540000|2022-05-23 04:52:20|9299.07|9179.07|9298.08|9178.08|9299.2|9179.2|9298.08|9178.08|10
1653281550000|2022-05-23 04:52:30|9298.07|9178.07|9297.94|9177.94|9298.07|9178.07|9297.93|9177.93|10
1653281560000|2022-05-23 04:52:40|9297.93|9177.93|9298.31|9178.31|9298.31|9178.31|9297.92|9177.92|6
1653281570000|2022-05-23 04:52:50|9298.18|9178.18|9297.04|9177.04|9298.23|9178.23|9297.04|9177.04|9
1653281580000|2022-05-23 04:53:00|9297.07|9177.07|9296.78|9176.78|9297.28|9177.28|9296.78|9176.78|8
1653281590000|2022-05-23 04:53:10|9296.72|9176.72|9296.21|9176.21|9297.02|9177.02|9295.77|9175.77|9
1653281600000|2022-05-23 04:53:20|9296.2|9176.2|9294.07|9174.07|9296.2|9176.2|9293.8|9173.8|10
1653281610000|2022-05-23 04:53:30|9294.47|9174.47|9292.76|9172.76|9294.68|9174.68|9292.76|9172.76|10
1653281620000|2022-05-23 04:53:40|9292.98|9172.98|9289.19|9169.19|9292.98|9172.98|9289.19|9169.19|10
1653281630000|2022-05-23 04:53:50|9288.74|9168.74|9285.6|9165.6|9288.98|9168.98|9285.6|9165.6|10
1653281640000|2022-05-23 04:54:00|9285.43|9165.43|9284.66|9164.66|9285.64|9165.64|9284.56|9164.56|10
1653281650000|2022-05-23 04:54:10|9284.6|9164.6|9283.53|9163.53|9284.9|9164.9|9283.53|9163.53|10
1653281660000|2022-05-23 04:54:20|9283.44|9163.44|9283.19|9163.19|9283.44|9163.44|9283.03|9163.03|10
1653281670000|2022-05-23 04:54:30|9283.2|9163.2|9282.62|9162.62|9283.31|9163.31|9282.5|9162.5|10
1653281680000|2022-05-23 04:54:40|9282.65|9162.65|9281.76|9161.76|9282.7|9162.7|9281.76|9161.76|10
1653281690000|2022-05-23 04:54:50|9282|9162|9282.82|9162.82|9282.85|9162.85|9282|9162|10
1653281700000|2022-05-23 04:55:00|9282.77|9162.77|9282.67|9162.67|9282.98|9162.98|9282.49|9162.49|10
1653281710000|2022-05-23 04:55:10|9282.64|9162.64|9282.64|9162.64|9282.66|9162.66|9282.58|9162.58|7
1653281720000|2022-05-23 04:55:20|9282.59|9162.59|9281.06|9161.06|9282.61|9162.61|9281.06|9161.06|9
1653281730000|2022-05-23 04:55:30|9280.83|9160.83|9281.59|9161.59|9281.59|9161.59|9280.35|9160.35|10
1653281740000|2022-05-23 04:55:40|9281.65|9161.65|9281.75|9161.75|9281.75|9161.75|9281.6|9161.6|10
1653281750000|2022-05-23 04:55:50|9281.74|9161.74|9281.6|9161.6|9281.78|9161.78|9281.59|9161.59|9
1653281760000|2022-05-23 04:56:00|9281.33|9161.33|9280.84|9160.84|9281.33|9161.33|9280.84|9160.84|10
1653281770000|2022-05-23 04:56:10|9281.03|9161.03|9280.42|9160.42|9281.07|9161.07|9280.42|9160.42|9
1653281780000|2022-05-23 04:56:20|9280.46|9160.46|9280.19|9160.19|9280.46|9160.46|9280.19|9160.19|10
1653281790000|2022-05-23 04:56:30|9280.21|9160.21|9280.43|9160.43|9280.43|9160.43|9280.18|9160.18|8
1653281800000|2022-05-23 04:56:40|9280.31|9160.31|9280.53|9160.53|9280.55|9160.55|9280.25|9160.25|8
1653281810000|2022-05-23 04:56:50|9280.52|9160.52|9281.61|9161.61|9281.67|9161.67|9280.52|9160.52|9
1653281820000|2022-05-23 04:57:00|9281.78|9161.78|9282.03|9162.03|9282.32|9162.32|9281.78|9161.78|10
1653281830000|2022-05-23 04:57:10|9282.07|9162.07|9283|9163|9283|9163|9282.07|9162.07|10
1653281840000|2022-05-23 04:57:20|9282.95|9162.95|9283.58|9163.58|9283.58|9163.58|9282.95|9162.95|10
1653281850000|2022-05-23 04:57:30|9283.57|9163.57|9284.56|9164.56|9284.56|9164.56|9283.57|9163.57|10
1653281860000|2022-05-23 04:57:40|9284.65|9164.65|9284.71|9164.71|9284.81|9164.81|9284.55|9164.55|10
1653281870000|2022-05-23 04:57:50|9284.7|9164.7|9284.77|9164.77|9284.82|9164.82|9284.59|9164.59|10
1653281880000|2022-05-23 04:58:00|9284.81|9164.81|9283.95|9163.95|9284.81|9164.81|9283.95|9163.95|7
1653281890000|2022-05-23 04:58:10|9283.88|9163.88|9283.43|9163.43|9283.88|9163.88|9283.38|9163.38|10
1653281900000|2022-05-23 04:58:20|9283.46|9163.46|9283.13|9163.13|9283.46|9163.46|9283.09|9163.09|10
1653281910000|2022-05-23 04:58:30|9283.12|9163.12|9283.09|9163.09|9283.12|9163.12|9283.05|9163.05|7
1653281920000|2022-05-23 04:58:40|9283.01|9163.01|9283.46|9163.46|9283.46|9163.46|9283.01|9163.01|8
1653281930000|2022-05-23 04:58:50|9283.79|9163.79|9284.45|9164.45|9284.45|9164.45|9283.79|9163.79|9
1653281940000|2022-05-23 04:59:00|9284.59|9164.59|9284.71|9164.71|9284.88|9164.88|9284.59|9164.59|9
1653281950000|2022-05-23 04:59:10|9284.63|9164.63|9284.36|9164.36|9284.87|9164.87|9284.36|9164.36|10
1653281960000|2022-05-23 04:59:20|9284.15|9164.15|9284.25|9164.25|9284.36|9164.36|9284.07|9164.07|10
1653281970000|2022-05-23 04:59:30|9284.6|9164.6|9284.66|9164.66|9284.72|9164.72|9284.53|9164.53|8
1653281980000|2022-05-23 04:59:40|9284.7|9164.7|9285.42|9165.42|9285.47|9165.47|9284.7|9164.7|9
1653281990000|2022-05-23 04:59:50|9285.33|9165.33|9285.49|9165.49|9285.49|9165.49|9285.31|9165.31|8
1653282000000|2022-05-23 05:00:00|9285.5|9165.5|9286.17|9166.17|9286.17|9166.17|9285.5|9165.5|8
1653282010000|2022-05-23 05:00:10|9286.45|9166.45|9285.02|9165.02|9286.45|9166.45|9285.02|9165.02|9
1653282020000|2022-05-23 05:00:20|9285.35|9165.35|9285|9165|9285.5|9165.5|9284.92|9164.92|10
1653282030000|2022-05-23 05:00:30|9285.06|9165.06|9286.84|9166.84|9286.84|9166.84|9285.06|9165.06|10
1653282040000|2022-05-23 05:00:40|9287.31|9167.31|9288.2|9168.2|9288.2|9168.2|9287.31|9167.31|10
1653282050000|2022-05-23 05:00:50|9288.21|9168.21|9287.68|9167.68|9288.21|9168.21|9287.62|9167.62|10
1653282060000|2022-05-23 05:01:00|9287.73|9167.73|9287.56|9167.56|9287.76|9167.76|9287.33|9167.33|9
1653282070000|2022-05-23 05:01:10|9287.91|9167.91|9286.51|9166.51|9287.91|9167.91|9286.51|9166.51|10
1653282080000|2022-05-23 05:01:20|9286.3|9166.3|9285.81|9165.81|9286.45|9166.45|9285.8|9165.8|9
1653282090000|2022-05-23 05:01:30|9285.75|9165.75|9285.62|9165.62|9285.75|9165.75|9285.42|9165.42|9
1653282100000|2022-05-23 05:01:40|9285.65|9165.65|9286.05|9166.05|9286.05|9166.05|9285.56|9165.56|10
1653282110000|2022-05-23 05:01:50|9286.25|9166.25|9286.67|9166.67|9286.67|9166.67|9286.25|9166.25|10
1653282120000|2022-05-23 05:02:00|9286.8|9166.8|9286.43|9166.43|9286.8|9166.8|9286.36|9166.36|8
1653282130000|2022-05-23 05:02:10|9286.36|9166.36|9285.6|9165.6|9286.37|9166.37|9285.6|9165.6|8
1653282140000|2022-05-23 05:02:20|9285.63|9165.63|9285.91|9165.91|9285.98|9165.98|9285.59|9165.59|8
1653282150000|2022-05-23 05:02:30|9285.85|9165.85|9285.85|9165.85|9286.02|9166.02|9285.85|9165.85|10
1653282160000|2022-05-23 05:02:40|9285.8|9165.8|9286.64|9166.64|9286.64|9166.64|9285.8|9165.8|8
1653282170000|2022-05-23 05:02:50|9286.67|9166.67|9286.39|9166.39|9286.7|9166.7|9286.38|9166.38|10
1653282180000|2022-05-23 05:03:00|9286.2|9166.2|9285.16|9165.16|9286.2|9166.2|9285.16|9165.16|9
1653282190000|2022-05-23 05:03:10|9285.22|9165.22|9285.67|9165.67|9285.87|9165.87|9285.22|9165.22|10
1653282200000|2022-05-23 05:03:20|9285.77|9165.77|9287.37|9167.37|9287.37|9167.37|9285.77|9165.77|8
1653282210000|2022-05-23 05:03:30|9287.27|9167.27|9288.32|9168.32|9288.32|9168.32|9287.27|9167.27|9
1653282220000|2022-05-23 05:03:40|9288.5|9168.5|9288.29|9168.29|9288.5|9168.5|9288.15|9168.15|10
1653282230000|2022-05-23 05:03:50|9288.22|9168.22|9287.9|9167.9|9288.22|9168.22|9287.79|9167.79|9
1653282240000|2022-05-23 05:04:00|9288|9168|9288.18|9168.18|9288.18|9168.18|9287.98|9167.98|10
1653282250000|2022-05-23 05:04:10|9288.33|9168.33|9292.35|9172.35|9292.35|9172.35|9288.33|9168.33|10
1653282260000|2022-05-23 05:04:20|9292.03|9172.03|9292.45|9172.45|9292.45|9172.45|9291.68|9171.68|10
1653282270000|2022-05-23 05:04:30|9292.43|9172.43|9292.79|9172.79|9293.01|9173.01|9292.43|9172.43|10
1653282280000|2022-05-23 05:04:40|9292.93|9172.93|9293.9|9173.9|9293.95|9173.95|9292.93|9172.93|10
1653282290000|2022-05-23 05:04:50|9293.72|9173.72|9293.73|9173.73|9293.8|9173.8|9293.56|9173.56|9
1653282300000|2022-05-23 05:05:00|9293.74|9173.74|9292.84|9172.84|9293.74|9173.74|9292.84|9172.84|9
1653282310000|2022-05-23 05:05:10|9292.65|9172.65|9291.96|9171.96|9292.65|9172.65|9291.96|9171.96|9
1653282320000|2022-05-23 05:05:20|9291.87|9171.87|9291.19|9171.19|9291.87|9171.87|9291.16|9171.16|10
1653282330000|2022-05-23 05:05:30|9291.22|9171.22|9288.07|9168.07|9291.35|9171.35|9288.07|9168.07|10
1653282340000|2022-05-23 05:05:40|9287.99|9167.99|9286.91|9166.91|9287.99|9167.99|9286.91|9166.91|10
1653282350000|2022-05-23 05:05:50|9286.94|9166.94|9287.06|9167.06|9287.06|9167.06|9286.6|9166.6|8
1653282360000|2022-05-23 05:06:00|9287.05|9167.05|9286.46|9166.46|9287.05|9167.05|9286.4|9166.4|9
1653282370000|2022-05-23 05:06:10|9286.61|9166.61|9287.05|9167.05|9287.15|9167.15|9286.61|9166.61|10
1653282380000|2022-05-23 05:06:20|9287.08|9167.08|9287.28|9167.28|9287.36|9167.36|9287.08|9167.08|10
1653282390000|2022-05-23 05:06:30|9287.08|9167.08|9286.99|9166.99|9287.08|9167.08|9286.54|9166.54|9
1653282400000|2022-05-23 05:06:40|9286.9|9166.9|9287.17|9167.17|9287.17|9167.17|9286.9|9166.9|8
1653282410000|2022-05-23 05:06:50|9287.19|9167.19|9288.29|9168.29|9288.29|9168.29|9287.19|9167.19|9
1653282420000|2022-05-23 05:07:00|9288.38|9168.38|9288.38|9168.38|9288.43|9168.43|9288.32|9168.32|9
1653282430000|2022-05-23 05:07:10|9288.6|9168.6|9287.86|9167.86|9288.6|9168.6|9287.86|9167.86|4
1653282440000|2022-05-23 05:07:20|9287.87|9167.87|9287.81|9167.81|9287.87|9167.87|9287.65|9167.65|9
1653282450000|2022-05-23 05:07:30|9288|9168|9289.56|9169.56|9289.56|9169.56|9288|9168|10
1653282460000|2022-05-23 05:07:40|9290.47|9170.47|9290.92|9170.92|9290.92|9170.92|9290.47|9170.47|9
1653282470000|2022-05-23 05:07:50|9290.78|9170.78|9290.84|9170.84|9290.85|9170.85|9290.34|9170.34|9
1653282480000|2022-05-23 05:08:00|9290.91|9170.91|9292.81|9172.81|9292.87|9172.87|9290.91|9170.91|10
1653282490000|2022-05-23 05:08:10|9292.89|9172.89|9293.59|9173.59|9293.63|9173.63|9292.89|9172.89|10
1653282500000|2022-05-23 05:08:20|9293.58|9173.58|9294|9174|9294|9174|9293.37|9173.37|10
1653282510000|2022-05-23 05:08:30|9293.99|9173.99|9294.5|9174.5|9294.7|9174.7|9293.99|9173.99|9
1653282520000|2022-05-23 05:08:40|9294.59|9174.59|9294.45|9174.45|9294.59|9174.59|9294.43|9174.43|8
1653282530000|2022-05-23 05:08:50|9294.48|9174.48|9294.79|9174.79|9294.79|9174.79|9294.44|9174.44|8
1653282540000|2022-05-23 05:09:00|9294.83|9174.83|9295.15|9175.15|9295.15|9175.15|9294.82|9174.82|8
1653282550000|2022-05-23 05:09:10|9295.12|9175.12|9294.88|9174.88|9295.2|9175.2|9294.82|9174.82|9
1653282560000|2022-05-23 05:09:20|9294.91|9174.91|9295.19|9175.19|9295.36|9175.36|9294.91|9174.91|9
1653282570000|2022-05-23 05:09:30|9295.18|9175.18|9295.25|9175.25|9295.42|9175.42|9295.15|9175.15|9
1653282580000|2022-05-23 05:09:40|9295.26|9175.26|9295.61|9175.61|9295.61|9175.61|9295.19|9175.19|8
1653282590000|2022-05-23 05:09:50|9295.63|9175.63|9296.36|9176.36|9296.36|9176.36|9295.62|9175.62|10
1653282600000|2022-05-23 05:10:00|9296.42|9176.42|9297.21|9177.21|9297.31|9177.31|9296.3|9176.3|9
1653282610000|2022-05-23 05:10:10|9297.33|9177.33|9297.04|9177.04|9297.33|9177.33|9297.03|9177.03|10
1653282620000|2022-05-23 05:10:20|9297.16|9177.16|9296.73|9176.73|9297.22|9177.22|9296.73|9176.73|10
1653282630000|2022-05-23 05:10:30|9296.66|9176.66|9296.02|9176.02|9296.66|9176.66|9296.02|9176.02|10
1653282640000|2022-05-23 05:10:40|9296.36|9176.36|9296.33|9176.33|9296.37|9176.37|9296.22|9176.22|8
1653282650000|2022-05-23 05:10:50|9296.56|9176.56|9297.47|9177.47|9297.47|9177.47|9296.56|9176.56|8
1653282660000|2022-05-23 05:11:00|9297.75|9177.75|9298.24|9178.24|9298.24|9178.24|9297.75|9177.75|9
1653282670000|2022-05-23 05:11:10|9298.26|9178.26|9298.03|9178.03|9298.26|9178.26|9298.03|9178.03|6
1653282680000|2022-05-23 05:11:20|9298.23|9178.23|9299.61|9179.61|9299.61|9179.61|9298.23|9178.23|10
1653282690000|2022-05-23 05:11:30|9299.43|9179.43|9300|9180|9300|9180|9299.43|9179.43|9
1653282700000|2022-05-23 05:11:40|9300.01|9180.01|9300.68|9180.68|9300.68|9180.68|9300.01|9180.01|8
1653282710000|2022-05-23 05:11:50|9300.69|9180.69|9299.61|9179.61|9300.69|9180.69|9299.54|9179.54|10
1653282720000|2022-05-23 05:12:00|9299.51|9179.51|9299.41|9179.41|9299.55|9179.55|9299.34|9179.34|7
1653282730000|2022-05-23 05:12:10|9299.45|9179.45|9298.32|9178.32|9299.45|9179.45|9298.32|9178.32|8
1653282740000|2022-05-23 05:12:20|9298.04|9178.04|9297.74|9177.74|9298.04|9178.04|9297.7|9177.7|10
1653282750000|2022-05-23 05:12:30|9297.92|9177.92|9299.47|9179.47|9299.47|9179.47|9297.92|9177.92|9
1653282760000|2022-05-23 05:12:40|9299.7|9179.7|9300.18|9180.18|9300.18|9180.18|9299.7|9179.7|10
1653282770000|2022-05-23 05:12:50|9300.2|9180.2|9300.24|9180.24|9300.27|9180.27|9299.97|9179.97|9
1653282780000|2022-05-23 05:13:00|9300.26|9180.26|9300.27|9180.27|9300.27|9180.27|9300.2|9180.2|5
1653282790000|2022-05-23 05:13:10|9300.35|9180.35|9300.31|9180.31|9300.43|9180.43|9300.31|9180.31|5
1653282800000|2022-05-23 05:13:20|9300.3|9180.3|9300.3|9180.3|9300.37|9180.37|9300.3|9180.3|5
1653282810000|2022-05-23 05:13:30|9300.5|9180.5|9300.42|9180.42|9300.62|9180.62|9300.41|9180.41|6
1653282820000|2022-05-23 05:13:40|9300.41|9180.41|9300.41|9180.41|9300.48|9180.48|9300.41|9180.41|6
1653282830000|2022-05-23 05:13:50|9300.44|9180.44|9300.57|9180.57|9300.61|9180.61|9300.42|9180.42|10
1653282840000|2022-05-23 05:14:00|9300.72|9180.72|9300.87|9180.87|9300.89|9180.89|9300.72|9180.72|6
1653282850000|2022-05-23 05:14:10|9300.85|9180.85|9301.35|9181.35|9301.41|9181.41|9300.85|9180.85|9
1653282860000|2022-05-23 05:14:20|9301.41|9181.41|9301.55|9181.55|9301.67|9181.67|9301.41|9181.41|7
1653282870000|2022-05-23 05:14:30|9301.54|9181.54|9301.74|9181.74|9301.8|9181.8|9301.54|9181.54|9
1653282880000|2022-05-23 05:14:40|9301.89|9181.89|9301.8|9181.8|9301.89|9181.89|9301.78|9181.78|5
1653282890000|2022-05-23 05:14:50|9301.79|9181.79|9301.8|9181.8|9301.8|9181.8|9301.79|9181.79|4
1653282900000|2022-05-23 05:15:00|9301.76|9181.76|9301.62|9181.62|9301.78|9181.78|9301.62|9181.62|6
1653282910000|2022-05-23 05:15:10|9301.53|9181.53|9301.78|9181.78|9301.79|9181.79|9301.53|9181.53|7
1653282920000|2022-05-23 05:15:20|9301.8|9181.8|9303.43|9183.43|9303.43|9183.43|9301.8|9181.8|9
1653282930000|2022-05-23 05:15:30|9303.54|9183.54|9304.43|9184.43|9304.43|9184.43|9303.54|9183.54|10
1653282940000|2022-05-23 05:15:40|9304.5|9184.5|9304.44|9184.44|9304.67|9184.67|9304.44|9184.44|10
1653282950000|2022-05-23 05:15:50|9304.53|9184.53|9304.41|9184.41|9304.6|9184.6|9304.35|9184.35|9
1653282960000|2022-05-23 05:16:00|9304.38|9184.38|9303.92|9183.92|9304.38|9184.38|9303.92|9183.92|7
1653282970000|2022-05-23 05:16:10|9303.82|9183.82|9303.81|9183.81|9303.85|9183.85|9303.78|9183.78|8
1653282980000|2022-05-23 05:16:20|9303.8|9183.8|9303.69|9183.69|9303.92|9183.92|9303.69|9183.69|10
1653282990000|2022-05-23 05:16:30|9303.82|9183.82|9302.04|9182.04|9303.82|9183.82|9302.04|9182.04|9
1653283000000|2022-05-23 05:16:40|9301.63|9181.63|9300.47|9180.47|9301.63|9181.63|9300.47|9180.47|9
1653283010000|2022-05-23 05:16:50|9300.29|9180.29|9300.19|9180.19|9300.29|9180.29|9300.12|9180.12|9
1653283020000|2022-05-23 05:17:00|9300.27|9180.27|9299.9|9179.9|9300.31|9180.31|9299.88|9179.88|8
1653283030000|2022-05-23 05:17:10|9299.75|9179.75|9298.12|9178.12|9299.8|9179.8|9298.12|9178.12|10
1653283040000|2022-05-23 05:17:20|9298.19|9178.19|9296.32|9176.32|9298.19|9178.19|9296.32|9176.32|10
1653283050000|2022-05-23 05:17:30|9296.34|9176.34|9296.05|9176.05|9296.34|9176.34|9295.88|9175.88|8
1653283060000|2022-05-23 05:17:40|9295.81|9175.81|9296.34|9176.34|9296.34|9176.34|9295.81|9175.81|10
1653283070000|2022-05-23 05:17:50|9296.43|9176.43|9297.79|9177.79|9297.79|9177.79|9296.41|9176.41|9
1653283080000|2022-05-23 05:18:00|9297.89|9177.89|9297.89|9177.89|9298.04|9178.04|9297.88|9177.88|8
1653283090000|2022-05-23 05:18:10|9297.88|9177.88|9297.84|9177.84|9297.94|9177.94|9297.81|9177.81|8
1653283100000|2022-05-23 05:18:20|9297.65|9177.65|9297.6|9177.6|9297.69|9177.69|9297.51|9177.51|7
1653283110000|2022-05-23 05:18:30|9297.56|9177.56|9297.28|9177.28|9297.56|9177.56|9297.28|9177.28|8
1653283120000|2022-05-23 05:18:40|9297.31|9177.31|9297.1|9177.1|9297.31|9177.31|9297.1|9177.1|5
1653283130000|2022-05-23 05:18:50|9297.05|9177.05|9296.54|9176.54|9297.09|9177.09|9296.54|9176.54|9
1653283140000|2022-05-23 05:19:00|9296.88|9176.88|9298.3|9178.3|9298.3|9178.3|9296.88|9176.88|8
1653283150000|2022-05-23 05:19:10|9298.52|9178.52|9299.2|9179.2|9299.2|9179.2|9298.52|9178.52|8
1653283160000|2022-05-23 05:19:20|9299.23|9179.23|9299.66|9179.66|9299.66|9179.66|9299.23|9179.23|10
1653283170000|2022-05-23 05:19:30|9299.59|9179.59|9300.17|9180.17|9300.21|9180.21|9299.59|9179.59|10
1653283180000|2022-05-23 05:19:40|9300.1|9180.1|9300.18|9180.18|9300.18|9180.18|9300.03|9180.03|9
1653283190000|2022-05-23 05:19:50|9300.26|9180.26|9300.88|9180.88|9300.99|9180.99|9300.26|9180.26|10
1653283200000|2022-05-23 05:20:00|9300.89|9180.89|9300.55|9180.55|9300.89|9180.89|9300.48|9180.48|9
1653283210000|2022-05-23 05:20:10|9300.52|9180.52|9300.84|9180.84|9300.85|9180.85|9300.5|9180.5|9
1653283220000|2022-05-23 05:20:20|9300.83|9180.83|9300.79|9180.79|9300.83|9180.83|9300.72|9180.72|7
1653283230000|2022-05-23 05:20:30|9300.87|9180.87|9300.44|9180.44|9300.92|9180.92|9300.44|9180.44|7
1653283240000|2022-05-23 05:20:40|9300.45|9180.45|9299.84|9179.84|9300.45|9180.45|9299.84|9179.84|9
1653283250000|2022-05-23 05:20:50|9299.85|9179.85|9299.69|9179.69|9299.85|9179.85|9299.69|9179.69|6
1653283260000|2022-05-23 05:21:00|9299.96|9179.96|9299.59|9179.59|9299.96|9179.96|9299.59|9179.59|7
1653283270000|2022-05-23 05:21:10|9299.5|9179.5|9299.44|9179.44|9299.53|9179.53|9299.44|9179.44|3
1653283280000|2022-05-23 05:21:20|9299.36|9179.36|9298.78|9178.78|9299.36|9179.36|9298.78|9178.78|10
1653283290000|2022-05-23 05:21:30|9298.81|9178.81|9298.75|9178.75|9298.81|9178.81|9298.65|9178.65|5
1653283300000|2022-05-23 05:21:40|9298.84|9178.84|9298.66|9178.66|9298.92|9178.92|9298.66|9178.66|8
1653283310000|2022-05-23 05:21:50|9298.63|9178.63|9299.37|9179.37|9299.37|9179.37|9298.63|9178.63|10
1653283320000|2022-05-23 05:22:00|9299.53|9179.53|9299.61|9179.61|9299.69|9179.69|9299.53|9179.53|10
1653283330000|2022-05-23 05:22:10|9299.74|9179.74|9299.85|9179.85|9299.99|9179.99|9299.67|9179.67|10
1653283340000|2022-05-23 05:22:20|9299.96|9179.96|9300.17|9180.17|9300.19|9180.19|9299.93|9179.93|9
1653283350000|2022-05-23 05:22:30|9300.5|9180.5|9302.96|9182.96|9302.96|9182.96|9300.5|9180.5|8
1653283360000|2022-05-23 05:22:40|9303.39|9183.39|9303.78|9183.78|9303.78|9183.78|9303.39|9183.39|9
1653283370000|2022-05-23 05:22:50|9303.92|9183.92|9304.59|9184.59|9304.59|9184.59|9303.91|9183.91|10
1653283380000|2022-05-23 05:23:00|9304.77|9184.77|9305.31|9185.31|9305.41|9185.41|9304.77|9184.77|9
1653283390000|2022-05-23 05:23:10|9305.24|9185.24|9306.73|9186.73|9306.73|9186.73|9305.21|9185.21|9
1653283400000|2022-05-23 05:23:20|9307.1|9187.1|9308.88|9188.88|9308.99|9188.99|9307.1|9187.1|9
1653283410000|2022-05-23 05:23:30|9309.08|9189.08|9310.2|9190.2|9310.2|9190.2|9309.08|9189.08|10
1653283420000|2022-05-23 05:23:40|9310.19|9190.19|9310.81|9190.81|9310.81|9190.81|9310.04|9190.04|9
1653283430000|2022-05-23 05:23:50|9310.92|9190.92|9311.05|9191.05|9311.1|9191.1|9310.92|9190.92|7
1653283440000|2022-05-23 05:24:00|9311.02|9191.02|9311.1|9191.1|9311.52|9191.52|9311.02|9191.02|9
1653283450000|2022-05-23 05:24:10|9311.05|9191.05|9311.07|9191.07|9311.1|9191.1|9311.04|9191.04|8
1653283460000|2022-05-23 05:24:20|9311.05|9191.05|9311.23|9191.23|9311.23|9191.23|9311.05|9191.05|8
1653283470000|2022-05-23 05:24:30|9311.33|9191.33|9311.92|9191.92|9311.92|9191.92|9311.23|9191.23|9
1653283480000|2022-05-23 05:24:40|9311.96|9191.96|9312.17|9192.17|9312.17|9192.17|9311.81|9191.81|7
1653283490000|2022-05-23 05:24:50|9312.55|9192.55|9312.92|9192.92|9312.92|9192.92|9312.55|9192.55|10
1653283500000|2022-05-23 05:25:00|9312.93|9192.93|9312.19|9192.19|9312.93|9192.93|9312.19|9192.19|9
1653283510000|2022-05-23 05:25:10|9312.14|9192.14|9312.61|9192.61|9312.61|9192.61|9311.9|9191.9|9
1653283520000|2022-05-23 05:25:20|9312.76|9192.76|9313.12|9193.12|9313.12|9193.12|9312.61|9192.61|9
1653283530000|2022-05-23 05:25:30|9313.09|9193.09|9313.25|9193.25|9313.25|9193.25|9312.75|9192.75|7
1653283540000|2022-05-23 05:25:40|9313.16|9193.16|9313.1|9193.1|9313.25|9193.25|9313.08|9193.08|10
1653283550000|2022-05-23 05:25:50|9313.08|9193.08|9312.87|9192.87|9313.11|9193.11|9312.85|9192.85|7
1653283560000|2022-05-23 05:26:00|9312.88|9192.88|9311.83|9191.83|9312.88|9192.88|9311.83|9191.83|9
1653283570000|2022-05-23 05:26:10|9311.42|9191.42|9311.43|9191.43|9311.43|9191.43|9311.13|9191.13|8
1653283580000|2022-05-23 05:26:20|9311.25|9191.25|9311.02|9191.02|9311.25|9191.25|9310.95|9190.95|10
1653283590000|2022-05-23 05:26:30|9311.14|9191.14|9311.98|9191.98|9311.98|9191.98|9311.14|9191.14|8
1653283600000|2022-05-23 05:26:40|9312.13|9192.13|9312.14|9192.14|9312.28|9192.28|9312|9192|10
1653283610000|2022-05-23 05:26:50|9312.11|9192.11|9312.42|9192.42|9312.54|9192.54|9312.02|9192.02|10
1653283620000|2022-05-23 05:27:00|9312.49|9192.49|9310.42|9190.42|9312.49|9192.49|9310.42|9190.42|10
1653283630000|2022-05-23 05:27:10|9310.06|9190.06|9310.3|9190.3|9310.68|9190.68|9309.62|9189.62|10
1653283640000|2022-05-23 05:27:20|9310.24|9190.24|9310.02|9190.02|9310.25|9190.25|9310.02|9190.02|7
1653283650000|2022-05-23 05:27:30|9310.04|9190.04|9310.12|9190.12|9310.17|9190.17|9309.95|9189.95|9
1653283660000|2022-05-23 05:27:40|9310.15|9190.15|9310.83|9190.83|9310.83|9190.83|9310.15|9190.15|8
1653283670000|2022-05-23 05:27:50|9311|9191|9311.1|9191.1|9311.19|9191.19|9310.85|9190.85|9
1653283680000|2022-05-23 05:28:00|9311.2|9191.2|9311.02|9191.02|9311.2|9191.2|9310.88|9190.88|10
1653283690000|2022-05-23 05:28:10|9311.01|9191.01|9309.08|9189.08|9311.01|9191.01|9309.08|9189.08|10
1653283700000|2022-05-23 05:28:20|9308.86|9188.86|9308.63|9188.63|9308.86|9188.86|9308.6|9188.6|10
1653283710000|2022-05-23 05:28:30|9308.55|9188.55|9308.36|9188.36|9308.64|9188.64|9308.06|9188.06|8
1653283720000|2022-05-23 05:28:40|9308.53|9188.53|9308.74|9188.74|9308.74|9188.74|9308.49|9188.49|8
1653283730000|2022-05-23 05:28:50|9308.77|9188.77|9308.58|9188.58|9308.88|9188.88|9308.58|9188.58|6
1653283740000|2022-05-23 05:29:00|9308.47|9188.47|9308.81|9188.81|9308.81|9188.81|9308.47|9188.47|6
1653283750000|2022-05-23 05:29:10|9308.8|9188.8|9308.58|9188.58|9308.8|9188.8|9308.58|9188.58|7
1653283760000|2022-05-23 05:29:20|9308.57|9188.57|9308.36|9188.36|9308.57|9188.57|9308.23|9188.23|9
1653283770000|2022-05-23 05:29:30|9308.35|9188.35|9308.06|9188.06|9308.51|9188.51|9308.06|9188.06|9
1653283780000|2022-05-23 05:29:40|9308.05|9188.05|9306.62|9186.62|9308.05|9188.05|9306.62|9186.62|10
1653283790000|2022-05-23 05:29:50|9306.59|9186.59|9305.44|9185.44|9306.59|9186.59|9305.39|9185.39|9
1653283800000|2022-05-23 05:30:00|9306.04|9186.04|9305.15|9185.15|9306.04|9186.04|9305.09|9185.09|9
1653283810000|2022-05-23 05:30:10|9304.83|9184.83|9303.27|9183.27|9304.83|9184.83|9302.93|9182.93|8
1653283820000|2022-05-23 05:30:20|9303.33|9183.33|9303.62|9183.62|9303.62|9183.62|9303.07|9183.07|9
1653283830000|2022-05-23 05:30:30|9303.68|9183.68|9304.77|9184.77|9304.77|9184.77|9303.68|9183.68|9
1653283840000|2022-05-23 05:30:40|9304.8|9184.8|9305.43|9185.43|9305.43|9185.43|9304.8|9184.8|6
1653283850000|2022-05-23 05:30:50|9305.67|9185.67|9305.59|9185.59|9305.73|9185.73|9305.56|9185.56|8
1653283860000|2022-05-23 05:31:00|9305.58|9185.58|9304.89|9184.89|9305.58|9185.58|9304.89|9184.89|7
1653283870000|2022-05-23 05:31:10|9304.71|9184.71|9304.18|9184.18|9304.71|9184.71|9304.18|9184.18|9
1653283880000|2022-05-23 05:31:20|9304.15|9184.15|9304.99|9184.99|9304.99|9184.99|9304.15|9184.15|9
1653283890000|2022-05-23 05:31:30|9305.03|9185.03|9306|9186|9306|9186|9305.03|9185.03|10
1653283900000|2022-05-23 05:31:40|9306.01|9186.01|9306.28|9186.28|9306.28|9186.28|9306.01|9186.01|5
1653283910000|2022-05-23 05:31:50|9306.38|9186.38|9308.44|9188.44|9308.44|9188.44|9306.38|9186.38|10
1653283920000|2022-05-23 05:32:00|9308.65|9188.65|9309.58|9189.58|9309.65|9189.65|9308.65|9188.65|10
1653283930000|2022-05-23 05:32:10|9309.6|9189.6|9309.28|9189.28|9309.6|9189.6|9309.28|9189.28|7
1653283940000|2022-05-23 05:32:20|9309.39|9189.39|9307.93|9187.93|9309.39|9189.39|9307.93|9187.93|10
1653283950000|2022-05-23 05:32:30|9307.74|9187.74|9306|9186|9307.74|9187.74|9306|9186|10
1653283960000|2022-05-23 05:32:40|9306.09|9186.09|9304.33|9184.33|9306.09|9186.09|9304.33|9184.33|9
1653283970000|2022-05-23 05:32:50|9304.42|9184.42|9304.41|9184.41|9304.62|9184.62|9304.41|9184.41|10
1653283980000|2022-05-23 05:33:00|9304.12|9184.12|9303.86|9183.86|9304.12|9184.12|9303.86|9183.86|7
1653283990000|2022-05-23 05:33:10|9303.91|9183.91|9303.16|9183.16|9304.18|9184.18|9303.16|9183.16|9
1653284000000|2022-05-23 05:33:20|9302.81|9182.81|9298.88|9178.88|9302.81|9182.81|9298.88|9178.88|10
1653284010000|2022-05-23 05:33:30|9298.85|9178.85|9297.04|9177.04|9298.88|9178.88|9297.04|9177.04|9
1653284020000|2022-05-23 05:33:40|9296.85|9176.85|9294.87|9174.87|9296.98|9176.98|9294.87|9174.87|9
1653284030000|2022-05-23 05:33:50|9294.67|9174.67|9293.28|9173.28|9294.76|9174.76|9293.28|9173.28|9
1653284040000|2022-05-23 05:34:00|9292.34|9172.34|9293.3|9173.3|9293.3|9173.3|9292.26|9172.26|10
1653284050000|2022-05-23 05:34:10|9293.28|9173.28|9294.06|9174.06|9294.06|9174.06|9293.28|9173.28|10
1653284060000|2022-05-23 05:34:20|9294.02|9174.02|9294.77|9174.77|9294.77|9174.77|9294.02|9174.02|9
1653284070000|2022-05-23 05:34:30|9294.97|9174.97|9296.69|9176.69|9296.69|9176.69|9294.97|9174.97|9
1653284080000|2022-05-23 05:34:40|9296.99|9176.99|9297.27|9177.27|9297.27|9177.27|9296.9|9176.9|9
1653284090000|2022-05-23 05:34:50|9297.33|9177.33|9296.97|9176.97|9297.34|9177.34|9296.78|9176.78|10
1653284100000|2022-05-23 05:35:00|9297.46|9177.46|9297.36|9177.36|9297.54|9177.54|9297.36|9177.36|9
1653284110000|2022-05-23 05:35:10|9297.29|9177.29|9296.87|9176.87|9297.47|9177.47|9296.87|9176.87|8
1653284120000|2022-05-23 05:35:20|9297.21|9177.21|9297.15|9177.15|9297.21|9177.21|9297.15|9177.15|3
1653284130000|2022-05-23 05:35:30|9297.47|9177.47|9298.21|9178.21|9298.21|9178.21|9297.47|9177.47|10
1653284140000|2022-05-23 05:35:40|9298.54|9178.54|9299.82|9179.82|9299.82|9179.82|9298.54|9178.54|10
1653284150000|2022-05-23 05:35:50|9299.91|9179.91|9299.88|9179.88|9299.99|9179.99|9299.53|9179.53|9
1653284160000|2022-05-23 05:36:00|9299.87|9179.87|9298.86|9178.86|9299.87|9179.87|9298.86|9178.86|10
1653284170000|2022-05-23 05:36:10|9298.93|9178.93|9299.09|9179.09|9299.09|9179.09|9298.48|9178.48|9
1653284180000|2022-05-23 05:36:20|9299.12|9179.12|9299.98|9179.98|9299.98|9179.98|9298.58|9178.58|10
1653284190000|2022-05-23 05:36:30|9300.03|9180.03|9299.41|9179.41|9300.05|9180.05|9299.41|9179.41|10
1653284200000|2022-05-23 05:36:40|9299.29|9179.29|9297.55|9177.55|9299.29|9179.29|9297.47|9177.47|9
1653284210000|2022-05-23 05:36:50|9297.31|9177.31|9296.71|9176.71|9297.46|9177.46|9296.71|9176.71|8
1653284220000|2022-05-23 05:37:00|9296.7|9176.7|9296.37|9176.37|9296.7|9176.7|9296.17|9176.17|9
1653284230000|2022-05-23 05:37:10|9296.28|9176.28|9295.36|9175.36|9296.28|9176.28|9295.36|9175.36|7
1653284240000|2022-05-23 05:37:20|9295.28|9175.28|9295.09|9175.09|9295.28|9175.28|9294.88|9174.88|8
1653284250000|2022-05-23 05:37:30|9295.2|9175.2|9294.64|9174.64|9295.25|9175.25|9294.64|9174.64|8
1653284260000|2022-05-23 05:37:40|9294.79|9174.79|9294.38|9174.38|9294.86|9174.86|9294.38|9174.38|9
1653284270000|2022-05-23 05:37:50|9294.41|9174.41|9294.48|9174.48|9294.49|9174.49|9294.28|9174.28|10
1653284280000|2022-05-23 05:38:00|9294.42|9174.42|9294.53|9174.53|9294.64|9174.64|9294.42|9174.42|7
1653284290000|2022-05-23 05:38:10|9294.5|9174.5|9294.96|9174.96|9294.96|9174.96|9294.5|9174.5|9
1653284300000|2022-05-23 05:38:20|9295.01|9175.01|9295.28|9175.28|9295.35|9175.35|9295.01|9175.01|9
1653284310000|2022-05-23 05:38:30|9295.59|9175.59|9295.92|9175.92|9296.08|9176.08|9295.56|9175.56|10
1653284320000|2022-05-23 05:38:40|9295.72|9175.72|9295.72|9175.72|9295.75|9175.75|9295.54|9175.54|8
1653284330000|2022-05-23 05:38:50|9295.65|9175.65|9295.65|9175.65|9295.65|9175.65|9295.53|9175.53|9
1653284340000|2022-05-23 05:39:00|9295.76|9175.76|9295.78|9175.78|9295.81|9175.81|9295.66|9175.66|7
1653284350000|2022-05-23 05:39:10|9295.84|9175.84|9296.57|9176.57|9296.57|9176.57|9295.82|9175.82|9
1653284360000|2022-05-23 05:39:20|9296.41|9176.41|9296.41|9176.41|9296.41|9176.41|9296.29|9176.29|7
1653284370000|2022-05-23 05:39:30|9296.4|9176.4|9296.28|9176.28|9296.51|9176.51|9296.28|9176.28|8
1653284380000|2022-05-23 05:39:40|9296.26|9176.26|9296.09|9176.09|9296.37|9176.37|9296.09|9176.09|8
1653284390000|2022-05-23 05:39:50|9296.02|9176.02|9295.62|9175.62|9296.05|9176.05|9295.62|9175.62|9
1653284400000|2022-05-23 05:40:00|9295.57|9175.57|9295|9175|9295.57|9175.57|9295|9175|9
1653284410000|2022-05-23 05:40:10|9294.83|9174.83|9293.18|9173.18|9294.83|9174.83|9293.18|9173.18|10
1653284420000|2022-05-23 05:40:20|9292.81|9172.81|9292.22|9172.22|9292.81|9172.81|9292.22|9172.22|5
1653284430000|2022-05-23 05:40:30|9292.25|9172.25|9291.33|9171.33|9292.25|9172.25|9291.33|9171.33|8
1653284440000|2022-05-23 05:40:40|9291.42|9171.42|9291.65|9171.65|9291.65|9171.65|9291.2|9171.2|10
1653284450000|2022-05-23 05:40:50|9291.64|9171.64|9291.76|9171.76|9292.55|9172.55|9291.53|9171.53|10
1653284460000|2022-05-23 05:41:00|9291.79|9171.79|9294.67|9174.67|9294.67|9174.67|9291.79|9171.79|10
1653284470000|2022-05-23 05:41:10|9295.36|9175.36|9296.04|9176.04|9296.04|9176.04|9295.19|9175.19|9
1653284480000|2022-05-23 05:41:20|9296.07|9176.07|9296.8|9176.8|9296.8|9176.8|9296.07|9176.07|7
1653284490000|2022-05-23 05:41:30|9296.78|9176.78|9296.5|9176.5|9297.32|9177.32|9296.5|9176.5|8
1653284500000|2022-05-23 05:41:40|9296.53|9176.53|9296.6|9176.6|9296.8|9176.8|9296.44|9176.44|10
1653284510000|2022-05-23 05:41:50|9296.66|9176.66|9297.18|9177.18|9297.52|9177.52|9296.66|9176.66|9
1653284520000|2022-05-23 05:42:00|9297.16|9177.16|9297.45|9177.45|9297.57|9177.57|9297.16|9177.16|9
1653284530000|2022-05-23 05:42:10|9297.47|9177.47|9298.18|9178.18|9298.18|9178.18|9297.47|9177.47|9
1653284540000|2022-05-23 05:42:20|9298.27|9178.27|9298.57|9178.57|9298.65|9178.65|9298.27|9178.27|9
1653284550000|2022-05-23 05:42:30|9298.68|9178.68|9298.42|9178.42|9298.99|9178.99|9298.42|9178.42|10
1653284560000|2022-05-23 05:42:40|9298.41|9178.41|9298.16|9178.16|9298.42|9178.42|9298.07|9178.07|8
1653284570000|2022-05-23 05:42:50|9298.15|9178.15|9297.98|9177.98|9298.16|9178.16|9297.84|9177.84|10
1653284580000|2022-05-23 05:43:00|9298.04|9178.04|9297.68|9177.68|9298.06|9178.06|9297.68|9177.68|10
1653284590000|2022-05-23 05:43:10|9297.65|9177.65|9297.44|9177.44|9297.65|9177.65|9297.36|9177.36|9
1653284600000|2022-05-23 05:43:20|9297.42|9177.42|9298.22|9178.22|9298.22|9178.22|9297.35|9177.35|9
1653284610000|2022-05-23 05:43:30|9298.25|9178.25|9298.17|9178.17|9298.38|9178.38|9298.17|9178.17|9
1653284620000|2022-05-23 05:43:40|9298.05|9178.05|9297.94|9177.94|9298.12|9178.12|9297.89|9177.89|10
1653284630000|2022-05-23 05:43:50|9297.95|9177.95|9298.16|9178.16|9298.19|9178.19|9297.95|9177.95|7
1653284640000|2022-05-23 05:44:00|9298.26|9178.26|9298.2|9178.2|9298.26|9178.26|9298.2|9178.2|5
1653284650000|2022-05-23 05:44:10|9298.24|9178.24|9298.05|9178.05|9298.3|9178.3|9298.05|9178.05|10
1653284660000|2022-05-23 05:44:20|9298.1|9178.1|9299.08|9179.08|9299.08|9179.08|9298|9178|10
1653284670000|2022-05-23 05:44:30|9299.33|9179.33|9299.85|9179.85|9300.2|9180.2|9299.33|9179.33|10
1653284680000|2022-05-23 05:44:40|9299.84|9179.84|9300.11|9180.11|9300.11|9180.11|9299.69|9179.69|9
1653284690000|2022-05-23 05:44:50|9300.21|9180.21|9299.89|9179.89|9300.28|9180.28|9299.89|9179.89|10
1653284700000|2022-05-23 05:45:00|9299.84|9179.84|9299.6|9179.6|9299.97|9179.97|9299.38|9179.38|10
1653284710000|2022-05-23 05:45:10|9299.88|9179.88|9301.39|9181.39|9301.39|9181.39|9299.88|9179.88|10
1653284720000|2022-05-23 05:45:20|9301.47|9181.47|9302.48|9182.48|9302.48|9182.48|9301.47|9181.47|10
1653284730000|2022-05-23 05:45:30|9302.59|9182.59|9303.55|9183.55|9303.57|9183.57|9302.58|9182.58|9
1653284740000|2022-05-23 05:45:40|9303.61|9183.61|9304.57|9184.57|9304.68|9184.68|9303.61|9183.61|8
1653284750000|2022-05-23 05:45:50|9304.7|9184.7|9305.84|9185.84|9305.84|9185.84|9304.7|9184.7|10
1653284760000|2022-05-23 05:46:00|9306.14|9186.14|9306.73|9186.73|9306.87|9186.87|9306.14|9186.14|10
1653284770000|2022-05-23 05:46:10|9306.86|9186.86|9307.15|9187.15|9307.15|9187.15|9306.81|9186.81|10
1653284780000|2022-05-23 05:46:20|9307.35|9187.35|9309.58|9189.58|9309.58|9189.58|9307.35|9187.35|9
1653284790000|2022-05-23 05:46:30|9309.82|9189.82|9310.68|9190.68|9310.68|9190.68|9309.79|9189.79|10
1653284800000|2022-05-23 05:46:40|9311.42|9191.42|9311.72|9191.72|9311.72|9191.72|9311.35|9191.35|9
1653284810000|2022-05-23 05:46:50|9312.09|9192.09|9311.95|9191.95|9312.58|9192.58|9311.95|9191.95|10
1653284820000|2022-05-23 05:47:00|9312.12|9192.12|9312.99|9192.99|9312.99|9192.99|9312.05|9192.05|9
1653284830000|2022-05-23 05:47:10|9313.04|9193.04|9313.42|9193.42|9313.42|9193.42|9313.04|9193.04|8
1653284840000|2022-05-23 05:47:20|9313.49|9193.49|9314.43|9194.43|9314.43|9194.43|9313.49|9193.49|10
1653284850000|2022-05-23 05:47:30|9314.55|9194.55|9314.72|9194.72|9314.75|9194.75|9314.41|9194.41|10
1653284860000|2022-05-23 05:47:40|9314.71|9194.71|9314.8|9194.8|9314.89|9194.89|9314.71|9194.71|8
1653284870000|2022-05-23 05:47:50|9314.78|9194.78|9315.03|9195.03|9315.11|9195.11|9314.67|9194.67|10
1653284880000|2022-05-23 05:48:00|9314.83|9194.83|9314.28|9194.28|9314.98|9194.98|9314.25|9194.25|10
1653284890000|2022-05-23 05:48:10|9314.44|9194.44|9315.92|9195.92|9316.23|9196.23|9314.44|9194.44|10
1653284900000|2022-05-23 05:48:20|9315.97|9195.97|9316.21|9196.21|9316.48|9196.48|9315.97|9195.97|10
1653284910000|2022-05-23 05:48:30|9316.41|9196.41|9317.75|9197.75|9317.75|9197.75|9316.41|9196.41|10
1653284920000|2022-05-23 05:48:40|9317.69|9197.69|9319.11|9199.11|9319.11|9199.11|9317.69|9197.69|10
1653284930000|2022-05-23 05:48:50|9319.08|9199.08|9319.81|9199.81|9319.81|9199.81|9319.08|9199.08|8
1653284940000|2022-05-23 05:49:00|9319.85|9199.85|9321.86|9201.86|9321.86|9201.86|9319.85|9199.85|10
1653284950000|2022-05-23 05:49:10|9322.61|9202.61|9324.8|9204.8|9324.8|9204.8|9322.61|9202.61|10
1653284960000|2022-05-23 05:49:20|9325.91|9205.91|9327.54|9207.54|9327.54|9207.54|9325.87|9205.87|10
1653284970000|2022-05-23 05:49:30|9327.47|9207.47|9328.44|9208.44|9328.7|9208.7|9327.47|9207.47|10
1653284980000|2022-05-23 05:49:40|9329.02|9209.02|9333.06|9213.06|9333.06|9213.06|9329.02|9209.02|10
1653284990000|2022-05-23 05:49:50|9333.38|9213.38|9335.82|9215.82|9335.82|9215.82|9333.38|9213.38|10
1653285000000|2022-05-23 05:50:00|9336.55|9216.55|9337.29|9217.29|9337.37|9217.37|9336.55|9216.55|10
1653285010000|2022-05-23 05:50:10|9337.33|9217.33|9337.02|9217.02|9337.55|9217.55|9336.95|9216.95|9
1653285020000|2022-05-23 05:50:20|9337.28|9217.28|9336.39|9216.39|9337.28|9217.28|9336.39|9216.39|9
1653285030000|2022-05-23 05:50:30|9336.41|9216.41|9336.31|9216.31|9336.74|9216.74|9335.53|9215.53|9
1653285040000|2022-05-23 05:50:40|9336.22|9216.22|9335.52|9215.52|9336.22|9216.22|9335.52|9215.52|9
1653285050000|2022-05-23 05:50:50|9335.31|9215.31|9336.38|9216.38|9336.38|9216.38|9335.31|9215.31|10
1653285060000|2022-05-23 05:51:00|9336.47|9216.47|9337.47|9217.47|9337.74|9217.74|9336.44|9216.44|9
1653285070000|2022-05-23 05:51:10|9337.93|9217.93|9338.38|9218.38|9338.62|9218.62|9337.93|9217.93|10
1653285080000|2022-05-23 05:51:20|9338.41|9218.41|9339.05|9219.05|9339.19|9219.19|9338.41|9218.41|10
1653285090000|2022-05-23 05:51:30|9340.36|9220.36|9342.34|9222.34|9342.68|9222.68|9340.36|9220.36|10
1653285100000|2022-05-23 05:51:40|9342.42|9222.42|9342.5|9222.5|9342.5|9222.5|9342.03|9222.03|10
1653285110000|2022-05-23 05:51:50|9343.25|9223.25|9343.87|9223.87|9344.01|9224.01|9343.16|9223.16|9
1653285120000|2022-05-23 05:52:00|9344.22|9224.22|9344.65|9224.65|9344.65|9224.65|9343.7|9223.7|10
1653285130000|2022-05-23 05:52:10|9344.64|9224.64|9344.49|9224.49|9344.64|9224.64|9344.19|9224.19|9
1653285140000|2022-05-23 05:52:20|9344.61|9224.61|9343.94|9223.94|9344.73|9224.73|9343.94|9223.94|10
1653285150000|2022-05-23 05:52:30|9343.96|9223.96|9342.92|9222.92|9344.07|9224.07|9342.92|9222.92|10
1653285160000|2022-05-23 05:52:40|9342.82|9222.82|9341.4|9221.4|9342.82|9222.82|9341.4|9221.4|9
1653285170000|2022-05-23 05:52:50|9341.41|9221.41|9340.53|9220.53|9341.44|9221.44|9340.52|9220.52|9
1653285180000|2022-05-23 05:53:00|9340.54|9220.54|9339.29|9219.29|9340.56|9220.56|9339.29|9219.29|7
1653285190000|2022-05-23 05:53:10|9339.4|9219.4|9339.35|9219.35|9339.4|9219.4|9339.05|9219.05|8
1653285200000|2022-05-23 05:53:20|9339.93|9219.93|9339.68|9219.68|9340.78|9220.78|9339.68|9219.68|9
1653285210000|2022-05-23 05:53:30|9340.17|9220.17|9341|9221|9341|9221|9340.17|9220.17|10
1653285220000|2022-05-23 05:53:40|9341.17|9221.17|9340.62|9220.62|9341.21|9221.21|9340.62|9220.62|10
1653285230000|2022-05-23 05:53:50|9340.27|9220.27|9339.8|9219.8|9340.57|9220.57|9339.79|9219.79|10
1653285240000|2022-05-23 05:54:00|9339.7|9219.7|9340.88|9220.88|9340.88|9220.88|9339.7|9219.7|9
1653285250000|2022-05-23 05:54:10|9340.98|9220.98|9340.41|9220.41|9340.98|9220.98|9340.36|9220.36|7
1653285260000|2022-05-23 05:54:20|9340.29|9220.29|9340.61|9220.61|9340.7|9220.7|9340.28|9220.28|9
1653285270000|2022-05-23 05:54:30|9339.96|9219.96|9338.39|9218.39|9339.96|9219.96|9338.31|9218.31|10
1653285280000|2022-05-23 05:54:40|9338.35|9218.35|9338.26|9218.26|9338.4|9218.4|9338.26|9218.26|5
1653285290000|2022-05-23 05:54:50|9338.29|9218.29|9338.56|9218.56|9338.73|9218.73|9338.29|9218.29|7
1653285300000|2022-05-23 05:55:00|9338.52|9218.52|9338.46|9218.46|9338.63|9218.63|9338.4|9218.4|10
1653285310000|2022-05-23 05:55:10|9338.43|9218.43|9338.19|9218.19|9338.44|9218.44|9338.19|9218.19|6
1653285320000|2022-05-23 05:55:20|9338.14|9218.14|9337.57|9217.57|9338.21|9218.21|9337.57|9217.57|9
1653285330000|2022-05-23 05:55:30|9337.63|9217.63|9336.98|9216.98|9337.63|9217.63|9336.98|9216.98|10
1653285340000|2022-05-23 05:55:40|9337.02|9217.02|9336.15|9216.15|9337.02|9217.02|9336.15|9216.15|6
1653285350000|2022-05-23 05:55:50|9336.77|9216.77|9336.08|9216.08|9336.94|9216.94|9336.08|9216.08|9
1653285360000|2022-05-23 05:56:00|9335.88|9215.88|9336.17|9216.17|9336.31|9216.31|9335.76|9215.76|10
1653285370000|2022-05-23 05:56:10|9336.19|9216.19|9335.72|9215.72|9336.19|9216.19|9335.49|9215.49|9
1653285380000|2022-05-23 05:56:20|9335.73|9215.73|9335.46|9215.46|9335.73|9215.73|9335.4|9215.4|7
1653285390000|2022-05-23 05:56:30|9335.67|9215.67|9336.38|9216.38|9336.46|9216.46|9335.67|9215.67|10
1653285400000|2022-05-23 05:56:40|9336.42|9216.42|9336.65|9216.65|9336.65|9216.65|9336.2|9216.2|9
1653285410000|2022-05-23 05:56:50|9336.76|9216.76|9341.18|9221.18|9341.18|9221.18|9336.76|9216.76|10
1653285420000|2022-05-23 05:57:00|9341.86|9221.86|9344.86|9224.86|9345.05|9225.05|9341.86|9221.86|10
1653285430000|2022-05-23 05:57:10|9344.78|9224.78|9344.33|9224.33|9345.09|9225.09|9344.18|9224.18|10
1653285440000|2022-05-23 05:57:20|9344.2|9224.2|9344.66|9224.66|9344.7|9224.7|9344.03|9224.03|10
1653285450000|2022-05-23 05:57:30|9344.63|9224.63|9345.41|9225.41|9345.41|9225.41|9344.63|9224.63|9
1653285460000|2022-05-23 05:57:40|9345.96|9225.96|9348.28|9228.28|9348.28|9228.28|9345.96|9225.96|8
1653285470000|2022-05-23 05:57:50|9348.44|9228.44|9349.1|9229.1|9349.1|9229.1|9348.22|9228.22|10
1653285480000|2022-05-23 05:58:00|9349.12|9229.12|9350.55|9230.55|9350.58|9230.58|9349.12|9229.12|9
1653285490000|2022-05-23 05:58:10|9350.97|9230.97|9350.84|9230.84|9351.03|9231.03|9350.71|9230.71|9
1653285500000|2022-05-23 05:58:20|9350.94|9230.94|9351.15|9231.15|9351.21|9231.21|9350.92|9230.92|10
1653285510000|2022-05-23 05:58:30|9351.24|9231.24|9351.94|9231.94|9352.03|9232.03|9351.24|9231.24|10
1653285520000|2022-05-23 05:58:40|9351.74|9231.74|9352.34|9232.34|9352.58|9232.58|9351.72|9231.72|10
1653285530000|2022-05-23 05:58:50|9352.24|9232.24|9351.84|9231.84|9352.66|9232.66|9351.84|9231.84|10
1653285540000|2022-05-23 05:59:00|9351.81|9231.81|9351.11|9231.11|9351.88|9231.88|9351.11|9231.11|10
1653285550000|2022-05-23 05:59:10|9350.94|9230.94|9352.74|9232.74|9352.74|9232.74|9350.94|9230.94|10
1653285560000|2022-05-23 05:59:20|9352.41|9232.41|9352.01|9232.01|9352.41|9232.41|9351.94|9231.94|10
1653285570000|2022-05-23 05:59:30|9351.65|9231.65|9351.7|9231.7|9351.79|9231.79|9351.42|9231.42|10
1653285580000|2022-05-23 05:59:40|9351.8|9231.8|9352.84|9232.84|9352.84|9232.84|9351.8|9231.8|10
1653285590000|2022-05-23 05:59:50|9352.71|9232.71|9351.98|9231.98|9352.96|9232.96|9351.98|9231.98|9
1653285600000|2022-05-23 06:00:00|9351.65|9231.65|9352.08|9232.08|9352.08|9232.08|9350.89|9230.89|10
1653285610000|2022-05-23 06:00:10|9352.39|9232.39|9352.61|9232.61|9352.61|9232.61|9352.05|9232.05|10
1653285620000|2022-05-23 06:00:20|9352.82|9232.82|9352.9|9232.9|9353.06|9233.06|9352.36|9232.36|10
1653285630000|2022-05-23 06:00:30|9353.09|9233.09|9352.89|9232.89|9353.32|9233.32|9352.86|9232.86|10
1653285640000|2022-05-23 06:00:40|9352.84|9232.84|9353.89|9233.89|9353.89|9233.89|9352.81|9232.81|9
1653285650000|2022-05-23 06:00:50|9353.91|9233.91|9353.54|9233.54|9353.95|9233.95|9353.54|9233.54|10
1653285660000|2022-05-23 06:01:00|9352.91|9232.91|9349.82|9229.82|9352.91|9232.91|9349.82|9229.82|10
1653285670000|2022-05-23 06:01:10|9349.61|9229.61|9348.65|9228.65|9349.62|9229.62|9348.65|9228.65|10
1653285680000|2022-05-23 06:01:20|9348.18|9228.18|9349.11|9229.11|9349.16|9229.16|9347.83|9227.83|10
1653285690000|2022-05-23 06:01:30|9349.25|9229.25|9350.53|9230.53|9350.53|9230.53|9349.25|9229.25|10
1653285700000|2022-05-23 06:01:40|9350.56|9230.56|9351.33|9231.33|9351.33|9231.33|9350.56|9230.56|10
1653285710000|2022-05-23 06:01:50|9351.65|9231.65|9351.8|9231.8|9351.94|9231.94|9351.65|9231.65|9
1653285720000|2022-05-23 06:02:00|9351.84|9231.84|9352.7|9232.7|9352.7|9232.7|9351.84|9231.84|9
1653285730000|2022-05-23 06:02:10|9352.72|9232.72|9353.7|9233.7|9353.7|9233.7|9352.47|9232.47|9
1653285740000|2022-05-23 06:02:20|9353.68|9233.68|9354.8|9234.8|9354.8|9234.8|9353.21|9233.21|10
1653285750000|2022-05-23 06:02:30|9354.66|9234.66|9354.74|9234.74|9355.03|9235.03|9354.52|9234.52|9
1653285760000|2022-05-23 06:02:40|9355.85|9235.85|9357.06|9237.06|9357.06|9237.06|9355.31|9235.31|10
1653285770000|2022-05-23 06:02:50|9357.79|9237.79|9361.44|9241.44|9361.44|9241.44|9357.75|9237.75|10
1653285780000|2022-05-23 06:03:00|9361.53|9241.53|9363.06|9243.06|9363.06|9243.06|9361.53|9241.53|9
1653285790000|2022-05-23 06:03:10|9363.15|9243.15|9363.44|9243.44|9363.54|9243.54|9362.92|9242.92|9
1653285800000|2022-05-23 06:03:20|9363.53|9243.53|9362.34|9242.34|9363.64|9243.64|9362.34|9242.34|9
1653285810000|2022-05-23 06:03:30|9361.86|9241.86|9359.44|9239.44|9361.86|9241.86|9359.44|9239.44|10
1653285820000|2022-05-23 06:03:40|9359.56|9239.56|9359.41|9239.41|9359.56|9239.56|9358.97|9238.97|9
1653285830000|2022-05-23 06:03:50|9359.57|9239.57|9360.79|9240.79|9360.98|9240.98|9359.21|9239.21|10
1653285840000|2022-05-23 06:04:00|9360.76|9240.76|9362.64|9242.64|9362.64|9242.64|9360.61|9240.61|10
1653285850000|2022-05-23 06:04:10|9362.87|9242.87|9363.33|9243.33|9363.47|9243.47|9362.73|9242.73|10
1653285860000|2022-05-23 06:04:20|9363.7|9243.7|9364.5|9244.5|9364.58|9244.58|9363.7|9243.7|9
1653285870000|2022-05-23 06:04:30|9364.42|9244.42|9365.77|9245.77|9365.77|9245.77|9364.42|9244.42|10
1653285880000|2022-05-23 06:04:40|9366.14|9246.14|9368.61|9248.61|9368.61|9248.61|9366.14|9246.14|10
1653285890000|2022-05-23 06:04:50|9368.78|9248.78|9368.32|9248.32|9368.97|9248.97|9368.32|9248.32|10
1653285900000|2022-05-23 06:05:00|9368.12|9248.12|9367.47|9247.47|9368.12|9248.12|9367.31|9247.31|10
1653285910000|2022-05-23 06:05:10|9367.56|9247.56|9367.4|9247.4|9367.98|9247.98|9367.25|9247.25|10
1653285920000|2022-05-23 06:05:20|9367.63|9247.63|9366.92|9246.92|9367.67|9247.67|9366.92|9246.92|10
1653285930000|2022-05-23 06:05:30|9367.07|9247.07|9366.33|9246.33|9367.07|9247.07|9366.05|9246.05|10
1653285940000|2022-05-23 06:05:40|9366.18|9246.18|9365.17|9245.17|9366.18|9246.18|9365.17|9245.17|10
1653285950000|2022-05-23 06:05:50|9365.19|9245.19|9365.2|9245.2|9365.51|9245.51|9365.09|9245.09|10
1653285960000|2022-05-23 06:06:00|9365.35|9245.35|9364.71|9244.71|9365.67|9245.67|9364.71|9244.71|10
1653285970000|2022-05-23 06:06:10|9364.72|9244.72|9364.09|9244.09|9364.72|9244.72|9364.07|9244.07|10
1653285980000|2022-05-23 06:06:20|9363.98|9243.98|9364.17|9244.17|9364.18|9244.18|9363.73|9243.73|10
1653285990000|2022-05-23 06:06:30|9364.13|9244.13|9364.4|9244.4|9364.79|9244.79|9364.08|9244.08|10
1653286000000|2022-05-23 06:06:40|9364.34|9244.34|9364.77|9244.77|9365.11|9245.11|9364.34|9244.34|10
1653286010000|2022-05-23 06:06:50|9364.83|9244.83|9365.12|9245.12|9365.35|9245.35|9364.7|9244.7|10
1653286020000|2022-05-23 06:07:00|9365.28|9245.28|9365.62|9245.62|9365.67|9245.67|9365.09|9245.09|9
1653286030000|2022-05-23 06:07:10|9365.79|9245.79|9366.76|9246.76|9366.76|9246.76|9365.79|9245.79|9
1653286040000|2022-05-23 06:07:20|9367.24|9247.24|9367.24|9247.24|9367.53|9247.53|9366.87|9246.87|10
1653286050000|2022-05-23 06:07:30|9367.33|9247.33|9366.87|9246.87|9367.33|9247.33|9366.87|9246.87|10
1653286060000|2022-05-23 06:07:40|9366.7|9246.7|9366.9|9246.9|9366.9|9246.9|9366.58|9246.58|10
1653286070000|2022-05-23 06:07:50|9366.94|9246.94|9367.05|9247.05|9367.17|9247.17|9366.92|9246.92|9
1653286080000|2022-05-23 06:08:00|9367.16|9247.16|9367.43|9247.43|9367.43|9247.43|9366.82|9246.82|10
1653286090000|2022-05-23 06:08:10|9367.3|9247.3|9368.14|9248.14|9368.14|9248.14|9367.3|9247.3|10
1653286100000|2022-05-23 06:08:20|9368.25|9248.25|9369.06|9249.06|9369.07|9249.07|9368.25|9248.25|10
1653286110000|2022-05-23 06:08:30|9369.18|9249.18|9370.12|9250.12|9370.12|9250.12|9369.18|9249.18|10
1653286120000|2022-05-23 06:08:40|9369.96|9249.96|9373.62|9253.62|9373.62|9253.62|9369.96|9249.96|10
1653286130000|2022-05-23 06:08:50|9374.52|9254.52|9372.23|9252.23|9374.94|9254.94|9372.23|9252.23|10
1653286140000|2022-05-23 06:09:00|9372.11|9252.11|9375.48|9255.48|9375.48|9255.48|9372.11|9252.11|10
1653286150000|2022-05-23 06:09:10|9375.31|9255.31|9379.46|9259.46|9379.46|9259.46|9375.31|9255.31|10
1653286160000|2022-05-23 06:09:20|9379.29|9259.29|9378.83|9258.83|9379.53|9259.53|9378.83|9258.83|10
1653286170000|2022-05-23 06:09:30|9378.63|9258.63|9378.62|9258.62|9378.76|9258.76|9378.07|9258.07|10
1653286180000|2022-05-23 06:09:40|9378.58|9258.58|9379.52|9259.52|9379.87|9259.87|9378.52|9258.52|10
1653286190000|2022-05-23 06:09:50|9379.89|9259.89|9380.98|9260.98|9380.98|9260.98|9379.76|9259.76|10
1653286200000|2022-05-23 06:10:00|9381.64|9261.64|9382.05|9262.05|9382.05|9262.05|9381.19|9261.19|10
1653286210000|2022-05-23 06:10:10|9381.99|9261.99|9381.16|9261.16|9381.99|9261.99|9381.14|9261.14|10
1653286220000|2022-05-23 06:10:20|9381.29|9261.29|9380.47|9260.47|9381.29|9261.29|9380.4|9260.4|9
1653286230000|2022-05-23 06:10:30|9380.45|9260.45|9379.47|9259.47|9380.45|9260.45|9379.45|9259.45|8
1653286240000|2022-05-23 06:10:40|9379.26|9259.26|9379.14|9259.14|9379.64|9259.64|9379.14|9259.14|10
1653286250000|2022-05-23 06:10:50|9378.87|9258.87|9376.56|9256.56|9378.87|9258.87|9376.56|9256.56|10
1653286260000|2022-05-23 06:11:00|9376.48|9256.48|9375.97|9255.97|9377.02|9257.02|9375.97|9255.97|10
1653286270000|2022-05-23 06:11:10|9375.64|9255.64|9375.26|9255.26|9375.64|9255.64|9375.22|9255.22|10
1653286280000|2022-05-23 06:11:20|9375.11|9255.11|9374.74|9254.74|9375.36|9255.36|9374.74|9254.74|10
1653286290000|2022-05-23 06:11:30|9374.53|9254.53|9373.91|9253.91|9374.53|9254.53|9373.91|9253.91|10
1653286300000|2022-05-23 06:11:40|9373.79|9253.79|9373.2|9253.2|9373.79|9253.79|9373.2|9253.2|9
1653286310000|2022-05-23 06:11:50|9373.08|9253.08|9372.39|9252.39|9373.08|9253.08|9372.27|9252.27|10
1653286320000|2022-05-23 06:12:00|9372.3|9252.3|9372.35|9252.35|9372.45|9252.45|9372.19|9252.19|10
1653286330000|2022-05-23 06:12:10|9372.18|9252.18|9369.9|9249.9|9372.18|9252.18|9369.9|9249.9|9
1653286340000|2022-05-23 06:12:20|9369.18|9249.18|9369.21|9249.21|9369.31|9249.31|9369.13|9249.13|9
1653286350000|2022-05-23 06:12:30|9369.18|9249.18|9368.71|9248.71|9369.18|9249.18|9368.55|9248.55|9
1653286360000|2022-05-23 06:12:40|9368.61|9248.61|9367.71|9247.71|9368.62|9248.62|9367.71|9247.71|9
1653286370000|2022-05-23 06:12:50|9367.57|9247.57|9366.94|9246.94|9367.59|9247.59|9366.89|9246.89|10
1653286380000|2022-05-23 06:13:00|9366.96|9246.96|9366.87|9246.87|9366.96|9246.96|9366.8|9246.8|6
1653286390000|2022-05-23 06:13:10|9366.86|9246.86|9368.04|9248.04|9368.04|9248.04|9366.78|9246.78|10
1653286400000|2022-05-23 06:13:20|9367.84|9247.84|9368.12|9248.12|9368.34|9248.34|9367.84|9247.84|10
1653286410000|2022-05-23 06:13:30|9368.42|9248.42|9369.76|9249.76|9369.76|9249.76|9368.42|9248.42|10
1653286420000|2022-05-23 06:13:40|9369.91|9249.91|9369.87|9249.87|9369.96|9249.96|9369.61|9249.61|9
1653286430000|2022-05-23 06:13:50|9369.8|9249.8|9368.46|9248.46|9369.8|9249.8|9368.46|9248.46|9
1653286440000|2022-05-23 06:14:00|9368.47|9248.47|9368.55|9248.55|9368.57|9248.57|9368.39|9248.39|10
1653286450000|2022-05-23 06:14:10|9368.41|9248.41|9369.74|9249.74|9369.74|9249.74|9368.41|9248.41|9
1653286460000|2022-05-23 06:14:20|9369.8|9249.8|9371.08|9251.08|9371.19|9251.19|9369.8|9249.8|10
1653286470000|2022-05-23 06:14:30|9371.01|9251.01|9371.24|9251.24|9371.27|9251.27|9371.01|9251.01|10
1653286480000|2022-05-23 06:14:40|9371.23|9251.23|9370.95|9250.95|9371.38|9251.38|9370.95|9250.95|8
1653286490000|2022-05-23 06:14:50|9371.06|9251.06|9373.31|9253.31|9373.31|9253.31|9370.88|9250.88|10
1653286500000|2022-05-23 06:15:00|9373.58|9253.58|9374.1|9254.1|9374.25|9254.25|9373.58|9253.58|10
1653286510000|2022-05-23 06:15:10|9374.17|9254.17|9373.81|9253.81|9374.17|9254.17|9373.81|9253.81|8
1653286520000|2022-05-23 06:15:20|9373.71|9253.71|9372.99|9252.99|9373.71|9253.71|9372.98|9252.98|10
1653286530000|2022-05-23 06:15:30|9373|9253|9372.02|9252.02|9373|9253|9371.9|9251.9|9
1653286540000|2022-05-23 06:15:40|9372.06|9252.06|9372.09|9252.09|9372.12|9252.12|9371.41|9251.41|10
1653286550000|2022-05-23 06:15:50|9372.18|9252.18|9371.68|9251.68|9372.2|9252.2|9371.68|9251.68|10
1653286560000|2022-05-23 06:16:00|9371.69|9251.69|9369.77|9249.77|9371.73|9251.73|9369.77|9249.77|10
1653286570000|2022-05-23 06:16:10|9369.66|9249.66|9367.64|9247.64|9369.66|9249.66|9367.64|9247.64|10
1653286580000|2022-05-23 06:16:20|9367.58|9247.58|9367.69|9247.69|9367.69|9247.69|9367.33|9247.33|10
1653286590000|2022-05-23 06:16:30|9367.86|9247.86|9368.86|9248.86|9368.86|9248.86|9367.86|9247.86|9
1653286600000|2022-05-23 06:16:40|9369.01|9249.01|9369.82|9249.82|9369.82|9249.82|9369.01|9249.01|10
1653286610000|2022-05-23 06:16:50|9370|9250|9371.69|9251.69|9371.74|9251.74|9370|9250|10
1653286620000|2022-05-23 06:17:00|9371.73|9251.73|9375.29|9255.29|9375.29|9255.29|9371.69|9251.69|10
1653286630000|2022-05-23 06:17:10|9376.06|9256.06|9380.27|9260.27|9380.27|9260.27|9376.06|9256.06|10
1653286640000|2022-05-23 06:17:20|9380.21|9260.21|9381.9|9261.9|9382.01|9262.01|9379.67|9259.67|10
1653286650000|2022-05-23 06:17:30|9381.62|9261.62|9380.46|9260.46|9381.81|9261.81|9380.46|9260.46|10
1653286660000|2022-05-23 06:17:40|9380.4|9260.4|9379.88|9259.88|9380.48|9260.48|9379.88|9259.88|8
1653286670000|2022-05-23 06:17:50|9379.55|9259.55|9378.28|9258.28|9379.55|9259.55|9378.28|9258.28|10
1653286680000|2022-05-23 06:18:00|9378.31|9258.31|9379.06|9259.06|9379.06|9259.06|9378.31|9258.31|10
1653286690000|2022-05-23 06:18:10|9377.83|9257.83|9375.16|9255.16|9377.83|9257.83|9375.16|9255.16|10
1653286700000|2022-05-23 06:18:20|9374.69|9254.69|9374.29|9254.29|9374.69|9254.69|9374.03|9254.03|10
1653286710000|2022-05-23 06:18:30|9374.06|9254.06|9372.44|9252.44|9374.06|9254.06|9372.39|9252.39|10
1653286720000|2022-05-23 06:18:40|9371.98|9251.98|9371.22|9251.22|9372.15|9252.15|9371.14|9251.14|10
1653286730000|2022-05-23 06:18:50|9371.08|9251.08|9370.38|9250.38|9371.08|9251.08|9370.15|9250.15|9
1653286740000|2022-05-23 06:19:00|9370.15|9250.15|9370.42|9250.42|9370.51|9250.51|9370.15|9250.15|10
1653286750000|2022-05-23 06:19:10|9370.5|9250.5|9370.32|9250.32|9370.5|9250.5|9369.78|9249.78|10
1653286760000|2022-05-23 06:19:20|9370.58|9250.58|9372.1|9252.1|9372.1|9252.1|9370.58|9250.58|10
1653286770000|2022-05-23 06:19:30|9372.13|9252.13|9372.3|9252.3|9372.3|9252.3|9371.35|9251.35|8
1653286780000|2022-05-23 06:19:40|9372.31|9252.31|9372.37|9252.37|9372.44|9252.44|9372.31|9252.31|4
1653286790000|2022-05-23 06:19:50|9372.39|9252.39|9372.24|9252.24|9372.47|9252.47|9372.12|9252.12|9
1653286800000|2022-05-23 06:20:00|9372.13|9252.13|9372.05|9252.05|9372.13|9252.13|9371.95|9251.95|9
1653286810000|2022-05-23 06:20:10|9372.27|9252.27|9372.66|9252.66|9372.66|9252.66|9371.94|9251.94|10
1653286820000|2022-05-23 06:20:20|9372.59|9252.59|9373.79|9253.79|9373.79|9253.79|9372.59|9252.59|9
1653286830000|2022-05-23 06:20:30|9373.97|9253.97|9374.43|9254.43|9374.43|9254.43|9373.24|9253.24|9
1653286840000|2022-05-23 06:20:40|9374.5|9254.5|9375.95|9255.95|9375.95|9255.95|9374.5|9254.5|10
1653286850000|2022-05-23 06:20:50|9375.75|9255.75|9377.32|9257.32|9377.34|9257.34|9375.75|9255.75|9
1653286860000|2022-05-23 06:21:00|9378.41|9258.41|9379.21|9259.21|9379.34|9259.34|9378.25|9258.25|9
1653286870000|2022-05-23 06:21:10|9379.24|9259.24|9380.34|9260.34|9380.34|9260.34|9379.05|9259.05|10
1653286880000|2022-05-23 06:21:20|9380.44|9260.44|9380.61|9260.61|9380.61|9260.61|9380.25|9260.25|8
1653286890000|2022-05-23 06:21:30|9380.65|9260.65|9380.8|9260.8|9380.93|9260.93|9380.65|9260.65|10
1653286900000|2022-05-23 06:21:40|9380.78|9260.78|9380.67|9260.67|9380.87|9260.87|9380.31|9260.31|9
1653286910000|2022-05-23 06:21:50|9380.66|9260.66|9380.33|9260.33|9380.87|9260.87|9380.3|9260.3|9
1653286920000|2022-05-23 06:22:00|9380.26|9260.26|9380.62|9260.62|9380.62|9260.62|9380.16|9260.16|10
1653286930000|2022-05-23 06:22:10|9380.64|9260.64|9382.63|9262.63|9382.63|9262.63|9380.46|9260.46|10
1653286940000|2022-05-23 06:22:20|9382.94|9262.94|9384.19|9264.19|9384.19|9264.19|9382.94|9262.94|10
1653286950000|2022-05-23 06:22:30|9384.25|9264.25|9386.71|9266.71|9386.74|9266.74|9384.25|9264.25|10
1653286960000|2022-05-23 06:22:40|9386.26|9266.26|9388.01|9268.01|9388.01|9268.01|9386.26|9266.26|10
1653286970000|2022-05-23 06:22:50|9388.12|9268.12|9390.37|9270.37|9390.37|9270.37|9388.12|9268.12|10
1653286980000|2022-05-23 06:23:00|9390.65|9270.65|9390.38|9270.38|9390.75|9270.75|9390.38|9270.38|10
1653286990000|2022-05-23 06:23:10|9390.31|9270.31|9390.26|9270.26|9390.52|9270.52|9390.14|9270.14|8
1653287000000|2022-05-23 06:23:20|9390.4|9270.4|9391.98|9271.98|9391.98|9271.98|9390.4|9270.4|10
1653287010000|2022-05-23 06:23:30|9391.93|9271.93|9391.64|9271.64|9392.23|9272.23|9391.64|9271.64|9
1653287020000|2022-05-23 06:23:40|9391|9271|9390.43|9270.43|9391.51|9271.51|9390.41|9270.41|10
1653287030000|2022-05-23 06:23:50|9390.44|9270.44|9390.26|9270.26|9390.44|9270.44|9390.07|9270.07|9
1653287040000|2022-05-23 06:24:00|9390.23|9270.23|9389.66|9269.66|9390.26|9270.26|9389.35|9269.35|8
1653287050000|2022-05-23 06:24:10|9389.32|9269.32|9389.1|9269.1|9389.62|9269.62|9389.06|9269.06|10
1653287060000|2022-05-23 06:24:20|9389.28|9269.28|9389.12|9269.12|9390.09|9270.09|9389.05|9269.05|10
1653287070000|2022-05-23 06:24:30|9389.17|9269.17|9390.73|9270.73|9390.96|9270.96|9389.17|9269.17|10
1653287080000|2022-05-23 06:24:40|9390.7|9270.7|9395.53|9275.53|9395.53|9275.53|9390.7|9270.7|10
1653287090000|2022-05-23 06:24:50|9395.37|9275.37|9394.83|9274.83|9395.82|9275.82|9394.83|9274.83|10
1653287100000|2022-05-23 06:25:00|9395.04|9275.04|9395.46|9275.46|9395.46|9275.46|9394.66|9274.66|10
1653287110000|2022-05-23 06:25:10|9395.47|9275.47|9395.61|9275.61|9395.61|9275.61|9394.41|9274.41|9
1653287120000|2022-05-23 06:25:20|9395.66|9275.66|9394.06|9274.06|9395.66|9275.66|9394.06|9274.06|10
1653287130000|2022-05-23 06:25:30|9394.21|9274.21|9392.62|9272.62|9394.23|9274.23|9392.62|9272.62|10
1653287140000|2022-05-23 06:25:40|9392.32|9272.32|9390.69|9270.69|9392.32|9272.32|9390.39|9270.39|9
1653287150000|2022-05-23 06:25:50|9390.71|9270.71|9390.33|9270.33|9390.71|9270.71|9390.18|9270.18|10
1653287160000|2022-05-23 06:26:00|9390.44|9270.44|9388.62|9268.62|9390.44|9270.44|9388.62|9268.62|7
1653287170000|2022-05-23 06:26:10|9388.01|9268.01|9387.31|9267.31|9388.51|9268.51|9387.31|9267.31|10
1653287180000|2022-05-23 06:26:20|9386.95|9266.95|9384.95|9264.95|9386.95|9266.95|9384.95|9264.95|10
1653287190000|2022-05-23 06:26:30|9385.15|9265.15|9385.09|9265.09|9385.55|9265.55|9384.89|9264.89|10
1653287200000|2022-05-23 06:26:40|9385.22|9265.22|9385.73|9265.73|9385.73|9265.73|9385.22|9265.22|10
1653287210000|2022-05-23 06:26:50|9385.83|9265.83|9385.68|9265.68|9385.94|9265.94|9385.54|9265.54|8
1653287220000|2022-05-23 06:27:00|9385.65|9265.65|9384.96|9264.96|9385.66|9265.66|9384.96|9264.96|9
1653287230000|2022-05-23 06:27:10|9384.86|9264.86|9385.57|9265.57|9385.57|9265.57|9384.47|9264.47|10
1653287240000|2022-05-23 06:27:20|9385.59|9265.59|9385.71|9265.71|9386.04|9266.04|9385.59|9265.59|10
1653287250000|2022-05-23 06:27:30|9385.67|9265.67|9385.63|9265.63|9385.71|9265.71|9385.18|9265.18|10
1653287260000|2022-05-23 06:27:40|9385.89|9265.89|9386.34|9266.34|9386.41|9266.41|9385.89|9265.89|8
1653287270000|2022-05-23 06:27:50|9386.24|9266.24|9386.81|9266.81|9386.83|9266.83|9386.18|9266.18|10
1653287280000|2022-05-23 06:28:00|9386.75|9266.75|9386.03|9266.03|9386.92|9266.92|9386.03|9266.03|9
1653287290000|2022-05-23 06:28:10|9386|9266|9386.4|9266.4|9386.55|9266.55|9386|9266|10
1653287300000|2022-05-23 06:28:20|9386.52|9266.52|9385.16|9265.16|9386.54|9266.54|9385.16|9265.16|10
1653287310000|2022-05-23 06:28:30|9385.06|9265.06|9384.3|9264.3|9385.19|9265.19|9384.3|9264.3|9
1653287320000|2022-05-23 06:28:40|9384.18|9264.18|9384.45|9264.45|9384.59|9264.59|9384.18|9264.18|10
1653287330000|2022-05-23 06:28:50|9384.31|9264.31|9384.52|9264.52|9384.52|9264.52|9384.25|9264.25|7
1653287340000|2022-05-23 06:29:00|9384.41|9264.41|9383.84|9263.84|9384.41|9264.41|9383.84|9263.84|9
1653287350000|2022-05-23 06:29:10|9383.82|9263.82|9383.72|9263.72|9383.82|9263.82|9383.67|9263.67|10
1653287360000|2022-05-23 06:29:20|9383.69|9263.69|9382.98|9262.98|9383.69|9263.69|9382.98|9262.98|10
1653287370000|2022-05-23 06:29:30|9382.97|9262.97|9381.51|9261.51|9382.97|9262.97|9381.51|9261.51|10
1653287380000|2022-05-23 06:29:40|9381.5|9261.5|9381.12|9261.12|9381.52|9261.52|9381.12|9261.12|10
1653287390000|2022-05-23 06:29:50|9381.08|9261.08|9378.56|9258.56|9381.08|9261.08|9378.56|9258.56|10
1653287400000|2022-05-23 06:30:00|9378.74|9258.74|9379.96|9259.96|9379.96|9259.96|9378.74|9258.74|10
1653287410000|2022-05-23 06:30:10|9380.02|9260.02|9380.42|9260.42|9380.74|9260.74|9380.02|9260.02|10
1653287420000|2022-05-23 06:30:20|9380.61|9260.61|9379.39|9259.39|9380.76|9260.76|9379.37|9259.37|9
1653287430000|2022-05-23 06:30:30|9379.54|9259.54|9378.79|9258.79|9379.55|9259.55|9378.79|9258.79|9
1653287440000|2022-05-23 06:30:40|9378.76|9258.76|9378.13|9258.13|9378.76|9258.76|9377.99|9257.99|10
1653287450000|2022-05-23 06:30:50|9378.14|9258.14|9378.37|9258.37|9378.37|9258.37|9377.97|9257.97|9
1653287460000|2022-05-23 06:31:00|9378.34|9258.34|9376.9|9256.9|9378.34|9258.34|9376.9|9256.9|8
1653287470000|2022-05-23 06:31:10|9376.84|9256.84|9374.62|9254.62|9376.84|9256.84|9374.62|9254.62|7
1653287480000|2022-05-23 06:31:20|9374.45|9254.45|9372.08|9252.08|9374.45|9254.45|9372.08|9252.08|10
1653287490000|2022-05-23 06:31:30|9371.92|9251.92|9372.93|9252.93|9372.93|9252.93|9371.66|9251.66|10
1653287500000|2022-05-23 06:31:40|9373.02|9253.02|9373.33|9253.33|9373.4|9253.4|9372.86|9252.86|10
1653287510000|2022-05-23 06:31:50|9373.21|9253.21|9373.22|9253.22|9373.48|9253.48|9373|9253|9
1653287520000|2022-05-23 06:32:00|9373.14|9253.14|9373.31|9253.31|9373.31|9253.31|9372.75|9252.75|9
1653287530000|2022-05-23 06:32:10|9373.49|9253.49|9375.22|9255.22|9375.22|9255.22|9373.49|9253.49|10
1653287540000|2022-05-23 06:32:20|9375.12|9255.12|9376.22|9256.22|9376.49|9256.49|9375.12|9255.12|10
1653287550000|2022-05-23 06:32:30|9376.26|9256.26|9376.23|9256.23|9376.31|9256.31|9376.22|9256.22|9
1653287560000|2022-05-23 06:32:40|9376.3|9256.3|9376.34|9256.34|9376.35|9256.35|9376.19|9256.19|8
1653287570000|2022-05-23 06:32:50|9376.05|9256.05|9376.67|9256.67|9376.67|9256.67|9376.05|9256.05|7
1653287580000|2022-05-23 06:33:00|9376.74|9256.74|9376.67|9256.67|9376.77|9256.77|9376.47|9256.47|10
1653287590000|2022-05-23 06:33:10|9376.78|9256.78|9376.94|9256.94|9376.94|9256.94|9376.63|9256.63|9
1653287600000|2022-05-23 06:33:20|9376.96|9256.96|9378.05|9258.05|9378.05|9258.05|9376.94|9256.94|10
1653287610000|2022-05-23 06:33:30|9378.12|9258.12|9378.06|9258.06|9378.64|9258.64|9378.06|9258.06|10
1653287620000|2022-05-23 06:33:40|9378.58|9258.58|9379.53|9259.53|9379.74|9259.74|9378.58|9258.58|9
1653287630000|2022-05-23 06:33:50|9379.51|9259.51|9385.08|9265.08|9385.08|9265.08|9379.51|9259.51|10
1653287640000|2022-05-23 06:34:00|9385.17|9265.17|9386.3|9266.3|9386.3|9266.3|9385.17|9265.17|9
1653287650000|2022-05-23 06:34:10|9386.97|9266.97|9391.9|9271.9|9391.9|9271.9|9386.97|9266.97|10
1653287660000|2022-05-23 06:34:20|9392.05|9272.05|9390.78|9270.78|9392.05|9272.05|9390.78|9270.78|9
1653287670000|2022-05-23 06:34:30|9390.84|9270.84|9388.8|9268.8|9390.9|9270.9|9388.8|9268.8|10
1653287680000|2022-05-23 06:34:40|9388.87|9268.87|9386.63|9266.63|9388.87|9268.87|9386.63|9266.63|9
1653287690000|2022-05-23 06:34:50|9386.8|9266.8|9385.07|9265.07|9386.8|9266.8|9385.06|9265.06|10
1653287700000|2022-05-23 06:35:00|9384.79|9264.79|9385.65|9265.65|9385.65|9265.65|9384.79|9264.79|10
1653287710000|2022-05-23 06:35:10|9385.76|9265.76|9386.35|9266.35|9386.58|9266.58|9385.52|9265.52|10
1653287720000|2022-05-23 06:35:20|9386.71|9266.71|9387.02|9267.02|9387.14|9267.14|9386.4|9266.4|10
1653287730000|2022-05-23 06:35:30|9386.93|9266.93|9386.65|9266.65|9387.33|9267.33|9386.64|9266.64|10
1653287740000|2022-05-23 06:35:40|9386.76|9266.76|9386.68|9266.68|9386.9|9266.9|9386.68|9266.68|9
1653287750000|2022-05-23 06:35:50|9386.24|9266.24|9385.74|9265.74|9386.24|9266.24|9385.63|9265.63|9
1653287760000|2022-05-23 06:36:00|9385.92|9265.92|9385.83|9265.83|9385.92|9265.92|9385.55|9265.55|10
1653287770000|2022-05-23 06:36:10|9385.85|9265.85|9386.1|9266.1|9386.21|9266.21|9385.72|9265.72|10
1653287780000|2022-05-23 06:36:20|9386.05|9266.05|9386.68|9266.68|9386.96|9266.96|9386.05|9266.05|10
1653287790000|2022-05-23 06:36:30|9386.69|9266.69|9387.14|9267.14|9387.14|9267.14|9386.07|9266.07|10
1653287800000|2022-05-23 06:36:40|9387.24|9267.24|9388.85|9268.85|9388.85|9268.85|9387.24|9267.24|10
1653287810000|2022-05-23 06:36:50|9388.96|9268.96|9390.95|9270.95|9390.95|9270.95|9388.96|9268.96|10
1653287820000|2022-05-23 06:37:00|9391.23|9271.23|9392.47|9272.47|9392.47|9272.47|9391.23|9271.23|10
1653287830000|2022-05-23 06:37:10|9392.84|9272.84|9393.18|9273.18|9393.22|9273.22|9392.84|9272.84|9
1653287840000|2022-05-23 06:37:20|9393.19|9273.19|9392.41|9272.41|9393.68|9273.68|9392.41|9272.41|10
1653287850000|2022-05-23 06:37:30|9392.38|9272.38|9391.78|9271.78|9392.38|9272.38|9391.78|9271.78|10
1653287860000|2022-05-23 06:37:40|9391.51|9271.51|9390.98|9270.98|9391.51|9271.51|9390.85|9270.85|10
1653287870000|2022-05-23 06:37:50|9390.72|9270.72|9391.86|9271.86|9391.86|9271.86|9390.69|9270.69|10
1653287880000|2022-05-23 06:38:00|9391.88|9271.88|9393.93|9273.93|9393.93|9273.93|9391.88|9271.88|10
1653287890000|2022-05-23 06:38:10|9394.18|9274.18|9396.02|9276.02|9396.2|9276.2|9394.18|9274.18|10
1653287900000|2022-05-23 06:38:20|9396.68|9276.68|9396.23|9276.23|9397.11|9277.11|9396.23|9276.23|10
1653287910000|2022-05-23 06:38:30|9396.2|9276.2|9394.3|9274.3|9396.2|9276.2|9394.3|9274.3|10
1653287920000|2022-05-23 06:38:40|9393.69|9273.69|9392.66|9272.66|9393.69|9273.69|9392.47|9272.47|10
1653287930000|2022-05-23 06:38:50|9392.64|9272.64|9392.31|9272.31|9392.64|9272.64|9391.97|9271.97|10
1653287940000|2022-05-23 06:39:00|9392.34|9272.34|9393.01|9273.01|9393.01|9273.01|9392.29|9272.29|10
1653287950000|2022-05-23 06:39:10|9393.02|9273.02|9392.69|9272.69|9393.03|9273.03|9392.4|9272.4|10
1653287960000|2022-05-23 06:39:20|9392.27|9272.27|9395.16|9275.16|9395.16|9275.16|9392.27|9272.27|10
1653287970000|2022-05-23 06:39:30|9395.44|9275.44|9395.94|9275.94|9396|9276|9395.24|9275.24|10
1653287980000|2022-05-23 06:39:40|9396.5|9276.5|9396.72|9276.72|9396.83|9276.83|9396.5|9276.5|9
1653287990000|2022-05-23 06:39:50|9396.74|9276.74|9397.69|9277.69|9397.69|9277.69|9396.63|9276.63|9
1653288000000|2022-05-23 06:40:00|9397.61|9277.61|9395.66|9275.66|9397.62|9277.62|9395.66|9275.66|10
1653288010000|2022-05-23 06:40:10|9395.64|9275.64|9395.39|9275.39|9395.64|9275.64|9395.39|9275.39|8
1653288020000|2022-05-23 06:40:20|9395.41|9275.41|9396.38|9276.38|9396.38|9276.38|9395.07|9275.07|8
1653288030000|2022-05-23 06:40:30|9396.35|9276.35|9397.88|9277.88|9397.88|9277.88|9396.18|9276.18|10
1653288040000|2022-05-23 06:40:40|9397.82|9277.82|9398.05|9278.05|9398.09|9278.09|9397.65|9277.65|10
1653288050000|2022-05-23 06:40:50|9398.06|9278.06|9398.13|9278.13|9398.13|9278.13|9397.9|9277.9|9
1653288060000|2022-05-23 06:41:00|9398.15|9278.15|9397.35|9277.35|9398.17|9278.17|9397.35|9277.35|9
1653288070000|2022-05-23 06:41:10|9397.34|9277.34|9398.21|9278.21|9398.21|9278.21|9397.24|9277.24|10
1653288080000|2022-05-23 06:41:20|9398.16|9278.16|9405.39|9285.39|9405.72|9285.72|9398.14|9278.14|10
1653288090000|2022-05-23 06:41:30|9405.86|9285.86|9413.52|9293.52|9413.52|9293.52|9405.86|9285.86|10
1653288100000|2022-05-23 06:41:40|9413.19|9293.19|9413.11|9293.11|9413.53|9293.53|9412.05|9292.05|10
1653288110000|2022-05-23 06:41:50|9413.21|9293.21|9413.66|9293.66|9414.22|9294.22|9413.21|9293.21|10
1653288120000|2022-05-23 06:42:00|9413.45|9293.45|9421.72|9301.72|9421.72|9301.72|9413.45|9293.45|10
1653288130000|2022-05-23 06:42:10|9422.02|9302.02|9431.89|9311.89|9431.89|9311.89|9422.02|9302.02|10
1653288140000|2022-05-23 06:42:20|9432.08|9312.08|9433.46|9313.46|9434.42|9314.42|9432.08|9312.08|10
1653288150000|2022-05-23 06:42:30|9433.03|9313.03|9432.36|9312.36|9433.1|9313.1|9430.92|9310.92|10
1653288160000|2022-05-23 06:42:40|9430.04|9310.04|9424.92|9304.92|9430.04|9310.04|9424.08|9304.08|10
1653288170000|2022-05-23 06:42:50|9424.17|9304.17|9419.08|9299.08|9424.17|9304.17|9419.08|9299.08|10
1653288180000|2022-05-23 06:43:00|9418.27|9298.27|9418.4|9298.4|9418.57|9298.57|9417.19|9297.19|10
1653288190000|2022-05-23 06:43:10|9419.26|9299.26|9421.59|9301.59|9421.96|9301.96|9418.91|9298.91|10
1653288200000|2022-05-23 06:43:20|9422.02|9302.02|9424.26|9304.26|9424.26|9304.26|9422.02|9302.02|10
1653288210000|2022-05-23 06:43:30|9424.85|9304.85|9425.8|9305.8|9425.87|9305.87|9424.85|9304.85|10
1653288220000|2022-05-23 06:43:40|9425.78|9305.78|9426.38|9306.38|9426.38|9306.38|9425.39|9305.39|10
1653288230000|2022-05-23 06:43:50|9426.26|9306.26|9423.83|9303.83|9426.26|9306.26|9423.62|9303.62|10
1653288240000|2022-05-23 06:44:00|9423.31|9303.31|9423.24|9303.24|9423.37|9303.37|9422.73|9302.73|10
1653288250000|2022-05-23 06:44:10|9423.12|9303.12|9425.82|9305.82|9425.82|9305.82|9423.12|9303.12|10
1653288260000|2022-05-23 06:44:20|9425.91|9305.91|9427.45|9307.45|9427.45|9307.45|9425.82|9305.82|10
1653288270000|2022-05-23 06:44:30|9427.68|9307.68|9425.79|9305.79|9427.68|9307.68|9425.43|9305.43|10
1653288280000|2022-05-23 06:44:40|9426.15|9306.15|9428.67|9308.67|9428.67|9308.67|9426.01|9306.01|10
1653288290000|2022-05-23 06:44:50|9428.55|9308.55|9428.6|9308.6|9429.3|9309.3|9428.29|9308.29|10
1653288300000|2022-05-23 06:45:00|9428.71|9308.71|9429.85|9309.85|9429.85|9309.85|9428.31|9308.31|10
1653288310000|2022-05-23 06:45:10|9430.19|9310.19|9431.08|9311.08|9431.44|9311.44|9430.19|9310.19|10
1653288320000|2022-05-23 06:45:20|9431.14|9311.14|9431.12|9311.12|9431.88|9311.88|9430.84|9310.84|10
1653288330000|2022-05-23 06:45:30|9431.03|9311.03|9430.73|9310.73|9431.45|9311.45|9430.71|9310.71|10
1653288340000|2022-05-23 06:45:40|9430.89|9310.89|9432.54|9312.54|9432.54|9312.54|9430.89|9310.89|10
1653288350000|2022-05-23 06:45:50|9432.26|9312.26|9431.08|9311.08|9432.26|9312.26|9431.08|9311.08|9
1653288360000|2022-05-23 06:46:00|9431.06|9311.06|9429.83|9309.83|9431.23|9311.23|9429.83|9309.83|9
1653288370000|2022-05-23 06:46:10|9429.74|9309.74|9426.65|9306.65|9429.74|9309.74|9426.65|9306.65|10
1653288380000|2022-05-23 06:46:20|9427.12|9307.12|9426.15|9306.15|9427.14|9307.14|9426.15|9306.15|10
1653288390000|2022-05-23 06:46:30|9426.54|9306.54|9426.11|9306.11|9426.84|9306.84|9426.11|9306.11|9
1653288400000|2022-05-23 06:46:40|9426.03|9306.03|9427.68|9307.68|9427.68|9307.68|9425.81|9305.81|10
1653288410000|2022-05-23 06:46:50|9428.2|9308.2|9429.08|9309.08|9429.85|9309.85|9428.2|9308.2|10
1653288420000|2022-05-23 06:47:00|9429.01|9309.01|9427.39|9307.39|9429.01|9309.01|9427.39|9307.39|10
1653288430000|2022-05-23 06:47:10|9427.41|9307.41|9425.23|9305.23|9427.41|9307.41|9425.23|9305.23|10
1653288440000|2022-05-23 06:47:20|9425.16|9305.16|9424.08|9304.08|9425.4|9305.4|9424.01|9304.01|10
1653288450000|2022-05-23 06:47:30|9423.83|9303.83|9424.43|9304.43|9424.47|9304.47|9423.33|9303.33|10
1653288460000|2022-05-23 06:47:40|9424.55|9304.55|9424.45|9304.45|9425.88|9305.88|9424.12|9304.12|10
1653288470000|2022-05-23 06:47:50|9425.54|9305.54|9427.74|9307.74|9427.77|9307.77|9424.91|9304.91|10
1653288480000|2022-05-23 06:48:00|9427.92|9307.92|9428.58|9308.58|9428.71|9308.71|9427.65|9307.65|10
1653288490000|2022-05-23 06:48:10|9429.22|9309.22|9429.76|9309.76|9429.76|9309.76|9429.2|9309.2|10
1653288500000|2022-05-23 06:48:20|9429.79|9309.79|9429.57|9309.57|9430.39|9310.39|9429.45|9309.45|10
1653288510000|2022-05-23 06:48:30|9429.5|9309.5|9429.05|9309.05|9429.54|9309.54|9429.04|9309.04|10
1653288520000|2022-05-23 06:48:40|9429.01|9309.01|9430.8|9310.8|9430.8|9310.8|9428.86|9308.86|10
1653288530000|2022-05-23 06:48:50|9430.88|9310.88|9430.98|9310.98|9431.25|9311.25|9430.77|9310.77|10
1653288540000|2022-05-23 06:49:00|9431.19|9311.19|9431.32|9311.32|9431.8|9311.8|9431.15|9311.15|10
1653288550000|2022-05-23 06:49:10|9431.39|9311.39|9430.63|9310.63|9431.41|9311.41|9430.63|9310.63|10
1653288560000|2022-05-23 06:49:20|9430.98|9310.98|9431.02|9311.02|9431.37|9311.37|9430.98|9310.98|10
1653288570000|2022-05-23 06:49:30|9430.97|9310.97|9430.65|9310.65|9431.12|9311.12|9430.57|9310.57|9
1653288580000|2022-05-23 06:49:40|9430.64|9310.64|9430.22|9310.22|9430.7|9310.7|9430.22|9310.22|9
1653288590000|2022-05-23 06:49:50|9430.2|9310.2|9430.08|9310.08|9430.21|9310.21|9429.99|9309.99|9
1653288600000|2022-05-23 06:50:00|9430.11|9310.11|9428.29|9308.29|9430.18|9310.18|9428.29|9308.29|10
1653288610000|2022-05-23 06:50:10|9428.17|9308.17|9427.63|9307.63|9428.18|9308.18|9427.15|9307.15|10
1653288620000|2022-05-23 06:50:20|9427.38|9307.38|9426.22|9306.22|9427.5|9307.5|9426.22|9306.22|9
1653288630000|2022-05-23 06:50:30|9425.98|9305.98|9427.12|9307.12|9427.12|9307.12|9425.98|9305.98|10
1653288640000|2022-05-23 06:50:40|9427.22|9307.22|9425.65|9305.65|9427.28|9307.28|9425.65|9305.65|10
1653288650000|2022-05-23 06:50:50|9425.31|9305.31|9424.72|9304.72|9425.38|9305.38|9424.72|9304.72|10
1653288660000|2022-05-23 06:51:00|9424.75|9304.75|9422.98|9302.98|9424.75|9304.75|9422.98|9302.98|10
1653288670000|2022-05-23 06:51:10|9422.46|9302.46|9421.67|9301.67|9422.46|9302.46|9421.6|9301.6|9
1653288680000|2022-05-23 06:51:20|9421.6|9301.6|9416.52|9296.52|9421.69|9301.69|9416.52|9296.52|10
1653288690000|2022-05-23 06:51:30|9416.38|9296.38|9415.66|9295.66|9416.38|9296.38|9415.28|9295.28|10
1653288700000|2022-05-23 06:51:40|9415.8|9295.8|9415.84|9295.84|9416.08|9296.08|9415.8|9295.8|7
1653288710000|2022-05-23 06:51:50|9415.6|9295.6|9414.83|9294.83|9415.71|9295.71|9414.41|9294.41|10
1653288720000|2022-05-23 06:52:00|9414.95|9294.95|9414.47|9294.47|9415.01|9295.01|9414.47|9294.47|9
1653288730000|2022-05-23 06:52:10|9414.73|9294.73|9415.17|9295.17|9415.71|9295.71|9414.73|9294.73|9
1653288740000|2022-05-23 06:52:20|9415.73|9295.73|9415.59|9295.59|9415.74|9295.74|9415.55|9295.55|9
1653288750000|2022-05-23 06:52:30|9415.25|9295.25|9415.38|9295.38|9415.4|9295.4|9415.14|9295.14|9
1653288760000|2022-05-23 06:52:40|9415.41|9295.41|9415.08|9295.08|9415.41|9295.41|9414.86|9294.86|9
1653288770000|2022-05-23 06:52:50|9415.05|9295.05|9416.5|9296.5|9416.5|9296.5|9415.05|9295.05|10
1653288780000|2022-05-23 06:53:00|9416.57|9296.57|9417.3|9297.3|9417.67|9297.67|9416.57|9296.57|10
1653288790000|2022-05-23 06:53:10|9417.01|9297.01|9415.69|9295.69|9417.01|9297.01|9415.65|9295.65|9
1653288800000|2022-05-23 06:53:20|9415.72|9295.72|9416.25|9296.25|9416.47|9296.47|9415.55|9295.55|10
1653288810000|2022-05-23 06:53:30|9416.32|9296.32|9416.61|9296.61|9416.61|9296.61|9416.12|9296.12|9
1653288820000|2022-05-23 06:53:40|9416.5|9296.5|9416.56|9296.56|9416.56|9296.56|9416.43|9296.43|8
1653288830000|2022-05-23 06:53:50|9416.48|9296.48|9416.45|9296.45|9416.48|9296.48|9416.14|9296.14|10
1653288840000|2022-05-23 06:54:00|9416.4|9296.4|9417.03|9297.03|9417.64|9297.64|9416.4|9296.4|9
1653288850000|2022-05-23 06:54:10|9417.09|9297.09|9417.62|9297.62|9417.62|9297.62|9417.09|9297.09|8
1653288860000|2022-05-23 06:54:20|9417.59|9297.59|9418.02|9298.02|9418.37|9298.37|9417.55|9297.55|8
1653288870000|2022-05-23 06:54:30|9417.96|9297.96|9417.74|9297.74|9418.1|9298.1|9417.74|9297.74|9
1653288880000|2022-05-23 06:54:40|9417.62|9297.62|9417.51|9297.51|9417.95|9297.95|9417.45|9297.45|10
1653288890000|2022-05-23 06:54:50|9417.45|9297.45|9417.18|9297.18|9417.45|9297.45|9417.1|9297.1|8
1653288900000|2022-05-23 06:55:00|9417.29|9297.29|9417.43|9297.43|9417.45|9297.45|9417.26|9297.26|8
1653288910000|2022-05-23 06:55:10|9417.35|9297.35|9417.18|9297.18|9417.5|9297.5|9417.18|9297.18|9
1653288920000|2022-05-23 06:55:20|9417.27|9297.27|9417.28|9297.28|9417.32|9297.32|9417|9297|9
1653288930000|2022-05-23 06:55:30|9417.3|9297.3|9416.76|9296.76|9417.35|9297.35|9416.76|9296.76|10
1653288940000|2022-05-23 06:55:40|9416.72|9296.72|9416.45|9296.45|9416.72|9296.72|9416.45|9296.45|10
1653288950000|2022-05-23 06:55:50|9416.86|9296.86|9417.47|9297.47|9417.84|9297.84|9416.86|9296.86|10
1653288960000|2022-05-23 06:56:00|9417.37|9297.37|9416.27|9296.27|9417.37|9297.37|9416.27|9296.27|10
1653288970000|2022-05-23 06:56:10|9416.08|9296.08|9416.29|9296.29|9416.29|9296.29|9415.88|9295.88|8
1653288980000|2022-05-23 06:56:20|9416.37|9296.37|9416.88|9296.88|9416.91|9296.91|9416.36|9296.36|10
1653288990000|2022-05-23 06:56:30|9416.89|9296.89|9416.37|9296.37|9416.98|9296.98|9416.37|9296.37|9
1653289000000|2022-05-23 06:56:40|9416.51|9296.51|9416.53|9296.53|9416.53|9296.53|9416.2|9296.2|10
1653289010000|2022-05-23 06:56:50|9416.57|9296.57|9416.88|9296.88|9416.97|9296.97|9416.56|9296.56|9
1653289020000|2022-05-23 06:57:00|9416.76|9296.76|9417.29|9297.29|9417.29|9297.29|9416.7|9296.7|10
1653289030000|2022-05-23 06:57:10|9417.24|9297.24|9418.59|9298.59|9418.59|9298.59|9417.03|9297.03|10
1653289040000|2022-05-23 06:57:20|9418.58|9298.58|9419.45|9299.45|9419.66|9299.66|9418.58|9298.58|9
1653289050000|2022-05-23 06:57:30|9419.39|9299.39|9418.72|9298.72|9419.54|9299.54|9418.69|9298.69|10
1653289060000|2022-05-23 06:57:40|9418.89|9298.89|9417.95|9297.95|9418.89|9298.89|9417.95|9297.95|10
1653289070000|2022-05-23 06:57:50|9418.02|9298.02|9418.26|9298.26|9418.26|9298.26|9418.02|9298.02|10
1653289080000|2022-05-23 06:58:00|9418.18|9298.18|9418.56|9298.56|9418.62|9298.62|9418.16|9298.16|10
1653289090000|2022-05-23 06:58:10|9418.64|9298.64|9420.14|9300.14|9420.26|9300.26|9418.64|9298.64|10
1653289100000|2022-05-23 06:58:20|9420.09|9300.09|9419.27|9299.27|9420.29|9300.29|9419.27|9299.27|9
1653289110000|2022-05-23 06:58:30|9419.25|9299.25|9420.12|9300.12|9420.12|9300.12|9419.17|9299.17|10
1653289120000|2022-05-23 06:58:40|9420.09|9300.09|9420.85|9300.85|9420.85|9300.85|9420.09|9300.09|9
1653289130000|2022-05-23 06:58:50|9420.96|9300.96|9422.41|9302.41|9422.41|9302.41|9420.96|9300.96|10
1653289140000|2022-05-23 06:59:00|9422.54|9302.54|9424.03|9304.03|9424.03|9304.03|9422.54|9302.54|10
1653289150000|2022-05-23 06:59:10|9424.1|9304.1|9423.79|9303.79|9424.1|9304.1|9423.79|9303.79|10
1653289160000|2022-05-23 06:59:20|9424.5|9304.5|9424.77|9304.77|9424.78|9304.78|9424.48|9304.48|9
1653289170000|2022-05-23 06:59:30|9424.95|9304.95|9426.42|9306.42|9426.45|9306.45|9424.95|9304.95|10
1653289180000|2022-05-23 06:59:40|9426.41|9306.41|9425.88|9305.88|9426.58|9306.58|9425.88|9305.88|9
1653289190000|2022-05-23 06:59:50|9425.78|9305.78|9425.63|9305.63|9425.79|9305.79|9425.63|9305.63|9
1653289200000|2022-05-23 07:00:00|9425.64|9305.64|9426.7|9306.7|9426.7|9306.7|9425.58|9305.58|10
1653289210000|2022-05-23 07:00:10|9427.09|9307.09|9428.45|9308.45|9428.45|9308.45|9427.09|9307.09|10
1653289220000|2022-05-23 07:00:20|9428.52|9308.52|9429.7|9309.7|9429.7|9309.7|9428.52|9308.52|10
1653289230000|2022-05-23 07:00:30|9429.81|9309.81|9431.99|9311.99|9431.99|9311.99|9429.81|9309.81|9
1653289240000|2022-05-23 07:00:40|9431.9|9311.9|9432.74|9312.74|9432.74|9312.74|9431.9|9311.9|10
1653289250000|2022-05-23 07:00:50|9432.21|9312.21|9432.93|9312.93|9432.93|9312.93|9432.08|9312.08|10
1653289260000|2022-05-23 07:01:00|9432.69|9312.69|9432.48|9312.48|9432.69|9312.69|9432.33|9312.33|9
1653289270000|2022-05-23 07:01:10|9432.05|9312.05|9432.26|9312.26|9432.26|9312.26|9432.01|9312.01|10
1653289280000|2022-05-23 07:01:20|9432.34|9312.34|9433.11|9313.11|9433.11|9313.11|9432.17|9312.17|9
1653289290000|2022-05-23 07:01:30|9433.04|9313.04|9433.95|9313.95|9433.95|9313.95|9432.97|9312.97|9
1653289300000|2022-05-23 07:01:40|9434.01|9314.01|9433.99|9313.99|9434.36|9314.36|9433.94|9313.94|10
1653289310000|2022-05-23 07:01:50|9433.9|9313.9|9433.52|9313.52|9433.9|9313.9|9433.43|9313.43|9
1653289320000|2022-05-23 07:02:00|9433.56|9313.56|9431.74|9311.74|9433.56|9313.56|9431.74|9311.74|6
1653289330000|2022-05-23 07:02:10|9431.77|9311.77|9432.68|9312.68|9432.68|9312.68|9431.65|9311.65|9
1653289340000|2022-05-23 07:02:20|9432.99|9312.99|9433.31|9313.31|9433.31|9313.31|9432.86|9312.86|9
1653289350000|2022-05-23 07:02:30|9433.35|9313.35|9436.25|9316.25|9436.25|9316.25|9433.24|9313.24|10
1653289360000|2022-05-23 07:02:40|9436.27|9316.27|9437.72|9317.72|9438.5|9318.5|9436.27|9316.27|10
1653289370000|2022-05-23 07:02:50|9437.75|9317.75|9437.44|9317.44|9437.75|9317.75|9437.33|9317.33|10
1653289380000|2022-05-23 07:03:00|9437.57|9317.57|9436.87|9316.87|9437.57|9317.57|9436.87|9316.87|10
1653289390000|2022-05-23 07:03:10|9436.77|9316.77|9437.84|9317.84|9437.86|9317.86|9436.67|9316.67|10
1653289400000|2022-05-23 07:03:20|9437.9|9317.9|9437.57|9317.57|9438.04|9318.04|9437.57|9317.57|10
1653289410000|2022-05-23 07:03:30|9437.7|9317.7|9436.89|9316.89|9438|9318|9436.72|9316.72|10
1653289420000|2022-05-23 07:03:40|9436.88|9316.88|9436.57|9316.57|9436.88|9316.88|9436.3|9316.3|10
1653289430000|2022-05-23 07:03:50|9436.55|9316.55|9436.12|9316.12|9436.57|9316.57|9436.06|9316.06|10
1653289440000|2022-05-23 07:04:00|9435.99|9315.99|9436.46|9316.46|9436.59|9316.59|9435.97|9315.97|10
1653289450000|2022-05-23 07:04:10|9436.34|9316.34|9435.6|9315.6|9436.34|9316.34|9435.56|9315.56|10
1653289460000|2022-05-23 07:04:20|9435.71|9315.71|9432.32|9312.32|9435.71|9315.71|9432.32|9312.32|10
1653289470000|2022-05-23 07:04:30|9430.91|9310.91|9429.79|9309.79|9430.91|9310.91|9429.79|9309.79|10
1653289480000|2022-05-23 07:04:40|9430|9310|9430|9310|9430.1|9310.1|9429.99|9309.99|10
1653289490000|2022-05-23 07:04:50|9429.86|9309.86|9429.85|9309.85|9430.08|9310.08|9429.76|9309.76|10
1653289500000|2022-05-23 07:05:00|9429.81|9309.81|9426.55|9306.55|9429.81|9309.81|9426.55|9306.55|9
1653289510000|2022-05-23 07:05:10|9426.35|9306.35|9424.12|9304.12|9426.35|9306.35|9424.09|9304.09|10
1653289520000|2022-05-23 07:05:20|9424.01|9304.01|9424.22|9304.22|9424.37|9304.37|9423.83|9303.83|10
1653289530000|2022-05-23 07:05:30|9424.48|9304.48|9424.69|9304.69|9425.3|9305.3|9424.48|9304.48|10
1653289540000|2022-05-23 07:05:40|9424.7|9304.7|9423.49|9303.49|9424.7|9304.7|9423.45|9303.45|10
1653289550000|2022-05-23 07:05:50|9423.39|9303.39|9421.23|9301.23|9423.39|9303.39|9421.17|9301.17|10
1653289560000|2022-05-23 07:06:00|9421.32|9301.32|9422.16|9302.16|9422.16|9302.16|9421.32|9301.32|10
1653289570000|2022-05-23 07:06:10|9422.38|9302.38|9422.34|9302.34|9422.45|9302.45|9422.29|9302.29|9
1653289580000|2022-05-23 07:06:20|9422.26|9302.26|9421.66|9301.66|9422.26|9302.26|9421.38|9301.38|9
1653289590000|2022-05-23 07:06:30|9421.65|9301.65|9422.17|9302.17|9422.36|9302.36|9421.38|9301.38|10
1653289600000|2022-05-23 07:06:40|9422.2|9302.2|9421.46|9301.46|9422.2|9302.2|9421.38|9301.38|10
1653289610000|2022-05-23 07:06:50|9420.39|9300.39|9420.62|9300.62|9420.77|9300.77|9420.39|9300.39|10
1653289620000|2022-05-23 07:07:00|9420.55|9300.55|9420.66|9300.66|9420.71|9300.71|9420.45|9300.45|10
1653289630000|2022-05-23 07:07:10|9419.52|9299.52|9418|9298|9419.52|9299.52|9418|9298|10
1653289640000|2022-05-23 07:07:20|9417.9|9297.9|9416.43|9296.43|9417.9|9297.9|9416.43|9296.43|10
1653289650000|2022-05-23 07:07:30|9416.27|9296.27|9414.44|9294.44|9416.44|9296.44|9414.44|9294.44|10
1653289660000|2022-05-23 07:07:40|9414.22|9294.22|9413.17|9293.17|9414.22|9294.22|9413.17|9293.17|10
1653289670000|2022-05-23 07:07:50|9413.23|9293.23|9411.45|9291.45|9413.23|9293.23|9411.45|9291.45|10
1653289680000|2022-05-23 07:08:00|9411.04|9291.04|9411.35|9291.35|9411.35|9291.35|9410.13|9290.13|10
1653289690000|2022-05-23 07:08:10|9411.59|9291.59|9410.86|9290.86|9411.59|9291.59|9410.86|9290.86|10
1653289700000|2022-05-23 07:08:20|9410.99|9290.99|9411.01|9291.01|9411.17|9291.17|9410.82|9290.82|10
1653289710000|2022-05-23 07:08:30|9410.93|9290.93|9411.44|9291.44|9411.44|9291.44|9410.88|9290.88|9
1653289720000|2022-05-23 07:08:40|9411.63|9291.63|9411.31|9291.31|9411.63|9291.63|9411.31|9291.31|9
1653289730000|2022-05-23 07:08:50|9411.35|9291.35|9411.59|9291.59|9411.66|9291.66|9411.35|9291.35|10
1653289740000|2022-05-23 07:09:00|9411.65|9291.65|9412.84|9292.84|9412.84|9292.84|9411.5|9291.5|10
1653289750000|2022-05-23 07:09:10|9413.18|9293.18|9415.22|9295.22|9415.22|9295.22|9413.18|9293.18|10
1653289760000|2022-05-23 07:09:20|9415.45|9295.45|9415.56|9295.56|9415.56|9295.56|9415.17|9295.17|10
1653289770000|2022-05-23 07:09:30|9415.65|9295.65|9416.65|9296.65|9416.65|9296.65|9415.65|9295.65|10
1653289780000|2022-05-23 07:09:40|9416.73|9296.73|9417.69|9297.69|9417.71|9297.71|9416.73|9296.73|9
1653289790000|2022-05-23 07:09:50|9417.68|9297.68|9418.35|9298.35|9418.35|9298.35|9417.6|9297.6|9
1653289800000|2022-05-23 07:10:00|9418.71|9298.71|9418.85|9298.85|9418.97|9298.97|9418.43|9298.43|10
1653289810000|2022-05-23 07:10:10|9419.01|9299.01|9419.86|9299.86|9419.9|9299.9|9418.81|9298.81|10
1653289820000|2022-05-23 07:10:20|9420.05|9300.05|9421.57|9301.57|9421.81|9301.81|9419.8|9299.8|10
1653289830000|2022-05-23 07:10:30|9421.7|9301.7|9423.02|9303.02|9423.02|9303.02|9421.7|9301.7|9
1653289840000|2022-05-23 07:10:40|9423.62|9303.62|9423.75|9303.75|9424.01|9304.01|9423.62|9303.62|10
1653289850000|2022-05-23 07:10:50|9423.48|9303.48|9424.35|9304.35|9424.86|9304.86|9423.47|9303.47|10
1653289860000|2022-05-23 07:11:00|9424.32|9304.32|9423.3|9303.3|9424.32|9304.32|9423.3|9303.3|10
1653289870000|2022-05-23 07:11:10|9423.48|9303.48|9421.94|9301.94|9423.48|9303.48|9421.94|9301.94|10
1653289880000|2022-05-23 07:11:20|9421.89|9301.89|9420.53|9300.53|9421.89|9301.89|9420.48|9300.48|10
1653289890000|2022-05-23 07:11:30|9420.5|9300.5|9421.19|9301.19|9421.19|9301.19|9420.5|9300.5|10
1653289900000|2022-05-23 07:11:40|9421.18|9301.18|9421.63|9301.63|9421.68|9301.68|9421.18|9301.18|9
1653289910000|2022-05-23 07:11:50|9421.65|9301.65|9421.71|9301.71|9422|9302|9421.64|9301.64|10
1653289920000|2022-05-23 07:12:00|9421.65|9301.65|9421.83|9301.83|9421.83|9301.83|9420.93|9300.93|10
1653289930000|2022-05-23 07:12:10|9421.78|9301.78|9420.87|9300.87|9421.78|9301.78|9420.78|9300.78|10
1653289940000|2022-05-23 07:12:20|9421.06|9301.06|9421.25|9301.25|9421.26|9301.26|9420.86|9300.86|10
1653289950000|2022-05-23 07:12:30|9421.09|9301.09|9421.94|9301.94|9422.07|9302.07|9421.09|9301.09|7
1653289960000|2022-05-23 07:12:40|9422.08|9302.08|9422.67|9302.67|9422.67|9302.67|9422.08|9302.08|10
1653289970000|2022-05-23 07:12:50|9422.68|9302.68|9423.31|9303.31|9423.69|9303.69|9422.68|9302.68|9
1653289980000|2022-05-23 07:13:00|9423.09|9303.09|9422.55|9302.55|9423.11|9303.11|9422.55|9302.55|10
1653289990000|2022-05-23 07:13:10|9422.62|9302.62|9423.79|9303.79|9423.79|9303.79|9422.53|9302.53|10
1653290000000|2022-05-23 07:13:20|9424.17|9304.17|9423.96|9303.96|9424.57|9304.57|9423.95|9303.95|10
1653290010000|2022-05-23 07:13:30|9424.73|9304.73|9424.56|9304.56|9424.73|9304.73|9424.56|9304.56|10
1653290020000|2022-05-23 07:13:40|9424.48|9304.48|9426.96|9306.96|9426.96|9306.96|9424.48|9304.48|10
1653290030000|2022-05-23 07:13:50|9427.02|9307.02|9427.23|9307.23|9427.23|9307.23|9426.92|9306.92|10
1653290040000|2022-05-23 07:14:00|9427.43|9307.43|9428.61|9308.61|9428.61|9308.61|9426.99|9306.99|10
1653290050000|2022-05-23 07:14:10|9429.03|9309.03|9432.39|9312.39|9432.39|9312.39|9429.03|9309.03|10
1653290060000|2022-05-23 07:14:20|9432.65|9312.65|9434.66|9314.66|9434.66|9314.66|9432.65|9312.65|10
1653290070000|2022-05-23 07:14:30|9434.8|9314.8|9435.23|9315.23|9435.3|9315.3|9434.8|9314.8|10
1653290080000|2022-05-23 07:14:40|9435.25|9315.25|9435.59|9315.59|9435.67|9315.67|9435.18|9315.18|10
1653290090000|2022-05-23 07:14:50|9435.42|9315.42|9436.04|9316.04|9436.04|9316.04|9435.42|9315.42|10
1653290100000|2022-05-23 07:15:00|9436.19|9316.19|9437.1|9317.1|9437.1|9317.1|9436.19|9316.19|10
1653290110000|2022-05-23 07:15:10|9437.36|9317.36|9437.19|9317.19|9437.47|9317.47|9437.19|9317.19|8
1653290120000|2022-05-23 07:15:20|9437.24|9317.24|9437.56|9317.56|9437.81|9317.81|9437.24|9317.24|10
1653290130000|2022-05-23 07:15:30|9437.43|9317.43|9436.88|9316.88|9437.54|9317.54|9436.88|9316.88|10
1653290140000|2022-05-23 07:15:40|9436.97|9316.97|9437.35|9317.35|9437.74|9317.74|9436.97|9316.97|9
1653290150000|2022-05-23 07:15:50|9437.28|9317.28|9436.93|9316.93|9437.33|9317.33|9436.93|9316.93|9
1653290160000|2022-05-23 07:16:00|9436.82|9316.82|9436.32|9316.32|9436.82|9316.82|9436.32|9316.32|10
1653290170000|2022-05-23 07:16:10|9436.3|9316.3|9435.92|9315.92|9436.3|9316.3|9435.85|9315.85|10
1653290180000|2022-05-23 07:16:20|9435.51|9315.51|9436.29|9316.29|9436.29|9316.29|9435.51|9315.51|10
1653290190000|2022-05-23 07:16:30|9437.11|9317.11|9437.3|9317.3|9437.37|9317.37|9437.11|9317.11|9
1653290200000|2022-05-23 07:16:40|9436.9|9316.9|9440.2|9320.2|9440.2|9320.2|9436.9|9316.9|10
1653290210000|2022-05-23 07:16:50|9440.22|9320.22|9441.73|9321.73|9441.73|9321.73|9439.8|9319.8|10
1653290220000|2022-05-23 07:17:00|9441.78|9321.78|9443.11|9323.11|9443.24|9323.24|9441.78|9321.78|10
1653290230000|2022-05-23 07:17:10|9443.46|9323.46|9445.5|9325.5|9445.5|9325.5|9443.46|9323.46|10
1653290240000|2022-05-23 07:17:20|9445.72|9325.72|9447.57|9327.57|9447.71|9327.71|9445.72|9325.72|10
1653290250000|2022-05-23 07:17:30|9448.05|9328.05|9449.31|9329.31|9450.16|9330.16|9448.05|9328.05|9
1653290260000|2022-05-23 07:17:40|9449.1|9329.1|9449.25|9329.25|9449.25|9329.25|9448.7|9328.7|10
1653290270000|2022-05-23 07:17:50|9449.37|9329.37|9449.88|9329.88|9449.88|9329.88|9448.6|9328.6|10
1653290280000|2022-05-23 07:18:00|9450.01|9330.01|9449.16|9329.16|9450.01|9330.01|9448.75|9328.75|10
1653290290000|2022-05-23 07:18:10|9449.25|9329.25|9451.18|9331.18|9451.18|9331.18|9449.25|9329.25|10
1653290300000|2022-05-23 07:18:20|9451.36|9331.36|9452.91|9332.91|9453.3|9333.3|9451.32|9331.32|10
1653290310000|2022-05-23 07:18:30|9452.29|9332.29|9451.68|9331.68|9452.29|9332.29|9451.48|9331.48|10
1653290320000|2022-05-23 07:18:40|9451.73|9331.73|9452.32|9332.32|9452.32|9332.32|9451.73|9331.73|10
1653290330000|2022-05-23 07:18:50|9452.16|9332.16|9451.72|9331.72|9452.16|9332.16|9451.72|9331.72|9
1653290340000|2022-05-23 07:19:00|9452|9332|9453.23|9333.23|9453.45|9333.45|9452|9332|10
1653290350000|2022-05-23 07:19:10|9453.19|9333.19|9455.22|9335.22|9455.22|9335.22|9453.03|9333.03|10
1653290360000|2022-05-23 07:19:20|9454.77|9334.77|9458.87|9338.87|9458.87|9338.87|9454.77|9334.77|10
1653290370000|2022-05-23 07:19:30|9458.94|9338.94|9460.21|9340.21|9460.21|9340.21|9458.94|9338.94|10
1653290380000|2022-05-23 07:19:40|9460.51|9340.51|9462.92|9342.92|9463.16|9343.16|9460.51|9340.51|9
1653290390000|2022-05-23 07:19:50|9463.1|9343.1|9462.8|9342.8|9463.1|9343.1|9462.3|9342.3|10
1653290400000|2022-05-23 07:20:00|9462.62|9342.62|9460.59|9340.59|9462.66|9342.66|9459.71|9339.71|10
1653290410000|2022-05-23 07:20:10|9460.79|9340.79|9461.05|9341.05|9461.05|9341.05|9460.2|9340.2|10
1653290420000|2022-05-23 07:20:20|9461.25|9341.25|9462.67|9342.67|9462.67|9342.67|9461.25|9341.25|9
1653290430000|2022-05-23 07:20:30|9462.92|9342.92|9465.86|9345.86|9465.91|9345.91|9462.92|9342.92|10
1653290440000|2022-05-23 07:20:40|9466.4|9346.4|9466.51|9346.51|9466.58|9346.58|9465.76|9345.76|10
1653290450000|2022-05-23 07:20:50|9466.38|9346.38|9467.9|9347.9|9467.9|9347.9|9466.38|9346.38|9
1653290460000|2022-05-23 07:21:00|9467.85|9347.85|9469.47|9349.47|9469.47|9349.47|9467.85|9347.85|10
1653290470000|2022-05-23 07:21:10|9469.46|9349.46|9470.15|9350.15|9470.15|9350.15|9469.46|9349.46|10
1653290480000|2022-05-23 07:21:20|9470.03|9350.03|9472.57|9352.57|9472.57|9352.57|9470.03|9350.03|10
1653290490000|2022-05-23 07:21:30|9471.92|9351.92|9475.24|9355.24|9475.24|9355.24|9471.92|9351.92|10
1653290500000|2022-05-23 07:21:40|9475.2|9355.2|9475.94|9355.94|9475.94|9355.94|9475.2|9355.2|10
1653290510000|2022-05-23 07:21:50|9476.06|9356.06|9476.34|9356.34|9476.55|9356.55|9476.06|9356.06|10
1653290520000|2022-05-23 07:22:00|9476.74|9356.74|9478.06|9358.06|9478.06|9358.06|9476.74|9356.74|10
1653290530000|2022-05-23 07:22:10|9478.12|9358.12|9478.26|9358.26|9478.26|9358.26|9477.75|9357.75|10
1653290540000|2022-05-23 07:22:20|9478.31|9358.31|9478.3|9358.3|9479.06|9359.06|9478.3|9358.3|10
1653290550000|2022-05-23 07:22:30|9478.42|9358.42|9477.67|9357.67|9478.42|9358.42|9477.67|9357.67|10
1653290560000|2022-05-23 07:22:40|9477.54|9357.54|9476.53|9356.53|9477.57|9357.57|9476.53|9356.53|9
1653290570000|2022-05-23 07:22:50|9476.43|9356.43|9476.15|9356.15|9476.43|9356.43|9475.66|9355.66|10
1653290580000|2022-05-23 07:23:00|9475.82|9355.82|9475.44|9355.44|9476.03|9356.03|9475.44|9355.44|10
1653290590000|2022-05-23 07:23:10|9474.91|9354.91|9473.81|9353.81|9474.91|9354.91|9473.81|9353.81|10
1653290600000|2022-05-23 07:23:20|9473.72|9353.72|9473.84|9353.84|9473.95|9353.95|9473.68|9353.68|10
1653290610000|2022-05-23 07:23:30|9474.58|9354.58|9478.97|9358.97|9478.97|9358.97|9474.58|9354.58|10
1653290620000|2022-05-23 07:23:40|9479.87|9359.87|9481.28|9361.28|9481.41|9361.41|9479.87|9359.87|10
1653290630000|2022-05-23 07:23:50|9481.53|9361.53|9481.42|9361.42|9481.8|9361.8|9481.25|9361.25|10
1653290640000|2022-05-23 07:24:00|9481.34|9361.34|9492.97|9372.97|9492.97|9372.97|9481.18|9361.18|10
1653290650000|2022-05-23 07:24:10|9493.78|9373.78|9503.04|9383.04|9503.24|9383.24|9493.78|9373.78|10
1653290660000|2022-05-23 07:24:20|9503.34|9383.34|9503.24|9383.24|9504.13|9384.13|9503.22|9383.22|10
1653290670000|2022-05-23 07:24:30|9503.02|9383.02|9505.95|9385.95|9505.95|9385.95|9503.02|9383.02|10
1653290680000|2022-05-23 07:24:40|9506.05|9386.05|9508.88|9388.88|9508.88|9388.88|9506.05|9386.05|10
1653290690000|2022-05-23 07:24:50|9508.73|9388.73|9506.24|9386.24|9508.73|9388.73|9506.24|9386.24|9
1653290700000|2022-05-23 07:25:00|9505.6|9385.6|9505.16|9385.16|9505.6|9385.6|9504.76|9384.76|10
1653290710000|2022-05-23 07:25:10|9505.43|9385.43|9505.82|9385.82|9505.82|9385.82|9504.78|9384.78|10
1653290720000|2022-05-23 07:25:20|9506.17|9386.17|9509.45|9389.45|9509.45|9389.45|9506.17|9386.17|9
1653290730000|2022-05-23 07:25:30|9509.66|9389.66|9511.35|9391.35|9511.35|9391.35|9509.66|9389.66|10
1653290740000|2022-05-23 07:25:40|9511.97|9391.97|9513.97|9393.97|9514.19|9394.19|9511.97|9391.97|10
1653290750000|2022-05-23 07:25:50|9513.9|9393.9|9512.88|9392.88|9514.22|9394.22|9512.88|9392.88|10
1653290760000|2022-05-23 07:26:00|9512.63|9392.63|9512.17|9392.17|9512.63|9392.63|9512|9392|10
1653290770000|2022-05-23 07:26:10|9512.54|9392.54|9515.36|9395.36|9515.36|9395.36|9512.54|9392.54|10
1653290780000|2022-05-23 07:26:20|9515.76|9395.76|9517.29|9397.29|9517.44|9397.44|9515.76|9395.76|10
1653290790000|2022-05-23 07:26:30|9516.9|9396.9|9517.35|9397.35|9517.59|9397.59|9516.8|9396.8|10
1653290800000|2022-05-23 07:26:40|9517.91|9397.91|9518.71|9398.71|9518.71|9398.71|9517.35|9397.35|9
1653290810000|2022-05-23 07:26:50|9518.54|9398.54|9520.47|9400.47|9520.65|9400.65|9518.54|9398.54|10
1653290820000|2022-05-23 07:27:00|9520.37|9400.37|9516.81|9396.81|9520.37|9400.37|9516.81|9396.81|10
1653290830000|2022-05-23 07:27:10|9517.3|9397.3|9516.93|9396.93|9517.52|9397.52|9516.93|9396.93|10
1653290840000|2022-05-23 07:27:20|9517.68|9397.68|9515.67|9395.67|9517.95|9397.95|9515.67|9395.67|10
1653290850000|2022-05-23 07:27:30|9515.64|9395.64|9514.77|9394.77|9515.64|9395.64|9514.53|9394.53|10
1653290860000|2022-05-23 07:27:40|9515.33|9395.33|9517.69|9397.69|9517.69|9397.69|9515.33|9395.33|10
1653290870000|2022-05-23 07:27:50|9518.12|9398.12|9521.17|9401.17|9521.17|9401.17|9518.12|9398.12|10
1653290880000|2022-05-23 07:28:00|9521.55|9401.55|9524.69|9404.69|9524.88|9404.88|9521.55|9401.55|10
1653290890000|2022-05-23 07:28:10|9524.72|9404.72|9524.42|9404.42|9525.16|9405.16|9524.42|9404.42|10
1653290900000|2022-05-23 07:28:20|9524.46|9404.46|9522.88|9402.88|9524.46|9404.46|9522.8|9402.8|10
1653290910000|2022-05-23 07:28:30|9522.9|9402.9|9520.17|9400.17|9522.9|9402.9|9520.17|9400.17|10
1653290920000|2022-05-23 07:28:40|9520.21|9400.21|9519.89|9399.89|9520.25|9400.25|9519.28|9399.28|10
1653290930000|2022-05-23 07:28:50|9520.23|9400.23|9522.96|9402.96|9522.96|9402.96|9519.92|9399.92|10
1653290940000|2022-05-23 07:29:00|9523.07|9403.07|9521.22|9401.22|9523.47|9403.47|9521.02|9401.02|10
1653290950000|2022-05-23 07:29:10|9521.4|9401.4|9520.55|9400.55|9521.5|9401.5|9520.55|9400.55|10
1653290960000|2022-05-23 07:29:20|9520.39|9400.39|9521.92|9401.92|9521.92|9401.92|9520.39|9400.39|9
1653290970000|2022-05-23 07:29:30|9521.28|9401.28|9519.54|9399.54|9521.28|9401.28|9519.54|9399.54|10
1653290980000|2022-05-23 07:29:40|9519.42|9399.42|9518.29|9398.29|9519.42|9399.42|9518.29|9398.29|10
1653290990000|2022-05-23 07:29:50|9518.48|9398.48|9517.21|9397.21|9518.48|9398.48|9517.21|9397.21|10
1653291000000|2022-05-23 07:30:00|9517.35|9397.35|9516.91|9396.91|9517.96|9397.96|9516.91|9396.91|10
1653291010000|2022-05-23 07:30:10|9517|9397|9517.52|9397.52|9517.73|9397.73|9516.88|9396.88|9
1653291020000|2022-05-23 07:30:20|9517.6|9397.6|9517.78|9397.78|9518.58|9398.58|9517.54|9397.54|10
1653291030000|2022-05-23 07:30:30|9518.07|9398.07|9516.46|9396.46|9518.07|9398.07|9516.46|9396.46|10
1653291040000|2022-05-23 07:30:40|9515.63|9395.63|9512.44|9392.44|9515.63|9395.63|9512.44|9392.44|10
1653291050000|2022-05-23 07:30:50|9511.87|9391.87|9510.3|9390.3|9512.17|9392.17|9510.3|9390.3|10
1653291060000|2022-05-23 07:31:00|9509.85|9389.85|9504.59|9384.59|9509.85|9389.85|9504.59|9384.59|10
1653291070000|2022-05-23 07:31:10|9504.21|9384.21|9502.31|9382.31|9504.21|9384.21|9502.31|9382.31|10
1653291080000|2022-05-23 07:31:20|9502.33|9382.33|9502.87|9382.87|9502.87|9382.87|9501.86|9381.86|10
1653291090000|2022-05-23 07:31:30|9502.75|9382.75|9502.86|9382.86|9502.86|9382.86|9502.47|9382.47|9
1653291100000|2022-05-23 07:31:40|9503.05|9383.05|9505.51|9385.51|9505.51|9385.51|9503.05|9383.05|10
1653291110000|2022-05-23 07:31:50|9505.62|9385.62|9507.82|9387.82|9507.82|9387.82|9505.25|9385.25|10
1653291120000|2022-05-23 07:32:00|9508.35|9388.35|9509.95|9389.95|9509.95|9389.95|9508.18|9388.18|9
1653291130000|2022-05-23 07:32:10|9510.33|9390.33|9511.71|9391.71|9511.71|9391.71|9510.33|9390.33|10
1653291140000|2022-05-23 07:32:20|9511.92|9391.92|9512.54|9392.54|9512.54|9392.54|9511.67|9391.67|9
1653291150000|2022-05-23 07:32:30|9512.86|9392.86|9516.06|9396.06|9516.06|9396.06|9512.86|9392.86|10
1653291160000|2022-05-23 07:32:40|9516.2|9396.2|9516.19|9396.19|9516.28|9396.28|9515.96|9395.96|9
1653291170000|2022-05-23 07:32:50|9516.84|9396.84|9518.79|9398.79|9518.85|9398.85|9516.61|9396.61|10
1653291180000|2022-05-23 07:33:00|9518.85|9398.85|9521.73|9401.73|9521.73|9401.73|9518.34|9398.34|10
1653291190000|2022-05-23 07:33:10|9522.35|9402.35|9525.25|9405.25|9525.38|9405.38|9522.35|9402.35|10
1653291200000|2022-05-23 07:33:20|9526.04|9406.04|9530.13|9410.13|9530.79|9410.79|9526.04|9406.04|10
1653291210000|2022-05-23 07:33:30|9529.98|9409.98|9531.19|9411.19|9531.19|9411.19|9529.63|9409.63|10
1653291220000|2022-05-23 07:33:40|9531.42|9411.42|9535.09|9415.09|9535.5|9415.5|9531.42|9411.42|10
1653291230000|2022-05-23 07:33:50|9535.01|9415.01|9534.94|9414.94|9535.44|9415.44|9534.71|9414.71|10
1653291240000|2022-05-23 07:34:00|9534.5|9414.5|9533.91|9413.91|9535.11|9415.11|9533.91|9413.91|10
1653291250000|2022-05-23 07:34:10|9533.93|9413.93|9531.91|9411.91|9534.02|9414.02|9531.91|9411.91|9
1653291260000|2022-05-23 07:34:20|9532|9412|9528.43|9408.43|9532|9412|9528.43|9408.43|10
1653291270000|2022-05-23 07:34:30|9527.98|9407.98|9524.17|9404.17|9527.98|9407.98|9524.17|9404.17|10
1653291280000|2022-05-23 07:34:40|9523.73|9403.73|9522.78|9402.78|9523.86|9403.86|9522.78|9402.78|10
1653291290000|2022-05-23 07:34:50|9522.84|9402.84|9518.63|9398.63|9522.84|9402.84|9518.35|9398.35|10
1653291300000|2022-05-23 07:35:00|9518.58|9398.58|9518.98|9398.98|9519.72|9399.72|9518.37|9398.37|10
1653291310000|2022-05-23 07:35:10|9519.56|9399.56|9520.67|9400.67|9520.67|9400.67|9519.56|9399.56|10
1653291320000|2022-05-23 07:35:20|9520.77|9400.77|9521.75|9401.75|9522.3|9402.3|9520.77|9400.77|10
1653291330000|2022-05-23 07:35:30|9521.62|9401.62|9522.64|9402.64|9522.64|9402.64|9521.52|9401.52|10
1653291340000|2022-05-23 07:35:40|9523.1|9403.1|9523.99|9403.99|9523.99|9403.99|9522.91|9402.91|10
1653291350000|2022-05-23 07:35:50|9524.21|9404.21|9525.87|9405.87|9525.87|9405.87|9524.21|9404.21|10
1653291360000|2022-05-23 07:36:00|9525.97|9405.97|9524.87|9404.87|9526.08|9406.08|9524.77|9404.77|10
1653291370000|2022-05-23 07:36:10|9524.93|9404.93|9524.34|9404.34|9524.93|9404.93|9524.34|9404.34|9
1653291380000|2022-05-23 07:36:20|9524.14|9404.14|9524.21|9404.21|9524.69|9404.69|9523.83|9403.83|10
1653291390000|2022-05-23 07:36:30|9524.3|9404.3|9524.06|9404.06|9524.79|9404.79|9524.06|9404.06|10
1653291400000|2022-05-23 07:36:40|9524.04|9404.04|9523.75|9403.75|9524.04|9404.04|9523.15|9403.15|9
1653291410000|2022-05-23 07:36:50|9523.74|9403.74|9522.73|9402.73|9523.98|9403.98|9522.73|9402.73|10
1653291420000|2022-05-23 07:37:00|9522.34|9402.34|9520.91|9400.91|9522.34|9402.34|9520.72|9400.72|10
1653291430000|2022-05-23 07:37:10|9520.94|9400.94|9518.28|9398.28|9520.94|9400.94|9518.28|9398.28|10
1653291440000|2022-05-23 07:37:20|9518.16|9398.16|9518.16|9398.16|9518.45|9398.45|9518.1|9398.1|9
1653291450000|2022-05-23 07:37:30|9517.8|9397.8|9518|9398|9518|9398|9517.04|9397.04|10
1653291460000|2022-05-23 07:37:40|9518.27|9398.27|9519.78|9399.78|9519.78|9399.78|9518.27|9398.27|10
1653291470000|2022-05-23 07:37:50|9519.91|9399.91|9520.39|9400.39|9520.39|9400.39|9519.72|9399.72|10
1653291480000|2022-05-23 07:38:00|9520.32|9400.32|9520.19|9400.19|9520.56|9400.56|9520.16|9400.16|10
1653291490000|2022-05-23 07:38:10|9519.98|9399.98|9519.55|9399.55|9519.98|9399.98|9519.53|9399.53|10
1653291500000|2022-05-23 07:38:20|9519.43|9399.43|9518.92|9398.92|9519.43|9399.43|9518.69|9398.69|10
1653291510000|2022-05-23 07:38:30|9519.08|9399.08|9519.99|9399.99|9519.99|9399.99|9519.08|9399.08|10
1653291520000|2022-05-23 07:38:40|9520.09|9400.09|9520.22|9400.22|9520.36|9400.36|9520.09|9400.09|10
1653291530000|2022-05-23 07:38:50|9520.09|9400.09|9521.15|9401.15|9521.15|9401.15|9520.04|9400.04|10
1653291540000|2022-05-23 07:39:00|9520.84|9400.84|9520.62|9400.62|9520.84|9400.84|9520.02|9400.02|9
1653291550000|2022-05-23 07:39:10|9520.65|9400.65|9521.24|9401.24|9521.29|9401.29|9520.52|9400.52|10
1653291560000|2022-05-23 07:39:20|9521.25|9401.25|9521.7|9401.7|9521.7|9401.7|9521.09|9401.09|9
1653291570000|2022-05-23 07:39:30|9521.69|9401.69|9520.93|9400.93|9521.69|9401.69|9520.51|9400.51|8
1653291580000|2022-05-23 07:39:40|9521.46|9401.46|9523.07|9403.07|9523.62|9403.62|9521.42|9401.42|10
1653291590000|2022-05-23 07:39:50|9523.37|9403.37|9524.52|9404.52|9524.54|9404.54|9523.37|9403.37|10
1653291600000|2022-05-23 07:40:00|9524.58|9404.58|9525.34|9405.34|9525.44|9405.44|9524.52|9404.52|10
1653291610000|2022-05-23 07:40:10|9525.42|9405.42|9524.05|9404.05|9525.42|9405.42|9524.04|9404.04|10
1653291620000|2022-05-23 07:40:20|9523.92|9403.92|9522.94|9402.94|9524.03|9404.03|9522.89|9402.89|9
1653291630000|2022-05-23 07:40:30|9522.26|9402.26|9522.29|9402.29|9522.38|9402.38|9522.15|9402.15|10
1653291640000|2022-05-23 07:40:40|9522.35|9402.35|9522.03|9402.03|9522.5|9402.5|9521.98|9401.98|10
1653291650000|2022-05-23 07:40:50|9522|9402|9520.77|9400.77|9522|9402|9520.77|9400.77|9
1653291660000|2022-05-23 07:41:00|9520.75|9400.75|9517|9397|9520.75|9400.75|9517|9397|10
1653291670000|2022-05-23 07:41:10|9516.63|9396.63|9514.47|9394.47|9516.63|9396.63|9514.45|9394.45|10
1653291680000|2022-05-23 07:41:20|9514.65|9394.65|9512.48|9392.48|9514.65|9394.65|9512.48|9392.48|9
1653291690000|2022-05-23 07:41:30|9512.33|9392.33|9510.65|9390.65|9512.33|9392.33|9510.65|9390.65|10
1653291700000|2022-05-23 07:41:40|9510.02|9390.02|9509.22|9389.22|9510.13|9390.13|9509.22|9389.22|10
1653291710000|2022-05-23 07:41:50|9508.45|9388.45|9508.17|9388.17|9508.45|9388.45|9507.13|9387.13|9
1653291720000|2022-05-23 07:42:00|9508.37|9388.37|9506.52|9386.52|9508.37|9388.37|9506.52|9386.52|9
1653291730000|2022-05-23 07:42:10|9506.19|9386.19|9505.96|9385.96|9506.19|9386.19|9505.52|9385.52|10
1653291740000|2022-05-23 07:42:20|9505.78|9385.78|9505.62|9385.62|9506.15|9386.15|9505.51|9385.51|9
1653291750000|2022-05-23 07:42:30|9505.75|9385.75|9505.45|9385.45|9505.87|9385.87|9505.37|9385.37|10
1653291760000|2022-05-23 07:42:40|9505.69|9385.69|9506.07|9386.07|9506.24|9386.24|9505.26|9385.26|10
1653291770000|2022-05-23 07:42:50|9505.82|9385.82|9506.73|9386.73|9506.73|9386.73|9505.63|9385.63|9
1653291780000|2022-05-23 07:43:00|9506.75|9386.75|9507.75|9387.75|9508.29|9388.29|9506.75|9386.75|10
1653291790000|2022-05-23 07:43:10|9507.36|9387.36|9503.64|9383.64|9507.36|9387.36|9503.64|9383.64|10
1653291800000|2022-05-23 07:43:20|9503.33|9383.33|9500.25|9380.25|9503.33|9383.33|9500.25|9380.25|9
1653291810000|2022-05-23 07:43:30|9500.29|9380.29|9499.58|9379.58|9500.31|9380.31|9499.58|9379.58|9
1653291820000|2022-05-23 07:43:40|9499.54|9379.54|9499.48|9379.48|9500.02|9380.02|9499.19|9379.19|10
1653291830000|2022-05-23 07:43:50|9499.38|9379.38|9498.35|9378.35|9499.75|9379.75|9498.35|9378.35|8
1653291840000|2022-05-23 07:44:00|9498.07|9378.07|9497.08|9377.08|9499.06|9379.06|9497.08|9377.08|10
1653291850000|2022-05-23 07:44:10|9496.54|9376.54|9496.41|9376.41|9496.54|9376.54|9495.82|9375.82|10
1653291860000|2022-05-23 07:44:20|9496.55|9376.55|9496.64|9376.64|9496.64|9376.64|9496.2|9376.2|10
1653291870000|2022-05-23 07:44:30|9496.56|9376.56|9496.97|9376.97|9497.22|9377.22|9496.55|9376.55|9
1653291880000|2022-05-23 07:44:40|9497.03|9377.03|9495.92|9375.92|9497.1|9377.1|9495.92|9375.92|10
1653291890000|2022-05-23 07:44:50|9496.08|9376.08|9495.33|9375.33|9496.08|9376.08|9495.33|9375.33|10
1653291900000|2022-05-23 07:45:00|9495.19|9375.19|9494.5|9374.5|9495.27|9375.27|9494.32|9374.32|10
1653291910000|2022-05-23 07:45:10|9494.27|9374.27|9491.64|9371.64|9494.27|9374.27|9491.64|9371.64|10
1653291920000|2022-05-23 07:45:20|9491.26|9371.26|9488.38|9368.38|9491.26|9371.26|9487.58|9367.58|10
1653291930000|2022-05-23 07:45:30|9487.98|9367.98|9486.04|9366.04|9488.13|9368.13|9486.04|9366.04|10
1653291940000|2022-05-23 07:45:40|9485.47|9365.47|9483.46|9363.46|9485.47|9365.47|9483.46|9363.46|10
1653291950000|2022-05-23 07:45:50|9483.3|9363.3|9482.18|9362.18|9483.3|9363.3|9482.04|9362.04|9
1653291960000|2022-05-23 07:46:00|9482.12|9362.12|9482.72|9362.72|9482.72|9362.72|9481.72|9361.72|10
1653291970000|2022-05-23 07:46:10|9482.81|9362.81|9484.36|9364.36|9484.36|9364.36|9482.15|9362.15|10
1653291980000|2022-05-23 07:46:20|9484.18|9364.18|9484.33|9364.33|9485.53|9365.53|9484.18|9364.18|10
1653291990000|2022-05-23 07:46:30|9484.28|9364.28|9484.36|9364.36|9484.55|9364.55|9484.06|9364.06|9
1653292000000|2022-05-23 07:46:40|9484.41|9364.41|9484.21|9364.21|9484.48|9364.48|9483.97|9363.97|10
1653292010000|2022-05-23 07:46:50|9483.92|9363.92|9483.19|9363.19|9484.41|9364.41|9483.14|9363.14|10
1653292020000|2022-05-23 07:47:00|9482.85|9362.85|9482.71|9362.71|9482.98|9362.98|9482.59|9362.59|10
1653292030000|2022-05-23 07:47:10|9482.42|9362.42|9483.66|9363.66|9483.87|9363.87|9482.42|9362.42|10
1653292040000|2022-05-23 07:47:20|9483.72|9363.72|9483.08|9363.08|9483.82|9363.82|9483.08|9363.08|10
1653292050000|2022-05-23 07:47:30|9482.77|9362.77|9482.64|9362.64|9482.84|9362.84|9482.58|9362.58|10
1653292060000|2022-05-23 07:47:40|9482.7|9362.7|9481.84|9361.84|9482.81|9362.81|9481.84|9361.84|10
1653292070000|2022-05-23 07:47:50|9481.81|9361.81|9479.99|9359.99|9481.81|9361.81|9479.99|9359.99|9
1653292080000|2022-05-23 07:48:00|9479.66|9359.66|9477.85|9357.85|9479.66|9359.66|9477.85|9357.85|10
1653292090000|2022-05-23 07:48:10|9477.4|9357.4|9476.58|9356.58|9477.56|9357.56|9476.58|9356.58|10
1653292100000|2022-05-23 07:48:20|9476.91|9356.91|9476.69|9356.69|9476.96|9356.96|9476.69|9356.69|9
1653292110000|2022-05-23 07:48:30|9477|9357|9476.5|9356.5|9477|9357|9476.5|9356.5|9
1653292120000|2022-05-23 07:48:40|9476.41|9356.41|9475.98|9355.98|9476.56|9356.56|9475.98|9355.98|8
1653292130000|2022-05-23 07:48:50|9475.97|9355.97|9475.32|9355.32|9476.05|9356.05|9475.12|9355.12|10
1653292140000|2022-05-23 07:49:00|9475.25|9355.25|9473.57|9353.57|9475.25|9355.25|9473.57|9353.57|10
1653292150000|2022-05-23 07:49:10|9473.8|9353.8|9473.86|9353.86|9473.86|9353.86|9473.38|9353.38|10
1653292160000|2022-05-23 07:49:20|9473.96|9353.96|9475.89|9355.89|9475.89|9355.89|9473.76|9353.76|10
1653292170000|2022-05-23 07:49:30|9476.18|9356.18|9480.55|9360.55|9480.55|9360.55|9476.17|9356.17|10
1653292180000|2022-05-23 07:49:40|9480.54|9360.54|9481.24|9361.24|9481.24|9361.24|9480.48|9360.48|10
1653292190000|2022-05-23 07:49:50|9481.36|9361.36|9480.44|9360.44|9481.41|9361.41|9480.44|9360.44|10
1653292200000|2022-05-23 07:50:00|9480.18|9360.18|9479.37|9359.37|9480.18|9360.18|9478.93|9358.93|10
1653292210000|2022-05-23 07:50:10|9479.42|9359.42|9479.95|9359.95|9480.02|9360.02|9479.42|9359.42|9
1653292220000|2022-05-23 07:50:20|9480.29|9360.29|9481.94|9361.94|9481.94|9361.94|9480.29|9360.29|10
1653292230000|2022-05-23 07:50:30|9482.05|9362.05|9482.3|9362.3|9482.3|9362.3|9481.76|9361.76|10
1653292240000|2022-05-23 07:50:40|9482.49|9362.49|9482.64|9362.64|9483.04|9363.04|9482.49|9362.49|9
1653292250000|2022-05-23 07:50:50|9482.29|9362.29|9482.94|9362.94|9482.94|9362.94|9482.1|9362.1|9
1653292260000|2022-05-23 07:51:00|9482.67|9362.67|9482.61|9362.61|9482.77|9362.77|9482.58|9362.58|8
1653292270000|2022-05-23 07:51:10|9482.54|9362.54|9483.22|9363.22|9483.22|9363.22|9482.48|9362.48|9
1653292280000|2022-05-23 07:51:20|9483.48|9363.48|9483.62|9363.62|9483.67|9363.67|9483.2|9363.2|9
1653292290000|2022-05-23 07:51:30|9483.7|9363.7|9483.98|9363.98|9483.98|9363.98|9483.57|9363.57|10
1653292300000|2022-05-23 07:51:40|9483.93|9363.93|9483.29|9363.29|9483.93|9363.93|9483|9363|9
1653292310000|2022-05-23 07:51:50|9483.51|9363.51|9483.24|9363.24|9483.51|9363.51|9483.07|9363.07|10
1653292320000|2022-05-23 07:52:00|9483.15|9363.15|9484.2|9364.2|9484.2|9364.2|9483.15|9363.15|9
1653292330000|2022-05-23 07:52:10|9484.41|9364.41|9484.95|9364.95|9486|9366|9484.41|9364.41|9
1653292340000|2022-05-23 07:52:20|9484.85|9364.85|9485.21|9365.21|9485.21|9365.21|9484.1|9364.1|10
1653292350000|2022-05-23 07:52:30|9485.19|9365.19|9484.56|9364.56|9485.41|9365.41|9484.56|9364.56|10
1653292360000|2022-05-23 07:52:40|9484.4|9364.4|9483.27|9363.27|9484.4|9364.4|9483.14|9363.14|10
1653292370000|2022-05-23 07:52:50|9483.1|9363.1|9481.34|9361.34|9483.1|9363.1|9481.31|9361.31|10
1653292380000|2022-05-23 07:53:00|9481.32|9361.32|9481.72|9361.72|9482.02|9362.02|9480.91|9360.91|10
1653292390000|2022-05-23 07:53:10|9481.43|9361.43|9480.1|9360.1|9481.43|9361.43|9480.1|9360.1|10
1653292400000|2022-05-23 07:53:20|9479.38|9359.38|9479.4|9359.4|9479.55|9359.55|9479.28|9359.28|9
1653292410000|2022-05-23 07:53:30|9479.41|9359.41|9477.38|9357.38|9479.41|9359.41|9477.38|9357.38|10
1653292420000|2022-05-23 07:53:40|9477.48|9357.48|9477.3|9357.3|9477.49|9357.49|9477.3|9357.3|8
1653292430000|2022-05-23 07:53:50|9476.67|9356.67|9474.55|9354.55|9476.67|9356.67|9474.55|9354.55|10
1653292440000|2022-05-23 07:54:00|9474.42|9354.42|9471.43|9351.43|9474.5|9354.5|9470.78|9350.78|10
1653292450000|2022-05-23 07:54:10|9472.28|9352.28|9474.03|9354.03|9474.03|9354.03|9471.86|9351.86|10
1653292460000|2022-05-23 07:54:20|9473.95|9353.95|9475.16|9355.16|9475.52|9355.52|9473.95|9353.95|10
1653292470000|2022-05-23 07:54:30|9475.75|9355.75|9477.37|9357.37|9477.76|9357.76|9475.75|9355.75|10
1653292480000|2022-05-23 07:54:40|9477.47|9357.47|9478.37|9358.37|9478.38|9358.38|9477.25|9357.25|10
1653292490000|2022-05-23 07:54:50|9478.58|9358.58|9477.69|9357.69|9478.65|9358.65|9477.69|9357.69|10
1653292500000|2022-05-23 07:55:00|9477.59|9357.59|9478.12|9358.12|9478.12|9358.12|9477.59|9357.59|10
1653292510000|2022-05-23 07:55:10|9478.17|9358.17|9478.67|9358.67|9478.98|9358.98|9478.17|9358.17|10
1653292520000|2022-05-23 07:55:20|9479.03|9359.03|9479.36|9359.36|9479.59|9359.59|9478.82|9358.82|10
1653292530000|2022-05-23 07:55:30|9479.4|9359.4|9479.64|9359.64|9479.66|9359.66|9479.29|9359.29|10
1653292540000|2022-05-23 07:55:40|9479.77|9359.77|9479.23|9359.23|9479.77|9359.77|9479.05|9359.05|8
1653292550000|2022-05-23 07:55:50|9479.09|9359.09|9478.52|9358.52|9479.23|9359.23|9478.5|9358.5|8
1653292560000|2022-05-23 07:56:00|9478.25|9358.25|9478|9358|9478.25|9358.25|9477.96|9357.96|10
1653292570000|2022-05-23 07:56:10|9477.35|9357.35|9477.13|9357.13|9477.35|9357.35|9476.68|9356.68|10
1653292580000|2022-05-23 07:56:20|9477.12|9357.12|9476.74|9356.74|9477.17|9357.17|9476.74|9356.74|9
1653292590000|2022-05-23 07:56:30|9476.73|9356.73|9476.68|9356.68|9476.92|9356.92|9476.33|9356.33|9
1653292600000|2022-05-23 07:56:40|9476.61|9356.61|9477.91|9357.91|9477.91|9357.91|9476.57|9356.57|9
1653292610000|2022-05-23 07:56:50|9477.74|9357.74|9477.88|9357.88|9477.91|9357.91|9477.61|9357.61|10
1653292620000|2022-05-23 07:57:00|9477.74|9357.74|9478.98|9358.98|9478.98|9358.98|9477.6|9357.6|10
1653292630000|2022-05-23 07:57:10|9479.06|9359.06|9478.7|9358.7|9479.22|9359.22|9478.7|9358.7|10
1653292640000|2022-05-23 07:57:20|9478.76|9358.76|9478.72|9358.72|9478.87|9358.87|9478.49|9358.49|8
1653292650000|2022-05-23 07:57:30|9478.84|9358.84|9481.06|9361.06|9481.06|9361.06|9478.84|9358.84|10
1653292660000|2022-05-23 07:57:40|9481.01|9361.01|9480.9|9360.9|9481.42|9361.42|9480.9|9360.9|10
1653292670000|2022-05-23 07:57:50|9480.82|9360.82|9481.74|9361.74|9481.74|9361.74|9480.68|9360.68|10
1653292680000|2022-05-23 07:58:00|9481.59|9361.59|9481.54|9361.54|9481.79|9361.79|9481.54|9361.54|10
1653292690000|2022-05-23 07:58:10|9481.61|9361.61|9482.92|9362.92|9482.92|9362.92|9481.53|9361.53|10
1653292700000|2022-05-23 07:58:20|9482.96|9362.96|9483.58|9363.58|9483.58|9363.58|9482.96|9362.96|10
1653292710000|2022-05-23 07:58:30|9484.37|9364.37|9482.4|9362.4|9484.37|9364.37|9482.4|9362.4|10
1653292720000|2022-05-23 07:58:40|9482.27|9362.27|9480.95|9360.95|9482.27|9362.27|9480.92|9360.92|10
1653292730000|2022-05-23 07:58:50|9480.75|9360.75|9479.57|9359.57|9480.75|9360.75|9479.55|9359.55|10
1653292740000|2022-05-23 07:59:00|9479.33|9359.33|9479.49|9359.49|9479.65|9359.65|9479.28|9359.28|10
1653292750000|2022-05-23 07:59:10|9479.51|9359.51|9478.74|9358.74|9479.51|9359.51|9478.74|9358.74|10
1653292760000|2022-05-23 07:59:20|9478.79|9358.79|9477.41|9357.41|9478.88|9358.88|9477.41|9357.41|9
1653292770000|2022-05-23 07:59:30|9477.38|9357.38|9476.94|9356.94|9477.38|9357.38|9476.88|9356.88|8
1653292780000|2022-05-23 07:59:40|9476.9|9356.9|9476.81|9356.81|9476.94|9356.94|9476.81|9356.81|9
1653292790000|2022-05-23 07:59:50|9476.79|9356.79|9475.7|9355.7|9476.79|9356.79|9475.62|9355.62|9
1653292800000|2022-05-23 08:00:00|9475.74|9355.74|9474.54|9354.54|9475.83|9355.83|9474.49|9354.49|10
1653292810000|2022-05-23 08:00:10|9474.42|9354.42|9476.83|9356.83|9476.83|9356.83|9474.37|9354.37|10
1653292820000|2022-05-23 08:00:20|9476.79|9356.79|9482.86|9362.86|9482.86|9362.86|9476.79|9356.79|10
1653292830000|2022-05-23 08:00:30|9483.17|9363.17|9485.82|9365.82|9485.82|9365.82|9483.17|9363.17|10
1653292840000|2022-05-23 08:00:40|9485.6|9365.6|9485.12|9365.12|9486.35|9366.35|9485.12|9365.12|8
1653292850000|2022-05-23 08:00:50|9484.58|9364.58|9483.53|9363.53|9484.66|9364.66|9483.53|9363.53|10
1653292860000|2022-05-23 08:01:00|9483.12|9363.12|9482.73|9362.73|9483.12|9363.12|9482.73|9362.73|9
1653292870000|2022-05-23 08:01:10|9482.68|9362.68|9482.01|9362.01|9482.69|9362.69|9482.01|9362.01|10
1653292880000|2022-05-23 08:01:20|9481.83|9361.83|9481.82|9361.82|9482.28|9362.28|9481.6|9361.6|10
1653292890000|2022-05-23 08:01:30|9481.38|9361.38|9480.22|9360.22|9481.38|9361.38|9480.22|9360.22|10
1653292900000|2022-05-23 08:01:40|9480.29|9360.29|9479.42|9359.42|9480.29|9360.29|9479.39|9359.39|9
1653292910000|2022-05-23 08:01:50|9479.48|9359.48|9479.97|9359.97|9480.13|9360.13|9479.48|9359.48|9
1653292920000|2022-05-23 08:02:00|9480.07|9360.07|9480.35|9360.35|9480.62|9360.62|9479.95|9359.95|10
1653292930000|2022-05-23 08:02:10|9480.38|9360.38|9478.93|9358.93|9480.39|9360.39|9478.93|9358.93|9
1653292940000|2022-05-23 08:02:20|9477.7|9357.7|9477.96|9357.96|9477.96|9357.96|9477.52|9357.52|9
1653292950000|2022-05-23 08:02:30|9478.1|9358.1|9478.49|9358.49|9478.49|9358.49|9477.99|9357.99|10
1653292960000|2022-05-23 08:02:40|9478.55|9358.55|9479.96|9359.96|9479.96|9359.96|9478.55|9358.55|9
1653292970000|2022-05-23 08:02:50|9480.06|9360.06|9479.55|9359.55|9480.6|9360.6|9479.55|9359.55|10
1653292980000|2022-05-23 08:03:00|9479.38|9359.38|9478.97|9358.97|9479.38|9359.38|9478.87|9358.87|10
1653292990000|2022-05-23 08:03:10|9479.04|9359.04|9478.25|9358.25|9479.04|9359.04|9478.25|9358.25|9
1653293000000|2022-05-23 08:03:20|9478.37|9358.37|9479.35|9359.35|9479.41|9359.41|9478.37|9358.37|9
1653293010000|2022-05-23 08:03:30|9479.39|9359.39|9479.49|9359.49|9479.61|9359.61|9478.48|9358.48|10
1653293020000|2022-05-23 08:03:40|9479.41|9359.41|9480.58|9360.58|9480.58|9360.58|9479.37|9359.37|10
1653293030000|2022-05-23 08:03:50|9480.66|9360.66|9483.26|9363.26|9483.26|9363.26|9480.66|9360.66|10
1653293040000|2022-05-23 08:04:00|9483.25|9363.25|9485.72|9365.72|9485.75|9365.75|9483.25|9363.25|10
1653293050000|2022-05-23 08:04:10|9485.9|9365.9|9486.63|9366.63|9486.63|9366.63|9485.66|9365.66|10
1653293060000|2022-05-23 08:04:20|9486.73|9366.73|9488.57|9368.57|9488.57|9368.57|9486.73|9366.73|10
1653293070000|2022-05-23 08:04:30|9488.64|9368.64|9488.82|9368.82|9488.85|9368.85|9488.35|9368.35|10
1653293080000|2022-05-23 08:04:40|9488.57|9368.57|9488.4|9368.4|9488.57|9368.57|9488.39|9368.39|3
1653293100000|2022-05-23 08:05:00|9488.25|9368.25|9488.21|9368.21|9488.41|9368.41|9486.33|9366.33|12
1653293110000|2022-05-23 08:05:10|9488.27|9368.27|9490.18|9370.18|9490.18|9370.18|9488.08|9368.08|10
1653293120000|2022-05-23 08:05:20|9490.24|9370.24|9491.05|9371.05|9491.05|9371.05|9489.95|9369.95|10
1653293130000|2022-05-23 08:05:30|9491.14|9371.14|9491.14|9371.14|9491.28|9371.28|9490.94|9370.94|10
1653293140000|2022-05-23 08:05:40|9490.99|9370.99|9491.04|9371.04|9491.42|9371.42|9490.88|9370.88|10
1653293150000|2022-05-23 08:05:50|9491.2|9371.2|9492.51|9372.51|9492.51|9372.51|9491.14|9371.14|10
1653293160000|2022-05-23 08:06:00|9492.63|9372.63|9493.87|9373.87|9493.87|9373.87|9492.63|9372.63|10
1653293170000|2022-05-23 08:06:10|9493.96|9373.96|9495.03|9375.03|9495.03|9375.03|9493.96|9373.96|10
1653293180000|2022-05-23 08:06:20|9495.09|9375.09|9493.83|9373.83|9495.09|9375.09|9493.83|9373.83|10
1653293190000|2022-05-23 08:06:30|9493.71|9373.71|9494.29|9374.29|9494.29|9374.29|9493.71|9373.71|10
1653293200000|2022-05-23 08:06:40|9494.34|9374.34|9495.62|9375.62|9495.62|9375.62|9494.34|9374.34|9
1653293210000|2022-05-23 08:06:50|9495.52|9375.52|9496.71|9376.71|9496.71|9376.71|9495.52|9375.52|10
1653293220000|2022-05-23 08:07:00|9496.94|9376.94|9497.8|9377.8|9497.8|9377.8|9496.83|9376.83|10
1653293230000|2022-05-23 08:07:10|9497.76|9377.76|9497.48|9377.48|9498.26|9378.26|9497.48|9377.48|9
1653293240000|2022-05-23 08:07:20|9497.47|9377.47|9498.04|9378.04|9498.29|9378.29|9497.47|9377.47|10
1653293250000|2022-05-23 08:07:30|9497.87|9377.87|9498.15|9378.15|9498.17|9378.17|9497.6|9377.6|9
1653293260000|2022-05-23 08:07:40|9497.58|9377.58|9498.62|9378.62|9498.62|9378.62|9497.33|9377.33|10
1653293270000|2022-05-23 08:07:50|9498.56|9378.56|9499.37|9379.37|9499.41|9379.41|9498.44|9378.44|10
1653293280000|2022-05-23 08:08:00|9499.53|9379.53|9500.21|9380.21|9500.21|9380.21|9499.53|9379.53|10
1653293290000|2022-05-23 08:08:10|9500.19|9380.19|9500.25|9380.25|9500.25|9380.25|9500.09|9380.09|10
1653293300000|2022-05-23 08:08:20|9499.97|9379.97|9499.87|9379.87|9499.97|9379.97|9499.73|9379.73|8
1653293310000|2022-05-23 08:08:30|9499.97|9379.97|9501.84|9381.84|9501.99|9381.99|9499.94|9379.94|10
1653293320000|2022-05-23 08:08:40|9501.39|9381.39|9501.64|9381.64|9501.64|9381.64|9500.5|9380.5|10
1653293330000|2022-05-23 08:08:50|9501.98|9381.98|9505.4|9385.4|9505.4|9385.4|9501.98|9381.98|10
1653293340000|2022-05-23 08:09:00|9505.42|9385.42|9504.52|9384.52|9506.08|9386.08|9504.52|9384.52|10
1653293350000|2022-05-23 08:09:10|9504.49|9384.49|9503.66|9383.66|9504.49|9384.49|9503.61|9383.61|10
1653293360000|2022-05-23 08:09:20|9503.56|9383.56|9503.09|9383.09|9503.82|9383.82|9502.83|9382.83|10
1653293370000|2022-05-23 08:09:30|9502.81|9382.81|9501.44|9381.44|9503.03|9383.03|9501.44|9381.44|10
1653293380000|2022-05-23 08:09:40|9501.53|9381.53|9501.03|9381.03|9501.53|9381.53|9501.03|9381.03|8
1653293390000|2022-05-23 08:09:50|9501.13|9381.13|9500.26|9380.26|9501.13|9381.13|9500.26|9380.26|10
1653293400000|2022-05-23 08:10:00|9500.11|9380.11|9500.27|9380.27|9500.27|9380.27|9499.58|9379.58|10
1653293410000|2022-05-23 08:10:10|9500.15|9380.15|9500.93|9380.93|9500.93|9380.93|9500.15|9380.15|9
1653293420000|2022-05-23 08:10:20|9501.16|9381.16|9502.76|9382.76|9502.76|9382.76|9501.16|9381.16|10
1653293430000|2022-05-23 08:10:30|9502.88|9382.88|9503.75|9383.75|9503.76|9383.76|9502.88|9382.88|10
1653293440000|2022-05-23 08:10:40|9503.84|9383.84|9502.5|9382.5|9503.84|9383.84|9502.5|9382.5|9
1653293450000|2022-05-23 08:10:50|9502.54|9382.54|9503.15|9383.15|9503.18|9383.18|9502.54|9382.54|9
1653293460000|2022-05-23 08:11:00|9503.23|9383.23|9502.79|9382.79|9503.23|9383.23|9502.77|9382.77|8
1653293470000|2022-05-23 08:11:10|9502.77|9382.77|9502.72|9382.72|9503.05|9383.05|9502.72|9382.72|9
1653293480000|2022-05-23 08:11:20|9502.66|9382.66|9503.33|9383.33|9503.33|9383.33|9502.66|9382.66|10
1653293490000|2022-05-23 08:11:30|9503.24|9383.24|9502.88|9382.88|9503.29|9383.29|9502.88|9382.88|9
1653293500000|2022-05-23 08:11:40|9502.87|9382.87|9502.63|9382.63|9502.93|9382.93|9502.47|9382.47|9
1653293510000|2022-05-23 08:11:50|9502.64|9382.64|9501.53|9381.53|9502.64|9382.64|9501.53|9381.53|9
1653293520000|2022-05-23 08:12:00|9501.2|9381.2|9500.09|9380.09|9501.2|9381.2|9500.09|9380.09|9
1653293530000|2022-05-23 08:12:10|9499.81|9379.81|9498.12|9378.12|9499.81|9379.81|9497.88|9377.88|10
1653293540000|2022-05-23 08:12:20|9498.11|9378.11|9497.44|9377.44|9498.29|9378.29|9497.44|9377.44|10
1653293550000|2022-05-23 08:12:30|9497.15|9377.15|9491.9|9371.9|9497.15|9377.15|9491.9|9371.9|10
1653293560000|2022-05-23 08:12:40|9491.75|9371.75|9488.58|9368.58|9491.75|9371.75|9488.58|9368.58|9
1653293570000|2022-05-23 08:12:50|9488.17|9368.17|9485.03|9365.03|9488.17|9368.17|9485.03|9365.03|10
1653293580000|2022-05-23 08:13:00|9484.75|9364.75|9485.96|9365.96|9485.97|9365.97|9484.69|9364.69|10
1653293590000|2022-05-23 08:13:10|9485.66|9365.66|9483.63|9363.63|9485.66|9365.66|9483.57|9363.57|9
1653293600000|2022-05-23 08:13:20|9483.44|9363.44|9480.87|9360.87|9483.44|9363.44|9480.87|9360.87|10
1653293610000|2022-05-23 08:13:30|9479.79|9359.79|9480.57|9360.57|9480.57|9360.57|9479.63|9359.63|10
1653293620000|2022-05-23 08:13:40|9480.41|9360.41|9477.45|9357.45|9480.41|9360.41|9477.45|9357.45|10
1653293630000|2022-05-23 08:13:50|9476.85|9356.85|9472.5|9352.5|9476.85|9356.85|9472.39|9352.39|10
1653293640000|2022-05-23 08:14:00|9472.63|9352.63|9470.42|9350.42|9472.8|9352.8|9470.4|9350.4|10
1653293650000|2022-05-23 08:14:10|9470.02|9350.02|9469.19|9349.19|9470.12|9350.12|9469.19|9349.19|9
1653293660000|2022-05-23 08:14:20|9469.38|9349.38|9469.26|9349.26|9469.38|9349.38|9469.03|9349.03|10
1653293670000|2022-05-23 08:14:30|9469.11|9349.11|9469.29|9349.29|9469.57|9349.57|9469.11|9349.11|9
1653293680000|2022-05-23 08:14:40|9469.23|9349.23|9469.44|9349.44|9469.54|9349.54|9468.57|9348.57|10
1653293690000|2022-05-23 08:14:50|9469.63|9349.63|9468.91|9348.91|9470.03|9350.03|9468.78|9348.78|10
1653293700000|2022-05-23 08:15:00|9468.85|9348.85|9467.87|9347.87|9469.08|9349.08|9467.87|9347.87|9
1653293710000|2022-05-23 08:15:10|9467.47|9347.47|9466.47|9346.47|9467.53|9347.53|9466.4|9346.4|10
1653293720000|2022-05-23 08:15:20|9465.94|9345.94|9465.27|9345.27|9465.94|9345.94|9464.83|9344.83|10
1653293730000|2022-05-23 08:15:30|9464.81|9344.81|9464.72|9344.72|9465.02|9345.02|9464.51|9344.51|10
1653293740000|2022-05-23 08:15:40|9464.78|9344.78|9462.47|9342.47|9464.78|9344.78|9462.42|9342.42|10
1653293750000|2022-05-23 08:15:50|9462.25|9342.25|9460.86|9340.86|9462.31|9342.31|9460.82|9340.82|9
1653293760000|2022-05-23 08:16:00|9460.79|9340.79|9458.08|9338.08|9460.79|9340.79|9458.08|9338.08|10
1653293770000|2022-05-23 08:16:10|9457.61|9337.61|9454.77|9334.77|9457.61|9337.61|9454.77|9334.77|10
1653293780000|2022-05-23 08:16:20|9453.99|9333.99|9451.82|9331.82|9454.1|9334.1|9451.82|9331.82|10
1653293790000|2022-05-23 08:16:30|9451.54|9331.54|9450.74|9330.74|9451.62|9331.62|9450.71|9330.71|10
1653293800000|2022-05-23 08:16:40|9450.81|9330.81|9440.78|9320.78|9450.83|9330.83|9440.78|9320.78|10
1653293810000|2022-05-23 08:16:50|9440.52|9320.52|9440.44|9320.44|9441.04|9321.04|9439.84|9319.84|10
1653293820000|2022-05-23 08:17:00|9441.35|9321.35|9440.33|9320.33|9441.62|9321.62|9440.31|9320.31|10
1653293830000|2022-05-23 08:17:10|9440.02|9320.02|9440.1|9320.1|9440.47|9320.47|9439.83|9319.83|10
1653293840000|2022-05-23 08:17:20|9439.34|9319.34|9438.92|9318.92|9439.34|9319.34|9438.09|9318.09|10
1653293850000|2022-05-23 08:17:30|9439.34|9319.34|9437.8|9317.8|9439.47|9319.47|9437.8|9317.8|10
1653293860000|2022-05-23 08:17:40|9437.78|9317.78|9437.74|9317.74|9438.03|9318.03|9437.34|9317.34|10
1653293870000|2022-05-23 08:17:50|9437.73|9317.73|9439.01|9319.01|9439.02|9319.02|9437.53|9317.53|10
1653293880000|2022-05-23 08:18:00|9439.08|9319.08|9438.92|9318.92|9439.44|9319.44|9438.92|9318.92|10
1653293890000|2022-05-23 08:18:10|9438.8|9318.8|9439.74|9319.74|9439.74|9319.74|9438.8|9318.8|10
1653293900000|2022-05-23 08:18:20|9439.82|9319.82|9440.42|9320.42|9440.58|9320.58|9439.77|9319.77|9
1653293910000|2022-05-23 08:18:30|9440.44|9320.44|9440.69|9320.69|9440.7|9320.7|9440.33|9320.33|8
1653293920000|2022-05-23 08:18:40|9441.31|9321.31|9442.67|9322.67|9442.67|9322.67|9441.22|9321.22|10
1653293930000|2022-05-23 08:18:50|9442.64|9322.64|9443.3|9323.3|9443.37|9323.37|9442.64|9322.64|10
1653293940000|2022-05-23 08:19:00|9443.29|9323.29|9443.43|9323.43|9443.58|9323.58|9443.29|9323.29|10
1653293950000|2022-05-23 08:19:10|9443.56|9323.56|9442.68|9322.68|9443.56|9323.56|9442.54|9322.54|10
1653293960000|2022-05-23 08:19:20|9442.63|9322.63|9440.09|9320.09|9442.63|9322.63|9439.96|9319.96|10
1653293970000|2022-05-23 08:19:30|9440.11|9320.11|9437.11|9317.11|9440.11|9320.11|9436.16|9316.16|10
1653293980000|2022-05-23 08:19:40|9436.99|9316.99|9436.81|9316.81|9437.5|9317.5|9436.76|9316.76|10
1653293990000|2022-05-23 08:19:50|9436.89|9316.89|9436.34|9316.34|9437.17|9317.17|9436.34|9316.34|10
1653294000000|2022-05-23 08:20:00|9436.3|9316.3|9437.38|9317.38|9437.52|9317.52|9436.14|9316.14|10
1653294010000|2022-05-23 08:20:10|9437.35|9317.35|9436.58|9316.58|9437.91|9317.91|9436.58|9316.58|10
1653294020000|2022-05-23 08:20:20|9436.62|9316.62|9436.15|9316.15|9436.86|9316.86|9436.06|9316.06|10
1653294030000|2022-05-23 08:20:30|9436.08|9316.08|9436.7|9316.7|9436.7|9316.7|9436.08|9316.08|10
1653294040000|2022-05-23 08:20:40|9436.88|9316.88|9437.86|9317.86|9437.94|9317.94|9436.88|9316.88|10
1653294050000|2022-05-23 08:20:50|9437.94|9317.94|9438.68|9318.68|9438.68|9318.68|9437.65|9317.65|10
1653294060000|2022-05-23 08:21:00|9438.94|9318.94|9439.44|9319.44|9439.44|9319.44|9438.76|9318.76|10
1653294070000|2022-05-23 08:21:10|9439.52|9319.52|9439.33|9319.33|9439.53|9319.53|9439.33|9319.33|9
1653294080000|2022-05-23 08:21:20|9439.17|9319.17|9440.46|9320.46|9440.46|9320.46|9438.95|9318.95|10
1653294090000|2022-05-23 08:21:30|9440.55|9320.55|9441.31|9321.31|9441.31|9321.31|9440.55|9320.55|9
1653294100000|2022-05-23 08:21:40|9441.22|9321.22|9441.63|9321.63|9441.69|9321.69|9441.22|9321.22|10
1653294110000|2022-05-23 08:21:50|9441.5|9321.5|9443.8|9323.8|9443.8|9323.8|9441.46|9321.46|10
1653294120000|2022-05-23 08:22:00|9443.95|9323.95|9445.94|9325.94|9446.06|9326.06|9443.95|9323.95|10
1653294130000|2022-05-23 08:22:10|9445.87|9325.87|9445.87|9325.87|9446.12|9326.12|9445.78|9325.78|9
1653294140000|2022-05-23 08:22:20|9445.84|9325.84|9446.54|9326.54|9446.54|9326.54|9445.84|9325.84|8
1653294150000|2022-05-23 08:22:30|9446.73|9326.73|9446.72|9326.72|9447.09|9327.09|9446.41|9326.41|10
1653294160000|2022-05-23 08:22:40|9446.29|9326.29|9447.28|9327.28|9447.28|9327.28|9446.12|9326.12|10
1653294170000|2022-05-23 08:22:50|9447.47|9327.47|9448.53|9328.53|9448.72|9328.72|9447.47|9327.47|10
1653294180000|2022-05-23 08:23:00|9448.66|9328.66|9451.52|9331.52|9451.52|9331.52|9448.66|9328.66|10
1653294190000|2022-05-23 08:23:10|9451.5|9331.5|9451.67|9331.67|9452.12|9332.12|9451.5|9331.5|10
1653294200000|2022-05-23 08:23:20|9451.98|9331.98|9452.37|9332.37|9452.37|9332.37|9451.92|9331.92|10
1653294210000|2022-05-23 08:23:30|9452.33|9332.33|9452.15|9332.15|9452.48|9332.48|9452.15|9332.15|10
1653294220000|2022-05-23 08:23:40|9452.25|9332.25|9451.73|9331.73|9452.79|9332.79|9451.73|9331.73|10
1653294230000|2022-05-23 08:23:50|9451.92|9331.92|9450.3|9330.3|9451.92|9331.92|9450.3|9330.3|10
1653294240000|2022-05-23 08:24:00|9450.23|9330.23|9448.76|9328.76|9450.25|9330.25|9448.76|9328.76|10
1653294250000|2022-05-23 08:24:10|9448.82|9328.82|9450.23|9330.23|9450.23|9330.23|9448.82|9328.82|10
1653294260000|2022-05-23 08:24:20|9450|9330|9450.16|9330.16|9450.41|9330.41|9450|9330|10
1653294270000|2022-05-23 08:24:30|9450.69|9330.69|9452.14|9332.14|9452.18|9332.18|9450.69|9330.69|10
1653294280000|2022-05-23 08:24:40|9452.25|9332.25|9453.1|9333.1|9453.31|9333.31|9452.2|9332.2|10
1653294290000|2022-05-23 08:24:50|9453.05|9333.05|9453.97|9333.97|9454.19|9334.19|9453.05|9333.05|10
1653294300000|2022-05-23 08:25:00|9454.56|9334.56|9454.91|9334.91|9454.91|9334.91|9454.56|9334.56|10
1653294310000|2022-05-23 08:25:10|9455.01|9335.01|9456.01|9336.01|9456.01|9336.01|9455|9335|10
1653294320000|2022-05-23 08:25:20|9455.89|9335.89|9457.05|9337.05|9457.07|9337.07|9455.89|9335.89|10
1653294330000|2022-05-23 08:25:30|9457.11|9337.11|9457.99|9337.99|9457.99|9337.99|9457.09|9337.09|10
1653294340000|2022-05-23 08:25:40|9458.05|9338.05|9458.28|9338.28|9458.66|9338.66|9458.02|9338.02|10
1653294350000|2022-05-23 08:25:50|9458.23|9338.23|9457.53|9337.53|9458.39|9338.39|9457.53|9337.53|10
1653294360000|2022-05-23 08:26:00|9457.49|9337.49|9456.79|9336.79|9457.65|9337.65|9456.76|9336.76|10
1653294370000|2022-05-23 08:26:10|9457.53|9337.53|9458.76|9338.76|9458.76|9338.76|9457.5|9337.5|9
1653294380000|2022-05-23 08:26:20|9458.8|9338.8|9458.4|9338.4|9459.3|9339.3|9458.4|9338.4|10
1653294390000|2022-05-23 08:26:30|9458.66|9338.66|9458.83|9338.83|9459.2|9339.2|9458.66|9338.66|10
1653294400000|2022-05-23 08:26:40|9458.69|9338.69|9458.66|9338.66|9458.69|9338.69|9458.21|9338.21|10
1653294410000|2022-05-23 08:26:50|9458.75|9338.75|9458.78|9338.78|9458.82|9338.82|9458.64|9338.64|10
1653294420000|2022-05-23 08:27:00|9458.83|9338.83|9458.08|9338.08|9458.9|9338.9|9458.08|9338.08|9
1653294430000|2022-05-23 08:27:10|9457.95|9337.95|9457.13|9337.13|9457.98|9337.98|9457.08|9337.08|9
1653294440000|2022-05-23 08:27:20|9457.18|9337.18|9457.11|9337.11|9457.18|9337.18|9456.77|9336.77|8
1653294450000|2022-05-23 08:27:30|9457.16|9337.16|9458.74|9338.74|9458.74|9338.74|9457.16|9337.16|9
1653294460000|2022-05-23 08:27:40|9458.82|9338.82|9458.97|9338.97|9459.16|9339.16|9458.6|9338.6|10
1653294470000|2022-05-23 08:27:50|9459.02|9339.02|9458.5|9338.5|9459.02|9339.02|9458.26|9338.26|9
1653294480000|2022-05-23 08:28:00|9458.49|9338.49|9456.85|9336.85|9458.49|9338.49|9456.85|9336.85|9
1653294490000|2022-05-23 08:28:10|9456.79|9336.79|9457.16|9337.16|9457.16|9337.16|9456.44|9336.44|10
1653294500000|2022-05-23 08:28:20|9457.5|9337.5|9457.34|9337.34|9457.59|9337.59|9457.28|9337.28|10
1653294510000|2022-05-23 08:28:30|9457.3|9337.3|9457.02|9337.02|9457.3|9337.3|9456.85|9336.85|9
1653294520000|2022-05-23 08:28:40|9457.03|9337.03|9456.92|9336.92|9457.31|9337.31|9456.92|9336.92|10
1653294530000|2022-05-23 08:28:50|9456.93|9336.93|9456.29|9336.29|9456.93|9336.93|9456.29|9336.29|7
1653294540000|2022-05-23 08:29:00|9456.38|9336.38|9455.61|9335.61|9456.38|9336.38|9455.61|9335.61|10
1653294550000|2022-05-23 08:29:10|9455.9|9335.9|9455.62|9335.62|9455.9|9335.9|9455.53|9335.53|9
1653294560000|2022-05-23 08:29:20|9455.66|9335.66|9456.11|9336.11|9456.11|9336.11|9455.49|9335.49|9
1653294570000|2022-05-23 08:29:30|9456.29|9336.29|9455.29|9335.29|9456.38|9336.38|9455.21|9335.21|10
1653294580000|2022-05-23 08:29:40|9454.71|9334.71|9455.24|9335.24|9455.27|9335.27|9454.54|9334.54|9
1653294590000|2022-05-23 08:29:50|9455.23|9335.23|9456.69|9336.69|9456.69|9336.69|9455.21|9335.21|10
1653294600000|2022-05-23 08:30:00|9456.7|9336.7|9456.81|9336.81|9456.82|9336.82|9456.57|9336.57|9
1653294610000|2022-05-23 08:30:10|9456.93|9336.93|9457.06|9337.06|9457.06|9337.06|9456.86|9336.86|9
1653294620000|2022-05-23 08:30:20|9457.14|9337.14|9457.32|9337.32|9457.52|9337.52|9457.14|9337.14|10
1653294630000|2022-05-23 08:30:30|9457.2|9337.2|9457.79|9337.79|9457.95|9337.95|9457.2|9337.2|9
1653294640000|2022-05-23 08:30:40|9457.87|9337.87|9458.53|9338.53|9458.53|9338.53|9457.87|9337.87|7
1653294650000|2022-05-23 08:30:50|9458.83|9338.83|9460|9340|9460|9340|9458.83|9338.83|10
1653294660000|2022-05-23 08:31:00|9459.97|9339.97|9459.44|9339.44|9459.97|9339.97|9458.84|9338.84|10
1653294670000|2022-05-23 08:31:10|9459.61|9339.61|9459.96|9339.96|9460.33|9340.33|9459.45|9339.45|10
1653294680000|2022-05-23 08:31:20|9459.98|9339.98|9459.86|9339.86|9460.06|9340.06|9459.65|9339.65|8
1653294690000|2022-05-23 08:31:30|9459.75|9339.75|9458.4|9338.4|9459.75|9339.75|9458.39|9338.39|10
1653294700000|2022-05-23 08:31:40|9457.88|9337.88|9457.26|9337.26|9458.14|9338.14|9457.09|9337.09|9
1653294710000|2022-05-23 08:31:50|9456.66|9336.66|9454.36|9334.36|9456.66|9336.66|9454.36|9334.36|10
1653294720000|2022-05-23 08:32:00|9453.99|9333.99|9452.2|9332.2|9453.99|9333.99|9452.19|9332.19|10
1653294730000|2022-05-23 08:32:10|9452.47|9332.47|9452.01|9332.01|9452.59|9332.59|9452.01|9332.01|9
1653294740000|2022-05-23 08:32:20|9451.65|9331.65|9451.45|9331.45|9451.75|9331.75|9451.06|9331.06|10
1653294750000|2022-05-23 08:32:30|9451.14|9331.14|9450.91|9330.91|9451.14|9331.14|9450.66|9330.66|10
1653294760000|2022-05-23 08:32:40|9450.97|9330.97|9451.45|9331.45|9451.64|9331.64|9450.97|9330.97|9
1653294770000|2022-05-23 08:32:50|9451.26|9331.26|9451.2|9331.2|9451.4|9331.4|9451.07|9331.07|9
1653294780000|2022-05-23 08:33:00|9451.17|9331.17|9451.49|9331.49|9451.52|9331.52|9451.17|9331.17|10
1653294790000|2022-05-23 08:33:10|9451.64|9331.64|9451.13|9331.13|9451.74|9331.74|9451.13|9331.13|10
1653294800000|2022-05-23 08:33:20|9450.76|9330.76|9448.48|9328.48|9450.76|9330.76|9448.48|9328.48|10
1653294810000|2022-05-23 08:33:30|9447.97|9327.97|9445.92|9325.92|9447.97|9327.97|9445.92|9325.92|10
1653294820000|2022-05-23 08:33:40|9445.82|9325.82|9445.48|9325.48|9445.92|9325.92|9445.48|9325.48|10
1653294830000|2022-05-23 08:33:50|9445.34|9325.34|9444.2|9324.2|9445.35|9325.35|9444.2|9324.2|10
1653294840000|2022-05-23 08:34:00|9443.42|9323.42|9443.44|9323.44|9443.79|9323.79|9443.42|9323.42|10
1653294850000|2022-05-23 08:34:10|9443.59|9323.59|9440.97|9320.97|9443.59|9323.59|9440.71|9320.71|10
1653294860000|2022-05-23 08:34:20|9440.75|9320.75|9435.39|9315.39|9440.84|9320.84|9435.36|9315.36|10
1653294870000|2022-05-23 08:34:30|9435.36|9315.36|9434.37|9314.37|9435.36|9315.36|9434.26|9314.26|9
1653294880000|2022-05-23 08:34:40|9434.31|9314.31|9434.45|9314.45|9434.51|9314.51|9434.31|9314.31|8
1653294890000|2022-05-23 08:34:50|9435.03|9315.03|9432.91|9312.91|9435.03|9315.03|9432.91|9312.91|10
1653294900000|2022-05-23 08:35:00|9433.04|9313.04|9432.33|9312.33|9433.04|9313.04|9432.18|9312.18|9
1653294910000|2022-05-23 08:35:10|9432.34|9312.34|9429.2|9309.2|9432.34|9312.34|9429.2|9309.2|10
1653294920000|2022-05-23 08:35:20|9428.83|9308.83|9425.32|9305.32|9428.83|9308.83|9425.32|9305.32|10
1653294930000|2022-05-23 08:35:30|9425.16|9305.16|9424.52|9304.52|9425.33|9305.33|9424.52|9304.52|10
1653294940000|2022-05-23 08:35:40|9424.69|9304.69|9421.1|9301.1|9424.69|9304.69|9421.1|9301.1|10
1653294950000|2022-05-23 08:35:50|9420.81|9300.81|9419.82|9299.82|9420.81|9300.81|9419.39|9299.39|9
1653294960000|2022-05-23 08:36:00|9420.03|9300.03|9418.54|9298.54|9420.03|9300.03|9418.54|9298.54|10
1653294970000|2022-05-23 08:36:10|9418.61|9298.61|9419.12|9299.12|9419.12|9299.12|9417.73|9297.73|10
1653294980000|2022-05-23 08:36:20|9419.32|9299.32|9422.8|9302.8|9422.8|9302.8|9419.32|9299.32|10
1653294990000|2022-05-23 08:36:30|9422.94|9302.94|9423.67|9303.67|9423.91|9303.91|9422.9|9302.9|10
1653295000000|2022-05-23 08:36:40|9423.07|9303.07|9420.3|9300.3|9423.08|9303.08|9420.3|9300.3|10
1653295010000|2022-05-23 08:36:50|9420.24|9300.24|9420.14|9300.14|9420.36|9300.36|9419.96|9299.96|10
1653295020000|2022-05-23 08:37:00|9420.18|9300.18|9420.86|9300.86|9421.6|9301.6|9420.18|9300.18|10
1653295030000|2022-05-23 08:37:10|9421.11|9301.11|9422.52|9302.52|9422.52|9302.52|9421.11|9301.11|10
1653295040000|2022-05-23 08:37:20|9422.72|9302.72|9422.56|9302.56|9423.24|9303.24|9422.56|9302.56|10
1653295050000|2022-05-23 08:37:30|9422.52|9302.52|9423.24|9303.24|9423.24|9303.24|9422.27|9302.27|10
1653295060000|2022-05-23 08:37:40|9423.35|9303.35|9423.35|9303.35|9423.48|9303.48|9422.55|9302.55|10
1653295070000|2022-05-23 08:37:50|9423.42|9303.42|9422.78|9302.78|9423.98|9303.98|9422.72|9302.72|10
1653295080000|2022-05-23 08:38:00|9422.85|9302.85|9422.34|9302.34|9422.96|9302.96|9422.34|9302.34|10
1653295090000|2022-05-23 08:38:10|9422.29|9302.29|9422.14|9302.14|9422.29|9302.29|9421.43|9301.43|10
1653295100000|2022-05-23 08:38:20|9422.43|9302.43|9423.79|9303.79|9423.79|9303.79|9422.43|9302.43|10
1653295110000|2022-05-23 08:38:30|9424.04|9304.04|9425.8|9305.8|9425.95|9305.95|9424.04|9304.04|10
1653295120000|2022-05-23 08:38:40|9425.79|9305.79|9426.03|9306.03|9426.19|9306.19|9425.79|9305.79|10
1653295130000|2022-05-23 08:38:50|9426.29|9306.29|9426.11|9306.11|9426.93|9306.93|9426.11|9306.11|10
1653295140000|2022-05-23 08:39:00|9426.07|9306.07|9424.46|9304.46|9426.07|9306.07|9424.46|9304.46|9
1653295150000|2022-05-23 08:39:10|9424.21|9304.21|9423.12|9303.12|9424.21|9304.21|9422.91|9302.91|10
1653295160000|2022-05-23 08:39:20|9423.09|9303.09|9423.92|9303.92|9423.97|9303.97|9423.09|9303.09|9
1653295170000|2022-05-23 08:39:30|9423.83|9303.83|9425.13|9305.13|9425.13|9305.13|9423.8|9303.8|10
1653295180000|2022-05-23 08:39:40|9425.22|9305.22|9425.77|9305.77|9425.77|9305.77|9425.22|9305.22|10
1653295190000|2022-05-23 08:39:50|9426.41|9306.41|9427.49|9307.49|9427.83|9307.83|9426.41|9306.41|10
1653295200000|2022-05-23 08:40:00|9427.81|9307.81|9426.64|9306.64|9427.81|9307.81|9426.61|9306.61|10
1653295210000|2022-05-23 08:40:10|9426.81|9306.81|9427.74|9307.74|9427.81|9307.81|9426.81|9306.81|10
1653295220000|2022-05-23 08:40:20|9427.73|9307.73|9427.84|9307.84|9427.84|9307.84|9427.56|9307.56|9
1653295230000|2022-05-23 08:40:30|9428.26|9308.26|9430.05|9310.05|9430.05|9310.05|9428.26|9308.26|10
1653295240000|2022-05-23 08:40:40|9429.78|9309.78|9427.78|9307.78|9429.88|9309.88|9427.77|9307.77|10
1653295250000|2022-05-23 08:40:50|9426.78|9306.78|9424.61|9304.61|9426.78|9306.78|9424.61|9304.61|9
1653295260000|2022-05-23 08:41:00|9424.08|9304.08|9422.71|9302.71|9424.08|9304.08|9422.71|9302.71|10
1653295270000|2022-05-23 08:41:10|9422.78|9302.78|9423|9303|9423.14|9303.14|9422.53|9302.53|10
1653295280000|2022-05-23 08:41:20|9422.93|9302.93|9424.69|9304.69|9424.69|9304.69|9422.93|9302.93|9
1653295290000|2022-05-23 08:41:30|9424.79|9304.79|9425.46|9305.46|9425.57|9305.57|9424.79|9304.79|10
1653295300000|2022-05-23 08:41:40|9425.43|9305.43|9426.91|9306.91|9426.91|9306.91|9425.43|9305.43|10
1653295310000|2022-05-23 08:41:50|9426.57|9306.57|9425.41|9305.41|9426.57|9306.57|9425.2|9305.2|9
1653295320000|2022-05-23 08:42:00|9425.23|9305.23|9425.13|9305.13|9425.23|9305.23|9424.88|9304.88|9
1653295330000|2022-05-23 08:42:10|9425.1|9305.1|9425.85|9305.85|9426.42|9306.42|9425.1|9305.1|10
1653295340000|2022-05-23 08:42:20|9425.48|9305.48|9426.2|9306.2|9426.2|9306.2|9425.39|9305.39|9
1653295350000|2022-05-23 08:42:30|9426.78|9306.78|9427.26|9307.26|9427.31|9307.31|9426.7|9306.7|10
1653295360000|2022-05-23 08:42:40|9427.02|9307.02|9426.63|9306.63|9427.38|9307.38|9426.63|9306.63|9
1653295370000|2022-05-23 08:42:50|9426.83|9306.83|9425.61|9305.61|9426.83|9306.83|9425.61|9305.61|8
1653295380000|2022-05-23 08:43:00|9425.12|9305.12|9422.95|9302.95|9425.16|9305.16|9422.92|9302.92|10
1653295390000|2022-05-23 08:43:10|9422.88|9302.88|9421.58|9301.58|9422.88|9302.88|9421.58|9301.58|10
1653295400000|2022-05-23 08:43:20|9421.46|9301.46|9421.19|9301.19|9421.75|9301.75|9421.19|9301.19|10
1653295410000|2022-05-23 08:43:30|9421.28|9301.28|9420.68|9300.68|9421.28|9301.28|9420.3|9300.3|10
1653295420000|2022-05-23 08:43:40|9419.97|9299.97|9420.14|9300.14|9420.25|9300.25|9419.81|9299.81|10
1653295430000|2022-05-23 08:43:50|9419.72|9299.72|9420.1|9300.1|9420.12|9300.12|9419.64|9299.64|10
1653295440000|2022-05-23 08:44:00|9419.87|9299.87|9420.38|9300.38|9420.38|9300.38|9419.87|9299.87|8
1653295450000|2022-05-23 08:44:10|9420.2|9300.2|9420.05|9300.05|9420.57|9300.57|9420.05|9300.05|10
1653295460000|2022-05-23 08:44:20|9419.91|9299.91|9418.83|9298.83|9419.91|9299.91|9418.83|9298.83|9
1653295470000|2022-05-23 08:44:30|9419.24|9299.24|9419.47|9299.47|9419.47|9299.47|9419.24|9299.24|9
1653295480000|2022-05-23 08:44:40|9419.39|9299.39|9420.27|9300.27|9420.34|9300.34|9419.39|9299.39|10
1653295490000|2022-05-23 08:44:50|9420.3|9300.3|9420.4|9300.4|9420.69|9300.69|9420.3|9300.3|10
1653295500000|2022-05-23 08:45:00|9420.44|9300.44|9420.05|9300.05|9420.44|9300.44|9419.79|9299.79|10
1653295510000|2022-05-23 08:45:10|9420.59|9300.59|9420.68|9300.68|9420.99|9300.99|9420.32|9300.32|9
1653295520000|2022-05-23 08:45:20|9420.66|9300.66|9421.77|9301.77|9421.77|9301.77|9420.66|9300.66|10
1653295530000|2022-05-23 08:45:30|9422.36|9302.36|9423.21|9303.21|9423.31|9303.31|9422.36|9302.36|10
1653295540000|2022-05-23 08:45:40|9423.24|9303.24|9423.8|9303.8|9423.81|9303.81|9423.16|9303.16|10
1653295550000|2022-05-23 08:45:50|9423.82|9303.82|9425.09|9305.09|9425.09|9305.09|9423.77|9303.77|10
1653295560000|2022-05-23 08:46:00|9425.04|9305.04|9426.24|9306.24|9426.24|9306.24|9424.99|9304.99|9
1653295570000|2022-05-23 08:46:10|9426.26|9306.26|9426.57|9306.57|9426.58|9306.58|9426.26|9306.26|8
1653295580000|2022-05-23 08:46:20|9426.53|9306.53|9426.92|9306.92|9426.92|9306.92|9426.41|9306.41|10
1653295590000|2022-05-23 08:46:30|9426.97|9306.97|9425.57|9305.57|9426.97|9306.97|9425.57|9305.57|10
1653295600000|2022-05-23 08:46:40|9425.4|9305.4|9424.18|9304.18|9425.52|9305.52|9424.18|9304.18|10
1653295610000|2022-05-23 08:46:50|9424.24|9304.24|9423.39|9303.39|9424.24|9304.24|9423.35|9303.35|9
1653295620000|2022-05-23 08:47:00|9423.41|9303.41|9422.44|9302.44|9423.8|9303.8|9422.44|9302.44|10
1653295630000|2022-05-23 08:47:10|9422.11|9302.11|9419.77|9299.77|9422.11|9302.11|9419.77|9299.77|10
1653295640000|2022-05-23 08:47:20|9419.75|9299.75|9419.02|9299.02|9419.75|9299.75|9419.02|9299.02|10
1653295650000|2022-05-23 08:47:30|9418.58|9298.58|9416.18|9296.18|9418.58|9298.58|9416.18|9296.18|10
1653295660000|2022-05-23 08:47:40|9415.97|9295.97|9415.42|9295.42|9416.03|9296.03|9415.38|9295.38|10
1653295670000|2022-05-23 08:47:50|9414.92|9294.92|9412.99|9292.99|9414.99|9294.99|9412.99|9292.99|10
1653295680000|2022-05-23 08:48:00|9413.05|9293.05|9412.06|9292.06|9413.05|9293.05|9412.03|9292.03|9
1653295690000|2022-05-23 08:48:10|9411.98|9291.98|9412.92|9292.92|9413.01|9293.01|9411.98|9291.98|10
1653295700000|2022-05-23 08:48:20|9413.02|9293.02|9414.41|9294.41|9414.41|9294.41|9412.94|9292.94|10
1653295710000|2022-05-23 08:48:30|9414.6|9294.6|9415.54|9295.54|9415.54|9295.54|9414.56|9294.56|10
1653295720000|2022-05-23 08:48:40|9415.6|9295.6|9416.23|9296.23|9416.36|9296.36|9415.6|9295.6|8
1653295730000|2022-05-23 08:48:50|9416.28|9296.28|9418.73|9298.73|9418.73|9298.73|9416.28|9296.28|10
1653295740000|2022-05-23 08:49:00|9418.77|9298.77|9420.47|9300.47|9420.47|9300.47|9418.77|9298.77|9
1653295750000|2022-05-23 08:49:10|9420.77|9300.77|9421.49|9301.49|9421.49|9301.49|9420.77|9300.77|7
1653295760000|2022-05-23 08:49:20|9421.53|9301.53|9422|9302|9422.02|9302.02|9421.53|9301.53|10
1653295770000|2022-05-23 08:49:30|9422.02|9302.02|9425.3|9305.3|9425.48|9305.48|9422.02|9302.02|9
1653295780000|2022-05-23 08:49:40|9425.21|9305.21|9425.84|9305.84|9425.84|9305.84|9425.01|9305.01|10
1653295790000|2022-05-23 08:49:50|9426.02|9306.02|9426.04|9306.04|9426.13|9306.13|9426.02|9306.02|10
1653295800000|2022-05-23 08:50:00|9425.93|9305.93|9426.3|9306.3|9426.3|9306.3|9425.88|9305.88|9
1653295810000|2022-05-23 08:50:10|9426.4|9306.4|9426.71|9306.71|9426.9|9306.9|9426.39|9306.39|10
1653295820000|2022-05-23 08:50:20|9426.75|9306.75|9428.44|9308.44|9428.44|9308.44|9426.75|9306.75|9
1653295830000|2022-05-23 08:50:30|9429.03|9309.03|9431.32|9311.32|9431.32|9311.32|9429.03|9309.03|9
1653295840000|2022-05-23 08:50:40|9431.49|9311.49|9431.83|9311.83|9432|9312|9431.48|9311.48|9
1653295850000|2022-05-23 08:50:50|9431.88|9311.88|9432.1|9312.1|9432.15|9312.15|9431.88|9311.88|7
1653295860000|2022-05-23 08:51:00|9432.09|9312.09|9432.3|9312.3|9432.3|9312.3|9431.88|9311.88|9
1653295870000|2022-05-23 08:51:10|9432.54|9312.54|9432.96|9312.96|9433.05|9313.05|9432.54|9312.54|9
1653295880000|2022-05-23 08:51:20|9432.87|9312.87|9432.11|9312.11|9432.88|9312.88|9432.11|9312.11|8
1653295890000|2022-05-23 08:51:30|9431.53|9311.53|9430.79|9310.79|9431.62|9311.62|9430.78|9310.78|10
1653295900000|2022-05-23 08:51:40|9430.67|9310.67|9430.81|9310.81|9430.81|9310.81|9429.73|9309.73|10
1653295910000|2022-05-23 08:51:50|9430.94|9310.94|9430.82|9310.82|9431|9311|9430.53|9310.53|10
1653295920000|2022-05-23 08:52:00|9430.96|9310.96|9431.51|9311.51|9431.51|9311.51|9430.81|9310.81|8
1653295930000|2022-05-23 08:52:10|9431.42|9311.42|9431.41|9311.41|9431.53|9311.53|9431.41|9311.41|10
1653295940000|2022-05-23 08:52:20|9431.37|9311.37|9432.3|9312.3|9432.33|9312.33|9431.36|9311.36|9
1653295950000|2022-05-23 08:52:30|9432.29|9312.29|9433.05|9313.05|9433.05|9313.05|9432.29|9312.29|9
1653295960000|2022-05-23 08:52:40|9433.08|9313.08|9433.68|9313.68|9433.68|9313.68|9433.08|9313.08|9
1653295970000|2022-05-23 08:52:50|9433.76|9313.76|9434.14|9314.14|9434.2|9314.2|9433.76|9313.76|8
1653295980000|2022-05-23 08:53:00|9434.11|9314.11|9434.38|9314.38|9434.39|9314.39|9433.79|9313.79|9
1653295990000|2022-05-23 08:53:10|9434.36|9314.36|9434.33|9314.33|9434.36|9314.36|9434.17|9314.17|8
1653296000000|2022-05-23 08:53:20|9433.95|9313.95|9433.69|9313.69|9433.95|9313.95|9433.69|9313.69|10
1653296010000|2022-05-23 08:53:30|9433.63|9313.63|9433.27|9313.27|9433.63|9313.63|9433.2|9313.2|10
1653296020000|2022-05-23 08:53:40|9433.3|9313.3|9432.81|9312.81|9433.3|9313.3|9432.76|9312.76|9
1653296030000|2022-05-23 08:53:50|9431.65|9311.65|9429.43|9309.43|9431.65|9311.65|9429.43|9309.43|10
1653296040000|2022-05-23 08:54:00|9429.34|9309.34|9427.52|9307.52|9429.34|9309.34|9427.52|9307.52|10
1653296050000|2022-05-23 08:54:10|9427.34|9307.34|9427.1|9307.1|9427.42|9307.42|9426.94|9306.94|8
1653296060000|2022-05-23 08:54:20|9427.11|9307.11|9429.05|9309.05|9429.05|9309.05|9427.11|9307.11|9
1653296070000|2022-05-23 08:54:30|9429.31|9309.31|9430.29|9310.29|9430.46|9310.46|9429.31|9309.31|10
1653296080000|2022-05-23 08:54:40|9430.36|9310.36|9429.99|9309.99|9430.36|9310.36|9429.89|9309.89|9
1653296090000|2022-05-23 08:54:50|9429.45|9309.45|9429.28|9309.28|9429.45|9309.45|9429.04|9309.04|8
1653296100000|2022-05-23 08:55:00|9429.29|9309.29|9429.04|9309.04|9429.29|9309.29|9429.04|9309.04|9
1653296110000|2022-05-23 08:55:10|9429.01|9309.01|9429.96|9309.96|9429.96|9309.96|9429.01|9309.01|10
1653296120000|2022-05-23 08:55:20|9430.08|9310.08|9430.75|9310.75|9430.79|9310.79|9430.02|9310.02|10
1653296130000|2022-05-23 08:55:30|9430.7|9310.7|9431.41|9311.41|9431.41|9311.41|9430.65|9310.65|9
1653296140000|2022-05-23 08:55:40|9431.16|9311.16|9430.84|9310.84|9431.16|9311.16|9430.83|9310.83|9
1653296150000|2022-05-23 08:55:50|9431|9311|9431.03|9311.03|9431.14|9311.14|9430.99|9310.99|8
1653296160000|2022-05-23 08:56:00|9431.12|9311.12|9432.21|9312.21|9432.23|9312.23|9431.11|9311.11|10
1653296170000|2022-05-23 08:56:10|9432.17|9312.17|9432.73|9312.73|9432.76|9312.76|9432.13|9312.13|8
1653296180000|2022-05-23 08:56:20|9432.82|9312.82|9434.02|9314.02|9434.04|9314.04|9432.77|9312.77|10
1653296190000|2022-05-23 08:56:30|9434.08|9314.08|9433.52|9313.52|9434.08|9314.08|9433.12|9313.12|9
1653296200000|2022-05-23 08:56:40|9433.49|9313.49|9433.23|9313.23|9434.26|9314.26|9433.23|9313.23|10
1653296210000|2022-05-23 08:56:50|9433.91|9313.91|9433.72|9313.72|9434.54|9314.54|9433.72|9313.72|9
1653296220000|2022-05-23 08:57:00|9433.69|9313.69|9432.74|9312.74|9433.69|9313.69|9432.7|9312.7|10
1653296230000|2022-05-23 08:57:10|9432.23|9312.23|9432.41|9312.41|9432.43|9312.43|9431.99|9311.99|9
1653296240000|2022-05-23 08:57:20|9432.37|9312.37|9432.47|9312.47|9432.47|9312.47|9432.23|9312.23|8
1653296250000|2022-05-23 08:57:30|9432.77|9312.77|9433.82|9313.82|9433.82|9313.82|9432.77|9312.77|8
1653296260000|2022-05-23 08:57:40|9433.84|9313.84|9434.37|9314.37|9434.37|9314.37|9433.84|9313.84|7
1653296270000|2022-05-23 08:57:50|9434.42|9314.42|9434.93|9314.93|9434.93|9314.93|9434.31|9314.31|9
1653296280000|2022-05-23 08:58:00|9434.95|9314.95|9435.19|9315.19|9435.33|9315.33|9434.95|9314.95|7
1653296290000|2022-05-23 08:58:10|9435.01|9315.01|9435.07|9315.07|9435.2|9315.2|9435.01|9315.01|8
1653296300000|2022-05-23 08:58:20|9435.05|9315.05|9434.9|9314.9|9435.19|9315.19|9434.9|9314.9|7
1653296310000|2022-05-23 08:58:30|9434.97|9314.97|9434.15|9314.15|9435.01|9315.01|9434.15|9314.15|8
1653296320000|2022-05-23 08:58:40|9434.36|9314.36|9433.96|9313.96|9434.39|9314.39|9433.92|9313.92|9
1653296330000|2022-05-23 08:58:50|9433.87|9313.87|9433.79|9313.79|9434.28|9314.28|9433.79|9313.79|10
1653296340000|2022-05-23 08:59:00|9433.77|9313.77|9434.02|9314.02|9434.03|9314.03|9433.76|9313.76|8
1653296350000|2022-05-23 08:59:10|9434|9314|9434.44|9314.44|9434.44|9314.44|9434|9314|9
1653296360000|2022-05-23 08:59:20|9434.36|9314.36|9433.84|9313.84|9434.46|9314.46|9433.84|9313.84|10
1653296370000|2022-05-23 08:59:30|9433.33|9313.33|9433.18|9313.18|9433.33|9313.33|9432.95|9312.95|10
1653296380000|2022-05-23 08:59:40|9433.22|9313.22|9433.62|9313.62|9433.66|9313.66|9433.22|9313.22|9
1653296390000|2022-05-23 08:59:50|9433.49|9313.49|9433.2|9313.2|9433.49|9313.49|9433.2|9313.2|8
1653296400000|2022-05-23 09:00:00|9433.25|9313.25|9434.9|9314.9|9434.9|9314.9|9433.11|9313.11|10
1653296410000|2022-05-23 09:00:10|9434.97|9314.97|9435.63|9315.63|9435.88|9315.88|9434.97|9314.97|10
1653296420000|2022-05-23 09:00:20|9435.61|9315.61|9435.54|9315.54|9435.61|9315.61|9435.4|9315.4|9
1653296430000|2022-05-23 09:00:30|9435.57|9315.57|9436.36|9316.36|9436.73|9316.73|9435.57|9315.57|9
1653296440000|2022-05-23 09:00:40|9436.12|9316.12|9436.31|9316.31|9436.32|9316.32|9436.06|9316.06|10
1653296450000|2022-05-23 09:00:50|9436.19|9316.19|9435.86|9315.86|9436.19|9316.19|9435.8|9315.8|9
1653296460000|2022-05-23 09:01:00|9435.82|9315.82|9435|9315|9435.91|9315.91|9434.74|9314.74|10
1653296470000|2022-05-23 09:01:10|9435.02|9315.02|9434.3|9314.3|9435.37|9315.37|9434.3|9314.3|10
1653296480000|2022-05-23 09:01:20|9434.29|9314.29|9433.65|9313.65|9435.07|9315.07|9433.62|9313.62|10
1653296490000|2022-05-23 09:01:30|9433.6|9313.6|9432.62|9312.62|9433.6|9313.6|9432.62|9312.62|10
1653296500000|2022-05-23 09:01:40|9432.44|9312.44|9429.88|9309.88|9432.44|9312.44|9429.88|9309.88|10
1653296510000|2022-05-23 09:01:50|9429.67|9309.67|9427.59|9307.59|9429.67|9309.67|9427.59|9307.59|10
1653296520000|2022-05-23 09:02:00|9427.18|9307.18|9424.38|9304.38|9427.18|9307.18|9424.38|9304.38|9
1653296530000|2022-05-23 09:02:10|9424.17|9304.17|9422.78|9302.78|9424.17|9304.17|9422.63|9302.63|10
1653296540000|2022-05-23 09:02:20|9422.73|9302.73|9422.56|9302.56|9422.73|9302.73|9422.22|9302.22|10
1653296550000|2022-05-23 09:02:30|9422.59|9302.59|9422.63|9302.63|9422.7|9302.7|9422.28|9302.28|9
1653296560000|2022-05-23 09:02:40|9422.54|9302.54|9422.16|9302.16|9422.56|9302.56|9422.06|9302.06|10
1653296570000|2022-05-23 09:02:50|9422.38|9302.38|9419.77|9299.77|9422.6|9302.6|9419.77|9299.77|10
1653296580000|2022-05-23 09:03:00|9419.76|9299.76|9419.87|9299.87|9419.87|9299.87|9419.21|9299.21|10
1653296590000|2022-05-23 09:03:10|9420.18|9300.18|9420.2|9300.2|9420.47|9300.47|9420.14|9300.14|10
1653296600000|2022-05-23 09:03:20|9420.21|9300.21|9423.44|9303.44|9423.44|9303.44|9420.21|9300.21|10
1653296610000|2022-05-23 09:03:30|9423.42|9303.42|9422.66|9302.66|9423.42|9303.42|9422.66|9302.66|10
1653296620000|2022-05-23 09:03:40|9422.52|9302.52|9422.43|9302.43|9422.52|9302.52|9422.31|9302.31|9
1653296630000|2022-05-23 09:03:50|9422.33|9302.33|9422.35|9302.35|9422.45|9302.45|9422.33|9302.33|8
1653296640000|2022-05-23 09:04:00|9422.23|9302.23|9422.2|9302.2|9422.26|9302.26|9422.1|9302.1|9
1653296650000|2022-05-23 09:04:10|9422.37|9302.37|9422.33|9302.33|9422.41|9302.41|9422.22|9302.22|10
1653296660000|2022-05-23 09:04:20|9422.21|9302.21|9422.57|9302.57|9422.57|9302.57|9422.19|9302.19|7
1653296670000|2022-05-23 09:04:30|9422.56|9302.56|9421.3|9301.3|9422.56|9302.56|9421.3|9301.3|7
1653296680000|2022-05-23 09:04:40|9420.96|9300.96|9421.45|9301.45|9421.45|9301.45|9420.6|9300.6|9
1653296690000|2022-05-23 09:04:50|9421.57|9301.57|9423.69|9303.69|9423.69|9303.69|9421.57|9301.57|10
1653296700000|2022-05-23 09:05:00|9424.02|9304.02|9423.98|9303.98|9424.21|9304.21|9423.79|9303.79|9
1653296710000|2022-05-23 09:05:10|9423.86|9303.86|9424.27|9304.27|9424.52|9304.52|9423.86|9303.86|9
1653296720000|2022-05-23 09:05:20|9424.36|9304.36|9424.93|9304.93|9424.93|9304.93|9424.36|9304.36|9
1653296730000|2022-05-23 09:05:30|9424.78|9304.78|9426.22|9306.22|9426.22|9306.22|9424.69|9304.69|8
1653296740000|2022-05-23 09:05:40|9426.2|9306.2|9426.06|9306.06|9426.2|9306.2|9425.95|9305.95|10
1653296750000|2022-05-23 09:05:50|9426.13|9306.13|9425.92|9305.92|9426.13|9306.13|9425.85|9305.85|8
1653296760000|2022-05-23 09:06:00|9425.93|9305.93|9424.75|9304.75|9425.93|9305.93|9424.75|9304.75|10
1653296770000|2022-05-23 09:06:10|9424.58|9304.58|9425.06|9305.06|9425.15|9305.15|9424.58|9304.58|9
1653296780000|2022-05-23 09:06:20|9425.08|9305.08|9425.17|9305.17|9425.24|9305.24|9425.08|9305.08|8
1653296790000|2022-05-23 09:06:30|9425.18|9305.18|9425.03|9305.03|9425.18|9305.18|9425.03|9305.03|6
1653296800000|2022-05-23 09:06:40|9425.11|9305.11|9425.13|9305.13|9425.33|9305.33|9425.09|9305.09|8
1653296810000|2022-05-23 09:06:50|9425.04|9305.04|9423.62|9303.62|9425.08|9305.08|9423.62|9303.62|10
1653296820000|2022-05-23 09:07:00|9423.61|9303.61|9424.17|9304.17|9424.17|9304.17|9423.61|9303.61|9
1653296830000|2022-05-23 09:07:10|9423.57|9303.57|9423.64|9303.64|9424.02|9304.02|9423.57|9303.57|9
1653296840000|2022-05-23 09:07:20|9423.55|9303.55|9422.86|9302.86|9423.56|9303.56|9422.86|9302.86|7
1653296850000|2022-05-23 09:07:30|9422.53|9302.53|9421.79|9301.79|9422.69|9302.69|9421.79|9301.79|10
1653296860000|2022-05-23 09:07:40|9421.73|9301.73|9419.5|9299.5|9421.73|9301.73|9419.5|9299.5|10
1653296870000|2022-05-23 09:07:50|9419.43|9299.43|9416.99|9296.99|9419.43|9299.43|9416.99|9296.99|10
1653296880000|2022-05-23 09:08:00|9416.14|9296.14|9415.33|9295.33|9416.32|9296.32|9415.2|9295.2|10
1653296890000|2022-05-23 09:08:10|9415.53|9295.53|9417.3|9297.3|9417.3|9297.3|9415.53|9295.53|10
1653296900000|2022-05-23 09:08:20|9417.41|9297.41|9417.39|9297.39|9417.85|9297.85|9417.22|9297.22|9
1653296910000|2022-05-23 09:08:30|9417.44|9297.44|9417.83|9297.83|9417.83|9297.83|9417.44|9297.44|8
1653296920000|2022-05-23 09:08:40|9417.9|9297.9|9418.63|9298.63|9418.63|9298.63|9417.9|9297.9|8
1653296930000|2022-05-23 09:08:50|9418.46|9298.46|9418.45|9298.45|9418.46|9298.46|9418.22|9298.22|10
1653296940000|2022-05-23 09:09:00|9418.47|9298.47|9419|9299|9419|9299|9418.46|9298.46|9
1653296950000|2022-05-23 09:09:10|9419.01|9299.01|9419.48|9299.48|9419.49|9299.49|9418.83|9298.83|7
1653296960000|2022-05-23 09:09:20|9419.56|9299.56|9419.94|9299.94|9420.03|9300.03|9419.46|9299.46|9
1653296970000|2022-05-23 09:09:30|9419.52|9299.52|9419.73|9299.73|9419.73|9299.73|9419.42|9299.42|9
1653296980000|2022-05-23 09:09:40|9419.77|9299.77|9419.74|9299.74|9419.77|9299.77|9419.62|9299.62|8
1653296990000|2022-05-23 09:09:50|9419.72|9299.72|9419.71|9299.71|9420.02|9300.02|9419.52|9299.52|9
1653297000000|2022-05-23 09:10:00|9419.79|9299.79|9418|9298|9419.79|9299.79|9417.96|9297.96|10
1653297010000|2022-05-23 09:10:10|9417.96|9297.96|9417.21|9297.21|9417.96|9297.96|9417.21|9297.21|9
1653297020000|2022-05-23 09:10:20|9417.3|9297.3|9417.55|9297.55|9417.55|9297.55|9417.14|9297.14|9
1653297030000|2022-05-23 09:10:30|9417.58|9297.58|9417.13|9297.13|9417.71|9297.71|9417.13|9297.13|9
1653297040000|2022-05-23 09:10:40|9417.05|9297.05|9415.82|9295.82|9417.05|9297.05|9415.75|9295.75|9
1653297050000|2022-05-23 09:10:50|9415.74|9295.74|9415.72|9295.72|9415.81|9295.81|9415.68|9295.68|10
1653297060000|2022-05-23 09:11:00|9415.54|9295.54|9416.08|9296.08|9416.08|9296.08|9415.42|9295.42|8
1653297070000|2022-05-23 09:11:10|9416.31|9296.31|9416.14|9296.14|9416.46|9296.46|9416.14|9296.14|9
1653297080000|2022-05-23 09:11:20|9416.29|9296.29|9416.62|9296.62|9416.75|9296.75|9416.27|9296.27|9
1653297090000|2022-05-23 09:11:30|9416.56|9296.56|9415.68|9295.68|9416.56|9296.56|9415.65|9295.65|9
1653297100000|2022-05-23 09:11:40|9415.65|9295.65|9412.8|9292.8|9415.71|9295.71|9412.8|9292.8|10
1653297110000|2022-05-23 09:11:50|9412.42|9292.42|9411.91|9291.91|9412.48|9292.48|9411.86|9291.86|10
1653297120000|2022-05-23 09:12:00|9411.89|9291.89|9411.19|9291.19|9411.89|9291.89|9411.19|9291.19|8
1653297130000|2022-05-23 09:12:10|9411.22|9291.22|9411.08|9291.08|9411.37|9291.37|9411.08|9291.08|9
1653297140000|2022-05-23 09:12:20|9411.06|9291.06|9410.26|9290.26|9411.06|9291.06|9410.26|9290.26|8
1653297150000|2022-05-23 09:12:30|9410.53|9290.53|9411.75|9291.75|9411.75|9291.75|9410.38|9290.38|10
1653297160000|2022-05-23 09:12:40|9411.91|9291.91|9414.61|9294.61|9414.61|9294.61|9411.91|9291.91|10
1653297170000|2022-05-23 09:12:50|9414.52|9294.52|9415.12|9295.12|9415.12|9295.12|9414.52|9294.52|8
1653297180000|2022-05-23 09:13:00|9415.45|9295.45|9415.55|9295.55|9416.06|9296.06|9415.45|9295.45|10
1653297190000|2022-05-23 09:13:10|9415.45|9295.45|9415.46|9295.46|9415.58|9295.58|9415.05|9295.05|8
1653297200000|2022-05-23 09:13:20|9415.52|9295.52|9417.14|9297.14|9417.14|9297.14|9415.36|9295.36|10
1653297210000|2022-05-23 09:13:30|9417.9|9297.9|9418.98|9298.98|9418.98|9298.98|9417.9|9297.9|8
1653297220000|2022-05-23 09:13:40|9418.55|9298.55|9419.49|9299.49|9419.49|9299.49|9418.55|9298.55|8
1653297230000|2022-05-23 09:13:50|9419.52|9299.52|9420.02|9300.02|9420.09|9300.09|9419.52|9299.52|9
1653297240000|2022-05-23 09:14:00|9420|9300|9421.2|9301.2|9421.2|9301.2|9420|9300|10
1653297250000|2022-05-23 09:14:10|9421.4|9301.4|9421.61|9301.61|9421.64|9301.64|9421.35|9301.35|9
1653297260000|2022-05-23 09:14:20|9421.66|9301.66|9421.91|9301.91|9421.92|9301.92|9421.66|9301.66|10
1653297270000|2022-05-23 09:14:30|9421.85|9301.85|9423.58|9303.58|9423.58|9303.58|9421.85|9301.85|9
1653297280000|2022-05-23 09:14:40|9423.57|9303.57|9424.75|9304.75|9424.75|9304.75|9423.48|9303.48|9
1653297290000|2022-05-23 09:14:50|9424.29|9304.29|9425.34|9305.34|9425.34|9305.34|9424.29|9304.29|10
1653297300000|2022-05-23 09:15:00|9425.19|9305.19|9424.73|9304.73|9425.19|9305.19|9424.28|9304.28|10
1653297310000|2022-05-23 09:15:10|9424.67|9304.67|9423.52|9303.52|9424.67|9304.67|9423.52|9303.52|10
1653297320000|2022-05-23 09:15:20|9423.55|9303.55|9421.78|9301.78|9423.55|9303.55|9421.78|9301.78|10
1653297330000|2022-05-23 09:15:30|9421.69|9301.69|9418.92|9298.92|9421.69|9301.69|9418.92|9298.92|10
1653297340000|2022-05-23 09:15:40|9418.42|9298.42|9416.54|9296.54|9418.46|9298.46|9416.54|9296.54|10
1653297350000|2022-05-23 09:15:50|9416.3|9296.3|9414.55|9294.55|9416.3|9296.3|9414.49|9294.49|10
1653297360000|2022-05-23 09:16:00|9414.7|9294.7|9413.41|9293.41|9414.85|9294.85|9413.41|9293.41|9
1653297370000|2022-05-23 09:16:10|9413.62|9293.62|9412.91|9292.91|9413.62|9293.62|9412.91|9292.91|8
1653297380000|2022-05-23 09:16:20|9412.01|9292.01|9411.99|9291.99|9412.02|9292.02|9411.46|9291.46|10
1653297390000|2022-05-23 09:16:30|9412.03|9292.03|9412.04|9292.04|9412.15|9292.15|9411.84|9291.84|10
1653297400000|2022-05-23 09:16:40|9411.95|9291.95|9412.08|9292.08|9412.08|9292.08|9411.92|9291.92|10
1653297410000|2022-05-23 09:16:50|9411.86|9291.86|9411.56|9291.56|9412.3|9292.3|9411.56|9291.56|9
1653297420000|2022-05-23 09:17:00|9411.76|9291.76|9412.41|9292.41|9412.47|9292.47|9411.76|9291.76|8
1653297430000|2022-05-23 09:17:10|9412.45|9292.45|9412.57|9292.57|9412.64|9292.64|9412.41|9292.41|9
1653297440000|2022-05-23 09:17:20|9412.61|9292.61|9412.62|9292.62|9412.69|9292.69|9412.52|9292.52|9
1653297450000|2022-05-23 09:17:30|9412.63|9292.63|9413.09|9293.09|9413.09|9293.09|9412.63|9292.63|9
1653297460000|2022-05-23 09:17:40|9413.18|9293.18|9413.95|9293.95|9413.95|9293.95|9413.18|9293.18|10
1653297470000|2022-05-23 09:17:50|9414.08|9294.08|9415.13|9295.13|9415.13|9295.13|9414.08|9294.08|10
1653297480000|2022-05-23 09:18:00|9415.14|9295.14|9414.72|9294.72|9415.22|9295.22|9414.6|9294.6|9
1653297490000|2022-05-23 09:18:10|9414.64|9294.64|9414.59|9294.59|9414.68|9294.68|9414.44|9294.44|10
1653297500000|2022-05-23 09:18:20|9414.66|9294.66|9415.25|9295.25|9415.25|9295.25|9414.62|9294.62|8
1653297510000|2022-05-23 09:18:30|9415.37|9295.37|9416.42|9296.42|9416.42|9296.42|9415.37|9295.37|9
1653297520000|2022-05-23 09:18:40|9416.57|9296.57|9416.93|9296.93|9416.93|9296.93|9416.57|9296.57|10
1653297530000|2022-05-23 09:18:50|9416.98|9296.98|9417|9297|9417|9297|9416.77|9296.77|8
1653297540000|2022-05-23 09:19:00|9417.09|9297.09|9416.14|9296.14|9417.09|9297.09|9416.02|9296.02|10
1653297550000|2022-05-23 09:19:10|9416.03|9296.03|9415.6|9295.6|9416.03|9296.03|9415.53|9295.53|9
1653297560000|2022-05-23 09:19:20|9415.64|9295.64|9416.42|9296.42|9416.43|9296.43|9415.54|9295.54|10
1653297570000|2022-05-23 09:19:30|9416.29|9296.29|9415.52|9295.52|9416.52|9296.52|9415.52|9295.52|9
1653297580000|2022-05-23 09:19:40|9415.21|9295.21|9414.43|9294.43|9415.21|9295.21|9414.25|9294.25|10
1653297590000|2022-05-23 09:19:50|9414.45|9294.45|9415.2|9295.2|9415.2|9295.2|9414.45|9294.45|9
1653297600000|2022-05-23 09:20:00|9415.42|9295.42|9416.16|9296.16|9416.2|9296.2|9415.42|9295.42|8
1653297610000|2022-05-23 09:20:10|9416.14|9296.14|9416.36|9296.36|9416.47|9296.47|9416.14|9296.14|10
1653297620000|2022-05-23 09:20:20|9416.35|9296.35|9415.8|9295.8|9416.79|9296.79|9415.8|9295.8|9
1653297630000|2022-05-23 09:20:30|9415.78|9295.78|9415.42|9295.42|9416|9296|9415.42|9295.42|10
1653297640000|2022-05-23 09:20:40|9415.34|9295.34|9415.09|9295.09|9415.35|9295.35|9414.94|9294.94|10
1653297650000|2022-05-23 09:20:50|9415.08|9295.08|9414.46|9294.46|9415.08|9295.08|9414.46|9294.46|10
1653297660000|2022-05-23 09:21:00|9413.59|9293.59|9412.36|9292.36|9413.59|9293.59|9412.36|9292.36|10
1653297670000|2022-05-23 09:21:10|9412.72|9292.72|9412.44|9292.44|9412.72|9292.72|9412.23|9292.23|9
1653297680000|2022-05-23 09:21:20|9412.37|9292.37|9412.47|9292.47|9412.47|9292.47|9412.13|9292.13|9
1653297690000|2022-05-23 09:21:30|9412.67|9292.67|9413.14|9293.14|9413.34|9293.34|9412.67|9292.67|10
1653297700000|2022-05-23 09:21:40|9413.04|9293.04|9414.1|9294.1|9414.17|9294.17|9413.04|9293.04|10
1653297710000|2022-05-23 09:21:50|9413.85|9293.85|9413.3|9293.3|9413.86|9293.86|9413.13|9293.13|9
1653297720000|2022-05-23 09:22:00|9413.38|9293.38|9412.92|9292.92|9413.47|9293.47|9412.92|9292.92|10
1653297730000|2022-05-23 09:22:10|9412.94|9292.94|9414.21|9294.21|9414.21|9294.21|9412.94|9292.94|10
1653297740000|2022-05-23 09:22:20|9414.22|9294.22|9414.6|9294.6|9414.6|9294.6|9414.22|9294.22|9
1653297750000|2022-05-23 09:22:30|9414.67|9294.67|9414.15|9294.15|9414.95|9294.95|9414.15|9294.15|9
1653297760000|2022-05-23 09:22:40|9414.13|9294.13|9413.53|9293.53|9414.13|9294.13|9413.53|9293.53|8
1653297770000|2022-05-23 09:22:50|9413.43|9293.43|9413.94|9293.94|9413.94|9293.94|9413.41|9293.41|10
1653297780000|2022-05-23 09:23:00|9414.11|9294.11|9414.29|9294.29|9414.29|9294.29|9414.02|9294.02|8
1653297790000|2022-05-23 09:23:10|9414.21|9294.21|9414.05|9294.05|9414.29|9294.29|9414.05|9294.05|10
1653297800000|2022-05-23 09:23:20|9414.07|9294.07|9414.33|9294.33|9414.33|9294.33|9414.07|9294.07|9
1653297810000|2022-05-23 09:23:30|9414.42|9294.42|9414.35|9294.35|9414.53|9294.53|9414.34|9294.34|8
1653297820000|2022-05-23 09:23:40|9414.34|9294.34|9414.31|9294.31|9414.34|9294.34|9414.19|9294.19|8
1653297830000|2022-05-23 09:23:50|9414.28|9294.28|9413.78|9293.78|9414.28|9294.28|9413.78|9293.78|7
1653297840000|2022-05-23 09:24:00|9413.76|9293.76|9413.72|9293.72|9413.79|9293.79|9413.72|9293.72|5
1653297850000|2022-05-23 09:24:10|9413.77|9293.77|9413.36|9293.36|9413.77|9293.77|9413.36|9293.36|8
1653297860000|2022-05-23 09:24:20|9413.29|9293.29|9413.11|9293.11|9413.33|9293.33|9413.07|9293.07|7
1653297870000|2022-05-23 09:24:30|9413.13|9293.13|9412.95|9292.95|9413.13|9293.13|9412.91|9292.91|8
1653297880000|2022-05-23 09:24:40|9413.23|9293.23|9413.65|9293.65|9413.65|9293.65|9413.08|9293.08|9
1653297890000|2022-05-23 09:24:50|9413.66|9293.66|9413.41|9293.41|9413.66|9293.66|9413.32|9293.32|10
1653297900000|2022-05-23 09:25:00|9413.51|9293.51|9414.03|9294.03|9414.03|9294.03|9413.51|9293.51|10
1653297910000|2022-05-23 09:25:10|9413.97|9293.97|9414.04|9294.04|9414.05|9294.05|9413.96|9293.96|5
1653297920000|2022-05-23 09:25:20|9414.2|9294.2|9413.9|9293.9|9414.2|9294.2|9413.83|9293.83|8
1653297930000|2022-05-23 09:25:30|9413.92|9293.92|9413.46|9293.46|9413.92|9293.92|9413.46|9293.46|10
1653297940000|2022-05-23 09:25:40|9413.62|9293.62|9413.91|9293.91|9413.91|9293.91|9413.58|9293.58|10
1653297950000|2022-05-23 09:25:50|9413.87|9293.87|9414.07|9294.07|9414.07|9294.07|9413.77|9293.77|7
1653297960000|2022-05-23 09:26:00|9414.11|9294.11|9413.98|9293.98|9414.14|9294.14|9413.91|9293.91|7
1653297970000|2022-05-23 09:26:10|9413.82|9293.82|9413.64|9293.64|9413.82|9293.82|9413.47|9293.47|9
1653297980000|2022-05-23 09:26:20|9413.72|9293.72|9413.05|9293.05|9413.77|9293.77|9413.05|9293.05|5
1653297990000|2022-05-23 09:26:30|9413.07|9293.07|9412.85|9292.85|9413.1|9293.1|9412.85|9292.85|9
1653298000000|2022-05-23 09:26:40|9412.81|9292.81|9412.83|9292.83|9412.9|9292.9|9412.66|9292.66|7
1653298010000|2022-05-23 09:26:50|9412.78|9292.78|9411.44|9291.44|9412.85|9292.85|9411.44|9291.44|9
1653298020000|2022-05-23 09:27:00|9411.19|9291.19|9410.71|9290.71|9411.19|9291.19|9410.71|9290.71|8
1653298030000|2022-05-23 09:27:10|9410.77|9290.77|9409.92|9289.92|9410.85|9290.85|9409.92|9289.92|9
1653298040000|2022-05-23 09:27:20|9409.9|9289.9|9408.45|9288.45|9409.9|9289.9|9408.45|9288.45|10
1653298050000|2022-05-23 09:27:30|9408.49|9288.49|9407.46|9287.46|9408.55|9288.55|9407.46|9287.46|8
1653298060000|2022-05-23 09:27:40|9407.4|9287.4|9407.22|9287.22|9407.58|9287.58|9407.12|9287.12|6
1653298070000|2022-05-23 09:27:50|9406.98|9286.98|9406.36|9286.36|9407.08|9287.08|9406.36|9286.36|9
1653298080000|2022-05-23 09:28:00|9406.33|9286.33|9405.75|9285.75|9406.4|9286.4|9405.7|9285.7|9
1653298090000|2022-05-23 09:28:10|9405.83|9285.83|9405.25|9285.25|9405.83|9285.83|9405.25|9285.25|8
1653298100000|2022-05-23 09:28:20|9405.29|9285.29|9405.04|9285.04|9405.34|9285.34|9404.81|9284.81|10
1653298110000|2022-05-23 09:28:30|9404.99|9284.99|9405.57|9285.57|9405.57|9285.57|9404.99|9284.99|9
1653298120000|2022-05-23 09:28:40|9405.76|9285.76|9406.26|9286.26|9406.33|9286.33|9405.76|9285.76|10
1653298130000|2022-05-23 09:28:50|9406.48|9286.48|9408.14|9288.14|9408.14|9288.14|9406.48|9286.48|9
1653298140000|2022-05-23 09:29:00|9408.43|9288.43|9408.97|9288.97|9408.97|9288.97|9408.43|9288.43|10
1653298150000|2022-05-23 09:29:10|9409.21|9289.21|9409.73|9289.73|9409.99|9289.99|9409.15|9289.15|7
1653298160000|2022-05-23 09:29:20|9410.65|9290.65|9411.31|9291.31|9411.35|9291.35|9410.62|9290.62|10
1653298170000|2022-05-23 09:29:30|9411.38|9291.38|9412.43|9292.43|9412.43|9292.43|9411.38|9291.38|8
1653298180000|2022-05-23 09:29:40|9413.18|9293.18|9414.64|9294.64|9414.64|9294.64|9412.81|9292.81|10
1653298190000|2022-05-23 09:29:50|9414.57|9294.57|9417.39|9297.39|9417.39|9297.39|9414.57|9294.57|10
1653298200000|2022-05-23 09:30:00|9417.66|9297.66|9424.91|9304.91|9424.91|9304.91|9417.66|9297.66|10
1653298210000|2022-05-23 09:30:10|9425.62|9305.62|9426.96|9306.96|9426.96|9306.96|9425.45|9305.45|10
1653298220000|2022-05-23 09:30:20|9426.91|9306.91|9427.37|9307.37|9427.78|9307.78|9426.91|9306.91|10
1653298230000|2022-05-23 09:30:30|9427.42|9307.42|9426.72|9306.72|9427.42|9307.42|9426.61|9306.61|9
1653298240000|2022-05-23 09:30:40|9426.78|9306.78|9426.27|9306.27|9426.78|9306.78|9426.1|9306.1|10
1653298250000|2022-05-23 09:30:50|9426.47|9306.47|9429.73|9309.73|9429.83|9309.83|9426.47|9306.47|10
1653298260000|2022-05-23 09:31:00|9430.47|9310.47|9432.76|9312.76|9432.76|9312.76|9430.47|9310.47|10
1653298270000|2022-05-23 09:31:10|9432.58|9312.58|9434.57|9314.57|9434.57|9314.57|9432.58|9312.58|10
1653298280000|2022-05-23 09:31:20|9434.7|9314.7|9434.61|9314.61|9434.81|9314.81|9434.1|9314.1|10
1653298290000|2022-05-23 09:31:30|9434.32|9314.32|9434.42|9314.42|9434.42|9314.42|9433.85|9313.85|9
1653298300000|2022-05-23 09:31:40|9434.61|9314.61|9434.58|9314.58|9434.89|9314.89|9434.38|9314.38|10
1653298310000|2022-05-23 09:31:50|9435.66|9315.66|9437.33|9317.33|9437.71|9317.71|9435.66|9315.66|9
1653298320000|2022-05-23 09:32:00|9437.11|9317.11|9438.2|9318.2|9438.2|9318.2|9436.8|9316.8|9
1653298330000|2022-05-23 09:32:10|9438.1|9318.1|9440.32|9320.32|9440.4|9320.4|9438.1|9318.1|10
1653298340000|2022-05-23 09:32:20|9440.47|9320.47|9440.93|9320.93|9441.19|9321.19|9440.2|9320.2|10
1653298350000|2022-05-23 09:32:30|9440.98|9320.98|9440.09|9320.09|9440.98|9320.98|9439.89|9319.89|10
1653298360000|2022-05-23 09:32:40|9439.82|9319.82|9439.12|9319.12|9439.82|9319.82|9439.12|9319.12|10
1653298370000|2022-05-23 09:32:50|9439.04|9319.04|9443.95|9323.95|9443.95|9323.95|9438.87|9318.87|10
1653298380000|2022-05-23 09:33:00|9444.41|9324.41|9444.8|9324.8|9444.94|9324.94|9444.41|9324.41|10
1653298390000|2022-05-23 09:33:10|9444.88|9324.88|9447.76|9327.76|9447.76|9327.76|9444.88|9324.88|10
1653298400000|2022-05-23 09:33:20|9448.13|9328.13|9450.27|9330.27|9450.27|9330.27|9448.13|9328.13|10
1653298410000|2022-05-23 09:33:30|9450.71|9330.71|9449.85|9329.85|9450.81|9330.81|9449.72|9329.72|10
1653298420000|2022-05-23 09:33:40|9448.75|9328.75|9450.21|9330.21|9450.26|9330.26|9448.75|9328.75|10
1653298430000|2022-05-23 09:33:50|9449.38|9329.38|9449.39|9329.39|9449.85|9329.85|9448.34|9328.34|10
1653298440000|2022-05-23 09:34:00|9449.81|9329.81|9449.15|9329.15|9449.91|9329.91|9449.15|9329.15|10
1653298450000|2022-05-23 09:34:10|9449.11|9329.11|9449.21|9329.21|9449.42|9329.42|9448.63|9328.63|10
1653298460000|2022-05-23 09:34:20|9448.8|9328.8|9448.53|9328.53|9449|9329|9448.28|9328.28|8
1653298470000|2022-05-23 09:34:30|9448.47|9328.47|9447.54|9327.54|9448.75|9328.75|9447.28|9327.28|10
1653298480000|2022-05-23 09:34:40|9447.5|9327.5|9447.51|9327.51|9447.89|9327.89|9447.13|9327.13|8
1653298490000|2022-05-23 09:34:50|9447.39|9327.39|9448.16|9328.16|9448.34|9328.34|9447.03|9327.03|10
1653298500000|2022-05-23 09:35:00|9448.07|9328.07|9447.31|9327.31|9448.07|9328.07|9447.31|9327.31|9
1653298510000|2022-05-23 09:35:10|9447.16|9327.16|9446.89|9326.89|9447.32|9327.32|9446.89|9326.89|10
1653298520000|2022-05-23 09:35:20|9446.96|9326.96|9447.71|9327.71|9447.71|9327.71|9446.85|9326.85|10
1653298530000|2022-05-23 09:35:30|9447.63|9327.63|9446.91|9326.91|9447.63|9327.63|9446.91|9326.91|10
1653298540000|2022-05-23 09:35:40|9446.98|9326.98|9446.64|9326.64|9447.06|9327.06|9446.56|9326.56|10
1653298550000|2022-05-23 09:35:50|9447.07|9327.07|9446.43|9326.43|9447.38|9327.38|9446.43|9326.43|10
1653298560000|2022-05-23 09:36:00|9446.85|9326.85|9447.32|9327.32|9447.32|9327.32|9446.75|9326.75|9
1653298570000|2022-05-23 09:36:10|9447.59|9327.59|9449.36|9329.36|9449.36|9329.36|9447.59|9327.59|10
1653298580000|2022-05-23 09:36:20|9449.98|9329.98|9452.3|9332.3|9452.39|9332.39|9449.98|9329.98|10
1653298590000|2022-05-23 09:36:30|9452.25|9332.25|9452.15|9332.15|9452.71|9332.71|9452.15|9332.15|10
1653298600000|2022-05-23 09:36:40|9452.67|9332.67|9452.94|9332.94|9452.94|9332.94|9452.25|9332.25|9
1653298610000|2022-05-23 09:36:50|9453.02|9333.02|9455.36|9335.36|9455.36|9335.36|9453.02|9333.02|9
1653298620000|2022-05-23 09:37:00|9455.5|9335.5|9458.25|9338.25|9458.52|9338.52|9455.5|9335.5|10
1653298630000|2022-05-23 09:37:10|9458.53|9338.53|9458.94|9338.94|9458.94|9338.94|9458.24|9338.24|10
1653298640000|2022-05-23 09:37:20|9458.93|9338.93|9462.25|9342.25|9462.33|9342.33|9458.93|9338.93|10
1653298650000|2022-05-23 09:37:30|9462.85|9342.85|9463.55|9343.55|9463.66|9343.66|9462.85|9342.85|10
1653298660000|2022-05-23 09:37:40|9463.5|9343.5|9464.26|9344.26|9464.26|9344.26|9463.32|9343.32|10
1653298670000|2022-05-23 09:37:50|9464.23|9344.23|9466.36|9346.36|9466.44|9346.44|9464.02|9344.02|10
1653298680000|2022-05-23 09:38:00|9466.5|9346.5|9467.52|9347.52|9467.52|9347.52|9466.49|9346.49|10
1653298690000|2022-05-23 09:38:10|9467.64|9347.64|9466.59|9346.59|9467.64|9347.64|9466.46|9346.46|10
1653298700000|2022-05-23 09:38:20|9466.04|9346.04|9465.23|9345.23|9466.04|9346.04|9465.23|9345.23|9
1653298710000|2022-05-23 09:38:30|9465.04|9345.04|9464.08|9344.08|9465.16|9345.16|9464.08|9344.08|10
1653298720000|2022-05-23 09:38:40|9463.82|9343.82|9464.82|9344.82|9464.95|9344.95|9463.35|9343.35|10
1653298730000|2022-05-23 09:38:50|9464.76|9344.76|9464.11|9344.11|9464.79|9344.79|9464.11|9344.11|8
1653298740000|2022-05-23 09:39:00|9464.23|9344.23|9463.38|9343.38|9464.23|9344.23|9463.29|9343.29|10
1653298750000|2022-05-23 09:39:10|9463.28|9343.28|9463.56|9343.56|9463.56|9343.56|9462.92|9342.92|10
1653298760000|2022-05-23 09:39:20|9463.52|9343.52|9461.98|9341.98|9463.52|9343.52|9461.98|9341.98|10
1653298770000|2022-05-23 09:39:30|9462.15|9342.15|9461.67|9341.67|9462.4|9342.4|9461.55|9341.55|10
1653298780000|2022-05-23 09:39:40|9461.43|9341.43|9461.48|9341.48|9461.8|9341.8|9460.95|9340.95|9
1653298790000|2022-05-23 09:39:50|9461.5|9341.5|9461.46|9341.46|9461.66|9341.66|9461.38|9341.38|8
1653298800000|2022-05-23 09:40:00|9461.44|9341.44|9463.36|9343.36|9463.36|9343.36|9461.39|9341.39|10
1653298810000|2022-05-23 09:40:10|9463.26|9343.26|9463.52|9343.52|9463.76|9343.76|9463.26|9343.26|9
1653298820000|2022-05-23 09:40:20|9463.46|9343.46|9463.76|9343.76|9463.76|9343.76|9463.35|9343.35|9
1653298830000|2022-05-23 09:40:30|9463.75|9343.75|9464.15|9344.15|9464.42|9344.42|9463.75|9343.75|9
1653298840000|2022-05-23 09:40:40|9464.16|9344.16|9464.38|9344.38|9464.46|9344.46|9464.15|9344.15|8
1653298850000|2022-05-23 09:40:50|9464.37|9344.37|9464.57|9344.57|9464.63|9344.63|9464.37|9344.37|7
1653298860000|2022-05-23 09:41:00|9464.61|9344.61|9463.45|9343.45|9464.61|9344.61|9463.45|9343.45|9
1653298870000|2022-05-23 09:41:10|9463.46|9343.46|9462|9342|9463.46|9343.46|9461.92|9341.92|10
1653298880000|2022-05-23 09:41:20|9461.84|9341.84|9461.01|9341.01|9461.97|9341.97|9461.01|9341.01|10
1653298890000|2022-05-23 09:41:30|9460.96|9340.96|9459.79|9339.79|9460.96|9340.96|9459.71|9339.71|10
1653298900000|2022-05-23 09:41:40|9459.83|9339.83|9459.51|9339.51|9459.83|9339.83|9459.37|9339.37|10
1653298910000|2022-05-23 09:41:50|9459.52|9339.52|9458.93|9338.93|9459.52|9339.52|9458.82|9338.82|9
1653298920000|2022-05-23 09:42:00|9459.18|9339.18|9459.56|9339.56|9459.89|9339.89|9459.18|9339.18|10
1653298930000|2022-05-23 09:42:10|9459.42|9339.42|9458.09|9338.09|9459.42|9339.42|9458.09|9338.09|10
1653298940000|2022-05-23 09:42:20|9457.94|9337.94|9457.67|9337.67|9457.94|9337.94|9457.6|9337.6|10
1653298950000|2022-05-23 09:42:30|9457.56|9337.56|9456.2|9336.2|9457.56|9337.56|9456.2|9336.2|10
1653298960000|2022-05-23 09:42:40|9456.13|9336.13|9455.7|9335.7|9456.13|9336.13|9455.64|9335.64|10
1653298970000|2022-05-23 09:42:50|9455.85|9335.85|9455.93|9335.93|9456.16|9336.16|9455.85|9335.85|10
1653298980000|2022-05-23 09:43:00|9455.85|9335.85|9455.38|9335.38|9455.9|9335.9|9455.38|9335.38|10
1653298990000|2022-05-23 09:43:10|9455.48|9335.48|9455.29|9335.29|9455.48|9335.48|9455.2|9335.2|10
1653299000000|2022-05-23 09:43:20|9455.37|9335.37|9455.65|9335.65|9455.72|9335.72|9455.37|9335.37|9
1653299010000|2022-05-23 09:43:30|9455.73|9335.73|9455.61|9335.61|9455.73|9335.73|9455.48|9335.48|9
1653299020000|2022-05-23 09:43:40|9455.6|9335.6|9455.32|9335.32|9455.91|9335.91|9455.23|9335.23|9
1653299030000|2022-05-23 09:43:50|9455.34|9335.34|9455.34|9335.34|9455.41|9335.41|9455.24|9335.24|10
1653299040000|2022-05-23 09:44:00|9455.26|9335.26|9453.64|9333.64|9455.31|9335.31|9453.64|9333.64|10
1653299050000|2022-05-23 09:44:10|9453.83|9333.83|9454.04|9334.04|9454.29|9334.29|9453.83|9333.83|8
1653299060000|2022-05-23 09:44:20|9453.79|9333.79|9452.4|9332.4|9453.79|9333.79|9452.4|9332.4|10
1653299070000|2022-05-23 09:44:30|9452.52|9332.52|9452.84|9332.84|9452.96|9332.96|9452.5|9332.5|7
1653299080000|2022-05-23 09:44:40|9452.82|9332.82|9452.71|9332.71|9452.82|9332.82|9452.68|9332.68|10
1653299090000|2022-05-23 09:44:50|9452.97|9332.97|9453.58|9333.58|9453.58|9333.58|9452.97|9332.97|8
1653299100000|2022-05-23 09:45:00|9453.78|9333.78|9454.25|9334.25|9454.25|9334.25|9453.71|9333.71|9
1653299110000|2022-05-23 09:45:10|9454.41|9334.41|9455.27|9335.27|9455.27|9335.27|9454.41|9334.41|10
1653299120000|2022-05-23 09:45:20|9455.61|9335.61|9454.25|9334.25|9455.66|9335.66|9454.25|9334.25|9
1653299130000|2022-05-23 09:45:30|9454.38|9334.38|9454.26|9334.26|9454.58|9334.58|9454.26|9334.26|7
1653299140000|2022-05-23 09:45:40|9454.3|9334.3|9453.47|9333.47|9454.4|9334.4|9453.47|9333.47|8
1653299150000|2022-05-23 09:45:50|9453.48|9333.48|9452.76|9332.76|9453.49|9333.49|9452.76|9332.76|8
1653299160000|2022-05-23 09:46:00|9452.63|9332.63|9452.41|9332.41|9452.9|9332.9|9452.41|9332.41|10
1653299170000|2022-05-23 09:46:10|9452.17|9332.17|9450.06|9330.06|9452.17|9332.17|9450.06|9330.06|10
1653299180000|2022-05-23 09:46:20|9449.78|9329.78|9447.51|9327.51|9449.82|9329.82|9447.51|9327.51|10
1653299190000|2022-05-23 09:46:30|9447.26|9327.26|9446.61|9326.61|9447.26|9327.26|9446.6|9326.6|10
1653299200000|2022-05-23 09:46:40|9446.7|9326.7|9446.2|9326.2|9446.7|9326.7|9446.2|9326.2|10
1653299210000|2022-05-23 09:46:50|9446.25|9326.25|9446.43|9326.43|9446.6|9326.6|9446.25|9326.25|10
1653299220000|2022-05-23 09:47:00|9446.39|9326.39|9446.01|9326.01|9446.68|9326.68|9446.01|9326.01|10
1653299230000|2022-05-23 09:47:10|9445.99|9325.99|9444.69|9324.69|9445.99|9325.99|9444.69|9324.69|10
1653299240000|2022-05-23 09:47:20|9444.66|9324.66|9443.33|9323.33|9444.66|9324.66|9443.31|9323.31|10
1653299250000|2022-05-23 09:47:30|9443.44|9323.44|9443.51|9323.51|9443.71|9323.71|9443.44|9323.44|9
1653299260000|2022-05-23 09:47:40|9443.46|9323.46|9443.07|9323.07|9443.46|9323.46|9443.07|9323.07|8
1653299270000|2022-05-23 09:47:50|9443.12|9323.12|9443.93|9323.93|9443.93|9323.93|9443.07|9323.07|9
1653299280000|2022-05-23 09:48:00|9444.31|9324.31|9445.7|9325.7|9445.92|9325.92|9444.31|9324.31|10
1653299290000|2022-05-23 09:48:10|9445.68|9325.68|9446.46|9326.46|9446.51|9326.51|9445.68|9325.68|7
1653299300000|2022-05-23 09:48:20|9446.69|9326.69|9448.78|9328.78|9448.78|9328.78|9446.69|9326.69|9
1653299310000|2022-05-23 09:48:30|9449.2|9329.2|9452.15|9332.15|9452.15|9332.15|9449.2|9329.2|10
1653299320000|2022-05-23 09:48:40|9452.43|9332.43|9453.4|9333.4|9453.67|9333.67|9452.43|9332.43|9
1653299330000|2022-05-23 09:48:50|9453.42|9333.42|9454.34|9334.34|9454.5|9334.5|9453.42|9333.42|9
1653299340000|2022-05-23 09:49:00|9454.29|9334.29|9454.86|9334.86|9454.86|9334.86|9454.29|9334.29|8
1653299350000|2022-05-23 09:49:10|9454.85|9334.85|9455.46|9335.46|9455.5|9335.5|9454.85|9334.85|10
1653299360000|2022-05-23 09:49:20|9455.64|9335.64|9456.6|9336.6|9456.6|9336.6|9455.64|9335.64|9
1653299370000|2022-05-23 09:49:30|9458.02|9338.02|9458.35|9338.35|9458.35|9338.35|9457.84|9337.84|10
1653299380000|2022-05-23 09:49:40|9458.22|9338.22|9458.81|9338.81|9458.81|9338.81|9458.11|9338.11|10
1653299390000|2022-05-23 09:49:50|9459.07|9339.07|9459.37|9339.37|9459.86|9339.86|9459.03|9339.03|10
1653299400000|2022-05-23 09:50:00|9459.76|9339.76|9460.93|9340.93|9460.95|9340.95|9459.68|9339.68|9
1653299410000|2022-05-23 09:50:10|9460.99|9340.99|9461.22|9341.22|9461.22|9341.22|9460.9|9340.9|10
1653299420000|2022-05-23 09:50:20|9461.42|9341.42|9462.41|9342.41|9462.54|9342.54|9461.39|9341.39|10
1653299430000|2022-05-23 09:50:30|9462.29|9342.29|9461.21|9341.21|9462.33|9342.33|9461.19|9341.19|10
1653299440000|2022-05-23 09:50:40|9461.16|9341.16|9460.82|9340.82|9461.21|9341.21|9460.82|9340.82|10
1653299450000|2022-05-23 09:50:50|9460.74|9340.74|9461.96|9341.96|9461.96|9341.96|9460.7|9340.7|9
1653299460000|2022-05-23 09:51:00|9461.97|9341.97|9462.47|9342.47|9462.47|9342.47|9461.79|9341.79|10
1653299470000|2022-05-23 09:51:10|9462.43|9342.43|9462.74|9342.74|9462.74|9342.74|9462.35|9342.35|8
1653299480000|2022-05-23 09:51:20|9462.72|9342.72|9463.93|9343.93|9463.93|9343.93|9462.72|9342.72|9
1653299490000|2022-05-23 09:51:30|9464.04|9344.04|9465.88|9345.88|9465.88|9345.88|9464.04|9344.04|9
1653299500000|2022-05-23 09:51:40|9465.81|9345.81|9466.46|9346.46|9466.46|9346.46|9465.55|9345.55|10
1653299510000|2022-05-23 09:51:50|9466.81|9346.81|9468.13|9348.13|9468.13|9348.13|9466.81|9346.81|10
1653299520000|2022-05-23 09:52:00|9468.27|9348.27|9475.26|9355.26|9475.34|9355.34|9468.27|9348.27|10
1653299530000|2022-05-23 09:52:10|9476.16|9356.16|9476.29|9356.29|9476.29|9356.29|9475.49|9355.49|10
1653299540000|2022-05-23 09:52:20|9476.07|9356.07|9475.28|9355.28|9476.07|9356.07|9475.24|9355.24|10
1653299550000|2022-05-23 09:52:30|9475.16|9355.16|9474.97|9354.97|9475.16|9355.16|9474.71|9354.71|9
1653299560000|2022-05-23 09:52:40|9474.89|9354.89|9475.72|9355.72|9476.03|9356.03|9474.89|9354.89|9
1653299570000|2022-05-23 09:52:50|9475.63|9355.63|9475.81|9355.81|9476.31|9356.31|9475.63|9355.63|10
1653299580000|2022-05-23 09:53:00|9475.88|9355.88|9477.15|9357.15|9477.15|9357.15|9475.74|9355.74|10
1653299590000|2022-05-23 09:53:10|9477.2|9357.2|9477.32|9357.32|9477.87|9357.87|9476.78|9356.78|10
1653299600000|2022-05-23 09:53:20|9477.58|9357.58|9479.4|9359.4|9479.4|9359.4|9477.58|9357.58|9
1653299610000|2022-05-23 09:53:30|9479.8|9359.8|9481.37|9361.37|9481.56|9361.56|9479.8|9359.8|10
1653299620000|2022-05-23 09:53:40|9481.59|9361.59|9482.72|9362.72|9482.72|9362.72|9481.59|9361.59|10
1653299630000|2022-05-23 09:53:50|9482.77|9362.77|9482.9|9362.9|9483.06|9363.06|9482.55|9362.55|10
1653299640000|2022-05-23 09:54:00|9482.72|9362.72|9483.41|9363.41|9483.63|9363.63|9482.36|9362.36|9
1653299650000|2022-05-23 09:54:10|9483.36|9363.36|9482.46|9362.46|9483.36|9363.36|9482.38|9362.38|10
1653299660000|2022-05-23 09:54:20|9482.26|9362.26|9482.35|9362.35|9482.56|9362.56|9482.21|9362.21|10
1653299670000|2022-05-23 09:54:30|9482.08|9362.08|9481.04|9361.04|9482.08|9362.08|9481.04|9361.04|10
1653299680000|2022-05-23 09:54:40|9481.31|9361.31|9482.62|9362.62|9482.62|9362.62|9481.08|9361.08|10
1653299690000|2022-05-23 09:54:50|9481.38|9361.38|9483.73|9363.73|9483.73|9363.73|9481.38|9361.38|10
1653299700000|2022-05-23 09:55:00|9484.65|9364.65|9486.84|9366.84|9486.84|9366.84|9484.65|9364.65|9
1653299710000|2022-05-23 09:55:10|9486.97|9366.97|9487.26|9367.26|9487.99|9367.99|9486.81|9366.81|8
1653299720000|2022-05-23 09:55:20|9486.47|9366.47|9485.99|9365.99|9486.47|9366.47|9485.35|9365.35|10
1653299730000|2022-05-23 09:55:30|9485.15|9365.15|9485.43|9365.43|9486.34|9366.34|9485.12|9365.12|10
1653299740000|2022-05-23 09:55:40|9486.11|9366.11|9484.95|9364.95|9486.11|9366.11|9484.95|9364.95|10
1653299750000|2022-05-23 09:55:50|9484.94|9364.94|9483.58|9363.58|9485.22|9365.22|9483.58|9363.58|10
1653299760000|2022-05-23 09:56:00|9483.48|9363.48|9481.64|9361.64|9483.67|9363.67|9481.64|9361.64|10
1653299770000|2022-05-23 09:56:10|9481.76|9361.76|9481.88|9361.88|9481.93|9361.93|9480.84|9360.84|10
1653299780000|2022-05-23 09:56:20|9481.49|9361.49|9478.42|9358.42|9481.49|9361.49|9478.42|9358.42|10
1653299790000|2022-05-23 09:56:30|9479.38|9359.38|9477.56|9357.56|9479.38|9359.38|9477.25|9357.25|9
1653299800000|2022-05-23 09:56:40|9477.97|9357.97|9477.74|9357.74|9478.67|9358.67|9477.35|9357.35|10
1653299810000|2022-05-23 09:56:50|9477.85|9357.85|9478.2|9358.2|9478.4|9358.4|9476.55|9356.55|10
1653299820000|2022-05-23 09:57:00|9477.96|9357.96|9476.54|9356.54|9477.96|9357.96|9476.22|9356.22|10
1653299830000|2022-05-23 09:57:10|9475.97|9355.97|9474.45|9354.45|9476.68|9356.68|9474.45|9354.45|10
1653299840000|2022-05-23 09:57:20|9474.95|9354.95|9474.41|9354.41|9475.25|9355.25|9474.41|9354.41|10
1653299850000|2022-05-23 09:57:30|9475.05|9355.05|9473.05|9353.05|9475.41|9355.41|9473.05|9353.05|10
1653299860000|2022-05-23 09:57:40|9472.99|9352.99|9472.69|9352.69|9473.26|9353.26|9472.57|9352.57|10
1653299870000|2022-05-23 09:57:50|9473.06|9353.06|9472.26|9352.26|9473.06|9353.06|9472.02|9352.02|10
1653299880000|2022-05-23 09:58:00|9472.45|9352.45|9472.05|9352.05|9472.45|9352.45|9471.91|9351.91|10
1653299890000|2022-05-23 09:58:10|9472.13|9352.13|9470.96|9350.96|9472.13|9352.13|9470.96|9350.96|10
1653299900000|2022-05-23 09:58:20|9471.17|9351.17|9470.8|9350.8|9471.28|9351.28|9470.79|9350.79|10
1653299910000|2022-05-23 09:58:30|9470.92|9350.92|9470.54|9350.54|9471.05|9351.05|9470.33|9350.33|8
1653299920000|2022-05-23 09:58:40|9470.61|9350.61|9470.56|9350.56|9470.83|9350.83|9470.56|9350.56|8
1653299930000|2022-05-23 09:58:50|9470.83|9350.83|9472.13|9352.13|9472.13|9352.13|9470.82|9350.82|10
1653299940000|2022-05-23 09:59:00|9472.29|9352.29|9472.72|9352.72|9472.72|9352.72|9472.29|9352.29|9
1653299950000|2022-05-23 09:59:10|9472.89|9352.89|9473.91|9353.91|9473.91|9353.91|9472.69|9352.69|9
1653299960000|2022-05-23 09:59:20|9473.94|9353.94|9474.38|9354.38|9474.44|9354.44|9473.94|9353.94|10
1653299970000|2022-05-23 09:59:30|9474.57|9354.57|9474.35|9354.35|9474.58|9354.58|9474.33|9354.33|9
1653299980000|2022-05-23 09:59:40|9474.36|9354.36|9473.03|9353.03|9474.36|9354.36|9473.02|9353.02|9
1653299990000|2022-05-23 09:59:50|9473.12|9353.12|9472.94|9352.94|9473.35|9353.35|9472.93|9352.93|10
1653300000000|2022-05-23 10:00:00|9472.83|9352.83|9473.66|9353.66|9473.82|9353.82|9472.83|9352.83|9
1653300010000|2022-05-23 10:00:10|9473.65|9353.65|9476.69|9356.69|9476.69|9356.69|9473.65|9353.65|10
1653300020000|2022-05-23 10:00:20|9476.77|9356.77|9475.24|9355.24|9477.38|9357.38|9475.24|9355.24|10
1653300030000|2022-05-23 10:00:30|9474.98|9354.98|9473.16|9353.16|9474.98|9354.98|9473.16|9353.16|10
1653300040000|2022-05-23 10:00:40|9473.24|9353.24|9473.24|9353.24|9473.24|9353.24|9472.89|9352.89|10
1653300050000|2022-05-23 10:00:50|9473.33|9353.33|9472.55|9352.55|9473.4|9353.4|9472.53|9352.53|9
1653300060000|2022-05-23 10:01:00|9472.36|9352.36|9472.11|9352.11|9472.4|9352.4|9472.11|9352.11|9
1653300070000|2022-05-23 10:01:10|9472.26|9352.26|9472.34|9352.34|9472.34|9352.34|9472.22|9352.22|7
1653300080000|2022-05-23 10:01:20|9472.33|9352.33|9472.03|9352.03|9472.34|9352.34|9472.03|9352.03|8
1653300090000|2022-05-23 10:01:30|9471.99|9351.99|9471.88|9351.88|9471.99|9351.99|9471.8|9351.8|9
1653300100000|2022-05-23 10:01:40|9471.77|9351.77|9471.22|9351.22|9471.78|9351.78|9471.22|9351.22|10
1653300110000|2022-05-23 10:01:50|9471.19|9351.19|9470.75|9350.75|9471.19|9351.19|9470.75|9350.75|6
1653300120000|2022-05-23 10:02:00|9470.68|9350.68|9470.28|9350.28|9470.68|9350.68|9470.26|9350.26|9
1653300130000|2022-05-23 10:02:10|9470.3|9350.3|9470.38|9350.38|9470.46|9350.46|9470.26|9350.26|10
1653300140000|2022-05-23 10:02:20|9470.45|9350.45|9470.49|9350.49|9470.68|9350.68|9470.36|9350.36|10
1653300150000|2022-05-23 10:02:30|9470.48|9350.48|9470.39|9350.39|9470.52|9350.52|9470.29|9350.29|10
1653300160000|2022-05-23 10:02:40|9470.51|9350.51|9470.64|9350.64|9470.82|9350.82|9470.51|9350.51|9
1653300170000|2022-05-23 10:02:50|9470.71|9350.71|9470.26|9350.26|9470.71|9350.71|9470.26|9350.26|6
1653300180000|2022-05-23 10:03:00|9470.25|9350.25|9470.58|9350.58|9470.58|9350.58|9470.25|9350.25|8
1653300190000|2022-05-23 10:03:10|9470.57|9350.57|9470.62|9350.62|9470.72|9350.72|9470.56|9350.56|9
1653300200000|2022-05-23 10:03:20|9470.63|9350.63|9470.4|9350.4|9470.63|9350.63|9470.4|9350.4|8
1653300210000|2022-05-23 10:03:30|9470.34|9350.34|9470.42|9350.42|9470.46|9350.46|9470.3|9350.3|8
1653300220000|2022-05-23 10:03:40|9470.49|9350.49|9470.7|9350.7|9470.7|9350.7|9470.41|9350.41|8
1653300230000|2022-05-23 10:03:50|9470.71|9350.71|9471.09|9351.09|9471.09|9351.09|9470.71|9350.71|9
1653300240000|2022-05-23 10:04:00|9471.11|9351.11|9471.06|9351.06|9471.11|9351.11|9470.81|9350.81|9
1653300250000|2022-05-23 10:04:10|9471.1|9351.1|9471.83|9351.83|9471.83|9351.83|9471.09|9351.09|10
1653300260000|2022-05-23 10:04:20|9472|9352|9473.73|9353.73|9473.73|9353.73|9472|9352|8
1653300270000|2022-05-23 10:04:30|9473.91|9353.91|9474.12|9354.12|9474.4|9354.4|9473.91|9353.91|10
1653300280000|2022-05-23 10:04:40|9474.31|9354.31|9475.32|9355.32|9475.32|9355.32|9474.31|9354.31|9
1653300290000|2022-05-23 10:04:50|9475.37|9355.37|9475.14|9355.14|9475.37|9355.37|9475.12|9355.12|8
1653300300000|2022-05-23 10:05:00|9475.05|9355.05|9476.06|9356.06|9476.06|9356.06|9474.96|9354.96|10
1653300310000|2022-05-23 10:05:10|9477.33|9357.33|9477.83|9357.83|9477.83|9357.83|9477.33|9357.33|9
1653300320000|2022-05-23 10:05:20|9477.89|9357.89|9477.69|9357.69|9478.01|9358.01|9477.69|9357.69|9
1653300330000|2022-05-23 10:05:30|9477.74|9357.74|9476.4|9356.4|9477.74|9357.74|9476.25|9356.25|9
1653300340000|2022-05-23 10:05:40|9476.48|9356.48|9477.51|9357.51|9477.51|9357.51|9476.41|9356.41|10
1653300350000|2022-05-23 10:05:50|9477.54|9357.54|9478.37|9358.37|9478.37|9358.37|9477.54|9357.54|9
1653300360000|2022-05-23 10:06:00|9478.62|9358.62|9478.76|9358.76|9478.82|9358.82|9478.56|9358.56|9
1653300370000|2022-05-23 10:06:10|9478.68|9358.68|9479|9359|9479|9359|9478.57|9358.57|7
1653300380000|2022-05-23 10:06:20|9479.22|9359.22|9480.07|9360.07|9480.07|9360.07|9479.11|9359.11|10
1653300390000|2022-05-23 10:06:30|9480.27|9360.27|9481.29|9361.29|9481.3|9361.3|9480.27|9360.27|9
1653300400000|2022-05-23 10:06:40|9481.5|9361.5|9481.81|9361.81|9481.97|9361.97|9481.48|9361.48|10
1653300410000|2022-05-23 10:06:50|9481.6|9361.6|9481.71|9361.71|9481.91|9361.91|9481.6|9361.6|9
1653300420000|2022-05-23 10:07:00|9481.72|9361.72|9481.97|9361.97|9481.97|9361.97|9481.72|9361.72|10
1653300430000|2022-05-23 10:07:10|9481.9|9361.9|9481.88|9361.88|9481.91|9361.91|9481.73|9361.73|8
1653300440000|2022-05-23 10:07:20|9481.84|9361.84|9481.92|9361.92|9482.01|9362.01|9481.8|9361.8|8
1653300450000|2022-05-23 10:07:30|9482.01|9362.01|9483.65|9363.65|9484.05|9364.05|9482.01|9362.01|9
1653300460000|2022-05-23 10:07:40|9483.75|9363.75|9484.82|9364.82|9484.82|9364.82|9483.75|9363.75|8
1653300470000|2022-05-23 10:07:50|9485.18|9365.18|9486.04|9366.04|9486.04|9366.04|9485.18|9365.18|10
1653300480000|2022-05-23 10:08:00|9486.03|9366.03|9487.5|9367.5|9487.55|9367.55|9485.94|9365.94|9
1653300490000|2022-05-23 10:08:10|9487.23|9367.23|9487.55|9367.55|9487.55|9367.55|9487.23|9367.23|9
1653300500000|2022-05-23 10:08:20|9487.58|9367.58|9487.06|9367.06|9487.58|9367.58|9487.06|9367.06|7
1653300510000|2022-05-23 10:08:30|9486.97|9366.97|9486.75|9366.75|9487.08|9367.08|9486.49|9366.49|9
1653300520000|2022-05-23 10:08:40|9486.62|9366.62|9486.74|9366.74|9486.77|9366.77|9486.28|9366.28|8
1653300530000|2022-05-23 10:08:50|9486.69|9366.69|9486.6|9366.6|9486.87|9366.87|9486.6|9366.6|9
1653300540000|2022-05-23 10:09:00|9487.34|9367.34|9487.08|9367.08|9487.34|9367.34|9487.08|9367.08|7
1653300550000|2022-05-23 10:09:10|9486.94|9366.94|9486|9366|9486.98|9366.98|9485.99|9365.99|9
1653300560000|2022-05-23 10:09:20|9486.11|9366.11|9484.69|9364.69|9486.11|9366.11|9484.69|9364.69|10
1653300570000|2022-05-23 10:09:30|9484.74|9364.74|9484.29|9364.29|9484.82|9364.82|9484.29|9364.29|10
1653300580000|2022-05-23 10:09:40|9484.33|9364.33|9483.67|9363.67|9484.35|9364.35|9483.67|9363.67|9
1653300590000|2022-05-23 10:09:50|9483.7|9363.7|9485.37|9365.37|9485.37|9365.37|9483.56|9363.56|10
1653300600000|2022-05-23 10:10:00|9485.43|9365.43|9486.85|9366.85|9486.85|9366.85|9485.4|9365.4|8
1653300610000|2022-05-23 10:10:10|9487.49|9367.49|9488.82|9368.82|9488.82|9368.82|9487.49|9367.49|10
1653300620000|2022-05-23 10:10:20|9488.81|9368.81|9488.69|9368.69|9489.27|9369.27|9488.36|9368.36|9
1653300630000|2022-05-23 10:10:30|9488.81|9368.81|9489.7|9369.7|9489.72|9369.72|9488.81|9368.81|8
1653300640000|2022-05-23 10:10:40|9489.9|9369.9|9490.14|9370.14|9490.33|9370.33|9489.9|9369.9|10
1653300650000|2022-05-23 10:10:50|9490.22|9370.22|9493.17|9373.17|9493.17|9373.17|9490.22|9370.22|9
1653300660000|2022-05-23 10:11:00|9493.31|9373.31|9493.93|9373.93|9493.93|9373.93|9493.31|9373.31|10
1653300670000|2022-05-23 10:11:10|9493.67|9373.67|9494.21|9374.21|9494.21|9374.21|9493.67|9373.67|10
1653300680000|2022-05-23 10:11:20|9494.38|9374.38|9495.71|9375.71|9495.8|9375.8|9494.38|9374.38|10
1653300690000|2022-05-23 10:11:30|9495.7|9375.7|9495.35|9375.35|9495.88|9375.88|9495.35|9375.35|10
1653300700000|2022-05-23 10:11:40|9495.53|9375.53|9497.44|9377.44|9497.44|9377.44|9495.53|9375.53|10
1653300710000|2022-05-23 10:11:50|9497.56|9377.56|9498.06|9378.06|9498.09|9378.09|9497.42|9377.42|10
1653300720000|2022-05-23 10:12:00|9498.04|9378.04|9499.99|9379.99|9499.99|9379.99|9498.04|9378.04|10
1653300730000|2022-05-23 10:12:10|9500.38|9380.38|9501.5|9381.5|9501.82|9381.82|9500.38|9380.38|10
1653300740000|2022-05-23 10:12:20|9502.45|9382.45|9503.44|9383.44|9503.44|9383.44|9502.45|9382.45|10
1653300750000|2022-05-23 10:12:30|9503.58|9383.58|9503.89|9383.89|9503.89|9383.89|9503.58|9383.58|10
1653300760000|2022-05-23 10:12:40|9503.84|9383.84|9506.65|9386.65|9506.98|9386.98|9503.84|9383.84|10
1653300770000|2022-05-23 10:12:50|9507.06|9387.06|9506.86|9386.86|9507.37|9387.37|9506.65|9386.65|10
1653300780000|2022-05-23 10:13:00|9506.82|9386.82|9504.32|9384.32|9506.82|9386.82|9504.32|9384.32|10
1653300790000|2022-05-23 10:13:10|9504.04|9384.04|9502.72|9382.72|9504.51|9384.51|9502.71|9382.71|10
1653300800000|2022-05-23 10:13:20|9502.71|9382.71|9502.15|9382.15|9502.71|9382.71|9502.15|9382.15|9
1653300810000|2022-05-23 10:13:30|9501.94|9381.94|9500.1|9380.1|9501.95|9381.95|9500.1|9380.1|9
1653300820000|2022-05-23 10:13:40|9500.05|9380.05|9499.2|9379.2|9500.12|9380.12|9499.2|9379.2|8
1653300830000|2022-05-23 10:13:50|9499.26|9379.26|9498.2|9378.2|9499.26|9379.26|9498.2|9378.2|10
1653300840000|2022-05-23 10:14:00|9497.96|9377.96|9497.55|9377.55|9498.24|9378.24|9497.55|9377.55|10
1653300850000|2022-05-23 10:14:10|9497.58|9377.58|9497.58|9377.58|9497.6|9377.6|9497.18|9377.18|8
1653300860000|2022-05-23 10:14:20|9497.39|9377.39|9498.82|9378.82|9498.82|9378.82|9497.36|9377.36|8
1653300870000|2022-05-23 10:14:30|9499.13|9379.13|9500.22|9380.22|9500.22|9380.22|9498.37|9378.37|9
1653300880000|2022-05-23 10:14:40|9500.43|9380.43|9501.49|9381.49|9501.49|9381.49|9500.13|9380.13|9
1653300890000|2022-05-23 10:14:50|9501.2|9381.2|9500.34|9380.34|9501.3|9381.3|9500.3|9380.3|9
1653300900000|2022-05-23 10:15:00|9500.71|9380.71|9501.23|9381.23|9501.23|9381.23|9500.42|9380.42|10
1653300910000|2022-05-23 10:15:10|9501.14|9381.14|9502.55|9382.55|9502.55|9382.55|9500.85|9380.85|10
1653300920000|2022-05-23 10:15:20|9502.56|9382.56|9503.78|9383.78|9504.12|9384.12|9502.56|9382.56|10
1653300930000|2022-05-23 10:15:30|9504.36|9384.36|9502.92|9382.92|9504.42|9384.42|9502.92|9382.92|10
1653300940000|2022-05-23 10:15:40|9502.81|9382.81|9501.59|9381.59|9502.81|9382.81|9501.59|9381.59|10
1653300950000|2022-05-23 10:15:50|9501.48|9381.48|9500.88|9380.88|9501.74|9381.74|9500.88|9380.88|10
1653300960000|2022-05-23 10:16:00|9500.73|9380.73|9500.12|9380.12|9500.75|9380.75|9500.11|9380.11|10
1653300970000|2022-05-23 10:16:10|9500.2|9380.2|9499.92|9379.92|9500.25|9380.25|9499.73|9379.73|7
1653300980000|2022-05-23 10:16:20|9499.7|9379.7|9499.74|9379.74|9499.78|9379.78|9499.46|9379.46|9
1653300990000|2022-05-23 10:16:30|9499.18|9379.18|9498.94|9378.94|9499.18|9379.18|9498.82|9378.82|7
1653301000000|2022-05-23 10:16:40|9498.89|9378.89|9499.28|9379.28|9499.32|9379.32|9498.89|9378.89|9
1653301010000|2022-05-23 10:16:50|9499.22|9379.22|9498.35|9378.35|9499.3|9379.3|9498.34|9378.34|10
1653301020000|2022-05-23 10:17:00|9498.29|9378.29|9497.94|9377.94|9498.47|9378.47|9497.94|9377.94|9
1653301030000|2022-05-23 10:17:10|9497.89|9377.89|9498.79|9378.79|9498.89|9378.89|9497.74|9377.74|10
1653301040000|2022-05-23 10:17:20|9498.68|9378.68|9498.93|9378.93|9499.16|9379.16|9498.68|9378.68|10
1653301050000|2022-05-23 10:17:30|9498.88|9378.88|9498.89|9378.89|9498.92|9378.92|9498.57|9378.57|10
1653301060000|2022-05-23 10:17:40|9499.01|9379.01|9500.08|9380.08|9500.28|9380.28|9499.01|9379.01|9
1653301070000|2022-05-23 10:17:50|9499.99|9379.99|9499.55|9379.55|9500.25|9380.25|9499.55|9379.55|10
1653301080000|2022-05-23 10:18:00|9499.53|9379.53|9499.64|9379.64|9499.76|9379.76|9499.25|9379.25|8
1653301090000|2022-05-23 10:18:10|9499.58|9379.58|9501.76|9381.76|9501.76|9381.76|9499.58|9379.58|10
1653301100000|2022-05-23 10:18:20|9501.94|9381.94|9502.49|9382.49|9502.79|9382.79|9501.94|9381.94|9
1653301110000|2022-05-23 10:18:30|9502.63|9382.63|9503.59|9383.59|9503.59|9383.59|9502.55|9382.55|9
1653301120000|2022-05-23 10:18:40|9503.62|9383.62|9502.46|9382.46|9503.62|9383.62|9502.46|9382.46|10
1653301130000|2022-05-23 10:18:50|9502.51|9382.51|9500.85|9380.85|9502.51|9382.51|9500.06|9380.06|9
1653301140000|2022-05-23 10:19:00|9500.11|9380.11|9499.41|9379.41|9500.11|9380.11|9499.41|9379.41|9
1653301150000|2022-05-23 10:19:10|9499.33|9379.33|9499.02|9379.02|9499.96|9379.96|9498.95|9378.95|9
1653301160000|2022-05-23 10:19:20|9498.9|9378.9|9499.71|9379.71|9499.74|9379.74|9498.9|9378.9|9
1653301170000|2022-05-23 10:19:30|9499.66|9379.66|9497.66|9377.66|9499.67|9379.67|9497.47|9377.47|10
1653301180000|2022-05-23 10:19:40|9497.09|9377.09|9496.33|9376.33|9497.09|9377.09|9495.87|9375.87|10
1653301190000|2022-05-23 10:19:50|9496.39|9376.39|9496.63|9376.63|9496.63|9376.63|9496.12|9376.12|10
1653301200000|2022-05-23 10:20:00|9496.58|9376.58|9496.02|9376.02|9496.75|9376.75|9495.78|9375.78|10
1653301210000|2022-05-23 10:20:10|9496.03|9376.03|9496.99|9376.99|9497|9377|9495.93|9375.93|10
1653301220000|2022-05-23 10:20:20|9497.02|9377.02|9498.55|9378.55|9498.55|9378.55|9497.02|9377.02|10
1653301230000|2022-05-23 10:20:30|9498.05|9378.05|9498.93|9378.93|9498.98|9378.98|9498.05|9378.05|10
1653301240000|2022-05-23 10:20:40|9498.94|9378.94|9499.84|9379.84|9499.84|9379.84|9498.94|9378.94|9
1653301250000|2022-05-23 10:20:50|9499.81|9379.81|9498.89|9378.89|9499.81|9379.81|9498.89|9378.89|9
1653301260000|2022-05-23 10:21:00|9498.76|9378.76|9497.36|9377.36|9498.76|9378.76|9497.36|9377.36|10
1653301270000|2022-05-23 10:21:10|9497.32|9377.32|9496.34|9376.34|9497.63|9377.63|9496.31|9376.31|10
1653301280000|2022-05-23 10:21:20|9496.33|9376.33|9494.33|9374.33|9496.33|9376.33|9494.33|9374.33|10
1653301290000|2022-05-23 10:21:30|9494.47|9374.47|9492.69|9372.69|9494.5|9374.5|9492.69|9372.69|10
1653301300000|2022-05-23 10:21:40|9492.7|9372.7|9492.14|9372.14|9492.7|9372.7|9491.87|9371.87|10
1653301310000|2022-05-23 10:21:50|9492.07|9372.07|9491.42|9371.42|9492.07|9372.07|9491.42|9371.42|10
1653301320000|2022-05-23 10:22:00|9491.33|9371.33|9491.88|9371.88|9491.88|9371.88|9491.27|9371.27|9
1653301330000|2022-05-23 10:22:10|9492.18|9372.18|9494.56|9374.56|9494.56|9374.56|9492.18|9372.18|10
1653301340000|2022-05-23 10:22:20|9494.57|9374.57|9494.96|9374.96|9495.02|9375.02|9494.57|9374.57|9
1653301350000|2022-05-23 10:22:30|9494.72|9374.72|9495.2|9375.2|9495.2|9375.2|9494.71|9374.71|10
1653301360000|2022-05-23 10:22:40|9495.62|9375.62|9494.5|9374.5|9495.62|9375.62|9494.5|9374.5|9
1653301370000|2022-05-23 10:22:50|9494.38|9374.38|9493.85|9373.85|9494.38|9374.38|9493.85|9373.85|9
1653301380000|2022-05-23 10:23:00|9493.92|9373.92|9493.86|9373.86|9493.97|9373.97|9493.72|9373.72|7
1653301390000|2022-05-23 10:23:10|9493.75|9373.75|9493.56|9373.56|9493.89|9373.89|9493.56|9373.56|9
1653301400000|2022-05-23 10:23:20|9493.21|9373.21|9489.58|9369.58|9493.21|9373.21|9489.58|9369.58|10
1653301410000|2022-05-23 10:23:30|9489.9|9369.9|9487.09|9367.09|9489.9|9369.9|9487.09|9367.09|10
1653301420000|2022-05-23 10:23:40|9487|9367|9484.79|9364.79|9487.08|9367.08|9484.79|9364.79|10
1653301430000|2022-05-23 10:23:50|9484.31|9364.31|9483.54|9363.54|9484.44|9364.44|9483.43|9363.43|10
1653301440000|2022-05-23 10:24:00|9483.36|9363.36|9481.08|9361.08|9483.36|9363.36|9481.08|9361.08|10
1653301450000|2022-05-23 10:24:10|9480.66|9360.66|9481.05|9361.05|9481.29|9361.29|9480.66|9360.66|9
1653301460000|2022-05-23 10:24:20|9481.13|9361.13|9481.37|9361.37|9481.37|9361.37|9481.08|9361.08|10
1653301470000|2022-05-23 10:24:30|9481.42|9361.42|9481.61|9361.61|9481.75|9361.75|9481.42|9361.42|6
1653301480000|2022-05-23 10:24:40|9481.69|9361.69|9482.17|9362.17|9482.17|9362.17|9481.69|9361.69|9
1653301490000|2022-05-23 10:24:50|9482.26|9362.26|9483.15|9363.15|9483.15|9363.15|9482.26|9362.26|10
1653301500000|2022-05-23 10:25:00|9483.31|9363.31|9483.43|9363.43|9483.43|9363.43|9483.07|9363.07|9
1653301510000|2022-05-23 10:25:10|9483.38|9363.38|9483.52|9363.52|9483.72|9363.72|9483.38|9363.38|10
1653301520000|2022-05-23 10:25:20|9483.51|9363.51|9483.52|9363.52|9483.82|9363.82|9483.47|9363.47|9
1653301530000|2022-05-23 10:25:30|9483.59|9363.59|9483.75|9363.75|9483.88|9363.88|9483.59|9363.59|10
1653301540000|2022-05-23 10:25:40|9483.67|9363.67|9483.34|9363.34|9483.71|9363.71|9483.34|9363.34|9
1653301550000|2022-05-23 10:25:50|9483.4|9363.4|9483.54|9363.54|9483.54|9363.54|9483.4|9363.4|9
1653301560000|2022-05-23 10:26:00|9483.47|9363.47|9481.68|9361.68|9483.6|9363.6|9481.68|9361.68|9
1653301570000|2022-05-23 10:26:10|9481.44|9361.44|9480.53|9360.53|9481.44|9361.44|9480.52|9360.52|8
1653301580000|2022-05-23 10:26:20|9480.42|9360.42|9479.37|9359.37|9480.42|9360.42|9479.37|9359.37|8
1653301590000|2022-05-23 10:26:30|9479.51|9359.51|9480.1|9360.1|9480.1|9360.1|9479.15|9359.15|10
1653301600000|2022-05-23 10:26:40|9480.11|9360.11|9480.49|9360.49|9480.98|9360.98|9479.93|9359.93|10
1653301610000|2022-05-23 10:26:50|9480.53|9360.53|9480.55|9360.55|9480.62|9360.62|9480.44|9360.44|9
1653301620000|2022-05-23 10:27:00|9480.57|9360.57|9481.01|9361.01|9481.07|9361.07|9480.57|9360.57|9
1653301630000|2022-05-23 10:27:10|9480.96|9360.96|9481.85|9361.85|9481.85|9361.85|9480.56|9360.56|10
1653301640000|2022-05-23 10:27:20|9482.13|9362.13|9482.86|9362.86|9482.86|9362.86|9482.13|9362.13|10
1653301650000|2022-05-23 10:27:30|9482.96|9362.96|9483.47|9363.47|9483.47|9363.47|9482.79|9362.79|10
1653301660000|2022-05-23 10:27:40|9484.07|9364.07|9484.91|9364.91|9484.99|9364.99|9484.07|9364.07|10
1653301670000|2022-05-23 10:27:50|9485.25|9365.25|9485.77|9365.77|9485.77|9365.77|9484.92|9364.92|10
1653301680000|2022-05-23 10:28:00|9485.84|9365.84|9486.61|9366.61|9486.78|9366.78|9485.84|9365.84|10
1653301690000|2022-05-23 10:28:10|9486.66|9366.66|9487.97|9367.97|9487.97|9367.97|9486.66|9366.66|10
1653301700000|2022-05-23 10:28:20|9487.94|9367.94|9488.33|9368.33|9488.34|9368.34|9487.88|9367.88|8
1653301710000|2022-05-23 10:28:30|9488.39|9368.39|9488.62|9368.62|9489.54|9369.54|9488.39|9368.39|10
1653301720000|2022-05-23 10:28:40|9488.58|9368.58|9489.01|9369.01|9489.01|9369.01|9488.33|9368.33|10
1653301730000|2022-05-23 10:28:50|9488.89|9368.89|9489.85|9369.85|9489.85|9369.85|9488.89|9368.89|9
1653301740000|2022-05-23 10:29:00|9489.67|9369.67|9489.17|9369.17|9489.67|9369.67|9489.05|9369.05|10
1653301750000|2022-05-23 10:29:10|9489.28|9369.28|9488.63|9368.63|9489.44|9369.44|9488.63|9368.63|9
1653301760000|2022-05-23 10:29:20|9488.59|9368.59|9489.1|9369.1|9489.1|9369.1|9488.59|9368.59|9
1653301770000|2022-05-23 10:29:30|9489.16|9369.16|9489.41|9369.41|9489.45|9369.45|9489.05|9369.05|10
1653301780000|2022-05-23 10:29:40|9489.43|9369.43|9488.66|9368.66|9489.43|9369.43|9488.66|9368.66|8
1653301790000|2022-05-23 10:29:50|9488.68|9368.68|9488.88|9368.88|9488.88|9368.88|9487.91|9367.91|9
1653301800000|2022-05-23 10:30:00|9488.64|9368.64|9490.89|9370.89|9490.89|9370.89|9488.64|9368.64|9
1653301810000|2022-05-23 10:30:10|9490.95|9370.95|9492.63|9372.63|9492.63|9372.63|9490.95|9370.95|9
1653301820000|2022-05-23 10:30:20|9492.84|9372.84|9494.05|9374.05|9494.05|9374.05|9492.84|9372.84|10
1653301830000|2022-05-23 10:30:30|9494.13|9374.13|9493.84|9373.84|9494.13|9374.13|9493.55|9373.55|10
1653301840000|2022-05-23 10:30:40|9494.23|9374.23|9494.86|9374.86|9494.86|9374.86|9494.21|9374.21|10
1653301850000|2022-05-23 10:30:50|9494.87|9374.87|9495.99|9375.99|9495.99|9375.99|9494.87|9374.87|9
1653301860000|2022-05-23 10:31:00|9496|9376|9494.94|9374.94|9496|9376|9494.94|9374.94|10
1653301870000|2022-05-23 10:31:10|9494.74|9374.74|9493.18|9373.18|9494.74|9374.74|9493.18|9373.18|9
1653301880000|2022-05-23 10:31:20|9492.98|9372.98|9492.51|9372.51|9493.07|9373.07|9492.51|9372.51|9
1653301890000|2022-05-23 10:31:30|9491.95|9371.95|9489.63|9369.63|9491.95|9371.95|9489.63|9369.63|8
1653301900000|2022-05-23 10:31:40|9489.6|9369.6|9489.23|9369.23|9489.61|9369.61|9489.23|9369.23|9
1653301910000|2022-05-23 10:31:50|9489.19|9369.19|9488.49|9368.49|9489.19|9369.19|9488.49|9368.49|8
1653301920000|2022-05-23 10:32:00|9488.32|9368.32|9484.46|9364.46|9488.32|9368.32|9484.46|9364.46|10
1653301930000|2022-05-23 10:32:10|9484.1|9364.1|9481.27|9361.27|9484.1|9364.1|9481.27|9361.27|10
1653301940000|2022-05-23 10:32:20|9480.99|9360.99|9479.48|9359.48|9480.99|9360.99|9479.48|9359.48|10
1653301950000|2022-05-23 10:32:30|9479.51|9359.51|9478.68|9358.68|9479.51|9359.51|9478.66|9358.66|10
1653301960000|2022-05-23 10:32:40|9478.64|9358.64|9477.27|9357.27|9478.71|9358.71|9477.25|9357.25|9
1653301970000|2022-05-23 10:32:50|9477.28|9357.28|9475.47|9355.47|9477.49|9357.49|9475.47|9355.47|10
1653301980000|2022-05-23 10:33:00|9475.16|9355.16|9474.06|9354.06|9475.16|9355.16|9474.06|9354.06|8
1653301990000|2022-05-23 10:33:10|9473.76|9353.76|9473.15|9353.15|9473.76|9353.76|9473.15|9353.15|9
1653302000000|2022-05-23 10:33:20|9473.04|9353.04|9473.71|9353.71|9473.73|9353.73|9472.88|9352.88|10
1653302010000|2022-05-23 10:33:30|9473.72|9353.72|9472.45|9352.45|9473.72|9353.72|9472.45|9352.45|10
1653302020000|2022-05-23 10:33:40|9472.5|9352.5|9471.4|9351.4|9472.5|9352.5|9471.4|9351.4|10
1653302030000|2022-05-23 10:33:50|9471.31|9351.31|9471.07|9351.07|9471.31|9351.31|9471.07|9351.07|9
1653302040000|2022-05-23 10:34:00|9470.85|9350.85|9471.33|9351.33|9471.46|9351.46|9470.76|9350.76|10
1653302050000|2022-05-23 10:34:10|9471.3|9351.3|9470.82|9350.82|9471.3|9351.3|9470.61|9350.61|9
1653302060000|2022-05-23 10:34:20|9470.92|9350.92|9471.7|9351.7|9471.76|9351.76|9470.92|9350.92|9
1653302070000|2022-05-23 10:34:30|9471.71|9351.71|9471.5|9351.5|9471.71|9351.71|9471.5|9351.5|10
1653302080000|2022-05-23 10:34:40|9471.47|9351.47|9470.36|9350.36|9471.47|9351.47|9470.36|9350.36|9
1653302090000|2022-05-23 10:34:50|9470.33|9350.33|9470.13|9350.13|9470.33|9350.33|9470.01|9350.01|8
1653302100000|2022-05-23 10:35:00|9470.09|9350.09|9473.36|9353.36|9473.36|9353.36|9470.09|9350.09|10
1653302110000|2022-05-23 10:35:10|9474.07|9354.07|9475.7|9355.7|9475.86|9355.86|9474.07|9354.07|10
1653302120000|2022-05-23 10:35:20|9475.94|9355.94|9475.28|9355.28|9475.94|9355.94|9475.25|9355.25|10
1653302130000|2022-05-23 10:35:30|9475.27|9355.27|9474.27|9354.27|9475.34|9355.34|9474.19|9354.19|10
1653302140000|2022-05-23 10:35:40|9474.05|9354.05|9474.12|9354.12|9474.12|9354.12|9473.63|9353.63|10
1653302150000|2022-05-23 10:35:50|9473.94|9353.94|9475.24|9355.24|9475.24|9355.24|9473.94|9353.94|10
1653302160000|2022-05-23 10:36:00|9475.26|9355.26|9475.48|9355.48|9475.76|9355.76|9475.26|9355.26|9
1653302170000|2022-05-23 10:36:10|9475.35|9355.35|9474.16|9354.16|9475.35|9355.35|9474.16|9354.16|9
1653302180000|2022-05-23 10:36:20|9474.04|9354.04|9472.59|9352.59|9474.04|9354.04|9472.59|9352.59|10
1653302190000|2022-05-23 10:36:30|9471.92|9351.92|9470.51|9350.51|9471.92|9351.92|9470.51|9350.51|9
1653302200000|2022-05-23 10:36:40|9470.42|9350.42|9471.68|9351.68|9471.68|9351.68|9470.01|9350.01|10
1653302210000|2022-05-23 10:36:50|9471.34|9351.34|9471.2|9351.2|9471.49|9351.49|9471.14|9351.14|10
1653302220000|2022-05-23 10:37:00|9471.13|9351.13|9470.54|9350.54|9471.14|9351.14|9469.95|9349.95|10
1653302230000|2022-05-23 10:37:10|9470.37|9350.37|9470.56|9350.56|9470.91|9350.91|9470.24|9350.24|8
1653302240000|2022-05-23 10:37:20|9470.47|9350.47|9470.37|9350.37|9470.47|9350.47|9470.18|9350.18|9
1653302250000|2022-05-23 10:37:30|9470.5|9350.5|9471.45|9351.45|9471.45|9351.45|9470.5|9350.5|10
1653302260000|2022-05-23 10:37:40|9471.43|9351.43|9470.41|9350.41|9471.48|9351.48|9470.41|9350.41|10
1653302270000|2022-05-23 10:37:50|9470.46|9350.46|9467.65|9347.65|9470.46|9350.46|9467.65|9347.65|9
1653302280000|2022-05-23 10:38:00|9467.52|9347.52|9467.21|9347.21|9467.63|9347.63|9467.19|9347.19|10
1653302290000|2022-05-23 10:38:10|9467.24|9347.24|9468|9348|9468.07|9348.07|9467.24|9347.24|10
1653302300000|2022-05-23 10:38:20|9468.12|9348.12|9468.37|9348.37|9468.58|9348.58|9467.77|9347.77|10
1653302310000|2022-05-23 10:38:30|9468.36|9348.36|9468.83|9348.83|9468.83|9348.83|9468.33|9348.33|9
1653302320000|2022-05-23 10:38:40|9468.97|9348.97|9470.99|9350.99|9470.99|9350.99|9468.97|9348.97|10
1653302330000|2022-05-23 10:38:50|9471.1|9351.1|9472.1|9352.1|9472.1|9352.1|9471.1|9351.1|9
1653302340000|2022-05-23 10:39:00|9472.26|9352.26|9472.78|9352.78|9472.79|9352.79|9472.26|9352.26|9
1653302350000|2022-05-23 10:39:10|9472.93|9352.93|9472.43|9352.43|9473.19|9353.19|9472.43|9352.43|10
1653302360000|2022-05-23 10:39:20|9472.17|9352.17|9471.92|9351.92|9472.71|9352.71|9471.77|9351.77|10
1653302370000|2022-05-23 10:39:30|9471.96|9351.96|9472.54|9352.54|9472.54|9352.54|9471.96|9351.96|10
1653302380000|2022-05-23 10:39:40|9472.58|9352.58|9473.28|9353.28|9473.54|9353.54|9472.58|9352.58|9
1653302390000|2022-05-23 10:39:50|9473.33|9353.33|9473.52|9353.52|9474.06|9354.06|9473.27|9353.27|10
1653302400000|2022-05-23 10:40:00|9473.68|9353.68|9472.61|9352.61|9473.89|9353.89|9472.6|9352.6|10
1653302410000|2022-05-23 10:40:10|9472.54|9352.54|9472.24|9352.24|9472.54|9352.54|9472.24|9352.24|6
1653302420000|2022-05-23 10:40:20|9472.2|9352.2|9472.81|9352.81|9472.81|9352.81|9471.79|9351.79|9
1653302430000|2022-05-23 10:40:30|9473.01|9353.01|9473.9|9353.9|9473.9|9353.9|9473.01|9353.01|9
1653302440000|2022-05-23 10:40:40|9474.45|9354.45|9475.14|9355.14|9475.16|9355.16|9474.45|9354.45|9
1653302450000|2022-05-23 10:40:50|9475.31|9355.31|9476.1|9356.1|9476.1|9356.1|9475.31|9355.31|10
1653302460000|2022-05-23 10:41:00|9476.2|9356.2|9475.88|9355.88|9476.2|9356.2|9475.78|9355.78|10
1653302470000|2022-05-23 10:41:10|9475.87|9355.87|9475.33|9355.33|9475.89|9355.89|9475.22|9355.22|10
1653302480000|2022-05-23 10:41:20|9475.25|9355.25|9475.97|9355.97|9476.04|9356.04|9475.25|9355.25|10
1653302490000|2022-05-23 10:41:30|9475.76|9355.76|9475.8|9355.8|9475.91|9355.91|9475.72|9355.72|7
1653302500000|2022-05-23 10:41:40|9475.91|9355.91|9476.09|9356.09|9476.09|9356.09|9475.79|9355.79|10
1653302510000|2022-05-23 10:41:50|9476.24|9356.24|9476.79|9356.79|9476.79|9356.79|9476.19|9356.19|9
1653302520000|2022-05-23 10:42:00|9476.81|9356.81|9477.98|9357.98|9477.98|9357.98|9476.81|9356.81|10
1653302530000|2022-05-23 10:42:10|9478.03|9358.03|9479.43|9359.43|9479.43|9359.43|9478.03|9358.03|10
1653302540000|2022-05-23 10:42:20|9479.46|9359.46|9479.82|9359.82|9479.82|9359.82|9479.05|9359.05|10
1653302550000|2022-05-23 10:42:30|9479.89|9359.89|9480.37|9360.37|9480.37|9360.37|9479.89|9359.89|8
1653302560000|2022-05-23 10:42:40|9480.49|9360.49|9480.14|9360.14|9480.52|9360.52|9480.11|9360.11|9
1653302570000|2022-05-23 10:42:50|9480.17|9360.17|9480.61|9360.61|9480.61|9360.61|9480.08|9360.08|9
1653302580000|2022-05-23 10:43:00|9480.67|9360.67|9480.82|9360.82|9481.04|9361.04|9480.67|9360.67|8
1653302590000|2022-05-23 10:43:10|9480.81|9360.81|9481.88|9361.88|9481.88|9361.88|9480.81|9360.81|9
1653302600000|2022-05-23 10:43:20|9481.83|9361.83|9480.84|9360.84|9481.83|9361.83|9480.33|9360.33|10
1653302610000|2022-05-23 10:43:30|9481.1|9361.1|9482.89|9362.89|9482.89|9362.89|9481.09|9361.09|9
1653302620000|2022-05-23 10:43:40|9482.91|9362.91|9483.33|9363.33|9483.33|9363.33|9482.89|9362.89|10
1653302630000|2022-05-23 10:43:50|9483.37|9363.37|9483.92|9363.92|9483.92|9363.92|9483.01|9363.01|10
1653302640000|2022-05-23 10:44:00|9483.93|9363.93|9484.46|9364.46|9484.49|9364.49|9483.93|9363.93|9
1653302650000|2022-05-23 10:44:10|9484.53|9364.53|9484.66|9364.66|9484.73|9364.73|9484.47|9364.47|10
1653302660000|2022-05-23 10:44:20|9485.1|9365.1|9485.12|9365.12|9485.46|9365.46|9485.1|9365.1|10
1653302670000|2022-05-23 10:44:30|9485.08|9365.08|9484.82|9364.82|9485.08|9365.08|9484.48|9364.48|10
1653302680000|2022-05-23 10:44:40|9484.96|9364.96|9485.29|9365.29|9485.29|9365.29|9484.96|9364.96|10
1653302690000|2022-05-23 10:44:50|9485.33|9365.33|9485.96|9365.96|9485.97|9365.97|9485.33|9365.33|9
1653302700000|2022-05-23 10:45:00|9485.97|9365.97|9488.17|9368.17|9488.17|9368.17|9485.97|9365.97|8
1653302710000|2022-05-23 10:45:10|9488.28|9368.28|9489.74|9369.74|9489.74|9369.74|9488.25|9368.25|10
1653302720000|2022-05-23 10:45:20|9489.52|9369.52|9491.16|9371.16|9491.58|9371.58|9489.52|9369.52|10
1653302730000|2022-05-23 10:45:30|9491.21|9371.21|9491.65|9371.65|9491.78|9371.78|9491.02|9371.02|10
1653302740000|2022-05-23 10:45:40|9491.78|9371.78|9492.06|9372.06|9492.2|9372.2|9491.78|9371.78|10
1653302750000|2022-05-23 10:45:50|9491.86|9371.86|9492.28|9372.28|9492.28|9372.28|9491.86|9371.86|9
1653302760000|2022-05-23 10:46:00|9492.06|9372.06|9492.12|9372.12|9492.16|9372.16|9492.04|9372.04|10
1653302770000|2022-05-23 10:46:10|9492.1|9372.1|9492.14|9372.14|9492.24|9372.24|9491.99|9371.99|9
1653302780000|2022-05-23 10:46:20|9492.07|9372.07|9492.36|9372.36|9492.86|9372.86|9492.07|9372.07|10
1653302790000|2022-05-23 10:46:30|9492.32|9372.32|9491.04|9371.04|9492.41|9372.41|9491.04|9371.04|10
1653302800000|2022-05-23 10:46:40|9490.92|9370.92|9489.31|9369.31|9490.92|9370.92|9489.31|9369.31|9
1653302810000|2022-05-23 10:46:50|9489.27|9369.27|9488.62|9368.62|9489.28|9369.28|9488.62|9368.62|9
1653302820000|2022-05-23 10:47:00|9488.63|9368.63|9487.33|9367.33|9488.63|9368.63|9487.33|9367.33|9
1653302830000|2022-05-23 10:47:10|9487.23|9367.23|9485.21|9365.21|9487.23|9367.23|9485.21|9365.21|10
1653302840000|2022-05-23 10:47:20|9484.76|9364.76|9483.57|9363.57|9484.76|9364.76|9483.57|9363.57|10
1653302850000|2022-05-23 10:47:30|9483.66|9363.66|9482.62|9362.62|9483.66|9363.66|9482.6|9362.6|10
1653302860000|2022-05-23 10:47:40|9482.57|9362.57|9484.72|9364.72|9484.72|9364.72|9482.57|9362.57|10
1653302870000|2022-05-23 10:47:50|9484.8|9364.8|9486.16|9366.16|9486.95|9366.95|9484.34|9364.34|10
1653302880000|2022-05-23 10:48:00|9486.15|9366.15|9486.87|9366.87|9486.87|9366.87|9486.15|9366.15|10
1653302890000|2022-05-23 10:48:10|9487.64|9367.64|9488.89|9368.89|9488.89|9368.89|9487.64|9367.64|10
1653302900000|2022-05-23 10:48:20|9488.97|9368.97|9490.37|9370.37|9490.37|9370.37|9488.97|9368.97|8
1653302910000|2022-05-23 10:48:30|9490.79|9370.79|9493.39|9373.39|9493.39|9373.39|9490.61|9370.61|10
1653302920000|2022-05-23 10:48:40|9493.3|9373.3|9494.57|9374.57|9494.69|9374.69|9493.23|9373.23|10
1653302930000|2022-05-23 10:48:50|9494.47|9374.47|9495.82|9375.82|9495.82|9375.82|9494.47|9374.47|10
1653302940000|2022-05-23 10:49:00|9495.84|9375.84|9495.68|9375.68|9496.17|9376.17|9495.68|9375.68|10
1653302950000|2022-05-23 10:49:10|9495.7|9375.7|9495.4|9375.4|9495.7|9375.7|9495.04|9375.04|10
1653302960000|2022-05-23 10:49:20|9495.3|9375.3|9494.38|9374.38|9495.38|9375.38|9494.38|9374.38|9
1653302970000|2022-05-23 10:49:30|9494.37|9374.37|9493.95|9373.95|9494.82|9374.82|9493.95|9373.95|9
1653302980000|2022-05-23 10:49:40|9493.88|9373.88|9494.62|9374.62|9494.62|9374.62|9493.86|9373.86|10
1653302990000|2022-05-23 10:49:50|9494.93|9374.93|9494.81|9374.81|9495.14|9375.14|9494.79|9374.79|10
1653303000000|2022-05-23 10:50:00|9494.79|9374.79|9493.93|9373.93|9494.79|9374.79|9493.72|9373.72|10
1653303010000|2022-05-23 10:50:10|9493.9|9373.9|9492.76|9372.76|9493.9|9373.9|9492.76|9372.76|10
1653303020000|2022-05-23 10:50:20|9492.73|9372.73|9491.24|9371.24|9492.73|9372.73|9491.24|9371.24|10
1653303030000|2022-05-23 10:50:30|9491.34|9371.34|9489.44|9369.44|9491.34|9371.34|9489.44|9369.44|10
1653303040000|2022-05-23 10:50:40|9489.42|9369.42|9488.9|9368.9|9489.42|9369.42|9488.64|9368.64|10
1653303050000|2022-05-23 10:50:50|9488.99|9368.99|9487.96|9367.96|9488.99|9368.99|9487.96|9367.96|9
1653303060000|2022-05-23 10:51:00|9487.93|9367.93|9489.12|9369.12|9489.12|9369.12|9487.93|9367.93|9
1653303070000|2022-05-23 10:51:10|9489.08|9369.08|9488.81|9368.81|9489.24|9369.24|9488.81|9368.81|10
1653303080000|2022-05-23 10:51:20|9488.87|9368.87|9488.63|9368.63|9488.88|9368.88|9488.63|9368.63|10
1653303090000|2022-05-23 10:51:30|9488.24|9368.24|9486.72|9366.72|9488.37|9368.37|9486.72|9366.72|9
1653303100000|2022-05-23 10:51:40|9486.68|9366.68|9485.99|9365.99|9486.93|9366.93|9485.77|9365.77|10
1653303110000|2022-05-23 10:51:50|9484.9|9364.9|9485.21|9365.21|9485.31|9365.31|9484.9|9364.9|8
1653303120000|2022-05-23 10:52:00|9485.18|9365.18|9483.21|9363.21|9485.53|9365.53|9483.21|9363.21|10
1653303130000|2022-05-23 10:52:10|9482.89|9362.89|9481.44|9361.44|9482.89|9362.89|9481.44|9361.44|10
1653303140000|2022-05-23 10:52:20|9481.35|9361.35|9480.82|9360.82|9481.35|9361.35|9480.82|9360.82|10
1653303150000|2022-05-23 10:52:30|9480.54|9360.54|9476.43|9356.43|9480.54|9360.54|9476.29|9356.29|10
1653303160000|2022-05-23 10:52:40|9476.64|9356.64|9475.43|9355.43|9476.64|9356.64|9475.29|9355.29|9
1653303170000|2022-05-23 10:52:50|9474.35|9354.35|9474.96|9354.96|9475|9355|9474.35|9354.35|10
1653303180000|2022-05-23 10:53:00|9475.01|9355.01|9474.61|9354.61|9475.12|9355.12|9474.39|9354.39|10
1653303190000|2022-05-23 10:53:10|9474.48|9354.48|9475|9355|9475.09|9355.09|9474.32|9354.32|10
1653303200000|2022-05-23 10:53:20|9475.95|9355.95|9476.85|9356.85|9476.85|9356.85|9475.94|9355.94|9
1653303210000|2022-05-23 10:53:30|9476.87|9356.87|9476.61|9356.61|9476.9|9356.9|9476.52|9356.52|9
1653303220000|2022-05-23 10:53:40|9476.66|9356.66|9477.36|9357.36|9477.36|9357.36|9476.66|9356.66|8
1653303230000|2022-05-23 10:53:50|9477.27|9357.27|9477.15|9357.15|9477.29|9357.29|9477.15|9357.15|7
1653303240000|2022-05-23 10:54:00|9477.06|9357.06|9476.15|9356.15|9477.08|9357.08|9476.15|9356.15|9
1653303250000|2022-05-23 10:54:10|9476.24|9356.24|9476.78|9356.78|9476.78|9356.78|9476.13|9356.13|10
1653303260000|2022-05-23 10:54:20|9476.81|9356.81|9477.16|9357.16|9477.36|9357.36|9476.81|9356.81|10
1653303270000|2022-05-23 10:54:30|9477.2|9357.2|9475.89|9355.89|9477.2|9357.2|9475.72|9355.72|10
1653303280000|2022-05-23 10:54:40|9476.11|9356.11|9475.99|9355.99|9476.11|9356.11|9475.56|9355.56|9
1653303290000|2022-05-23 10:54:50|9476|9356|9478|9358|9478|9358|9476|9356|8
1653303300000|2022-05-23 10:55:00|9478.09|9358.09|9479.38|9359.38|9479.38|9359.38|9478.05|9358.05|10
1653303310000|2022-05-23 10:55:10|9479.47|9359.47|9479.69|9359.69|9479.83|9359.83|9479.47|9359.47|9
1653303320000|2022-05-23 10:55:20|9479.73|9359.73|9479.7|9359.7|9479.8|9359.8|9479.64|9359.64|10
1653303330000|2022-05-23 10:55:30|9479.64|9359.64|9479.56|9359.56|9479.83|9359.83|9479.56|9359.56|9
1653303340000|2022-05-23 10:55:40|9479.68|9359.68|9481.2|9361.2|9481.2|9361.2|9479.68|9359.68|9
1653303350000|2022-05-23 10:55:50|9481.89|9361.89|9483.14|9363.14|9483.23|9363.23|9481.89|9361.89|10
1653303360000|2022-05-23 10:56:00|9483.12|9363.12|9482.07|9362.07|9483.12|9363.12|9481.97|9361.97|8
1653303370000|2022-05-23 10:56:10|9481.86|9361.86|9483.74|9363.74|9483.74|9363.74|9481.86|9361.86|9
1653303380000|2022-05-23 10:56:20|9483.89|9363.89|9484.03|9364.03|9484.31|9364.31|9483.84|9363.84|9
1653303390000|2022-05-23 10:56:30|9483.95|9363.95|9483.93|9363.93|9484.12|9364.12|9483.93|9363.93|5
1653303400000|2022-05-23 10:56:40|9484.02|9364.02|9483.73|9363.73|9484.02|9364.02|9483.71|9363.71|8
1653303410000|2022-05-23 10:56:50|9483.81|9363.81|9484.02|9364.02|9484.19|9364.19|9483.81|9363.81|10
1653303420000|2022-05-23 10:57:00|9484.1|9364.1|9484.12|9364.12|9484.17|9364.17|9484.04|9364.04|9
1653303430000|2022-05-23 10:57:10|9484.15|9364.15|9485.27|9365.27|9485.3|9365.3|9484.15|9364.15|9
1653303440000|2022-05-23 10:57:20|9485.38|9365.38|9487.37|9367.37|9487.37|9367.37|9485.38|9365.38|10
1653303450000|2022-05-23 10:57:30|9487.55|9367.55|9488.12|9368.12|9488.37|9368.37|9487.55|9367.55|10
1653303460000|2022-05-23 10:57:40|9488.13|9368.13|9488.33|9368.33|9488.57|9368.57|9488.09|9368.09|10
1653303470000|2022-05-23 10:57:50|9488.39|9368.39|9489.22|9369.22|9489.22|9369.22|9488.39|9368.39|8
1653303480000|2022-05-23 10:58:00|9489.3|9369.3|9489.59|9369.59|9489.76|9369.76|9489.3|9369.3|7
1653303490000|2022-05-23 10:58:10|9489.53|9369.53|9489.46|9369.46|9489.53|9369.53|9489.32|9369.32|10
1653303500000|2022-05-23 10:58:20|9489.47|9369.47|9489.24|9369.24|9489.48|9369.48|9489.03|9369.03|9
1653303510000|2022-05-23 10:58:30|9489.2|9369.2|9489.82|9369.82|9489.82|9369.82|9488.88|9368.88|8
1653303520000|2022-05-23 10:58:40|9489.97|9369.97|9490.86|9370.86|9490.86|9370.86|9489.97|9369.97|9
1653303530000|2022-05-23 10:58:50|9491.13|9371.13|9492.88|9372.88|9492.88|9372.88|9491.1|9371.1|10
1653303540000|2022-05-23 10:59:00|9492.63|9372.63|9495.52|9375.52|9495.88|9375.88|9492.63|9372.63|10
1653303550000|2022-05-23 10:59:10|9495.39|9375.39|9496.09|9376.09|9496.25|9376.25|9495.18|9375.18|9
1653303560000|2022-05-23 10:59:20|9496.15|9376.15|9496.19|9376.19|9496.25|9376.25|9495.83|9375.83|10
1653303570000|2022-05-23 10:59:30|9495.68|9375.68|9495.69|9375.69|9495.69|9375.69|9495.01|9375.01|10
1653303580000|2022-05-23 10:59:40|9495.74|9375.74|9497.07|9377.07|9497.07|9377.07|9495.74|9375.74|10
1653303590000|2022-05-23 10:59:50|9497.1|9377.1|9497.57|9377.57|9497.63|9377.63|9497.1|9377.1|9
1653303600000|2022-05-23 11:00:00|9497.56|9377.56|9497.06|9377.06|9498.15|9378.15|9497.06|9377.06|10
1653303610000|2022-05-23 11:00:10|9496.87|9376.87|9496.25|9376.25|9496.87|9376.87|9496.05|9376.05|9
1653303620000|2022-05-23 11:00:20|9496.32|9376.32|9497.56|9377.56|9497.56|9377.56|9496.32|9376.32|10
1653303630000|2022-05-23 11:00:30|9497.57|9377.57|9497.28|9377.28|9497.63|9377.63|9497.16|9377.16|10
1653303640000|2022-05-23 11:00:40|9497.27|9377.27|9496.45|9376.45|9497.28|9377.28|9496.45|9376.45|10
1653303650000|2022-05-23 11:00:50|9496.41|9376.41|9497.39|9377.39|9497.51|9377.51|9496.41|9376.41|10
1653303660000|2022-05-23 11:01:00|9496.74|9376.74|9496.93|9376.93|9496.93|9376.93|9496.7|9376.7|9
1653303670000|2022-05-23 11:01:10|9496.87|9376.87|9497.1|9377.1|9497.22|9377.22|9496.84|9376.84|8
1653303680000|2022-05-23 11:01:20|9497.45|9377.45|9497.4|9377.4|9497.52|9377.52|9497.4|9377.4|9
1653303690000|2022-05-23 11:01:30|9497.49|9377.49|9496.66|9376.66|9497.49|9377.49|9496.61|9376.61|10
1653303700000|2022-05-23 11:01:40|9496.67|9376.67|9497.09|9377.09|9497.19|9377.19|9496.67|9376.67|10
1653303710000|2022-05-23 11:01:50|9497.11|9377.11|9498.61|9378.61|9498.61|9378.61|9497.11|9377.11|10
1653303720000|2022-05-23 11:02:00|9499|9379|9500.96|9380.96|9500.96|9380.96|9499|9379|10
1653303730000|2022-05-23 11:02:10|9501.04|9381.04|9503.13|9383.13|9503.13|9383.13|9500.95|9380.95|10
1653303740000|2022-05-23 11:02:20|9503.27|9383.27|9504.46|9384.46|9504.8|9384.8|9503.27|9383.27|9
1653303750000|2022-05-23 11:02:30|9504.68|9384.68|9507.92|9387.92|9507.92|9387.92|9504.68|9384.68|10
1653303760000|2022-05-23 11:02:40|9508.56|9388.56|9511.78|9391.78|9511.78|9391.78|9508.34|9388.34|10
1653303770000|2022-05-23 11:02:50|9512.71|9392.71|9516.87|9396.87|9517.2|9397.2|9512.71|9392.71|10
1653303780000|2022-05-23 11:03:00|9516.76|9396.76|9516.47|9396.47|9516.94|9396.94|9516.47|9396.47|10
1653303790000|2022-05-23 11:03:10|9516.64|9396.64|9517.76|9397.76|9517.77|9397.77|9516.64|9396.64|10
1653303800000|2022-05-23 11:03:20|9517.75|9397.75|9518.3|9398.3|9518.3|9398.3|9517.51|9397.51|9
1653303810000|2022-05-23 11:03:30|9517.76|9397.76|9516.64|9396.64|9518.02|9398.02|9516.58|9396.58|10
1653303820000|2022-05-23 11:03:40|9516.34|9396.34|9516.67|9396.67|9516.67|9396.67|9516.22|9396.22|9
1653303830000|2022-05-23 11:03:50|9516.55|9396.55|9518.16|9398.16|9518.16|9398.16|9516.4|9396.4|9
1653303840000|2022-05-23 11:04:00|9518.25|9398.25|9517.88|9397.88|9518.38|9398.38|9517.88|9397.88|10
1653303850000|2022-05-23 11:04:10|9518.2|9398.2|9518.42|9398.42|9518.81|9398.81|9518.2|9398.2|10
1653303860000|2022-05-23 11:04:20|9518.18|9398.18|9517.66|9397.66|9518.2|9398.2|9517.66|9397.66|10
1653303870000|2022-05-23 11:04:30|9517.57|9397.57|9520.22|9400.22|9520.31|9400.31|9517.57|9397.57|10
1653303880000|2022-05-23 11:04:40|9520.59|9400.59|9520.99|9400.99|9521.03|9401.03|9520.59|9400.59|10
1653303890000|2022-05-23 11:04:50|9520.95|9400.95|9522.01|9402.01|9522.01|9402.01|9520.84|9400.84|10
1653303900000|2022-05-23 11:05:00|9522.05|9402.05|9524.13|9404.13|9524.13|9404.13|9522.05|9402.05|10
1653303910000|2022-05-23 11:05:10|9524.17|9404.17|9525.7|9405.7|9525.7|9405.7|9523.69|9403.69|10
1653303920000|2022-05-23 11:05:20|9525.85|9405.85|9526.03|9406.03|9526.47|9406.47|9525.85|9405.85|9
1653303930000|2022-05-23 11:05:30|9525.97|9405.97|9526.14|9406.14|9526.14|9406.14|9525.76|9405.76|10
1653303940000|2022-05-23 11:05:40|9526.21|9406.21|9525.74|9405.74|9526.28|9406.28|9525.74|9405.74|10
1653303950000|2022-05-23 11:05:50|9525.45|9405.45|9525.9|9405.9|9525.9|9405.9|9525.45|9405.45|9
1653303960000|2022-05-23 11:06:00|9525.82|9405.82|9527.27|9407.27|9527.27|9407.27|9525.82|9405.82|10
1653303970000|2022-05-23 11:06:10|9527.74|9407.74|9530.96|9410.96|9531.2|9411.2|9527.74|9407.74|10
1653303980000|2022-05-23 11:06:20|9531.23|9411.23|9533.9|9413.9|9533.9|9413.9|9531.23|9411.23|10
1653303990000|2022-05-23 11:06:30|9534.06|9414.06|9536.1|9416.1|9536.2|9416.2|9534.06|9414.06|10
1653304000000|2022-05-23 11:06:40|9535.74|9415.74|9536.87|9416.87|9537|9417|9535.74|9415.74|9
1653304010000|2022-05-23 11:06:50|9536.61|9416.61|9535.77|9415.77|9536.72|9416.72|9535.77|9415.77|10
1653304020000|2022-05-23 11:07:00|9536.01|9416.01|9536.13|9416.13|9536.44|9416.44|9535.75|9415.75|9
1653304030000|2022-05-23 11:07:10|9536.2|9416.2|9535.4|9415.4|9536.48|9416.48|9535.4|9415.4|8
1653304040000|2022-05-23 11:07:20|9535.44|9415.44|9535.34|9415.34|9535.65|9415.65|9535.27|9415.27|9
1653304050000|2022-05-23 11:07:30|9535.24|9415.24|9535.56|9415.56|9535.67|9415.67|9535.13|9415.13|10
1653304060000|2022-05-23 11:07:40|9535.98|9415.98|9535.43|9415.43|9536.45|9416.45|9535.43|9415.43|10
1653304070000|2022-05-23 11:07:50|9535.38|9415.38|9536.06|9416.06|9536.18|9416.18|9535.36|9415.36|10
1653304080000|2022-05-23 11:08:00|9536.4|9416.4|9536.68|9416.68|9536.7|9416.7|9536.38|9416.38|9
1653304090000|2022-05-23 11:08:10|9536.63|9416.63|9536.06|9416.06|9536.63|9416.63|9535.92|9415.92|8
1653304100000|2022-05-23 11:08:20|9535.88|9415.88|9536.37|9416.37|9536.37|9416.37|9535.6|9415.6|10
1653304110000|2022-05-23 11:08:30|9536.6|9416.6|9537.01|9417.01|9537.07|9417.07|9536.6|9416.6|10
1653304120000|2022-05-23 11:08:40|9537.17|9417.17|9537.13|9417.13|9537.53|9417.53|9537.1|9417.1|9
1653304130000|2022-05-23 11:08:50|9537.16|9417.16|9537.29|9417.29|9537.36|9417.36|9537.09|9417.09|9
1653304140000|2022-05-23 11:09:00|9537.23|9417.23|9535.42|9415.42|9537.23|9417.23|9534.75|9414.75|10
1653304150000|2022-05-23 11:09:10|9535.76|9415.76|9536.27|9416.27|9536.32|9416.32|9535.72|9415.72|10
1653304160000|2022-05-23 11:09:20|9536.14|9416.14|9535.15|9415.15|9536.14|9416.14|9535.14|9415.14|9
1653304170000|2022-05-23 11:09:30|9535.17|9415.17|9533.78|9413.78|9535.41|9415.41|9533.69|9413.69|10
1653304180000|2022-05-23 11:09:40|9533.92|9413.92|9533.28|9413.28|9534.45|9414.45|9533.28|9413.28|10
1653304190000|2022-05-23 11:09:50|9533.12|9413.12|9533.97|9413.97|9533.97|9413.97|9533.12|9413.12|10
1653304200000|2022-05-23 11:10:00|9534.18|9414.18|9536.73|9416.73|9536.73|9416.73|9534.18|9414.18|10
1653304210000|2022-05-23 11:10:10|9536.78|9416.78|9536.45|9416.45|9536.87|9416.87|9536.45|9416.45|8
1653304220000|2022-05-23 11:10:20|9536.33|9416.33|9538.02|9418.02|9538.02|9418.02|9536.11|9416.11|10
1653304230000|2022-05-23 11:10:30|9538.6|9418.6|9538.85|9418.85|9539.23|9419.23|9538.6|9418.6|10
1653304240000|2022-05-23 11:10:40|9538.94|9418.94|9539.81|9419.81|9540.73|9420.73|9538.94|9418.94|9
1653304250000|2022-05-23 11:10:50|9539.39|9419.39|9539.27|9419.27|9539.58|9419.58|9538.99|9418.99|9
1653304260000|2022-05-23 11:11:00|9539.98|9419.98|9540.07|9420.07|9540.13|9420.13|9539.65|9419.65|9
1653304270000|2022-05-23 11:11:10|9540.17|9420.17|9540|9420|9540.17|9420.17|9539.93|9419.93|10
1653304280000|2022-05-23 11:11:20|9539.99|9419.99|9542.74|9422.74|9542.74|9422.74|9539.94|9419.94|10
1653304290000|2022-05-23 11:11:30|9543.05|9423.05|9544.29|9424.29|9544.29|9424.29|9542.99|9422.99|10
1653304300000|2022-05-23 11:11:40|9543.84|9423.84|9546.44|9426.44|9546.85|9426.85|9543.84|9423.84|10
1653304310000|2022-05-23 11:11:50|9546.59|9426.59|9547.86|9427.86|9547.86|9427.86|9546.59|9426.59|9
1653304320000|2022-05-23 11:12:00|9547.75|9427.75|9548.48|9428.48|9548.62|9428.62|9547.75|9427.75|9
1653304330000|2022-05-23 11:12:10|9548.49|9428.49|9548.19|9428.19|9548.71|9428.71|9548.19|9428.19|9
1653304340000|2022-05-23 11:12:20|9548.24|9428.24|9550.36|9430.36|9550.36|9430.36|9548.24|9428.24|10
1653304350000|2022-05-23 11:12:30|9550.87|9430.87|9554.55|9434.55|9554.55|9434.55|9550.75|9430.75|9
1653304360000|2022-05-23 11:12:40|9554.21|9434.21|9555.45|9435.45|9556.3|9436.3|9554.21|9434.21|10
1653304370000|2022-05-23 11:12:50|9555.77|9435.77|9555.74|9435.74|9556.21|9436.21|9555.58|9435.58|10
1653304380000|2022-05-23 11:13:00|9555.28|9435.28|9555.43|9435.43|9556.22|9436.22|9555.18|9435.18|10
1653304390000|2022-05-23 11:13:10|9555.03|9435.03|9553.26|9433.26|9555.03|9435.03|9552.91|9432.91|10
1653304400000|2022-05-23 11:13:20|9552.75|9432.75|9552.59|9432.59|9552.96|9432.96|9552.25|9432.25|9
1653304410000|2022-05-23 11:13:30|9552.36|9432.36|9552.87|9432.87|9553.06|9433.06|9552.15|9432.15|10
1653304420000|2022-05-23 11:13:40|9553.01|9433.01|9553.1|9433.1|9553.31|9433.31|9552.35|9432.35|10
1653304430000|2022-05-23 11:13:50|9553.56|9433.56|9554.05|9434.05|9554.87|9434.87|9552.52|9432.52|9
1653304440000|2022-05-23 11:14:00|9553.75|9433.75|9554.11|9434.11|9554.68|9434.68|9553.75|9433.75|10
1653304450000|2022-05-23 11:14:10|9554.39|9434.39|9555.5|9435.5|9555.67|9435.67|9554.39|9434.39|10
1653304460000|2022-05-23 11:14:20|9555.31|9435.31|9557.08|9437.08|9557.08|9437.08|9555.02|9435.02|10
1653304470000|2022-05-23 11:14:30|9555.99|9435.99|9555.93|9435.93|9556.7|9436.7|9555.88|9435.88|10
1653304480000|2022-05-23 11:14:40|9556.18|9436.18|9555.39|9435.39|9556.18|9436.18|9555.29|9435.29|9
1653304490000|2022-05-23 11:14:50|9555.6|9435.6|9555.21|9435.21|9555.61|9435.61|9555.07|9435.07|10
1653304500000|2022-05-23 11:15:00|9555.32|9435.32|9554.56|9434.56|9555.32|9435.32|9554.37|9434.37|10
1653304510000|2022-05-23 11:15:10|9554.37|9434.37|9553.87|9433.87|9554.37|9434.37|9553.63|9433.63|10
1653304520000|2022-05-23 11:15:20|9553.66|9433.66|9552.67|9432.67|9553.66|9433.66|9552.64|9432.64|10
1653304530000|2022-05-23 11:15:30|9552.73|9432.73|9551.77|9431.77|9552.81|9432.81|9551.75|9431.75|9
1653304540000|2022-05-23 11:15:40|9551.96|9431.96|9552.71|9432.71|9552.84|9432.84|9551.96|9431.96|9
1653304550000|2022-05-23 11:15:50|9552.09|9432.09|9553.36|9433.36|9553.58|9433.58|9552.09|9432.09|9
1653304560000|2022-05-23 11:16:00|9553.61|9433.61|9554.47|9434.47|9554.56|9434.56|9553.35|9433.35|10
1653304570000|2022-05-23 11:16:10|9554.68|9434.68|9554.5|9434.5|9555.01|9435.01|9554.5|9434.5|9
1653304580000|2022-05-23 11:16:20|9554.68|9434.68|9555.56|9435.56|9555.56|9435.56|9554.54|9434.54|10
1653304590000|2022-05-23 11:16:30|9555.68|9435.68|9555.41|9435.41|9555.75|9435.75|9555.21|9435.21|9
1653304600000|2022-05-23 11:16:40|9555.72|9435.72|9554.77|9434.77|9555.75|9435.75|9554.37|9434.37|10
1653304610000|2022-05-23 11:16:50|9554.23|9434.23|9553.59|9433.59|9554.26|9434.26|9553.33|9433.33|9
1653304620000|2022-05-23 11:17:00|9553.56|9433.56|9550.62|9430.62|9553.56|9433.56|9550.62|9430.62|10
1653304630000|2022-05-23 11:17:10|9550.09|9430.09|9549.2|9429.2|9550.09|9430.09|9549.2|9429.2|10
1653304640000|2022-05-23 11:17:20|9549.22|9429.22|9547.35|9427.35|9549.22|9429.22|9547.26|9427.26|10
1653304650000|2022-05-23 11:17:30|9547.29|9427.29|9546.7|9426.7|9547.29|9427.29|9546.7|9426.7|10
1653304660000|2022-05-23 11:17:40|9546.67|9426.67|9546.27|9426.27|9546.94|9426.94|9545.96|9425.96|9
1653304670000|2022-05-23 11:17:50|9546.39|9426.39|9546.43|9426.43|9546.5|9426.5|9546.04|9426.04|10
1653304680000|2022-05-23 11:18:00|9546.63|9426.63|9546.93|9426.93|9546.93|9426.93|9546.63|9426.63|7
1653304690000|2022-05-23 11:18:10|9546.81|9426.81|9545.9|9425.9|9547.1|9427.1|9545.83|9425.83|10
1653304700000|2022-05-23 11:18:20|9545.48|9425.48|9543.99|9423.99|9545.48|9425.48|9543.82|9423.82|9
1653304710000|2022-05-23 11:18:30|9543.82|9423.82|9543.09|9423.09|9543.94|9423.94|9542.81|9422.81|10
1653304720000|2022-05-23 11:18:40|9543.03|9423.03|9541.62|9421.62|9543.03|9423.03|9541.34|9421.34|10
1653304730000|2022-05-23 11:18:50|9541.75|9421.75|9541.23|9421.23|9541.75|9421.75|9540.67|9420.67|10
1653304740000|2022-05-23 11:19:00|9540.99|9420.99|9541.97|9421.97|9541.97|9421.97|9540.99|9420.99|10
1653304750000|2022-05-23 11:19:10|9542.24|9422.24|9543.52|9423.52|9543.52|9423.52|9542.24|9422.24|10
1653304760000|2022-05-23 11:19:20|9543.69|9423.69|9545.04|9425.04|9545.04|9425.04|9543.69|9423.69|10
1653304770000|2022-05-23 11:19:30|9545.14|9425.14|9545.34|9425.34|9545.84|9425.84|9545.14|9425.14|10
1653304780000|2022-05-23 11:19:40|9545.4|9425.4|9547.14|9427.14|9547.14|9427.14|9545.3|9425.3|10
1653304790000|2022-05-23 11:19:50|9547.6|9427.6|9548.87|9428.87|9549.04|9429.04|9547.6|9427.6|9
1653304800000|2022-05-23 11:20:00|9548.83|9428.83|9547.24|9427.24|9548.83|9428.83|9547.24|9427.24|10
1653304810000|2022-05-23 11:20:10|9547.26|9427.26|9546.54|9426.54|9547.26|9427.26|9546.45|9426.45|8
1653304820000|2022-05-23 11:20:20|9546.55|9426.55|9547.46|9427.46|9547.46|9427.46|9546.55|9426.55|10
1653304830000|2022-05-23 11:20:30|9547.26|9427.26|9547.3|9427.3|9547.6|9427.6|9547.26|9427.26|9
1653304840000|2022-05-23 11:20:40|9547.29|9427.29|9546.97|9426.97|9547.29|9427.29|9546.86|9426.86|10
1653304850000|2022-05-23 11:20:50|9546.47|9426.47|9546|9426|9546.47|9426.47|9545.95|9425.95|10
1653304860000|2022-05-23 11:21:00|9545.98|9425.98|9546.24|9426.24|9546.24|9426.24|9545.98|9425.98|8
1653304870000|2022-05-23 11:21:10|9546.33|9426.33|9546.07|9426.07|9546.33|9426.33|9545.76|9425.76|10
1653304880000|2022-05-23 11:21:20|9546.21|9426.21|9544.85|9424.85|9546.21|9426.21|9544.85|9424.85|10
1653304890000|2022-05-23 11:21:30|9544.56|9424.56|9541.99|9421.99|9544.56|9424.56|9541.99|9421.99|10
1653304900000|2022-05-23 11:21:40|9541.91|9421.91|9540.16|9420.16|9541.92|9421.92|9540.16|9420.16|10
1653304910000|2022-05-23 11:21:50|9540.13|9420.13|9538.99|9418.99|9540.14|9420.14|9538.84|9418.84|10
1653304920000|2022-05-23 11:22:00|9539.34|9419.34|9539.03|9419.03|9539.66|9419.66|9538.55|9418.55|10
1653304930000|2022-05-23 11:22:10|9538.54|9418.54|9541.26|9421.26|9541.31|9421.31|9538.54|9418.54|10
1653304940000|2022-05-23 11:22:20|9541.2|9421.2|9541.36|9421.36|9541.55|9421.55|9541.02|9421.02|10
1653304950000|2022-05-23 11:22:30|9541.32|9421.32|9539.02|9419.02|9541.56|9421.56|9539.02|9419.02|10
1653304960000|2022-05-23 11:22:40|9538.66|9418.66|9538.26|9418.26|9538.66|9418.66|9538.06|9418.06|9
1653304970000|2022-05-23 11:22:50|9538.49|9418.49|9538.39|9418.39|9538.67|9418.67|9538.25|9418.25|10
1653304980000|2022-05-23 11:23:00|9538.26|9418.26|9538.05|9418.05|9538.26|9418.26|9537.67|9417.67|10
1653304990000|2022-05-23 11:23:10|9537.72|9417.72|9536.38|9416.38|9537.72|9417.72|9536.38|9416.38|9
1653305000000|2022-05-23 11:23:20|9536.33|9416.33|9536.05|9416.05|9536.34|9416.34|9536|9416|8
1653305010000|2022-05-23 11:23:30|9535.89|9415.89|9536.16|9416.16|9536.32|9416.32|9535.67|9415.67|10
1653305020000|2022-05-23 11:23:40|9535.95|9415.95|9536.08|9416.08|9536.32|9416.32|9535.81|9415.81|9
1653305030000|2022-05-23 11:23:50|9535.36|9415.36|9533.58|9413.58|9535.49|9415.49|9533.06|9413.06|10
1653305040000|2022-05-23 11:24:00|9533.76|9413.76|9534.11|9414.11|9534.2|9414.2|9533.33|9413.33|10
1653305050000|2022-05-23 11:24:10|9533.77|9413.77|9533.21|9413.21|9533.77|9413.77|9532.7|9412.7|10
1653305060000|2022-05-23 11:24:20|9533.44|9413.44|9533.71|9413.71|9533.71|9413.71|9533.24|9413.24|10
1653305070000|2022-05-23 11:24:30|9533.79|9413.79|9534.72|9414.72|9535.24|9415.24|9533.78|9413.78|10
1653305080000|2022-05-23 11:24:40|9535.05|9415.05|9534.59|9414.59|9535.05|9415.05|9534.59|9414.59|10
1653305090000|2022-05-23 11:24:50|9534.45|9414.45|9534.27|9414.27|9534.59|9414.59|9534.17|9414.17|9
1653305100000|2022-05-23 11:25:00|9534.12|9414.12|9533.86|9413.86|9534.14|9414.14|9533.44|9413.44|10
1653305110000|2022-05-23 11:25:10|9533.73|9413.73|9536.03|9416.03|9536.03|9416.03|9533.73|9413.73|10
1653305120000|2022-05-23 11:25:20|9536.04|9416.04|9536.98|9416.98|9536.98|9416.98|9536.04|9416.04|9
1653305130000|2022-05-23 11:25:30|9537.05|9417.05|9536.14|9416.14|9537.05|9417.05|9536.14|9416.14|9
1653305140000|2022-05-23 11:25:40|9536.29|9416.29|9534.63|9414.63|9536.45|9416.45|9534.33|9414.33|10
1653305150000|2022-05-23 11:25:50|9534.56|9414.56|9534.81|9414.81|9535.04|9415.04|9534.43|9414.43|10
1653305160000|2022-05-23 11:26:00|9534.8|9414.8|9534.92|9414.92|9534.92|9414.92|9534.03|9414.03|10
1653305170000|2022-05-23 11:26:10|9534.96|9414.96|9536.96|9416.96|9536.96|9416.96|9534.96|9414.96|9
1653305180000|2022-05-23 11:26:20|9536.85|9416.85|9536.94|9416.94|9536.95|9416.95|9536.8|9416.8|8
1653305190000|2022-05-23 11:26:30|9536.8|9416.8|9537.54|9417.54|9537.55|9417.55|9536.68|9416.68|9
1653305200000|2022-05-23 11:26:40|9537.52|9417.52|9537.43|9417.43|9537.81|9417.81|9537.43|9417.43|9
1653305210000|2022-05-23 11:26:50|9537.42|9417.42|9537.42|9417.42|9537.68|9417.68|9537.42|9417.42|9
1653305220000|2022-05-23 11:27:00|9536.88|9416.88|9537.4|9417.4|9537.4|9417.4|9536.88|9416.88|9
1653305230000|2022-05-23 11:27:10|9537.36|9417.36|9537.72|9417.72|9537.78|9417.78|9537.26|9417.26|10
1653305240000|2022-05-23 11:27:20|9537.7|9417.7|9537.71|9417.71|9537.71|9417.71|9537.22|9417.22|10
1653305250000|2022-05-23 11:27:30|9537.75|9417.75|9538.58|9418.58|9538.58|9418.58|9537.75|9417.75|9
1653305260000|2022-05-23 11:27:40|9538.7|9418.7|9538.92|9418.92|9539.04|9419.04|9538.65|9418.65|9
1653305270000|2022-05-23 11:27:50|9538.8|9418.8|9538.37|9418.37|9538.8|9418.8|9538.34|9418.34|10
1653305280000|2022-05-23 11:28:00|9538.33|9418.33|9539.06|9419.06|9539.06|9419.06|9537.99|9417.99|10
1653305290000|2022-05-23 11:28:10|9539.25|9419.25|9539.71|9419.71|9539.71|9419.71|9539.16|9419.16|8
1653305300000|2022-05-23 11:28:20|9539.83|9419.83|9539.46|9419.46|9539.85|9419.85|9539.38|9419.38|10
1653305310000|2022-05-23 11:28:30|9539.3|9419.3|9538.65|9418.65|9539.3|9419.3|9538.65|9418.65|10
1653305320000|2022-05-23 11:28:40|9538.61|9418.61|9538.03|9418.03|9538.69|9418.69|9538.03|9418.03|8
1653305330000|2022-05-23 11:28:50|9537.91|9417.91|9538.01|9418.01|9538.01|9418.01|9537.89|9417.89|9
1653305340000|2022-05-23 11:29:00|9537.91|9417.91|9538.56|9418.56|9538.72|9418.72|9537.91|9417.91|10
1653305350000|2022-05-23 11:29:10|9538.43|9418.43|9538.18|9418.18|9538.49|9418.49|9538.03|9418.03|8
1653305360000|2022-05-23 11:29:20|9537.95|9417.95|9537.76|9417.76|9538.13|9418.13|9537.76|9417.76|9
1653305370000|2022-05-23 11:29:30|9537.92|9417.92|9536.74|9416.74|9537.92|9417.92|9536.64|9416.64|10
1653305380000|2022-05-23 11:29:40|9536.79|9416.79|9536.59|9416.59|9536.98|9416.98|9536.59|9416.59|9
1653305390000|2022-05-23 11:29:50|9535.9|9415.9|9535.74|9415.74|9535.9|9415.9|9535.74|9415.74|6
1653305400000|2022-05-23 11:30:00|9535.63|9415.63|9534.64|9414.64|9535.67|9415.67|9534.46|9414.46|10
1653305410000|2022-05-23 11:30:10|9534.61|9414.61|9536.19|9416.19|9536.19|9416.19|9534.33|9414.33|10
1653305420000|2022-05-23 11:30:20|9536.76|9416.76|9537.48|9417.48|9537.48|9417.48|9536.76|9416.76|10
1653305430000|2022-05-23 11:30:30|9537.77|9417.77|9538.6|9418.6|9538.64|9418.64|9537.77|9417.77|10
1653305440000|2022-05-23 11:30:40|9538.59|9418.59|9538.38|9418.38|9538.6|9418.6|9538.28|9418.28|8
1653305450000|2022-05-23 11:30:50|9538.3|9418.3|9537.89|9417.89|9538.3|9418.3|9537.82|9417.82|10
1653305460000|2022-05-23 11:31:00|9538.11|9418.11|9537.98|9417.98|9538.13|9418.13|9537.98|9417.98|7
1653305470000|2022-05-23 11:31:10|9537.94|9417.94|9537.77|9417.77|9537.94|9417.94|9537.65|9417.65|7
1653305480000|2022-05-23 11:31:20|9537.67|9417.67|9537.07|9417.07|9537.98|9417.98|9537.07|9417.07|6
1653305490000|2022-05-23 11:31:30|9536.83|9416.83|9536.8|9416.8|9536.83|9416.83|9536.49|9416.49|10
1653305500000|2022-05-23 11:31:40|9536.88|9416.88|9537.04|9417.04|9537.04|9417.04|9536.69|9416.69|9
1653305510000|2022-05-23 11:31:50|9537.03|9417.03|9537.49|9417.49|9537.49|9417.49|9537.03|9417.03|7
1653305520000|2022-05-23 11:32:00|9537.23|9417.23|9535.59|9415.59|9537.23|9417.23|9535.49|9415.49|10
1653305530000|2022-05-23 11:32:10|9535.41|9415.41|9534.32|9414.32|9535.47|9415.47|9534.32|9414.32|10
1653305540000|2022-05-23 11:32:20|9534.19|9414.19|9533.37|9413.37|9534.19|9414.19|9533.37|9413.37|10
1653305550000|2022-05-23 11:32:30|9533.4|9413.4|9530.96|9410.96|9533.4|9413.4|9530.96|9410.96|10
1653305560000|2022-05-23 11:32:40|9530.92|9410.92|9531.77|9411.77|9531.82|9411.82|9530.92|9410.92|10
1653305570000|2022-05-23 11:32:50|9531.01|9411.01|9530.7|9410.7|9531.04|9411.04|9530.7|9410.7|7
1653305580000|2022-05-23 11:33:00|9530.43|9410.43|9529.77|9409.77|9530.43|9410.43|9529.42|9409.42|10
1653305590000|2022-05-23 11:33:10|9529.71|9409.71|9527.83|9407.83|9529.71|9409.71|9527.83|9407.83|10
1653305600000|2022-05-23 11:33:20|9527.8|9407.8|9527.2|9407.2|9527.8|9407.8|9527|9407|10
1653305610000|2022-05-23 11:33:30|9527.22|9407.22|9524.27|9404.27|9527.22|9407.22|9523.97|9403.97|10
1653305620000|2022-05-23 11:33:40|9524.22|9404.22|9521.16|9401.16|9524.22|9404.22|9521.16|9401.16|10
1653305630000|2022-05-23 11:33:50|9520.14|9400.14|9518|9398|9520.14|9400.14|9518|9398|10
1653305640000|2022-05-23 11:34:00|9517.67|9397.67|9514.12|9394.12|9517.67|9397.67|9514.12|9394.12|10
1653305650000|2022-05-23 11:34:10|9513.94|9393.94|9513.23|9393.23|9514.05|9394.05|9513.23|9393.23|10
1653305660000|2022-05-23 11:34:20|9513.24|9393.24|9513.76|9393.76|9514.48|9394.48|9513.24|9393.24|10
1653305670000|2022-05-23 11:34:30|9513.77|9393.77|9514.29|9394.29|9514.29|9394.29|9513.27|9393.27|10
1653305680000|2022-05-23 11:34:40|9514.19|9394.19|9512.8|9392.8|9514.27|9394.27|9512.8|9392.8|10
1653305690000|2022-05-23 11:34:50|9512.43|9392.43|9512.18|9392.18|9512.43|9392.43|9511.93|9391.93|10
1653305700000|2022-05-23 11:35:00|9512.05|9392.05|9511.73|9391.73|9512.18|9392.18|9511.73|9391.73|9
1653305710000|2022-05-23 11:35:10|9511.82|9391.82|9513.25|9393.25|9513.25|9393.25|9511.57|9391.57|10
1653305720000|2022-05-23 11:35:20|9513.05|9393.05|9513.44|9393.44|9513.5|9393.5|9513.05|9393.05|10
1653305730000|2022-05-23 11:35:30|9513.55|9393.55|9512.64|9392.64|9513.55|9393.55|9512.64|9392.64|10
1653305740000|2022-05-23 11:35:40|9512.7|9392.7|9509.88|9389.88|9512.7|9392.7|9509.88|9389.88|10
1653305750000|2022-05-23 11:35:50|9509.69|9389.69|9508.52|9388.52|9509.75|9389.75|9508.34|9388.34|10
1653305760000|2022-05-23 11:36:00|9508.11|9388.11|9507.09|9387.09|9508.11|9388.11|9507.09|9387.09|10
1653305770000|2022-05-23 11:36:10|9506.95|9386.95|9505.73|9385.73|9506.95|9386.95|9505.56|9385.56|10
1653305780000|2022-05-23 11:36:20|9505.52|9385.52|9504.59|9384.59|9505.64|9385.64|9504.59|9384.59|9
1653305790000|2022-05-23 11:36:30|9504.71|9384.71|9504.77|9384.77|9504.88|9384.88|9504.55|9384.55|9
1653305800000|2022-05-23 11:36:40|9505.03|9385.03|9504.99|9384.99|9505.11|9385.11|9504.79|9384.79|10
1653305810000|2022-05-23 11:36:50|9504.88|9384.88|9503.91|9383.91|9505.05|9385.05|9503.91|9383.91|10
1653305820000|2022-05-23 11:37:00|9503.93|9383.93|9500.92|9380.92|9503.93|9383.93|9500.92|9380.92|10
1653305830000|2022-05-23 11:37:10|9500.68|9380.68|9498.5|9378.5|9500.68|9380.68|9498.27|9378.27|10
1653305840000|2022-05-23 11:37:20|9498.59|9378.59|9498.31|9378.31|9499.1|9379.1|9498.31|9378.31|10
1653305850000|2022-05-23 11:37:30|9497.92|9377.92|9496.48|9376.48|9497.92|9377.92|9496.48|9376.48|10
1653305860000|2022-05-23 11:37:40|9496.18|9376.18|9495.86|9375.86|9496.31|9376.31|9495.82|9375.82|10
1653305870000|2022-05-23 11:37:50|9496.06|9376.06|9497.48|9377.48|9497.48|9377.48|9495.94|9375.94|10
1653305880000|2022-05-23 11:38:00|9497.47|9377.47|9498.09|9378.09|9498.09|9378.09|9497.24|9377.24|10
1653305890000|2022-05-23 11:38:10|9497.94|9377.94|9498.88|9378.88|9498.88|9378.88|9497.94|9377.94|9
1653305900000|2022-05-23 11:38:20|9499|9379|9499.78|9379.78|9499.83|9379.83|9498.6|9378.6|10
1653305910000|2022-05-23 11:38:30|9499.73|9379.73|9499.22|9379.22|9499.73|9379.73|9498.76|9378.76|10
1653305920000|2022-05-23 11:38:40|9499.46|9379.46|9499.16|9379.16|9499.72|9379.72|9498.95|9378.95|10
1653305930000|2022-05-23 11:38:50|9498.96|9378.96|9498.88|9378.88|9499.17|9379.17|9498.29|9378.29|10
1653305940000|2022-05-23 11:39:00|9498.9|9378.9|9499.32|9379.32|9499.32|9379.32|9498.88|9378.88|10
1653305950000|2022-05-23 11:39:10|9499.33|9379.33|9500.11|9380.11|9500.11|9380.11|9499.33|9379.33|10
1653305960000|2022-05-23 11:39:20|9500.13|9380.13|9501.06|9381.06|9501.08|9381.08|9500.12|9380.12|10
1653305970000|2022-05-23 11:39:30|9501.33|9381.33|9502.11|9382.11|9502.11|9382.11|9501.33|9381.33|10
1653305980000|2022-05-23 11:39:40|9502.07|9382.07|9502.05|9382.05|9502.44|9382.44|9501.96|9381.96|9
1653305990000|2022-05-23 11:39:50|9502.2|9382.2|9502.59|9382.59|9502.6|9382.6|9502.07|9382.07|10
1653306000000|2022-05-23 11:40:00|9502.63|9382.63|9503|9383|9503|9383|9502.08|9382.08|10
1653306010000|2022-05-23 11:40:10|9502.47|9382.47|9502.78|9382.78|9503.25|9383.25|9502.47|9382.47|9
1653306020000|2022-05-23 11:40:20|9502.76|9382.76|9502.82|9382.82|9503.07|9383.07|9502.27|9382.27|10
1653306030000|2022-05-23 11:40:30|9502.87|9382.87|9504.82|9384.82|9504.82|9384.82|9502.87|9382.87|10
1653306040000|2022-05-23 11:40:40|9504.48|9384.48|9505.39|9385.39|9505.41|9385.41|9504.48|9384.48|10
1653306050000|2022-05-23 11:40:50|9505.47|9385.47|9505.98|9385.98|9505.98|9385.98|9505.45|9385.45|10
1653306060000|2022-05-23 11:41:00|9506.17|9386.17|9507.95|9387.95|9507.95|9387.95|9506.17|9386.17|10
1653306070000|2022-05-23 11:41:10|9507.59|9387.59|9510.03|9390.03|9510.03|9390.03|9507.59|9387.59|10
1653306080000|2022-05-23 11:41:20|9510.17|9390.17|9513.81|9393.81|9514.11|9394.11|9510.17|9390.17|10
1653306090000|2022-05-23 11:41:30|9514.04|9394.04|9514.35|9394.35|9514.41|9394.41|9513.57|9393.57|10
1653306100000|2022-05-23 11:41:40|9515.79|9395.79|9518.14|9398.14|9518.64|9398.64|9515.79|9395.79|10
1653306110000|2022-05-23 11:41:50|9518.9|9398.9|9518.03|9398.03|9518.9|9398.9|9517.8|9397.8|9
1653306120000|2022-05-23 11:42:00|9518.09|9398.09|9519.05|9399.05|9519.05|9399.05|9517.74|9397.74|10
1653306130000|2022-05-23 11:42:10|9519.17|9399.17|9519.76|9399.76|9519.99|9399.99|9519.12|9399.12|10
1653306140000|2022-05-23 11:42:20|9519.95|9399.95|9519.93|9399.93|9520.88|9400.88|9519.93|9399.93|10
1653306150000|2022-05-23 11:42:30|9519.54|9399.54|9519.07|9399.07|9519.85|9399.85|9519.07|9399.07|10
1653306160000|2022-05-23 11:42:40|9518.3|9398.3|9518.22|9398.22|9518.96|9398.96|9518.01|9398.01|9
1653306170000|2022-05-23 11:42:50|9518.59|9398.59|9517.51|9397.51|9518.59|9398.59|9517.51|9397.51|9
1653306180000|2022-05-23 11:43:00|9517.58|9397.58|9516.85|9396.85|9517.67|9397.67|9516.85|9396.85|8
1653306190000|2022-05-23 11:43:10|9516.95|9396.95|9516.85|9396.85|9516.95|9396.95|9516.69|9396.69|8
1653306200000|2022-05-23 11:43:20|9516.75|9396.75|9516.82|9396.82|9517.2|9397.2|9516.75|9396.75|10
1653306210000|2022-05-23 11:43:30|9516.38|9396.38|9516.48|9396.48|9516.48|9396.48|9515.85|9395.85|10
1653306220000|2022-05-23 11:43:40|9516.32|9396.32|9515.3|9395.3|9516.32|9396.32|9515.12|9395.12|9
1653306230000|2022-05-23 11:43:50|9515.23|9395.23|9514.12|9394.12|9515.23|9395.23|9514.12|9394.12|9
1653306240000|2022-05-23 11:44:00|9514.63|9394.63|9514.61|9394.61|9514.7|9394.7|9514.3|9394.3|10
1653306250000|2022-05-23 11:44:10|9514.58|9394.58|9515.28|9395.28|9515.28|9395.28|9514.37|9394.37|10
1653306260000|2022-05-23 11:44:20|9515.23|9395.23|9515.48|9395.48|9515.48|9395.48|9514.97|9394.97|9
1653306270000|2022-05-23 11:44:30|9515.5|9395.5|9516.79|9396.79|9516.79|9396.79|9515.5|9395.5|10
1653306280000|2022-05-23 11:44:40|9516.92|9396.92|9517.4|9397.4|9517.51|9397.51|9516.92|9396.92|9
1653306290000|2022-05-23 11:44:50|9517.57|9397.57|9520.04|9400.04|9520.04|9400.04|9517.57|9397.57|10
1653306300000|2022-05-23 11:45:00|9520.2|9400.2|9522.21|9402.21|9522.21|9402.21|9520.18|9400.18|10
1653306310000|2022-05-23 11:45:10|9522.33|9402.33|9518.61|9398.61|9522.33|9402.33|9518.61|9398.61|10
1653306320000|2022-05-23 11:45:20|9518.49|9398.49|9517.1|9397.1|9518.49|9398.49|9517.1|9397.1|9
1653306330000|2022-05-23 11:45:30|9516.84|9396.84|9516.93|9396.93|9516.93|9396.93|9516.48|9396.48|9
1653306340000|2022-05-23 11:45:40|9516.96|9396.96|9515.98|9395.98|9516.96|9396.96|9515.93|9395.93|10
1653306350000|2022-05-23 11:45:50|9515.68|9395.68|9515.27|9395.27|9515.68|9395.68|9515.12|9395.12|9
1653306360000|2022-05-23 11:46:00|9515.35|9395.35|9517.03|9397.03|9517.03|9397.03|9515.26|9395.26|9
1653306370000|2022-05-23 11:46:10|9517.29|9397.29|9517.78|9397.78|9518.51|9398.51|9517.29|9397.29|8
1653306380000|2022-05-23 11:46:20|9518.12|9398.12|9517.45|9397.45|9518.12|9398.12|9517.27|9397.27|9
1653306390000|2022-05-23 11:46:30|9517.54|9397.54|9517.13|9397.13|9517.54|9397.54|9516.95|9396.95|10
1653306400000|2022-05-23 11:46:40|9517.1|9397.1|9516.67|9396.67|9517.14|9397.14|9516.67|9396.67|10
1653306410000|2022-05-23 11:46:50|9516.19|9396.19|9516.65|9396.65|9516.78|9396.78|9516.19|9396.19|10
1653306420000|2022-05-23 11:47:00|9516.47|9396.47|9516.5|9396.5|9516.64|9396.64|9516.39|9396.39|9
1653306430000|2022-05-23 11:47:10|9516.49|9396.49|9515.9|9395.9|9516.56|9396.56|9515.9|9395.9|7
1653306440000|2022-05-23 11:47:20|9515.74|9395.74|9514.26|9394.26|9515.74|9395.74|9514.17|9394.17|10
1653306450000|2022-05-23 11:47:30|9513.99|9393.99|9514.13|9394.13|9514.19|9394.19|9513.75|9393.75|10
1653306460000|2022-05-23 11:47:40|9513.96|9393.96|9512.99|9392.99|9514.06|9394.06|9512.99|9392.99|9
1653306470000|2022-05-23 11:47:50|9512.93|9392.93|9512.18|9392.18|9512.93|9392.93|9512.18|9392.18|10
1653306480000|2022-05-23 11:48:00|9512.22|9392.22|9512.01|9392.01|9512.52|9392.52|9512.01|9392.01|9
1653306490000|2022-05-23 11:48:10|9512.02|9392.02|9512.02|9392.02|9512.41|9392.41|9511.94|9391.94|10
1653306500000|2022-05-23 11:48:20|9511.91|9391.91|9512.25|9392.25|9512.43|9392.43|9511.91|9391.91|9
1653306510000|2022-05-23 11:48:30|9512.27|9392.27|9512.61|9392.61|9512.66|9392.66|9512.19|9392.19|10
1653306520000|2022-05-23 11:48:40|9512.66|9392.66|9512.1|9392.1|9512.66|9392.66|9512.1|9392.1|10
1653306530000|2022-05-23 11:48:50|9511.82|9391.82|9507.77|9387.77|9511.82|9391.82|9507.77|9387.77|10
1653306540000|2022-05-23 11:49:00|9506.55|9386.55|9505.26|9385.26|9506.55|9386.55|9505.26|9385.26|10
1653306550000|2022-05-23 11:49:10|9505.5|9385.5|9501.38|9381.38|9505.5|9385.5|9501.38|9381.38|10
1653306560000|2022-05-23 11:49:20|9501.44|9381.44|9498.14|9378.14|9501.59|9381.59|9498.14|9378.14|10
1653306570000|2022-05-23 11:49:30|9497.83|9377.83|9495.9|9375.9|9497.83|9377.83|9495.9|9375.9|10
1653306580000|2022-05-23 11:49:40|9496.01|9376.01|9494.6|9374.6|9496.01|9376.01|9493.88|9373.88|10
1653306590000|2022-05-23 11:49:50|9494.68|9374.68|9495.11|9375.11|9495.11|9375.11|9494.32|9374.32|10
1653306600000|2022-05-23 11:50:00|9495.02|9375.02|9494.42|9374.42|9495.02|9375.02|9494.42|9374.42|10
1653306610000|2022-05-23 11:50:10|9494.51|9374.51|9495.22|9375.22|9495.46|9375.46|9494.51|9374.51|10
1653306620000|2022-05-23 11:50:20|9495.42|9375.42|9496.52|9376.52|9496.57|9376.57|9495.37|9375.37|10
1653306630000|2022-05-23 11:50:30|9496.41|9376.41|9497.74|9377.74|9497.9|9377.9|9496.41|9376.41|10
1653306640000|2022-05-23 11:50:40|9497.96|9377.96|9497.67|9377.67|9498.68|9378.68|9497.67|9377.67|10
1653306650000|2022-05-23 11:50:50|9497.65|9377.65|9495.52|9375.52|9497.65|9377.65|9495.52|9375.52|10
1653306660000|2022-05-23 11:51:00|9496.24|9376.24|9495.1|9375.1|9497.17|9377.17|9495.1|9375.1|10
1653306670000|2022-05-23 11:51:10|9494.92|9374.92|9491.77|9371.77|9494.92|9374.92|9491.77|9371.77|10
1653306680000|2022-05-23 11:51:20|9491.73|9371.73|9489.51|9369.51|9491.73|9371.73|9489.31|9369.31|10
1653306690000|2022-05-23 11:51:30|9489.41|9369.41|9488.21|9368.21|9489.41|9369.41|9488.08|9368.08|10
1653306700000|2022-05-23 11:51:40|9487.89|9367.89|9489.04|9369.04|9489.04|9369.04|9487.09|9367.09|10
1653306710000|2022-05-23 11:51:50|9489.11|9369.11|9493.38|9373.38|9493.38|9373.38|9489.11|9369.11|10
1653306720000|2022-05-23 11:52:00|9493.05|9373.05|9493.28|9373.28|9493.5|9373.5|9492.92|9372.92|10
1653306730000|2022-05-23 11:52:10|9493.18|9373.18|9492.76|9372.76|9493.18|9373.18|9492.5|9372.5|10
1653306740000|2022-05-23 11:52:20|9492.87|9372.87|9496.47|9376.47|9496.47|9376.47|9492.87|9372.87|10
1653306750000|2022-05-23 11:52:30|9496.69|9376.69|9498.84|9378.84|9498.84|9378.84|9496.69|9376.69|10
1653306760000|2022-05-23 11:52:40|9499.09|9379.09|9499.92|9379.92|9499.92|9379.92|9499.09|9379.09|8
1653306770000|2022-05-23 11:52:50|9499.85|9379.85|9499.56|9379.56|9499.95|9379.95|9499.49|9379.49|9
1653306780000|2022-05-23 11:53:00|9499.53|9379.53|9501.57|9381.57|9501.57|9381.57|9499.53|9379.53|10
1653306790000|2022-05-23 11:53:10|9501.67|9381.67|9502.63|9382.63|9502.77|9382.77|9501.67|9381.67|10
1653306800000|2022-05-23 11:53:20|9503|9383|9502.99|9382.99|9503.55|9383.55|9502.87|9382.87|9
1653306810000|2022-05-23 11:53:30|9503.42|9383.42|9503.66|9383.66|9503.86|9383.86|9503.29|9383.29|10
1653306820000|2022-05-23 11:53:40|9503.69|9383.69|9503.86|9383.86|9503.92|9383.92|9503.68|9383.68|9
1653306830000|2022-05-23 11:53:50|9503.88|9383.88|9503.97|9383.97|9503.97|9383.97|9503.67|9383.67|9
1653306840000|2022-05-23 11:54:00|9504.18|9384.18|9503.7|9383.7|9504.18|9384.18|9503.7|9383.7|9
1653306850000|2022-05-23 11:54:10|9503.51|9383.51|9503.86|9383.86|9503.86|9383.86|9503.45|9383.45|10
1653306860000|2022-05-23 11:54:20|9503.75|9383.75|9505.26|9385.26|9505.29|9385.29|9503.75|9383.75|10
1653306870000|2022-05-23 11:54:30|9505.08|9385.08|9504.99|9384.99|9505.08|9385.08|9504.85|9384.85|8
1653306880000|2022-05-23 11:54:40|9505.03|9385.03|9505.18|9385.18|9505.38|9385.38|9504.97|9384.97|10
1653306890000|2022-05-23 11:54:50|9505.04|9385.04|9504.89|9384.89|9505.12|9385.12|9504.86|9384.86|10
1653306900000|2022-05-23 11:55:00|9504.99|9384.99|9504.7|9384.7|9505.22|9385.22|9504.7|9384.7|10
1653306910000|2022-05-23 11:55:10|9504.74|9384.74|9504.52|9384.52|9504.9|9384.9|9504.44|9384.44|10
1653306920000|2022-05-23 11:55:20|9504.45|9384.45|9504.2|9384.2|9504.47|9384.47|9504.2|9384.2|10
1653306930000|2022-05-23 11:55:30|9503.91|9383.91|9503.82|9383.82|9504.11|9384.11|9503.82|9383.82|8
1653306940000|2022-05-23 11:55:40|9503.71|9383.71|9503.21|9383.21|9503.75|9383.75|9503.2|9383.2|9
1653306950000|2022-05-23 11:55:50|9503.3|9383.3|9503.35|9383.35|9503.61|9383.61|9503.25|9383.25|10
1653306960000|2022-05-23 11:56:00|9503.55|9383.55|9504.77|9384.77|9504.77|9384.77|9503.55|9383.55|9
1653306970000|2022-05-23 11:56:10|9504.72|9384.72|9504.49|9384.49|9504.72|9384.72|9504.24|9384.24|9
1653306980000|2022-05-23 11:56:20|9504.61|9384.61|9504.99|9384.99|9504.99|9384.99|9504.53|9384.53|9
1653306990000|2022-05-23 11:56:30|9505.14|9385.14|9504.84|9384.84|9505.25|9385.25|9504.84|9384.84|9
1653307000000|2022-05-23 11:56:40|9504.94|9384.94|9504.69|9384.69|9504.96|9384.96|9504.5|9384.5|8
1653307010000|2022-05-23 11:56:50|9504.58|9384.58|9504.75|9384.75|9504.86|9384.86|9504.56|9384.56|9
1653307020000|2022-05-23 11:57:00|9504.73|9384.73|9505.3|9385.3|9505.57|9385.57|9504.65|9384.65|10
1653307030000|2022-05-23 11:57:10|9505.99|9385.99|9505.96|9385.96|9505.99|9385.99|9505.52|9385.52|9
1653307040000|2022-05-23 11:57:20|9506.06|9386.06|9506.3|9386.3|9506.3|9386.3|9505.99|9385.99|10
1653307050000|2022-05-23 11:57:30|9505.97|9385.97|9504.76|9384.76|9506.04|9386.04|9504.76|9384.76|10
1653307060000|2022-05-23 11:57:40|9504.55|9384.55|9502.37|9382.37|9504.55|9384.55|9502.37|9382.37|9
1653307070000|2022-05-23 11:57:50|9502.2|9382.2|9501.55|9381.55|9502.2|9382.2|9501.55|9381.55|8
1653307080000|2022-05-23 11:58:00|9501.52|9381.52|9501.56|9381.56|9501.72|9381.72|9501.21|9381.21|9
1653307090000|2022-05-23 11:58:10|9501.62|9381.62|9501.54|9381.54|9501.78|9381.78|9501.54|9381.54|10
1653307100000|2022-05-23 11:58:20|9501.98|9381.98|9502.84|9382.84|9503|9383|9501.91|9381.91|9
1653307110000|2022-05-23 11:58:30|9502.97|9382.97|9503.67|9383.67|9503.67|9383.67|9502.9|9382.9|10
1653307120000|2022-05-23 11:58:40|9503.58|9383.58|9503.43|9383.43|9503.59|9383.59|9503.38|9383.38|9
1653307130000|2022-05-23 11:58:50|9503.6|9383.6|9503.59|9383.59|9503.6|9383.6|9503.23|9383.23|10
1653307140000|2022-05-23 11:59:00|9503.41|9383.41|9504.9|9384.9|9504.9|9384.9|9503.41|9383.41|9
1653307150000|2022-05-23 11:59:10|9504.85|9384.85|9504.48|9384.48|9505.02|9385.02|9504.48|9384.48|10
1653307160000|2022-05-23 11:59:20|9504.42|9384.42|9503.86|9383.86|9504.42|9384.42|9503.86|9383.86|10
1653307170000|2022-05-23 11:59:30|9503.71|9383.71|9503.37|9383.37|9503.71|9383.71|9503.35|9383.35|9
1653307180000|2022-05-23 11:59:40|9503.47|9383.47|9503.93|9383.93|9503.93|9383.93|9503.47|9383.47|9
1653307190000|2022-05-23 11:59:50|9504.04|9384.04|9504.49|9384.49|9504.49|9384.49|9504.03|9384.03|10
1653307200000|2022-05-23 12:00:00|9504.46|9384.46|9506.29|9386.29|9506.29|9386.29|9504.42|9384.42|10
1653307210000|2022-05-23 12:00:10|9506.46|9386.46|9507.36|9387.36|9507.36|9387.36|9506.46|9386.46|10
1653307220000|2022-05-23 12:00:20|9507.37|9387.37|9507.76|9387.76|9507.86|9387.86|9507.29|9387.29|10
1653307230000|2022-05-23 12:00:30|9507.51|9387.51|9507.81|9387.81|9508.28|9388.28|9507.44|9387.44|10
1653307240000|2022-05-23 12:00:40|9507.78|9387.78|9507.73|9387.73|9507.82|9387.82|9507.36|9387.36|10
1653307250000|2022-05-23 12:00:50|9507.25|9387.25|9506.64|9386.64|9507.34|9387.34|9506.64|9386.64|10
1653307260000|2022-05-23 12:01:00|9506.73|9386.73|9498.93|9378.93|9506.73|9386.73|9498.93|9378.93|10
1653307270000|2022-05-23 12:01:10|9498.55|9378.55|9492.25|9372.25|9498.55|9378.55|9492.25|9372.25|10
1653307280000|2022-05-23 12:01:20|9492.21|9372.21|9492.08|9372.08|9492.24|9372.24|9491.41|9371.41|10
1653307290000|2022-05-23 12:01:30|9491.89|9371.89|9490.41|9370.41|9491.89|9371.89|9490.39|9370.39|10
1653307300000|2022-05-23 12:01:40|9490.46|9370.46|9487.92|9367.92|9490.46|9370.46|9487.92|9367.92|10
1653307310000|2022-05-23 12:01:50|9488.18|9368.18|9489.42|9369.42|9489.42|9369.42|9487.47|9367.47|10
1653307320000|2022-05-23 12:02:00|9489.02|9369.02|9493.38|9373.38|9493.69|9373.69|9488.92|9368.92|10
1653307330000|2022-05-23 12:02:10|9493.09|9373.09|9495.3|9375.3|9495.3|9375.3|9493.09|9373.09|10
1653307340000|2022-05-23 12:02:20|9495.73|9375.73|9496.76|9376.76|9496.76|9376.76|9495.73|9375.73|10
1653307350000|2022-05-23 12:02:30|9497.15|9377.15|9497.5|9377.5|9497.58|9377.58|9496.95|9376.95|9
1653307360000|2022-05-23 12:02:40|9497.55|9377.55|9497.93|9377.93|9497.93|9377.93|9497.55|9377.55|9
1653307370000|2022-05-23 12:02:50|9498.02|9378.02|9500.16|9380.16|9500.16|9380.16|9497.96|9377.96|8
1653307380000|2022-05-23 12:03:00|9500.51|9380.51|9506.72|9386.72|9506.72|9386.72|9500.51|9380.51|10
1653307390000|2022-05-23 12:03:10|9506.32|9386.32|9509.15|9389.15|9509.15|9389.15|9506.32|9386.32|10
1653307400000|2022-05-23 12:03:20|9509.83|9389.83|9509.3|9389.3|9510.04|9390.04|9508.97|9388.97|10
1653307410000|2022-05-23 12:03:30|9509.58|9389.58|9511.11|9391.11|9511.13|9391.13|9509.39|9389.39|10
1653307420000|2022-05-23 12:03:40|9511.12|9391.12|9512.01|9392.01|9512.28|9392.28|9511.12|9391.12|10
1653307430000|2022-05-23 12:03:50|9512.55|9392.55|9513.21|9393.21|9513.28|9393.28|9512.49|9392.49|10
1653307440000|2022-05-23 12:04:00|9513.22|9393.22|9514.63|9394.63|9514.63|9394.63|9513.21|9393.21|10
1653307450000|2022-05-23 12:04:10|9514.81|9394.81|9519.68|9399.68|9519.68|9399.68|9514.81|9394.81|10
1653307460000|2022-05-23 12:04:20|9519.71|9399.71|9520.03|9400.03|9520.03|9400.03|9519.71|9399.71|10
1653307470000|2022-05-23 12:04:30|9519.37|9399.37|9519.85|9399.85|9519.85|9399.85|9518.28|9398.28|10
1653307480000|2022-05-23 12:04:40|9519.94|9399.94|9519.59|9399.59|9520.6|9400.6|9519.25|9399.25|10
1653307490000|2022-05-23 12:04:50|9519.22|9399.22|9523.31|9403.31|9523.31|9403.31|9519.22|9399.22|10
1653307500000|2022-05-23 12:05:00|9523.44|9403.44|9526.6|9406.6|9526.93|9406.93|9523.44|9403.44|10
1653307510000|2022-05-23 12:05:10|9526.73|9406.73|9530.12|9410.12|9530.23|9410.23|9526.67|9406.67|10
1653307520000|2022-05-23 12:05:20|9530.07|9410.07|9528.19|9408.19|9530.07|9410.07|9528.19|9408.19|9
1653307530000|2022-05-23 12:05:30|9528.32|9408.32|9528.83|9408.83|9529.47|9409.47|9528.12|9408.12|9
1653307540000|2022-05-23 12:05:40|9528.77|9408.77|9530.47|9410.47|9531.24|9411.24|9528.77|9408.77|10
1653307550000|2022-05-23 12:05:50|9530.37|9410.37|9531.96|9411.96|9531.96|9411.96|9530.37|9410.37|10
1653307560000|2022-05-23 12:06:00|9532.09|9412.09|9534.05|9414.05|9534.05|9414.05|9531.65|9411.65|10
1653307570000|2022-05-23 12:06:10|9533.83|9413.83|9537.22|9417.22|9537.22|9417.22|9533.65|9413.65|10
1653307580000|2022-05-23 12:06:20|9538.26|9418.26|9539.96|9419.96|9540.19|9420.19|9538.22|9418.22|10
1653307590000|2022-05-23 12:06:30|9540.04|9420.04|9542.52|9422.52|9543|9423|9539.61|9419.61|10
1653307600000|2022-05-23 12:06:40|9542.48|9422.48|9543.71|9423.71|9543.71|9423.71|9542.25|9422.25|9
1653307610000|2022-05-23 12:06:50|9543.86|9423.86|9546.89|9426.89|9546.89|9426.89|9543.86|9423.86|10
1653307620000|2022-05-23 12:07:00|9546.83|9426.83|9548.94|9428.94|9549.48|9429.48|9546.83|9426.83|10
1653307630000|2022-05-23 12:07:10|9549.11|9429.11|9548.98|9428.98|9549.11|9429.11|9548|9428|10
1653307640000|2022-05-23 12:07:20|9548.96|9428.96|9549.47|9429.47|9549.71|9429.71|9548.96|9428.96|9
1653307650000|2022-05-23 12:07:30|9549.54|9429.54|9549.78|9429.78|9550.13|9430.13|9549.04|9429.04|10
1653307660000|2022-05-23 12:07:40|9548.77|9428.77|9549.67|9429.67|9549.67|9429.67|9548.76|9428.76|10
1653307670000|2022-05-23 12:07:50|9549.35|9429.35|9549.18|9429.18|9549.84|9429.84|9548.97|9428.97|9
1653307680000|2022-05-23 12:08:00|9549.74|9429.74|9550.96|9430.96|9551.14|9431.14|9549.7|9429.7|10
1653307690000|2022-05-23 12:08:10|9551.19|9431.19|9549.97|9429.97|9551.19|9431.19|9549.94|9429.94|10
1653307700000|2022-05-23 12:08:20|9550.1|9430.1|9549.02|9429.02|9550.1|9430.1|9548.54|9428.54|9
1653307710000|2022-05-23 12:08:30|9548.78|9428.78|9551.34|9431.34|9551.74|9431.74|9548.78|9428.78|10
1653307720000|2022-05-23 12:08:40|9552.21|9432.21|9550.9|9430.9|9552.21|9432.21|9550.9|9430.9|10
1653307730000|2022-05-23 12:08:50|9551.53|9431.53|9550.25|9430.25|9552.19|9432.19|9550.25|9430.25|10
1653307740000|2022-05-23 12:09:00|9549.8|9429.8|9549.75|9429.75|9549.94|9429.94|9549.41|9429.41|9
1653307750000|2022-05-23 12:09:10|9549.84|9429.84|9550.26|9430.26|9550.26|9430.26|9549.62|9429.62|10
1653307760000|2022-05-23 12:09:20|9550.21|9430.21|9550.54|9430.54|9551.3|9431.3|9550.21|9430.21|9
1653307770000|2022-05-23 12:09:30|9550.41|9430.41|9550.85|9430.85|9550.85|9430.85|9550.38|9430.38|10
1653307780000|2022-05-23 12:09:40|9550.74|9430.74|9551.15|9431.15|9551.39|9431.39|9550.34|9430.34|10
1653307790000|2022-05-23 12:09:50|9551.08|9431.08|9550.18|9430.18|9551.11|9431.11|9550.18|9430.18|8
1653307800000|2022-05-23 12:10:00|9549.7|9429.7|9547.31|9427.31|9550.24|9430.24|9547.31|9427.31|10
1653307810000|2022-05-23 12:10:10|9547.01|9427.01|9543.62|9423.62|9547.01|9427.01|9543.57|9423.57|10
1653307820000|2022-05-23 12:10:20|9543.34|9423.34|9542.49|9422.49|9543.44|9423.44|9542.49|9422.49|10
1653307830000|2022-05-23 12:10:30|9542.17|9422.17|9539.9|9419.9|9542.17|9422.17|9539.9|9419.9|10
1653307840000|2022-05-23 12:10:40|9539.69|9419.69|9539.53|9419.53|9539.72|9419.72|9539.04|9419.04|10
1653307850000|2022-05-23 12:10:50|9539.85|9419.85|9539.14|9419.14|9539.97|9419.97|9539.11|9419.11|10
1653307860000|2022-05-23 12:11:00|9539.43|9419.43|9540.01|9420.01|9540.04|9420.04|9539.43|9419.43|10
1653307870000|2022-05-23 12:11:10|9540.08|9420.08|9540.18|9420.18|9540.57|9420.57|9539.85|9419.85|9
1653307880000|2022-05-23 12:11:20|9539.79|9419.79|9538.62|9418.62|9539.79|9419.79|9538.62|9418.62|10
1653307890000|2022-05-23 12:11:30|9538.81|9418.81|9539.06|9419.06|9539.29|9419.29|9538.81|9418.81|9
1653307900000|2022-05-23 12:11:40|9539.14|9419.14|9539.7|9419.7|9539.73|9419.73|9539.14|9419.14|9
1653307910000|2022-05-23 12:11:50|9539.55|9419.55|9539.59|9419.59|9539.92|9419.92|9539.38|9419.38|10
1653307920000|2022-05-23 12:12:00|9540.13|9420.13|9539.69|9419.69|9540.13|9420.13|9539.69|9419.69|8
1653307930000|2022-05-23 12:12:10|9539.6|9419.6|9539.62|9419.62|9539.74|9419.74|9539.6|9419.6|10
1653307940000|2022-05-23 12:12:20|9539.56|9419.56|9538.27|9418.27|9539.56|9419.56|9538.22|9418.22|10
1653307950000|2022-05-23 12:12:30|9538.21|9418.21|9539.7|9419.7|9539.7|9419.7|9538.17|9418.17|9
1653307960000|2022-05-23 12:12:40|9539.74|9419.74|9540.11|9420.11|9540.17|9420.17|9539.74|9419.74|10
1653307970000|2022-05-23 12:12:50|9540.34|9420.34|9540.37|9420.37|9540.37|9420.37|9540.2|9420.2|10
1653307980000|2022-05-23 12:13:00|9540.46|9420.46|9540.64|9420.64|9541.1|9421.1|9540.41|9420.41|9
1653307990000|2022-05-23 12:13:10|9540.94|9420.94|9543.23|9423.23|9543.23|9423.23|9540.87|9420.87|10
1653308000000|2022-05-23 12:13:20|9543.45|9423.45|9545.94|9425.94|9545.94|9425.94|9543.45|9423.45|10
1653308010000|2022-05-23 12:13:30|9546.41|9426.41|9547.25|9427.25|9547.25|9427.25|9546.41|9426.41|9
1653308020000|2022-05-23 12:13:40|9547.28|9427.28|9548|9428|9548|9428|9547.02|9427.02|10
1653308030000|2022-05-23 12:13:50|9549.02|9429.02|9549.74|9429.74|9549.79|9429.79|9548.93|9428.93|10
1653308040000|2022-05-23 12:14:00|9549.81|9429.81|9549.41|9429.41|9549.81|9429.81|9549.41|9429.41|10
1653308050000|2022-05-23 12:14:10|9549.16|9429.16|9549.23|9429.23|9549.26|9429.26|9548.75|9428.75|10
1653308060000|2022-05-23 12:14:20|9549.12|9429.12|9549.72|9429.72|9549.72|9429.72|9548.54|9428.54|10
1653308070000|2022-05-23 12:14:30|9549.8|9429.8|9550.19|9430.19|9550.25|9430.25|9549.8|9429.8|8
1653308080000|2022-05-23 12:14:40|9550.58|9430.58|9550.7|9430.7|9550.78|9430.78|9550.58|9430.58|9
1653308090000|2022-05-23 12:14:50|9550.64|9430.64|9550.24|9430.24|9550.69|9430.69|9550.24|9430.24|10
1653308100000|2022-05-23 12:15:00|9550.06|9430.06|9550.41|9430.41|9550.41|9430.41|9549.76|9429.76|9
1653308110000|2022-05-23 12:15:10|9550.76|9430.76|9552.95|9432.95|9552.99|9432.99|9550.76|9430.76|10
1653308120000|2022-05-23 12:15:20|9553|9433|9555.04|9435.04|9555.04|9435.04|9553|9433|10
1653308130000|2022-05-23 12:15:30|9555.21|9435.21|9557.11|9437.11|9557.16|9437.16|9555.21|9435.21|10
1653308140000|2022-05-23 12:15:40|9557.39|9437.39|9557.09|9437.09|9557.39|9437.39|9556.86|9436.86|10
1653308150000|2022-05-23 12:15:50|9557.08|9437.08|9558.41|9438.41|9558.41|9438.41|9557.08|9437.08|10
1653308160000|2022-05-23 12:16:00|9558.39|9438.39|9559.12|9439.12|9559.12|9439.12|9558.2|9438.2|9
1653308170000|2022-05-23 12:16:10|9559.19|9439.19|9559.5|9439.5|9560.14|9440.14|9559.19|9439.19|8
1653308180000|2022-05-23 12:16:20|9559.62|9439.62|9564.94|9444.94|9564.94|9444.94|9559.62|9439.62|10
1653308190000|2022-05-23 12:16:30|9564.93|9444.93|9567.62|9447.62|9567.62|9447.62|9564.93|9444.93|9
1653308200000|2022-05-23 12:16:40|9568.05|9448.05|9570.83|9450.83|9570.83|9450.83|9568.02|9448.02|10
1653308210000|2022-05-23 12:16:50|9571.48|9451.48|9573.49|9453.49|9573.49|9453.49|9570.77|9450.77|10
1653308220000|2022-05-23 12:17:00|9573.3|9453.3|9574.86|9454.86|9574.86|9454.86|9572.59|9452.59|10
1653308230000|2022-05-23 12:17:10|9575.15|9455.15|9575.3|9455.3|9575.61|9455.61|9574.94|9454.94|10
1653308240000|2022-05-23 12:17:20|9575.09|9455.09|9575.17|9455.17|9575.47|9455.47|9575.09|9455.09|10
1653308250000|2022-05-23 12:17:30|9575.15|9455.15|9574.27|9454.27|9575.63|9455.63|9574.09|9454.09|9
1653308260000|2022-05-23 12:17:40|9574.38|9454.38|9574.55|9454.55|9574.89|9454.89|9574.14|9454.14|10
1653308270000|2022-05-23 12:17:50|9574.38|9454.38|9575.04|9455.04|9575.05|9455.05|9574.26|9454.26|10
1653308280000|2022-05-23 12:18:00|9575.09|9455.09|9575.84|9455.84|9575.97|9455.97|9574.91|9454.91|10
1653308290000|2022-05-23 12:18:10|9576.34|9456.34|9578.94|9458.94|9578.94|9458.94|9576.19|9456.19|10
1653308300000|2022-05-23 12:18:20|9580.15|9460.15|9583.95|9463.95|9583.95|9463.95|9580.15|9460.15|10
1653308310000|2022-05-23 12:18:30|9584.01|9464.01|9584.43|9464.43|9584.96|9464.96|9583.55|9463.55|10
1653308320000|2022-05-23 12:18:40|9584.73|9464.73|9584.54|9464.54|9585.67|9465.67|9584.14|9464.14|10
1653308330000|2022-05-23 12:18:50|9583.63|9463.63|9581.51|9461.51|9583.63|9463.63|9581.12|9461.12|10
1653308340000|2022-05-23 12:19:00|9582.58|9462.58|9582.45|9462.45|9583.03|9463.03|9581.69|9461.69|10
1653308350000|2022-05-23 12:19:10|9581.64|9461.64|9576.4|9456.4|9581.64|9461.64|9576.3|9456.3|10
1653308360000|2022-05-23 12:19:20|9576.41|9456.41|9574.99|9454.99|9576.41|9456.41|9574.67|9454.67|10
1653308370000|2022-05-23 12:19:30|9574.42|9454.42|9571.61|9451.61|9574.76|9454.76|9571.61|9451.61|10
1653308380000|2022-05-23 12:19:40|9571.49|9451.49|9568.29|9448.29|9571.49|9451.49|9568.29|9448.29|10
1653308390000|2022-05-23 12:19:50|9567.66|9447.66|9566.1|9446.1|9567.66|9447.66|9566.1|9446.1|8
1653308400000|2022-05-23 12:20:00|9566.3|9446.3|9566.98|9446.98|9567.35|9447.35|9566.3|9446.3|10
1653308410000|2022-05-23 12:20:10|9566.64|9446.64|9566.98|9446.98|9567.13|9447.13|9566.1|9446.1|9
1653308420000|2022-05-23 12:20:20|9566.83|9446.83|9564.71|9444.71|9567.12|9447.12|9564.71|9444.71|10
1653308430000|2022-05-23 12:20:30|9564.22|9444.22|9563.91|9443.91|9564.31|9444.31|9563.91|9443.91|10
1653308440000|2022-05-23 12:20:40|9563.79|9443.79|9564.16|9444.16|9564.63|9444.63|9563.72|9443.72|10
1653308450000|2022-05-23 12:20:50|9564.22|9444.22|9562.9|9442.9|9564.38|9444.38|9562.9|9442.9|10
1653308460000|2022-05-23 12:21:00|9562.75|9442.75|9561.98|9441.98|9562.75|9442.75|9561.89|9441.89|10
1653308470000|2022-05-23 12:21:10|9561.96|9441.96|9560.76|9440.76|9561.96|9441.96|9560.76|9440.76|10
1653308480000|2022-05-23 12:21:20|9560.77|9440.77|9561.71|9441.71|9561.71|9441.71|9560.62|9440.62|10
1653308490000|2022-05-23 12:21:30|9561.66|9441.66|9563.45|9443.45|9563.78|9443.78|9561.66|9441.66|9
1653308500000|2022-05-23 12:21:40|9563.41|9443.41|9563.29|9443.29|9563.88|9443.88|9563.19|9443.19|10
1653308510000|2022-05-23 12:21:50|9563.39|9443.39|9560.98|9440.98|9563.39|9443.39|9560.98|9440.98|10
1653308520000|2022-05-23 12:22:00|9560.61|9440.61|9558.52|9438.52|9560.62|9440.62|9558.52|9438.52|10
1653308530000|2022-05-23 12:22:10|9558.48|9438.48|9557.15|9437.15|9558.48|9438.48|9556.93|9436.93|8
1653308540000|2022-05-23 12:22:20|9556.85|9436.85|9556.18|9436.18|9557.29|9437.29|9556.18|9436.18|10
1653308550000|2022-05-23 12:22:30|9555.98|9435.98|9556.37|9436.37|9557.17|9437.17|9555.98|9435.98|9
1653308560000|2022-05-23 12:22:40|9556.42|9436.42|9555.7|9435.7|9556.42|9436.42|9555.7|9435.7|8
1653308570000|2022-05-23 12:22:50|9556.05|9436.05|9553.85|9433.85|9556.05|9436.05|9553.52|9433.52|10
1653308580000|2022-05-23 12:23:00|9553.84|9433.84|9551.64|9431.64|9553.88|9433.88|9551.6|9431.6|8
1653308590000|2022-05-23 12:23:10|9551.18|9431.18|9547.79|9427.79|9551.18|9431.18|9547.79|9427.79|10
1653308600000|2022-05-23 12:23:20|9547.2|9427.2|9547.07|9427.07|9547.48|9427.48|9546.59|9426.59|10
1653308610000|2022-05-23 12:23:30|9546.98|9426.98|9547.68|9427.68|9547.84|9427.84|9546.98|9426.98|10
1653308620000|2022-05-23 12:23:40|9547.76|9427.76|9547.35|9427.35|9548.37|9428.37|9547.35|9427.35|10
1653308630000|2022-05-23 12:23:50|9547.16|9427.16|9546.16|9426.16|9547.16|9427.16|9546.06|9426.06|10
1653308640000|2022-05-23 12:24:00|9546.13|9426.13|9546.27|9426.27|9546.4|9426.4|9545.74|9425.74|10
1653308650000|2022-05-23 12:24:10|9546.06|9426.06|9546.65|9426.65|9546.65|9426.65|9545.42|9425.42|10
1653308660000|2022-05-23 12:24:20|9547.03|9427.03|9546.27|9426.27|9547.11|9427.11|9545.71|9425.71|10
1653308670000|2022-05-23 12:24:30|9546.47|9426.47|9545.62|9425.62|9546.47|9426.47|9545.39|9425.39|10
1653308680000|2022-05-23 12:24:40|9545.67|9425.67|9545.13|9425.13|9546.01|9426.01|9545.13|9425.13|10
1653308690000|2022-05-23 12:24:50|9545.3|9425.3|9546.94|9426.94|9546.94|9426.94|9545.3|9425.3|10
1653308700000|2022-05-23 12:25:00|9546.92|9426.92|9546.83|9426.83|9547.95|9427.95|9546.83|9426.83|10
1653308710000|2022-05-23 12:25:10|9546.62|9426.62|9543.05|9423.05|9546.62|9426.62|9543.05|9423.05|10
1653308720000|2022-05-23 12:25:20|9542.98|9422.98|9540.24|9420.24|9542.98|9422.98|9540.24|9420.24|10
1653308730000|2022-05-23 12:25:30|9539.26|9419.26|9538.14|9418.14|9539.26|9419.26|9538.14|9418.14|10
1653308740000|2022-05-23 12:25:40|9537.55|9417.55|9534.56|9414.56|9537.55|9417.55|9534.56|9414.56|9
1653308750000|2022-05-23 12:25:50|9534.54|9414.54|9536.95|9416.95|9536.95|9416.95|9534.54|9414.54|10
1653308760000|2022-05-23 12:26:00|9536.7|9416.7|9536.73|9416.73|9536.73|9416.73|9536.28|9416.28|10
1653308770000|2022-05-23 12:26:10|9536.76|9416.76|9536.64|9416.64|9536.76|9416.76|9536.18|9416.18|10
1653308780000|2022-05-23 12:26:20|9536.68|9416.68|9534.48|9414.48|9536.68|9416.68|9534.48|9414.48|7
1653308790000|2022-05-23 12:26:30|9534.34|9414.34|9534.62|9414.62|9534.78|9414.78|9534.17|9414.17|10
1653308800000|2022-05-23 12:26:40|9534.74|9414.74|9535.25|9415.25|9535.53|9415.53|9534.64|9414.64|10
1653308810000|2022-05-23 12:26:50|9534.96|9414.96|9534.61|9414.61|9535.03|9415.03|9534.56|9414.56|10
1653308820000|2022-05-23 12:27:00|9534.59|9414.59|9534.2|9414.2|9534.7|9414.7|9534.2|9414.2|10
1653308830000|2022-05-23 12:27:10|9534.24|9414.24|9532.87|9412.87|9534.24|9414.24|9532.87|9412.87|10
1653308840000|2022-05-23 12:27:20|9532.43|9412.43|9530.68|9410.68|9532.43|9412.43|9530.68|9410.68|10
1653308850000|2022-05-23 12:27:30|9530.61|9410.61|9530.9|9410.9|9531.02|9411.02|9530.43|9410.43|10
1653308860000|2022-05-23 12:27:40|9530.95|9410.95|9530.6|9410.6|9531.1|9411.1|9530.16|9410.16|10
1653308870000|2022-05-23 12:27:50|9531|9411|9530.58|9410.58|9531.05|9411.05|9530.24|9410.24|10
1653308880000|2022-05-23 12:28:00|9530.67|9410.67|9530.68|9410.68|9531.18|9411.18|9530.67|9410.67|9
1653308890000|2022-05-23 12:28:10|9531.12|9411.12|9530.91|9410.91|9531.12|9411.12|9530.56|9410.56|10
1653308900000|2022-05-23 12:28:20|9530.69|9410.69|9531.83|9411.83|9531.83|9411.83|9530.69|9410.69|10
1653308910000|2022-05-23 12:28:30|9532.11|9412.11|9533.3|9413.3|9533.3|9413.3|9532.03|9412.03|9
1653308920000|2022-05-23 12:28:40|9533.85|9413.85|9535.28|9415.28|9535.28|9415.28|9533.85|9413.85|10
1653308930000|2022-05-23 12:28:50|9535.01|9415.01|9535.21|9415.21|9535.58|9415.58|9535.01|9415.01|10
1653308940000|2022-05-23 12:29:00|9535.29|9415.29|9537|9417|9537|9417|9535.11|9415.11|9
1653308950000|2022-05-23 12:29:10|9537.23|9417.23|9537.98|9417.98|9537.98|9417.98|9537.17|9417.17|10
1653308960000|2022-05-23 12:29:20|9537.6|9417.6|9537.93|9417.93|9538.19|9418.19|9537.6|9417.6|10
1653308970000|2022-05-23 12:29:30|9537.71|9417.71|9538.17|9418.17|9538.17|9418.17|9537.6|9417.6|10
1653308980000|2022-05-23 12:29:40|9538.18|9418.18|9537.91|9417.91|9538.18|9418.18|9537.84|9417.84|9
1653308990000|2022-05-23 12:29:50|9537.9|9417.9|9536.4|9416.4|9538.04|9418.04|9536.39|9416.39|10
1653309000000|2022-05-23 12:30:00|9536.47|9416.47|9536.54|9416.54|9536.67|9416.67|9536.3|9416.3|9
1653309010000|2022-05-23 12:30:10|9536.67|9416.67|9537.94|9417.94|9537.94|9417.94|9536.67|9416.67|10
1653309020000|2022-05-23 12:30:20|9537.6|9417.6|9538.41|9418.41|9538.41|9418.41|9537.54|9417.54|10
1653309030000|2022-05-23 12:30:30|9538.34|9418.34|9537.31|9417.31|9538.34|9418.34|9537.31|9417.31|9
1653309040000|2022-05-23 12:30:40|9537.52|9417.52|9535.8|9415.8|9537.54|9417.54|9535.1|9415.1|10
1653309050000|2022-05-23 12:30:50|9534.91|9414.91|9532.09|9412.09|9535.19|9415.19|9530.86|9410.86|10
1653309060000|2022-05-23 12:31:00|9531.76|9411.76|9523.66|9403.66|9531.76|9411.76|9523.66|9403.66|10
1653309070000|2022-05-23 12:31:10|9523.65|9403.65|9521.79|9401.79|9523.98|9403.98|9521.4|9401.4|10
1653309080000|2022-05-23 12:31:20|9521.61|9401.61|9519.72|9399.72|9521.61|9401.61|9519.34|9399.34|10
1653309090000|2022-05-23 12:31:30|9519.42|9399.42|9517.24|9397.24|9519.42|9399.42|9517.05|9397.05|10
1653309100000|2022-05-23 12:31:40|9517.61|9397.61|9518.11|9398.11|9518.14|9398.14|9517.61|9397.61|9
1653309110000|2022-05-23 12:31:50|9518.45|9398.45|9517.59|9397.59|9518.45|9398.45|9517.59|9397.59|9
1653309120000|2022-05-23 12:32:00|9517.57|9397.57|9516.36|9396.36|9517.57|9397.57|9516.36|9396.36|10
1653309130000|2022-05-23 12:32:10|9516.33|9396.33|9516.6|9396.6|9516.9|9396.9|9516.33|9396.33|10
1653309140000|2022-05-23 12:32:20|9516.76|9396.76|9516.88|9396.88|9516.97|9396.97|9516.67|9396.67|9
1653309150000|2022-05-23 12:32:30|9516.69|9396.69|9514.58|9394.58|9516.69|9396.69|9514.58|9394.58|10
1653309160000|2022-05-23 12:32:40|9514.32|9394.32|9514.07|9394.07|9514.58|9394.58|9513.49|9393.49|9
1653309170000|2022-05-23 12:32:50|9514.03|9394.03|9512.75|9392.75|9514.03|9394.03|9512.56|9392.56|10
1653309180000|2022-05-23 12:33:00|9512.82|9392.82|9511.74|9391.74|9513.04|9393.04|9511.62|9391.62|9
1653309190000|2022-05-23 12:33:10|9511.87|9391.87|9510.35|9390.35|9511.87|9391.87|9509.83|9389.83|9
1653309200000|2022-05-23 12:33:20|9510.51|9390.51|9509.62|9389.62|9510.77|9390.77|9509.62|9389.62|10
1653309210000|2022-05-23 12:33:30|9509.73|9389.73|9509|9389|9509.73|9389.73|9508.81|9388.81|10
1653309220000|2022-05-23 12:33:40|9508.95|9388.95|9507.06|9387.06|9508.95|9388.95|9507.06|9387.06|10
1653309230000|2022-05-23 12:33:50|9506.95|9386.95|9505.53|9385.53|9506.95|9386.95|9505.5|9385.5|9
1653309240000|2022-05-23 12:34:00|9505.48|9385.48|9503.53|9383.53|9505.48|9385.48|9503.5|9383.5|10
1653309250000|2022-05-23 12:34:10|9503.72|9383.72|9502.67|9382.67|9503.72|9383.72|9502.67|9382.67|9
1653309260000|2022-05-23 12:34:20|9502.63|9382.63|9502.47|9382.47|9503.02|9383.02|9502.47|9382.47|10
1653309270000|2022-05-23 12:34:30|9502.72|9382.72|9502.81|9382.81|9502.81|9382.81|9502.43|9382.43|10
1653309280000|2022-05-23 12:34:40|9502.83|9382.83|9502.16|9382.16|9502.83|9382.83|9502.13|9382.13|10
1653309290000|2022-05-23 12:34:50|9502.35|9382.35|9499.96|9379.96|9502.64|9382.64|9499.96|9379.96|10
1653309300000|2022-05-23 12:35:00|9499.48|9379.48|9499.01|9379.01|9499.48|9379.48|9498|9378|10
1653309310000|2022-05-23 12:35:10|9498.72|9378.72|9499.6|9379.6|9499.9|9379.9|9498.72|9378.72|10
1653309320000|2022-05-23 12:35:20|9499.86|9379.86|9501.08|9381.08|9501.48|9381.48|9499.86|9379.86|8
1653309330000|2022-05-23 12:35:30|9500.89|9380.89|9500.98|9380.98|9501.39|9381.39|9500.49|9380.49|10
1653309340000|2022-05-23 12:35:40|9500.84|9380.84|9498.3|9378.3|9500.98|9380.98|9498.3|9378.3|10
1653309350000|2022-05-23 12:35:50|9499.45|9379.45|9502.34|9382.34|9502.34|9382.34|9499.45|9379.45|10
1653309360000|2022-05-23 12:36:00|9502.35|9382.35|9503.14|9383.14|9503.29|9383.29|9502.28|9382.28|10
1653309370000|2022-05-23 12:36:10|9502.99|9382.99|9505.04|9385.04|9505.04|9385.04|9502.8|9382.8|9
1653309380000|2022-05-23 12:36:20|9505.14|9385.14|9505.52|9385.52|9505.76|9385.76|9505.02|9385.02|10
1653309390000|2022-05-23 12:36:30|9505.4|9385.4|9504.93|9384.93|9505.8|9385.8|9504.44|9384.44|10
1653309400000|2022-05-23 12:36:40|9504.31|9384.31|9504|9384|9504.7|9384.7|9503.94|9383.94|10
1653309410000|2022-05-23 12:36:50|9503.56|9383.56|9503.14|9383.14|9503.56|9383.56|9502.94|9382.94|9
1653309420000|2022-05-23 12:37:00|9503.09|9383.09|9504.38|9384.38|9504.38|9384.38|9503.09|9383.09|10
1653309430000|2022-05-23 12:37:10|9504.79|9384.79|9504.12|9384.12|9505.06|9385.06|9503.99|9383.99|10
1653309440000|2022-05-23 12:37:20|9504.11|9384.11|9504.04|9384.04|9504.43|9384.43|9503.75|9383.75|10
1653309450000|2022-05-23 12:37:30|9503.89|9383.89|9504.66|9384.66|9504.69|9384.69|9503.44|9383.44|10
1653309460000|2022-05-23 12:37:40|9505.02|9385.02|9504.89|9384.89|9505.02|9385.02|9504.73|9384.73|10
1653309470000|2022-05-23 12:37:50|9504.98|9384.98|9504.92|9384.92|9504.98|9384.98|9504.77|9384.77|10
1653309480000|2022-05-23 12:38:00|9504.89|9384.89|9504.29|9384.29|9504.95|9384.95|9504.13|9384.13|9
1653309490000|2022-05-23 12:38:10|9504.06|9384.06|9504.74|9384.74|9504.74|9384.74|9503.96|9383.96|10
1653309500000|2022-05-23 12:38:20|9505.23|9385.23|9505.11|9385.11|9505.23|9385.23|9504.89|9384.89|10
1653309510000|2022-05-23 12:38:30|9505.12|9385.12|9505.6|9385.6|9505.66|9385.66|9505.12|9385.12|10
1653309520000|2022-05-23 12:38:40|9505.83|9385.83|9505.74|9385.74|9505.94|9385.94|9505.69|9385.69|9
1653309530000|2022-05-23 12:38:50|9505.67|9385.67|9505|9385|9505.67|9385.67|9505|9385|10
1653309540000|2022-05-23 12:39:00|9504.95|9384.95|9503.74|9383.74|9505|9385|9503.74|9383.74|10
1653309550000|2022-05-23 12:39:10|9503.98|9383.98|9503.33|9383.33|9503.98|9383.98|9503.31|9383.31|9
1653309560000|2022-05-23 12:39:20|9503.36|9383.36|9502.94|9382.94|9503.56|9383.56|9502.94|9382.94|10
1653309570000|2022-05-23 12:39:30|9502.88|9382.88|9502.41|9382.41|9503|9383|9502.37|9382.37|10
1653309580000|2022-05-23 12:39:40|9502.47|9382.47|9502.16|9382.16|9502.65|9382.65|9502.11|9382.11|8
1653309590000|2022-05-23 12:39:50|9502.04|9382.04|9501.61|9381.61|9502.04|9382.04|9501.47|9381.47|9
1653309600000|2022-05-23 12:40:00|9501.64|9381.64|9499.77|9379.77|9501.64|9381.64|9499.22|9379.22|10
1653309610000|2022-05-23 12:40:10|9499.87|9379.87|9497.6|9377.6|9499.87|9379.87|9497.6|9377.6|10
1653309620000|2022-05-23 12:40:20|9497.03|9377.03|9494.62|9374.62|9497.12|9377.12|9494.62|9374.62|10
1653309630000|2022-05-23 12:40:30|9493.73|9373.73|9492.12|9372.12|9493.92|9373.92|9492.12|9372.12|9
1653309640000|2022-05-23 12:40:40|9491.68|9371.68|9488.96|9368.96|9491.82|9371.82|9488.96|9368.96|9
1653309650000|2022-05-23 12:40:50|9488.99|9368.99|9487.68|9367.68|9488.99|9368.99|9487.47|9367.47|10
1653309660000|2022-05-23 12:41:00|9487.7|9367.7|9489.08|9369.08|9489.08|9369.08|9487.09|9367.09|10
1653309670000|2022-05-23 12:41:10|9488.71|9368.71|9489.83|9369.83|9489.85|9369.85|9488.4|9368.4|9
1653309680000|2022-05-23 12:41:20|9489.95|9369.95|9491.46|9371.46|9491.46|9371.46|9489.84|9369.84|10
1653309690000|2022-05-23 12:41:30|9491.63|9371.63|9493.01|9373.01|9493.01|9373.01|9491.63|9371.63|9
1653309700000|2022-05-23 12:41:40|9493.16|9373.16|9494.02|9374.02|9494.42|9374.42|9493.16|9373.16|10
1653309710000|2022-05-23 12:41:50|9494|9374|9495.81|9375.81|9495.81|9375.81|9494|9374|9
1653309720000|2022-05-23 12:42:00|9495.57|9375.57|9495.99|9375.99|9496.21|9376.21|9495.57|9375.57|9
1653309730000|2022-05-23 12:42:10|9495.94|9375.94|9497.17|9377.17|9497.17|9377.17|9495.82|9375.82|10
1653309740000|2022-05-23 12:42:20|9497.19|9377.19|9497.66|9377.66|9497.66|9377.66|9497.19|9377.19|9
1653309750000|2022-05-23 12:42:30|9497.74|9377.74|9497.56|9377.56|9497.88|9377.88|9497.56|9377.56|10
1653309760000|2022-05-23 12:42:40|9497.48|9377.48|9497.37|9377.37|9497.83|9377.83|9497.37|9377.37|9
1653309770000|2022-05-23 12:42:50|9497.33|9377.33|9497.61|9377.61|9497.67|9377.67|9497.33|9377.33|10
1653309780000|2022-05-23 12:43:00|9497.63|9377.63|9497.87|9377.87|9497.94|9377.94|9497.63|9377.63|10
1653309790000|2022-05-23 12:43:10|9497.81|9377.81|9496.73|9376.73|9498.02|9378.02|9496.73|9376.73|10
1653309800000|2022-05-23 12:43:20|9496.35|9376.35|9496.06|9376.06|9496.55|9376.55|9496.06|9376.06|10
1653309810000|2022-05-23 12:43:30|9496.09|9376.09|9496.54|9376.54|9496.54|9376.54|9496.09|9376.09|9
1653309820000|2022-05-23 12:43:40|9496.37|9376.37|9496.88|9376.88|9496.88|9376.88|9496.37|9376.37|9
1653309830000|2022-05-23 12:43:50|9496.87|9376.87|9497.14|9377.14|9497.26|9377.26|9496.65|9376.65|10
1653309840000|2022-05-23 12:44:00|9497.35|9377.35|9496.34|9376.34|9497.5|9377.5|9496.34|9376.34|9
1653309850000|2022-05-23 12:44:10|9496.36|9376.36|9497.83|9377.83|9497.83|9377.83|9496.36|9376.36|10
1653309860000|2022-05-23 12:44:20|9498.38|9378.38|9499.4|9379.4|9499.4|9379.4|9498.11|9378.11|10
1653309870000|2022-05-23 12:44:30|9499.35|9379.35|9499.25|9379.25|9499.4|9379.4|9498.8|9378.8|10
1653309880000|2022-05-23 12:44:40|9499.32|9379.32|9500.6|9380.6|9500.6|9380.6|9499.32|9379.32|10
1653309890000|2022-05-23 12:44:50|9500.65|9380.65|9500.54|9380.54|9500.66|9380.66|9500.49|9380.49|9
1653309900000|2022-05-23 12:45:00|9500.58|9380.58|9499.68|9379.68|9500.76|9380.76|9499.68|9379.68|10
1653309910000|2022-05-23 12:45:10|9499.43|9379.43|9497.13|9377.13|9499.43|9379.43|9497.13|9377.13|9
1653309920000|2022-05-23 12:45:20|9496.89|9376.89|9493.95|9373.95|9496.89|9376.89|9493.95|9373.95|10
1653309930000|2022-05-23 12:45:30|9494.64|9374.64|9492.61|9372.61|9494.64|9374.64|9492.61|9372.61|10
1653309940000|2022-05-23 12:45:40|9492.51|9372.51|9492.63|9372.63|9492.73|9372.73|9492.49|9372.49|9
1653309950000|2022-05-23 12:45:50|9492.6|9372.6|9493.84|9373.84|9493.84|9373.84|9492.6|9372.6|10
1653309960000|2022-05-23 12:46:00|9493.71|9373.71|9493.86|9373.86|9494.36|9374.36|9493.71|9373.71|10
1653309970000|2022-05-23 12:46:10|9493.89|9373.89|9493.04|9373.04|9493.89|9373.89|9493.01|9373.01|10
1653309980000|2022-05-23 12:46:20|9492.89|9372.89|9492.5|9372.5|9493.11|9373.11|9492.18|9372.18|10
1653309990000|2022-05-23 12:46:30|9492.97|9372.97|9491.97|9371.97|9493.16|9373.16|9491.97|9371.97|10
1653310000000|2022-05-23 12:46:40|9492.16|9372.16|9491.18|9371.18|9492.16|9372.16|9491.18|9371.18|10
1653310010000|2022-05-23 12:46:50|9491.04|9371.04|9490.06|9370.06|9491.07|9371.07|9489.85|9369.85|10
1653310020000|2022-05-23 12:47:00|9489.84|9369.84|9488.29|9368.29|9490|9370|9488.29|9368.29|10
1653310030000|2022-05-23 12:47:10|9488.47|9368.47|9488.94|9368.94|9489.23|9369.23|9488.47|9368.47|10
1653310040000|2022-05-23 12:47:20|9489.38|9369.38|9491.87|9371.87|9491.95|9371.95|9489.38|9369.38|10
1653310050000|2022-05-23 12:47:30|9492.14|9372.14|9493.42|9373.42|9493.42|9373.42|9492.14|9372.14|10
1653310060000|2022-05-23 12:47:40|9494.02|9374.02|9496.34|9376.34|9496.34|9376.34|9494.02|9374.02|10
1653310070000|2022-05-23 12:47:50|9496.25|9376.25|9497.27|9377.27|9497.27|9377.27|9496.25|9376.25|10
1653310080000|2022-05-23 12:48:00|9497.01|9377.01|9498.92|9378.92|9498.92|9378.92|9497.01|9377.01|10
1653310090000|2022-05-23 12:48:10|9499.13|9379.13|9501.16|9381.16|9501.16|9381.16|9499.13|9379.13|10
1653310100000|2022-05-23 12:48:20|9500.87|9380.87|9503|9383|9503.42|9383.42|9500.87|9380.87|10
1653310110000|2022-05-23 12:48:30|9502.93|9382.93|9505.42|9385.42|9505.42|9385.42|9502.93|9382.93|9
1653310120000|2022-05-23 12:48:40|9505.57|9385.57|9506.7|9386.7|9506.76|9386.76|9505.36|9385.36|10
1653310130000|2022-05-23 12:48:50|9507.35|9387.35|9506.66|9386.66|9507.64|9387.64|9506.66|9386.66|10
1653310140000|2022-05-23 12:49:00|9506.85|9386.85|9508.25|9388.25|9508.25|9388.25|9506.83|9386.83|9
1653310150000|2022-05-23 12:49:10|9508.81|9388.81|9509.75|9389.75|9509.75|9389.75|9508.4|9388.4|10
1653310160000|2022-05-23 12:49:20|9509.41|9389.41|9510.42|9390.42|9510.91|9390.91|9509.29|9389.29|10
1653310170000|2022-05-23 12:49:30|9510.43|9390.43|9507.57|9387.57|9510.43|9390.43|9507.52|9387.52|10
1653310180000|2022-05-23 12:49:40|9507.05|9387.05|9506.81|9386.81|9507.55|9387.55|9506.81|9386.81|10
1653310190000|2022-05-23 12:49:50|9506.9|9386.9|9507.13|9387.13|9507.13|9387.13|9506.42|9386.42|10
1653310200000|2022-05-23 12:50:00|9507.52|9387.52|9508.74|9388.74|9508.74|9388.74|9507.52|9387.52|9
1653310210000|2022-05-23 12:50:10|9508.77|9388.77|9508.26|9388.26|9508.93|9388.93|9508.24|9388.24|10
1653310220000|2022-05-23 12:50:20|9508.25|9388.25|9508|9388|9508.52|9388.52|9507.84|9387.84|10
1653310230000|2022-05-23 12:50:30|9507.82|9387.82|9506.11|9386.11|9507.82|9387.82|9506.11|9386.11|9
1653310240000|2022-05-23 12:50:40|9505.95|9385.95|9504.31|9384.31|9505.95|9385.95|9504.31|9384.31|9
1653310250000|2022-05-23 12:50:50|9504.43|9384.43|9503.54|9383.54|9504.43|9384.43|9503.54|9383.54|9
1653310260000|2022-05-23 12:51:00|9503.35|9383.35|9504.55|9384.55|9504.55|9384.55|9503.3|9383.3|10
1653310270000|2022-05-23 12:51:10|9505.02|9385.02|9505.16|9385.16|9505.16|9385.16|9504.44|9384.44|9
1653310280000|2022-05-23 12:51:20|9505.23|9385.23|9505.33|9385.33|9505.6|9385.6|9505.2|9385.2|9
1653310290000|2022-05-23 12:51:30|9505.5|9385.5|9506.39|9386.39|9506.54|9386.54|9505.25|9385.25|10
1653310300000|2022-05-23 12:51:40|9506.47|9386.47|9507.09|9387.09|9507.29|9387.29|9506.21|9386.21|9
1653310310000|2022-05-23 12:51:50|9507|9387|9506.53|9386.53|9507|9387|9506.53|9386.53|8
1653310320000|2022-05-23 12:52:00|9506.96|9386.96|9507.3|9387.3|9507.31|9387.31|9506.96|9386.96|9
1653310330000|2022-05-23 12:52:10|9507.15|9387.15|9508.33|9388.33|9508.33|9388.33|9507.15|9387.15|10
1653310340000|2022-05-23 12:52:20|9508.27|9388.27|9509.09|9389.09|9509.09|9389.09|9508.27|9388.27|9
1653310350000|2022-05-23 12:52:30|9509.14|9389.14|9507.88|9387.88|9509.14|9389.14|9507.84|9387.84|10
1653310360000|2022-05-23 12:52:40|9507.63|9387.63|9507.09|9387.09|9507.63|9387.63|9506.49|9386.49|10
1653310370000|2022-05-23 12:52:50|9507.21|9387.21|9506.41|9386.41|9507.51|9387.51|9506.41|9386.41|10
1653310380000|2022-05-23 12:53:00|9506.26|9386.26|9505.97|9385.97|9506.26|9386.26|9505.9|9385.9|8
1653310390000|2022-05-23 12:53:10|9505.95|9385.95|9506.08|9386.08|9506.12|9386.12|9505.49|9385.49|10
1653310400000|2022-05-23 12:53:20|9506.22|9386.22|9506.62|9386.62|9506.73|9386.73|9506.22|9386.22|9
1653310410000|2022-05-23 12:53:30|9506.58|9386.58|9506.42|9386.42|9506.68|9386.68|9506.18|9386.18|10
1653310420000|2022-05-23 12:53:40|9506.28|9386.28|9506.14|9386.14|9506.28|9386.28|9506.06|9386.06|8
1653310430000|2022-05-23 12:53:50|9506.17|9386.17|9506.36|9386.36|9506.43|9386.43|9506.14|9386.14|10
1653310440000|2022-05-23 12:54:00|9506.51|9386.51|9507.08|9387.08|9507.08|9387.08|9506.51|9386.51|10
1653310450000|2022-05-23 12:54:10|9507.37|9387.37|9507.08|9387.08|9507.37|9387.37|9507|9387|10
1653310460000|2022-05-23 12:54:20|9507.18|9387.18|9507.11|9387.11|9507.18|9387.18|9506.98|9386.98|9
1653310470000|2022-05-23 12:54:30|9507.02|9387.02|9506.31|9386.31|9507.04|9387.04|9506.31|9386.31|9
1653310480000|2022-05-23 12:54:40|9506.17|9386.17|9505.19|9385.19|9506.24|9386.24|9505.19|9385.19|10
1653310490000|2022-05-23 12:54:50|9505.14|9385.14|9503.2|9383.2|9505.14|9385.14|9503.2|9383.2|8
1653310500000|2022-05-23 12:55:00|9502.81|9382.81|9498.79|9378.79|9502.81|9382.81|9498.79|9378.79|10
1653310510000|2022-05-23 12:55:10|9498.94|9378.94|9497.83|9377.83|9498.94|9378.94|9497.83|9377.83|10
1653310520000|2022-05-23 12:55:20|9497.65|9377.65|9495.58|9375.58|9497.65|9377.65|9495.58|9375.58|10
1653310530000|2022-05-23 12:55:30|9495.59|9375.59|9494.18|9374.18|9495.59|9375.59|9494.18|9374.18|10
1653310540000|2022-05-23 12:55:40|9493.9|9373.9|9493.22|9373.22|9493.9|9373.9|9493.18|9373.18|9
1653310550000|2022-05-23 12:55:50|9493.03|9373.03|9492.67|9372.67|9493.11|9373.11|9492.67|9372.67|8
1653310560000|2022-05-23 12:56:00|9492.16|9372.16|9491.19|9371.19|9492.23|9372.23|9491.19|9371.19|10
1653310570000|2022-05-23 12:56:10|9491.09|9371.09|9488.85|9368.85|9491.09|9371.09|9488.85|9368.85|10
1653310580000|2022-05-23 12:56:20|9487.85|9367.85|9484.29|9364.29|9487.85|9367.85|9484.29|9364.29|10
1653310590000|2022-05-23 12:56:30|9483.5|9363.5|9480.54|9360.54|9483.5|9363.5|9480.54|9360.54|10
1653310600000|2022-05-23 12:56:40|9480.48|9360.48|9474.43|9354.43|9480.48|9360.48|9474.43|9354.43|10
1653310610000|2022-05-23 12:56:50|9474.23|9354.23|9472.04|9352.04|9474.23|9354.23|9471.99|9351.99|10
1653310620000|2022-05-23 12:57:00|9471.57|9351.57|9472.65|9352.65|9472.65|9352.65|9471.57|9351.57|10
1653310630000|2022-05-23 12:57:10|9472.53|9352.53|9471.77|9351.77|9472.55|9352.55|9471.43|9351.43|10
1653310640000|2022-05-23 12:57:20|9471.78|9351.78|9472.64|9352.64|9472.75|9352.75|9471.78|9351.78|9
1653310650000|2022-05-23 12:57:30|9472.59|9352.59|9473.96|9353.96|9473.99|9353.99|9472.59|9352.59|10
1653310660000|2022-05-23 12:57:40|9473.82|9353.82|9474.23|9354.23|9474.23|9354.23|9473.74|9353.74|9
1653310670000|2022-05-23 12:57:50|9474.2|9354.2|9473.28|9353.28|9474.2|9354.2|9473.24|9353.24|10
1653310680000|2022-05-23 12:58:00|9473.27|9353.27|9472.89|9352.89|9473.31|9353.31|9472.85|9352.85|10
1653310690000|2022-05-23 12:58:10|9472.7|9352.7|9472.5|9352.5|9472.87|9352.87|9472.28|9352.28|9
1653310700000|2022-05-23 12:58:20|9472.24|9352.24|9473.11|9353.11|9473.11|9353.11|9472.24|9352.24|10
1653310710000|2022-05-23 12:58:30|9473.12|9353.12|9473.34|9353.34|9473.44|9353.44|9473.11|9353.11|10
1653310720000|2022-05-23 12:58:40|9473.39|9353.39|9471.95|9351.95|9473.39|9353.39|9471.95|9351.95|9
1653310730000|2022-05-23 12:58:50|9471.88|9351.88|9472.09|9352.09|9472.13|9352.13|9471.72|9351.72|10
1653310740000|2022-05-23 12:59:00|9472.06|9352.06|9471.46|9351.46|9472.12|9352.12|9471.46|9351.46|9
1653310750000|2022-05-23 12:59:10|9471.37|9351.37|9471.63|9351.63|9471.74|9351.74|9471.11|9351.11|10
1653310760000|2022-05-23 12:59:20|9472.11|9352.11|9472.55|9352.55|9472.93|9352.93|9472.11|9352.11|10
1653310770000|2022-05-23 12:59:30|9472.46|9352.46|9472.76|9352.76|9472.77|9352.77|9472.06|9352.06|10
1653310780000|2022-05-23 12:59:40|9473.03|9353.03|9474.22|9354.22|9474.22|9354.22|9473.03|9353.03|10
1653310790000|2022-05-23 12:59:50|9474.09|9354.09|9474.54|9354.54|9474.54|9354.54|9474.09|9354.09|10
1653310800000|2022-05-23 13:00:00|9474.52|9354.52|9475.45|9355.45|9475.45|9355.45|9474.38|9354.38|9
1653310810000|2022-05-23 13:00:10|9475.49|9355.49|9474.99|9354.99|9475.49|9355.49|9474.73|9354.73|10
1653310820000|2022-05-23 13:00:20|9475.26|9355.26|9474.45|9354.45|9476.06|9356.06|9474.45|9354.45|10
1653310830000|2022-05-23 13:00:30|9473.97|9353.97|9471.14|9351.14|9473.97|9353.97|9471.14|9351.14|10
1653310840000|2022-05-23 13:00:40|9470.84|9350.84|9467.47|9347.47|9470.84|9350.84|9467.47|9347.47|10
1653310850000|2022-05-23 13:00:50|9465.75|9345.75|9458.88|9338.88|9465.75|9345.75|9458.88|9338.88|10
1653310860000|2022-05-23 13:01:00|9458.15|9338.15|9453.55|9333.55|9458.15|9338.15|9453|9333|10
1653310870000|2022-05-23 13:01:10|9453.02|9333.02|9448.16|9328.16|9453.02|9333.02|9448.16|9328.16|10
1653310880000|2022-05-23 13:01:20|9447.68|9327.68|9443.5|9323.5|9447.68|9327.68|9443.4|9323.4|10
1653310890000|2022-05-23 13:01:30|9443.45|9323.45|9444.06|9324.06|9444.55|9324.55|9443.45|9323.45|10
1653310900000|2022-05-23 13:01:40|9444.37|9324.37|9441.68|9321.68|9444.6|9324.6|9441.68|9321.68|10
1653310910000|2022-05-23 13:01:50|9441.53|9321.53|9438.67|9318.67|9441.94|9321.94|9438.67|9318.67|10
1653310920000|2022-05-23 13:02:00|9438.77|9318.77|9438.64|9318.64|9438.95|9318.95|9438.01|9318.01|9
1653310930000|2022-05-23 13:02:10|9438.78|9318.78|9442.47|9322.47|9442.47|9322.47|9438.78|9318.78|10
1653310940000|2022-05-23 13:02:20|9443.6|9323.6|9446.26|9326.26|9446.26|9326.26|9443.6|9323.6|10
1653310950000|2022-05-23 13:02:30|9445.85|9325.85|9446.55|9326.55|9447.58|9327.58|9445.85|9325.85|9
1653310960000|2022-05-23 13:02:40|9446.96|9326.96|9443.48|9323.48|9446.96|9326.96|9443.48|9323.48|10
1653310970000|2022-05-23 13:02:50|9444.39|9324.39|9442.56|9322.56|9444.39|9324.39|9442.01|9322.01|10
1653310980000|2022-05-23 13:03:00|9443.11|9323.11|9444.43|9324.43|9444.43|9324.43|9443.11|9323.11|10
1653310990000|2022-05-23 13:03:10|9443.89|9323.89|9445.3|9325.3|9445.3|9325.3|9443.89|9323.89|10
1653311000000|2022-05-23 13:03:20|9444.65|9324.65|9439.16|9319.16|9444.65|9324.65|9439.16|9319.16|10
1653311010000|2022-05-23 13:03:30|9438.97|9318.97|9433.03|9313.03|9438.97|9318.97|9433.03|9313.03|10
1653311020000|2022-05-23 13:03:40|9432.86|9312.86|9430.85|9310.85|9432.86|9312.86|9430.6|9310.6|10
1653311030000|2022-05-23 13:03:50|9430.74|9310.74|9431.49|9311.49|9431.49|9311.49|9430.31|9310.31|9
1653311040000|2022-05-23 13:04:00|9430.6|9310.6|9432.49|9312.49|9432.49|9312.49|9430.59|9310.59|10
1653311050000|2022-05-23 13:04:10|9432.53|9312.53|9433.13|9313.13|9433.83|9313.83|9432.5|9312.5|10
1653311060000|2022-05-23 13:04:20|9432.94|9312.94|9433.59|9313.59|9434.14|9314.14|9432.94|9312.94|10
1653311070000|2022-05-23 13:04:30|9433.78|9313.78|9436.08|9316.08|9436.08|9316.08|9433.78|9313.78|10
1653311080000|2022-05-23 13:04:40|9435.41|9315.41|9437.83|9317.83|9437.83|9317.83|9435.41|9315.41|10
1653311090000|2022-05-23 13:04:50|9437.69|9317.69|9439.9|9319.9|9439.91|9319.91|9437.69|9317.69|10
1653311100000|2022-05-23 13:05:00|9439.6|9319.6|9443.46|9323.46|9443.46|9323.46|9439.6|9319.6|10
1653311110000|2022-05-23 13:05:10|9444.04|9324.04|9447.69|9327.69|9447.69|9327.69|9444.04|9324.04|10
1653311120000|2022-05-23 13:05:20|9448.04|9328.04|9448.6|9328.6|9449.13|9329.13|9448.04|9328.04|10
1653311130000|2022-05-23 13:05:30|9448.66|9328.66|9448.37|9328.37|9448.66|9328.66|9447.89|9327.89|10
1653311140000|2022-05-23 13:05:40|9448.47|9328.47|9449.41|9329.41|9449.44|9329.44|9448.47|9328.47|10
1653311150000|2022-05-23 13:05:50|9448.89|9328.89|9448.04|9328.04|9449.06|9329.06|9448.04|9328.04|10
1653311160000|2022-05-23 13:06:00|9448.03|9328.03|9447.29|9327.29|9448.36|9328.36|9447.29|9327.29|10
1653311170000|2022-05-23 13:06:10|9447.26|9327.26|9448.95|9328.95|9448.95|9328.95|9447.26|9327.26|10
1653311180000|2022-05-23 13:06:20|9449.05|9329.05|9449.8|9329.8|9449.8|9329.8|9449.05|9329.05|9
1653311190000|2022-05-23 13:06:30|9450.03|9330.03|9451.12|9331.12|9451.12|9331.12|9449.96|9329.96|10
1653311200000|2022-05-23 13:06:40|9451.03|9331.03|9451.45|9331.45|9451.6|9331.6|9451.03|9331.03|10
1653311210000|2022-05-23 13:06:50|9451.4|9331.4|9451.7|9331.7|9451.74|9331.74|9451.39|9331.39|10
1653311220000|2022-05-23 13:07:00|9451.76|9331.76|9452.18|9332.18|9452.18|9332.18|9451.76|9331.76|8
1653311230000|2022-05-23 13:07:10|9452.23|9332.23|9452.34|9332.34|9452.34|9332.34|9452.1|9332.1|10
1653311240000|2022-05-23 13:07:20|9452.43|9332.43|9453.69|9333.69|9453.69|9333.69|9452.43|9332.43|10
1653311250000|2022-05-23 13:07:30|9454.14|9334.14|9456.81|9336.81|9456.81|9336.81|9453.99|9333.99|9
1653311260000|2022-05-23 13:07:40|9457.31|9337.31|9459.05|9339.05|9459.05|9339.05|9457.31|9337.31|10
1653311270000|2022-05-23 13:07:50|9459.1|9339.1|9460.54|9340.54|9460.54|9340.54|9459.1|9339.1|10
1653311280000|2022-05-23 13:08:00|9460.67|9340.67|9462.26|9342.26|9462.47|9342.47|9460.67|9340.67|10
1653311290000|2022-05-23 13:08:10|9462.63|9342.63|9462.39|9342.39|9462.63|9342.63|9462.02|9342.02|10
1653311300000|2022-05-23 13:08:20|9462.4|9342.4|9462.95|9342.95|9462.95|9342.95|9462.18|9342.18|10
1653311310000|2022-05-23 13:08:30|9462.93|9342.93|9463.85|9343.85|9463.85|9343.85|9462.93|9342.93|10
1653311320000|2022-05-23 13:08:40|9463.97|9343.97|9468.76|9348.76|9468.76|9348.76|9463.97|9343.97|10
1653311330000|2022-05-23 13:08:50|9468.71|9348.71|9468.34|9348.34|9469.64|9349.64|9468.34|9348.34|10
1653311340000|2022-05-23 13:09:00|9468.19|9348.19|9469.17|9349.17|9469.17|9349.17|9467.82|9347.82|8
1653311350000|2022-05-23 13:09:10|9468.9|9348.9|9468.39|9348.39|9469.49|9349.49|9467.77|9347.77|10
1653311360000|2022-05-23 13:09:20|9468.17|9348.17|9466.45|9346.45|9468.17|9348.17|9466.26|9346.26|10
1653311370000|2022-05-23 13:09:30|9467.05|9347.05|9466.94|9346.94|9467.05|9347.05|9466.01|9346.01|10
1653311380000|2022-05-23 13:09:40|9467.01|9347.01|9467.62|9347.62|9467.97|9347.97|9466.65|9346.65|9
1653311390000|2022-05-23 13:09:50|9467.51|9347.51|9468.25|9348.25|9468.85|9348.85|9467.13|9347.13|10
1653311400000|2022-05-23 13:10:00|9468.26|9348.26|9468.81|9348.81|9469.14|9349.14|9468.26|9348.26|10
1653311410000|2022-05-23 13:10:10|9469.4|9349.4|9472|9352|9472|9352|9469.26|9349.26|10
1653311420000|2022-05-23 13:10:20|9471.26|9351.26|9473.65|9353.65|9473.65|9353.65|9471.26|9351.26|9
1653311430000|2022-05-23 13:10:30|9473.9|9353.9|9477.48|9357.48|9477.48|9357.48|9473.9|9353.9|9
1653311440000|2022-05-23 13:10:40|9477.93|9357.93|9480.05|9360.05|9480.05|9360.05|9477.93|9357.93|10
1653311450000|2022-05-23 13:10:50|9480.49|9360.49|9479.69|9359.69|9480.49|9360.49|9479.33|9359.33|10
1653311460000|2022-05-23 13:11:00|9480.26|9360.26|9483.5|9363.5|9483.5|9363.5|9480.26|9360.26|10
1653311470000|2022-05-23 13:11:10|9483.96|9363.96|9489.45|9369.45|9489.45|9369.45|9483.96|9363.96|9
1653311480000|2022-05-23 13:11:20|9489.46|9369.46|9489.27|9369.27|9489.59|9369.59|9488.79|9368.79|10
1653311490000|2022-05-23 13:11:30|9489.73|9369.73|9489.86|9369.86|9490.53|9370.53|9489.55|9369.55|10
1653311500000|2022-05-23 13:11:40|9489.71|9369.71|9489.45|9369.45|9489.9|9369.9|9488.67|9368.67|10
1653311510000|2022-05-23 13:11:50|9489.69|9369.69|9489.68|9369.68|9490.44|9370.44|9489.68|9369.68|10
1653311520000|2022-05-23 13:12:00|9490.11|9370.11|9491.48|9371.48|9491.48|9371.48|9489.8|9369.8|10
1653311530000|2022-05-23 13:12:10|9491.27|9371.27|9493.16|9373.16|9493.16|9373.16|9491.27|9371.27|10
1653311540000|2022-05-23 13:12:20|9492.88|9372.88|9493.44|9373.44|9493.59|9373.59|9492.68|9372.68|10
1653311550000|2022-05-23 13:12:30|9493.46|9373.46|9494.72|9374.72|9494.72|9374.72|9493.11|9373.11|10
1653311560000|2022-05-23 13:12:40|9494.68|9374.68|9495.47|9375.47|9496.01|9376.01|9494.26|9374.26|10
1653311570000|2022-05-23 13:12:50|9495.49|9375.49|9497.95|9377.95|9498.04|9378.04|9495.49|9375.49|10
1653311580000|2022-05-23 13:13:00|9498|9378|9498.78|9378.78|9498.78|9378.78|9498|9378|10
1653311590000|2022-05-23 13:13:10|9498.18|9378.18|9497.82|9377.82|9499.45|9379.45|9497.23|9377.23|10
1653311600000|2022-05-23 13:13:20|9498.1|9378.1|9502.75|9382.75|9502.75|9382.75|9498.1|9378.1|10
1653311610000|2022-05-23 13:13:30|9503.02|9383.02|9502.18|9382.18|9503.11|9383.11|9502.18|9382.18|10
1653311620000|2022-05-23 13:13:40|9502.12|9382.12|9502.35|9382.35|9502.39|9382.39|9501.37|9381.37|10
1653311630000|2022-05-23 13:13:50|9501.85|9381.85|9501.21|9381.21|9502.36|9382.36|9501.06|9381.06|10
1653311640000|2022-05-23 13:14:00|9501.46|9381.46|9501.89|9381.89|9501.89|9381.89|9501.27|9381.27|9
1653311650000|2022-05-23 13:14:10|9501.53|9381.53|9500.33|9380.33|9501.79|9381.79|9500.23|9380.23|10
1653311660000|2022-05-23 13:14:20|9500.04|9380.04|9498.15|9378.15|9500.04|9380.04|9498.15|9378.15|10
1653311670000|2022-05-23 13:14:30|9498.19|9378.19|9499.61|9379.61|9499.61|9379.61|9497.94|9377.94|10
1653311680000|2022-05-23 13:14:40|9499.6|9379.6|9499.23|9379.23|9499.6|9379.6|9499.23|9379.23|10
1653311690000|2022-05-23 13:14:50|9499.53|9379.53|9500.7|9380.7|9500.75|9380.75|9499.53|9379.53|10
1653311700000|2022-05-23 13:15:00|9500.15|9380.15|9500.5|9380.5|9501.27|9381.27|9500.15|9380.15|10
1653311710000|2022-05-23 13:15:10|9501.43|9381.43|9503.05|9383.05|9503.5|9383.5|9500.59|9380.59|10
1653311720000|2022-05-23 13:15:20|9503.13|9383.13|9502.65|9382.65|9503.45|9383.45|9501.83|9381.83|10
1653311730000|2022-05-23 13:15:30|9502.57|9382.57|9501.89|9381.89|9502.91|9382.91|9501.88|9381.88|10
1653311740000|2022-05-23 13:15:40|9501.82|9381.82|9500.51|9380.51|9501.85|9381.85|9499.89|9379.89|9
1653311750000|2022-05-23 13:15:50|9499.63|9379.63|9497.04|9377.04|9499.63|9379.63|9496.34|9376.34|10
1653311760000|2022-05-23 13:16:00|9496.65|9376.65|9494.32|9374.32|9496.65|9376.65|9494.32|9374.32|10
1653311770000|2022-05-23 13:16:10|9494.78|9374.78|9493.64|9373.64|9494.89|9374.89|9493.64|9373.64|10
1653311780000|2022-05-23 13:16:20|9493.65|9373.65|9492.49|9372.49|9493.7|9373.7|9491.97|9371.97|9
1653311790000|2022-05-23 13:16:30|9492.38|9372.38|9491.25|9371.25|9492.38|9372.38|9491.25|9371.25|10
1653311800000|2022-05-23 13:16:40|9491.34|9371.34|9490.8|9370.8|9492.86|9372.86|9490.61|9370.61|10
1653311810000|2022-05-23 13:16:50|9490.75|9370.75|9492.81|9372.81|9493|9373|9490.71|9370.71|10
1653311820000|2022-05-23 13:17:00|9492.84|9372.84|9495.68|9375.68|9495.68|9375.68|9492.84|9372.84|10
1653311830000|2022-05-23 13:17:10|9495.92|9375.92|9497.32|9377.32|9497.32|9377.32|9495.92|9375.92|10
1653311840000|2022-05-23 13:17:20|9496.86|9376.86|9500.51|9380.51|9500.51|9380.51|9496.86|9376.86|10
1653311850000|2022-05-23 13:17:30|9500.06|9380.06|9503.92|9383.92|9503.92|9383.92|9500.06|9380.06|10
1653311860000|2022-05-23 13:17:40|9504.32|9384.32|9507.85|9387.85|9507.85|9387.85|9504.32|9384.32|10
1653311870000|2022-05-23 13:17:50|9508.84|9388.84|9512.68|9392.68|9512.68|9392.68|9508.84|9388.84|10
1653311880000|2022-05-23 13:18:00|9512.96|9392.96|9512.32|9392.32|9513.57|9393.57|9512.32|9392.32|9
1653311890000|2022-05-23 13:18:10|9512.62|9392.62|9512.49|9392.49|9512.78|9392.78|9512.05|9392.05|10
1653311900000|2022-05-23 13:18:20|9512.84|9392.84|9517.74|9397.74|9517.74|9397.74|9512.84|9392.84|10
1653311910000|2022-05-23 13:18:30|9518.13|9398.13|9519.57|9399.57|9519.61|9399.61|9518.13|9398.13|10
1653311920000|2022-05-23 13:18:40|9519.5|9399.5|9520.33|9400.33|9520.33|9400.33|9519.44|9399.44|10
1653311930000|2022-05-23 13:18:50|9521.11|9401.11|9521.69|9401.69|9522.06|9402.06|9521.11|9401.11|9
1653311940000|2022-05-23 13:19:00|9521.55|9401.55|9521.54|9401.54|9521.55|9401.55|9520.42|9400.42|10
1653311950000|2022-05-23 13:19:10|9521.37|9401.37|9523.99|9403.99|9523.99|9403.99|9521.37|9401.37|10
1653311960000|2022-05-23 13:19:20|9524.22|9404.22|9524.34|9404.34|9524.67|9404.67|9524.06|9404.06|10
1653311970000|2022-05-23 13:19:30|9524.38|9404.38|9524.58|9404.58|9524.58|9404.58|9523.92|9403.92|10
1653311980000|2022-05-23 13:19:40|9524.71|9404.71|9524.51|9404.51|9525.39|9405.39|9524.51|9404.51|9
1653311990000|2022-05-23 13:19:50|9524.2|9404.2|9524.18|9404.18|9524.92|9404.92|9523.86|9403.86|10
1653312000000|2022-05-23 13:20:00|9524.21|9404.21|9524.36|9404.36|9524.9|9404.9|9524.21|9404.21|10
1653312010000|2022-05-23 13:20:10|9524.26|9404.26|9524.59|9404.59|9524.59|9404.59|9523.2|9403.2|10
1653312020000|2022-05-23 13:20:20|9524.76|9404.76|9525.72|9405.72|9525.77|9405.77|9524.56|9404.56|9
1653312030000|2022-05-23 13:20:30|9525.9|9405.9|9526.87|9406.87|9527.04|9407.04|9525.67|9405.67|9
1653312040000|2022-05-23 13:20:40|9527.03|9407.03|9527.17|9407.17|9527.18|9407.18|9526.19|9406.19|10
1653312050000|2022-05-23 13:20:50|9527.33|9407.33|9527.69|9407.69|9527.94|9407.94|9527.33|9407.33|10
1653312060000|2022-05-23 13:21:00|9527.86|9407.86|9526.9|9406.9|9528.35|9408.35|9526.34|9406.34|10
1653312070000|2022-05-23 13:21:10|9526.57|9406.57|9523.08|9403.08|9526.57|9406.57|9523.08|9403.08|10
1653312080000|2022-05-23 13:21:20|9523.01|9403.01|9520.86|9400.86|9523.01|9403.01|9520.35|9400.35|10
1653312090000|2022-05-23 13:21:30|9520.95|9400.95|9521.07|9401.07|9521.34|9401.34|9520.74|9400.74|10
1653312100000|2022-05-23 13:21:40|9521.24|9401.24|9521.33|9401.33|9521.49|9401.49|9521.17|9401.17|10
1653312110000|2022-05-23 13:21:50|9521.54|9401.54|9517.51|9397.51|9521.54|9401.54|9517.29|9397.29|10
1653312120000|2022-05-23 13:22:00|9517.18|9397.18|9518.45|9398.45|9518.46|9398.46|9517.18|9397.18|10
1653312130000|2022-05-23 13:22:10|9518.32|9398.32|9518.06|9398.06|9518.32|9398.32|9517.78|9397.78|8
1653312140000|2022-05-23 13:22:20|9517.96|9397.96|9517.2|9397.2|9518.16|9398.16|9517.2|9397.2|10
1653312150000|2022-05-23 13:22:30|9517.26|9397.26|9516.61|9396.61|9517.26|9397.26|9516.61|9396.61|10
1653312160000|2022-05-23 13:22:40|9517.02|9397.02|9515.52|9395.52|9517.12|9397.12|9515.52|9395.52|10
1653312170000|2022-05-23 13:22:50|9515.35|9395.35|9514.78|9394.78|9515.4|9395.4|9514.56|9394.56|10
1653312180000|2022-05-23 13:23:00|9514.89|9394.89|9514.9|9394.9|9514.9|9394.9|9514.48|9394.48|9
1653312190000|2022-05-23 13:23:10|9515.09|9395.09|9516.85|9396.85|9516.85|9396.85|9514.94|9394.94|10
1653312200000|2022-05-23 13:23:20|9517.05|9397.05|9518.12|9398.12|9518.12|9398.12|9517.05|9397.05|10
1653312210000|2022-05-23 13:23:30|9518.08|9398.08|9518.91|9398.91|9518.91|9398.91|9518.08|9398.08|10
1653312220000|2022-05-23 13:23:40|9519.03|9399.03|9518.69|9398.69|9519.17|9399.17|9518.69|9398.69|10
1653312230000|2022-05-23 13:23:50|9518.7|9398.7|9516.94|9396.94|9518.7|9398.7|9516.94|9396.94|10
1653312240000|2022-05-23 13:24:00|9517.02|9397.02|9516.53|9396.53|9517.02|9397.02|9516.46|9396.46|10
1653312250000|2022-05-23 13:24:10|9516.64|9396.64|9516.34|9396.34|9516.66|9396.66|9516.33|9396.33|9
1653312260000|2022-05-23 13:24:20|9516.47|9396.47|9517.47|9397.47|9517.47|9397.47|9516.47|9396.47|10
1653312270000|2022-05-23 13:24:30|9517.54|9397.54|9518.64|9398.64|9518.64|9398.64|9517.21|9397.21|9
1653312280000|2022-05-23 13:24:40|9518.59|9398.59|9519.63|9399.63|9519.63|9399.63|9518.59|9398.59|10
1653312290000|2022-05-23 13:24:50|9519.64|9399.64|9519.81|9399.81|9519.81|9399.81|9519.4|9399.4|10
1653312300000|2022-05-23 13:25:00|9520.01|9400.01|9518.82|9398.82|9520.16|9400.16|9518.82|9398.82|10
1653312310000|2022-05-23 13:25:10|9518.57|9398.57|9516.1|9396.1|9518.76|9398.76|9516.1|9396.1|10
1653312320000|2022-05-23 13:25:20|9515.81|9395.81|9513.39|9393.39|9515.81|9395.81|9513.08|9393.08|9
1653312330000|2022-05-23 13:25:30|9513.24|9393.24|9510.87|9390.87|9513.26|9393.26|9510.87|9390.87|9
1653312340000|2022-05-23 13:25:40|9511.03|9391.03|9510.38|9390.38|9511.03|9391.03|9510.19|9390.19|10
1653312350000|2022-05-23 13:25:50|9510.31|9390.31|9510.03|9390.03|9510.4|9390.4|9510.01|9390.01|9
1653312360000|2022-05-23 13:26:00|9509.87|9389.87|9506.63|9386.63|9509.87|9389.87|9506.63|9386.63|10
1653312370000|2022-05-23 13:26:10|9506.43|9386.43|9505.58|9385.58|9506.43|9386.43|9505.49|9385.49|10
1653312380000|2022-05-23 13:26:20|9505.83|9385.83|9504.41|9384.41|9505.83|9385.83|9504.41|9384.41|10
1653312390000|2022-05-23 13:26:30|9504.23|9384.23|9502.68|9382.68|9504.23|9384.23|9502.61|9382.61|10
1653312400000|2022-05-23 13:26:40|9502.4|9382.4|9501.74|9381.74|9502.81|9382.81|9501.35|9381.35|10
1653312410000|2022-05-23 13:26:50|9501.25|9381.25|9502.63|9382.63|9502.63|9382.63|9501.25|9381.25|10
1653312420000|2022-05-23 13:27:00|9502.62|9382.62|9502.12|9382.12|9502.74|9382.74|9502.12|9382.12|10
1653312430000|2022-05-23 13:27:10|9501.97|9381.97|9502.4|9382.4|9502.4|9382.4|9500.9|9380.9|10
1653312440000|2022-05-23 13:27:20|9502.67|9382.67|9502.15|9382.15|9503.05|9383.05|9502.15|9382.15|9
1653312450000|2022-05-23 13:27:30|9502.18|9382.18|9502.66|9382.66|9502.66|9382.66|9502.15|9382.15|9
1653312460000|2022-05-23 13:27:40|9503.43|9383.43|9503.01|9383.01|9503.52|9383.52|9503.01|9383.01|10
1653312470000|2022-05-23 13:27:50|9503.1|9383.1|9501.51|9381.51|9503.1|9383.1|9501.51|9381.51|7
1653312480000|2022-05-23 13:28:00|9501.32|9381.32|9499.46|9379.46|9501.32|9381.32|9499.46|9379.46|10
1653312490000|2022-05-23 13:28:10|9499.51|9379.51|9498.56|9378.56|9499.63|9379.63|9498.52|9378.52|9
1653312500000|2022-05-23 13:28:20|9498.57|9378.57|9498.38|9378.38|9498.84|9378.84|9498.26|9378.26|10
1653312510000|2022-05-23 13:28:30|9497.92|9377.92|9497.32|9377.32|9498.65|9378.65|9496.81|9376.81|10
1653312520000|2022-05-23 13:28:40|9496.35|9376.35|9496.72|9376.72|9497.69|9377.69|9496.29|9376.29|10
1653312530000|2022-05-23 13:28:50|9496.38|9376.38|9496.34|9376.34|9496.57|9376.57|9496.06|9376.06|10
1653312540000|2022-05-23 13:29:00|9496.42|9376.42|9494.71|9374.71|9496.42|9376.42|9494.71|9374.71|10
1653312550000|2022-05-23 13:29:10|9494.61|9374.61|9493.26|9373.26|9494.61|9374.61|9492.13|9372.13|10
1653312560000|2022-05-23 13:29:20|9493.42|9373.42|9494.96|9374.96|9494.96|9374.96|9493.39|9373.39|9
1653312570000|2022-05-23 13:29:30|9495.14|9375.14|9496.21|9376.21|9496.63|9376.63|9495.14|9375.14|10
1653312580000|2022-05-23 13:29:40|9496.9|9376.9|9496.75|9376.75|9497.4|9377.4|9496.48|9376.48|10
1653312590000|2022-05-23 13:29:50|9496.57|9376.57|9496.45|9376.45|9496.82|9376.82|9496.2|9376.2|10
1653312600000|2022-05-23 13:30:00|9496.68|9376.68|9495.73|9375.73|9497.13|9377.13|9495.56|9375.56|10
1653312610000|2022-05-23 13:30:10|9496.12|9376.12|9492.43|9372.43|9496.22|9376.22|9492.22|9372.22|10
1653312620000|2022-05-23 13:30:20|9492.35|9372.35|9491.14|9371.14|9492.6|9372.6|9491.14|9371.14|10
1653312630000|2022-05-23 13:30:30|9491.53|9371.53|9485.25|9365.25|9491.53|9371.53|9485.25|9365.25|10
1653312640000|2022-05-23 13:30:40|9483.57|9363.57|9480.89|9360.89|9483.57|9363.57|9480.85|9360.85|10
1653312650000|2022-05-23 13:30:50|9480.95|9360.95|9484.26|9364.26|9484.26|9364.26|9480.28|9360.28|9
1653312660000|2022-05-23 13:31:00|9484.57|9364.57|9489.3|9369.3|9489.3|9369.3|9484.57|9364.57|10
1653312670000|2022-05-23 13:31:10|9489.63|9369.63|9497.67|9377.67|9497.67|9377.67|9489.63|9369.63|10
1653312680000|2022-05-23 13:31:20|9498.91|9378.91|9511.92|9391.92|9511.92|9391.92|9498.91|9378.91|10
1653312690000|2022-05-23 13:31:30|9511.93|9391.93|9523.67|9403.67|9523.67|9403.67|9511.9|9391.9|10
1653312700000|2022-05-23 13:31:40|9523.55|9403.55|9524.57|9404.57|9527.15|9407.15|9523.33|9403.33|10
1653312710000|2022-05-23 13:31:50|9524.38|9404.38|9513.86|9393.86|9524.38|9404.38|9513.81|9393.81|10
1653312720000|2022-05-23 13:32:00|9513.72|9393.72|9503.49|9383.49|9513.72|9393.72|9503.49|9383.49|10
1653312730000|2022-05-23 13:32:10|9503.33|9383.33|9496.56|9376.56|9503.33|9383.33|9495.77|9375.77|10
1653312740000|2022-05-23 13:32:20|9495.34|9375.34|9492.64|9372.64|9495.95|9375.95|9492.64|9372.64|10
1653312750000|2022-05-23 13:32:30|9492.35|9372.35|9476.28|9356.28|9492.35|9372.35|9476.28|9356.28|10
1653312760000|2022-05-23 13:32:40|9476.5|9356.5|9478.01|9358.01|9478.09|9358.09|9476.45|9356.45|10
1653312770000|2022-05-23 13:32:50|9477.64|9357.64|9477.48|9357.48|9477.87|9357.87|9476.46|9356.46|10
1653312780000|2022-05-23 13:33:00|9477.7|9357.7|9482.21|9362.21|9482.21|9362.21|9477.7|9357.7|10
1653312790000|2022-05-23 13:33:10|9482.48|9362.48|9484.81|9364.81|9485.24|9365.24|9482.48|9362.48|10
1653312800000|2022-05-23 13:33:20|9484.61|9364.61|9483.6|9363.6|9484.61|9364.61|9483.35|9363.35|10
1653312810000|2022-05-23 13:33:30|9484.26|9364.26|9490.15|9370.15|9490.15|9370.15|9484.26|9364.26|10
1653312820000|2022-05-23 13:33:40|9493.32|9373.32|9495.76|9375.76|9496.65|9376.65|9491.63|9371.63|10
1653312830000|2022-05-23 13:33:50|9495.18|9375.18|9498.48|9378.48|9498.9|9378.9|9495.03|9375.03|10
1653312840000|2022-05-23 13:34:00|9498.39|9378.39|9496.03|9376.03|9498.53|9378.53|9496.03|9376.03|10
1653312850000|2022-05-23 13:34:10|9495.85|9375.85|9494.54|9374.54|9495.85|9375.85|9494.54|9374.54|10
1653312860000|2022-05-23 13:34:20|9494.13|9374.13|9492.77|9372.77|9494.21|9374.21|9492.36|9372.36|10
1653312870000|2022-05-23 13:34:30|9492.45|9372.45|9488.19|9368.19|9492.45|9372.45|9488.19|9368.19|10
1653312880000|2022-05-23 13:34:40|9488.11|9368.11|9484.89|9364.89|9488.12|9368.12|9484.58|9364.58|10
1653312890000|2022-05-23 13:34:50|9484.36|9364.36|9484.5|9364.5|9485.41|9365.41|9484.36|9364.36|10
1653312900000|2022-05-23 13:35:00|9486.97|9366.97|9491.58|9371.58|9491.97|9371.97|9486.97|9366.97|10
1653312910000|2022-05-23 13:35:10|9489.18|9369.18|9490.66|9370.66|9493.27|9373.27|9489.18|9369.18|10
1653312920000|2022-05-23 13:35:20|9490.19|9370.19|9490.5|9370.5|9490.95|9370.95|9489.93|9369.93|10
1653312930000|2022-05-23 13:35:30|9490.4|9370.4|9490.81|9370.81|9490.81|9370.81|9489.94|9369.94|10
1653312940000|2022-05-23 13:35:40|9491.13|9371.13|9491.74|9371.74|9492.51|9372.51|9491.08|9371.08|10
1653312950000|2022-05-23 13:35:50|9491.93|9371.93|9491.01|9371.01|9492.41|9372.41|9491.01|9371.01|10
1653312960000|2022-05-23 13:36:00|9490.43|9370.43|9492.6|9372.6|9492.6|9372.6|9489.69|9369.69|10
1653312970000|2022-05-23 13:36:10|9492.81|9372.81|9493.12|9373.12|9494.3|9374.3|9492.81|9372.81|10
1653312980000|2022-05-23 13:36:20|9493.8|9373.8|9493.03|9373.03|9493.8|9373.8|9491.91|9371.91|10
1653312990000|2022-05-23 13:36:30|9493.1|9373.1|9489.8|9369.8|9493.1|9373.1|9489.8|9369.8|10
1653313000000|2022-05-23 13:36:40|9489.44|9369.44|9482.85|9362.85|9489.85|9369.85|9482.85|9362.85|10
1653313010000|2022-05-23 13:36:50|9483.33|9363.33|9480.63|9360.63|9483.5|9363.5|9480.56|9360.56|10
1653313020000|2022-05-23 13:37:00|9480.35|9360.35|9480.53|9360.53|9480.53|9360.53|9479.89|9359.89|9
1653313030000|2022-05-23 13:37:10|9480.57|9360.57|9477.53|9357.53|9480.61|9360.61|9477.53|9357.53|10
1653313040000|2022-05-23 13:37:20|9477.28|9357.28|9473.38|9353.38|9477.78|9357.78|9473.38|9353.38|10
1653313050000|2022-05-23 13:37:30|9471.85|9351.85|9471.04|9351.04|9471.85|9351.85|9470.84|9350.84|9
1653313060000|2022-05-23 13:37:40|9470.4|9350.4|9471.07|9351.07|9471.23|9351.23|9470.4|9350.4|10
1653313070000|2022-05-23 13:37:50|9470.83|9350.83|9470.44|9350.44|9470.89|9350.89|9470.19|9350.19|10
1653313080000|2022-05-23 13:38:00|9470.62|9350.62|9474.1|9354.1|9474.1|9354.1|9470.62|9350.62|10
1653313090000|2022-05-23 13:38:10|9474.73|9354.73|9476.11|9356.11|9476.11|9356.11|9474.32|9354.32|9
1653313100000|2022-05-23 13:38:20|9476.05|9356.05|9478.09|9358.09|9478.09|9358.09|9475.42|9355.42|10
1653313110000|2022-05-23 13:38:30|9478.26|9358.26|9477.4|9357.4|9478.36|9358.36|9477.34|9357.34|10
1653313120000|2022-05-23 13:38:40|9476.86|9356.86|9472.55|9352.55|9476.86|9356.86|9472.55|9352.55|10
1653313130000|2022-05-23 13:38:50|9472.32|9352.32|9470.9|9350.9|9472.32|9352.32|9469.57|9349.57|10
1653313140000|2022-05-23 13:39:00|9470.69|9350.69|9469.99|9349.99|9470.69|9350.69|9469.52|9349.52|10
1653313150000|2022-05-23 13:39:10|9469.27|9349.27|9461.42|9341.42|9469.27|9349.27|9461.42|9341.42|10
1653313160000|2022-05-23 13:39:20|9460.35|9340.35|9458.9|9338.9|9460.35|9340.35|9458.41|9338.41|10
1653313170000|2022-05-23 13:39:30|9458.96|9338.96|9446.31|9326.31|9458.96|9338.96|9446.31|9326.31|10
1653313180000|2022-05-23 13:39:40|9444.54|9324.54|9432.26|9312.26|9444.54|9324.54|9431.99|9311.99|10
1653313190000|2022-05-23 13:39:50|9431.79|9311.79|9428.79|9308.79|9431.79|9311.79|9426.97|9306.97|10
1653313200000|2022-05-23 13:40:00|9429.02|9309.02|9431.06|9311.06|9431.95|9311.95|9429.02|9309.02|9
1653313210000|2022-05-23 13:40:10|9429.83|9309.83|9422.37|9302.37|9429.83|9309.83|9422.37|9302.37|10
1653313220000|2022-05-23 13:40:20|9420.64|9300.64|9413.17|9293.17|9420.64|9300.64|9412.95|9292.95|10
1653313230000|2022-05-23 13:40:30|9411.87|9291.87|9414.14|9294.14|9414.14|9294.14|9411.87|9291.87|10
1653313240000|2022-05-23 13:40:40|9414.42|9294.42|9414|9294|9414.42|9294.42|9413.66|9293.66|9
1653313250000|2022-05-23 13:40:50|9413.59|9293.59|9410.61|9290.61|9415|9295|9410.61|9290.61|10
1653313260000|2022-05-23 13:41:00|9411.13|9291.13|9418.05|9298.05|9418.05|9298.05|9411.13|9291.13|10
1653313270000|2022-05-23 13:41:10|9418.42|9298.42|9422.43|9302.43|9422.61|9302.61|9418.42|9298.42|10
1653313280000|2022-05-23 13:41:20|9422.81|9302.81|9437.45|9317.45|9437.45|9317.45|9422.81|9302.81|10
1653313290000|2022-05-23 13:41:30|9437.68|9317.68|9441.28|9321.28|9441.28|9321.28|9437.6|9317.6|10
1653313300000|2022-05-23 13:41:40|9441.18|9321.18|9447.27|9327.27|9447.27|9327.27|9441.14|9321.14|10
1653313310000|2022-05-23 13:41:50|9447.58|9327.58|9450.41|9330.41|9450.41|9330.41|9447.58|9327.58|10
1653313320000|2022-05-23 13:42:00|9451.25|9331.25|9451.47|9331.47|9452.66|9332.66|9451.25|9331.25|10
1653313330000|2022-05-23 13:42:10|9452.18|9332.18|9449.74|9329.74|9452.46|9332.46|9449.74|9329.74|10
1653313340000|2022-05-23 13:42:20|9449.41|9329.41|9449.3|9329.3|9449.48|9329.48|9448.34|9328.34|10
1653313350000|2022-05-23 13:42:30|9449.54|9329.54|9456.66|9336.66|9456.66|9336.66|9449.54|9329.54|10
1653313360000|2022-05-23 13:42:40|9456.74|9336.74|9456.98|9336.98|9457.65|9337.65|9456.12|9336.12|10
1653313370000|2022-05-23 13:42:50|9457.44|9337.44|9457.46|9337.46|9458.16|9338.16|9457.25|9337.25|10
1653313380000|2022-05-23 13:43:00|9457.25|9337.25|9460.4|9340.4|9460.46|9340.46|9457.21|9337.21|10
1653313390000|2022-05-23 13:43:10|9460.91|9340.91|9464.67|9344.67|9464.67|9344.67|9460.91|9340.91|10
1653313400000|2022-05-23 13:43:20|9466.04|9346.04|9468.44|9348.44|9468.44|9348.44|9466.04|9346.04|9
1653313410000|2022-05-23 13:43:30|9469.45|9349.45|9469.87|9349.87|9469.91|9349.91|9469.32|9349.32|10
1653313420000|2022-05-23 13:43:40|9470.26|9350.26|9476.92|9356.92|9476.92|9356.92|9470.26|9350.26|10
1653313430000|2022-05-23 13:43:50|9476.36|9356.36|9478.94|9358.94|9478.94|9358.94|9475.94|9355.94|10
1653313440000|2022-05-23 13:44:00|9478.85|9358.85|9479.01|9359.01|9479.38|9359.38|9478.71|9358.71|10
1653313450000|2022-05-23 13:44:10|9479.94|9359.94|9479.33|9359.33|9480.56|9360.56|9479.33|9359.33|10
1653313460000|2022-05-23 13:44:20|9479.23|9359.23|9479.46|9359.46|9479.46|9359.46|9478.34|9358.34|10
1653313470000|2022-05-23 13:44:30|9478.85|9358.85|9475.38|9355.38|9479.09|9359.09|9475.38|9355.38|10
1653313480000|2022-05-23 13:44:40|9475.8|9355.8|9477.51|9357.51|9477.51|9357.51|9475.39|9355.39|10
1653313490000|2022-05-23 13:44:50|9477.92|9357.92|9478.65|9358.65|9478.65|9358.65|9477.01|9357.01|10
1653313500000|2022-05-23 13:45:00|9477.63|9357.63|9478.95|9358.95|9479.51|9359.51|9477.59|9357.59|10
1653313510000|2022-05-23 13:45:10|9478.17|9358.17|9480.37|9360.37|9480.73|9360.73|9478.17|9358.17|9
1653313520000|2022-05-23 13:45:20|9480.22|9360.22|9481.5|9361.5|9481.5|9361.5|9479.66|9359.66|10
1653313530000|2022-05-23 13:45:30|9479.51|9359.51|9473.38|9353.38|9480.31|9360.31|9473.38|9353.38|10
1653313540000|2022-05-23 13:45:40|9476.18|9356.18|9473.74|9353.74|9476.97|9356.97|9473.39|9353.39|10
1653313550000|2022-05-23 13:45:50|9472.5|9352.5|9477.21|9357.21|9477.21|9357.21|9472.5|9352.5|10
1653313560000|2022-05-23 13:46:00|9477.4|9357.4|9480.61|9360.61|9480.61|9360.61|9477.4|9357.4|10
1653313570000|2022-05-23 13:46:10|9481.56|9361.56|9484.15|9364.15|9484.15|9364.15|9481.56|9361.56|9
1653313580000|2022-05-23 13:46:20|9484.09|9364.09|9484.58|9364.58|9484.58|9364.58|9483.08|9363.08|10
1653313590000|2022-05-23 13:46:30|9483.22|9363.22|9485.62|9365.62|9485.96|9365.96|9483.22|9363.22|10
1653313600000|2022-05-23 13:46:40|9485.37|9365.37|9484.93|9364.93|9485.44|9365.44|9484.62|9364.62|10
1653313610000|2022-05-23 13:46:50|9485.4|9365.4|9486.57|9366.57|9486.77|9366.77|9485.07|9365.07|10
1653313620000|2022-05-23 13:47:00|9486.58|9366.58|9491.51|9371.51|9491.51|9371.51|9486.49|9366.49|10
1653313630000|2022-05-23 13:47:10|9492.13|9372.13|9498.29|9378.29|9498.29|9378.29|9492.13|9372.13|10
1653313640000|2022-05-23 13:47:20|9498.98|9378.98|9504.04|9384.04|9504.04|9384.04|9498.98|9378.98|10
1653313650000|2022-05-23 13:47:30|9505.44|9385.44|9508.8|9388.8|9508.8|9388.8|9504.33|9384.33|10
1653313660000|2022-05-23 13:47:40|9509.3|9389.3|9513.38|9393.38|9513.38|9393.38|9509.3|9389.3|9
1653313670000|2022-05-23 13:47:50|9514.02|9394.02|9516.54|9396.54|9516.54|9396.54|9514.02|9394.02|10
1653313680000|2022-05-23 13:48:00|9516.57|9396.57|9516.33|9396.33|9516.57|9396.57|9516.05|9396.05|10
1653313690000|2022-05-23 13:48:10|9516.82|9396.82|9518.15|9398.15|9518.16|9398.16|9516.82|9396.82|10
1653313700000|2022-05-23 13:48:20|9518.34|9398.34|9519.1|9399.1|9519.82|9399.82|9518.34|9398.34|10
1653313710000|2022-05-23 13:48:30|9519.43|9399.43|9524.17|9404.17|9524.17|9404.17|9519.23|9399.23|10
1653313720000|2022-05-23 13:48:40|9523.99|9403.99|9522.8|9402.8|9523.99|9403.99|9522.59|9402.59|10
1653313730000|2022-05-23 13:48:50|9523.23|9403.23|9525.58|9405.58|9525.62|9405.62|9523.09|9403.09|10
1653313740000|2022-05-23 13:49:00|9524.36|9404.36|9523.34|9403.34|9524.81|9404.81|9522.62|9402.62|10
1653313750000|2022-05-23 13:49:10|9523.49|9403.49|9522.25|9402.25|9523.49|9403.49|9522.09|9402.09|10
1653313760000|2022-05-23 13:49:20|9521.59|9401.59|9522.4|9402.4|9522.45|9402.45|9521.59|9401.59|10
1653313770000|2022-05-23 13:49:30|9522.52|9402.52|9521.04|9401.04|9522.65|9402.65|9521.04|9401.04|10
1653313780000|2022-05-23 13:49:40|9520.85|9400.85|9519.01|9399.01|9520.85|9400.85|9519.01|9399.01|10
1653313790000|2022-05-23 13:49:50|9519.02|9399.02|9517.82|9397.82|9519.02|9399.02|9517.82|9397.82|10
1653313800000|2022-05-23 13:50:00|9517.84|9397.84|9518.77|9398.77|9518.98|9398.98|9517.51|9397.51|10
1653313810000|2022-05-23 13:50:10|9518.43|9398.43|9519.52|9399.52|9519.56|9399.56|9518.33|9398.33|9
1653313820000|2022-05-23 13:50:20|9519.81|9399.81|9519.95|9399.95|9520.08|9400.08|9519.01|9399.01|9
1653313830000|2022-05-23 13:50:30|9519.54|9399.54|9521.97|9401.97|9521.97|9401.97|9519.54|9399.54|10
1653313840000|2022-05-23 13:50:40|9522.79|9402.79|9525.69|9405.69|9525.69|9405.69|9522.79|9402.79|10
1653313850000|2022-05-23 13:50:50|9526.38|9406.38|9527.56|9407.56|9528.05|9408.05|9526.38|9406.38|10
1653313860000|2022-05-23 13:51:00|9527.5|9407.5|9527.79|9407.79|9528.16|9408.16|9527.5|9407.5|10
1653313870000|2022-05-23 13:51:10|9527.34|9407.34|9527.77|9407.77|9527.77|9407.77|9526.81|9406.81|10
1653313880000|2022-05-23 13:51:20|9528.09|9408.09|9529.79|9409.79|9529.79|9409.79|9527.57|9407.57|10
1653313890000|2022-05-23 13:51:30|9528.92|9408.92|9529.39|9409.39|9529.39|9409.39|9528.89|9408.89|10
1653313900000|2022-05-23 13:51:40|9529.37|9409.37|9526.26|9406.26|9529.37|9409.37|9526.26|9406.26|10
1653313910000|2022-05-23 13:51:50|9525.77|9405.77|9525.26|9405.26|9525.77|9405.77|9524.43|9404.43|10
1653313920000|2022-05-23 13:52:00|9525.04|9405.04|9527.01|9407.01|9527.01|9407.01|9524.86|9404.86|10
1653313930000|2022-05-23 13:52:10|9527.44|9407.44|9528.02|9408.02|9528.42|9408.42|9527.44|9407.44|9
1653313940000|2022-05-23 13:52:20|9528.16|9408.16|9528.74|9408.74|9528.74|9408.74|9527.02|9407.02|9
1653313950000|2022-05-23 13:52:30|9528.64|9408.64|9528.89|9408.89|9528.92|9408.92|9527.85|9407.85|10
1653313960000|2022-05-23 13:52:40|9528.88|9408.88|9530.9|9410.9|9530.9|9410.9|9528.88|9408.88|10
1653313970000|2022-05-23 13:52:50|9530.6|9410.6|9531.44|9411.44|9531.53|9411.53|9530.6|9410.6|10
1653313980000|2022-05-23 13:53:00|9531.82|9411.82|9532.76|9412.76|9533.22|9413.22|9531.82|9411.82|10
1653313990000|2022-05-23 13:53:10|9532.72|9412.72|9531.15|9411.15|9532.74|9412.74|9531.15|9411.15|10
1653314000000|2022-05-23 13:53:20|9531.66|9411.66|9529.75|9409.75|9531.77|9411.77|9529.64|9409.64|10
1653314010000|2022-05-23 13:53:30|9528.99|9408.99|9526.21|9406.21|9528.99|9408.99|9526.2|9406.2|10
1653314020000|2022-05-23 13:53:40|9524.18|9404.18|9523.48|9403.48|9524.95|9404.95|9523.4|9403.4|10
1653314030000|2022-05-23 13:53:50|9522.43|9402.43|9522.25|9402.25|9523.14|9403.14|9522.13|9402.13|10
1653314040000|2022-05-23 13:54:00|9522.41|9402.41|9520.72|9400.72|9522.49|9402.49|9520.72|9400.72|10
1653314050000|2022-05-23 13:54:10|9521.04|9401.04|9521.58|9401.58|9522.18|9402.18|9521.04|9401.04|10
1653314060000|2022-05-23 13:54:20|9521.71|9401.71|9518.33|9398.33|9521.71|9401.71|9518.33|9398.33|10
1653314070000|2022-05-23 13:54:30|9517.4|9397.4|9513.22|9393.22|9517.4|9397.4|9513.22|9393.22|10
1653314080000|2022-05-23 13:54:40|9511.58|9391.58|9511.77|9391.77|9511.77|9391.77|9511.35|9391.35|9
1653314090000|2022-05-23 13:54:50|9511.72|9391.72|9508.44|9388.44|9511.72|9391.72|9508.44|9388.44|9
1653314100000|2022-05-23 13:55:00|9508.47|9388.47|9507.64|9387.64|9508.8|9388.8|9507.19|9387.19|9
1653314110000|2022-05-23 13:55:10|9507.56|9387.56|9505.9|9385.9|9507.56|9387.56|9505.9|9385.9|9
1653314120000|2022-05-23 13:55:20|9506.06|9386.06|9506.54|9386.54|9506.71|9386.71|9506.06|9386.06|10
1653314130000|2022-05-23 13:55:30|9506.66|9386.66|9506.18|9386.18|9506.89|9386.89|9505.72|9385.72|10
1653314140000|2022-05-23 13:55:40|9505.95|9385.95|9505.89|9385.89|9505.98|9385.98|9505.09|9385.09|9
1653314150000|2022-05-23 13:55:50|9505.95|9385.95|9505.08|9385.08|9505.95|9385.95|9504.44|9384.44|10
1653314160000|2022-05-23 13:56:00|9505.02|9385.02|9503.55|9383.55|9505.11|9385.11|9503.53|9383.53|10
1653314170000|2022-05-23 13:56:10|9503.52|9383.52|9497.86|9377.86|9503.52|9383.52|9497.86|9377.86|10
1653314180000|2022-05-23 13:56:20|9497.94|9377.94|9496.77|9376.77|9498.22|9378.22|9496.77|9376.77|10
1653314190000|2022-05-23 13:56:30|9496.19|9376.19|9494.92|9374.92|9496.19|9376.19|9494.92|9374.92|9
1653314200000|2022-05-23 13:56:40|9494.75|9374.75|9490.6|9370.6|9494.75|9374.75|9490.6|9370.6|9
1653314210000|2022-05-23 13:56:50|9491.35|9371.35|9485.73|9365.73|9491.35|9371.35|9485.73|9365.73|10
1653314220000|2022-05-23 13:57:00|9485.61|9365.61|9478.62|9358.62|9485.61|9365.61|9478.62|9358.62|10
1653314230000|2022-05-23 13:57:10|9479|9359|9481.3|9361.3|9481.3|9361.3|9478.46|9358.46|10
1653314240000|2022-05-23 13:57:20|9481.76|9361.76|9482.84|9362.84|9483.15|9363.15|9481.76|9361.76|10
1653314250000|2022-05-23 13:57:30|9483.02|9363.02|9480.86|9360.86|9483.02|9363.02|9480.86|9360.86|10
1653314260000|2022-05-23 13:57:40|9480.12|9360.12|9479.07|9359.07|9480.6|9360.6|9478.35|9358.35|10
1653314270000|2022-05-23 13:57:50|9476.93|9356.93|9476.22|9356.22|9477.45|9357.45|9475.82|9355.82|10
1653314280000|2022-05-23 13:58:00|9476.11|9356.11|9475.12|9355.12|9476.35|9356.35|9474.57|9354.57|10
1653314290000|2022-05-23 13:58:10|9475.11|9355.11|9475.03|9355.03|9476.07|9356.07|9474.78|9354.78|10
1653314300000|2022-05-23 13:58:20|9475.44|9355.44|9475.14|9355.14|9475.77|9355.77|9475.14|9355.14|10
1653314310000|2022-05-23 13:58:30|9474.64|9354.64|9472.6|9352.6|9474.64|9354.64|9472.6|9352.6|10
1653314320000|2022-05-23 13:58:40|9472.71|9352.71|9471.38|9351.38|9472.71|9352.71|9470.98|9350.98|10
1653314330000|2022-05-23 13:58:50|9470.99|9350.99|9470.96|9350.96|9471.9|9351.9|9470.75|9350.75|10
1653314340000|2022-05-23 13:59:00|9470.36|9350.36|9468.3|9348.3|9470.61|9350.61|9468.3|9348.3|10
1653314350000|2022-05-23 13:59:10|9468.29|9348.29|9467.7|9347.7|9468.29|9348.29|9467.51|9347.51|10
1653314360000|2022-05-23 13:59:20|9467.77|9347.77|9465.4|9345.4|9467.77|9347.77|9465.4|9345.4|10
1653314370000|2022-05-23 13:59:30|9465.38|9345.38|9464.79|9344.79|9465.38|9345.38|9464.75|9344.75|9
1653314380000|2022-05-23 13:59:40|9464.47|9344.47|9462.42|9342.42|9465.15|9345.15|9462.42|9342.42|10
1653314390000|2022-05-23 13:59:50|9462.17|9342.17|9459.86|9339.86|9462.17|9342.17|9459.86|9339.86|10
1653314400000|2022-05-23 14:00:00|9458.62|9338.62|9457.5|9337.5|9458.74|9338.74|9457.5|9337.5|10
1653314410000|2022-05-23 14:00:10|9457.19|9337.19|9455.67|9335.67|9457.19|9337.19|9455.67|9335.67|10
1653314420000|2022-05-23 14:00:20|9455.8|9335.8|9451.52|9331.52|9455.88|9335.88|9451.52|9331.52|10
1653314430000|2022-05-23 14:00:30|9451.66|9331.66|9448.41|9328.41|9451.66|9331.66|9448.41|9328.41|10
1653314440000|2022-05-23 14:00:40|9448.15|9328.15|9439.7|9319.7|9448.16|9328.16|9439.7|9319.7|10
1653314450000|2022-05-23 14:00:50|9438.4|9318.4|9428.46|9308.46|9438.4|9318.4|9428.46|9308.46|9
1653314460000|2022-05-23 14:01:00|9429.04|9309.04|9414.43|9294.43|9429.04|9309.04|9414.43|9294.43|10
1653314470000|2022-05-23 14:01:10|9412.71|9292.71|9417.67|9297.67|9417.67|9297.67|9411.97|9291.97|10
1653314480000|2022-05-23 14:01:20|9418.06|9298.06|9419.48|9299.48|9419.74|9299.74|9418.06|9298.06|10
1653314490000|2022-05-23 14:01:30|9419.3|9299.3|9418.75|9298.75|9419.5|9299.5|9418.58|9298.58|10
1653314500000|2022-05-23 14:01:40|9418.71|9298.71|9417.46|9297.46|9418.71|9298.71|9417.23|9297.23|10
1653314510000|2022-05-23 14:01:50|9416.76|9296.76|9417.93|9297.93|9417.93|9297.93|9416.69|9296.69|9
1653314520000|2022-05-23 14:02:00|9417.89|9297.89|9418.86|9298.86|9420|9300|9417.89|9297.89|10
1653314530000|2022-05-23 14:02:10|9417.75|9297.75|9411.66|9291.66|9418.05|9298.05|9411.66|9291.66|10
1653314540000|2022-05-23 14:02:20|9411.93|9291.93|9410.94|9290.94|9411.93|9291.93|9409.76|9289.76|10
1653314550000|2022-05-23 14:02:30|9411.36|9291.36|9409.13|9289.13|9411.36|9291.36|9409.13|9289.13|10
1653314560000|2022-05-23 14:02:40|9408.77|9288.77|9403.89|9283.89|9408.77|9288.77|9403.89|9283.89|9
1653314570000|2022-05-23 14:02:50|9403.42|9283.42|9400.02|9280.02|9403.52|9283.52|9400.02|9280.02|10
1653314580000|2022-05-23 14:03:00|9399.4|9279.4|9391.76|9271.76|9399.4|9279.4|9391.76|9271.76|10
1653314590000|2022-05-23 14:03:10|9393.93|9273.93|9377.52|9257.52|9393.93|9273.93|9377.52|9257.52|10
1653314600000|2022-05-23 14:03:20|9375.65|9255.65|9371.36|9251.36|9375.65|9255.65|9371.15|9251.15|10
1653314610000|2022-05-23 14:03:30|9371.27|9251.27|9371.43|9251.43|9372.8|9252.8|9371.05|9251.05|10
1653314620000|2022-05-23 14:03:40|9370.8|9250.8|9367.92|9247.92|9370.8|9250.8|9367.92|9247.92|10
1653314630000|2022-05-23 14:03:50|9367.63|9247.63|9370.01|9250.01|9370.01|9250.01|9367.63|9247.63|10
1653314640000|2022-05-23 14:04:00|9370.7|9250.7|9374.78|9254.78|9374.78|9254.78|9370.47|9250.47|10
1653314650000|2022-05-23 14:04:10|9375.98|9255.98|9377.51|9257.51|9377.51|9257.51|9375.98|9255.98|10
1653314660000|2022-05-23 14:04:20|9377.79|9257.79|9381.25|9261.25|9381.25|9261.25|9377.37|9257.37|10
1653314670000|2022-05-23 14:04:30|9380.95|9260.95|9381.89|9261.89|9382.41|9262.41|9380.69|9260.69|10
1653314680000|2022-05-23 14:04:40|9381.61|9261.61|9380.75|9260.75|9381.76|9261.76|9380.75|9260.75|10
1653314690000|2022-05-23 14:04:50|9380.89|9260.89|9378.53|9258.53|9380.89|9260.89|9378.53|9258.53|10
1653314700000|2022-05-23 14:05:00|9377.86|9257.86|9377.11|9257.11|9378.3|9258.3|9376.67|9256.67|10
1653314710000|2022-05-23 14:05:10|9377.34|9257.34|9375.3|9255.3|9377.68|9257.68|9375.17|9255.17|10
1653314720000|2022-05-23 14:05:20|9375|9255|9374.46|9254.46|9375|9255|9374.03|9254.03|10
1653314730000|2022-05-23 14:05:30|9373.92|9253.92|9375.17|9255.17|9375.7|9255.7|9373.63|9253.63|10
1653314740000|2022-05-23 14:05:40|9375.02|9255.02|9374.25|9254.25|9375.32|9255.32|9374.18|9254.18|10
1653314750000|2022-05-23 14:05:50|9374.65|9254.65|9375.99|9255.99|9376.25|9256.25|9374.15|9254.15|10
1653314760000|2022-05-23 14:06:00|9376.16|9256.16|9379.1|9259.1|9379.1|9259.1|9376.16|9256.16|10
1653314770000|2022-05-23 14:06:10|9379.57|9259.57|9381.77|9261.77|9381.77|9261.77|9379.57|9259.57|10
1653314780000|2022-05-23 14:06:20|9382.68|9262.68|9383.99|9263.99|9384.26|9264.26|9382.68|9262.68|10
1653314790000|2022-05-23 14:06:30|9384.32|9264.32|9383.59|9263.59|9384.45|9264.45|9383.59|9263.59|10
1653314800000|2022-05-23 14:06:40|9383.65|9263.65|9385.14|9265.14|9385.14|9265.14|9383.65|9263.65|10
1653314810000|2022-05-23 14:06:50|9384.58|9264.58|9386.93|9266.93|9386.93|9266.93|9384.58|9264.58|10
1653314820000|2022-05-23 14:07:00|9385.69|9265.69|9382.37|9262.37|9386.28|9266.28|9382.37|9262.37|10
1653314830000|2022-05-23 14:07:10|9381.57|9261.57|9381.7|9261.7|9382.03|9262.03|9381.05|9261.05|9
1653314840000|2022-05-23 14:07:20|9381.63|9261.63|9380.76|9260.76|9381.63|9261.63|9380.76|9260.76|9
1653314850000|2022-05-23 14:07:30|9380.29|9260.29|9377.8|9257.8|9380.32|9260.32|9377.8|9257.8|10
1653314860000|2022-05-23 14:07:40|9377.57|9257.57|9377.89|9257.89|9378.19|9258.19|9377.19|9257.19|10
1653314870000|2022-05-23 14:07:50|9376.98|9256.98|9376.06|9256.06|9377.26|9257.26|9376.06|9256.06|10
1653314880000|2022-05-23 14:08:00|9376.19|9256.19|9373.54|9253.54|9376.19|9256.19|9373.4|9253.4|10
1653314890000|2022-05-23 14:08:10|9372.55|9252.55|9367.16|9247.16|9372.55|9252.55|9367.16|9247.16|10
1653314900000|2022-05-23 14:08:20|9367.65|9247.65|9358.86|9238.86|9367.65|9247.65|9358.86|9238.86|10
1653314910000|2022-05-23 14:08:30|9359.64|9239.64|9359.25|9239.25|9359.98|9239.98|9359.25|9239.25|10
1653314920000|2022-05-23 14:08:40|9358.73|9238.73|9356.19|9236.19|9358.73|9238.73|9356.19|9236.19|10
1653314930000|2022-05-23 14:08:50|9356.35|9236.35|9355.3|9235.3|9357.26|9237.26|9355.3|9235.3|10
1653314940000|2022-05-23 14:09:00|9355.75|9235.75|9351.99|9231.99|9355.9|9235.9|9351.99|9231.99|10
1653314950000|2022-05-23 14:09:10|9350.66|9230.66|9341.27|9221.27|9350.66|9230.66|9341.27|9221.27|10
1653314960000|2022-05-23 14:09:20|9340.57|9220.57|9338.64|9218.64|9340.83|9220.83|9338.22|9218.22|10
1653314970000|2022-05-23 14:09:30|9339.53|9219.53|9337.93|9217.93|9339.53|9219.53|9336.22|9216.22|10
1653314980000|2022-05-23 14:09:40|9339.37|9219.37|9343.11|9223.11|9343.11|9223.11|9339.37|9219.37|10
1653314990000|2022-05-23 14:09:50|9343.27|9223.27|9345.27|9225.27|9345.27|9225.27|9343.27|9223.27|10
1653315000000|2022-05-23 14:10:00|9346.3|9226.3|9347.59|9227.59|9347.76|9227.76|9345.99|9225.99|10
1653315010000|2022-05-23 14:10:10|9347.95|9227.95|9351.57|9231.57|9351.57|9231.57|9347.95|9227.95|10
1653315020000|2022-05-23 14:10:20|9351.23|9231.23|9352.99|9232.99|9352.99|9232.99|9351.23|9231.23|10
1653315030000|2022-05-23 14:10:30|9353.02|9233.02|9353.61|9233.61|9353.61|9233.61|9351.88|9231.88|10
1653315040000|2022-05-23 14:10:40|9354.08|9234.08|9352.06|9232.06|9354.08|9234.08|9351.59|9231.59|10
1653315050000|2022-05-23 14:10:50|9351.93|9231.93|9351.15|9231.15|9351.93|9231.93|9350.82|9230.82|10
1653315060000|2022-05-23 14:11:00|9351.17|9231.17|9351.35|9231.35|9352.13|9232.13|9351.07|9231.07|10
1653315070000|2022-05-23 14:11:10|9351.18|9231.18|9347.2|9227.2|9351.18|9231.18|9347.11|9227.11|10
1653315080000|2022-05-23 14:11:20|9344.77|9224.77|9344.21|9224.21|9344.77|9224.77|9343.05|9223.05|10
1653315090000|2022-05-23 14:11:30|9345.21|9225.21|9350.88|9230.88|9350.88|9230.88|9344.97|9224.97|10
1653315100000|2022-05-23 14:11:40|9350.93|9230.93|9349.65|9229.65|9350.93|9230.93|9349.65|9229.65|10
1653315110000|2022-05-23 14:11:50|9349.71|9229.71|9354.1|9234.1|9354.1|9234.1|9349.71|9229.71|10
1653315120000|2022-05-23 14:12:00|9355.17|9235.17|9359.35|9239.35|9359.35|9239.35|9355.17|9235.17|10
1653315130000|2022-05-23 14:12:10|9360.49|9240.49|9362.74|9242.74|9362.74|9242.74|9359.68|9239.68|10
1653315140000|2022-05-23 14:12:20|9364.5|9244.5|9366.1|9246.1|9367.21|9247.21|9364.5|9244.5|10
1653315150000|2022-05-23 14:12:30|9366.45|9246.45|9374.42|9254.42|9374.42|9254.42|9366.24|9246.24|10
1653315160000|2022-05-23 14:12:40|9374.21|9254.21|9379.36|9259.36|9379.4|9259.4|9374.21|9254.21|10
1653315170000|2022-05-23 14:12:50|9380.62|9260.62|9381.81|9261.81|9381.81|9261.81|9380.22|9260.22|9
1653315180000|2022-05-23 14:13:00|9381.42|9261.42|9379.09|9259.09|9381.48|9261.48|9379.09|9259.09|10
1653315190000|2022-05-23 14:13:10|9379.49|9259.49|9378.57|9258.57|9379.49|9259.49|9377.73|9257.73|10
1653315200000|2022-05-23 14:13:20|9378.92|9258.92|9376.9|9256.9|9379.02|9259.02|9376.87|9256.87|10
1653315210000|2022-05-23 14:13:30|9376.42|9256.42|9375.97|9255.97|9377.17|9257.17|9375.97|9255.97|9
1653315220000|2022-05-23 14:13:40|9376.69|9256.69|9377.85|9257.85|9378.13|9258.13|9376.37|9256.37|10
1653315230000|2022-05-23 14:13:50|9378.32|9258.32|9383.17|9263.17|9383.73|9263.73|9378.32|9258.32|10
1653315240000|2022-05-23 14:14:00|9383.02|9263.02|9382.33|9262.33|9383.75|9263.75|9382.33|9262.33|10
1653315250000|2022-05-23 14:14:10|9381.49|9261.49|9378.96|9258.96|9381.61|9261.61|9378.96|9258.96|10
1653315260000|2022-05-23 14:14:20|9378.73|9258.73|9380.18|9260.18|9380.32|9260.32|9378.73|9258.73|10
1653315270000|2022-05-23 14:14:30|9380.39|9260.39|9381.37|9261.37|9381.6|9261.6|9380.08|9260.08|10
1653315280000|2022-05-23 14:14:40|9380.8|9260.8|9378.95|9258.95|9380.8|9260.8|9378.78|9258.78|10
1653315290000|2022-05-23 14:14:50|9379.07|9259.07|9377.71|9257.71|9379.2|9259.2|9377.43|9257.43|10
1653315300000|2022-05-23 14:15:00|9377.34|9257.34|9377.82|9257.82|9377.82|9257.82|9376.17|9256.17|10
1653315310000|2022-05-23 14:15:10|9378.21|9258.21|9377.61|9257.61|9378.6|9258.6|9377.61|9257.61|10
1653315320000|2022-05-23 14:15:20|9377.25|9257.25|9379.85|9259.85|9379.85|9259.85|9377.11|9257.11|10
1653315330000|2022-05-23 14:15:30|9380.05|9260.05|9384.73|9264.73|9384.73|9264.73|9379.8|9259.8|10
1653315340000|2022-05-23 14:15:40|9384.35|9264.35|9385.84|9265.84|9386.05|9266.05|9384.35|9264.35|9
1653315350000|2022-05-23 14:15:50|9385.79|9265.79|9387.93|9267.93|9388.53|9268.53|9385.79|9265.79|10
1653315360000|2022-05-23 14:16:00|9388|9268|9391.14|9271.14|9391.34|9271.34|9388|9268|10
1653315370000|2022-05-23 14:16:10|9391.17|9271.17|9394.69|9274.69|9394.69|9274.69|9391.17|9271.17|10
1653315380000|2022-05-23 14:16:20|9395.68|9275.68|9398.61|9278.61|9398.61|9278.61|9395.68|9275.68|10
1653315390000|2022-05-23 14:16:30|9399.08|9279.08|9401.28|9281.28|9401.28|9281.28|9399.08|9279.08|9
1653315400000|2022-05-23 14:16:40|9400.8|9280.8|9399.88|9279.88|9400.87|9280.87|9399.11|9279.11|10
1653315410000|2022-05-23 14:16:50|9399.23|9279.23|9396.4|9276.4|9399.44|9279.44|9396.4|9276.4|10
1653315420000|2022-05-23 14:17:00|9395.35|9275.35|9390.54|9270.54|9395.35|9275.35|9390.54|9270.54|10
1653315430000|2022-05-23 14:17:10|9390.47|9270.47|9385.36|9265.36|9390.47|9270.47|9385.36|9265.36|10
1653315440000|2022-05-23 14:17:20|9383.36|9263.36|9386.94|9266.94|9386.94|9266.94|9383.23|9263.23|10
1653315450000|2022-05-23 14:17:30|9388.1|9268.1|9393.87|9273.87|9393.87|9273.87|9388.1|9268.1|10
1653315460000|2022-05-23 14:17:40|9394.38|9274.38|9400.81|9280.81|9400.81|9280.81|9394.38|9274.38|10
1653315470000|2022-05-23 14:17:50|9401.5|9281.5|9406.96|9286.96|9406.96|9286.96|9401.5|9281.5|10
1653315480000|2022-05-23 14:18:00|9407.61|9287.61|9412.13|9292.13|9412.88|9292.88|9407.61|9287.61|10
1653315490000|2022-05-23 14:18:10|9412.65|9292.65|9410.36|9290.36|9412.65|9292.65|9410.3|9290.3|10
1653315500000|2022-05-23 14:18:20|9410|9290|9409.13|9289.13|9410|9290|9409.13|9289.13|10
1653315510000|2022-05-23 14:18:30|9408.63|9288.63|9410.32|9290.32|9410.77|9290.77|9408.2|9288.2|10
1653315520000|2022-05-23 14:18:40|9409.96|9289.96|9410.96|9290.96|9410.98|9290.98|9409.75|9289.75|9
1653315530000|2022-05-23 14:18:50|9411.07|9291.07|9411.01|9291.01|9411.37|9291.37|9411.01|9291.01|10
1653315540000|2022-05-23 14:19:00|9410.89|9290.89|9414.71|9294.71|9414.71|9294.71|9410.89|9290.89|10
1653315550000|2022-05-23 14:19:10|9414.98|9294.98|9416.58|9296.58|9416.58|9296.58|9414.98|9294.98|10
1653315560000|2022-05-23 14:19:20|9416.78|9296.78|9415.46|9295.46|9416.82|9296.82|9414.56|9294.56|10
1653315570000|2022-05-23 14:19:30|9415.45|9295.45|9414.01|9294.01|9415.45|9295.45|9414.01|9294.01|10
1653315580000|2022-05-23 14:19:40|9414.45|9294.45|9414.58|9294.58|9414.58|9294.58|9413.75|9293.75|10
1653315590000|2022-05-23 14:19:50|9414.16|9294.16|9415.19|9295.19|9415.19|9295.19|9414.07|9294.07|10
1653315600000|2022-05-23 14:20:00|9415.26|9295.26|9414.73|9294.73|9415.26|9295.26|9414.43|9294.43|10
1653315610000|2022-05-23 14:20:10|9414.24|9294.24|9408.8|9288.8|9414.44|9294.44|9408.8|9288.8|10
1653315620000|2022-05-23 14:20:20|9409.42|9289.42|9406.08|9286.08|9409.42|9289.42|9406.08|9286.08|10
1653315630000|2022-05-23 14:20:30|9406.01|9286.01|9404.91|9284.91|9406.22|9286.22|9404.91|9284.91|10
1653315640000|2022-05-23 14:20:40|9404.26|9284.26|9403.34|9283.34|9405.24|9285.24|9403.02|9283.02|10
1653315650000|2022-05-23 14:20:50|9402.03|9282.03|9399.69|9279.69|9402.03|9282.03|9399.69|9279.69|10
1653315660000|2022-05-23 14:21:00|9399.38|9279.38|9398.4|9278.4|9399.38|9279.38|9398.19|9278.19|10
1653315670000|2022-05-23 14:21:10|9398.66|9278.66|9399.09|9279.09|9399.09|9279.09|9398.48|9278.48|10
1653315680000|2022-05-23 14:21:20|9398.52|9278.52|9398.95|9278.95|9399.46|9279.46|9398.52|9278.52|10
1653315690000|2022-05-23 14:21:30|9398.66|9278.66|9398.39|9278.39|9398.66|9278.66|9397.94|9277.94|10
1653315700000|2022-05-23 14:21:40|9398.62|9278.62|9398.64|9278.64|9399.05|9279.05|9398.12|9278.12|10
1653315710000|2022-05-23 14:21:50|9398.83|9278.83|9397.64|9277.64|9399.01|9279.01|9397.64|9277.64|10
1653315720000|2022-05-23 14:22:00|9398.35|9278.35|9396.87|9276.87|9398.35|9278.35|9396.76|9276.76|10
1653315730000|2022-05-23 14:22:10|9396.95|9276.95|9399.09|9279.09|9399.09|9279.09|9396.08|9276.08|10
1653315740000|2022-05-23 14:22:20|9397.96|9277.96|9400.06|9280.06|9400.23|9280.23|9397.96|9277.96|10
1653315750000|2022-05-23 14:22:30|9400.41|9280.41|9402.91|9282.91|9402.91|9282.91|9400.41|9280.41|10
1653315760000|2022-05-23 14:22:40|9403.03|9283.03|9407.3|9287.3|9407.45|9287.45|9403.03|9283.03|10
1653315770000|2022-05-23 14:22:50|9407.7|9287.7|9409.46|9289.46|9409.5|9289.5|9407.7|9287.7|9
1653315780000|2022-05-23 14:23:00|9409.82|9289.82|9408.88|9288.88|9409.82|9289.82|9407.89|9287.89|10
1653315790000|2022-05-23 14:23:10|9408.8|9288.8|9409.42|9289.42|9409.79|9289.79|9408.8|9288.8|10
1653315800000|2022-05-23 14:23:20|9408.17|9288.17|9408.9|9288.9|9409.14|9289.14|9408.04|9288.04|10
1653315810000|2022-05-23 14:23:30|9408.96|9288.96|9405.73|9285.73|9408.96|9288.96|9405.63|9285.63|10
1653315820000|2022-05-23 14:23:40|9405.93|9285.93|9403.3|9283.3|9405.93|9285.93|9403.3|9283.3|10
1653315830000|2022-05-23 14:23:50|9404.09|9284.09|9403.3|9283.3|9404.17|9284.17|9403.3|9283.3|9
1653315840000|2022-05-23 14:24:00|9404.13|9284.13|9402.48|9282.48|9404.2|9284.2|9402.48|9282.48|10
1653315850000|2022-05-23 14:24:10|9401.62|9281.62|9400.62|9280.62|9401.62|9281.62|9400.53|9280.53|10
1653315860000|2022-05-23 14:24:20|9400.78|9280.78|9398.58|9278.58|9400.94|9280.94|9398.58|9278.58|10
1653315870000|2022-05-23 14:24:30|9398.61|9278.61|9398.05|9278.05|9398.61|9278.61|9397.11|9277.11|10
1653315880000|2022-05-23 14:24:40|9397.22|9277.22|9398.3|9278.3|9398.3|9278.3|9397.22|9277.22|10
1653315890000|2022-05-23 14:24:50|9398.61|9278.61|9400.41|9280.41|9400.41|9280.41|9398.61|9278.61|10
1653315900000|2022-05-23 14:25:00|9400.78|9280.78|9401.81|9281.81|9402.16|9282.16|9400.78|9280.78|10
1653315910000|2022-05-23 14:25:10|9402.03|9282.03|9402.83|9282.83|9403.67|9283.67|9402.03|9282.03|10
1653315920000|2022-05-23 14:25:20|9402.43|9282.43|9400.45|9280.45|9402.43|9282.43|9400.31|9280.31|10
1653315930000|2022-05-23 14:25:30|9399.62|9279.62|9398.2|9278.2|9399.9|9279.9|9398.2|9278.2|10
1653315940000|2022-05-23 14:25:40|9397.77|9277.77|9394.72|9274.72|9397.89|9277.89|9394.35|9274.35|10
1653315950000|2022-05-23 14:25:50|9394.6|9274.6|9393.77|9273.77|9394.79|9274.79|9393.41|9273.41|10
1653315960000|2022-05-23 14:26:00|9393.57|9273.57|9393.45|9273.45|9393.57|9273.57|9392.62|9272.62|10
1653315970000|2022-05-23 14:26:10|9393.32|9273.32|9394.32|9274.32|9394.99|9274.99|9393.32|9273.32|10
1653315980000|2022-05-23 14:26:20|9395.59|9275.59|9396.27|9276.27|9396.27|9276.27|9394.93|9274.93|10
1653315990000|2022-05-23 14:26:30|9396.82|9276.82|9399.52|9279.52|9399.52|9279.52|9396.82|9276.82|10
1653316000000|2022-05-23 14:26:40|9399.78|9279.78|9401.42|9281.42|9402.19|9282.19|9399.78|9279.78|10
1653316010000|2022-05-23 14:26:50|9402.46|9282.46|9401.37|9281.37|9402.52|9282.52|9401.37|9281.37|10
1653316020000|2022-05-23 14:27:00|9401.44|9281.44|9400.02|9280.02|9401.44|9281.44|9400.02|9280.02|10
1653316030000|2022-05-23 14:27:10|9401.08|9281.08|9402|9282|9402|9282|9400.09|9280.09|9
1653316040000|2022-05-23 14:27:20|9401.11|9281.11|9398.96|9278.96|9401.11|9281.11|9397.78|9277.78|10
1653316050000|2022-05-23 14:27:30|9398.75|9278.75|9393.76|9273.76|9398.75|9278.75|9393.76|9273.76|10
1653316060000|2022-05-23 14:27:40|9393.38|9273.38|9387.93|9267.93|9393.38|9273.38|9387.93|9267.93|10
1653316070000|2022-05-23 14:27:50|9387.74|9267.74|9384.63|9264.63|9387.74|9267.74|9384.63|9264.63|10
1653316080000|2022-05-23 14:28:00|9384.2|9264.2|9382.33|9262.33|9384.2|9264.2|9382.33|9262.33|10
1653316090000|2022-05-23 14:28:10|9382.18|9262.18|9380.73|9260.73|9382.18|9262.18|9380.73|9260.73|10
1653316100000|2022-05-23 14:28:20|9380.46|9260.46|9381.11|9261.11|9381.11|9261.11|9379.98|9259.98|10
1653316110000|2022-05-23 14:28:30|9381.33|9261.33|9382.89|9262.89|9382.89|9262.89|9381.33|9261.33|10
1653316120000|2022-05-23 14:28:40|9383.02|9263.02|9383.53|9263.53|9383.76|9263.76|9383.02|9263.02|10
1653316130000|2022-05-23 14:28:50|9383.42|9263.42|9382.04|9262.04|9383.42|9263.42|9382.04|9262.04|9
1653316140000|2022-05-23 14:29:00|9382.36|9262.36|9381.04|9261.04|9382.66|9262.66|9381.04|9261.04|10
1653316150000|2022-05-23 14:29:10|9381|9261|9380.16|9260.16|9381|9261|9379.97|9259.97|10
1653316160000|2022-05-23 14:29:20|9380.51|9260.51|9382.74|9262.74|9382.74|9262.74|9380.18|9260.18|10
1653316170000|2022-05-23 14:29:30|9382.76|9262.76|9384.4|9264.4|9384.4|9264.4|9382.76|9262.76|10
1653316180000|2022-05-23 14:29:40|9384.67|9264.67|9390.14|9270.14|9390.14|9270.14|9384.67|9264.67|9
1653316190000|2022-05-23 14:29:50|9390.47|9270.47|9393.96|9273.96|9393.96|9273.96|9390.47|9270.47|10
1653316200000|2022-05-23 14:30:00|9394.32|9274.32|9406.75|9286.75|9406.75|9286.75|9394.32|9274.32|10
1653316210000|2022-05-23 14:30:10|9407.14|9287.14|9405.54|9285.54|9408.86|9288.86|9405.54|9285.54|10
1653316220000|2022-05-23 14:30:20|9405.51|9285.51|9406.21|9286.21|9407.41|9287.41|9405.51|9285.51|10
1653316230000|2022-05-23 14:30:30|9406.29|9286.29|9407.12|9287.12|9407.12|9287.12|9405.59|9285.59|9
1653316240000|2022-05-23 14:30:40|9407.34|9287.34|9409.15|9289.15|9409.15|9289.15|9407.34|9287.34|10
1653316250000|2022-05-23 14:30:50|9409.41|9289.41|9409.11|9289.11|9410.14|9290.14|9409.11|9289.11|10
1653316260000|2022-05-23 14:31:00|9409.17|9289.17|9409.86|9289.86|9409.86|9289.86|9408.88|9288.88|9
1653316270000|2022-05-23 14:31:10|9409.67|9289.67|9410.06|9290.06|9410.36|9290.36|9409.53|9289.53|10
1653316280000|2022-05-23 14:31:20|9409.46|9289.46|9409.3|9289.3|9409.92|9289.92|9409.3|9289.3|10
1653316290000|2022-05-23 14:31:30|9410.13|9290.13|9410.25|9290.25|9410.25|9290.25|9409.41|9289.41|10
1653316300000|2022-05-23 14:31:40|9409.91|9289.91|9411.32|9291.32|9411.32|9291.32|9409.91|9289.91|10
1653316310000|2022-05-23 14:31:50|9411.34|9291.34|9419.63|9299.63|9419.63|9299.63|9411.34|9291.34|10
1653316320000|2022-05-23 14:32:00|9421.23|9301.23|9425.85|9305.85|9425.85|9305.85|9421.22|9301.22|10
1653316330000|2022-05-23 14:32:10|9426.38|9306.38|9430.24|9310.24|9430.24|9310.24|9426.38|9306.38|10
1653316340000|2022-05-23 14:32:20|9430.37|9310.37|9430.34|9310.34|9430.52|9310.52|9430.08|9310.08|10
1653316350000|2022-05-23 14:32:30|9430.48|9310.48|9433.8|9313.8|9433.8|9313.8|9430.48|9310.48|9
1653316360000|2022-05-23 14:32:40|9433.95|9313.95|9436.33|9316.33|9436.33|9316.33|9433.95|9313.95|10
1653316370000|2022-05-23 14:32:50|9436.4|9316.4|9436.98|9316.98|9436.98|9316.98|9436.07|9316.07|10
1653316380000|2022-05-23 14:33:00|9436.97|9316.97|9437.23|9317.23|9437.42|9317.42|9436.97|9316.97|9
1653316390000|2022-05-23 14:33:10|9437.37|9317.37|9439.24|9319.24|9439.24|9319.24|9437.37|9317.37|10
1653316400000|2022-05-23 14:33:20|9439.39|9319.39|9441.76|9321.76|9441.76|9321.76|9439.15|9319.15|10
1653316410000|2022-05-23 14:33:30|9441.53|9321.53|9441.55|9321.55|9442.67|9322.67|9441.51|9321.51|10
1653316420000|2022-05-23 14:33:40|9441.54|9321.54|9442.36|9322.36|9442.36|9322.36|9441.43|9321.43|10
1653316430000|2022-05-23 14:33:50|9442.55|9322.55|9443.01|9323.01|9443.3|9323.3|9442.21|9322.21|10
1653316440000|2022-05-23 14:34:00|9442.63|9322.63|9443.12|9323.12|9443.12|9323.12|9442.08|9322.08|10
1653316450000|2022-05-23 14:34:10|9442.87|9322.87|9442.6|9322.6|9443.1|9323.1|9442.34|9322.34|10
1653316460000|2022-05-23 14:34:20|9443.37|9323.37|9446.68|9326.68|9446.68|9326.68|9443.37|9323.37|10
1653316470000|2022-05-23 14:34:30|9446.62|9326.62|9444.37|9324.37|9446.62|9326.62|9444.17|9324.17|9
1653316480000|2022-05-23 14:34:40|9444.52|9324.52|9444.43|9324.43|9445.26|9325.26|9443.81|9323.81|10
1653316490000|2022-05-23 14:34:50|9444.17|9324.17|9443.38|9323.38|9444.17|9324.17|9443.23|9323.23|9
1653316500000|2022-05-23 14:35:00|9443.52|9323.52|9445.96|9325.96|9445.96|9325.96|9442.84|9322.84|10
1653316510000|2022-05-23 14:35:10|9445.44|9325.44|9445.95|9325.95|9446.26|9326.26|9445.1|9325.1|10
1653316520000|2022-05-23 14:35:20|9446.12|9326.12|9445.55|9325.55|9446.3|9326.3|9445.55|9325.55|9
1653316530000|2022-05-23 14:35:30|9446.22|9326.22|9445.28|9325.28|9446.53|9326.53|9445.28|9325.28|10
1653316540000|2022-05-23 14:35:40|9445.2|9325.2|9443.82|9323.82|9445.2|9325.2|9443.82|9323.82|10
1653316550000|2022-05-23 14:35:50|9443.77|9323.77|9444.56|9324.56|9444.56|9324.56|9443.44|9323.44|9
1653316560000|2022-05-23 14:36:00|9444.47|9324.47|9449.01|9329.01|9449.01|9329.01|9444.47|9324.47|10
1653316570000|2022-05-23 14:36:10|9448.69|9328.69|9448.74|9328.74|9449.72|9329.72|9448.69|9328.69|10
1653316580000|2022-05-23 14:36:20|9448.43|9328.43|9447.15|9327.15|9448.5|9328.5|9447.1|9327.1|10
1653316590000|2022-05-23 14:36:30|9447.14|9327.14|9447.06|9327.06|9448.75|9328.75|9447.06|9327.06|10
1653316600000|2022-05-23 14:36:40|9448.5|9328.5|9445|9325|9448.5|9328.5|9444.72|9324.72|10
1653316610000|2022-05-23 14:36:50|9445.02|9325.02|9444.2|9324.2|9445.09|9325.09|9444.2|9324.2|10
1653316620000|2022-05-23 14:37:00|9443.35|9323.35|9442.64|9322.64|9443.35|9323.35|9442.35|9322.35|10
1653316630000|2022-05-23 14:37:10|9442.53|9322.53|9441.9|9321.9|9443|9323|9441.49|9321.49|10
1653316640000|2022-05-23 14:37:20|9442.01|9322.01|9442.72|9322.72|9442.83|9322.83|9441.86|9321.86|10
1653316650000|2022-05-23 14:37:30|9442.75|9322.75|9442.76|9322.76|9443.26|9323.26|9442.34|9322.34|10
1653316660000|2022-05-23 14:37:40|9442.7|9322.7|9441.1|9321.1|9442.7|9322.7|9441.1|9321.1|10
1653316670000|2022-05-23 14:37:50|9439.91|9319.91|9436.03|9316.03|9440.85|9320.85|9436.03|9316.03|10
1653316680000|2022-05-23 14:38:00|9436.81|9316.81|9431.93|9311.93|9437.06|9317.06|9431.93|9311.93|10
1653316690000|2022-05-23 14:38:10|9431.91|9311.91|9431.23|9311.23|9432.14|9312.14|9431.09|9311.09|10
1653316700000|2022-05-23 14:38:20|9431.02|9311.02|9431.2|9311.2|9431.51|9311.51|9430.42|9310.42|10
1653316710000|2022-05-23 14:38:30|9430.73|9310.73|9432.57|9312.57|9432.57|9312.57|9430.72|9310.72|10
1653316720000|2022-05-23 14:38:40|9432.48|9312.48|9436.64|9316.64|9436.64|9316.64|9432.48|9312.48|10
1653316730000|2022-05-23 14:38:50|9436.3|9316.3|9437.27|9317.27|9437.27|9317.27|9436.3|9316.3|9
1653316740000|2022-05-23 14:39:00|9437.18|9317.18|9439.19|9319.19|9439.26|9319.26|9437.18|9317.18|10
1653316750000|2022-05-23 14:39:10|9439.45|9319.45|9440.06|9320.06|9440.35|9320.35|9439.04|9319.04|10
1653316760000|2022-05-23 14:39:20|9439.41|9319.41|9438.05|9318.05|9439.41|9319.41|9437.72|9317.72|10
1653316770000|2022-05-23 14:39:30|9438.02|9318.02|9438.75|9318.75|9439.08|9319.08|9437.9|9317.9|10
1653316780000|2022-05-23 14:39:40|9438.56|9318.56|9438.31|9318.31|9438.59|9318.59|9437.51|9317.51|10
1653316790000|2022-05-23 14:39:50|9438.2|9318.2|9434.02|9314.02|9438.2|9318.2|9434.02|9314.02|10
1653316800000|2022-05-23 14:40:00|9434.72|9314.72|9432.36|9312.36|9434.72|9314.72|9432.36|9312.36|10
1653316810000|2022-05-23 14:40:10|9432.03|9312.03|9431.2|9311.2|9432.03|9312.03|9430.96|9310.96|9
1653316820000|2022-05-23 14:40:20|9431.49|9311.49|9432.39|9312.39|9432.39|9312.39|9431.13|9311.13|10
1653316830000|2022-05-23 14:40:30|9432.78|9312.78|9435.49|9315.49|9435.49|9315.49|9432.64|9312.64|10
1653316840000|2022-05-23 14:40:40|9436.34|9316.34|9438.87|9318.87|9438.87|9318.87|9436.34|9316.34|10
1653316850000|2022-05-23 14:40:50|9439.35|9319.35|9439.31|9319.31|9439.38|9319.38|9438.93|9318.93|10
1653316860000|2022-05-23 14:41:00|9439.16|9319.16|9439.41|9319.41|9439.5|9319.5|9439.03|9319.03|10
1653316870000|2022-05-23 14:41:10|9439.23|9319.23|9441.78|9321.78|9441.81|9321.81|9439.23|9319.23|10
1653316880000|2022-05-23 14:41:20|9442.48|9322.48|9444.74|9324.74|9444.74|9324.74|9442.48|9322.48|10
1653316890000|2022-05-23 14:41:30|9443.95|9323.95|9442.66|9322.66|9444.36|9324.36|9442.57|9322.57|10
1653316900000|2022-05-23 14:41:40|9442.41|9322.41|9440.38|9320.38|9442.55|9322.55|9440.38|9320.38|10
1653316910000|2022-05-23 14:41:50|9441.21|9321.21|9436.5|9316.5|9441.21|9321.21|9436.5|9316.5|10
1653316920000|2022-05-23 14:42:00|9437.33|9317.33|9433.78|9313.78|9437.33|9317.33|9433.78|9313.78|10
1653316930000|2022-05-23 14:42:10|9432.25|9312.25|9428.32|9308.32|9432.25|9312.25|9428.32|9308.32|10
1653316940000|2022-05-23 14:42:20|9428.72|9308.72|9429.43|9309.43|9429.56|9309.56|9428.71|9308.71|10
1653316950000|2022-05-23 14:42:30|9428.97|9308.97|9428.78|9308.78|9429.29|9309.29|9428.16|9308.16|10
1653316960000|2022-05-23 14:42:40|9429.09|9309.09|9429.84|9309.84|9430|9310|9429.09|9309.09|10
1653316970000|2022-05-23 14:42:50|9429.98|9309.98|9429.8|9309.8|9430.24|9310.24|9429.8|9309.8|10
1653316980000|2022-05-23 14:43:00|9430.07|9310.07|9430.36|9310.36|9430.85|9310.85|9430.07|9310.07|10
1653316990000|2022-05-23 14:43:10|9430.35|9310.35|9430.08|9310.08|9430.53|9310.53|9430.05|9310.05|10
1653317000000|2022-05-23 14:43:20|9430.04|9310.04|9429.26|9309.26|9430.04|9310.04|9428.93|9308.93|10
1653317010000|2022-05-23 14:43:30|9428.96|9308.96|9428.65|9308.65|9429.3|9309.3|9428.35|9308.35|10
1653317020000|2022-05-23 14:43:40|9428.46|9308.46|9428.61|9308.61|9429.12|9309.12|9428.46|9308.46|10
1653317030000|2022-05-23 14:43:50|9428.38|9308.38|9428.84|9308.84|9428.89|9308.89|9428.23|9308.23|10
1653317040000|2022-05-23 14:44:00|9428.6|9308.6|9429.56|9309.56|9429.81|9309.81|9428.44|9308.44|10
1653317050000|2022-05-23 14:44:10|9429.83|9309.83|9432.01|9312.01|9432.01|9312.01|9429.83|9309.83|10
1653317060000|2022-05-23 14:44:20|9432.12|9312.12|9432.56|9312.56|9432.56|9312.56|9431.64|9311.64|10
1653317070000|2022-05-23 14:44:30|9432.27|9312.27|9430.96|9310.96|9432.34|9312.34|9430.31|9310.31|10
1653317080000|2022-05-23 14:44:40|9430.46|9310.46|9430.46|9310.46|9430.58|9310.58|9429.95|9309.95|10
1653317090000|2022-05-23 14:44:50|9430|9310|9429.9|9309.9|9430.12|9310.12|9429.19|9309.19|10
1653317100000|2022-05-23 14:45:00|9430.5|9310.5|9433.28|9313.28|9433.47|9313.47|9430.5|9310.5|10
1653317110000|2022-05-23 14:45:10|9432.59|9312.59|9433.07|9313.07|9433.07|9313.07|9432.35|9312.35|9
1653317120000|2022-05-23 14:45:20|9433.23|9313.23|9434.06|9314.06|9434.41|9314.41|9432.86|9312.86|10
1653317130000|2022-05-23 14:45:30|9433.91|9313.91|9434.27|9314.27|9434.36|9314.36|9433.91|9313.91|9
1653317140000|2022-05-23 14:45:40|9434.42|9314.42|9434.01|9314.01|9434.82|9314.82|9434.01|9314.01|9
1653317150000|2022-05-23 14:45:50|9433.85|9313.85|9434.47|9314.47|9434.89|9314.89|9433.85|9313.85|10
1653317160000|2022-05-23 14:46:00|9434.56|9314.56|9434.18|9314.18|9434.64|9314.64|9433.6|9313.6|9
1653317170000|2022-05-23 14:46:10|9434.25|9314.25|9434.61|9314.61|9434.61|9314.61|9434.25|9314.25|10
1653317180000|2022-05-23 14:46:20|9434.17|9314.17|9434.2|9314.2|9434.66|9314.66|9433.9|9313.9|10
1653317190000|2022-05-23 14:46:30|9434.3|9314.3|9433.53|9313.53|9434.3|9314.3|9433.53|9313.53|10
1653317200000|2022-05-23 14:46:40|9432.79|9312.79|9433|9313|9433.76|9313.76|9432.79|9312.79|10
1653317210000|2022-05-23 14:46:50|9432.85|9312.85|9430.78|9310.78|9432.99|9312.99|9430.78|9310.78|10
1653317220000|2022-05-23 14:47:00|9430.68|9310.68|9427.42|9307.42|9430.69|9310.69|9427.42|9307.42|9
1653317230000|2022-05-23 14:47:10|9427.55|9307.55|9425.81|9305.81|9427.55|9307.55|9425.17|9305.17|10
1653317240000|2022-05-23 14:47:20|9425.97|9305.97|9426.87|9306.87|9426.87|9306.87|9425.97|9305.97|10
1653317250000|2022-05-23 14:47:30|9427.47|9307.47|9427.39|9307.39|9429.09|9309.09|9426.86|9306.86|10
1653317260000|2022-05-23 14:47:40|9428.23|9308.23|9431.76|9311.76|9431.76|9311.76|9427.57|9307.57|10
1653317270000|2022-05-23 14:47:50|9432.27|9312.27|9437.68|9317.68|9437.68|9317.68|9432.26|9312.26|10
1653317280000|2022-05-23 14:48:00|9436.35|9316.35|9442.67|9322.67|9442.67|9322.67|9436.35|9316.35|10
1653317290000|2022-05-23 14:48:10|9442.59|9322.59|9444.8|9324.8|9444.8|9324.8|9442.59|9322.59|10
1653317300000|2022-05-23 14:48:20|9444.65|9324.65|9448.58|9328.58|9448.64|9328.64|9444.54|9324.54|9
1653317310000|2022-05-23 14:48:30|9448.81|9328.81|9451.26|9331.26|9451.39|9331.39|9448.69|9328.69|10
1653317320000|2022-05-23 14:48:40|9451.13|9331.13|9452.39|9332.39|9452.39|9332.39|9451.11|9331.11|10
1653317330000|2022-05-23 14:48:50|9452.61|9332.61|9453.23|9333.23|9453.33|9333.33|9452.61|9332.61|10
1653317340000|2022-05-23 14:49:00|9453.42|9333.42|9454.19|9334.19|9454.54|9334.54|9452.34|9332.34|10
1653317350000|2022-05-23 14:49:10|9454.89|9334.89|9454.47|9334.47|9455.51|9335.51|9454.47|9334.47|10
1653317360000|2022-05-23 14:49:20|9454.93|9334.93|9453.54|9333.54|9456.16|9336.16|9453.54|9333.54|10
1653317370000|2022-05-23 14:49:30|9453.7|9333.7|9451.75|9331.75|9453.87|9333.87|9451.75|9331.75|10
1653317380000|2022-05-23 14:49:40|9451.78|9331.78|9449.1|9329.1|9451.78|9331.78|9449.1|9329.1|10
1653317390000|2022-05-23 14:49:50|9447.99|9327.99|9447.61|9327.61|9449.06|9329.06|9447.19|9327.19|10
1653317400000|2022-05-23 14:50:00|9447.13|9327.13|9442.63|9322.63|9447.13|9327.13|9442.63|9322.63|10
1653317410000|2022-05-23 14:50:10|9442.99|9322.99|9442.97|9322.97|9443.88|9323.88|9441.98|9321.98|10
1653317420000|2022-05-23 14:50:20|9442.7|9322.7|9442.52|9322.52|9443.03|9323.03|9442.06|9322.06|10
1653317430000|2022-05-23 14:50:30|9442.44|9322.44|9440.31|9320.31|9442.44|9322.44|9440.31|9320.31|10
1653317440000|2022-05-23 14:50:40|9440.56|9320.56|9439.22|9319.22|9440.75|9320.75|9439.22|9319.22|10
1653317450000|2022-05-23 14:50:50|9439.34|9319.34|9440.43|9320.43|9440.43|9320.43|9439.34|9319.34|10
1653317460000|2022-05-23 14:51:00|9440.25|9320.25|9441.2|9321.2|9441.44|9321.44|9440.11|9320.11|10
1653317470000|2022-05-23 14:51:10|9440.95|9320.95|9438.88|9318.88|9441.34|9321.34|9438.55|9318.55|10
1653317480000|2022-05-23 14:51:20|9438.47|9318.47|9437.19|9317.19|9438.47|9318.47|9436.19|9316.19|10
1653317490000|2022-05-23 14:51:30|9436.52|9316.52|9437.61|9317.61|9437.61|9317.61|9436.38|9316.38|10
1653317500000|2022-05-23 14:51:40|9437.29|9317.29|9433.43|9313.43|9437.29|9317.29|9433.43|9313.43|10
1653317510000|2022-05-23 14:51:50|9433.15|9313.15|9432.75|9312.75|9433.15|9313.15|9432.11|9312.11|10
1653317520000|2022-05-23 14:52:00|9432.6|9312.6|9432.7|9312.7|9433.06|9313.06|9432.42|9312.42|10
1653317530000|2022-05-23 14:52:10|9432.15|9312.15|9431.06|9311.06|9432.57|9312.57|9431.06|9311.06|10
1653317540000|2022-05-23 14:52:20|9430.87|9310.87|9430.48|9310.48|9431.25|9311.25|9430|9310|10
1653317550000|2022-05-23 14:52:30|9430.54|9310.54|9429.45|9309.45|9430.54|9310.54|9429.45|9309.45|10
1653317560000|2022-05-23 14:52:40|9429.56|9309.56|9429.8|9309.8|9429.8|9309.8|9428.99|9308.99|9
1653317570000|2022-05-23 14:52:50|9429.72|9309.72|9428.85|9308.85|9429.75|9309.75|9428.84|9308.84|10
1653317580000|2022-05-23 14:53:00|9428.34|9308.34|9425.46|9305.46|9428.34|9308.34|9425.28|9305.28|10
1653317590000|2022-05-23 14:53:10|9425.3|9305.3|9423.21|9303.21|9425.34|9305.34|9423.21|9303.21|10
1653317600000|2022-05-23 14:53:20|9423.2|9303.2|9424.71|9304.71|9424.73|9304.73|9423.2|9303.2|10
1653317610000|2022-05-23 14:53:30|9424.23|9304.23|9423.72|9303.72|9424.43|9304.43|9423.68|9303.68|10
1653317620000|2022-05-23 14:53:40|9423.86|9303.86|9423.82|9303.82|9423.94|9303.94|9423.29|9303.29|10
1653317630000|2022-05-23 14:53:50|9424.29|9304.29|9427.1|9307.1|9427.1|9307.1|9424.29|9304.29|10
1653317640000|2022-05-23 14:54:00|9426.9|9306.9|9428.69|9308.69|9428.82|9308.82|9426.9|9306.9|10
1653317650000|2022-05-23 14:54:10|9429.2|9309.2|9429.35|9309.35|9430.07|9310.07|9429.2|9309.2|10
1653317660000|2022-05-23 14:54:20|9429.36|9309.36|9426.83|9306.83|9429.36|9309.36|9426.83|9306.83|10
1653317670000|2022-05-23 14:54:30|9426.73|9306.73|9425.79|9305.79|9426.73|9306.73|9425.5|9305.5|10
1653317680000|2022-05-23 14:54:40|9425.33|9305.33|9423.97|9303.97|9425.38|9305.38|9423.97|9303.97|10
1653317690000|2022-05-23 14:54:50|9424.16|9304.16|9422.78|9302.78|9424.16|9304.16|9422.72|9302.72|10
1653317700000|2022-05-23 14:55:00|9423.01|9303.01|9423.86|9303.86|9424.25|9304.25|9423.01|9303.01|10
1653317710000|2022-05-23 14:55:10|9424.26|9304.26|9425.27|9305.27|9425.27|9305.27|9423.77|9303.77|10
1653317720000|2022-05-23 14:55:20|9425.09|9305.09|9425.38|9305.38|9426.06|9306.06|9425.08|9305.08|10
1653317730000|2022-05-23 14:55:30|9425.36|9305.36|9424.98|9304.98|9425.95|9305.95|9424.81|9304.81|10
1653317740000|2022-05-23 14:55:40|9424.9|9304.9|9423.15|9303.15|9424.9|9304.9|9423.15|9303.15|9
1653317750000|2022-05-23 14:55:50|9423.43|9303.43|9421.84|9301.84|9423.43|9303.43|9421.75|9301.75|10
1653317760000|2022-05-23 14:56:00|9421.83|9301.83|9421.75|9301.75|9422.3|9302.3|9421.66|9301.66|10
1653317770000|2022-05-23 14:56:10|9421.68|9301.68|9420.16|9300.16|9421.68|9301.68|9420.16|9300.16|9
1653317780000|2022-05-23 14:56:20|9420.01|9300.01|9418.7|9298.7|9420.33|9300.33|9418.65|9298.65|9
1653317790000|2022-05-23 14:56:30|9418.6|9298.6|9417.18|9297.18|9418.73|9298.73|9417.08|9297.08|10
1653317800000|2022-05-23 14:56:40|9417.07|9297.07|9418.67|9298.67|9418.82|9298.82|9417.07|9297.07|10
1653317810000|2022-05-23 14:56:50|9418.57|9298.57|9420.82|9300.82|9421.37|9301.37|9418.4|9298.4|10
1653317820000|2022-05-23 14:57:00|9421.08|9301.08|9420.54|9300.54|9421.26|9301.26|9420.25|9300.25|10
1653317830000|2022-05-23 14:57:10|9420.31|9300.31|9421.4|9301.4|9421.4|9301.4|9420.31|9300.31|10
1653317840000|2022-05-23 14:57:20|9421.31|9301.31|9421.8|9301.8|9421.8|9301.8|9421.18|9301.18|10
1653317850000|2022-05-23 14:57:30|9421.57|9301.57|9421.05|9301.05|9421.57|9301.57|9420.86|9300.86|10
1653317860000|2022-05-23 14:57:40|9421.15|9301.15|9419.62|9299.62|9421.54|9301.54|9419.62|9299.62|10
1653317870000|2022-05-23 14:57:50|9419.35|9299.35|9416.59|9296.59|9419.35|9299.35|9416.59|9296.59|10
1653317880000|2022-05-23 14:58:00|9416.89|9296.89|9414.61|9294.61|9416.89|9296.89|9414.61|9294.61|10
1653317890000|2022-05-23 14:58:10|9414.12|9294.12|9413.89|9293.89|9414.5|9294.5|9413.39|9293.39|10
1653317900000|2022-05-23 14:58:20|9413.92|9293.92|9417.46|9297.46|9417.46|9297.46|9413.84|9293.84|10
1653317910000|2022-05-23 14:58:30|9416.54|9296.54|9418.25|9298.25|9419.8|9299.8|9416.54|9296.54|10
1653317920000|2022-05-23 14:58:40|9418.37|9298.37|9422.44|9302.44|9422.53|9302.53|9418.09|9298.09|10
1653317930000|2022-05-23 14:58:50|9423.18|9303.18|9427.61|9307.61|9427.61|9307.61|9423.18|9303.18|10
1653317940000|2022-05-23 14:59:00|9427.35|9307.35|9427.16|9307.16|9427.84|9307.84|9427.16|9307.16|10
1653317950000|2022-05-23 14:59:10|9428.38|9308.38|9426.98|9306.98|9428.38|9308.38|9425.17|9305.17|10
1653317960000|2022-05-23 14:59:20|9426.72|9306.72|9429.05|9309.05|9429.05|9309.05|9426.72|9306.72|10
1653317970000|2022-05-23 14:59:30|9428.63|9308.63|9427.79|9307.79|9428.63|9308.63|9427.23|9307.23|10
1653317980000|2022-05-23 14:59:40|9427.86|9307.86|9427.53|9307.53|9428.06|9308.06|9427.27|9307.27|9
1653317990000|2022-05-23 14:59:50|9428.46|9308.46|9428.56|9308.56|9429.44|9309.44|9428.36|9308.36|10
1653318000000|2022-05-23 15:00:00|9428.96|9308.96|9430.54|9310.54|9430.54|9310.54|9428.41|9308.41|9
1653318010000|2022-05-23 15:00:10|9431.14|9311.14|9430.88|9310.88|9432.23|9312.23|9430.88|9310.88|9
1653318020000|2022-05-23 15:00:20|9430.92|9310.92|9432.61|9312.61|9432.63|9312.63|9430.92|9310.92|9
1653318030000|2022-05-23 15:00:30|9432.66|9312.66|9431.29|9311.29|9432.66|9312.66|9431.05|9311.05|10
1653318040000|2022-05-23 15:00:40|9431.34|9311.34|9430.43|9310.43|9431.4|9311.4|9430.43|9310.43|10
1653318050000|2022-05-23 15:00:50|9430.94|9310.94|9430.05|9310.05|9430.98|9310.98|9429.66|9309.66|10
1653318060000|2022-05-23 15:01:00|9429.79|9309.79|9429.53|9309.53|9429.8|9309.8|9429.19|9309.19|9
1653318070000|2022-05-23 15:01:10|9429.68|9309.68|9430.92|9310.92|9430.92|9310.92|9429.6|9309.6|9
1653318080000|2022-05-23 15:01:20|9430.28|9310.28|9432.16|9312.16|9432.16|9312.16|9430.02|9310.02|10
1653318090000|2022-05-23 15:01:30|9430.22|9310.22|9432.95|9312.95|9432.95|9312.95|9429.99|9309.99|10
1653318100000|2022-05-23 15:01:40|9434.13|9314.13|9438.3|9318.3|9438.5|9318.5|9434.13|9314.13|10
1653318110000|2022-05-23 15:01:50|9438.41|9318.41|9450.93|9330.93|9450.93|9330.93|9438.41|9318.41|10
1653318120000|2022-05-23 15:02:00|9450.81|9330.81|9450.99|9330.99|9451.42|9331.42|9450.59|9330.59|10
1653318130000|2022-05-23 15:02:10|9450.91|9330.91|9453.07|9333.07|9453.07|9333.07|9450.87|9330.87|10
1653318140000|2022-05-23 15:02:20|9453.04|9333.04|9456.97|9336.97|9456.97|9336.97|9453.01|9333.01|10
1653318150000|2022-05-23 15:02:30|9456.99|9336.99|9459.77|9339.77|9459.77|9339.77|9456.99|9336.99|10
1653318160000|2022-05-23 15:02:40|9459.8|9339.8|9460.92|9340.92|9461.58|9341.58|9459.8|9339.8|9
1653318170000|2022-05-23 15:02:50|9460.95|9340.95|9462.08|9342.08|9462.08|9342.08|9460.8|9340.8|10
1653318180000|2022-05-23 15:03:00|9462.46|9342.46|9463.61|9343.61|9463.61|9343.61|9462.34|9342.34|10
1653318190000|2022-05-23 15:03:10|9463.84|9343.84|9464.91|9344.91|9465.03|9345.03|9463.84|9343.84|10
1653318200000|2022-05-23 15:03:20|9465.57|9345.57|9468.41|9348.41|9468.44|9348.44|9465.57|9345.57|8
1653318210000|2022-05-23 15:03:30|9468.58|9348.58|9471.94|9351.94|9471.94|9351.94|9468.58|9348.58|10
1653318220000|2022-05-23 15:03:40|9471.82|9351.82|9473.01|9353.01|9473.66|9353.66|9471.82|9351.82|10
1653318230000|2022-05-23 15:03:50|9473.41|9353.41|9473.2|9353.2|9473.82|9353.82|9472.86|9352.86|10
1653318240000|2022-05-23 15:04:00|9472.85|9352.85|9472.72|9352.72|9473.42|9353.42|9472.65|9352.65|10
1653318250000|2022-05-23 15:04:10|9473.09|9353.09|9473.05|9353.05|9473.09|9353.09|9472.09|9352.09|10
1653318260000|2022-05-23 15:04:20|9473.36|9353.36|9473.78|9353.78|9473.8|9353.8|9473.3|9353.3|10
1653318270000|2022-05-23 15:04:30|9474.05|9354.05|9474.98|9354.98|9475|9355|9473.82|9353.82|9
1653318280000|2022-05-23 15:04:40|9474.77|9354.77|9475.2|9355.2|9476.14|9356.14|9474.77|9354.77|10
1653318290000|2022-05-23 15:04:50|9475.05|9355.05|9480.91|9360.91|9480.91|9360.91|9475.05|9355.05|10
1653318300000|2022-05-23 15:05:00|9481.53|9361.53|9483.96|9363.96|9483.96|9363.96|9481.53|9361.53|10
1653318310000|2022-05-23 15:05:10|9483.83|9363.83|9486.28|9366.28|9486.43|9366.43|9483.83|9363.83|10
1653318320000|2022-05-23 15:05:20|9486.38|9366.38|9486.11|9366.11|9486.87|9366.87|9486.11|9366.11|10
1653318330000|2022-05-23 15:05:30|9486.33|9366.33|9484.45|9364.45|9486.33|9366.33|9484.17|9364.17|10
1653318340000|2022-05-23 15:05:40|9484.36|9364.36|9482.8|9362.8|9484.36|9364.36|9482.8|9362.8|10
1653318350000|2022-05-23 15:05:50|9482.48|9362.48|9481.79|9361.79|9482.48|9362.48|9481.29|9361.29|10
1653318360000|2022-05-23 15:06:00|9481.59|9361.59|9485.31|9365.31|9485.31|9365.31|9481.58|9361.58|10
1653318370000|2022-05-23 15:06:10|9485.42|9365.42|9489.85|9369.85|9489.85|9369.85|9485.42|9365.42|10
1653318380000|2022-05-23 15:06:20|9489.87|9369.87|9490.37|9370.37|9490.45|9370.45|9489.49|9369.49|10
1653318390000|2022-05-23 15:06:30|9490.32|9370.32|9489.52|9369.52|9490.32|9370.32|9489.52|9369.52|10
1653318400000|2022-05-23 15:06:40|9489.42|9369.42|9488.84|9368.84|9490.08|9370.08|9488.84|9368.84|9
1653318410000|2022-05-23 15:06:50|9488.88|9368.88|9487.19|9367.19|9489.07|9369.07|9487.19|9367.19|10
1653318420000|2022-05-23 15:07:00|9487.18|9367.18|9485.2|9365.2|9487.18|9367.18|9485.2|9365.2|9
1653318430000|2022-05-23 15:07:10|9484.62|9364.62|9484.32|9364.32|9484.92|9364.92|9484.25|9364.25|9
1653318440000|2022-05-23 15:07:20|9483.66|9363.66|9481.52|9361.52|9483.69|9363.69|9481.33|9361.33|10
1653318450000|2022-05-23 15:07:30|9481.53|9361.53|9483|9363|9483|9363|9480.85|9360.85|9
1653318460000|2022-05-23 15:07:40|9483.13|9363.13|9483.03|9363.03|9483.46|9363.46|9482.79|9362.79|10
1653318470000|2022-05-23 15:07:50|9482.34|9362.34|9483.5|9363.5|9483.5|9363.5|9482.34|9362.34|10
1653318480000|2022-05-23 15:08:00|9483.51|9363.51|9483.88|9363.88|9483.88|9363.88|9483.19|9363.19|10
1653318490000|2022-05-23 15:08:10|9484.33|9364.33|9486.13|9366.13|9486.13|9366.13|9484.33|9364.33|10
1653318500000|2022-05-23 15:08:20|9487.15|9367.15|9488.24|9368.24|9488.3|9368.3|9487.05|9367.05|10
1653318510000|2022-05-23 15:08:30|9487.95|9367.95|9489.18|9369.18|9489.18|9369.18|9487.95|9367.95|10
1653318520000|2022-05-23 15:08:40|9489.6|9369.6|9489.05|9369.05|9489.75|9369.75|9488.79|9368.79|10
1653318530000|2022-05-23 15:08:50|9488.91|9368.91|9487.32|9367.32|9489.14|9369.14|9487.32|9367.32|10
1653318540000|2022-05-23 15:09:00|9486.85|9366.85|9488.15|9368.15|9488.73|9368.73|9486.85|9366.85|10
1653318550000|2022-05-23 15:09:10|9488.05|9368.05|9487.04|9367.04|9488.12|9368.12|9486.88|9366.88|10
1653318560000|2022-05-23 15:09:20|9486.98|9366.98|9486.47|9366.47|9487.04|9367.04|9485.6|9365.6|10
1653318570000|2022-05-23 15:09:30|9486.76|9366.76|9487.39|9367.39|9487.6|9367.6|9486.76|9366.76|10
1653318580000|2022-05-23 15:09:40|9487.1|9367.1|9487.5|9367.5|9488.11|9368.11|9487.1|9367.1|10
1653318590000|2022-05-23 15:09:50|9487.6|9367.6|9487.11|9367.11|9487.79|9367.79|9487.07|9367.07|9
1653318600000|2022-05-23 15:10:00|9487.26|9367.26|9487.09|9367.09|9487.51|9367.51|9486.77|9366.77|10
1653318610000|2022-05-23 15:10:10|9487.04|9367.04|9486.65|9366.65|9487.06|9367.06|9486.59|9366.59|10
1653318620000|2022-05-23 15:10:20|9486.74|9366.74|9486.06|9366.06|9486.74|9366.74|9486.05|9366.05|10
1653318630000|2022-05-23 15:10:30|9486.13|9366.13|9488|9368|9488|9368|9486.13|9366.13|10
1653318640000|2022-05-23 15:10:40|9488.33|9368.33|9490.28|9370.28|9490.41|9370.41|9488.33|9368.33|10
1653318650000|2022-05-23 15:10:50|9490.29|9370.29|9490.13|9370.13|9490.45|9370.45|9490.13|9370.13|8
1653318660000|2022-05-23 15:11:00|9489.92|9369.92|9485|9365|9489.96|9369.96|9485|9365|10
1653318670000|2022-05-23 15:11:10|9484.68|9364.68|9482.35|9362.35|9484.68|9364.68|9482.32|9362.32|10
1653318680000|2022-05-23 15:11:20|9482.05|9362.05|9480.26|9360.26|9482.05|9362.05|9480.16|9360.16|9
1653318690000|2022-05-23 15:11:30|9480.07|9360.07|9479.86|9359.86|9480.16|9360.16|9479.86|9359.86|9
1653318700000|2022-05-23 15:11:40|9479.18|9359.18|9480.26|9360.26|9480.26|9360.26|9479.18|9359.18|9
1653318710000|2022-05-23 15:11:50|9480.4|9360.4|9481.13|9361.13|9481.3|9361.3|9480.35|9360.35|10
1653318720000|2022-05-23 15:12:00|9481.27|9361.27|9481.72|9361.72|9481.72|9361.72|9481.12|9361.12|10
1653318730000|2022-05-23 15:12:10|9481.74|9361.74|9481.44|9361.44|9481.83|9361.83|9481.44|9361.44|9
1653318740000|2022-05-23 15:12:20|9481.53|9361.53|9481.61|9361.61|9481.92|9361.92|9481.43|9361.43|10
1653318750000|2022-05-23 15:12:30|9481.54|9361.54|9481.26|9361.26|9481.54|9361.54|9481.14|9361.14|10
1653318760000|2022-05-23 15:12:40|9481.78|9361.78|9482.35|9362.35|9482.35|9362.35|9481.64|9361.64|10
1653318770000|2022-05-23 15:12:50|9482.4|9362.4|9482.9|9362.9|9482.9|9362.9|9482.4|9362.4|9
1653318780000|2022-05-23 15:13:00|9483.07|9363.07|9483.46|9363.46|9483.88|9363.88|9482.9|9362.9|10
1653318790000|2022-05-23 15:13:10|9483.9|9363.9|9485.54|9365.54|9485.54|9365.54|9483.81|9363.81|10
1653318800000|2022-05-23 15:13:20|9485.79|9365.79|9488.51|9368.51|9488.51|9368.51|9485.79|9365.79|10
1653318810000|2022-05-23 15:13:30|9488.82|9368.82|9490.19|9370.19|9490.27|9370.27|9488.79|9368.79|10
1653318820000|2022-05-23 15:13:40|9490.47|9370.47|9491.17|9371.17|9491.25|9371.25|9490.27|9370.27|10
1653318830000|2022-05-23 15:13:50|9491.69|9371.69|9494.14|9374.14|9494.14|9374.14|9491.69|9371.69|9
1653318840000|2022-05-23 15:14:00|9494.82|9374.82|9495.36|9375.36|9495.45|9375.45|9494.82|9374.82|10
1653318850000|2022-05-23 15:14:10|9495.15|9375.15|9495.18|9375.18|9495.74|9375.74|9494.97|9374.97|10
1653318860000|2022-05-23 15:14:20|9495.06|9375.06|9493.83|9373.83|9495.06|9375.06|9493.11|9373.11|10
1653318870000|2022-05-23 15:14:30|9493.75|9373.75|9495|9375|9495|9375|9493.75|9373.75|10
1653318880000|2022-05-23 15:14:40|9495.39|9375.39|9495.67|9375.67|9496.47|9376.47|9495.27|9375.27|10
1653318890000|2022-05-23 15:14:50|9496.45|9376.45|9499.9|9379.9|9499.9|9379.9|9496.08|9376.08|10
1653318900000|2022-05-23 15:15:00|9499.87|9379.87|9506.59|9386.59|9506.59|9386.59|9499.87|9379.87|10
1653318910000|2022-05-23 15:15:10|9507.46|9387.46|9510.62|9390.62|9510.62|9390.62|9507.46|9387.46|10
1653318920000|2022-05-23 15:15:20|9512.36|9392.36|9510.99|9390.99|9512.36|9392.36|9509.94|9389.94|10
1653318930000|2022-05-23 15:15:30|9510.42|9390.42|9511.46|9391.46|9511.97|9391.97|9510.36|9390.36|10
1653318940000|2022-05-23 15:15:40|9510.8|9390.8|9509.82|9389.82|9510.8|9390.8|9509.34|9389.34|10
1653318950000|2022-05-23 15:15:50|9509.5|9389.5|9508.41|9388.41|9509.7|9389.7|9508.41|9388.41|9
1653318960000|2022-05-23 15:16:00|9508.42|9388.42|9507.91|9387.91|9508.5|9388.5|9507.76|9387.76|10
1653318970000|2022-05-23 15:16:10|9507.6|9387.6|9509.29|9389.29|9509.29|9389.29|9507.52|9387.52|10
1653318980000|2022-05-23 15:16:20|9510.77|9390.77|9512.98|9392.98|9512.98|9392.98|9510.4|9390.4|10
1653318990000|2022-05-23 15:16:30|9513.51|9393.51|9515.75|9395.75|9515.75|9395.75|9513.37|9393.37|10
1653319000000|2022-05-23 15:16:40|9515.48|9395.48|9516.09|9396.09|9517.05|9397.05|9515.48|9395.48|10
1653319010000|2022-05-23 15:16:50|9516.08|9396.08|9515.82|9395.82|9516.69|9396.69|9515.59|9395.59|10
1653319020000|2022-05-23 15:17:00|9515.9|9395.9|9513.63|9393.63|9516.15|9396.15|9513.32|9393.32|10
1653319030000|2022-05-23 15:17:10|9513.73|9393.73|9511.92|9391.92|9513.73|9393.73|9511.67|9391.67|10
1653319040000|2022-05-23 15:17:20|9512|9392|9511.3|9391.3|9512.28|9392.28|9511.3|9391.3|9
1653319050000|2022-05-23 15:17:30|9511.12|9391.12|9512.54|9392.54|9512.54|9392.54|9511.12|9391.12|10
1653319060000|2022-05-23 15:17:40|9511.39|9391.39|9509.57|9389.57|9511.39|9391.39|9509.57|9389.57|9
1653319070000|2022-05-23 15:17:50|9509.76|9389.76|9509.06|9389.06|9510.33|9390.33|9509.06|9389.06|10
1653319080000|2022-05-23 15:18:00|9508.97|9388.97|9507.91|9387.91|9508.97|9388.97|9507.68|9387.68|10
1653319090000|2022-05-23 15:18:10|9508.09|9388.09|9508.19|9388.19|9508.21|9388.21|9507.77|9387.77|10
1653319100000|2022-05-23 15:18:20|9508.1|9388.1|9509.16|9389.16|9509.16|9389.16|9508.1|9388.1|10
1653319110000|2022-05-23 15:18:30|9509.35|9389.35|9509.89|9389.89|9510.21|9390.21|9509.23|9389.23|10
1653319120000|2022-05-23 15:18:40|9510.22|9390.22|9508.24|9388.24|9510.29|9390.29|9508.24|9388.24|10
1653319130000|2022-05-23 15:18:50|9507.85|9387.85|9507.87|9387.87|9508.05|9388.05|9507.72|9387.72|10
1653319140000|2022-05-23 15:19:00|9507.8|9387.8|9505.12|9385.12|9507.8|9387.8|9505.12|9385.12|10
1653319150000|2022-05-23 15:19:10|9504.8|9384.8|9501.88|9381.88|9504.8|9384.8|9501.84|9381.84|10
1653319160000|2022-05-23 15:19:20|9501.67|9381.67|9499.65|9379.65|9501.67|9381.67|9499.65|9379.65|10
1653319170000|2022-05-23 15:19:30|9499.45|9379.45|9500.12|9380.12|9500.12|9380.12|9499.25|9379.25|10
1653319180000|2022-05-23 15:19:40|9500.33|9380.33|9499.36|9379.36|9500.47|9380.47|9499.36|9379.36|10
1653319190000|2022-05-23 15:19:50|9499.38|9379.38|9499.77|9379.77|9499.87|9379.87|9499.17|9379.17|9
1653319200000|2022-05-23 15:20:00|9499.82|9379.82|9498.95|9378.95|9500.05|9380.05|9498.95|9378.95|10
1653319210000|2022-05-23 15:20:10|9499|9379|9497.27|9377.27|9499|9379|9497.27|9377.27|9
1653319220000|2022-05-23 15:20:20|9497.3|9377.3|9498.38|9378.38|9498.38|9378.38|9497.2|9377.2|9
1653319230000|2022-05-23 15:20:30|9498.55|9378.55|9498.99|9378.99|9499.3|9379.3|9498.55|9378.55|10
1653319240000|2022-05-23 15:20:40|9499.17|9379.17|9503.12|9383.12|9503.12|9383.12|9499.17|9379.17|10
1653319250000|2022-05-23 15:20:50|9503.33|9383.33|9504.52|9384.52|9504.52|9384.52|9503.33|9383.33|10
1653319260000|2022-05-23 15:21:00|9504.63|9384.63|9506|9386|9506|9386|9504.63|9384.63|10
1653319270000|2022-05-23 15:21:10|9506.13|9386.13|9506.49|9386.49|9506.49|9386.49|9506.11|9386.11|8
1653319280000|2022-05-23 15:21:20|9506.67|9386.67|9505.92|9385.92|9507.06|9387.06|9505.92|9385.92|10
1653319290000|2022-05-23 15:21:30|9505.34|9385.34|9505.06|9385.06|9505.48|9385.48|9504.88|9384.88|10
1653319300000|2022-05-23 15:21:40|9505.13|9385.13|9505.76|9385.76|9505.76|9385.76|9504.75|9384.75|10
1653319310000|2022-05-23 15:21:50|9505.59|9385.59|9506.99|9386.99|9506.99|9386.99|9505.58|9385.58|10
1653319320000|2022-05-23 15:22:00|9507.01|9387.01|9507.08|9387.08|9507.38|9387.38|9506.97|9386.97|10
1653319330000|2022-05-23 15:22:10|9507.18|9387.18|9509.86|9389.86|9509.86|9389.86|9507.18|9387.18|10
1653319340000|2022-05-23 15:22:20|9510.04|9390.04|9510.48|9390.48|9510.48|9390.48|9510.04|9390.04|9
1653319350000|2022-05-23 15:22:30|9510.45|9390.45|9510.62|9390.62|9510.66|9390.66|9510.28|9390.28|10
1653319360000|2022-05-23 15:22:40|9510.6|9390.6|9511.31|9391.31|9511.47|9391.47|9510.55|9390.55|10
1653319370000|2022-05-23 15:22:50|9512.43|9392.43|9512.68|9392.68|9512.77|9392.77|9511.88|9391.88|10
1653319380000|2022-05-23 15:23:00|9512.67|9392.67|9513.03|9393.03|9513.22|9393.22|9512.61|9392.61|10
1653319390000|2022-05-23 15:23:10|9512.73|9392.73|9510.85|9390.85|9512.73|9392.73|9510.85|9390.85|10
1653319400000|2022-05-23 15:23:20|9511.14|9391.14|9508.27|9388.27|9511.14|9391.14|9508.27|9388.27|10
1653319410000|2022-05-23 15:23:30|9508.92|9388.92|9507.39|9387.39|9508.92|9388.92|9507.39|9387.39|10
1653319420000|2022-05-23 15:23:40|9507.92|9387.92|9506.52|9386.52|9507.92|9387.92|9506.5|9386.5|10
1653319430000|2022-05-23 15:23:50|9506.67|9386.67|9504.5|9384.5|9506.67|9386.67|9504.5|9384.5|9
1653319440000|2022-05-23 15:24:00|9504.91|9384.91|9504.64|9384.64|9504.91|9384.91|9504.08|9384.08|10
1653319450000|2022-05-23 15:24:10|9504.52|9384.52|9503.2|9383.2|9504.52|9384.52|9502.72|9382.72|10
1653319460000|2022-05-23 15:24:20|9503.8|9383.8|9504.92|9384.92|9505.11|9385.11|9503.8|9383.8|10
1653319470000|2022-05-23 15:24:30|9504.9|9384.9|9505.48|9385.48|9505.79|9385.79|9504.9|9384.9|10
1653319480000|2022-05-23 15:24:40|9505.3|9385.3|9505.51|9385.51|9505.51|9385.51|9505.05|9385.05|10
1653319490000|2022-05-23 15:24:50|9505.55|9385.55|9505.48|9385.48|9505.9|9385.9|9505.35|9385.35|10
1653319500000|2022-05-23 15:25:00|9505.27|9385.27|9505.3|9385.3|9505.81|9385.81|9504.93|9384.93|10
1653319510000|2022-05-23 15:25:10|9505.52|9385.52|9505.37|9385.37|9505.52|9385.52|9504.6|9384.6|10
1653319520000|2022-05-23 15:25:20|9505.9|9385.9|9505.25|9385.25|9506.26|9386.26|9505.2|9385.2|10
1653319530000|2022-05-23 15:25:30|9505.44|9385.44|9505.75|9385.75|9505.75|9385.75|9505.31|9385.31|10
1653319540000|2022-05-23 15:25:40|9505.68|9385.68|9506.25|9386.25|9506.35|9386.35|9505.22|9385.22|10
1653319550000|2022-05-23 15:25:50|9506.32|9386.32|9506.47|9386.47|9506.72|9386.72|9506.32|9386.32|10
1653319560000|2022-05-23 15:26:00|9506.63|9386.63|9508.51|9388.51|9509.16|9389.16|9506.63|9386.63|10
1653319570000|2022-05-23 15:26:10|9507.49|9387.49|9509.38|9389.38|9509.8|9389.8|9507.49|9387.49|10
1653319580000|2022-05-23 15:26:20|9508.1|9388.1|9507.95|9387.95|9508.1|9388.1|9506.71|9386.71|10
1653319590000|2022-05-23 15:26:30|9507.11|9387.11|9506.38|9386.38|9507.4|9387.4|9506.38|9386.38|10
1653319600000|2022-05-23 15:26:40|9505.82|9385.82|9505.78|9385.78|9506.16|9386.16|9505.34|9385.34|9
1653319610000|2022-05-23 15:26:50|9505.58|9385.58|9504.74|9384.74|9505.58|9385.58|9504.56|9384.56|10
1653319620000|2022-05-23 15:27:00|9504.48|9384.48|9506.16|9386.16|9506.67|9386.67|9504.48|9384.48|10
1653319630000|2022-05-23 15:27:10|9506.3|9386.3|9510.19|9390.19|9510.42|9390.42|9506.3|9386.3|10
1653319640000|2022-05-23 15:27:20|9510.17|9390.17|9509.71|9389.71|9510.6|9390.6|9509.58|9389.58|10
1653319650000|2022-05-23 15:27:30|9509.83|9389.83|9509.73|9389.73|9509.97|9389.97|9509.16|9389.16|10
1653319660000|2022-05-23 15:27:40|9509.26|9389.26|9508.1|9388.1|9509.33|9389.33|9507.73|9387.73|10
1653319670000|2022-05-23 15:27:50|9508.02|9388.02|9506.2|9386.2|9508.02|9388.02|9506.2|9386.2|10
1653319680000|2022-05-23 15:28:00|9506.92|9386.92|9505.85|9385.85|9507.04|9387.04|9505.85|9385.85|10
1653319690000|2022-05-23 15:28:10|9505.73|9385.73|9505.51|9385.51|9505.75|9385.75|9505.5|9385.5|10
1653319700000|2022-05-23 15:28:20|9505.7|9385.7|9506.28|9386.28|9506.47|9386.47|9505.7|9385.7|10
1653319710000|2022-05-23 15:28:30|9506.37|9386.37|9506.54|9386.54|9506.66|9386.66|9506.12|9386.12|10
1653319720000|2022-05-23 15:28:40|9506.5|9386.5|9507.27|9387.27|9507.27|9387.27|9506.5|9386.5|10
1653319730000|2022-05-23 15:28:50|9507.45|9387.45|9507.78|9387.78|9508.05|9388.05|9507.24|9387.24|10
1653319740000|2022-05-23 15:29:00|9507.41|9387.41|9508.23|9388.23|9508.24|9388.24|9507.27|9387.27|10
1653319750000|2022-05-23 15:29:10|9508.28|9388.28|9508.63|9388.63|9508.78|9388.78|9508.24|9388.24|9
1653319760000|2022-05-23 15:29:20|9508.56|9388.56|9508.94|9388.94|9509.08|9389.08|9508.56|9388.56|10
1653319770000|2022-05-23 15:29:30|9508.83|9388.83|9510.53|9390.53|9510.57|9390.57|9508.83|9388.83|9
1653319780000|2022-05-23 15:29:40|9510.35|9390.35|9512.46|9392.46|9512.46|9392.46|9510.35|9390.35|10
1653319790000|2022-05-23 15:29:50|9512.49|9392.49|9513.54|9393.54|9513.54|9393.54|9512.49|9392.49|10
1653319800000|2022-05-23 15:30:00|9514.03|9394.03|9514.56|9394.56|9514.56|9394.56|9514.03|9394.03|10
1653319810000|2022-05-23 15:30:10|9515|9395|9516.74|9396.74|9517.17|9397.17|9515|9395|10
1653319820000|2022-05-23 15:30:20|9516.92|9396.92|9520.34|9400.34|9520.34|9400.34|9516.74|9396.74|10
1653319830000|2022-05-23 15:30:30|9520.28|9400.28|9520.64|9400.64|9520.77|9400.77|9519.53|9399.53|10
1653319840000|2022-05-23 15:30:40|9520.54|9400.54|9518.6|9398.6|9520.54|9400.54|9518.6|9398.6|10
1653319850000|2022-05-23 15:30:50|9518.78|9398.78|9517.98|9397.98|9518.78|9398.78|9517.62|9397.62|10
1653319860000|2022-05-23 15:31:00|9517.59|9397.59|9517.25|9397.25|9517.59|9397.59|9516.96|9396.96|10
1653319870000|2022-05-23 15:31:10|9517.04|9397.04|9516.91|9396.91|9517.2|9397.2|9516.71|9396.71|10
1653319880000|2022-05-23 15:31:20|9516.89|9396.89|9517.37|9397.37|9518.17|9398.17|9516.89|9396.89|10
1653319890000|2022-05-23 15:31:30|9517.97|9397.97|9518.85|9398.85|9519.02|9399.02|9517.69|9397.69|10
1653319900000|2022-05-23 15:31:40|9519.81|9399.81|9521.64|9401.64|9521.64|9401.64|9519.81|9399.81|10
1653319910000|2022-05-23 15:31:50|9521.53|9401.53|9522.96|9402.96|9522.96|9402.96|9521.53|9401.53|10
1653319920000|2022-05-23 15:32:00|9522.74|9402.74|9523.47|9403.47|9523.47|9403.47|9522.54|9402.54|10
1653319930000|2022-05-23 15:32:10|9523.39|9403.39|9523.25|9403.25|9523.72|9403.72|9523.1|9403.1|10
1653319940000|2022-05-23 15:32:20|9523.19|9403.19|9522.91|9402.91|9523.19|9403.19|9522.91|9402.91|10
1653319950000|2022-05-23 15:32:30|9523.2|9403.2|9523.65|9403.65|9523.73|9403.73|9522.89|9402.89|10
1653319960000|2022-05-23 15:32:40|9523.41|9403.41|9522.21|9402.21|9523.43|9403.43|9522.21|9402.21|10
1653319970000|2022-05-23 15:32:50|9522.14|9402.14|9519.57|9399.57|9522.16|9402.16|9519.11|9399.11|9
1653319980000|2022-05-23 15:33:00|9518.52|9398.52|9519.21|9399.21|9519.67|9399.67|9518.52|9398.52|10
1653319990000|2022-05-23 15:33:10|9519.59|9399.59|9520.22|9400.22|9520.22|9400.22|9519.35|9399.35|9
1653320000000|2022-05-23 15:33:20|9520.3|9400.3|9520.94|9400.94|9520.94|9400.94|9520.08|9400.08|10
1653320010000|2022-05-23 15:33:30|9520.92|9400.92|9521.29|9401.29|9522.18|9402.18|9520.83|9400.83|10
1653320020000|2022-05-23 15:33:40|9521.27|9401.27|9522.22|9402.22|9522.22|9402.22|9521.14|9401.14|10
1653320030000|2022-05-23 15:33:50|9522.34|9402.34|9524.63|9404.63|9524.63|9404.63|9522.34|9402.34|9
1653320040000|2022-05-23 15:34:00|9525.25|9405.25|9526.41|9406.41|9526.48|9406.48|9525.25|9405.25|10
1653320050000|2022-05-23 15:34:10|9526.65|9406.65|9527.27|9407.27|9527.58|9407.58|9526.65|9406.65|10
1653320060000|2022-05-23 15:34:20|9527.36|9407.36|9527.19|9407.19|9527.78|9407.78|9527.13|9407.13|10
1653320070000|2022-05-23 15:34:30|9527.24|9407.24|9526.63|9406.63|9527.24|9407.24|9526.63|9406.63|10
1653320080000|2022-05-23 15:34:40|9526.95|9406.95|9526.8|9406.8|9527.13|9407.13|9526.52|9406.52|10
1653320090000|2022-05-23 15:34:50|9526.76|9406.76|9527.04|9407.04|9527.04|9407.04|9526.71|9406.71|10
1653320100000|2022-05-23 15:35:00|9527.12|9407.12|9526.62|9406.62|9527.12|9407.12|9526.07|9406.07|10
1653320110000|2022-05-23 15:35:10|9526.74|9406.74|9526.85|9406.85|9526.85|9406.85|9526.63|9406.63|9
1653320120000|2022-05-23 15:35:20|9526.84|9406.84|9527|9407|9527.53|9407.53|9526.84|9406.84|10
1653320130000|2022-05-23 15:35:30|9527.23|9407.23|9527.23|9407.23|9527.55|9407.55|9527.23|9407.23|10
1653320140000|2022-05-23 15:35:40|9527.01|9407.01|9527.13|9407.13|9527.13|9407.13|9526.8|9406.8|10
1653320150000|2022-05-23 15:35:50|9526.52|9406.52|9525.2|9405.2|9526.65|9406.65|9525.2|9405.2|10
1653320160000|2022-05-23 15:36:00|9525.04|9405.04|9525.14|9405.14|9525.61|9405.61|9524.91|9404.91|10
1653320170000|2022-05-23 15:36:10|9524.88|9404.88|9522.53|9402.53|9524.88|9404.88|9522.53|9402.53|10
1653320180000|2022-05-23 15:36:20|9522.49|9402.49|9520.58|9400.58|9522.54|9402.54|9520.58|9400.58|10
1653320190000|2022-05-23 15:36:30|9520.51|9400.51|9519.83|9399.83|9520.53|9400.53|9519.7|9399.7|7
1653320200000|2022-05-23 15:36:40|9519.46|9399.46|9518.52|9398.52|9519.46|9399.46|9518.52|9398.52|10
1653320210000|2022-05-23 15:36:50|9518.27|9398.27|9517.92|9397.92|9518.39|9398.39|9517.85|9397.85|10
1653320220000|2022-05-23 15:37:00|9517.86|9397.86|9516.01|9396.01|9517.91|9397.91|9515.69|9395.69|7
1653320230000|2022-05-23 15:37:10|9515.98|9395.98|9516.13|9396.13|9516.2|9396.2|9515.7|9395.7|10
1653320240000|2022-05-23 15:37:20|9516.34|9396.34|9517.3|9397.3|9517.3|9397.3|9516.34|9396.34|10
1653320250000|2022-05-23 15:37:30|9517.12|9397.12|9517.37|9397.37|9517.87|9397.87|9517.12|9397.12|9
1653320260000|2022-05-23 15:37:40|9517.59|9397.59|9516.18|9396.18|9517.59|9397.59|9516.18|9396.18|10
1653320270000|2022-05-23 15:37:50|9516.15|9396.15|9515.71|9395.71|9516.38|9396.38|9515.71|9395.71|10
1653320280000|2022-05-23 15:38:00|9515.82|9395.82|9518.25|9398.25|9518.25|9398.25|9515.82|9395.82|10
1653320290000|2022-05-23 15:38:10|9519.29|9399.29|9522.37|9402.37|9522.74|9402.74|9519.17|9399.17|10
1653320300000|2022-05-23 15:38:20|9522.53|9402.53|9523.94|9403.94|9524.75|9404.75|9522.53|9402.53|10
1653320310000|2022-05-23 15:38:30|9524.02|9404.02|9529.26|9409.26|9529.39|9409.39|9524.02|9404.02|10
1653320320000|2022-05-23 15:38:40|9529.23|9409.23|9529.82|9409.82|9529.82|9409.82|9529.23|9409.23|10
1653320330000|2022-05-23 15:38:50|9529.49|9409.49|9530.21|9410.21|9530.69|9410.69|9529.46|9409.46|10
1653320340000|2022-05-23 15:39:00|9530.91|9410.91|9528.67|9408.67|9530.91|9410.91|9528.67|9408.67|10
1653320350000|2022-05-23 15:39:10|9529.17|9409.17|9528.36|9408.36|9529.17|9409.17|9528.3|9408.3|10
1653320360000|2022-05-23 15:39:20|9527.92|9407.92|9528.37|9408.37|9529.06|9409.06|9527.92|9407.92|10
1653320370000|2022-05-23 15:39:30|9528.86|9408.86|9528.78|9408.78|9528.86|9408.86|9528.27|9408.27|10
1653320380000|2022-05-23 15:39:40|9528.6|9408.6|9530.37|9410.37|9530.37|9410.37|9528.6|9408.6|10
1653320390000|2022-05-23 15:39:50|9530.54|9410.54|9532.13|9412.13|9532.61|9412.61|9530.54|9410.54|10
1653320400000|2022-05-23 15:40:00|9532.98|9412.98|9533.69|9413.69|9534.32|9414.32|9532.42|9412.42|10
1653320410000|2022-05-23 15:40:10|9532.87|9412.87|9534.58|9414.58|9536.06|9416.06|9532.87|9412.87|9
1653320420000|2022-05-23 15:40:20|9535.3|9415.3|9533.8|9413.8|9536.36|9416.36|9533.33|9413.33|10
1653320430000|2022-05-23 15:40:30|9533.19|9413.19|9532.03|9412.03|9534.22|9414.22|9531.82|9411.82|10
1653320440000|2022-05-23 15:40:40|9532.46|9412.46|9531.96|9411.96|9533.05|9413.05|9531.96|9411.96|10
1653320450000|2022-05-23 15:40:50|9532.16|9412.16|9530.9|9410.9|9532.16|9412.16|9530.9|9410.9|9
1653320460000|2022-05-23 15:41:00|9530.82|9410.82|9530.4|9410.4|9530.82|9410.82|9529.79|9409.79|10
1653320470000|2022-05-23 15:41:10|9530.98|9410.98|9532.44|9412.44|9532.44|9412.44|9530.74|9410.74|9
1653320480000|2022-05-23 15:41:20|9531.93|9411.93|9532.97|9412.97|9532.97|9412.97|9531.72|9411.72|10
1653320490000|2022-05-23 15:41:30|9532.67|9412.67|9532.94|9412.94|9533.02|9413.02|9532.05|9412.05|10
1653320500000|2022-05-23 15:41:40|9532.65|9412.65|9532.17|9412.17|9532.83|9412.83|9532.17|9412.17|10
1653320510000|2022-05-23 15:41:50|9532.6|9412.6|9531.98|9411.98|9532.7|9412.7|9531.98|9411.98|10
1653320520000|2022-05-23 15:42:00|9531.69|9411.69|9530.47|9410.47|9531.72|9411.72|9530.47|9410.47|10
1653320530000|2022-05-23 15:42:10|9530.39|9410.39|9529.39|9409.39|9530.39|9410.39|9529.39|9409.39|9
1653320540000|2022-05-23 15:42:20|9529.34|9409.34|9528.92|9408.92|9529.34|9409.34|9528.92|9408.92|10
1653320550000|2022-05-23 15:42:30|9528.71|9408.71|9529.77|9409.77|9529.77|9409.77|9528.71|9408.71|10
1653320560000|2022-05-23 15:42:40|9529.84|9409.84|9530.55|9410.55|9530.55|9410.55|9529.84|9409.84|10
1653320570000|2022-05-23 15:42:50|9530.46|9410.46|9531.12|9411.12|9531.12|9411.12|9530.39|9410.39|10
1653320580000|2022-05-23 15:43:00|9531.25|9411.25|9532.62|9412.62|9532.62|9412.62|9531.25|9411.25|10
1653320590000|2022-05-23 15:43:10|9532.98|9412.98|9533.05|9413.05|9533.26|9413.26|9532.98|9412.98|10
1653320600000|2022-05-23 15:43:20|9533.22|9413.22|9533.63|9413.63|9533.63|9413.63|9532.84|9412.84|10
1653320610000|2022-05-23 15:43:30|9533.61|9413.61|9533.89|9413.89|9534.28|9414.28|9533.61|9413.61|10
1653320620000|2022-05-23 15:43:40|9534.03|9414.03|9532.98|9412.98|9534.03|9414.03|9532.81|9412.81|10
1653320630000|2022-05-23 15:43:50|9532.89|9412.89|9533.21|9413.21|9533.24|9413.24|9532.67|9412.67|10
1653320640000|2022-05-23 15:44:00|9533.28|9413.28|9532.34|9412.34|9533.44|9413.44|9532.34|9412.34|10
1653320650000|2022-05-23 15:44:10|9531.79|9411.79|9529.38|9409.38|9531.79|9411.79|9529.38|9409.38|10
1653320660000|2022-05-23 15:44:20|9529.37|9409.37|9528.45|9408.45|9529.37|9409.37|9528.45|9408.45|10
1653320670000|2022-05-23 15:44:30|9528.61|9408.61|9528.46|9408.46|9528.65|9408.65|9528.18|9408.18|9
1653320680000|2022-05-23 15:44:40|9528.44|9408.44|9527.55|9407.55|9528.44|9408.44|9527.38|9407.38|10
1653320690000|2022-05-23 15:44:50|9527.45|9407.45|9527.64|9407.64|9527.67|9407.67|9527.31|9407.31|9
1653320700000|2022-05-23 15:45:00|9527.58|9407.58|9529.26|9409.26|9529.26|9409.26|9527.58|9407.58|10
1653320710000|2022-05-23 15:45:10|9529.24|9409.24|9530.87|9410.87|9530.87|9410.87|9529.24|9409.24|10
1653320720000|2022-05-23 15:45:20|9531.11|9411.11|9533.64|9413.64|9533.64|9413.64|9531.11|9411.11|10
1653320730000|2022-05-23 15:45:30|9533.85|9413.85|9534.13|9414.13|9534.49|9414.49|9533.85|9413.85|8
1653320740000|2022-05-23 15:45:40|9534.59|9414.59|9537.04|9417.04|9537.27|9417.27|9534.59|9414.59|10
1653320750000|2022-05-23 15:45:50|9537.34|9417.34|9537.01|9417.01|9537.64|9417.64|9536.84|9416.84|10
1653320760000|2022-05-23 15:46:00|9536.4|9416.4|9532.52|9412.52|9536.4|9416.4|9532.52|9412.52|10
1653320770000|2022-05-23 15:46:10|9532.18|9412.18|9529.57|9409.57|9532.18|9412.18|9529.57|9409.57|10
1653320780000|2022-05-23 15:46:20|9529.59|9409.59|9528.32|9408.32|9529.59|9409.59|9528.32|9408.32|10
1653320790000|2022-05-23 15:46:30|9528.4|9408.4|9526.5|9406.5|9528.63|9408.63|9526.5|9406.5|8
1653320800000|2022-05-23 15:46:40|9526.41|9406.41|9522.74|9402.74|9526.41|9406.41|9522.74|9402.74|10
1653320810000|2022-05-23 15:46:50|9522.49|9402.49|9518.19|9398.19|9522.49|9402.49|9518.19|9398.19|10
1653320820000|2022-05-23 15:47:00|9518.2|9398.2|9515.17|9395.17|9518.2|9398.2|9515.17|9395.17|10
1653320830000|2022-05-23 15:47:10|9515.06|9395.06|9512.66|9392.66|9515.06|9395.06|9512.66|9392.66|10
1653320840000|2022-05-23 15:47:20|9513.04|9393.04|9509.86|9389.86|9513.04|9393.04|9509.58|9389.58|10
1653320850000|2022-05-23 15:47:30|9510.26|9390.26|9511.2|9391.2|9511.82|9391.82|9510.26|9390.26|10
1653320860000|2022-05-23 15:47:40|9511.16|9391.16|9511.87|9391.87|9511.9|9391.9|9510.96|9390.96|10
1653320870000|2022-05-23 15:47:50|9511.8|9391.8|9512.09|9392.09|9512.18|9392.18|9511.8|9391.8|10
1653320880000|2022-05-23 15:48:00|9511.99|9391.99|9512.35|9392.35|9512.35|9392.35|9511.73|9391.73|10
1653320890000|2022-05-23 15:48:10|9512.29|9392.29|9510.68|9390.68|9512.33|9392.33|9510.68|9390.68|10
1653320900000|2022-05-23 15:48:20|9510.7|9390.7|9506.88|9386.88|9510.7|9390.7|9506.88|9386.88|10
1653320910000|2022-05-23 15:48:30|9507.01|9387.01|9500.73|9380.73|9507.01|9387.01|9500.73|9380.73|10
1653320920000|2022-05-23 15:48:40|9500.64|9380.64|9500.46|9380.46|9501.35|9381.35|9500.46|9380.46|10
1653320930000|2022-05-23 15:48:50|9500.32|9380.32|9499.82|9379.82|9500.74|9380.74|9499.48|9379.48|10
1653320940000|2022-05-23 15:49:00|9500.19|9380.19|9500.23|9380.23|9500.31|9380.31|9499.78|9379.78|10
1653320950000|2022-05-23 15:49:10|9501.07|9381.07|9502.19|9382.19|9502.4|9382.4|9501.07|9381.07|10
1653320960000|2022-05-23 15:49:20|9502.69|9382.69|9503.75|9383.75|9503.75|9383.75|9502.69|9382.69|10
1653320970000|2022-05-23 15:49:30|9503.7|9383.7|9501.86|9381.86|9503.7|9383.7|9501.83|9381.83|10
1653320980000|2022-05-23 15:49:40|9502.02|9382.02|9500.19|9380.19|9502.02|9382.02|9499.83|9379.83|10
1653320990000|2022-05-23 15:49:50|9500.1|9380.1|9498.76|9378.76|9500.1|9380.1|9498.45|9378.45|10
1653321000000|2022-05-23 15:50:00|9499.28|9379.28|9499.99|9379.99|9500.35|9380.35|9499.28|9379.28|10
1653321010000|2022-05-23 15:50:10|9500.61|9380.61|9501.24|9381.24|9501.28|9381.28|9500.03|9380.03|10
1653321020000|2022-05-23 15:50:20|9501.29|9381.29|9502.71|9382.71|9502.71|9382.71|9501.29|9381.29|10
1653321030000|2022-05-23 15:50:30|9502.84|9382.84|9503.16|9383.16|9503.69|9383.69|9502.84|9382.84|10
1653321040000|2022-05-23 15:50:40|9502.89|9382.89|9503.08|9383.08|9503.61|9383.61|9502.88|9382.88|10
1653321050000|2022-05-23 15:50:50|9502.93|9382.93|9503.29|9383.29|9503.42|9383.42|9502.93|9382.93|10
1653321060000|2022-05-23 15:51:00|9502.73|9382.73|9503.22|9383.22|9503.46|9383.46|9502.73|9382.73|10
1653321070000|2022-05-23 15:51:10|9503.36|9383.36|9501.32|9381.32|9503.36|9383.36|9501.27|9381.27|9
1653321080000|2022-05-23 15:51:20|9501.28|9381.28|9500.2|9380.2|9501.28|9381.28|9499.88|9379.88|9
1653321090000|2022-05-23 15:51:30|9499.6|9379.6|9499.6|9379.6|9499.76|9379.76|9499.36|9379.36|9
1653321100000|2022-05-23 15:51:40|9499.52|9379.52|9499.53|9379.53|9499.8|9379.8|9499.46|9379.46|9
1653321110000|2022-05-23 15:51:50|9499.89|9379.89|9499.93|9379.93|9499.93|9379.93|9499.12|9379.12|10
1653321120000|2022-05-23 15:52:00|9499.9|9379.9|9500.58|9380.58|9500.9|9380.9|9499.9|9379.9|10
1653321130000|2022-05-23 15:52:10|9500.49|9380.49|9500.37|9380.37|9500.61|9380.61|9500.24|9380.24|9
1653321140000|2022-05-23 15:52:20|9500.42|9380.42|9500.28|9380.28|9500.42|9380.42|9499.98|9379.98|10
1653321150000|2022-05-23 15:52:30|9500.41|9380.41|9499.47|9379.47|9500.41|9380.41|9499.47|9379.47|10
1653321160000|2022-05-23 15:52:40|9499.56|9379.56|9497.79|9377.79|9499.56|9379.56|9497.79|9377.79|10
1653321170000|2022-05-23 15:52:50|9497.97|9377.97|9497.3|9377.3|9497.97|9377.97|9497.3|9377.3|10
1653321180000|2022-05-23 15:53:00|9497.15|9377.15|9497.35|9377.35|9497.35|9377.35|9496.56|9376.56|9
1653321190000|2022-05-23 15:53:10|9497.37|9377.37|9499.76|9379.76|9499.76|9379.76|9497.37|9377.37|10
1653321200000|2022-05-23 15:53:20|9498.98|9378.98|9501.08|9381.08|9501.88|9381.88|9498.98|9378.98|10
1653321210000|2022-05-23 15:53:30|9501.38|9381.38|9503.22|9383.22|9503.37|9383.37|9501.36|9381.36|10
1653321220000|2022-05-23 15:53:40|9503.44|9383.44|9502.8|9382.8|9503.44|9383.44|9502.33|9382.33|10
1653321230000|2022-05-23 15:53:50|9502.21|9382.21|9501.62|9381.62|9502.43|9382.43|9501.62|9381.62|10
1653321240000|2022-05-23 15:54:00|9501.56|9381.56|9499.98|9379.98|9501.56|9381.56|9499.98|9379.98|10
1653321250000|2022-05-23 15:54:10|9500.2|9380.2|9500.68|9380.68|9500.99|9380.99|9500.16|9380.16|8
1653321260000|2022-05-23 15:54:20|9500.65|9380.65|9500.99|9380.99|9501.02|9381.02|9500.52|9380.52|10
1653321270000|2022-05-23 15:54:30|9501.03|9381.03|9500.73|9380.73|9501.06|9381.06|9500.24|9380.24|7
1653321280000|2022-05-23 15:54:40|9501.41|9381.41|9502.09|9382.09|9502.1|9382.1|9501.25|9381.25|9
1653321290000|2022-05-23 15:54:50|9501.68|9381.68|9501.7|9381.7|9501.85|9381.85|9501.53|9381.53|10
1653321300000|2022-05-23 15:55:00|9501.6|9381.6|9502.67|9382.67|9502.67|9382.67|9501.51|9381.51|9
1653321310000|2022-05-23 15:55:10|9502.42|9382.42|9502.29|9382.29|9503.34|9383.34|9502.29|9382.29|9
1653321320000|2022-05-23 15:55:20|9502.22|9382.22|9503.66|9383.66|9504.03|9384.03|9502.22|9382.22|10
1653321330000|2022-05-23 15:55:30|9503.18|9383.18|9502.79|9382.79|9503.18|9383.18|9502.79|9382.79|9
1653321340000|2022-05-23 15:55:40|9502.8|9382.8|9501.66|9381.66|9502.93|9382.93|9501.66|9381.66|10
1653321350000|2022-05-23 15:55:50|9501.69|9381.69|9501.76|9381.76|9501.81|9381.81|9501.46|9381.46|9
1653321360000|2022-05-23 15:56:00|9501.79|9381.79|9504.23|9384.23|9504.23|9384.23|9501.79|9381.79|10
1653321370000|2022-05-23 15:56:10|9504.27|9384.27|9507.31|9387.31|9507.31|9387.31|9503.88|9383.88|10
1653321380000|2022-05-23 15:56:20|9507.5|9387.5|9506.79|9386.79|9507.5|9387.5|9506.22|9386.22|9
1653321390000|2022-05-23 15:56:30|9506.43|9386.43|9505.68|9385.68|9506.43|9386.43|9505.05|9385.05|10
1653321400000|2022-05-23 15:56:40|9505.59|9385.59|9505.09|9385.09|9505.59|9385.59|9505.07|9385.07|10
1653321410000|2022-05-23 15:56:50|9505.3|9385.3|9505.82|9385.82|9505.89|9385.89|9505.29|9385.29|10
1653321420000|2022-05-23 15:57:00|9506.01|9386.01|9505.46|9385.46|9506.01|9386.01|9505.43|9385.43|8
1653321430000|2022-05-23 15:57:10|9505.78|9385.78|9504.2|9384.2|9505.78|9385.78|9504.2|9384.2|10
1653321440000|2022-05-23 15:57:20|9504.25|9384.25|9504.54|9384.54|9504.77|9384.77|9504.25|9384.25|10
1653321450000|2022-05-23 15:57:30|9504.22|9384.22|9504.07|9384.07|9504.32|9384.32|9503.79|9383.79|10
1653321460000|2022-05-23 15:57:40|9503.97|9383.97|9503.84|9383.84|9503.97|9383.97|9503.34|9383.34|10
1653321470000|2022-05-23 15:57:50|9504.02|9384.02|9505.09|9385.09|9505.09|9385.09|9504.01|9384.01|10
1653321480000|2022-05-23 15:58:00|9504.99|9384.99|9505.48|9385.48|9505.77|9385.77|9504.95|9384.95|9
1653321490000|2022-05-23 15:58:10|9505.75|9385.75|9507.19|9387.19|9507.19|9387.19|9505.75|9385.75|10
1653321500000|2022-05-23 15:58:20|9507.09|9387.09|9508.92|9388.92|9509.29|9389.29|9507.09|9387.09|10
1653321510000|2022-05-23 15:58:30|9508.74|9388.74|9508.52|9388.52|9509.56|9389.56|9508.52|9388.52|9
1653321520000|2022-05-23 15:58:40|9508.56|9388.56|9508.83|9388.83|9508.98|9388.98|9508.56|9388.56|10
1653321530000|2022-05-23 15:58:50|9508.79|9388.79|9510.38|9390.38|9510.41|9390.41|9508.79|9388.79|10
1653321540000|2022-05-23 15:59:00|9510.48|9390.48|9510.81|9390.81|9510.91|9390.91|9510.28|9390.28|10
1653321550000|2022-05-23 15:59:10|9511.14|9391.14|9511.13|9391.13|9511.42|9391.42|9510.93|9390.93|10
1653321560000|2022-05-23 15:59:20|9511.16|9391.16|9509.16|9389.16|9511.16|9391.16|9509.05|9389.05|9
1653321570000|2022-05-23 15:59:30|9508.56|9388.56|9506.61|9386.61|9508.56|9388.56|9505.9|9385.9|10
1653321580000|2022-05-23 15:59:40|9506.26|9386.26|9506.52|9386.52|9506.52|9386.52|9506.09|9386.09|10
1653321590000|2022-05-23 15:59:50|9506.36|9386.36|9506.74|9386.74|9506.81|9386.81|9506.27|9386.27|10
1653321600000|2022-05-23 16:00:00|9506.72|9386.72|9506.79|9386.79|9506.79|9386.79|9506.28|9386.28|10
1653321610000|2022-05-23 16:00:10|9506.75|9386.75|9506.57|9386.57|9506.83|9386.83|9506.11|9386.11|10
1653321620000|2022-05-23 16:00:20|9506.41|9386.41|9506.36|9386.36|9506.46|9386.46|9505.83|9385.83|10
1653321630000|2022-05-23 16:00:30|9506.24|9386.24|9506.89|9386.89|9506.89|9386.89|9506.24|9386.24|10
1653321640000|2022-05-23 16:00:40|9506.88|9386.88|9507.55|9387.55|9507.99|9387.99|9506.72|9386.72|10
1653321650000|2022-05-23 16:00:50|9507.49|9387.49|9508.1|9388.1|9508.3|9388.3|9507.02|9387.02|10
1653321660000|2022-05-23 16:01:00|9508.23|9388.23|9508.58|9388.58|9509.29|9389.29|9508.11|9388.11|10
1653321670000|2022-05-23 16:01:10|9508.34|9388.34|9507.1|9387.1|9508.61|9388.61|9507.02|9387.02|10
1653321680000|2022-05-23 16:01:20|9507.52|9387.52|9507.44|9387.44|9507.98|9387.98|9507.44|9387.44|9
1653321690000|2022-05-23 16:01:30|9507.43|9387.43|9507.8|9387.8|9507.8|9387.8|9507.32|9387.32|10
1653321700000|2022-05-23 16:01:40|9507.44|9387.44|9507.61|9387.61|9507.7|9387.7|9507.35|9387.35|10
1653321710000|2022-05-23 16:01:50|9507|9387|9506.77|9386.77|9507.03|9387.03|9506.14|9386.14|10
1653321720000|2022-05-23 16:02:00|9506.86|9386.86|9504.46|9384.46|9507.06|9387.06|9504.46|9384.46|10
1653321730000|2022-05-23 16:02:10|9504.69|9384.69|9503.45|9383.45|9504.69|9384.69|9503.45|9383.45|10
1653321740000|2022-05-23 16:02:20|9503.69|9383.69|9504.6|9384.6|9504.69|9384.69|9503.68|9383.68|10
1653321750000|2022-05-23 16:02:30|9504.82|9384.82|9504.18|9384.18|9505.38|9385.38|9504.11|9384.11|10
1653321760000|2022-05-23 16:02:40|9504.13|9384.13|9507.26|9387.26|9507.66|9387.66|9503.79|9383.79|10
1653321770000|2022-05-23 16:02:50|9507.28|9387.28|9506.42|9386.42|9507.92|9387.92|9506.28|9386.28|10
1653321780000|2022-05-23 16:03:00|9508.07|9388.07|9510.55|9390.55|9510.7|9390.7|9508.07|9388.07|10
1653321790000|2022-05-23 16:03:10|9510.27|9390.27|9512.89|9392.89|9512.89|9392.89|9510.06|9390.06|10
1653321800000|2022-05-23 16:03:20|9512.75|9392.75|9515.56|9395.56|9515.59|9395.59|9512.75|9392.75|10
1653321810000|2022-05-23 16:03:30|9514.45|9394.45|9522.7|9402.7|9522.99|9402.99|9514.45|9394.45|10
1653321820000|2022-05-23 16:03:40|9521.98|9401.98|9523.15|9403.15|9523.52|9403.52|9521.98|9401.98|10
1653321830000|2022-05-23 16:03:50|9523.2|9403.2|9524.5|9404.5|9524.58|9404.58|9523.2|9403.2|10
1653321840000|2022-05-23 16:04:00|9524.55|9404.55|9524.88|9404.88|9524.97|9404.97|9524.06|9404.06|10
1653321850000|2022-05-23 16:04:10|9524.92|9404.92|9525.2|9405.2|9525.26|9405.26|9524.33|9404.33|10
1653321860000|2022-05-23 16:04:20|9525.07|9405.07|9524.87|9404.87|9525.89|9405.89|9524.75|9404.75|10
1653321870000|2022-05-23 16:04:30|9525.05|9405.05|9524.36|9404.36|9525.05|9405.05|9524.36|9404.36|10
1653321880000|2022-05-23 16:04:40|9524.52|9404.52|9527.14|9407.14|9527.14|9407.14|9524.52|9404.52|10
1653321890000|2022-05-23 16:04:50|9527.26|9407.26|9528.85|9408.85|9529.09|9409.09|9526.7|9406.7|10
1653321900000|2022-05-23 16:05:00|9528.82|9408.82|9531.28|9411.28|9531.28|9411.28|9528.82|9408.82|10
1653321910000|2022-05-23 16:05:10|9532.31|9412.31|9534.12|9414.12|9534.3|9414.3|9532.21|9412.21|10
1653321920000|2022-05-23 16:05:20|9534.48|9414.48|9534.24|9414.24|9534.71|9414.71|9533.84|9413.84|10
1653321930000|2022-05-23 16:05:30|9533.98|9413.98|9535.66|9415.66|9535.95|9415.95|9533.98|9413.98|10
1653321940000|2022-05-23 16:05:40|9535.09|9415.09|9534.32|9414.32|9535.56|9415.56|9533.88|9413.88|10
1653321950000|2022-05-23 16:05:50|9535.31|9415.31|9533.84|9413.84|9535.31|9415.31|9533.84|9413.84|10
1653321960000|2022-05-23 16:06:00|9534.18|9414.18|9535.44|9415.44|9535.44|9415.44|9533.83|9413.83|10
1653321970000|2022-05-23 16:06:10|9535.77|9415.77|9534.31|9414.31|9535.77|9415.77|9534.31|9414.31|10
1653321980000|2022-05-23 16:06:20|9534.06|9414.06|9533.77|9413.77|9534.6|9414.6|9533.46|9413.46|10
1653321990000|2022-05-23 16:06:30|9534.22|9414.22|9532.34|9412.34|9534.27|9414.27|9532.23|9412.23|10
1653322000000|2022-05-23 16:06:40|9532.44|9412.44|9532.32|9412.32|9532.44|9412.44|9532.06|9412.06|10
1653322010000|2022-05-23 16:06:50|9532.5|9412.5|9532.53|9412.53|9532.83|9412.83|9531.9|9411.9|10
1653322020000|2022-05-23 16:07:00|9533.19|9413.19|9534.9|9414.9|9535.66|9415.66|9533.08|9413.08|10
1653322030000|2022-05-23 16:07:10|9535.51|9415.51|9536.91|9416.91|9536.96|9416.96|9534.76|9414.76|9
1653322040000|2022-05-23 16:07:20|9538.14|9418.14|9539.36|9419.36|9539.77|9419.77|9538.14|9418.14|9
1653322050000|2022-05-23 16:07:30|9538.1|9418.1|9540.66|9420.66|9540.66|9420.66|9538.1|9418.1|10
1653322060000|2022-05-23 16:07:40|9540.7|9420.7|9542.51|9422.51|9542.88|9422.88|9540.54|9420.54|10
1653322070000|2022-05-23 16:07:50|9542.66|9422.66|9542.19|9422.19|9542.73|9422.73|9542.19|9422.19|10
1653322080000|2022-05-23 16:08:00|9542.02|9422.02|9540.96|9420.96|9542.27|9422.27|9540.18|9420.18|10
1653322090000|2022-05-23 16:08:10|9540.71|9420.71|9544.03|9424.03|9544.03|9424.03|9540.65|9420.65|10
1653322100000|2022-05-23 16:08:20|9544.01|9424.01|9545.7|9425.7|9545.7|9425.7|9544.01|9424.01|10
1653322110000|2022-05-23 16:08:30|9546.35|9426.35|9551.75|9431.75|9551.75|9431.75|9546.35|9426.35|10
1653322120000|2022-05-23 16:08:40|9551.9|9431.9|9553.72|9433.72|9553.72|9433.72|9551.42|9431.42|10
1653322130000|2022-05-23 16:08:50|9554.23|9434.23|9555.19|9435.19|9555.21|9435.21|9553.92|9433.92|10
1653322140000|2022-05-23 16:09:00|9556.14|9436.14|9556.04|9436.04|9556.14|9436.14|9554.81|9434.81|10
1653322150000|2022-05-23 16:09:10|9556.16|9436.16|9556.64|9436.64|9556.93|9436.93|9556.14|9436.14|10
1653322160000|2022-05-23 16:09:20|9557.15|9437.15|9557.42|9437.42|9557.42|9437.42|9556.78|9436.78|10
1653322170000|2022-05-23 16:09:30|9557.48|9437.48|9555.03|9435.03|9557.48|9437.48|9554.97|9434.97|10
1653322180000|2022-05-23 16:09:40|9555.07|9435.07|9554.41|9434.41|9555.5|9435.5|9554.15|9434.15|10
1653322190000|2022-05-23 16:09:50|9554.45|9434.45|9553.21|9433.21|9554.45|9434.45|9552.24|9432.24|10
1653322200000|2022-05-23 16:10:00|9553.23|9433.23|9554.26|9434.26|9554.31|9434.31|9553.23|9433.23|10
1653322210000|2022-05-23 16:10:10|9554.06|9434.06|9554.51|9434.51|9554.62|9434.62|9554.06|9434.06|10
1653322220000|2022-05-23 16:10:20|9554.46|9434.46|9554.29|9434.29|9554.46|9434.46|9554.04|9434.04|10
1653322230000|2022-05-23 16:10:30|9554.38|9434.38|9553.05|9433.05|9554.38|9434.38|9553.05|9433.05|10
1653322240000|2022-05-23 16:10:40|9552.71|9432.71|9550.59|9430.59|9552.71|9432.71|9550.59|9430.59|10
1653322250000|2022-05-23 16:10:50|9550.45|9430.45|9548.96|9428.96|9550.45|9430.45|9548.96|9428.96|9
1653322260000|2022-05-23 16:11:00|9548.88|9428.88|9549.59|9429.59|9549.97|9429.97|9548.88|9428.88|10
1653322270000|2022-05-23 16:11:10|9549.63|9429.63|9548.68|9428.68|9549.63|9429.63|9547.81|9427.81|10
1653322280000|2022-05-23 16:11:20|9548.91|9428.91|9553.54|9433.54|9553.57|9433.57|9548.65|9428.65|10
1653322290000|2022-05-23 16:11:30|9553.94|9433.94|9554.43|9434.43|9555.17|9435.17|9553.94|9433.94|8
1653322300000|2022-05-23 16:11:40|9554.54|9434.54|9553.19|9433.19|9554.54|9434.54|9553.19|9433.19|9
1653322310000|2022-05-23 16:11:50|9553.16|9433.16|9553.77|9433.77|9553.77|9433.77|9553.04|9433.04|9
1653322320000|2022-05-23 16:12:00|9553.5|9433.5|9552.15|9432.15|9553.84|9433.84|9552.15|9432.15|10
1653322330000|2022-05-23 16:12:10|9552.11|9432.11|9550.51|9430.51|9552.11|9432.11|9550.51|9430.51|10
1653322340000|2022-05-23 16:12:20|9550.6|9430.6|9549.24|9429.24|9550.63|9430.63|9549.24|9429.24|10
1653322350000|2022-05-23 16:12:30|9549.03|9429.03|9548.05|9428.05|9549.12|9429.12|9548.05|9428.05|9
1653322360000|2022-05-23 16:12:40|9548.07|9428.07|9548.33|9428.33|9548.39|9428.39|9548.07|9428.07|9
1653322370000|2022-05-23 16:12:50|9548.2|9428.2|9548.89|9428.89|9548.89|9428.89|9548.12|9428.12|10
1653322380000|2022-05-23 16:13:00|9548.97|9428.97|9549.39|9429.39|9549.8|9429.8|9548.97|9428.97|9
1653322390000|2022-05-23 16:13:10|9549.3|9429.3|9549.1|9429.1|9549.44|9429.44|9548.93|9428.93|10
1653322400000|2022-05-23 16:13:20|9548.76|9428.76|9548.46|9428.46|9548.76|9428.76|9547.99|9427.99|9
1653322410000|2022-05-23 16:13:30|9548.34|9428.34|9545.57|9425.57|9548.34|9428.34|9545.57|9425.57|10
1653322420000|2022-05-23 16:13:40|9545.21|9425.21|9544.9|9424.9|9545.21|9425.21|9544.9|9424.9|10
1653322430000|2022-05-23 16:13:50|9545.06|9425.06|9545.03|9425.03|9545.28|9425.28|9544.6|9424.6|10
1653322440000|2022-05-23 16:14:00|9545.05|9425.05|9544.28|9424.28|9545.05|9425.05|9544.28|9424.28|10
1653322450000|2022-05-23 16:14:10|9544.42|9424.42|9543.39|9423.39|9544.52|9424.52|9543.38|9423.38|10
1653322460000|2022-05-23 16:14:20|9543.28|9423.28|9541.23|9421.23|9543.28|9423.28|9541.23|9421.23|9
1653322470000|2022-05-23 16:14:30|9540.91|9420.91|9540.15|9420.15|9540.97|9420.97|9539.83|9419.83|9
1653322480000|2022-05-23 16:14:40|9539.89|9419.89|9539.05|9419.05|9540.19|9420.19|9539.05|9419.05|8
1653322490000|2022-05-23 16:14:50|9539.15|9419.15|9539.04|9419.04|9539.72|9419.72|9538.9|9418.9|10
1653322500000|2022-05-23 16:15:00|9539.63|9419.63|9539.69|9419.69|9540|9420|9539.15|9419.15|10
1653322510000|2022-05-23 16:15:10|9539.5|9419.5|9541.41|9421.41|9541.41|9421.41|9539.43|9419.43|10
1653322520000|2022-05-23 16:15:20|9541.6|9421.6|9542.86|9422.86|9542.97|9422.97|9541.6|9421.6|10
1653322530000|2022-05-23 16:15:30|9543.4|9423.4|9544.09|9424.09|9544.09|9424.09|9543.08|9423.08|10
1653322540000|2022-05-23 16:15:40|9543.73|9423.73|9545.11|9425.11|9545.11|9425.11|9543.73|9423.73|10
1653322550000|2022-05-23 16:15:50|9545.23|9425.23|9546.25|9426.25|9546.25|9426.25|9545.23|9425.23|10
1653322560000|2022-05-23 16:16:00|9545.88|9425.88|9545.37|9425.37|9545.9|9425.9|9545.37|9425.37|9
1653322570000|2022-05-23 16:16:10|9545.71|9425.71|9542.58|9422.58|9545.71|9425.71|9542.58|9422.58|10
1653322580000|2022-05-23 16:16:20|9543.06|9423.06|9542.03|9422.03|9543.28|9423.28|9542.03|9422.03|10
1653322590000|2022-05-23 16:16:30|9542.2|9422.2|9540.07|9420.07|9542.28|9422.28|9540.07|9420.07|10
1653322600000|2022-05-23 16:16:40|9539.67|9419.67|9538.09|9418.09|9539.67|9419.67|9538.08|9418.08|10
1653322610000|2022-05-23 16:16:50|9537.47|9417.47|9536.93|9416.93|9537.47|9417.47|9536.43|9416.43|10
1653322620000|2022-05-23 16:17:00|9536.78|9416.78|9536.52|9416.52|9536.99|9416.99|9536.21|9416.21|10
1653322630000|2022-05-23 16:17:10|9536.12|9416.12|9534.44|9414.44|9536.12|9416.12|9534.06|9414.06|10
1653322640000|2022-05-23 16:17:20|9533.98|9413.98|9533.03|9413.03|9534.39|9414.39|9532.49|9412.49|10
1653322650000|2022-05-23 16:17:30|9533.22|9413.22|9533.88|9413.88|9534.03|9414.03|9533.22|9413.22|10
1653322660000|2022-05-23 16:17:40|9534.21|9414.21|9534.02|9414.02|9534.21|9414.21|9533.3|9413.3|10
1653322670000|2022-05-23 16:17:50|9533.96|9413.96|9534.43|9414.43|9534.67|9414.67|9533.96|9413.96|9
1653322680000|2022-05-23 16:18:00|9534.41|9414.41|9535.95|9415.95|9536.09|9416.09|9534.41|9414.41|10
1653322690000|2022-05-23 16:18:10|9535.85|9415.85|9535.62|9415.62|9535.92|9415.92|9535.49|9415.49|10
1653322700000|2022-05-23 16:18:20|9535.63|9415.63|9535.67|9415.67|9535.67|9415.67|9535.42|9415.42|10
1653322710000|2022-05-23 16:18:30|9535.77|9415.77|9535.76|9415.76|9536.12|9416.12|9535.64|9415.64|10
1653322720000|2022-05-23 16:18:40|9535.68|9415.68|9535.42|9415.42|9535.75|9415.75|9535.42|9415.42|8
1653322730000|2022-05-23 16:18:50|9535.49|9415.49|9535.02|9415.02|9535.49|9415.49|9535.02|9415.02|10
1653322740000|2022-05-23 16:19:00|9535.19|9415.19|9535.5|9415.5|9535.5|9415.5|9535.13|9415.13|8
1653322750000|2022-05-23 16:19:10|9535.7|9415.7|9536.53|9416.53|9536.58|9416.58|9535.7|9415.7|9
1653322760000|2022-05-23 16:19:20|9536.25|9416.25|9535.42|9415.42|9536.25|9416.25|9535.16|9415.16|10
1653322770000|2022-05-23 16:19:30|9535.72|9415.72|9537.46|9417.46|9537.46|9417.46|9535.72|9415.72|10
1653322780000|2022-05-23 16:19:40|9537.53|9417.53|9537.97|9417.97|9537.97|9417.97|9537.53|9417.53|9
1653322790000|2022-05-23 16:19:50|9538.47|9418.47|9539.12|9419.12|9539.12|9419.12|9538.47|9418.47|9
1653322800000|2022-05-23 16:20:00|9538.81|9418.81|9540.45|9420.45|9540.45|9420.45|9538.81|9418.81|9
1653322810000|2022-05-23 16:20:10|9541.06|9421.06|9544.13|9424.13|9544.13|9424.13|9541.06|9421.06|10
1653322820000|2022-05-23 16:20:20|9544.15|9424.15|9545.7|9425.7|9546.04|9426.04|9544.1|9424.1|10
1653322830000|2022-05-23 16:20:30|9545.92|9425.92|9547.62|9427.62|9547.62|9427.62|9545.92|9425.92|10
1653322840000|2022-05-23 16:20:40|9547.92|9427.92|9547.67|9427.67|9547.92|9427.92|9547.38|9427.38|10
1653322850000|2022-05-23 16:20:50|9547.6|9427.6|9547.79|9427.79|9547.89|9427.89|9547.6|9427.6|10
1653322860000|2022-05-23 16:21:00|9547.7|9427.7|9549.2|9429.2|9549.2|9429.2|9547.7|9427.7|10
1653322870000|2022-05-23 16:21:10|9549.56|9429.56|9550.77|9430.77|9550.77|9430.77|9549.56|9429.56|10
1653322880000|2022-05-23 16:21:20|9550.91|9430.91|9551.22|9431.22|9551.26|9431.26|9550.91|9430.91|10
1653322890000|2022-05-23 16:21:30|9551.66|9431.66|9553.43|9433.43|9553.43|9433.43|9551.66|9431.66|9
1653322900000|2022-05-23 16:21:40|9553.53|9433.53|9556.82|9436.82|9556.82|9436.82|9553.48|9433.48|10
1653322910000|2022-05-23 16:21:50|9557.07|9437.07|9559.99|9439.99|9559.99|9439.99|9557.07|9437.07|10
1653322920000|2022-05-23 16:22:00|9560.15|9440.15|9566.46|9446.46|9566.46|9446.46|9560.15|9440.15|10
1653322930000|2022-05-23 16:22:10|9565.97|9445.97|9568.03|9448.03|9568.03|9448.03|9565.97|9445.97|9
1653322940000|2022-05-23 16:22:20|9568.07|9448.07|9568.96|9448.96|9568.96|9448.96|9567.79|9447.79|10
1653322950000|2022-05-23 16:22:30|9569.02|9449.02|9569.92|9449.92|9570.49|9450.49|9569.02|9449.02|10
1653322960000|2022-05-23 16:22:40|9570.57|9450.57|9570.37|9450.37|9570.57|9450.57|9569.81|9449.81|10
1653322970000|2022-05-23 16:22:50|9570.62|9450.62|9571.29|9451.29|9571.37|9451.37|9570.62|9450.62|8
1653322980000|2022-05-23 16:23:00|9571.14|9451.14|9569.34|9449.34|9571.73|9451.73|9569.34|9449.34|10
1653322990000|2022-05-23 16:23:10|9568.84|9448.84|9571.26|9451.26|9571.26|9451.26|9568.84|9448.84|10
1653323000000|2022-05-23 16:23:20|9571.42|9451.42|9572.38|9452.38|9572.38|9452.38|9571.13|9451.13|10
1653323010000|2022-05-23 16:23:30|9572.25|9452.25|9572.9|9452.9|9572.98|9452.98|9571.99|9451.99|10
1653323020000|2022-05-23 16:23:40|9572.89|9452.89|9574.97|9454.97|9574.97|9454.97|9572.83|9452.83|10
1653323030000|2022-05-23 16:23:50|9575.09|9455.09|9576.58|9456.58|9576.58|9456.58|9575.09|9455.09|9
1653323040000|2022-05-23 16:24:00|9577.3|9457.3|9579.64|9459.64|9579.64|9459.64|9577.21|9457.21|10
1653323050000|2022-05-23 16:24:10|9579.8|9459.8|9582.84|9462.84|9582.84|9462.84|9579.8|9459.8|10
1653323060000|2022-05-23 16:24:20|9582|9462|9582.5|9462.5|9583.58|9463.58|9581.94|9461.94|10
1653323070000|2022-05-23 16:24:30|9583|9463|9582.32|9462.32|9583|9463|9582.03|9462.03|9
1653323080000|2022-05-23 16:24:40|9582.14|9462.14|9581.16|9461.16|9582.16|9462.16|9581.16|9461.16|10
1653323090000|2022-05-23 16:24:50|9580.96|9460.96|9581.61|9461.61|9581.7|9461.7|9580.96|9460.96|10
1653323100000|2022-05-23 16:25:00|9581.31|9461.31|9581.34|9461.34|9582.62|9462.62|9581.31|9461.31|10
1653323110000|2022-05-23 16:25:10|9581.33|9461.33|9579.86|9459.86|9581.41|9461.41|9579.71|9459.71|9
1653323120000|2022-05-23 16:25:20|9579.53|9459.53|9576.7|9456.7|9579.53|9459.53|9576.7|9456.7|10
1653323130000|2022-05-23 16:25:30|9576.66|9456.66|9574.84|9454.84|9576.66|9456.66|9574.84|9454.84|10
1653323140000|2022-05-23 16:25:40|9574.54|9454.54|9573.72|9453.72|9574.77|9454.77|9573.72|9453.72|10
1653323150000|2022-05-23 16:25:50|9573.68|9453.68|9572.95|9452.95|9573.68|9453.68|9572.95|9452.95|10
1653323160000|2022-05-23 16:26:00|9572.87|9452.87|9573.21|9453.21|9573.21|9453.21|9572.56|9452.56|10
1653323170000|2022-05-23 16:26:10|9573.39|9453.39|9573.52|9453.52|9574.09|9454.09|9573.39|9453.39|10
1653323180000|2022-05-23 16:26:20|9573.69|9453.69|9574.41|9454.41|9574.55|9454.55|9573.69|9453.69|10
1653323190000|2022-05-23 16:26:30|9574.77|9454.77|9575.23|9455.23|9575.23|9455.23|9574.76|9454.76|9
1653323200000|2022-05-23 16:26:40|9575.28|9455.28|9575.9|9455.9|9576.05|9456.05|9575.25|9455.25|10
1653323210000|2022-05-23 16:26:50|9575.87|9455.87|9576.18|9456.18|9576.18|9456.18|9575.65|9455.65|10
1653323220000|2022-05-23 16:27:00|9576.43|9456.43|9576.18|9456.18|9576.45|9456.45|9576.18|9456.18|9
1653323230000|2022-05-23 16:27:10|9576.19|9456.19|9574.94|9454.94|9576.49|9456.49|9574.79|9454.79|10
1653323240000|2022-05-23 16:27:20|9574.66|9454.66|9573.71|9453.71|9574.67|9454.67|9573.2|9453.2|9
1653323250000|2022-05-23 16:27:30|9572.83|9452.83|9572.65|9452.65|9572.83|9452.83|9572.31|9452.31|10
1653323260000|2022-05-23 16:27:40|9572.55|9452.55|9571.88|9451.88|9572.86|9452.86|9571.88|9451.88|10
1653323270000|2022-05-23 16:27:50|9571.56|9451.56|9571.42|9451.42|9571.99|9451.99|9571.42|9451.42|10
1653323280000|2022-05-23 16:28:00|9571.31|9451.31|9570.2|9450.2|9571.31|9451.31|9570.2|9450.2|10
1653323290000|2022-05-23 16:28:10|9569.36|9449.36|9568.22|9448.22|9569.36|9449.36|9568.01|9448.01|10
1653323300000|2022-05-23 16:28:20|9568.86|9448.86|9567.17|9447.17|9568.86|9448.86|9567.17|9447.17|10
1653323310000|2022-05-23 16:28:30|9566.82|9446.82|9568.4|9448.4|9568.46|9448.46|9566.25|9446.25|10
1653323320000|2022-05-23 16:28:40|9568.26|9448.26|9566.94|9446.94|9568.26|9448.26|9566.94|9446.94|10
1653323330000|2022-05-23 16:28:50|9567.83|9447.83|9565.74|9445.74|9567.83|9447.83|9565.74|9445.74|10
1653323340000|2022-05-23 16:29:00|9565.83|9445.83|9565.92|9445.92|9566.12|9446.12|9565.38|9445.38|10
1653323350000|2022-05-23 16:29:10|9565.71|9445.71|9564.12|9444.12|9565.71|9445.71|9563.84|9443.84|9
1653323360000|2022-05-23 16:29:20|9563.73|9443.73|9564.3|9444.3|9564.36|9444.36|9563.34|9443.34|10
1653323370000|2022-05-23 16:29:30|9564.39|9444.39|9563.66|9443.66|9564.58|9444.58|9563.56|9443.56|10
1653323380000|2022-05-23 16:29:40|9563.6|9443.6|9563.48|9443.48|9564.05|9444.05|9563.04|9443.04|10
1653323390000|2022-05-23 16:29:50|9563.03|9443.03|9560.81|9440.81|9563.39|9443.39|9560.61|9440.61|10
1653323400000|2022-05-23 16:30:00|9560.9|9440.9|9560.95|9440.95|9561.04|9441.04|9560.16|9440.16|10
1653323410000|2022-05-23 16:30:10|9560.81|9440.81|9556.94|9436.94|9560.85|9440.85|9556.94|9436.94|10
1653323420000|2022-05-23 16:30:20|9557.51|9437.51|9556.17|9436.17|9557.51|9437.51|9555.88|9435.88|10
1653323430000|2022-05-23 16:30:30|9556.15|9436.15|9553.04|9433.04|9556.27|9436.27|9553.04|9433.04|10
1653323440000|2022-05-23 16:30:40|9552.7|9432.7|9547.28|9427.28|9552.7|9432.7|9547.28|9427.28|10
1653323450000|2022-05-23 16:30:50|9547.17|9427.17|9542.51|9422.51|9547.17|9427.17|9542.51|9422.51|10
1653323460000|2022-05-23 16:31:00|9543.04|9423.04|9540.5|9420.5|9543.04|9423.04|9540.5|9420.5|10
1653323470000|2022-05-23 16:31:10|9540.58|9420.58|9537.68|9417.68|9540.58|9420.58|9537.07|9417.07|10
1653323480000|2022-05-23 16:31:20|9537.95|9417.95|9538.08|9418.08|9538.46|9418.46|9537.7|9417.7|9
1653323490000|2022-05-23 16:31:30|9538.09|9418.09|9538.53|9418.53|9538.53|9418.53|9537.74|9417.74|10
1653323500000|2022-05-23 16:31:40|9538.65|9418.65|9539.82|9419.82|9539.82|9419.82|9538.57|9418.57|10
1653323510000|2022-05-23 16:31:50|9539.99|9419.99|9538.57|9418.57|9540.26|9420.26|9538.43|9418.43|10
1653323520000|2022-05-23 16:32:00|9538.46|9418.46|9537.98|9417.98|9538.46|9418.46|9537.27|9417.27|10
1653323530000|2022-05-23 16:32:10|9538.18|9418.18|9538.54|9418.54|9538.59|9418.59|9537.82|9417.82|10
1653323540000|2022-05-23 16:32:20|9538.58|9418.58|9536.44|9416.44|9538.63|9418.63|9536.44|9416.44|9
1653323550000|2022-05-23 16:32:30|9536.15|9416.15|9535.43|9415.43|9536.15|9416.15|9535.21|9415.21|10
1653323560000|2022-05-23 16:32:40|9535.17|9415.17|9535.7|9415.7|9535.7|9415.7|9534.87|9414.87|10
1653323570000|2022-05-23 16:32:50|9536.09|9416.09|9535.15|9415.15|9536.09|9416.09|9534.6|9414.6|10
1653323580000|2022-05-23 16:33:00|9535.69|9415.69|9537.35|9417.35|9537.37|9417.37|9535.69|9415.69|10
1653323590000|2022-05-23 16:33:10|9537.29|9417.29|9539.38|9419.38|9539.53|9419.53|9537.29|9417.29|10
1653323600000|2022-05-23 16:33:20|9539.19|9419.19|9538.24|9418.24|9539.19|9419.19|9538.24|9418.24|10
1653323610000|2022-05-23 16:33:30|9537.81|9417.81|9535.86|9415.86|9538.36|9418.36|9535.86|9415.86|10
1653323620000|2022-05-23 16:33:40|9535.92|9415.92|9533.45|9413.45|9535.92|9415.92|9533.16|9413.16|9
1653323630000|2022-05-23 16:33:50|9533.12|9413.12|9533.73|9413.73|9533.82|9413.82|9533.07|9413.07|10
1653323640000|2022-05-23 16:34:00|9533.77|9413.77|9532.51|9412.51|9533.77|9413.77|9532.17|9412.17|10
1653323650000|2022-05-23 16:34:10|9532.15|9412.15|9531.87|9411.87|9532.4|9412.4|9531.6|9411.6|10
1653323660000|2022-05-23 16:34:20|9532.46|9412.46|9530.64|9410.64|9532.87|9412.87|9530.35|9410.35|10
1653323670000|2022-05-23 16:34:30|9530.59|9410.59|9530.51|9410.51|9530.67|9410.67|9529.82|9409.82|10
1653323680000|2022-05-23 16:34:40|9530|9410|9531.02|9411.02|9531.18|9411.18|9529.89|9409.89|10
1653323690000|2022-05-23 16:34:50|9530.97|9410.97|9529.54|9409.54|9531.07|9411.07|9529.53|9409.53|10
1653323700000|2022-05-23 16:35:00|9529.57|9409.57|9529.56|9409.56|9529.88|9409.88|9529.39|9409.39|10
1653323710000|2022-05-23 16:35:10|9529.46|9409.46|9529|9409|9529.57|9409.57|9528.9|9408.9|9
1653323720000|2022-05-23 16:35:20|9528.4|9408.4|9528.7|9408.7|9528.85|9408.85|9527.95|9407.95|9
1653323730000|2022-05-23 16:35:30|9528.66|9408.66|9524.44|9404.44|9528.66|9408.66|9524.44|9404.44|9
1653323740000|2022-05-23 16:35:40|9524.73|9404.73|9524.67|9404.67|9524.73|9404.73|9524.13|9404.13|10
1653323750000|2022-05-23 16:35:50|9524.75|9404.75|9524.69|9404.69|9524.75|9404.75|9524.2|9404.2|10
1653323760000|2022-05-23 16:36:00|9524.88|9404.88|9525.59|9405.59|9525.59|9405.59|9524.46|9404.46|10
1653323770000|2022-05-23 16:36:10|9525.73|9405.73|9526.5|9406.5|9526.65|9406.65|9525.73|9405.73|9
1653323780000|2022-05-23 16:36:20|9526.46|9406.46|9529.8|9409.8|9529.8|9409.8|9526.46|9406.46|10
1653323790000|2022-05-23 16:36:30|9529.85|9409.85|9530.02|9410.02|9530.5|9410.5|9529.8|9409.8|10
1653323800000|2022-05-23 16:36:40|9530.18|9410.18|9529.66|9409.66|9530.25|9410.25|9529.66|9409.66|10
1653323810000|2022-05-23 16:36:50|9529.5|9409.5|9529.5|9409.5|9530.3|9410.3|9529.5|9409.5|10
1653323820000|2022-05-23 16:37:00|9529.54|9409.54|9530.15|9410.15|9530.15|9410.15|9529.54|9409.54|10
1653323830000|2022-05-23 16:37:10|9529.87|9409.87|9530.2|9410.2|9530.54|9410.54|9529.71|9409.71|10
1653323840000|2022-05-23 16:37:20|9529.92|9409.92|9529.17|9409.17|9529.92|9409.92|9529.17|9409.17|10
1653323850000|2022-05-23 16:37:30|9529.29|9409.29|9529.27|9409.27|9529.32|9409.32|9528.84|9408.84|10
1653323860000|2022-05-23 16:37:40|9529.51|9409.51|9530.4|9410.4|9530.4|9410.4|9529.51|9409.51|9
1653323870000|2022-05-23 16:37:50|9530.47|9410.47|9531.28|9411.28|9531.59|9411.59|9530.47|9410.47|10
1653323880000|2022-05-23 16:38:00|9531.3|9411.3|9532.24|9412.24|9532.47|9412.47|9531.15|9411.15|10
1653323890000|2022-05-23 16:38:10|9532.12|9412.12|9533.73|9413.73|9533.73|9413.73|9532.12|9412.12|10
1653323900000|2022-05-23 16:38:20|9534.33|9414.33|9534.95|9414.95|9535.23|9415.23|9534.21|9414.21|10
1653323910000|2022-05-23 16:38:30|9534.59|9414.59|9534.07|9414.07|9535.32|9415.32|9533.64|9413.64|10
1653323920000|2022-05-23 16:38:40|9534.27|9414.27|9534.18|9414.18|9534.36|9414.36|9533.36|9413.36|10
1653323930000|2022-05-23 16:38:50|9534.19|9414.19|9534.9|9414.9|9535.06|9415.06|9534.04|9414.04|10
1653323940000|2022-05-23 16:39:00|9534.84|9414.84|9533.87|9413.87|9534.9|9414.9|9533.53|9413.53|10
1653323950000|2022-05-23 16:39:10|9534.07|9414.07|9533.28|9413.28|9534.51|9414.51|9533.28|9413.28|10
1653323960000|2022-05-23 16:39:20|9532.45|9412.45|9532.86|9412.86|9533.26|9413.26|9532.22|9412.22|10
1653323970000|2022-05-23 16:39:30|9532.87|9412.87|9532.53|9412.53|9533.19|9413.19|9532.49|9412.49|9
1653323980000|2022-05-23 16:39:40|9532.8|9412.8|9534.46|9414.46|9534.69|9414.69|9532.8|9412.8|10
1653323990000|2022-05-23 16:39:50|9534.73|9414.73|9538.29|9418.29|9538.73|9418.73|9534.73|9414.73|10
1653324000000|2022-05-23 16:40:00|9539.08|9419.08|9540.31|9420.31|9540.35|9420.35|9538.95|9418.95|10
1653324010000|2022-05-23 16:40:10|9540.38|9420.38|9544.37|9424.37|9544.43|9424.43|9540.38|9420.38|10
1653324020000|2022-05-23 16:40:20|9544.14|9424.14|9546.43|9426.43|9547.55|9427.55|9544.14|9424.14|10
1653324030000|2022-05-23 16:40:30|9546.06|9426.06|9546.26|9426.26|9546.86|9426.86|9545.9|9425.9|10
1653324040000|2022-05-23 16:40:40|9546.29|9426.29|9541.68|9421.68|9547.16|9427.16|9541.68|9421.68|10
1653324050000|2022-05-23 16:40:50|9541.74|9421.74|9540.89|9420.89|9541.74|9421.74|9540.77|9420.77|10
1653324060000|2022-05-23 16:41:00|9541.01|9421.01|9534.83|9414.83|9541.01|9421.01|9534.83|9414.83|10
1653324070000|2022-05-23 16:41:10|9534.54|9414.54|9534.81|9414.81|9534.92|9414.92|9533.96|9413.96|9
1653324080000|2022-05-23 16:41:20|9534.56|9414.56|9534.73|9414.73|9535.49|9415.49|9534.56|9414.56|10
1653324090000|2022-05-23 16:41:30|9534.44|9414.44|9534.4|9414.4|9535.01|9415.01|9534.4|9414.4|10
1653324100000|2022-05-23 16:41:40|9534.32|9414.32|9534.13|9414.13|9534.32|9414.32|9533.14|9413.14|10
1653324110000|2022-05-23 16:41:50|9533.92|9413.92|9533.77|9413.77|9534.18|9414.18|9533.63|9413.63|10
1653324120000|2022-05-23 16:42:00|9533.6|9413.6|9534.73|9414.73|9534.84|9414.84|9533.49|9413.49|10
1653324130000|2022-05-23 16:42:10|9534.18|9414.18|9533.01|9413.01|9534.18|9414.18|9533.01|9413.01|9
1653324140000|2022-05-23 16:42:20|9533.06|9413.06|9529.97|9409.97|9533.06|9413.06|9529.97|9409.97|10
1653324150000|2022-05-23 16:42:30|9530.19|9410.19|9530.74|9410.74|9530.74|9410.74|9529.28|9409.28|10
1653324160000|2022-05-23 16:42:40|9530.26|9410.26|9531.65|9411.65|9531.65|9411.65|9530.26|9410.26|10
1653324170000|2022-05-23 16:42:50|9531.95|9411.95|9531.86|9411.86|9532.04|9412.04|9531.37|9411.37|10
1653324180000|2022-05-23 16:43:00|9531.78|9411.78|9532.16|9412.16|9532.16|9412.16|9531.38|9411.38|10
1653324190000|2022-05-23 16:43:10|9531.8|9411.8|9532.58|9412.58|9532.69|9412.69|9531.8|9411.8|10
1653324200000|2022-05-23 16:43:20|9532.83|9412.83|9532.93|9412.93|9532.93|9412.93|9532.56|9412.56|10
1653324210000|2022-05-23 16:43:30|9532.89|9412.89|9533.23|9413.23|9533.23|9413.23|9532.89|9412.89|10
1653324220000|2022-05-23 16:43:40|9532.37|9412.37|9532.91|9412.91|9533.01|9413.01|9532.15|9412.15|9
1653324230000|2022-05-23 16:43:50|9533.05|9413.05|9533.31|9413.31|9533.32|9413.32|9533.03|9413.03|9
1653324240000|2022-05-23 16:44:00|9533.26|9413.26|9533.79|9413.79|9533.94|9413.94|9533.19|9413.19|10
1653324250000|2022-05-23 16:44:10|9533.83|9413.83|9533.26|9413.26|9533.84|9413.84|9533.26|9413.26|10
1653324260000|2022-05-23 16:44:20|9533.2|9413.2|9532.57|9412.57|9533.3|9413.3|9531.97|9411.97|10
1653324270000|2022-05-23 16:44:30|9532.45|9412.45|9532.21|9412.21|9532.53|9412.53|9532.21|9412.21|10
1653324280000|2022-05-23 16:44:40|9531.93|9411.93|9531.62|9411.62|9531.93|9411.93|9531.58|9411.58|9
1653324290000|2022-05-23 16:44:50|9531.74|9411.74|9531.47|9411.47|9531.74|9411.74|9531.38|9411.38|8
1653324300000|2022-05-23 16:45:00|9531.22|9411.22|9531.75|9411.75|9531.84|9411.84|9531.22|9411.22|9
1653324310000|2022-05-23 16:45:10|9531.66|9411.66|9532.2|9412.2|9532.2|9412.2|9531.61|9411.61|10
1653324320000|2022-05-23 16:45:20|9532.32|9412.32|9532.4|9412.4|9532.79|9412.79|9532.32|9412.32|10
1653324330000|2022-05-23 16:45:30|9532.35|9412.35|9530.85|9410.85|9532.35|9412.35|9530.85|9410.85|9
1653324340000|2022-05-23 16:45:40|9530.56|9410.56|9527.57|9407.57|9530.56|9410.56|9527.57|9407.57|10
1653324350000|2022-05-23 16:45:50|9526.91|9406.91|9524.6|9404.6|9526.91|9406.91|9524.6|9404.6|10
1653324360000|2022-05-23 16:46:00|9524.5|9404.5|9525.33|9405.33|9525.42|9405.42|9524.13|9404.13|10
1653324370000|2022-05-23 16:46:10|9525.19|9405.19|9525.94|9405.94|9526.73|9406.73|9525.17|9405.17|10
1653324380000|2022-05-23 16:46:20|9525.7|9405.7|9524.01|9404.01|9525.7|9405.7|9524.01|9404.01|10
1653324390000|2022-05-23 16:46:30|9523.84|9403.84|9522.82|9402.82|9523.84|9403.84|9522.78|9402.78|9
1653324400000|2022-05-23 16:46:40|9522.87|9402.87|9521.98|9401.98|9522.87|9402.87|9521.8|9401.8|9
1653324410000|2022-05-23 16:46:50|9521.72|9401.72|9519.84|9399.84|9521.72|9401.72|9519.84|9399.84|10
1653324420000|2022-05-23 16:47:00|9518.64|9398.64|9517.62|9397.62|9518.92|9398.92|9517.12|9397.12|10
1653324430000|2022-05-23 16:47:10|9517.75|9397.75|9518.06|9398.06|9518.06|9398.06|9517.51|9397.51|10
1653324440000|2022-05-23 16:47:20|9517.47|9397.47|9517.4|9397.4|9517.61|9397.61|9517.32|9397.32|10
1653324450000|2022-05-23 16:47:30|9517.53|9397.53|9517.61|9397.61|9517.91|9397.91|9517.21|9397.21|10
1653324460000|2022-05-23 16:47:40|9518.19|9398.19|9519.4|9399.4|9519.4|9399.4|9518.13|9398.13|10
1653324470000|2022-05-23 16:47:50|9519.42|9399.42|9518.6|9398.6|9519.52|9399.52|9518.6|9398.6|10
1653324480000|2022-05-23 16:48:00|9518.39|9398.39|9517.55|9397.55|9518.47|9398.47|9517.41|9397.41|10
1653324490000|2022-05-23 16:48:10|9517.53|9397.53|9516.69|9396.69|9518.02|9398.02|9516.69|9396.69|10
1653324500000|2022-05-23 16:48:20|9515.9|9395.9|9512.14|9392.14|9515.9|9395.9|9512.14|9392.14|10
1653324510000|2022-05-23 16:48:30|9512.61|9392.61|9510.07|9390.07|9512.71|9392.71|9510.07|9390.07|10
1653324520000|2022-05-23 16:48:40|9510.34|9390.34|9508.45|9388.45|9510.34|9390.34|9508.23|9388.23|8
1653324530000|2022-05-23 16:48:50|9508.19|9388.19|9506.28|9386.28|9508.19|9388.19|9506.28|9386.28|10
1653324540000|2022-05-23 16:49:00|9506.71|9386.71|9505.98|9385.98|9506.73|9386.73|9505.98|9385.98|10
1653324550000|2022-05-23 16:49:10|9506.15|9386.15|9507.25|9387.25|9507.25|9387.25|9505.81|9385.81|10
1653324560000|2022-05-23 16:49:20|9506.98|9386.98|9507.55|9387.55|9508.21|9388.21|9506.98|9386.98|10
1653324570000|2022-05-23 16:49:30|9508.54|9388.54|9507.79|9387.79|9508.54|9388.54|9507.69|9387.69|10
1653324580000|2022-05-23 16:49:40|9507.77|9387.77|9507.6|9387.6|9507.77|9387.77|9507.44|9387.44|8
1653324590000|2022-05-23 16:49:50|9507.64|9387.64|9508.46|9388.46|9508.46|9388.46|9507.61|9387.61|10
1653324600000|2022-05-23 16:50:00|9508.56|9388.56|9507.4|9387.4|9508.59|9388.59|9507.4|9387.4|10
1653324610000|2022-05-23 16:50:10|9507.5|9387.5|9507.96|9387.96|9508.09|9388.09|9507.5|9387.5|10
1653324620000|2022-05-23 16:50:20|9507.77|9387.77|9508.36|9388.36|9508.52|9388.52|9507.77|9387.77|10
1653324630000|2022-05-23 16:50:30|9508.54|9388.54|9508|9388|9508.54|9388.54|9508|9388|10
1653324640000|2022-05-23 16:50:40|9508.41|9388.41|9507.69|9387.69|9508.41|9388.41|9507.69|9387.69|9
1653324650000|2022-05-23 16:50:50|9507.65|9387.65|9506.31|9386.31|9507.7|9387.7|9506.31|9386.31|10
1653324660000|2022-05-23 16:51:00|9506.61|9386.61|9505.19|9385.19|9506.61|9386.61|9505.15|9385.15|9
1653324670000|2022-05-23 16:51:10|9505.02|9385.02|9504.72|9384.72|9505.37|9385.37|9504.72|9384.72|9
1653324680000|2022-05-23 16:51:20|9505.55|9385.55|9504.57|9384.57|9505.55|9385.55|9504.16|9384.16|10
1653324690000|2022-05-23 16:51:30|9504.58|9384.58|9503.48|9383.48|9504.58|9384.58|9503.48|9383.48|10
1653324700000|2022-05-23 16:51:40|9503.45|9383.45|9497.65|9377.65|9503.45|9383.45|9496.88|9376.88|10
1653324710000|2022-05-23 16:51:50|9495.92|9375.92|9494.55|9374.55|9497.14|9377.14|9494.11|9374.11|10
1653324720000|2022-05-23 16:52:00|9493.93|9373.93|9491.48|9371.48|9494.4|9374.4|9491.48|9371.48|10
1653324730000|2022-05-23 16:52:10|9491.46|9371.46|9491.23|9371.23|9491.46|9371.46|9490.95|9370.95|10
1653324740000|2022-05-23 16:52:20|9491.04|9371.04|9490.99|9370.99|9491.79|9371.79|9490.99|9370.99|10
1653324750000|2022-05-23 16:52:30|9491.43|9371.43|9491.21|9371.21|9492.03|9372.03|9491.21|9371.21|9
1653324760000|2022-05-23 16:52:40|9491|9371|9489.45|9369.45|9491.39|9371.39|9489.45|9369.45|10
1653324770000|2022-05-23 16:52:50|9488.93|9368.93|9487.17|9367.17|9489.44|9369.44|9486.75|9366.75|10
1653324780000|2022-05-23 16:53:00|9487.43|9367.43|9485.89|9365.89|9487.63|9367.63|9485.89|9365.89|10
1653324790000|2022-05-23 16:53:10|9485.91|9365.91|9482.88|9362.88|9485.91|9365.91|9482.88|9362.88|10
1653324800000|2022-05-23 16:53:20|9482.59|9362.59|9481.07|9361.07|9482.86|9362.86|9481.07|9361.07|10
1653324810000|2022-05-23 16:53:30|9480.88|9360.88|9481.79|9361.79|9481.79|9361.79|9480.5|9360.5|10
1653324820000|2022-05-23 16:53:40|9481.93|9361.93|9482.15|9362.15|9482.15|9362.15|9481.1|9361.1|10
1653324830000|2022-05-23 16:53:50|9481.52|9361.52|9481.39|9361.39|9481.82|9361.82|9480.58|9360.58|10
1653324840000|2022-05-23 16:54:00|9481.27|9361.27|9482.57|9362.57|9482.69|9362.69|9481.13|9361.13|10
1653324850000|2022-05-23 16:54:10|9482.61|9362.61|9482.64|9362.64|9483|9363|9482.12|9362.12|9
1653324860000|2022-05-23 16:54:20|9482.87|9362.87|9480.24|9360.24|9482.87|9362.87|9480.24|9360.24|10
1653324870000|2022-05-23 16:54:30|9480.43|9360.43|9477.23|9357.23|9480.5|9360.5|9477.23|9357.23|10
1653324880000|2022-05-23 16:54:40|9476.64|9356.64|9475.54|9355.54|9477.19|9357.19|9475.54|9355.54|9
1653324890000|2022-05-23 16:54:50|9476.16|9356.16|9474.13|9354.13|9476.16|9356.16|9473.66|9353.66|10
1653324900000|2022-05-23 16:55:00|9474.15|9354.15|9473.53|9353.53|9474.42|9354.42|9473.41|9353.41|10
1653324910000|2022-05-23 16:55:10|9473.63|9353.63|9473.72|9353.72|9474.53|9354.53|9473.63|9353.63|10
1653324920000|2022-05-23 16:55:20|9473.6|9353.6|9472.48|9352.48|9473.6|9353.6|9472.48|9352.48|10
1653324930000|2022-05-23 16:55:30|9472.05|9352.05|9470.18|9350.18|9472.29|9352.29|9470.18|9350.18|9
1653324940000|2022-05-23 16:55:40|9469.94|9349.94|9469.2|9349.2|9469.94|9349.94|9469.14|9349.14|10
1653324950000|2022-05-23 16:55:50|9469.31|9349.31|9470.71|9350.71|9470.71|9350.71|9469.16|9349.16|9
1653324960000|2022-05-23 16:56:00|9470.88|9350.88|9464.57|9344.57|9470.88|9350.88|9464.57|9344.57|10
1653324970000|2022-05-23 16:56:10|9463.8|9343.8|9463.31|9343.31|9463.92|9343.92|9462.94|9342.94|10
1653324980000|2022-05-23 16:56:20|9462.19|9342.19|9463.47|9343.47|9463.52|9343.52|9462.19|9342.19|10
1653324990000|2022-05-23 16:56:30|9464.57|9344.57|9465.37|9345.37|9465.37|9345.37|9464.37|9344.37|10
1653325000000|2022-05-23 16:56:40|9465.28|9345.28|9466.7|9346.7|9466.7|9346.7|9464.98|9344.98|10
1653325010000|2022-05-23 16:56:50|9467.73|9347.73|9471.03|9351.03|9471.03|9351.03|9467.28|9347.28|10
1653325020000|2022-05-23 16:57:00|9470.61|9350.61|9472.4|9352.4|9472.4|9352.4|9470.61|9350.61|10
1653325030000|2022-05-23 16:57:10|9472.77|9352.77|9474.12|9354.12|9474.12|9354.12|9472.77|9352.77|9
1653325040000|2022-05-23 16:57:20|9473.57|9353.57|9474.33|9354.33|9475.53|9355.53|9473.57|9353.57|10
1653325050000|2022-05-23 16:57:30|9474.53|9354.53|9477.33|9357.33|9477.33|9357.33|9474.53|9354.53|10
1653325060000|2022-05-23 16:57:40|9477.75|9357.75|9477.3|9357.3|9477.93|9357.93|9477.22|9357.22|10
1653325070000|2022-05-23 16:57:50|9477.52|9357.52|9478.01|9358.01|9478.61|9358.61|9477.52|9357.52|9
1653325080000|2022-05-23 16:58:00|9478.28|9358.28|9478.48|9358.48|9478.76|9358.76|9478.16|9358.16|10
1653325090000|2022-05-23 16:58:10|9478.66|9358.66|9479.79|9359.79|9479.79|9359.79|9478.66|9358.66|10
1653325100000|2022-05-23 16:58:20|9479.76|9359.76|9480.01|9360.01|9480.27|9360.27|9479.75|9359.75|10
1653325110000|2022-05-23 16:58:30|9480.09|9360.09|9481.12|9361.12|9481.12|9361.12|9480.09|9360.09|10
1653325120000|2022-05-23 16:58:40|9481.18|9361.18|9480.94|9360.94|9481.2|9361.2|9480.81|9360.81|10
1653325130000|2022-05-23 16:58:50|9480.84|9360.84|9484.25|9364.25|9484.25|9364.25|9480.67|9360.67|9
1653325140000|2022-05-23 16:59:00|9484.44|9364.44|9485.41|9365.41|9485.68|9365.68|9484.44|9364.44|10
1653325150000|2022-05-23 16:59:10|9485.29|9365.29|9487.46|9367.46|9487.46|9367.46|9485.29|9365.29|9
1653325160000|2022-05-23 16:59:20|9488.45|9368.45|9489.22|9369.22|9489.55|9369.55|9488.45|9368.45|10
1653325170000|2022-05-23 16:59:30|9489.32|9369.32|9491.13|9371.13|9491.44|9371.44|9489.32|9369.32|10
1653325180000|2022-05-23 16:59:40|9491.33|9371.33|9491.1|9371.1|9492.09|9372.09|9491.1|9371.1|10
1653325190000|2022-05-23 16:59:50|9491.11|9371.11|9489.66|9369.66|9491.11|9371.11|9489.65|9369.65|10
1653325200000|2022-05-23 17:00:00|9489.02|9369.02|9488.3|9368.3|9489.02|9369.02|9488|9368|10
1653325210000|2022-05-23 17:00:10|9488.25|9368.25|9489.32|9369.32|9489.32|9369.32|9488.21|9368.21|10
1653325220000|2022-05-23 17:00:20|9489.14|9369.14|9487.27|9367.27|9489.25|9369.25|9487.27|9367.27|10
1653325230000|2022-05-23 17:00:30|9487.62|9367.62|9483.41|9363.41|9488.24|9368.24|9482.61|9362.61|10
1653325240000|2022-05-23 17:00:40|9482.58|9362.58|9481.22|9361.22|9482.58|9362.58|9480.81|9360.81|10
1653325250000|2022-05-23 17:00:50|9481.45|9361.45|9481.57|9361.57|9481.62|9361.62|9480.76|9360.76|10
1653325260000|2022-05-23 17:01:00|9481.56|9361.56|9484.6|9364.6|9485.37|9365.37|9480.87|9360.87|10
1653325270000|2022-05-23 17:01:10|9484.72|9364.72|9485.93|9365.93|9485.93|9365.93|9484.72|9364.72|10
1653325280000|2022-05-23 17:01:20|9485.98|9365.98|9486.65|9366.65|9487.21|9367.21|9485.88|9365.88|10
1653325290000|2022-05-23 17:01:30|9486.63|9366.63|9485.3|9365.3|9486.63|9366.63|9484.56|9364.56|10
1653325300000|2022-05-23 17:01:40|9484.81|9364.81|9468.64|9348.64|9484.85|9364.85|9468.64|9348.64|10
1653325310000|2022-05-23 17:01:50|9465.31|9345.31|9467.08|9347.08|9467.08|9347.08|9464.87|9344.87|10
1653325320000|2022-05-23 17:02:00|9470.92|9350.92|9467.18|9347.18|9471.35|9351.35|9466.67|9346.67|10
1653325330000|2022-05-23 17:02:10|9466.97|9346.97|9460.56|9340.56|9466.97|9346.97|9460.56|9340.56|10
1653325340000|2022-05-23 17:02:20|9460.31|9340.31|9456.92|9336.92|9460.31|9340.31|9456.89|9336.89|10
1653325350000|2022-05-23 17:02:30|9457.72|9337.72|9460.69|9340.69|9460.69|9340.69|9457.13|9337.13|10
1653325360000|2022-05-23 17:02:40|9460.61|9340.61|9459.59|9339.59|9460.97|9340.97|9459.59|9339.59|10
1653325370000|2022-05-23 17:02:50|9459.34|9339.34|9457.58|9337.58|9459.35|9339.35|9457.58|9337.58|10
1653325380000|2022-05-23 17:03:00|9457.86|9337.86|9458.4|9338.4|9458.68|9338.68|9457.31|9337.31|10
1653325390000|2022-05-23 17:03:10|9458.84|9338.84|9460.55|9340.55|9460.55|9340.55|9458.62|9338.62|10
1653325400000|2022-05-23 17:03:20|9460.58|9340.58|9462.84|9342.84|9463.24|9343.24|9460.52|9340.52|10
1653325410000|2022-05-23 17:03:30|9462.76|9342.76|9463.92|9343.92|9464.28|9344.28|9462.56|9342.56|10
1653325420000|2022-05-23 17:03:40|9464.49|9344.49|9464.55|9344.55|9465.26|9345.26|9464.41|9344.41|10
1653325430000|2022-05-23 17:03:50|9464.66|9344.66|9458.78|9338.78|9464.84|9344.84|9458.78|9338.78|10
1653325440000|2022-05-23 17:04:00|9458.41|9338.41|9456.11|9336.11|9458.41|9338.41|9456.11|9336.11|10
1653325450000|2022-05-23 17:04:10|9456.04|9336.04|9451.2|9331.2|9456.62|9336.62|9451.2|9331.2|10
1653325460000|2022-05-23 17:04:20|9451.61|9331.61|9448.08|9328.08|9451.61|9331.61|9448.08|9328.08|10
1653325470000|2022-05-23 17:04:30|9447.05|9327.05|9443.09|9323.09|9447.05|9327.05|9443.05|9323.05|10
1653325480000|2022-05-23 17:04:40|9442.85|9322.85|9445.96|9325.96|9445.96|9325.96|9442.85|9322.85|10
1653325490000|2022-05-23 17:04:50|9446.45|9326.45|9447.04|9327.04|9447.82|9327.82|9446.45|9326.45|10
1653325500000|2022-05-23 17:05:00|9447.16|9327.16|9441.84|9321.84|9447.93|9327.93|9441.84|9321.84|10
1653325510000|2022-05-23 17:05:10|9440.85|9320.85|9438.42|9318.42|9440.85|9320.85|9438.42|9318.42|10
1653325520000|2022-05-23 17:05:20|9439.87|9319.87|9438|9318|9439.87|9319.87|9438|9318|10
1653325530000|2022-05-23 17:05:30|9437.44|9317.44|9436.62|9316.62|9437.84|9317.84|9436.06|9316.06|10
1653325540000|2022-05-23 17:05:40|9437.66|9317.66|9437.12|9317.12|9437.66|9317.66|9436.48|9316.48|9
1653325550000|2022-05-23 17:05:50|9437.21|9317.21|9433.86|9313.86|9437.21|9317.21|9433.86|9313.86|10
1653325560000|2022-05-23 17:06:00|9433.96|9313.96|9434.71|9314.71|9434.97|9314.97|9433.79|9313.79|10
1653325570000|2022-05-23 17:06:10|9434.34|9314.34|9435.3|9315.3|9435.3|9315.3|9434.34|9314.34|10
1653325580000|2022-05-23 17:06:20|9435.7|9315.7|9440.38|9320.38|9440.38|9320.38|9435.7|9315.7|10
1653325590000|2022-05-23 17:06:30|9440.46|9320.46|9443.52|9323.52|9443.52|9323.52|9439.55|9319.55|10
1653325600000|2022-05-23 17:06:40|9444.46|9324.46|9445.9|9325.9|9446.13|9326.13|9444.46|9324.46|10
1653325610000|2022-05-23 17:06:50|9445.95|9325.95|9444.3|9324.3|9446.05|9326.05|9443.86|9323.86|10
1653325620000|2022-05-23 17:07:00|9444.6|9324.6|9443.81|9323.81|9444.6|9324.6|9443.67|9323.67|8
1653325630000|2022-05-23 17:07:10|9443.74|9323.74|9443.79|9323.79|9444.44|9324.44|9443.74|9323.74|10
1653325640000|2022-05-23 17:07:20|9444.24|9324.24|9442.8|9322.8|9444.28|9324.28|9442.8|9322.8|10
1653325650000|2022-05-23 17:07:30|9444.08|9324.08|9444.25|9324.25|9444.25|9324.25|9443.25|9323.25|9
1653325660000|2022-05-23 17:07:40|9443.15|9323.15|9444.35|9324.35|9445|9325|9443.15|9323.15|10
1653325670000|2022-05-23 17:07:50|9444.17|9324.17|9444.97|9324.97|9444.97|9324.97|9443.57|9323.57|9
1653325680000|2022-05-23 17:08:00|9443.55|9323.55|9441.64|9321.64|9445.23|9325.23|9441.51|9321.51|10
1653325690000|2022-05-23 17:08:10|9441.54|9321.54|9441.86|9321.86|9441.86|9321.86|9440.83|9320.83|10
1653325700000|2022-05-23 17:08:20|9441.8|9321.8|9441.12|9321.12|9442.02|9322.02|9441.08|9321.08|10
1653325710000|2022-05-23 17:08:30|9440.49|9320.49|9440.27|9320.27|9440.85|9320.85|9439.77|9319.77|10
1653325720000|2022-05-23 17:08:40|9440.25|9320.25|9441|9321|9441.03|9321.03|9440.25|9320.25|10
1653325730000|2022-05-23 17:08:50|9441.43|9321.43|9441.6|9321.6|9441.66|9321.66|9440.78|9320.78|10
1653325740000|2022-05-23 17:09:00|9441.58|9321.58|9440.63|9320.63|9441.61|9321.61|9440.56|9320.56|10
1653325750000|2022-05-23 17:09:10|9440.55|9320.55|9441.18|9321.18|9441.7|9321.7|9440.55|9320.55|10
1653325760000|2022-05-23 17:09:20|9441.94|9321.94|9442.2|9322.2|9442.65|9322.65|9441.71|9321.71|10
1653325770000|2022-05-23 17:09:30|9442.11|9322.11|9442.71|9322.71|9442.98|9322.98|9442.11|9322.11|10
1653325780000|2022-05-23 17:09:40|9442.77|9322.77|9443.94|9323.94|9443.94|9323.94|9442.35|9322.35|10
1653325790000|2022-05-23 17:09:50|9443.71|9323.71|9444.86|9324.86|9445.19|9325.19|9443.71|9323.71|10
1653325800000|2022-05-23 17:10:00|9445.07|9325.07|9446.78|9326.78|9446.78|9326.78|9444.74|9324.74|10
1653325810000|2022-05-23 17:10:10|9446.65|9326.65|9448.2|9328.2|9448.2|9328.2|9446.65|9326.65|10
1653325820000|2022-05-23 17:10:20|9448.6|9328.6|9450.03|9330.03|9450.27|9330.27|9448.6|9328.6|10
1653325830000|2022-05-23 17:10:30|9450.41|9330.41|9451.46|9331.46|9451.62|9331.62|9450.41|9330.41|10
1653325840000|2022-05-23 17:10:40|9451.49|9331.49|9450.61|9330.61|9451.49|9331.49|9450.61|9330.61|10
1653325850000|2022-05-23 17:10:50|9451.02|9331.02|9451.36|9331.36|9451.77|9331.77|9450.77|9330.77|9
1653325860000|2022-05-23 17:11:00|9451.68|9331.68|9452.47|9332.47|9452.6|9332.6|9451.68|9331.68|10
1653325870000|2022-05-23 17:11:10|9451.93|9331.93|9450.33|9330.33|9451.93|9331.93|9450.33|9330.33|10
1653325880000|2022-05-23 17:11:20|9450.24|9330.24|9450.11|9330.11|9450.65|9330.65|9450.11|9330.11|10
1653325890000|2022-05-23 17:11:30|9449.79|9329.79|9451.07|9331.07|9451.07|9331.07|9449.79|9329.79|9
1653325900000|2022-05-23 17:11:40|9450.99|9330.99|9448.91|9328.91|9450.99|9330.99|9448.84|9328.84|9
1653325910000|2022-05-23 17:11:50|9448.72|9328.72|9447.97|9327.97|9448.8|9328.8|9447.97|9327.97|10
1653325920000|2022-05-23 17:12:00|9448|9328|9446.19|9326.19|9448.08|9328.08|9446.19|9326.19|10
1653325930000|2022-05-23 17:12:10|9445.99|9325.99|9447.78|9327.78|9447.78|9327.78|9445.98|9325.98|10
1653325940000|2022-05-23 17:12:20|9447.81|9327.81|9449.53|9329.53|9449.53|9329.53|9447.81|9327.81|10
1653325950000|2022-05-23 17:12:30|9450.15|9330.15|9452.26|9332.26|9452.26|9332.26|9450.06|9330.06|10
1653325960000|2022-05-23 17:12:40|9452.79|9332.79|9453.52|9333.52|9453.66|9333.66|9452.79|9332.79|10
1653325970000|2022-05-23 17:12:50|9453.1|9333.1|9453.41|9333.41|9454.24|9334.24|9453.1|9333.1|10
1653325980000|2022-05-23 17:13:00|9453.16|9333.16|9452.67|9332.67|9453.7|9333.7|9452.67|9332.67|10
1653325990000|2022-05-23 17:13:10|9452.51|9332.51|9452.3|9332.3|9452.56|9332.56|9452.3|9332.3|10
1653326000000|2022-05-23 17:13:20|9452.34|9332.34|9452.36|9332.36|9452.68|9332.68|9452.29|9332.29|9
1653326010000|2022-05-23 17:13:30|9452.08|9332.08|9452.96|9332.96|9453.45|9333.45|9452.01|9332.01|10
1653326020000|2022-05-23 17:13:40|9453.03|9333.03|9455.65|9335.65|9455.65|9335.65|9453.03|9333.03|10
1653326030000|2022-05-23 17:13:50|9455.79|9335.79|9456.43|9336.43|9456.73|9336.73|9455.79|9335.79|9
1653326040000|2022-05-23 17:14:00|9456.42|9336.42|9454.46|9334.46|9456.53|9336.53|9454.46|9334.46|10
1653326050000|2022-05-23 17:14:10|9454.49|9334.49|9453.86|9333.86|9454.49|9334.49|9453.86|9333.86|10
1653326060000|2022-05-23 17:14:20|9453.79|9333.79|9453.42|9333.42|9454.02|9334.02|9453.42|9333.42|10
1653326070000|2022-05-23 17:14:30|9453.45|9333.45|9452.87|9332.87|9453.45|9333.45|9452.87|9332.87|7
1653326080000|2022-05-23 17:14:40|9452.81|9332.81|9452.8|9332.8|9453|9333|9452.76|9332.76|10
1653326090000|2022-05-23 17:14:50|9452.88|9332.88|9452.39|9332.39|9452.9|9332.9|9452.25|9332.25|10
1653326100000|2022-05-23 17:15:00|9452.32|9332.32|9450.27|9330.27|9452.32|9332.32|9450.27|9330.27|10
1653326110000|2022-05-23 17:15:10|9450.35|9330.35|9448.91|9328.91|9450.35|9330.35|9448.91|9328.91|10
1653326120000|2022-05-23 17:15:20|9448.74|9328.74|9443.02|9323.02|9448.74|9328.74|9443.02|9323.02|10
1653326130000|2022-05-23 17:15:30|9442.62|9322.62|9440.22|9320.22|9442.62|9322.62|9440.22|9320.22|10
1653326140000|2022-05-23 17:15:40|9440.2|9320.2|9439.68|9319.68|9440.2|9320.2|9439.41|9319.41|9
1653326150000|2022-05-23 17:15:50|9440.36|9320.36|9437.99|9317.99|9440.5|9320.5|9437.99|9317.99|10
1653326160000|2022-05-23 17:16:00|9437.87|9317.87|9434.03|9314.03|9437.87|9317.87|9433.73|9313.73|10
1653326170000|2022-05-23 17:16:10|9434.02|9314.02|9431.59|9311.59|9434.02|9314.02|9431.59|9311.59|10
1653326180000|2022-05-23 17:16:20|9431.8|9311.8|9427.7|9307.7|9431.8|9311.8|9427.7|9307.7|10
1653326190000|2022-05-23 17:16:30|9427.56|9307.56|9424.51|9304.51|9427.56|9307.56|9424.51|9304.51|10
1653326200000|2022-05-23 17:16:40|9424.8|9304.8|9425.89|9305.89|9425.89|9305.89|9424.8|9304.8|10
1653326210000|2022-05-23 17:16:50|9425.79|9305.79|9426.91|9306.91|9427.05|9307.05|9425.59|9305.59|10
1653326220000|2022-05-23 17:17:00|9426.96|9306.96|9426.72|9306.72|9427.2|9307.2|9426.43|9306.43|10
1653326230000|2022-05-23 17:17:10|9426.42|9306.42|9426.12|9306.12|9426.65|9306.65|9425.4|9305.4|10
1653326240000|2022-05-23 17:17:20|9425.74|9305.74|9424.21|9304.21|9425.74|9305.74|9424.21|9304.21|10
1653326250000|2022-05-23 17:17:30|9424.11|9304.11|9422.09|9302.09|9424.11|9304.11|9422.09|9302.09|10
1653326260000|2022-05-23 17:17:40|9422.15|9302.15|9421.5|9301.5|9422.35|9302.35|9421.47|9301.47|10
1653326270000|2022-05-23 17:17:50|9421.57|9301.57|9421.02|9301.02|9421.57|9301.57|9420.63|9300.63|10
1653326280000|2022-05-23 17:18:00|9420.95|9300.95|9420.51|9300.51|9420.95|9300.95|9420.01|9300.01|10
1653326290000|2022-05-23 17:18:10|9420.56|9300.56|9423.87|9303.87|9423.87|9303.87|9420.56|9300.56|10
1653326300000|2022-05-23 17:18:20|9424.49|9304.49|9426.09|9306.09|9426.16|9306.16|9424.49|9304.49|10
1653326310000|2022-05-23 17:18:30|9425.72|9305.72|9425.28|9305.28|9425.72|9305.72|9425.23|9305.23|9
1653326320000|2022-05-23 17:18:40|9424.86|9304.86|9424.68|9304.68|9424.91|9304.91|9424.35|9304.35|9
1653326330000|2022-05-23 17:18:50|9424.76|9304.76|9424.51|9304.51|9425.82|9305.82|9424.21|9304.21|10
1653326340000|2022-05-23 17:19:00|9424.45|9304.45|9425.7|9305.7|9425.7|9305.7|9424.4|9304.4|9
1653326350000|2022-05-23 17:19:10|9425.71|9305.71|9424.41|9304.41|9425.81|9305.81|9424.41|9304.41|10
1653326360000|2022-05-23 17:19:20|9424.7|9304.7|9424.33|9304.33|9424.7|9304.7|9423.85|9303.85|10
1653326370000|2022-05-23 17:19:30|9424.48|9304.48|9424.68|9304.68|9424.69|9304.69|9424.35|9304.35|10
1653326380000|2022-05-23 17:19:40|9424.53|9304.53|9425.01|9305.01|9425.04|9305.04|9424.53|9304.53|8
1653326390000|2022-05-23 17:19:50|9424.96|9304.96|9424.95|9304.95|9425.59|9305.59|9424.9|9304.9|10
1653326400000|2022-05-23 17:20:00|9425.02|9305.02|9425.74|9305.74|9426.12|9306.12|9424.88|9304.88|10
1653326410000|2022-05-23 17:20:10|9426.64|9306.64|9426.92|9306.92|9427.04|9307.04|9426.3|9306.3|10
1653326420000|2022-05-23 17:20:20|9427|9307|9426.8|9306.8|9427.13|9307.13|9426.41|9306.41|10
1653326430000|2022-05-23 17:20:30|9426.97|9306.97|9427.06|9307.06|9427.17|9307.17|9426.37|9306.37|10
1653326440000|2022-05-23 17:20:40|9426.51|9306.51|9424.58|9304.58|9426.95|9306.95|9424.58|9304.58|10
1653326450000|2022-05-23 17:20:50|9424.62|9304.62|9423.53|9303.53|9424.62|9304.62|9423.47|9303.47|10
1653326460000|2022-05-23 17:21:00|9423.89|9303.89|9421.95|9301.95|9423.89|9303.89|9421.84|9301.84|10
1653326470000|2022-05-23 17:21:10|9422.01|9302.01|9421.72|9301.72|9422.6|9302.6|9421.72|9301.72|10
1653326480000|2022-05-23 17:21:20|9421.66|9301.66|9421.12|9301.12|9421.67|9301.67|9421.12|9301.12|10
1653326490000|2022-05-23 17:21:30|9421.43|9301.43|9421.34|9301.34|9421.99|9301.99|9421.34|9301.34|9
1653326500000|2022-05-23 17:21:40|9421.81|9301.81|9420.38|9300.38|9421.81|9301.81|9420.38|9300.38|10
1653326510000|2022-05-23 17:21:50|9420.46|9300.46|9421.4|9301.4|9421.63|9301.63|9420.46|9300.46|10
1653326520000|2022-05-23 17:22:00|9421.52|9301.52|9422.69|9302.69|9422.69|9302.69|9421.52|9301.52|10
1653326530000|2022-05-23 17:22:10|9422.49|9302.49|9423.37|9303.37|9423.37|9303.37|9422.49|9302.49|10
1653326540000|2022-05-23 17:22:20|9423.44|9303.44|9423.51|9303.51|9423.84|9303.84|9423.1|9303.1|10
1653326550000|2022-05-23 17:22:30|9423.61|9303.61|9424.24|9304.24|9424.24|9304.24|9423.4|9303.4|10
1653326560000|2022-05-23 17:22:40|9424.05|9304.05|9424.24|9304.24|9424.7|9304.7|9423.69|9303.69|10
1653326570000|2022-05-23 17:22:50|9424.54|9304.54|9427.08|9307.08|9427.67|9307.67|9424.54|9304.54|10
1653326580000|2022-05-23 17:23:00|9428.03|9308.03|9429.78|9309.78|9429.78|9309.78|9427.65|9307.65|9
1653326590000|2022-05-23 17:23:10|9430|9310|9430.62|9310.62|9430.81|9310.81|9430|9310|10
1653326600000|2022-05-23 17:23:20|9430.5|9310.5|9430.42|9310.42|9430.5|9310.5|9429.92|9309.92|8
1653326610000|2022-05-23 17:23:30|9431.06|9311.06|9431.41|9311.41|9431.51|9311.51|9431.06|9311.06|10
1653326620000|2022-05-23 17:23:40|9431.49|9311.49|9433.38|9313.38|9433.43|9313.43|9431.41|9311.41|9
1653326630000|2022-05-23 17:23:50|9433.47|9313.47|9434.67|9314.67|9434.67|9314.67|9433.35|9313.35|10
1653326640000|2022-05-23 17:24:00|9434.9|9314.9|9434.65|9314.65|9435.12|9315.12|9434.06|9314.06|10
1653326650000|2022-05-23 17:24:10|9434.62|9314.62|9435.62|9315.62|9435.66|9315.66|9434.62|9314.62|10
1653326660000|2022-05-23 17:24:20|9435.61|9315.61|9435.43|9315.43|9435.83|9315.83|9435.43|9315.43|9
1653326670000|2022-05-23 17:24:30|9435.48|9315.48|9434.55|9314.55|9435.48|9315.48|9434.5|9314.5|10
1653326680000|2022-05-23 17:24:40|9434.78|9314.78|9434.61|9314.61|9434.86|9314.86|9434.61|9314.61|10
1653326690000|2022-05-23 17:24:50|9434.7|9314.7|9434.28|9314.28|9434.74|9314.74|9434.06|9314.06|10
1653326700000|2022-05-23 17:25:00|9434.4|9314.4|9433.77|9313.77|9434.46|9314.46|9433.77|9313.77|10
1653326710000|2022-05-23 17:25:10|9433.8|9313.8|9433.33|9313.33|9433.8|9313.8|9433.18|9313.18|10
1653326720000|2022-05-23 17:25:20|9433.19|9313.19|9432.47|9312.47|9433.19|9313.19|9432.47|9312.47|10
1653326730000|2022-05-23 17:25:30|9432.43|9312.43|9431.45|9311.45|9432.43|9312.43|9431.18|9311.18|10
1653326740000|2022-05-23 17:25:40|9431.6|9311.6|9432.78|9312.78|9432.78|9312.78|9431.6|9311.6|9
1653326750000|2022-05-23 17:25:50|9432.87|9312.87|9433.68|9313.68|9433.68|9313.68|9432.69|9312.69|10
1653326760000|2022-05-23 17:26:00|9433.81|9313.81|9434.58|9314.58|9434.84|9314.84|9433.81|9313.81|10
1653326770000|2022-05-23 17:26:10|9434.53|9314.53|9433.68|9313.68|9434.88|9314.88|9433.68|9313.68|10
1653326780000|2022-05-23 17:26:20|9433.46|9313.46|9433.76|9313.76|9433.76|9313.76|9432.97|9312.97|10
1653326790000|2022-05-23 17:26:30|9434.32|9314.32|9435.57|9315.57|9435.62|9315.62|9434.32|9314.32|10
1653326800000|2022-05-23 17:26:40|9435.76|9315.76|9435.67|9315.67|9435.81|9315.81|9435.32|9315.32|9
1653326810000|2022-05-23 17:26:50|9435.65|9315.65|9436.63|9316.63|9436.68|9316.68|9435.65|9315.65|9
1653326820000|2022-05-23 17:27:00|9436.57|9316.57|9436.52|9316.52|9436.95|9316.95|9436.52|9316.52|9
1653326830000|2022-05-23 17:27:10|9436.47|9316.47|9435.63|9315.63|9436.47|9316.47|9435.6|9315.6|10
1653326840000|2022-05-23 17:27:20|9435.51|9315.51|9434.91|9314.91|9435.51|9315.51|9434.91|9314.91|10
1653326850000|2022-05-23 17:27:30|9434.88|9314.88|9434.92|9314.92|9434.92|9314.92|9434.69|9314.69|7
1653326860000|2022-05-23 17:27:40|9434.86|9314.86|9434.71|9314.71|9434.92|9314.92|9434.39|9314.39|10
1653326870000|2022-05-23 17:27:50|9434.66|9314.66|9434.63|9314.63|9434.66|9314.66|9434.31|9314.31|9
1653326880000|2022-05-23 17:28:00|9434.44|9314.44|9433.87|9313.87|9434.52|9314.52|9433.76|9313.76|10
1653326890000|2022-05-23 17:28:10|9433.82|9313.82|9433.77|9313.77|9433.83|9313.83|9433.3|9313.3|10
1653326900000|2022-05-23 17:28:20|9433.72|9313.72|9435.46|9315.46|9435.46|9315.46|9433.49|9313.49|9
1653326910000|2022-05-23 17:28:30|9435.5|9315.5|9436.12|9316.12|9436.12|9316.12|9435.5|9315.5|9
1653326920000|2022-05-23 17:28:40|9436.11|9316.11|9435.58|9315.58|9436.21|9316.21|9435.58|9315.58|9
1653326930000|2022-05-23 17:28:50|9435.56|9315.56|9435.95|9315.95|9436.02|9316.02|9435.5|9315.5|10
1653326940000|2022-05-23 17:29:00|9435.66|9315.66|9436.29|9316.29|9436.29|9316.29|9435.66|9315.66|10
1653326950000|2022-05-23 17:29:10|9436.64|9316.64|9437.4|9317.4|9437.4|9317.4|9436.52|9316.52|10
1653326960000|2022-05-23 17:29:20|9437.41|9317.41|9438.4|9318.4|9438.4|9318.4|9437.41|9317.41|10
1653326970000|2022-05-23 17:29:30|9438.41|9318.41|9438.16|9318.16|9438.43|9318.43|9438.15|9318.15|10
1653326980000|2022-05-23 17:29:40|9438.27|9318.27|9438.83|9318.83|9438.83|9318.83|9438.27|9318.27|10
1653326990000|2022-05-23 17:29:50|9438.73|9318.73|9438.29|9318.29|9438.73|9318.73|9438.2|9318.2|10
1653327000000|2022-05-23 17:30:00|9438.23|9318.23|9437.7|9317.7|9438.23|9318.23|9437.7|9317.7|10
1653327010000|2022-05-23 17:30:10|9437.48|9317.48|9435.05|9315.05|9437.48|9317.48|9435.05|9315.05|10
1653327020000|2022-05-23 17:30:20|9434.95|9314.95|9433.75|9313.75|9434.95|9314.95|9433.58|9313.58|9
1653327030000|2022-05-23 17:30:30|9433.41|9313.41|9430.04|9310.04|9433.41|9313.41|9430.04|9310.04|9
1653327040000|2022-05-23 17:30:40|9429.94|9309.94|9428.91|9308.91|9429.99|9309.99|9428.87|9308.87|10
1653327050000|2022-05-23 17:30:50|9427.22|9307.22|9422.95|9302.95|9427.22|9307.22|9422.95|9302.95|10
1653327060000|2022-05-23 17:31:00|9422.9|9302.9|9419.55|9299.55|9422.9|9302.9|9419.55|9299.55|10
1653327070000|2022-05-23 17:31:10|9419.51|9299.51|9419.25|9299.25|9419.71|9299.71|9419.02|9299.02|10
1653327080000|2022-05-23 17:31:20|9419.14|9299.14|9420.08|9300.08|9420.08|9300.08|9418.78|9298.78|10
1653327090000|2022-05-23 17:31:30|9420.66|9300.66|9422.55|9302.55|9422.58|9302.58|9420.66|9300.66|10
1653327100000|2022-05-23 17:31:40|9422.81|9302.81|9422.82|9302.82|9423.2|9303.2|9422.6|9302.6|9
1653327110000|2022-05-23 17:31:50|9423.28|9303.28|9425.81|9305.81|9425.81|9305.81|9423.28|9303.28|10
1653327120000|2022-05-23 17:32:00|9425.78|9305.78|9426.57|9306.57|9426.6|9306.6|9425.78|9305.78|10
1653327130000|2022-05-23 17:32:10|9426.69|9306.69|9427.42|9307.42|9427.42|9307.42|9426.69|9306.69|10
1653327140000|2022-05-23 17:32:20|9427.66|9307.66|9427.71|9307.71|9427.99|9307.99|9427.6|9307.6|9
1653327150000|2022-05-23 17:32:30|9427.94|9307.94|9427.51|9307.51|9428.07|9308.07|9427.46|9307.46|8
1653327160000|2022-05-23 17:32:40|9427.35|9307.35|9428.47|9308.47|9428.8|9308.8|9427.35|9307.35|10
1653327170000|2022-05-23 17:32:50|9429.23|9309.23|9433.3|9313.3|9433.3|9313.3|9429.23|9309.23|10
1653327180000|2022-05-23 17:33:00|9433.85|9313.85|9435.73|9315.73|9435.85|9315.85|9433.85|9313.85|10
1653327190000|2022-05-23 17:33:10|9436.13|9316.13|9439.05|9319.05|9439.05|9319.05|9436.12|9316.12|10
1653327200000|2022-05-23 17:33:20|9439.48|9319.48|9444.26|9324.26|9444.49|9324.49|9439.48|9319.48|10
1653327210000|2022-05-23 17:33:30|9445.25|9325.25|9445.56|9325.56|9445.61|9325.61|9444.61|9324.61|10
1653327220000|2022-05-23 17:33:40|9445.08|9325.08|9447.25|9327.25|9447.25|9327.25|9445.08|9325.08|9
1653327230000|2022-05-23 17:33:50|9447.33|9327.33|9448.27|9328.27|9448.97|9328.97|9447.33|9327.33|10
1653327240000|2022-05-23 17:34:00|9448.74|9328.74|9451.19|9331.19|9451.19|9331.19|9448.57|9328.57|10
1653327250000|2022-05-23 17:34:10|9451.15|9331.15|9452.75|9332.75|9452.97|9332.97|9451.15|9331.15|10
1653327260000|2022-05-23 17:34:20|9452.62|9332.62|9451.62|9331.62|9452.62|9332.62|9451.55|9331.55|10
1653327270000|2022-05-23 17:34:30|9451.26|9331.26|9450.88|9330.88|9451.26|9331.26|9450.32|9330.32|10
1653327280000|2022-05-23 17:34:40|9450.62|9330.62|9450.85|9330.85|9451.02|9331.02|9450.55|9330.55|10
1653327290000|2022-05-23 17:34:50|9450.48|9330.48|9448.98|9328.98|9450.48|9330.48|9448.8|9328.8|10
1653327300000|2022-05-23 17:35:00|9448.96|9328.96|9448.37|9328.37|9449.08|9329.08|9448.14|9328.14|10
1653327310000|2022-05-23 17:35:10|9448.42|9328.42|9447.33|9327.33|9448.42|9328.42|9447.33|9327.33|10
1653327320000|2022-05-23 17:35:20|9447.78|9327.78|9446.76|9326.76|9447.84|9327.84|9446.67|9326.67|10
1653327330000|2022-05-23 17:35:30|9446.65|9326.65|9447.38|9327.38|9447.38|9327.38|9446.65|9326.65|10
1653327340000|2022-05-23 17:35:40|9447.61|9327.61|9447.39|9327.39|9447.79|9327.79|9446.98|9326.98|10
1653327350000|2022-05-23 17:35:50|9447.06|9327.06|9447.93|9327.93|9448|9328|9446.96|9326.96|10
1653327360000|2022-05-23 17:36:00|9448.15|9328.15|9448|9328|9448.95|9328.95|9447.67|9327.67|9
1653327370000|2022-05-23 17:36:10|9447.9|9327.9|9449.87|9329.87|9449.87|9329.87|9447.9|9327.9|10
1653327380000|2022-05-23 17:36:20|9450.03|9330.03|9450.51|9330.51|9450.53|9330.53|9449.38|9329.38|9
1653327390000|2022-05-23 17:36:30|9451.2|9331.2|9452.17|9332.17|9452.24|9332.24|9451.2|9331.2|9
1653327400000|2022-05-23 17:36:40|9451.92|9331.92|9452.92|9332.92|9453.22|9333.22|9451.92|9331.92|10
1653327410000|2022-05-23 17:36:50|9453.03|9333.03|9452.73|9332.73|9453.39|9333.39|9452.48|9332.48|10
1653327420000|2022-05-23 17:37:00|9452.96|9332.96|9453.15|9333.15|9453.78|9333.78|9452.83|9332.83|10
1653327430000|2022-05-23 17:37:10|9454.16|9334.16|9453.59|9333.59|9454.16|9334.16|9453.18|9333.18|10
1653327440000|2022-05-23 17:37:20|9453.43|9333.43|9454.66|9334.66|9454.66|9334.66|9453.33|9333.33|9
1653327450000|2022-05-23 17:37:30|9454.71|9334.71|9454.37|9334.37|9454.71|9334.71|9454.17|9334.17|9
1653327460000|2022-05-23 17:37:40|9454.43|9334.43|9454.59|9334.59|9454.89|9334.89|9454.18|9334.18|10
1653327470000|2022-05-23 17:37:50|9454.73|9334.73|9454.31|9334.31|9455.4|9335.4|9454.31|9334.31|10
1653327480000|2022-05-23 17:38:00|9454.78|9334.78|9453.39|9333.39|9454.78|9334.78|9453.39|9333.39|10
1653327490000|2022-05-23 17:38:10|9453.18|9333.18|9452.45|9332.45|9453.36|9333.36|9452.45|9332.45|10
1653327500000|2022-05-23 17:38:20|9452.29|9332.29|9451.11|9331.11|9452.29|9332.29|9450.91|9330.91|10
1653327510000|2022-05-23 17:38:30|9451.17|9331.17|9449.81|9329.81|9451.17|9331.17|9449.81|9329.81|9
1653327520000|2022-05-23 17:38:40|9449.57|9329.57|9449.7|9329.7|9449.83|9329.83|9449.57|9329.57|10
1653327530000|2022-05-23 17:38:50|9449.87|9329.87|9451.6|9331.6|9451.6|9331.6|9449.87|9329.87|10
1653327540000|2022-05-23 17:39:00|9451.79|9331.79|9452.35|9332.35|9452.42|9332.42|9451.76|9331.76|10
1653327550000|2022-05-23 17:39:10|9452.48|9332.48|9451.14|9331.14|9452.55|9332.55|9451.14|9331.14|10
1653327560000|2022-05-23 17:39:20|9451.33|9331.33|9449.72|9329.72|9451.33|9331.33|9449.72|9329.72|10
1653327570000|2022-05-23 17:39:30|9449.7|9329.7|9451.3|9331.3|9451.33|9331.33|9449.65|9329.65|10
1653327580000|2022-05-23 17:39:40|9451.43|9331.43|9450.71|9330.71|9451.62|9331.62|9450.71|9330.71|10
1653327590000|2022-05-23 17:39:50|9450.57|9330.57|9450.2|9330.2|9450.57|9330.57|9450.03|9330.03|9
1653327600000|2022-05-23 17:40:00|9450.36|9330.36|9451.06|9331.06|9451.07|9331.07|9450.36|9330.36|10
1653327610000|2022-05-23 17:40:10|9451.01|9331.01|9449.96|9329.96|9451.03|9331.03|9449.94|9329.94|10
1653327620000|2022-05-23 17:40:20|9450.14|9330.14|9450.67|9330.67|9451.63|9331.63|9450.14|9330.14|10
1653327630000|2022-05-23 17:40:30|9450.3|9330.3|9449.9|9329.9|9450.3|9330.3|9449.57|9329.57|9
1653327640000|2022-05-23 17:40:40|9449.93|9329.93|9450.38|9330.38|9450.38|9330.38|9449.93|9329.93|10
1653327650000|2022-05-23 17:40:50|9450.05|9330.05|9449.03|9329.03|9450.05|9330.05|9448.94|9328.94|9
1653327660000|2022-05-23 17:41:00|9449.14|9329.14|9448.53|9328.53|9449.33|9329.33|9448.15|9328.15|10
1653327670000|2022-05-23 17:41:10|9448.38|9328.38|9447.76|9327.76|9448.38|9328.38|9447.69|9327.69|9
1653327680000|2022-05-23 17:41:20|9447.59|9327.59|9447.85|9327.85|9447.85|9327.85|9447.57|9327.57|10
1653327690000|2022-05-23 17:41:30|9447.9|9327.9|9447.54|9327.54|9447.9|9327.9|9447.49|9327.49|8
1653327700000|2022-05-23 17:41:40|9447.62|9327.62|9448.38|9328.38|9448.38|9328.38|9447.57|9327.57|9
1653327710000|2022-05-23 17:41:50|9448.39|9328.39|9448.41|9328.41|9448.58|9328.58|9448.33|9328.33|9
1653327720000|2022-05-23 17:42:00|9448.63|9328.63|9449.1|9329.1|9449.1|9329.1|9448.63|9328.63|9
1653327730000|2022-05-23 17:42:10|9449.04|9329.04|9449.32|9329.32|9449.49|9329.49|9449.02|9329.02|9
1653327740000|2022-05-23 17:42:20|9449.24|9329.24|9448.48|9328.48|9449.5|9329.5|9448.48|9328.48|9
1653327750000|2022-05-23 17:42:30|9448.19|9328.19|9446.46|9326.46|9448.23|9328.23|9446.46|9326.46|10
1653327760000|2022-05-23 17:42:40|9446.25|9326.25|9444.62|9324.62|9446.29|9326.29|9444.62|9324.62|9
1653327770000|2022-05-23 17:42:50|9444.44|9324.44|9444.31|9324.31|9444.59|9324.59|9443.9|9323.9|10
1653327780000|2022-05-23 17:43:00|9444.06|9324.06|9441.47|9321.47|9444.06|9324.06|9441.47|9321.47|9
1653327790000|2022-05-23 17:43:10|9440.32|9320.32|9438.11|9318.11|9440.32|9320.32|9438.11|9318.11|10
1653327800000|2022-05-23 17:43:20|9437.62|9317.62|9436.73|9316.73|9437.62|9317.62|9436.63|9316.63|10
1653327810000|2022-05-23 17:43:30|9436.84|9316.84|9437.71|9317.71|9437.79|9317.79|9436.84|9316.84|10
1653327820000|2022-05-23 17:43:40|9437.64|9317.64|9438.31|9318.31|9438.64|9318.64|9437.64|9317.64|10
1653327830000|2022-05-23 17:43:50|9438.36|9318.36|9439.23|9319.23|9439.55|9319.55|9438.36|9318.36|10
1653327840000|2022-05-23 17:44:00|9438.99|9318.99|9440.11|9320.11|9440.11|9320.11|9438.92|9318.92|10
1653327850000|2022-05-23 17:44:10|9440.69|9320.69|9442.19|9322.19|9442.19|9322.19|9440.69|9320.69|9
1653327860000|2022-05-23 17:44:20|9442.33|9322.33|9440.71|9320.71|9442.33|9322.33|9440.71|9320.71|10
1653327870000|2022-05-23 17:44:30|9440.54|9320.54|9442.2|9322.2|9442.2|9322.2|9440.52|9320.52|10
1653327880000|2022-05-23 17:44:40|9442.13|9322.13|9442.27|9322.27|9442.27|9322.27|9441.99|9321.99|10
1653327890000|2022-05-23 17:44:50|9442.57|9322.57|9442.79|9322.79|9442.79|9322.79|9442.47|9322.47|10
1653327900000|2022-05-23 17:45:00|9442.77|9322.77|9442.87|9322.87|9443.71|9323.71|9442.75|9322.75|9
1653327910000|2022-05-23 17:45:10|9442.85|9322.85|9440.55|9320.55|9442.85|9322.85|9440.55|9320.55|10
1653327920000|2022-05-23 17:45:20|9440.38|9320.38|9439.29|9319.29|9440.38|9320.38|9439.19|9319.19|10
1653327930000|2022-05-23 17:45:30|9439.36|9319.36|9440.04|9320.04|9440.04|9320.04|9439.36|9319.36|8
1653327940000|2022-05-23 17:45:40|9439.89|9319.89|9439.39|9319.39|9439.89|9319.89|9438.98|9318.98|10
1653327950000|2022-05-23 17:45:50|9439.57|9319.57|9439.29|9319.29|9439.57|9319.57|9439.29|9319.29|10
1653327960000|2022-05-23 17:46:00|9438.66|9318.66|9438.84|9318.84|9438.84|9318.84|9438.13|9318.13|9
1653327970000|2022-05-23 17:46:10|9438.75|9318.75|9438.86|9318.86|9439.31|9319.31|9438.75|9318.75|10
1653327980000|2022-05-23 17:46:20|9438.55|9318.55|9440.88|9320.88|9440.88|9320.88|9438.48|9318.48|10
1653327990000|2022-05-23 17:46:30|9440.98|9320.98|9442.02|9322.02|9442.06|9322.06|9440.97|9320.97|10
1653328000000|2022-05-23 17:46:40|9441.49|9321.49|9440.71|9320.71|9441.49|9321.49|9440.68|9320.68|9
1653328010000|2022-05-23 17:46:50|9440.73|9320.73|9440.32|9320.32|9440.73|9320.73|9440.18|9320.18|10
1653328020000|2022-05-23 17:47:00|9440.22|9320.22|9439.74|9319.74|9440.36|9320.36|9439.74|9319.74|9
1653328030000|2022-05-23 17:47:10|9439.65|9319.65|9440.87|9320.87|9440.87|9320.87|9439.65|9319.65|10
1653328040000|2022-05-23 17:47:20|9440.75|9320.75|9441.33|9321.33|9441.33|9321.33|9440.75|9320.75|10
1653328050000|2022-05-23 17:47:30|9441.06|9321.06|9441.79|9321.79|9441.8|9321.8|9441.06|9321.06|10
1653328060000|2022-05-23 17:47:40|9441.74|9321.74|9443.05|9323.05|9443.05|9323.05|9441.74|9321.74|10
1653328070000|2022-05-23 17:47:50|9443.6|9323.6|9444.62|9324.62|9444.62|9324.62|9443.6|9323.6|9
1653328080000|2022-05-23 17:48:00|9445.48|9325.48|9446.38|9326.38|9446.49|9326.49|9445.48|9325.48|10
1653328090000|2022-05-23 17:48:10|9446.5|9326.5|9448.3|9328.3|9448.44|9328.44|9446.32|9326.32|10
1653328100000|2022-05-23 17:48:20|9448.27|9328.27|9448.69|9328.69|9448.69|9328.69|9448.24|9328.24|9
1653328110000|2022-05-23 17:48:30|9448.73|9328.73|9450.58|9330.58|9450.58|9330.58|9448.73|9328.73|10
1653328120000|2022-05-23 17:48:40|9450.79|9330.79|9456.11|9336.11|9456.11|9336.11|9450.78|9330.78|10
1653328130000|2022-05-23 17:48:50|9456.27|9336.27|9459.46|9339.46|9459.46|9339.46|9456.27|9336.27|9
1653328140000|2022-05-23 17:49:00|9459.63|9339.63|9462.79|9342.79|9462.79|9342.79|9459.63|9339.63|10
1653328150000|2022-05-23 17:49:10|9462.28|9342.28|9462.25|9342.25|9464.19|9344.19|9462.25|9342.25|10
1653328160000|2022-05-23 17:49:20|9462.31|9342.31|9460.63|9340.63|9462.54|9342.54|9460.6|9340.6|10
1653328170000|2022-05-23 17:49:30|9460.23|9340.23|9459.22|9339.22|9460.23|9340.23|9459.22|9339.22|10
1653328180000|2022-05-23 17:49:40|9459.47|9339.47|9459.48|9339.48|9459.68|9339.68|9459.33|9339.33|9
1653328190000|2022-05-23 17:49:50|9459.72|9339.72|9458.85|9338.85|9459.72|9339.72|9458.59|9338.59|10
1653328200000|2022-05-23 17:50:00|9458.97|9338.97|9457.52|9337.52|9458.97|9338.97|9457.41|9337.41|8
1653328210000|2022-05-23 17:50:10|9457.44|9337.44|9456.07|9336.07|9457.44|9337.44|9456.03|9336.03|10
1653328220000|2022-05-23 17:50:20|9456.05|9336.05|9455.01|9335.01|9456.05|9336.05|9454.45|9334.45|10
1653328230000|2022-05-23 17:50:30|9454.31|9334.31|9453.25|9333.25|9454.83|9334.83|9453.21|9333.21|10
1653328240000|2022-05-23 17:50:40|9453.23|9333.23|9452.66|9332.66|9453.23|9333.23|9452.54|9332.54|9
1653328250000|2022-05-23 17:50:50|9452.88|9332.88|9452.61|9332.61|9453.4|9333.4|9452.61|9332.61|10
1653328260000|2022-05-23 17:51:00|9452.84|9332.84|9451.99|9331.99|9452.91|9332.91|9451.99|9331.99|10
1653328270000|2022-05-23 17:51:10|9452.21|9332.21|9451.99|9331.99|9452.36|9332.36|9451.79|9331.79|10
1653328280000|2022-05-23 17:51:20|9451.83|9331.83|9451.82|9331.82|9451.9|9331.9|9451.56|9331.56|10
1653328290000|2022-05-23 17:51:30|9451.92|9331.92|9451.17|9331.17|9452.05|9332.05|9451.17|9331.17|10
1653328300000|2022-05-23 17:51:40|9451.15|9331.15|9449.23|9329.23|9451.15|9331.15|9449.23|9329.23|10
1653328310000|2022-05-23 17:51:50|9449.16|9329.16|9446.5|9326.5|9449.16|9329.16|9446.5|9326.5|10
1653328320000|2022-05-23 17:52:00|9446.44|9326.44|9446.77|9326.77|9446.99|9326.99|9446.25|9326.25|10
1653328330000|2022-05-23 17:52:10|9445.77|9325.77|9444.37|9324.37|9445.77|9325.77|9444.36|9324.36|10
1653328340000|2022-05-23 17:52:20|9444.19|9324.19|9443.26|9323.26|9444.19|9324.19|9443.15|9323.15|10
1653328350000|2022-05-23 17:52:30|9443.13|9323.13|9443.16|9323.16|9443.16|9323.16|9443|9323|9
1653328360000|2022-05-23 17:52:40|9443.18|9323.18|9443.11|9323.11|9443.19|9323.19|9443.03|9323.03|6
1653328370000|2022-05-23 17:52:50|9442.91|9322.91|9442.52|9322.52|9442.91|9322.91|9442.52|9322.52|10
1653328380000|2022-05-23 17:53:00|9442.5|9322.5|9441.81|9321.81|9442.5|9322.5|9441.81|9321.81|10
1653328390000|2022-05-23 17:53:10|9441.56|9321.56|9441.6|9321.6|9441.62|9321.62|9441.51|9321.51|8
1653328400000|2022-05-23 17:53:20|9441.52|9321.52|9440.7|9320.7|9441.52|9321.52|9440.55|9320.55|10
1653328410000|2022-05-23 17:53:30|9440.72|9320.72|9439.43|9319.43|9440.72|9320.72|9439.43|9319.43|10
1653328420000|2022-05-23 17:53:40|9439.3|9319.3|9438.18|9318.18|9439.3|9319.3|9437.72|9317.72|10
1653328430000|2022-05-23 17:53:50|9438.45|9318.45|9439.09|9319.09|9439.09|9319.09|9438.45|9318.45|10
1653328440000|2022-05-23 17:54:00|9439.03|9319.03|9438.48|9318.48|9439.06|9319.06|9438.48|9318.48|10
1653328450000|2022-05-23 17:54:10|9437.93|9317.93|9434.63|9314.63|9437.93|9317.93|9434.63|9314.63|10
1653328460000|2022-05-23 17:54:20|9434.82|9314.82|9435.08|9315.08|9435.08|9315.08|9434.36|9314.36|10
1653328470000|2022-05-23 17:54:30|9435.1|9315.1|9436.71|9316.71|9436.71|9316.71|9435.1|9315.1|10
1653328480000|2022-05-23 17:54:40|9436.43|9316.43|9437.81|9317.81|9437.88|9317.88|9436.43|9316.43|10
1653328490000|2022-05-23 17:54:50|9437.8|9317.8|9437.67|9317.67|9437.8|9317.8|9437.4|9317.4|10
1653328500000|2022-05-23 17:55:00|9437.49|9317.49|9435.85|9315.85|9437.49|9317.49|9435.85|9315.85|10
1653328510000|2022-05-23 17:55:10|9435.99|9315.99|9436.31|9316.31|9436.31|9316.31|9435.89|9315.89|10
1653328520000|2022-05-23 17:55:20|9436.38|9316.38|9436.56|9316.56|9436.96|9316.96|9436.28|9316.28|10
1653328530000|2022-05-23 17:55:30|9436.58|9316.58|9437.09|9317.09|9437.09|9317.09|9436.58|9316.58|9
1653328540000|2022-05-23 17:55:40|9437.17|9317.17|9437.59|9317.59|9437.61|9317.61|9437.17|9317.17|9
1653328550000|2022-05-23 17:55:50|9437.58|9317.58|9435.97|9315.97|9437.58|9317.58|9435.97|9315.97|9
1653328560000|2022-05-23 17:56:00|9435.88|9315.88|9436.35|9316.35|9436.35|9316.35|9435.22|9315.22|10
1653328570000|2022-05-23 17:56:10|9436.58|9316.58|9436.64|9316.64|9436.64|9316.64|9435.9|9315.9|10
1653328580000|2022-05-23 17:56:20|9436.59|9316.59|9435.35|9315.35|9436.59|9316.59|9435.35|9315.35|9
1653328590000|2022-05-23 17:56:30|9435.47|9315.47|9435.93|9315.93|9435.99|9315.99|9435.47|9315.47|10
1653328600000|2022-05-23 17:56:40|9435.88|9315.88|9435.71|9315.71|9435.97|9315.97|9435.71|9315.71|10
1653328610000|2022-05-23 17:56:50|9435.21|9315.21|9434.48|9314.48|9435.21|9315.21|9434.44|9314.44|9
1653328620000|2022-05-23 17:57:00|9434.42|9314.42|9433.81|9313.81|9434.49|9314.49|9433.81|9313.81|9
1653328630000|2022-05-23 17:57:10|9433.69|9313.69|9432.45|9312.45|9433.69|9313.69|9432.45|9312.45|10
1653328640000|2022-05-23 17:57:20|9432.47|9312.47|9431.79|9311.79|9432.68|9312.68|9431.79|9311.79|9
1653328650000|2022-05-23 17:57:30|9431.78|9311.78|9429.75|9309.75|9431.78|9311.78|9429.75|9309.75|10
1653328660000|2022-05-23 17:57:40|9429.09|9309.09|9428.16|9308.16|9429.09|9309.09|9427.99|9307.99|10
1653328670000|2022-05-23 17:57:50|9428.21|9308.21|9429.43|9309.43|9429.43|9309.43|9428.21|9308.21|10
1653328680000|2022-05-23 17:58:00|9430.12|9310.12|9431.16|9311.16|9431.17|9311.17|9430.12|9310.12|10
1653328690000|2022-05-23 17:58:10|9431.34|9311.34|9431.63|9311.63|9431.64|9311.64|9431.29|9311.29|8
1653328700000|2022-05-23 17:58:20|9431.65|9311.65|9430.07|9310.07|9431.79|9311.79|9430.07|9310.07|10
1653328710000|2022-05-23 17:58:30|9430.09|9310.09|9430.25|9310.25|9430.38|9310.38|9429.86|9309.86|10
1653328720000|2022-05-23 17:58:40|9430.29|9310.29|9431.6|9311.6|9431.62|9311.62|9430.29|9310.29|8
1653328730000|2022-05-23 17:58:50|9431.63|9311.63|9431.66|9311.66|9431.91|9311.91|9431.08|9311.08|9
1653328740000|2022-05-23 17:59:00|9431.75|9311.75|9432.7|9312.7|9433.3|9313.3|9431.75|9311.75|9
1653328750000|2022-05-23 17:59:10|9432.78|9312.78|9432.25|9312.25|9432.83|9312.83|9432.25|9312.25|9
1653328760000|2022-05-23 17:59:20|9432.42|9312.42|9432.61|9312.61|9432.61|9312.61|9432.28|9312.28|10
1653328770000|2022-05-23 17:59:30|9432.59|9312.59|9432.68|9312.68|9432.82|9312.82|9432.37|9312.37|8
1653328780000|2022-05-23 17:59:40|9432.65|9312.65|9432.89|9312.89|9432.89|9312.89|9432.54|9312.54|9
1653328790000|2022-05-23 17:59:50|9432.91|9312.91|9432.71|9312.71|9432.94|9312.94|9432.71|9312.71|8
1653328800000|2022-05-23 18:00:00|9432.62|9312.62|9432.62|9312.62|9432.86|9312.86|9432.58|9312.58|7
1653328810000|2022-05-23 18:00:10|9432.59|9312.59|9432.46|9312.46|9432.62|9312.62|9432.24|9312.24|9
1653328820000|2022-05-23 18:00:20|9432.61|9312.61|9433|9313|9433|9313|9432.61|9312.61|9
1653328830000|2022-05-23 18:00:30|9433.08|9313.08|9433.06|9313.06|9433.09|9313.09|9432.54|9312.54|10
1653328840000|2022-05-23 18:00:40|9433.16|9313.16|9430.07|9310.07|9433.16|9313.16|9430.07|9310.07|10
1653328850000|2022-05-23 18:00:50|9429.94|9309.94|9427.33|9307.33|9429.94|9309.94|9427.33|9307.33|10
1653328860000|2022-05-23 18:01:00|9427.06|9307.06|9425.82|9305.82|9427.06|9307.06|9425.82|9305.82|10
1653328870000|2022-05-23 18:01:10|9425.83|9305.83|9424.52|9304.52|9425.83|9305.83|9424.52|9304.52|10
1653328880000|2022-05-23 18:01:20|9424.55|9304.55|9423.3|9303.3|9424.55|9304.55|9423.17|9303.17|10
1653328890000|2022-05-23 18:01:30|9423.39|9303.39|9421.69|9301.69|9423.76|9303.76|9421.69|9301.69|10
1653328900000|2022-05-23 18:01:40|9421.72|9301.72|9421.01|9301.01|9421.79|9301.79|9421.01|9301.01|9
1653328910000|2022-05-23 18:01:50|9420.85|9300.85|9418.42|9298.42|9420.85|9300.85|9418.42|9298.42|10
1653328920000|2022-05-23 18:02:00|9417.71|9297.71|9414.86|9294.86|9417.71|9297.71|9414.86|9294.86|10
1653328930000|2022-05-23 18:02:10|9414.98|9294.98|9413.83|9293.83|9414.98|9294.98|9413.37|9293.37|10
1653328940000|2022-05-23 18:02:20|9414.06|9294.06|9415.63|9295.63|9415.63|9295.63|9413.78|9293.78|9
1653328950000|2022-05-23 18:02:30|9415.84|9295.84|9416.35|9296.35|9416.35|9296.35|9415.49|9295.49|10
1653328960000|2022-05-23 18:02:40|9416.73|9296.73|9416.93|9296.93|9417.29|9297.29|9416.73|9296.73|9
1653328970000|2022-05-23 18:02:50|9416.09|9296.09|9415.38|9295.38|9416.14|9296.14|9415.38|9295.38|10
1653328980000|2022-05-23 18:03:00|9415.29|9295.29|9416.4|9296.4|9416.4|9296.4|9414.88|9294.88|10
1653328990000|2022-05-23 18:03:10|9416.64|9296.64|9417.82|9297.82|9417.82|9297.82|9416.62|9296.62|10
1653329000000|2022-05-23 18:03:20|9418.02|9298.02|9419.68|9299.68|9419.68|9299.68|9417.93|9297.93|10
1653329010000|2022-05-23 18:03:30|9419.77|9299.77|9419.96|9299.96|9419.96|9299.96|9419.64|9299.64|10
1653329020000|2022-05-23 18:03:40|9420.23|9300.23|9421.21|9301.21|9421.36|9301.36|9419.83|9299.83|9
1653329030000|2022-05-23 18:03:50|9421.43|9301.43|9421.17|9301.17|9422.19|9302.19|9421.15|9301.15|10
1653329040000|2022-05-23 18:04:00|9420.99|9300.99|9420.39|9300.39|9420.99|9300.99|9420.37|9300.37|10
1653329050000|2022-05-23 18:04:10|9420.44|9300.44|9419.66|9299.66|9420.44|9300.44|9419.21|9299.21|10
1653329060000|2022-05-23 18:04:20|9419.74|9299.74|9419.54|9299.54|9419.74|9299.74|9419.2|9299.2|10
1653329070000|2022-05-23 18:04:30|9419.39|9299.39|9419.04|9299.04|9419.52|9299.52|9418.92|9298.92|10
1653329080000|2022-05-23 18:04:40|9418.58|9298.58|9419.52|9299.52|9419.6|9299.6|9418.58|9298.58|9
1653329090000|2022-05-23 18:04:50|9419.64|9299.64|9420.46|9300.46|9420.58|9300.58|9419.64|9299.64|9
1653329100000|2022-05-23 18:05:00|9420.86|9300.86|9421.88|9301.88|9421.88|9301.88|9420.69|9300.69|10
1653329110000|2022-05-23 18:05:10|9421.82|9301.82|9422.73|9302.73|9422.73|9302.73|9421.49|9301.49|10
1653329120000|2022-05-23 18:05:20|9422.87|9302.87|9423.69|9303.69|9423.89|9303.89|9422.87|9302.87|10
1653329130000|2022-05-23 18:05:30|9423.97|9303.97|9423.58|9303.58|9423.97|9303.97|9423.1|9303.1|10
1653329140000|2022-05-23 18:05:40|9423.12|9303.12|9421.84|9301.84|9423.34|9303.34|9421.84|9301.84|10
1653329150000|2022-05-23 18:05:50|9422.04|9302.04|9421.3|9301.3|9422.51|9302.51|9421.3|9301.3|9
1653329160000|2022-05-23 18:06:00|9421.61|9301.61|9420.97|9300.97|9421.61|9301.61|9420.97|9300.97|10
1653329170000|2022-05-23 18:06:10|9420.71|9300.71|9421.83|9301.83|9421.83|9301.83|9420.71|9300.71|10
1653329180000|2022-05-23 18:06:20|9421.51|9301.51|9422.55|9302.55|9422.85|9302.85|9421.42|9301.42|10
1653329190000|2022-05-23 18:06:30|9423.08|9303.08|9423.9|9303.9|9423.92|9303.92|9422.71|9302.71|10
1653329200000|2022-05-23 18:06:40|9424.01|9304.01|9425.03|9305.03|9425.03|9305.03|9423.9|9303.9|10
1653329210000|2022-05-23 18:06:50|9425.1|9305.1|9428.89|9308.89|9428.89|9308.89|9425.1|9305.1|10
1653329220000|2022-05-23 18:07:00|9429.47|9309.47|9431.22|9311.22|9431.22|9311.22|9429.47|9309.47|10
1653329230000|2022-05-23 18:07:10|9431.23|9311.23|9433.83|9313.83|9433.83|9313.83|9431.23|9311.23|10
1653329240000|2022-05-23 18:07:20|9433.88|9313.88|9435.7|9315.7|9435.7|9315.7|9433.88|9313.88|10
1653329250000|2022-05-23 18:07:30|9435.75|9315.75|9435.3|9315.3|9436.26|9316.26|9435|9315|10
1653329260000|2022-05-23 18:07:40|9436.12|9316.12|9436.76|9316.76|9436.78|9316.78|9436.04|9316.04|10
1653329270000|2022-05-23 18:07:50|9436.98|9316.98|9437.92|9317.92|9438.38|9318.38|9436.98|9316.98|10
1653329280000|2022-05-23 18:08:00|9437.81|9317.81|9439.39|9319.39|9439.47|9319.47|9437.73|9317.73|10
1653329290000|2022-05-23 18:08:10|9439.59|9319.59|9441.99|9321.99|9441.99|9321.99|9439.5|9319.5|9
1653329300000|2022-05-23 18:08:20|9442.15|9322.15|9444.26|9324.26|9444.26|9324.26|9442.15|9322.15|10
1653329310000|2022-05-23 18:08:30|9444.16|9324.16|9443.72|9323.72|9444.63|9324.63|9443.5|9323.5|10
1653329320000|2022-05-23 18:08:40|9443.69|9323.69|9445.02|9325.02|9445.18|9325.18|9443.56|9323.56|10
1653329330000|2022-05-23 18:08:50|9445.42|9325.42|9447.13|9327.13|9447.13|9327.13|9445.42|9325.42|10
1653329340000|2022-05-23 18:09:00|9447.02|9327.02|9449.83|9329.83|9449.83|9329.83|9447.02|9327.02|10
1653329350000|2022-05-23 18:09:10|9450.36|9330.36|9451|9331|9451|9331|9450.32|9330.32|9
1653329360000|2022-05-23 18:09:20|9451.09|9331.09|9452.64|9332.64|9452.79|9332.79|9450.81|9330.81|10
1653329370000|2022-05-23 18:09:30|9452.47|9332.47|9452.37|9332.37|9452.49|9332.49|9451.75|9331.75|10
1653329380000|2022-05-23 18:09:40|9452.64|9332.64|9452.81|9332.81|9453|9333|9452.51|9332.51|8
1653329390000|2022-05-23 18:09:50|9452.49|9332.49|9452.17|9332.17|9452.49|9332.49|9452.16|9332.16|9
1653329400000|2022-05-23 18:10:00|9451.93|9331.93|9452.7|9332.7|9452.7|9332.7|9451.82|9331.82|10
1653329410000|2022-05-23 18:10:10|9452.6|9332.6|9454.66|9334.66|9454.66|9334.66|9452.6|9332.6|10
1653329420000|2022-05-23 18:10:20|9454.96|9334.96|9456.54|9336.54|9456.54|9336.54|9454.96|9334.96|10
1653329430000|2022-05-23 18:10:30|9456.81|9336.81|9458.02|9338.02|9458.02|9338.02|9456.79|9336.79|10
1653329440000|2022-05-23 18:10:40|9457.95|9337.95|9458.25|9338.25|9458.59|9338.59|9457.95|9337.95|10
1653329450000|2022-05-23 18:10:50|9458.27|9338.27|9459.12|9339.12|9459.9|9339.9|9458.27|9338.27|10
1653329460000|2022-05-23 18:11:00|9459.08|9339.08|9458.21|9338.21|9459.09|9339.09|9458.21|9338.21|10
1653329470000|2022-05-23 18:11:10|9458.71|9338.71|9457.16|9337.16|9458.71|9338.71|9456.86|9336.86|10
1653329480000|2022-05-23 18:11:20|9457.48|9337.48|9457.1|9337.1|9457.7|9337.7|9457.09|9337.09|9
1653329490000|2022-05-23 18:11:30|9457.06|9337.06|9456.95|9336.95|9457.06|9337.06|9456.77|9336.77|10
1653329500000|2022-05-23 18:11:40|9456.98|9336.98|9456.48|9336.48|9456.98|9336.98|9456.48|9336.48|10
1653329510000|2022-05-23 18:11:50|9456.36|9336.36|9454.81|9334.81|9456.36|9336.36|9454.59|9334.59|10
1653329520000|2022-05-23 18:12:00|9455.13|9335.13|9455.85|9335.85|9455.91|9335.91|9455.13|9335.13|10
1653329530000|2022-05-23 18:12:10|9455.88|9335.88|9455.5|9335.5|9456.25|9336.25|9455.5|9335.5|10
1653329540000|2022-05-23 18:12:20|9455.29|9335.29|9454.48|9334.48|9455.29|9335.29|9454.44|9334.44|8
1653329550000|2022-05-23 18:12:30|9454.15|9334.15|9451.9|9331.9|9454.2|9334.2|9451.9|9331.9|10
1653329560000|2022-05-23 18:12:40|9451.79|9331.79|9450.68|9330.68|9451.79|9331.79|9450.68|9330.68|9
1653329570000|2022-05-23 18:12:50|9450.67|9330.67|9450.44|9330.44|9450.7|9330.7|9450.39|9330.39|10
1653329580000|2022-05-23 18:13:00|9450.51|9330.51|9450.23|9330.23|9451.18|9331.18|9450.2|9330.2|10
1653329590000|2022-05-23 18:13:10|9450.22|9330.22|9450.47|9330.47|9450.48|9330.48|9450.16|9330.16|10
1653329600000|2022-05-23 18:13:20|9450.59|9330.59|9450.03|9330.03|9450.71|9330.71|9449.94|9329.94|10
1653329610000|2022-05-23 18:13:30|9450.12|9330.12|9450.54|9330.54|9450.74|9330.74|9450.07|9330.07|10
1653329620000|2022-05-23 18:13:40|9450.76|9330.76|9452.22|9332.22|9452.22|9332.22|9450.76|9330.76|9
1653329630000|2022-05-23 18:13:50|9452.41|9332.41|9453.62|9333.62|9453.62|9333.62|9452.41|9332.41|10
1653329640000|2022-05-23 18:14:00|9453.58|9333.58|9453.92|9333.92|9454.05|9334.05|9453.36|9333.36|10
1653329650000|2022-05-23 18:14:10|9453.78|9333.78|9454.49|9334.49|9454.49|9334.49|9453.73|9333.73|10
1653329660000|2022-05-23 18:14:20|9454.55|9334.55|9454.74|9334.74|9454.84|9334.84|9454.37|9334.37|10
1653329670000|2022-05-23 18:14:30|9454.75|9334.75|9456.53|9336.53|9456.91|9336.91|9454.75|9334.75|9
1653329680000|2022-05-23 18:14:40|9456.75|9336.75|9456.01|9336.01|9456.8|9336.8|9456.01|9336.01|10
1653329690000|2022-05-23 18:14:50|9455.79|9335.79|9455.68|9335.68|9455.85|9335.85|9455.48|9335.48|10
1653329700000|2022-05-23 18:15:00|9455.61|9335.61|9455.02|9335.02|9455.61|9335.61|9455.02|9335.02|9
1653329710000|2022-05-23 18:15:10|9454.94|9334.94|9453.89|9333.89|9454.94|9334.94|9453.87|9333.87|9
1653329720000|2022-05-23 18:15:20|9453.93|9333.93|9453.89|9333.89|9454.19|9334.19|9453.89|9333.89|10
1653329730000|2022-05-23 18:15:30|9453.88|9333.88|9450.78|9330.78|9453.88|9333.88|9450.78|9330.78|10
1653329740000|2022-05-23 18:15:40|9450.79|9330.79|9451.27|9331.27|9451.27|9331.27|9450.75|9330.75|10
1653329750000|2022-05-23 18:15:50|9451.32|9331.32|9451.33|9331.33|9451.77|9331.77|9451.32|9331.32|10
1653329760000|2022-05-23 18:16:00|9451.69|9331.69|9451.73|9331.73|9451.84|9331.84|9451.44|9331.44|10
1653329770000|2022-05-23 18:16:10|9451.87|9331.87|9451.49|9331.49|9451.87|9331.87|9451.39|9331.39|10
1653329780000|2022-05-23 18:16:20|9451.47|9331.47|9450.33|9330.33|9451.49|9331.49|9450.33|9330.33|9
1653329790000|2022-05-23 18:16:30|9450.31|9330.31|9448.8|9328.8|9450.31|9330.31|9448.8|9328.8|9
1653329800000|2022-05-23 18:16:40|9448.59|9328.59|9448.9|9328.9|9449.13|9329.13|9448.37|9328.37|10
1653329810000|2022-05-23 18:16:50|9449.05|9329.05|9449.19|9329.19|9449.19|9329.19|9448.87|9328.87|10
1653329820000|2022-05-23 18:17:00|9449.69|9329.69|9449.52|9329.52|9450.14|9330.14|9449.52|9329.52|10
1653329830000|2022-05-23 18:17:10|9449.42|9329.42|9447.16|9327.16|9449.52|9329.52|9447.16|9327.16|10
1653329840000|2022-05-23 18:17:20|9447.07|9327.07|9446.29|9326.29|9447.14|9327.14|9446.29|9326.29|10
1653329850000|2022-05-23 18:17:30|9446.27|9326.27|9445.83|9325.83|9446.27|9326.27|9445.67|9325.67|10
1653329860000|2022-05-23 18:17:40|9445.8|9325.8|9444.64|9324.64|9446.29|9326.29|9444.64|9324.64|10
1653329870000|2022-05-23 18:17:50|9444.54|9324.54|9444.32|9324.32|9444.54|9324.54|9444.22|9324.22|10
1653329880000|2022-05-23 18:18:00|9444.26|9324.26|9441.57|9321.57|9444.43|9324.43|9441.57|9321.57|10
1653329890000|2022-05-23 18:18:10|9441.64|9321.64|9442.11|9322.11|9442.38|9322.38|9441.62|9321.62|10
1653329900000|2022-05-23 18:18:20|9442.22|9322.22|9443.42|9323.42|9443.42|9323.42|9442.18|9322.18|10
1653329910000|2022-05-23 18:18:30|9443.81|9323.81|9443.55|9323.55|9443.88|9323.88|9443.13|9323.13|10
1653329920000|2022-05-23 18:18:40|9443.46|9323.46|9442.59|9322.59|9444.08|9324.08|9442.59|9322.59|10
1653329930000|2022-05-23 18:18:50|9443.03|9323.03|9442.83|9322.83|9443.17|9323.17|9442.16|9322.16|10
1653329940000|2022-05-23 18:19:00|9442.42|9322.42|9441.62|9321.62|9442.42|9322.42|9441.62|9321.62|9
1653329950000|2022-05-23 18:19:10|9441.65|9321.65|9442.19|9322.19|9442.25|9322.25|9441.65|9321.65|10
1653329960000|2022-05-23 18:19:20|9442.03|9322.03|9442.26|9322.26|9442.26|9322.26|9442.03|9322.03|9
1653329970000|2022-05-23 18:19:30|9442.46|9322.46|9443.56|9323.56|9443.64|9323.64|9442.46|9322.46|10
1653329980000|2022-05-23 18:19:40|9443.85|9323.85|9444.48|9324.48|9444.48|9324.48|9443.85|9323.85|9
1653329990000|2022-05-23 18:19:50|9444.45|9324.45|9445.25|9325.25|9445.25|9325.25|9444.45|9324.45|10
1653330000000|2022-05-23 18:20:00|9445.43|9325.43|9445.72|9325.72|9445.82|9325.82|9445.34|9325.34|10
1653330010000|2022-05-23 18:20:10|9445.71|9325.71|9445.01|9325.01|9445.71|9325.71|9445.01|9325.01|10
1653330020000|2022-05-23 18:20:20|9444.53|9324.53|9444.16|9324.16|9444.53|9324.53|9444.16|9324.16|7
1653330030000|2022-05-23 18:20:30|9444.09|9324.09|9443.24|9323.24|9444.09|9324.09|9443.24|9323.24|10
1653330040000|2022-05-23 18:20:40|9443.33|9323.33|9443.21|9323.21|9443.33|9323.33|9443.17|9323.17|8
1653330050000|2022-05-23 18:20:50|9443.12|9323.12|9444.97|9324.97|9444.97|9324.97|9443.05|9323.05|9
1653330060000|2022-05-23 18:21:00|9444.88|9324.88|9443.94|9323.94|9445.03|9325.03|9443.94|9323.94|10
1653330070000|2022-05-23 18:21:10|9443.93|9323.93|9443.3|9323.3|9443.96|9323.96|9443.3|9323.3|7
1653330080000|2022-05-23 18:21:20|9443.42|9323.42|9443.53|9323.53|9443.53|9323.53|9442.69|9322.69|10
1653330090000|2022-05-23 18:21:30|9443.36|9323.36|9443.07|9323.07|9443.39|9323.39|9442.96|9322.96|8
1653330100000|2022-05-23 18:21:40|9443.06|9323.06|9443.75|9323.75|9443.75|9323.75|9442.88|9322.88|10
1653330110000|2022-05-23 18:21:50|9443.76|9323.76|9443.93|9323.93|9443.93|9323.93|9443.75|9323.75|7
1653330120000|2022-05-23 18:22:00|9443.8|9323.8|9443.62|9323.62|9443.92|9323.92|9443.62|9323.62|8
1653330130000|2022-05-23 18:22:10|9443.61|9323.61|9443.97|9323.97|9443.97|9323.97|9443.59|9323.59|10
1653330140000|2022-05-23 18:22:20|9444.1|9324.1|9443.68|9323.68|9444.1|9324.1|9443.68|9323.68|10
1653330150000|2022-05-23 18:22:30|9443.67|9323.67|9443.4|9323.4|9443.67|9323.67|9443.32|9323.32|10
1653330160000|2022-05-23 18:22:40|9443.42|9323.42|9443.25|9323.25|9443.42|9323.42|9443.25|9323.25|6
1653330170000|2022-05-23 18:22:50|9442.77|9322.77|9442.13|9322.13|9442.77|9322.77|9442.05|9322.05|9
1653330180000|2022-05-23 18:23:00|9442.07|9322.07|9441.14|9321.14|9442.07|9322.07|9441.14|9321.14|10
1653330190000|2022-05-23 18:23:10|9441.02|9321.02|9439.24|9319.24|9441.02|9321.02|9439.24|9319.24|6
1653330200000|2022-05-23 18:23:20|9439.31|9319.31|9436.36|9316.36|9439.31|9319.31|9436.36|9316.36|8
1653330210000|2022-05-23 18:23:30|9435.87|9315.87|9434.65|9314.65|9435.87|9315.87|9434.64|9314.64|10
1653330220000|2022-05-23 18:23:40|9434.73|9314.73|9434.01|9314.01|9434.75|9314.75|9433.97|9313.97|10
1653330230000|2022-05-23 18:23:50|9433.98|9313.98|9431.65|9311.65|9433.98|9313.98|9431.65|9311.65|10
1653330240000|2022-05-23 18:24:00|9431.88|9311.88|9431.56|9311.56|9432.12|9312.12|9431.42|9311.42|10
1653330250000|2022-05-23 18:24:10|9431.64|9311.64|9430.98|9310.98|9431.77|9311.77|9430.98|9310.98|10
1653330260000|2022-05-23 18:24:20|9430.95|9310.95|9429.41|9309.41|9430.95|9310.95|9429.41|9309.41|10
1653330270000|2022-05-23 18:24:30|9429.5|9309.5|9429.7|9309.7|9429.89|9309.89|9429.5|9309.5|10
1653330280000|2022-05-23 18:24:40|9429.68|9309.68|9429.37|9309.37|9429.92|9309.92|9429.37|9309.37|10
1653330290000|2022-05-23 18:24:50|9429.16|9309.16|9429.12|9309.12|9429.21|9309.21|9428.93|9308.93|10
1653330300000|2022-05-23 18:25:00|9429.13|9309.13|9428.61|9308.61|9429.18|9309.18|9428.51|9308.51|9
1653330310000|2022-05-23 18:25:10|9428.11|9308.11|9427.45|9307.45|9428.11|9308.11|9427.34|9307.34|10
1653330320000|2022-05-23 18:25:20|9427.38|9307.38|9426.65|9306.65|9427.38|9307.38|9426.63|9306.63|10
1653330330000|2022-05-23 18:25:30|9426.76|9306.76|9425.88|9305.88|9426.76|9306.76|9425.88|9305.88|10
1653330340000|2022-05-23 18:25:40|9425.93|9305.93|9424.82|9304.82|9425.94|9305.94|9424.82|9304.82|9
1653330350000|2022-05-23 18:25:50|9424.46|9304.46|9424.75|9304.75|9424.75|9304.75|9424.35|9304.35|8
1653330360000|2022-05-23 18:26:00|9425.41|9305.41|9425.93|9305.93|9425.93|9305.93|9425.39|9305.39|10
1653330370000|2022-05-23 18:26:10|9425.97|9305.97|9425.48|9305.48|9426.07|9306.07|9425.3|9305.3|10
1653330380000|2022-05-23 18:26:20|9425.5|9305.5|9425.82|9305.82|9426.47|9306.47|9425.38|9305.38|10
1653330390000|2022-05-23 18:26:30|9425.66|9305.66|9423.58|9303.58|9425.66|9305.66|9423.48|9303.48|10
1653330400000|2022-05-23 18:26:40|9423.73|9303.73|9422.42|9302.42|9423.73|9303.73|9422.23|9302.23|9
1653330410000|2022-05-23 18:26:50|9421.49|9301.49|9421.45|9301.45|9421.92|9301.92|9421.45|9301.45|9
1653330420000|2022-05-23 18:27:00|9421.54|9301.54|9420.16|9300.16|9421.6|9301.6|9420.16|9300.16|9
1653330430000|2022-05-23 18:27:10|9419.2|9299.2|9418.69|9298.69|9419.21|9299.21|9418.69|9298.69|9
1653330440000|2022-05-23 18:27:20|9418.43|9298.43|9418.61|9298.61|9418.62|9298.62|9418.26|9298.26|10
1653330450000|2022-05-23 18:27:30|9418.31|9298.31|9418.18|9298.18|9418.44|9298.44|9418.18|9298.18|9
1653330460000|2022-05-23 18:27:40|9417.72|9297.72|9417.34|9297.34|9417.72|9297.72|9417.28|9297.28|8
1653330470000|2022-05-23 18:27:50|9417.39|9297.39|9416.53|9296.53|9417.51|9297.51|9416.53|9296.53|10
1653330480000|2022-05-23 18:28:00|9416.51|9296.51|9416.06|9296.06|9416.51|9296.51|9416.04|9296.04|9
1653330490000|2022-05-23 18:28:10|9416.2|9296.2|9416.52|9296.52|9416.52|9296.52|9415.89|9295.89|9
1653330500000|2022-05-23 18:28:20|9416.4|9296.4|9416.84|9296.84|9416.89|9296.89|9416.4|9296.4|10
1653330510000|2022-05-23 18:28:30|9416.83|9296.83|9418.26|9298.26|9418.26|9298.26|9416.83|9296.83|10
1653330520000|2022-05-23 18:28:40|9418.63|9298.63|9419.06|9299.06|9419.06|9299.06|9418.41|9298.41|10
1653330530000|2022-05-23 18:28:50|9419.62|9299.62|9419.29|9299.29|9419.62|9299.62|9419.17|9299.17|10
1653330540000|2022-05-23 18:29:00|9419.25|9299.25|9416.74|9296.74|9419.25|9299.25|9416.74|9296.74|10
1653330550000|2022-05-23 18:29:10|9416.52|9296.52|9417.11|9297.11|9417.11|9297.11|9416.24|9296.24|10
1653330560000|2022-05-23 18:29:20|9417.06|9297.06|9417.2|9297.2|9417.2|9297.2|9415.98|9295.98|10
1653330570000|2022-05-23 18:29:30|9417.41|9297.41|9419.16|9299.16|9419.16|9299.16|9417.41|9297.41|9
1653330580000|2022-05-23 18:29:40|9419.5|9299.5|9421.05|9301.05|9421.23|9301.23|9419.5|9299.5|10
1653330590000|2022-05-23 18:29:50|9420.72|9300.72|9420.99|9300.99|9420.99|9300.99|9420.37|9300.37|10
1653330600000|2022-05-23 18:30:00|9421|9301|9420.45|9300.45|9421.06|9301.06|9420.45|9300.45|10
1653330610000|2022-05-23 18:30:10|9420.56|9300.56|9419.06|9299.06|9420.62|9300.62|9419.06|9299.06|10
1653330620000|2022-05-23 18:30:20|9418.59|9298.59|9419.03|9299.03|9419.03|9299.03|9418.07|9298.07|10
1653330630000|2022-05-23 18:30:30|9419.54|9299.54|9420.82|9300.82|9420.82|9300.82|9419.54|9299.54|10
1653330640000|2022-05-23 18:30:40|9420.95|9300.95|9420.84|9300.84|9421.14|9301.14|9420.8|9300.8|10
1653330650000|2022-05-23 18:30:50|9421.13|9301.13|9421.85|9301.85|9421.85|9301.85|9421.1|9301.1|9
1653330660000|2022-05-23 18:31:00|9422.23|9302.23|9422.96|9302.96|9422.96|9302.96|9422.23|9302.23|9
1653330670000|2022-05-23 18:31:10|9422.76|9302.76|9423.69|9303.69|9423.69|9303.69|9422.76|9302.76|9
1653330680000|2022-05-23 18:31:20|9423.76|9303.76|9427.01|9307.01|9427.01|9307.01|9423.76|9303.76|10
1653330690000|2022-05-23 18:31:30|9427.3|9307.3|9428.23|9308.23|9428.23|9308.23|9427.3|9307.3|10
1653330700000|2022-05-23 18:31:40|9428.18|9308.18|9428.58|9308.58|9428.58|9308.58|9428.03|9308.03|9
1653330710000|2022-05-23 18:31:50|9428.59|9308.59|9428.59|9308.59|9428.76|9308.76|9428.57|9308.57|9
1653330720000|2022-05-23 18:32:00|9428.74|9308.74|9429.48|9309.48|9429.48|9309.48|9428.59|9308.59|9
1653330730000|2022-05-23 18:32:10|9429.38|9309.38|9430.22|9310.22|9430.22|9310.22|9429.38|9309.38|8
1653330740000|2022-05-23 18:32:20|9430.73|9310.73|9430.85|9310.85|9430.85|9310.85|9430.63|9310.63|10
1653330750000|2022-05-23 18:32:30|9430.98|9310.98|9434.67|9314.67|9434.67|9314.67|9430.98|9310.98|10
1653330760000|2022-05-23 18:32:40|9434.84|9314.84|9435.96|9315.96|9436.13|9316.13|9434.84|9314.84|10
1653330770000|2022-05-23 18:32:50|9435.93|9315.93|9436.4|9316.4|9436.52|9316.52|9435.91|9315.91|8
1653330780000|2022-05-23 18:33:00|9436.29|9316.29|9435.09|9315.09|9437.08|9317.08|9435.09|9315.09|10
1653330790000|2022-05-23 18:33:10|9435.31|9315.31|9438.49|9318.49|9438.49|9318.49|9435.31|9315.31|10
1653330800000|2022-05-23 18:33:20|9438.57|9318.57|9439.47|9319.47|9439.47|9319.47|9438.37|9318.37|10
1653330810000|2022-05-23 18:33:30|9439.65|9319.65|9440.06|9320.06|9440.2|9320.2|9439.65|9319.65|10
1653330820000|2022-05-23 18:33:40|9440.02|9320.02|9439.72|9319.72|9440.07|9320.07|9439.66|9319.66|9
1653330830000|2022-05-23 18:33:50|9440.11|9320.11|9440.68|9320.68|9440.71|9320.71|9440.1|9320.1|9
1653330840000|2022-05-23 18:34:00|9440.6|9320.6|9440.66|9320.66|9440.67|9320.67|9440.58|9320.58|8
1653330850000|2022-05-23 18:34:10|9440.64|9320.64|9440.88|9320.88|9441.18|9321.18|9440.64|9320.64|10
1653330860000|2022-05-23 18:34:20|9440.83|9320.83|9440.31|9320.31|9440.84|9320.84|9440.17|9320.17|7
1653330870000|2022-05-23 18:34:30|9440.32|9320.32|9440.1|9320.1|9440.32|9320.32|9439.96|9319.96|9
1653330880000|2022-05-23 18:34:40|9440.14|9320.14|9439.32|9319.32|9440.17|9320.17|9439.32|9319.32|10
1653330890000|2022-05-23 18:34:50|9439.31|9319.31|9439.83|9319.83|9439.9|9319.9|9439.31|9319.31|8
1653330900000|2022-05-23 18:35:00|9439.86|9319.86|9438.01|9318.01|9439.86|9319.86|9438.01|9318.01|10
1653330910000|2022-05-23 18:35:10|9437.9|9317.9|9436.93|9316.93|9437.9|9317.9|9436.51|9316.51|10
1653330920000|2022-05-23 18:35:20|9436.74|9316.74|9436.16|9316.16|9436.74|9316.74|9435.82|9315.82|10
1653330930000|2022-05-23 18:35:30|9436.29|9316.29|9434.27|9314.27|9436.29|9316.29|9434.27|9314.27|10
1653330940000|2022-05-23 18:35:40|9434.17|9314.17|9431.09|9311.09|9434.25|9314.25|9431.09|9311.09|9
1653330950000|2022-05-23 18:35:50|9430.68|9310.68|9428.9|9308.9|9430.68|9310.68|9428.9|9308.9|10
1653330960000|2022-05-23 18:36:00|9428.36|9308.36|9425.85|9305.85|9428.36|9308.36|9425.85|9305.85|10
1653330970000|2022-05-23 18:36:10|9425.83|9305.83|9425.5|9305.5|9426.01|9306.01|9425.5|9305.5|10
1653330980000|2022-05-23 18:36:20|9425.51|9305.51|9422.03|9302.03|9425.51|9305.51|9422.03|9302.03|10
1653330990000|2022-05-23 18:36:30|9421.69|9301.69|9417.72|9297.72|9421.69|9301.69|9417.72|9297.72|10
1653331000000|2022-05-23 18:36:40|9417.28|9297.28|9415.26|9295.26|9417.28|9297.28|9415.26|9295.26|10
1653331010000|2022-05-23 18:36:50|9415.17|9295.17|9415.74|9295.74|9415.74|9295.74|9415.14|9295.14|8
1653331020000|2022-05-23 18:37:00|9415.72|9295.72|9414.02|9294.02|9415.77|9295.77|9414.02|9294.02|10
1653331030000|2022-05-23 18:37:10|9414.05|9294.05|9414.24|9294.24|9414.39|9294.39|9413.97|9293.97|9
1653331040000|2022-05-23 18:37:20|9414.17|9294.17|9415.14|9295.14|9415.14|9295.14|9414.16|9294.16|10
1653331050000|2022-05-23 18:37:30|9415.31|9295.31|9417.51|9297.51|9417.51|9297.51|9415.31|9295.31|9
1653331060000|2022-05-23 18:37:40|9417.79|9297.79|9418.06|9298.06|9418.38|9298.38|9417.79|9297.79|10
1653331070000|2022-05-23 18:37:50|9418.24|9298.24|9417.97|9297.97|9418.24|9298.24|9417.84|9297.84|9
1653331080000|2022-05-23 18:38:00|9417.88|9297.88|9418.13|9298.13|9418.43|9298.43|9417.8|9297.8|9
1653331090000|2022-05-23 18:38:10|9418.36|9298.36|9417.29|9297.29|9418.36|9298.36|9417.16|9297.16|9
1653331100000|2022-05-23 18:38:20|9417.58|9297.58|9416.9|9296.9|9417.66|9297.66|9416.9|9296.9|10
1653331110000|2022-05-23 18:38:30|9416.89|9296.89|9415.7|9295.7|9416.89|9296.89|9415.7|9295.7|9
1653331120000|2022-05-23 18:38:40|9415.6|9295.6|9415.34|9295.34|9416.08|9296.08|9415.34|9295.34|10
1653331130000|2022-05-23 18:38:50|9415.25|9295.25|9415.25|9295.25|9415.43|9295.43|9415.12|9295.12|9
1653331140000|2022-05-23 18:39:00|9415.2|9295.2|9415.98|9295.98|9416.08|9296.08|9415.16|9295.16|10
1653331150000|2022-05-23 18:39:10|9416.03|9296.03|9423.58|9303.58|9423.99|9303.99|9416.03|9296.03|10
1653331160000|2022-05-23 18:39:20|9423.04|9303.04|9424.31|9304.31|9424.31|9304.31|9422.75|9302.75|9
1653331170000|2022-05-23 18:39:30|9423.88|9303.88|9426.76|9306.76|9426.76|9306.76|9423.88|9303.88|10
1653331180000|2022-05-23 18:39:40|9427.96|9307.96|9428.44|9308.44|9428.52|9308.52|9427.51|9307.51|10
1653331190000|2022-05-23 18:39:50|9428.18|9308.18|9428.06|9308.06|9428.18|9308.18|9427.93|9307.93|9
1653331200000|2022-05-23 18:40:00|9428.12|9308.12|9427.76|9307.76|9428.12|9308.12|9427.76|9307.76|9
1653331210000|2022-05-23 18:40:10|9427.74|9307.74|9426.99|9306.99|9428.2|9308.2|9426.99|9306.99|8
1653331220000|2022-05-23 18:40:20|9426.75|9306.75|9424.46|9304.46|9426.9|9306.9|9424.46|9304.46|9
1653331230000|2022-05-23 18:40:30|9424.22|9304.22|9422.23|9302.23|9424.22|9304.22|9422.22|9302.22|10
1653331240000|2022-05-23 18:40:40|9422.3|9302.3|9422.99|9302.99|9423.16|9303.16|9422.29|9302.29|10
1653331250000|2022-05-23 18:40:50|9423.35|9303.35|9423.52|9303.52|9423.91|9303.91|9423.26|9303.26|9
1653331260000|2022-05-23 18:41:00|9423.76|9303.76|9423.25|9303.25|9423.82|9303.82|9423.22|9303.22|10
1653331270000|2022-05-23 18:41:10|9422.8|9302.8|9420.98|9300.98|9422.8|9302.8|9420.98|9300.98|10
1653331280000|2022-05-23 18:41:20|9421.19|9301.19|9422.22|9302.22|9422.37|9302.37|9421.08|9301.08|10
1653331290000|2022-05-23 18:41:30|9422.19|9302.19|9421.53|9301.53|9422.31|9302.31|9421.53|9301.53|10
1653331300000|2022-05-23 18:41:40|9421.57|9301.57|9420.3|9300.3|9421.57|9301.57|9419.99|9299.99|10
1653331310000|2022-05-23 18:41:50|9420.29|9300.29|9419.42|9299.42|9420.73|9300.73|9419.42|9299.42|8
1653331320000|2022-05-23 18:42:00|9419.01|9299.01|9418.46|9298.46|9419.01|9299.01|9418.31|9298.31|10
1653331330000|2022-05-23 18:42:10|9418.55|9298.55|9418.46|9298.46|9418.55|9298.55|9418.44|9298.44|10
1653331340000|2022-05-23 18:42:20|9418.22|9298.22|9419.06|9299.06|9419.06|9299.06|9418.21|9298.21|7
1653331350000|2022-05-23 18:42:30|9419.52|9299.52|9421.22|9301.22|9421.22|9301.22|9419.52|9299.52|10
1653331360000|2022-05-23 18:42:40|9421.72|9301.72|9423.15|9303.15|9423.15|9303.15|9421.72|9301.72|10
1653331370000|2022-05-23 18:42:50|9423.3|9303.3|9424.25|9304.25|9424.25|9304.25|9423.24|9303.24|10
1653331380000|2022-05-23 18:43:00|9423.89|9303.89|9425.83|9305.83|9425.83|9305.83|9423.73|9303.73|10
1653331390000|2022-05-23 18:43:10|9426.13|9306.13|9427.59|9307.59|9427.8|9307.8|9426.13|9306.13|10
1653331400000|2022-05-23 18:43:20|9427.6|9307.6|9427.84|9307.84|9427.84|9307.84|9427.57|9307.57|8
1653331410000|2022-05-23 18:43:30|9427.86|9307.86|9428.62|9308.62|9428.62|9308.62|9427.73|9307.73|9
1653331420000|2022-05-23 18:43:40|9428.57|9308.57|9428.78|9308.78|9428.88|9308.88|9428.51|9308.51|10
1653331430000|2022-05-23 18:43:50|9428.72|9308.72|9429.76|9309.76|9429.76|9309.76|9428.72|9308.72|10
1653331440000|2022-05-23 18:44:00|9429.83|9309.83|9430.08|9310.08|9430.58|9310.58|9429.83|9309.83|10
1653331450000|2022-05-23 18:44:10|9430.13|9310.13|9431.85|9311.85|9431.85|9311.85|9430.13|9310.13|9
1653331460000|2022-05-23 18:44:20|9431.9|9311.9|9434.33|9314.33|9434.33|9314.33|9431.83|9311.83|10
1653331470000|2022-05-23 18:44:30|9434.36|9314.36|9436.14|9316.14|9436.14|9316.14|9434.36|9314.36|10
1653331480000|2022-05-23 18:44:40|9436.17|9316.17|9439.1|9319.1|9439.2|9319.2|9436.1|9316.1|10
1653331490000|2022-05-23 18:44:50|9439.67|9319.67|9442.08|9322.08|9442.08|9322.08|9439.67|9319.67|9
1653331500000|2022-05-23 18:45:00|9442.19|9322.19|9444.52|9324.52|9445.13|9325.13|9442.19|9322.19|10
1653331510000|2022-05-23 18:45:10|9444.35|9324.35|9444.46|9324.46|9444.79|9324.79|9443.96|9323.96|10
1653331520000|2022-05-23 18:45:20|9444.67|9324.67|9445.12|9325.12|9445.12|9325.12|9444.4|9324.4|8
1653331530000|2022-05-23 18:45:30|9445.17|9325.17|9444.27|9324.27|9445.18|9325.18|9444.14|9324.14|10
1653331540000|2022-05-23 18:45:40|9444.07|9324.07|9443.97|9323.97|9444.63|9324.63|9443.97|9323.97|10
1653331550000|2022-05-23 18:45:50|9443.84|9323.84|9443.7|9323.7|9443.9|9323.9|9443.7|9323.7|10
1653331560000|2022-05-23 18:46:00|9443.98|9323.98|9444.89|9324.89|9444.89|9324.89|9443.94|9323.94|7
1653331570000|2022-05-23 18:46:10|9444.71|9324.71|9443.7|9323.7|9444.71|9324.71|9443.59|9323.59|10
1653331580000|2022-05-23 18:46:20|9443.58|9323.58|9443.74|9323.74|9444.43|9324.43|9443.58|9323.58|10
1653331590000|2022-05-23 18:46:30|9443.99|9323.99|9446.93|9326.93|9446.93|9326.93|9443.99|9323.99|9
1653331600000|2022-05-23 18:46:40|9447.33|9327.33|9447.89|9327.89|9447.89|9327.89|9446.65|9326.65|10
1653331610000|2022-05-23 18:46:50|9447.92|9327.92|9449.01|9329.01|9449.17|9329.17|9447.92|9327.92|10
1653331620000|2022-05-23 18:47:00|9448.99|9328.99|9449.4|9329.4|9449.4|9329.4|9448.73|9328.73|9
1653331630000|2022-05-23 18:47:10|9449.61|9329.61|9451.11|9331.11|9451.16|9331.16|9449.61|9329.61|9
1653331640000|2022-05-23 18:47:20|9450.87|9330.87|9450.39|9330.39|9450.87|9330.87|9450.26|9330.26|10
1653331650000|2022-05-23 18:47:30|9450.4|9330.4|9450.43|9330.43|9450.51|9330.51|9450.4|9330.4|9
1653331660000|2022-05-23 18:47:40|9450.58|9330.58|9450.88|9330.88|9450.88|9330.88|9450.5|9330.5|9
1653331670000|2022-05-23 18:47:50|9450.92|9330.92|9451.64|9331.64|9451.66|9331.66|9450.92|9330.92|9
1653331680000|2022-05-23 18:48:00|9451.72|9331.72|9451.14|9331.14|9451.87|9331.87|9451.14|9331.14|10
1653331690000|2022-05-23 18:48:10|9451.16|9331.16|9450.65|9330.65|9451.16|9331.16|9449.73|9329.73|9
1653331700000|2022-05-23 18:48:20|9450.55|9330.55|9450.19|9330.19|9450.67|9330.67|9450.17|9330.17|10
1653331710000|2022-05-23 18:48:30|9450.21|9330.21|9448.29|9328.29|9450.21|9330.21|9448.07|9328.07|10
1653331720000|2022-05-23 18:48:40|9448.31|9328.31|9447.98|9327.98|9448.63|9328.63|9447.98|9327.98|10
1653331730000|2022-05-23 18:48:50|9448|9328|9445.73|9325.73|9448.09|9328.09|9445.73|9325.73|10
1653331740000|2022-05-23 18:49:00|9445.52|9325.52|9442.09|9322.09|9445.52|9325.52|9442.09|9322.09|10
1653331750000|2022-05-23 18:49:10|9441.09|9321.09|9439.39|9319.39|9441.1|9321.1|9439.39|9319.39|10
1653331760000|2022-05-23 18:49:20|9439.64|9319.64|9436.5|9316.5|9439.64|9319.64|9436.5|9316.5|10
1653331770000|2022-05-23 18:49:30|9436.34|9316.34|9434.69|9314.69|9436.37|9316.37|9434.69|9314.69|10
1653331780000|2022-05-23 18:49:40|9434.63|9314.63|9434.9|9314.9|9434.9|9314.9|9433.37|9313.37|10
1653331790000|2022-05-23 18:49:50|9435.24|9315.24|9435.64|9315.64|9435.64|9315.64|9435.24|9315.24|10
1653331800000|2022-05-23 18:50:00|9435.3|9315.3|9436.34|9316.34|9436.34|9316.34|9435.3|9315.3|10
1653331810000|2022-05-23 18:50:10|9436.12|9316.12|9436.38|9316.38|9436.87|9316.87|9436.12|9316.12|9
1653331820000|2022-05-23 18:50:20|9436.4|9316.4|9436.86|9316.86|9436.86|9316.86|9436.16|9316.16|10
1653331830000|2022-05-23 18:50:30|9436.87|9316.87|9439.45|9319.45|9439.45|9319.45|9436.87|9316.87|10
1653331840000|2022-05-23 18:50:40|9439.66|9319.66|9444|9324|9444|9324|9439.66|9319.66|10
1653331850000|2022-05-23 18:50:50|9443.83|9323.83|9443.97|9323.97|9444.01|9324.01|9443.46|9323.46|9
1653331860000|2022-05-23 18:51:00|9443.83|9323.83|9446.25|9326.25|9446.25|9326.25|9443.83|9323.83|10
1653331870000|2022-05-23 18:51:10|9446.33|9326.33|9445.73|9325.73|9446.43|9326.43|9445.73|9325.73|10
1653331880000|2022-05-23 18:51:20|9445.26|9325.26|9444.53|9324.53|9445.59|9325.59|9444.53|9324.53|10
1653331890000|2022-05-23 18:51:30|9444.49|9324.49|9445.07|9325.07|9445.07|9325.07|9444.35|9324.35|9
1653331900000|2022-05-23 18:51:40|9445.09|9325.09|9442.42|9322.42|9445.09|9325.09|9442.42|9322.42|10
1653331910000|2022-05-23 18:51:50|9442.32|9322.32|9440.01|9320.01|9442.32|9322.32|9440.01|9320.01|10
1653331920000|2022-05-23 18:52:00|9439.83|9319.83|9436.88|9316.88|9439.83|9319.83|9436.88|9316.88|9
1653331930000|2022-05-23 18:52:10|9437.07|9317.07|9433.25|9313.25|9437.07|9317.07|9433.25|9313.25|10
1653331940000|2022-05-23 18:52:20|9432.09|9312.09|9429.27|9309.27|9432.09|9312.09|9429.22|9309.22|10
1653331950000|2022-05-23 18:52:30|9429.34|9309.34|9425.89|9305.89|9429.34|9309.34|9425.56|9305.56|10
1653331960000|2022-05-23 18:52:40|9424.55|9304.55|9422.78|9302.78|9425.38|9305.38|9422.32|9302.32|10
1653331970000|2022-05-23 18:52:50|9423.45|9303.45|9423.24|9303.24|9423.68|9303.68|9423.23|9303.23|9
1653331980000|2022-05-23 18:53:00|9423.36|9303.36|9419.18|9299.18|9423.36|9303.36|9419.18|9299.18|10
1653331990000|2022-05-23 18:53:10|9419.04|9299.04|9406.49|9286.49|9419.04|9299.04|9406.49|9286.49|10
1653332000000|2022-05-23 18:53:20|9404.89|9284.89|9394.84|9274.84|9404.89|9284.89|9394.84|9274.84|10
1653332010000|2022-05-23 18:53:30|9393.95|9273.95|9379.64|9259.64|9393.95|9273.95|9379.64|9259.64|10
1653332020000|2022-05-23 18:53:40|9375.42|9255.42|9371.46|9251.46|9375.42|9255.42|9371.46|9251.46|10
1653332030000|2022-05-23 18:53:50|9371.79|9251.79|9373.29|9253.29|9373.29|9253.29|9371.62|9251.62|10
1653332040000|2022-05-23 18:54:00|9372.57|9252.57|9371.58|9251.58|9372.57|9252.57|9371.45|9251.45|10
1653332050000|2022-05-23 18:54:10|9371.62|9251.62|9371.87|9251.87|9371.99|9251.99|9371.46|9251.46|9
1653332060000|2022-05-23 18:54:20|9371.53|9251.53|9370.58|9250.58|9371.69|9251.69|9370.33|9250.33|10
1653332070000|2022-05-23 18:54:30|9370.7|9250.7|9371.48|9251.48|9371.74|9251.74|9370.7|9250.7|10
1653332080000|2022-05-23 18:54:40|9371.55|9251.55|9372.42|9252.42|9372.5|9252.5|9371.55|9251.55|10
1653332090000|2022-05-23 18:54:50|9371.76|9251.76|9368.79|9248.79|9372.57|9252.57|9368.48|9248.48|10
1653332100000|2022-05-23 18:55:00|9367|9247|9361.64|9241.64|9367|9247|9361.64|9241.64|10
1653332110000|2022-05-23 18:55:10|9360.89|9240.89|9359.16|9239.16|9360.89|9240.89|9359.16|9239.16|10
1653332120000|2022-05-23 18:55:20|9359.49|9239.49|9359.37|9239.37|9359.9|9239.9|9359.03|9239.03|10
1653332130000|2022-05-23 18:55:30|9360.06|9240.06|9359.07|9239.07|9360.19|9240.19|9359.07|9239.07|10
1653332140000|2022-05-23 18:55:40|9359.91|9239.91|9356.46|9236.46|9359.91|9239.91|9356.46|9236.46|10
1653332150000|2022-05-23 18:55:50|9356.29|9236.29|9349.75|9229.75|9356.44|9236.44|9349.75|9229.75|10
1653332160000|2022-05-23 18:56:00|9349.22|9229.22|9339.58|9219.58|9349.22|9229.22|9339.57|9219.57|10
1653332170000|2022-05-23 18:56:10|9340.79|9220.79|9341.45|9221.45|9342.86|9222.86|9340.79|9220.79|10
1653332180000|2022-05-23 18:56:20|9341.15|9221.15|9341.9|9221.9|9341.9|9221.9|9340.17|9220.17|10
1653332190000|2022-05-23 18:56:30|9341.99|9221.99|9343.97|9223.97|9343.97|9223.97|9341.99|9221.99|9
1653332200000|2022-05-23 18:56:40|9344.45|9224.45|9344.98|9224.98|9345.37|9225.37|9343.82|9223.82|10
1653332210000|2022-05-23 18:56:50|9344.96|9224.96|9346.22|9226.22|9346.49|9226.49|9344.96|9224.96|9
1653332220000|2022-05-23 18:57:00|9346.42|9226.42|9346.8|9226.8|9346.8|9226.8|9346.09|9226.09|10
1653332230000|2022-05-23 18:57:10|9346.97|9226.97|9349.96|9229.96|9349.96|9229.96|9346.97|9226.97|10
1653332240000|2022-05-23 18:57:20|9350.05|9230.05|9353.82|9233.82|9353.84|9233.84|9350.05|9230.05|10
1653332250000|2022-05-23 18:57:30|9353.81|9233.81|9357.57|9237.57|9357.57|9237.57|9353.81|9233.81|10
1653332260000|2022-05-23 18:57:40|9357.09|9237.09|9357.53|9237.53|9357.53|9237.53|9356.81|9236.81|10
1653332270000|2022-05-23 18:57:50|9357.22|9237.22|9356.23|9236.23|9357.22|9237.22|9356.23|9236.23|10
1653332280000|2022-05-23 18:58:00|9356.42|9236.42|9357.24|9237.24|9357.24|9237.24|9356.28|9236.28|10
1653332290000|2022-05-23 18:58:10|9357.6|9237.6|9357.81|9237.81|9358.28|9238.28|9357.6|9237.6|10
1653332300000|2022-05-23 18:58:20|9357.03|9237.03|9354.93|9234.93|9357.65|9237.65|9354.93|9234.93|9
1653332310000|2022-05-23 18:58:30|9355.48|9235.48|9353.65|9233.65|9355.48|9235.48|9353.65|9233.65|9
1653332320000|2022-05-23 18:58:40|9353.83|9233.83|9349.61|9229.61|9354.09|9234.09|9349.61|9229.61|10
1653332330000|2022-05-23 18:58:50|9349.11|9229.11|9344.71|9224.71|9349.11|9229.11|9344.71|9224.71|10
1653332340000|2022-05-23 18:59:00|9344.37|9224.37|9337.14|9217.14|9344.37|9224.37|9337.14|9217.14|10
1653332350000|2022-05-23 18:59:10|9336.46|9216.46|9332.2|9212.2|9336.46|9216.46|9332.15|9212.15|10
1653332360000|2022-05-23 18:59:20|9330.26|9210.26|9328.1|9208.1|9330.26|9210.26|9326.74|9206.74|10
1653332370000|2022-05-23 18:59:30|9328.53|9208.53|9329.93|9209.93|9329.93|9209.93|9328.53|9208.53|10
1653332380000|2022-05-23 18:59:40|9329.84|9209.84|9330.67|9210.67|9331.47|9211.47|9329.84|9209.84|10
1653332390000|2022-05-23 18:59:50|9330.76|9210.76|9331.89|9211.89|9331.89|9211.89|9329.91|9209.91|9
1653332400000|2022-05-23 19:00:00|9332.11|9212.11|9330.54|9210.54|9332.9|9212.9|9330.39|9210.39|10
1653332410000|2022-05-23 19:00:10|9330.73|9210.73|9329.75|9209.75|9332.23|9212.23|9329.75|9209.75|10
1653332420000|2022-05-23 19:00:20|9329.93|9209.93|9328.23|9208.23|9329.93|9209.93|9327.41|9207.41|10
1653332430000|2022-05-23 19:00:30|9328.12|9208.12|9327.26|9207.26|9328.45|9208.45|9326.66|9206.66|10
1653332440000|2022-05-23 19:00:40|9326.78|9206.78|9320.59|9200.59|9326.78|9206.78|9320.59|9200.59|10
1653332450000|2022-05-23 19:00:50|9320.42|9200.42|9318.16|9198.16|9320.42|9200.42|9316.91|9196.91|9
1653332460000|2022-05-23 19:01:00|9317|9197|9314.09|9194.09|9317|9197|9314.09|9194.09|10
1653332470000|2022-05-23 19:01:10|9313.73|9193.73|9303.97|9183.97|9313.73|9193.73|9303.97|9183.97|9
1653332480000|2022-05-23 19:01:20|9303.26|9183.26|9293.74|9173.74|9303.26|9183.26|9293.74|9173.74|10
1653332490000|2022-05-23 19:01:30|9292.47|9172.47|9292.53|9172.53|9293.41|9173.41|9291.87|9171.87|10
1653332500000|2022-05-23 19:01:40|9292.48|9172.48|9296.82|9176.82|9297.07|9177.07|9292.48|9172.48|10
1653332510000|2022-05-23 19:01:50|9297.34|9177.34|9298.23|9178.23|9298.23|9178.23|9296.85|9176.85|10
1653332520000|2022-05-23 19:02:00|9298.25|9178.25|9299.7|9179.7|9300.53|9180.53|9298.25|9178.25|10
1653332530000|2022-05-23 19:02:10|9299.41|9179.41|9299.69|9179.69|9299.89|9179.89|9299.17|9179.17|10
1653332540000|2022-05-23 19:02:20|9300.36|9180.36|9298.34|9178.34|9300.36|9180.36|9298.05|9178.05|10
1653332550000|2022-05-23 19:02:30|9297.39|9177.39|9290.98|9170.98|9297.62|9177.62|9290.75|9170.75|10
1653332560000|2022-05-23 19:02:40|9289.93|9169.93|9291.33|9171.33|9291.33|9171.33|9289.93|9169.93|10
1653332570000|2022-05-23 19:02:50|9290.91|9170.91|9289.14|9169.14|9290.91|9170.91|9289.14|9169.14|10
1653332580000|2022-05-23 19:03:00|9288.72|9168.72|9291.04|9171.04|9291.04|9171.04|9288.71|9168.71|10
1653332590000|2022-05-23 19:03:10|9291.19|9171.19|9292.19|9172.19|9292.42|9172.42|9291.19|9171.19|10
1653332600000|2022-05-23 19:03:20|9292.49|9172.49|9292.28|9172.28|9292.94|9172.94|9291.73|9171.73|10
1653332610000|2022-05-23 19:03:30|9292.74|9172.74|9289.25|9169.25|9292.74|9172.74|9289.14|9169.14|10
1653332620000|2022-05-23 19:03:40|9289.12|9169.12|9287.78|9167.78|9289.32|9169.32|9287.78|9167.78|10
1653332630000|2022-05-23 19:03:50|9287.76|9167.76|9285.09|9165.09|9287.76|9167.76|9285.08|9165.08|10
1653332640000|2022-05-23 19:04:00|9284.64|9164.64|9285.6|9165.6|9285.6|9165.6|9283.77|9163.77|10
1653332650000|2022-05-23 19:04:10|9281.46|9161.46|9272.7|9152.7|9283.29|9163.29|9272.52|9152.52|10
1653332660000|2022-05-23 19:04:20|9267.84|9147.84|9264.25|9144.25|9267.84|9147.84|9263.16|9143.16|10
1653332670000|2022-05-23 19:04:30|9264.48|9144.48|9267.91|9147.91|9268.45|9148.45|9264.48|9144.48|10
1653332680000|2022-05-23 19:04:40|9268.2|9148.2|9270.93|9150.93|9270.93|9150.93|9268.2|9148.2|10
1653332690000|2022-05-23 19:04:50|9271.35|9151.35|9272.59|9152.59|9272.86|9152.86|9271.35|9151.35|10
1653332700000|2022-05-23 19:05:00|9271.61|9151.61|9271.53|9151.53|9272.43|9152.43|9271.53|9151.53|10
1653332710000|2022-05-23 19:05:10|9271.73|9151.73|9272.4|9152.4|9272.4|9152.4|9271.34|9151.34|10
1653332720000|2022-05-23 19:05:20|9272.62|9152.62|9277.82|9157.82|9277.82|9157.82|9272.57|9152.57|10
1653332730000|2022-05-23 19:05:30|9277.97|9157.97|9280.11|9160.11|9280.11|9160.11|9277.97|9157.97|10
1653332740000|2022-05-23 19:05:40|9281.18|9161.18|9278.02|9158.02|9281.18|9161.18|9277.78|9157.78|10
1653332750000|2022-05-23 19:05:50|9278.16|9158.16|9280.92|9160.92|9280.92|9160.92|9278.16|9158.16|10
1653332760000|2022-05-23 19:06:00|9281.67|9161.67|9282.28|9162.28|9282.28|9162.28|9281|9161|10
1653332770000|2022-05-23 19:06:10|9282.41|9162.41|9285.86|9165.86|9285.86|9165.86|9282.41|9162.41|10
1653332780000|2022-05-23 19:06:20|9286.04|9166.04|9290.2|9170.2|9290.28|9170.28|9286.04|9166.04|10
1653332790000|2022-05-23 19:06:30|9290.51|9170.51|9291.71|9171.71|9292.09|9172.09|9290.18|9170.18|10
1653332800000|2022-05-23 19:06:40|9291.86|9171.86|9293.08|9173.08|9293.08|9173.08|9291.19|9171.19|10
1653332810000|2022-05-23 19:06:50|9293.69|9173.69|9295.56|9175.56|9295.56|9175.56|9293.69|9173.69|10
1653332820000|2022-05-23 19:07:00|9296.38|9176.38|9299.2|9179.2|9299.6|9179.6|9296.38|9176.38|10
1653332830000|2022-05-23 19:07:10|9298.98|9178.98|9297.8|9177.8|9300.16|9180.16|9297.51|9177.51|10
1653332840000|2022-05-23 19:07:20|9297.47|9177.47|9295.35|9175.35|9297.47|9177.47|9295.35|9175.35|9
1653332850000|2022-05-23 19:07:30|9295.36|9175.36|9297|9177|9297|9177|9295.36|9175.36|10
1653332860000|2022-05-23 19:07:40|9297.05|9177.05|9297.73|9177.73|9297.91|9177.91|9297.05|9177.05|9
1653332870000|2022-05-23 19:07:50|9297.17|9177.17|9297.66|9177.66|9297.72|9177.72|9297.17|9177.17|10
1653332880000|2022-05-23 19:08:00|9297.28|9177.28|9296.1|9176.1|9297.77|9177.77|9295.98|9175.98|10
1653332890000|2022-05-23 19:08:10|9296.71|9176.71|9297.02|9177.02|9297.02|9177.02|9296.03|9176.03|10
1653332900000|2022-05-23 19:08:20|9296.9|9176.9|9298.01|9178.01|9298.01|9178.01|9296.88|9176.88|10
1653332910000|2022-05-23 19:08:30|9297.66|9177.66|9294.49|9174.49|9297.66|9177.66|9294.49|9174.49|10
1653332920000|2022-05-23 19:08:40|9294.37|9174.37|9294.94|9174.94|9294.94|9174.94|9293.84|9173.84|9
1653332930000|2022-05-23 19:08:50|9294.3|9174.3|9298.81|9178.81|9298.81|9178.81|9294.3|9174.3|10
1653332940000|2022-05-23 19:09:00|9298.72|9178.72|9300.04|9180.04|9300.04|9180.04|9298.29|9178.29|10
1653332950000|2022-05-23 19:09:10|9300.14|9180.14|9300.71|9180.71|9301.09|9181.09|9299.02|9179.02|10
1653332960000|2022-05-23 19:09:20|9299.81|9179.81|9299.66|9179.66|9300.55|9180.55|9299.28|9179.28|10
1653332970000|2022-05-23 19:09:30|9299.22|9179.22|9297.74|9177.74|9299.22|9179.22|9297.53|9177.53|8
1653332980000|2022-05-23 19:09:40|9298.08|9178.08|9299.05|9179.05|9299.56|9179.56|9298.08|9178.08|10
1653332990000|2022-05-23 19:09:50|9299.71|9179.71|9300.17|9180.17|9300.23|9180.23|9299.71|9179.71|10
1653333000000|2022-05-23 19:10:00|9300.29|9180.29|9299.57|9179.57|9300.98|9180.98|9299.57|9179.57|10
1653333010000|2022-05-23 19:10:10|9299.18|9179.18|9298.48|9178.48|9299.37|9179.37|9298.01|9178.01|10
1653333020000|2022-05-23 19:10:20|9298.39|9178.39|9296.23|9176.23|9298.61|9178.61|9296.22|9176.22|10
1653333030000|2022-05-23 19:10:30|9295.72|9175.72|9293.66|9173.66|9295.97|9175.97|9293.66|9173.66|9
1653333040000|2022-05-23 19:10:40|9292.64|9172.64|9288.48|9168.48|9292.64|9172.64|9288.48|9168.48|9
1653333050000|2022-05-23 19:10:50|9287.05|9167.05|9284.94|9164.94|9287.05|9167.05|9284.82|9164.82|10
1653333060000|2022-05-23 19:11:00|9284.57|9164.57|9280.09|9160.09|9284.57|9164.57|9279.9|9159.9|10
1653333070000|2022-05-23 19:11:10|9280.57|9160.57|9281.16|9161.16|9281.44|9161.44|9280.07|9160.07|10
1653333080000|2022-05-23 19:11:20|9280.76|9160.76|9283.77|9163.77|9284.07|9164.07|9280.76|9160.76|10
1653333090000|2022-05-23 19:11:30|9284.09|9164.09|9286.68|9166.68|9287.11|9167.11|9284.09|9164.09|10
1653333100000|2022-05-23 19:11:40|9286.89|9166.89|9284.54|9164.54|9286.89|9166.89|9284.54|9164.54|10
1653333110000|2022-05-23 19:11:50|9284.42|9164.42|9280|9160|9284.42|9164.42|9280|9160|10
1653333120000|2022-05-23 19:12:00|9279.75|9159.75|9275.04|9155.04|9279.75|9159.75|9275.04|9155.04|9
1653333130000|2022-05-23 19:12:10|9273.92|9153.92|9271.34|9151.34|9273.92|9153.92|9271.34|9151.34|9
1653333140000|2022-05-23 19:12:20|9270.97|9150.97|9268.84|9148.84|9270.97|9150.97|9267.94|9147.94|10
1653333150000|2022-05-23 19:12:30|9268.74|9148.74|9267.41|9147.41|9269.39|9149.39|9267.41|9147.41|10
1653333160000|2022-05-23 19:12:40|9266.59|9146.59|9259.91|9139.91|9266.87|9146.87|9259.91|9139.91|10
1653333170000|2022-05-23 19:12:50|9258.75|9138.75|9257.82|9137.82|9258.75|9138.75|9256.93|9136.93|10
1653333180000|2022-05-23 19:13:00|9257.45|9137.45|9259.47|9139.47|9259.47|9139.47|9257.37|9137.37|10
1653333190000|2022-05-23 19:13:10|9259.19|9139.19|9254.76|9134.76|9259.19|9139.19|9254.76|9134.76|10
1653333200000|2022-05-23 19:13:20|9254.59|9134.59|9252.04|9132.04|9254.96|9134.96|9252.04|9132.04|10
1653333210000|2022-05-23 19:13:30|9252.14|9132.14|9251.34|9131.34|9252.14|9132.14|9250.93|9130.93|10
1653333220000|2022-05-23 19:13:40|9251.58|9131.58|9254.84|9134.84|9254.84|9134.84|9251.46|9131.46|10
1653333230000|2022-05-23 19:13:50|9255.1|9135.1|9259.84|9139.84|9259.84|9139.84|9254.64|9134.64|10
1653333240000|2022-05-23 19:14:00|9261|9141|9259.57|9139.57|9261|9141|9258.89|9138.89|10
1653333250000|2022-05-23 19:14:10|9258.44|9138.44|9257.89|9137.89|9258.44|9138.44|9257.77|9137.77|10
1653333260000|2022-05-23 19:14:20|9257.19|9137.19|9255.51|9135.51|9257.19|9137.19|9255.51|9135.51|10
1653333270000|2022-05-23 19:14:30|9255.38|9135.38|9255.56|9135.56|9256.21|9136.21|9255.24|9135.24|9
1653333280000|2022-05-23 19:14:40|9255.96|9135.96|9256.52|9136.52|9256.57|9136.57|9255.39|9135.39|9
1653333290000|2022-05-23 19:14:50|9256.61|9136.61|9256.55|9136.55|9257.21|9137.21|9256.4|9136.4|10
1653333300000|2022-05-23 19:15:00|9256.79|9136.79|9254.13|9134.13|9256.79|9136.79|9254.13|9134.13|10
1653333310000|2022-05-23 19:15:10|9254.04|9134.04|9251.32|9131.32|9254.59|9134.59|9251.32|9131.32|10
1653333320000|2022-05-23 19:15:20|9252.19|9132.19|9239.38|9119.38|9252.19|9132.19|9239.38|9119.38|10
1653333330000|2022-05-23 19:15:30|9240.09|9120.09|9234.64|9114.64|9240.09|9120.09|9233.79|9113.79|10
1653333340000|2022-05-23 19:15:40|9234.53|9114.53|9229.96|9109.96|9236.02|9116.02|9229.96|9109.96|10
1653333350000|2022-05-23 19:15:50|9229.73|9109.73|9215.27|9095.27|9229.73|9109.73|9215.21|9095.21|10
1653333360000|2022-05-23 19:16:00|9215.24|9095.24|9216.43|9096.43|9216.43|9096.43|9212.41|9092.41|10
1653333370000|2022-05-23 19:16:10|9216.71|9096.71|9211.97|9091.97|9218.32|9098.32|9211.97|9091.97|10
1653333380000|2022-05-23 19:16:20|9213.64|9093.64|9204.6|9084.6|9213.64|9093.64|9204.6|9084.6|10
1653333390000|2022-05-23 19:16:30|9205.87|9085.87|9183.39|9063.39|9205.87|9085.87|9183.39|9063.39|10
1653333400000|2022-05-23 19:16:40|9181.92|9061.92|9181.02|9061.02|9182.07|9062.07|9179.41|9059.41|10
1653333410000|2022-05-23 19:16:50|9178.13|9058.13|9174.13|9054.13|9178.13|9058.13|9174.13|9054.13|10
1653333420000|2022-05-23 19:17:00|9173.91|9053.91|9183.48|9063.48|9183.48|9063.48|9173.91|9053.91|10
1653333430000|2022-05-23 19:17:10|9183.72|9063.72|9187.39|9067.39|9189.06|9069.06|9183.72|9063.72|10
1653333440000|2022-05-23 19:17:20|9190.39|9070.39|9196.41|9076.41|9197.13|9077.13|9190.39|9070.39|10
1653333450000|2022-05-23 19:17:30|9197.52|9077.52|9196.41|9076.41|9197.54|9077.54|9196.41|9076.41|10
1653333460000|2022-05-23 19:17:40|9196.45|9076.45|9197.17|9077.17|9197.46|9077.46|9196.32|9076.32|10
1653333470000|2022-05-23 19:17:50|9196.57|9076.57|9190.36|9070.36|9196.57|9076.57|9190.36|9070.36|10
1653333480000|2022-05-23 19:18:00|9189.59|9069.59|9186.79|9066.79|9189.59|9069.59|9186.06|9066.06|10
1653333490000|2022-05-23 19:18:10|9186.48|9066.48|9185.42|9065.42|9186.48|9066.48|9185.03|9065.03|10
1653333500000|2022-05-23 19:18:20|9185.57|9065.57|9185.97|9065.97|9186.89|9066.89|9184.93|9064.93|10
1653333510000|2022-05-23 19:18:30|9186.13|9066.13|9195.53|9075.53|9195.53|9075.53|9186.13|9066.13|10
1653333520000|2022-05-23 19:18:40|9196.15|9076.15|9196.6|9076.6|9196.65|9076.65|9195.5|9075.5|10
1653333530000|2022-05-23 19:18:50|9198.29|9078.29|9204.02|9084.02|9204.02|9084.02|9197.45|9077.45|10
1653333540000|2022-05-23 19:19:00|9203.36|9083.36|9204.69|9084.69|9204.69|9084.69|9203.24|9083.24|10
1653333550000|2022-05-23 19:19:10|9204.12|9084.12|9203.82|9083.82|9204.12|9084.12|9202.68|9082.68|10
1653333560000|2022-05-23 19:19:20|9204.56|9084.56|9203.49|9083.49|9205.09|9085.09|9203.49|9083.49|10
1653333570000|2022-05-23 19:19:30|9203.75|9083.75|9204.43|9084.43|9204.89|9084.89|9203.75|9083.75|10
1653333580000|2022-05-23 19:19:40|9204.61|9084.61|9201.61|9081.61|9204.61|9084.61|9201.61|9081.61|10
1653333590000|2022-05-23 19:19:50|9201.43|9081.43|9204.32|9084.32|9204.32|9084.32|9201.41|9081.41|10
1653333600000|2022-05-23 19:20:00|9204.15|9084.15|9206.15|9086.15|9206.15|9086.15|9204.15|9084.15|10
1653333610000|2022-05-23 19:20:10|9206.04|9086.04|9207.28|9087.28|9207.28|9087.28|9205.98|9085.98|10
1653333620000|2022-05-23 19:20:20|9207.37|9087.37|9208.88|9088.88|9208.88|9088.88|9207.3|9087.3|10
1653333630000|2022-05-23 19:20:30|9208.91|9088.91|9209.4|9089.4|9209.42|9089.42|9208.54|9088.54|10
1653333640000|2022-05-23 19:20:40|9209.5|9089.5|9208.65|9088.65|9209.5|9089.5|9208.65|9088.65|10
1653333650000|2022-05-23 19:20:50|9208.01|9088.01|9205.39|9085.39|9208.01|9088.01|9205.39|9085.39|10
1653333660000|2022-05-23 19:21:00|9204.81|9084.81|9200.98|9080.98|9204.81|9084.81|9200.71|9080.71|10
1653333670000|2022-05-23 19:21:10|9201.6|9081.6|9197.56|9077.56|9201.6|9081.6|9197.56|9077.56|10
1653333680000|2022-05-23 19:21:20|9196.99|9076.99|9197.23|9077.23|9197.33|9077.33|9196.02|9076.02|10
1653333690000|2022-05-23 19:21:30|9197.27|9077.27|9198.71|9078.71|9198.71|9078.71|9196.92|9076.92|10
1653333700000|2022-05-23 19:21:40|9198.8|9078.8|9200.82|9080.82|9200.82|9080.82|9198.8|9078.8|10
1653333710000|2022-05-23 19:21:50|9201.07|9081.07|9199.95|9079.95|9201.07|9081.07|9199.95|9079.95|10
1653333720000|2022-05-23 19:22:00|9200.52|9080.52|9200.94|9080.94|9201.12|9081.12|9199.98|9079.98|10
1653333730000|2022-05-23 19:22:10|9200.8|9080.8|9200.06|9080.06|9201.03|9081.03|9200.06|9080.06|10
1653333740000|2022-05-23 19:22:20|9200.39|9080.39|9198.39|9078.39|9200.56|9080.56|9198.27|9078.27|10
1653333750000|2022-05-23 19:22:30|9198.35|9078.35|9195.61|9075.61|9198.35|9078.35|9195.61|9075.61|10
1653333760000|2022-05-23 19:22:40|9195.31|9075.31|9194.29|9074.29|9195.31|9075.31|9193.95|9073.95|10
1653333770000|2022-05-23 19:22:50|9194.41|9074.41|9195.52|9075.52|9195.52|9075.52|9193.02|9073.02|10
1653333780000|2022-05-23 19:23:00|9195.57|9075.57|9194.71|9074.71|9196.29|9076.29|9194.71|9074.71|10
1653333790000|2022-05-23 19:23:10|9194.74|9074.74|9189.47|9069.47|9194.74|9074.74|9189.47|9069.47|10
1653333800000|2022-05-23 19:23:20|9188.27|9068.27|9179.54|9059.54|9188.27|9068.27|9179.54|9059.54|10
1653333810000|2022-05-23 19:23:30|9180.27|9060.27|9171.52|9051.52|9180.27|9060.27|9171.52|9051.52|10
1653333820000|2022-05-23 19:23:40|9171.84|9051.84|9172.11|9052.11|9173.48|9053.48|9171.56|9051.56|10
1653333830000|2022-05-23 19:23:50|9171.74|9051.74|9167.7|9047.7|9171.81|9051.81|9167.39|9047.39|10
1653333840000|2022-05-23 19:24:00|9166.47|9046.47|9164.6|9044.6|9166.47|9046.47|9164.27|9044.27|10
1653333850000|2022-05-23 19:24:10|9164.35|9044.35|9167.62|9047.62|9167.62|9047.62|9164.35|9044.35|10
1653333860000|2022-05-23 19:24:20|9166.01|9046.01|9168.16|9048.16|9168.95|9048.95|9165.88|9045.88|9
1653333870000|2022-05-23 19:24:30|9168.28|9048.28|9169.05|9049.05|9169.45|9049.45|9168.08|9048.08|10
1653333880000|2022-05-23 19:24:40|9170|9050|9169.53|9049.53|9171.39|9051.39|9169.33|9049.33|10
1653333890000|2022-05-23 19:24:50|9170.28|9050.28|9170.53|9050.53|9172.12|9052.12|9170.01|9050.01|10
1653333900000|2022-05-23 19:25:00|9170.51|9050.51|9170.88|9050.88|9170.88|9050.88|9169.7|9049.7|10
1653333910000|2022-05-23 19:25:10|9170.77|9050.77|9171.94|9051.94|9172.2|9052.2|9170.58|9050.58|10
1653333920000|2022-05-23 19:25:20|9171.72|9051.72|9168.98|9048.98|9171.72|9051.72|9168.98|9048.98|10
1653333930000|2022-05-23 19:25:30|9168.97|9048.97|9163.52|9043.52|9168.97|9048.97|9163.52|9043.52|10
1653333940000|2022-05-23 19:25:40|9163.9|9043.9|9160.92|9040.92|9163.9|9043.9|9160.57|9040.57|10
1653333950000|2022-05-23 19:25:50|9160.82|9040.82|9158.85|9038.85|9161.04|9041.04|9158.85|9038.85|10
1653333960000|2022-05-23 19:26:00|9160.04|9040.04|9157.3|9037.3|9160.04|9040.04|9157.18|9037.18|10
1653333970000|2022-05-23 19:26:10|9157.79|9037.79|9150.33|9030.33|9157.9|9037.9|9149.95|9029.95|10
1653333980000|2022-05-23 19:26:20|9149.32|9029.32|9148.27|9028.27|9150.91|9030.91|9148.11|9028.11|10
1653333990000|2022-05-23 19:26:30|9147.67|9027.67|9138.86|9018.86|9147.67|9027.67|9138.86|9018.86|10
1653334000000|2022-05-23 19:26:40|9138.02|9018.02|9132.7|9012.7|9138.02|9018.02|9132.7|9012.7|10
1653334010000|2022-05-23 19:26:50|9132.46|9012.46|9135.87|9015.87|9135.87|9015.87|9132.3|9012.3|10
1653334020000|2022-05-23 19:27:00|9135.69|9015.69|9137.06|9017.06|9138.51|9018.51|9135.69|9015.69|10
1653334030000|2022-05-23 19:27:10|9136.78|9016.78|9146.3|9026.3|9146.3|9026.3|9136.78|9016.78|10
1653334040000|2022-05-23 19:27:20|9146.9|9026.9|9153.23|9033.23|9153.26|9033.26|9146.76|9026.76|10
1653334050000|2022-05-23 19:27:30|9153.63|9033.63|9155.71|9035.71|9156.09|9036.09|9153.63|9033.63|10
1653334060000|2022-05-23 19:27:40|9156.36|9036.36|9157.15|9037.15|9157.15|9037.15|9156.2|9036.2|10
1653334070000|2022-05-23 19:27:50|9157.16|9037.16|9158.37|9038.37|9159.46|9039.46|9157.16|9037.16|9
1653334080000|2022-05-23 19:28:00|9158.57|9038.57|9168.64|9048.64|9168.64|9048.64|9158.57|9038.57|10
1653334090000|2022-05-23 19:28:10|9169.51|9049.51|9168.02|9048.02|9169.57|9049.57|9168.02|9048.02|9
1653334100000|2022-05-23 19:28:20|9167.4|9047.4|9168.51|9048.51|9168.51|9048.51|9167.4|9047.4|9
1653334110000|2022-05-23 19:28:30|9168.6|9048.6|9168.8|9048.8|9169.83|9049.83|9168.17|9048.17|8
1653334120000|2022-05-23 19:28:40|9168.85|9048.85|9167.52|9047.52|9168.85|9048.85|9167.52|9047.52|10
1653334130000|2022-05-23 19:28:50|9166.99|9046.99|9162.91|9042.91|9166.99|9046.99|9162.91|9042.91|10
1653334140000|2022-05-23 19:29:00|9162.38|9042.38|9162.29|9042.29|9163.21|9043.21|9161.45|9041.45|10
1653334150000|2022-05-23 19:29:10|9163.45|9043.45|9159.52|9039.52|9163.45|9043.45|9159.38|9039.38|10
1653334160000|2022-05-23 19:29:20|9158.79|9038.79|9158.1|9038.1|9159.53|9039.53|9158.02|9038.02|10
1653334170000|2022-05-23 19:29:30|9158.06|9038.06|9158.31|9038.31|9158.67|9038.67|9157.1|9037.1|10
1653334180000|2022-05-23 19:29:40|9158.06|9038.06|9156.48|9036.48|9158.06|9038.06|9155.83|9035.83|9
1653334190000|2022-05-23 19:29:50|9156.56|9036.56|9155.86|9035.86|9156.67|9036.67|9155.86|9035.86|10
1653334200000|2022-05-23 19:30:00|9155.72|9035.72|9157.18|9037.18|9157.18|9037.18|9155.04|9035.04|10
1653334210000|2022-05-23 19:30:10|9157.38|9037.38|9156|9036|9157.38|9037.38|9155.79|9035.79|10
1653334220000|2022-05-23 19:30:20|9155.65|9035.65|9155.43|9035.43|9156.17|9036.17|9155.43|9035.43|10
1653334230000|2022-05-23 19:30:30|9154.9|9034.9|9152.76|9032.76|9155.03|9035.03|9151.59|9031.59|10
1653334240000|2022-05-23 19:30:40|9152.54|9032.54|9148.9|9028.9|9152.54|9032.54|9148.9|9028.9|10
1653334250000|2022-05-23 19:30:50|9148.84|9028.84|9147.36|9027.36|9149.11|9029.11|9147.36|9027.36|9
1653334260000|2022-05-23 19:31:00|9148.09|9028.09|9143.79|9023.79|9148.09|9028.09|9143.79|9023.79|10
1653334270000|2022-05-23 19:31:10|9143.73|9023.73|9143.11|9023.11|9143.73|9023.73|9141.96|9021.96|10
1653334280000|2022-05-23 19:31:20|9143.3|9023.3|9145.05|9025.05|9145.31|9025.31|9143.3|9023.3|10
1653334290000|2022-05-23 19:31:30|9145.7|9025.7|9151.25|9031.25|9151.25|9031.25|9145.7|9025.7|10
1653334300000|2022-05-23 19:31:40|9150.73|9030.73|9159.86|9039.86|9159.86|9039.86|9150.73|9030.73|10
1653334310000|2022-05-23 19:31:50|9160.86|9040.86|9174.21|9054.21|9174.21|9054.21|9160.86|9040.86|10
1653334320000|2022-05-23 19:32:00|9175.71|9055.71|9183.7|9063.7|9183.7|9063.7|9175.71|9055.71|10
1653334330000|2022-05-23 19:32:10|9184.21|9064.21|9184.56|9064.56|9185.41|9065.41|9184.21|9064.21|10
1653334340000|2022-05-23 19:32:20|9184.26|9064.26|9184.37|9064.37|9185.24|9065.24|9184.26|9064.26|9
1653334350000|2022-05-23 19:32:30|9184.79|9064.79|9182.37|9062.37|9184.79|9064.79|9182.37|9062.37|10
1653334360000|2022-05-23 19:32:40|9182.3|9062.3|9176.66|9056.66|9182.3|9062.3|9176.66|9056.66|10
1653334370000|2022-05-23 19:32:50|9176.55|9056.55|9175.54|9055.54|9176.55|9056.55|9175.39|9055.39|10
1653334380000|2022-05-23 19:33:00|9175.95|9055.95|9178.44|9058.44|9178.53|9058.53|9175.95|9055.95|10
1653334390000|2022-05-23 19:33:10|9178.99|9058.99|9182.4|9062.4|9182.4|9062.4|9178.99|9058.99|10
1653334400000|2022-05-23 19:33:20|9182.72|9062.72|9180.18|9060.18|9182.72|9062.72|9180.18|9060.18|10
1653334410000|2022-05-23 19:33:30|9180.15|9060.15|9180.22|9060.22|9180.33|9060.33|9179.58|9059.58|9
1653334420000|2022-05-23 19:33:40|9180.28|9060.28|9181.28|9061.28|9181.31|9061.31|9179.59|9059.59|10
1653334430000|2022-05-23 19:33:50|9181.58|9061.58|9181.74|9061.74|9182.11|9062.11|9181.35|9061.35|10
1653334440000|2022-05-23 19:34:00|9181.61|9061.61|9181.44|9061.44|9181.75|9061.75|9181.27|9061.27|10
1653334450000|2022-05-23 19:34:10|9181.1|9061.1|9182.62|9062.62|9182.66|9062.66|9181.1|9061.1|10
1653334460000|2022-05-23 19:34:20|9182.86|9062.86|9180.51|9060.51|9183.56|9063.56|9180.51|9060.51|10
1653334470000|2022-05-23 19:34:30|9180|9060|9180|9060|9180.3|9060.3|9179.6|9059.6|10
1653334480000|2022-05-23 19:34:40|9179.84|9059.84|9179.27|9059.27|9179.88|9059.88|9179.22|9059.22|10
1653334490000|2022-05-23 19:34:50|9180.44|9060.44|9181.44|9061.44|9181.46|9061.46|9180.15|9060.15|10
1653334500000|2022-05-23 19:35:00|9181.42|9061.42|9179.86|9059.86|9181.42|9061.42|9179.62|9059.62|10
1653334510000|2022-05-23 19:35:10|9180.25|9060.25|9180.34|9060.34|9181.34|9061.34|9180.19|9060.19|10
1653334520000|2022-05-23 19:35:20|9180.65|9060.65|9179.74|9059.74|9180.65|9060.65|9179.74|9059.74|10
1653334530000|2022-05-23 19:35:30|9179.72|9059.72|9179.54|9059.54|9180.14|9060.14|9178.95|9058.95|10
1653334540000|2022-05-23 19:35:40|9180.09|9060.09|9179.4|9059.4|9180.09|9060.09|9178.93|9058.93|10
1653334550000|2022-05-23 19:35:50|9179.5|9059.5|9177.9|9057.9|9179.78|9059.78|9177.43|9057.43|10
1653334560000|2022-05-23 19:36:00|9177.71|9057.71|9175.09|9055.09|9177.71|9057.71|9175.09|9055.09|10
1653334570000|2022-05-23 19:36:10|9175.05|9055.05|9172.03|9052.03|9175.4|9055.4|9172.03|9052.03|10
1653334580000|2022-05-23 19:36:20|9171.36|9051.36|9172.09|9052.09|9172.24|9052.24|9171.25|9051.25|10
1653334590000|2022-05-23 19:36:30|9171.95|9051.95|9171.19|9051.19|9172.05|9052.05|9170.67|9050.67|10
1653334600000|2022-05-23 19:36:40|9171.09|9051.09|9172.13|9052.13|9172.19|9052.19|9171.03|9051.03|10
1653334610000|2022-05-23 19:36:50|9172.16|9052.16|9171.45|9051.45|9172.59|9052.59|9171.45|9051.45|10
1653334620000|2022-05-23 19:37:00|9171.48|9051.48|9168|9048|9171.51|9051.51|9168|9048|10
1653334630000|2022-05-23 19:37:10|9168.04|9048.04|9165.13|9045.13|9168.04|9048.04|9165.13|9045.13|10
1653334640000|2022-05-23 19:37:20|9165.04|9045.04|9161.96|9041.96|9165.06|9045.06|9161.96|9041.96|9
1653334650000|2022-05-23 19:37:30|9161.63|9041.63|9158.58|9038.58|9161.63|9041.63|9158.45|9038.45|10
1653334660000|2022-05-23 19:37:40|9158.91|9038.91|9160.15|9040.15|9160.15|9040.15|9158.91|9038.91|10
1653334670000|2022-05-23 19:37:50|9159.99|9039.99|9162.57|9042.57|9162.57|9042.57|9159.99|9039.99|10
1653334680000|2022-05-23 19:38:00|9162.64|9042.64|9162.25|9042.25|9162.97|9042.97|9162.25|9042.25|10
1653334690000|2022-05-23 19:38:10|9162.61|9042.61|9161.17|9041.17|9162.61|9042.61|9160.61|9040.61|10
1653334700000|2022-05-23 19:38:20|9160.66|9040.66|9160.05|9040.05|9160.77|9040.77|9160.05|9040.05|10
1653334710000|2022-05-23 19:38:30|9160.14|9040.14|9160.27|9040.27|9160.63|9040.63|9160.14|9040.14|10
1653334720000|2022-05-23 19:38:40|9160.35|9040.35|9158.08|9038.08|9160.35|9040.35|9158.08|9038.08|10
1653334730000|2022-05-23 19:38:50|9157.79|9037.79|9156.86|9036.86|9157.79|9037.79|9156.86|9036.86|10
1653334740000|2022-05-23 19:39:00|9156.84|9036.84|9155.37|9035.37|9156.84|9036.84|9155.37|9035.37|10
1653334750000|2022-05-23 19:39:10|9155.59|9035.59|9153.97|9033.97|9155.59|9035.59|9153.97|9033.97|10
1653334760000|2022-05-23 19:39:20|9153.49|9033.49|9151.64|9031.64|9153.49|9033.49|9151.38|9031.38|10
1653334770000|2022-05-23 19:39:30|9151.56|9031.56|9147.33|9027.33|9151.86|9031.86|9147.33|9027.33|10
1653334780000|2022-05-23 19:39:40|9147.37|9027.37|9147.39|9027.39|9147.39|9027.39|9146.53|9026.53|10
1653334790000|2022-05-23 19:39:50|9147.15|9027.15|9147.39|9027.39|9147.39|9027.39|9145.83|9025.83|10
1653334800000|2022-05-23 19:40:00|9147.32|9027.32|9147.57|9027.57|9148.18|9028.18|9147.32|9027.32|9
1653334810000|2022-05-23 19:40:10|9147.74|9027.74|9146.41|9026.41|9147.76|9027.76|9146.41|9026.41|10
1653334820000|2022-05-23 19:40:20|9146.35|9026.35|9145.74|9025.74|9146.46|9026.46|9145.61|9025.61|10
1653334830000|2022-05-23 19:40:30|9145.68|9025.68|9143.48|9023.48|9145.68|9025.68|9143.48|9023.48|10
1653334840000|2022-05-23 19:40:40|9143.02|9023.02|9144.12|9024.12|9144.12|9024.12|9142.91|9022.91|10
1653334850000|2022-05-23 19:40:50|9144.1|9024.1|9142.63|9022.63|9144.1|9024.1|9142.5|9022.5|10
1653334860000|2022-05-23 19:41:00|9143|9023|9146.38|9026.38|9146.38|9026.38|9143|9023|10
1653334870000|2022-05-23 19:41:10|9146.33|9026.33|9148.93|9028.93|9148.93|9028.93|9146.33|9026.33|10
1653334880000|2022-05-23 19:41:20|9149.28|9029.28|9153.28|9033.28|9153.4|9033.4|9149.28|9029.28|10
1653334890000|2022-05-23 19:41:30|9153.74|9033.74|9155.48|9035.48|9155.48|9035.48|9153.74|9033.74|10
1653334900000|2022-05-23 19:41:40|9155.51|9035.51|9156.4|9036.4|9156.92|9036.92|9155.5|9035.5|9
1653334910000|2022-05-23 19:41:50|9156.13|9036.13|9156.23|9036.23|9156.6|9036.6|9155.87|9035.87|10
1653334920000|2022-05-23 19:42:00|9156.12|9036.12|9154.79|9034.79|9156.12|9036.12|9154.79|9034.79|10
1653334930000|2022-05-23 19:42:10|9154.44|9034.44|9151.4|9031.4|9154.44|9034.44|9151.4|9031.4|10
1653334940000|2022-05-23 19:42:20|9151.5|9031.5|9148.57|9028.57|9151.5|9031.5|9148.57|9028.57|10
1653334950000|2022-05-23 19:42:30|9147.28|9027.28|9140.95|9020.95|9147.28|9027.28|9140.95|9020.95|10
1653334960000|2022-05-23 19:42:40|9141|9021|9141.6|9021.6|9141.6|9021.6|9140.26|9020.26|10
1653334970000|2022-05-23 19:42:50|9141.74|9021.74|9141.64|9021.64|9142.07|9022.07|9141.57|9021.57|10
1653334980000|2022-05-23 19:43:00|9142.29|9022.29|9141.32|9021.32|9142.29|9022.29|9141.32|9021.32|10
1653334990000|2022-05-23 19:43:10|9140.76|9020.76|9133.65|9013.65|9140.76|9020.76|9133.65|9013.65|10
1653335000000|2022-05-23 19:43:20|9133.28|9013.28|9131.14|9011.14|9133.28|9013.28|9131.14|9011.14|10
1653335010000|2022-05-23 19:43:30|9131.37|9011.37|9129.3|9009.3|9131.87|9011.87|9128.97|9008.97|10
1653335020000|2022-05-23 19:43:40|9128.75|9008.75|9128.66|9008.66|9129.37|9009.37|9128.36|9008.36|10
1653335030000|2022-05-23 19:43:50|9128.83|9008.83|9128.1|9008.1|9128.83|9008.83|9127.46|9007.46|9
1653335040000|2022-05-23 19:44:00|9127.7|9007.7|9124.96|9004.96|9127.74|9007.74|9124.91|9004.91|10
1653335050000|2022-05-23 19:44:10|9123.08|9003.08|9119.81|8999.81|9123.08|9003.08|9119.42|8999.42|10
1653335060000|2022-05-23 19:44:20|9119.65|8999.65|9120.76|9000.76|9121.69|9001.69|9119.65|8999.65|10
1653335070000|2022-05-23 19:44:30|9121.98|9001.98|9123.25|9003.25|9123.25|9003.25|9121.56|9001.56|10
1653335080000|2022-05-23 19:44:40|9124.61|9004.61|9126.82|9006.82|9127.1|9007.1|9124.61|9004.61|10
1653335090000|2022-05-23 19:44:50|9126.83|9006.83|9128.78|9008.78|9129.5|9009.5|9125.99|9005.99|10
1653335100000|2022-05-23 19:45:00|9129.88|9009.88|9131.86|9011.86|9131.86|9011.86|9129.01|9009.01|10
1653335110000|2022-05-23 19:45:10|9132.06|9012.06|9133.38|9013.38|9133.42|9013.42|9132.06|9012.06|10
1653335120000|2022-05-23 19:45:20|9134.03|9014.03|9131|9011|9134.03|9014.03|9131|9011|10
1653335130000|2022-05-23 19:45:30|9131.08|9011.08|9128.39|9008.39|9131.08|9011.08|9128.02|9008.02|10
1653335140000|2022-05-23 19:45:40|9128.23|9008.23|9124.32|9004.32|9128.23|9008.23|9124.32|9004.32|10
1653335150000|2022-05-23 19:45:50|9124.37|9004.37|9122.87|9002.87|9124.37|9004.37|9122.85|9002.85|9
1653335160000|2022-05-23 19:46:00|9122.85|9002.85|9122.07|9002.07|9122.86|9002.86|9121.57|9001.57|10
1653335170000|2022-05-23 19:46:10|9122.22|9002.22|9119.8|8999.8|9122.22|9002.22|9119.25|8999.25|10
1653335180000|2022-05-23 19:46:20|9119.35|8999.35|9118.36|8998.36|9120.01|9000.01|9118.16|8998.16|10
1653335190000|2022-05-23 19:46:30|9117.64|8997.64|9117.17|8997.17|9117.73|8997.73|9117.14|8997.14|10
1653335200000|2022-05-23 19:46:40|9117.03|8997.03|9117.61|8997.61|9117.84|8997.84|9116.84|8996.84|10
1653335210000|2022-05-23 19:46:50|9117.78|8997.78|9117.93|8997.93|9118.12|8998.12|9116.3|8996.3|10
1653335220000|2022-05-23 19:47:00|9119.55|8999.55|9122.32|9002.32|9122.92|9002.92|9119.55|8999.55|10
1653335230000|2022-05-23 19:47:10|9122.11|9002.11|9123.6|9003.6|9123.95|9003.95|9122.11|9002.11|10
1653335240000|2022-05-23 19:47:20|9123.59|9003.59|9126.42|9006.42|9126.53|9006.53|9123.59|9003.59|10
1653335250000|2022-05-23 19:47:30|9126.39|9006.39|9127.65|9007.65|9127.65|9007.65|9125.61|9005.61|10
1653335260000|2022-05-23 19:47:40|9126.85|9006.85|9129.33|9009.33|9129.33|9009.33|9126.85|9006.85|10
1653335270000|2022-05-23 19:47:50|9128.97|9008.97|9129.93|9009.93|9130.77|9010.77|9128.97|9008.97|10
1653335280000|2022-05-23 19:48:00|9129.98|9009.98|9132.83|9012.83|9132.83|9012.83|9129.98|9009.98|10
1653335290000|2022-05-23 19:48:10|9132.26|9012.26|9132.18|9012.18|9133.24|9013.24|9132.18|9012.18|10
1653335300000|2022-05-23 19:48:20|9131.99|9011.99|9134.59|9014.59|9134.59|9014.59|9131.99|9011.99|10
1653335310000|2022-05-23 19:48:30|9134.62|9014.62|9134.82|9014.82|9134.82|9014.82|9133.94|9013.94|10
1653335320000|2022-05-23 19:48:40|9134.28|9014.28|9134.47|9014.47|9134.69|9014.69|9133.8|9013.8|10
1653335330000|2022-05-23 19:48:50|9135.01|9015.01|9135.4|9015.4|9135.4|9015.4|9134.22|9014.22|10
1653335340000|2022-05-23 19:49:00|9135.42|9015.42|9134.39|9014.39|9136.39|9016.39|9134.39|9014.39|10
1653335350000|2022-05-23 19:49:10|9134.51|9014.51|9132.8|9012.8|9135.18|9015.18|9132.55|9012.55|10
1653335360000|2022-05-23 19:49:20|9132.33|9012.33|9127.19|9007.19|9132.33|9012.33|9127.19|9007.19|10
1653335370000|2022-05-23 19:49:30|9128.12|9008.12|9126.79|9006.79|9128.16|9008.16|9126.18|9006.18|10
1653335380000|2022-05-23 19:49:40|9126.65|9006.65|9126.37|9006.37|9126.75|9006.75|9126.23|9006.23|10
1653335390000|2022-05-23 19:49:50|9125.99|9005.99|9125.53|9005.53|9126.22|9006.22|9125.33|9005.33|10
1653335400000|2022-05-23 19:50:00|9125.98|9005.98|9129.31|9009.31|9129.31|9009.31|9125.6|9005.6|10
1653335410000|2022-05-23 19:50:10|9129.53|9009.53|9135.92|9015.92|9135.92|9015.92|9129.26|9009.26|10
1653335420000|2022-05-23 19:50:20|9136.26|9016.26|9136.7|9016.7|9136.97|9016.97|9135.36|9015.36|10
1653335430000|2022-05-23 19:50:30|9137.92|9017.92|9144.2|9024.2|9144.2|9024.2|9137.54|9017.54|10
1653335440000|2022-05-23 19:50:40|9144.9|9024.9|9148.16|9028.16|9148.16|9028.16|9144.9|9024.9|10
1653335450000|2022-05-23 19:50:50|9148.29|9028.29|9153.25|9033.25|9153.25|9033.25|9148.29|9028.29|10
1653335460000|2022-05-23 19:51:00|9153.49|9033.49|9154.5|9034.5|9154.5|9034.5|9152.97|9032.97|9
1653335470000|2022-05-23 19:51:10|9154.69|9034.69|9156.88|9036.88|9157.29|9037.29|9154.69|9034.69|10
1653335480000|2022-05-23 19:51:20|9157.16|9037.16|9157.22|9037.22|9159.01|9039.01|9157.16|9037.16|10
1653335490000|2022-05-23 19:51:30|9157|9037|9160.13|9040.13|9160.13|9040.13|9157|9037|10
1653335500000|2022-05-23 19:51:40|9160.27|9040.27|9161.27|9041.27|9161.48|9041.48|9160.27|9040.27|10
1653335510000|2022-05-23 19:51:50|9161.59|9041.59|9156.99|9036.99|9161.59|9041.59|9156.99|9036.99|10
1653335520000|2022-05-23 19:52:00|9157.36|9037.36|9154.25|9034.25|9157.42|9037.42|9154.25|9034.25|10
1653335530000|2022-05-23 19:52:10|9153.93|9033.93|9152.41|9032.41|9153.93|9033.93|9152.41|9032.41|10
1653335540000|2022-05-23 19:52:20|9152.53|9032.53|9151.05|9031.05|9152.53|9032.53|9151.05|9031.05|10
1653335550000|2022-05-23 19:52:30|9151.44|9031.44|9149.2|9029.2|9151.44|9031.44|9149.2|9029.2|10
1653335560000|2022-05-23 19:52:40|9150.04|9030.04|9148.14|9028.14|9150.04|9030.04|9148.1|9028.1|10
1653335570000|2022-05-23 19:52:50|9148.02|9028.02|9147.01|9027.01|9148.02|9028.02|9146.95|9026.95|10
1653335580000|2022-05-23 19:53:00|9147.2|9027.2|9147|9027|9147.79|9027.79|9146.85|9026.85|10
1653335590000|2022-05-23 19:53:10|9147.19|9027.19|9146.53|9026.53|9147.19|9027.19|9146.28|9026.28|10
1653335600000|2022-05-23 19:53:20|9146.54|9026.54|9145.3|9025.3|9146.57|9026.57|9145.3|9025.3|10
1653335610000|2022-05-23 19:53:30|9145.37|9025.37|9140.38|9020.38|9145.37|9025.37|9140.38|9020.38|10
1653335620000|2022-05-23 19:53:40|9140.21|9020.21|9134.49|9014.49|9140.21|9020.21|9134.43|9014.43|10
1653335630000|2022-05-23 19:53:50|9134.85|9014.85|9133.33|9013.33|9134.85|9014.85|9133.33|9013.33|10
1653335640000|2022-05-23 19:54:00|9133.12|9013.12|9124.02|9004.02|9133.12|9013.12|9124.02|9004.02|10
1653335650000|2022-05-23 19:54:10|9123|9003|9120.82|9000.82|9123|9003|9120.82|9000.82|10
1653335660000|2022-05-23 19:54:20|9119.84|8999.84|9115.79|8995.79|9119.84|8999.84|9115.79|8995.79|10
1653335670000|2022-05-23 19:54:30|9115.51|8995.51|9115.87|8995.87|9116.18|8996.18|9115.17|8995.17|10
1653335680000|2022-05-23 19:54:40|9116.11|8996.11|9117.69|8997.69|9117.96|8997.96|9116.11|8996.11|10
1653335690000|2022-05-23 19:54:50|9117.8|8997.8|9119.28|8999.28|9119.28|8999.28|9117.77|8997.77|10
1653335700000|2022-05-23 19:55:00|9119.29|8999.29|9119.13|8999.13|9119.29|8999.29|9117.83|8997.83|10
1653335710000|2022-05-23 19:55:10|9119.32|8999.32|9118.59|8998.59|9119.32|8999.32|9118.59|8998.59|9
1653335720000|2022-05-23 19:55:20|9118.66|8998.66|9120.07|9000.07|9120.07|9000.07|9118.66|8998.66|9
1653335730000|2022-05-23 19:55:30|9120.2|9000.2|9122.21|9002.21|9123.45|9003.45|9120.2|9000.2|10
1653335740000|2022-05-23 19:55:40|9122.67|9002.67|9120.88|9000.88|9122.86|9002.86|9120.88|9000.88|10
1653335750000|2022-05-23 19:55:50|9121.04|9001.04|9120.99|9000.99|9121.74|9001.74|9120.99|9000.99|10
1653335760000|2022-05-23 19:56:00|9121.18|9001.18|9122.22|9002.22|9122.73|9002.73|9121.09|9001.09|10
1653335770000|2022-05-23 19:56:10|9122.42|9002.42|9122.66|9002.66|9122.91|9002.91|9122.42|9002.42|9
1653335780000|2022-05-23 19:56:20|9122.58|9002.58|9122.34|9002.34|9123.03|9003.03|9122.34|9002.34|10
1653335790000|2022-05-23 19:56:30|9122.02|9002.02|9119.22|8999.22|9122.02|9002.02|9119.22|8999.22|10
1653335800000|2022-05-23 19:56:40|9120.02|9000.02|9116.37|8996.37|9120.02|9000.02|9116.37|8996.37|10
1653335810000|2022-05-23 19:56:50|9116.21|8996.21|9115.96|8995.96|9116.3|8996.3|9115.96|8995.96|10
1653335820000|2022-05-23 19:57:00|9116.21|8996.21|9116.23|8996.23|9116.53|8996.53|9115.52|8995.52|10
1653335830000|2022-05-23 19:57:10|9115.47|8995.47|9116.8|8996.8|9116.8|8996.8|9115.47|8995.47|10
1653335840000|2022-05-23 19:57:20|9117.37|8997.37|9119.92|8999.92|9119.92|8999.92|9117.37|8997.37|10
1653335850000|2022-05-23 19:57:30|9120.19|9000.19|9120.65|9000.65|9120.95|9000.95|9119.17|8999.17|10
1653335860000|2022-05-23 19:57:40|9120.63|9000.63|9121.97|9001.97|9123.08|9003.08|9120.63|9000.63|10
1653335870000|2022-05-23 19:57:50|9121.91|9001.91|9121.7|9001.7|9122.57|9002.57|9121.7|9001.7|10
1653335880000|2022-05-23 19:58:00|9121.91|9001.91|9121.62|9001.62|9121.91|9001.91|9121.36|9001.36|10
1653335890000|2022-05-23 19:58:10|9121.49|9001.49|9120.31|9000.31|9121.49|9001.49|9119.91|8999.91|10
1653335900000|2022-05-23 19:58:20|9119.6|8999.6|9118.14|8998.14|9119.6|8999.6|9117.25|8997.25|10
1653335910000|2022-05-23 19:58:30|9118.22|8998.22|9116.03|8996.03|9118.22|8998.22|9115.22|8995.22|10
1653335920000|2022-05-23 19:58:40|9115.08|8995.08|9107.86|8987.86|9115.09|8995.09|9107.86|8987.86|10
1653335930000|2022-05-23 19:58:50|9106.52|8986.52|9106.37|8986.37|9108.24|8988.24|9105.57|8985.57|10
1653335940000|2022-05-23 19:59:00|9107.56|8987.56|9105.97|8985.97|9107.93|8987.93|9103.35|8983.35|10
1653335950000|2022-05-23 19:59:10|9106.69|8986.69|9098.61|8978.61|9106.69|8986.69|9098.61|8978.61|10
1653335960000|2022-05-23 19:59:20|9097.31|8977.31|9089.93|8969.93|9097.31|8977.31|9089.93|8969.93|10
1653335970000|2022-05-23 19:59:30|9089.53|8969.53|9091.27|8971.27|9091.27|8971.27|9088.86|8968.86|10
1653335980000|2022-05-23 19:59:40|9091.38|8971.38|9094.64|8974.64|9094.64|8974.64|9091.38|8971.38|10
1653335990000|2022-05-23 19:59:50|9094.86|8974.86|9093.96|8973.96|9095.96|8975.96|9093.78|8973.78|10
1653336000000|2022-05-23 20:00:00|9093.91|8973.91|9092.1|8972.1|9094.72|8974.72|9092.1|8972.1|10
1653336010000|2022-05-23 20:00:10|9091.72|8971.72|9082.99|8962.99|9091.75|8971.75|9082.99|8962.99|10
1653336020000|2022-05-23 20:00:20|9080.94|8960.94|9075.56|8955.56|9080.94|8960.94|9075.56|8955.56|10
1653336030000|2022-05-23 20:00:30|9075.76|8955.76|9075.62|8955.62|9076.02|8956.02|9074.71|8954.71|10
1653336040000|2022-05-23 20:00:40|9076.27|8956.27|9085.6|8965.6|9085.6|8965.6|9076.27|8956.27|10
1653336050000|2022-05-23 20:00:50|9086.03|8966.03|9103.38|8983.38|9103.38|8983.38|9086.03|8966.03|10
1653336060000|2022-05-23 20:01:00|9104.12|8984.12|9110.81|8990.81|9110.81|8990.81|9103.93|8983.93|10
1653336070000|2022-05-23 20:01:10|9112.18|8992.18|9112.15|8992.15|9112.85|8992.85|9111.84|8991.84|10
1653336080000|2022-05-23 20:01:20|9112.46|8992.46|9114.34|8994.34|9114.35|8994.35|9112.42|8992.42|10
1653336090000|2022-05-23 20:01:30|9114.55|8994.55|9115.43|8995.43|9115.43|8995.43|9114.4|8994.4|10
1653336100000|2022-05-23 20:01:40|9115.88|8995.88|9121.03|9001.03|9121.03|9001.03|9115.88|8995.88|10
1653336110000|2022-05-23 20:01:50|9122.27|9002.27|9125.69|9005.69|9126.42|9006.42|9121.04|9001.04|10
1653336120000|2022-05-23 20:02:00|9125.48|9005.48|9128.11|9008.11|9128.15|9008.15|9125.48|9005.48|10
1653336130000|2022-05-23 20:02:10|9127.78|9007.78|9127.68|9007.68|9129.04|9009.04|9127.68|9007.68|10
1653336140000|2022-05-23 20:02:20|9127.31|9007.31|9124.79|9004.79|9127.31|9007.31|9124.79|9004.79|10
1653336150000|2022-05-23 20:02:30|9124.04|9004.04|9121.14|9001.14|9124.04|9004.04|9121.14|9001.14|10
1653336160000|2022-05-23 20:02:40|9121.62|9001.62|9121.13|9001.13|9122.43|9002.43|9121.13|9001.13|9
1653336170000|2022-05-23 20:02:50|9121.25|9001.25|9123.71|9003.71|9123.71|9003.71|9121.25|9001.25|10
1653336180000|2022-05-23 20:03:00|9124.19|9004.19|9125.1|9005.1|9125.1|9005.1|9124.19|9004.19|10
1653336190000|2022-05-23 20:03:10|9124.85|9004.85|9124.81|9004.81|9125.69|9005.69|9124.81|9004.81|10
1653336200000|2022-05-23 20:03:20|9124.83|9004.83|9127.19|9007.19|9127.19|9007.19|9124.82|9004.82|10
1653336210000|2022-05-23 20:03:30|9127.55|9007.55|9131|9011|9131|9011|9127.28|9007.28|10
1653336220000|2022-05-23 20:03:40|9130.8|9010.8|9125.78|9005.78|9130.8|9010.8|9125.78|9005.78|10
1653336230000|2022-05-23 20:03:50|9125.62|9005.62|9125.87|9005.87|9125.87|9005.87|9124.96|9004.96|10
1653336240000|2022-05-23 20:04:00|9126.16|9006.16|9126.85|9006.85|9127.15|9007.15|9126.16|9006.16|10
1653336250000|2022-05-23 20:04:10|9126.87|9006.87|9126.24|9006.24|9126.87|9006.87|9125.77|9005.77|10
1653336260000|2022-05-23 20:04:20|9126.12|9006.12|9126.51|9006.51|9126.51|9006.51|9126.06|9006.06|10
1653336270000|2022-05-23 20:04:30|9126.73|9006.73|9130.32|9010.32|9130.32|9010.32|9126.73|9006.73|10
1653336280000|2022-05-23 20:04:40|9130.63|9010.63|9131.56|9011.56|9131.72|9011.72|9130.63|9010.63|9
1653336290000|2022-05-23 20:04:50|9131.34|9011.34|9128.9|9008.9|9131.34|9011.34|9128.9|9008.9|10
1653336300000|2022-05-23 20:05:00|9127.83|9007.83|9121.86|9001.86|9127.83|9007.83|9121.86|9001.86|10
1653336310000|2022-05-23 20:05:10|9121.85|9001.85|9122.13|9002.13|9122.86|9002.86|9121.85|9001.85|9
1653336320000|2022-05-23 20:05:20|9122.18|9002.18|9122.78|9002.78|9122.78|9002.78|9122.18|9002.18|10
1653336330000|2022-05-23 20:05:30|9122.81|9002.81|9121.42|9001.42|9122.81|9002.81|9119.33|8999.33|10
1653336340000|2022-05-23 20:05:40|9121.32|9001.32|9122.24|9002.24|9122.28|9002.28|9121.32|9001.32|10
1653336350000|2022-05-23 20:05:50|9122.27|9002.27|9120.41|9000.41|9122.48|9002.48|9120.41|9000.41|10
1653336360000|2022-05-23 20:06:00|9119.89|8999.89|9113.87|8993.87|9119.89|8999.89|9113.63|8993.63|10
1653336370000|2022-05-23 20:06:10|9115.05|8995.05|9117.06|8997.06|9117.27|8997.27|9115.05|8995.05|10
1653336380000|2022-05-23 20:06:20|9117.1|8997.1|9118.27|8998.27|9118.7|8998.7|9116.99|8996.99|10
1653336390000|2022-05-23 20:06:30|9118.24|8998.24|9120.46|9000.46|9120.49|9000.49|9118.24|8998.24|10
1653336400000|2022-05-23 20:06:40|9121.12|9001.12|9122.67|9002.67|9122.67|9002.67|9120.39|9000.39|10
1653336410000|2022-05-23 20:06:50|9122.56|9002.56|9124.45|9004.45|9124.45|9004.45|9122.56|9002.56|10
1653336420000|2022-05-23 20:07:00|9124.5|9004.5|9124.79|9004.79|9125.85|9005.85|9124.5|9004.5|10
1653336430000|2022-05-23 20:07:10|9124.93|9004.93|9127.55|9007.55|9127.55|9007.55|9124.93|9004.93|10
1653336440000|2022-05-23 20:07:20|9127.85|9007.85|9128.25|9008.25|9128.76|9008.76|9127.82|9007.82|10
1653336450000|2022-05-23 20:07:30|9128.5|9008.5|9132.92|9012.92|9132.92|9012.92|9128.5|9008.5|10
1653336460000|2022-05-23 20:07:40|9133.71|9013.71|9134.53|9014.53|9134.82|9014.82|9133.71|9013.71|10
1653336470000|2022-05-23 20:07:50|9134.45|9014.45|9135.56|9015.56|9135.66|9015.66|9134.21|9014.21|10
1653336480000|2022-05-23 20:08:00|9135.91|9015.91|9139.3|9019.3|9139.3|9019.3|9135.91|9015.91|10
1653336490000|2022-05-23 20:08:10|9140.11|9020.11|9144.91|9024.91|9144.91|9024.91|9140.04|9020.04|10
1653336500000|2022-05-23 20:08:20|9145.17|9025.17|9146.07|9026.07|9146.13|9026.13|9144.93|9024.93|10
1653336510000|2022-05-23 20:08:30|9145.97|9025.97|9146.17|9026.17|9146.17|9026.17|9144.73|9024.73|10
1653336520000|2022-05-23 20:08:40|9145.88|9025.88|9146.01|9026.01|9146.43|9026.43|9145.88|9025.88|10
1653336530000|2022-05-23 20:08:50|9146.27|9026.27|9148.15|9028.15|9148.15|9028.15|9146|9026|10
1653336540000|2022-05-23 20:09:00|9149.09|9029.09|9157.51|9037.51|9157.51|9037.51|9149.09|9029.09|10
1653336550000|2022-05-23 20:09:10|9156.98|9036.98|9160.19|9040.19|9161.09|9041.09|9156.98|9036.98|10
1653336560000|2022-05-23 20:09:20|9159.77|9039.77|9159.36|9039.36|9160.35|9040.35|9159.36|9039.36|10
1653336570000|2022-05-23 20:09:30|9159.38|9039.38|9159.41|9039.41|9159.49|9039.49|9158.36|9038.36|10
1653336580000|2022-05-23 20:09:40|9159.22|9039.22|9157.34|9037.34|9159.35|9039.35|9157.25|9037.25|10
1653336590000|2022-05-23 20:09:50|9157.58|9037.58|9155.75|9035.75|9157.58|9037.58|9155.75|9035.75|9
1653336600000|2022-05-23 20:10:00|9155.63|9035.63|9156.26|9036.26|9156.26|9036.26|9155.14|9035.14|10
1653336610000|2022-05-23 20:10:10|9156.82|9036.82|9160.35|9040.35|9160.56|9040.56|9156.82|9036.82|9
1653336620000|2022-05-23 20:10:20|9160.32|9040.32|9160.35|9040.35|9160.55|9040.55|9160.14|9040.14|10
1653336630000|2022-05-23 20:10:30|9160.27|9040.27|9159.75|9039.75|9160.29|9040.29|9159.75|9039.75|10
1653336640000|2022-05-23 20:10:40|9159.58|9039.58|9157.45|9037.45|9159.68|9039.68|9157.45|9037.45|10
1653336650000|2022-05-23 20:10:50|9157.32|9037.32|9154.59|9034.59|9157.34|9037.34|9154.59|9034.59|10
1653336660000|2022-05-23 20:11:00|9154.06|9034.06|9152.35|9032.35|9154.06|9034.06|9152.35|9032.35|10
1653336670000|2022-05-23 20:11:10|9152.07|9032.07|9150.82|9030.82|9152.07|9032.07|9150.82|9030.82|10
1653336680000|2022-05-23 20:11:20|9150.9|9030.9|9151.71|9031.71|9151.71|9031.71|9150.59|9030.59|9
1653336690000|2022-05-23 20:11:30|9152.06|9032.06|9150.59|9030.59|9152.32|9032.32|9150.59|9030.59|10
1653336700000|2022-05-23 20:11:40|9150.5|9030.5|9150.23|9030.23|9150.75|9030.75|9150.09|9030.09|10
1653336710000|2022-05-23 20:11:50|9150.26|9030.26|9149.53|9029.53|9150.26|9030.26|9149.25|9029.25|9
1653336720000|2022-05-23 20:12:00|9149.27|9029.27|9147.76|9027.76|9149.27|9029.27|9147.65|9027.65|9
1653336730000|2022-05-23 20:12:10|9148.35|9028.35|9148|9028|9148.64|9028.64|9147.61|9027.61|10
1653336740000|2022-05-23 20:12:20|9147.84|9027.84|9146.54|9026.54|9147.84|9027.84|9146.54|9026.54|10
1653336750000|2022-05-23 20:12:30|9146.67|9026.67|9144.96|9024.96|9146.79|9026.79|9144.96|9024.96|10
1653336760000|2022-05-23 20:12:40|9145.03|9025.03|9144.31|9024.31|9145.04|9025.04|9144.31|9024.31|10
1653336770000|2022-05-23 20:12:50|9143.89|9023.89|9143.83|9023.83|9143.89|9023.89|9143.17|9023.17|10
1653336780000|2022-05-23 20:13:00|9143.51|9023.51|9145.59|9025.59|9145.6|9025.6|9143.51|9023.51|10
1653336790000|2022-05-23 20:13:10|9145.63|9025.63|9146.52|9026.52|9146.52|9026.52|9145.5|9025.5|10
1653336800000|2022-05-23 20:13:20|9146.46|9026.46|9145.73|9025.73|9147.15|9027.15|9145.73|9025.73|10
1653336810000|2022-05-23 20:13:30|9145.82|9025.82|9143.13|9023.13|9145.82|9025.82|9142.55|9022.55|9
1653336820000|2022-05-23 20:13:40|9142.87|9022.87|9139.03|9019.03|9142.87|9022.87|9139.03|9019.03|10
1653336830000|2022-05-23 20:13:50|9138.6|9018.6|9137.32|9017.32|9138.99|9018.99|9137.32|9017.32|10
1653336840000|2022-05-23 20:14:00|9137.17|9017.17|9136.69|9016.69|9137.81|9017.81|9136.32|9016.32|10
1653336850000|2022-05-23 20:14:10|9136.65|9016.65|9137.24|9017.24|9137.24|9017.24|9136.46|9016.46|10
1653336860000|2022-05-23 20:14:20|9137.43|9017.43|9137.59|9017.59|9137.76|9017.76|9137.24|9017.24|10
1653336870000|2022-05-23 20:14:30|9137.68|9017.68|9137.42|9017.42|9137.76|9017.76|9137.18|9017.18|10
1653336880000|2022-05-23 20:14:40|9137.32|9017.32|9136.5|9016.5|9137.32|9017.32|9136.5|9016.5|10
1653336890000|2022-05-23 20:14:50|9136.82|9016.82|9136.05|9016.05|9137.59|9017.59|9136.05|9016.05|10
1653336900000|2022-05-23 20:15:00|9135.89|9015.89|9132.74|9012.74|9135.89|9015.89|9132.74|9012.74|10
1653336910000|2022-05-23 20:15:10|9132.28|9012.28|9132.19|9012.19|9132.29|9012.29|9131.73|9011.73|10
1653336920000|2022-05-23 20:15:20|9132.76|9012.76|9133|9013|9133.58|9013.58|9132.67|9012.67|10
1653336930000|2022-05-23 20:15:30|9133.2|9013.2|9134.37|9014.37|9134.37|9014.37|9133.2|9013.2|10
1653336940000|2022-05-23 20:15:40|9134.45|9014.45|9135.3|9015.3|9135.65|9015.65|9134.35|9014.35|9
1653336950000|2022-05-23 20:15:50|9135.06|9015.06|9135.66|9015.66|9135.66|9015.66|9135.06|9015.06|10
1653336960000|2022-05-23 20:16:00|9135.74|9015.74|9136.81|9016.81|9136.81|9016.81|9135.65|9015.65|10
1653336970000|2022-05-23 20:16:10|9136.97|9016.97|9152.83|9032.83|9152.83|9032.83|9136.97|9016.97|10
1653336980000|2022-05-23 20:16:20|9152.89|9032.89|9156.26|9036.26|9158.05|9038.05|9152.89|9032.89|10
1653336990000|2022-05-23 20:16:30|9155.3|9035.3|9151.22|9031.22|9155.66|9035.66|9151.22|9031.22|9
1653337000000|2022-05-23 20:16:40|9150.14|9030.14|9148.3|9028.3|9150.14|9030.14|9148.3|9028.3|10
1653337010000|2022-05-23 20:16:50|9148.44|9028.44|9150.04|9030.04|9150.04|9030.04|9147.95|9027.95|10
1653337020000|2022-05-23 20:17:00|9150.64|9030.64|9153.38|9033.38|9154.2|9034.2|9150.64|9030.64|10
1653337030000|2022-05-23 20:17:10|9153.68|9033.68|9155.73|9035.73|9156.24|9036.24|9153.68|9033.68|10
1653337040000|2022-05-23 20:17:20|9156.74|9036.74|9158.76|9038.76|9158.76|9038.76|9156.2|9036.2|10
1653337050000|2022-05-23 20:17:30|9158.44|9038.44|9160.83|9040.83|9161.98|9041.98|9158.44|9038.44|10
1653337060000|2022-05-23 20:17:40|9161.65|9041.65|9163.66|9043.66|9163.98|9043.98|9161.35|9041.35|10
1653337070000|2022-05-23 20:17:50|9163.47|9043.47|9163.59|9043.59|9164.94|9044.94|9163.47|9043.47|9
1653337080000|2022-05-23 20:18:00|9163.7|9043.7|9166.69|9046.69|9166.69|9046.69|9163.7|9043.7|9
1653337090000|2022-05-23 20:18:10|9167.4|9047.4|9168.28|9048.28|9169.58|9049.58|9167.07|9047.07|10
1653337100000|2022-05-23 20:18:20|9168.38|9048.38|9170.83|9050.83|9170.83|9050.83|9168.32|9048.32|10
1653337110000|2022-05-23 20:18:30|9171.14|9051.14|9171.45|9051.45|9172.62|9052.62|9170.83|9050.83|10
1653337120000|2022-05-23 20:18:40|9171.93|9051.93|9172.56|9052.56|9172.56|9052.56|9171.45|9051.45|10
1653337130000|2022-05-23 20:18:50|9172.72|9052.72|9172.44|9052.44|9172.72|9052.72|9171.89|9051.89|10
1653337140000|2022-05-23 20:19:00|9173.3|9053.3|9175.08|9055.08|9175.08|9055.08|9172.09|9052.09|10
1653337150000|2022-05-23 20:19:10|9176.28|9056.28|9178.83|9058.83|9178.83|9058.83|9175.3|9055.3|10
1653337160000|2022-05-23 20:19:20|9178.63|9058.63|9179.72|9059.72|9179.72|9059.72|9178.58|9058.58|9
1653337170000|2022-05-23 20:19:30|9179.74|9059.74|9177.26|9057.26|9180.22|9060.22|9177.26|9057.26|10
1653337180000|2022-05-23 20:19:40|9177.38|9057.38|9175.44|9055.44|9178.4|9058.4|9175.44|9055.44|9
1653337190000|2022-05-23 20:19:50|9174.41|9054.41|9172.92|9052.92|9174.41|9054.41|9171.51|9051.51|10
1653337200000|2022-05-23 20:20:00|9172.66|9052.66|9168.93|9048.93|9172.66|9052.66|9168.93|9048.93|10
1653337210000|2022-05-23 20:20:10|9168.95|9048.95|9167.57|9047.57|9168.95|9048.95|9167.57|9047.57|10
1653337220000|2022-05-23 20:20:20|9167.53|9047.53|9167.59|9047.59|9167.59|9047.59|9166.93|9046.93|10
1653337230000|2022-05-23 20:20:30|9166.95|9046.95|9167.36|9047.36|9168|9048|9166.95|9046.95|9
1653337240000|2022-05-23 20:20:40|9167.74|9047.74|9167.89|9047.89|9168.07|9048.07|9167.32|9047.32|9
1653337250000|2022-05-23 20:20:50|9167.45|9047.45|9169.14|9049.14|9169.61|9049.61|9167.45|9047.45|8
1653337260000|2022-05-23 20:21:00|9169.48|9049.48|9170.61|9050.61|9170.67|9050.67|9169.48|9049.48|10
1653337270000|2022-05-23 20:21:10|9171.13|9051.13|9169.53|9049.53|9171.13|9051.13|9169.53|9049.53|10
1653337280000|2022-05-23 20:21:20|9169.39|9049.39|9168.65|9048.65|9169.4|9049.4|9168.3|9048.3|10
1653337290000|2022-05-23 20:21:30|9168.64|9048.64|9167.95|9047.95|9168.81|9048.81|9167.95|9047.95|10
1653337300000|2022-05-23 20:21:40|9168.06|9048.06|9167.26|9047.26|9168.06|9048.06|9167.08|9047.08|9
1653337310000|2022-05-23 20:21:50|9167.02|9047.02|9165.49|9045.49|9167.02|9047.02|9165.49|9045.49|10
1653337320000|2022-05-23 20:22:00|9165.6|9045.6|9165.7|9045.7|9166.01|9046.01|9165.6|9045.6|10
1653337330000|2022-05-23 20:22:10|9165.68|9045.68|9166.4|9046.4|9166.4|9046.4|9165.68|9045.68|9
1653337340000|2022-05-23 20:22:20|9166.42|9046.42|9166.85|9046.85|9167.1|9047.1|9166.14|9046.14|9
1653337350000|2022-05-23 20:22:30|9166.71|9046.71|9166.22|9046.22|9166.82|9046.82|9165.9|9045.9|10
1653337360000|2022-05-23 20:22:40|9165.92|9045.92|9165.85|9045.85|9166.48|9046.48|9165.7|9045.7|10
1653337370000|2022-05-23 20:22:50|9165.73|9045.73|9165.11|9045.11|9165.86|9045.86|9164.92|9044.92|10
1653337380000|2022-05-23 20:23:00|9165.1|9045.1|9165.02|9045.02|9165.24|9045.24|9165.01|9045.01|9
1653337390000|2022-05-23 20:23:10|9165|9045|9165.78|9045.78|9165.78|9045.78|9164.97|9044.97|10
1653337400000|2022-05-23 20:23:20|9165.87|9045.87|9166.41|9046.41|9166.41|9046.41|9165.78|9045.78|10
1653337410000|2022-05-23 20:23:30|9166.39|9046.39|9166.65|9046.65|9166.65|9046.65|9166.22|9046.22|10
1653337420000|2022-05-23 20:23:40|9166.76|9046.76|9167.77|9047.77|9167.77|9047.77|9166.74|9046.74|10
1653337430000|2022-05-23 20:23:50|9167.79|9047.79|9167.95|9047.95|9168.01|9048.01|9167.79|9047.79|8
1653337440000|2022-05-23 20:24:00|9168.12|9048.12|9168.39|9048.39|9168.71|9048.71|9168.12|9048.12|10
1653337450000|2022-05-23 20:24:10|9168.19|9048.19|9166.96|9046.96|9168.19|9048.19|9166.6|9046.6|10
1653337460000|2022-05-23 20:24:20|9166.72|9046.72|9163.92|9043.92|9166.72|9046.72|9163.92|9043.92|10
1653337470000|2022-05-23 20:24:30|9163.5|9043.5|9162.36|9042.36|9163.5|9043.5|9162.36|9042.36|10
1653337480000|2022-05-23 20:24:40|9162.29|9042.29|9159.73|9039.73|9162.29|9042.29|9159.6|9039.6|10
1653337490000|2022-05-23 20:24:50|9159.16|9039.16|9154.79|9034.79|9159.16|9039.16|9154.79|9034.79|10
1653337500000|2022-05-23 20:25:00|9154.34|9034.34|9153.18|9033.18|9154.34|9034.34|9152.64|9032.64|10
1653337510000|2022-05-23 20:25:10|9153.09|9033.09|9153.48|9033.48|9153.48|9033.48|9152.95|9032.95|10
1653337520000|2022-05-23 20:25:20|9154.6|9034.6|9153.81|9033.81|9154.6|9034.6|9153.68|9033.68|9
1653337530000|2022-05-23 20:25:30|9153.8|9033.8|9152.93|9032.93|9153.92|9033.92|9152.93|9032.93|10
1653337540000|2022-05-23 20:25:40|9152.72|9032.72|9153.92|9033.92|9154.05|9034.05|9152.54|9032.54|10
1653337550000|2022-05-23 20:25:50|9154.19|9034.19|9154.73|9034.73|9154.73|9034.73|9154.16|9034.16|9
1653337560000|2022-05-23 20:26:00|9154.71|9034.71|9154.8|9034.8|9155.42|9035.42|9154.71|9034.71|10
1653337570000|2022-05-23 20:26:10|9154.84|9034.84|9155.64|9035.64|9155.74|9035.74|9154.84|9034.84|10
1653337580000|2022-05-23 20:26:20|9155.35|9035.35|9154.88|9034.88|9155.35|9035.35|9154.85|9034.85|10
1653337590000|2022-05-23 20:26:30|9154.58|9034.58|9153.38|9033.38|9154.58|9034.58|9153.38|9033.38|10
1653337600000|2022-05-23 20:26:40|9153.36|9033.36|9152.68|9032.68|9153.39|9033.39|9152.68|9032.68|9
1653337610000|2022-05-23 20:26:50|9152.71|9032.71|9152.74|9032.74|9152.98|9032.98|9152.68|9032.68|10
1653337620000|2022-05-23 20:27:00|9152.83|9032.83|9153.08|9033.08|9153.18|9033.18|9152.78|9032.78|10
1653337630000|2022-05-23 20:27:10|9153.04|9033.04|9153.4|9033.4|9153.4|9033.4|9153.04|9033.04|7
1653337640000|2022-05-23 20:27:20|9153.56|9033.56|9152.9|9032.9|9153.75|9033.75|9152.9|9032.9|9
1653337650000|2022-05-23 20:27:30|9152.67|9032.67|9152.4|9032.4|9152.9|9032.9|9152.4|9032.4|10
1653337660000|2022-05-23 20:27:40|9152.41|9032.41|9152.6|9032.6|9152.6|9032.6|9152.31|9032.31|9
1653337670000|2022-05-23 20:27:50|9152.74|9032.74|9153.64|9033.64|9153.64|9033.64|9152.65|9032.65|10
1653337680000|2022-05-23 20:28:00|9153.28|9033.28|9153.72|9033.72|9153.84|9033.84|9152.94|9032.94|10
1653337690000|2022-05-23 20:28:10|9153.77|9033.77|9153.34|9033.34|9153.77|9033.77|9153.29|9033.29|10
1653337700000|2022-05-23 20:28:20|9153.21|9033.21|9153.72|9033.72|9153.72|9033.72|9153.14|9033.14|9
1653337710000|2022-05-23 20:28:30|9153.47|9033.47|9153.04|9033.04|9153.47|9033.47|9152.86|9032.86|8
1653337720000|2022-05-23 20:28:40|9152.87|9032.87|9154.21|9034.21|9154.21|9034.21|9152.87|9032.87|10
1653337730000|2022-05-23 20:28:50|9154.28|9034.28|9153.33|9033.33|9154.5|9034.5|9153.31|9033.31|9
1653337740000|2022-05-23 20:29:00|9153.56|9033.56|9155.37|9035.37|9155.37|9035.37|9153.56|9033.56|10
1653337750000|2022-05-23 20:29:10|9155.49|9035.49|9154.94|9034.94|9156.13|9036.13|9154.94|9034.94|10
1653337760000|2022-05-23 20:29:20|9154.93|9034.93|9153.52|9033.52|9154.93|9034.93|9153.41|9033.41|10
1653337770000|2022-05-23 20:29:30|9153.55|9033.55|9153.69|9033.69|9154.05|9034.05|9153.4|9033.4|10
1653337780000|2022-05-23 20:29:40|9155.04|9035.04|9157.98|9037.98|9158.43|9038.43|9155.04|9035.04|10
1653337790000|2022-05-23 20:29:50|9158.14|9038.14|9158.96|9038.96|9159.03|9039.03|9157.94|9037.94|10
1653337800000|2022-05-23 20:30:00|9158.78|9038.78|9158.67|9038.67|9159.35|9039.35|9158.39|9038.39|10
1653337810000|2022-05-23 20:30:10|9158.87|9038.87|9162.72|9042.72|9162.72|9042.72|9158.6|9038.6|10
1653337820000|2022-05-23 20:30:20|9162.98|9042.98|9164.09|9044.09|9164.09|9044.09|9162.98|9042.98|10
1653337830000|2022-05-23 20:30:30|9164|9044|9163.45|9043.45|9164.02|9044.02|9162.67|9042.67|10
1653337840000|2022-05-23 20:30:40|9164.12|9044.12|9163.53|9043.53|9164.19|9044.19|9163.24|9043.24|10
1653337850000|2022-05-23 20:30:50|9164.12|9044.12|9165.99|9045.99|9165.99|9045.99|9163.18|9043.18|10
1653337860000|2022-05-23 20:31:00|9166.12|9046.12|9166.77|9046.77|9167|9047|9166.12|9046.12|10
1653337870000|2022-05-23 20:31:10|9166.44|9046.44|9167.26|9047.26|9167.37|9047.37|9166.38|9046.38|10
1653337880000|2022-05-23 20:31:20|9168.1|9048.1|9171.4|9051.4|9171.4|9051.4|9168.1|9048.1|9
1653337890000|2022-05-23 20:31:30|9173.12|9053.12|9172.47|9052.47|9173.62|9053.62|9172.27|9052.27|10
1653337900000|2022-05-23 20:31:40|9172.41|9052.41|9171.51|9051.51|9172.41|9052.41|9170.22|9050.22|10
1653337910000|2022-05-23 20:31:50|9171.42|9051.42|9173.35|9053.35|9173.35|9053.35|9171.42|9051.42|10
1653337920000|2022-05-23 20:32:00|9173.42|9053.42|9172.24|9052.24|9174.49|9054.49|9172.24|9052.24|10
1653337930000|2022-05-23 20:32:10|9172.12|9052.12|9171.77|9051.77|9172.12|9052.12|9171.11|9051.11|8
1653337940000|2022-05-23 20:32:20|9171.69|9051.69|9172.68|9052.68|9172.94|9052.94|9171.69|9051.69|10
1653337950000|2022-05-23 20:32:30|9173.03|9053.03|9175.46|9055.46|9175.46|9055.46|9173.03|9053.03|10
1653337960000|2022-05-23 20:32:40|9176.3|9056.3|9178.12|9058.12|9178.12|9058.12|9176.15|9056.15|9
1653337970000|2022-05-23 20:32:50|9177.7|9057.7|9177.3|9057.3|9177.7|9057.7|9177.02|9057.02|10
1653337980000|2022-05-23 20:33:00|9177.33|9057.33|9177.16|9057.16|9177.57|9057.57|9176.88|9056.88|10
1653337990000|2022-05-23 20:33:10|9177.26|9057.26|9177.8|9057.8|9178.04|9058.04|9177.12|9057.12|10
1653338000000|2022-05-23 20:33:20|9177.92|9057.92|9181.37|9061.37|9181.37|9061.37|9177.92|9057.92|10
1653338010000|2022-05-23 20:33:30|9181.03|9061.03|9181.55|9061.55|9181.66|9061.66|9181.03|9061.03|10
1653338020000|2022-05-23 20:33:40|9181|9061|9180.61|9060.61|9181|9061|9180.61|9060.61|9
1653338030000|2022-05-23 20:33:50|9180.71|9060.71|9183.03|9063.03|9183.03|9063.03|9180.71|9060.71|10
1653338040000|2022-05-23 20:34:00|9182.68|9062.68|9182.56|9062.56|9182.7|9062.7|9182.5|9062.5|10
1653338050000|2022-05-23 20:34:10|9182.61|9062.61|9182.1|9062.1|9183.28|9063.28|9182.1|9062.1|10
1653338060000|2022-05-23 20:34:20|9182.21|9062.21|9180.31|9060.31|9182.4|9062.4|9180.31|9060.31|10
1653338070000|2022-05-23 20:34:30|9180.28|9060.28|9180.17|9060.17|9180.28|9060.28|9179.05|9059.05|10
1653338080000|2022-05-23 20:34:40|9180.92|9060.92|9181.17|9061.17|9181.76|9061.76|9180.92|9060.92|10
1653338090000|2022-05-23 20:34:50|9181.11|9061.11|9181.59|9061.59|9181.61|9061.61|9181.09|9061.09|10
1653338100000|2022-05-23 20:35:00|9181.83|9061.83|9182.76|9062.76|9182.76|9062.76|9181.83|9061.83|10
1653338110000|2022-05-23 20:35:10|9182.92|9062.92|9183.15|9063.15|9183.31|9063.31|9182.92|9062.92|9
1653338120000|2022-05-23 20:35:20|9183.03|9063.03|9182.89|9062.89|9183.23|9063.23|9182.89|9062.89|8
1653338130000|2022-05-23 20:35:30|9182.85|9062.85|9182.57|9062.57|9183.09|9063.09|9182.36|9062.36|10
1653338140000|2022-05-23 20:35:40|9182.85|9062.85|9183.82|9063.82|9183.82|9063.82|9182.85|9062.85|10
1653338150000|2022-05-23 20:35:50|9183.83|9063.83|9183.64|9063.64|9183.83|9063.83|9183.37|9063.37|9
1653338160000|2022-05-23 20:36:00|9183.66|9063.66|9183.15|9063.15|9183.87|9063.87|9183.15|9063.15|9
1653338170000|2022-05-23 20:36:10|9182.84|9062.84|9180.45|9060.45|9182.84|9062.84|9180.45|9060.45|10
1653338180000|2022-05-23 20:36:20|9180.47|9060.47|9179.46|9059.46|9181.14|9061.14|9179.46|9059.46|10
1653338190000|2022-05-23 20:36:30|9179.44|9059.44|9178.2|9058.2|9179.5|9059.5|9178.2|9058.2|10
1653338200000|2022-05-23 20:36:40|9178.23|9058.23|9177.82|9057.82|9178.23|9058.23|9177.75|9057.75|10
1653338210000|2022-05-23 20:36:50|9177.88|9057.88|9178.49|9058.49|9178.49|9058.49|9177.76|9057.76|10
1653338220000|2022-05-23 20:37:00|9178.6|9058.6|9179.19|9059.19|9179.21|9059.21|9178.6|9058.6|10
1653338230000|2022-05-23 20:37:10|9179.35|9059.35|9181.16|9061.16|9181.24|9061.24|9179.35|9059.35|10
1653338240000|2022-05-23 20:37:20|9181.42|9061.42|9181.94|9061.94|9181.94|9061.94|9181.32|9061.32|8
1653338250000|2022-05-23 20:37:30|9182.14|9062.14|9182.97|9062.97|9182.97|9062.97|9182.07|9062.07|8
1653338260000|2022-05-23 20:37:40|9183.05|9063.05|9182.76|9062.76|9183.15|9063.15|9182.21|9062.21|10
1653338270000|2022-05-23 20:37:50|9182.75|9062.75|9183.72|9063.72|9183.72|9063.72|9182.75|9062.75|9
1653338280000|2022-05-23 20:38:00|9184.1|9064.1|9184.57|9064.57|9185.05|9065.05|9184.1|9064.1|10
1653338290000|2022-05-23 20:38:10|9184.74|9064.74|9184.98|9064.98|9185.01|9065.01|9184.74|9064.74|8
1653338300000|2022-05-23 20:38:20|9184.9|9064.9|9185.09|9065.09|9185.15|9065.15|9184.68|9064.68|10
1653338310000|2022-05-23 20:38:30|9184.64|9064.64|9184.95|9064.95|9184.95|9064.95|9184.48|9064.48|10
1653338320000|2022-05-23 20:38:40|9184.87|9064.87|9184.41|9064.41|9184.87|9064.87|9184.4|9064.4|10
1653338330000|2022-05-23 20:38:50|9184.43|9064.43|9185.13|9065.13|9185.13|9065.13|9184.43|9064.43|9
1653338340000|2022-05-23 20:39:00|9185.14|9065.14|9184.11|9064.11|9185.14|9065.14|9183.32|9063.32|10
1653338350000|2022-05-23 20:39:10|9184.08|9064.08|9183.32|9063.32|9184.08|9064.08|9183.25|9063.25|10
1653338360000|2022-05-23 20:39:20|9183.42|9063.42|9183.57|9063.57|9183.6|9063.6|9183.42|9063.42|8
1653338370000|2022-05-23 20:39:30|9183.48|9063.48|9182.22|9062.22|9183.48|9063.48|9182.22|9062.22|10
1653338380000|2022-05-23 20:39:40|9181.78|9061.78|9181.09|9061.09|9182.17|9062.17|9181.09|9061.09|10
1653338390000|2022-05-23 20:39:50|9181.12|9061.12|9180.73|9060.73|9181.12|9061.12|9180.56|9060.56|9
1653338400000|2022-05-23 20:40:00|9180.67|9060.67|9180.47|9060.47|9180.92|9060.92|9180.39|9060.39|10
1653338410000|2022-05-23 20:40:10|9180.44|9060.44|9180.35|9060.35|9180.53|9060.53|9180.34|9060.34|9
1653338420000|2022-05-23 20:40:20|9180.54|9060.54|9181.11|9061.11|9181.38|9061.38|9180.41|9060.41|10
1653338430000|2022-05-23 20:40:30|9180.95|9060.95|9180.55|9060.55|9180.95|9060.95|9180.43|9060.43|10
1653338440000|2022-05-23 20:40:40|9180.33|9060.33|9180.61|9060.61|9180.68|9060.68|9180.11|9060.11|10
1653338450000|2022-05-23 20:40:50|9180.66|9060.66|9180.24|9060.24|9180.7|9060.7|9180.24|9060.24|10
1653338460000|2022-05-23 20:41:00|9180.32|9060.32|9179.75|9059.75|9180.32|9060.32|9179.75|9059.75|10
1653338470000|2022-05-23 20:41:10|9179.64|9059.64|9179.44|9059.44|9179.71|9059.71|9179.32|9059.32|9
1653338480000|2022-05-23 20:41:20|9179.45|9059.45|9179.5|9059.5|9179.5|9059.5|9179.35|9059.35|10
1653338490000|2022-05-23 20:41:30|9179.55|9059.55|9181.45|9061.45|9181.45|9061.45|9179.22|9059.22|10
1653338500000|2022-05-23 20:41:40|9181.96|9061.96|9182.83|9062.83|9182.94|9062.94|9181.96|9061.96|10
1653338510000|2022-05-23 20:41:50|9183.16|9063.16|9184.24|9064.24|9184.24|9064.24|9183.16|9063.16|9
1653338520000|2022-05-23 20:42:00|9184.32|9064.32|9184.92|9064.92|9184.92|9064.92|9184.32|9064.32|9
1653338530000|2022-05-23 20:42:10|9184.52|9064.52|9186.54|9066.54|9186.54|9066.54|9184.52|9064.52|10
1653338540000|2022-05-23 20:42:20|9187.04|9067.04|9187.57|9067.57|9187.74|9067.74|9187.04|9067.04|10
1653338550000|2022-05-23 20:42:30|9187.89|9067.89|9189.36|9069.36|9189.36|9069.36|9187.89|9067.89|10
1653338560000|2022-05-23 20:42:40|9189.79|9069.79|9194.37|9074.37|9194.37|9074.37|9189.79|9069.79|10
1653338570000|2022-05-23 20:42:50|9195.21|9075.21|9198.13|9078.13|9198.13|9078.13|9195.21|9075.21|10
1653338580000|2022-05-23 20:43:00|9198.23|9078.23|9198.24|9078.24|9199.17|9079.17|9198.07|9078.07|10
1653338590000|2022-05-23 20:43:10|9198.07|9078.07|9197.44|9077.44|9198.37|9078.37|9197.27|9077.27|10
1653338600000|2022-05-23 20:43:20|9197.42|9077.42|9198.98|9078.98|9199.18|9079.18|9197.42|9077.42|9
1653338610000|2022-05-23 20:43:30|9199.44|9079.44|9203.32|9083.32|9203.32|9083.32|9199.34|9079.34|10
1653338620000|2022-05-23 20:43:40|9203.46|9083.46|9204.26|9084.26|9204.96|9084.96|9203.46|9083.46|10
1653338630000|2022-05-23 20:43:50|9203.52|9083.52|9207.52|9087.52|9207.52|9087.52|9203.52|9083.52|10
1653338640000|2022-05-23 20:44:00|9207.28|9087.28|9210.01|9090.01|9210.17|9090.17|9207.28|9087.28|10
1653338650000|2022-05-23 20:44:10|9210.5|9090.5|9209.49|9089.49|9210.5|9090.5|9209.49|9089.49|10
1653338660000|2022-05-23 20:44:20|9209.06|9089.06|9207.55|9087.55|9209.85|9089.85|9207.55|9087.55|10
1653338670000|2022-05-23 20:44:30|9207.44|9087.44|9206.29|9086.29|9207.44|9087.44|9205.34|9085.34|10
1653338680000|2022-05-23 20:44:40|9206.15|9086.15|9205.12|9085.12|9206.17|9086.17|9205.12|9085.12|10
1653338690000|2022-05-23 20:44:50|9205.09|9085.09|9204.78|9084.78|9205.17|9085.17|9204.78|9084.78|10
1653338700000|2022-05-23 20:45:00|9204.62|9084.62|9205.26|9085.26|9205.42|9085.42|9204.62|9084.62|9
1653338710000|2022-05-23 20:45:10|9205.08|9085.08|9205.48|9085.48|9205.72|9085.72|9205.08|9085.08|10
1653338720000|2022-05-23 20:45:20|9205.37|9085.37|9206.04|9086.04|9206.55|9086.55|9205.31|9085.31|10
1653338730000|2022-05-23 20:45:30|9205.99|9085.99|9204.11|9084.11|9205.99|9085.99|9204.11|9084.11|10
1653338740000|2022-05-23 20:45:40|9204.07|9084.07|9202.87|9082.87|9204.07|9084.07|9202.76|9082.76|10
1653338750000|2022-05-23 20:45:50|9202.41|9082.41|9202.65|9082.65|9203.15|9083.15|9202.09|9082.09|10
1653338760000|2022-05-23 20:46:00|9201.52|9081.52|9195.24|9075.24|9201.52|9081.52|9195.24|9075.24|10
1653338770000|2022-05-23 20:46:10|9194.8|9074.8|9193.22|9073.22|9194.96|9074.96|9192.58|9072.58|10
1653338780000|2022-05-23 20:46:20|9191.72|9071.72|9190.23|9070.23|9191.75|9071.75|9190.23|9070.23|10
1653338790000|2022-05-23 20:46:30|9189.87|9069.87|9188.22|9068.22|9190.6|9070.6|9188.22|9068.22|10
1653338800000|2022-05-23 20:46:40|9188.01|9068.01|9188.87|9068.87|9189.65|9069.65|9187.96|9067.96|10
1653338810000|2022-05-23 20:46:50|9188.92|9068.92|9190.75|9070.75|9192.62|9072.62|9188.92|9068.92|10
1653338820000|2022-05-23 20:47:00|9191.87|9071.87|9197.65|9077.65|9197.65|9077.65|9191.86|9071.86|10
1653338830000|2022-05-23 20:47:10|9197.91|9077.91|9198.35|9078.35|9198.94|9078.94|9197.91|9077.91|10
1653338840000|2022-05-23 20:47:20|9198.21|9078.21|9201.71|9081.71|9201.71|9081.71|9198.16|9078.16|10
1653338850000|2022-05-23 20:47:30|9201.84|9081.84|9203.78|9083.78|9204.32|9084.32|9201.84|9081.84|10
1653338860000|2022-05-23 20:47:40|9204.29|9084.29|9206.67|9086.67|9206.99|9086.99|9204.29|9084.29|10
1653338870000|2022-05-23 20:47:50|9206.8|9086.8|9209.54|9089.54|9209.54|9089.54|9206.8|9086.8|10
1653338880000|2022-05-23 20:48:00|9209.64|9089.64|9211.93|9091.93|9212.12|9092.12|9209.64|9089.64|10
1653338890000|2022-05-23 20:48:10|9211.87|9091.87|9214.38|9094.38|9214.38|9094.38|9211.87|9091.87|10
1653338900000|2022-05-23 20:48:20|9215.05|9095.05|9215.8|9095.8|9216.14|9096.14|9214.81|9094.81|10
1653338910000|2022-05-23 20:48:30|9215.87|9095.87|9216.5|9096.5|9216.83|9096.83|9215.8|9095.8|9
1653338920000|2022-05-23 20:48:40|9216.62|9096.62|9217.79|9097.79|9217.79|9097.79|9216.56|9096.56|10
1653338930000|2022-05-23 20:48:50|9217.75|9097.75|9215.82|9095.82|9217.75|9097.75|9215.82|9095.82|10
1653338940000|2022-05-23 20:49:00|9215.1|9095.1|9214.72|9094.72|9215.1|9095.1|9214.11|9094.11|10
1653338950000|2022-05-23 20:49:10|9214.79|9094.79|9215.84|9095.84|9216.22|9096.22|9214.79|9094.79|10
1653338960000|2022-05-23 20:49:20|9216|9096|9216.3|9096.3|9216.3|9096.3|9215.69|9095.69|10
1653338970000|2022-05-23 20:49:30|9216.24|9096.24|9215.32|9095.32|9216.55|9096.55|9215.32|9095.32|9
1653338980000|2022-05-23 20:49:40|9215.41|9095.41|9214.2|9094.2|9215.41|9095.41|9213.94|9093.94|9
1653338990000|2022-05-23 20:49:50|9214.03|9094.03|9213.66|9093.66|9214.06|9094.06|9213.51|9093.51|9
1653339000000|2022-05-23 20:50:00|9214.58|9094.58|9213.75|9093.75|9214.58|9094.58|9213.54|9093.54|10
1653339010000|2022-05-23 20:50:10|9213.97|9093.97|9212.12|9092.12|9213.97|9093.97|9212.12|9092.12|10
1653339020000|2022-05-23 20:50:20|9212.08|9092.08|9210.98|9090.98|9212.16|9092.16|9210.83|9090.83|10
1653339030000|2022-05-23 20:50:30|9211.04|9091.04|9213|9093|9213|9093|9210.87|9090.87|10
1653339040000|2022-05-23 20:50:40|9212.84|9092.84|9214.37|9094.37|9214.37|9094.37|9212.84|9092.84|10
1653339050000|2022-05-23 20:50:50|9214.32|9094.32|9214.85|9094.85|9214.88|9094.88|9214.32|9094.32|10
1653339060000|2022-05-23 20:51:00|9215.12|9095.12|9216.38|9096.38|9216.44|9096.44|9215.12|9095.12|10
1653339070000|2022-05-23 20:51:10|9216.25|9096.25|9216.36|9096.36|9216.4|9096.4|9215.81|9095.81|10
1653339080000|2022-05-23 20:51:20|9216.43|9096.43|9214.56|9094.56|9216.43|9096.43|9214.56|9094.56|10
1653339090000|2022-05-23 20:51:30|9214.45|9094.45|9214.73|9094.73|9214.73|9094.73|9214.32|9094.32|9
1653339100000|2022-05-23 20:51:40|9214.72|9094.72|9214.79|9094.79|9214.8|9094.8|9214.66|9094.66|10
1653339110000|2022-05-23 20:51:50|9215.04|9095.04|9214.99|9094.99|9215.14|9095.14|9214.56|9094.56|10
1653339120000|2022-05-23 20:52:00|9214.89|9094.89|9214.58|9094.58|9214.93|9094.93|9214.52|9094.52|10
1653339130000|2022-05-23 20:52:10|9214.55|9094.55|9213.27|9093.27|9214.99|9094.99|9212.6|9092.6|9
1653339140000|2022-05-23 20:52:20|9212.11|9092.11|9199.99|9079.99|9212.11|9092.11|9199.99|9079.99|10
1653339150000|2022-05-23 20:52:30|9198|9078|9189.79|9069.79|9198|9078|9189.79|9069.79|10
1653339160000|2022-05-23 20:52:40|9189.7|9069.7|9187.16|9067.16|9189.8|9069.8|9187.16|9067.16|10
1653339170000|2022-05-23 20:52:50|9187.35|9067.35|9184.7|9064.7|9187.35|9067.35|9184.7|9064.7|10
1653339180000|2022-05-23 20:53:00|9184.52|9064.52|9184.33|9064.33|9184.77|9064.77|9183.35|9063.35|10
1653339190000|2022-05-23 20:53:10|9184.18|9064.18|9185.68|9065.68|9185.68|9065.68|9183.73|9063.73|10
1653339200000|2022-05-23 20:53:20|9185.71|9065.71|9187.68|9067.68|9187.96|9067.96|9185.64|9065.64|10
1653339210000|2022-05-23 20:53:30|9187.95|9067.95|9188.52|9068.52|9188.61|9068.61|9187.95|9067.95|10
1653339220000|2022-05-23 20:53:40|9188.51|9068.51|9188.87|9068.87|9188.92|9068.92|9188.51|9068.51|8
1653339230000|2022-05-23 20:53:50|9188.79|9068.79|9189.34|9069.34|9189.37|9069.37|9188.73|9068.73|10
1653339240000|2022-05-23 20:54:00|9189.56|9069.56|9189.56|9069.56|9189.57|9069.57|9189.3|9069.3|10
1653339250000|2022-05-23 20:54:10|9189.51|9069.51|9186.12|9066.12|9189.51|9069.51|9186.12|9066.12|10
1653339260000|2022-05-23 20:54:20|9186.16|9066.16|9185.78|9065.78|9186.16|9066.16|9185.74|9065.74|10
1653339270000|2022-05-23 20:54:30|9185.76|9065.76|9185.09|9065.09|9186.1|9066.1|9184.88|9064.88|9
1653339280000|2022-05-23 20:54:40|9185.22|9065.22|9183.13|9063.13|9185.22|9065.22|9183.13|9063.13|10
1653339290000|2022-05-23 20:54:50|9183.15|9063.15|9181.62|9061.62|9183.15|9063.15|9180.94|9060.94|10
1653339300000|2022-05-23 20:55:00|9181.76|9061.76|9178.92|9058.92|9181.85|9061.85|9178.92|9058.92|10
1653339310000|2022-05-23 20:55:10|9178.53|9058.53|9178.38|9058.38|9178.54|9058.54|9178.14|9058.14|9
1653339320000|2022-05-23 20:55:20|9177.95|9057.95|9177.68|9057.68|9178.13|9058.13|9177.24|9057.24|10
1653339330000|2022-05-23 20:55:30|9177.64|9057.64|9176.67|9056.67|9177.64|9057.64|9176.67|9056.67|10
1653339340000|2022-05-23 20:55:40|9176.65|9056.65|9175.54|9055.54|9176.67|9056.67|9175.54|9055.54|8
1653339350000|2022-05-23 20:55:50|9175.48|9055.48|9174.89|9054.89|9175.48|9055.48|9174.69|9054.69|10
1653339360000|2022-05-23 20:56:00|9175.08|9055.08|9175.02|9055.02|9175.67|9055.67|9175.02|9055.02|10
1653339370000|2022-05-23 20:56:10|9175.05|9055.05|9176.01|9056.01|9176.26|9056.26|9175.03|9055.03|10
1653339380000|2022-05-23 20:56:20|9176.14|9056.14|9177.62|9057.62|9177.62|9057.62|9176.14|9056.14|10
1653339390000|2022-05-23 20:56:30|9177.7|9057.7|9178.24|9058.24|9178.24|9058.24|9177.7|9057.7|9
1653339400000|2022-05-23 20:56:40|9178.42|9058.42|9179.8|9059.8|9179.8|9059.8|9178.32|9058.32|10
1653339410000|2022-05-23 20:56:50|9179.85|9059.85|9181.29|9061.29|9181.29|9061.29|9179.85|9059.85|10
1653339420000|2022-05-23 20:57:00|9181.48|9061.48|9184.29|9064.29|9184.29|9064.29|9181.48|9061.48|10
1653339430000|2022-05-23 20:57:10|9184.58|9064.58|9186.22|9066.22|9186.42|9066.42|9184.58|9064.58|9
1653339440000|2022-05-23 20:57:20|9186.26|9066.26|9187.44|9067.44|9187.44|9067.44|9186|9066|9
1653339450000|2022-05-23 20:57:30|9187.56|9067.56|9187.09|9067.09|9187.77|9067.77|9187.09|9067.09|10
1653339460000|2022-05-23 20:57:40|9187.1|9067.1|9186.1|9066.1|9187.1|9067.1|9186.1|9066.1|8
1653339470000|2022-05-23 20:57:50|9186.08|9066.08|9185.91|9065.91|9186.21|9066.21|9185.88|9065.88|10
1653339480000|2022-05-23 20:58:00|9185.87|9065.87|9185.53|9065.53|9185.87|9065.87|9185.32|9065.32|10
1653339490000|2022-05-23 20:58:10|9185.43|9065.43|9186.17|9066.17|9186.17|9066.17|9185.43|9065.43|9
1653339500000|2022-05-23 20:58:20|9186.52|9066.52|9187.33|9067.33|9187.42|9067.42|9186.52|9066.52|10
1653339510000|2022-05-23 20:58:30|9187.31|9067.31|9187.08|9067.08|9187.75|9067.75|9187.08|9067.08|10
1653339520000|2022-05-23 20:58:40|9187.1|9067.1|9186|9066|9187.1|9067.1|9185.98|9065.98|10
1653339530000|2022-05-23 20:58:50|9186.04|9066.04|9185.96|9065.96|9186.08|9066.08|9185.78|9065.78|10
1653339540000|2022-05-23 20:59:00|9186.1|9066.1|9187.68|9067.68|9187.68|9067.68|9186.1|9066.1|10
1653339550000|2022-05-23 20:59:10|9187.78|9067.78|9188.88|9068.88|9188.92|9068.92|9187.78|9067.78|10
1653339560000|2022-05-23 20:59:20|9188.7|9068.7|9189.75|9069.75|9189.75|9069.75|9188.7|9068.7|9
1653339570000|2022-05-23 20:59:30|9189.77|9069.77|9190.23|9070.23|9190.24|9070.24|9189.77|9069.77|10
1653339580000|2022-05-23 20:59:40|9190.43|9070.43|9191.66|9071.66|9191.66|9071.66|9190.43|9070.43|9
1653339590000|2022-05-23 20:59:50|9191.81|9071.81|9192.07|9072.07|9192.12|9072.12|9191.68|9071.68|9
1653339600000|2022-05-23 21:00:00|9192.04|9072.04|9191.23|9071.23|9192.22|9072.22|9191.23|9071.23|10
1653339610000|2022-05-23 21:00:10|9191.01|9071.01|9189.78|9069.78|9191.01|9071.01|9189.78|9069.78|10
1653339620000|2022-05-23 21:00:20|9189.89|9069.89|9190.77|9070.77|9190.92|9070.92|9189.89|9069.89|10
1653339630000|2022-05-23 21:00:30|9190.54|9070.54|9191.98|9071.98|9192.06|9072.06|9190.54|9070.54|10
1653339640000|2022-05-23 21:00:40|9192.2|9072.2|9192.03|9072.03|9192.2|9072.2|9191.34|9071.34|10
1653339650000|2022-05-23 21:00:50|9192.35|9072.35|9192.8|9072.8|9193.36|9073.36|9192.35|9072.35|9
1653339660000|2022-05-23 21:01:00|9193|9073|9192.17|9072.17|9193|9073|9192.17|9072.17|10
1653339670000|2022-05-23 21:01:10|9192.16|9072.16|9192.1|9072.1|9192.42|9072.42|9192.1|9072.1|10
1653339680000|2022-05-23 21:01:20|9191.72|9071.72|9190.67|9070.67|9191.72|9071.72|9190.41|9070.41|10
1653339690000|2022-05-23 21:01:30|9190.63|9070.63|9189.24|9069.24|9190.72|9070.72|9189.15|9069.15|8
1653339700000|2022-05-23 21:01:40|9189.16|9069.16|9188.71|9068.71|9189.36|9069.36|9188.71|9068.71|9
1653339710000|2022-05-23 21:01:50|9188.77|9068.77|9187.92|9067.92|9188.77|9068.77|9187.92|9067.92|8
1653339720000|2022-05-23 21:02:00|9187.8|9067.8|9187.56|9067.56|9187.93|9067.93|9187.56|9067.56|7
1653339730000|2022-05-23 21:02:10|9187.54|9067.54|9187.7|9067.7|9187.7|9067.7|9187.49|9067.49|8
1653339740000|2022-05-23 21:02:20|9187.79|9067.79|9187.01|9067.01|9188.22|9068.22|9187.01|9067.01|10
1653339750000|2022-05-23 21:02:30|9187.05|9067.05|9186.19|9066.19|9187.05|9067.05|9186.17|9066.17|9
1653339760000|2022-05-23 21:02:40|9186.18|9066.18|9185.71|9065.71|9186.27|9066.27|9185.71|9065.71|8
1653339770000|2022-05-23 21:02:50|9185.58|9065.58|9185.25|9065.25|9185.58|9065.58|9185.25|9065.25|10
1653339780000|2022-05-23 21:03:00|9185.43|9065.43|9185.69|9065.69|9185.81|9065.81|9185.43|9065.43|10
1653339790000|2022-05-23 21:03:10|9184.77|9064.77|9183.76|9063.76|9184.77|9064.77|9183.76|9063.76|9
1653339800000|2022-05-23 21:03:20|9183.86|9063.86|9181.73|9061.73|9183.86|9063.86|9181.73|9061.73|10
1653339810000|2022-05-23 21:03:30|9181.67|9061.67|9181.55|9061.55|9181.68|9061.68|9181.37|9061.37|10
1653339820000|2022-05-23 21:03:40|9181.5|9061.5|9180.22|9060.22|9181.5|9061.5|9180.22|9060.22|9
1653339830000|2022-05-23 21:03:50|9179.89|9059.89|9179.74|9059.74|9179.89|9059.89|9179.42|9059.42|10
1653339840000|2022-05-23 21:04:00|9179.88|9059.88|9180.77|9060.77|9180.95|9060.95|9179.82|9059.82|10
1653339850000|2022-05-23 21:04:10|9180.89|9060.89|9181.39|9061.39|9181.39|9061.39|9180.89|9060.89|10
1653339860000|2022-05-23 21:04:20|9181.29|9061.29|9180.38|9060.38|9181.31|9061.31|9180.38|9060.38|9
1653339870000|2022-05-23 21:04:30|9180.41|9060.41|9179.77|9059.77|9180.45|9060.45|9179.77|9059.77|9
1653339880000|2022-05-23 21:04:40|9179.91|9059.91|9177.97|9057.97|9180.09|9060.09|9177.97|9057.97|10
1653339890000|2022-05-23 21:04:50|9177.81|9057.81|9176.98|9056.98|9177.81|9057.81|9176.83|9056.83|7
1653339900000|2022-05-23 21:05:00|9176.72|9056.72|9176.73|9056.73|9176.95|9056.95|9176.63|9056.63|10
1653339910000|2022-05-23 21:05:10|9176.62|9056.62|9176.55|9056.55|9176.65|9056.65|9176.4|9056.4|9
1653339920000|2022-05-23 21:05:20|9176.56|9056.56|9176.05|9056.05|9176.66|9056.66|9176.05|9056.05|9
1653339930000|2022-05-23 21:05:30|9175.74|9055.74|9176.02|9056.02|9176.04|9056.04|9175.5|9055.5|9
1653339940000|2022-05-23 21:05:40|9176.08|9056.08|9174.58|9054.58|9176.08|9056.08|9174.58|9054.58|10
1653339950000|2022-05-23 21:05:50|9174.71|9054.71|9173.41|9053.41|9174.71|9054.71|9173.41|9053.41|10
1653339960000|2022-05-23 21:06:00|9173.54|9053.54|9170.83|9050.83|9173.54|9053.54|9170.83|9050.83|10
1653339970000|2022-05-23 21:06:10|9170.94|9050.94|9172.46|9052.46|9172.46|9052.46|9170.9|9050.9|10
1653339980000|2022-05-23 21:06:20|9173.15|9053.15|9175.31|9055.31|9175.31|9055.31|9173.15|9053.15|9
1653339990000|2022-05-23 21:06:30|9175.32|9055.32|9176.76|9056.76|9176.76|9056.76|9175.32|9055.32|10
1653340000000|2022-05-23 21:06:40|9176.94|9056.94|9174.63|9054.63|9176.99|9056.99|9174.63|9054.63|10
1653340010000|2022-05-23 21:06:50|9174.29|9054.29|9172.06|9052.06|9174.29|9054.29|9172.05|9052.05|10
1653340020000|2022-05-23 21:07:00|9171.84|9051.84|9169.81|9049.81|9171.84|9051.84|9169.81|9049.81|10
1653340030000|2022-05-23 21:07:10|9169.36|9049.36|9169.25|9049.25|9169.47|9049.47|9169.13|9049.13|10
1653340040000|2022-05-23 21:07:20|9169.38|9049.38|9170.08|9050.08|9170.25|9050.25|9169.38|9049.38|10
1653340050000|2022-05-23 21:07:30|9170.15|9050.15|9170.42|9050.42|9171.03|9051.03|9170.06|9050.06|10
1653340060000|2022-05-23 21:07:40|9170.54|9050.54|9170.81|9050.81|9170.88|9050.88|9170.46|9050.46|8
1653340070000|2022-05-23 21:07:50|9170.82|9050.82|9170.95|9050.95|9171.03|9051.03|9170.82|9050.82|6
1653340080000|2022-05-23 21:08:00|9170.94|9050.94|9170.74|9050.74|9170.94|9050.94|9170.69|9050.69|10
1653340090000|2022-05-23 21:08:10|9170.92|9050.92|9170.62|9050.62|9170.92|9050.92|9170.56|9050.56|10
1653340100000|2022-05-23 21:08:20|9170.96|9050.96|9172.35|9052.35|9172.35|9052.35|9170.89|9050.89|10
1653340110000|2022-05-23 21:08:30|9172.45|9052.45|9173.57|9053.57|9173.57|9053.57|9172.45|9052.45|10
1653340120000|2022-05-23 21:08:40|9173.6|9053.6|9173.41|9053.41|9173.78|9053.78|9173.41|9053.41|9
1653340130000|2022-05-23 21:08:50|9173.24|9053.24|9173.37|9053.37|9173.55|9053.55|9173.05|9053.05|10
1653340140000|2022-05-23 21:09:00|9173.5|9053.5|9174.37|9054.37|9174.46|9054.46|9173.49|9053.49|9
1653340150000|2022-05-23 21:09:10|9174.56|9054.56|9175.21|9055.21|9175.21|9055.21|9174.53|9054.53|8
1653340160000|2022-05-23 21:09:20|9175.18|9055.18|9176.91|9056.91|9176.91|9056.91|9175.05|9055.05|10
1653340170000|2022-05-23 21:09:30|9176.97|9056.97|9176.06|9056.06|9176.98|9056.98|9176.06|9056.06|9
1653340180000|2022-05-23 21:09:40|9175.62|9055.62|9175.18|9055.18|9175.62|9055.62|9175.09|9055.09|9
1653340190000|2022-05-23 21:09:50|9175.25|9055.25|9175.56|9055.56|9175.68|9055.68|9175.25|9055.25|8
1653340200000|2022-05-23 21:10:00|9175.68|9055.68|9176.57|9056.57|9176.79|9056.79|9175.54|9055.54|10
1653340210000|2022-05-23 21:10:10|9176.65|9056.65|9178.57|9058.57|9178.57|9058.57|9176.65|9056.65|9
1653340220000|2022-05-23 21:10:20|9179.38|9059.38|9179.83|9059.83|9179.83|9059.83|9179.38|9059.38|10
1653340230000|2022-05-23 21:10:30|9180.29|9060.29|9182.03|9062.03|9182.39|9062.39|9180.29|9060.29|10
1653340240000|2022-05-23 21:10:40|9181.94|9061.94|9182.37|9062.37|9182.37|9062.37|9181.85|9061.85|7
1653340250000|2022-05-23 21:10:50|9183.58|9063.58|9186.04|9066.04|9186.07|9066.07|9183.58|9063.58|9
1653340260000|2022-05-23 21:11:00|9186.21|9066.21|9186.77|9066.77|9186.77|9066.77|9186.21|9066.21|10
1653340270000|2022-05-23 21:11:10|9186.69|9066.69|9187.16|9067.16|9187.16|9067.16|9186.69|9066.69|8
1653340280000|2022-05-23 21:11:20|9187.19|9067.19|9188.66|9068.66|9188.74|9068.74|9187.04|9067.04|8
1653340290000|2022-05-23 21:11:30|9188.87|9068.87|9188.53|9068.53|9188.87|9068.87|9188.46|9068.46|10
1653340300000|2022-05-23 21:11:40|9188.32|9068.32|9189.19|9069.19|9189.33|9069.33|9188.32|9068.32|9
1653340310000|2022-05-23 21:11:50|9189.2|9069.2|9190.39|9070.39|9190.39|9070.39|9189|9069|10
1653340320000|2022-05-23 21:12:00|9190.41|9070.41|9191.48|9071.48|9191.49|9071.49|9190.4|9070.4|10
1653340330000|2022-05-23 21:12:10|9191.33|9071.33|9191.07|9071.07|9191.35|9071.35|9191.05|9071.05|10
1653340340000|2022-05-23 21:12:20|9191.19|9071.19|9195.69|9075.69|9195.69|9075.69|9191.08|9071.08|9
1653340350000|2022-05-23 21:12:30|9195.84|9075.84|9196.6|9076.6|9196.6|9076.6|9195.84|9075.84|9
1653340360000|2022-05-23 21:12:40|9196.63|9076.63|9196.76|9076.76|9197|9077|9196.63|9076.63|10
1653340370000|2022-05-23 21:12:50|9196.8|9076.8|9197.6|9077.6|9197.85|9077.85|9196.73|9076.73|10
1653340380000|2022-05-23 21:13:00|9197.92|9077.92|9198.98|9078.98|9199.19|9079.19|9197.92|9077.92|10
1653340390000|2022-05-23 21:13:10|9200.8|9080.8|9200.85|9080.85|9201.4|9081.4|9200.5|9080.5|9
1653340400000|2022-05-23 21:13:20|9201.03|9081.03|9200.82|9080.82|9201.25|9081.25|9200.82|9080.82|10
1653340410000|2022-05-23 21:13:30|9200.9|9080.9|9200.11|9080.11|9200.98|9080.98|9200.11|9080.11|9
1653340420000|2022-05-23 21:13:40|9199.95|9079.95|9198.93|9078.93|9199.95|9079.95|9198.93|9078.93|10
1653340430000|2022-05-23 21:13:50|9199.03|9079.03|9197.81|9077.81|9199.03|9079.03|9197.71|9077.71|10
1653340440000|2022-05-23 21:14:00|9198.11|9078.11|9199.54|9079.54|9199.54|9079.54|9198.11|9078.11|10
1653340450000|2022-05-23 21:14:10|9199.48|9079.48|9194.45|9074.45|9199.65|9079.65|9194.45|9074.45|9
1653340460000|2022-05-23 21:14:20|9193.87|9073.87|9191.59|9071.59|9194.11|9074.11|9191.59|9071.59|10
1653340470000|2022-05-23 21:14:30|9191.22|9071.22|9191.44|9071.44|9191.48|9071.48|9191.1|9071.1|10
1653340480000|2022-05-23 21:14:40|9191.42|9071.42|9191.99|9071.99|9192|9072|9191.38|9071.38|8
1653340490000|2022-05-23 21:14:50|9192.2|9072.2|9192.69|9072.69|9192.69|9072.69|9191.78|9071.78|9
1653340500000|2022-05-23 21:15:00|9192.75|9072.75|9191.62|9071.62|9192.75|9072.75|9191.22|9071.22|10
1653340510000|2022-05-23 21:15:10|9191.74|9071.74|9191.75|9071.75|9191.8|9071.8|9191.6|9071.6|10
1653340520000|2022-05-23 21:15:20|9191.83|9071.83|9192.59|9072.59|9192.59|9072.59|9191.68|9071.68|10
1653340530000|2022-05-23 21:15:30|9192.58|9072.58|9193.6|9073.6|9193.6|9073.6|9192.58|9072.58|10
1653340540000|2022-05-23 21:15:40|9193.57|9073.57|9194.25|9074.25|9194.29|9074.29|9193.57|9073.57|10
1653340550000|2022-05-23 21:15:50|9194.3|9074.3|9194.79|9074.79|9194.92|9074.92|9194.3|9074.3|10
1653340560000|2022-05-23 21:16:00|9194.77|9074.77|9195.43|9075.43|9195.43|9075.43|9194.77|9074.77|10
1653340570000|2022-05-23 21:16:10|9195.2|9075.2|9195.43|9075.43|9195.52|9075.52|9195.2|9075.2|8
1653340580000|2022-05-23 21:16:20|9195.37|9075.37|9195.63|9075.63|9195.63|9075.63|9195.32|9075.32|10
1653340590000|2022-05-23 21:16:30|9195.49|9075.49|9195.81|9075.81|9195.81|9075.81|9195.49|9075.49|9
1653340600000|2022-05-23 21:16:40|9195.79|9075.79|9197.05|9077.05|9197.07|9077.07|9195.79|9075.79|9
1653340610000|2022-05-23 21:16:50|9197.1|9077.1|9197.42|9077.42|9197.61|9077.61|9197.1|9077.1|9
1653340620000|2022-05-23 21:17:00|9197.52|9077.52|9198.49|9078.49|9198.49|9078.49|9197.52|9077.52|8
1653340630000|2022-05-23 21:17:10|9198.48|9078.48|9199.49|9079.49|9199.49|9079.49|9198.48|9078.48|10
1653340640000|2022-05-23 21:17:20|9199.76|9079.76|9200.52|9080.52|9200.59|9080.59|9199.63|9079.63|10
1653340650000|2022-05-23 21:17:30|9199.87|9079.87|9199.78|9079.78|9199.89|9079.89|9199.7|9079.7|8
1653340660000|2022-05-23 21:17:40|9199.72|9079.72|9201.39|9081.39|9201.65|9081.65|9199.72|9079.72|9
1653340670000|2022-05-23 21:17:50|9201.8|9081.8|9202.59|9082.59|9202.59|9082.59|9201.8|9081.8|10
1653340680000|2022-05-23 21:18:00|9202.51|9082.51|9202.84|9082.84|9203|9083|9202.43|9082.43|9
1653340690000|2022-05-23 21:18:10|9202.89|9082.89|9203.84|9083.84|9203.9|9083.9|9202.89|9082.89|9
1653340700000|2022-05-23 21:18:20|9203.9|9083.9|9204.09|9084.09|9204.21|9084.21|9203.89|9083.89|8
1653340710000|2022-05-23 21:18:30|9204.08|9084.08|9203.52|9083.52|9204.08|9084.08|9203.45|9083.45|10
1653340720000|2022-05-23 21:18:40|9203.36|9083.36|9202.72|9082.72|9203.36|9083.36|9202.72|9082.72|10
1653340730000|2022-05-23 21:18:50|9202.73|9082.73|9203.22|9083.22|9203.22|9083.22|9202.69|9082.69|8
1653340740000|2022-05-23 21:19:00|9203.26|9083.26|9203.4|9083.4|9203.4|9083.4|9202.84|9082.84|10
1653340750000|2022-05-23 21:19:10|9203.52|9083.52|9203.89|9083.89|9203.96|9083.96|9203.46|9083.46|9
1653340760000|2022-05-23 21:19:20|9203.79|9083.79|9204.33|9084.33|9204.34|9084.34|9203.75|9083.75|8
1653340770000|2022-05-23 21:19:30|9204.5|9084.5|9203.09|9083.09|9204.5|9084.5|9203.09|9083.09|10
1653340780000|2022-05-23 21:19:40|9202.92|9082.92|9201.44|9081.44|9202.92|9082.92|9201.42|9081.42|10
1653340790000|2022-05-23 21:19:50|9201.41|9081.41|9200.97|9080.97|9201.47|9081.47|9200.66|9080.66|10
1653340800000|2022-05-23 21:20:00|9200.95|9080.95|9200.34|9080.34|9200.95|9080.95|9200.34|9080.34|9
1653340810000|2022-05-23 21:20:10|9200.31|9080.31|9199.95|9079.95|9200.31|9080.31|9199.92|9079.92|9
1653340820000|2022-05-23 21:20:20|9199.78|9079.78|9196.03|9076.03|9199.78|9079.78|9196.03|9076.03|10
1653340830000|2022-05-23 21:20:30|9195.68|9075.68|9194.87|9074.87|9195.68|9075.68|9194.8|9074.8|10
1653340840000|2022-05-23 21:20:40|9194.84|9074.84|9194.75|9074.75|9194.9|9074.9|9194.55|9074.55|9
1653340850000|2022-05-23 21:20:50|9194.77|9074.77|9194.02|9074.02|9194.77|9074.77|9193.89|9073.89|9
1653340860000|2022-05-23 21:21:00|9194.13|9074.13|9194.37|9074.37|9194.42|9074.42|9194.12|9074.12|9
1653340870000|2022-05-23 21:21:10|9194.32|9074.32|9194.17|9074.17|9194.32|9074.32|9193.9|9073.9|9
1653340880000|2022-05-23 21:21:20|9194.21|9074.21|9194.33|9074.33|9194.33|9074.33|9194.18|9074.18|7
1653340890000|2022-05-23 21:21:30|9194.01|9074.01|9193.78|9073.78|9194.13|9074.13|9193.78|9073.78|9
1653340900000|2022-05-23 21:21:40|9193.75|9073.75|9193.83|9073.83|9193.86|9073.86|9193.75|9073.75|7
1653340910000|2022-05-23 21:21:50|9193.96|9073.96|9193.71|9073.71|9193.96|9073.96|9193.71|9073.71|9
1653340920000|2022-05-23 21:22:00|9193.78|9073.78|9193.78|9073.78|9193.86|9073.86|9193.72|9073.72|10
1653340930000|2022-05-23 21:22:10|9193.79|9073.79|9193.06|9073.06|9193.81|9073.81|9193.06|9073.06|8
1653340940000|2022-05-23 21:22:20|9192.7|9072.7|9192.59|9072.59|9192.7|9072.7|9192.45|9072.45|10
1653340950000|2022-05-23 21:22:30|9192.65|9072.65|9192.67|9072.67|9192.88|9072.88|9192.65|9072.65|10
1653340960000|2022-05-23 21:22:40|9192.84|9072.84|9193.04|9073.04|9193.04|9073.04|9192.78|9072.78|9
1653340970000|2022-05-23 21:22:50|9193.19|9073.19|9193.74|9073.74|9193.77|9073.77|9193.19|9073.19|7
1653340980000|2022-05-23 21:23:00|9193.79|9073.79|9194.2|9074.2|9194.26|9074.26|9193.79|9073.79|10
1653340990000|2022-05-23 21:23:10|9194.19|9074.19|9194.04|9074.04|9194.51|9074.51|9194.04|9074.04|10
1653341000000|2022-05-23 21:23:20|9194.07|9074.07|9194.54|9074.54|9194.58|9074.58|9194.01|9074.01|10
1653341010000|2022-05-23 21:23:30|9194.57|9074.57|9195.62|9075.62|9195.62|9075.62|9194.57|9074.57|10
1653341020000|2022-05-23 21:23:40|9195.2|9075.2|9196.08|9076.08|9196.08|9076.08|9195.2|9075.2|10
1653341030000|2022-05-23 21:23:50|9196.16|9076.16|9196.25|9076.25|9196.45|9076.45|9196.02|9076.02|10
1653341040000|2022-05-23 21:24:00|9196.23|9076.23|9196.5|9076.5|9196.5|9076.5|9196.15|9076.15|10
1653341050000|2022-05-23 21:24:10|9196.58|9076.58|9196.75|9076.75|9196.79|9076.79|9196.52|9076.52|8
1653341060000|2022-05-23 21:24:20|9196.87|9076.87|9197.94|9077.94|9197.94|9077.94|9196.8|9076.8|10
1653341070000|2022-05-23 21:24:30|9198.38|9078.38|9197.77|9077.77|9198.57|9078.57|9197.75|9077.75|10
1653341080000|2022-05-23 21:24:40|9197.81|9077.81|9198.35|9078.35|9198.35|9078.35|9197.81|9077.81|10
1653341090000|2022-05-23 21:24:50|9198.38|9078.38|9198.56|9078.56|9198.56|9078.56|9198.38|9078.38|10
1653341100000|2022-05-23 21:25:00|9198.53|9078.53|9198.15|9078.15|9198.53|9078.53|9198.03|9078.03|10
1653341110000|2022-05-23 21:25:10|9198.32|9078.32|9198.52|9078.52|9198.56|9078.56|9198.32|9078.32|9
1653341120000|2022-05-23 21:25:20|9198.36|9078.36|9198.96|9078.96|9198.96|9078.96|9198.36|9078.36|8
1653341130000|2022-05-23 21:25:30|9198.89|9078.89|9198.64|9078.64|9199.14|9079.14|9198.64|9078.64|10
1653341140000|2022-05-23 21:25:40|9198.71|9078.71|9198.64|9078.64|9198.79|9078.79|9198.64|9078.64|9
1653341150000|2022-05-23 21:25:50|9198.71|9078.71|9198.89|9078.89|9198.92|9078.92|9198.57|9078.57|10
1653341160000|2022-05-23 21:26:00|9198.97|9078.97|9198.36|9078.36|9199|9079|9198.24|9078.24|9
1653341170000|2022-05-23 21:26:10|9198.27|9078.27|9197.99|9077.99|9198.33|9078.33|9197.63|9077.63|9
1653341180000|2022-05-23 21:26:20|9198.17|9078.17|9199.26|9079.26|9199.26|9079.26|9198.1|9078.1|10
1653341190000|2022-05-23 21:26:30|9199.47|9079.47|9200.31|9080.31|9200.31|9080.31|9199.47|9079.47|8
1653341200000|2022-05-23 21:26:40|9200.47|9080.47|9200.61|9080.61|9200.71|9080.71|9200.45|9080.45|8
1653341210000|2022-05-23 21:26:50|9200.68|9080.68|9200.88|9080.88|9200.88|9080.88|9200.65|9080.65|10
1653341220000|2022-05-23 21:27:00|9200.82|9080.82|9201.68|9081.68|9201.68|9081.68|9200.79|9080.79|9
1653341230000|2022-05-23 21:27:10|9201.11|9081.11|9200.35|9080.35|9201.11|9081.11|9200.21|9080.21|10
1653341240000|2022-05-23 21:27:20|9200.32|9080.32|9199.86|9079.86|9200.66|9080.66|9199.86|9079.86|10
1653341250000|2022-05-23 21:27:30|9199.85|9079.85|9200.38|9080.38|9200.38|9080.38|9199.84|9079.84|8
1653341260000|2022-05-23 21:27:40|9200.33|9080.33|9201.94|9081.94|9201.94|9081.94|9200.2|9080.2|10
1653341270000|2022-05-23 21:27:50|9201.95|9081.95|9202.89|9082.89|9202.91|9082.91|9201.95|9081.95|10
1653341280000|2022-05-23 21:28:00|9202.88|9082.88|9203.59|9083.59|9203.59|9083.59|9202.88|9082.88|8
1653341290000|2022-05-23 21:28:10|9203.66|9083.66|9203.78|9083.78|9204.28|9084.28|9203|9083|10
1653341300000|2022-05-23 21:28:20|9203.71|9083.71|9204.27|9084.27|9204.3|9084.3|9203.53|9083.53|10
1653341310000|2022-05-23 21:28:30|9204.2|9084.2|9204.01|9084.01|9204.47|9084.47|9203.74|9083.74|10
1653341320000|2022-05-23 21:28:40|9204.03|9084.03|9204.22|9084.22|9204.22|9084.22|9204.02|9084.02|10
1653341330000|2022-05-23 21:28:50|9204.19|9084.19|9204.62|9084.62|9204.7|9084.7|9204.01|9084.01|10
1653341340000|2022-05-23 21:29:00|9204.5|9084.5|9204.57|9084.57|9204.66|9084.66|9204.32|9084.32|7
1653341350000|2022-05-23 21:29:10|9204.94|9084.94|9205.79|9085.79|9205.79|9085.79|9204.11|9084.11|10
1653341360000|2022-05-23 21:29:20|9205.86|9085.86|9206.2|9086.2|9206.34|9086.34|9205.86|9085.86|10
1653341370000|2022-05-23 21:29:30|9206.09|9086.09|9206.01|9086.01|9206.17|9086.17|9206.01|9086.01|7
1653341380000|2022-05-23 21:29:40|9205.91|9085.91|9205.59|9085.59|9206.07|9086.07|9205.55|9085.55|9
1653341390000|2022-05-23 21:29:50|9205.6|9085.6|9205.55|9085.55|9205.7|9085.7|9205.48|9085.48|10
1653341400000|2022-05-23 21:30:00|9205.56|9085.56|9205.19|9085.19|9205.6|9085.6|9205.19|9085.19|10
1653341410000|2022-05-23 21:30:10|9205.44|9085.44|9205.65|9085.65|9205.75|9085.75|9205.44|9085.44|9
1653341420000|2022-05-23 21:30:20|9205.67|9085.67|9205.77|9085.77|9205.84|9085.84|9205.66|9085.66|8
1653341430000|2022-05-23 21:30:30|9205.85|9085.85|9206.14|9086.14|9206.15|9086.15|9205.85|9085.85|7
1653341440000|2022-05-23 21:30:40|9206.11|9086.11|9205.72|9085.72|9206.11|9086.11|9205.68|9085.68|10
1653341450000|2022-05-23 21:30:50|9205.55|9085.55|9205.92|9085.92|9205.92|9085.92|9205.4|9085.4|10
1653341460000|2022-05-23 21:31:00|9205.85|9085.85|9205.84|9085.84|9206.34|9086.34|9205.84|9085.84|9
1653341470000|2022-05-23 21:31:10|9205.66|9085.66|9205.22|9085.22|9205.66|9085.66|9205.22|9085.22|9
1653341480000|2022-05-23 21:31:20|9205.07|9085.07|9204.99|9084.99|9205.12|9085.12|9204.82|9084.82|9
1653341490000|2022-05-23 21:31:30|9204.86|9084.86|9204.47|9084.47|9204.86|9084.86|9204.47|9084.47|9
1653341500000|2022-05-23 21:31:40|9204.43|9084.43|9204.22|9084.22|9204.54|9084.54|9204.21|9084.21|8
1653341510000|2022-05-23 21:31:50|9203.95|9083.95|9202.44|9082.44|9203.95|9083.95|9202.39|9082.39|10
1653341520000|2022-05-23 21:32:00|9202.4|9082.4|9202.53|9082.53|9202.55|9082.55|9202.4|9082.4|9
1653341530000|2022-05-23 21:32:10|9202.58|9082.58|9204.14|9084.14|9204.14|9084.14|9202.31|9082.31|9
1653341540000|2022-05-23 21:32:20|9203.87|9083.87|9204.36|9084.36|9204.56|9084.56|9203.75|9083.75|10
1653341550000|2022-05-23 21:32:30|9204.73|9084.73|9205.19|9085.19|9205.28|9085.28|9204.73|9084.73|9
1653341560000|2022-05-23 21:32:40|9205.09|9085.09|9204.36|9084.36|9205.12|9085.12|9203.53|9083.53|10
1653341570000|2022-05-23 21:32:50|9204.37|9084.37|9204.76|9084.76|9204.76|9084.76|9204.37|9084.37|9
1653341580000|2022-05-23 21:33:00|9204.65|9084.65|9205.62|9085.62|9205.62|9085.62|9204.59|9084.59|9
1653341590000|2022-05-23 21:33:10|9205.84|9085.84|9207.43|9087.43|9207.5|9087.5|9205.79|9085.79|10
1653341600000|2022-05-23 21:33:20|9207.37|9087.37|9208.23|9088.23|9208.23|9088.23|9207.28|9087.28|10
1653341610000|2022-05-23 21:33:30|9208.22|9088.22|9208.8|9088.8|9208.8|9088.8|9208.22|9088.22|10
1653341620000|2022-05-23 21:33:40|9208.82|9088.82|9209.76|9089.76|9209.79|9089.79|9208.8|9088.8|10
1653341630000|2022-05-23 21:33:50|9209.86|9089.86|9210.66|9090.66|9210.66|9090.66|9209.86|9089.86|9
1653341640000|2022-05-23 21:34:00|9210.69|9090.69|9210.99|9090.99|9210.99|9090.99|9210.69|9090.69|10
1653341650000|2022-05-23 21:34:10|9211.08|9091.08|9212.03|9092.03|9212.03|9092.03|9211|9091|10
1653341660000|2022-05-23 21:34:20|9212.05|9092.05|9212.84|9092.84|9212.84|9092.84|9211.93|9091.93|9
1653341670000|2022-05-23 21:34:30|9212.9|9092.9|9213.69|9093.69|9213.72|9093.72|9212.9|9092.9|8
1653341680000|2022-05-23 21:34:40|9213.59|9093.59|9217.17|9097.17|9217.38|9097.38|9213.59|9093.59|10
1653341690000|2022-05-23 21:34:50|9217.5|9097.5|9217.05|9097.05|9217.69|9097.69|9216.72|9096.72|9
1653341700000|2022-05-23 21:35:00|9216.94|9096.94|9218.51|9098.51|9218.51|9098.51|9216.94|9096.94|10
1653341710000|2022-05-23 21:35:10|9219.14|9099.14|9220.41|9100.41|9220.41|9100.41|9219|9099|10
1653341720000|2022-05-23 21:35:20|9220.73|9100.73|9220.08|9100.08|9220.92|9100.92|9220.08|9100.08|10
1653341730000|2022-05-23 21:35:30|9220.18|9100.18|9220.69|9100.69|9223.1|9103.1|9220.11|9100.11|10
1653341740000|2022-05-23 21:35:40|9221.13|9101.13|9216.13|9096.13|9221.94|9101.94|9216.13|9096.13|10
1653341750000|2022-05-23 21:35:50|9215.67|9095.67|9213.54|9093.54|9215.67|9095.67|9213.25|9093.25|10
1653341760000|2022-05-23 21:36:00|9213.59|9093.59|9208.81|9088.81|9213.59|9093.59|9208.81|9088.81|10
1653341770000|2022-05-23 21:36:10|9208.6|9088.6|9208.36|9088.36|9208.66|9088.66|9208.36|9088.36|10
1653341780000|2022-05-23 21:36:20|9207.93|9087.93|9207.34|9087.34|9207.93|9087.93|9207.08|9087.08|10
1653341790000|2022-05-23 21:36:30|9207.04|9087.04|9208.85|9088.85|9208.85|9088.85|9206.84|9086.84|10
1653341800000|2022-05-23 21:36:40|9209.28|9089.28|9210.45|9090.45|9210.45|9090.45|9209.28|9089.28|10
1653341810000|2022-05-23 21:36:50|9210.51|9090.51|9210.44|9090.44|9210.58|9090.58|9210.41|9090.41|10
1653341820000|2022-05-23 21:37:00|9210.41|9090.41|9209.75|9089.75|9210.88|9090.88|9209.43|9089.43|10
1653341830000|2022-05-23 21:37:10|9210.01|9090.01|9210.93|9090.93|9211.02|9091.02|9209.86|9089.86|10
1653341840000|2022-05-23 21:37:20|9210.98|9090.98|9208.91|9088.91|9211.02|9091.02|9208.91|9088.91|9
1653341850000|2022-05-23 21:37:30|9208.43|9088.43|9207.6|9087.6|9208.59|9088.59|9207.6|9087.6|10
1653341860000|2022-05-23 21:37:40|9207.34|9087.34|9207.27|9087.27|9207.34|9087.34|9207.06|9087.06|10
1653341870000|2022-05-23 21:37:50|9207.25|9087.25|9207.46|9087.46|9207.49|9087.49|9207.25|9087.25|10
1653341880000|2022-05-23 21:38:00|9207.4|9087.4|9207.2|9087.2|9207.52|9087.52|9207.2|9087.2|9
1653341890000|2022-05-23 21:38:10|9207.25|9087.25|9207.55|9087.55|9207.55|9087.55|9207.1|9087.1|9
1653341900000|2022-05-23 21:38:20|9207.67|9087.67|9207.58|9087.58|9207.79|9087.79|9207.48|9087.48|9
1653341910000|2022-05-23 21:38:30|9207.48|9087.48|9206.97|9086.97|9207.48|9087.48|9206.96|9086.96|9
1653341920000|2022-05-23 21:38:40|9206.94|9086.94|9206.9|9086.9|9206.98|9086.98|9206.86|9086.86|7
1653341930000|2022-05-23 21:38:50|9206.83|9086.83|9206.57|9086.57|9206.83|9086.83|9206.57|9086.57|6
1653341940000|2022-05-23 21:39:00|9206.58|9086.58|9206.42|9086.42|9206.76|9086.76|9206.42|9086.42|8
1653341950000|2022-05-23 21:39:10|9206.51|9086.51|9206.71|9086.71|9206.76|9086.76|9206.44|9086.44|9
1653341960000|2022-05-23 21:39:20|9206.63|9086.63|9206.25|9086.25|9206.63|9086.63|9205.95|9085.95|10
1653341970000|2022-05-23 21:39:30|9206.23|9086.23|9205.88|9085.88|9206.5|9086.5|9205.85|9085.85|10
1653341980000|2022-05-23 21:39:40|9205.78|9085.78|9205.17|9085.17|9205.78|9085.78|9205.17|9085.17|10
1653341990000|2022-05-23 21:39:50|9205.19|9085.19|9204.97|9084.97|9205.2|9085.2|9204.97|9084.97|7
1653342000000|2022-05-23 21:40:00|9204.96|9084.96|9204.85|9084.85|9205.19|9085.19|9204.85|9084.85|10
1653342010000|2022-05-23 21:40:10|9204.73|9084.73|9204.29|9084.29|9204.77|9084.77|9204.21|9084.21|10
1653342020000|2022-05-23 21:40:20|9204.31|9084.31|9203.4|9083.4|9204.31|9084.31|9203.4|9083.4|9
1653342030000|2022-05-23 21:40:30|9203.05|9083.05|9201.78|9081.78|9203.05|9083.05|9201.76|9081.76|10
1653342040000|2022-05-23 21:40:40|9201.77|9081.77|9201|9081|9201.77|9081.77|9201|9081|9
1653342050000|2022-05-23 21:40:50|9201.04|9081.04|9200.33|9080.33|9201.05|9081.05|9200.33|9080.33|8
1653342060000|2022-05-23 21:41:00|9199.85|9079.85|9197.34|9077.34|9199.99|9079.99|9197.34|9077.34|10
1653342070000|2022-05-23 21:41:10|9196.73|9076.73|9195.58|9075.58|9196.73|9076.73|9195.1|9075.1|10
1653342080000|2022-05-23 21:41:20|9195.44|9075.44|9194.8|9074.8|9195.44|9075.44|9194.8|9074.8|10
1653342090000|2022-05-23 21:41:30|9194.37|9074.37|9194.66|9074.66|9194.71|9074.71|9194.37|9074.37|10
1653342100000|2022-05-23 21:41:40|9193.96|9073.96|9192.54|9072.54|9193.97|9073.97|9192.54|9072.54|9
1653342110000|2022-05-23 21:41:50|9192.09|9072.09|9191.77|9071.77|9192.09|9072.09|9191.55|9071.55|10
1653342120000|2022-05-23 21:42:00|9191.58|9071.58|9190.28|9070.28|9191.58|9071.58|9190.28|9070.28|8
1653342130000|2022-05-23 21:42:10|9189.66|9069.66|9189.22|9069.22|9189.68|9069.68|9189.03|9069.03|10
1653342140000|2022-05-23 21:42:20|9189.24|9069.24|9189.64|9069.64|9189.68|9069.68|9189.2|9069.2|10
1653342150000|2022-05-23 21:42:30|9189.88|9069.88|9190.64|9070.64|9190.64|9070.64|9189.72|9069.72|10
1653342160000|2022-05-23 21:42:40|9190.45|9070.45|9192.9|9072.9|9192.9|9072.9|9189.62|9069.62|10
1653342170000|2022-05-23 21:42:50|9193.66|9073.66|9193.09|9073.09|9194.27|9074.27|9193.09|9073.09|9
1653342180000|2022-05-23 21:43:00|9193.54|9073.54|9194.6|9074.6|9194.67|9074.67|9193.44|9073.44|10
1653342190000|2022-05-23 21:43:10|9194.72|9074.72|9195.56|9075.56|9195.78|9075.78|9194.66|9074.66|10
1653342200000|2022-05-23 21:43:20|9195.49|9075.49|9196.58|9076.58|9196.65|9076.65|9195.49|9075.49|8
1653342210000|2022-05-23 21:43:30|9196.62|9076.62|9196.43|9076.43|9196.77|9076.77|9196.16|9076.16|9
1653342220000|2022-05-23 21:43:40|9196.45|9076.45|9196.87|9076.87|9196.87|9076.87|9196.41|9076.41|6
1653342230000|2022-05-23 21:43:50|9196.91|9076.91|9197.15|9077.15|9197.15|9077.15|9196.91|9076.91|9
1653342240000|2022-05-23 21:44:00|9197.12|9077.12|9197.54|9077.54|9197.54|9077.54|9197.12|9077.12|3
1653342250000|2022-05-23 21:44:10|9197.41|9077.41|9196.77|9076.77|9197.41|9077.41|9196.73|9076.73|8
1653342260000|2022-05-23 21:44:20|9196.59|9076.59|9198.21|9078.21|9198.37|9078.37|9196.48|9076.48|10
1653342270000|2022-05-23 21:44:30|9198.22|9078.22|9199.3|9079.3|9199.58|9079.58|9198.22|9078.22|10
1653342280000|2022-05-23 21:44:40|9199.29|9079.29|9199.05|9079.05|9199.3|9079.3|9198.82|9078.82|8
1653342290000|2022-05-23 21:44:50|9199.19|9079.19|9199.41|9079.41|9199.41|9079.41|9198.83|9078.83|10
1653342300000|2022-05-23 21:45:00|9199.33|9079.33|9201.68|9081.68|9201.68|9081.68|9199.33|9079.33|10
1653342310000|2022-05-23 21:45:10|9201.87|9081.87|9202.98|9082.98|9203.17|9083.17|9201.79|9081.79|10
1653342320000|2022-05-23 21:45:20|9202.96|9082.96|9203.38|9083.38|9203.39|9083.39|9202.91|9082.91|9
1653342330000|2022-05-23 21:45:30|9203.32|9083.32|9203.19|9083.19|9203.32|9083.32|9203.07|9083.07|10
1653342340000|2022-05-23 21:45:40|9203.22|9083.22|9202.43|9082.43|9203.22|9083.22|9202.43|9082.43|10
1653342350000|2022-05-23 21:45:50|9200.95|9080.95|9198.33|9078.33|9201.49|9081.49|9198.33|9078.33|10
1653342360000|2022-05-23 21:46:00|9198.25|9078.25|9195.67|9075.67|9198.25|9078.25|9195.67|9075.67|10
1653342370000|2022-05-23 21:46:10|9195.44|9075.44|9196.6|9076.6|9196.65|9076.65|9195.44|9075.44|10
1653342380000|2022-05-23 21:46:20|9196.13|9076.13|9193.23|9073.23|9196.13|9076.13|9193.23|9073.23|10
1653342390000|2022-05-23 21:46:30|9192.97|9072.97|9192.47|9072.47|9193.14|9073.14|9192.44|9072.44|9
1653342400000|2022-05-23 21:46:40|9192.41|9072.41|9192.46|9072.46|9192.46|9072.46|9192.24|9072.24|8
1653342410000|2022-05-23 21:46:50|9192.53|9072.53|9191.98|9071.98|9192.54|9072.54|9191.98|9071.98|8
1653342420000|2022-05-23 21:47:00|9191.92|9071.92|9191.92|9071.92|9191.95|9071.95|9191.75|9071.75|9
1653342430000|2022-05-23 21:47:10|9191.93|9071.93|9191.98|9071.98|9192.06|9072.06|9191.86|9071.86|8
1653342440000|2022-05-23 21:47:20|9191.91|9071.91|9191.42|9071.42|9191.91|9071.91|9191.42|9071.42|9
1653342450000|2022-05-23 21:47:30|9191.41|9071.41|9191.43|9071.43|9191.63|9071.63|9191.33|9071.33|10
1653342460000|2022-05-23 21:47:40|9191.63|9071.63|9191.42|9071.42|9191.94|9071.94|9191.42|9071.42|9
1653342470000|2022-05-23 21:47:50|9191.45|9071.45|9189.08|9069.08|9191.45|9071.45|9189.08|9069.08|10
1653342480000|2022-05-23 21:48:00|9188.95|9068.95|9188.1|9068.1|9188.95|9068.95|9188.1|9068.1|9
1653342490000|2022-05-23 21:48:10|9188.06|9068.06|9187.47|9067.47|9188.07|9068.07|9187.44|9067.44|9
1653342500000|2022-05-23 21:48:20|9187.45|9067.45|9184.88|9064.88|9187.45|9067.45|9184.88|9064.88|9
1653342510000|2022-05-23 21:48:30|9184.96|9064.96|9184.1|9064.1|9184.96|9064.96|9184.07|9064.07|9
1653342520000|2022-05-23 21:48:40|9184.01|9064.01|9182.37|9062.37|9184.01|9064.01|9182.37|9062.37|10
1653342530000|2022-05-23 21:48:50|9182.31|9062.31|9180.94|9060.94|9182.31|9062.31|9180.77|9060.77|10
1653342540000|2022-05-23 21:49:00|9180.59|9060.59|9179.59|9059.59|9180.59|9060.59|9179.59|9059.59|10
1653342550000|2022-05-23 21:49:10|9179.44|9059.44|9179.4|9059.4|9179.54|9059.54|9179.13|9059.13|10
1653342560000|2022-05-23 21:49:20|9179.43|9059.43|9179.23|9059.23|9179.43|9059.43|9179.23|9059.23|8
1653342570000|2022-05-23 21:49:30|9179.16|9059.16|9179.01|9059.01|9179.16|9059.16|9178.92|9058.92|8
1653342580000|2022-05-23 21:49:40|9178.98|9058.98|9176.62|9056.62|9178.98|9058.98|9176.62|9056.62|10
1653342590000|2022-05-23 21:49:50|9176.31|9056.31|9175.69|9055.69|9176.91|9056.91|9175.69|9055.69|8
1653342600000|2022-05-23 21:50:00|9175.56|9055.56|9174.6|9054.6|9175.56|9055.56|9174.4|9054.4|10
1653342610000|2022-05-23 21:50:10|9174.54|9054.54|9173.57|9053.57|9174.54|9054.54|9173.57|9053.57|9
1653342620000|2022-05-23 21:50:20|9173.55|9053.55|9173.16|9053.16|9173.63|9053.63|9173.16|9053.16|8
1653342630000|2022-05-23 21:50:30|9172.99|9052.99|9172.97|9052.97|9173|9053|9172.16|9052.16|10
1653342640000|2022-05-23 21:50:40|9172.94|9052.94|9172.53|9052.53|9172.97|9052.97|9172.53|9052.53|8
1653342650000|2022-05-23 21:50:50|9172.52|9052.52|9171.39|9051.39|9172.52|9052.52|9171.39|9051.39|9
1653342660000|2022-05-23 21:51:00|9171.37|9051.37|9170.64|9050.64|9171.37|9051.37|9170.64|9050.64|8
1653342670000|2022-05-23 21:51:10|9170.41|9050.41|9169.96|9049.96|9170.41|9050.41|9169.43|9049.43|9
1653342680000|2022-05-23 21:51:20|9170.49|9050.49|9171.44|9051.44|9171.55|9051.55|9170.29|9050.29|9
1653342690000|2022-05-23 21:51:30|9171.79|9051.79|9171.48|9051.48|9172|9052|9171.4|9051.4|10
1653342700000|2022-05-23 21:51:40|9171.55|9051.55|9172.09|9052.09|9172.09|9052.09|9171.49|9051.49|10
1653342710000|2022-05-23 21:51:50|9171.92|9051.92|9173.34|9053.34|9173.34|9053.34|9171.68|9051.68|8
1653342720000|2022-05-23 21:52:00|9173.44|9053.44|9173.03|9053.03|9173.96|9053.96|9172.99|9052.99|9
1653342730000|2022-05-23 21:52:10|9173.08|9053.08|9173.09|9053.09|9173.16|9053.16|9172.83|9052.83|10
1653342740000|2022-05-23 21:52:20|9173.05|9053.05|9173.67|9053.67|9173.73|9053.73|9173.05|9053.05|10
1653342750000|2022-05-23 21:52:30|9173.68|9053.68|9173.85|9053.85|9174.43|9054.43|9173.6|9053.6|9
1653342760000|2022-05-23 21:52:40|9173.52|9053.52|9172.79|9052.79|9173.73|9053.73|9172.7|9052.7|10
1653342770000|2022-05-23 21:52:50|9172.78|9052.78|9172.98|9052.98|9172.98|9052.98|9172.7|9052.7|8
1653342780000|2022-05-23 21:53:00|9173.19|9053.19|9172.49|9052.49|9173.19|9053.19|9172.49|9052.49|10
1653342790000|2022-05-23 21:53:10|9172.31|9052.31|9172.08|9052.08|9172.31|9052.31|9172.08|9052.08|8
1653342800000|2022-05-23 21:53:20|9172|9052|9172.53|9052.53|9172.53|9052.53|9171.71|9051.71|8
1653342810000|2022-05-23 21:53:30|9172.32|9052.32|9172.64|9052.64|9172.68|9052.68|9172.32|9052.32|8
1653342820000|2022-05-23 21:53:40|9172.49|9052.49|9173.24|9053.24|9173.24|9053.24|9172.49|9052.49|7
1653342830000|2022-05-23 21:53:50|9173.48|9053.48|9173.94|9053.94|9173.94|9053.94|9173.4|9053.4|10
1653342840000|2022-05-23 21:54:00|9174|9054|9175.18|9055.18|9175.18|9055.18|9173.89|9053.89|10
1653342850000|2022-05-23 21:54:10|9175.27|9055.27|9174.8|9054.8|9175.44|9055.44|9174.8|9054.8|10
1653342860000|2022-05-23 21:54:20|9174.85|9054.85|9174.93|9054.93|9175.19|9055.19|9174.64|9054.64|9
1653342870000|2022-05-23 21:54:30|9175.01|9055.01|9175.51|9055.51|9175.51|9055.51|9174.93|9054.93|9
1653342880000|2022-05-23 21:54:40|9175.55|9055.55|9176.35|9056.35|9176.35|9056.35|9175.55|9055.55|10
1653342890000|2022-05-23 21:54:50|9176.22|9056.22|9176.39|9056.39|9176.44|9056.44|9176.22|9056.22|9
1653342900000|2022-05-23 21:55:00|9176.29|9056.29|9176.44|9056.44|9176.44|9056.44|9176.29|9056.29|10
1653342910000|2022-05-23 21:55:10|9176.55|9056.55|9174.44|9054.44|9176.6|9056.6|9174.44|9054.44|10
1653342920000|2022-05-23 21:55:20|9173.96|9053.96|9172.06|9052.06|9173.96|9053.96|9172.06|9052.06|10
1653342930000|2022-05-23 21:55:30|9171.76|9051.76|9171.12|9051.12|9171.76|9051.76|9171.12|9051.12|8
1653342940000|2022-05-23 21:55:40|9170.88|9050.88|9170.56|9050.56|9170.88|9050.88|9170.56|9050.56|9
1653342950000|2022-05-23 21:55:50|9170.52|9050.52|9170.74|9050.74|9170.82|9050.82|9170.52|9050.52|10
1653342960000|2022-05-23 21:56:00|9170|9050|9169.29|9049.29|9170.07|9050.07|9169.29|9049.29|8
1653342970000|2022-05-23 21:56:10|9169.26|9049.26|9168.39|9048.39|9169.26|9049.26|9168.13|9048.13|10
1653342980000|2022-05-23 21:56:20|9168.1|9048.1|9168.34|9048.34|9168.36|9048.36|9167.52|9047.52|9
1653342990000|2022-05-23 21:56:30|9168.74|9048.74|9170.25|9050.25|9170.25|9050.25|9168.74|9048.74|9
1653343000000|2022-05-23 21:56:40|9170.34|9050.34|9171.64|9051.64|9171.64|9051.64|9170.34|9050.34|9
1653343010000|2022-05-23 21:56:50|9171.78|9051.78|9171.92|9051.92|9172.08|9052.08|9171.52|9051.52|9
1653343020000|2022-05-23 21:57:00|9171.95|9051.95|9172.27|9052.27|9172.27|9052.27|9171.95|9051.95|7
1653343030000|2022-05-23 21:57:10|9172.22|9052.22|9172.49|9052.49|9172.49|9052.49|9172.22|9052.22|6
1653343040000|2022-05-23 21:57:20|9172.51|9052.51|9171.77|9051.77|9172.51|9052.51|9171.77|9051.77|10
1653343050000|2022-05-23 21:57:30|9171.8|9051.8|9171.61|9051.61|9171.8|9051.8|9171.47|9051.47|10
1653343060000|2022-05-23 21:57:40|9170.87|9050.87|9170.69|9050.69|9170.87|9050.87|9170.69|9050.69|5
1653343070000|2022-05-23 21:57:50|9170.96|9050.96|9170.96|9050.96|9171.26|9051.26|9170.96|9050.96|10
1653343080000|2022-05-23 21:58:00|9170.61|9050.61|9168.47|9048.47|9170.61|9050.61|9168.47|9048.47|10
1653343090000|2022-05-23 21:58:10|9168.14|9048.14|9166.95|9046.95|9168.14|9048.14|9166.95|9046.95|9
1653343100000|2022-05-23 21:58:20|9166.91|9046.91|9165.89|9045.89|9167.05|9047.05|9165.89|9045.89|10
1653343110000|2022-05-23 21:58:30|9165.7|9045.7|9164.72|9044.72|9165.89|9045.89|9164.56|9044.56|10
1653343120000|2022-05-23 21:58:40|9164.75|9044.75|9163.47|9043.47|9164.75|9044.75|9163.47|9043.47|10
1653343130000|2022-05-23 21:58:50|9163.4|9043.4|9161.83|9041.83|9163.4|9043.4|9161.83|9041.83|9
1653343140000|2022-05-23 21:59:00|9160.69|9040.69|9157.6|9037.6|9160.69|9040.69|9157.6|9037.6|10
1653343150000|2022-05-23 21:59:10|9157.67|9037.67|9154.56|9034.56|9157.67|9037.67|9154.56|9034.56|10
1653343160000|2022-05-23 21:59:20|9154.81|9034.81|9151.87|9031.87|9154.81|9034.81|9151.47|9031.47|10
1653343170000|2022-05-23 21:59:30|9151.72|9031.72|9152.12|9032.12|9152.16|9032.16|9151.62|9031.62|9
1653343180000|2022-05-23 21:59:40|9152.16|9032.16|9151.86|9031.86|9152.16|9032.16|9151.23|9031.23|9
1653343190000|2022-05-23 21:59:50|9151.82|9031.82|9151.71|9031.71|9151.95|9031.95|9151.7|9031.7|10
1653343200000|2022-05-23 22:00:00|9151.74|9031.74|9148.34|9028.34|9151.84|9031.84|9148.34|9028.34|10
1653343210000|2022-05-23 22:00:10|9147.89|9027.89|9142.95|9022.95|9147.89|9027.89|9142.95|9022.95|10
1653343220000|2022-05-23 22:00:20|9143.61|9023.61|9135.82|9015.82|9144.13|9024.13|9135.82|9015.82|10
1653343230000|2022-05-23 22:00:30|9134.2|9014.2|9125.99|9005.99|9134.2|9014.2|9125.99|9005.99|10
1653343240000|2022-05-23 22:00:40|9126.38|9006.38|9125.45|9005.45|9126.38|9006.38|9125.12|9005.12|10
1653343250000|2022-05-23 22:00:50|9126.01|9006.01|9125.7|9005.7|9126.99|9006.99|9125.7|9005.7|9
1653343260000|2022-05-23 22:01:00|9125.91|9005.91|9123.52|9003.52|9126.41|9006.41|9123.52|9003.52|9
1653343270000|2022-05-23 22:01:10|9122.73|9002.73|9115.2|8995.2|9122.73|9002.73|9115.2|8995.2|10
1653343280000|2022-05-23 22:01:20|9115.33|8995.33|9109.99|8989.99|9115.33|8995.33|9109.99|8989.99|10
1653343290000|2022-05-23 22:01:30|9108.79|8988.79|9106.54|8986.54|9108.79|8988.79|9105.38|8985.38|10
1653343300000|2022-05-23 22:01:40|9107.11|8987.11|9107.28|8987.28|9107.98|8987.98|9106.93|8986.93|10
1653343310000|2022-05-23 22:01:50|9106.95|8986.95|9103.41|8983.41|9107|8987|9103.41|8983.41|10
1653343320000|2022-05-23 22:02:00|9103.3|8983.3|9101.77|8981.77|9103.3|8983.3|9101.77|8981.77|10
1653343330000|2022-05-23 22:02:10|9101.28|8981.28|9100.46|8980.46|9101.28|8981.28|9100.46|8980.46|10
1653343340000|2022-05-23 22:02:20|9100.45|8980.45|9100.36|8980.36|9100.95|8980.95|9100.18|8980.18|10
1653343350000|2022-05-23 22:02:30|9100.02|8980.02|9099.66|8979.66|9100.02|8980.02|9099.56|8979.56|9
1653343360000|2022-05-23 22:02:40|9099.62|8979.62|9097.6|8977.6|9099.84|8979.84|9097.6|8977.6|10
1653343370000|2022-05-23 22:02:50|9097.31|8977.31|9095.88|8975.88|9097.31|8977.31|9095.88|8975.88|10
1653343380000|2022-05-23 22:03:00|9095.69|8975.69|9093.04|8973.04|9095.69|8975.69|9093.04|8973.04|10
1653343390000|2022-05-23 22:03:10|9093.06|8973.06|9092.57|8972.57|9093.06|8973.06|9092.57|8972.57|9
1653343400000|2022-05-23 22:03:20|9092.29|8972.29|9092.37|8972.37|9092.37|8972.37|9090.8|8970.8|10
1653343410000|2022-05-23 22:03:30|9092.51|8972.51|9095.17|8975.17|9095.17|8975.17|9092.51|8972.51|10
1653343420000|2022-05-23 22:03:40|9096.3|8976.3|9097.41|8977.41|9097.79|8977.79|9095.84|8975.84|10
1653343430000|2022-05-23 22:03:50|9097.35|8977.35|9100.46|8980.46|9100.46|8980.46|9097.35|8977.35|10
1653343440000|2022-05-23 22:04:00|9100.82|8980.82|9100.35|8980.35|9101.26|8981.26|9100.35|8980.35|10
1653343450000|2022-05-23 22:04:10|9100.68|8980.68|9099.39|8979.39|9100.68|8980.68|9098.81|8978.81|9
1653343460000|2022-05-23 22:04:20|9099.21|8979.21|9099.73|8979.73|9099.73|8979.73|9098.81|8978.81|10
1653343470000|2022-05-23 22:04:30|9099.8|8979.8|9100.07|8980.07|9101.05|8981.05|9099.8|8979.8|10
1653343480000|2022-05-23 22:04:40|9099.09|8979.09|9097.7|8977.7|9099.09|8979.09|9097.7|8977.7|10
1653343490000|2022-05-23 22:04:50|9097.39|8977.39|9096.36|8976.36|9097.4|8977.4|9096.36|8976.36|9
1653343500000|2022-05-23 22:05:00|9096.41|8976.41|9094.47|8974.47|9096.41|8976.41|9094.47|8974.47|10
1653343510000|2022-05-23 22:05:10|9092.91|8972.91|9090.52|8970.52|9092.91|8972.91|9090.52|8970.52|10
1653343520000|2022-05-23 22:05:20|9090.21|8970.21|9084.11|8964.11|9090.21|8970.21|9084.11|8964.11|10
1653343530000|2022-05-23 22:05:30|9082.72|8962.72|9070.02|8950.02|9082.72|8962.72|9070.02|8950.02|10
1653343540000|2022-05-23 22:05:40|9071.72|8951.72|9070.08|8950.08|9072.72|8952.72|9070.08|8950.08|10
1653343550000|2022-05-23 22:05:50|9070.74|8950.74|9068.11|8948.11|9070.74|8950.74|9068.11|8948.11|10
1653343560000|2022-05-23 22:06:00|9068.16|8948.16|9068.35|8948.35|9068.7|8948.7|9067.53|8947.53|10
1653343570000|2022-05-23 22:06:10|9068.5|8948.5|9068.29|8948.29|9068.57|8948.57|9067.3|8947.3|10
1653343580000|2022-05-23 22:06:20|9069.02|8949.02|9068.64|8948.64|9069.31|8949.31|9068.64|8948.64|10
1653343590000|2022-05-23 22:06:30|9068.74|8948.74|9068.3|8948.3|9069.24|8949.24|9068.3|8948.3|10
1653343600000|2022-05-23 22:06:40|9068.19|8948.19|9067.06|8947.06|9068.19|8948.19|9067.06|8947.06|10
1653343610000|2022-05-23 22:06:50|9066.82|8946.82|9068.55|8948.55|9069.56|8949.56|9066.82|8946.82|10
1653343620000|2022-05-23 22:07:00|9067.84|8947.84|9071.05|8951.05|9071.32|8951.32|9067.77|8947.77|10
1653343630000|2022-05-23 22:07:10|9072.52|8952.52|9076.7|8956.7|9076.7|8956.7|9072.52|8952.52|10
1653343640000|2022-05-23 22:07:20|9078.16|8958.16|9077.55|8957.55|9078.16|8958.16|9076.58|8956.58|10
1653343650000|2022-05-23 22:07:30|9077.92|8957.92|9080.66|8960.66|9080.77|8960.77|9077.92|8957.92|10
1653343660000|2022-05-23 22:07:40|9080.91|8960.91|9084|8964|9084|8964|9080.91|8960.91|10
1653343670000|2022-05-23 22:07:50|9083.85|8963.85|9085.42|8965.42|9085.42|8965.42|9083.85|8963.85|10
1653343680000|2022-05-23 22:08:00|9085.68|8965.68|9088.23|8968.23|9089.3|8969.3|9085.68|8965.68|10
1653343690000|2022-05-23 22:08:10|9089.76|8969.76|9091.43|8971.43|9091.57|8971.57|9089.76|8969.76|9
1653343700000|2022-05-23 22:08:20|9091.86|8971.86|9095.84|8975.84|9095.84|8975.84|9091.86|8971.86|10
1653343710000|2022-05-23 22:08:30|9096.3|8976.3|9096.87|8976.87|9097.89|8977.89|9096.3|8976.3|10
1653343720000|2022-05-23 22:08:40|9097.62|8977.62|9096.4|8976.4|9097.62|8977.62|9095.68|8975.68|10
1653343730000|2022-05-23 22:08:50|9096.26|8976.26|9096.54|8976.54|9096.79|8976.79|9096.26|8976.26|10
1653343740000|2022-05-23 22:09:00|9096.38|8976.38|9096.61|8976.61|9097.09|8977.09|9096.34|8976.34|10
1653343750000|2022-05-23 22:09:10|9096.84|8976.84|9096.89|8976.89|9097.17|8977.17|9096.16|8976.16|10
1653343760000|2022-05-23 22:09:20|9097.17|8977.17|9096.82|8976.82|9097.66|8977.66|9096.7|8976.7|10
1653343770000|2022-05-23 22:09:30|9097.09|8977.09|9097.77|8977.77|9097.98|8977.98|9096.8|8976.8|10
1653343780000|2022-05-23 22:09:40|9097.63|8977.63|9097.45|8977.45|9098.03|8978.03|9097.45|8977.45|10
1653343790000|2022-05-23 22:09:50|9097.34|8977.34|9093.13|8973.13|9097.34|8977.34|9093.13|8973.13|10
1653343800000|2022-05-23 22:10:00|9092.74|8972.74|9090.37|8970.37|9092.74|8972.74|9090.37|8970.37|10
1653343810000|2022-05-23 22:10:10|9090.16|8970.16|9089.87|8969.87|9090.16|8970.16|9089.75|8969.75|10
1653343820000|2022-05-23 22:10:20|9090|8970|9088.91|8968.91|9090|8970|9088.91|8968.91|10
1653343830000|2022-05-23 22:10:30|9089.03|8969.03|9089.89|8969.89|9090.03|8970.03|9088.94|8968.94|10
1653343840000|2022-05-23 22:10:40|9089.99|8969.99|9092.27|8972.27|9092.27|8972.27|9089.99|8969.99|10
1653343850000|2022-05-23 22:10:50|9092.2|8972.2|9093.86|8973.86|9093.86|8973.86|9092.2|8972.2|10
1653343860000|2022-05-23 22:11:00|9093.94|8973.94|9097.55|8977.55|9097.55|8977.55|9093.94|8973.94|10
1653343870000|2022-05-23 22:11:10|9097.64|8977.64|9100.18|8980.18|9100.18|8980.18|9097.64|8977.64|10
1653343880000|2022-05-23 22:11:20|9100.45|8980.45|9101.63|8981.63|9102.37|8982.37|9100.45|8980.45|10
1653343890000|2022-05-23 22:11:30|9102.58|8982.58|9103.38|8983.38|9103.38|8983.38|9102.42|8982.42|8
1653343900000|2022-05-23 22:11:40|9103.81|8983.81|9104.81|8984.81|9104.94|8984.94|9103.75|8983.75|10
1653343910000|2022-05-23 22:11:50|9105.42|8985.42|9105.73|8985.73|9105.96|8985.96|9105.42|8985.42|10
1653343920000|2022-05-23 22:12:00|9105.53|8985.53|9105.92|8985.92|9106.02|8986.02|9105.53|8985.53|9
1653343930000|2022-05-23 22:12:10|9105.99|8985.99|9106.09|8986.09|9106.37|8986.37|9105.9|8985.9|9
1653343940000|2022-05-23 22:12:20|9105.58|8985.58|9105.59|8985.59|9105.95|8985.95|9105.58|8985.58|10
1653343950000|2022-05-23 22:12:30|9105.65|8985.65|9105.26|8985.26|9105.93|8985.93|9105.26|8985.26|10
1653343960000|2022-05-23 22:12:40|9104.94|8984.94|9104.08|8984.08|9104.94|8984.94|9104.08|8984.08|8
1653343970000|2022-05-23 22:12:50|9104.01|8984.01|9105.03|8985.03|9105.03|8985.03|9104.01|8984.01|10
1653343980000|2022-05-23 22:13:00|9105.11|8985.11|9105.35|8985.35|9105.46|8985.46|9105.11|8985.11|9
1653343990000|2022-05-23 22:13:10|9105.46|8985.46|9105.53|8985.53|9105.63|8985.63|9105.46|8985.46|9
1653344000000|2022-05-23 22:13:20|9105.49|8985.49|9105.39|8985.39|9105.49|8985.49|9105.39|8985.39|6
1653344010000|2022-05-23 22:13:30|9105.27|8985.27|9105.21|8985.21|9105.71|8985.71|9105.19|8985.19|10
1653344020000|2022-05-23 22:13:40|9105.18|8985.18|9105.48|8985.48|9105.48|8985.48|9105.18|8985.18|8
1653344030000|2022-05-23 22:13:50|9105.5|8985.5|9105.59|8985.59|9105.59|8985.59|9105.23|8985.23|10
1653344040000|2022-05-23 22:14:00|9105.63|8985.63|9105.75|8985.75|9105.75|8985.75|9105.51|8985.51|9
1653344050000|2022-05-23 22:14:10|9105.86|8985.86|9107.12|8987.12|9107.12|8987.12|9105.86|8985.86|10
1653344060000|2022-05-23 22:14:20|9107.28|8987.28|9110.59|8990.59|9110.59|8990.59|9107.28|8987.28|10
1653344070000|2022-05-23 22:14:30|9111.77|8991.77|9110.02|8990.02|9112.42|8992.42|9110.02|8990.02|10
1653344080000|2022-05-23 22:14:40|9109.38|8989.38|9106.54|8986.54|9109.38|8989.38|9106.54|8986.54|10
1653344090000|2022-05-23 22:14:50|9106.52|8986.52|9105.26|8985.26|9106.52|8986.52|9105.26|8985.26|9
1653344100000|2022-05-23 22:15:00|9104.72|8984.72|9104.32|8984.32|9104.87|8984.87|9104.32|8984.32|10
1653344110000|2022-05-23 22:15:10|9104.21|8984.21|9104.57|8984.57|9104.64|8984.64|9104.11|8984.11|9
1653344120000|2022-05-23 22:15:20|9104.44|8984.44|9104.94|8984.94|9105.36|8985.36|9104.44|8984.44|9
1653344130000|2022-05-23 22:15:30|9104.62|8984.62|9102.91|8982.91|9104.62|8984.62|9102.91|8982.91|10
1653344140000|2022-05-23 22:15:40|9102.98|8982.98|9103.22|8983.22|9103.22|8983.22|9102.47|8982.47|8
1653344150000|2022-05-23 22:15:50|9103.21|8983.21|9099.26|8979.26|9103.21|8983.21|9099.26|8979.26|10
1653344160000|2022-05-23 22:16:00|9098.91|8978.91|9099.2|8979.2|9099.37|8979.37|9098.07|8978.07|9
1653344170000|2022-05-23 22:16:10|9099.21|8979.21|9099.62|8979.62|9099.66|8979.66|9099.21|8979.21|9
1653344180000|2022-05-23 22:16:20|9099.52|8979.52|9098.37|8978.37|9099.52|8979.52|9098.37|8978.37|9
1653344190000|2022-05-23 22:16:30|9098.28|8978.28|9098.02|8978.02|9098.31|8978.31|9098.02|8978.02|9
1653344200000|2022-05-23 22:16:40|9097.16|8977.16|9095.02|8975.02|9097.16|8977.16|9095.02|8975.02|10
1653344210000|2022-05-23 22:16:50|9095.16|8975.16|9094.34|8974.34|9095.16|8975.16|9094.28|8974.28|10
1653344220000|2022-05-23 22:17:00|9094.03|8974.03|9093.93|8973.93|9094.07|8974.07|9093.87|8973.87|9
1653344230000|2022-05-23 22:17:10|9094.01|8974.01|9093.32|8973.32|9094.01|8974.01|9093.32|8973.32|9
1653344240000|2022-05-23 22:17:20|9093.42|8973.42|9093.42|8973.42|9093.48|8973.48|9093.16|8973.16|10
1653344250000|2022-05-23 22:17:30|9093.32|8973.32|9092.54|8972.54|9093.32|8973.32|9092.54|8972.54|10
1653344260000|2022-05-23 22:17:40|9092.56|8972.56|9091.02|8971.02|9092.7|8972.7|9091.02|8971.02|9
1653344270000|2022-05-23 22:17:50|9091.01|8971.01|9085.34|8965.34|9091.01|8971.01|9085.34|8965.34|10
1653344280000|2022-05-23 22:18:00|9084.79|8964.79|9082.49|8962.49|9084.85|8964.85|9082.33|8962.33|9
1653344290000|2022-05-23 22:18:10|9082.82|8962.82|9084.93|8964.93|9084.93|8964.93|9082.82|8962.82|10
1653344300000|2022-05-23 22:18:20|9085.62|8965.62|9086.49|8966.49|9086.54|8966.54|9085.62|8965.62|10
1653344310000|2022-05-23 22:18:30|9087.84|8967.84|9088.86|8968.86|9088.99|8968.99|9087.6|8967.6|10
1653344320000|2022-05-23 22:18:40|9088.99|8968.99|9088.47|8968.47|9089.52|8969.52|9088.09|8968.09|10
1653344330000|2022-05-23 22:18:50|9088.41|8968.41|9088.69|8968.69|9088.69|8968.69|9087.49|8967.49|10
1653344340000|2022-05-23 22:19:00|9088.89|8968.89|9090.18|8970.18|9090.18|8970.18|9088.89|8968.89|10
1653344350000|2022-05-23 22:19:10|9090.12|8970.12|9090.21|8970.21|9090.29|8970.29|9089.93|8969.93|10
1653344360000|2022-05-23 22:19:20|9090.35|8970.35|9090.65|8970.65|9090.78|8970.78|9090.26|8970.26|9
1653344370000|2022-05-23 22:19:30|9090.81|8970.81|9090.89|8970.89|9091.4|8971.4|9090.71|8970.71|10
1653344380000|2022-05-23 22:19:40|9091.13|8971.13|9091.62|8971.62|9091.66|8971.66|9091.13|8971.13|9
1653344390000|2022-05-23 22:19:50|9092.29|8972.29|9094.08|8974.08|9094.08|8974.08|9092.29|8972.29|10
1653344400000|2022-05-23 22:20:00|9094.65|8974.65|9097.02|8977.02|9097.02|8977.02|9094.65|8974.65|9
1653344410000|2022-05-23 22:20:10|9097.12|8977.12|9096.96|8976.96|9097.18|8977.18|9096.59|8976.59|9
1653344420000|2022-05-23 22:20:20|9097.11|8977.11|9097.42|8977.42|9097.47|8977.47|9097.03|8977.03|8
1653344430000|2022-05-23 22:20:30|9097.43|8977.43|9098.64|8978.64|9098.64|8978.64|9097.05|8977.05|9
1653344440000|2022-05-23 22:20:40|9098.65|8978.65|9099.46|8979.46|9099.46|8979.46|9098.65|8978.65|10
1653344450000|2022-05-23 22:20:50|9099.41|8979.41|9099.9|8979.9|9100.09|8980.09|9099.41|8979.41|9
1653344460000|2022-05-23 22:21:00|9100.01|8980.01|9102.77|8982.77|9103.14|8983.14|9100.01|8980.01|10
1653344470000|2022-05-23 22:21:10|9102.87|8982.87|9103.12|8983.12|9104.34|8984.34|9102.87|8982.87|10
1653344480000|2022-05-23 22:21:20|9102.46|8982.46|9101.35|8981.35|9102.46|8982.46|9101.04|8981.04|10
1653344490000|2022-05-23 22:21:30|9101.19|8981.19|9099.76|8979.76|9101.19|8981.19|9099.76|8979.76|10
1653344500000|2022-05-23 22:21:40|9099.27|8979.27|9099.45|8979.45|9099.58|8979.58|9098.52|8978.52|10
1653344510000|2022-05-23 22:21:50|9099.55|8979.55|9099.26|8979.26|9099.55|8979.55|9098.6|8978.6|8
1653344520000|2022-05-23 22:22:00|9099.2|8979.2|9099.03|8979.03|9099.2|8979.2|9098.82|8978.82|6
1653344530000|2022-05-23 22:22:10|9099.06|8979.06|9097.09|8977.09|9099.09|8979.09|9097|8977|10
1653344540000|2022-05-23 22:22:20|9097.05|8977.05|9096.51|8976.51|9097.05|8977.05|9096.26|8976.26|10
1653344550000|2022-05-23 22:22:30|9096.62|8976.62|9095.34|8975.34|9096.62|8976.62|9095.27|8975.27|10
1653344560000|2022-05-23 22:22:40|9095.45|8975.45|9094.98|8974.98|9095.45|8975.45|9094.98|8974.98|10
1653344570000|2022-05-23 22:22:50|9094.73|8974.73|9093.06|8973.06|9094.73|8974.73|9093.06|8973.06|10
1653344580000|2022-05-23 22:23:00|9093.01|8973.01|9091.56|8971.56|9093.09|8973.09|9091.56|8971.56|10
1653344590000|2022-05-23 22:23:10|9091.62|8971.62|9089.94|8969.94|9091.83|8971.83|9089.94|8969.94|10
1653344600000|2022-05-23 22:23:20|9088.86|8968.86|9085.13|8965.13|9088.86|8968.86|9085.13|8965.13|10
1653344610000|2022-05-23 22:23:30|9085.17|8965.17|9085.46|8965.46|9085.58|8965.58|9085.17|8965.17|9
1653344620000|2022-05-23 22:23:40|9085.42|8965.42|9081.12|8961.12|9085.42|8965.42|9081.12|8961.12|10
1653344630000|2022-05-23 22:23:50|9081.13|8961.13|9073.37|8953.37|9081.13|8961.13|9073.37|8953.37|10
1653344640000|2022-05-23 22:24:00|9071.94|8951.94|9060.26|8940.26|9071.94|8951.94|9060.26|8940.26|10
1653344650000|2022-05-23 22:24:10|9060.2|8940.2|9054.8|8934.8|9060.2|8940.2|9054.8|8934.8|10
1653344660000|2022-05-23 22:24:20|9054.16|8934.16|9048.81|8928.81|9054.16|8934.16|9048.24|8928.24|10
1653344670000|2022-05-23 22:24:30|9048.35|8928.35|9041.84|8921.84|9048.68|8928.68|9041.84|8921.84|10
1653344680000|2022-05-23 22:24:40|9041.76|8921.76|9042.02|8922.02|9042.26|8922.26|9041.04|8921.04|10
1653344690000|2022-05-23 22:24:50|9042.65|8922.65|9045.3|8925.3|9045.49|8925.49|9042.65|8922.65|10
1653344700000|2022-05-23 22:25:00|9044.34|8924.34|9046.01|8926.01|9047.37|8927.37|9044.34|8924.34|10
1653344710000|2022-05-23 22:25:10|9046.46|8926.46|9047.54|8927.54|9047.77|8927.77|9046.46|8926.46|10
1653344720000|2022-05-23 22:25:20|9047.64|8927.64|9047.27|8927.27|9047.64|8927.64|9047.16|8927.16|10
1653344730000|2022-05-23 22:25:30|9047.23|8927.23|9045.62|8925.62|9047.23|8927.23|9045.34|8925.34|10
1653344740000|2022-05-23 22:25:40|9045.72|8925.72|9046.19|8926.19|9046.19|8926.19|9044.75|8924.75|10
1653344750000|2022-05-23 22:25:50|9046.06|8926.06|9045.26|8925.26|9046.07|8926.07|9043.79|8923.79|10
1653344760000|2022-05-23 22:26:00|9043.94|8923.94|9041.57|8921.57|9044.87|8924.87|9041.57|8921.57|10
1653344770000|2022-05-23 22:26:10|9040.29|8920.29|9038.11|8918.11|9040.29|8920.29|9038.11|8918.11|9
1653344780000|2022-05-23 22:26:20|9036.61|8916.61|9031.56|8911.56|9036.81|8916.81|9031.56|8911.56|10
1653344790000|2022-05-23 22:26:30|9030.9|8910.9|9029.12|8909.12|9030.9|8910.9|9028.44|8908.44|10
1653344800000|2022-05-23 22:26:40|9028.48|8908.48|9027.37|8907.37|9029.22|8909.22|9027.37|8907.37|10
1653344810000|2022-05-23 22:26:50|9027.32|8907.32|9028.33|8908.33|9028.73|8908.73|9027.32|8907.32|10
1653344820000|2022-05-23 22:27:00|9028.15|8908.15|9028.16|8908.16|9028.33|8908.33|9027.37|8907.37|10
1653344830000|2022-05-23 22:27:10|9027.96|8907.96|9025.7|8905.7|9027.99|8907.99|9025.7|8905.7|10
1653344840000|2022-05-23 22:27:20|9024.79|8904.79|9016.84|8896.84|9024.79|8904.79|9016.84|8896.84|10
1653344850000|2022-05-23 22:27:30|9016.03|8896.03|9015.51|8895.51|9016.03|8896.03|9014.76|8894.76|9
1653344860000|2022-05-23 22:27:40|9015.09|8895.09|9013.02|8893.02|9015.46|8895.46|9013.02|8893.02|10
1653344870000|2022-05-23 22:27:50|9012.74|8892.74|9011.84|8891.84|9012.74|8892.74|9011.75|8891.75|10
1653344880000|2022-05-23 22:28:00|9011.45|8891.45|9009.37|8889.37|9011.45|8891.45|9008.3|8888.3|10
1653344890000|2022-05-23 22:28:10|9008.66|8888.66|9006.55|8886.55|9008.66|8888.66|9006.55|8886.55|10
1653344900000|2022-05-23 22:28:20|9006.84|8886.84|9007.63|8887.63|9007.63|8887.63|9006.11|8886.11|9
1653344910000|2022-05-23 22:28:30|9007.93|8887.93|9010.13|8890.13|9010.13|8890.13|9007.93|8887.93|10
1653344920000|2022-05-23 22:28:40|9009.61|8889.61|9013.37|8893.37|9013.52|8893.52|9009.61|8889.61|10
1653344930000|2022-05-23 22:28:50|9013.57|8893.57|9015.68|8895.68|9016.07|8896.07|9013.24|8893.24|10
1653344940000|2022-05-23 22:29:00|9016.38|8896.38|9015.5|8895.5|9016.55|8896.55|9015.37|8895.37|10
1653344950000|2022-05-23 22:29:10|9015.66|8895.66|9014.31|8894.31|9016.12|8896.12|9014.06|8894.06|10
1653344960000|2022-05-23 22:29:20|9014.02|8894.02|9016.36|8896.36|9016.45|8896.45|9014.02|8894.02|10
1653344970000|2022-05-23 22:29:30|9016.74|8896.74|9017.56|8897.56|9017.61|8897.61|9016.74|8896.74|10
1653344980000|2022-05-23 22:29:40|9017.94|8897.94|9017.58|8897.58|9018.38|8898.38|9017.58|8897.58|9
1653344990000|2022-05-23 22:29:50|9017.22|8897.22|9017.84|8897.84|9017.84|8897.84|9017.06|8897.06|8
1653345000000|2022-05-23 22:30:00|9017.74|8897.74|9016.89|8896.89|9018.78|8898.78|9016.89|8896.89|10
1653345010000|2022-05-23 22:30:10|9017.1|8897.1|9017.61|8897.61|9017.68|8897.68|9016.62|8896.62|10
1653345020000|2022-05-23 22:30:20|9018.11|8898.11|9020.37|8900.37|9020.85|8900.85|9018.11|8898.11|10
1653345030000|2022-05-23 22:30:30|9020.55|8900.55|9024.18|8904.18|9024.18|8904.18|9020.55|8900.55|10
1653345040000|2022-05-23 22:30:40|9024.54|8904.54|9025.64|8905.64|9025.72|8905.72|9024.54|8904.54|9
1653345050000|2022-05-23 22:30:50|9025.92|8905.92|9028.53|8908.53|9028.53|8908.53|9025.92|8905.92|10
1653345060000|2022-05-23 22:31:00|9028.34|8908.34|9026.66|8906.66|9028.34|8908.34|9026.66|8906.66|9
1653345070000|2022-05-23 22:31:10|9026.75|8906.75|9024.67|8904.67|9026.75|8906.75|9024.67|8904.67|10
1653345080000|2022-05-23 22:31:20|9024.66|8904.66|9023.5|8903.5|9024.66|8904.66|9023.5|8903.5|9
1653345090000|2022-05-23 22:31:30|9023.57|8903.57|9021.18|8901.18|9023.57|8903.57|9021.18|8901.18|10
1653345100000|2022-05-23 22:31:40|9020.63|8900.63|9020.31|8900.31|9020.63|8900.63|9019.85|8899.85|10
1653345110000|2022-05-23 22:31:50|9020.19|8900.19|9019.55|8899.55|9020.19|8900.19|9019.45|8899.45|9
1653345120000|2022-05-23 22:32:00|9019.8|8899.8|9020.83|8900.83|9020.83|8900.83|9019.8|8899.8|10
1653345130000|2022-05-23 22:32:10|9020.88|8900.88|9019.6|8899.6|9020.88|8900.88|9019.6|8899.6|10
1653345140000|2022-05-23 22:32:20|9019.55|8899.55|9017.85|8897.85|9019.55|8899.55|9017.85|8897.85|10
1653345150000|2022-05-23 22:32:30|9017.61|8897.61|9014.61|8894.61|9017.61|8897.61|9014.61|8894.61|10
1653345160000|2022-05-23 22:32:40|9013.71|8893.71|9009.6|8889.6|9013.71|8893.71|9009.6|8889.6|10
1653345170000|2022-05-23 22:32:50|9008.34|8888.34|9004.64|8884.64|9008.34|8888.34|9004.64|8884.64|10
1653345180000|2022-05-23 22:33:00|9004.71|8884.71|9003.4|8883.4|9004.71|8884.71|9003.18|8883.18|9
1653345190000|2022-05-23 22:33:10|9003.86|8883.86|9001.95|8881.95|9003.86|8883.86|9001.95|8881.95|10
1653345200000|2022-05-23 22:33:20|9002.21|8882.21|9002.64|8882.64|9002.64|8882.64|9001.97|8881.97|10
1653345210000|2022-05-23 22:33:30|9003.04|8883.04|9003.49|8883.49|9003.72|8883.72|9002.93|8882.93|10
1653345220000|2022-05-23 22:33:40|9003.54|8883.54|9002.68|8882.68|9003.81|8883.81|9002.24|8882.24|10
1653345230000|2022-05-23 22:33:50|9000.31|8880.31|8994.4|8874.4|9000.31|8880.31|8994.4|8874.4|10
1653345240000|2022-05-23 22:34:00|8994.39|8874.39|8986.15|8866.15|8994.39|8874.39|8986.15|8866.15|10
1653345250000|2022-05-23 22:34:10|8985.54|8865.54|8986.22|8866.22|8986.22|8866.22|8984.96|8864.96|10
1653345260000|2022-05-23 22:34:20|8986.46|8866.46|8986.57|8866.57|8987.19|8867.19|8986.46|8866.46|10
1653345270000|2022-05-23 22:34:30|8986.78|8866.78|8987.25|8867.25|8987.92|8867.92|8986.78|8866.78|10
1653345280000|2022-05-23 22:34:40|8987.94|8867.94|8988.54|8868.54|8989.31|8869.31|8987.94|8867.94|10
1653345290000|2022-05-23 22:34:50|8989.2|8869.2|8994.66|8874.66|8994.66|8874.66|8989.01|8869.01|10
1653345300000|2022-05-23 22:35:00|8996.02|8876.02|8996.99|8876.99|8997.18|8877.18|8996.02|8876.02|10
1653345310000|2022-05-23 22:35:10|8997.21|8877.21|8998.86|8878.86|8999.28|8879.28|8997.16|8877.16|10
1653345320000|2022-05-23 22:35:20|8998.79|8878.79|8997.81|8877.81|8999.33|8879.33|8997.8|8877.8|10
1653345330000|2022-05-23 22:35:30|8997.84|8877.84|8997.7|8877.7|8997.93|8877.93|8997.64|8877.64|9
1653345340000|2022-05-23 22:35:40|8998.02|8878.02|8998.73|8878.73|8998.87|8878.87|8998.02|8878.02|10
1653345350000|2022-05-23 22:35:50|8998.83|8878.83|8997.98|8877.98|8998.83|8878.83|8997.75|8877.75|10
1653345360000|2022-05-23 22:36:00|8997.36|8877.36|8999.23|8879.23|8999.23|8879.23|8996.91|8876.91|10
1653345370000|2022-05-23 22:36:10|8999.82|8879.82|9001.94|8881.94|9002.78|8882.78|8999.53|8879.53|10
1653345380000|2022-05-23 22:36:20|9001.96|8881.96|9001.77|8881.77|9002.33|8882.33|9001.58|8881.58|9
1653345390000|2022-05-23 22:36:30|9002.77|8882.77|9003.57|8883.57|9003.57|8883.57|9002.74|8882.74|10
1653345400000|2022-05-23 22:36:40|9003.72|8883.72|9006.84|8886.84|9006.84|8886.84|9003.72|8883.72|10
1653345410000|2022-05-23 22:36:50|9007.09|8887.09|9009.18|8889.18|9009.18|8889.18|9006.66|8886.66|9
1653345420000|2022-05-23 22:37:00|9008.74|8888.74|9011.15|8891.15|9011.51|8891.51|9008.74|8888.74|10
1653345430000|2022-05-23 22:37:10|9011.22|8891.22|9013.97|8893.97|9013.97|8893.97|9011.22|8891.22|10
1653345440000|2022-05-23 22:37:20|9014.06|8894.06|9017.38|8897.38|9017.38|8897.38|9014.06|8894.06|10
1653345450000|2022-05-23 22:37:30|9017.24|8897.24|9018.73|8898.73|9018.73|8898.73|9017.24|8897.24|8
1653345460000|2022-05-23 22:37:40|9018.96|8898.96|9021.81|8901.81|9021.81|8901.81|9018.96|8898.96|10
1653345470000|2022-05-23 22:37:50|9022.13|8902.13|9025.67|8905.67|9025.67|8905.67|9021.87|8901.87|10
1653345480000|2022-05-23 22:38:00|9025.84|8905.84|9026.4|8906.4|9026.81|8906.81|9025.84|8905.84|10
1653345490000|2022-05-23 22:38:10|9026.49|8906.49|9026.9|8906.9|9026.9|8906.9|9025.94|8905.94|10
1653345500000|2022-05-23 22:38:20|9027.41|8907.41|9028.22|8908.22|9029.17|8909.17|9027.41|8907.41|9
1653345510000|2022-05-23 22:38:30|9028.52|8908.52|9032.35|8912.35|9032.35|8912.35|9028.26|8908.26|10
1653345520000|2022-05-23 22:38:40|9032.11|8912.11|9034.08|8914.08|9034.08|8914.08|9032.01|8912.01|10
1653345530000|2022-05-23 22:38:50|9034.27|8914.27|9036.38|8916.38|9036.38|8916.38|9034.27|8914.27|10
1653345540000|2022-05-23 22:39:00|9036.65|8916.65|9037.61|8917.61|9038.6|8918.6|9036.4|8916.4|10
1653345550000|2022-05-23 22:39:10|9038.45|8918.45|9042.41|8922.41|9042.64|8922.64|9038.45|8918.45|10
1653345560000|2022-05-23 22:39:20|9042.54|8922.54|9041.58|8921.58|9042.58|8922.58|9041.56|8921.56|10
1653345570000|2022-05-23 22:39:30|9041.43|8921.43|9039.19|8919.19|9043.03|8923.03|9039.16|8919.16|10
1653345580000|2022-05-23 22:39:40|9038.42|8918.42|9037.65|8917.65|9038.7|8918.7|9037.57|8917.57|10
1653345590000|2022-05-23 22:39:50|9037.14|8917.14|9037.32|8917.32|9037.57|8917.57|9036.98|8916.98|9
1653345600000|2022-05-23 22:40:00|9037|8917|9036.85|8916.85|9037.62|8917.62|9036.84|8916.84|9
1653345610000|2022-05-23 22:40:10|9037.89|8917.89|9038.1|8918.1|9038.47|8918.47|9037.12|8917.12|10
1653345620000|2022-05-23 22:40:20|9036.98|8916.98|9037.49|8917.49|9038.6|8918.6|9036.91|8916.91|10
1653345630000|2022-05-23 22:40:30|9037.4|8917.4|9039.04|8919.04|9039.04|8919.04|9037.32|8917.32|10
1653345640000|2022-05-23 22:40:40|9038.41|8918.41|9039.47|8919.47|9040.24|8920.24|9038.41|8918.41|9
1653345650000|2022-05-23 22:40:50|9039.64|8919.64|9038.63|8918.63|9039.64|8919.64|9038.63|8918.63|10
1653345660000|2022-05-23 22:41:00|9038.79|8918.79|9039.4|8919.4|9039.43|8919.43|9038.79|8918.79|10
1653345670000|2022-05-23 22:41:10|9038.6|8918.6|9039.38|8919.38|9039.4|8919.4|9037.95|8917.95|10
1653345680000|2022-05-23 22:41:20|9039.81|8919.81|9040.4|8920.4|9041.01|8921.01|9039.78|8919.78|8
1653345690000|2022-05-23 22:41:30|9040.75|8920.75|9040.18|8920.18|9040.94|8920.94|9040.03|8920.03|10
1653345700000|2022-05-23 22:41:40|9040.15|8920.15|9038.89|8918.89|9040.15|8920.15|9038.66|8918.66|9
1653345710000|2022-05-23 22:41:50|9038.66|8918.66|9036.42|8916.42|9038.66|8918.66|9036.42|8916.42|10
1653345720000|2022-05-23 22:42:00|9036|8916|9034.92|8914.92|9036|8916|9034.73|8914.73|10
1653345730000|2022-05-23 22:42:10|9035.01|8915.01|9035.93|8915.93|9035.93|8915.93|9035.01|8915.01|10
1653345740000|2022-05-23 22:42:20|9034.65|8914.65|9035.85|8915.85|9035.85|8915.85|9034.32|8914.32|10
1653345750000|2022-05-23 22:42:30|9035.17|8915.17|9037.05|8917.05|9037.05|8917.05|9035.17|8915.17|10
1653345760000|2022-05-23 22:42:40|9037.12|8917.12|9037.06|8917.06|9037.64|8917.64|9036.79|8916.79|10
1653345770000|2022-05-23 22:42:50|9037.16|8917.16|9036.7|8916.7|9037.26|8917.26|9036.42|8916.42|10
1653345780000|2022-05-23 22:43:00|9036.98|8916.98|9036.61|8916.61|9037.07|8917.07|9036.17|8916.17|10
1653345790000|2022-05-23 22:43:10|9036.19|8916.19|9035.68|8915.68|9036.19|8916.19|9035.55|8915.55|9
1653345800000|2022-05-23 22:43:20|9035.77|8915.77|9035.71|8915.71|9035.83|8915.83|9035.56|8915.56|10
1653345810000|2022-05-23 22:43:30|9035.7|8915.7|9034|8914|9035.7|8915.7|9034|8914|10
1653345820000|2022-05-23 22:43:40|9034.19|8914.19|9032.13|8912.13|9034.19|8914.19|9032.13|8912.13|9
1653345830000|2022-05-23 22:43:50|9032.76|8912.76|9030.74|8910.74|9032.76|8912.76|9030.74|8910.74|10
1653345840000|2022-05-23 22:44:00|9030.67|8910.67|9029.18|8909.18|9030.67|8910.67|9028.86|8908.86|10
1653345850000|2022-05-23 22:44:10|9029.19|8909.19|9029.21|8909.21|9029.65|8909.65|9028.94|8908.94|9
1653345860000|2022-05-23 22:44:20|9029.28|8909.28|9029.08|8909.08|9029.5|8909.5|9028.89|8908.89|10
1653345870000|2022-05-23 22:44:30|9029.06|8909.06|9030.28|8910.28|9030.28|8910.28|9029.06|8909.06|9
1653345880000|2022-05-23 22:44:40|9030.35|8910.35|9028.49|8908.49|9030.35|8910.35|9028.49|8908.49|10
1653345890000|2022-05-23 22:44:50|9029.08|8909.08|9027.13|8907.13|9029.24|8909.24|9027.13|8907.13|10
1653345900000|2022-05-23 22:45:00|9027|8907|9027.97|8907.97|9027.97|8907.97|9026.94|8906.94|10
1653345910000|2022-05-23 22:45:10|9027.82|8907.82|9029.24|8909.24|9030.1|8910.1|9027.82|8907.82|10
1653345920000|2022-05-23 22:45:20|9030.77|8910.77|9032.7|8912.7|9032.7|8912.7|9030.77|8910.77|10
1653345930000|2022-05-23 22:45:30|9033.87|8913.87|9035.93|8915.93|9035.93|8915.93|9033.87|8913.87|10
1653345940000|2022-05-23 22:45:40|9036.56|8916.56|9039.03|8919.03|9039.03|8919.03|9036.56|8916.56|10
1653345950000|2022-05-23 22:45:50|9038.92|8918.92|9039.88|8919.88|9039.94|8919.94|9038.92|8918.92|10
1653345960000|2022-05-23 22:46:00|9040.15|8920.15|9043.02|8923.02|9043.02|8923.02|9040.15|8920.15|9
1653345970000|2022-05-23 22:46:10|9043.08|8923.08|9043.1|8923.1|9043.37|8923.37|9043.01|8923.01|9
1653345980000|2022-05-23 22:46:20|9043.05|8923.05|9042.72|8922.72|9043.44|8923.44|9042.45|8922.45|10
1653345990000|2022-05-23 22:46:30|9042.48|8922.48|9041.93|8921.93|9042.48|8922.48|9041.32|8921.32|10
1653346000000|2022-05-23 22:46:40|9041.65|8921.65|9039.96|8919.96|9041.65|8921.65|9039.96|8919.96|10
1653346010000|2022-05-23 22:46:50|9040.12|8920.12|9038.78|8918.78|9040.14|8920.14|9038.74|8918.74|10
1653346020000|2022-05-23 22:47:00|9038.46|8918.46|9037.23|8917.23|9038.55|8918.55|9037.23|8917.23|10
1653346030000|2022-05-23 22:47:10|9037.18|8917.18|9036.78|8916.78|9037.18|8917.18|9036.69|8916.69|10
1653346040000|2022-05-23 22:47:20|9036.66|8916.66|9035.34|8915.34|9036.7|8916.7|9035.34|8915.34|10
1653346050000|2022-05-23 22:47:30|9035.24|8915.24|9034.68|8914.68|9035.28|8915.28|9034.68|8914.68|10
1653346060000|2022-05-23 22:47:40|9034.76|8914.76|9035.78|8915.78|9035.78|8915.78|9034.7|8914.7|9
1653346070000|2022-05-23 22:47:50|9035.09|8915.09|9035.77|8915.77|9035.86|8915.86|9035.06|8915.06|10
1653346080000|2022-05-23 22:48:00|9035.39|8915.39|9035.59|8915.59|9035.89|8915.89|9035.39|8915.39|10
1653346090000|2022-05-23 22:48:10|9035.55|8915.55|9036.44|8916.44|9036.44|8916.44|9035.47|8915.47|10
1653346100000|2022-05-23 22:48:20|9036.54|8916.54|9036.92|8916.92|9037.1|8917.1|9036.54|8916.54|10
1653346110000|2022-05-23 22:48:30|9037.04|8917.04|9041.54|8921.54|9041.54|8921.54|9036.48|8916.48|10
1653346120000|2022-05-23 22:48:40|9041.57|8921.57|9038.96|8918.96|9041.57|8921.57|9038.96|8918.96|10
1653346130000|2022-05-23 22:48:50|9039.04|8919.04|9036.84|8916.84|9039.04|8919.04|9036.8|8916.8|10
1653346140000|2022-05-23 22:49:00|9036.43|8916.43|9035.18|8915.18|9036.43|8916.43|9034.79|8914.79|10
1653346150000|2022-05-23 22:49:10|9035.13|8915.13|9034.53|8914.53|9035.57|8915.57|9034.52|8914.52|10
1653346160000|2022-05-23 22:49:20|9034.4|8914.4|9032.41|8912.41|9034.4|8914.4|9032.41|8912.41|10
1653346170000|2022-05-23 22:49:30|9032.34|8912.34|9030.97|8910.97|9032.34|8912.34|9030.97|8910.97|10
1653346180000|2022-05-23 22:49:40|9030.72|8910.72|9029.48|8909.48|9030.72|8910.72|9029.45|8909.45|10
1653346190000|2022-05-23 22:49:50|9029.46|8909.46|9029.37|8909.37|9029.47|8909.47|9028.94|8908.94|9
1653346200000|2022-05-23 22:50:00|9029.3|8909.3|9030.44|8910.44|9030.44|8910.44|9029.3|8909.3|10
1653346210000|2022-05-23 22:50:10|9030.62|8910.62|9029.94|8909.94|9030.62|8910.62|9029.69|8909.69|10
1653346220000|2022-05-23 22:50:20|9029.98|8909.98|9029.78|8909.78|9029.98|8909.98|9029.37|8909.37|10
1653346230000|2022-05-23 22:50:30|9029.35|8909.35|9027.23|8907.23|9029.35|8909.35|9027.23|8907.23|10
1653346240000|2022-05-23 22:50:40|9027.14|8907.14|9025.22|8905.22|9027.14|8907.14|9025.16|8905.16|10
1653346250000|2022-05-23 22:50:50|9025.23|8905.23|9024.17|8904.17|9025.31|8905.31|9023.93|8903.93|10
1653346260000|2022-05-23 22:51:00|9024.18|8904.18|9024.89|8904.89|9024.89|8904.89|9024.18|8904.18|10
1653346270000|2022-05-23 22:51:10|9024.78|8904.78|9024.94|8904.94|9024.94|8904.94|9024.5|8904.5|10
1653346280000|2022-05-23 22:51:20|9024.82|8904.82|9026.42|8906.42|9026.42|8906.42|9024.03|8904.03|10
1653346290000|2022-05-23 22:51:30|9026.66|8906.66|9030.83|8910.83|9030.86|8910.86|9026.66|8906.66|10
1653346300000|2022-05-23 22:51:40|9030.65|8910.65|9031.25|8911.25|9031.35|8911.35|9030.65|8910.65|9
1653346310000|2022-05-23 22:51:50|9031.18|8911.18|9032.14|8912.14|9032.14|8912.14|9031.18|8911.18|10
1653346320000|2022-05-23 22:52:00|9032.17|8912.17|9031.93|8911.93|9032.17|8912.17|9031.88|8911.88|8
1653346330000|2022-05-23 22:52:10|9031.78|8911.78|9031.97|8911.97|9031.97|8911.97|9031.6|8911.6|8
1653346340000|2022-05-23 22:52:20|9031.73|8911.73|9032|8912|9032.02|8912.02|9031.73|8911.73|8
1653346350000|2022-05-23 22:52:30|9031.97|8911.97|9032.9|8912.9|9032.9|8912.9|9031.97|8911.97|10
1653346360000|2022-05-23 22:52:40|9032.86|8912.86|9033.46|8913.46|9033.52|8913.52|9032.86|8912.86|8
1653346370000|2022-05-23 22:52:50|9033.66|8913.66|9033.78|8913.78|9034.07|8914.07|9033.66|8913.66|10
1653346380000|2022-05-23 22:53:00|9033.76|8913.76|9034.05|8914.05|9034.05|8914.05|9033.45|8913.45|10
1653346390000|2022-05-23 22:53:10|9034.11|8914.11|9035.27|8915.27|9035.33|8915.33|9034.11|8914.11|9
1653346400000|2022-05-23 22:53:20|9035.55|8915.55|9037.54|8917.54|9038.28|8918.28|9035.55|8915.55|10
1653346410000|2022-05-23 22:53:30|9037.38|8917.38|9037.32|8917.32|9037.38|8917.38|9037.08|8917.08|10
1653346420000|2022-05-23 22:53:40|9037.35|8917.35|9037.65|8917.65|9037.8|8917.8|9037.35|8917.35|8
1653346430000|2022-05-23 22:53:50|9037.69|8917.69|9037.71|8917.71|9037.71|8917.71|9037.59|8917.59|10
1653346440000|2022-05-23 22:54:00|9037.75|8917.75|9038.04|8918.04|9038.04|8918.04|9037.63|8917.63|9
1653346450000|2022-05-23 22:54:10|9038.06|8918.06|9038.47|8918.47|9038.49|8918.49|9038.06|8918.06|9
1653346460000|2022-05-23 22:54:20|9038.48|8918.48|9039.3|8919.3|9039.31|8919.31|9038.48|8918.48|10
1653346470000|2022-05-23 22:54:30|9039.31|8919.31|9040.31|8920.31|9040.31|8920.31|9039.31|8919.31|10
1653346480000|2022-05-23 22:54:40|9040.13|8920.13|9040.6|8920.6|9040.6|8920.6|9039.89|8919.89|10
1653346490000|2022-05-23 22:54:50|9040.87|8920.87|9042.44|8922.44|9042.44|8922.44|9040.87|8920.87|10
1653346500000|2022-05-23 22:55:00|9042.39|8922.39|9043.02|8923.02|9043.02|8923.02|9042.27|8922.27|8
1653346510000|2022-05-23 22:55:10|9042.87|8922.87|9043.09|8923.09|9043.19|8923.19|9042.65|8922.65|10
1653346520000|2022-05-23 22:55:20|9043.28|8923.28|9043.16|8923.16|9043.36|8923.36|9043.16|8923.16|8
1653346530000|2022-05-23 22:55:30|9043.18|8923.18|9043.75|8923.75|9043.75|8923.75|9043.05|8923.05|10
1653346540000|2022-05-23 22:55:40|9043.49|8923.49|9042.45|8922.45|9043.72|8923.72|9042.45|8922.45|8
1653346550000|2022-05-23 22:55:50|9042.52|8922.52|9042.92|8922.92|9042.92|8922.92|9042.38|8922.38|9
1653346560000|2022-05-23 22:56:00|9042.97|8922.97|9048.84|8928.84|9048.84|8928.84|9042.97|8922.97|10
1653346570000|2022-05-23 22:56:10|9049.25|8929.25|9049.16|8929.16|9049.69|8929.69|9049.16|8929.16|10
1653346580000|2022-05-23 22:56:20|9049.04|8929.04|9048.73|8928.73|9049.78|8929.78|9048.73|8928.73|10
1653346590000|2022-05-23 22:56:30|9048.64|8928.64|9046.66|8926.66|9048.73|8928.73|9046.66|8926.66|10
1653346600000|2022-05-23 22:56:40|9046.9|8926.9|9045.31|8925.31|9046.9|8926.9|9045.31|8925.31|10
1653346610000|2022-05-23 22:56:50|9045.21|8925.21|9045.02|8925.02|9045.28|8925.28|9044.93|8924.93|9
1653346620000|2022-05-23 22:57:00|9045.08|8925.08|9044.95|8924.95|9045.08|8925.08|9044.83|8924.83|10
1653346630000|2022-05-23 22:57:10|9044.93|8924.93|9044.6|8924.6|9044.93|8924.93|9044.6|8924.6|8
1653346640000|2022-05-23 22:57:20|9044.68|8924.68|9044.65|8924.65|9044.79|8924.79|9044.49|8924.49|8
1653346650000|2022-05-23 22:57:30|9044.64|8924.64|9045.14|8925.14|9045.14|8925.14|9044.64|8924.64|10
1653346660000|2022-05-23 22:57:40|9044.81|8924.81|9044.7|8924.7|9044.92|8924.92|9044.5|8924.5|10
1653346670000|2022-05-23 22:57:50|9045.07|8925.07|9046.87|8926.87|9046.87|8926.87|9044.95|8924.95|10
1653346680000|2022-05-23 22:58:00|9047.2|8927.2|9047.24|8927.24|9047.24|8927.24|9046.96|8926.96|10
1653346690000|2022-05-23 22:58:10|9047.19|8927.19|9047.67|8927.67|9047.77|8927.77|9047.14|8927.14|10
1653346700000|2022-05-23 22:58:20|9047.76|8927.76|9048.4|8928.4|9048.42|8928.42|9047.65|8927.65|10
1653346710000|2022-05-23 22:58:30|9048.63|8928.63|9050.17|8930.17|9050.17|8930.17|9048.61|8928.61|10
1653346720000|2022-05-23 22:58:40|9050.3|8930.3|9052.31|8932.31|9052.31|8932.31|9050.3|8930.3|9
1653346730000|2022-05-23 22:58:50|9052.97|8932.97|9055.29|8935.29|9055.4|8935.4|9052.97|8932.97|10
1653346740000|2022-05-23 22:59:00|9055.18|8935.18|9053.52|8933.52|9055.18|8935.18|9053.52|8933.52|10
1653346750000|2022-05-23 22:59:10|9053.38|8933.38|9053.01|8933.01|9053.38|8933.38|9052.86|8932.86|9
1653346760000|2022-05-23 22:59:20|9053.11|8933.11|9052.11|8932.11|9053.25|8933.25|9052|8932|9
1653346770000|2022-05-23 22:59:30|9052.08|8932.08|9051.68|8931.68|9052.26|8932.26|9051.68|8931.68|9
1653346780000|2022-05-23 22:59:40|9051.61|8931.61|9051.33|8931.33|9051.61|8931.61|9050.99|8930.99|9
1653346790000|2022-05-23 22:59:50|9051.47|8931.47|9051.38|8931.38|9051.56|8931.56|9051.18|8931.18|10
1653346800000|2022-05-23 23:00:00|9051.26|8931.26|9045.72|8925.72|9051.32|8931.32|9045.72|8925.72|10
1653346810000|2022-05-23 23:00:10|9044.7|8924.7|9042.58|8922.58|9044.7|8924.7|9042.58|8922.58|10
1653346820000|2022-05-23 23:00:20|9042.52|8922.52|9039.97|8919.97|9042.52|8922.52|9039.97|8919.97|9
1653346830000|2022-05-23 23:00:30|9039.06|8919.06|9036.35|8916.35|9039.06|8919.06|9036.35|8916.35|10
1653346840000|2022-05-23 23:00:40|9035.76|8915.76|9033.93|8913.93|9035.76|8915.76|9033.86|8913.86|10
1653346850000|2022-05-23 23:00:50|9033.52|8913.52|9031.64|8911.64|9033.54|8913.54|9031.64|8911.64|9
1653346860000|2022-05-23 23:01:00|9031.82|8911.82|9030.59|8910.59|9031.82|8911.82|9030.59|8910.59|9
1653346870000|2022-05-23 23:01:10|9030.14|8910.14|9027.54|8907.54|9030.14|8910.14|9027.54|8907.54|10
1653346880000|2022-05-23 23:01:20|9027.14|8907.14|9026.26|8906.26|9027.57|8907.57|9026.26|8906.26|9
1653346890000|2022-05-23 23:01:30|9026.28|8906.28|9024.99|8904.99|9026.38|8906.38|9024.99|8904.99|10
1653346900000|2022-05-23 23:01:40|9025.05|8905.05|9023.67|8903.67|9025.05|8905.05|9023.56|8903.56|10
1653346910000|2022-05-23 23:01:50|9023.68|8903.68|9021.84|8901.84|9023.68|8903.68|9021.84|8901.84|10
1653346920000|2022-05-23 23:02:00|9022.19|8902.19|9021.76|8901.76|9022.19|8902.19|9021.42|8901.42|10
1653346930000|2022-05-23 23:02:10|9021.9|8901.9|9022.13|8902.13|9022.26|8902.26|9021.65|8901.65|10
1653346940000|2022-05-23 23:02:20|9022.26|8902.26|9021.88|8901.88|9022.26|8902.26|9021.88|8901.88|9
1653346950000|2022-05-23 23:02:30|9021.59|8901.59|9020.73|8900.73|9021.65|8901.65|9020.73|8900.73|9
1653346960000|2022-05-23 23:02:40|9020.56|8900.56|9021.33|8901.33|9021.39|8901.39|9020.31|8900.31|10
1653346970000|2022-05-23 23:02:50|9021.29|8901.29|9021.71|8901.71|9022.05|8902.05|9021.29|8901.29|10
1653346980000|2022-05-23 23:03:00|9022.02|8902.02|9021.66|8901.66|9022.02|8902.02|9021.64|8901.64|8
1653346990000|2022-05-23 23:03:10|9022.35|8902.35|9020.51|8900.51|9022.66|8902.66|9020.51|8900.51|9
1653347000000|2022-05-23 23:03:20|9020.38|8900.38|9019.73|8899.73|9020.53|8900.53|9019.69|8899.69|8
1653347010000|2022-05-23 23:03:30|9019.66|8899.66|9019.5|8899.5|9019.66|8899.66|9018.91|8898.91|9
1653347020000|2022-05-23 23:03:40|9019.47|8899.47|9020.09|8900.09|9020.09|8900.09|9019.35|8899.35|10
1653347030000|2022-05-23 23:03:50|9020.1|8900.1|9020.48|8900.48|9020.65|8900.65|9020.1|8900.1|10
1653347040000|2022-05-23 23:04:00|9020.58|8900.58|9020.89|8900.89|9021.01|8901.01|9020.58|8900.58|9
1653347050000|2022-05-23 23:04:10|9020.81|8900.81|9020.59|8900.59|9021.06|8901.06|9020.33|8900.33|10
1653347060000|2022-05-23 23:04:20|9020.69|8900.69|9020.49|8900.49|9020.74|8900.74|9020.43|8900.43|10
1653347070000|2022-05-23 23:04:30|9020.34|8900.34|9019.62|8899.62|9020.39|8900.39|9019.62|8899.62|10
1653347080000|2022-05-23 23:04:40|9019.87|8899.87|9019.52|8899.52|9019.91|8899.91|9019.52|8899.52|10
1653347090000|2022-05-23 23:04:50|9019.28|8899.28|9018.52|8898.52|9019.28|8899.28|9018.52|8898.52|9
1653347100000|2022-05-23 23:05:00|9018.46|8898.46|9017.08|8897.08|9018.46|8898.46|9017.07|8897.07|10
1653347110000|2022-05-23 23:05:10|9017.3|8897.3|9017.52|8897.52|9017.52|8897.52|9017.19|8897.19|10
1653347120000|2022-05-23 23:05:20|9017.7|8897.7|9018.43|8898.43|9018.43|8898.43|9017.51|8897.51|10
1653347130000|2022-05-23 23:05:30|9018.47|8898.47|9016.88|8896.88|9018.47|8898.47|9016.88|8896.88|8
1653347140000|2022-05-23 23:05:40|9016.54|8896.54|9013.3|8893.3|9016.54|8896.54|9013.3|8893.3|10
1653347150000|2022-05-23 23:05:50|9012.48|8892.48|9011.04|8891.04|9012.48|8892.48|9010.93|8890.93|10
1653347160000|2022-05-23 23:06:00|9011.06|8891.06|9011.12|8891.12|9011.61|8891.61|9011.06|8891.06|10
1653347170000|2022-05-23 23:06:10|9010.59|8890.59|9008.82|8888.82|9010.67|8890.67|9008.82|8888.82|10
1653347180000|2022-05-23 23:06:20|9008.7|8888.7|9006.53|8886.53|9008.7|8888.7|9006.53|8886.53|10
1653347190000|2022-05-23 23:06:30|9006.39|8886.39|9004.92|8884.92|9006.39|8886.39|9004.92|8884.92|10
1653347200000|2022-05-23 23:06:40|9004.42|8884.42|9001.48|8881.48|9004.42|8884.42|9000.71|8880.71|10
1653347210000|2022-05-23 23:06:50|9002|8882|9000.97|8880.97|9002.48|8882.48|9000.97|8880.97|10
1653347220000|2022-05-23 23:07:00|9001|8881|9001.24|8881.24|9002.22|8882.22|9001|8881|9
1653347230000|2022-05-23 23:07:10|9001.33|8881.33|9002.29|8882.29|9002.29|8882.29|9001.33|8881.33|10
1653347240000|2022-05-23 23:07:20|9002.39|8882.39|9002.54|8882.54|9002.78|8882.78|9002.38|8882.38|10
1653347250000|2022-05-23 23:07:30|9002.48|8882.48|9001.5|8881.5|9002.48|8882.48|9001.5|8881.5|10
1653347260000|2022-05-23 23:07:40|9001.69|8881.69|9003.82|8883.82|9003.82|8883.82|9001.69|8881.69|10
1653347270000|2022-05-23 23:07:50|9003.97|8883.97|9005.38|8885.38|9005.39|8885.39|9003.97|8883.97|10
1653347280000|2022-05-23 23:08:00|9005.55|8885.55|9008.06|8888.06|9008.06|8888.06|9005.55|8885.55|10
1653347290000|2022-05-23 23:08:10|9008.13|8888.13|9009.87|8889.87|9009.87|8889.87|9008.13|8888.13|10
1653347300000|2022-05-23 23:08:20|9010.3|8890.3|9011.05|8891.05|9011.35|8891.35|9010.11|8890.11|10
1653347310000|2022-05-23 23:08:30|9011.18|8891.18|9012.58|8892.58|9012.58|8892.58|9011.18|8891.18|10
1653347320000|2022-05-23 23:08:40|9012.56|8892.56|9012.56|8892.56|9013|8893|9012.24|8892.24|10
1653347330000|2022-05-23 23:08:50|9013.2|8893.2|9014.81|8894.81|9014.83|8894.83|9013.2|8893.2|10
1653347340000|2022-05-23 23:09:00|9014.98|8894.98|9016.37|8896.37|9016.43|8896.43|9014.98|8894.98|10
1653347350000|2022-05-23 23:09:10|9016.05|8896.05|9015.33|8895.33|9016.05|8896.05|9015.28|8895.28|10
1653347360000|2022-05-23 23:09:20|9015.16|8895.16|9016.76|8896.76|9016.76|8896.76|9015.16|8895.16|10
1653347370000|2022-05-23 23:09:30|9016.9|8896.9|9018.54|8898.54|9018.85|8898.85|9016.9|8896.9|10
1653347380000|2022-05-23 23:09:40|9018.82|8898.82|9018.79|8898.79|9018.9|8898.9|9018.71|8898.71|9
1653347390000|2022-05-23 23:09:50|9018.83|8898.83|9018.46|8898.46|9018.92|8898.92|9018.36|8898.36|9
1653347400000|2022-05-23 23:10:00|9018.41|8898.41|9015.38|8895.38|9018.41|8898.41|9015.38|8895.38|10
1653347410000|2022-05-23 23:10:10|9015.25|8895.25|9013.22|8893.22|9015.25|8895.25|9013.18|8893.18|10
1653347420000|2022-05-23 23:10:20|9013.23|8893.23|9008.58|8888.58|9013.23|8893.23|9008.58|8888.58|10
1653347430000|2022-05-23 23:10:30|9007.65|8887.65|9003.41|8883.41|9007.65|8887.65|9003.41|8883.41|10
1653347440000|2022-05-23 23:10:40|9003.08|8883.08|9003.04|8883.04|9003.08|8883.08|9001.85|8881.85|9
1653347450000|2022-05-23 23:10:50|9003.21|8883.21|9002.54|8882.54|9003.22|8883.22|9001.42|8881.42|10
1653347460000|2022-05-23 23:11:00|9003.06|8883.06|9004.94|8884.94|9004.94|8884.94|9002.89|8882.89|10
1653347470000|2022-05-23 23:11:10|9004.32|8884.32|9005.17|8885.17|9005.17|8885.17|9004.32|8884.32|10
1653347480000|2022-05-23 23:11:20|9005.2|8885.2|9004.64|8884.64|9005.2|8885.2|9004.46|8884.46|10
1653347490000|2022-05-23 23:11:30|9004.5|8884.5|9005.41|8885.41|9005.41|8885.41|9004.5|8884.5|10
1653347500000|2022-05-23 23:11:40|9005.44|8885.44|9006.12|8886.12|9006.48|8886.48|9005.44|8885.44|10
1653347510000|2022-05-23 23:11:50|9006|8886|9006.83|8886.83|9006.83|8886.83|9006|8886|10
1653347520000|2022-05-23 23:12:00|9006.72|8886.72|9006.13|8886.13|9006.8|8886.8|9006.13|8886.13|9
1653347530000|2022-05-23 23:12:10|9006.3|8886.3|9006.85|8886.85|9006.93|8886.93|9006.13|8886.13|10
1653347540000|2022-05-23 23:12:20|9006.42|8886.42|9006.55|8886.55|9006.82|8886.82|9006.26|8886.26|10
1653347550000|2022-05-23 23:12:30|9006.51|8886.51|9007.06|8887.06|9007.93|8887.93|9006.51|8886.51|10
1653347560000|2022-05-23 23:12:40|9006.89|8886.89|9007.09|8887.09|9007.13|8887.13|9006.3|8886.3|8
1653347570000|2022-05-23 23:12:50|9007.02|8887.02|9005.94|8885.94|9007.09|8887.09|9005.94|8885.94|9
1653347580000|2022-05-23 23:13:00|9005.97|8885.97|9004.93|8884.93|9005.97|8885.97|9004.76|8884.76|10
1653347590000|2022-05-23 23:13:10|9004.94|8884.94|9006.12|8886.12|9006.12|8886.12|9004.83|8884.83|9
1653347600000|2022-05-23 23:13:20|9005.19|8885.19|9000.78|8880.78|9005.19|8885.19|9000.78|8880.78|10
1653347610000|2022-05-23 23:13:30|9000.36|8880.36|8998.22|8878.22|9000.36|8880.36|8995.98|8875.98|9
1653347620000|2022-05-23 23:13:40|8996.83|8876.83|8993.87|8873.87|8997.91|8877.91|8993.87|8873.87|10
1653347630000|2022-05-23 23:13:50|8993.67|8873.67|8994.38|8874.38|8994.82|8874.82|8993.67|8873.67|10
1653347640000|2022-05-23 23:14:00|8994.66|8874.66|8993.34|8873.34|8994.66|8874.66|8992.96|8872.96|8
1653347650000|2022-05-23 23:14:10|8993.11|8873.11|8992.8|8872.8|8993.54|8873.54|8992.8|8872.8|10
1653347660000|2022-05-23 23:14:20|8992.63|8872.63|8990.68|8870.68|8992.99|8872.99|8990.68|8870.68|10
1653347670000|2022-05-23 23:14:30|8990.74|8870.74|8989.76|8869.76|8990.74|8870.74|8989.76|8869.76|10
1653347680000|2022-05-23 23:14:40|8989.72|8869.72|8988.05|8868.05|8990.12|8870.12|8988.05|8868.05|10
1653347690000|2022-05-23 23:14:50|8987.87|8867.87|8988.19|8868.19|8988.48|8868.48|8987.87|8867.87|10
1653347700000|2022-05-23 23:15:00|8988.23|8868.23|8989.41|8869.41|8989.41|8869.41|8988.2|8868.2|10
1653347710000|2022-05-23 23:15:10|8989.37|8869.37|8989.86|8869.86|8990.46|8870.46|8989.11|8869.11|10
1653347720000|2022-05-23 23:15:20|8990.02|8870.02|8991.62|8871.62|8991.62|8871.62|8989.94|8869.94|8
1653347730000|2022-05-23 23:15:30|8991.76|8871.76|8992.59|8872.59|8992.59|8872.59|8991.76|8871.76|9
1653347740000|2022-05-23 23:15:40|8992.6|8872.6|8994.39|8874.39|8994.39|8874.39|8992.6|8872.6|10
1653347750000|2022-05-23 23:15:50|8994.57|8874.57|8995.53|8875.53|8995.69|8875.69|8994.48|8874.48|10
1653347760000|2022-05-23 23:16:00|8996.06|8876.06|8996.71|8876.71|8996.83|8876.83|8996.06|8876.06|10
1653347770000|2022-05-23 23:16:10|8996.68|8876.68|8997.54|8877.54|8997.75|8877.75|8996.68|8876.68|9
1653347780000|2022-05-23 23:16:20|8996.65|8876.65|8992.35|8872.35|8996.96|8876.96|8992.35|8872.35|10
1653347790000|2022-05-23 23:16:30|8992.27|8872.27|8989.82|8869.82|8992.27|8872.27|8989.82|8869.82|10
1653347800000|2022-05-23 23:16:40|8988.33|8868.33|8984.64|8864.64|8988.56|8868.56|8984.64|8864.64|10
1653347810000|2022-05-23 23:16:50|8984.23|8864.23|8981.53|8861.53|8984.58|8864.58|8981.06|8861.06|10
1653347820000|2022-05-23 23:17:00|8982.05|8862.05|8984.9|8864.9|8984.9|8864.9|8981.78|8861.78|10
1653347830000|2022-05-23 23:17:10|8985.55|8865.55|8986.37|8866.37|8986.37|8866.37|8985.36|8865.36|10
1653347840000|2022-05-23 23:17:20|8986.2|8866.2|8987|8867|8987|8867|8985.94|8865.94|10
1653347850000|2022-05-23 23:17:30|8986.3|8866.3|8986.36|8866.36|8986.56|8866.56|8986.13|8866.13|10
1653347860000|2022-05-23 23:17:40|8986.38|8866.38|8986.81|8866.81|8987.14|8867.14|8986.26|8866.26|10
1653347870000|2022-05-23 23:17:50|8986.95|8866.95|8984.51|8864.51|8986.95|8866.95|8984.51|8864.51|10
1653347880000|2022-05-23 23:18:00|8984.48|8864.48|8976|8856|8984.48|8864.48|8975.61|8855.61|10
1653347890000|2022-05-23 23:18:10|8974.29|8854.29|8968.08|8848.08|8974.29|8854.29|8968.08|8848.08|10
1653347900000|2022-05-23 23:18:20|8966.72|8846.72|8958.58|8838.58|8966.72|8846.72|8958.31|8838.31|10
1653347910000|2022-05-23 23:18:30|8956.82|8836.82|8952.66|8832.66|8957.29|8837.29|8952.66|8832.66|10
1653347920000|2022-05-23 23:18:40|8952.01|8832.01|8945.1|8825.1|8952.01|8832.01|8945.1|8825.1|10
1653347930000|2022-05-23 23:18:50|8944.3|8824.3|8944.2|8824.2|8944.69|8824.69|8943.72|8823.72|10
1653347940000|2022-05-23 23:19:00|8944.15|8824.15|8943.06|8823.06|8944.85|8824.85|8943.06|8823.06|10
1653347950000|2022-05-23 23:19:10|8943.63|8823.63|8941.34|8821.34|8944.09|8824.09|8941.34|8821.34|10
1653347960000|2022-05-23 23:19:20|8941.38|8821.38|8936.19|8816.19|8941.38|8821.38|8936.19|8816.19|10
1653347970000|2022-05-23 23:19:30|8935.77|8815.77|8930.4|8810.4|8935.77|8815.77|8930.4|8810.4|9
1653347980000|2022-05-23 23:19:40|8929.92|8809.92|8932.29|8812.29|8932.29|8812.29|8928.95|8808.95|10
1653347990000|2022-05-23 23:19:50|8932.55|8812.55|8937.91|8817.91|8937.91|8817.91|8932.55|8812.55|10
1653348000000|2022-05-23 23:20:00|8938.58|8818.58|8946.16|8826.16|8946.16|8826.16|8938.58|8818.58|10
1653348010000|2022-05-23 23:20:10|8947.45|8827.45|8957.89|8837.89|8957.89|8837.89|8947.45|8827.45|10
1653348020000|2022-05-23 23:20:20|8957.99|8837.99|8971.6|8851.6|8971.6|8851.6|8957.99|8837.99|10
1653348030000|2022-05-23 23:20:30|8972.69|8852.69|8978.91|8858.91|8978.91|8858.91|8972.69|8852.69|10
1653348040000|2022-05-23 23:20:40|8980.88|8860.88|8980.95|8860.95|8981.39|8861.39|8980.47|8860.47|10
1653348050000|2022-05-23 23:20:50|8979.93|8859.93|8978.43|8858.43|8979.93|8859.93|8978.43|8858.43|10
1653348060000|2022-05-23 23:21:00|8978.7|8858.7|8980.14|8860.14|8980.31|8860.31|8978.51|8858.51|10
1653348070000|2022-05-23 23:21:10|8980.54|8860.54|8983.63|8863.63|8983.63|8863.63|8980.54|8860.54|10
1653348080000|2022-05-23 23:21:20|8984.58|8864.58|8984.31|8864.31|8984.77|8864.77|8983.82|8863.82|9
1653348090000|2022-05-23 23:21:30|8983.66|8863.66|8981.99|8861.99|8983.66|8863.66|8981.99|8861.99|10
1653348100000|2022-05-23 23:21:40|8981.69|8861.69|8980.59|8860.59|8981.69|8861.69|8980.59|8860.59|10
1653348110000|2022-05-23 23:21:50|8980.46|8860.46|8980.77|8860.77|8981.01|8861.01|8980.37|8860.37|9
1653348120000|2022-05-23 23:22:00|8980.99|8860.99|8979.51|8859.51|8980.99|8860.99|8979.51|8859.51|10
1653348130000|2022-05-23 23:22:10|8979.12|8859.12|8976.16|8856.16|8979.45|8859.45|8976.16|8856.16|10
1653348140000|2022-05-23 23:22:20|8974.65|8854.65|8971.13|8851.13|8974.65|8854.65|8971.13|8851.13|10
1653348150000|2022-05-23 23:22:30|8971.04|8851.04|8968.57|8848.57|8971.06|8851.06|8968.44|8848.44|10
1653348160000|2022-05-23 23:22:40|8968.49|8848.49|8969.33|8849.33|8969.33|8849.33|8968.22|8848.22|10
1653348170000|2022-05-23 23:22:50|8969.6|8849.6|8974.62|8854.62|8974.62|8854.62|8969.26|8849.26|10
1653348180000|2022-05-23 23:23:00|8975.66|8855.66|8982.83|8862.83|8982.83|8862.83|8975.66|8855.66|10
1653348190000|2022-05-23 23:23:10|8983.14|8863.14|8985.24|8865.24|8986.68|8866.68|8982.57|8862.57|10
1653348200000|2022-05-23 23:23:20|8986.74|8866.74|8988.96|8868.96|8988.96|8868.96|8985.42|8865.42|10
1653348210000|2022-05-23 23:23:30|8989.58|8869.58|8991.06|8871.06|8991.06|8871.06|8989.58|8869.58|10
1653348220000|2022-05-23 23:23:40|8991.69|8871.69|8992.69|8872.69|8992.69|8872.69|8991.2|8871.2|10
1653348230000|2022-05-23 23:23:50|8992.67|8872.67|8996.18|8876.18|8996.18|8876.18|8992.67|8872.67|10
1653348240000|2022-05-23 23:24:00|8996.6|8876.6|8996.8|8876.8|8997.05|8877.05|8996.56|8876.56|10
1653348250000|2022-05-23 23:24:10|8996.93|8876.93|8998.66|8878.66|8998.66|8878.66|8996.56|8876.56|10
1653348260000|2022-05-23 23:24:20|8999.5|8879.5|9004.01|8884.01|9004.01|8884.01|8999.5|8879.5|10
1653348270000|2022-05-23 23:24:30|9004.23|8884.23|9005.8|8885.8|9005.8|8885.8|9004.23|8884.23|9
1653348280000|2022-05-23 23:24:40|9005.61|8885.61|9006.31|8886.31|9006.57|8886.57|9005.4|8885.4|10
1653348290000|2022-05-23 23:24:50|9006.32|8886.32|9008.02|8888.02|9008.02|8888.02|9006.29|8886.29|9
1653348300000|2022-05-23 23:25:00|9008.53|8888.53|9009.73|8889.73|9009.96|8889.96|9008.53|8888.53|10
1653348310000|2022-05-23 23:25:10|9009.38|8889.38|9007.72|8887.72|9009.38|8889.38|9007.48|8887.48|10
1653348320000|2022-05-23 23:25:20|9007.71|8887.71|9007.41|8887.41|9007.82|8887.82|9007.15|8887.15|9
1653348330000|2022-05-23 23:25:30|9007.27|8887.27|9006.77|8886.77|9008.13|8888.13|9006.73|8886.73|10
1653348340000|2022-05-23 23:25:40|9006.84|8886.84|9006.96|8886.96|9006.96|8886.96|9006.45|8886.45|10
1653348350000|2022-05-23 23:25:50|9007.03|8887.03|9007.72|8887.72|9007.73|8887.73|9006.79|8886.79|10
1653348360000|2022-05-23 23:26:00|9007.61|8887.61|9008.9|8888.9|9008.92|8888.92|9007.61|8887.61|8
1653348370000|2022-05-23 23:26:10|9008.82|8888.82|9005.79|8885.79|9008.82|8888.82|9005.75|8885.75|10
1653348380000|2022-05-23 23:26:20|9005.14|8885.14|9004.04|8884.04|9005.14|8885.14|9004.04|8884.04|8
1653348390000|2022-05-23 23:26:30|9003.82|8883.82|9001.78|8881.78|9003.82|8883.82|9001.78|8881.78|10
1653348400000|2022-05-23 23:26:40|9001.53|8881.53|9000.58|8880.58|9001.53|8881.53|9000.1|8880.1|10
1653348410000|2022-05-23 23:26:50|9000.62|8880.62|9001.18|8881.18|9001.54|8881.54|9000.62|8880.62|10
1653348420000|2022-05-23 23:27:00|9001.41|8881.41|9001.74|8881.74|9001.74|8881.74|9001.12|8881.12|10
1653348430000|2022-05-23 23:27:10|9001.73|8881.73|9002.44|8882.44|9002.44|8882.44|9001.48|8881.48|10
1653348440000|2022-05-23 23:27:20|9002.83|8882.83|9002.75|8882.75|9003.31|8883.31|9002.63|8882.63|10
1653348450000|2022-05-23 23:27:30|9002.48|8882.48|9002.03|8882.03|9002.58|8882.58|9001.84|8881.84|10
1653348460000|2022-05-23 23:27:40|9001.75|8881.75|9003.63|8883.63|9003.73|8883.73|9001.75|8881.75|10
1653348470000|2022-05-23 23:27:50|9003.95|8883.95|9002.99|8882.99|9004.38|8884.38|9002.87|8882.87|10
1653348480000|2022-05-23 23:28:00|9003.74|8883.74|9003.23|8883.23|9003.78|8883.78|9002.78|8882.78|10
1653348490000|2022-05-23 23:28:10|9003.08|8883.08|9004.24|8884.24|9004.24|8884.24|9002.78|8882.78|10
1653348500000|2022-05-23 23:28:20|9003.84|8883.84|9001.21|8881.21|9003.84|8883.84|9000.52|8880.52|10
1653348510000|2022-05-23 23:28:30|9001.7|8881.7|9000.05|8880.05|9001.85|8881.85|9000.05|8880.05|10
1653348520000|2022-05-23 23:28:40|8999.92|8879.92|8999.38|8879.38|8999.92|8879.92|8999.35|8879.35|9
1653348530000|2022-05-23 23:28:50|8999.18|8879.18|8998.6|8878.6|8999.27|8879.27|8998.39|8878.39|9
1653348540000|2022-05-23 23:29:00|8999.08|8879.08|8999.98|8879.98|9000.3|8880.3|8999.08|8879.08|10
1653348550000|2022-05-23 23:29:10|8999.71|8879.71|8999.24|8879.24|8999.71|8879.71|8999.08|8879.08|10
1653348560000|2022-05-23 23:29:20|8999.03|8879.03|8997.09|8877.09|8999.03|8879.03|8997.09|8877.09|10
1653348570000|2022-05-23 23:29:30|8997.04|8877.04|8994.64|8874.64|8997.04|8877.04|8994.64|8874.64|10
1653348580000|2022-05-23 23:29:40|8994.75|8874.75|8993.11|8873.11|8994.75|8874.75|8993.11|8873.11|8
1653348590000|2022-05-23 23:29:50|8993.1|8873.1|8992.82|8872.82|8993.24|8873.24|8992.6|8872.6|10
1653348600000|2022-05-23 23:30:00|8993.09|8873.09|8994.21|8874.21|8994.91|8874.91|8993.09|8873.09|10
1653348610000|2022-05-23 23:30:10|8994.54|8874.54|8993.73|8873.73|8995.19|8875.19|8993.73|8873.73|10
1653348620000|2022-05-23 23:30:20|8993.39|8873.39|8993.01|8873.01|8993.46|8873.46|8993.01|8873.01|9
1653348630000|2022-05-23 23:30:30|8993.24|8873.24|8996.18|8876.18|8996.18|8876.18|8993.24|8873.24|10
1653348640000|2022-05-23 23:30:40|8996.07|8876.07|8998.46|8878.46|8998.46|8878.46|8996.07|8876.07|10
1653348650000|2022-05-23 23:30:50|8999.17|8879.17|9000.8|8880.8|9000.83|8880.83|8999.08|8879.08|10
1653348660000|2022-05-23 23:31:00|9000.92|8880.92|9002.85|8882.85|9003.18|8883.18|9000.92|8880.92|10
1653348670000|2022-05-23 23:31:10|9002.96|8882.96|9002.52|8882.52|9003.44|8883.44|9002.28|8882.28|10
1653348680000|2022-05-23 23:31:20|9002.72|8882.72|9003.43|8883.43|9003.71|8883.71|9002.72|8882.72|10
1653348690000|2022-05-23 23:31:30|9003.28|8883.28|9002.82|8882.82|9003.39|8883.39|9002.82|8882.82|10
1653348700000|2022-05-23 23:31:40|9003.22|8883.22|9004.11|8884.11|9004.11|8884.11|9003.22|8883.22|10
1653348710000|2022-05-23 23:31:50|9004.44|8884.44|9004.32|8884.32|9004.48|8884.48|9004.08|8884.08|10
1653348720000|2022-05-23 23:32:00|9004.25|8884.25|9004.53|8884.53|9004.55|8884.55|9004.25|8884.25|10
1653348730000|2022-05-23 23:32:10|9004.83|8884.83|9005.64|8885.64|9005.64|8885.64|9004.4|8884.4|9
1653348740000|2022-05-23 23:32:20|9006.12|8886.12|9007.6|8887.6|9007.6|8887.6|9006.12|8886.12|10
1653348750000|2022-05-23 23:32:30|9007.89|8887.89|9010.87|8890.87|9011.02|8891.02|9007.77|8887.77|10
1653348760000|2022-05-23 23:32:40|9010.89|8890.89|9011.74|8891.74|9012.09|8892.09|9010.89|8890.89|8
1653348770000|2022-05-23 23:32:50|9011.67|8891.67|9012.61|8892.61|9012.61|8892.61|9011.07|8891.07|10
1653348780000|2022-05-23 23:33:00|9013.09|8893.09|9014.51|8894.51|9014.51|8894.51|9012.61|8892.61|10
1653348790000|2022-05-23 23:33:10|9014.22|8894.22|9015.5|8895.5|9015.75|8895.75|9014.22|8894.22|10
1653348800000|2022-05-23 23:33:20|9015.48|8895.48|9015.89|8895.89|9015.89|8895.89|9015.41|8895.41|10
1653348810000|2022-05-23 23:33:30|9016.05|8896.05|9017.91|8897.91|9017.91|8897.91|9016|8896|10
1653348820000|2022-05-23 23:33:40|9017.94|8897.94|9016.56|8896.56|9017.94|8897.94|9016.22|8896.22|10
1653348830000|2022-05-23 23:33:50|9016.09|8896.09|9017.45|8897.45|9017.45|8897.45|9016.09|8896.09|10
1653348840000|2022-05-23 23:34:00|9017.18|8897.18|9018.84|8898.84|9018.84|8898.84|9017.18|8897.18|10
1653348850000|2022-05-23 23:34:10|9018.93|8898.93|9019.62|8899.62|9020.53|8900.53|9018.82|8898.82|10
1653348860000|2022-05-23 23:34:20|9020.24|8900.24|9021.41|8901.41|9021.41|8901.41|9019.87|8899.87|10
1653348870000|2022-05-23 23:34:30|9021.43|8901.43|9020.29|8900.29|9021.5|8901.5|9020.17|8900.17|10
1653348880000|2022-05-23 23:34:40|9020.11|8900.11|9020.96|8900.96|9020.96|8900.96|9019.84|8899.84|10
1653348890000|2022-05-23 23:34:50|9021.03|8901.03|9019.52|8899.52|9021.03|8901.03|9019.52|8899.52|10
1653348900000|2022-05-23 23:35:00|9019.62|8899.62|9019.27|8899.27|9019.7|8899.7|9019.27|8899.27|10
1653348910000|2022-05-23 23:35:10|9019.36|8899.36|9018.47|8898.47|9019.36|8899.36|9017.56|8897.56|9
1653348920000|2022-05-23 23:35:20|9018.96|8898.96|9022.03|8902.03|9022.03|8902.03|9018.67|8898.67|10
1653348930000|2022-05-23 23:35:30|9021.97|8901.97|9022.13|8902.13|9022.44|8902.44|9021.97|8901.97|9
1653348940000|2022-05-23 23:35:40|9022.05|8902.05|9021.34|8901.34|9022.3|8902.3|9021.34|8901.34|10
1653348950000|2022-05-23 23:35:50|9021.37|8901.37|9020.99|8900.99|9021.37|8901.37|9020.9|8900.9|9
1653348960000|2022-05-23 23:36:00|9021.05|8901.05|9019.45|8899.45|9021.05|8901.05|9019.45|8899.45|10
1653348970000|2022-05-23 23:36:10|9019.41|8899.41|9017.67|8897.67|9019.41|8899.41|9017.67|8897.67|10
1653348980000|2022-05-23 23:36:20|9017.75|8897.75|9015.58|8895.58|9018|8898|9015.58|8895.58|10
1653348990000|2022-05-23 23:36:30|9015.25|8895.25|9014.65|8894.65|9015.25|8895.25|9014.34|8894.34|10
1653349000000|2022-05-23 23:36:40|9014.31|8894.31|9013.45|8893.45|9014.92|8894.92|9013.45|8893.45|10
1653349010000|2022-05-23 23:36:50|9013.39|8893.39|9011.64|8891.64|9013.86|8893.86|9011.64|8891.64|10
1653349020000|2022-05-23 23:37:00|9011.55|8891.55|9010.27|8890.27|9011.77|8891.77|9010.27|8890.27|10
1653349030000|2022-05-23 23:37:10|9010.46|8890.46|9009.78|8889.78|9010.6|8890.6|9009.54|8889.54|10
1653349040000|2022-05-23 23:37:20|9009.29|8889.29|9008.89|8888.89|9009.63|8889.63|9008.89|8888.89|10
1653349050000|2022-05-23 23:37:30|9008.64|8888.64|9008.13|8888.13|9008.64|8888.64|9008.13|8888.13|4
1653349450000|2022-05-23 23:44:10|9014.79|8894.79|9014.91|8894.91|9014.91|8894.91|9014.79|8894.79|2
1653349460000|2022-05-23 23:44:20|9014.98|8894.98|9015.31|8895.31|9015.48|8895.48|9014.98|8894.98|9
1653349470000|2022-05-23 23:44:30|9015.18|8895.18|9015.31|8895.31|9015.31|8895.31|9015.08|8895.08|10
1653349480000|2022-05-23 23:44:40|9015.16|8895.16|9015.94|8895.94|9015.94|8895.94|9015.16|8895.16|10
1653349490000|2022-05-23 23:44:50|9015.95|8895.95|9016.02|8896.02|9016.11|8896.11|9015.95|8895.95|9
1653349500000|2022-05-23 23:45:00|9016.12|8896.12|9012.95|8892.95|9016.12|8896.12|9012.95|8892.95|10
1653349510000|2022-05-23 23:45:10|9012.23|8892.23|9009.55|8889.55|9012.23|8892.23|9009.55|8889.55|10
1653349520000|2022-05-23 23:45:20|9009.44|8889.44|9008.92|8888.92|9009.44|8889.44|9008.28|8888.28|10
1653349530000|2022-05-23 23:45:30|9010.12|8890.12|9010.95|8890.95|9010.95|8890.95|9009.04|8889.04|10
1653349540000|2022-05-23 23:45:40|9011.45|8891.45|9015.7|8895.7|9015.7|8895.7|9011.45|8891.45|9
1653349550000|2022-05-23 23:45:50|9015.75|8895.75|9016.27|8896.27|9016.27|8896.27|9015.27|8895.27|10
1653349560000|2022-05-23 23:46:00|9016.32|8896.32|9019.17|8899.17|9019.17|8899.17|9016.27|8896.27|10
1653349570000|2022-05-23 23:46:10|9019.12|8899.12|9021.27|8901.27|9021.27|8901.27|9019.12|8899.12|10
1653349580000|2022-05-23 23:46:20|9021.58|8901.58|9022|8902|9022.07|8902.07|9021.46|8901.46|10
1653349590000|2022-05-23 23:46:30|9022.05|8902.05|9022.08|8902.08|9022.08|8902.08|9021.73|8901.73|10
1653349600000|2022-05-23 23:46:40|9022.79|8902.79|9023.35|8903.35|9023.35|8903.35|9022.38|8902.38|10
1653349610000|2022-05-23 23:46:50|9023.58|8903.58|9022.5|8902.5|9023.58|8903.58|9022.5|8902.5|10
1653349620000|2022-05-23 23:47:00|9022.43|8902.43|9021.3|8901.3|9022.43|8902.43|9020.96|8900.96|10
1653349630000|2022-05-23 23:47:10|9021.41|8901.41|9021.37|8901.37|9021.52|8901.52|9021.13|8901.13|10
1653349640000|2022-05-23 23:47:20|9021.18|8901.18|9020.48|8900.48|9021.18|8901.18|9020.46|8900.46|9
1653349650000|2022-05-23 23:47:30|9020.62|8900.62|9019.27|8899.27|9020.75|8900.75|9019.27|8899.27|9
1653349660000|2022-05-23 23:47:40|9019.32|8899.32|9015.61|8895.61|9019.32|8899.32|9015.61|8895.61|10
1653349670000|2022-05-23 23:47:50|9014.93|8894.93|9015.68|8895.68|9015.89|8895.89|9014.93|8894.93|8
1653349680000|2022-05-23 23:48:00|9015.56|8895.56|9014.94|8894.94|9015.56|8895.56|9014.8|8894.8|10
1653349690000|2022-05-23 23:48:10|9014.78|8894.78|9014.48|8894.48|9014.78|8894.78|9014.47|8894.47|10
1653349700000|2022-05-23 23:48:20|9014.44|8894.44|9013.32|8893.32|9014.44|8894.44|9013.32|8893.32|9
1653349710000|2022-05-23 23:48:30|9013.1|8893.1|9012.36|8892.36|9013.1|8893.1|9012.34|8892.34|9
1653349720000|2022-05-23 23:48:40|9012.01|8892.01|9011.05|8891.05|9012.01|8892.01|9011.02|8891.02|10
1653349730000|2022-05-23 23:48:50|9010.85|8890.85|9010.11|8890.11|9010.86|8890.86|9010.11|8890.11|10
1653349740000|2022-05-23 23:49:00|9010.18|8890.18|9008.76|8888.76|9010.24|8890.24|9008.76|8888.76|9
1653349750000|2022-05-23 23:49:10|9008.87|8888.87|9009.01|8889.01|9009.1|8889.1|9008.53|8888.53|9
1653349760000|2022-05-23 23:49:20|9009.11|8889.11|9010.83|8890.83|9010.83|8890.83|9009.11|8889.11|9
1653349770000|2022-05-23 23:49:30|9010.96|8890.96|9010.09|8890.09|9011.1|8891.1|9010.04|8890.04|10
1653349780000|2022-05-23 23:49:40|9010.08|8890.08|9010.73|8890.73|9010.73|8890.73|9010.02|8890.02|10
1653349790000|2022-05-23 23:49:50|9010.97|8890.97|9011.22|8891.22|9011.22|8891.22|9010.97|8890.97|8
1653349800000|2022-05-23 23:50:00|9011.41|8891.41|9011.36|8891.36|9012.17|8892.17|9011.31|8891.31|10
1653349810000|2022-05-23 23:50:10|9011.16|8891.16|9010.92|8890.92|9011.16|8891.16|9010.82|8890.82|10
1653349820000|2022-05-23 23:50:20|9011.07|8891.07|9011.13|8891.13|9011.81|8891.81|9010.79|8890.79|10
1653349830000|2022-05-23 23:50:30|9010.77|8890.77|9010.76|8890.76|9010.85|8890.85|9010.68|8890.68|9
1653349840000|2022-05-23 23:50:40|9011.28|8891.28|9012.54|8892.54|9012.54|8892.54|9011.28|8891.28|10
1653349850000|2022-05-23 23:50:50|9012.59|8892.59|9013.68|8893.68|9013.68|8893.68|9012.59|8892.59|8
1653349860000|2022-05-23 23:51:00|9013.79|8893.79|9014.28|8894.28|9014.31|8894.31|9013.79|8893.79|10
1653349870000|2022-05-23 23:51:10|9014.37|8894.37|9014.27|8894.27|9014.42|8894.42|9014.27|8894.27|8
1653349880000|2022-05-23 23:51:20|9014.53|8894.53|9015.57|8895.57|9015.59|8895.59|9014.53|8894.53|9
1653349890000|2022-05-23 23:51:30|9015.47|8895.47|9016.28|8896.28|9016.28|8896.28|9015.39|8895.39|10
1653349900000|2022-05-23 23:51:40|9016.29|8896.29|9016.28|8896.28|9016.43|8896.43|9016.28|8896.28|10
1653349910000|2022-05-23 23:51:50|9016.33|8896.33|9016.1|8896.1|9016.35|8896.35|9016.1|8896.1|6
1653349920000|2022-05-23 23:52:00|9016.12|8896.12|9017.13|8897.13|9017.18|8897.18|9016.06|8896.06|10
1653349930000|2022-05-23 23:52:10|9017.2|8897.2|9015.84|8895.84|9017.2|8897.2|9015.84|8895.84|9
1653349940000|2022-05-23 23:52:20|9015.68|8895.68|9015.28|8895.28|9015.79|8895.79|9015.17|8895.17|9
1653349950000|2022-05-23 23:52:30|9015.27|8895.27|9013.81|8893.81|9015.27|8895.27|9013.79|8893.79|8
1653349960000|2022-05-23 23:52:40|9013.75|8893.75|9012.65|8892.65|9013.75|8893.75|9012.65|8892.65|10
1653349970000|2022-05-23 23:52:50|9012.5|8892.5|9013.91|8893.91|9013.91|8893.91|9012.21|8892.21|9
1653349980000|2022-05-23 23:53:00|9013.76|8893.76|9012.82|8892.82|9013.83|8893.83|9012.81|8892.81|9
1653349990000|2022-05-23 23:53:10|9012.56|8892.56|9010.34|8890.34|9012.63|8892.63|9010.34|8890.34|9
1653350000000|2022-05-23 23:53:20|9009.87|8889.87|9006.56|8886.56|9009.87|8889.87|9006.56|8886.56|10
1653350010000|2022-05-23 23:53:30|9006.48|8886.48|9007.1|8887.1|9007.1|8887.1|9006.48|8886.48|9
1653350020000|2022-05-23 23:53:40|9007.19|8887.19|9007.7|8887.7|9007.7|8887.7|9007.19|8887.19|10
1653350030000|2022-05-23 23:53:50|9007.64|8887.64|9007.97|8887.97|9007.97|8887.97|9007.59|8887.59|9
1653350040000|2022-05-23 23:54:00|9008.26|8888.26|9007.66|8887.66|9008.26|8888.26|9007.48|8887.48|10
1653350050000|2022-05-23 23:54:10|9007.71|8887.71|9006.66|8886.66|9007.71|8887.71|9006.66|8886.66|9
1653350060000|2022-05-23 23:54:20|9006.72|8886.72|9006.2|8886.2|9006.83|8886.83|9006.2|8886.2|10
1653350070000|2022-05-23 23:54:30|9006.24|8886.24|9006.52|8886.52|9006.61|8886.61|9006.08|8886.08|7
1653350080000|2022-05-23 23:54:40|9006.31|8886.31|9006.38|8886.38|9006.56|8886.56|9006.31|8886.31|7
1653350090000|2022-05-23 23:54:50|9006.54|8886.54|9006.05|8886.05|9006.54|8886.54|9006.05|8886.05|9
1653350100000|2022-05-23 23:55:00|9006.07|8886.07|9007.38|8887.38|9007.45|8887.45|9005.88|8885.88|10
1653350110000|2022-05-23 23:55:10|9007.56|8887.56|9007.17|8887.17|9007.6|8887.6|9007.16|8887.16|8
1653350120000|2022-05-23 23:55:20|9006.94|8886.94|9006.69|8886.69|9007.02|8887.02|9006.58|8886.58|9
1653350130000|2022-05-23 23:55:30|9006.55|8886.55|9006.43|8886.43|9006.61|8886.61|9006.39|8886.39|10
1653350140000|2022-05-23 23:55:40|9006.49|8886.49|9005.5|8885.5|9006.49|8886.49|9005.14|8885.14|9
1653350150000|2022-05-23 23:55:50|9005.55|8885.55|9005.31|8885.31|9005.68|8885.68|9005.2|8885.2|10
1653350160000|2022-05-23 23:56:00|9005.34|8885.34|9004.79|8884.79|9005.34|8885.34|9004.73|8884.73|10
1653350170000|2022-05-23 23:56:10|9004.69|8884.69|9004.46|8884.46|9004.7|8884.7|9004.46|8884.46|7
1653350180000|2022-05-23 23:56:20|9004.58|8884.58|9005.34|8885.34|9005.34|8885.34|9004.52|8884.52|10
1653350190000|2022-05-23 23:56:30|9004.86|8884.86|9003.47|8883.47|9004.86|8884.86|9003.3|8883.3|10
1653350200000|2022-05-23 23:56:40|9003.23|8883.23|9003.57|8883.57|9003.64|8883.64|9003.11|8883.11|10
1653350210000|2022-05-23 23:56:50|9003.23|8883.23|9003.1|8883.1|9003.72|8883.72|9003.1|8883.1|9
1653350220000|2022-05-23 23:57:00|9002.58|8882.58|9000.12|8880.12|9002.58|8882.58|9000.09|8880.09|10
1653350230000|2022-05-23 23:57:10|8999.96|8879.96|8999.68|8879.68|8999.96|8879.96|8999.68|8879.68|9
1653350240000|2022-05-23 23:57:20|8999.76|8879.76|8998.85|8878.85|8999.76|8879.76|8998.85|8878.85|7
1653350250000|2022-05-23 23:57:30|8999.31|8879.31|8999.75|8879.75|8999.75|8879.75|8999.31|8879.31|7
1653350260000|2022-05-23 23:57:40|8999.69|8879.69|8998.9|8878.9|8999.69|8879.69|8998.9|8878.9|9
1653350270000|2022-05-23 23:57:50|8999.07|8879.07|8999.46|8879.46|9000.01|8880.01|8999.07|8879.07|10
1653350280000|2022-05-23 23:58:00|8999.26|8879.26|8998.61|8878.61|8999.26|8879.26|8998.61|8878.61|9
1653350290000|2022-05-23 23:58:10|8998.68|8878.68|8997.96|8877.96|8998.68|8878.68|8997.96|8877.96|8
1653350300000|2022-05-23 23:58:20|8997.97|8877.97|8996.19|8876.19|8997.97|8877.97|8996.19|8876.19|9
1653350310000|2022-05-23 23:58:30|8996.14|8876.14|8997.77|8877.77|8997.77|8877.77|8996.14|8876.14|10
1653350320000|2022-05-23 23:58:40|8997.6|8877.6|9001.95|8881.95|9001.95|8881.95|8997.6|8877.6|10
1653350330000|2022-05-23 23:58:50|9002.76|8882.76|9001.71|8881.71|9002.96|8882.96|9001.71|8881.71|10
1653350340000|2022-05-23 23:59:00|9001.16|8881.16|9000.06|8880.06|9001.16|8881.16|9000.06|8880.06|10
1653350350000|2022-05-23 23:59:10|9000.1|8880.1|9000.54|8880.54|9000.54|8880.54|9000.07|8880.07|10
1653350360000|2022-05-23 23:59:20|9000.58|8880.58|9001.11|8881.11|9001.16|8881.16|9000.58|8880.58|9
1653350370000|2022-05-23 23:59:30|9000.96|8880.96|9000.78|8880.78|9000.96|8880.96|9000.59|8880.59|10
1653350380000|2022-05-23 23:59:40|9000.75|8880.75|9000.84|8880.84|9000.87|8880.87|9000.55|8880.55|10
1653350390000|2022-05-23 23:59:50|9000.95|8880.95|9002|8882|9002|8882|9000.73|8880.73|9
1653350400000|2022-05-24 00:00:00|9002.2|8882.2|9002.91|8882.91|9002.91|8882.91|9002.2|8882.2|10
1653350410000|2022-05-24 00:00:10|9002.85|8882.85|9001.52|8881.52|9003.09|8883.09|9001.52|8881.52|10
1653350420000|2022-05-24 00:00:20|9000.55|8880.55|9000.81|8880.81|9000.95|8880.95|9000.26|8880.26|10
1653350430000|2022-05-24 00:00:30|9000.88|8880.88|9002.39|8882.39|9002.82|8882.82|9000.88|8880.88|10
1653350440000|2022-05-24 00:00:40|9003.14|8883.14|9003.79|8883.79|9004.05|8884.05|9002.42|8882.42|10
1653350450000|2022-05-24 00:00:50|9003.65|8883.65|9003.65|8883.65|9003.87|8883.87|9003.57|8883.57|10
1653350460000|2022-05-24 00:01:00|9003.5|8883.5|9003.87|8883.87|9003.87|8883.87|9003.39|8883.39|9
1653350470000|2022-05-24 00:01:10|9003.89|8883.89|9004.72|8884.72|9004.75|8884.75|9003.89|8883.89|9
1653350480000|2022-05-24 00:01:20|9004.65|8884.65|9005.65|8885.65|9005.65|8885.65|9004.64|8884.64|9
1653350490000|2022-05-24 00:01:30|9006.18|8886.18|9007.57|8887.57|9007.57|8887.57|9005.92|8885.92|10
1653350500000|2022-05-24 00:01:40|9007.52|8887.52|9008.13|8888.13|9008.13|8888.13|9007.52|8887.52|9
1653350510000|2022-05-24 00:01:50|9008.21|8888.21|9009.94|8889.94|9010.22|8890.22|9008.21|8888.21|10
1653350520000|2022-05-24 00:02:00|9010.25|8890.25|9011.96|8891.96|9012.1|8892.1|9010.25|8890.25|10
1653350530000|2022-05-24 00:02:10|9012.8|8892.8|9014.45|8894.45|9014.45|8894.45|9012.73|8892.73|10
1653350540000|2022-05-24 00:02:20|9015.44|8895.44|9014.65|8894.65|9015.44|8895.44|9014.65|8894.65|9
1653350550000|2022-05-24 00:02:30|9014.76|8894.76|9010.92|8890.92|9014.76|8894.76|9010.92|8890.92|10
1653350560000|2022-05-24 00:02:40|9009|8889|9006.41|8886.41|9009|8889|9006.41|8886.41|10
1653350570000|2022-05-24 00:02:50|9004.52|8884.52|9002.66|8882.66|9004.52|8884.52|9002.66|8882.66|10
1653350580000|2022-05-24 00:03:00|9002.42|8882.42|8995.4|8875.4|9002.42|8882.42|8995.4|8875.4|10
1653350590000|2022-05-24 00:03:10|8995.34|8875.34|8990.14|8870.14|8995.34|8875.34|8989.96|8869.96|10
1653350600000|2022-05-24 00:03:20|8989.33|8869.33|8985.18|8865.18|8989.33|8869.33|8985.18|8865.18|10
1653350610000|2022-05-24 00:03:30|8985.33|8865.33|8981.91|8861.91|8985.33|8865.33|8981.88|8861.88|10
1653350620000|2022-05-24 00:03:40|8982.4|8862.4|8982.86|8862.86|8982.91|8862.91|8982.16|8862.16|10
1653350630000|2022-05-24 00:03:50|8982.62|8862.62|8986.36|8866.36|8986.36|8866.36|8982.6|8862.6|10
1653350640000|2022-05-24 00:04:00|8987.64|8867.64|8990.92|8870.92|8990.92|8870.92|8987.64|8867.64|10
1653350650000|2022-05-24 00:04:10|8991.66|8871.66|8995.88|8875.88|8996.25|8876.25|8991.66|8871.66|10
1653350660000|2022-05-24 00:04:20|8998.66|8878.66|9003.62|8883.62|9003.62|8883.62|8998.66|8878.66|10
1653350670000|2022-05-24 00:04:30|9003.72|8883.72|9009.65|8889.65|9009.65|8889.65|9003.23|8883.23|10
1653350680000|2022-05-24 00:04:40|9010.71|8890.71|9015.6|8895.6|9015.6|8895.6|9010.71|8890.71|10
1653350690000|2022-05-24 00:04:50|9016.24|8896.24|9017.75|8897.75|9017.86|8897.86|9016.24|8896.24|10
1653350700000|2022-05-24 00:05:00|9017.73|8897.73|9016.32|8896.32|9017.73|8897.73|9016.22|8896.22|10
1653350710000|2022-05-24 00:05:10|9017.36|8897.36|9015.65|8895.65|9017.36|8897.36|9015.6|8895.6|10
1653350720000|2022-05-24 00:05:20|9015.9|8895.9|9015.96|8895.96|9016.55|8896.55|9015.31|8895.31|10
1653350730000|2022-05-24 00:05:30|9016.42|8896.42|9018.31|8898.31|9018.31|8898.31|9015.96|8895.96|10
1653350740000|2022-05-24 00:05:40|9018.09|8898.09|9019.23|8899.23|9019.56|8899.56|9018.09|8898.09|9
1653350750000|2022-05-24 00:05:50|9019.28|8899.28|9020.86|8900.86|9021.14|8901.14|9019.28|8899.28|10
1653350760000|2022-05-24 00:06:00|9021.16|8901.16|9023.13|8903.13|9023.2|8903.2|9021.16|8901.16|10
1653350770000|2022-05-24 00:06:10|9023.06|8903.06|9025.15|8905.15|9025.15|8905.15|9023.06|8903.06|10
1653350780000|2022-05-24 00:06:20|9024.73|8904.73|9025.71|8905.71|9026.38|8906.38|9024.73|8904.73|9
1653350790000|2022-05-24 00:06:30|9026.28|8906.28|9027.99|8907.99|9027.99|8907.99|9026.28|8906.28|9
1653350800000|2022-05-24 00:06:40|9028.09|8908.09|9031.63|8911.63|9031.63|8911.63|9028.09|8908.09|10
1653350810000|2022-05-24 00:06:50|9033.03|8913.03|9037.65|8917.65|9038.76|8918.76|9033.03|8913.03|10
1653350820000|2022-05-24 00:07:00|9037.64|8917.64|9035.39|8915.39|9037.64|8917.64|9035.39|8915.39|10
1653350830000|2022-05-24 00:07:10|9035.08|8915.08|9035.66|8915.66|9036.27|8916.27|9034.63|8914.63|10
1653350840000|2022-05-24 00:07:20|9035.48|8915.48|9035.97|8915.97|9035.97|8915.97|9034.59|8914.59|10
1653350850000|2022-05-24 00:07:30|9037.17|8917.17|9041.44|8921.44|9041.44|8921.44|9037.17|8917.17|10
1653350860000|2022-05-24 00:07:40|9041.88|8921.88|9043.47|8923.47|9043.47|8923.47|9041.4|8921.4|10
1653350870000|2022-05-24 00:07:50|9044.01|8924.01|9046.64|8926.64|9047.14|8927.14|9044.01|8924.01|10
1653350880000|2022-05-24 00:08:00|9047.38|8927.38|9049.05|8929.05|9049.5|8929.5|9047.38|8927.38|10
1653350890000|2022-05-24 00:08:10|9049.51|8929.51|9047.76|8927.76|9049.72|8929.72|9047.76|8927.76|9
1653350900000|2022-05-24 00:08:20|9048.32|8928.32|9046.66|8926.66|9048.32|8928.32|9046.66|8926.66|10
1653350910000|2022-05-24 00:08:30|9046.52|8926.52|9046.21|8926.21|9046.52|8926.52|9045.34|8925.34|10
1653350920000|2022-05-24 00:08:40|9046.35|8926.35|9045.51|8925.51|9046.35|8926.35|9045.43|8925.43|10
1653350930000|2022-05-24 00:08:50|9045.47|8925.47|9045.19|8925.19|9045.47|8925.47|9044.38|8924.38|10
1653350940000|2022-05-24 00:09:00|9045.55|8925.55|9046.4|8926.4|9046.49|8926.49|9045.41|8925.41|10
1653350950000|2022-05-24 00:09:10|9046.14|8926.14|9046.78|8926.78|9046.78|8926.78|9045.71|8925.71|9
1653350960000|2022-05-24 00:09:20|9046.57|8926.57|9046.72|8926.72|9046.72|8926.72|9046.31|8926.31|9
1653350970000|2022-05-24 00:09:30|9046.63|8926.63|9047.35|8927.35|9048.11|8928.11|9046.63|8926.63|10
1653350980000|2022-05-24 00:09:40|9047.98|8927.98|9049.18|8929.18|9049.18|8929.18|9047.48|8927.48|10
1653350990000|2022-05-24 00:09:50|9048.85|8928.85|9049.19|8929.19|9050.02|8930.02|9048.85|8928.85|10
1653351000000|2022-05-24 00:10:00|9049.26|8929.26|9050.71|8930.71|9050.71|8930.71|9049.26|8929.26|9
1653351010000|2022-05-24 00:10:10|9050.77|8930.77|9051.62|8931.62|9051.62|8931.62|9050.23|8930.23|10
1653351020000|2022-05-24 00:10:20|9050.68|8930.68|9050.78|8930.78|9051.45|8931.45|9050.44|8930.44|10
1653351030000|2022-05-24 00:10:30|9051.94|8931.94|9049.52|8929.52|9051.94|8931.94|9049.22|8929.22|10
1653351040000|2022-05-24 00:10:40|9049.58|8929.58|9049.05|8929.05|9049.58|8929.58|9048.65|8928.65|10
1653351050000|2022-05-24 00:10:50|9048.27|8928.27|9048.3|8928.3|9048.91|8928.91|9048.12|8928.12|10
1653351060000|2022-05-24 00:11:00|9048.42|8928.42|9048.24|8928.24|9048.79|8928.79|9048.05|8928.05|10
1653351070000|2022-05-24 00:11:10|9047.65|8927.65|9047.09|8927.09|9048.36|8928.36|9047.09|8927.09|10
1653351080000|2022-05-24 00:11:20|9046.98|8926.98|9048.09|8928.09|9048.09|8928.09|9046.98|8926.98|10
1653351090000|2022-05-24 00:11:30|9048.07|8928.07|9046.62|8926.62|9048.41|8928.41|9046.62|8926.62|10
1653351100000|2022-05-24 00:11:40|9047.17|8927.17|9046.8|8926.8|9047.5|8927.5|9046.23|8926.23|10
1653351110000|2022-05-24 00:11:50|9046.32|8926.32|9044.33|8924.33|9046.32|8926.32|9044.15|8924.15|10
1653351120000|2022-05-24 00:12:00|9044.17|8924.17|9042.05|8922.05|9044.24|8924.24|9042.05|8922.05|10
1653351130000|2022-05-24 00:12:10|9041.36|8921.36|9038.99|8918.99|9041.36|8921.36|9038.99|8918.99|10
1653351140000|2022-05-24 00:12:20|9038.98|8918.98|9038.32|8918.32|9038.98|8918.98|9037.98|8917.98|10
1653351150000|2022-05-24 00:12:30|9038.04|8918.04|9036.2|8916.2|9038.04|8918.04|9036.2|8916.2|10
1653351160000|2022-05-24 00:12:40|9036.63|8916.63|9036.6|8916.6|9036.63|8916.63|9036.51|8916.51|7
1653351170000|2022-05-24 00:12:50|9036.08|8916.08|9036.65|8916.65|9036.65|8916.65|9035.49|8915.49|10
1653351180000|2022-05-24 00:13:00|9037.19|8917.19|9038.69|8918.69|9038.74|8918.74|9037.19|8917.19|10
1653351190000|2022-05-24 00:13:10|9038.56|8918.56|9038.25|8918.25|9038.56|8918.56|9038.21|8918.21|10
1653351200000|2022-05-24 00:13:20|9038.42|8918.42|9037.2|8917.2|9038.47|8918.47|9037.15|8917.15|10
1653351210000|2022-05-24 00:13:30|9037.23|8917.23|9035.74|8915.74|9037.23|8917.23|9035.74|8915.74|10
1653351220000|2022-05-24 00:13:40|9035.67|8915.67|9033.97|8913.97|9035.67|8915.67|9033.97|8913.97|10
1653351230000|2022-05-24 00:13:50|9034.02|8914.02|9034.68|8914.68|9034.68|8914.68|9033.88|8913.88|10
1653351240000|2022-05-24 00:14:00|9034.57|8914.57|9034.7|8914.7|9034.82|8914.82|9034.42|8914.42|9
1653351250000|2022-05-24 00:14:10|9034.35|8914.35|9035.09|8915.09|9035.09|8915.09|9034.3|8914.3|10
1653351260000|2022-05-24 00:14:20|9035.26|8915.26|9036.7|8916.7|9036.7|8916.7|9035.26|8915.26|9
1653351270000|2022-05-24 00:14:30|9037.11|8917.11|9037.74|8917.74|9037.74|8917.74|9037.09|8917.09|10
1653351280000|2022-05-24 00:14:40|9037.96|8917.96|9040.13|8920.13|9040.13|8920.13|9037.96|8917.96|10
1653351290000|2022-05-24 00:14:50|9040.33|8920.33|9043.95|8923.95|9043.95|8923.95|9040.33|8920.33|10
1653351300000|2022-05-24 00:15:00|9043.97|8923.97|9044.76|8924.76|9045.51|8925.51|9043.89|8923.89|9
1653351310000|2022-05-24 00:15:10|9044.66|8924.66|9043.96|8923.96|9044.66|8924.66|9043.89|8923.89|10
1653351320000|2022-05-24 00:15:20|9044|8924|9045.25|8925.25|9045.25|8925.25|9043.67|8923.67|10
1653351330000|2022-05-24 00:15:30|9045.32|8925.32|9046.29|8926.29|9046.29|8926.29|9044.69|8924.69|10
1653351340000|2022-05-24 00:15:40|9046.47|8926.47|9048.02|8928.02|9048.94|8928.94|9046.23|8926.23|10
1653351350000|2022-05-24 00:15:50|9048.39|8928.39|9051.2|8931.2|9051.2|8931.2|9048.39|8928.39|10
1653351360000|2022-05-24 00:16:00|9052.02|8932.02|9052.96|8932.96|9052.96|8932.96|9052.02|8932.02|10
1653351370000|2022-05-24 00:16:10|9053.21|8933.21|9053.51|8933.51|9053.67|8933.67|9052.86|8932.86|10
1653351380000|2022-05-24 00:16:20|9053.54|8933.54|9053.85|8933.85|9053.85|8933.85|9053.54|8933.54|9
1653351390000|2022-05-24 00:16:30|9053.86|8933.86|9054.54|8934.54|9054.77|8934.77|9053.78|8933.78|10
1653351400000|2022-05-24 00:16:40|9054.34|8934.34|9056.5|8936.5|9056.5|8936.5|9054.34|8934.34|10
1653351410000|2022-05-24 00:16:50|9056.1|8936.1|9058.15|8938.15|9058.15|8938.15|9055.62|8935.62|10
1653351420000|2022-05-24 00:17:00|9058.46|8938.46|9059.47|8939.47|9059.96|8939.96|9058.38|8938.38|9
1653351430000|2022-05-24 00:17:10|9059.49|8939.49|9059.66|8939.66|9059.89|8939.89|9059.49|8939.49|10
1653351440000|2022-05-24 00:17:20|9059.75|8939.75|9058.06|8938.06|9059.85|8939.85|9058.06|8938.06|10
1653351450000|2022-05-24 00:17:30|9057.98|8937.98|9058.01|8938.01|9058.09|8938.09|9057.89|8937.89|8
1653351460000|2022-05-24 00:17:40|9057.82|8937.82|9060.79|8940.79|9061.15|8941.15|9057.75|8937.75|10
1653351470000|2022-05-24 00:17:50|9060.89|8940.89|9061.1|8941.1|9061.42|8941.42|9060.89|8940.89|9
1653351480000|2022-05-24 00:18:00|9061.25|8941.25|9061.55|8941.55|9061.71|8941.71|9061.25|8941.25|10
1653351490000|2022-05-24 00:18:10|9061.42|8941.42|9060.77|8940.77|9061.42|8941.42|9060.57|8940.57|10
1653351500000|2022-05-24 00:18:20|9060.79|8940.79|9059.57|8939.57|9060.79|8940.79|9059.57|8939.57|10
1653351510000|2022-05-24 00:18:30|9059.39|8939.39|9058.79|8938.79|9059.72|8939.72|9058.79|8938.79|10
1653351520000|2022-05-24 00:18:40|9058.68|8938.68|9056.24|8936.24|9058.68|8938.68|9056.24|8936.24|10
1653351530000|2022-05-24 00:18:50|9056.08|8936.08|9055.39|8935.39|9056.08|8936.08|9055.31|8935.31|10
1653351540000|2022-05-24 00:19:00|9055.51|8935.51|9055.35|8935.35|9055.89|8935.89|9055.35|8935.35|10
1653351550000|2022-05-24 00:19:10|9055.33|8935.33|9055.23|8935.23|9055.65|8935.65|9055.14|8935.14|10
1653351560000|2022-05-24 00:19:20|9055.2|8935.2|9056|8936|9056.53|8936.53|9055.2|8935.2|9
1653351570000|2022-05-24 00:19:30|9056.8|8936.8|9056.11|8936.11|9056.81|8936.81|9056.1|8936.1|10
1653351580000|2022-05-24 00:19:40|9056.21|8936.21|9056.24|8936.24|9056.86|8936.86|9056.12|8936.12|10
1653351590000|2022-05-24 00:19:50|9056.36|8936.36|9057.26|8937.26|9057.26|8937.26|9056.26|8936.26|10
1653351600000|2022-05-24 00:20:00|9057.4|8937.4|9056.2|8936.2|9057.42|8937.42|9056.2|8936.2|10
1653351610000|2022-05-24 00:20:10|9056.32|8936.32|9055.07|8935.07|9056.32|8936.32|9054.87|8934.87|10
1653351620000|2022-05-24 00:20:20|9055.11|8935.11|9054.29|8934.29|9055.11|8935.11|9054.14|8934.14|10
1653351630000|2022-05-24 00:20:30|9054.53|8934.53|9053.49|8933.49|9054.63|8934.63|9053.49|8933.49|10
1653351640000|2022-05-24 00:20:40|9053.7|8933.7|9052.96|8932.96|9053.7|8933.7|9052.9|8932.9|10
1653351650000|2022-05-24 00:20:50|9052.61|8932.61|9052.31|8932.31|9052.79|8932.79|9052.2|8932.2|10
1653351660000|2022-05-24 00:21:00|9052.21|8932.21|9052.39|8932.39|9053.6|8933.6|9052.21|8932.21|10
1653351670000|2022-05-24 00:21:10|9052.34|8932.34|9052.07|8932.07|9052.59|8932.59|9051.95|8931.95|10
1653351680000|2022-05-24 00:21:20|9052.58|8932.58|9053.13|8933.13|9053.13|8933.13|9052.53|8932.53|10
1653351690000|2022-05-24 00:21:30|9053.29|8933.29|9052.34|8932.34|9053.39|8933.39|9052.34|8932.34|10
1653351700000|2022-05-24 00:21:40|9052.38|8932.38|9052.24|8932.24|9052.39|8932.39|9052.24|8932.24|7
1653351710000|2022-05-24 00:21:50|9052.29|8932.29|9051.25|8931.25|9052.31|8932.31|9051.25|8931.25|10
1653351720000|2022-05-24 00:22:00|9051.24|8931.24|9048.64|8928.64|9051.24|8931.24|9048.64|8928.64|9
1653351730000|2022-05-24 00:22:10|9049.05|8929.05|9047.42|8927.42|9049.05|8929.05|9047.4|8927.4|10
1653351740000|2022-05-24 00:22:20|9047.13|8927.13|9046.28|8926.28|9047.32|8927.32|9046.28|8926.28|10
1653351750000|2022-05-24 00:22:30|9045.81|8925.81|9043.61|8923.61|9045.84|8925.84|9043.44|8923.44|10
1653351760000|2022-05-24 00:22:40|9043.15|8923.15|9041.9|8921.9|9043.15|8923.15|9041.8|8921.8|9
1653351770000|2022-05-24 00:22:50|9041.98|8921.98|9042.2|8922.2|9042.32|8922.32|9041.98|8921.98|7
1653351780000|2022-05-24 00:23:00|9042.18|8922.18|9041.79|8921.79|9042.18|8922.18|9041.64|8921.64|10
1653351790000|2022-05-24 00:23:10|9041.77|8921.77|9042.38|8922.38|9042.38|8922.38|9041.51|8921.51|10
1653351800000|2022-05-24 00:23:20|9042.44|8922.44|9043.1|8923.1|9043.32|8923.32|9042.44|8922.44|10
1653351810000|2022-05-24 00:23:30|9042.87|8922.87|9042.12|8922.12|9042.87|8922.87|9042.12|8922.12|10
1653351820000|2022-05-24 00:23:40|9042.16|8922.16|9042.38|8922.38|9042.38|8922.38|9042.04|8922.04|10
1653351830000|2022-05-24 00:23:50|9042.37|8922.37|9042.63|8922.63|9042.65|8922.65|9042.37|8922.37|7
1653351840000|2022-05-24 00:24:00|9042.71|8922.71|9041.94|8921.94|9042.75|8922.75|9041.94|8921.94|7
1653351850000|2022-05-24 00:24:10|9042.04|8922.04|9040.58|8920.58|9042.04|8922.04|9040.53|8920.53|9
1653351860000|2022-05-24 00:24:20|9040.61|8920.61|9041.59|8921.59|9041.59|8921.59|9040.44|8920.44|10
1653351870000|2022-05-24 00:24:30|9041.6|8921.6|9042.27|8922.27|9042.42|8922.42|9041.6|8921.6|8
1653351880000|2022-05-24 00:24:40|9042.22|8922.22|9042.25|8922.25|9042.32|8922.32|9041.92|8921.92|9
1653351890000|2022-05-24 00:24:50|9042.27|8922.27|9040.73|8920.73|9042.3|8922.3|9040.73|8920.73|10
1653351900000|2022-05-24 00:25:00|9040.6|8920.6|9040.21|8920.21|9040.6|8920.6|9039.82|8919.82|10
1653351910000|2022-05-24 00:25:10|9040.25|8920.25|9040.67|8920.67|9040.81|8920.81|9040.25|8920.25|7
1653351920000|2022-05-24 00:25:20|9040.51|8920.51|9041.18|8921.18|9041.18|8921.18|9040.51|8920.51|10
1653351930000|2022-05-24 00:25:30|9041.51|8921.51|9042.21|8922.21|9042.21|8922.21|9041.51|8921.51|7
1653351940000|2022-05-24 00:25:40|9042.4|8922.4|9044.3|8924.3|9044.3|8924.3|9042.4|8922.4|9
1653351950000|2022-05-24 00:25:50|9044.55|8924.55|9044.44|8924.44|9044.55|8924.55|9043.99|8923.99|10
1653351960000|2022-05-24 00:26:00|9044.57|8924.57|9044.21|8924.21|9044.78|8924.78|9044.21|8924.21|9
1653351970000|2022-05-24 00:26:10|9044.2|8924.2|9046.49|8926.49|9046.49|8926.49|9044.08|8924.08|10
1653351980000|2022-05-24 00:26:20|9046.52|8926.52|9046.66|8926.66|9046.66|8926.66|9046.18|8926.18|9
1653351990000|2022-05-24 00:26:30|9046.98|8926.98|9050.66|8930.66|9050.66|8930.66|9046.98|8926.98|10
1653352000000|2022-05-24 00:26:40|9050.73|8930.73|9050.18|8930.18|9050.73|8930.73|9050.1|8930.1|10
1653352010000|2022-05-24 00:26:50|9050.04|8930.04|9051.35|8931.35|9051.35|8931.35|9050.04|8930.04|10
1653352020000|2022-05-24 00:27:00|9051.43|8931.43|9049.77|8929.77|9051.67|8931.67|9049.77|8929.77|9
1653352030000|2022-05-24 00:27:10|9049.76|8929.76|9048.97|8928.97|9049.76|8929.76|9048.74|8928.74|10
1653352040000|2022-05-24 00:27:20|9049.43|8929.43|9047.39|8927.39|9049.43|8929.43|9047.39|8927.39|10
1653352050000|2022-05-24 00:27:30|9047.32|8927.32|9047.51|8927.51|9047.55|8927.55|9047.16|8927.16|10
1653352060000|2022-05-24 00:27:40|9047.53|8927.53|9047.44|8927.44|9047.53|8927.53|9047.14|8927.14|9
1653352070000|2022-05-24 00:27:50|9047.38|8927.38|9048.65|8928.65|9048.65|8928.65|9047.38|8927.38|10
1653352080000|2022-05-24 00:28:00|9048.57|8928.57|9051.53|8931.53|9051.53|8931.53|9048.42|8928.42|9
1653352090000|2022-05-24 00:28:10|9051.73|8931.73|9053.65|8933.65|9053.67|8933.67|9051.73|8931.73|9
1653352100000|2022-05-24 00:28:20|9053.49|8933.49|9054.21|8934.21|9054.21|8934.21|9053.49|8933.49|9
1653352110000|2022-05-24 00:28:30|9054.22|8934.22|9054.53|8934.53|9054.64|8934.64|9054.2|8934.2|9
1653352120000|2022-05-24 00:28:40|9055|8935|9055.25|8935.25|9055.36|8935.36|9054.9|8934.9|9
1653352130000|2022-05-24 00:28:50|9055.22|8935.22|9055.43|8935.43|9055.43|8935.43|9055.07|8935.07|8
1653352140000|2022-05-24 00:29:00|9055.44|8935.44|9057.13|8937.13|9057.13|8937.13|9055.3|8935.3|10
1653352150000|2022-05-24 00:29:10|9057.17|8937.17|9057.36|8937.36|9057.68|8937.68|9057.17|8937.17|8
1653352160000|2022-05-24 00:29:20|9057.31|8937.31|9057.07|8937.07|9057.31|8937.31|9057.02|8937.02|9
1653352170000|2022-05-24 00:29:30|9057.16|8937.16|9057.86|8937.86|9057.86|8937.86|9057.16|8937.16|10
1653352180000|2022-05-24 00:29:40|9057.83|8937.83|9057.88|8937.88|9058.03|8938.03|9057.79|8937.79|8
1653352190000|2022-05-24 00:29:50|9057.84|8937.84|9058.38|8938.38|9058.45|8938.45|9057.84|8937.84|10
1653352200000|2022-05-24 00:30:00|9058.33|8938.33|9057.54|8937.54|9058.56|8938.56|9057.54|8937.54|10
1653352210000|2022-05-24 00:30:10|9057.29|8937.29|9057.09|8937.09|9057.43|8937.43|9056.78|8936.78|8
1653352220000|2022-05-24 00:30:20|9057.11|8937.11|9057.44|8937.44|9057.44|8937.44|9056.8|8936.8|9
1653352230000|2022-05-24 00:30:30|9057.61|8937.61|9059.34|8939.34|9059.38|8939.38|9057.61|8937.61|10
1653352240000|2022-05-24 00:30:40|9059.44|8939.44|9060.61|8940.61|9060.61|8940.61|9059.44|8939.44|10
1653352250000|2022-05-24 00:30:50|9060.66|8940.66|9060.94|8940.94|9060.94|8940.94|9060.38|8940.38|10
1653352260000|2022-05-24 00:31:00|9061.06|8941.06|9060.27|8940.27|9061.12|8941.12|9060.27|8940.27|9
1653352270000|2022-05-24 00:31:10|9060.1|8940.1|9062.13|8942.13|9062.13|8942.13|9059.99|8939.99|10
1653352280000|2022-05-24 00:31:20|9062.26|8942.26|9063.88|8943.88|9063.88|8943.88|9062.26|8942.26|10
1653352290000|2022-05-24 00:31:30|9063.97|8943.97|9063|8943|9064.09|8944.09|9063|8943|10
1653352300000|2022-05-24 00:31:40|9062.77|8942.77|9063.16|8943.16|9063.23|8943.23|9062.77|8942.77|10
1653352310000|2022-05-24 00:31:50|9063.35|8943.35|9064.04|8944.04|9064.43|8944.43|9063.35|8943.35|10
1653352320000|2022-05-24 00:32:00|9064.11|8944.11|9064.22|8944.22|9064.42|8944.42|9064.1|8944.1|10
1653352330000|2022-05-24 00:32:10|9064.02|8944.02|9062.95|8942.95|9064.02|8944.02|9062.95|8942.95|9
1653352340000|2022-05-24 00:32:20|9063.08|8943.08|9061.66|8941.66|9063.08|8943.08|9061.54|8941.54|10
1653352350000|2022-05-24 00:32:30|9061.45|8941.45|9061.04|8941.04|9061.45|8941.45|9060.49|8940.49|10
1653352360000|2022-05-24 00:32:40|9061.12|8941.12|9061.44|8941.44|9061.44|8941.44|9061.12|8941.12|10
1653352370000|2022-05-24 00:32:50|9061.51|8941.51|9061.32|8941.32|9061.65|8941.65|9061.32|8941.32|8
1653352380000|2022-05-24 00:33:00|9061.7|8941.7|9062.11|8942.11|9062.11|8942.11|9061.65|8941.65|9
1653352390000|2022-05-24 00:33:10|9062.43|8942.43|9062.47|8942.47|9062.89|8942.89|9062.38|8942.38|10
1653352400000|2022-05-24 00:33:20|9062.7|8942.7|9061.52|8941.52|9062.7|8942.7|9061.52|8941.52|10
1653352410000|2022-05-24 00:33:30|9061.48|8941.48|9061.73|8941.73|9061.85|8941.85|9061.46|8941.46|10
1653352420000|2022-05-24 00:33:40|9061.72|8941.72|9062.53|8942.53|9062.53|8942.53|9061.72|8941.72|9
1653352430000|2022-05-24 00:33:50|9062.5|8942.5|9062.54|8942.54|9062.74|8942.74|9062.42|8942.42|8
1653352440000|2022-05-24 00:34:00|9062.49|8942.49|9061.87|8941.87|9062.52|8942.52|9061.81|8941.81|9
1653352450000|2022-05-24 00:34:10|9061.83|8941.83|9062.56|8942.56|9062.56|8942.56|9061.68|8941.68|9
1653352460000|2022-05-24 00:34:20|9062.38|8942.38|9062.75|8942.75|9062.75|8942.75|9062.2|8942.2|10
1653352470000|2022-05-24 00:34:30|9062.56|8942.56|9063.38|8943.38|9063.38|8943.38|9062.56|8942.56|9
1653352480000|2022-05-24 00:34:40|9063.39|8943.39|9063.94|8943.94|9063.94|8943.94|9063.39|8943.39|9
1653352490000|2022-05-24 00:34:50|9063.92|8943.92|9063.26|8943.26|9063.92|8943.92|9063.26|8943.26|10
1653352500000|2022-05-24 00:35:00|9063.23|8943.23|9064.01|8944.01|9064.01|8944.01|9063.13|8943.13|10
1653352510000|2022-05-24 00:35:10|9064.18|8944.18|9064.01|8944.01|9064.41|8944.41|9064.01|8944.01|9
1653352520000|2022-05-24 00:35:20|9063.97|8943.97|9065.3|8945.3|9065.44|8945.44|9063.97|8943.97|10
1653352530000|2022-05-24 00:35:30|9065.39|8945.39|9065.51|8945.51|9065.68|8945.68|9065.39|8945.39|10
1653352540000|2022-05-24 00:35:40|9065.47|8945.47|9066.04|8946.04|9066.04|8946.04|9065.47|8945.47|10
1653352550000|2022-05-24 00:35:50|9066.06|8946.06|9066.52|8946.52|9066.52|8946.52|9066.06|8946.06|10
1653352560000|2022-05-24 00:36:00|9066.61|8946.61|9067.68|8947.68|9067.68|8947.68|9066.61|8946.61|10
1653352570000|2022-05-24 00:36:10|9067.36|8947.36|9067.66|8947.66|9067.69|8947.69|9067.08|8947.08|9
1653352580000|2022-05-24 00:36:20|9067.5|8947.5|9067.34|8947.34|9067.54|8947.54|9067.2|8947.2|9
1653352590000|2022-05-24 00:36:30|9067.31|8947.31|9067.44|8947.44|9067.66|8947.66|9067.26|8947.26|10
1653352600000|2022-05-24 00:36:40|9067.58|8947.58|9067.48|8947.48|9067.58|8947.58|9067.35|8947.35|10
1653352610000|2022-05-24 00:36:50|9067.61|8947.61|9066.99|8946.99|9067.63|8947.63|9066.99|8946.99|9
1653352620000|2022-05-24 00:37:00|9067.07|8947.07|9066.9|8946.9|9067.07|8947.07|9066.68|8946.68|10
1653352630000|2022-05-24 00:37:10|9067|8947|9067.13|8947.13|9067.34|8947.34|9067|8947|9
1653352640000|2022-05-24 00:37:20|9067.11|8947.11|9066.98|8946.98|9067.52|8947.52|9066.93|8946.93|9
1653352650000|2022-05-24 00:37:30|9066.93|8946.93|9066.87|8946.87|9067.15|8947.15|9066.84|8946.84|10
1653352660000|2022-05-24 00:37:40|9066.89|8946.89|9067.27|8947.27|9067.28|8947.28|9066.85|8946.85|9
1653352670000|2022-05-24 00:37:50|9067.38|8947.38|9068.27|8948.27|9068.27|8948.27|9067.38|8947.38|9
1653352680000|2022-05-24 00:38:00|9068.58|8948.58|9068.77|8948.77|9068.79|8948.79|9068.54|8948.54|8
1653352690000|2022-05-24 00:38:10|9068.7|8948.7|9068.01|8948.01|9068.7|8948.7|9068.01|8948.01|10
1653352700000|2022-05-24 00:38:20|9067.95|8947.95|9067.3|8947.3|9067.95|8947.95|9067.27|8947.27|9
1653352710000|2022-05-24 00:38:30|9067.21|8947.21|9066.46|8946.46|9067.24|8947.24|9066.46|8946.46|8
1653352720000|2022-05-24 00:38:40|9067.18|8947.18|9069.39|8949.39|9069.39|8949.39|9066.46|8946.46|10
1653352730000|2022-05-24 00:38:50|9069.49|8949.49|9070.48|8950.48|9070.48|8950.48|9069.49|8949.49|10
1653352740000|2022-05-24 00:39:00|9070.68|8950.68|9072.03|8952.03|9072.03|8952.03|9070.68|8950.68|8
1653352750000|2022-05-24 00:39:10|9071.48|8951.48|9070.8|8950.8|9071.48|8951.48|9070.8|8950.8|10
1653352760000|2022-05-24 00:39:20|9070.79|8950.79|9070.28|8950.28|9070.79|8950.79|9070.28|8950.28|10
1653352770000|2022-05-24 00:39:30|9070.32|8950.32|9070.12|8950.12|9070.32|8950.32|9069.38|8949.38|9
1653352780000|2022-05-24 00:39:40|9070.1|8950.1|9069.63|8949.63|9070.11|8950.11|9069.59|8949.59|10
1653352790000|2022-05-24 00:39:50|9069.64|8949.64|9070.08|8950.08|9070.08|8950.08|9069.64|8949.64|8
1653352800000|2022-05-24 00:40:00|9070.18|8950.18|9070.34|8950.34|9070.5|8950.5|9070.07|8950.07|10
1653352810000|2022-05-24 00:40:10|9070.32|8950.32|9070.17|8950.17|9070.72|8950.72|9070.17|8950.17|9
1653352820000|2022-05-24 00:40:20|9070.26|8950.26|9070.42|8950.42|9070.42|8950.42|9069.77|8949.77|10
1653352830000|2022-05-24 00:40:30|9070.4|8950.4|9070.64|8950.64|9070.64|8950.64|9070.4|8950.4|9
1653352840000|2022-05-24 00:40:40|9070.44|8950.44|9069.7|8949.7|9070.56|8950.56|9069.67|8949.67|10
1653352850000|2022-05-24 00:40:50|9069.83|8949.83|9069.29|8949.29|9070.33|8950.33|9069.29|8949.29|10
1653352860000|2022-05-24 00:41:00|9069.44|8949.44|9068.67|8948.67|9069.44|8949.44|9068.67|8948.67|10
1653352870000|2022-05-24 00:41:10|9068.63|8948.63|9069.6|8949.6|9069.6|8949.6|9068.63|8948.63|9
1653352880000|2022-05-24 00:41:20|9069.41|8949.41|9068.72|8948.72|9069.41|8949.41|9068.47|8948.47|10
1653352890000|2022-05-24 00:41:30|9068.68|8948.68|9068.31|8948.31|9068.73|8948.73|9068.29|8948.29|10
1653352900000|2022-05-24 00:41:40|9068.33|8948.33|9068.08|8948.08|9068.39|8948.39|9068.08|8948.08|10
1653352910000|2022-05-24 00:41:50|9068.16|8948.16|9068.26|8948.26|9068.33|8948.33|9067.91|8947.91|10
1653352920000|2022-05-24 00:42:00|9068.33|8948.33|9067.37|8947.37|9068.33|8948.33|9067.37|8947.37|10
1653352930000|2022-05-24 00:42:10|9067.33|8947.33|9066.84|8946.84|9067.33|8947.33|9066.74|8946.74|10
1653352940000|2022-05-24 00:42:20|9066.48|8946.48|9066|8946|9066.48|8946.48|9065.88|8945.88|9
1653352950000|2022-05-24 00:42:30|9066.03|8946.03|9065|8945|9066.03|8946.03|9064.94|8944.94|10
1653352960000|2022-05-24 00:42:40|9064.85|8944.85|9063.92|8943.92|9064.88|8944.88|9063.92|8943.92|9
1653352970000|2022-05-24 00:42:50|9063.84|8943.84|9063|8943|9063.84|8943.84|9062.74|8942.74|10
1653352980000|2022-05-24 00:43:00|9063.18|8943.18|9063.49|8943.49|9063.65|8943.65|9062.84|8942.84|10
1653352990000|2022-05-24 00:43:10|9063.47|8943.47|9063.23|8943.23|9063.69|8943.69|9063.23|8943.23|10
1653353000000|2022-05-24 00:43:20|9063.31|8943.31|9061.74|8941.74|9063.31|8943.31|9061.62|8941.62|10
1653353010000|2022-05-24 00:43:30|9061.31|8941.31|9060.16|8940.16|9061.31|8941.31|9059.94|8939.94|9
1653353020000|2022-05-24 00:43:40|9059.96|8939.96|9057.95|8937.95|9059.96|8939.96|9057.95|8937.95|10
1653353030000|2022-05-24 00:43:50|9057.93|8937.93|9056.04|8936.04|9057.93|8937.93|9056.04|8936.04|9
1653353040000|2022-05-24 00:44:00|9056.23|8936.23|9054.7|8934.7|9056.23|8936.23|9054.66|8934.66|8
1653353050000|2022-05-24 00:44:10|9054.85|8934.85|9054.73|8934.73|9055.15|8935.15|9054.62|8934.62|10
1653353060000|2022-05-24 00:44:20|9054.74|8934.74|9053.81|8933.81|9054.74|8934.74|9053.81|8933.81|8
1653353070000|2022-05-24 00:44:30|9053.68|8933.68|9053.02|8933.02|9053.78|8933.78|9053.02|8933.02|9
1653353080000|2022-05-24 00:44:40|9053.17|8933.17|9053.81|8933.81|9053.81|8933.81|9053|8933|10
1653353090000|2022-05-24 00:44:50|9054.23|8934.23|9054.83|8934.83|9054.88|8934.88|9054.23|8934.23|10
1653353100000|2022-05-24 00:45:00|9054.92|8934.92|9054.72|8934.72|9054.92|8934.92|9054.59|8934.59|9
1653353110000|2022-05-24 00:45:10|9054.76|8934.76|9053.97|8933.97|9054.76|8934.76|9053.97|8933.97|9
1653353120000|2022-05-24 00:45:20|9053.92|8933.92|9053.24|8933.24|9054.33|8934.33|9053.24|8933.24|9
1653353130000|2022-05-24 00:45:30|9052.98|8932.98|9052.02|8932.02|9052.98|8932.98|9051.92|8931.92|10
1653353140000|2022-05-24 00:45:40|9051.93|8931.93|9051.36|8931.36|9052.02|8932.02|9051.36|8931.36|8
1653353150000|2022-05-24 00:45:50|9051.31|8931.31|9052.27|8932.27|9052.27|8932.27|9051.21|8931.21|10
1653353160000|2022-05-24 00:46:00|9052.22|8932.22|9052.71|8932.71|9052.71|8932.71|9052.22|8932.22|9
1653353170000|2022-05-24 00:46:10|9052.66|8932.66|9052.18|8932.18|9052.66|8932.66|9052.18|8932.18|9
1653353180000|2022-05-24 00:46:20|9052.34|8932.34|9052.85|8932.85|9052.86|8932.86|9052.34|8932.34|7
1653353190000|2022-05-24 00:46:30|9052.92|8932.92|9053.33|8933.33|9053.33|8933.33|9052.84|8932.84|9
1653353200000|2022-05-24 00:46:40|9053.31|8933.31|9053.22|8933.22|9053.45|8933.45|9052.94|8932.94|10
1653353210000|2022-05-24 00:46:50|9053.49|8933.49|9053.17|8933.17|9053.76|8933.76|9053.17|8933.17|8
1653353220000|2022-05-24 00:47:00|9053.18|8933.18|9055.45|8935.45|9055.45|8935.45|9053.18|8933.18|9
1653353230000|2022-05-24 00:47:10|9055.66|8935.66|9055.74|8935.74|9056.06|8936.06|9055.47|8935.47|9
1653353240000|2022-05-24 00:47:20|9055.64|8935.64|9055.39|8935.39|9055.96|8935.96|9055.29|8935.29|9
1653353250000|2022-05-24 00:47:30|9055.35|8935.35|9055.16|8935.16|9055.35|8935.35|9055.07|8935.07|10
1653353260000|2022-05-24 00:47:40|9055.17|8935.17|9055.31|8935.31|9055.31|8935.31|9055.12|8935.12|10
1653353270000|2022-05-24 00:47:50|9055.29|8935.29|9055.15|8935.15|9055.33|8935.33|9055.15|8935.15|7
1653353280000|2022-05-24 00:48:00|9055.13|8935.13|9055.93|8935.93|9055.93|8935.93|9055.12|8935.12|9
1653353290000|2022-05-24 00:48:10|9056.02|8936.02|9056.24|8936.24|9056.32|8936.32|9056.02|8936.02|10
1653353300000|2022-05-24 00:48:20|9056.3|8936.3|9056.83|8936.83|9056.83|8936.83|9056.15|8936.15|10
1653353310000|2022-05-24 00:48:30|9056.82|8936.82|9057.71|8937.71|9057.72|8937.72|9056.81|8936.81|9
1653353320000|2022-05-24 00:48:40|9057.74|8937.74|9057.38|8937.38|9057.77|8937.77|9057.26|8937.26|8
1653353330000|2022-05-24 00:48:50|9057.44|8937.44|9058.41|8938.41|9058.41|8938.41|9057.44|8937.44|9
1653353340000|2022-05-24 00:49:00|9058.4|8938.4|9058.17|8938.17|9058.4|8938.4|9058.11|8938.11|8
1653353350000|2022-05-24 00:49:10|9058.12|8938.12|9059.66|8939.66|9059.68|8939.68|9058.02|8938.02|10
1653353360000|2022-05-24 00:49:20|9059.61|8939.61|9060.57|8940.57|9060.57|8940.57|9059.35|8939.35|9
1653353370000|2022-05-24 00:49:30|9060.53|8940.53|9061.13|8941.13|9061.18|8941.18|9060.53|8940.53|9
1653353380000|2022-05-24 00:49:40|9061.95|8941.95|9062.61|8942.61|9062.61|8942.61|9061.95|8941.95|10
1653353390000|2022-05-24 00:49:50|9062.5|8942.5|9063.4|8943.4|9063.4|8943.4|9062.5|8942.5|10
1653353400000|2022-05-24 00:50:00|9063.43|8943.43|9062.93|8942.93|9063.48|8943.48|9062.93|8942.93|9
1653353410000|2022-05-24 00:50:10|9062.94|8942.94|9063.46|8943.46|9063.57|8943.57|9062.48|8942.48|9
1653353420000|2022-05-24 00:50:20|9063.55|8943.55|9063.71|8943.71|9063.71|8943.71|9063.55|8943.55|10
1653353430000|2022-05-24 00:50:30|9063.66|8943.66|9064.16|8944.16|9064.16|8944.16|9063.24|8943.24|10
1653353440000|2022-05-24 00:50:40|9064.35|8944.35|9066.09|8946.09|9066.09|8946.09|9064.35|8944.35|10
1653353450000|2022-05-24 00:50:50|9066.17|8946.17|9066.4|8946.4|9066.4|8946.4|9066.01|8946.01|10
1653353460000|2022-05-24 00:51:00|9066.34|8946.34|9064.9|8944.9|9066.4|8946.4|9064.9|8944.9|9
1653353470000|2022-05-24 00:51:10|9063.86|8943.86|9061.4|8941.4|9063.86|8943.86|9061.4|8941.4|10
1653353480000|2022-05-24 00:51:20|9061.12|8941.12|9059.84|8939.84|9061.12|8941.12|9059.51|8939.51|10
1653353490000|2022-05-24 00:51:30|9059.69|8939.69|9060.19|8940.19|9060.19|8940.19|9059.69|8939.69|10
1653353500000|2022-05-24 00:51:40|9060.4|8940.4|9060.75|8940.75|9060.75|8940.75|9060.39|8940.39|9
1653353510000|2022-05-24 00:51:50|9060.76|8940.76|9060.72|8940.72|9061.1|8941.1|9060.72|8940.72|8
1653353520000|2022-05-24 00:52:00|9060.76|8940.76|9061.17|8941.17|9061.17|8941.17|9060.71|8940.71|10
1653353530000|2022-05-24 00:52:10|9061|8941|9061.59|8941.59|9061.59|8941.59|9060.64|8940.64|10
1653353540000|2022-05-24 00:52:20|9061.75|8941.75|9060.82|8940.82|9061.75|8941.75|9060.82|8940.82|10
1653353550000|2022-05-24 00:52:30|9060.73|8940.73|9060.44|8940.44|9060.73|8940.73|9060.44|8940.44|9
1653353560000|2022-05-24 00:52:40|9060.11|8940.11|9058.73|8938.73|9060.11|8940.11|9058.73|8938.73|10
1653353570000|2022-05-24 00:52:50|9058.74|8938.74|9058.91|8938.91|9058.91|8938.91|9058.63|8938.63|6
1653353580000|2022-05-24 00:53:00|9058.84|8938.84|9058.71|8938.71|9059|8939|9058.57|8938.57|9
1653353590000|2022-05-24 00:53:10|9058.69|8938.69|9059.08|8939.08|9059.12|8939.12|9058.6|8938.6|10
1653353600000|2022-05-24 00:53:20|9058.98|8938.98|9059.04|8939.04|9059.3|8939.3|9058.84|8938.84|10
1653353610000|2022-05-24 00:53:30|9059.01|8939.01|9058.43|8938.43|9059.01|8939.01|9058.43|8938.43|9
1653353620000|2022-05-24 00:53:40|9058.25|8938.25|9058|8938|9058.25|8938.25|9057.82|8937.82|10
1653353630000|2022-05-24 00:53:50|9058.07|8938.07|9057.43|8937.43|9058.08|8938.08|9057.4|8937.4|9
1653353640000|2022-05-24 00:54:00|9057.25|8937.25|9056.12|8936.12|9057.25|8937.25|9056.12|8936.12|10
1653353650000|2022-05-24 00:54:10|9056.57|8936.57|9055.31|8935.31|9056.57|8936.57|9055.3|8935.3|9
1653353660000|2022-05-24 00:54:20|9055.51|8935.51|9053.23|8933.23|9055.6|8935.6|9053.23|8933.23|10
1653353670000|2022-05-24 00:54:30|9052.74|8932.74|9051.73|8931.73|9052.74|8932.74|9051.47|8931.47|10
1653353680000|2022-05-24 00:54:40|9051.74|8931.74|9051.53|8931.53|9051.85|8931.85|9051.53|8931.53|8
1653353690000|2022-05-24 00:54:50|9051.87|8931.87|9051.83|8931.83|9052.5|8932.5|9051.83|8931.83|9
1653353700000|2022-05-24 00:55:00|9052.19|8932.19|9052.81|8932.81|9053.1|8933.1|9052.19|8932.19|9
1653353710000|2022-05-24 00:55:10|9052.99|8932.99|9053.79|8933.79|9053.79|8933.79|9052.1|8932.1|10
1653353720000|2022-05-24 00:55:20|9054.14|8934.14|9054.03|8934.03|9054.14|8934.14|9053.9|8933.9|10
1653353730000|2022-05-24 00:55:30|9054.72|8934.72|9055.63|8935.63|9055.63|8935.63|9054.72|8934.72|9
1653353740000|2022-05-24 00:55:40|9055.73|8935.73|9056|8936|9056|8936|9055.73|8935.73|9
1653353750000|2022-05-24 00:55:50|9056.02|8936.02|9056.08|8936.08|9056.22|8936.22|9055.93|8935.93|9
1653353760000|2022-05-24 00:56:00|9056.05|8936.05|9055.45|8935.45|9056.05|8936.05|9055.45|8935.45|5
1653353770000|2022-05-24 00:56:10|9055.26|8935.26|9056.31|8936.31|9056.31|8936.31|9055|8935|10
1653353780000|2022-05-24 00:56:20|9056.53|8936.53|9055.52|8935.52|9056.6|8936.6|9055.52|8935.52|10
1653353790000|2022-05-24 00:56:30|9055.03|8935.03|9052.63|8932.63|9055.03|8935.03|9052.63|8932.63|10
1653353800000|2022-05-24 00:56:40|9052.38|8932.38|9049.93|8929.93|9052.38|8932.38|9049.93|8929.93|10
1653353810000|2022-05-24 00:56:50|9049.88|8929.88|9049.65|8929.65|9049.95|8929.95|9049.43|8929.43|10
1653353820000|2022-05-24 00:57:00|9049.67|8929.67|9049.64|8929.64|9050.18|8930.18|9049.64|8929.64|10
1653353830000|2022-05-24 00:57:10|9049.37|8929.37|9047.67|8927.67|9049.43|8929.43|9047.67|8927.67|10
1653353840000|2022-05-24 00:57:20|9047.52|8927.52|9046.97|8926.97|9047.52|8927.52|9046.97|8926.97|8
1653353850000|2022-05-24 00:57:30|9047.03|8927.03|9046.82|8926.82|9047.07|8927.07|9046.82|8926.82|9
1653353860000|2022-05-24 00:57:40|9046.7|8926.7|9045.76|8925.76|9046.84|8926.84|9045.76|8925.76|9
1653353870000|2022-05-24 00:57:50|9045.91|8925.91|9046.05|8926.05|9046.05|8926.05|9045.68|8925.68|8
1653353880000|2022-05-24 00:58:00|9046.14|8926.14|9046.95|8926.95|9046.96|8926.96|9046.14|8926.14|10
1653353890000|2022-05-24 00:58:10|9047.05|8927.05|9047.44|8927.44|9047.65|8927.65|9047.05|8927.05|10
1653353900000|2022-05-24 00:58:20|9047.32|8927.32|9047.05|8927.05|9047.34|8927.34|9047.05|8927.05|9
1653353910000|2022-05-24 00:58:30|9047.09|8927.09|9047.15|8927.15|9047.17|8927.17|9047.05|8927.05|10
1653353920000|2022-05-24 00:58:40|9047.16|8927.16|9047.14|8927.14|9047.27|8927.27|9046.9|8926.9|9
1653353930000|2022-05-24 00:58:50|9047.2|8927.2|9046.77|8926.77|9047.2|8927.2|9046.77|8926.77|10
1653353940000|2022-05-24 00:59:00|9046.66|8926.66|9045.5|8925.5|9046.66|8926.66|9045.5|8925.5|10
1653353950000|2022-05-24 00:59:10|9045.63|8925.63|9045.42|8925.42|9046.07|8926.07|9045.42|8925.42|10
1653353960000|2022-05-24 00:59:20|9045.38|8925.38|9045.1|8925.1|9045.44|8925.44|9045.1|8925.1|9
1653353970000|2022-05-24 00:59:30|9045.13|8925.13|9045.26|8925.26|9045.32|8925.32|9045.13|8925.13|8
1653353980000|2022-05-24 00:59:40|9045.23|8925.23|9044.89|8924.89|9045.33|8925.33|9044.88|8924.88|9
1653353990000|2022-05-24 00:59:50|9044.77|8924.77|9045.69|8925.69|9045.69|8925.69|9044.77|8924.77|10
1653354000000|2022-05-24 01:00:00|9045.71|8925.71|9045.62|8925.62|9045.93|8925.93|9045.62|8925.62|10
1653354010000|2022-05-24 01:00:10|9045.64|8925.64|9042.83|8922.83|9045.64|8925.64|9042.83|8922.83|9
1653354020000|2022-05-24 01:00:20|9042.78|8922.78|9043.46|8923.46|9043.46|8923.46|9042.55|8922.55|10
1653354030000|2022-05-24 01:00:30|9043.41|8923.41|9040.79|8920.79|9043.41|8923.41|9040.79|8920.79|10
1653354040000|2022-05-24 01:00:40|9040.54|8920.54|9040.3|8920.3|9040.54|8920.54|9040.09|8920.09|10
1653354050000|2022-05-24 01:00:50|9040.34|8920.34|9039.29|8919.29|9040.34|8920.34|9039.29|8919.29|10
1653354060000|2022-05-24 01:01:00|9038.38|8918.38|9036.72|8916.72|9038.38|8918.38|9036.72|8916.72|10
1653354070000|2022-05-24 01:01:10|9036.32|8916.32|9035.5|8915.5|9036.32|8916.32|9035.5|8915.5|10
1653354080000|2022-05-24 01:01:20|9035.45|8915.45|9034.59|8914.59|9035.68|8915.68|9034.59|8914.59|10
1653354090000|2022-05-24 01:01:30|9034.58|8914.58|9034.43|8914.43|9034.58|8914.58|9034.17|8914.17|10
1653354100000|2022-05-24 01:01:40|9034.86|8914.86|9035.71|8915.71|9035.71|8915.71|9034.86|8914.86|10
1653354110000|2022-05-24 01:01:50|9035.79|8915.79|9036.04|8916.04|9036.04|8916.04|9035.79|8915.79|10
1653354120000|2022-05-24 01:02:00|9036.17|8916.17|9035.67|8915.67|9036.22|8916.22|9035.67|8915.67|8
1653354130000|2022-05-24 01:02:10|9035.74|8915.74|9035.57|8915.57|9035.88|8915.88|9035.57|8915.57|9
1653354140000|2022-05-24 01:02:20|9035.64|8915.64|9035.41|8915.41|9035.67|8915.67|9035.41|8915.41|8
1653354150000|2022-05-24 01:02:30|9035.31|8915.31|9035.03|8915.03|9035.4|8915.4|9035.03|8915.03|9
1653354160000|2022-05-24 01:02:40|9035.04|8915.04|9034.26|8914.26|9035.04|8915.04|9034.26|8914.26|8
1653354170000|2022-05-24 01:02:50|9034.32|8914.32|9035.58|8915.58|9035.58|8915.58|9034.32|8914.32|9
1653354180000|2022-05-24 01:03:00|9035.65|8915.65|9037.56|8917.56|9037.56|8917.56|9035.65|8915.65|9
1653354190000|2022-05-24 01:03:10|9038.05|8918.05|9040.16|8920.16|9040.16|8920.16|9038.05|8918.05|9
1653354200000|2022-05-24 01:03:20|9040.12|8920.12|9040.11|8920.11|9040.12|8920.12|9039.61|8919.61|9
1653354210000|2022-05-24 01:03:30|9040.2|8920.2|9042.71|8922.71|9042.71|8922.71|9040.2|8920.2|10
1653354220000|2022-05-24 01:03:40|9042.87|8922.87|9043.96|8923.96|9043.96|8923.96|9042.87|8922.87|10
1653354230000|2022-05-24 01:03:50|9043.98|8923.98|9044.07|8924.07|9044.23|8924.23|9043.93|8923.93|9
1653354240000|2022-05-24 01:04:00|9044.09|8924.09|9044.82|8924.82|9044.82|8924.82|9043.96|8923.96|8
1653354250000|2022-05-24 01:04:10|9045.02|8925.02|9047.51|8927.51|9047.51|8927.51|9045.02|8925.02|9
1653354260000|2022-05-24 01:04:20|9047.7|8927.7|9049.01|8929.01|9049.01|8929.01|9047.6|8927.6|9
1653354270000|2022-05-24 01:04:30|9049.26|8929.26|9049.35|8929.35|9049.6|8929.6|9049.2|8929.2|10
1653354280000|2022-05-24 01:04:40|9050|8930|9051.57|8931.57|9051.57|8931.57|9050|8930|10
1653354290000|2022-05-24 01:04:50|9051.59|8931.59|9052|8932|9052.05|8932.05|9051.54|8931.54|10
1653354300000|2022-05-24 01:05:00|9051.82|8931.82|9052.68|8932.68|9052.68|8932.68|9051.82|8931.82|10
1653354310000|2022-05-24 01:05:10|9052.71|8932.71|9053.37|8933.37|9053.38|8933.38|9052.71|8932.71|10
1653354320000|2022-05-24 01:05:20|9053.36|8933.36|9055.89|8935.89|9055.99|8935.99|9053.36|8933.36|10
1653354330000|2022-05-24 01:05:30|9055.94|8935.94|9057.47|8937.47|9057.68|8937.68|9055.94|8935.94|10
1653354340000|2022-05-24 01:05:40|9057.37|8937.37|9055.45|8935.45|9057.37|8937.37|9055.45|8935.45|9
1653354350000|2022-05-24 01:05:50|9055.32|8935.32|9051.95|8931.95|9055.32|8935.32|9051.95|8931.95|10
1653354360000|2022-05-24 01:06:00|9051.57|8931.57|9049.67|8929.67|9051.57|8931.57|9049.67|8929.67|10
1653354370000|2022-05-24 01:06:10|9049.51|8929.51|9048.62|8928.62|9049.51|8929.51|9048.55|8928.55|10
1653354380000|2022-05-24 01:06:20|9048.56|8928.56|9048.98|8928.98|9048.98|8928.98|9048.05|8928.05|10
1653354390000|2022-05-24 01:06:30|9049.03|8929.03|9048.99|8928.99|9049.14|8929.14|9048.73|8928.73|10
1653354400000|2022-05-24 01:06:40|9048.65|8928.65|9047.57|8927.57|9048.65|8928.65|9047.57|8927.57|10
1653354410000|2022-05-24 01:06:50|9047.21|8927.21|9046.45|8926.45|9047.21|8927.21|9046.39|8926.39|10
1653354420000|2022-05-24 01:07:00|9046.49|8926.49|9047.07|8927.07|9047.07|8927.07|9046.34|8926.34|10
1653354430000|2022-05-24 01:07:10|9047.37|8927.37|9048.06|8928.06|9048.09|8928.09|9047.37|8927.37|10
1653354440000|2022-05-24 01:07:20|9048.4|8928.4|9050.39|8930.39|9050.39|8930.39|9048.4|8928.4|10
1653354450000|2022-05-24 01:07:30|9050.57|8930.57|9051.2|8931.2|9051.57|8931.57|9050.57|8930.57|9
1653354460000|2022-05-24 01:07:40|9051.21|8931.21|9051.89|8931.89|9051.89|8931.89|9051.16|8931.16|10
1653354470000|2022-05-24 01:07:50|9051.92|8931.92|9053.66|8933.66|9053.66|8933.66|9051.76|8931.76|10
1653354480000|2022-05-24 01:08:00|9053.8|8933.8|9055.08|8935.08|9055.24|8935.24|9053.8|8933.8|10
1653354490000|2022-05-24 01:08:10|9055.31|8935.31|9055.25|8935.25|9055.56|8935.56|9055.11|8935.11|10
1653354500000|2022-05-24 01:08:20|9055.32|8935.32|9055.98|8935.98|9056.08|8936.08|9055.09|8935.09|10
1653354510000|2022-05-24 01:08:30|9056.08|8936.08|9056.6|8936.6|9056.6|8936.6|9056|8936|10
1653354520000|2022-05-24 01:08:40|9056.78|8936.78|9057.03|8937.03|9057.06|8937.06|9056.75|8936.75|10
1653354530000|2022-05-24 01:08:50|9057.07|8937.07|9059.2|8939.2|9059.22|8939.22|9057.07|8937.07|10
1653354540000|2022-05-24 01:09:00|9059.27|8939.27|9059.12|8939.12|9059.82|8939.82|9058.98|8938.98|10
1653354550000|2022-05-24 01:09:10|9059.04|8939.04|9060.54|8940.54|9060.54|8940.54|9059.03|8939.03|10
1653354560000|2022-05-24 01:09:20|9060.49|8940.49|9060.56|8940.56|9060.63|8940.63|9060.34|8940.34|9
1653354570000|2022-05-24 01:09:30|9060.57|8940.57|9061.98|8941.98|9062.03|8942.03|9060.35|8940.35|10
1653354580000|2022-05-24 01:09:40|9062.07|8942.07|9062.82|8942.82|9062.82|8942.82|9061.43|8941.43|10
1653354590000|2022-05-24 01:09:50|9062.93|8942.93|9063.85|8943.85|9064.09|8944.09|9062.93|8942.93|10
1653354600000|2022-05-24 01:10:00|9063.65|8943.65|9063.37|8943.37|9063.65|8943.65|9063.18|8943.18|8
1653354610000|2022-05-24 01:10:10|9063.59|8943.59|9064.3|8944.3|9064.37|8944.37|9063.59|8943.59|10
1653354620000|2022-05-24 01:10:20|9064.51|8944.51|9065.37|8945.37|9065.55|8945.55|9064.51|8944.51|9
1653354630000|2022-05-24 01:10:30|9065.55|8945.55|9066.03|8946.03|9066.03|8946.03|9065.53|8945.53|9
1653354640000|2022-05-24 01:10:40|9065.95|8945.95|9069.91|8949.91|9069.91|8949.91|9065.9|8945.9|10
1653354650000|2022-05-24 01:10:50|9070.15|8950.15|9070.12|8950.12|9070.5|8950.5|9070.12|8950.12|10
1653354660000|2022-05-24 01:11:00|9070.11|8950.11|9072.32|8952.32|9072.32|8952.32|9070.04|8950.04|10
1653354670000|2022-05-24 01:11:10|9072.3|8952.3|9071.69|8951.69|9072.3|8952.3|9071.48|8951.48|10
1653354680000|2022-05-24 01:11:20|9071.63|8951.63|9072.62|8952.62|9072.77|8952.77|9071.63|8951.63|10
1653354690000|2022-05-24 01:11:30|9072.75|8952.75|9072.93|8952.93|9073.12|8953.12|9072.65|8952.65|10
1653354700000|2022-05-24 01:11:40|9072.76|8952.76|9070.26|8950.26|9072.76|8952.76|9070.26|8950.26|10
1653354710000|2022-05-24 01:11:50|9070.13|8950.13|9071.28|8951.28|9071.45|8951.45|9070.13|8950.13|10
1653354720000|2022-05-24 01:12:00|9071.27|8951.27|9071.73|8951.73|9071.73|8951.73|9071.27|8951.27|10
1653354730000|2022-05-24 01:12:10|9070.74|8950.74|9068.62|8948.62|9070.74|8950.74|9068.62|8948.62|10
1653354740000|2022-05-24 01:12:20|9068.51|8948.51|9067.43|8947.43|9068.51|8948.51|9067.18|8947.18|10
1653354750000|2022-05-24 01:12:30|9067.53|8947.53|9067.41|8947.41|9067.69|8947.69|9067.28|8947.28|9
1653354760000|2022-05-24 01:12:40|9067.43|8947.43|9068.19|8948.19|9068.27|8948.27|9067.43|8947.43|10
1653354770000|2022-05-24 01:12:50|9068.21|8948.21|9067.1|8947.1|9068.21|8948.21|9067.1|8947.1|10
1653354780000|2022-05-24 01:13:00|9067.18|8947.18|9067.91|8947.91|9067.91|8947.91|9067.13|8947.13|10
1653354790000|2022-05-24 01:13:10|9067.82|8947.82|9067.26|8947.26|9067.82|8947.82|9067.26|8947.26|9
1653354800000|2022-05-24 01:13:20|9067.13|8947.13|9064.59|8944.59|9067.13|8947.13|9064.4|8944.4|10
1653354810000|2022-05-24 01:13:30|9064.43|8944.43|9063.81|8943.81|9064.43|8944.43|9063.81|8943.81|10
1653354820000|2022-05-24 01:13:40|9063.88|8943.88|9063.7|8943.7|9063.97|8943.97|9063.63|8943.63|10
1653354830000|2022-05-24 01:13:50|9063.5|8943.5|9063.05|8943.05|9063.5|8943.5|9062.95|8942.95|8
1653354840000|2022-05-24 01:14:00|9061.62|8941.62|9060|8940|9061.62|8941.62|9060|8940|10
1653354850000|2022-05-24 01:14:10|9059.99|8939.99|9060.51|8940.51|9060.51|8940.51|9059.99|8939.99|7
1653354860000|2022-05-24 01:14:20|9060.29|8940.29|9060.64|8940.64|9060.76|8940.76|9060.27|8940.27|8
1653354870000|2022-05-24 01:14:30|9060.62|8940.62|9060.82|8940.82|9060.97|8940.97|9060.12|8940.12|9
1653354880000|2022-05-24 01:14:40|9060.89|8940.89|9060.74|8940.74|9061.04|8941.04|9060.61|8940.61|10
1653354890000|2022-05-24 01:14:50|9060.76|8940.76|9063.42|8943.42|9063.42|8943.42|9060.76|8940.76|10
1653354900000|2022-05-24 01:15:00|9063.47|8943.47|9064.34|8944.34|9064.78|8944.78|9063.47|8943.47|9
1653354910000|2022-05-24 01:15:10|9064.07|8944.07|9064.86|8944.86|9065.17|8945.17|9064.06|8944.06|10
1653354920000|2022-05-24 01:15:20|9064.7|8944.7|9064.1|8944.1|9064.7|8944.7|9063.74|8943.74|9
1653354930000|2022-05-24 01:15:30|9064.32|8944.32|9062.9|8942.9|9064.37|8944.37|9062.9|8942.9|9
1653354940000|2022-05-24 01:15:40|9062.68|8942.68|9061.87|8941.87|9062.68|8942.68|9061.87|8941.87|10
1653354950000|2022-05-24 01:15:50|9061.78|8941.78|9061.13|8941.13|9061.84|8941.84|9061.04|8941.04|7
1653354960000|2022-05-24 01:16:00|9061.09|8941.09|9059.21|8939.21|9061.09|8941.09|9059.21|8939.21|9
1653354970000|2022-05-24 01:16:10|9059.14|8939.14|9056.09|8936.09|9059.14|8939.14|9056.09|8936.09|10
1653354980000|2022-05-24 01:16:20|9055.7|8935.7|9055.61|8935.61|9055.7|8935.7|9054.93|8934.93|9
1653354990000|2022-05-24 01:16:30|9055.53|8935.53|9054.95|8934.95|9055.88|8935.88|9054.95|8934.95|10
1653355000000|2022-05-24 01:16:40|9054.77|8934.77|9054.88|8934.88|9054.88|8934.88|9054.52|8934.52|9
1653355010000|2022-05-24 01:16:50|9054.9|8934.9|9054.79|8934.79|9054.9|8934.9|9054.58|8934.58|9
1653355020000|2022-05-24 01:17:00|9054.7|8934.7|9054.54|8934.54|9054.7|8934.7|9054.47|8934.47|10
1653355030000|2022-05-24 01:17:10|9054.65|8934.65|9054.93|8934.93|9054.93|8934.93|9054.32|8934.32|9
1653355040000|2022-05-24 01:17:20|9054.94|8934.94|9054.19|8934.19|9054.94|8934.94|9054.19|8934.19|9
1653355050000|2022-05-24 01:17:30|9054.14|8934.14|9053.31|8933.31|9054.16|8934.16|9053.31|8933.31|10
1653355060000|2022-05-24 01:17:40|9053.22|8933.22|9051.26|8931.26|9053.22|8933.22|9051.26|8931.26|10
1653355070000|2022-05-24 01:17:50|9051.36|8931.36|9051.28|8931.28|9051.36|8931.36|9051.02|8931.02|10
1653355080000|2022-05-24 01:18:00|9051.17|8931.17|9051.27|8931.27|9051.46|8931.46|9051.17|8931.17|9
1653355090000|2022-05-24 01:18:10|9051.36|8931.36|9051.82|8931.82|9051.82|8931.82|9051.34|8931.34|9
1653355100000|2022-05-24 01:18:20|9052.16|8932.16|9052.91|8932.91|9052.91|8932.91|9052.16|8932.16|10
1653355110000|2022-05-24 01:18:30|9052.99|8932.99|9052.74|8932.74|9053.07|8933.07|9052.55|8932.55|9
1653355120000|2022-05-24 01:18:40|9052.89|8932.89|9051.58|8931.58|9053.02|8933.02|9051.58|8931.58|10
1653355130000|2022-05-24 01:18:50|9051.57|8931.57|9050.43|8930.43|9051.57|8931.57|9050.43|8930.43|10
1653355140000|2022-05-24 01:19:00|9050.47|8930.47|9049.69|8929.69|9050.47|8930.47|9049.69|8929.69|9
1653355150000|2022-05-24 01:19:10|9049.55|8929.55|9049.05|8929.05|9049.6|8929.6|9048.95|8928.95|10
1653355160000|2022-05-24 01:19:20|9048.74|8928.74|9047.73|8927.73|9048.74|8928.74|9047.73|8927.73|10
1653355170000|2022-05-24 01:19:30|9047.72|8927.72|9046.29|8926.29|9047.72|8927.72|9046.29|8926.29|9
1653355180000|2022-05-24 01:19:40|9046.31|8926.31|9044.66|8924.66|9046.31|8926.31|9044.66|8924.66|8
1653355190000|2022-05-24 01:19:50|9044.65|8924.65|9043.58|8923.58|9044.65|8924.65|9043.58|8923.58|10
1653355200000|2022-05-24 01:20:00|9043.36|8923.36|9043.41|8923.41|9043.41|8923.41|9043.03|8923.03|9
1653355210000|2022-05-24 01:20:10|9043.3|8923.3|9043.49|8923.49|9043.49|8923.49|9043.11|8923.11|10
1653355220000|2022-05-24 01:20:20|9043.5|8923.5|9042.67|8922.67|9043.5|8923.5|9042.42|8922.42|10
1653355230000|2022-05-24 01:20:30|9042.72|8922.72|9042.53|8922.53|9042.99|8922.99|9042.53|8922.53|10
1653355240000|2022-05-24 01:20:40|9042.51|8922.51|9042.7|8922.7|9042.7|8922.7|9042.45|8922.45|9
1653355250000|2022-05-24 01:20:50|9042.69|8922.69|9042.21|8922.21|9042.69|8922.69|9042.11|8922.11|9
1653355260000|2022-05-24 01:21:00|9042.11|8922.11|9041.86|8921.86|9042.26|8922.26|9041.86|8921.86|9
1653355270000|2022-05-24 01:21:10|9041.72|8921.72|9041.64|8921.64|9041.74|8921.74|9041.54|8921.54|8
1653355280000|2022-05-24 01:21:20|9041.65|8921.65|9041.34|8921.34|9041.67|8921.67|9041.31|8921.31|10
1653355290000|2022-05-24 01:21:30|9041.29|8921.29|9041.2|8921.2|9041.29|8921.29|9040.98|8920.98|9
1653355300000|2022-05-24 01:21:40|9041.38|8921.38|9041.79|8921.79|9041.79|8921.79|9041.38|8921.38|10
1653355310000|2022-05-24 01:21:50|9041.8|8921.8|9041.79|8921.79|9041.88|8921.88|9041.69|8921.69|10
1653355320000|2022-05-24 01:22:00|9042.03|8922.03|9042.16|8922.16|9042.16|8922.16|9041.85|8921.85|9
1653355330000|2022-05-24 01:22:10|9042.05|8922.05|9043.33|8923.33|9043.42|8923.42|9041.93|8921.93|9
1653355340000|2022-05-24 01:22:20|9043.32|8923.32|9043.1|8923.1|9043.41|8923.41|9043.1|8923.1|9
1653355350000|2022-05-24 01:22:30|9043.09|8923.09|9043.38|8923.38|9043.38|8923.38|9043.08|8923.08|10
1653355360000|2022-05-24 01:22:40|9043.46|8923.46|9044.17|8924.17|9044.17|8924.17|9043.46|8923.46|10
1653355370000|2022-05-24 01:22:50|9044.27|8924.27|9044.73|8924.73|9044.73|8924.73|9044.27|8924.27|9
1653355380000|2022-05-24 01:23:00|9045.06|8925.06|9045.34|8925.34|9045.79|8925.79|9045.06|8925.06|10
1653355390000|2022-05-24 01:23:10|9045.51|8925.51|9045.12|8925.12|9045.59|8925.59|9045.06|8925.06|10
1653355400000|2022-05-24 01:23:20|9045.14|8925.14|9045.13|8925.13|9045.31|8925.31|9045.13|8925.13|8
1653355410000|2022-05-24 01:23:30|9045.01|8925.01|9044.67|8924.67|9045.05|8925.05|9044.67|8924.67|8
1653355420000|2022-05-24 01:23:40|9044.6|8924.6|9044.01|8924.01|9044.65|8924.65|9044.01|8924.01|10
1653355430000|2022-05-24 01:23:50|9044.02|8924.02|9043.78|8923.78|9044.09|8924.09|9043.57|8923.57|9
1653355440000|2022-05-24 01:24:00|9043.8|8923.8|9041.74|8921.74|9043.8|8923.8|9041.74|8921.74|10
1653355450000|2022-05-24 01:24:10|9041.69|8921.69|9041.58|8921.58|9041.82|8921.82|9041.55|8921.55|10
1653355460000|2022-05-24 01:24:20|9041.55|8921.55|9042.17|8922.17|9042.17|8922.17|9041.38|8921.38|10
1653355470000|2022-05-24 01:24:30|9042.47|8922.47|9043.01|8923.01|9043.19|8923.19|9042.47|8922.47|9
1653355480000|2022-05-24 01:24:40|9043.08|8923.08|9042.62|8922.62|9043.08|8923.08|9042.62|8922.62|9
1653355490000|2022-05-24 01:24:50|9042.55|8922.55|9043.22|8923.22|9043.22|8923.22|9042.55|8922.55|10
1653355500000|2022-05-24 01:25:00|9043.26|8923.26|9044.35|8924.35|9044.35|8924.35|9043.26|8923.26|10
1653355510000|2022-05-24 01:25:10|9044.32|8924.32|9044.04|8924.04|9044.32|8924.32|9043.82|8923.82|8
1653355520000|2022-05-24 01:25:20|9044.07|8924.07|9043.33|8923.33|9044.33|8924.33|9043.33|8923.33|8
1653355530000|2022-05-24 01:25:30|9043.26|8923.26|9043.34|8923.34|9043.34|8923.34|9042.94|8922.94|10
1653355540000|2022-05-24 01:25:40|9043.48|8923.48|9043.49|8923.49|9043.54|8923.54|9043.4|8923.4|9
1653355550000|2022-05-24 01:25:50|9043.48|8923.48|9043.44|8923.44|9043.48|8923.48|9043.3|8923.3|9
1653355560000|2022-05-24 01:26:00|9043.62|8923.62|9043.82|8923.82|9043.94|8923.94|9043.62|8923.62|8
1653355570000|2022-05-24 01:26:10|9043.78|8923.78|9044.03|8924.03|9044.1|8924.1|9043.7|8923.7|9
1653355580000|2022-05-24 01:26:20|9044.06|8924.06|9044.24|8924.24|9044.26|8924.26|9043.97|8923.97|9
1653355590000|2022-05-24 01:26:30|9044.41|8924.41|9044.2|8924.2|9044.54|8924.54|9044.2|8924.2|10
1653355600000|2022-05-24 01:26:40|9044.21|8924.21|9042.28|8922.28|9044.21|8924.21|9042.28|8922.28|9
1653355610000|2022-05-24 01:26:50|9042.42|8922.42|9042.76|8922.76|9042.76|8922.76|9042.1|8922.1|9
1653355620000|2022-05-24 01:27:00|9043.03|8923.03|9045.75|8925.75|9045.75|8925.75|9043.03|8923.03|10
1653355630000|2022-05-24 01:27:10|9045.93|8925.93|9046.45|8926.45|9046.45|8926.45|9045.73|8925.73|10
1653355640000|2022-05-24 01:27:20|9046.9|8926.9|9046.59|8926.59|9046.9|8926.9|9046.59|8926.59|7
1653355650000|2022-05-24 01:27:30|9046.76|8926.76|9046.29|8926.29|9046.76|8926.76|9046.29|8926.29|7
1653355660000|2022-05-24 01:27:40|9046.26|8926.26|9046.99|8926.99|9047.09|8927.09|9046.21|8926.21|8
1653355670000|2022-05-24 01:27:50|9047|8927|9047.02|8927.02|9047.03|8927.03|9046.88|8926.88|5
1653355680000|2022-05-24 01:28:00|9047.17|8927.17|9047.31|8927.31|9047.65|8927.65|9047.01|8927.01|7
1653355690000|2022-05-24 01:28:10|9047.37|8927.37|9045.93|8925.93|9047.44|8927.44|9045.86|8925.86|9
1653355700000|2022-05-24 01:28:20|9045.12|8925.12|9044.11|8924.11|9045.12|8925.12|9043.98|8923.98|9
1653355710000|2022-05-24 01:28:30|9044.03|8924.03|9045.18|8925.18|9045.18|8925.18|9044.03|8924.03|10
1653355720000|2022-05-24 01:28:40|9045.14|8925.14|9044.82|8924.82|9045.18|8925.18|9044.82|8924.82|6
1653355730000|2022-05-24 01:28:50|9044.48|8924.48|9044.52|8924.52|9044.52|8924.52|9044.28|8924.28|9
1653355740000|2022-05-24 01:29:00|9044.54|8924.54|9045.03|8925.03|9045.2|8925.2|9044.54|8924.54|9
1653355750000|2022-05-24 01:29:10|9044.99|8924.99|9044.67|8924.67|9044.99|8924.99|9044.67|8924.67|7
1653355760000|2022-05-24 01:29:20|9044.44|8924.44|9044.7|8924.7|9044.7|8924.7|9044.44|8924.44|8
1653355770000|2022-05-24 01:29:30|9044.67|8924.67|9043.31|8923.31|9044.73|8924.73|9043.31|8923.31|7
1653355780000|2022-05-24 01:29:40|9043.3|8923.3|9043.28|8923.28|9043.38|8923.38|9043.28|8923.28|8
1653355790000|2022-05-24 01:29:50|9043.5|8923.5|9043.5|8923.5|9043.72|8923.72|9043.36|8923.36|10
1653355800000|2022-05-24 01:30:00|9043.53|8923.53|9043.41|8923.41|9043.7|8923.7|9043.41|8923.41|8
1653355810000|2022-05-24 01:30:10|9043.73|8923.73|9043.34|8923.34|9043.83|8923.83|9043.34|8923.34|9
1653355820000|2022-05-24 01:30:20|9043.29|8923.29|9043.94|8923.94|9043.95|8923.95|9043.25|8923.25|9
1653355830000|2022-05-24 01:30:30|9044.07|8924.07|9044.39|8924.39|9044.46|8924.46|9044.07|8924.07|8
1653355840000|2022-05-24 01:30:40|9044.4|8924.4|9044.45|8924.45|9044.53|8924.53|9044.28|8924.28|9
1653355850000|2022-05-24 01:30:50|9044.51|8924.51|9044.79|8924.79|9044.94|8924.94|9044.51|8924.51|9
1653355860000|2022-05-24 01:31:00|9044.6|8924.6|9042.4|8922.4|9044.6|8924.6|9042.4|8922.4|10
1653355870000|2022-05-24 01:31:10|9042.3|8922.3|9042.24|8922.24|9042.37|8922.37|9042.1|8922.1|10
1653355880000|2022-05-24 01:31:20|9042.22|8922.22|9041.68|8921.68|9042.22|8922.22|9041.68|8921.68|9
1653355890000|2022-05-24 01:31:30|9041.63|8921.63|9039.86|8919.86|9041.65|8921.65|9039.78|8919.78|8
1653355900000|2022-05-24 01:31:40|9039.82|8919.82|9038.6|8918.6|9039.82|8919.82|9038.6|8918.6|10
1653355910000|2022-05-24 01:31:50|9038.59|8918.59|9035.57|8915.57|9038.59|8918.59|9035.57|8915.57|10
1653355920000|2022-05-24 01:32:00|9035.49|8915.49|9032.96|8912.96|9035.49|8915.49|9032.96|8912.96|9
1653355930000|2022-05-24 01:32:10|9033.16|8913.16|9034.53|8914.53|9034.63|8914.63|9033.16|8913.16|10
1653355940000|2022-05-24 01:32:20|9034.44|8914.44|9034.62|8914.62|9034.72|8914.72|9034.22|8914.22|10
1653355950000|2022-05-24 01:32:30|9034.89|8914.89|9035.15|8915.15|9035.22|8915.22|9034.89|8914.89|10
1653355960000|2022-05-24 01:32:40|9035.13|8915.13|9035.77|8915.77|9035.77|8915.77|9035.06|8915.06|9
1653355970000|2022-05-24 01:32:50|9036.14|8916.14|9038.49|8918.49|9038.49|8918.49|9036.14|8916.14|10
1653355980000|2022-05-24 01:33:00|9038.61|8918.61|9040.99|8920.99|9040.99|8920.99|9038.61|8918.61|10
1653355990000|2022-05-24 01:33:10|9041.28|8921.28|9043.82|8923.82|9043.82|8923.82|9041.28|8921.28|10
1653356000000|2022-05-24 01:33:20|9044.1|8924.1|9045.21|8925.21|9045.28|8925.28|9044.1|8924.1|10
1653356010000|2022-05-24 01:33:30|9045.11|8925.11|9046.03|8926.03|9046.03|8926.03|9045.07|8925.07|10
1653356020000|2022-05-24 01:33:40|9046.01|8926.01|9046.79|8926.79|9046.79|8926.79|9046.01|8926.01|9
1653356030000|2022-05-24 01:33:50|9046.89|8926.89|9047.7|8927.7|9047.7|8927.7|9046.89|8926.89|10
1653356040000|2022-05-24 01:34:00|9047.76|8927.76|9049.09|8929.09|9049.26|8929.26|9047.76|8927.76|10
1653356050000|2022-05-24 01:34:10|9049.12|8929.12|9049.65|8929.65|9049.65|8929.65|9049.12|8929.12|9
1653356060000|2022-05-24 01:34:20|9049.74|8929.74|9049.28|8929.28|9049.74|8929.74|9048.71|8928.71|8
1653356070000|2022-05-24 01:34:30|9049.53|8929.53|9050.05|8930.05|9050.05|8930.05|9049.53|8929.53|10
1653356080000|2022-05-24 01:34:40|9050.17|8930.17|9050.71|8930.71|9050.71|8930.71|9049.98|8929.98|10
1653356090000|2022-05-24 01:34:50|9050.83|8930.83|9051.95|8931.95|9052.08|8932.08|9050.83|8930.83|9
1653356100000|2022-05-24 01:35:00|9051.97|8931.97|9053.39|8933.39|9053.39|8933.39|9051.93|8931.93|10
1653356110000|2022-05-24 01:35:10|9053.37|8933.37|9053.59|8933.59|9053.6|8933.6|9053.27|8933.27|9
1653356120000|2022-05-24 01:35:20|9053.97|8933.97|9054.06|8934.06|9054.09|8934.09|9053.63|8933.63|10
1653356130000|2022-05-24 01:35:30|9054.19|8934.19|9054.42|8934.42|9054.58|8934.58|9054.19|8934.19|8
1653356140000|2022-05-24 01:35:40|9054.37|8934.37|9053.45|8933.45|9054.37|8934.37|9053.45|8933.45|10
1653356150000|2022-05-24 01:35:50|9053.24|8933.24|9053.5|8933.5|9053.5|8933.5|9053.04|8933.04|9
1653356160000|2022-05-24 01:36:00|9053.85|8933.85|9053.66|8933.66|9053.95|8933.95|9053.62|8933.62|9
1653356170000|2022-05-24 01:36:10|9053.74|8933.74|9053.7|8933.7|9053.84|8933.84|9053.61|8933.61|8
1653356180000|2022-05-24 01:36:20|9053.74|8933.74|9054.47|8934.47|9054.47|8934.47|9053.5|8933.5|8
1653356190000|2022-05-24 01:36:30|9054.35|8934.35|9054.29|8934.29|9054.57|8934.57|9054.29|8934.29|10
1653356200000|2022-05-24 01:36:40|9054.23|8934.23|9054.31|8934.31|9054.54|8934.54|9054.23|8934.23|10
1653356210000|2022-05-24 01:36:50|9054.16|8934.16|9054.27|8934.27|9054.27|8934.27|9054.1|8934.1|8
1653356220000|2022-05-24 01:37:00|9054.24|8934.24|9053.93|8933.93|9054.78|8934.78|9053.93|8933.93|9
1653356230000|2022-05-24 01:37:10|9053.82|8933.82|9051.83|8931.83|9053.82|8933.82|9051.83|8931.83|10
1653356240000|2022-05-24 01:37:20|9051.88|8931.88|9051.95|8931.95|9052.03|8932.03|9051.68|8931.68|10
1653356250000|2022-05-24 01:37:30|9051.84|8931.84|9053.27|8933.27|9053.27|8933.27|9051.84|8931.84|10
1653356260000|2022-05-24 01:37:40|9053.39|8933.39|9054.92|8934.92|9054.94|8934.94|9053.39|8933.39|10
1653356270000|2022-05-24 01:37:50|9055.05|8935.05|9055.25|8935.25|9055.31|8935.31|9055.05|8935.05|7
1653356280000|2022-05-24 01:38:00|9055.27|8935.27|9055.4|8935.4|9055.49|8935.49|9055.19|8935.19|10
1653356290000|2022-05-24 01:38:10|9055.42|8935.42|9056.4|8936.4|9056.4|8936.4|9055.42|8935.42|9
1653356300000|2022-05-24 01:38:20|9056.52|8936.52|9056.49|8936.49|9056.77|8936.77|9056.39|8936.39|9
1653356310000|2022-05-24 01:38:30|9056.55|8936.55|9056.46|8936.46|9056.63|8936.63|9056.42|8936.42|10
1653356320000|2022-05-24 01:38:40|9056.45|8936.45|9057.16|8937.16|9057.16|8937.16|9056.45|8936.45|9
1653356330000|2022-05-24 01:38:50|9057.32|8937.32|9060.22|8940.22|9060.22|8940.22|9057.32|8937.32|10
1653356340000|2022-05-24 01:39:00|9059.94|8939.94|9060.16|8940.16|9060.46|8940.46|9059.72|8939.72|10
1653356350000|2022-05-24 01:39:10|9060.13|8940.13|9060.9|8940.9|9060.9|8940.9|9060.13|8940.13|10
1653356360000|2022-05-24 01:39:20|9060.77|8940.77|9062.04|8942.04|9062.04|8942.04|9060.77|8940.77|9
1653356370000|2022-05-24 01:39:30|9062.89|8942.89|9064.37|8944.37|9064.37|8944.37|9062.77|8942.77|10
1653356380000|2022-05-24 01:39:40|9064.61|8944.61|9065.75|8945.75|9066.25|8946.25|9064.61|8944.61|9
1653356390000|2022-05-24 01:39:50|9065.66|8945.66|9064.43|8944.43|9065.66|8945.66|9064.43|8944.43|9
1653356400000|2022-05-24 01:40:00|9064.54|8944.54|9065.09|8945.09|9065.09|8945.09|9064.54|8944.54|8
1653356410000|2022-05-24 01:40:10|9065.08|8945.08|9064.69|8944.69|9065.08|8945.08|9064.62|8944.62|10
1653356420000|2022-05-24 01:40:20|9064.8|8944.8|9066.06|8946.06|9066.06|8946.06|9064.8|8944.8|8
1653356430000|2022-05-24 01:40:30|9066.04|8946.04|9066.46|8946.46|9066.46|8946.46|9065.83|8945.83|10
1653356440000|2022-05-24 01:40:40|9066.54|8946.54|9067.51|8947.51|9067.51|8947.51|9066.54|8946.54|7
1653356450000|2022-05-24 01:40:50|9067.43|8947.43|9067.32|8947.32|9067.51|8947.51|9067.26|8947.26|10
1653356460000|2022-05-24 01:41:00|9067.15|8947.15|9066.98|8946.98|9067.25|8947.25|9066.98|8946.98|9
1653356470000|2022-05-24 01:41:10|9066.8|8946.8|9066.31|8946.31|9067.09|8947.09|9066.31|8946.31|10
1653356480000|2022-05-24 01:41:20|9066.22|8946.22|9064.99|8944.99|9066.22|8946.22|9064.99|8944.99|8
1653356490000|2022-05-24 01:41:30|9065.03|8945.03|9065.36|8945.36|9065.88|8945.88|9064.91|8944.91|9
1653356500000|2022-05-24 01:41:40|9065.42|8945.42|9065.27|8945.27|9065.63|8945.63|9065.04|8945.04|10
1653356510000|2022-05-24 01:41:50|9065.48|8945.48|9064.95|8944.95|9065.48|8945.48|9064.95|8944.95|9
1653356520000|2022-05-24 01:42:00|9064.86|8944.86|9065.12|8945.12|9065.17|8945.17|9064.44|8944.44|10
1653356530000|2022-05-24 01:42:10|9065.01|8945.01|9065.04|8945.04|9065.07|8945.07|9064.9|8944.9|10
1653356540000|2022-05-24 01:42:20|9065.17|8945.17|9065.49|8945.49|9065.49|8945.49|9065.04|8945.04|8
1653356550000|2022-05-24 01:42:30|9065.5|8945.5|9066.97|8946.97|9066.97|8946.97|9065.5|8945.5|10
1653356560000|2022-05-24 01:42:40|9067.13|8947.13|9067.1|8947.1|9067.33|8947.33|9067.1|8947.1|7
1653356570000|2022-05-24 01:42:50|9067.09|8947.09|9068.44|8948.44|9068.8|8948.8|9066.87|8946.87|9
1653356580000|2022-05-24 01:43:00|9067.78|8947.78|9067.74|8947.74|9067.91|8947.91|9067.27|8947.27|10
1653356590000|2022-05-24 01:43:10|9067.71|8947.71|9067.75|8947.75|9067.81|8947.81|9067.66|8947.66|7
1653356600000|2022-05-24 01:43:20|9067.73|8947.73|9067.03|8947.03|9067.84|8947.84|9067.03|8947.03|10
1653356610000|2022-05-24 01:43:30|9066.96|8946.96|9064.92|8944.92|9066.96|8946.96|9064.92|8944.92|9
1653356620000|2022-05-24 01:43:40|9064.84|8944.84|9064.87|8944.87|9065.12|8945.12|9064.84|8944.84|9
1653356630000|2022-05-24 01:43:50|9064.8|8944.8|9065.03|8945.03|9065.17|8945.17|9064.72|8944.72|10
1653356640000|2022-05-24 01:44:00|9065.05|8945.05|9064.89|8944.89|9065.28|8945.28|9064.89|8944.89|9
1653356650000|2022-05-24 01:44:10|9064.85|8944.85|9065.12|8945.12|9065.15|8945.15|9064.82|8944.82|8
1653356660000|2022-05-24 01:44:20|9065.05|8945.05|9063.37|8943.37|9065.19|8945.19|9063.37|8943.37|10
1653356670000|2022-05-24 01:44:30|9062.48|8942.48|9060.52|8940.52|9062.48|8942.48|9060.52|8940.52|10
1653356680000|2022-05-24 01:44:40|9060.46|8940.46|9062.92|8942.92|9062.92|8942.92|9060.45|8940.45|8
1653356690000|2022-05-24 01:44:50|9062.9|8942.9|9063.05|8943.05|9063.34|8943.34|9062.9|8942.9|9
1653356700000|2022-05-24 01:45:00|9063.21|8943.21|9062.74|8942.74|9063.24|8943.24|9062.67|8942.67|10
1653356710000|2022-05-24 01:45:10|9062.73|8942.73|9062.75|8942.75|9062.8|8942.8|9062.4|8942.4|10
1653356720000|2022-05-24 01:45:20|9062.55|8942.55|9062.69|8942.69|9063.06|8943.06|9062.55|8942.55|10
1653356730000|2022-05-24 01:45:30|9062.81|8942.81|9063.14|8943.14|9063.23|8943.23|9062.81|8942.81|10
1653356740000|2022-05-24 01:45:40|9063.05|8943.05|9064.49|8944.49|9064.49|8944.49|9063.03|8943.03|10
1653356750000|2022-05-24 01:45:50|9064.86|8944.86|9065.12|8945.12|9065.45|8945.45|9064.86|8944.86|10
1653356760000|2022-05-24 01:46:00|9065.13|8945.13|9066.5|8946.5|9066.56|8946.56|9065.13|8945.13|10
1653356770000|2022-05-24 01:46:10|9066.53|8946.53|9067.02|8947.02|9067.02|8947.02|9066.45|8946.45|10
1653356780000|2022-05-24 01:46:20|9067.22|8947.22|9068.59|8948.59|9068.59|8948.59|9067.22|8947.22|9
1653356790000|2022-05-24 01:46:30|9068.62|8948.62|9070.22|8950.22|9070.22|8950.22|9068.43|8948.43|10
1653356800000|2022-05-24 01:46:40|9070.45|8950.45|9071.88|8951.88|9071.88|8951.88|9070.45|8950.45|10
1653356810000|2022-05-24 01:46:50|9071.98|8951.98|9072.38|8952.38|9072.43|8952.43|9071.98|8951.98|9
1653356820000|2022-05-24 01:47:00|9072.35|8952.35|9072.52|8952.52|9072.91|8952.91|9072.35|8952.35|10
1653356830000|2022-05-24 01:47:10|9072.54|8952.54|9073.44|8953.44|9073.44|8953.44|9072.4|8952.4|10
1653356840000|2022-05-24 01:47:20|9073.3|8953.3|9073.76|8953.76|9073.94|8953.94|9073.3|8953.3|10
1653356850000|2022-05-24 01:47:30|9073.73|8953.73|9075.31|8955.31|9075.31|8955.31|9073.73|8953.73|10
1653356860000|2022-05-24 01:47:40|9075.42|8955.42|9076.15|8956.15|9076.15|8956.15|9075.42|8955.42|9
1653356870000|2022-05-24 01:47:50|9076.12|8956.12|9076.53|8956.53|9076.53|8956.53|9076.07|8956.07|9
1653356880000|2022-05-24 01:48:00|9076.87|8956.87|9077.31|8957.31|9077.31|8957.31|9076.76|8956.76|10
1653356890000|2022-05-24 01:48:10|9078.92|8958.92|9081.11|8961.11|9081.11|8961.11|9078.92|8958.92|10
1653356900000|2022-05-24 01:48:20|9081.24|8961.24|9082.49|8962.49|9082.49|8962.49|9081.24|8961.24|10
1653356910000|2022-05-24 01:48:30|9082.39|8962.39|9083.73|8963.73|9083.75|8963.75|9082.39|8962.39|10
1653356920000|2022-05-24 01:48:40|9083.75|8963.75|9084.77|8964.77|9084.99|8964.99|9083.75|8963.75|10
1653356930000|2022-05-24 01:48:50|9084.67|8964.67|9084.8|8964.8|9084.94|8964.94|9084.67|8964.67|10
1653356940000|2022-05-24 01:49:00|9084.41|8964.41|9083.49|8963.49|9084.63|8964.63|9083.49|8963.49|9
1653356950000|2022-05-24 01:49:10|9083.35|8963.35|9084.17|8964.17|9084.17|8964.17|9083.35|8963.35|10
1653356960000|2022-05-24 01:49:20|9084.2|8964.2|9084.51|8964.51|9084.51|8964.51|9084.2|8964.2|8
1653356970000|2022-05-24 01:49:30|9084.53|8964.53|9084.9|8964.9|9084.9|8964.9|9084.49|8964.49|7
1653356980000|2022-05-24 01:49:40|9085.02|8965.02|9085.65|8965.65|9085.7|8965.7|9085.02|8965.02|9
1653356990000|2022-05-24 01:49:50|9085.94|8965.94|9085.76|8965.76|9085.94|8965.94|9085.66|8965.66|8
1653357000000|2022-05-24 01:50:00|9085.79|8965.79|9087.71|8967.71|9087.94|8967.94|9085.79|8965.79|10
1653357010000|2022-05-24 01:50:10|9087.66|8967.66|9089.37|8969.37|9089.38|8969.38|9087.49|8967.49|10
1653357020000|2022-05-24 01:50:20|9089.82|8969.82|9089.92|8969.92|9089.98|8969.98|9089.82|8969.82|9
1653357030000|2022-05-24 01:50:30|9089.93|8969.93|9091.69|8971.69|9091.69|8971.69|9089.93|8969.93|10
1653357040000|2022-05-24 01:50:40|9091.51|8971.51|9091.4|8971.4|9091.99|8971.99|9091.26|8971.26|9
1653357050000|2022-05-24 01:50:50|9091.11|8971.11|9090.05|8970.05|9091.2|8971.2|9090.05|8970.05|10
1653357060000|2022-05-24 01:51:00|9090.11|8970.11|9089.6|8969.6|9090.13|8970.13|9089.6|8969.6|10
1653357070000|2022-05-24 01:51:10|9089.47|8969.47|9090.84|8970.84|9090.84|8970.84|9089.32|8969.32|10
1653357080000|2022-05-24 01:51:20|9091.04|8971.04|9092.03|8972.03|9092.26|8972.26|9091.04|8971.04|9
1653357090000|2022-05-24 01:51:30|9091.85|8971.85|9092.27|8972.27|9092.27|8972.27|9091.52|8971.52|10
1653357100000|2022-05-24 01:51:40|9092.26|8972.26|9096|8976|9096|8976|9092.26|8972.26|10
1653357110000|2022-05-24 01:51:50|9096.47|8976.47|9097.01|8977.01|9097.01|8977.01|9096.47|8976.47|10
1653357120000|2022-05-24 01:52:00|9097.11|8977.11|9098.39|8978.39|9098.39|8978.39|9097.11|8977.11|9
1653357130000|2022-05-24 01:52:10|9098.38|8978.38|9099|8979|9099|8979|9098.38|8978.38|10
1653357140000|2022-05-24 01:52:20|9099.23|8979.23|9099.88|8979.88|9099.92|8979.92|9099.16|8979.16|10
1653357150000|2022-05-24 01:52:30|9099.76|8979.76|9097.06|8977.06|9099.76|8979.76|9097.06|8977.06|10
1653357160000|2022-05-24 01:52:40|9097.43|8977.43|9099.34|8979.34|9099.5|8979.5|9097.43|8977.43|10
1653357170000|2022-05-24 01:52:50|9099.41|8979.41|9099.46|8979.46|9099.51|8979.51|9099.13|8979.13|9
1653357180000|2022-05-24 01:53:00|9099.3|8979.3|9099.79|8979.79|9099.87|8979.87|9099.28|8979.28|9
1653357190000|2022-05-24 01:53:10|9099.64|8979.64|9099.97|8979.97|9100.14|8980.14|9099.64|8979.64|10
1653357200000|2022-05-24 01:53:20|9099.93|8979.93|9102.03|8982.03|9102.03|8982.03|9099.92|8979.92|10
1653357210000|2022-05-24 01:53:30|9101.77|8981.77|9100.76|8980.76|9101.77|8981.77|9100.76|8980.76|8
1653357220000|2022-05-24 01:53:40|9100.79|8980.79|9100.75|8980.75|9100.83|8980.83|9100.57|8980.57|9
1653357230000|2022-05-24 01:53:50|9100.71|8980.71|9100.82|8980.82|9100.93|8980.93|9100.71|8980.71|9
1653357240000|2022-05-24 01:54:00|9100.86|8980.86|9102.2|8982.2|9102.2|8982.2|9100.77|8980.77|9
1653357250000|2022-05-24 01:54:10|9102.25|8982.25|9102.14|8982.14|9102.32|8982.32|9102.14|8982.14|7
1653357260000|2022-05-24 01:54:20|9102.18|8982.18|9102.12|8982.12|9102.23|8982.23|9102.02|8982.02|10
1653357270000|2022-05-24 01:54:30|9101.91|8981.91|9101.83|8981.83|9101.91|8981.91|9101.76|8981.76|8
1653357280000|2022-05-24 01:54:40|9101.96|8981.96|9101.57|8981.57|9101.96|8981.96|9101.57|8981.57|9
1653357290000|2022-05-24 01:54:50|9101.49|8981.49|9103.56|8983.56|9103.56|8983.56|9101.49|8981.49|10
1653357300000|2022-05-24 01:55:00|9103.76|8983.76|9104.52|8984.52|9104.91|8984.91|9103.76|8983.76|10
1653357310000|2022-05-24 01:55:10|9104.97|8984.97|9106.08|8986.08|9106.08|8986.08|9104.97|8984.97|10
1653357320000|2022-05-24 01:55:20|9106.13|8986.13|9108.09|8988.09|9108.09|8988.09|9106.13|8986.13|10
1653357330000|2022-05-24 01:55:30|9108.18|8988.18|9107.81|8987.81|9108.18|8988.18|9107.81|8987.81|9
1653357340000|2022-05-24 01:55:40|9107.5|8987.5|9108.11|8988.11|9108.11|8988.11|9107.5|8987.5|10
1653357350000|2022-05-24 01:55:50|9108.02|8988.02|9108.35|8988.35|9108.35|8988.35|9107.92|8987.92|10
1653357360000|2022-05-24 01:56:00|9108.45|8988.45|9108.23|8988.23|9108.95|8988.95|9108.23|8988.23|10
1653357370000|2022-05-24 01:56:10|9107.8|8987.8|9108.01|8988.01|9108.09|8988.09|9107.7|8987.7|10
1653357380000|2022-05-24 01:56:20|9107.85|8987.85|9107.49|8987.49|9107.85|8987.85|9107.49|8987.49|9
1653357390000|2022-05-24 01:56:30|9107.51|8987.51|9107.73|8987.73|9107.73|8987.73|9107.51|8987.51|5
1653357400000|2022-05-24 01:56:40|9107.78|8987.78|9107.78|8987.78|9107.86|8987.86|9107.72|8987.72|7
1653357410000|2022-05-24 01:56:50|9107.92|8987.92|9107.27|8987.27|9107.92|8987.92|9107.27|8987.27|7
1653357420000|2022-05-24 01:57:00|9107.31|8987.31|9107|8987|9107.32|8987.32|9106.85|8986.85|10
1653357430000|2022-05-24 01:57:10|9107.04|8987.04|9107.18|8987.18|9107.18|8987.18|9107.03|8987.03|9
1653357440000|2022-05-24 01:57:20|9107.21|8987.21|9107.66|8987.66|9107.81|8987.81|9107.18|8987.18|10
1653357450000|2022-05-24 01:57:30|9107.64|8987.64|9107.89|8987.89|9107.91|8987.91|9107.64|8987.64|9
1653357460000|2022-05-24 01:57:40|9107.88|8987.88|9107.86|8987.86|9107.9|8987.9|9107.17|8987.17|10
1653357470000|2022-05-24 01:57:50|9107.82|8987.82|9109.34|8989.34|9109.34|8989.34|9107.82|8987.82|10
1653357480000|2022-05-24 01:58:00|9109.28|8989.28|9108.1|8988.1|9109.62|8989.62|9108.1|8988.1|9
1653357490000|2022-05-24 01:58:10|9108.19|8988.19|9105.84|8985.84|9108.19|8988.19|9105.8|8985.8|10
1653357500000|2022-05-24 01:58:20|9105.71|8985.71|9105.55|8985.55|9105.76|8985.76|9105.4|8985.4|9
1653357510000|2022-05-24 01:58:30|9105.6|8985.6|9104.08|8984.08|9105.6|8985.6|9104.08|8984.08|10
1653357520000|2022-05-24 01:58:40|9104.14|8984.14|9103.84|8983.84|9104.16|8984.16|9103.84|8983.84|9
1653357530000|2022-05-24 01:58:50|9103.82|8983.82|9103.43|8983.43|9103.82|8983.82|9103.43|8983.43|10
1653357540000|2022-05-24 01:59:00|9103.31|8983.31|9103.3|8983.3|9103.31|8983.31|9103.08|8983.08|8
1653357550000|2022-05-24 01:59:10|9103.28|8983.28|9102.83|8982.83|9103.4|8983.4|9102.83|8982.83|9
1653357560000|2022-05-24 01:59:20|9102.57|8982.57|9101.43|8981.43|9102.57|8982.57|9101.36|8981.36|10
1653357570000|2022-05-24 01:59:30|9101.42|8981.42|9101.14|8981.14|9101.48|8981.48|9101.14|8981.14|9
1653357580000|2022-05-24 01:59:40|9101.22|8981.22|9101.29|8981.29|9101.57|8981.57|9101.16|8981.16|10
1653357590000|2022-05-24 01:59:50|9101.3|8981.3|9098.97|8978.97|9101.48|8981.48|9098.84|8978.84|9
1653357600000|2022-05-24 02:00:00|9098.86|8978.86|9098.65|8978.65|9098.97|8978.97|9098.2|8978.2|10
1653357610000|2022-05-24 02:00:10|9098.63|8978.63|9099.59|8979.59|9099.59|8979.59|9098.63|8978.63|10
1653357620000|2022-05-24 02:00:20|9099.6|8979.6|9102.93|8982.93|9102.93|8982.93|9099.6|8979.6|10
1653357630000|2022-05-24 02:00:30|9103.01|8983.01|9105.08|8985.08|9105.08|8985.08|9103.01|8983.01|10
1653357640000|2022-05-24 02:00:40|9105.23|8985.23|9105.03|8985.03|9105.34|8985.34|9104.42|8984.42|10
1653357650000|2022-05-24 02:00:50|9105.22|8985.22|9106.55|8986.55|9106.55|8986.55|9105.22|8985.22|8
1653357660000|2022-05-24 02:01:00|9106.69|8986.69|9107.9|8987.9|9108.18|8988.18|9106.69|8986.69|10
1653357670000|2022-05-24 02:01:10|9108.32|8988.32|9108.34|8988.34|9108.61|8988.61|9108.26|8988.26|9
1653357680000|2022-05-24 02:01:20|9108.49|8988.49|9109.06|8989.06|9109.06|8989.06|9108.49|8988.49|10
1653357690000|2022-05-24 02:01:30|9109.18|8989.18|9110.22|8990.22|9110.22|8990.22|9109.18|8989.18|9
1653357700000|2022-05-24 02:01:40|9110.17|8990.17|9110.3|8990.3|9110.37|8990.37|9110.16|8990.16|9
1653357710000|2022-05-24 02:01:50|9110.36|8990.36|9109.93|8989.93|9110.85|8990.85|9109.93|8989.93|7
1653357720000|2022-05-24 02:02:00|9110.01|8990.01|9109.58|8989.58|9110.01|8990.01|9109.3|8989.3|10
1653357730000|2022-05-24 02:02:10|9110.21|8990.21|9110.31|8990.31|9110.31|8990.31|9110.14|8990.14|8
1653357740000|2022-05-24 02:02:20|9110.32|8990.32|9110.13|8990.13|9110.37|8990.37|9109.86|8989.86|9
1653357750000|2022-05-24 02:02:30|9110.08|8990.08|9110.21|8990.21|9110.21|8990.21|9110.07|8990.07|7
1653357760000|2022-05-24 02:02:40|9110.12|8990.12|9110.02|8990.02|9110.35|8990.35|9110.02|8990.02|9
1653357770000|2022-05-24 02:02:50|9110|8990|9110.03|8990.03|9110.3|8990.3|9109.93|8989.93|10
1653357780000|2022-05-24 02:03:00|9110.01|8990.01|9110.63|8990.63|9110.87|8990.87|9110.01|8990.01|9
1653357790000|2022-05-24 02:03:10|9110.62|8990.62|9109.57|8989.57|9110.62|8990.62|9109.56|8989.56|10
1653357800000|2022-05-24 02:03:20|9109.71|8989.71|9109.89|8989.89|9109.89|8989.89|9109.71|8989.71|8
1653357810000|2022-05-24 02:03:30|9109.88|8989.88|9109.69|8989.69|9109.88|8989.88|9109.69|8989.69|5
1653357820000|2022-05-24 02:03:40|9109.73|8989.73|9109.6|8989.6|9109.73|8989.73|9109.56|8989.56|8
1653357830000|2022-05-24 02:03:50|9109.58|8989.58|9109.52|8989.52|9109.58|8989.58|9109.43|8989.43|8
1653357840000|2022-05-24 02:04:00|9109.47|8989.47|9108.76|8988.76|9109.49|8989.49|9108.76|8988.76|9
1653357850000|2022-05-24 02:04:10|9108.52|8988.52|9107.91|8987.91|9108.52|8988.52|9107.73|8987.73|9
1653357860000|2022-05-24 02:04:20|9107.63|8987.63|9106.84|8986.84|9107.63|8987.63|9106.64|8986.64|10
1653357870000|2022-05-24 02:04:30|9106.79|8986.79|9107.22|8987.22|9107.22|8987.22|9106.52|8986.52|7
1653357880000|2022-05-24 02:04:40|9107.3|8987.3|9107.29|8987.29|9107.34|8987.34|9107.19|8987.19|9
1653357890000|2022-05-24 02:04:50|9107.24|8987.24|9106.94|8986.94|9107.24|8987.24|9106.91|8986.91|7
1653357900000|2022-05-24 02:05:00|9106.98|8986.98|9106.82|8986.82|9107|8987|9106.74|8986.74|9
1653357910000|2022-05-24 02:05:10|9106.77|8986.77|9104.46|8984.46|9106.77|8986.77|9104.46|8984.46|10
1653357920000|2022-05-24 02:05:20|9104.51|8984.51|9104.21|8984.21|9104.52|8984.52|9104.21|8984.21|10
1653357930000|2022-05-24 02:05:30|9104.12|8984.12|9104.14|8984.14|9104.28|8984.28|9104.09|8984.09|6
1653357940000|2022-05-24 02:05:40|9104.07|8984.07|9104.25|8984.25|9104.29|8984.29|9104.07|8984.07|8
1653357950000|2022-05-24 02:05:50|9104.32|8984.32|9106.36|8986.36|9106.36|8986.36|9104.32|8984.32|8
1653357960000|2022-05-24 02:06:00|9106.65|8986.65|9106.84|8986.84|9107.19|8987.19|9106.65|8986.65|10
1653357970000|2022-05-24 02:06:10|9106.73|8986.73|9106.31|8986.31|9106.77|8986.77|9106.07|8986.07|10
1653357980000|2022-05-24 02:06:20|9106.29|8986.29|9106.92|8986.92|9106.95|8986.95|9106.29|8986.29|10
1653357990000|2022-05-24 02:06:30|9106.5|8986.5|9106.7|8986.7|9107.06|8987.06|9106.17|8986.17|10
1653358000000|2022-05-24 02:06:40|9106.68|8986.68|9106.21|8986.21|9107.05|8987.05|9106.21|8986.21|10
1653358010000|2022-05-24 02:06:50|9106.28|8986.28|9105.71|8985.71|9106.33|8986.33|9105.6|8985.6|10
1653358020000|2022-05-24 02:07:00|9105.66|8985.66|9105.36|8985.36|9105.73|8985.73|9105.36|8985.36|9
1653358030000|2022-05-24 02:07:10|9105.4|8985.4|9105.58|8985.58|9105.69|8985.69|9105.15|8985.15|9
1653358040000|2022-05-24 02:07:20|9105.52|8985.52|9105.02|8985.02|9105.52|8985.52|9104.92|8984.92|9
1653358050000|2022-05-24 02:07:30|9105.06|8985.06|9104.69|8984.69|9105.06|8985.06|9104.69|8984.69|7
1653358060000|2022-05-24 02:07:40|9104.74|8984.74|9104.72|8984.72|9105.38|8985.38|9104.72|8984.72|10
1653358070000|2022-05-24 02:07:50|9104.3|8984.3|9103.98|8983.98|9104.3|8984.3|9103.66|8983.66|10
1653358080000|2022-05-24 02:08:00|9103.97|8983.97|9104.28|8984.28|9104.28|8984.28|9103.9|8983.9|8
1653358090000|2022-05-24 02:08:10|9104.3|8984.3|9102.22|8982.22|9104.3|8984.3|9102.22|8982.22|10
1653358100000|2022-05-24 02:08:20|9102.23|8982.23|9102.45|8982.45|9102.45|8982.45|9102.09|8982.09|9
1653358110000|2022-05-24 02:08:30|9102.62|8982.62|9103.15|8983.15|9103.15|8983.15|9102.62|8982.62|10
1653358120000|2022-05-24 02:08:40|9103.29|8983.29|9103.59|8983.59|9103.69|8983.69|9103.29|8983.29|9
1653358130000|2022-05-24 02:08:50|9103.46|8983.46|9103.28|8983.28|9103.46|8983.46|9103.28|8983.28|9
1653358140000|2022-05-24 02:09:00|9103.45|8983.45|9103.36|8983.36|9103.54|8983.54|9103.36|8983.36|9
1653358150000|2022-05-24 02:09:10|9103.19|8983.19|9100.26|8980.26|9103.19|8983.19|9100.26|8980.26|10
1653358160000|2022-05-24 02:09:20|9100.21|8980.21|9099.77|8979.77|9100.24|8980.24|9099.71|8979.71|10
1653358170000|2022-05-24 02:09:30|9099.87|8979.87|9098.47|8978.47|9099.89|8979.89|9098.47|8978.47|10
1653358180000|2022-05-24 02:09:40|9098.34|8978.34|9097.96|8977.96|9098.34|8978.34|9097.83|8977.83|10
1653358190000|2022-05-24 02:09:50|9097.79|8977.79|9097.03|8977.03|9097.93|8977.93|9096.94|8976.94|9
1653358200000|2022-05-24 02:10:00|9096.84|8976.84|9096.02|8976.02|9096.88|8976.88|9096.02|8976.02|9
1653358210000|2022-05-24 02:10:10|9095.84|8975.84|9096.17|8976.17|9096.32|8976.32|9095.84|8975.84|10
1653358220000|2022-05-24 02:10:20|9096.2|8976.2|9097.1|8977.1|9097.1|8977.1|9096.16|8976.16|9
1653358230000|2022-05-24 02:10:30|9097.17|8977.17|9096.68|8976.68|9097.17|8977.17|9096.52|8976.52|9
1653358240000|2022-05-24 02:10:40|9096.62|8976.62|9096.78|8976.78|9096.78|8976.78|9096.45|8976.45|10
1653358250000|2022-05-24 02:10:50|9096.54|8976.54|9096.53|8976.53|9096.71|8976.71|9096.4|8976.4|8
1653358260000|2022-05-24 02:11:00|9096.71|8976.71|9096.8|8976.8|9097.33|8977.33|9096.71|8976.71|10
1653358270000|2022-05-24 02:11:10|9096.05|8976.05|9095.29|8975.29|9096.05|8976.05|9095.29|8975.29|9
1653358280000|2022-05-24 02:11:20|9095.37|8975.37|9095.61|8975.61|9095.61|8975.61|9095.37|8975.37|6
1653358290000|2022-05-24 02:11:30|9095.29|8975.29|9094.52|8974.52|9095.29|8975.29|9094.52|8974.52|9
1653358300000|2022-05-24 02:11:40|9094.45|8974.45|9094.24|8974.24|9094.45|8974.45|9094.21|8974.21|6
1653358310000|2022-05-24 02:11:50|9094.16|8974.16|9096.72|8976.72|9096.72|8976.72|9094.08|8974.08|10
1653358320000|2022-05-24 02:12:00|9096.79|8976.79|9097.14|8977.14|9097.15|8977.15|9096.79|8976.79|10
1653358330000|2022-05-24 02:12:10|9097.18|8977.18|9097.26|8977.26|9097.48|8977.48|9097.18|8977.18|9
1653358340000|2022-05-24 02:12:20|9097.3|8977.3|9097.52|8977.52|9098.06|8978.06|9097.3|8977.3|9
1653358350000|2022-05-24 02:12:30|9097.49|8977.49|9097.54|8977.54|9097.71|8977.71|9097.49|8977.49|9
1653358360000|2022-05-24 02:12:40|9097.38|8977.38|9097.7|8977.7|9097.75|8977.75|9097.1|8977.1|10
1653358370000|2022-05-24 02:12:50|9097.9|8977.9|9098.89|8978.89|9098.89|8978.89|9097.9|8977.9|9
1653358380000|2022-05-24 02:13:00|9099.25|8979.25|9099.27|8979.27|9099.55|8979.55|9099.25|8979.25|10
1653358390000|2022-05-24 02:13:10|9099.32|8979.32|9099.74|8979.74|9099.74|8979.74|9099.32|8979.32|8
1653358400000|2022-05-24 02:13:20|9099.78|8979.78|9099.96|8979.96|9099.97|8979.97|9099.72|8979.72|9
1653358410000|2022-05-24 02:13:30|9100|8980|9099.92|8979.92|9100.12|8980.12|9099.92|8979.92|7
1653358420000|2022-05-24 02:13:40|9099.96|8979.96|9099.96|8979.96|9100.08|8980.08|9099.94|8979.94|9
1653358430000|2022-05-24 02:13:50|9099.91|8979.91|9099.69|8979.69|9099.95|8979.95|9099.69|8979.69|9
1653358440000|2022-05-24 02:14:00|9099.68|8979.68|9099.21|8979.21|9099.68|8979.68|9099.13|8979.13|9
1653358450000|2022-05-24 02:14:10|9099.3|8979.3|9101|8981|9101|8981|9099.3|8979.3|10
1653358460000|2022-05-24 02:14:20|9100.92|8980.92|9100.89|8980.89|9100.94|8980.94|9100.83|8980.83|7
1653358470000|2022-05-24 02:14:30|9100.87|8980.87|9100.42|8980.42|9101.57|8981.57|9100.42|8980.42|10
1653358480000|2022-05-24 02:14:40|9100.48|8980.48|9099.27|8979.27|9100.53|8980.53|9099.27|8979.27|7
1653358490000|2022-05-24 02:14:50|9099.17|8979.17|9097.51|8977.51|9099.17|8979.17|9097.51|8977.51|10
1653358500000|2022-05-24 02:15:00|9097.37|8977.37|9097.39|8977.39|9097.81|8977.81|9097.13|8977.13|10
1653358510000|2022-05-24 02:15:10|9097.54|8977.54|9098.06|8978.06|9098.35|8978.35|9097.54|8977.54|9
1653358520000|2022-05-24 02:15:20|9097.79|8977.79|9098.05|8978.05|9098.05|8978.05|9097.79|8977.79|10
1653358530000|2022-05-24 02:15:30|9098.1|8978.1|9097.85|8977.85|9098.2|8978.2|9097.85|8977.85|9
1653358540000|2022-05-24 02:15:40|9097.83|8977.83|9097.47|8977.47|9097.83|8977.83|9097.47|8977.47|10
1653358550000|2022-05-24 02:15:50|9097.35|8977.35|9097.35|8977.35|9097.49|8977.49|9097.35|8977.35|7
1653358560000|2022-05-24 02:16:00|9097.7|8977.7|9098.37|8978.37|9098.46|8978.46|9097.7|8977.7|10
1653358570000|2022-05-24 02:16:10|9098.1|8978.1|9099.92|8979.92|9099.92|8979.92|9097.87|8977.87|9
1653358580000|2022-05-24 02:16:20|9099.87|8979.87|9100.03|8980.03|9100.12|8980.12|9099.73|8979.73|10
1653358590000|2022-05-24 02:16:30|9100.06|8980.06|9101.15|8981.15|9101.15|8981.15|9100.06|8980.06|10
1653358600000|2022-05-24 02:16:40|9101.73|8981.73|9102.52|8982.52|9102.52|8982.52|9101.73|8981.73|10
1653358610000|2022-05-24 02:16:50|9102.51|8982.51|9101.53|8981.53|9102.64|8982.64|9101.39|8981.39|10
1653358620000|2022-05-24 02:17:00|9101.52|8981.52|9102.96|8982.96|9102.96|8982.96|9101.45|8981.45|10
1653358630000|2022-05-24 02:17:10|9102.99|8982.99|9102.95|8982.95|9103.2|8983.2|9102.95|8982.95|8
1653358640000|2022-05-24 02:17:20|9102.43|8982.43|9100.55|8980.55|9102.43|8982.43|9100.55|8980.55|10
1653358650000|2022-05-24 02:17:30|9100.43|8980.43|9097.43|8977.43|9100.44|8980.44|9097.43|8977.43|9
1653358660000|2022-05-24 02:17:40|9097.23|8977.23|9096.12|8976.12|9097.23|8977.23|9096.12|8976.12|10
1653358670000|2022-05-24 02:17:50|9096.13|8976.13|9095.71|8975.71|9096.35|8976.35|9095.71|8975.71|9
1653358680000|2022-05-24 02:18:00|9095.73|8975.73|9093.13|8973.13|9095.75|8975.75|9093.13|8973.13|10
1653358690000|2022-05-24 02:18:10|9093.19|8973.19|9092.84|8972.84|9093.21|8973.21|9092.84|8972.84|10
1653358700000|2022-05-24 02:18:20|9092.76|8972.76|9092.36|8972.36|9092.76|8972.76|9092.35|8972.35|10
1653358710000|2022-05-24 02:18:30|9092.38|8972.38|9092.66|8972.66|9092.66|8972.66|9092.18|8972.18|8
1653358720000|2022-05-24 02:18:40|9092.71|8972.71|9092.41|8972.41|9092.79|8972.79|9092.41|8972.41|8
1653358730000|2022-05-24 02:18:50|9092.42|8972.42|9092.33|8972.33|9092.42|8972.42|9092.29|8972.29|8
1653358740000|2022-05-24 02:19:00|9092.42|8972.42|9092.45|8972.45|9092.48|8972.48|9092.4|8972.4|9
1653358750000|2022-05-24 02:19:10|9092.38|8972.38|9090.82|8970.82|9092.38|8972.38|9090.82|8970.82|9
1653358760000|2022-05-24 02:19:20|9090.84|8970.84|9089.84|8969.84|9090.84|8970.84|9089.47|8969.47|9
1653358770000|2022-05-24 02:19:30|9089.69|8969.69|9088.46|8968.46|9089.69|8969.69|9088.42|8968.42|9
1653358780000|2022-05-24 02:19:40|9088.4|8968.4|9089.05|8969.05|9089.05|8969.05|9088.24|8968.24|10
1653358790000|2022-05-24 02:19:50|9088.99|8968.99|9089.28|8969.28|9089.28|8969.28|9088.72|8968.72|9
1653358800000|2022-05-24 02:20:00|9089.44|8969.44|9089.85|8969.85|9089.93|8969.93|9089.44|8969.44|10
1653358810000|2022-05-24 02:20:10|9090|8970|9089.7|8969.7|9090.02|8970.02|9089.7|8969.7|8
1653358820000|2022-05-24 02:20:20|9089.77|8969.77|9088.71|8968.71|9089.77|8969.77|9088.7|8968.7|9
1653358830000|2022-05-24 02:20:30|9088.79|8968.79|9088.19|8968.19|9088.79|8968.79|9088.19|8968.19|6
1653358840000|2022-05-24 02:20:40|9088.23|8968.23|9088.27|8968.27|9088.28|8968.28|9088.14|8968.14|10
1653358850000|2022-05-24 02:20:50|9088.16|8968.16|9089.78|8969.78|9089.78|8969.78|9088.16|8968.16|9
1653358860000|2022-05-24 02:21:00|9089.73|8969.73|9089.17|8969.17|9089.8|8969.8|9089.17|8969.17|10
1653358870000|2022-05-24 02:21:10|9088.89|8968.89|9088.34|8968.34|9088.89|8968.89|9088.3|8968.3|10
1653358880000|2022-05-24 02:21:20|9088.33|8968.33|9088.43|8968.43|9088.43|8968.43|9088.25|8968.25|8
1653358890000|2022-05-24 02:21:30|9088.62|8968.62|9088.7|8968.7|9088.75|8968.75|9088.62|8968.62|10
1653358900000|2022-05-24 02:21:40|9088.63|8968.63|9085.95|8965.95|9088.63|8968.63|9085.95|8965.95|10
1653358910000|2022-05-24 02:21:50|9085.91|8965.91|9086.05|8966.05|9086.08|8966.08|9085.78|8965.78|8
1653358920000|2022-05-24 02:22:00|9086.04|8966.04|9085.87|8965.87|9086.09|8966.09|9085.87|8965.87|9
1653358930000|2022-05-24 02:22:10|9085.95|8965.95|9085.71|8965.71|9085.98|8965.98|9085.58|8965.58|8
1653358940000|2022-05-24 02:22:20|9085.73|8965.73|9086.5|8966.5|9086.5|8966.5|9085.73|8965.73|10
1653358950000|2022-05-24 02:22:30|9086.79|8966.79|9087.14|8967.14|9087.21|8967.21|9086.79|8966.79|10
1653358960000|2022-05-24 02:22:40|9087.24|8967.24|9087.46|8967.46|9087.46|8967.46|9087.24|8967.24|10
1653358970000|2022-05-24 02:22:50|9087.71|8967.71|9088.41|8968.41|9088.46|8968.46|9087.71|8967.71|8
1653358980000|2022-05-24 02:23:00|9088.42|8968.42|9089.61|8969.61|9089.64|8969.64|9088.42|8968.42|9
1653358990000|2022-05-24 02:23:10|9089.78|8969.78|9091.16|8971.16|9091.74|8971.74|9089.78|8969.78|10
1653359000000|2022-05-24 02:23:20|9091.39|8971.39|9092.78|8972.78|9092.99|8972.99|9091.39|8971.39|9
1653359010000|2022-05-24 02:23:30|9093.49|8973.49|9094.36|8974.36|9094.52|8974.52|9093.19|8973.19|10
1653359020000|2022-05-24 02:23:40|9094.39|8974.39|9097.23|8977.23|9097.23|8977.23|9094.39|8974.39|10
1653359030000|2022-05-24 02:23:50|9097.18|8977.18|9097.21|8977.21|9097.67|8977.67|9097.18|8977.18|10
1653359040000|2022-05-24 02:24:00|9096.42|8976.42|9099.1|8979.1|9099.1|8979.1|9095.54|8975.54|10
1653359050000|2022-05-24 02:24:10|9099.02|8979.02|9100.34|8980.34|9100.34|8980.34|9099.02|8979.02|10
1653359060000|2022-05-24 02:24:20|9100.69|8980.69|9107.45|8987.45|9107.45|8987.45|9100.69|8980.69|10
1653359070000|2022-05-24 02:24:30|9107.49|8987.49|9107.44|8987.44|9108.19|8988.19|9107.23|8987.23|8
1653359080000|2022-05-24 02:24:40|9107.39|8987.39|9106.98|8986.98|9107.66|8987.66|9106.98|8986.98|10
1653359090000|2022-05-24 02:24:50|9106.92|8986.92|9105.94|8985.94|9106.92|8986.92|9105.94|8985.94|10
1653359100000|2022-05-24 02:25:00|9107.29|8987.29|9106.37|8986.37|9107.29|8987.29|9106.37|8986.37|10
1653359110000|2022-05-24 02:25:10|9106.38|8986.38|9106.01|8986.01|9106.4|8986.4|9106.01|8986.01|9
1653359120000|2022-05-24 02:25:20|9105.75|8985.75|9106.47|8986.47|9106.51|8986.51|9105.75|8985.75|9
1653359130000|2022-05-24 02:25:30|9107.16|8987.16|9107.04|8987.04|9107.28|8987.28|9106.9|8986.9|10
1653359140000|2022-05-24 02:25:40|9107.38|8987.38|9107.45|8987.45|9107.46|8987.46|9107.38|8987.38|9
1653359150000|2022-05-24 02:25:50|9107.52|8987.52|9107.51|8987.51|9107.54|8987.54|9107.34|8987.34|6
1653359160000|2022-05-24 02:26:00|9107.39|8987.39|9108.41|8988.41|9108.41|8988.41|9107.29|8987.29|8
1653359170000|2022-05-24 02:26:10|9108.17|8988.17|9107.7|8987.7|9108.17|8988.17|9107.7|8987.7|10
1653359180000|2022-05-24 02:26:20|9107.6|8987.6|9107.16|8987.16|9107.6|8987.6|9107.14|8987.14|8
1653359190000|2022-05-24 02:26:30|9107.08|8987.08|9109.17|8989.17|9109.17|8989.17|9107.08|8987.08|7
1653359200000|2022-05-24 02:26:40|9109.44|8989.44|9110.02|8990.02|9110.02|8990.02|9109.27|8989.27|10
1653359210000|2022-05-24 02:26:50|9110.28|8990.28|9112.08|8992.08|9112.08|8992.08|9110.28|8990.28|9
1653359220000|2022-05-24 02:27:00|9111.87|8991.87|9111.57|8991.57|9112.02|8992.02|9111.52|8991.52|9
1653359230000|2022-05-24 02:27:10|9111.49|8991.49|9112.01|8992.01|9112.01|8992.01|9111.36|8991.36|10
1653359240000|2022-05-24 02:27:20|9111.97|8991.97|9111.81|8991.81|9112.19|8992.19|9111.81|8991.81|10
1653359250000|2022-05-24 02:27:30|9111.95|8991.95|9111.81|8991.81|9112.04|8992.04|9111.62|8991.62|9
1653359260000|2022-05-24 02:27:40|9111.77|8991.77|9112.49|8992.49|9112.57|8992.57|9111.51|8991.51|10
1653359270000|2022-05-24 02:27:50|9112.52|8992.52|9112.7|8992.7|9112.83|8992.83|9112.52|8992.52|9
1653359280000|2022-05-24 02:28:00|9112.86|8992.86|9112.23|8992.23|9112.93|8992.93|9112.23|8992.23|10
1653359290000|2022-05-24 02:28:10|9112.16|8992.16|9111.56|8991.56|9112.16|8992.16|9111.37|8991.37|7
1653359300000|2022-05-24 02:28:20|9111.57|8991.57|9111.67|8991.67|9111.76|8991.76|9111.47|8991.47|9
1653359310000|2022-05-24 02:28:30|9111.63|8991.63|9110.81|8990.81|9111.65|8991.65|9110.74|8990.74|10
1653359320000|2022-05-24 02:28:40|9110.71|8990.71|9108.98|8988.98|9110.71|8990.71|9108.98|8988.98|9
1653359330000|2022-05-24 02:28:50|9108.16|8988.16|9106.69|8986.69|9108.16|8988.16|9106.69|8986.69|8
1653359340000|2022-05-24 02:29:00|9106.66|8986.66|9106.03|8986.03|9106.72|8986.72|9106.01|8986.01|8
1653359350000|2022-05-24 02:29:10|9105.42|8985.42|9104.7|8984.7|9105.42|8985.42|9104.64|8984.64|9
1653359360000|2022-05-24 02:29:20|9104.58|8984.58|9103.11|8983.11|9104.9|8984.9|9103.11|8983.11|9
1653359370000|2022-05-24 02:29:30|9102.73|8982.73|9100.49|8980.49|9102.73|8982.73|9100.31|8980.31|10
1653359380000|2022-05-24 02:29:40|9100.27|8980.27|9099.65|8979.65|9100.27|8980.27|9099.57|8979.57|8
1653359390000|2022-05-24 02:29:50|9099.45|8979.45|9098.56|8978.56|9100.04|8980.04|9098.56|8978.56|10
1653359400000|2022-05-24 02:30:00|9098.58|8978.58|9097.33|8977.33|9098.58|8978.58|9097.33|8977.33|10
1653359410000|2022-05-24 02:30:10|9095.89|8975.89|9094.89|8974.89|9096.05|8976.05|9094.76|8974.76|10
1653359420000|2022-05-24 02:30:20|9094.81|8974.81|9094.85|8974.85|9095.38|8975.38|9094.78|8974.78|10
1653359430000|2022-05-24 02:30:30|9094.79|8974.79|9094.67|8974.67|9094.79|8974.79|9094.46|8974.46|10
1653359440000|2022-05-24 02:30:40|9094.57|8974.57|9093.37|8973.37|9094.81|8974.81|9093.37|8973.37|6
1653359450000|2022-05-24 02:30:50|9093.35|8973.35|9093.36|8973.36|9093.38|8973.38|9093.23|8973.23|9
1653359460000|2022-05-24 02:31:00|9093.46|8973.46|9092.17|8972.17|9093.59|8973.59|9092.17|8972.17|10
1653359470000|2022-05-24 02:31:10|9091.51|8971.51|9089.42|8969.42|9091.51|8971.51|9089.34|8969.34|10
1653359480000|2022-05-24 02:31:20|9089.57|8969.57|9088.85|8968.85|9089.57|8969.57|9088.85|8968.85|10
1653359490000|2022-05-24 02:31:30|9088.91|8968.91|9088.56|8968.56|9089.01|8969.01|9088.49|8968.49|7
1653359500000|2022-05-24 02:31:40|9088.48|8968.48|9088.17|8968.17|9088.48|8968.48|9087.95|8967.95|8
1653359510000|2022-05-24 02:31:50|9088.24|8968.24|9087.52|8967.52|9088.24|8968.24|9087.52|8967.52|9
1653359520000|2022-05-24 02:32:00|9087.51|8967.51|9088.06|8968.06|9088.06|8968.06|9087.36|8967.36|10
1653359530000|2022-05-24 02:32:10|9088.13|8968.13|9088.26|8968.26|9088.26|8968.26|9087.72|8967.72|9
1653359540000|2022-05-24 02:32:20|9088.19|8968.19|9088.34|8968.34|9088.52|8968.52|9088.19|8968.19|10
1653359550000|2022-05-24 02:32:30|9088.37|8968.37|9089.45|8969.45|9089.46|8969.46|9088.37|8968.37|9
1653359560000|2022-05-24 02:32:40|9089.26|8969.26|9089.1|8969.1|9089.3|8969.3|9089.06|8969.06|8
1653359570000|2022-05-24 02:32:50|9089.12|8969.12|9088.78|8968.78|9089.19|8969.19|9088.59|8968.59|9
1653359580000|2022-05-24 02:33:00|9088.77|8968.77|9088.39|8968.39|9088.81|8968.81|9088.39|8968.39|9
1653359590000|2022-05-24 02:33:10|9088.3|8968.3|9087.75|8967.75|9088.3|8968.3|9087.69|8967.69|9
1653359600000|2022-05-24 02:33:20|9087.76|8967.76|9087.84|8967.84|9087.89|8967.89|9087.75|8967.75|6
1653359610000|2022-05-24 02:33:30|9087.67|8967.67|9086.89|8966.89|9087.67|8967.67|9086.89|8966.89|10
1653359620000|2022-05-24 02:33:40|9086.63|8966.63|9085.9|8965.9|9086.63|8966.63|9085.86|8965.86|9
1653359630000|2022-05-24 02:33:50|9086.02|8966.02|9086.05|8966.05|9086.13|8966.13|9086.02|8966.02|7
1653359640000|2022-05-24 02:34:00|9086.08|8966.08|9086.93|8966.93|9086.96|8966.96|9086|8966|10
1653359650000|2022-05-24 02:34:10|9086.91|8966.91|9087.11|8967.11|9087.29|8967.29|9086.73|8966.73|9
1653359660000|2022-05-24 02:34:20|9087.12|8967.12|9087.1|8967.1|9087.12|8967.12|9086.97|8966.97|7
1653359670000|2022-05-24 02:34:30|9086.33|8966.33|9086.11|8966.11|9086.34|8966.34|9086.11|8966.11|9
1653359680000|2022-05-24 02:34:40|9086.07|8966.07|9087.14|8967.14|9087.23|8967.23|9086.07|8966.07|9
1653359690000|2022-05-24 02:34:50|9087.15|8967.15|9087.43|8967.43|9087.48|8967.48|9087.11|8967.11|10
1653359700000|2022-05-24 02:35:00|9087.55|8967.55|9087.57|8967.57|9087.87|8967.87|9087.52|8967.52|9
1653359710000|2022-05-24 02:35:10|9087.54|8967.54|9086.29|8966.29|9087.78|8967.78|9086.29|8966.29|9
1653359720000|2022-05-24 02:35:20|9086.25|8966.25|9086.28|8966.28|9086.3|8966.3|9086.18|8966.18|10
1653359730000|2022-05-24 02:35:30|9086.33|8966.33|9085.37|8965.37|9086.53|8966.53|9085.26|8965.26|10
1653359740000|2022-05-24 02:35:40|9085.3|8965.3|9085.96|8965.96|9086.31|8966.31|9084.91|8964.91|10
1653359750000|2022-05-24 02:35:50|9085.93|8965.93|9086.49|8966.49|9086.51|8966.51|9085.93|8965.93|8
1653359760000|2022-05-24 02:36:00|9086.46|8966.46|9086.23|8966.23|9086.64|8966.64|9086.23|8966.23|8
1653359770000|2022-05-24 02:36:10|9086.21|8966.21|9085.63|8965.63|9086.31|8966.31|9085.63|8965.63|10
1653359780000|2022-05-24 02:36:20|9085.73|8965.73|9085.88|8965.88|9085.88|8965.88|9085.73|8965.73|9
1653359790000|2022-05-24 02:36:30|9085.75|8965.75|9085.63|8965.63|9085.87|8965.87|9085.52|8965.52|8
1653359800000|2022-05-24 02:36:40|9085.65|8965.65|9085.65|8965.65|9085.81|8965.81|9085.61|8965.61|10
1653359810000|2022-05-24 02:36:50|9085.7|8965.7|9086.04|8966.04|9086.04|8966.04|9085.46|8965.46|10
1653359820000|2022-05-24 02:37:00|9086.03|8966.03|9085.57|8965.57|9086.03|8966.03|9085.51|8965.51|10
1653359830000|2022-05-24 02:37:10|9085.64|8965.64|9085.62|8965.62|9085.72|8965.72|9085.62|8965.62|9
1653359840000|2022-05-24 02:37:20|9085.61|8965.61|9085.63|8965.63|9085.64|8965.64|9085.57|8965.57|6
1653359850000|2022-05-24 02:37:30|9085.62|8965.62|9086.2|8966.2|9086.2|8966.2|9085.57|8965.57|8
1653359860000|2022-05-24 02:37:40|9086.29|8966.29|9086.65|8966.65|9086.66|8966.66|9086.21|8966.21|10
1653359870000|2022-05-24 02:37:50|9086.7|8966.7|9088.35|8968.35|9088.35|8968.35|9086.7|8966.7|10
1653359880000|2022-05-24 02:38:00|9088.17|8968.17|9090|8970|9090|8970|9088.17|8968.17|9
1653359890000|2022-05-24 02:38:10|9090.01|8970.01|9092.26|8972.26|9092.26|8972.26|9090.01|8970.01|9
1653359900000|2022-05-24 02:38:20|9092.28|8972.28|9092.48|8972.48|9092.84|8972.84|9092.28|8972.28|10
1653359910000|2022-05-24 02:38:30|9091.98|8971.98|9092.04|8972.04|9092.05|8972.05|9091.59|8971.59|10
1653359920000|2022-05-24 02:38:40|9091.64|8971.64|9091.63|8971.63|9091.64|8971.64|9091.48|8971.48|10
1653359930000|2022-05-24 02:38:50|9091.64|8971.64|9091.15|8971.15|9091.64|8971.64|9091.12|8971.12|9
1653359940000|2022-05-24 02:39:00|9091.05|8971.05|9090.75|8970.75|9091.05|8971.05|9089.79|8969.79|10
1653359950000|2022-05-24 02:39:10|9090.69|8970.69|9090.14|8970.14|9091.02|8971.02|9090.13|8970.13|10
1653359960000|2022-05-24 02:39:20|9090.23|8970.23|9090.29|8970.29|9090.32|8970.32|9090.18|8970.18|10
1653359970000|2022-05-24 02:39:30|9090.1|8970.1|9089.04|8969.04|9090.1|8970.1|9088.99|8968.99|9
1653359980000|2022-05-24 02:39:40|9088.91|8968.91|9088.51|8968.51|9088.91|8968.91|9088.5|8968.5|10
1653359990000|2022-05-24 02:39:50|9088.56|8968.56|9088.05|8968.05|9088.56|8968.56|9088.05|8968.05|9
1653360000000|2022-05-24 02:40:00|9087.99|8967.99|9088.09|8968.09|9088.24|8968.24|9087.96|8967.96|8
1653360010000|2022-05-24 02:40:10|9088.18|8968.18|9089.69|8969.69|9089.69|8969.69|9088.18|8968.18|10
1653360020000|2022-05-24 02:40:20|9089.63|8969.63|9089.81|8969.81|9089.81|8969.81|9089.47|8969.47|10
1653360030000|2022-05-24 02:40:30|9089.75|8969.75|9089.86|8969.86|9089.86|8969.86|9089.74|8969.74|7
1653360040000|2022-05-24 02:40:40|9089.84|8969.84|9089.26|8969.26|9089.88|8969.88|9089.26|8969.26|9
1653360050000|2022-05-24 02:40:50|9089.86|8969.86|9089.81|8969.81|9090|8970|9089.52|8969.52|10
1653360060000|2022-05-24 02:41:00|9089.91|8969.91|9088.2|8968.2|9089.91|8969.91|9088.2|8968.2|9
1653360070000|2022-05-24 02:41:10|9087.86|8967.86|9086.95|8966.95|9087.86|8967.86|9086.95|8966.95|8
1653360080000|2022-05-24 02:41:20|9086.87|8966.87|9086.84|8966.84|9087.01|8967.01|9086.75|8966.75|8
1653360090000|2022-05-24 02:41:30|9086.82|8966.82|9086.74|8966.74|9087.15|8967.15|9086.66|8966.66|9
1653360100000|2022-05-24 02:41:40|9086.72|8966.72|9085.31|8965.31|9086.72|8966.72|9085.31|8965.31|10
1653360110000|2022-05-24 02:41:50|9085|8965|9085.01|8965.01|9085.01|8965.01|9084.75|8964.75|10
1653360120000|2022-05-24 02:42:00|9084.97|8964.97|9084.68|8964.68|9085.12|8965.12|9084.68|8964.68|8
1653360130000|2022-05-24 02:42:10|9084.67|8964.67|9085.54|8965.54|9085.54|8965.54|9084.57|8964.57|9
1653360140000|2022-05-24 02:42:20|9085.87|8965.87|9086.04|8966.04|9086.65|8966.65|9085.87|8965.87|10
1653360150000|2022-05-24 02:42:30|9086.06|8966.06|9086.96|8966.96|9086.96|8966.96|9086.06|8966.06|9
1653360160000|2022-05-24 02:42:40|9087.31|8967.31|9088.55|8968.55|9088.55|8968.55|9087.31|8967.31|10
1653360170000|2022-05-24 02:42:50|9088.66|8968.66|9088.48|8968.48|9088.66|8968.66|9088.37|8968.37|9
1653360180000|2022-05-24 02:43:00|9088.51|8968.51|9090.45|8970.45|9090.45|8970.45|9088.25|8968.25|10
1653360190000|2022-05-24 02:43:10|9090.68|8970.68|9092.68|8972.68|9092.68|8972.68|9090.68|8970.68|10
1653360200000|2022-05-24 02:43:20|9092.94|8972.94|9093.73|8973.73|9093.79|8973.79|9092.94|8972.94|9
1653360210000|2022-05-24 02:43:30|9093.61|8973.61|9093.67|8973.67|9093.77|8973.77|9093.61|8973.61|8
1653360220000|2022-05-24 02:43:40|9093.61|8973.61|9093.43|8973.43|9093.66|8973.66|9093.42|8973.42|9
1653360230000|2022-05-24 02:43:50|9093.82|8973.82|9093.14|8973.14|9093.82|8973.82|9093.14|8973.14|8
1653360240000|2022-05-24 02:44:00|9093.15|8973.15|9092.72|8972.72|9093.23|8973.23|9092.72|8972.72|10
1653360250000|2022-05-24 02:44:10|9093.33|8973.33|9092.9|8972.9|9093.33|8973.33|9092.88|8972.88|9
1653360260000|2022-05-24 02:44:20|9092.84|8972.84|9092.99|8972.99|9092.99|8972.99|9092.66|8972.66|8
1653360270000|2022-05-24 02:44:30|9092.31|8972.31|9092.21|8972.21|9092.31|8972.31|9092.06|8972.06|9
1653360280000|2022-05-24 02:44:40|9092.17|8972.17|9092.34|8972.34|9092.34|8972.34|9092.14|8972.14|8
1653360290000|2022-05-24 02:44:50|9092.28|8972.28|9092.7|8972.7|9092.75|8972.75|9092.28|8972.28|9
1653360300000|2022-05-24 02:45:00|9092.69|8972.69|9092.22|8972.22|9092.69|8972.69|9092.22|8972.22|7
1653360310000|2022-05-24 02:45:10|9091.97|8971.97|9090.24|8970.24|9091.97|8971.97|9090.24|8970.24|10
1653360320000|2022-05-24 02:45:20|9090.26|8970.26|9089.72|8969.72|9090.27|8970.27|9089.67|8969.67|9
1653360330000|2022-05-24 02:45:30|9089.85|8969.85|9090.09|8970.09|9090.09|8970.09|9089.85|8969.85|10
1653360340000|2022-05-24 02:45:40|9090.19|8970.19|9089.65|8969.65|9090.49|8970.49|9089.65|8969.65|9
1653360350000|2022-05-24 02:45:50|9089.64|8969.64|9089.58|8969.58|9089.64|8969.64|9089.39|8969.39|9
1653360360000|2022-05-24 02:46:00|9089.59|8969.59|9089.84|8969.84|9089.86|8969.86|9089.59|8969.59|8
1653360370000|2022-05-24 02:46:10|9089.98|8969.98|9090.17|8970.17|9090.17|8970.17|9089.98|8969.98|6
1653360380000|2022-05-24 02:46:20|9090.47|8970.47|9091.35|8971.35|9091.35|8971.35|9090.47|8970.47|9
1653360390000|2022-05-24 02:46:30|9091.6|8971.6|9092.75|8972.75|9092.75|8972.75|9091.6|8971.6|9
1653360400000|2022-05-24 02:46:40|9093.01|8973.01|9093.64|8973.64|9093.64|8973.64|9093.01|8973.01|10
1653360410000|2022-05-24 02:46:50|9093.78|8973.78|9094.07|8974.07|9094.07|8974.07|9093.78|8973.78|8
1653360420000|2022-05-24 02:47:00|9094.45|8974.45|9093.94|8973.94|9094.91|8974.91|9093.94|8973.94|10
1653360430000|2022-05-24 02:47:10|9093.88|8973.88|9095.05|8975.05|9095.05|8975.05|9093.85|8973.85|9
1653360440000|2022-05-24 02:47:20|9095.2|8975.2|9099.12|8979.12|9099.2|8979.2|9095.2|8975.2|10
1653360450000|2022-05-24 02:47:30|9099.02|8979.02|9100.37|8980.37|9100.37|8980.37|9099.02|8979.02|10
1653360460000|2022-05-24 02:47:40|9100.49|8980.49|9099.88|8979.88|9100.58|8980.58|9099.8|8979.8|8
1653360470000|2022-05-24 02:47:50|9099.84|8979.84|9099.66|8979.66|9100.02|8980.02|9099.66|8979.66|10
1653360480000|2022-05-24 02:48:00|9099.67|8979.67|9100.47|8980.47|9100.47|8980.47|9099.66|8979.66|9
1653360490000|2022-05-24 02:48:10|9100.56|8980.56|9102.54|8982.54|9102.54|8982.54|9100.56|8980.56|9
1653360500000|2022-05-24 02:48:20|9102.72|8982.72|9102.4|8982.4|9102.88|8982.88|9102.27|8982.27|10
1653360510000|2022-05-24 02:48:30|9102.33|8982.33|9102.82|8982.82|9102.82|8982.82|9102.1|8982.1|9
1653360520000|2022-05-24 02:48:40|9102.84|8982.84|9102.88|8982.88|9102.88|8982.88|9102.79|8982.79|8
1653360530000|2022-05-24 02:48:50|9102.68|8982.68|9102.75|8982.75|9102.75|8982.75|9102.59|8982.59|9
1653360540000|2022-05-24 02:49:00|9102.67|8982.67|9102.47|8982.47|9102.67|8982.67|9102.18|8982.18|10
1653360550000|2022-05-24 02:49:10|9102.7|8982.7|9102.56|8982.56|9102.82|8982.82|9102.56|8982.56|10
1653360560000|2022-05-24 02:49:20|9102.62|8982.62|9103.11|8983.11|9103.11|8983.11|9102.35|8982.35|9
1653360570000|2022-05-24 02:49:30|9103.47|8983.47|9104.06|8984.06|9104.06|8984.06|9103.07|8983.07|10
1653360580000|2022-05-24 02:49:40|9104.22|8984.22|9105.5|8985.5|9105.5|8985.5|9104.22|8984.22|9
1653360590000|2022-05-24 02:49:50|9105.57|8985.57|9105.68|8985.68|9105.78|8985.78|9105.31|8985.31|10
1653360600000|2022-05-24 02:50:00|9105.66|8985.66|9104.15|8984.15|9105.71|8985.71|9104.15|8984.15|10
1653360610000|2022-05-24 02:50:10|9104.1|8984.1|9103.28|8983.28|9104.1|8984.1|9103.28|8983.28|8
1653360620000|2022-05-24 02:50:20|9103.18|8983.18|9102.9|8982.9|9103.18|8983.18|9102.8|8982.8|7
1653360630000|2022-05-24 02:50:30|9102.83|8982.83|9101.49|8981.49|9102.83|8982.83|9101.49|8981.49|7
1653360640000|2022-05-24 02:50:40|9101.5|8981.5|9101.98|8981.98|9101.98|8981.98|9101.23|8981.23|10
1653360650000|2022-05-24 02:50:50|9102.17|8982.17|9102.46|8982.46|9102.46|8982.46|9101.85|8981.85|10
1653360660000|2022-05-24 02:51:00|9102.6|8982.6|9102.56|8982.56|9103.17|8983.17|9102.56|8982.56|10
1653360670000|2022-05-24 02:51:10|9102.59|8982.59|9102.72|8982.72|9102.72|8982.72|9102.21|8982.21|9
1653360680000|2022-05-24 02:51:20|9102.77|8982.77|9103.17|8983.17|9103.21|8983.21|9102.73|8982.73|9
1653360690000|2022-05-24 02:51:30|9103.01|8983.01|9101.99|8981.99|9103.01|8983.01|9101.95|8981.95|9
1653360700000|2022-05-24 02:51:40|9102.01|8982.01|9102.08|8982.08|9102.16|8982.16|9102.01|8982.01|8
1653360710000|2022-05-24 02:51:50|9102.07|8982.07|9102.23|8982.23|9102.25|8982.25|9102.01|8982.01|9
1653360720000|2022-05-24 02:52:00|9102.22|8982.22|9101.57|8981.57|9102.23|8982.23|9101.57|8981.57|8
1653360730000|2022-05-24 02:52:10|9101.56|8981.56|9101.62|8981.62|9101.81|8981.81|9101.44|8981.44|9
1653360740000|2022-05-24 02:52:20|9101.75|8981.75|9102.24|8982.24|9102.24|8982.24|9101.74|8981.74|7
1653360750000|2022-05-24 02:52:30|9102.3|8982.3|9102.37|8982.37|9102.41|8982.41|9102.3|8982.3|9
1653360760000|2022-05-24 02:52:40|9102.39|8982.39|9102.99|8982.99|9102.99|8982.99|9102.24|8982.24|9
1653360770000|2022-05-24 02:52:50|9102.91|8982.91|9102.69|8982.69|9103|8983|9102.62|8982.62|9
1653360780000|2022-05-24 02:53:00|9102.86|8982.86|9103.6|8983.6|9103.6|8983.6|9102.86|8982.86|8
1653360790000|2022-05-24 02:53:10|9103.64|8983.64|9104.18|8984.18|9104.18|8984.18|9103.63|8983.63|9
1653360800000|2022-05-24 02:53:20|9104.34|8984.34|9106.31|8986.31|9106.31|8986.31|9104.25|8984.25|10
1653360810000|2022-05-24 02:53:30|9106.64|8986.64|9107.09|8987.09|9107.21|8987.21|9106.64|8986.64|10
1653360820000|2022-05-24 02:53:40|9107.36|8987.36|9106.06|8986.06|9107.46|8987.46|9106|8986|10
1653360830000|2022-05-24 02:53:50|9105.98|8985.98|9107|8987|9107|8987|9105.9|8985.9|9
1653360840000|2022-05-24 02:54:00|9107.05|8987.05|9107.77|8987.77|9107.77|8987.77|9106.96|8986.96|8
1653360850000|2022-05-24 02:54:10|9108.15|8988.15|9108.3|8988.3|9108.32|8988.32|9108.09|8988.09|8
1653360860000|2022-05-24 02:54:20|9108.2|8988.2|9107.3|8987.3|9108.34|8988.34|9107.3|8987.3|10
1653360870000|2022-05-24 02:54:30|9107.23|8987.23|9106.79|8986.79|9107.23|8987.23|9106.79|8986.79|7
1653360880000|2022-05-24 02:54:40|9106.78|8986.78|9107.02|8987.02|9107.02|8987.02|9106.62|8986.62|10
1653360890000|2022-05-24 02:54:50|9106.94|8986.94|9107.06|8987.06|9107.06|8987.06|9106.82|8986.82|10
1653360900000|2022-05-24 02:55:00|9107.07|8987.07|9105.76|8985.76|9107.07|8987.07|9105.69|8985.69|8
1653360910000|2022-05-24 02:55:10|9105.26|8985.26|9105.71|8985.71|9105.71|8985.71|9104.92|8984.92|10
1653360920000|2022-05-24 02:55:20|9105.6|8985.6|9106.58|8986.58|9106.58|8986.58|9105.58|8985.58|7
1653360930000|2022-05-24 02:55:30|9106.67|8986.67|9107.61|8987.61|9107.64|8987.64|9105.96|8985.96|10
1653360940000|2022-05-24 02:55:40|9107.82|8987.82|9109.2|8989.2|9109.2|8989.2|9107.76|8987.76|10
1653360950000|2022-05-24 02:55:50|9109.44|8989.44|9109.68|8989.68|9110.21|8990.21|9109.44|8989.44|10
1653360960000|2022-05-24 02:56:00|9109.63|8989.63|9111.6|8991.6|9111.6|8991.6|9109.63|8989.63|10
1653360970000|2022-05-24 02:56:10|9111.8|8991.8|9110.9|8990.9|9111.85|8991.85|9110.9|8990.9|8
1653360980000|2022-05-24 02:56:20|9110.94|8990.94|9111.36|8991.36|9111.36|8991.36|9110.84|8990.84|10
1653360990000|2022-05-24 02:56:30|9111.41|8991.41|9112.42|8992.42|9112.52|8992.52|9111.35|8991.35|10
1653361000000|2022-05-24 02:56:40|9112.41|8992.41|9113.3|8993.3|9113.3|8993.3|9112.41|8992.41|8
1653361010000|2022-05-24 02:56:50|9113.25|8993.25|9114.02|8994.02|9114.02|8994.02|9113.23|8993.23|10
1653361020000|2022-05-24 02:57:00|9114.13|8994.13|9115.11|8995.11|9115.11|8995.11|9113.91|8993.91|9
1653361030000|2022-05-24 02:57:10|9115.34|8995.34|9115.38|8995.38|9115.57|8995.57|9115.16|8995.16|10
1653361040000|2022-05-24 02:57:20|9114.68|8994.68|9114.35|8994.35|9115.25|8995.25|9114.11|8994.11|10
1653361050000|2022-05-24 02:57:30|9114.15|8994.15|9114.48|8994.48|9114.48|8994.48|9113.9|8993.9|10
1653361060000|2022-05-24 02:57:40|9114.59|8994.59|9115.53|8995.53|9115.81|8995.81|9114.59|8994.59|9
1653361070000|2022-05-24 02:57:50|9115.6|8995.6|9115.32|8995.32|9115.6|8995.6|9115.28|8995.28|9
1653361080000|2022-05-24 02:58:00|9115.39|8995.39|9115.77|8995.77|9115.79|8995.79|9115.39|8995.39|10
1653361090000|2022-05-24 02:58:10|9115.8|8995.8|9115.73|8995.73|9115.8|8995.8|9115.52|8995.52|8
1653361100000|2022-05-24 02:58:20|9115.8|8995.8|9116.36|8996.36|9116.36|8996.36|9115.72|8995.72|8
1653361110000|2022-05-24 02:58:30|9116.46|8996.46|9116.66|8996.66|9116.7|8996.7|9116.35|8996.35|10
1653361120000|2022-05-24 02:58:40|9116.82|8996.82|9116.45|8996.45|9116.82|8996.82|9116.17|8996.17|10
1653361130000|2022-05-24 02:58:50|9116.37|8996.37|9116.17|8996.17|9116.37|8996.37|9116.17|8996.17|7
1653361140000|2022-05-24 02:59:00|9116.1|8996.1|9115.15|8995.15|9116.13|8996.13|9115.15|8995.15|8
1653361150000|2022-05-24 02:59:10|9115.18|8995.18|9113.84|8993.84|9115.19|8995.19|9113.84|8993.84|10
1653361160000|2022-05-24 02:59:20|9113.26|8993.26|9114.15|8994.15|9114.24|8994.24|9113.07|8993.07|10
1653361170000|2022-05-24 02:59:30|9113.86|8993.86|9113.12|8993.12|9113.86|8993.86|9113.12|8993.12|8
1653361180000|2022-05-24 02:59:40|9112.64|8992.64|9112.13|8992.13|9112.8|8992.8|9112.03|8992.03|9
1653361190000|2022-05-24 02:59:50|9112.23|8992.23|9112.21|8992.21|9112.27|8992.27|9112.16|8992.16|5
1653361200000|2022-05-24 03:00:00|9112.26|8992.26|9111.95|8991.95|9112.26|8992.26|9111.95|8991.95|8
1653361210000|2022-05-24 03:00:10|9111.87|8991.87|9112.45|8992.45|9112.45|8992.45|9111.87|8991.87|10
1653361220000|2022-05-24 03:00:20|9112.6|8992.6|9113.65|8993.65|9113.65|8993.65|9112.6|8992.6|10
1653361230000|2022-05-24 03:00:30|9113.64|8993.64|9113.05|8993.05|9113.64|8993.64|9112.7|8992.7|10
1653361240000|2022-05-24 03:00:40|9113.11|8993.11|9113.13|8993.13|9113.13|8993.13|9112.93|8992.93|9
1653361250000|2022-05-24 03:00:50|9113.14|8993.14|9113.98|8993.98|9113.98|8993.98|9113.14|8993.14|9
1653361260000|2022-05-24 03:01:00|9113.93|8993.93|9114.13|8994.13|9114.13|8994.13|9113.5|8993.5|10
1653361270000|2022-05-24 03:01:10|9114.21|8994.21|9113.38|8993.38|9114.21|8994.21|9113.1|8993.1|10
1653361280000|2022-05-24 03:01:20|9113.2|8993.2|9112.19|8992.19|9113.2|8993.2|9112.19|8992.19|8
1653361290000|2022-05-24 03:01:30|9112.14|8992.14|9113.2|8993.2|9113.2|8993.2|9112.12|8992.12|10
1653361300000|2022-05-24 03:01:40|9113.28|8993.28|9113.29|8993.29|9113.35|8993.35|9113.28|8993.28|8
1653361310000|2022-05-24 03:01:50|9113.38|8993.38|9112.99|8992.99|9113.47|8993.47|9112.99|8992.99|10
1653361320000|2022-05-24 03:02:00|9113.02|8993.02|9113.41|8993.41|9113.41|8993.41|9113.02|8993.02|9
1653361330000|2022-05-24 03:02:10|9113.62|8993.62|9113.51|8993.51|9113.95|8993.95|9113.51|8993.51|10
1653361340000|2022-05-24 03:02:20|9113.33|8993.33|9110.47|8990.47|9113.33|8993.33|9110.47|8990.47|10
1653361350000|2022-05-24 03:02:30|9110.32|8990.32|9108.16|8988.16|9110.32|8990.32|9108.16|8988.16|10
1653361360000|2022-05-24 03:02:40|9108.12|8988.12|9107.19|8987.19|9108.12|8988.12|9107.17|8987.17|9
1653361370000|2022-05-24 03:02:50|9107.12|8987.12|9107.05|8987.05|9107.26|8987.26|9107.01|8987.01|10
1653361380000|2022-05-24 03:03:00|9107.13|8987.13|9108.58|8988.58|9108.58|8988.58|9107|8987|9
1653361390000|2022-05-24 03:03:10|9109.1|8989.1|9110.24|8990.24|9110.24|8990.24|9109.1|8989.1|10
1653361400000|2022-05-24 03:03:20|9110.26|8990.26|9110.44|8990.44|9110.44|8990.44|9110.23|8990.23|6
1653361410000|2022-05-24 03:03:30|9110.65|8990.65|9111.41|8991.41|9111.54|8991.54|9110.65|8990.65|7
1653361420000|2022-05-24 03:03:40|9111.59|8991.59|9111.34|8991.34|9111.59|8991.59|9111.34|8991.34|7
1653361430000|2022-05-24 03:03:50|9111.38|8991.38|9111.89|8991.89|9111.89|8991.89|9111.38|8991.38|8
1653361440000|2022-05-24 03:04:00|9112.01|8992.01|9113.46|8993.46|9113.46|8993.46|9112.01|8992.01|10
1653361450000|2022-05-24 03:04:10|9113.5|8993.5|9113.69|8993.69|9113.82|8993.82|9113.5|8993.5|10
1653361460000|2022-05-24 03:04:20|9113.8|8993.8|9114.42|8994.42|9114.42|8994.42|9113.8|8993.8|9
1653361470000|2022-05-24 03:04:30|9114.47|8994.47|9114.94|8994.94|9114.94|8994.94|9114.47|8994.47|8
1653361480000|2022-05-24 03:04:40|9115.1|8995.1|9116.06|8996.06|9116.06|8996.06|9115.1|8995.1|10
1653361490000|2022-05-24 03:04:50|9116.46|8996.46|9117.14|8997.14|9117.55|8997.55|9116.46|8996.46|9
1653361500000|2022-05-24 03:05:00|9116.86|8996.86|9116.97|8996.97|9116.97|8996.97|9116.56|8996.56|9
1653361510000|2022-05-24 03:05:10|9117.01|8997.01|9117.35|8997.35|9117.35|8997.35|9116.94|8996.94|10
1653361520000|2022-05-24 03:05:20|9117.29|8997.29|9116.97|8996.97|9117.29|8997.29|9116.9|8996.9|10
1653361530000|2022-05-24 03:05:30|9117.1|8997.1|9116.79|8996.79|9117.1|8997.1|9116.74|8996.74|8
1653361540000|2022-05-24 03:05:40|9116.74|8996.74|9117.36|8997.36|9117.36|8997.36|9116.5|8996.5|9
1653361550000|2022-05-24 03:05:50|9117.53|8997.53|9117.38|8997.38|9117.6|8997.6|9117.1|8997.1|10
1653361560000|2022-05-24 03:06:00|9117.24|8997.24|9116.7|8996.7|9117.29|8997.29|9116.7|8996.7|9
1653361570000|2022-05-24 03:06:10|9116.92|8996.92|9116.55|8996.55|9116.98|8996.98|9116.41|8996.41|9
1653361580000|2022-05-24 03:06:20|9116.52|8996.52|9116.68|8996.68|9116.68|8996.68|9116.43|8996.43|9
1653361590000|2022-05-24 03:06:30|9116.53|8996.53|9116.1|8996.1|9116.63|8996.63|9115.92|8995.92|8
1653361600000|2022-05-24 03:06:40|9116.11|8996.11|9115.89|8995.89|9116.19|8996.19|9115.75|8995.75|10
1653361610000|2022-05-24 03:06:50|9115.9|8995.9|9114.69|8994.69|9115.96|8995.96|9114.69|8994.69|9
1653361620000|2022-05-24 03:07:00|9114.76|8994.76|9115.76|8995.76|9115.76|8995.76|9114.76|8994.76|8
1653361630000|2022-05-24 03:07:10|9115.75|8995.75|9115.94|8995.94|9115.94|8995.94|9115.61|8995.61|7
1653361640000|2022-05-24 03:07:20|9115.79|8995.79|9115.9|8995.9|9115.9|8995.9|9115.55|8995.55|10
1653361650000|2022-05-24 03:07:30|9115.99|8995.99|9115.58|8995.58|9115.99|8995.99|9115.48|8995.48|8
1653361660000|2022-05-24 03:07:40|9115.62|8995.62|9115.99|8995.99|9116.02|8996.02|9115.58|8995.58|7
1653361670000|2022-05-24 03:07:50|9116.49|8996.49|9117.23|8997.23|9117.34|8997.34|9116.49|8996.49|9
1653361680000|2022-05-24 03:08:00|9117.26|8997.26|9118.23|8998.23|9118.23|8998.23|9117.26|8997.26|10
1653361690000|2022-05-24 03:08:10|9118.5|8998.5|9119.26|8999.26|9119.41|8999.41|9118.5|8998.5|10
1653361700000|2022-05-24 03:08:20|9119.47|8999.47|9119.92|8999.92|9119.92|8999.92|9119.42|8999.42|9
1653361710000|2022-05-24 03:08:30|9119.96|8999.96|9120.4|9000.4|9120.4|9000.4|9119.81|8999.81|7
1653361720000|2022-05-24 03:08:40|9120.56|9000.56|9120.74|9000.74|9120.96|9000.96|9120.56|9000.56|8
1653361730000|2022-05-24 03:08:50|9120.78|9000.78|9120.72|9000.72|9120.89|9000.89|9120.7|9000.7|8
1653361740000|2022-05-24 03:09:00|9120.85|9000.85|9120.59|9000.59|9120.94|9000.94|9120.51|9000.51|10
1653361750000|2022-05-24 03:09:10|9120.58|9000.58|9121.03|9001.03|9121.05|9001.05|9120.57|9000.57|10
1653361760000|2022-05-24 03:09:20|9121.06|9001.06|9120.82|9000.82|9121.23|9001.23|9120.82|9000.82|10
1653361770000|2022-05-24 03:09:30|9120.71|9000.71|9121.2|9001.2|9121.3|9001.3|9120.71|9000.71|10
1653361780000|2022-05-24 03:09:40|9121.25|9001.25|9121.26|9001.26|9121.26|9001.26|9121.11|9001.11|9
1653361790000|2022-05-24 03:09:50|9121.58|9001.58|9121.76|9001.76|9121.79|9001.79|9121.58|9001.58|10
1653361800000|2022-05-24 03:10:00|9121.69|9001.69|9121.65|9001.65|9121.8|9001.8|9121.61|9001.61|9
1653361810000|2022-05-24 03:10:10|9121.5|9001.5|9121.37|9001.37|9121.55|9001.55|9121.37|9001.37|10
1653361820000|2022-05-24 03:10:20|9121.28|9001.28|9122.15|9002.15|9122.15|9002.15|9121.28|9001.28|10
1653361830000|2022-05-24 03:10:30|9122.16|9002.16|9121.79|9001.79|9122.21|9002.21|9121.79|9001.79|9
1653361840000|2022-05-24 03:10:40|9121.55|9001.55|9121.55|9001.55|9121.55|9001.55|9121.39|9001.39|8
1653361850000|2022-05-24 03:10:50|9121.47|9001.47|9121.5|9001.5|9121.63|9001.63|9121.47|9001.47|9
1653361860000|2022-05-24 03:11:00|9121.63|9001.63|9121.96|9001.96|9121.96|9001.96|9121.58|9001.58|10
1653361870000|2022-05-24 03:11:10|9121.77|9001.77|9121.67|9001.67|9121.94|9001.94|9121.66|9001.66|7
1653361880000|2022-05-24 03:11:20|9121.57|9001.57|9121.43|9001.43|9121.59|9001.59|9121.42|9001.42|8
1653361890000|2022-05-24 03:11:30|9121.44|9001.44|9123.07|9003.07|9123.07|9003.07|9121.44|9001.44|10
1653361900000|2022-05-24 03:11:40|9123.34|9003.34|9123.24|9003.24|9123.41|9003.41|9123.18|9003.18|10
1653361910000|2022-05-24 03:11:50|9123.33|9003.33|9124.16|9004.16|9124.16|9004.16|9123.29|9003.29|9
1653361920000|2022-05-24 03:12:00|9124.12|9004.12|9124.21|9004.21|9124.21|9004.21|9123.97|9003.97|7
1653361930000|2022-05-24 03:12:10|9124.19|9004.19|9123.93|9003.93|9124.23|9004.23|9123.92|9003.92|10
1653361940000|2022-05-24 03:12:20|9123.99|9003.99|9124.22|9004.22|9124.29|9004.29|9123.99|9003.99|8
1653361950000|2022-05-24 03:12:30|9124.24|9004.24|9124.58|9004.58|9124.58|9004.58|9124.16|9004.16|8
1653361960000|2022-05-24 03:12:40|9124.6|9004.6|9124.57|9004.57|9124.6|9004.6|9124.35|9004.35|6
1653361970000|2022-05-24 03:12:50|9124.6|9004.6|9124.41|9004.41|9124.64|9004.64|9124.41|9004.41|6
1653361980000|2022-05-24 03:13:00|9124.53|9004.53|9123.92|9003.92|9124.64|9004.64|9123.92|9003.92|9
1653361990000|2022-05-24 03:13:10|9123.71|9003.71|9124.3|9004.3|9124.49|9004.49|9123.71|9003.71|8
1653362000000|2022-05-24 03:13:20|9124.47|9004.47|9124.34|9004.34|9124.47|9004.47|9124.24|9004.24|9
1653362010000|2022-05-24 03:13:30|9124.11|9004.11|9124.16|9004.16|9124.3|9004.3|9124.11|9004.11|7
1653362020000|2022-05-24 03:13:40|9124.08|9004.08|9124.63|9004.63|9124.63|9004.63|9124.06|9004.06|5
1653362030000|2022-05-24 03:13:50|9124.71|9004.71|9124.81|9004.81|9124.82|9004.82|9124.59|9004.59|8
1653362040000|2022-05-24 03:14:00|9124.82|9004.82|9125.05|9005.05|9125.07|9005.07|9124.76|9004.76|8
1653362050000|2022-05-24 03:14:10|9125.2|9005.2|9124.75|9004.75|9125.24|9005.24|9124.75|9004.75|8
1653362060000|2022-05-24 03:14:20|9124.73|9004.73|9124|9004|9124.73|9004.73|9124|9004|10
1653362070000|2022-05-24 03:14:30|9124.06|9004.06|9123.68|9003.68|9124.06|9004.06|9123.68|9003.68|8
1653362080000|2022-05-24 03:14:40|9123.8|9003.8|9123.7|9003.7|9123.8|9003.8|9123.46|9003.46|9
1653362090000|2022-05-24 03:14:50|9123.75|9003.75|9123.85|9003.85|9123.85|9003.85|9123.75|9003.75|5
1653362100000|2022-05-24 03:15:00|9124|9004|9122.72|9002.72|9124.16|9004.16|9122.72|9002.72|10
1653362110000|2022-05-24 03:15:10|9122.79|9002.79|9121.7|9001.7|9122.83|9002.83|9121.7|9001.7|5
1653362120000|2022-05-24 03:15:20|9121.55|9001.55|9120.34|9000.34|9121.55|9001.55|9120.34|9000.34|9
1653362130000|2022-05-24 03:15:30|9120.39|9000.39|9119.82|8999.82|9120.39|9000.39|9119.82|8999.82|10
1653362140000|2022-05-24 03:15:40|9119.8|8999.8|9119.07|8999.07|9119.8|8999.8|9119.07|8999.07|8
1653362150000|2022-05-24 03:15:50|9119.06|8999.06|9118.74|8998.74|9119.09|8999.09|9118.74|8998.74|9
1653362160000|2022-05-24 03:16:00|9118.77|8998.77|9117.53|8997.53|9118.77|8998.77|9117.53|8997.53|7
1653362170000|2022-05-24 03:16:10|9117.12|8997.12|9116.24|8996.24|9117.12|8997.12|9116.2|8996.2|9
1653362180000|2022-05-24 03:16:20|9116.29|8996.29|9116.46|8996.46|9116.46|8996.46|9116.12|8996.12|6
1653362190000|2022-05-24 03:16:30|9116.22|8996.22|9116.56|8996.56|9116.56|8996.56|9116.16|8996.16|10
1653362200000|2022-05-24 03:16:40|9116.65|8996.65|9117.32|8997.32|9117.32|8997.32|9116.6|8996.6|10
1653362210000|2022-05-24 03:16:50|9117.35|8997.35|9117.67|8997.67|9117.67|8997.67|9117.34|8997.34|8
1653362220000|2022-05-24 03:17:00|9117.69|8997.69|9118.82|8998.82|9118.82|8998.82|9117.68|8997.68|10
1653362230000|2022-05-24 03:17:10|9119.16|8999.16|9119.86|8999.86|9119.86|8999.86|9119.16|8999.16|8
1653362240000|2022-05-24 03:17:20|9119.82|8999.82|9119.73|8999.73|9119.96|8999.96|9119.71|8999.71|10
1653362250000|2022-05-24 03:17:30|9119.8|8999.8|9119.64|8999.64|9119.83|8999.83|9119.56|8999.56|10
1653362260000|2022-05-24 03:17:40|9119.54|8999.54|9122.69|9002.69|9122.69|9002.69|9119.5|8999.5|9
1653362270000|2022-05-24 03:17:50|9122.63|9002.63|9123.83|9003.83|9123.83|9003.83|9122.5|9002.5|9
1653362280000|2022-05-24 03:18:00|9124.16|9004.16|9125.9|9005.9|9125.9|9005.9|9124.16|9004.16|10
1653362290000|2022-05-24 03:18:10|9125.93|9005.93|9126.81|9006.81|9127.03|9007.03|9125.93|9005.93|10
1653362300000|2022-05-24 03:18:20|9126.91|9006.91|9126.92|9006.92|9126.95|9006.95|9126.71|9006.71|8
1653362310000|2022-05-24 03:18:30|9127.19|9007.19|9127.15|9007.15|9127.19|9007.19|9126.99|9006.99|9
1653362320000|2022-05-24 03:18:40|9127.16|9007.16|9127.13|9007.13|9127.16|9007.16|9127.08|9007.08|7
1653362330000|2022-05-24 03:18:50|9127.22|9007.22|9126.98|9006.98|9127.22|9007.22|9126.94|9006.94|8
1653362340000|2022-05-24 03:19:00|9127.02|9007.02|9126.85|9006.85|9127.07|9007.07|9126.82|9006.82|8
1653362350000|2022-05-24 03:19:10|9126.79|9006.79|9125.39|9005.39|9126.79|9006.79|9125.39|9005.39|9
1653362360000|2022-05-24 03:19:20|9125.34|9005.34|9125.26|9005.26|9125.34|9005.34|9124.42|9004.42|10
1653362370000|2022-05-24 03:19:30|9125.37|9005.37|9125.94|9005.94|9125.94|9005.94|9125.37|9005.37|9
1653362380000|2022-05-24 03:19:40|9126.03|9006.03|9126.44|9006.44|9126.44|9006.44|9126.03|9006.03|7
1653362390000|2022-05-24 03:19:50|9126.47|9006.47|9124.79|9004.79|9126.51|9006.51|9124.79|9004.79|10
1653362400000|2022-05-24 03:20:00|9125.13|9005.13|9125.75|9005.75|9125.75|9005.75|9125.13|9005.13|9
1653362410000|2022-05-24 03:20:10|9125.96|9005.96|9126.48|9006.48|9126.48|9006.48|9125.96|9005.96|10
1653362420000|2022-05-24 03:20:20|9126.35|9006.35|9126.43|9006.43|9126.5|9006.5|9126.28|9006.28|9
1653362430000|2022-05-24 03:20:30|9126.46|9006.46|9126.67|9006.67|9126.7|9006.7|9126.46|9006.46|6
1653362440000|2022-05-24 03:20:40|9126.66|9006.66|9126.91|9006.91|9126.91|9006.91|9126.65|9006.65|9
1653362450000|2022-05-24 03:20:50|9126.9|9006.9|9126.97|9006.97|9126.98|9006.98|9126.83|9006.83|10
1653362460000|2022-05-24 03:21:00|9126.91|9006.91|9126.15|9006.15|9127.08|9007.08|9126.15|9006.15|10
1653362470000|2022-05-24 03:21:10|9125.38|9005.38|9124.48|9004.48|9125.44|9005.44|9124.48|9004.48|10
1653362480000|2022-05-24 03:21:20|9124.11|9004.11|9124.56|9004.56|9124.64|9004.64|9123.86|9003.86|10
1653362490000|2022-05-24 03:21:30|9124.58|9004.58|9123.24|9003.24|9124.58|9004.58|9123.22|9003.22|10
1653362500000|2022-05-24 03:21:40|9123.26|9003.26|9123.14|9003.14|9123.45|9003.45|9123.14|9003.14|9
1653362510000|2022-05-24 03:21:50|9123.2|9003.2|9122.42|9002.42|9123.22|9003.22|9122.42|9002.42|8
1653362520000|2022-05-24 03:22:00|9122.29|9002.29|9122.34|9002.34|9122.58|9002.58|9122.21|9002.21|8
1653362530000|2022-05-24 03:22:10|9122.52|9002.52|9122.51|9002.51|9122.56|9002.56|9122.4|9002.4|7
1653362540000|2022-05-24 03:22:20|9122.37|9002.37|9122.71|9002.71|9122.71|9002.71|9122.37|9002.37|6
1653362550000|2022-05-24 03:22:30|9122.74|9002.74|9122.97|9002.97|9122.97|9002.97|9122.74|9002.74|7
1653362560000|2022-05-24 03:22:40|9123.08|9003.08|9123.15|9003.15|9123.22|9003.22|9122.95|9002.95|8
1653362570000|2022-05-24 03:22:50|9123.09|9003.09|9123.02|9003.02|9123.12|9003.12|9122.97|9002.97|6
1653362580000|2022-05-24 03:23:00|9123.04|9003.04|9123.19|9003.19|9123.26|9003.26|9123.04|9003.04|9
1653362590000|2022-05-24 03:23:10|9123.26|9003.26|9123.32|9003.32|9123.36|9003.36|9123.23|9003.23|9
1653362600000|2022-05-24 03:23:20|9123.18|9003.18|9123.85|9003.85|9123.98|9003.98|9123.18|9003.18|8
1653362610000|2022-05-24 03:23:30|9123.92|9003.92|9123.66|9003.66|9123.92|9003.92|9123.62|9003.62|7
1653362620000|2022-05-24 03:23:40|9123.7|9003.7|9123.69|9003.69|9123.77|9003.77|9123.67|9003.67|8
1653362630000|2022-05-24 03:23:50|9123.66|9003.66|9124.07|9004.07|9124.11|9004.11|9123.66|9003.66|8
1653362640000|2022-05-24 03:24:00|9124.17|9004.17|9124.13|9004.13|9124.23|9004.23|9124.05|9004.05|10
1653362650000|2022-05-24 03:24:10|9124.16|9004.16|9124.12|9004.12|9124.16|9004.16|9123.91|9003.91|6
1653362660000|2022-05-24 03:24:20|9124.11|9004.11|9124.42|9004.42|9124.47|9004.47|9124.1|9004.1|5
1653362670000|2022-05-24 03:24:30|9124.47|9004.47|9123.75|9003.75|9124.48|9004.48|9123.75|9003.75|3
1653362680000|2022-05-24 03:24:40|9123.59|9003.59|9124.99|9004.99|9124.99|9004.99|9123.34|9003.34|8
1653362690000|2022-05-24 03:24:50|9125.11|9005.11|9126.13|9006.13|9126.16|9006.16|9125.11|9005.11|9
1653362700000|2022-05-24 03:25:00|9126.27|9006.27|9126.49|9006.49|9127.05|9007.05|9126.27|9006.27|9
1653362710000|2022-05-24 03:25:10|9126.41|9006.41|9125.1|9005.1|9126.47|9006.47|9125.1|9005.1|10
1653362720000|2022-05-24 03:25:20|9125.07|9005.07|9123.31|9003.31|9125.07|9005.07|9123.31|9003.31|10
1653362730000|2022-05-24 03:25:30|9123.28|9003.28|9122.39|9002.39|9123.28|9003.28|9122.33|9002.33|10
1653362740000|2022-05-24 03:25:40|9122.19|9002.19|9121.09|9001.09|9122.21|9002.21|9121.09|9001.09|10
1653362750000|2022-05-24 03:25:50|9120.8|9000.8|9121.91|9001.91|9122.06|9002.06|9120.8|9000.8|9
1653362760000|2022-05-24 03:26:00|9121.96|9001.96|9121.33|9001.33|9121.96|9001.96|9121.29|9001.29|9
1653362770000|2022-05-24 03:26:10|9121.25|9001.25|9119.95|8999.95|9121.25|9001.25|9119.9|8999.9|9
1653362780000|2022-05-24 03:26:20|9119.8|8999.8|9118.97|8998.97|9119.8|8999.8|9118.91|8998.91|9
1653362790000|2022-05-24 03:26:30|9118.67|8998.67|9118.44|8998.44|9118.77|8998.77|9118.36|8998.36|8
1653362800000|2022-05-24 03:26:40|9118.46|8998.46|9118.45|8998.45|9118.46|8998.46|9118.15|8998.15|9
1653362810000|2022-05-24 03:26:50|9119.05|8999.05|9118.61|8998.61|9119.13|8999.13|9118.5|8998.5|8
1653362820000|2022-05-24 03:27:00|9118.67|8998.67|9118.91|8998.91|9118.98|8998.98|9118.49|8998.49|9
1653362830000|2022-05-24 03:27:10|9118.9|8998.9|9118.94|8998.94|9119.17|8999.17|9118.9|8998.9|9
1653362840000|2022-05-24 03:27:20|9119.03|8999.03|9116.79|8996.79|9119.03|8999.03|9116.66|8996.66|10
1653362850000|2022-05-24 03:27:30|9116.78|8996.78|9114.47|8994.47|9116.78|8996.78|9114.47|8994.47|10
1653362860000|2022-05-24 03:27:40|9114.39|8994.39|9114.72|8994.72|9114.72|8994.72|9114.24|8994.24|9
1653362870000|2022-05-24 03:27:50|9114.68|8994.68|9115.17|8995.17|9115.17|8995.17|9114.68|8994.68|8
1653362880000|2022-05-24 03:28:00|9115.15|8995.15|9115.59|8995.59|9115.59|8995.59|9115.15|8995.15|8
1653362890000|2022-05-24 03:28:10|9115.56|8995.56|9114.98|8994.98|9115.56|8995.56|9114.98|8994.98|8
1653362900000|2022-05-24 03:28:20|9114.95|8994.95|9114.92|8994.92|9115.27|8995.27|9114.9|8994.9|10
1653362910000|2022-05-24 03:28:30|9114.8|8994.8|9114.57|8994.57|9114.8|8994.8|9114.51|8994.51|8
1653362920000|2022-05-24 03:28:40|9114.68|8994.68|9114.55|8994.55|9114.68|8994.68|9114.5|8994.5|8
1653362930000|2022-05-24 03:28:50|9114.54|8994.54|9114.71|8994.71|9114.71|8994.71|9114.39|8994.39|8
1653362940000|2022-05-24 03:29:00|9114.8|8994.8|9114.39|8994.39|9114.94|8994.94|9114.36|8994.36|8
1653362950000|2022-05-24 03:29:10|9114.35|8994.35|9114.12|8994.12|9114.37|8994.37|9114.12|8994.12|7
1653362960000|2022-05-24 03:29:20|9114.08|8994.08|9114.39|8994.39|9114.46|8994.46|9113.96|8993.96|8
1653362970000|2022-05-24 03:29:30|9114.46|8994.46|9114.38|8994.38|9114.77|8994.77|9114.38|8994.38|9
1653362980000|2022-05-24 03:29:40|9114.43|8994.43|9113.91|8993.91|9114.43|8994.43|9113.91|8993.91|8
1653362990000|2022-05-24 03:29:50|9113.89|8993.89|9113.9|8993.9|9114.15|8994.15|9113.85|8993.85|10
1653363000000|2022-05-24 03:30:00|9113.97|8993.97|9112.93|8992.93|9113.97|8993.97|9112.93|8992.93|8
1653363010000|2022-05-24 03:30:10|9113.11|8993.11|9113.3|8993.3|9113.3|8993.3|9112.95|8992.95|7
1653363020000|2022-05-24 03:30:20|9113.22|8993.22|9113.45|8993.45|9113.45|8993.45|9113.22|8993.22|7
1653363030000|2022-05-24 03:30:30|9113.41|8993.41|9113.84|8993.84|9113.84|8993.84|9113.41|8993.41|6
1653363040000|2022-05-24 03:30:40|9113.72|8993.72|9115.28|8995.28|9115.52|8995.52|9113.72|8993.72|10
1653363050000|2022-05-24 03:30:50|9115.31|8995.31|9115.6|8995.6|9115.71|8995.71|9115.31|8995.31|9
1653363060000|2022-05-24 03:31:00|9115.66|8995.66|9114.85|8994.85|9115.66|8995.66|9114.85|8994.85|8
1653363070000|2022-05-24 03:31:10|9114.81|8994.81|9115.01|8995.01|9115.01|8995.01|9114.72|8994.72|8
1653363080000|2022-05-24 03:31:20|9114.95|8994.95|9115.17|8995.17|9115.3|8995.3|9114.95|8994.95|8
1653363090000|2022-05-24 03:31:30|9115.26|8995.26|9115.83|8995.83|9115.83|8995.83|9115.26|8995.26|5
1653363100000|2022-05-24 03:31:40|9115.81|8995.81|9116.04|8996.04|9116.04|8996.04|9115.73|8995.73|6
1653363110000|2022-05-24 03:31:50|9115.93|8995.93|9115.96|8995.96|9116|8996|9115.84|8995.84|9
1653363120000|2022-05-24 03:32:00|9115.99|8995.99|9116.07|8996.07|9116.2|8996.2|9115.99|8995.99|8
1653363130000|2022-05-24 03:32:10|9116.15|8996.15|9116.63|8996.63|9116.66|8996.66|9116.05|8996.05|10
1653363140000|2022-05-24 03:32:20|9116.91|8996.91|9117.31|8997.31|9117.31|8997.31|9116.91|8996.91|8
1653363150000|2022-05-24 03:32:30|9117.9|8997.9|9118.73|8998.73|9118.73|8998.73|9117.9|8997.9|9
1653363160000|2022-05-24 03:32:40|9118.77|8998.77|9119.9|8999.9|9119.9|8999.9|9118.77|8998.77|7
1653363170000|2022-05-24 03:32:50|9119.96|8999.96|9120.38|9000.38|9120.91|9000.91|9119.96|8999.96|10
1653363180000|2022-05-24 03:33:00|9120.29|9000.29|9119.24|8999.24|9120.29|9000.29|9119.24|8999.24|8
1653363190000|2022-05-24 03:33:10|9119.5|8999.5|9119.57|8999.57|9119.84|8999.84|9119.5|8999.5|6
1653363200000|2022-05-24 03:33:20|9119.59|8999.59|9120.64|9000.64|9120.74|9000.74|9119.59|8999.59|10
1653363210000|2022-05-24 03:33:30|9120.68|9000.68|9121.34|9001.34|9121.34|9001.34|9120.58|9000.58|10
1653363220000|2022-05-24 03:33:40|9121.4|9001.4|9121.79|9001.79|9121.81|9001.81|9121.4|9001.4|9
1653363230000|2022-05-24 03:33:50|9121.78|9001.78|9121.79|9001.79|9121.9|9001.9|9121.76|9001.76|8
1653363240000|2022-05-24 03:34:00|9121.78|9001.78|9121.97|9001.97|9121.97|9001.97|9121.78|9001.78|8
1653363250000|2022-05-24 03:34:10|9121.99|9001.99|9122|9002|9122.09|9002.09|9121.99|9001.99|7
1653363260000|2022-05-24 03:34:20|9121.97|9001.97|9121.57|9001.57|9121.97|9001.97|9121.57|9001.57|10
1653363270000|2022-05-24 03:34:30|9121.52|9001.52|9121.26|9001.26|9121.55|9001.55|9121.23|9001.23|8
1653363280000|2022-05-24 03:34:40|9121.28|9001.28|9122.48|9002.48|9122.48|9002.48|9121.28|9001.28|10
1653363290000|2022-05-24 03:34:50|9122.82|9002.82|9123.23|9003.23|9123.41|9003.41|9122.82|9002.82|10
1653363300000|2022-05-24 03:35:00|9123.11|9003.11|9123.41|9003.41|9123.41|9003.41|9123.11|9003.11|5
1653363310000|2022-05-24 03:35:10|9123.43|9003.43|9123.92|9003.92|9123.92|9003.92|9123.43|9003.43|8
1653363320000|2022-05-24 03:35:20|9123.85|9003.85|9123.46|9003.46|9123.91|9003.91|9123.46|9003.46|9
1653363330000|2022-05-24 03:35:30|9123.63|9003.63|9123.41|9003.41|9123.63|9003.63|9123.16|9003.16|9
1653363340000|2022-05-24 03:35:40|9123.21|9003.21|9123.19|9003.19|9123.23|9003.23|9122.95|9002.95|10
1653363350000|2022-05-24 03:35:50|9123.17|9003.17|9123.35|9003.35|9123.37|9003.37|9123.17|9003.17|9
1653363360000|2022-05-24 03:36:00|9123.32|9003.32|9123.13|9003.13|9123.42|9003.42|9123.13|9003.13|9
1653363370000|2022-05-24 03:36:10|9123.1|9003.1|9123.64|9003.64|9123.64|9003.64|9122.54|9002.54|9
1653363380000|2022-05-24 03:36:20|9122.96|9002.96|9123.45|9003.45|9123.45|9003.45|9122.31|9002.31|9
1653363390000|2022-05-24 03:36:30|9123.62|9003.62|9123.46|9003.46|9123.71|9003.71|9123.38|9003.38|9
1653363400000|2022-05-24 03:36:40|9123.41|9003.41|9123.48|9003.48|9123.51|9003.51|9123.41|9003.41|7
1653363410000|2022-05-24 03:36:50|9123.44|9003.44|9123.49|9003.49|9123.51|9003.51|9123.41|9003.41|6
1653363420000|2022-05-24 03:37:00|9123.25|9003.25|9123.06|9003.06|9123.25|9003.25|9123.06|9003.06|8
1653363430000|2022-05-24 03:37:10|9123.02|9003.02|9125.23|9005.23|9125.23|9005.23|9123|9003|10
1653363440000|2022-05-24 03:37:20|9125.22|9005.22|9127.31|9007.31|9127.65|9007.65|9125.22|9005.22|10
1653363450000|2022-05-24 03:37:30|9127.35|9007.35|9128.62|9008.62|9128.62|9008.62|9127.35|9007.35|8
1653363460000|2022-05-24 03:37:40|9128.5|9008.5|9128.74|9008.74|9128.74|9008.74|9128.5|9008.5|7
1653363470000|2022-05-24 03:37:50|9128.8|9008.8|9128.26|9008.26|9128.91|9008.91|9128.26|9008.26|5
1653363480000|2022-05-24 03:38:00|9128.27|9008.27|9128.23|9008.23|9128.39|9008.39|9128.18|9008.18|7
1653363490000|2022-05-24 03:38:10|9128.22|9008.22|9127.81|9007.81|9128.22|9008.22|9127.8|9007.8|6
1653363500000|2022-05-24 03:38:20|9127.88|9007.88|9128.17|9008.17|9128.17|9008.17|9127.82|9007.82|7
1653363510000|2022-05-24 03:38:30|9128.09|9008.09|9127.43|9007.43|9128.17|9008.17|9127.43|9007.43|9
1653363520000|2022-05-24 03:38:40|9127.42|9007.42|9127.3|9007.3|9127.78|9007.78|9127.3|9007.3|7
1653363530000|2022-05-24 03:38:50|9127.37|9007.37|9126.99|9006.99|9127.37|9007.37|9126.99|9006.99|9
1653363540000|2022-05-24 03:39:00|9127.17|9007.17|9127.06|9007.06|9127.17|9007.17|9126.89|9006.89|8
1653363550000|2022-05-24 03:39:10|9127.09|9007.09|9127.88|9007.88|9128.03|9008.03|9127.09|9007.09|7
1653363560000|2022-05-24 03:39:20|9128.01|9008.01|9126.68|9006.68|9128.18|9008.18|9126.68|9006.68|10
1653363570000|2022-05-24 03:39:30|9126.57|9006.57|9127.98|9007.98|9127.98|9007.98|9126.49|9006.49|7
1653363580000|2022-05-24 03:39:40|9128.02|9008.02|9127.95|9007.95|9128.19|9008.19|9127.67|9007.67|7
1653363590000|2022-05-24 03:39:50|9127.94|9007.94|9128.34|9008.34|9128.45|9008.45|9127.93|9007.93|9
1653363600000|2022-05-24 03:40:00|9128.25|9008.25|9127.85|9007.85|9128.25|9008.25|9127.77|9007.77|10
1653363610000|2022-05-24 03:40:10|9127.8|9007.8|9127.76|9007.76|9127.9|9007.9|9127.76|9007.76|8
1653363620000|2022-05-24 03:40:20|9127.82|9007.82|9127.15|9007.15|9127.92|9007.92|9127.06|9007.06|9
1653363630000|2022-05-24 03:40:30|9127.14|9007.14|9127.1|9007.1|9127.19|9007.19|9127.1|9007.1|4
1653363640000|2022-05-24 03:40:40|9126.91|9006.91|9126.69|9006.69|9126.91|9006.91|9126.69|9006.69|8
1653363650000|2022-05-24 03:40:50|9126.36|9006.36|9126.45|9006.45|9126.49|9006.49|9126.36|9006.36|5
1653363660000|2022-05-24 03:41:00|9126.43|9006.43|9126.02|9006.02|9126.43|9006.43|9126.02|9006.02|8
1653363670000|2022-05-24 03:41:10|9125.62|9005.62|9124.89|9004.89|9125.62|9005.62|9124.89|9004.89|7
1653363680000|2022-05-24 03:41:20|9124.85|9004.85|9124.1|9004.1|9124.85|9004.85|9124.1|9004.1|8
1653363690000|2022-05-24 03:41:30|9123.94|9003.94|9123.74|9003.74|9123.94|9003.94|9123.74|9003.74|7
1653363700000|2022-05-24 03:41:40|9123.72|9003.72|9123.63|9003.63|9123.77|9003.77|9123.63|9003.63|3
1653363710000|2022-05-24 03:41:50|9123.56|9003.56|9123.83|9003.83|9123.83|9003.83|9123.56|9003.56|7
1653363720000|2022-05-24 03:42:00|9123.8|9003.8|9123.81|9003.81|9123.87|9003.87|9123.68|9003.68|8
1653363730000|2022-05-24 03:42:10|9123.82|9003.82|9124.27|9004.27|9124.27|9004.27|9123.67|9003.67|6
1653363740000|2022-05-24 03:42:20|9124.76|9004.76|9125.34|9005.34|9125.41|9005.41|9124.76|9004.76|9
1653363750000|2022-05-24 03:42:30|9125.32|9005.32|9125.78|9005.78|9125.78|9005.78|9125.23|9005.23|7
1653363760000|2022-05-24 03:42:40|9125.79|9005.79|9125.82|9005.82|9125.85|9005.85|9125.7|9005.7|8
1653363770000|2022-05-24 03:42:50|9125.96|9005.96|9126.05|9006.05|9126.18|9006.18|9125.96|9005.96|7
1653363780000|2022-05-24 03:43:00|9126.04|9006.04|9126.34|9006.34|9126.44|9006.44|9126.04|9006.04|8
1653363790000|2022-05-24 03:43:10|9126.16|9006.16|9126.53|9006.53|9126.6|9006.6|9126.13|9006.13|8
1653363800000|2022-05-24 03:43:20|9126.69|9006.69|9127.2|9007.2|9127.2|9007.2|9126.69|9006.69|8
1653363810000|2022-05-24 03:43:30|9127.18|9007.18|9127.23|9007.23|9127.37|9007.37|9127.14|9007.14|8
1653363820000|2022-05-24 03:43:40|9127.34|9007.34|9127.38|9007.38|9127.57|9007.57|9127.34|9007.34|8
1653363830000|2022-05-24 03:43:50|9127.45|9007.45|9127.3|9007.3|9127.45|9007.45|9127.3|9007.3|8
1653363840000|2022-05-24 03:44:00|9127.16|9007.16|9126.94|9006.94|9127.16|9007.16|9126.93|9006.93|7
1653363850000|2022-05-24 03:44:10|9127|9007|9127.1|9007.1|9127.1|9007.1|9127|9007|6
1653363860000|2022-05-24 03:44:20|9127.08|9007.08|9127.26|9007.26|9127.26|9007.26|9126.96|9006.96|7
1653363870000|2022-05-24 03:44:30|9127.33|9007.33|9127.39|9007.39|9127.42|9007.42|9127.26|9007.26|7
1653363880000|2022-05-24 03:44:40|9127.38|9007.38|9128.28|9008.28|9128.36|9008.36|9127.29|9007.29|9
1653363890000|2022-05-24 03:44:50|9128.24|9008.24|9128.85|9008.85|9128.85|9008.85|9128.22|9008.22|10
1653363900000|2022-05-24 03:45:00|9128.99|9008.99|9129.08|9009.08|9129.08|9009.08|9128.86|9008.86|4
1653363910000|2022-05-24 03:45:10|9129.14|9009.14|9129.53|9009.53|9129.53|9009.53|9129.14|9009.14|8
1653363920000|2022-05-24 03:45:20|9130.31|9010.31|9132.29|9012.29|9132.29|9012.29|9130.31|9010.31|10
1653363930000|2022-05-24 03:45:30|9132.31|9012.31|9132.48|9012.48|9132.48|9012.48|9132.27|9012.27|7
1653363940000|2022-05-24 03:45:40|9132.72|9012.72|9132.83|9012.83|9132.87|9012.87|9132.51|9012.51|8
1653363950000|2022-05-24 03:45:50|9133.06|9013.06|9135.56|9015.56|9135.56|9015.56|9133.06|9013.06|10
1653363960000|2022-05-24 03:46:00|9135.5|9015.5|9135.58|9015.58|9135.84|9015.84|9135.3|9015.3|9
1653363970000|2022-05-24 03:46:10|9135.47|9015.47|9135.66|9015.66|9135.66|9015.66|9135.45|9015.45|9
1653363980000|2022-05-24 03:46:20|9135.79|9015.79|9133.85|9013.85|9135.79|9015.79|9133.85|9013.85|10
1653363990000|2022-05-24 03:46:30|9133.99|9013.99|9131.22|9011.22|9133.99|9013.99|9131.22|9011.22|6
1653364000000|2022-05-24 03:46:40|9131.12|9011.12|9130.43|9010.43|9131.2|9011.2|9130.43|9010.43|8
1653364010000|2022-05-24 03:46:50|9130.44|9010.44|9130.24|9010.24|9130.65|9010.65|9130.24|9010.24|10
1653364020000|2022-05-24 03:47:00|9130.2|9010.2|9130.17|9010.17|9130.22|9010.22|9130.03|9010.03|6
1653364030000|2022-05-24 03:47:10|9130.15|9010.15|9130.41|9010.41|9130.41|9010.41|9130.02|9010.02|10
1653364040000|2022-05-24 03:47:20|9130.39|9010.39|9130.26|9010.26|9130.43|9010.43|9130.26|9010.26|6
1653364050000|2022-05-24 03:47:30|9130.23|9010.23|9130.31|9010.31|9130.33|9010.33|9130.23|9010.23|3
1653364060000|2022-05-24 03:47:40|9130.32|9010.32|9129.48|9009.48|9130.32|9010.32|9129.43|9009.43|6
1653364070000|2022-05-24 03:47:50|9129.36|9009.36|9129.58|9009.58|9129.67|9009.67|9129.36|9009.36|7
1653364080000|2022-05-24 03:48:00|9129.56|9009.56|9127.77|9007.77|9129.56|9009.56|9127.76|9007.76|10
1653364090000|2022-05-24 03:48:10|9127.46|9007.46|9127.1|9007.1|9127.46|9007.46|9127.1|9007.1|9
1653364100000|2022-05-24 03:48:20|9126.87|9006.87|9126.46|9006.46|9126.87|9006.87|9126.46|9006.46|10
1653364110000|2022-05-24 03:48:30|9126.43|9006.43|9125.84|9005.84|9126.45|9006.45|9125.84|9005.84|9
1653364120000|2022-05-24 03:48:40|9126|9006|9127.31|9007.31|9127.31|9007.31|9125.76|9005.76|10
1653364130000|2022-05-24 03:48:50|9127.27|9007.27|9127.68|9007.68|9127.74|9007.74|9127.27|9007.27|6
1653364140000|2022-05-24 03:49:00|9127.59|9007.59|9128.04|9008.04|9128.16|9008.16|9127.59|9007.59|8
1653364150000|2022-05-24 03:49:10|9128.01|9008.01|9127.63|9007.63|9128.04|9008.04|9127.63|9007.63|10
1653364160000|2022-05-24 03:49:20|9127.61|9007.61|9127.53|9007.53|9127.61|9007.61|9127.37|9007.37|8
1653364170000|2022-05-24 03:49:30|9127.47|9007.47|9127.76|9007.76|9127.76|9007.76|9127.44|9007.44|6
1653364180000|2022-05-24 03:49:40|9127.69|9007.69|9127.66|9007.66|9127.77|9007.77|9127.65|9007.65|7
1653364190000|2022-05-24 03:49:50|9127.75|9007.75|9127.57|9007.57|9127.79|9007.79|9127.57|9007.57|5
1653364200000|2022-05-24 03:50:00|9127.52|9007.52|9126.66|9006.66|9127.52|9007.52|9126.66|9006.66|10
1653364210000|2022-05-24 03:50:10|9126.52|9006.52|9126.29|9006.29|9126.52|9006.52|9126.01|9006.01|10
1653364220000|2022-05-24 03:50:20|9126.06|9006.06|9126.02|9006.02|9126.06|9006.06|9125.95|9005.95|9
1653364230000|2022-05-24 03:50:30|9125.92|9005.92|9125.94|9005.94|9126.12|9006.12|9125.92|9005.92|9
1653364240000|2022-05-24 03:50:40|9125.86|9005.86|9125.54|9005.54|9125.9|9005.9|9125.44|9005.44|8
1653364250000|2022-05-24 03:50:50|9125.55|9005.55|9125.56|9005.56|9125.67|9005.67|9125.55|9005.55|4
1653364260000|2022-05-24 03:51:00|9125.51|9005.51|9123.95|9003.95|9125.56|9005.56|9123.95|9003.95|10
1653364270000|2022-05-24 03:51:10|9124.07|9004.07|9124.59|9004.59|9124.59|9004.59|9123.78|9003.78|9
1653364280000|2022-05-24 03:51:20|9124.6|9004.6|9126.1|9006.1|9126.1|9006.1|9124.6|9004.6|7
1653364290000|2022-05-24 03:51:30|9126.01|9006.01|9125.53|9005.53|9126.01|9006.01|9125.53|9005.53|7
1653364300000|2022-05-24 03:51:40|9125.47|9005.47|9125.83|9005.83|9125.89|9005.89|9125.47|9005.47|9
1653364310000|2022-05-24 03:51:50|9125.75|9005.75|9126.64|9006.64|9126.64|9006.64|9125.75|9005.75|9
1653364320000|2022-05-24 03:52:00|9126.55|9006.55|9127.08|9007.08|9127.09|9007.09|9125.85|9005.85|10
1653364330000|2022-05-24 03:52:10|9127.03|9007.03|9128.6|9008.6|9128.6|9008.6|9127.03|9007.03|7
1653364340000|2022-05-24 03:52:20|9128.61|9008.61|9128.09|9008.09|9128.75|9008.75|9128.09|9008.09|8
1653364350000|2022-05-24 03:52:30|9127.96|9007.96|9127.18|9007.18|9127.96|9007.96|9127.18|9007.18|9
1653364360000|2022-05-24 03:52:40|9127.06|9007.06|9126.76|9006.76|9127.06|9007.06|9126.71|9006.71|8
1653364370000|2022-05-24 03:52:50|9126.59|9006.59|9126.06|9006.06|9126.59|9006.59|9126.06|9006.06|8
1653364380000|2022-05-24 03:53:00|9125.81|9005.81|9125.78|9005.78|9125.92|9005.92|9125.2|9005.2|10
1653364390000|2022-05-24 03:53:10|9125.92|9005.92|9126.79|9006.79|9126.79|9006.79|9125.92|9005.92|9
1653364400000|2022-05-24 03:53:20|9126.76|9006.76|9127.37|9007.37|9127.59|9007.59|9126.76|9006.76|7
1653364410000|2022-05-24 03:53:30|9127.43|9007.43|9127.92|9007.92|9127.92|9007.92|9127.43|9007.43|7
1653364420000|2022-05-24 03:53:40|9128.01|9008.01|9128.87|9008.87|9128.87|9008.87|9128.01|9008.01|9
1653364430000|2022-05-24 03:53:50|9128.93|9008.93|9129.33|9009.33|9129.33|9009.33|9128.93|9008.93|6
1653364440000|2022-05-24 03:54:00|9129.31|9009.31|9130.24|9010.24|9130.25|9010.25|9129.31|9009.31|10
1653364450000|2022-05-24 03:54:10|9130.26|9010.26|9130.16|9010.16|9130.26|9010.26|9130.14|9010.14|8
1653364460000|2022-05-24 03:54:20|9130.2|9010.2|9130.03|9010.03|9130.2|9010.2|9130.03|9010.03|8
1653364470000|2022-05-24 03:54:30|9130.1|9010.1|9129.55|9009.55|9130.12|9010.12|9129.55|9009.55|10
1653364480000|2022-05-24 03:54:40|9130.19|9010.19|9131.45|9011.45|9131.54|9011.54|9130.19|9010.19|10
1653364490000|2022-05-24 03:54:50|9131.49|9011.49|9131.57|9011.57|9131.57|9011.57|9131.46|9011.46|9
1653364500000|2022-05-24 03:55:00|9131.47|9011.47|9131.87|9011.87|9131.87|9011.87|9131.47|9011.47|7
1653364510000|2022-05-24 03:55:10|9131.29|9011.29|9133.18|9013.18|9133.18|9013.18|9131.29|9011.29|8
1653364520000|2022-05-24 03:55:20|9133.11|9013.11|9133.3|9013.3|9133.67|9013.67|9133.11|9013.11|10
1653364530000|2022-05-24 03:55:30|9133.32|9013.32|9133.12|9013.12|9133.38|9013.38|9133.12|9013.12|7
1653364540000|2022-05-24 03:55:40|9133.05|9013.05|9133.05|9013.05|9133.17|9013.17|9133.05|9013.05|6
1653364550000|2022-05-24 03:55:50|9133.03|9013.03|9133.03|9013.03|9133.21|9013.21|9132.67|9012.67|10
1653364560000|2022-05-24 03:56:00|9132.98|9012.98|9132.41|9012.41|9133.09|9013.09|9132.41|9012.41|9
1653364570000|2022-05-24 03:56:10|9132.55|9012.55|9132.91|9012.91|9133.13|9013.13|9132.55|9012.55|9
1653364580000|2022-05-24 03:56:20|9132.87|9012.87|9132.14|9012.14|9132.98|9012.98|9132.14|9012.14|8
1653364590000|2022-05-24 03:56:30|9132.13|9012.13|9130.6|9010.6|9132.13|9012.13|9130.59|9010.59|9
1653364600000|2022-05-24 03:56:40|9130.38|9010.38|9129.85|9009.85|9130.46|9010.46|9129.85|9009.85|10
1653364610000|2022-05-24 03:56:50|9129.88|9009.88|9128.78|9008.78|9129.88|9009.88|9128.78|9008.78|8
1653364620000|2022-05-24 03:57:00|9128.89|9008.89|9128|9008|9128.89|9008.89|9128|9008|7
1653364630000|2022-05-24 03:57:10|9127.99|9007.99|9128.84|9008.84|9128.84|9008.84|9127.99|9007.99|9
1653364640000|2022-05-24 03:57:20|9128.8|9008.8|9128.74|9008.74|9128.87|9008.87|9128.71|9008.71|6
1653364650000|2022-05-24 03:57:30|9128.54|9008.54|9127.12|9007.12|9128.54|9008.54|9127.12|9007.12|9
1653364660000|2022-05-24 03:57:40|9127.23|9007.23|9126.56|9006.56|9127.31|9007.31|9126.56|9006.56|10
1653364670000|2022-05-24 03:57:50|9126.18|9006.18|9125.79|9005.79|9126.18|9006.18|9125.76|9005.76|10
1653364680000|2022-05-24 03:58:00|9125.78|9005.78|9125.38|9005.38|9125.8|9005.8|9125.38|9005.38|8
1653364690000|2022-05-24 03:58:10|9125.42|9005.42|9127.28|9007.28|9127.35|9007.35|9125.42|9005.42|10
1653364700000|2022-05-24 03:58:20|9127.24|9007.24|9129|9009|9129.05|9009.05|9127.24|9007.24|10
1653364710000|2022-05-24 03:58:30|9129.15|9009.15|9130.01|9010.01|9130.01|9010.01|9128.95|9008.95|9
1653364720000|2022-05-24 03:58:40|9129.91|9009.91|9129.92|9009.92|9130.13|9010.13|9129.91|9009.91|7
1653364730000|2022-05-24 03:58:50|9129.93|9009.93|9131.06|9011.06|9131.36|9011.36|9129.93|9009.93|9
1653364740000|2022-05-24 03:59:00|9131.09|9011.09|9131.83|9011.83|9131.83|9011.83|9131.09|9011.09|10
1653364750000|2022-05-24 03:59:10|9131.62|9011.62|9130.89|9010.89|9132.36|9012.36|9130.89|9010.89|9
1653364760000|2022-05-24 03:59:20|9130.79|9010.79|9129.95|9009.95|9130.79|9010.79|9129.95|9009.95|5
1653364770000|2022-05-24 03:59:30|9130.01|9010.01|9129.91|9009.91|9130.01|9010.01|9129.79|9009.79|4
1653364780000|2022-05-24 03:59:40|9129.96|9009.96|9129.22|9009.22|9129.96|9009.96|9129.22|9009.22|9
1653364790000|2022-05-24 03:59:50|9129.13|9009.13|9129.05|9009.05|9129.13|9009.13|9128.96|9008.96|8
1653364800000|2022-05-24 04:00:00|9129.08|9009.08|9129.22|9009.22|9129.31|9009.31|9129.08|9009.08|9
1653364810000|2022-05-24 04:00:10|9129.3|9009.3|9129.05|9009.05|9129.3|9009.3|9129.05|9009.05|9
1653364820000|2022-05-24 04:00:20|9129.03|9009.03|9128.21|9008.21|9129.09|9009.09|9127.82|9007.82|8
1653364830000|2022-05-24 04:00:30|9128.32|9008.32|9129.05|9009.05|9129.13|9009.13|9128.32|9008.32|7
1653364840000|2022-05-24 04:00:40|9129.1|9009.1|9129.94|9009.94|9129.94|9009.94|9129.1|9009.1|8
1653364850000|2022-05-24 04:00:50|9129.72|9009.72|9128.72|9008.72|9129.72|9009.72|9128.72|9008.72|10
1653364860000|2022-05-24 04:01:00|9128.55|9008.55|9127.41|9007.41|9128.57|9008.57|9127.41|9007.41|8
1653364870000|2022-05-24 04:01:10|9127.33|9007.33|9125.87|9005.87|9127.33|9007.33|9125.87|9005.87|10
1653364880000|2022-05-24 04:01:20|9125.98|9005.98|9127.03|9007.03|9127.03|9007.03|9125.82|9005.82|10
1653364890000|2022-05-24 04:01:30|9127.19|9007.19|9127.48|9007.48|9127.55|9007.55|9127.19|9007.19|9
1653364900000|2022-05-24 04:01:40|9127.49|9007.49|9127.29|9007.29|9127.49|9007.49|9127.27|9007.27|6
1653364910000|2022-05-24 04:01:50|9126.96|9006.96|9126.63|9006.63|9127.07|9007.07|9126.19|9006.19|9
1653364920000|2022-05-24 04:02:00|9126.53|9006.53|9125.04|9005.04|9126.53|9006.53|9125.04|9005.04|9
1653364930000|2022-05-24 04:02:10|9125.16|9005.16|9123.11|9003.11|9125.28|9005.28|9123.11|9003.11|10
1653364940000|2022-05-24 04:02:20|9123.01|9003.01|9122.76|9002.76|9123.18|9003.18|9122.76|9002.76|9
1653364950000|2022-05-24 04:02:30|9122.71|9002.71|9120.4|9000.4|9122.71|9002.71|9120.4|9000.4|10
1653364960000|2022-05-24 04:02:40|9120.38|9000.38|9119.43|8999.43|9120.38|9000.38|9119.38|8999.38|10
1653364970000|2022-05-24 04:02:50|9119.01|8999.01|9118.67|8998.67|9119.3|8999.3|9118.65|8998.65|10
1653364980000|2022-05-24 04:03:00|9118.46|8998.46|9118.17|8998.17|9118.46|8998.46|9117.89|8997.89|9
1653364990000|2022-05-24 04:03:10|9118|8998|9117.17|8997.17|9118|8998|9117.17|8997.17|10
1653365000000|2022-05-24 04:03:20|9117.26|8997.26|9117.24|8997.24|9117.31|8997.31|9117.16|8997.16|9
1653365010000|2022-05-24 04:03:30|9116.97|8996.97|9112.61|8992.61|9117.38|8997.38|9112.61|8992.61|10
1653365020000|2022-05-24 04:03:40|9112.36|8992.36|9108.64|8988.64|9112.36|8992.36|9108.64|8988.64|9
1653365030000|2022-05-24 04:03:50|9108.6|8988.6|9107.09|8987.09|9108.6|8988.6|9107.01|8987.01|9
1653365040000|2022-05-24 04:04:00|9107.34|8987.34|9107.12|8987.12|9107.43|8987.43|9106.8|8986.8|8
1653365050000|2022-05-24 04:04:10|9107.49|8987.49|9108.05|8988.05|9108.05|8988.05|9107.48|8987.48|7
1653365060000|2022-05-24 04:04:20|9108.12|8988.12|9107.65|8987.65|9108.14|8988.14|9107.65|8987.65|7
1653365070000|2022-05-24 04:04:30|9107.69|8987.69|9108.14|8988.14|9108.2|8988.2|9107.69|8987.69|9
1653365080000|2022-05-24 04:04:40|9108.21|8988.21|9107.2|8987.2|9108.21|8988.21|9107.2|8987.2|8
1653365090000|2022-05-24 04:04:50|9107.1|8987.1|9108.1|8988.1|9108.15|8988.15|9107.07|8987.07|10
1653365100000|2022-05-24 04:05:00|9107.96|8987.96|9108.95|8988.95|9108.95|8988.95|9107.96|8987.96|9
1653365110000|2022-05-24 04:05:10|9108.97|8988.97|9109.36|8989.36|9110.09|8990.09|9108.83|8988.83|8
1653365120000|2022-05-24 04:05:20|9109.33|8989.33|9110.04|8990.04|9110.04|8990.04|9109.32|8989.32|7
1653365130000|2022-05-24 04:05:30|9110.09|8990.09|9110.29|8990.29|9110.29|8990.29|9110.07|8990.07|4
1653365140000|2022-05-24 04:05:40|9110.46|8990.46|9110.5|8990.5|9110.82|8990.82|9110.46|8990.46|8
1653365150000|2022-05-24 04:05:50|9110.4|8990.4|9110.35|8990.35|9110.68|8990.68|9110.33|8990.33|10
1653365160000|2022-05-24 04:06:00|9110.38|8990.38|9110.67|8990.67|9110.75|8990.75|9110.29|8990.29|7
1653365170000|2022-05-24 04:06:10|9110.6|8990.6|9111.09|8991.09|9111.15|8991.15|9110.6|8990.6|9
1653365180000|2022-05-24 04:06:20|9111.08|8991.08|9111.27|8991.27|9111.33|8991.33|9111.05|8991.05|9
1653365190000|2022-05-24 04:06:30|9111.29|8991.29|9111.52|8991.52|9111.52|8991.52|9111.29|8991.29|9
1653365200000|2022-05-24 04:06:40|9111.43|8991.43|9111.55|8991.55|9111.65|8991.65|9111.42|8991.42|10
1653365210000|2022-05-24 04:06:50|9111.51|8991.51|9111.33|8991.33|9111.56|8991.56|9111.3|8991.3|8
1653365220000|2022-05-24 04:07:00|9111.39|8991.39|9112.11|8992.11|9112.11|8992.11|9111.33|8991.33|10
1653365230000|2022-05-24 04:07:10|9112.17|8992.17|9112.45|8992.45|9112.49|8992.49|9112.13|8992.13|9
1653365240000|2022-05-24 04:07:20|9112.48|8992.48|9112.97|8992.97|9112.97|8992.97|9112.44|8992.44|7
1653365250000|2022-05-24 04:07:30|9112.93|8992.93|9112.99|8992.99|9113.03|8993.03|9112.9|8992.9|6
1653365260000|2022-05-24 04:07:40|9113.06|8993.06|9113.12|8993.12|9113.19|8993.19|9113.06|8993.06|8
1653365270000|2022-05-24 04:07:50|9113.08|8993.08|9113.26|8993.26|9113.33|8993.33|9113.08|8993.08|7
1653365280000|2022-05-24 04:08:00|9113.48|8993.48|9113.61|8993.61|9113.71|8993.71|9113.48|8993.48|8
1653365290000|2022-05-24 04:08:10|9113.53|8993.53|9113.62|8993.62|9113.63|8993.63|9113.44|8993.44|7
1653365300000|2022-05-24 04:08:20|9113.64|8993.64|9113.54|8993.54|9113.71|8993.71|9113.54|8993.54|8
1653365310000|2022-05-24 04:08:30|9113.6|8993.6|9112.49|8992.49|9113.6|8993.6|9112.49|8992.49|10
1653365320000|2022-05-24 04:08:40|9112.41|8992.41|9112.21|8992.21|9112.41|8992.41|9112.05|8992.05|8
1653365330000|2022-05-24 04:08:50|9112.14|8992.14|9112.25|8992.25|9112.34|8992.34|9112.1|8992.1|10
1653365340000|2022-05-24 04:09:00|9112.27|8992.27|9112.52|8992.52|9112.56|8992.56|9112.27|8992.27|10
1653365350000|2022-05-24 04:09:10|9112.37|8992.37|9112.06|8992.06|9112.37|8992.37|9112.03|8992.03|7
1653365360000|2022-05-24 04:09:20|9112.13|8992.13|9111.63|8991.63|9112.13|8992.13|9111.5|8991.5|9
1653365370000|2022-05-24 04:09:30|9111.68|8991.68|9113.36|8993.36|9113.48|8993.48|9111.54|8991.54|10
1653365380000|2022-05-24 04:09:40|9113.34|8993.34|9114.37|8994.37|9114.37|8994.37|9113.29|8993.29|9
1653365390000|2022-05-24 04:09:50|9114.63|8994.63|9115.19|8995.19|9115.19|8995.19|9114.35|8994.35|9
1653365400000|2022-05-24 04:10:00|9115.25|8995.25|9114.7|8994.7|9115.25|8995.25|9114.66|8994.66|10
1653365410000|2022-05-24 04:10:10|9114.51|8994.51|9114.38|8994.38|9114.51|8994.51|9114.3|8994.3|10
1653365420000|2022-05-24 04:10:20|9114.48|8994.48|9115.14|8995.14|9115.14|8995.14|9114.48|8994.48|8
1653365430000|2022-05-24 04:10:30|9114.95|8994.95|9115.54|8995.54|9115.61|8995.61|9114.82|8994.82|9
1653365440000|2022-05-24 04:10:40|9115.55|8995.55|9115.87|8995.87|9115.88|8995.88|9115.48|8995.48|9
1653365450000|2022-05-24 04:10:50|9115.73|8995.73|9115.93|8995.93|9115.93|8995.93|9115.73|8995.73|9
1653365460000|2022-05-24 04:11:00|9115.98|8995.98|9115.98|8995.98|9116|8996|9115.95|8995.95|9
1653365470000|2022-05-24 04:11:10|9115.9|8995.9|9115.59|8995.59|9115.9|8995.9|9115.54|8995.54|8
1653365480000|2022-05-24 04:11:20|9115.58|8995.58|9115.57|8995.57|9115.74|8995.74|9115.51|8995.51|10
1653365490000|2022-05-24 04:11:30|9115.52|8995.52|9115.36|8995.36|9115.6|8995.6|9115.36|8995.36|7
1653365500000|2022-05-24 04:11:40|9115.35|8995.35|9115.96|8995.96|9115.96|8995.96|9115.35|8995.35|7
1653365510000|2022-05-24 04:11:50|9116.16|8996.16|9116.29|8996.29|9116.29|8996.29|9116.05|8996.05|9
1653365520000|2022-05-24 04:12:00|9116.38|8996.38|9116.57|8996.57|9116.57|8996.57|9116.31|8996.31|8
1653365530000|2022-05-24 04:12:10|9116.49|8996.49|9116.16|8996.16|9116.49|8996.49|9116.1|8996.1|9
1653365540000|2022-05-24 04:12:20|9116.14|8996.14|9116.15|8996.15|9116.45|8996.45|9116.03|8996.03|10
1653365550000|2022-05-24 04:12:30|9115.94|8995.94|9115.78|8995.78|9115.94|8995.94|9115.57|8995.57|9
1653365560000|2022-05-24 04:12:40|9115.72|8995.72|9115.78|8995.78|9115.81|8995.81|9115.72|8995.72|8
1653365570000|2022-05-24 04:12:50|9115.7|8995.7|9115.74|8995.74|9115.92|8995.92|9115.66|8995.66|9
1653365580000|2022-05-24 04:13:00|9115.76|8995.76|9115.83|8995.83|9115.97|8995.97|9115.76|8995.76|9
1653365590000|2022-05-24 04:13:10|9115.82|8995.82|9115.67|8995.67|9115.82|8995.82|9115.67|8995.67|4
1653365600000|2022-05-24 04:13:20|9115.69|8995.69|9114.13|8994.13|9115.85|8995.85|9114.13|8994.13|9
1653365610000|2022-05-24 04:13:30|9113.79|8993.79|9113.62|8993.62|9113.79|8993.79|9113.62|8993.62|9
1653365620000|2022-05-24 04:13:40|9113.67|8993.67|9113.58|8993.58|9113.77|8993.77|9113.23|8993.23|10
1653365630000|2022-05-24 04:13:50|9113.63|8993.63|9113.54|8993.54|9113.75|8993.75|9113.54|8993.54|8
1653365640000|2022-05-24 04:14:00|9113.66|8993.66|9112.62|8992.62|9113.99|8993.99|9112.62|8992.62|10
1653365650000|2022-05-24 04:14:10|9112.33|8992.33|9111.37|8991.37|9112.33|8992.33|9111.25|8991.25|9
1653365660000|2022-05-24 04:14:20|9111.35|8991.35|9110.36|8990.36|9111.43|8991.43|9110.36|8990.36|9
1653365670000|2022-05-24 04:14:30|9110.38|8990.38|9109.73|8989.73|9110.45|8990.45|9109.73|8989.73|8
1653365680000|2022-05-24 04:14:40|9109.72|8989.72|9109.8|8989.8|9109.85|8989.85|9109.67|8989.67|9
1653365690000|2022-05-24 04:14:50|9109.58|8989.58|9109.37|8989.37|9109.58|8989.58|9109.37|8989.37|7
1653365700000|2022-05-24 04:15:00|9109.26|8989.26|9107.04|8987.04|9109.26|8989.26|9107.04|8987.04|10
1653365710000|2022-05-24 04:15:10|9106.63|8986.63|9107.71|8987.71|9107.71|8987.71|9105.92|8985.92|10
1653365720000|2022-05-24 04:15:20|9107.73|8987.73|9108.22|8988.22|9108.26|8988.26|9107.47|8987.47|9
1653365730000|2022-05-24 04:15:30|9107.99|8987.99|9107.6|8987.6|9108.23|8988.23|9107.6|8987.6|9
1653365740000|2022-05-24 04:15:40|9107.71|8987.71|9107.78|8987.78|9107.78|8987.78|9107.67|8987.67|5
1653365750000|2022-05-24 04:15:50|9107.71|8987.71|9108.01|8988.01|9108.01|8988.01|9107.71|8987.71|7
1653365760000|2022-05-24 04:16:00|9108.03|8988.03|9108.27|8988.27|9108.27|8988.27|9108.03|8988.03|5
1653365770000|2022-05-24 04:16:10|9108.23|8988.23|9109.1|8989.1|9109.1|8989.1|9108.1|8988.1|9
1653365780000|2022-05-24 04:16:20|9109.23|8989.23|9108.37|8988.37|9109.25|8989.25|9108.37|8988.37|7
1653365790000|2022-05-24 04:16:30|9108.3|8988.3|9107.94|8987.94|9108.4|8988.4|9107.94|8987.94|9
1653365800000|2022-05-24 04:16:40|9107.87|8987.87|9107.08|8987.08|9107.87|8987.87|9107.06|8987.06|8
1653365810000|2022-05-24 04:16:50|9107.11|8987.11|9106.88|8986.88|9107.11|8987.11|9106.8|8986.8|8
1653365820000|2022-05-24 04:17:00|9106.79|8986.79|9106.56|8986.56|9106.84|8986.84|9106.56|8986.56|9
1653365830000|2022-05-24 04:17:10|9106.51|8986.51|9106.33|8986.33|9106.54|8986.54|9106.33|8986.33|8
1653365840000|2022-05-24 04:17:20|9106.17|8986.17|9106.33|8986.33|9106.53|8986.53|9106.17|8986.17|9
1653365850000|2022-05-24 04:17:30|9106.42|8986.42|9109.17|8989.17|9109.56|8989.56|9106.42|8986.42|8
1653365860000|2022-05-24 04:17:40|9109.55|8989.55|9110.1|8990.1|9110.1|8990.1|9109.42|8989.42|9
1653365870000|2022-05-24 04:17:50|9110.43|8990.43|9110.55|8990.55|9110.71|8990.71|9110.4|8990.4|7
1653365880000|2022-05-24 04:18:00|9110.54|8990.54|9110.03|8990.03|9111.07|8991.07|9110.03|8990.03|10
1653365890000|2022-05-24 04:18:10|9110.07|8990.07|9110.37|8990.37|9110.43|8990.43|9110.07|8990.07|8
1653365900000|2022-05-24 04:18:20|9110.44|8990.44|9110.54|8990.54|9110.56|8990.56|9110.39|8990.39|7
1653365910000|2022-05-24 04:18:30|9110.52|8990.52|9110.78|8990.78|9110.78|8990.78|9110.52|8990.52|6
1653365920000|2022-05-24 04:18:40|9110.76|8990.76|9111.29|8991.29|9111.29|8991.29|9110.75|8990.75|8
1653365930000|2022-05-24 04:18:50|9112|8992|9111.36|8991.36|9112|8992|9111.36|8991.36|8
1653365940000|2022-05-24 04:19:00|9111.22|8991.22|9110.32|8990.32|9111.22|8991.22|9109.81|8989.81|8
1653365950000|2022-05-24 04:19:10|9110.36|8990.36|9110.96|8990.96|9110.96|8990.96|9110.3|8990.3|9
1653365960000|2022-05-24 04:19:20|9111.47|8991.47|9111.98|8991.98|9111.98|8991.98|9111.47|8991.47|9
1653365970000|2022-05-24 04:19:30|9112.05|8992.05|9112.35|8992.35|9112.35|8992.35|9112.05|8992.05|8
1653365980000|2022-05-24 04:19:40|9112.32|8992.32|9110.88|8990.88|9112.32|8992.32|9110.88|8990.88|7
1653365990000|2022-05-24 04:19:50|9110.4|8990.4|9110.16|8990.16|9110.4|8990.4|9109.8|8989.8|8
1653366000000|2022-05-24 04:20:00|9110.44|8990.44|9110.85|8990.85|9110.92|8990.92|9110.41|8990.41|7
1653366010000|2022-05-24 04:20:10|9111.09|8991.09|9111.34|8991.34|9111.45|8991.45|9111.09|8991.09|9
1653366020000|2022-05-24 04:20:20|9111.49|8991.49|9111.6|8991.6|9111.67|8991.67|9111.39|8991.39|8
1653366030000|2022-05-24 04:20:30|9111.79|8991.79|9112.59|8992.59|9112.59|8992.59|9111.67|8991.67|7
1653366040000|2022-05-24 04:20:40|9112.88|8992.88|9113|8993|9113.15|8993.15|9112.88|8992.88|8
1653366050000|2022-05-24 04:20:50|9113.11|8993.11|9112.74|8992.74|9113.11|8993.11|9112.73|8992.73|8
1653366060000|2022-05-24 04:21:00|9112.38|8992.38|9112.06|8992.06|9112.51|8992.51|9112.06|8992.06|10
1653366070000|2022-05-24 04:21:10|9111.86|8991.86|9111.39|8991.39|9111.86|8991.86|9111.04|8991.04|10
1653366080000|2022-05-24 04:21:20|9111.61|8991.61|9112.68|8992.68|9112.68|8992.68|9111.53|8991.53|9
1653366090000|2022-05-24 04:21:30|9112.83|8992.83|9113.24|8993.24|9113.24|8993.24|9112.83|8992.83|9
1653366100000|2022-05-24 04:21:40|9114.1|8994.1|9114.6|8994.6|9114.6|8994.6|9114.1|8994.1|7
1653366110000|2022-05-24 04:21:50|9114.52|8994.52|9114.89|8994.89|9114.89|8994.89|9114.52|8994.52|9
1653366120000|2022-05-24 04:22:00|9114.93|8994.93|9116.06|8996.06|9116.06|8996.06|9114.93|8994.93|7
1653366130000|2022-05-24 04:22:10|9116.05|8996.05|9116.65|8996.65|9116.66|8996.66|9116.05|8996.05|9
1653366140000|2022-05-24 04:22:20|9116.57|8996.57|9117.39|8997.39|9117.39|8997.39|9116.57|8996.57|9
1653366150000|2022-05-24 04:22:30|9117.61|8997.61|9118.72|8998.72|9118.72|8998.72|9117.45|8997.45|8
1653366160000|2022-05-24 04:22:40|9118.95|8998.95|9119.24|8999.24|9119.27|8999.27|9118.95|8998.95|6
1653366170000|2022-05-24 04:22:50|9119.28|8999.28|9119.27|8999.27|9119.28|8999.28|9119.2|8999.2|4
1653366180000|2022-05-24 04:23:00|9119.32|8999.32|9119.64|8999.64|9119.64|8999.64|9119.32|8999.32|7
1653366190000|2022-05-24 04:23:10|9119.81|8999.81|9119.94|8999.94|9120.06|9000.06|9119.8|8999.8|6
1653366200000|2022-05-24 04:23:20|9119.96|8999.96|9120.07|9000.07|9120.07|9000.07|9119.93|8999.93|8
1653366210000|2022-05-24 04:23:30|9120.05|9000.05|9120.04|9000.04|9120.06|9000.06|9120|9000|5
1653366220000|2022-05-24 04:23:40|9120.03|9000.03|9120.06|9000.06|9120.06|9000.06|9120.03|9000.03|2
1653366230000|2022-05-24 04:23:50|9120.17|9000.17|9120.54|9000.54|9120.54|9000.54|9120.17|9000.17|7
1653366240000|2022-05-24 04:24:00|9120.51|9000.51|9120.4|9000.4|9120.77|9000.77|9120.34|9000.34|9
1653366250000|2022-05-24 04:24:10|9120.45|9000.45|9121.16|9001.16|9121.23|9001.23|9120.34|9000.34|8
1653366260000|2022-05-24 04:24:20|9121.25|9001.25|9121.34|9001.34|9121.34|9001.34|9121.05|9001.05|7
1653366270000|2022-05-24 04:24:30|9121.36|9001.36|9121.17|9001.17|9121.5|9001.5|9121.17|9001.17|8
1653366280000|2022-05-24 04:24:40|9121.06|9001.06|9120.84|9000.84|9121.06|9001.06|9120.84|9000.84|6
1653366290000|2022-05-24 04:24:50|9120.87|9000.87|9120.67|9000.67|9120.87|9000.87|9120.58|9000.58|8
1653366300000|2022-05-24 04:25:00|9121.77|9001.77|9125.97|9005.97|9125.97|9005.97|9121.77|9001.77|9
1653366310000|2022-05-24 04:25:10|9126.4|9006.4|9129.94|9009.94|9129.94|9009.94|9126.4|9006.4|9
1653366320000|2022-05-24 04:25:20|9130.17|9010.17|9131.32|9011.32|9131.92|9011.92|9130.17|9010.17|10
1653366330000|2022-05-24 04:25:30|9132.04|9012.04|9130.81|9010.81|9132.11|9012.11|9130.81|9010.81|10
1653366340000|2022-05-24 04:25:40|9130.82|9010.82|9131.13|9011.13|9131.13|9011.13|9130.82|9010.82|9
1653366350000|2022-05-24 04:25:50|9131.3|9011.3|9131.14|9011.14|9131.3|9011.3|9131.14|9011.14|8
1653366360000|2022-05-24 04:26:00|9131.03|9011.03|9131.77|9011.77|9131.95|9011.95|9130.91|9010.91|8
1653366370000|2022-05-24 04:26:10|9131.72|9011.72|9132.05|9012.05|9132.27|9012.27|9131.72|9011.72|8
1653366380000|2022-05-24 04:26:20|9132.11|9012.11|9132.03|9012.03|9132.28|9012.28|9131.97|9011.97|10
1653366390000|2022-05-24 04:26:30|9132.18|9012.18|9132.53|9012.53|9132.53|9012.53|9132.15|9012.15|9
1653366400000|2022-05-24 04:26:40|9132.44|9012.44|9132.87|9012.87|9132.87|9012.87|9132.42|9012.42|9
1653366410000|2022-05-24 04:26:50|9132.89|9012.89|9134.78|9014.78|9134.78|9014.78|9132.87|9012.87|10
1653366420000|2022-05-24 04:27:00|9134.97|9014.97|9136.99|9016.99|9136.99|9016.99|9134.97|9014.97|9
1653366430000|2022-05-24 04:27:10|9137.07|9017.07|9137.88|9017.88|9138.1|9018.1|9137.07|9017.07|10
1653366440000|2022-05-24 04:27:20|9137.83|9017.83|9138.44|9018.44|9138.48|9018.48|9137.83|9017.83|10
1653366450000|2022-05-24 04:27:30|9138.48|9018.48|9139.7|9019.7|9139.75|9019.75|9138.48|9018.48|10
1653366460000|2022-05-24 04:27:40|9139.72|9019.72|9139.34|9019.34|9139.77|9019.77|9139.31|9019.31|10
1653366470000|2022-05-24 04:27:50|9139.33|9019.33|9139.65|9019.65|9139.78|9019.78|9139.33|9019.33|10
1653366480000|2022-05-24 04:28:00|9139.86|9019.86|9140.32|9020.32|9140.4|9020.4|9139.86|9019.86|9
1653366490000|2022-05-24 04:28:10|9140.43|9020.43|9140.48|9020.48|9140.48|9020.48|9140.32|9020.32|7
1653366500000|2022-05-24 04:28:20|9140.46|9020.46|9141.02|9021.02|9141.02|9021.02|9140.45|9020.45|8
1653366510000|2022-05-24 04:28:30|9141.03|9021.03|9141.37|9021.37|9141.43|9021.43|9141.03|9021.03|10
1653366520000|2022-05-24 04:28:40|9141.35|9021.35|9141.5|9021.5|9141.5|9021.5|9141.24|9021.24|8
1653366530000|2022-05-24 04:28:50|9141.7|9021.7|9141.47|9021.47|9141.71|9021.71|9141.47|9021.47|8
1653366540000|2022-05-24 04:29:00|9141.51|9021.51|9141.65|9021.65|9141.69|9021.69|9141.48|9021.48|7
1653366550000|2022-05-24 04:29:10|9141.58|9021.58|9141.57|9021.57|9141.61|9021.61|9141.51|9021.51|5
1653366560000|2022-05-24 04:29:20|9141.64|9021.64|9140|9020|9141.67|9021.67|9140|9020|8
1653366570000|2022-05-24 04:29:30|9140.13|9020.13|9139.56|9019.56|9140.14|9020.14|9139.48|9019.48|10
1653366580000|2022-05-24 04:29:40|9139.46|9019.46|9138.38|9018.38|9139.49|9019.49|9138.38|9018.38|10
1653366590000|2022-05-24 04:29:50|9138.36|9018.36|9137.98|9017.98|9138.72|9018.72|9137.95|9017.95|10
1653366600000|2022-05-24 04:30:00|9137.86|9017.86|9138.01|9018.01|9138.26|9018.26|9137.86|9017.86|8
1653366610000|2022-05-24 04:30:10|9138.08|9018.08|9137.94|9017.94|9138.18|9018.18|9137.92|9017.92|9
1653366620000|2022-05-24 04:30:20|9137.83|9017.83|9137.94|9017.94|9138.47|9018.47|9137.83|9017.83|10
1653366630000|2022-05-24 04:30:30|9138.12|9018.12|9137.84|9017.84|9138.31|9018.31|9137.77|9017.77|8
1653366640000|2022-05-24 04:30:40|9137.78|9017.78|9137.39|9017.39|9137.79|9017.79|9137.39|9017.39|6
1653366650000|2022-05-24 04:30:50|9137.44|9017.44|9137.78|9017.78|9137.91|9017.91|9137.44|9017.44|7
1653366660000|2022-05-24 04:31:00|9137.79|9017.79|9137.81|9017.81|9138.16|9018.16|9137.71|9017.71|10
1653366670000|2022-05-24 04:31:10|9137.79|9017.79|9137.88|9017.88|9137.89|9017.89|9137.74|9017.74|8
1653366680000|2022-05-24 04:31:20|9137.91|9017.91|9138.12|9018.12|9138.12|9018.12|9137.59|9017.59|9
1653366690000|2022-05-24 04:31:30|9138.15|9018.15|9138.12|9018.12|9138.4|9018.4|9138.12|9018.12|9
1653366700000|2022-05-24 04:31:40|9138.18|9018.18|9137.21|9017.21|9138.18|9018.18|9137.21|9017.21|9
1653366710000|2022-05-24 04:31:50|9137.16|9017.16|9137.19|9017.19|9137.45|9017.45|9137.13|9017.13|8
1653366720000|2022-05-24 04:32:00|9137.24|9017.24|9137.32|9017.32|9137.34|9017.34|9137.2|9017.2|9
1653366730000|2022-05-24 04:32:10|9137.3|9017.3|9136.71|9016.71|9137.4|9017.4|9136.71|9016.71|8
1653366740000|2022-05-24 04:32:20|9136.78|9016.78|9136.68|9016.68|9136.78|9016.78|9136.68|9016.68|9
1653366750000|2022-05-24 04:32:30|9136.71|9016.71|9137.12|9017.12|9137.27|9017.27|9136.71|9016.71|10
1653366760000|2022-05-24 04:32:40|9137.23|9017.23|9137.37|9017.37|9137.39|9017.39|9137.11|9017.11|10
1653366770000|2022-05-24 04:32:50|9137.34|9017.34|9137.26|9017.26|9137.34|9017.34|9137.1|9017.1|9
1653366780000|2022-05-24 04:33:00|9137.23|9017.23|9137.12|9017.12|9137.28|9017.28|9137.02|9017.02|9
1653366790000|2022-05-24 04:33:10|9137.15|9017.15|9136.47|9016.47|9137.15|9017.15|9136.47|9016.47|9
1653366800000|2022-05-24 04:33:20|9136.33|9016.33|9136.5|9016.5|9136.5|9016.5|9136.23|9016.23|9
1653366810000|2022-05-24 04:33:30|9136.48|9016.48|9136.48|9016.48|9136.54|9016.54|9136.38|9016.38|10
1653366820000|2022-05-24 04:33:40|9136.47|9016.47|9136.43|9016.43|9136.65|9016.65|9136.42|9016.42|9
1653366830000|2022-05-24 04:33:50|9136.44|9016.44|9136.65|9016.65|9137.2|9017.2|9136.44|9016.44|8
1653366840000|2022-05-24 04:34:00|9136.58|9016.58|9137.63|9017.63|9137.63|9017.63|9136.58|9016.58|9
1653366850000|2022-05-24 04:34:10|9137.77|9017.77|9138.29|9018.29|9138.34|9018.34|9137.77|9017.77|10
1653366860000|2022-05-24 04:34:20|9138.21|9018.21|9138.24|9018.24|9138.29|9018.29|9138.15|9018.15|6
1653366870000|2022-05-24 04:34:30|9137.94|9017.94|9139.08|9019.08|9139.08|9019.08|9137.94|9017.94|10
1653366880000|2022-05-24 04:34:40|9139.16|9019.16|9138.94|9018.94|9139.16|9019.16|9138.87|9018.87|7
1653366890000|2022-05-24 04:34:50|9138.96|9018.96|9139.97|9019.97|9139.97|9019.97|9138.96|9018.96|6
1653366900000|2022-05-24 04:35:00|9139.88|9019.88|9139.64|9019.64|9139.92|9019.92|9139.64|9019.64|7
1653366910000|2022-05-24 04:35:10|9139.39|9019.39|9138.77|9018.77|9139.39|9019.39|9138.77|9018.77|9
1653366920000|2022-05-24 04:35:20|9138.96|9018.96|9138.46|9018.46|9139.05|9019.05|9138.41|9018.41|9
1653366930000|2022-05-24 04:35:30|9138.37|9018.37|9138.37|9018.37|9138.37|9018.37|9138.09|9018.09|9
1653366940000|2022-05-24 04:35:40|9138.33|9018.33|9138.38|9018.38|9138.38|9018.38|9138.21|9018.21|8
1653366950000|2022-05-24 04:35:50|9138.67|9018.67|9138.48|9018.48|9138.69|9018.69|9138.48|9018.48|8
1653366960000|2022-05-24 04:36:00|9138.45|9018.45|9138.38|9018.38|9138.54|9018.54|9138.3|9018.3|9
1653366970000|2022-05-24 04:36:10|9137.8|9017.8|9136.96|9016.96|9137.9|9017.9|9136.96|9016.96|8
1653366980000|2022-05-24 04:36:20|9136.87|9016.87|9136.67|9016.67|9137|9017|9136.18|9016.18|10
1653366990000|2022-05-24 04:36:30|9136.63|9016.63|9136.83|9016.83|9136.83|9016.83|9136.57|9016.57|8
1653367000000|2022-05-24 04:36:40|9137.12|9017.12|9137.58|9017.58|9137.58|9017.58|9137.09|9017.09|9
1653367010000|2022-05-24 04:36:50|9137.44|9017.44|9137.42|9017.42|9137.56|9017.56|9137.37|9017.37|10
1653367020000|2022-05-24 04:37:00|9137.51|9017.51|9139.18|9019.18|9139.18|9019.18|9137.51|9017.51|9
1653367030000|2022-05-24 04:37:10|9139.24|9019.24|9139.77|9019.77|9139.77|9019.77|9139.24|9019.24|9
1653367040000|2022-05-24 04:37:20|9139.72|9019.72|9140.85|9020.85|9141.17|9021.17|9139.72|9019.72|8
1653367050000|2022-05-24 04:37:30|9140.81|9020.81|9141.37|9021.37|9141.37|9021.37|9140.71|9020.71|10
1653367060000|2022-05-24 04:37:40|9141.34|9021.34|9141.9|9021.9|9141.9|9021.9|9141.33|9021.33|10
1653367070000|2022-05-24 04:37:50|9141.8|9021.8|9142.57|9022.57|9142.8|9022.8|9141.78|9021.78|8
1653367080000|2022-05-24 04:38:00|9142.65|9022.65|9143.1|9023.1|9143.14|9023.14|9142.64|9022.64|9
1653367090000|2022-05-24 04:38:10|9143.11|9023.11|9143.89|9023.89|9144.07|9024.07|9143.09|9023.09|9
1653367100000|2022-05-24 04:38:20|9143.91|9023.91|9142.42|9022.42|9143.91|9023.91|9142.42|9022.42|8
1653367110000|2022-05-24 04:38:30|9142.23|9022.23|9142.86|9022.86|9142.86|9022.86|9142.23|9022.23|8
1653367120000|2022-05-24 04:38:40|9142.91|9022.91|9144.56|9024.56|9144.56|9024.56|9142.91|9022.91|9
1653367130000|2022-05-24 04:38:50|9144.75|9024.75|9145.87|9025.87|9145.87|9025.87|9144.75|9024.75|9
1653367140000|2022-05-24 04:39:00|9145.96|9025.96|9145.87|9025.87|9146.11|9026.11|9145.87|9025.87|9
1653367150000|2022-05-24 04:39:10|9145.91|9025.91|9146.77|9026.77|9146.77|9026.77|9145.91|9025.91|8
1653367160000|2022-05-24 04:39:20|9146.84|9026.84|9147.03|9027.03|9147.11|9027.11|9146.63|9026.63|10
1653367170000|2022-05-24 04:39:30|9147.07|9027.07|9146.33|9026.33|9147.07|9027.07|9146.33|9026.33|10
1653367180000|2022-05-24 04:39:40|9146.38|9026.38|9146.46|9026.46|9146.47|9026.47|9146.31|9026.31|7
1653367190000|2022-05-24 04:39:50|9146.49|9026.49|9147.11|9027.11|9147.22|9027.22|9146.38|9026.38|8
1653367200000|2022-05-24 04:40:00|9147.16|9027.16|9146.29|9026.29|9147.16|9027.16|9145.91|9025.91|9
1653367210000|2022-05-24 04:40:10|9146.48|9026.48|9147.66|9027.66|9147.66|9027.66|9146.48|9026.48|9
1653367220000|2022-05-24 04:40:20|9147.67|9027.67|9149.81|9029.81|9149.81|9029.81|9147.67|9027.67|8
1653367230000|2022-05-24 04:40:30|9149.83|9029.83|9149.17|9029.17|9149.83|9029.83|9149.15|9029.15|10
1653367240000|2022-05-24 04:40:40|9149.12|9029.12|9148.94|9028.94|9149.14|9029.14|9148.92|9028.92|8
1653367250000|2022-05-24 04:40:50|9148.87|9028.87|9148.67|9028.67|9148.89|9028.89|9148.5|9028.5|8
1653367260000|2022-05-24 04:41:00|9148.65|9028.65|9150.92|9030.92|9150.92|9030.92|9148.59|9028.59|10
1653367270000|2022-05-24 04:41:10|9151.17|9031.17|9155.95|9035.95|9155.95|9035.95|9151.17|9031.17|10
1653367280000|2022-05-24 04:41:20|9156.4|9036.4|9158.72|9038.72|9158.72|9038.72|9156.4|9036.4|10
1653367290000|2022-05-24 04:41:30|9158.54|9038.54|9159.93|9039.93|9160.13|9040.13|9158.54|9038.54|10
1653367300000|2022-05-24 04:41:40|9160.22|9040.22|9159.52|9039.52|9160.22|9040.22|9159.05|9039.05|10
1653367310000|2022-05-24 04:41:50|9159.58|9039.58|9158.85|9038.85|9159.86|9039.86|9158.85|9038.85|8
1653367320000|2022-05-24 04:42:00|9158.72|9038.72|9157.92|9037.92|9158.9|9038.9|9157.91|9037.91|8
1653367330000|2022-05-24 04:42:10|9157.63|9037.63|9158.02|9038.02|9158.02|9038.02|9157.25|9037.25|8
1653367340000|2022-05-24 04:42:20|9158.01|9038.01|9157.29|9037.29|9158.1|9038.1|9157.29|9037.29|7
1653367350000|2022-05-24 04:42:30|9157.25|9037.25|9160.07|9040.07|9160.07|9040.07|9157.25|9037.25|10
1653367360000|2022-05-24 04:42:40|9160.35|9040.35|9160.91|9040.91|9160.91|9040.91|9160|9040|8
1653367370000|2022-05-24 04:42:50|9161.38|9041.38|9162.31|9042.31|9162.31|9042.31|9161.38|9041.38|9
1653367380000|2022-05-24 04:43:00|9162.54|9042.54|9162.4|9042.4|9163.1|9043.1|9162.4|9042.4|10
1653367390000|2022-05-24 04:43:10|9162.42|9042.42|9163.12|9043.12|9163.27|9043.27|9162.39|9042.39|9
1653367400000|2022-05-24 04:43:20|9163.1|9043.1|9162.87|9042.87|9163.21|9043.21|9162.87|9042.87|9
1653367410000|2022-05-24 04:43:30|9162.72|9042.72|9162.81|9042.81|9163.05|9043.05|9162.58|9042.58|10
1653367420000|2022-05-24 04:43:40|9162.67|9042.67|9162.8|9042.8|9162.96|9042.96|9162.67|9042.67|9
1653367430000|2022-05-24 04:43:50|9162.63|9042.63|9162.67|9042.67|9162.85|9042.85|9162.47|9042.47|7
1653367440000|2022-05-24 04:44:00|9162.72|9042.72|9163.61|9043.61|9163.94|9043.94|9162.72|9042.72|10
1653367450000|2022-05-24 04:44:10|9164.05|9044.05|9164.48|9044.48|9164.48|9044.48|9164.04|9044.04|6
1653367460000|2022-05-24 04:44:20|9164.46|9044.46|9164.45|9044.45|9164.54|9044.54|9164.43|9044.43|10
1653367470000|2022-05-24 04:44:30|9164.39|9044.39|9164.53|9044.53|9164.65|9044.65|9164.28|9044.28|10
1653367480000|2022-05-24 04:44:40|9164.35|9044.35|9164.46|9044.46|9164.51|9044.51|9164.3|9044.3|8
1653367490000|2022-05-24 04:44:50|9164.37|9044.37|9164.31|9044.31|9164.37|9044.37|9164.11|9044.11|7
1653367500000|2022-05-24 04:45:00|9164.21|9044.21|9164.4|9044.4|9164.4|9044.4|9164.07|9044.07|10
1653367510000|2022-05-24 04:45:10|9164.33|9044.33|9164.24|9044.24|9165.64|9045.64|9164.24|9044.24|10
1653367520000|2022-05-24 04:45:20|9164.04|9044.04|9162.39|9042.39|9164.06|9044.06|9162.39|9042.39|10
1653367530000|2022-05-24 04:45:30|9162.64|9042.64|9164.24|9044.24|9164.24|9044.24|9162.64|9042.64|10
1653367540000|2022-05-24 04:45:40|9164.35|9044.35|9164.18|9044.18|9164.37|9044.37|9164.01|9044.01|10
1653367550000|2022-05-24 04:45:50|9163.63|9043.63|9163.82|9043.82|9164.54|9044.54|9163.63|9043.63|10
1653367560000|2022-05-24 04:46:00|9163.78|9043.78|9161.72|9041.72|9163.78|9043.78|9161.72|9041.72|10
1653367570000|2022-05-24 04:46:10|9162.1|9042.1|9160.76|9040.76|9162.1|9042.1|9160.76|9040.76|10
1653367580000|2022-05-24 04:46:20|9160.58|9040.58|9161.38|9041.38|9161.51|9041.51|9160.58|9040.58|10
1653367590000|2022-05-24 04:46:30|9161.32|9041.32|9160.46|9040.46|9161.32|9041.32|9160.44|9040.44|10
1653367600000|2022-05-24 04:46:40|9160.66|9040.66|9160.78|9040.78|9160.82|9040.82|9160.64|9040.64|8
1653367610000|2022-05-24 04:46:50|9160.98|9040.98|9160.69|9040.69|9161.05|9041.05|9160.69|9040.69|9
1653367620000|2022-05-24 04:47:00|9160.48|9040.48|9161.11|9041.11|9161.11|9041.11|9160.48|9040.48|8
1653367630000|2022-05-24 04:47:10|9161.33|9041.33|9161.52|9041.52|9161.65|9041.65|9161.33|9041.33|6
1653367640000|2022-05-24 04:47:20|9161.64|9041.64|9161.71|9041.71|9161.72|9041.72|9161.63|9041.63|9
1653367650000|2022-05-24 04:47:30|9161.74|9041.74|9161.59|9041.59|9161.85|9041.85|9161.59|9041.59|10
1653367660000|2022-05-24 04:47:40|9161.55|9041.55|9162.18|9042.18|9162.18|9042.18|9161.55|9041.55|8
1653367670000|2022-05-24 04:47:50|9162.14|9042.14|9162.32|9042.32|9162.32|9042.32|9162.09|9042.09|9
1653367680000|2022-05-24 04:48:00|9162.31|9042.31|9162.63|9042.63|9162.63|9042.63|9161.93|9041.93|10
1653367690000|2022-05-24 04:48:10|9162.57|9042.57|9162.94|9042.94|9162.94|9042.94|9162.5|9042.5|8
1653367700000|2022-05-24 04:48:20|9162.61|9042.61|9161.52|9041.52|9162.62|9042.62|9161.52|9041.52|8
1653367710000|2022-05-24 04:48:30|9161.76|9041.76|9160.48|9040.48|9161.76|9041.76|9160.01|9040.01|10
1653367720000|2022-05-24 04:48:40|9160.52|9040.52|9160.71|9040.71|9160.71|9040.71|9160.09|9040.09|9
1653367730000|2022-05-24 04:48:50|9160.6|9040.6|9159.88|9039.88|9160.68|9040.68|9159.88|9039.88|8
1653367740000|2022-05-24 04:49:00|9159.83|9039.83|9160.09|9040.09|9160.27|9040.27|9159.8|9039.8|10
1653367750000|2022-05-24 04:49:10|9160.29|9040.29|9160.67|9040.67|9160.75|9040.75|9160.2|9040.2|9
1653367760000|2022-05-24 04:49:20|9160.74|9040.74|9161.47|9041.47|9162.24|9042.24|9160.69|9040.69|10
1653367770000|2022-05-24 04:49:30|9161.31|9041.31|9161.93|9041.93|9161.97|9041.97|9161.19|9041.19|10
1653367780000|2022-05-24 04:49:40|9162.16|9042.16|9162.5|9042.5|9162.5|9042.5|9161.87|9041.87|9
1653367790000|2022-05-24 04:49:50|9162.79|9042.79|9162.97|9042.97|9163.1|9043.1|9162.66|9042.66|10
1653367800000|2022-05-24 04:50:00|9163.02|9043.02|9162.51|9042.51|9163.02|9043.02|9162.07|9042.07|9
1653367810000|2022-05-24 04:50:10|9163.19|9043.19|9162.53|9042.53|9163.19|9043.19|9162.51|9042.51|9
1653367820000|2022-05-24 04:50:20|9162.52|9042.52|9161.79|9041.79|9162.52|9042.52|9161.79|9041.79|9
1653367830000|2022-05-24 04:50:30|9161.78|9041.78|9161.61|9041.61|9161.78|9041.78|9161.55|9041.55|8
1653367840000|2022-05-24 04:50:40|9161.59|9041.59|9160.92|9040.92|9161.76|9041.76|9160.92|9040.92|9
1653367850000|2022-05-24 04:50:50|9161.61|9041.61|9159.02|9039.02|9161.61|9041.61|9159.02|9039.02|9
1653367860000|2022-05-24 04:51:00|9158.91|9038.91|9158.71|9038.71|9159.44|9039.44|9158.66|9038.66|10
1653367870000|2022-05-24 04:51:10|9158.75|9038.75|9158.58|9038.58|9158.95|9038.95|9158.57|9038.57|10
1653367880000|2022-05-24 04:51:20|9158.52|9038.52|9157.85|9037.85|9158.55|9038.55|9157.23|9037.23|9
1653367890000|2022-05-24 04:51:30|9157.7|9037.7|9157.35|9037.35|9157.7|9037.7|9157.35|9037.35|8
1653367900000|2022-05-24 04:51:40|9157.23|9037.23|9156.46|9036.46|9157.28|9037.28|9156.45|9036.45|7
1653367910000|2022-05-24 04:51:50|9156.43|9036.43|9156.48|9036.48|9156.51|9036.51|9156.23|9036.23|7
1653367920000|2022-05-24 04:52:00|9156.39|9036.39|9156.41|9036.41|9156.72|9036.72|9156.39|9036.39|5
1653367930000|2022-05-24 04:52:10|9156.38|9036.38|9155.65|9035.65|9156.45|9036.45|9155.65|9035.65|9
1653367940000|2022-05-24 04:52:20|9155.69|9035.69|9155.55|9035.55|9155.75|9035.75|9155.4|9035.4|9
1653367950000|2022-05-24 04:52:30|9155.52|9035.52|9155|9035|9155.53|9035.53|9155|9035|9
1653367960000|2022-05-24 04:52:40|9154.79|9034.79|9154.97|9034.97|9154.98|9034.98|9154.79|9034.79|9
1653367970000|2022-05-24 04:52:50|9154.94|9034.94|9153.6|9033.6|9154.94|9034.94|9153.6|9033.6|8
1653367980000|2022-05-24 04:53:00|9153.4|9033.4|9152.87|9032.87|9153.4|9033.4|9152.79|9032.79|7
1653367990000|2022-05-24 04:53:10|9153.35|9033.35|9151.43|9031.43|9153.35|9033.35|9151.43|9031.43|8
1653368000000|2022-05-24 04:53:20|9151.52|9031.52|9151.47|9031.47|9151.62|9031.62|9150.69|9030.69|7
1653368010000|2022-05-24 04:53:30|9151.58|9031.58|9151.41|9031.41|9151.64|9031.64|9151.39|9031.39|8
1653368020000|2022-05-24 04:53:40|9151.37|9031.37|9151.11|9031.11|9151.44|9031.44|9151|9031|10
1653368030000|2022-05-24 04:53:50|9151.08|9031.08|9151.22|9031.22|9151.37|9031.37|9151.05|9031.05|8
1653368040000|2022-05-24 04:54:00|9151.14|9031.14|9151.03|9031.03|9151.26|9031.26|9151.03|9031.03|10
1653368050000|2022-05-24 04:54:10|9151.14|9031.14|9151.12|9031.12|9151.14|9031.14|9151.04|9031.04|9
1653368060000|2022-05-24 04:54:20|9151.05|9031.05|9151.11|9031.11|9151.11|9031.11|9150.99|9030.99|7
1653368070000|2022-05-24 04:54:30|9151.12|9031.12|9151.14|9031.14|9151.14|9031.14|9151.05|9031.05|5
1653368080000|2022-05-24 04:54:40|9151.13|9031.13|9151.2|9031.2|9151.2|9031.2|9151.1|9031.1|5
1653368090000|2022-05-24 04:54:50|9151.1|9031.1|9151.03|9031.03|9151.15|9031.15|9151|9031|9
1653368100000|2022-05-24 04:55:00|9151.1|9031.1|9150.42|9030.42|9151.1|9031.1|9150.42|9030.42|9
1653368110000|2022-05-24 04:55:10|9150.3|9030.3|9150.15|9030.15|9150.59|9030.59|9150.15|9030.15|9
1653368120000|2022-05-24 04:55:20|9150.01|9030.01|9149.18|9029.18|9150.01|9030.01|9149.18|9029.18|7
1653368130000|2022-05-24 04:55:30|9148.93|9028.93|9148.78|9028.78|9149.04|9029.04|9148.78|9028.78|7
1653368140000|2022-05-24 04:55:40|9148.79|9028.79|9146.24|9026.24|9148.79|9028.79|9146.24|9026.24|8
1653368150000|2022-05-24 04:55:50|9146.18|9026.18|9145.99|9025.99|9146.25|9026.25|9145.99|9025.99|7
1653368160000|2022-05-24 04:56:00|9145.95|9025.95|9145.99|9025.99|9146.13|9026.13|9145.83|9025.83|7
1653368170000|2022-05-24 04:56:10|9145.86|9025.86|9145.97|9025.97|9146.07|9026.07|9145.68|9025.68|8
1653368180000|2022-05-24 04:56:20|9145.96|9025.96|9145.86|9025.86|9145.96|9025.96|9145.61|9025.61|10
1653368190000|2022-05-24 04:56:30|9145.87|9025.87|9145.85|9025.85|9145.87|9025.87|9145.69|9025.69|7
1653368200000|2022-05-24 04:56:40|9146.02|9026.02|9146.07|9026.07|9146.13|9026.13|9146.02|9026.02|6
1653368210000|2022-05-24 04:56:50|9146.2|9026.2|9145.99|9025.99|9146.2|9026.2|9145.92|9025.92|9
1653368220000|2022-05-24 04:57:00|9146.07|9026.07|9146.26|9026.26|9146.35|9026.35|9146.05|9026.05|9
1653368230000|2022-05-24 04:57:10|9146.31|9026.31|9145.66|9025.66|9146.4|9026.4|9145.57|9025.57|9
1653368240000|2022-05-24 04:57:20|9145.6|9025.6|9145.6|9025.6|9145.81|9025.81|9145.59|9025.59|9
1653368250000|2022-05-24 04:57:30|9145.66|9025.66|9143.84|9023.84|9145.73|9025.73|9143.84|9023.84|10
1653368260000|2022-05-24 04:57:40|9143.76|9023.76|9143.08|9023.08|9143.79|9023.79|9143.08|9023.08|10
1653368270000|2022-05-24 04:57:50|9142.93|9022.93|9141.6|9021.6|9142.93|9022.93|9141.6|9021.6|10
1653368280000|2022-05-24 04:58:00|9141.47|9021.47|9141.11|9021.11|9141.5|9021.5|9141.04|9021.04|6
1653368290000|2022-05-24 04:58:10|9141.02|9021.02|9141.03|9021.03|9141.09|9021.09|9140.91|9020.91|9
1653368300000|2022-05-24 04:58:20|9141.02|9021.02|9140.76|9020.76|9141.23|9021.23|9140.76|9020.76|10
1653368310000|2022-05-24 04:58:30|9140.78|9020.78|9140.81|9020.81|9140.81|9020.81|9140.52|9020.52|6
1653368320000|2022-05-24 04:58:40|9140.82|9020.82|9140.36|9020.36|9140.85|9020.85|9140.36|9020.36|7
1653368330000|2022-05-24 04:58:50|9140.33|9020.33|9140.11|9020.11|9140.33|9020.33|9140.04|9020.04|8
1653368340000|2022-05-24 04:59:00|9140.1|9020.1|9140.04|9020.04|9140.1|9020.1|9140.04|9020.04|3
1653368350000|2022-05-24 04:59:10|9140.1|9020.1|9139.51|9019.51|9140.1|9020.1|9139.51|9019.51|10
1653368360000|2022-05-24 04:59:20|9139.53|9019.53|9140.54|9020.54|9140.54|9020.54|9139.49|9019.49|10
1653368370000|2022-05-24 04:59:30|9140.55|9020.55|9139.64|9019.64|9140.58|9020.58|9139.62|9019.62|10
1653368380000|2022-05-24 04:59:40|9138.92|9018.92|9136.43|9016.43|9138.92|9018.92|9136.43|9016.43|10
1653368390000|2022-05-24 04:59:50|9136.33|9016.33|9135.44|9015.44|9136.33|9016.33|9135.44|9015.44|9
1653368400000|2022-05-24 05:00:00|9135.07|9015.07|9136.2|9016.2|9136.41|9016.41|9135.07|9015.07|10
1653368410000|2022-05-24 05:00:10|9136.17|9016.17|9136.2|9016.2|9136.64|9016.64|9136.17|9016.17|10
1653368420000|2022-05-24 05:00:20|9136.21|9016.21|9136.49|9016.49|9136.49|9016.49|9136.21|9016.21|9
1653368430000|2022-05-24 05:00:30|9136.67|9016.67|9136.98|9016.98|9136.98|9016.98|9136.66|9016.66|10
1653368440000|2022-05-24 05:00:40|9137.02|9017.02|9137.66|9017.66|9137.71|9017.71|9137.02|9017.02|10
1653368450000|2022-05-24 05:00:50|9137.71|9017.71|9137.55|9017.55|9137.83|9017.83|9137.52|9017.52|10
1653368460000|2022-05-24 05:01:00|9137.6|9017.6|9135.91|9015.91|9137.66|9017.66|9135.91|9015.91|9
1653368470000|2022-05-24 05:01:10|9135.6|9015.6|9133.83|9013.83|9135.6|9015.6|9133.8|9013.8|9
1653368480000|2022-05-24 05:01:20|9133.46|9013.46|9131.88|9011.88|9133.46|9013.46|9131.88|9011.88|8
1653368490000|2022-05-24 05:01:30|9131.8|9011.8|9131.5|9011.5|9132.07|9012.07|9131.49|9011.49|10
1653368500000|2022-05-24 05:01:40|9130.19|9010.19|9126.25|9006.25|9130.19|9010.19|9126.25|9006.25|10
1653368510000|2022-05-24 05:01:50|9126.17|9006.17|9126.53|9006.53|9126.62|9006.62|9126.15|9006.15|9
1653368520000|2022-05-24 05:02:00|9126.57|9006.57|9126.08|9006.08|9126.57|9006.57|9125.99|9005.99|9
1653368530000|2022-05-24 05:02:10|9126.06|9006.06|9126.87|9006.87|9126.87|9006.87|9125.97|9005.97|9
1653368540000|2022-05-24 05:02:20|9127.27|9007.27|9130.07|9010.07|9130.07|9010.07|9127.27|9007.27|10
1653368550000|2022-05-24 05:02:30|9130.42|9010.42|9132.09|9012.09|9132.09|9012.09|9130.42|9010.42|10
1653368560000|2022-05-24 05:02:40|9132.2|9012.2|9133.25|9013.25|9133.25|9013.25|9132.2|9012.2|10
1653368570000|2022-05-24 05:02:50|9133.3|9013.3|9134.32|9014.32|9134.32|9014.32|9133.3|9013.3|7
1653368580000|2022-05-24 05:03:00|9134.49|9014.49|9136.55|9016.55|9136.55|9016.55|9134.49|9014.49|10
1653368590000|2022-05-24 05:03:10|9136.66|9016.66|9136.9|9016.9|9136.98|9016.98|9136.66|9016.66|8
1653368600000|2022-05-24 05:03:20|9136.85|9016.85|9136.19|9016.19|9136.85|9016.85|9136.02|9016.02|10
1653368610000|2022-05-24 05:03:30|9136.24|9016.24|9137.34|9017.34|9137.34|9017.34|9136.24|9016.24|8
1653368620000|2022-05-24 05:03:40|9137.2|9017.2|9137.64|9017.64|9137.65|9017.65|9137.19|9017.19|9
1653368630000|2022-05-24 05:03:50|9137.65|9017.65|9137.65|9017.65|9137.83|9017.83|9137.65|9017.65|8
1653368640000|2022-05-24 05:04:00|9137.62|9017.62|9136.62|9016.62|9137.62|9017.62|9136.62|9016.62|10
1653368650000|2022-05-24 05:04:10|9137.14|9017.14|9138.13|9018.13|9138.13|9018.13|9136.86|9016.86|8
1653368660000|2022-05-24 05:04:20|9138.26|9018.26|9139.01|9019.01|9139.06|9019.06|9138.26|9018.26|10
1653368670000|2022-05-24 05:04:30|9139|9019|9139.9|9019.9|9139.91|9019.91|9139|9019|10
1653368680000|2022-05-24 05:04:40|9139.77|9019.77|9140.08|9020.08|9140.18|9020.18|9139.77|9019.77|9
1653368690000|2022-05-24 05:04:50|9140.09|9020.09|9140.3|9020.3|9140.3|9020.3|9140.09|9020.09|8
1653368700000|2022-05-24 05:05:00|9140.31|9020.31|9140.44|9020.44|9140.44|9020.44|9140.04|9020.04|8
1653368710000|2022-05-24 05:05:10|9141.11|9021.11|9142.14|9022.14|9142.15|9022.15|9141.11|9021.11|6
1653368720000|2022-05-24 05:05:20|9142.18|9022.18|9141.65|9021.65|9142.18|9022.18|9141.65|9021.65|7
1653368730000|2022-05-24 05:05:30|9141.86|9021.86|9143.89|9023.89|9143.9|9023.9|9141.85|9021.85|10
1653368740000|2022-05-24 05:05:40|9144.07|9024.07|9145.07|9025.07|9145.07|9025.07|9143.99|9023.99|9
1653368750000|2022-05-24 05:05:50|9145.04|9025.04|9146.14|9026.14|9146.2|9026.2|9144.96|9024.96|10
1653368760000|2022-05-24 05:06:00|9146.2|9026.2|9146.11|9026.11|9146.49|9026.49|9146.05|9026.05|6
1653368770000|2022-05-24 05:06:10|9146.29|9026.29|9146.14|9026.14|9146.3|9026.3|9146.14|9026.14|6
1653368780000|2022-05-24 05:06:20|9146.33|9026.33|9146.58|9026.58|9146.59|9026.59|9146.22|9026.22|10
1653368790000|2022-05-24 05:06:30|9146.62|9026.62|9147|9027|9147|9027|9146.53|9026.53|8
1653368800000|2022-05-24 05:06:40|9147.04|9027.04|9148.36|9028.36|9148.36|9028.36|9147.04|9027.04|7
1653368810000|2022-05-24 05:06:50|9148.31|9028.31|9148.23|9028.23|9148.4|9028.4|9148.22|9028.22|7
1653368820000|2022-05-24 05:07:00|9148.18|9028.18|9148.21|9028.21|9148.47|9028.47|9148.18|9028.18|9
1653368830000|2022-05-24 05:07:10|9148.2|9028.2|9148.23|9028.23|9148.27|9028.27|9148.1|9028.1|9
1653368840000|2022-05-24 05:07:20|9148.27|9028.27|9148.2|9028.2|9148.34|9028.34|9148.2|9028.2|8
1653368850000|2022-05-24 05:07:30|9148.53|9028.53|9148.9|9028.9|9148.9|9028.9|9148.53|9028.53|8
1653368860000|2022-05-24 05:07:40|9148.99|9028.99|9149.47|9029.47|9149.51|9029.51|9148.99|9028.99|4
1653368870000|2022-05-24 05:07:50|9149.48|9029.48|9149.4|9029.4|9149.55|9029.55|9149.4|9029.4|7
1653368880000|2022-05-24 05:08:00|9149.44|9029.44|9148.8|9028.8|9149.48|9029.48|9148.76|9028.76|10
1653368890000|2022-05-24 05:08:10|9148.6|9028.6|9148.56|9028.56|9148.6|9028.6|9148.33|9028.33|9
1653368900000|2022-05-24 05:08:20|9148.61|9028.61|9148.96|9028.96|9148.96|9028.96|9148.61|9028.61|7
1653368910000|2022-05-24 05:08:30|9149.09|9029.09|9149.31|9029.31|9149.44|9029.44|9149.09|9029.09|9
1653368920000|2022-05-24 05:08:40|9149.38|9029.38|9150.65|9030.65|9150.65|9030.65|9149.38|9029.38|9
1653368930000|2022-05-24 05:08:50|9150.84|9030.84|9152.56|9032.56|9152.56|9032.56|9150.84|9030.84|10
1653368940000|2022-05-24 05:09:00|9152.95|9032.95|9152.81|9032.81|9153.49|9033.49|9152.81|9032.81|10
1653368950000|2022-05-24 05:09:10|9152.71|9032.71|9152|9032|9152.75|9032.75|9152|9032|10
1653368960000|2022-05-24 05:09:20|9152.04|9032.04|9153.35|9033.35|9153.35|9033.35|9152.04|9032.04|10
1653368970000|2022-05-24 05:09:30|9153.47|9033.47|9153.8|9033.8|9153.86|9033.86|9153.47|9033.47|9
1653368980000|2022-05-24 05:09:40|9153.81|9033.81|9154.28|9034.28|9154.28|9034.28|9153.81|9033.81|7
1653368990000|2022-05-24 05:09:50|9154.55|9034.55|9154.51|9034.51|9154.55|9034.55|9154.47|9034.47|5
1653369000000|2022-05-24 05:10:00|9154.47|9034.47|9154.15|9034.15|9154.48|9034.48|9154.15|9034.15|8
1653369010000|2022-05-24 05:10:10|9154.2|9034.2|9153.85|9033.85|9154.2|9034.2|9153.75|9033.75|9
1653369020000|2022-05-24 05:10:20|9153.81|9033.81|9154.37|9034.37|9154.37|9034.37|9153.81|9033.81|10
1653369030000|2022-05-24 05:10:30|9154.41|9034.41|9155.09|9035.09|9155.09|9035.09|9154.4|9034.4|9
1653369040000|2022-05-24 05:10:40|9155.1|9035.1|9154.56|9034.56|9155.1|9035.1|9154.54|9034.54|8
1653369050000|2022-05-24 05:10:50|9154.67|9034.67|9154.07|9034.07|9154.67|9034.67|9154.07|9034.07|8
1653369060000|2022-05-24 05:11:00|9154.16|9034.16|9152.9|9032.9|9154.31|9034.31|9152.9|9032.9|8
1653369070000|2022-05-24 05:11:10|9152.92|9032.92|9151.37|9031.37|9152.94|9032.94|9151.21|9031.21|9
1653369080000|2022-05-24 05:11:20|9151.17|9031.17|9149.86|9029.86|9151.17|9031.17|9149.64|9029.64|6
1653369090000|2022-05-24 05:11:30|9149.89|9029.89|9149.85|9029.85|9149.89|9029.89|9149.8|9029.8|8
1653369100000|2022-05-24 05:11:40|9149.84|9029.84|9149.65|9029.65|9150.27|9030.27|9149.56|9029.56|7
1653369110000|2022-05-24 05:11:50|9149.48|9029.48|9148.94|9028.94|9149.48|9029.48|9148.94|9028.94|9
1653369120000|2022-05-24 05:12:00|9148.97|9028.97|9149.27|9029.27|9149.47|9029.47|9148.97|9028.97|8
1653369130000|2022-05-24 05:12:10|9149.23|9029.23|9146.88|9026.88|9149.23|9029.23|9146.83|9026.83|7
1653369140000|2022-05-24 05:12:20|9146.98|9026.98|9146.07|9026.07|9146.98|9026.98|9146.07|9026.07|8
1653369150000|2022-05-24 05:12:30|9145.89|9025.89|9146.02|9026.02|9146.06|9026.06|9145.78|9025.78|9
1653369160000|2022-05-24 05:12:40|9145.99|9025.99|9145.31|9025.31|9145.99|9025.99|9145.31|9025.31|8
1653369170000|2022-05-24 05:12:50|9145.33|9025.33|9144.99|9024.99|9145.36|9025.36|9144.99|9024.99|9
1653369180000|2022-05-24 05:13:00|9144.67|9024.67|9142.71|9022.71|9144.67|9024.67|9142.68|9022.68|7
1653369190000|2022-05-24 05:13:10|9142.68|9022.68|9143.13|9023.13|9143.13|9023.13|9142.58|9022.58|7
1653369200000|2022-05-24 05:13:20|9142.96|9022.96|9142.95|9022.95|9142.99|9022.99|9142.88|9022.88|7
1653369210000|2022-05-24 05:13:30|9142.98|9022.98|9143.8|9023.8|9143.8|9023.8|9142.98|9022.98|9
1653369220000|2022-05-24 05:13:40|9144.08|9024.08|9144.56|9024.56|9144.7|9024.7|9144.01|9024.01|10
1653369230000|2022-05-24 05:13:50|9144.61|9024.61|9145.12|9025.12|9145.58|9025.58|9144.57|9024.57|9
1653369240000|2022-05-24 05:14:00|9145.09|9025.09|9145.19|9025.19|9145.19|9025.19|9144.99|9024.99|7
1653369250000|2022-05-24 05:14:10|9145.22|9025.22|9146.24|9026.24|9146.24|9026.24|9145.17|9025.17|8
1653369260000|2022-05-24 05:14:20|9146.26|9026.26|9146.77|9026.77|9146.79|9026.79|9146.11|9026.11|8
1653369270000|2022-05-24 05:14:30|9146.76|9026.76|9146.22|9026.22|9146.79|9026.79|9146.14|9026.14|10
1653369280000|2022-05-24 05:14:40|9146.3|9026.3|9146.19|9026.19|9146.3|9026.3|9146.19|9026.19|7
1653369290000|2022-05-24 05:14:50|9146.38|9026.38|9146.39|9026.39|9146.75|9026.75|9146.38|9026.38|7
1653369300000|2022-05-24 05:15:00|9146.23|9026.23|9145.9|9025.9|9146.23|9026.23|9145.33|9025.33|10
1653369310000|2022-05-24 05:15:10|9145.19|9025.19|9144.17|9024.17|9145.19|9025.19|9144.17|9024.17|10
1653369320000|2022-05-24 05:15:20|9144.08|9024.08|9143.87|9023.87|9144.08|9024.08|9143.87|9023.87|8
1653369330000|2022-05-24 05:15:30|9143.71|9023.71|9142.38|9022.38|9143.71|9023.71|9142.38|9022.38|8
1653369340000|2022-05-24 05:15:40|9142.3|9022.3|9142.06|9022.06|9142.73|9022.73|9142.04|9022.04|7
1653369350000|2022-05-24 05:15:50|9142.11|9022.11|9142.52|9022.52|9142.73|9022.73|9142.11|9022.11|9
1653369360000|2022-05-24 05:16:00|9142.53|9022.53|9143.24|9023.24|9143.24|9023.24|9142.53|9022.53|9
1653369370000|2022-05-24 05:16:10|9143.18|9023.18|9144.31|9024.31|9144.31|9024.31|9143.18|9023.18|8
1653369380000|2022-05-24 05:16:20|9144.38|9024.38|9145.38|9025.38|9145.4|9025.4|9144.38|9024.38|8
1653369390000|2022-05-24 05:16:30|9145.85|9025.85|9146.63|9026.63|9146.63|9026.63|9145.84|9025.84|9
1653369400000|2022-05-24 05:16:40|9146.68|9026.68|9147.36|9027.36|9147.42|9027.42|9146.68|9026.68|10
1653369410000|2022-05-24 05:16:50|9147.38|9027.38|9148.05|9028.05|9148.05|9028.05|9147.38|9027.38|9
1653369420000|2022-05-24 05:17:00|9148.1|9028.1|9148.41|9028.41|9148.47|9028.47|9148.1|9028.1|7
1653369430000|2022-05-24 05:17:10|9148.35|9028.35|9149.81|9029.81|9149.82|9029.82|9148.34|9028.34|9
1653369440000|2022-05-24 05:17:20|9149.84|9029.84|9150.01|9030.01|9150.1|9030.1|9149.84|9029.84|9
1653369450000|2022-05-24 05:17:30|9150.12|9030.12|9151.52|9031.52|9151.52|9031.52|9150.1|9030.1|8
1653369460000|2022-05-24 05:17:40|9151.79|9031.79|9152.16|9032.16|9152.16|9032.16|9151.79|9031.79|8
1653369470000|2022-05-24 05:17:50|9152.29|9032.29|9152.36|9032.36|9152.39|9032.39|9152.2|9032.2|7
1653369480000|2022-05-24 05:18:00|9152.81|9032.81|9153.48|9033.48|9153.52|9033.52|9152.27|9032.27|9
1653369490000|2022-05-24 05:18:10|9153.49|9033.49|9153.85|9033.85|9153.85|9033.85|9153.25|9033.25|7
1653369500000|2022-05-24 05:18:20|9154.21|9034.21|9155.5|9035.5|9155.5|9035.5|9154.21|9034.21|10
1653369510000|2022-05-24 05:18:30|9155.48|9035.48|9154.6|9034.6|9155.49|9035.49|9154.54|9034.54|8
1653369520000|2022-05-24 05:18:40|9154.69|9034.69|9156.69|9036.69|9156.82|9036.82|9154.69|9034.69|8
1653369530000|2022-05-24 05:18:50|9156.52|9036.52|9156.5|9036.5|9156.58|9036.58|9156.47|9036.47|5
1653369540000|2022-05-24 05:19:00|9156.56|9036.56|9155.15|9035.15|9156.56|9036.56|9155.15|9035.15|10
1653369550000|2022-05-24 05:19:10|9155.27|9035.27|9155.46|9035.46|9155.47|9035.47|9154.96|9034.96|9
1653369560000|2022-05-24 05:19:20|9155.33|9035.33|9155|9035|9155.35|9035.35|9154.85|9034.85|8
1653369570000|2022-05-24 05:19:30|9154.92|9034.92|9155.58|9035.58|9155.58|9035.58|9154.92|9034.92|9
1653369580000|2022-05-24 05:19:40|9155.48|9035.48|9155.42|9035.42|9155.58|9035.58|9155.42|9035.42|6
1653369590000|2022-05-24 05:19:50|9155.44|9035.44|9155.3|9035.3|9155.49|9035.49|9155.28|9035.28|8
1653369600000|2022-05-24 05:20:00|9155.2|9035.2|9155.56|9035.56|9156.04|9036.04|9155.18|9035.18|8
1653369610000|2022-05-24 05:20:10|9155.51|9035.51|9155.52|9035.52|9155.58|9035.58|9155.51|9035.51|7
1653369620000|2022-05-24 05:20:20|9155.51|9035.51|9155.24|9035.24|9155.56|9035.56|9155.24|9035.24|5
1653369630000|2022-05-24 05:20:30|9155.08|9035.08|9155.16|9035.16|9155.5|9035.5|9155.08|9035.08|8
1653369640000|2022-05-24 05:20:40|9155.24|9035.24|9155.1|9035.1|9155.28|9035.28|9155.1|9035.1|7
1653369650000|2022-05-24 05:20:50|9155.11|9035.11|9155.53|9035.53|9155.53|9035.53|9155.11|9035.11|7
1653369660000|2022-05-24 05:21:00|9155.54|9035.54|9155.26|9035.26|9155.55|9035.55|9155.2|9035.2|9
1653369670000|2022-05-24 05:21:10|9155.28|9035.28|9155.19|9035.19|9155.28|9035.28|9154.97|9034.97|6
1653369680000|2022-05-24 05:21:20|9155.16|9035.16|9155.19|9035.19|9155.22|9035.22|9155.08|9035.08|6
1653369690000|2022-05-24 05:21:30|9155.13|9035.13|9155.13|9035.13|9155.21|9035.21|9155.13|9035.13|5
1653369700000|2022-05-24 05:21:40|9154.93|9034.93|9155.48|9035.48|9155.48|9035.48|9154.77|9034.77|6
1653369710000|2022-05-24 05:21:50|9155.44|9035.44|9156.08|9036.08|9156.08|9036.08|9155.44|9035.44|9
1653369720000|2022-05-24 05:22:00|9156.39|9036.39|9155.99|9035.99|9156.47|9036.47|9155.91|9035.91|9
1653369730000|2022-05-24 05:22:10|9156.12|9036.12|9155.66|9035.66|9156.13|9036.13|9155.66|9035.66|8
1653369740000|2022-05-24 05:22:20|9155.65|9035.65|9155.91|9035.91|9155.91|9035.91|9155.65|9035.65|4
1653369750000|2022-05-24 05:22:30|9155.89|9035.89|9156.37|9036.37|9156.37|9036.37|9155.83|9035.83|7
1653369760000|2022-05-24 05:22:40|9156.38|9036.38|9156.92|9036.92|9156.92|9036.92|9155.76|9035.76|10
1653369770000|2022-05-24 05:22:50|9156.96|9036.96|9156.29|9036.29|9156.97|9036.97|9156.18|9036.18|10
1653369780000|2022-05-24 05:23:00|9156.42|9036.42|9155.85|9035.85|9156.42|9036.42|9155.75|9035.75|10
1653369790000|2022-05-24 05:23:10|9155.91|9035.91|9156.21|9036.21|9156.21|9036.21|9155.89|9035.89|7
1653369800000|2022-05-24 05:23:20|9156.16|9036.16|9154.9|9034.9|9156.16|9036.16|9154.9|9034.9|7
1653369810000|2022-05-24 05:23:30|9154.86|9034.86|9154.99|9034.99|9154.99|9034.99|9154.59|9034.59|8
1653369820000|2022-05-24 05:23:40|9154.9|9034.9|9154.95|9034.95|9155.06|9035.06|9154.48|9034.48|8
1653369830000|2022-05-24 05:23:50|9155.06|9035.06|9155.53|9035.53|9155.53|9035.53|9155.05|9035.05|10
1653369840000|2022-05-24 05:24:00|9155.64|9035.64|9157.52|9037.52|9157.53|9037.53|9155.35|9035.35|8
1653369850000|2022-05-24 05:24:10|9158.06|9038.06|9158.72|9038.72|9159.21|9039.21|9158.06|9038.06|10
1653369860000|2022-05-24 05:24:20|9158.7|9038.7|9159.02|9039.02|9159.02|9039.02|9158.58|9038.58|8
1653369870000|2022-05-24 05:24:30|9158.84|9038.84|9156.63|9036.63|9158.84|9038.84|9156.63|9036.63|9
1653369880000|2022-05-24 05:24:40|9156.27|9036.27|9155.86|9035.86|9156.27|9036.27|9155.79|9035.79|8
1653369890000|2022-05-24 05:24:50|9155.87|9035.87|9155.68|9035.68|9156.04|9036.04|9155.68|9035.68|9
1653369900000|2022-05-24 05:25:00|9155.64|9035.64|9155.03|9035.03|9155.64|9035.64|9154.96|9034.96|8
1653369910000|2022-05-24 05:25:10|9154.94|9034.94|9154.71|9034.71|9154.94|9034.94|9154.32|9034.32|10
1653369920000|2022-05-24 05:25:20|9154.55|9034.55|9154.66|9034.66|9154.66|9034.66|9154.54|9034.54|6
1653369930000|2022-05-24 05:25:30|9154.88|9034.88|9155.2|9035.2|9155.2|9035.2|9154.65|9034.65|8
1653369940000|2022-05-24 05:25:40|9155.27|9035.27|9155.2|9035.2|9155.27|9035.27|9155.14|9035.14|6
1653369950000|2022-05-24 05:25:50|9155.36|9035.36|9156.32|9036.32|9156.32|9036.32|9155.18|9035.18|8
1653369960000|2022-05-24 05:26:00|9156.48|9036.48|9156.55|9036.55|9156.55|9036.55|9156.31|9036.31|7
1653369970000|2022-05-24 05:26:10|9156.57|9036.57|9156.8|9036.8|9156.88|9036.88|9156.57|9036.57|7
1653369980000|2022-05-24 05:26:20|9156.79|9036.79|9156.47|9036.47|9156.91|9036.91|9155.28|9035.28|10
1653369990000|2022-05-24 05:26:30|9156.53|9036.53|9156.41|9036.41|9156.58|9036.58|9156.41|9036.41|6
1653370000000|2022-05-24 05:26:40|9156.48|9036.48|9156.41|9036.41|9156.48|9036.48|9156.29|9036.29|6
1653370010000|2022-05-24 05:26:50|9156.54|9036.54|9156.44|9036.44|9156.6|9036.6|9156.38|9036.38|8
1653370020000|2022-05-24 05:27:00|9156.49|9036.49|9155.3|9035.3|9156.49|9036.49|9155.2|9035.2|8
1653370030000|2022-05-24 05:27:10|9155.33|9035.33|9157.44|9037.44|9157.45|9037.45|9155.33|9035.33|7
1653370040000|2022-05-24 05:27:20|9157.33|9037.33|9158|9038|9158|9038|9157.33|9037.33|9
1653370050000|2022-05-24 05:27:30|9157.94|9037.94|9158.61|9038.61|9158.61|9038.61|9157.94|9037.94|7
1653370060000|2022-05-24 05:27:40|9158.67|9038.67|9159.18|9039.18|9159.18|9039.18|9158.48|9038.48|10
1653370070000|2022-05-24 05:27:50|9159.31|9039.31|9159.89|9039.89|9159.89|9039.89|9159.31|9039.31|9
1653370080000|2022-05-24 05:28:00|9159.93|9039.93|9158.48|9038.48|9159.95|9039.95|9158.48|9038.48|9
1653370090000|2022-05-24 05:28:10|9158.43|9038.43|9158.88|9038.88|9158.88|9038.88|9158.43|9038.43|9
1653370100000|2022-05-24 05:28:20|9158.71|9038.71|9158.75|9038.75|9158.75|9038.75|9158.57|9038.57|7
1653370110000|2022-05-24 05:28:30|9158.81|9038.81|9158.85|9038.85|9159.19|9039.19|9158.81|9038.81|8
1653370120000|2022-05-24 05:28:40|9158.84|9038.84|9160.35|9040.35|9160.35|9040.35|9158.84|9038.84|8
1653370130000|2022-05-24 05:28:50|9160.36|9040.36|9160.52|9040.52|9160.62|9040.62|9160.36|9040.36|9
1653370140000|2022-05-24 05:29:00|9160.4|9040.4|9160.33|9040.33|9160.58|9040.58|9160.19|9040.19|8
1653370150000|2022-05-24 05:29:10|9160.32|9040.32|9159.79|9039.79|9160.32|9040.32|9159.79|9039.79|7
1653370160000|2022-05-24 05:29:20|9159.88|9039.88|9158.59|9038.59|9159.88|9039.88|9158.56|9038.56|7
1653370170000|2022-05-24 05:29:30|9158.48|9038.48|9158.09|9038.09|9158.48|9038.48|9158.09|9038.09|5
1653370180000|2022-05-24 05:29:40|9158.04|9038.04|9157.51|9037.51|9158.04|9038.04|9157.51|9037.51|8
1653370190000|2022-05-24 05:29:50|9157.54|9037.54|9157.12|9037.12|9157.54|9037.54|9157.11|9037.11|9
1653370200000|2022-05-24 05:30:00|9157.16|9037.16|9156.93|9036.93|9157.24|9037.24|9156.82|9036.82|10
1653370210000|2022-05-24 05:30:10|9157.04|9037.04|9156.98|9036.98|9157.05|9037.05|9156.96|9036.96|5
1653370220000|2022-05-24 05:30:20|9156.97|9036.97|9156.5|9036.5|9157.33|9037.33|9156.4|9036.4|6
1653370230000|2022-05-24 05:30:30|9156.66|9036.66|9158.06|9038.06|9158.06|9038.06|9156.54|9036.54|8
1653370240000|2022-05-24 05:30:40|9158.08|9038.08|9158.3|9038.3|9158.46|9038.46|9158.08|9038.08|9
1653370250000|2022-05-24 05:30:50|9158.37|9038.37|9158.67|9038.67|9158.74|9038.74|9158.37|9038.37|9
1653370260000|2022-05-24 05:31:00|9158.75|9038.75|9159.65|9039.65|9159.65|9039.65|9158.72|9038.72|10
1653370270000|2022-05-24 05:31:10|9159.62|9039.62|9159.33|9039.33|9159.62|9039.62|9159.33|9039.33|7
1653370280000|2022-05-24 05:31:20|9159.29|9039.29|9159.54|9039.54|9159.54|9039.54|9159.18|9039.18|9
1653370290000|2022-05-24 05:31:30|9159.53|9039.53|9159.91|9039.91|9160.05|9040.05|9159.42|9039.42|9
1653370300000|2022-05-24 05:31:40|9160.12|9040.12|9160.04|9040.04|9160.23|9040.23|9159.98|9039.98|7
1653370310000|2022-05-24 05:31:50|9159.99|9039.99|9160.27|9040.27|9160.32|9040.32|9159.92|9039.92|8
1653370320000|2022-05-24 05:32:00|9160.43|9040.43|9160.54|9040.54|9160.54|9040.54|9160.35|9040.35|9
1653370330000|2022-05-24 05:32:10|9161.01|9041.01|9161.64|9041.64|9161.72|9041.72|9160.95|9040.95|6
1653370340000|2022-05-24 05:32:20|9162.16|9042.16|9163.69|9043.69|9163.71|9043.71|9162.16|9042.16|10
1653370350000|2022-05-24 05:32:30|9163.66|9043.66|9163.52|9043.52|9163.73|9043.73|9163.31|9043.31|10
1653370360000|2022-05-24 05:32:40|9163.63|9043.63|9163.58|9043.58|9163.63|9043.63|9163.39|9043.39|6
1653370370000|2022-05-24 05:32:50|9163.56|9043.56|9162.8|9042.8|9163.56|9043.56|9162.8|9042.8|10
1653370380000|2022-05-24 05:33:00|9162.77|9042.77|9161.92|9041.92|9162.77|9042.77|9161.92|9041.92|9
1653370390000|2022-05-24 05:33:10|9161.19|9041.19|9161.89|9041.89|9161.89|9041.89|9161.13|9041.13|6
1653370400000|2022-05-24 05:33:20|9162.22|9042.22|9162.34|9042.34|9162.4|9042.4|9162.2|9042.2|4
1653370410000|2022-05-24 05:33:30|9162.32|9042.32|9162.14|9042.14|9162.32|9042.32|9162.07|9042.07|5
1653370420000|2022-05-24 05:33:40|9162.08|9042.08|9161.93|9041.93|9162.17|9042.17|9161.93|9041.93|7
1653370430000|2022-05-24 05:33:50|9161.86|9041.86|9161.52|9041.52|9161.86|9041.86|9161.44|9041.44|9
1653370440000|2022-05-24 05:34:00|9161.5|9041.5|9161.22|9041.22|9161.53|9041.53|9161.22|9041.22|9
1653370450000|2022-05-24 05:34:10|9161.2|9041.2|9160.74|9040.74|9161.2|9041.2|9160.74|9040.74|6
1653370460000|2022-05-24 05:34:20|9160.6|9040.6|9160.23|9040.23|9160.6|9040.6|9160.23|9040.23|9
1653370470000|2022-05-24 05:34:30|9160.07|9040.07|9158.44|9038.44|9160.07|9040.07|9158.39|9038.39|10
1653370480000|2022-05-24 05:34:40|9158.39|9038.39|9157.24|9037.24|9158.39|9038.39|9157.16|9037.16|8
1653370490000|2022-05-24 05:34:50|9157.14|9037.14|9156.97|9036.97|9157.14|9037.14|9156.91|9036.91|9
1653370500000|2022-05-24 05:35:00|9157.07|9037.07|9156.94|9036.94|9157.07|9037.07|9156.8|9036.8|6
1653370510000|2022-05-24 05:35:10|9157|9037|9156.82|9036.82|9157.24|9037.24|9156.82|9036.82|9
1653370520000|2022-05-24 05:35:20|9156.83|9036.83|9156.37|9036.37|9156.88|9036.88|9156.37|9036.37|6
1653370530000|2022-05-24 05:35:30|9155.88|9035.88|9155.16|9035.16|9155.88|9035.88|9155.15|9035.15|7
1653370540000|2022-05-24 05:35:40|9155.31|9035.31|9155.65|9035.65|9155.7|9035.7|9155.31|9035.31|9
1653370550000|2022-05-24 05:35:50|9155.78|9035.78|9155.2|9035.2|9155.87|9035.87|9155.2|9035.2|9
1653370560000|2022-05-24 05:36:00|9155.19|9035.19|9153.73|9033.73|9155.19|9035.19|9153.73|9033.73|9
1653370570000|2022-05-24 05:36:10|9153.4|9033.4|9150.93|9030.93|9153.4|9033.4|9150.9|9030.9|10
1653370580000|2022-05-24 05:36:20|9150.6|9030.6|9150.84|9030.84|9150.84|9030.84|9150.06|9030.06|10
1653370590000|2022-05-24 05:36:30|9151.04|9031.04|9150.95|9030.95|9151.19|9031.19|9150.87|9030.87|9
1653370600000|2022-05-24 05:36:40|9150.91|9030.91|9149.74|9029.74|9150.91|9030.91|9149.74|9029.74|9
1653370610000|2022-05-24 05:36:50|9149.83|9029.83|9149.43|9029.43|9149.98|9029.98|9149.43|9029.43|8
1653370620000|2022-05-24 05:37:00|9149.39|9029.39|9147.98|9027.98|9149.62|9029.62|9147.98|9027.98|10
1653370630000|2022-05-24 05:37:10|9147.97|9027.97|9146.77|9026.77|9147.97|9027.97|9146.56|9026.56|10
1653370640000|2022-05-24 05:37:20|9146.76|9026.76|9144.69|9024.69|9146.81|9026.81|9144.69|9024.69|10
1653370650000|2022-05-24 05:37:30|9144.49|9024.49|9143.22|9023.22|9144.49|9024.49|9143.22|9023.22|9
1653370660000|2022-05-24 05:37:40|9143.23|9023.23|9143.99|9023.99|9143.99|9023.99|9143.17|9023.17|8
1653370670000|2022-05-24 05:37:50|9144.89|9024.89|9146.15|9026.15|9146.15|9026.15|9144.27|9024.27|9
1653370680000|2022-05-24 05:38:00|9146.02|9026.02|9143.83|9023.83|9147.86|9027.86|9143.83|9023.83|9
1653370690000|2022-05-24 05:38:10|9143.62|9023.62|9142.95|9022.95|9143.63|9023.63|9142.74|9022.74|10
1653370700000|2022-05-24 05:38:20|9143.1|9023.1|9142.95|9022.95|9143.6|9023.6|9142.81|9022.81|10
1653370710000|2022-05-24 05:38:30|9142.86|9022.86|9143.25|9023.25|9143.32|9023.32|9142.86|9022.86|8
1653370720000|2022-05-24 05:38:40|9143.14|9023.14|9142.74|9022.74|9143.14|9023.14|9142.63|9022.63|8
1653370730000|2022-05-24 05:38:50|9142.19|9022.19|9140.3|9020.3|9142.19|9022.19|9140.3|9020.3|9
1653370740000|2022-05-24 05:39:00|9140.32|9020.32|9140.2|9020.2|9140.4|9020.4|9139.48|9019.48|10
1653370750000|2022-05-24 05:39:10|9140.15|9020.15|9141.71|9021.71|9141.74|9021.74|9140.15|9020.15|9
1653370760000|2022-05-24 05:39:20|9141.82|9021.82|9143.5|9023.5|9143.5|9023.5|9141.82|9021.82|10
1653370770000|2022-05-24 05:39:30|9143.68|9023.68|9142.91|9022.91|9143.72|9023.72|9142.9|9022.9|10
1653370780000|2022-05-24 05:39:40|9142.95|9022.95|9142.71|9022.71|9142.95|9022.95|9142.62|9022.62|7
1653370790000|2022-05-24 05:39:50|9142.78|9022.78|9141.77|9021.77|9143.22|9023.22|9141.77|9021.77|10
1653370800000|2022-05-24 05:40:00|9141.58|9021.58|9142.37|9022.37|9142.37|9022.37|9141.38|9021.38|10
1653370810000|2022-05-24 05:40:10|9141.88|9021.88|9142.22|9022.22|9142.25|9022.25|9141.82|9021.82|8
1653370820000|2022-05-24 05:40:20|9141.99|9021.99|9142.67|9022.67|9142.67|9022.67|9141.99|9021.99|7
1653370830000|2022-05-24 05:40:30|9142.63|9022.63|9143.7|9023.7|9143.73|9023.73|9142.35|9022.35|7
1653370840000|2022-05-24 05:40:40|9143.83|9023.83|9142.49|9022.49|9143.83|9023.83|9142.49|9022.49|8
1653370850000|2022-05-24 05:40:50|9142.45|9022.45|9142.45|9022.45|9142.45|9022.45|9142.13|9022.13|10
1653370860000|2022-05-24 05:41:00|9142.4|9022.4|9142.4|9022.4|9143.08|9023.08|9142.4|9022.4|10
1653370870000|2022-05-24 05:41:10|9142.26|9022.26|9141.3|9021.3|9142.35|9022.35|9141.3|9021.3|9
1653370880000|2022-05-24 05:41:20|9141.18|9021.18|9141|9021|9141.27|9021.27|9140.76|9020.76|8
1653370890000|2022-05-24 05:41:30|9140.72|9020.72|9140.41|9020.41|9140.72|9020.72|9140.01|9020.01|8
1653370900000|2022-05-24 05:41:40|9140.17|9020.17|9137.82|9017.82|9140.17|9020.17|9137.82|9017.82|10
1653370910000|2022-05-24 05:41:50|9137.73|9017.73|9137.02|9017.02|9137.79|9017.79|9137.02|9017.02|10
1653370920000|2022-05-24 05:42:00|9136.48|9016.48|9134.78|9014.78|9136.48|9016.48|9134.67|9014.67|9
1653370930000|2022-05-24 05:42:10|9134.77|9014.77|9133.52|9013.52|9134.77|9014.77|9133.52|9013.52|9
1653370940000|2022-05-24 05:42:20|9133.48|9013.48|9132.61|9012.61|9133.48|9013.48|9132.61|9012.61|9
1653370950000|2022-05-24 05:42:30|9132.63|9012.63|9130.97|9010.97|9132.7|9012.7|9130.97|9010.97|9
1653370960000|2022-05-24 05:42:40|9130.74|9010.74|9130.48|9010.48|9130.76|9010.76|9130.43|9010.43|10
1653370970000|2022-05-24 05:42:50|9130.4|9010.4|9130.28|9010.28|9130.57|9010.57|9130.28|9010.28|8
1653370980000|2022-05-24 05:43:00|9129.72|9009.72|9127.3|9007.3|9129.72|9009.72|9127.3|9007.3|10
1653370990000|2022-05-24 05:43:10|9127.33|9007.33|9125.24|9005.24|9127.33|9007.33|9125.24|9005.24|9
1653371000000|2022-05-24 05:43:20|9125.12|9005.12|9124.16|9004.16|9125.12|9005.12|9124.16|9004.16|10
1653371010000|2022-05-24 05:43:30|9123.99|9003.99|9123.22|9003.22|9123.99|9003.99|9123.22|9003.22|10
1653371020000|2022-05-24 05:43:40|9123.26|9003.26|9121.91|9001.91|9123.42|9003.42|9121.91|9001.91|10
1653371030000|2022-05-24 05:43:50|9121.85|9001.85|9120.6|9000.6|9121.85|9001.85|9120.6|9000.6|10
1653371040000|2022-05-24 05:44:00|9120.14|9000.14|9119.64|8999.64|9120.35|9000.35|9119.48|8999.48|9
1653371050000|2022-05-24 05:44:10|9119.24|8999.24|9119.29|8999.29|9119.34|8999.34|9119.11|8999.11|8
1653371060000|2022-05-24 05:44:20|9119.35|8999.35|9119.72|8999.72|9119.72|8999.72|9118.72|8998.72|10
1653371070000|2022-05-24 05:44:30|9119.95|8999.95|9120.62|9000.62|9120.62|9000.62|9119.95|8999.95|8
1653371080000|2022-05-24 05:44:40|9120.72|9000.72|9120.89|9000.89|9120.89|9000.89|9120.72|9000.72|5
1653371090000|2022-05-24 05:44:50|9120.94|9000.94|9120.76|9000.76|9121|9001|9120.76|9000.76|9
1653371100000|2022-05-24 05:45:00|9120.8|9000.8|9120.78|9000.78|9120.9|9000.9|9120.78|9000.78|7
1653371110000|2022-05-24 05:45:10|9120.75|9000.75|9120.76|9000.76|9120.99|9000.99|9120.69|9000.69|10
1653371120000|2022-05-24 05:45:20|9120.86|9000.86|9120.94|9000.94|9120.95|9000.95|9120.85|9000.85|7
1653371130000|2022-05-24 05:45:30|9120.97|9000.97|9122.33|9002.33|9122.33|9002.33|9120.97|9000.97|8
1653371140000|2022-05-24 05:45:40|9122.43|9002.43|9122.85|9002.85|9122.85|9002.85|9122.43|9002.43|10
1653371150000|2022-05-24 05:45:50|9122.83|9002.83|9124.39|9004.39|9124.39|9004.39|9122.8|9002.8|9
1653371160000|2022-05-24 05:46:00|9124.51|9004.51|9124.07|9004.07|9124.6|9004.6|9123.16|9003.16|10
1653371170000|2022-05-24 05:46:10|9123.73|9003.73|9120.88|9000.88|9123.73|9003.73|9120.88|9000.88|10
1653371180000|2022-05-24 05:46:20|9120.75|9000.75|9118.77|8998.77|9120.75|9000.75|9118.76|8998.76|9
1653371190000|2022-05-24 05:46:30|9118.84|8998.84|9119|8999|9119|8999|9118.58|8998.58|8
1653371200000|2022-05-24 05:46:40|9119.06|8999.06|9119.25|8999.25|9119.81|8999.81|9119.06|8999.06|9
1653371210000|2022-05-24 05:46:50|9119.19|8999.19|9119.01|8999.01|9119.19|8999.19|9118.91|8998.91|7
1653371220000|2022-05-24 05:47:00|9119|8999|9119.45|8999.45|9119.45|8999.45|9118.81|8998.81|10
1653371230000|2022-05-24 05:47:10|9119.36|8999.36|9120.96|9000.96|9120.96|9000.96|9119.01|8999.01|10
1653371240000|2022-05-24 05:47:20|9120.9|9000.9|9121|9001|9121.05|9001.05|9120.84|9000.84|7
1653371250000|2022-05-24 05:47:30|9121.01|9001.01|9121.02|9001.02|9121.04|9001.04|9120.92|9000.92|9
1653371260000|2022-05-24 05:47:40|9121.1|9001.1|9121.34|9001.34|9121.34|9001.34|9121.04|9001.04|8
1653371270000|2022-05-24 05:47:50|9121.32|9001.32|9121.65|9001.65|9121.65|9001.65|9121.25|9001.25|7
1653371280000|2022-05-24 05:48:00|9121.54|9001.54|9122.38|9002.38|9122.39|9002.39|9121.54|9001.54|8
1653371290000|2022-05-24 05:48:10|9122.44|9002.44|9122.36|9002.36|9122.44|9002.44|9122.28|9002.28|5
1653371300000|2022-05-24 05:48:20|9122.45|9002.45|9121.29|9001.29|9122.47|9002.47|9121.29|9001.29|5
1653371310000|2022-05-24 05:48:30|9121.1|9001.1|9121.13|9001.13|9121.14|9001.14|9121.03|9001.03|8
1653371320000|2022-05-24 05:48:40|9121.14|9001.14|9121.46|9001.46|9121.47|9001.47|9121.14|9001.14|8
1653371330000|2022-05-24 05:48:50|9121.48|9001.48|9121.92|9001.92|9121.92|9001.92|9121.48|9001.48|8
1653371340000|2022-05-24 05:49:00|9121.96|9001.96|9123.65|9003.65|9123.65|9003.65|9121.79|9001.79|9
1653371350000|2022-05-24 05:49:10|9123.68|9003.68|9122.72|9002.72|9123.98|9003.98|9122.72|9002.72|9
1653371360000|2022-05-24 05:49:20|9122.7|9002.7|9123.01|9003.01|9123.01|9003.01|9122.68|9002.68|7
1653371370000|2022-05-24 05:49:30|9122.94|9002.94|9123.11|9003.11|9123.11|9003.11|9122.88|9002.88|6
1653371380000|2022-05-24 05:49:40|9123.09|9003.09|9123.26|9003.26|9123.31|9003.31|9123.09|9003.09|4
1653371390000|2022-05-24 05:49:50|9123.18|9003.18|9124.43|9004.43|9124.43|9004.43|9123.16|9003.16|9
1653371400000|2022-05-24 05:50:00|9124.36|9004.36|9124.92|9004.92|9124.92|9004.92|9124.29|9004.29|8
1653371410000|2022-05-24 05:50:10|9124.89|9004.89|9124.67|9004.67|9124.89|9004.89|9124.5|9004.5|8
1653371420000|2022-05-24 05:50:20|9124.74|9004.74|9124.4|9004.4|9124.79|9004.79|9124.4|9004.4|8
1653371430000|2022-05-24 05:50:30|9124.41|9004.41|9124.46|9004.46|9124.48|9004.48|9124.38|9004.38|6
1653371440000|2022-05-24 05:50:40|9124.47|9004.47|9124.49|9004.49|9124.49|9004.49|9124.33|9004.33|8
1653371450000|2022-05-24 05:50:50|9124.51|9004.51|9124.62|9004.62|9124.86|9004.86|9124.46|9004.46|8
1653371460000|2022-05-24 05:51:00|9124.43|9004.43|9124.79|9004.79|9124.83|9004.83|9124.43|9004.43|9
1653371470000|2022-05-24 05:51:10|9124.8|9004.8|9124.29|9004.29|9124.8|9004.8|9124.17|9004.17|9
1653371480000|2022-05-24 05:51:20|9124.23|9004.23|9124.08|9004.08|9124.23|9004.23|9124.08|9004.08|4
1653371490000|2022-05-24 05:51:30|9124.13|9004.13|9124.46|9004.46|9124.46|9004.46|9123.91|9003.91|9
1653371500000|2022-05-24 05:51:40|9124.62|9004.62|9124.73|9004.73|9124.75|9004.75|9124.45|9004.45|6
1653371510000|2022-05-24 05:51:50|9124.91|9004.91|9125.14|9005.14|9125.19|9005.19|9124.91|9004.91|8
1653371520000|2022-05-24 05:52:00|9125.18|9005.18|9125.8|9005.8|9125.8|9005.8|9125.15|9005.15|7
1653371530000|2022-05-24 05:52:10|9125.71|9005.71|9125.82|9005.82|9125.82|9005.82|9125.58|9005.58|8
1653371540000|2022-05-24 05:52:20|9125.63|9005.63|9124.92|9004.92|9125.63|9005.63|9124.81|9004.81|9
1653371550000|2022-05-24 05:52:30|9124.65|9004.65|9125.37|9005.37|9125.37|9005.37|9124.65|9004.65|10
1653371560000|2022-05-24 05:52:40|9125.49|9005.49|9125.93|9005.93|9125.93|9005.93|9125.41|9005.41|10
1653371570000|2022-05-24 05:52:50|9125.83|9005.83|9126.2|9006.2|9126.28|9006.28|9125.81|9005.81|8
1653371580000|2022-05-24 05:53:00|9126.35|9006.35|9126.83|9006.83|9126.83|9006.83|9126.35|9006.35|9
1653371590000|2022-05-24 05:53:10|9126.82|9006.82|9127.02|9007.02|9127.02|9007.02|9126.82|9006.82|10
1653371600000|2022-05-24 05:53:20|9126.97|9006.97|9127.1|9007.1|9127.15|9007.15|9126.95|9006.95|8
1653371610000|2022-05-24 05:53:30|9127.05|9007.05|9127.14|9007.14|9127.14|9007.14|9127.05|9007.05|7
1653371620000|2022-05-24 05:53:40|9127.28|9007.28|9127.31|9007.31|9127.35|9007.35|9127.16|9007.16|9
1653371630000|2022-05-24 05:53:50|9127.21|9007.21|9127.33|9007.33|9127.35|9007.35|9127.21|9007.21|8
1653371640000|2022-05-24 05:54:00|9127.34|9007.34|9127.42|9007.42|9127.42|9007.42|9127.24|9007.24|8
1653371650000|2022-05-24 05:54:10|9127.27|9007.27|9127.26|9007.26|9127.36|9007.36|9127.26|9007.26|7
1653371660000|2022-05-24 05:54:20|9127.19|9007.19|9127.4|9007.4|9127.41|9007.41|9127.19|9007.19|6
1653371670000|2022-05-24 05:54:30|9127.19|9007.19|9127.77|9007.77|9127.96|9007.96|9127.19|9007.19|8
1653371680000|2022-05-24 05:54:40|9127.78|9007.78|9127.76|9007.76|9127.78|9007.78|9127.74|9007.74|4
1653371690000|2022-05-24 05:54:50|9127.73|9007.73|9127.89|9007.89|9127.89|9007.89|9127.36|9007.36|5
1653371700000|2022-05-24 05:55:00|9127.68|9007.68|9126.99|9006.99|9127.71|9007.71|9126.99|9006.99|10
1653371710000|2022-05-24 05:55:10|9127.04|9007.04|9128.08|9008.08|9128.15|9008.15|9127.04|9007.04|9
1653371720000|2022-05-24 05:55:20|9128.1|9008.1|9128.51|9008.51|9128.51|9008.51|9127.79|9007.79|8
1653371730000|2022-05-24 05:55:30|9128.68|9008.68|9128.64|9008.64|9128.69|9008.69|9128.49|9008.49|7
1653371740000|2022-05-24 05:55:40|9128.57|9008.57|9128.44|9008.44|9129.46|9009.46|9128.44|9008.44|10
1653371750000|2022-05-24 05:55:50|9128.42|9008.42|9128.03|9008.03|9128.51|9008.51|9127.96|9007.96|10
1653371760000|2022-05-24 05:56:00|9127.98|9007.98|9127.84|9007.84|9127.98|9007.98|9127.78|9007.78|4
1653371770000|2022-05-24 05:56:10|9127.69|9007.69|9127.54|9007.54|9127.76|9007.76|9127.42|9007.42|9
1653371780000|2022-05-24 05:56:20|9127.61|9007.61|9127.74|9007.74|9127.74|9007.74|9127.54|9007.54|7
1653371790000|2022-05-24 05:56:30|9127.67|9007.67|9127.71|9007.71|9127.77|9007.77|9127.67|9007.67|5
1653371800000|2022-05-24 05:56:40|9127.56|9007.56|9127.54|9007.54|9127.65|9007.65|9127.54|9007.54|4
1653371810000|2022-05-24 05:56:50|9127.46|9007.46|9127.34|9007.34|9127.46|9007.46|9127.34|9007.34|3
1653371820000|2022-05-24 05:57:00|9127.41|9007.41|9127.38|9007.38|9127.49|9007.49|9127.38|9007.38|6
1653371830000|2022-05-24 05:57:10|9127.29|9007.29|9127.99|9007.99|9128.06|9008.06|9127.29|9007.29|8
1653371840000|2022-05-24 05:57:20|9127.94|9007.94|9126.67|9006.67|9127.94|9007.94|9126.67|9006.67|6
1653371850000|2022-05-24 05:57:30|9126.64|9006.64|9125.37|9005.37|9126.64|9006.64|9125.37|9005.37|7
1653371860000|2022-05-24 05:57:40|9125.45|9005.45|9124.09|9004.09|9125.45|9005.45|9124.09|9004.09|9
1653371870000|2022-05-24 05:57:50|9123.99|9003.99|9124.03|9004.03|9124.57|9004.57|9123.81|9003.81|10
1653371880000|2022-05-24 05:58:00|9123.97|9003.97|9123.27|9003.27|9124.43|9004.43|9123.26|9003.26|9
1653371890000|2022-05-24 05:58:10|9123.28|9003.28|9122.58|9002.58|9123.28|9003.28|9122.58|9002.58|9
1653371900000|2022-05-24 05:58:20|9122.56|9002.56|9120.12|9000.12|9122.6|9002.6|9120.12|9000.12|10
1653371910000|2022-05-24 05:58:30|9119.83|8999.83|9119.41|8999.41|9120.12|9000.12|9119.41|8999.41|8
1653371920000|2022-05-24 05:58:40|9119.4|8999.4|9118.29|8998.29|9119.4|8999.4|9118.29|8998.29|7
1653371930000|2022-05-24 05:58:50|9118.28|8998.28|9117.2|8997.2|9118.28|8998.28|9117.2|8997.2|10
1653371940000|2022-05-24 05:59:00|9117.22|8997.22|9117.14|8997.14|9117.33|8997.33|9117.04|8997.04|9
1653371950000|2022-05-24 05:59:10|9117.12|8997.12|9116.92|8996.92|9117.12|8997.12|9116.75|8996.75|8
1653371960000|2022-05-24 05:59:20|9116.73|8996.73|9117.08|8997.08|9117.09|8997.09|9116.7|8996.7|8
1653371970000|2022-05-24 05:59:30|9117.32|8997.32|9117.79|8997.79|9117.79|8997.79|9117.32|8997.32|7
1653371980000|2022-05-24 05:59:40|9117.91|8997.91|9118.57|8998.57|9118.57|8998.57|9117.91|8997.91|7
1653371990000|2022-05-24 05:59:50|9118.6|8998.6|9119.17|8999.17|9119.25|8999.25|9118.6|8998.6|9
1653372000000|2022-05-24 06:00:00|9119.42|8999.42|9119.28|8999.28|9119.45|8999.45|9119.16|8999.16|9
1653372010000|2022-05-24 06:00:10|9119.37|8999.37|9118.54|8998.54|9119.42|8999.42|9118.26|8998.26|8
1653372020000|2022-05-24 06:00:20|9118.56|8998.56|9119.59|8999.59|9119.59|8999.59|9118.56|8998.56|10
1653372030000|2022-05-24 06:00:30|9120.21|9000.21|9121.06|9001.06|9121.93|9001.93|9120.21|9000.21|8
1653372040000|2022-05-24 06:00:40|9120.99|9000.99|9121.69|9001.69|9121.69|9001.69|9120.99|9000.99|6
1653372050000|2022-05-24 06:00:50|9121.89|9001.89|9122.04|9002.04|9122.04|9002.04|9121.63|9001.63|8
1653372060000|2022-05-24 06:01:00|9122.26|9002.26|9122.68|9002.68|9122.68|9002.68|9122.26|9002.26|8
1653372070000|2022-05-24 06:01:10|9122.75|9002.75|9122.88|9002.88|9123.83|9003.83|9122.74|9002.74|8
1653372080000|2022-05-24 06:01:20|9122.76|9002.76|9122.7|9002.7|9122.76|9002.76|9122.51|9002.51|7
1653372090000|2022-05-24 06:01:30|9122.64|9002.64|9122.8|9002.8|9123.36|9003.36|9122.52|9002.52|10
1653372100000|2022-05-24 06:01:40|9122.61|9002.61|9122.48|9002.48|9122.67|9002.67|9122.45|9002.45|9
1653372110000|2022-05-24 06:01:50|9122.44|9002.44|9122.65|9002.65|9122.71|9002.71|9122.4|9002.4|6
1653372120000|2022-05-24 06:02:00|9122.75|9002.75|9123.57|9003.57|9123.57|9003.57|9122.72|9002.72|10
1653372130000|2022-05-24 06:02:10|9123.62|9003.62|9125.96|9005.96|9125.96|9005.96|9123.62|9003.62|8
1653372140000|2022-05-24 06:02:20|9126.14|9006.14|9127.9|9007.9|9127.9|9007.9|9126.14|9006.14|10
1653372150000|2022-05-24 06:02:30|9128.27|9008.27|9128.57|9008.57|9128.57|9008.57|9128.13|9008.13|10
1653372160000|2022-05-24 06:02:40|9128.54|9008.54|9129.08|9009.08|9129.16|9009.16|9128.54|9008.54|8
1653372170000|2022-05-24 06:02:50|9129.72|9009.72|9130.72|9010.72|9130.79|9010.79|9129.72|9009.72|8
1653372180000|2022-05-24 06:03:00|9130.7|9010.7|9130.74|9010.74|9130.97|9010.97|9130.65|9010.65|7
1653372190000|2022-05-24 06:03:10|9130.64|9010.64|9130.85|9010.85|9130.98|9010.98|9130.49|9010.49|7
1653372200000|2022-05-24 06:03:20|9130.92|9010.92|9131.46|9011.46|9131.53|9011.53|9130.92|9010.92|6
1653372210000|2022-05-24 06:03:30|9131.35|9011.35|9131.24|9011.24|9131.41|9011.41|9130.78|9010.78|9
1653372220000|2022-05-24 06:03:40|9131.34|9011.34|9130.98|9010.98|9131.49|9011.49|9130.98|9010.98|5
1653372230000|2022-05-24 06:03:50|9130.95|9010.95|9131.19|9011.19|9131.19|9011.19|9130.95|9010.95|8
1653372240000|2022-05-24 06:04:00|9131.9|9011.9|9132.44|9012.44|9132.44|9012.44|9131.8|9011.8|9
1653372250000|2022-05-24 06:04:10|9132.54|9012.54|9132.82|9012.82|9132.82|9012.82|9132.51|9012.51|6
1653372260000|2022-05-24 06:04:20|9133.53|9013.53|9133.81|9013.81|9133.81|9013.81|9133.26|9013.26|9
1653372270000|2022-05-24 06:04:30|9134|9014|9135.49|9015.49|9135.49|9015.49|9134|9014|10
1653372280000|2022-05-24 06:04:40|9135.48|9015.48|9136.58|9016.58|9136.64|9016.64|9135.48|9015.48|9
1653372290000|2022-05-24 06:04:50|9136.54|9016.54|9136.02|9016.02|9136.8|9016.8|9135.98|9015.98|10
1653372300000|2022-05-24 06:05:00|9136.54|9016.54|9137.36|9017.36|9137.43|9017.43|9136.49|9016.49|8
1653372310000|2022-05-24 06:05:10|9137.28|9017.28|9137.44|9017.44|9137.5|9017.5|9137.28|9017.28|10
1653372320000|2022-05-24 06:05:20|9137.43|9017.43|9137.73|9017.73|9137.73|9017.73|9137.43|9017.43|8
1653372330000|2022-05-24 06:05:30|9137.7|9017.7|9137.96|9017.96|9137.98|9017.98|9137.7|9017.7|8
1653372340000|2022-05-24 06:05:40|9138.09|9018.09|9138.85|9018.85|9138.85|9018.85|9138.07|9018.07|9
1653372350000|2022-05-24 06:05:50|9138.89|9018.89|9139.09|9019.09|9139.18|9019.18|9138.88|9018.88|10
1653372360000|2022-05-24 06:06:00|9139.11|9019.11|9139.21|9019.21|9139.21|9019.21|9138.76|9018.76|9
1653372370000|2022-05-24 06:06:10|9139.38|9019.38|9139.57|9019.57|9139.57|9019.57|9139.21|9019.21|8
1653372380000|2022-05-24 06:06:20|9139.58|9019.58|9139.1|9019.1|9139.58|9019.58|9139.09|9019.09|9
1653372390000|2022-05-24 06:06:30|9138.97|9018.97|9138.64|9018.64|9138.97|9018.97|9138.41|9018.41|9
1653372400000|2022-05-24 06:06:40|9138.56|9018.56|9138.96|9018.96|9138.96|9018.96|9138.54|9018.54|8
1653372410000|2022-05-24 06:06:50|9138.95|9018.95|9138.15|9018.15|9139.19|9019.19|9138.15|9018.15|8
1653372420000|2022-05-24 06:07:00|9138.04|9018.04|9138.3|9018.3|9138.5|9018.5|9138.04|9018.04|8
1653372430000|2022-05-24 06:07:10|9138.27|9018.27|9138.96|9018.96|9139.05|9019.05|9138.19|9018.19|7
1653372440000|2022-05-24 06:07:20|9138.93|9018.93|9138.89|9018.89|9139.07|9019.07|9138.82|9018.82|8
1653372450000|2022-05-24 06:07:30|9138.77|9018.77|9138.43|9018.43|9138.77|9018.77|9138.43|9018.43|8
1653372460000|2022-05-24 06:07:40|9138.13|9018.13|9136.64|9016.64|9138.13|9018.13|9136.53|9016.53|8
1653372470000|2022-05-24 06:07:50|9136.34|9016.34|9137.27|9017.27|9137.33|9017.33|9136.32|9016.32|8
1653372480000|2022-05-24 06:08:00|9137.11|9017.11|9135.42|9015.42|9137.11|9017.11|9135.35|9015.35|8
1653372490000|2022-05-24 06:08:10|9135.69|9015.69|9134.87|9014.87|9135.69|9015.69|9134.71|9014.71|9
1653372500000|2022-05-24 06:08:20|9135.8|9015.8|9135.26|9015.26|9135.8|9015.8|9134.5|9014.5|9
1653372510000|2022-05-24 06:08:30|9134.86|9014.86|9134.42|9014.42|9134.86|9014.86|9134.33|9014.33|9
1653372520000|2022-05-24 06:08:40|9134.29|9014.29|9135.71|9015.71|9135.71|9015.71|9134.29|9014.29|8
1653372530000|2022-05-24 06:08:50|9135.6|9015.6|9136.66|9016.66|9136.75|9016.75|9135.39|9015.39|10
1653372540000|2022-05-24 06:09:00|9136.67|9016.67|9135.94|9015.94|9136.67|9016.67|9135.86|9015.86|9
1653372550000|2022-05-24 06:09:10|9136.84|9016.84|9136.66|9016.66|9136.84|9016.84|9136.61|9016.61|9
1653372560000|2022-05-24 06:09:20|9136.58|9016.58|9136.09|9016.09|9136.79|9016.79|9136.02|9016.02|9
1653372570000|2022-05-24 06:09:30|9135.92|9015.92|9136.88|9016.88|9136.97|9016.97|9135.92|9015.92|8
1653372580000|2022-05-24 06:09:40|9136.94|9016.94|9137.33|9017.33|9137.33|9017.33|9136.94|9016.94|8
1653372590000|2022-05-24 06:09:50|9137.41|9017.41|9136.86|9016.86|9137.41|9017.41|9136.78|9016.78|8
1653372600000|2022-05-24 06:10:00|9136.87|9016.87|9137.19|9017.19|9137.2|9017.2|9136.72|9016.72|8
1653372610000|2022-05-24 06:10:10|9137.27|9017.27|9136.99|9016.99|9137.43|9017.43|9136.99|9016.99|9
1653372620000|2022-05-24 06:10:20|9137.11|9017.11|9136.97|9016.97|9137.15|9017.15|9136.9|9016.9|8
1653372630000|2022-05-24 06:10:30|9136.98|9016.98|9137.7|9017.7|9137.72|9017.72|9136.98|9016.98|9
1653372640000|2022-05-24 06:10:40|9137.65|9017.65|9137.2|9017.2|9137.74|9017.74|9137.2|9017.2|9
1653372650000|2022-05-24 06:10:50|9137.23|9017.23|9137.3|9017.3|9137.34|9017.34|9137.22|9017.22|8
1653372660000|2022-05-24 06:11:00|9137.34|9017.34|9137.25|9017.25|9137.34|9017.34|9137.1|9017.1|8
1653372670000|2022-05-24 06:11:10|9137.27|9017.27|9137.4|9017.4|9137.4|9017.4|9137.23|9017.23|8
1653372680000|2022-05-24 06:11:20|9137.37|9017.37|9137.7|9017.7|9137.7|9017.7|9137.37|9017.37|8
1653372690000|2022-05-24 06:11:30|9137.61|9017.61|9137.81|9017.81|9138.19|9018.19|9137.61|9017.61|9
1653372700000|2022-05-24 06:11:40|9137.71|9017.71|9136.85|9016.85|9137.71|9017.71|9136.77|9016.77|10
1653372710000|2022-05-24 06:11:50|9136.82|9016.82|9136.5|9016.5|9136.82|9016.82|9136.42|9016.42|8
1653372720000|2022-05-24 06:12:00|9136.64|9016.64|9136.94|9016.94|9136.98|9016.98|9136.56|9016.56|9
1653372730000|2022-05-24 06:12:10|9136.75|9016.75|9136.35|9016.35|9136.75|9016.75|9136.35|9016.35|9
1653372740000|2022-05-24 06:12:20|9136.36|9016.36|9136.53|9016.53|9136.59|9016.59|9136.36|9016.36|6
1653372750000|2022-05-24 06:12:30|9136.55|9016.55|9135.6|9015.6|9136.61|9016.61|9135.6|9015.6|9
1653372760000|2022-05-24 06:12:40|9135.56|9015.56|9134.56|9014.56|9135.56|9015.56|9134.56|9014.56|8
1653372770000|2022-05-24 06:12:50|9134.63|9014.63|9135.14|9015.14|9135.14|9015.14|9134.63|9014.63|4
1653372780000|2022-05-24 06:13:00|9135.12|9015.12|9135.1|9015.1|9135.19|9015.19|9135.1|9015.1|3
1653372790000|2022-05-24 06:13:10|9135.16|9015.16|9132.52|9012.52|9135.16|9015.16|9132.52|9012.52|8
1653372800000|2022-05-24 06:13:20|9132.43|9012.43|9131.56|9011.56|9132.43|9012.43|9131.43|9011.43|6
1653372810000|2022-05-24 06:13:30|9131.63|9011.63|9131.5|9011.5|9131.63|9011.63|9131.44|9011.44|5
1653372820000|2022-05-24 06:13:40|9131.51|9011.51|9130.84|9010.84|9131.53|9011.53|9130.77|9010.77|10
1653372830000|2022-05-24 06:13:50|9130.92|9010.92|9130.73|9010.73|9130.92|9010.92|9130.66|9010.66|7
1653372840000|2022-05-24 06:14:00|9130.65|9010.65|9130.14|9010.14|9130.65|9010.65|9130.07|9010.07|7
1653372850000|2022-05-24 06:14:10|9129.97|9009.97|9129.73|9009.73|9129.97|9009.97|9129.73|9009.73|6
1653372860000|2022-05-24 06:14:20|9129.72|9009.72|9129.21|9009.21|9129.72|9009.72|9128.93|9008.93|10
1653372870000|2022-05-24 06:14:30|9129.26|9009.26|9129.96|9009.96|9129.96|9009.96|9129.26|9009.26|10
1653372880000|2022-05-24 06:14:40|9130.32|9010.32|9130.74|9010.74|9130.94|9010.94|9130.32|9010.32|9
1653372890000|2022-05-24 06:14:50|9130.67|9010.67|9130.55|9010.55|9130.67|9010.67|9130.49|9010.49|8
1653372900000|2022-05-24 06:15:00|9130.4|9010.4|9130.46|9010.46|9130.68|9010.68|9130.18|9010.18|8
1653372910000|2022-05-24 06:15:10|9130.25|9010.25|9130.3|9010.3|9130.44|9010.44|9130.25|9010.25|9
1653372920000|2022-05-24 06:15:20|9130.41|9010.41|9128.7|9008.7|9130.42|9010.42|9128.69|9008.69|7
1653372930000|2022-05-24 06:15:30|9128.68|9008.68|9129.38|9009.38|9129.38|9009.38|9128.68|9008.68|6
1653372940000|2022-05-24 06:15:40|9129.27|9009.27|9129.64|9009.64|9129.72|9009.72|9129.27|9009.27|9
1653372950000|2022-05-24 06:15:50|9129.77|9009.77|9130.03|9010.03|9130.03|9010.03|9129.71|9009.71|10
1653372960000|2022-05-24 06:16:00|9130.44|9010.44|9131.6|9011.6|9131.6|9011.6|9130.39|9010.39|10
1653372970000|2022-05-24 06:16:10|9131.72|9011.72|9132.01|9012.01|9132.01|9012.01|9131.71|9011.71|6
1653372980000|2022-05-24 06:16:20|9132.08|9012.08|9132.66|9012.66|9132.66|9012.66|9132.03|9012.03|9
1653372990000|2022-05-24 06:16:30|9132.62|9012.62|9133.29|9013.29|9133.29|9013.29|9132.54|9012.54|6
1653373000000|2022-05-24 06:16:40|9133.24|9013.24|9133.94|9013.94|9134.09|9014.09|9133.23|9013.23|9
1653373010000|2022-05-24 06:16:50|9133.93|9013.93|9134.37|9014.37|9134.38|9014.38|9133.93|9013.93|10
1653373020000|2022-05-24 06:17:00|9134.42|9014.42|9134.16|9014.16|9134.51|9014.51|9134.16|9014.16|8
1653373030000|2022-05-24 06:17:10|9134.17|9014.17|9134.56|9014.56|9134.56|9014.56|9134.17|9014.17|7
1653373040000|2022-05-24 06:17:20|9134.59|9014.59|9134.6|9014.6|9134.68|9014.68|9134.59|9014.59|7
1653373050000|2022-05-24 06:17:30|9134.66|9014.66|9134.64|9014.64|9134.71|9014.71|9134.63|9014.63|6
1653373060000|2022-05-24 06:17:40|9134.66|9014.66|9134.54|9014.54|9134.66|9014.66|9134.53|9014.53|8
1653373070000|2022-05-24 06:17:50|9134.74|9014.74|9134.49|9014.49|9134.74|9014.74|9134.42|9014.42|7
1653373080000|2022-05-24 06:18:00|9134.62|9014.62|9135.58|9015.58|9135.58|9015.58|9134.61|9014.61|9
1653373090000|2022-05-24 06:18:10|9135.51|9015.51|9135.55|9015.55|9135.63|9015.63|9135.51|9015.51|5
1653373100000|2022-05-24 06:18:20|9135.53|9015.53|9135.52|9015.52|9135.57|9015.57|9135.48|9015.48|6
1653373110000|2022-05-24 06:18:30|9135.6|9015.6|9136.27|9016.27|9136.27|9016.27|9135.6|9015.6|4
1653373120000|2022-05-24 06:18:40|9136.33|9016.33|9135.78|9015.78|9136.44|9016.44|9135.78|9015.78|8
1653373130000|2022-05-24 06:18:50|9135.75|9015.75|9135.28|9015.28|9135.75|9015.75|9135.28|9015.28|8
1653373140000|2022-05-24 06:19:00|9135.26|9015.26|9135|9015|9135.9|9015.9|9134.93|9014.93|9
1653373150000|2022-05-24 06:19:10|9135.05|9015.05|9134.58|9014.58|9135.05|9015.05|9134.58|9014.58|10
1653373160000|2022-05-24 06:19:20|9134.63|9014.63|9134.78|9014.78|9135.43|9015.43|9134.47|9014.47|7
1653373170000|2022-05-24 06:19:30|9134.79|9014.79|9135.24|9015.24|9135.28|9015.28|9134.74|9014.74|5
1653373180000|2022-05-24 06:19:40|9135.26|9015.26|9134.58|9014.58|9135.37|9015.37|9134.57|9014.57|9
1653373190000|2022-05-24 06:19:50|9134.56|9014.56|9134.9|9014.9|9134.91|9014.91|9134.55|9014.55|8
1653373200000|2022-05-24 06:20:00|9134.86|9014.86|9134.24|9014.24|9134.86|9014.86|9134.24|9014.24|9
1653373210000|2022-05-24 06:20:10|9134.25|9014.25|9134.31|9014.31|9134.31|9014.31|9134.16|9014.16|7
1653373220000|2022-05-24 06:20:20|9134.24|9014.24|9134.14|9014.14|9134.25|9014.25|9134.04|9014.04|7
1653373230000|2022-05-24 06:20:30|9134.17|9014.17|9133.36|9013.36|9134.17|9014.17|9133.36|9013.36|8
1653373240000|2022-05-24 06:20:40|9133.32|9013.32|9133.68|9013.68|9133.73|9013.73|9133.28|9013.28|8
1653373250000|2022-05-24 06:20:50|9133.63|9013.63|9133.73|9013.73|9133.73|9013.73|9133.63|9013.63|6
1653373260000|2022-05-24 06:21:00|9133.66|9013.66|9133.37|9013.37|9133.66|9013.66|9133.37|9013.37|8
1653373270000|2022-05-24 06:21:10|9133.16|9013.16|9132.67|9012.67|9133.16|9013.16|9132.65|9012.65|8
1653373280000|2022-05-24 06:21:20|9132.51|9012.51|9132.87|9012.87|9133.02|9013.02|9132.51|9012.51|9
1653373290000|2022-05-24 06:21:30|9132.8|9012.8|9133.65|9013.65|9133.65|9013.65|9132.8|9012.8|8
1653373300000|2022-05-24 06:21:40|9133.73|9013.73|9133.25|9013.25|9133.84|9013.84|9133.23|9013.23|10
1653373310000|2022-05-24 06:21:50|9133.28|9013.28|9132.5|9012.5|9133.28|9013.28|9132.34|9012.34|8
1653373320000|2022-05-24 06:22:00|9132.61|9012.61|9132.38|9012.38|9132.7|9012.7|9132.28|9012.28|8
1653373330000|2022-05-24 06:22:10|9132.73|9012.73|9133.36|9013.36|9133.4|9013.4|9132.66|9012.66|9
1653373340000|2022-05-24 06:22:20|9134.29|9014.29|9135.2|9015.2|9135.47|9015.47|9134.29|9014.29|10
1653373350000|2022-05-24 06:22:30|9135.22|9015.22|9136.68|9016.68|9136.76|9016.76|9135.22|9015.22|9
1653373360000|2022-05-24 06:22:40|9136.74|9016.74|9137.7|9017.7|9137.83|9017.83|9136.74|9016.74|7
1653373370000|2022-05-24 06:22:50|9137.66|9017.66|9138.32|9018.32|9138.32|9018.32|9137.64|9017.64|7
1653373380000|2022-05-24 06:23:00|9138.37|9018.37|9139.42|9019.42|9139.42|9019.42|9138.37|9018.37|7
1653373390000|2022-05-24 06:23:10|9139.4|9019.4|9139.83|9019.83|9139.83|9019.83|9139.35|9019.35|6
1653373400000|2022-05-24 06:23:20|9139.82|9019.82|9139.75|9019.75|9140.11|9020.11|9139.75|9019.75|8
1653373410000|2022-05-24 06:23:30|9139.18|9019.18|9138.48|9018.48|9139.24|9019.24|9138.45|9018.45|8
1653373420000|2022-05-24 06:23:40|9138.43|9018.43|9138.03|9018.03|9138.46|9018.46|9137.95|9017.95|9
1653373430000|2022-05-24 06:23:50|9137.85|9017.85|9137.85|9017.85|9138.14|9018.14|9137.78|9017.78|9
1653373440000|2022-05-24 06:24:00|9138.01|9018.01|9137.98|9017.98|9138.06|9018.06|9137.8|9017.8|8
1653373450000|2022-05-24 06:24:10|9138|9018|9137.42|9017.42|9138.04|9018.04|9137.42|9017.42|10
1653373460000|2022-05-24 06:24:20|9137.43|9017.43|9135.74|9015.74|9137.43|9017.43|9135.74|9015.74|10
1653373470000|2022-05-24 06:24:30|9135.85|9015.85|9137.09|9017.09|9137.09|9017.09|9135.85|9015.85|9
1653373480000|2022-05-24 06:24:40|9137.15|9017.15|9136.54|9016.54|9137.15|9017.15|9136.26|9016.26|9
1653373490000|2022-05-24 06:24:50|9136.61|9016.61|9135.88|9015.88|9136.61|9016.61|9135.86|9015.86|7
1653373500000|2022-05-24 06:25:00|9135.9|9015.9|9135.64|9015.64|9135.97|9015.97|9135.62|9015.62|9
1653373510000|2022-05-24 06:25:10|9135.65|9015.65|9136.02|9016.02|9136.07|9016.07|9135.63|9015.63|6
1653373520000|2022-05-24 06:25:20|9136|9016|9136.27|9016.27|9136.3|9016.3|9136|9016|9
1653373530000|2022-05-24 06:25:30|9136.3|9016.3|9136.28|9016.28|9136.33|9016.33|9136.28|9016.28|5
1653373540000|2022-05-24 06:25:40|9136.54|9016.54|9135.7|9015.7|9136.65|9016.65|9135.7|9015.7|8
1653373550000|2022-05-24 06:25:50|9135.5|9015.5|9135.5|9015.5|9135.5|9015.5|9135.13|9015.13|7
1653373560000|2022-05-24 06:26:00|9135.88|9015.88|9135.61|9015.61|9135.88|9015.88|9135.32|9015.32|8
1653373570000|2022-05-24 06:26:10|9135.66|9015.66|9135.6|9015.6|9135.7|9015.7|9135.6|9015.6|4
1653373580000|2022-05-24 06:26:20|9135.54|9015.54|9135.33|9015.33|9136.24|9016.24|9135.15|9015.15|7
1653373590000|2022-05-24 06:26:30|9135.32|9015.32|9135.79|9015.79|9136.08|9016.08|9135.03|9015.03|10
1653373600000|2022-05-24 06:26:40|9135.82|9015.82|9136.49|9016.49|9136.49|9016.49|9135.82|9015.82|8
1653373610000|2022-05-24 06:26:50|9136.83|9016.83|9137.56|9017.56|9137.57|9017.57|9136.32|9016.32|8
1653373620000|2022-05-24 06:27:00|9137.66|9017.66|9137.11|9017.11|9137.66|9017.66|9137.1|9017.1|6
1653373630000|2022-05-24 06:27:10|9137.09|9017.09|9137.32|9017.32|9137.32|9017.32|9137.03|9017.03|8
1653373640000|2022-05-24 06:27:20|9137.33|9017.33|9136.68|9016.68|9137.42|9017.42|9136.68|9016.68|6
1653373650000|2022-05-24 06:27:30|9136.65|9016.65|9136.88|9016.88|9136.95|9016.95|9136.49|9016.49|7
1653373660000|2022-05-24 06:27:40|9136.95|9016.95|9136.76|9016.76|9136.95|9016.95|9136.67|9016.67|6
1653373670000|2022-05-24 06:27:50|9136.75|9016.75|9136.39|9016.39|9136.75|9016.75|9136.26|9016.26|4
1653373680000|2022-05-24 06:28:00|9136.9|9016.9|9136.41|9016.41|9136.9|9016.9|9136.35|9016.35|8
1653373690000|2022-05-24 06:28:10|9136.5|9016.5|9136.5|9016.5|9136.66|9016.66|9136.5|9016.5|4
1653373700000|2022-05-24 06:28:20|9136.71|9016.71|9137.2|9017.2|9137.4|9017.4|9136.62|9016.62|9
1653373710000|2022-05-24 06:28:30|9137.1|9017.1|9136.31|9016.31|9137.46|9017.46|9136.31|9016.31|9
1653373720000|2022-05-24 06:28:40|9136.3|9016.3|9135.87|9015.87|9136.31|9016.31|9135.7|9015.7|7
1653373730000|2022-05-24 06:28:50|9135.89|9015.89|9135.07|9015.07|9135.89|9015.89|9135.07|9015.07|7
1653373740000|2022-05-24 06:29:00|9135.78|9015.78|9135.35|9015.35|9135.89|9015.89|9135.35|9015.35|7
1653373750000|2022-05-24 06:29:10|9135.21|9015.21|9135.27|9015.27|9135.27|9015.27|9134.82|9014.82|5
1653373760000|2022-05-24 06:29:20|9135.24|9015.24|9135.26|9015.26|9135.57|9015.57|9135.24|9015.24|8
1653373770000|2022-05-24 06:29:30|9135.3|9015.3|9135.44|9015.44|9135.56|9015.56|9135.2|9015.2|8
1653373780000|2022-05-24 06:29:40|9135.3|9015.3|9135.56|9015.56|9135.78|9015.78|9135.3|9015.3|8
1653373790000|2022-05-24 06:29:50|9135.58|9015.58|9134.19|9014.19|9135.63|9015.63|9134.13|9014.13|8
1653373800000|2022-05-24 06:30:00|9134.21|9014.21|9132.87|9012.87|9134.21|9014.21|9132.74|9012.74|10
1653373810000|2022-05-24 06:30:10|9132.97|9012.97|9133.26|9013.26|9133.72|9013.72|9132.97|9012.97|9
1653373820000|2022-05-24 06:30:20|9133.22|9013.22|9132.26|9012.26|9133.22|9013.22|9132.25|9012.25|9
1653373830000|2022-05-24 06:30:30|9132.3|9012.3|9132.42|9012.42|9132.42|9012.42|9132.11|9012.11|6
1653373840000|2022-05-24 06:30:40|9132.4|9012.4|9131.91|9011.91|9132.56|9012.56|9131.91|9011.91|10
1653373850000|2022-05-24 06:30:50|9131.9|9011.9|9131.34|9011.34|9132|9012|9131.34|9011.34|9
1653373860000|2022-05-24 06:31:00|9131.33|9011.33|9131.07|9011.07|9131.33|9011.33|9131.07|9011.07|7
1653373870000|2022-05-24 06:31:10|9130.92|9010.92|9129.95|9009.95|9130.92|9010.92|9129.95|9009.95|7
1653373880000|2022-05-24 06:31:20|9129.38|9009.38|9128.46|9008.46|9129.5|9009.5|9128.06|9008.06|9
1653373890000|2022-05-24 06:31:30|9128.43|9008.43|9127.83|9007.83|9128.43|9008.43|9127.83|9007.83|7
1653373900000|2022-05-24 06:31:40|9127.88|9007.88|9127.16|9007.16|9127.88|9007.88|9127.15|9007.15|7
1653373910000|2022-05-24 06:31:50|9127.17|9007.17|9126.38|9006.38|9127.17|9007.17|9126.38|9006.38|8
1653373920000|2022-05-24 06:32:00|9126.37|9006.37|9125.85|9005.85|9126.37|9006.37|9125.85|9005.85|7
1653373930000|2022-05-24 06:32:10|9125.76|9005.76|9125.71|9005.71|9125.95|9005.95|9125.71|9005.71|8
1653373940000|2022-05-24 06:32:20|9126.17|9006.17|9126.61|9006.61|9126.61|9006.61|9126.12|9006.12|7
1653373950000|2022-05-24 06:32:30|9126.64|9006.64|9126.77|9006.77|9127.14|9007.14|9126.57|9006.57|8
1653373960000|2022-05-24 06:32:40|9126.8|9006.8|9126.17|9006.17|9126.85|9006.85|9126.12|9006.12|9
1653373970000|2022-05-24 06:32:50|9126.25|9006.25|9125.95|9005.95|9126.25|9006.25|9125.92|9005.92|9
1653373980000|2022-05-24 06:33:00|9125.77|9005.77|9125.4|9005.4|9125.77|9005.77|9125.39|9005.39|7
1653373990000|2022-05-24 06:33:10|9125.38|9005.38|9125.81|9005.81|9126.05|9006.05|9125.38|9005.38|9
1653374000000|2022-05-24 06:33:20|9125.75|9005.75|9125.45|9005.45|9125.75|9005.75|9125.42|9005.42|8
1653374010000|2022-05-24 06:33:30|9125.47|9005.47|9125.52|9005.52|9125.52|9005.52|9124.94|9004.94|8
1653374020000|2022-05-24 06:33:40|9125.57|9005.57|9125.36|9005.36|9125.61|9005.61|9125.23|9005.23|9
1653374030000|2022-05-24 06:33:50|9125.35|9005.35|9125.64|9005.64|9125.64|9005.64|9125.35|9005.35|8
1653374040000|2022-05-24 06:34:00|9125.75|9005.75|9125.86|9005.86|9125.95|9005.95|9125.75|9005.75|7
1653374050000|2022-05-24 06:34:10|9125.79|9005.79|9125.69|9005.69|9125.92|9005.92|9125.69|9005.69|7
1653374060000|2022-05-24 06:34:20|9125.73|9005.73|9125.54|9005.54|9126.31|9006.31|9125.54|9005.54|7
1653374070000|2022-05-24 06:34:30|9125.02|9005.02|9124.38|9004.38|9125.02|9005.02|9124.24|9004.24|8
1653374080000|2022-05-24 06:34:40|9123.86|9003.86|9122.49|9002.49|9123.87|9003.87|9122.49|9002.49|6
1653374090000|2022-05-24 06:34:50|9122.46|9002.46|9122.6|9002.6|9122.6|9002.6|9122.37|9002.37|8
1653374100000|2022-05-24 06:35:00|9122.77|9002.77|9123.51|9003.51|9124.16|9004.16|9122.77|9002.77|8
1653374110000|2022-05-24 06:35:10|9123.59|9003.59|9123.7|9003.7|9123.72|9003.72|9123.39|9003.39|10
1653374120000|2022-05-24 06:35:20|9123.76|9003.76|9124.86|9004.86|9124.86|9004.86|9123.76|9003.76|9
1653374130000|2022-05-24 06:35:30|9124.91|9004.91|9125.45|9005.45|9125.45|9005.45|9124.84|9004.84|8
1653374140000|2022-05-24 06:35:40|9125.44|9005.44|9126.33|9006.33|9126.33|9006.33|9125.18|9005.18|8
1653374150000|2022-05-24 06:35:50|9126.69|9006.69|9127.12|9007.12|9127.18|9007.18|9126.69|9006.69|9
1653374160000|2022-05-24 06:36:00|9127.14|9007.14|9126.2|9006.2|9131.71|9011.71|9126.2|9006.2|9
1653374170000|2022-05-24 06:36:10|9125.56|9005.56|9121.17|9001.17|9125.56|9005.56|9120.86|9000.86|10
1653374180000|2022-05-24 06:36:20|9121.29|9001.29|9121.36|9001.36|9121.65|9001.65|9120.97|9000.97|8
1653374190000|2022-05-24 06:36:30|9121.4|9001.4|9122.17|9002.17|9122.17|9002.17|9121.4|9001.4|10
1653374200000|2022-05-24 06:36:40|9122.05|9002.05|9121.68|9001.68|9122.24|9002.24|9121|9001|9
1653374210000|2022-05-24 06:36:50|9121.74|9001.74|9121.89|9001.89|9122.07|9002.07|9121.74|9001.74|8
1653374220000|2022-05-24 06:37:00|9121.83|9001.83|9121.8|9001.8|9121.83|9001.83|9121.11|9001.11|10
1653374230000|2022-05-24 06:37:10|9121.66|9001.66|9121.32|9001.32|9122.01|9002.01|9121.31|9001.31|10
1653374240000|2022-05-24 06:37:20|9121.27|9001.27|9120.94|9000.94|9121.41|9001.41|9120.84|9000.84|9
1653374250000|2022-05-24 06:37:30|9121.1|9001.1|9120.14|9000.14|9121.1|9001.1|9120.1|9000.1|10
1653374260000|2022-05-24 06:37:40|9120.06|9000.06|9117.99|8997.99|9120.06|9000.06|9117.99|8997.99|10
1653374270000|2022-05-24 06:37:50|9117.74|8997.74|9115.91|8995.91|9117.76|8997.76|9115.75|8995.75|10
1653374280000|2022-05-24 06:38:00|9115.1|8995.1|9110.09|8990.09|9115.1|8995.1|9110.09|8990.09|10
1653374290000|2022-05-24 06:38:10|9108.79|8988.79|9104.05|8984.05|9108.79|8988.79|9104.05|8984.05|10
1653374300000|2022-05-24 06:38:20|9103.33|8983.33|9100.19|8980.19|9103.33|8983.33|9100.19|8980.19|10
1653374310000|2022-05-24 06:38:30|9100.11|8980.11|9097.95|8977.95|9100.15|8980.15|9097.95|8977.95|9
1653374320000|2022-05-24 06:38:40|9097.52|8977.52|9096.55|8976.55|9097.52|8977.52|9096.47|8976.47|8
1653374330000|2022-05-24 06:38:50|9096.41|8976.41|9095.99|8975.99|9096.55|8976.55|9095.99|8975.99|7
1653374340000|2022-05-24 06:39:00|9096.04|8976.04|9095.77|8975.77|9096.14|8976.14|9095.77|8975.77|7
1653374350000|2022-05-24 06:39:10|9095.79|8975.79|9096.15|8976.15|9096.59|8976.59|9095.79|8975.79|10
1653374360000|2022-05-24 06:39:20|9096.16|8976.16|9096.53|8976.53|9096.53|8976.53|9096.1|8976.1|10
1653374370000|2022-05-24 06:39:30|9096.57|8976.57|9097.42|8977.42|9097.42|8977.42|9096.54|8976.54|10
1653374380000|2022-05-24 06:39:40|9097.48|8977.48|9097.21|8977.21|9097.48|8977.48|9097.21|8977.21|8
1653374390000|2022-05-24 06:39:50|9096.92|8976.92|9097.52|8977.52|9097.57|8977.57|9096.92|8976.92|9
1653374400000|2022-05-24 06:40:00|9097.61|8977.61|9097.14|8977.14|9097.68|8977.68|9097.14|8977.14|10
1653374410000|2022-05-24 06:40:10|9097.06|8977.06|9096.26|8976.26|9097.06|8977.06|9096.26|8976.26|8
1653374420000|2022-05-24 06:40:20|9096.02|8976.02|9095.33|8975.33|9096.02|8976.02|9095.31|8975.31|9
1653374430000|2022-05-24 06:40:30|9095.1|8975.1|9094.41|8974.41|9095.1|8975.1|9094.34|8974.34|10
1653374440000|2022-05-24 06:40:40|9094.25|8974.25|9093.21|8973.21|9094.26|8974.26|9093.14|8973.14|10
1653374450000|2022-05-24 06:40:50|9093.08|8973.08|9092.02|8972.02|9093.08|8973.08|9092.02|8972.02|9
1653374460000|2022-05-24 06:41:00|9092.07|8972.07|9090.95|8970.95|9092.07|8972.07|9090.68|8970.68|9
1653374470000|2022-05-24 06:41:10|9090.96|8970.96|9091.28|8971.28|9091.49|8971.49|9090.79|8970.79|8
1653374480000|2022-05-24 06:41:20|9090.95|8970.95|9090.35|8970.35|9090.95|8970.95|9090.35|8970.35|9
1653374490000|2022-05-24 06:41:30|9090.42|8970.42|9091.19|8971.19|9091.19|8971.19|9090.42|8970.42|9
1653374500000|2022-05-24 06:41:40|9091.1|8971.1|9090.49|8970.49|9091.15|8971.15|9090.41|8970.41|9
1653374510000|2022-05-24 06:41:50|9090.52|8970.52|9090.27|8970.27|9090.71|8970.71|9090.06|8970.06|10
1653374520000|2022-05-24 06:42:00|9090.29|8970.29|9090.54|8970.54|9090.85|8970.85|9090.24|8970.24|9
1653374530000|2022-05-24 06:42:10|9090.59|8970.59|9090.1|8970.1|9090.63|8970.63|9090.1|8970.1|10
1653374540000|2022-05-24 06:42:20|9090.3|8970.3|9090|8970|9090.3|8970.3|9090|8970|10
1653374550000|2022-05-24 06:42:30|9090.01|8970.01|9090.09|8970.09|9090.17|8970.17|9090.01|8970.01|8
1653374560000|2022-05-24 06:42:40|9089.75|8969.75|9089.79|8969.79|9089.86|8969.86|9089.68|8969.68|8
1653374570000|2022-05-24 06:42:50|9089.77|8969.77|9089.86|8969.86|9089.93|8969.93|9089.6|8969.6|10
1653374580000|2022-05-24 06:43:00|9089.87|8969.87|9090.11|8970.11|9090.2|8970.2|9089.77|8969.77|10
1653374590000|2022-05-24 06:43:10|9090.18|8970.18|9091.22|8971.22|9091.23|8971.23|9090.18|8970.18|10
1653374600000|2022-05-24 06:43:20|9091.19|8971.19|9091.43|8971.43|9091.57|8971.57|9091.19|8971.19|10
1653374610000|2022-05-24 06:43:30|9091.47|8971.47|9092.21|8972.21|9092.21|8972.21|9091.47|8971.47|10
1653374620000|2022-05-24 06:43:40|9092.3|8972.3|9093.59|8973.59|9093.63|8973.63|9092.2|8972.2|10
1653374630000|2022-05-24 06:43:50|9093.53|8973.53|9093.61|8973.61|9093.61|8973.61|9093.32|8973.32|10
1653374640000|2022-05-24 06:44:00|9093.53|8973.53|9092.38|8972.38|9093.53|8973.53|9092.31|8972.31|10
1653374650000|2022-05-24 06:44:10|9092.21|8972.21|9091.6|8971.6|9092.21|8972.21|9091.6|8971.6|9
1653374660000|2022-05-24 06:44:20|9091.56|8971.56|9090.77|8970.77|9091.95|8971.95|9090.77|8970.77|9
1653374670000|2022-05-24 06:44:30|9090.84|8970.84|9091.19|8971.19|9091.19|8971.19|9090.52|8970.52|9
1653374680000|2022-05-24 06:44:40|9091.16|8971.16|9090.71|8970.71|9091.16|8971.16|9090.71|8970.71|10
1653374690000|2022-05-24 06:44:50|9090.45|8970.45|9090.1|8970.1|9090.51|8970.51|9090.1|8970.1|9
1653374700000|2022-05-24 06:45:00|9090.17|8970.17|9088.63|8968.63|9090.25|8970.25|9088.63|8968.63|10
1653374710000|2022-05-24 06:45:10|9089.13|8969.13|9087.94|8967.94|9089.13|8969.13|9087.8|8967.8|10
1653374720000|2022-05-24 06:45:20|9087.68|8967.68|9086.19|8966.19|9087.68|8967.68|9086.11|8966.11|10
1653374730000|2022-05-24 06:45:30|9086.02|8966.02|9085.17|8965.17|9086.11|8966.11|9084.99|8964.99|10
1653374740000|2022-05-24 06:45:40|9083.91|8963.91|9082.86|8962.86|9083.91|8963.91|9082.86|8962.86|9
1653374750000|2022-05-24 06:45:50|9082.84|8962.84|9083.9|8963.9|9083.98|8963.98|9082.68|8962.68|10
1653374760000|2022-05-24 06:46:00|9083.98|8963.98|9084.04|8964.04|9084.09|8964.09|9083.98|8963.98|9
1653374770000|2022-05-24 06:46:10|9084.07|8964.07|9081.63|8961.63|9084.11|8964.11|9081.63|8961.63|10
1653374780000|2022-05-24 06:46:20|9081.08|8961.08|9080.71|8960.71|9081.58|8961.58|9080.71|8960.71|9
1653374790000|2022-05-24 06:46:30|9080.67|8960.67|9078.56|8958.56|9080.67|8960.67|9078.56|8958.56|10
1653374800000|2022-05-24 06:46:40|9078.5|8958.5|9075.61|8955.61|9078.5|8958.5|9075.61|8955.61|8
1653374810000|2022-05-24 06:46:50|9075.11|8955.11|9073.74|8953.74|9075.11|8955.11|9073.73|8953.73|10
1653374820000|2022-05-24 06:47:00|9073.65|8953.65|9071.65|8951.65|9073.65|8953.65|9071.65|8951.65|10
1653374830000|2022-05-24 06:47:10|9071.63|8951.63|9072.43|8952.43|9072.49|8952.49|9071.63|8951.63|10
1653374840000|2022-05-24 06:47:20|9072.76|8952.76|9073.78|8953.78|9073.78|8953.78|9072.76|8952.76|9
1653374850000|2022-05-24 06:47:30|9073.54|8953.54|9073.52|8953.52|9074.07|8954.07|9073.39|8953.39|10
1653374860000|2022-05-24 06:47:40|9073.92|8953.92|9073.84|8953.84|9074.1|8954.1|9073.82|8953.82|10
1653374870000|2022-05-24 06:47:50|9073.79|8953.79|9073.66|8953.66|9073.79|8953.79|9073.66|8953.66|8
1653374880000|2022-05-24 06:48:00|9073.63|8953.63|9073.93|8953.93|9073.94|8953.94|9073.48|8953.48|9
1653374890000|2022-05-24 06:48:10|9073.79|8953.79|9074.38|8954.38|9074.38|8954.38|9073.79|8953.79|9
1653374900000|2022-05-24 06:48:20|9074.37|8954.37|9074.21|8954.21|9074.37|8954.37|9074.21|8954.21|8
1653374910000|2022-05-24 06:48:30|9074.23|8954.23|9075.11|8955.11|9075.19|8955.19|9074.04|8954.04|9
1653374920000|2022-05-24 06:48:40|9075.35|8955.35|9076.36|8956.36|9076.36|8956.36|9075.35|8955.35|7
1653374930000|2022-05-24 06:48:50|9076.4|8956.4|9074.22|8954.22|9076.4|8956.4|9074.12|8954.12|10
1653374940000|2022-05-24 06:49:00|9074.29|8954.29|9074.97|8954.97|9075.08|8955.08|9074.29|8954.29|7
1653374950000|2022-05-24 06:49:10|9075.31|8955.31|9076.54|8956.54|9076.54|8956.54|9075.31|8955.31|6
1653374960000|2022-05-24 06:49:20|9076.66|8956.66|9076.59|8956.59|9076.85|8956.85|9076.59|8956.59|4
1653374970000|2022-05-24 06:49:30|9076.6|8956.6|9078.53|8958.53|9078.53|8958.53|9076.56|8956.56|7
1653374980000|2022-05-24 06:49:40|9078.83|8958.83|9079.73|8959.73|9079.73|8959.73|9078.83|8958.83|6
1653374990000|2022-05-24 06:49:50|9079.9|8959.9|9080.82|8960.82|9080.98|8960.98|9079.9|8959.9|9
1653375000000|2022-05-24 06:50:00|9080.97|8960.97|9080.74|8960.74|9080.99|8960.99|9079.87|8959.87|10
1653375010000|2022-05-24 06:50:10|9080.89|8960.89|9081.35|8961.35|9081.57|8961.57|9080.27|8960.27|9
1653375020000|2022-05-24 06:50:20|9081.66|8961.66|9081.13|8961.13|9081.92|8961.92|9080.88|8960.88|10
1653375030000|2022-05-24 06:50:30|9081.15|8961.15|9082.58|8962.58|9082.61|8962.61|9081.15|8961.15|7
1653375040000|2022-05-24 06:50:40|9082.53|8962.53|9083.62|8963.62|9083.62|8963.62|9082.53|8962.53|8
1653375050000|2022-05-24 06:50:50|9084.62|8964.62|9086.37|8966.37|9086.37|8966.37|9084.62|8964.62|10
1653375060000|2022-05-24 06:51:00|9086.4|8966.4|9086.24|8966.24|9086.4|8966.4|9085.87|8965.87|10
1653375070000|2022-05-24 06:51:10|9086.95|8966.95|9088.83|8968.83|9088.83|8968.83|9086.95|8966.95|9
1653375080000|2022-05-24 06:51:20|9088.79|8968.79|9090.55|8970.55|9090.58|8970.58|9088.77|8968.77|9
1653375090000|2022-05-24 06:51:30|9090.78|8970.78|9090.11|8970.11|9091.01|8971.01|9090|8970|9
1653375100000|2022-05-24 06:51:40|9090.13|8970.13|9090.8|8970.8|9091.04|8971.04|9090.13|8970.13|9
1653375110000|2022-05-24 06:51:50|9090.79|8970.79|9093.79|8973.79|9093.79|8973.79|9090.79|8970.79|10
1653375120000|2022-05-24 06:52:00|9093.96|8973.96|9097.5|8977.5|9097.5|8977.5|9093.96|8973.96|8
1653375130000|2022-05-24 06:52:10|9098.59|8978.59|9099.02|8979.02|9099.86|8979.86|9098.59|8978.59|9
1653375140000|2022-05-24 06:52:20|9098.91|8978.91|9097.75|8977.75|9098.97|8978.97|9097.62|8977.62|10
1653375150000|2022-05-24 06:52:30|9097.49|8977.49|9096.9|8976.9|9097.49|8977.49|9096.84|8976.84|8
1653375160000|2022-05-24 06:52:40|9097.19|8977.19|9097.9|8977.9|9097.92|8977.92|9097.19|8977.19|10
1653375170000|2022-05-24 06:52:50|9098|8978|9097.4|8977.4|9098|8978|9097.4|8977.4|10
1653375180000|2022-05-24 06:53:00|9097.38|8977.38|9098.5|8978.5|9098.71|8978.71|9097.38|8977.38|9
1653375190000|2022-05-24 06:53:10|9098.58|8978.58|9098.81|8978.81|9099.01|8979.01|9098.58|8978.58|8
1653375200000|2022-05-24 06:53:20|9098.84|8978.84|9098.3|8978.3|9098.9|8978.9|9098.29|8978.29|9
1653375210000|2022-05-24 06:53:30|9098.34|8978.34|9096.84|8976.84|9098.34|8978.34|9096.67|8976.67|9
1653375220000|2022-05-24 06:53:40|9096.86|8976.86|9096.5|8976.5|9096.86|8976.86|9096.5|8976.5|7
1653375230000|2022-05-24 06:53:50|9096.46|8976.46|9096.41|8976.41|9096.54|8976.54|9096.4|8976.4|6
1653375240000|2022-05-24 06:54:00|9096.96|8976.96|9096.86|8976.86|9097.45|8977.45|9096.86|8976.86|10
1653375250000|2022-05-24 06:54:10|9096.91|8976.91|9096.1|8976.1|9097|8977|9096.1|8976.1|9
1653375260000|2022-05-24 06:54:20|9096.06|8976.06|9096.13|8976.13|9096.26|8976.26|9096.06|8976.06|8
1653375270000|2022-05-24 06:54:30|9096.1|8976.1|9095.85|8975.85|9096.1|8976.1|9095.62|8975.62|6
1653375280000|2022-05-24 06:54:40|9095.87|8975.87|9095.32|8975.32|9095.87|8975.87|9095.32|8975.32|9
1653375290000|2022-05-24 06:54:50|9095.33|8975.33|9095.24|8975.24|9095.33|8975.33|9095.23|8975.23|8
1653375300000|2022-05-24 06:55:00|9095.35|8975.35|9094.76|8974.76|9095.38|8975.38|9094.64|8974.64|8
1653375310000|2022-05-24 06:55:10|9094.78|8974.78|9095.51|8975.51|9095.51|8975.51|9094.78|8974.78|9
1653375320000|2022-05-24 06:55:20|9095.57|8975.57|9092.8|8972.8|9095.68|8975.68|9092.8|8972.8|10
1653375330000|2022-05-24 06:55:30|9092.34|8972.34|9091.18|8971.18|9092.34|8972.34|9091.18|8971.18|9
1653375340000|2022-05-24 06:55:40|9091.14|8971.14|9090.48|8970.48|9091.14|8971.14|9089.87|8969.87|10
1653375350000|2022-05-24 06:55:50|9090.59|8970.59|9091.03|8971.03|9091.03|8971.03|9090.59|8970.59|7
1653375360000|2022-05-24 06:56:00|9091.01|8971.01|9091.61|8971.61|9091.61|8971.61|9090.63|8970.63|9
1653375370000|2022-05-24 06:56:10|9091.9|8971.9|9092.7|8972.7|9092.7|8972.7|9091.9|8971.9|9
1653375380000|2022-05-24 06:56:20|9092.64|8972.64|9093.24|8973.24|9093.63|8973.63|9092.64|8972.64|8
1653375390000|2022-05-24 06:56:30|9093.6|8973.6|9095.48|8975.48|9095.48|8975.48|9093.6|8973.6|9
1653375400000|2022-05-24 06:56:40|9095.7|8975.7|9095.9|8975.9|9095.96|8975.96|9095.68|8975.68|8
1653375410000|2022-05-24 06:56:50|9095.93|8975.93|9096.03|8976.03|9096.19|8976.19|9095.93|8975.93|10
1653375420000|2022-05-24 06:57:00|9096.12|8976.12|9095.44|8975.44|9096.24|8976.24|9095.09|8975.09|9
1653375430000|2022-05-24 06:57:10|9095.59|8975.59|9096.58|8976.58|9096.58|8976.58|9095.51|8975.51|5
1653375440000|2022-05-24 06:57:20|9096.76|8976.76|9096.03|8976.03|9096.76|8976.76|9096.03|8976.03|7
1653375450000|2022-05-24 06:57:30|9095.95|8975.95|9096.71|8976.71|9096.78|8976.78|9095.95|8975.95|6
1653375460000|2022-05-24 06:57:40|9096.7|8976.7|9097.37|8977.37|9097.45|8977.45|9096.7|8976.7|8
1653375470000|2022-05-24 06:57:50|9097.4|8977.4|9098.34|8978.34|9098.38|8978.38|9096.75|8976.75|9
1653375480000|2022-05-24 06:58:00|9098.02|8978.02|9097.52|8977.52|9098.11|8978.11|9097.11|8977.11|9
1653375490000|2022-05-24 06:58:10|9097.4|8977.4|9097.27|8977.27|9097.69|8977.69|9097.25|8977.25|10
1653375500000|2022-05-24 06:58:20|9097.24|8977.24|9097.51|8977.51|9097.59|8977.59|9097.24|8977.24|9
1653375510000|2022-05-24 06:58:30|9097.5|8977.5|9097.52|8977.52|9097.55|8977.55|9096.62|8976.62|9
1653375520000|2022-05-24 06:58:40|9097.49|8977.49|9097.52|8977.52|9097.58|8977.58|9097.49|8977.49|5
1653375530000|2022-05-24 06:58:50|9097.51|8977.51|9097.72|8977.72|9097.72|8977.72|9097.51|8977.51|5
1653375540000|2022-05-24 06:59:00|9097.75|8977.75|9097.21|8977.21|9097.81|8977.81|9097.14|8977.14|6
1653375550000|2022-05-24 06:59:10|9097.12|8977.12|9097.37|8977.37|9097.63|8977.63|9097.1|8977.1|10
1653375560000|2022-05-24 06:59:20|9097.34|8977.34|9098.62|8978.62|9098.62|8978.62|9097.34|8977.34|9
1653375570000|2022-05-24 06:59:30|9098.55|8978.55|9098.61|8978.61|9098.66|8978.66|9097.86|8977.86|8
1653375580000|2022-05-24 06:59:40|9098.76|8978.76|9098.5|8978.5|9098.77|8978.77|9098.37|8978.37|9
1653375590000|2022-05-24 06:59:50|9098.56|8978.56|9098.64|8978.64|9098.64|8978.64|9098.42|8978.42|6
1653375600000|2022-05-24 07:00:00|9098.66|8978.66|9098.53|8978.53|9099.17|8979.17|9098.53|8978.53|9
1653375610000|2022-05-24 07:00:10|9098.23|8978.23|9098.53|8978.53|9098.66|8978.66|9098.23|8978.23|8
1653375620000|2022-05-24 07:00:20|9098.61|8978.61|9099.37|8979.37|9099.37|8979.37|9098.61|8978.61|10
1653375630000|2022-05-24 07:00:30|9099.45|8979.45|9099.76|8979.76|9099.76|8979.76|9099.37|8979.37|10
1653375640000|2022-05-24 07:00:40|9099.77|8979.77|9099.93|8979.93|9099.93|8979.93|9099.77|8979.77|6
1653375650000|2022-05-24 07:00:50|9099.79|8979.79|9101.02|8981.02|9101.02|8981.02|9099.79|8979.79|10
1653375660000|2022-05-24 07:01:00|9101.49|8981.49|9101.9|8981.9|9101.98|8981.98|9101.49|8981.49|9
1653375670000|2022-05-24 07:01:10|9101.76|8981.76|9102.12|8982.12|9102.19|8982.19|9101.6|8981.6|10
1653375680000|2022-05-24 07:01:20|9102.21|8982.21|9102.75|8982.75|9102.75|8982.75|9102.21|8982.21|8
1653375690000|2022-05-24 07:01:30|9102.51|8982.51|9102.8|8982.8|9102.91|8982.91|9102.51|8982.51|10
1653375700000|2022-05-24 07:01:40|9103.2|8983.2|9104.27|8984.27|9104.27|8984.27|9103.2|8983.2|9
1653375710000|2022-05-24 07:01:50|9104.23|8984.23|9103.54|8983.54|9104.23|8984.23|9103.25|8983.25|10
1653375720000|2022-05-24 07:02:00|9103.68|8983.68|9103.92|8983.92|9104.09|8984.09|9103.45|8983.45|10
1653375730000|2022-05-24 07:02:10|9104.1|8984.1|9104.27|8984.27|9104.35|8984.35|9104.06|8984.06|10
1653375740000|2022-05-24 07:02:20|9104.18|8984.18|9100.73|8980.73|9104.18|8984.18|9100.73|8980.73|10
1653375750000|2022-05-24 07:02:30|9100.69|8980.69|9099.65|8979.65|9100.69|8980.69|9099.65|8979.65|9
1653375760000|2022-05-24 07:02:40|9099.15|8979.15|9097.61|8977.61|9099.15|8979.15|9097.61|8977.61|10
1653375770000|2022-05-24 07:02:50|9097.53|8977.53|9097.83|8977.83|9097.83|8977.83|9097.41|8977.41|9
1653375780000|2022-05-24 07:03:00|9097.8|8977.8|9097.51|8977.51|9098.1|8978.1|9097.5|8977.5|5
1653375790000|2022-05-24 07:03:10|9097.47|8977.47|9097.36|8977.36|9097.61|8977.61|9097.34|8977.34|8
1653375800000|2022-05-24 07:03:20|9097.37|8977.37|9096.28|8976.28|9097.37|8977.37|9096.28|8976.28|10
1653375810000|2022-05-24 07:03:30|9095.85|8975.85|9094.4|8974.4|9095.85|8975.85|9094.4|8974.4|9
1653375820000|2022-05-24 07:03:40|9094.28|8974.28|9091.98|8971.98|9094.28|8974.28|9091.88|8971.88|9
1653375830000|2022-05-24 07:03:50|9091.83|8971.83|9093.45|8973.45|9093.47|8973.47|9091.83|8971.83|9
1653375840000|2022-05-24 07:04:00|9093.46|8973.46|9095.6|8975.6|9095.62|8975.62|9093.44|8973.44|10
1653375850000|2022-05-24 07:04:10|9095.61|8975.61|9095.92|8975.92|9095.92|8975.92|9095.61|8975.61|8
1653375860000|2022-05-24 07:04:20|9095.84|8975.84|9094.4|8974.4|9095.84|8975.84|9093.83|8973.83|9
1653375870000|2022-05-24 07:04:30|9094.36|8974.36|9095.5|8975.5|9095.5|8975.5|9094.27|8974.27|9
1653375880000|2022-05-24 07:04:40|9095.52|8975.52|9095.26|8975.26|9095.52|8975.52|9095.26|8975.26|9
1653375890000|2022-05-24 07:04:50|9095.24|8975.24|9095.43|8975.43|9095.52|8975.52|9095.24|8975.24|8
1653375900000|2022-05-24 07:05:00|9095.46|8975.46|9094.55|8974.55|9095.46|8975.46|9094|8974|10
1653375910000|2022-05-24 07:05:10|9094.5|8974.5|9094.45|8974.45|9094.63|8974.63|9094.4|8974.4|9
1653375920000|2022-05-24 07:05:20|9094.43|8974.43|9092.59|8972.59|9094.43|8974.43|9092.59|8972.59|9
1653375930000|2022-05-24 07:05:30|9091.9|8971.9|9089.52|8969.52|9091.9|8971.9|9089.52|8969.52|10
1653375940000|2022-05-24 07:05:40|9089.57|8969.57|9088.4|8968.4|9089.57|8969.57|9088.3|8968.3|9
1653375950000|2022-05-24 07:05:50|9088.38|8968.38|9084.14|8964.14|9088.38|8968.38|9084.14|8964.14|9
1653375960000|2022-05-24 07:06:00|9084.06|8964.06|9084.28|8964.28|9084.28|8964.28|9083.07|8963.07|10
1653375970000|2022-05-24 07:06:10|9084.25|8964.25|9086.28|8966.28|9086.28|8966.28|9084.25|8964.25|10
1653375980000|2022-05-24 07:06:20|9086.22|8966.22|9086.69|8966.69|9086.83|8966.83|9086.22|8966.22|8
1653375990000|2022-05-24 07:06:30|9086.66|8966.66|9087.31|8967.31|9087.35|8967.35|9086.64|8966.64|10
1653376000000|2022-05-24 07:06:40|9087.38|8967.38|9088.79|8968.79|9088.79|8968.79|9087.2|8967.2|10
1653376010000|2022-05-24 07:06:50|9089.15|8969.15|9089.8|8969.8|9089.84|8969.84|9089.15|8969.15|10
1653376020000|2022-05-24 07:07:00|9089.85|8969.85|9090.5|8970.5|9090.5|8970.5|9089.85|8969.85|10
1653376030000|2022-05-24 07:07:10|9090.56|8970.56|9092.09|8972.09|9092.1|8972.1|9090.52|8970.52|10
1653376040000|2022-05-24 07:07:20|9092.37|8972.37|9093.27|8973.27|9093.28|8973.28|9092.37|8972.37|9
1653376050000|2022-05-24 07:07:30|9093.28|8973.28|9091.8|8971.8|9093.35|8973.35|9091.75|8971.75|9
1653376060000|2022-05-24 07:07:40|9091.76|8971.76|9092.27|8972.27|9092.27|8972.27|9091.76|8971.76|8
1653376070000|2022-05-24 07:07:50|9092.23|8972.23|9091.38|8971.38|9092.35|8972.35|9091.38|8971.38|10
1653376080000|2022-05-24 07:08:00|9092.23|8972.23|9093.77|8973.77|9093.77|8973.77|9092.06|8972.06|10
1653376090000|2022-05-24 07:08:10|9094.81|8974.81|9095.43|8975.43|9095.43|8975.43|9094.81|8974.81|8
1653376100000|2022-05-24 07:08:20|9095.66|8975.66|9096.88|8976.88|9097.03|8977.03|9095.66|8975.66|10
1653376110000|2022-05-24 07:08:30|9097.02|8977.02|9097.05|8977.05|9097.93|8977.93|9096.98|8976.98|9
1653376120000|2022-05-24 07:08:40|9097.04|8977.04|9097.1|8977.1|9097.2|8977.2|9096.75|8976.75|10
1653376130000|2022-05-24 07:08:50|9097.39|8977.39|9097.73|8977.73|9097.73|8977.73|9097.32|8977.32|8
1653376140000|2022-05-24 07:09:00|9098.15|8978.15|9101.3|8981.3|9101.3|8981.3|9098.15|8978.15|10
1653376150000|2022-05-24 07:09:10|9101.32|8981.32|9103.84|8983.84|9103.85|8983.85|9101.32|8981.32|10
1653376160000|2022-05-24 07:09:20|9103.75|8983.75|9102.07|8982.07|9104.28|8984.28|9101.98|8981.98|9
1653376170000|2022-05-24 07:09:30|9102.04|8982.04|9102.86|8982.86|9102.94|8982.94|9101.68|8981.68|9
1653376180000|2022-05-24 07:09:40|9102.77|8982.77|9101.56|8981.56|9102.78|8982.78|9101.56|8981.56|9
1653376190000|2022-05-24 07:09:50|9101.55|8981.55|9101.65|8981.65|9101.98|8981.98|9101.3|8981.3|9
1653376200000|2022-05-24 07:10:00|9101.6|8981.6|9101.03|8981.03|9101.6|8981.6|9100.83|8980.83|10
1653376210000|2022-05-24 07:10:10|9100.97|8980.97|9101.22|8981.22|9101.22|8981.22|9100.97|8980.97|9
1653376220000|2022-05-24 07:10:20|9101.23|8981.23|9100.76|8980.76|9101.23|8981.23|9100.5|8980.5|10
1653376230000|2022-05-24 07:10:30|9100.89|8980.89|9100.93|8980.93|9100.96|8980.96|9100.87|8980.87|7
1653376240000|2022-05-24 07:10:40|9101.07|8981.07|9101.18|8981.18|9101.18|8981.18|9100.77|8980.77|9
1653376250000|2022-05-24 07:10:50|9101.2|8981.2|9103.61|8983.61|9103.61|8983.61|9100.84|8980.84|8
1653376260000|2022-05-24 07:11:00|9103.52|8983.52|9103.54|8983.54|9103.71|8983.71|9102.95|8982.95|9
1653376270000|2022-05-24 07:11:10|9103.59|8983.59|9103.58|8983.58|9103.59|8983.59|9103.47|8983.47|6
1653376280000|2022-05-24 07:11:20|9103.68|8983.68|9103.19|8983.19|9103.68|8983.68|9103.19|8983.19|9
1653376290000|2022-05-24 07:11:30|9103.2|8983.2|9104.02|8984.02|9104.02|8984.02|9103.2|8983.2|9
1653376300000|2022-05-24 07:11:40|9104.08|8984.08|9104.37|8984.37|9104.37|8984.37|9104.08|8984.08|7
1653376310000|2022-05-24 07:11:50|9104.34|8984.34|9105.48|8985.48|9105.48|8985.48|9104.34|8984.34|9
1653376320000|2022-05-24 07:12:00|9105.73|8985.73|9106.04|8986.04|9106.04|8986.04|9105.65|8985.65|9
1653376330000|2022-05-24 07:12:10|9106.6|8986.6|9106.62|8986.62|9106.64|8986.64|9106.15|8986.15|9
1653376340000|2022-05-24 07:12:20|9106.74|8986.74|9107.05|8987.05|9107.09|8987.09|9106.59|8986.59|9
1653376350000|2022-05-24 07:12:30|9107.08|8987.08|9108.04|8988.04|9108.04|8988.04|9107.08|8987.08|10
1653376360000|2022-05-24 07:12:40|9108.01|8988.01|9108.58|8988.58|9108.67|8988.67|9108.01|8988.01|8
1653376370000|2022-05-24 07:12:50|9108.56|8988.56|9108.91|8988.91|9108.91|8988.91|9108.56|8988.56|9
1653376380000|2022-05-24 07:13:00|9109.27|8989.27|9109.76|8989.76|9110.06|8990.06|9109.27|8989.27|8
1653376390000|2022-05-24 07:13:10|9109.84|8989.84|9110.6|8990.6|9110.6|8990.6|9109.5|8989.5|10
1653376400000|2022-05-24 07:13:20|9110.58|8990.58|9113.92|8993.92|9113.92|8993.92|9110.58|8990.58|10
1653376410000|2022-05-24 07:13:30|9114.29|8994.29|9116.63|8996.63|9116.73|8996.73|9114.29|8994.29|10
1653376420000|2022-05-24 07:13:40|9116.51|8996.51|9117.04|8997.04|9117.04|8997.04|9116.51|8996.51|7
1653376430000|2022-05-24 07:13:50|9117.5|8997.5|9117.56|8997.56|9117.73|8997.73|9117.5|8997.5|8
1653376440000|2022-05-24 07:14:00|9117.42|8997.42|9119.24|8999.24|9119.24|8999.24|9117.27|8997.27|10
1653376450000|2022-05-24 07:14:10|9119.93|8999.93|9121.29|9001.29|9121.29|9001.29|9119.93|8999.93|10
1653376460000|2022-05-24 07:14:20|9121.79|9001.79|9121.63|9001.63|9122.66|9002.66|9121.46|9001.46|10
1653376470000|2022-05-24 07:14:30|9121.61|9001.61|9125.59|9005.59|9125.59|9005.59|9121.39|9001.39|9
1653376480000|2022-05-24 07:14:40|9125.64|9005.64|9125.41|9005.41|9125.79|9005.79|9125.32|9005.32|10
1653376490000|2022-05-24 07:14:50|9125.77|9005.77|9127.25|9007.25|9127.62|9007.62|9125.77|9005.77|10
1653376500000|2022-05-24 07:15:00|9126.8|9006.8|9127.25|9007.25|9127.25|9007.25|9126.49|9006.49|9
1653376510000|2022-05-24 07:15:10|9127.32|9007.32|9127.77|9007.77|9127.89|9007.89|9127.32|9007.32|9
1653376520000|2022-05-24 07:15:20|9127.82|9007.82|9127.29|9007.29|9128|9008|9127.21|9007.21|9
1653376530000|2022-05-24 07:15:30|9127.67|9007.67|9128.33|9008.33|9128.53|9008.53|9127.67|9007.67|8
1653376540000|2022-05-24 07:15:40|9128.46|9008.46|9128.34|9008.34|9128.56|9008.56|9128.29|9008.29|9
1653376550000|2022-05-24 07:15:50|9128.29|9008.29|9128.59|9008.59|9128.59|9008.59|9128.24|9008.24|10
1653376560000|2022-05-24 07:16:00|9128.78|9008.78|9129.03|9009.03|9129.17|9009.17|9128.67|9008.67|10
1653376570000|2022-05-24 07:16:10|9129.01|9009.01|9129.28|9009.28|9129.28|9009.28|9128.85|9008.85|9
1653376580000|2022-05-24 07:16:20|9129.13|9009.13|9129.72|9009.72|9129.81|9009.81|9129.01|9009.01|8
1653376590000|2022-05-24 07:16:30|9129.5|9009.5|9129.59|9009.59|9130.18|9010.18|9129.42|9009.42|10
1653376600000|2022-05-24 07:16:40|9129.52|9009.52|9129.89|9009.89|9129.89|9009.89|9129.45|9009.45|10
1653376610000|2022-05-24 07:16:50|9129.74|9009.74|9129.37|9009.37|9129.74|9009.74|9129.37|9009.37|10
1653376620000|2022-05-24 07:17:00|9128.96|9008.96|9126.16|9006.16|9128.96|9008.96|9126.16|9006.16|9
1653376630000|2022-05-24 07:17:10|9126.66|9006.66|9121.1|9001.1|9126.66|9006.66|9121.1|9001.1|10
1653376640000|2022-05-24 07:17:20|9120.89|9000.89|9120.43|9000.43|9120.96|9000.96|9120.43|9000.43|10
1653376650000|2022-05-24 07:17:30|9120.41|9000.41|9121.23|9001.23|9121.24|9001.24|9119.53|8999.53|10
1653376660000|2022-05-24 07:17:40|9121.32|9001.32|9120.77|9000.77|9121.39|9001.39|9120.76|9000.76|8
1653376670000|2022-05-24 07:17:50|9120.72|9000.72|9120.71|9000.71|9120.92|9000.92|9120.48|9000.48|10
1653376680000|2022-05-24 07:18:00|9120.69|9000.69|9120.59|9000.59|9120.72|9000.72|9120.58|9000.58|10
1653376690000|2022-05-24 07:18:10|9120.58|9000.58|9120.16|9000.16|9120.61|9000.61|9120.16|9000.16|6
1653376700000|2022-05-24 07:18:20|9120.24|9000.24|9120.88|9000.88|9120.88|9000.88|9120.24|9000.24|8
1653376710000|2022-05-24 07:18:30|9120.86|9000.86|9120.73|9000.73|9121.55|9001.55|9120.08|9000.08|10
1653376720000|2022-05-24 07:18:40|9120.63|9000.63|9120|9000|9120.63|9000.63|9119.95|8999.95|10
1653376730000|2022-05-24 07:18:50|9120.06|9000.06|9119.39|8999.39|9120.06|9000.06|9119.08|8999.08|8
1653376740000|2022-05-24 07:19:00|9119.4|8999.4|9118.94|8998.94|9119.52|8999.52|9118.94|8998.94|8
1653376750000|2022-05-24 07:19:10|9118.96|8998.96|9118.73|8998.73|9118.96|8998.96|9118.72|8998.72|7
1653376760000|2022-05-24 07:19:20|9118.71|8998.71|9118.08|8998.08|9118.71|8998.71|9118.08|8998.08|9
1653376770000|2022-05-24 07:19:30|9118.2|8998.2|9116.58|8996.58|9118.2|8998.2|9116.58|8996.58|10
1653376780000|2022-05-24 07:19:40|9116.63|8996.63|9116.99|8996.99|9116.99|8996.99|9116.6|8996.6|6
1653376790000|2022-05-24 07:19:50|9117.07|8997.07|9116.46|8996.46|9117.2|8997.2|9116.46|8996.46|9
1653376800000|2022-05-24 07:20:00|9116.48|8996.48|9115.19|8995.19|9116.69|8996.69|9115.19|8995.19|9
1653376810000|2022-05-24 07:20:10|9115.24|8995.24|9115.19|8995.19|9115.3|8995.3|9114.95|8994.95|9
1653376820000|2022-05-24 07:20:20|9115.15|8995.15|9115.74|8995.74|9115.8|8995.8|9114.91|8994.91|10
1653376830000|2022-05-24 07:20:30|9115.72|8995.72|9115.04|8995.04|9115.72|8995.72|9115.04|8995.04|8
1653376840000|2022-05-24 07:20:40|9115.05|8995.05|9115.2|8995.2|9115.2|8995.2|9115.01|8995.01|4
1653376850000|2022-05-24 07:20:50|9115.15|8995.15|9115.29|8995.29|9115.29|8995.29|9115.05|8995.05|8
1653376860000|2022-05-24 07:21:00|9115.69|8995.69|9117.41|8997.41|9117.41|8997.41|9115.69|8995.69|10
1653376870000|2022-05-24 07:21:10|9117.36|8997.36|9117.58|8997.58|9117.58|8997.58|9117.29|8997.29|8
1653376880000|2022-05-24 07:21:20|9117.64|8997.64|9117.21|8997.21|9117.72|8997.72|9117.16|8997.16|7
1653376890000|2022-05-24 07:21:30|9117.23|8997.23|9117.94|8997.94|9117.96|8997.96|9117.23|8997.23|10
1653376900000|2022-05-24 07:21:40|9117.96|8997.96|9117.99|8997.99|9118.09|8998.09|9117.65|8997.65|9
1653376910000|2022-05-24 07:21:50|9117.9|8997.9|9117.67|8997.67|9117.96|8997.96|9117.67|8997.67|7
1653376920000|2022-05-24 07:22:00|9117.54|8997.54|9118.32|8998.32|9118.32|8998.32|9116.57|8996.57|10
1653376930000|2022-05-24 07:22:10|9118.33|8998.33|9118.74|8998.74|9118.76|8998.76|9118.33|8998.33|7
1653376940000|2022-05-24 07:22:20|9118.3|8998.3|9117.04|8997.04|9118.31|8998.31|9117.04|8997.04|10
1653376950000|2022-05-24 07:22:30|9116.94|8996.94|9117.46|8997.46|9117.46|8997.46|9116.94|8996.94|10
1653376960000|2022-05-24 07:22:40|9117.41|8997.41|9116.25|8996.25|9117.59|8997.59|9116.25|8996.25|7
1653376970000|2022-05-24 07:22:50|9116.19|8996.19|9116.69|8996.69|9116.69|8996.69|9116.19|8996.19|8
1653376980000|2022-05-24 07:23:00|9116.68|8996.68|9116.88|8996.88|9116.88|8996.88|9116.64|8996.64|9
1653376990000|2022-05-24 07:23:10|9116.91|8996.91|9117.77|8997.77|9117.77|8997.77|9116.89|8996.89|5
1653377000000|2022-05-24 07:23:20|9117.76|8997.76|9116.95|8996.95|9118.01|8998.01|9116.95|8996.95|9
1653377010000|2022-05-24 07:23:30|9116.96|8996.96|9117.05|8997.05|9117.08|8997.08|9116.58|8996.58|10
1653377020000|2022-05-24 07:23:40|9117.02|8997.02|9116.61|8996.61|9117.02|8997.02|9116.6|8996.6|8
1653377030000|2022-05-24 07:23:50|9116.38|8996.38|9114.53|8994.53|9116.38|8996.38|9114.5|8994.5|9
1653377040000|2022-05-24 07:24:00|9114.34|8994.34|9114.05|8994.05|9114.37|8994.37|9113.02|8993.02|10
1653377050000|2022-05-24 07:24:10|9114.19|8994.19|9114.01|8994.01|9114.5|8994.5|9114.01|8994.01|10
1653377060000|2022-05-24 07:24:20|9114.02|8994.02|9114.53|8994.53|9114.54|8994.54|9113.96|8993.96|9
1653377070000|2022-05-24 07:24:30|9114.77|8994.77|9115.49|8995.49|9115.49|8995.49|9114.69|8994.69|10
1653377080000|2022-05-24 07:24:40|9115.62|8995.62|9115.88|8995.88|9115.88|8995.88|9115.62|8995.62|9
1653377090000|2022-05-24 07:24:50|9115.86|8995.86|9115.9|8995.9|9115.91|8995.91|9115.86|8995.86|5
1653377100000|2022-05-24 07:25:00|9115.92|8995.92|9117.06|8997.06|9117.06|8997.06|9115.92|8995.92|9
1653377110000|2022-05-24 07:25:10|9117.16|8997.16|9117.34|8997.34|9117.39|8997.39|9117.16|8997.16|6
1653377120000|2022-05-24 07:25:20|9117.12|8997.12|9117.32|8997.32|9117.35|8997.35|9117.12|8997.12|8
1653377130000|2022-05-24 07:25:30|9117.33|8997.33|9117.19|8997.19|9117.58|8997.58|9117.19|8997.19|7
1653377140000|2022-05-24 07:25:40|9117.2|8997.2|9117.04|8997.04|9117.2|8997.2|9116.9|8996.9|8
1653377150000|2022-05-24 07:25:50|9117.02|8997.02|9116.93|8996.93|9117.11|8997.11|9116.92|8996.92|7
1653377160000|2022-05-24 07:26:00|9116.8|8996.8|9116.94|8996.94|9117.11|8997.11|9116.8|8996.8|8
1653377170000|2022-05-24 07:26:10|9117.01|8997.01|9116.84|8996.84|9117.02|8997.02|9116.78|8996.78|7
1653377180000|2022-05-24 07:26:20|9116.89|8996.89|9117.19|8997.19|9117.19|8997.19|9116.77|8996.77|7
1653377190000|2022-05-24 07:26:30|9117.05|8997.05|9115.57|8995.57|9117.1|8997.1|9115.57|8995.57|9
1653377200000|2022-05-24 07:26:40|9115.36|8995.36|9116.52|8996.52|9116.52|8996.52|9114.93|8994.93|10
1653377210000|2022-05-24 07:26:50|9116.62|8996.62|9115.63|8995.63|9116.75|8996.75|9115.56|8995.56|10
1653377220000|2022-05-24 07:27:00|9115.62|8995.62|9114.95|8994.95|9115.62|8995.62|9114.95|8994.95|9
1653377230000|2022-05-24 07:27:10|9114.84|8994.84|9115.02|8995.02|9115.35|8995.35|9114.75|8994.75|9
1653377240000|2022-05-24 07:27:20|9115.31|8995.31|9115.11|8995.11|9115.47|8995.47|9115.11|8995.11|10
1653377250000|2022-05-24 07:27:30|9114.93|8994.93|9114.7|8994.7|9115.01|8995.01|9114.7|8994.7|9
1653377260000|2022-05-24 07:27:40|9114.53|8994.53|9114.55|8994.55|9114.75|8994.75|9114.41|8994.41|9
1653377270000|2022-05-24 07:27:50|9114.65|8994.65|9115.35|8995.35|9115.36|8995.36|9114.41|8994.41|10
1653377280000|2022-05-24 07:28:00|9115.39|8995.39|9115.09|8995.09|9115.49|8995.49|9114.94|8994.94|9
1653377290000|2022-05-24 07:28:10|9115.04|8995.04|9117.71|8997.71|9117.72|8997.72|9115.04|8995.04|10
1653377300000|2022-05-24 07:28:20|9117.69|8997.69|9119.4|8999.4|9119.41|8999.41|9117.65|8997.65|10
1653377310000|2022-05-24 07:28:30|9119.3|8999.3|9123.16|9003.16|9123.16|9003.16|9119.3|8999.3|10
1653377320000|2022-05-24 07:28:40|9123.17|9003.17|9123.53|9003.53|9123.53|9003.53|9123.01|9003.01|9
1653377330000|2022-05-24 07:28:50|9123.35|9003.35|9122.72|9002.72|9123.66|9003.66|9122.72|9002.72|9
1653377340000|2022-05-24 07:29:00|9122.51|9002.51|9122.12|9002.12|9122.51|9002.51|9121.87|9001.87|10
1653377350000|2022-05-24 07:29:10|9122.11|9002.11|9122.9|9002.9|9122.9|9002.9|9122.11|9002.11|9
1653377360000|2022-05-24 07:29:20|9122.8|9002.8|9122.78|9002.78|9122.8|9002.8|9122.62|9002.62|8
1653377370000|2022-05-24 07:29:30|9122.79|9002.79|9122.63|9002.63|9122.87|9002.87|9122.57|9002.57|7
1653377380000|2022-05-24 07:29:40|9122.66|9002.66|9122.62|9002.62|9122.9|9002.9|9122.54|9002.54|5
1653377390000|2022-05-24 07:29:50|9122.79|9002.79|9123.15|9003.15|9123.35|9003.35|9122.79|9002.79|10
1653377400000|2022-05-24 07:30:00|9123.21|9003.21|9125.54|9005.54|9125.64|9005.64|9123.21|9003.21|10
1653377410000|2022-05-24 07:30:10|9125.91|9005.91|9123.89|9003.89|9125.91|9005.91|9123.89|9003.89|8
1653377420000|2022-05-24 07:30:20|9124.28|9004.28|9124.66|9004.66|9124.66|9004.66|9124.28|9004.28|10
1653377430000|2022-05-24 07:30:30|9124.67|9004.67|9125.52|9005.52|9125.52|9005.52|9124.67|9004.67|8
1653377440000|2022-05-24 07:30:40|9125.55|9005.55|9127.51|9007.51|9127.51|9007.51|9125.48|9005.48|10
1653377450000|2022-05-24 07:30:50|9127.44|9007.44|9127.9|9007.9|9127.9|9007.9|9127.44|9007.44|6
1653377460000|2022-05-24 07:31:00|9128.61|9008.61|9128.66|9008.66|9128.66|9008.66|9128.23|9008.23|8
1653377470000|2022-05-24 07:31:10|9129.07|9009.07|9128.76|9008.76|9129.09|9009.09|9128.73|9008.73|9
1653377480000|2022-05-24 07:31:20|9129.44|9009.44|9130.16|9010.16|9130.18|9010.18|9129.44|9009.44|9
1653377490000|2022-05-24 07:31:30|9130.07|9010.07|9130.32|9010.32|9130.38|9010.38|9130|9010|9
1653377500000|2022-05-24 07:31:40|9130.22|9010.22|9131.02|9011.02|9131.32|9011.32|9130.22|9010.22|7
1653377510000|2022-05-24 07:31:50|9132.2|9012.2|9132.61|9012.61|9132.61|9012.61|9132.2|9012.2|7
1653377520000|2022-05-24 07:32:00|9132.69|9012.69|9132.74|9012.74|9132.75|9012.75|9132.38|9012.38|10
1653377530000|2022-05-24 07:32:10|9132.75|9012.75|9134.88|9014.88|9134.88|9014.88|9132.75|9012.75|10
1653377540000|2022-05-24 07:32:20|9134.76|9014.76|9134.14|9014.14|9134.76|9014.76|9134.13|9014.13|10
1653377550000|2022-05-24 07:32:30|9133.92|9013.92|9133.45|9013.45|9133.92|9013.92|9133.45|9013.45|7
1653377560000|2022-05-24 07:32:40|9133.47|9013.47|9133.71|9013.71|9133.79|9013.79|9133.47|9013.47|8
1653377570000|2022-05-24 07:32:50|9133.72|9013.72|9133.52|9013.52|9133.72|9013.72|9133.52|9013.52|7
1653377580000|2022-05-24 07:33:00|9133.27|9013.27|9132.27|9012.27|9133.27|9013.27|9132.24|9012.24|10
1653377590000|2022-05-24 07:33:10|9131.96|9011.96|9131.83|9011.83|9131.96|9011.96|9131.83|9011.83|5
1653377600000|2022-05-24 07:33:20|9132.11|9012.11|9132.1|9012.1|9132.11|9012.11|9132.02|9012.02|6
1653377610000|2022-05-24 07:33:30|9132.08|9012.08|9131.18|9011.18|9132.36|9012.36|9131.17|9011.17|9
1653377620000|2022-05-24 07:33:40|9131.13|9011.13|9131.17|9011.17|9131.17|9011.17|9130.97|9010.97|8
1653377630000|2022-05-24 07:33:50|9131.1|9011.1|9131.14|9011.14|9131.18|9011.18|9131.07|9011.07|8
1653377640000|2022-05-24 07:34:00|9131.13|9011.13|9130.81|9010.81|9131.25|9011.25|9130.81|9010.81|8
1653377650000|2022-05-24 07:34:10|9130.82|9010.82|9131.3|9011.3|9131.3|9011.3|9130.82|9010.82|8
1653377660000|2022-05-24 07:34:20|9131.17|9011.17|9130.29|9010.29|9131.17|9011.17|9130.29|9010.29|8
1653377670000|2022-05-24 07:34:30|9130.21|9010.21|9128.28|9008.28|9130.21|9010.21|9128.22|9008.22|10
1653377680000|2022-05-24 07:34:40|9128.03|9008.03|9127.52|9007.52|9128.03|9008.03|9127.52|9007.52|9
1653377690000|2022-05-24 07:34:50|9127.5|9007.5|9127.24|9007.24|9127.5|9007.5|9126.77|9006.77|10
1653377700000|2022-05-24 07:35:00|9126.12|9006.12|9125.64|9005.64|9126.12|9006.12|9125.54|9005.54|8
1653377710000|2022-05-24 07:35:10|9125.55|9005.55|9125.27|9005.27|9125.55|9005.55|9125.27|9005.27|10
1653377720000|2022-05-24 07:35:20|9125.19|9005.19|9123.72|9003.72|9125.19|9005.19|9123.72|9003.72|9
1653377730000|2022-05-24 07:35:30|9123.71|9003.71|9122.68|9002.68|9123.75|9003.75|9122.68|9002.68|5
1653377740000|2022-05-24 07:35:40|9122.84|9002.84|9122.94|9002.94|9122.94|9002.94|9122.34|9002.34|10
1653377750000|2022-05-24 07:35:50|9123.15|9003.15|9123.52|9003.52|9123.56|9003.56|9123|9003|10
1653377760000|2022-05-24 07:36:00|9123.45|9003.45|9123.12|9003.12|9123.5|9003.5|9122.99|9002.99|10
1653377770000|2022-05-24 07:36:10|9123.22|9003.22|9123.01|9003.01|9123.22|9003.22|9122.85|9002.85|9
1653377780000|2022-05-24 07:36:20|9123.49|9003.49|9123.8|9003.8|9123.82|9003.82|9123.49|9003.49|10
1653377790000|2022-05-24 07:36:30|9123.79|9003.79|9123.25|9003.25|9123.89|9003.89|9123.25|9003.25|9
1653377800000|2022-05-24 07:36:40|9123.24|9003.24|9122.83|9002.83|9123.42|9003.42|9122.83|9002.83|10
1653377810000|2022-05-24 07:36:50|9122.72|9002.72|9121.71|9001.71|9122.72|9002.72|9121.71|9001.71|9
1653377820000|2022-05-24 07:37:00|9121.67|9001.67|9120.74|9000.74|9121.86|9001.86|9120.74|9000.74|9
1653377830000|2022-05-24 07:37:10|9120.6|9000.6|9120.35|9000.35|9120.6|9000.6|9120.31|9000.31|9
1653377840000|2022-05-24 07:37:20|9120.74|9000.74|9120.66|9000.66|9121.11|9001.11|9120.46|9000.46|9
1653377850000|2022-05-24 07:37:30|9120.68|9000.68|9120.05|9000.05|9120.68|9000.68|9120.05|9000.05|9
1653377860000|2022-05-24 07:37:40|9119.88|8999.88|9119.43|8999.43|9119.88|8999.88|9119.31|8999.31|9
1653377870000|2022-05-24 07:37:50|9119.56|8999.56|9119.08|8999.08|9119.67|8999.67|9119.08|8999.08|10
1653377880000|2022-05-24 07:38:00|9119.05|8999.05|9117.6|8997.6|9119.05|8999.05|9117.39|8997.39|10
1653377890000|2022-05-24 07:38:10|9117.81|8997.81|9118.16|8998.16|9118.16|8998.16|9117.81|8997.81|7
1653377900000|2022-05-24 07:38:20|9117.9|8997.9|9118.66|8998.66|9118.7|8998.7|9117.23|8997.23|10
1653377910000|2022-05-24 07:38:30|9118.74|8998.74|9119.47|8999.47|9119.47|8999.47|9118.68|8998.68|10
1653377920000|2022-05-24 07:38:40|9119.42|8999.42|9118.68|8998.68|9119.43|8999.43|9118.65|8998.65|9
1653377930000|2022-05-24 07:38:50|9118.34|8998.34|9118.16|8998.16|9118.44|8998.44|9118.12|8998.12|8
1653377940000|2022-05-24 07:39:00|9118|8998|9115.7|8995.7|9118|8998|9115.7|8995.7|10
1653377950000|2022-05-24 07:39:10|9116.24|8996.24|9116.86|8996.86|9116.86|8996.86|9116.23|8996.23|10
1653377960000|2022-05-24 07:39:20|9117.01|8997.01|9117.06|8997.06|9117.24|8997.24|9117.01|8997.01|7
1653377970000|2022-05-24 07:39:30|9117.07|8997.07|9115.43|8995.43|9117.07|8997.07|9115.31|8995.31|10
1653377980000|2022-05-24 07:39:40|9115.35|8995.35|9115.24|8995.24|9115.63|8995.63|9115.2|8995.2|8
1653377990000|2022-05-24 07:39:50|9115.15|8995.15|9115.62|8995.62|9115.75|8995.75|9115.15|8995.15|9
1653378000000|2022-05-24 07:40:00|9115.57|8995.57|9114.83|8994.83|9115.58|8995.58|9114.83|8994.83|6
1653378010000|2022-05-24 07:40:10|9114.98|8994.98|9115.54|8995.54|9115.6|8995.6|9114.98|8994.98|7
1653378020000|2022-05-24 07:40:20|9115.63|8995.63|9114.77|8994.77|9115.68|8995.68|9114.77|8994.77|9
1653378030000|2022-05-24 07:40:30|9114.87|8994.87|9115.67|8995.67|9115.74|8995.74|9114.84|8994.84|9
1653378040000|2022-05-24 07:40:40|9115.71|8995.71|9115.08|8995.08|9115.76|8995.76|9115.07|8995.07|7
1653378050000|2022-05-24 07:40:50|9114.99|8994.99|9113.09|8993.09|9114.99|8994.99|9113.05|8993.05|9
1653378060000|2022-05-24 07:41:00|9113.04|8993.04|9112.72|8992.72|9113.04|8993.04|9112.72|8992.72|7
1653378070000|2022-05-24 07:41:10|9112.65|8992.65|9113.79|8993.79|9113.79|8993.79|9112.4|8992.4|10
1653378080000|2022-05-24 07:41:20|9113.83|8993.83|9114.85|8994.85|9114.85|8994.85|9113.83|8993.83|10
1653378090000|2022-05-24 07:41:30|9114.82|8994.82|9114.83|8994.83|9115.18|8995.18|9114.82|8994.82|9
1653378100000|2022-05-24 07:41:40|9114.9|8994.9|9114.35|8994.35|9114.9|8994.9|9114.35|8994.35|8
1653378110000|2022-05-24 07:41:50|9114.47|8994.47|9115.1|8995.1|9115.17|8995.17|9114.47|8994.47|10
1653378120000|2022-05-24 07:42:00|9115.16|8995.16|9115.7|8995.7|9115.7|8995.7|9114.99|8994.99|9
1653378130000|2022-05-24 07:42:10|9115.72|8995.72|9115.19|8995.19|9115.81|8995.81|9115.18|8995.18|9
1653378140000|2022-05-24 07:42:20|9115.18|8995.18|9113.49|8993.49|9115.28|8995.28|9113.49|8993.49|9
1653378150000|2022-05-24 07:42:30|9113.43|8993.43|9113|8993|9113.46|8993.46|9113|8993|7
1653378160000|2022-05-24 07:42:40|9112.96|8992.96|9112.01|8992.01|9112.96|8992.96|9112.01|8992.01|8
1653378170000|2022-05-24 07:42:50|9111.85|8991.85|9111|8991|9111.85|8991.85|9111|8991|6
1653378180000|2022-05-24 07:43:00|9110.98|8990.98|9110.64|8990.64|9110.98|8990.98|9110.36|8990.36|7
1653378190000|2022-05-24 07:43:10|9110.63|8990.63|9111.37|8991.37|9111.37|8991.37|9110.63|8990.63|10
1653378200000|2022-05-24 07:43:20|9111.41|8991.41|9111.25|8991.25|9111.41|8991.41|9111.22|8991.22|9
1653378210000|2022-05-24 07:43:30|9111.27|8991.27|9110.13|8990.13|9111.27|8991.27|9110.13|8990.13|10
1653378220000|2022-05-24 07:43:40|9110.2|8990.2|9110.07|8990.07|9110.2|8990.2|9109.97|8989.97|7
1653378230000|2022-05-24 07:43:50|9110.09|8990.09|9110.93|8990.93|9110.96|8990.96|9109.97|8989.97|9
1653378240000|2022-05-24 07:44:00|9110.84|8990.84|9111.3|8991.3|9111.36|8991.36|9110.84|8990.84|9
1653378250000|2022-05-24 07:44:10|9111.36|8991.36|9111.72|8991.72|9112.09|8992.09|9111.36|8991.36|6
1653378260000|2022-05-24 07:44:20|9111.79|8991.79|9111.36|8991.36|9111.79|8991.79|9111.34|8991.34|8
1653378270000|2022-05-24 07:44:30|9111.38|8991.38|9111.26|8991.26|9111.38|8991.38|9111.19|8991.19|8
1653378280000|2022-05-24 07:44:40|9111.47|8991.47|9112.02|8992.02|9112.02|8992.02|9111.47|8991.47|10
1653378290000|2022-05-24 07:44:50|9112.1|8992.1|9112.27|8992.27|9112.55|8992.55|9111.98|8991.98|10
1653378300000|2022-05-24 07:45:00|9112.28|8992.28|9112.08|8992.08|9112.38|8992.38|9112.08|8992.08|9
1653378310000|2022-05-24 07:45:10|9112.21|8992.21|9111.99|8991.99|9112.28|8992.28|9111.99|8991.99|6
1653378320000|2022-05-24 07:45:20|9112.08|8992.08|9111.93|8991.93|9112.13|8992.13|9111.92|8991.92|8
1653378330000|2022-05-24 07:45:30|9111.82|8991.82|9111.7|8991.7|9111.94|8991.94|9111.65|8991.65|9
1653378340000|2022-05-24 07:45:40|9111.6|8991.6|9111.66|8991.66|9111.75|8991.75|9111.47|8991.47|8
1653378350000|2022-05-24 07:45:50|9111.72|8991.72|9111.71|8991.71|9111.88|8991.88|9111.71|8991.71|5
1653378360000|2022-05-24 07:46:00|9111.75|8991.75|9111.84|8991.84|9112.5|8992.5|9111.71|8991.71|9
1653378370000|2022-05-24 07:46:10|9111.81|8991.81|9110.58|8990.58|9111.81|8991.81|9110.58|8990.58|9
1653378380000|2022-05-24 07:46:20|9110.46|8990.46|9109.74|8989.74|9110.54|8990.54|9109.53|8989.53|9
1653378390000|2022-05-24 07:46:30|9109.71|8989.71|9111|8991|9111.15|8991.15|9109.71|8989.71|10
1653378400000|2022-05-24 07:46:40|9110.8|8990.8|9111.41|8991.41|9111.41|8991.41|9110.75|8990.75|10
1653378410000|2022-05-24 07:46:50|9111.53|8991.53|9111.79|8991.79|9111.89|8991.89|9111.53|8991.53|9
1653378420000|2022-05-24 07:47:00|9111.88|8991.88|9113.05|8993.05|9113.05|8993.05|9111.88|8991.88|9
1653378430000|2022-05-24 07:47:10|9113.08|8993.08|9113.89|8993.89|9113.91|8993.91|9113.08|8993.08|9
1653378440000|2022-05-24 07:47:20|9113.97|8993.97|9115.35|8995.35|9115.35|8995.35|9113.97|8993.97|8
1653378450000|2022-05-24 07:47:30|9115.89|8995.89|9117.1|8997.1|9117.1|8997.1|9115.87|8995.87|9
1653378460000|2022-05-24 07:47:40|9117.16|8997.16|9117.54|8997.54|9117.54|8997.54|9117.06|8997.06|8
1653378470000|2022-05-24 07:47:50|9117.57|8997.57|9120.13|9000.13|9120.13|9000.13|9117.57|8997.57|10
1653378480000|2022-05-24 07:48:00|9120.3|9000.3|9120.45|9000.45|9120.75|9000.75|9120.29|9000.29|8
1653378490000|2022-05-24 07:48:10|9120.99|9000.99|9121.72|9001.72|9121.72|9001.72|9120.92|9000.92|7
1653378500000|2022-05-24 07:48:20|9121.85|9001.85|9121.53|9001.53|9121.88|9001.88|9121.53|9001.53|8
1653378510000|2022-05-24 07:48:30|9121.49|9001.49|9123.49|9003.49|9123.49|9003.49|9121.3|9001.3|10
1653378520000|2022-05-24 07:48:40|9123.64|9003.64|9123.6|9003.6|9123.64|9003.64|9123.59|9003.59|3
1653378530000|2022-05-24 07:48:50|9123.61|9003.61|9124.45|9004.45|9124.45|9004.45|9123.57|9003.57|10
1653378540000|2022-05-24 07:49:00|9124.47|9004.47|9124.83|9004.83|9124.89|9004.89|9124.47|9004.47|8
1653378550000|2022-05-24 07:49:10|9125.03|9005.03|9126.19|9006.19|9126.42|9006.42|9125.03|9005.03|9
1653378560000|2022-05-24 07:49:20|9126.35|9006.35|9126.15|9006.15|9126.55|9006.55|9126.15|9006.15|7
1653378570000|2022-05-24 07:49:30|9126.72|9006.72|9127.52|9007.52|9127.54|9007.54|9126.72|9006.72|8
1653378580000|2022-05-24 07:49:40|9127.55|9007.55|9126.75|9006.75|9127.55|9007.55|9126.75|9006.75|8
1653378590000|2022-05-24 07:49:50|9126.74|9006.74|9126.88|9006.88|9126.9|9006.9|9126.74|9006.74|7
1653378600000|2022-05-24 07:50:00|9126.87|9006.87|9127.49|9007.49|9127.49|9007.49|9126.23|9006.23|9
1653378610000|2022-05-24 07:50:10|9127.38|9007.38|9127.26|9007.26|9127.38|9007.38|9127.18|9007.18|5
1653378620000|2022-05-24 07:50:20|9127.44|9007.44|9127.69|9007.69|9127.84|9007.84|9127.43|9007.43|8
1653378630000|2022-05-24 07:50:30|9127.78|9007.78|9127.47|9007.47|9127.78|9007.78|9127.23|9007.23|9
1653378640000|2022-05-24 07:50:40|9127.4|9007.4|9126.98|9006.98|9127.4|9007.4|9126.98|9006.98|6
1653378650000|2022-05-24 07:50:50|9127.07|9007.07|9127.39|9007.39|9127.57|9007.57|9127.07|9007.07|5
1653378660000|2022-05-24 07:51:00|9127.33|9007.33|9126.66|9006.66|9127.36|9007.36|9126.26|9006.26|7
1653378670000|2022-05-24 07:51:10|9126.64|9006.64|9126.47|9006.47|9126.64|9006.64|9126.39|9006.39|9
1653378680000|2022-05-24 07:51:20|9126.48|9006.48|9126.7|9006.7|9126.7|9006.7|9126.44|9006.44|7
1653378690000|2022-05-24 07:51:30|9126.86|9006.86|9127.74|9007.74|9127.75|9007.75|9126.86|9006.86|9
1653378700000|2022-05-24 07:51:40|9127.64|9007.64|9127.7|9007.7|9127.85|9007.85|9127.64|9007.64|8
1653378710000|2022-05-24 07:51:50|9127.8|9007.8|9126.47|9006.47|9127.84|9007.84|9126.47|9006.47|10
1653378720000|2022-05-24 07:52:00|9126.43|9006.43|9124.56|9004.56|9126.43|9006.43|9124.56|9004.56|9
1653378730000|2022-05-24 07:52:10|9124.54|9004.54|9124.59|9004.59|9125.47|9005.47|9124.54|9004.54|7
1653378740000|2022-05-24 07:52:20|9124.41|9004.41|9123.07|9003.07|9124.47|9004.47|9123.07|9003.07|10
1653378750000|2022-05-24 07:52:30|9123.04|9003.04|9122.41|9002.41|9123.07|9003.07|9122.41|9002.41|10
1653378760000|2022-05-24 07:52:40|9122.57|9002.57|9121.99|9001.99|9122.57|9002.57|9121.98|9001.98|10
1653378770000|2022-05-24 07:52:50|9121.96|9001.96|9121.28|9001.28|9121.96|9001.96|9121.24|9001.24|4
1653378780000|2022-05-24 07:53:00|9121.57|9001.57|9122.43|9002.43|9122.43|9002.43|9121.2|9001.2|6
1653378790000|2022-05-24 07:53:10|9122.38|9002.38|9123.67|9003.67|9123.69|9003.69|9122.38|9002.38|8
1653378800000|2022-05-24 07:53:20|9123.7|9003.7|9123.99|9003.99|9124.03|9004.03|9123.63|9003.63|8
1653378810000|2022-05-24 07:53:30|9124.08|9004.08|9124.56|9004.56|9124.57|9004.57|9124.07|9004.07|7
1653378820000|2022-05-24 07:53:40|9124.63|9004.63|9124.4|9004.4|9124.7|9004.7|9124.37|9004.37|7
1653378830000|2022-05-24 07:53:50|9124.43|9004.43|9125.27|9005.27|9125.27|9005.27|9124.41|9004.41|9
1653378840000|2022-05-24 07:54:00|9125.24|9005.24|9125.76|9005.76|9125.76|9005.76|9125.16|9005.16|9
1653378850000|2022-05-24 07:54:10|9125.73|9005.73|9126.32|9006.32|9126.33|9006.33|9125.73|9005.73|10
1653378860000|2022-05-24 07:54:20|9126.83|9006.83|9127.53|9007.53|9128.02|9008.02|9126.83|9006.83|9
1653378870000|2022-05-24 07:54:30|9127.51|9007.51|9128.19|9008.19|9128.27|9008.27|9127.51|9007.51|6
1653378880000|2022-05-24 07:54:40|9128.26|9008.26|9128.11|9008.11|9128.26|9008.26|9128.11|9008.11|7
1653378890000|2022-05-24 07:54:50|9128.14|9008.14|9128.42|9008.42|9128.42|9008.42|9127.97|9007.97|8
1653378900000|2022-05-24 07:55:00|9128.66|9008.66|9128.78|9008.78|9128.79|9008.79|9128.22|9008.22|10
1653378910000|2022-05-24 07:55:10|9128.83|9008.83|9129.13|9009.13|9129.17|9009.17|9128.83|9008.83|7
1653378920000|2022-05-24 07:55:20|9129.12|9009.12|9129.52|9009.52|9129.52|9009.52|9129.11|9009.11|6
1653378930000|2022-05-24 07:55:30|9129.62|9009.62|9129.84|9009.84|9129.84|9009.84|9129.58|9009.58|7
1653378940000|2022-05-24 07:55:40|9129.82|9009.82|9129.3|9009.3|9130.13|9010.13|9129.3|9009.3|10
1653378950000|2022-05-24 07:55:50|9129.25|9009.25|9129.49|9009.49|9129.55|9009.55|9129.12|9009.12|9
1653378960000|2022-05-24 07:56:00|9129.55|9009.55|9130.8|9010.8|9130.8|9010.8|9129.51|9009.51|10
1653378970000|2022-05-24 07:56:10|9130.74|9010.74|9131.4|9011.4|9131.4|9011.4|9130.55|9010.55|8
1653378980000|2022-05-24 07:56:20|9131.46|9011.46|9132.32|9012.32|9132.32|9012.32|9131.46|9011.46|10
1653378990000|2022-05-24 07:56:30|9131.93|9011.93|9131.85|9011.85|9132.03|9012.03|9131.45|9011.45|9
1653379000000|2022-05-24 07:56:40|9131.77|9011.77|9131.85|9011.85|9131.85|9011.85|9131.32|9011.32|10
1653379010000|2022-05-24 07:56:50|9131.83|9011.83|9131.87|9011.87|9131.95|9011.95|9131.73|9011.73|8
1653379020000|2022-05-24 07:57:00|9131.96|9011.96|9131.74|9011.74|9132.25|9012.25|9131.74|9011.74|9
1653379030000|2022-05-24 07:57:10|9131.71|9011.71|9131.51|9011.51|9131.71|9011.71|9131.43|9011.43|8
1653379040000|2022-05-24 07:57:20|9131.65|9011.65|9131.63|9011.63|9132.03|9012.03|9131.51|9011.51|7
1653379050000|2022-05-24 07:57:30|9131.7|9011.7|9133.02|9013.02|9133.02|9013.02|9131.7|9011.7|10
1653379060000|2022-05-24 07:57:40|9132.94|9012.94|9133.48|9013.48|9133.56|9013.56|9132.93|9012.93|9
1653379070000|2022-05-24 07:57:50|9133.46|9013.46|9133.01|9013.01|9133.52|9013.52|9133.01|9013.01|8
1653379080000|2022-05-24 07:58:00|9132.96|9012.96|9132.89|9012.89|9133.01|9013.01|9132.71|9012.71|7
1653379090000|2022-05-24 07:58:10|9133.05|9013.05|9133.39|9013.39|9133.41|9013.41|9133.03|9013.03|10
1653379100000|2022-05-24 07:58:20|9133.42|9013.42|9134.02|9014.02|9134.02|9014.02|9133.41|9013.41|8
1653379110000|2022-05-24 07:58:30|9134.13|9014.13|9134.88|9014.88|9134.88|9014.88|9133.97|9013.97|7
1653379120000|2022-05-24 07:58:40|9134.77|9014.77|9134.84|9014.84|9134.84|9014.84|9134.1|9014.1|8
1653379130000|2022-05-24 07:58:50|9134.94|9014.94|9134.93|9014.93|9135|9015|9134.9|9014.9|6
1653379140000|2022-05-24 07:59:00|9134.63|9014.63|9134.95|9014.95|9134.99|9014.99|9134.03|9014.03|10
1653379150000|2022-05-24 07:59:10|9134.98|9014.98|9135.16|9015.16|9135.16|9015.16|9134.82|9014.82|6
1653379160000|2022-05-24 07:59:20|9135.27|9015.27|9136|9016|9136|9016|9135.27|9015.27|9
1653379170000|2022-05-24 07:59:30|9136.1|9016.1|9137.32|9017.32|9137.69|9017.69|9135.83|9015.83|10
1653379180000|2022-05-24 07:59:40|9137.16|9017.16|9138.48|9018.48|9138.52|9018.52|9137.05|9017.05|10
1653379190000|2022-05-24 07:59:50|9138.47|9018.47|9138.94|9018.94|9139.3|9019.3|9138.33|9018.33|10
1653379200000|2022-05-24 08:00:00|9139.26|9019.26|9138.55|9018.55|9139.26|9019.26|9138.55|9018.55|10
1653379210000|2022-05-24 08:00:10|9138.51|9018.51|9139.07|9019.07|9139.17|9019.17|9138.51|9018.51|8
1653379220000|2022-05-24 08:00:20|9139.01|9019.01|9138.38|9018.38|9139.08|9019.08|9138.24|9018.24|9
1653379230000|2022-05-24 08:00:30|9138.26|9018.26|9138.38|9018.38|9138.38|9018.38|9137.78|9017.78|10
1653379240000|2022-05-24 08:00:40|9138.18|9018.18|9137.49|9017.49|9138.18|9018.18|9137.39|9017.39|8
1653379250000|2022-05-24 08:00:50|9137.47|9017.47|9136.91|9016.91|9137.47|9017.47|9136.88|9016.88|9
1653379260000|2022-05-24 08:01:00|9136.9|9016.9|9136.75|9016.75|9137.41|9017.41|9136.75|9016.75|9
1653379270000|2022-05-24 08:01:10|9136.46|9016.46|9135.93|9015.93|9136.46|9016.46|9135.63|9015.63|9
1653379280000|2022-05-24 08:01:20|9135.96|9015.96|9135.18|9015.18|9135.96|9015.96|9134.77|9014.77|9
1653379290000|2022-05-24 08:01:30|9135.09|9015.09|9134.27|9014.27|9135.46|9015.46|9134.27|9014.27|10
1653379300000|2022-05-24 08:01:40|9134.31|9014.31|9135.85|9015.85|9135.85|9015.85|9134.11|9014.11|9
1653379310000|2022-05-24 08:01:50|9136.01|9016.01|9136.6|9016.6|9136.6|9016.6|9136.01|9016.01|9
1653379320000|2022-05-24 08:02:00|9136.44|9016.44|9136.64|9016.64|9136.64|9016.64|9136.44|9016.44|8
1653379330000|2022-05-24 08:02:10|9136.68|9016.68|9136.32|9016.32|9136.76|9016.76|9136.32|9016.32|8
1653379340000|2022-05-24 08:02:20|9136.05|9016.05|9135.97|9015.97|9136.13|9016.13|9135.9|9015.9|5
1653379350000|2022-05-24 08:02:30|9135.91|9015.91|9134.94|9014.94|9135.91|9015.91|9134.87|9014.87|9
1653379360000|2022-05-24 08:02:40|9135.04|9015.04|9134.51|9014.51|9135.04|9015.04|9134.51|9014.51|9
1653379370000|2022-05-24 08:02:50|9134.6|9014.6|9134.01|9014.01|9134.6|9014.6|9134.01|9014.01|6
1653379380000|2022-05-24 08:03:00|9134.07|9014.07|9134.04|9014.04|9134.1|9014.1|9133.95|9013.95|6
1653379390000|2022-05-24 08:03:10|9133.99|9013.99|9133.73|9013.73|9133.99|9013.99|9133.7|9013.7|8
1653379400000|2022-05-24 08:03:20|9133.66|9013.66|9132.97|9012.97|9133.67|9013.67|9132.97|9012.97|3
1653379410000|2022-05-24 08:03:30|9132.78|9012.78|9130.81|9010.81|9133.23|9013.23|9130.81|9010.81|10
1653379420000|2022-05-24 08:03:40|9130.39|9010.39|9128.88|9008.88|9130.39|9010.39|9128.88|9008.88|10
1653379430000|2022-05-24 08:03:50|9128.78|9008.78|9127.06|9007.06|9128.78|9008.78|9127.06|9007.06|10
1653379440000|2022-05-24 08:04:00|9126.51|9006.51|9126.49|9006.49|9126.59|9006.59|9125.7|9005.7|9
1653379450000|2022-05-24 08:04:10|9126.63|9006.63|9126.84|9006.84|9126.84|9006.84|9126.24|9006.24|10
1653379460000|2022-05-24 08:04:20|9126.92|9006.92|9127.03|9007.03|9127.11|9007.11|9126.77|9006.77|10
1653379470000|2022-05-24 08:04:30|9126.41|9006.41|9127.8|9007.8|9127.8|9007.8|9126.41|9006.41|10
1653379480000|2022-05-24 08:04:40|9128.01|9008.01|9128.44|9008.44|9128.44|9008.44|9128.01|9008.01|8
1653379490000|2022-05-24 08:04:50|9128.53|9008.53|9127.95|9007.95|9128.7|9008.7|9127.95|9007.95|10
1653379500000|2022-05-24 08:05:00|9127.96|9007.96|9127.96|9007.96|9128.03|9008.03|9127.8|9007.8|10
1653379510000|2022-05-24 08:05:10|9127.99|9007.99|9128.36|9008.36|9128.63|9008.63|9127.95|9007.95|7
1653379520000|2022-05-24 08:05:20|9128.1|9008.1|9126.74|9006.74|9128.1|9008.1|9126.74|9006.74|9
1653379530000|2022-05-24 08:05:30|9126.67|9006.67|9126.13|9006.13|9126.67|9006.67|9126.13|9006.13|6
1653379540000|2022-05-24 08:05:40|9126.08|9006.08|9125.76|9005.76|9126.08|9006.08|9125.76|9005.76|9
1653379550000|2022-05-24 08:05:50|9125.61|9005.61|9126.42|9006.42|9126.42|9006.42|9125.58|9005.58|9
1653379560000|2022-05-24 08:06:00|9126.53|9006.53|9125.4|9005.4|9126.53|9006.53|9125.4|9005.4|8
1653379570000|2022-05-24 08:06:10|9125.37|9005.37|9125.19|9005.19|9125.37|9005.37|9125.12|9005.12|7
1653379580000|2022-05-24 08:06:20|9124.81|9004.81|9124.85|9004.85|9125.04|9005.04|9124.75|9004.75|9
1653379590000|2022-05-24 08:06:30|9124.84|9004.84|9124.5|9004.5|9124.84|9004.84|9124.41|9004.41|6
1653379600000|2022-05-24 08:06:40|9124.54|9004.54|9125.17|9005.17|9125.17|9005.17|9124.54|9004.54|8
1653379610000|2022-05-24 08:06:50|9125.47|9005.47|9125.32|9005.32|9125.6|9005.6|9125.16|9005.16|9
1653379620000|2022-05-24 08:07:00|9125.31|9005.31|9125.29|9005.29|9125.52|9005.52|9125.04|9005.04|10
1653379630000|2022-05-24 08:07:10|9125.34|9005.34|9125.79|9005.79|9125.79|9005.79|9125.34|9005.34|10
1653379640000|2022-05-24 08:07:20|9125.84|9005.84|9126.09|9006.09|9126.12|9006.12|9125.84|9005.84|9
1653379650000|2022-05-24 08:07:30|9126.07|9006.07|9126.06|9006.06|9126.13|9006.13|9125.95|9005.95|8
1653379660000|2022-05-24 08:07:40|9126.01|9006.01|9126.01|9006.01|9126.11|9006.11|9125.78|9005.78|8
1653379670000|2022-05-24 08:07:50|9126.05|9006.05|9126.16|9006.16|9126.28|9006.28|9125.99|9005.99|10
1653379680000|2022-05-24 08:08:00|9126.22|9006.22|9126.4|9006.4|9126.4|9006.4|9126.22|9006.22|7
1653379690000|2022-05-24 08:08:10|9126.38|9006.38|9125.88|9005.88|9126.44|9006.44|9125.88|9005.88|7
1653379700000|2022-05-24 08:08:20|9125.85|9005.85|9124.92|9004.92|9125.85|9005.85|9124.92|9004.92|9
1653379710000|2022-05-24 08:08:30|9124.43|9004.43|9124.52|9004.52|9124.62|9004.62|9124.43|9004.43|9
1653379720000|2022-05-24 08:08:40|9124.49|9004.49|9124.52|9004.52|9124.62|9004.62|9124.17|9004.17|9
1653379730000|2022-05-24 08:08:50|9124.56|9004.56|9124.43|9004.43|9124.77|9004.77|9124.43|9004.43|10
1653379740000|2022-05-24 08:09:00|9124.42|9004.42|9124.74|9004.74|9124.75|9004.75|9124.25|9004.25|10
1653379750000|2022-05-24 08:09:10|9124.68|9004.68|9125.02|9005.02|9125.02|9005.02|9124.68|9004.68|9
1653379760000|2022-05-24 08:09:20|9125.01|9005.01|9125.55|9005.55|9125.55|9005.55|9124.96|9004.96|7
1653379770000|2022-05-24 08:09:30|9125.52|9005.52|9125.25|9005.25|9125.64|9005.64|9125.1|9005.1|7
1653379780000|2022-05-24 08:09:40|9125.29|9005.29|9125.82|9005.82|9125.82|9005.82|9125.22|9005.22|9
1653379790000|2022-05-24 08:09:50|9125.5|9005.5|9125.53|9005.53|9125.54|9005.54|9125.47|9005.47|6
1653379800000|2022-05-24 08:10:00|9125.52|9005.52|9125.6|9005.6|9125.78|9005.78|9125.08|9005.08|8
1653379810000|2022-05-24 08:10:10|9125.46|9005.46|9125.61|9005.61|9125.61|9005.61|9125.46|9005.46|6
1653379820000|2022-05-24 08:10:20|9125.63|9005.63|9124.69|9004.69|9125.83|9005.83|9124.69|9004.69|10
1653379830000|2022-05-24 08:10:30|9124.96|9004.96|9125.02|9005.02|9125.25|9005.25|9124.86|9004.86|9
1653379840000|2022-05-24 08:10:40|9123.38|9003.38|9122.93|9002.93|9123.38|9003.38|9122.84|9002.84|8
1653379850000|2022-05-24 08:10:50|9122.52|9002.52|9123.5|9003.5|9123.55|9003.55|9122.27|9002.27|10
1653379860000|2022-05-24 08:11:00|9123.48|9003.48|9122.1|9002.1|9123.48|9003.48|9121.83|9001.83|8
1653379870000|2022-05-24 08:11:10|9122.13|9002.13|9122.35|9002.35|9122.35|9002.35|9122.11|9002.11|9
1653379880000|2022-05-24 08:11:20|9122.31|9002.31|9124.64|9004.64|9124.64|9004.64|9122.28|9002.28|10
1653379890000|2022-05-24 08:11:30|9125.11|9005.11|9127.62|9007.62|9127.62|9007.62|9125.11|9005.11|9
1653379900000|2022-05-24 08:11:40|9127.76|9007.76|9128.99|9008.99|9128.99|9008.99|9127.76|9007.76|10
1653379910000|2022-05-24 08:11:50|9128.92|9008.92|9129.12|9009.12|9129.12|9009.12|9128.87|9008.87|7
1653379920000|2022-05-24 08:12:00|9129.22|9009.22|9129.15|9009.15|9129.22|9009.22|9129.02|9009.02|9
1653379930000|2022-05-24 08:12:10|9129.1|9009.1|9129.28|9009.28|9129.29|9009.29|9128.89|9008.89|8
1653379940000|2022-05-24 08:12:20|9129.52|9009.52|9129.67|9009.67|9129.79|9009.79|9129.52|9009.52|8
1653379950000|2022-05-24 08:12:30|9129.68|9009.68|9129.66|9009.66|9130.22|9010.22|9129.1|9009.1|10
1653379960000|2022-05-24 08:12:40|9129.62|9009.62|9129.72|9009.72|9129.72|9009.72|9129.25|9009.25|9
1653379970000|2022-05-24 08:12:50|9129.71|9009.71|9130.43|9010.43|9130.46|9010.46|9129.71|9009.71|9
1653379980000|2022-05-24 08:13:00|9130.55|9010.55|9130.33|9010.33|9130.55|9010.55|9130.33|9010.33|7
1653379990000|2022-05-24 08:13:10|9130.32|9010.32|9129.64|9009.64|9130.32|9010.32|9129.57|9009.57|9
1653380000000|2022-05-24 08:13:20|9129.96|9009.96|9129.69|9009.69|9129.96|9009.96|9129.63|9009.63|8
1653380010000|2022-05-24 08:13:30|9129.65|9009.65|9129.88|9009.88|9130.06|9010.06|9129.65|9009.65|8
1653380020000|2022-05-24 08:13:40|9129.89|9009.89|9129.32|9009.32|9129.89|9009.89|9129.32|9009.32|7
1653380030000|2022-05-24 08:13:50|9129.2|9009.2|9131.42|9011.42|9131.42|9011.42|9129.2|9009.2|9
1653380040000|2022-05-24 08:14:00|9131.53|9011.53|9132.29|9012.29|9132.35|9012.35|9131.01|9011.01|9
1653380050000|2022-05-24 08:14:10|9132.27|9012.27|9133.22|9013.22|9133.22|9013.22|9132.26|9012.26|8
1653380060000|2022-05-24 08:14:20|9133.26|9013.26|9133.19|9013.19|9133.26|9013.26|9132.45|9012.45|7
1653380070000|2022-05-24 08:14:30|9133.17|9013.17|9133.28|9013.28|9133.28|9013.28|9133.09|9013.09|6
1653380080000|2022-05-24 08:14:40|9133.26|9013.26|9133.33|9013.33|9133.93|9013.93|9133.17|9013.17|7
1653380090000|2022-05-24 08:14:50|9133.23|9013.23|9133.98|9013.98|9133.98|9013.98|9133.23|9013.23|8
1653380100000|2022-05-24 08:15:00|9133.88|9013.88|9133.49|9013.49|9134.04|9014.04|9133.49|9013.49|9
1653380110000|2022-05-24 08:15:10|9133.55|9013.55|9132.39|9012.39|9133.55|9013.55|9132.2|9012.2|10
1653380120000|2022-05-24 08:15:20|9132.26|9012.26|9131.49|9011.49|9132.26|9012.26|9131.49|9011.49|8
1653380130000|2022-05-24 08:15:30|9131.42|9011.42|9130.44|9010.44|9131.42|9011.42|9130.44|9010.44|8
1653380140000|2022-05-24 08:15:40|9130.4|9010.4|9129.99|9009.99|9130.47|9010.47|9129.98|9009.98|10
1653380150000|2022-05-24 08:15:50|9129.51|9009.51|9128.79|9008.79|9129.51|9009.51|9128.79|9008.79|9
1653380160000|2022-05-24 08:16:00|9128.65|9008.65|9127.88|9007.88|9128.65|9008.65|9127.88|9007.88|10
1653380170000|2022-05-24 08:16:10|9127.92|9007.92|9125.63|9005.63|9128.14|9008.14|9125.63|9005.63|10
1653380180000|2022-05-24 08:16:20|9125.19|9005.19|9124.96|9004.96|9125.19|9005.19|9124.77|9004.77|8
1653380190000|2022-05-24 08:16:30|9125.08|9005.08|9124.79|9004.79|9125.08|9005.08|9124.67|9004.67|7
1653380200000|2022-05-24 08:16:40|9124.62|9004.62|9123.02|9003.02|9124.71|9004.71|9123.02|9003.02|7
1653380210000|2022-05-24 08:16:50|9123.01|9003.01|9121.02|9001.02|9123.08|9003.08|9121.02|9001.02|9
1653380220000|2022-05-24 08:17:00|9120.94|9000.94|9120.11|9000.11|9120.94|9000.94|9120.11|9000.11|8
1653380230000|2022-05-24 08:17:10|9120.16|9000.16|9120.22|9000.22|9120.22|9000.22|9120.02|9000.02|8
1653380240000|2022-05-24 08:17:20|9119.91|8999.91|9116.45|8996.45|9119.91|8999.91|9116.45|8996.45|10
1653380250000|2022-05-24 08:17:30|9116.23|8996.23|9114.91|8994.91|9116.23|8996.23|9114.91|8994.91|9
1653380260000|2022-05-24 08:17:40|9114.53|8994.53|9113.93|8993.93|9114.61|8994.61|9113.9|8993.9|8
1653380270000|2022-05-24 08:17:50|9113.99|8993.99|9113.91|8993.91|9113.99|8993.99|9113.79|8993.79|7
1653380280000|2022-05-24 08:18:00|9113.98|8993.98|9112.17|8992.17|9113.98|8993.98|9111.62|8991.62|8
1653380290000|2022-05-24 08:18:10|9112.37|8992.37|9112.11|8992.11|9112.44|8992.44|9111.92|8991.92|10
1653380300000|2022-05-24 08:18:20|9112.09|8992.09|9111.83|8991.83|9112.09|8992.09|9111.83|8991.83|10
1653380310000|2022-05-24 08:18:30|9111.64|8991.64|9111.66|8991.66|9111.71|8991.71|9111.39|8991.39|10
1653380320000|2022-05-24 08:18:40|9111.74|8991.74|9110.78|8990.78|9111.88|8991.88|9110.65|8990.65|8
1653380330000|2022-05-24 08:18:50|9110.8|8990.8|9110.36|8990.36|9110.8|8990.8|9110.36|8990.36|9
1653380340000|2022-05-24 08:19:00|9110.31|8990.31|9111.46|8991.46|9111.52|8991.52|9110.31|8990.31|8
1653380350000|2022-05-24 08:19:10|9111.64|8991.64|9111.84|8991.84|9111.84|8991.84|9111.62|8991.62|9
1653380360000|2022-05-24 08:19:20|9111.82|8991.82|9111.95|8991.95|9112.03|8992.03|9111.48|8991.48|8
1653380370000|2022-05-24 08:19:30|9111.91|8991.91|9112.86|8992.86|9112.86|8992.86|9111.41|8991.41|9
1653380380000|2022-05-24 08:19:40|9112.94|8992.94|9113.05|8993.05|9113.05|8993.05|9112.81|8992.81|9
1653380390000|2022-05-24 08:19:50|9113.31|8993.31|9112.94|8992.94|9113.4|8993.4|9112.92|8992.92|7
1653380400000|2022-05-24 08:20:00|9112.9|8992.9|9112.96|8992.96|9112.96|8992.96|9112.8|8992.8|9
1653380410000|2022-05-24 08:20:10|9113|8993|9113.2|8993.2|9113.2|8993.2|9112.66|8992.66|10
1653380420000|2022-05-24 08:20:20|9113.25|8993.25|9113.33|8993.33|9113.35|8993.35|9113.19|8993.19|10
1653380430000|2022-05-24 08:20:30|9113.28|8993.28|9112.96|8992.96|9113.35|8993.35|9112.96|8992.96|9
1653380440000|2022-05-24 08:20:40|9113.28|8993.28|9112.73|8992.73|9113.28|8993.28|9112.73|8992.73|9
1653380450000|2022-05-24 08:20:50|9112.76|8992.76|9112.98|8992.98|9112.98|8992.98|9112.76|8992.76|9
1653380460000|2022-05-24 08:21:00|9113.05|8993.05|9112.82|8992.82|9113.07|8993.07|9112.82|8992.82|9
1653380470000|2022-05-24 08:21:10|9112.89|8992.89|9111.44|8991.44|9112.93|8992.93|9111.44|8991.44|10
1653380480000|2022-05-24 08:21:20|9111.37|8991.37|9111.08|8991.08|9111.37|8991.37|9111.08|8991.08|9
1653380490000|2022-05-24 08:21:30|9110.4|8990.4|9109.18|8989.18|9110.47|8990.47|9109.05|8989.05|9
1653380500000|2022-05-24 08:21:40|9109.22|8989.22|9109.05|8989.05|9109.22|8989.22|9109.05|8989.05|8
1653380510000|2022-05-24 08:21:50|9109.15|8989.15|9109.85|8989.85|9109.85|8989.85|9109.11|8989.11|9
1653380520000|2022-05-24 08:22:00|9109.92|8989.92|9110.37|8990.37|9111.12|8991.12|9109.92|8989.92|10
1653380530000|2022-05-24 08:22:10|9110.33|8990.33|9110.54|8990.54|9110.6|8990.6|9110.33|8990.33|9
1653380540000|2022-05-24 08:22:20|9110.56|8990.56|9111.77|8991.77|9111.77|8991.77|9110.11|8990.11|10
1653380550000|2022-05-24 08:22:30|9111.95|8991.95|9113.54|8993.54|9113.57|8993.57|9111.95|8991.95|9
1653380560000|2022-05-24 08:22:40|9113.62|8993.62|9113.72|8993.72|9113.92|8993.92|9113.62|8993.62|8
1653380570000|2022-05-24 08:22:50|9113.82|8993.82|9113.95|8993.95|9113.95|8993.95|9112.97|8992.97|10
1653380580000|2022-05-24 08:23:00|9114.03|8994.03|9114.41|8994.41|9114.41|8994.41|9113.26|8993.26|10
1653380590000|2022-05-24 08:23:10|9114.63|8994.63|9116.25|8996.25|9116.25|8996.25|9114.63|8994.63|9
1653380600000|2022-05-24 08:23:20|9116.27|8996.27|9117.37|8997.37|9117.37|8997.37|9116.27|8996.27|9
1653380610000|2022-05-24 08:23:30|9117.32|8997.32|9117.46|8997.46|9117.46|8997.46|9116.88|8996.88|8
1653380620000|2022-05-24 08:23:40|9117.32|8997.32|9117.42|8997.42|9117.44|8997.44|9117.16|8997.16|8
1653380630000|2022-05-24 08:23:50|9117.32|8997.32|9117.88|8997.88|9117.89|8997.89|9117.32|8997.32|8
1653380640000|2022-05-24 08:24:00|9117.94|8997.94|9117.32|8997.32|9117.94|8997.94|9117.13|8997.13|8
1653380650000|2022-05-24 08:24:10|9117.27|8997.27|9117.82|8997.82|9118.13|8998.13|9117.27|8997.27|10
1653380660000|2022-05-24 08:24:20|9117.81|8997.81|9118.21|8998.21|9118.47|8998.47|9117.81|8997.81|7
1653380670000|2022-05-24 08:24:30|9118.23|8998.23|9118.55|8998.55|9118.55|8998.55|9117.99|8997.99|4
1653380680000|2022-05-24 08:24:40|9118.52|8998.52|9118.48|8998.48|9118.54|8998.54|9118.43|8998.43|7
1653380690000|2022-05-24 08:24:50|9118.43|8998.43|9117.87|8997.87|9118.45|8998.45|9117.87|8997.87|6
1653380700000|2022-05-24 08:25:00|9117.85|8997.85|9117.06|8997.06|9117.85|8997.85|9116.3|8996.3|10
1653380710000|2022-05-24 08:25:10|9116.99|8996.99|9117.95|8997.95|9118.79|8998.79|9116.94|8996.94|10
1653380720000|2022-05-24 08:25:20|9117.97|8997.97|9118.15|8998.15|9118.15|8998.15|9117.94|8997.94|6
1653380730000|2022-05-24 08:25:30|9118.16|8998.16|9120.52|9000.52|9120.52|9000.52|9118.16|8998.16|10
1653380740000|2022-05-24 08:25:40|9120.68|9000.68|9120.25|9000.25|9120.73|9000.73|9120.25|9000.25|7
1653380750000|2022-05-24 08:25:50|9120.32|9000.32|9120.27|9000.27|9120.46|9000.46|9120.15|9000.15|8
1653380760000|2022-05-24 08:26:00|9120.26|9000.26|9120.01|9000.01|9120.26|9000.26|9120.01|9000.01|7
1653380770000|2022-05-24 08:26:10|9119.85|8999.85|9120.3|9000.3|9120.47|9000.47|9119.85|8999.85|8
1653380780000|2022-05-24 08:26:20|9120.38|9000.38|9119.6|8999.6|9120.42|9000.42|9119.55|8999.55|9
1653380790000|2022-05-24 08:26:30|9119.7|8999.7|9119.95|8999.95|9120.18|9000.18|9119.59|8999.59|7
1653380800000|2022-05-24 08:26:40|9120.03|9000.03|9119.44|8999.44|9120.08|9000.08|9119.44|8999.44|6
1653380810000|2022-05-24 08:26:50|9119.43|8999.43|9119.65|8999.65|9119.71|8999.71|9119.42|8999.42|8
1653380820000|2022-05-24 08:27:00|9119.61|8999.61|9119.49|8999.49|9119.61|8999.61|9119.27|8999.27|8
1653380830000|2022-05-24 08:27:10|9119.19|8999.19|9118.28|8998.28|9119.21|8999.21|9118.28|8998.28|9
1653380840000|2022-05-24 08:27:20|9118.16|8998.16|9118.35|8998.35|9118.35|8998.35|9117.97|8997.97|8
1653380850000|2022-05-24 08:27:30|9118.36|8998.36|9118.85|8998.85|9118.89|8998.89|9118.36|8998.36|8
1653380860000|2022-05-24 08:27:40|9118.87|8998.87|9117.68|8997.68|9118.94|8998.94|9117.68|8997.68|9
1653380870000|2022-05-24 08:27:50|9117.52|8997.52|9117.82|8997.82|9118|8998|9117.34|8997.34|9
1653380880000|2022-05-24 08:28:00|9117.83|8997.83|9116.3|8996.3|9117.86|8997.86|9116.25|8996.25|10
1653380890000|2022-05-24 08:28:10|9116.6|8996.6|9115.34|8995.34|9116.6|8996.6|9115.34|8995.34|9
1653380900000|2022-05-24 08:28:20|9115.46|8995.46|9113.88|8993.88|9115.51|8995.51|9113.88|8993.88|10
1653380910000|2022-05-24 08:28:30|9113.85|8993.85|9113.7|8993.7|9114.12|8994.12|9113.26|8993.26|7
1653380920000|2022-05-24 08:28:40|9113.61|8993.61|9112.7|8992.7|9113.61|8993.61|9112.7|8992.7|8
1653380930000|2022-05-24 08:28:50|9112.14|8992.14|9111.64|8991.64|9112.2|8992.2|9111.64|8991.64|8
1653380940000|2022-05-24 08:29:00|9111.68|8991.68|9111.86|8991.86|9111.86|8991.86|9111.66|8991.66|7
1653380950000|2022-05-24 08:29:10|9111.98|8991.98|9111.58|8991.58|9111.98|8991.98|9111.58|8991.58|3
1653380960000|2022-05-24 08:29:20|9111.65|8991.65|9111.43|8991.43|9111.72|8991.72|9111.14|8991.14|8
1653380970000|2022-05-24 08:29:30|9111.51|8991.51|9112.05|8992.05|9112.05|8992.05|9111.51|8991.51|7
1653380980000|2022-05-24 08:29:40|9112.22|8992.22|9112.63|8992.63|9112.63|8992.63|9112.22|8992.22|4
1653380990000|2022-05-24 08:29:50|9112.59|8992.59|9113.3|8993.3|9113.3|8993.3|9112.59|8992.59|8
1653381000000|2022-05-24 08:30:00|9113.26|8993.26|9113.93|8993.93|9113.93|8993.93|9113.25|8993.25|10
1653381010000|2022-05-24 08:30:10|9113.89|8993.89|9114.06|8994.06|9114.22|8994.22|9113.83|8993.83|10
1653381020000|2022-05-24 08:30:20|9113.97|8993.97|9113.83|8993.83|9113.97|8993.97|9113.83|8993.83|5
1653381030000|2022-05-24 08:30:30|9113.88|8993.88|9113.77|8993.77|9113.99|8993.99|9113.68|8993.68|9
1653381040000|2022-05-24 08:30:40|9113.81|8993.81|9113.9|8993.9|9113.9|8993.9|9113.28|8993.28|8
1653381050000|2022-05-24 08:30:50|9113.8|8993.8|9113.7|8993.7|9113.83|8993.83|9113.7|8993.7|8
1653381060000|2022-05-24 08:31:00|9113.53|8993.53|9112.06|8992.06|9113.53|8993.53|9112.06|8992.06|7
1653381070000|2022-05-24 08:31:10|9111.82|8991.82|9111.3|8991.3|9111.82|8991.82|9111.3|8991.3|8
1653381080000|2022-05-24 08:31:20|9111.75|8991.75|9110.88|8990.88|9111.75|8991.75|9110.88|8990.88|6
1653381090000|2022-05-24 08:31:30|9110.86|8990.86|9111.66|8991.66|9111.71|8991.71|9110.83|8990.83|9
1653381100000|2022-05-24 08:31:40|9111.73|8991.73|9110.92|8990.92|9111.73|8991.73|9110.92|8990.92|10
1653381110000|2022-05-24 08:31:50|9110.62|8990.62|9109.25|8989.25|9110.62|8990.62|9109.25|8989.25|10
1653381120000|2022-05-24 08:32:00|9108.95|8988.95|9108.1|8988.1|9108.95|8988.95|9108.03|8988.03|9
1653381130000|2022-05-24 08:32:10|9108.03|8988.03|9106.54|8986.54|9108.23|8988.23|9106.54|8986.54|9
1653381140000|2022-05-24 08:32:20|9106.08|8986.08|9103.65|8983.65|9106.08|8986.08|9103.65|8983.65|10
1653381150000|2022-05-24 08:32:30|9103.34|8983.34|9100.95|8980.95|9103.34|8983.34|9100.95|8980.95|10
1653381160000|2022-05-24 08:32:40|9100.82|8980.82|9098.16|8978.16|9100.82|8980.82|9098.16|8978.16|10
1653381170000|2022-05-24 08:32:50|9098.02|8978.02|9097.83|8977.83|9098.09|8978.09|9097.76|8977.76|10
1653381180000|2022-05-24 08:33:00|9097.9|8977.9|9097.43|8977.43|9098.25|8978.25|9097.38|8977.38|10
1653381190000|2022-05-24 08:33:10|9097.49|8977.49|9097.71|8977.71|9098.08|8978.08|9097.34|8977.34|10
1653381200000|2022-05-24 08:33:20|9097.29|8977.29|9094.39|8974.39|9097.29|8977.29|9094.32|8974.32|10
1653381210000|2022-05-24 08:33:30|9094.37|8974.37|9093.18|8973.18|9094.49|8974.49|9093.18|8973.18|10
1653381220000|2022-05-24 08:33:40|9093.01|8973.01|9089.11|8969.11|9093.01|8973.01|9088.24|8968.24|10
1653381230000|2022-05-24 08:33:50|9089.03|8969.03|9088.55|8968.55|9089.11|8969.11|9088.55|8968.55|10
1653381240000|2022-05-24 08:34:00|9088.54|8968.54|9087.66|8967.66|9088.96|8968.96|9087.61|8967.61|9
1653381250000|2022-05-24 08:34:10|9088.64|8968.64|9088.73|8968.73|9088.78|8968.78|9088.4|8968.4|10
1653381260000|2022-05-24 08:34:20|9088.93|8968.93|9088.96|8968.96|9089.33|8969.33|9088.77|8968.77|10
1653381270000|2022-05-24 08:34:30|9089.11|8969.11|9089.98|8969.98|9089.98|8969.98|9089.05|8969.05|10
1653381280000|2022-05-24 08:34:40|9090|8970|9089.27|8969.27|9090.01|8970.01|9089.27|8969.27|9
1653381290000|2022-05-24 08:34:50|9089.25|8969.25|9089.12|8969.12|9089.37|8969.37|9088.61|8968.61|9
1653381300000|2022-05-24 08:35:00|9089.07|8969.07|9088.58|8968.58|9089.07|8969.07|9088.58|8968.58|9
1653381310000|2022-05-24 08:35:10|9088.54|8968.54|9089.39|8969.39|9089.39|8969.39|9088.54|8968.54|8
1653381320000|2022-05-24 08:35:20|9089.34|8969.34|9088.39|8968.39|9089.61|8969.61|9088.39|8968.39|9
1653381330000|2022-05-24 08:35:30|9088.26|8968.26|9088.11|8968.11|9088.26|8968.26|9087.91|8967.91|9
1653381340000|2022-05-24 08:35:40|9088.14|8968.14|9087.76|8967.76|9088.14|8968.14|9087.72|8967.72|10
1653381350000|2022-05-24 08:35:50|9087.8|8967.8|9087.24|8967.24|9087.8|8967.8|9087.17|8967.17|10
1653381360000|2022-05-24 08:36:00|9087.19|8967.19|9086.29|8966.29|9087.19|8967.19|9086.29|8966.29|9
1653381370000|2022-05-24 08:36:10|9086.33|8966.33|9086.06|8966.06|9086.48|8966.48|9086.06|8966.06|8
1653381380000|2022-05-24 08:36:20|9086.07|8966.07|9087.36|8967.36|9087.36|8967.36|9086.07|8966.07|10
1653381390000|2022-05-24 08:36:30|9087.35|8967.35|9086.82|8966.82|9087.35|8967.35|9086.74|8966.74|10
1653381400000|2022-05-24 08:36:40|9086.87|8966.87|9086.68|8966.68|9086.95|8966.95|9086.54|8966.54|9
1653381410000|2022-05-24 08:36:50|9086.67|8966.67|9085.65|8965.65|9086.74|8966.74|9085.51|8965.51|9
1653381420000|2022-05-24 08:37:00|9085.56|8965.56|9084.76|8964.76|9085.56|8965.56|9084.75|8964.75|8
1653381430000|2022-05-24 08:37:10|9084.67|8964.67|9084.85|8964.85|9084.94|8964.94|9084.47|8964.47|10
1653381440000|2022-05-24 08:37:20|9084.89|8964.89|9084.68|8964.68|9084.92|8964.92|9083.82|8963.82|10
1653381450000|2022-05-24 08:37:30|9084.71|8964.71|9084.82|8964.82|9085.03|8965.03|9084.14|8964.14|10
1653381460000|2022-05-24 08:37:40|9084.88|8964.88|9084.63|8964.63|9084.88|8964.88|9084.62|8964.62|10
1653381470000|2022-05-24 08:37:50|9084.68|8964.68|9083.62|8963.62|9084.68|8964.68|9083.62|8963.62|8
1653381480000|2022-05-24 08:38:00|9083.65|8963.65|9083.16|8963.16|9083.65|8963.65|9083.08|8963.08|8
1653381490000|2022-05-24 08:38:10|9083.19|8963.19|9082.31|8962.31|9083.19|8963.19|9082.31|8962.31|9
1653381500000|2022-05-24 08:38:20|9082.41|8962.41|9082.91|8962.91|9082.93|8962.93|9082.38|8962.38|9
1653381510000|2022-05-24 08:38:30|9083.12|8963.12|9082.36|8962.36|9083.12|8963.12|9082.03|8962.03|10
1653381520000|2022-05-24 08:38:40|9082.35|8962.35|9083.17|8963.17|9083.18|8963.18|9082.35|8962.35|10
1653381530000|2022-05-24 08:38:50|9083.31|8963.31|9083.36|8963.36|9083.46|8963.46|9083.13|8963.13|10
1653381540000|2022-05-24 08:39:00|9083.3|8963.3|9082.76|8962.76|9083.3|8963.3|9082.62|8962.62|8
1653381550000|2022-05-24 08:39:10|9082.91|8962.91|9082.59|8962.59|9082.91|8962.91|9082.46|8962.46|8
1653381560000|2022-05-24 08:39:20|9082.6|8962.6|9083.07|8963.07|9083.07|8963.07|9082.6|8962.6|8
1653381570000|2022-05-24 08:39:30|9083.08|8963.08|9083.67|8963.67|9083.67|8963.67|9083.03|8963.03|7
1653381580000|2022-05-24 08:39:40|9083.66|8963.66|9084.25|8964.25|9084.25|8964.25|9083.66|8963.66|10
1653381590000|2022-05-24 08:39:50|9084.5|8964.5|9086.03|8966.03|9086.03|8966.03|9084.5|8964.5|10
1653381600000|2022-05-24 08:40:00|9086.15|8966.15|9086.42|8966.42|9086.55|8966.55|9086.09|8966.09|10
1653381610000|2022-05-24 08:40:10|9086.8|8966.8|9087.66|8967.66|9087.79|8967.79|9086.8|8966.8|10
1653381620000|2022-05-24 08:40:20|9087.41|8967.41|9087.7|8967.7|9087.75|8967.75|9087.41|8967.41|10
1653381630000|2022-05-24 08:40:30|9087.58|8967.58|9088.78|8968.78|9088.79|8968.79|9087.58|8967.58|9
1653381640000|2022-05-24 08:40:40|9088.83|8968.83|9089.62|8969.62|9089.62|8969.62|9088.83|8968.83|10
1653381650000|2022-05-24 08:40:50|9089.68|8969.68|9089.53|8969.53|9089.89|8969.89|9089.53|8969.53|7
1653381660000|2022-05-24 08:41:00|9089.33|8969.33|9089.02|8969.02|9089.55|8969.55|9089.02|8969.02|9
1653381670000|2022-05-24 08:41:10|9088.42|8968.42|9086.09|8966.09|9088.42|8968.42|9085.99|8965.99|10
1653381680000|2022-05-24 08:41:20|9085.9|8965.9|9086.36|8966.36|9086.59|8966.59|9085.89|8965.89|10
1653381690000|2022-05-24 08:41:30|9086.44|8966.44|9086.2|8966.2|9086.44|8966.44|9086.2|8966.2|10
1653381700000|2022-05-24 08:41:40|9086.14|8966.14|9084.91|8964.91|9086.27|8966.27|9084.91|8964.91|9
1653381710000|2022-05-24 08:41:50|9084.67|8964.67|9083.79|8963.79|9084.67|8964.67|9083.71|8963.71|8
1653381720000|2022-05-24 08:42:00|9083.35|8963.35|9081.22|8961.22|9083.35|8963.35|9081.22|8961.22|10
1653381730000|2022-05-24 08:42:10|9081.48|8961.48|9079.79|8959.79|9081.48|8961.48|9079.79|8959.79|10
1653381740000|2022-05-24 08:42:20|9079.74|8959.74|9076.59|8956.59|9079.74|8959.74|9076.59|8956.59|9
1653381750000|2022-05-24 08:42:30|9076.46|8956.46|9076.14|8956.14|9076.54|8956.54|9076.06|8956.06|10
1653381760000|2022-05-24 08:42:40|9076.18|8956.18|9076.57|8956.57|9077|8957|9076.18|8956.18|8
1653381770000|2022-05-24 08:42:50|9076.72|8956.72|9076.9|8956.9|9077.09|8957.09|9076.72|8956.72|9
1653381780000|2022-05-24 08:43:00|9076.86|8956.86|9075.12|8955.12|9076.86|8956.86|9075.04|8955.04|10
1653381790000|2022-05-24 08:43:10|9075.1|8955.1|9075.42|8955.42|9075.45|8955.45|9075.1|8955.1|8
1653381800000|2022-05-24 08:43:20|9075.49|8955.49|9076.13|8956.13|9076.13|8956.13|9075.34|8955.34|8
1653381810000|2022-05-24 08:43:30|9076.18|8956.18|9075.72|8955.72|9076.24|8956.24|9075.69|8955.69|10
1653381820000|2022-05-24 08:43:40|9075.6|8955.6|9075.81|8955.81|9075.81|8955.81|9075.59|8955.59|8
1653381830000|2022-05-24 08:43:50|9075.69|8955.69|9075.36|8955.36|9075.69|8955.69|9074.96|8954.96|8
1653381840000|2022-05-24 08:44:00|9075.27|8955.27|9075.21|8955.21|9075.38|8955.38|9075.05|8955.05|8
1653381850000|2022-05-24 08:44:10|9075.26|8955.26|9075.01|8955.01|9075.49|8955.49|9075.01|8955.01|9
1653381860000|2022-05-24 08:44:20|9074.77|8954.77|9076.71|8956.71|9076.71|8956.71|9074.77|8954.77|9
1653381870000|2022-05-24 08:44:30|9076.46|8956.46|9076.08|8956.08|9076.55|8956.55|9075.9|8955.9|8
1653381880000|2022-05-24 08:44:40|9076.17|8956.17|9075.65|8955.65|9076.17|8956.17|9075.65|8955.65|8
1653381890000|2022-05-24 08:44:50|9075.52|8955.52|9074.9|8954.9|9075.52|8955.52|9074.9|8954.9|8
1653381900000|2022-05-24 08:45:00|9074.29|8954.29|9074.03|8954.03|9074.29|8954.29|9073.96|8953.96|9
1653381910000|2022-05-24 08:45:10|9074.14|8954.14|9074.19|8954.19|9074.65|8954.65|9074.12|8954.12|9
1653381920000|2022-05-24 08:45:20|9074.17|8954.17|9072.47|8952.47|9074.17|8954.17|9072.47|8952.47|10
1653381930000|2022-05-24 08:45:30|9072.44|8952.44|9071.41|8951.41|9072.51|8952.51|9071.32|8951.32|10
1653381940000|2022-05-24 08:45:40|9070.89|8950.89|9070.48|8950.48|9070.92|8950.92|9070.48|8950.48|10
1653381950000|2022-05-24 08:45:50|9070.44|8950.44|9069.8|8949.8|9070.54|8950.54|9069.8|8949.8|10
1653381960000|2022-05-24 08:46:00|9069.47|8949.47|9069.92|8949.92|9069.92|8949.92|9069.47|8949.47|8
1653381970000|2022-05-24 08:46:10|9070.15|8950.15|9069.6|8949.6|9070.15|8950.15|9069.52|8949.52|8
1653381980000|2022-05-24 08:46:20|9069.72|8949.72|9069.88|8949.88|9069.88|8949.88|9069.55|8949.55|8
1653381990000|2022-05-24 08:46:30|9069.9|8949.9|9070.06|8950.06|9070.19|8950.19|9069.8|8949.8|10
1653382000000|2022-05-24 08:46:40|9070|8950|9070.14|8950.14|9070.26|8950.26|9070|8950|9
1653382010000|2022-05-24 08:46:50|9070.02|8950.02|9071.16|8951.16|9071.16|8951.16|9070.02|8950.02|8
1653382020000|2022-05-24 08:47:00|9071.21|8951.21|9071.52|8951.52|9072.07|8952.07|9071.21|8951.21|9
1653382030000|2022-05-24 08:47:10|9071.53|8951.53|9071.72|8951.72|9071.72|8951.72|9071.4|8951.4|10
1653382040000|2022-05-24 08:47:20|9072|8952|9072.71|8952.71|9072.84|8952.84|9072|8952|9
1653382050000|2022-05-24 08:47:30|9072.69|8952.69|9072.37|8952.37|9072.69|8952.69|9072.37|8952.37|6
1653382060000|2022-05-24 08:47:40|9072.7|8952.7|9075.33|8955.33|9075.33|8955.33|9072.7|8952.7|10
1653382070000|2022-05-24 08:47:50|9075.43|8955.43|9076.1|8956.1|9076.1|8956.1|9075.09|8955.09|10
1653382080000|2022-05-24 08:48:00|9076.38|8956.38|9075.53|8955.53|9076.62|8956.62|9075.37|8955.37|10
1653382090000|2022-05-24 08:48:10|9075.52|8955.52|9076.03|8956.03|9076.03|8956.03|9075.52|8955.52|8
1653382100000|2022-05-24 08:48:20|9076.02|8956.02|9076.68|8956.68|9076.75|8956.75|9076.02|8956.02|9
1653382110000|2022-05-24 08:48:30|9076.63|8956.63|9076.91|8956.91|9076.91|8956.91|9076.62|8956.62|7
1653382120000|2022-05-24 08:48:40|9077.89|8957.89|9078.65|8958.65|9078.65|8958.65|9077.89|8957.89|9
1653382130000|2022-05-24 08:48:50|9078.8|8958.8|9077.24|8957.24|9078.87|8958.87|9077.24|8957.24|10
1653382140000|2022-05-24 08:49:00|9077.3|8957.3|9076.17|8956.17|9077.34|8957.34|9076.08|8956.08|8
1653382150000|2022-05-24 08:49:10|9075.89|8955.89|9077.7|8957.7|9077.8|8957.8|9075.89|8955.89|9
1653382160000|2022-05-24 08:49:20|9077.71|8957.71|9075.84|8955.84|9077.71|8957.71|9075.78|8955.78|8
1653382170000|2022-05-24 08:49:30|9075.78|8955.78|9076.86|8956.86|9076.89|8956.89|9075.78|8955.78|9
1653382180000|2022-05-24 08:49:40|9076.94|8956.94|9076.4|8956.4|9076.94|8956.94|9076.34|8956.34|6
1653382190000|2022-05-24 08:49:50|9076.2|8956.2|9075.45|8955.45|9076.2|8956.2|9075.45|8955.45|10
1653382200000|2022-05-24 08:50:00|9075.54|8955.54|9075.53|8955.53|9075.92|8955.92|9074.61|8954.61|10
1653382210000|2022-05-24 08:50:10|9075.5|8955.5|9074.43|8954.43|9075.57|8955.57|9074.43|8954.43|8
1653382220000|2022-05-24 08:50:20|9074.34|8954.34|9074.46|8954.46|9074.54|8954.54|9074.33|8954.33|6
1653382230000|2022-05-24 08:50:30|9073.89|8953.89|9073.82|8953.82|9073.91|8953.91|9073.82|8953.82|4
1653382240000|2022-05-24 08:50:40|9073.88|8953.88|9073.3|8953.3|9073.88|8953.88|9073.3|8953.3|6
1653382250000|2022-05-24 08:50:50|9073.34|8953.34|9072.82|8952.82|9073.39|8953.39|9072.82|8952.82|10
1653382260000|2022-05-24 08:51:00|9072.57|8952.57|9071.3|8951.3|9072.71|8952.71|9071.3|8951.3|9
1653382270000|2022-05-24 08:51:10|9071.13|8951.13|9070.21|8950.21|9071.13|8951.13|9070.21|8950.21|10
1653382280000|2022-05-24 08:51:20|9070.15|8950.15|9068.59|8948.59|9070.15|8950.15|9068.59|8948.59|10
1653382290000|2022-05-24 08:51:30|9068.18|8948.18|9063.12|8943.12|9068.18|8948.18|9063.12|8943.12|10
1653382300000|2022-05-24 08:51:40|9062.28|8942.28|9058.59|8938.59|9062.28|8942.28|9058.59|8938.59|10
1653382310000|2022-05-24 08:51:50|9058.52|8938.52|9052.22|8932.22|9058.52|8938.52|9052.22|8932.22|10
1653382320000|2022-05-24 08:52:00|9051.89|8931.89|9050.57|8930.57|9051.89|8931.89|9050.57|8930.57|9
1653382330000|2022-05-24 08:52:10|9050.63|8930.63|9049.67|8929.67|9050.63|8930.63|9049.19|8929.19|10
1653382340000|2022-05-24 08:52:20|9049.64|8929.64|9050|8930|9050.42|8930.42|9049.64|8929.64|10
1653382350000|2022-05-24 08:52:30|9050.52|8930.52|9050.42|8930.42|9050.52|8930.52|9050.12|8930.12|10
1653382360000|2022-05-24 08:52:40|9050.52|8930.52|9050|8930|9050.72|8930.72|9050|8930|10
1653382370000|2022-05-24 08:52:50|9049.9|8929.9|9049.97|8929.97|9050.14|8930.14|9049.62|8929.62|10
1653382380000|2022-05-24 08:53:00|9049.91|8929.91|9048.2|8928.2|9049.91|8929.91|9048.2|8928.2|10
1653382390000|2022-05-24 08:53:10|9047.6|8927.6|9044.39|8924.39|9047.6|8927.6|9044.39|8924.39|10
1653382400000|2022-05-24 08:53:20|9043.35|8923.35|9035.11|8915.11|9043.35|8923.35|9035.11|8915.11|10
1653382410000|2022-05-24 08:53:30|9034.78|8914.78|9022.99|8902.99|9034.78|8914.78|9022.99|8902.99|10
1653382420000|2022-05-24 08:53:40|9022.77|8902.77|9014.59|8894.59|9022.77|8902.77|9014.59|8894.59|10
1653382430000|2022-05-24 08:53:50|9014.56|8894.56|9013.84|8893.84|9015.09|8895.09|9013.84|8893.84|10
1653382440000|2022-05-24 08:54:00|9015.3|8895.3|9016.09|8896.09|9016.09|8896.09|9014.69|8894.69|10
1653382450000|2022-05-24 08:54:10|9016|8896|9019.9|8899.9|9019.9|8899.9|9016|8896|10
1653382460000|2022-05-24 08:54:20|9020.43|8900.43|9021.66|8901.66|9021.66|8901.66|9018.45|8898.45|10
1653382470000|2022-05-24 08:54:30|9021.74|8901.74|9022.52|8902.52|9022.52|8902.52|9021.54|8901.54|10
1653382480000|2022-05-24 08:54:40|9023.12|8903.12|9022.54|8902.54|9023.25|8903.25|9022.4|8902.4|10
1653382490000|2022-05-24 08:54:50|9022.55|8902.55|9023.61|8903.61|9023.77|8903.77|9022.55|8902.55|8
1653382500000|2022-05-24 08:55:00|9023.76|8903.76|9024.22|8904.22|9024.42|8904.42|9023.72|8903.72|10
1653382510000|2022-05-24 08:55:10|9024.42|8904.42|9025.9|8905.9|9025.93|8905.93|9024.42|8904.42|9
1653382520000|2022-05-24 08:55:20|9025.8|8905.8|9026.18|8906.18|9026.18|8906.18|9025.33|8905.33|9
1653382530000|2022-05-24 08:55:30|9025.9|8905.9|9026.02|8906.02|9026.02|8906.02|9025.65|8905.65|8
1653382540000|2022-05-24 08:55:40|9025.06|8905.06|9023.88|8903.88|9025.06|8905.06|9023.88|8903.88|10
1653382550000|2022-05-24 08:55:50|9023.96|8903.96|9023.09|8903.09|9023.96|8903.96|9023.09|8903.09|10
1653382560000|2022-05-24 08:56:00|9022.87|8902.87|9021.09|8901.09|9022.92|8902.92|9021.09|8901.09|10
1653382570000|2022-05-24 08:56:10|9021.16|8901.16|9019.29|8899.29|9021.16|8901.16|9019.23|8899.23|10
1653382580000|2022-05-24 08:56:20|9018.87|8898.87|9017.09|8897.09|9018.87|8898.87|9017.09|8897.09|9
1653382590000|2022-05-24 08:56:30|9017.24|8897.24|9016.38|8896.38|9017.47|8897.47|9016.25|8896.25|9
1653382600000|2022-05-24 08:56:40|9016.02|8896.02|9017.18|8897.18|9017.18|8897.18|9016.02|8896.02|10
1653382610000|2022-05-24 08:56:50|9017.1|8897.1|9017.25|8897.25|9017.25|8897.25|9015.99|8895.99|10
1653382620000|2022-05-24 08:57:00|9016.29|8896.29|9016.71|8896.71|9017.12|8897.12|9016.29|8896.29|10
1653382630000|2022-05-24 08:57:10|9016.97|8896.97|9016.15|8896.15|9016.97|8896.97|9015.9|8895.9|10
1653382640000|2022-05-24 08:57:20|9011.96|8891.96|9011.83|8891.83|9012.82|8892.82|9010.96|8890.96|10
1653382650000|2022-05-24 08:57:30|9012.15|8892.15|9004.16|8884.16|9012.15|8892.15|9004.16|8884.16|10
1653382660000|2022-05-24 08:57:40|9004.71|8884.71|9000.15|8880.15|9004.71|8884.71|9000.15|8880.15|10
1653382670000|2022-05-24 08:57:50|8999.57|8879.57|8998.45|8878.45|8999.71|8879.71|8998.18|8878.18|10
1653382680000|2022-05-24 08:58:00|8998.38|8878.38|8997.45|8877.45|8998.55|8878.55|8997.38|8877.38|10
1653382690000|2022-05-24 08:58:10|8997.21|8877.21|8997.05|8877.05|8997.21|8877.21|8996.18|8876.18|10
1653382700000|2022-05-24 08:58:20|8997.27|8877.27|8997.07|8877.07|8997.31|8877.31|8996.89|8876.89|10
1653382710000|2022-05-24 08:58:30|8997.12|8877.12|8996.54|8876.54|8997.78|8877.78|8996.54|8876.54|10
1653382720000|2022-05-24 08:58:40|8996.75|8876.75|8996.69|8876.69|8996.96|8876.96|8996.4|8876.4|10
1653382730000|2022-05-24 08:58:50|8996.73|8876.73|8996.66|8876.66|8996.82|8876.82|8996.24|8876.24|10
1653382740000|2022-05-24 08:59:00|8996.82|8876.82|8995.25|8875.25|8996.82|8876.82|8994.31|8874.31|10
1653382750000|2022-05-24 08:59:10|8995.72|8875.72|8995.76|8875.76|8995.82|8875.82|8995.4|8875.4|10
1653382760000|2022-05-24 08:59:20|8995.85|8875.85|8995.05|8875.05|8995.89|8875.89|8995.05|8875.05|10
1653382770000|2022-05-24 08:59:30|8994.9|8874.9|8994.33|8874.33|8994.9|8874.9|8993.87|8873.87|9
1653382780000|2022-05-24 08:59:40|8993.52|8873.52|8991.59|8871.59|8993.59|8873.59|8991.59|8871.59|9
1653382790000|2022-05-24 08:59:50|8991.57|8871.57|8992.23|8872.23|8992.39|8872.39|8991.57|8871.57|10
1653382800000|2022-05-24 09:00:00|8992.44|8872.44|8991.26|8871.26|8992.44|8872.44|8991.26|8871.26|10
1653382810000|2022-05-24 09:00:10|8991.17|8871.17|8991.46|8871.46|8991.46|8871.46|8990.46|8870.46|10
1653382820000|2022-05-24 09:00:20|8991.56|8871.56|8992.65|8872.65|8993.33|8873.33|8991.56|8871.56|10
1653382830000|2022-05-24 09:00:30|8992.75|8872.75|8994.48|8874.48|8994.48|8874.48|8992.75|8872.75|10
1653382840000|2022-05-24 09:00:40|8993.85|8873.85|8995.46|8875.46|8995.46|8875.46|8993.85|8873.85|10
1653382850000|2022-05-24 09:00:50|8995.23|8875.23|8996.78|8876.78|8996.78|8876.78|8995.23|8875.23|9
1653382860000|2022-05-24 09:01:00|8996.55|8876.55|8999.53|8879.53|8999.53|8879.53|8996.55|8876.55|9
1653382870000|2022-05-24 09:01:10|8999.67|8879.67|9000.47|8880.47|9000.77|8880.77|8999.67|8879.67|10
1653382880000|2022-05-24 09:01:20|9000.82|8880.82|9000.26|8880.26|9000.86|8880.86|9000.26|8880.26|10
1653382890000|2022-05-24 09:01:30|9000.13|8880.13|9003.51|8883.51|9003.51|8883.51|9000|8880|10
1653382900000|2022-05-24 09:01:40|9003.86|8883.86|9005.87|8885.87|9005.87|8885.87|9003.86|8883.86|9
1653382910000|2022-05-24 09:01:50|9005.81|8885.81|9007.41|8887.41|9007.41|8887.41|9005.81|8885.81|10
1653382920000|2022-05-24 09:02:00|9007.14|8887.14|9008.19|8888.19|9008.19|8888.19|9007.14|8887.14|10
1653382930000|2022-05-24 09:02:10|9008.73|8888.73|9009.36|8889.36|9009.92|8889.92|9008.73|8888.73|10
1653382940000|2022-05-24 09:02:20|9009.67|8889.67|9009.75|8889.75|9010.39|8890.39|9009.58|8889.58|10
1653382950000|2022-05-24 09:02:30|9009.68|8889.68|9010.16|8890.16|9010.16|8890.16|9009.49|8889.49|9
1653382960000|2022-05-24 09:02:40|9010.18|8890.18|9010.99|8890.99|9011.1|8891.1|9010.18|8890.18|10
1653382970000|2022-05-24 09:02:50|9010.98|8890.98|9011.16|8891.16|9011.31|8891.31|9010.94|8890.94|8
1653382980000|2022-05-24 09:03:00|9011.3|8891.3|9011.55|8891.55|9011.72|8891.72|9011.17|8891.17|9
1653382990000|2022-05-24 09:03:10|9011.64|8891.64|9011.83|8891.83|9011.91|8891.91|9011.64|8891.64|10
1653383000000|2022-05-24 09:03:20|9011.98|8891.98|9011.16|8891.16|9011.98|8891.98|9011.16|8891.16|10
1653383010000|2022-05-24 09:03:30|9011.06|8891.06|9012.13|8892.13|9012.21|8892.21|9010.99|8890.99|9
1653383020000|2022-05-24 09:03:40|9012.31|8892.31|9011.64|8891.64|9012.37|8892.37|9011.64|8891.64|10
1653383030000|2022-05-24 09:03:50|9011.43|8891.43|9010.36|8890.36|9011.43|8891.43|9009.98|8889.98|10
1653383040000|2022-05-24 09:04:00|9010.43|8890.43|9007.83|8887.83|9010.43|8890.43|9007.83|8887.83|9
1653383050000|2022-05-24 09:04:10|9007.77|8887.77|9007.82|8887.82|9007.82|8887.82|9007.42|8887.42|9
1653383060000|2022-05-24 09:04:20|9007.69|8887.69|9007.33|8887.33|9007.76|8887.76|9006.62|8886.62|10
1653383070000|2022-05-24 09:04:30|9007.38|8887.38|9008.15|8888.15|9008.24|8888.24|9006.94|8886.94|10
1653383080000|2022-05-24 09:04:40|9008.14|8888.14|9008.16|8888.16|9008.77|8888.77|9008.03|8888.03|10
1653383090000|2022-05-24 09:04:50|9008.17|8888.17|9007.88|8887.88|9008.36|8888.36|9007.67|8887.67|8
1653383100000|2022-05-24 09:05:00|9007.9|8887.9|9009.06|8889.06|9009.06|8889.06|9007.9|8887.9|10
1653383110000|2022-05-24 09:05:10|9009.83|8889.83|9014.8|8894.8|9014.8|8894.8|9009.83|8889.83|10
1653383120000|2022-05-24 09:05:20|9014.35|8894.35|9016.37|8896.37|9016.37|8896.37|9014.35|8894.35|10
1653383130000|2022-05-24 09:05:30|9016.26|8896.26|9016.82|8896.82|9017.1|8897.1|9016.08|8896.08|10
1653383140000|2022-05-24 09:05:40|9018.06|8898.06|9016.86|8896.86|9018.09|8898.09|9016.86|8896.86|9
1653383150000|2022-05-24 09:05:50|9016.64|8896.64|9014.92|8894.92|9016.64|8896.64|9014.92|8894.92|9
1653383160000|2022-05-24 09:06:00|9015.03|8895.03|9015.87|8895.87|9015.87|8895.87|9014.57|8894.57|8
1653383170000|2022-05-24 09:06:10|9015.99|8895.99|9016.15|8896.15|9016.15|8896.15|9015.96|8895.96|9
1653383180000|2022-05-24 09:06:20|9016.21|8896.21|9016.39|8896.39|9016.52|8896.52|9016.13|8896.13|8
1653383190000|2022-05-24 09:06:30|9016.32|8896.32|9017.99|8897.99|9019.08|8899.08|9016|8896|9
1653383200000|2022-05-24 09:06:40|9017.63|8897.63|9018.16|8898.16|9018.36|8898.36|9017.43|8897.43|9
1653383210000|2022-05-24 09:06:50|9018.15|8898.15|9016.64|8896.64|9018.15|8898.15|9016.64|8896.64|9
1653383220000|2022-05-24 09:07:00|9016.31|8896.31|9014.8|8894.8|9016.4|8896.4|9014.06|8894.06|10
1653383230000|2022-05-24 09:07:10|9014.49|8894.49|9013.69|8893.69|9014.49|8894.49|9013.59|8893.59|10
1653383240000|2022-05-24 09:07:20|9014.48|8894.48|9012.5|8892.5|9014.48|8894.48|9012.5|8892.5|9
1653383250000|2022-05-24 09:07:30|9012.05|8892.05|9011.57|8891.57|9012.05|8892.05|9011.57|8891.57|7
1653383260000|2022-05-24 09:07:40|9011.58|8891.58|9011.02|8891.02|9011.58|8891.58|9011.02|8891.02|10
1653383270000|2022-05-24 09:07:50|9010.93|8890.93|9009.24|8889.24|9010.93|8890.93|9009.24|8889.24|10
1653383280000|2022-05-24 09:08:00|9008.8|8888.8|9007.13|8887.13|9008.8|8888.8|9007.13|8887.13|9
1653383290000|2022-05-24 09:08:10|9007.22|8887.22|9006.42|8886.42|9007.22|8887.22|9006.4|8886.4|10
1653383300000|2022-05-24 09:08:20|9006.5|8886.5|9006.54|8886.54|9006.75|8886.75|9006.48|8886.48|9
1653383310000|2022-05-24 09:08:30|9006.38|8886.38|9005.82|8885.82|9006.55|8886.55|9005.82|8885.82|9
1653383320000|2022-05-24 09:08:40|9006.02|8886.02|9004.56|8884.56|9006.02|8886.02|9004.56|8884.56|10
1653383330000|2022-05-24 09:08:50|9004.12|8884.12|8998.68|8878.68|9004.15|8884.15|8998.68|8878.68|10
1653383340000|2022-05-24 09:09:00|8997.73|8877.73|8987.7|8867.7|8997.73|8877.73|8986.96|8866.96|10
1653383350000|2022-05-24 09:09:10|8987.9|8867.9|8978.85|8858.85|8987.9|8867.9|8978.85|8858.85|10
1653383360000|2022-05-24 09:09:20|8978.8|8858.8|8973.86|8853.86|8978.8|8858.8|8973.86|8853.86|10
1653383370000|2022-05-24 09:09:30|8973.81|8853.81|8972.22|8852.22|8973.82|8853.82|8972.07|8852.07|10
1653383380000|2022-05-24 09:09:40|8971.98|8851.98|8971.71|8851.71|8972.1|8852.1|8970.89|8850.89|10
1653383390000|2022-05-24 09:09:50|8970.39|8850.39|8969.85|8849.85|8971.55|8851.55|8969.75|8849.75|10
1653383400000|2022-05-24 09:10:00|8968.63|8848.63|8969.65|8849.65|8969.65|8849.65|8968.63|8848.63|10
1653383410000|2022-05-24 09:10:10|8969.62|8849.62|8974.88|8854.88|8974.88|8854.88|8969.62|8849.62|10
1653383420000|2022-05-24 09:10:20|8975.1|8855.1|8980.21|8860.21|8980.21|8860.21|8975.1|8855.1|10
1653383430000|2022-05-24 09:10:30|8980.52|8860.52|8983.44|8863.44|8983.44|8863.44|8980.5|8860.5|10
1653383440000|2022-05-24 09:10:40|8983.64|8863.64|8988.18|8868.18|8988.18|8868.18|8983.64|8863.64|10
1653383450000|2022-05-24 09:10:50|8988.39|8868.39|8991.2|8871.2|8991.2|8871.2|8987.97|8867.97|10
1653383460000|2022-05-24 09:11:00|8990.4|8870.4|8993.83|8873.83|8993.83|8873.83|8990.4|8870.4|10
1653383470000|2022-05-24 09:11:10|8993.5|8873.5|8995.05|8875.05|8995.05|8875.05|8993.5|8873.5|9
1653383480000|2022-05-24 09:11:20|8995.36|8875.36|8995.93|8875.93|8996.48|8876.48|8995.36|8875.36|10
1653383490000|2022-05-24 09:11:30|8996.23|8876.23|8995.32|8875.32|8996.23|8876.23|8995.32|8875.32|10
1653383500000|2022-05-24 09:11:40|8995.17|8875.17|8996.64|8876.64|8996.8|8876.8|8995.15|8875.15|9
1653383510000|2022-05-24 09:11:50|8996.22|8876.22|8994.96|8874.96|8996.22|8876.22|8994.83|8874.83|10
1653383520000|2022-05-24 09:12:00|8994.14|8874.14|8993.11|8873.11|8994.14|8874.14|8993.11|8873.11|10
1653383530000|2022-05-24 09:12:10|8993.08|8873.08|8992.73|8872.73|8993.23|8873.23|8992.73|8872.73|9
1653383540000|2022-05-24 09:12:20|8992.67|8872.67|8992.24|8872.24|8992.73|8872.73|8992.21|8872.21|9
1653383550000|2022-05-24 09:12:30|8992.49|8872.49|8994.18|8874.18|8994.18|8874.18|8992.49|8872.49|10
1653383560000|2022-05-24 09:12:40|8994.39|8874.39|8994.55|8874.55|8994.7|8874.7|8994.3|8874.3|9
1653383570000|2022-05-24 09:12:50|8994.72|8874.72|8995.32|8875.32|8995.33|8875.33|8994.7|8874.7|9
1653383580000|2022-05-24 09:13:00|8995.69|8875.69|8999.21|8879.21|8999.21|8879.21|8995.69|8875.69|10
1653383590000|2022-05-24 09:13:10|8999.45|8879.45|9001.11|8881.11|9001.49|8881.49|8999.45|8879.45|10
1653383600000|2022-05-24 09:13:20|9001.1|8881.1|9004.85|8884.85|9004.85|8884.85|9001.1|8881.1|10
1653383610000|2022-05-24 09:13:30|9004.98|8884.98|9005.71|8885.71|9005.72|8885.72|9004.17|8884.17|9
1653383620000|2022-05-24 09:13:40|9005.65|8885.65|9005.84|8885.84|9006.39|8886.39|9005.65|8885.65|10
1653383630000|2022-05-24 09:13:50|9005.82|8885.82|9007.27|8887.27|9007.27|8887.27|9005.82|8885.82|10
1653383640000|2022-05-24 09:14:00|9007.83|8887.83|9008.26|8888.26|9008.3|8888.3|9007.83|8887.83|9
1653383650000|2022-05-24 09:14:10|9008.67|8888.67|9012.86|8892.86|9012.86|8892.86|9008.67|8888.67|10
1653383660000|2022-05-24 09:14:20|9013.14|8893.14|9017.46|8897.46|9017.55|8897.55|9013.14|8893.14|9
1653383670000|2022-05-24 09:14:30|9017.62|8897.62|9023.39|8903.39|9023.39|8903.39|9017.62|8897.62|10
1653383680000|2022-05-24 09:14:40|9023.07|8903.07|9023.26|8903.26|9024.01|8904.01|9023.07|8903.07|10
1653383690000|2022-05-24 09:14:50|9023.31|8903.31|9023.45|8903.45|9023.7|8903.7|9023.31|8903.31|9
1653383700000|2022-05-24 09:15:00|9023.41|8903.41|9026|8906|9026|8906|9023|8903|10
1653383710000|2022-05-24 09:15:10|9027.46|8907.46|9031.94|8911.94|9031.94|8911.94|9027.46|8907.46|10
1653383720000|2022-05-24 09:15:20|9032.55|8912.55|9041.47|8921.47|9041.47|8921.47|9032.55|8912.55|10
1653383730000|2022-05-24 09:15:30|9042.68|8922.68|9050.08|8930.08|9050.08|8930.08|9042.68|8922.68|10
1653383740000|2022-05-24 09:15:40|9051.16|8931.16|9053.09|8933.09|9054.09|8934.09|9050.4|8930.4|10
1653383750000|2022-05-24 09:15:50|9051.99|8931.99|9051.62|8931.62|9052.3|8932.3|9051.19|8931.19|10
1653383760000|2022-05-24 09:16:00|9051.81|8931.81|9052.42|8932.42|9052.42|8932.42|9051.48|8931.48|10
1653383770000|2022-05-24 09:16:10|9052.66|8932.66|9052.64|8932.64|9052.81|8932.81|9052.28|8932.28|9
1653383780000|2022-05-24 09:16:20|9052.76|8932.76|9054.86|8934.86|9054.94|8934.94|9052.76|8932.76|10
1653383790000|2022-05-24 09:16:30|9054.63|8934.63|9052.13|8932.13|9054.63|8934.63|9052.13|8932.13|10
1653383800000|2022-05-24 09:16:40|9052.04|8932.04|9052.22|8932.22|9053.28|8933.28|9051.98|8931.98|8
1653383810000|2022-05-24 09:16:50|9052.14|8932.14|9051.99|8931.99|9052.24|8932.24|9051.94|8931.94|10
1653383820000|2022-05-24 09:17:00|9051.49|8931.49|9050.57|8930.57|9051.49|8931.49|9050.37|8930.37|10
1653383830000|2022-05-24 09:17:10|9050.68|8930.68|9049.21|8929.21|9050.77|8930.77|9049.21|8929.21|9
1653383840000|2022-05-24 09:17:20|9049|8929|9048.2|8928.2|9049|8929|9047.72|8927.72|10
1653383850000|2022-05-24 09:17:30|9048.13|8928.13|9047.27|8927.27|9048.13|8928.13|9047.27|8927.27|9
1653383860000|2022-05-24 09:17:40|9047.06|8927.06|9047.1|8927.1|9047.93|8927.93|9047.06|8927.06|9
1653383870000|2022-05-24 09:17:50|9046.97|8926.97|9045.25|8925.25|9046.97|8926.97|9045.25|8925.25|9
1653383880000|2022-05-24 09:18:00|9044.84|8924.84|9043.05|8923.05|9044.84|8924.84|9042.64|8922.64|10
1653383890000|2022-05-24 09:18:10|9043.46|8923.46|9043.42|8923.42|9044.35|8924.35|9043.42|8923.42|10
1653383900000|2022-05-24 09:18:20|9043.58|8923.58|9043.96|8923.96|9043.96|8923.96|9043.4|8923.4|9
1653383910000|2022-05-24 09:18:30|9044.04|8924.04|9044.96|8924.96|9044.96|8924.96|9043.15|8923.15|10
1653383920000|2022-05-24 09:18:40|9045.25|8925.25|9044.51|8924.51|9045.32|8925.32|9044.19|8924.19|8
1653383930000|2022-05-24 09:18:50|9044.3|8924.3|9043.53|8923.53|9044.78|8924.78|9043.53|8923.53|10
1653383940000|2022-05-24 09:19:00|9044.14|8924.14|9041.34|8921.34|9044.14|8924.14|9041.27|8921.27|8
1653383950000|2022-05-24 09:19:10|9041.19|8921.19|9042.1|8922.1|9042.1|8922.1|9040.96|8920.96|10
1653383960000|2022-05-24 09:19:20|9042.04|8922.04|9042.12|8922.12|9042.15|8922.15|9042.04|8922.04|9
1653383970000|2022-05-24 09:19:30|9042.17|8922.17|9042.21|8922.21|9042.54|8922.54|9041.7|8921.7|10
1653383980000|2022-05-24 09:19:40|9042.16|8922.16|9042.33|8922.33|9042.45|8922.45|9042.15|8922.15|10
1653383990000|2022-05-24 09:19:50|9042.5|8922.5|9042.37|8922.37|9042.74|8922.74|9042.29|8922.29|10
1653384000000|2022-05-24 09:20:00|9042.41|8922.41|9041.92|8921.92|9042.51|8922.51|9041.92|8921.92|8
1653384010000|2022-05-24 09:20:10|9042.09|8922.09|9041.99|8921.99|9042.09|8922.09|9041.6|8921.6|9
1653384020000|2022-05-24 09:20:20|9041.78|8921.78|9042.7|8922.7|9042.87|8922.87|9041.76|8921.76|10
1653384030000|2022-05-24 09:20:30|9042.81|8922.81|9041.66|8921.66|9042.81|8922.81|9041.66|8921.66|9
1653384040000|2022-05-24 09:20:40|9041.62|8921.62|9040.64|8920.64|9041.62|8921.62|9040.64|8920.64|10
1653384050000|2022-05-24 09:20:50|9040.79|8920.79|9040.32|8920.32|9040.79|8920.79|9039.73|8919.73|10
1653384060000|2022-05-24 09:21:00|9040.33|8920.33|9040.73|8920.73|9040.73|8920.73|9040.27|8920.27|10
1653384070000|2022-05-24 09:21:10|9040.78|8920.78|9040.4|8920.4|9041.06|8921.06|9040.4|8920.4|9
1653384080000|2022-05-24 09:21:20|9040.46|8920.46|9039.77|8919.77|9040.46|8920.46|9039.39|8919.39|10
1653384090000|2022-05-24 09:21:30|9039.59|8919.59|9039.16|8919.16|9039.65|8919.65|9039.12|8919.12|10
1653384100000|2022-05-24 09:21:40|9039.42|8919.42|9040.04|8920.04|9040.1|8920.1|9039.42|8919.42|9
1653384110000|2022-05-24 09:21:50|9039.99|8919.99|9042.3|8922.3|9042.3|8922.3|9039.84|8919.84|9
1653384120000|2022-05-24 09:22:00|9042.24|8922.24|9042.94|8922.94|9042.97|8922.97|9042.24|8922.24|9
1653384130000|2022-05-24 09:22:10|9043.96|8923.96|9042.07|8922.07|9043.96|8923.96|9042.07|8922.07|9
1653384140000|2022-05-24 09:22:20|9042.01|8922.01|9040.36|8920.36|9042.01|8922.01|9040.36|8920.36|9
1653384150000|2022-05-24 09:22:30|9040.35|8920.35|9040.06|8920.06|9040.81|8920.81|9040.01|8920.01|9
1653384160000|2022-05-24 09:22:40|9039.9|8919.9|9037.36|8917.36|9039.9|8919.9|9037.36|8917.36|10
1653384170000|2022-05-24 09:22:50|9037.34|8917.34|9036.25|8916.25|9037.46|8917.46|9036.15|8916.15|9
1653384180000|2022-05-24 09:23:00|9036.35|8916.35|9034.95|8914.95|9036.35|8916.35|9034.95|8914.95|9
1653384190000|2022-05-24 09:23:10|9033.5|8913.5|9035.13|8915.13|9035.13|8915.13|9033.48|8913.48|8
1653384200000|2022-05-24 09:23:20|9035.29|8915.29|9033.7|8913.7|9035.29|8915.29|9033.47|8913.47|10
1653384210000|2022-05-24 09:23:30|9033.8|8913.8|9033.04|8913.04|9033.97|8913.97|9033.04|8913.04|10
1653384220000|2022-05-24 09:23:40|9033.05|8913.05|9032.05|8912.05|9033.05|8913.05|9032.05|8912.05|9
1653384230000|2022-05-24 09:23:50|9030.42|8910.42|9029.93|8909.93|9030.56|8910.56|9029.81|8909.81|9
1653384240000|2022-05-24 09:24:00|9029.96|8909.96|9028.9|8908.9|9029.96|8909.96|9028.9|8908.9|8
1653384250000|2022-05-24 09:24:10|9029.04|8909.04|9029.03|8909.03|9029.34|8909.34|9028.57|8908.57|9
1653384260000|2022-05-24 09:24:20|9028.84|8908.84|9027.85|8907.85|9028.84|8908.84|9027.85|8907.85|10
1653384270000|2022-05-24 09:24:30|9028.05|8908.05|9025.57|8905.57|9028.16|8908.16|9025.57|8905.57|10
1653384280000|2022-05-24 09:24:40|9025.81|8905.81|9025.77|8905.77|9026.03|8906.03|9025.74|8905.74|10
1653384290000|2022-05-24 09:24:50|9025.87|8905.87|9025.79|8905.79|9025.99|8905.99|9025.79|8905.79|10
1653384300000|2022-05-24 09:25:00|9025.72|8905.72|9026.56|8906.56|9026.56|8906.56|9025.5|8905.5|10
1653384310000|2022-05-24 09:25:10|9026.67|8906.67|9025.44|8905.44|9027.26|8907.26|9025.44|8905.44|10
1653384320000|2022-05-24 09:25:20|9025.38|8905.38|9025.25|8905.25|9025.44|8905.44|9025.11|8905.11|9
1653384330000|2022-05-24 09:25:30|9025.2|8905.2|9025.86|8905.86|9025.9|8905.9|9025.13|8905.13|9
1653384340000|2022-05-24 09:25:40|9025.67|8905.67|9024.3|8904.3|9026.27|8906.27|9024.3|8904.3|10
1653384350000|2022-05-24 09:25:50|9024.42|8904.42|9024.19|8904.19|9024.42|8904.42|9024.05|8904.05|9
1653384360000|2022-05-24 09:26:00|9024.53|8904.53|9025.81|8905.81|9025.84|8905.84|9024.42|8904.42|10
1653384370000|2022-05-24 09:26:10|9025.96|8905.96|9027.55|8907.55|9027.56|8907.56|9025.96|8905.96|9
1653384380000|2022-05-24 09:26:20|9027.79|8907.79|9029.38|8909.38|9029.38|8909.38|9027.79|8907.79|10
1653384390000|2022-05-24 09:26:30|9029.76|8909.76|9030.47|8910.47|9030.47|8910.47|9029.76|8909.76|10
1653384400000|2022-05-24 09:26:40|9030.42|8910.42|9030.34|8910.34|9031.11|8911.11|9030.19|8910.19|10
1653384410000|2022-05-24 09:26:50|9030.51|8910.51|9030.32|8910.32|9030.6|8910.6|9030|8910|10
1653384420000|2022-05-24 09:27:00|9030.23|8910.23|9030.46|8910.46|9030.46|8910.46|9030.02|8910.02|10
1653384430000|2022-05-24 09:27:10|9030.34|8910.34|9031.01|8911.01|9031.02|8911.02|9030.34|8910.34|10
1653384440000|2022-05-24 09:27:20|9030.82|8910.82|9030.82|8910.82|9030.91|8910.91|9030.73|8910.73|7
1653384450000|2022-05-24 09:27:30|9030.78|8910.78|9029.36|8909.36|9030.79|8910.79|9029.36|8909.36|7
1653384460000|2022-05-24 09:27:40|9029.59|8909.59|9028.59|8908.59|9029.59|8909.59|9028.59|8908.59|9
1653384470000|2022-05-24 09:27:50|9028.68|8908.68|9028.17|8908.17|9028.68|8908.68|9028.08|8908.08|10
1653384480000|2022-05-24 09:28:00|9028.26|8908.26|9027.6|8907.6|9028.26|8908.26|9027.6|8907.6|9
1653384490000|2022-05-24 09:28:10|9027.36|8907.36|9028.07|8908.07|9028.07|8908.07|9027.36|8907.36|10
1653384500000|2022-05-24 09:28:20|9027.75|8907.75|9028.65|8908.65|9029.06|8909.06|9027.75|8907.75|10
1653384510000|2022-05-24 09:28:30|9028.48|8908.48|9029.72|8909.72|9029.72|8909.72|9028.03|8908.03|8
1653384520000|2022-05-24 09:28:40|9029.71|8909.71|9030.74|8910.74|9030.86|8910.86|9029.71|8909.71|10
1653384530000|2022-05-24 09:28:50|9030.84|8910.84|9030.93|8910.93|9031.3|8911.3|9030.84|8910.84|9
1653384540000|2022-05-24 09:29:00|9031.32|8911.32|9031.32|8911.32|9031.32|8911.32|9031.05|8911.05|8
1653384550000|2022-05-24 09:29:10|9031.29|8911.29|9031.81|8911.81|9031.95|8911.95|9031.29|8911.29|9
1653384560000|2022-05-24 09:29:20|9031.86|8911.86|9031.78|8911.78|9032.13|8912.13|9031.78|8911.78|9
1653384570000|2022-05-24 09:29:30|9031.66|8911.66|9031.63|8911.63|9031.79|8911.79|9031.47|8911.47|10
1653384580000|2022-05-24 09:29:40|9031.65|8911.65|9031.33|8911.33|9031.65|8911.65|9031.16|8911.16|8
1653384590000|2022-05-24 09:29:50|9031.01|8911.01|9031.62|8911.62|9031.62|8911.62|9031.01|8911.01|9
1653384600000|2022-05-24 09:30:00|9031.55|8911.55|9032.49|8912.49|9032.49|8912.49|9031.49|8911.49|10
1653384610000|2022-05-24 09:30:10|9032.61|8912.61|9034.06|8914.06|9034.08|8914.08|9032.61|8912.61|9
1653384620000|2022-05-24 09:30:20|9034.22|8914.22|9034.66|8914.66|9034.91|8914.91|9034.05|8914.05|9
1653384630000|2022-05-24 09:30:30|9034.71|8914.71|9034.77|8914.77|9034.92|8914.92|9034.71|8914.71|5
1653384640000|2022-05-24 09:30:40|9035.01|8915.01|9033.71|8913.71|9035.01|8915.01|9033.71|8913.71|9
1653384650000|2022-05-24 09:30:50|9033.67|8913.67|9033.01|8913.01|9033.67|8913.67|9033.01|8913.01|10
1653384660000|2022-05-24 09:31:00|9032.88|8912.88|9031.68|8911.68|9032.88|8912.88|9031.68|8911.68|10
1653384670000|2022-05-24 09:31:10|9031.81|8911.81|9032.6|8912.6|9033.04|8913.04|9031.81|8911.81|9
1653384680000|2022-05-24 09:31:20|9032.68|8912.68|9031.72|8911.72|9032.68|8912.68|9031.72|8911.72|9
1653384690000|2022-05-24 09:31:30|9031.76|8911.76|9032.02|8912.02|9032.1|8912.1|9031.73|8911.73|9
1653384700000|2022-05-24 09:31:40|9031.62|8911.62|9032.21|8912.21|9032.39|8912.39|9031.62|8911.62|9
1653384710000|2022-05-24 09:31:50|9032.53|8912.53|9033.95|8913.95|9033.95|8913.95|9032.34|8912.34|9
1653384720000|2022-05-24 09:32:00|9033.94|8913.94|9035.21|8915.21|9035.22|8915.22|9033.94|8913.94|10
1653384730000|2022-05-24 09:32:10|9034.98|8914.98|9035.78|8915.78|9035.83|8915.83|9034.98|8914.98|9
1653384740000|2022-05-24 09:32:20|9035.48|8915.48|9035.68|8915.68|9035.97|8915.97|9035.48|8915.48|10
1653384750000|2022-05-24 09:32:30|9035.74|8915.74|9036.8|8916.8|9036.8|8916.8|9035.74|8915.74|7
1653384760000|2022-05-24 09:32:40|9036.82|8916.82|9037.31|8917.31|9037.31|8917.31|9036.78|8916.78|9
1653384770000|2022-05-24 09:32:50|9037.36|8917.36|9037.35|8917.35|9038.08|8918.08|9037.35|8917.35|10
1653384780000|2022-05-24 09:33:00|9037.92|8917.92|9036.74|8916.74|9037.92|8917.92|9036.74|8916.74|9
1653384790000|2022-05-24 09:33:10|9036.78|8916.78|9036.44|8916.44|9036.78|8916.78|9036.15|8916.15|9
1653384800000|2022-05-24 09:33:20|9036.35|8916.35|9033.47|8913.47|9036.36|8916.36|9033.47|8913.47|8
1653384810000|2022-05-24 09:33:30|9033.2|8913.2|9030.37|8910.37|9033.2|8913.2|9030.37|8910.37|10
1653384820000|2022-05-24 09:33:40|9030.38|8910.38|9029.62|8909.62|9030.44|8910.44|9029.62|8909.62|10
1653384830000|2022-05-24 09:33:50|9029.37|8909.37|9028.38|8908.38|9029.63|8909.63|9028.38|8908.38|9
1653384840000|2022-05-24 09:34:00|9027.99|8907.99|9025.16|8905.16|9027.99|8907.99|9025.16|8905.16|10
1653384850000|2022-05-24 09:34:10|9025.05|8905.05|9022.63|8902.63|9025.05|8905.05|9022.63|8902.63|9
1653384860000|2022-05-24 09:34:20|9022.61|8902.61|9020.65|8900.65|9022.63|8902.63|9020.65|8900.65|10
1653384870000|2022-05-24 09:34:30|9020.47|8900.47|9019.54|8899.54|9020.47|8900.47|9017.92|8897.92|10
1653384880000|2022-05-24 09:34:40|9019.64|8899.64|9020.37|8900.37|9020.61|8900.61|9019.64|8899.64|9
1653384890000|2022-05-24 09:34:50|9020.44|8900.44|9021.72|8901.72|9021.72|8901.72|9020.44|8900.44|10
1653384900000|2022-05-24 09:35:00|9022.85|8902.85|9022.55|8902.55|9023.4|8903.4|9022.27|8902.27|10
1653384910000|2022-05-24 09:35:10|9022.49|8902.49|9023|8903|9023.31|8903.31|9022.46|8902.46|10
1653384920000|2022-05-24 09:35:20|9023.08|8903.08|9022.99|8902.99|9023.1|8903.1|9022.72|8902.72|9
1653384930000|2022-05-24 09:35:30|9022.96|8902.96|9022.89|8902.89|9023.22|8903.22|9022.76|8902.76|10
1653384940000|2022-05-24 09:35:40|9022.19|8902.19|9022.08|8902.08|9022.41|8902.41|9022.08|8902.08|9
1653384950000|2022-05-24 09:35:50|9022.01|8902.01|9022.29|8902.29|9022.32|8902.32|9022.01|8902.01|10
1653384960000|2022-05-24 09:36:00|9022.35|8902.35|9023.37|8903.37|9023.37|8903.37|9022.3|8902.3|10
1653384970000|2022-05-24 09:36:10|9023.57|8903.57|9024.97|8904.97|9024.97|8904.97|9023.42|8903.42|10
1653384980000|2022-05-24 09:36:20|9025.21|8905.21|9028.16|8908.16|9028.16|8908.16|9025.21|8905.21|9
1653384990000|2022-05-24 09:36:30|9028.91|8908.91|9029.71|8909.71|9029.71|8909.71|9028.83|8908.83|9
1653385000000|2022-05-24 09:36:40|9029.72|8909.72|9030.98|8910.98|9030.98|8910.98|9029.72|8909.72|10
1653385010000|2022-05-24 09:36:50|9031.06|8911.06|9033.25|8913.25|9033.25|8913.25|9030.81|8910.81|9
1653385020000|2022-05-24 09:37:00|9033.24|8913.24|9033.99|8913.99|9033.99|8913.99|9033.18|8913.18|10
1653385030000|2022-05-24 09:37:10|9033.88|8913.88|9035.79|8915.79|9035.79|8915.79|9033.88|8913.88|10
1653385040000|2022-05-24 09:37:20|9035.87|8915.87|9036.69|8916.69|9036.69|8916.69|9035.87|8915.87|9
1653385050000|2022-05-24 09:37:30|9036.62|8916.62|9036.36|8916.36|9036.62|8916.62|9036.18|8916.18|8
1653385060000|2022-05-24 09:37:40|9036.31|8916.31|9037.38|8917.38|9037.47|8917.47|9036.21|8916.21|8
1653385070000|2022-05-24 09:37:50|9037.35|8917.35|9036.77|8916.77|9037.35|8917.35|9036.77|8916.77|9
1653385080000|2022-05-24 09:38:00|9036.8|8916.8|9037.22|8917.22|9037.22|8917.22|9036.7|8916.7|10
1653385090000|2022-05-24 09:38:10|9037.46|8917.46|9038.13|8918.13|9038.18|8918.18|9037.46|8917.46|10
1653385100000|2022-05-24 09:38:20|9038.24|8918.24|9037.86|8917.86|9038.24|8918.24|9037.57|8917.57|8
1653385110000|2022-05-24 09:38:30|9037.81|8917.81|9038.4|8918.4|9038.47|8918.47|9037.81|8917.81|10
1653385120000|2022-05-24 09:38:40|9038.37|8918.37|9038.3|8918.3|9038.41|8918.41|9038.09|8918.09|9
1653385130000|2022-05-24 09:38:50|9038.36|8918.36|9038.64|8918.64|9038.68|8918.68|9038.36|8918.36|8
1653385140000|2022-05-24 09:39:00|9038.63|8918.63|9038.49|8918.49|9038.8|8918.8|9038.44|8918.44|9
1653385150000|2022-05-24 09:39:10|9038.57|8918.57|9038.29|8918.29|9038.64|8918.64|9038.27|8918.27|6
1653385160000|2022-05-24 09:39:20|9038.35|8918.35|9038.38|8918.38|9038.63|8918.63|9038.35|8918.35|6
1653385170000|2022-05-24 09:39:30|9038.07|8918.07|9038.35|8918.35|9038.43|8918.43|9038.06|8918.06|9
1653385180000|2022-05-24 09:39:40|9038.61|8918.61|9036.49|8916.49|9038.61|8918.61|9036.49|8916.49|10
1653385190000|2022-05-24 09:39:50|9035.91|8915.91|9035.17|8915.17|9035.91|8915.91|9035.15|8915.15|10
1653385200000|2022-05-24 09:40:00|9035.12|8915.12|9035.97|8915.97|9035.97|8915.97|9034.95|8914.95|9
1653385210000|2022-05-24 09:40:10|9035.96|8915.96|9035.3|8915.3|9036.13|8916.13|9035.3|8915.3|10
1653385220000|2022-05-24 09:40:20|9035.29|8915.29|9036.79|8916.79|9036.79|8916.79|9035.29|8915.29|7
1653385230000|2022-05-24 09:40:30|9036.93|8916.93|9036.52|8916.52|9036.93|8916.93|9036.52|8916.52|9
1653385240000|2022-05-24 09:40:40|9036.54|8916.54|9035.61|8915.61|9036.54|8916.54|9035.4|8915.4|9
1653385250000|2022-05-24 09:40:50|9035.72|8915.72|9035.25|8915.25|9035.73|8915.73|9035.25|8915.25|7
1653385260000|2022-05-24 09:41:00|9035.24|8915.24|9034.57|8914.57|9035.28|8915.28|9034.41|8914.41|8
1653385270000|2022-05-24 09:41:10|9034.32|8914.32|9034.45|8914.45|9034.47|8914.47|9033.94|8913.94|7
1653385280000|2022-05-24 09:41:20|9034.79|8914.79|9035.47|8915.47|9035.47|8915.47|9034.74|8914.74|9
1653385290000|2022-05-24 09:41:30|9035.6|8915.6|9035.88|8915.88|9035.88|8915.88|9035.42|8915.42|9
1653385300000|2022-05-24 09:41:40|9035.86|8915.86|9036.47|8916.47|9036.47|8916.47|9035.86|8915.86|8
1653385310000|2022-05-24 09:41:50|9036.46|8916.46|9036.7|8916.7|9036.71|8916.71|9036.46|8916.46|9
1653385320000|2022-05-24 09:42:00|9036.66|8916.66|9036.98|8916.98|9037.06|8917.06|9036.64|8916.64|9
1653385330000|2022-05-24 09:42:10|9037|8917|9035.52|8915.52|9037.04|8917.04|9035.52|8915.52|9
1653385340000|2022-05-24 09:42:20|9035.99|8915.99|9035.08|8915.08|9036.02|8916.02|9035.08|8915.08|10
1653385350000|2022-05-24 09:42:30|9035.04|8915.04|9034.93|8914.93|9035.04|8915.04|9034.89|8914.89|5
1653385360000|2022-05-24 09:42:40|9035.68|8915.68|9035.55|8915.55|9036.06|8916.06|9035.54|8915.54|9
1653385370000|2022-05-24 09:42:50|9035.69|8915.69|9035.65|8915.65|9035.7|8915.7|9035.51|8915.51|9
1653385380000|2022-05-24 09:43:00|9035.66|8915.66|9036.03|8916.03|9036.03|8916.03|9035.51|8915.51|8
1653385390000|2022-05-24 09:43:10|9036.08|8916.08|9036.1|8916.1|9036.21|8916.21|9036.05|8916.05|7
1653385400000|2022-05-24 09:43:20|9035.88|8915.88|9035.15|8915.15|9035.88|8915.88|9035.15|8915.15|10
1653385410000|2022-05-24 09:43:30|9035.1|8915.1|9035.1|8915.1|9035.1|8915.1|9034.86|8914.86|7
1653385420000|2022-05-24 09:43:40|9035.06|8915.06|9033.68|8913.68|9035.06|8915.06|9033.68|8913.68|8
1653385430000|2022-05-24 09:43:50|9033.7|8913.7|9031.32|8911.32|9033.7|8913.7|9031.32|8911.32|8
1653385440000|2022-05-24 09:44:00|9030.49|8910.49|9029.64|8909.64|9030.49|8910.49|9029.52|8909.52|8
1653385450000|2022-05-24 09:44:10|9029.69|8909.69|9029.7|8909.7|9029.7|8909.7|9028.47|8908.47|10
1653385460000|2022-05-24 09:44:20|9029.66|8909.66|9029.85|8909.85|9029.85|8909.85|9029.59|8909.59|10
1653385470000|2022-05-24 09:44:30|9029.94|8909.94|9030.17|8910.17|9030.17|8910.17|9029.89|8909.89|8
1653385480000|2022-05-24 09:44:40|9030.37|8910.37|9030.81|8910.81|9030.81|8910.81|9030.37|8910.37|9
1653385490000|2022-05-24 09:44:50|9030.89|8910.89|9029.81|8909.81|9030.93|8910.93|9029.81|8909.81|8
1653385500000|2022-05-24 09:45:00|9029.45|8909.45|9029.44|8909.44|9029.45|8909.45|9029|8909|10
1653385510000|2022-05-24 09:45:10|9029.67|8909.67|9030.93|8910.93|9030.93|8910.93|9029.61|8909.61|9
1653385520000|2022-05-24 09:45:20|9031.76|8911.76|9031.96|8911.96|9032.17|8912.17|9031.75|8911.75|10
1653385530000|2022-05-24 09:45:30|9031.98|8911.98|9032.22|8912.22|9032.26|8912.26|9031.98|8911.98|9
1653385540000|2022-05-24 09:45:40|9032.01|8912.01|9032.14|8912.14|9032.23|8912.23|9032.01|8912.01|9
1653385550000|2022-05-24 09:45:50|9032.16|8912.16|9032.84|8912.84|9032.84|8912.84|9032.16|8912.16|8
1653385560000|2022-05-24 09:46:00|9032.89|8912.89|9032.88|8912.88|9032.93|8912.93|9032.75|8912.75|5
1653385570000|2022-05-24 09:46:10|9032.77|8912.77|9032.16|8912.16|9032.86|8912.86|9032.16|8912.16|9
1653385580000|2022-05-24 09:46:20|9032.17|8912.17|9031.28|8911.28|9032.21|8912.21|9031.28|8911.28|8
1653385590000|2022-05-24 09:46:30|9031.25|8911.25|9031.19|8911.19|9031.26|8911.26|9031.09|8911.09|7
1653385600000|2022-05-24 09:46:40|9031.23|8911.23|9031.76|8911.76|9031.76|8911.76|9030.95|8910.95|6
1653385610000|2022-05-24 09:46:50|9031.87|8911.87|9031.78|8911.78|9031.94|8911.94|9031.76|8911.76|7
1653385620000|2022-05-24 09:47:00|9031.71|8911.71|9031.63|8911.63|9031.85|8911.85|9031.63|8911.63|10
1653385630000|2022-05-24 09:47:10|9031.71|8911.71|9031.68|8911.68|9031.78|8911.78|9031.68|8911.68|6
1653385640000|2022-05-24 09:47:20|9031.92|8911.92|9031.18|8911.18|9032.08|8912.08|9031.18|8911.18|6
1653385650000|2022-05-24 09:47:30|9031.01|8911.01|9030.31|8910.31|9031.01|8911.01|9030.19|8910.19|9
1653385660000|2022-05-24 09:47:40|9030.17|8910.17|9029.48|8909.48|9030.17|8910.17|9029.48|8909.48|9
1653385670000|2022-05-24 09:47:50|9029.32|8909.32|9028.78|8908.78|9029.33|8909.33|9028.78|8908.78|7
1653385680000|2022-05-24 09:48:00|9028.75|8908.75|9028.55|8908.55|9028.77|8908.77|9028.48|8908.48|9
1653385690000|2022-05-24 09:48:10|9028.74|8908.74|9027.85|8907.85|9028.74|8908.74|9027.85|8907.85|7
1653385700000|2022-05-24 09:48:20|9027.45|8907.45|9026.4|8906.4|9027.45|8907.45|9026.4|8906.4|10
1653385710000|2022-05-24 09:48:30|9026.23|8906.23|9021.9|8901.9|9026.23|8906.23|9021.85|8901.85|9
1653385720000|2022-05-24 09:48:40|9021.84|8901.84|9020.41|8900.41|9021.84|8901.84|9020.41|8900.41|10
1653385730000|2022-05-24 09:48:50|9020.31|8900.31|9017.41|8897.41|9020.31|8900.31|9017.41|8897.41|10
1653385740000|2022-05-24 09:49:00|9017.33|8897.33|9016.61|8896.61|9017.33|8897.33|9016.61|8896.61|10
1653385750000|2022-05-24 09:49:10|9016.84|8896.84|9015.79|8895.79|9016.88|8896.88|9015.79|8895.79|9
1653385760000|2022-05-24 09:49:20|9015.62|8895.62|9017.96|8897.96|9017.96|8897.96|9015.2|8895.2|10
1653385770000|2022-05-24 09:49:30|9017.95|8897.95|9017.21|8897.21|9017.96|8897.96|9016.88|8896.88|9
1653385780000|2022-05-24 09:49:40|9017.16|8897.16|9018.1|8898.1|9018.1|8898.1|9017.16|8897.16|7
1653385790000|2022-05-24 09:49:50|9018.29|8898.29|9018.19|8898.19|9018.44|8898.44|9018.17|8898.17|10
1653385800000|2022-05-24 09:50:00|9017.87|8897.87|9017.69|8897.69|9017.87|8897.87|9017.61|8897.61|9
1653385810000|2022-05-24 09:50:10|9017.5|8897.5|9017.53|8897.53|9017.61|8897.61|9017.42|8897.42|9
1653385820000|2022-05-24 09:50:20|9017.55|8897.55|9017.97|8897.97|9017.98|8897.98|9017.55|8897.55|10
1653385830000|2022-05-24 09:50:30|9017.96|8897.96|9018.09|8898.09|9018.09|8898.09|9017.87|8897.87|7
1653385840000|2022-05-24 09:50:40|9018.01|8898.01|9017.36|8897.36|9018.01|8898.01|9017.36|8897.36|9
1653385850000|2022-05-24 09:50:50|9017.25|8897.25|9015.36|8895.36|9017.25|8897.25|9015.36|8895.36|9
1653385860000|2022-05-24 09:51:00|9015.03|8895.03|9013.09|8893.09|9015.03|8895.03|9012.76|8892.76|10
1653385870000|2022-05-24 09:51:10|9013.32|8893.32|9013.24|8893.24|9013.42|8893.42|9013.11|8893.11|9
1653385880000|2022-05-24 09:51:20|9013.14|8893.14|9012.24|8892.24|9013.31|8893.31|9012.24|8892.24|8
1653385890000|2022-05-24 09:51:30|9012.2|8892.2|9010.19|8890.19|9012.24|8892.24|9010.19|8890.19|10
1653385900000|2022-05-24 09:51:40|9010.09|8890.09|9009.57|8889.57|9010.27|8890.27|9009.55|8889.55|9
1653385910000|2022-05-24 09:51:50|9009.54|8889.54|9007.54|8887.54|9009.72|8889.72|9007.54|8887.54|10
1653385920000|2022-05-24 09:52:00|9007.47|8887.47|9006.6|8886.6|9007.69|8887.69|9006.58|8886.58|10
1653385930000|2022-05-24 09:52:10|9006.41|8886.41|9005.64|8885.64|9006.41|8886.41|9005.62|8885.62|10
1653385940000|2022-05-24 09:52:20|9005.56|8885.56|9005.48|8885.48|9005.56|8885.56|9004.99|8884.99|10
1653385950000|2022-05-24 09:52:30|9005.55|8885.55|9006.92|8886.92|9006.92|8886.92|9005.55|8885.55|10
1653385960000|2022-05-24 09:52:40|9006.91|8886.91|9008.4|8888.4|9008.4|8888.4|9006.91|8886.91|9
1653385970000|2022-05-24 09:52:50|9008.57|8888.57|9008.9|8888.9|9008.9|8888.9|9008.57|8888.57|8
1653385980000|2022-05-24 09:53:00|9008.56|8888.56|9006.43|8886.43|9008.65|8888.65|9006.43|8886.43|10
1653385990000|2022-05-24 09:53:10|9006.42|8886.42|9004.97|8884.97|9006.42|8886.42|9004.97|8884.97|9
1653386000000|2022-05-24 09:53:20|9004.58|8884.58|9002.06|8882.06|9004.65|8884.65|9002.06|8882.06|9
1653386010000|2022-05-24 09:53:30|9001.69|8881.69|9001.25|8881.25|9001.69|8881.69|9001.07|8881.07|10
1653386020000|2022-05-24 09:53:40|9001.13|8881.13|9002.6|8882.6|9002.6|8882.6|9001.02|8881.02|10
1653386030000|2022-05-24 09:53:50|9002.58|8882.58|9003.54|8883.54|9003.54|8883.54|9002.46|8882.46|9
1653386040000|2022-05-24 09:54:00|9003.53|8883.53|9002.86|8882.86|9003.61|8883.61|9002.77|8882.77|10
1653386050000|2022-05-24 09:54:10|9002.85|8882.85|9003.94|8883.94|9003.94|8883.94|9002.79|8882.79|10
1653386060000|2022-05-24 09:54:20|9003.86|8883.86|9003.62|8883.62|9004.06|8884.06|9003.3|8883.3|10
1653386070000|2022-05-24 09:54:30|9003.8|8883.8|9004.84|8884.84|9004.84|8884.84|9003.8|8883.8|9
1653386080000|2022-05-24 09:54:40|9005.41|8885.41|9005.68|8885.68|9005.68|8885.68|9005.19|8885.19|10
1653386090000|2022-05-24 09:54:50|9005.63|8885.63|9006.49|8886.49|9006.49|8886.49|9005.63|8885.63|8
1653386100000|2022-05-24 09:55:00|9006.37|8886.37|9006.73|8886.73|9006.73|8886.73|9006.36|8886.36|9
1653386110000|2022-05-24 09:55:10|9006.61|8886.61|9007.05|8887.05|9007.05|8887.05|9006.61|8886.61|10
1653386120000|2022-05-24 09:55:20|9007.03|8887.03|9008.07|8888.07|9008.07|8888.07|9007.03|8887.03|9
1653386130000|2022-05-24 09:55:30|9007.87|8887.87|9008.63|8888.63|9008.66|8888.66|9007.87|8887.87|9
1653386140000|2022-05-24 09:55:40|9008.8|8888.8|9009.28|8889.28|9009.28|8889.28|9008.69|8888.69|8
1653386150000|2022-05-24 09:55:50|9009.27|8889.27|9009.37|8889.37|9009.37|8889.37|9009.1|8889.1|10
1653386160000|2022-05-24 09:56:00|9009.33|8889.33|9013.16|8893.16|9013.16|8893.16|9009.33|8889.33|10
1653386170000|2022-05-24 09:56:10|9013.34|8893.34|9015.24|8895.24|9015.24|8895.24|9013.34|8893.34|10
1653386180000|2022-05-24 09:56:20|9015.28|8895.28|9016.05|8896.05|9016.4|8896.4|9015.28|8895.28|10
1653386190000|2022-05-24 09:56:30|9015.96|8895.96|9016.01|8896.01|9016.01|8896.01|9015.69|8895.69|10
1653386200000|2022-05-24 09:56:40|9016.53|8896.53|9016.89|8896.89|9017.31|8897.31|9016.53|8896.53|10
1653386210000|2022-05-24 09:56:50|9016.97|8896.97|9017.32|8897.32|9017.65|8897.65|9016.97|8896.97|8
1653386220000|2022-05-24 09:57:00|9017.33|8897.33|9018.51|8898.51|9018.51|8898.51|9017.33|8897.33|10
1653386230000|2022-05-24 09:57:10|9018.92|8898.92|9019.25|8899.25|9019.43|8899.43|9018.92|8898.92|10
1653386240000|2022-05-24 09:57:20|9019.73|8899.73|9020.23|8900.23|9020.23|8900.23|9019.71|8899.71|9
1653386250000|2022-05-24 09:57:30|9020.38|8900.38|9023.6|8903.6|9023.6|8903.6|9020.06|8900.06|10
1653386260000|2022-05-24 09:57:40|9023.55|8903.55|9024.59|8904.59|9024.59|8904.59|9023.55|8903.55|10
1653386270000|2022-05-24 09:57:50|9024.64|8904.64|9025.78|8905.78|9025.86|8905.86|9024.64|8904.64|10
1653386280000|2022-05-24 09:58:00|9026.2|8906.2|9029.51|8909.51|9029.51|8909.51|9026.2|8906.2|10
1653386290000|2022-05-24 09:58:10|9029.48|8909.48|9032.04|8912.04|9032.04|8912.04|9029.39|8909.39|10
1653386300000|2022-05-24 09:58:20|9031.96|8911.96|9032.72|8912.72|9032.72|8912.72|9031.93|8911.93|10
1653386310000|2022-05-24 09:58:30|9032.87|8912.87|9035.11|8915.11|9035.11|8915.11|9032.87|8912.87|10
1653386320000|2022-05-24 09:58:40|9035.91|8915.91|9038.5|8918.5|9038.5|8918.5|9035.73|8915.73|10
1653386330000|2022-05-24 09:58:50|9038.77|8918.77|9039.46|8919.46|9039.75|8919.75|9038.77|8918.77|10
1653386340000|2022-05-24 09:59:00|9039.54|8919.54|9040.9|8920.9|9040.9|8920.9|9039.54|8919.54|10
1653386350000|2022-05-24 09:59:10|9041.71|8921.71|9041.79|8921.79|9042.25|8922.25|9041.65|8921.65|10
1653386360000|2022-05-24 09:59:20|9042.72|8922.72|9045.22|8925.22|9045.22|8925.22|9042.58|8922.58|10
1653386370000|2022-05-24 09:59:30|9045.3|8925.3|9045.87|8925.87|9046.19|8926.19|9045.29|8925.29|10
1653386380000|2022-05-24 09:59:40|9045.69|8925.69|9045.71|8925.71|9046.37|8926.37|9045.69|8925.69|10
1653386390000|2022-05-24 09:59:50|9045.8|8925.8|9046.41|8926.41|9046.41|8926.41|9045.79|8925.79|9
1653386400000|2022-05-24 10:00:00|9046.35|8926.35|9047.77|8927.77|9048.17|8928.17|9046.35|8926.35|10
1653386410000|2022-05-24 10:00:10|9048.06|8928.06|9048.87|8928.87|9048.87|8928.87|9047.96|8927.96|10
1653386420000|2022-05-24 10:00:20|9048.75|8928.75|9051.37|8931.37|9051.37|8931.37|9048.75|8928.75|9
1653386430000|2022-05-24 10:00:30|9052.01|8932.01|9051.72|8931.72|9052.03|8932.03|9051.19|8931.19|10
1653386440000|2022-05-24 10:00:40|9051.06|8931.06|9052.26|8932.26|9052.26|8932.26|9051.05|8931.05|10
1653386450000|2022-05-24 10:00:50|9051.96|8931.96|9053.57|8933.57|9053.57|8933.57|9051.96|8931.96|10
1653386460000|2022-05-24 10:01:00|9053|8933|9054.76|8934.76|9054.76|8934.76|9053|8933|10
1653386470000|2022-05-24 10:01:10|9054.35|8934.35|9054.85|8934.85|9055.22|8935.22|9054.17|8934.17|10
1653386480000|2022-05-24 10:01:20|9054.82|8934.82|9055.79|8935.79|9056.12|8936.12|9054.82|8934.82|10
1653386490000|2022-05-24 10:01:30|9056.08|8936.08|9056.36|8936.36|9056.64|8936.64|9056.05|8936.05|10
1653386500000|2022-05-24 10:01:40|9056.2|8936.2|9056.75|8936.75|9056.91|8936.91|9056.2|8936.2|8
1653386510000|2022-05-24 10:01:50|9056.7|8936.7|9055.94|8935.94|9056.71|8936.71|9055.93|8935.93|10
1653386520000|2022-05-24 10:02:00|9055.81|8935.81|9054.97|8934.97|9055.81|8935.81|9054.97|8934.97|10
1653386530000|2022-05-24 10:02:10|9054.94|8934.94|9052.58|8932.58|9054.94|8934.94|9052.58|8932.58|9
1653386540000|2022-05-24 10:02:20|9052.98|8932.98|9053.62|8933.62|9054.24|8934.24|9052.98|8932.98|10
1653386550000|2022-05-24 10:02:30|9053.23|8933.23|9053.07|8933.07|9053.42|8933.42|9053.07|8933.07|8
1653386560000|2022-05-24 10:02:40|9052.69|8932.69|9051.21|8931.21|9052.69|8932.69|9051.21|8931.21|10
1653386570000|2022-05-24 10:02:50|9051.52|8931.52|9051.89|8931.89|9051.96|8931.96|9051.18|8931.18|10
1653386580000|2022-05-24 10:03:00|9051.78|8931.78|9049.05|8929.05|9051.91|8931.91|9049.05|8929.05|10
1653386590000|2022-05-24 10:03:10|9049|8929|9047.18|8927.18|9049.3|8929.3|9047.11|8927.11|10
1653386600000|2022-05-24 10:03:20|9047.15|8927.15|9045.9|8925.9|9047.15|8927.15|9045.9|8925.9|10
1653386610000|2022-05-24 10:03:30|9045.95|8925.95|9044.65|8924.65|9045.95|8925.95|9044.65|8924.65|9
1653386620000|2022-05-24 10:03:40|9044.49|8924.49|9043.41|8923.41|9044.49|8924.49|9043.32|8923.32|10
1653386630000|2022-05-24 10:03:50|9043.61|8923.61|9045.56|8925.56|9045.56|8925.56|9043.56|8923.56|10
1653386640000|2022-05-24 10:04:00|9046.08|8926.08|9047.67|8927.67|9047.67|8927.67|9046.08|8926.08|10
1653386650000|2022-05-24 10:04:10|9047.87|8927.87|9047.61|8927.61|9048.21|8928.21|9047.61|8927.61|10
1653386660000|2022-05-24 10:04:20|9047.66|8927.66|9046.98|8926.98|9047.66|8927.66|9046.61|8926.61|8
1653386670000|2022-05-24 10:04:30|9047.04|8927.04|9046.29|8926.29|9047.04|8927.04|9046.12|8926.12|10
1653386680000|2022-05-24 10:04:40|9046.24|8926.24|9046.79|8926.79|9046.79|8926.79|9046.24|8926.24|8
1653386690000|2022-05-24 10:04:50|9045.93|8925.93|9045.28|8925.28|9045.93|8925.93|9045|8925|10
1653386700000|2022-05-24 10:05:00|9045.26|8925.26|9045.72|8925.72|9045.76|8925.76|9045.26|8925.26|9
1653386710000|2022-05-24 10:05:10|9045.79|8925.79|9046.15|8926.15|9046.26|8926.26|9045.76|8925.76|7
1653386720000|2022-05-24 10:05:20|9046.23|8926.23|9044.48|8924.48|9046.23|8926.23|9044.48|8924.48|9
1653386730000|2022-05-24 10:05:30|9044.45|8924.45|9044.54|8924.54|9044.72|8924.72|9044.39|8924.39|7
1653386740000|2022-05-24 10:05:40|9044.26|8924.26|9044.08|8924.08|9044.26|8924.26|9043.89|8923.89|9
1653386750000|2022-05-24 10:05:50|9044.09|8924.09|9043.24|8923.24|9044.09|8924.09|9043.24|8923.24|8
1653386760000|2022-05-24 10:06:00|9042.86|8922.86|9042.37|8922.37|9042.86|8922.86|9042.37|8922.37|8
1653386770000|2022-05-24 10:06:10|9041.61|8921.61|9040.04|8920.04|9041.61|8921.61|9040.04|8920.04|9
1653386780000|2022-05-24 10:06:20|9040.03|8920.03|9039.24|8919.24|9040.03|8920.03|9039.18|8919.18|8
1653386790000|2022-05-24 10:06:30|9039.06|8919.06|9038.87|8918.87|9039.17|8919.17|9038.87|8918.87|9
1653386800000|2022-05-24 10:06:40|9039.07|8919.07|9039.38|8919.38|9039.48|8919.48|9039.07|8919.07|9
1653386810000|2022-05-24 10:06:50|9039.46|8919.46|9039.41|8919.41|9039.64|8919.64|9039.36|8919.36|9
1653386820000|2022-05-24 10:07:00|9039.33|8919.33|9038.1|8918.1|9039.33|8919.33|9038.09|8918.09|6
1653386830000|2022-05-24 10:07:10|9038.25|8918.25|9038.63|8918.63|9038.63|8918.63|9037.58|8917.58|10
1653386840000|2022-05-24 10:07:20|9038.71|8918.71|9038.74|8918.74|9039.14|8919.14|9038.71|8918.71|10
1653386850000|2022-05-24 10:07:30|9038.72|8918.72|9039.88|8919.88|9039.88|8919.88|9038.72|8918.72|9
1653386860000|2022-05-24 10:07:40|9039.96|8919.96|9040.49|8920.49|9040.49|8920.49|9039.85|8919.85|10
1653386870000|2022-05-24 10:07:50|9040.78|8920.78|9042.67|8922.67|9042.67|8922.67|9040.78|8920.78|10
1653386880000|2022-05-24 10:08:00|9042.6|8922.6|9043.38|8923.38|9043.42|8923.42|9042.6|8922.6|10
1653386890000|2022-05-24 10:08:10|9043.47|8923.47|9043.03|8923.03|9043.52|8923.52|9043.01|8923.01|9
1653386900000|2022-05-24 10:08:20|9042.98|8922.98|9042.95|8922.95|9042.98|8922.98|9042.87|8922.87|5
1653386910000|2022-05-24 10:08:30|9043.17|8923.17|9042.99|8922.99|9043.24|8923.24|9042.58|8922.58|10
1653386920000|2022-05-24 10:08:40|9042.89|8922.89|9042.01|8922.01|9042.89|8922.89|9042.01|8922.01|9
1653386930000|2022-05-24 10:08:50|9042|8922|9041.26|8921.26|9042|8922|9041.26|8921.26|8
1653386940000|2022-05-24 10:09:00|9041.69|8921.69|9041.95|8921.95|9042.08|8922.08|9041.69|8921.69|9
1653386950000|2022-05-24 10:09:10|9041.89|8921.89|9042.1|8922.1|9042.35|8922.35|9041.89|8921.89|10
1653386960000|2022-05-24 10:09:20|9042.08|8922.08|9042.54|8922.54|9042.54|8922.54|9041.81|8921.81|9
1653386970000|2022-05-24 10:09:30|9042.63|8922.63|9045.89|8925.89|9045.89|8925.89|9042.63|8922.63|9
1653386980000|2022-05-24 10:09:40|9046.39|8926.39|9048.54|8928.54|9048.54|8928.54|9046.39|8926.39|10
1653386990000|2022-05-24 10:09:50|9048.64|8928.64|9049.17|8929.17|9049.18|8929.18|9048.64|8928.64|9
1653387000000|2022-05-24 10:10:00|9049.13|8929.13|9049.43|8929.43|9050.07|8930.07|9049.11|8929.11|10
1653387010000|2022-05-24 10:10:10|9049.61|8929.61|9049.59|8929.59|9050.08|8930.08|9049.52|8929.52|9
1653387020000|2022-05-24 10:10:20|9049.58|8929.58|9047.44|8927.44|9049.58|8929.58|9047.44|8927.44|10
1653387030000|2022-05-24 10:10:30|9047.29|8927.29|9046.12|8926.12|9047.29|8927.29|9046.12|8926.12|10
1653387040000|2022-05-24 10:10:40|9046.04|8926.04|9045.9|8925.9|9046.04|8926.04|9045.72|8925.72|10
1653387050000|2022-05-24 10:10:50|9045.88|8925.88|9046.05|8926.05|9046.13|8926.13|9045.55|8925.55|8
1653387060000|2022-05-24 10:11:00|9046.49|8926.49|9046.16|8926.16|9046.49|8926.49|9046.05|8926.05|10
1653387070000|2022-05-24 10:11:10|9046.1|8926.1|9047.64|8927.64|9047.64|8927.64|9046.1|8926.1|10
1653387080000|2022-05-24 10:11:20|9047.81|8927.81|9048.96|8928.96|9048.96|8928.96|9047.36|8927.36|8
1653387090000|2022-05-24 10:11:30|9049.18|8929.18|9050.33|8930.33|9050.33|8930.33|9048.99|8928.99|10
1653387100000|2022-05-24 10:11:40|9050.52|8930.52|9050.76|8930.76|9051.01|8931.01|9050.52|8930.52|9
1653387110000|2022-05-24 10:11:50|9050.62|8930.62|9050.6|8930.6|9050.95|8930.95|9050.6|8930.6|9
1653387120000|2022-05-24 10:12:00|9050.31|8930.31|9050.02|8930.02|9050.31|8930.31|9049.88|8929.88|10
1653387130000|2022-05-24 10:12:10|9050.09|8930.09|9051.6|8931.6|9051.6|8931.6|9050.06|8930.06|10
1653387140000|2022-05-24 10:12:20|9051.54|8931.54|9048.89|8928.89|9051.54|8931.54|9048.89|8928.89|10
1653387150000|2022-05-24 10:12:30|9048.85|8928.85|9048.24|8928.24|9048.89|8928.89|9048.24|8928.24|9
1653387160000|2022-05-24 10:12:40|9048.22|8928.22|9048.43|8928.43|9048.52|8928.52|9048.17|8928.17|10
1653387170000|2022-05-24 10:12:50|9048.47|8928.47|9049|8929|9049|8929|9048.38|8928.38|8
1653387180000|2022-05-24 10:13:00|9049.49|8929.49|9050.64|8930.64|9050.64|8930.64|9049.49|8929.49|10
1653387190000|2022-05-24 10:13:10|9050.89|8930.89|9052.42|8932.42|9052.42|8932.42|9050.89|8930.89|9
1653387200000|2022-05-24 10:13:20|9052.47|8932.47|9053.05|8933.05|9053.37|8933.37|9052.47|8932.47|7
1653387210000|2022-05-24 10:13:30|9053.08|8933.08|9053.92|8933.92|9053.92|8933.92|9053.03|8933.03|10
1653387220000|2022-05-24 10:13:40|9054.08|8934.08|9054.19|8934.19|9054.19|8934.19|9053.93|8933.93|8
1653387230000|2022-05-24 10:13:50|9054.33|8934.33|9054.47|8934.47|9054.47|8934.47|9054.25|8934.25|8
1653387240000|2022-05-24 10:14:00|9054.58|8934.58|9055.11|8935.11|9055.12|8935.12|9054.58|8934.58|10
1653387250000|2022-05-24 10:14:10|9055|8935|9054.79|8934.79|9055.06|8935.06|9054.77|8934.77|10
1653387260000|2022-05-24 10:14:20|9054.62|8934.62|9051.34|8931.34|9054.62|8934.62|9051.34|8931.34|10
1653387270000|2022-05-24 10:14:30|9050.54|8930.54|9049.91|8929.91|9050.54|8930.54|9049.89|8929.89|10
1653387280000|2022-05-24 10:14:40|9049.94|8929.94|9050.06|8930.06|9050.06|8930.06|9049.43|8929.43|10
1653387290000|2022-05-24 10:14:50|9050.3|8930.3|9049.17|8929.17|9050.57|8930.57|9049.17|8929.17|10
1653387300000|2022-05-24 10:15:00|9049.05|8929.05|9045.61|8925.61|9049.05|8929.05|9045.57|8925.57|10
1653387310000|2022-05-24 10:15:10|9045.52|8925.52|9043.51|8923.51|9045.52|8925.52|9043.49|8923.49|9
1653387320000|2022-05-24 10:15:20|9043.37|8923.37|9043.25|8923.25|9043.38|8923.38|9043.09|8923.09|10
1653387330000|2022-05-24 10:15:30|9043.49|8923.49|9042.95|8922.95|9043.73|8923.73|9042.95|8922.95|8
1653387340000|2022-05-24 10:15:40|9042.89|8922.89|9042.51|8922.51|9042.89|8922.89|9042.51|8922.51|8
1653387350000|2022-05-24 10:15:50|9042.38|8922.38|9041.97|8921.97|9042.42|8922.42|9041.95|8921.95|8
1653387360000|2022-05-24 10:16:00|9041.98|8921.98|9041.37|8921.37|9041.98|8921.98|9041.37|8921.37|9
1653387370000|2022-05-24 10:16:10|9042.11|8922.11|9042.53|8922.53|9042.67|8922.67|9042.11|8922.11|10
1653387380000|2022-05-24 10:16:20|9042.1|8922.1|9042.1|8922.1|9042.74|8922.74|9041.6|8921.6|10
1653387390000|2022-05-24 10:16:30|9042.16|8922.16|9042.65|8922.65|9042.84|8922.84|9042.16|8922.16|10
1653387400000|2022-05-24 10:16:40|9042.49|8922.49|9043.58|8923.58|9043.58|8923.58|9042.29|8922.29|10
1653387410000|2022-05-24 10:16:50|9044.13|8924.13|9048.56|8928.56|9048.56|8928.56|9044.13|8924.13|10
1653387420000|2022-05-24 10:17:00|9049|8929|9050.42|8930.42|9050.42|8930.42|9048.64|8928.64|10
1653387430000|2022-05-24 10:17:10|9050.54|8930.54|9051.14|8931.14|9051.14|8931.14|9050.4|8930.4|10
1653387440000|2022-05-24 10:17:20|9051.21|8931.21|9052.39|8932.39|9052.39|8932.39|9051.21|8931.21|10
1653387450000|2022-05-24 10:17:30|9052.51|8932.51|9052.18|8932.18|9052.52|8932.52|9052.18|8932.18|9
1653387460000|2022-05-24 10:17:40|9052.19|8932.19|9052.5|8932.5|9052.64|8932.64|9052.19|8932.19|10
1653387470000|2022-05-24 10:17:50|9052.62|8932.62|9053|8933|9053.03|8933.03|9052.62|8932.62|5
1653387480000|2022-05-24 10:18:00|9052.91|8932.91|9053.13|8933.13|9053.13|8933.13|9052.91|8932.91|7
1653387490000|2022-05-24 10:18:10|9053.28|8933.28|9053.95|8933.95|9054|8934|9053.28|8933.28|9
1653387500000|2022-05-24 10:18:20|9053.92|8933.92|9054.85|8934.85|9054.98|8934.98|9053.84|8933.84|9
1653387510000|2022-05-24 10:18:30|9054.86|8934.86|9054.4|8934.4|9054.88|8934.88|9054.27|8934.27|9
1653387520000|2022-05-24 10:18:40|9054.37|8934.37|9055.8|8935.8|9055.8|8935.8|9054.37|8934.37|10
1653387530000|2022-05-24 10:18:50|9056.11|8936.11|9055.43|8935.43|9056.67|8936.67|9055.43|8935.43|9
1653387540000|2022-05-24 10:19:00|9055.25|8935.25|9053.46|8933.46|9055.95|8935.95|9053.46|8933.46|9
1653387550000|2022-05-24 10:19:10|9054.06|8934.06|9053.28|8933.28|9054.29|8934.29|9053.28|8933.28|10
1653387560000|2022-05-24 10:19:20|9053.11|8933.11|9052.17|8932.17|9053.11|8933.11|9052.17|8932.17|10
1653387570000|2022-05-24 10:19:30|9052.28|8932.28|9050.92|8930.92|9052.28|8932.28|9050.88|8930.88|10
1653387580000|2022-05-24 10:19:40|9050.86|8930.86|9050.81|8930.81|9051.23|8931.23|9050.33|8930.33|10
1653387590000|2022-05-24 10:19:50|9051.12|8931.12|9052.18|8932.18|9052.21|8932.21|9051.12|8931.12|9
1653387600000|2022-05-24 10:20:00|9052.39|8932.39|9052.76|8932.76|9052.76|8932.76|9052.39|8932.39|9
1653387610000|2022-05-24 10:20:10|9052.65|8932.65|9053.32|8933.32|9053.32|8933.32|9052.65|8932.65|10
1653387620000|2022-05-24 10:20:20|9054.12|8934.12|9054.32|8934.32|9054.37|8934.37|9054.12|8934.12|9
1653387630000|2022-05-24 10:20:30|9054.19|8934.19|9054.61|8934.61|9054.7|8934.7|9054.19|8934.19|9
1653387640000|2022-05-24 10:20:40|9054.67|8934.67|9054.72|8934.72|9054.8|8934.8|9054.65|8934.65|9
1653387650000|2022-05-24 10:20:50|9054.47|8934.47|9054.48|8934.48|9054.53|8934.53|9054.46|8934.46|6
1653387660000|2022-05-24 10:21:00|9054.56|8934.56|9055.66|8935.66|9055.66|8935.66|9054.56|8934.56|9
1653387670000|2022-05-24 10:21:10|9055.71|8935.71|9056.59|8936.59|9056.65|8936.65|9055.71|8935.71|10
1653387680000|2022-05-24 10:21:20|9056.56|8936.56|9056.65|8936.65|9056.72|8936.72|9056.44|8936.44|10
1653387690000|2022-05-24 10:21:30|9056.52|8936.52|9056.29|8936.29|9056.52|8936.52|9055.99|8935.99|8
1653387700000|2022-05-24 10:21:40|9056.11|8936.11|9055.67|8935.67|9056.36|8936.36|9055.67|8935.67|10
1653387710000|2022-05-24 10:21:50|9054.77|8934.77|9054.61|8934.61|9054.82|8934.82|9054.61|8934.61|9
1653387720000|2022-05-24 10:22:00|9054.94|8934.94|9055.5|8935.5|9055.5|8935.5|9054.94|8934.94|8
1653387730000|2022-05-24 10:22:10|9055.41|8935.41|9054.53|8934.53|9055.43|8935.43|9054.53|8934.53|9
1653387740000|2022-05-24 10:22:20|9054.42|8934.42|9055.12|8935.12|9055.12|8935.12|9054.12|8934.12|9
1653387750000|2022-05-24 10:22:30|9055.31|8935.31|9056.3|8936.3|9056.3|8936.3|9055.3|8935.3|10
1653387760000|2022-05-24 10:22:40|9056.36|8936.36|9057.91|8937.91|9057.91|8937.91|9056.36|8936.36|10
1653387770000|2022-05-24 10:22:50|9057.88|8937.88|9058.94|8938.94|9058.94|8938.94|9057.88|8937.88|10
1653387780000|2022-05-24 10:23:00|9058.96|8938.96|9061.18|8941.18|9061.18|8941.18|9058.61|8938.61|10
1653387790000|2022-05-24 10:23:10|9061.14|8941.14|9061.62|8941.62|9062.15|8942.15|9061.14|8941.14|10
1653387800000|2022-05-24 10:23:20|9061.25|8941.25|9060.67|8940.67|9061.31|8941.31|9060.67|8940.67|8
1653387810000|2022-05-24 10:23:30|9061.12|8941.12|9060.23|8940.23|9061.23|8941.23|9060.23|8940.23|9
1653387820000|2022-05-24 10:23:40|9060.3|8940.3|9060.44|8940.44|9060.55|8940.55|9060.13|8940.13|9
1653387830000|2022-05-24 10:23:50|9060.45|8940.45|9060.07|8940.07|9060.45|8940.45|9060.03|8940.03|8
1653387840000|2022-05-24 10:24:00|9060.05|8940.05|9059.92|8939.92|9060.05|8940.05|9059.77|8939.77|10
1653387850000|2022-05-24 10:24:10|9059.98|8939.98|9059.9|8939.9|9060.25|8940.25|9059.9|8939.9|10
1653387860000|2022-05-24 10:24:20|9059.82|8939.82|9060.28|8940.28|9060.86|8940.86|9059.82|8939.82|10
1653387870000|2022-05-24 10:24:30|9060.17|8940.17|9057.52|8937.52|9060.17|8940.17|9057.42|8937.42|10
1653387880000|2022-05-24 10:24:40|9057.55|8937.55|9054.55|8934.55|9057.58|8937.58|9054.55|8934.55|10
1653387890000|2022-05-24 10:24:50|9054.66|8934.66|9053.42|8933.42|9054.66|8934.66|9052.92|8932.92|10
1653387900000|2022-05-24 10:25:00|9053.52|8933.52|9054.95|8934.95|9054.95|8934.95|9053.52|8933.52|10
1653387910000|2022-05-24 10:25:10|9054.85|8934.85|9054.72|8934.72|9055.03|8935.03|9054.63|8934.63|10
1653387920000|2022-05-24 10:25:20|9054.53|8934.53|9052.54|8932.54|9054.67|8934.67|9052.54|8932.54|10
1653387930000|2022-05-24 10:25:30|9052.46|8932.46|9051.3|8931.3|9052.46|8932.46|9051.26|8931.26|10
1653387940000|2022-05-24 10:25:40|9051.4|8931.4|9051.18|8931.18|9051.47|8931.47|9050.84|8930.84|9
1653387950000|2022-05-24 10:25:50|9051.16|8931.16|9050.73|8930.73|9051.16|8931.16|9050.69|8930.69|9
1653387960000|2022-05-24 10:26:00|9050.68|8930.68|9050.97|8930.97|9051.01|8931.01|9050.62|8930.62|8
1653387970000|2022-05-24 10:26:10|9050.95|8930.95|9050.6|8930.6|9051|8931|9050.36|8930.36|8
1653387980000|2022-05-24 10:26:20|9050.4|8930.4|9049.91|8929.91|9050.44|8930.44|9049.91|8929.91|9
1653387990000|2022-05-24 10:26:30|9049.85|8929.85|9050.03|8930.03|9050.05|8930.05|9049.81|8929.81|8
1653388000000|2022-05-24 10:26:40|9050.19|8930.19|9049.83|8929.83|9050.2|8930.2|9049.79|8929.79|9
1653388010000|2022-05-24 10:26:50|9049.72|8929.72|9048.89|8928.89|9049.72|8929.72|9048.89|8928.89|9
1653388020000|2022-05-24 10:27:00|9048.86|8928.86|9048.67|8928.67|9048.96|8928.96|9048.63|8928.63|9
1653388030000|2022-05-24 10:27:10|9048.58|8928.58|9044.71|8924.71|9048.58|8928.58|9044.71|8924.71|10
1653388040000|2022-05-24 10:27:20|9044.24|8924.24|9043.77|8923.77|9044.24|8924.24|9043.62|8923.62|10
1653388050000|2022-05-24 10:27:30|9043.78|8923.78|9043.92|8923.92|9044.31|8924.31|9043.78|8923.78|10
1653388060000|2022-05-24 10:27:40|9044.19|8924.19|9044.69|8924.69|9044.69|8924.69|9044.15|8924.15|8
1653388070000|2022-05-24 10:27:50|9044.74|8924.74|9045.26|8925.26|9045.28|8925.28|9044.74|8924.74|10
1653388080000|2022-05-24 10:28:00|9045.19|8925.19|9044.7|8924.7|9045.19|8925.19|9044.7|8924.7|8
1653388090000|2022-05-24 10:28:10|9044.8|8924.8|9044.59|8924.59|9044.92|8924.92|9044.59|8924.59|8
1653388100000|2022-05-24 10:28:20|9044.52|8924.52|9045.33|8925.33|9045.35|8925.35|9044.48|8924.48|10
1653388110000|2022-05-24 10:28:30|9045.39|8925.39|9047.02|8927.02|9047.17|8927.17|9045.35|8925.35|8
1653388120000|2022-05-24 10:28:40|9046.94|8926.94|9048.41|8928.41|9048.41|8928.41|9046.93|8926.93|10
1653388130000|2022-05-24 10:28:50|9048.42|8928.42|9049.05|8929.05|9049.05|8929.05|9048.34|8928.34|10
1653388140000|2022-05-24 10:29:00|9049.09|8929.09|9048.61|8928.61|9049.35|8929.35|9048.53|8928.53|10
1653388150000|2022-05-24 10:29:10|9048.2|8928.2|9045.77|8925.77|9048.2|8928.2|9045.77|8925.77|10
1653388160000|2022-05-24 10:29:20|9045.68|8925.68|9046.74|8926.74|9046.74|8926.74|9045.58|8925.58|9
1653388170000|2022-05-24 10:29:30|9046.75|8926.75|9046.76|8926.76|9046.97|8926.97|9046.61|8926.61|10
1653388180000|2022-05-24 10:29:40|9046.78|8926.78|9046.29|8926.29|9046.8|8926.8|9046.29|8926.29|7
1653388190000|2022-05-24 10:29:50|9046.17|8926.17|9046.57|8926.57|9046.57|8926.57|9046.02|8926.02|10
1653388200000|2022-05-24 10:30:00|9046.49|8926.49|9047.51|8927.51|9047.52|8927.52|9046.49|8926.49|10
1653388210000|2022-05-24 10:30:10|9047.89|8927.89|9049.43|8929.43|9049.75|8929.75|9047.89|8927.89|9
1653388220000|2022-05-24 10:30:20|9049.4|8929.4|9047.03|8927.03|9049.4|8929.4|9047.03|8927.03|10
1653388230000|2022-05-24 10:30:30|9047.13|8927.13|9044.77|8924.77|9047.13|8927.13|9044.77|8924.77|10
1653388240000|2022-05-24 10:30:40|9044.62|8924.62|9043.79|8923.79|9044.62|8924.62|9043.38|8923.38|10
1653388250000|2022-05-24 10:30:50|9043.76|8923.76|9043.44|8923.44|9043.76|8923.76|9043.44|8923.44|9
1653388260000|2022-05-24 10:31:00|9043.07|8923.07|9042.77|8922.77|9043.07|8923.07|9042.75|8922.75|7
1653388270000|2022-05-24 10:31:10|9042.74|8922.74|9042.75|8922.75|9043.04|8923.04|9042.74|8922.74|9
1653388280000|2022-05-24 10:31:20|9042.7|8922.7|9042.56|8922.56|9042.82|8922.82|9042.56|8922.56|8
1653388290000|2022-05-24 10:31:30|9042.49|8922.49|9041.02|8921.02|9042.49|8922.49|9040.88|8920.88|10
1653388300000|2022-05-24 10:31:40|9041.1|8921.1|9041.32|8921.32|9041.32|8921.32|9041.1|8921.1|8
1653388310000|2022-05-24 10:31:50|9041.29|8921.29|9042.22|8922.22|9042.22|8922.22|9041.29|8921.29|7
1653388320000|2022-05-24 10:32:00|9043.08|8923.08|9045.17|8925.17|9045.17|8925.17|9043.08|8923.08|10
1653388330000|2022-05-24 10:32:10|9045.06|8925.06|9045.78|8925.78|9045.78|8925.78|9044.87|8924.87|10
1653388340000|2022-05-24 10:32:20|9045.68|8925.68|9046.79|8926.79|9046.79|8926.79|9045.68|8925.68|10
1653388350000|2022-05-24 10:32:30|9046.95|8926.95|9047.53|8927.53|9047.53|8927.53|9046.95|8926.95|8
1653388360000|2022-05-24 10:32:40|9047.57|8927.57|9047.74|8927.74|9047.74|8927.74|9047.57|8927.57|7
1653388370000|2022-05-24 10:32:50|9047.63|8927.63|9047.79|8927.79|9047.88|8927.88|9047.63|8927.63|8
1653388380000|2022-05-24 10:33:00|9047.81|8927.81|9048.19|8928.19|9048.19|8928.19|9047.81|8927.81|8
1653388390000|2022-05-24 10:33:10|9048.25|8928.25|9048.61|8928.61|9048.62|8928.62|9048.15|8928.15|8
1653388400000|2022-05-24 10:33:20|9048.53|8928.53|9048.8|8928.8|9048.8|8928.8|9048.38|8928.38|9
1653388410000|2022-05-24 10:33:30|9048.86|8928.86|9050.36|8930.36|9050.38|8930.38|9048.86|8928.86|9
1653388420000|2022-05-24 10:33:40|9050.3|8930.3|9053.55|8933.55|9053.55|8933.55|9050.3|8930.3|10
1653388430000|2022-05-24 10:33:50|9053.46|8933.46|9053.56|8933.56|9053.64|8933.64|9053.19|8933.19|9
1653388440000|2022-05-24 10:34:00|9053.64|8933.64|9053.26|8933.26|9054.15|8934.15|9053.26|8933.26|10
1653388450000|2022-05-24 10:34:10|9053.1|8933.1|9051.96|8931.96|9053.1|8933.1|9051.78|8931.78|10
1653388460000|2022-05-24 10:34:20|9052.16|8932.16|9051.92|8931.92|9052.42|8932.42|9051.84|8931.84|10
1653388470000|2022-05-24 10:34:30|9051.88|8931.88|9052.37|8932.37|9052.76|8932.76|9051.79|8931.79|9
1653388480000|2022-05-24 10:34:40|9052.63|8932.63|9052.05|8932.05|9052.72|8932.72|9052.05|8932.05|10
1653388490000|2022-05-24 10:34:50|9052.11|8932.11|9051.3|8931.3|9052.11|8932.11|9051.3|8931.3|8
1653388500000|2022-05-24 10:35:00|9051.33|8931.33|9049.16|8929.16|9051.33|8931.33|9049.16|8929.16|9
1653388510000|2022-05-24 10:35:10|9048.89|8928.89|9047.56|8927.56|9048.9|8928.9|9047.56|8927.56|10
1653388520000|2022-05-24 10:35:20|9047.29|8927.29|9044.73|8924.73|9047.29|8927.29|9044.65|8924.65|10
1653388530000|2022-05-24 10:35:30|9044.72|8924.72|9043.95|8923.95|9044.72|8924.72|9043.95|8923.95|9
1653388540000|2022-05-24 10:35:40|9043.91|8923.91|9043.74|8923.74|9043.91|8923.91|9043.71|8923.71|8
1653388550000|2022-05-24 10:35:50|9043.65|8923.65|9042.91|8922.91|9043.72|8923.72|9042.79|8922.79|10
1653388560000|2022-05-24 10:36:00|9042.44|8922.44|9041.77|8921.77|9042.44|8922.44|9041.77|8921.77|9
1653388570000|2022-05-24 10:36:10|9041.32|8921.32|9042.48|8922.48|9042.48|8922.48|9041.2|8921.2|10
1653388580000|2022-05-24 10:36:20|9042.88|8922.88|9043.1|8923.1|9043.28|8923.28|9042.85|8922.85|10
1653388590000|2022-05-24 10:36:30|9043.3|8923.3|9043.79|8923.79|9043.79|8923.79|9043.29|8923.29|9
1653388600000|2022-05-24 10:36:40|9043.38|8923.38|9043.95|8923.95|9044.01|8924.01|9043.25|8923.25|9
1653388610000|2022-05-24 10:36:50|9044.11|8924.11|9043.98|8923.98|9044.4|8924.4|9043.98|8923.98|9
1653388620000|2022-05-24 10:37:00|9044|8924|9044.29|8924.29|9044.34|8924.34|9044|8924|9
1653388630000|2022-05-24 10:37:10|9044.24|8924.24|9044.13|8924.13|9044.66|8924.66|9044.13|8924.13|10
1653388640000|2022-05-24 10:37:20|9044.3|8924.3|9043.08|8923.08|9044.32|8924.32|9043.08|8923.08|9
1653388650000|2022-05-24 10:37:30|9043.33|8923.33|9043.59|8923.59|9043.72|8923.72|9043.29|8923.29|9
1653388660000|2022-05-24 10:37:40|9043.58|8923.58|9043.13|8923.13|9043.58|8923.58|9043.09|8923.09|8
1653388670000|2022-05-24 10:37:50|9043.14|8923.14|9043.06|8923.06|9043.39|8923.39|9042.93|8922.93|8
1653388680000|2022-05-24 10:38:00|9042.66|8922.66|9040.15|8920.15|9042.66|8922.66|9040.15|8920.15|10
1653388690000|2022-05-24 10:38:10|9040.22|8920.22|9038.18|8918.18|9040.22|8920.22|9037.69|8917.69|10
1653388700000|2022-05-24 10:38:20|9038.52|8918.52|9037.77|8917.77|9038.54|8918.54|9037.77|8917.77|9
1653388710000|2022-05-24 10:38:30|9037.67|8917.67|9038.1|8918.1|9038.2|8918.2|9037.44|8917.44|10
1653388720000|2022-05-24 10:38:40|9037.9|8917.9|9038.55|8918.55|9038.55|8918.55|9037.58|8917.58|10
1653388730000|2022-05-24 10:38:50|9038.83|8918.83|9041.46|8921.46|9041.46|8921.46|9038.83|8918.83|10
1653388740000|2022-05-24 10:39:00|9041.64|8921.64|9042.87|8922.87|9042.97|8922.97|9041.47|8921.47|10
1653388750000|2022-05-24 10:39:10|9042.82|8922.82|9044.13|8924.13|9044.13|8924.13|9042.82|8922.82|10
1653388760000|2022-05-24 10:39:20|9044.01|8924.01|9044.83|8924.83|9044.83|8924.83|9043.98|8923.98|10
1653388770000|2022-05-24 10:39:30|9044.91|8924.91|9044.96|8924.96|9044.96|8924.96|9044.75|8924.75|7
1653388780000|2022-05-24 10:39:40|9045.25|8925.25|9044.25|8924.25|9045.25|8925.25|9044.25|8924.25|9
1653388790000|2022-05-24 10:39:50|9044.3|8924.3|9044.87|8924.87|9044.92|8924.92|9044.3|8924.3|8
1653388800000|2022-05-24 10:40:00|9044.99|8924.99|9047.56|8927.56|9047.58|8927.58|9044.99|8924.99|10
1653388810000|2022-05-24 10:40:10|9047.67|8927.67|9052.36|8932.36|9052.36|8932.36|9047.67|8927.67|10
1653388820000|2022-05-24 10:40:20|9052.26|8932.26|9054.35|8934.35|9054.38|8934.38|9052.26|8932.26|10
1653388830000|2022-05-24 10:40:30|9054.39|8934.39|9055.32|8935.32|9055.32|8935.32|9054.39|8934.39|9
1653388840000|2022-05-24 10:40:40|9055.34|8935.34|9055.39|8935.39|9055.52|8935.52|9055.29|8935.29|8
1653388850000|2022-05-24 10:40:50|9055.43|8935.43|9055.65|8935.65|9056.41|8936.41|9055.37|8935.37|10
1653388860000|2022-05-24 10:41:00|9055.72|8935.72|9055.75|8935.75|9055.94|8935.94|9055.66|8935.66|10
1653388870000|2022-05-24 10:41:10|9055.93|8935.93|9056.41|8936.41|9056.41|8936.41|9055.81|8935.81|10
1653388880000|2022-05-24 10:41:20|9056.39|8936.39|9057.23|8937.23|9057.23|8937.23|9056.39|8936.39|8
1653388890000|2022-05-24 10:41:30|9057.24|8937.24|9058.88|8938.88|9058.88|8938.88|9057.2|8937.2|10
1653388900000|2022-05-24 10:41:40|9058.89|8938.89|9058.91|8938.91|9059.03|8939.03|9058.87|8938.87|8
1653388910000|2022-05-24 10:41:50|9058.98|8938.98|9060.77|8940.77|9060.77|8940.77|9058.98|8938.98|10
1653388920000|2022-05-24 10:42:00|9060.88|8940.88|9061.07|8941.07|9061.23|8941.23|9060.88|8940.88|10
1653388930000|2022-05-24 10:42:10|9061.1|8941.1|9060.99|8940.99|9061.24|8941.24|9060.99|8940.99|10
1653388940000|2022-05-24 10:42:20|9060.98|8940.98|9061.78|8941.78|9062.13|8942.13|9060.98|8940.98|7
1653388950000|2022-05-24 10:42:30|9061.88|8941.88|9061.75|8941.75|9061.98|8941.98|9061.61|8941.61|9
1653388960000|2022-05-24 10:42:40|9061.63|8941.63|9061|8941|9061.63|8941.63|9060.78|8940.78|8
1653388970000|2022-05-24 10:42:50|9060.99|8940.99|9060.91|8940.91|9060.99|8940.99|9060.81|8940.81|8
1653388980000|2022-05-24 10:43:00|9060.99|8940.99|9061.23|8941.23|9061.23|8941.23|9060.95|8940.95|8
1653388990000|2022-05-24 10:43:10|9061.21|8941.21|9061.07|8941.07|9061.3|8941.3|9060.95|8940.95|10
1653389000000|2022-05-24 10:43:20|9060.96|8940.96|9057.89|8937.89|9060.96|8940.96|9057.89|8937.89|10
1653389010000|2022-05-24 10:43:30|9057.85|8937.85|9057.77|8937.77|9057.85|8937.85|9057.35|8937.35|9
1653389020000|2022-05-24 10:43:40|9058|8938|9058.33|8938.33|9058.49|8938.49|9058|8938|9
1653389030000|2022-05-24 10:43:50|9058.37|8938.37|9059.63|8939.63|9059.63|8939.63|9058.27|8938.27|10
1653389040000|2022-05-24 10:44:00|9059.61|8939.61|9059.89|8939.89|9060.05|8940.05|9059.61|8939.61|10
1653389050000|2022-05-24 10:44:10|9059.68|8939.68|9059.2|8939.2|9059.68|8939.68|9058.94|8938.94|8
1653389060000|2022-05-24 10:44:20|9059.05|8939.05|9058.61|8938.61|9059.05|8939.05|9058.6|8938.6|9
1653389070000|2022-05-24 10:44:30|9058.62|8938.62|9058.61|8938.61|9058.67|8938.67|9058.55|8938.55|7
1653389080000|2022-05-24 10:44:40|9058.51|8938.51|9059.22|8939.22|9059.22|8939.22|9058.46|8938.46|9
1653389090000|2022-05-24 10:44:50|9059.5|8939.5|9060.01|8940.01|9060.12|8940.12|9059.5|8939.5|9
1653389100000|2022-05-24 10:45:00|9060.3|8940.3|9061.65|8941.65|9061.65|8941.65|9060.3|8940.3|10
1653389110000|2022-05-24 10:45:10|9061.72|8941.72|9062.36|8942.36|9062.36|8942.36|9061.72|8941.72|8
1653389120000|2022-05-24 10:45:20|9062.4|8942.4|9062.07|8942.07|9062.47|8942.47|9062.07|8942.07|10
1653389130000|2022-05-24 10:45:30|9061.58|8941.58|9060.51|8940.51|9061.58|8941.58|9060.51|8940.51|10
1653389140000|2022-05-24 10:45:40|9060.6|8940.6|9059.11|8939.11|9060.6|8940.6|9059.11|8939.11|10
1653389150000|2022-05-24 10:45:50|9059.1|8939.1|9058.26|8938.26|9059.15|8939.15|9058.26|8938.26|10
1653389160000|2022-05-24 10:46:00|9058.36|8938.36|9056.07|8936.07|9058.43|8938.43|9056|8936|9
1653389170000|2022-05-24 10:46:10|9055.42|8935.42|9054.05|8934.05|9055.42|8935.42|9054.05|8934.05|10
1653389180000|2022-05-24 10:46:20|9053.91|8933.91|9053.51|8933.51|9053.91|8933.91|9053.37|8933.37|9
1653389190000|2022-05-24 10:46:30|9053.28|8933.28|9053.11|8933.11|9053.28|8933.28|9052.75|8932.75|10
1653389200000|2022-05-24 10:46:40|9053.13|8933.13|9057.55|8937.55|9057.55|8937.55|9053.13|8933.13|10
1653389210000|2022-05-24 10:46:50|9058.43|8938.43|9061.38|8941.38|9061.38|8941.38|9058.43|8938.43|10
1653389220000|2022-05-24 10:47:00|9061.77|8941.77|9063.47|8943.47|9063.56|8943.56|9061.61|8941.61|10
1653389230000|2022-05-24 10:47:10|9063.43|8943.43|9062.51|8942.51|9063.43|8943.43|9062.51|8942.51|10
1653389240000|2022-05-24 10:47:20|9061.96|8941.96|9062.27|8942.27|9062.9|8942.9|9061.96|8941.96|8
1653389250000|2022-05-24 10:47:30|9062.06|8942.06|9061.77|8941.77|9062.06|8942.06|9061.77|8941.77|10
1653389260000|2022-05-24 10:47:40|9061.75|8941.75|9060.98|8940.98|9061.75|8941.75|9060.98|8940.98|10
1653389270000|2022-05-24 10:47:50|9060.92|8940.92|9059.97|8939.97|9060.92|8940.92|9059.97|8939.97|9
1653389280000|2022-05-24 10:48:00|9059.86|8939.86|9057.66|8937.66|9059.86|8939.86|9057.66|8937.66|10
1653389290000|2022-05-24 10:48:10|9057.7|8937.7|9057.47|8937.47|9057.7|8937.7|9057.21|8937.21|10
1653389300000|2022-05-24 10:48:20|9057.24|8937.24|9057.52|8937.52|9057.52|8937.52|9057.24|8937.24|9
1653389310000|2022-05-24 10:48:30|9057.32|8937.32|9057.25|8937.25|9057.32|8937.32|9057.2|8937.2|8
1653389320000|2022-05-24 10:48:40|9057.34|8937.34|9059.54|8939.54|9059.54|8939.54|9057.34|8937.34|9
1653389330000|2022-05-24 10:48:50|9059.67|8939.67|9060.67|8940.67|9060.67|8940.67|9059.67|8939.67|10
1653389340000|2022-05-24 10:49:00|9060.78|8940.78|9061.45|8941.45|9061.45|8941.45|9060.78|8940.78|10
1653389350000|2022-05-24 10:49:10|9061.34|8941.34|9061.66|8941.66|9061.75|8941.75|9061.1|8941.1|10
1653389360000|2022-05-24 10:49:20|9061.67|8941.67|9061.45|8941.45|9061.68|8941.68|9061.45|8941.45|9
1653389370000|2022-05-24 10:49:30|9061.38|8941.38|9061.08|8941.08|9061.38|8941.38|9060.63|8940.63|9
1653389380000|2022-05-24 10:49:40|9061.09|8941.09|9060.9|8940.9|9061.15|8941.15|9060.9|8940.9|10
1653389390000|2022-05-24 10:49:50|9060.84|8940.84|9060.19|8940.19|9060.84|8940.84|9060.19|8940.19|9
1653389400000|2022-05-24 10:50:00|9060.16|8940.16|9060.39|8940.39|9060.39|8940.39|9060.16|8940.16|8
1653389410000|2022-05-24 10:50:10|9060.23|8940.23|9060.07|8940.07|9060.23|8940.23|9060.07|8940.07|6
1653389420000|2022-05-24 10:50:20|9060.25|8940.25|9060.18|8940.18|9060.34|8940.34|9060.18|8940.18|10
1653389430000|2022-05-24 10:50:30|9060.21|8940.21|9060.34|8940.34|9060.45|8940.45|9060.21|8940.21|9
1653389440000|2022-05-24 10:50:40|9060.58|8940.58|9061.58|8941.58|9061.58|8941.58|9060.58|8940.58|9
1653389450000|2022-05-24 10:50:50|9061.6|8941.6|9061.86|8941.86|9061.86|8941.86|9061.58|8941.58|9
1653389460000|2022-05-24 10:51:00|9061.87|8941.87|9061.96|8941.96|9061.96|8941.96|9061.83|8941.83|8
1653389470000|2022-05-24 10:51:10|9062.05|8942.05|9063.57|8943.57|9063.57|8943.57|9062.05|8942.05|10
1653389480000|2022-05-24 10:51:20|9063.7|8943.7|9064.28|8944.28|9064.39|8944.39|9063.7|8943.7|10
1653389490000|2022-05-24 10:51:30|9064.6|8944.6|9064.59|8944.59|9064.71|8944.71|9064.47|8944.47|9
1653389500000|2022-05-24 10:51:40|9064.37|8944.37|9063.58|8943.58|9064.62|8944.62|9063.58|8943.58|10
1653389510000|2022-05-24 10:51:50|9063.53|8943.53|9063.39|8943.39|9063.54|8943.54|9063.28|8943.28|7
1653389520000|2022-05-24 10:52:00|9063.37|8943.37|9063.78|8943.78|9063.78|8943.78|9063.18|8943.18|10
1653389530000|2022-05-24 10:52:10|9063.74|8943.74|9062.68|8942.68|9063.76|8943.76|9062.68|8942.68|10
1653389540000|2022-05-24 10:52:20|9062.47|8942.47|9062.68|8942.68|9062.8|8942.8|9062.2|8942.2|10
1653389550000|2022-05-24 10:52:30|9062.57|8942.57|9059.19|8939.19|9062.57|8942.57|9059.19|8939.19|10
1653389560000|2022-05-24 10:52:40|9058.97|8938.97|9058.4|8938.4|9058.97|8938.97|9058.09|8938.09|10
1653389570000|2022-05-24 10:52:50|9058.43|8938.43|9058.21|8938.21|9058.48|8938.48|9058.21|8938.21|9
1653389580000|2022-05-24 10:53:00|9058.19|8938.19|9058.67|8938.67|9058.67|8938.67|9058.14|8938.14|10
1653389590000|2022-05-24 10:53:10|9058.83|8938.83|9058.4|8938.4|9058.88|8938.88|9058.4|8938.4|8
1653389600000|2022-05-24 10:53:20|9058.31|8938.31|9056.26|8936.26|9058.31|8938.31|9056.26|8936.26|10
1653389610000|2022-05-24 10:53:30|9056.43|8936.43|9056.77|8936.77|9056.81|8936.81|9056.4|8936.4|10
1653389620000|2022-05-24 10:53:40|9056.57|8936.57|9058.12|8938.12|9058.12|8938.12|9056.57|8936.57|9
1653389630000|2022-05-24 10:53:50|9058.17|8938.17|9059.38|8939.38|9059.38|8939.38|9058.17|8938.17|9
1653389640000|2022-05-24 10:54:00|9059.6|8939.6|9059.47|8939.47|9059.62|8939.62|9059.26|8939.26|10
1653389650000|2022-05-24 10:54:10|9059.66|8939.66|9059.22|8939.22|9060.2|8940.2|9059.22|8939.22|10
1653389660000|2022-05-24 10:54:20|9059.34|8939.34|9059.66|8939.66|9059.66|8939.66|9059.13|8939.13|9
1653389670000|2022-05-24 10:54:30|9059.72|8939.72|9059.92|8939.92|9060.26|8940.26|9059.72|8939.72|9
1653389680000|2022-05-24 10:54:40|9060.01|8940.01|9059.87|8939.87|9060.02|8940.02|9059.75|8939.75|10
1653389690000|2022-05-24 10:54:50|9060|8940|9061.36|8941.36|9061.36|8941.36|9060|8940|9
1653389700000|2022-05-24 10:55:00|9061.42|8941.42|9061.59|8941.59|9061.59|8941.59|9061.42|8941.42|7
1653389710000|2022-05-24 10:55:10|9061.79|8941.79|9061.8|8941.8|9061.8|8941.8|9061.65|8941.65|7
1653389720000|2022-05-24 10:55:20|9061.73|8941.73|9061.4|8941.4|9062.04|8942.04|9061.36|8941.36|9
1653389730000|2022-05-24 10:55:30|9061.51|8941.51|9061.48|8941.48|9061.64|8941.64|9061.48|8941.48|7
1653389740000|2022-05-24 10:55:40|9061.49|8941.49|9061.13|8941.13|9061.49|8941.49|9061.08|8941.08|10
1653389750000|2022-05-24 10:55:50|9061.15|8941.15|9061.48|8941.48|9061.48|8941.48|9061.15|8941.15|7
1653389760000|2022-05-24 10:56:00|9061.44|8941.44|9063.35|8943.35|9063.35|8943.35|9061.44|8941.44|8
1653389770000|2022-05-24 10:56:10|9063.5|8943.5|9064.51|8944.51|9064.61|8944.61|9063.5|8943.5|10
1653389780000|2022-05-24 10:56:20|9064.6|8944.6|9064.74|8944.74|9064.78|8944.78|9064.17|8944.17|10
1653389790000|2022-05-24 10:56:30|9064.77|8944.77|9066.3|8946.3|9066.3|8946.3|9064.77|8944.77|10
1653389800000|2022-05-24 10:56:40|9067.04|8947.04|9068.09|8948.09|9068.1|8948.1|9067.04|8947.04|9
1653389810000|2022-05-24 10:56:50|9068.11|8948.11|9067.75|8947.75|9068.11|8948.11|9067.24|8947.24|10
1653389820000|2022-05-24 10:57:00|9068.02|8948.02|9067.94|8947.94|9068.2|8948.2|9067.94|8947.94|10
1653389830000|2022-05-24 10:57:10|9068.32|8948.32|9068.79|8948.79|9068.79|8948.79|9068.16|8948.16|9
1653389840000|2022-05-24 10:57:20|9068.91|8948.91|9070.56|8950.56|9070.56|8950.56|9068.91|8948.91|10
1653389850000|2022-05-24 10:57:30|9070.64|8950.64|9071.89|8951.89|9071.89|8951.89|9070.61|8950.61|10
1653389860000|2022-05-24 10:57:40|9071.93|8951.93|9075.92|8955.92|9076.18|8956.18|9071.93|8951.93|10
1653389870000|2022-05-24 10:57:50|9075.88|8955.88|9073.52|8953.52|9075.88|8955.88|9073.52|8953.52|10
1653389880000|2022-05-24 10:58:00|9072.67|8952.67|9073.14|8953.14|9073.14|8953.14|9072.43|8952.43|10
1653389890000|2022-05-24 10:58:10|9073.15|8953.15|9074.08|8954.08|9074.08|8954.08|9073.15|8953.15|10
1653389900000|2022-05-24 10:58:20|9074.1|8954.1|9074.87|8954.87|9074.98|8954.98|9073.91|8953.91|10
1653389910000|2022-05-24 10:58:30|9074.94|8954.94|9074.81|8954.81|9075.14|8955.14|9074.81|8954.81|10
1653389920000|2022-05-24 10:58:40|9074.42|8954.42|9074.16|8954.16|9074.62|8954.62|9074|8954|10
1653389930000|2022-05-24 10:58:50|9073.92|8953.92|9075.28|8955.28|9075.28|8955.28|9073.92|8953.92|10
1653389940000|2022-05-24 10:59:00|9075.42|8955.42|9076.82|8956.82|9076.9|8956.9|9075.42|8955.42|10
1653389950000|2022-05-24 10:59:10|9076.3|8956.3|9075.84|8955.84|9076.3|8956.3|9075.82|8955.82|10
1653389960000|2022-05-24 10:59:20|9076.39|8956.39|9076|8956|9076.39|8956.39|9076|8956|8
1653389970000|2022-05-24 10:59:30|9075.91|8955.91|9076.66|8956.66|9076.66|8956.66|9075.91|8955.91|8
1653389980000|2022-05-24 10:59:40|9076.68|8956.68|9077.34|8957.34|9077.34|8957.34|9076.68|8956.68|7
1653389990000|2022-05-24 10:59:50|9077.04|8957.04|9077.24|8957.24|9077.3|8957.3|9076.89|8956.89|8
1653390000000|2022-05-24 11:00:00|9077.29|8957.29|9079.41|8959.41|9079.41|8959.41|9077.29|8957.29|10
1653390010000|2022-05-24 11:00:10|9079.77|8959.77|9081.57|8961.57|9081.57|8961.57|9079.77|8959.77|10
1653390020000|2022-05-24 11:00:20|9081.69|8961.69|9082.94|8962.94|9083.02|8963.02|9081.69|8961.69|10
1653390030000|2022-05-24 11:00:30|9083.18|8963.18|9082.99|8962.99|9083.24|8963.24|9082.99|8962.99|10
1653390040000|2022-05-24 11:00:40|9082.79|8962.79|9081.84|8961.84|9082.85|8962.85|9081.84|8961.84|10
1653390050000|2022-05-24 11:00:50|9081.65|8961.65|9081.57|8961.57|9081.65|8961.65|9080.76|8960.76|10
1653390060000|2022-05-24 11:01:00|9081.55|8961.55|9081.86|8961.86|9082.09|8962.09|9081.55|8961.55|10
1653390070000|2022-05-24 11:01:10|9082.1|8962.1|9082.18|8962.18|9082.21|8962.21|9081.68|8961.68|9
1653390080000|2022-05-24 11:01:20|9082.27|8962.27|9081.61|8961.61|9082.27|8962.27|9081.61|8961.61|10
1653390090000|2022-05-24 11:01:30|9081.58|8961.58|9081.82|8961.82|9081.82|8961.82|9081.24|8961.24|9
1653390100000|2022-05-24 11:01:40|9081.88|8961.88|9080.89|8960.89|9081.89|8961.89|9080.87|8960.87|10
1653390110000|2022-05-24 11:01:50|9080.85|8960.85|9080.69|8960.69|9080.88|8960.88|9080.69|8960.69|9
1653390120000|2022-05-24 11:02:00|9080.62|8960.62|9079.75|8959.75|9080.62|8960.62|9079.7|8959.7|10
1653390130000|2022-05-24 11:02:10|9080.32|8960.32|9081.28|8961.28|9081.28|8961.28|9080.32|8960.32|10
1653390140000|2022-05-24 11:02:20|9081.39|8961.39|9081.49|8961.49|9082.02|8962.02|9081.23|8961.23|9
1653390150000|2022-05-24 11:02:30|9081.52|8961.52|9081.61|8961.61|9081.62|8961.62|9081.43|8961.43|9
1653390160000|2022-05-24 11:02:40|9081.6|8961.6|9081.77|8961.77|9081.96|8961.96|9081.6|8961.6|9
1653390170000|2022-05-24 11:02:50|9081.57|8961.57|9080.2|8960.2|9081.57|8961.57|9080.17|8960.17|10
1653390180000|2022-05-24 11:03:00|9080.18|8960.18|9079.96|8959.96|9080.18|8960.18|9079.56|8959.56|10
1653390190000|2022-05-24 11:03:10|9079.98|8959.98|9079.4|8959.4|9079.98|8959.98|9079.4|8959.4|8
1653390200000|2022-05-24 11:03:20|9079.22|8959.22|9077.48|8957.48|9079.22|8959.22|9077.48|8957.48|9
1653390210000|2022-05-24 11:03:30|9077.4|8957.4|9076.67|8956.67|9077.4|8957.4|9076.56|8956.56|9
1653390220000|2022-05-24 11:03:40|9076.56|8956.56|9076.66|8956.66|9077.03|8957.03|9076.56|8956.56|10
1653390230000|2022-05-24 11:03:50|9076.62|8956.62|9076.33|8956.33|9076.64|8956.64|9076.33|8956.33|10
1653390240000|2022-05-24 11:04:00|9076.41|8956.41|9076.08|8956.08|9076.43|8956.43|9076.08|8956.08|8
1653390250000|2022-05-24 11:04:10|9075.78|8955.78|9075.31|8955.31|9075.78|8955.78|9075.28|8955.28|9
1653390260000|2022-05-24 11:04:20|9075.28|8955.28|9076.34|8956.34|9076.34|8956.34|9075.09|8955.09|10
1653390270000|2022-05-24 11:04:30|9076.43|8956.43|9075.99|8955.99|9076.46|8956.46|9075.29|8955.29|10
1653390280000|2022-05-24 11:04:40|9076.05|8956.05|9075.78|8955.78|9076.05|8956.05|9075.76|8955.76|8
1653390290000|2022-05-24 11:04:50|9075.81|8955.81|9075.59|8955.59|9075.92|8955.92|9075.59|8955.59|10
1653390300000|2022-05-24 11:05:00|9075.44|8955.44|9074.76|8954.76|9075.44|8955.44|9074.31|8954.31|10
1653390310000|2022-05-24 11:05:10|9074.75|8954.75|9073.72|8953.72|9074.95|8954.95|9073.72|8953.72|9
1653390320000|2022-05-24 11:05:20|9073.65|8953.65|9073.5|8953.5|9073.65|8953.65|9073.36|8953.36|8
1653390330000|2022-05-24 11:05:30|9073.94|8953.94|9074.78|8954.78|9075.07|8955.07|9073.94|8953.94|9
1653390340000|2022-05-24 11:05:40|9074.83|8954.83|9075.04|8955.04|9075.19|8955.19|9074.83|8954.83|10
1653390350000|2022-05-24 11:05:50|9075.03|8955.03|9076.14|8956.14|9076.14|8956.14|9075.03|8955.03|9
1653390360000|2022-05-24 11:06:00|9076.07|8956.07|9075.91|8955.91|9076.18|8956.18|9075.81|8955.81|9
1653390370000|2022-05-24 11:06:10|9075.87|8955.87|9075.11|8955.11|9075.98|8955.98|9075.11|8955.11|9
1653390380000|2022-05-24 11:06:20|9075|8955|9076.32|8956.32|9076.32|8956.32|9074.96|8954.96|10
1653390390000|2022-05-24 11:06:30|9076.52|8956.52|9076.96|8956.96|9076.96|8956.96|9076.52|8956.52|8
1653390400000|2022-05-24 11:06:40|9076.98|8956.98|9076.9|8956.9|9076.99|8956.99|9076.87|8956.87|8
1653390410000|2022-05-24 11:06:50|9076.87|8956.87|9077|8957|9077.16|8957.16|9076.87|8956.87|10
1653390420000|2022-05-24 11:07:00|9076.9|8956.9|9076.97|8956.97|9077.08|8957.08|9076.86|8956.86|10
1653390430000|2022-05-24 11:07:10|9077|8957|9076.75|8956.75|9077.3|8957.3|9076.75|8956.75|10
1653390440000|2022-05-24 11:07:20|9076.68|8956.68|9075.12|8955.12|9076.68|8956.68|9075.12|8955.12|10
1653390450000|2022-05-24 11:07:30|9075.15|8955.15|9074.04|8954.04|9075.15|8955.15|9074.04|8954.04|10
1653390460000|2022-05-24 11:07:40|9073.97|8953.97|9075.03|8955.03|9075.03|8955.03|9073.97|8953.97|10
1653390470000|2022-05-24 11:07:50|9075.17|8955.17|9075.2|8955.2|9075.41|8955.41|9075.17|8955.17|10
1653390480000|2022-05-24 11:08:00|9075.22|8955.22|9075.68|8955.68|9075.74|8955.74|9075.14|8955.14|9
1653390490000|2022-05-24 11:08:10|9075.62|8955.62|9077.16|8957.16|9077.16|8957.16|9075.62|8955.62|8
1653390500000|2022-05-24 11:08:20|9077.41|8957.41|9078.71|8958.71|9078.73|8958.73|9077.4|8957.4|10
1653390510000|2022-05-24 11:08:30|9078.72|8958.72|9080.58|8960.58|9080.58|8960.58|9078.72|8958.72|10
1653390520000|2022-05-24 11:08:40|9081.84|8961.84|9081.93|8961.93|9082.21|8962.21|9081.84|8961.84|8
1653390530000|2022-05-24 11:08:50|9081.94|8961.94|9083.69|8963.69|9083.69|8963.69|9081.94|8961.94|10
1653390540000|2022-05-24 11:09:00|9083.85|8963.85|9083.53|8963.53|9083.85|8963.85|9083.14|8963.14|10
1653390550000|2022-05-24 11:09:10|9083.66|8963.66|9083.3|8963.3|9084.06|8964.06|9083.3|8963.3|9
1653390560000|2022-05-24 11:09:20|9083.2|8963.2|9082.01|8962.01|9083.2|8963.2|9082.01|8962.01|10
1653390570000|2022-05-24 11:09:30|9081.99|8961.99|9082.59|8962.59|9082.59|8962.59|9081.84|8961.84|8
1653390580000|2022-05-24 11:09:40|9082.73|8962.73|9083.31|8963.31|9083.31|8963.31|9082.73|8962.73|10
1653390590000|2022-05-24 11:09:50|9083.35|8963.35|9083.21|8963.21|9083.35|8963.35|9083.21|8963.21|9
1653390600000|2022-05-24 11:10:00|9083.1|8963.1|9083.67|8963.67|9083.71|8963.71|9083.1|8963.1|9
1653390610000|2022-05-24 11:10:10|9083.58|8963.58|9085.19|8965.19|9085.19|8965.19|9083.48|8963.48|10
1653390620000|2022-05-24 11:10:20|9085.33|8965.33|9085.44|8965.44|9085.61|8965.61|9085.33|8965.33|10
1653390630000|2022-05-24 11:10:30|9085.19|8965.19|9085.19|8965.19|9085.19|8965.19|9084.89|8964.89|9
1653390640000|2022-05-24 11:10:40|9085.12|8965.12|9085.07|8965.07|9085.12|8965.12|9084.95|8964.95|8
1653390650000|2022-05-24 11:10:50|9085.22|8965.22|9085.21|8965.21|9085.29|8965.29|9085.1|8965.1|7
1653390660000|2022-05-24 11:11:00|9085.15|8965.15|9085.21|8965.21|9085.55|8965.55|9085.15|8965.15|9
1653390670000|2022-05-24 11:11:10|9085.34|8965.34|9085.58|8965.58|9085.58|8965.58|9085.3|8965.3|9
1653390680000|2022-05-24 11:11:20|9085.48|8965.48|9085.81|8965.81|9085.81|8965.81|9085.47|8965.47|9
1653390690000|2022-05-24 11:11:30|9085.75|8965.75|9086.11|8966.11|9086.11|8966.11|9085.66|8965.66|10
1653390700000|2022-05-24 11:11:40|9086.17|8966.17|9087.16|8967.16|9087.16|8967.16|9086.17|8966.17|9
1653390710000|2022-05-24 11:11:50|9087.11|8967.11|9087.24|8967.24|9087.24|8967.24|9087.09|8967.09|10
1653390720000|2022-05-24 11:12:00|9087.31|8967.31|9087.33|8967.33|9087.55|8967.55|9087.27|8967.27|9
1653390730000|2022-05-24 11:12:10|9087.42|8967.42|9088.4|8968.4|9088.4|8968.4|9087.42|8967.42|9
1653390740000|2022-05-24 11:12:20|9088.36|8968.36|9088.45|8968.45|9088.49|8968.49|9088.36|8968.36|7
1653390750000|2022-05-24 11:12:30|9088.54|8968.54|9088.7|8968.7|9088.7|8968.7|9088.54|8968.54|7
1653390760000|2022-05-24 11:12:40|9088.69|8968.69|9087.87|8967.87|9088.69|8968.69|9087.87|8967.87|9
1653390770000|2022-05-24 11:12:50|9087.8|8967.8|9087.49|8967.49|9087.8|8967.8|9087.45|8967.45|10
1653390780000|2022-05-24 11:13:00|9087.24|8967.24|9085.5|8965.5|9087.24|8967.24|9085.5|8965.5|10
1653390790000|2022-05-24 11:13:10|9085.42|8965.42|9085.84|8965.84|9085.84|8965.84|9085.23|8965.23|7
1653390800000|2022-05-24 11:13:20|9085.98|8965.98|9087.74|8967.74|9087.74|8967.74|9085.98|8965.98|8
1653390810000|2022-05-24 11:13:30|9087.82|8967.82|9088.04|8968.04|9088.04|8968.04|9087.82|8967.82|8
1653390820000|2022-05-24 11:13:40|9088.07|8968.07|9089.09|8969.09|9089.09|8969.09|9088.07|8968.07|10
1653390830000|2022-05-24 11:13:50|9089.12|8969.12|9088.13|8968.13|9089.26|8969.26|9088.13|8968.13|10
1653390840000|2022-05-24 11:14:00|9087.96|8967.96|9087.14|8967.14|9087.96|8967.96|9087.1|8967.1|8
1653390850000|2022-05-24 11:14:10|9087.15|8967.15|9087.5|8967.5|9087.5|8967.5|9087.15|8967.15|8
1653390860000|2022-05-24 11:14:20|9087.49|8967.49|9087.57|8967.57|9087.71|8967.71|9087.42|8967.42|10
1653390870000|2022-05-24 11:14:30|9087.7|8967.7|9087.13|8967.13|9087.89|8967.89|9087.11|8967.11|9
1653390880000|2022-05-24 11:14:40|9087.18|8967.18|9089.44|8969.44|9089.44|8969.44|9087.18|8967.18|9
1653390890000|2022-05-24 11:14:50|9089.61|8969.61|9091.61|8971.61|9091.75|8971.75|9089.61|8969.61|9
1653390900000|2022-05-24 11:15:00|9091.53|8971.53|9091.45|8971.45|9091.98|8971.98|9091.29|8971.29|10
1653390910000|2022-05-24 11:15:10|9091.44|8971.44|9092.33|8972.33|9092.33|8972.33|9091.44|8971.44|6
1653390920000|2022-05-24 11:15:20|9092.72|8972.72|9093.6|8973.6|9093.74|8973.74|9092.66|8972.66|9
1653390930000|2022-05-24 11:15:30|9093.46|8973.46|9097.58|8977.58|9097.58|8977.58|9093.46|8973.46|10
1653390940000|2022-05-24 11:15:40|9097.7|8977.7|9101.81|8981.81|9102.11|8982.11|9097.7|8977.7|10
1653390950000|2022-05-24 11:15:50|9101.73|8981.73|9102.94|8982.94|9103.12|8983.12|9101.73|8981.73|10
1653390960000|2022-05-24 11:16:00|9103.26|8983.26|9103.57|8983.57|9104.74|8984.74|9103.26|8983.26|10
1653390970000|2022-05-24 11:16:10|9103.97|8983.97|9104.73|8984.73|9104.86|8984.86|9103.97|8983.97|10
1653390980000|2022-05-24 11:16:20|9104.6|8984.6|9104.42|8984.42|9104.61|8984.61|9103.71|8983.71|10
1653390990000|2022-05-24 11:16:30|9104.72|8984.72|9104.21|8984.21|9104.72|8984.72|9103.84|8983.84|9
1653391000000|2022-05-24 11:16:40|9104.15|8984.15|9102.44|8982.44|9104.15|8984.15|9102.44|8982.44|10
1653391010000|2022-05-24 11:16:50|9102.32|8982.32|9102.33|8982.33|9102.64|8982.64|9102.29|8982.29|10
1653391020000|2022-05-24 11:17:00|9102.1|8982.1|9102.3|8982.3|9102.61|8982.61|9102.09|8982.09|10
1653391030000|2022-05-24 11:17:10|9102.29|8982.29|9102.21|8982.21|9102.66|8982.66|9101.87|8981.87|10
1653391040000|2022-05-24 11:17:20|9102.13|8982.13|9102.53|8982.53|9102.65|8982.65|9102.13|8982.13|10
1653391050000|2022-05-24 11:17:30|9102.68|8982.68|9103.21|8983.21|9103.34|8983.34|9102.27|8982.27|10
1653391060000|2022-05-24 11:17:40|9103.39|8983.39|9103.21|8983.21|9103.39|8983.39|9102.93|8982.93|10
1653391070000|2022-05-24 11:17:50|9103.22|8983.22|9104.48|8984.48|9104.52|8984.52|9103.22|8983.22|10
1653391080000|2022-05-24 11:18:00|9104.6|8984.6|9104.65|8984.65|9104.7|8984.7|9104.57|8984.57|8
1653391090000|2022-05-24 11:18:10|9104.67|8984.67|9105.19|8985.19|9105.34|8985.34|9104.67|8984.67|10
1653391100000|2022-05-24 11:18:20|9105.27|8985.27|9105.24|8985.24|9105.27|8985.27|9105.14|8985.14|10
1653391110000|2022-05-24 11:18:30|9105.2|8985.2|9103.92|8983.92|9105.37|8985.37|9103.89|8983.89|10
1653391120000|2022-05-24 11:18:40|9103.91|8983.91|9102.48|8982.48|9103.94|8983.94|9102.48|8982.48|8
1653391130000|2022-05-24 11:18:50|9102.3|8982.3|9102.43|8982.43|9102.43|8982.43|9101.85|8981.85|10
1653391140000|2022-05-24 11:19:00|9102.31|8982.31|9102.9|8982.9|9102.9|8982.9|9102.19|8982.19|9
1653391150000|2022-05-24 11:19:10|9103.07|8983.07|9103.22|8983.22|9103.67|8983.67|9103.02|8983.02|10
1653391160000|2022-05-24 11:19:20|9103.06|8983.06|9102.65|8982.65|9103.39|8983.39|9102.58|8982.58|9
1653391170000|2022-05-24 11:19:30|9102.64|8982.64|9103.34|8983.34|9103.34|8983.34|9102.61|8982.61|8
1653391180000|2022-05-24 11:19:40|9104.18|8984.18|9104.97|8984.97|9105.06|8985.06|9104.18|8984.18|8
1653391190000|2022-05-24 11:19:50|9104.96|8984.96|9105.56|8985.56|9105.65|8985.65|9104.96|8984.96|10
1653391200000|2022-05-24 11:20:00|9105.67|8985.67|9106.28|8986.28|9106.62|8986.62|9105.67|8985.67|10
1653391210000|2022-05-24 11:20:10|9106.25|8986.25|9106.23|8986.23|9106.25|8986.25|9106.08|8986.08|10
1653391220000|2022-05-24 11:20:20|9106.22|8986.22|9106.64|8986.64|9106.94|8986.94|9106.22|8986.22|10
1653391230000|2022-05-24 11:20:30|9106.53|8986.53|9106.18|8986.18|9106.53|8986.53|9106.12|8986.12|10
1653391240000|2022-05-24 11:20:40|9105.97|8985.97|9105.05|8985.05|9105.97|8985.97|9104.84|8984.84|10
1653391250000|2022-05-24 11:20:50|9104.92|8984.92|9104.06|8984.06|9104.92|8984.92|9103.52|8983.52|10
1653391260000|2022-05-24 11:21:00|9104.01|8984.01|9103.49|8983.49|9104.09|8984.09|9103.49|8983.49|10
1653391270000|2022-05-24 11:21:10|9103.09|8983.09|9100.44|8980.44|9103.09|8983.09|9100.44|8980.44|10
1653391280000|2022-05-24 11:21:20|9100.45|8980.45|9098.28|8978.28|9100.5|8980.5|9098.28|8978.28|9
1653391290000|2022-05-24 11:21:30|9098.37|8978.37|9097.68|8977.68|9098.37|8978.37|9097.57|8977.57|10
1653391300000|2022-05-24 11:21:40|9097.72|8977.72|9097.5|8977.5|9097.86|8977.86|9097.37|8977.37|8
1653391310000|2022-05-24 11:21:50|9097.45|8977.45|9097.35|8977.35|9097.49|8977.49|9097.35|8977.35|10
1653391320000|2022-05-24 11:22:00|9097.41|8977.41|9097.02|8977.02|9097.49|8977.49|9096.9|8976.9|9
1653391330000|2022-05-24 11:22:10|9096.95|8976.95|9094.96|8974.96|9096.95|8976.95|9094.89|8974.89|10
1653391340000|2022-05-24 11:22:20|9094.77|8974.77|9094.89|8974.89|9095.02|8975.02|9094.73|8974.73|10
1653391350000|2022-05-24 11:22:30|9094.72|8974.72|9093.89|8973.89|9094.72|8974.72|9093.52|8973.52|10
1653391360000|2022-05-24 11:22:40|9093.96|8973.96|9093.34|8973.34|9093.96|8973.96|9093.28|8973.28|10
1653391370000|2022-05-24 11:22:50|9093.2|8973.2|9092.77|8972.77|9093.2|8973.2|9092.77|8972.77|9
1653391380000|2022-05-24 11:23:00|9092.19|8972.19|9091.48|8971.48|9092.19|8972.19|9091.34|8971.34|9
1653391390000|2022-05-24 11:23:10|9091.54|8971.54|9091.88|8971.88|9091.9|8971.9|9091.54|8971.54|10
1653391400000|2022-05-24 11:23:20|9091.69|8971.69|9092.44|8972.44|9092.44|8972.44|9091.69|8971.69|7
1653391410000|2022-05-24 11:23:30|9092.5|8972.5|9093.14|8973.14|9093.14|8973.14|9092.36|8972.36|10
1653391420000|2022-05-24 11:23:40|9093.23|8973.23|9093.29|8973.29|9093.6|8973.6|9093.23|8973.23|10
1653391430000|2022-05-24 11:23:50|9093.21|8973.21|9092.18|8972.18|9093.21|8973.21|9092.18|8972.18|8
1653391440000|2022-05-24 11:24:00|9092.19|8972.19|9091.91|8971.91|9092.2|8972.2|9091.86|8971.86|10
1653391450000|2022-05-24 11:24:10|9091.92|8971.92|9091.75|8971.75|9092.15|8972.15|9091.69|8971.69|10
1653391460000|2022-05-24 11:24:20|9091.78|8971.78|9091.44|8971.44|9091.91|8971.91|9091.44|8971.44|9
1653391470000|2022-05-24 11:24:30|9091.52|8971.52|9090.77|8970.77|9091.52|8971.52|9090.77|8970.77|10
1653391480000|2022-05-24 11:24:40|9090.71|8970.71|9089.45|8969.45|9090.71|8970.71|9089.45|8969.45|9
1653391490000|2022-05-24 11:24:50|9089.33|8969.33|9087.73|8967.73|9089.33|8969.33|9087.73|8967.73|10
1653391500000|2022-05-24 11:25:00|9087.15|8967.15|9085.52|8965.52|9087.15|8967.15|9085.52|8965.52|10
1653391510000|2022-05-24 11:25:10|9085.67|8965.67|9084.5|8964.5|9085.7|8965.7|9084.5|8964.5|10
1653391520000|2022-05-24 11:25:20|9084.48|8964.48|9084.25|8964.25|9084.48|8964.48|9084.15|8964.15|9
1653391530000|2022-05-24 11:25:30|9084.28|8964.28|9084.25|8964.25|9084.45|8964.45|9084.11|8964.11|10
1653391540000|2022-05-24 11:25:40|9084.23|8964.23|9083.84|8963.84|9084.69|8964.69|9083.84|8963.84|10
1653391550000|2022-05-24 11:25:50|9083.51|8963.51|9082.78|8962.78|9083.51|8963.51|9082.78|8962.78|10
1653391560000|2022-05-24 11:26:00|9082.86|8962.86|9082.79|8962.79|9083.06|8963.06|9082.79|8962.79|10
1653391570000|2022-05-24 11:26:10|9082.64|8962.64|9081.37|8961.37|9082.64|8962.64|9081.37|8961.37|10
1653391580000|2022-05-24 11:26:20|9081.21|8961.21|9079.7|8959.7|9081.21|8961.21|9079.7|8959.7|10
1653391590000|2022-05-24 11:26:30|9079.57|8959.57|9079.02|8959.02|9079.57|8959.57|9078.96|8958.96|9
1653391600000|2022-05-24 11:26:40|9079.04|8959.04|9077.12|8957.12|9079.17|8959.17|9077.12|8957.12|10
1653391610000|2022-05-24 11:26:50|9077.09|8957.09|9074.79|8954.79|9077.09|8957.09|9074.79|8954.79|10
1653391620000|2022-05-24 11:27:00|9075.11|8955.11|9073.25|8953.25|9075.12|8955.12|9073.25|8953.25|10
1653391630000|2022-05-24 11:27:10|9073.16|8953.16|9071.71|8951.71|9073.24|8953.24|9071.71|8951.71|10
1653391640000|2022-05-24 11:27:20|9071.5|8951.5|9068.81|8948.81|9071.5|8951.5|9068.81|8948.81|10
1653391650000|2022-05-24 11:27:30|9068.68|8948.68|9069.3|8949.3|9069.6|8949.6|9068.58|8948.58|9
1653391660000|2022-05-24 11:27:40|9069.49|8949.49|9070.72|8950.72|9070.72|8950.72|9069.49|8949.49|10
1653391670000|2022-05-24 11:27:50|9071.07|8951.07|9072.06|8952.06|9072.06|8952.06|9070.97|8950.97|10
1653391680000|2022-05-24 11:28:00|9072.17|8952.17|9072.89|8952.89|9073.26|8953.26|9072.17|8952.17|10
1653391690000|2022-05-24 11:28:10|9072.99|8952.99|9073.74|8953.74|9073.74|8953.74|9072.99|8952.99|10
1653391700000|2022-05-24 11:28:20|9073.69|8953.69|9072.99|8952.99|9073.84|8953.84|9072.99|8952.99|9
1653391710000|2022-05-24 11:28:30|9073.06|8953.06|9072.56|8952.56|9073.06|8953.06|9072.56|8952.56|9
1653391720000|2022-05-24 11:28:40|9072.47|8952.47|9072.68|8952.68|9072.71|8952.71|9072.47|8952.47|8
1653391730000|2022-05-24 11:28:50|9072.8|8952.8|9073.74|8953.74|9073.74|8953.74|9072.79|8952.79|10
1653391740000|2022-05-24 11:29:00|9073.75|8953.75|9072.37|8952.37|9073.79|8953.79|9072.37|8952.37|10
1653391750000|2022-05-24 11:29:10|9071.96|8951.96|9070.95|8950.95|9071.96|8951.96|9070.5|8950.5|9
1653391760000|2022-05-24 11:29:20|9070.04|8950.04|9068.92|8948.92|9070.21|8950.21|9068.92|8948.92|10
1653391770000|2022-05-24 11:29:30|9069.05|8949.05|9068.82|8948.82|9069.05|8949.05|9068.63|8948.63|8
1653391780000|2022-05-24 11:29:40|9068.86|8948.86|9068.28|8948.28|9068.86|8948.86|9068.26|8948.26|10
1653391790000|2022-05-24 11:29:50|9068.13|8948.13|9063.03|8943.03|9068.13|8948.13|9063.03|8943.03|10
1653391800000|2022-05-24 11:30:00|9062.67|8942.67|9061.12|8941.12|9062.67|8942.67|9061.1|8941.1|10
1653391810000|2022-05-24 11:30:10|9061.14|8941.14|9061.75|8941.75|9061.75|8941.75|9061.14|8941.14|10
1653391820000|2022-05-24 11:30:20|9061.89|8941.89|9063.83|8943.83|9063.83|8943.83|9061.89|8941.89|10
1653391830000|2022-05-24 11:30:30|9063.78|8943.78|9063.95|8943.95|9064.22|8944.22|9063.78|8943.78|8
1653391840000|2022-05-24 11:30:40|9063.85|8943.85|9063.04|8943.04|9063.85|8943.85|9063.04|8943.04|10
1653391850000|2022-05-24 11:30:50|9063.02|8943.02|9062.65|8942.65|9063.09|8943.09|9062.65|8942.65|8
1653391860000|2022-05-24 11:31:00|9062.8|8942.8|9063.16|8943.16|9063.45|8943.45|9062.8|8942.8|10
1653391870000|2022-05-24 11:31:10|9063.22|8943.22|9061.84|8941.84|9063.4|8943.4|9061.79|8941.79|10
1653391880000|2022-05-24 11:31:20|9061.9|8941.9|9062.42|8942.42|9062.43|8942.43|9061.9|8941.9|10
1653391890000|2022-05-24 11:31:30|9062.45|8942.45|9062.52|8942.52|9062.65|8942.65|9062.42|8942.42|9
1653391900000|2022-05-24 11:31:40|9062.49|8942.49|9061.18|8941.18|9062.49|8942.49|9061.18|8941.18|10
1653391910000|2022-05-24 11:31:50|9061.1|8941.1|9059.24|8939.24|9061.1|8941.1|9059.24|8939.24|10
1653391920000|2022-05-24 11:32:00|9059.22|8939.22|9059.71|8939.71|9059.81|8939.81|9059.19|8939.19|10
1653391930000|2022-05-24 11:32:10|9059.69|8939.69|9059.01|8939.01|9059.69|8939.69|9058.95|8938.95|9
1653391940000|2022-05-24 11:32:20|9059.05|8939.05|9058.94|8938.94|9059.05|8939.05|9058.54|8938.54|10
1653391950000|2022-05-24 11:32:30|9059.08|8939.08|9059.06|8939.06|9059.26|8939.26|9059.05|8939.05|8
1653391960000|2022-05-24 11:32:40|9059.04|8939.04|9058.78|8938.78|9059.12|8939.12|9058.78|8938.78|10
1653391970000|2022-05-24 11:32:50|9058.74|8938.74|9058.89|8938.89|9058.89|8938.89|9058.71|8938.71|5
1653391980000|2022-05-24 11:33:00|9058.92|8938.92|9059.1|8939.1|9059.18|8939.18|9058.85|8938.85|10
1653391990000|2022-05-24 11:33:10|9059.15|8939.15|9059.16|8939.16|9059.29|8939.29|9059.05|8939.05|9
1653392000000|2022-05-24 11:33:20|9059.68|8939.68|9062.03|8942.03|9062.03|8942.03|9059.68|8939.68|10
1653392010000|2022-05-24 11:33:30|9062.06|8942.06|9062.48|8942.48|9062.48|8942.48|9061.99|8941.99|9
1653392020000|2022-05-24 11:33:40|9062.39|8942.39|9062.46|8942.46|9062.46|8942.46|9062.27|8942.27|7
1653392030000|2022-05-24 11:33:50|9062.39|8942.39|9062.13|8942.13|9062.5|8942.5|9062.13|8942.13|10
1653392040000|2022-05-24 11:34:00|9062.14|8942.14|9061.67|8941.67|9062.47|8942.47|9061.67|8941.67|10
1653392050000|2022-05-24 11:34:10|9061.66|8941.66|9061.33|8941.33|9061.74|8941.74|9061.05|8941.05|9
1653392060000|2022-05-24 11:34:20|9061.48|8941.48|9061.79|8941.79|9061.79|8941.79|9061.48|8941.48|9
1653392070000|2022-05-24 11:34:30|9061.76|8941.76|9062.31|8942.31|9062.31|8942.31|9061.61|8941.61|8
1653392080000|2022-05-24 11:34:40|9062.28|8942.28|9063.7|8943.7|9063.7|8943.7|9062.25|8942.25|8
1653392090000|2022-05-24 11:34:50|9063.66|8943.66|9065.7|8945.7|9065.7|8945.7|9063.66|8943.66|10
1653392100000|2022-05-24 11:35:00|9065.66|8945.66|9065.56|8945.56|9065.69|8945.69|9065.56|8945.56|8
1653392110000|2022-05-24 11:35:10|9065.51|8945.51|9065.71|8945.71|9065.71|8945.71|9065.48|8945.48|8
1653392120000|2022-05-24 11:35:20|9065.76|8945.76|9065.68|8945.68|9065.81|8945.81|9065.68|8945.68|7
1653392130000|2022-05-24 11:35:30|9065.28|8945.28|9066.95|8946.95|9068.01|8948.01|9065.28|8945.28|10
1653392140000|2022-05-24 11:35:40|9066.89|8946.89|9065.27|8945.27|9066.89|8946.89|9065.27|8945.27|10
1653392150000|2022-05-24 11:35:50|9065.25|8945.25|9064.54|8944.54|9065.25|8945.25|9064.47|8944.47|9
1653392160000|2022-05-24 11:36:00|9064.08|8944.08|9064.71|8944.71|9064.78|8944.78|9064.08|8944.08|9
1653392170000|2022-05-24 11:36:10|9065.03|8945.03|9065.57|8945.57|9065.75|8945.75|9065.03|8945.03|10
1653392180000|2022-05-24 11:36:20|9065.8|8945.8|9065.27|8945.27|9065.84|8945.84|9065.2|8945.2|10
1653392190000|2022-05-24 11:36:30|9065.2|8945.2|9065.33|8945.33|9065.82|8945.82|9065.14|8945.14|9
1653392200000|2022-05-24 11:36:40|9065.29|8945.29|9065.59|8945.59|9065.63|8945.63|9065.29|8945.29|10
1653392210000|2022-05-24 11:36:50|9065.56|8945.56|9065.58|8945.58|9065.69|8945.69|9065.38|8945.38|7
1653392220000|2022-05-24 11:37:00|9065.86|8945.86|9065.46|8945.46|9065.87|8945.87|9065.46|8945.46|9
1653392230000|2022-05-24 11:37:10|9065.48|8945.48|9065.49|8945.49|9065.8|8945.8|9065.48|8945.48|10
1653392240000|2022-05-24 11:37:20|9064.83|8944.83|9061.76|8941.76|9064.85|8944.85|9061.76|8941.76|9
1653392250000|2022-05-24 11:37:30|9061.74|8941.74|9062.48|8942.48|9062.48|8942.48|9061.74|8941.74|10
1653392260000|2022-05-24 11:37:40|9062.4|8942.4|9063.17|8943.17|9063.56|8943.56|9062.4|8942.4|9
1653392270000|2022-05-24 11:37:50|9062.96|8942.96|9063.9|8943.9|9064.14|8944.14|9062.96|8942.96|10
1653392280000|2022-05-24 11:38:00|9063.78|8943.78|9061.86|8941.86|9063.78|8943.78|9061.86|8941.86|10
1653392290000|2022-05-24 11:38:10|9061.85|8941.85|9059.19|8939.19|9061.85|8941.85|9059.19|8939.19|10
1653392300000|2022-05-24 11:38:20|9058.95|8938.95|9057.7|8937.7|9059.14|8939.14|9057.7|8937.7|10
1653392310000|2022-05-24 11:38:30|9057.73|8937.73|9057.49|8937.49|9057.79|8937.79|9057.19|8937.19|10
1653392320000|2022-05-24 11:38:40|9057.41|8937.41|9058.3|8938.3|9058.49|8938.49|9057.41|8937.41|9
1653392330000|2022-05-24 11:38:50|9058.55|8938.55|9058.66|8938.66|9059.01|8939.01|9058.38|8938.38|10
1653392340000|2022-05-24 11:39:00|9058.68|8938.68|9058.04|8938.04|9058.68|8938.68|9058.04|8938.04|9
1653392350000|2022-05-24 11:39:10|9058.12|8938.12|9057.62|8937.62|9058.12|8938.12|9057.61|8937.61|10
1653392360000|2022-05-24 11:39:20|9057.52|8937.52|9055.82|8935.82|9057.52|8937.52|9055.59|8935.59|10
1653392370000|2022-05-24 11:39:30|9055.41|8935.41|9053.62|8933.62|9055.41|8935.41|9053.3|8933.3|10
1653392380000|2022-05-24 11:39:40|9053.89|8933.89|9052.9|8932.9|9053.94|8933.94|9052.82|8932.82|10
1653392390000|2022-05-24 11:39:50|9052.38|8932.38|9050.47|8930.47|9052.38|8932.38|9050.47|8930.47|9
1653392400000|2022-05-24 11:40:00|9049.58|8929.58|9049.44|8929.44|9050.04|8930.04|9049.44|8929.44|10
1653392410000|2022-05-24 11:40:10|9049.39|8929.39|9049.3|8929.3|9049.51|8929.51|9049.16|8929.16|10
1653392420000|2022-05-24 11:40:20|9049.21|8929.21|9049.75|8929.75|9049.76|8929.76|9049.21|8929.21|10
1653392430000|2022-05-24 11:40:30|9049.8|8929.8|9049.45|8929.45|9050.05|8930.05|9049.38|8929.38|10
1653392440000|2022-05-24 11:40:40|9049.44|8929.44|9049.47|8929.47|9049.66|8929.66|9049.44|8929.44|9
1653392450000|2022-05-24 11:40:50|9049.5|8929.5|9049.74|8929.74|9049.74|8929.74|9049.49|8929.49|8
1653392460000|2022-05-24 11:41:00|9049.84|8929.84|9049.65|8929.65|9049.85|8929.85|9049.48|8929.48|7
1653392470000|2022-05-24 11:41:10|9049.71|8929.71|9049.35|8929.35|9049.71|8929.71|9049.2|8929.2|10
1653392480000|2022-05-24 11:41:20|9049.22|8929.22|9049.88|8929.88|9049.92|8929.92|9049.12|8929.12|9
1653392490000|2022-05-24 11:41:30|9049.95|8929.95|9050.3|8930.3|9050.41|8930.41|9049.95|8929.95|10
1653392500000|2022-05-24 11:41:40|9050.31|8930.31|9050.36|8930.36|9050.59|8930.59|9050.14|8930.14|9
1653392510000|2022-05-24 11:41:50|9050.69|8930.69|9051.27|8931.27|9051.27|8931.27|9050.69|8930.69|9
1653392520000|2022-05-24 11:42:00|9051.28|8931.28|9050.9|8930.9|9051.28|8931.28|9050.9|8930.9|9
1653392530000|2022-05-24 11:42:10|9050.91|8930.91|9051.51|8931.51|9051.51|8931.51|9050.91|8930.91|10
1653392540000|2022-05-24 11:42:20|9051.64|8931.64|9052.37|8932.37|9052.37|8932.37|9051.64|8931.64|8
1653392550000|2022-05-24 11:42:30|9052.47|8932.47|9052.4|8932.4|9053.01|8933.01|9052.33|8932.33|9
1653392560000|2022-05-24 11:42:40|9052.32|8932.32|9051.81|8931.81|9052.37|8932.37|9051.81|8931.81|9
1653392570000|2022-05-24 11:42:50|9051.85|8931.85|9051.87|8931.87|9051.91|8931.91|9051.82|8931.82|6
1653392580000|2022-05-24 11:43:00|9051.88|8931.88|9052.03|8932.03|9052.03|8932.03|9051.88|8931.88|8
1653392590000|2022-05-24 11:43:10|9052.23|8932.23|9053.25|8933.25|9053.25|8933.25|9052.23|8932.23|9
1653392600000|2022-05-24 11:43:20|9053.38|8933.38|9053.16|8933.16|9053.84|8933.84|9053.15|8933.15|10
1653392610000|2022-05-24 11:43:30|9053.21|8933.21|9052.38|8932.38|9053.21|8933.21|9052.38|8932.38|8
1653392620000|2022-05-24 11:43:40|9052.26|8932.26|9050|8930|9052.26|8932.26|9049.86|8929.86|10
1653392630000|2022-05-24 11:43:50|9049.99|8929.99|9049.66|8929.66|9050|8930|9049.64|8929.64|8
1653392640000|2022-05-24 11:44:00|9049.62|8929.62|9049.31|8929.31|9049.62|8929.62|9049.2|8929.2|5
1653392650000|2022-05-24 11:44:10|9049.3|8929.3|9048.56|8928.56|9049.3|8929.3|9048.56|8928.56|8
1653392660000|2022-05-24 11:44:20|9048.46|8928.46|9048.72|8928.72|9048.83|8928.83|9048.46|8928.46|9
1653392670000|2022-05-24 11:44:30|9048.83|8928.83|9047.82|8927.82|9048.88|8928.88|9047.79|8927.79|8
1653392680000|2022-05-24 11:44:40|9047.63|8927.63|9047.53|8927.53|9047.67|8927.67|9047.53|8927.53|7
1653392690000|2022-05-24 11:44:50|9047.55|8927.55|9047.57|8927.57|9047.81|8927.81|9047.55|8927.55|4
1653392700000|2022-05-24 11:45:00|9047.54|8927.54|9047.47|8927.47|9047.59|8927.59|9047.47|8927.47|9
1653392710000|2022-05-24 11:45:10|9047.59|8927.59|9048.21|8928.21|9048.29|8928.29|9047.46|8927.46|5
1653392720000|2022-05-24 11:45:20|9048.16|8928.16|9047.02|8927.02|9048.16|8928.16|9047.02|8927.02|10
1653392730000|2022-05-24 11:45:30|9046.81|8926.81|9046.77|8926.77|9046.81|8926.81|9046.65|8926.65|9
1653392740000|2022-05-24 11:45:40|9046.64|8926.64|9047.25|8927.25|9047.25|8927.25|9046.64|8926.64|8
1653392750000|2022-05-24 11:45:50|9047.45|8927.45|9047.66|8927.66|9047.67|8927.67|9047.45|8927.45|6
1653392760000|2022-05-24 11:46:00|9047.58|8927.58|9047.39|8927.39|9047.58|8927.58|9047.26|8927.26|7
1653392770000|2022-05-24 11:46:10|9047.4|8927.4|9047.44|8927.44|9047.44|8927.44|9047.27|8927.27|7
1653392780000|2022-05-24 11:46:20|9047.46|8927.46|9047.71|8927.71|9047.71|8927.71|9047.46|8927.46|7
1653392790000|2022-05-24 11:46:30|9047.04|8927.04|9047.25|8927.25|9047.25|8927.25|9047.04|8927.04|6
1653392800000|2022-05-24 11:46:40|9047.3|8927.3|9048.32|8928.32|9048.32|8928.32|9047.3|8927.3|9
1653392810000|2022-05-24 11:46:50|9048.68|8928.68|9049.81|8929.81|9049.81|8929.81|9048.68|8928.68|10
1653392820000|2022-05-24 11:47:00|9049.86|8929.86|9049.86|8929.86|9049.92|8929.92|9049.73|8929.73|10
1653392830000|2022-05-24 11:47:10|9049.92|8929.92|9049.94|8929.94|9049.97|8929.97|9049.76|8929.76|10
1653392840000|2022-05-24 11:47:20|9049.98|8929.98|9049.66|8929.66|9049.98|8929.98|9049.64|8929.64|7
1653392850000|2022-05-24 11:47:30|9049.57|8929.57|9047.87|8927.87|9049.57|8929.57|9047.87|8927.87|8
1653392860000|2022-05-24 11:47:40|9047.76|8927.76|9047.11|8927.11|9047.76|8927.76|9047.11|8927.11|10
1653392870000|2022-05-24 11:47:50|9047.35|8927.35|9047.93|8927.93|9048.17|8928.17|9047.35|8927.35|9
1653392880000|2022-05-24 11:48:00|9048.14|8928.14|9048.39|8928.39|9048.57|8928.57|9048.14|8928.14|10
1653392890000|2022-05-24 11:48:10|9048.51|8928.51|9047.48|8927.48|9048.51|8928.51|9047.37|8927.37|9
1653392900000|2022-05-24 11:48:20|9047.52|8927.52|9047.32|8927.32|9047.52|8927.52|9047.32|8927.32|8
1653392910000|2022-05-24 11:48:30|9047.51|8927.51|9047.74|8927.74|9047.74|8927.74|9047.5|8927.5|7
1653392920000|2022-05-24 11:48:40|9047.83|8927.83|9048.53|8928.53|9048.89|8928.89|9047.83|8927.83|10
1653392930000|2022-05-24 11:48:50|9048.42|8928.42|9046.33|8926.33|9048.62|8928.62|9046.33|8926.33|10
1653392940000|2022-05-24 11:49:00|9046.15|8926.15|9041.99|8921.99|9046.15|8926.15|9041.99|8921.99|10
1653392950000|2022-05-24 11:49:10|9041.47|8921.47|9039.21|8919.21|9041.47|8921.47|9039.21|8919.21|10
1653392960000|2022-05-24 11:49:20|9039.01|8919.01|9035.62|8915.62|9039.01|8919.01|9035.62|8915.62|10
1653392970000|2022-05-24 11:49:30|9035.29|8915.29|9034.82|8914.82|9035.29|8915.29|9034.76|8914.76|9
1653392980000|2022-05-24 11:49:40|9034.52|8914.52|9035.23|8915.23|9035.23|8915.23|9034.52|8914.52|8
1653392990000|2022-05-24 11:49:50|9035.45|8915.45|9037.26|8917.26|9037.31|8917.31|9035.45|8915.45|10
1653393000000|2022-05-24 11:50:00|9037.2|8917.2|9038.28|8918.28|9038.28|8918.28|9037.2|8917.2|9
1653393010000|2022-05-24 11:50:10|9038.98|8918.98|9040.79|8920.79|9040.79|8920.79|9038.98|8918.98|10
1653393020000|2022-05-24 11:50:20|9041.2|8921.2|9042.06|8922.06|9042.06|8922.06|9041.15|8921.15|9
1653393030000|2022-05-24 11:50:30|9042.05|8922.05|9042.11|8922.11|9042.11|8922.11|9041.91|8921.91|8
1653393040000|2022-05-24 11:50:40|9042.2|8922.2|9042.83|8922.83|9042.83|8922.83|9042.2|8922.2|7
1653393050000|2022-05-24 11:50:50|9043|8923|9043.35|8923.35|9043.86|8923.86|9043|8923|10
1653393060000|2022-05-24 11:51:00|9043.44|8923.44|9043.47|8923.47|9043.47|8923.47|9043.12|8923.12|10
1653393070000|2022-05-24 11:51:10|9043.69|8923.69|9043.97|8923.97|9044.01|8924.01|9043.69|8923.69|8
1653393080000|2022-05-24 11:51:20|9043.74|8923.74|9044|8924|9044|8924|9043.46|8923.46|8
1653393090000|2022-05-24 11:51:30|9044.01|8924.01|9044.43|8924.43|9044.45|8924.45|9043.71|8923.71|10
1653393100000|2022-05-24 11:51:40|9044.58|8924.58|9045.78|8925.78|9045.78|8925.78|9044.57|8924.57|10
1653393110000|2022-05-24 11:51:50|9045.92|8925.92|9046.76|8926.76|9046.86|8926.86|9045.92|8925.92|10
1653393120000|2022-05-24 11:52:00|9046.8|8926.8|9046.5|8926.5|9046.95|8926.95|9046.5|8926.5|7
1653393130000|2022-05-24 11:52:10|9046.92|8926.92|9046.94|8926.94|9047.02|8927.02|9046.84|8926.84|9
1653393140000|2022-05-24 11:52:20|9046.97|8926.97|9046.58|8926.58|9047.22|8927.22|9046.58|8926.58|9
1653393150000|2022-05-24 11:52:30|9046.54|8926.54|9046.47|8926.47|9046.54|8926.54|9046.32|8926.32|9
1653393160000|2022-05-24 11:52:40|9046.45|8926.45|9045.61|8925.61|9046.45|8926.45|9045.55|8925.55|10
1653393170000|2022-05-24 11:52:50|9045.68|8925.68|9043.83|8923.83|9045.68|8925.68|9043.83|8923.83|10
1653393180000|2022-05-24 11:53:00|9043.47|8923.47|9041.91|8921.91|9043.47|8923.47|9041.79|8921.79|10
1653393190000|2022-05-24 11:53:10|9041.72|8921.72|9040.19|8920.19|9041.72|8921.72|9040.19|8920.19|10
1653393200000|2022-05-24 11:53:20|9039.84|8919.84|9039.34|8919.34|9039.85|8919.85|9039.19|8919.19|10
1653393210000|2022-05-24 11:53:30|9039.42|8919.42|9039.78|8919.78|9039.78|8919.78|9039.31|8919.31|10
1653393220000|2022-05-24 11:53:40|9039.73|8919.73|9040.85|8920.85|9041.16|8921.16|9039.37|8919.37|10
1653393230000|2022-05-24 11:53:50|9040.86|8920.86|9040.9|8920.9|9041.08|8921.08|9040.81|8920.81|10
1653393240000|2022-05-24 11:54:00|9040.87|8920.87|9041.25|8921.25|9041.79|8921.79|9040.87|8920.87|10
1653393250000|2022-05-24 11:54:10|9041.29|8921.29|9038.72|8918.72|9041.29|8921.29|9038.66|8918.66|10
1653393260000|2022-05-24 11:54:20|9038.48|8918.48|9037.2|8917.2|9038.48|8918.48|9037.2|8917.2|9
1653393270000|2022-05-24 11:54:30|9037.1|8917.1|9037.1|8917.1|9037.16|8917.16|9036.85|8916.85|10
1653393280000|2022-05-24 11:54:40|9037.02|8917.02|9036.91|8916.91|9037.18|8917.18|9036.91|8916.91|8
1653393290000|2022-05-24 11:54:50|9036.95|8916.95|9036.03|8916.03|9036.95|8916.95|9036.03|8916.03|9
1653393300000|2022-05-24 11:55:00|9035.85|8915.85|9035.61|8915.61|9035.85|8915.85|9035.61|8915.61|10
1653393310000|2022-05-24 11:55:10|9035.44|8915.44|9034.78|8914.78|9035.44|8915.44|9034.78|8914.78|10
1653393320000|2022-05-24 11:55:20|9034.89|8914.89|9034.48|8914.48|9034.89|8914.89|9034.48|8914.48|9
1653393330000|2022-05-24 11:55:30|9034.35|8914.35|9033.34|8913.34|9034.35|8914.35|9033.32|8913.32|10
1653393340000|2022-05-24 11:55:40|9033.2|8913.2|9030.7|8910.7|9033.2|8913.2|9030.68|8910.68|10
1653393350000|2022-05-24 11:55:50|9029.9|8909.9|9028.4|8908.4|9029.9|8909.9|9028.4|8908.4|9
1653393360000|2022-05-24 11:56:00|9028.56|8908.56|9029.69|8909.69|9029.69|8909.69|9028.56|8908.56|10
1653393370000|2022-05-24 11:56:10|9029.81|8909.81|9032.88|8912.88|9032.88|8912.88|9029.81|8909.81|10
1653393380000|2022-05-24 11:56:20|9033.35|8913.35|9034.86|8914.86|9034.86|8914.86|9033.35|8913.35|9
1653393390000|2022-05-24 11:56:30|9035.18|8915.18|9036.72|8916.72|9036.83|8916.83|9035.18|8915.18|10
1653393400000|2022-05-24 11:56:40|9036.73|8916.73|9036.06|8916.06|9036.95|8916.95|9036.06|8916.06|9
1653393410000|2022-05-24 11:56:50|9035.94|8915.94|9034.31|8914.31|9036.11|8916.11|9034.31|8914.31|10
1653393420000|2022-05-24 11:57:00|9034.36|8914.36|9034.07|8914.07|9034.5|8914.5|9034.07|8914.07|10
1653393430000|2022-05-24 11:57:10|9033.99|8913.99|9033.04|8913.04|9033.99|8913.99|9032.97|8912.97|10
1653393440000|2022-05-24 11:57:20|9032.99|8912.99|9032.45|8912.45|9032.99|8912.99|9032.04|8912.04|10
1653393450000|2022-05-24 11:57:30|9032.63|8912.63|9033.06|8913.06|9033.06|8913.06|9032.63|8912.63|7
1653393460000|2022-05-24 11:57:40|9033.22|8913.22|9033.01|8913.01|9033.43|8913.43|9032.91|8912.91|10
1653393470000|2022-05-24 11:57:50|9032.93|8912.93|9033.4|8913.4|9033.46|8913.46|9032.93|8912.93|6
1653393480000|2022-05-24 11:58:00|9033.41|8913.41|9033.68|8913.68|9033.68|8913.68|9033.36|8913.36|8
1653393490000|2022-05-24 11:58:10|9033.55|8913.55|9033.44|8913.44|9033.71|8913.71|9033.41|8913.41|10
1653393500000|2022-05-24 11:58:20|9033.32|8913.32|9032.57|8912.57|9033.32|8913.32|9032.46|8912.46|8
1653393510000|2022-05-24 11:58:30|9032.5|8912.5|9032.79|8912.79|9032.79|8912.79|9032.5|8912.5|9
1653393520000|2022-05-24 11:58:40|9032.83|8912.83|9032.98|8912.98|9033.04|8913.04|9032.83|8912.83|10
1653393530000|2022-05-24 11:58:50|9032.87|8912.87|9033.16|8913.16|9033.16|8913.16|9032.6|8912.6|9
1653393540000|2022-05-24 11:59:00|9033.23|8913.23|9035.24|8915.24|9035.24|8915.24|9033.23|8913.23|10
1653393550000|2022-05-24 11:59:10|9035.82|8915.82|9037.57|8917.57|9037.57|8917.57|9035.77|8915.77|9
1653393560000|2022-05-24 11:59:20|9038.31|8918.31|9039.28|8919.28|9039.57|8919.57|9038.31|8918.31|9
1653393570000|2022-05-24 11:59:30|9039.41|8919.41|9040.91|8920.91|9040.91|8920.91|9039.41|8919.41|10
1653393580000|2022-05-24 11:59:40|9040.96|8920.96|9041.93|8921.93|9041.93|8921.93|9040.88|8920.88|10
1653393590000|2022-05-24 11:59:50|9041.97|8921.97|9045.86|8925.86|9045.94|8925.94|9041.97|8921.97|10
1653393600000|2022-05-24 12:00:00|9045.77|8925.77|9049.1|8929.1|9049.25|8929.25|9045.77|8925.77|10
1653393610000|2022-05-24 12:00:10|9049.16|8929.16|9048.62|8928.62|9049.21|8929.21|9048.62|8928.62|10
1653393620000|2022-05-24 12:00:20|9048.47|8928.47|9048.84|8928.84|9048.92|8928.92|9048.36|8928.36|10
1653393630000|2022-05-24 12:00:30|9048.8|8928.8|9049.42|8929.42|9049.42|8929.42|9048.37|8928.37|10
1653393640000|2022-05-24 12:00:40|9049.66|8929.66|9050.39|8930.39|9051.9|8931.9|9049.66|8929.66|10
1653393650000|2022-05-24 12:00:50|9050.31|8930.31|9051.05|8931.05|9051.05|8931.05|9050.31|8930.31|10
1653393660000|2022-05-24 12:01:00|9051.03|8931.03|9050.28|8930.28|9051.03|8931.03|9050.24|8930.24|10
1653393670000|2022-05-24 12:01:10|9050.09|8930.09|9048.09|8928.09|9050.09|8930.09|9048.09|8928.09|9
1653393680000|2022-05-24 12:01:20|9048.1|8928.1|9047.14|8927.14|9048.1|8928.1|9047.14|8927.14|10
1653393690000|2022-05-24 12:01:30|9046.97|8926.97|9046.44|8926.44|9047.24|8927.24|9046.44|8926.44|9
1653393700000|2022-05-24 12:01:40|9046.54|8926.54|9045.64|8925.64|9046.54|8926.54|9045.64|8925.64|10
1653393710000|2022-05-24 12:01:50|9045.78|8925.78|9046.18|8926.18|9046.48|8926.48|9045.78|8925.78|10
1653393720000|2022-05-24 12:02:00|9045.76|8925.76|9045.04|8925.04|9046.01|8926.01|9045.02|8925.02|10
1653393730000|2022-05-24 12:02:10|9044.95|8924.95|9043.6|8923.6|9044.95|8924.95|9043.6|8923.6|10
1653393740000|2022-05-24 12:02:20|9043.53|8923.53|9042.04|8922.04|9043.53|8923.53|9042.04|8922.04|10
1653393750000|2022-05-24 12:02:30|9041.91|8921.91|9041.5|8921.5|9041.91|8921.91|9041.43|8921.43|10
1653393760000|2022-05-24 12:02:40|9041.73|8921.73|9040.89|8920.89|9041.73|8921.73|9040.47|8920.47|9
1653393770000|2022-05-24 12:02:50|9041.05|8921.05|9040.95|8920.95|9041.17|8921.17|9040.43|8920.43|10
1653393780000|2022-05-24 12:03:00|9041.35|8921.35|9043.85|8923.85|9043.85|8923.85|9040.81|8920.81|10
1653393790000|2022-05-24 12:03:10|9043.67|8923.67|9044.17|8924.17|9044.93|8924.93|9043.67|8923.67|10
1653393800000|2022-05-24 12:03:20|9045.25|8925.25|9046.3|8926.3|9047.31|8927.31|9045.25|8925.25|10
1653393810000|2022-05-24 12:03:30|9046.52|8926.52|9048.81|8928.81|9048.81|8928.81|9046.39|8926.39|9
1653393820000|2022-05-24 12:03:40|9048.05|8928.05|9049.84|8929.84|9049.84|8929.84|9048.05|8928.05|10
1653393830000|2022-05-24 12:03:50|9050.01|8930.01|9051.37|8931.37|9051.47|8931.47|9049.93|8929.93|10
1653393840000|2022-05-24 12:04:00|9051.74|8931.74|9053.75|8933.75|9053.75|8933.75|9051.74|8931.74|10
1653393850000|2022-05-24 12:04:10|9053.6|8933.6|9055.65|8935.65|9055.65|8935.65|9053.6|8933.6|10
1653393860000|2022-05-24 12:04:20|9055.76|8935.76|9060.24|8940.24|9060.75|8940.75|9055.76|8935.76|10
1653393870000|2022-05-24 12:04:30|9061.27|8941.27|9063.43|8943.43|9063.43|8943.43|9060.58|8940.58|9
1653393880000|2022-05-24 12:04:40|9063.16|8943.16|9062.86|8942.86|9063.4|8943.4|9062.51|8942.51|10
1653393890000|2022-05-24 12:04:50|9062.55|8942.55|9063.99|8943.99|9063.99|8943.99|9062.55|8942.55|10
1653393900000|2022-05-24 12:05:00|9064.77|8944.77|9066.55|8946.55|9066.55|8946.55|9064.58|8944.58|10
1653393910000|2022-05-24 12:05:10|9066.43|8946.43|9067.6|8947.6|9067.6|8947.6|9066.43|8946.43|10
1653393920000|2022-05-24 12:05:20|9067.51|8947.51|9067.64|8947.64|9068.05|8948.05|9067.49|8947.49|10
1653393930000|2022-05-24 12:05:30|9068.01|8948.01|9067.15|8947.15|9068.01|8948.01|9067.01|8947.01|10
1653393940000|2022-05-24 12:05:40|9067.38|8947.38|9066.99|8946.99|9067.38|8947.38|9066.94|8946.94|10
1653393950000|2022-05-24 12:05:50|9067.03|8947.03|9066.7|8946.7|9067.15|8947.15|9066.7|8946.7|9
1653393960000|2022-05-24 12:06:00|9066.88|8946.88|9066.5|8946.5|9066.88|8946.88|9066.36|8946.36|10
1653393970000|2022-05-24 12:06:10|9066.28|8946.28|9066.37|8946.37|9066.52|8946.52|9066.27|8946.27|10
1653393980000|2022-05-24 12:06:20|9066.28|8946.28|9066.08|8946.08|9066.28|8946.28|9065.93|8945.93|8
1653393990000|2022-05-24 12:06:30|9066.15|8946.15|9065.51|8945.51|9066.15|8946.15|9065.51|8945.51|9
1653394000000|2022-05-24 12:06:40|9065.44|8945.44|9065.2|8945.2|9065.44|8945.44|9065.06|8945.06|9
1653394010000|2022-05-24 12:06:50|9065.3|8945.3|9066.1|8946.1|9066.34|8946.34|9065.3|8945.3|7
1653394020000|2022-05-24 12:07:00|9066.39|8946.39|9065.58|8945.58|9066.4|8946.4|9065.58|8945.58|10
1653394030000|2022-05-24 12:07:10|9065.76|8945.76|9065.69|8945.69|9066.04|8946.04|9065.34|8945.34|10
1653394040000|2022-05-24 12:07:20|9065.74|8945.74|9063.22|8943.22|9065.74|8945.74|9063.22|8943.22|10
1653394050000|2022-05-24 12:07:30|9063.11|8943.11|9061.42|8941.42|9063.11|8943.11|9061.42|8941.42|10
1653394060000|2022-05-24 12:07:40|9061.59|8941.59|9061.31|8941.31|9061.68|8941.68|9061.08|8941.08|10
1653394070000|2022-05-24 12:07:50|9061.28|8941.28|9059.97|8939.97|9061.28|8941.28|9059.91|8939.91|10
1653394080000|2022-05-24 12:08:00|9059.9|8939.9|9059.63|8939.63|9060|8940|9059.5|8939.5|9
1653394090000|2022-05-24 12:08:10|9059.49|8939.49|9057.23|8937.23|9059.49|8939.49|9057.23|8937.23|10
1653394100000|2022-05-24 12:08:20|9057.08|8937.08|9056.97|8936.97|9057.3|8937.3|9056.9|8936.9|10
1653394110000|2022-05-24 12:08:30|9056.42|8936.42|9055.59|8935.59|9056.42|8936.42|9055.59|8935.59|9
1653394120000|2022-05-24 12:08:40|9055.56|8935.56|9053.77|8933.77|9055.67|8935.67|9053.77|8933.77|10
1653394130000|2022-05-24 12:08:50|9053.49|8933.49|9052.37|8932.37|9053.49|8933.49|9052.33|8932.33|9
1653394140000|2022-05-24 12:09:00|9052.77|8932.77|9051.78|8931.78|9052.78|8932.78|9051.78|8931.78|9
1653394150000|2022-05-24 12:09:10|9051.86|8931.86|9051.13|8931.13|9052.14|8932.14|9051.13|8931.13|9
1653394160000|2022-05-24 12:09:20|9051.2|8931.2|9050.47|8930.47|9051.29|8931.29|9050.47|8930.47|9
1653394170000|2022-05-24 12:09:30|9050.4|8930.4|9047.27|8927.27|9050.4|8930.4|9047.27|8927.27|10
1653394180000|2022-05-24 12:09:40|9046.63|8926.63|9044.03|8924.03|9046.63|8926.63|9044.03|8924.03|9
1653394190000|2022-05-24 12:09:50|9042.97|8922.97|9041.24|8921.24|9042.97|8922.97|9041.24|8921.24|10
1653394200000|2022-05-24 12:10:00|9040.96|8920.96|9040.4|8920.4|9040.99|8920.99|9040.4|8920.4|10
1653394210000|2022-05-24 12:10:10|9040.23|8920.23|9040.46|8920.46|9040.72|8920.72|9039.99|8919.99|10
1653394220000|2022-05-24 12:10:20|9040.37|8920.37|9040.57|8920.57|9040.76|8920.76|9040.15|8920.15|8
1653394230000|2022-05-24 12:10:30|9040.42|8920.42|9039.25|8919.25|9040.42|8920.42|9039.25|8919.25|10
1653394240000|2022-05-24 12:10:40|9038.96|8918.96|9038.44|8918.44|9039.33|8919.33|9038.44|8918.44|9
1653394250000|2022-05-24 12:10:50|9038.51|8918.51|9038.33|8918.33|9038.69|8918.69|9038.2|8918.2|10
1653394260000|2022-05-24 12:11:00|9038.01|8918.01|9037.18|8917.18|9038.42|8918.42|9037.18|8917.18|9
1653394270000|2022-05-24 12:11:10|9037.17|8917.17|9036.98|8916.98|9037.25|8917.25|9036.76|8916.76|9
1653394280000|2022-05-24 12:11:20|9036.93|8916.93|9036.17|8916.17|9036.94|8916.94|9036.17|8916.17|10
1653394290000|2022-05-24 12:11:30|9036.13|8916.13|9036.18|8916.18|9036.18|8916.18|9036.01|8916.01|10
1653394300000|2022-05-24 12:11:40|9036.06|8916.06|9035.08|8915.08|9036.08|8916.08|9035.08|8915.08|10
1653394310000|2022-05-24 12:11:50|9035.04|8915.04|9032.74|8912.74|9035.04|8915.04|9032.74|8912.74|10
1653394320000|2022-05-24 12:12:00|9032.65|8912.65|9033.43|8913.43|9033.43|8913.43|9032.56|8912.56|10
1653394330000|2022-05-24 12:12:10|9033.46|8913.46|9032.98|8912.98|9033.74|8913.74|9032.98|8912.98|9
1653394340000|2022-05-24 12:12:20|9032.77|8912.77|9032.06|8912.06|9032.77|8912.77|9031.71|8911.71|10
1653394350000|2022-05-24 12:12:30|9032.05|8912.05|9032.12|8912.12|9032.72|8912.72|9032.05|8912.05|8
1653394360000|2022-05-24 12:12:40|9032.17|8912.17|9031.94|8911.94|9032.17|8912.17|9031.65|8911.65|8
1653394370000|2022-05-24 12:12:50|9031.75|8911.75|9031.52|8911.52|9031.8|8911.8|9031.52|8911.52|7
1653394380000|2022-05-24 12:13:00|9031.44|8911.44|9030.53|8910.53|9031.53|8911.53|9030.53|8910.53|10
1653394390000|2022-05-24 12:13:10|9030.36|8910.36|9029.29|8909.29|9030.36|8910.36|9029.29|8909.29|10
1653394400000|2022-05-24 12:13:20|9029.32|8909.32|9028.18|8908.18|9029.32|8909.32|9028.18|8908.18|10
1653394410000|2022-05-24 12:13:30|9028.12|8908.12|9027.89|8907.89|9028.26|8908.26|9027.89|8907.89|9
1653394420000|2022-05-24 12:13:40|9027.92|8907.92|9028.1|8908.1|9028.26|8908.26|9027.92|8907.92|10
1653394430000|2022-05-24 12:13:50|9028.11|8908.11|9027.75|8907.75|9028.11|8908.11|9027.59|8907.59|9
1653394440000|2022-05-24 12:14:00|9027.83|8907.83|9026.74|8906.74|9027.83|8907.83|9026.74|8906.74|8
1653394450000|2022-05-24 12:14:10|9026.11|8906.11|9023.89|8903.89|9026.11|8906.11|9023.89|8903.89|9
1653394460000|2022-05-24 12:14:20|9023.85|8903.85|9022.99|8902.99|9023.85|8903.85|9022.87|8902.87|10
1653394470000|2022-05-24 12:14:30|9023.07|8903.07|9023.01|8903.01|9023.8|8903.8|9023.01|8903.01|9
1653394480000|2022-05-24 12:14:40|9022.99|8902.99|9021.79|8901.79|9022.99|8902.99|9021.71|8901.71|10
1653394490000|2022-05-24 12:14:50|9021.3|8901.3|9022.49|8902.49|9022.49|8902.49|9021.3|8901.3|9
1653394500000|2022-05-24 12:15:00|9022.22|8902.22|9021.2|8901.2|9022.26|8902.26|9021.2|8901.2|10
1653394510000|2022-05-24 12:15:10|9020.97|8900.97|9021.09|8901.09|9021.45|8901.45|9020.86|8900.86|10
1653394520000|2022-05-24 12:15:20|9021.22|8901.22|9019.88|8899.88|9021.22|8901.22|9019.88|8899.88|10
1653394530000|2022-05-24 12:15:30|9019.85|8899.85|9019.8|8899.8|9020.64|8900.64|9019.7|8899.7|9
1653394540000|2022-05-24 12:15:40|9019.55|8899.55|9017.06|8897.06|9019.55|8899.55|9016.94|8896.94|10
1653394550000|2022-05-24 12:15:50|9016.88|8896.88|9017.08|8897.08|9017.17|8897.17|9016.54|8896.54|9
1653394560000|2022-05-24 12:16:00|9016.95|8896.95|9017.91|8897.91|9017.91|8897.91|9016.95|8896.95|10
1653394570000|2022-05-24 12:16:10|9018.36|8898.36|9020.18|8900.18|9020.62|8900.62|9018.36|8898.36|10
1653394580000|2022-05-24 12:16:20|9020.29|8900.29|9022.11|8902.11|9022.11|8902.11|9020.29|8900.29|9
1653394590000|2022-05-24 12:16:30|9022.05|8902.05|9022.8|8902.8|9022.84|8902.84|9022.04|8902.04|9
1653394600000|2022-05-24 12:16:40|9023.04|8903.04|9023.44|8903.44|9023.44|8903.44|9023.01|8903.01|10
1653394610000|2022-05-24 12:16:50|9023.29|8903.29|9023.79|8903.79|9023.79|8903.79|9023.29|8903.29|9
1653394620000|2022-05-24 12:17:00|9023.75|8903.75|9023.48|8903.48|9023.75|8903.75|9023.36|8903.36|10
1653394630000|2022-05-24 12:17:10|9023.72|8903.72|9025.78|8905.78|9025.78|8905.78|9023.67|8903.67|10
1653394640000|2022-05-24 12:17:20|9026.07|8906.07|9026.63|8906.63|9026.65|8906.65|9026.07|8906.07|10
1653394650000|2022-05-24 12:17:30|9026.62|8906.62|9026.75|8906.75|9026.77|8906.77|9026.6|8906.6|8
1653394660000|2022-05-24 12:17:40|9026.6|8906.6|9026.44|8906.44|9026.6|8906.6|9026.35|8906.35|8
1653394670000|2022-05-24 12:17:50|9026.45|8906.45|9026.53|8906.53|9026.81|8906.81|9026.45|8906.45|9
1653394680000|2022-05-24 12:18:00|9026.52|8906.52|9026.89|8906.89|9026.89|8906.89|9026.34|8906.34|10
1653394690000|2022-05-24 12:18:10|9026.93|8906.93|9027.57|8907.57|9027.57|8907.57|9026.93|8906.93|9
1653394700000|2022-05-24 12:18:20|9027.65|8907.65|9028.08|8908.08|9028.08|8908.08|9027.65|8907.65|10
1653394710000|2022-05-24 12:18:30|9028.07|8908.07|9027.75|8907.75|9028.07|8908.07|9027.75|8907.75|8
1653394720000|2022-05-24 12:18:40|9027.63|8907.63|9027.9|8907.9|9027.97|8907.97|9027.54|8907.54|8
1653394730000|2022-05-24 12:18:50|9028.05|8908.05|9027.96|8907.96|9028.27|8908.27|9027.96|8907.96|8
1653394740000|2022-05-24 12:19:00|9027.99|8907.99|9027.06|8907.06|9027.99|8907.99|9026.97|8906.97|9
1653394750000|2022-05-24 12:19:10|9027|8907|9027.39|8907.39|9027.39|8907.39|9027|8907|9
1653394760000|2022-05-24 12:19:20|9027.33|8907.33|9028.89|8908.89|9028.89|8908.89|9027.33|8907.33|10
1653394770000|2022-05-24 12:19:30|9028.93|8908.93|9030|8910|9030|8910|9028.93|8908.93|10
1653394780000|2022-05-24 12:19:40|9030.09|8910.09|9031.13|8911.13|9031.13|8911.13|9030.09|8910.09|8
1653394790000|2022-05-24 12:19:50|9031.16|8911.16|9031.58|8911.58|9031.58|8911.58|9031.16|8911.16|9
1653394800000|2022-05-24 12:20:00|9031.62|8911.62|9031.44|8911.44|9031.62|8911.62|9031.36|8911.36|9
1653394810000|2022-05-24 12:20:10|9031.07|8911.07|9027.89|8907.89|9031.07|8911.07|9027.89|8907.89|10
1653394820000|2022-05-24 12:20:20|9027.73|8907.73|9024.83|8904.83|9027.73|8907.73|9024.82|8904.82|10
1653394830000|2022-05-24 12:20:30|9024.9|8904.9|9024.56|8904.56|9024.9|8904.9|9024.34|8904.34|9
1653394840000|2022-05-24 12:20:40|9024.88|8904.88|9024.82|8904.82|9025.06|8905.06|9024.61|8904.61|8
1653394850000|2022-05-24 12:20:50|9024.63|8904.63|9023.31|8903.31|9024.63|8904.63|9023.31|8903.31|10
1653394860000|2022-05-24 12:21:00|9023.17|8903.17|9022.68|8902.68|9023.21|8903.21|9022.68|8902.68|10
1653394870000|2022-05-24 12:21:10|9022.66|8902.66|9023.49|8903.49|9023.49|8903.49|9022.43|8902.43|9
1653394880000|2022-05-24 12:21:20|9023.58|8903.58|9022.26|8902.26|9023.72|8903.72|9022.26|8902.26|10
1653394890000|2022-05-24 12:21:30|9022.41|8902.41|9022.8|8902.8|9022.8|8902.8|9022.41|8902.41|8
1653394900000|2022-05-24 12:21:40|9022.72|8902.72|9023.08|8903.08|9023.15|8903.15|9022.62|8902.62|9
1653394910000|2022-05-24 12:21:50|9023.11|8903.11|9023.55|8903.55|9023.62|8903.62|9023.11|8903.11|8
1653394920000|2022-05-24 12:22:00|9023.56|8903.56|9022.74|8902.74|9023.56|8903.56|9022.74|8902.74|10
1653394930000|2022-05-24 12:22:10|9022.73|8902.73|9022.6|8902.6|9022.79|8902.79|9022.53|8902.53|8
1653394940000|2022-05-24 12:22:20|9022.61|8902.61|9021.89|8901.89|9022.67|8902.67|9021.89|8901.89|7
1653394950000|2022-05-24 12:22:30|9021.83|8901.83|9020.98|8900.98|9021.83|8901.83|9020.98|8900.98|9
1653394960000|2022-05-24 12:22:40|9020.74|8900.74|9018.74|8898.74|9020.74|8900.74|9018.74|8898.74|10
1653394970000|2022-05-24 12:22:50|9018.78|8898.78|9017.86|8897.86|9018.78|8898.78|9017.86|8897.86|10
1653394980000|2022-05-24 12:23:00|9017.89|8897.89|9015.56|8895.56|9017.89|8897.89|9015.54|8895.54|10
1653394990000|2022-05-24 12:23:10|9015.2|8895.2|9014.84|8894.84|9015.2|8895.2|9014|8894|10
1653395000000|2022-05-24 12:23:20|9014.73|8894.73|9014.93|8894.93|9016.22|8896.22|9014.73|8894.73|10
1653395010000|2022-05-24 12:23:30|9014.73|8894.73|9015.31|8895.31|9015.49|8895.49|9014.65|8894.65|10
1653395020000|2022-05-24 12:23:40|9015.14|8895.14|9012.73|8892.73|9015.14|8895.14|9012.73|8892.73|10
1653395030000|2022-05-24 12:23:50|9012.53|8892.53|9009.91|8889.91|9012.53|8892.53|9009.91|8889.91|10
1653395040000|2022-05-24 12:24:00|9009.36|8889.36|9007.41|8887.41|9009.36|8889.36|9007.41|8887.41|10
1653395050000|2022-05-24 12:24:10|9007.47|8887.47|9008.29|8888.29|9008.63|8888.63|9007.28|8887.28|10
1653395060000|2022-05-24 12:24:20|9008.08|8888.08|9009.17|8889.17|9009.17|8889.17|9008.06|8888.06|9
1653395070000|2022-05-24 12:24:30|9009.35|8889.35|9010.68|8890.68|9010.75|8890.75|9009.35|8889.35|10
1653395080000|2022-05-24 12:24:40|9010.66|8890.66|9011|8891|9011.01|8891.01|9010.53|8890.53|10
1653395090000|2022-05-24 12:24:50|9011.12|8891.12|9010.91|8890.91|9011.6|8891.6|9010.91|8890.91|10
1653395100000|2022-05-24 12:25:00|9010.59|8890.59|9009.49|8889.49|9010.59|8890.59|9009.49|8889.49|10
1653395110000|2022-05-24 12:25:10|9009.2|8889.2|9008.97|8888.97|9009.32|8889.32|9008.64|8888.64|10
1653395120000|2022-05-24 12:25:20|9008.98|8888.98|9008.17|8888.17|9009.14|8889.14|9008.08|8888.08|10
1653395130000|2022-05-24 12:25:30|9007.94|8887.94|9006.45|8886.45|9007.94|8887.94|9006.45|8886.45|8
1653395140000|2022-05-24 12:25:40|9005.86|8885.86|9003.94|8883.94|9005.86|8885.86|9003.94|8883.94|9
1653395150000|2022-05-24 12:25:50|9003.67|8883.67|8995.67|8875.67|9003.67|8883.67|8995.67|8875.67|10
1653395160000|2022-05-24 12:26:00|8994.59|8874.59|8993.15|8873.15|8994.59|8874.59|8991.31|8871.31|10
1653395170000|2022-05-24 12:26:10|8993.74|8873.74|8993.73|8873.73|8994.25|8874.25|8993.39|8873.39|10
1653395180000|2022-05-24 12:26:20|8992.57|8872.57|8995.12|8875.12|8995.12|8875.12|8992.57|8872.57|10
1653395190000|2022-05-24 12:26:30|8995.49|8875.49|8997.22|8877.22|8997.42|8877.42|8995.49|8875.49|10
1653395200000|2022-05-24 12:26:40|8997.26|8877.26|8997.81|8877.81|8998.02|8878.02|8996.88|8876.88|10
1653395210000|2022-05-24 12:26:50|8998.26|8878.26|8999.74|8879.74|8999.74|8879.74|8998.26|8878.26|10
1653395220000|2022-05-24 12:27:00|9000.57|8880.57|9000.66|8880.66|9001.29|8881.29|9000.57|8880.57|9
1653395230000|2022-05-24 12:27:10|9000.8|8880.8|9002.97|8882.97|9002.97|8882.97|9000.61|8880.61|10
1653395240000|2022-05-24 12:27:20|9003.16|8883.16|9004.56|8884.56|9004.56|8884.56|9002.33|8882.33|10
1653395250000|2022-05-24 12:27:30|9003.73|8883.73|9004.07|8884.07|9004.52|8884.52|9003.68|8883.68|10
1653395260000|2022-05-24 12:27:40|9004.09|8884.09|9004.77|8884.77|9004.77|8884.77|9004.09|8884.09|10
1653395270000|2022-05-24 12:27:50|9005.26|8885.26|9005.22|8885.22|9005.39|8885.39|9005.22|8885.22|10
1653395280000|2022-05-24 12:28:00|9005.14|8885.14|9004.6|8884.6|9005.14|8885.14|9004.6|8884.6|7
1653395290000|2022-05-24 12:28:10|9004.75|8884.75|9006.32|8886.32|9006.32|8886.32|9004.75|8884.75|10
1653395300000|2022-05-24 12:28:20|9006.28|8886.28|9007.72|8887.72|9007.99|8887.99|9006.28|8886.28|10
1653395310000|2022-05-24 12:28:30|9007.65|8887.65|9007.18|8887.18|9007.69|8887.69|9007.05|8887.05|10
1653395320000|2022-05-24 12:28:40|9007.38|8887.38|9007.6|8887.6|9007.6|8887.6|9007.29|8887.29|10
1653395330000|2022-05-24 12:28:50|9007.73|8887.73|9008.53|8888.53|9008.53|8888.53|9007.64|8887.64|10
1653395340000|2022-05-24 12:29:00|9008.72|8888.72|9010.54|8890.54|9010.54|8890.54|9008.72|8888.72|10
1653395350000|2022-05-24 12:29:10|9011.04|8891.04|9011.62|8891.62|9011.81|8891.81|9010.94|8890.94|10
1653395360000|2022-05-24 12:29:20|9011.36|8891.36|9008.53|8888.53|9011.36|8891.36|9008.53|8888.53|10
1653395370000|2022-05-24 12:29:30|9008.44|8888.44|9006.75|8886.75|9008.44|8888.44|9006.67|8886.67|10
1653395380000|2022-05-24 12:29:40|9006.58|8886.58|9006.09|8886.09|9006.58|8886.58|9006.09|8886.09|10
1653395390000|2022-05-24 12:29:50|9006.06|8886.06|9005.42|8885.42|9006.06|8886.06|9005.4|8885.4|10
1653395400000|2022-05-24 12:30:00|9005.01|8885.01|9004.75|8884.75|9005.54|8885.54|9004.75|8884.75|9
1653395410000|2022-05-24 12:30:10|9004.42|8884.42|9003.99|8883.99|9004.42|8884.42|9003.45|8883.45|10
1653395420000|2022-05-24 12:30:20|9003.64|8883.64|9003.16|8883.16|9003.64|8883.64|9002.79|8882.79|9
1653395430000|2022-05-24 12:30:30|9002.79|8882.79|9001.98|8881.98|9002.79|8882.79|9001.98|8881.98|9
1653395440000|2022-05-24 12:30:40|9001.92|8881.92|9002.32|8882.32|9002.41|8882.41|9001.92|8881.92|10
1653395450000|2022-05-24 12:30:50|9002.02|8882.02|9001.24|8881.24|9002.12|8882.12|9001.24|8881.24|9
1653395460000|2022-05-24 12:31:00|9001.16|8881.16|9000.27|8880.27|9001.21|8881.21|9000.27|8880.27|9
1653395470000|2022-05-24 12:31:10|9000.21|8880.21|9001.48|8881.48|9001.48|8881.48|9000.15|8880.15|10
1653395480000|2022-05-24 12:31:20|9001.9|8881.9|9003.12|8883.12|9003.12|8883.12|9001.9|8881.9|9
1653395490000|2022-05-24 12:31:30|9002.81|8882.81|9003.02|8883.02|9003.32|8883.32|9002.78|8882.78|9
1653395500000|2022-05-24 12:31:40|9003.51|8883.51|9004.76|8884.76|9004.76|8884.76|9003.21|8883.21|10
1653395510000|2022-05-24 12:31:50|9004.75|8884.75|9006.16|8886.16|9006.16|8886.16|9004.75|8884.75|8
1653395520000|2022-05-24 12:32:00|9006.23|8886.23|9008.07|8888.07|9008.07|8888.07|9006.23|8886.23|10
1653395530000|2022-05-24 12:32:10|9008.04|8888.04|9008.46|8888.46|9008.61|8888.61|9008.04|8888.04|8
1653395540000|2022-05-24 12:32:20|9008.6|8888.6|9009.46|8889.46|9009.52|8889.52|9008.6|8888.6|10
1653395550000|2022-05-24 12:32:30|9009.44|8889.44|9009.54|8889.54|9009.81|8889.81|9009.44|8889.44|10
1653395560000|2022-05-24 12:32:40|9009.51|8889.51|9009.52|8889.52|9009.54|8889.54|9009.22|8889.22|9
1653395570000|2022-05-24 12:32:50|9009.46|8889.46|9010.08|8890.08|9010.08|8890.08|9009.23|8889.23|10
1653395580000|2022-05-24 12:33:00|9010.41|8890.41|9011.42|8891.42|9011.42|8891.42|9010.41|8890.41|10
1653395590000|2022-05-24 12:33:10|9011.17|8891.17|9012.93|8892.93|9013.14|8893.14|9011.17|8891.17|9
1653395600000|2022-05-24 12:33:20|9013.35|8893.35|9013.89|8893.89|9014.05|8894.05|9013.35|8893.35|9
1653395610000|2022-05-24 12:33:30|9014.66|8894.66|9017.15|8897.15|9017.15|8897.15|9014.66|8894.66|9
1653395620000|2022-05-24 12:33:40|9017.37|8897.37|9017.98|8897.98|9017.98|8897.98|9017.37|8897.37|10
1653395630000|2022-05-24 12:33:50|9017.99|8897.99|9018.5|8898.5|9018.5|8898.5|9017.99|8897.99|7
1653395640000|2022-05-24 12:34:00|9018.45|8898.45|9017.89|8897.89|9018.45|8898.45|9017.88|8897.88|8
1653395650000|2022-05-24 12:34:10|9017.83|8897.83|9017.33|8897.33|9017.83|8897.83|9016.92|8896.92|10
1653395660000|2022-05-24 12:34:20|9017.29|8897.29|9018.28|8898.28|9018.28|8898.28|9017.25|8897.25|9
1653395670000|2022-05-24 12:34:30|9017.57|8897.57|9016.61|8896.61|9017.57|8897.57|9016.53|8896.53|10
1653395680000|2022-05-24 12:34:40|9016.66|8896.66|9016.55|8896.55|9016.74|8896.74|9016.55|8896.55|7
1653395690000|2022-05-24 12:34:50|9016.76|8896.76|9017.35|8897.35|9017.35|8897.35|9016.76|8896.76|10
1653395700000|2022-05-24 12:35:00|9017.64|8897.64|9018.29|8898.29|9018.37|8898.37|9017.64|8897.64|10
1653395710000|2022-05-24 12:35:10|9018.31|8898.31|9018.4|8898.4|9018.54|8898.54|9018.3|8898.3|9
1653395720000|2022-05-24 12:35:20|9018.57|8898.57|9019.7|8899.7|9019.7|8899.7|9018.57|8898.57|10
1653395730000|2022-05-24 12:35:30|9019.92|8899.92|9018.42|8898.42|9020.11|8900.11|9018.42|8898.42|9
1653395740000|2022-05-24 12:35:40|9017.95|8897.95|9016.49|8896.49|9017.95|8897.95|9016.49|8896.49|9
1653395750000|2022-05-24 12:35:50|9016.54|8896.54|9014.5|8894.5|9016.55|8896.55|9014.5|8894.5|10
1653395760000|2022-05-24 12:36:00|9014.59|8894.59|9013.56|8893.56|9014.59|8894.59|9013.51|8893.51|10
1653395770000|2022-05-24 12:36:10|9013.49|8893.49|9013.12|8893.12|9013.49|8893.49|9012.94|8892.94|8
1653395780000|2022-05-24 12:36:20|9013.14|8893.14|9013.26|8893.26|9014.03|8894.03|9012.7|8892.7|8
1653395790000|2022-05-24 12:36:30|9013.4|8893.4|9015.1|8895.1|9015.21|8895.21|9013.4|8893.4|9
1653395800000|2022-05-24 12:36:40|9015.2|8895.2|9015.63|8895.63|9015.63|8895.63|9015.12|8895.12|10
1653395810000|2022-05-24 12:36:50|9015.91|8895.91|9016.12|8896.12|9016.19|8896.19|9015.91|8895.91|7
1653395820000|2022-05-24 12:37:00|9016.11|8896.11|9016.14|8896.14|9016.14|8896.14|9016|8896|9
1653395830000|2022-05-24 12:37:10|9016.15|8896.15|9018.23|8898.23|9018.23|8898.23|9016.09|8896.09|10
1653395840000|2022-05-24 12:37:20|9018.19|8898.19|9019.79|8899.79|9019.79|8899.79|9018.19|8898.19|10
1653395850000|2022-05-24 12:37:30|9019.8|8899.8|9020.85|8900.85|9021|8901|9019.8|8899.8|10
1653395860000|2022-05-24 12:37:40|9020.83|8900.83|9021.72|8901.72|9021.72|8901.72|9020.75|8900.75|10
1653395870000|2022-05-24 12:37:50|9021.64|8901.64|9024.19|8904.19|9024.19|8904.19|9021.64|8901.64|8
1653395880000|2022-05-24 12:38:00|9024.46|8904.46|9027.04|8907.04|9027.04|8907.04|9024.46|8904.46|10
1653395890000|2022-05-24 12:38:10|9028.04|8908.04|9031.51|8911.51|9031.51|8911.51|9028.04|8908.04|10
1653395900000|2022-05-24 12:38:20|9031.47|8911.47|9033.51|8913.51|9033.95|8913.95|9031.4|8911.4|10
1653395910000|2022-05-24 12:38:30|9033.34|8913.34|9030.47|8910.47|9033.34|8913.34|9030.47|8910.47|9
1653395920000|2022-05-24 12:38:40|9030.4|8910.4|9030.91|8910.91|9030.91|8910.91|9030.21|8910.21|10
1653395930000|2022-05-24 12:38:50|9031.33|8911.33|9032.08|8912.08|9032.09|8912.09|9031.2|8911.2|10
1653395940000|2022-05-24 12:39:00|9031.98|8911.98|9031.68|8911.68|9032.23|8912.23|9031.68|8911.68|7
1653395950000|2022-05-24 12:39:10|9032|8912|9032.27|8912.27|9032.47|8912.47|9032|8912|9
1653395960000|2022-05-24 12:39:20|9032.64|8912.64|9033.59|8913.59|9033.59|8913.59|9032.64|8912.64|10
1653395970000|2022-05-24 12:39:30|9033.53|8913.53|9035.2|8915.2|9035.2|8915.2|9033.53|8913.53|9
1653395980000|2022-05-24 12:39:40|9034.95|8914.95|9035.08|8915.08|9035.39|8915.39|9034.95|8914.95|10
1653395990000|2022-05-24 12:39:50|9035.59|8915.59|9035.78|8915.78|9035.78|8915.78|9035.47|8915.47|10
1653396000000|2022-05-24 12:40:00|9035.79|8915.79|9035.68|8915.68|9035.79|8915.79|9035.45|8915.45|9
1653396010000|2022-05-24 12:40:10|9035.61|8915.61|9035.11|8915.11|9035.67|8915.67|9035.06|8915.06|10
1653396020000|2022-05-24 12:40:20|9035.3|8915.3|9035.01|8915.01|9035.34|8915.34|9035.01|8915.01|10
1653396030000|2022-05-24 12:40:30|9035.09|8915.09|9034.69|8914.69|9035.09|8915.09|9034.69|8914.69|10
1653396040000|2022-05-24 12:40:40|9034.67|8914.67|9034.19|8914.19|9034.67|8914.67|9034.19|8914.19|9
1653396050000|2022-05-24 12:40:50|9034.46|8914.46|9034.56|8914.56|9034.56|8914.56|9034.36|8914.36|9
1653396060000|2022-05-24 12:41:00|9034.59|8914.59|9035.16|8915.16|9035.16|8915.16|9034.59|8914.59|9
1653396070000|2022-05-24 12:41:10|9035.17|8915.17|9035.41|8915.41|9035.45|8915.45|9035.17|8915.17|8
1653396080000|2022-05-24 12:41:20|9035.48|8915.48|9037.95|8917.95|9037.95|8917.95|9035.45|8915.45|10
1653396090000|2022-05-24 12:41:30|9038.26|8918.26|9038.97|8918.97|9038.97|8918.97|9038.17|8918.17|10
1653396100000|2022-05-24 12:41:40|9039.11|8919.11|9039.32|8919.32|9039.44|8919.44|9038.99|8918.99|6
1653396110000|2022-05-24 12:41:50|9039.4|8919.4|9040.54|8920.54|9040.54|8920.54|9039.37|8919.37|8
1653396120000|2022-05-24 12:42:00|9040.55|8920.55|9038.41|8918.41|9040.55|8920.55|9038.41|8918.41|9
1653396130000|2022-05-24 12:42:10|9038.13|8918.13|9039.21|8919.21|9039.21|8919.21|9038.02|8918.02|10
1653396140000|2022-05-24 12:42:20|9039.36|8919.36|9038.96|8918.96|9039.66|8919.66|9038.96|8918.96|8
1653396150000|2022-05-24 12:42:30|9038.98|8918.98|9038.88|8918.88|9039.05|8919.05|9038.73|8918.73|10
1653396160000|2022-05-24 12:42:40|9038.86|8918.86|9038.22|8918.22|9038.99|8918.99|9038.15|8918.15|10
1653396170000|2022-05-24 12:42:50|9038.13|8918.13|9037.15|8917.15|9038.27|8918.27|9037.15|8917.15|9
1653396180000|2022-05-24 12:43:00|9037.04|8917.04|9036.81|8916.81|9037.04|8917.04|9036.23|8916.23|9
1653396190000|2022-05-24 12:43:10|9037.13|8917.13|9038.09|8918.09|9038.09|8918.09|9036.86|8916.86|10
1653396200000|2022-05-24 12:43:20|9038.16|8918.16|9038.64|8918.64|9038.69|8918.69|9038.15|8918.15|9
1653396210000|2022-05-24 12:43:30|9038.62|8918.62|9039.53|8919.53|9039.53|8919.53|9038.47|8918.47|9
1653396220000|2022-05-24 12:43:40|9039.37|8919.37|9039.61|8919.61|9039.65|8919.65|9039.17|8919.17|10
1653396230000|2022-05-24 12:43:50|9039.75|8919.75|9039.63|8919.63|9039.83|8919.83|9039.63|8919.63|10
1653396240000|2022-05-24 12:44:00|9039.83|8919.83|9039.6|8919.6|9039.83|8919.83|9039.38|8919.38|9
1653396250000|2022-05-24 12:44:10|9039.61|8919.61|9039.52|8919.52|9039.71|8919.71|9039.52|8919.52|8
1653396260000|2022-05-24 12:44:20|9039.5|8919.5|9039.19|8919.19|9039.5|8919.5|9039.19|8919.19|7
1653396270000|2022-05-24 12:44:30|9039.32|8919.32|9038.49|8918.49|9039.42|8919.42|9038.49|8918.49|10
1653396280000|2022-05-24 12:44:40|9038.48|8918.48|9037.98|8917.98|9038.48|8918.48|9037.98|8917.98|9
1653396290000|2022-05-24 12:44:50|9038.1|8918.1|9038.54|8918.54|9038.54|8918.54|9037.88|8917.88|10
1653396300000|2022-05-24 12:45:00|9038.3|8918.3|9037.86|8917.86|9038.3|8918.3|9037.8|8917.8|10
1653396310000|2022-05-24 12:45:10|9038.74|8918.74|9039.48|8919.48|9039.48|8919.48|9038.35|8918.35|10
1653396320000|2022-05-24 12:45:20|9039.67|8919.67|9041.65|8921.65|9041.65|8921.65|9039.67|8919.67|9
1653396330000|2022-05-24 12:45:30|9041.63|8921.63|9042.29|8922.29|9042.29|8922.29|9041.58|8921.58|10
1653396340000|2022-05-24 12:45:40|9042.32|8922.32|9042.86|8922.86|9042.86|8922.86|9042.32|8922.32|10
1653396350000|2022-05-24 12:45:50|9042.82|8922.82|9043.58|8923.58|9043.61|8923.61|9042.82|8922.82|9
1653396360000|2022-05-24 12:46:00|9043.51|8923.51|9043.22|8923.22|9044.06|8924.06|9043.2|8923.2|10
1653396370000|2022-05-24 12:46:10|9043.3|8923.3|9042.59|8922.59|9044.19|8924.19|9042.59|8922.59|9
1653396380000|2022-05-24 12:46:20|9042.43|8922.43|9041.73|8921.73|9042.43|8922.43|9041.73|8921.73|10
1653396390000|2022-05-24 12:46:30|9041.68|8921.68|9041.75|8921.75|9041.77|8921.77|9041.51|8921.51|10
1653396400000|2022-05-24 12:46:40|9041.74|8921.74|9041.5|8921.5|9041.74|8921.74|9041.5|8921.5|6
1653396410000|2022-05-24 12:46:50|9041.59|8921.59|9041.4|8921.4|9041.59|8921.59|9041.18|8921.18|9
1653396420000|2022-05-24 12:47:00|9041.58|8921.58|9041.93|8921.93|9041.97|8921.97|9041.58|8921.58|8
1653396430000|2022-05-24 12:47:10|9042.03|8922.03|9042.23|8922.23|9042.27|8922.27|9042.03|8922.03|8
1653396440000|2022-05-24 12:47:20|9042.14|8922.14|9041.6|8921.6|9042.14|8922.14|9041.33|8921.33|9
1653396450000|2022-05-24 12:47:30|9041.51|8921.51|9042.71|8922.71|9042.71|8922.71|9041.51|8921.51|8
1653396460000|2022-05-24 12:47:40|9042.76|8922.76|9043.1|8923.1|9043.1|8923.1|9042.69|8922.69|9
1653396470000|2022-05-24 12:47:50|9043.13|8923.13|9043.45|8923.45|9043.45|8923.45|9043.13|8923.13|9
1653396480000|2022-05-24 12:48:00|9043.35|8923.35|9042.94|8922.94|9043.65|8923.65|9042.94|8922.94|10
1653396490000|2022-05-24 12:48:10|9043.66|8923.66|9043.72|8923.72|9043.76|8923.76|9043.55|8923.55|9
1653396500000|2022-05-24 12:48:20|9043.78|8923.78|9043.85|8923.85|9043.94|8923.94|9043.74|8923.74|9
1653396510000|2022-05-24 12:48:30|9043.86|8923.86|9043.29|8923.29|9043.86|8923.86|9043.28|8923.28|8
1653396520000|2022-05-24 12:48:40|9042.46|8922.46|9041.17|8921.17|9042.53|8922.53|9041.17|8921.17|10
1653396530000|2022-05-24 12:48:50|9040.99|8920.99|9040.2|8920.2|9040.99|8920.99|9040.07|8920.07|10
1653396540000|2022-05-24 12:49:00|9040.21|8920.21|9039.96|8919.96|9040.21|8920.21|9039.61|8919.61|10
1653396550000|2022-05-24 12:49:10|9040.07|8920.07|9040.22|8920.22|9040.34|8920.34|9039.72|8919.72|10
1653396560000|2022-05-24 12:49:20|9040.13|8920.13|9040.2|8920.2|9040.33|8920.33|9040.13|8920.13|10
1653396570000|2022-05-24 12:49:30|9040.24|8920.24|9040.73|8920.73|9040.73|8920.73|9040.01|8920.01|9
1653396580000|2022-05-24 12:49:40|9040.72|8920.72|9041.02|8921.02|9041.29|8921.29|9040.71|8920.71|10
1653396590000|2022-05-24 12:49:50|9041.27|8921.27|9041.56|8921.56|9041.62|8921.62|9041.27|8921.27|8
1653396600000|2022-05-24 12:50:00|9041.5|8921.5|9044.48|8924.48|9044.48|8924.48|9041.45|8921.45|9
1653396610000|2022-05-24 12:50:10|9044.71|8924.71|9046.35|8926.35|9046.37|8926.37|9044.71|8924.71|10
1653396620000|2022-05-24 12:50:20|9046.43|8926.43|9047.19|8927.19|9047.19|8927.19|9046.43|8926.43|8
1653396630000|2022-05-24 12:50:30|9047.26|8927.26|9047.38|8927.38|9047.38|8927.38|9047.11|8927.11|9
1653396640000|2022-05-24 12:50:40|9047.46|8927.46|9048.18|8928.18|9048.18|8928.18|9047.46|8927.46|10
1653396650000|2022-05-24 12:50:50|9048.34|8928.34|9049.47|8929.47|9049.47|8929.47|9048.34|8928.34|10
1653396660000|2022-05-24 12:51:00|9049.43|8929.43|9050.36|8930.36|9050.36|8930.36|9049.4|8929.4|9
1653396670000|2022-05-24 12:51:10|9050.32|8930.32|9049.55|8929.55|9050.32|8930.32|9049.52|8929.52|9
1653396680000|2022-05-24 12:51:20|9049.69|8929.69|9049.7|8929.7|9049.99|8929.99|9049.42|8929.42|9
1653396690000|2022-05-24 12:51:30|9049.96|8929.96|9050.74|8930.74|9050.74|8930.74|9049.93|8929.93|10
1653396700000|2022-05-24 12:51:40|9050.84|8930.84|9049.63|8929.63|9050.92|8930.92|9049.63|8929.63|10
1653396710000|2022-05-24 12:51:50|9049.58|8929.58|9048.63|8928.63|9049.58|8929.58|9048.63|8928.63|9
1653396720000|2022-05-24 12:52:00|9048.71|8928.71|9048.61|8928.61|9048.71|8928.71|9048.58|8928.58|7
1653396730000|2022-05-24 12:52:10|9048.32|8928.32|9048.07|8928.07|9048.32|8928.32|9048.07|8928.07|9
1653396740000|2022-05-24 12:52:20|9048.11|8928.11|9048.13|8928.13|9048.37|8928.37|9048.05|8928.05|10
1653396750000|2022-05-24 12:52:30|9048.14|8928.14|9048.16|8928.16|9048.38|8928.38|9048.08|8928.08|10
1653396760000|2022-05-24 12:52:40|9048.12|8928.12|9047.67|8927.67|9048.12|8928.12|9047.62|8927.62|10
1653396770000|2022-05-24 12:52:50|9047.58|8927.58|9047.01|8927.01|9047.67|8927.67|9046.87|8926.87|10
1653396780000|2022-05-24 12:53:00|9046.91|8926.91|9046.51|8926.51|9046.91|8926.91|9046.34|8926.34|7
1653396790000|2022-05-24 12:53:10|9046.5|8926.5|9048.13|8928.13|9048.13|8928.13|9046.44|8926.44|8
1653396800000|2022-05-24 12:53:20|9047.31|8927.31|9047.58|8927.58|9047.58|8927.58|9047.22|8927.22|10
1653396810000|2022-05-24 12:53:30|9047.13|8927.13|9046.62|8926.62|9047.13|8927.13|9046.61|8926.61|7
1653396820000|2022-05-24 12:53:40|9046.7|8926.7|9046.94|8926.94|9046.94|8926.94|9046.7|8926.7|9
1653396830000|2022-05-24 12:53:50|9046.99|8926.99|9047.63|8927.63|9047.63|8927.63|9046.99|8926.99|10
1653396840000|2022-05-24 12:54:00|9047.56|8927.56|9049.08|8929.08|9049.08|8929.08|9047.56|8927.56|10
1653396850000|2022-05-24 12:54:10|9049.13|8929.13|9049.84|8929.84|9049.84|8929.84|9049.12|8929.12|9
1653396860000|2022-05-24 12:54:20|9050.28|8930.28|9051.97|8931.97|9052.01|8932.01|9050.18|8930.18|10
1653396870000|2022-05-24 12:54:30|9051.96|8931.96|9052.52|8932.52|9052.52|8932.52|9051.75|8931.75|9
1653396880000|2022-05-24 12:54:40|9052.61|8932.61|9051.88|8931.88|9052.61|8932.61|9051.88|8931.88|10
1653396890000|2022-05-24 12:54:50|9051.9|8931.9|9051.19|8931.19|9051.9|8931.9|9051.19|8931.19|10
1653396900000|2022-05-24 12:55:00|9051.05|8931.05|9049.9|8929.9|9051.05|8931.05|9049.9|8929.9|10
1653396910000|2022-05-24 12:55:10|9049.94|8929.94|9049.03|8929.03|9049.94|8929.94|9049.03|8929.03|7
1653396920000|2022-05-24 12:55:20|9048.87|8928.87|9048.04|8928.04|9048.87|8928.87|9047.7|8927.7|9
1653396930000|2022-05-24 12:55:30|9048.05|8928.05|9047.16|8927.16|9048.05|8928.05|9046.98|8926.98|10
1653396940000|2022-05-24 12:55:40|9047.18|8927.18|9046.51|8926.51|9047.18|8927.18|9046.13|8926.13|9
1653396950000|2022-05-24 12:55:50|9046.68|8926.68|9048.18|8928.18|9048.18|8928.18|9046.68|8926.68|7
1653396960000|2022-05-24 12:56:00|9048.33|8928.33|9048.75|8928.75|9048.75|8928.75|9048.33|8928.33|9
1653396970000|2022-05-24 12:56:10|9048.78|8928.78|9048.82|8928.82|9048.94|8928.94|9048.78|8928.78|8
1653396980000|2022-05-24 12:56:20|9048.93|8928.93|9048.8|8928.8|9049.1|8929.1|9048.7|8928.7|10
1653396990000|2022-05-24 12:56:30|9048.77|8928.77|9048.5|8928.5|9048.77|8928.77|9048.5|8928.5|10
1653397000000|2022-05-24 12:56:40|9048.61|8928.61|9048.31|8928.31|9048.66|8928.66|9048.28|8928.28|9
1653397010000|2022-05-24 12:56:50|9048.39|8928.39|9048.13|8928.13|9048.47|8928.47|9047.99|8927.99|10
1653397020000|2022-05-24 12:57:00|9048.2|8928.2|9048.03|8928.03|9048.37|8928.37|9048.03|8928.03|9
1653397030000|2022-05-24 12:57:10|9047.91|8927.91|9047.35|8927.35|9047.96|8927.96|9047.35|8927.35|10
1653397040000|2022-05-24 12:57:20|9047.34|8927.34|9047.62|8927.62|9047.63|8927.63|9047.31|8927.31|10
1653397050000|2022-05-24 12:57:30|9047.66|8927.66|9047.58|8927.58|9047.69|8927.69|9047.43|8927.43|8
1653397060000|2022-05-24 12:57:40|9047.63|8927.63|9047.51|8927.51|9047.74|8927.74|9047.34|8927.34|10
1653397070000|2022-05-24 12:57:50|9047.33|8927.33|9047.8|8927.8|9047.82|8927.82|9047.33|8927.33|9
1653397080000|2022-05-24 12:58:00|9047.61|8927.61|9047.73|8927.73|9047.73|8927.73|9047.38|8927.38|10
1653397090000|2022-05-24 12:58:10|9047.59|8927.59|9046.13|8926.13|9047.59|8927.59|9046.13|8926.13|10
1653397100000|2022-05-24 12:58:20|9046.11|8926.11|9045.95|8925.95|9046.14|8926.14|9045.95|8925.95|8
1653397110000|2022-05-24 12:58:30|9045.89|8925.89|9043.75|8923.75|9046.01|8926.01|9043.75|8923.75|10
1653397120000|2022-05-24 12:58:40|9043.33|8923.33|9042.07|8922.07|9043.39|8923.39|9042.07|8922.07|8
1653397130000|2022-05-24 12:58:50|9041.84|8921.84|9039.68|8919.68|9041.84|8921.84|9039.68|8919.68|10
1653397140000|2022-05-24 12:59:00|9039.73|8919.73|9039.45|8919.45|9039.73|8919.73|9039.45|8919.45|9
1653397150000|2022-05-24 12:59:10|9039.55|8919.55|9039.67|8919.67|9039.69|8919.69|9039.21|8919.21|10
1653397160000|2022-05-24 12:59:20|9039.49|8919.49|9039.12|8919.12|9039.84|8919.84|9039.12|8919.12|10
1653397170000|2022-05-24 12:59:30|9039.18|8919.18|9038.18|8918.18|9039.18|8919.18|9038.02|8918.02|10
1653397180000|2022-05-24 12:59:40|9038.11|8918.11|9038.34|8918.34|9038.41|8918.41|9037.96|8917.96|10
1653397190000|2022-05-24 12:59:50|9038.47|8918.47|9038.7|8918.7|9038.73|8918.73|9038.47|8918.47|6
1653397200000|2022-05-24 13:00:00|9038.81|8918.81|9038.94|8918.94|9038.94|8918.94|9038.15|8918.15|10
1653397210000|2022-05-24 13:00:10|9038.58|8918.58|9039.43|8919.43|9039.43|8919.43|9038.58|8918.58|10
1653397220000|2022-05-24 13:00:20|9039.4|8919.4|9039.55|8919.55|9039.64|8919.64|9039.21|8919.21|10
1653397230000|2022-05-24 13:00:30|9039.59|8919.59|9038.44|8918.44|9039.59|8919.59|9038.37|8918.37|10
1653397240000|2022-05-24 13:00:40|9038.5|8918.5|9037.7|8917.7|9038.54|8918.54|9037.61|8917.61|10
1653397250000|2022-05-24 13:00:50|9037.74|8917.74|9036.72|8916.72|9037.74|8917.74|9036.72|8916.72|8
1653397260000|2022-05-24 13:01:00|9036.73|8916.73|9036.1|8916.1|9036.73|8916.73|9036.07|8916.07|10
1653397270000|2022-05-24 13:01:10|9036.09|8916.09|9035.84|8915.84|9036.09|8916.09|9035.77|8915.77|9
1653397280000|2022-05-24 13:01:20|9035.75|8915.75|9034.3|8914.3|9035.76|8915.76|9034.3|8914.3|9
1653397290000|2022-05-24 13:01:30|9033.91|8913.91|9032.78|8912.78|9033.91|8913.91|9032.78|8912.78|10
1653397300000|2022-05-24 13:01:40|9033.1|8913.1|9030.44|8910.44|9033.19|8913.19|9030.44|8910.44|10
1653397310000|2022-05-24 13:01:50|9029.54|8909.54|9027.62|8907.62|9029.54|8909.54|9027.62|8907.62|9
1653397320000|2022-05-24 13:02:00|9027.46|8907.46|9026.71|8906.71|9027.46|8907.46|9026.71|8906.71|9
1653397330000|2022-05-24 13:02:10|9026.69|8906.69|9026.53|8906.53|9026.69|8906.69|9026.46|8906.46|9
1653397340000|2022-05-24 13:02:20|9026.54|8906.54|9025.32|8905.32|9026.54|8906.54|9025.32|8905.32|8
1653397350000|2022-05-24 13:02:30|9025.39|8905.39|9024.77|8904.77|9025.49|8905.49|9024.77|8904.77|10
1653397360000|2022-05-24 13:02:40|9024.58|8904.58|9022.33|8902.33|9024.58|8904.58|9022.33|8902.33|9
1653397370000|2022-05-24 13:02:50|9022.31|8902.31|9019.94|8899.94|9022.46|8902.46|9019.84|8899.84|10
1653397380000|2022-05-24 13:03:00|9019.77|8899.77|9018.79|8898.79|9019.77|8899.77|9018.79|8898.79|10
1653397390000|2022-05-24 13:03:10|9018.45|8898.45|9018.98|8898.98|9019.01|8899.01|9018.45|8898.45|9
1653397400000|2022-05-24 13:03:20|9019.51|8899.51|9019.18|8899.18|9020.41|8900.41|9019.18|8899.18|8
1653397410000|2022-05-24 13:03:30|9019.71|8899.71|9019.98|8899.98|9020.42|8900.42|9019.71|8899.71|10
1653397420000|2022-05-24 13:03:40|9020.51|8900.51|9021.09|8901.09|9021.09|8901.09|9020.51|8900.51|10
1653397430000|2022-05-24 13:03:50|9021.36|8901.36|9022.14|8902.14|9022.14|8902.14|9021.13|8901.13|9
1653397440000|2022-05-24 13:04:00|9022.07|8902.07|9022.94|8902.94|9022.95|8902.95|9022.07|8902.07|9
1653397450000|2022-05-24 13:04:10|9022.82|8902.82|9022.04|8902.04|9023.35|8903.35|9022.04|8902.04|10
1653397460000|2022-05-24 13:04:20|9022.29|8902.29|9023.74|8903.74|9023.74|8903.74|9022.24|8902.24|10
1653397470000|2022-05-24 13:04:30|9023.68|8903.68|9024.47|8904.47|9024.47|8904.47|9023.68|8903.68|10
1653397480000|2022-05-24 13:04:40|9024.82|8904.82|9024.85|8904.85|9025.02|8905.02|9024.74|8904.74|10
1653397490000|2022-05-24 13:04:50|9024.95|8904.95|9024.74|8904.74|9025.18|8905.18|9024.74|8904.74|10
1653397500000|2022-05-24 13:05:00|9024.68|8904.68|9025.43|8905.43|9025.43|8905.43|9024.67|8904.67|9
1653397510000|2022-05-24 13:05:10|9025.44|8905.44|9025.88|8905.88|9025.88|8905.88|9025.38|8905.38|10
1653397520000|2022-05-24 13:05:20|9025.89|8905.89|9026.26|8906.26|9026.26|8906.26|9025.89|8905.89|7
1653397530000|2022-05-24 13:05:30|9026.2|8906.2|9026.68|8906.68|9026.72|8906.72|9026.18|8906.18|10
1653397540000|2022-05-24 13:05:40|9026.75|8906.75|9027.29|8907.29|9027.39|8907.39|9026.75|8906.75|9
1653397550000|2022-05-24 13:05:50|9027.23|8907.23|9027.07|8907.07|9027.23|8907.23|9026.65|8906.65|9
1653397560000|2022-05-24 13:06:00|9027.06|8907.06|9028.07|8908.07|9028.07|8908.07|9026.52|8906.52|10
1653397570000|2022-05-24 13:06:10|9028.39|8908.39|9029.95|8909.95|9029.95|8909.95|9028.39|8908.39|10
1653397580000|2022-05-24 13:06:20|9030.29|8910.29|9030.54|8910.54|9030.54|8910.54|9030.29|8910.29|10
1653397590000|2022-05-24 13:06:30|9030.52|8910.52|9030.34|8910.34|9030.52|8910.52|9030.03|8910.03|10
1653397600000|2022-05-24 13:06:40|9030.31|8910.31|9030.02|8910.02|9030.31|8910.31|9030|8910|9
1653397610000|2022-05-24 13:06:50|9029.96|8909.96|9028.56|8908.56|9029.96|8909.96|9028.54|8908.54|9
1653397620000|2022-05-24 13:07:00|9028.59|8908.59|9028.82|8908.82|9028.9|8908.9|9028.59|8908.59|9
1653397630000|2022-05-24 13:07:10|9028.69|8908.69|9027.72|8907.72|9028.76|8908.76|9027.72|8907.72|9
1653397640000|2022-05-24 13:07:20|9027.7|8907.7|9026.8|8906.8|9027.7|8907.7|9026.8|8906.8|10
1653397650000|2022-05-24 13:07:30|9026.73|8906.73|9026.46|8906.46|9026.9|8906.9|9026.37|8906.37|10
1653397660000|2022-05-24 13:07:40|9026.57|8906.57|9026.57|8906.57|9026.64|8906.64|9026.45|8906.45|10
1653397670000|2022-05-24 13:07:50|9026.74|8906.74|9027.55|8907.55|9027.55|8907.55|9026.74|8906.74|8
1653397680000|2022-05-24 13:08:00|9027.47|8907.47|9028.28|8908.28|9028.28|8908.28|9027.47|8907.47|10
1653397690000|2022-05-24 13:08:10|9028.45|8908.45|9028.42|8908.42|9028.45|8908.45|9028.16|8908.16|9
1653397700000|2022-05-24 13:08:20|9028.47|8908.47|9030.12|8910.12|9030.12|8910.12|9028.47|8908.47|9
1653397710000|2022-05-24 13:08:30|9030.21|8910.21|9030.35|8910.35|9030.84|8910.84|9030.21|8910.21|10
1653397720000|2022-05-24 13:08:40|9030.19|8910.19|9030.25|8910.25|9030.41|8910.41|9030.12|8910.12|10
1653397730000|2022-05-24 13:08:50|9030.32|8910.32|9029.94|8909.94|9030.32|8910.32|9029.87|8909.87|9
1653397740000|2022-05-24 13:09:00|9029.95|8909.95|9028.91|8908.91|9030.02|8910.02|9028.91|8908.91|10
1653397750000|2022-05-24 13:09:10|9028.56|8908.56|9029.23|8909.23|9029.28|8909.28|9028.56|8908.56|10
1653397760000|2022-05-24 13:09:20|9029.29|8909.29|9031.5|8911.5|9031.5|8911.5|9029.29|8909.29|10
1653397770000|2022-05-24 13:09:30|9031.44|8911.44|9031.91|8911.91|9032.03|8912.03|9031.44|8911.44|9
1653397780000|2022-05-24 13:09:40|9031.85|8911.85|9032.3|8912.3|9032.54|8912.54|9031.79|8911.79|10
1653397790000|2022-05-24 13:09:50|9032.36|8912.36|9033.7|8913.7|9033.71|8913.71|9032.36|8912.36|10
1653397800000|2022-05-24 13:10:00|9033.92|8913.92|9035.17|8915.17|9035.17|8915.17|9033.92|8913.92|9
1653397810000|2022-05-24 13:10:10|9034.93|8914.93|9035.26|8915.26|9035.49|8915.49|9034.93|8914.93|10
1653397820000|2022-05-24 13:10:20|9035.19|8915.19|9035.93|8915.93|9036.04|8916.04|9035.19|8915.19|10
1653397830000|2022-05-24 13:10:30|9035.81|8915.81|9034.81|8914.81|9035.81|8915.81|9034.81|8914.81|10
1653397840000|2022-05-24 13:10:40|9034.62|8914.62|9034.38|8914.38|9034.63|8914.63|9034.35|8914.35|8
1653397850000|2022-05-24 13:10:50|9034.47|8914.47|9034.09|8914.09|9034.55|8914.55|9034.09|8914.09|9
1653397860000|2022-05-24 13:11:00|9034.19|8914.19|9034.51|8914.51|9034.51|8914.51|9033.99|8913.99|10
1653397870000|2022-05-24 13:11:10|9034.89|8914.89|9035.44|8915.44|9035.44|8915.44|9034.89|8914.89|8
1653397880000|2022-05-24 13:11:20|9035.46|8915.46|9034.71|8914.71|9035.47|8915.47|9034.71|8914.71|9
1653397890000|2022-05-24 13:11:30|9034.76|8914.76|9035.41|8915.41|9035.41|8915.41|9034.74|8914.74|9
1653397900000|2022-05-24 13:11:40|9035.53|8915.53|9034.26|8914.26|9035.53|8915.53|9034.26|8914.26|9
1653397910000|2022-05-24 13:11:50|9034.19|8914.19|9033.35|8913.35|9034.19|8914.19|9032.98|8912.98|10
1653397920000|2022-05-24 13:12:00|9033.38|8913.38|9029.5|8909.5|9033.38|8913.38|9029.5|8909.5|9
1653397930000|2022-05-24 13:12:10|9029.36|8909.36|9027.53|8907.53|9029.36|8909.36|9027.53|8907.53|10
1653397940000|2022-05-24 13:12:20|9027.28|8907.28|9027.22|8907.22|9027.28|8907.28|9027.17|8907.17|10
1653397950000|2022-05-24 13:12:30|9027.43|8907.43|9027.82|8907.82|9027.99|8907.99|9027.43|8907.43|10
1653397960000|2022-05-24 13:12:40|9027.87|8907.87|9027.79|8907.79|9028.07|8908.07|9027.79|8907.79|9
1653397970000|2022-05-24 13:12:50|9027.81|8907.81|9028.06|8908.06|9028.1|8908.1|9027.81|8907.81|8
1653397980000|2022-05-24 13:13:00|9027.88|8907.88|9027.35|8907.35|9027.88|8907.88|9027.35|8907.35|9
1653397990000|2022-05-24 13:13:10|9027.33|8907.33|9027.93|8907.93|9028|8908|9027.2|8907.2|9
1653398000000|2022-05-24 13:13:20|9028|8908|9028.2|8908.2|9028.2|8908.2|9027.47|8907.47|10
1653398010000|2022-05-24 13:13:30|9028.34|8908.34|9027.74|8907.74|9028.34|8908.34|9027.74|8907.74|10
1653398020000|2022-05-24 13:13:40|9027.69|8907.69|9025.1|8905.1|9027.76|8907.76|9025.1|8905.1|9
1653398030000|2022-05-24 13:13:50|9024.85|8904.85|9022.43|8902.43|9024.85|8904.85|9022.43|8902.43|10
1653398040000|2022-05-24 13:14:00|9021.89|8901.89|9020.81|8900.81|9021.89|8901.89|9020.56|8900.56|10
1653398050000|2022-05-24 13:14:10|9021.16|8901.16|9022.69|8902.69|9022.69|8902.69|9021.13|8901.13|10
1653398060000|2022-05-24 13:14:20|9022.99|8902.99|9023.23|8903.23|9023.23|8903.23|9022.34|8902.34|10
1653398070000|2022-05-24 13:14:30|9023.09|8903.09|9024.06|8904.06|9024.17|8904.17|9023.09|8903.09|10
1653398080000|2022-05-24 13:14:40|9024.58|8904.58|9026.05|8906.05|9026.13|8906.13|9024.06|8904.06|10
1653398090000|2022-05-24 13:14:50|9026.15|8906.15|9028.05|8908.05|9028.05|8908.05|9026.15|8906.15|10
1653398100000|2022-05-24 13:15:00|9028.08|8908.08|9030.25|8910.25|9030.25|8910.25|9028.08|8908.08|10
1653398110000|2022-05-24 13:15:10|9030.83|8910.83|9032.79|8912.79|9032.79|8912.79|9030.83|8910.83|10
1653398120000|2022-05-24 13:15:20|9033.06|8913.06|9040.6|8920.6|9040.6|8920.6|9033.06|8913.06|10
1653398130000|2022-05-24 13:15:30|9040.71|8920.71|9040.95|8920.95|9041.12|8921.12|9040.7|8920.7|10
1653398140000|2022-05-24 13:15:40|9041.12|8921.12|9043.26|8923.26|9043.26|8923.26|9041.12|8921.12|10
1653398150000|2022-05-24 13:15:50|9043.66|8923.66|9048.16|8928.16|9048.16|8928.16|9043.66|8923.66|10
1653398160000|2022-05-24 13:16:00|9048.21|8928.21|9048.83|8928.83|9048.83|8928.83|9048.21|8928.21|9
1653398170000|2022-05-24 13:16:10|9049.18|8929.18|9048.94|8928.94|9049.2|8929.2|9048.4|8928.4|10
1653398180000|2022-05-24 13:16:20|9048.93|8928.93|9048.43|8928.43|9048.93|8928.93|9047.9|8927.9|9
1653398190000|2022-05-24 13:16:30|9048.27|8928.27|9047.54|8927.54|9048.27|8928.27|9047.16|8927.16|10
1653398200000|2022-05-24 13:16:40|9047.73|8927.73|9048.08|8928.08|9048.46|8928.46|9047.73|8927.73|10
1653398210000|2022-05-24 13:16:50|9047.8|8927.8|9048.02|8928.02|9048.13|8928.13|9047.69|8927.69|9
1653398220000|2022-05-24 13:17:00|9048.16|8928.16|9047.44|8927.44|9048.2|8928.2|9047.44|8927.44|10
1653398230000|2022-05-24 13:17:10|9047.75|8927.75|9047.76|8927.76|9047.91|8927.91|9047.57|8927.57|10
1653398240000|2022-05-24 13:17:20|9047.75|8927.75|9046.73|8926.73|9047.75|8927.75|9046.73|8926.73|7
1653398250000|2022-05-24 13:17:30|9046.66|8926.66|9044.9|8924.9|9046.66|8926.66|9044.53|8924.53|10
1653398260000|2022-05-24 13:17:40|9044.54|8924.54|9044.54|8924.54|9044.8|8924.8|9044.36|8924.36|10
1653398270000|2022-05-24 13:17:50|9044.52|8924.52|9044.32|8924.32|9044.52|8924.52|9043.78|8923.78|10
1653398280000|2022-05-24 13:18:00|9043.95|8923.95|9044.31|8924.31|9044.55|8924.55|9043.95|8923.95|9
1653398290000|2022-05-24 13:18:10|9044.34|8924.34|9044.14|8924.14|9044.34|8924.34|9044.02|8924.02|10
1653398300000|2022-05-24 13:18:20|9043.91|8923.91|9043.86|8923.86|9043.91|8923.91|9043.74|8923.74|10
1653398310000|2022-05-24 13:18:30|9043.88|8923.88|9042.51|8922.51|9043.88|8923.88|9042.51|8922.51|10
1653398320000|2022-05-24 13:18:40|9042.45|8922.45|9042.05|8922.05|9042.45|8922.45|9042.05|8922.05|9
1653398330000|2022-05-24 13:18:50|9041.9|8921.9|9041.06|8921.06|9041.91|8921.91|9041.05|8921.05|10
1653398340000|2022-05-24 13:19:00|9040.96|8920.96|9039.69|8919.69|9040.96|8920.96|9039.69|8919.69|10
1653398350000|2022-05-24 13:19:10|9039.61|8919.61|9037.78|8917.78|9039.61|8919.61|9037.78|8917.78|9
1653398360000|2022-05-24 13:19:20|9037.37|8917.37|9036.6|8916.6|9037.37|8917.37|9036.6|8916.6|10
1653398370000|2022-05-24 13:19:30|9036.11|8916.11|9034.35|8914.35|9036.11|8916.11|9034.35|8914.35|10
1653398380000|2022-05-24 13:19:40|9034.27|8914.27|9033.75|8913.75|9034.27|8914.27|9033.65|8913.65|9
1653398390000|2022-05-24 13:19:50|9033.73|8913.73|9032.94|8912.94|9033.73|8913.73|9032.94|8912.94|8
1653398400000|2022-05-24 13:20:00|9032.33|8912.33|9030.73|8910.73|9032.37|8912.37|9030.73|8910.73|10
1653398410000|2022-05-24 13:20:10|9030.59|8910.59|9030.07|8910.07|9030.59|8910.59|9030.07|8910.07|9
1653398420000|2022-05-24 13:20:20|9029.9|8909.9|9030.25|8910.25|9030.25|8910.25|9029.66|8909.66|8
1653398430000|2022-05-24 13:20:30|9030.28|8910.28|9031.35|8911.35|9031.58|8911.58|9030.28|8910.28|9
1653398440000|2022-05-24 13:20:40|9031.67|8911.67|9033.38|8913.38|9033.38|8913.38|9031.67|8911.67|10
1653398450000|2022-05-24 13:20:50|9033.51|8913.51|9034.9|8914.9|9034.9|8914.9|9033.51|8913.51|10
1653398460000|2022-05-24 13:21:00|9034.98|8914.98|9037.6|8917.6|9037.6|8917.6|9034.98|8914.98|9
1653398470000|2022-05-24 13:21:10|9037.03|8917.03|9040.11|8920.11|9040.11|8920.11|9037.03|8917.03|10
1653398480000|2022-05-24 13:21:20|9041.13|8921.13|9041.18|8921.18|9041.32|8921.32|9041.05|8921.05|9
1653398490000|2022-05-24 13:21:30|9041.09|8921.09|9040.77|8920.77|9041.17|8921.17|9040.77|8920.77|10
1653398500000|2022-05-24 13:21:40|9040.67|8920.67|9040.11|8920.11|9040.72|8920.72|9040.11|8920.11|10
1653398510000|2022-05-24 13:21:50|9039.99|8919.99|9039.49|8919.49|9039.99|8919.99|9039.49|8919.49|9
1653398520000|2022-05-24 13:22:00|9039.53|8919.53|9039.5|8919.5|9039.73|8919.73|9039.5|8919.5|9
1653398530000|2022-05-24 13:22:10|9039.62|8919.62|9040.85|8920.85|9040.85|8920.85|9039.62|8919.62|9
1653398540000|2022-05-24 13:22:20|9040.93|8920.93|9041.62|8921.62|9041.62|8921.62|9040.93|8920.93|8
1653398550000|2022-05-24 13:22:30|9041.53|8921.53|9042.63|8922.63|9042.63|8922.63|9041.29|8921.29|10
1653398560000|2022-05-24 13:22:40|9042.87|8922.87|9043.75|8923.75|9043.75|8923.75|9042.87|8922.87|9
1653398570000|2022-05-24 13:22:50|9043.76|8923.76|9043.95|8923.95|9043.98|8923.98|9043.76|8923.76|10
1653398580000|2022-05-24 13:23:00|9043.85|8923.85|9042.13|8922.13|9043.93|8923.93|9042.13|8922.13|10
1653398590000|2022-05-24 13:23:10|9042.16|8922.16|9042.07|8922.07|9042.21|8922.21|9042.02|8922.02|9
1653398600000|2022-05-24 13:23:20|9042.15|8922.15|9040.92|8920.92|9042.18|8922.18|9040.92|8920.92|9
1653398610000|2022-05-24 13:23:30|9040.81|8920.81|9039.61|8919.61|9040.81|8920.81|9039.61|8919.61|10
1653398620000|2022-05-24 13:23:40|9039.26|8919.26|9036.88|8916.88|9039.26|8919.26|9036.88|8916.88|10
1653398630000|2022-05-24 13:23:50|9036.75|8916.75|9036.15|8916.15|9036.86|8916.86|9036.15|8916.15|9
1653398640000|2022-05-24 13:24:00|9036.12|8916.12|9035.86|8915.86|9036.19|8916.19|9035.86|8915.86|9
1653398650000|2022-05-24 13:24:10|9036.03|8916.03|9035.95|8915.95|9036.22|8916.22|9035.92|8915.92|10
1653398660000|2022-05-24 13:24:20|9035.94|8915.94|9034.55|8914.55|9035.95|8915.95|9034.55|8914.55|10
1653398670000|2022-05-24 13:24:30|9034.62|8914.62|9034.7|8914.7|9034.7|8914.7|9034.53|8914.53|9
1653398680000|2022-05-24 13:24:40|9034.59|8914.59|9034.21|8914.21|9034.61|8914.61|9034.21|8914.21|8
1653398690000|2022-05-24 13:24:50|9034.22|8914.22|9034.56|8914.56|9034.56|8914.56|9034.18|8914.18|10
1653398700000|2022-05-24 13:25:00|9034.54|8914.54|9031.86|8911.86|9034.54|8914.54|9031.86|8911.86|10
1653398710000|2022-05-24 13:25:10|9031.33|8911.33|9028.72|8908.72|9031.33|8911.33|9028.72|8908.72|10
1653398720000|2022-05-24 13:25:20|9028.34|8908.34|9024.27|8904.27|9028.34|8908.34|9024.27|8904.27|10
1653398730000|2022-05-24 13:25:30|9023.88|8903.88|9021.51|8901.51|9023.88|8903.88|9021.51|8901.51|10
1653398740000|2022-05-24 13:25:40|9021.96|8901.96|9021.81|8901.81|9022.08|8902.08|9021.75|8901.75|9
1653398750000|2022-05-24 13:25:50|9021.92|8901.92|9022.77|8902.77|9022.8|8902.8|9021.92|8901.92|10
1653398760000|2022-05-24 13:26:00|9022.8|8902.8|9023.41|8903.41|9023.54|8903.54|9022.61|8902.61|10
1653398770000|2022-05-24 13:26:10|9022.07|8902.07|9021.55|8901.55|9022.34|8902.34|9021.55|8901.55|10
1653398780000|2022-05-24 13:26:20|9021.49|8901.49|9020.61|8900.61|9021.49|8901.49|9020.61|8900.61|10
1653398790000|2022-05-24 13:26:30|9020.44|8900.44|9021.92|8901.92|9022.07|8902.07|9020.44|8900.44|10
1653398800000|2022-05-24 13:26:40|9021.82|8901.82|9021.68|8901.68|9021.93|8901.93|9021.44|8901.44|9
1653398810000|2022-05-24 13:26:50|9021.4|8901.4|9019.69|8899.69|9021.4|8901.4|9019.49|8899.49|10
1653398820000|2022-05-24 13:27:00|9019.72|8899.72|9014.73|8894.73|9019.72|8899.72|9014.73|8894.73|10
1653398830000|2022-05-24 13:27:10|9014.47|8894.47|9012.54|8892.54|9014.47|8894.47|9012.51|8892.51|10
1653398840000|2022-05-24 13:27:20|9013.01|8893.01|9009.63|8889.63|9013.01|8893.01|9009.63|8889.63|9
1653398850000|2022-05-24 13:27:30|9009.69|8889.69|9008.27|8888.27|9009.69|8889.69|9008.27|8888.27|10
1653398860000|2022-05-24 13:27:40|9008.55|8888.55|9007.57|8887.57|9008.55|8888.55|9007.16|8887.16|10
1653398870000|2022-05-24 13:27:50|9007.46|8887.46|9007.55|8887.55|9007.84|8887.84|9007.46|8887.46|10
1653398880000|2022-05-24 13:28:00|9007.33|8887.33|9007.66|8887.66|9007.81|8887.81|9007.18|8887.18|10
1653398890000|2022-05-24 13:28:10|9007.82|8887.82|9005.52|8885.52|9007.82|8887.82|9005.52|8885.52|10
1653398900000|2022-05-24 13:28:20|9005.44|8885.44|9004.99|8884.99|9005.58|8885.58|9004.99|8884.99|8
1653398910000|2022-05-24 13:28:30|9005.05|8885.05|9005.09|8885.09|9005.14|8885.14|9004.5|8884.5|10
1653398920000|2022-05-24 13:28:40|9005.37|8885.37|9006.16|8886.16|9006.16|8886.16|9005.37|8885.37|10
1653398930000|2022-05-24 13:28:50|9006.08|8886.08|9006.43|8886.43|9007.06|8887.06|9005.51|8885.51|9
1653398940000|2022-05-24 13:29:00|9005.96|8885.96|9007.38|8887.38|9007.38|8887.38|9005.96|8885.96|10
1653398950000|2022-05-24 13:29:10|9007.33|8887.33|9007.14|8887.14|9007.33|8887.33|9006.75|8886.75|9
1653398960000|2022-05-24 13:29:20|9007.46|8887.46|9005.97|8885.97|9007.46|8887.46|9005.9|8885.9|10
1653398970000|2022-05-24 13:29:30|9006.61|8886.61|9003.68|8883.68|9006.61|8886.61|9003.68|8883.68|10
1653398980000|2022-05-24 13:29:40|9003.23|8883.23|9001.42|8881.42|9003.23|8883.23|9001.18|8881.18|10
1653398990000|2022-05-24 13:29:50|9001.35|8881.35|8999.44|8879.44|9001.35|8881.35|8999.44|8879.44|9
1653399000000|2022-05-24 13:30:00|8999.43|8879.43|8999.15|8879.15|8999.43|8879.43|8998.07|8878.07|10
1653399010000|2022-05-24 13:30:10|8999.17|8879.17|8999.56|8879.56|8999.87|8879.87|8999.17|8879.17|10
1653399020000|2022-05-24 13:30:20|8999.62|8879.62|9002.14|8882.14|9002.98|8882.98|8999.62|8879.62|10
1653399030000|2022-05-24 13:30:30|9003.3|8883.3|9009.89|8889.89|9009.89|8889.89|9003.3|8883.3|10
1653399040000|2022-05-24 13:30:40|9010.64|8890.64|9014.47|8894.47|9014.47|8894.47|9010.64|8890.64|10
1653399050000|2022-05-24 13:30:50|9014.32|8894.32|9015.33|8895.33|9015.98|8895.98|9014.32|8894.32|10
1653399060000|2022-05-24 13:31:00|9015.27|8895.27|9019.39|8899.39|9019.39|8899.39|9015.27|8895.27|10
1653399070000|2022-05-24 13:31:10|9019.45|8899.45|9016.73|8896.73|9019.79|8899.79|9016.73|8896.73|10
1653399080000|2022-05-24 13:31:20|9016.46|8896.46|9013.28|8893.28|9016.46|8896.46|9013.28|8893.28|10
1653399090000|2022-05-24 13:31:30|9011.91|8891.91|9010.04|8890.04|9011.91|8891.91|9009.68|8889.68|10
1653399100000|2022-05-24 13:31:40|9010.15|8890.15|9006.11|8886.11|9010.15|8890.15|9006.11|8886.11|10
1653399110000|2022-05-24 13:31:50|9005.59|8885.59|9006.9|8886.9|9006.9|8886.9|9005.59|8885.59|10
1653399120000|2022-05-24 13:32:00|9007.75|8887.75|9011.65|8891.65|9011.65|8891.65|9007.75|8887.75|10
1653399130000|2022-05-24 13:32:10|9011.48|8891.48|9017.57|8897.57|9017.57|8897.57|9011.48|8891.48|10
1653399140000|2022-05-24 13:32:20|9018.83|8898.83|9024.15|8904.15|9024.18|8904.18|9018.02|8898.02|10
1653399150000|2022-05-24 13:32:30|9025.99|8905.99|9027.97|8907.97|9028.06|8908.06|9025.89|8905.89|10
1653399160000|2022-05-24 13:32:40|9028.16|8908.16|9029.4|8909.4|9029.72|8909.72|9028.16|8908.16|9
1653399170000|2022-05-24 13:32:50|9030.67|8910.67|9034.67|8914.67|9034.67|8914.67|9030.67|8910.67|10
1653399180000|2022-05-24 13:33:00|9034.58|8914.58|9033.83|8913.83|9034.86|8914.86|9033.83|8913.83|10
1653399190000|2022-05-24 13:33:10|9034.52|8914.52|9033.02|8913.02|9034.93|8914.93|9033.02|8913.02|10
1653399200000|2022-05-24 13:33:20|9032.71|8912.71|9030.07|8910.07|9032.71|8912.71|9030.07|8910.07|9
1653399210000|2022-05-24 13:33:30|9030.15|8910.15|9024.46|8904.46|9030.15|8910.15|9024.39|8904.39|10
1653399220000|2022-05-24 13:33:40|9023.95|8903.95|9021.9|8901.9|9023.95|8903.95|9021.9|8901.9|9
1653399230000|2022-05-24 13:33:50|9021.84|8901.84|9022.88|8902.88|9022.88|8902.88|9021.66|8901.66|10
1653399240000|2022-05-24 13:34:00|9022.68|8902.68|9024.01|8904.01|9024.01|8904.01|9021.5|8901.5|9
1653399250000|2022-05-24 13:34:10|9024.44|8904.44|9022.6|8902.6|9024.94|8904.94|9022.6|8902.6|10
1653399260000|2022-05-24 13:34:20|9022.48|8902.48|9020.13|8900.13|9022.48|8902.48|9020.13|8900.13|10
1653399270000|2022-05-24 13:34:30|9020.07|8900.07|9015.68|8895.68|9020.07|8900.07|9015.68|8895.68|10
1653399280000|2022-05-24 13:34:40|9014.61|8894.61|9012.25|8892.25|9014.61|8894.61|9011.6|8891.6|10
1653399290000|2022-05-24 13:34:50|9012.31|8892.31|9013.52|8893.52|9013.8|8893.8|9012.31|8892.31|10
1653399300000|2022-05-24 13:35:00|9013.76|8893.76|9014.19|8894.19|9014.41|8894.41|9013.59|8893.59|9
1653399310000|2022-05-24 13:35:10|9013.75|8893.75|9009.96|8889.96|9013.75|8893.75|9009.96|8889.96|10
1653399320000|2022-05-24 13:35:20|9010.21|8890.21|9010.12|8890.12|9010.34|8890.34|9009.31|8889.31|10
1653399330000|2022-05-24 13:35:30|9010.43|8890.43|9011.85|8891.85|9013.13|8893.13|9010.43|8890.43|10
1653399340000|2022-05-24 13:35:40|9012.78|8892.78|9016.41|8896.41|9016.71|8896.71|9012.78|8892.78|10
1653399350000|2022-05-24 13:35:50|9016.42|8896.42|9016.43|8896.43|9017.56|8897.56|9016.26|8896.26|10
1653399360000|2022-05-24 13:36:00|9016.25|8896.25|9016.48|8896.48|9016.48|8896.48|9015.81|8895.81|9
1653399370000|2022-05-24 13:36:10|9016|8896|9015.55|8895.55|9016.36|8896.36|9015.55|8895.55|10
1653399380000|2022-05-24 13:36:20|9014.28|8894.28|9015.71|8895.71|9015.71|8895.71|9014.09|8894.09|9
1653399390000|2022-05-24 13:36:30|9015.97|8895.97|9017.4|8897.4|9017.4|8897.4|9015.95|8895.95|10
1653399400000|2022-05-24 13:36:40|9017.72|8897.72|9016.5|8896.5|9017.96|8897.96|9016.5|8896.5|10
1653399410000|2022-05-24 13:36:50|9016.51|8896.51|9014.54|8894.54|9016.51|8896.51|9014.54|8894.54|10
1653399420000|2022-05-24 13:37:00|9014.67|8894.67|9009.97|8889.97|9014.67|8894.67|9009.97|8889.97|10
1653399430000|2022-05-24 13:37:10|9010.35|8890.35|9008.53|8888.53|9010.4|8890.4|9007.71|8887.71|10
1653399440000|2022-05-24 13:37:20|9008.57|8888.57|9006.58|8886.58|9008.66|8888.66|9006.58|8886.58|10
1653399450000|2022-05-24 13:37:30|9006.48|8886.48|9006.12|8886.12|9006.62|8886.62|9005.72|8885.72|10
1653399460000|2022-05-24 13:37:40|9006.27|8886.27|9004.62|8884.62|9006.27|8886.27|9004.44|8884.44|10
1653399470000|2022-05-24 13:37:50|9004.76|8884.76|9002.9|8882.9|9005.15|8885.15|9002.9|8882.9|10
1653399480000|2022-05-24 13:38:00|9002.87|8882.87|9001.86|8881.86|9002.87|8882.87|9001.47|8881.47|10
1653399490000|2022-05-24 13:38:10|9001.58|8881.58|9002.22|8882.22|9002.76|8882.76|9001.58|8881.58|9
1653399500000|2022-05-24 13:38:20|9002.3|8882.3|9000.58|8880.58|9002.3|8882.3|9000.51|8880.51|10
1653399510000|2022-05-24 13:38:30|9000.12|8880.12|8999.52|8879.52|9000.12|8880.12|8998.88|8878.88|9
1653399520000|2022-05-24 13:38:40|8998.68|8878.68|8997.23|8877.23|8999.71|8879.71|8996.99|8876.99|10
1653399530000|2022-05-24 13:38:50|8996.71|8876.71|8991.5|8871.5|8996.85|8876.85|8991.5|8871.5|10
1653399540000|2022-05-24 13:39:00|8990.45|8870.45|8987.49|8867.49|8990.45|8870.45|8987.35|8867.35|10
1653399550000|2022-05-24 13:39:10|8987.65|8867.65|8984.27|8864.27|8987.65|8867.65|8984.27|8864.27|10
1653399560000|2022-05-24 13:39:20|8984.11|8864.11|8985|8865|8985.28|8865.28|8984.11|8864.11|10
1653399570000|2022-05-24 13:39:30|8985.22|8865.22|8984.25|8864.25|8985.22|8865.22|8984.25|8864.25|10
1653399580000|2022-05-24 13:39:40|8984.31|8864.31|8984.52|8864.52|8984.6|8864.6|8984.31|8864.31|10
1653399590000|2022-05-24 13:39:50|8984.51|8864.51|8983.85|8863.85|8984.63|8864.63|8983.85|8863.85|10
1653399600000|2022-05-24 13:40:00|8984.2|8864.2|8983.32|8863.32|8984.2|8864.2|8982.98|8862.98|10
1653399610000|2022-05-24 13:40:10|8983.05|8863.05|8982.64|8862.64|8983.45|8863.45|8982.6|8862.6|10
1653399620000|2022-05-24 13:40:20|8982.61|8862.61|8982.95|8862.95|8983.48|8863.48|8982.52|8862.52|10
1653399630000|2022-05-24 13:40:30|8982.98|8862.98|8980.42|8860.42|8982.98|8862.98|8980.04|8860.04|10
1653399640000|2022-05-24 13:40:40|8979.9|8859.9|8981.97|8861.97|8981.97|8861.97|8979.9|8859.9|10
1653399650000|2022-05-24 13:40:50|8982.43|8862.43|8982.95|8862.95|8982.95|8862.95|8982.43|8862.43|10
1653399660000|2022-05-24 13:41:00|8983.09|8863.09|8982.1|8862.1|8983.09|8863.09|8982.1|8862.1|9
1653399670000|2022-05-24 13:41:10|8982.26|8862.26|8981.57|8861.57|8982.56|8862.56|8981.28|8861.28|10
1653399680000|2022-05-24 13:41:20|8981.76|8861.76|8983.39|8863.39|8983.39|8863.39|8981.69|8861.69|10
1653399690000|2022-05-24 13:41:30|8983.45|8863.45|8985.61|8865.61|8986.31|8866.31|8983.45|8863.45|10
1653399700000|2022-05-24 13:41:40|8985.57|8865.57|8988.92|8868.92|8988.92|8868.92|8985.57|8865.57|10
1653399710000|2022-05-24 13:41:50|8989.27|8869.27|8990.21|8870.21|8990.21|8870.21|8989.27|8869.27|10
1653399720000|2022-05-24 13:42:00|8989.97|8869.97|8990.95|8870.95|8990.95|8870.95|8989.8|8869.8|10
1653399730000|2022-05-24 13:42:10|8991.01|8871.01|8993.52|8873.52|8993.52|8873.52|8991.01|8871.01|10
1653399740000|2022-05-24 13:42:20|8994.3|8874.3|8996.13|8876.13|8996.24|8876.24|8994.3|8874.3|10
1653399750000|2022-05-24 13:42:30|8996.64|8876.64|8998.29|8878.29|8998.37|8878.37|8996.64|8876.64|10
1653399760000|2022-05-24 13:42:40|8998.97|8878.97|8997.48|8877.48|8999.25|8879.25|8996.98|8876.98|10
1653399770000|2022-05-24 13:42:50|8996.62|8876.62|8994.63|8874.63|8997.34|8877.34|8994.63|8874.63|10
1653399780000|2022-05-24 13:43:00|8993.14|8873.14|8990.35|8870.35|8993.14|8873.14|8990.35|8870.35|10
1653399790000|2022-05-24 13:43:10|8990.46|8870.46|8991.83|8871.83|8991.83|8871.83|8989.9|8869.9|10
1653399800000|2022-05-24 13:43:20|8991.69|8871.69|8994.72|8874.72|8994.72|8874.72|8991.69|8871.69|10
1653399810000|2022-05-24 13:43:30|8995.01|8875.01|8995.61|8875.61|8995.61|8875.61|8994.46|8874.46|10
1653399820000|2022-05-24 13:43:40|8995.68|8875.68|8997.71|8877.71|8997.71|8877.71|8995.68|8875.68|10
1653399830000|2022-05-24 13:43:50|8997.48|8877.48|8997.27|8877.27|8998.1|8878.1|8996.57|8876.57|10
1653399840000|2022-05-24 13:44:00|8996.5|8876.5|8996.17|8876.17|8996.92|8876.92|8996.17|8876.17|10
1653399850000|2022-05-24 13:44:10|8995.92|8875.92|8995.45|8875.45|8996.2|8876.2|8995.23|8875.23|9
1653399860000|2022-05-24 13:44:20|8995.62|8875.62|8994.13|8874.13|8995.62|8875.62|8994.13|8874.13|10
1653399870000|2022-05-24 13:44:30|8993.28|8873.28|8990.96|8870.96|8993.28|8873.28|8990.96|8870.96|9
1653399880000|2022-05-24 13:44:40|8990.55|8870.55|8990.26|8870.26|8990.63|8870.63|8990.17|8870.17|10
1653399890000|2022-05-24 13:44:50|8990.23|8870.23|8988.54|8868.54|8990.23|8870.23|8988.54|8868.54|10
1653399900000|2022-05-24 13:45:00|8988.41|8868.41|8985.65|8865.65|8988.41|8868.41|8985.37|8865.37|10
1653399910000|2022-05-24 13:45:10|8985.93|8865.93|8990.17|8870.17|8990.17|8870.17|8985.75|8865.75|10
1653399920000|2022-05-24 13:45:20|8990.01|8870.01|8995.52|8875.52|8995.52|8875.52|8988.78|8868.78|10
1653399930000|2022-05-24 13:45:30|8995.54|8875.54|8996.14|8876.14|8997.6|8877.6|8995.54|8875.54|10
1653399940000|2022-05-24 13:45:40|8996.76|8876.76|8998.11|8878.11|8998.27|8878.27|8996.76|8876.76|10
1653399950000|2022-05-24 13:45:50|8997.82|8877.82|8999.7|8879.7|9000.13|8880.13|8997.82|8877.82|10
1653399960000|2022-05-24 13:46:00|8999.88|8879.88|9000.18|8880.18|9000.18|8880.18|8999.52|8879.52|10
1653399970000|2022-05-24 13:46:10|9000.23|8880.23|8999.5|8879.5|9000.38|8880.38|8999.49|8879.49|10
1653399980000|2022-05-24 13:46:20|8999.49|8879.49|9000.43|8880.43|9000.66|8880.66|8999.25|8879.25|10
1653399990000|2022-05-24 13:46:30|9001.03|8881.03|9001.88|8881.88|9002.36|8882.36|9001.03|8881.03|10
1653400000000|2022-05-24 13:46:40|9002.42|8882.42|9000.97|8880.97|9002.87|8882.87|9000.97|8880.97|10
1653400010000|2022-05-24 13:46:50|9000.51|8880.51|8998.61|8878.61|9000.51|8880.51|8998.19|8878.19|10
1653400020000|2022-05-24 13:47:00|8998.49|8878.49|9000.03|8880.03|9000.03|8880.03|8998.49|8878.49|10
1653400030000|2022-05-24 13:47:10|8999.78|8879.78|8998.5|8878.5|8999.93|8879.93|8998.5|8878.5|10
1653400040000|2022-05-24 13:47:20|8998.37|8878.37|8997.14|8877.14|8998.55|8878.55|8996.95|8876.95|9
1653400050000|2022-05-24 13:47:30|8996.87|8876.87|8993.52|8873.52|8996.87|8876.87|8993.52|8873.52|10
1653400060000|2022-05-24 13:47:40|8992.66|8872.66|8990.09|8870.09|8992.66|8872.66|8990.09|8870.09|10
1653400070000|2022-05-24 13:47:50|8989.36|8869.36|8985.81|8865.81|8989.36|8869.36|8985.69|8865.69|10
1653400080000|2022-05-24 13:48:00|8985.69|8865.69|8981.54|8861.54|8985.69|8865.69|8981.54|8861.54|10
1653400090000|2022-05-24 13:48:10|8981.43|8861.43|8976.61|8856.61|8981.43|8861.43|8976.61|8856.61|10
1653400100000|2022-05-24 13:48:20|8976.54|8856.54|8963.83|8843.83|8976.54|8856.54|8963.83|8843.83|10
1653400110000|2022-05-24 13:48:30|8962.93|8842.93|8949.08|8829.08|8962.93|8842.93|8949.08|8829.08|10
1653400120000|2022-05-24 13:48:40|8948.51|8828.51|8938.25|8818.25|8948.51|8828.51|8938.25|8818.25|10
1653400130000|2022-05-24 13:48:50|8937.53|8817.53|8927.47|8807.47|8937.53|8817.53|8927.47|8807.47|10
1653400140000|2022-05-24 13:49:00|8926.86|8806.86|8922.76|8802.76|8926.86|8806.86|8922.63|8802.63|10
1653400150000|2022-05-24 13:49:10|8922.31|8802.31|8923.93|8803.93|8924.28|8804.28|8922.31|8802.31|10
1653400160000|2022-05-24 13:49:20|8924.23|8804.23|8925.55|8805.55|8925.55|8805.55|8923.92|8803.92|10
1653400170000|2022-05-24 13:49:30|8925.94|8805.94|8928.19|8808.19|8928.19|8808.19|8925.94|8805.94|10
1653400180000|2022-05-24 13:49:40|8927.66|8807.66|8922.54|8802.54|8927.88|8807.88|8922.54|8802.54|10
1653400190000|2022-05-24 13:49:50|8921.67|8801.67|8911.92|8791.92|8921.71|8801.71|8911.92|8791.92|10
1653400200000|2022-05-24 13:50:00|8911.58|8791.58|8893.6|8773.6|8911.58|8791.58|8893.6|8773.6|10
1653400210000|2022-05-24 13:50:10|8892.88|8772.88|8887.39|8767.39|8892.88|8772.88|8887.39|8767.39|10
1653400220000|2022-05-24 13:50:20|8887.66|8767.66|8890.32|8770.32|8890.32|8770.32|8886.97|8766.97|10
1653400230000|2022-05-24 13:50:30|8890.99|8770.99|8903.65|8783.65|8903.65|8783.65|8890.99|8770.99|10
1653400240000|2022-05-24 13:50:40|8903.86|8783.86|8902.84|8782.84|8904.4|8784.4|8902.76|8782.76|10
1653400250000|2022-05-24 13:50:50|8902.76|8782.76|8899.99|8779.99|8902.76|8782.76|8899.09|8779.09|10
1653400260000|2022-05-24 13:51:00|8899.88|8779.88|8905.66|8785.66|8905.66|8785.66|8899.78|8779.78|10
1653400270000|2022-05-24 13:51:10|8905.42|8785.42|8910.19|8790.19|8910.19|8790.19|8905.42|8785.42|10
1653400280000|2022-05-24 13:51:20|8911.35|8791.35|8916.48|8796.48|8917.51|8797.51|8911.35|8791.35|10
1653400290000|2022-05-24 13:51:30|8918.05|8798.05|8917.15|8797.15|8918.8|8798.8|8917.15|8797.15|10
1653400300000|2022-05-24 13:51:40|8916.94|8796.94|8916.71|8796.71|8917.29|8797.29|8916.03|8796.03|10
1653400310000|2022-05-24 13:51:50|8915.85|8795.85|8914.77|8794.77|8915.85|8795.85|8914.37|8794.37|10
1653400320000|2022-05-24 13:52:00|8913.11|8793.11|8914.11|8794.11|8914.3|8794.3|8913.11|8793.11|10
1653400330000|2022-05-24 13:52:10|8916.88|8796.88|8922.3|8802.3|8922.52|8802.52|8916.88|8796.88|10
1653400340000|2022-05-24 13:52:20|8921.04|8801.04|8925.24|8805.24|8925.24|8805.24|8921.04|8801.04|10
1653400350000|2022-05-24 13:52:30|8925.92|8805.92|8926.97|8806.97|8927.12|8807.12|8925.91|8805.91|10
1653400360000|2022-05-24 13:52:40|8927.81|8807.81|8928.8|8808.8|8929.66|8809.66|8927.58|8807.58|10
1653400370000|2022-05-24 13:52:50|8928.64|8808.64|8930.35|8810.35|8930.54|8810.54|8928.64|8808.64|10
1653400380000|2022-05-24 13:53:00|8930.52|8810.52|8930.1|8810.1|8931.3|8811.3|8930.07|8810.07|10
1653400390000|2022-05-24 13:53:10|8929.9|8809.9|8931.1|8811.1|8931.1|8811.1|8929|8809|10
1653400400000|2022-05-24 13:53:20|8931.18|8811.18|8927.27|8807.27|8931.18|8811.18|8927.27|8807.27|10
1653400410000|2022-05-24 13:53:30|8928.03|8808.03|8929.5|8809.5|8929.5|8809.5|8927.68|8807.68|10
1653400420000|2022-05-24 13:53:40|8929.49|8809.49|8928.52|8808.52|8930|8810|8928.52|8808.52|10
1653400430000|2022-05-24 13:53:50|8928.38|8808.38|8925.24|8805.24|8928.52|8808.52|8925.24|8805.24|10
1653400440000|2022-05-24 13:54:00|8925|8805|8919.21|8799.21|8925|8805|8919.21|8799.21|10
1653400450000|2022-05-24 13:54:10|8918.61|8798.61|8911.48|8791.48|8918.61|8798.61|8910.72|8790.72|10
1653400460000|2022-05-24 13:54:20|8910.78|8790.78|8909.27|8789.27|8910.78|8790.78|8908.06|8788.06|10
1653400470000|2022-05-24 13:54:30|8908.95|8788.95|8908.63|8788.63|8909.18|8789.18|8908.43|8788.43|10
1653400480000|2022-05-24 13:54:40|8908.79|8788.79|8904.7|8784.7|8908.79|8788.79|8904.7|8784.7|10
1653400490000|2022-05-24 13:54:50|8904.31|8784.31|8900.59|8780.59|8904.31|8784.31|8900.52|8780.52|10
1653400500000|2022-05-24 13:55:00|8900.26|8780.26|8898.61|8778.61|8900.26|8780.26|8898.48|8778.48|10
1653400510000|2022-05-24 13:55:10|8898.56|8778.56|8899.6|8779.6|8899.6|8779.6|8898.18|8778.18|10
1653400520000|2022-05-24 13:55:20|8899.47|8779.47|8901.84|8781.84|8902.05|8782.05|8899.47|8779.47|10
1653400530000|2022-05-24 13:55:30|8901.36|8781.36|8901.8|8781.8|8902.42|8782.42|8900.68|8780.68|10
1653400540000|2022-05-24 13:55:40|8901.72|8781.72|8902.55|8782.55|8902.91|8782.91|8901.72|8781.72|10
1653400550000|2022-05-24 13:55:50|8902.56|8782.56|8902.36|8782.36|8902.58|8782.58|8902.1|8782.1|10
1653400560000|2022-05-24 13:56:00|8902.2|8782.2|8900.69|8780.69|8902.22|8782.22|8900.69|8780.69|10
1653400570000|2022-05-24 13:56:10|8900.15|8780.15|8897.73|8777.73|8900.15|8780.15|8897.66|8777.66|10
1653400580000|2022-05-24 13:56:20|8897.96|8777.96|8893.19|8773.19|8897.96|8777.96|8893.19|8773.19|10
1653400590000|2022-05-24 13:56:30|8893.39|8773.39|8884.72|8764.72|8893.39|8773.39|8884.72|8764.72|10
1653400600000|2022-05-24 13:56:40|8883.89|8763.89|8874.42|8754.42|8883.89|8763.89|8874.42|8754.42|10
1653400610000|2022-05-24 13:56:50|8872.71|8752.71|8869.57|8749.57|8872.71|8752.71|8868.9|8748.9|10
1653400620000|2022-05-24 13:57:00|8869.7|8749.7|8877.51|8757.51|8877.51|8757.51|8869.31|8749.31|10
1653400630000|2022-05-24 13:57:10|8878.79|8758.79|8879.63|8759.63|8880.36|8760.36|8878.3|8758.3|10
1653400640000|2022-05-24 13:57:20|8879.72|8759.72|8879.14|8759.14|8879.84|8759.84|8879.04|8759.04|10
1653400650000|2022-05-24 13:57:30|8878.84|8758.84|8877.42|8757.42|8880.02|8760.02|8877.42|8757.42|10
1653400660000|2022-05-24 13:57:40|8877.53|8757.53|8874.63|8754.63|8877.53|8757.53|8874.63|8754.63|10
1653400670000|2022-05-24 13:57:50|8874.34|8754.34|8871.92|8751.92|8874.78|8754.78|8871.92|8751.92|10
1653400680000|2022-05-24 13:58:00|8871.22|8751.22|8874.32|8754.32|8874.32|8754.32|8870.92|8750.92|10
1653400690000|2022-05-24 13:58:10|8874.49|8754.49|8876.64|8756.64|8877.17|8757.17|8874.49|8754.49|10
1653400700000|2022-05-24 13:58:20|8877.21|8757.21|8877.77|8757.77|8877.79|8757.79|8876.77|8756.77|10
1653400710000|2022-05-24 13:58:30|8878.24|8758.24|8873.98|8753.98|8878.7|8758.7|8873.8|8753.8|10
1653400720000|2022-05-24 13:58:40|8873.73|8753.73|8872.65|8752.65|8873.73|8753.73|8872.37|8752.37|10
1653400730000|2022-05-24 13:58:50|8872.34|8752.34|8870.54|8750.54|8872.5|8752.5|8870.54|8750.54|10
1653400740000|2022-05-24 13:59:00|8870.46|8750.46|8862.09|8742.09|8870.46|8750.46|8862.09|8742.09|10
1653400750000|2022-05-24 13:59:10|8862.2|8742.2|8850.34|8730.34|8862.2|8742.2|8850.34|8730.34|10
1653400760000|2022-05-24 13:59:20|8849.35|8729.35|8840.77|8720.77|8849.35|8729.35|8840.45|8720.45|10
1653400770000|2022-05-24 13:59:30|8841.27|8721.27|8837.28|8717.28|8841.27|8721.27|8837.28|8717.28|10
1653400780000|2022-05-24 13:59:40|8837.15|8717.15|8838.7|8718.7|8838.7|8718.7|8837.15|8717.15|10
1653400790000|2022-05-24 13:59:50|8838.92|8718.92|8848.91|8728.91|8848.91|8728.91|8838.92|8718.92|10
1653400800000|2022-05-24 14:00:00|8848.98|8728.98|8845.94|8725.94|8849.19|8729.19|8845.84|8725.84|10
1653400810000|2022-05-24 14:00:10|8845.68|8725.68|8836.76|8716.76|8845.68|8725.68|8836.39|8716.39|10
1653400820000|2022-05-24 14:00:20|8835.05|8715.05|8823.68|8703.68|8835.05|8715.05|8823.68|8703.68|10
1653400830000|2022-05-24 14:00:30|8824.31|8704.31|8829.07|8709.07|8829.07|8709.07|8824.17|8704.17|10
1653400840000|2022-05-24 14:00:40|8828.88|8708.88|8832.87|8712.87|8832.87|8712.87|8828.88|8708.88|10
1653400850000|2022-05-24 14:00:50|8834.27|8714.27|8843.18|8723.18|8843.46|8723.46|8834.27|8714.27|10
1653400860000|2022-05-24 14:01:00|8843.96|8723.96|8848.48|8728.48|8848.48|8728.48|8843.96|8723.96|10
1653400870000|2022-05-24 14:01:10|8849.22|8729.22|8851.97|8731.97|8851.98|8731.98|8849.22|8729.22|10
1653400880000|2022-05-24 14:01:20|8852.08|8732.08|8854.05|8734.05|8854.69|8734.69|8852.04|8732.04|10
1653400890000|2022-05-24 14:01:30|8853.85|8733.85|8854.52|8734.52|8855.41|8735.41|8853.16|8733.16|10
1653400900000|2022-05-24 14:01:40|8855.09|8735.09|8853.74|8733.74|8855.33|8735.33|8853.51|8733.51|10
1653400910000|2022-05-24 14:01:50|8854.06|8734.06|8851.41|8731.41|8854.06|8734.06|8851.41|8731.41|10
1653400920000|2022-05-24 14:02:00|8851.03|8731.03|8849.79|8729.79|8851.1|8731.1|8849.5|8729.5|10
1653400930000|2022-05-24 14:02:10|8848.55|8728.55|8847.59|8727.59|8848.55|8728.55|8847.59|8727.59|10
1653400940000|2022-05-24 14:02:20|8846.94|8726.94|8849.58|8729.58|8849.58|8729.58|8846.28|8726.28|10
1653400950000|2022-05-24 14:02:30|8849.91|8729.91|8849.82|8729.82|8851.25|8731.25|8849.63|8729.63|10
1653400960000|2022-05-24 14:02:40|8848.96|8728.96|8848.37|8728.37|8848.96|8728.96|8847.92|8727.92|9
1653400970000|2022-05-24 14:02:50|8848.31|8728.31|8849.02|8729.02|8849.02|8729.02|8848.31|8728.31|10
1653400980000|2022-05-24 14:03:00|8850.12|8730.12|8855.41|8735.41|8855.41|8735.41|8850.12|8730.12|10
1653400990000|2022-05-24 14:03:10|8854.26|8734.26|8862.17|8742.17|8862.67|8742.67|8854.26|8734.26|10
1653401000000|2022-05-24 14:03:20|8863.41|8743.41|8867.33|8747.33|8867.33|8747.33|8863.41|8743.41|10
1653401010000|2022-05-24 14:03:30|8869.01|8749.01|8874.61|8754.61|8874.61|8754.61|8869.01|8749.01|10
1653401020000|2022-05-24 14:03:40|8875.44|8755.44|8880.86|8760.86|8880.86|8760.86|8875.44|8755.44|10
1653401030000|2022-05-24 14:03:50|8880.06|8760.06|8883.2|8763.2|8883.45|8763.45|8880.06|8760.06|9
1653401040000|2022-05-24 14:04:00|8883.14|8763.14|8878.59|8758.59|8883.14|8763.14|8878.59|8758.59|10
1653401050000|2022-05-24 14:04:10|8877.47|8757.47|8873.53|8753.53|8877.47|8757.47|8873.22|8753.22|10
1653401060000|2022-05-24 14:04:20|8873.33|8753.33|8869.73|8749.73|8873.33|8753.33|8869.53|8749.53|10
1653401070000|2022-05-24 14:04:30|8869.65|8749.65|8862.23|8742.23|8869.65|8749.65|8862.23|8742.23|10
1653401080000|2022-05-24 14:04:40|8862.16|8742.16|8863.05|8743.05|8863.48|8743.48|8862.04|8742.04|10
1653401090000|2022-05-24 14:04:50|8862.38|8742.38|8862.63|8742.63|8862.83|8742.83|8862.01|8742.01|10
1653401100000|2022-05-24 14:05:00|8862.25|8742.25|8863.03|8743.03|8863.25|8743.25|8862.17|8742.17|10
1653401110000|2022-05-24 14:05:10|8863.81|8743.81|8867.09|8747.09|8867.09|8747.09|8863.81|8743.81|10
1653401120000|2022-05-24 14:05:20|8867.17|8747.17|8870.85|8750.85|8871.08|8751.08|8867.17|8747.17|10
1653401130000|2022-05-24 14:05:30|8871.3|8751.3|8871.54|8751.54|8871.74|8751.74|8870.35|8750.35|9
1653401140000|2022-05-24 14:05:40|8871.17|8751.17|8870.69|8750.69|8871.77|8751.77|8870.53|8750.53|9
1653401150000|2022-05-24 14:05:50|8870.77|8750.77|8868.52|8748.52|8871.4|8751.4|8868.52|8748.52|10
1653401160000|2022-05-24 14:06:00|8868.09|8748.09|8859.26|8739.26|8868.09|8748.09|8859.26|8739.26|10
1653401170000|2022-05-24 14:06:10|8858.49|8738.49|8857.45|8737.45|8860.08|8740.08|8856.94|8736.94|10
1653401180000|2022-05-24 14:06:20|8856.72|8736.72|8852.07|8732.07|8856.72|8736.72|8852.07|8732.07|10
1653401190000|2022-05-24 14:06:30|8850.93|8730.93|8844|8724|8850.93|8730.93|8844|8724|10
1653401200000|2022-05-24 14:06:40|8844.21|8724.21|8836.64|8716.64|8844.21|8724.21|8836.64|8716.64|10
1653401210000|2022-05-24 14:06:50|8836.76|8716.76|8838.4|8718.4|8839.51|8719.51|8836.76|8716.76|10
1653401220000|2022-05-24 14:07:00|8839.13|8719.13|8840.94|8720.94|8840.94|8720.94|8838.49|8718.49|10
1653401230000|2022-05-24 14:07:10|8841.02|8721.02|8840.44|8720.44|8842.06|8722.06|8840.44|8720.44|10
1653401240000|2022-05-24 14:07:20|8840.52|8720.52|8839.64|8719.64|8840.73|8720.73|8839.64|8719.64|10
1653401250000|2022-05-24 14:07:30|8839.35|8719.35|8836.4|8716.4|8839.52|8719.52|8836.4|8716.4|10
1653401260000|2022-05-24 14:07:40|8835.9|8715.9|8830.14|8710.14|8835.9|8715.9|8830.14|8710.14|10
1653401270000|2022-05-24 14:07:50|8830.63|8710.63|8827.98|8707.98|8830.63|8710.63|8827.98|8707.98|10
1653401280000|2022-05-24 14:08:00|8827.97|8707.97|8821.11|8701.11|8827.99|8707.99|8821.11|8701.11|10
1653401290000|2022-05-24 14:08:10|8820.71|8700.71|8811.54|8691.54|8820.71|8700.71|8811.54|8691.54|10
1653401300000|2022-05-24 14:08:20|8811.74|8691.74|8802.23|8682.23|8811.74|8691.74|8802.23|8682.23|10
1653401310000|2022-05-24 14:08:30|8801.46|8681.46|8801.83|8681.83|8801.83|8681.83|8799.6|8679.6|10
1653401320000|2022-05-24 14:08:40|8802.47|8682.47|8807.07|8687.07|8807.07|8687.07|8802.47|8682.47|9
1653401330000|2022-05-24 14:08:50|8805.96|8685.96|8802.69|8682.69|8805.96|8685.96|8802.69|8682.69|10
1653401340000|2022-05-24 14:09:00|8801.54|8681.54|8805.91|8685.91|8805.91|8685.91|8801.42|8681.42|10
1653401350000|2022-05-24 14:09:10|8806.8|8686.8|8812.74|8692.74|8812.74|8692.74|8806.8|8686.8|10
1653401360000|2022-05-24 14:09:20|8814.07|8694.07|8819.31|8699.31|8819.35|8699.35|8814.07|8694.07|10
1653401370000|2022-05-24 14:09:30|8818.77|8698.77|8812.41|8692.41|8819.01|8699.01|8812.41|8692.41|10
1653401380000|2022-05-24 14:09:40|8811.05|8691.05|8811.99|8691.99|8812|8692|8809.87|8689.87|10
1653401390000|2022-05-24 14:09:50|8811.01|8691.01|8813.22|8693.22|8814.44|8694.44|8811.01|8691.01|10
1653401400000|2022-05-24 14:10:00|8814.49|8694.49|8804.06|8684.06|8814.49|8694.49|8804.06|8684.06|10
1653401410000|2022-05-24 14:10:10|8803.35|8683.35|8799.95|8679.95|8803.48|8683.48|8799.95|8679.95|10
1653401420000|2022-05-24 14:10:20|8799.94|8679.94|8794.39|8674.39|8799.94|8679.94|8794.39|8674.39|10
1653401430000|2022-05-24 14:10:30|8793.37|8673.37|8788.73|8668.73|8793.37|8673.37|8788.63|8668.63|10
1653401440000|2022-05-24 14:10:40|8788.46|8668.46|8781.08|8661.08|8788.46|8668.46|8781.08|8661.08|10
1653401450000|2022-05-24 14:10:50|8780.73|8660.73|8772.49|8652.49|8780.73|8660.73|8772.49|8652.49|10
1653401460000|2022-05-24 14:11:00|8771.45|8651.45|8770.22|8650.22|8771.45|8651.45|8767|8647|10
1653401470000|2022-05-24 14:11:10|8770.7|8650.7|8782.43|8662.43|8782.43|8662.43|8770.7|8650.7|10
1653401480000|2022-05-24 14:11:20|8782.55|8662.55|8789.91|8669.91|8789.91|8669.91|8782.55|8662.55|10
1653401490000|2022-05-24 14:11:30|8789.82|8669.82|8793|8673|8793.39|8673.39|8789.3|8669.3|10
1653401500000|2022-05-24 14:11:40|8793.16|8673.16|8796.32|8676.32|8796.32|8676.32|8793.16|8673.16|9
1653401510000|2022-05-24 14:11:50|8796.64|8676.64|8796.65|8676.65|8797.18|8677.18|8796.15|8676.15|10
1653401520000|2022-05-24 14:12:00|8796.55|8676.55|8796.14|8676.14|8796.55|8676.55|8794.74|8674.74|10
1653401530000|2022-05-24 14:12:10|8795.61|8675.61|8797.99|8677.99|8797.99|8677.99|8795.55|8675.55|10
1653401540000|2022-05-24 14:12:20|8798.17|8678.17|8808.34|8688.34|8808.34|8688.34|8798.17|8678.17|10
1653401550000|2022-05-24 14:12:30|8809.55|8689.55|8813.4|8693.4|8813.4|8693.4|8809.55|8689.55|10
1653401560000|2022-05-24 14:12:40|8814.11|8694.11|8814.06|8694.06|8814.7|8694.7|8813.74|8693.74|9
1653401570000|2022-05-24 14:12:50|8814.51|8694.51|8817|8697|8817|8697|8814.51|8694.51|10
1653401580000|2022-05-24 14:13:00|8817.2|8697.2|8816.14|8696.14|8817.39|8697.39|8814.22|8694.22|9
1653401590000|2022-05-24 14:13:10|8815.99|8695.99|8808.37|8688.37|8816.21|8696.21|8808.37|8688.37|10
1653401600000|2022-05-24 14:13:20|8807.82|8687.82|8808.84|8688.84|8809.05|8689.05|8806.64|8686.64|10
1653401610000|2022-05-24 14:13:30|8809.13|8689.13|8808.53|8688.53|8809.13|8689.13|8807.9|8687.9|9
1653401620000|2022-05-24 14:13:40|8809.13|8689.13|8812.54|8692.54|8812.54|8692.54|8809.03|8689.03|10
1653401630000|2022-05-24 14:13:50|8813.57|8693.57|8818.26|8698.26|8818.26|8698.26|8813.57|8693.57|10
1653401640000|2022-05-24 14:14:00|8817.99|8697.99|8820.01|8700.01|8820.01|8700.01|8817.99|8697.99|10
1653401650000|2022-05-24 14:14:10|8820.44|8700.44|8813.18|8693.18|8820.77|8700.77|8813.18|8693.18|10
1653401660000|2022-05-24 14:14:20|8813.14|8693.14|8809.16|8689.16|8813.14|8693.14|8809.16|8689.16|10
1653401670000|2022-05-24 14:14:30|8808.9|8688.9|8805.41|8685.41|8808.9|8688.9|8805.41|8685.41|10
1653401680000|2022-05-24 14:14:40|8805.35|8685.35|8804.02|8684.02|8805.35|8685.35|8803.26|8683.26|10
1653401690000|2022-05-24 14:14:50|8803.94|8683.94|8806.32|8686.32|8806.32|8686.32|8803.9|8683.9|10
1653401700000|2022-05-24 14:15:00|8805.94|8685.94|8805.4|8685.4|8808.47|8688.47|8805.4|8685.4|10
1653401710000|2022-05-24 14:15:10|8806.42|8686.42|8805.32|8685.32|8806.42|8686.42|8804.66|8684.66|10
1653401720000|2022-05-24 14:15:20|8805.46|8685.46|8809.82|8689.82|8810.03|8690.03|8805.46|8685.46|10
1653401730000|2022-05-24 14:15:30|8810.25|8690.25|8817.22|8697.22|8817.22|8697.22|8810.25|8690.25|10
1653401740000|2022-05-24 14:15:40|8817.74|8697.74|8823.78|8703.78|8823.78|8703.78|8817.68|8697.68|10
1653401750000|2022-05-24 14:15:50|8824.39|8704.39|8823.07|8703.07|8824.96|8704.96|8823.07|8703.07|10
1653401760000|2022-05-24 14:16:00|8823.29|8703.29|8823.32|8703.32|8823.72|8703.72|8822.73|8702.73|10
1653401770000|2022-05-24 14:16:10|8823.33|8703.33|8826.81|8706.81|8826.81|8706.81|8823.33|8703.33|10
1653401780000|2022-05-24 14:16:20|8827.09|8707.09|8828.06|8708.06|8828.24|8708.24|8827.09|8707.09|9
1653401790000|2022-05-24 14:16:30|8827.82|8707.82|8829.17|8709.17|8829.17|8709.17|8827.82|8707.82|10
1653401800000|2022-05-24 14:16:40|8828.83|8708.83|8829.61|8709.61|8829.61|8709.61|8828.4|8708.4|10
1653401810000|2022-05-24 14:16:50|8828.7|8708.7|8825.53|8705.53|8828.81|8708.81|8825.53|8705.53|10
1653401820000|2022-05-24 14:17:00|8825.52|8705.52|8823.81|8703.81|8825.52|8705.52|8823.34|8703.34|10
1653401830000|2022-05-24 14:17:10|8825.3|8705.3|8819.22|8699.22|8825.5|8705.5|8819.22|8699.22|10
1653401840000|2022-05-24 14:17:20|8818.71|8698.71|8815.24|8695.24|8818.92|8698.92|8815.24|8695.24|10
1653401850000|2022-05-24 14:17:30|8815.21|8695.21|8811.6|8691.6|8815.73|8695.73|8811.6|8691.6|10
1653401860000|2022-05-24 14:17:40|8811.86|8691.86|8813.46|8693.46|8813.64|8693.64|8811.85|8691.85|10
1653401870000|2022-05-24 14:17:50|8813.66|8693.66|8815.68|8695.68|8815.68|8695.68|8813.66|8693.66|9
1653401880000|2022-05-24 14:18:00|8816.51|8696.51|8818.34|8698.34|8818.81|8698.81|8816.51|8696.51|10
1653401890000|2022-05-24 14:18:10|8818.28|8698.28|8816.86|8696.86|8818.59|8698.59|8816.86|8696.86|10
1653401900000|2022-05-24 14:18:20|8816.78|8696.78|8815.71|8695.71|8816.79|8696.79|8815.55|8695.55|9
1653401910000|2022-05-24 14:18:30|8815.54|8695.54|8814.44|8694.44|8815.6|8695.6|8814.28|8694.28|10
1653401920000|2022-05-24 14:18:40|8814.34|8694.34|8812.6|8692.6|8814.34|8694.34|8812.6|8692.6|10
1653401930000|2022-05-24 14:18:50|8812.45|8692.45|8813.35|8693.35|8813.35|8693.35|8811.57|8691.57|10
1653401940000|2022-05-24 14:19:00|8813.19|8693.19|8810.9|8690.9|8813.45|8693.45|8810.9|8690.9|10
1653401950000|2022-05-24 14:19:10|8810.96|8690.96|8808.54|8688.54|8811.14|8691.14|8808.54|8688.54|9
1653401960000|2022-05-24 14:19:20|8808.42|8688.42|8807.83|8687.83|8808.67|8688.67|8807.83|8687.83|10
1653401970000|2022-05-24 14:19:30|8807.29|8687.29|8806.83|8686.83|8807.51|8687.51|8806.64|8686.64|10
1653401980000|2022-05-24 14:19:40|8806.63|8686.63|8805.13|8685.13|8806.63|8686.63|8805.13|8685.13|10
1653401990000|2022-05-24 14:19:50|8804.92|8684.92|8804.4|8684.4|8804.92|8684.92|8804.24|8684.24|9
1653402000000|2022-05-24 14:20:00|8804.26|8684.26|8805.77|8685.77|8805.77|8685.77|8802.98|8682.98|10
1653402010000|2022-05-24 14:20:10|8805.48|8685.48|8805.45|8685.45|8806.38|8686.38|8805.18|8685.18|10
1653402020000|2022-05-24 14:20:20|8805.51|8685.51|8811.02|8691.02|8811.82|8691.82|8805.51|8685.51|10
1653402030000|2022-05-24 14:20:30|8811.82|8691.82|8823.56|8703.56|8823.56|8703.56|8811.82|8691.82|10
1653402040000|2022-05-24 14:20:40|8824.9|8704.9|8828.28|8708.28|8828.28|8708.28|8824.9|8704.9|10
1653402050000|2022-05-24 14:20:50|8828.3|8708.3|8833.64|8713.64|8833.64|8713.64|8828.3|8708.3|10
1653402060000|2022-05-24 14:21:00|8834.12|8714.12|8835.39|8715.39|8836.17|8716.17|8834.12|8714.12|10
1653402070000|2022-05-24 14:21:10|8836.59|8716.59|8838.24|8718.24|8838.24|8718.24|8836.07|8716.07|10
1653402080000|2022-05-24 14:21:20|8839.98|8719.98|8840.46|8720.46|8841.07|8721.07|8839.65|8719.65|10
1653402090000|2022-05-24 14:21:30|8840.04|8720.04|8844.34|8724.34|8844.34|8724.34|8839.69|8719.69|10
1653402100000|2022-05-24 14:21:40|8844.5|8724.5|8844.82|8724.82|8844.82|8724.82|8844.08|8724.08|10
1653402110000|2022-05-24 14:21:50|8844.64|8724.64|8846.9|8726.9|8846.9|8726.9|8844.64|8724.64|10
1653402120000|2022-05-24 14:22:00|8846.83|8726.83|8847.82|8727.82|8848.6|8728.6|8846.83|8726.83|10
1653402130000|2022-05-24 14:22:10|8847.69|8727.69|8846.91|8726.91|8847.76|8727.76|8846.8|8726.8|10
1653402140000|2022-05-24 14:22:20|8846.97|8726.97|8847.34|8727.34|8847.95|8727.95|8846.83|8726.83|9
1653402150000|2022-05-24 14:22:30|8847.76|8727.76|8850.85|8730.85|8850.85|8730.85|8847.76|8727.76|10
1653402160000|2022-05-24 14:22:40|8851.03|8731.03|8853.76|8733.76|8853.76|8733.76|8851.03|8731.03|10
1653402170000|2022-05-24 14:22:50|8854.36|8734.36|8856.77|8736.77|8856.88|8736.88|8854.36|8734.36|10
1653402180000|2022-05-24 14:23:00|8856.33|8736.33|8857.35|8737.35|8857.42|8737.42|8856.3|8736.3|9
1653402190000|2022-05-24 14:23:10|8859.08|8739.08|8861.51|8741.51|8861.8|8741.8|8858.9|8738.9|10
1653402200000|2022-05-24 14:23:20|8861.61|8741.61|8868.35|8748.35|8868.35|8748.35|8861.61|8741.61|10
1653402210000|2022-05-24 14:23:30|8867.97|8747.97|8866.22|8746.22|8867.97|8747.97|8866.22|8746.22|10
1653402220000|2022-05-24 14:23:40|8866.35|8746.35|8865.18|8745.18|8866.35|8746.35|8865.14|8745.14|10
1653402230000|2022-05-24 14:23:50|8864.53|8744.53|8862.87|8742.87|8864.53|8744.53|8862.81|8742.81|10
1653402240000|2022-05-24 14:24:00|8862.39|8742.39|8858.21|8738.21|8862.39|8742.39|8858.21|8738.21|10
1653402250000|2022-05-24 14:24:10|8858.61|8738.61|8857.11|8737.11|8858.61|8738.61|8856.53|8736.53|9
1653402260000|2022-05-24 14:24:20|8856.96|8736.96|8854.19|8734.19|8857.05|8737.05|8854.19|8734.19|10
1653402270000|2022-05-24 14:24:30|8854.6|8734.6|8850.02|8730.02|8854.6|8734.6|8850.02|8730.02|10
1653402280000|2022-05-24 14:24:40|8849.73|8729.73|8847.52|8727.52|8849.73|8729.73|8847.51|8727.51|10
1653402290000|2022-05-24 14:24:50|8847.24|8727.24|8844.56|8724.56|8847.24|8727.24|8843.75|8723.75|10
1653402300000|2022-05-24 14:25:00|8845.61|8725.61|8844.28|8724.28|8846.2|8726.2|8844.28|8724.28|10
1653402310000|2022-05-24 14:25:10|8844.77|8724.77|8843.92|8723.92|8844.77|8724.77|8843.57|8723.57|9
1653402320000|2022-05-24 14:25:20|8843.66|8723.66|8840.58|8720.58|8843.66|8723.66|8840.56|8720.56|10
1653402330000|2022-05-24 14:25:30|8839.78|8719.78|8837.15|8717.15|8840.4|8720.4|8837.15|8717.15|10
1653402340000|2022-05-24 14:25:40|8837.14|8717.14|8835.03|8715.03|8837.14|8717.14|8834.96|8714.96|10
1653402350000|2022-05-24 14:25:50|8834.46|8714.46|8832.76|8712.76|8834.46|8714.46|8831.99|8711.99|9
1653402360000|2022-05-24 14:26:00|8833|8713|8831.02|8711.02|8833.34|8713.34|8830.96|8710.96|10
1653402370000|2022-05-24 14:26:10|8831.67|8711.67|8832.25|8712.25|8832.4|8712.4|8831.3|8711.3|10
1653402380000|2022-05-24 14:26:20|8832.17|8712.17|8830.93|8710.93|8832.17|8712.17|8830.93|8710.93|10
1653402390000|2022-05-24 14:26:30|8831.22|8711.22|8830.9|8710.9|8831.51|8711.51|8830.9|8710.9|10
1653402400000|2022-05-24 14:26:40|8830.87|8710.87|8831.72|8711.72|8831.72|8711.72|8830.59|8710.59|9
1653402410000|2022-05-24 14:26:50|8831.67|8711.67|8833.05|8713.05|8833.57|8713.57|8831.57|8711.57|10
1653402420000|2022-05-24 14:27:00|8833.06|8713.06|8835.78|8715.78|8835.78|8715.78|8833.06|8713.06|9
1653402430000|2022-05-24 14:27:10|8835.8|8715.8|8844.67|8724.67|8844.67|8724.67|8835.8|8715.8|10
1653402440000|2022-05-24 14:27:20|8845.87|8725.87|8853.06|8733.06|8853.06|8733.06|8845.87|8725.87|10
1653402450000|2022-05-24 14:27:30|8854.89|8734.89|8859.96|8739.96|8859.96|8739.96|8854.89|8734.89|10
1653402460000|2022-05-24 14:27:40|8859.79|8739.79|8859.78|8739.78|8859.83|8739.83|8859.6|8739.6|8
1653402470000|2022-05-24 14:27:50|8859.86|8739.86|8860.22|8740.22|8861.45|8741.45|8859.86|8739.86|10
1653402480000|2022-05-24 14:28:00|8860.09|8740.09|8861.42|8741.42|8861.61|8741.61|8860.09|8740.09|10
1653402490000|2022-05-24 14:28:10|8861.78|8741.78|8861.93|8741.93|8862.23|8742.23|8861.78|8741.78|9
1653402500000|2022-05-24 14:28:20|8861.47|8741.47|8863.38|8743.38|8863.38|8743.38|8861.47|8741.47|10
1653402510000|2022-05-24 14:28:30|8863.17|8743.17|8860.93|8740.93|8863.43|8743.43|8860.93|8740.93|10
1653402520000|2022-05-24 14:28:40|8860.59|8740.59|8859.85|8739.85|8860.79|8740.79|8859.32|8739.32|10
1653402530000|2022-05-24 14:28:50|8860.06|8740.06|8857.7|8737.7|8860.06|8740.06|8857.7|8737.7|10
1653402540000|2022-05-24 14:29:00|8857.88|8737.88|8859.57|8739.57|8859.93|8739.93|8857.86|8737.86|10
1653402550000|2022-05-24 14:29:10|8859.29|8739.29|8861.95|8741.95|8861.95|8741.95|8859.29|8739.29|10
1653402560000|2022-05-24 14:29:20|8861.84|8741.84|8866.36|8746.36|8866.36|8746.36|8861.65|8741.65|10
1653402570000|2022-05-24 14:29:30|8865.66|8745.66|8867.14|8747.14|8867.14|8747.14|8865.66|8745.66|10
1653402580000|2022-05-24 14:29:40|8866.95|8746.95|8870.25|8750.25|8870.5|8750.5|8866.95|8746.95|10
1653402590000|2022-05-24 14:29:50|8869.99|8749.99|8871.48|8751.48|8871.69|8751.69|8869.99|8749.99|10
1653402600000|2022-05-24 14:30:00|8871.64|8751.64|8870.95|8750.95|8871.64|8751.64|8870.45|8750.45|10
1653402610000|2022-05-24 14:30:10|8870.79|8750.79|8867.88|8747.88|8870.79|8750.79|8867.88|8747.88|10
1653402620000|2022-05-24 14:30:20|8867.61|8747.61|8868.79|8748.79|8868.79|8748.79|8866.56|8746.56|10
1653402630000|2022-05-24 14:30:30|8868.5|8748.5|8872.15|8752.15|8872.72|8752.72|8868.26|8748.26|10
1653402640000|2022-05-24 14:30:40|8872.89|8752.89|8888.67|8768.67|8888.67|8768.67|8872.89|8752.89|10
1653402650000|2022-05-24 14:30:50|8890.19|8770.19|8903.65|8783.65|8903.65|8783.65|8890.19|8770.19|10
1653402660000|2022-05-24 14:31:00|8901.09|8781.09|8904.02|8784.02|8904.88|8784.88|8901.09|8781.09|10
1653402670000|2022-05-24 14:31:10|8904.37|8784.37|8903.48|8783.48|8905.75|8785.75|8903.48|8783.48|10
1653402680000|2022-05-24 14:31:20|8903.26|8783.26|8909.11|8789.11|8909.11|8789.11|8902.64|8782.64|10
1653402690000|2022-05-24 14:31:30|8909.49|8789.49|8915.99|8795.99|8915.99|8795.99|8909.49|8789.49|10
1653402700000|2022-05-24 14:31:40|8918.19|8798.19|8926.36|8806.36|8926.36|8806.36|8918.19|8798.19|10
1653402710000|2022-05-24 14:31:50|8927.06|8807.06|8926.26|8806.26|8928.87|8808.87|8926.26|8806.26|10
1653402720000|2022-05-24 14:32:00|8925.79|8805.79|8923.24|8803.24|8925.79|8805.79|8923.24|8803.24|10
1653402730000|2022-05-24 14:32:10|8922.58|8802.58|8920.03|8800.03|8922.58|8802.58|8919.33|8799.33|9
1653402740000|2022-05-24 14:32:20|8918.47|8798.47|8919.18|8799.18|8919.8|8799.8|8916.84|8796.84|9
1653402750000|2022-05-24 14:32:30|8919.43|8799.43|8921.41|8801.41|8921.54|8801.54|8919.43|8799.43|10
1653402760000|2022-05-24 14:32:40|8921.5|8801.5|8920.9|8800.9|8921.81|8801.81|8920.59|8800.59|10
1653402770000|2022-05-24 14:32:50|8920.76|8800.76|8919.39|8799.39|8920.76|8800.76|8919.39|8799.39|10
1653402780000|2022-05-24 14:33:00|8919.19|8799.19|8918.75|8798.75|8919.4|8799.4|8918.75|8798.75|8
1653402790000|2022-05-24 14:33:10|8918.7|8798.7|8915.34|8795.34|8918.7|8798.7|8915.34|8795.34|10
1653402800000|2022-05-24 14:33:20|8915.28|8795.28|8911.74|8791.74|8915.28|8795.28|8911.74|8791.74|10
1653402810000|2022-05-24 14:33:30|8911.01|8791.01|8908.56|8788.56|8911.7|8791.7|8908.56|8788.56|10
1653402820000|2022-05-24 14:33:40|8907.82|8787.82|8905.2|8785.2|8907.82|8787.82|8905.2|8785.2|10
1653402830000|2022-05-24 14:33:50|8905.02|8785.02|8905.03|8785.03|8905.19|8785.19|8904.83|8784.83|9
1653402840000|2022-05-24 14:34:00|8905.09|8785.09|8905.07|8785.07|8905.09|8785.09|8904.1|8784.1|9
1653402850000|2022-05-24 14:34:10|8905.11|8785.11|8906.37|8786.37|8906.37|8786.37|8904.36|8784.36|10
1653402860000|2022-05-24 14:34:20|8906.91|8786.91|8907.51|8787.51|8907.51|8787.51|8906.86|8786.86|10
1653402870000|2022-05-24 14:34:30|8907.24|8787.24|8905.74|8785.74|8907.58|8787.58|8905.46|8785.46|10
1653402880000|2022-05-24 14:34:40|8904.79|8784.79|8904.17|8784.17|8905.78|8785.78|8904.17|8784.17|9
1653402890000|2022-05-24 14:34:50|8904.09|8784.09|8900.19|8780.19|8904.09|8784.09|8900.19|8780.19|10
1653402900000|2022-05-24 14:35:00|8900.15|8780.15|8898.51|8778.51|8900.15|8780.15|8898.51|8778.51|10
1653402910000|2022-05-24 14:35:10|8898.42|8778.42|8898.01|8778.01|8898.63|8778.63|8897.62|8777.62|10
1653402920000|2022-05-24 14:35:20|8897.81|8777.81|8897.79|8777.79|8897.82|8777.82|8897.2|8777.2|10
1653402930000|2022-05-24 14:35:30|8897.81|8777.81|8898.58|8778.58|8898.74|8778.74|8897.63|8777.63|10
1653402940000|2022-05-24 14:35:40|8897.29|8777.29|8897.19|8777.19|8898.27|8778.27|8896.6|8776.6|9
1653402950000|2022-05-24 14:35:50|8895.97|8775.97|8895.06|8775.06|8896.18|8776.18|8894.7|8774.7|10
1653402960000|2022-05-24 14:36:00|8895.24|8775.24|8897.36|8777.36|8897.36|8777.36|8894.99|8774.99|10
1653402970000|2022-05-24 14:36:10|8897.52|8777.52|8901.3|8781.3|8901.3|8781.3|8897.14|8777.14|10
1653402980000|2022-05-24 14:36:20|8901.64|8781.64|8908.47|8788.47|8908.47|8788.47|8901.64|8781.64|10
1653402990000|2022-05-24 14:36:30|8909.44|8789.44|8913.12|8793.12|8913.63|8793.63|8909.44|8789.44|9
1653403000000|2022-05-24 14:36:40|8913.38|8793.38|8913.89|8793.89|8914.54|8794.54|8912.81|8792.81|10
1653403010000|2022-05-24 14:36:50|8914.06|8794.06|8913.87|8793.87|8914.06|8794.06|8912.37|8792.37|10
1653403020000|2022-05-24 14:37:00|8913.23|8793.23|8913.82|8793.82|8914.4|8794.4|8913.23|8793.23|10
1653403030000|2022-05-24 14:37:10|8913.93|8793.93|8909.87|8789.87|8913.93|8793.93|8909.87|8789.87|10
1653403040000|2022-05-24 14:37:20|8909.32|8789.32|8909.18|8789.18|8909.84|8789.84|8908.92|8788.92|10
1653403050000|2022-05-24 14:37:30|8909.23|8789.23|8906.39|8786.39|8910.23|8790.23|8906.39|8786.39|10
1653403060000|2022-05-24 14:37:40|8906.2|8786.2|8905.93|8785.93|8906.2|8786.2|8905.29|8785.29|10
1653403070000|2022-05-24 14:37:50|8905.49|8785.49|8902.11|8782.11|8905.49|8785.49|8902.11|8782.11|10
1653403080000|2022-05-24 14:38:00|8901.61|8781.61|8898.54|8778.54|8901.61|8781.61|8898.41|8778.41|10
1653403090000|2022-05-24 14:38:10|8897.9|8777.9|8896.41|8776.41|8898.39|8778.39|8896.17|8776.17|10
1653403100000|2022-05-24 14:38:20|8895.92|8775.92|8895.42|8775.42|8896.51|8776.51|8895.42|8775.42|10
1653403110000|2022-05-24 14:38:30|8895.04|8775.04|8894.94|8774.94|8895.62|8775.62|8894.94|8774.94|9
1653403120000|2022-05-24 14:38:40|8894.65|8774.65|8893.99|8773.99|8894.65|8774.65|8893.58|8773.58|10
1653403130000|2022-05-24 14:38:50|8893.6|8773.6|8894|8774|8894|8774|8893.21|8773.21|10
1653403140000|2022-05-24 14:39:00|8893.62|8773.62|8892.79|8772.79|8893.69|8773.69|8892.7|8772.7|10
1653403150000|2022-05-24 14:39:10|8892.47|8772.47|8889.68|8769.68|8892.47|8772.47|8889.68|8769.68|10
1653403160000|2022-05-24 14:39:20|8889.93|8769.93|8888.6|8768.6|8889.93|8769.93|8888.6|8768.6|10
1653403170000|2022-05-24 14:39:30|8888.43|8768.43|8888.29|8768.29|8888.62|8768.62|8888.15|8768.15|10
1653403180000|2022-05-24 14:39:40|8888.19|8768.19|8885.35|8765.35|8888.27|8768.27|8885.35|8765.35|10
1653403190000|2022-05-24 14:39:50|8884.66|8764.66|8879.16|8759.16|8885.33|8765.33|8879.06|8759.06|10
1653403200000|2022-05-24 14:40:00|8879.2|8759.2|8878.81|8758.81|8879.41|8759.41|8878.81|8758.81|9
1653403210000|2022-05-24 14:40:10|8878.96|8758.96|8877.03|8757.03|8879.15|8759.15|8877.03|8757.03|10
1653403220000|2022-05-24 14:40:20|8876.77|8756.77|8871.69|8751.69|8876.77|8756.77|8871.69|8751.69|10
1653403230000|2022-05-24 14:40:30|8871.45|8751.45|8868.13|8748.13|8871.45|8751.45|8867.97|8747.97|10
1653403240000|2022-05-24 14:40:40|8868.42|8748.42|8863.67|8743.67|8868.42|8748.42|8863.67|8743.67|10
1653403250000|2022-05-24 14:40:50|8862.9|8742.9|8861.6|8741.6|8862.97|8742.97|8861.01|8741.01|10
1653403260000|2022-05-24 14:41:00|8861.76|8741.76|8860.35|8740.35|8861.92|8741.92|8860.35|8740.35|10
1653403270000|2022-05-24 14:41:10|8860.72|8740.72|8859.55|8739.55|8860.72|8740.72|8859.55|8739.55|10
1653403280000|2022-05-24 14:41:20|8859.67|8739.67|8861.28|8741.28|8861.28|8741.28|8859.57|8739.57|10
1653403290000|2022-05-24 14:41:30|8861.01|8741.01|8861.23|8741.23|8861.43|8741.43|8860.75|8740.75|10
1653403300000|2022-05-24 14:41:40|8861.65|8741.65|8861.41|8741.41|8861.9|8741.9|8861.18|8741.18|10
1653403310000|2022-05-24 14:41:50|8860.98|8740.98|8863.6|8743.6|8863.6|8743.6|8860.98|8740.98|10
1653403320000|2022-05-24 14:42:00|8863.12|8743.12|8861.9|8741.9|8863.12|8743.12|8861.5|8741.5|10
1653403330000|2022-05-24 14:42:10|8862.06|8742.06|8863.49|8743.49|8863.49|8743.49|8862.06|8742.06|10
1653403340000|2022-05-24 14:42:20|8863.77|8743.77|8864.28|8744.28|8864.58|8744.58|8863.77|8743.77|10
1653403350000|2022-05-24 14:42:30|8864.51|8744.51|8865.81|8745.81|8865.81|8745.81|8864.51|8744.51|10
1653403360000|2022-05-24 14:42:40|8864.13|8744.13|8868.34|8748.34|8868.34|8748.34|8864.13|8744.13|10
1653403370000|2022-05-24 14:42:50|8869.4|8749.4|8871.98|8751.98|8871.98|8751.98|8869.4|8749.4|10
1653403380000|2022-05-24 14:43:00|8872.89|8752.89|8874.47|8754.47|8874.47|8754.47|8872|8752|10
1653403390000|2022-05-24 14:43:10|8874.6|8754.6|8876.88|8756.88|8876.88|8756.88|8874.01|8754.01|10
1653403400000|2022-05-24 14:43:20|8877.35|8757.35|8883.12|8763.12|8883.12|8763.12|8877.29|8757.29|10
1653403410000|2022-05-24 14:43:30|8882.84|8762.84|8882.73|8762.73|8883.25|8763.25|8882.41|8762.41|10
1653403420000|2022-05-24 14:43:40|8881.88|8761.88|8884.76|8764.76|8884.76|8764.76|8881.8|8761.8|10
1653403430000|2022-05-24 14:43:50|8884.45|8764.45|8884.6|8764.6|8885.75|8765.75|8884.45|8764.45|10
1653403440000|2022-05-24 14:44:00|8884.92|8764.92|8886.37|8766.37|8886.37|8766.37|8884.56|8764.56|10
1653403450000|2022-05-24 14:44:10|8886.44|8766.44|8886.69|8766.69|8887.33|8767.33|8886.25|8766.25|10
1653403460000|2022-05-24 14:44:20|8886.36|8766.36|8885.74|8765.74|8886.36|8766.36|8885.22|8765.22|10
1653403470000|2022-05-24 14:44:30|8885.52|8765.52|8885|8765|8885.52|8765.52|8884.78|8764.78|10
1653403480000|2022-05-24 14:44:40|8884.87|8764.87|8885.14|8765.14|8885.15|8765.15|8884.41|8764.41|9
1653403490000|2022-05-24 14:44:50|8885.32|8765.32|8885.2|8765.2|8885.5|8765.5|8885.08|8765.08|10
1653403500000|2022-05-24 14:45:00|8884.87|8764.87|8885.74|8765.74|8885.74|8765.74|8884.87|8764.87|10
1653403510000|2022-05-24 14:45:10|8885.83|8765.83|8886.88|8766.88|8886.88|8766.88|8885.83|8765.83|10
1653403520000|2022-05-24 14:45:20|8886.65|8766.65|8890.33|8770.33|8890.33|8770.33|8886.52|8766.52|10
1653403530000|2022-05-24 14:45:30|8890.64|8770.64|8890.74|8770.74|8891.31|8771.31|8890.64|8770.64|10
1653403540000|2022-05-24 14:45:40|8890.69|8770.69|8891.94|8771.94|8892.11|8772.11|8890.69|8770.69|9
1653403550000|2022-05-24 14:45:50|8891.78|8771.78|8891.77|8771.77|8891.9|8771.9|8891.53|8771.53|8
1653403560000|2022-05-24 14:46:00|8892.39|8772.39|8889.67|8769.67|8892.42|8772.42|8889.67|8769.67|10
1653403570000|2022-05-24 14:46:10|8888.99|8768.99|8883.85|8763.85|8888.99|8768.99|8883.79|8763.79|10
1653403580000|2022-05-24 14:46:20|8883.64|8763.64|8879.94|8759.94|8883.64|8763.64|8879.94|8759.94|9
1653403590000|2022-05-24 14:46:30|8879.25|8759.25|8876.7|8756.7|8879.25|8759.25|8876.7|8756.7|10
1653403600000|2022-05-24 14:46:40|8876.73|8756.73|8878.1|8758.1|8878.1|8758.1|8876.51|8756.51|9
1653403610000|2022-05-24 14:46:50|8878.54|8758.54|8884.23|8764.23|8884.23|8764.23|8878.54|8758.54|10
1653403620000|2022-05-24 14:47:00|8885.15|8765.15|8892.75|8772.75|8892.75|8772.75|8885.15|8765.15|10
1653403630000|2022-05-24 14:47:10|8892.94|8772.94|8895.28|8775.28|8895.28|8775.28|8892.63|8772.63|10
1653403640000|2022-05-24 14:47:20|8895.65|8775.65|8898.14|8778.14|8898.14|8778.14|8894.25|8774.25|10
1653403650000|2022-05-24 14:47:30|8897.87|8777.87|8898.48|8778.48|8898.48|8778.48|8896.65|8776.65|10
1653403660000|2022-05-24 14:47:40|8899.11|8779.11|8897.78|8777.78|8899.33|8779.33|8897.78|8777.78|10
1653403670000|2022-05-24 14:47:50|8898.6|8778.6|8900.44|8780.44|8900.44|8780.44|8898.1|8778.1|10
1653403680000|2022-05-24 14:48:00|8901.65|8781.65|8898.03|8778.03|8901.65|8781.65|8898.03|8778.03|10
1653403690000|2022-05-24 14:48:10|8897.43|8777.43|8892.18|8772.18|8897.43|8777.43|8892.18|8772.18|10
1653403700000|2022-05-24 14:48:20|8890.66|8770.66|8887.3|8767.3|8891.37|8771.37|8887.3|8767.3|10
1653403710000|2022-05-24 14:48:30|8886.06|8766.06|8885.96|8765.96|8886.41|8766.41|8885.48|8765.48|10
1653403720000|2022-05-24 14:48:40|8885.04|8765.04|8881.81|8761.81|8885.95|8765.95|8881.81|8761.81|10
1653403730000|2022-05-24 14:48:50|8881.45|8761.45|8878.32|8758.32|8881.45|8761.45|8878.32|8758.32|10
1653403740000|2022-05-24 14:49:00|8878.21|8758.21|8876.82|8756.82|8878.26|8758.26|8876.82|8756.82|10
1653403750000|2022-05-24 14:49:10|8877.04|8757.04|8875.85|8755.85|8877.38|8757.38|8875.85|8755.85|10
1653403760000|2022-05-24 14:49:20|8874.77|8754.77|8873.05|8753.05|8875.24|8755.24|8872.83|8752.83|10
1653403770000|2022-05-24 14:49:30|8872.49|8752.49|8869.59|8749.59|8872.49|8752.49|8869.47|8749.47|10
1653403780000|2022-05-24 14:49:40|8869.93|8749.93|8866.29|8746.29|8869.93|8749.93|8866.29|8746.29|10
1653403790000|2022-05-24 14:49:50|8867|8747|8866.4|8746.4|8867.19|8747.19|8865.98|8745.98|10
1653403800000|2022-05-24 14:50:00|8865.91|8745.91|8866|8746|8866.46|8746.46|8865.29|8745.29|10
1653403810000|2022-05-24 14:50:10|8866.56|8746.56|8867.73|8747.73|8867.73|8747.73|8866.56|8746.56|10
1653403820000|2022-05-24 14:50:20|8867.16|8747.16|8867.96|8747.96|8868.07|8748.07|8867.02|8747.02|10
1653403830000|2022-05-24 14:50:30|8867.93|8747.93|8867.3|8747.3|8868.65|8748.65|8866.91|8746.91|10
1653403840000|2022-05-24 14:50:40|8867.63|8747.63|8866.7|8746.7|8867.63|8747.63|8866.2|8746.2|10
1653403850000|2022-05-24 14:50:50|8866.74|8746.74|8867|8747|8867.62|8747.62|8866.74|8746.74|8
1653403860000|2022-05-24 14:51:00|8866.67|8746.67|8865.64|8745.64|8866.79|8746.79|8865.64|8745.64|10
1653403870000|2022-05-24 14:51:10|8865.74|8745.74|8864.4|8744.4|8865.74|8745.74|8864.4|8744.4|10
1653403880000|2022-05-24 14:51:20|8864.33|8744.33|8863.52|8743.52|8864.33|8744.33|8863.07|8743.07|10
1653403890000|2022-05-24 14:51:30|8863.54|8743.54|8862.68|8742.68|8863.56|8743.56|8862.56|8742.56|9
1653403900000|2022-05-24 14:51:40|8863.23|8743.23|8862.61|8742.61|8863.23|8743.23|8862.19|8742.19|10
1653403910000|2022-05-24 14:51:50|8862.77|8742.77|8862.36|8742.36|8862.99|8742.99|8862.36|8742.36|10
1653403920000|2022-05-24 14:52:00|8862.34|8742.34|8863.29|8743.29|8863.29|8743.29|8862.34|8742.34|9
1653403930000|2022-05-24 14:52:10|8863.42|8743.42|8863.07|8743.07|8863.59|8743.59|8863.07|8743.07|10
1653403940000|2022-05-24 14:52:20|8863.2|8743.2|8862.84|8742.84|8863.2|8743.2|8862.69|8742.69|10
1653403950000|2022-05-24 14:52:30|8862.6|8742.6|8862.92|8742.92|8862.92|8742.92|8862.41|8742.41|10
1653403960000|2022-05-24 14:52:40|8862.83|8742.83|8863.44|8743.44|8863.44|8743.44|8862.6|8742.6|10
1653403970000|2022-05-24 14:52:50|8863.61|8743.61|8863.97|8743.97|8864.47|8744.47|8863.37|8743.37|10
1653403980000|2022-05-24 14:53:00|8864.35|8744.35|8866.11|8746.11|8866.11|8746.11|8864.28|8744.28|10
1653403990000|2022-05-24 14:53:10|8866.75|8746.75|8870.66|8750.66|8870.66|8750.66|8866.75|8746.75|10
1653404000000|2022-05-24 14:53:20|8870.19|8750.19|8873.36|8753.36|8873.36|8753.36|8870.19|8750.19|10
1653404010000|2022-05-24 14:53:30|8873.6|8753.6|8874.62|8754.62|8874.62|8754.62|8873.13|8753.13|10
1653404020000|2022-05-24 14:53:40|8874.26|8754.26|8873.23|8753.23|8874.39|8754.39|8873.23|8753.23|10
1653404030000|2022-05-24 14:53:50|8873.08|8753.08|8873.67|8753.67|8873.67|8753.67|8873.01|8753.01|9
1653404040000|2022-05-24 14:54:00|8873.66|8753.66|8873.75|8753.75|8874.17|8754.17|8873.44|8753.44|10
1653404050000|2022-05-24 14:54:10|8873.41|8753.41|8872.19|8752.19|8873.54|8753.54|8871.83|8751.83|10
1653404060000|2022-05-24 14:54:20|8871.71|8751.71|8868.91|8748.91|8871.71|8751.71|8868.68|8748.68|10
1653404070000|2022-05-24 14:54:30|8869.01|8749.01|8868.75|8748.75|8869.03|8749.03|8868.6|8748.6|9
1653404080000|2022-05-24 14:54:40|8868.5|8748.5|8869.06|8749.06|8869.28|8749.28|8868.5|8748.5|10
1653404090000|2022-05-24 14:54:50|8869.05|8749.05|8869.59|8749.59|8869.71|8749.71|8868.94|8748.94|10
1653404100000|2022-05-24 14:55:00|8869.87|8749.87|8869.84|8749.84|8870.5|8750.5|8869.36|8749.36|10
1653404110000|2022-05-24 14:55:10|8869.7|8749.7|8868.06|8748.06|8869.7|8749.7|8868.06|8748.06|10
1653404120000|2022-05-24 14:55:20|8868.16|8748.16|8868.61|8748.61|8868.83|8748.83|8868.16|8748.16|10
1653404130000|2022-05-24 14:55:30|8868.84|8748.84|8868.02|8748.02|8869.09|8749.09|8868.02|8748.02|10
1653404140000|2022-05-24 14:55:40|8867.88|8747.88|8868.2|8748.2|8868.84|8748.84|8867.63|8747.63|10
1653404150000|2022-05-24 14:55:50|8868.4|8748.4|8867.91|8747.91|8868.57|8748.57|8867.91|8747.91|9
1653404160000|2022-05-24 14:56:00|8867.97|8747.97|8867.98|8747.98|8868.43|8748.43|8867.63|8747.63|10
1653404170000|2022-05-24 14:56:10|8868.09|8748.09|8866.75|8746.75|8868.09|8748.09|8866.75|8746.75|10
1653404180000|2022-05-24 14:56:20|8866.92|8746.92|8866.54|8746.54|8866.97|8746.97|8866.38|8746.38|9
1653404190000|2022-05-24 14:56:30|8866.52|8746.52|8866.22|8746.22|8866.81|8746.81|8865.9|8745.9|10
1653404200000|2022-05-24 14:56:40|8866.24|8746.24|8866.07|8746.07|8866.36|8746.36|8866.03|8746.03|9
1653404210000|2022-05-24 14:56:50|8866.05|8746.05|8867.25|8747.25|8867.25|8747.25|8866.05|8746.05|10
1653404220000|2022-05-24 14:57:00|8867.22|8747.22|8867.78|8747.78|8867.85|8747.85|8866.93|8746.93|10
1653404230000|2022-05-24 14:57:10|8868.02|8748.02|8869.58|8749.58|8870.01|8750.01|8868.02|8748.02|10
1653404240000|2022-05-24 14:57:20|8869.54|8749.54|8870.96|8750.96|8870.96|8750.96|8869.31|8749.31|10
1653404250000|2022-05-24 14:57:30|8871.21|8751.21|8872.05|8752.05|8872.05|8752.05|8871.08|8751.08|9
1653404260000|2022-05-24 14:57:40|8872.42|8752.42|8873.41|8753.41|8873.55|8753.55|8872.42|8752.42|9
1653404270000|2022-05-24 14:57:50|8873.45|8753.45|8874.09|8754.09|8874.09|8754.09|8873.3|8753.3|10
1653404280000|2022-05-24 14:58:00|8874.64|8754.64|8876.98|8756.98|8878.19|8758.19|8873.99|8753.99|10
1653404290000|2022-05-24 14:58:10|8877.09|8757.09|8878.1|8758.1|8878.1|8758.1|8876.95|8756.95|10
1653404300000|2022-05-24 14:58:20|8878.26|8758.26|8878.27|8758.27|8878.38|8758.38|8877.8|8757.8|10
1653404310000|2022-05-24 14:58:30|8877.59|8757.59|8879.68|8759.68|8880.34|8760.34|8877.59|8757.59|10
1653404320000|2022-05-24 14:58:40|8879.76|8759.76|8884.34|8764.34|8884.34|8764.34|8879.76|8759.76|10
1653404330000|2022-05-24 14:58:50|8884.54|8764.54|8885.97|8765.97|8886.37|8766.37|8884.54|8764.54|9
1653404340000|2022-05-24 14:59:00|8886.12|8766.12|8885.2|8765.2|8886.12|8766.12|8884.63|8764.63|10
1653404350000|2022-05-24 14:59:10|8884.53|8764.53|8884.6|8764.6|8885.52|8765.52|8884.53|8764.53|10
1653404360000|2022-05-24 14:59:20|8883.91|8763.91|8884.09|8764.09|8884.26|8764.26|8883.22|8763.22|10
1653404370000|2022-05-24 14:59:30|8884.26|8764.26|8886.42|8766.42|8886.42|8766.42|8884.26|8764.26|10
1653404380000|2022-05-24 14:59:40|8886.78|8766.78|8888.88|8768.88|8888.88|8768.88|8886.53|8766.53|10
1653404390000|2022-05-24 14:59:50|8889.13|8769.13|8891.56|8771.56|8891.56|8771.56|8889.13|8769.13|10
1653404400000|2022-05-24 15:00:00|8892.96|8772.96|8894.68|8774.68|8894.94|8774.94|8892.8|8772.8|10
1653404410000|2022-05-24 15:00:10|8895.15|8775.15|8897.84|8777.84|8898.44|8778.44|8895.15|8775.15|10
1653404420000|2022-05-24 15:00:20|8898.94|8778.94|8899.7|8779.7|8899.7|8779.7|8897.64|8777.64|10
1653404430000|2022-05-24 15:00:30|8900.03|8780.03|8899.63|8779.63|8900.24|8780.24|8899.31|8779.31|10
1653404440000|2022-05-24 15:00:40|8899.21|8779.21|8899.16|8779.16|8899.36|8779.36|8898.43|8778.43|10
1653404450000|2022-05-24 15:00:50|8899.05|8779.05|8898.68|8778.68|8899.15|8779.15|8898.62|8778.62|10
1653404460000|2022-05-24 15:01:00|8898.64|8778.64|8900.63|8780.63|8900.63|8780.63|8898.6|8778.6|10
1653404470000|2022-05-24 15:01:10|8900.41|8780.41|8901.95|8781.95|8902.42|8782.42|8900.41|8780.41|10
1653404480000|2022-05-24 15:01:20|8902.75|8782.75|8907.82|8787.82|8907.82|8787.82|8902.04|8782.04|10
1653404490000|2022-05-24 15:01:30|8908.48|8788.48|8910.81|8790.81|8912.2|8792.2|8908.48|8788.48|10
1653404500000|2022-05-24 15:01:40|8912.46|8792.46|8916.07|8796.07|8916.07|8796.07|8911.76|8791.76|10
1653404510000|2022-05-24 15:01:50|8917.14|8797.14|8920.08|8800.08|8920.08|8800.08|8917.14|8797.14|10
1653404520000|2022-05-24 15:02:00|8920.29|8800.29|8919.86|8799.86|8920.65|8800.65|8919.86|8799.86|10
1653404530000|2022-05-24 15:02:10|8920.06|8800.06|8922.15|8802.15|8922.19|8802.19|8920.06|8800.06|10
1653404540000|2022-05-24 15:02:20|8921.24|8801.24|8921.29|8801.29|8921.66|8801.66|8920.19|8800.19|10
1653404550000|2022-05-24 15:02:30|8921.08|8801.08|8919.62|8799.62|8921.15|8801.15|8919.62|8799.62|10
1653404560000|2022-05-24 15:02:40|8919.55|8799.55|8919.57|8799.57|8920|8800|8919.49|8799.49|10
1653404570000|2022-05-24 15:02:50|8919.68|8799.68|8918.95|8798.95|8919.8|8799.8|8918.82|8798.82|10
1653404580000|2022-05-24 15:03:00|8919.12|8799.12|8919.33|8799.33|8919.33|8799.33|8918.34|8798.34|10
1653404590000|2022-05-24 15:03:10|8919.05|8799.05|8920.52|8800.52|8920.59|8800.59|8919.05|8799.05|10
1653404600000|2022-05-24 15:03:20|8920.89|8800.89|8918.24|8798.24|8921.09|8801.09|8918.24|8798.24|10
1653404610000|2022-05-24 15:03:30|8917.89|8797.89|8919.86|8799.86|8919.86|8799.86|8917.89|8797.89|10
1653404620000|2022-05-24 15:03:40|8919.47|8799.47|8919.36|8799.36|8919.62|8799.62|8918.87|8798.87|10
1653404630000|2022-05-24 15:03:50|8919.45|8799.45|8919.76|8799.76|8920|8800|8919.13|8799.13|10
1653404640000|2022-05-24 15:04:00|8919.77|8799.77|8923.05|8803.05|8923.05|8803.05|8919.77|8799.77|10
1653404650000|2022-05-24 15:04:10|8922.35|8802.35|8921.65|8801.65|8922.86|8802.86|8921.57|8801.57|10
1653404660000|2022-05-24 15:04:20|8921.45|8801.45|8922.26|8802.26|8922.31|8802.31|8921.45|8801.45|10
1653404670000|2022-05-24 15:04:30|8922.24|8802.24|8921.54|8801.54|8922.25|8802.25|8921.54|8801.54|10
1653404680000|2022-05-24 15:04:40|8921.63|8801.63|8920.1|8800.1|8921.63|8801.63|8920.1|8800.1|10
1653404690000|2022-05-24 15:04:50|8920.65|8800.65|8918.4|8798.4|8920.65|8800.65|8918.4|8798.4|10
1653404700000|2022-05-24 15:05:00|8917.91|8797.91|8917.14|8797.14|8918.02|8798.02|8917.14|8797.14|10
1653404710000|2022-05-24 15:05:10|8917.26|8797.26|8915.49|8795.49|8917.26|8797.26|8915.49|8795.49|10
1653404720000|2022-05-24 15:05:20|8915.14|8795.14|8914.41|8794.41|8915.14|8795.14|8913.82|8793.82|10
1653404730000|2022-05-24 15:05:30|8914.74|8794.74|8914.3|8794.3|8914.74|8794.74|8913.96|8793.96|10
1653404740000|2022-05-24 15:05:40|8914.38|8794.38|8915.3|8795.3|8915.3|8795.3|8914.2|8794.2|10
1653404750000|2022-05-24 15:05:50|8915.23|8795.23|8915.07|8795.07|8915.36|8795.36|8914.93|8794.93|10
1653404760000|2022-05-24 15:06:00|8914.88|8794.88|8916.78|8796.78|8916.78|8796.78|8914.8|8794.8|10
1653404770000|2022-05-24 15:06:10|8916.88|8796.88|8919.59|8799.59|8919.88|8799.88|8916.88|8796.88|10
1653404780000|2022-05-24 15:06:20|8919.9|8799.9|8922.97|8802.97|8923.23|8803.23|8919.9|8799.9|9
1653404790000|2022-05-24 15:06:30|8922.8|8802.8|8923.67|8803.67|8924.08|8804.08|8922.8|8802.8|10
1653404800000|2022-05-24 15:06:40|8923.41|8803.41|8921.91|8801.91|8923.78|8803.78|8921.91|8801.91|10
1653404810000|2022-05-24 15:06:50|8922.37|8802.37|8921.24|8801.24|8922.38|8802.38|8921.24|8801.24|10
1653404820000|2022-05-24 15:07:00|8920.73|8800.73|8919.34|8799.34|8920.73|8800.73|8919.13|8799.13|10
1653404830000|2022-05-24 15:07:10|8919.2|8799.2|8914.68|8794.68|8919.2|8799.2|8914.68|8794.68|10
1653404840000|2022-05-24 15:07:20|8914.29|8794.29|8909.9|8789.9|8914.29|8794.29|8909.9|8789.9|10
1653404850000|2022-05-24 15:07:30|8910.06|8790.06|8908.81|8788.81|8910.41|8790.41|8908.42|8788.42|10
1653404860000|2022-05-24 15:07:40|8908.56|8788.56|8908.32|8788.32|8908.56|8788.56|8907.29|8787.29|9
1653404870000|2022-05-24 15:07:50|8908.66|8788.66|8911.55|8791.55|8911.64|8791.64|8908.58|8788.58|10
1653404880000|2022-05-24 15:08:00|8911.96|8791.96|8913.28|8793.28|8913.55|8793.55|8911.64|8791.64|10
1653404890000|2022-05-24 15:08:10|8913.22|8793.22|8914.4|8794.4|8914.53|8794.53|8913.22|8793.22|10
1653404900000|2022-05-24 15:08:20|8915.47|8795.47|8916.85|8796.85|8917.36|8797.36|8915.46|8795.46|10
1653404910000|2022-05-24 15:08:30|8917.3|8797.3|8918.6|8798.6|8919.06|8799.06|8917.3|8797.3|10
1653404920000|2022-05-24 15:08:40|8918.71|8798.71|8920.39|8800.39|8920.58|8800.58|8918.65|8798.65|10
1653404930000|2022-05-24 15:08:50|8919.97|8799.97|8921.19|8801.19|8921.36|8801.36|8919.97|8799.97|10
1653404940000|2022-05-24 15:09:00|8921.4|8801.4|8920.4|8800.4|8921.45|8801.45|8920.4|8800.4|10
1653404950000|2022-05-24 15:09:10|8920.34|8800.34|8917.38|8797.38|8920.34|8800.34|8917.38|8797.38|10
1653404960000|2022-05-24 15:09:20|8917.18|8797.18|8916.42|8796.42|8917.37|8797.37|8916.42|8796.42|10
1653404970000|2022-05-24 15:09:30|8916.32|8796.32|8915.38|8795.38|8916.48|8796.48|8915.38|8795.38|10
1653404980000|2022-05-24 15:09:40|8915.19|8795.19|8915.96|8795.96|8915.96|8795.96|8914.78|8794.78|9
1653404990000|2022-05-24 15:09:50|8916.09|8796.09|8916.24|8796.24|8916.59|8796.59|8915.9|8795.9|10
1653405000000|2022-05-24 15:10:00|8916.79|8796.79|8918.14|8798.14|8918.54|8798.54|8916.68|8796.68|10
1653405010000|2022-05-24 15:10:10|8919.1|8799.1|8919.85|8799.85|8920.04|8800.04|8919.1|8799.1|9
1653405020000|2022-05-24 15:10:20|8919.83|8799.83|8917.52|8797.52|8919.83|8799.83|8917.52|8797.52|10
1653405030000|2022-05-24 15:10:30|8917.45|8797.45|8912.97|8792.97|8917.64|8797.64|8912.97|8792.97|10
1653405040000|2022-05-24 15:10:40|8913.03|8793.03|8912.27|8792.27|8913.03|8793.03|8912.27|8792.27|10
1653405050000|2022-05-24 15:10:50|8912.28|8792.28|8911.95|8791.95|8912.28|8792.28|8911.84|8791.84|10
1653405060000|2022-05-24 15:11:00|8911.91|8791.91|8911|8791|8911.99|8791.99|8910.94|8790.94|10
1653405070000|2022-05-24 15:11:10|8910.76|8790.76|8910.58|8790.58|8910.76|8790.76|8910.38|8790.38|10
1653405080000|2022-05-24 15:11:20|8910.63|8790.63|8907.23|8787.23|8910.63|8790.63|8907.23|8787.23|10
1653405090000|2022-05-24 15:11:30|8907.21|8787.21|8907.54|8787.54|8907.54|8787.54|8906.65|8786.65|9
1653405100000|2022-05-24 15:11:40|8907.37|8787.37|8908.24|8788.24|8908.5|8788.5|8907.37|8787.37|10
1653405110000|2022-05-24 15:11:50|8908.27|8788.27|8911.81|8791.81|8911.81|8791.81|8908.27|8788.27|10
1653405120000|2022-05-24 15:12:00|8911.74|8791.74|8911.38|8791.38|8911.74|8791.74|8910.82|8790.82|10
1653405130000|2022-05-24 15:12:10|8911.56|8791.56|8913.18|8793.18|8913.21|8793.21|8911.55|8791.55|10
1653405140000|2022-05-24 15:12:20|8913.2|8793.2|8913.96|8793.96|8914.21|8794.21|8913.2|8793.2|9
1653405150000|2022-05-24 15:12:30|8914.05|8794.05|8913.75|8793.75|8914.05|8794.05|8913.51|8793.51|10
1653405160000|2022-05-24 15:12:40|8913.64|8793.64|8915.41|8795.41|8915.41|8795.41|8913.64|8793.64|10
1653405170000|2022-05-24 15:12:50|8915.21|8795.21|8916.93|8796.93|8916.93|8796.93|8915.21|8795.21|10
1653405180000|2022-05-24 15:13:00|8916.91|8796.91|8916.34|8796.34|8917.01|8797.01|8916.05|8796.05|10
1653405190000|2022-05-24 15:13:10|8916.24|8796.24|8915.45|8795.45|8916.31|8796.31|8915.2|8795.2|10
1653405200000|2022-05-24 15:13:20|8915.65|8795.65|8914.2|8794.2|8915.65|8795.65|8914.2|8794.2|10
1653405210000|2022-05-24 15:13:30|8914.16|8794.16|8910.41|8790.41|8914.16|8794.16|8910.41|8790.41|10
1653405220000|2022-05-24 15:13:40|8911.02|8791.02|8909.31|8789.31|8911.02|8791.02|8909.31|8789.31|9
1653405230000|2022-05-24 15:13:50|8909.67|8789.67|8909.44|8789.44|8909.67|8789.67|8909.27|8789.27|10
1653405240000|2022-05-24 15:14:00|8909.56|8789.56|8909.91|8789.91|8910|8790|8909.19|8789.19|8
1653405250000|2022-05-24 15:14:10|8910.21|8790.21|8909.91|8789.91|8910.46|8790.46|8909.28|8789.28|10
1653405260000|2022-05-24 15:14:20|8909.76|8789.76|8908.4|8788.4|8909.76|8789.76|8908.4|8788.4|9
1653405270000|2022-05-24 15:14:30|8909.13|8789.13|8907.79|8787.79|8909.13|8789.13|8907.7|8787.7|10
1653405280000|2022-05-24 15:14:40|8907.78|8787.78|8905.96|8785.96|8907.84|8787.84|8905.74|8785.74|8
1653405290000|2022-05-24 15:14:50|8906.18|8786.18|8906.61|8786.61|8906.73|8786.73|8906.18|8786.18|10
1653405300000|2022-05-24 15:15:00|8906.72|8786.72|8905.56|8785.56|8906.72|8786.72|8905.54|8785.54|10
1653405310000|2022-05-24 15:15:10|8905.45|8785.45|8905.57|8785.57|8905.96|8785.96|8905.25|8785.25|9
1653405320000|2022-05-24 15:15:20|8905.24|8785.24|8903.67|8783.67|8905.24|8785.24|8903.67|8783.67|10
1653405330000|2022-05-24 15:15:30|8903.51|8783.51|8900.78|8780.78|8903.53|8783.53|8900.78|8780.78|10
1653405340000|2022-05-24 15:15:40|8900.65|8780.65|8900.28|8780.28|8900.67|8780.67|8899.18|8779.18|10
1653405350000|2022-05-24 15:15:50|8900.25|8780.25|8899.72|8779.72|8900.64|8780.64|8899.72|8779.72|9
1653405360000|2022-05-24 15:16:00|8899.7|8779.7|8901.06|8781.06|8901.06|8781.06|8899.43|8779.43|10
1653405370000|2022-05-24 15:16:10|8901.09|8781.09|8903.72|8783.72|8903.72|8783.72|8900.87|8780.87|10
1653405380000|2022-05-24 15:16:20|8902.88|8782.88|8905.61|8785.61|8905.61|8785.61|8902.88|8782.88|10
1653405390000|2022-05-24 15:16:30|8907.58|8787.58|8916.79|8796.79|8916.79|8796.79|8907.03|8787.03|10
1653405400000|2022-05-24 15:16:40|8917.85|8797.85|8924.19|8804.19|8924.19|8804.19|8917.85|8797.85|10
1653405410000|2022-05-24 15:16:50|8924.46|8804.46|8921.05|8801.05|8924.46|8804.46|8920.84|8800.84|10
1653405420000|2022-05-24 15:17:00|8921.94|8801.94|8922.36|8802.36|8922.41|8802.41|8920.34|8800.34|10
1653405430000|2022-05-24 15:17:10|8921.5|8801.5|8921.2|8801.2|8921.85|8801.85|8919.58|8799.58|10
1653405440000|2022-05-24 15:17:20|8921.32|8801.32|8924.18|8804.18|8924.18|8804.18|8921.32|8801.32|10
1653405450000|2022-05-24 15:17:30|8924.49|8804.49|8924.71|8804.71|8925.09|8805.09|8924.39|8804.39|10
1653405460000|2022-05-24 15:17:40|8924.94|8804.94|8923.36|8803.36|8925.01|8805.01|8923.36|8803.36|10
1653405470000|2022-05-24 15:17:50|8923.11|8803.11|8921.48|8801.48|8923.11|8803.11|8921.44|8801.44|10
1653405480000|2022-05-24 15:18:00|8921.63|8801.63|8919.13|8799.13|8921.63|8801.63|8919.13|8799.13|10
1653405490000|2022-05-24 15:18:10|8919.73|8799.73|8915.12|8795.12|8919.73|8799.73|8915.12|8795.12|10
1653405500000|2022-05-24 15:18:20|8913.74|8793.74|8908.78|8788.78|8913.74|8793.74|8908.78|8788.78|9
1653405510000|2022-05-24 15:18:30|8909.63|8789.63|8909.33|8789.33|8910.29|8790.29|8908.9|8788.9|10
1653405520000|2022-05-24 15:18:40|8909.67|8789.67|8909.71|8789.71|8910.92|8790.92|8909.67|8789.67|10
1653405530000|2022-05-24 15:18:50|8909.82|8789.82|8909.5|8789.5|8910.69|8790.69|8909.5|8789.5|10
1653405540000|2022-05-24 15:19:00|8909.52|8789.52|8908.53|8788.53|8909.54|8789.54|8908.53|8788.53|9
1653405550000|2022-05-24 15:19:10|8908.38|8788.38|8908.52|8788.52|8908.76|8788.76|8908.17|8788.17|10
1653405560000|2022-05-24 15:19:20|8908.39|8788.39|8908.82|8788.82|8908.96|8788.96|8908.39|8788.39|10
1653405570000|2022-05-24 15:19:30|8908.98|8788.98|8908.05|8788.05|8908.98|8788.98|8908.05|8788.05|10
1653405580000|2022-05-24 15:19:40|8908.03|8788.03|8906.5|8786.5|8908.88|8788.88|8906.5|8786.5|10
1653405590000|2022-05-24 15:19:50|8906.61|8786.61|8906.75|8786.75|8907.41|8787.41|8906.57|8786.57|10
1653405600000|2022-05-24 15:20:00|8906.93|8786.93|8906.63|8786.63|8906.98|8786.98|8906.63|8786.63|10
1653405610000|2022-05-24 15:20:10|8906.45|8786.45|8904.66|8784.66|8906.45|8786.45|8904.66|8784.66|10
1653405620000|2022-05-24 15:20:20|8905.14|8785.14|8903.27|8783.27|8905.14|8785.14|8902.93|8782.93|10
1653405630000|2022-05-24 15:20:30|8903.23|8783.23|8901.77|8781.77|8903.27|8783.27|8901.77|8781.77|9
1653405640000|2022-05-24 15:20:40|8901.55|8781.55|8899.05|8779.05|8901.55|8781.55|8899.05|8779.05|10
1653405650000|2022-05-24 15:20:50|8899.09|8779.09|8899.28|8779.28|8899.38|8779.38|8898.6|8778.6|10
1653405660000|2022-05-24 15:21:00|8899.25|8779.25|8899.44|8779.44|8899.6|8779.6|8899|8779|10
1653405670000|2022-05-24 15:21:10|8899.57|8779.57|8899.47|8779.47|8899.79|8779.79|8899.18|8779.18|9
1653405680000|2022-05-24 15:21:20|8899.16|8779.16|8898.04|8778.04|8899.16|8779.16|8897.77|8777.77|9
1653405690000|2022-05-24 15:21:30|8897.74|8777.74|8895.8|8775.8|8897.74|8777.74|8895.8|8775.8|10
1653405700000|2022-05-24 15:21:40|8895.78|8775.78|8896.56|8776.56|8896.91|8776.91|8895.74|8775.74|10
1653405710000|2022-05-24 15:21:50|8896.71|8776.71|8896.92|8776.92|8897.24|8777.24|8896.67|8776.67|10
1653405720000|2022-05-24 15:22:00|8897.06|8777.06|8897.7|8777.7|8897.7|8777.7|8896.96|8776.96|10
1653405730000|2022-05-24 15:22:10|8897.64|8777.64|8897.28|8777.28|8897.64|8777.64|8897.15|8777.15|10
1653405740000|2022-05-24 15:22:20|8897.19|8777.19|8898.04|8778.04|8898.04|8778.04|8897.19|8777.19|10
1653405750000|2022-05-24 15:22:30|8898.13|8778.13|8898.97|8778.97|8898.97|8778.97|8897.52|8777.52|9
1653405760000|2022-05-24 15:22:40|8899.23|8779.23|8899.69|8779.69|8899.69|8779.69|8899.15|8779.15|9
1653405770000|2022-05-24 15:22:50|8899.32|8779.32|8900.36|8780.36|8900.65|8780.65|8899.32|8779.32|10
1653405780000|2022-05-24 15:23:00|8900.96|8780.96|8902.53|8782.53|8902.53|8782.53|8900.96|8780.96|10
1653405790000|2022-05-24 15:23:10|8902.47|8782.47|8903.65|8783.65|8903.65|8783.65|8902.46|8782.46|10
1653405800000|2022-05-24 15:23:20|8903.04|8783.04|8902.89|8782.89|8903.33|8783.33|8902.61|8782.61|10
1653405810000|2022-05-24 15:23:30|8903.03|8783.03|8903.49|8783.49|8903.49|8783.49|8902.99|8782.99|9
1653405820000|2022-05-24 15:23:40|8903.61|8783.61|8904.07|8784.07|8904.25|8784.25|8903.37|8783.37|10
1653405830000|2022-05-24 15:23:50|8903.75|8783.75|8903.91|8783.91|8903.91|8783.91|8903.62|8783.62|10
1653405840000|2022-05-24 15:24:00|8903.88|8783.88|8904.25|8784.25|8904.51|8784.51|8903.88|8783.88|10
1653405850000|2022-05-24 15:24:10|8904.56|8784.56|8906.61|8786.61|8906.61|8786.61|8904.22|8784.22|10
1653405860000|2022-05-24 15:24:20|8906.85|8786.85|8907.77|8787.77|8908.47|8788.47|8906.79|8786.79|10
1653405870000|2022-05-24 15:24:30|8907.95|8787.95|8908.37|8788.37|8908.37|8788.37|8907.22|8787.22|10
1653405880000|2022-05-24 15:24:40|8908.5|8788.5|8910.54|8790.54|8910.93|8790.93|8907.94|8787.94|10
1653405890000|2022-05-24 15:24:50|8910.47|8790.47|8911.67|8791.67|8912.11|8792.11|8910.46|8790.46|10
1653405900000|2022-05-24 15:25:00|8912.43|8792.43|8912.24|8792.24|8912.96|8792.96|8911.76|8791.76|9
1653405910000|2022-05-24 15:25:10|8912.7|8792.7|8913.71|8793.71|8913.71|8793.71|8912.56|8792.56|10
1653405920000|2022-05-24 15:25:20|8913.46|8793.46|8914.33|8794.33|8914.44|8794.44|8913.34|8793.34|10
1653405930000|2022-05-24 15:25:30|8914.92|8794.92|8916|8796|8916|8796|8914.92|8794.92|10
1653405940000|2022-05-24 15:25:40|8916.29|8796.29|8917.35|8797.35|8917.38|8797.38|8916.29|8796.29|9
1653405950000|2022-05-24 15:25:50|8917.55|8797.55|8918.17|8798.17|8918.17|8798.17|8917.28|8797.28|10
1653405960000|2022-05-24 15:26:00|8918.12|8798.12|8917.96|8797.96|8918.13|8798.13|8917.69|8797.69|9
1653405970000|2022-05-24 15:26:10|8918.33|8798.33|8919.33|8799.33|8919.51|8799.51|8918.32|8798.32|10
1653405980000|2022-05-24 15:26:20|8918.78|8798.78|8919.29|8799.29|8919.29|8799.29|8918.6|8798.6|10
1653405990000|2022-05-24 15:26:30|8919.23|8799.23|8920.01|8800.01|8920.12|8800.12|8919.23|8799.23|9
1653406000000|2022-05-24 15:26:40|8919.79|8799.79|8920.01|8800.01|8920.34|8800.34|8919.79|8799.79|10
1653406010000|2022-05-24 15:26:50|8919.8|8799.8|8920.21|8800.21|8920.21|8800.21|8919.53|8799.53|9
1653406020000|2022-05-24 15:27:00|8919.79|8799.79|8919.07|8799.07|8919.84|8799.84|8918.98|8798.98|10
1653406030000|2022-05-24 15:27:10|8919.06|8799.06|8920.49|8800.49|8920.49|8800.49|8918.84|8798.84|10
1653406040000|2022-05-24 15:27:20|8920.47|8800.47|8922.14|8802.14|8922.19|8802.19|8920.47|8800.47|10
1653406050000|2022-05-24 15:27:30|8922.2|8802.2|8924.5|8804.5|8924.5|8804.5|8922.18|8802.18|10
1653406060000|2022-05-24 15:27:40|8924.66|8804.66|8927.95|8807.95|8927.95|8807.95|8924.48|8804.48|8
1653406070000|2022-05-24 15:27:50|8929.46|8809.46|8931.87|8811.87|8932.11|8812.11|8929.46|8809.46|9
1653406080000|2022-05-24 15:28:00|8932.06|8812.06|8931.91|8811.91|8933.14|8813.14|8931.91|8811.91|10
1653406090000|2022-05-24 15:28:10|8931.95|8811.95|8931.11|8811.11|8931.96|8811.96|8931.06|8811.06|10
1653406100000|2022-05-24 15:28:20|8930.96|8810.96|8931.57|8811.57|8931.57|8811.57|8930.88|8810.88|9
1653406110000|2022-05-24 15:28:30|8931.6|8811.6|8933.15|8813.15|8933.15|8813.15|8931.6|8811.6|10
1653406120000|2022-05-24 15:28:40|8933.5|8813.5|8934.24|8814.24|8934.36|8814.36|8933.5|8813.5|9
1653406130000|2022-05-24 15:28:50|8934.34|8814.34|8934.92|8814.92|8935.02|8815.02|8934.33|8814.33|10
1653406140000|2022-05-24 15:29:00|8934.93|8814.93|8934.61|8814.61|8934.93|8814.93|8934.37|8814.37|10
1653406150000|2022-05-24 15:29:10|8934.46|8814.46|8934.57|8814.57|8934.57|8814.57|8934.01|8814.01|10
1653406160000|2022-05-24 15:29:20|8934.24|8814.24|8936.23|8816.23|8936.23|8816.23|8934.24|8814.24|10
1653406170000|2022-05-24 15:29:30|8936.52|8816.52|8938.3|8818.3|8938.34|8818.34|8936.52|8816.52|10
1653406180000|2022-05-24 15:29:40|8938.54|8818.54|8940.65|8820.65|8940.65|8820.65|8938.29|8818.29|10
1653406190000|2022-05-24 15:29:50|8940.78|8820.78|8943.9|8823.9|8944.03|8824.03|8940.78|8820.78|10
1653406200000|2022-05-24 15:30:00|8943.67|8823.67|8947.33|8827.33|8947.33|8827.33|8943.67|8823.67|10
1653406210000|2022-05-24 15:30:10|8947.32|8827.32|8949.66|8829.66|8950.54|8830.54|8947.32|8827.32|10
1653406220000|2022-05-24 15:30:20|8950.34|8830.34|8949.97|8829.97|8950.65|8830.65|8949.52|8829.52|10
1653406230000|2022-05-24 15:30:30|8950.44|8830.44|8947.96|8827.96|8950.44|8830.44|8947.96|8827.96|10
1653406240000|2022-05-24 15:30:40|8948|8828|8945.7|8825.7|8948|8828|8945.7|8825.7|10
1653406250000|2022-05-24 15:30:50|8945.67|8825.67|8946.12|8826.12|8946.73|8826.73|8945.67|8825.67|10
1653406260000|2022-05-24 15:31:00|8945.93|8825.93|8944.04|8824.04|8946.04|8826.04|8944.04|8824.04|10
1653406270000|2022-05-24 15:31:10|8944.34|8824.34|8940.82|8820.82|8944.34|8824.34|8940.82|8820.82|10
1653406280000|2022-05-24 15:31:20|8940.62|8820.62|8939.8|8819.8|8940.72|8820.72|8938.59|8818.59|10
1653406290000|2022-05-24 15:31:30|8940.51|8820.51|8939.96|8819.96|8940.56|8820.56|8939.96|8819.96|9
1653406300000|2022-05-24 15:31:40|8940.01|8820.01|8939.09|8819.09|8940.04|8820.04|8939.03|8819.03|10
1653406310000|2022-05-24 15:31:50|8939.74|8819.74|8939.23|8819.23|8940.69|8820.69|8939.23|8819.23|9
1653406320000|2022-05-24 15:32:00|8939.37|8819.37|8938.6|8818.6|8939.49|8819.49|8938.5|8818.5|10
1653406330000|2022-05-24 15:32:10|8938.52|8818.52|8935.85|8815.85|8938.86|8818.86|8935.85|8815.85|10
1653406340000|2022-05-24 15:32:20|8935.72|8815.72|8934.26|8814.26|8935.72|8815.72|8934.26|8814.26|10
1653406350000|2022-05-24 15:32:30|8934.09|8814.09|8934.92|8814.92|8934.92|8814.92|8933.99|8813.99|10
1653406360000|2022-05-24 15:32:40|8934.96|8814.96|8936.28|8816.28|8936.28|8816.28|8934.71|8814.71|10
1653406370000|2022-05-24 15:32:50|8936.64|8816.64|8937.46|8817.46|8937.46|8817.46|8936.47|8816.47|10
1653406380000|2022-05-24 15:33:00|8937.94|8817.94|8940.31|8820.31|8940.31|8820.31|8937.94|8817.94|10
1653406390000|2022-05-24 15:33:10|8940.33|8820.33|8941|8821|8941.3|8821.3|8940.33|8820.33|10
1653406400000|2022-05-24 15:33:20|8940.94|8820.94|8940.36|8820.36|8941.29|8821.29|8940.29|8820.29|9
1653406410000|2022-05-24 15:33:30|8940.56|8820.56|8940.24|8820.24|8940.68|8820.68|8940.24|8820.24|10
1653406420000|2022-05-24 15:33:40|8940.42|8820.42|8941.62|8821.62|8941.62|8821.62|8940.29|8820.29|10
1653406430000|2022-05-24 15:33:50|8941.66|8821.66|8941.86|8821.86|8942.07|8822.07|8941.61|8821.61|9
1653406440000|2022-05-24 15:34:00|8941.93|8821.93|8941.24|8821.24|8941.97|8821.97|8941.02|8821.02|10
1653406450000|2022-05-24 15:34:10|8941.18|8821.18|8941.9|8821.9|8941.9|8821.9|8941.18|8821.18|8
1653406460000|2022-05-24 15:34:20|8941.76|8821.76|8939.79|8819.79|8941.76|8821.76|8939.79|8819.79|10
1653406470000|2022-05-24 15:34:30|8939.69|8819.69|8939.34|8819.34|8939.76|8819.76|8939.26|8819.26|10
1653406480000|2022-05-24 15:34:40|8939.33|8819.33|8940.41|8820.41|8940.41|8820.41|8939.33|8819.33|10
1653406490000|2022-05-24 15:34:50|8940.4|8820.4|8941.98|8821.98|8942.03|8822.03|8940.4|8820.4|7
1653406500000|2022-05-24 15:35:00|8941.97|8821.97|8943.12|8823.12|8943.12|8823.12|8941.69|8821.69|10
1653406510000|2022-05-24 15:35:10|8943.33|8823.33|8944.1|8824.1|8944.1|8824.1|8943.25|8823.25|10
1653406520000|2022-05-24 15:35:20|8944.03|8824.03|8943.09|8823.09|8944.03|8824.03|8943.09|8823.09|9
1653406530000|2022-05-24 15:35:30|8942.85|8822.85|8942.48|8822.48|8943.06|8823.06|8942.48|8822.48|10
1653406540000|2022-05-24 15:35:40|8942.19|8822.19|8940.81|8820.81|8942.2|8822.2|8940.81|8820.81|9
1653406550000|2022-05-24 15:35:50|8940.9|8820.9|8939.96|8819.96|8940.9|8820.9|8939.96|8819.96|10
1653406560000|2022-05-24 15:36:00|8940.07|8820.07|8939.29|8819.29|8940.07|8820.07|8939.29|8819.29|10
1653406570000|2022-05-24 15:36:10|8939.2|8819.2|8939.14|8819.14|8939.2|8819.2|8938.84|8818.84|9
1653406580000|2022-05-24 15:36:20|8939.23|8819.23|8939.25|8819.25|8939.51|8819.51|8939.14|8819.14|10
1653406590000|2022-05-24 15:36:30|8939.24|8819.24|8940.17|8820.17|8940.17|8820.17|8939.24|8819.24|9
1653406600000|2022-05-24 15:36:40|8940.27|8820.27|8942.94|8822.94|8942.94|8822.94|8940.26|8820.26|9
1653406610000|2022-05-24 15:36:50|8942.93|8822.93|8943.94|8823.94|8944.13|8824.13|8942.93|8822.93|9
1653406620000|2022-05-24 15:37:00|8944.55|8824.55|8946.21|8826.21|8946.21|8826.21|8944.55|8824.55|10
1653406630000|2022-05-24 15:37:10|8946.26|8826.26|8949.64|8829.64|8949.64|8829.64|8946.26|8826.26|10
1653406640000|2022-05-24 15:37:20|8949.53|8829.53|8950.26|8830.26|8950.73|8830.73|8949.53|8829.53|8
1653406650000|2022-05-24 15:37:30|8950.64|8830.64|8949.03|8829.03|8950.72|8830.72|8949.03|8829.03|10
1653406660000|2022-05-24 15:37:40|8949.5|8829.5|8949.78|8829.78|8950.04|8830.04|8949.09|8829.09|10
1653406670000|2022-05-24 15:37:50|8949.97|8829.97|8948.48|8828.48|8949.97|8829.97|8948.48|8828.48|10
1653406680000|2022-05-24 15:38:00|8948|8828|8946.35|8826.35|8948|8828|8946.35|8826.35|10
1653406690000|2022-05-24 15:38:10|8946.13|8826.13|8946.41|8826.41|8946.41|8826.41|8945.92|8825.92|10
1653406700000|2022-05-24 15:38:20|8946.47|8826.47|8946.55|8826.55|8946.61|8826.61|8946.23|8826.23|9
1653406710000|2022-05-24 15:38:30|8946.44|8826.44|8945.4|8825.4|8946.7|8826.7|8945.4|8825.4|9
1653406720000|2022-05-24 15:38:40|8945.49|8825.49|8944.68|8824.68|8945.49|8825.49|8944.68|8824.68|10
1653406730000|2022-05-24 15:38:50|8944.75|8824.75|8945.15|8825.15|8945.18|8825.18|8944.75|8824.75|9
1653406740000|2022-05-24 15:39:00|8945.17|8825.17|8946.63|8826.63|8946.63|8826.63|8945.17|8825.17|9
1653406750000|2022-05-24 15:39:10|8946.58|8826.58|8944.48|8824.48|8946.58|8826.58|8944.48|8824.48|10
1653406760000|2022-05-24 15:39:20|8944.59|8824.59|8943.75|8823.75|8944.59|8824.59|8943.75|8823.75|10
1653406770000|2022-05-24 15:39:30|8943.8|8823.8|8944.11|8824.11|8944.34|8824.34|8943.37|8823.37|10
1653406780000|2022-05-24 15:39:40|8944.23|8824.23|8944.67|8824.67|8944.79|8824.79|8944.22|8824.22|10
1653406790000|2022-05-24 15:39:50|8944.44|8824.44|8944.63|8824.63|8944.64|8824.64|8944.44|8824.44|10
1653406800000|2022-05-24 15:40:00|8944.7|8824.7|8945.64|8825.64|8945.76|8825.76|8944.7|8824.7|10
1653406810000|2022-05-24 15:40:10|8946.01|8826.01|8946.84|8826.84|8946.93|8826.93|8946.01|8826.01|10
1653406820000|2022-05-24 15:40:20|8946.82|8826.82|8947.28|8827.28|8947.28|8827.28|8946.8|8826.8|8
1653406830000|2022-05-24 15:40:30|8947.31|8827.31|8949.36|8829.36|8949.36|8829.36|8947.31|8827.31|10
1653406840000|2022-05-24 15:40:40|8949.47|8829.47|8954.55|8834.55|8954.55|8834.55|8949.47|8829.47|10
1653406850000|2022-05-24 15:40:50|8954.83|8834.83|8956.31|8836.31|8956.75|8836.75|8954.83|8834.83|10
1653406860000|2022-05-24 15:41:00|8956.09|8836.09|8955|8835|8956.09|8836.09|8955|8835|10
1653406870000|2022-05-24 15:41:10|8955.14|8835.14|8954.33|8834.33|8955.14|8835.14|8954.25|8834.25|9
1653406880000|2022-05-24 15:41:20|8954.54|8834.54|8956.27|8836.27|8956.27|8836.27|8954.54|8834.54|10
1653406890000|2022-05-24 15:41:30|8956.64|8836.64|8958.33|8838.33|8958.33|8838.33|8956.64|8836.64|10
1653406900000|2022-05-24 15:41:40|8958.12|8838.12|8957.77|8837.77|8958.15|8838.15|8957.72|8837.72|9
1653406910000|2022-05-24 15:41:50|8957.71|8837.71|8957.09|8837.09|8957.71|8837.71|8956.81|8836.81|10
1653406920000|2022-05-24 15:42:00|8957.05|8837.05|8956.54|8836.54|8957.12|8837.12|8956.35|8836.35|10
1653406930000|2022-05-24 15:42:10|8956.37|8836.37|8956.77|8836.77|8956.77|8836.77|8956.37|8836.37|8
1653406940000|2022-05-24 15:42:20|8956.9|8836.9|8958.14|8838.14|8958.14|8838.14|8956.68|8836.68|10
1653406950000|2022-05-24 15:42:30|8958.3|8838.3|8962.98|8842.98|8962.98|8842.98|8958.3|8838.3|10
1653406960000|2022-05-24 15:42:40|8964.39|8844.39|8965.19|8845.19|8965.19|8845.19|8963.67|8843.67|10
1653406970000|2022-05-24 15:42:50|8965.22|8845.22|8967.23|8847.23|8967.41|8847.41|8965.22|8845.22|10
1653406980000|2022-05-24 15:43:00|8967.05|8847.05|8969.68|8849.68|8969.68|8849.68|8965.99|8845.99|9
1653406990000|2022-05-24 15:43:10|8969.2|8849.2|8980.08|8860.08|8980.08|8860.08|8969.2|8849.2|10
1653407000000|2022-05-24 15:43:20|8981.47|8861.47|8981.1|8861.1|8982.46|8862.46|8980.98|8860.98|10
1653407010000|2022-05-24 15:43:30|8980.48|8860.48|8978.55|8858.55|8980.48|8860.48|8978.49|8858.49|10
1653407020000|2022-05-24 15:43:40|8978.79|8858.79|8978.94|8858.94|8979.2|8859.2|8978.79|8858.79|9
1653407030000|2022-05-24 15:43:50|8978.88|8858.88|8978.55|8858.55|8978.88|8858.88|8977.89|8857.89|10
1653407040000|2022-05-24 15:44:00|8978.8|8858.8|8979.72|8859.72|8979.73|8859.73|8978.8|8858.8|10
1653407050000|2022-05-24 15:44:10|8979.84|8859.84|8978.28|8858.28|8979.84|8859.84|8978.25|8858.25|10
1653407060000|2022-05-24 15:44:20|8977.91|8857.91|8976.63|8856.63|8977.91|8857.91|8976.55|8856.55|10
1653407070000|2022-05-24 15:44:30|8976.13|8856.13|8979.44|8859.44|8979.49|8859.49|8976.13|8856.13|10
1653407080000|2022-05-24 15:44:40|8980.98|8860.98|8985.23|8865.23|8985.23|8865.23|8980.98|8860.98|10
1653407090000|2022-05-24 15:44:50|8985.41|8865.41|8983.48|8863.48|8985.42|8865.42|8983.48|8863.48|10
1653407100000|2022-05-24 15:45:00|8984.79|8864.79|8993.98|8873.98|8993.98|8873.98|8984.79|8864.79|10
1653407110000|2022-05-24 15:45:10|8994.83|8874.83|9002.57|8882.57|9002.57|8882.57|8994.83|8874.83|10
1653407120000|2022-05-24 15:45:20|9002.77|8882.77|9015.95|8895.95|9016.25|8896.25|9002.77|8882.77|10
1653407130000|2022-05-24 15:45:30|9015.77|8895.77|9014.67|8894.67|9015.77|8895.77|9014.34|8894.34|10
1653407140000|2022-05-24 15:45:40|9014.77|8894.77|9015.91|8895.91|9015.91|8895.91|9014.58|8894.58|10
1653407150000|2022-05-24 15:45:50|9016.76|8896.76|9023.08|8903.08|9023.08|8903.08|9016.76|8896.76|10
1653407160000|2022-05-24 15:46:00|9023.03|8903.03|9026.15|8906.15|9027.07|8907.07|9022.3|8902.3|10
1653407170000|2022-05-24 15:46:10|9026.78|8906.78|9029.14|8909.14|9029.14|8909.14|9026.78|8906.78|10
1653407180000|2022-05-24 15:46:20|9028.88|8908.88|9024.64|8904.64|9028.88|8908.88|9023.73|8903.73|10
1653407190000|2022-05-24 15:46:30|9024.39|8904.39|9025.35|8905.35|9025.91|8905.91|9024.39|8904.39|10
1653407200000|2022-05-24 15:46:40|9025.45|8905.45|9026.49|8906.49|9026.62|8906.62|9025.45|8905.45|10
1653407210000|2022-05-24 15:46:50|9026.51|8906.51|9026.47|8906.47|9027.18|8907.18|9025.94|8905.94|10
1653407220000|2022-05-24 15:47:00|9026.73|8906.73|9031.75|8911.75|9031.75|8911.75|9026.73|8906.73|10
1653407230000|2022-05-24 15:47:10|9032.3|8912.3|9041.2|8921.2|9041.2|8921.2|9032.23|8912.23|10
1653407240000|2022-05-24 15:47:20|9041.65|8921.65|9048.32|8928.32|9048.32|8928.32|9041.65|8921.65|9
1653407250000|2022-05-24 15:47:30|9048.44|8928.44|9057.11|8937.11|9057.11|8937.11|9048.44|8928.44|10
1653407260000|2022-05-24 15:47:40|9059.43|8939.43|9075.03|8955.03|9075.03|8955.03|9059.43|8939.43|10
1653407270000|2022-05-24 15:47:50|9074.59|8954.59|9076.66|8956.66|9081.08|8961.08|9074.59|8954.59|10
1653407280000|2022-05-24 15:48:00|9077.03|8957.03|9073.9|8953.9|9077.03|8957.03|9073.77|8953.77|10
1653407290000|2022-05-24 15:48:10|9074.11|8954.11|9074.73|8954.73|9074.73|8954.73|9072.86|8952.86|9
1653407300000|2022-05-24 15:48:20|9076.99|8956.99|9081.35|8961.35|9081.38|8961.38|9076.03|8956.03|10
1653407310000|2022-05-24 15:48:30|9081.89|8961.89|9081.75|8961.75|9081.94|8961.94|9080.13|8960.13|10
1653407320000|2022-05-24 15:48:40|9080.86|8960.86|9076.71|8956.71|9080.86|8960.86|9076.71|8956.71|10
1653407330000|2022-05-24 15:48:50|9075.97|8955.97|9072.5|8952.5|9075.97|8955.97|9072.5|8952.5|10
1653407340000|2022-05-24 15:49:00|9073.37|8953.37|9083.69|8963.69|9083.69|8963.69|9073.26|8953.26|10
1653407350000|2022-05-24 15:49:10|9082.68|8962.68|9093.73|8973.73|9093.73|8973.73|9082.68|8962.68|10
1653407360000|2022-05-24 15:49:20|9093.94|8973.94|9109.72|8989.72|9109.72|8989.72|9093.94|8973.94|10
1653407370000|2022-05-24 15:49:30|9110.37|8990.37|9112.17|8992.17|9114.52|8994.52|9110.37|8990.37|10
1653407380000|2022-05-24 15:49:40|9111.73|8991.73|9106.32|8986.32|9111.73|8991.73|9106.32|8986.32|10
1653407390000|2022-05-24 15:49:50|9104.8|8984.8|9105.28|8985.28|9108.03|8988.03|9104.79|8984.79|10
1653407400000|2022-05-24 15:50:00|9104.87|8984.87|9099.65|8979.65|9104.87|8984.87|9099.65|8979.65|10
1653407410000|2022-05-24 15:50:10|9099.4|8979.4|9095.57|8975.57|9099.43|8979.43|9095.57|8975.57|10
1653407420000|2022-05-24 15:50:20|9095.07|8975.07|9088.67|8968.67|9095.12|8975.12|9087.94|8967.94|10
1653407430000|2022-05-24 15:50:30|9087.49|8967.49|9086.34|8966.34|9088.25|8968.25|9086.14|8966.14|10
1653407440000|2022-05-24 15:50:40|9086.22|8966.22|9082.53|8962.53|9086.22|8966.22|9082.53|8962.53|10
1653407450000|2022-05-24 15:50:50|9082.49|8962.49|9081.44|8961.44|9082.49|8962.49|9081.26|8961.26|9
1653407460000|2022-05-24 15:51:00|9081.35|8961.35|9082.01|8962.01|9082.91|8962.91|9081.35|8961.35|10
1653407470000|2022-05-24 15:51:10|9082.3|8962.3|9078.9|8958.9|9082.3|8962.3|9078.9|8958.9|10
1653407480000|2022-05-24 15:51:20|9078.97|8958.97|9083.91|8963.91|9083.91|8963.91|9078.97|8958.97|10
1653407490000|2022-05-24 15:51:30|9084.68|8964.68|9084.16|8964.16|9085.32|8965.32|9084.16|8964.16|10
1653407500000|2022-05-24 15:51:40|9083.45|8963.45|9083.65|8963.65|9083.65|8963.65|9081.91|8961.91|10
1653407510000|2022-05-24 15:51:50|9084.57|8964.57|9084.27|8964.27|9085.62|8965.62|9084.27|8964.27|10
1653407520000|2022-05-24 15:52:00|9083.96|8963.96|9082.75|8962.75|9083.96|8963.96|9082.72|8962.72|10
1653407530000|2022-05-24 15:52:10|9082.63|8962.63|9081.73|8961.73|9082.63|8962.63|9081.73|8961.73|10
1653407540000|2022-05-24 15:52:20|9081.64|8961.64|9080.88|8960.88|9082.05|8962.05|9080.35|8960.35|10
1653407550000|2022-05-24 15:52:30|9079.66|8959.66|9077.18|8957.18|9080.29|8960.29|9076.71|8956.71|10
1653407560000|2022-05-24 15:52:40|9077.87|8957.87|9076.41|8956.41|9077.91|8957.91|9076.41|8956.41|10
1653407570000|2022-05-24 15:52:50|9078.13|8958.13|9082.58|8962.58|9082.58|8962.58|9077.1|8957.1|10
1653407580000|2022-05-24 15:53:00|9082.21|8962.21|9084.18|8964.18|9084.18|8964.18|9082.21|8962.21|10
1653407590000|2022-05-24 15:53:10|9084.79|8964.79|9087.35|8967.35|9087.35|8967.35|9084.42|8964.42|10
1653407600000|2022-05-24 15:53:20|9087.45|8967.45|9092.24|8972.24|9092.24|8972.24|9087.45|8967.45|10
1653407610000|2022-05-24 15:53:30|9091.99|8971.99|9094.18|8974.18|9094.35|8974.35|9091.8|8971.8|10
1653407620000|2022-05-24 15:53:40|9094.62|8974.62|9094.3|8974.3|9095.1|8975.1|9093.75|8973.75|9
1653407630000|2022-05-24 15:53:50|9095.08|8975.08|9097.33|8977.33|9097.56|8977.56|9095.08|8975.08|10
1653407640000|2022-05-24 15:54:00|9097.52|8977.52|9096.69|8976.69|9097.75|8977.75|9096.69|8976.69|10
1653407650000|2022-05-24 15:54:10|9096.61|8976.61|9090.58|8970.58|9096.61|8976.61|9090.58|8970.58|10
1653407660000|2022-05-24 15:54:20|9089.15|8969.15|9087.22|8967.22|9089.15|8969.15|9086.9|8966.9|10
1653407670000|2022-05-24 15:54:30|9087.82|8967.82|9086.69|8966.69|9087.82|8967.82|9086.29|8966.29|10
1653407680000|2022-05-24 15:54:40|9087.46|8967.46|9085.98|8965.98|9087.46|8967.46|9085.66|8965.66|10
1653407690000|2022-05-24 15:54:50|9085.88|8965.88|9084.32|8964.32|9085.9|8965.9|9084.32|8964.32|10
1653407700000|2022-05-24 15:55:00|9084.1|8964.1|9084.32|8964.32|9084.48|8964.48|9083.5|8963.5|10
1653407710000|2022-05-24 15:55:10|9083.93|8963.93|9081.92|8961.92|9083.93|8963.93|9081.49|8961.49|10
1653407720000|2022-05-24 15:55:20|9082.03|8962.03|9078.05|8958.05|9082.03|8962.03|9078.05|8958.05|10
1653407730000|2022-05-24 15:55:30|9077.91|8957.91|9076.63|8956.63|9078.8|8958.8|9076.63|8956.63|10
1653407740000|2022-05-24 15:55:40|9075.66|8955.66|9073.93|8953.93|9075.66|8955.66|9073.93|8953.93|10
1653407750000|2022-05-24 15:55:50|9073.73|8953.73|9072.61|8952.61|9073.73|8953.73|9072.53|8952.53|10
1653407760000|2022-05-24 15:56:00|9072.84|8952.84|9066.82|8946.82|9072.88|8952.88|9066.82|8946.82|10
1653407770000|2022-05-24 15:56:10|9064.66|8944.66|9057.94|8937.94|9064.66|8944.66|9057.94|8937.94|10
1653407780000|2022-05-24 15:56:20|9057.65|8937.65|9054.93|8934.93|9057.79|8937.79|9054.93|8934.93|10
1653407790000|2022-05-24 15:56:30|9054.62|8934.62|9054.05|8934.05|9054.92|8934.92|9054.05|8934.05|10
1653407800000|2022-05-24 15:56:40|9053.95|8933.95|9051.45|8931.45|9053.95|8933.95|9051.45|8931.45|10
1653407810000|2022-05-24 15:56:50|9051.77|8931.77|9051.08|8931.08|9051.77|8931.77|9050.3|8930.3|10
1653407820000|2022-05-24 15:57:00|9050.83|8930.83|9048.26|8928.26|9050.83|8930.83|9048.26|8928.26|9
1653407830000|2022-05-24 15:57:10|9048.46|8928.46|9047.27|8927.27|9048.46|8928.46|9047.27|8927.27|10
1653407840000|2022-05-24 15:57:20|9047.45|8927.45|9049.15|8929.15|9049.15|8929.15|9047.45|8927.45|10
1653407850000|2022-05-24 15:57:30|9048.49|8928.49|9049.34|8929.34|9049.34|8929.34|9048.49|8928.49|10
1653407860000|2022-05-24 15:57:40|9049.61|8929.61|9051.92|8931.92|9051.93|8931.93|9049.61|8929.61|10
1653407870000|2022-05-24 15:57:50|9051.52|8931.52|9051|8931|9051.52|8931.52|9050.8|8930.8|10
1653407880000|2022-05-24 15:58:00|9050.88|8930.88|9050.93|8930.93|9051.18|8931.18|9050.79|8930.79|10
1653407890000|2022-05-24 15:58:10|9050.97|8930.97|9050.79|8930.79|9050.97|8930.97|9050.33|8930.33|9
1653407900000|2022-05-24 15:58:20|9050.72|8930.72|9051.1|8931.1|9051.69|8931.69|9050.5|8930.5|10
1653407910000|2022-05-24 15:58:30|9050.63|8930.63|9051.58|8931.58|9052.12|8932.12|9050.63|8930.63|10
1653407920000|2022-05-24 15:58:40|9050.83|8930.83|9048.88|8928.88|9050.83|8930.83|9048.78|8928.78|10
1653407930000|2022-05-24 15:58:50|9049.2|8929.2|9050.83|8930.83|9050.98|8930.98|9048.87|8928.87|10
1653407940000|2022-05-24 15:59:00|9050.78|8930.78|9052.23|8932.23|9052.25|8932.25|9050.78|8930.78|10
1653407950000|2022-05-24 15:59:10|9052.57|8932.57|9054.01|8934.01|9054.26|8934.26|9052.26|8932.26|10
1653407960000|2022-05-24 15:59:20|9054.14|8934.14|9060.64|8940.64|9060.64|8940.64|9054.14|8934.14|10
1653407970000|2022-05-24 15:59:30|9060.91|8940.91|9066.18|8946.18|9066.18|8946.18|9060.91|8940.91|10
1653407980000|2022-05-24 15:59:40|9066.21|8946.21|9063.47|8943.47|9066.21|8946.21|9063.47|8943.47|10
1653407990000|2022-05-24 15:59:50|9063.31|8943.31|9061.08|8941.08|9063.31|8943.31|9061.08|8941.08|10
1653408000000|2022-05-24 16:00:00|9061.15|8941.15|9058.46|8938.46|9061.15|8941.15|9058.46|8938.46|10
1653408010000|2022-05-24 16:00:10|9057.88|8937.88|9056.31|8936.31|9057.88|8937.88|9056.31|8936.31|10
1653408020000|2022-05-24 16:00:20|9056.45|8936.45|9056.45|8936.45|9058.21|8938.21|9056.45|8936.45|10
1653408030000|2022-05-24 16:00:30|9056.77|8936.77|9058.11|8938.11|9058.11|8938.11|9056.77|8936.77|9
1653408040000|2022-05-24 16:00:40|9058.82|8938.82|9063.06|8943.06|9063.06|8943.06|9058.82|8938.82|10
1653408050000|2022-05-24 16:00:50|9063.31|8943.31|9069.72|8949.72|9069.72|8949.72|9063.31|8943.31|10
1653408060000|2022-05-24 16:01:00|9069.73|8949.73|9067.43|8947.43|9069.73|8949.73|9067.43|8947.43|10
1653408070000|2022-05-24 16:01:10|9066.9|8946.9|9064.64|8944.64|9066.9|8946.9|9064.64|8944.64|10
1653408080000|2022-05-24 16:01:20|9064.39|8944.39|9059.45|8939.45|9064.39|8944.39|9059.45|8939.45|9
1653408090000|2022-05-24 16:01:30|9058.89|8938.89|9058.38|8938.38|9058.89|8938.89|9057.87|8937.87|10
1653408100000|2022-05-24 16:01:40|9059.13|8939.13|9061.8|8941.8|9061.91|8941.91|9059.13|8939.13|9
1653408110000|2022-05-24 16:01:50|9062.53|8942.53|9064.94|8944.94|9064.99|8944.99|9062.53|8942.53|10
1653408120000|2022-05-24 16:02:00|9065.21|8945.21|9067.75|8947.75|9067.79|8947.79|9065.21|8945.21|10
1653408130000|2022-05-24 16:02:10|9067.98|8947.98|9071.39|8951.39|9071.39|8951.39|9067.98|8947.98|10
1653408140000|2022-05-24 16:02:20|9072.1|8952.1|9071.62|8951.62|9072.1|8952.1|9071.08|8951.08|10
1653408150000|2022-05-24 16:02:30|9071.81|8951.81|9072.34|8952.34|9072.46|8952.46|9071.7|8951.7|9
1653408160000|2022-05-24 16:02:40|9072.09|8952.09|9069.22|8949.22|9072.09|8952.09|9069.22|8949.22|10
1653408170000|2022-05-24 16:02:50|9068.96|8948.96|9069.61|8949.61|9069.61|8949.61|9067.57|8947.57|10
1653408180000|2022-05-24 16:03:00|9069.93|8949.93|9070.56|8950.56|9070.56|8950.56|9069.92|8949.92|10
1653408190000|2022-05-24 16:03:10|9070.39|8950.39|9069.89|8949.89|9070.61|8950.61|9069.62|8949.62|10
1653408200000|2022-05-24 16:03:20|9070.08|8950.08|9071.01|8951.01|9071.01|8951.01|9069.56|8949.56|10
1653408210000|2022-05-24 16:03:30|9071.64|8951.64|9070.88|8950.88|9073.27|8953.27|9070.88|8950.88|9
1653408220000|2022-05-24 16:03:40|9070.56|8950.56|9067.64|8947.64|9070.56|8950.56|9067.35|8947.35|10
1653408230000|2022-05-24 16:03:50|9068|8948|9064.65|8944.65|9068|8948|9064.65|8944.65|10
1653408240000|2022-05-24 16:04:00|9063.35|8943.35|9061.86|8941.86|9063.35|8943.35|9061.81|8941.81|10
1653408250000|2022-05-24 16:04:10|9061.91|8941.91|9059.2|8939.2|9061.91|8941.91|9058.56|8938.56|10
1653408260000|2022-05-24 16:04:20|9059.14|8939.14|9057.83|8937.83|9059.14|8939.14|9057.83|8937.83|10
1653408270000|2022-05-24 16:04:30|9058.65|8938.65|9059.9|8939.9|9060.62|8940.62|9058.65|8938.65|10
1653408280000|2022-05-24 16:04:40|9059.67|8939.67|9061.54|8941.54|9061.54|8941.54|9059.67|8939.67|10
1653408290000|2022-05-24 16:04:50|9061.6|8941.6|9064|8944|9064.03|8944.03|9061.6|8941.6|10
1653408300000|2022-05-24 16:05:00|9063.9|8943.9|9066.04|8946.04|9066.46|8946.46|9063.9|8943.9|10
1653408310000|2022-05-24 16:05:10|9065.55|8945.55|9064.47|8944.47|9065.89|8945.89|9064.39|8944.39|10
1653408320000|2022-05-24 16:05:20|9063.67|8943.67|9063.35|8943.35|9063.69|8943.69|9062.06|8942.06|9
1653408330000|2022-05-24 16:05:30|9063.55|8943.55|9063.92|8943.92|9064.45|8944.45|9063.55|8943.55|9
1653408340000|2022-05-24 16:05:40|9064.09|8944.09|9064.76|8944.76|9065.22|8945.22|9064.09|8944.09|9
1653408350000|2022-05-24 16:05:50|9064.86|8944.86|9065.27|8945.27|9065.35|8945.35|9064.73|8944.73|9
1653408360000|2022-05-24 16:06:00|9065.12|8945.12|9065.34|8945.34|9065.45|8945.45|9065.02|8945.02|10
1653408370000|2022-05-24 16:06:10|9065.21|8945.21|9063.61|8943.61|9065.21|8945.21|9063.55|8943.55|10
1653408380000|2022-05-24 16:06:20|9063.55|8943.55|9063.25|8943.25|9063.6|8943.6|9062.73|8942.73|10
1653408390000|2022-05-24 16:06:30|9062.32|8942.32|9060.83|8940.83|9062.32|8942.32|9060.83|8940.83|10
1653408400000|2022-05-24 16:06:40|9060.81|8940.81|9058.94|8938.94|9060.81|8940.81|9058.94|8938.94|9
1653408410000|2022-05-24 16:06:50|9058.83|8938.83|9059.45|8939.45|9059.45|8939.45|9058.5|8938.5|9
1653408420000|2022-05-24 16:07:00|9059.87|8939.87|9064.04|8944.04|9064.04|8944.04|9059.87|8939.87|10
1653408430000|2022-05-24 16:07:10|9064.2|8944.2|9067.66|8947.66|9067.66|8947.66|9064.2|8944.2|10
1653408440000|2022-05-24 16:07:20|9067.89|8947.89|9068.34|8948.34|9068.53|8948.53|9067.89|8947.89|10
1653408450000|2022-05-24 16:07:30|9068.23|8948.23|9070.75|8950.75|9070.75|8950.75|9067.89|8947.89|9
1653408460000|2022-05-24 16:07:40|9071|8951|9072.61|8952.61|9072.97|8952.97|9071|8951|10
1653408470000|2022-05-24 16:07:50|9072.71|8952.71|9073.44|8953.44|9073.44|8953.44|9072.52|8952.52|10
1653408480000|2022-05-24 16:08:00|9073.64|8953.64|9073.3|8953.3|9073.64|8953.64|9073.1|8953.1|10
1653408490000|2022-05-24 16:08:10|9073.54|8953.54|9073.65|8953.65|9073.67|8953.67|9073.33|8953.33|10
1653408500000|2022-05-24 16:08:20|9073.92|8953.92|9076.09|8956.09|9076.09|8956.09|9073.89|8953.89|9
1653408510000|2022-05-24 16:08:30|9076.21|8956.21|9077.03|8957.03|9077.05|8957.05|9076.21|8956.21|10
1653408520000|2022-05-24 16:08:40|9077.15|8957.15|9080.42|8960.42|9080.42|8960.42|9077.15|8957.15|10
1653408530000|2022-05-24 16:08:50|9081.25|8961.25|9085.08|8965.08|9085.38|8965.38|9080.85|8960.85|10
1653408540000|2022-05-24 16:09:00|9085.99|8965.99|9088.86|8968.86|9088.86|8968.86|9085.99|8965.99|9
1653408550000|2022-05-24 16:09:10|9089.95|8969.95|9090.58|8970.58|9090.59|8970.59|9089.54|8969.54|10
1653408560000|2022-05-24 16:09:20|9089.94|8969.94|9090.33|8970.33|9090.33|8970.33|9089.29|8969.29|10
1653408570000|2022-05-24 16:09:30|9090.8|8970.8|9091.69|8971.69|9091.69|8971.69|9090.75|8970.75|9
1653408580000|2022-05-24 16:09:40|9091.49|8971.49|9091.38|8971.38|9092.18|8972.18|9091.38|8971.38|10
1653408590000|2022-05-24 16:09:50|9091.27|8971.27|9092.58|8972.58|9092.97|8972.97|9091.27|8971.27|10
1653408600000|2022-05-24 16:10:00|9092.42|8972.42|9094.32|8974.32|9095.04|8975.04|9092.42|8972.42|10
1653408610000|2022-05-24 16:10:10|9094.61|8974.61|9096.14|8976.14|9096.14|8976.14|9094.61|8974.61|9
1653408620000|2022-05-24 16:10:20|9096.1|8976.1|9095.82|8975.82|9096.1|8976.1|9095.25|8975.25|10
1653408630000|2022-05-24 16:10:30|9095.88|8975.88|9099|8979|9099.16|8979.16|9095.58|8975.58|10
1653408640000|2022-05-24 16:10:40|9099.96|8979.96|9103.62|8983.62|9103.62|8983.62|9099.96|8979.96|10
1653408650000|2022-05-24 16:10:50|9104.14|8984.14|9107.7|8987.7|9107.7|8987.7|9103.96|8983.96|10
1653408660000|2022-05-24 16:11:00|9108.43|8988.43|9107.93|8987.93|9108.71|8988.71|9107.9|8987.9|10
1653408670000|2022-05-24 16:11:10|9107.26|8987.26|9106.75|8986.75|9107.86|8987.86|9106.46|8986.46|10
1653408680000|2022-05-24 16:11:20|9106.32|8986.32|9105.51|8985.51|9107.09|8987.09|9105.51|8985.51|9
1653408690000|2022-05-24 16:11:30|9105.54|8985.54|9102.82|8982.82|9105.54|8985.54|9102.55|8982.55|9
1653408700000|2022-05-24 16:11:40|9102.72|8982.72|9109.72|8989.72|9109.72|8989.72|9102.72|8982.72|10
1653408710000|2022-05-24 16:11:50|9109.81|8989.81|9108.98|8988.98|9109.86|8989.86|9108.98|8988.98|10
1653408720000|2022-05-24 16:12:00|9109.78|8989.78|9109.28|8989.28|9110.06|8990.06|9108.94|8988.94|10
1653408730000|2022-05-24 16:12:10|9109.21|8989.21|9106.98|8986.98|9109.21|8989.21|9106.69|8986.69|10
1653408740000|2022-05-24 16:12:20|9106.79|8986.79|9105.13|8985.13|9106.91|8986.91|9105.02|8985.02|10
1653408750000|2022-05-24 16:12:30|9105.19|8985.19|9104.67|8984.67|9105.22|8985.22|9104.42|8984.42|10
1653408760000|2022-05-24 16:12:40|9104.63|8984.63|9103.33|8983.33|9104.93|8984.93|9103.33|8983.33|10
1653408770000|2022-05-24 16:12:50|9103|8983|9101.9|8981.9|9103|8983|9101.9|8981.9|9
1653408780000|2022-05-24 16:13:00|9101.95|8981.95|9103.14|8983.14|9103.14|8983.14|9101.95|8981.95|10
1653408790000|2022-05-24 16:13:10|9103.11|8983.11|9104.29|8984.29|9104.6|8984.6|9103.11|8983.11|10
1653408800000|2022-05-24 16:13:20|9104.4|8984.4|9104.54|8984.54|9104.92|8984.92|9104.25|8984.25|10
1653408810000|2022-05-24 16:13:30|9104.48|8984.48|9105.17|8985.17|9105.98|8985.98|9104.48|8984.48|10
1653408820000|2022-05-24 16:13:40|9104.9|8984.9|9105.48|8985.48|9105.92|8985.92|9104.9|8984.9|10
1653408830000|2022-05-24 16:13:50|9105.27|8985.27|9107.5|8987.5|9107.5|8987.5|9105.27|8985.27|10
1653408840000|2022-05-24 16:14:00|9107.46|8987.46|9107.31|8987.31|9107.55|8987.55|9107.26|8987.26|10
1653408850000|2022-05-24 16:14:10|9107.2|8987.2|9109.33|8989.33|9109.41|8989.41|9107.01|8987.01|10
1653408860000|2022-05-24 16:14:20|9109.04|8989.04|9110.02|8990.02|9110.02|8990.02|9108.66|8988.66|10
1653408870000|2022-05-24 16:14:30|9109.85|8989.85|9109.02|8989.02|9110.95|8990.95|9109.02|8989.02|9
1653408880000|2022-05-24 16:14:40|9109.9|8989.9|9110.21|8990.21|9110.27|8990.27|9109.2|8989.2|10
1653408890000|2022-05-24 16:14:50|9109.83|8989.83|9110.61|8990.61|9110.68|8990.68|9109.83|8989.83|10
1653408900000|2022-05-24 16:15:00|9110.37|8990.37|9107.2|8987.2|9110.37|8990.37|9107.2|8987.2|10
1653408910000|2022-05-24 16:15:10|9107.02|8987.02|9109.94|8989.94|9109.94|8989.94|9107.02|8987.02|9
1653408920000|2022-05-24 16:15:20|9110.98|8990.98|9120.91|9000.91|9120.91|9000.91|9110.98|8990.98|10
1653408930000|2022-05-24 16:15:30|9122.29|9002.29|9126.09|9006.09|9126.48|9006.48|9122.29|9002.29|10
1653408940000|2022-05-24 16:15:40|9126.6|9006.6|9124.81|9004.81|9126.68|9006.68|9124.81|9004.81|10
1653408950000|2022-05-24 16:15:50|9124.94|9004.94|9126.65|9006.65|9126.65|9006.65|9124.72|9004.72|10
1653408960000|2022-05-24 16:16:00|9126.38|9006.38|9127.07|9007.07|9127.07|9007.07|9125.93|9005.93|9
1653408970000|2022-05-24 16:16:10|9127.2|9007.2|9127.16|9007.16|9127.41|9007.41|9127.11|9007.11|10
1653408980000|2022-05-24 16:16:20|9127.77|9007.77|9128.03|9008.03|9128.2|9008.2|9127.77|9007.77|8
1653408990000|2022-05-24 16:16:30|9128.01|9008.01|9127.58|9007.58|9128.07|9008.07|9126.81|9006.81|10
1653409000000|2022-05-24 16:16:40|9126.93|9006.93|9125.49|9005.49|9126.93|9006.93|9125.1|9005.1|10
1653409010000|2022-05-24 16:16:50|9124.91|9004.91|9123.82|9003.82|9125.27|9005.27|9123.76|9003.76|9
1653409020000|2022-05-24 16:17:00|9123.41|9003.41|9119.39|8999.39|9123.71|9003.71|9119.39|8999.39|10
1653409030000|2022-05-24 16:17:10|9118.94|8998.94|9117.93|8997.93|9119.05|8999.05|9117.86|8997.86|10
1653409040000|2022-05-24 16:17:20|9116.87|8996.87|9113.91|8993.91|9116.87|8996.87|9113.91|8993.91|10
1653409050000|2022-05-24 16:17:30|9113.34|8993.34|9108.59|8988.59|9113.34|8993.34|9108.59|8988.59|10
1653409060000|2022-05-24 16:17:40|9108.53|8988.53|9105.61|8985.61|9108.53|8988.53|9105.46|8985.46|10
1653409070000|2022-05-24 16:17:50|9105.32|8985.32|9101.35|8981.35|9105.78|8985.78|9101.03|8981.03|10
1653409080000|2022-05-24 16:18:00|9100.68|8980.68|9097|8977|9100.68|8980.68|9097|8977|10
1653409090000|2022-05-24 16:18:10|9096.89|8976.89|9094.3|8974.3|9096.89|8976.89|9093.89|8973.89|10
1653409100000|2022-05-24 16:18:20|9094.55|8974.55|9094.51|8974.51|9095|8975|9093.24|8973.24|10
1653409110000|2022-05-24 16:18:30|9094.94|8974.94|9095.97|8975.97|9095.99|8975.99|9094.94|8974.94|10
1653409120000|2022-05-24 16:18:40|9096.44|8976.44|9096.72|8976.72|9096.87|8976.87|9096.16|8976.16|10
1653409130000|2022-05-24 16:18:50|9096.96|8976.96|9096.06|8976.06|9096.96|8976.96|9095.66|8975.66|10
1653409140000|2022-05-24 16:19:00|9095.76|8975.76|9095.69|8975.69|9096.28|8976.28|9095.57|8975.57|10
1653409150000|2022-05-24 16:19:10|9095.73|8975.73|9096.35|8976.35|9096.59|8976.59|9095.73|8975.73|10
1653409160000|2022-05-24 16:19:20|9096.86|8976.86|9098.13|8978.13|9098.13|8978.13|9096.75|8976.75|10
1653409170000|2022-05-24 16:19:30|9098.36|8978.36|9100.75|8980.75|9100.78|8980.78|9098.36|8978.36|10
1653409180000|2022-05-24 16:19:40|9100.72|8980.72|9101.34|8981.34|9101.73|8981.73|9100.72|8980.72|10
1653409190000|2022-05-24 16:19:50|9101.31|8981.31|9103.35|8983.35|9103.35|8983.35|9100.99|8980.99|10
1653409200000|2022-05-24 16:20:00|9103.72|8983.72|9104.91|8984.91|9104.91|8984.91|9103.72|8983.72|10
1653409210000|2022-05-24 16:20:10|9104.66|8984.66|9105.03|8985.03|9105.15|8985.15|9104.63|8984.63|10
1653409220000|2022-05-24 16:20:20|9105.21|8985.21|9102.69|8982.69|9105.21|8985.21|9102.69|8982.69|10
1653409230000|2022-05-24 16:20:30|9102.48|8982.48|9100.21|8980.21|9102.48|8982.48|9099.91|8979.91|10
1653409240000|2022-05-24 16:20:40|9100.19|8980.19|9099.62|8979.62|9100.21|8980.21|9099.54|8979.54|10
1653409250000|2022-05-24 16:20:50|9099.25|8979.25|9098.15|8978.15|9099.25|8979.25|9098.15|8978.15|10
1653409260000|2022-05-24 16:21:00|9098|8978|9097.51|8977.51|9098|8978|9097.03|8977.03|10
1653409270000|2022-05-24 16:21:10|9097.38|8977.38|9096.86|8976.86|9097.38|8977.38|9096.86|8976.86|10
1653409280000|2022-05-24 16:21:20|9097.18|8977.18|9096.54|8976.54|9097.18|8977.18|9096.54|8976.54|10
1653409290000|2022-05-24 16:21:30|9096.14|8976.14|9095|8975|9096.14|8976.14|9094.91|8974.91|10
1653409300000|2022-05-24 16:21:40|9094.98|8974.98|9094.08|8974.08|9094.98|8974.98|9094.08|8974.08|8
1653409310000|2022-05-24 16:21:50|9094.26|8974.26|9089.92|8969.92|9094.26|8974.26|9089.92|8969.92|10
1653409320000|2022-05-24 16:22:00|9089.55|8969.55|9088.14|8968.14|9089.55|8969.55|9088.14|8968.14|10
1653409330000|2022-05-24 16:22:10|9087.9|8967.9|9084.2|8964.2|9087.9|8967.9|9084.2|8964.2|10
1653409340000|2022-05-24 16:22:20|9083.61|8963.61|9080.84|8960.84|9083.61|8963.61|9080.84|8960.84|10
1653409350000|2022-05-24 16:22:30|9080.94|8960.94|9081.66|8961.66|9082.11|8962.11|9080.94|8960.94|10
1653409360000|2022-05-24 16:22:40|9082.21|8962.21|9085.6|8965.6|9085.6|8965.6|9081.88|8961.88|10
1653409370000|2022-05-24 16:22:50|9085.63|8965.63|9086.07|8966.07|9086.4|8966.4|9085.63|8965.63|10
1653409380000|2022-05-24 16:23:00|9086.02|8966.02|9086.76|8966.76|9087.05|8967.05|9085.64|8965.64|9
1653409390000|2022-05-24 16:23:10|9086.69|8966.69|9087.03|8967.03|9087.19|8967.19|9086.6|8966.6|9
1653409400000|2022-05-24 16:23:20|9087.01|8967.01|9086.1|8966.1|9087.01|8967.01|9086.1|8966.1|10
1653409410000|2022-05-24 16:23:30|9086.18|8966.18|9085.41|8965.41|9086.21|8966.21|9085.41|8965.41|10
1653409420000|2022-05-24 16:23:40|9085.35|8965.35|9085.27|8965.27|9085.58|8965.58|9085.19|8965.19|10
1653409430000|2022-05-24 16:23:50|9085.46|8965.46|9084.64|8964.64|9085.46|8965.46|9084.5|8964.5|10
1653409440000|2022-05-24 16:24:00|9084.87|8964.87|9084.68|8964.68|9084.87|8964.87|9083.96|8963.96|10
1653409450000|2022-05-24 16:24:10|9084.64|8964.64|9082.12|8962.12|9084.64|8964.64|9082.12|8962.12|10
1653409460000|2022-05-24 16:24:20|9081.9|8961.9|9080.45|8960.45|9082.22|8962.22|9080.45|8960.45|10
1653409470000|2022-05-24 16:24:30|9080.9|8960.9|9078.84|8958.84|9080.9|8960.9|9078.51|8958.51|10
1653409480000|2022-05-24 16:24:40|9078.82|8958.82|9079.17|8959.17|9079.36|8959.36|9078.74|8958.74|10
1653409490000|2022-05-24 16:24:50|9079.19|8959.19|9079.81|8959.81|9079.87|8959.87|9079.14|8959.14|9
1653409500000|2022-05-24 16:25:00|9079.82|8959.82|9079.49|8959.49|9080.25|8960.25|9079.49|8959.49|10
1653409510000|2022-05-24 16:25:10|9079.93|8959.93|9079.51|8959.51|9079.93|8959.93|9079.28|8959.28|9
1653409520000|2022-05-24 16:25:20|9079.17|8959.17|9080.15|8960.15|9080.57|8960.57|9079.17|8959.17|10
1653409530000|2022-05-24 16:25:30|9080.26|8960.26|9078.14|8958.14|9080.26|8960.26|9078.14|8958.14|10
1653409540000|2022-05-24 16:25:40|9078.06|8958.06|9077.21|8957.21|9078.51|8958.51|9077.21|8957.21|10
1653409550000|2022-05-24 16:25:50|9077.25|8957.25|9078.08|8958.08|9078.36|8958.36|9077.17|8957.17|10
1653409560000|2022-05-24 16:26:00|9078.19|8958.19|9079.45|8959.45|9079.45|8959.45|9078.19|8958.19|10
1653409570000|2022-05-24 16:26:10|9079.87|8959.87|9079.36|8959.36|9080.07|8960.07|9079.31|8959.31|10
1653409580000|2022-05-24 16:26:20|9079.14|8959.14|9078.69|8958.69|9079.14|8959.14|9078.66|8958.66|10
1653409590000|2022-05-24 16:26:30|9078.76|8958.76|9078.17|8958.17|9078.82|8958.82|9078.17|8958.17|10
1653409600000|2022-05-24 16:26:40|9078.14|8958.14|9076.07|8956.07|9078.23|8958.23|9075.69|8955.69|10
1653409610000|2022-05-24 16:26:50|9075.81|8955.81|9073.16|8953.16|9075.81|8955.81|9073.16|8953.16|10
1653409620000|2022-05-24 16:27:00|9073.03|8953.03|9073.55|8953.55|9073.55|8953.55|9072.67|8952.67|9
1653409630000|2022-05-24 16:27:10|9073.76|8953.76|9073.36|8953.36|9073.76|8953.76|9072.61|8952.61|10
1653409640000|2022-05-24 16:27:20|9073.41|8953.41|9073.32|8953.32|9074.29|8954.29|9072.96|8952.96|10
1653409650000|2022-05-24 16:27:30|9073|8953|9071.9|8951.9|9073.35|8953.35|9071.9|8951.9|10
1653409660000|2022-05-24 16:27:40|9071.96|8951.96|9072.33|8952.33|9072.41|8952.41|9071.95|8951.95|10
1653409670000|2022-05-24 16:27:50|9072.44|8952.44|9071.31|8951.31|9072.46|8952.46|9071.31|8951.31|10
1653409680000|2022-05-24 16:28:00|9071.43|8951.43|9071.41|8951.41|9071.43|8951.43|9071.01|8951.01|10
1653409690000|2022-05-24 16:28:10|9071.44|8951.44|9071.59|8951.59|9071.59|8951.59|9071.09|8951.09|10
1653409700000|2022-05-24 16:28:20|9071.52|8951.52|9072.04|8952.04|9072.04|8952.04|9071.46|8951.46|10
1653409710000|2022-05-24 16:28:30|9071.87|8951.87|9071.44|8951.44|9072.08|8952.08|9071.44|8951.44|10
1653409720000|2022-05-24 16:28:40|9071.48|8951.48|9070.26|8950.26|9071.49|8951.49|9070|8950|9
1653409730000|2022-05-24 16:28:50|9070.33|8950.33|9067.66|8947.66|9070.33|8950.33|9067.55|8947.55|10
1653409740000|2022-05-24 16:29:00|9067.54|8947.54|9067.59|8947.59|9067.83|8947.83|9067.35|8947.35|8
1653409750000|2022-05-24 16:29:10|9067.26|8947.26|9065.26|8945.26|9067.26|8947.26|9065.26|8945.26|10
1653409760000|2022-05-24 16:29:20|9065.04|8945.04|9063.33|8943.33|9065.04|8945.04|9063.33|8943.33|10
1653409770000|2022-05-24 16:29:30|9063.49|8943.49|9064.01|8944.01|9064.15|8944.15|9063.29|8943.29|10
1653409780000|2022-05-24 16:29:40|9064.22|8944.22|9061.26|8941.26|9064.24|8944.24|9059.02|8939.02|10
1653409790000|2022-05-24 16:29:50|9057.11|8937.11|9055.1|8935.1|9057.11|8937.11|9053.88|8933.88|10
1653409800000|2022-05-24 16:30:00|9055.2|8935.2|9054.58|8934.58|9055.2|8935.2|9052.31|8932.31|10
1653409810000|2022-05-24 16:30:10|9054.13|8934.13|9057.1|8937.1|9057.1|8937.1|9053.77|8933.77|10
1653409820000|2022-05-24 16:30:20|9057.03|8937.03|9054.88|8934.88|9057.03|8937.03|9054.88|8934.88|10
1653409830000|2022-05-24 16:30:30|9054.9|8934.9|9054.34|8934.34|9056.09|8936.09|9054.34|8934.34|10
1653409840000|2022-05-24 16:30:40|9055.65|8935.65|9055.76|8935.76|9055.76|8935.76|9054.27|8934.27|10
1653409850000|2022-05-24 16:30:50|9055.79|8935.79|9057.01|8937.01|9057.04|8937.04|9055.79|8935.79|10
1653409860000|2022-05-24 16:31:00|9056.35|8936.35|9055.83|8935.83|9056.38|8936.38|9055.83|8935.83|9
1653409870000|2022-05-24 16:31:10|9055.78|8935.78|9052.48|8932.48|9055.78|8935.78|9052.48|8932.48|10
1653409880000|2022-05-24 16:31:20|9052.63|8932.63|9049.96|8929.96|9052.63|8932.63|9049.72|8929.72|10
1653409890000|2022-05-24 16:31:30|9049.72|8929.72|9048.42|8928.42|9049.72|8929.72|9047.42|8927.42|10
1653409900000|2022-05-24 16:31:40|9047.99|8927.99|9045.97|8925.97|9047.99|8927.99|9045.97|8925.97|9
1653409910000|2022-05-24 16:31:50|9045.8|8925.8|9045|8925|9045.8|8925.8|9045|8925|10
1653409920000|2022-05-24 16:32:00|9044.81|8924.81|9042.13|8922.13|9044.81|8924.81|9041.85|8921.85|10
1653409930000|2022-05-24 16:32:10|9042.1|8922.1|9040.87|8920.87|9042.41|8922.41|9040.87|8920.87|10
1653409940000|2022-05-24 16:32:20|9040.62|8920.62|9039.18|8919.18|9040.62|8920.62|9039.18|8919.18|10
1653409950000|2022-05-24 16:32:30|9038.6|8918.6|9035.48|8915.48|9038.6|8918.6|9035.48|8915.48|10
1653409960000|2022-05-24 16:32:40|9035.05|8915.05|9034.86|8914.86|9035.13|8915.13|9034.15|8914.15|10
1653409970000|2022-05-24 16:32:50|9034.7|8914.7|9034.53|8914.53|9034.88|8914.88|9034.32|8914.32|9
1653409980000|2022-05-24 16:33:00|9033.86|8913.86|9032.06|8912.06|9033.91|8913.91|9031.81|8911.81|10
1653409990000|2022-05-24 16:33:10|9031.99|8911.99|9029.94|8909.94|9031.99|8911.99|9029.94|8909.94|10
1653410000000|2022-05-24 16:33:20|9030.43|8910.43|9027.98|8907.98|9030.43|8910.43|9027.98|8907.98|10
1653410010000|2022-05-24 16:33:30|9028.2|8908.2|9027.66|8907.66|9028.58|8908.58|9027.66|8907.66|10
1653410020000|2022-05-24 16:33:40|9027.09|8907.09|9028.68|8908.68|9028.68|8908.68|9027.09|8907.09|10
1653410030000|2022-05-24 16:33:50|9028.8|8908.8|9028.93|8908.93|9029.51|8909.51|9028.39|8908.39|10
1653410040000|2022-05-24 16:34:00|9028.95|8908.95|9029.74|8909.74|9029.74|8909.74|9028.52|8908.52|10
1653410050000|2022-05-24 16:34:10|9029.36|8909.36|9031.22|8911.22|9031.33|8911.33|9028.97|8908.97|10
1653410060000|2022-05-24 16:34:20|9031.3|8911.3|9031.79|8911.79|9032.36|8912.36|9031.3|8911.3|10
1653410070000|2022-05-24 16:34:30|9031.71|8911.71|9032.56|8912.56|9032.56|8912.56|9031.13|8911.13|10
1653410080000|2022-05-24 16:34:40|9032.39|8912.39|9031.18|8911.18|9032.4|8912.4|9031.18|8911.18|10
1653410090000|2022-05-24 16:34:50|9030.92|8910.92|9029.95|8909.95|9031.42|8911.42|9029.95|8909.95|10
1653410100000|2022-05-24 16:35:00|9029.82|8909.82|9029.29|8909.29|9029.82|8909.82|9029.12|8909.12|10
1653410110000|2022-05-24 16:35:10|9029.39|8909.39|9030.16|8910.16|9030.54|8910.54|9029.39|8909.39|10
1653410120000|2022-05-24 16:35:20|9030.79|8910.79|9032.03|8912.03|9032.03|8912.03|9029.91|8909.91|10
1653410130000|2022-05-24 16:35:30|9032.25|8912.25|9033.26|8913.26|9033.38|8913.38|9031.29|8911.29|9
1653410140000|2022-05-24 16:35:40|9033.87|8913.87|9032.15|8912.15|9034.03|8914.03|9032.15|8912.15|10
1653410150000|2022-05-24 16:35:50|9032.17|8912.17|9032.45|8912.45|9032.59|8912.59|9031.83|8911.83|10
1653410160000|2022-05-24 16:36:00|9032.22|8912.22|9031.84|8911.84|9032.51|8912.51|9031.83|8911.83|10
1653410170000|2022-05-24 16:36:10|9031.82|8911.82|9031.52|8911.52|9031.82|8911.82|9030.67|8910.67|9
1653410180000|2022-05-24 16:36:20|9030.92|8910.92|9030.68|8910.68|9030.92|8910.92|9030.26|8910.26|10
1653410190000|2022-05-24 16:36:30|9029.18|8909.18|9025.98|8905.98|9029.18|8909.18|9025.71|8905.71|10
1653410200000|2022-05-24 16:36:40|9025.72|8905.72|9022.43|8902.43|9025.81|8905.81|9022.43|8902.43|10
1653410210000|2022-05-24 16:36:50|9022.65|8902.65|9021.88|8901.88|9022.65|8902.65|9021.53|8901.53|10
1653410220000|2022-05-24 16:37:00|9021.3|8901.3|9018.62|8898.62|9021.3|8901.3|9018.62|8898.62|9
1653410230000|2022-05-24 16:37:10|9018.78|8898.78|9019.51|8899.51|9019.51|8899.51|9018.78|8898.78|10
1653410240000|2022-05-24 16:37:20|9019.36|8899.36|9020.47|8900.47|9020.47|8900.47|9019.36|8899.36|9
1653410250000|2022-05-24 16:37:30|9020.6|8900.6|9021.48|8901.48|9022.01|8902.01|9020.6|8900.6|10
1653410260000|2022-05-24 16:37:40|9021.57|8901.57|9021.78|8901.78|9021.81|8901.81|9021.23|8901.23|10
1653410270000|2022-05-24 16:37:50|9021.87|8901.87|9021.82|8901.82|9022.06|8902.06|9021.66|8901.66|10
1653410280000|2022-05-24 16:38:00|9021.61|8901.61|9023.2|8903.2|9023.2|8903.2|9021.61|8901.61|10
1653410290000|2022-05-24 16:38:10|9023.57|8903.57|9025.5|8905.5|9025.71|8905.71|9023.57|8903.57|9
1653410300000|2022-05-24 16:38:20|9025.55|8905.55|9026.05|8906.05|9026.95|8906.95|9025.55|8905.55|9
1653410310000|2022-05-24 16:38:30|9026.49|8906.49|9027.22|8907.22|9027.71|8907.71|9026.49|8906.49|10
1653410320000|2022-05-24 16:38:40|9027.14|8907.14|9027.61|8907.61|9027.61|8907.61|9027.14|8907.14|10
1653410330000|2022-05-24 16:38:50|9027.43|8907.43|9028.4|8908.4|9028.4|8908.4|9027.43|8907.43|9
1653410340000|2022-05-24 16:39:00|9028.18|8908.18|9027.4|8907.4|9028.55|8908.55|9027.4|8907.4|10
1653410350000|2022-05-24 16:39:10|9026.94|8906.94|9025.73|8905.73|9026.94|8906.94|9024.95|8904.95|10
1653410360000|2022-05-24 16:39:20|9025.08|8905.08|9022.7|8902.7|9025.08|8905.08|9022.7|8902.7|10
1653410370000|2022-05-24 16:39:30|9022.31|8902.31|9022.72|8902.72|9022.72|8902.72|9022.11|8902.11|10
1653410380000|2022-05-24 16:39:40|9022.66|8902.66|9022.42|8902.42|9022.8|8902.8|9022.05|8902.05|10
1653410390000|2022-05-24 16:39:50|9022.11|8902.11|9022.09|8902.09|9022.34|8902.34|9021.88|8901.88|10
1653410400000|2022-05-24 16:40:00|9022.15|8902.15|9023.12|8903.12|9023.32|8903.32|9022.15|8902.15|8
1653410410000|2022-05-24 16:40:10|9023.66|8903.66|9024.46|8904.46|9024.46|8904.46|9023.13|8903.13|10
1653410420000|2022-05-24 16:40:20|9024.73|8904.73|9026.32|8906.32|9026.32|8906.32|9024.32|8904.32|10
1653410430000|2022-05-24 16:40:30|9026.42|8906.42|9028.39|8908.39|9028.39|8908.39|9026.42|8906.42|8
1653410440000|2022-05-24 16:40:40|9029.01|8909.01|9029.45|8909.45|9029.72|8909.72|9029.01|8909.01|9
1653410450000|2022-05-24 16:40:50|9029.52|8909.52|9029.37|8909.37|9029.81|8909.81|9029.29|8909.29|8
1653410460000|2022-05-24 16:41:00|9029.76|8909.76|9027.14|8907.14|9029.76|8909.76|9027.14|8907.14|10
1653410470000|2022-05-24 16:41:10|9027.16|8907.16|9026.57|8906.57|9028|8908|9026.57|8906.57|10
1653410480000|2022-05-24 16:41:20|9027.38|8907.38|9026.89|8906.89|9027.38|8907.38|9026.65|8906.65|10
1653410490000|2022-05-24 16:41:30|9027.36|8907.36|9027.16|8907.16|9027.57|8907.57|9026.82|8906.82|10
1653410500000|2022-05-24 16:41:40|9027.32|8907.32|9028.11|8908.11|9028.11|8908.11|9027.24|8907.24|9
1653410510000|2022-05-24 16:41:50|9028.06|8908.06|9027.83|8907.83|9028.06|8908.06|9027.81|8907.81|8
1653410520000|2022-05-24 16:42:00|9027.69|8907.69|9026.33|8906.33|9027.85|8907.85|9026.33|8906.33|10
1653410530000|2022-05-24 16:42:10|9026.58|8906.58|9026.83|8906.83|9026.83|8906.83|9025.87|8905.87|10
1653410540000|2022-05-24 16:42:20|9026.61|8906.61|9026.25|8906.25|9027.04|8907.04|9026.09|8906.09|9
1653410550000|2022-05-24 16:42:30|9026.86|8906.86|9026.69|8906.69|9026.9|8906.9|9025.96|8905.96|9
1653410560000|2022-05-24 16:42:40|9026.38|8906.38|9027.99|8907.99|9028|8908|9026.38|8906.38|10
1653410570000|2022-05-24 16:42:50|9027.87|8907.87|9028.72|8908.72|9028.72|8908.72|9027.54|8907.54|10
1653410580000|2022-05-24 16:43:00|9029.55|8909.55|9029.81|8909.81|9030.1|8910.1|9028.95|8908.95|10
1653410590000|2022-05-24 16:43:10|9029.41|8909.41|9030.78|8910.78|9031.08|8911.08|9029.41|8909.41|10
1653410600000|2022-05-24 16:43:20|9030.79|8910.79|9033.31|8913.31|9033.31|8913.31|9030.79|8910.79|10
1653410610000|2022-05-24 16:43:30|9033.03|8913.03|9034.05|8914.05|9034.05|8914.05|9032.97|8912.97|9
1653410620000|2022-05-24 16:43:40|9033.37|8913.37|9035.57|8915.57|9035.57|8915.57|9033.37|8913.37|10
1653410630000|2022-05-24 16:43:50|9035.64|8915.64|9039.39|8919.39|9039.39|8919.39|9035.64|8915.64|10
1653410640000|2022-05-24 16:44:00|9040.05|8920.05|9042.25|8922.25|9042.65|8922.65|9040.05|8920.05|10
1653410650000|2022-05-24 16:44:10|9042.26|8922.26|9041.53|8921.53|9042.53|8922.53|9041.53|8921.53|9
1653410660000|2022-05-24 16:44:20|9041.36|8921.36|9040.1|8920.1|9041.48|8921.48|9040.1|8920.1|10
1653410670000|2022-05-24 16:44:30|9039.42|8919.42|9037.1|8917.1|9039.42|8919.42|9037.1|8917.1|10
1653410680000|2022-05-24 16:44:40|9037.71|8917.71|9036.94|8916.94|9037.77|8917.77|9036.94|8916.94|10
1653410690000|2022-05-24 16:44:50|9036.74|8916.74|9036.79|8916.79|9036.92|8916.92|9036.63|8916.63|9
1653410700000|2022-05-24 16:45:00|9036.51|8916.51|9033.71|8913.71|9036.52|8916.52|9033.71|8913.71|10
1653410710000|2022-05-24 16:45:10|9033.36|8913.36|9033.43|8913.43|9033.99|8913.99|9032.83|8912.83|10
1653410720000|2022-05-24 16:45:20|9033.44|8913.44|9033.9|8913.9|9034.31|8914.31|9033.24|8913.24|10
1653410730000|2022-05-24 16:45:30|9033.89|8913.89|9034.9|8914.9|9035.24|8915.24|9033.89|8913.89|10
1653410740000|2022-05-24 16:45:40|9035.32|8915.32|9035.83|8915.83|9035.83|8915.83|9035.32|8915.32|9
1653410750000|2022-05-24 16:45:50|9035.79|8915.79|9036.99|8916.99|9037.2|8917.2|9035.79|8915.79|10
1653410760000|2022-05-24 16:46:00|9037.15|8917.15|9035.25|8915.25|9037.23|8917.23|9035.25|8915.25|10
1653410770000|2022-05-24 16:46:10|9035.14|8915.14|9034.13|8914.13|9035.14|8915.14|9034.13|8914.13|10
1653410780000|2022-05-24 16:46:20|9033.73|8913.73|9033.37|8913.37|9034.02|8914.02|9033.23|8913.23|10
1653410790000|2022-05-24 16:46:30|9033.18|8913.18|9031.33|8911.33|9033.3|8913.3|9031.33|8911.33|10
1653410800000|2022-05-24 16:46:40|9031.48|8911.48|9031.16|8911.16|9032|8912|9031.16|8911.16|10
1653410810000|2022-05-24 16:46:50|9030.75|8910.75|9031.01|8911.01|9031.11|8911.11|9030.55|8910.55|10
1653410820000|2022-05-24 16:47:00|9031.84|8911.84|9033.01|8913.01|9033.1|8913.1|9031.84|8911.84|10
1653410830000|2022-05-24 16:47:10|9033.11|8913.11|9032.49|8912.49|9033.28|8913.28|9032.48|8912.48|10
1653410840000|2022-05-24 16:47:20|9032.51|8912.51|9033.19|8913.19|9033.19|8913.19|9032.46|8912.46|9
1653410850000|2022-05-24 16:47:30|9033.32|8913.32|9031.85|8911.85|9033.32|8913.32|9031.85|8911.85|10
1653410860000|2022-05-24 16:47:40|9031.68|8911.68|9031.66|8911.66|9031.82|8911.82|9031.57|8911.57|10
1653410870000|2022-05-24 16:47:50|9031.65|8911.65|9031.49|8911.49|9031.67|8911.67|9031.49|8911.49|8
1653410880000|2022-05-24 16:48:00|9031.43|8911.43|9034.21|8914.21|9034.21|8914.21|9031.43|8911.43|10
1653410890000|2022-05-24 16:48:10|9034.49|8914.49|9038.36|8918.36|9038.36|8918.36|9034.49|8914.49|9
1653410900000|2022-05-24 16:48:20|9038.71|8918.71|9040.29|8920.29|9040.29|8920.29|9038.71|8918.71|10
1653410910000|2022-05-24 16:48:30|9041.26|8921.26|9044.13|8924.13|9044.13|8924.13|9041.13|8921.13|10
1653410920000|2022-05-24 16:48:40|9044.12|8924.12|9045.97|8925.97|9045.97|8925.97|9044.12|8924.12|9
1653410930000|2022-05-24 16:48:50|9047.23|8927.23|9046.69|8926.69|9048.1|8928.1|9046.69|8926.69|9
1653410940000|2022-05-24 16:49:00|9046.56|8926.56|9043.66|8923.66|9046.56|8926.56|9043.66|8923.66|10
1653410950000|2022-05-24 16:49:10|9043.72|8923.72|9040.91|8920.91|9043.72|8923.72|9040.91|8920.91|10
1653410960000|2022-05-24 16:49:20|9040.27|8920.27|9037.61|8917.61|9040.27|8920.27|9037.61|8917.61|10
1653410970000|2022-05-24 16:49:30|9037.24|8917.24|9035.77|8915.77|9037.24|8917.24|9035.65|8915.65|10
1653410980000|2022-05-24 16:49:40|9036.01|8916.01|9034.51|8914.51|9036.01|8916.01|9034.29|8914.29|10
1653410990000|2022-05-24 16:49:50|9034.5|8914.5|9034.17|8914.17|9034.5|8914.5|9034.17|8914.17|9
1653411000000|2022-05-24 16:50:00|9033.78|8913.78|9033.97|8913.97|9034.14|8914.14|9033.33|8913.33|10
1653411010000|2022-05-24 16:50:10|9034.33|8914.33|9036|8916|9036|8916|9034.33|8914.33|10
1653411020000|2022-05-24 16:50:20|9035.92|8915.92|9037.4|8917.4|9037.4|8917.4|9035.92|8915.92|9
1653411030000|2022-05-24 16:50:30|9037.57|8917.57|9037.91|8917.91|9038.14|8918.14|9037.19|8917.19|10
1653411040000|2022-05-24 16:50:40|9038.17|8918.17|9039.06|8919.06|9039.06|8919.06|9037.82|8917.82|9
1653411050000|2022-05-24 16:50:50|9039.14|8919.14|9038.31|8918.31|9039.14|8919.14|9038.31|8918.31|9
1653411060000|2022-05-24 16:51:00|9038.34|8918.34|9039.21|8919.21|9039.21|8919.21|9038.25|8918.25|9
1653411070000|2022-05-24 16:51:10|9039.16|8919.16|9038.12|8918.12|9039.16|8919.16|9038.12|8918.12|10
1653411080000|2022-05-24 16:51:20|9038.42|8918.42|9036.76|8916.76|9038.42|8918.42|9036.06|8916.06|10
1653411090000|2022-05-24 16:51:30|9036.49|8916.49|9034.05|8914.05|9036.49|8916.49|9034.05|8914.05|10
1653411100000|2022-05-24 16:51:40|9033.54|8913.54|9030.86|8910.86|9033.54|8913.54|9030.84|8910.84|10
1653411110000|2022-05-24 16:51:50|9029.76|8909.76|9027.62|8907.62|9029.76|8909.76|9027.62|8907.62|10
1653411120000|2022-05-24 16:52:00|9027.85|8907.85|9022.23|8902.23|9027.85|8907.85|9021.91|8901.91|10
1653411130000|2022-05-24 16:52:10|9022.04|8902.04|9017.18|8897.18|9022.04|8902.04|9017.14|8897.14|10
1653411140000|2022-05-24 16:52:20|9017.41|8897.41|9013.81|8893.81|9017.41|8897.41|9013.81|8893.81|10
1653411150000|2022-05-24 16:52:30|9013.17|8893.17|9008.78|8888.78|9013.17|8893.17|9008.78|8888.78|10
1653411160000|2022-05-24 16:52:40|9007.61|8887.61|9005.22|8885.22|9007.61|8887.61|9005.22|8885.22|10
1653411170000|2022-05-24 16:52:50|9005.28|8885.28|9003.1|8883.1|9005.29|8885.29|9003.1|8883.1|10
1653411180000|2022-05-24 16:53:00|9003.47|8883.47|9002.59|8882.59|9003.63|8883.63|9001.69|8881.69|10
1653411190000|2022-05-24 16:53:10|9002.39|8882.39|9002.31|8882.31|9002.39|8882.39|9001.63|8881.63|9
1653411200000|2022-05-24 16:53:20|9001.66|8881.66|9002.86|8882.86|9002.86|8882.86|9001.66|8881.66|10
1653411210000|2022-05-24 16:53:30|9003.25|8883.25|9006.47|8886.47|9006.47|8886.47|9003.14|8883.14|10
1653411220000|2022-05-24 16:53:40|9006.94|8886.94|9006.34|8886.34|9007.6|8887.6|9006.03|8886.03|10
1653411230000|2022-05-24 16:53:50|9006.9|8886.9|9008.99|8888.99|9008.99|8888.99|9006.84|8886.84|9
1653411240000|2022-05-24 16:54:00|9010.04|8890.04|9009.62|8889.62|9010.19|8890.19|9009.54|8889.54|10
1653411250000|2022-05-24 16:54:10|9009.52|8889.52|9010.1|8890.1|9010.45|8890.45|9009.52|8889.52|9
1653411260000|2022-05-24 16:54:20|9009.89|8889.89|9009.58|8889.58|9009.95|8889.95|9009.27|8889.27|10
1653411270000|2022-05-24 16:54:30|9009.49|8889.49|9010.04|8890.04|9010.09|8890.09|9009.43|8889.43|10
1653411280000|2022-05-24 16:54:40|9010.2|8890.2|9010.09|8890.09|9010.27|8890.27|9009.95|8889.95|10
1653411290000|2022-05-24 16:54:50|9010.21|8890.21|9011.13|8891.13|9011.13|8891.13|9010.21|8890.21|10
1653411300000|2022-05-24 16:55:00|9011.02|8891.02|9012.84|8892.84|9012.9|8892.9|9011.02|8891.02|10
1653411310000|2022-05-24 16:55:10|9012.82|8892.82|9014.1|8894.1|9014.1|8894.1|9012.73|8892.73|10
1653411320000|2022-05-24 16:55:20|9014.16|8894.16|9017.75|8897.75|9017.75|8897.75|9014.16|8894.16|10
1653411330000|2022-05-24 16:55:30|9018.42|8898.42|9021.09|8901.09|9021.09|8901.09|9018.14|8898.14|10
1653411340000|2022-05-24 16:55:40|9021.29|8901.29|9021.58|8901.58|9022.34|8902.34|9021.29|8901.29|9
1653411350000|2022-05-24 16:55:50|9021.34|8901.34|9022.51|8902.51|9022.81|8902.81|9021.33|8901.33|10
1653411360000|2022-05-24 16:56:00|9022.82|8902.82|9023.03|8903.03|9023.47|8903.47|9022.82|8902.82|10
1653411370000|2022-05-24 16:56:10|9022.9|8902.9|9024.47|8904.47|9024.47|8904.47|9022.67|8902.67|10
1653411380000|2022-05-24 16:56:20|9024.5|8904.5|9028.13|8908.13|9028.13|8908.13|9024.49|8904.49|10
1653411390000|2022-05-24 16:56:30|9028.56|8908.56|9029.78|8909.78|9029.91|8909.91|9028.56|8908.56|10
1653411400000|2022-05-24 16:56:40|9029.89|8909.89|9032.27|8912.27|9032.27|8912.27|9029.89|8909.89|10
1653411410000|2022-05-24 16:56:50|9032.04|8912.04|9030.94|8910.94|9032.33|8912.33|9030.94|8910.94|10
1653411420000|2022-05-24 16:57:00|9031.09|8911.09|9031.43|8911.43|9031.83|8911.83|9030.7|8910.7|10
1653411430000|2022-05-24 16:57:10|9031.53|8911.53|9032.65|8912.65|9032.65|8912.65|9031.53|8911.53|10
1653411440000|2022-05-24 16:57:20|9033.17|8913.17|9035.2|8915.2|9035.2|8915.2|9033.17|8913.17|10
1653411450000|2022-05-24 16:57:30|9034.86|8914.86|9035.78|8915.78|9036.06|8916.06|9034.86|8914.86|9
1653411460000|2022-05-24 16:57:40|9036.88|8916.88|9037.12|8917.12|9037.18|8917.18|9036.6|8916.6|10
1653411470000|2022-05-24 16:57:50|9037.27|8917.27|9037.87|8917.87|9037.87|8917.87|9037.2|8917.2|10
1653411480000|2022-05-24 16:58:00|9037.91|8917.91|9038.1|8918.1|9038.63|8918.63|9037.91|8917.91|10
1653411490000|2022-05-24 16:58:10|9038.07|8918.07|9038.22|8918.22|9038.5|8918.5|9037.98|8917.98|10
1653411500000|2022-05-24 16:58:20|9038.34|8918.34|9039.8|8919.8|9039.8|8919.8|9038.19|8918.19|9
1653411510000|2022-05-24 16:58:30|9039.94|8919.94|9041.26|8921.26|9041.26|8921.26|9039.94|8919.94|9
1653411520000|2022-05-24 16:58:40|9043.31|8923.31|9043.19|8923.19|9043.33|8923.33|9042.9|8922.9|9
1653411530000|2022-05-24 16:58:50|9043.2|8923.2|9042.82|8922.82|9043.2|8923.2|9042.64|8922.64|10
1653411540000|2022-05-24 16:59:00|9043.43|8923.43|9043.04|8923.04|9043.43|8923.43|9042.58|8922.58|9
1653411550000|2022-05-24 16:59:10|9042.46|8922.46|9041.34|8921.34|9043.11|8923.11|9041.34|8921.34|9
1653411560000|2022-05-24 16:59:20|9040.55|8920.55|9040.64|8920.64|9040.64|8920.64|9039.34|8919.34|10
1653411570000|2022-05-24 16:59:30|9040.59|8920.59|9037.56|8917.56|9040.59|8920.59|9037.56|8917.56|10
1653411580000|2022-05-24 16:59:40|9038.15|8918.15|9038.02|8918.02|9038.15|8918.15|9037.17|8917.17|10
1653411590000|2022-05-24 16:59:50|9037.73|8917.73|9037.18|8917.18|9037.75|8917.75|9037.16|8917.16|10
1653411600000|2022-05-24 17:00:00|9037.39|8917.39|9036.93|8916.93|9038.12|8918.12|9036.93|8916.93|10
1653411610000|2022-05-24 17:00:10|9036.65|8916.65|9034.91|8914.91|9036.65|8916.65|9034.91|8914.91|10
1653411620000|2022-05-24 17:00:20|9034.81|8914.81|9034.53|8914.53|9034.88|8914.88|9034.18|8914.18|10
1653411630000|2022-05-24 17:00:30|9034.58|8914.58|9033.92|8913.92|9034.76|8914.76|9033.92|8913.92|10
1653411640000|2022-05-24 17:00:40|9033.68|8913.68|9032.3|8912.3|9033.68|8913.68|9032.3|8912.3|10
1653411650000|2022-05-24 17:00:50|9032.24|8912.24|9030.1|8910.1|9032.24|8912.24|9029.97|8909.97|10
1653411660000|2022-05-24 17:01:00|9029.87|8909.87|9027.13|8907.13|9029.87|8909.87|9027.13|8907.13|10
1653411670000|2022-05-24 17:01:10|9026.63|8906.63|9026.58|8906.58|9027.11|8907.11|9026.55|8906.55|10
1653411680000|2022-05-24 17:01:20|9026.63|8906.63|9024.51|8904.51|9026.63|8906.63|9024.51|8904.51|10
1653411690000|2022-05-24 17:01:30|9024.32|8904.32|9022.56|8902.56|9024.32|8904.32|9022.56|8902.56|10
1653411700000|2022-05-24 17:01:40|9022.52|8902.52|9022.62|8902.62|9022.62|8902.62|9022.15|8902.15|10
1653411710000|2022-05-24 17:01:50|9022.54|8902.54|9022.34|8902.34|9023.02|8903.02|9022.07|8902.07|9
1653411720000|2022-05-24 17:02:00|9022.54|8902.54|9021.51|8901.51|9022.54|8902.54|9021.45|8901.45|9
1653411730000|2022-05-24 17:02:10|9021.69|8901.69|9021.87|8901.87|9022.29|8902.29|9021.69|8901.69|10
1653411740000|2022-05-24 17:02:20|9021.67|8901.67|9021.76|8901.76|9021.97|8901.97|9020.85|8900.85|10
1653411750000|2022-05-24 17:02:30|9021.53|8901.53|9020.54|8900.54|9021.64|8901.64|9020.54|8900.54|9
1653411760000|2022-05-24 17:02:40|9020.4|8900.4|9018.89|8898.89|9020.4|8900.4|9018.89|8898.89|10
1653411770000|2022-05-24 17:02:50|9018.87|8898.87|9016.01|8896.01|9018.87|8898.87|9016.01|8896.01|10
1653411780000|2022-05-24 17:03:00|9015.89|8895.89|9013.44|8893.44|9015.9|8895.9|9013.44|8893.44|10
1653411790000|2022-05-24 17:03:10|9012.99|8892.99|9007.32|8887.32|9012.99|8892.99|9007.32|8887.32|10
1653411800000|2022-05-24 17:03:20|9006.98|8886.98|9004.36|8884.36|9006.98|8886.98|9004.36|8884.36|10
1653411810000|2022-05-24 17:03:30|9004.16|8884.16|8999.38|8879.38|9004.16|8884.16|8999.38|8879.38|10
1653411820000|2022-05-24 17:03:40|9000.55|8880.55|8999.61|8879.61|9001.69|8881.69|8999.61|8879.61|10
1653411830000|2022-05-24 17:03:50|8999.55|8879.55|8999.39|8879.39|9000.03|8880.03|8999.19|8879.19|9
1653411840000|2022-05-24 17:04:00|8999.52|8879.52|8996.41|8876.41|8999.56|8879.56|8996.41|8876.41|10
1653411850000|2022-05-24 17:04:10|8996.81|8876.81|8996.24|8876.24|8996.81|8876.81|8995.89|8875.89|10
1653411860000|2022-05-24 17:04:20|8996.54|8876.54|8995.72|8875.72|8996.54|8876.54|8995.72|8875.72|10
1653411870000|2022-05-24 17:04:30|8995.56|8875.56|8995.25|8875.25|8995.56|8875.56|8994.54|8874.54|10
1653411880000|2022-05-24 17:04:40|8995.1|8875.1|8995.55|8875.55|8995.62|8875.62|8995.1|8875.1|9
1653411890000|2022-05-24 17:04:50|8995.57|8875.57|8995|8875|8995.67|8875.67|8995|8875|10
1653411900000|2022-05-24 17:05:00|8995.02|8875.02|8994.65|8874.65|8995.02|8875.02|8994.65|8874.65|10
1653411910000|2022-05-24 17:05:10|8994.61|8874.61|8994.64|8874.64|8994.69|8874.69|8994.03|8874.03|10
1653411920000|2022-05-24 17:05:20|8994.55|8874.55|8995.79|8875.79|8995.79|8875.79|8994.27|8874.27|10
1653411930000|2022-05-24 17:05:30|8995.84|8875.84|8996.84|8876.84|8997.01|8877.01|8995.84|8875.84|10
1653411940000|2022-05-24 17:05:40|8996.78|8876.78|8997.51|8877.51|8997.51|8877.51|8996.78|8876.78|9
1653411950000|2022-05-24 17:05:50|8997.65|8877.65|8997.45|8877.45|8997.75|8877.75|8997.34|8877.34|10
1653411960000|2022-05-24 17:06:00|8997.44|8877.44|8997.12|8877.12|8997.44|8877.44|8996.55|8876.55|10
1653411970000|2022-05-24 17:06:10|8996.94|8876.94|8998.11|8878.11|8998.11|8878.11|8996.94|8876.94|10
1653411980000|2022-05-24 17:06:20|8998.04|8878.04|8998.49|8878.49|8998.49|8878.49|8997.81|8877.81|9
1653411990000|2022-05-24 17:06:30|8998.28|8878.28|8998.22|8878.22|8998.46|8878.46|8998.05|8878.05|10
1653412000000|2022-05-24 17:06:40|8998.25|8878.25|8998.29|8878.29|8998.32|8878.32|8997.98|8877.98|10
1653412010000|2022-05-24 17:06:50|8998.33|8878.33|8997.8|8877.8|8998.38|8878.38|8997.8|8877.8|10
1653412020000|2022-05-24 17:07:00|8997.73|8877.73|8995.41|8875.41|8997.73|8877.73|8995.41|8875.41|10
1653412030000|2022-05-24 17:07:10|8995.37|8875.37|8992.05|8872.05|8995.37|8875.37|8992.05|8872.05|10
1653412040000|2022-05-24 17:07:20|8991.94|8871.94|8993.32|8873.32|8993.32|8873.32|8991.59|8871.59|10
1653412050000|2022-05-24 17:07:30|8993.61|8873.61|8997.66|8877.66|8997.66|8877.66|8993.61|8873.61|10
1653412060000|2022-05-24 17:07:40|8997.76|8877.76|9001.18|8881.18|9001.18|8881.18|8997.68|8877.68|10
1653412070000|2022-05-24 17:07:50|9001.42|8881.42|9000.15|8880.15|9001.42|8881.42|9000.15|8880.15|10
1653412080000|2022-05-24 17:08:00|9000.46|8880.46|8999.08|8879.08|9000.46|8880.46|8999.08|8879.08|10
1653412090000|2022-05-24 17:08:10|8999.39|8879.39|8997.61|8877.61|8999.48|8879.48|8997.61|8877.61|10
1653412100000|2022-05-24 17:08:20|8996.69|8876.69|8994.37|8874.37|8996.69|8876.69|8994.37|8874.37|9
1653412110000|2022-05-24 17:08:30|8994.07|8874.07|8993.79|8873.79|8994.07|8874.07|8993.64|8873.64|9
1653412120000|2022-05-24 17:08:40|8993.55|8873.55|8994.69|8874.69|8994.77|8874.77|8993.52|8873.52|10
1653412130000|2022-05-24 17:08:50|8994.75|8874.75|8995.3|8875.3|8995.34|8875.34|8994.75|8874.75|9
1653412140000|2022-05-24 17:09:00|8995.48|8875.48|8994.28|8874.28|8995.55|8875.55|8994.28|8874.28|9
1653412150000|2022-05-24 17:09:10|8994.34|8874.34|8993.39|8873.39|8994.34|8874.34|8993.34|8873.34|10
1653412160000|2022-05-24 17:09:20|8993.46|8873.46|8993.7|8873.7|8993.79|8873.79|8993.39|8873.39|10
1653412170000|2022-05-24 17:09:30|8993.83|8873.83|8993.56|8873.56|8993.86|8873.86|8993.52|8873.52|10
1653412180000|2022-05-24 17:09:40|8993.61|8873.61|8993.64|8873.64|8994.22|8874.22|8993.36|8873.36|10
1653412190000|2022-05-24 17:09:50|8993.67|8873.67|8992.43|8872.43|8993.67|8873.67|8992.43|8872.43|10
1653412200000|2022-05-24 17:10:00|8992.46|8872.46|8989.72|8869.72|8992.46|8872.46|8989.72|8869.72|10
1653412210000|2022-05-24 17:10:10|8989.76|8869.76|8990.19|8870.19|8990.19|8870.19|8989.37|8869.37|10
1653412220000|2022-05-24 17:10:20|8990.17|8870.17|8991.31|8871.31|8991.31|8871.31|8990.06|8870.06|9
1653412230000|2022-05-24 17:10:30|8991.49|8871.49|8993.33|8873.33|8993.33|8873.33|8991.49|8871.49|10
1653412240000|2022-05-24 17:10:40|8993.83|8873.83|8993.7|8873.7|8994.19|8874.19|8993.58|8873.58|9
1653412250000|2022-05-24 17:10:50|8993.73|8873.73|8992.92|8872.92|8993.73|8873.73|8992.92|8872.92|10
1653412260000|2022-05-24 17:11:00|8992.91|8872.91|8991.14|8871.14|8992.91|8872.91|8990.67|8870.67|9
1653412270000|2022-05-24 17:11:10|8991.37|8871.37|8993.41|8873.41|8993.41|8873.41|8991.37|8871.37|10
1653412280000|2022-05-24 17:11:20|8993.48|8873.48|8995.23|8875.23|8995.23|8875.23|8993.47|8873.47|10
1653412290000|2022-05-24 17:11:30|8995.21|8875.21|8996.39|8876.39|8996.39|8876.39|8995.21|8875.21|10
1653412300000|2022-05-24 17:11:40|8996.47|8876.47|8997.58|8877.58|8997.58|8877.58|8996.47|8876.47|10
1653412310000|2022-05-24 17:11:50|8997.73|8877.73|8998.86|8878.86|8998.86|8878.86|8997.73|8877.73|9
1653412320000|2022-05-24 17:12:00|8999.21|8879.21|8998.99|8878.99|8999.46|8879.46|8998.76|8878.76|10
1653412330000|2022-05-24 17:12:10|8999|8879|9002.04|8882.04|9002.04|8882.04|8999|8879|10
1653412340000|2022-05-24 17:12:20|9002.43|8882.43|9002.43|8882.43|9003.53|8883.53|9002.06|8882.06|10
1653412350000|2022-05-24 17:12:30|9001.84|8881.84|8999.92|8879.92|9001.84|8881.84|8999.92|8879.92|10
1653412360000|2022-05-24 17:12:40|8999.79|8879.79|8998.29|8878.29|8999.79|8879.79|8998.29|8878.29|10
1653412370000|2022-05-24 17:12:50|8998.09|8878.09|8997.51|8877.51|8998.09|8878.09|8997.51|8877.51|9
1653412380000|2022-05-24 17:13:00|8997.59|8877.59|8997.26|8877.26|8997.67|8877.67|8997.07|8877.07|10
1653412390000|2022-05-24 17:13:10|8997.29|8877.29|8998.81|8878.81|8998.81|8878.81|8996.92|8876.92|10
1653412400000|2022-05-24 17:13:20|8998.84|8878.84|9000.66|8880.66|9000.82|8880.82|8998.84|8878.84|10
1653412410000|2022-05-24 17:13:30|9000.6|8880.6|9002.48|8882.48|9002.48|8882.48|9000.6|8880.6|10
1653412420000|2022-05-24 17:13:40|9002.35|8882.35|9003.64|8883.64|9003.76|8883.76|9002.35|8882.35|10
1653412430000|2022-05-24 17:13:50|9003.55|8883.55|9004.08|8884.08|9004.12|8884.12|9003.55|8883.55|10
1653412440000|2022-05-24 17:14:00|9004.06|8884.06|9001.57|8881.57|9004.18|8884.18|9001.57|8881.57|10
1653412450000|2022-05-24 17:14:10|9001.22|8881.22|9000.38|8880.38|9001.52|8881.52|9000.32|8880.32|10
1653412460000|2022-05-24 17:14:20|9000.25|8880.25|8999.49|8879.49|9000.25|8880.25|8999.15|8879.15|9
1653412470000|2022-05-24 17:14:30|8999.07|8879.07|8998.85|8878.85|8999.07|8879.07|8998.42|8878.42|10
1653412480000|2022-05-24 17:14:40|8999.07|8879.07|8998.99|8878.99|8999.35|8879.35|8998.99|8878.99|7
1653412490000|2022-05-24 17:14:50|8999.09|8879.09|8998.13|8878.13|8999.16|8879.16|8998.11|8878.11|10
1653412500000|2022-05-24 17:15:00|8997.49|8877.49|8996.12|8876.12|8997.49|8877.49|8996.12|8876.12|10
1653412510000|2022-05-24 17:15:10|8996.07|8876.07|8997.07|8877.07|8997.07|8877.07|8996.07|8876.07|10
1653412520000|2022-05-24 17:15:20|8997.37|8877.37|8999.13|8879.13|8999.13|8879.13|8997.37|8877.37|10
1653412530000|2022-05-24 17:15:30|8999.35|8879.35|8999.68|8879.68|8999.74|8879.74|8999.35|8879.35|9
1653412540000|2022-05-24 17:15:40|8999.72|8879.72|8998.35|8878.35|8999.79|8879.79|8998.35|8878.35|10
1653412550000|2022-05-24 17:15:50|8998.46|8878.46|8996.67|8876.67|8998.46|8878.46|8996.67|8876.67|9
1653412560000|2022-05-24 17:16:00|8996.29|8876.29|8996.16|8876.16|8996.29|8876.29|8995.7|8875.7|9
1653412570000|2022-05-24 17:16:10|8996.25|8876.25|8994.5|8874.5|8996.25|8876.25|8994.4|8874.4|10
1653412580000|2022-05-24 17:16:20|8993.05|8873.05|8989.23|8869.23|8993.05|8873.05|8989.23|8869.23|10
1653412590000|2022-05-24 17:16:30|8988.88|8868.88|8986.5|8866.5|8988.97|8868.97|8986.5|8866.5|10
1653412600000|2022-05-24 17:16:40|8986.34|8866.34|8986.28|8866.28|8986.82|8866.82|8986.08|8866.08|10
1653412610000|2022-05-24 17:16:50|8986.46|8866.46|8987.36|8867.36|8987.47|8867.47|8986.46|8866.46|10
1653412620000|2022-05-24 17:17:00|8987.63|8867.63|8987.57|8867.57|8987.72|8867.72|8987.33|8867.33|10
1653412630000|2022-05-24 17:17:10|8987.38|8867.38|8988.12|8868.12|8988.14|8868.14|8987.31|8867.31|10
1653412640000|2022-05-24 17:17:20|8988.3|8868.3|8991.35|8871.35|8991.35|8871.35|8988.3|8868.3|9
1653412650000|2022-05-24 17:17:30|8992.13|8872.13|8994.23|8874.23|8994.23|8874.23|8992.13|8872.13|10
1653412660000|2022-05-24 17:17:40|8994.39|8874.39|8995.25|8875.25|8995.32|8875.32|8994.39|8874.39|9
1653412670000|2022-05-24 17:17:50|8995.49|8875.49|8996.48|8876.48|8996.48|8876.48|8995.49|8875.49|10
1653412680000|2022-05-24 17:18:00|8996.53|8876.53|8996.13|8876.13|8996.65|8876.65|8996.08|8876.08|10
1653412690000|2022-05-24 17:18:10|8996.45|8876.45|8997.72|8877.72|8997.72|8877.72|8996.45|8876.45|9
1653412700000|2022-05-24 17:18:20|8998.06|8878.06|8997.81|8877.81|8998.51|8878.51|8997.54|8877.54|10
1653412710000|2022-05-24 17:18:30|8997.49|8877.49|8999.44|8879.44|8999.44|8879.44|8997.49|8877.49|10
1653412720000|2022-05-24 17:18:40|8999.38|8879.38|8999.12|8879.12|8999.41|8879.41|8998.95|8878.95|10
1653412730000|2022-05-24 17:18:50|8999.13|8879.13|8999.48|8879.48|8999.48|8879.48|8998.82|8878.82|10
1653412740000|2022-05-24 17:19:00|8999.57|8879.57|8999.46|8879.46|8999.69|8879.69|8999.44|8879.44|8
1653412750000|2022-05-24 17:19:10|8999.29|8879.29|8998.88|8878.88|8999.39|8879.39|8998.84|8878.84|9
1653412760000|2022-05-24 17:19:20|8998.56|8878.56|8998.6|8878.6|8998.81|8878.81|8998.13|8878.13|10
1653412770000|2022-05-24 17:19:30|8998.91|8878.91|8998.5|8878.5|8998.91|8878.91|8998.5|8878.5|10
1653412780000|2022-05-24 17:19:40|8998.45|8878.45|8997.29|8877.29|8998.68|8878.68|8997.29|8877.29|9
1653412790000|2022-05-24 17:19:50|8997.16|8877.16|8996.9|8876.9|8997.33|8877.33|8996.89|8876.89|8
1653412800000|2022-05-24 17:20:00|8996.96|8876.96|8996.14|8876.14|8997.16|8877.16|8996.14|8876.14|10
1653412810000|2022-05-24 17:20:10|8995.91|8875.91|8994.18|8874.18|8995.91|8875.91|8994.18|8874.18|10
1653412820000|2022-05-24 17:20:20|8994.05|8874.05|8993.72|8873.72|8994.05|8874.05|8993.42|8873.42|10
1653412830000|2022-05-24 17:20:30|8993.71|8873.71|8991|8871|8993.71|8873.71|8991|8871|10
1653412840000|2022-05-24 17:20:40|8990.81|8870.81|8988.29|8868.29|8990.81|8870.81|8988.29|8868.29|10
1653412850000|2022-05-24 17:20:50|8988.09|8868.09|8987.85|8867.85|8988.17|8868.17|8987.73|8867.73|10
1653412860000|2022-05-24 17:21:00|8988.31|8868.31|8987.3|8867.3|8988.31|8868.31|8987.14|8867.14|10
1653412870000|2022-05-24 17:21:10|8988.2|8868.2|8991.13|8871.13|8991.27|8871.27|8987.46|8867.46|10
1653412880000|2022-05-24 17:21:20|8991.12|8871.12|8991.08|8871.08|8991.12|8871.12|8990.15|8870.15|10
1653412890000|2022-05-24 17:21:30|8991.11|8871.11|8988.57|8868.57|8991.11|8871.11|8988.57|8868.57|10
1653412900000|2022-05-24 17:21:40|8988.28|8868.28|8985.05|8865.05|8988.43|8868.43|8985.05|8865.05|10
1653412910000|2022-05-24 17:21:50|8984.42|8864.42|8980.22|8860.22|8984.42|8864.42|8980.22|8860.22|10
1653412920000|2022-05-24 17:22:00|8980.05|8860.05|8974.74|8854.74|8980.05|8860.05|8974.74|8854.74|10
1653412930000|2022-05-24 17:22:10|8974.38|8854.38|8968.48|8848.48|8974.38|8854.38|8967.76|8847.76|10
1653412940000|2022-05-24 17:22:20|8968.23|8848.23|8965.21|8845.21|8968.23|8848.23|8965.21|8845.21|10
1653412950000|2022-05-24 17:22:30|8965.15|8845.15|8958.19|8838.19|8965.6|8845.6|8958.19|8838.19|10
1653412960000|2022-05-24 17:22:40|8957.79|8837.79|8952.81|8832.81|8957.79|8837.79|8952.81|8832.81|10
1653412970000|2022-05-24 17:22:50|8952.08|8832.08|8948.51|8828.51|8952.08|8832.08|8948.51|8828.51|10
1653412980000|2022-05-24 17:23:00|8948.99|8828.99|8952.81|8832.81|8952.81|8832.81|8948.99|8828.99|10
1653412990000|2022-05-24 17:23:10|8953.09|8833.09|8954.44|8834.44|8954.8|8834.8|8953.09|8833.09|10
1653413000000|2022-05-24 17:23:20|8954.28|8834.28|8953.74|8833.74|8954.3|8834.3|8953.73|8833.73|10
1653413010000|2022-05-24 17:23:30|8953.25|8833.25|8953.54|8833.54|8954.14|8834.14|8953.01|8833.01|10
1653413020000|2022-05-24 17:23:40|8954|8834|8956.35|8836.35|8956.58|8836.58|8953.3|8833.3|10
1653413030000|2022-05-24 17:23:50|8956.92|8836.92|8957.89|8837.89|8958.11|8838.11|8956.92|8836.92|10
1653413040000|2022-05-24 17:24:00|8957.79|8837.79|8958.44|8838.44|8958.44|8838.44|8957.7|8837.7|10
1653413050000|2022-05-24 17:24:10|8958.52|8838.52|8959.52|8839.52|8959.52|8839.52|8958.06|8838.06|9
1653413060000|2022-05-24 17:24:20|8959.53|8839.53|8962.14|8842.14|8962.14|8842.14|8959.53|8839.53|10
1653413070000|2022-05-24 17:24:30|8961.81|8841.81|8961.42|8841.42|8961.85|8841.85|8961.42|8841.42|10
1653413080000|2022-05-24 17:24:40|8961.08|8841.08|8960.74|8840.74|8961.41|8841.41|8960.3|8840.3|10
1653413090000|2022-05-24 17:24:50|8959.82|8839.82|8958.83|8838.83|8960.52|8840.52|8958.44|8838.44|10
1653413100000|2022-05-24 17:25:00|8958.94|8838.94|8956.98|8836.98|8958.94|8838.94|8956.98|8836.98|9
1653413110000|2022-05-24 17:25:10|8956.96|8836.96|8956.94|8836.94|8957.79|8837.79|8956.75|8836.75|10
1653413120000|2022-05-24 17:25:20|8957.03|8837.03|8953.61|8833.61|8957.03|8837.03|8953.61|8833.61|10
1653413130000|2022-05-24 17:25:30|8952.46|8832.46|8951|8831|8952.77|8832.77|8951|8831|10
1653413140000|2022-05-24 17:25:40|8950.64|8830.64|8949.85|8829.85|8950.76|8830.76|8949.85|8829.85|10
1653413150000|2022-05-24 17:25:50|8949.43|8829.43|8948.33|8828.33|8949.43|8829.43|8948.24|8828.24|10
1653413160000|2022-05-24 17:26:00|8948.32|8828.32|8948.46|8828.46|8948.79|8828.79|8948.06|8828.06|10
1653413170000|2022-05-24 17:26:10|8948.52|8828.52|8950.32|8830.32|8950.32|8830.32|8948.52|8828.52|10
1653413180000|2022-05-24 17:26:20|8950.27|8830.27|8951.45|8831.45|8951.45|8831.45|8949.74|8829.74|10
1653413190000|2022-05-24 17:26:30|8952.12|8832.12|8954.13|8834.13|8954.13|8834.13|8952.12|8832.12|10
1653413200000|2022-05-24 17:26:40|8954.23|8834.23|8954.14|8834.14|8954.55|8834.55|8953.85|8833.85|9
1653413210000|2022-05-24 17:26:50|8954.09|8834.09|8956.01|8836.01|8956.01|8836.01|8954.09|8834.09|10
1653413220000|2022-05-24 17:27:00|8955.86|8835.86|8956|8836|8956.13|8836.13|8955.74|8835.74|10
1653413230000|2022-05-24 17:27:10|8956.19|8836.19|8957.08|8837.08|8957.08|8837.08|8956.19|8836.19|9
1653413240000|2022-05-24 17:27:20|8957.17|8837.17|8957.32|8837.32|8957.32|8837.32|8956.74|8836.74|10
1653413250000|2022-05-24 17:27:30|8957.64|8837.64|8959.4|8839.4|8959.4|8839.4|8957.64|8837.64|10
1653413260000|2022-05-24 17:27:40|8959.44|8839.44|8960.78|8840.78|8960.79|8840.79|8959.44|8839.44|10
1653413270000|2022-05-24 17:27:50|8961.61|8841.61|8962.11|8842.11|8962.41|8842.41|8961.61|8841.61|10
1653413280000|2022-05-24 17:28:00|8962.48|8842.48|8961.34|8841.34|8962.53|8842.53|8961.34|8841.34|10
1653413290000|2022-05-24 17:28:10|8961.53|8841.53|8963.7|8843.7|8963.84|8843.84|8961.53|8841.53|10
1653413300000|2022-05-24 17:28:20|8963.86|8843.86|8962.44|8842.44|8964.06|8844.06|8962.2|8842.2|10
1653413310000|2022-05-24 17:28:30|8962.52|8842.52|8962.89|8842.89|8963.17|8843.17|8962.52|8842.52|8
1653413320000|2022-05-24 17:28:40|8963.18|8843.18|8962.83|8842.83|8963.18|8843.18|8962.65|8842.65|7
1653413330000|2022-05-24 17:28:50|8963.25|8843.25|8961.96|8841.96|8963.27|8843.27|8961.96|8841.96|10
1653413340000|2022-05-24 17:29:00|8962.4|8842.4|8961.98|8841.98|8962.4|8842.4|8961.24|8841.24|10
1653413350000|2022-05-24 17:29:10|8962.08|8842.08|8963.85|8843.85|8963.85|8843.85|8962.08|8842.08|10
1653413360000|2022-05-24 17:29:20|8962.89|8842.89|8962.26|8842.26|8963.68|8843.68|8961.9|8841.9|10
1653413370000|2022-05-24 17:29:30|8962.43|8842.43|8964.63|8844.63|8964.63|8844.63|8962.43|8842.43|9
1653413380000|2022-05-24 17:29:40|8964.75|8844.75|8968.23|8848.23|8968.23|8848.23|8964.58|8844.58|9
1653413390000|2022-05-24 17:29:50|8969.48|8849.48|8972.09|8852.09|8972.09|8852.09|8969.48|8849.48|10
1653413400000|2022-05-24 17:30:00|8972.4|8852.4|8969.71|8849.71|8972.4|8852.4|8969.71|8849.71|10
1653413410000|2022-05-24 17:30:10|8969.33|8849.33|8965.57|8845.57|8969.33|8849.33|8965.57|8845.57|10
1653413420000|2022-05-24 17:30:20|8965.4|8845.4|8965.85|8845.85|8966.36|8846.36|8965.17|8845.17|10
1653413430000|2022-05-24 17:30:30|8965.86|8845.86|8968.31|8848.31|8968.31|8848.31|8965.86|8845.86|10
1653413440000|2022-05-24 17:30:40|8967.31|8847.31|8968.07|8848.07|8968.42|8848.42|8967.31|8847.31|10
1653413450000|2022-05-24 17:30:50|8967.9|8847.9|8967.76|8847.76|8968.5|8848.5|8967.76|8847.76|10
1653413460000|2022-05-24 17:31:00|8967.49|8847.49|8966.43|8846.43|8967.9|8847.9|8966.15|8846.15|10
1653413470000|2022-05-24 17:31:10|8966.28|8846.28|8965.64|8845.64|8966.28|8846.28|8964.78|8844.78|10
1653413480000|2022-05-24 17:31:20|8965.43|8845.43|8965.08|8845.08|8965.8|8845.8|8965.08|8845.08|10
1653413490000|2022-05-24 17:31:30|8965.7|8845.7|8965.52|8845.52|8966.2|8846.2|8965.52|8845.52|10
1653413500000|2022-05-24 17:31:40|8965.57|8845.57|8965.1|8845.1|8965.67|8845.67|8965.06|8845.06|9
1653413510000|2022-05-24 17:31:50|8964.91|8844.91|8964.88|8844.88|8965.23|8845.23|8964.78|8844.78|9
1653413520000|2022-05-24 17:32:00|8964.82|8844.82|8963.36|8843.36|8965.02|8845.02|8963.36|8843.36|9
1653413530000|2022-05-24 17:32:10|8963.24|8843.24|8959.92|8839.92|8963.24|8843.24|8959.92|8839.92|10
1653413540000|2022-05-24 17:32:20|8959.36|8839.36|8959.05|8839.05|8959.53|8839.53|8958.59|8838.59|10
1653413550000|2022-05-24 17:32:30|8958.59|8838.59|8958.51|8838.51|8958.9|8838.9|8958.35|8838.35|10
1653413560000|2022-05-24 17:32:40|8958.54|8838.54|8959.77|8839.77|8959.77|8839.77|8958.39|8838.39|10
1653413570000|2022-05-24 17:32:50|8959.95|8839.95|8959.38|8839.38|8960.15|8840.15|8959.38|8839.38|10
1653413580000|2022-05-24 17:33:00|8959.6|8839.6|8958.96|8838.96|8959.6|8839.6|8958.96|8838.96|10
1653413590000|2022-05-24 17:33:10|8959.56|8839.56|8958.92|8838.92|8960.17|8840.17|8958.83|8838.83|9
1653413600000|2022-05-24 17:33:20|8958.85|8838.85|8958.18|8838.18|8958.85|8838.85|8958.18|8838.18|10
1653413610000|2022-05-24 17:33:30|8958.25|8838.25|8959.02|8839.02|8959.02|8839.02|8958.06|8838.06|10
1653413620000|2022-05-24 17:33:40|8959.44|8839.44|8960.96|8840.96|8960.96|8840.96|8959.44|8839.44|10
1653413630000|2022-05-24 17:33:50|8961.03|8841.03|8961.53|8841.53|8961.53|8841.53|8960.22|8840.22|10
1653413640000|2022-05-24 17:34:00|8961.16|8841.16|8963.62|8843.62|8963.62|8843.62|8961.16|8841.16|10
1653413650000|2022-05-24 17:34:10|8963.95|8843.95|8965.49|8845.49|8965.66|8845.66|8963.58|8843.58|10
1653413660000|2022-05-24 17:34:20|8965.51|8845.51|8966.78|8846.78|8966.78|8846.78|8965.51|8845.51|9
1653413670000|2022-05-24 17:34:30|8966.96|8846.96|8969.48|8849.48|8970.07|8850.07|8966.96|8846.96|10
1653413680000|2022-05-24 17:34:40|8970.47|8850.47|8971.46|8851.46|8971.46|8851.46|8970.47|8850.47|9
1653413690000|2022-05-24 17:34:50|8972.05|8852.05|8972.49|8852.49|8972.85|8852.85|8972.05|8852.05|10
1653413700000|2022-05-24 17:35:00|8972.92|8852.92|8972.85|8852.85|8973.08|8853.08|8972.85|8852.85|10
1653413710000|2022-05-24 17:35:10|8972.9|8852.9|8971.56|8851.56|8973.18|8853.18|8971.45|8851.45|10
1653413720000|2022-05-24 17:35:20|8971.18|8851.18|8970.62|8850.62|8971.18|8851.18|8970.37|8850.37|10
1653413730000|2022-05-24 17:35:30|8970.16|8850.16|8970.04|8850.04|8970.37|8850.37|8969.97|8849.97|8
1653413740000|2022-05-24 17:35:40|8970.83|8850.83|8971.91|8851.91|8971.91|8851.91|8970.83|8850.83|10
1653413750000|2022-05-24 17:35:50|8971.95|8851.95|8973.17|8853.17|8973.17|8853.17|8971.95|8851.95|10
1653413760000|2022-05-24 17:36:00|8972.76|8852.76|8972.89|8852.89|8973.25|8853.25|8972.55|8852.55|9
1653413770000|2022-05-24 17:36:10|8973.22|8853.22|8973.35|8853.35|8973.37|8853.37|8972.98|8852.98|10
1653413780000|2022-05-24 17:36:20|8973.34|8853.34|8973.71|8853.71|8974.36|8854.36|8973.3|8853.3|10
1653413790000|2022-05-24 17:36:30|8973.86|8853.86|8978.28|8858.28|8978.28|8858.28|8973.86|8853.86|10
1653413800000|2022-05-24 17:36:40|8978.46|8858.46|8980.82|8860.82|8980.83|8860.83|8978.46|8858.46|9
1653413810000|2022-05-24 17:36:50|8981|8861|8981.94|8861.94|8982.39|8862.39|8981|8861|10
1653413820000|2022-05-24 17:37:00|8981.07|8861.07|8980.39|8860.39|8981.99|8861.99|8980.39|8860.39|10
1653413830000|2022-05-24 17:37:10|8980.49|8860.49|8978.54|8858.54|8980.49|8860.49|8978.54|8858.54|10
1653413840000|2022-05-24 17:37:20|8978.53|8858.53|8978.18|8858.18|8978.97|8858.97|8978.18|8858.18|10
1653413850000|2022-05-24 17:37:30|8978.15|8858.15|8978.17|8858.17|8978.77|8858.77|8977.82|8857.82|10
1653413860000|2022-05-24 17:37:40|8978.47|8858.47|8980.9|8860.9|8980.9|8860.9|8978.36|8858.36|10
1653413870000|2022-05-24 17:37:50|8980.47|8860.47|8980.38|8860.38|8980.9|8860.9|8980.38|8860.38|10
1653413880000|2022-05-24 17:38:00|8980.77|8860.77|8981.47|8861.47|8981.47|8861.47|8980.77|8860.77|9
1653413890000|2022-05-24 17:38:10|8981.05|8861.05|8981.97|8861.97|8982.18|8862.18|8981.05|8861.05|9
1653413900000|2022-05-24 17:38:20|8981.32|8861.32|8981.59|8861.59|8982.13|8862.13|8980.92|8860.92|9
1653413910000|2022-05-24 17:38:30|8981.88|8861.88|8983.72|8863.72|8983.72|8863.72|8981.88|8861.88|10
1653413920000|2022-05-24 17:38:40|8984|8864|8986.2|8866.2|8986.2|8866.2|8983.82|8863.82|10
1653413930000|2022-05-24 17:38:50|8986.32|8866.32|8987.57|8867.57|8987.57|8867.57|8986.29|8866.29|10
1653413940000|2022-05-24 17:39:00|8987.2|8867.2|8989.39|8869.39|8989.73|8869.73|8987.2|8867.2|9
1653413950000|2022-05-24 17:39:10|8989.35|8869.35|8990.6|8870.6|8990.68|8870.68|8989.22|8869.22|9
1653413960000|2022-05-24 17:39:20|8990.85|8870.85|8990.95|8870.95|8991.04|8871.04|8990.69|8870.69|10
1653413970000|2022-05-24 17:39:30|8990.71|8870.71|8990.7|8870.7|8991.08|8871.08|8990.7|8870.7|10
1653413980000|2022-05-24 17:39:40|8990.58|8870.58|8989.86|8869.86|8990.58|8870.58|8989.86|8869.86|9
1653413990000|2022-05-24 17:39:50|8989.99|8869.99|8989.95|8869.95|8990.04|8870.04|8989.8|8869.8|8
1653414000000|2022-05-24 17:40:00|8990.21|8870.21|8989.93|8869.93|8990.21|8870.21|8989.93|8869.93|6
1653414010000|2022-05-24 17:40:10|8989.68|8869.68|8990.53|8870.53|8990.54|8870.54|8989.68|8869.68|9
1653414020000|2022-05-24 17:40:20|8990.77|8870.77|8992.56|8872.56|8992.89|8872.89|8990.77|8870.77|10
1653414030000|2022-05-24 17:40:30|8992.75|8872.75|8997.05|8877.05|8997.05|8877.05|8992.75|8872.75|10
1653414040000|2022-05-24 17:40:40|8996.82|8876.82|8998.24|8878.24|8998.24|8878.24|8996.82|8876.82|9
1653414050000|2022-05-24 17:40:50|8998.45|8878.45|9000.34|8880.34|9000.34|8880.34|8998.45|8878.45|9
1653414060000|2022-05-24 17:41:00|9000.67|8880.67|9003.76|8883.76|9003.76|8883.76|9000.67|8880.67|10
1653414070000|2022-05-24 17:41:10|9004.68|8884.68|9007.64|8887.64|9007.96|8887.96|9004.68|8884.68|10
1653414080000|2022-05-24 17:41:20|9007.56|8887.56|9006.27|8886.27|9007.82|8887.82|9006.17|8886.17|10
1653414090000|2022-05-24 17:41:30|9005.1|8885.1|9004.01|8884.01|9005.77|8885.77|9004.01|8884.01|10
1653414100000|2022-05-24 17:41:40|9004.53|8884.53|9004.28|8884.28|9004.99|8884.99|9003.63|8883.63|10
1653414110000|2022-05-24 17:41:50|9004.14|8884.14|9007.42|8887.42|9007.42|8887.42|9004.14|8884.14|10
1653414120000|2022-05-24 17:42:00|9007.28|8887.28|9007.37|8887.37|9007.39|8887.39|9007.09|8887.09|10
1653414130000|2022-05-24 17:42:10|9007.35|8887.35|9006.07|8886.07|9007.46|8887.46|9006.07|8886.07|9
1653414140000|2022-05-24 17:42:20|9006.12|8886.12|9009.17|8889.17|9010.12|8890.12|9006.12|8886.12|10
1653414150000|2022-05-24 17:42:30|9009.11|8889.11|9008.91|8888.91|9010.07|8890.07|9008.67|8888.67|10
1653414160000|2022-05-24 17:42:40|9008.15|8888.15|9008.3|8888.3|9008.49|8888.49|9007.76|8887.76|10
1653414170000|2022-05-24 17:42:50|9008.17|8888.17|9008.29|8888.29|9008.37|8888.37|9007.86|8887.86|10
1653414180000|2022-05-24 17:43:00|9008.42|8888.42|9007.22|8887.22|9008.42|8888.42|9007.16|8887.16|10
1653414190000|2022-05-24 17:43:10|9007.07|8887.07|9006.66|8886.66|9007.07|8887.07|9006.14|8886.14|10
1653414200000|2022-05-24 17:43:20|9006.31|8886.31|9006.7|8886.7|9006.93|8886.93|9006.31|8886.31|10
1653414210000|2022-05-24 17:43:30|9007.32|8887.32|9007.01|8887.01|9007.32|8887.32|9006.84|8886.84|10
1653414220000|2022-05-24 17:43:40|9006.85|8886.85|9006.07|8886.07|9006.96|8886.96|9006.07|8886.07|10
1653414230000|2022-05-24 17:43:50|9006.29|8886.29|9006.25|8886.25|9006.32|8886.32|9005.8|8885.8|10
1653414240000|2022-05-24 17:44:00|9006.21|8886.21|9005.98|8885.98|9006.42|8886.42|9005.98|8885.98|9
1653414250000|2022-05-24 17:44:10|9005.9|8885.9|9005.32|8885.32|9005.94|8885.94|9005.1|8885.1|9
1653414260000|2022-05-24 17:44:20|9005.65|8885.65|9006.95|8886.95|9006.95|8886.95|9005.38|8885.38|10
1653414270000|2022-05-24 17:44:30|9007.15|8887.15|9007.28|8887.28|9007.4|8887.4|9006.59|8886.59|9
1653414280000|2022-05-24 17:44:40|9007.42|8887.42|9007.07|8887.07|9007.42|8887.42|9007|8887|8
1653414290000|2022-05-24 17:44:50|9006.42|8886.42|9005.77|8885.77|9006.47|8886.47|9005.77|8885.77|9
1653414300000|2022-05-24 17:45:00|9005.76|8885.76|9004.62|8884.62|9005.76|8885.76|9004.62|8884.62|9
1653414310000|2022-05-24 17:45:10|9004.37|8884.37|9004.05|8884.05|9004.37|8884.37|9003.81|8883.81|9
1653414320000|2022-05-24 17:45:20|9004.01|8884.01|9003.72|8883.72|9004.01|8884.01|9003.46|8883.46|10
1653414330000|2022-05-24 17:45:30|9003.82|8883.82|9004.94|8884.94|9004.94|8884.94|9003.82|8883.82|10
1653414340000|2022-05-24 17:45:40|9005.06|8885.06|9007.15|8887.15|9007.15|8887.15|9005.06|8885.06|10
1653414350000|2022-05-24 17:45:50|9007.11|8887.11|9012.28|8892.28|9012.28|8892.28|9007.11|8887.11|10
1653414360000|2022-05-24 17:46:00|9013.29|8893.29|9015.51|8895.51|9015.51|8895.51|9013.29|8893.29|9
1653414370000|2022-05-24 17:46:10|9016.04|8896.04|9017.61|8897.61|9017.67|8897.67|9016.04|8896.04|10
1653414380000|2022-05-24 17:46:20|9017.45|8897.45|9018.55|8898.55|9018.55|8898.55|9017.37|8897.37|10
1653414390000|2022-05-24 17:46:30|9018.82|8898.82|9018.37|8898.37|9018.83|8898.83|9018.37|8898.37|9
1653414400000|2022-05-24 17:46:40|9017.96|8897.96|9016.44|8896.44|9017.97|8897.97|9016.44|8896.44|10
1653414410000|2022-05-24 17:46:50|9016.67|8896.67|9014.4|8894.4|9016.68|8896.68|9014.4|8894.4|8
1653414420000|2022-05-24 17:47:00|9014.31|8894.31|9012.77|8892.77|9014.31|8894.31|9012.77|8892.77|9
1653414430000|2022-05-24 17:47:10|9012.99|8892.99|9012.15|8892.15|9012.99|8892.99|9012.06|8892.06|10
1653414440000|2022-05-24 17:47:20|9012.25|8892.25|9012.16|8892.16|9012.39|8892.39|9012.02|8892.02|9
1653414450000|2022-05-24 17:47:30|9011.87|8891.87|9011.5|8891.5|9012.12|8892.12|9011.5|8891.5|10
1653414460000|2022-05-24 17:47:40|9011.39|8891.39|9009.18|8889.18|9011.39|8891.39|9009.18|8889.18|9
1653414470000|2022-05-24 17:47:50|9008.59|8888.59|9006.85|8886.85|9008.59|8888.59|9006.85|8886.85|10
1653414480000|2022-05-24 17:48:00|9006.87|8886.87|9006.41|8886.41|9006.93|8886.93|9006.12|8886.12|10
1653414490000|2022-05-24 17:48:10|9007.23|8887.23|9007.42|8887.42|9008.17|8888.17|9007.12|8887.12|10
1653414500000|2022-05-24 17:48:20|9007.66|8887.66|9005.65|8885.65|9007.66|8887.66|9005.65|8885.65|10
1653414510000|2022-05-24 17:48:30|9005.63|8885.63|9005.54|8885.54|9005.93|8885.93|9005.49|8885.49|9
1653414520000|2022-05-24 17:48:40|9005.45|8885.45|9005.81|8885.81|9005.81|8885.81|9005.2|8885.2|8
1653414530000|2022-05-24 17:48:50|9006.09|8886.09|9007.41|8887.41|9007.41|8887.41|9006.09|8886.09|10
1653414540000|2022-05-24 17:49:00|9008.05|8888.05|9008.75|8888.75|9008.75|8888.75|9008.01|8888.01|10
1653414550000|2022-05-24 17:49:10|9008.89|8888.89|9008.66|8888.66|9009.04|8889.04|9008.6|8888.6|9
1653414560000|2022-05-24 17:49:20|9008.64|8888.64|9009.44|8889.44|9009.7|8889.7|9008.64|8888.64|9
1653414570000|2022-05-24 17:49:30|9009.7|8889.7|9010.08|8890.08|9010.25|8890.25|9009.7|8889.7|9
1653414580000|2022-05-24 17:49:40|9009.8|8889.8|9007.54|8887.54|9010.37|8890.37|9007.54|8887.54|9
1653414590000|2022-05-24 17:49:50|9007.47|8887.47|9005.95|8885.95|9007.47|8887.47|9005.95|8885.95|10
1653414600000|2022-05-24 17:50:00|9005.6|8885.6|9006.18|8886.18|9006.3|8886.3|9005.6|8885.6|10
1653414610000|2022-05-24 17:50:10|9006.54|8886.54|9004.41|8884.41|9006.54|8886.54|9004.41|8884.41|10
1653414620000|2022-05-24 17:50:20|9004.53|8884.53|9004.05|8884.05|9004.53|8884.53|9003.98|8883.98|10
1653414630000|2022-05-24 17:50:30|9004.74|8884.74|9005.68|8885.68|9005.85|8885.85|9004.74|8884.74|9
1653414640000|2022-05-24 17:50:40|9005.71|8885.71|9005.84|8885.84|9005.91|8885.91|9005.63|8885.63|10
1653414650000|2022-05-24 17:50:50|9006.09|8886.09|9007.51|8887.51|9007.51|8887.51|9006.09|8886.09|10
1653414660000|2022-05-24 17:51:00|9007.56|8887.56|9008.18|8888.18|9008.24|8888.24|9007.56|8887.56|10
1653414670000|2022-05-24 17:51:10|9008.16|8888.16|9007.66|8887.66|9008.16|8888.16|9007.6|8887.6|9
1653414680000|2022-05-24 17:51:20|9007.57|8887.57|9009.09|8889.09|9009.09|8889.09|9007.57|8887.57|10
1653414690000|2022-05-24 17:51:30|9009.54|8889.54|9009.86|8889.86|9010.17|8890.17|9009.54|8889.54|10
1653414700000|2022-05-24 17:51:40|9009.64|8889.64|9010.75|8890.75|9010.75|8890.75|9009.64|8889.64|8
1653414710000|2022-05-24 17:51:50|9010.65|8890.65|9011.09|8891.09|9011.09|8891.09|9010.44|8890.44|9
1653414720000|2022-05-24 17:52:00|9011.18|8891.18|9011.22|8891.22|9011.32|8891.32|9011.09|8891.09|7
1653414730000|2022-05-24 17:52:10|9011.15|8891.15|9009.55|8889.55|9011.25|8891.25|9009.55|8889.55|9
1653414740000|2022-05-24 17:52:20|9009.42|8889.42|9008.26|8888.26|9009.57|8889.57|9008.24|8888.24|10
1653414750000|2022-05-24 17:52:30|9008.27|8888.27|9006.47|8886.47|9008.27|8888.27|9006.2|8886.2|10
1653414760000|2022-05-24 17:52:40|9006.4|8886.4|9008.42|8888.42|9008.42|8888.42|9006.4|8886.4|10
1653414770000|2022-05-24 17:52:50|9008.45|8888.45|9008.54|8888.54|9008.62|8888.62|9008.45|8888.45|8
1653414780000|2022-05-24 17:53:00|9009.03|8889.03|9008.9|8888.9|9009.67|8889.67|9008.9|8888.9|10
1653414790000|2022-05-24 17:53:10|9008.77|8888.77|9007.9|8887.9|9008.78|8888.78|9007.9|8887.9|9
1653414800000|2022-05-24 17:53:20|9008.04|8888.04|9009.06|8889.06|9009.06|8889.06|9007.96|8887.96|10
1653414810000|2022-05-24 17:53:30|9009.26|8889.26|9009.82|8889.82|9009.82|8889.82|9009.18|8889.18|10
1653414820000|2022-05-24 17:53:40|9009.67|8889.67|9010.72|8890.72|9010.72|8890.72|9009.67|8889.67|10
1653414830000|2022-05-24 17:53:50|9010.14|8890.14|9010.36|8890.36|9010.45|8890.45|9010.14|8890.14|10
1653414840000|2022-05-24 17:54:00|9010.41|8890.41|9011.08|8891.08|9011.08|8891.08|9010.41|8890.41|10
1653414850000|2022-05-24 17:54:10|9011.32|8891.32|9012|8892|9012|8892|9010.79|8890.79|10
1653414860000|2022-05-24 17:54:20|9012.47|8892.47|9013.57|8893.57|9013.57|8893.57|9012.47|8892.47|10
1653414870000|2022-05-24 17:54:30|9013.7|8893.7|9014.02|8894.02|9014.08|8894.08|9013.55|8893.55|10
1653414880000|2022-05-24 17:54:40|9014.06|8894.06|9014.35|8894.35|9014.72|8894.72|9013.92|8893.92|9
1653414890000|2022-05-24 17:54:50|9014.34|8894.34|9014.14|8894.14|9014.45|8894.45|9014.14|8894.14|10
1653414900000|2022-05-24 17:55:00|9014.12|8894.12|9015.07|8895.07|9015.07|8895.07|9014.09|8894.09|10
1653414910000|2022-05-24 17:55:10|9015|8895|9015.78|8895.78|9015.87|8895.87|9015|8895|10
1653414920000|2022-05-24 17:55:20|9015.75|8895.75|9015.07|8895.07|9015.77|8895.77|9015.07|8895.07|9
1653414930000|2022-05-24 17:55:30|9015.13|8895.13|9012.2|8892.2|9015.13|8895.13|9012.2|8892.2|10
1653414940000|2022-05-24 17:55:40|9012.69|8892.69|9016.25|8896.25|9016.25|8896.25|9012.07|8892.07|10
1653414950000|2022-05-24 17:55:50|9016.43|8896.43|9017.8|8897.8|9017.86|8897.86|9016.43|8896.43|10
1653414960000|2022-05-24 17:56:00|9018.14|8898.14|9019.46|8899.46|9020.04|8900.04|9018.14|8898.14|10
1653414970000|2022-05-24 17:56:10|9020.38|8900.38|9022.92|8902.92|9022.92|8902.92|9020.38|8900.38|10
1653414980000|2022-05-24 17:56:20|9023.12|8903.12|9027.23|8907.23|9027.57|8907.57|9023.12|8903.12|10
1653414990000|2022-05-24 17:56:30|9028.3|8908.3|9032.29|8912.29|9032.44|8912.44|9028.3|8908.3|10
1653415000000|2022-05-24 17:56:40|9033.15|8913.15|9034.88|8914.88|9034.88|8914.88|9032.88|8912.88|10
1653415010000|2022-05-24 17:56:50|9037.21|8917.21|9041.02|8921.02|9041.34|8921.34|9037.21|8917.21|10
1653415020000|2022-05-24 17:57:00|9040.81|8920.81|9042.75|8922.75|9042.98|8922.98|9040.81|8920.81|10
1653415030000|2022-05-24 17:57:10|9042.66|8922.66|9042.34|8922.34|9042.66|8922.66|9041.75|8921.75|9
1653415040000|2022-05-24 17:57:20|9042.6|8922.6|9042.69|8922.69|9043.17|8923.17|9042.52|8922.52|10
1653415050000|2022-05-24 17:57:30|9042.94|8922.94|9043.01|8923.01|9043.6|8923.6|9042.63|8922.63|10
1653415060000|2022-05-24 17:57:40|9043.1|8923.1|9042.17|8922.17|9043.41|8923.41|9042.17|8922.17|10
1653415070000|2022-05-24 17:57:50|9041.59|8921.59|9040.5|8920.5|9041.59|8921.59|9040.5|8920.5|10
1653415080000|2022-05-24 17:58:00|9040.61|8920.61|9038.98|8918.98|9040.61|8920.61|9038.98|8918.98|10
1653415090000|2022-05-24 17:58:10|9039.02|8919.02|9038.42|8918.42|9039.02|8919.02|9038.34|8918.34|10
1653415100000|2022-05-24 17:58:20|9038.41|8918.41|9037.05|8917.05|9038.44|8918.44|9037.05|8917.05|10
1653415110000|2022-05-24 17:58:30|9037.04|8917.04|9034.43|8914.43|9037.04|8917.04|9034.43|8914.43|10
1653415120000|2022-05-24 17:58:40|9034.33|8914.33|9034.75|8914.75|9034.75|8914.75|9034.23|8914.23|10
1653415130000|2022-05-24 17:58:50|9033.85|8913.85|9034.31|8914.31|9034.45|8914.45|9033.85|8913.85|9
1653415140000|2022-05-24 17:59:00|9034.57|8914.57|9033.54|8913.54|9035.06|8915.06|9033.35|8913.35|10
1653415150000|2022-05-24 17:59:10|9033.44|8913.44|9034.32|8914.32|9035.08|8915.08|9033.44|8913.44|10
1653415160000|2022-05-24 17:59:20|9034.46|8914.46|9034.91|8914.91|9035.22|8915.22|9034.14|8914.14|9
1653415170000|2022-05-24 17:59:30|9034.94|8914.94|9034.77|8914.77|9035.22|8915.22|9034.77|8914.77|10
1653415180000|2022-05-24 17:59:40|9034.53|8914.53|9035.12|8915.12|9035.18|8915.18|9034.53|8914.53|9
1653415190000|2022-05-24 17:59:50|9034.93|8914.93|9034.4|8914.4|9034.99|8914.99|9034.4|8914.4|8
1653415200000|2022-05-24 18:00:00|9034.25|8914.25|9034.02|8914.02|9034.25|8914.25|9033.72|8913.72|10
1653415210000|2022-05-24 18:00:10|9033.93|8913.93|9034.62|8914.62|9034.62|8914.62|9033.93|8913.93|10
1653415220000|2022-05-24 18:00:20|9034.63|8914.63|9034.31|8914.31|9034.63|8914.63|9033.97|8913.97|9
1653415230000|2022-05-24 18:00:30|9034.53|8914.53|9037.5|8917.5|9037.5|8917.5|9034.53|8914.53|8
1653415240000|2022-05-24 18:00:40|9037.71|8917.71|9038.25|8918.25|9038.25|8918.25|9037.71|8917.71|9
1653415250000|2022-05-24 18:00:50|9038.21|8918.21|9037.61|8917.61|9038.21|8918.21|9037.04|8917.04|9
1653415260000|2022-05-24 18:01:00|9037.68|8917.68|9038.66|8918.66|9038.93|8918.93|9037.49|8917.49|10
1653415270000|2022-05-24 18:01:10|9038.54|8918.54|9036.71|8916.71|9038.54|8918.54|9036.71|8916.71|10
1653415280000|2022-05-24 18:01:20|9036.5|8916.5|9034.37|8914.37|9036.5|8916.5|9034.37|8914.37|9
1653415290000|2022-05-24 18:01:30|9033.66|8913.66|9031.27|8911.27|9033.66|8913.66|9031.27|8911.27|10
1653415300000|2022-05-24 18:01:40|9030.89|8910.89|9028.32|8908.32|9030.89|8910.89|9028.32|8908.32|10
1653415310000|2022-05-24 18:01:50|9028.36|8908.36|9028.98|8908.98|9028.98|8908.98|9028.3|8908.3|10
1653415320000|2022-05-24 18:02:00|9028.77|8908.77|9029.82|8909.82|9029.82|8909.82|9028.77|8908.77|9
1653415330000|2022-05-24 18:02:10|9029.98|8909.98|9031.01|8911.01|9031.29|8911.29|9029.89|8909.89|9
1653415340000|2022-05-24 18:02:20|9031.21|8911.21|9030.92|8910.92|9031.55|8911.55|9030.92|8910.92|9
1653415350000|2022-05-24 18:02:30|9030.61|8910.61|9031.06|8911.06|9031.08|8911.08|9030.61|8910.61|10
1653415360000|2022-05-24 18:02:40|9030.94|8910.94|9030.52|8910.52|9030.94|8910.94|9030.52|8910.52|10
1653415370000|2022-05-24 18:02:50|9030.29|8910.29|9028.51|8908.51|9030.29|8910.29|9028.51|8908.51|10
1653415380000|2022-05-24 18:03:00|9028.3|8908.3|9028.42|8908.42|9028.45|8908.45|9028.05|8908.05|10
1653415390000|2022-05-24 18:03:10|9028.38|8908.38|9030.29|8910.29|9030.29|8910.29|9028.38|8908.38|10
1653415400000|2022-05-24 18:03:20|9030.38|8910.38|9029.88|8909.88|9030.55|8910.55|9029.56|8909.56|10
1653415410000|2022-05-24 18:03:30|9029.34|8909.34|9029.09|8909.09|9029.54|8909.54|9028.79|8908.79|10
1653415420000|2022-05-24 18:03:40|9029.07|8909.07|9027.66|8907.66|9029.49|8909.49|9027.66|8907.66|10
1653415430000|2022-05-24 18:03:50|9027.9|8907.9|9027.61|8907.61|9027.9|8907.9|9027.25|8907.25|10
1653415440000|2022-05-24 18:04:00|9027.67|8907.67|9027.36|8907.36|9027.9|8907.9|9027.07|8907.07|10
1653415450000|2022-05-24 18:04:10|9027.38|8907.38|9028.16|8908.16|9028.31|8908.31|9027.13|8907.13|10
1653415460000|2022-05-24 18:04:20|9028.46|8908.46|9028.71|8908.71|9028.83|8908.83|9028.46|8908.46|10
1653415470000|2022-05-24 18:04:30|9028.73|8908.73|9028.87|8908.87|9029.14|8909.14|9028.65|8908.65|10
1653415480000|2022-05-24 18:04:40|9029.14|8909.14|9029.18|8909.18|9029.47|8909.47|9028.98|8908.98|10
1653415490000|2022-05-24 18:04:50|9029.17|8909.17|9027.24|8907.24|9029.17|8909.17|9027.16|8907.16|10
1653415500000|2022-05-24 18:05:00|9027.09|8907.09|9027.08|8907.08|9027.39|8907.39|9026.16|8906.16|10
1653415510000|2022-05-24 18:05:10|9027.34|8907.34|9026.87|8906.87|9027.34|8907.34|9026.55|8906.55|10
1653415520000|2022-05-24 18:05:20|9026.54|8906.54|9025.83|8905.83|9026.54|8906.54|9025.83|8905.83|9
1653415530000|2022-05-24 18:05:30|9025.58|8905.58|9025.96|8905.96|9026.3|8906.3|9025.58|8905.58|9
1653415540000|2022-05-24 18:05:40|9026.01|8906.01|9026.37|8906.37|9026.48|8906.48|9025.98|8905.98|9
1653415550000|2022-05-24 18:05:50|9026.62|8906.62|9029.16|8909.16|9029.16|8909.16|9026.62|8906.62|10
1653415560000|2022-05-24 18:06:00|9029.21|8909.21|9031.96|8911.96|9031.96|8911.96|9029.21|8909.21|10
1653415570000|2022-05-24 18:06:10|9032.58|8912.58|9034.83|8914.83|9034.83|8914.83|9032.38|8912.38|10
1653415580000|2022-05-24 18:06:20|9034.96|8914.96|9036.96|8916.96|9037.13|8917.13|9034.69|8914.69|10
1653415590000|2022-05-24 18:06:30|9037.19|8917.19|9040.1|8920.1|9040.1|8920.1|9037.19|8917.19|10
1653415600000|2022-05-24 18:06:40|9040.15|8920.15|9040.49|8920.49|9040.73|8920.73|9040.13|8920.13|10
1653415610000|2022-05-24 18:06:50|9040.75|8920.75|9039.8|8919.8|9040.75|8920.75|9039.8|8919.8|10
1653415620000|2022-05-24 18:07:00|9039.78|8919.78|9040.02|8920.02|9040.18|8920.18|9039.77|8919.77|10
1653415630000|2022-05-24 18:07:10|9039.96|8919.96|9039.97|8919.97|9040.23|8920.23|9039.87|8919.87|9
1653415640000|2022-05-24 18:07:20|9040.03|8920.03|9038.58|8918.58|9040.03|8920.03|9038.38|8918.38|10
1653415650000|2022-05-24 18:07:30|9039.04|8919.04|9040.41|8920.41|9040.41|8920.41|9039.04|8919.04|8
1653415660000|2022-05-24 18:07:40|9040.49|8920.49|9040.61|8920.61|9041.09|8921.09|9040.49|8920.49|9
1653415670000|2022-05-24 18:07:50|9040.99|8920.99|9042.1|8922.1|9042.1|8922.1|9040.96|8920.96|10
1653415680000|2022-05-24 18:08:00|9042.11|8922.11|9043.2|8923.2|9043.44|8923.44|9042.11|8922.11|10
1653415690000|2022-05-24 18:08:10|9043.11|8923.11|9043.12|8923.12|9043.13|8923.13|9042.91|8922.91|10
1653415700000|2022-05-24 18:08:20|9043.16|8923.16|9043.49|8923.49|9043.73|8923.73|9043.13|8923.13|9
1653415710000|2022-05-24 18:08:30|9043.13|8923.13|9042.19|8922.19|9043.13|8923.13|9042.19|8922.19|9
1653415720000|2022-05-24 18:08:40|9042.35|8922.35|9042.06|8922.06|9042.35|8922.35|9041.37|8921.37|10
1653415730000|2022-05-24 18:08:50|9042.6|8922.6|9045.8|8925.8|9045.8|8925.8|9042.6|8922.6|10
1653415740000|2022-05-24 18:09:00|9045.54|8925.54|9048.01|8928.01|9048.27|8928.27|9045.54|8925.54|10
1653415750000|2022-05-24 18:09:10|9048.87|8928.87|9052.47|8932.47|9052.47|8932.47|9048.87|8928.87|9
1653415760000|2022-05-24 18:09:20|9052.79|8932.79|9058.99|8938.99|9058.99|8938.99|9052.79|8932.79|10
1653415770000|2022-05-24 18:09:30|9059.96|8939.96|9068.33|8948.33|9068.33|8948.33|9059.96|8939.96|10
1653415780000|2022-05-24 18:09:40|9068.74|8948.74|9069.7|8949.7|9069.97|8949.97|9068.19|8948.19|10
1653415790000|2022-05-24 18:09:50|9069.19|8949.19|9067.23|8947.23|9069.19|8949.19|9067.23|8947.23|10
1653415800000|2022-05-24 18:10:00|9067.12|8947.12|9066.01|8946.01|9067.12|8947.12|9066.01|8946.01|9
1653415810000|2022-05-24 18:10:10|9065.94|8945.94|9064.68|8944.68|9065.94|8945.94|9064.68|8944.68|9
1653415820000|2022-05-24 18:10:20|9064.7|8944.7|9066.62|8946.62|9066.65|8946.65|9064.67|8944.67|10
1653415830000|2022-05-24 18:10:30|9067.17|8947.17|9070.23|8950.23|9070.23|8950.23|9067.17|8947.17|10
1653415840000|2022-05-24 18:10:40|9070.19|8950.19|9073.23|8953.23|9073.32|8953.32|9070.19|8950.19|10
1653415850000|2022-05-24 18:10:50|9073.21|8953.21|9074.42|8954.42|9075.05|8955.05|9073.21|8953.21|9
1653415860000|2022-05-24 18:11:00|9074.81|8954.81|9076.94|8956.94|9077.4|8957.4|9074.81|8954.81|10
1653415870000|2022-05-24 18:11:10|9077.22|8957.22|9077.26|8957.26|9077.3|8957.3|9076.71|8956.71|9
1653415880000|2022-05-24 18:11:20|9077.65|8957.65|9080.19|8960.19|9080.86|8960.86|9077.65|8957.65|9
1653415890000|2022-05-24 18:11:30|9080.53|8960.53|9087.49|8967.49|9087.49|8967.49|9080.53|8960.53|10
1653415900000|2022-05-24 18:11:40|9087.72|8967.72|9090.44|8970.44|9090.44|8970.44|9087.72|8967.72|10
1653415910000|2022-05-24 18:11:50|9090.71|8970.71|9092.1|8972.1|9092.31|8972.31|9090.26|8970.26|10
1653415920000|2022-05-24 18:12:00|9091.51|8971.51|9089.31|8969.31|9091.51|8971.51|9089.31|8969.31|9
1653415930000|2022-05-24 18:12:10|9089.29|8969.29|9087.18|8967.18|9089.29|8969.29|9087.18|8967.18|10
1653415940000|2022-05-24 18:12:20|9086.9|8966.9|9086.3|8966.3|9086.9|8966.9|9086.14|8966.14|10
1653415950000|2022-05-24 18:12:30|9085.89|8965.89|9086.24|8966.24|9086.39|8966.39|9085.77|8965.77|9
1653415960000|2022-05-24 18:12:40|9086.19|8966.19|9086.5|8966.5|9086.81|8966.81|9086.19|8966.19|10
1653415970000|2022-05-24 18:12:50|9086.69|8966.69|9086.18|8966.18|9086.81|8966.81|9086.18|8966.18|10
1653415980000|2022-05-24 18:13:00|9086.38|8966.38|9084.16|8964.16|9086.38|8966.38|9084.16|8964.16|9
1653415990000|2022-05-24 18:13:10|9083.89|8963.89|9082.18|8962.18|9084.02|8964.02|9082.18|8962.18|10
1653416000000|2022-05-24 18:13:20|9082.27|8962.27|9079.4|8959.4|9082.27|8962.27|9079.4|8959.4|10
1653416010000|2022-05-24 18:13:30|9078.87|8958.87|9077.05|8957.05|9078.87|8958.87|9077.05|8957.05|10
1653416020000|2022-05-24 18:13:40|9077.15|8957.15|9076.69|8956.69|9077.15|8957.15|9075.72|8955.72|10
1653416030000|2022-05-24 18:13:50|9076.83|8956.83|9076.23|8956.23|9076.99|8956.99|9076.23|8956.23|10
1653416040000|2022-05-24 18:14:00|9076.16|8956.16|9074.58|8954.58|9076.16|8956.16|9074.58|8954.58|10
1653416050000|2022-05-24 18:14:10|9074.18|8954.18|9069.79|8949.79|9074.18|8954.18|9069.26|8949.26|10
1653416060000|2022-05-24 18:14:20|9069.03|8949.03|9069.14|8949.14|9069.14|8949.14|9068.39|8948.39|8
1653416070000|2022-05-24 18:14:30|9069.2|8949.2|9067.02|8947.02|9069.2|8949.2|9067.02|8947.02|9
1653416080000|2022-05-24 18:14:40|9067.12|8947.12|9065.79|8945.79|9067.28|8947.28|9065.79|8945.79|9
1653416090000|2022-05-24 18:14:50|9065.78|8945.78|9065.75|8945.75|9066.29|8946.29|9065.74|8945.74|10
1653416100000|2022-05-24 18:15:00|9066.04|8946.04|9068.16|8948.16|9068.16|8948.16|9065.59|8945.59|10
1653416110000|2022-05-24 18:15:10|9067.65|8947.65|9065.54|8945.54|9067.65|8947.65|9065.54|8945.54|10
1653416120000|2022-05-24 18:15:20|9065.32|8945.32|9062.72|8942.72|9065.32|8945.32|9062.72|8942.72|10
1653416130000|2022-05-24 18:15:30|9062.98|8942.98|9062.82|8942.82|9063.12|8943.12|9062.5|8942.5|10
1653416140000|2022-05-24 18:15:40|9062.32|8942.32|9060.23|8940.23|9062.32|8942.32|9060.23|8940.23|10
1653416150000|2022-05-24 18:15:50|9060.11|8940.11|9058.86|8938.86|9060.11|8940.11|9058.86|8938.86|9
1653416160000|2022-05-24 18:16:00|9059.1|8939.1|9059.62|8939.62|9060.23|8940.23|9059.1|8939.1|10
1653416170000|2022-05-24 18:16:10|9059.99|8939.99|9059.7|8939.7|9060.34|8940.34|9059.17|8939.17|9
1653416180000|2022-05-24 18:16:20|9059.55|8939.55|9059.54|8939.54|9059.85|8939.85|9059.16|8939.16|10
1653416190000|2022-05-24 18:16:30|9059.77|8939.77|9059.1|8939.1|9060.69|8940.69|9059.1|8939.1|10
1653416200000|2022-05-24 18:16:40|9059.48|8939.48|9061.48|8941.48|9061.98|8941.98|9059.48|8939.48|10
1653416210000|2022-05-24 18:16:50|9061.72|8941.72|9064.18|8944.18|9064.18|8944.18|9061.72|8941.72|10
1653416220000|2022-05-24 18:17:00|9064.21|8944.21|9065.1|8945.1|9065.1|8945.1|9064.21|8944.21|9
1653416230000|2022-05-24 18:17:10|9064.64|8944.64|9065.58|8945.58|9065.58|8945.58|9064.64|8944.64|10
1653416240000|2022-05-24 18:17:20|9065.94|8945.94|9069.12|8949.12|9069.12|8949.12|9065.69|8945.69|10
1653416250000|2022-05-24 18:17:30|9069.14|8949.14|9069.5|8949.5|9069.99|8949.99|9069.14|8949.14|10
1653416260000|2022-05-24 18:17:40|9069.33|8949.33|9069.98|8949.98|9070.49|8950.49|9069.33|8949.33|10
1653416270000|2022-05-24 18:17:50|9070.07|8950.07|9071.15|8951.15|9071.15|8951.15|9069.7|8949.7|9
1653416280000|2022-05-24 18:18:00|9071.12|8951.12|9070.74|8950.74|9071.17|8951.17|9070.67|8950.67|10
1653416290000|2022-05-24 18:18:10|9070.61|8950.61|9069.65|8949.65|9070.79|8950.79|9069.65|8949.65|10
1653416300000|2022-05-24 18:18:20|9069.71|8949.71|9068.77|8948.77|9069.94|8949.94|9068.77|8948.77|10
1653416310000|2022-05-24 18:18:30|9068.84|8948.84|9066.06|8946.06|9069.11|8949.11|9066.06|8946.06|10
1653416320000|2022-05-24 18:18:40|9065.22|8945.22|9062.08|8942.08|9065.51|8945.51|9061.52|8941.52|10
1653416330000|2022-05-24 18:18:50|9062.05|8942.05|9060.87|8940.87|9062.05|8942.05|9060.69|8940.69|10
1653416340000|2022-05-24 18:19:00|9060.92|8940.92|9058.34|8938.34|9060.92|8940.92|9058.34|8938.34|10
1653416350000|2022-05-24 18:19:10|9056.78|8936.78|9053.06|8933.06|9056.78|8936.78|9052.76|8932.76|10
1653416360000|2022-05-24 18:19:20|9052.11|8932.11|9050.1|8930.1|9052.83|8932.83|9050.1|8930.1|10
1653416370000|2022-05-24 18:19:30|9050.49|8930.49|9051.18|8931.18|9051.18|8931.18|9050.27|8930.27|10
1653416380000|2022-05-24 18:19:40|9050.58|8930.58|9050.25|8930.25|9050.93|8930.93|9050.15|8930.15|10
1653416390000|2022-05-24 18:19:50|9050.6|8930.6|9050.72|8930.72|9050.89|8930.89|9050.22|8930.22|10
1653416400000|2022-05-24 18:20:00|9050.85|8930.85|9050.68|8930.68|9050.85|8930.85|9049.91|8929.91|9
1653416410000|2022-05-24 18:20:10|9050.8|8930.8|9049.97|8929.97|9050.81|8930.81|9049.96|8929.96|10
1653416420000|2022-05-24 18:20:20|9049.65|8929.65|9049.49|8929.49|9049.78|8929.78|9048.93|8928.93|10
1653416430000|2022-05-24 18:20:30|9048.71|8928.71|9047.31|8927.31|9048.93|8928.93|9047.31|8927.31|9
1653416440000|2022-05-24 18:20:40|9046.46|8926.46|9043.6|8923.6|9046.46|8926.46|9043.6|8923.6|10
1653416450000|2022-05-24 18:20:50|9043.18|8923.18|9043.05|8923.05|9043.82|8923.82|9042.36|8922.36|10
1653416460000|2022-05-24 18:21:00|9043.19|8923.19|9042.56|8922.56|9043.19|8923.19|9041.51|8921.51|10
1653416470000|2022-05-24 18:21:10|9042.77|8922.77|9044.06|8924.06|9044.27|8924.27|9042.32|8922.32|10
1653416480000|2022-05-24 18:21:20|9044.43|8924.43|9046.57|8926.57|9046.57|8926.57|9044.43|8924.43|10
1653416490000|2022-05-24 18:21:30|9046.49|8926.49|9047.77|8927.77|9047.77|8927.77|9046.18|8926.18|9
1653416500000|2022-05-24 18:21:40|9047.66|8927.66|9048.62|8928.62|9049.03|8929.03|9047.66|8927.66|10
1653416510000|2022-05-24 18:21:50|9048.53|8928.53|9050.94|8930.94|9050.94|8930.94|9048.53|8928.53|10
1653416520000|2022-05-24 18:22:00|9051.26|8931.26|9051.79|8931.79|9052.53|8932.53|9051.26|8931.26|10
1653416530000|2022-05-24 18:22:10|9051.16|8931.16|9050.23|8930.23|9051.38|8931.38|9049.72|8929.72|10
1653416540000|2022-05-24 18:22:20|9050.26|8930.26|9051.39|8931.39|9051.39|8931.39|9050.26|8930.26|10
1653416550000|2022-05-24 18:22:30|9051.66|8931.66|9050.62|8930.62|9051.98|8931.98|9050.58|8930.58|10
1653416560000|2022-05-24 18:22:40|9050.52|8930.52|9050.98|8930.98|9051.14|8931.14|9049.93|8929.93|8
1653416570000|2022-05-24 18:22:50|9051.27|8931.27|9052.21|8932.21|9052.21|8932.21|9051.18|8931.18|10
1653416580000|2022-05-24 18:23:00|9052.11|8932.11|9052.79|8932.79|9052.93|8932.93|9051.94|8931.94|10
1653416590000|2022-05-24 18:23:10|9053.47|8933.47|9055.11|8935.11|9055.52|8935.52|9052.92|8932.92|10
1653416600000|2022-05-24 18:23:20|9056.09|8936.09|9056.38|8936.38|9056.77|8936.77|9055.44|8935.44|10
1653416610000|2022-05-24 18:23:30|9056.7|8936.7|9058.48|8938.48|9058.79|8938.79|9056.68|8936.68|10
1653416620000|2022-05-24 18:23:40|9058.38|8938.38|9057.74|8937.74|9058.38|8938.38|9057.74|8937.74|10
1653416630000|2022-05-24 18:23:50|9057.71|8937.71|9057.02|8937.02|9057.71|8937.71|9057.02|8937.02|10
1653416640000|2022-05-24 18:24:00|9056.96|8936.96|9055.16|8935.16|9056.96|8936.96|9055.16|8935.16|10
1653416650000|2022-05-24 18:24:10|9054.97|8934.97|9052.58|8932.58|9055.11|8935.11|9052.03|8932.03|10
1653416660000|2022-05-24 18:24:20|9052.42|8932.42|9050.61|8930.61|9052.42|8932.42|9050.61|8930.61|10
1653416670000|2022-05-24 18:24:30|9051.35|8931.35|9053.2|8933.2|9053.31|8933.31|9051.35|8931.35|10
1653416680000|2022-05-24 18:24:40|9053.85|8933.85|9055.84|8935.84|9055.84|8935.84|9053.85|8933.85|10
1653416690000|2022-05-24 18:24:50|9055.73|8935.73|9055.62|8935.62|9055.73|8935.73|9055.59|8935.59|9
1653416700000|2022-05-24 18:25:00|9055.35|8935.35|9055.53|8935.53|9055.53|8935.53|9055.24|8935.24|10
1653416710000|2022-05-24 18:25:10|9055.6|8935.6|9056.18|8936.18|9056.18|8936.18|9055.45|8935.45|10
1653416720000|2022-05-24 18:25:20|9056.6|8936.6|9058.03|8938.03|9058.28|8938.28|9056.6|8936.6|10
1653416730000|2022-05-24 18:25:30|9058.19|8938.19|9060.59|8940.59|9061.09|8941.09|9058.19|8938.19|10
1653416740000|2022-05-24 18:25:40|9060.5|8940.5|9061.97|8941.97|9062.56|8942.56|9060.5|8940.5|10
1653416750000|2022-05-24 18:25:50|9062.07|8942.07|9061.51|8941.51|9062.41|8942.41|9061.4|8941.4|10
1653416760000|2022-05-24 18:26:00|9061.68|8941.68|9060.81|8940.81|9062.27|8942.27|9060.81|8940.81|10
1653416770000|2022-05-24 18:26:10|9060.7|8940.7|9060.27|8940.27|9060.78|8940.78|9060.12|8940.12|10
1653416780000|2022-05-24 18:26:20|9060.17|8940.17|9059.31|8939.31|9060.17|8940.17|9059.31|8939.31|9
1653416790000|2022-05-24 18:26:30|9058.61|8938.61|9056.86|8936.86|9059.02|8939.02|9056.84|8936.84|10
1653416800000|2022-05-24 18:26:40|9056.71|8936.71|9055.73|8935.73|9056.81|8936.81|9055.58|8935.58|9
1653416810000|2022-05-24 18:26:50|9055.55|8935.55|9054.55|8934.55|9055.56|8935.56|9054.55|8934.55|9
1653416820000|2022-05-24 18:27:00|9054.6|8934.6|9053.95|8933.95|9054.6|8934.6|9053.95|8933.95|10
1653416830000|2022-05-24 18:27:10|9054.19|8934.19|9054|8934|9054.46|8934.46|9053.18|8933.18|10
1653416840000|2022-05-24 18:27:20|9053.41|8933.41|9053.96|8933.96|9053.96|8933.96|9053.29|8933.29|10
1653416850000|2022-05-24 18:27:30|9054.47|8934.47|9055.03|8935.03|9055.25|8935.25|9054.27|8934.27|10
1653416860000|2022-05-24 18:27:40|9055|8935|9054.33|8934.33|9055.15|8935.15|9054.33|8934.33|9
1653416870000|2022-05-24 18:27:50|9054.66|8934.66|9055.85|8935.85|9055.9|8935.9|9054.66|8934.66|10
1653416880000|2022-05-24 18:28:00|9055.89|8935.89|9057.22|8937.22|9057.22|8937.22|9055.76|8935.76|10
1653416890000|2022-05-24 18:28:10|9057.35|8937.35|9058.69|8938.69|9058.69|8938.69|9057.33|8937.33|10
1653416900000|2022-05-24 18:28:20|9058.3|8938.3|9058.82|8938.82|9058.82|8938.82|9058.3|8938.3|10
1653416910000|2022-05-24 18:28:30|9058.91|8938.91|9059.11|8939.11|9059.11|8939.11|9058.64|8938.64|9
1653416920000|2022-05-24 18:28:40|9058.77|8938.77|9059.09|8939.09|9059.69|8939.69|9058.77|8938.77|10
1653416930000|2022-05-24 18:28:50|9058.88|8938.88|9058.46|8938.46|9058.95|8938.95|9058.46|8938.46|10
1653416940000|2022-05-24 18:29:00|9058.5|8938.5|9056.19|8936.19|9058.5|8938.5|9056.16|8936.16|10
1653416950000|2022-05-24 18:29:10|9055.27|8935.27|9053.96|8933.96|9055.43|8935.43|9053.96|8933.96|10
1653416960000|2022-05-24 18:29:20|9054.17|8934.17|9054.71|8934.71|9054.71|8934.71|9053.73|8933.73|10
1653416970000|2022-05-24 18:29:30|9054.59|8934.59|9055.3|8935.3|9055.6|8935.6|9054.45|8934.45|10
1653416980000|2022-05-24 18:29:40|9055.6|8935.6|9055.94|8935.94|9056.18|8936.18|9055.29|8935.29|10
1653416990000|2022-05-24 18:29:50|9056.12|8936.12|9056.4|8936.4|9056.58|8936.58|9055.96|8935.96|10
1653417000000|2022-05-24 18:30:00|9056.19|8936.19|9054.91|8934.91|9056.19|8936.19|9054.83|8934.83|10
1653417010000|2022-05-24 18:30:10|9054.68|8934.68|9055.12|8935.12|9055.12|8935.12|9054.58|8934.58|10
1653417020000|2022-05-24 18:30:20|9055.62|8935.62|9055.04|8935.04|9055.62|8935.62|9055.04|8935.04|10
1653417030000|2022-05-24 18:30:30|9054.92|8934.92|9054.54|8934.54|9054.96|8934.96|9054.54|8934.54|10
1653417040000|2022-05-24 18:30:40|9054.39|8934.39|9053.12|8933.12|9054.39|8934.39|9053.12|8933.12|10
1653417050000|2022-05-24 18:30:50|9053.07|8933.07|9051.99|8931.99|9053.07|8933.07|9051.67|8931.67|10
1653417060000|2022-05-24 18:31:00|9051.39|8931.39|9049.92|8929.92|9051.66|8931.66|9049.92|8929.92|10
1653417070000|2022-05-24 18:31:10|9049.55|8929.55|9048.66|8928.66|9050.01|8930.01|9048.66|8928.66|10
1653417080000|2022-05-24 18:31:20|9048.6|8928.6|9047.72|8927.72|9048.67|8928.67|9047.45|8927.45|10
1653417090000|2022-05-24 18:31:30|9047.66|8927.66|9047.82|8927.82|9047.96|8927.96|9047.48|8927.48|10
1653417100000|2022-05-24 18:31:40|9048.08|8928.08|9047.86|8927.86|9048.57|8928.57|9047.86|8927.86|10
1653417110000|2022-05-24 18:31:50|9048.69|8928.69|9049.99|8929.99|9049.99|8929.99|9048.69|8928.69|10
1653417120000|2022-05-24 18:32:00|9050.19|8930.19|9050.91|8930.91|9051.19|8931.19|9050.19|8930.19|9
1653417130000|2022-05-24 18:32:10|9051.47|8931.47|9051.71|8931.71|9051.71|8931.71|9051.37|8931.37|8
1653417140000|2022-05-24 18:32:20|9051.61|8931.61|9051.24|8931.24|9051.94|8931.94|9051.19|8931.19|10
1653417150000|2022-05-24 18:32:30|9051.39|8931.39|9051.71|8931.71|9051.75|8931.75|9051.29|8931.29|9
1653417160000|2022-05-24 18:32:40|9051.64|8931.64|9053.24|8933.24|9053.24|8933.24|9051.48|8931.48|10
1653417170000|2022-05-24 18:32:50|9053.05|8933.05|9054.04|8934.04|9054.15|8934.15|9053.05|8933.05|10
1653417180000|2022-05-24 18:33:00|9054.1|8934.1|9054.18|8934.18|9054.46|8934.46|9053.92|8933.92|10
1653417190000|2022-05-24 18:33:10|9053.95|8933.95|9053.67|8933.67|9053.95|8933.95|9053.35|8933.35|10
1653417200000|2022-05-24 18:33:20|9054.12|8934.12|9054.36|8934.36|9054.36|8934.36|9053.69|8933.69|10
1653417210000|2022-05-24 18:33:30|9054.34|8934.34|9054.67|8934.67|9054.7|8934.7|9054.29|8934.29|10
1653417220000|2022-05-24 18:33:40|9054.57|8934.57|9054.96|8934.96|9054.98|8934.98|9054.43|8934.43|8
1653417230000|2022-05-24 18:33:50|9055.14|8935.14|9055.02|8935.02|9055.17|8935.17|9054.98|8934.98|10
1653417240000|2022-05-24 18:34:00|9055.03|8935.03|9057.54|8937.54|9057.54|8937.54|9055.03|8935.03|10
1653417250000|2022-05-24 18:34:10|9057.58|8937.58|9059.41|8939.41|9059.41|8939.41|9057.58|8937.58|10
1653417260000|2022-05-24 18:34:20|9059.43|8939.43|9056.25|8936.25|9059.44|8939.44|9056.25|8936.25|10
1653417270000|2022-05-24 18:34:30|9056.16|8936.16|9053.37|8933.37|9056.16|8936.16|9053.37|8933.37|10
1653417280000|2022-05-24 18:34:40|9053.52|8933.52|9054.49|8934.49|9054.49|8934.49|9053.52|8933.52|10
1653417290000|2022-05-24 18:34:50|9054.69|8934.69|9055.66|8935.66|9055.99|8935.99|9054.69|8934.69|10
1653417300000|2022-05-24 18:35:00|9055.82|8935.82|9056.66|8936.66|9056.81|8936.81|9055.82|8935.82|9
1653417310000|2022-05-24 18:35:10|9056.4|8936.4|9058.11|8938.11|9058.27|8938.27|9056.38|8936.38|10
1653417320000|2022-05-24 18:35:20|9057.76|8937.76|9060.4|8940.4|9060.4|8940.4|9057.76|8937.76|10
1653417330000|2022-05-24 18:35:30|9060.53|8940.53|9062.82|8942.82|9062.82|8942.82|9060.53|8940.53|10
1653417340000|2022-05-24 18:35:40|9063.72|8943.72|9065.32|8945.32|9065.47|8945.47|9063.72|8943.72|10
1653417350000|2022-05-24 18:35:50|9065.18|8945.18|9067.17|8947.17|9067.17|8947.17|9065.18|8945.18|8
1653417360000|2022-05-24 18:36:00|9067.06|8947.06|9067.61|8947.61|9067.63|8947.63|9067.06|8947.06|9
1653417370000|2022-05-24 18:36:10|9067.53|8947.53|9066.36|8946.36|9067.53|8947.53|9066.13|8946.13|10
1653417380000|2022-05-24 18:36:20|9066.34|8946.34|9065.26|8945.26|9066.39|8946.39|9065.25|8945.25|8
1653417390000|2022-05-24 18:36:30|9065.05|8945.05|9064.37|8944.37|9065.05|8945.05|9064.37|8944.37|8
1653417400000|2022-05-24 18:36:40|9064.13|8944.13|9062.8|8942.8|9064.46|8944.46|9062.8|8942.8|10
1653417410000|2022-05-24 18:36:50|9062.71|8942.71|9061.34|8941.34|9063.92|8943.92|9061.34|8941.34|10
1653417420000|2022-05-24 18:37:00|9061.78|8941.78|9060.66|8940.66|9061.78|8941.78|9060.27|8940.27|10
1653417430000|2022-05-24 18:37:10|9060.59|8940.59|9060.53|8940.53|9060.98|8940.98|9060.53|8940.53|8
1653417440000|2022-05-24 18:37:20|9060.62|8940.62|9059.81|8939.81|9060.67|8940.67|9059.81|8939.81|10
1653417450000|2022-05-24 18:37:30|9059.47|8939.47|9058.72|8938.72|9059.52|8939.52|9058.72|8938.72|9
1653417460000|2022-05-24 18:37:40|9058.7|8938.7|9057.52|8937.52|9058.75|8938.75|9057.37|8937.37|10
1653417470000|2022-05-24 18:37:50|9057.4|8937.4|9057.14|8937.14|9057.41|8937.41|9056.95|8936.95|10
1653417480000|2022-05-24 18:38:00|9057.27|8937.27|9057.18|8937.18|9057.63|8937.63|9057.18|8937.18|10
1653417490000|2022-05-24 18:38:10|9057.16|8937.16|9058.18|8938.18|9058.18|8938.18|9057.06|8937.06|10
1653417500000|2022-05-24 18:38:20|9058.42|8938.42|9057.96|8937.96|9058.71|8938.71|9057.84|8937.84|10
1653417510000|2022-05-24 18:38:30|9058.01|8938.01|9059.06|8939.06|9059.15|8939.15|9057.89|8937.89|10
1653417520000|2022-05-24 18:38:40|9059.11|8939.11|9060.61|8940.61|9060.61|8940.61|9059.11|8939.11|9
1653417530000|2022-05-24 18:38:50|9060.84|8940.84|9065.37|8945.37|9065.37|8945.37|9060.84|8940.84|10
1653417540000|2022-05-24 18:39:00|9066.59|8946.59|9066.84|8946.84|9068.48|8948.48|9066.59|8946.59|10
1653417550000|2022-05-24 18:39:10|9066.44|8946.44|9065.64|8945.64|9066.44|8946.44|9065.5|8945.5|10
1653417560000|2022-05-24 18:39:20|9064.69|8944.69|9063.75|8943.75|9064.69|8944.69|9063.69|8943.69|10
1653417570000|2022-05-24 18:39:30|9063.9|8943.9|9062.67|8942.67|9063.9|8943.9|9062.09|8942.09|9
1653417580000|2022-05-24 18:39:40|9062.66|8942.66|9063.89|8943.89|9063.89|8943.89|9062.61|8942.61|9
1653417590000|2022-05-24 18:39:50|9063.62|8943.62|9064.33|8944.33|9064.57|8944.57|9063.62|8943.62|10
1653417600000|2022-05-24 18:40:00|9064.55|8944.55|9064.42|8944.42|9064.7|8944.7|9064.42|8944.42|10
1653417610000|2022-05-24 18:40:10|9064.27|8944.27|9063.6|8943.6|9064.27|8944.27|9063.6|8943.6|10
1653417620000|2022-05-24 18:40:20|9063.81|8943.81|9063.97|8943.97|9064.14|8944.14|9063.8|8943.8|9
1653417630000|2022-05-24 18:40:30|9063.91|8943.91|9063.77|8943.77|9063.95|8943.95|9063.72|8943.72|9
1653417640000|2022-05-24 18:40:40|9063.81|8943.81|9063.03|8943.03|9063.81|8943.81|9063.01|8943.01|10
1653417650000|2022-05-24 18:40:50|9063.1|8943.1|9060.86|8940.86|9063.1|8943.1|9060.86|8940.86|10
1653417660000|2022-05-24 18:41:00|9060.84|8940.84|9058.9|8938.9|9060.84|8940.84|9058.9|8938.9|10
1653417670000|2022-05-24 18:41:10|9058.85|8938.85|9055.13|8935.13|9058.85|8938.85|9055.13|8935.13|10
1653417680000|2022-05-24 18:41:20|9054.39|8934.39|9053.61|8933.61|9054.61|8934.61|9053.61|8933.61|10
1653417690000|2022-05-24 18:41:30|9053.48|8933.48|9052.54|8932.54|9053.48|8933.48|9052.49|8932.49|10
1653417700000|2022-05-24 18:41:40|9052.5|8932.5|9051.18|8931.18|9052.5|8932.5|9051.18|8931.18|10
1653417710000|2022-05-24 18:41:50|9051.06|8931.06|9050.77|8930.77|9051.14|8931.14|9050.64|8930.64|10
1653417720000|2022-05-24 18:42:00|9050.9|8930.9|9050.57|8930.57|9050.98|8930.98|9050.57|8930.57|10
1653417730000|2022-05-24 18:42:10|9050.38|8930.38|9046.39|8926.39|9050.38|8930.38|9046.39|8926.39|10
1653417740000|2022-05-24 18:42:20|9046.22|8926.22|9044.35|8924.35|9046.22|8926.22|9044.34|8924.34|10
1653417750000|2022-05-24 18:42:30|9044.38|8924.38|9044.38|8924.38|9044.53|8924.53|9044.33|8924.33|9
1653417760000|2022-05-24 18:42:40|9044.48|8924.48|9044.22|8924.22|9044.48|8924.48|9043.8|8923.8|10
1653417770000|2022-05-24 18:42:50|9044.34|8924.34|9044.68|8924.68|9044.68|8924.68|9044.19|8924.19|9
1653417780000|2022-05-24 18:43:00|9044.73|8924.73|9045.23|8925.23|9045.23|8925.23|9044.73|8924.73|9
1653417790000|2022-05-24 18:43:10|9045.08|8925.08|9045.12|8925.12|9045.34|8925.34|9045.08|8925.08|8
1653417800000|2022-05-24 18:43:20|9045.16|8925.16|9044.18|8924.18|9045.32|8925.32|9044.18|8924.18|10
1653417810000|2022-05-24 18:43:30|9043.73|8923.73|9039.01|8919.01|9043.73|8923.73|9039.01|8919.01|9
1653417820000|2022-05-24 18:43:40|9038.75|8918.75|9037.29|8917.29|9038.75|8918.75|9037.29|8917.29|10
1653417830000|2022-05-24 18:43:50|9037.23|8917.23|9034.44|8914.44|9037.23|8917.23|9034.44|8914.44|10
1653417840000|2022-05-24 18:44:00|9034|8914|9030.01|8910.01|9034|8914|9030.01|8910.01|10
1653417850000|2022-05-24 18:44:10|9029.94|8909.94|9027.2|8907.2|9029.94|8909.94|9027.2|8907.2|10
1653417860000|2022-05-24 18:44:20|9025.37|8905.37|9020.9|8900.9|9025.37|8905.37|9020.9|8900.9|10
1653417870000|2022-05-24 18:44:30|9020.81|8900.81|9018.03|8898.03|9020.88|8900.88|9018.03|8898.03|10
1653417880000|2022-05-24 18:44:40|9017|8897|9015.77|8895.77|9017|8897|9015.72|8895.72|9
1653417890000|2022-05-24 18:44:50|9015.01|8895.01|9013.04|8893.04|9015.01|8895.01|9013.04|8893.04|10
1653417900000|2022-05-24 18:45:00|9012.95|8892.95|9010.51|8890.51|9012.95|8892.95|9010.51|8890.51|10
1653417910000|2022-05-24 18:45:10|9010.34|8890.34|9009.7|8889.7|9011.26|8891.26|9009.7|8889.7|10
1653417920000|2022-05-24 18:45:20|9009.97|8889.97|9012.3|8892.3|9012.3|8892.3|9009.97|8889.97|10
1653417930000|2022-05-24 18:45:30|9012.37|8892.37|9013.71|8893.71|9013.71|8893.71|9012.37|8892.37|10
1653417940000|2022-05-24 18:45:40|9013.78|8893.78|9014.26|8894.26|9014.5|8894.5|9013.78|8893.78|9
1653417950000|2022-05-24 18:45:50|9014.38|8894.38|9014.44|8894.44|9014.95|8894.95|9014.38|8894.38|10
1653417960000|2022-05-24 18:46:00|9014.4|8894.4|9014.74|8894.74|9014.74|8894.74|9014.4|8894.4|9
1653417970000|2022-05-24 18:46:10|9013.97|8893.97|9013.57|8893.57|9014.57|8894.57|9013.57|8893.57|9
1653417980000|2022-05-24 18:46:20|9013.39|8893.39|9013.07|8893.07|9013.39|8893.39|9012.02|8892.02|10
1653417990000|2022-05-24 18:46:30|9013.06|8893.06|9012.74|8892.74|9013.08|8893.08|9012.71|8892.71|10
1653418000000|2022-05-24 18:46:40|9012.7|8892.7|9011.46|8891.46|9012.79|8892.79|9011.46|8891.46|9
1653418010000|2022-05-24 18:46:50|9011.42|8891.42|9010.77|8890.77|9011.82|8891.82|9010.77|8890.77|10
1653418020000|2022-05-24 18:47:00|9010.78|8890.78|9009.64|8889.64|9010.78|8890.78|9009.64|8889.64|10
1653418030000|2022-05-24 18:47:10|9009.58|8889.58|9007.28|8887.28|9009.58|8889.58|9007.25|8887.25|10
1653418040000|2022-05-24 18:47:20|9007.14|8887.14|9005.68|8885.68|9007.14|8887.14|9005.48|8885.48|8
1653418050000|2022-05-24 18:47:30|9005.7|8885.7|9005.72|8885.72|9005.89|8885.89|9005.66|8885.66|9
1653418060000|2022-05-24 18:47:40|9004.82|8884.82|9000.36|8880.36|9004.82|8884.82|9000.36|8880.36|10
1653418070000|2022-05-24 18:47:50|8999.87|8879.87|8997.21|8877.21|8999.87|8879.87|8996.77|8876.77|10
1653418080000|2022-05-24 18:48:00|8996.92|8876.92|8996.43|8876.43|8996.92|8876.92|8996.43|8876.43|9
1653418090000|2022-05-24 18:48:10|8996.83|8876.83|8997.39|8877.39|8997.4|8877.4|8996.62|8876.62|10
1653418100000|2022-05-24 18:48:20|8997.7|8877.7|8997.71|8877.71|8997.84|8877.84|8997.48|8877.48|10
1653418110000|2022-05-24 18:48:30|8997.59|8877.59|8998.22|8878.22|8998.37|8878.37|8997.59|8877.59|10
1653418120000|2022-05-24 18:48:40|8998.38|8878.38|8996.47|8876.47|8998.38|8878.38|8996.25|8876.25|10
1653418130000|2022-05-24 18:48:50|8996.4|8876.4|8993.27|8873.27|8996.4|8876.4|8993.27|8873.27|10
1653418140000|2022-05-24 18:49:00|8992.93|8872.93|8987.66|8867.66|8992.93|8872.93|8987.66|8867.66|9
1653418150000|2022-05-24 18:49:10|8987.24|8867.24|8984.8|8864.8|8987.24|8867.24|8984.8|8864.8|10
1653418160000|2022-05-24 18:49:20|8984.4|8864.4|8983.61|8863.61|8984.4|8864.4|8983.45|8863.45|10
1653418170000|2022-05-24 18:49:30|8981.91|8861.91|8978.24|8858.24|8981.91|8861.91|8978.24|8858.24|10
1653418180000|2022-05-24 18:49:40|8977.47|8857.47|8977.3|8857.3|8977.47|8857.47|8976.57|8856.57|10
1653418190000|2022-05-24 18:49:50|8976.87|8856.87|8975.19|8855.19|8976.91|8856.91|8974.91|8854.91|10
1653418200000|2022-05-24 18:50:00|8975.34|8855.34|8975.43|8855.43|8976.16|8856.16|8975.16|8855.16|10
1653418210000|2022-05-24 18:50:10|8975.33|8855.33|8974.1|8854.1|8975.33|8855.33|8973.87|8853.87|10
1653418220000|2022-05-24 18:50:20|8974.12|8854.12|8974.06|8854.06|8974.12|8854.12|8973.84|8853.84|10
1653418230000|2022-05-24 18:50:30|8973.9|8853.9|8973.77|8853.77|8974.63|8854.63|8973.75|8853.75|10
1653418240000|2022-05-24 18:50:40|8974.92|8854.92|8979.82|8859.82|8979.85|8859.85|8974.82|8854.82|10
1653418250000|2022-05-24 18:50:50|8980.15|8860.15|8979.88|8859.88|8980.43|8860.43|8979.66|8859.66|10
1653418260000|2022-05-24 18:51:00|8979.76|8859.76|8978.88|8858.88|8980.04|8860.04|8978.88|8858.88|9
1653418270000|2022-05-24 18:51:10|8978.91|8858.91|8976.49|8856.49|8978.91|8858.91|8976.32|8856.32|10
1653418280000|2022-05-24 18:51:20|8976.02|8856.02|8973.59|8853.59|8976.05|8856.05|8973.59|8853.59|10
1653418290000|2022-05-24 18:51:30|8973.71|8853.71|8974.37|8854.37|8974.53|8854.53|8973.65|8853.65|8
1653418300000|2022-05-24 18:51:40|8974.21|8854.21|8974.92|8854.92|8975.11|8855.11|8974.14|8854.14|10
1653418310000|2022-05-24 18:51:50|8975.06|8855.06|8976.15|8856.15|8976.15|8856.15|8974.88|8854.88|10
1653418320000|2022-05-24 18:52:00|8976.68|8856.68|8977.68|8857.68|8977.87|8857.87|8976.68|8856.68|10
1653418330000|2022-05-24 18:52:10|8977.57|8857.57|8977.49|8857.49|8977.69|8857.69|8977.29|8857.29|10
1653418340000|2022-05-24 18:52:20|8977.48|8857.48|8976.84|8856.84|8977.56|8857.56|8976.84|8856.84|8
1653418350000|2022-05-24 18:52:30|8976.63|8856.63|8976.61|8856.61|8976.69|8856.69|8976.39|8856.39|10
1653418360000|2022-05-24 18:52:40|8976.49|8856.49|8976.37|8856.37|8976.91|8856.91|8976.25|8856.25|9
1653418370000|2022-05-24 18:52:50|8976.42|8856.42|8978.18|8858.18|8978.18|8858.18|8976.42|8856.42|10
1653418380000|2022-05-24 18:53:00|8978.52|8858.52|8979.76|8859.76|8979.96|8859.96|8978.49|8858.49|10
1653418390000|2022-05-24 18:53:10|8980.47|8860.47|8982.23|8862.23|8982.23|8862.23|8980.47|8860.47|9
1653418400000|2022-05-24 18:53:20|8981.91|8861.91|8981.76|8861.76|8982.21|8862.21|8981.76|8861.76|10
1653418410000|2022-05-24 18:53:30|8981.52|8861.52|8981.38|8861.38|8981.88|8861.88|8981.35|8861.35|9
1653418420000|2022-05-24 18:53:40|8981.42|8861.42|8980.34|8860.34|8981.42|8861.42|8980.27|8860.27|9
1653418430000|2022-05-24 18:53:50|8980.43|8860.43|8979.21|8859.21|8980.43|8860.43|8979.21|8859.21|9
1653418440000|2022-05-24 18:54:00|8979.22|8859.22|8978.33|8858.33|8979.22|8859.22|8978.33|8858.33|10
1653418450000|2022-05-24 18:54:10|8978.15|8858.15|8977.54|8857.54|8978.15|8858.15|8977.41|8857.41|10
1653418460000|2022-05-24 18:54:20|8977.28|8857.28|8977.12|8857.12|8977.31|8857.31|8976.96|8856.96|10
1653418470000|2022-05-24 18:54:30|8977.42|8857.42|8976.69|8856.69|8977.72|8857.72|8976.69|8856.69|10
1653418480000|2022-05-24 18:54:40|8976.81|8856.81|8976.18|8856.18|8976.86|8856.86|8976.18|8856.18|9
1653418490000|2022-05-24 18:54:50|8975.71|8855.71|8975.64|8855.64|8975.96|8855.96|8975.46|8855.46|10
1653418500000|2022-05-24 18:55:00|8975.56|8855.56|8974.96|8854.96|8975.56|8855.56|8974.96|8854.96|9
1653418510000|2022-05-24 18:55:10|8974.77|8854.77|8975|8855|8975.1|8855.1|8974.18|8854.18|10
1653418520000|2022-05-24 18:55:20|8973.76|8853.76|8972.81|8852.81|8974.03|8854.03|8972.81|8852.81|9
1653418530000|2022-05-24 18:55:30|8972.78|8852.78|8972.18|8852.18|8973.39|8853.39|8972.18|8852.18|10
1653418540000|2022-05-24 18:55:40|8971.98|8851.98|8969.87|8849.87|8972.61|8852.61|8969.87|8849.87|10
1653418550000|2022-05-24 18:55:50|8967.69|8847.69|8962.58|8842.58|8968.37|8848.37|8962.58|8842.58|10
1653418560000|2022-05-24 18:56:00|8962.93|8842.93|8958.79|8838.79|8962.93|8842.93|8958.79|8838.79|10
1653418570000|2022-05-24 18:56:10|8958.81|8838.81|8960.22|8840.22|8960.22|8840.22|8958.81|8838.81|10
1653418580000|2022-05-24 18:56:20|8960.45|8840.45|8963.87|8843.87|8963.89|8843.89|8960.45|8840.45|10
1653418590000|2022-05-24 18:56:30|8964.03|8844.03|8964.56|8844.56|8964.56|8844.56|8963.91|8843.91|9
1653418600000|2022-05-24 18:56:40|8964.39|8844.39|8963.93|8843.93|8964.54|8844.54|8963.93|8843.93|10
1653418610000|2022-05-24 18:56:50|8963.83|8843.83|8964.6|8844.6|8964.69|8844.69|8963.83|8843.83|9
1653418620000|2022-05-24 18:57:00|8964.65|8844.65|8964.11|8844.11|8964.72|8844.72|8963.86|8843.86|10
1653418630000|2022-05-24 18:57:10|8964.22|8844.22|8964.52|8844.52|8964.62|8844.62|8964.08|8844.08|10
1653418640000|2022-05-24 18:57:20|8964.99|8844.99|8965.48|8845.48|8965.56|8845.56|8964.91|8844.91|10
1653418650000|2022-05-24 18:57:30|8965.43|8845.43|8967.86|8847.86|8967.86|8847.86|8965.4|8845.4|10
1653418660000|2022-05-24 18:57:40|8967.97|8847.97|8969.74|8849.74|8969.74|8849.74|8967.97|8847.97|10
1653418670000|2022-05-24 18:57:50|8970.06|8850.06|8971.31|8851.31|8971.5|8851.5|8970.06|8850.06|9
1653418680000|2022-05-24 18:58:00|8971.38|8851.38|8973.45|8853.45|8973.6|8853.6|8971.33|8851.33|9
1653418690000|2022-05-24 18:58:10|8973.07|8853.07|8973.99|8853.99|8973.99|8853.99|8973|8853|10
1653418700000|2022-05-24 18:58:20|8974.04|8854.04|8974.27|8854.27|8974.47|8854.47|8974.04|8854.04|10
1653418710000|2022-05-24 18:58:30|8974.17|8854.17|8973.1|8853.1|8974.17|8854.17|8972.8|8852.8|10
1653418720000|2022-05-24 18:58:40|8973.41|8853.41|8973.68|8853.68|8973.83|8853.83|8973.02|8853.02|9
1653418730000|2022-05-24 18:58:50|8974.01|8854.01|8974.67|8854.67|8974.96|8854.96|8974.01|8854.01|10
1653418740000|2022-05-24 18:59:00|8974.81|8854.81|8974.14|8854.14|8975.33|8855.33|8974.14|8854.14|10
1653418750000|2022-05-24 18:59:10|8974.32|8854.32|8973.44|8853.44|8974.32|8854.32|8973.38|8853.38|10
1653418760000|2022-05-24 18:59:20|8973.41|8853.41|8973.48|8853.48|8973.48|8853.48|8972.77|8852.77|10
1653418770000|2022-05-24 18:59:30|8974.06|8854.06|8974.77|8854.77|8974.79|8854.79|8973.62|8853.62|10
1653418780000|2022-05-24 18:59:40|8974.7|8854.7|8976.11|8856.11|8976.11|8856.11|8974.7|8854.7|10
1653418790000|2022-05-24 18:59:50|8976.2|8856.2|8977.02|8857.02|8977.02|8857.02|8976.2|8856.2|9
1653418800000|2022-05-24 19:00:00|8977.03|8857.03|8976.09|8856.09|8977.04|8857.04|8975.92|8855.92|10
1653418810000|2022-05-24 19:00:10|8976.16|8856.16|8975.21|8855.21|8976.16|8856.16|8975.04|8855.04|9
1653418820000|2022-05-24 19:00:20|8975.29|8855.29|8975.08|8855.08|8975.89|8855.89|8975.08|8855.08|10
1653418830000|2022-05-24 19:00:30|8975.3|8855.3|8974.19|8854.19|8975.49|8855.49|8973.76|8853.76|10
1653418840000|2022-05-24 19:00:40|8973.88|8853.88|8974.98|8854.98|8974.98|8854.98|8973.88|8853.88|9
1653418850000|2022-05-24 19:00:50|8975.34|8855.34|8976.21|8856.21|8976.33|8856.33|8975.07|8855.07|9
1653418860000|2022-05-24 19:01:00|8976.56|8856.56|8978.43|8858.43|8978.43|8858.43|8976.56|8856.56|10
1653418870000|2022-05-24 19:01:10|8978.85|8858.85|8981.11|8861.11|8981.11|8861.11|8978.85|8858.85|10
1653418880000|2022-05-24 19:01:20|8980.9|8860.9|8983.65|8863.65|8983.65|8863.65|8980.9|8860.9|10
1653418890000|2022-05-24 19:01:30|8983.97|8863.97|8986.34|8866.34|8986.34|8866.34|8983.57|8863.57|10
1653418900000|2022-05-24 19:01:40|8985.51|8865.51|8985.45|8865.45|8986.37|8866.37|8985.17|8865.17|9
1653418910000|2022-05-24 19:01:50|8984.98|8864.98|8983.48|8863.48|8984.98|8864.98|8983.48|8863.48|9
1653418920000|2022-05-24 19:02:00|8983.68|8863.68|8982.6|8862.6|8983.68|8863.68|8982.59|8862.59|10
1653418930000|2022-05-24 19:02:10|8981.83|8861.83|8978.34|8858.34|8981.83|8861.83|8978.34|8858.34|10
1653418940000|2022-05-24 19:02:20|8977.15|8857.15|8977.7|8857.7|8978.06|8858.06|8977.04|8857.04|10
1653418950000|2022-05-24 19:02:30|8977.42|8857.42|8978.28|8858.28|8978.28|8858.28|8976.66|8856.66|10
1653418960000|2022-05-24 19:02:40|8978.66|8858.66|8978.37|8858.37|8978.66|8858.66|8977.98|8857.98|10
1653418970000|2022-05-24 19:02:50|8978.61|8858.61|8979.33|8859.33|8979.92|8859.92|8978.61|8858.61|10
1653418980000|2022-05-24 19:03:00|8980.29|8860.29|8979.8|8859.8|8980.29|8860.29|8979.6|8859.6|9
1653418990000|2022-05-24 19:03:10|8979.6|8859.6|8979.56|8859.56|8979.79|8859.79|8979.34|8859.34|9
1653419000000|2022-05-24 19:03:20|8979.83|8859.83|8981.44|8861.44|8981.44|8861.44|8979.83|8859.83|10
1653419010000|2022-05-24 19:03:30|8981.61|8861.61|8985.1|8865.1|8985.1|8865.1|8981.53|8861.53|10
1653419020000|2022-05-24 19:03:40|8984.89|8864.89|8990.02|8870.02|8990.02|8870.02|8984.82|8864.82|10
1653419030000|2022-05-24 19:03:50|8989.29|8869.29|8993.33|8873.33|8993.33|8873.33|8989.29|8869.29|10
1653419040000|2022-05-24 19:04:00|8993.68|8873.68|8995.06|8875.06|8995.8|8875.8|8993.58|8873.58|10
1653419050000|2022-05-24 19:04:10|8994.59|8874.59|8993.97|8873.97|8995.02|8875.02|8993.97|8873.97|10
1653419060000|2022-05-24 19:04:20|8993.77|8873.77|8994.44|8874.44|8994.44|8874.44|8993.2|8873.2|10
1653419070000|2022-05-24 19:04:30|8994.67|8874.67|8995.56|8875.56|8995.56|8875.56|8994.66|8874.66|10
1653419080000|2022-05-24 19:04:40|8995.5|8875.5|8995.36|8875.36|8995.68|8875.68|8995.31|8875.31|10
1653419090000|2022-05-24 19:04:50|8995.17|8875.17|8995.2|8875.2|8995.31|8875.31|8994.73|8874.73|10
1653419100000|2022-05-24 19:05:00|8995.15|8875.15|8994.45|8874.45|8995.15|8875.15|8994.45|8874.45|9
1653419110000|2022-05-24 19:05:10|8994.34|8874.34|8994.62|8874.62|8994.62|8874.62|8993.86|8873.86|10
1653419120000|2022-05-24 19:05:20|8994.91|8874.91|8997.66|8877.66|8997.66|8877.66|8994.91|8874.91|10
1653419130000|2022-05-24 19:05:30|8998.27|8878.27|8999.59|8879.59|8999.59|8879.59|8998.27|8878.27|10
1653419140000|2022-05-24 19:05:40|8999.82|8879.82|9002.85|8882.85|9002.85|8882.85|8999.82|8879.82|10
1653419150000|2022-05-24 19:05:50|9003.38|8883.38|9006.81|8886.81|9006.81|8886.81|9003.34|8883.34|10
1653419160000|2022-05-24 19:06:00|9006.77|8886.77|9005.8|8885.8|9006.81|8886.81|9005.73|8885.73|10
1653419170000|2022-05-24 19:06:10|9005.81|8885.81|9007.9|8887.9|9007.9|8887.9|9005.81|8885.81|10
1653419180000|2022-05-24 19:06:20|9008.25|8888.25|9007.61|8887.61|9008.25|8888.25|9007.59|8887.59|10
1653419190000|2022-05-24 19:06:30|9007.44|8887.44|9008.06|8888.06|9008.06|8888.06|9007.44|8887.44|10
1653419200000|2022-05-24 19:06:40|9008.24|8888.24|9007.88|8887.88|9008.3|8888.3|9007.85|8887.85|10
1653419210000|2022-05-24 19:06:50|9008.07|8888.07|9008.1|8888.1|9008.35|8888.35|9008.07|8888.07|9
1653419220000|2022-05-24 19:07:00|9008.38|8888.38|9007.49|8887.49|9008.38|8888.38|9007.46|8887.46|9
1653419230000|2022-05-24 19:07:10|9007.45|8887.45|9007|8887|9007.45|8887.45|9006.62|8886.62|10
1653419240000|2022-05-24 19:07:20|9007.05|8887.05|9007.91|8887.91|9008.26|8888.26|9006.73|8886.73|9
1653419250000|2022-05-24 19:07:30|9008.17|8888.17|9008.75|8888.75|9008.92|8888.92|9008.17|8888.17|10
1653419260000|2022-05-24 19:07:40|9008.62|8888.62|9008.65|8888.65|9009.01|8889.01|9008.56|8888.56|9
1653419270000|2022-05-24 19:07:50|9008.76|8888.76|9008.53|8888.53|9008.84|8888.84|9008.06|8888.06|10
1653419280000|2022-05-24 19:08:00|9008.6|8888.6|9008.62|8888.62|9008.87|8888.87|9008.42|8888.42|10
1653419290000|2022-05-24 19:08:10|9008.83|8888.83|9007.88|8887.88|9009.09|8889.09|9007.88|8887.88|9
1653419300000|2022-05-24 19:08:20|9007.69|8887.69|9005.82|8885.82|9007.72|8887.72|9005.82|8885.82|9
1653419310000|2022-05-24 19:08:30|9005.88|8885.88|9004.9|8884.9|9005.88|8885.88|9004.76|8884.76|9
1653419320000|2022-05-24 19:08:40|9004.86|8884.86|9003.85|8883.85|9004.86|8884.86|9003.85|8883.85|9
1653419330000|2022-05-24 19:08:50|9003.7|8883.7|9002.48|8882.48|9003.7|8883.7|9002.48|8882.48|8
1653419340000|2022-05-24 19:09:00|9002.45|8882.45|9002.5|8882.5|9002.5|8882.5|9002.33|8882.33|7
1653419350000|2022-05-24 19:09:10|9002.41|8882.41|9002.61|8882.61|9002.61|8882.61|9002.21|8882.21|10
1653419360000|2022-05-24 19:09:20|9002.72|8882.72|9002.45|8882.45|9002.76|8882.76|9002.2|8882.2|8
1653419370000|2022-05-24 19:09:30|9002.33|8882.33|9002.2|8882.2|9002.68|8882.68|9002.19|8882.19|10
1653419380000|2022-05-24 19:09:40|9002.45|8882.45|9002.17|8882.17|9002.45|8882.45|9001.76|8881.76|10
1653419390000|2022-05-24 19:09:50|9002.29|8882.29|9002.23|8882.23|9002.4|8882.4|9001.94|8881.94|9
1653419400000|2022-05-24 19:10:00|9002.13|8882.13|9003.27|8883.27|9003.27|8883.27|9002.13|8882.13|9
1653419410000|2022-05-24 19:10:10|9003.35|8883.35|9004.29|8884.29|9004.38|8884.38|9003.25|8883.25|10
1653419420000|2022-05-24 19:10:20|9004.38|8884.38|9006.68|8886.68|9006.68|8886.68|9004.38|8884.38|10
1653419430000|2022-05-24 19:10:30|9006.89|8886.89|9010.31|8890.31|9010.31|8890.31|9006.89|8886.89|9
1653419440000|2022-05-24 19:10:40|9010.51|8890.51|9011.92|8891.92|9011.97|8891.97|9010.49|8890.49|10
1653419450000|2022-05-24 19:10:50|9011.77|8891.77|9011.6|8891.6|9012.06|8892.06|9011.57|8891.57|10
1653419460000|2022-05-24 19:11:00|9011.5|8891.5|9009.65|8889.65|9011.52|8891.52|9009.41|8889.41|9
1653419470000|2022-05-24 19:11:10|9009.41|8889.41|9007.55|8887.55|9009.47|8889.47|9007.55|8887.55|10
1653419480000|2022-05-24 19:11:20|9007.57|8887.57|9006.48|8886.48|9007.57|8887.57|9006.48|8886.48|9
1653419490000|2022-05-24 19:11:30|9006.11|8886.11|9005.05|8885.05|9006.13|8886.13|9005.05|8885.05|10
1653419500000|2022-05-24 19:11:40|9005.02|8885.02|9005.09|8885.09|9005.11|8885.11|9004.71|8884.71|9
1653419510000|2022-05-24 19:11:50|9005.17|8885.17|9005.59|8885.59|9005.66|8885.66|9005.11|8885.11|9
1653419520000|2022-05-24 19:12:00|9005.65|8885.65|9004.62|8884.62|9005.74|8885.74|9004.62|8884.62|9
1653419530000|2022-05-24 19:12:10|9004.6|8884.6|9005.07|8885.07|9005.07|8885.07|9004.6|8884.6|9
1653419540000|2022-05-24 19:12:20|9005.47|8885.47|9007|8887|9007|8887|9005.47|8885.47|9
1653419550000|2022-05-24 19:12:30|9007.07|8887.07|9006.56|8886.56|9007.07|8887.07|9006.41|8886.41|9
1653419560000|2022-05-24 19:12:40|9006.68|8886.68|9006.54|8886.54|9006.68|8886.68|9006.32|8886.32|10
1653419570000|2022-05-24 19:12:50|9006.67|8886.67|9007.92|8887.92|9007.92|8887.92|9006.67|8886.67|10
1653419580000|2022-05-24 19:13:00|9007.75|8887.75|9007.01|8887.01|9008.54|8888.54|9007.01|8887.01|10
1653419590000|2022-05-24 19:13:10|9005.92|8885.92|9002.11|8882.11|9005.92|8885.92|9001.97|8881.97|10
1653419600000|2022-05-24 19:13:20|9002.08|8882.08|9001.39|8881.39|9002.08|8882.08|9001.15|8881.15|10
1653419610000|2022-05-24 19:13:30|9001.32|8881.32|9000.44|8880.44|9001.32|8881.32|9000.31|8880.31|10
1653419620000|2022-05-24 19:13:40|9000.29|8880.29|9002.36|8882.36|9002.36|8882.36|9000.29|8880.29|10
1653419630000|2022-05-24 19:13:50|9002.21|8882.21|9002.09|8882.09|9002.52|8882.52|9001.98|8881.98|10
1653419640000|2022-05-24 19:14:00|9002|8882|9000.04|8880.04|9002|8882|9000.04|8880.04|10
1653419650000|2022-05-24 19:14:10|8999.93|8879.93|8999.42|8879.42|8999.93|8879.93|8999.42|8879.42|10
1653419660000|2022-05-24 19:14:20|8999.65|8879.65|8998.98|8878.98|8999.65|8879.65|8998.9|8878.9|10
1653419670000|2022-05-24 19:14:30|8998.94|8878.94|8997.65|8877.65|8998.94|8878.94|8997.65|8877.65|10
1653419680000|2022-05-24 19:14:40|8997.47|8877.47|8996.19|8876.19|8997.47|8877.47|8996.19|8876.19|10
1653419690000|2022-05-24 19:14:50|8996.33|8876.33|8995.38|8875.38|8996.33|8876.33|8995.38|8875.38|10
1653419700000|2022-05-24 19:15:00|8995.31|8875.31|8996.13|8876.13|8996.13|8876.13|8995.31|8875.31|10
1653419710000|2022-05-24 19:15:10|8996.24|8876.24|8997.97|8877.97|8997.97|8877.97|8996.06|8876.06|10
1653419720000|2022-05-24 19:15:20|8998.21|8878.21|8998.14|8878.14|8998.61|8878.61|8997.98|8877.98|10
1653419730000|2022-05-24 19:15:30|8998.04|8878.04|8998.4|8878.4|8998.4|8878.4|8997.9|8877.9|10
1653419740000|2022-05-24 19:15:40|8998.62|8878.62|8997.84|8877.84|8998.72|8878.72|8997.84|8877.84|9
1653419750000|2022-05-24 19:15:50|8997.64|8877.64|8996.62|8876.62|8997.64|8877.64|8996.6|8876.6|10
1653419760000|2022-05-24 19:16:00|8996.39|8876.39|8994.95|8874.95|8996.39|8876.39|8994.87|8874.87|9
1653419770000|2022-05-24 19:16:10|8995.06|8875.06|8993.85|8873.85|8995.06|8875.06|8993.71|8873.71|9
1653419780000|2022-05-24 19:16:20|8993.79|8873.79|8994.62|8874.62|8994.62|8874.62|8993.79|8873.79|10
1653419790000|2022-05-24 19:16:30|8994.55|8874.55|8995.51|8875.51|8995.54|8875.54|8994.55|8874.55|10
1653419800000|2022-05-24 19:16:40|8995.39|8875.39|8995.32|8875.32|8995.73|8875.73|8995.32|8875.32|10
1653419810000|2022-05-24 19:16:50|8995.58|8875.58|8995.54|8875.54|8995.79|8875.79|8995.54|8875.54|9
1653419820000|2022-05-24 19:17:00|8995.31|8875.31|8995.67|8875.67|8995.67|8875.67|8995.25|8875.25|8
1653419830000|2022-05-24 19:17:10|8995.64|8875.64|8993.59|8873.59|8995.64|8875.64|8993.59|8873.59|10
1653419840000|2022-05-24 19:17:20|8993.06|8873.06|8991.73|8871.73|8993.06|8873.06|8991.72|8871.72|9
1653419850000|2022-05-24 19:17:30|8991.81|8871.81|8991.13|8871.13|8991.81|8871.81|8991.13|8871.13|10
1653419860000|2022-05-24 19:17:40|8991.15|8871.15|8991.14|8871.14|8991.26|8871.26|8991.06|8871.06|7
1653419870000|2022-05-24 19:17:50|8990.99|8870.99|8991.35|8871.35|8991.35|8871.35|8990.6|8870.6|9
1653419880000|2022-05-24 19:18:00|8991.47|8871.47|8992.64|8872.64|8992.77|8872.77|8991.47|8871.47|10
1653419890000|2022-05-24 19:18:10|8992.88|8872.88|8993.24|8873.24|8993.24|8873.24|8992.88|8872.88|9
1653419900000|2022-05-24 19:18:20|8993.32|8873.32|8994.83|8874.83|8994.83|8874.83|8993.32|8873.32|9
1653419910000|2022-05-24 19:18:30|8994.97|8874.97|8997.92|8877.92|8997.92|8877.92|8994.97|8874.97|10
1653419920000|2022-05-24 19:18:40|8999.02|8879.02|9000.55|8880.55|9000.67|8880.67|8998.97|8878.97|8
1653419930000|2022-05-24 19:18:50|9000.31|8880.31|9000.2|8880.2|9000.48|8880.48|8999.32|8879.32|10
1653419940000|2022-05-24 19:19:00|9000.14|8880.14|8997.54|8877.54|9000.19|8880.19|8997.54|8877.54|10
1653419950000|2022-05-24 19:19:10|8997.22|8877.22|8994.48|8874.48|8997.22|8877.22|8994.44|8874.44|10
1653419960000|2022-05-24 19:19:20|8994.17|8874.17|8992.63|8872.63|8994.29|8874.29|8992.63|8872.63|10
1653419970000|2022-05-24 19:19:30|8992.46|8872.46|8991.56|8871.56|8992.46|8872.46|8991.46|8871.46|10
1653419980000|2022-05-24 19:19:40|8991.5|8871.5|8991.31|8871.31|8991.5|8871.5|8991.23|8871.23|8
1653419990000|2022-05-24 19:19:50|8990.89|8870.89|8990.98|8870.98|8991.82|8871.82|8990.86|8870.86|10
1653420000000|2022-05-24 19:20:00|8991|8871|8988.09|8868.09|8991.04|8871.04|8988.09|8868.09|9
1653420010000|2022-05-24 19:20:10|8988.23|8868.23|8985.43|8865.43|8988.4|8868.4|8985.43|8865.43|10
1653420020000|2022-05-24 19:20:20|8985.05|8865.05|8984.48|8864.48|8985.44|8865.44|8984.48|8864.48|10
1653420030000|2022-05-24 19:20:30|8984.4|8864.4|8980.74|8860.74|8984.4|8864.4|8980.74|8860.74|10
1653420040000|2022-05-24 19:20:40|8980.32|8860.32|8977.39|8857.39|8980.32|8860.32|8977.39|8857.39|10
1653420050000|2022-05-24 19:20:50|8977.48|8857.48|8977.32|8857.32|8977.48|8857.48|8976.94|8856.94|9
1653420060000|2022-05-24 19:21:00|8977.01|8857.01|8975.97|8855.97|8977.03|8857.03|8975.89|8855.89|10
1653420070000|2022-05-24 19:21:10|8975.81|8855.81|8974.98|8854.98|8975.91|8855.91|8974.98|8854.98|9
1653420080000|2022-05-24 19:21:20|8974.81|8854.81|8974.94|8854.94|8974.94|8854.94|8974.58|8854.58|8
1653420090000|2022-05-24 19:21:30|8974.78|8854.78|8975.7|8855.7|8976.3|8856.3|8974.78|8854.78|9
1653420100000|2022-05-24 19:21:40|8975.73|8855.73|8978.28|8858.28|8979.34|8859.34|8975.73|8855.73|10
1653420110000|2022-05-24 19:21:50|8977.36|8857.36|8980.29|8860.29|8980.29|8860.29|8977.36|8857.36|9
1653420120000|2022-05-24 19:22:00|8980.96|8860.96|8986.5|8866.5|8986.5|8866.5|8980.96|8860.96|10
1653420130000|2022-05-24 19:22:10|8986.67|8866.67|8995.91|8875.91|8995.91|8875.91|8986.67|8866.67|9
1653420140000|2022-05-24 19:22:20|8995.33|8875.33|8995.68|8875.68|8996.09|8876.09|8994.62|8874.62|10
1653420150000|2022-05-24 19:22:30|8995.63|8875.63|8997.65|8877.65|8997.65|8877.65|8995.63|8875.63|10
1653420160000|2022-05-24 19:22:40|8997.27|8877.27|8998.37|8878.37|8998.62|8878.62|8997.27|8877.27|10
1653420170000|2022-05-24 19:22:50|8998.24|8878.24|9000.33|8880.33|9001.02|8881.02|8998.24|8878.24|10
1653420180000|2022-05-24 19:23:00|9001.16|8881.16|9002.2|8882.2|9002.2|8882.2|9001.16|8881.16|9
1653420190000|2022-05-24 19:23:10|9002.38|8882.38|9002.97|8882.97|9003.19|8883.19|9002.38|8882.38|10
1653420200000|2022-05-24 19:23:20|9002.91|8882.91|9001.89|8881.89|9003.08|8883.08|9001.78|8881.78|10
1653420210000|2022-05-24 19:23:30|9001.7|8881.7|9001.06|8881.06|9001.7|8881.7|9000.52|8880.52|10
1653420220000|2022-05-24 19:23:40|9001.49|8881.49|9003.41|8883.41|9003.46|8883.46|9001.2|8881.2|10
1653420230000|2022-05-24 19:23:50|9003.32|8883.32|9002.97|8882.97|9003.53|8883.53|9002.78|8882.78|9
1653420240000|2022-05-24 19:24:00|9002.83|8882.83|9002.99|8882.99|9003.48|8883.48|9002.72|8882.72|10
1653420250000|2022-05-24 19:24:10|9003.45|8883.45|9003.58|8883.58|9003.71|8883.71|9003.05|8883.05|10
1653420260000|2022-05-24 19:24:20|9003.66|8883.66|9003.93|8883.93|9004.18|8884.18|9003.38|8883.38|10
1653420270000|2022-05-24 19:24:30|9004.22|8884.22|9006.64|8886.64|9006.74|8886.74|9004.22|8884.22|10
1653420280000|2022-05-24 19:24:40|9006.93|8886.93|9006.66|8886.66|9007.14|8887.14|9006.41|8886.41|10
1653420290000|2022-05-24 19:24:50|9006.73|8886.73|9007.74|8887.74|9007.74|8887.74|9006.73|8886.73|9
1653420300000|2022-05-24 19:25:00|9007.72|8887.72|9007.84|8887.84|9008.46|8888.46|9007.72|8887.72|9
1653420310000|2022-05-24 19:25:10|9007.81|8887.81|9007.54|8887.54|9007.92|8887.92|9007.24|8887.24|10
1653420320000|2022-05-24 19:25:20|9007.48|8887.48|9006.58|8886.58|9008.4|8888.4|9006.58|8886.58|10
1653420330000|2022-05-24 19:25:30|9006.33|8886.33|9008.35|8888.35|9008.35|8888.35|9006.16|8886.16|9
1653420340000|2022-05-24 19:25:40|9009.24|8889.24|9012.96|8892.96|9012.96|8892.96|9009.24|8889.24|10
1653420350000|2022-05-24 19:25:50|9013.49|8893.49|9016.55|8896.55|9016.56|8896.56|9013.49|8893.49|10
1653420360000|2022-05-24 19:26:00|9017.3|8897.3|9017.96|8897.96|9018.37|8898.37|9016.71|8896.71|10
1653420370000|2022-05-24 19:26:10|9017.91|8897.91|9018.14|8898.14|9018.34|8898.34|9017.81|8897.81|10
1653420380000|2022-05-24 19:26:20|9018.24|8898.24|9020.98|8900.98|9020.98|8900.98|9018.2|8898.2|10
1653420390000|2022-05-24 19:26:30|9020.55|8900.55|9022.63|8902.63|9022.63|8902.63|9020.55|8900.55|10
1653420400000|2022-05-24 19:26:40|9022.61|8902.61|9030.37|8910.37|9030.37|8910.37|9022.57|8902.57|10
1653420410000|2022-05-24 19:26:50|9030.27|8910.27|9035.47|8915.47|9035.5|8915.5|9030.27|8910.27|10
1653420420000|2022-05-24 19:27:00|9035.69|8915.69|9036.68|8916.68|9037|8917|9035.69|8915.69|10
1653420430000|2022-05-24 19:27:10|9036.47|8916.47|9040.5|8920.5|9040.5|8920.5|9036.47|8916.47|10
1653420440000|2022-05-24 19:27:20|9040.67|8920.67|9045.74|8925.74|9045.74|8925.74|9039.92|8919.92|10
1653420450000|2022-05-24 19:27:30|9046.93|8926.93|9047.4|8927.4|9047.67|8927.67|9046.74|8926.74|10
1653420460000|2022-05-24 19:27:40|9047.22|8927.22|9046|8926|9047.52|8927.52|9046|8926|10
1653420470000|2022-05-24 19:27:50|9045.93|8925.93|9044.06|8924.06|9046.11|8926.11|9043.97|8923.97|10
1653420480000|2022-05-24 19:28:00|9043.93|8923.93|9041.79|8921.79|9043.93|8923.93|9041.79|8921.79|10
1653420490000|2022-05-24 19:28:10|9042.08|8922.08|9039.01|8919.01|9042.08|8922.08|9039.01|8919.01|10
1653420500000|2022-05-24 19:28:20|9038.15|8918.15|9036.92|8916.92|9039|8919|9036.92|8916.92|10
1653420510000|2022-05-24 19:28:30|9037.46|8917.46|9031.75|8911.75|9037.46|8917.46|9031.75|8911.75|10
1653420520000|2022-05-24 19:28:40|9031.76|8911.76|9029.65|8909.65|9031.76|8911.76|9029.39|8909.39|10
1653420530000|2022-05-24 19:28:50|9029.6|8909.6|9030.1|8910.1|9030.1|8910.1|9029.27|8909.27|9
1653420540000|2022-05-24 19:29:00|9030.13|8910.13|9029.32|8909.32|9030.84|8910.84|9029.11|8909.11|10
1653420550000|2022-05-24 19:29:10|9029.3|8909.3|9030.73|8910.73|9030.73|8910.73|9029.3|8909.3|9
1653420560000|2022-05-24 19:29:20|9030.6|8910.6|9030.81|8910.81|9030.92|8910.92|9030.6|8910.6|10
1653420570000|2022-05-24 19:29:30|9031.05|8911.05|9030.51|8910.51|9031.17|8911.17|9030.44|8910.44|10
1653420580000|2022-05-24 19:29:40|9030.69|8910.69|9031.64|8911.64|9031.74|8911.74|9030.51|8910.51|9
1653420590000|2022-05-24 19:29:50|9031.54|8911.54|9032.2|8912.2|9032.64|8912.64|9031.49|8911.49|10
1653420600000|2022-05-24 19:30:00|9032.44|8912.44|9034.22|8914.22|9034.22|8914.22|9032.44|8912.44|9
1653420610000|2022-05-24 19:30:10|9033.94|8913.94|9033.66|8913.66|9034.73|8914.73|9033.42|8913.42|10
1653420620000|2022-05-24 19:30:20|9033.61|8913.61|9035.76|8915.76|9036.71|8916.71|9033.61|8913.61|10
1653420630000|2022-05-24 19:30:30|9035.4|8915.4|9035.23|8915.23|9035.59|8915.59|9034.8|8914.8|10
1653420640000|2022-05-24 19:30:40|9035.41|8915.41|9036.84|8916.84|9036.84|8916.84|9035.41|8915.41|10
1653420650000|2022-05-24 19:30:50|9036.96|8916.96|9038.4|8918.4|9038.4|8918.4|9036.78|8916.78|10
1653420660000|2022-05-24 19:31:00|9039.19|8919.19|9041.27|8921.27|9041.27|8921.27|9039.19|8919.19|10
1653420670000|2022-05-24 19:31:10|9041.3|8921.3|9040.18|8920.18|9041.39|8921.39|9040.03|8920.03|9
1653420680000|2022-05-24 19:31:20|9040.52|8920.52|9039.01|8919.01|9040.52|8920.52|9039.01|8919.01|10
1653420690000|2022-05-24 19:31:30|9038.48|8918.48|9036.76|8916.76|9038.69|8918.69|9036.63|8916.63|10
1653420700000|2022-05-24 19:31:40|9036.57|8916.57|9035.49|8915.49|9036.57|8916.57|9035.49|8915.49|10
1653420710000|2022-05-24 19:31:50|9035.47|8915.47|9033.97|8913.97|9035.47|8915.47|9033.97|8913.97|10
1653420720000|2022-05-24 19:32:00|9034.18|8914.18|9033.61|8913.61|9034.18|8914.18|9033.39|8913.39|10
1653420730000|2022-05-24 19:32:10|9034.13|8914.13|9033.75|8913.75|9034.13|8914.13|9033.24|8913.24|9
1653420740000|2022-05-24 19:32:20|9033.64|8913.64|9034.8|8914.8|9034.8|8914.8|9033.63|8913.63|10
1653420750000|2022-05-24 19:32:30|9034.75|8914.75|9035.38|8915.38|9035.49|8915.49|9034.75|8914.75|9
1653420760000|2022-05-24 19:32:40|9035.7|8915.7|9036.5|8916.5|9036.5|8916.5|9035.55|8915.55|10
1653420770000|2022-05-24 19:32:50|9036.54|8916.54|9035.9|8915.9|9036.58|8916.58|9035.9|8915.9|9
1653420780000|2022-05-24 19:33:00|9035.99|8915.99|9036.18|8916.18|9036.18|8916.18|9035.73|8915.73|9
1653420790000|2022-05-24 19:33:10|9035.89|8915.89|9034.78|8914.78|9035.89|8915.89|9034.78|8914.78|10
1653420800000|2022-05-24 19:33:20|9034.69|8914.69|9033.66|8913.66|9034.86|8914.86|9033.66|8913.66|9
1653420810000|2022-05-24 19:33:30|9033.72|8913.72|9033.01|8913.01|9033.72|8913.72|9033.01|8913.01|10
1653420820000|2022-05-24 19:33:40|9032.9|8912.9|9032.32|8912.32|9033|8913|9032.31|8912.31|9
1653420830000|2022-05-24 19:33:50|9032.23|8912.23|9033.76|8913.76|9033.76|8913.76|9032.23|8912.23|10
1653420840000|2022-05-24 19:34:00|9033.79|8913.79|9034.26|8914.26|9034.42|8914.42|9033.75|8913.75|9
1653420850000|2022-05-24 19:34:10|9034.08|8914.08|9033.31|8913.31|9034.52|8914.52|9033.31|8913.31|10
1653420860000|2022-05-24 19:34:20|9033.12|8913.12|9032.9|8912.9|9033.12|8913.12|9032.62|8912.62|10
1653420870000|2022-05-24 19:34:30|9033.06|8913.06|9033.38|8913.38|9033.98|8913.98|9032.91|8912.91|10
1653420880000|2022-05-24 19:34:40|9033.5|8913.5|9033.86|8913.86|9033.86|8913.86|9033.4|8913.4|10
1653420890000|2022-05-24 19:34:50|9033.93|8913.93|9034.8|8914.8|9034.8|8914.8|9033.93|8913.93|10
1653420900000|2022-05-24 19:35:00|9034.97|8914.97|9036.17|8916.17|9036.17|8916.17|9034.72|8914.72|10
1653420910000|2022-05-24 19:35:10|9036.68|8916.68|9040.27|8920.27|9040.27|8920.27|9036.68|8916.68|10
1653420920000|2022-05-24 19:35:20|9040.31|8920.31|9040.43|8920.43|9040.76|8920.76|9040.13|8920.13|10
1653420930000|2022-05-24 19:35:30|9040.42|8920.42|9039.28|8919.28|9040.62|8920.62|9039.28|8919.28|10
1653420940000|2022-05-24 19:35:40|9039.29|8919.29|9038.87|8918.87|9039.64|8919.64|9038.87|8918.87|10
1653420950000|2022-05-24 19:35:50|9039.36|8919.36|9041.67|8921.67|9041.67|8921.67|9038.74|8918.74|10
1653420960000|2022-05-24 19:36:00|9042.91|8922.91|9045.45|8925.45|9045.45|8925.45|9042.91|8922.91|10
1653420970000|2022-05-24 19:36:10|9046.14|8926.14|9048.24|8928.24|9048.24|8928.24|9046.14|8926.14|10
1653420980000|2022-05-24 19:36:20|9049.69|8929.69|9051.63|8931.63|9051.75|8931.75|9049|8929|10
1653420990000|2022-05-24 19:36:30|9052.32|8932.32|9054.47|8934.47|9054.47|8934.47|9052.32|8932.32|10
1653421000000|2022-05-24 19:36:40|9055.08|8935.08|9053.6|8933.6|9055.15|8935.15|9053.46|8933.46|10
1653421010000|2022-05-24 19:36:50|9053.33|8933.33|9049.5|8929.5|9053.33|8933.33|9049.5|8929.5|9
1653421020000|2022-05-24 19:37:00|9048.16|8928.16|9049.1|8929.1|9049.1|8929.1|9047.72|8927.72|10
1653421030000|2022-05-24 19:37:10|9049.41|8929.41|9052.33|8932.33|9052.33|8932.33|9049.41|8929.41|9
1653421040000|2022-05-24 19:37:20|9052.64|8932.64|9054.31|8934.31|9054.4|8934.4|9052.42|8932.42|9
1653421050000|2022-05-24 19:37:30|9054.33|8934.33|9057.26|8937.26|9057.26|8937.26|9054.33|8934.33|10
1653421060000|2022-05-24 19:37:40|9057.22|8937.22|9057.43|8937.43|9057.43|8937.43|9056.76|8936.76|10
1653421070000|2022-05-24 19:37:50|9057.59|8937.59|9057.42|8937.42|9057.88|8937.88|9057.17|8937.17|10
1653421080000|2022-05-24 19:38:00|9057.08|8937.08|9056.89|8936.89|9057.37|8937.37|9056.45|8936.45|10
1653421090000|2022-05-24 19:38:10|9056.96|8936.96|9059|8939|9059|8939|9056.96|8936.96|10
1653421100000|2022-05-24 19:38:20|9059.04|8939.04|9060.07|8940.07|9060.66|8940.66|9059.04|8939.04|10
1653421110000|2022-05-24 19:38:30|9060.78|8940.78|9063.11|8943.11|9063.24|8943.24|9060.78|8940.78|10
1653421120000|2022-05-24 19:38:40|9063.12|8943.12|9063.38|8943.38|9063.38|8943.38|9062.49|8942.49|10
1653421130000|2022-05-24 19:38:50|9063.11|8943.11|9062.63|8942.63|9063.11|8943.11|9062.54|8942.54|9
1653421140000|2022-05-24 19:39:00|9062.75|8942.75|9065.27|8945.27|9065.31|8945.31|9062.75|8942.75|10
1653421150000|2022-05-24 19:39:10|9066.19|8946.19|9067.28|8947.28|9067.37|8947.37|9066.19|8946.19|10
1653421160000|2022-05-24 19:39:20|9067.42|8947.42|9066.55|8946.55|9067.5|8947.5|9066.44|8946.44|10
1653421170000|2022-05-24 19:39:30|9066.65|8946.65|9069.4|8949.4|9069.4|8949.4|9066.65|8946.65|10
1653421180000|2022-05-24 19:39:40|9069.41|8949.41|9070.55|8950.55|9071.9|8951.9|9069.41|8949.41|10
1653421190000|2022-05-24 19:39:50|9070.41|8950.41|9069.43|8949.43|9070.41|8950.41|9069.12|8949.12|10
1653421200000|2022-05-24 19:40:00|9069.45|8949.45|9067.69|8947.69|9069.49|8949.49|9067.24|8947.24|10
1653421210000|2022-05-24 19:40:10|9067.29|8947.29|9064.35|8944.35|9067.29|8947.29|9064.35|8944.35|10
1653421220000|2022-05-24 19:40:20|9064.32|8944.32|9062.7|8942.7|9064.32|8944.32|9062.7|8942.7|10
1653421230000|2022-05-24 19:40:30|9063.17|8943.17|9064.33|8944.33|9064.33|8944.33|9063.17|8943.17|10
1653421240000|2022-05-24 19:40:40|9064.35|8944.35|9064.43|8944.43|9064.66|8944.66|9064.08|8944.08|10
1653421250000|2022-05-24 19:40:50|9064.61|8944.61|9064.16|8944.16|9065.01|8945.01|9064.16|8944.16|10
1653421260000|2022-05-24 19:41:00|9064.1|8944.1|9062.24|8942.24|9064.1|8944.1|9062.08|8942.08|10
1653421270000|2022-05-24 19:41:10|9061.97|8941.97|9061.15|8941.15|9061.97|8941.97|9061.15|8941.15|10
1653421280000|2022-05-24 19:41:20|9061.32|8941.32|9061.49|8941.49|9061.49|8941.49|9060.81|8940.81|10
1653421290000|2022-05-24 19:41:30|9061.63|8941.63|9063.15|8943.15|9063.15|8943.15|9061.63|8941.63|10
1653421300000|2022-05-24 19:41:40|9063.16|8943.16|9063.27|8943.27|9063.27|8943.27|9062.67|8942.67|9
1653421310000|2022-05-24 19:41:50|9063.1|8943.1|9062.36|8942.36|9063.1|8943.1|9062.13|8942.13|10
1653421320000|2022-05-24 19:42:00|9062.4|8942.4|9064.51|8944.51|9064.51|8944.51|9062.37|8942.37|10
1653421330000|2022-05-24 19:42:10|9064.47|8944.47|9066.69|8946.69|9067.05|8947.05|9064.47|8944.47|10
1653421340000|2022-05-24 19:42:20|9066.57|8946.57|9066.24|8946.24|9066.57|8946.57|9065.36|8945.36|10
1653421350000|2022-05-24 19:42:30|9066.15|8946.15|9066.4|8946.4|9066.58|8946.58|9066.13|8946.13|10
1653421360000|2022-05-24 19:42:40|9066.48|8946.48|9067.55|8947.55|9067.57|8947.57|9066.48|8946.48|10
1653421370000|2022-05-24 19:42:50|9067.3|8947.3|9067.53|8947.53|9067.87|8947.87|9067.24|8947.24|10
1653421380000|2022-05-24 19:43:00|9067.72|8947.72|9065.7|8945.7|9067.72|8947.72|9065.58|8945.58|10
1653421390000|2022-05-24 19:43:10|9065.77|8945.77|9065.59|8945.59|9065.77|8945.77|9065.55|8945.55|10
1653421400000|2022-05-24 19:43:20|9065.72|8945.72|9065.89|8945.89|9066.12|8946.12|9065.56|8945.56|10
1653421410000|2022-05-24 19:43:30|9065.72|8945.72|9064.92|8944.92|9065.75|8945.75|9064.92|8944.92|10
1653421420000|2022-05-24 19:43:40|9064.79|8944.79|9062.65|8942.65|9064.89|8944.89|9062.65|8942.65|10
1653421430000|2022-05-24 19:43:50|9062.58|8942.58|9059.56|8939.56|9062.58|8942.58|9059.56|8939.56|10
1653421440000|2022-05-24 19:44:00|9059.63|8939.63|9058.09|8938.09|9059.63|8939.63|9057.91|8937.91|10
1653421450000|2022-05-24 19:44:10|9058.32|8938.32|9057.2|8937.2|9058.32|8938.32|9057.01|8937.01|10
1653421460000|2022-05-24 19:44:20|9056.99|8936.99|9057.96|8937.96|9057.96|8937.96|9056.77|8936.77|9
1653421470000|2022-05-24 19:44:30|9058.06|8938.06|9057.77|8937.77|9058.26|8938.26|9057.64|8937.64|10
1653421480000|2022-05-24 19:44:40|9057.81|8937.81|9056.33|8936.33|9057.87|8937.87|9056.33|8936.33|10
1653421490000|2022-05-24 19:44:50|9056.37|8936.37|9053.79|8933.79|9056.37|8936.37|9053.79|8933.79|10
1653421500000|2022-05-24 19:45:00|9053.76|8933.76|9053.28|8933.28|9053.76|8933.76|9052.86|8932.86|10
1653421510000|2022-05-24 19:45:10|9053.11|8933.11|9053.57|8933.57|9053.57|8933.57|9052.82|8932.82|10
1653421520000|2022-05-24 19:45:20|9053.62|8933.62|9054.46|8934.46|9054.46|8934.46|9053.48|8933.48|9
1653421530000|2022-05-24 19:45:30|9054.45|8934.45|9056.55|8936.55|9056.55|8936.55|9054.45|8934.45|8
1653421540000|2022-05-24 19:45:40|9056.56|8936.56|9057.82|8937.82|9057.98|8937.98|9056.56|8936.56|10
1653421550000|2022-05-24 19:45:50|9057.94|8937.94|9058.69|8938.69|9058.74|8938.74|9057.94|8937.94|10
1653421560000|2022-05-24 19:46:00|9058.73|8938.73|9060.7|8940.7|9060.7|8940.7|9058.73|8938.73|10
1653421570000|2022-05-24 19:46:10|9060.88|8940.88|9060.12|8940.12|9060.88|8940.88|9060.12|8940.12|10
1653421580000|2022-05-24 19:46:20|9060.4|8940.4|9060.77|8940.77|9061|8941|9060.05|8940.05|10
1653421590000|2022-05-24 19:46:30|9060.93|8940.93|9060.93|8940.93|9061.13|8941.13|9060.42|8940.42|10
1653421600000|2022-05-24 19:46:40|9060.94|8940.94|9061.22|8941.22|9061.27|8941.27|9060.67|8940.67|9
1653421610000|2022-05-24 19:46:50|9061.03|8941.03|9060.6|8940.6|9061.19|8941.19|9060.6|8940.6|10
1653421620000|2022-05-24 19:47:00|9060.19|8940.19|9060.71|8940.71|9060.73|8940.73|9059.91|8939.91|9
1653421630000|2022-05-24 19:47:10|9060.86|8940.86|9060.3|8940.3|9061.25|8941.25|9059.58|8939.58|10
1653421640000|2022-05-24 19:47:20|9060.35|8940.35|9061.35|8941.35|9061.35|8941.35|9060.35|8940.35|10
1653421650000|2022-05-24 19:47:30|9061.49|8941.49|9062.48|8942.48|9062.53|8942.53|9061.42|8941.42|10
1653421660000|2022-05-24 19:47:40|9062.51|8942.51|9063.05|8943.05|9063.61|8943.61|9062.3|8942.3|10
1653421670000|2022-05-24 19:47:50|9063.1|8943.1|9063.27|8943.27|9063.37|8943.37|9062.81|8942.81|10
1653421680000|2022-05-24 19:48:00|9063.39|8943.39|9063.47|8943.47|9063.47|8943.47|9062.37|8942.37|10
1653421690000|2022-05-24 19:48:10|9063.97|8943.97|9064.51|8944.51|9064.51|8944.51|9063.51|8943.51|10
1653421700000|2022-05-24 19:48:20|9064.27|8944.27|9064.61|8944.61|9064.84|8944.84|9064.22|8944.22|10
1653421710000|2022-05-24 19:48:30|9064.54|8944.54|9064.69|8944.69|9064.83|8944.83|9064.53|8944.53|9
1653421720000|2022-05-24 19:48:40|9065.06|8945.06|9064.69|8944.69|9065.06|8945.06|9064.69|8944.69|10
1653421730000|2022-05-24 19:48:50|9064.89|8944.89|9064.91|8944.91|9064.91|8944.91|9064.59|8944.59|9
1653421740000|2022-05-24 19:49:00|9064.85|8944.85|9064.6|8944.6|9065.28|8945.28|9064.48|8944.48|9
1653421750000|2022-05-24 19:49:10|9064.24|8944.24|9064.27|8944.27|9064.41|8944.41|9063.87|8943.87|10
1653421760000|2022-05-24 19:49:20|9063.64|8943.64|9062.01|8942.01|9063.64|8943.64|9061.87|8941.87|10
1653421770000|2022-05-24 19:49:30|9062.51|8942.51|9060.78|8940.78|9062.51|8942.51|9060.78|8940.78|10
1653421780000|2022-05-24 19:49:40|9060.24|8940.24|9059.8|8939.8|9060.24|8940.24|9059.53|8939.53|8
1653421790000|2022-05-24 19:49:50|9059.78|8939.78|9060.08|8940.08|9060.52|8940.52|9059.72|8939.72|10
1653421800000|2022-05-24 19:50:00|9060.04|8940.04|9061.55|8941.55|9061.87|8941.87|9060.04|8940.04|10
1653421810000|2022-05-24 19:50:10|9061.77|8941.77|9062.82|8942.82|9062.82|8942.82|9061.69|8941.69|9
1653421820000|2022-05-24 19:50:20|9063.08|8943.08|9064.38|8944.38|9064.38|8944.38|9063.08|8943.08|10
1653421830000|2022-05-24 19:50:30|9064.29|8944.29|9064.77|8944.77|9064.92|8944.92|9064.29|8944.29|10
1653421840000|2022-05-24 19:50:40|9064.83|8944.83|9064.68|8944.68|9065.03|8945.03|9064.68|8944.68|9
1653421850000|2022-05-24 19:50:50|9064.34|8944.34|9062.59|8942.59|9064.34|8944.34|9062.59|8942.59|10
1653421860000|2022-05-24 19:51:00|9062.28|8942.28|9059.93|8939.93|9062.28|8942.28|9059.93|8939.93|10
1653421870000|2022-05-24 19:51:10|9059.86|8939.86|9057.09|8937.09|9059.86|8939.86|9057.09|8937.09|10
1653421880000|2022-05-24 19:51:20|9056.98|8936.98|9055.73|8935.73|9056.98|8936.98|9055.72|8935.72|10
1653421890000|2022-05-24 19:51:30|9055.86|8935.86|9054.43|8934.43|9055.95|8935.95|9054.43|8934.43|9
1653421900000|2022-05-24 19:51:40|9054.4|8934.4|9053.53|8933.53|9054.4|8934.4|9053.4|8933.4|8
1653421910000|2022-05-24 19:51:50|9053.64|8933.64|9054.74|8934.74|9054.74|8934.74|9053.54|8933.54|10
1653421920000|2022-05-24 19:52:00|9054.92|8934.92|9056|8936|9056.14|8936.14|9054.92|8934.92|10
1653421930000|2022-05-24 19:52:10|9055.84|8935.84|9056.36|8936.36|9056.46|8936.46|9055.78|8935.78|10
1653421940000|2022-05-24 19:52:20|9056.26|8936.26|9055.89|8935.89|9056.26|8936.26|9055.89|8935.89|9
1653421950000|2022-05-24 19:52:30|9055.72|8935.72|9055.48|8935.48|9055.9|8935.9|9055.39|8935.39|10
1653421960000|2022-05-24 19:52:40|9055.59|8935.59|9054.81|8934.81|9055.96|8935.96|9054.74|8934.74|10
1653421970000|2022-05-24 19:52:50|9054.99|8934.99|9055.28|8935.28|9055.4|8935.4|9054.83|8934.83|8
1653421980000|2022-05-24 19:53:00|9055.09|8935.09|9052.41|8932.41|9055.09|8935.09|9052.38|8932.38|10
1653421990000|2022-05-24 19:53:10|9052.48|8932.48|9044.4|8924.4|9052.48|8932.48|9044.4|8924.4|10
1653422000000|2022-05-24 19:53:20|9044.62|8924.62|9043.5|8923.5|9044.62|8924.62|9043.49|8923.49|10
1653422010000|2022-05-24 19:53:30|9043.39|8923.39|9043.84|8923.84|9043.91|8923.91|9043.39|8923.39|10
1653422020000|2022-05-24 19:53:40|9043.83|8923.83|9044.76|8924.76|9045.35|8925.35|9043.73|8923.73|10
1653422030000|2022-05-24 19:53:50|9044.27|8924.27|9045.88|8925.88|9045.88|8925.88|9044.27|8924.27|9
1653422040000|2022-05-24 19:54:00|9046.26|8926.26|9047.1|8927.1|9047.17|8927.17|9046.21|8926.21|9
1653422050000|2022-05-24 19:54:10|9047.03|8927.03|9048.68|8928.68|9048.72|8928.72|9047.03|8927.03|10
1653422060000|2022-05-24 19:54:20|9048.41|8928.41|9047.92|8927.92|9048.67|8928.67|9047.85|8927.85|10
1653422070000|2022-05-24 19:54:30|9047.07|8927.07|9046.23|8926.23|9047.07|8927.07|9046.23|8926.23|10
1653422080000|2022-05-24 19:54:40|9046.37|8926.37|9046.58|8926.58|9046.9|8926.9|9046.18|8926.18|10
1653422090000|2022-05-24 19:54:50|9046.39|8926.39|9047.13|8927.13|9047.25|8927.25|9046.39|8926.39|10
1653422100000|2022-05-24 19:55:00|9047.22|8927.22|9044.5|8924.5|9047.22|8927.22|9044.5|8924.5|10
1653422110000|2022-05-24 19:55:10|9044.26|8924.26|9042.96|8922.96|9044.26|8924.26|9042.96|8922.96|10
1653422120000|2022-05-24 19:55:20|9042.68|8922.68|9041.86|8921.86|9042.68|8922.68|9041.86|8921.86|10
1653422130000|2022-05-24 19:55:30|9041.98|8921.98|9041.52|8921.52|9041.98|8921.98|9041.4|8921.4|9
1653422140000|2022-05-24 19:55:40|9041.6|8921.6|9042.42|8922.42|9042.42|8922.42|9041.54|8921.54|10
1653422150000|2022-05-24 19:55:50|9042.47|8922.47|9043.78|8923.78|9043.84|8923.84|9042.47|8922.47|9
1653422160000|2022-05-24 19:56:00|9044.74|8924.74|9044.82|8924.82|9045.31|8925.31|9044.74|8924.74|10
1653422170000|2022-05-24 19:56:10|9044.76|8924.76|9044.6|8924.6|9044.81|8924.81|9044.39|8924.39|10
1653422180000|2022-05-24 19:56:20|9044.63|8924.63|9044.73|8924.73|9044.85|8924.85|9044.54|8924.54|9
1653422190000|2022-05-24 19:56:30|9044.5|8924.5|9044.53|8924.53|9044.71|8924.71|9044.5|8924.5|7
1653422200000|2022-05-24 19:56:40|9044.62|8924.62|9044.71|8924.71|9044.75|8924.75|9044.62|8924.62|9
1653422210000|2022-05-24 19:56:50|9044.85|8924.85|9045.66|8925.66|9045.66|8925.66|9044.85|8924.85|10
1653422220000|2022-05-24 19:57:00|9045.69|8925.69|9044.8|8924.8|9045.78|8925.78|9044.8|8924.8|10
1653422230000|2022-05-24 19:57:10|9044.65|8924.65|9043.73|8923.73|9044.65|8924.65|9043.73|8923.73|8
1653422240000|2022-05-24 19:57:20|9043.68|8923.68|9043.16|8923.16|9043.68|8923.68|9042.8|8922.8|10
1653422250000|2022-05-24 19:57:30|9043.11|8923.11|9043.87|8923.87|9043.87|8923.87|9043.11|8923.11|9
1653422260000|2022-05-24 19:57:40|9043.5|8923.5|9044.25|8924.25|9044.25|8924.25|9043.26|8923.26|10
1653422270000|2022-05-24 19:57:50|9044.19|8924.19|9044.36|8924.36|9044.36|8924.36|9044.13|8924.13|9
1653422280000|2022-05-24 19:58:00|9044.45|8924.45|9044.82|8924.82|9044.93|8924.93|9044.45|8924.45|9
1653422290000|2022-05-24 19:58:10|9044.89|8924.89|9044.43|8924.43|9044.96|8924.96|9044.43|8924.43|10
1653422300000|2022-05-24 19:58:20|9044.72|8924.72|9044.24|8924.24|9044.72|8924.72|9043.96|8923.96|10
1653422310000|2022-05-24 19:58:30|9044.34|8924.34|9044.32|8924.32|9044.43|8924.43|9044.11|8924.11|8
1653422320000|2022-05-24 19:58:40|9044.33|8924.33|9044.64|8924.64|9044.64|8924.64|9044.33|8924.33|7
1653422330000|2022-05-24 19:58:50|9044.75|8924.75|9044.56|8924.56|9044.75|8924.75|9044.53|8924.53|8
1653422340000|2022-05-24 19:59:00|9044.29|8924.29|9042.3|8922.3|9044.29|8924.29|9042.22|8922.22|10
1653422350000|2022-05-24 19:59:10|9042.15|8922.15|9039.35|8919.35|9042.2|8922.2|9039.35|8919.35|10
1653422360000|2022-05-24 19:59:20|9039.39|8919.39|9039.25|8919.25|9039.49|8919.49|9038.98|8918.98|10
1653422370000|2022-05-24 19:59:30|9039.53|8919.53|9039.71|8919.71|9039.71|8919.71|9039.16|8919.16|9
1653422380000|2022-05-24 19:59:40|9039.55|8919.55|9040.18|8920.18|9040.36|8920.36|9039.55|8919.55|10
1653422390000|2022-05-24 19:59:50|9040.02|8920.02|9040.45|8920.45|9040.45|8920.45|9040.02|8920.02|10
1653422400000|2022-05-24 20:00:00|9040.87|8920.87|9041.82|8921.82|9041.82|8921.82|9040.87|8920.87|10
1653422410000|2022-05-24 20:00:10|9042.01|8922.01|9044.51|8924.51|9044.51|8924.51|9042.01|8922.01|10
1653422420000|2022-05-24 20:00:20|9044.78|8924.78|9046.71|8926.71|9046.71|8926.71|9044.78|8924.78|10
1653422430000|2022-05-24 20:00:30|9046.92|8926.92|9045.79|8925.79|9046.92|8926.92|9045.71|8925.71|9
1653422440000|2022-05-24 20:00:40|9045.33|8925.33|9043.75|8923.75|9045.33|8925.33|9043.75|8923.75|10
1653422450000|2022-05-24 20:00:50|9043.64|8923.64|9041.45|8921.45|9043.64|8923.64|9041.45|8921.45|9
1653422460000|2022-05-24 20:01:00|9041.58|8921.58|9039.44|8919.44|9041.58|8921.58|9039.44|8919.44|7
1653422470000|2022-05-24 20:01:10|9039.2|8919.2|9036.79|8916.79|9039.2|8919.2|9036.77|8916.77|10
1653422480000|2022-05-24 20:01:20|9036.28|8916.28|9037.22|8917.22|9037.32|8917.32|9036.25|8916.25|10
1653422490000|2022-05-24 20:01:30|9037.38|8917.38|9038.24|8918.24|9038.49|8918.49|9037.38|8917.38|10
1653422500000|2022-05-24 20:01:40|9038.52|8918.52|9039.71|8919.71|9039.89|8919.89|9038.52|8918.52|10
1653422510000|2022-05-24 20:01:50|9039.93|8919.93|9040.15|8920.15|9040.17|8920.17|9039.62|8919.62|10
1653422520000|2022-05-24 20:02:00|9040.16|8920.16|9039.69|8919.69|9040.16|8920.16|9039.62|8919.62|10
1653422530000|2022-05-24 20:02:10|9040.02|8920.02|9040.89|8920.89|9040.89|8920.89|9040.02|8920.02|9
1653422540000|2022-05-24 20:02:20|9040.91|8920.91|9040.87|8920.87|9041.06|8921.06|9040.81|8920.81|9
1653422550000|2022-05-24 20:02:30|9040.88|8920.88|9041.11|8921.11|9041.11|8921.11|9040.88|8920.88|10
1653422560000|2022-05-24 20:02:40|9041.14|8921.14|9041.01|8921.01|9041.16|8921.16|9040.76|8920.76|10
1653422570000|2022-05-24 20:02:50|9041.22|8921.22|9042.72|8922.72|9042.72|8922.72|9041.22|8921.22|9
1653422580000|2022-05-24 20:03:00|9042.8|8922.8|9045.19|8925.19|9045.19|8925.19|9042.79|8922.79|9
1653422590000|2022-05-24 20:03:10|9045.27|8925.27|9047.38|8927.38|9047.38|8927.38|9045.27|8925.27|10
1653422600000|2022-05-24 20:03:20|9047.88|8927.88|9049.58|8929.58|9049.58|8929.58|9047.78|8927.78|10
1653422610000|2022-05-24 20:03:30|9049.57|8929.57|9050.66|8930.66|9050.66|8930.66|9049.23|8929.23|7
1653422620000|2022-05-24 20:03:40|9050.65|8930.65|9051.25|8931.25|9051.33|8931.33|9050.61|8930.61|10
1653422630000|2022-05-24 20:03:50|9051.28|8931.28|9051.47|8931.47|9051.47|8931.47|9051.26|8931.26|10
1653422640000|2022-05-24 20:04:00|9051.36|8931.36|9051.5|8931.5|9051.77|8931.77|9051.36|8931.36|10
1653422650000|2022-05-24 20:04:10|9051.54|8931.54|9053.23|8933.23|9053.23|8933.23|9051.3|8931.3|9
1653422660000|2022-05-24 20:04:20|9053.5|8933.5|9054.1|8934.1|9054.14|8934.14|9053.5|8933.5|9
1653422670000|2022-05-24 20:04:30|9054|8934|9053.94|8933.94|9054|8934|9053.89|8933.89|9
1653422680000|2022-05-24 20:04:40|9053.93|8933.93|9054.97|8934.97|9054.99|8934.99|9053.93|8933.93|9
1653422690000|2022-05-24 20:04:50|9054.86|8934.86|9054.96|8934.96|9055.16|8935.16|9054.25|8934.25|10
1653422700000|2022-05-24 20:05:00|9054.95|8934.95|9055.26|8935.26|9055.26|8935.26|9054.73|8934.73|9
1653422710000|2022-05-24 20:05:10|9055.23|8935.23|9055.28|8935.28|9055.58|8935.58|9055.23|8935.23|10
1653422720000|2022-05-24 20:05:20|9055.05|8935.05|9055.05|8935.05|9055.05|8935.05|9054.58|8934.58|10
1653422730000|2022-05-24 20:05:30|9055.04|8935.04|9053.96|8933.96|9055.04|8935.04|9053.96|8933.96|10
1653422740000|2022-05-24 20:05:40|9053.86|8933.86|9052.89|8932.89|9053.86|8933.86|9052.89|8932.89|9
1653422750000|2022-05-24 20:05:50|9052.98|8932.98|9053|8933|9053.02|8933.02|9052.93|8932.93|7
1653422760000|2022-05-24 20:06:00|9052.9|8932.9|9050.61|8930.61|9052.9|8932.9|9050.61|8930.61|8
1653422770000|2022-05-24 20:06:10|9050.46|8930.46|9047.81|8927.81|9050.46|8930.46|9047.81|8927.81|10
1653422780000|2022-05-24 20:06:20|9047.79|8927.79|9047.84|8927.84|9047.86|8927.86|9047.66|8927.66|10
1653422790000|2022-05-24 20:06:30|9047.9|8927.9|9047.06|8927.06|9048.1|8928.1|9047.06|8927.06|10
1653422800000|2022-05-24 20:06:40|9046.95|8926.95|9045.57|8925.57|9046.95|8926.95|9045.57|8925.57|9
1653422810000|2022-05-24 20:06:50|9045.07|8925.07|9044.51|8924.51|9045.07|8925.07|9044.51|8924.51|9
1653422820000|2022-05-24 20:07:00|9044.45|8924.45|9044.64|8924.64|9044.64|8924.64|9044.45|8924.45|10
1653422830000|2022-05-24 20:07:10|9044.57|8924.57|9044.73|8924.73|9044.73|8924.73|9044.55|8924.55|8
1653422840000|2022-05-24 20:07:20|9044.72|8924.72|9044.72|8924.72|9044.81|8924.81|9044.63|8924.63|10
1653422850000|2022-05-24 20:07:30|9044.78|8924.78|9044.16|8924.16|9044.78|8924.78|9044.09|8924.09|8
1653422860000|2022-05-24 20:07:40|9044.19|8924.19|9043.98|8923.98|9044.32|8924.32|9043.98|8923.98|10
1653422870000|2022-05-24 20:07:50|9043.91|8923.91|9042.87|8922.87|9043.91|8923.91|9042.87|8922.87|10
1653422880000|2022-05-24 20:08:00|9042.93|8922.93|9042.34|8922.34|9043.08|8923.08|9042.34|8922.34|10
1653422890000|2022-05-24 20:08:10|9042.43|8922.43|9040.21|8920.21|9042.49|8922.49|9040.21|8920.21|10
1653422900000|2022-05-24 20:08:20|9040|8920|9036.89|8916.89|9040|8920|9036.89|8916.89|10
1653422910000|2022-05-24 20:08:30|9036.62|8916.62|9034.99|8914.99|9036.62|8916.62|9034.99|8914.99|10
1653422920000|2022-05-24 20:08:40|9035.01|8915.01|9034.32|8914.32|9035.01|8915.01|9034.32|8914.32|10
1653422930000|2022-05-24 20:08:50|9034.31|8914.31|9033.61|8913.61|9034.31|8914.31|9033.47|8913.47|9
1653422940000|2022-05-24 20:09:00|9032.71|8912.71|9030.03|8910.03|9032.71|8912.71|9030.03|8910.03|10
1653422950000|2022-05-24 20:09:10|9030.12|8910.12|9030.01|8910.01|9030.62|8910.62|9030.01|8910.01|10
1653422960000|2022-05-24 20:09:20|9030|8910|9030.8|8910.8|9030.8|8910.8|9030|8910|9
1653422970000|2022-05-24 20:09:30|9030.86|8910.86|9029.61|8909.61|9030.86|8910.86|9029.4|8909.4|10
1653422980000|2022-05-24 20:09:40|9030.36|8910.36|9031.06|8911.06|9031.06|8911.06|9030.36|8910.36|10
1653422990000|2022-05-24 20:09:50|9031.15|8911.15|9031.16|8911.16|9031.36|8911.36|9031.15|8911.15|10
1653423000000|2022-05-24 20:10:00|9031.25|8911.25|9030.54|8910.54|9031.44|8911.44|9030.54|8910.54|10
1653423010000|2022-05-24 20:10:10|9030.47|8910.47|9029.36|8909.36|9030.47|8910.47|9029.36|8909.36|10
1653423020000|2022-05-24 20:10:20|9029.39|8909.39|9029.57|8909.57|9029.58|8909.58|9029.31|8909.31|9
1653423030000|2022-05-24 20:10:30|9029.47|8909.47|9029.27|8909.27|9029.6|8909.6|9029.08|8909.08|8
1653423040000|2022-05-24 20:10:40|9029.47|8909.47|9030.29|8910.29|9030.29|8910.29|9029.47|8909.47|10
1653423050000|2022-05-24 20:10:50|9030.25|8910.25|9030.2|8910.2|9030.29|8910.29|9030.05|8910.05|9
1653423060000|2022-05-24 20:11:00|9030.09|8910.09|9030.21|8910.21|9030.38|8910.38|9030.05|8910.05|10
1653423070000|2022-05-24 20:11:10|9030.19|8910.19|9030|8910|9030.21|8910.21|9029.99|8909.99|9
1653423080000|2022-05-24 20:11:20|9030.01|8910.01|9030.14|8910.14|9030.14|8910.14|9030.01|8910.01|4
1653423090000|2022-05-24 20:11:30|9030.03|8910.03|9030.38|8910.38|9030.38|8910.38|9030.03|8910.03|8
1653423100000|2022-05-24 20:11:40|9030.26|8910.26|9029.83|8909.83|9030.26|8910.26|9029.57|8909.57|10
1653423110000|2022-05-24 20:11:50|9029.9|8909.9|9029.32|8909.32|9029.9|8909.9|9029.32|8909.32|10
1653423120000|2022-05-24 20:12:00|9029.41|8909.41|9029.55|8909.55|9029.55|8909.55|9029.35|8909.35|6
1653423130000|2022-05-24 20:12:10|9029.47|8909.47|9029.62|8909.62|9029.67|8909.67|9029.47|8909.47|10
1653423140000|2022-05-24 20:12:20|9029.55|8909.55|9029.77|8909.77|9029.77|8909.77|9029.55|8909.55|6
1653423150000|2022-05-24 20:12:30|9029.76|8909.76|9028.79|8908.79|9029.76|8909.76|9028.75|8908.75|9
1653423160000|2022-05-24 20:12:40|9028.84|8908.84|9029.4|8909.4|9029.4|8909.4|9028.84|8908.84|9
1653423170000|2022-05-24 20:12:50|9029.72|8909.72|9030.62|8910.62|9030.66|8910.66|9029.69|8909.69|9
1653423180000|2022-05-24 20:13:00|9030.75|8910.75|9031.24|8911.24|9031.24|8911.24|9030.63|8910.63|10
1653423190000|2022-05-24 20:13:10|9031.4|8911.4|9033.44|8913.44|9033.44|8913.44|9031.4|8911.4|10
1653423200000|2022-05-24 20:13:20|9033.48|8913.48|9034.38|8914.38|9034.38|8914.38|9033.48|8913.48|10
1653423210000|2022-05-24 20:13:30|9034.23|8914.23|9034.76|8914.76|9034.9|8914.9|9034.23|8914.23|9
1653423220000|2022-05-24 20:13:40|9034.68|8914.68|9034.8|8914.8|9034.81|8914.81|9034.68|8914.68|10
1653423230000|2022-05-24 20:13:50|9034.84|8914.84|9035.72|8915.72|9035.72|8915.72|9034.73|8914.73|9
1653423240000|2022-05-24 20:14:00|9036.24|8916.24|9036.15|8916.15|9036.62|8916.62|9036.15|8916.15|10
1653423250000|2022-05-24 20:14:10|9036.21|8916.21|9036.24|8916.24|9036.27|8916.27|9036.15|8916.15|10
1653423260000|2022-05-24 20:14:20|9036.23|8916.23|9035.93|8915.93|9036.23|8916.23|9035.59|8915.59|9
1653423270000|2022-05-24 20:14:30|9036|8916|9035.84|8915.84|9036.06|8916.06|9035.73|8915.73|8
1653423280000|2022-05-24 20:14:40|9035.61|8915.61|9035.1|8915.1|9035.72|8915.72|9035.08|8915.08|9
1653423290000|2022-05-24 20:14:50|9035.23|8915.23|9035.19|8915.19|9035.23|8915.23|9035|8915|8
1653423300000|2022-05-24 20:15:00|9035.25|8915.25|9035.83|8915.83|9035.83|8915.83|9035.25|8915.25|9
1653423310000|2022-05-24 20:15:10|9035.88|8915.88|9037.17|8917.17|9037.17|8917.17|9035.88|8915.88|10
1653423320000|2022-05-24 20:15:20|9037.24|8917.24|9037.58|8917.58|9037.7|8917.7|9037.24|8917.24|10
1653423330000|2022-05-24 20:15:30|9037.5|8917.5|9037.25|8917.25|9037.5|8917.5|9036.97|8916.97|10
1653423340000|2022-05-24 20:15:40|9037.33|8917.33|9037.37|8917.37|9038.25|8918.25|9037.11|8917.11|10
1653423350000|2022-05-24 20:15:50|9037.52|8917.52|9039.1|8919.1|9039.1|8919.1|9037.52|8917.52|10
1653423360000|2022-05-24 20:16:00|9038.97|8918.97|9038.69|8918.69|9039.07|8919.07|9038.69|8918.69|10
1653423370000|2022-05-24 20:16:10|9038.46|8918.46|9038.19|8918.19|9038.46|8918.46|9038.13|8918.13|8
1653423380000|2022-05-24 20:16:20|9038.27|8918.27|9037.94|8917.94|9038.27|8918.27|9037.94|8917.94|7
1653423390000|2022-05-24 20:16:30|9037.99|8917.99|9038.11|8918.11|9038.11|8918.11|9037.83|8917.83|9
1653423400000|2022-05-24 20:16:40|9037.93|8917.93|9037.94|8917.94|9037.97|8917.97|9037.82|8917.82|9
1653423410000|2022-05-24 20:16:50|9037.95|8917.95|9037.8|8917.8|9037.98|8917.98|9037.8|8917.8|9
1653423420000|2022-05-24 20:17:00|9037.87|8917.87|9038.59|8918.59|9038.59|8918.59|9037.83|8917.83|9
1653423430000|2022-05-24 20:17:10|9038.66|8918.66|9039.13|8919.13|9039.18|8919.18|9038.66|8918.66|10
1653423440000|2022-05-24 20:17:20|9039.18|8919.18|9039.4|8919.4|9039.42|8919.42|9039.18|8919.18|9
1653423450000|2022-05-24 20:17:30|9039.31|8919.31|9039.27|8919.27|9039.65|8919.65|9039.22|8919.22|8
1653423460000|2022-05-24 20:17:40|9039.38|8919.38|9038.87|8918.87|9039.52|8919.52|9038.87|8918.87|9
1653423470000|2022-05-24 20:17:50|9038.88|8918.88|9037.74|8917.74|9038.88|8918.88|9037.74|8917.74|8
1653423480000|2022-05-24 20:18:00|9037.6|8917.6|9037.49|8917.49|9037.72|8917.72|9037.49|8917.49|8
1653423490000|2022-05-24 20:18:10|9037.55|8917.55|9036.85|8916.85|9037.55|8917.55|9036.85|8916.85|10
1653423500000|2022-05-24 20:18:20|9036.88|8916.88|9037.2|8917.2|9037.31|8917.31|9036.88|8916.88|10
1653423510000|2022-05-24 20:18:30|9037.25|8917.25|9037.16|8917.16|9037.25|8917.25|9037.11|8917.11|9
1653423520000|2022-05-24 20:18:40|9037.12|8917.12|9036.88|8916.88|9037.12|8917.12|9036.83|8916.83|9
1653423530000|2022-05-24 20:18:50|9036.59|8916.59|9034.69|8914.69|9036.59|8916.59|9034.54|8914.54|10
1653423540000|2022-05-24 20:19:00|9034.51|8914.51|9033.85|8913.85|9034.55|8914.55|9033.73|8913.73|9
1653423550000|2022-05-24 20:19:10|9033.83|8913.83|9034.17|8914.17|9034.17|8914.17|9033.82|8913.82|9
1653423560000|2022-05-24 20:19:20|9034.19|8914.19|9035.5|8915.5|9035.51|8915.51|9034.19|8914.19|10
1653423570000|2022-05-24 20:19:30|9035.52|8915.52|9036.23|8916.23|9036.23|8916.23|9035.22|8915.22|8
1653423580000|2022-05-24 20:19:40|9036.04|8916.04|9035.17|8915.17|9036.2|8916.2|9035.11|8915.11|9
1653423590000|2022-05-24 20:19:50|9035.03|8915.03|9035.07|8915.07|9035.28|8915.28|9034.79|8914.79|8
1653423600000|2022-05-24 20:20:00|9035.14|8915.14|9034.65|8914.65|9035.21|8915.21|9034.65|8914.65|9
1653423610000|2022-05-24 20:20:10|9034.19|8914.19|9031.84|8911.84|9034.19|8914.19|9031.84|8911.84|9
1653423620000|2022-05-24 20:20:20|9031.59|8911.59|9031.58|8911.58|9031.77|8911.77|9031.43|8911.43|10
1653423630000|2022-05-24 20:20:30|9031.55|8911.55|9032.1|8912.1|9032.32|8912.32|9031.55|8911.55|9
1653423640000|2022-05-24 20:20:40|9032.16|8912.16|9031.83|8911.83|9032.26|8912.26|9031.83|8911.83|9
1653423650000|2022-05-24 20:20:50|9031.8|8911.8|9030.88|8910.88|9031.81|8911.81|9030.88|8910.88|10
1653423660000|2022-05-24 20:21:00|9030.87|8910.87|9028.69|8908.69|9030.87|8910.87|9028.69|8908.69|9
1653423670000|2022-05-24 20:21:10|9028.29|8908.29|9027.56|8907.56|9028.29|8908.29|9027.3|8907.3|10
1653423680000|2022-05-24 20:21:20|9027.42|8907.42|9025.89|8905.89|9027.56|8907.56|9025.89|8905.89|10
1653423690000|2022-05-24 20:21:30|9025.58|8905.58|9024.95|8904.95|9025.61|8905.61|9024.95|8904.95|9
1653423700000|2022-05-24 20:21:40|9024.91|8904.91|9024.88|8904.88|9024.94|8904.94|9024.69|8904.69|9
1653423710000|2022-05-24 20:21:50|9024.07|8904.07|9020.65|8900.65|9024.07|8904.07|9020.65|8900.65|10
1653423720000|2022-05-24 20:22:00|9020.58|8900.58|9012.22|8892.22|9020.58|8900.58|9012.22|8892.22|10
1653423730000|2022-05-24 20:22:10|9012.2|8892.2|9006.55|8886.55|9012.24|8892.24|9006.55|8886.55|10
1653423740000|2022-05-24 20:22:20|9005.94|8885.94|9006.13|8886.13|9006.91|8886.91|9004.61|8884.61|10
1653423750000|2022-05-24 20:22:30|9006.08|8886.08|9005.88|8885.88|9006.35|8886.35|9005.3|8885.3|9
1653423760000|2022-05-24 20:22:40|9006.09|8886.09|9006.06|8886.06|9006.09|8886.09|9004.53|8884.53|10
1653423770000|2022-05-24 20:22:50|9006.28|8886.28|9007.54|8887.54|9007.59|8887.59|9006.28|8886.28|10
1653423780000|2022-05-24 20:23:00|9007.32|8887.32|9008.97|8888.97|9008.97|8888.97|9007.32|8887.32|10
1653423790000|2022-05-24 20:23:10|9008.71|8888.71|9008.41|8888.41|9008.71|8888.71|9008.36|8888.36|9
1653423800000|2022-05-24 20:23:20|9008.34|8888.34|9008.04|8888.04|9008.34|8888.34|9007.98|8887.98|7
1653423810000|2022-05-24 20:23:30|9008.13|8888.13|9008.3|8888.3|9008.3|8888.3|9007.92|8887.92|8
1653423820000|2022-05-24 20:23:40|9008.28|8888.28|9007.47|8887.47|9008.28|8888.28|9007.47|8887.47|7
1653423830000|2022-05-24 20:23:50|9007.36|8887.36|9007|8887|9007.4|8887.4|9006.82|8886.82|10
1653423840000|2022-05-24 20:24:00|9007.04|8887.04|9007.99|8887.99|9007.99|8887.99|9007.02|8887.02|9
1653423850000|2022-05-24 20:24:10|9008.12|8888.12|9009.44|8889.44|9009.44|8889.44|9008.12|8888.12|10
1653423860000|2022-05-24 20:24:20|9009.53|8889.53|9010.2|8890.2|9010.27|8890.27|9009.5|8889.5|9
1653423870000|2022-05-24 20:24:30|9010.73|8890.73|9011.56|8891.56|9011.63|8891.63|9010.29|8890.29|10
1653423880000|2022-05-24 20:24:40|9011.47|8891.47|9012.58|8892.58|9012.58|8892.58|9011.47|8891.47|9
1653423890000|2022-05-24 20:24:50|9012.54|8892.54|9013.59|8893.59|9013.59|8893.59|9012.36|8892.36|10
1653423900000|2022-05-24 20:25:00|9013.56|8893.56|9014.31|8894.31|9014.31|8894.31|9013.34|8893.34|10
1653423910000|2022-05-24 20:25:10|9014.11|8894.11|9015.76|8895.76|9015.76|8895.76|9014.11|8894.11|10
1653423920000|2022-05-24 20:25:20|9015.77|8895.77|9015.69|8895.69|9015.77|8895.77|9015.41|8895.41|9
1653423930000|2022-05-24 20:25:30|9015.75|8895.75|9015.6|8895.6|9015.75|8895.75|9015.38|8895.38|9
1653423940000|2022-05-24 20:25:40|9015.72|8895.72|9016.36|8896.36|9016.36|8896.36|9015.65|8895.65|10
1653423950000|2022-05-24 20:25:50|9016.33|8896.33|9016.32|8896.32|9016.34|8896.34|9016.08|8896.08|10
1653423960000|2022-05-24 20:26:00|9016.4|8896.4|9016.49|8896.49|9016.6|8896.6|9016.33|8896.33|9
1653423970000|2022-05-24 20:26:10|9016.43|8896.43|9017.49|8897.49|9017.51|8897.51|9016.32|8896.32|9
1653423980000|2022-05-24 20:26:20|9017.54|8897.54|9018.11|8898.11|9018.11|8898.11|9017.47|8897.47|8
1653423990000|2022-05-24 20:26:30|9018.13|8898.13|9018.44|8898.44|9018.55|8898.55|9018.13|8898.13|10
1653424000000|2022-05-24 20:26:40|9018.43|8898.43|9018.74|8898.74|9018.74|8898.74|9018.36|8898.36|7
1653424010000|2022-05-24 20:26:50|9018.59|8898.59|9019.88|8899.88|9019.88|8899.88|9018.59|8898.59|10
1653424020000|2022-05-24 20:27:00|9020.17|8900.17|9021.75|8901.75|9021.75|8901.75|9020.17|8900.17|10
1653424030000|2022-05-24 20:27:10|9022.37|8902.37|9023.54|8903.54|9023.54|8903.54|9022.37|8902.37|7
1653424040000|2022-05-24 20:27:20|9023.65|8903.65|9024.23|8904.23|9024.23|8904.23|9023.65|8903.65|9
1653424050000|2022-05-24 20:27:30|9024.18|8904.18|9024.93|8904.93|9024.93|8904.93|9024.18|8904.18|8
1653424060000|2022-05-24 20:27:40|9025.09|8905.09|9025.62|8905.62|9025.68|8905.68|9025.09|8905.09|10
1653424070000|2022-05-24 20:27:50|9025.75|8905.75|9025.9|8905.9|9026.29|8906.29|9025.75|8905.75|10
1653424080000|2022-05-24 20:28:00|9025.91|8905.91|9025.92|8905.92|9025.92|8905.92|9025.4|8905.4|10
1653424090000|2022-05-24 20:28:10|9025.89|8905.89|9025.92|8905.92|9025.96|8905.96|9025.83|8905.83|9
1653424100000|2022-05-24 20:28:20|9026.17|8906.17|9028.31|8908.31|9028.31|8908.31|9026.17|8906.17|10
1653424110000|2022-05-24 20:28:30|9028.49|8908.49|9029.5|8909.5|9029.52|8909.52|9028.49|8908.49|10
1653424120000|2022-05-24 20:28:40|9029.55|8909.55|9029.51|8909.51|9029.65|8909.65|9029.47|8909.47|9
1653424130000|2022-05-24 20:28:50|9029.38|8909.38|9030.68|8910.68|9030.68|8910.68|9029.38|8909.38|7
1653424140000|2022-05-24 20:29:00|9030.7|8910.7|9032.49|8912.49|9032.49|8912.49|9030.7|8910.7|9
1653424150000|2022-05-24 20:29:10|9032.48|8912.48|9032.45|8912.45|9032.64|8912.64|9032.45|8912.45|10
1653424160000|2022-05-24 20:29:20|9032.44|8912.44|9032.84|8912.84|9032.86|8912.86|9032.06|8912.06|10
1653424170000|2022-05-24 20:29:30|9032.89|8912.89|9032.86|8912.86|9033.02|8913.02|9032.68|8912.68|6
1653424180000|2022-05-24 20:29:40|9032.79|8912.79|9032.94|8912.94|9033.07|8913.07|9032.58|8912.58|8
1653424190000|2022-05-24 20:29:50|9032.95|8912.95|9033.17|8913.17|9033.17|8913.17|9032.76|8912.76|9
1653424200000|2022-05-24 20:30:00|9033.19|8913.19|9033.9|8913.9|9033.9|8913.9|9033.12|8913.12|9
1653424210000|2022-05-24 20:30:10|9035.01|8915.01|9037.35|8917.35|9037.35|8917.35|9035.01|8915.01|10
1653424220000|2022-05-24 20:30:20|9037.41|8917.41|9038.34|8918.34|9038.4|8918.4|9037.41|8917.41|9
1653424230000|2022-05-24 20:30:30|9038.39|8918.39|9038.71|8918.71|9038.72|8918.72|9038.28|8918.28|10
1653424240000|2022-05-24 20:30:40|9038.7|8918.7|9037.93|8917.93|9038.72|8918.72|9037.93|8917.93|9
1653424250000|2022-05-24 20:30:50|9037.82|8917.82|9038.32|8918.32|9038.49|8918.49|9037.82|8917.82|9
1653424260000|2022-05-24 20:31:00|9038.19|8918.19|9038.1|8918.1|9038.35|8918.35|9038.1|8918.1|7
1653424270000|2022-05-24 20:31:10|9038.12|8918.12|9038.86|8918.86|9039.16|8919.16|9038.04|8918.04|10
1653424280000|2022-05-24 20:31:20|9038.88|8918.88|9038.72|8918.72|9038.92|8918.92|9038.72|8918.72|9
1653424290000|2022-05-24 20:31:30|9038.64|8918.64|9037.32|8917.32|9038.74|8918.74|9037.32|8917.32|10
1653424300000|2022-05-24 20:31:40|9037.31|8917.31|9036.41|8916.41|9037.31|8917.31|9036.38|8916.38|8
1653424310000|2022-05-24 20:31:50|9036.46|8916.46|9035.84|8915.84|9036.46|8916.46|9035.84|8915.84|7
1653424320000|2022-05-24 20:32:00|9035.82|8915.82|9035.82|8915.82|9035.93|8915.93|9035.74|8915.74|9
1653424330000|2022-05-24 20:32:10|9035.83|8915.83|9035.84|8915.84|9035.84|8915.84|9035.64|8915.64|8
1653424340000|2022-05-24 20:32:20|9035.8|8915.8|9035.97|8915.97|9036.36|8916.36|9035.78|8915.78|7
1653424350000|2022-05-24 20:32:30|9036.09|8916.09|9035.4|8915.4|9036.23|8916.23|9035.4|8915.4|10
1653424360000|2022-05-24 20:32:40|9035.38|8915.38|9034.95|8914.95|9035.45|8915.45|9034.95|8914.95|9
1653424370000|2022-05-24 20:32:50|9034.83|8914.83|9030.75|8910.75|9034.83|8914.83|9030.75|8910.75|10
1653424380000|2022-05-24 20:33:00|9030.51|8910.51|9029.66|8909.66|9030.67|8910.67|9029.66|8909.66|10
1653424390000|2022-05-24 20:33:10|9029.14|8909.14|9029.63|8909.63|9029.63|8909.63|9029.08|8909.08|10
1653424400000|2022-05-24 20:33:20|9029.73|8909.73|9029.83|8909.83|9029.83|8909.83|9029.73|8909.73|4
1653424410000|2022-05-24 20:33:30|9029.85|8909.85|9029.79|8909.79|9029.91|8909.91|9029.74|8909.74|7
1653424420000|2022-05-24 20:33:40|9029.86|8909.86|9029.88|8909.88|9029.98|8909.98|9029.78|8909.78|7
1653424430000|2022-05-24 20:33:50|9029.8|8909.8|9029.51|8909.51|9029.84|8909.84|9029.48|8909.48|9
1653424440000|2022-05-24 20:34:00|9029.43|8909.43|9028.54|8908.54|9029.43|8909.43|9028.54|8908.54|10
1653424450000|2022-05-24 20:34:10|9028.55|8908.55|9029.26|8909.26|9029.26|8909.26|9028.55|8908.55|8
1653424460000|2022-05-24 20:34:20|9029.32|8909.32|9029.51|8909.51|9029.82|8909.82|9029.32|8909.32|8
1653424470000|2022-05-24 20:34:30|9030.29|8910.29|9031.04|8911.04|9031.04|8911.04|9030.29|8910.29|10
1653424480000|2022-05-24 20:34:40|9031.03|8911.03|9031.36|8911.36|9031.43|8911.43|9030.99|8910.99|10
1653424490000|2022-05-24 20:34:50|9031.43|8911.43|9031.49|8911.49|9031.49|8911.49|9031.41|8911.41|8
1653424500000|2022-05-24 20:35:00|9031.5|8911.5|9031.52|8911.52|9031.59|8911.59|9031.34|8911.34|9
1653424510000|2022-05-24 20:35:10|9031.48|8911.48|9031.46|8911.46|9031.5|8911.5|9031.41|8911.41|8
1653424520000|2022-05-24 20:35:20|9031.52|8911.52|9030.76|8910.76|9031.55|8911.55|9030.76|8910.76|10
1653424530000|2022-05-24 20:35:30|9030.77|8910.77|9031.78|8911.78|9031.78|8911.78|9030.77|8910.77|8
1653424540000|2022-05-24 20:35:40|9031.8|8911.8|9033.76|8913.76|9033.76|8913.76|9031.8|8911.8|10
1653424550000|2022-05-24 20:35:50|9033.75|8913.75|9034.82|8914.82|9034.87|8914.87|9033.75|8913.75|8
1653424560000|2022-05-24 20:36:00|9034.92|8914.92|9034.98|8914.98|9035.1|8915.1|9034.86|8914.86|9
1653424570000|2022-05-24 20:36:10|9035.04|8915.04|9035.98|8915.98|9035.98|8915.98|9035.04|8915.04|9
1653424580000|2022-05-24 20:36:20|9036.05|8916.05|9037.15|8917.15|9037.15|8917.15|9036.05|8916.05|10
1653424590000|2022-05-24 20:36:30|9037.21|8917.21|9037.84|8917.84|9037.89|8917.89|9037.15|8917.15|9
1653424600000|2022-05-24 20:36:40|9037.88|8917.88|9038.46|8918.46|9038.87|8918.87|9037.81|8917.81|10
1653424610000|2022-05-24 20:36:50|9038.49|8918.49|9040.01|8920.01|9040.01|8920.01|9038.49|8918.49|10
1653424620000|2022-05-24 20:37:00|9039.92|8919.92|9040.04|8920.04|9040.18|8920.18|9039.75|8919.75|9
1653424630000|2022-05-24 20:37:10|9040.01|8920.01|9040.29|8920.29|9040.3|8920.3|9039.97|8919.97|10
1653424640000|2022-05-24 20:37:20|9040.3|8920.3|9039.59|8919.59|9040.31|8920.31|9039.59|8919.59|8
1653424650000|2022-05-24 20:37:30|9039.61|8919.61|9040.21|8920.21|9040.53|8920.53|9039.56|8919.56|9
1653424660000|2022-05-24 20:37:40|9040.22|8920.22|9040.3|8920.3|9040.41|8920.41|9040.09|8920.09|7
1653424670000|2022-05-24 20:37:50|9040.34|8920.34|9040.16|8920.16|9040.51|8920.51|9040.1|8920.1|8
1653424680000|2022-05-24 20:38:00|9040.12|8920.12|9040.08|8920.08|9040.24|8920.24|9040.08|8920.08|9
1653424690000|2022-05-24 20:38:10|9039.99|8919.99|9046.57|8926.57|9046.57|8926.57|9039.89|8919.89|10
1653424700000|2022-05-24 20:38:20|9046.96|8926.96|9047.59|8927.59|9047.59|8927.59|9046.89|8926.89|10
1653424710000|2022-05-24 20:38:30|9047.84|8927.84|9049.14|8929.14|9049.14|8929.14|9047.84|8927.84|9
1653424720000|2022-05-24 20:38:40|9049.2|8929.2|9049.39|8929.39|9050|8930|9049.2|8929.2|10
1653424730000|2022-05-24 20:38:50|9049.47|8929.47|9051.28|8931.28|9051.28|8931.28|9049.31|8929.31|10
1653424740000|2022-05-24 20:39:00|9051.44|8931.44|9050.81|8930.81|9051.53|8931.53|9050.75|8930.75|10
1653424750000|2022-05-24 20:39:10|9050.95|8930.95|9051.16|8931.16|9051.26|8931.26|9050.95|8930.95|10
1653424760000|2022-05-24 20:39:20|9051.42|8931.42|9052|8932|9052|8932|9051.42|8931.42|8
1653424770000|2022-05-24 20:39:30|9051.87|8931.87|9051.75|8931.75|9051.87|8931.87|9051.65|8931.65|9
1653424780000|2022-05-24 20:39:40|9051.72|8931.72|9053.01|8933.01|9053.01|8933.01|9051.72|8931.72|9
1653424790000|2022-05-24 20:39:50|9053.11|8933.11|9052.91|8932.91|9053.11|8933.11|9052.49|8932.49|9
1653424800000|2022-05-24 20:40:00|9052.89|8932.89|9053.26|8933.26|9053.27|8933.27|9052.89|8932.89|8
1653424810000|2022-05-24 20:40:10|9053.24|8933.24|9053.78|8933.78|9053.78|8933.78|9053.06|8933.06|9
1653424820000|2022-05-24 20:40:20|9054.06|8934.06|9054.29|8934.29|9054.29|8934.29|9054.06|8934.06|8
1653424830000|2022-05-24 20:40:30|9054.37|8934.37|9054.65|8934.65|9054.65|8934.65|9054.37|8934.37|7
1653424840000|2022-05-24 20:40:40|9054.58|8934.58|9054.43|8934.43|9054.58|8934.58|9054.31|8934.31|8
1653424850000|2022-05-24 20:40:50|9054.44|8934.44|9054.7|8934.7|9054.7|8934.7|9054.19|8934.19|9
1653424860000|2022-05-24 20:41:00|9054.67|8934.67|9054.25|8934.25|9054.71|8934.71|9054.25|8934.25|9
1653424870000|2022-05-24 20:41:10|9053.8|8933.8|9053.15|8933.15|9053.96|8933.96|9053.15|8933.15|9
1653424880000|2022-05-24 20:41:20|9053.11|8933.11|9052.45|8932.45|9053.19|8933.19|9052.45|8932.45|10
1653424890000|2022-05-24 20:41:30|9052.44|8932.44|9052|8932|9052.44|8932.44|9052|8932|8
1653424900000|2022-05-24 20:41:40|9051.89|8931.89|9051.73|8931.73|9051.89|8931.89|9051.73|8931.73|7
1653424910000|2022-05-24 20:41:50|9051.97|8931.97|9053.42|8933.42|9053.42|8933.42|9051.97|8931.97|9
1653424920000|2022-05-24 20:42:00|9053.63|8933.63|9053.86|8933.86|9053.98|8933.98|9053.62|8933.62|10
1653424930000|2022-05-24 20:42:10|9053.64|8933.64|9053.66|8933.66|9053.66|8933.66|9053.25|8933.25|10
1653424940000|2022-05-24 20:42:20|9053.67|8933.67|9053.91|8933.91|9053.91|8933.91|9053.67|8933.67|7
1653424950000|2022-05-24 20:42:30|9054|8934|9053.71|8933.71|9054|8934|9053.57|8933.57|10
1653424960000|2022-05-24 20:42:40|9053.72|8933.72|9053.59|8933.59|9053.78|8933.78|9053.59|8933.59|6
1653424970000|2022-05-24 20:42:50|9053.55|8933.55|9053.44|8933.44|9053.58|8933.58|9053.44|8933.44|10
1653424980000|2022-05-24 20:43:00|9053.34|8933.34|9053.5|8933.5|9053.5|8933.5|9053.28|8933.28|8
1653424990000|2022-05-24 20:43:10|9053.42|8933.42|9053.53|8933.53|9053.53|8933.53|9053.26|8933.26|10
1653425000000|2022-05-24 20:43:20|9053.58|8933.58|9053.48|8933.48|9053.65|8933.65|9053.48|8933.48|8
1653425010000|2022-05-24 20:43:30|9053.58|8933.58|9053.55|8933.55|9053.58|8933.58|9053.43|8933.43|7
1653425020000|2022-05-24 20:43:40|9053.6|8933.6|9053.04|8933.04|9053.6|8933.6|9053.04|8933.04|10
1653425030000|2022-05-24 20:43:50|9052.95|8932.95|9053|8933|9053|8933|9052.87|8932.87|8
1653425040000|2022-05-24 20:44:00|9053.01|8933.01|9052.35|8932.35|9053.2|8933.2|9052.35|8932.35|8
1653425050000|2022-05-24 20:44:10|9052.23|8932.23|9051.21|8931.21|9052.23|8932.23|9051.21|8931.21|9
1653425060000|2022-05-24 20:44:20|9051.2|8931.2|9051.33|8931.33|9051.34|8931.34|9051.16|8931.16|6
1653425070000|2022-05-24 20:44:30|9051.57|8931.57|9051.82|8931.82|9051.84|8931.84|9051.57|8931.57|7
1653425080000|2022-05-24 20:44:40|9051.84|8931.84|9051.71|8931.71|9052|8932|9051.71|8931.71|9
1653425090000|2022-05-24 20:44:50|9051.8|8931.8|9053.49|8933.49|9053.5|8933.5|9051.8|8931.8|7
1653425100000|2022-05-24 20:45:00|9053.48|8933.48|9055.76|8935.76|9055.78|8935.78|9053.48|8933.48|10
1653425110000|2022-05-24 20:45:10|9055.77|8935.77|9056.03|8936.03|9056.06|8936.06|9055.77|8935.77|9
1653425120000|2022-05-24 20:45:20|9056.07|8936.07|9059.56|8939.56|9059.56|8939.56|9056.07|8936.07|10
1653425130000|2022-05-24 20:45:30|9059.91|8939.91|9062.78|8942.78|9062.78|8942.78|9059.91|8939.91|10
1653425140000|2022-05-24 20:45:40|9062.52|8942.52|9065.96|8945.96|9065.96|8945.96|9062.52|8942.52|10
1653425150000|2022-05-24 20:45:50|9066.19|8946.19|9064.84|8944.84|9066.19|8946.19|9064.84|8944.84|10
1653425160000|2022-05-24 20:46:00|9064.55|8944.55|9064.12|8944.12|9064.55|8944.55|9063.85|8943.85|10
1653425170000|2022-05-24 20:46:10|9064.02|8944.02|9065.03|8945.03|9065.15|8945.15|9063.97|8943.97|10
1653425180000|2022-05-24 20:46:20|9064.93|8944.93|9063.61|8943.61|9064.93|8944.93|9063.61|8943.61|10
1653425190000|2022-05-24 20:46:30|9063.18|8943.18|9062.67|8942.67|9063.19|8943.19|9062.67|8942.67|10
1653425200000|2022-05-24 20:46:40|9062.73|8942.73|9062.94|8942.94|9063.14|8943.14|9062.71|8942.71|10
1653425210000|2022-05-24 20:46:50|9062.86|8942.86|9062.6|8942.6|9062.86|8942.86|9062.55|8942.55|9
1653425220000|2022-05-24 20:47:00|9062.49|8942.49|9062.66|8942.66|9062.66|8942.66|9062.48|8942.48|10
1653425230000|2022-05-24 20:47:10|9062.72|8942.72|9062.52|8942.52|9062.92|8942.92|9062.44|8942.44|10
1653425240000|2022-05-24 20:47:20|9062.7|8942.7|9063.43|8943.43|9063.48|8943.48|9062.7|8942.7|10
1653425250000|2022-05-24 20:47:30|9063.39|8943.39|9063.49|8943.49|9063.52|8943.52|9063.33|8943.33|8
1653425260000|2022-05-24 20:47:40|9063.56|8943.56|9063.84|8943.84|9063.84|8943.84|9063.47|8943.47|10
1653425270000|2022-05-24 20:47:50|9063.89|8943.89|9064.28|8944.28|9064.28|8944.28|9063.87|8943.87|8
1653425280000|2022-05-24 20:48:00|9064.53|8944.53|9065.99|8945.99|9065.99|8945.99|9064.53|8944.53|8
1653425290000|2022-05-24 20:48:10|9066.35|8946.35|9066.49|8946.49|9066.65|8946.65|9066.23|8946.23|10
1653425300000|2022-05-24 20:48:20|9065.6|8945.6|9065.36|8945.36|9065.81|8945.81|9065.36|8945.36|9
1653425310000|2022-05-24 20:48:30|9065.23|8945.23|9065.29|8945.29|9065.37|8945.37|9065.15|8945.15|10
1653425320000|2022-05-24 20:48:40|9065.25|8945.25|9064.94|8944.94|9065.25|8945.25|9064.92|8944.92|8
1653425330000|2022-05-24 20:48:50|9064.86|8944.86|9064.53|8944.53|9064.95|8944.95|9064.53|8944.53|10
1653425340000|2022-05-24 20:49:00|9064.52|8944.52|9064.85|8944.85|9064.85|8944.85|9064.52|8944.52|9
1653425350000|2022-05-24 20:49:10|9065.29|8945.29|9065.71|8945.71|9065.71|8945.71|9065.29|8945.29|9
1653425360000|2022-05-24 20:49:20|9065.89|8945.89|9066.91|8946.91|9066.91|8946.91|9065.89|8945.89|9
1653425370000|2022-05-24 20:49:30|9066.87|8946.87|9068.87|8948.87|9068.9|8948.9|9066.83|8946.83|9
1653425380000|2022-05-24 20:49:40|9069.18|8949.18|9069.84|8949.84|9069.84|8949.84|9069.18|8949.18|6
1653425390000|2022-05-24 20:49:50|9070.4|8950.4|9071.53|8951.53|9071.53|8951.53|9070.4|8950.4|10
1653425400000|2022-05-24 20:50:00|9071.37|8951.37|9071.66|8951.66|9071.66|8951.66|9071.32|8951.32|8
1653425410000|2022-05-24 20:50:10|9071.56|8951.56|9072.17|8952.17|9072.42|8952.42|9071.46|8951.46|9
1653425420000|2022-05-24 20:50:20|9071.87|8951.87|9073.38|8953.38|9073.51|8953.51|9071.71|8951.71|10
1653425430000|2022-05-24 20:50:30|9073.16|8953.16|9071.47|8951.47|9073.16|8953.16|9071.47|8951.47|10
1653425440000|2022-05-24 20:50:40|9071.42|8951.42|9070.95|8950.95|9071.42|8951.42|9070.93|8950.93|10
1653425450000|2022-05-24 20:50:50|9070.99|8950.99|9070.66|8950.66|9071.02|8951.02|9070.66|8950.66|10
1653425460000|2022-05-24 20:51:00|9070.74|8950.74|9070.75|8950.75|9071.2|8951.2|9070.71|8950.71|9
1653425470000|2022-05-24 20:51:10|9070.72|8950.72|9071.06|8951.06|9071.06|8951.06|9070.67|8950.67|9
1653425480000|2022-05-24 20:51:20|9070.96|8950.96|9070.73|8950.73|9070.96|8950.96|9070.56|8950.56|9
1653425490000|2022-05-24 20:51:30|9070.79|8950.79|9070.91|8950.91|9070.91|8950.91|9070.61|8950.61|9
1653425500000|2022-05-24 20:51:40|9070.89|8950.89|9070.39|8950.39|9070.89|8950.89|9070.15|8950.15|9
1653425510000|2022-05-24 20:51:50|9070.36|8950.36|9069.36|8949.36|9070.36|8950.36|9069.32|8949.32|10
1653425520000|2022-05-24 20:52:00|9069.24|8949.24|9068.97|8948.97|9069.34|8949.34|9068.77|8948.77|10
1653425530000|2022-05-24 20:52:10|9068.98|8948.98|9069.2|8949.2|9069.21|8949.21|9068.98|8948.98|7
1653425540000|2022-05-24 20:52:20|9069.21|8949.21|9068.9|8948.9|9069.21|8949.21|9068.9|8948.9|8
1653425550000|2022-05-24 20:52:30|9068.88|8948.88|9069.11|8949.11|9069.11|8949.11|9068.86|8948.86|9
1653425560000|2022-05-24 20:52:40|9069.14|8949.14|9069.19|8949.19|9069.23|8949.23|9069.03|8949.03|9
1653425570000|2022-05-24 20:52:50|9069.42|8949.42|9069.44|8949.44|9069.49|8949.49|9069.35|8949.35|8
1653425580000|2022-05-24 20:53:00|9069.58|8949.58|9070.37|8950.37|9070.37|8950.37|9069.58|8949.58|10
1653425590000|2022-05-24 20:53:10|9070.43|8950.43|9070.53|8950.53|9070.53|8950.53|9070.39|8950.39|8
1653425600000|2022-05-24 20:53:20|9070.62|8950.62|9070.82|8950.82|9070.82|8950.82|9070.62|8950.62|10
1653425610000|2022-05-24 20:53:30|9070.85|8950.85|9071.75|8951.75|9071.75|8951.75|9070.85|8950.85|8
1653425620000|2022-05-24 20:53:40|9071.76|8951.76|9075.61|8955.61|9075.61|8955.61|9071.76|8951.76|10
1653425630000|2022-05-24 20:53:50|9075.54|8955.54|9077.21|8957.21|9077.21|8957.21|9075.4|8955.4|10
1653425640000|2022-05-24 20:54:00|9077.41|8957.41|9078.03|8958.03|9078.13|8958.13|9077.41|8957.41|8
1653425650000|2022-05-24 20:54:10|9077.98|8957.98|9078.15|8958.15|9078.15|8958.15|9077.85|8957.85|9
1653425660000|2022-05-24 20:54:20|9078.09|8958.09|9078.11|8958.11|9078.22|8958.22|9078|8958|10
1653425670000|2022-05-24 20:54:30|9078.21|8958.21|9078.11|8958.11|9078.26|8958.26|9078.03|8958.03|6
1653425680000|2022-05-24 20:54:40|9078.15|8958.15|9078.43|8958.43|9078.45|8958.45|9078.15|8958.15|8
1653425690000|2022-05-24 20:54:50|9078.62|8958.62|9079.33|8959.33|9079.33|8959.33|9078.4|8958.4|8
1653425700000|2022-05-24 20:55:00|9080.16|8960.16|9090.86|8970.86|9090.86|8970.86|9080.16|8960.16|10
1653425710000|2022-05-24 20:55:10|9090.97|8970.97|9092.53|8972.53|9092.53|8972.53|9090.94|8970.94|10
1653425720000|2022-05-24 20:55:20|9092.82|8972.82|9093.84|8973.84|9094.4|8974.4|9092.82|8972.82|10
1653425730000|2022-05-24 20:55:30|9093.59|8973.59|9094.14|8974.14|9094.14|8974.14|9092.97|8972.97|9
1653425740000|2022-05-24 20:55:40|9093.82|8973.82|9094.39|8974.39|9094.39|8974.39|9093.76|8973.76|10
1653425750000|2022-05-24 20:55:50|9094.2|8974.2|9094.76|8974.76|9094.84|8974.84|9094.13|8974.13|9
1653425760000|2022-05-24 20:56:00|9094.87|8974.87|9095.92|8975.92|9095.92|8975.92|9094.68|8974.68|10
1653425770000|2022-05-24 20:56:10|9095.95|8975.95|9096.37|8976.37|9096.86|8976.86|9095.95|8975.95|9
1653425780000|2022-05-24 20:56:20|9096.09|8976.09|9096.41|8976.41|9096.52|8976.52|9096|8976|10
1653425790000|2022-05-24 20:56:30|9096.29|8976.29|9098.51|8978.51|9098.51|8978.51|9096.22|8976.22|10
1653425800000|2022-05-24 20:56:40|9098.78|8978.78|9101.45|8981.45|9101.45|8981.45|9098.78|8978.78|9
1653425810000|2022-05-24 20:56:50|9101.6|8981.6|9100.76|8980.76|9101.6|8981.6|9100.34|8980.34|10
1653425820000|2022-05-24 20:57:00|9100.75|8980.75|9101.57|8981.57|9101.57|8981.57|9100.73|8980.73|10
1653425830000|2022-05-24 20:57:10|9101.48|8981.48|9100.54|8980.54|9101.67|8981.67|9100.41|8980.41|10
1653425840000|2022-05-24 20:57:20|9100.49|8980.49|9100.39|8980.39|9100.59|8980.59|9100.27|8980.27|10
1653425850000|2022-05-24 20:57:30|9100.77|8980.77|9101.97|8981.97|9101.97|8981.97|9100.77|8980.77|10
1653425860000|2022-05-24 20:57:40|9101.95|8981.95|9101.69|8981.69|9101.95|8981.95|9101.4|8981.4|9
1653425870000|2022-05-24 20:57:50|9101.77|8981.77|9101.93|8981.93|9101.93|8981.93|9101.5|8981.5|10
1653425880000|2022-05-24 20:58:00|9101.94|8981.94|9099.12|8979.12|9101.96|8981.96|9099.12|8979.12|9
1653425890000|2022-05-24 20:58:10|9099.05|8979.05|9096.15|8976.15|9099.05|8979.05|9095.82|8975.82|10
1653425900000|2022-05-24 20:58:20|9096.04|8976.04|9094.4|8974.4|9096.04|8976.04|9094.2|8974.2|10
1653425910000|2022-05-24 20:58:30|9094.45|8974.45|9093.86|8973.86|9094.73|8974.73|9093.86|8973.86|10
1653425920000|2022-05-24 20:58:40|9094.07|8974.07|9093.36|8973.36|9094.09|8974.09|9093.36|8973.36|9
1653425930000|2022-05-24 20:58:50|9093.74|8973.74|9093.19|8973.19|9093.74|8973.74|9093.12|8973.12|9
1653425940000|2022-05-24 20:59:00|9093.16|8973.16|9094.47|8974.47|9094.47|8974.47|9093.14|8973.14|10
1653425950000|2022-05-24 20:59:10|9094.48|8974.48|9095.5|8975.5|9095.52|8975.52|9094.48|8974.48|10
1653425960000|2022-05-24 20:59:20|9095.59|8975.59|9094.39|8974.39|9095.59|8975.59|9094.39|8974.39|9
1653425970000|2022-05-24 20:59:30|9093.55|8973.55|9092.44|8972.44|9093.55|8973.55|9092.3|8972.3|10
1653425980000|2022-05-24 20:59:40|9092.52|8972.52|9093.51|8973.51|9093.51|8973.51|9092.14|8972.14|10
1653425990000|2022-05-24 20:59:50|9093.64|8973.64|9094.59|8974.59|9094.59|8974.59|9093.64|8973.64|9
1653426000000|2022-05-24 21:00:00|9094.72|8974.72|9096.21|8976.21|9096.21|8976.21|9094.59|8974.59|10
1653426010000|2022-05-24 21:00:10|9096.33|8976.33|9099.71|8979.71|9099.71|8979.71|9096.33|8976.33|9
1653426020000|2022-05-24 21:00:20|9100.1|8980.1|9107.22|8987.22|9107.22|8987.22|9100.1|8980.1|10
1653426030000|2022-05-24 21:00:30|9108.21|8988.21|9108.18|8988.18|9108.88|8988.88|9107.79|8987.79|10
1653426040000|2022-05-24 21:00:40|9108.33|8988.33|9108.75|8988.75|9109.22|8989.22|9108.33|8988.33|10
1653426050000|2022-05-24 21:00:50|9108.53|8988.53|9107.7|8987.7|9108.53|8988.53|9107.7|8987.7|9
1653426060000|2022-05-24 21:01:00|9107.62|8987.62|9107.82|8987.82|9108.38|8988.38|9107.62|8987.62|10
1653426070000|2022-05-24 21:01:10|9107.7|8987.7|9106.83|8986.83|9107.7|8987.7|9106.83|8986.83|10
1653426080000|2022-05-24 21:01:20|9106.89|8986.89|9106.25|8986.25|9106.97|8986.97|9106.21|8986.21|10
1653426090000|2022-05-24 21:01:30|9106.24|8986.24|9105.65|8985.65|9106.26|8986.26|9105.65|8985.65|9
1653426100000|2022-05-24 21:01:40|9105.46|8985.46|9104.76|8984.76|9105.46|8985.46|9104.76|8984.76|10
1653426110000|2022-05-24 21:01:50|9104.75|8984.75|9101.16|8981.16|9104.75|8984.75|9101.16|8981.16|10
1653426120000|2022-05-24 21:02:00|9100.97|8980.97|9098.41|8978.41|9100.97|8980.97|9098|8978|10
1653426130000|2022-05-24 21:02:10|9097.96|8977.96|9096.28|8976.28|9098.03|8978.03|9096.17|8976.17|10
1653426140000|2022-05-24 21:02:20|9096.22|8976.22|9095.39|8975.39|9096.22|8976.22|9095.17|8975.17|10
1653426150000|2022-05-24 21:02:30|9095.48|8975.48|9096.08|8976.08|9096.17|8976.17|9095.48|8975.48|10
1653426160000|2022-05-24 21:02:40|9095.75|8975.75|9094.92|8974.92|9095.87|8975.87|9094.92|8974.92|9
1653426170000|2022-05-24 21:02:50|9094.67|8974.67|9094.21|8974.21|9095|8975|9094.21|8974.21|8
1653426180000|2022-05-24 21:03:00|9094.17|8974.17|9094.52|8974.52|9094.61|8974.61|9094.08|8974.08|8
1653426190000|2022-05-24 21:03:10|9094.6|8974.6|9091.69|8971.69|9094.6|8974.6|9091.68|8971.68|10
1653426200000|2022-05-24 21:03:20|9091.56|8971.56|9089.78|8969.78|9091.56|8971.56|9089.78|8969.78|10
1653426210000|2022-05-24 21:03:30|9089.61|8969.61|9088.6|8968.6|9089.61|8969.61|9088.6|8968.6|10
1653426220000|2022-05-24 21:03:40|9089.2|8969.2|9087.69|8967.69|9089.24|8969.24|9087.69|8967.69|9
1653426230000|2022-05-24 21:03:50|9087.44|8967.44|9088.6|8968.6|9088.6|8968.6|9087.37|8967.37|9
1653426240000|2022-05-24 21:04:00|9088.8|8968.8|9091.01|8971.01|9091.01|8971.01|9088.8|8968.8|10
1653426250000|2022-05-24 21:04:10|9091.17|8971.17|9091.29|8971.29|9091.78|8971.78|9091.17|8971.17|10
1653426260000|2022-05-24 21:04:20|9091.04|8971.04|9090.83|8970.83|9091.34|8971.34|9090.8|8970.8|10
1653426270000|2022-05-24 21:04:30|9090.87|8970.87|9090.88|8970.88|9091.23|8971.23|9090.87|8970.87|10
1653426280000|2022-05-24 21:04:40|9090.75|8970.75|9091.89|8971.89|9092.55|8972.55|9090.75|8970.75|10
1653426290000|2022-05-24 21:04:50|9091.6|8971.6|9091.27|8971.27|9091.6|8971.6|9091.23|8971.23|10
1653426300000|2022-05-24 21:05:00|9091.21|8971.21|9091.41|8971.41|9091.42|8971.42|9091.16|8971.16|10
1653426310000|2022-05-24 21:05:10|9091.38|8971.38|9090.81|8970.81|9091.38|8971.38|9090.81|8970.81|8
1653426320000|2022-05-24 21:05:20|9090.74|8970.74|9090.75|8970.75|9090.87|8970.87|9090.49|8970.49|9
1653426330000|2022-05-24 21:05:30|9090.48|8970.48|9090.3|8970.3|9090.48|8970.48|9089.86|8969.86|10
1653426340000|2022-05-24 21:05:40|9090.41|8970.41|9089.94|8969.94|9090.57|8970.57|9089.8|8969.8|10
1653426350000|2022-05-24 21:05:50|9089.91|8969.91|9088.97|8968.97|9089.91|8969.91|9088.96|8968.96|8
1653426360000|2022-05-24 21:06:00|9088.93|8968.93|9090.23|8970.23|9090.23|8970.23|9088.9|8968.9|9
1653426370000|2022-05-24 21:06:10|9090.41|8970.41|9089.8|8969.8|9090.44|8970.44|9089.61|8969.61|10
1653426380000|2022-05-24 21:06:20|9090.07|8970.07|9090.11|8970.11|9090.31|8970.31|9089.96|8969.96|8
1653426390000|2022-05-24 21:06:30|9090.06|8970.06|9090.54|8970.54|9090.54|8970.54|9090.03|8970.03|10
1653426400000|2022-05-24 21:06:40|9090.57|8970.57|9091.28|8971.28|9091.35|8971.35|9090.57|8970.57|8
1653426410000|2022-05-24 21:06:50|9090.97|8970.97|9091.1|8971.1|9091.16|8971.16|9090.88|8970.88|8
1653426420000|2022-05-24 21:07:00|9091.17|8971.17|9091.41|8971.41|9091.41|8971.41|9091.17|8971.17|9
1653426430000|2022-05-24 21:07:10|9091.44|8971.44|9091.9|8971.9|9092.11|8972.11|9091.44|8971.44|8
1653426440000|2022-05-24 21:07:20|9091.94|8971.94|9091.79|8971.79|9091.94|8971.94|9091.48|8971.48|9
1653426450000|2022-05-24 21:07:30|9091.71|8971.71|9091.7|8971.7|9092.12|8972.12|9091.7|8971.7|9
1653426460000|2022-05-24 21:07:40|9091.68|8971.68|9091.67|8971.67|9091.86|8971.86|9091.45|8971.45|10
1653426470000|2022-05-24 21:07:50|9091.45|8971.45|9091.69|8971.69|9091.77|8971.77|9091.28|8971.28|10
1653426480000|2022-05-24 21:08:00|9091.88|8971.88|9092.41|8972.41|9092.41|8972.41|9091.88|8971.88|10
1653426490000|2022-05-24 21:08:10|9092.38|8972.38|9092.89|8972.89|9092.93|8972.93|9092.33|8972.33|8
1653426500000|2022-05-24 21:08:20|9093.07|8973.07|9093.44|8973.44|9093.51|8973.51|9093.07|8973.07|9
1653426510000|2022-05-24 21:08:30|9093.42|8973.42|9094.45|8974.45|9094.45|8974.45|9093.42|8973.42|6
1653426520000|2022-05-24 21:08:40|9094.37|8974.37|9094.43|8974.43|9094.87|8974.87|9094.37|8974.37|10
1653426530000|2022-05-24 21:08:50|9094.45|8974.45|9093.87|8973.87|9094.63|8974.63|9093.87|8973.87|10
1653426540000|2022-05-24 21:09:00|9093.7|8973.7|9092.41|8972.41|9093.7|8973.7|9092.4|8972.4|8
1653426550000|2022-05-24 21:09:10|9091.99|8971.99|9091.5|8971.5|9091.99|8971.99|9091.5|8971.5|10
1653426560000|2022-05-24 21:09:20|9091.55|8971.55|9091.22|8971.22|9091.58|8971.58|9091.22|8971.22|8
1653426570000|2022-05-24 21:09:30|9091.28|8971.28|9091.6|8971.6|9091.6|8971.6|9091.28|8971.28|7
1653426580000|2022-05-24 21:09:40|9091.58|8971.58|9091.78|8971.78|9092.01|8972.01|9091.58|8971.58|7
1653426590000|2022-05-24 21:09:50|9091.73|8971.73|9092.48|8972.48|9092.48|8972.48|9091.58|8971.58|9
1653426600000|2022-05-24 21:10:00|9092.41|8972.41|9093.38|8973.38|9093.43|8973.43|9092.41|8972.41|10
1653426610000|2022-05-24 21:10:10|9093.46|8973.46|9094.48|8974.48|9094.52|8974.52|9093.46|8973.46|9
1653426620000|2022-05-24 21:10:20|9094.54|8974.54|9094.37|8974.37|9094.76|8974.76|9094.37|8974.37|9
1653426630000|2022-05-24 21:10:30|9094.32|8974.32|9094.26|8974.26|9094.32|8974.32|9094.14|8974.14|9
1653426640000|2022-05-24 21:10:40|9094.28|8974.28|9094.07|8974.07|9094.28|8974.28|9094.02|8974.02|9
1653426650000|2022-05-24 21:10:50|9094.03|8974.03|9095.16|8975.16|9095.16|8975.16|9094|8974|9
1653426660000|2022-05-24 21:11:00|9095.37|8975.37|9096.86|8976.86|9096.99|8976.99|9095.37|8975.37|10
1653426670000|2022-05-24 21:11:10|9096.91|8976.91|9098.54|8978.54|9098.54|8978.54|9096.91|8976.91|10
1653426680000|2022-05-24 21:11:20|9098.78|8978.78|9101.94|8981.94|9101.94|8981.94|9098.73|8978.73|10
1653426690000|2022-05-24 21:11:30|9101.84|8981.84|9101.5|8981.5|9101.98|8981.98|9101.5|8981.5|9
1653426700000|2022-05-24 21:11:40|9101.54|8981.54|9101.47|8981.47|9101.54|8981.54|9101.09|8981.09|10
1653426710000|2022-05-24 21:11:50|9101.52|8981.52|9100.51|8980.51|9101.52|8981.52|9100.51|8980.51|8
1653426720000|2022-05-24 21:12:00|9100.49|8980.49|9099.48|8979.48|9100.49|8980.49|9099.34|8979.34|10
1653426730000|2022-05-24 21:12:10|9099.42|8979.42|9099.15|8979.15|9099.44|8979.44|9099|8979|9
1653426740000|2022-05-24 21:12:20|9099.22|8979.22|9098.72|8978.72|9099.22|8979.22|9098.57|8978.57|10
1653426750000|2022-05-24 21:12:30|9098.74|8978.74|9098.63|8978.63|9098.9|8978.9|9098.63|8978.63|9
1653426760000|2022-05-24 21:12:40|9098.64|8978.64|9098.84|8978.84|9098.87|8978.87|9098.63|8978.63|10
1653426770000|2022-05-24 21:12:50|9098.89|8978.89|9099|8979|9099.29|8979.29|9098.85|8978.85|8
1653426780000|2022-05-24 21:13:00|9099.03|8979.03|9099.27|8979.27|9099.27|8979.27|9099.03|8979.03|9
1653426790000|2022-05-24 21:13:10|9099.28|8979.28|9099.57|8979.57|9099.59|8979.59|9099.28|8979.28|9
1653426800000|2022-05-24 21:13:20|9099.56|8979.56|9100.47|8980.47|9100.47|8980.47|9099.42|8979.42|9
1653426810000|2022-05-24 21:13:30|9100.42|8980.42|9100.8|8980.8|9100.91|8980.91|9100.31|8980.31|10
1653426820000|2022-05-24 21:13:40|9100.81|8980.81|9101.86|8981.86|9101.86|8981.86|9100.81|8980.81|7
1653426830000|2022-05-24 21:13:50|9102.25|8982.25|9102.65|8982.65|9102.7|8982.7|9102.25|8982.25|10
1653426840000|2022-05-24 21:14:00|9102.73|8982.73|9102.98|8982.98|9103.03|8983.03|9102.73|8982.73|8
1653426850000|2022-05-24 21:14:10|9103.84|8983.84|9106.52|8986.52|9106.52|8986.52|9103.82|8983.82|9
1653426860000|2022-05-24 21:14:20|9106.83|8986.83|9108.83|8988.83|9108.83|8988.83|9106.83|8986.83|10
1653426870000|2022-05-24 21:14:30|9108.28|8988.28|9115.41|8995.41|9115.41|8995.41|9108.28|8988.28|10
1653426880000|2022-05-24 21:14:40|9117.04|8997.04|9122.33|9002.33|9122.53|9002.53|9117.04|8997.04|10
1653426890000|2022-05-24 21:14:50|9122.19|9002.19|9124.63|9004.63|9124.63|9004.63|9122.19|9002.19|10
1653426900000|2022-05-24 21:15:00|9124.53|9004.53|9122.55|9002.55|9124.59|9004.59|9122.47|9002.47|10
1653426910000|2022-05-24 21:15:10|9122.11|9002.11|9119.78|8999.78|9122.11|9002.11|9119.78|8999.78|10
1653426920000|2022-05-24 21:15:20|9119.99|8999.99|9118.58|8998.58|9119.99|8999.99|9118.58|8998.58|10
1653426930000|2022-05-24 21:15:30|9118.4|8998.4|9118.2|8998.2|9118.61|8998.61|9117.86|8997.86|10
1653426940000|2022-05-24 21:15:40|9118.33|8998.33|9117.85|8997.85|9118.41|8998.41|9117.8|8997.8|10
1653426950000|2022-05-24 21:15:50|9118.06|8998.06|9116.34|8996.34|9118.06|8998.06|9116.34|8996.34|9
1653426960000|2022-05-24 21:16:00|9116.04|8996.04|9114.48|8994.48|9116.04|8996.04|9114.48|8994.48|10
1653426970000|2022-05-24 21:16:10|9114.3|8994.3|9113.23|8993.23|9114.3|8994.3|9113.23|8993.23|10
1653426980000|2022-05-24 21:16:20|9113.2|8993.2|9111.73|8991.73|9113.2|8993.2|9111.57|8991.57|8
1653426990000|2022-05-24 21:16:30|9111.64|8991.64|9110.12|8990.12|9111.64|8991.64|9110.12|8990.12|9
1653427000000|2022-05-24 21:16:40|9109.91|8989.91|9109.7|8989.7|9110.02|8990.02|9109.67|8989.67|10
1653427010000|2022-05-24 21:16:50|9109.71|8989.71|9109.7|8989.7|9109.76|8989.76|9109.68|8989.68|9
1653427020000|2022-05-24 21:17:00|9109.67|8989.67|9109.25|8989.25|9109.67|8989.67|9109.25|8989.25|10
1653427030000|2022-05-24 21:17:10|9108.82|8988.82|9108.67|8988.67|9108.9|8988.9|9108.65|8988.65|8
1653427040000|2022-05-24 21:17:20|9108.72|8988.72|9108.32|8988.32|9108.72|8988.72|9108.32|8988.32|9
1653427050000|2022-05-24 21:17:30|9108.34|8988.34|9108.09|8988.09|9108.34|8988.34|9107.97|8987.97|10
1653427060000|2022-05-24 21:17:40|9108.03|8988.03|9106.88|8986.88|9108.03|8988.03|9106.79|8986.79|9
1653427070000|2022-05-24 21:17:50|9106.7|8986.7|9105.01|8985.01|9106.7|8986.7|9105.01|8985.01|10
1653427080000|2022-05-24 21:18:00|9104.99|8984.99|9105.57|8985.57|9105.57|8985.57|9104.89|8984.89|10
1653427090000|2022-05-24 21:18:10|9105.3|8985.3|9105.98|8985.98|9105.98|8985.98|9105.3|8985.3|10
1653427100000|2022-05-24 21:18:20|9106|8986|9105.93|8985.93|9106.47|8986.47|9105.75|8985.75|8
1653427110000|2022-05-24 21:18:30|9105.99|8985.99|9106.18|8986.18|9106.35|8986.35|9105.99|8985.99|7
1653427120000|2022-05-24 21:18:40|9106.25|8986.25|9106.49|8986.49|9106.49|8986.49|9106.19|8986.19|10
1653427130000|2022-05-24 21:18:50|9106.38|8986.38|9105.27|8985.27|9106.38|8986.38|9105.27|8985.27|9
1653427140000|2022-05-24 21:19:00|9105.37|8985.37|9105.27|8985.27|9105.39|8985.39|9105.06|8985.06|10
1653427150000|2022-05-24 21:19:10|9105.45|8985.45|9104.68|8984.68|9105.45|8985.45|9104.68|8984.68|9
1653427160000|2022-05-24 21:19:20|9104.55|8984.55|9104.84|8984.84|9104.84|8984.84|9104.52|8984.52|8
1653427170000|2022-05-24 21:19:30|9104.8|8984.8|9105.64|8985.64|9105.72|8985.72|9104.76|8984.76|10
1653427180000|2022-05-24 21:19:40|9105.63|8985.63|9105.95|8985.95|9105.95|8985.95|9105.63|8985.63|8
1653427190000|2022-05-24 21:19:50|9105.83|8985.83|9105.9|8985.9|9105.9|8985.9|9105.68|8985.68|6
1653427200000|2022-05-24 21:20:00|9105.86|8985.86|9106.51|8986.51|9106.51|8986.51|9105.86|8985.86|9
1653427210000|2022-05-24 21:20:10|9106.53|8986.53|9107.32|8987.32|9107.32|8987.32|9106.53|8986.53|9
1653427220000|2022-05-24 21:20:20|9107.38|8987.38|9107.44|8987.44|9107.44|8987.44|9107.37|8987.37|8
1653427230000|2022-05-24 21:20:30|9107.51|8987.51|9109.43|8989.43|9109.49|8989.49|9107.51|8987.51|10
1653427240000|2022-05-24 21:20:40|9109.49|8989.49|9109.27|8989.27|9109.77|8989.77|9109.27|8989.27|10
1653427250000|2022-05-24 21:20:50|9109.31|8989.31|9108.78|8988.78|9109.31|8989.31|9108.78|8988.78|9
1653427260000|2022-05-24 21:21:00|9108.65|8988.65|9107.31|8987.31|9108.84|8988.84|9107.31|8987.31|10
1653427270000|2022-05-24 21:21:10|9106.99|8986.99|9108.02|8988.02|9108.27|8988.27|9106.39|8986.39|10
1653427280000|2022-05-24 21:21:20|9107.91|8987.91|9108.35|8988.35|9108.4|8988.4|9107.67|8987.67|9
1653427290000|2022-05-24 21:21:30|9108.49|8988.49|9108.71|8988.71|9108.71|8988.71|9108.49|8988.49|9
1653427300000|2022-05-24 21:21:40|9108.5|8988.5|9108.66|8988.66|9108.91|8988.91|9108.5|8988.5|10
1653427310000|2022-05-24 21:21:50|9108.73|8988.73|9108.81|8988.81|9108.98|8988.98|9108.67|8988.67|8
1653427320000|2022-05-24 21:22:00|9108.63|8988.63|9108.34|8988.34|9108.71|8988.71|9107.92|8987.92|9
1653427330000|2022-05-24 21:22:10|9108.45|8988.45|9109.21|8989.21|9109.21|8989.21|9108.45|8988.45|8
1653427340000|2022-05-24 21:22:20|9109.2|8989.2|9110.87|8990.87|9110.92|8990.92|9109.12|8989.12|10
1653427350000|2022-05-24 21:22:30|9111.02|8991.02|9110.19|8990.19|9111.11|8991.11|9110.18|8990.18|9
1653427360000|2022-05-24 21:22:40|9110.27|8990.27|9110.37|8990.37|9110.37|8990.37|9109.87|8989.87|10
1653427370000|2022-05-24 21:22:50|9110.45|8990.45|9110.61|8990.61|9110.63|8990.63|9110.45|8990.45|7
1653427380000|2022-05-24 21:23:00|9110.58|8990.58|9110.67|8990.67|9110.78|8990.78|9110.39|8990.39|10
1653427390000|2022-05-24 21:23:10|9110.69|8990.69|9110.88|8990.88|9110.89|8990.89|9110.41|8990.41|8
1653427400000|2022-05-24 21:23:20|9110.9|8990.9|9111.25|8991.25|9111.25|8991.25|9110.85|8990.85|8
1653427410000|2022-05-24 21:23:30|9111.38|8991.38|9111.14|8991.14|9111.45|8991.45|9111.14|8991.14|8
1653427420000|2022-05-24 21:23:40|9111.06|8991.06|9110.46|8990.46|9111.13|8991.13|9110.46|8990.46|9
1653427430000|2022-05-24 21:23:50|9110.53|8990.53|9110.74|8990.74|9110.74|8990.74|9110.41|8990.41|6
1653427440000|2022-05-24 21:24:00|9110.7|8990.7|9111.02|8991.02|9111.02|8991.02|9110.7|8990.7|6
1653427450000|2022-05-24 21:24:10|9111.03|8991.03|9112.87|8992.87|9112.87|8992.87|9111.03|8991.03|8
1653427460000|2022-05-24 21:24:20|9112.76|8992.76|9114.87|8994.87|9115.1|8995.1|9112.76|8992.76|9
1653427470000|2022-05-24 21:24:30|9115.12|8995.12|9115.93|8995.93|9115.94|8995.94|9115.02|8995.02|9
1653427480000|2022-05-24 21:24:40|9115.91|8995.91|9116.33|8996.33|9116.33|8996.33|9115.91|8995.91|9
1653427490000|2022-05-24 21:24:50|9116.35|8996.35|9116.39|8996.39|9116.42|8996.42|9116.34|8996.34|10
1653427500000|2022-05-24 21:25:00|9116.51|8996.51|9117.29|8997.29|9117.42|8997.42|9116.51|8996.51|9
1653427510000|2022-05-24 21:25:10|9117.26|8997.26|9117.52|8997.52|9117.52|8997.52|9117.22|8997.22|9
1653427520000|2022-05-24 21:25:20|9117.51|8997.51|9117.35|8997.35|9117.54|8997.54|9117.35|8997.35|7
1653427530000|2022-05-24 21:25:30|9117.45|8997.45|9118.12|8998.12|9118.12|8998.12|9117.45|8997.45|7
1653427540000|2022-05-24 21:25:40|9118.19|8998.19|9116.71|8996.71|9118.19|8998.19|9116.71|8996.71|9
1653427550000|2022-05-24 21:25:50|9116.67|8996.67|9114.57|8994.57|9116.67|8996.67|9114.57|8994.57|10
1653427560000|2022-05-24 21:26:00|9114.54|8994.54|9113.76|8993.76|9114.54|8994.54|9113.72|8993.72|9
1653427570000|2022-05-24 21:26:10|9114.49|8994.49|9114.14|8994.14|9114.49|8994.49|9114.14|8994.14|10
1653427580000|2022-05-24 21:26:20|9113.9|8993.9|9112.99|8992.99|9113.9|8993.9|9112.99|8992.99|9
1653427590000|2022-05-24 21:26:30|9112.88|8992.88|9112.68|8992.68|9112.88|8992.88|9112.64|8992.64|7
1653427600000|2022-05-24 21:26:40|9112.3|8992.3|9111.56|8991.56|9112.58|8992.58|9111.56|8991.56|8
1653427610000|2022-05-24 21:26:50|9111.52|8991.52|9112.07|8992.07|9112.07|8992.07|9111.24|8991.24|9
1653427620000|2022-05-24 21:27:00|9112.06|8992.06|9111.98|8991.98|9112.06|8992.06|9111.91|8991.91|7
1653427630000|2022-05-24 21:27:10|9112.25|8992.25|9113.23|8993.23|9113.23|8993.23|9111.87|8991.87|9
1653427640000|2022-05-24 21:27:20|9113.42|8993.42|9114.08|8994.08|9114.08|8994.08|9113.38|8993.38|10
1653427650000|2022-05-24 21:27:30|9114.03|8994.03|9114.86|8994.86|9114.86|8994.86|9114.03|8994.03|9
1653427660000|2022-05-24 21:27:40|9114.8|8994.8|9115.12|8995.12|9115.16|8995.16|9114.8|8994.8|9
1653427670000|2022-05-24 21:27:50|9115.24|8995.24|9115.1|8995.1|9115.24|8995.24|9115.08|8995.08|9
1653427680000|2022-05-24 21:28:00|9115.09|8995.09|9115.9|8995.9|9115.9|8995.9|9115.09|8995.09|9
1653427690000|2022-05-24 21:28:10|9115.71|8995.71|9117.78|8997.78|9117.78|8997.78|9115.71|8995.71|10
1653427700000|2022-05-24 21:28:20|9117.83|8997.83|9119.48|8999.48|9119.48|8999.48|9117.33|8997.33|10
1653427710000|2022-05-24 21:28:30|9119.54|8999.54|9120.77|9000.77|9120.77|9000.77|9119.44|8999.44|10
1653427720000|2022-05-24 21:28:40|9121.2|9001.2|9122.73|9002.73|9122.91|9002.91|9121.2|9001.2|10
1653427730000|2022-05-24 21:28:50|9122.67|9002.67|9123.56|9003.56|9123.56|9003.56|9122.5|9002.5|10
1653427740000|2022-05-24 21:29:00|9123.76|9003.76|9124.54|9004.54|9124.67|9004.67|9123.76|9003.76|10
1653427750000|2022-05-24 21:29:10|9124.22|9004.22|9124.19|9004.19|9124.71|9004.71|9123.88|9003.88|10
1653427760000|2022-05-24 21:29:20|9124.31|9004.31|9124.04|9004.04|9124.31|9004.31|9123.78|9003.78|9
1653427770000|2022-05-24 21:29:30|9123.82|9003.82|9124.08|9004.08|9124.08|9004.08|9123.78|9003.78|6
1653427780000|2022-05-24 21:29:40|9124.07|9004.07|9124.05|9004.05|9124.07|9004.07|9123.68|9003.68|10
1653427790000|2022-05-24 21:29:50|9124.02|9004.02|9124.37|9004.37|9124.96|9004.96|9124|9004|10
1653427800000|2022-05-24 21:30:00|9124.59|9004.59|9124.77|9004.77|9124.88|9004.88|9124.53|9004.53|9
1653427810000|2022-05-24 21:30:10|9125.2|9005.2|9124.67|9004.67|9125.27|9005.27|9124.62|9004.62|8
1653427820000|2022-05-24 21:30:20|9124.88|9004.88|9124.21|9004.21|9125|9005|9124.14|9004.14|10
1653427830000|2022-05-24 21:30:30|9124.15|9004.15|9124.7|9004.7|9124.7|9004.7|9124.04|9004.04|10
1653427840000|2022-05-24 21:30:40|9124.64|9004.64|9123.98|9003.98|9124.76|9004.76|9123.72|9003.72|10
1653427850000|2022-05-24 21:30:50|9123.74|9003.74|9122.48|9002.48|9123.74|9003.74|9122.48|9002.48|9
1653427860000|2022-05-24 21:31:00|9122.88|9002.88|9122.73|9002.73|9123.23|9003.23|9122.33|9002.33|10
1653427870000|2022-05-24 21:31:10|9122.76|9002.76|9121.94|9001.94|9122.93|9002.93|9121.82|9001.82|10
1653427880000|2022-05-24 21:31:20|9122.05|9002.05|9122.27|9002.27|9122.67|9002.67|9121.93|9001.93|10
1653427890000|2022-05-24 21:31:30|9122.24|9002.24|9121.11|9001.11|9122.24|9002.24|9121.07|9001.07|10
1653427900000|2022-05-24 21:31:40|9121.09|9001.09|9121.08|9001.08|9121.14|9001.14|9120.98|9000.98|6
1653427910000|2022-05-24 21:31:50|9120.99|9000.99|9121.35|9001.35|9121.43|9001.43|9120.27|9000.27|10
1653427920000|2022-05-24 21:32:00|9121.37|9001.37|9120.5|9000.5|9121.47|9001.47|9120.5|9000.5|9
1653427930000|2022-05-24 21:32:10|9121.08|9001.08|9121.9|9001.9|9121.93|9001.93|9121.08|9001.08|9
1653427940000|2022-05-24 21:32:20|9122.14|9002.14|9122.05|9002.05|9122.25|9002.25|9121.74|9001.74|10
1653427950000|2022-05-24 21:32:30|9122.19|9002.19|9122.4|9002.4|9122.64|9002.64|9122.19|9002.19|10
1653427960000|2022-05-24 21:32:40|9122.38|9002.38|9122.93|9002.93|9122.93|9002.93|9122.06|9002.06|9
1653427970000|2022-05-24 21:32:50|9122.68|9002.68|9122.72|9002.72|9122.96|9002.96|9121.92|9001.92|9
1653427980000|2022-05-24 21:33:00|9122.84|9002.84|9122.15|9002.15|9122.84|9002.84|9122.15|9002.15|9
1653427990000|2022-05-24 21:33:10|9122.24|9002.24|9121.55|9001.55|9122.24|9002.24|9121.55|9001.55|7
1653428000000|2022-05-24 21:33:20|9121.61|9001.61|9120.69|9000.69|9121.64|9001.64|9120.69|9000.69|8
1653428010000|2022-05-24 21:33:30|9120.59|9000.59|9120.02|9000.02|9120.87|9000.87|9120.02|9000.02|10
1653428020000|2022-05-24 21:33:40|9120.03|9000.03|9119.01|8999.01|9120.03|9000.03|9119|8999|10
1653428030000|2022-05-24 21:33:50|9118.8|8998.8|9118.68|8998.68|9118.84|8998.84|9118.68|8998.68|9
1653428040000|2022-05-24 21:34:00|9118.76|8998.76|9118.83|8998.83|9118.93|8998.93|9118.73|8998.73|9
1653428050000|2022-05-24 21:34:10|9118.91|8998.91|9118.3|8998.3|9118.91|8998.91|9118.3|8998.3|4
1653428060000|2022-05-24 21:34:20|9118.07|8998.07|9117.05|8997.05|9118.07|8998.07|9117.05|8997.05|8
1653428070000|2022-05-24 21:34:30|9116.49|8996.49|9115.96|8995.96|9116.74|8996.74|9115.83|8995.83|10
1653428080000|2022-05-24 21:34:40|9116.02|8996.02|9115.31|8995.31|9116.05|8996.05|9115.31|8995.31|8
1653428090000|2022-05-24 21:34:50|9115.44|8995.44|9114.9|8994.9|9115.44|8995.44|9114.52|8994.52|8
1653428100000|2022-05-24 21:35:00|9115|8995|9114.98|8994.98|9115.13|8995.13|9114.94|8994.94|10
1653428110000|2022-05-24 21:35:10|9114.99|8994.99|9114.28|8994.28|9114.99|8994.99|9114.28|8994.28|9
1653428120000|2022-05-24 21:35:20|9114.23|8994.23|9114.04|8994.04|9114.23|8994.23|9114.02|8994.02|9
1653428130000|2022-05-24 21:35:30|9114.05|8994.05|9114.06|8994.06|9114.21|8994.21|9114.01|8994.01|8
1653428140000|2022-05-24 21:35:40|9114.14|8994.14|9115.36|8995.36|9115.39|8995.39|9114.14|8994.14|10
1653428150000|2022-05-24 21:35:50|9115.42|8995.42|9115.96|8995.96|9116|8996|9115.41|8995.41|10
1653428160000|2022-05-24 21:36:00|9115.97|8995.97|9115.98|8995.98|9116.35|8996.35|9115.86|8995.86|7
1653428170000|2022-05-24 21:36:10|9115.92|8995.92|9115.75|8995.75|9115.92|8995.92|9115.68|8995.68|8
1653428180000|2022-05-24 21:36:20|9115.71|8995.71|9115.41|8995.41|9115.82|8995.82|9115.15|8995.15|7
1653428190000|2022-05-24 21:36:30|9115.29|8995.29|9115.64|8995.64|9115.71|8995.71|9115.08|8995.08|9
1653428200000|2022-05-24 21:36:40|9115.71|8995.71|9116.08|8996.08|9116.08|8996.08|9115.69|8995.69|10
1653428210000|2022-05-24 21:36:50|9116.12|8996.12|9115.93|8995.93|9116.12|8996.12|9115.79|8995.79|10
1653428220000|2022-05-24 21:37:00|9115.97|8995.97|9116.01|8996.01|9116.03|8996.03|9115.97|8995.97|8
1653428230000|2022-05-24 21:37:10|9116.03|8996.03|9116.14|8996.14|9116.27|8996.27|9116.03|8996.03|10
1653428240000|2022-05-24 21:37:20|9116.12|8996.12|9116.34|8996.34|9116.41|8996.41|9115.99|8995.99|10
1653428250000|2022-05-24 21:37:30|9116.24|8996.24|9116.27|8996.27|9116.34|8996.34|9116.22|8996.22|6
1653428260000|2022-05-24 21:37:40|9116.26|8996.26|9116.16|8996.16|9116.35|8996.35|9116.06|8996.06|8
1653428270000|2022-05-24 21:37:50|9116.09|8996.09|9116.32|8996.32|9116.58|8996.58|9115.92|8995.92|10
1653428280000|2022-05-24 21:38:00|9116.39|8996.39|9117.07|8997.07|9117.07|8997.07|9116.33|8996.33|10
1653428290000|2022-05-24 21:38:10|9117.09|8997.09|9115.77|8995.77|9117.19|8997.19|9115.77|8995.77|9
1653428300000|2022-05-24 21:38:20|9115.57|8995.57|9114.52|8994.52|9115.57|8995.57|9114.52|8994.52|10
1653428310000|2022-05-24 21:38:30|9114.39|8994.39|9114.07|8994.07|9114.52|8994.52|9114.07|8994.07|10
1653428320000|2022-05-24 21:38:40|9113.75|8993.75|9113.41|8993.41|9113.75|8993.75|9113.29|8993.29|9
1653428330000|2022-05-24 21:38:50|9113.48|8993.48|9112.04|8992.04|9113.48|8993.48|9111.96|8991.96|10
1653428340000|2022-05-24 21:39:00|9111.63|8991.63|9109.97|8989.97|9111.63|8991.63|9109.97|8989.97|8
1653428350000|2022-05-24 21:39:10|9110.09|8990.09|9109.41|8989.41|9110.09|8990.09|9109.41|8989.41|9
1653428360000|2022-05-24 21:39:20|9109.35|8989.35|9108.49|8988.49|9109.6|8989.6|9108.49|8988.49|9
1653428370000|2022-05-24 21:39:30|9108.48|8988.48|9108.42|8988.42|9108.48|8988.48|9108.26|8988.26|9
1653428380000|2022-05-24 21:39:40|9107.92|8987.92|9108|8988|9108.05|8988.05|9107.8|8987.8|9
1653428390000|2022-05-24 21:39:50|9108.03|8988.03|9107.72|8987.72|9108.03|8988.03|9107.61|8987.61|9
1653428400000|2022-05-24 21:40:00|9107.74|8987.74|9108.06|8988.06|9108.06|8988.06|9107.69|8987.69|8
1653428410000|2022-05-24 21:40:10|9108.17|8988.17|9108.12|8988.12|9108.25|8988.25|9107.99|8987.99|10
1653428420000|2022-05-24 21:40:20|9108.38|8988.38|9108.67|8988.67|9108.87|8988.87|9108.04|8988.04|10
1653428430000|2022-05-24 21:40:30|9108.47|8988.47|9108.8|8988.8|9108.8|8988.8|9108.42|8988.42|10
1653428440000|2022-05-24 21:40:40|9109.09|8989.09|9110.76|8990.76|9110.76|8990.76|9109.09|8989.09|9
1653428450000|2022-05-24 21:40:50|9110.84|8990.84|9111.45|8991.45|9111.5|8991.5|9110.8|8990.8|10
1653428460000|2022-05-24 21:41:00|9111.54|8991.54|9110.68|8990.68|9111.68|8991.68|9110.68|8990.68|8
1653428470000|2022-05-24 21:41:10|9110.5|8990.5|9111.64|8991.64|9111.65|8991.65|9110.33|8990.33|10
1653428480000|2022-05-24 21:41:20|9111.66|8991.66|9112.53|8992.53|9113.1|8993.1|9111.66|8991.66|9
1653428490000|2022-05-24 21:41:30|9112.57|8992.57|9113.39|8993.39|9113.44|8993.44|9112.51|8992.51|10
1653428500000|2022-05-24 21:41:40|9113.45|8993.45|9113.4|8993.4|9113.59|8993.59|9113.39|8993.39|8
1653428510000|2022-05-24 21:41:50|9113.32|8993.32|9112.67|8992.67|9113.52|8993.52|9112.67|8992.67|9
1653428520000|2022-05-24 21:42:00|9112.37|8992.37|9112.24|8992.24|9112.47|8992.47|9112.17|8992.17|9
1653428530000|2022-05-24 21:42:10|9112.5|8992.5|9113.02|8993.02|9113.18|8993.18|9112.5|8992.5|10
1653428540000|2022-05-24 21:42:20|9112.99|8992.99|9112.89|8992.89|9112.99|8992.99|9112.71|8992.71|9
1653428550000|2022-05-24 21:42:30|9112.9|8992.9|9112.91|8992.91|9112.97|8992.97|9112.86|8992.86|6
1653428560000|2022-05-24 21:42:40|9112.89|8992.89|9113.01|8993.01|9113.01|8993.01|9112.77|8992.77|8
1653428570000|2022-05-24 21:42:50|9113.02|8993.02|9113.16|8993.16|9113.16|8993.16|9112.82|8992.82|9
1653428580000|2022-05-24 21:43:00|9113.14|8993.14|9113.29|8993.29|9113.29|8993.29|9113.09|8993.09|8
1653428590000|2022-05-24 21:43:10|9113.37|8993.37|9113.9|8993.9|9113.9|8993.9|9113.37|8993.37|8
1653428600000|2022-05-24 21:43:20|9113.79|8993.79|9113.9|8993.9|9113.92|8993.92|9113.78|8993.78|8
1653428610000|2022-05-24 21:43:30|9114.18|8994.18|9114.2|8994.2|9114.23|8994.23|9114.18|8994.18|6
1653428620000|2022-05-24 21:43:40|9114.22|8994.22|9114.43|8994.43|9114.43|8994.43|9114.05|8994.05|9
1653428630000|2022-05-24 21:43:50|9114.35|8994.35|9114.68|8994.68|9114.68|8994.68|9114.3|8994.3|10
1653428640000|2022-05-24 21:44:00|9114.92|8994.92|9117.7|8997.7|9117.7|8997.7|9114.92|8994.92|10
1653428650000|2022-05-24 21:44:10|9119.94|8999.94|9124.35|9004.35|9124.35|9004.35|9119.94|8999.94|10
1653428660000|2022-05-24 21:44:20|9124.56|9004.56|9127.2|9007.2|9127.49|9007.49|9124.56|9004.56|10
1653428670000|2022-05-24 21:44:30|9127.05|9007.05|9127.74|9007.74|9127.74|9007.74|9126.39|9006.39|10
1653428680000|2022-05-24 21:44:40|9127.91|9007.91|9127.6|9007.6|9128.11|9008.11|9127.54|9007.54|9
1653428690000|2022-05-24 21:44:50|9127.57|9007.57|9127.58|9007.58|9127.58|9007.58|9127.3|9007.3|8
1653428700000|2022-05-24 21:45:00|9127.48|9007.48|9126.77|9006.77|9127.48|9007.48|9126.77|9006.77|9
1653428710000|2022-05-24 21:45:10|9126.58|9006.58|9128.26|9008.26|9128.26|9008.26|9126.58|9006.58|10
1653428720000|2022-05-24 21:45:20|9128.56|9008.56|9129.93|9009.93|9130.08|9010.08|9128.51|9008.51|10
1653428730000|2022-05-24 21:45:30|9130.01|9010.01|9131.59|9011.59|9131.59|9011.59|9130.01|9010.01|10
1653428740000|2022-05-24 21:45:40|9130.76|9010.76|9132.52|9012.52|9132.52|9012.52|9129.72|9009.72|10
1653428750000|2022-05-24 21:45:50|9132.49|9012.49|9133.86|9013.86|9133.86|9013.86|9132.49|9012.49|9
1653428760000|2022-05-24 21:46:00|9134.52|9014.52|9135.36|9015.36|9136.56|9016.56|9134.52|9014.52|10
1653428770000|2022-05-24 21:46:10|9135.32|9015.32|9135.15|9015.15|9135.57|9015.57|9135.15|9015.15|9
1653428780000|2022-05-24 21:46:20|9135.16|9015.16|9135.34|9015.34|9135.52|9015.52|9135.13|9015.13|10
1653428790000|2022-05-24 21:46:30|9135.87|9015.87|9135.31|9015.31|9136.28|9016.28|9135.31|9015.31|10
1653428800000|2022-05-24 21:46:40|9135.44|9015.44|9133.98|9013.98|9135.44|9015.44|9133.98|9013.98|9
1653428810000|2022-05-24 21:46:50|9133.92|9013.92|9133.01|9013.01|9134.09|9014.09|9133.01|9013.01|10
1653428820000|2022-05-24 21:47:00|9132.98|9012.98|9131.6|9011.6|9132.98|9012.98|9131.6|9011.6|9
1653428830000|2022-05-24 21:47:10|9131.65|9011.65|9131.84|9011.84|9131.87|9011.87|9131.51|9011.51|9
1653428840000|2022-05-24 21:47:20|9131.56|9011.56|9129.98|9009.98|9131.56|9011.56|9129.98|9009.98|10
1653428850000|2022-05-24 21:47:30|9129.4|9009.4|9127.95|9007.95|9129.4|9009.4|9127.87|9007.87|10
1653428860000|2022-05-24 21:47:40|9128.01|9008.01|9127.71|9007.71|9128.14|9008.14|9127.71|9007.71|10
1653428870000|2022-05-24 21:47:50|9127.48|9007.48|9124.66|9004.66|9127.48|9007.48|9124.66|9004.66|10
1653428880000|2022-05-24 21:48:00|9124.05|9004.05|9124.16|9004.16|9124.16|9004.16|9123.66|9003.66|10
1653428890000|2022-05-24 21:48:10|9124.31|9004.31|9125.32|9005.32|9125.32|9005.32|9124.31|9004.31|10
1653428900000|2022-05-24 21:48:20|9125.37|9005.37|9124.56|9004.56|9125.37|9005.37|9124.56|9004.56|10
1653428910000|2022-05-24 21:48:30|9124.7|9004.7|9124.57|9004.57|9124.78|9004.78|9124.36|9004.36|10
1653428920000|2022-05-24 21:48:40|9124.62|9004.62|9124.81|9004.81|9124.99|9004.99|9124.62|9004.62|9
1653428930000|2022-05-24 21:48:50|9124.82|9004.82|9124.66|9004.66|9124.91|9004.91|9124.66|9004.66|9
1653428940000|2022-05-24 21:49:00|9124.65|9004.65|9124.81|9004.81|9124.97|9004.97|9124.62|9004.62|9
1653428950000|2022-05-24 21:49:10|9124.64|9004.64|9124.54|9004.54|9124.77|9004.77|9124.54|9004.54|10
1653428960000|2022-05-24 21:49:20|9124.41|9004.41|9123.86|9003.86|9124.41|9004.41|9123.86|9003.86|10
1653428970000|2022-05-24 21:49:30|9123.59|9003.59|9122.82|9002.82|9123.59|9003.59|9122.77|9002.77|8
1653428980000|2022-05-24 21:49:40|9122.81|9002.81|9121.96|9001.96|9123.17|9003.17|9121.95|9001.95|10
1653428990000|2022-05-24 21:49:50|9121.97|9001.97|9122.38|9002.38|9122.4|9002.4|9121.87|9001.87|10
1653429000000|2022-05-24 21:50:00|9122.29|9002.29|9122.36|9002.36|9122.4|9002.4|9122.21|9002.21|10
1653429010000|2022-05-24 21:50:10|9122.37|9002.37|9121.89|9001.89|9122.47|9002.47|9121.89|9001.89|9
1653429020000|2022-05-24 21:50:20|9121.94|9001.94|9122.46|9002.46|9122.47|9002.47|9121.88|9001.88|7
1653429030000|2022-05-24 21:50:30|9122.45|9002.45|9122.8|9002.8|9122.9|9002.9|9122.45|9002.45|9
1653429040000|2022-05-24 21:50:40|9122.92|9002.92|9122.87|9002.87|9123.12|9003.12|9122.87|9002.87|10
1653429050000|2022-05-24 21:50:50|9122.9|9002.9|9123.55|9003.55|9123.55|9003.55|9122.9|9002.9|9
1653429060000|2022-05-24 21:51:00|9123.42|9003.42|9123.09|9003.09|9123.44|9003.44|9123.09|9003.09|6
1653429070000|2022-05-24 21:51:10|9123.08|9003.08|9123.58|9003.58|9123.58|9003.58|9123.08|9003.08|8
1653429080000|2022-05-24 21:51:20|9123.56|9003.56|9123.43|9003.43|9123.65|9003.65|9123.43|9003.43|7
1653429090000|2022-05-24 21:51:30|9123.42|9003.42|9123.62|9003.62|9123.68|9003.68|9123.42|9003.42|8
1653429100000|2022-05-24 21:51:40|9123.71|9003.71|9124.92|9004.92|9124.92|9004.92|9123.71|9003.71|9
1653429110000|2022-05-24 21:51:50|9125.05|9005.05|9125.88|9005.88|9125.93|9005.93|9125.05|9005.05|8
1653429120000|2022-05-24 21:52:00|9125.97|9005.97|9126.02|9006.02|9126.07|9006.07|9125.94|9005.94|8
1653429130000|2022-05-24 21:52:10|9126.14|9006.14|9128.13|9008.13|9128.13|9008.13|9126.12|9006.12|10
1653429140000|2022-05-24 21:52:20|9128.1|9008.1|9128.63|9008.63|9129.61|9009.61|9127.96|9007.96|10
1653429150000|2022-05-24 21:52:30|9128.8|9008.8|9129.43|9009.43|9129.43|9009.43|9128.65|9008.65|9
1653429160000|2022-05-24 21:52:40|9129.49|9009.49|9129.29|9009.29|9129.61|9009.61|9129.18|9009.18|10
1653429170000|2022-05-24 21:52:50|9129.28|9009.28|9129.74|9009.74|9129.78|9009.78|9129.28|9009.28|9
1653429180000|2022-05-24 21:53:00|9129.97|9009.97|9131.64|9011.64|9131.64|9011.64|9129.97|9009.97|10
1653429190000|2022-05-24 21:53:10|9131.68|9011.68|9133.03|9013.03|9133.03|9013.03|9131.68|9011.68|7
1653429200000|2022-05-24 21:53:20|9132.97|9012.97|9134.48|9014.48|9134.48|9014.48|9132.97|9012.97|10
1653429210000|2022-05-24 21:53:30|9134.79|9014.79|9137.14|9017.14|9137.14|9017.14|9134.79|9014.79|9
1653429220000|2022-05-24 21:53:40|9137.22|9017.22|9138.3|9018.3|9138.3|9018.3|9137.18|9017.18|9
1653429230000|2022-05-24 21:53:50|9138.29|9018.29|9138.7|9018.7|9139.07|9019.07|9138.29|9018.29|10
1653429240000|2022-05-24 21:54:00|9138.12|9018.12|9139.72|9019.72|9139.72|9019.72|9138.09|9018.09|10
1653429250000|2022-05-24 21:54:10|9139.7|9019.7|9139.7|9019.7|9139.76|9019.76|9139.46|9019.46|8
1653429260000|2022-05-24 21:54:20|9139.54|9019.54|9138.95|9018.95|9139.62|9019.62|9138.95|9018.95|9
1653429270000|2022-05-24 21:54:30|9139|9019|9138.65|9018.65|9139|9019|9138.53|9018.53|10
1653429280000|2022-05-24 21:54:40|9138.8|9018.8|9138.73|9018.73|9138.8|9018.8|9138.56|9018.56|10
1653429290000|2022-05-24 21:54:50|9138.81|9018.81|9138.77|9018.77|9138.85|9018.85|9138.72|9018.72|10
1653429300000|2022-05-24 21:55:00|9138.84|9018.84|9139.31|9019.31|9139.31|9019.31|9138.58|9018.58|10
1653429310000|2022-05-24 21:55:10|9139.34|9019.34|9142.47|9022.47|9142.55|9022.55|9139.23|9019.23|10
1653429320000|2022-05-24 21:55:20|9142.65|9022.65|9144.15|9024.15|9144.15|9024.15|9142.65|9022.65|9
1653429330000|2022-05-24 21:55:30|9144.04|9024.04|9145.02|9025.02|9145.02|9025.02|9144.04|9024.04|8
1653429340000|2022-05-24 21:55:40|9145.01|9025.01|9146.07|9026.07|9146.07|9026.07|9145.01|9025.01|9
1653429350000|2022-05-24 21:55:50|9146.08|9026.08|9148.22|9028.22|9148.22|9028.22|9146.03|9026.03|9
1653429360000|2022-05-24 21:56:00|9148.28|9028.28|9149.25|9029.25|9149.55|9029.55|9148.28|9028.28|7
1653429370000|2022-05-24 21:56:10|9149.24|9029.24|9151.76|9031.76|9151.76|9031.76|9149.24|9029.24|9
1653429380000|2022-05-24 21:56:20|9152.21|9032.21|9156.51|9036.51|9156.51|9036.51|9152.21|9032.21|10
1653429390000|2022-05-24 21:56:30|9156.24|9036.24|9158.15|9038.15|9158.48|9038.48|9156.24|9036.24|10
1653429400000|2022-05-24 21:56:40|9158.8|9038.8|9158.92|9038.92|9159.23|9039.23|9158.53|9038.53|10
1653429410000|2022-05-24 21:56:50|9158.64|9038.64|9155.45|9035.45|9158.68|9038.68|9155.45|9035.45|10
1653429420000|2022-05-24 21:57:00|9154.71|9034.71|9153.95|9033.95|9155.33|9035.33|9153.95|9033.95|10
1653429430000|2022-05-24 21:57:10|9153.81|9033.81|9153.19|9033.19|9153.81|9033.81|9153.11|9033.11|9
1653429440000|2022-05-24 21:57:20|9153.43|9033.43|9150.67|9030.67|9153.47|9033.47|9150.67|9030.67|10
1653429450000|2022-05-24 21:57:30|9150.54|9030.54|9148.57|9028.57|9150.54|9030.54|9148.57|9028.57|9
1653429460000|2022-05-24 21:57:40|9148.65|9028.65|9146.62|9026.62|9148.65|9028.65|9146.62|9026.62|9
1653429470000|2022-05-24 21:57:50|9146.56|9026.56|9145.57|9025.57|9146.75|9026.75|9145.57|9025.57|10
1653429480000|2022-05-24 21:58:00|9145.34|9025.34|9142.57|9022.57|9145.34|9025.34|9142.57|9022.57|9
1653429490000|2022-05-24 21:58:10|9142.36|9022.36|9142.4|9022.4|9142.4|9022.4|9141.26|9021.26|10
1653429500000|2022-05-24 21:58:20|9142.42|9022.42|9142.46|9022.46|9142.78|9022.78|9142.42|9022.42|10
1653429510000|2022-05-24 21:58:30|9142.72|9022.72|9143.06|9023.06|9143.22|9023.22|9142.72|9022.72|10
1653429520000|2022-05-24 21:58:40|9142.91|9022.91|9142.24|9022.24|9142.96|9022.96|9142.24|9022.24|10
1653429530000|2022-05-24 21:58:50|9142.17|9022.17|9142.24|9022.24|9142.27|9022.27|9142.17|9022.17|7
1653429540000|2022-05-24 21:59:00|9142.51|9022.51|9142.5|9022.5|9142.67|9022.67|9142.35|9022.35|10
1653429550000|2022-05-24 21:59:10|9142.45|9022.45|9142.11|9022.11|9142.99|9022.99|9142.11|9022.11|10
1653429560000|2022-05-24 21:59:20|9142.15|9022.15|9141.82|9021.82|9142.18|9022.18|9141.6|9021.6|9
1653429570000|2022-05-24 21:59:30|9141.91|9021.91|9142.84|9022.84|9142.84|9022.84|9141.91|9021.91|7
1653429580000|2022-05-24 21:59:40|9143.29|9023.29|9144.14|9024.14|9144.43|9024.43|9143.29|9023.29|10
1653429590000|2022-05-24 21:59:50|9144.18|9024.18|9144.56|9024.56|9144.56|9024.56|9144.14|9024.14|8
1653429600000|2022-05-24 22:00:00|9144.82|9024.82|9146.83|9026.83|9146.83|9026.83|9144.82|9024.82|10
1653429610000|2022-05-24 22:00:10|9147.4|9027.4|9149.01|9029.01|9149.03|9029.03|9147.4|9027.4|10
1653429620000|2022-05-24 22:00:20|9149.06|9029.06|9149.57|9029.57|9149.62|9029.62|9149.06|9029.06|9
1653429630000|2022-05-24 22:00:30|9149.42|9029.42|9149.74|9029.74|9149.74|9029.74|9149.4|9029.4|10
1653429640000|2022-05-24 22:00:40|9150.38|9030.38|9156.91|9036.91|9156.91|9036.91|9150.38|9030.38|10
1653429650000|2022-05-24 22:00:50|9157.24|9037.24|9159.97|9039.97|9159.97|9039.97|9157.24|9037.24|10
1653429660000|2022-05-24 22:01:00|9159.93|9039.93|9160.11|9040.11|9160.61|9040.61|9159.57|9039.57|10
1653429670000|2022-05-24 22:01:10|9159.55|9039.55|9158.26|9038.26|9159.55|9039.55|9158.26|9038.26|8
1653429680000|2022-05-24 22:01:20|9158.48|9038.48|9158.07|9038.07|9158.62|9038.62|9158.07|9038.07|10
1653429690000|2022-05-24 22:01:30|9158.1|9038.1|9155.51|9035.51|9158.1|9038.1|9155.51|9035.51|9
1653429700000|2022-05-24 22:01:40|9155.23|9035.23|9151.62|9031.62|9155.23|9035.23|9151.62|9031.62|10
1653429710000|2022-05-24 22:01:50|9151.85|9031.85|9150.72|9030.72|9151.99|9031.99|9150.72|9030.72|10
1653429720000|2022-05-24 22:02:00|9150.55|9030.55|9147.86|9027.86|9150.55|9030.55|9147.86|9027.86|10
1653429730000|2022-05-24 22:02:10|9147.84|9027.84|9146.55|9026.55|9147.85|9027.85|9146.27|9026.27|10
1653429740000|2022-05-24 22:02:20|9146.38|9026.38|9145.81|9025.81|9146.38|9026.38|9145.59|9025.59|10
1653429750000|2022-05-24 22:02:30|9146.04|9026.04|9146.8|9026.8|9147.24|9027.24|9146|9026|9
1653429760000|2022-05-24 22:02:40|9146.74|9026.74|9147.25|9027.25|9147.27|9027.27|9146.7|9026.7|9
1653429770000|2022-05-24 22:02:50|9147.36|9027.36|9147.79|9027.79|9147.79|9027.79|9147.23|9027.23|9
1653429780000|2022-05-24 22:03:00|9147.69|9027.69|9148.17|9028.17|9148.3|9028.3|9147.69|9027.69|9
1653429790000|2022-05-24 22:03:10|9148.16|9028.16|9147.62|9027.62|9148.17|9028.17|9147.53|9027.53|10
1653429800000|2022-05-24 22:03:20|9147.52|9027.52|9147.06|9027.06|9147.83|9027.83|9147.01|9027.01|10
1653429810000|2022-05-24 22:03:30|9146.94|9026.94|9146.34|9026.34|9146.99|9026.99|9146.34|9026.34|9
1653429820000|2022-05-24 22:03:40|9146.32|9026.32|9145.79|9025.79|9146.32|9026.32|9145.58|9025.58|9
1653429830000|2022-05-24 22:03:50|9145.8|9025.8|9146.29|9026.29|9146.29|9026.29|9145.8|9025.8|9
1653429840000|2022-05-24 22:04:00|9146.25|9026.25|9146.02|9026.02|9146.47|9026.47|9146.02|9026.02|8
1653429850000|2022-05-24 22:04:10|9145.83|9025.83|9145.31|9025.31|9145.83|9025.83|9144.9|9024.9|10
1653429860000|2022-05-24 22:04:20|9145.36|9025.36|9144.96|9024.96|9145.39|9025.39|9144.78|9024.78|10
1653429870000|2022-05-24 22:04:30|9144.89|9024.89|9144.96|9024.96|9145.13|9025.13|9144.67|9024.67|9
1653429880000|2022-05-24 22:04:40|9144.95|9024.95|9144.36|9024.36|9145.02|9025.02|9144.36|9024.36|9
1653429890000|2022-05-24 22:04:50|9143.74|9023.74|9142.61|9022.61|9143.79|9023.79|9142.61|9022.61|10
1653429900000|2022-05-24 22:05:00|9142.63|9022.63|9142.42|9022.42|9142.63|9022.63|9142.23|9022.23|9
1653429910000|2022-05-24 22:05:10|9141.62|9021.62|9142.63|9022.63|9142.63|9022.63|9141.49|9021.49|8
1653429920000|2022-05-24 22:05:20|9142.97|9022.97|9144.66|9024.66|9144.73|9024.73|9142.97|9022.97|10
1653429930000|2022-05-24 22:05:30|9144.63|9024.63|9144.77|9024.77|9144.91|9024.91|9144.51|9024.51|7
1653429940000|2022-05-24 22:05:40|9144.51|9024.51|9144.22|9024.22|9144.64|9024.64|9144.22|9024.22|9
1653429950000|2022-05-24 22:05:50|9144.21|9024.21|9143.41|9023.41|9144.21|9024.21|9143.41|9023.41|9
1653429960000|2022-05-24 22:06:00|9143.14|9023.14|9143.15|9023.15|9143.15|9023.15|9142.87|9022.87|10
1653429970000|2022-05-24 22:06:10|9143.2|9023.2|9143.45|9023.45|9143.45|9023.45|9143.2|9023.2|10
1653429980000|2022-05-24 22:06:20|9143.43|9023.43|9142.99|9022.99|9143.44|9023.44|9142.91|9022.91|10
1653429990000|2022-05-24 22:06:30|9143.14|9023.14|9142.57|9022.57|9143.32|9023.32|9142.51|9022.51|10
1653430000000|2022-05-24 22:06:40|9142.47|9022.47|9142.84|9022.84|9142.84|9022.84|9142.4|9022.4|10
1653430010000|2022-05-24 22:06:50|9142.6|9022.6|9142.52|9022.52|9142.88|9022.88|9142.49|9022.49|10
1653430020000|2022-05-24 22:07:00|9142.49|9022.49|9142.58|9022.58|9142.58|9022.58|9142.31|9022.31|10
1653430030000|2022-05-24 22:07:10|9142.69|9022.69|9142.5|9022.5|9142.75|9022.75|9142.5|9022.5|8
1653430040000|2022-05-24 22:07:20|9142.63|9022.63|9142.76|9022.76|9142.76|9022.76|9142.49|9022.49|8
1653430050000|2022-05-24 22:07:30|9142.7|9022.7|9141.15|9021.15|9142.7|9022.7|9141.15|9021.15|10
1653430060000|2022-05-24 22:07:40|9141.08|9021.08|9143.76|9023.76|9143.76|9023.76|9140.87|9020.87|10
1653430070000|2022-05-24 22:07:50|9144.01|9024.01|9145.95|9025.95|9145.95|9025.95|9144.01|9024.01|10
1653430080000|2022-05-24 22:08:00|9146.11|9026.11|9146.38|9026.38|9146.38|9026.38|9145.6|9025.6|10
1653430090000|2022-05-24 22:08:10|9146.49|9026.49|9147.39|9027.39|9147.39|9027.39|9146.49|9026.49|8
1653430100000|2022-05-24 22:08:20|9147.48|9027.48|9148.06|9028.06|9148.07|9028.07|9147.48|9027.48|9
1653430110000|2022-05-24 22:08:30|9148.02|9028.02|9148.01|9028.01|9148.05|9028.05|9147.94|9027.94|7
1653430120000|2022-05-24 22:08:40|9147.68|9027.68|9146.53|9026.53|9147.68|9027.68|9146.53|9026.53|10
1653430130000|2022-05-24 22:08:50|9146.54|9026.54|9145.98|9025.98|9146.66|9026.66|9145.98|9025.98|9
1653430140000|2022-05-24 22:09:00|9145.79|9025.79|9145.39|9025.39|9145.79|9025.79|9145.14|9025.14|10
1653430150000|2022-05-24 22:09:10|9145.53|9025.53|9146.79|9026.79|9146.79|9026.79|9145.4|9025.4|10
1653430160000|2022-05-24 22:09:20|9146.95|9026.95|9148.36|9028.36|9148.74|9028.74|9146.95|9026.95|10
1653430170000|2022-05-24 22:09:30|9148.65|9028.65|9147.83|9027.83|9148.65|9028.65|9147.75|9027.75|10
1653430180000|2022-05-24 22:09:40|9147.77|9027.77|9147.37|9027.37|9147.79|9027.79|9147.37|9027.37|10
1653430190000|2022-05-24 22:09:50|9147.47|9027.47|9147.33|9027.33|9147.72|9027.72|9147.32|9027.32|10
1653430200000|2022-05-24 22:10:00|9147.35|9027.35|9147.06|9027.06|9147.35|9027.35|9146.96|9026.96|8
1653430210000|2022-05-24 22:10:10|9147.09|9027.09|9149.7|9029.7|9149.7|9029.7|9147.09|9027.09|10
1653430220000|2022-05-24 22:10:20|9149.75|9029.75|9150.02|9030.02|9150.02|9030.02|9149.73|9029.73|9
1653430230000|2022-05-24 22:10:30|9149.96|9029.96|9150.94|9030.94|9150.94|9030.94|9149.96|9029.96|9
1653430240000|2022-05-24 22:10:40|9151.04|9031.04|9152.64|9032.64|9152.64|9032.64|9151.04|9031.04|10
1653430250000|2022-05-24 22:10:50|9152.72|9032.72|9154.29|9034.29|9154.31|9034.31|9152.72|9032.72|9
1653430260000|2022-05-24 22:11:00|9155.13|9035.13|9156.37|9036.37|9156.69|9036.69|9155.13|9035.13|10
1653430270000|2022-05-24 22:11:10|9156.26|9036.26|9156.67|9036.67|9156.67|9036.67|9156.2|9036.2|10
1653430280000|2022-05-24 22:11:20|9156.72|9036.72|9159.01|9039.01|9159.01|9039.01|9156.7|9036.7|10
1653430290000|2022-05-24 22:11:30|9159.34|9039.34|9160.65|9040.65|9160.77|9040.77|9159.34|9039.34|10
1653430300000|2022-05-24 22:11:40|9160.39|9040.39|9160.4|9040.4|9160.66|9040.66|9160.36|9040.36|10
1653430310000|2022-05-24 22:11:50|9160.29|9040.29|9160.37|9040.37|9160.41|9040.41|9160.22|9040.22|9
1653430320000|2022-05-24 22:12:00|9160.55|9040.55|9162.16|9042.16|9162.16|9042.16|9160.55|9040.55|10
1653430330000|2022-05-24 22:12:10|9162.05|9042.05|9161.63|9041.63|9162.05|9042.05|9161.57|9041.57|9
1653430340000|2022-05-24 22:12:20|9161.95|9041.95|9162.27|9042.27|9162.42|9042.42|9161.95|9041.95|10
1653430350000|2022-05-24 22:12:30|9162.34|9042.34|9162.18|9042.18|9162.45|9042.45|9162.18|9042.18|8
1653430360000|2022-05-24 22:12:40|9162.07|9042.07|9162.21|9042.21|9162.21|9042.21|9161.68|9041.68|9
1653430370000|2022-05-24 22:12:50|9162.33|9042.33|9163.07|9043.07|9163.07|9043.07|9162.32|9042.32|10
1653430380000|2022-05-24 22:13:00|9163.62|9043.62|9164.4|9044.4|9164.72|9044.72|9163.62|9043.62|10
1653430390000|2022-05-24 22:13:10|9164.42|9044.42|9164.54|9044.54|9164.54|9044.54|9164.35|9044.35|7
1653430400000|2022-05-24 22:13:20|9164.7|9044.7|9164.92|9044.92|9164.92|9044.92|9164.68|9044.68|8
1653430410000|2022-05-24 22:13:30|9165.09|9045.09|9165.64|9045.64|9165.64|9045.64|9165.09|9045.09|9
1653430420000|2022-05-24 22:13:40|9165.78|9045.78|9164.96|9044.96|9165.82|9045.82|9164.96|9044.96|10
1653430430000|2022-05-24 22:13:50|9164.91|9044.91|9164.42|9044.42|9164.91|9044.91|9164.27|9044.27|10
1653430440000|2022-05-24 22:14:00|9164.18|9044.18|9164.56|9044.56|9164.56|9044.56|9164.05|9044.05|10
1653430450000|2022-05-24 22:14:10|9164.51|9044.51|9164.77|9044.77|9165.03|9045.03|9164.51|9044.51|8
1653430460000|2022-05-24 22:14:20|9164.63|9044.63|9164.6|9044.6|9164.63|9044.63|9164.49|9044.49|8
1653430470000|2022-05-24 22:14:30|9164.49|9044.49|9164.92|9044.92|9164.93|9044.93|9164.49|9044.49|7
1653430480000|2022-05-24 22:14:40|9164.9|9044.9|9164.73|9044.73|9165.18|9045.18|9164.73|9044.73|9
1653430490000|2022-05-24 22:14:50|9164.68|9044.68|9164.89|9044.89|9165.06|9045.06|9164.56|9044.56|10
1653430500000|2022-05-24 22:15:00|9164.97|9044.97|9165.86|9045.86|9165.86|9045.86|9164.9|9044.9|10
1653430510000|2022-05-24 22:15:10|9165.88|9045.88|9165.74|9045.74|9165.88|9045.88|9165.58|9045.58|9
1653430520000|2022-05-24 22:15:20|9165.67|9045.67|9165.83|9045.83|9165.83|9045.83|9165.61|9045.61|8
1653430530000|2022-05-24 22:15:30|9165.77|9045.77|9165.91|9045.91|9165.93|9045.93|9165.75|9045.75|7
1653430540000|2022-05-24 22:15:40|9165.83|9045.83|9166.08|9046.08|9166.08|9046.08|9165.83|9045.83|5
1653430550000|2022-05-24 22:15:50|9166.62|9046.62|9166.29|9046.29|9166.62|9046.62|9166.15|9046.15|10
1653430560000|2022-05-24 22:16:00|9166.48|9046.48|9168.07|9048.07|9168.07|9048.07|9166.48|9046.48|10
1653430570000|2022-05-24 22:16:10|9167.99|9047.99|9168.29|9048.29|9168.29|9048.29|9167.95|9047.95|8
1653430580000|2022-05-24 22:16:20|9168.3|9048.3|9169.17|9049.17|9169.17|9049.17|9168.3|9048.3|9
1653430590000|2022-05-24 22:16:30|9169.39|9049.39|9169.7|9049.7|9169.98|9049.98|9169.39|9049.39|8
1653430600000|2022-05-24 22:16:40|9169.79|9049.79|9169.65|9049.65|9170.49|9050.49|9169.65|9049.65|9
1653430610000|2022-05-24 22:16:50|9169.68|9049.68|9170.45|9050.45|9170.46|9050.46|9169.64|9049.64|10
1653430620000|2022-05-24 22:17:00|9170.52|9050.52|9170.39|9050.39|9171.01|9051.01|9170.39|9050.39|7
1653430630000|2022-05-24 22:17:10|9169.87|9049.87|9170.33|9050.33|9170.33|9050.33|9169.8|9049.8|10
1653430640000|2022-05-24 22:17:20|9170.45|9050.45|9170.66|9050.66|9170.69|9050.69|9170.38|9050.38|10
1653430650000|2022-05-24 22:17:30|9170.8|9050.8|9170.52|9050.52|9170.88|9050.88|9170.52|9050.52|8
1653430660000|2022-05-24 22:17:40|9170.45|9050.45|9170.26|9050.26|9170.49|9050.49|9170.26|9050.26|8
1653430670000|2022-05-24 22:17:50|9170.44|9050.44|9170.28|9050.28|9170.45|9050.45|9170.28|9050.28|8
1653430680000|2022-05-24 22:18:00|9170.25|9050.25|9169.79|9049.79|9170.42|9050.42|9169.79|9049.79|10
1653430690000|2022-05-24 22:18:10|9169.28|9049.28|9168.28|9048.28|9169.28|9049.28|9168.26|9048.26|9
1653430700000|2022-05-24 22:18:20|9168.33|9048.33|9167.75|9047.75|9168.33|9048.33|9167.55|9047.55|10
1653430710000|2022-05-24 22:18:30|9167.91|9047.91|9168.26|9048.26|9168.43|9048.43|9167.9|9047.9|8
1653430720000|2022-05-24 22:18:40|9167.92|9047.92|9168.21|9048.21|9168.21|9048.21|9167.75|9047.75|8
1653430730000|2022-05-24 22:18:50|9168.16|9048.16|9166.81|9046.81|9168.33|9048.33|9166.81|9046.81|10
1653430740000|2022-05-24 22:19:00|9166.5|9046.5|9164.44|9044.44|9166.63|9046.63|9164.44|9044.44|10
1653430750000|2022-05-24 22:19:10|9164.32|9044.32|9161.41|9041.41|9164.32|9044.32|9161.41|9041.41|10
1653430760000|2022-05-24 22:19:20|9160.72|9040.72|9159.4|9039.4|9160.72|9040.72|9159.4|9039.4|9
1653430770000|2022-05-24 22:19:30|9159.27|9039.27|9159.57|9039.57|9159.72|9039.72|9159.27|9039.27|10
1653430780000|2022-05-24 22:19:40|9159.8|9039.8|9160.09|9040.09|9160.38|9040.38|9159.8|9039.8|9
1653430790000|2022-05-24 22:19:50|9160.02|9040.02|9160.15|9040.15|9160.16|9040.16|9159.92|9039.92|10
1653430800000|2022-05-24 22:20:00|9160.26|9040.26|9161.7|9041.7|9161.7|9041.7|9160.26|9040.26|10
1653430810000|2022-05-24 22:20:10|9161.6|9041.6|9163.68|9043.68|9163.68|9043.68|9161.6|9041.6|10
1653430820000|2022-05-24 22:20:20|9163.98|9043.98|9164.58|9044.58|9164.68|9044.68|9163.98|9043.98|10
1653430830000|2022-05-24 22:20:30|9164.7|9044.7|9165.15|9045.15|9165.61|9045.61|9164.7|9044.7|10
1653430840000|2022-05-24 22:20:40|9165.11|9045.11|9164.46|9044.46|9165.26|9045.26|9164.46|9044.46|10
1653430850000|2022-05-24 22:20:50|9164.53|9044.53|9165.18|9045.18|9165.37|9045.37|9164.4|9044.4|10
1653430860000|2022-05-24 22:21:00|9165.27|9045.27|9164.91|9044.91|9165.35|9045.35|9164.91|9044.91|9
1653430870000|2022-05-24 22:21:10|9164.69|9044.69|9161.98|9041.98|9164.72|9044.72|9161.91|9041.91|10
1653430880000|2022-05-24 22:21:20|9161.61|9041.61|9160.23|9040.23|9161.61|9041.61|9160.23|9040.23|10
1653430890000|2022-05-24 22:21:30|9160.53|9040.53|9159.73|9039.73|9160.53|9040.53|9159.73|9039.73|10
1653430900000|2022-05-24 22:21:40|9159.81|9039.81|9158.35|9038.35|9159.81|9039.81|9158.22|9038.22|10
1653430910000|2022-05-24 22:21:50|9157.72|9037.72|9158.63|9038.63|9158.63|9038.63|9157.33|9037.33|10
1653430920000|2022-05-24 22:22:00|9158.57|9038.57|9161.75|9041.75|9161.89|9041.89|9158.57|9038.57|10
1653430930000|2022-05-24 22:22:10|9162.84|9042.84|9164.27|9044.27|9164.27|9044.27|9162.84|9042.84|10
1653430940000|2022-05-24 22:22:20|9163.99|9043.99|9163.57|9043.57|9163.99|9043.99|9163.48|9043.48|10
1653430950000|2022-05-24 22:22:30|9163.31|9043.31|9162.34|9042.34|9163.31|9043.31|9162.17|9042.17|9
1653430960000|2022-05-24 22:22:40|9162.61|9042.61|9161.97|9041.97|9162.61|9042.61|9161.9|9041.9|9
1653430970000|2022-05-24 22:22:50|9161.74|9041.74|9160.93|9040.93|9162.07|9042.07|9160.93|9040.93|10
1653430980000|2022-05-24 22:23:00|9161.23|9041.23|9161.36|9041.36|9161.38|9041.38|9160.95|9040.95|10
1653430990000|2022-05-24 22:23:10|9161.21|9041.21|9160.61|9040.61|9161.49|9041.49|9160.18|9040.18|9
1653431000000|2022-05-24 22:23:20|9160.12|9040.12|9158.16|9038.16|9160.12|9040.12|9158.16|9038.16|10
1653431010000|2022-05-24 22:23:30|9158.25|9038.25|9157.52|9037.52|9158.25|9038.25|9157.47|9037.47|10
1653431020000|2022-05-24 22:23:40|9157.48|9037.48|9156.3|9036.3|9157.7|9037.7|9156.3|9036.3|10
1653431030000|2022-05-24 22:23:50|9156.28|9036.28|9156.36|9036.36|9156.77|9036.77|9155.9|9035.9|10
1653431040000|2022-05-24 22:24:00|9156.48|9036.48|9156.9|9036.9|9156.9|9036.9|9156.46|9036.46|9
1653431050000|2022-05-24 22:24:10|9156.88|9036.88|9155.99|9035.99|9157.07|9037.07|9155.96|9035.96|10
1653431060000|2022-05-24 22:24:20|9156.04|9036.04|9154.96|9034.96|9156.04|9036.04|9154.79|9034.79|10
1653431070000|2022-05-24 22:24:30|9154.27|9034.27|9153.67|9033.67|9154.73|9034.73|9153.65|9033.65|10
1653431080000|2022-05-24 22:24:40|9153.65|9033.65|9152.62|9032.62|9153.65|9033.65|9152.47|9032.47|10
1653431090000|2022-05-24 22:24:50|9152.67|9032.67|9153.26|9033.26|9153.26|9033.26|9152.58|9032.58|10
1653431100000|2022-05-24 22:25:00|9153.27|9033.27|9152.14|9032.14|9153.27|9033.27|9152.14|9032.14|10
1653431110000|2022-05-24 22:25:10|9151.74|9031.74|9150.66|9030.66|9151.74|9031.74|9150.66|9030.66|10
1653431120000|2022-05-24 22:25:20|9150.56|9030.56|9149.62|9029.62|9150.56|9030.56|9149.62|9029.62|10
1653431130000|2022-05-24 22:25:30|9149.27|9029.27|9148.29|9028.29|9149.27|9029.27|9148.29|9028.29|8
1653431140000|2022-05-24 22:25:40|9148.4|9028.4|9146.26|9026.26|9148.43|9028.43|9146.26|9026.26|9
1653431150000|2022-05-24 22:25:50|9146.14|9026.14|9146.45|9026.45|9146.51|9026.51|9145.95|9025.95|9
1653431160000|2022-05-24 22:26:00|9146.55|9026.55|9146.4|9026.4|9146.68|9026.68|9146.39|9026.39|10
1653431170000|2022-05-24 22:26:10|9146.46|9026.46|9144.73|9024.73|9146.46|9026.46|9144.73|9024.73|10
1653431180000|2022-05-24 22:26:20|9144.79|9024.79|9143.87|9023.87|9144.86|9024.86|9143.87|9023.87|9
1653431190000|2022-05-24 22:26:30|9143.85|9023.85|9143.4|9023.4|9143.85|9023.85|9143.22|9023.22|8
1653431200000|2022-05-24 22:26:40|9143.41|9023.41|9143.81|9023.81|9143.81|9023.81|9143.4|9023.4|9
1653431210000|2022-05-24 22:26:50|9143.88|9023.88|9143.28|9023.28|9143.88|9023.88|9143.28|9023.28|10
1653431220000|2022-05-24 22:27:00|9143.17|9023.17|9143.14|9023.14|9143.37|9023.37|9143.05|9023.05|9
1653431230000|2022-05-24 22:27:10|9143.07|9023.07|9142.46|9022.46|9143.14|9023.14|9142.46|9022.46|10
1653431240000|2022-05-24 22:27:20|9142.54|9022.54|9142.64|9022.64|9142.75|9022.75|9142.54|9022.54|8
1653431250000|2022-05-24 22:27:30|9142.62|9022.62|9142.19|9022.19|9142.62|9022.62|9142.12|9022.12|9
1653431260000|2022-05-24 22:27:40|9142.16|9022.16|9142.19|9022.19|9142.19|9022.19|9142.12|9022.12|6
1653431270000|2022-05-24 22:27:50|9142.23|9022.23|9142.21|9022.21|9142.24|9022.24|9142.19|9022.19|5
1653431280000|2022-05-24 22:28:00|9142.11|9022.11|9142.26|9022.26|9142.41|9022.41|9142.11|9022.11|9
1653431290000|2022-05-24 22:28:10|9142.03|9022.03|9141.9|9021.9|9142.19|9022.19|9141.59|9021.59|9
1653431300000|2022-05-24 22:28:20|9142.07|9022.07|9143.94|9023.94|9144.02|9024.02|9142.07|9022.07|10
1653431310000|2022-05-24 22:28:30|9144.05|9024.05|9146.04|9026.04|9146.04|9026.04|9144.05|9024.05|10
1653431320000|2022-05-24 22:28:40|9146|9026|9147.03|9027.03|9147.03|9027.03|9146|9026|8
1653431330000|2022-05-24 22:28:50|9147.12|9027.12|9145|9025|9147.12|9027.12|9145|9025|9
1653431340000|2022-05-24 22:29:00|9144.96|9024.96|9144.55|9024.55|9144.96|9024.96|9144.55|9024.55|9
1653431350000|2022-05-24 22:29:10|9144.48|9024.48|9144.79|9024.79|9144.9|9024.9|9144.48|9024.48|10
1653431360000|2022-05-24 22:29:20|9144.68|9024.68|9145.15|9025.15|9145.19|9025.19|9144.64|9024.64|9
1653431370000|2022-05-24 22:29:30|9145.17|9025.17|9145.35|9025.35|9145.35|9025.35|9145.06|9025.06|8
1653431380000|2022-05-24 22:29:40|9145.34|9025.34|9145.59|9025.59|9145.86|9025.86|9145.34|9025.34|8
1653431390000|2022-05-24 22:29:50|9145.53|9025.53|9144.05|9024.05|9145.57|9025.57|9144.01|9024.01|10
1653431400000|2022-05-24 22:30:00|9144.08|9024.08|9143.53|9023.53|9144.13|9024.13|9143.5|9023.5|8
1653431410000|2022-05-24 22:30:10|9143.51|9023.51|9143.26|9023.26|9143.51|9023.51|9143.2|9023.2|10
1653431420000|2022-05-24 22:30:20|9143.2|9023.2|9140.03|9020.03|9143.2|9023.2|9140.03|9020.03|10
1653431430000|2022-05-24 22:30:30|9140.02|9020.02|9138.58|9018.58|9140.02|9020.02|9138.58|9018.58|10
1653431440000|2022-05-24 22:30:40|9138.27|9018.27|9137.81|9017.81|9138.27|9018.27|9137.45|9017.45|9
1653431450000|2022-05-24 22:30:50|9137.82|9017.82|9137.86|9017.86|9137.86|9017.86|9137.8|9017.8|10
1653431460000|2022-05-24 22:31:00|9137.77|9017.77|9137.34|9017.34|9137.86|9017.86|9137.34|9017.34|10
1653431470000|2022-05-24 22:31:10|9137.45|9017.45|9136.41|9016.41|9137.45|9017.45|9136.39|9016.39|10
1653431480000|2022-05-24 22:31:20|9136.47|9016.47|9135.22|9015.22|9136.55|9016.55|9135.22|9015.22|8
1653431490000|2022-05-24 22:31:30|9135.18|9015.18|9135.51|9015.51|9135.51|9015.51|9135.16|9015.16|8
1653431500000|2022-05-24 22:31:40|9135.53|9015.53|9136.34|9016.34|9136.34|9016.34|9135.48|9015.48|8
1653431510000|2022-05-24 22:31:50|9136.4|9016.4|9136.44|9016.44|9136.44|9016.44|9136.31|9016.31|10
1653431520000|2022-05-24 22:32:00|9136.47|9016.47|9136.47|9016.47|9136.52|9016.52|9136.21|9016.21|9
1653431530000|2022-05-24 22:32:10|9136.66|9016.66|9137.26|9017.26|9137.26|9017.26|9136.66|9016.66|9
1653431540000|2022-05-24 22:32:20|9137.64|9017.64|9138.35|9018.35|9138.35|9018.35|9137.64|9017.64|8
1653431550000|2022-05-24 22:32:30|9138.43|9018.43|9138.44|9018.44|9138.51|9018.51|9138.25|9018.25|10
1653431560000|2022-05-24 22:32:40|9138.55|9018.55|9139.14|9019.14|9139.14|9019.14|9138.48|9018.48|9
1653431570000|2022-05-24 22:32:50|9139.15|9019.15|9137.45|9017.45|9139.24|9019.24|9137.45|9017.45|9
1653431580000|2022-05-24 22:33:00|9137.25|9017.25|9135|9015|9137.25|9017.25|9134.68|9014.68|10
1653431590000|2022-05-24 22:33:10|9135.08|9015.08|9135.24|9015.24|9135.4|9015.4|9135.07|9015.07|10
1653431600000|2022-05-24 22:33:20|9134.89|9014.89|9134.49|9014.49|9134.9|9014.9|9134.49|9014.49|7
1653431610000|2022-05-24 22:33:30|9134|9014|9133.83|9013.83|9134.13|9014.13|9133.83|9013.83|7
1653431620000|2022-05-24 22:33:40|9133.85|9013.85|9133.91|9013.91|9133.97|9013.97|9133.63|9013.63|9
1653431630000|2022-05-24 22:33:50|9133.95|9013.95|9133.49|9013.49|9133.95|9013.95|9133.14|9013.14|9
1653431640000|2022-05-24 22:34:00|9133.6|9013.6|9133.7|9013.7|9133.79|9013.79|9133.56|9013.56|10
1653431650000|2022-05-24 22:34:10|9133.69|9013.69|9133.56|9013.56|9133.69|9013.69|9132.99|9012.99|10
1653431660000|2022-05-24 22:34:20|9133.58|9013.58|9134.16|9014.16|9134.16|9014.16|9133.58|9013.58|9
1653431670000|2022-05-24 22:34:30|9134.18|9014.18|9134.65|9014.65|9134.86|9014.86|9134.18|9014.18|10
1653431680000|2022-05-24 22:34:40|9134.73|9014.73|9134.86|9014.86|9134.99|9014.99|9134.67|9014.67|10
1653431690000|2022-05-24 22:34:50|9134.76|9014.76|9134.76|9014.76|9134.76|9014.76|9134.64|9014.64|10
1653431700000|2022-05-24 22:35:00|9134.52|9014.52|9134.45|9014.45|9134.57|9014.57|9134.37|9014.37|9
1653431710000|2022-05-24 22:35:10|9134.48|9014.48|9134.57|9014.57|9134.57|9014.57|9134.22|9014.22|9
1653431720000|2022-05-24 22:35:20|9134.52|9014.52|9135.52|9015.52|9135.52|9015.52|9134.47|9014.47|9
1653431730000|2022-05-24 22:35:30|9135.59|9015.59|9135.22|9015.22|9135.59|9015.59|9135.22|9015.22|9
1653431740000|2022-05-24 22:35:40|9135.25|9015.25|9135.7|9015.7|9135.7|9015.7|9135.19|9015.19|10
1653431750000|2022-05-24 22:35:50|9135.74|9015.74|9135.9|9015.9|9135.92|9015.92|9135.73|9015.73|8
1653431760000|2022-05-24 22:36:00|9135.89|9015.89|9137.87|9017.87|9137.87|9017.87|9135.89|9015.89|8
1653431770000|2022-05-24 22:36:10|9137.96|9017.96|9138.85|9018.85|9138.85|9018.85|9137.96|9017.96|10
1653431780000|2022-05-24 22:36:20|9138.82|9018.82|9139.09|9019.09|9139.83|9019.83|9138.82|9018.82|9
1653431790000|2022-05-24 22:36:30|9138.75|9018.75|9138.75|9018.75|9138.75|9018.75|9138.57|9018.57|9
1653431800000|2022-05-24 22:36:40|9138.65|9018.65|9138.49|9018.49|9138.65|9018.65|9138.32|9018.32|5
1653431810000|2022-05-24 22:36:50|9138.23|9018.23|9135.91|9015.91|9138.23|9018.23|9135.91|9015.91|10
1653431820000|2022-05-24 22:37:00|9135.84|9015.84|9135.78|9015.78|9135.92|9015.92|9135.58|9015.58|10
1653431830000|2022-05-24 22:37:10|9135.55|9015.55|9134.68|9014.68|9135.55|9015.55|9134.68|9014.68|9
1653431840000|2022-05-24 22:37:20|9134.63|9014.63|9131.47|9011.47|9134.63|9014.63|9131.47|9011.47|10
1653431850000|2022-05-24 22:37:30|9131.37|9011.37|9128.67|9008.67|9131.37|9011.37|9128.67|9008.67|10
1653431860000|2022-05-24 22:37:40|9128.78|9008.78|9128.85|9008.85|9128.99|9008.99|9128.73|9008.73|10
1653431870000|2022-05-24 22:37:50|9128.93|9008.93|9128.86|9008.86|9128.93|9008.93|9128.53|9008.53|10
1653431880000|2022-05-24 22:38:00|9129.17|9009.17|9129.47|9009.47|9129.59|9009.59|9129.17|9009.17|9
1653431890000|2022-05-24 22:38:10|9129.49|9009.49|9129.84|9009.84|9129.84|9009.84|9129.49|9009.49|9
1653431900000|2022-05-24 22:38:20|9129.8|9009.8|9130.27|9010.27|9130.28|9010.28|9129.77|9009.77|10
1653431910000|2022-05-24 22:38:30|9130.25|9010.25|9130.04|9010.04|9130.25|9010.25|9129.94|9009.94|8
1653431920000|2022-05-24 22:38:40|9129.97|9009.97|9130.47|9010.47|9130.47|9010.47|9129.97|9009.97|9
1653431930000|2022-05-24 22:38:50|9130.69|9010.69|9131.35|9011.35|9131.35|9011.35|9130.69|9010.69|8
1653431940000|2022-05-24 22:39:00|9131.14|9011.14|9132.58|9012.58|9132.67|9012.67|9131.07|9011.07|10
1653431950000|2022-05-24 22:39:10|9132.49|9012.49|9133.06|9013.06|9133.36|9013.36|9132.49|9012.49|8
1653431960000|2022-05-24 22:39:20|9133.12|9013.12|9132.75|9012.75|9133.25|9013.25|9132.56|9012.56|9
1653431970000|2022-05-24 22:39:30|9132.83|9012.83|9132.75|9012.75|9132.83|9012.83|9132.61|9012.61|9
1653431980000|2022-05-24 22:39:40|9132.73|9012.73|9133.68|9013.68|9133.68|9013.68|9132.56|9012.56|7
1653431990000|2022-05-24 22:39:50|9133.59|9013.59|9133.65|9013.65|9133.7|9013.7|9133.59|9013.59|9
1653432000000|2022-05-24 22:40:00|9133.66|9013.66|9133.44|9013.44|9133.7|9013.7|9133.31|9013.31|8
1653432010000|2022-05-24 22:40:10|9133.47|9013.47|9134.95|9014.95|9134.95|9014.95|9133.47|9013.47|10
1653432020000|2022-05-24 22:40:20|9134.97|9014.97|9136.08|9016.08|9136.08|9016.08|9134.89|9014.89|10
1653432030000|2022-05-24 22:40:30|9136.06|9016.06|9136.35|9016.35|9136.35|9016.35|9136.06|9016.06|9
1653432040000|2022-05-24 22:40:40|9136.4|9016.4|9135.78|9015.78|9136.59|9016.59|9135.78|9015.78|8
1653432050000|2022-05-24 22:40:50|9135.57|9015.57|9135.04|9015.04|9135.57|9015.57|9135.02|9015.02|8
1653432060000|2022-05-24 22:41:00|9134.83|9014.83|9134.4|9014.4|9134.83|9014.83|9134.35|9014.35|10
1653432070000|2022-05-24 22:41:10|9134.24|9014.24|9133.94|9013.94|9134.24|9014.24|9133.78|9013.78|7
1653432080000|2022-05-24 22:41:20|9133.93|9013.93|9133.82|9013.82|9133.93|9013.93|9133.82|9013.82|3
1653432090000|2022-05-24 22:41:30|9133.94|9013.94|9133.73|9013.73|9133.94|9013.94|9133.73|9013.73|9
1653432100000|2022-05-24 22:41:40|9133.68|9013.68|9133.07|9013.07|9133.73|9013.73|9133.07|9013.07|10
1653432110000|2022-05-24 22:41:50|9132.95|9012.95|9133.09|9013.09|9133.1|9013.1|9132.89|9012.89|8
1653432120000|2022-05-24 22:42:00|9133.03|9013.03|9133.08|9013.08|9133.13|9013.13|9133.02|9013.02|7
1653432130000|2022-05-24 22:42:10|9133.09|9013.09|9132.64|9012.64|9133.09|9013.09|9132.12|9012.12|9
1653432140000|2022-05-24 22:42:20|9132.62|9012.62|9133.4|9013.4|9133.4|9013.4|9132.62|9012.62|10
1653432150000|2022-05-24 22:42:30|9133.37|9013.37|9133.5|9013.5|9133.5|9013.5|9133.27|9013.27|8
1653432160000|2022-05-24 22:42:40|9133.52|9013.52|9134.17|9014.17|9134.2|9014.2|9133.52|9013.52|4
1653432170000|2022-05-24 22:42:50|9134.13|9014.13|9133.73|9013.73|9134.18|9014.18|9133.13|9013.13|9
1653432180000|2022-05-24 22:43:00|9133.76|9013.76|9133.36|9013.36|9133.79|9013.79|9133.36|9013.36|7
1653432190000|2022-05-24 22:43:10|9133.35|9013.35|9133.04|9013.04|9133.35|9013.35|9133.02|9013.02|8
1653432200000|2022-05-24 22:43:20|9133.1|9013.1|9132.52|9012.52|9133.15|9013.15|9132.38|9012.38|9
1653432210000|2022-05-24 22:43:30|9132.54|9012.54|9132.66|9012.66|9132.76|9012.76|9132.54|9012.54|8
1653432220000|2022-05-24 22:43:40|9132.78|9012.78|9132.86|9012.86|9132.93|9012.93|9132.75|9012.75|10
1653432230000|2022-05-24 22:43:50|9133.12|9013.12|9133.4|9013.4|9133.4|9013.4|9133.12|9013.12|10
1653432240000|2022-05-24 22:44:00|9133.3|9013.3|9133.95|9013.95|9133.95|9013.95|9133.3|9013.3|9
1653432250000|2022-05-24 22:44:10|9133.98|9013.98|9133.89|9013.89|9134.08|9014.08|9133.89|9013.89|7
1653432260000|2022-05-24 22:44:20|9133.87|9013.87|9133.98|9013.98|9133.98|9013.98|9133.87|9013.87|6
1653432270000|2022-05-24 22:44:30|9133.95|9013.95|9134.28|9014.28|9134.28|9014.28|9133.89|9013.89|8
1653432280000|2022-05-24 22:44:40|9134.23|9014.23|9134.71|9014.71|9134.71|9014.71|9134.23|9014.23|9
1653432290000|2022-05-24 22:44:50|9134.81|9014.81|9135.27|9015.27|9135.41|9015.41|9134.79|9014.79|8
1653432300000|2022-05-24 22:45:00|9135.36|9015.36|9135.75|9015.75|9135.75|9015.75|9135.35|9015.35|9
1653432310000|2022-05-24 22:45:10|9135.79|9015.79|9135.72|9015.72|9135.79|9015.79|9135.5|9015.5|10
1653432320000|2022-05-24 22:45:20|9135.76|9015.76|9137.07|9017.07|9137.07|9017.07|9135.76|9015.76|10
1653432330000|2022-05-24 22:45:30|9137.44|9017.44|9138.03|9018.03|9138.03|9018.03|9137.35|9017.35|10
1653432340000|2022-05-24 22:45:40|9138.09|9018.09|9138.83|9018.83|9138.85|9018.85|9138.09|9018.09|9
1653432350000|2022-05-24 22:45:50|9138.85|9018.85|9138.32|9018.32|9138.85|9018.85|9138.09|9018.09|10
1653432360000|2022-05-24 22:46:00|9138.11|9018.11|9138.49|9018.49|9138.65|9018.65|9138.07|9018.07|10
1653432370000|2022-05-24 22:46:10|9138.77|9018.77|9139.08|9019.08|9139.08|9019.08|9138.64|9018.64|10
1653432380000|2022-05-24 22:46:20|9139.17|9019.17|9139.67|9019.67|9139.67|9019.67|9139.11|9019.11|10
1653432390000|2022-05-24 22:46:30|9139.53|9019.53|9140.09|9020.09|9140.26|9020.26|9139.53|9019.53|10
1653432400000|2022-05-24 22:46:40|9140.23|9020.23|9140.66|9020.66|9140.76|9020.76|9140.23|9020.23|10
1653432410000|2022-05-24 22:46:50|9140.64|9020.64|9140.43|9020.43|9140.64|9020.64|9140.3|9020.3|9
1653432420000|2022-05-24 22:47:00|9140.4|9020.4|9140.38|9020.38|9140.49|9020.49|9140.38|9020.38|10
1653432430000|2022-05-24 22:47:10|9140.48|9020.48|9140.1|9020.1|9140.69|9020.69|9140.1|9020.1|8
1653432440000|2022-05-24 22:47:20|9140.08|9020.08|9141.21|9021.21|9141.21|9021.21|9140.02|9020.02|9
1653432450000|2022-05-24 22:47:30|9141.22|9021.22|9141.92|9021.92|9141.92|9021.92|9141.22|9021.22|9
1653432460000|2022-05-24 22:47:40|9142.11|9022.11|9142.51|9022.51|9142.51|9022.51|9142.11|9022.11|9
1653432470000|2022-05-24 22:47:50|9142.54|9022.54|9142.85|9022.85|9142.85|9022.85|9142.54|9022.54|6
1653432480000|2022-05-24 22:48:00|9142.79|9022.79|9142.98|9022.98|9142.98|9022.98|9142.78|9022.78|9
1653432490000|2022-05-24 22:48:10|9142.91|9022.91|9142.46|9022.46|9142.91|9022.91|9142.46|9022.46|10
1653432500000|2022-05-24 22:48:20|9142.49|9022.49|9142.75|9022.75|9142.75|9022.75|9142.49|9022.49|8
1653432510000|2022-05-24 22:48:30|9142.73|9022.73|9142.82|9022.82|9142.93|9022.93|9142.58|9022.58|10
1653432520000|2022-05-24 22:48:40|9142.79|9022.79|9143.11|9023.11|9143.11|9023.11|9142.76|9022.76|8
1653432530000|2022-05-24 22:48:50|9143.14|9023.14|9143.27|9023.27|9143.28|9023.28|9143.13|9023.13|7
1653432540000|2022-05-24 22:49:00|9143.31|9023.31|9143.29|9023.29|9143.36|9023.36|9143.21|9023.21|8
1653432550000|2022-05-24 22:49:10|9143.36|9023.36|9143.8|9023.8|9143.8|9023.8|9143.21|9023.21|10
1653432560000|2022-05-24 22:49:20|9143.84|9023.84|9143.32|9023.32|9143.84|9023.84|9143.32|9023.32|9
1653432570000|2022-05-24 22:49:30|9143.3|9023.3|9142.95|9022.95|9143.3|9023.3|9142.95|9022.95|9
1653432580000|2022-05-24 22:49:40|9142.93|9022.93|9142.72|9022.72|9142.93|9022.93|9142.72|9022.72|5
1653432590000|2022-05-24 22:49:50|9142.85|9022.85|9142.84|9022.84|9143.77|9023.77|9142.84|9022.84|7
1653432600000|2022-05-24 22:50:00|9142.85|9022.85|9142.54|9022.54|9143.01|9023.01|9142.45|9022.45|9
1653432610000|2022-05-24 22:50:10|9142.65|9022.65|9142.99|9022.99|9142.99|9022.99|9142.56|9022.56|10
1653432620000|2022-05-24 22:50:20|9143.03|9023.03|9143.03|9023.03|9143.19|9023.19|9143.01|9023.01|8
1653432630000|2022-05-24 22:50:30|9142.99|9022.99|9143.23|9023.23|9143.23|9023.23|9142.9|9022.9|9
1653432640000|2022-05-24 22:50:40|9143.33|9023.33|9143.02|9023.02|9143.33|9023.33|9142.98|9022.98|9
1653432650000|2022-05-24 22:50:50|9143|9023|9142.56|9022.56|9143|9023|9142.45|9022.45|9
1653432660000|2022-05-24 22:51:00|9142.65|9022.65|9142.57|9022.57|9142.67|9022.67|9142.45|9022.45|9
1653432670000|2022-05-24 22:51:10|9142.37|9022.37|9142.39|9022.39|9142.51|9022.51|9142.37|9022.37|7
1653432680000|2022-05-24 22:51:20|9142.4|9022.4|9142.55|9022.55|9142.6|9022.6|9142.4|9022.4|8
1653432690000|2022-05-24 22:51:30|9142.47|9022.47|9142.38|9022.38|9142.47|9022.47|9142.3|9022.3|9
1653432700000|2022-05-24 22:51:40|9142.42|9022.42|9142.48|9022.48|9142.48|9022.48|9142.27|9022.27|9
1653432710000|2022-05-24 22:51:50|9142.5|9022.5|9142.23|9022.23|9142.5|9022.5|9142.23|9022.23|9
1653432720000|2022-05-24 22:52:00|9142.09|9022.09|9141.95|9021.95|9142.09|9022.09|9141.95|9021.95|9
1653432730000|2022-05-24 22:52:10|9141.97|9021.97|9141.73|9021.73|9141.99|9021.99|9141.73|9021.73|8
1653432740000|2022-05-24 22:52:20|9141.13|9021.13|9140.71|9020.71|9141.13|9021.13|9140.7|9020.7|8
1653432750000|2022-05-24 22:52:30|9140.7|9020.7|9140.81|9020.81|9140.81|9020.81|9140.7|9020.7|6
1653432760000|2022-05-24 22:52:40|9140.73|9020.73|9140.39|9020.39|9140.74|9020.74|9140.39|9020.39|7
1653432770000|2022-05-24 22:52:50|9140.08|9020.08|9139.97|9019.97|9140.19|9020.19|9139.93|9019.93|8
1653432780000|2022-05-24 22:53:00|9140.05|9020.05|9139.32|9019.32|9140.09|9020.09|9139.32|9019.32|10
1653432790000|2022-05-24 22:53:10|9139.29|9019.29|9138.47|9018.47|9139.29|9019.29|9138.32|9018.32|10
1653432800000|2022-05-24 22:53:20|9138.38|9018.38|9136.28|9016.28|9138.38|9018.38|9136.28|9016.28|10
1653432810000|2022-05-24 22:53:30|9136.04|9016.04|9135.15|9015.15|9136.04|9016.04|9135.01|9015.01|9
1653432820000|2022-05-24 22:53:40|9135.5|9015.5|9136.5|9016.5|9136.5|9016.5|9135.5|9015.5|7
1653432830000|2022-05-24 22:53:50|9136.62|9016.62|9136.79|9016.79|9136.79|9016.79|9136.53|9016.53|9
1653432840000|2022-05-24 22:54:00|9136.8|9016.8|9137.96|9017.96|9138.08|9018.08|9136.8|9016.8|9
1653432850000|2022-05-24 22:54:10|9138.01|9018.01|9139.91|9019.91|9139.91|9019.91|9138.01|9018.01|10
1653432860000|2022-05-24 22:54:20|9140.38|9020.38|9141.18|9021.18|9141.18|9021.18|9140.38|9020.38|9
1653432870000|2022-05-24 22:54:30|9141.05|9021.05|9143.74|9023.74|9143.74|9023.74|9141.05|9021.05|10
1653432880000|2022-05-24 22:54:40|9144.6|9024.6|9147.44|9027.44|9147.44|9027.44|9144.6|9024.6|10
1653432890000|2022-05-24 22:54:50|9147.36|9027.36|9147.92|9027.92|9148.16|9028.16|9147.36|9027.36|9
1653432900000|2022-05-24 22:55:00|9147.84|9027.84|9148.68|9028.68|9148.68|9028.68|9147.84|9027.84|9
1653432910000|2022-05-24 22:55:10|9148.45|9028.45|9148.02|9028.02|9148.45|9028.45|9147.98|9027.98|8
1653432920000|2022-05-24 22:55:20|9148|9028|9148.3|9028.3|9148.3|9028.3|9147.99|9027.99|9
1653432930000|2022-05-24 22:55:30|9148.77|9028.77|9148.87|9028.87|9148.87|9028.87|9148.76|9028.76|6
1653432940000|2022-05-24 22:55:40|9149.06|9029.06|9149.13|9029.13|9149.26|9029.26|9148.86|9028.86|9
1653432950000|2022-05-24 22:55:50|9149.14|9029.14|9149.81|9029.81|9149.82|9029.82|9149.09|9029.09|9
1653432960000|2022-05-24 22:56:00|9149.65|9029.65|9149.06|9029.06|9150.11|9030.11|9149.06|9029.06|7
1653432970000|2022-05-24 22:56:10|9148.99|9028.99|9147.96|9027.96|9148.99|9028.99|9147.85|9027.85|10
1653432980000|2022-05-24 22:56:20|9147.94|9027.94|9146.92|9026.92|9147.94|9027.94|9146.9|9026.9|10
1653432990000|2022-05-24 22:56:30|9146.97|9026.97|9146.84|9026.84|9147.08|9027.08|9146.84|9026.84|9
1653433000000|2022-05-24 22:56:40|9146.7|9026.7|9146.25|9026.25|9146.75|9026.75|9146.22|9026.22|8
1653433010000|2022-05-24 22:56:50|9146.24|9026.24|9145.45|9025.45|9146.24|9026.24|9145.42|9025.42|10
1653433020000|2022-05-24 22:57:00|9145.29|9025.29|9144.7|9024.7|9145.32|9025.32|9144.7|9024.7|10
1653433030000|2022-05-24 22:57:10|9144.57|9024.57|9144.87|9024.87|9144.87|9024.87|9144.43|9024.43|10
1653433040000|2022-05-24 22:57:20|9144.88|9024.88|9144.96|9024.96|9145.03|9025.03|9144.88|9024.88|6
1653433050000|2022-05-24 22:57:30|9144.91|9024.91|9144.95|9024.95|9145.01|9025.01|9144.9|9024.9|8
1653433060000|2022-05-24 22:57:40|9144.81|9024.81|9144.83|9024.83|9144.83|9024.83|9144.43|9024.43|9
1653433070000|2022-05-24 22:57:50|9145.12|9025.12|9145.37|9025.37|9145.46|9025.46|9145.12|9025.12|10
1653433080000|2022-05-24 22:58:00|9145.35|9025.35|9145.33|9025.33|9145.44|9025.44|9145.33|9025.33|10
1653433090000|2022-05-24 22:58:10|9145.49|9025.49|9144.22|9024.22|9145.49|9025.49|9144.15|9024.15|8
1653433100000|2022-05-24 22:58:20|9144.25|9024.25|9144.25|9024.25|9144.38|9024.38|9144|9024|9
1653433110000|2022-05-24 22:58:30|9144.24|9024.24|9144.06|9024.06|9144.32|9024.32|9144.06|9024.06|9
1653433120000|2022-05-24 22:58:40|9144|9024|9143.86|9023.86|9144.14|9024.14|9143.86|9023.86|10
1653433130000|2022-05-24 22:58:50|9143.81|9023.81|9143.72|9023.72|9143.83|9023.83|9143.72|9023.72|7
1653433140000|2022-05-24 22:59:00|9143.73|9023.73|9143.03|9023.03|9143.73|9023.73|9143.03|9023.03|9
1653433150000|2022-05-24 22:59:10|9142.89|9022.89|9142.94|9022.94|9142.95|9022.95|9142.88|9022.88|6
1653433160000|2022-05-24 22:59:20|9142.93|9022.93|9142.42|9022.42|9142.93|9022.93|9142.42|9022.42|7
1653433170000|2022-05-24 22:59:30|9142.54|9022.54|9142.44|9022.44|9142.54|9022.54|9142.37|9022.37|9
1653433180000|2022-05-24 22:59:40|9142.41|9022.41|9142.48|9022.48|9142.54|9022.54|9141.97|9021.97|10
1653433190000|2022-05-24 22:59:50|9142.47|9022.47|9142.87|9022.87|9142.88|9022.88|9142.47|9022.47|9
1653433200000|2022-05-24 23:00:00|9142.86|9022.86|9145.34|9025.34|9145.34|9025.34|9142.75|9022.75|10
1653433210000|2022-05-24 23:00:10|9145.65|9025.65|9147.68|9027.68|9147.68|9027.68|9145.65|9025.65|9
1653433220000|2022-05-24 23:00:20|9148.24|9028.24|9149.11|9029.11|9149.11|9029.11|9148.19|9028.19|9
1653433230000|2022-05-24 23:00:30|9149.53|9029.53|9150.26|9030.26|9150.5|9030.5|9149.53|9029.53|10
1653433240000|2022-05-24 23:00:40|9150.38|9030.38|9149.88|9029.88|9150.43|9030.43|9149.73|9029.73|9
1653433250000|2022-05-24 23:00:50|9150.21|9030.21|9148.64|9028.64|9150.21|9030.21|9148.59|9028.59|9
1653433260000|2022-05-24 23:01:00|9148.63|9028.63|9147.49|9027.49|9148.63|9028.63|9147.49|9027.49|9
1653433270000|2022-05-24 23:01:10|9147.4|9027.4|9146.04|9026.04|9147.4|9027.4|9145.99|9025.99|10
1653433280000|2022-05-24 23:01:20|9146.01|9026.01|9144.63|9024.63|9146.01|9026.01|9144.63|9024.63|7
1653433290000|2022-05-24 23:01:30|9144.46|9024.46|9143.8|9023.8|9144.46|9024.46|9143.8|9023.8|10
1653433300000|2022-05-24 23:01:40|9143.77|9023.77|9143.81|9023.81|9143.86|9023.86|9143.62|9023.62|8
1653433310000|2022-05-24 23:01:50|9143.83|9023.83|9143.9|9023.9|9143.96|9023.96|9143.78|9023.78|8
1653433320000|2022-05-24 23:02:00|9143.91|9023.91|9143.11|9023.11|9143.96|9023.96|9143.11|9023.11|9
1653433330000|2022-05-24 23:02:10|9142.68|9022.68|9143|9023|9143|9023|9142.68|9022.68|9
1653433340000|2022-05-24 23:02:20|9142.99|9022.99|9141.86|9021.86|9142.99|9022.99|9141.81|9021.81|9
1653433350000|2022-05-24 23:02:30|9141.88|9021.88|9141.03|9021.03|9141.88|9021.88|9140.86|9020.86|9
1653433360000|2022-05-24 23:02:40|9140.88|9020.88|9139.17|9019.17|9141.58|9021.58|9139.17|9019.17|10
1653433370000|2022-05-24 23:02:50|9138.92|9018.92|9136.94|9016.94|9138.92|9018.92|9136.94|9016.94|10
1653433380000|2022-05-24 23:03:00|9136.75|9016.75|9135.62|9015.62|9136.81|9016.81|9135.62|9015.62|9
1653433390000|2022-05-24 23:03:10|9135.68|9015.68|9135.27|9015.27|9135.72|9015.72|9135.27|9015.27|10
1653433400000|2022-05-24 23:03:20|9135.11|9015.11|9134.13|9014.13|9135.13|9015.13|9134.13|9014.13|10
1653433410000|2022-05-24 23:03:30|9133.89|9013.89|9134.4|9014.4|9134.4|9014.4|9133.89|9013.89|9
1653433420000|2022-05-24 23:03:40|9134.47|9014.47|9134.83|9014.83|9134.83|9014.83|9134.47|9014.47|9
1653433430000|2022-05-24 23:03:50|9134.62|9014.62|9134.8|9014.8|9134.84|9014.84|9134.62|9014.62|9
1653433440000|2022-05-24 23:04:00|9134.73|9014.73|9134.74|9014.74|9134.95|9014.95|9134.65|9014.65|9
1653433450000|2022-05-24 23:04:10|9134.71|9014.71|9135.44|9015.44|9135.44|9015.44|9134.71|9014.71|10
1653433460000|2022-05-24 23:04:20|9135.46|9015.46|9135.62|9015.62|9135.62|9015.62|9135.37|9015.37|8
1653433470000|2022-05-24 23:04:30|9136.35|9016.35|9137.17|9017.17|9137.19|9017.19|9136.35|9016.35|10
1653433480000|2022-05-24 23:04:40|9137.2|9017.2|9137.36|9017.36|9137.39|9017.39|9137.2|9017.2|10
1653433490000|2022-05-24 23:04:50|9137.24|9017.24|9137.14|9017.14|9137.24|9017.24|9137.13|9017.13|9
1653433500000|2022-05-24 23:05:00|9137.17|9017.17|9137.69|9017.69|9137.75|9017.75|9137.17|9017.17|8
1653433510000|2022-05-24 23:05:10|9137.62|9017.62|9137.78|9017.78|9137.78|9017.78|9137.54|9017.54|9
1653433520000|2022-05-24 23:05:20|9137.73|9017.73|9137.46|9017.46|9137.73|9017.73|9137.28|9017.28|8
1653433530000|2022-05-24 23:05:30|9137.47|9017.47|9137.19|9017.19|9137.47|9017.47|9137.1|9017.1|10
1653433540000|2022-05-24 23:05:40|9137.22|9017.22|9137.4|9017.4|9137.4|9017.4|9137.14|9017.14|10
1653433550000|2022-05-24 23:05:50|9137.35|9017.35|9137.26|9017.26|9137.38|9017.38|9137.26|9017.26|8
1653433560000|2022-05-24 23:06:00|9136.46|9016.46|9136.54|9016.54|9136.54|9016.54|9135.57|9015.57|10
1653433570000|2022-05-24 23:06:10|9136.64|9016.64|9138.68|9018.68|9138.68|9018.68|9136.64|9016.64|9
1653433580000|2022-05-24 23:06:20|9138.65|9018.65|9139.81|9019.81|9139.81|9019.81|9138.65|9018.65|7
1653433590000|2022-05-24 23:06:30|9139.75|9019.75|9140.08|9020.08|9140.19|9020.19|9139.75|9019.75|9
1653433600000|2022-05-24 23:06:40|9140.19|9020.19|9140.97|9020.97|9140.97|9020.97|9140.01|9020.01|10
1653433610000|2022-05-24 23:06:50|9141.54|9021.54|9141.51|9021.51|9141.54|9021.54|9141.3|9021.3|9
1653433620000|2022-05-24 23:07:00|9141.73|9021.73|9141.84|9021.84|9141.84|9021.84|9141.72|9021.72|8
1653433630000|2022-05-24 23:07:10|9141.83|9021.83|9142.89|9022.89|9142.89|9022.89|9141.83|9021.83|8
1653433640000|2022-05-24 23:07:20|9143.11|9023.11|9145.19|9025.19|9145.3|9025.3|9143.11|9023.11|10
1653433650000|2022-05-24 23:07:30|9145.22|9025.22|9147.02|9027.02|9147.02|9027.02|9145.17|9025.17|9
1653433660000|2022-05-24 23:07:40|9146.95|9026.95|9149.77|9029.77|9149.81|9029.81|9146.95|9026.95|10
1653433670000|2022-05-24 23:07:50|9149.54|9029.54|9149.62|9029.62|9149.62|9029.62|9149.32|9029.32|9
1653433680000|2022-05-24 23:08:00|9149.87|9029.87|9150.27|9030.27|9150.27|9030.27|9149.76|9029.76|10
1653433690000|2022-05-24 23:08:10|9150.31|9030.31|9150.6|9030.6|9150.65|9030.65|9150.22|9030.22|8
1653433700000|2022-05-24 23:08:20|9150.64|9030.64|9150.28|9030.28|9150.64|9030.64|9150.28|9030.28|8
1653433710000|2022-05-24 23:08:30|9150.26|9030.26|9150.94|9030.94|9150.94|9030.94|9150.26|9030.26|7
1653433720000|2022-05-24 23:08:40|9150.95|9030.95|9150.99|9030.99|9150.99|9030.99|9150.79|9030.79|8
1653433730000|2022-05-24 23:08:50|9151|9031|9151.34|9031.34|9151.34|9031.34|9151|9031|8
1653433740000|2022-05-24 23:09:00|9151.72|9031.72|9152.77|9032.77|9152.77|9032.77|9151.72|9031.72|9
1653433750000|2022-05-24 23:09:10|9152.74|9032.74|9154.85|9034.85|9154.85|9034.85|9152.7|9032.7|10
1653433760000|2022-05-24 23:09:20|9154.96|9034.96|9157.98|9037.98|9157.98|9037.98|9154.96|9034.96|10
1653433770000|2022-05-24 23:09:30|9158.2|9038.2|9159.96|9039.96|9159.96|9039.96|9158.2|9038.2|10
1653433780000|2022-05-24 23:09:40|9160.56|9040.56|9164.52|9044.52|9164.52|9044.52|9160.56|9040.56|10
1653433790000|2022-05-24 23:09:50|9165.04|9045.04|9172.29|9052.29|9172.29|9052.29|9165.04|9045.04|10
1653433800000|2022-05-24 23:10:00|9172.61|9052.61|9182.8|9062.8|9182.8|9062.8|9172.61|9052.61|10
1653433810000|2022-05-24 23:10:10|9182.97|9062.97|9194.62|9074.62|9194.62|9074.62|9182.97|9062.97|10
1653433820000|2022-05-24 23:10:20|9194.6|9074.6|9194.4|9074.4|9196.65|9076.65|9194.4|9074.4|10
1653433830000|2022-05-24 23:10:30|9194.06|9074.06|9196.52|9076.52|9197.06|9077.06|9194.06|9074.06|10
1653433840000|2022-05-24 23:10:40|9197|9077|9194.19|9074.19|9197.1|9077.1|9194.19|9074.19|10
1653433850000|2022-05-24 23:10:50|9194.85|9074.85|9189.44|9069.44|9194.85|9074.85|9189.44|9069.44|10
1653433860000|2022-05-24 23:11:00|9189.9|9069.9|9183.93|9063.93|9189.9|9069.9|9183.93|9063.93|10
1653433870000|2022-05-24 23:11:10|9183.17|9063.17|9178.61|9058.61|9183.77|9063.77|9178.61|9058.61|10
1653433880000|2022-05-24 23:11:20|9177.66|9057.66|9174.08|9054.08|9177.66|9057.66|9174.08|9054.08|10
1653433890000|2022-05-24 23:11:30|9174.45|9054.45|9174.93|9054.93|9174.93|9054.93|9174.08|9054.08|10
1653433900000|2022-05-24 23:11:40|9174.95|9054.95|9175.24|9055.24|9175.6|9055.6|9174.95|9054.95|10
1653433910000|2022-05-24 23:11:50|9175.2|9055.2|9174.83|9054.83|9175.65|9055.65|9174.72|9054.72|9
1653433920000|2022-05-24 23:12:00|9175.08|9055.08|9178.56|9058.56|9178.56|9058.56|9175.08|9055.08|10
1653433930000|2022-05-24 23:12:10|9178.93|9058.93|9181.67|9061.67|9181.67|9061.67|9178.82|9058.82|10
1653433940000|2022-05-24 23:12:20|9181.37|9061.37|9186.5|9066.5|9186.5|9066.5|9181.37|9061.37|10
1653433950000|2022-05-24 23:12:30|9185.84|9065.84|9188.96|9068.96|9189.65|9069.65|9185.84|9065.84|9
1653433960000|2022-05-24 23:12:40|9189.89|9069.89|9191.22|9071.22|9191.22|9071.22|9189.02|9069.02|10
1653433970000|2022-05-24 23:12:50|9191.28|9071.28|9189.47|9069.47|9192.48|9072.48|9189.47|9069.47|10
1653433980000|2022-05-24 23:13:00|9189.14|9069.14|9188.97|9068.97|9189.14|9069.14|9188.62|9068.62|10
1653433990000|2022-05-24 23:13:10|9189.02|9069.02|9187.32|9067.32|9189.15|9069.15|9187.32|9067.32|9
1653434000000|2022-05-24 23:13:20|9187.74|9067.74|9185.8|9065.8|9187.74|9067.74|9185.8|9065.8|10
1653434010000|2022-05-24 23:13:30|9186.32|9066.32|9186.27|9066.27|9187.11|9067.11|9185.96|9065.96|10
1653434020000|2022-05-24 23:13:40|9186.33|9066.33|9182.25|9062.25|9186.37|9066.37|9182.25|9062.25|10
1653434030000|2022-05-24 23:13:50|9181.93|9061.93|9180.98|9060.98|9182.35|9062.35|9180.98|9060.98|9
1653434040000|2022-05-24 23:14:00|9181.07|9061.07|9179.63|9059.63|9181.07|9061.07|9179.35|9059.35|10
1653434050000|2022-05-24 23:14:10|9179.45|9059.45|9180.5|9060.5|9180.5|9060.5|9179.21|9059.21|9
1653434060000|2022-05-24 23:14:20|9178.96|9058.96|9180.68|9060.68|9180.68|9060.68|9178.96|9058.96|10
1653434070000|2022-05-24 23:14:30|9180.58|9060.58|9181.71|9061.71|9181.71|9061.71|9180.58|9060.58|10
1653434080000|2022-05-24 23:14:40|9181.68|9061.68|9181.38|9061.38|9182|9062|9181.38|9061.38|10
1653434090000|2022-05-24 23:14:50|9181.3|9061.3|9181.26|9061.26|9181.71|9061.71|9181.26|9061.26|10
1653434100000|2022-05-24 23:15:00|9181.27|9061.27|9182.27|9062.27|9182.27|9062.27|9180.8|9060.8|10
1653434110000|2022-05-24 23:15:10|9182.38|9062.38|9183.39|9063.39|9183.55|9063.55|9181.89|9061.89|10
1653434120000|2022-05-24 23:15:20|9183.75|9063.75|9183.97|9063.97|9184.2|9064.2|9182.77|9062.77|10
1653434130000|2022-05-24 23:15:30|9183.2|9063.2|9185.88|9065.88|9185.88|9065.88|9182.94|9062.94|10
1653434140000|2022-05-24 23:15:40|9186.23|9066.23|9185.99|9065.99|9186.38|9066.38|9185.72|9065.72|10
1653434150000|2022-05-24 23:15:50|9186.36|9066.36|9186.67|9066.67|9186.76|9066.76|9186.12|9066.12|9
1653434160000|2022-05-24 23:16:00|9186.74|9066.74|9187.24|9067.24|9187.24|9067.24|9185.95|9065.95|10
1653434170000|2022-05-24 23:16:10|9187.2|9067.2|9187.97|9067.97|9187.97|9067.97|9186.57|9066.57|10
1653434180000|2022-05-24 23:16:20|9188.08|9068.08|9189.79|9069.79|9189.79|9069.79|9187.58|9067.58|10
1653434190000|2022-05-24 23:16:30|9190.54|9070.54|9192.8|9072.8|9193.35|9073.35|9190.54|9070.54|10
1653434200000|2022-05-24 23:16:40|9194.58|9074.58|9198.17|9078.17|9198.17|9078.17|9194.58|9074.58|10
1653434210000|2022-05-24 23:16:50|9197.57|9077.57|9199.22|9079.22|9199.22|9079.22|9197.57|9077.57|10
1653434220000|2022-05-24 23:17:00|9199.18|9079.18|9200.25|9080.25|9200.25|9080.25|9199.02|9079.02|10
1653434230000|2022-05-24 23:17:10|9200.29|9080.29|9201.26|9081.26|9201.57|9081.57|9200.27|9080.27|9
1653434240000|2022-05-24 23:17:20|9202.02|9082.02|9202.57|9082.57|9202.57|9082.57|9201.81|9081.81|10
1653434250000|2022-05-24 23:17:30|9202.4|9082.4|9203.06|9083.06|9203.06|9083.06|9202.28|9082.28|10
1653434260000|2022-05-24 23:17:40|9202.19|9082.19|9202.01|9082.01|9203.19|9083.19|9202.01|9082.01|10
1653434270000|2022-05-24 23:17:50|9202.18|9082.18|9200.53|9080.53|9202.18|9082.18|9200.53|9080.53|10
1653434280000|2022-05-24 23:18:00|9199.75|9079.75|9198.96|9078.96|9200.22|9080.22|9198.45|9078.45|10
1653434290000|2022-05-24 23:18:10|9198.87|9078.87|9197.26|9077.26|9198.87|9078.87|9197.26|9077.26|10
1653434300000|2022-05-24 23:18:20|9197.03|9077.03|9198.7|9078.7|9198.7|9078.7|9197.03|9077.03|10
1653434310000|2022-05-24 23:18:30|9198.66|9078.66|9200.01|9080.01|9200.2|9080.2|9197.62|9077.62|10
1653434320000|2022-05-24 23:18:40|9200.08|9080.08|9200.37|9080.37|9200.42|9080.42|9199.74|9079.74|10
1653434330000|2022-05-24 23:18:50|9200.27|9080.27|9201.44|9081.44|9201.49|9081.49|9200.06|9080.06|10
1653434340000|2022-05-24 23:19:00|9200.95|9080.95|9201.17|9081.17|9201.4|9081.4|9200.95|9080.95|10
1653434350000|2022-05-24 23:19:10|9201.4|9081.4|9202.08|9082.08|9202.08|9082.08|9201.38|9081.38|10
1653434360000|2022-05-24 23:19:20|9202|9082|9200.86|9080.86|9202|9082|9200.86|9080.86|10
1653434370000|2022-05-24 23:19:30|9201.46|9081.46|9200.71|9080.71|9201.46|9081.46|9200.24|9080.24|10
1653434380000|2022-05-24 23:19:40|9200.38|9080.38|9198.24|9078.24|9200.38|9080.38|9198.11|9078.11|10
1653434390000|2022-05-24 23:19:50|9197.84|9077.84|9198.47|9078.47|9198.47|9078.47|9197.39|9077.39|10
1653434400000|2022-05-24 23:20:00|9198.22|9078.22|9198.72|9078.72|9198.72|9078.72|9198.08|9078.08|8
1653434410000|2022-05-24 23:20:10|9198.62|9078.62|9198.7|9078.7|9198.97|9078.97|9198.54|9078.54|10
1653434420000|2022-05-24 23:20:20|9198.77|9078.77|9198.37|9078.37|9198.77|9078.77|9198.29|9078.29|9
1653434430000|2022-05-24 23:20:30|9198.4|9078.4|9197.46|9077.46|9198.4|9078.4|9197.46|9077.46|10
1653434440000|2022-05-24 23:20:40|9197.47|9077.47|9195.42|9075.42|9197.47|9077.47|9195.42|9075.42|10
1653434450000|2022-05-24 23:20:50|9195.39|9075.39|9194.92|9074.92|9195.39|9075.39|9194.84|9074.84|10
1653434460000|2022-05-24 23:21:00|9194.44|9074.44|9194.1|9074.1|9194.67|9074.67|9194.1|9074.1|9
1653434470000|2022-05-24 23:21:10|9193.97|9073.97|9193.51|9073.51|9194.22|9074.22|9193.48|9073.48|10
1653434480000|2022-05-24 23:21:20|9193.47|9073.47|9193|9073|9193.55|9073.55|9192.81|9072.81|10
1653434490000|2022-05-24 23:21:30|9192.89|9072.89|9191.82|9071.82|9192.89|9072.89|9191.82|9071.82|10
1653434500000|2022-05-24 23:21:40|9191.97|9071.97|9191.45|9071.45|9191.97|9071.97|9191.45|9071.45|6
1653434510000|2022-05-24 23:21:50|9191.43|9071.43|9190.7|9070.7|9191.43|9071.43|9190.7|9070.7|8
1653434520000|2022-05-24 23:22:00|9190.24|9070.24|9186.41|9066.41|9190.24|9070.24|9186.41|9066.41|9
1653434530000|2022-05-24 23:22:10|9185.87|9065.87|9186.77|9066.77|9186.77|9066.77|9183.52|9063.52|10
1653434540000|2022-05-24 23:22:20|9186|9066|9180.74|9060.74|9186|9066|9180.66|9060.66|10
1653434550000|2022-05-24 23:22:30|9180.91|9060.91|9178.96|9058.96|9180.91|9060.91|9178.85|9058.85|10
1653434560000|2022-05-24 23:22:40|9178.84|9058.84|9179.05|9059.05|9179.05|9059.05|9178.27|9058.27|10
1653434570000|2022-05-24 23:22:50|9179.17|9059.17|9179.21|9059.21|9179.21|9059.21|9179|9059|10
1653434580000|2022-05-24 23:23:00|9179.06|9059.06|9178.88|9058.88|9179.06|9059.06|9178.71|9058.71|9
1653434590000|2022-05-24 23:23:10|9178.93|9058.93|9178.11|9058.11|9178.93|9058.93|9178.11|9058.11|8
1653434600000|2022-05-24 23:23:20|9177.98|9057.98|9178.69|9058.69|9178.77|9058.77|9177.98|9057.98|10
1653434610000|2022-05-24 23:23:30|9178.91|9058.91|9179.01|9059.01|9179.19|9059.19|9178.91|9058.91|10
1653434620000|2022-05-24 23:23:40|9178.8|9058.8|9179|9059|9179.08|9059.08|9178.62|9058.62|10
1653434630000|2022-05-24 23:23:50|9179.61|9059.61|9178.36|9058.36|9179.61|9059.61|9178.24|9058.24|9
1653434640000|2022-05-24 23:24:00|9178.52|9058.52|9177.61|9057.61|9178.52|9058.52|9177.61|9057.61|10
1653434650000|2022-05-24 23:24:10|9177.6|9057.6|9176.36|9056.36|9177.6|9057.6|9176.36|9056.36|9
1653434660000|2022-05-24 23:24:20|9176.39|9056.39|9176.58|9056.58|9176.65|9056.65|9176.39|9056.39|8
1653434670000|2022-05-24 23:24:30|9176.38|9056.38|9176.28|9056.28|9176.38|9056.38|9176.28|9056.28|6
1653434680000|2022-05-24 23:24:40|9176.27|9056.27|9176.14|9056.14|9176.29|9056.29|9176.11|9056.11|7
1653434690000|2022-05-24 23:24:50|9176.08|9056.08|9174.51|9054.51|9176.08|9056.08|9174.51|9054.51|10
1653434700000|2022-05-24 23:25:00|9174.59|9054.59|9175.5|9055.5|9175.5|9055.5|9174.59|9054.59|9
1653434710000|2022-05-24 23:25:10|9175.62|9055.62|9175.96|9055.96|9175.96|9055.96|9175.62|9055.62|10
1653434720000|2022-05-24 23:25:20|9175.99|9055.99|9175.51|9055.51|9176.16|9056.16|9175.51|9055.51|8
1653434730000|2022-05-24 23:25:30|9175.39|9055.39|9174.56|9054.56|9175.39|9055.39|9174.56|9054.56|6
1653434740000|2022-05-24 23:25:40|9174.4|9054.4|9174.42|9054.42|9174.45|9054.45|9174.17|9054.17|10
1653434750000|2022-05-24 23:25:50|9174.35|9054.35|9174.98|9054.98|9174.98|9054.98|9174.35|9054.35|8
1653434760000|2022-05-24 23:26:00|9174.83|9054.83|9174.91|9054.91|9174.94|9054.94|9174.78|9054.78|6
1653434770000|2022-05-24 23:26:10|9174.87|9054.87|9174.18|9054.18|9174.88|9054.88|9174.15|9054.15|10
1653434780000|2022-05-24 23:26:20|9174.17|9054.17|9173.92|9053.92|9174.21|9054.21|9173.89|9053.89|9
1653434790000|2022-05-24 23:26:30|9173.89|9053.89|9173.76|9053.76|9173.89|9053.89|9173.65|9053.65|6
1653434800000|2022-05-24 23:26:40|9173.54|9053.54|9173.31|9053.31|9173.54|9053.54|9173.31|9053.31|7
1653434810000|2022-05-24 23:26:50|9173.3|9053.3|9173.29|9053.29|9173.31|9053.31|9173.21|9053.21|9
1653434820000|2022-05-24 23:27:00|9173.67|9053.67|9172.58|9052.58|9173.67|9053.67|9172.58|9052.58|9
1653434830000|2022-05-24 23:27:10|9172.56|9052.56|9171.62|9051.62|9172.57|9052.57|9171.62|9051.62|10
1653434840000|2022-05-24 23:27:20|9171.41|9051.41|9168.24|9048.24|9171.41|9051.41|9168.24|9048.24|10
1653434850000|2022-05-24 23:27:30|9168.04|9048.04|9167.12|9047.12|9168.19|9048.19|9167.01|9047.01|9
1653434860000|2022-05-24 23:27:40|9167.03|9047.03|9167.14|9047.14|9167.2|9047.2|9166.71|9046.71|10
1653434870000|2022-05-24 23:27:50|9167.15|9047.15|9167.56|9047.56|9167.56|9047.56|9167.15|9047.15|10
1653434880000|2022-05-24 23:28:00|9167.42|9047.42|9167.69|9047.69|9167.84|9047.84|9167.4|9047.4|10
1653434890000|2022-05-24 23:28:10|9167.64|9047.64|9166.14|9046.14|9167.71|9047.71|9166.14|9046.14|10
1653434900000|2022-05-24 23:28:20|9166.21|9046.21|9162.85|9042.85|9166.21|9046.21|9162.85|9042.85|10
1653434910000|2022-05-24 23:28:30|9162.77|9042.77|9161.92|9041.92|9162.77|9042.77|9161.92|9041.92|9
1653434920000|2022-05-24 23:28:40|9161.65|9041.65|9160.23|9040.23|9161.8|9041.8|9160.23|9040.23|10
1653434930000|2022-05-24 23:28:50|9159.76|9039.76|9158.25|9038.25|9159.76|9039.76|9158.06|9038.06|10
1653434940000|2022-05-24 23:29:00|9158.3|9038.3|9156.45|9036.45|9158.86|9038.86|9156.43|9036.43|10
1653434950000|2022-05-24 23:29:10|9156.44|9036.44|9157.32|9037.32|9157.32|9037.32|9156.44|9036.44|9
1653434960000|2022-05-24 23:29:20|9157.34|9037.34|9156.72|9036.72|9157.54|9037.54|9156.7|9036.7|6
1653434970000|2022-05-24 23:29:30|9156.77|9036.77|9157.41|9037.41|9157.65|9037.65|9156.77|9036.77|10
1653434980000|2022-05-24 23:29:40|9157.65|9037.65|9159.45|9039.45|9159.67|9039.67|9157.45|9037.45|10
1653434990000|2022-05-24 23:29:50|9159.47|9039.47|9159.78|9039.78|9159.78|9039.78|9159.44|9039.44|9
1653435000000|2022-05-24 23:30:00|9159.68|9039.68|9160.11|9040.11|9160.17|9040.17|9159.68|9039.68|9
1653435010000|2022-05-24 23:30:10|9160.29|9040.29|9160.77|9040.77|9160.77|9040.77|9160.29|9040.29|10
1653435020000|2022-05-24 23:30:20|9160.81|9040.81|9161.88|9041.88|9161.88|9041.88|9160.81|9040.81|8
1653435030000|2022-05-24 23:30:30|9161.9|9041.9|9162.14|9042.14|9162.66|9042.66|9161.86|9041.86|10
1653435040000|2022-05-24 23:30:40|9162.12|9042.12|9161.41|9041.41|9162.12|9042.12|9161.41|9041.41|10
1653435050000|2022-05-24 23:30:50|9161.55|9041.55|9161.87|9041.87|9161.91|9041.91|9161.47|9041.47|9
1653435060000|2022-05-24 23:31:00|9162.08|9042.08|9160.75|9040.75|9162.08|9042.08|9160.75|9040.75|9
1653435070000|2022-05-24 23:31:10|9160.49|9040.49|9159.84|9039.84|9160.72|9040.72|9159.84|9039.84|9
1653435080000|2022-05-24 23:31:20|9159.83|9039.83|9160.46|9040.46|9160.55|9040.55|9159.83|9039.83|10
1653435090000|2022-05-24 23:31:30|9160.54|9040.54|9160.17|9040.17|9160.65|9040.65|9159.53|9039.53|9
1653435100000|2022-05-24 23:31:40|9160.06|9040.06|9161.68|9041.68|9161.7|9041.7|9160.06|9040.06|10
1653435110000|2022-05-24 23:31:50|9161.47|9041.47|9161.21|9041.21|9161.77|9041.77|9161.06|9041.06|10
1653435120000|2022-05-24 23:32:00|9161.24|9041.24|9161.44|9041.44|9161.44|9041.44|9161.24|9041.24|5
1653435450000|2022-05-24 23:37:30|9141.07|9021.07|9141.22|9021.22|9141.22|9021.22|9141.07|9021.07|2
1653435460000|2022-05-24 23:37:40|9141.11|9021.11|9141.07|9021.07|9141.2|9021.2|9141.07|9021.07|5
1653435470000|2022-05-24 23:37:50|9141.16|9021.16|9140.01|9020.01|9141.9|9021.9|9140.01|9020.01|9
1653435480000|2022-05-24 23:38:00|9140.2|9020.2|9140.67|9020.67|9140.67|9020.67|9140.2|9020.2|9
1653435490000|2022-05-24 23:38:10|9140.85|9020.85|9141.52|9021.52|9141.67|9021.67|9140.85|9020.85|9
1653435500000|2022-05-24 23:38:20|9141.55|9021.55|9143.43|9023.43|9143.43|9023.43|9141.55|9021.55|9
1653435510000|2022-05-24 23:38:30|9143.46|9023.46|9143.39|9023.39|9143.8|9023.8|9143.34|9023.34|9
1653435520000|2022-05-24 23:38:40|9143|9023|9142.3|9022.3|9143.07|9023.07|9142.3|9022.3|10
1653435530000|2022-05-24 23:38:50|9142.09|9022.09|9141.58|9021.58|9142.09|9022.09|9141.4|9021.4|10
1653435540000|2022-05-24 23:39:00|9141.61|9021.61|9140.84|9020.84|9141.67|9021.67|9140.72|9020.72|10
1653435550000|2022-05-24 23:39:10|9140.65|9020.65|9140.36|9020.36|9140.66|9020.66|9140.36|9020.36|9
1653435560000|2022-05-24 23:39:20|9140.12|9020.12|9139|9019|9140.14|9020.14|9138.94|9018.94|9
1653435570000|2022-05-24 23:39:30|9138.95|9018.95|9137.94|9017.94|9139.09|9019.09|9137.94|9017.94|10
1653435580000|2022-05-24 23:39:40|9137.93|9017.93|9137.63|9017.63|9137.93|9017.93|9137.62|9017.62|6
1653435590000|2022-05-24 23:39:50|9137.34|9017.34|9137.34|9017.34|9137.62|9017.62|9137.31|9017.31|8
1653435600000|2022-05-24 23:40:00|9137.3|9017.3|9136|9016|9137.3|9017.3|9136|9016|10
1653435610000|2022-05-24 23:40:10|9136.2|9016.2|9136.29|9016.29|9136.29|9016.29|9135.92|9015.92|8
1653435620000|2022-05-24 23:40:20|9136.27|9016.27|9136.12|9016.12|9136.27|9016.27|9135.95|9015.95|9
1653435630000|2022-05-24 23:40:30|9136.08|9016.08|9136.22|9016.22|9136.22|9016.22|9135.12|9015.12|10
1653435640000|2022-05-24 23:40:40|9136.25|9016.25|9136.7|9016.7|9136.7|9016.7|9136.23|9016.23|9
1653435650000|2022-05-24 23:40:50|9136.76|9016.76|9136.64|9016.64|9136.76|9016.76|9136.36|9016.36|10
1653435660000|2022-05-24 23:41:00|9136.67|9016.67|9135.98|9015.98|9136.73|9016.73|9135.9|9015.9|9
1653435670000|2022-05-24 23:41:10|9135.93|9015.93|9135.56|9015.56|9136.05|9016.05|9135.56|9015.56|9
1653435680000|2022-05-24 23:41:20|9135.36|9015.36|9134.66|9014.66|9135.41|9015.41|9134.66|9014.66|9
1653435690000|2022-05-24 23:41:30|9134.78|9014.78|9135.09|9015.09|9135.13|9015.13|9134.66|9014.66|9
1653435700000|2022-05-24 23:41:40|9135.02|9015.02|9136.95|9016.95|9136.95|9016.95|9135.02|9015.02|10
1653435710000|2022-05-24 23:41:50|9137.27|9017.27|9137.44|9017.44|9137.73|9017.73|9136.98|9016.98|9
1653435720000|2022-05-24 23:42:00|9137.41|9017.41|9137.48|9017.48|9137.58|9017.58|9137.41|9017.41|10
1653435730000|2022-05-24 23:42:10|9137.69|9017.69|9137.61|9017.61|9137.83|9017.83|9137.52|9017.52|9
1653435740000|2022-05-24 23:42:20|9137.56|9017.56|9136.86|9016.86|9137.56|9017.56|9136.65|9016.65|8
1653435750000|2022-05-24 23:42:30|9136.89|9016.89|9136.84|9016.84|9136.89|9016.89|9136.72|9016.72|10
1653435760000|2022-05-24 23:42:40|9136.94|9016.94|9137.3|9017.3|9137.3|9017.3|9136.74|9016.74|9
1653435770000|2022-05-24 23:42:50|9137.2|9017.2|9137.69|9017.69|9137.69|9017.69|9137.19|9017.19|8
1653435780000|2022-05-24 23:43:00|9137.77|9017.77|9137.85|9017.85|9138.76|9018.76|9137.76|9017.76|10
1653435790000|2022-05-24 23:43:10|9137.93|9017.93|9138.38|9018.38|9138.38|9018.38|9137.9|9017.9|8
1653435800000|2022-05-24 23:43:20|9138.58|9018.58|9139.41|9019.41|9139.41|9019.41|9138.53|9018.53|9
1653435810000|2022-05-24 23:43:30|9139.5|9019.5|9139.54|9019.54|9139.56|9019.56|9139.45|9019.45|9
1653435820000|2022-05-24 23:43:40|9139.61|9019.61|9139.39|9019.39|9139.77|9019.77|9139.39|9019.39|10
1653435830000|2022-05-24 23:43:50|9139.4|9019.4|9138.91|9018.91|9139.4|9019.4|9138.91|9018.91|8
1653435840000|2022-05-24 23:44:00|9139.05|9019.05|9139.06|9019.06|9139.16|9019.16|9138.95|9018.95|9
1653435850000|2022-05-24 23:44:10|9139.11|9019.11|9139.03|9019.03|9139.11|9019.11|9138.93|9018.93|6
1653435860000|2022-05-24 23:44:20|9139.02|9019.02|9139.36|9019.36|9139.36|9019.36|9138.93|9018.93|8
1653435870000|2022-05-24 23:44:30|9139.37|9019.37|9138.93|9018.93|9139.37|9019.37|9138.93|9018.93|8
1653435880000|2022-05-24 23:44:40|9138.92|9018.92|9138.38|9018.38|9138.92|9018.92|9138.38|9018.38|8
1653435890000|2022-05-24 23:44:50|9138.36|9018.36|9136.69|9016.69|9138.36|9018.36|9136.69|9016.69|9
1653435900000|2022-05-24 23:45:00|9136.64|9016.64|9136.86|9016.86|9136.86|9016.86|9136.01|9016.01|9
1653435910000|2022-05-24 23:45:10|9137.13|9017.13|9136.71|9016.71|9137.13|9017.13|9136.46|9016.46|10
1653435920000|2022-05-24 23:45:20|9136.74|9016.74|9137.09|9017.09|9137.09|9017.09|9136.74|9016.74|10
1653435930000|2022-05-24 23:45:30|9136.99|9016.99|9137.61|9017.61|9137.61|9017.61|9136.99|9016.99|9
1653435940000|2022-05-24 23:45:40|9137.73|9017.73|9137.8|9017.8|9137.82|9017.82|9137.69|9017.69|8
1653435950000|2022-05-24 23:45:50|9137.94|9017.94|9138.13|9018.13|9138.17|9018.17|9137.94|9017.94|8
1653435960000|2022-05-24 23:46:00|9138.16|9018.16|9137.82|9017.82|9138.16|9018.16|9137.66|9017.66|8
1653435970000|2022-05-24 23:46:10|9137.8|9017.8|9137.62|9017.62|9137.8|9017.8|9137.37|9017.37|7
1653435980000|2022-05-24 23:46:20|9137.52|9017.52|9138.24|9018.24|9138.24|9018.24|9137.52|9017.52|10
1653435990000|2022-05-24 23:46:30|9138.02|9018.02|9137.73|9017.73|9138.07|9018.07|9137.67|9017.67|10
1653436000000|2022-05-24 23:46:40|9137.65|9017.65|9138.48|9018.48|9138.48|9018.48|9137.42|9017.42|9
1653436010000|2022-05-24 23:46:50|9138.5|9018.5|9138.54|9018.54|9138.69|9018.69|9138.5|9018.5|9
1653436020000|2022-05-24 23:47:00|9138.51|9018.51|9138.32|9018.32|9138.71|9018.71|9138.32|9018.32|9
1653436030000|2022-05-24 23:47:10|9138.29|9018.29|9138.81|9018.81|9138.81|9018.81|9138.29|9018.29|9
1653436040000|2022-05-24 23:47:20|9138.8|9018.8|9139.23|9019.23|9139.23|9019.23|9138.8|9018.8|9
1653436050000|2022-05-24 23:47:30|9139.3|9019.3|9139.5|9019.5|9139.51|9019.51|9139.19|9019.19|10
1653436060000|2022-05-24 23:47:40|9139.39|9019.39|9139.69|9019.69|9139.71|9019.71|9139.39|9019.39|8
1653436070000|2022-05-24 23:47:50|9139.68|9019.68|9139.65|9019.65|9139.75|9019.75|9139.65|9019.65|6
1653436080000|2022-05-24 23:48:00|9139.66|9019.66|9139.7|9019.7|9139.77|9019.77|9139.63|9019.63|5
1653436090000|2022-05-24 23:48:10|9139.75|9019.75|9139.84|9019.84|9139.9|9019.9|9139.75|9019.75|7
1653436100000|2022-05-24 23:48:20|9139.81|9019.81|9140.07|9020.07|9140.08|9020.08|9139.81|9019.81|6
1653436110000|2022-05-24 23:48:30|9140.1|9020.1|9140.08|9020.08|9140.13|9020.13|9140.08|9020.08|4
1653436120000|2022-05-24 23:48:40|9140.07|9020.07|9138.95|9018.95|9140.19|9020.19|9138.95|9018.95|9
1653436130000|2022-05-24 23:48:50|9138.75|9018.75|9138.58|9018.58|9138.75|9018.75|9138.44|9018.44|9
1653436140000|2022-05-24 23:49:00|9138.57|9018.57|9138.81|9018.81|9138.81|9018.81|9138.56|9018.56|6
1653436150000|2022-05-24 23:49:10|9138.8|9018.8|9138.9|9018.9|9138.91|9018.91|9138.7|9018.7|9
1653436160000|2022-05-24 23:49:20|9138.85|9018.85|9139.37|9019.37|9139.37|9019.37|9138.72|9018.72|9
1653436170000|2022-05-24 23:49:30|9139.43|9019.43|9139.64|9019.64|9139.64|9019.64|9139.4|9019.4|9
1653436180000|2022-05-24 23:49:40|9139.52|9019.52|9139.91|9019.91|9139.91|9019.91|9139.49|9019.49|9
1653436190000|2022-05-24 23:49:50|9139.86|9019.86|9139.68|9019.68|9139.9|9019.9|9139.68|9019.68|9
1653436200000|2022-05-24 23:50:00|9139.75|9019.75|9140.14|9020.14|9140.14|9020.14|9139.75|9019.75|8
1653436210000|2022-05-24 23:50:10|9140.33|9020.33|9144.44|9024.44|9144.44|9024.44|9140.33|9020.33|10
1653436220000|2022-05-24 23:50:20|9144.48|9024.48|9148.72|9028.72|9148.72|9028.72|9144.48|9024.48|10
1653436230000|2022-05-24 23:50:30|9148.7|9028.7|9149.26|9029.26|9149.26|9029.26|9148.47|9028.47|9
1653436240000|2022-05-24 23:50:40|9149.36|9029.36|9151.16|9031.16|9151.16|9031.16|9149.36|9029.36|9
1653436250000|2022-05-24 23:50:50|9151.08|9031.08|9151.08|9031.08|9151.21|9031.21|9150.93|9030.93|9
1653436260000|2022-05-24 23:51:00|9151.07|9031.07|9151.43|9031.43|9151.63|9031.63|9151.07|9031.07|9
1653436270000|2022-05-24 23:51:10|9151.45|9031.45|9150.79|9030.79|9151.52|9031.52|9150.67|9030.67|10
1653436280000|2022-05-24 23:51:20|9150.61|9030.61|9150.01|9030.01|9150.65|9030.65|9150.01|9030.01|9
1653436290000|2022-05-24 23:51:30|9149.97|9029.97|9149.4|9029.4|9149.97|9029.97|9149.4|9029.4|10
1653436300000|2022-05-24 23:51:40|9149.42|9029.42|9149.43|9029.43|9149.51|9029.51|9149.28|9029.28|8
1653436310000|2022-05-24 23:51:50|9149.42|9029.42|9149.86|9029.86|9149.86|9029.86|9149.09|9029.09|10
1653436320000|2022-05-24 23:52:00|9149.88|9029.88|9149.96|9029.96|9150.05|9030.05|9149.84|9029.84|9
1653436330000|2022-05-24 23:52:10|9150.03|9030.03|9149.6|9029.6|9150.03|9030.03|9149.6|9029.6|7
1653436340000|2022-05-24 23:52:20|9149.71|9029.71|9149.88|9029.88|9149.88|9029.88|9149.56|9029.56|10
1653436350000|2022-05-24 23:52:30|9149.86|9029.86|9149.67|9029.67|9149.86|9029.86|9149.63|9029.63|6
1653436360000|2022-05-24 23:52:40|9149.69|9029.69|9149.33|9029.33|9149.69|9029.69|9149.16|9029.16|7
1653436370000|2022-05-24 23:52:50|9149.28|9029.28|9148.97|9028.97|9149.28|9029.28|9148.97|9028.97|6
1653436380000|2022-05-24 23:53:00|9149.03|9029.03|9148.72|9028.72|9149.03|9029.03|9148.72|9028.72|9
1653436390000|2022-05-24 23:53:10|9148.78|9028.78|9149.17|9029.17|9149.32|9029.32|9148.68|9028.68|9
1653436400000|2022-05-24 23:53:20|9149.28|9029.28|9149.4|9029.4|9149.4|9029.4|9149.25|9029.25|9
1653436410000|2022-05-24 23:53:30|9149.41|9029.41|9149.35|9029.35|9149.43|9029.43|9149.3|9029.3|5
1653436420000|2022-05-24 23:53:40|9149.38|9029.38|9149.35|9029.35|9149.39|9029.39|9149.33|9029.33|4
1653436430000|2022-05-24 23:53:50|9149.41|9029.41|9151.13|9031.13|9151.13|9031.13|9149.41|9029.41|8
1653436440000|2022-05-24 23:54:00|9151.19|9031.19|9150.24|9030.24|9151.22|9031.22|9150.24|9030.24|8
1653436450000|2022-05-24 23:54:10|9150.23|9030.23|9151.15|9031.15|9151.15|9031.15|9150.23|9030.23|10
1653436460000|2022-05-24 23:54:20|9151.37|9031.37|9151.61|9031.61|9151.93|9031.93|9151.37|9031.37|8
1653436470000|2022-05-24 23:54:30|9151.68|9031.68|9152.35|9032.35|9152.35|9032.35|9151.68|9031.68|6
1653436480000|2022-05-24 23:54:40|9152.13|9032.13|9152.29|9032.29|9152.8|9032.8|9152.13|9032.13|10
1653436490000|2022-05-24 23:54:50|9152.56|9032.56|9152.25|9032.25|9152.63|9032.63|9152.01|9032.01|7
1653436500000|2022-05-24 23:55:00|9152.26|9032.26|9151.08|9031.08|9152.27|9032.27|9151.08|9031.08|9
1653436510000|2022-05-24 23:55:10|9151.1|9031.1|9151.41|9031.41|9151.53|9031.53|9151.1|9031.1|9
1653436520000|2022-05-24 23:55:20|9151.45|9031.45|9151.73|9031.73|9151.77|9031.77|9151.07|9031.07|10
1653436530000|2022-05-24 23:55:30|9151.93|9031.93|9150.99|9030.99|9151.93|9031.93|9150.99|9030.99|9
1653436540000|2022-05-24 23:55:40|9150.93|9030.93|9151.21|9031.21|9151.31|9031.31|9150.93|9030.93|9
1653436550000|2022-05-24 23:55:50|9151.22|9031.22|9150.91|9030.91|9151.28|9031.28|9150.91|9030.91|9
1653436560000|2022-05-24 23:56:00|9150.88|9030.88|9150.78|9030.78|9150.91|9030.91|9150.72|9030.72|10
1653436570000|2022-05-24 23:56:10|9150.83|9030.83|9149.3|9029.3|9150.83|9030.83|9149.3|9029.3|10
1653436580000|2022-05-24 23:56:20|9149.29|9029.29|9148.62|9028.62|9149.29|9029.29|9148.62|9028.62|9
1653436590000|2022-05-24 23:56:30|9148.24|9028.24|9148.46|9028.46|9148.48|9028.48|9148.24|9028.24|10
1653436600000|2022-05-24 23:56:40|9148.47|9028.47|9148.28|9028.28|9148.58|9028.58|9148.26|9028.26|9
1653436610000|2022-05-24 23:56:50|9148.34|9028.34|9148.41|9028.41|9148.53|9028.53|9148.34|9028.34|9
1653436620000|2022-05-24 23:57:00|9148.42|9028.42|9149.02|9029.02|9149.09|9029.09|9148.39|9028.39|9
1653436630000|2022-05-24 23:57:10|9149.27|9029.27|9149.97|9029.97|9149.97|9029.97|9149.12|9029.12|9
1653436640000|2022-05-24 23:57:20|9149.99|9029.99|9153.3|9033.3|9153.3|9033.3|9149.99|9029.99|10
1653436650000|2022-05-24 23:57:30|9153.65|9033.65|9154.44|9034.44|9154.59|9034.59|9153.65|9033.65|10
1653436660000|2022-05-24 23:57:40|9154.81|9034.81|9155.74|9035.74|9155.74|9035.74|9154.81|9034.81|9
1653436670000|2022-05-24 23:57:50|9155.58|9035.58|9155.31|9035.31|9155.59|9035.59|9154.95|9034.95|10
1653436680000|2022-05-24 23:58:00|9154.97|9034.97|9153.47|9033.47|9154.97|9034.97|9153.36|9033.36|10
1653436690000|2022-05-24 23:58:10|9153.42|9033.42|9153.05|9033.05|9153.42|9033.42|9152.63|9032.63|9
1653436700000|2022-05-24 23:58:20|9152.96|9032.96|9151.76|9031.76|9152.96|9032.96|9151.76|9031.76|9
1653436710000|2022-05-24 23:58:30|9151.61|9031.61|9149.94|9029.94|9151.61|9031.61|9149.94|9029.94|6
1653436720000|2022-05-24 23:58:40|9149.69|9029.69|9149.35|9029.35|9149.69|9029.69|9149.29|9029.29|10
1653436730000|2022-05-24 23:58:50|9149.44|9029.44|9149.69|9029.69|9150.12|9030.12|9149.44|9029.44|9
1653436740000|2022-05-24 23:59:00|9149.71|9029.71|9149.25|9029.25|9149.82|9029.82|9149.25|9029.25|10
1653436750000|2022-05-24 23:59:10|9149.4|9029.4|9149.51|9029.51|9149.69|9029.69|9149.4|9029.4|9
1653436760000|2022-05-24 23:59:20|9149.12|9029.12|9149.86|9029.86|9149.86|9029.86|9149.12|9029.12|10
1653436770000|2022-05-24 23:59:30|9149.95|9029.95|9150.29|9030.29|9150.36|9030.36|9149.62|9029.62|10
1653436780000|2022-05-24 23:59:40|9150.26|9030.26|9150.8|9030.8|9150.8|9030.8|9150.02|9030.02|10
1653436790000|2022-05-24 23:59:50|9150.64|9030.64|9151.36|9031.36|9151.36|9031.36|9150.64|9030.64|10
1653436800000|2022-05-25 00:00:00|9151.4|9031.4|9150.69|9030.69|9151.4|9031.4|9150.69|9030.69|6
1653436810000|2022-05-25 00:00:10|9150.59|9030.59|9150.48|9030.48|9150.79|9030.79|9150.48|9030.48|8
1653436820000|2022-05-25 00:00:20|9150.42|9030.42|9148.73|9028.73|9150.42|9030.42|9148.52|9028.52|10
1653436830000|2022-05-25 00:00:30|9148.54|9028.54|9146.14|9026.14|9148.54|9028.54|9146.14|9026.14|9
1653436840000|2022-05-25 00:00:40|9146.41|9026.41|9146.28|9026.28|9146.43|9026.43|9146.28|9026.28|9
1653436850000|2022-05-25 00:00:50|9145.88|9025.88|9144.77|9024.77|9145.88|9025.88|9144.77|9024.77|10
1653436860000|2022-05-25 00:01:00|9144.7|9024.7|9144.85|9024.85|9145.06|9025.06|9144.18|9024.18|10
1653436870000|2022-05-25 00:01:10|9145.04|9025.04|9144.35|9024.35|9145.04|9025.04|9144.35|9024.35|9
1653436880000|2022-05-25 00:01:20|9144.37|9024.37|9143.97|9023.97|9144.48|9024.48|9143.91|9023.91|10
1653436890000|2022-05-25 00:01:30|9143.99|9023.99|9144.64|9024.64|9144.64|9024.64|9143.99|9023.99|9
1653436900000|2022-05-25 00:01:40|9144.74|9024.74|9145.3|9025.3|9145.3|9025.3|9144.74|9024.74|8
1653436910000|2022-05-25 00:01:50|9145.37|9025.37|9146.69|9026.69|9146.69|9026.69|9145.37|9025.37|10
1653436920000|2022-05-25 00:02:00|9146.54|9026.54|9148.3|9028.3|9148.39|9028.39|9146.54|9026.54|10
1653436930000|2022-05-25 00:02:10|9148.39|9028.39|9148.71|9028.71|9149.21|9029.21|9148.39|9028.39|10
1653436940000|2022-05-25 00:02:20|9148.6|9028.6|9147.79|9027.79|9148.6|9028.6|9147.61|9027.61|10
1653436950000|2022-05-25 00:02:30|9147.84|9027.84|9149.23|9029.23|9149.23|9029.23|9147.84|9027.84|9
1653436960000|2022-05-25 00:02:40|9149.35|9029.35|9150.44|9030.44|9150.44|9030.44|9149.33|9029.33|9
1653436970000|2022-05-25 00:02:50|9150.6|9030.6|9154.81|9034.81|9154.81|9034.81|9150.6|9030.6|10
1653436980000|2022-05-25 00:03:00|9154.89|9034.89|9155.57|9035.57|9155.71|9035.71|9154.89|9034.89|10
1653436990000|2022-05-25 00:03:10|9155.58|9035.58|9155.49|9035.49|9155.58|9035.58|9155.39|9035.39|8
1653437000000|2022-05-25 00:03:20|9155.73|9035.73|9155.02|9035.02|9155.75|9035.75|9155.02|9035.02|9
1653437010000|2022-05-25 00:03:30|9154.95|9034.95|9155.83|9035.83|9155.83|9035.83|9154.88|9034.88|10
1653437020000|2022-05-25 00:03:40|9156.77|9036.77|9160.31|9040.31|9160.31|9040.31|9156.77|9036.77|10
1653437030000|2022-05-25 00:03:50|9160.82|9040.82|9164.55|9044.55|9164.55|9044.55|9160.82|9040.82|10
1653437040000|2022-05-25 00:04:00|9164.96|9044.96|9167.32|9047.32|9167.32|9047.32|9164.96|9044.96|10
1653437050000|2022-05-25 00:04:10|9167.37|9047.37|9167.7|9047.7|9168.16|9048.16|9167.37|9047.37|10
1653437060000|2022-05-25 00:04:20|9167.85|9047.85|9169.4|9049.4|9169.59|9049.59|9167.85|9047.85|10
1653437070000|2022-05-25 00:04:30|9169.23|9049.23|9169.4|9049.4|9169.66|9049.66|9169.1|9049.1|10
1653437080000|2022-05-25 00:04:40|9169.49|9049.49|9168.05|9048.05|9169.49|9049.49|9168.05|9048.05|10
1653437090000|2022-05-25 00:04:50|9168.19|9048.19|9167.72|9047.72|9168.58|9048.58|9167.72|9047.72|10
1653437100000|2022-05-25 00:05:00|9167.49|9047.49|9165.45|9045.45|9167.49|9047.49|9165.18|9045.18|10
1653437110000|2022-05-25 00:05:10|9164.95|9044.95|9164.06|9044.06|9164.95|9044.95|9164|9044|10
1653437120000|2022-05-25 00:05:20|9163.81|9043.81|9164.29|9044.29|9164.29|9044.29|9163.81|9043.81|9
1653437130000|2022-05-25 00:05:30|9164.39|9044.39|9164.63|9044.63|9164.86|9044.86|9164.15|9044.15|9
1653437140000|2022-05-25 00:05:40|9164.79|9044.79|9164.61|9044.61|9164.89|9044.89|9164.55|9044.55|10
1653437150000|2022-05-25 00:05:50|9164.76|9044.76|9163.78|9043.78|9164.76|9044.76|9163.56|9043.56|10
1653437160000|2022-05-25 00:06:00|9163.61|9043.61|9162.48|9042.48|9163.61|9043.61|9162.31|9042.31|10
1653437170000|2022-05-25 00:06:10|9162.49|9042.49|9162.04|9042.04|9162.55|9042.55|9162.04|9042.04|10
1653437180000|2022-05-25 00:06:20|9161.1|9041.1|9160.12|9040.12|9161.1|9041.1|9160.12|9040.12|10
1653437190000|2022-05-25 00:06:30|9160.1|9040.1|9159.59|9039.59|9160.17|9040.17|9159.51|9039.51|9
1653437200000|2022-05-25 00:06:40|9159.43|9039.43|9159.15|9039.15|9159.57|9039.57|9159.15|9039.15|9
1653437210000|2022-05-25 00:06:50|9159.28|9039.28|9156.6|9036.6|9159.28|9039.28|9156.6|9036.6|9
1653437220000|2022-05-25 00:07:00|9156.51|9036.51|9155.34|9035.34|9156.51|9036.51|9154.85|9034.85|10
1653437230000|2022-05-25 00:07:10|9155.41|9035.41|9154.65|9034.65|9155.58|9035.58|9154.65|9034.65|8
1653437240000|2022-05-25 00:07:20|9154.52|9034.52|9153.51|9033.51|9154.52|9034.52|9153.51|9033.51|9
1653437250000|2022-05-25 00:07:30|9153.53|9033.53|9151.38|9031.38|9153.53|9033.53|9151.38|9031.38|10
1653437260000|2022-05-25 00:07:40|9151.27|9031.27|9151.07|9031.07|9151.32|9031.32|9150.98|9030.98|10
1653437270000|2022-05-25 00:07:50|9151.05|9031.05|9150.41|9030.41|9151.63|9031.63|9150.41|9030.41|10
1653437280000|2022-05-25 00:08:00|9149.39|9029.39|9147.63|9027.63|9149.39|9029.39|9147.63|9027.63|10
1653437290000|2022-05-25 00:08:10|9147.41|9027.41|9146.13|9026.13|9147.41|9027.41|9146.13|9026.13|8
1653437300000|2022-05-25 00:08:20|9146.14|9026.14|9143.99|9023.99|9146.14|9026.14|9143.99|9023.99|10
1653437310000|2022-05-25 00:08:30|9143.72|9023.72|9141.45|9021.45|9143.72|9023.72|9141.45|9021.45|9
1653437320000|2022-05-25 00:08:40|9141.19|9021.19|9139.49|9019.49|9141.19|9021.19|9139.49|9019.49|10
1653437330000|2022-05-25 00:08:50|9139.46|9019.46|9135.7|9015.7|9139.51|9019.51|9135.7|9015.7|10
1653437340000|2022-05-25 00:09:00|9135.47|9015.47|9130.59|9010.59|9135.47|9015.47|9130.59|9010.59|10
1653437350000|2022-05-25 00:09:10|9130.63|9010.63|9129.39|9009.39|9130.63|9010.63|9129.36|9009.36|10
1653437360000|2022-05-25 00:09:20|9128.78|9008.78|9130.37|9010.37|9130.37|9010.37|9128.78|9008.78|10
1653437370000|2022-05-25 00:09:30|9131.21|9011.21|9132.83|9012.83|9132.83|9012.83|9131.21|9011.21|10
1653437380000|2022-05-25 00:09:40|9133.19|9013.19|9134.07|9014.07|9134.07|9014.07|9133.19|9013.19|10
1653437390000|2022-05-25 00:09:50|9134.24|9014.24|9134.92|9014.92|9134.92|9014.92|9134.24|9014.24|9
1653437400000|2022-05-25 00:10:00|9134.98|9014.98|9134.43|9014.43|9135.02|9015.02|9134.43|9014.43|10
1653437410000|2022-05-25 00:10:10|9134.53|9014.53|9133.56|9013.56|9134.56|9014.56|9133.36|9013.36|10
1653437420000|2022-05-25 00:10:20|9133.41|9013.41|9133.15|9013.15|9133.41|9013.41|9133.13|9013.13|9
1653437430000|2022-05-25 00:10:30|9133.04|9013.04|9131.07|9011.07|9133.04|9013.04|9131.07|9011.07|10
1653437440000|2022-05-25 00:10:40|9131.05|9011.05|9129.29|9009.29|9131.05|9011.05|9129.29|9009.29|10
1653437450000|2022-05-25 00:10:50|9129.22|9009.22|9129.32|9009.32|9129.32|9009.32|9128.54|9008.54|9
1653437460000|2022-05-25 00:11:00|9129.3|9009.3|9128.71|9008.71|9129.38|9009.38|9128.71|9008.71|10
1653437470000|2022-05-25 00:11:10|9128.63|9008.63|9127.25|9007.25|9128.74|9008.74|9127.25|9007.25|10
1653437480000|2022-05-25 00:11:20|9127.37|9007.37|9126.94|9006.94|9127.39|9007.39|9126.94|9006.94|10
1653437490000|2022-05-25 00:11:30|9126.91|9006.91|9126.17|9006.17|9127.08|9007.08|9126.17|9006.17|10
1653437500000|2022-05-25 00:11:40|9125.94|9005.94|9126.53|9006.53|9126.53|9006.53|9125.67|9005.67|10
1653437510000|2022-05-25 00:11:50|9126.72|9006.72|9126.58|9006.58|9127.09|9007.09|9126.45|9006.45|10
1653437520000|2022-05-25 00:12:00|9126.67|9006.67|9125.75|9005.75|9126.67|9006.67|9125.75|9005.75|9
1653437530000|2022-05-25 00:12:10|9125.91|9005.91|9125.74|9005.74|9126.31|9006.31|9125.63|9005.63|10
1653437540000|2022-05-25 00:12:20|9125.56|9005.56|9124.62|9004.62|9125.56|9005.56|9124.62|9004.62|10
1653437550000|2022-05-25 00:12:30|9124.61|9004.61|9123.09|9003.09|9124.61|9004.61|9123.07|9003.07|9
1653437560000|2022-05-25 00:12:40|9122.63|9002.63|9121.71|9001.71|9122.63|9002.63|9121.71|9001.71|10
1653437570000|2022-05-25 00:12:50|9121.74|9001.74|9121.56|9001.56|9121.74|9001.74|9121.56|9001.56|8
1653437580000|2022-05-25 00:13:00|9121.62|9001.62|9121.62|9001.62|9121.78|9001.78|9121.36|9001.36|10
1653437590000|2022-05-25 00:13:10|9121.36|9001.36|9121.06|9001.06|9121.36|9001.36|9121.06|9001.06|10
1653437600000|2022-05-25 00:13:20|9121.31|9001.31|9120.54|9000.54|9121.31|9001.31|9120.17|9000.17|10
1653437610000|2022-05-25 00:13:30|9120.24|9000.24|9120.09|9000.09|9120.26|9000.26|9119.96|8999.96|9
1653437620000|2022-05-25 00:13:40|9120.11|9000.11|9120.51|9000.51|9120.94|9000.94|9120.11|9000.11|10
1653437630000|2022-05-25 00:13:50|9120.57|9000.57|9123.04|9003.04|9123.12|9003.12|9120.57|9000.57|10
1653437640000|2022-05-25 00:14:00|9123.15|9003.15|9123.71|9003.71|9123.79|9003.79|9123.06|9003.06|9
1653437650000|2022-05-25 00:14:10|9123.83|9003.83|9124.09|9004.09|9124.21|9004.21|9123.37|9003.37|10
1653437660000|2022-05-25 00:14:20|9124.03|9004.03|9124.46|9004.46|9124.46|9004.46|9123.98|9003.98|10
1653437670000|2022-05-25 00:14:30|9124.44|9004.44|9124.44|9004.44|9125.03|9005.03|9124.44|9004.44|10
1653437680000|2022-05-25 00:14:40|9124.35|9004.35|9122.99|9002.99|9124.63|9004.63|9122.99|9002.99|10
1653437690000|2022-05-25 00:14:50|9123.08|9003.08|9122.1|9002.1|9123.08|9003.08|9122.1|9002.1|10
1653437700000|2022-05-25 00:15:00|9122.14|9002.14|9121.19|9001.19|9122.25|9002.25|9120.92|9000.92|9
1653437710000|2022-05-25 00:15:10|9121.04|9001.04|9121.05|9001.05|9121.08|9001.08|9120.78|9000.78|9
1653437720000|2022-05-25 00:15:20|9121.13|9001.13|9119.21|8999.21|9121.17|9001.17|9119.21|8999.21|9
1653437730000|2022-05-25 00:15:30|9118.98|8998.98|9118|8998|9118.98|8998.98|9117.99|8997.99|10
1653437740000|2022-05-25 00:15:40|9117.67|8997.67|9116.24|8996.24|9117.67|8997.67|9116.24|8996.24|10
1653437750000|2022-05-25 00:15:50|9116.23|8996.23|9117.1|8997.1|9117.2|8997.2|9115.87|8995.87|10
1653437760000|2022-05-25 00:16:00|9117.26|8997.26|9119.37|8999.37|9119.37|8999.37|9117.25|8997.25|10
1653437770000|2022-05-25 00:16:10|9120.04|9000.04|9121.44|9001.44|9121.44|9001.44|9120.04|9000.04|10
1653437780000|2022-05-25 00:16:20|9121.55|9001.55|9125.43|9005.43|9125.43|9005.43|9121.55|9001.55|10
1653437790000|2022-05-25 00:16:30|9126.34|9006.34|9128.32|9008.32|9128.32|9008.32|9126.34|9006.34|10
1653437800000|2022-05-25 00:16:40|9128.22|9008.22|9129.05|9009.05|9129.05|9009.05|9128.06|9008.06|9
1653437810000|2022-05-25 00:16:50|9128.92|9008.92|9130.68|9010.68|9130.68|9010.68|9128.83|9008.83|9
1653437820000|2022-05-25 00:17:00|9130.67|9010.67|9131.36|9011.36|9131.36|9011.36|9130.27|9010.27|10
1653437830000|2022-05-25 00:17:10|9131.55|9011.55|9132.73|9012.73|9132.96|9012.96|9131.55|9011.55|10
1653437840000|2022-05-25 00:17:20|9132.64|9012.64|9132.9|9012.9|9133.26|9013.26|9132.54|9012.54|10
1653437850000|2022-05-25 00:17:30|9133.36|9013.36|9133.93|9013.93|9133.93|9013.93|9133.06|9013.06|10
1653437860000|2022-05-25 00:17:40|9133.6|9013.6|9133.73|9013.73|9133.92|9013.92|9133.38|9013.38|8
1653437870000|2022-05-25 00:17:50|9133.66|9013.66|9133.93|9013.93|9134|9014|9133.56|9013.56|10
1653437880000|2022-05-25 00:18:00|9133.86|9013.86|9134.46|9014.46|9134.46|9014.46|9133.86|9013.86|10
1653437890000|2022-05-25 00:18:10|9134.51|9014.51|9135.78|9015.78|9135.78|9015.78|9134.51|9014.51|10
1653437900000|2022-05-25 00:18:20|9135.83|9015.83|9135.76|9015.76|9135.93|9015.93|9135.73|9015.73|10
1653437910000|2022-05-25 00:18:30|9135.74|9015.74|9136.67|9016.67|9136.79|9016.79|9135.74|9015.74|10
1653437920000|2022-05-25 00:18:40|9136.59|9016.59|9135.22|9015.22|9136.59|9016.59|9135.22|9015.22|9
1653437930000|2022-05-25 00:18:50|9135.25|9015.25|9135.21|9015.21|9135.25|9015.25|9135.02|9015.02|9
1653437940000|2022-05-25 00:19:00|9135.14|9015.14|9134.65|9014.65|9135.18|9015.18|9134.65|9014.65|9
1653437950000|2022-05-25 00:19:10|9134.85|9014.85|9135.5|9015.5|9135.57|9015.57|9134.85|9014.85|10
1653437960000|2022-05-25 00:19:20|9135.47|9015.47|9135.4|9015.4|9135.61|9015.61|9135.4|9015.4|10
1653437970000|2022-05-25 00:19:30|9135.15|9015.15|9135.49|9015.49|9135.73|9015.73|9135.15|9015.15|10
1653437980000|2022-05-25 00:19:40|9135.41|9015.41|9135.16|9015.16|9135.41|9015.41|9134.9|9014.9|10
1653437990000|2022-05-25 00:19:50|9135.2|9015.2|9134.55|9014.55|9135.2|9015.2|9134.55|9014.55|8
1653438000000|2022-05-25 00:20:00|9134.53|9014.53|9134.53|9014.53|9134.65|9014.65|9134.44|9014.44|10
1653438010000|2022-05-25 00:20:10|9134.73|9014.73|9135.7|9015.7|9135.7|9015.7|9134.73|9014.73|10
1653438020000|2022-05-25 00:20:20|9135.74|9015.74|9135.87|9015.87|9135.87|9015.87|9135.69|9015.69|7
1653438030000|2022-05-25 00:20:30|9136.59|9016.59|9136.89|9016.89|9136.9|9016.9|9136.59|9016.59|10
1653438040000|2022-05-25 00:20:40|9136.87|9016.87|9135.24|9015.24|9136.87|9016.87|9135.24|9015.24|10
1653438050000|2022-05-25 00:20:50|9134.94|9014.94|9133.1|9013.1|9134.94|9014.94|9133.1|9013.1|10
1653438060000|2022-05-25 00:21:00|9133.05|9013.05|9133.22|9013.22|9133.22|9013.22|9132.8|9012.8|10
1653438070000|2022-05-25 00:21:10|9133.29|9013.29|9133.39|9013.39|9133.53|9013.53|9133.29|9013.29|8
1653438080000|2022-05-25 00:21:20|9133.65|9013.65|9134.5|9014.5|9134.5|9014.5|9133.65|9013.65|10
1653438090000|2022-05-25 00:21:30|9134.61|9014.61|9135.44|9015.44|9135.48|9015.48|9134.61|9014.61|10
1653438100000|2022-05-25 00:21:40|9135.51|9015.51|9135.34|9015.34|9135.59|9015.59|9135.31|9015.31|10
1653438110000|2022-05-25 00:21:50|9135.35|9015.35|9135.14|9015.14|9135.35|9015.35|9135.14|9015.14|4
1653438120000|2022-05-25 00:22:00|9135.37|9015.37|9135.49|9015.49|9135.65|9015.65|9135.37|9015.37|9
1653438130000|2022-05-25 00:22:10|9135.58|9015.58|9136.28|9016.28|9136.28|9016.28|9135.58|9015.58|9
1653438140000|2022-05-25 00:22:20|9136.63|9016.63|9137.12|9017.12|9137.12|9017.12|9136.63|9016.63|10
1653438150000|2022-05-25 00:22:30|9137.03|9017.03|9137.04|9017.04|9137.11|9017.11|9136.98|9016.98|10
1653438160000|2022-05-25 00:22:40|9137.17|9017.17|9138.41|9018.41|9138.41|9018.41|9137.17|9017.17|10
1653438170000|2022-05-25 00:22:50|9138.48|9018.48|9140.06|9020.06|9140.06|9020.06|9138.48|9018.48|9
1653438180000|2022-05-25 00:23:00|9140.17|9020.17|9139.95|9019.95|9140.17|9020.17|9139.54|9019.54|10
1653438190000|2022-05-25 00:23:10|9139.94|9019.94|9140.43|9020.43|9140.45|9020.45|9139.94|9019.94|8
1653438200000|2022-05-25 00:23:20|9140.18|9020.18|9139.97|9019.97|9140.31|9020.31|9139.97|9019.97|10
1653438210000|2022-05-25 00:23:30|9139.96|9019.96|9140.45|9020.45|9140.45|9020.45|9139.96|9019.96|9
1653438220000|2022-05-25 00:23:40|9140.44|9020.44|9140.61|9020.61|9140.61|9020.61|9140.44|9020.44|9
1653438230000|2022-05-25 00:23:50|9140.47|9020.47|9140.79|9020.79|9140.84|9020.84|9140.47|9020.47|8
1653438240000|2022-05-25 00:24:00|9140.81|9020.81|9140.88|9020.88|9141.01|9021.01|9140.81|9020.81|8
1653438250000|2022-05-25 00:24:10|9140.86|9020.86|9140.73|9020.73|9140.91|9020.91|9140.39|9020.39|9
1653438260000|2022-05-25 00:24:20|9140.89|9020.89|9141.21|9021.21|9141.22|9021.22|9140.89|9020.89|8
1653438270000|2022-05-25 00:24:30|9141.23|9021.23|9140.86|9020.86|9141.23|9021.23|9140.56|9020.56|9
1653438280000|2022-05-25 00:24:40|9140.93|9020.93|9138.89|9018.89|9140.93|9020.93|9138.89|9018.89|10
1653438290000|2022-05-25 00:24:50|9138.58|9018.58|9137.83|9017.83|9138.58|9018.58|9137.83|9017.83|10
1653438300000|2022-05-25 00:25:00|9137.84|9017.84|9139.19|9019.19|9139.19|9019.19|9137.78|9017.78|9
1653438310000|2022-05-25 00:25:10|9139.11|9019.11|9138.1|9018.1|9139.11|9019.11|9138.1|9018.1|9
1653438320000|2022-05-25 00:25:20|9138.18|9018.18|9137.81|9017.81|9138.21|9018.21|9137.81|9017.81|10
1653438330000|2022-05-25 00:25:30|9137.68|9017.68|9137.4|9017.4|9137.68|9017.68|9137.4|9017.4|8
1653438340000|2022-05-25 00:25:40|9136.92|9016.92|9135.69|9015.69|9136.92|9016.92|9135.69|9015.69|9
1653438350000|2022-05-25 00:25:50|9135.57|9015.57|9135.29|9015.29|9135.57|9015.57|9135.29|9015.29|7
1653438360000|2022-05-25 00:26:00|9135.3|9015.3|9135.04|9015.04|9135.31|9015.31|9134.93|9014.93|9
1653438370000|2022-05-25 00:26:10|9134.92|9014.92|9134.09|9014.09|9134.92|9014.92|9134.09|9014.09|9
1653438380000|2022-05-25 00:26:20|9133.86|9013.86|9134.7|9014.7|9134.72|9014.72|9133.86|9013.86|10
1653438390000|2022-05-25 00:26:30|9134.75|9014.75|9136|9016|9136|9016|9134.75|9014.75|8
1653438400000|2022-05-25 00:26:40|9136.07|9016.07|9136.33|9016.33|9136.33|9016.33|9136|9016|10
1653438410000|2022-05-25 00:26:50|9136.24|9016.24|9136.02|9016.02|9136.3|9016.3|9135.78|9015.78|10
1653438420000|2022-05-25 00:27:00|9136.45|9016.45|9136.09|9016.09|9136.45|9016.45|9135.9|9015.9|10
1653438430000|2022-05-25 00:27:10|9136.02|9016.02|9136.24|9016.24|9136.24|9016.24|9136.02|9016.02|8
1653438440000|2022-05-25 00:27:20|9136.41|9016.41|9136.36|9016.36|9136.51|9016.51|9136.29|9016.29|8
1653438450000|2022-05-25 00:27:30|9136.16|9016.16|9133.95|9013.95|9136.16|9016.16|9133.91|9013.91|9
1653438460000|2022-05-25 00:27:40|9133.87|9013.87|9133.44|9013.44|9133.99|9013.99|9133.44|9013.44|10
1653438470000|2022-05-25 00:27:50|9133.41|9013.41|9131.55|9011.55|9133.41|9013.41|9131.55|9011.55|9
1653438480000|2022-05-25 00:28:00|9131.56|9011.56|9130.29|9010.29|9131.56|9011.56|9130.16|9010.16|10
1653438490000|2022-05-25 00:28:10|9130.33|9010.33|9130.33|9010.33|9130.5|9010.5|9130.33|9010.33|10
1653438500000|2022-05-25 00:28:20|9130.29|9010.29|9130.53|9010.53|9130.54|9010.54|9130.29|9010.29|8
1653438510000|2022-05-25 00:28:30|9130.47|9010.47|9129.72|9009.72|9130.47|9010.47|9129.56|9009.56|9
1653438520000|2022-05-25 00:28:40|9129.52|9009.52|9128.73|9008.73|9129.53|9009.53|9128.73|9008.73|8
1653438530000|2022-05-25 00:28:50|9128.77|9008.77|9128.34|9008.34|9128.84|9008.84|9128.34|9008.34|8
1653438540000|2022-05-25 00:29:00|9128.26|9008.26|9126.34|9006.34|9128.26|9008.26|9126.34|9006.34|10
1653438550000|2022-05-25 00:29:10|9126.35|9006.35|9125.99|9005.99|9126.35|9006.35|9125.99|9005.99|10
1653438560000|2022-05-25 00:29:20|9125.79|9005.79|9125.65|9005.65|9125.79|9005.79|9125.3|9005.3|7
1653438570000|2022-05-25 00:29:30|9125.82|9005.82|9126.07|9006.07|9126.23|9006.23|9125.62|9005.62|10
1653438580000|2022-05-25 00:29:40|9126.37|9006.37|9127.57|9007.57|9127.57|9007.57|9126.37|9006.37|9
1653438590000|2022-05-25 00:29:50|9127.63|9007.63|9128.24|9008.24|9128.24|9008.24|9127.56|9007.56|10
1653438600000|2022-05-25 00:30:00|9128.47|9008.47|9129.79|9009.79|9129.79|9009.79|9128.36|9008.36|9
1653438610000|2022-05-25 00:30:10|9129.82|9009.82|9130.56|9010.56|9130.56|9010.56|9129.82|9009.82|10
1653438620000|2022-05-25 00:30:20|9131.01|9011.01|9132.23|9012.23|9132.23|9012.23|9131.01|9011.01|10
1653438630000|2022-05-25 00:30:30|9132.26|9012.26|9132.26|9012.26|9132.33|9012.33|9131.96|9011.96|9
1653438640000|2022-05-25 00:30:40|9132.12|9012.12|9131.97|9011.97|9132.12|9012.12|9131.92|9011.92|4
1653438650000|2022-05-25 00:30:50|9131.89|9011.89|9130.94|9010.94|9131.89|9011.89|9130.94|9010.94|8
1653438660000|2022-05-25 00:31:00|9130.78|9010.78|9130.4|9010.4|9130.78|9010.78|9130.25|9010.25|10
1653438670000|2022-05-25 00:31:10|9130.18|9010.18|9130.25|9010.25|9130.34|9010.34|9130.1|9010.1|9
1653438680000|2022-05-25 00:31:20|9129.91|9009.91|9129.69|9009.69|9129.93|9009.93|9129.69|9009.69|9
1653438690000|2022-05-25 00:31:30|9129.51|9009.51|9129.24|9009.24|9129.6|9009.6|9129.06|9009.06|10
1653438700000|2022-05-25 00:31:40|9129.38|9009.38|9129.24|9009.24|9129.42|9009.42|9129.21|9009.21|9
1653438710000|2022-05-25 00:31:50|9129.25|9009.25|9129.4|9009.4|9129.4|9009.4|9129.25|9009.25|10
1653438720000|2022-05-25 00:32:00|9129.39|9009.39|9128.72|9008.72|9129.48|9009.48|9128.72|9008.72|10
1653438730000|2022-05-25 00:32:10|9128.61|9008.61|9127.4|9007.4|9128.64|9008.64|9127.4|9007.4|9
1653438740000|2022-05-25 00:32:20|9127.03|9007.03|9125.72|9005.72|9127.03|9007.03|9125.72|9005.72|10
1653438750000|2022-05-25 00:32:30|9125.69|9005.69|9125.17|9005.17|9125.69|9005.69|9125.14|9005.14|9
1653438760000|2022-05-25 00:32:40|9125.31|9005.31|9125.01|9005.01|9125.31|9005.31|9125.01|9005.01|10
1653438770000|2022-05-25 00:32:50|9124.78|9004.78|9124.77|9004.77|9124.89|9004.89|9124.71|9004.71|8
1653438780000|2022-05-25 00:33:00|9124.76|9004.76|9124.78|9004.78|9124.91|9004.91|9124.54|9004.54|9
1653438790000|2022-05-25 00:33:10|9124.83|9004.83|9124.23|9004.23|9124.99|9004.99|9124.23|9004.23|9
1653438800000|2022-05-25 00:33:20|9124.17|9004.17|9122.59|9002.59|9124.17|9004.17|9122.59|9002.59|10
1653438810000|2022-05-25 00:33:30|9122.28|9002.28|9122|9002|9122.28|9002.28|9121.85|9001.85|9
1653438820000|2022-05-25 00:33:40|9122.07|9002.07|9120.99|9000.99|9122.07|9002.07|9120.99|9000.99|10
1653438830000|2022-05-25 00:33:50|9121.07|9001.07|9121.43|9001.43|9121.43|9001.43|9120.97|9000.97|8
1653438840000|2022-05-25 00:34:00|9121.48|9001.48|9120.76|9000.76|9121.48|9001.48|9120.76|9000.76|9
1653438850000|2022-05-25 00:34:10|9120.87|9000.87|9121.66|9001.66|9121.8|9001.8|9120.87|9000.87|10
1653438860000|2022-05-25 00:34:20|9121.72|9001.72|9121.67|9001.67|9121.72|9001.72|9121.03|9001.03|10
1653438870000|2022-05-25 00:34:30|9121.64|9001.64|9121.92|9001.92|9122.26|9002.26|9121.55|9001.55|9
1653438880000|2022-05-25 00:34:40|9121.25|9001.25|9120.02|9000.02|9121.25|9001.25|9120.02|9000.02|10
1653438890000|2022-05-25 00:34:50|9120|9000|9120.03|9000.03|9120.03|9000.03|9119.72|8999.72|8
1653438900000|2022-05-25 00:35:00|9120.01|9000.01|9119.73|8999.73|9120.01|9000.01|9119.71|8999.71|9
1653438910000|2022-05-25 00:35:10|9119.79|8999.79|9119.31|8999.31|9119.79|8999.79|9119.26|8999.26|9
1653438920000|2022-05-25 00:35:20|9119.22|8999.22|9119.47|8999.47|9119.54|8999.54|9119.22|8999.22|9
1653438930000|2022-05-25 00:35:30|9119.78|8999.78|9120.72|9000.72|9120.72|9000.72|9119.78|8999.78|10
1653438940000|2022-05-25 00:35:40|9120.8|9000.8|9121|9001|9121.2|9001.2|9120.8|9000.8|10
1653438950000|2022-05-25 00:35:50|9121.11|9001.11|9121.35|9001.35|9121.43|9001.43|9121.11|9001.11|10
1653438960000|2022-05-25 00:36:00|9121.49|9001.49|9120.45|9000.45|9121.5|9001.5|9120.33|9000.33|9
1653438970000|2022-05-25 00:36:10|9120.39|9000.39|9123.55|9003.55|9123.55|9003.55|9120.35|9000.35|9
1653438980000|2022-05-25 00:36:20|9123.92|9003.92|9122.55|9002.55|9123.92|9003.92|9122.55|9002.55|10
1653438990000|2022-05-25 00:36:30|9122.52|9002.52|9123.42|9003.42|9123.42|9003.42|9122.52|9002.52|9
1653439000000|2022-05-25 00:36:40|9123.39|9003.39|9123.63|9003.63|9123.67|9003.67|9123.39|9003.39|10
1653439010000|2022-05-25 00:36:50|9123.65|9003.65|9123.72|9003.72|9123.74|9003.74|9123.51|9003.51|10
1653439020000|2022-05-25 00:37:00|9123.9|9003.9|9124.76|9004.76|9124.76|9004.76|9123.9|9003.9|10
1653439030000|2022-05-25 00:37:10|9124.63|9004.63|9124.88|9004.88|9124.88|9004.88|9124.55|9004.55|10
1653439040000|2022-05-25 00:37:20|9124.83|9004.83|9125.82|9005.82|9125.82|9005.82|9124.83|9004.83|10
1653439050000|2022-05-25 00:37:30|9125.81|9005.81|9126.2|9006.2|9126.52|9006.52|9125.81|9005.81|8
1653439060000|2022-05-25 00:37:40|9126.28|9006.28|9126.02|9006.02|9126.28|9006.28|9125.91|9005.91|10
1653439070000|2022-05-25 00:37:50|9126.03|9006.03|9125.16|9005.16|9126.04|9006.04|9125.12|9005.12|8
1653439080000|2022-05-25 00:38:00|9125.23|9005.23|9124.88|9004.88|9125.23|9005.23|9124.87|9004.87|10
1653439090000|2022-05-25 00:38:10|9124.89|9004.89|9125.1|9005.1|9125.1|9005.1|9124.86|9004.86|10
1653439100000|2022-05-25 00:38:20|9125.3|9005.3|9125.88|9005.88|9125.91|9005.91|9125.3|9005.3|10
1653439110000|2022-05-25 00:38:30|9126.65|9006.65|9126.59|9006.59|9126.77|9006.77|9126.58|9006.58|9
1653439120000|2022-05-25 00:38:40|9126.62|9006.62|9127.47|9007.47|9127.47|9007.47|9126.62|9006.62|7
1653439130000|2022-05-25 00:38:50|9127.62|9007.62|9127.7|9007.7|9127.78|9007.78|9127.42|9007.42|10
1653439140000|2022-05-25 00:39:00|9127.64|9007.64|9127.89|9007.89|9127.89|9007.89|9127.62|9007.62|10
1653439150000|2022-05-25 00:39:10|9127.87|9007.87|9129.03|9009.03|9129.03|9009.03|9127.87|9007.87|10
1653439160000|2022-05-25 00:39:20|9128.28|9008.28|9129.05|9009.05|9129.05|9009.05|9128.28|9008.28|10
1653439170000|2022-05-25 00:39:30|9129.12|9009.12|9129.65|9009.65|9129.71|9009.71|9129.12|9009.12|10
1653439180000|2022-05-25 00:39:40|9129.66|9009.66|9128.98|9008.98|9129.66|9009.66|9128.98|9008.98|10
1653439190000|2022-05-25 00:39:50|9129.01|9009.01|9129.38|9009.38|9129.38|9009.38|9129|9009|8
1653439200000|2022-05-25 00:40:00|9129.35|9009.35|9130.44|9010.44|9130.44|9010.44|9129.35|9009.35|9
1653439210000|2022-05-25 00:40:10|9130.42|9010.42|9131.08|9011.08|9131.08|9011.08|9130.39|9010.39|10
1653439220000|2022-05-25 00:40:20|9131.26|9011.26|9132.03|9012.03|9132.03|9012.03|9131.26|9011.26|10
1653439230000|2022-05-25 00:40:30|9132|9012|9133.9|9013.9|9133.9|9013.9|9132|9012|10
1653439240000|2022-05-25 00:40:40|9134.09|9014.09|9135.28|9015.28|9135.28|9015.28|9134.09|9014.09|10
1653439250000|2022-05-25 00:40:50|9135.39|9015.39|9136.93|9016.93|9137.03|9017.03|9135.39|9015.39|10
1653439260000|2022-05-25 00:41:00|9136.64|9016.64|9136.81|9016.81|9136.81|9016.81|9136.2|9016.2|10
1653439270000|2022-05-25 00:41:10|9136.85|9016.85|9137.27|9017.27|9137.29|9017.29|9136.85|9016.85|10
1653439280000|2022-05-25 00:41:20|9137.32|9017.32|9137.74|9017.74|9137.85|9017.85|9137.32|9017.32|10
1653439290000|2022-05-25 00:41:30|9137.77|9017.77|9139.02|9019.02|9139.19|9019.19|9137.77|9017.77|10
1653439300000|2022-05-25 00:41:40|9138.94|9018.94|9138.24|9018.24|9138.94|9018.94|9138.24|9018.24|9
1653439310000|2022-05-25 00:41:50|9138.23|9018.23|9138.16|9018.16|9138.34|9018.34|9138.13|9018.13|9
1653439320000|2022-05-25 00:42:00|9137.75|9017.75|9136.59|9016.59|9138.04|9018.04|9136.58|9016.58|10
1653439330000|2022-05-25 00:42:10|9136.52|9016.52|9136.64|9016.64|9136.64|9016.64|9136.3|9016.3|8
1653439340000|2022-05-25 00:42:20|9136.71|9016.71|9136.62|9016.62|9136.83|9016.83|9136.5|9016.5|10
1653439350000|2022-05-25 00:42:30|9136.72|9016.72|9137.18|9017.18|9137.26|9017.26|9136.72|9016.72|10
1653439360000|2022-05-25 00:42:40|9137.06|9017.06|9137.19|9017.19|9137.22|9017.22|9136.89|9016.89|10
1653439370000|2022-05-25 00:42:50|9137.35|9017.35|9140.75|9020.75|9140.75|9020.75|9137.35|9017.35|10
1653439380000|2022-05-25 00:43:00|9140.78|9020.78|9141.54|9021.54|9141.58|9021.58|9140.78|9020.78|10
1653439390000|2022-05-25 00:43:10|9141.5|9021.5|9142.47|9022.47|9142.47|9022.47|9141.36|9021.36|10
1653439400000|2022-05-25 00:43:20|9142.76|9022.76|9143.18|9023.18|9143.18|9023.18|9142.76|9022.76|9
1653439410000|2022-05-25 00:43:30|9143.39|9023.39|9143.86|9023.86|9143.86|9023.86|9143.33|9023.33|10
1653439420000|2022-05-25 00:43:40|9143.88|9023.88|9144.51|9024.51|9144.51|9024.51|9143.88|9023.88|9
1653439430000|2022-05-25 00:43:50|9144.42|9024.42|9144.05|9024.05|9144.48|9024.48|9144.05|9024.05|8
1653439440000|2022-05-25 00:44:00|9144.06|9024.06|9143.57|9023.57|9144.12|9024.12|9143.57|9023.57|10
1653439450000|2022-05-25 00:44:10|9143.47|9023.47|9143.5|9023.5|9143.84|9023.84|9143.33|9023.33|10
1653439460000|2022-05-25 00:44:20|9143.45|9023.45|9143.52|9023.52|9143.52|9023.52|9143.3|9023.3|10
1653439470000|2022-05-25 00:44:30|9143.54|9023.54|9143.92|9023.92|9143.94|9023.94|9143.52|9023.52|9
1653439480000|2022-05-25 00:44:40|9143.5|9023.5|9143.04|9023.04|9143.5|9023.5|9142.98|9022.98|9
1653439490000|2022-05-25 00:44:50|9143.08|9023.08|9143.47|9023.47|9143.47|9023.47|9143.06|9023.06|10
1653439500000|2022-05-25 00:45:00|9143.59|9023.59|9144.8|9024.8|9144.8|9024.8|9143.59|9023.59|10
1653439510000|2022-05-25 00:45:10|9144.88|9024.88|9145.51|9025.51|9145.51|9025.51|9144.88|9024.88|10
1653439520000|2022-05-25 00:45:20|9145.68|9025.68|9146.23|9026.23|9146.32|9026.32|9145.68|9025.68|9
1653439530000|2022-05-25 00:45:30|9146.58|9026.58|9147.09|9027.09|9147.26|9027.26|9146.34|9026.34|9
1653439540000|2022-05-25 00:45:40|9147.2|9027.2|9147.72|9027.72|9148.05|9028.05|9147.2|9027.2|10
1653439550000|2022-05-25 00:45:50|9147.69|9027.69|9147.18|9027.18|9147.69|9027.69|9147.18|9027.18|10
1653439560000|2022-05-25 00:46:00|9147.13|9027.13|9146.94|9026.94|9147.13|9027.13|9146.69|9026.69|10
1653439570000|2022-05-25 00:46:10|9147.06|9027.06|9147.65|9027.65|9147.65|9027.65|9146.73|9026.73|10
1653439580000|2022-05-25 00:46:20|9147.78|9027.78|9147.9|9027.9|9147.9|9027.9|9147.65|9027.65|8
1653439590000|2022-05-25 00:46:30|9147.93|9027.93|9147.5|9027.5|9147.93|9027.93|9147.5|9027.5|9
1653439600000|2022-05-25 00:46:40|9147.45|9027.45|9147.28|9027.28|9147.45|9027.45|9147.21|9027.21|10
1653439610000|2022-05-25 00:46:50|9147.27|9027.27|9146.98|9026.98|9147.32|9027.32|9146.98|9026.98|7
1653439620000|2022-05-25 00:47:00|9147.04|9027.04|9147.31|9027.31|9147.49|9027.49|9147.04|9027.04|7
1653439630000|2022-05-25 00:47:10|9147.27|9027.27|9147.06|9027.06|9147.54|9027.54|9147.06|9027.06|9
1653439640000|2022-05-25 00:47:20|9147.02|9027.02|9147.05|9027.05|9147.08|9027.08|9146.81|9026.81|10
1653439650000|2022-05-25 00:47:30|9146.99|9026.99|9146.75|9026.75|9147.03|9027.03|9146.75|9026.75|8
1653439660000|2022-05-25 00:47:40|9146.77|9026.77|9146.53|9026.53|9146.77|9026.77|9146.46|9026.46|8
1653439670000|2022-05-25 00:47:50|9146.52|9026.52|9147.29|9027.29|9147.51|9027.51|9146.52|9026.52|10
1653439680000|2022-05-25 00:48:00|9146.99|9026.99|9146.73|9026.73|9147.09|9027.09|9146.7|9026.7|10
1653439690000|2022-05-25 00:48:10|9146.67|9026.67|9146.69|9026.69|9146.9|9026.9|9146.67|9026.67|9
1653439700000|2022-05-25 00:48:20|9146.67|9026.67|9146.79|9026.79|9146.89|9026.89|9146.64|9026.64|7
1653439710000|2022-05-25 00:48:30|9146.75|9026.75|9146.44|9026.44|9146.75|9026.75|9146.41|9026.41|10
1653439720000|2022-05-25 00:48:40|9146.52|9026.52|9146.81|9026.81|9146.81|9026.81|9146.3|9026.3|10
1653439730000|2022-05-25 00:48:50|9146.8|9026.8|9146.25|9026.25|9146.8|9026.8|9146.22|9026.22|10
1653439740000|2022-05-25 00:49:00|9146.22|9026.22|9146.16|9026.16|9146.22|9026.22|9146.07|9026.07|8
1653439750000|2022-05-25 00:49:10|9146.27|9026.27|9146.45|9026.45|9146.49|9026.49|9146.06|9026.06|10
1653439760000|2022-05-25 00:49:20|9146.48|9026.48|9145.91|9025.91|9146.58|9026.58|9145.91|9025.91|9
1653439770000|2022-05-25 00:49:30|9145.58|9025.58|9144.42|9024.42|9145.64|9025.64|9144.42|9024.42|10
1653439780000|2022-05-25 00:49:40|9144.18|9024.18|9142.66|9022.66|9144.48|9024.48|9142.66|9022.66|10
1653439790000|2022-05-25 00:49:50|9142.62|9022.62|9142.12|9022.12|9142.62|9022.62|9142.12|9022.12|10
1653439800000|2022-05-25 00:50:00|9142.11|9022.11|9142.63|9022.63|9142.63|9022.63|9141.91|9021.91|9
1653439810000|2022-05-25 00:50:10|9142.21|9022.21|9140.73|9020.73|9142.21|9022.21|9140.73|9020.73|9
1653439820000|2022-05-25 00:50:20|9140.72|9020.72|9140.82|9020.82|9140.82|9020.82|9140.55|9020.55|10
1653439830000|2022-05-25 00:50:30|9140.84|9020.84|9140.78|9020.78|9140.84|9020.84|9140.21|9020.21|10
1653439840000|2022-05-25 00:50:40|9140.71|9020.71|9141.51|9021.51|9141.51|9021.51|9140.71|9020.71|8
1653439850000|2022-05-25 00:50:50|9141.55|9021.55|9141.87|9021.87|9141.87|9021.87|9141.55|9021.55|9
1653439860000|2022-05-25 00:51:00|9142|9022|9140.95|9020.95|9142.07|9022.07|9140.9|9020.9|10
1653439870000|2022-05-25 00:51:10|9140.92|9020.92|9141.2|9021.2|9141.2|9021.2|9140.9|9020.9|10
1653439880000|2022-05-25 00:51:20|9140.99|9020.99|9141.21|9021.21|9141.21|9021.21|9140.96|9020.96|9
1653439890000|2022-05-25 00:51:30|9141.23|9021.23|9140.85|9020.85|9141.3|9021.3|9140.85|9020.85|7
1653439900000|2022-05-25 00:51:40|9140.84|9020.84|9140.61|9020.61|9140.97|9020.97|9140.61|9020.61|8
1653439910000|2022-05-25 00:51:50|9140.63|9020.63|9140.57|9020.57|9140.85|9020.85|9140.57|9020.57|10
1653439920000|2022-05-25 00:52:00|9140.59|9020.59|9140.38|9020.38|9140.59|9020.59|9140.29|9020.29|5
1653439930000|2022-05-25 00:52:10|9140.24|9020.24|9140.49|9020.49|9140.49|9020.49|9140.11|9020.11|10
1653439940000|2022-05-25 00:52:20|9140.72|9020.72|9141.7|9021.7|9141.7|9021.7|9140.72|9020.72|9
1653439950000|2022-05-25 00:52:30|9141.78|9021.78|9141.95|9021.95|9142.01|9022.01|9141.63|9021.63|10
1653439960000|2022-05-25 00:52:40|9142.01|9022.01|9141.83|9021.83|9142.24|9022.24|9141.83|9021.83|10
1653439970000|2022-05-25 00:52:50|9141.73|9021.73|9141.23|9021.23|9141.85|9021.85|9141.18|9021.18|10
1653439980000|2022-05-25 00:53:00|9141.24|9021.24|9140.88|9020.88|9141.24|9021.24|9140.88|9020.88|10
1653439990000|2022-05-25 00:53:10|9141.06|9021.06|9142.32|9022.32|9142.32|9022.32|9141.02|9021.02|10
1653440000000|2022-05-25 00:53:20|9142.38|9022.38|9141.51|9021.51|9142.38|9022.38|9141.45|9021.45|10
1653440010000|2022-05-25 00:53:30|9141.54|9021.54|9142.32|9022.32|9142.32|9022.32|9141.54|9021.54|10
1653440020000|2022-05-25 00:53:40|9142.19|9022.19|9142.67|9022.67|9142.68|9022.68|9142.19|9022.19|10
1653440030000|2022-05-25 00:53:50|9142.6|9022.6|9142.5|9022.5|9142.6|9022.6|9142.37|9022.37|10
1653440040000|2022-05-25 00:54:00|9142.51|9022.51|9142|9022|9142.53|9022.53|9142|9022|10
1653440050000|2022-05-25 00:54:10|9142.03|9022.03|9141.42|9021.42|9142.03|9022.03|9141.42|9021.42|7
1653440060000|2022-05-25 00:54:20|9141.43|9021.43|9141.98|9021.98|9142.04|9022.04|9141.43|9021.43|7
1653440070000|2022-05-25 00:54:30|9142.2|9022.2|9142.69|9022.69|9142.69|9022.69|9142.2|9022.2|9
1653440080000|2022-05-25 00:54:40|9142.75|9022.75|9142.3|9022.3|9142.76|9022.76|9142.3|9022.3|10
1653440090000|2022-05-25 00:54:50|9142.1|9022.1|9140.5|9020.5|9142.1|9022.1|9140.5|9020.5|10
1653440100000|2022-05-25 00:55:00|9140.19|9020.19|9139.34|9019.34|9140.21|9020.21|9139.22|9019.22|10
1653440110000|2022-05-25 00:55:10|9139.3|9019.3|9137.99|9017.99|9139.3|9019.3|9137.99|9017.99|10
1653440120000|2022-05-25 00:55:20|9137.97|9017.97|9137.36|9017.36|9137.97|9017.97|9137.36|9017.36|10
1653440130000|2022-05-25 00:55:30|9137.3|9017.3|9136.92|9016.92|9137.3|9017.3|9136.92|9016.92|7
1653440140000|2022-05-25 00:55:40|9136.99|9016.99|9136.87|9016.87|9136.99|9016.99|9136.66|9016.66|8
1653440150000|2022-05-25 00:55:50|9136.85|9016.85|9135.47|9015.47|9136.93|9016.93|9135.47|9015.47|9
1653440160000|2022-05-25 00:56:00|9135.41|9015.41|9133.94|9013.94|9135.41|9015.41|9133.94|9013.94|10
1653440170000|2022-05-25 00:56:10|9133.97|9013.97|9133.44|9013.44|9134.15|9014.15|9133.44|9013.44|10
1653440180000|2022-05-25 00:56:20|9133.37|9013.37|9132.82|9012.82|9133.37|9013.37|9132.71|9012.71|9
1653440190000|2022-05-25 00:56:30|9132.79|9012.79|9131.46|9011.46|9132.79|9012.79|9131.25|9011.25|10
1653440200000|2022-05-25 00:56:40|9130.98|9010.98|9131.55|9011.55|9131.59|9011.59|9130.98|9010.98|10
1653440210000|2022-05-25 00:56:50|9131.45|9011.45|9132.16|9012.16|9132.16|9012.16|9131.44|9011.44|10
1653440220000|2022-05-25 00:57:00|9132.13|9012.13|9131.93|9011.93|9132.13|9012.13|9131.77|9011.77|10
1653440230000|2022-05-25 00:57:10|9132.12|9012.12|9132.25|9012.25|9132.4|9012.4|9132.12|9012.12|9
1653440240000|2022-05-25 00:57:20|9132.18|9012.18|9132.51|9012.51|9132.51|9012.51|9132.18|9012.18|8
1653440250000|2022-05-25 00:57:30|9132.61|9012.61|9132.47|9012.47|9132.66|9012.66|9132.47|9012.47|6
1653440260000|2022-05-25 00:57:40|9132.74|9012.74|9133.51|9013.51|9133.51|9013.51|9132.74|9012.74|10
1653440270000|2022-05-25 00:57:50|9133.49|9013.49|9133.57|9013.57|9133.61|9013.61|9133.44|9013.44|8
1653440280000|2022-05-25 00:58:00|9133.53|9013.53|9133.49|9013.49|9133.53|9013.53|9133.38|9013.38|8
1653440290000|2022-05-25 00:58:10|9133.4|9013.4|9133.73|9013.73|9133.73|9013.73|9133.29|9013.29|9
1653440300000|2022-05-25 00:58:20|9133.75|9013.75|9133.42|9013.42|9133.8|9013.8|9133.4|9013.4|10
1653440310000|2022-05-25 00:58:30|9133.36|9013.36|9133.88|9013.88|9134.02|9014.02|9133.34|9013.34|8
1653440320000|2022-05-25 00:58:40|9133.81|9013.81|9133.65|9013.65|9133.93|9013.93|9133.61|9013.61|8
1653440330000|2022-05-25 00:58:50|9133.77|9013.77|9133.82|9013.82|9133.87|9013.87|9133.69|9013.69|10
1653440340000|2022-05-25 00:59:00|9133.89|9013.89|9134.47|9014.47|9134.47|9014.47|9133.89|9013.89|7
1653440350000|2022-05-25 00:59:10|9134.48|9014.48|9134.74|9014.74|9134.8|9014.8|9134.48|9014.48|7
1653440360000|2022-05-25 00:59:20|9134.84|9014.84|9133.79|9013.79|9134.84|9014.84|9133.79|9013.79|10
1653440370000|2022-05-25 00:59:30|9133.77|9013.77|9133.51|9013.51|9133.77|9013.77|9133.49|9013.49|8
1653440380000|2022-05-25 00:59:40|9133.46|9013.46|9133.5|9013.5|9133.52|9013.52|9133.37|9013.37|9
1653440390000|2022-05-25 00:59:50|9133.49|9013.49|9133.03|9013.03|9133.49|9013.49|9132.79|9012.79|9
1653440400000|2022-05-25 01:00:00|9133.02|9013.02|9132.51|9012.51|9133.02|9013.02|9132.32|9012.32|9
1653440410000|2022-05-25 01:00:10|9132.61|9012.61|9131.55|9011.55|9132.61|9012.61|9131.55|9011.55|10
1653440420000|2022-05-25 01:00:20|9131.43|9011.43|9129.2|9009.2|9131.43|9011.43|9129.19|9009.19|10
1653440430000|2022-05-25 01:00:30|9129.06|9009.06|9128.18|9008.18|9129.09|9009.09|9128.18|9008.18|9
1653440440000|2022-05-25 01:00:40|9128.01|9008.01|9127.97|9007.97|9128.11|9008.11|9127.95|9007.95|9
1653440450000|2022-05-25 01:00:50|9127.67|9007.67|9127.7|9007.7|9127.75|9007.75|9127.43|9007.43|9
1653440460000|2022-05-25 01:01:00|9127.65|9007.65|9126.68|9006.68|9127.65|9007.65|9126.68|9006.68|10
1653440470000|2022-05-25 01:01:10|9126.56|9006.56|9125.74|9005.74|9126.56|9006.56|9125.74|9005.74|10
1653440480000|2022-05-25 01:01:20|9125.89|9005.89|9124.7|9004.7|9125.89|9005.89|9124.7|9004.7|10
1653440490000|2022-05-25 01:01:30|9124.36|9004.36|9120.29|9000.29|9124.36|9004.36|9120.29|9000.29|10
1653440500000|2022-05-25 01:01:40|9119.87|8999.87|9116.58|8996.58|9119.87|8999.87|9116.58|8996.58|10
1653440510000|2022-05-25 01:01:50|9116.28|8996.28|9114.67|8994.67|9116.31|8996.31|9114.62|8994.62|9
1653440520000|2022-05-25 01:02:00|9114.34|8994.34|9112.79|8992.79|9114.34|8994.34|9112.79|8992.79|10
1653440530000|2022-05-25 01:02:10|9112.41|8992.41|9110.58|8990.58|9112.41|8992.41|9110.31|8990.31|10
1653440540000|2022-05-25 01:02:20|9110.13|8990.13|9110.36|8990.36|9111.34|8991.34|9110.13|8990.13|10
1653440550000|2022-05-25 01:02:30|9110.04|8990.04|9108.75|8988.75|9110.04|8990.04|9108.75|8988.75|10
1653440560000|2022-05-25 01:02:40|9109.02|8989.02|9109.69|8989.69|9109.69|8989.69|9109.02|8989.02|10
1653440570000|2022-05-25 01:02:50|9109.77|8989.77|9110.5|8990.5|9110.5|8990.5|9109.74|8989.74|10
1653440580000|2022-05-25 01:03:00|9110.38|8990.38|9111.88|8991.88|9111.98|8991.98|9110.34|8990.34|10
1653440590000|2022-05-25 01:03:10|9112.19|8992.19|9112.75|8992.75|9112.75|8992.75|9112|8992|9
1653440600000|2022-05-25 01:03:20|9112.67|8992.67|9113.53|8993.53|9113.53|8993.53|9112.67|8992.67|10
1653440610000|2022-05-25 01:03:30|9113.55|8993.55|9114.78|8994.78|9114.78|8994.78|9113.55|8993.55|9
1653440620000|2022-05-25 01:03:40|9114.9|8994.9|9116.44|8996.44|9116.44|8996.44|9114.9|8994.9|10
1653440630000|2022-05-25 01:03:50|9116.33|8996.33|9117.52|8997.52|9117.52|8997.52|9116.32|8996.32|10
1653440640000|2022-05-25 01:04:00|9117.89|8997.89|9118.03|8998.03|9118.17|8998.17|9117.72|8997.72|10
1653440650000|2022-05-25 01:04:10|9118.01|8998.01|9118.76|8998.76|9118.99|8998.99|9118.01|8998.01|10
1653440660000|2022-05-25 01:04:20|9118.85|8998.85|9118.89|8998.89|9118.9|8998.9|9118.65|8998.65|8
1653440670000|2022-05-25 01:04:30|9118.68|8998.68|9119.23|8999.23|9119.23|8999.23|9118.53|8998.53|9
1653440680000|2022-05-25 01:04:40|9119.43|8999.43|9120.71|9000.71|9120.72|9000.72|9119.43|8999.43|10
1653440690000|2022-05-25 01:04:50|9120.91|9000.91|9121.5|9001.5|9121.5|9001.5|9120.91|9000.91|10
1653440700000|2022-05-25 01:05:00|9121.46|9001.46|9122.41|9002.41|9122.41|9002.41|9121.43|9001.43|10
1653440710000|2022-05-25 01:05:10|9122.55|9002.55|9124.6|9004.6|9124.61|9004.61|9122.55|9002.55|10
1653440720000|2022-05-25 01:05:20|9124.57|9004.57|9124.94|9004.94|9124.94|9004.94|9124.57|9004.57|10
1653440730000|2022-05-25 01:05:30|9124.96|9004.96|9125.14|9005.14|9125.14|9005.14|9124.96|9004.96|7
1653440740000|2022-05-25 01:05:40|9125.13|9005.13|9124.68|9004.68|9125.18|9005.18|9124.64|9004.64|7
1653440750000|2022-05-25 01:05:50|9124.67|9004.67|9124.57|9004.57|9124.67|9004.67|9124.31|9004.31|9
1653440760000|2022-05-25 01:06:00|9124.61|9004.61|9126.95|9006.95|9126.95|9006.95|9124.61|9004.61|10
1653440770000|2022-05-25 01:06:10|9126.96|9006.96|9128.94|9008.94|9128.94|9008.94|9126.86|9006.86|10
1653440780000|2022-05-25 01:06:20|9129.72|9009.72|9130.69|9010.69|9131.12|9011.12|9129.72|9009.72|10
1653440790000|2022-05-25 01:06:30|9130.56|9010.56|9131.23|9011.23|9131.23|9011.23|9130.33|9010.33|10
1653440800000|2022-05-25 01:06:40|9131.47|9011.47|9132.23|9012.23|9132.42|9012.42|9131.4|9011.4|9
1653440810000|2022-05-25 01:06:50|9132.32|9012.32|9133.43|9013.43|9133.43|9013.43|9132.25|9012.25|10
1653440820000|2022-05-25 01:07:00|9133.34|9013.34|9134.55|9014.55|9134.55|9014.55|9133.34|9013.34|9
1653440830000|2022-05-25 01:07:10|9134.49|9014.49|9135.86|9015.86|9135.86|9015.86|9134.47|9014.47|8
1653440840000|2022-05-25 01:07:20|9136.08|9016.08|9136.92|9016.92|9136.97|9016.97|9136.08|9016.08|9
1653440850000|2022-05-25 01:07:30|9136.97|9016.97|9138.85|9018.85|9138.85|9018.85|9136.93|9016.93|9
1653440860000|2022-05-25 01:07:40|9139.88|9019.88|9142.65|9022.65|9142.65|9022.65|9139.88|9019.88|10
1653440870000|2022-05-25 01:07:50|9142.68|9022.68|9143.61|9023.61|9143.77|9023.77|9142.68|9022.68|10
1653440880000|2022-05-25 01:08:00|9143.51|9023.51|9142.55|9022.55|9143.51|9023.51|9142.55|9022.55|8
1653440890000|2022-05-25 01:08:10|9142.63|9022.63|9144.43|9024.43|9144.43|9024.43|9142.6|9022.6|10
1653440900000|2022-05-25 01:08:20|9144.29|9024.29|9143.89|9023.89|9144.75|9024.75|9143.89|9023.89|10
1653440910000|2022-05-25 01:08:30|9143.86|9023.86|9145.3|9025.3|9145.3|9025.3|9143.65|9023.65|9
1653440920000|2022-05-25 01:08:40|9145.42|9025.42|9146.29|9026.29|9146.29|9026.29|9145.42|9025.42|10
1653440930000|2022-05-25 01:08:50|9146.27|9026.27|9147.84|9027.84|9147.84|9027.84|9146.26|9026.26|10
1653440940000|2022-05-25 01:09:00|9148.06|9028.06|9148.48|9028.48|9148.53|9028.53|9147.94|9027.94|8
1653440950000|2022-05-25 01:09:10|9148.22|9028.22|9148.08|9028.08|9148.69|9028.69|9148.06|9028.06|9
1653440960000|2022-05-25 01:09:20|9147.81|9027.81|9147.93|9027.93|9148.01|9028.01|9147.8|9027.8|10
1653440970000|2022-05-25 01:09:30|9147.9|9027.9|9150.08|9030.08|9150.19|9030.19|9147.9|9027.9|9
1653440980000|2022-05-25 01:09:40|9149.98|9029.98|9150.5|9030.5|9150.6|9030.6|9149.98|9029.98|9
1653440990000|2022-05-25 01:09:50|9150.62|9030.62|9151.56|9031.56|9151.68|9031.68|9150.62|9030.62|8
1653441000000|2022-05-25 01:10:00|9151.54|9031.54|9151.49|9031.49|9151.59|9031.59|9151.38|9031.38|8
1653441010000|2022-05-25 01:10:10|9151.34|9031.34|9151.27|9031.27|9151.62|9031.62|9151.04|9031.04|10
1653441020000|2022-05-25 01:10:20|9151.22|9031.22|9151.75|9031.75|9151.79|9031.79|9151.08|9031.08|9
1653441030000|2022-05-25 01:10:30|9151.95|9031.95|9151.79|9031.79|9152|9032|9151.4|9031.4|10
1653441040000|2022-05-25 01:10:40|9152.01|9032.01|9152.14|9032.14|9152.25|9032.25|9152.01|9032.01|10
1653441050000|2022-05-25 01:10:50|9152.18|9032.18|9151.32|9031.32|9152.18|9032.18|9151.31|9031.31|9
1653441060000|2022-05-25 01:11:00|9151.41|9031.41|9153.12|9033.12|9153.25|9033.25|9151.34|9031.34|10
1653441070000|2022-05-25 01:11:10|9153.15|9033.15|9152.73|9032.73|9153.19|9033.19|9152.73|9032.73|9
1653441080000|2022-05-25 01:11:20|9152.83|9032.83|9152.3|9032.3|9153.09|9033.09|9152.3|9032.3|9
1653441090000|2022-05-25 01:11:30|9152.22|9032.22|9151.63|9031.63|9152.31|9032.31|9151.63|9031.63|8
1653441100000|2022-05-25 01:11:40|9151.41|9031.41|9150.9|9030.9|9151.62|9031.62|9150.82|9030.82|8
1653441110000|2022-05-25 01:11:50|9150.82|9030.82|9150.89|9030.89|9150.98|9030.98|9150.76|9030.76|9
1653441120000|2022-05-25 01:12:00|9150.87|9030.87|9150.93|9030.93|9151.18|9031.18|9150.87|9030.87|8
1653441130000|2022-05-25 01:12:10|9150.97|9030.97|9150.4|9030.4|9151.03|9031.03|9150.4|9030.4|8
1653441140000|2022-05-25 01:12:20|9150.36|9030.36|9149.54|9029.54|9150.36|9030.36|9149.46|9029.46|9
1653441150000|2022-05-25 01:12:30|9149.58|9029.58|9149.71|9029.71|9149.86|9029.86|9149.58|9029.58|9
1653441160000|2022-05-25 01:12:40|9149.74|9029.74|9149.93|9029.93|9149.96|9029.96|9149.73|9029.73|8
1653441170000|2022-05-25 01:12:50|9149.98|9029.98|9149.83|9029.83|9149.98|9029.98|9149.75|9029.75|9
1653441180000|2022-05-25 01:13:00|9149.8|9029.8|9149.82|9029.82|9149.85|9029.85|9149.69|9029.69|8
1653441190000|2022-05-25 01:13:10|9149.58|9029.58|9149.47|9029.47|9149.58|9029.58|9149.39|9029.39|9
1653441200000|2022-05-25 01:13:20|9149.43|9029.43|9149.59|9029.59|9149.59|9029.59|9149.4|9029.4|7
1653441210000|2022-05-25 01:13:30|9149.55|9029.55|9149.98|9029.98|9150.08|9030.08|9149.55|9029.55|9
1653441220000|2022-05-25 01:13:40|9150.48|9030.48|9152.79|9032.79|9152.79|9032.79|9150.48|9030.48|10
1653441230000|2022-05-25 01:13:50|9152.84|9032.84|9153.22|9033.22|9153.25|9033.25|9152.37|9032.37|10
1653441240000|2022-05-25 01:14:00|9153.19|9033.19|9154.48|9034.48|9154.48|9034.48|9153.19|9033.19|10
1653441250000|2022-05-25 01:14:10|9154.53|9034.53|9155.71|9035.71|9155.71|9035.71|9154.53|9034.53|10
1653441260000|2022-05-25 01:14:20|9155.96|9035.96|9156.71|9036.71|9156.81|9036.81|9155.96|9035.96|9
1653441270000|2022-05-25 01:14:30|9156.77|9036.77|9157.2|9037.2|9157.22|9037.22|9156.7|9036.7|8
1653441280000|2022-05-25 01:14:40|9157.24|9037.24|9157.89|9037.89|9157.97|9037.97|9157.24|9037.24|8
1653441290000|2022-05-25 01:14:50|9157.88|9037.88|9157.65|9037.65|9157.88|9037.88|9157.27|9037.27|9
1653441300000|2022-05-25 01:15:00|9157.7|9037.7|9158.06|9038.06|9158.13|9038.13|9157.69|9037.69|10
1653441310000|2022-05-25 01:15:10|9158.15|9038.15|9158.32|9038.32|9158.32|9038.32|9158.06|9038.06|9
1653441320000|2022-05-25 01:15:20|9158.76|9038.76|9159.28|9039.28|9159.31|9039.31|9158.72|9038.72|8
1653441330000|2022-05-25 01:15:30|9160.15|9040.15|9159.92|9039.92|9160.15|9040.15|9159.67|9039.67|7
1653441340000|2022-05-25 01:15:40|9159.82|9039.82|9159.91|9039.91|9159.91|9039.91|9159.74|9039.74|5
1653441350000|2022-05-25 01:15:50|9159.81|9039.81|9160.46|9040.46|9160.46|9040.46|9159.78|9039.78|9
1653441360000|2022-05-25 01:16:00|9160.63|9040.63|9161.91|9041.91|9161.91|9041.91|9160.59|9040.59|9
1653441370000|2022-05-25 01:16:10|9162.02|9042.02|9161.96|9041.96|9162.36|9042.36|9161.94|9041.94|9
1653441380000|2022-05-25 01:16:20|9161.05|9041.05|9161.55|9041.55|9161.64|9041.64|9160.54|9040.54|10
1653441390000|2022-05-25 01:16:30|9161.48|9041.48|9161.49|9041.49|9161.8|9041.8|9161.12|9041.12|9
1653441400000|2022-05-25 01:16:40|9161.42|9041.42|9160.02|9040.02|9161.42|9041.42|9160|9040|9
1653441410000|2022-05-25 01:16:50|9159.62|9039.62|9158.69|9038.69|9159.62|9039.62|9158.69|9038.69|9
1653441420000|2022-05-25 01:17:00|9158.54|9038.54|9157.97|9037.97|9158.54|9038.54|9157.83|9037.83|8
1653441430000|2022-05-25 01:17:10|9157.8|9037.8|9156.96|9036.96|9157.81|9037.81|9156.96|9036.96|10
1653441440000|2022-05-25 01:17:20|9156.6|9036.6|9157.23|9037.23|9157.23|9037.23|9156.34|9036.34|9
1653441450000|2022-05-25 01:17:30|9157.13|9037.13|9156.22|9036.22|9157.13|9037.13|9155.9|9035.9|10
1653441460000|2022-05-25 01:17:40|9156.18|9036.18|9156.15|9036.15|9156.18|9036.18|9155.94|9035.94|10
1653441470000|2022-05-25 01:17:50|9156.11|9036.11|9156.39|9036.39|9156.39|9036.39|9156.04|9036.04|8
1653441480000|2022-05-25 01:18:00|9156.56|9036.56|9157.39|9037.39|9157.45|9037.45|9156.54|9036.54|10
1653441490000|2022-05-25 01:18:10|9157.3|9037.3|9157.18|9037.18|9157.35|9037.35|9157.13|9037.13|8
1653441500000|2022-05-25 01:18:20|9157.2|9037.2|9157.09|9037.09|9157.23|9037.23|9157.09|9037.09|5
1653441510000|2022-05-25 01:18:30|9157.06|9037.06|9157.09|9037.09|9157.22|9037.22|9157.06|9037.06|8
1653441520000|2022-05-25 01:18:40|9157.06|9037.06|9156.92|9036.92|9157.07|9037.07|9156.92|9036.92|6
1653441530000|2022-05-25 01:18:50|9156.89|9036.89|9156.26|9036.26|9156.89|9036.89|9156.26|9036.26|7
1653441540000|2022-05-25 01:19:00|9155.85|9035.85|9155.94|9035.94|9155.95|9035.95|9155.85|9035.85|8
1653441550000|2022-05-25 01:19:10|9155.9|9035.9|9155.88|9035.88|9155.92|9035.92|9155.79|9035.79|6
1653441560000|2022-05-25 01:19:20|9155.85|9035.85|9156.44|9036.44|9156.44|9036.44|9155.85|9035.85|4
1653441570000|2022-05-25 01:19:30|9156.39|9036.39|9156.6|9036.6|9156.75|9036.75|9156.39|9036.39|6
1653441580000|2022-05-25 01:19:40|9156.55|9036.55|9156.27|9036.27|9156.64|9036.64|9156.27|9036.27|6
1653441590000|2022-05-25 01:19:50|9156.22|9036.22|9156.31|9036.31|9156.31|9036.31|9156.22|9036.22|4
1653441600000|2022-05-25 01:20:00|9156.27|9036.27|9156.45|9036.45|9156.45|9036.45|9156.27|9036.27|6
1653441610000|2022-05-25 01:20:10|9156.24|9036.24|9153.13|9033.13|9156.24|9036.24|9153.13|9033.13|10
1653441620000|2022-05-25 01:20:20|9153.17|9033.17|9152.69|9032.69|9153.17|9033.17|9152.69|9032.69|8
1653441630000|2022-05-25 01:20:30|9152.61|9032.61|9149.95|9029.95|9152.61|9032.61|9149.95|9029.95|10
1653441640000|2022-05-25 01:20:40|9149.93|9029.93|9149.33|9029.33|9149.93|9029.93|9149.22|9029.22|10
1653441650000|2022-05-25 01:20:50|9149.28|9029.28|9146.13|9026.13|9149.28|9029.28|9146.13|9026.13|10
1653441660000|2022-05-25 01:21:00|9146.15|9026.15|9145.04|9025.04|9146.15|9026.15|9145.04|9025.04|7
1653441670000|2022-05-25 01:21:10|9144.96|9024.96|9144.58|9024.58|9144.96|9024.96|9144.58|9024.58|8
1653441680000|2022-05-25 01:21:20|9144.73|9024.73|9143.76|9023.76|9144.8|9024.8|9143.76|9023.76|8
1653441690000|2022-05-25 01:21:30|9143.31|9023.31|9142.29|9022.29|9143.31|9023.31|9142.29|9022.29|5
1653441700000|2022-05-25 01:21:40|9140.03|9020.03|9139.28|9019.28|9140.03|9020.03|9139.18|9019.18|8
1653441710000|2022-05-25 01:21:50|9139.24|9019.24|9140.05|9020.05|9140.05|9020.05|9139.24|9019.24|9
1653441720000|2022-05-25 01:22:00|9139.98|9019.98|9139.87|9019.87|9139.98|9019.98|9139.68|9019.68|8
1653441730000|2022-05-25 01:22:10|9139.94|9019.94|9139.98|9019.98|9140.14|9020.14|9139.85|9019.85|8
1653441740000|2022-05-25 01:22:20|9139.85|9019.85|9139.2|9019.2|9139.85|9019.85|9139.19|9019.19|8
1653441750000|2022-05-25 01:22:30|9139.27|9019.27|9139.13|9019.13|9139.27|9019.27|9139.11|9019.11|8
1653441760000|2022-05-25 01:22:40|9139.05|9019.05|9137.65|9017.65|9139.05|9019.05|9137.65|9017.65|9
1653441770000|2022-05-25 01:22:50|9136.97|9016.97|9135.18|9015.18|9137.16|9017.16|9135.18|9015.18|10
1653441780000|2022-05-25 01:23:00|9135.1|9015.1|9134.32|9014.32|9135.1|9015.1|9134.3|9014.3|9
1653441790000|2022-05-25 01:23:10|9134.36|9014.36|9130.96|9010.96|9134.42|9014.42|9130.96|9010.96|10
1653441800000|2022-05-25 01:23:20|9130.02|9010.02|9129.23|9009.23|9130.02|9010.02|9129.22|9009.22|9
1653441810000|2022-05-25 01:23:30|9128.58|9008.58|9128.15|9008.15|9128.59|9008.59|9127.85|9007.85|8
1653441820000|2022-05-25 01:23:40|9128.39|9008.39|9127.31|9007.31|9128.39|9008.39|9127.31|9007.31|10
1653441830000|2022-05-25 01:23:50|9127.21|9007.21|9126.78|9006.78|9127.24|9007.24|9126.78|9006.78|8
1653441840000|2022-05-25 01:24:00|9126.77|9006.77|9127|9007|9127|9007|9126.68|9006.68|10
1653441850000|2022-05-25 01:24:10|9127.02|9007.02|9127.58|9007.58|9127.58|9007.58|9127.02|9007.02|10
1653441860000|2022-05-25 01:24:20|9127.65|9007.65|9126.71|9006.71|9127.75|9007.75|9126.65|9006.65|9
1653441870000|2022-05-25 01:24:30|9126.75|9006.75|9125.15|9005.15|9126.75|9006.75|9124.94|9004.94|8
1653441880000|2022-05-25 01:24:40|9125.22|9005.22|9125.34|9005.34|9125.41|9005.41|9125.22|9005.22|8
1653441890000|2022-05-25 01:24:50|9125.33|9005.33|9124.77|9004.77|9125.38|9005.38|9124.77|9004.77|8
1653441900000|2022-05-25 01:25:00|9124.69|9004.69|9123.18|9003.18|9124.69|9004.69|9123.18|9003.18|10
1653441910000|2022-05-25 01:25:10|9123.08|9003.08|9122.7|9002.7|9123.08|9003.08|9122.57|9002.57|9
1653441920000|2022-05-25 01:25:20|9122.71|9002.71|9122.48|9002.48|9122.75|9002.75|9122.48|9002.48|8
1653441930000|2022-05-25 01:25:30|9122.35|9002.35|9122.13|9002.13|9122.38|9002.38|9122.06|9002.06|7
1653441940000|2022-05-25 01:25:40|9122.15|9002.15|9121.9|9001.9|9122.15|9002.15|9121.9|9001.9|7
1653441950000|2022-05-25 01:25:50|9121.95|9001.95|9121.73|9001.73|9122.21|9002.21|9121.73|9001.73|6
1653441960000|2022-05-25 01:26:00|9121.97|9001.97|9122.22|9002.22|9122.22|9002.22|9121.03|9001.03|10
1653441970000|2022-05-25 01:26:10|9122.19|9002.19|9122.63|9002.63|9122.63|9002.63|9122.15|9002.15|9
1653441980000|2022-05-25 01:26:20|9122.65|9002.65|9123.03|9003.03|9123.05|9003.05|9122.65|9002.65|7
1653441990000|2022-05-25 01:26:30|9123.33|9003.33|9122.87|9002.87|9123.33|9003.33|9122.72|9002.72|10
1653442000000|2022-05-25 01:26:40|9122.9|9002.9|9122.69|9002.69|9122.9|9002.9|9122.6|9002.6|10
1653442010000|2022-05-25 01:26:50|9122.68|9002.68|9123.25|9003.25|9123.26|9003.26|9122.68|9002.68|6
1653442020000|2022-05-25 01:27:00|9123.32|9003.32|9122.97|9002.97|9123.34|9003.34|9122.97|9002.97|9
1653442030000|2022-05-25 01:27:10|9122.96|9002.96|9122.59|9002.59|9123.04|9003.04|9122.58|9002.58|8
1653442040000|2022-05-25 01:27:20|9122.67|9002.67|9120.63|9000.63|9122.67|9002.67|9120.63|9000.63|8
1653442050000|2022-05-25 01:27:30|9120.21|9000.21|9120.34|9000.34|9120.34|9000.34|9120.2|9000.2|8
1653442060000|2022-05-25 01:27:40|9120.32|9000.32|9120.29|9000.29|9120.47|9000.47|9120.02|9000.02|9
1653442070000|2022-05-25 01:27:50|9120.11|9000.11|9120.33|9000.33|9120.38|9000.38|9120.11|9000.11|10
1653442080000|2022-05-25 01:28:00|9120.31|9000.31|9120.63|9000.63|9120.75|9000.75|9120.28|9000.28|10
1653442090000|2022-05-25 01:28:10|9120.68|9000.68|9120.62|9000.62|9120.74|9000.74|9120.5|9000.5|10
1653442100000|2022-05-25 01:28:20|9120.6|9000.6|9120.49|9000.49|9120.76|9000.76|9120.49|9000.49|9
1653442110000|2022-05-25 01:28:30|9120.54|9000.54|9120.5|9000.5|9120.54|9000.54|9120.42|9000.42|8
1653442120000|2022-05-25 01:28:40|9120.42|9000.42|9120.52|9000.52|9120.62|9000.62|9120.4|9000.4|9
1653442130000|2022-05-25 01:28:50|9120.5|9000.5|9120.12|9000.12|9120.65|9000.65|9120.12|9000.12|8
1653442140000|2022-05-25 01:29:00|9120.18|9000.18|9119.19|8999.19|9120.44|9000.44|9119.16|8999.16|8
1653442150000|2022-05-25 01:29:10|9119.27|8999.27|9118.75|8998.75|9119.27|8999.27|9118.67|8998.67|9
1653442160000|2022-05-25 01:29:20|9118.65|8998.65|9118.5|8998.5|9118.67|8998.67|9118.5|8998.5|8
1653442170000|2022-05-25 01:29:30|9118.42|8998.42|9117.99|8997.99|9118.42|8998.42|9117.99|8997.99|6
1653442180000|2022-05-25 01:29:40|9117.95|8997.95|9117.34|8997.34|9118.13|8998.13|9117.34|8997.34|10
1653442190000|2022-05-25 01:29:50|9116.98|8996.98|9116.44|8996.44|9116.98|8996.98|9115.94|8995.94|9
1653442200000|2022-05-25 01:30:00|9116.5|8996.5|9116.38|8996.38|9117.16|8997.16|9116.38|8996.38|9
1653442210000|2022-05-25 01:30:10|9116.93|8996.93|9118.46|8998.46|9118.53|8998.53|9116.93|8996.93|10
1653442220000|2022-05-25 01:30:20|9118.81|8998.81|9119.11|8999.11|9119.29|8999.29|9118.81|8998.81|8
1653442230000|2022-05-25 01:30:30|9119.06|8999.06|9120.15|9000.15|9120.15|9000.15|9119.06|8999.06|7
1653442240000|2022-05-25 01:30:40|9120.97|9000.97|9122.34|9002.34|9122.38|9002.38|9120.97|9000.97|9
1653442250000|2022-05-25 01:30:50|9122.63|9002.63|9122.84|9002.84|9122.9|9002.9|9122.63|9002.63|7
1653442260000|2022-05-25 01:31:00|9122.89|9002.89|9124.75|9004.75|9124.75|9004.75|9122.89|9002.89|10
1653442270000|2022-05-25 01:31:10|9124.73|9004.73|9124.62|9004.62|9124.92|9004.92|9124.62|9004.62|8
1653442280000|2022-05-25 01:31:20|9124.72|9004.72|9125.79|9005.79|9125.84|9005.84|9124.72|9004.72|10
1653442290000|2022-05-25 01:31:30|9125.8|9005.8|9126.57|9006.57|9126.58|9006.58|9125.8|9005.8|7
1653442300000|2022-05-25 01:31:40|9126.41|9006.41|9125.94|9005.94|9126.41|9006.41|9125.84|9005.84|10
1653442310000|2022-05-25 01:31:50|9125.89|9005.89|9124.72|9004.72|9125.89|9005.89|9124.72|9004.72|8
1653442320000|2022-05-25 01:32:00|9124.73|9004.73|9125.53|9005.53|9125.53|9005.53|9124.73|9004.73|10
1653442330000|2022-05-25 01:32:10|9125.64|9005.64|9126.03|9006.03|9126.04|9006.04|9125.64|9005.64|9
1653442340000|2022-05-25 01:32:20|9126.5|9006.5|9126.99|9006.99|9126.99|9006.99|9126.5|9006.5|7
1653442350000|2022-05-25 01:32:30|9126.98|9006.98|9129.22|9009.22|9129.22|9009.22|9126.87|9006.87|8
1653442360000|2022-05-25 01:32:40|9129.26|9009.26|9129.81|9009.81|9129.81|9009.81|9129.26|9009.26|7
1653442370000|2022-05-25 01:32:50|9130.02|9010.02|9132.47|9012.47|9132.47|9012.47|9130.02|9010.02|9
1653442380000|2022-05-25 01:33:00|9132.44|9012.44|9132.18|9012.18|9132.5|9012.5|9132.04|9012.04|10
1653442390000|2022-05-25 01:33:10|9132.15|9012.15|9132.14|9012.14|9132.22|9012.22|9131.98|9011.98|9
1653442400000|2022-05-25 01:33:20|9132.23|9012.23|9132.43|9012.43|9132.43|9012.43|9132.14|9012.14|9
1653442410000|2022-05-25 01:33:30|9131.81|9011.81|9131.59|9011.59|9131.81|9011.81|9131.5|9011.5|9
1653442420000|2022-05-25 01:33:40|9131.61|9011.61|9131.77|9011.77|9132.12|9012.12|9131.44|9011.44|9
1653442430000|2022-05-25 01:33:50|9131.71|9011.71|9132.99|9012.99|9132.99|9012.99|9131.71|9011.71|10
1653442440000|2022-05-25 01:34:00|9133.02|9013.02|9133.87|9013.87|9133.98|9013.98|9133.02|9013.02|7
1653442450000|2022-05-25 01:34:10|9133.82|9013.82|9134.07|9014.07|9134.07|9014.07|9133.78|9013.78|5
1653442460000|2022-05-25 01:34:20|9134.09|9014.09|9133.97|9013.97|9134.09|9014.09|9133.86|9013.86|9
1653442470000|2022-05-25 01:34:30|9134.09|9014.09|9134.79|9014.79|9134.81|9014.81|9134.09|9014.09|6
1653442480000|2022-05-25 01:34:40|9134.72|9014.72|9134.92|9014.92|9135.1|9015.1|9134.72|9014.72|7
1653442490000|2022-05-25 01:34:50|9135.1|9015.1|9135.1|9015.1|9135.15|9015.15|9135.06|9015.06|7
1653442500000|2022-05-25 01:35:00|9135.04|9015.04|9135.09|9015.09|9135.42|9015.42|9135.03|9015.03|9
1653442510000|2022-05-25 01:35:10|9135.29|9015.29|9135.7|9015.7|9135.72|9015.72|9135.29|9015.29|10
1653442520000|2022-05-25 01:35:20|9135.73|9015.73|9135.71|9015.71|9135.73|9015.73|9135.59|9015.59|5
1653442530000|2022-05-25 01:35:30|9135.54|9015.54|9135.89|9015.89|9135.89|9015.89|9135.5|9015.5|6
1653442540000|2022-05-25 01:35:40|9135.73|9015.73|9136.18|9016.18|9136.21|9016.21|9135.73|9015.73|7
1653442550000|2022-05-25 01:35:50|9136.11|9016.11|9136.17|9016.17|9136.17|9016.17|9136.06|9016.06|10
1653442560000|2022-05-25 01:36:00|9135.96|9015.96|9135.1|9015.1|9136.1|9016.1|9135.06|9015.06|10
1653442570000|2022-05-25 01:36:10|9134.54|9014.54|9133.97|9013.97|9134.54|9014.54|9133.68|9013.68|10
1653442580000|2022-05-25 01:36:20|9133.93|9013.93|9133.75|9013.75|9134.13|9014.13|9133.75|9013.75|9
1653442590000|2022-05-25 01:36:30|9133.74|9013.74|9133.61|9013.61|9133.78|9013.78|9133.44|9013.44|10
1653442600000|2022-05-25 01:36:40|9133.57|9013.57|9133.61|9013.61|9133.61|9013.61|9133.44|9013.44|9
1653442610000|2022-05-25 01:36:50|9133.64|9013.64|9132.9|9012.9|9133.64|9013.64|9132.9|9012.9|8
1653442620000|2022-05-25 01:37:00|9132.84|9012.84|9132.39|9012.39|9133.07|9013.07|9132.36|9012.36|9
1653442630000|2022-05-25 01:37:10|9132.17|9012.17|9132.53|9012.53|9132.55|9012.55|9132.17|9012.17|8
1653442640000|2022-05-25 01:37:20|9132.72|9012.72|9133.2|9013.2|9133.2|9013.2|9132.72|9012.72|7
1653442650000|2022-05-25 01:37:30|9133.13|9013.13|9133.07|9013.07|9133.22|9013.22|9133.07|9013.07|10
1653442660000|2022-05-25 01:37:40|9132.94|9012.94|9133.51|9013.51|9133.51|9013.51|9132.9|9012.9|9
1653442670000|2022-05-25 01:37:50|9133.48|9013.48|9134.56|9014.56|9134.56|9014.56|9133.48|9013.48|10
1653442680000|2022-05-25 01:38:00|9134.55|9014.55|9134.9|9014.9|9135.02|9015.02|9134.55|9014.55|9
1653442690000|2022-05-25 01:38:10|9134.86|9014.86|9134.81|9014.81|9134.94|9014.94|9134.79|9014.79|8
1653442700000|2022-05-25 01:38:20|9135.02|9015.02|9134.62|9014.62|9135.26|9015.26|9134.56|9014.56|9
1653442710000|2022-05-25 01:38:30|9134.59|9014.59|9135.98|9015.98|9135.98|9015.98|9134.59|9014.59|7
1653442720000|2022-05-25 01:38:40|9135.94|9015.94|9136.77|9016.77|9136.77|9016.77|9135.94|9015.94|9
1653442730000|2022-05-25 01:38:50|9136.76|9016.76|9137.32|9017.32|9137.32|9017.32|9136.71|9016.71|8
1653442740000|2022-05-25 01:39:00|9137.41|9017.41|9137.65|9017.65|9137.67|9017.67|9137.28|9017.28|10
1653442750000|2022-05-25 01:39:10|9137.6|9017.6|9139.47|9019.47|9139.47|9019.47|9137.53|9017.53|10
1653442760000|2022-05-25 01:39:20|9139.71|9019.71|9139.19|9019.19|9139.73|9019.73|9139.19|9019.19|10
1653442770000|2022-05-25 01:39:30|9139.28|9019.28|9139.44|9019.44|9139.55|9019.55|9139.28|9019.28|9
1653442780000|2022-05-25 01:39:40|9139.43|9019.43|9139.86|9019.86|9139.86|9019.86|9139.43|9019.43|9
1653442790000|2022-05-25 01:39:50|9139.87|9019.87|9139.5|9019.5|9140.05|9020.05|9139.5|9019.5|9
1653442800000|2022-05-25 01:40:00|9139.19|9019.19|9139.15|9019.15|9139.23|9019.23|9139.12|9019.12|9
1653442810000|2022-05-25 01:40:10|9139.11|9019.11|9139.09|9019.09|9139.13|9019.13|9139.04|9019.04|9
1653442820000|2022-05-25 01:40:20|9139.01|9019.01|9139.71|9019.71|9139.81|9019.81|9139.01|9019.01|9
1653442830000|2022-05-25 01:40:30|9139.58|9019.58|9138.62|9018.62|9139.58|9019.58|9138.62|9018.62|10
1653442840000|2022-05-25 01:40:40|9138.29|9018.29|9137.69|9017.69|9138.29|9018.29|9137.69|9017.69|10
1653442850000|2022-05-25 01:40:50|9137.6|9017.6|9137.66|9017.66|9137.72|9017.72|9137.45|9017.45|9
1653442860000|2022-05-25 01:41:00|9137.71|9017.71|9137.88|9017.88|9137.88|9017.88|9137.55|9017.55|9
1653442870000|2022-05-25 01:41:10|9137.85|9017.85|9138.87|9018.87|9138.87|9018.87|9137.85|9017.85|9
1653442880000|2022-05-25 01:41:20|9138.93|9018.93|9138.34|9018.34|9139.04|9019.04|9138.34|9018.34|10
1653442890000|2022-05-25 01:41:30|9138.37|9018.37|9138.44|9018.44|9138.49|9018.49|9138.35|9018.35|7
1653442900000|2022-05-25 01:41:40|9138.3|9018.3|9138.37|9018.37|9138.37|9018.37|9138.25|9018.25|6
1653442910000|2022-05-25 01:41:50|9138.28|9018.28|9138.54|9018.54|9138.64|9018.64|9138.07|9018.07|9
1653442920000|2022-05-25 01:42:00|9138.6|9018.6|9138.38|9018.38|9138.6|9018.6|9138.29|9018.29|10
1653442930000|2022-05-25 01:42:10|9138.39|9018.39|9138.3|9018.3|9138.45|9018.45|9138.29|9018.29|8
1653442940000|2022-05-25 01:42:20|9137.99|9017.99|9137.93|9017.93|9138.04|9018.04|9137.92|9017.92|8
1653442950000|2022-05-25 01:42:30|9137.88|9017.88|9137.95|9017.95|9138.05|9018.05|9137.87|9017.87|8
1653442960000|2022-05-25 01:42:40|9138.06|9018.06|9139.22|9019.22|9139.22|9019.22|9138.06|9018.06|9
1653442970000|2022-05-25 01:42:50|9139.36|9019.36|9139.52|9019.52|9139.53|9019.53|9139.28|9019.28|10
1653442980000|2022-05-25 01:43:00|9139.54|9019.54|9139.42|9019.42|9139.61|9019.61|9139.38|9019.38|7
1653442990000|2022-05-25 01:43:10|9139.33|9019.33|9139.8|9019.8|9139.8|9019.8|9139.33|9019.33|6
1653443000000|2022-05-25 01:43:20|9140.05|9020.05|9140.38|9020.38|9140.43|9020.43|9139.95|9019.95|9
1653443010000|2022-05-25 01:43:30|9140.29|9020.29|9140.42|9020.42|9140.46|9020.46|9140.29|9020.29|8
1653443020000|2022-05-25 01:43:40|9139.86|9019.86|9139.55|9019.55|9139.97|9019.97|9139.39|9019.39|8
1653443030000|2022-05-25 01:43:50|9140.04|9020.04|9140.41|9020.41|9140.41|9020.41|9139.92|9019.92|9
1653443040000|2022-05-25 01:44:00|9140.59|9020.59|9139.77|9019.77|9140.59|9020.59|9139.77|9019.77|9
1653443050000|2022-05-25 01:44:10|9139.32|9019.32|9139.09|9019.09|9139.36|9019.36|9139.09|9019.09|7
1653443060000|2022-05-25 01:44:20|9138.69|9018.69|9139.18|9019.18|9139.34|9019.34|9138.69|9018.69|8
1653443070000|2022-05-25 01:44:30|9139.08|9019.08|9139.11|9019.11|9139.3|9019.3|9139.08|9019.08|9
1653443080000|2022-05-25 01:44:40|9138.79|9018.79|9138.08|9018.08|9138.79|9018.79|9138.08|9018.08|9
1653443090000|2022-05-25 01:44:50|9138.06|9018.06|9137.65|9017.65|9138.06|9018.06|9137.56|9017.56|10
1653443100000|2022-05-25 01:45:00|9137.68|9017.68|9136.39|9016.39|9137.76|9017.76|9136.02|9016.02|9
1653443110000|2022-05-25 01:45:10|9136.29|9016.29|9135.19|9015.19|9136.29|9016.29|9135.19|9015.19|9
1653443120000|2022-05-25 01:45:20|9135.58|9015.58|9134.64|9014.64|9135.58|9015.58|9134.5|9014.5|10
1653443130000|2022-05-25 01:45:30|9133.67|9013.67|9132.79|9012.79|9133.67|9013.67|9132.79|9012.79|6
1653443140000|2022-05-25 01:45:40|9132.72|9012.72|9132.8|9012.8|9132.9|9012.9|9132.72|9012.72|4
1653443150000|2022-05-25 01:45:50|9132.76|9012.76|9132.35|9012.35|9132.82|9012.82|9132.35|9012.35|8
1653443160000|2022-05-25 01:46:00|9132.34|9012.34|9130.81|9010.81|9132.34|9012.34|9130.61|9010.61|10
1653443170000|2022-05-25 01:46:10|9130.57|9010.57|9132.53|9012.53|9132.53|9012.53|9130.57|9010.57|10
1653443180000|2022-05-25 01:46:20|9133.22|9013.22|9133.82|9013.82|9133.82|9013.82|9133.18|9013.18|6
1653443190000|2022-05-25 01:46:30|9133.85|9013.85|9134.71|9014.71|9134.71|9014.71|9133.85|9013.85|9
1653443200000|2022-05-25 01:46:40|9134.77|9014.77|9135.28|9015.28|9135.3|9015.3|9134.77|9014.77|7
1653443210000|2022-05-25 01:46:50|9135.42|9015.42|9136.07|9016.07|9136.07|9016.07|9135.4|9015.4|9
1653443220000|2022-05-25 01:47:00|9135.97|9015.97|9136.17|9016.17|9136.37|9016.37|9135.97|9015.97|6
1653443230000|2022-05-25 01:47:10|9136.08|9016.08|9136.01|9016.01|9136.25|9016.25|9136.01|9016.01|8
1653443240000|2022-05-25 01:47:20|9136|9016|9136.11|9016.11|9136.11|9016.11|9135.69|9015.69|9
1653443250000|2022-05-25 01:47:30|9136.18|9016.18|9136.26|9016.26|9136.26|9016.26|9136.16|9016.16|6
1653443260000|2022-05-25 01:47:40|9136.3|9016.3|9136.52|9016.52|9136.52|9016.52|9136.3|9016.3|8
1653443270000|2022-05-25 01:47:50|9136.47|9016.47|9136.72|9016.72|9137.06|9017.06|9136.47|9016.47|9
1653443280000|2022-05-25 01:48:00|9136.69|9016.69|9136.99|9016.99|9136.99|9016.99|9136.69|9016.69|8
1653443290000|2022-05-25 01:48:10|9137.15|9017.15|9138.53|9018.53|9138.53|9018.53|9137.15|9017.15|10
1653443300000|2022-05-25 01:48:20|9138.34|9018.34|9138.3|9018.3|9138.35|9018.35|9138.17|9018.17|7
1653443310000|2022-05-25 01:48:30|9138.27|9018.27|9139.02|9019.02|9139.02|9019.02|9138.27|9018.27|8
1653443320000|2022-05-25 01:48:40|9139.14|9019.14|9140.37|9020.37|9140.42|9020.42|9139.14|9019.14|9
1653443330000|2022-05-25 01:48:50|9140.84|9020.84|9141.77|9021.77|9141.78|9021.78|9140.84|9020.84|8
1653443340000|2022-05-25 01:49:00|9141.95|9021.95|9142.98|9022.98|9143.63|9023.63|9141.95|9021.95|7
1653443350000|2022-05-25 01:49:10|9142.86|9022.86|9145.15|9025.15|9145.15|9025.15|9142.76|9022.76|10
1653443360000|2022-05-25 01:49:20|9145.17|9025.17|9146.03|9026.03|9146.16|9026.16|9145.14|9025.14|10
1653443370000|2022-05-25 01:49:30|9145.96|9025.96|9145.85|9025.85|9145.96|9025.96|9145.76|9025.76|6
1653443380000|2022-05-25 01:49:40|9145.82|9025.82|9145.16|9025.16|9145.82|9025.82|9145.16|9025.16|7
1653443390000|2022-05-25 01:49:50|9145.12|9025.12|9144.92|9024.92|9145.12|9025.12|9144.81|9024.81|9
1653443400000|2022-05-25 01:50:00|9144.96|9024.96|9144.94|9024.94|9145.13|9025.13|9144.82|9024.82|7
1653443410000|2022-05-25 01:50:10|9144.93|9024.93|9145.97|9025.97|9146.03|9026.03|9144.93|9024.93|8
1653443420000|2022-05-25 01:50:20|9146.18|9026.18|9147.07|9027.07|9147.07|9027.07|9146.18|9026.18|10
1653443430000|2022-05-25 01:50:30|9146.99|9026.99|9147.53|9027.53|9147.53|9027.53|9146.93|9026.93|6
1653443440000|2022-05-25 01:50:40|9147.5|9027.5|9147.5|9027.5|9147.5|9027.5|9147.47|9027.47|6
1653443450000|2022-05-25 01:50:50|9148.05|9028.05|9148.14|9028.14|9148.14|9028.14|9148.05|9028.05|3
1653443460000|2022-05-25 01:51:00|9148.17|9028.17|9147.55|9027.55|9148.17|9028.17|9147.55|9027.55|8
1653443470000|2022-05-25 01:51:10|9147.51|9027.51|9146.52|9026.52|9147.51|9027.51|9146.52|9026.52|7
1653443480000|2022-05-25 01:51:20|9146.47|9026.47|9146.01|9026.01|9146.47|9026.47|9145.69|9025.69|5
1653443490000|2022-05-25 01:51:30|9146.21|9026.21|9146.06|9026.06|9146.36|9026.36|9146.06|9026.06|8
1653443500000|2022-05-25 01:51:40|9146.04|9026.04|9146.46|9026.46|9146.46|9026.46|9146.04|9026.04|9
1653443510000|2022-05-25 01:51:50|9146.45|9026.45|9146.26|9026.26|9146.45|9026.45|9146.25|9026.25|7
1653443520000|2022-05-25 01:52:00|9146.37|9026.37|9146.48|9026.48|9146.93|9026.93|9146.37|9026.37|10
1653443530000|2022-05-25 01:52:10|9146.35|9026.35|9145.01|9025.01|9146.35|9026.35|9145.01|9025.01|9
1653443540000|2022-05-25 01:52:20|9144.77|9024.77|9144.13|9024.13|9144.77|9024.77|9144.13|9024.13|10
1653443550000|2022-05-25 01:52:30|9144.28|9024.28|9144.26|9024.26|9144.33|9024.33|9144.24|9024.24|9
1653443560000|2022-05-25 01:52:40|9144.36|9024.36|9144.43|9024.43|9144.43|9024.43|9144.32|9024.32|8
1653443570000|2022-05-25 01:52:50|9144.52|9024.52|9144.79|9024.79|9144.79|9024.79|9144.42|9024.42|9
1653443580000|2022-05-25 01:53:00|9143.4|9023.4|9143.41|9023.41|9143.7|9023.7|9143.4|9023.4|9
1653443590000|2022-05-25 01:53:10|9143.42|9023.42|9143.35|9023.35|9143.51|9023.51|9143.22|9023.22|7
1653443600000|2022-05-25 01:53:20|9143.53|9023.53|9144.16|9024.16|9144.18|9024.18|9143.53|9023.53|7
1653443610000|2022-05-25 01:53:30|9144.28|9024.28|9144.09|9024.09|9144.28|9024.28|9144.04|9024.04|6
1653443620000|2022-05-25 01:53:40|9144.02|9024.02|9144.01|9024.01|9144.19|9024.19|9144|9024|8
1653443630000|2022-05-25 01:53:50|9144.03|9024.03|9144.55|9024.55|9145.43|9025.43|9143.84|9023.84|9
1653443640000|2022-05-25 01:54:00|9144.51|9024.51|9144.69|9024.69|9144.69|9024.69|9144.35|9024.35|8
1653443650000|2022-05-25 01:54:10|9144.78|9024.78|9145.07|9025.07|9145.07|9025.07|9144.69|9024.69|8
1653443660000|2022-05-25 01:54:20|9145.17|9025.17|9146.39|9026.39|9146.39|9026.39|9145.17|9025.17|8
1653443670000|2022-05-25 01:54:30|9146.37|9026.37|9146.54|9026.54|9146.69|9026.69|9146.37|9026.37|8
1653443680000|2022-05-25 01:54:40|9146.4|9026.4|9145.83|9025.83|9146.4|9026.4|9145.83|9025.83|6
1653443690000|2022-05-25 01:54:50|9145.9|9025.9|9145.67|9025.67|9145.91|9025.91|9145.67|9025.67|6
1653443700000|2022-05-25 01:55:00|9145.73|9025.73|9145.26|9025.26|9145.8|9025.8|9145.26|9025.26|10
1653443710000|2022-05-25 01:55:10|9145.31|9025.31|9144.38|9024.38|9145.35|9025.35|9144.29|9024.29|7
1653443720000|2022-05-25 01:55:20|9144.32|9024.32|9143.45|9023.45|9144.32|9024.32|9142.83|9022.83|9
1653443730000|2022-05-25 01:55:30|9143.49|9023.49|9143.69|9023.69|9143.74|9023.74|9143.31|9023.31|8
1653443740000|2022-05-25 01:55:40|9144.1|9024.1|9145.91|9025.91|9145.91|9025.91|9144.1|9024.1|8
1653443750000|2022-05-25 01:55:50|9144.85|9024.85|9146.51|9026.51|9146.51|9026.51|9144.85|9024.85|10
1653443760000|2022-05-25 01:56:00|9146.45|9026.45|9146.62|9026.62|9146.65|9026.65|9146.3|9026.3|8
1653443770000|2022-05-25 01:56:10|9146.66|9026.66|9147.39|9027.39|9147.39|9027.39|9146.66|9026.66|10
1653443780000|2022-05-25 01:56:20|9147.72|9027.72|9149.31|9029.31|9149.31|9029.31|9147.59|9027.59|8
1653443790000|2022-05-25 01:56:30|9149.29|9029.29|9150.23|9030.23|9150.26|9030.26|9149.2|9029.2|9
1653443800000|2022-05-25 01:56:40|9150.28|9030.28|9151.13|9031.13|9151.13|9031.13|9150.28|9030.28|9
1653443810000|2022-05-25 01:56:50|9151.14|9031.14|9152.8|9032.8|9152.8|9032.8|9151.14|9031.14|9
1653443820000|2022-05-25 01:57:00|9152.78|9032.78|9152.26|9032.26|9152.78|9032.78|9151.74|9031.74|9
1653443830000|2022-05-25 01:57:10|9152|9032|9153.95|9033.95|9153.95|9033.95|9151.81|9031.81|10
1653443840000|2022-05-25 01:57:20|9154.98|9034.98|9164.88|9044.88|9164.88|9044.88|9154.98|9034.98|9
1653443850000|2022-05-25 01:57:30|9165.03|9045.03|9169.52|9049.52|9169.52|9049.52|9165.03|9045.03|10
1653443860000|2022-05-25 01:57:40|9173.58|9053.58|9173.81|9053.81|9173.88|9053.88|9173.3|9053.3|10
1653443870000|2022-05-25 01:57:50|9173.78|9053.78|9175.63|9055.63|9175.63|9055.63|9173.45|9053.45|9
1653443880000|2022-05-25 01:58:00|9175.82|9055.82|9181.28|9061.28|9181.28|9061.28|9175.82|9055.82|10
1653443890000|2022-05-25 01:58:10|9181.02|9061.02|9180.4|9060.4|9181.02|9061.02|9180.08|9060.08|9
1653443900000|2022-05-25 01:58:20|9180.1|9060.1|9180.09|9060.09|9180.16|9060.16|9179.4|9059.4|10
1653443910000|2022-05-25 01:58:30|9180.6|9060.6|9180.66|9060.66|9181.11|9061.11|9179.81|9059.81|9
1653443920000|2022-05-25 01:58:40|9180.74|9060.74|9181.3|9061.3|9181.33|9061.33|9180.46|9060.46|9
1653443930000|2022-05-25 01:58:50|9181.34|9061.34|9181.87|9061.87|9181.93|9061.93|9181.34|9061.34|8
1653443940000|2022-05-25 01:59:00|9181.5|9061.5|9181.43|9061.43|9181.74|9061.74|9181.34|9061.34|8
1653443950000|2022-05-25 01:59:10|9181.19|9061.19|9181.15|9061.15|9181.59|9061.59|9181.08|9061.08|9
1653443960000|2022-05-25 01:59:20|9181.13|9061.13|9180.99|9060.99|9181.19|9061.19|9180.96|9060.96|7
1653443970000|2022-05-25 01:59:30|9181.32|9061.32|9181.9|9061.9|9182.38|9062.38|9181.25|9061.25|10
1653443980000|2022-05-25 01:59:40|9182.53|9062.53|9183.75|9063.75|9183.75|9063.75|9182.39|9062.39|9
1653443990000|2022-05-25 01:59:50|9185.08|9065.08|9185.75|9065.75|9185.75|9065.75|9184.38|9064.38|9
1653444000000|2022-05-25 02:00:00|9186.01|9066.01|9187.78|9067.78|9187.94|9067.94|9185.88|9065.88|10
1653444010000|2022-05-25 02:00:10|9187.51|9067.51|9188.85|9068.85|9188.85|9068.85|9187.34|9067.34|9
1653444020000|2022-05-25 02:00:20|9188.97|9068.97|9190.89|9070.89|9190.89|9070.89|9188.75|9068.75|9
1653444030000|2022-05-25 02:00:30|9190.98|9070.98|9194.8|9074.8|9194.8|9074.8|9190.98|9070.98|10
1653444040000|2022-05-25 02:00:40|9195.09|9075.09|9199.42|9079.42|9199.42|9079.42|9194.87|9074.87|10
1653444050000|2022-05-25 02:00:50|9201.13|9081.13|9202.05|9082.05|9202.63|9082.63|9200.86|9080.86|10
1653444060000|2022-05-25 02:01:00|9202.4|9082.4|9201.68|9081.68|9202.61|9082.61|9200.18|9080.18|9
1653444070000|2022-05-25 02:01:10|9200.59|9080.59|9200.62|9080.62|9200.82|9080.82|9200.34|9080.34|10
1653444080000|2022-05-25 02:01:20|9200.44|9080.44|9199.29|9079.29|9200.76|9080.76|9199.29|9079.29|9
1653444090000|2022-05-25 02:01:30|9199.47|9079.47|9200.8|9080.8|9200.8|9080.8|9199.47|9079.47|8
1653444100000|2022-05-25 02:01:40|9200.86|9080.86|9201.33|9081.33|9201.5|9081.5|9200.86|9080.86|9
1653444110000|2022-05-25 02:01:50|9201.16|9081.16|9200.55|9080.55|9201.38|9081.38|9200.55|9080.55|10
1653444120000|2022-05-25 02:02:00|9200.6|9080.6|9200.39|9080.39|9200.6|9080.6|9199.77|9079.77|9
1653444130000|2022-05-25 02:02:10|9200.21|9080.21|9197.03|9077.03|9200.21|9080.21|9197.03|9077.03|9
1653444140000|2022-05-25 02:02:20|9196.97|9076.97|9196.77|9076.77|9197.29|9077.29|9196.77|9076.77|10
1653444150000|2022-05-25 02:02:30|9196.13|9076.13|9193.63|9073.63|9196.13|9076.13|9193.09|9073.09|9
1653444160000|2022-05-25 02:02:40|9192.87|9072.87|9191.13|9071.13|9192.87|9072.87|9191.13|9071.13|10
1653444170000|2022-05-25 02:02:50|9189.71|9069.71|9189.59|9069.59|9190.03|9070.03|9189.58|9069.58|9
1653444180000|2022-05-25 02:03:00|9189.89|9069.89|9188.8|9068.8|9189.89|9069.89|9188.75|9068.75|9
1653444190000|2022-05-25 02:03:10|9188.63|9068.63|9187.68|9067.68|9188.63|9068.63|9187.68|9067.68|10
1653444200000|2022-05-25 02:03:20|9187.3|9067.3|9186.54|9066.54|9187.3|9067.3|9186.54|9066.54|9
1653444210000|2022-05-25 02:03:30|9186.56|9066.56|9186.17|9066.17|9186.64|9066.64|9186.12|9066.12|7
1653444220000|2022-05-25 02:03:40|9185.75|9065.75|9184.9|9064.9|9185.75|9065.75|9184.9|9064.9|8
1653444230000|2022-05-25 02:03:50|9185.13|9065.13|9182.66|9062.66|9185.13|9065.13|9182.66|9062.66|10
1653444240000|2022-05-25 02:04:00|9182.19|9062.19|9181.92|9061.92|9182.19|9062.19|9181.91|9061.91|9
1653444250000|2022-05-25 02:04:10|9181.84|9061.84|9181.76|9061.76|9181.98|9061.98|9181.61|9061.61|10
1653444260000|2022-05-25 02:04:20|9181.73|9061.73|9182.03|9062.03|9182.09|9062.09|9181.73|9061.73|9
1653444270000|2022-05-25 02:04:30|9182.01|9062.01|9182.29|9062.29|9182.88|9062.88|9181.91|9061.91|9
1653444280000|2022-05-25 02:04:40|9182.35|9062.35|9181.26|9061.26|9182.38|9062.38|9181.26|9061.26|9
1653444290000|2022-05-25 02:04:50|9180.93|9060.93|9178.7|9058.7|9180.93|9060.93|9178.7|9058.7|10
1653444300000|2022-05-25 02:05:00|9178.79|9058.79|9179.22|9059.22|9179.28|9059.28|9178.79|9058.79|8
1653444310000|2022-05-25 02:05:10|9179.12|9059.12|9180.77|9060.77|9180.82|9060.82|9179.12|9059.12|10
1653444320000|2022-05-25 02:05:20|9180.84|9060.84|9180.96|9060.96|9180.96|9060.96|9180.54|9060.54|7
1653444330000|2022-05-25 02:05:30|9180.89|9060.89|9180.96|9060.96|9181|9061|9180.85|9060.85|7
1653444340000|2022-05-25 02:05:40|9181.07|9061.07|9181.45|9061.45|9181.45|9061.45|9180.97|9060.97|9
1653444350000|2022-05-25 02:05:50|9181.47|9061.47|9180.65|9060.65|9181.49|9061.49|9180.65|9060.65|9
1653444360000|2022-05-25 02:06:00|9180.72|9060.72|9180.2|9060.2|9180.86|9060.86|9180.2|9060.2|10
1653444370000|2022-05-25 02:06:10|9180.25|9060.25|9180.14|9060.14|9180.31|9060.31|9180.11|9060.11|9
1653444380000|2022-05-25 02:06:20|9180.22|9060.22|9179.5|9059.5|9180.36|9060.36|9179.5|9059.5|10
1653444390000|2022-05-25 02:06:30|9179.55|9059.55|9178.67|9058.67|9179.62|9059.62|9178.67|9058.67|10
1653444400000|2022-05-25 02:06:40|9178.56|9058.56|9178.28|9058.28|9178.59|9058.59|9178.28|9058.28|9
1653444410000|2022-05-25 02:06:50|9178.34|9058.34|9176.77|9056.77|9178.41|9058.41|9176.77|9056.77|10
1653444420000|2022-05-25 02:07:00|9176.41|9056.41|9175.88|9055.88|9176.52|9056.52|9175.88|9055.88|10
1653444430000|2022-05-25 02:07:10|9175.9|9055.9|9175.27|9055.27|9175.9|9055.9|9175.23|9055.23|7
1653444440000|2022-05-25 02:07:20|9175.35|9055.35|9175.47|9055.47|9175.58|9055.58|9175.28|9055.28|8
1653444450000|2022-05-25 02:07:30|9175.55|9055.55|9176.11|9056.11|9176.11|9056.11|9175.27|9055.27|10
1653444460000|2022-05-25 02:07:40|9176.06|9056.06|9176.3|9056.3|9176.32|9056.32|9175.84|9055.84|9
1653444470000|2022-05-25 02:07:50|9176.25|9056.25|9174.74|9054.74|9176.31|9056.31|9174.74|9054.74|9
1653444480000|2022-05-25 02:08:00|9174.86|9054.86|9174.63|9054.63|9174.86|9054.86|9174.49|9054.49|9
1653444490000|2022-05-25 02:08:10|9172.82|9052.82|9172.28|9052.28|9172.82|9052.82|9172.19|9052.19|9
1653444500000|2022-05-25 02:08:20|9173.35|9053.35|9172.55|9052.55|9173.35|9053.35|9172.55|9052.55|8
1653444510000|2022-05-25 02:08:30|9172.45|9052.45|9171.07|9051.07|9172.45|9052.45|9171.07|9051.07|9
1653444520000|2022-05-25 02:08:40|9170.68|9050.68|9169.99|9049.99|9170.68|9050.68|9169.83|9049.83|10
1653444530000|2022-05-25 02:08:50|9170|9050|9170.04|9050.04|9170.09|9050.09|9169.93|9049.93|8
1653444540000|2022-05-25 02:09:00|9170.02|9050.02|9169.76|9049.76|9170.16|9050.16|9169.76|9049.76|8
1653444550000|2022-05-25 02:09:10|9168.57|9048.57|9166.8|9046.8|9168.57|9048.57|9166.79|9046.79|10
1653444560000|2022-05-25 02:09:20|9166.75|9046.75|9166.29|9046.29|9166.75|9046.75|9166.25|9046.25|6
1653444570000|2022-05-25 02:09:30|9166.03|9046.03|9165.33|9045.33|9166.03|9046.03|9165.33|9045.33|4
1653444580000|2022-05-25 02:09:40|9165.32|9045.32|9165.54|9045.54|9165.59|9045.59|9165.32|9045.32|7
1653444590000|2022-05-25 02:09:50|9165.32|9045.32|9165.93|9045.93|9166.17|9046.17|9165.32|9045.32|9
1653444600000|2022-05-25 02:10:00|9166.02|9046.02|9165.46|9045.46|9166.02|9046.02|9165.41|9045.41|8
1653444610000|2022-05-25 02:10:10|9165.32|9045.32|9164.24|9044.24|9165.32|9045.32|9164.24|9044.24|8
1653444620000|2022-05-25 02:10:20|9164.4|9044.4|9163.4|9043.4|9164.4|9044.4|9163.35|9043.35|8
1653444630000|2022-05-25 02:10:30|9163.49|9043.49|9163.25|9043.25|9163.56|9043.56|9163.25|9043.25|7
1653444640000|2022-05-25 02:10:40|9163.15|9043.15|9163.2|9043.2|9163.2|9043.2|9163.11|9043.11|7
1653444650000|2022-05-25 02:10:50|9163.1|9043.1|9162.88|9042.88|9163.1|9043.1|9162.73|9042.73|7
1653444660000|2022-05-25 02:11:00|9162.87|9042.87|9162.9|9042.9|9163.01|9043.01|9162.26|9042.26|10
1653444670000|2022-05-25 02:11:10|9162.99|9042.99|9164.13|9044.13|9164.13|9044.13|9162.95|9042.95|10
1653444680000|2022-05-25 02:11:20|9164.63|9044.63|9166.58|9046.58|9166.98|9046.98|9164.63|9044.63|10
1653444690000|2022-05-25 02:11:30|9166.59|9046.59|9166.58|9046.58|9166.76|9046.76|9166.44|9046.44|8
1653444700000|2022-05-25 02:11:40|9166.59|9046.59|9167.38|9047.38|9167.38|9047.38|9166.54|9046.54|9
1653444710000|2022-05-25 02:11:50|9167.49|9047.49|9167.77|9047.77|9167.92|9047.92|9167.49|9047.49|7
1653444720000|2022-05-25 02:12:00|9168.08|9048.08|9168.96|9048.96|9168.96|9048.96|9168.08|9048.08|7
1653444730000|2022-05-25 02:12:10|9169.16|9049.16|9170.01|9050.01|9170.01|9050.01|9169.16|9049.16|7
1653444740000|2022-05-25 02:12:20|9170.38|9050.38|9173.2|9053.2|9173.44|9053.44|9170.38|9050.38|9
1653444750000|2022-05-25 02:12:30|9173.1|9053.1|9175.51|9055.51|9175.55|9055.55|9173.1|9053.1|9
1653444760000|2022-05-25 02:12:40|9176.23|9056.23|9177.16|9057.16|9177.16|9057.16|9176.23|9056.23|8
1653444770000|2022-05-25 02:12:50|9177.2|9057.2|9177.76|9057.76|9177.81|9057.81|9177.04|9057.04|8
1653444780000|2022-05-25 02:13:00|9177.99|9057.99|9176.81|9056.81|9178.18|9058.18|9176.74|9056.74|10
1653444790000|2022-05-25 02:13:10|9176.4|9056.4|9175.68|9055.68|9176.57|9056.57|9175.68|9055.68|10
1653444800000|2022-05-25 02:13:20|9175.94|9055.94|9176.18|9056.18|9176.18|9056.18|9175.4|9055.4|9
1653444810000|2022-05-25 02:13:30|9176.14|9056.14|9175.36|9055.36|9176.14|9056.14|9175.36|9055.36|10
1653444820000|2022-05-25 02:13:40|9175.38|9055.38|9175.74|9055.74|9176.31|9056.31|9175.38|9055.38|9
1653444830000|2022-05-25 02:13:50|9175.98|9055.98|9176.64|9056.64|9176.64|9056.64|9175.98|9055.98|10
1653444840000|2022-05-25 02:14:00|9176.83|9056.83|9179.01|9059.01|9179.01|9059.01|9176.83|9056.83|9
1653444850000|2022-05-25 02:14:10|9179.2|9059.2|9178.98|9058.98|9179.22|9059.22|9178.87|9058.87|10
1653444860000|2022-05-25 02:14:20|9179.19|9059.19|9180.72|9060.72|9180.72|9060.72|9179.19|9059.19|8
1653444870000|2022-05-25 02:14:30|9180.76|9060.76|9181.79|9061.79|9181.79|9061.79|9180.75|9060.75|8
1653444880000|2022-05-25 02:14:40|9181.9|9061.9|9181.64|9061.64|9182.43|9062.43|9181.64|9061.64|8
1653444890000|2022-05-25 02:14:50|9181.63|9061.63|9180.66|9060.66|9181.63|9061.63|9180.66|9060.66|10
1653444900000|2022-05-25 02:15:00|9180.64|9060.64|9180.72|9060.72|9180.93|9060.93|9180.54|9060.54|8
1653444910000|2022-05-25 02:15:10|9180.71|9060.71|9180.37|9060.37|9180.72|9060.72|9180.31|9060.31|7
1653444920000|2022-05-25 02:15:20|9180.45|9060.45|9179.91|9059.91|9180.47|9060.47|9179.91|9059.91|9
1653444930000|2022-05-25 02:15:30|9179.63|9059.63|9179.3|9059.3|9179.68|9059.68|9179.26|9059.26|7
1653444940000|2022-05-25 02:15:40|9179.68|9059.68|9179.31|9059.31|9179.68|9059.68|9179.1|9059.1|8
1653444950000|2022-05-25 02:15:50|9179.39|9059.39|9180.35|9060.35|9180.48|9060.48|9179.21|9059.21|10
1653444960000|2022-05-25 02:16:00|9180.4|9060.4|9181.67|9061.67|9181.67|9061.67|9180.4|9060.4|9
1653444970000|2022-05-25 02:16:10|9182.23|9062.23|9182.03|9062.03|9182.23|9062.23|9181.44|9061.44|7
1653444980000|2022-05-25 02:16:20|9182.16|9062.16|9182.89|9062.89|9182.89|9062.89|9182.1|9062.1|9
1653444990000|2022-05-25 02:16:30|9182.98|9062.98|9184.35|9064.35|9184.35|9064.35|9182.98|9062.98|7
1653445000000|2022-05-25 02:16:40|9184.42|9064.42|9185.66|9065.66|9185.66|9065.66|9184.25|9064.25|8
1653445010000|2022-05-25 02:16:50|9186.1|9066.1|9187.87|9067.87|9187.87|9067.87|9186.1|9066.1|10
1653445020000|2022-05-25 02:17:00|9187.97|9067.97|9190.38|9070.38|9190.38|9070.38|9187.74|9067.74|10
1653445030000|2022-05-25 02:17:10|9190.33|9070.33|9189.93|9069.93|9190.74|9070.74|9189.93|9069.93|10
1653445040000|2022-05-25 02:17:20|9190.09|9070.09|9189.89|9069.89|9190.1|9070.1|9189.89|9069.89|8
1653445050000|2022-05-25 02:17:30|9189.97|9069.97|9189.92|9069.92|9190.12|9070.12|9189.92|9069.92|9
1653445060000|2022-05-25 02:17:40|9189.87|9069.87|9190.97|9070.97|9190.97|9070.97|9189.78|9069.78|10
1653445070000|2022-05-25 02:17:50|9191.27|9071.27|9191.96|9071.96|9192.03|9072.03|9191.27|9071.27|9
1653445080000|2022-05-25 02:18:00|9191.98|9071.98|9191.85|9071.85|9191.98|9071.98|9191.79|9071.79|5
1653445090000|2022-05-25 02:18:10|9191.73|9071.73|9191.89|9071.89|9191.91|9071.91|9191.63|9071.63|9
1653445100000|2022-05-25 02:18:20|9192.19|9072.19|9193.37|9073.37|9193.4|9073.4|9192.19|9072.19|8
1653445110000|2022-05-25 02:18:30|9193.28|9073.28|9194.26|9074.26|9194.26|9074.26|9193.18|9073.18|8
1653445120000|2022-05-25 02:18:40|9194.21|9074.21|9194.69|9074.69|9194.69|9074.69|9194.08|9074.08|8
1653445130000|2022-05-25 02:18:50|9194.73|9074.73|9195.75|9075.75|9195.75|9075.75|9194.73|9074.73|9
1653445140000|2022-05-25 02:19:00|9195.62|9075.62|9195.36|9075.36|9195.77|9075.77|9195.36|9075.36|8
1653445150000|2022-05-25 02:19:10|9195.66|9075.66|9195.17|9075.17|9195.71|9075.71|9194.81|9074.81|10
1653445160000|2022-05-25 02:19:20|9194.93|9074.93|9195.97|9075.97|9195.98|9075.98|9194.86|9074.86|10
1653445170000|2022-05-25 02:19:30|9195.84|9075.84|9196.25|9076.25|9196.25|9076.25|9195.83|9075.83|7
1653445180000|2022-05-25 02:19:40|9196.21|9076.21|9196.32|9076.32|9196.32|9076.32|9196.16|9076.16|9
1653445190000|2022-05-25 02:19:50|9196.33|9076.33|9196.54|9076.54|9196.78|9076.78|9196.33|9076.33|9
1653445200000|2022-05-25 02:20:00|9196.51|9076.51|9196.2|9076.2|9196.62|9076.62|9196.11|9076.11|10
1653445210000|2022-05-25 02:20:10|9196.26|9076.26|9196.15|9076.15|9196.26|9076.26|9196.04|9076.04|7
1653445220000|2022-05-25 02:20:20|9196.14|9076.14|9196.72|9076.72|9196.72|9076.72|9196.13|9076.13|9
1653445230000|2022-05-25 02:20:30|9196.75|9076.75|9197.37|9077.37|9197.37|9077.37|9196.7|9076.7|6
1653445240000|2022-05-25 02:20:40|9197.67|9077.67|9198.24|9078.24|9198.25|9078.25|9197.57|9077.57|8
1653445250000|2022-05-25 02:20:50|9198.49|9078.49|9204.37|9084.37|9204.37|9084.37|9198.49|9078.49|10
1653445260000|2022-05-25 02:21:00|9205.09|9085.09|9207.19|9087.19|9207.19|9087.19|9205.09|9085.09|9
1653445270000|2022-05-25 02:21:10|9207.26|9087.26|9207.7|9087.7|9207.98|9087.98|9207.24|9087.24|9
1653445280000|2022-05-25 02:21:20|9207.93|9087.93|9207.97|9087.97|9208.2|9088.2|9207.87|9087.87|8
1653445290000|2022-05-25 02:21:30|9207.83|9087.83|9206.78|9086.78|9207.9|9087.9|9206.78|9086.78|10
1653445300000|2022-05-25 02:21:40|9207.18|9087.18|9206.17|9086.17|9207.18|9087.18|9206.17|9086.17|10
1653445310000|2022-05-25 02:21:50|9206.01|9086.01|9205.93|9085.93|9206.04|9086.04|9205.51|9085.51|10
1653445320000|2022-05-25 02:22:00|9205.9|9085.9|9206.58|9086.58|9206.86|9086.86|9205.9|9085.9|9
1653445330000|2022-05-25 02:22:10|9206.82|9086.82|9210.21|9090.21|9210.21|9090.21|9206.4|9086.4|10
1653445340000|2022-05-25 02:22:20|9210.18|9090.18|9210.72|9090.72|9210.72|9090.72|9209.98|9089.98|10
1653445350000|2022-05-25 02:22:30|9211.23|9091.23|9211.06|9091.06|9211.69|9091.69|9211.06|9091.06|10
1653445360000|2022-05-25 02:22:40|9210.86|9090.86|9211.47|9091.47|9211.47|9091.47|9210.86|9090.86|8
1653445370000|2022-05-25 02:22:50|9211.49|9091.49|9212.36|9092.36|9212.36|9092.36|9211.15|9091.15|10
1653445380000|2022-05-25 02:23:00|9212.96|9092.96|9214.53|9094.53|9214.53|9094.53|9212.96|9092.96|10
1653445390000|2022-05-25 02:23:10|9214.63|9094.63|9216.26|9096.26|9216.26|9096.26|9214.04|9094.04|10
1653445400000|2022-05-25 02:23:20|9216.56|9096.56|9218.72|9098.72|9218.96|9098.96|9216.56|9096.56|10
1653445410000|2022-05-25 02:23:30|9218.92|9098.92|9217.39|9097.39|9218.92|9098.92|9217.29|9097.29|9
1653445420000|2022-05-25 02:23:40|9217.3|9097.3|9220.81|9100.81|9220.81|9100.81|9217.3|9097.3|10
1653445430000|2022-05-25 02:23:50|9223.63|9103.63|9235.95|9115.95|9235.95|9115.95|9223.63|9103.63|10
1653445440000|2022-05-25 02:24:00|9235.47|9115.47|9250.12|9130.12|9250.12|9130.12|9234.92|9114.92|10
1653445450000|2022-05-25 02:24:10|9250.27|9130.27|9256.05|9136.05|9256.24|9136.24|9250.27|9130.27|9
1653445460000|2022-05-25 02:24:20|9255.45|9135.45|9255|9135|9257.57|9137.57|9254.85|9134.85|10
1653445470000|2022-05-25 02:24:30|9254.81|9134.81|9261.04|9141.04|9261.09|9141.09|9254.81|9134.81|10
1653445480000|2022-05-25 02:24:40|9262.49|9142.49|9269.53|9149.53|9269.53|9149.53|9262.15|9142.15|10
1653445490000|2022-05-25 02:24:50|9267.48|9147.48|9265.26|9145.26|9268.94|9148.94|9265.26|9145.26|10
1653445500000|2022-05-25 02:25:00|9263.38|9143.38|9260.44|9140.44|9263.38|9143.38|9260.44|9140.44|10
1653445510000|2022-05-25 02:25:10|9260.51|9140.51|9258.46|9138.46|9260.51|9140.51|9258.46|9138.46|10
1653445520000|2022-05-25 02:25:20|9258.85|9138.85|9258.03|9138.03|9258.85|9138.85|9257.8|9137.8|10
1653445530000|2022-05-25 02:25:30|9257.2|9137.2|9257.06|9137.06|9257.94|9137.94|9256.91|9136.91|10
1653445540000|2022-05-25 02:25:40|9256.69|9136.69|9255.58|9135.58|9256.82|9136.82|9255.48|9135.48|10
1653445550000|2022-05-25 02:25:50|9255.49|9135.49|9254.75|9134.75|9255.54|9135.54|9254.75|9134.75|10
1653445560000|2022-05-25 02:26:00|9254.13|9134.13|9252.25|9132.25|9254.82|9134.82|9252.25|9132.25|10
1653445570000|2022-05-25 02:26:10|9252.49|9132.49|9248.93|9128.93|9252.49|9132.49|9248.93|9128.93|10
1653445580000|2022-05-25 02:26:20|9248.91|9128.91|9245.55|9125.55|9249.44|9129.44|9245.55|9125.55|10
1653445590000|2022-05-25 02:26:30|9244.68|9124.68|9245.3|9125.3|9245.3|9125.3|9244.58|9124.58|10
1653445600000|2022-05-25 02:26:40|9245.6|9125.6|9245.35|9125.35|9245.6|9125.6|9243.96|9123.96|9
1653445610000|2022-05-25 02:26:50|9245.29|9125.29|9243.91|9123.91|9245.29|9125.29|9240.59|9120.59|9
1653445620000|2022-05-25 02:27:00|9244.99|9124.99|9244.22|9124.22|9245.42|9125.42|9243.75|9123.75|9
1653445630000|2022-05-25 02:27:10|9244.6|9124.6|9241.39|9121.39|9244.6|9124.6|9241.1|9121.1|10
1653445640000|2022-05-25 02:27:20|9242.05|9122.05|9238.58|9118.58|9242.05|9122.05|9238.05|9118.05|10
1653445650000|2022-05-25 02:27:30|9237.48|9117.48|9237.21|9117.21|9238.57|9118.57|9236.5|9116.5|10
1653445660000|2022-05-25 02:27:40|9237.17|9117.17|9236.48|9116.48|9237.29|9117.29|9236.23|9116.23|9
1653445670000|2022-05-25 02:27:50|9236.3|9116.3|9236.28|9116.28|9236.62|9116.62|9236.01|9116.01|9
1653445680000|2022-05-25 02:28:00|9236.39|9116.39|9236.36|9116.36|9236.39|9116.39|9236.09|9116.09|9
1653445690000|2022-05-25 02:28:10|9236.47|9116.47|9236.29|9116.29|9236.62|9116.62|9236.29|9116.29|10
1653445700000|2022-05-25 02:28:20|9236.44|9116.44|9235.92|9115.92|9236.5|9116.5|9235.46|9115.46|10
1653445710000|2022-05-25 02:28:30|9235.82|9115.82|9234.87|9114.87|9235.82|9115.82|9234.72|9114.72|9
1653445720000|2022-05-25 02:28:40|9235.6|9115.6|9234.28|9114.28|9235.6|9115.6|9234.07|9114.07|10
1653445730000|2022-05-25 02:28:50|9234.37|9114.37|9233.59|9113.59|9234.38|9114.38|9233.42|9113.42|9
1653445740000|2022-05-25 02:29:00|9234.3|9114.3|9234.85|9114.85|9234.85|9114.85|9234.06|9114.06|9
1653445750000|2022-05-25 02:29:10|9234.75|9114.75|9234.86|9114.86|9235.35|9115.35|9234.75|9114.75|10
1653445760000|2022-05-25 02:29:20|9235.11|9115.11|9235.59|9115.59|9235.76|9115.76|9235.07|9115.07|9
1653445770000|2022-05-25 02:29:30|9236.17|9116.17|9240.18|9120.18|9240.18|9120.18|9236.17|9116.17|10
1653445780000|2022-05-25 02:29:40|9240.1|9120.1|9239.72|9119.72|9240.43|9120.43|9239.62|9119.62|9
1653445790000|2022-05-25 02:29:50|9240.1|9120.1|9240.25|9120.25|9241.28|9121.28|9239.6|9119.6|10
1653445800000|2022-05-25 02:30:00|9241.83|9121.83|9242.33|9122.33|9242.33|9122.33|9240.97|9120.97|10
1653445810000|2022-05-25 02:30:10|9242.18|9122.18|9243.11|9123.11|9243.9|9123.9|9242.18|9122.18|10
1653445820000|2022-05-25 02:30:20|9243.15|9123.15|9244.13|9124.13|9244.55|9124.55|9242.8|9122.8|10
1653445830000|2022-05-25 02:30:30|9243.69|9123.69|9244.83|9124.83|9244.83|9124.83|9243.69|9123.69|10
1653445840000|2022-05-25 02:30:40|9245.24|9125.24|9244.9|9124.9|9245.24|9125.24|9244.53|9124.53|10
1653445850000|2022-05-25 02:30:50|9245.12|9125.12|9247.36|9127.36|9247.36|9127.36|9245.12|9125.12|10
1653445860000|2022-05-25 02:31:00|9247.07|9127.07|9248.71|9128.71|9248.72|9128.72|9247.07|9127.07|10
1653445870000|2022-05-25 02:31:10|9248.24|9128.24|9249.54|9129.54|9249.89|9129.89|9248.22|9128.22|10
1653445880000|2022-05-25 02:31:20|9249.95|9129.95|9254.76|9134.76|9254.76|9134.76|9249.95|9129.95|10
1653445890000|2022-05-25 02:31:30|9254.29|9134.29|9261.18|9141.18|9261.18|9141.18|9254.29|9134.29|10
1653445900000|2022-05-25 02:31:40|9262.42|9142.42|9265.78|9145.78|9265.94|9145.94|9262.42|9142.42|10
1653445910000|2022-05-25 02:31:50|9265.55|9145.55|9266.34|9146.34|9267.19|9147.19|9265.55|9145.55|10
1653445920000|2022-05-25 02:32:00|9265.69|9145.69|9264.42|9144.42|9265.69|9145.69|9264.42|9144.42|10
1653445930000|2022-05-25 02:32:10|9264.75|9144.75|9265.93|9145.93|9265.93|9145.93|9264.75|9144.75|9
1653445940000|2022-05-25 02:32:20|9265.78|9145.78|9265.8|9145.8|9266.43|9146.43|9265.73|9145.73|7
1653445950000|2022-05-25 02:32:30|9265.72|9145.72|9264.5|9144.5|9265.72|9145.72|9264.35|9144.35|10
1653445960000|2022-05-25 02:32:40|9264.43|9144.43|9264.01|9144.01|9264.65|9144.65|9264.01|9144.01|10
1653445970000|2022-05-25 02:32:50|9263.59|9143.59|9264.44|9144.44|9264.44|9144.44|9263.49|9143.49|10
1653445980000|2022-05-25 02:33:00|9264.53|9144.53|9266.72|9146.72|9266.87|9146.87|9264.53|9144.53|8
1653445990000|2022-05-25 02:33:10|9266.64|9146.64|9266.95|9146.95|9267.14|9147.14|9266.56|9146.56|9
1653446000000|2022-05-25 02:33:20|9267.02|9147.02|9268.01|9148.01|9268.01|9148.01|9266.8|9146.8|9
1653446010000|2022-05-25 02:33:30|9268.25|9148.25|9268.91|9148.91|9269.47|9149.47|9268.25|9148.25|10
1653446020000|2022-05-25 02:33:40|9268.71|9148.71|9268.31|9148.31|9268.71|9148.71|9268.26|9148.26|10
1653446030000|2022-05-25 02:33:50|9268.46|9148.46|9268.03|9148.03|9268.63|9148.63|9267.86|9147.86|10
1653446040000|2022-05-25 02:34:00|9267.85|9147.85|9267.67|9147.67|9267.85|9147.85|9267.36|9147.36|10
1653446050000|2022-05-25 02:34:10|9267.37|9147.37|9267.73|9147.73|9267.83|9147.83|9267.37|9147.37|10
1653446060000|2022-05-25 02:34:20|9267.92|9147.92|9266.47|9146.47|9267.92|9147.92|9266.47|9146.47|10
1653446070000|2022-05-25 02:34:30|9266.75|9146.75|9267.51|9147.51|9267.52|9147.52|9266.67|9146.67|10
1653446080000|2022-05-25 02:34:40|9267.53|9147.53|9269.87|9149.87|9269.87|9149.87|9267.53|9147.53|10
1653446090000|2022-05-25 02:34:50|9270.32|9150.32|9271.98|9151.98|9271.98|9151.98|9270.07|9150.07|10
1653446100000|2022-05-25 02:35:00|9271.91|9151.91|9274.42|9154.42|9274.65|9154.65|9271.91|9151.91|10
1653446110000|2022-05-25 02:35:10|9274.35|9154.35|9275.02|9155.02|9275.48|9155.48|9274.27|9154.27|10
1653446120000|2022-05-25 02:35:20|9275.15|9155.15|9274.53|9154.53|9275.15|9155.15|9274.33|9154.33|10
1653446130000|2022-05-25 02:35:30|9274.05|9154.05|9274.58|9154.58|9274.65|9154.65|9273.8|9153.8|9
1653446140000|2022-05-25 02:35:40|9274.04|9154.04|9271.61|9151.61|9274.04|9154.04|9271.61|9151.61|10
1653446150000|2022-05-25 02:35:50|9271.58|9151.58|9271.5|9151.5|9271.98|9151.98|9271.48|9151.48|8
1653446160000|2022-05-25 02:36:00|9271.43|9151.43|9270.62|9150.62|9271.43|9151.43|9270.27|9150.27|9
1653446170000|2022-05-25 02:36:10|9270.1|9150.1|9270.39|9150.39|9270.44|9150.44|9269.75|9149.75|9
1653446180000|2022-05-25 02:36:20|9270.21|9150.21|9270.87|9150.87|9270.97|9150.97|9270.21|9150.21|9
1653446190000|2022-05-25 02:36:30|9271.16|9151.16|9271.3|9151.3|9271.35|9151.35|9271.12|9151.12|7
1653446200000|2022-05-25 02:36:40|9271.23|9151.23|9271.45|9151.45|9271.45|9151.45|9271.09|9151.09|10
1653446210000|2022-05-25 02:36:50|9271.38|9151.38|9271.07|9151.07|9271.38|9151.38|9270.84|9150.84|10
1653446220000|2022-05-25 02:37:00|9271.01|9151.01|9270.82|9150.82|9271.01|9151.01|9270.66|9150.66|8
1653446230000|2022-05-25 02:37:10|9271.01|9151.01|9270.75|9150.75|9271.09|9151.09|9270.75|9150.75|7
1653446240000|2022-05-25 02:37:20|9270.68|9150.68|9271.65|9151.65|9271.69|9151.69|9270.68|9150.68|8
1653446250000|2022-05-25 02:37:30|9271.74|9151.74|9272.05|9152.05|9272.15|9152.15|9271.74|9151.74|9
1653446260000|2022-05-25 02:37:40|9272.15|9152.15|9272.09|9152.09|9272.58|9152.58|9272.09|9152.09|8
1653446270000|2022-05-25 02:37:50|9272.14|9152.14|9272.04|9152.04|9272.14|9152.14|9271.69|9151.69|10
1653446280000|2022-05-25 02:38:00|9272.05|9152.05|9270.89|9150.89|9272.25|9152.25|9270.84|9150.84|9
1653446290000|2022-05-25 02:38:10|9270.75|9150.75|9271.59|9151.59|9271.76|9151.76|9270.75|9150.75|10
1653446300000|2022-05-25 02:38:20|9271.6|9151.6|9271.62|9151.62|9271.66|9151.66|9271.58|9151.58|7
1653446310000|2022-05-25 02:38:30|9271.71|9151.71|9272.54|9152.54|9272.54|9152.54|9271.71|9151.71|8
1653446320000|2022-05-25 02:38:40|9272.48|9152.48|9274.87|9154.87|9274.87|9154.87|9272.48|9152.48|9
1653446330000|2022-05-25 02:38:50|9274.86|9154.86|9275.19|9155.19|9275.19|9155.19|9274.85|9154.85|9
1653446340000|2022-05-25 02:39:00|9275.35|9155.35|9276.46|9156.46|9276.46|9156.46|9275.08|9155.08|10
1653446350000|2022-05-25 02:39:10|9276.5|9156.5|9278.73|9158.73|9278.74|9158.74|9276.44|9156.44|10
1653446360000|2022-05-25 02:39:20|9278.99|9158.99|9279.26|9159.26|9279.76|9159.76|9278.88|9158.88|10
1653446370000|2022-05-25 02:39:30|9279.07|9159.07|9278.21|9158.21|9279.07|9159.07|9278.21|9158.21|10
1653446380000|2022-05-25 02:39:40|9278.28|9158.28|9277.91|9157.91|9278.53|9158.53|9277.8|9157.8|9
1653446390000|2022-05-25 02:39:50|9278.19|9158.19|9277.83|9157.83|9278.19|9158.19|9277.76|9157.76|10
1653446400000|2022-05-25 02:40:00|9277.63|9157.63|9275.91|9155.91|9277.63|9157.63|9275.65|9155.65|10
1653446410000|2022-05-25 02:40:10|9275.84|9155.84|9276.69|9156.69|9276.69|9156.69|9275.07|9155.07|10
1653446420000|2022-05-25 02:40:20|9276.7|9156.7|9277.44|9157.44|9277.44|9157.44|9276.7|9156.7|9
1653446430000|2022-05-25 02:40:30|9277.43|9157.43|9278.26|9158.26|9278.68|9158.68|9277.43|9157.43|9
1653446440000|2022-05-25 02:40:40|9279.03|9159.03|9279.59|9159.59|9279.59|9159.59|9279.03|9159.03|10
1653446450000|2022-05-25 02:40:50|9279.68|9159.68|9283.42|9163.42|9283.42|9163.42|9279.68|9159.68|10
1653446460000|2022-05-25 02:41:00|9283.36|9163.36|9285.78|9165.78|9285.78|9165.78|9283.36|9163.36|9
1653446470000|2022-05-25 02:41:10|9286.38|9166.38|9286.4|9166.4|9286.71|9166.71|9285.88|9165.88|10
1653446480000|2022-05-25 02:41:20|9287.05|9167.05|9291.31|9171.31|9291.31|9171.31|9287.05|9167.05|10
1653446490000|2022-05-25 02:41:30|9291.33|9171.33|9290.93|9170.93|9291.33|9171.33|9290.15|9170.15|9
1653446500000|2022-05-25 02:41:40|9291.05|9171.05|9290.88|9170.88|9291.42|9171.42|9290.23|9170.23|10
1653446510000|2022-05-25 02:41:50|9290.93|9170.93|9289.58|9169.58|9291.11|9171.11|9289.38|9169.38|10
1653446520000|2022-05-25 02:42:00|9290.25|9170.25|9290.75|9170.75|9290.75|9170.75|9289.58|9169.58|8
1653446530000|2022-05-25 02:42:10|9290.83|9170.83|9291.76|9171.76|9291.82|9171.82|9290.65|9170.65|9
1653446540000|2022-05-25 02:42:20|9291.25|9171.25|9291.97|9171.97|9291.97|9171.97|9291.23|9171.23|9
1653446550000|2022-05-25 02:42:30|9291.87|9171.87|9291.45|9171.45|9292.14|9172.14|9291.13|9171.13|10
1653446560000|2022-05-25 02:42:40|9291.98|9171.98|9290.95|9170.95|9291.98|9171.98|9290.95|9170.95|10
1653446570000|2022-05-25 02:42:50|9290.86|9170.86|9290.08|9170.08|9290.86|9170.86|9289.9|9169.9|9
1653446580000|2022-05-25 02:43:00|9290.03|9170.03|9289.04|9169.04|9290.03|9170.03|9289.04|9169.04|8
1653446590000|2022-05-25 02:43:10|9289.28|9169.28|9289.51|9169.51|9289.53|9169.53|9289.18|9169.18|9
1653446600000|2022-05-25 02:43:20|9289.69|9169.69|9289.9|9169.9|9290.2|9170.2|9289.6|9169.6|9
1653446610000|2022-05-25 02:43:30|9290.05|9170.05|9290.68|9170.68|9290.68|9170.68|9290.03|9170.03|9
1653446620000|2022-05-25 02:43:40|9289.91|9169.91|9288.44|9168.44|9289.91|9169.91|9288.44|9168.44|10
1653446630000|2022-05-25 02:43:50|9287.94|9167.94|9288.7|9168.7|9288.87|9168.87|9287.94|9167.94|10
1653446640000|2022-05-25 02:44:00|9288.8|9168.8|9286.73|9166.73|9288.8|9168.8|9286.67|9166.67|8
1653446650000|2022-05-25 02:44:10|9286.72|9166.72|9284.69|9164.69|9286.8|9166.8|9284.69|9164.69|10
1653446660000|2022-05-25 02:44:20|9285.4|9165.4|9285.51|9165.51|9285.51|9165.51|9285.34|9165.34|8
1653446670000|2022-05-25 02:44:30|9285.76|9165.76|9285.84|9165.84|9285.93|9165.93|9285.65|9165.65|8
1653446680000|2022-05-25 02:44:40|9285.7|9165.7|9285.92|9165.92|9286.02|9166.02|9285.7|9165.7|9
1653446690000|2022-05-25 02:44:50|9285.88|9165.88|9284.9|9164.9|9285.93|9165.93|9284.85|9164.85|9
1653446700000|2022-05-25 02:45:00|9284.77|9164.77|9284.78|9164.78|9284.87|9164.87|9284.02|9164.02|8
1653446710000|2022-05-25 02:45:10|9284.83|9164.83|9284.15|9164.15|9284.85|9164.85|9284.02|9164.02|8
1653446720000|2022-05-25 02:45:20|9284.24|9164.24|9284.04|9164.04|9284.31|9164.31|9283.93|9163.93|10
1653446730000|2022-05-25 02:45:30|9283.88|9163.88|9284.08|9164.08|9284.11|9164.11|9283.73|9163.73|9
1653446740000|2022-05-25 02:45:40|9283.97|9163.97|9283.6|9163.6|9283.97|9163.97|9283.6|9163.6|9
1653446750000|2022-05-25 02:45:50|9283.65|9163.65|9281.86|9161.86|9283.75|9163.75|9281.86|9161.86|9
1653446760000|2022-05-25 02:46:00|9281.84|9161.84|9281.6|9161.6|9281.84|9161.84|9281.12|9161.12|10
1653446770000|2022-05-25 02:46:10|9281.56|9161.56|9282.73|9162.73|9282.73|9162.73|9281.56|9161.56|10
1653446780000|2022-05-25 02:46:20|9282.75|9162.75|9282.82|9162.82|9282.93|9162.93|9282.75|9162.75|9
1653446790000|2022-05-25 02:46:30|9282.98|9162.98|9283.25|9163.25|9283.25|9163.25|9282.97|9162.97|9
1653446800000|2022-05-25 02:46:40|9283.06|9163.06|9282.5|9162.5|9283.06|9163.06|9282.5|9162.5|9
1653446810000|2022-05-25 02:46:50|9282.49|9162.49|9282.72|9162.72|9282.72|9162.72|9282.41|9162.41|10
1653446820000|2022-05-25 02:47:00|9282.76|9162.76|9282.57|9162.57|9282.76|9162.76|9282.54|9162.54|8
1653446830000|2022-05-25 02:47:10|9282.44|9162.44|9282.64|9162.64|9282.64|9162.64|9282.36|9162.36|6
1653446840000|2022-05-25 02:47:20|9282.4|9162.4|9280.82|9160.82|9282.43|9162.43|9280.62|9160.62|10
1653446850000|2022-05-25 02:47:30|9280.66|9160.66|9279.53|9159.53|9280.66|9160.66|9279.44|9159.44|9
1653446860000|2022-05-25 02:47:40|9279.67|9159.67|9278.77|9158.77|9279.67|9159.67|9278.48|9158.48|10
1653446870000|2022-05-25 02:47:50|9278.86|9158.86|9279.19|9159.19|9279.22|9159.22|9278.59|9158.59|10
1653446880000|2022-05-25 02:48:00|9279.49|9159.49|9281.1|9161.1|9281.1|9161.1|9279.49|9159.49|10
1653446890000|2022-05-25 02:48:10|9281.47|9161.47|9282.05|9162.05|9282.12|9162.12|9281.35|9161.35|9
1653446900000|2022-05-25 02:48:20|9282.14|9162.14|9284.2|9164.2|9284.2|9164.2|9282.14|9162.14|9
1653446910000|2022-05-25 02:48:30|9284.4|9164.4|9285.48|9165.48|9285.48|9165.48|9284.4|9164.4|8
1653446920000|2022-05-25 02:48:40|9285.5|9165.5|9286.48|9166.48|9286.48|9166.48|9285.5|9165.5|6
1653446930000|2022-05-25 02:48:50|9287.32|9167.32|9287.35|9167.35|9287.4|9167.4|9287.21|9167.21|9
1653446940000|2022-05-25 02:49:00|9287.31|9167.31|9289.76|9169.76|9289.76|9169.76|9287.31|9167.31|10
1653446950000|2022-05-25 02:49:10|9290.22|9170.22|9293.57|9173.57|9293.57|9173.57|9290.21|9170.21|10
1653446960000|2022-05-25 02:49:20|9293.84|9173.84|9296.34|9176.34|9296.34|9176.34|9293.84|9173.84|9
1653446970000|2022-05-25 02:49:30|9296.66|9176.66|9298.88|9178.88|9298.88|9178.88|9296.61|9176.61|10
1653446980000|2022-05-25 02:49:40|9299|9179|9300.52|9180.52|9300.66|9180.66|9298.62|9178.62|10
1653446990000|2022-05-25 02:49:50|9300.62|9180.62|9300.78|9180.78|9301.11|9181.11|9300.28|9180.28|9
1653447000000|2022-05-25 02:50:00|9300.09|9180.09|9297.44|9177.44|9300.09|9180.09|9297.44|9177.44|9
1653447010000|2022-05-25 02:50:10|9297.43|9177.43|9296.63|9176.63|9297.43|9177.43|9296.63|9176.63|8
1653447020000|2022-05-25 02:50:20|9296.37|9176.37|9299.41|9179.41|9299.42|9179.42|9296.37|9176.37|10
1653447030000|2022-05-25 02:50:30|9299.9|9179.9|9300.53|9180.53|9300.7|9180.7|9299.84|9179.84|8
1653447040000|2022-05-25 02:50:40|9300.59|9180.59|9303.4|9183.4|9303.4|9183.4|9300.59|9180.59|10
1653447050000|2022-05-25 02:50:50|9303.65|9183.65|9304.34|9184.34|9304.34|9184.34|9303.65|9183.65|9
1653447060000|2022-05-25 02:51:00|9304.45|9184.45|9305.23|9185.23|9305.23|9185.23|9304.45|9184.45|8
1653447070000|2022-05-25 02:51:10|9305.36|9185.36|9306.23|9186.23|9306.34|9186.34|9305.2|9185.2|9
1653447080000|2022-05-25 02:51:20|9306.22|9186.22|9308.96|9188.96|9308.96|9188.96|9305.82|9185.82|10
1653447090000|2022-05-25 02:51:30|9309.12|9189.12|9309.81|9189.81|9311.27|9191.27|9309.12|9189.12|10
1653447100000|2022-05-25 02:51:40|9310.91|9190.91|9309.89|9189.89|9310.91|9190.91|9308.12|9188.12|10
1653447110000|2022-05-25 02:51:50|9310.06|9190.06|9310.29|9190.29|9310.42|9190.42|9309.89|9189.89|9
1653447120000|2022-05-25 02:52:00|9310.09|9190.09|9313.22|9193.22|9313.6|9193.6|9310.09|9190.09|10
1653447130000|2022-05-25 02:52:10|9313.28|9193.28|9313.89|9193.89|9314.71|9194.71|9313.28|9193.28|8
1653447140000|2022-05-25 02:52:20|9315.08|9195.08|9314.87|9194.87|9315.13|9195.13|9314.87|9194.87|9
1653447150000|2022-05-25 02:52:30|9314.93|9194.93|9313.39|9193.39|9314.93|9194.93|9313.39|9193.39|10
1653447160000|2022-05-25 02:52:40|9313.58|9193.58|9311.25|9191.25|9313.58|9193.58|9311.25|9191.25|10
1653447170000|2022-05-25 02:52:50|9311.11|9191.11|9309.48|9189.48|9311.11|9191.11|9309.48|9189.48|10
1653447180000|2022-05-25 02:53:00|9309.51|9189.51|9309.5|9189.5|9309.79|9189.79|9309.5|9189.5|10
1653447190000|2022-05-25 02:53:10|9309.33|9189.33|9309.01|9189.01|9309.61|9189.61|9308.67|9188.67|10
1653447200000|2022-05-25 02:53:20|9308.52|9188.52|9309.07|9189.07|9309.07|9189.07|9308.27|9188.27|9
1653447210000|2022-05-25 02:53:30|9309.26|9189.26|9308.61|9188.61|9309.32|9189.32|9308.61|9188.61|9
1653447220000|2022-05-25 02:53:40|9308.72|9188.72|9308.77|9188.77|9308.93|9188.93|9308.59|9188.59|10
1653447230000|2022-05-25 02:53:50|9308.79|9188.79|9308.57|9188.57|9308.81|9188.81|9308.57|9188.57|7
1653447240000|2022-05-25 02:54:00|9308.55|9188.55|9307.99|9187.99|9308.55|9188.55|9307.78|9187.78|9
1653447250000|2022-05-25 02:54:10|9308.34|9188.34|9307.68|9187.68|9308.35|9188.35|9307.68|9187.68|9
1653447260000|2022-05-25 02:54:20|9308.24|9188.24|9313.09|9193.09|9313.51|9193.51|9307.84|9187.84|10
1653447270000|2022-05-25 02:54:30|9314.03|9194.03|9315.48|9195.48|9316.09|9196.09|9313.93|9193.93|9
1653447280000|2022-05-25 02:54:40|9315.49|9195.49|9313.55|9193.55|9315.49|9195.49|9313.53|9193.53|10
1653447290000|2022-05-25 02:54:50|9313.39|9193.39|9311.77|9191.77|9313.39|9193.39|9311.7|9191.7|10
1653447300000|2022-05-25 02:55:00|9312.19|9192.19|9312.17|9192.17|9312.19|9192.19|9311.53|9191.53|10
1653447310000|2022-05-25 02:55:10|9312.4|9192.4|9314.79|9194.79|9314.79|9194.79|9312.4|9192.4|10
1653447320000|2022-05-25 02:55:20|9314.46|9194.46|9315.8|9195.8|9315.85|9195.85|9314.46|9194.46|9
1653447330000|2022-05-25 02:55:30|9314.78|9194.78|9315.22|9195.22|9315.22|9195.22|9314.78|9194.78|7
1653447340000|2022-05-25 02:55:40|9315.4|9195.4|9316.14|9196.14|9316.52|9196.52|9315.4|9195.4|8
1653447350000|2022-05-25 02:55:50|9316.18|9196.18|9315.47|9195.47|9316.27|9196.27|9315.42|9195.42|9
1653447360000|2022-05-25 02:56:00|9315.38|9195.38|9313.31|9193.31|9315.38|9195.38|9313.31|9193.31|9
1653447370000|2022-05-25 02:56:10|9313.37|9193.37|9311.91|9191.91|9313.37|9193.37|9311.91|9191.91|10
1653447380000|2022-05-25 02:56:20|9311.97|9191.97|9311.83|9191.83|9312.11|9192.11|9311.38|9191.38|10
1653447390000|2022-05-25 02:56:30|9312.6|9192.6|9311.51|9191.51|9312.6|9192.6|9311.04|9191.04|10
1653447400000|2022-05-25 02:56:40|9311.62|9191.62|9311.3|9191.3|9312.26|9192.26|9310.64|9190.64|9
1653447410000|2022-05-25 02:56:50|9312.22|9192.22|9316.79|9196.79|9316.79|9196.79|9312.22|9192.22|10
1653447420000|2022-05-25 02:57:00|9316.74|9196.74|9317.43|9197.43|9318.25|9198.25|9316.74|9196.74|10
1653447430000|2022-05-25 02:57:10|9318.4|9198.4|9319.36|9199.36|9319.36|9199.36|9318.4|9198.4|7
1653447440000|2022-05-25 02:57:20|9319.42|9199.42|9319.94|9199.94|9320.25|9200.25|9319.21|9199.21|10
1653447450000|2022-05-25 02:57:30|9320.24|9200.24|9320.54|9200.54|9320.54|9200.54|9319.79|9199.79|10
1653447460000|2022-05-25 02:57:40|9320.52|9200.52|9322.24|9202.24|9322.24|9202.24|9320.27|9200.27|10
1653447470000|2022-05-25 02:57:50|9322.97|9202.97|9324.68|9204.68|9325.06|9205.06|9322.86|9202.86|9
1653447480000|2022-05-25 02:58:00|9324.16|9204.16|9323.11|9203.11|9324.77|9204.77|9323.11|9203.11|10
1653447490000|2022-05-25 02:58:10|9323.59|9203.59|9319.95|9199.95|9323.59|9203.59|9319.95|9199.95|10
1653447500000|2022-05-25 02:58:20|9319.61|9199.61|9315.6|9195.6|9319.61|9199.61|9315.6|9195.6|10
1653447510000|2022-05-25 02:58:30|9316.65|9196.65|9312.42|9192.42|9316.65|9196.65|9312.42|9192.42|10
1653447520000|2022-05-25 02:58:40|9312.55|9192.55|9312.04|9192.04|9312.55|9192.55|9311.73|9191.73|10
1653447530000|2022-05-25 02:58:50|9311.88|9191.88|9308.96|9188.96|9311.88|9191.88|9308.96|9188.96|10
1653447540000|2022-05-25 02:59:00|9308.74|9188.74|9306.97|9186.97|9308.98|9188.98|9306.97|9186.97|10
1653447550000|2022-05-25 02:59:10|9306.99|9186.99|9307.02|9187.02|9307.64|9187.64|9306.81|9186.81|10
1653447560000|2022-05-25 02:59:20|9306.41|9186.41|9308.41|9188.41|9308.41|9188.41|9306.41|9186.41|8
1653447570000|2022-05-25 02:59:30|9308.5|9188.5|9309.25|9189.25|9309.58|9189.58|9308.5|9188.5|10
1653447580000|2022-05-25 02:59:40|9309.26|9189.26|9308.4|9188.4|9309.63|9189.63|9308.4|9188.4|9
1653447590000|2022-05-25 02:59:50|9308.68|9188.68|9307.7|9187.7|9309.07|9189.07|9307.68|9187.68|10
1653447600000|2022-05-25 03:00:00|9307.64|9187.64|9308.07|9188.07|9308.07|9188.07|9307.46|9187.46|9
1653447610000|2022-05-25 03:00:10|9308.31|9188.31|9311.31|9191.31|9311.31|9191.31|9308.31|9188.31|10
1653447620000|2022-05-25 03:00:20|9311.86|9191.86|9316.01|9196.01|9316.03|9196.03|9311.86|9191.86|10
1653447630000|2022-05-25 03:00:30|9315.9|9195.9|9314.5|9194.5|9315.9|9195.9|9314.44|9194.44|10
1653447640000|2022-05-25 03:00:40|9315.36|9195.36|9316.41|9196.41|9316.49|9196.49|9315.36|9195.36|9
1653447650000|2022-05-25 03:00:50|9316.33|9196.33|9315.83|9195.83|9316.45|9196.45|9315.28|9195.28|10
1653447660000|2022-05-25 03:01:00|9315.36|9195.36|9315.03|9195.03|9315.36|9195.36|9314.5|9194.5|8
1653447670000|2022-05-25 03:01:10|9315.43|9195.43|9316.18|9196.18|9316.63|9196.63|9315.43|9195.43|10
1653447680000|2022-05-25 03:01:20|9316.2|9196.2|9314.85|9194.85|9316.59|9196.59|9314.85|9194.85|10
1653447690000|2022-05-25 03:01:30|9315.64|9195.64|9315.18|9195.18|9315.65|9195.65|9315.18|9195.18|8
1653447700000|2022-05-25 03:01:40|9315.07|9195.07|9315.49|9195.49|9315.49|9195.49|9315.01|9195.01|8
1653447710000|2022-05-25 03:01:50|9315.27|9195.27|9315.87|9195.87|9315.87|9195.87|9315.09|9195.09|8
1653447720000|2022-05-25 03:02:00|9315.86|9195.86|9315.23|9195.23|9315.86|9195.86|9315.23|9195.23|8
1653447730000|2022-05-25 03:02:10|9315.19|9195.19|9315.82|9195.82|9315.82|9195.82|9315.11|9195.11|9
1653447740000|2022-05-25 03:02:20|9315.99|9195.99|9315.72|9195.72|9316.51|9196.51|9315.45|9195.45|10
1653447750000|2022-05-25 03:02:30|9315.17|9195.17|9316.16|9196.16|9316.42|9196.42|9314.84|9194.84|10
1653447760000|2022-05-25 03:02:40|9316.31|9196.31|9315.54|9195.54|9316.32|9196.32|9315.54|9195.54|9
1653447770000|2022-05-25 03:02:50|9315.03|9195.03|9314.67|9194.67|9315.49|9195.49|9314.67|9194.67|10
1653447780000|2022-05-25 03:03:00|9314.59|9194.59|9313.56|9193.56|9314.6|9194.6|9313.56|9193.56|10
1653447790000|2022-05-25 03:03:10|9313.61|9193.61|9313.86|9193.86|9314|9194|9313.52|9193.52|8
1653447800000|2022-05-25 03:03:20|9314.31|9194.31|9314.55|9194.55|9314.7|9194.7|9314.1|9194.1|10
1653447810000|2022-05-25 03:03:30|9315.02|9195.02|9315.7|9195.7|9315.7|9195.7|9315.02|9195.02|9
1653447820000|2022-05-25 03:03:40|9315.73|9195.73|9314.73|9194.73|9315.74|9195.74|9314.62|9194.62|9
1653447830000|2022-05-25 03:03:50|9314.77|9194.77|9315.07|9195.07|9315.15|9195.15|9314.77|9194.77|10
1653447840000|2022-05-25 03:04:00|9315.08|9195.08|9314.73|9194.73|9315.23|9195.23|9314.73|9194.73|10
1653447850000|2022-05-25 03:04:10|9314.94|9194.94|9315.43|9195.43|9315.44|9195.44|9314.94|9194.94|9
1653447860000|2022-05-25 03:04:20|9315.21|9195.21|9313.34|9193.34|9315.21|9195.21|9313.34|9193.34|10
1653447870000|2022-05-25 03:04:30|9313.08|9193.08|9314.55|9194.55|9314.55|9194.55|9313.08|9193.08|9
1653447880000|2022-05-25 03:04:40|9314.42|9194.42|9313.79|9193.79|9314.61|9194.61|9313.79|9193.79|8
1653447890000|2022-05-25 03:04:50|9313.8|9193.8|9313.83|9193.83|9313.83|9193.83|9313.52|9193.52|9
1653447900000|2022-05-25 03:05:00|9314|9194|9314.85|9194.85|9314.85|9194.85|9314|9194|8
1653447910000|2022-05-25 03:05:10|9314.82|9194.82|9314.67|9194.67|9314.91|9194.91|9314.62|9194.62|10
1653447920000|2022-05-25 03:05:20|9314.85|9194.85|9314.59|9194.59|9314.96|9194.96|9314.47|9194.47|10
1653447930000|2022-05-25 03:05:30|9314.55|9194.55|9313.97|9193.97|9314.55|9194.55|9313.94|9193.94|9
1653447940000|2022-05-25 03:05:40|9313.87|9193.87|9313.67|9193.67|9313.91|9193.91|9313.67|9193.67|7
1653447950000|2022-05-25 03:05:50|9313.76|9193.76|9313.59|9193.59|9313.76|9193.76|9313.47|9193.47|9
1653447960000|2022-05-25 03:06:00|9313.46|9193.46|9312.54|9192.54|9313.46|9193.46|9312.54|9192.54|8
1653447970000|2022-05-25 03:06:10|9312.45|9192.45|9311.96|9191.96|9312.5|9192.5|9311.96|9191.96|8
1653447980000|2022-05-25 03:06:20|9311.88|9191.88|9311.26|9191.26|9311.89|9191.89|9311.24|9191.24|8
1653447990000|2022-05-25 03:06:30|9311.3|9191.3|9310.03|9190.03|9311.3|9191.3|9309.96|9189.96|9
1653448000000|2022-05-25 03:06:40|9309.97|9189.97|9309.37|9189.37|9310.04|9190.04|9309.37|9189.37|9
1653448010000|2022-05-25 03:06:50|9309.12|9189.12|9308.78|9188.78|9309.32|9189.32|9308.7|9188.7|10
1653448020000|2022-05-25 03:07:00|9308.8|9188.8|9308.49|9188.49|9308.91|9188.91|9308.49|9188.49|9
1653448030000|2022-05-25 03:07:10|9308.56|9188.56|9308.09|9188.09|9308.56|9188.56|9308.09|9188.09|7
1653448040000|2022-05-25 03:07:20|9308.02|9188.02|9308.17|9188.17|9308.17|9188.17|9307.9|9187.9|5
1653448050000|2022-05-25 03:07:30|9308.24|9188.24|9306.91|9186.91|9308.24|9188.24|9306.7|9186.7|10
1653448060000|2022-05-25 03:07:40|9306.73|9186.73|9306.94|9186.94|9307.09|9187.09|9306.73|9186.73|9
1653448070000|2022-05-25 03:07:50|9306.93|9186.93|9306.95|9186.95|9307.06|9187.06|9306.82|9186.82|9
1653448080000|2022-05-25 03:08:00|9306.96|9186.96|9302.45|9182.45|9306.96|9186.96|9302.45|9182.45|9
1653448090000|2022-05-25 03:08:10|9303.36|9183.36|9303.51|9183.51|9303.51|9183.51|9303.2|9183.2|8
1653448100000|2022-05-25 03:08:20|9304.99|9184.99|9305.27|9185.27|9305.28|9185.28|9304.99|9184.99|9
1653448110000|2022-05-25 03:08:30|9305.15|9185.15|9304.68|9184.68|9305.2|9185.2|9304.68|9184.68|7
1653448120000|2022-05-25 03:08:40|9304.78|9184.78|9303.94|9183.94|9304.78|9184.78|9303.94|9183.94|9
1653448130000|2022-05-25 03:08:50|9303.77|9183.77|9301.69|9181.69|9303.81|9183.81|9301.63|9181.63|8
1653448140000|2022-05-25 03:09:00|9301.67|9181.67|9300.8|9180.8|9301.67|9181.67|9300.8|9180.8|9
1653448150000|2022-05-25 03:09:10|9300.83|9180.83|9297.39|9177.39|9300.83|9180.83|9297.26|9177.26|10
1653448160000|2022-05-25 03:09:20|9297.38|9177.38|9297.18|9177.18|9297.58|9177.58|9297.17|9177.17|9
1653448170000|2022-05-25 03:09:30|9297.1|9177.1|9296.82|9176.82|9297.12|9177.12|9296.82|9176.82|9
1653448180000|2022-05-25 03:09:40|9296.73|9176.73|9296.71|9176.71|9296.84|9176.84|9296.7|9176.7|7
1653448190000|2022-05-25 03:09:50|9297.19|9177.19|9296.47|9176.47|9297.24|9177.24|9296.45|9176.45|9
1653448200000|2022-05-25 03:10:00|9296.29|9176.29|9295.82|9175.82|9296.29|9176.29|9295.82|9175.82|7
1653448210000|2022-05-25 03:10:10|9295.4|9175.4|9295.24|9175.24|9295.4|9175.4|9295.17|9175.17|5
1653448220000|2022-05-25 03:10:20|9295.28|9175.28|9294.96|9174.96|9295.28|9175.28|9294.96|9174.96|8
1653448230000|2022-05-25 03:10:30|9294.97|9174.97|9294.23|9174.23|9294.97|9174.97|9294.23|9174.23|10
1653448240000|2022-05-25 03:10:40|9294.06|9174.06|9292.9|9172.9|9294.11|9174.11|9292.9|9172.9|9
1653448250000|2022-05-25 03:10:50|9292.92|9172.92|9293.07|9173.07|9293.14|9173.14|9292.65|9172.65|9
1653448260000|2022-05-25 03:11:00|9293.06|9173.06|9293.08|9173.08|9293.2|9173.2|9293.02|9173.02|9
1653448270000|2022-05-25 03:11:10|9293.17|9173.17|9293.12|9173.12|9293.19|9173.19|9292.97|9172.97|8
1653448280000|2022-05-25 03:11:20|9292.98|9172.98|9291.93|9171.93|9293.06|9173.06|9291.88|9171.88|9
1653448290000|2022-05-25 03:11:30|9291.9|9171.9|9291.71|9171.71|9291.94|9171.94|9291.71|9171.71|10
1653448300000|2022-05-25 03:11:40|9291.74|9171.74|9291.95|9171.95|9292.2|9172.2|9291.74|9171.74|8
1653448310000|2022-05-25 03:11:50|9291.91|9171.91|9292.59|9172.59|9292.59|9172.59|9291.89|9171.89|6
1653448320000|2022-05-25 03:12:00|9292.69|9172.69|9293.08|9173.08|9293.08|9173.08|9292.68|9172.68|7
1653448330000|2022-05-25 03:12:10|9293.06|9173.06|9293.08|9173.08|9293.14|9173.14|9293.03|9173.03|8
1653448340000|2022-05-25 03:12:20|9293.19|9173.19|9293.85|9173.85|9293.85|9173.85|9292.97|9172.97|9
1653448350000|2022-05-25 03:12:30|9293.98|9173.98|9294.67|9174.67|9295|9175|9293.98|9173.98|8
1653448360000|2022-05-25 03:12:40|9294.81|9174.81|9295.53|9175.53|9295.53|9175.53|9294.59|9174.59|10
1653448370000|2022-05-25 03:12:50|9294.96|9174.96|9294.7|9174.7|9294.96|9174.96|9294.56|9174.56|9
1653448380000|2022-05-25 03:13:00|9294.43|9174.43|9296.61|9176.61|9296.61|9176.61|9294.21|9174.21|10
1653448390000|2022-05-25 03:13:10|9296.51|9176.51|9297.55|9177.55|9297.62|9177.62|9296.5|9176.5|10
1653448400000|2022-05-25 03:13:20|9297.68|9177.68|9297.86|9177.86|9298|9178|9297.68|9177.68|10
1653448410000|2022-05-25 03:13:30|9297.53|9177.53|9297.18|9177.18|9298.02|9178.02|9297.12|9177.12|10
1653448420000|2022-05-25 03:13:40|9297.45|9177.45|9298.27|9178.27|9298.57|9178.57|9297.45|9177.45|10
1653448430000|2022-05-25 03:13:50|9298.9|9178.9|9299.24|9179.24|9299.35|9179.35|9298.76|9178.76|7
1653448440000|2022-05-25 03:14:00|9299.96|9179.96|9301|9181|9301.14|9181.14|9299.9|9179.9|9
1653448450000|2022-05-25 03:14:10|9301.35|9181.35|9301.32|9181.32|9301.41|9181.41|9301.06|9181.06|8
1653448460000|2022-05-25 03:14:20|9301.37|9181.37|9301.6|9181.6|9301.64|9181.64|9301.28|9181.28|8
1653448470000|2022-05-25 03:14:30|9301.51|9181.51|9302.51|9182.51|9302.51|9182.51|9301.51|9181.51|6
1653448480000|2022-05-25 03:14:40|9302.46|9182.46|9302.51|9182.51|9302.69|9182.69|9302.42|9182.42|8
1653448490000|2022-05-25 03:14:50|9302.49|9182.49|9302.87|9182.87|9302.87|9182.87|9302.3|9182.3|9
1653448500000|2022-05-25 03:15:00|9302.88|9182.88|9302.19|9182.19|9302.88|9182.88|9302.09|9182.09|10
1653448510000|2022-05-25 03:15:10|9301.96|9181.96|9300.71|9180.71|9302.01|9182.01|9300.71|9180.71|9
1653448520000|2022-05-25 03:15:20|9300.42|9180.42|9299.52|9179.52|9300.43|9180.43|9299.52|9179.52|8
1653448530000|2022-05-25 03:15:30|9299|9179|9297.27|9177.27|9299|9179|9297.09|9177.09|10
1653448540000|2022-05-25 03:15:40|9297.49|9177.49|9296.56|9176.56|9297.49|9177.49|9296.56|9176.56|9
1653448550000|2022-05-25 03:15:50|9296.41|9176.41|9294.82|9174.82|9296.54|9176.54|9294.82|9174.82|8
1653448560000|2022-05-25 03:16:00|9294.41|9174.41|9294.25|9174.25|9294.65|9174.65|9294.25|9174.25|8
1653448570000|2022-05-25 03:16:10|9294.16|9174.16|9294.15|9174.15|9294.19|9174.19|9293.91|9173.91|7
1653448580000|2022-05-25 03:16:20|9294.19|9174.19|9293.68|9173.68|9294.19|9174.19|9293.45|9173.45|7
1653448590000|2022-05-25 03:16:30|9293.7|9173.7|9294.11|9174.11|9294.13|9174.13|9293.7|9173.7|9
1653448600000|2022-05-25 03:16:40|9294.06|9174.06|9292.49|9172.49|9294.07|9174.07|9292.49|9172.49|9
1653448610000|2022-05-25 03:16:50|9292.3|9172.3|9291.77|9171.77|9292.35|9172.35|9291.4|9171.4|10
1653448620000|2022-05-25 03:17:00|9291.79|9171.79|9292.06|9172.06|9292.06|9172.06|9291.77|9171.77|9
1653448630000|2022-05-25 03:17:10|9292.14|9172.14|9291.72|9171.72|9292.14|9172.14|9291.72|9171.72|7
1653448640000|2022-05-25 03:17:20|9291.9|9171.9|9291.81|9171.81|9292.01|9172.01|9291.69|9171.69|9
1653448650000|2022-05-25 03:17:30|9291.72|9171.72|9291.53|9171.53|9291.72|9171.72|9291.49|9171.49|8
1653448660000|2022-05-25 03:17:40|9291.52|9171.52|9290.75|9170.75|9291.52|9171.52|9290.75|9170.75|9
1653448670000|2022-05-25 03:17:50|9290.76|9170.76|9288.85|9168.85|9290.76|9170.76|9288.85|9168.85|9
1653448680000|2022-05-25 03:18:00|9288.47|9168.47|9287.75|9167.75|9288.47|9168.47|9287.71|9167.71|10
1653448690000|2022-05-25 03:18:10|9287.78|9167.78|9287.1|9167.1|9287.78|9167.78|9287.1|9167.1|10
1653448700000|2022-05-25 03:18:20|9286.8|9166.8|9287.28|9167.28|9287.28|9167.28|9286.74|9166.74|7
1653448710000|2022-05-25 03:18:30|9287.39|9167.39|9284.59|9164.59|9287.39|9167.39|9284.44|9164.44|10
1653448720000|2022-05-25 03:18:40|9284.64|9164.64|9282.89|9162.89|9284.64|9164.64|9282.84|9162.84|9
1653448730000|2022-05-25 03:18:50|9282.77|9162.77|9283.36|9163.36|9283.36|9163.36|9282.77|9162.77|7
1653448740000|2022-05-25 03:19:00|9283.35|9163.35|9283.15|9163.15|9283.38|9163.38|9282.91|9162.91|10
1653448750000|2022-05-25 03:19:10|9283.22|9163.22|9283.35|9163.35|9283.53|9163.53|9283.22|9163.22|9
1653448760000|2022-05-25 03:19:20|9283.24|9163.24|9283.32|9163.32|9283.32|9163.32|9283.13|9163.13|10
1653448770000|2022-05-25 03:19:30|9283.67|9163.67|9283.6|9163.6|9283.67|9163.67|9283.39|9163.39|10
1653448780000|2022-05-25 03:19:40|9283.52|9163.52|9283.42|9163.42|9283.52|9163.52|9283.29|9163.29|8
1653448790000|2022-05-25 03:19:50|9283.36|9163.36|9282.92|9162.92|9283.36|9163.36|9282.88|9162.88|10
1653448800000|2022-05-25 03:20:00|9282.43|9162.43|9279.04|9159.04|9282.43|9162.43|9279.04|9159.04|7
1653448810000|2022-05-25 03:20:10|9279.21|9159.21|9279.2|9159.2|9279.38|9159.38|9278.96|9158.96|9
1653448820000|2022-05-25 03:20:20|9279.33|9159.33|9279.7|9159.7|9279.7|9159.7|9279.2|9159.2|9
1653448830000|2022-05-25 03:20:30|9279.6|9159.6|9279.33|9159.33|9279.65|9159.65|9279.33|9159.33|10
1653448840000|2022-05-25 03:20:40|9279.31|9159.31|9279.41|9159.41|9279.48|9159.48|9279.31|9159.31|10
1653448850000|2022-05-25 03:20:50|9279.34|9159.34|9278.71|9158.71|9279.34|9159.34|9278.54|9158.54|7
1653448860000|2022-05-25 03:21:00|9278.67|9158.67|9278.97|9158.97|9278.99|9158.99|9278.67|9158.67|6
1653448870000|2022-05-25 03:21:10|9279.02|9159.02|9279.04|9159.04|9279.04|9159.04|9278.93|9158.93|7
1653448880000|2022-05-25 03:21:20|9279.01|9159.01|9279.17|9159.17|9279.2|9159.2|9279.01|9159.01|10
1653448890000|2022-05-25 03:21:30|9279.25|9159.25|9279.16|9159.16|9279.25|9159.25|9279.12|9159.12|6
1653448900000|2022-05-25 03:21:40|9279.38|9159.38|9279.43|9159.43|9279.52|9159.52|9279.38|9159.38|8
1653448910000|2022-05-25 03:21:50|9279.41|9159.41|9278.07|9158.07|9279.41|9159.41|9278.07|9158.07|10
1653448920000|2022-05-25 03:22:00|9278.17|9158.17|9278.36|9158.36|9278.5|9158.5|9278.17|9158.17|7
1653448930000|2022-05-25 03:22:10|9278.3|9158.3|9279.47|9159.47|9279.52|9159.52|9278.3|9158.3|10
1653448940000|2022-05-25 03:22:20|9279.58|9159.58|9280.84|9160.84|9281.29|9161.29|9279.58|9159.58|9
1653448950000|2022-05-25 03:22:30|9281.23|9161.23|9282.59|9162.59|9282.59|9162.59|9281.23|9161.23|9
1653448960000|2022-05-25 03:22:40|9282.57|9162.57|9282.9|9162.9|9282.98|9162.98|9282.57|9162.57|8
1653448970000|2022-05-25 03:22:50|9283.33|9163.33|9283.02|9163.02|9283.33|9163.33|9282.86|9162.86|8
1653448980000|2022-05-25 03:23:00|9283.4|9163.4|9283.52|9163.52|9283.52|9163.52|9283.31|9163.31|10
1653448990000|2022-05-25 03:23:10|9283.45|9163.45|9283.57|9163.57|9283.57|9163.57|9283.28|9163.28|8
1653449000000|2022-05-25 03:23:20|9284.03|9164.03|9285.62|9165.62|9285.69|9165.69|9284|9164|9
1653449010000|2022-05-25 03:23:30|9285.96|9165.96|9288.25|9168.25|9288.25|9168.25|9285.96|9165.96|6
1653449020000|2022-05-25 03:23:40|9288.38|9168.38|9289.16|9169.16|9289.16|9169.16|9288.19|9168.19|9
1653449030000|2022-05-25 03:23:50|9289.08|9169.08|9289.47|9169.47|9289.71|9169.71|9289.08|9169.08|9
1653449040000|2022-05-25 03:24:00|9289.32|9169.32|9289.72|9169.72|9289.8|9169.8|9289.24|9169.24|9
1653449050000|2022-05-25 03:24:10|9289.83|9169.83|9289.55|9169.55|9290.44|9170.44|9289.55|9169.55|10
1653449060000|2022-05-25 03:24:20|9289.13|9169.13|9289.31|9169.31|9289.31|9169.31|9288.68|9168.68|10
1653449070000|2022-05-25 03:24:30|9289.36|9169.36|9289.09|9169.09|9289.45|9169.45|9289.08|9169.08|8
1653449080000|2022-05-25 03:24:40|9288.78|9168.78|9288.55|9168.55|9288.78|9168.78|9288.49|9168.49|7
1653449090000|2022-05-25 03:24:50|9288.5|9168.5|9288.46|9168.46|9288.5|9168.5|9288.18|9168.18|7
1653449100000|2022-05-25 03:25:00|9288.55|9168.55|9288.8|9168.8|9288.83|9168.83|9288.55|9168.55|8
1653449110000|2022-05-25 03:25:10|9288.96|9168.96|9288.02|9168.02|9288.96|9168.96|9287.2|9167.2|10
1653449120000|2022-05-25 03:25:20|9287.96|9167.96|9287.12|9167.12|9288|9168|9287.12|9167.12|9
1653449130000|2022-05-25 03:25:30|9287.13|9167.13|9286.82|9166.82|9287.13|9167.13|9286.71|9166.71|9
1653449140000|2022-05-25 03:25:40|9286.72|9166.72|9286.92|9166.92|9286.92|9166.92|9286.59|9166.59|9
1653449150000|2022-05-25 03:25:50|9286.81|9166.81|9286.81|9166.81|9286.89|9166.89|9286.71|9166.71|6
1653449160000|2022-05-25 03:26:00|9286.82|9166.82|9286.85|9166.85|9286.91|9166.91|9286.74|9166.74|4
1653449170000|2022-05-25 03:26:10|9286.99|9166.99|9287.1|9167.1|9287.1|9167.1|9286.82|9166.82|7
1653449180000|2022-05-25 03:26:20|9287.11|9167.11|9287.76|9167.76|9287.77|9167.77|9287.11|9167.11|7
1653449190000|2022-05-25 03:26:30|9287.82|9167.82|9288.65|9168.65|9288.68|9168.68|9287.82|9167.82|8
1653449200000|2022-05-25 03:26:40|9288.73|9168.73|9288.77|9168.77|9288.9|9168.9|9288.72|9168.72|7
1653449210000|2022-05-25 03:26:50|9289.08|9169.08|9287.96|9167.96|9289.19|9169.19|9287.96|9167.96|9
1653449220000|2022-05-25 03:27:00|9287.75|9167.75|9288.63|9168.63|9288.63|9168.63|9287.37|9167.37|8
1653449230000|2022-05-25 03:27:10|9288.62|9168.62|9288.23|9168.23|9288.62|9168.62|9288.21|9168.21|8
1653449240000|2022-05-25 03:27:20|9288.29|9168.29|9288.75|9168.75|9288.81|9168.81|9288.28|9168.28|7
1653449250000|2022-05-25 03:27:30|9288.79|9168.79|9287.68|9167.68|9288.8|9168.8|9287.68|9167.68|8
1653449260000|2022-05-25 03:27:40|9287.41|9167.41|9288.68|9168.68|9288.73|9168.73|9287.31|9167.31|9
1653449270000|2022-05-25 03:27:50|9288.48|9168.48|9288.76|9168.76|9288.76|9168.76|9288.34|9168.34|4
1653449280000|2022-05-25 03:28:00|9288.86|9168.86|9289.12|9169.12|9289.12|9169.12|9288.65|9168.65|7
1653449290000|2022-05-25 03:28:10|9289.35|9169.35|9290.62|9170.62|9290.62|9170.62|9289.35|9169.35|8
1653449300000|2022-05-25 03:28:20|9290.74|9170.74|9292.4|9172.4|9292.4|9172.4|9290.74|9170.74|10
1653449310000|2022-05-25 03:28:30|9292.54|9172.54|9293.12|9173.12|9293.12|9173.12|9292.54|9172.54|8
1653449320000|2022-05-25 03:28:40|9293.06|9173.06|9294.08|9174.08|9294.08|9174.08|9292.86|9172.86|8
1653449330000|2022-05-25 03:28:50|9294.23|9174.23|9298.3|9178.3|9298.3|9178.3|9294.23|9174.23|9
1653449340000|2022-05-25 03:29:00|9299|9179|9303.52|9183.52|9303.52|9183.52|9299|9179|9
1653449350000|2022-05-25 03:29:10|9303.72|9183.72|9302.24|9182.24|9304.41|9184.41|9302.04|9182.04|10
1653449360000|2022-05-25 03:29:20|9301.53|9181.53|9300.96|9180.96|9301.53|9181.53|9299.72|9179.72|10
1653449370000|2022-05-25 03:29:30|9300.24|9180.24|9300.47|9180.47|9300.8|9180.8|9300.23|9180.23|10
1653449380000|2022-05-25 03:29:40|9300.32|9180.32|9297.31|9177.31|9300.32|9180.32|9297.31|9177.31|10
1653449390000|2022-05-25 03:29:50|9298.38|9178.38|9295.84|9175.84|9298.38|9178.38|9295.84|9175.84|10
1653449400000|2022-05-25 03:30:00|9296.38|9176.38|9294.92|9174.92|9296.38|9176.38|9294.01|9174.01|10
1653449410000|2022-05-25 03:30:10|9294.18|9174.18|9294.73|9174.73|9295.12|9175.12|9294.12|9174.12|9
1653449420000|2022-05-25 03:30:20|9294.66|9174.66|9292.23|9172.23|9294.66|9174.66|9292.23|9172.23|9
1653449430000|2022-05-25 03:30:30|9291.97|9171.97|9290.8|9170.8|9291.97|9171.97|9290.8|9170.8|8
1653449440000|2022-05-25 03:30:40|9291.31|9171.31|9289.02|9169.02|9291.31|9171.31|9289.02|9169.02|9
1653449450000|2022-05-25 03:30:50|9289.1|9169.1|9286.78|9166.78|9289.1|9169.1|9286.78|9166.78|10
1653449460000|2022-05-25 03:31:00|9286.99|9166.99|9285.14|9165.14|9286.99|9166.99|9285.14|9165.14|10
1653449470000|2022-05-25 03:31:10|9284.74|9164.74|9285.24|9165.24|9285.24|9165.24|9284.45|9164.45|9
1653449480000|2022-05-25 03:31:20|9285.29|9165.29|9284.91|9164.91|9285.29|9165.29|9284.61|9164.61|10
1653449490000|2022-05-25 03:31:30|9285.16|9165.16|9285.76|9165.76|9285.9|9165.9|9285.16|9165.16|9
1653449500000|2022-05-25 03:31:40|9285.18|9165.18|9284.54|9164.54|9285.18|9165.18|9284.54|9164.54|9
1653449510000|2022-05-25 03:31:50|9284.77|9164.77|9281.77|9161.77|9284.8|9164.8|9281.77|9161.77|10
1653449520000|2022-05-25 03:32:00|9281.48|9161.48|9280.94|9160.94|9281.56|9161.56|9280.94|9160.94|8
1653449530000|2022-05-25 03:32:10|9280.59|9160.59|9280.05|9160.05|9280.59|9160.59|9280.05|9160.05|9
1653449540000|2022-05-25 03:32:20|9280.07|9160.07|9279.98|9159.98|9280.47|9160.47|9279.95|9159.95|10
1653449550000|2022-05-25 03:32:30|9279.87|9159.87|9279.98|9159.98|9280.15|9160.15|9279.84|9159.84|10
1653449560000|2022-05-25 03:32:40|9280.1|9160.1|9278.61|9158.61|9280.11|9160.11|9278.61|9158.61|9
1653449570000|2022-05-25 03:32:50|9278.41|9158.41|9277.72|9157.72|9278.53|9158.53|9277.72|9157.72|9
1653449580000|2022-05-25 03:33:00|9277.83|9157.83|9272.39|9152.39|9277.83|9157.83|9272.39|9152.39|10
1653449590000|2022-05-25 03:33:10|9272.72|9152.72|9272.22|9152.22|9272.72|9152.72|9271.88|9151.88|10
1653449600000|2022-05-25 03:33:20|9272.03|9152.03|9272.41|9152.41|9272.94|9152.94|9271.74|9151.74|9
1653449610000|2022-05-25 03:33:30|9272.59|9152.59|9272.07|9152.07|9272.66|9152.66|9272.07|9152.07|9
1653449620000|2022-05-25 03:33:40|9272.31|9152.31|9271.32|9151.32|9272.31|9152.31|9271.25|9151.25|8
1653449630000|2022-05-25 03:33:50|9271.21|9151.21|9267.01|9147.01|9271.21|9151.21|9267.01|9147.01|10
1653449640000|2022-05-25 03:34:00|9266.95|9146.95|9266.98|9146.98|9266.98|9146.98|9266.55|9146.55|9
1653449650000|2022-05-25 03:34:10|9266.87|9146.87|9266.83|9146.83|9267.34|9147.34|9266.56|9146.56|8
1653449660000|2022-05-25 03:34:20|9266.87|9146.87|9264.17|9144.17|9266.87|9146.87|9264.17|9144.17|10
1653449670000|2022-05-25 03:34:30|9264.18|9144.18|9264.08|9144.08|9264.44|9144.44|9263.69|9143.69|10
1653449680000|2022-05-25 03:34:40|9264.04|9144.04|9262.7|9142.7|9264.49|9144.49|9262.7|9142.7|10
1653449690000|2022-05-25 03:34:50|9262.86|9142.86|9263.85|9143.85|9263.87|9143.87|9262.86|9142.86|10
1653449700000|2022-05-25 03:35:00|9263.81|9143.81|9265.57|9145.57|9265.57|9145.57|9263.69|9143.69|9
1653449710000|2022-05-25 03:35:10|9265.71|9145.71|9264.91|9144.91|9266|9146|9264.91|9144.91|10
1653449720000|2022-05-25 03:35:20|9262.92|9142.92|9262.27|9142.27|9263.04|9143.04|9262.27|9142.27|9
1653449730000|2022-05-25 03:35:30|9262.35|9142.35|9262.32|9142.32|9262.4|9142.4|9262.27|9142.27|6
1653449740000|2022-05-25 03:35:40|9262.46|9142.46|9263.05|9143.05|9263.15|9143.15|9262.46|9142.46|10
1653449750000|2022-05-25 03:35:50|9262.99|9142.99|9262.87|9142.87|9262.99|9142.99|9262.77|9142.77|9
1653449760000|2022-05-25 03:36:00|9262.93|9142.93|9262.66|9142.66|9262.99|9142.99|9262.43|9142.43|10
1653449770000|2022-05-25 03:36:10|9262.76|9142.76|9263.64|9143.64|9263.64|9143.64|9262.76|9142.76|9
1653449780000|2022-05-25 03:36:20|9263.77|9143.77|9264.27|9144.27|9264.27|9144.27|9263.69|9143.69|10
1653449790000|2022-05-25 03:36:30|9264.31|9144.31|9264.97|9144.97|9265|9145|9264.31|9144.31|10
1653449800000|2022-05-25 03:36:40|9265.06|9145.06|9264.52|9144.52|9265.06|9145.06|9264.17|9144.17|8
1653449810000|2022-05-25 03:36:50|9264.72|9144.72|9265.34|9145.34|9265.34|9145.34|9264.72|9144.72|10
1653449820000|2022-05-25 03:37:00|9265.16|9145.16|9263.45|9143.45|9265.25|9145.25|9263.45|9143.45|10
1653449830000|2022-05-25 03:37:10|9263.43|9143.43|9263.37|9143.37|9263.59|9143.59|9263.37|9143.37|9
1653449840000|2022-05-25 03:37:20|9263.38|9143.38|9263.66|9143.66|9263.72|9143.72|9263.33|9143.33|8
1653449850000|2022-05-25 03:37:30|9263.65|9143.65|9264.21|9144.21|9264.21|9144.21|9263.65|9143.65|10
1653449860000|2022-05-25 03:37:40|9264.27|9144.27|9264.42|9144.42|9264.48|9144.48|9264.27|9144.27|8
1653449870000|2022-05-25 03:37:50|9264.57|9144.57|9264.92|9144.92|9264.92|9144.92|9264.57|9144.57|8
1653449880000|2022-05-25 03:38:00|9265.05|9145.05|9266.12|9146.12|9266.12|9146.12|9264.98|9144.98|9
1653449890000|2022-05-25 03:38:10|9266.21|9146.21|9268.86|9148.86|9268.86|9148.86|9266.21|9146.21|10
1653449900000|2022-05-25 03:38:20|9269.5|9149.5|9270.87|9150.87|9270.87|9150.87|9269.5|9149.5|10
1653449910000|2022-05-25 03:38:30|9270.94|9150.94|9272.16|9152.16|9272.16|9152.16|9270.81|9150.81|9
1653449920000|2022-05-25 03:38:40|9272.14|9152.14|9273.07|9153.07|9273.32|9153.32|9272|9152|10
1653449930000|2022-05-25 03:38:50|9273.11|9153.11|9274.72|9154.72|9274.72|9154.72|9273.11|9153.11|9
1653449940000|2022-05-25 03:39:00|9274.77|9154.77|9275|9155|9275.2|9155.2|9274.74|9154.74|10
1653449950000|2022-05-25 03:39:10|9274.86|9154.86|9274.5|9154.5|9274.86|9154.86|9274.5|9154.5|8
1653449960000|2022-05-25 03:39:20|9274.35|9154.35|9275.53|9155.53|9275.59|9155.59|9274.35|9154.35|10
1653449970000|2022-05-25 03:39:30|9275.48|9155.48|9275.82|9155.82|9275.97|9155.97|9275.48|9155.48|10
1653449980000|2022-05-25 03:39:40|9275.45|9155.45|9275.92|9155.92|9276.09|9156.09|9275.45|9155.45|9
1653449990000|2022-05-25 03:39:50|9276.65|9156.65|9276.64|9156.64|9276.74|9156.74|9276.62|9156.62|6
1653450000000|2022-05-25 03:40:00|9276.71|9156.71|9277.07|9157.07|9277.07|9157.07|9276.71|9156.71|4
1653450010000|2022-05-25 03:40:10|9277.45|9157.45|9277.93|9157.93|9277.93|9157.93|9277.45|9157.45|8
1653450020000|2022-05-25 03:40:20|9278.22|9158.22|9278.57|9158.57|9278.7|9158.7|9278.22|9158.22|8
1653450030000|2022-05-25 03:40:30|9278.65|9158.65|9278.71|9158.71|9278.89|9158.89|9278.57|9158.57|9
1653450040000|2022-05-25 03:40:40|9278.93|9158.93|9279.16|9159.16|9279.19|9159.19|9278.92|9158.92|10
1653450050000|2022-05-25 03:40:50|9279.19|9159.19|9278.85|9158.85|9279.27|9159.27|9278.85|9158.85|7
1653450060000|2022-05-25 03:41:00|9278.72|9158.72|9278.69|9158.69|9278.75|9158.75|9278.48|9158.48|8
1653450070000|2022-05-25 03:41:10|9278.83|9158.83|9278.58|9158.58|9279.05|9159.05|9278.58|9158.58|9
1653450080000|2022-05-25 03:41:20|9278.96|9158.96|9279.25|9159.25|9279.25|9159.25|9278.45|9158.45|10
1653450090000|2022-05-25 03:41:30|9279.33|9159.33|9279.87|9159.87|9279.87|9159.87|9279.33|9159.33|8
1653450100000|2022-05-25 03:41:40|9280.08|9160.08|9280.43|9160.43|9280.63|9160.63|9280.08|9160.08|10
1653450110000|2022-05-25 03:41:50|9280.38|9160.38|9280.98|9160.98|9281.08|9161.08|9280.26|9160.26|9
1653450120000|2022-05-25 03:42:00|9281|9161|9280.66|9160.66|9281.11|9161.11|9280.54|9160.54|9
1653450130000|2022-05-25 03:42:10|9280.76|9160.76|9280.85|9160.85|9280.98|9160.98|9280.53|9160.53|10
1653450140000|2022-05-25 03:42:20|9280.76|9160.76|9280.33|9160.33|9280.76|9160.76|9280.27|9160.27|8
1653450150000|2022-05-25 03:42:30|9280.38|9160.38|9280.78|9160.78|9281.03|9161.03|9280.38|9160.38|9
1653450160000|2022-05-25 03:42:40|9280.8|9160.8|9280.74|9160.74|9280.83|9160.83|9280.49|9160.49|10
1653450170000|2022-05-25 03:42:50|9280.77|9160.77|9280.52|9160.52|9280.77|9160.77|9280.46|9160.46|8
1653450180000|2022-05-25 03:43:00|9280.25|9160.25|9282.13|9162.13|9282.13|9162.13|9280.05|9160.05|7
1653450190000|2022-05-25 03:43:10|9282.22|9162.22|9281.75|9161.75|9282.32|9162.32|9281.45|9161.45|10
1653450200000|2022-05-25 03:43:20|9281.61|9161.61|9281.69|9161.69|9282.21|9162.21|9281.61|9161.61|8
1653450210000|2022-05-25 03:43:30|9281.67|9161.67|9282.72|9162.72|9282.72|9162.72|9281.58|9161.58|8
1653450220000|2022-05-25 03:43:40|9283.26|9163.26|9283.06|9163.06|9283.31|9163.31|9282.79|9162.79|8
1653450230000|2022-05-25 03:43:50|9282.93|9162.93|9282.65|9162.65|9283.09|9163.09|9282.64|9162.64|8
1653450240000|2022-05-25 03:44:00|9282.73|9162.73|9292.34|9172.34|9292.34|9172.34|9282.73|9162.73|10
1653450250000|2022-05-25 03:44:10|9292.42|9172.42|9295.53|9175.53|9295.53|9175.53|9292.42|9172.42|10
1653450260000|2022-05-25 03:44:20|9295.39|9175.39|9298.34|9178.34|9298.34|9178.34|9295.39|9175.39|8
1653450270000|2022-05-25 03:44:30|9298.43|9178.43|9302.08|9182.08|9302.08|9182.08|9298.43|9178.43|9
1653450280000|2022-05-25 03:44:40|9301.72|9181.72|9303.51|9183.51|9303.91|9183.91|9301.72|9181.72|9
1653450290000|2022-05-25 03:44:50|9303.14|9183.14|9302.96|9182.96|9303.14|9183.14|9302.94|9182.94|10
1653450300000|2022-05-25 03:45:00|9303.09|9183.09|9306.68|9186.68|9306.68|9186.68|9302.67|9182.67|9
1653450310000|2022-05-25 03:45:10|9306.79|9186.79|9309.15|9189.15|9309.43|9189.43|9306.79|9186.79|10
1653450320000|2022-05-25 03:45:20|9309.09|9189.09|9309.23|9189.23|9310.01|9190.01|9309.09|9189.09|9
1653450330000|2022-05-25 03:45:30|9308.97|9188.97|9309|9189|9309.08|9189.08|9308.8|9188.8|10
1653450340000|2022-05-25 03:45:40|9309.04|9189.04|9308.21|9188.21|9309.24|9189.24|9308.21|9188.21|10
1653450350000|2022-05-25 03:45:50|9308.16|9188.16|9307.4|9187.4|9308.16|9188.16|9307.36|9187.36|9
1653450360000|2022-05-25 03:46:00|9307.53|9187.53|9308.59|9188.59|9308.59|9188.59|9307.49|9187.49|10
1653450370000|2022-05-25 03:46:10|9308.62|9188.62|9309.27|9189.27|9309.27|9189.27|9308.62|9188.62|8
1653450380000|2022-05-25 03:46:20|9309.47|9189.47|9309.1|9189.1|9309.83|9189.83|9309.1|9189.1|9
1653450390000|2022-05-25 03:46:30|9309.05|9189.05|9309.63|9189.63|9309.63|9189.63|9309.05|9189.05|9
1653450400000|2022-05-25 03:46:40|9309.72|9189.72|9308.59|9188.59|9309.72|9189.72|9308.59|9188.59|8
1653450410000|2022-05-25 03:46:50|9308.67|9188.67|9308.66|9188.66|9308.86|9188.86|9308.33|9188.33|10
1653450420000|2022-05-25 03:47:00|9309.17|9189.17|9308.61|9188.61|9309.17|9189.17|9308.61|9188.61|8
1653450430000|2022-05-25 03:47:10|9308.54|9188.54|9306.7|9186.7|9308.54|9188.54|9306.63|9186.63|10
1653450440000|2022-05-25 03:47:20|9306.63|9186.63|9304.51|9184.51|9306.63|9186.63|9304.32|9184.32|10
1653450450000|2022-05-25 03:47:30|9303.67|9183.67|9303.15|9183.15|9303.94|9183.94|9303.15|9183.15|9
1653450460000|2022-05-25 03:47:40|9303.24|9183.24|9302.1|9182.1|9303.24|9183.24|9302.1|9182.1|9
1653450470000|2022-05-25 03:47:50|9302.14|9182.14|9302.38|9182.38|9302.38|9182.38|9302.11|9182.11|9
1653450480000|2022-05-25 03:48:00|9302.32|9182.32|9302.12|9182.12|9302.49|9182.49|9302.12|9182.12|8
1653450490000|2022-05-25 03:48:10|9302.26|9182.26|9302.78|9182.78|9303.14|9183.14|9302.19|9182.19|9
1653450500000|2022-05-25 03:48:20|9302.63|9182.63|9300.74|9180.74|9302.63|9182.63|9300.59|9180.59|10
1653450510000|2022-05-25 03:48:30|9300.68|9180.68|9299.75|9179.75|9300.68|9180.68|9299.75|9179.75|7
1653450520000|2022-05-25 03:48:40|9299.57|9179.57|9301.2|9181.2|9301.2|9181.2|9299.57|9179.57|8
1653450530000|2022-05-25 03:48:50|9301.13|9181.13|9301.24|9181.24|9301.43|9181.43|9301.13|9181.13|8
1653450540000|2022-05-25 03:49:00|9301.3|9181.3|9301.25|9181.25|9301.52|9181.52|9301.19|9181.19|8
1653450550000|2022-05-25 03:49:10|9300.96|9180.96|9300.95|9180.95|9301.2|9181.2|9300.83|9180.83|10
1653450560000|2022-05-25 03:49:20|9301.29|9181.29|9302.92|9182.92|9302.95|9182.95|9301.29|9181.29|8
1653450570000|2022-05-25 03:49:30|9302.95|9182.95|9302.86|9182.86|9303.2|9183.2|9302.86|9182.86|6
1653450580000|2022-05-25 03:49:40|9302.8|9182.8|9302.35|9182.35|9302.81|9182.81|9302.35|9182.35|7
1653450590000|2022-05-25 03:49:50|9302.56|9182.56|9301.81|9181.81|9302.56|9182.56|9301.81|9181.81|6
1653450600000|2022-05-25 03:50:00|9302.14|9182.14|9302.5|9182.5|9302.72|9182.72|9302.14|9182.14|7
1653450610000|2022-05-25 03:50:10|9302.48|9182.48|9302.69|9182.69|9302.7|9182.7|9302.48|9182.48|5
1653450620000|2022-05-25 03:50:20|9302.45|9182.45|9302.4|9182.4|9302.74|9182.74|9302.4|9182.4|7
1653450630000|2022-05-25 03:50:30|9302.36|9182.36|9302.34|9182.34|9302.53|9182.53|9302.33|9182.33|8
1653450640000|2022-05-25 03:50:40|9302.41|9182.41|9302.14|9182.14|9302.52|9182.52|9302.1|9182.1|9
1653450650000|2022-05-25 03:50:50|9302.15|9182.15|9303.25|9183.25|9303.41|9183.41|9302.15|9182.15|10
1653450660000|2022-05-25 03:51:00|9303.47|9183.47|9304.69|9184.69|9304.69|9184.69|9303.47|9183.47|10
1653450670000|2022-05-25 03:51:10|9304.5|9184.5|9303.83|9183.83|9304.5|9184.5|9303.24|9183.24|10
1653450680000|2022-05-25 03:51:20|9304.4|9184.4|9304.03|9184.03|9304.4|9184.4|9304.03|9184.03|7
1653450690000|2022-05-25 03:51:30|9303.96|9183.96|9304.35|9184.35|9304.35|9184.35|9303.96|9183.96|9
1653450700000|2022-05-25 03:51:40|9304.33|9184.33|9304.23|9184.23|9304.64|9184.64|9304.16|9184.16|10
1653450710000|2022-05-25 03:51:50|9304.14|9184.14|9303.88|9183.88|9304.14|9184.14|9303.88|9183.88|10
1653450720000|2022-05-25 03:52:00|9303.91|9183.91|9304.17|9184.17|9304.17|9184.17|9303.84|9183.84|9
1653450730000|2022-05-25 03:52:10|9304.2|9184.2|9302.74|9182.74|9304.22|9184.22|9302.74|9182.74|8
1653450740000|2022-05-25 03:52:20|9302.81|9182.81|9302.32|9182.32|9302.81|9182.81|9302.32|9182.32|8
1653450750000|2022-05-25 03:52:30|9302.35|9182.35|9301.84|9181.84|9302.35|9182.35|9301.73|9181.73|9
1653450760000|2022-05-25 03:52:40|9301.89|9181.89|9302.1|9182.1|9302.23|9182.23|9301.76|9181.76|9
1653450770000|2022-05-25 03:52:50|9302.09|9182.09|9302.42|9182.42|9302.42|9182.42|9301.84|9181.84|9
1653450780000|2022-05-25 03:53:00|9302.62|9182.62|9302.79|9182.79|9302.79|9182.79|9302.53|9182.53|9
1653450790000|2022-05-25 03:53:10|9302.73|9182.73|9302.69|9182.69|9302.75|9182.75|9302.68|9182.68|6
1653450800000|2022-05-25 03:53:20|9302.73|9182.73|9302.86|9182.86|9302.92|9182.92|9302.73|9182.73|8
1653450810000|2022-05-25 03:53:30|9302.76|9182.76|9302.92|9182.92|9303.06|9183.06|9302.73|9182.73|7
1653450820000|2022-05-25 03:53:40|9303.07|9183.07|9303.37|9183.37|9303.38|9183.38|9303.07|9183.07|7
1653450830000|2022-05-25 03:53:50|9303.26|9183.26|9303.41|9183.41|9303.56|9183.56|9303.26|9183.26|8
1653450840000|2022-05-25 03:54:00|9303.47|9183.47|9303.49|9183.49|9303.53|9183.53|9303.29|9183.29|7
1653450850000|2022-05-25 03:54:10|9303.65|9183.65|9304.38|9184.38|9304.54|9184.54|9303.65|9183.65|9
1653450860000|2022-05-25 03:54:20|9304.6|9184.6|9305.36|9185.36|9305.44|9185.44|9304.6|9184.6|10
1653450870000|2022-05-25 03:54:30|9305.42|9185.42|9306.82|9186.82|9306.82|9186.82|9305.42|9185.42|9
1653450880000|2022-05-25 03:54:40|9306.73|9186.73|9307.67|9187.67|9307.78|9187.78|9306.73|9186.73|9
1653450890000|2022-05-25 03:54:50|9307.68|9187.68|9307.75|9187.75|9307.8|9187.8|9307.45|9187.45|9
1653450900000|2022-05-25 03:55:00|9307.71|9187.71|9306.66|9186.66|9307.71|9187.71|9306.48|9186.48|9
1653450910000|2022-05-25 03:55:10|9306.7|9186.7|9306.78|9186.78|9306.78|9186.78|9306.43|9186.43|7
1653450920000|2022-05-25 03:55:20|9306.76|9186.76|9306.38|9186.38|9306.82|9186.82|9306.38|9186.38|10
1653450930000|2022-05-25 03:55:30|9306.33|9186.33|9306.05|9186.05|9306.43|9186.43|9306.05|9186.05|9
1653450940000|2022-05-25 03:55:40|9306.12|9186.12|9305.06|9185.06|9306.12|9186.12|9304.89|9184.89|8
1653450950000|2022-05-25 03:55:50|9304.82|9184.82|9304.33|9184.33|9304.82|9184.82|9304.33|9184.33|6
1653450960000|2022-05-25 03:56:00|9304.2|9184.2|9304.02|9184.02|9304.24|9184.24|9303.82|9183.82|10
1653450970000|2022-05-25 03:56:10|9303.97|9183.97|9304.21|9184.21|9304.21|9184.21|9303.97|9183.97|7
1653450980000|2022-05-25 03:56:20|9304.28|9184.28|9303.99|9183.99|9304.28|9184.28|9303.9|9183.9|10
1653450990000|2022-05-25 03:56:30|9303.9|9183.9|9303.89|9183.89|9304.04|9184.04|9303.88|9183.88|8
1653451000000|2022-05-25 03:56:40|9303.95|9183.95|9302.67|9182.67|9304.07|9184.07|9302.67|9182.67|8
1653451010000|2022-05-25 03:56:50|9302.62|9182.62|9302.44|9182.44|9302.74|9182.74|9302.38|9182.38|8
1653451020000|2022-05-25 03:57:00|9302.35|9182.35|9303.53|9183.53|9303.53|9183.53|9302.27|9182.27|10
1653451030000|2022-05-25 03:57:10|9303.59|9183.59|9304.11|9184.11|9304.11|9184.11|9303.59|9183.59|6
1653451040000|2022-05-25 03:57:20|9304.25|9184.25|9304.35|9184.35|9304.48|9184.48|9304.14|9184.14|6
1653451050000|2022-05-25 03:57:30|9304.11|9184.11|9304.04|9184.04|9304.45|9184.45|9304.04|9184.04|5
1653451060000|2022-05-25 03:57:40|9304.03|9184.03|9302.46|9182.46|9304.03|9184.03|9302.22|9182.22|9
1653451070000|2022-05-25 03:57:50|9302.35|9182.35|9301.76|9181.76|9302.35|9182.35|9301.5|9181.5|10
1653451080000|2022-05-25 03:58:00|9301.91|9181.91|9302.91|9182.91|9302.91|9182.91|9301.61|9181.61|9
1653451090000|2022-05-25 03:58:10|9302.26|9182.26|9302.33|9182.33|9302.39|9182.39|9302.07|9182.07|9
1653451100000|2022-05-25 03:58:20|9302.64|9182.64|9302.09|9182.09|9302.76|9182.76|9302.09|9182.09|8
1653451110000|2022-05-25 03:58:30|9301.67|9181.67|9300.68|9180.68|9301.67|9181.67|9300.68|9180.68|9
1653451120000|2022-05-25 03:58:40|9300.77|9180.77|9300.33|9180.33|9300.86|9180.86|9300.3|9180.3|8
1653451130000|2022-05-25 03:58:50|9300.06|9180.06|9299.8|9179.8|9300.18|9180.18|9299.8|9179.8|10
1653451140000|2022-05-25 03:59:00|9299.67|9179.67|9299.72|9179.72|9299.87|9179.87|9299.4|9179.4|6
1653451150000|2022-05-25 03:59:10|9299.64|9179.64|9299.98|9179.98|9300|9180|9299.64|9179.64|8
1653451160000|2022-05-25 03:59:20|9300.02|9180.02|9298.93|9178.93|9300.02|9180.02|9298.93|9178.93|10
1653451170000|2022-05-25 03:59:30|9299.2|9179.2|9301.92|9181.92|9301.92|9181.92|9299.2|9179.2|9
1653451180000|2022-05-25 03:59:40|9301.85|9181.85|9302.79|9182.79|9302.89|9182.89|9301.85|9181.85|10
1653451190000|2022-05-25 03:59:50|9302.8|9182.8|9303.81|9183.81|9303.81|9183.81|9302.52|9182.52|9
1653451200000|2022-05-25 04:00:00|9303.74|9183.74|9305.49|9185.49|9305.49|9185.49|9303.61|9183.61|10
1653451210000|2022-05-25 04:00:10|9305.62|9185.62|9306.83|9186.83|9306.83|9186.83|9305.62|9185.62|9
1653451220000|2022-05-25 04:00:20|9306.55|9186.55|9306.66|9186.66|9306.83|9186.83|9306.43|9186.43|9
1653451230000|2022-05-25 04:00:30|9306.05|9186.05|9305.15|9185.15|9306.05|9186.05|9305.15|9185.15|10
1653451240000|2022-05-25 04:00:40|9304.52|9184.52|9302.57|9182.57|9304.52|9184.52|9302.57|9182.57|10
1653451250000|2022-05-25 04:00:50|9302.27|9182.27|9299.78|9179.78|9302.27|9182.27|9299.78|9179.78|9
1653451260000|2022-05-25 04:01:00|9299.8|9179.8|9298.81|9178.81|9299.8|9179.8|9298.81|9178.81|10
1653451270000|2022-05-25 04:01:10|9298.61|9178.61|9298.5|9178.5|9298.64|9178.64|9298.45|9178.45|7
1653451280000|2022-05-25 04:01:20|9298.97|9178.97|9299.01|9179.01|9299.76|9179.76|9298.97|9178.97|7
1653451290000|2022-05-25 04:01:30|9299.12|9179.12|9298.62|9178.62|9299.12|9179.12|9298.43|9178.43|8
1653451300000|2022-05-25 04:01:40|9298.77|9178.77|9298.4|9178.4|9298.77|9178.77|9298.37|9178.37|10
1653451310000|2022-05-25 04:01:50|9298.44|9178.44|9297.66|9177.66|9298.44|9178.44|9297.66|9177.66|7
1653451320000|2022-05-25 04:02:00|9297.58|9177.58|9297.02|9177.02|9297.58|9177.58|9297.02|9177.02|7
1653451330000|2022-05-25 04:02:10|9296.83|9176.83|9296.71|9176.71|9296.89|9176.89|9296.05|9176.05|9
1653451340000|2022-05-25 04:02:20|9296.69|9176.69|9295.82|9175.82|9296.69|9176.69|9295.73|9175.73|6
1653451350000|2022-05-25 04:02:30|9295.64|9175.64|9295.08|9175.08|9295.69|9175.69|9295.08|9175.08|7
1653451360000|2022-05-25 04:02:40|9295.06|9175.06|9295.02|9175.02|9295.2|9175.2|9295.02|9175.02|6
1653451370000|2022-05-25 04:02:50|9294.86|9174.86|9293.85|9173.85|9294.86|9174.86|9293.85|9173.85|8
1653451380000|2022-05-25 04:03:00|9293.81|9173.81|9293.54|9173.54|9293.81|9173.81|9293.38|9173.38|9
1653451390000|2022-05-25 04:03:10|9293.29|9173.29|9293.23|9173.23|9293.29|9173.29|9293.03|9173.03|8
1653451400000|2022-05-25 04:03:20|9293.36|9173.36|9293.14|9173.14|9293.36|9173.36|9293.1|9173.1|8
1653451410000|2022-05-25 04:03:30|9293.09|9173.09|9292.05|9172.05|9293.19|9173.19|9292.01|9172.01|9
1653451420000|2022-05-25 04:03:40|9292.06|9172.06|9291.56|9171.56|9292.29|9172.29|9291.49|9171.49|10
1653451430000|2022-05-25 04:03:50|9291.55|9171.55|9289.98|9169.98|9291.55|9171.55|9289.98|9169.98|6
1653451440000|2022-05-25 04:04:00|9289.88|9169.88|9289.02|9169.02|9290.06|9170.06|9289.02|9169.02|8
1653451450000|2022-05-25 04:04:10|9289.12|9169.12|9287.49|9167.49|9289.12|9169.12|9287.49|9167.49|10
1653451460000|2022-05-25 04:04:20|9287.61|9167.61|9287.23|9167.23|9288.41|9168.41|9286.95|9166.95|9
1653451470000|2022-05-25 04:04:30|9286.92|9166.92|9287.21|9167.21|9287.22|9167.22|9286.92|9166.92|8
1653451480000|2022-05-25 04:04:40|9287.27|9167.27|9286.76|9166.76|9287.61|9167.61|9286.74|9166.74|10
1653451490000|2022-05-25 04:04:50|9285.95|9165.95|9286.85|9166.85|9286.85|9166.85|9285.95|9165.95|9
1653451500000|2022-05-25 04:05:00|9286.9|9166.9|9286.41|9166.41|9287.01|9167.01|9286.41|9166.41|9
1653451510000|2022-05-25 04:05:10|9286.49|9166.49|9286.17|9166.17|9286.49|9166.49|9286|9166|9
1653451520000|2022-05-25 04:05:20|9286.16|9166.16|9286.17|9166.17|9286.17|9166.17|9286.11|9166.11|5
1653451530000|2022-05-25 04:05:30|9286.18|9166.18|9285.11|9165.11|9286.23|9166.23|9285.11|9165.11|7
1653451540000|2022-05-25 04:05:40|9285.01|9165.01|9282.76|9162.76|9285.01|9165.01|9282.46|9162.46|10
1653451550000|2022-05-25 04:05:50|9282.44|9162.44|9281.31|9161.31|9282.44|9162.44|9281.31|9161.31|8
1653451560000|2022-05-25 04:06:00|9281.42|9161.42|9280.77|9160.77|9281.51|9161.51|9280.77|9160.77|6
1653451570000|2022-05-25 04:06:10|9280.78|9160.78|9280.82|9160.82|9281.07|9161.07|9280.57|9160.57|8
1653451580000|2022-05-25 04:06:20|9280.87|9160.87|9280.47|9160.47|9280.87|9160.87|9280.27|9160.27|5
1653451590000|2022-05-25 04:06:30|9280.41|9160.41|9280.83|9160.83|9280.83|9160.83|9280.28|9160.28|8
1653451600000|2022-05-25 04:06:40|9280.78|9160.78|9280.56|9160.56|9281.15|9161.15|9280.56|9160.56|8
1653451610000|2022-05-25 04:06:50|9281.22|9161.22|9281.55|9161.55|9281.57|9161.57|9281.22|9161.22|10
1653451620000|2022-05-25 04:07:00|9281.23|9161.23|9281.27|9161.27|9281.27|9161.27|9281.11|9161.11|5
1653451630000|2022-05-25 04:07:10|9281.29|9161.29|9280.93|9160.93|9281.52|9161.52|9280.93|9160.93|8
1653451640000|2022-05-25 04:07:20|9278.99|9158.99|9274.53|9154.53|9279.64|9159.64|9274.47|9154.47|10
1653451650000|2022-05-25 04:07:30|9274.06|9154.06|9273.73|9153.73|9274.11|9154.11|9273.64|9153.64|10
1653451660000|2022-05-25 04:07:40|9273.67|9153.67|9272.27|9152.27|9273.67|9153.67|9272.19|9152.19|10
1653451670000|2022-05-25 04:07:50|9272.23|9152.23|9266.66|9146.66|9272.23|9152.23|9266.66|9146.66|9
1653451680000|2022-05-25 04:08:00|9267.1|9147.1|9264.73|9144.73|9267.1|9147.1|9264.73|9144.73|9
1653451690000|2022-05-25 04:08:10|9264.33|9144.33|9264.52|9144.52|9264.94|9144.94|9264.06|9144.06|10
1653451700000|2022-05-25 04:08:20|9264.35|9144.35|9264.86|9144.86|9264.89|9144.89|9264.05|9144.05|10
1653451710000|2022-05-25 04:08:30|9264.87|9144.87|9264.44|9144.44|9264.87|9144.87|9264.44|9144.44|10
1653451720000|2022-05-25 04:08:40|9264.4|9144.4|9264.5|9144.5|9264.67|9144.67|9264.37|9144.37|9
1653451730000|2022-05-25 04:08:50|9264.35|9144.35|9264.36|9144.36|9264.39|9144.39|9264.17|9144.17|9
1653451740000|2022-05-25 04:09:00|9264.45|9144.45|9264.38|9144.38|9264.79|9144.79|9264.38|9144.38|9
1653451750000|2022-05-25 04:09:10|9264.59|9144.59|9266.98|9146.98|9266.98|9146.98|9264.59|9144.59|9
1653451760000|2022-05-25 04:09:20|9267|9147|9267.43|9147.43|9267.62|9147.62|9267|9147|7
1653451770000|2022-05-25 04:09:30|9267.52|9147.52|9267.95|9147.95|9268|9148|9267.52|9147.52|6
1653451780000|2022-05-25 04:09:40|9267.71|9147.71|9267.8|9147.8|9267.8|9147.8|9267.43|9147.43|8
1653451790000|2022-05-25 04:09:50|9268.06|9148.06|9267.39|9147.39|9268.06|9148.06|9267.34|9147.34|10
1653451800000|2022-05-25 04:10:00|9267.34|9147.34|9267.42|9147.42|9267.45|9147.45|9266.98|9146.98|7
1653451810000|2022-05-25 04:10:10|9267.53|9147.53|9268.54|9148.54|9268.67|9148.67|9267.53|9147.53|9
1653451820000|2022-05-25 04:10:20|9268.64|9148.64|9268.07|9148.07|9268.64|9148.64|9267.95|9147.95|8
1653451830000|2022-05-25 04:10:30|9267.74|9147.74|9267.22|9147.22|9267.74|9147.74|9267.22|9147.22|9
1653451840000|2022-05-25 04:10:40|9267.27|9147.27|9266.86|9146.86|9267.35|9147.35|9266.86|9146.86|9
1653451850000|2022-05-25 04:10:50|9266.42|9146.42|9265.8|9145.8|9266.42|9146.42|9265.72|9145.72|9
1653451860000|2022-05-25 04:11:00|9265.77|9145.77|9265.93|9145.93|9265.93|9145.93|9265.49|9145.49|8
1653451870000|2022-05-25 04:11:10|9265.9|9145.9|9267.33|9147.33|9267.44|9147.44|9265.9|9145.9|9
1653451880000|2022-05-25 04:11:20|9267.54|9147.54|9268.73|9148.73|9268.73|9148.73|9267.54|9147.54|8
1653451890000|2022-05-25 04:11:30|9268.69|9148.69|9269.29|9149.29|9269.3|9149.3|9268.69|9148.69|9
1653451900000|2022-05-25 04:11:40|9269.34|9149.34|9270.62|9150.62|9270.7|9150.7|9269.14|9149.14|9
1653451910000|2022-05-25 04:11:50|9270.59|9150.59|9270.91|9150.91|9271.03|9151.03|9270.59|9150.59|9
1653451920000|2022-05-25 04:12:00|9270.86|9150.86|9271.26|9151.26|9271.48|9151.48|9270.84|9150.84|9
1653451930000|2022-05-25 04:12:10|9271.21|9151.21|9270.69|9150.69|9271.21|9151.21|9270.69|9150.69|10
1653451940000|2022-05-25 04:12:20|9270.35|9150.35|9270.15|9150.15|9270.71|9150.71|9269.69|9149.69|9
1653451950000|2022-05-25 04:12:30|9270.21|9150.21|9271.36|9151.36|9271.43|9151.43|9270.21|9150.21|9
1653451960000|2022-05-25 04:12:40|9271.6|9151.6|9271.57|9151.57|9271.6|9151.6|9271.46|9151.46|6
1653451970000|2022-05-25 04:12:50|9271.61|9151.61|9272.23|9152.23|9272.23|9152.23|9271.61|9151.61|9
1653451980000|2022-05-25 04:13:00|9272.17|9152.17|9274.42|9154.42|9274.42|9154.42|9272.17|9152.17|10
1653451990000|2022-05-25 04:13:10|9274.56|9154.56|9276.98|9156.98|9277.18|9157.18|9274.56|9154.56|10
1653452000000|2022-05-25 04:13:20|9277.09|9157.09|9278.96|9158.96|9278.96|9158.96|9277.09|9157.09|10
1653452010000|2022-05-25 04:13:30|9279.01|9159.01|9279.18|9159.18|9279.18|9159.18|9278.17|9158.17|10
1653452020000|2022-05-25 04:13:40|9278.97|9158.97|9277.38|9157.38|9278.97|9158.97|9277.32|9157.32|9
1653452030000|2022-05-25 04:13:50|9277.57|9157.57|9277.12|9157.12|9278.07|9158.07|9277.12|9157.12|9
1653452040000|2022-05-25 04:14:00|9277|9157|9276.42|9156.42|9277|9157|9276.42|9156.42|10
1653452050000|2022-05-25 04:14:10|9276.28|9156.28|9276.98|9156.98|9277.08|9157.08|9276.11|9156.11|10
1653452060000|2022-05-25 04:14:20|9277.22|9157.22|9279.75|9159.75|9279.75|9159.75|9277.22|9157.22|10
1653452070000|2022-05-25 04:14:30|9279.67|9159.67|9280.68|9160.68|9280.68|9160.68|9279.36|9159.36|10
1653452080000|2022-05-25 04:14:40|9280.56|9160.56|9281.26|9161.26|9281.28|9161.28|9280.5|9160.5|9
1653452090000|2022-05-25 04:14:50|9281.28|9161.28|9281.1|9161.1|9281.3|9161.3|9281.04|9161.04|9
1653452100000|2022-05-25 04:15:00|9281.17|9161.17|9280.15|9160.15|9281.17|9161.17|9280.15|9160.15|9
1653452110000|2022-05-25 04:15:10|9280.23|9160.23|9277.96|9157.96|9280.25|9160.25|9277.75|9157.75|10
1653452120000|2022-05-25 04:15:20|9278.86|9158.86|9281.08|9161.08|9281.08|9161.08|9278.71|9158.71|10
1653452130000|2022-05-25 04:15:30|9281.49|9161.49|9282.49|9162.49|9282.89|9162.89|9281.49|9161.49|10
1653452140000|2022-05-25 04:15:40|9282.52|9162.52|9280.59|9160.59|9282.52|9162.52|9280.59|9160.59|8
1653452150000|2022-05-25 04:15:50|9280.65|9160.65|9280.14|9160.14|9280.65|9160.65|9279.99|9159.99|10
1653452160000|2022-05-25 04:16:00|9280.09|9160.09|9280.3|9160.3|9280.38|9160.38|9280.03|9160.03|9
1653452170000|2022-05-25 04:16:10|9280.6|9160.6|9280.08|9160.08|9281.09|9161.09|9280.08|9160.08|10
1653452180000|2022-05-25 04:16:20|9280.01|9160.01|9280.32|9160.32|9280.32|9160.32|9280.01|9160.01|7
1653452190000|2022-05-25 04:16:30|9280.8|9160.8|9280.89|9160.89|9281.15|9161.15|9280.65|9160.65|7
1653452200000|2022-05-25 04:16:40|9280.87|9160.87|9280.6|9160.6|9281.05|9161.05|9280.6|9160.6|9
1653452210000|2022-05-25 04:16:50|9280.64|9160.64|9280.04|9160.04|9280.64|9160.64|9280.04|9160.04|9
1653452220000|2022-05-25 04:17:00|9280.19|9160.19|9279.68|9159.68|9280.19|9160.19|9279.68|9159.68|6
1653452230000|2022-05-25 04:17:10|9279.66|9159.66|9279.11|9159.11|9279.66|9159.66|9279.11|9159.11|8
1653452240000|2022-05-25 04:17:20|9279.08|9159.08|9279.3|9159.3|9279.58|9159.58|9279.08|9159.08|10
1653452250000|2022-05-25 04:17:30|9279.36|9159.36|9278.82|9158.82|9279.36|9159.36|9278.81|9158.81|10
1653452260000|2022-05-25 04:17:40|9278.79|9158.79|9278.87|9158.87|9278.9|9158.9|9278.79|9158.79|9
1653452270000|2022-05-25 04:17:50|9278.82|9158.82|9277.66|9157.66|9278.82|9158.82|9277.66|9157.66|9
1653452280000|2022-05-25 04:18:00|9277.73|9157.73|9276.38|9156.38|9277.73|9157.73|9276.38|9156.38|8
1653452290000|2022-05-25 04:18:10|9276.04|9156.04|9274.54|9154.54|9276.04|9156.04|9274.54|9154.54|10
1653452300000|2022-05-25 04:18:20|9274.52|9154.52|9274.31|9154.31|9274.83|9154.83|9274.31|9154.31|9
1653452310000|2022-05-25 04:18:30|9274.37|9154.37|9272.47|9152.47|9274.37|9154.37|9272.36|9152.36|9
1653452320000|2022-05-25 04:18:40|9272.52|9152.52|9272.26|9152.26|9272.62|9152.62|9272.26|9152.26|10
1653452330000|2022-05-25 04:18:50|9272.23|9152.23|9271.68|9151.68|9272.23|9152.23|9271.63|9151.63|9
1653452340000|2022-05-25 04:19:00|9271.18|9151.18|9269.95|9149.95|9271.57|9151.57|9269.95|9149.95|10
1653452350000|2022-05-25 04:19:10|9269.85|9149.85|9269.96|9149.96|9269.97|9149.97|9269.8|9149.8|9
1653452360000|2022-05-25 04:19:20|9270.18|9150.18|9271.59|9151.59|9271.59|9151.59|9270.08|9150.08|10
1653452370000|2022-05-25 04:19:30|9271.71|9151.71|9271.77|9151.77|9271.93|9151.93|9271.55|9151.55|9
1653452380000|2022-05-25 04:19:40|9271.61|9151.61|9271.65|9151.65|9271.66|9151.66|9271.34|9151.34|10
1653452390000|2022-05-25 04:19:50|9271.63|9151.63|9270.64|9150.64|9272.37|9152.37|9270.56|9150.56|8
1653452400000|2022-05-25 04:20:00|9270.72|9150.72|9272.86|9152.86|9272.87|9152.87|9270.66|9150.66|8
1653452410000|2022-05-25 04:20:10|9272.83|9152.83|9272.01|9152.01|9273.1|9153.1|9272.01|9152.01|9
1653452420000|2022-05-25 04:20:20|9271.77|9151.77|9271.34|9151.34|9271.84|9151.84|9271.26|9151.26|6
1653452430000|2022-05-25 04:20:30|9271.3|9151.3|9270.98|9150.98|9271.3|9151.3|9270.98|9150.98|6
1653452440000|2022-05-25 04:20:40|9271.03|9151.03|9270.84|9150.84|9271.03|9151.03|9270.71|9150.71|8
1653452450000|2022-05-25 04:20:50|9270.79|9150.79|9270.5|9150.5|9270.79|9150.79|9270.5|9150.5|7
1653452460000|2022-05-25 04:21:00|9270.54|9150.54|9270.75|9150.75|9270.75|9150.75|9270.52|9150.52|6
1653452470000|2022-05-25 04:21:10|9270.76|9150.76|9269.9|9149.9|9270.76|9150.76|9269.71|9149.71|10
1653452480000|2022-05-25 04:21:20|9269.68|9149.68|9269.76|9149.76|9269.92|9149.92|9269.67|9149.67|10
1653452490000|2022-05-25 04:21:30|9269.66|9149.66|9269.3|9149.3|9269.83|9149.83|9269.3|9149.3|8
1653452500000|2022-05-25 04:21:40|9269.32|9149.32|9268.8|9148.8|9269.32|9149.32|9268.77|9148.77|7
1653452510000|2022-05-25 04:21:50|9268.78|9148.78|9268.65|9148.65|9268.82|9148.82|9268.56|9148.56|7
1653452520000|2022-05-25 04:22:00|9268.6|9148.6|9268.52|9148.52|9268.83|9148.83|9268.52|9148.52|9
1653452530000|2022-05-25 04:22:10|9268.54|9148.54|9268.19|9148.19|9268.67|9148.67|9268.19|9148.19|8
1653452540000|2022-05-25 04:22:20|9268.15|9148.15|9268.13|9148.13|9268.22|9148.22|9268.08|9148.08|8
1653452550000|2022-05-25 04:22:30|9268.19|9148.19|9268.49|9148.49|9268.49|9148.49|9268.09|9148.09|7
1653452560000|2022-05-25 04:22:40|9268.67|9148.67|9268.84|9148.84|9268.87|9148.87|9268.56|9148.56|7
1653452570000|2022-05-25 04:22:50|9268.86|9148.86|9268.18|9148.18|9268.86|9148.86|9268.18|9148.18|9
1653452580000|2022-05-25 04:23:00|9268.27|9148.27|9267.44|9147.44|9268.27|9148.27|9267.44|9147.44|9
1653452590000|2022-05-25 04:23:10|9267.13|9147.13|9266.56|9146.56|9267.13|9147.13|9266.22|9146.22|8
1653452600000|2022-05-25 04:23:20|9266.61|9146.61|9266.09|9146.09|9266.7|9146.7|9266.09|9146.09|8
1653452610000|2022-05-25 04:23:30|9266.1|9146.1|9265.86|9145.86|9266.1|9146.1|9265.78|9145.78|6
1653452620000|2022-05-25 04:23:40|9265.87|9145.87|9265.15|9145.15|9265.87|9145.87|9265.15|9145.15|9
1653452630000|2022-05-25 04:23:50|9264.89|9144.89|9265.47|9145.47|9265.86|9145.86|9264.89|9144.89|10
1653452640000|2022-05-25 04:24:00|9265.55|9145.55|9265.92|9145.92|9265.92|9145.92|9265.55|9145.55|9
1653452650000|2022-05-25 04:24:10|9265.99|9145.99|9266.01|9146.01|9266.08|9146.08|9265.86|9145.86|10
1653452660000|2022-05-25 04:24:20|9266.04|9146.04|9266.95|9146.95|9266.95|9146.95|9265.99|9145.99|8
1653452670000|2022-05-25 04:24:30|9267.01|9147.01|9267.23|9147.23|9267.42|9147.42|9266.93|9146.93|8
1653452680000|2022-05-25 04:24:40|9267.41|9147.41|9267.98|9147.98|9267.98|9147.98|9267.41|9147.41|10
1653452690000|2022-05-25 04:24:50|9267.95|9147.95|9267.56|9147.56|9268.25|9148.25|9267.56|9147.56|8
1653452700000|2022-05-25 04:25:00|9266.9|9146.9|9267.2|9147.2|9267.24|9147.24|9266.79|9146.79|10
1653452710000|2022-05-25 04:25:10|9267.15|9147.15|9267.06|9147.06|9267.34|9147.34|9267.06|9147.06|8
1653452720000|2022-05-25 04:25:20|9267.22|9147.22|9268.01|9148.01|9268.18|9148.18|9267.13|9147.13|9
1653452730000|2022-05-25 04:25:30|9267.99|9147.99|9267.37|9147.37|9267.99|9147.99|9267.36|9147.36|6
1653452740000|2022-05-25 04:25:40|9267.19|9147.19|9267.16|9147.16|9267.33|9147.33|9267.16|9147.16|5
1653452750000|2022-05-25 04:25:50|9267.13|9147.13|9266.71|9146.71|9267.13|9147.13|9266.71|9146.71|6
1653452760000|2022-05-25 04:26:00|9266.8|9146.8|9266.8|9146.8|9266.8|9146.8|9266.71|9146.71|5
1653452770000|2022-05-25 04:26:10|9266.86|9146.86|9266.9|9146.9|9266.91|9146.91|9266.86|9146.86|3
1653452780000|2022-05-25 04:26:20|9266.98|9146.98|9267.08|9147.08|9267.09|9147.09|9266.98|9146.98|6
1653452790000|2022-05-25 04:26:30|9267.16|9147.16|9267.19|9147.19|9267.19|9147.19|9267.02|9147.02|7
1653452800000|2022-05-25 04:26:40|9267.18|9147.18|9266.56|9146.56|9267.18|9147.18|9266.56|9146.56|6
1653452810000|2022-05-25 04:26:50|9266.55|9146.55|9266.62|9146.62|9266.62|9146.62|9266.37|9146.37|7
1653452820000|2022-05-25 04:27:00|9266.65|9146.65|9266.85|9146.85|9266.85|9146.85|9266.65|9146.65|6
1653452830000|2022-05-25 04:27:10|9266.79|9146.79|9266.65|9146.65|9266.86|9146.86|9266.65|9146.65|7
1653452840000|2022-05-25 04:27:20|9266.56|9146.56|9266.03|9146.03|9266.56|9146.56|9266.03|9146.03|8
1653452850000|2022-05-25 04:27:30|9265.97|9145.97|9265.95|9145.95|9265.97|9145.97|9265.82|9145.82|8
1653452860000|2022-05-25 04:27:40|9265.94|9145.94|9265.83|9145.83|9265.94|9145.94|9265.83|9145.83|5
1653452870000|2022-05-25 04:27:50|9264.8|9144.8|9264.1|9144.1|9264.87|9144.87|9264.1|9144.1|7
1653452880000|2022-05-25 04:28:00|9264.01|9144.01|9263.79|9143.79|9264.07|9144.07|9263.54|9143.54|10
1653452890000|2022-05-25 04:28:10|9263.97|9143.97|9264.39|9144.39|9264.45|9144.45|9263.87|9143.87|9
1653452900000|2022-05-25 04:28:20|9264.48|9144.48|9264.62|9144.62|9264.68|9144.68|9264.48|9144.48|8
1653452910000|2022-05-25 04:28:30|9265.08|9145.08|9264.75|9144.75|9265.1|9145.1|9264.66|9144.66|10
1653452920000|2022-05-25 04:28:40|9264.67|9144.67|9262.98|9142.98|9264.67|9144.67|9262.98|9142.98|8
1653452930000|2022-05-25 04:28:50|9263.32|9143.32|9262.3|9142.3|9263.32|9143.32|9261.94|9141.94|9
1653452940000|2022-05-25 04:29:00|9262.38|9142.38|9262.61|9142.61|9262.61|9142.61|9262.29|9142.29|10
1653452950000|2022-05-25 04:29:10|9262.69|9142.69|9262.45|9142.45|9262.7|9142.7|9262.43|9142.43|7
1653452960000|2022-05-25 04:29:20|9263.01|9143.01|9264.61|9144.61|9264.61|9144.61|9263.01|9143.01|10
1653452970000|2022-05-25 04:29:30|9264.6|9144.6|9264.18|9144.18|9264.69|9144.69|9264.18|9144.18|8
1653452980000|2022-05-25 04:29:40|9264.35|9144.35|9264.19|9144.19|9264.36|9144.36|9264.19|9144.19|7
1653452990000|2022-05-25 04:29:50|9264.22|9144.22|9264.39|9144.39|9264.39|9144.39|9264.19|9144.19|9
1653453000000|2022-05-25 04:30:00|9264.38|9144.38|9263.78|9143.78|9264.38|9144.38|9263.78|9143.78|9
1653453010000|2022-05-25 04:30:10|9263.68|9143.68|9264.46|9144.46|9264.46|9144.46|9263.68|9143.68|8
1653453020000|2022-05-25 04:30:20|9264.44|9144.44|9264.64|9144.64|9264.64|9144.64|9264.43|9144.43|9
1653453030000|2022-05-25 04:30:30|9264.69|9144.69|9264.8|9144.8|9264.8|9144.8|9264.62|9144.62|4
1653453040000|2022-05-25 04:30:40|9264.82|9144.82|9265.24|9145.24|9265.35|9145.35|9264.82|9144.82|9
1653453050000|2022-05-25 04:30:50|9265.25|9145.25|9265.04|9145.04|9265.25|9145.25|9264.92|9144.92|9
1653453060000|2022-05-25 04:31:00|9264.8|9144.8|9264.75|9144.75|9264.81|9144.81|9264.59|9144.59|8
1653453070000|2022-05-25 04:31:10|9264.84|9144.84|9264.89|9144.89|9265|9145|9264.84|9144.84|7
1653453080000|2022-05-25 04:31:20|9264.88|9144.88|9264.69|9144.69|9264.88|9144.88|9264.42|9144.42|8
1653453090000|2022-05-25 04:31:30|9264.85|9144.85|9264.6|9144.6|9264.85|9144.85|9264.48|9144.48|7
1653453100000|2022-05-25 04:31:40|9264.61|9144.61|9264.6|9144.6|9264.68|9144.68|9264.32|9144.32|8
1653453110000|2022-05-25 04:31:50|9264.65|9144.65|9264.38|9144.38|9264.65|9144.65|9264.36|9144.36|8
1653453120000|2022-05-25 04:32:00|9264.33|9144.33|9264.17|9144.17|9264.33|9144.33|9263.95|9143.95|8
1653453130000|2022-05-25 04:32:10|9263.24|9143.24|9263.74|9143.74|9263.78|9143.78|9263.24|9143.24|6
1653453140000|2022-05-25 04:32:20|9263.79|9143.79|9263.65|9143.65|9263.81|9143.81|9263.65|9143.65|8
1653453150000|2022-05-25 04:32:30|9263.76|9143.76|9263.67|9143.67|9263.76|9143.76|9263.61|9143.61|6
1653453160000|2022-05-25 04:32:40|9263.59|9143.59|9266.28|9146.28|9266.28|9146.28|9263.56|9143.56|10
1653453170000|2022-05-25 04:32:50|9266.37|9146.37|9266.81|9146.81|9266.81|9146.81|9266.28|9146.28|8
1653453180000|2022-05-25 04:33:00|9266.85|9146.85|9267|9147|9267|9147|9266.85|9146.85|8
1653453190000|2022-05-25 04:33:10|9267.02|9147.02|9267.11|9147.11|9267.11|9147.11|9266.88|9146.88|8
1653453200000|2022-05-25 04:33:20|9267.04|9147.04|9267.06|9147.06|9267.11|9147.11|9266.92|9146.92|9
1653453210000|2022-05-25 04:33:30|9266.8|9146.8|9265.73|9145.73|9266.8|9146.8|9265.73|9145.73|8
1653453220000|2022-05-25 04:33:40|9265.9|9145.9|9264.97|9144.97|9265.9|9145.9|9264.97|9144.97|8
1653453230000|2022-05-25 04:33:50|9265.2|9145.2|9265.31|9145.31|9265.37|9145.37|9264.99|9144.99|9
1653453240000|2022-05-25 04:34:00|9265.36|9145.36|9265.4|9145.4|9265.43|9145.43|9265.22|9145.22|10
1653453250000|2022-05-25 04:34:10|9265.49|9145.49|9265.84|9145.84|9265.84|9145.84|9265.16|9145.16|9
1653453260000|2022-05-25 04:34:20|9265.85|9145.85|9266.48|9146.48|9266.48|9146.48|9265.72|9145.72|10
1653453270000|2022-05-25 04:34:30|9266.44|9146.44|9266.98|9146.98|9266.98|9146.98|9266.44|9146.44|8
1653453280000|2022-05-25 04:34:40|9267.01|9147.01|9266.79|9146.79|9267.01|9147.01|9266.79|9146.79|3
1653453290000|2022-05-25 04:34:50|9267|9147|9266.99|9146.99|9267.05|9147.05|9266.89|9146.89|8
1653453300000|2022-05-25 04:35:00|9267.01|9147.01|9267.22|9147.22|9267.44|9147.44|9266.99|9146.99|7
1653453310000|2022-05-25 04:35:10|9267.24|9147.24|9266.75|9146.75|9267.24|9147.24|9266.71|9146.71|10
1653453320000|2022-05-25 04:35:20|9266.67|9146.67|9266.86|9146.86|9266.89|9146.89|9266.67|9146.67|9
1653453330000|2022-05-25 04:35:30|9266.9|9146.9|9266.92|9146.92|9266.92|9146.92|9266.78|9146.78|7
1653453340000|2022-05-25 04:35:40|9266.95|9146.95|9266.65|9146.65|9266.95|9146.95|9266.65|9146.65|7
1653453350000|2022-05-25 04:35:50|9266.58|9146.58|9266.17|9146.17|9266.59|9146.59|9266.17|9146.17|7
1653453360000|2022-05-25 04:36:00|9266.3|9146.3|9265.73|9145.73|9266.3|9146.3|9265.73|9145.73|7
1653453370000|2022-05-25 04:36:10|9265.62|9145.62|9264.97|9144.97|9265.62|9145.62|9264.97|9144.97|9
1653453380000|2022-05-25 04:36:20|9264.96|9144.96|9263.28|9143.28|9264.96|9144.96|9263.28|9143.28|8
1653453390000|2022-05-25 04:36:30|9263.26|9143.26|9263.17|9143.17|9263.26|9143.26|9263|9143|9
1653453400000|2022-05-25 04:36:40|9263.18|9143.18|9262.32|9142.32|9263.18|9143.18|9262.32|9142.32|10
1653453410000|2022-05-25 04:36:50|9262.35|9142.35|9261.47|9141.47|9262.35|9142.35|9261.47|9141.47|6
1653453420000|2022-05-25 04:37:00|9261.64|9141.64|9261.39|9141.39|9261.72|9141.72|9261.39|9141.39|6
1653453430000|2022-05-25 04:37:10|9261.47|9141.47|9259.14|9139.14|9261.47|9141.47|9259.14|9139.14|10
1653453440000|2022-05-25 04:37:20|9258.88|9138.88|9258.69|9138.69|9259.06|9139.06|9258.43|9138.43|10
1653453450000|2022-05-25 04:37:30|9258.89|9138.89|9258.68|9138.68|9258.94|9138.94|9258.63|9138.63|9
1653453460000|2022-05-25 04:37:40|9258.61|9138.61|9258.72|9138.72|9259.39|9139.39|9258.61|9138.61|10
1653453470000|2022-05-25 04:37:50|9258.7|9138.7|9255.85|9135.85|9258.7|9138.7|9255.85|9135.85|10
1653453480000|2022-05-25 04:38:00|9255.78|9135.78|9254.15|9134.15|9255.78|9135.78|9254.15|9134.15|10
1653453490000|2022-05-25 04:38:10|9254.22|9134.22|9254.25|9134.25|9254.61|9134.61|9254.2|9134.2|10
1653453500000|2022-05-25 04:38:20|9254.32|9134.32|9254.23|9134.23|9254.77|9134.77|9254.23|9134.23|9
1653453510000|2022-05-25 04:38:30|9254.42|9134.42|9254.06|9134.06|9254.88|9134.88|9253.99|9133.99|9
1653453520000|2022-05-25 04:38:40|9253.71|9133.71|9252.78|9132.78|9253.71|9133.71|9252.74|9132.74|9
1653453530000|2022-05-25 04:38:50|9252.25|9132.25|9249.52|9129.52|9252.46|9132.46|9249.52|9129.52|9
1653453540000|2022-05-25 04:39:00|9249.67|9129.67|9248.83|9128.83|9249.88|9129.88|9248.77|9128.77|10
1653453550000|2022-05-25 04:39:10|9249.05|9129.05|9251.07|9131.07|9251.07|9131.07|9249.05|9129.05|10
1653453560000|2022-05-25 04:39:20|9251.08|9131.08|9252.76|9132.76|9252.76|9132.76|9251.08|9131.08|10
1653453570000|2022-05-25 04:39:30|9252.66|9132.66|9253.5|9133.5|9253.82|9133.82|9252.66|9132.66|10
1653453580000|2022-05-25 04:39:40|9253.44|9133.44|9255|9135|9255|9135|9253.44|9133.44|10
1653453590000|2022-05-25 04:39:50|9255.06|9135.06|9255.44|9135.44|9255.68|9135.68|9255.06|9135.06|9
1653453600000|2022-05-25 04:40:00|9255.53|9135.53|9255.21|9135.21|9255.53|9135.53|9255.21|9135.21|8
1653453610000|2022-05-25 04:40:10|9255.27|9135.27|9254.8|9134.8|9255.47|9135.47|9254.8|9134.8|10
1653453620000|2022-05-25 04:40:20|9254.79|9134.79|9254.71|9134.71|9254.79|9134.79|9254.62|9134.62|6
1653453630000|2022-05-25 04:40:30|9255.17|9135.17|9255.52|9135.52|9255.57|9135.57|9255.15|9135.15|8
1653453640000|2022-05-25 04:40:40|9255.43|9135.43|9255.21|9135.21|9255.53|9135.53|9255.21|9135.21|7
1653453650000|2022-05-25 04:40:50|9255.3|9135.3|9255.71|9135.71|9255.81|9135.81|9255.13|9135.13|6
1653453660000|2022-05-25 04:41:00|9255.77|9135.77|9256.37|9136.37|9256.37|9136.37|9255.68|9135.68|6
1653453670000|2022-05-25 04:41:10|9256.41|9136.41|9257.05|9137.05|9257.19|9137.19|9256.41|9136.41|10
1653453680000|2022-05-25 04:41:20|9256.99|9136.99|9257.03|9137.03|9257.18|9137.18|9256.98|9136.98|8
1653453690000|2022-05-25 04:41:30|9257.06|9137.06|9256.71|9136.71|9257.06|9137.06|9256.65|9136.65|9
1653453700000|2022-05-25 04:41:40|9256.73|9136.73|9256.84|9136.84|9256.84|9136.84|9256.66|9136.66|7
1653453710000|2022-05-25 04:41:50|9256.85|9136.85|9256.6|9136.6|9256.85|9136.85|9256.58|9136.58|6
1653453720000|2022-05-25 04:42:00|9256.61|9136.61|9256.87|9136.87|9256.96|9136.96|9256.44|9136.44|9
1653453730000|2022-05-25 04:42:10|9256.91|9136.91|9256.69|9136.69|9256.91|9136.91|9256.69|9136.69|8
1653453740000|2022-05-25 04:42:20|9256.83|9136.83|9257.15|9137.15|9257.16|9137.16|9256.83|9136.83|8
1653453750000|2022-05-25 04:42:30|9257.2|9137.2|9257.54|9137.54|9257.54|9137.54|9257.2|9137.2|8
1653453760000|2022-05-25 04:42:40|9257.69|9137.69|9258.61|9138.61|9258.61|9138.61|9257.69|9137.69|7
1653453770000|2022-05-25 04:42:50|9258.36|9138.36|9258.42|9138.42|9258.52|9138.52|9258.32|9138.32|8
1653453780000|2022-05-25 04:43:00|9258.44|9138.44|9258.29|9138.29|9258.5|9138.5|9258.29|9138.29|8
1653453790000|2022-05-25 04:43:10|9258.3|9138.3|9258.48|9138.48|9258.55|9138.55|9258.14|9138.14|8
1653453800000|2022-05-25 04:43:20|9258.4|9138.4|9258.38|9138.38|9258.46|9138.46|9258.29|9138.29|5
1653453810000|2022-05-25 04:43:30|9258.23|9138.23|9258.2|9138.2|9258.3|9138.3|9258.2|9138.2|4
1653453820000|2022-05-25 04:43:40|9258.21|9138.21|9258.49|9138.49|9258.58|9138.58|9258.21|9138.21|6
1653453830000|2022-05-25 04:43:50|9258.43|9138.43|9258.53|9138.53|9258.53|9138.53|9257.99|9137.99|9
1653453840000|2022-05-25 04:44:00|9258.38|9138.38|9257.49|9137.49|9258.38|9138.38|9257.39|9137.39|10
1653453850000|2022-05-25 04:44:10|9257.47|9137.47|9258.5|9138.5|9258.52|9138.52|9257.47|9137.47|9
1653453860000|2022-05-25 04:44:20|9258.53|9138.53|9257.45|9137.45|9258.53|9138.53|9257.45|9137.45|9
1653453870000|2022-05-25 04:44:30|9258.04|9138.04|9258.51|9138.51|9258.51|9138.51|9258.04|9138.04|4
1653453880000|2022-05-25 04:44:40|9258.65|9138.65|9258.84|9138.84|9258.99|9138.99|9258.65|9138.65|8
1653453890000|2022-05-25 04:44:50|9259|9139|9259.18|9139.18|9259.27|9139.27|9258.92|9138.92|9
1653453900000|2022-05-25 04:45:00|9259.22|9139.22|9257.35|9137.35|9259.22|9139.22|9257.35|9137.35|6
1653453910000|2022-05-25 04:45:10|9257.4|9137.4|9257.75|9137.75|9257.75|9137.75|9257.14|9137.14|10
1653453920000|2022-05-25 04:45:20|9258|9138|9257.37|9137.37|9258|9138|9257.24|9137.24|10
1653453930000|2022-05-25 04:45:30|9256.65|9136.65|9256.07|9136.07|9256.65|9136.65|9256.07|9136.07|9
1653453940000|2022-05-25 04:45:40|9256.14|9136.14|9255.71|9135.71|9256.14|9136.14|9255.69|9135.69|10
1653453950000|2022-05-25 04:45:50|9255.92|9135.92|9255.44|9135.44|9255.92|9135.92|9255.3|9135.3|10
1653453960000|2022-05-25 04:46:00|9255.46|9135.46|9255.82|9135.82|9255.82|9135.82|9255.1|9135.1|9
1653453970000|2022-05-25 04:46:10|9255.52|9135.52|9255.6|9135.6|9255.6|9135.6|9255.47|9135.47|8
1653453980000|2022-05-25 04:46:20|9255.67|9135.67|9255.37|9135.37|9255.67|9135.67|9255.37|9135.37|5
1653453990000|2022-05-25 04:46:30|9255.35|9135.35|9253.54|9133.54|9255.35|9135.35|9253.54|9133.54|8
1653454000000|2022-05-25 04:46:40|9253.52|9133.52|9252.91|9132.91|9253.52|9133.52|9252.88|9132.88|6
1653454010000|2022-05-25 04:46:50|9252.98|9132.98|9253.15|9133.15|9253.23|9133.23|9252.98|9132.98|7
1653454020000|2022-05-25 04:47:00|9253.17|9133.17|9253.06|9133.06|9253.24|9133.24|9253.06|9133.06|6
1653454030000|2022-05-25 04:47:10|9253.07|9133.07|9251.76|9131.76|9253.33|9133.33|9251.76|9131.76|10
1653454040000|2022-05-25 04:47:20|9251.71|9131.71|9250.81|9130.81|9251.71|9131.71|9250.69|9130.69|9
1653454050000|2022-05-25 04:47:30|9250.68|9130.68|9250.42|9130.42|9250.7|9130.7|9250.25|9130.25|9
1653454060000|2022-05-25 04:47:40|9250.49|9130.49|9249.35|9129.35|9250.49|9130.49|9249.35|9129.35|9
1653454070000|2022-05-25 04:47:50|9249.18|9129.18|9247.26|9127.26|9249.18|9129.18|9247.26|9127.26|9
1653454080000|2022-05-25 04:48:00|9246.75|9126.75|9246.14|9126.14|9246.75|9126.75|9245.99|9125.99|10
1653454090000|2022-05-25 04:48:10|9246.08|9126.08|9245.51|9125.51|9246.08|9126.08|9245.27|9125.27|9
1653454100000|2022-05-25 04:48:20|9245.62|9125.62|9245.3|9125.3|9245.62|9125.62|9245.3|9125.3|9
1653454110000|2022-05-25 04:48:30|9244.57|9124.57|9243.9|9123.9|9244.57|9124.57|9243.9|9123.9|10
1653454120000|2022-05-25 04:48:40|9243.89|9123.89|9243.49|9123.49|9243.89|9123.89|9243.26|9123.26|10
1653454130000|2022-05-25 04:48:50|9243.34|9123.34|9242.39|9122.39|9243.34|9123.34|9242.39|9122.39|10
1653454140000|2022-05-25 04:49:00|9242.35|9122.35|9242.49|9122.49|9242.61|9122.61|9242.35|9122.35|9
1653454150000|2022-05-25 04:49:10|9242.66|9122.66|9243.42|9123.42|9243.42|9123.42|9242.41|9122.41|9
1653454160000|2022-05-25 04:49:20|9243.46|9123.46|9243.65|9123.65|9243.65|9123.65|9243.41|9123.41|7
1653454170000|2022-05-25 04:49:30|9243.57|9123.57|9244.23|9124.23|9244.37|9124.37|9243.54|9123.54|6
1653454180000|2022-05-25 04:49:40|9244.32|9124.32|9244.37|9124.37|9244.37|9124.37|9244.02|9124.02|8
1653454190000|2022-05-25 04:49:50|9244.19|9124.19|9242.32|9122.32|9244.3|9124.3|9242.32|9122.32|9
1653454200000|2022-05-25 04:50:00|9242|9122|9241.44|9121.44|9242|9122|9241.44|9121.44|10
1653454210000|2022-05-25 04:50:10|9241.55|9121.55|9241.34|9121.34|9241.58|9121.58|9241.23|9121.23|6
1653454220000|2022-05-25 04:50:20|9241.42|9121.42|9243.42|9123.42|9243.5|9123.5|9241.42|9121.42|9
1653454230000|2022-05-25 04:50:30|9243.1|9123.1|9244.08|9124.08|9244.08|9124.08|9243.1|9123.1|9
1653454240000|2022-05-25 04:50:40|9244.07|9124.07|9244.44|9124.44|9244.44|9124.44|9244.07|9124.07|4
1653454250000|2022-05-25 04:50:50|9244.76|9124.76|9245.05|9125.05|9245.05|9125.05|9244.76|9124.76|6
1653454260000|2022-05-25 04:51:00|9245.32|9125.32|9246.69|9126.69|9246.69|9126.69|9245.32|9125.32|6
1653454270000|2022-05-25 04:51:10|9246.62|9126.62|9246.06|9126.06|9246.62|9126.62|9246.06|9126.06|8
1653454280000|2022-05-25 04:51:20|9246.1|9126.1|9246.54|9126.54|9246.54|9126.54|9245.92|9125.92|9
1653454290000|2022-05-25 04:51:30|9246.56|9126.56|9246.34|9126.34|9246.59|9126.59|9246.34|9126.34|9
1653454300000|2022-05-25 04:51:40|9246.45|9126.45|9246.09|9126.09|9246.45|9126.45|9246.09|9126.09|8
1653454310000|2022-05-25 04:51:50|9246.11|9126.11|9245.52|9125.52|9246.11|9126.11|9245.47|9125.47|7
1653454320000|2022-05-25 04:52:00|9245.51|9125.51|9245.12|9125.12|9245.59|9125.59|9245.08|9125.08|8
1653454330000|2022-05-25 04:52:10|9244.89|9124.89|9243.89|9123.89|9244.89|9124.89|9243.89|9123.89|10
1653454340000|2022-05-25 04:52:20|9243.82|9123.82|9244.35|9124.35|9244.38|9124.38|9243.82|9123.82|8
1653454350000|2022-05-25 04:52:30|9244.3|9124.3|9243.81|9123.81|9244.39|9124.39|9243.81|9123.81|8
1653454360000|2022-05-25 04:52:40|9243.72|9123.72|9243.86|9123.86|9243.89|9123.89|9243.72|9123.72|6
1653454370000|2022-05-25 04:52:50|9243.8|9123.8|9242.9|9122.9|9243.8|9123.8|9242.9|9122.9|9
1653454380000|2022-05-25 04:53:00|9242.88|9122.88|9242.52|9122.52|9242.88|9122.88|9242.36|9122.36|10
1653454390000|2022-05-25 04:53:10|9241.96|9121.96|9241.34|9121.34|9242.2|9122.2|9241.33|9121.33|10
1653454400000|2022-05-25 04:53:20|9241.42|9121.42|9240.63|9120.63|9241.42|9121.42|9240.49|9120.49|9
1653454410000|2022-05-25 04:53:30|9240.78|9120.78|9239.12|9119.12|9240.82|9120.82|9239.12|9119.12|9
1653454420000|2022-05-25 04:53:40|9238.58|9118.58|9238.79|9118.79|9238.8|9118.8|9238.37|9118.37|10
1653454430000|2022-05-25 04:53:50|9238.6|9118.6|9238.36|9118.36|9238.68|9118.68|9238.28|9118.28|9
1653454440000|2022-05-25 04:54:00|9238.35|9118.35|9238.57|9118.57|9238.64|9118.64|9238.35|9118.35|6
1653454450000|2022-05-25 04:54:10|9238.47|9118.47|9240.13|9120.13|9240.13|9120.13|9238.41|9118.41|10
1653454460000|2022-05-25 04:54:20|9240.31|9120.31|9241.3|9121.3|9241.67|9121.67|9240.31|9120.31|10
1653454470000|2022-05-25 04:54:30|9241.43|9121.43|9242.28|9122.28|9242.7|9122.7|9241.43|9121.43|10
1653454480000|2022-05-25 04:54:40|9242.46|9122.46|9242.77|9122.77|9242.78|9122.78|9242.44|9122.44|9
1653454490000|2022-05-25 04:54:50|9242.88|9122.88|9242.11|9122.11|9242.88|9122.88|9242.11|9122.11|9
1653454500000|2022-05-25 04:55:00|9242.25|9122.25|9242.35|9122.35|9242.36|9122.36|9241.8|9121.8|9
1653454510000|2022-05-25 04:55:10|9242.37|9122.37|9243.5|9123.5|9243.5|9123.5|9242.37|9122.37|8
1653454520000|2022-05-25 04:55:20|9243.48|9123.48|9243.53|9123.53|9243.55|9123.55|9243.45|9123.45|10
1653454530000|2022-05-25 04:55:30|9243.62|9123.62|9243.55|9123.55|9243.73|9123.73|9243.55|9123.55|6
1653454540000|2022-05-25 04:55:40|9243.57|9123.57|9243.58|9123.58|9243.61|9123.61|9243.57|9123.57|5
1653454550000|2022-05-25 04:55:50|9243.56|9123.56|9243.72|9123.72|9243.88|9123.88|9243.56|9123.56|6
1653454560000|2022-05-25 04:56:00|9243.73|9123.73|9244.19|9124.19|9244.19|9124.19|9243.7|9123.7|8
1653454570000|2022-05-25 04:56:10|9244.22|9124.22|9244.33|9124.33|9244.33|9124.33|9244.19|9124.19|5
1653454580000|2022-05-25 04:56:20|9244.38|9124.38|9245.38|9125.38|9245.38|9125.38|9244.28|9124.28|9
1653454590000|2022-05-25 04:56:30|9245.58|9125.58|9246.1|9126.1|9246.1|9126.1|9245.58|9125.58|8
1653454600000|2022-05-25 04:56:40|9246.04|9126.04|9245.87|9125.87|9246.04|9126.04|9245.76|9125.76|9
1653454610000|2022-05-25 04:56:50|9245.88|9125.88|9245.23|9125.23|9245.95|9125.95|9245.23|9125.23|8
1653454620000|2022-05-25 04:57:00|9245.26|9125.26|9244.85|9124.85|9245.26|9125.26|9244.84|9124.84|10
1653454630000|2022-05-25 04:57:10|9244.96|9124.96|9244.91|9124.91|9244.96|9124.96|9244.64|9124.64|8
1653454640000|2022-05-25 04:57:20|9245.02|9125.02|9244.65|9124.65|9245.02|9125.02|9244.65|9124.65|7
1653454650000|2022-05-25 04:57:30|9244.61|9124.61|9244.46|9124.46|9244.86|9124.86|9244.46|9124.46|4
1653454660000|2022-05-25 04:57:40|9244.49|9124.49|9244.63|9124.63|9244.7|9124.7|9244.49|9124.49|5
1653454670000|2022-05-25 04:57:50|9244.57|9124.57|9243.77|9123.77|9244.57|9124.57|9243.63|9123.63|9
1653454680000|2022-05-25 04:58:00|9243.63|9123.63|9242.15|9122.15|9243.63|9123.63|9242.15|9122.15|8
1653454690000|2022-05-25 04:58:10|9242.16|9122.16|9242.13|9122.13|9242.27|9122.27|9242.12|9122.12|9
1653454700000|2022-05-25 04:58:20|9241.91|9121.91|9242.92|9122.92|9242.92|9122.92|9241.66|9121.66|8
1653454710000|2022-05-25 04:58:30|9242.96|9122.96|9242.76|9122.76|9243.16|9123.16|9242.76|9122.76|6
1653454720000|2022-05-25 04:58:40|9242.78|9122.78|9242.43|9122.43|9242.78|9122.78|9242.36|9122.36|8
1653454730000|2022-05-25 04:58:50|9242.24|9122.24|9241.62|9121.62|9242.27|9122.27|9241.61|9121.61|9
1653454740000|2022-05-25 04:59:00|9241.6|9121.6|9241.7|9121.7|9241.7|9121.7|9241.4|9121.4|8
1653454750000|2022-05-25 04:59:10|9241.71|9121.71|9242.61|9122.61|9242.61|9122.61|9241.62|9121.62|10
1653454760000|2022-05-25 04:59:20|9242.53|9122.53|9243.99|9123.99|9243.99|9123.99|9242.53|9122.53|10
1653454770000|2022-05-25 04:59:30|9243.95|9123.95|9244.34|9124.34|9244.34|9124.34|9243.84|9123.84|10
1653454780000|2022-05-25 04:59:40|9244.29|9124.29|9245.5|9125.5|9245.5|9125.5|9244.29|9124.29|9
1653454790000|2022-05-25 04:59:50|9245.53|9125.53|9245.55|9125.55|9245.62|9125.62|9245.39|9125.39|10
1653454800000|2022-05-25 05:00:00|9245.54|9125.54|9245.19|9125.19|9245.54|9125.54|9245.19|9125.19|8
1653454810000|2022-05-25 05:00:10|9245.13|9125.13|9245.15|9125.15|9245.17|9125.17|9244.93|9124.93|10
1653454820000|2022-05-25 05:00:20|9245.19|9125.19|9245.18|9125.18|9245.51|9125.51|9245.18|9125.18|8
1653454830000|2022-05-25 05:00:30|9245.27|9125.27|9244.93|9124.93|9245.52|9125.52|9244.93|9124.93|10
1653454840000|2022-05-25 05:00:40|9244.91|9124.91|9244.74|9124.74|9245.02|9125.02|9244.74|9124.74|7
1653454850000|2022-05-25 05:00:50|9244.68|9124.68|9246.53|9126.53|9246.58|9126.58|9244.68|9124.68|10
1653454860000|2022-05-25 05:01:00|9246.52|9126.52|9248.07|9128.07|9248.07|9128.07|9246.51|9126.51|8
1653454870000|2022-05-25 05:01:10|9247.88|9127.88|9248.31|9128.31|9248.31|9128.31|9247.88|9127.88|9
1653454880000|2022-05-25 05:01:20|9248.42|9128.42|9248.84|9128.84|9248.9|9128.9|9248.42|9128.42|8
1653454890000|2022-05-25 05:01:30|9248.97|9128.97|9249.23|9129.23|9249.23|9129.23|9248.92|9128.92|8
1653454900000|2022-05-25 05:01:40|9249.2|9129.2|9249.2|9129.2|9249.33|9129.33|9249.13|9129.13|7
1653454910000|2022-05-25 05:01:50|9249.29|9129.29|9249.08|9129.08|9249.38|9129.38|9249.08|9129.08|9
1653454920000|2022-05-25 05:02:00|9249.1|9129.1|9249.34|9129.34|9249.34|9129.34|9249.1|9129.1|5
1653454930000|2022-05-25 05:02:10|9249.27|9129.27|9249.14|9129.14|9249.33|9129.33|9249.05|9129.05|8
1653454940000|2022-05-25 05:02:20|9249.16|9129.16|9248.77|9128.77|9249.16|9129.16|9248.77|9128.77|4
1653454950000|2022-05-25 05:02:30|9248.79|9128.79|9248.75|9128.75|9248.84|9128.84|9248.69|9128.69|8
1653454960000|2022-05-25 05:02:40|9248.72|9128.72|9248.9|9128.9|9248.97|9128.97|9248.72|9128.72|6
1653454970000|2022-05-25 05:02:50|9248.81|9128.81|9248.97|9128.97|9249.28|9129.28|9248.81|9128.81|9
1653454980000|2022-05-25 05:03:00|9248.96|9128.96|9248.13|9128.13|9248.96|9128.96|9248.04|9128.04|7
1653454990000|2022-05-25 05:03:10|9248.05|9128.05|9248.55|9128.55|9248.71|9128.71|9248|9128|7
1653455000000|2022-05-25 05:03:20|9248.54|9128.54|9246.59|9126.59|9248.54|9128.54|9246.59|9126.59|8
1653455010000|2022-05-25 05:03:30|9246.61|9126.61|9245.59|9125.59|9246.61|9126.61|9245.59|9125.59|7
1653455020000|2022-05-25 05:03:40|9244.27|9124.27|9244.11|9124.11|9244.27|9124.27|9243.98|9123.98|9
1653455030000|2022-05-25 05:03:50|9244.06|9124.06|9244.88|9124.88|9244.95|9124.95|9244.04|9124.04|8
1653455040000|2022-05-25 05:04:00|9244.87|9124.87|9244.37|9124.37|9244.87|9124.87|9244.37|9124.37|7
1653455050000|2022-05-25 05:04:10|9244.34|9124.34|9245.39|9125.39|9245.39|9125.39|9244.33|9124.33|9
1653455060000|2022-05-25 05:04:20|9245.35|9125.35|9245.8|9125.8|9245.86|9125.86|9245.35|9125.35|9
1653455070000|2022-05-25 05:04:30|9245.99|9125.99|9246.3|9126.3|9246.45|9126.45|9245.94|9125.94|7
1653455080000|2022-05-25 05:04:40|9246.21|9126.21|9246.3|9126.3|9246.5|9126.5|9245.27|9125.27|9
1653455090000|2022-05-25 05:04:50|9246.26|9126.26|9246.56|9126.56|9246.59|9126.59|9246.26|9126.26|9
1653455100000|2022-05-25 05:05:00|9246.81|9126.81|9246.95|9126.95|9246.95|9126.95|9246.67|9126.67|8
1653455110000|2022-05-25 05:05:10|9247.06|9127.06|9246.99|9126.99|9247.26|9127.26|9246.99|9126.99|8
1653455120000|2022-05-25 05:05:20|9246.93|9126.93|9246.94|9126.94|9247.02|9127.02|9246.93|9126.93|5
1653455130000|2022-05-25 05:05:30|9247.01|9127.01|9247.3|9127.3|9247.3|9127.3|9247.01|9127.01|8
1653455140000|2022-05-25 05:05:40|9247.34|9127.34|9247.29|9127.29|9247.34|9127.34|9247.24|9127.24|4
1653455150000|2022-05-25 05:05:50|9247.22|9127.22|9245.97|9125.97|9247.26|9127.26|9245.97|9125.97|9
1653455160000|2022-05-25 05:06:00|9246.12|9126.12|9246.16|9126.16|9246.16|9126.16|9245.87|9125.87|7
1653455170000|2022-05-25 05:06:10|9246.17|9126.17|9246.26|9126.26|9246.26|9126.26|9246.17|9126.17|5
1653455180000|2022-05-25 05:06:20|9246.25|9126.25|9246.44|9126.44|9246.44|9126.44|9246.18|9126.18|9
1653455190000|2022-05-25 05:06:30|9246.62|9126.62|9245.29|9125.29|9246.62|9126.62|9245.29|9125.29|7
1653455200000|2022-05-25 05:06:40|9245.14|9125.14|9244.85|9124.85|9245.14|9125.14|9244.8|9124.8|8
1653455210000|2022-05-25 05:06:50|9244.99|9124.99|9244.82|9124.82|9245|9125|9244.75|9124.75|9
1653455220000|2022-05-25 05:07:00|9244.87|9124.87|9244.81|9124.81|9244.94|9124.94|9244.78|9124.78|5
1653455230000|2022-05-25 05:07:10|9244.73|9124.73|9245.22|9125.22|9245.48|9125.48|9244.7|9124.7|9
1653455240000|2022-05-25 05:07:20|9245.23|9125.23|9244.68|9124.68|9245.27|9125.27|9244.68|9124.68|6
1653455250000|2022-05-25 05:07:30|9244.65|9124.65|9245.33|9125.33|9245.43|9125.43|9244.52|9124.52|9
1653455260000|2022-05-25 05:07:40|9245.35|9125.35|9245.25|9125.25|9245.35|9125.35|9245.18|9125.18|10
1653455270000|2022-05-25 05:07:50|9245.26|9125.26|9245.24|9125.24|9245.27|9125.27|9245.24|9125.24|3
1653455280000|2022-05-25 05:08:00|9245.3|9125.3|9245.25|9125.25|9245.3|9125.3|9245.25|9125.25|6
1653455290000|2022-05-25 05:08:10|9245.21|9125.21|9244.96|9124.96|9245.21|9125.21|9244.96|9124.96|6
1653455300000|2022-05-25 05:08:20|9244.57|9124.57|9243.86|9123.86|9244.57|9124.57|9243.4|9123.4|10
1653455310000|2022-05-25 05:08:30|9243.98|9123.98|9243.53|9123.53|9243.98|9123.98|9243.53|9123.53|7
1653455320000|2022-05-25 05:08:40|9243.4|9123.4|9242.35|9122.35|9243.4|9123.4|9242.35|9122.35|8
1653455330000|2022-05-25 05:08:50|9242.37|9122.37|9242.26|9122.26|9242.37|9122.37|9242.21|9122.21|6
1653455340000|2022-05-25 05:09:00|9242.06|9122.06|9242.25|9122.25|9242.25|9122.25|9241.78|9121.78|8
1653455350000|2022-05-25 05:09:10|9242.43|9122.43|9242.9|9122.9|9242.9|9122.9|9242.43|9122.43|8
1653455360000|2022-05-25 05:09:20|9243.01|9123.01|9242.44|9122.44|9243.01|9123.01|9242.27|9122.27|7
1653455370000|2022-05-25 05:09:30|9242.31|9122.31|9241.76|9121.76|9242.31|9122.31|9241.61|9121.61|8
1653455380000|2022-05-25 05:09:40|9241.71|9121.71|9241.94|9121.94|9241.94|9121.94|9241.71|9121.71|7
1653455390000|2022-05-25 05:09:50|9242.18|9122.18|9242.13|9122.13|9242.18|9122.18|9241.99|9121.99|4
1653455400000|2022-05-25 05:10:00|9242.08|9122.08|9242.89|9122.89|9242.89|9122.89|9242.06|9122.06|10
1653455410000|2022-05-25 05:10:10|9243|9123|9244.4|9124.4|9244.4|9124.4|9243|9123|9
1653455420000|2022-05-25 05:10:20|9244.41|9124.41|9244.62|9124.62|9244.99|9124.99|9244.41|9124.41|7
1653455430000|2022-05-25 05:10:30|9244.68|9124.68|9245.38|9125.38|9245.38|9125.38|9244.68|9124.68|10
1653455440000|2022-05-25 05:10:40|9245.43|9125.43|9246.55|9126.55|9246.55|9126.55|9245.43|9125.43|10
1653455450000|2022-05-25 05:10:50|9246.86|9126.86|9247.25|9127.25|9247.32|9127.32|9246.82|9126.82|9
1653455460000|2022-05-25 05:11:00|9247.08|9127.08|9248.68|9128.68|9248.68|9128.68|9246.88|9126.88|9
1653455470000|2022-05-25 05:11:10|9249.29|9129.29|9249.45|9129.45|9249.49|9129.49|9249.29|9129.29|5
1653455480000|2022-05-25 05:11:20|9249.36|9129.36|9250.54|9130.54|9250.69|9130.69|9249.34|9129.34|6
1653455490000|2022-05-25 05:11:30|9250.58|9130.58|9250.56|9130.56|9250.78|9130.78|9250.56|9130.56|7
1653455500000|2022-05-25 05:11:40|9250.67|9130.67|9252.15|9132.15|9252.15|9132.15|9250.66|9130.66|10
1653455510000|2022-05-25 05:11:50|9252.27|9132.27|9253.21|9133.21|9253.21|9133.21|9252.27|9132.27|9
1653455520000|2022-05-25 05:12:00|9253.32|9133.32|9254.45|9134.45|9254.56|9134.56|9253.32|9133.32|9
1653455530000|2022-05-25 05:12:10|9254.55|9134.55|9254.43|9134.43|9254.77|9134.77|9254.39|9134.39|9
1653455540000|2022-05-25 05:12:20|9254.4|9134.4|9254.85|9134.85|9254.9|9134.9|9254.4|9134.4|10
1653455550000|2022-05-25 05:12:30|9254.94|9134.94|9255.8|9135.8|9255.88|9135.88|9254.94|9134.94|9
1653455560000|2022-05-25 05:12:40|9255.96|9135.96|9256.24|9136.24|9256.26|9136.26|9255.96|9135.96|7
1653455570000|2022-05-25 05:12:50|9256.12|9136.12|9256.23|9136.23|9256.27|9136.27|9256.12|9136.12|6
1653455580000|2022-05-25 05:13:00|9256.33|9136.33|9256.02|9136.02|9256.33|9136.33|9255.8|9135.8|10
1653455590000|2022-05-25 05:13:10|9256.1|9136.1|9257.16|9137.16|9257.16|9137.16|9256.1|9136.1|9
1653455600000|2022-05-25 05:13:20|9257.72|9137.72|9260.6|9140.6|9260.6|9140.6|9257.72|9137.72|9
1653455610000|2022-05-25 05:13:30|9260.61|9140.61|9261.2|9141.2|9261.2|9141.2|9260.61|9140.61|7
1653455620000|2022-05-25 05:13:40|9261.12|9141.12|9262.7|9142.7|9262.7|9142.7|9261.12|9141.12|9
1653455630000|2022-05-25 05:13:50|9262.68|9142.68|9262.88|9142.88|9262.88|9142.88|9262.56|9142.56|8
1653455640000|2022-05-25 05:14:00|9262.87|9142.87|9262.8|9142.8|9263|9143|9262.8|9142.8|6
1653455650000|2022-05-25 05:14:10|9262.81|9142.81|9263.18|9143.18|9263.18|9143.18|9262.81|9142.81|10
1653455660000|2022-05-25 05:14:20|9263.24|9143.24|9264.1|9144.1|9264.1|9144.1|9263.24|9143.24|9
1653455670000|2022-05-25 05:14:30|9264.06|9144.06|9265|9145|9265.12|9145.12|9264.06|9144.06|8
1653455680000|2022-05-25 05:14:40|9264.84|9144.84|9265.09|9145.09|9265.25|9145.25|9264.8|9144.8|7
1653455690000|2022-05-25 05:14:50|9265.16|9145.16|9264.98|9144.98|9265.25|9145.25|9264.8|9144.8|6
1653455700000|2022-05-25 05:15:00|9265.03|9145.03|9265.09|9145.09|9265.12|9145.12|9264.9|9144.9|7
1653455710000|2022-05-25 05:15:10|9265.21|9145.21|9265.41|9145.41|9265.41|9145.41|9265.21|9145.21|8
1653455720000|2022-05-25 05:15:20|9265.33|9145.33|9265.69|9145.69|9265.69|9145.69|9265.33|9145.33|8
1653455730000|2022-05-25 05:15:30|9265.68|9145.68|9266.07|9146.07|9266.07|9146.07|9265.56|9145.56|10
1653455740000|2022-05-25 05:15:40|9265.82|9145.82|9265.84|9145.84|9265.92|9145.92|9265.82|9145.82|9
1653455750000|2022-05-25 05:15:50|9265.94|9145.94|9266.37|9146.37|9266.71|9146.71|9265.85|9145.85|9
1653455760000|2022-05-25 05:16:00|9266.4|9146.4|9266.57|9146.57|9266.59|9146.59|9266.4|9146.4|8
1653455770000|2022-05-25 05:16:10|9266.55|9146.55|9266.49|9146.49|9266.58|9146.58|9266.45|9146.45|10
1653455780000|2022-05-25 05:16:20|9266.48|9146.48|9266.35|9146.35|9266.5|9146.5|9266.34|9146.34|9
1653455790000|2022-05-25 05:16:30|9266.33|9146.33|9266.19|9146.19|9266.41|9146.41|9266.08|9146.08|9
1653455800000|2022-05-25 05:16:40|9266.17|9146.17|9266.02|9146.02|9266.17|9146.17|9266.01|9146.01|6
1653455810000|2022-05-25 05:16:50|9265.97|9145.97|9266.15|9146.15|9266.16|9146.16|9265.91|9145.91|9
1653455820000|2022-05-25 05:17:00|9266.21|9146.21|9266.37|9146.37|9266.37|9146.37|9266.18|9146.18|6
1653455830000|2022-05-25 05:17:10|9266.42|9146.42|9266.86|9146.86|9266.86|9146.86|9266.42|9146.42|7
1653455840000|2022-05-25 05:17:20|9267.31|9147.31|9267.71|9147.71|9267.75|9147.75|9267.31|9147.31|8
1653455850000|2022-05-25 05:17:30|9267.7|9147.7|9267.96|9147.96|9267.96|9147.96|9267.7|9147.7|7
1653455860000|2022-05-25 05:17:40|9267.98|9147.98|9268.62|9148.62|9268.62|9148.62|9267.97|9147.97|8
1653455870000|2022-05-25 05:17:50|9269.41|9149.41|9270.06|9150.06|9270.06|9150.06|9269.41|9149.41|9
1653455880000|2022-05-25 05:18:00|9270.01|9150.01|9270.26|9150.26|9270.42|9150.42|9270.01|9150.01|10
1653455890000|2022-05-25 05:18:10|9270.12|9150.12|9270.31|9150.31|9270.31|9150.31|9270.06|9150.06|6
1653455900000|2022-05-25 05:18:20|9270.46|9150.46|9271.53|9151.53|9271.53|9151.53|9270.46|9150.46|8
1653455910000|2022-05-25 05:18:30|9271.56|9151.56|9271.69|9151.69|9271.91|9151.91|9271.56|9151.56|7
1653455920000|2022-05-25 05:18:40|9271.59|9151.59|9272.48|9152.48|9272.48|9152.48|9271.57|9151.57|9
1653455930000|2022-05-25 05:18:50|9272.41|9152.41|9272.77|9152.77|9272.87|9152.87|9272.41|9152.41|9
1653455940000|2022-05-25 05:19:00|9272.83|9152.83|9273.45|9153.45|9273.45|9153.45|9272.83|9152.83|7
1653455950000|2022-05-25 05:19:10|9273.44|9153.44|9274.15|9154.15|9274.15|9154.15|9273.44|9153.44|6
1653455960000|2022-05-25 05:19:20|9274.16|9154.16|9274.76|9154.76|9274.83|9154.83|9274.16|9154.16|7
1653455970000|2022-05-25 05:19:30|9274.75|9154.75|9274.08|9154.08|9274.8|9154.8|9274.08|9154.08|9
1653455980000|2022-05-25 05:19:40|9274.24|9154.24|9273.6|9153.6|9274.24|9154.24|9273.6|9153.6|6
1653455990000|2022-05-25 05:19:50|9273.49|9153.49|9273.25|9153.25|9273.49|9153.49|9273.03|9153.03|8
1653456000000|2022-05-25 05:20:00|9273.02|9153.02|9272.96|9152.96|9273.08|9153.08|9272.96|9152.96|7
1653456010000|2022-05-25 05:20:10|9272.88|9152.88|9273.31|9153.31|9273.31|9153.31|9272.28|9152.28|9
1653456020000|2022-05-25 05:20:20|9273.26|9153.26|9272.67|9152.67|9273.36|9153.36|9272.67|9152.67|8
1653456030000|2022-05-25 05:20:30|9272.75|9152.75|9271.81|9151.81|9272.75|9152.75|9271.76|9151.76|9
1653456040000|2022-05-25 05:20:40|9271.77|9151.77|9270.21|9150.21|9271.81|9151.81|9270.21|9150.21|9
1653456050000|2022-05-25 05:20:50|9270.23|9150.23|9270.72|9150.72|9270.79|9150.79|9270.23|9150.23|9
1653456060000|2022-05-25 05:21:00|9270.67|9150.67|9270.53|9150.53|9270.69|9150.69|9270.51|9150.51|8
1653456070000|2022-05-25 05:21:10|9270.52|9150.52|9270.26|9150.26|9270.69|9150.69|9270.26|9150.26|8
1653456080000|2022-05-25 05:21:20|9270.3|9150.3|9269.6|9149.6|9270.3|9150.3|9269.6|9149.6|7
1653456090000|2022-05-25 05:21:30|9269.58|9149.58|9269.41|9149.41|9269.58|9149.58|9269.41|9149.41|5
1653456100000|2022-05-25 05:21:40|9269.42|9149.42|9269.37|9149.37|9269.42|9149.42|9269.36|9149.36|4
1653456110000|2022-05-25 05:21:50|9269.22|9149.22|9268.47|9148.47|9269.22|9149.22|9268.47|9148.47|9
1653456120000|2022-05-25 05:22:00|9268.41|9148.41|9268.26|9148.26|9268.41|9148.41|9268.26|9148.26|6
1653456130000|2022-05-25 05:22:10|9268.21|9148.21|9268.8|9148.8|9268.8|9148.8|9268.07|9148.07|8
1653456140000|2022-05-25 05:22:20|9268.84|9148.84|9270.04|9150.04|9270.04|9150.04|9268.84|9148.84|9
1653456150000|2022-05-25 05:22:30|9270|9150|9270.14|9150.14|9270.14|9150.14|9269.67|9149.67|8
1653456160000|2022-05-25 05:22:40|9270.11|9150.11|9270.45|9150.45|9270.54|9150.54|9270.11|9150.11|9
1653456170000|2022-05-25 05:22:50|9270.49|9150.49|9270.79|9150.79|9270.94|9150.94|9270.41|9150.41|9
1653456180000|2022-05-25 05:23:00|9270.78|9150.78|9270.9|9150.9|9270.9|9150.9|9270.78|9150.78|3
1653456190000|2022-05-25 05:23:10|9270.93|9150.93|9270.84|9150.84|9270.93|9150.93|9270.73|9150.73|5
1653456200000|2022-05-25 05:23:20|9270.77|9150.77|9269.61|9149.61|9270.89|9150.89|9269.61|9149.61|7
1653456210000|2022-05-25 05:23:30|9269.57|9149.57|9269.81|9149.81|9269.81|9149.81|9269.39|9149.39|7
1653456220000|2022-05-25 05:23:40|9269.65|9149.65|9270.23|9150.23|9270.23|9150.23|9269.65|9149.65|6
1653456230000|2022-05-25 05:23:50|9270.31|9150.31|9269.9|9149.9|9270.64|9150.64|9269.88|9149.88|8
1653456240000|2022-05-25 05:24:00|9269.29|9149.29|9268|9148|9269.29|9149.29|9268|9148|7
1653456250000|2022-05-25 05:24:10|9267.92|9147.92|9267.19|9147.19|9267.94|9147.94|9267.08|9147.08|10
1653456260000|2022-05-25 05:24:20|9267.33|9147.33|9266.06|9146.06|9267.33|9147.33|9265.98|9145.98|5
1653456270000|2022-05-25 05:24:30|9266.03|9146.03|9265.29|9145.29|9266.03|9146.03|9265.27|9145.27|6
1653456280000|2022-05-25 05:24:40|9265.77|9145.77|9266.1|9146.1|9266.34|9146.34|9265.77|9145.77|7
1653456290000|2022-05-25 05:24:50|9266.06|9146.06|9265.08|9145.08|9266.06|9146.06|9264.84|9144.84|8
1653456300000|2022-05-25 05:25:00|9265.33|9145.33|9264.52|9144.52|9265.47|9145.47|9264.52|9144.52|6
1653456310000|2022-05-25 05:25:10|9264.28|9144.28|9263.1|9143.1|9264.32|9144.32|9263.03|9143.03|9
1653456320000|2022-05-25 05:25:20|9263.04|9143.04|9260.76|9140.76|9263.07|9143.07|9260.76|9140.76|7
1653456330000|2022-05-25 05:25:30|9260.67|9140.67|9260.82|9140.82|9260.85|9140.85|9260.62|9140.62|7
1653456340000|2022-05-25 05:25:40|9260.77|9140.77|9260.15|9140.15|9260.77|9140.77|9260.08|9140.08|8
1653456350000|2022-05-25 05:25:50|9259.95|9139.95|9259.12|9139.12|9259.95|9139.95|9259.12|9139.12|7
1653456360000|2022-05-25 05:26:00|9259.06|9139.06|9260.14|9140.14|9260.26|9140.26|9258.82|9138.82|9
1653456370000|2022-05-25 05:26:10|9260.23|9140.23|9259.84|9139.84|9260.41|9140.41|9259.67|9139.67|8
1653456380000|2022-05-25 05:26:20|9259.8|9139.8|9260.25|9140.25|9260.25|9140.25|9259.63|9139.63|8
1653456390000|2022-05-25 05:26:30|9260.33|9140.33|9260.28|9140.28|9260.33|9140.33|9260.16|9140.16|7
1653456400000|2022-05-25 05:26:40|9260.23|9140.23|9260.34|9140.34|9260.37|9140.37|9260.23|9140.23|5
1653456410000|2022-05-25 05:26:50|9260.37|9140.37|9261.08|9141.08|9261.08|9141.08|9260.37|9140.37|10
1653456420000|2022-05-25 05:27:00|9261.14|9141.14|9261.33|9141.33|9261.36|9141.36|9261.14|9141.14|9
1653456430000|2022-05-25 05:27:10|9261.39|9141.39|9260.72|9140.72|9261.4|9141.4|9260.63|9140.63|6
1653456440000|2022-05-25 05:27:20|9259.57|9139.57|9259.57|9139.57|9259.68|9139.68|9259.53|9139.53|9
1653456450000|2022-05-25 05:27:30|9259.64|9139.64|9258.42|9138.42|9259.64|9139.64|9258.42|9138.42|7
1653456460000|2022-05-25 05:27:40|9258.52|9138.52|9258.52|9138.52|9258.52|9138.52|9258.34|9138.34|9
1653456470000|2022-05-25 05:27:50|9258.49|9138.49|9258.84|9138.84|9259|9139|9258.49|9138.49|9
1653456480000|2022-05-25 05:28:00|9258.68|9138.68|9257.27|9137.27|9258.68|9138.68|9256.98|9136.98|10
1653456490000|2022-05-25 05:28:10|9257.32|9137.32|9256.77|9136.77|9257.32|9137.32|9256.77|9136.77|8
1653456500000|2022-05-25 05:28:20|9256.73|9136.73|9257.81|9137.81|9257.81|9137.81|9256.73|9136.73|10
1653456510000|2022-05-25 05:28:30|9257.87|9137.87|9258.1|9138.1|9258.1|9138.1|9257.82|9137.82|8
1653456520000|2022-05-25 05:28:40|9258.08|9138.08|9258.01|9138.01|9258.56|9138.56|9258.01|9138.01|10
1653456530000|2022-05-25 05:28:50|9257.89|9137.89|9257.66|9137.66|9257.94|9137.94|9257.49|9137.49|10
1653456540000|2022-05-25 05:29:00|9257.72|9137.72|9257.62|9137.62|9257.77|9137.77|9257.62|9137.62|8
1653456550000|2022-05-25 05:29:10|9257.45|9137.45|9257.39|9137.39|9257.48|9137.48|9257.24|9137.24|7
1653456560000|2022-05-25 05:29:20|9257.32|9137.32|9257.63|9137.63|9257.68|9137.68|9257.32|9137.32|8
1653456570000|2022-05-25 05:29:30|9257.68|9137.68|9257.75|9137.75|9257.81|9137.81|9257.68|9137.68|5
1653456580000|2022-05-25 05:29:40|9257.72|9137.72|9257.3|9137.3|9257.72|9137.72|9257.3|9137.3|6
1653456590000|2022-05-25 05:29:50|9257.17|9137.17|9257.16|9137.16|9257.26|9137.26|9257.16|9137.16|6
1653456600000|2022-05-25 05:30:00|9256.99|9136.99|9256.75|9136.75|9257|9137|9256.74|9136.74|7
1653456610000|2022-05-25 05:30:10|9256.82|9136.82|9256.49|9136.49|9256.82|9136.82|9256.49|9136.49|5
1653456620000|2022-05-25 05:30:20|9256.33|9136.33|9256.28|9136.28|9256.35|9136.35|9256.17|9136.17|9
1653456630000|2022-05-25 05:30:30|9256.27|9136.27|9256.38|9136.38|9256.43|9136.43|9256.17|9136.17|8
1653456640000|2022-05-25 05:30:40|9256.36|9136.36|9254.07|9134.07|9256.36|9136.36|9254.07|9134.07|9
1653456650000|2022-05-25 05:30:50|9254.02|9134.02|9252.34|9132.34|9254.02|9134.02|9252.25|9132.25|10
1653456660000|2022-05-25 05:31:00|9252.44|9132.44|9249.9|9129.9|9252.44|9132.44|9249.9|9129.9|10
1653456670000|2022-05-25 05:31:10|9249.88|9129.88|9249.75|9129.75|9250.27|9130.27|9249.74|9129.74|10
1653456680000|2022-05-25 05:31:20|9249.84|9129.84|9249.48|9129.48|9250.05|9130.05|9249.47|9129.47|10
1653456690000|2022-05-25 05:31:30|9249.43|9129.43|9248.28|9128.28|9249.43|9129.43|9248.28|9128.28|10
1653456700000|2022-05-25 05:31:40|9248.26|9128.26|9247.46|9127.46|9248.45|9128.45|9247.46|9127.46|9
1653456710000|2022-05-25 05:31:50|9247.45|9127.45|9245.79|9125.79|9247.62|9127.62|9245.79|9125.79|10
1653456720000|2022-05-25 05:32:00|9245.59|9125.59|9243.94|9123.94|9245.59|9125.59|9243.94|9123.94|10
1653456730000|2022-05-25 05:32:10|9243.85|9123.85|9240.75|9120.75|9243.85|9123.85|9240.75|9120.75|9
1653456740000|2022-05-25 05:32:20|9240.76|9120.76|9237.47|9117.47|9240.76|9120.76|9237.47|9117.47|9
1653456750000|2022-05-25 05:32:30|9237.46|9117.46|9235.95|9115.95|9237.66|9117.66|9235.95|9115.95|9
1653456760000|2022-05-25 05:32:40|9235.58|9115.58|9232.35|9112.35|9235.58|9115.58|9232.35|9112.35|10
1653456770000|2022-05-25 05:32:50|9232.66|9112.66|9232.38|9112.38|9232.86|9112.86|9232.31|9112.31|9
1653456780000|2022-05-25 05:33:00|9232|9112|9226.57|9106.57|9232|9112|9226.57|9106.57|10
1653456790000|2022-05-25 05:33:10|9225.26|9105.26|9223.61|9103.61|9225.26|9105.26|9223.61|9103.61|10
1653456800000|2022-05-25 05:33:20|9222.5|9102.5|9220.99|9100.99|9222.5|9102.5|9220.99|9100.99|9
1653456810000|2022-05-25 05:33:30|9220.04|9100.04|9219.88|9099.88|9220.86|9100.86|9219.88|9099.88|10
1653456820000|2022-05-25 05:33:40|9219.86|9099.86|9216.28|9096.28|9219.9|9099.9|9215.37|9095.37|10
1653456830000|2022-05-25 05:33:50|9216.08|9096.08|9212.37|9092.37|9216.08|9096.08|9212.37|9092.37|10
1653456840000|2022-05-25 05:34:00|9211.82|9091.82|9209.74|9089.74|9211.82|9091.82|9209.74|9089.74|10
1653456850000|2022-05-25 05:34:10|9210.09|9090.09|9209.99|9089.99|9210.09|9090.09|9209.67|9089.67|10
1653456860000|2022-05-25 05:34:20|9209.78|9089.78|9210.04|9090.04|9210.04|9090.04|9209.2|9089.2|10
1653456870000|2022-05-25 05:34:30|9210.3|9090.3|9209.7|9089.7|9210.5|9090.5|9209.55|9089.55|10
1653456880000|2022-05-25 05:34:40|9209.73|9089.73|9208.54|9088.54|9209.73|9089.73|9208.27|9088.27|9
1653456890000|2022-05-25 05:34:50|9208.33|9088.33|9206.12|9086.12|9208.33|9088.33|9205.92|9085.92|10
1653456900000|2022-05-25 05:35:00|9206.03|9086.03|9204.84|9084.84|9206.08|9086.08|9204.84|9084.84|10
1653456910000|2022-05-25 05:35:10|9204.66|9084.66|9204.19|9084.19|9204.66|9084.66|9203.62|9083.62|10
1653456920000|2022-05-25 05:35:20|9203.79|9083.79|9200.14|9080.14|9203.79|9083.79|9200.14|9080.14|10
1653456930000|2022-05-25 05:35:30|9199.08|9079.08|9195.66|9075.66|9199.08|9079.08|9195.66|9075.66|10
1653456940000|2022-05-25 05:35:40|9195.68|9075.68|9195.82|9075.82|9195.82|9075.82|9195.29|9075.29|10
1653456950000|2022-05-25 05:35:50|9196.18|9076.18|9195.69|9075.69|9196.43|9076.43|9195.6|9075.6|10
1653456960000|2022-05-25 05:36:00|9195.88|9075.88|9195.57|9075.57|9195.95|9075.95|9195.21|9075.21|10
1653456970000|2022-05-25 05:36:10|9195.55|9075.55|9195.28|9075.28|9195.78|9075.78|9195.28|9075.28|10
1653456980000|2022-05-25 05:36:20|9195.33|9075.33|9195.69|9075.69|9196.04|9076.04|9195.33|9075.33|10
1653456990000|2022-05-25 05:36:30|9195.15|9075.15|9193.98|9073.98|9195.15|9075.15|9193.74|9073.74|10
1653457000000|2022-05-25 05:36:40|9194.02|9074.02|9192.91|9072.91|9194.02|9074.02|9192.91|9072.91|10
1653457010000|2022-05-25 05:36:50|9192.96|9072.96|9193.39|9073.39|9193.42|9073.42|9192.72|9072.72|8
1653457020000|2022-05-25 05:37:00|9193.6|9073.6|9193.54|9073.54|9193.67|9073.67|9193.45|9073.45|10
1653457030000|2022-05-25 05:37:10|9193.84|9073.84|9196.11|9076.11|9196.11|9076.11|9193.84|9073.84|10
1653457040000|2022-05-25 05:37:20|9195.9|9075.9|9196.2|9076.2|9196.2|9076.2|9195.9|9075.9|8
1653457050000|2022-05-25 05:37:30|9196.24|9076.24|9196.4|9076.4|9196.49|9076.49|9196.24|9076.24|10
1653457060000|2022-05-25 05:37:40|9196.34|9076.34|9196.47|9076.47|9196.96|9076.96|9196.34|9076.34|9
1653457070000|2022-05-25 05:37:50|9196.36|9076.36|9195.75|9075.75|9196.36|9076.36|9195.75|9075.75|8
1653457080000|2022-05-25 05:38:00|9195.91|9075.91|9194.62|9074.62|9195.98|9075.98|9194.59|9074.59|10
1653457090000|2022-05-25 05:38:10|9194.48|9074.48|9193.17|9073.17|9194.48|9074.48|9193.17|9073.17|10
1653457100000|2022-05-25 05:38:20|9193.01|9073.01|9192.43|9072.43|9193.04|9073.04|9192.18|9072.18|10
1653457110000|2022-05-25 05:38:30|9192.48|9072.48|9192.56|9072.56|9192.56|9072.56|9192.31|9072.31|8
1653457120000|2022-05-25 05:38:40|9192.57|9072.57|9192.83|9072.83|9192.83|9072.83|9192.57|9072.57|9
1653457130000|2022-05-25 05:38:50|9192.6|9072.6|9192.75|9072.75|9192.91|9072.91|9192.6|9072.6|9
1653457140000|2022-05-25 05:39:00|9192.74|9072.74|9192.51|9072.51|9192.74|9072.74|9192.32|9072.32|7
1653457150000|2022-05-25 05:39:10|9192.01|9072.01|9191.42|9071.42|9192.22|9072.22|9191.35|9071.35|10
1653457160000|2022-05-25 05:39:20|9190.94|9070.94|9188.56|9068.56|9190.94|9070.94|9188.56|9068.56|10
1653457170000|2022-05-25 05:39:30|9188.68|9068.68|9189.49|9069.49|9189.71|9069.71|9188.68|9068.68|10
1653457180000|2022-05-25 05:39:40|9189.53|9069.53|9190.91|9070.91|9190.91|9070.91|9189.53|9069.53|9
1653457190000|2022-05-25 05:39:50|9190.98|9070.98|9190.82|9070.82|9190.98|9070.98|9190.74|9070.74|9
1653457200000|2022-05-25 05:40:00|9190.84|9070.84|9190.72|9070.72|9190.96|9070.96|9190.3|9070.3|10
1653457210000|2022-05-25 05:40:10|9190.84|9070.84|9192.24|9072.24|9192.24|9072.24|9190.84|9070.84|10
1653457220000|2022-05-25 05:40:20|9192.46|9072.46|9193.39|9073.39|9193.49|9073.49|9192.3|9072.3|10
1653457230000|2022-05-25 05:40:30|9193.44|9073.44|9195.5|9075.5|9195.5|9075.5|9193.44|9073.44|10
1653457240000|2022-05-25 05:40:40|9195.86|9075.86|9194.78|9074.78|9195.86|9075.86|9194.78|9074.78|10
1653457250000|2022-05-25 05:40:50|9194.82|9074.82|9196.16|9076.16|9196.16|9076.16|9194.72|9074.72|10
1653457260000|2022-05-25 05:41:00|9196.2|9076.2|9195.33|9075.33|9196.2|9076.2|9195.14|9075.14|10
1653457270000|2022-05-25 05:41:10|9195.49|9075.49|9196.96|9076.96|9196.96|9076.96|9195.46|9075.46|10
1653457280000|2022-05-25 05:41:20|9197.04|9077.04|9199.33|9079.33|9199.33|9079.33|9197.04|9077.04|10
1653457290000|2022-05-25 05:41:30|9199.32|9079.32|9200.01|9080.01|9200.01|9080.01|9199.32|9079.32|9
1653457300000|2022-05-25 05:41:40|9199.61|9079.61|9200.19|9080.19|9200.23|9080.23|9199.61|9079.61|10
1653457310000|2022-05-25 05:41:50|9200.23|9080.23|9199.93|9079.93|9200.3|9080.3|9199.93|9079.93|10
1653457320000|2022-05-25 05:42:00|9200.2|9080.2|9200.11|9080.11|9200.22|9080.22|9199.73|9079.73|10
1653457330000|2022-05-25 05:42:10|9200.22|9080.22|9200.09|9080.09|9200.23|9080.23|9200.05|9080.05|8
1653457340000|2022-05-25 05:42:20|9200.3|9080.3|9200.66|9080.66|9200.66|9080.66|9200.16|9080.16|8
1653457350000|2022-05-25 05:42:30|9200.73|9080.73|9201.29|9081.29|9201.29|9081.29|9200.66|9080.66|6
1653457360000|2022-05-25 05:42:40|9201.32|9081.32|9201.51|9081.51|9201.63|9081.63|9201.32|9081.32|10
1653457370000|2022-05-25 05:42:50|9201.42|9081.42|9201.49|9081.49|9201.49|9081.49|9200.98|9080.98|9
1653457380000|2022-05-25 05:43:00|9201.51|9081.51|9202.2|9082.2|9202.2|9082.2|9201.51|9081.51|9
1653457390000|2022-05-25 05:43:10|9202.14|9082.14|9201.87|9081.87|9202.14|9082.14|9201.86|9081.86|6
1653457400000|2022-05-25 05:43:20|9202.88|9082.88|9202.88|9082.88|9203.09|9083.09|9202.88|9082.88|9
1653457410000|2022-05-25 05:43:30|9202.86|9082.86|9203.54|9083.54|9203.54|9083.54|9202.85|9082.85|8
1653457420000|2022-05-25 05:43:40|9203.68|9083.68|9203.58|9083.58|9203.77|9083.77|9203.58|9083.58|8
1653457430000|2022-05-25 05:43:50|9203.67|9083.67|9203.69|9083.69|9203.75|9083.75|9203.64|9083.64|7
1653457440000|2022-05-25 05:44:00|9203.85|9083.85|9203.79|9083.79|9203.96|9083.96|9203.79|9083.79|8
1653457450000|2022-05-25 05:44:10|9203.67|9083.67|9204.12|9084.12|9204.12|9084.12|9203.67|9083.67|9
1653457460000|2022-05-25 05:44:20|9204.2|9084.2|9204.91|9084.91|9204.91|9084.91|9204.11|9084.11|8
1653457470000|2022-05-25 05:44:30|9205.49|9085.49|9206.2|9086.2|9206.2|9086.2|9205.49|9085.49|9
1653457480000|2022-05-25 05:44:40|9206.13|9086.13|9205.6|9085.6|9206.56|9086.56|9205.54|9085.54|9
1653457490000|2022-05-25 05:44:50|9205.5|9085.5|9205.41|9085.41|9205.5|9085.5|9205.33|9085.33|7
1653457500000|2022-05-25 05:45:00|9204.96|9084.96|9205.72|9085.72|9205.76|9085.76|9204.95|9084.95|9
1653457510000|2022-05-25 05:45:10|9205.96|9085.96|9207.52|9087.52|9207.52|9087.52|9205.96|9085.96|10
1653457520000|2022-05-25 05:45:20|9207.83|9087.83|9208.23|9088.23|9208.23|9088.23|9207.83|9087.83|9
1653457530000|2022-05-25 05:45:30|9208.14|9088.14|9208.03|9088.03|9208.26|9088.26|9207.81|9087.81|9
1653457540000|2022-05-25 05:45:40|9208.24|9088.24|9207.68|9087.68|9208.24|9088.24|9207.68|9087.68|9
1653457550000|2022-05-25 05:45:50|9207.82|9087.82|9208.67|9088.67|9208.67|9088.67|9207.82|9087.82|8
1653457560000|2022-05-25 05:46:00|9208.66|9088.66|9208.05|9088.05|9208.66|9088.66|9207.87|9087.87|8
1653457570000|2022-05-25 05:46:10|9208.17|9088.17|9208.21|9088.21|9208.21|9088.21|9207.95|9087.95|9
1653457580000|2022-05-25 05:46:20|9208.25|9088.25|9207.93|9087.93|9208.25|9088.25|9207.8|9087.8|8
1653457590000|2022-05-25 05:46:30|9207.92|9087.92|9207.39|9087.39|9207.93|9087.93|9207.33|9087.33|8
1653457600000|2022-05-25 05:46:40|9207.41|9087.41|9207.51|9087.51|9207.56|9087.56|9207.34|9087.34|9
1653457610000|2022-05-25 05:46:50|9207.43|9087.43|9206.5|9086.5|9207.46|9087.46|9206.5|9086.5|8
1653457620000|2022-05-25 05:47:00|9206.35|9086.35|9204.65|9084.65|9206.35|9086.35|9204.61|9084.61|9
1653457630000|2022-05-25 05:47:10|9204.57|9084.57|9204.51|9084.51|9204.57|9084.57|9204.09|9084.09|9
1653457640000|2022-05-25 05:47:20|9204.45|9084.45|9204.29|9084.29|9204.45|9084.45|9204.13|9084.13|6
1653457650000|2022-05-25 05:47:30|9204.18|9084.18|9203.7|9083.7|9204.18|9084.18|9203.7|9083.7|5
1653457660000|2022-05-25 05:47:40|9203.56|9083.56|9202.56|9082.56|9203.56|9083.56|9202.52|9082.52|8
1653457670000|2022-05-25 05:47:50|9202.63|9082.63|9202.01|9082.01|9202.67|9082.67|9202.01|9082.01|10
1653457680000|2022-05-25 05:48:00|9202.17|9082.17|9201.56|9081.56|9202.17|9082.17|9200.86|9080.86|9
1653457690000|2022-05-25 05:48:10|9201.42|9081.42|9200.75|9080.75|9201.42|9081.42|9200.62|9080.62|8
1653457700000|2022-05-25 05:48:20|9200.77|9080.77|9199.77|9079.77|9200.77|9080.77|9199.77|9079.77|9
1653457710000|2022-05-25 05:48:30|9199.94|9079.94|9195.24|9075.24|9199.94|9079.94|9195.24|9075.24|10
1653457720000|2022-05-25 05:48:40|9195.23|9075.23|9194.1|9074.1|9195.23|9075.23|9194|9074|10
1653457730000|2022-05-25 05:48:50|9194.09|9074.09|9192.76|9072.76|9194.09|9074.09|9192.76|9072.76|8
1653457740000|2022-05-25 05:49:00|9192.73|9072.73|9192.9|9072.9|9192.9|9072.9|9192.15|9072.15|9
1653457750000|2022-05-25 05:49:10|9192.71|9072.71|9192.96|9072.96|9192.96|9072.96|9192.49|9072.49|9
1653457760000|2022-05-25 05:49:20|9192.98|9072.98|9192.46|9072.46|9193.13|9073.13|9192.46|9072.46|9
1653457770000|2022-05-25 05:49:30|9192.34|9072.34|9191.67|9071.67|9192.34|9072.34|9191.67|9071.67|10
1653457780000|2022-05-25 05:49:40|9191.41|9071.41|9188.05|9068.05|9191.41|9071.41|9187.96|9067.96|10
1653457790000|2022-05-25 05:49:50|9187.47|9067.47|9186.31|9066.31|9187.47|9067.47|9186.31|9066.31|9
1653457800000|2022-05-25 05:50:00|9185.7|9065.7|9184.82|9064.82|9185.7|9065.7|9184.82|9064.82|9
1653457810000|2022-05-25 05:50:10|9184.68|9064.68|9184.83|9064.83|9184.88|9064.88|9184.38|9064.38|10
1653457820000|2022-05-25 05:50:20|9184.77|9064.77|9184.39|9064.39|9184.87|9064.87|9184.39|9064.39|10
1653457830000|2022-05-25 05:50:30|9184.32|9064.32|9184.39|9064.39|9184.39|9064.39|9184.11|9064.11|9
1653457840000|2022-05-25 05:50:40|9184.46|9064.46|9185.42|9065.42|9185.42|9065.42|9184.46|9064.46|9
1653457850000|2022-05-25 05:50:50|9185.51|9065.51|9184.61|9064.61|9186.56|9066.56|9184.61|9064.61|10
1653457860000|2022-05-25 05:51:00|9184.34|9064.34|9184.23|9064.23|9185|9065|9184.23|9064.23|10
1653457870000|2022-05-25 05:51:10|9184.21|9064.21|9182.52|9062.52|9184.21|9064.21|9182.52|9062.52|9
1653457880000|2022-05-25 05:51:20|9182.42|9062.42|9182.06|9062.06|9182.42|9062.42|9181.83|9061.83|10
1653457890000|2022-05-25 05:51:30|9182.14|9062.14|9182.05|9062.05|9182.36|9062.36|9181.92|9061.92|10
1653457900000|2022-05-25 05:51:40|9182.16|9062.16|9180.9|9060.9|9182.16|9062.16|9180.87|9060.87|9
1653457910000|2022-05-25 05:51:50|9181|9061|9179.28|9059.28|9181.04|9061.04|9179.28|9059.28|10
1653457920000|2022-05-25 05:52:00|9179.33|9059.33|9176.85|9056.85|9179.33|9059.33|9176.85|9056.85|9
1653457930000|2022-05-25 05:52:10|9176.1|9056.1|9173.83|9053.83|9176.1|9056.1|9173.83|9053.83|10
1653457940000|2022-05-25 05:52:20|9174.33|9054.33|9172.79|9052.79|9174.33|9054.33|9172.49|9052.49|10
1653457950000|2022-05-25 05:52:30|9172.29|9052.29|9168.14|9048.14|9172.29|9052.29|9168.06|9048.06|10
1653457960000|2022-05-25 05:52:40|9168.15|9048.15|9165.89|9045.89|9168.15|9048.15|9165.89|9045.89|10
1653457970000|2022-05-25 05:52:50|9165.98|9045.98|9165.14|9045.14|9166.05|9046.05|9164.82|9044.82|10
1653457980000|2022-05-25 05:53:00|9164.86|9044.86|9165.17|9045.17|9165.29|9045.29|9164.86|9044.86|9
1653457990000|2022-05-25 05:53:10|9165|9045|9164.63|9044.63|9165.14|9045.14|9164.52|9044.52|10
1653458000000|2022-05-25 05:53:20|9164.7|9044.7|9164.7|9044.7|9165.02|9045.02|9164.57|9044.57|10
1653458010000|2022-05-25 05:53:30|9164.67|9044.67|9162.78|9042.78|9164.67|9044.67|9162.78|9042.78|9
1653458020000|2022-05-25 05:53:40|9162.5|9042.5|9161.28|9041.28|9162.57|9042.57|9161.13|9041.13|10
1653458030000|2022-05-25 05:53:50|9160.91|9040.91|9160.69|9040.69|9161.03|9041.03|9160.59|9040.59|10
1653458040000|2022-05-25 05:54:00|9160.67|9040.67|9160.83|9040.83|9161.02|9041.02|9160|9040|10
1653458050000|2022-05-25 05:54:10|9161.69|9041.69|9162.01|9042.01|9162.3|9042.3|9161.69|9041.69|10
1653458060000|2022-05-25 05:54:20|9162.2|9042.2|9161.77|9041.77|9162.5|9042.5|9161.65|9041.65|10
1653458070000|2022-05-25 05:54:30|9161.93|9041.93|9161.88|9041.88|9162.4|9042.4|9161.76|9041.76|10
1653458080000|2022-05-25 05:54:40|9162.07|9042.07|9161.5|9041.5|9162.49|9042.49|9160.42|9040.42|10
1653458090000|2022-05-25 05:54:50|9161.48|9041.48|9160.32|9040.32|9161.9|9041.9|9159.91|9039.91|10
1653458100000|2022-05-25 05:55:00|9159.61|9039.61|9160.68|9040.68|9160.94|9040.94|9159.61|9039.61|9
1653458110000|2022-05-25 05:55:10|9160.65|9040.65|9161.54|9041.54|9162.06|9042.06|9160.58|9040.58|10
1653458120000|2022-05-25 05:55:20|9161.65|9041.65|9162.69|9042.69|9162.69|9042.69|9161.62|9041.62|10
1653458130000|2022-05-25 05:55:30|9162.76|9042.76|9163.65|9043.65|9163.65|9043.65|9162.76|9042.76|10
1653458140000|2022-05-25 05:55:40|9163.66|9043.66|9164.02|9044.02|9164.05|9044.05|9163.66|9043.66|7
1653458150000|2022-05-25 05:55:50|9164.12|9044.12|9164.54|9044.54|9164.54|9044.54|9163.96|9043.96|10
1653458160000|2022-05-25 05:56:00|9164.47|9044.47|9165.07|9045.07|9165.07|9045.07|9164.36|9044.36|10
1653458170000|2022-05-25 05:56:10|9164.97|9044.97|9165.56|9045.56|9165.57|9045.57|9164.97|9044.97|10
1653458180000|2022-05-25 05:56:20|9165.6|9045.6|9165.98|9045.98|9166.09|9046.09|9165.6|9045.6|10
1653458190000|2022-05-25 05:56:30|9165.89|9045.89|9166.63|9046.63|9166.63|9046.63|9165.89|9045.89|9
1653458200000|2022-05-25 05:56:40|9166.66|9046.66|9168.05|9048.05|9168.05|9048.05|9166.66|9046.66|10
1653458210000|2022-05-25 05:56:50|9168.27|9048.27|9167.92|9047.92|9168.31|9048.31|9167.85|9047.85|10
1653458220000|2022-05-25 05:57:00|9167.96|9047.96|9166.51|9046.51|9168.51|9048.51|9166.42|9046.42|10
1653458230000|2022-05-25 05:57:10|9166.62|9046.62|9165.94|9045.94|9166.62|9046.62|9165.8|9045.8|9
1653458240000|2022-05-25 05:57:20|9166.26|9046.26|9165.44|9045.44|9166.42|9046.42|9165.38|9045.38|10
1653458250000|2022-05-25 05:57:30|9165.38|9045.38|9164.98|9044.98|9165.66|9045.66|9164.98|9044.98|10
1653458260000|2022-05-25 05:57:40|9165.05|9045.05|9164.85|9044.85|9165.27|9045.27|9164.71|9044.71|9
1653458270000|2022-05-25 05:57:50|9164.93|9044.93|9165.73|9045.73|9165.87|9045.87|9164.93|9044.93|9
1653458280000|2022-05-25 05:58:00|9165.61|9045.61|9166.26|9046.26|9166.26|9046.26|9165.61|9045.61|10
1653458290000|2022-05-25 05:58:10|9166.57|9046.57|9166.97|9046.97|9166.97|9046.97|9166.23|9046.23|9
1653458300000|2022-05-25 05:58:20|9167|9047|9167.34|9047.34|9167.36|9047.36|9166.65|9046.65|10
1653458310000|2022-05-25 05:58:30|9167.36|9047.36|9167.64|9047.64|9167.69|9047.69|9167.36|9047.36|8
1653458320000|2022-05-25 05:58:40|9167.53|9047.53|9167.03|9047.03|9167.59|9047.59|9166.99|9046.99|10
1653458330000|2022-05-25 05:58:50|9166.97|9046.97|9166.98|9046.98|9166.98|9046.98|9166.62|9046.62|10
1653458340000|2022-05-25 05:59:00|9167.11|9047.11|9167.09|9047.09|9167.52|9047.52|9167.09|9047.09|9
1653458350000|2022-05-25 05:59:10|9167.19|9047.19|9167.65|9047.65|9167.65|9047.65|9167.19|9047.19|8
1653458360000|2022-05-25 05:59:20|9167.56|9047.56|9167.39|9047.39|9167.56|9047.56|9167.39|9047.39|7
1653458370000|2022-05-25 05:59:30|9167.32|9047.32|9167.54|9047.54|9167.8|9047.8|9167.32|9047.32|9
1653458380000|2022-05-25 05:59:40|9167.67|9047.67|9165.84|9045.84|9167.67|9047.67|9165.84|9045.84|10
1653458390000|2022-05-25 05:59:50|9165.89|9045.89|9166.43|9046.43|9166.51|9046.51|9165.78|9045.78|10
1653458400000|2022-05-25 06:00:00|9166.35|9046.35|9165.16|9045.16|9166.5|9046.5|9165.01|9045.01|10
1653458410000|2022-05-25 06:00:10|9165.14|9045.14|9167.4|9047.4|9167.4|9047.4|9165.14|9045.14|9
1653458420000|2022-05-25 06:00:20|9167.63|9047.63|9168.97|9048.97|9168.97|9048.97|9167.63|9047.63|10
1653458430000|2022-05-25 06:00:30|9169.3|9049.3|9170.44|9050.44|9170.44|9050.44|9169|9049|9
1653458440000|2022-05-25 06:00:40|9170.8|9050.8|9171.45|9051.45|9171.45|9051.45|9170.8|9050.8|9
1653458450000|2022-05-25 06:00:50|9171.7|9051.7|9171.94|9051.94|9171.94|9051.94|9171.58|9051.58|9
1653458460000|2022-05-25 06:01:00|9171.65|9051.65|9171.21|9051.21|9171.69|9051.69|9170.56|9050.56|10
1653458470000|2022-05-25 06:01:10|9171.34|9051.34|9171.67|9051.67|9171.67|9051.67|9170.95|9050.95|10
1653458480000|2022-05-25 06:01:20|9171.87|9051.87|9173.74|9053.74|9173.74|9053.74|9171.87|9051.87|9
1653458490000|2022-05-25 06:01:30|9173.94|9053.94|9176.16|9056.16|9176.16|9056.16|9173.94|9053.94|10
1653458500000|2022-05-25 06:01:40|9176.33|9056.33|9178.43|9058.43|9178.43|9058.43|9176.33|9056.33|10
1653458510000|2022-05-25 06:01:50|9179.44|9059.44|9180.11|9060.11|9180.33|9060.33|9179.44|9059.44|10
1653458520000|2022-05-25 06:02:00|9179.89|9059.89|9179.74|9059.74|9179.92|9059.92|9179.66|9059.66|9
1653458530000|2022-05-25 06:02:10|9179.67|9059.67|9179.29|9059.29|9180.14|9060.14|9179.29|9059.29|8
1653458540000|2022-05-25 06:02:20|9179.28|9059.28|9179.04|9059.04|9179.28|9059.28|9178.77|9058.77|10
1653458550000|2022-05-25 06:02:30|9179.05|9059.05|9180.08|9060.08|9180.08|9060.08|9178.92|9058.92|8
1653458560000|2022-05-25 06:02:40|9180.09|9060.09|9179.92|9059.92|9180.59|9060.59|9179.92|9059.92|9
1653458570000|2022-05-25 06:02:50|9179.79|9059.79|9179.78|9059.78|9179.86|9059.86|9179.7|9059.7|6
1653458580000|2022-05-25 06:03:00|9179.56|9059.56|9179.29|9059.29|9179.56|9059.56|9179.04|9059.04|7
1653458590000|2022-05-25 06:03:10|9179.14|9059.14|9178.67|9058.67|9179.23|9059.23|9178.67|9058.67|9
1653458600000|2022-05-25 06:03:20|9178.72|9058.72|9178.53|9058.53|9178.73|9058.73|9178.39|9058.39|9
1653458610000|2022-05-25 06:03:30|9178.76|9058.76|9178.59|9058.59|9178.76|9058.76|9178.59|9058.59|8
1653458620000|2022-05-25 06:03:40|9178.22|9058.22|9177.82|9057.82|9178.22|9058.22|9177.82|9057.82|7
1653458630000|2022-05-25 06:03:50|9177.98|9057.98|9177.38|9057.38|9177.98|9057.98|9177.22|9057.22|9
1653458640000|2022-05-25 06:04:00|9177.29|9057.29|9177.03|9057.03|9177.32|9057.32|9176.94|9056.94|9
1653458650000|2022-05-25 06:04:10|9177.22|9057.22|9176.75|9056.75|9177.22|9057.22|9176.75|9056.75|9
1653458660000|2022-05-25 06:04:20|9176.91|9056.91|9176.33|9056.33|9176.91|9056.91|9176.23|9056.23|9
1653458670000|2022-05-25 06:04:30|9176.3|9056.3|9175.67|9055.67|9177.05|9057.05|9175.67|9055.67|9
1653458680000|2022-05-25 06:04:40|9175.82|9055.82|9175.12|9055.12|9175.82|9055.82|9175.12|9055.12|10
1653458690000|2022-05-25 06:04:50|9174.69|9054.69|9174.53|9054.53|9174.69|9054.69|9174.25|9054.25|10
1653458700000|2022-05-25 06:05:00|9174.5|9054.5|9167.7|9047.7|9174.65|9054.65|9167.7|9047.7|10
1653458710000|2022-05-25 06:05:10|9166.84|9046.84|9162.53|9042.53|9166.84|9046.84|9162.53|9042.53|10
1653458720000|2022-05-25 06:05:20|9162.33|9042.33|9160.72|9040.72|9162.33|9042.33|9160.72|9040.72|7
1653458730000|2022-05-25 06:05:30|9160.61|9040.61|9160.89|9040.89|9161|9041|9160|9040|10
1653458740000|2022-05-25 06:05:40|9161.03|9041.03|9161.1|9041.1|9161.28|9041.28|9160.87|9040.87|10
1653458750000|2022-05-25 06:05:50|9161.22|9041.22|9161.4|9041.4|9161.51|9041.51|9161.07|9041.07|8
1653458760000|2022-05-25 06:06:00|9161.3|9041.3|9161.7|9041.7|9161.7|9041.7|9161.3|9041.3|10
1653458770000|2022-05-25 06:06:10|9161.79|9041.79|9161.43|9041.43|9161.82|9041.82|9161.43|9041.43|9
1653458780000|2022-05-25 06:06:20|9161.27|9041.27|9160.97|9040.97|9161.61|9041.61|9160.83|9040.83|10
1653458790000|2022-05-25 06:06:30|9160.71|9040.71|9159.53|9039.53|9160.71|9040.71|9159.53|9039.53|10
1653458800000|2022-05-25 06:06:40|9159.54|9039.54|9158.98|9038.98|9159.62|9039.62|9158.78|9038.78|10
1653458810000|2022-05-25 06:06:50|9158.99|9038.99|9158.51|9038.51|9158.99|9038.99|9158.47|9038.47|9
1653458820000|2022-05-25 06:07:00|9158.61|9038.61|9158.31|9038.31|9158.61|9038.61|9157.92|9037.92|10
1653458830000|2022-05-25 06:07:10|9158.48|9038.48|9159.16|9039.16|9159.16|9039.16|9158.2|9038.2|10
1653458840000|2022-05-25 06:07:20|9159.55|9039.55|9159.38|9039.38|9160.38|9040.38|9159.38|9039.38|10
1653458850000|2022-05-25 06:07:30|9159.12|9039.12|9158.18|9038.18|9159.12|9039.12|9158.18|9038.18|10
1653458860000|2022-05-25 06:07:40|9158.22|9038.22|9156.17|9036.17|9158.22|9038.22|9156.17|9036.17|9
1653458870000|2022-05-25 06:07:50|9156.87|9036.87|9152.44|9032.44|9156.87|9036.87|9152.44|9032.44|10
1653458880000|2022-05-25 06:08:00|9152.31|9032.31|9148.27|9028.27|9152.31|9032.31|9148.27|9028.27|10
1653458890000|2022-05-25 06:08:10|9148.08|9028.08|9145.19|9025.19|9148.11|9028.11|9145.19|9025.19|10
1653458900000|2022-05-25 06:08:20|9144.62|9024.62|9141.37|9021.37|9144.62|9024.62|9140.56|9020.56|10
1653458910000|2022-05-25 06:08:30|9141.61|9021.61|9141.88|9021.88|9142.36|9022.36|9141.61|9021.61|10
1653458920000|2022-05-25 06:08:40|9141.82|9021.82|9141.9|9021.9|9142.15|9022.15|9141.21|9021.21|9
1653458930000|2022-05-25 06:08:50|9141.97|9021.97|9142.45|9022.45|9142.84|9022.84|9141.97|9021.97|10
1653458940000|2022-05-25 06:09:00|9142.46|9022.46|9143.4|9023.4|9143.47|9023.47|9142.46|9022.46|9
1653458950000|2022-05-25 06:09:10|9143.37|9023.37|9143.76|9023.76|9143.79|9023.79|9143.3|9023.3|10
1653458960000|2022-05-25 06:09:20|9143.66|9023.66|9142.73|9022.73|9143.89|9023.89|9142.73|9022.73|10
1653458970000|2022-05-25 06:09:30|9142.48|9022.48|9141.18|9021.18|9142.51|9022.51|9140.53|9020.53|10
1653458980000|2022-05-25 06:09:40|9141.69|9021.69|9140.76|9020.76|9141.69|9021.69|9140.72|9020.72|10
1653458990000|2022-05-25 06:09:50|9140.68|9020.68|9137.83|9017.83|9140.68|9020.68|9137.83|9017.83|10
1653459000000|2022-05-25 06:10:00|9137.57|9017.57|9138.94|9018.94|9138.94|9018.94|9137.57|9017.57|10
1653459010000|2022-05-25 06:10:10|9138.89|9018.89|9140.61|9020.61|9140.67|9020.67|9138.89|9018.89|10
1653459020000|2022-05-25 06:10:20|9141.17|9021.17|9141.19|9021.19|9141.23|9021.23|9139.86|9019.86|10
1653459030000|2022-05-25 06:10:30|9141.57|9021.57|9141.51|9021.51|9142.11|9022.11|9141.51|9021.51|10
1653459040000|2022-05-25 06:10:40|9141.97|9021.97|9142.37|9022.37|9142.83|9022.83|9141.97|9021.97|10
1653459050000|2022-05-25 06:10:50|9142.28|9022.28|9141.05|9021.05|9142.39|9022.39|9141.02|9021.02|10
1653459060000|2022-05-25 06:11:00|9140.89|9020.89|9139.08|9019.08|9140.89|9020.89|9139.08|9019.08|10
1653459070000|2022-05-25 06:11:10|9139.22|9019.22|9139.48|9019.48|9139.48|9019.48|9139.09|9019.09|10
1653459080000|2022-05-25 06:11:20|9139.14|9019.14|9138.62|9018.62|9139.33|9019.33|9138.44|9018.44|10
1653459090000|2022-05-25 06:11:30|9138.58|9018.58|9137.24|9017.24|9138.58|9018.58|9137.24|9017.24|10
1653459100000|2022-05-25 06:11:40|9137.18|9017.18|9132.71|9012.71|9137.18|9017.18|9132.71|9012.71|10
1653459110000|2022-05-25 06:11:50|9132.84|9012.84|9133.87|9013.87|9134.1|9014.1|9132.84|9012.84|10
1653459120000|2022-05-25 06:12:00|9133.44|9013.44|9138.27|9018.27|9138.27|9018.27|9133.44|9013.44|10
1653459130000|2022-05-25 06:12:10|9138.69|9018.69|9140.35|9020.35|9140.35|9020.35|9138.69|9018.69|10
1653459140000|2022-05-25 06:12:20|9140.32|9020.32|9140.41|9020.41|9140.51|9020.51|9140.25|9020.25|10
1653459150000|2022-05-25 06:12:30|9140.48|9020.48|9139.24|9019.24|9140.48|9020.48|9139.24|9019.24|10
1653459160000|2022-05-25 06:12:40|9139.32|9019.32|9138.63|9018.63|9139.34|9019.34|9138.58|9018.58|10
1653459170000|2022-05-25 06:12:50|9138.67|9018.67|9139.36|9019.36|9139.36|9019.36|9138.44|9018.44|10
1653459180000|2022-05-25 06:13:00|9139.37|9019.37|9139.27|9019.27|9139.39|9019.39|9139.11|9019.11|10
1653459190000|2022-05-25 06:13:10|9139.37|9019.37|9139.75|9019.75|9140.01|9020.01|9139.37|9019.37|8
1653459200000|2022-05-25 06:13:20|9139.8|9019.8|9139.68|9019.68|9139.98|9019.98|9139.42|9019.42|10
1653459210000|2022-05-25 06:13:30|9139.71|9019.71|9139.68|9019.68|9139.82|9019.82|9139.53|9019.53|9
1653459220000|2022-05-25 06:13:40|9139.59|9019.59|9139.45|9019.45|9139.59|9019.59|9139.45|9019.45|8
1653459230000|2022-05-25 06:13:50|9139.47|9019.47|9139.72|9019.72|9139.72|9019.72|9139.39|9019.39|6
1653459240000|2022-05-25 06:14:00|9139.65|9019.65|9140.56|9020.56|9140.61|9020.61|9139.65|9019.65|10
1653459250000|2022-05-25 06:14:10|9140.42|9020.42|9140.99|9020.99|9140.99|9020.99|9140.42|9020.42|10
1653459260000|2022-05-25 06:14:20|9141|9021|9142.46|9022.46|9142.46|9022.46|9141|9021|10
1653459270000|2022-05-25 06:14:30|9143.03|9023.03|9143.58|9023.58|9143.58|9023.58|9143.03|9023.03|9
1653459280000|2022-05-25 06:14:40|9143.59|9023.59|9142.66|9022.66|9143.59|9023.59|9142.66|9022.66|9
1653459290000|2022-05-25 06:14:50|9142.58|9022.58|9142.25|9022.25|9142.58|9022.58|9142.11|9022.11|10
1653459300000|2022-05-25 06:15:00|9142.15|9022.15|9142.38|9022.38|9142.38|9022.38|9142.15|9022.15|8
1653459310000|2022-05-25 06:15:10|9142.39|9022.39|9142.07|9022.07|9142.45|9022.45|9142.07|9022.07|9
1653459320000|2022-05-25 06:15:20|9142.05|9022.05|9141.87|9021.87|9142.08|9022.08|9141.75|9021.75|9
1653459330000|2022-05-25 06:15:30|9141.9|9021.9|9142.18|9022.18|9142.18|9022.18|9141.66|9021.66|10
1653459340000|2022-05-25 06:15:40|9142.24|9022.24|9143.13|9023.13|9143.13|9023.13|9142.21|9022.21|10
1653459350000|2022-05-25 06:15:50|9143.18|9023.18|9143.69|9023.69|9143.82|9023.82|9143.18|9023.18|10
1653459360000|2022-05-25 06:16:00|9143.76|9023.76|9143.41|9023.41|9143.96|9023.96|9143.32|9023.32|7
1653459370000|2022-05-25 06:16:10|9143.55|9023.55|9142.27|9022.27|9143.62|9023.62|9142.27|9022.27|9
1653459380000|2022-05-25 06:16:20|9142.25|9022.25|9140.83|9020.83|9142.25|9022.25|9140.76|9020.76|10
1653459390000|2022-05-25 06:16:30|9140.85|9020.85|9141.12|9021.12|9141.24|9021.24|9140.84|9020.84|7
1653459400000|2022-05-25 06:16:40|9141.01|9021.01|9141.83|9021.83|9141.83|9021.83|9141.01|9021.01|10
1653459410000|2022-05-25 06:16:50|9141.81|9021.81|9141.31|9021.31|9141.81|9021.81|9141.19|9021.19|8
1653459420000|2022-05-25 06:17:00|9141.24|9021.24|9141|9021|9141.29|9021.29|9140.95|9020.95|10
1653459430000|2022-05-25 06:17:10|9141.02|9021.02|9138.93|9018.93|9141.02|9021.02|9138.88|9018.88|10
1653459440000|2022-05-25 06:17:20|9138.64|9018.64|9134.05|9014.05|9138.64|9018.64|9134.05|9014.05|10
1653459450000|2022-05-25 06:17:30|9133.88|9013.88|9131.9|9011.9|9134.12|9014.12|9131.9|9011.9|9
1653459460000|2022-05-25 06:17:40|9131.51|9011.51|9130.8|9010.8|9131.59|9011.59|9130.8|9010.8|10
1653459470000|2022-05-25 06:17:50|9130.44|9010.44|9130.56|9010.56|9131.12|9011.12|9130.44|9010.44|10
1653459480000|2022-05-25 06:18:00|9130.47|9010.47|9130.35|9010.35|9130.58|9010.58|9130.07|9010.07|10
1653459490000|2022-05-25 06:18:10|9130.3|9010.3|9129.65|9009.65|9130.37|9010.37|9129.28|9009.28|10
1653459500000|2022-05-25 06:18:20|9129.49|9009.49|9127.71|9007.71|9129.77|9009.77|9127.71|9007.71|10
1653459510000|2022-05-25 06:18:30|9128.02|9008.02|9126.35|9006.35|9128.02|9008.02|9126.17|9006.17|10
1653459520000|2022-05-25 06:18:40|9126.22|9006.22|9124.19|9004.19|9126.22|9006.22|9124.19|9004.19|10
1653459530000|2022-05-25 06:18:50|9123.44|9003.44|9123.01|9003.01|9123.51|9003.51|9122.66|9002.66|10
1653459540000|2022-05-25 06:19:00|9122.94|9002.94|9122.58|9002.58|9123.02|9003.02|9122.58|9002.58|10
1653459550000|2022-05-25 06:19:10|9122.71|9002.71|9122.39|9002.39|9122.71|9002.71|9122.26|9002.26|10
1653459560000|2022-05-25 06:19:20|9122.04|9002.04|9120.59|9000.59|9122.04|9002.04|9120.47|9000.47|9
1653459570000|2022-05-25 06:19:30|9120.64|9000.64|9120.28|9000.28|9120.64|9000.64|9120.28|9000.28|7
1653459580000|2022-05-25 06:19:40|9120.88|9000.88|9120.69|9000.69|9121.01|9001.01|9120.36|9000.36|9
1653459590000|2022-05-25 06:19:50|9121.01|9001.01|9122.64|9002.64|9122.64|9002.64|9121.01|9001.01|9
1653459600000|2022-05-25 06:20:00|9121.77|9001.77|9123.94|9003.94|9124.19|9004.19|9121.77|9001.77|10
1653459610000|2022-05-25 06:20:10|9124.24|9004.24|9123.82|9003.82|9124.35|9004.35|9123.49|9003.49|10
1653459620000|2022-05-25 06:20:20|9124.28|9004.28|9124.87|9004.87|9125.02|9005.02|9124.05|9004.05|10
1653459630000|2022-05-25 06:20:30|9124.9|9004.9|9124.8|9004.8|9125.1|9005.1|9124.8|9004.8|9
1653459640000|2022-05-25 06:20:40|9125.38|9005.38|9124.95|9004.95|9125.75|9005.75|9124.95|9004.95|10
1653459650000|2022-05-25 06:20:50|9124.63|9004.63|9123.98|9003.98|9125.41|9005.41|9123.98|9003.98|10
1653459660000|2022-05-25 06:21:00|9124.87|9004.87|9124.51|9004.51|9124.87|9004.87|9123.43|9003.43|10
1653459670000|2022-05-25 06:21:10|9124.67|9004.67|9125.16|9005.16|9125.28|9005.28|9124.31|9004.31|10
1653459680000|2022-05-25 06:21:20|9125.08|9005.08|9124.86|9004.86|9125.69|9005.69|9124.28|9004.28|9
1653459690000|2022-05-25 06:21:30|9125.33|9005.33|9124.41|9004.41|9125.33|9005.33|9124.38|9004.38|8
1653459700000|2022-05-25 06:21:40|9124.37|9004.37|9125|9005|9125.2|9005.2|9124.37|9004.37|10
1653459710000|2022-05-25 06:21:50|9124.53|9004.53|9125.08|9005.08|9125.08|9005.08|9124.48|9004.48|9
1653459720000|2022-05-25 06:22:00|9124.94|9004.94|9125.43|9005.43|9125.43|9005.43|9124.15|9004.15|10
1653459730000|2022-05-25 06:22:10|9125.36|9005.36|9127.11|9007.11|9127.44|9007.44|9124.73|9004.73|10
1653459740000|2022-05-25 06:22:20|9127.14|9007.14|9126.38|9006.38|9127.21|9007.21|9126.38|9006.38|10
1653459750000|2022-05-25 06:22:30|9126.37|9006.37|9126.43|9006.43|9126.61|9006.61|9126.27|9006.27|10
1653459760000|2022-05-25 06:22:40|9126.37|9006.37|9126.07|9006.07|9126.4|9006.4|9126.07|9006.07|9
1653459770000|2022-05-25 06:22:50|9125.96|9005.96|9125.92|9005.92|9126.15|9006.15|9125.77|9005.77|9
1653459780000|2022-05-25 06:23:00|9125.89|9005.89|9124.97|9004.97|9125.89|9005.89|9124.97|9004.97|9
1653459790000|2022-05-25 06:23:10|9124.14|9004.14|9122.91|9002.91|9124.19|9004.19|9122.91|9002.91|10
1653459800000|2022-05-25 06:23:20|9123.25|9003.25|9122.03|9002.03|9123.48|9003.48|9122.03|9002.03|10
1653459810000|2022-05-25 06:23:30|9122.13|9002.13|9120.58|9000.58|9122.13|9002.13|9120.4|9000.4|10
1653459820000|2022-05-25 06:23:40|9119.78|8999.78|9118.59|8998.59|9119.84|8999.84|9118.4|8998.4|9
1653459830000|2022-05-25 06:23:50|9118.52|8998.52|9119.06|8999.06|9119.06|8999.06|9117.82|8997.82|10
1653459840000|2022-05-25 06:24:00|9118.89|8998.89|9118.31|8998.31|9119.11|8999.11|9118.31|8998.31|9
1653459850000|2022-05-25 06:24:10|9118.59|8998.59|9119.2|8999.2|9119.22|8999.22|9118.59|8998.59|10
1653459860000|2022-05-25 06:24:20|9119.36|8999.36|9119.41|8999.41|9119.46|8999.46|9118.98|8998.98|10
1653459870000|2022-05-25 06:24:30|9119.51|8999.51|9117.05|8997.05|9119.51|8999.51|9117.05|8997.05|10
1653459880000|2022-05-25 06:24:40|9116.63|8996.63|9114.59|8994.59|9116.63|8996.63|9114.59|8994.59|10
1653459890000|2022-05-25 06:24:50|9114.64|8994.64|9113|8993|9114.64|8994.64|9112.92|8992.92|10
1653459900000|2022-05-25 06:25:00|9112.63|8992.63|9112.24|8992.24|9112.63|8992.63|9112.24|8992.24|9
1653459910000|2022-05-25 06:25:10|9112.45|8992.45|9108.07|8988.07|9112.45|8992.45|9108.07|8988.07|9
1653459920000|2022-05-25 06:25:20|9107.78|8987.78|9104.94|8984.94|9107.78|8987.78|9104.53|8984.53|10
1653459930000|2022-05-25 06:25:30|9104.46|8984.46|9103.23|8983.23|9104.46|8984.46|9102.85|8982.85|10
1653459940000|2022-05-25 06:25:40|9102.57|8982.57|9099.6|8979.6|9102.57|8982.57|9099.6|8979.6|10
1653459950000|2022-05-25 06:25:50|9099.33|8979.33|9098.95|8978.95|9099.33|8979.33|9098.43|8978.43|8
1653459960000|2022-05-25 06:26:00|9098.88|8978.88|9099.08|8979.08|9099.27|8979.27|9098.83|8978.83|10
1653459970000|2022-05-25 06:26:10|9099.76|8979.76|9101.33|8981.33|9101.38|8981.38|9099.76|8979.76|10
1653459980000|2022-05-25 06:26:20|9101.18|8981.18|9101.25|8981.25|9101.35|8981.35|9101.15|8981.15|10
1653459990000|2022-05-25 06:26:30|9100.92|8980.92|9101.69|8981.69|9101.69|8981.69|9100.36|8980.36|10
1653460000000|2022-05-25 06:26:40|9101.74|8981.74|9103.04|8983.04|9103.04|8983.04|9101.74|8981.74|10
1653460010000|2022-05-25 06:26:50|9102.72|8982.72|9101.77|8981.77|9102.74|8982.74|9101.77|8981.77|10
1653460020000|2022-05-25 06:27:00|9101.66|8981.66|9101.67|8981.67|9101.67|8981.67|9101.35|8981.35|9
1653460030000|2022-05-25 06:27:10|9101.73|8981.73|9102.14|8982.14|9102.29|8982.29|9101.69|8981.69|10
1653460040000|2022-05-25 06:27:20|9102.32|8982.32|9101.88|8981.88|9102.36|8982.36|9101.88|8981.88|10
1653460050000|2022-05-25 06:27:30|9102.12|8982.12|9102.36|8982.36|9102.84|8982.84|9102.12|8982.12|9
1653460060000|2022-05-25 06:27:40|9102.47|8982.47|9102.1|8982.1|9102.84|8982.84|9101.97|8981.97|10
1653460070000|2022-05-25 06:27:50|9101.98|8981.98|9103.03|8983.03|9103.03|8983.03|9101.98|8981.98|9
1653460080000|2022-05-25 06:28:00|9103.44|8983.44|9105.35|8985.35|9105.35|8985.35|9103.44|8983.44|10
1653460090000|2022-05-25 06:28:10|9105.38|8985.38|9105.91|8985.91|9105.91|8985.91|9105.28|8985.28|10
1653460100000|2022-05-25 06:28:20|9105.96|8985.96|9108.86|8988.86|9108.86|8988.86|9105.96|8985.96|10
1653460110000|2022-05-25 06:28:30|9108.97|8988.97|9109.59|8989.59|9109.59|8989.59|9108.64|8988.64|9
1653460120000|2022-05-25 06:28:40|9110.01|8990.01|9111.98|8991.98|9111.98|8991.98|9110.01|8990.01|10
1653460130000|2022-05-25 06:28:50|9111.96|8991.96|9116.25|8996.25|9116.25|8996.25|9111.96|8991.96|10
1653460140000|2022-05-25 06:29:00|9116.47|8996.47|9117.86|8997.86|9117.86|8997.86|9116.47|8996.47|10
1653460150000|2022-05-25 06:29:10|9118.42|8998.42|9118.17|8998.17|9118.5|8998.5|9118.17|8998.17|10
1653460160000|2022-05-25 06:29:20|9117.97|8997.97|9117.58|8997.58|9117.97|8997.97|9117.51|8997.51|10
1653460170000|2022-05-25 06:29:30|9117.79|8997.79|9118.93|8998.93|9118.93|8998.93|9117.79|8997.79|10
1653460180000|2022-05-25 06:29:40|9118.95|8998.95|9118.82|8998.82|9119.04|8999.04|9118.69|8998.69|9
1653460190000|2022-05-25 06:29:50|9118.87|8998.87|9119.45|8999.45|9119.54|8999.54|9118.87|8998.87|10
1653460200000|2022-05-25 06:30:00|9119.5|8999.5|9119.24|8999.24|9119.6|8999.6|9119.24|8999.24|9
1653460210000|2022-05-25 06:30:10|9118.88|8998.88|9117.81|8997.81|9118.96|8998.96|9117.59|8997.59|10
1653460220000|2022-05-25 06:30:20|9117.52|8997.52|9116.14|8996.14|9117.52|8997.52|9116.05|8996.05|10
1653460230000|2022-05-25 06:30:30|9115.9|8995.9|9115|8995|9116.07|8996.07|9115|8995|10
1653460240000|2022-05-25 06:30:40|9114.98|8994.98|9111.75|8991.75|9114.98|8994.98|9111.75|8991.75|10
1653460250000|2022-05-25 06:30:50|9111.78|8991.78|9111.13|8991.13|9111.78|8991.78|9111.13|8991.13|9
1653460260000|2022-05-25 06:31:00|9111.01|8991.01|9111.41|8991.41|9111.41|8991.41|9110.81|8990.81|9
1653460270000|2022-05-25 06:31:10|9111.56|8991.56|9111.02|8991.02|9111.56|8991.56|9111.02|8991.02|10
1653460280000|2022-05-25 06:31:20|9110.28|8990.28|9111.18|8991.18|9111.19|8991.19|9110.26|8990.26|7
1653460290000|2022-05-25 06:31:30|9111.31|8991.31|9111.26|8991.26|9111.52|8991.52|9111.26|8991.26|8
1653460300000|2022-05-25 06:31:40|9110.72|8990.72|9110.06|8990.06|9110.83|8990.83|9110|8990|8
1653460310000|2022-05-25 06:31:50|9109.98|8989.98|9111.65|8991.65|9111.65|8991.65|9109.98|8989.98|10
1653460320000|2022-05-25 06:32:00|9111.83|8991.83|9115.05|8995.05|9115.05|8995.05|9111.81|8991.81|10
1653460330000|2022-05-25 06:32:10|9115.23|8995.23|9120.96|9000.96|9120.96|9000.96|9115.23|8995.23|10
1653460340000|2022-05-25 06:32:20|9121.02|9001.02|9123.71|9003.71|9123.71|9003.71|9121.02|9001.02|9
1653460350000|2022-05-25 06:32:30|9123.94|9003.94|9125.34|9005.34|9125.57|9005.57|9123.94|9003.94|10
1653460360000|2022-05-25 06:32:40|9126.99|9006.99|9129.22|9009.22|9129.22|9009.22|9126.99|9006.99|10
1653460370000|2022-05-25 06:32:50|9129.53|9009.53|9131.06|9011.06|9131.06|9011.06|9129.53|9009.53|10
1653460380000|2022-05-25 06:33:00|9131.27|9011.27|9134.12|9014.12|9134.12|9014.12|9131.27|9011.27|10
1653460390000|2022-05-25 06:33:10|9134.07|9014.07|9136.5|9016.5|9136.85|9016.85|9134.07|9014.07|10
1653460400000|2022-05-25 06:33:20|9137.44|9017.44|9137.85|9017.85|9138|9018|9137.44|9017.44|9
1653460410000|2022-05-25 06:33:30|9138.49|9018.49|9137.97|9017.97|9138.49|9018.49|9137.93|9017.93|8
1653460420000|2022-05-25 06:33:40|9139.14|9019.14|9141.08|9021.08|9141.09|9021.09|9139.14|9019.14|10
1653460430000|2022-05-25 06:33:50|9141.15|9021.15|9142.05|9022.05|9142.05|9022.05|9141.12|9021.12|8
1653460440000|2022-05-25 06:34:00|9145.61|9025.61|9146.36|9026.36|9146.36|9026.36|9145.14|9025.14|10
1653460450000|2022-05-25 06:34:10|9146.29|9026.29|9146.76|9026.76|9146.76|9026.76|9146.23|9026.23|8
1653460460000|2022-05-25 06:34:20|9146.81|9026.81|9147.84|9027.84|9148.24|9028.24|9146.81|9026.81|8
1653460470000|2022-05-25 06:34:30|9147.74|9027.74|9149.59|9029.59|9149.59|9029.59|9147.68|9027.68|10
1653460480000|2022-05-25 06:34:40|9149.5|9029.5|9151.46|9031.46|9151.46|9031.46|9149.33|9029.33|10
1653460490000|2022-05-25 06:34:50|9151.67|9031.67|9153.77|9033.77|9153.86|9033.86|9151.67|9031.67|9
1653460500000|2022-05-25 06:35:00|9153.68|9033.68|9154.53|9034.53|9155.2|9035.2|9153.68|9033.68|10
1653460510000|2022-05-25 06:35:10|9154.09|9034.09|9152.76|9032.76|9154.09|9034.09|9152.64|9032.64|10
1653460520000|2022-05-25 06:35:20|9152.92|9032.92|9151.88|9031.88|9153.31|9033.31|9151.88|9031.88|9
1653460530000|2022-05-25 06:35:30|9151.71|9031.71|9153.95|9033.95|9154.25|9034.25|9151.71|9031.71|10
1653460540000|2022-05-25 06:35:40|9153.92|9033.92|9154.12|9034.12|9154.43|9034.43|9153.92|9033.92|10
1653460550000|2022-05-25 06:35:50|9154.25|9034.25|9154.69|9034.69|9154.77|9034.77|9154.25|9034.25|10
1653460560000|2022-05-25 06:36:00|9154.59|9034.59|9154.82|9034.82|9154.84|9034.84|9154.59|9034.59|9
1653460570000|2022-05-25 06:36:10|9154.69|9034.69|9154.49|9034.49|9154.76|9034.76|9154.49|9034.49|10
1653460580000|2022-05-25 06:36:20|9154.17|9034.17|9155.38|9035.38|9155.38|9035.38|9154|9034|10
1653460590000|2022-05-25 06:36:30|9155.56|9035.56|9154.6|9034.6|9155.57|9035.57|9154.49|9034.49|10
1653460600000|2022-05-25 06:36:40|9154.91|9034.91|9153.83|9033.83|9155.25|9035.25|9153.59|9033.59|10
1653460610000|2022-05-25 06:36:50|9153.93|9033.93|9154.05|9034.05|9154.12|9034.12|9153.8|9033.8|9
1653460620000|2022-05-25 06:37:00|9154|9034|9153.6|9033.6|9154.3|9034.3|9152.84|9032.84|10
1653460630000|2022-05-25 06:37:10|9153.24|9033.24|9153.4|9033.4|9154.14|9034.14|9153.22|9033.22|10
1653460640000|2022-05-25 06:37:20|9153.66|9033.66|9153.2|9033.2|9154.08|9034.08|9153.2|9033.2|10
1653460650000|2022-05-25 06:37:30|9153.31|9033.31|9153.06|9033.06|9153.31|9033.31|9152.87|9032.87|10
1653460660000|2022-05-25 06:37:40|9152.46|9032.46|9152.13|9032.13|9152.96|9032.96|9152|9032|10
1653460670000|2022-05-25 06:37:50|9152.16|9032.16|9150.64|9030.64|9152.16|9032.16|9150.64|9030.64|10
1653460680000|2022-05-25 06:38:00|9150.4|9030.4|9149.85|9029.85|9150.66|9030.66|9149.85|9029.85|10
1653460690000|2022-05-25 06:38:10|9149.9|9029.9|9151.11|9031.11|9151.84|9031.84|9149.9|9029.9|10
1653460700000|2022-05-25 06:38:20|9151.31|9031.31|9152.64|9032.64|9152.64|9032.64|9151.26|9031.26|10
1653460710000|2022-05-25 06:38:30|9153.52|9033.52|9154.08|9034.08|9154.13|9034.13|9153.52|9033.52|9
1653460720000|2022-05-25 06:38:40|9153.85|9033.85|9153.61|9033.61|9154.07|9034.07|9153.61|9033.61|7
1653460730000|2022-05-25 06:38:50|9153.69|9033.69|9153.52|9033.52|9153.69|9033.69|9153.45|9033.45|8
1653460740000|2022-05-25 06:39:00|9153.55|9033.55|9153.88|9033.88|9153.88|9033.88|9153.45|9033.45|9
1653460750000|2022-05-25 06:39:10|9153.85|9033.85|9153.66|9033.66|9153.93|9033.93|9153.54|9033.54|10
1653460760000|2022-05-25 06:39:20|9153.77|9033.77|9154.07|9034.07|9154.17|9034.17|9153.71|9033.71|10
1653460770000|2022-05-25 06:39:30|9154.06|9034.06|9153.92|9033.92|9154.12|9034.12|9153.89|9033.89|9
1653460780000|2022-05-25 06:39:40|9153.91|9033.91|9154.13|9034.13|9154.13|9034.13|9153.88|9033.88|8
1653460790000|2022-05-25 06:39:50|9154.06|9034.06|9153.7|9033.7|9154.55|9034.55|9153.7|9033.7|10
1653460800000|2022-05-25 06:40:00|9153.91|9033.91|9154.94|9034.94|9154.98|9034.98|9153.91|9033.91|9
1653460810000|2022-05-25 06:40:10|9155|9035|9153.89|9033.89|9155|9035|9153.68|9033.68|10
1653460820000|2022-05-25 06:40:20|9153.73|9033.73|9153.65|9033.65|9153.83|9033.83|9153.6|9033.6|8
1653460830000|2022-05-25 06:40:30|9153.55|9033.55|9153.63|9033.63|9153.67|9033.67|9153.55|9033.55|7
1653460840000|2022-05-25 06:40:40|9153.71|9033.71|9154.05|9034.05|9154.1|9034.1|9153.71|9033.71|8
1653460850000|2022-05-25 06:40:50|9153.93|9033.93|9154.09|9034.09|9154.09|9034.09|9153.83|9033.83|6
1653460860000|2022-05-25 06:41:00|9154.17|9034.17|9153.95|9033.95|9154.36|9034.36|9153.95|9033.95|9
1653460870000|2022-05-25 06:41:10|9153.51|9033.51|9152.57|9032.57|9153.51|9033.51|9152.32|9032.32|8
1653460880000|2022-05-25 06:41:20|9152.91|9032.91|9154.25|9034.25|9154.31|9034.31|9152.91|9032.91|8
1653460890000|2022-05-25 06:41:30|9154.12|9034.12|9155.07|9035.07|9155.18|9035.18|9154.12|9034.12|10
1653460900000|2022-05-25 06:41:40|9154.96|9034.96|9154.15|9034.15|9154.96|9034.96|9154.12|9034.12|10
1653460910000|2022-05-25 06:41:50|9154.09|9034.09|9153.95|9033.95|9154.72|9034.72|9153.95|9033.95|10
1653460920000|2022-05-25 06:42:00|9153.98|9033.98|9153.95|9033.95|9154.1|9034.1|9153.87|9033.87|9
1653460930000|2022-05-25 06:42:10|9153.94|9033.94|9153.68|9033.68|9153.94|9033.94|9153.61|9033.61|8
1653460940000|2022-05-25 06:42:20|9153.64|9033.64|9153.03|9033.03|9153.67|9033.67|9153.03|9033.03|9
1653460950000|2022-05-25 06:42:30|9153.1|9033.1|9151.28|9031.28|9153.15|9033.15|9151.28|9031.28|10
1653460960000|2022-05-25 06:42:40|9150.21|9030.21|9149.34|9029.34|9150.25|9030.25|9149.34|9029.34|10
1653460970000|2022-05-25 06:42:50|9149.19|9029.19|9149.64|9029.64|9149.78|9029.78|9148.69|9028.69|9
1653460980000|2022-05-25 06:43:00|9150.01|9030.01|9150.5|9030.5|9150.5|9030.5|9150.01|9030.01|9
1653460990000|2022-05-25 06:43:10|9150.38|9030.38|9149.33|9029.33|9150.4|9030.4|9149.33|9029.33|9
1653461000000|2022-05-25 06:43:20|9149.05|9029.05|9148|9028|9149.12|9029.12|9148|9028|9
1653461010000|2022-05-25 06:43:30|9148.08|9028.08|9147.73|9027.73|9148.08|9028.08|9147.73|9027.73|10
1653461020000|2022-05-25 06:43:40|9147.78|9027.78|9147.74|9027.74|9147.78|9027.78|9147.6|9027.6|9
1653461030000|2022-05-25 06:43:50|9147.64|9027.64|9149.48|9029.48|9149.52|9029.52|9147.64|9027.64|9
1653461040000|2022-05-25 06:44:00|9149.47|9029.47|9153.65|9033.65|9154.27|9034.27|9149.47|9029.47|9
1653461050000|2022-05-25 06:44:10|9153.37|9033.37|9153.42|9033.42|9153.55|9033.55|9153.12|9033.12|9
1653461060000|2022-05-25 06:44:20|9153.93|9033.93|9154.84|9034.84|9154.84|9034.84|9153.93|9033.93|9
1653461070000|2022-05-25 06:44:30|9155.01|9035.01|9156.35|9036.35|9156.35|9036.35|9155.01|9035.01|10
1653461080000|2022-05-25 06:44:40|9156.81|9036.81|9157.96|9037.96|9157.96|9037.96|9156.81|9036.81|9
1653461090000|2022-05-25 06:44:50|9157.53|9037.53|9159.23|9039.23|9159.23|9039.23|9157.53|9037.53|8
1653461100000|2022-05-25 06:45:00|9159.68|9039.68|9160.74|9040.74|9160.74|9040.74|9159.68|9039.68|10
1653461110000|2022-05-25 06:45:10|9160.76|9040.76|9161.08|9041.08|9161.11|9041.11|9160.73|9040.73|10
1653461120000|2022-05-25 06:45:20|9161.07|9041.07|9161.31|9041.31|9161.92|9041.92|9160.9|9040.9|9
1653461130000|2022-05-25 06:45:30|9161.53|9041.53|9162.19|9042.19|9162.19|9042.19|9161.47|9041.47|10
1653461140000|2022-05-25 06:45:40|9162.14|9042.14|9163.62|9043.62|9163.62|9043.62|9162.14|9042.14|9
1653461150000|2022-05-25 06:45:50|9163.77|9043.77|9163.72|9043.72|9163.82|9043.82|9163.67|9043.67|7
1653461160000|2022-05-25 06:46:00|9163.81|9043.81|9163.23|9043.23|9164|9044|9163.23|9043.23|9
1653461170000|2022-05-25 06:46:10|9163.43|9043.43|9160.83|9040.83|9163.48|9043.48|9160.83|9040.83|9
1653461180000|2022-05-25 06:46:20|9160.27|9040.27|9159.13|9039.13|9160.27|9040.27|9159.02|9039.02|9
1653461190000|2022-05-25 06:46:30|9159.22|9039.22|9158.95|9038.95|9159.32|9039.32|9158.95|9038.95|8
1653461200000|2022-05-25 06:46:40|9159.15|9039.15|9158.86|9038.86|9159.2|9039.2|9158.86|9038.86|9
1653461210000|2022-05-25 06:46:50|9158.91|9038.91|9158.83|9038.83|9158.91|9038.91|9158.67|9038.67|9
1653461220000|2022-05-25 06:47:00|9158.73|9038.73|9159.07|9039.07|9159.07|9039.07|9158.64|9038.64|10
1653461230000|2022-05-25 06:47:10|9159.31|9039.31|9158.91|9038.91|9159.87|9039.87|9158.91|9038.91|9
1653461240000|2022-05-25 06:47:20|9158.9|9038.9|9159.01|9039.01|9159.01|9039.01|9158.5|9038.5|10
1653461250000|2022-05-25 06:47:30|9159.06|9039.06|9159.27|9039.27|9159.27|9039.27|9158.83|9038.83|9
1653461260000|2022-05-25 06:47:40|9159.43|9039.43|9159.42|9039.42|9159.67|9039.67|9159.28|9039.28|8
1653461270000|2022-05-25 06:47:50|9159.37|9039.37|9159.68|9039.68|9159.78|9039.78|9159.37|9039.37|9
1653461280000|2022-05-25 06:48:00|9159.72|9039.72|9159.15|9039.15|9159.9|9039.9|9159.07|9039.07|9
1653461290000|2022-05-25 06:48:10|9159.13|9039.13|9159.61|9039.61|9159.61|9039.61|9159.13|9039.13|5
1653461300000|2022-05-25 06:48:20|9159.53|9039.53|9160.72|9040.72|9160.83|9040.83|9159.53|9039.53|9
1653461310000|2022-05-25 06:48:30|9160.93|9040.93|9162.19|9042.19|9162.19|9042.19|9160.93|9040.93|8
1653461320000|2022-05-25 06:48:40|9162.39|9042.39|9162.69|9042.69|9162.69|9042.69|9162.39|9042.39|9
1653461330000|2022-05-25 06:48:50|9162.84|9042.84|9162.71|9042.71|9162.84|9042.84|9162.19|9042.19|10
1653461340000|2022-05-25 06:49:00|9162.63|9042.63|9163.31|9043.31|9163.31|9043.31|9162.44|9042.44|9
1653461350000|2022-05-25 06:49:10|9163.48|9043.48|9163.91|9043.91|9163.99|9043.99|9163.48|9043.48|10
1653461360000|2022-05-25 06:49:20|9164.08|9044.08|9166.89|9046.89|9166.89|9046.89|9164.08|9044.08|10
1653461370000|2022-05-25 06:49:30|9168.28|9048.28|9168.64|9048.64|9169.38|9049.38|9168.28|9048.28|8
1653461380000|2022-05-25 06:49:40|9168.91|9048.91|9168.72|9048.72|9168.97|9048.97|9168.72|9048.72|9
1653461390000|2022-05-25 06:49:50|9168.5|9048.5|9167.85|9047.85|9168.5|9048.5|9167.73|9047.73|9
1653461400000|2022-05-25 06:50:00|9168.1|9048.1|9169.32|9049.32|9169.32|9049.32|9167.97|9047.97|10
1653461410000|2022-05-25 06:50:10|9169.65|9049.65|9170.6|9050.6|9170.6|9050.6|9169.65|9049.65|9
1653461420000|2022-05-25 06:50:20|9170.61|9050.61|9170.88|9050.88|9170.88|9050.88|9170.61|9050.61|9
1653461430000|2022-05-25 06:50:30|9170.85|9050.85|9170.8|9050.8|9171.1|9051.1|9170.72|9050.72|10
1653461440000|2022-05-25 06:50:40|9171.2|9051.2|9172.34|9052.34|9172.34|9052.34|9170.9|9050.9|10
1653461450000|2022-05-25 06:50:50|9172.04|9052.04|9173.26|9053.26|9173.56|9053.56|9172.04|9052.04|10
1653461460000|2022-05-25 06:51:00|9173.63|9053.63|9175.19|9055.19|9175.26|9055.26|9173.63|9053.63|10
1653461470000|2022-05-25 06:51:10|9174.93|9054.93|9176.87|9056.87|9177.39|9057.39|9174.93|9054.93|10
1653461480000|2022-05-25 06:51:20|9177.15|9057.15|9175.68|9055.68|9177.15|9057.15|9175.68|9055.68|8
1653461490000|2022-05-25 06:51:30|9175.37|9055.37|9174.59|9054.59|9175.37|9055.37|9174.25|9054.25|10
1653461500000|2022-05-25 06:51:40|9174.35|9054.35|9173.18|9053.18|9174.35|9054.35|9173.18|9053.18|10
1653461510000|2022-05-25 06:51:50|9173.25|9053.25|9173.31|9053.31|9173.85|9053.85|9173.22|9053.22|9
1653461520000|2022-05-25 06:52:00|9173.18|9053.18|9173|9053|9173.23|9053.23|9173|9053|10
1653461530000|2022-05-25 06:52:10|9172.65|9052.65|9172.98|9052.98|9172.98|9052.98|9172.12|9052.12|7
1653461540000|2022-05-25 06:52:20|9172.89|9052.89|9173.75|9053.75|9173.75|9053.75|9172.52|9052.52|9
1653461550000|2022-05-25 06:52:30|9173.16|9053.16|9173.43|9053.43|9173.73|9053.73|9173.16|9053.16|10
1653461560000|2022-05-25 06:52:40|9173.71|9053.71|9173.79|9053.79|9174.02|9054.02|9173.36|9053.36|9
1653461570000|2022-05-25 06:52:50|9173.7|9053.7|9173.75|9053.75|9174.02|9054.02|9173.7|9053.7|10
1653461580000|2022-05-25 06:53:00|9173.63|9053.63|9173.72|9053.72|9173.74|9053.74|9173.52|9053.52|8
1653461590000|2022-05-25 06:53:10|9173.76|9053.76|9173.72|9053.72|9174.01|9054.01|9173.64|9053.64|10
1653461600000|2022-05-25 06:53:20|9173.66|9053.66|9172.93|9052.93|9173.66|9053.66|9172.93|9052.93|10
1653461610000|2022-05-25 06:53:30|9172.78|9052.78|9172.86|9052.86|9172.86|9052.86|9172.66|9052.66|9
1653461620000|2022-05-25 06:53:40|9172.79|9052.79|9171.9|9051.9|9172.79|9052.79|9171.76|9051.76|10
1653461630000|2022-05-25 06:53:50|9171.84|9051.84|9173.36|9053.36|9173.36|9053.36|9171.84|9051.84|10
1653461640000|2022-05-25 06:54:00|9173.26|9053.26|9173.54|9053.54|9173.57|9053.57|9173.26|9053.26|10
1653461650000|2022-05-25 06:54:10|9173.36|9053.36|9171.8|9051.8|9173.36|9053.36|9171.79|9051.79|10
1653461660000|2022-05-25 06:54:20|9171.82|9051.82|9171.58|9051.58|9171.85|9051.85|9171.58|9051.58|9
1653461670000|2022-05-25 06:54:30|9171.55|9051.55|9171.43|9051.43|9171.55|9051.55|9171.36|9051.36|8
1653461680000|2022-05-25 06:54:40|9171.46|9051.46|9171.99|9051.99|9172|9052|9171.46|9051.46|7
1653461690000|2022-05-25 06:54:50|9171.82|9051.82|9171.84|9051.84|9171.89|9051.89|9171.66|9051.66|9
1653461700000|2022-05-25 06:55:00|9171.8|9051.8|9170.68|9050.68|9171.82|9051.82|9170.68|9050.68|9
1653461710000|2022-05-25 06:55:10|9170.53|9050.53|9169.47|9049.47|9170.6|9050.6|9169.47|9049.47|9
1653461720000|2022-05-25 06:55:20|9169.26|9049.26|9168.72|9048.72|9169.26|9049.26|9168.46|9048.46|10
1653461730000|2022-05-25 06:55:30|9169.66|9049.66|9170.12|9050.12|9170.12|9050.12|9169.54|9049.54|9
1653461740000|2022-05-25 06:55:40|9170.07|9050.07|9170.35|9050.35|9170.86|9050.86|9170.07|9050.07|10
1653461750000|2022-05-25 06:55:50|9170.44|9050.44|9169.78|9049.78|9170.44|9050.44|9169.7|9049.7|10
1653461760000|2022-05-25 06:56:00|9169.77|9049.77|9168.72|9048.72|9169.77|9049.77|9168.72|9048.72|9
1653461770000|2022-05-25 06:56:10|9168.66|9048.66|9167.38|9047.38|9168.66|9048.66|9167.37|9047.37|9
1653461780000|2022-05-25 06:56:20|9166.55|9046.55|9164.48|9044.48|9166.55|9046.55|9164.48|9044.48|7
1653461790000|2022-05-25 06:56:30|9164|9044|9162.71|9042.71|9164|9044|9162.71|9042.71|9
1653461800000|2022-05-25 06:56:40|9162.79|9042.79|9160.2|9040.2|9162.83|9042.83|9160.2|9040.2|8
1653461810000|2022-05-25 06:56:50|9159.36|9039.36|9159.49|9039.49|9159.49|9039.49|9158.42|9038.42|10
1653461820000|2022-05-25 06:57:00|9159.6|9039.6|9160.39|9040.39|9160.52|9040.52|9159.58|9039.58|10
1653461830000|2022-05-25 06:57:10|9160.04|9040.04|9159.68|9039.68|9160.04|9040.04|9159.48|9039.48|9
1653461840000|2022-05-25 06:57:20|9159.58|9039.58|9158.77|9038.77|9159.58|9039.58|9158.77|9038.77|9
1653461850000|2022-05-25 06:57:30|9158.76|9038.76|9158.37|9038.37|9158.8|9038.8|9158.36|9038.36|9
1653461860000|2022-05-25 06:57:40|9158.36|9038.36|9157.73|9037.73|9158.43|9038.43|9157.73|9037.73|9
1653461870000|2022-05-25 06:57:50|9157.7|9037.7|9157.57|9037.57|9157.73|9037.73|9157.57|9037.57|7
1653461880000|2022-05-25 06:58:00|9157.72|9037.72|9157.87|9037.87|9158.34|9038.34|9157.72|9037.72|10
1653461890000|2022-05-25 06:58:10|9157.85|9037.85|9158.25|9038.25|9158.25|9038.25|9157.69|9037.69|10
1653461900000|2022-05-25 06:58:20|9158.27|9038.27|9158.27|9038.27|9158.39|9038.39|9158.27|9038.27|7
1653461910000|2022-05-25 06:58:30|9158.34|9038.34|9159.06|9039.06|9159.1|9039.1|9158.33|9038.33|10
1653461920000|2022-05-25 06:58:40|9159.07|9039.07|9159.38|9039.38|9159.47|9039.47|9159.07|9039.07|10
1653461930000|2022-05-25 06:58:50|9159.57|9039.57|9159.79|9039.79|9159.79|9039.79|9159.47|9039.47|9
1653461940000|2022-05-25 06:59:00|9159.77|9039.77|9159.9|9039.9|9160.16|9040.16|9159.77|9039.77|8
1653461950000|2022-05-25 06:59:10|9159.98|9039.98|9159.38|9039.38|9159.98|9039.98|9159.38|9039.38|8
1653461960000|2022-05-25 06:59:20|9159.4|9039.4|9159.79|9039.79|9159.8|9039.8|9159.38|9039.38|9
1653461970000|2022-05-25 06:59:30|9159.68|9039.68|9159.95|9039.95|9159.95|9039.95|9159.6|9039.6|9
1653461980000|2022-05-25 06:59:40|9159.98|9039.98|9159.68|9039.68|9159.98|9039.98|9159.68|9039.68|8
1653461990000|2022-05-25 06:59:50|9159.84|9039.84|9161.26|9041.26|9161.26|9041.26|9159.74|9039.74|9
1653462000000|2022-05-25 07:00:00|9161.66|9041.66|9161.75|9041.75|9162.51|9042.51|9161.63|9041.63|10
1653462010000|2022-05-25 07:00:10|9161.77|9041.77|9160.37|9040.37|9161.77|9041.77|9160.37|9040.37|10
1653462020000|2022-05-25 07:00:20|9160.21|9040.21|9160.36|9040.36|9161.25|9041.25|9160.21|9040.21|10
1653462030000|2022-05-25 07:00:30|9160.01|9040.01|9159.06|9039.06|9160.01|9040.01|9159.06|9039.06|8
1653462040000|2022-05-25 07:00:40|9159.17|9039.17|9158.91|9038.91|9159.17|9039.17|9158.55|9038.55|8
1653462050000|2022-05-25 07:00:50|9158.99|9038.99|9159.9|9039.9|9159.9|9039.9|9158.99|9038.99|8
1653462060000|2022-05-25 07:01:00|9160.38|9040.38|9160.32|9040.32|9160.8|9040.8|9160.32|9040.32|10
1653462070000|2022-05-25 07:01:10|9160.33|9040.33|9160.01|9040.01|9160.49|9040.49|9160.01|9040.01|8
1653462080000|2022-05-25 07:01:20|9159.82|9039.82|9159.19|9039.19|9160.15|9040.15|9159.18|9039.18|10
1653462090000|2022-05-25 07:01:30|9158.83|9038.83|9157.48|9037.48|9158.92|9038.92|9157.48|9037.48|10
1653462100000|2022-05-25 07:01:40|9157.46|9037.46|9156|9036|9157.46|9037.46|9155.91|9035.91|8
1653462110000|2022-05-25 07:01:50|9156.38|9036.38|9156.35|9036.35|9156.87|9036.87|9156.35|9036.35|10
1653462120000|2022-05-25 07:02:00|9156.32|9036.32|9155.19|9035.19|9156.36|9036.36|9155.19|9035.19|9
1653462130000|2022-05-25 07:02:10|9154.82|9034.82|9153.72|9033.72|9154.85|9034.85|9153.67|9033.67|10
1653462140000|2022-05-25 07:02:20|9153.69|9033.69|9149.57|9029.57|9153.69|9033.69|9149.57|9029.57|10
1653462150000|2022-05-25 07:02:30|9148.27|9028.27|9148.2|9028.2|9148.27|9028.27|9147.96|9027.96|10
1653462160000|2022-05-25 07:02:40|9147.39|9027.39|9145.68|9025.68|9147.39|9027.39|9145.68|9025.68|10
1653462170000|2022-05-25 07:02:50|9145.22|9025.22|9144.94|9024.94|9145.45|9025.45|9144.85|9024.85|9
1653462180000|2022-05-25 07:03:00|9145.08|9025.08|9146.23|9026.23|9146.23|9026.23|9144.76|9024.76|10
1653462190000|2022-05-25 07:03:10|9146.25|9026.25|9146.24|9026.24|9146.43|9026.43|9146.2|9026.2|10
1653462200000|2022-05-25 07:03:20|9146.45|9026.45|9146.62|9026.62|9146.94|9026.94|9146.45|9026.45|10
1653462210000|2022-05-25 07:03:30|9146.72|9026.72|9147.31|9027.31|9147.32|9027.32|9146.72|9026.72|10
1653462220000|2022-05-25 07:03:40|9147.44|9027.44|9147.64|9027.64|9147.71|9027.71|9147.39|9027.39|9
1653462230000|2022-05-25 07:03:50|9147.69|9027.69|9147.84|9027.84|9147.89|9027.89|9147.59|9027.59|9
1653462240000|2022-05-25 07:04:00|9147.75|9027.75|9147.5|9027.5|9148.07|9028.07|9147.36|9027.36|10
1653462250000|2022-05-25 07:04:10|9147.22|9027.22|9146.16|9026.16|9147.22|9027.22|9146.14|9026.14|10
1653462260000|2022-05-25 07:04:20|9146.1|9026.1|9146.8|9026.8|9146.82|9026.82|9146.1|9026.1|10
1653462270000|2022-05-25 07:04:30|9147.32|9027.32|9147.7|9027.7|9147.7|9027.7|9147.18|9027.18|9
1653462280000|2022-05-25 07:04:40|9147.59|9027.59|9147.01|9027.01|9147.59|9027.59|9146.91|9026.91|8
1653462290000|2022-05-25 07:04:50|9146.81|9026.81|9147.4|9027.4|9147.59|9027.59|9146.81|9026.81|10
1653462300000|2022-05-25 07:05:00|9147.67|9027.67|9149.36|9029.36|9149.36|9029.36|9147.61|9027.61|10
1653462310000|2022-05-25 07:05:10|9149.19|9029.19|9149.88|9029.88|9150.14|9030.14|9149.16|9029.16|10
1653462320000|2022-05-25 07:05:20|9150.11|9030.11|9150.44|9030.44|9150.5|9030.5|9149.88|9029.88|6
1653462330000|2022-05-25 07:05:30|9150.53|9030.53|9149.1|9029.1|9150.53|9030.53|9149.1|9029.1|10
1653462340000|2022-05-25 07:05:40|9149.15|9029.15|9146.98|9026.98|9149.15|9029.15|9146.95|9026.95|10
1653462350000|2022-05-25 07:05:50|9146.91|9026.91|9146.73|9026.73|9146.91|9026.91|9146.51|9026.51|8
1653462360000|2022-05-25 07:06:00|9146.63|9026.63|9147.14|9027.14|9147.27|9027.27|9146.6|9026.6|8
1653462370000|2022-05-25 07:06:10|9147.32|9027.32|9149.11|9029.11|9149.11|9029.11|9147.32|9027.32|10
1653462380000|2022-05-25 07:06:20|9149.14|9029.14|9151.08|9031.08|9151.08|9031.08|9149.14|9029.14|8
1653462390000|2022-05-25 07:06:30|9151.42|9031.42|9151.79|9031.79|9151.89|9031.89|9151.42|9031.42|8
1653462400000|2022-05-25 07:06:40|9151.84|9031.84|9152.21|9032.21|9152.32|9032.32|9151.84|9031.84|8
1653462410000|2022-05-25 07:06:50|9152.24|9032.24|9152.24|9032.24|9152.24|9032.24|9152.05|9032.05|9
1653462420000|2022-05-25 07:07:00|9152.04|9032.04|9152.5|9032.5|9152.55|9032.55|9151.89|9031.89|9
1653462430000|2022-05-25 07:07:10|9152.46|9032.46|9153.02|9033.02|9153.02|9033.02|9152.46|9032.46|9
1653462440000|2022-05-25 07:07:20|9153.18|9033.18|9153.32|9033.32|9153.32|9033.32|9153.08|9033.08|8
1653462450000|2022-05-25 07:07:30|9153.07|9033.07|9154.33|9034.33|9154.33|9034.33|9153.07|9033.07|9
1653462460000|2022-05-25 07:07:40|9154.34|9034.34|9154.51|9034.51|9154.51|9034.51|9154.31|9034.31|7
1653462470000|2022-05-25 07:07:50|9154.59|9034.59|9154.09|9034.09|9154.6|9034.6|9154.09|9034.09|7
1653462480000|2022-05-25 07:08:00|9153.91|9033.91|9154.66|9034.66|9154.66|9034.66|9153.91|9033.91|9
1653462490000|2022-05-25 07:08:10|9155.07|9035.07|9155.61|9035.61|9156.06|9036.06|9155.07|9035.07|9
1653462500000|2022-05-25 07:08:20|9155.63|9035.63|9155.88|9035.88|9155.88|9035.88|9155.51|9035.51|10
1653462510000|2022-05-25 07:08:30|9155.92|9035.92|9155.97|9035.97|9156.02|9036.02|9155.81|9035.81|9
1653462520000|2022-05-25 07:08:40|9155.9|9035.9|9155.62|9035.62|9155.9|9035.9|9155.62|9035.62|9
1653462530000|2022-05-25 07:08:50|9155.56|9035.56|9157|9037|9157|9037|9155.53|9035.53|10
1653462540000|2022-05-25 07:09:00|9157.01|9037.01|9157.91|9037.91|9158.03|9038.03|9157.01|9037.01|10
1653462550000|2022-05-25 07:09:10|9158.08|9038.08|9159.41|9039.41|9159.41|9039.41|9158.08|9038.08|7
1653462560000|2022-05-25 07:09:20|9159.35|9039.35|9159.29|9039.29|9159.98|9039.98|9159.29|9039.29|8
1653462570000|2022-05-25 07:09:30|9159.49|9039.49|9161.68|9041.68|9161.68|9041.68|9159.49|9039.49|7
1653462580000|2022-05-25 07:09:40|9161.92|9041.92|9164.8|9044.8|9164.8|9044.8|9161.92|9041.92|10
1653462590000|2022-05-25 07:09:50|9165.09|9045.09|9166.34|9046.34|9166.34|9046.34|9164.98|9044.98|9
1653462600000|2022-05-25 07:10:00|9166.28|9046.28|9166.67|9046.67|9166.67|9046.67|9166.22|9046.22|7
1653462610000|2022-05-25 07:10:10|9166.92|9046.92|9167.9|9047.9|9167.9|9047.9|9166.92|9046.92|5
1653462620000|2022-05-25 07:10:20|9168.02|9048.02|9167.81|9047.81|9168.02|9048.02|9166.98|9046.98|10
1653462630000|2022-05-25 07:10:30|9167.79|9047.79|9168.35|9048.35|9168.35|9048.35|9167.75|9047.75|8
1653462640000|2022-05-25 07:10:40|9168.58|9048.58|9169.52|9049.52|9169.52|9049.52|9168.58|9048.58|9
1653462650000|2022-05-25 07:10:50|9169.53|9049.53|9169.8|9049.8|9169.8|9049.8|9169.43|9049.43|9
1653462660000|2022-05-25 07:11:00|9170.34|9050.34|9170.62|9050.62|9170.91|9050.91|9170.13|9050.13|10
1653462670000|2022-05-25 07:11:10|9170.36|9050.36|9170.11|9050.11|9170.53|9050.53|9170.11|9050.11|9
1653462680000|2022-05-25 07:11:20|9170.04|9050.04|9170.02|9050.02|9170.11|9050.11|9169.65|9049.65|10
1653462690000|2022-05-25 07:11:30|9170.34|9050.34|9169.62|9049.62|9170.36|9050.36|9169.19|9049.19|10
1653462700000|2022-05-25 07:11:40|9170.02|9050.02|9172.6|9052.6|9172.6|9052.6|9169.29|9049.29|10
1653462710000|2022-05-25 07:11:50|9172.69|9052.69|9172.3|9052.3|9172.74|9052.74|9172.3|9052.3|9
1653462720000|2022-05-25 07:12:00|9172.43|9052.43|9173.97|9053.97|9173.97|9053.97|9172.43|9052.43|10
1653462730000|2022-05-25 07:12:10|9174|9054|9175.06|9055.06|9175.1|9055.1|9173.79|9053.79|9
1653462740000|2022-05-25 07:12:20|9175.19|9055.19|9176.46|9056.46|9176.46|9056.46|9175.19|9055.19|10
1653462750000|2022-05-25 07:12:30|9173.98|9053.98|9176.09|9056.09|9176.09|9056.09|9173.98|9053.98|10
1653462760000|2022-05-25 07:12:40|9176.18|9056.18|9175.8|9055.8|9176.25|9056.25|9175.62|9055.62|9
1653462770000|2022-05-25 07:12:50|9175.95|9055.95|9175.65|9055.65|9176.04|9056.04|9175.65|9055.65|9
1653462780000|2022-05-25 07:13:00|9175.68|9055.68|9175.59|9055.59|9175.91|9055.91|9175.55|9055.55|10
1653462790000|2022-05-25 07:13:10|9175.58|9055.58|9175.2|9055.2|9175.58|9055.58|9175.2|9055.2|9
1653462800000|2022-05-25 07:13:20|9175.26|9055.26|9175.13|9055.13|9175.26|9055.26|9174.92|9054.92|8
1653462810000|2022-05-25 07:13:30|9175.09|9055.09|9175.64|9055.64|9175.64|9055.64|9175.04|9055.04|8
1653462820000|2022-05-25 07:13:40|9175.71|9055.71|9175.88|9055.88|9175.88|9055.88|9175.71|9055.71|2
1653462830000|2022-05-25 07:13:50|9175.84|9055.84|9175.98|9055.98|9175.98|9055.98|9175.7|9055.7|8
1653462840000|2022-05-25 07:14:00|9176|9056|9175.68|9055.68|9176.31|9056.31|9175.68|9055.68|9
1653462850000|2022-05-25 07:14:10|9175.66|9055.66|9175.4|9055.4|9175.66|9055.66|9175.4|9055.4|7
1653462860000|2022-05-25 07:14:20|9175.51|9055.51|9175.8|9055.8|9175.8|9055.8|9175.46|9055.46|8
1653462870000|2022-05-25 07:14:30|9175.75|9055.75|9176.47|9056.47|9176.47|9056.47|9175.75|9055.75|7
1653462880000|2022-05-25 07:14:40|9176.49|9056.49|9177|9057|9177|9057|9176.49|9056.49|10
1653462890000|2022-05-25 07:14:50|9176.89|9056.89|9177.17|9057.17|9177.28|9057.28|9176.89|9056.89|8
1653462900000|2022-05-25 07:15:00|9177.41|9057.41|9177.86|9057.86|9177.86|9057.86|9177.35|9057.35|7
1653462910000|2022-05-25 07:15:10|9178.01|9058.01|9179.17|9059.17|9179.22|9059.22|9178.01|9058.01|10
1653462920000|2022-05-25 07:15:20|9178.78|9058.78|9178.4|9058.4|9178.82|9058.82|9178.4|9058.4|9
1653462930000|2022-05-25 07:15:30|9178.42|9058.42|9178.29|9058.29|9178.65|9058.65|9178.14|9058.14|10
1653462940000|2022-05-25 07:15:40|9178.25|9058.25|9178.37|9058.37|9178.46|9058.46|9178.25|9058.25|5
1653462950000|2022-05-25 07:15:50|9178.51|9058.51|9177.79|9057.79|9178.51|9058.51|9177.79|9057.79|9
1653462960000|2022-05-25 07:16:00|9177.59|9057.59|9176.75|9056.75|9177.59|9057.59|9176.75|9056.75|8
1653462970000|2022-05-25 07:16:10|9176.7|9056.7|9175.76|9055.76|9176.7|9056.7|9175.76|9055.76|10
1653462980000|2022-05-25 07:16:20|9175.46|9055.46|9174.7|9054.7|9175.46|9055.46|9174.7|9054.7|8
1653462990000|2022-05-25 07:16:30|9174.63|9054.63|9174.35|9054.35|9174.63|9054.63|9173.91|9053.91|9
1653463000000|2022-05-25 07:16:40|9174.56|9054.56|9174.44|9054.44|9174.59|9054.59|9174.24|9054.24|8
1653463010000|2022-05-25 07:16:50|9174.03|9054.03|9173.87|9053.87|9174.15|9054.15|9173.7|9053.7|10
1653463020000|2022-05-25 07:17:00|9173.63|9053.63|9171.44|9051.44|9173.63|9053.63|9171.33|9051.33|9
1653463030000|2022-05-25 07:17:10|9170.32|9050.32|9169.81|9049.81|9170.67|9050.67|9169.81|9049.81|8
1653463040000|2022-05-25 07:17:20|9169.51|9049.51|9169.25|9049.25|9169.59|9049.59|9169.25|9049.25|6
1653463050000|2022-05-25 07:17:30|9167.96|9047.96|9167.22|9047.22|9167.96|9047.96|9167.1|9047.1|10
1653463060000|2022-05-25 07:17:40|9167.14|9047.14|9168.32|9048.32|9168.32|9048.32|9167.13|9047.13|10
1653463070000|2022-05-25 07:17:50|9168.45|9048.45|9169.69|9049.69|9169.69|9049.69|9168.45|9048.45|10
1653463080000|2022-05-25 07:18:00|9169.37|9049.37|9170.68|9050.68|9170.68|9050.68|9169.37|9049.37|9
1653463090000|2022-05-25 07:18:10|9171.77|9051.77|9172.55|9052.55|9172.69|9052.69|9171.77|9051.77|10
1653463100000|2022-05-25 07:18:20|9173.03|9053.03|9172.88|9052.88|9173.36|9053.36|9172.63|9052.63|10
1653463110000|2022-05-25 07:18:30|9173.07|9053.07|9174.08|9054.08|9174.26|9054.26|9173.07|9053.07|10
1653463120000|2022-05-25 07:18:40|9174.37|9054.37|9173.81|9053.81|9174.66|9054.66|9173.81|9053.81|10
1653463130000|2022-05-25 07:18:50|9174.08|9054.08|9172.83|9052.83|9174.08|9054.08|9172.83|9052.83|10
1653463140000|2022-05-25 07:19:00|9172.61|9052.61|9172.27|9052.27|9172.61|9052.61|9172.17|9052.17|10
1653463150000|2022-05-25 07:19:10|9172.02|9052.02|9170.43|9050.43|9172.17|9052.17|9170.43|9050.43|10
1653463160000|2022-05-25 07:19:20|9170.34|9050.34|9169.85|9049.85|9170.34|9050.34|9169.81|9049.81|7
1653463170000|2022-05-25 07:19:30|9169.87|9049.87|9169.21|9049.21|9169.87|9049.87|9169.21|9049.21|10
1653463180000|2022-05-25 07:19:40|9169.63|9049.63|9169.42|9049.42|9169.63|9049.63|9169.37|9049.37|8
1653463190000|2022-05-25 07:19:50|9169.87|9049.87|9168.84|9048.84|9169.87|9049.87|9168.83|9048.83|8
1653463200000|2022-05-25 07:20:00|9168.8|9048.8|9168.88|9048.88|9168.88|9048.88|9168.63|9048.63|9
1653463210000|2022-05-25 07:20:10|9168.99|9048.99|9167.19|9047.19|9169.08|9049.08|9167.19|9047.19|10
1653463220000|2022-05-25 07:20:20|9166.63|9046.63|9164.6|9044.6|9166.63|9046.63|9164.6|9044.6|10
1653463230000|2022-05-25 07:20:30|9163.94|9043.94|9163.15|9043.15|9163.94|9043.94|9163.05|9043.05|10
1653463240000|2022-05-25 07:20:40|9162.98|9042.98|9161.53|9041.53|9163.11|9043.11|9161.44|9041.44|10
1653463250000|2022-05-25 07:20:50|9161.54|9041.54|9161.04|9041.04|9161.58|9041.58|9161.04|9041.04|9
1653463260000|2022-05-25 07:21:00|9161.07|9041.07|9160.75|9040.75|9161.07|9041.07|9160.74|9040.74|8
1653463270000|2022-05-25 07:21:10|9160.76|9040.76|9160.12|9040.12|9160.83|9040.83|9160.07|9040.07|10
1653463280000|2022-05-25 07:21:20|9160.06|9040.06|9159.08|9039.08|9160.2|9040.2|9159.08|9039.08|10
1653463290000|2022-05-25 07:21:30|9159.03|9039.03|9158.61|9038.61|9159.05|9039.05|9158.58|9038.58|7
1653463300000|2022-05-25 07:21:40|9158.06|9038.06|9156.77|9036.77|9158.06|9038.06|9156.77|9036.77|10
1653463310000|2022-05-25 07:21:50|9156.72|9036.72|9154.98|9034.98|9156.72|9036.72|9154.98|9034.98|8
1653463320000|2022-05-25 07:22:00|9154.83|9034.83|9154.33|9034.33|9154.91|9034.91|9154.33|9034.33|7
1653463330000|2022-05-25 07:22:10|9154.34|9034.34|9154.04|9034.04|9154.52|9034.52|9154.01|9034.01|9
1653463340000|2022-05-25 07:22:20|9153.96|9033.96|9153.99|9033.99|9154.14|9034.14|9153.95|9033.95|6
1653463350000|2022-05-25 07:22:30|9154.11|9034.11|9154.45|9034.45|9154.47|9034.47|9154.11|9034.11|9
1653463360000|2022-05-25 07:22:40|9154.47|9034.47|9153.95|9033.95|9154.47|9034.47|9153.85|9033.85|8
1653463370000|2022-05-25 07:22:50|9153.94|9033.94|9153.91|9033.91|9153.98|9033.98|9153.85|9033.85|7
1653463380000|2022-05-25 07:23:00|9153.9|9033.9|9150.37|9030.37|9153.9|9033.9|9150.37|9030.37|3
1653463390000|2022-05-25 07:23:10|9150.36|9030.36|9150.79|9030.79|9150.79|9030.79|9149.97|9029.97|10
1653463400000|2022-05-25 07:23:20|9150.66|9030.66|9150.33|9030.33|9150.66|9030.66|9150.33|9030.33|9
1653463410000|2022-05-25 07:23:30|9150.38|9030.38|9150.19|9030.19|9150.38|9030.38|9150.01|9030.01|9
1653463420000|2022-05-25 07:23:40|9149.95|9029.95|9150.35|9030.35|9150.39|9030.39|9149.95|9029.95|8
1653463430000|2022-05-25 07:23:50|9150.4|9030.4|9151.28|9031.28|9151.36|9031.36|9150.4|9030.4|8
1653463440000|2022-05-25 07:24:00|9151.24|9031.24|9150.66|9030.66|9151.63|9031.63|9150.5|9030.5|9
1653463450000|2022-05-25 07:24:10|9150.8|9030.8|9150.28|9030.28|9150.8|9030.8|9150.28|9030.28|8
1653463460000|2022-05-25 07:24:20|9150.16|9030.16|9150.43|9030.43|9150.43|9030.43|9150.16|9030.16|7
1653463470000|2022-05-25 07:24:30|9150.49|9030.49|9150.45|9030.45|9150.88|9030.88|9150.45|9030.45|8
1653463480000|2022-05-25 07:24:40|9150.6|9030.6|9150.79|9030.79|9150.82|9030.82|9150.55|9030.55|6
1653463490000|2022-05-25 07:24:50|9151.03|9031.03|9150.96|9030.96|9151.09|9031.09|9150.82|9030.82|8
1653463500000|2022-05-25 07:25:00|9150.87|9030.87|9151.4|9031.4|9151.4|9031.4|9150.87|9030.87|9
1653463510000|2022-05-25 07:25:10|9151.38|9031.38|9150.9|9030.9|9151.47|9031.47|9150.8|9030.8|9
1653463520000|2022-05-25 07:25:20|9150.74|9030.74|9150.8|9030.8|9151.39|9031.39|9150.41|9030.41|8
1653463530000|2022-05-25 07:25:30|9150.93|9030.93|9150.42|9030.42|9151.04|9031.04|9150.42|9030.42|8
1653463540000|2022-05-25 07:25:40|9150.18|9030.18|9147.98|9027.98|9150.18|9030.18|9147.98|9027.98|10
1653463550000|2022-05-25 07:25:50|9147.97|9027.97|9148.36|9028.36|9148.36|9028.36|9147.83|9027.83|7
1653463560000|2022-05-25 07:26:00|9148.15|9028.15|9150.44|9030.44|9150.44|9030.44|9148.15|9028.15|9
1653463570000|2022-05-25 07:26:10|9150.43|9030.43|9150.94|9030.94|9151.14|9031.14|9150.43|9030.43|10
1653463580000|2022-05-25 07:26:20|9151.06|9031.06|9150.86|9030.86|9151.06|9031.06|9150.69|9030.69|8
1653463590000|2022-05-25 07:26:30|9150.72|9030.72|9151.27|9031.27|9151.27|9031.27|9150.63|9030.63|8
1653463600000|2022-05-25 07:26:40|9151.16|9031.16|9151.15|9031.15|9151.37|9031.37|9151.15|9031.15|8
1653463610000|2022-05-25 07:26:50|9151.16|9031.16|9151.2|9031.2|9151.23|9031.23|9151.09|9031.09|6
1653463620000|2022-05-25 07:27:00|9151.37|9031.37|9151.39|9031.39|9151.39|9031.39|9151.31|9031.31|4
1653463630000|2022-05-25 07:27:10|9151.32|9031.32|9150.28|9030.28|9151.36|9031.36|9150.14|9030.14|8
1653463640000|2022-05-25 07:27:20|9150.25|9030.25|9151.8|9031.8|9151.84|9031.84|9149.94|9029.94|9
1653463650000|2022-05-25 07:27:30|9151.97|9031.97|9152.21|9032.21|9152.21|9032.21|9151.97|9031.97|8
1653463660000|2022-05-25 07:27:40|9152.27|9032.27|9151.9|9031.9|9152.27|9032.27|9151.9|9031.9|8
1653463670000|2022-05-25 07:27:50|9151.85|9031.85|9151.85|9031.85|9152|9032|9151.85|9031.85|9
1653463680000|2022-05-25 07:28:00|9151.81|9031.81|9151.98|9031.98|9151.99|9031.99|9151.79|9031.79|6
1653463690000|2022-05-25 07:28:10|9152.07|9032.07|9151.42|9031.42|9152.07|9032.07|9151.42|9031.42|6
1653463700000|2022-05-25 07:28:20|9151.5|9031.5|9151.28|9031.28|9151.5|9031.5|9151.09|9031.09|9
1653463710000|2022-05-25 07:28:30|9151.55|9031.55|9151.99|9031.99|9152.32|9032.32|9151.55|9031.55|9
1653463720000|2022-05-25 07:28:40|9152.1|9032.1|9152.09|9032.09|9152.12|9032.12|9152.09|9032.09|4
1653463730000|2022-05-25 07:28:50|9151.94|9031.94|9151.49|9031.49|9152.03|9032.03|9151.49|9031.49|9
1653463740000|2022-05-25 07:29:00|9151.43|9031.43|9151.04|9031.04|9151.43|9031.43|9150.94|9030.94|9
1653463750000|2022-05-25 07:29:10|9150.98|9030.98|9151.2|9031.2|9151.2|9031.2|9150.98|9030.98|7
1653463760000|2022-05-25 07:29:20|9151.08|9031.08|9150.35|9030.35|9151.08|9031.08|9150.31|9030.31|9
1653463770000|2022-05-25 07:29:30|9150.33|9030.33|9149.4|9029.4|9150.33|9030.33|9149.4|9029.4|8
1653463780000|2022-05-25 07:29:40|9149.43|9029.43|9148.1|9028.1|9149.47|9029.47|9148.1|9028.1|7
1653463790000|2022-05-25 07:29:50|9147.85|9027.85|9147.45|9027.45|9147.85|9027.85|9147.45|9027.45|9
1653463800000|2022-05-25 07:30:00|9147.04|9027.04|9143.26|9023.26|9147.07|9027.07|9143.26|9023.26|10
1653463810000|2022-05-25 07:30:10|9143.04|9023.04|9141.58|9021.58|9143.04|9023.04|9141.58|9021.58|8
1653463820000|2022-05-25 07:30:20|9141.71|9021.71|9140|9020|9141.71|9021.71|9139.9|9019.9|10
1653463830000|2022-05-25 07:30:30|9140.01|9020.01|9139.83|9019.83|9140.01|9020.01|9139.81|9019.81|6
1653463840000|2022-05-25 07:30:40|9139.86|9019.86|9139.35|9019.35|9139.94|9019.94|9139.35|9019.35|8
1653463850000|2022-05-25 07:30:50|9139.38|9019.38|9136.29|9016.29|9139.52|9019.52|9136.29|9016.29|9
1653463860000|2022-05-25 07:31:00|9136.27|9016.27|9133.11|9013.11|9136.27|9016.27|9133.11|9013.11|10
1653463870000|2022-05-25 07:31:10|9133.21|9013.21|9130.13|9010.13|9133.21|9013.21|9129.49|9009.49|10
1653463880000|2022-05-25 07:31:20|9130.07|9010.07|9127.69|9007.69|9130.07|9010.07|9127.69|9007.69|10
1653463890000|2022-05-25 07:31:30|9127.71|9007.71|9127.68|9007.68|9127.98|9007.98|9127.21|9007.21|10
1653463900000|2022-05-25 07:31:40|9127.42|9007.42|9127.07|9007.07|9127.63|9007.63|9127.07|9007.07|9
1653463910000|2022-05-25 07:31:50|9127.17|9007.17|9126.41|9006.41|9127.45|9007.45|9126.41|9006.41|10
1653463920000|2022-05-25 07:32:00|9126.28|9006.28|9125.74|9005.74|9126.28|9006.28|9125.69|9005.69|9
1653463930000|2022-05-25 07:32:10|9125.66|9005.66|9125.75|9005.75|9125.87|9005.87|9125.63|9005.63|10
1653463940000|2022-05-25 07:32:20|9125.82|9005.82|9124.15|9004.15|9125.82|9005.82|9124.15|9004.15|9
1653463950000|2022-05-25 07:32:30|9124.27|9004.27|9124.53|9004.53|9124.53|9004.53|9123.97|9003.97|9
1653463960000|2022-05-25 07:32:40|9124.49|9004.49|9123.11|9003.11|9124.51|9004.51|9123.11|9003.11|10
1653463970000|2022-05-25 07:32:50|9122.94|9002.94|9122.51|9002.51|9122.94|9002.94|9122.49|9002.49|10
1653463980000|2022-05-25 07:33:00|9122.42|9002.42|9122.26|9002.26|9122.42|9002.42|9122.26|9002.26|8
1653463990000|2022-05-25 07:33:10|9122.31|9002.31|9122.84|9002.84|9122.84|9002.84|9122.27|9002.27|10
1653464000000|2022-05-25 07:33:20|9122.75|9002.75|9121.8|9001.8|9123.22|9003.22|9121.56|9001.56|10
1653464010000|2022-05-25 07:33:30|9121.55|9001.55|9121.97|9001.97|9121.97|9001.97|9121.55|9001.55|10
1653464020000|2022-05-25 07:33:40|9122.06|9002.06|9122.16|9002.16|9122.16|9002.16|9121.89|9001.89|9
1653464030000|2022-05-25 07:33:50|9122.26|9002.26|9122.67|9002.67|9122.67|9002.67|9122.26|9002.26|10
1653464040000|2022-05-25 07:34:00|9122.66|9002.66|9122.62|9002.62|9122.93|9002.93|9122.59|9002.59|9
1653464050000|2022-05-25 07:34:10|9122.88|9002.88|9122.51|9002.51|9122.95|9002.95|9122.41|9002.41|9
1653464060000|2022-05-25 07:34:20|9122.37|9002.37|9122.72|9002.72|9122.76|9002.76|9122.37|9002.37|8
1653464070000|2022-05-25 07:34:30|9122.78|9002.78|9123.08|9003.08|9123.08|9003.08|9122.78|9002.78|10
1653464080000|2022-05-25 07:34:40|9123.05|9003.05|9123.34|9003.34|9123.34|9003.34|9123.05|9003.05|8
1653464090000|2022-05-25 07:34:50|9123.05|9003.05|9122.47|9002.47|9123.1|9003.1|9122.46|9002.46|10
1653464100000|2022-05-25 07:35:00|9122.49|9002.49|9122.75|9002.75|9122.75|9002.75|9122.36|9002.36|9
1653464110000|2022-05-25 07:35:10|9122.65|9002.65|9122.27|9002.27|9122.85|9002.85|9121.96|9001.96|8
1653464120000|2022-05-25 07:35:20|9122.28|9002.28|9124.03|9004.03|9124.03|9004.03|9122.28|9002.28|8
1653464130000|2022-05-25 07:35:30|9124.21|9004.21|9124.82|9004.82|9124.82|9004.82|9124.21|9004.21|10
1653464140000|2022-05-25 07:35:40|9124.93|9004.93|9125.01|9005.01|9125.07|9005.07|9124.88|9004.88|6
1653464150000|2022-05-25 07:35:50|9125.27|9005.27|9126.63|9006.63|9126.63|9006.63|9125.27|9005.27|10
1653464160000|2022-05-25 07:36:00|9126.84|9006.84|9128.21|9008.21|9128.21|9008.21|9126.84|9006.84|10
1653464170000|2022-05-25 07:36:10|9128.33|9008.33|9128.14|9008.14|9128.76|9008.76|9128.02|9008.02|10
1653464180000|2022-05-25 07:36:20|9128.18|9008.18|9129.08|9009.08|9129.09|9009.09|9127.99|9007.99|8
1653464190000|2022-05-25 07:36:30|9128.88|9008.88|9128.83|9008.83|9129.3|9009.3|9128.83|9008.83|8
1653464200000|2022-05-25 07:36:40|9129|9009|9127.97|9007.97|9129|9009|9127.97|9007.97|9
1653464210000|2022-05-25 07:36:50|9127.74|9007.74|9126.68|9006.68|9127.74|9007.74|9126.68|9006.68|10
1653464220000|2022-05-25 07:37:00|9126.81|9006.81|9126.82|9006.82|9127.3|9007.3|9126.81|9006.81|9
1653464230000|2022-05-25 07:37:10|9126.87|9006.87|9126.48|9006.48|9126.87|9006.87|9126.48|9006.48|6
1653464240000|2022-05-25 07:37:20|9126.25|9006.25|9124.91|9004.91|9126.25|9006.25|9124.91|9004.91|10
1653464250000|2022-05-25 07:37:30|9124.88|9004.88|9122.13|9002.13|9124.88|9004.88|9122.13|9002.13|9
1653464260000|2022-05-25 07:37:40|9122.14|9002.14|9121.71|9001.71|9122.14|9002.14|9121.69|9001.69|8
1653464270000|2022-05-25 07:37:50|9121.04|9001.04|9120.7|9000.7|9121.04|9001.04|9120.65|9000.65|8
1653464280000|2022-05-25 07:38:00|9120|9000|9120.18|9000.18|9120.18|9000.18|9119.72|8999.72|10
1653464290000|2022-05-25 07:38:10|9120.09|9000.09|9121.55|9001.55|9121.55|9001.55|9120.09|9000.09|9
1653464300000|2022-05-25 07:38:20|9121.54|9001.54|9122.82|9002.82|9122.87|9002.87|9121.54|9001.54|9
1653464310000|2022-05-25 07:38:30|9122.79|9002.79|9122.77|9002.77|9123.1|9003.1|9122.6|9002.6|10
1653464320000|2022-05-25 07:38:40|9122.97|9002.97|9122.8|9002.8|9123.11|9003.11|9122.8|9002.8|9
1653464330000|2022-05-25 07:38:50|9122.83|9002.83|9123.88|9003.88|9123.88|9003.88|9122.63|9002.63|9
1653464340000|2022-05-25 07:39:00|9123.8|9003.8|9123.28|9003.28|9123.93|9003.93|9123.08|9003.08|10
1653464350000|2022-05-25 07:39:10|9123.08|9003.08|9122.74|9002.74|9123.36|9003.36|9122.74|9002.74|10
1653464360000|2022-05-25 07:39:20|9122.64|9002.64|9123.04|9003.04|9123.04|9003.04|9122.37|9002.37|8
1653464370000|2022-05-25 07:39:30|9123.45|9003.45|9123.23|9003.23|9123.45|9003.45|9123.12|9003.12|10
1653464380000|2022-05-25 07:39:40|9123.34|9003.34|9123.2|9003.2|9123.34|9003.34|9123.11|9003.11|9
1653464390000|2022-05-25 07:39:50|9123.1|9003.1|9123.31|9003.31|9123.33|9003.33|9123.1|9003.1|9
1653464400000|2022-05-25 07:40:00|9123.37|9003.37|9123.98|9003.98|9123.98|9003.98|9123.37|9003.37|9
1653464410000|2022-05-25 07:40:10|9124.01|9004.01|9123.56|9003.56|9124.11|9004.11|9123.42|9003.42|9
1653464420000|2022-05-25 07:40:20|9123.61|9003.61|9124.56|9004.56|9124.6|9004.6|9123.61|9003.61|10
1653464430000|2022-05-25 07:40:30|9124.55|9004.55|9123.94|9003.94|9124.75|9004.75|9123.94|9003.94|8
1653464440000|2022-05-25 07:40:40|9123.83|9003.83|9123.62|9003.62|9123.92|9003.92|9123.62|9003.62|10
1653464450000|2022-05-25 07:40:50|9123.77|9003.77|9124.72|9004.72|9124.72|9004.72|9123.77|9003.77|10
1653464460000|2022-05-25 07:41:00|9124.77|9004.77|9126.64|9006.64|9126.64|9006.64|9124.77|9004.77|10
1653464470000|2022-05-25 07:41:10|9127.16|9007.16|9128.59|9008.59|9128.59|9008.59|9127.16|9007.16|9
1653464480000|2022-05-25 07:41:20|9128.47|9008.47|9129.17|9009.17|9130.01|9010.01|9128.47|9008.47|10
1653464490000|2022-05-25 07:41:30|9129.2|9009.2|9131.31|9011.31|9131.31|9011.31|9129.2|9009.2|10
1653464500000|2022-05-25 07:41:40|9131.32|9011.32|9131.51|9011.51|9131.51|9011.51|9131.1|9011.1|10
1653464510000|2022-05-25 07:41:50|9131.15|9011.15|9130.57|9010.57|9131.35|9011.35|9130.57|9010.57|8
1653464520000|2022-05-25 07:42:00|9130.75|9010.75|9130.41|9010.41|9130.75|9010.75|9130.41|9010.41|9
1653464530000|2022-05-25 07:42:10|9130.31|9010.31|9129.63|9009.63|9130.35|9010.35|9129.47|9009.47|8
1653464540000|2022-05-25 07:42:20|9129.41|9009.41|9129.33|9009.33|9129.56|9009.56|9129.23|9009.23|10
1653464550000|2022-05-25 07:42:30|9129.34|9009.34|9130.14|9010.14|9130.16|9010.16|9129.34|9009.34|9
1653464560000|2022-05-25 07:42:40|9130.12|9010.12|9129.84|9009.84|9130.18|9010.18|9129.84|9009.84|8
1653464570000|2022-05-25 07:42:50|9129.76|9009.76|9129.59|9009.59|9129.92|9009.92|9129.59|9009.59|6
1653464580000|2022-05-25 07:43:00|9129.4|9009.4|9129.34|9009.34|9129.5|9009.5|9129.29|9009.29|9
1653464590000|2022-05-25 07:43:10|9128.39|9008.39|9128.02|9008.02|9128.39|9008.39|9127.91|9007.91|9
1653464600000|2022-05-25 07:43:20|9128.07|9008.07|9129.27|9009.27|9129.27|9009.27|9128.07|9008.07|10
1653464610000|2022-05-25 07:43:30|9129.33|9009.33|9128.76|9008.76|9129.33|9009.33|9128.66|9008.66|9
1653464620000|2022-05-25 07:43:40|9128.79|9008.79|9128.71|9008.71|9128.87|9008.87|9128.65|9008.65|9
1653464630000|2022-05-25 07:43:50|9128.53|9008.53|9128.33|9008.33|9128.53|9008.53|9128.33|9008.33|9
1653464640000|2022-05-25 07:44:00|9128.37|9008.37|9128.65|9008.65|9128.72|9008.72|9128.37|9008.37|7
1653464650000|2022-05-25 07:44:10|9128.61|9008.61|9128.35|9008.35|9128.61|9008.61|9128.35|9008.35|7
1653464660000|2022-05-25 07:44:20|9128.18|9008.18|9126.91|9006.91|9128.19|9008.19|9126.91|9006.91|7
1653464670000|2022-05-25 07:44:30|9127.03|9007.03|9126.81|9006.81|9127.32|9007.32|9126.81|9006.81|9
1653464680000|2022-05-25 07:44:40|9126.85|9006.85|9126.86|9006.86|9126.96|9006.96|9126.73|9006.73|10
1653464690000|2022-05-25 07:44:50|9126.83|9006.83|9127.86|9007.86|9127.89|9007.89|9126.72|9006.72|7
1653464700000|2022-05-25 07:45:00|9128.68|9008.68|9129.24|9009.24|9129.76|9009.76|9128.68|9008.68|9
1653464710000|2022-05-25 07:45:10|9129.34|9009.34|9128.56|9008.56|9129.34|9009.34|9128.46|9008.46|7
1653464720000|2022-05-25 07:45:20|9128.66|9008.66|9127.79|9007.79|9128.66|9008.66|9127.79|9007.79|8
1653464730000|2022-05-25 07:45:30|9127.77|9007.77|9127.04|9007.04|9127.77|9007.77|9127.04|9007.04|8
1653464740000|2022-05-25 07:45:40|9126.85|9006.85|9125.78|9005.78|9126.85|9006.85|9125.78|9005.78|10
1653464750000|2022-05-25 07:45:50|9125.57|9005.57|9124.67|9004.67|9125.57|9005.57|9124.67|9004.67|8
1653464760000|2022-05-25 07:46:00|9124.63|9004.63|9122.73|9002.73|9124.63|9004.63|9122.73|9002.73|10
1653464770000|2022-05-25 07:46:10|9122.87|9002.87|9122.69|9002.69|9122.89|9002.89|9122.67|9002.67|8
1653464780000|2022-05-25 07:46:20|9122.66|9002.66|9121.47|9001.47|9122.66|9002.66|9121.47|9001.47|9
1653464790000|2022-05-25 07:46:30|9120.9|9000.9|9120.62|9000.62|9120.9|9000.9|9120.55|9000.55|8
1653464800000|2022-05-25 07:46:40|9120.67|9000.67|9120.72|9000.72|9120.72|9000.72|9120.52|9000.52|4
1653464810000|2022-05-25 07:46:50|9120.73|9000.73|9121.08|9001.08|9121.08|9001.08|9120.73|9000.73|7
1653464820000|2022-05-25 07:47:00|9121.52|9001.52|9124|9004|9124|9004|9121.52|9001.52|9
1653464830000|2022-05-25 07:47:10|9124.3|9004.3|9127.83|9007.83|9127.83|9007.83|9124.3|9004.3|10
1653464840000|2022-05-25 07:47:20|9128.53|9008.53|9129.82|9009.82|9129.82|9009.82|9128.53|9008.53|10
1653464850000|2022-05-25 07:47:30|9129.81|9009.81|9129.9|9009.9|9129.91|9009.91|9129.55|9009.55|8
1653464860000|2022-05-25 07:47:40|9130.21|9010.21|9130.28|9010.28|9130.75|9010.75|9130.1|9010.1|10
1653464870000|2022-05-25 07:47:50|9129.89|9009.89|9129.89|9009.89|9130.11|9010.11|9129.81|9009.81|10
1653464880000|2022-05-25 07:48:00|9130.41|9010.41|9132.56|9012.56|9132.56|9012.56|9130.41|9010.41|10
1653464890000|2022-05-25 07:48:10|9132.72|9012.72|9133.83|9013.83|9133.83|9013.83|9132.72|9012.72|10
1653464900000|2022-05-25 07:48:20|9134.08|9014.08|9134.83|9014.83|9134.83|9014.83|9134.08|9014.08|10
1653464910000|2022-05-25 07:48:30|9134.91|9014.91|9135.67|9015.67|9135.67|9015.67|9134.91|9014.91|8
1653464920000|2022-05-25 07:48:40|9135.63|9015.63|9135.9|9015.9|9135.9|9015.9|9135.57|9015.57|10
1653464930000|2022-05-25 07:48:50|9135.91|9015.91|9136.39|9016.39|9136.39|9016.39|9135.89|9015.89|9
1653464940000|2022-05-25 07:49:00|9136.47|9016.47|9136.66|9016.66|9136.72|9016.72|9136.44|9016.44|8
1653464950000|2022-05-25 07:49:10|9136.67|9016.67|9138.44|9018.44|9138.44|9018.44|9136.66|9016.66|9
1653464960000|2022-05-25 07:49:20|9138.52|9018.52|9138.8|9018.8|9138.83|9018.83|9138.5|9018.5|10
1653464970000|2022-05-25 07:49:30|9138.81|9018.81|9139.9|9019.9|9140|9020|9138.74|9018.74|10
1653464980000|2022-05-25 07:49:40|9140.04|9020.04|9140.32|9020.32|9140.51|9020.51|9140.04|9020.04|10
1653464990000|2022-05-25 07:49:50|9141.15|9021.15|9142.23|9022.23|9142.23|9022.23|9141.15|9021.15|7
1653465000000|2022-05-25 07:50:00|9142.2|9022.2|9142.78|9022.78|9142.78|9022.78|9142.2|9022.2|10
1653465010000|2022-05-25 07:50:10|9143.01|9023.01|9142.94|9022.94|9143.09|9023.09|9142.49|9022.49|9
1653465020000|2022-05-25 07:50:20|9143|9023|9144.18|9024.18|9144.18|9024.18|9143|9023|7
1653465030000|2022-05-25 07:50:30|9144.2|9024.2|9144.91|9024.91|9144.98|9024.98|9144.2|9024.2|8
1653465040000|2022-05-25 07:50:40|9144.87|9024.87|9145.4|9025.4|9145.4|9025.4|9144.87|9024.87|8
1653465050000|2022-05-25 07:50:50|9145.44|9025.44|9144.79|9024.79|9145.44|9025.44|9144.79|9024.79|7
1653465060000|2022-05-25 07:51:00|9144.99|9024.99|9145.01|9025.01|9145.35|9025.35|9144.68|9024.68|9
1653465070000|2022-05-25 07:51:10|9145.05|9025.05|9144.77|9024.77|9145.09|9025.09|9144.62|9024.62|9
1653465080000|2022-05-25 07:51:20|9144.78|9024.78|9144.77|9024.77|9144.96|9024.96|9144.75|9024.75|8
1653465090000|2022-05-25 07:51:30|9144.74|9024.74|9144.78|9024.78|9144.78|9024.78|9144.71|9024.71|9
1653465100000|2022-05-25 07:51:40|9144.65|9024.65|9143.79|9023.79|9144.65|9024.65|9143.73|9023.73|10
1653465110000|2022-05-25 07:51:50|9143.74|9023.74|9143.8|9023.8|9143.8|9023.8|9143.68|9023.68|8
1653465120000|2022-05-25 07:52:00|9143.51|9023.51|9143.38|9023.38|9143.52|9023.52|9143.27|9023.27|7
1653465130000|2022-05-25 07:52:10|9143.36|9023.36|9143.14|9023.14|9143.36|9023.36|9143.14|9023.14|7
1653465140000|2022-05-25 07:52:20|9143.18|9023.18|9141.79|9021.79|9143.18|9023.18|9141.7|9021.7|9
1653465150000|2022-05-25 07:52:30|9141.84|9021.84|9141.72|9021.72|9141.84|9021.84|9141.57|9021.57|10
1653465160000|2022-05-25 07:52:40|9141.62|9021.62|9141.63|9021.63|9141.87|9021.87|9141.59|9021.59|9
1653465170000|2022-05-25 07:52:50|9141.43|9021.43|9141.32|9021.32|9141.61|9021.61|9141.32|9021.32|7
1653465180000|2022-05-25 07:53:00|9141.28|9021.28|9141.52|9021.52|9141.6|9021.6|9141.27|9021.27|10
1653465190000|2022-05-25 07:53:10|9141.56|9021.56|9143.59|9023.59|9143.59|9023.59|9141.54|9021.54|10
1653465200000|2022-05-25 07:53:20|9143.7|9023.7|9143.89|9023.89|9143.95|9023.95|9143.7|9023.7|9
1653465210000|2022-05-25 07:53:30|9144|9024|9144.3|9024.3|9144.3|9024.3|9144|9024|9
1653465220000|2022-05-25 07:53:40|9144.31|9024.31|9144.66|9024.66|9144.68|9024.68|9144.31|9024.31|5
1653465230000|2022-05-25 07:53:50|9144.71|9024.71|9145.43|9025.43|9145.43|9025.43|9144.71|9024.71|8
1653465240000|2022-05-25 07:54:00|9145.71|9025.71|9146.05|9026.05|9146.13|9026.13|9145.71|9025.71|9
1653465250000|2022-05-25 07:54:10|9146.04|9026.04|9144.5|9024.5|9146.27|9026.27|9144.5|9024.5|10
1653465260000|2022-05-25 07:54:20|9144.32|9024.32|9144.04|9024.04|9144.32|9024.32|9143.9|9023.9|9
1653465270000|2022-05-25 07:54:30|9144.03|9024.03|9142.32|9022.32|9144.03|9024.03|9142.32|9022.32|8
1653465280000|2022-05-25 07:54:40|9142.3|9022.3|9141.1|9021.1|9142.3|9022.3|9141.1|9021.1|10
1653465290000|2022-05-25 07:54:50|9141.04|9021.04|9140.8|9020.8|9141.04|9021.04|9140.72|9020.72|10
1653465300000|2022-05-25 07:55:00|9140.91|9020.91|9140.19|9020.19|9140.91|9020.91|9140.19|9020.19|8
1653465310000|2022-05-25 07:55:10|9140.18|9020.18|9137.54|9017.54|9140.18|9020.18|9137.54|9017.54|10
1653465320000|2022-05-25 07:55:20|9137.63|9017.63|9135.56|9015.56|9137.63|9017.63|9135.56|9015.56|10
1653465330000|2022-05-25 07:55:30|9135.15|9015.15|9132.84|9012.84|9135.15|9015.15|9132.84|9012.84|9
1653465340000|2022-05-25 07:55:40|9132.1|9012.1|9130.02|9010.02|9132.1|9012.1|9130.02|9010.02|10
1653465350000|2022-05-25 07:55:50|9130.04|9010.04|9130.66|9010.66|9130.66|9010.66|9129.83|9009.83|9
1653465360000|2022-05-25 07:56:00|9130.78|9010.78|9131.13|9011.13|9131.13|9011.13|9130.61|9010.61|9
1653465370000|2022-05-25 07:56:10|9131.11|9011.11|9131.06|9011.06|9131.29|9011.29|9131.05|9011.05|9
1653465380000|2022-05-25 07:56:20|9130.76|9010.76|9128.56|9008.56|9130.76|9010.76|9128.56|9008.56|10
1653465390000|2022-05-25 07:56:30|9128.07|9008.07|9125.82|9005.82|9128.07|9008.07|9125.82|9005.82|10
1653465400000|2022-05-25 07:56:40|9125.88|9005.88|9125.7|9005.7|9125.88|9005.88|9125.7|9005.7|7
1653465410000|2022-05-25 07:56:50|9125.75|9005.75|9125.24|9005.24|9125.85|9005.85|9125.24|9005.24|8
1653465420000|2022-05-25 07:57:00|9125.21|9005.21|9121.36|9001.36|9125.21|9005.21|9121.36|9001.36|10
1653465430000|2022-05-25 07:57:10|9121.43|9001.43|9120.77|9000.77|9121.43|9001.43|9120.72|9000.72|10
1653465440000|2022-05-25 07:57:20|9120.84|9000.84|9119.7|8999.7|9120.84|9000.84|9119.7|8999.7|10
1653465450000|2022-05-25 07:57:30|9119.66|8999.66|9118.62|8998.62|9119.66|8999.66|9118.62|8998.62|10
1653465460000|2022-05-25 07:57:40|9117.97|8997.97|9117.03|8997.03|9117.97|8997.97|9117.03|8997.03|10
1653465470000|2022-05-25 07:57:50|9116.97|8996.97|9116.14|8996.14|9116.97|8996.97|9115.93|8995.93|10
1653465480000|2022-05-25 07:58:00|9116.17|8996.17|9116.3|8996.3|9116.3|8996.3|9116.02|8996.02|10
1653465490000|2022-05-25 07:58:10|9116.49|8996.49|9116.96|8996.96|9117.42|8997.42|9116.49|8996.49|10
1653465500000|2022-05-25 07:58:20|9116.86|8996.86|9117.38|8997.38|9117.38|8997.38|9116.82|8996.82|10
1653465510000|2022-05-25 07:58:30|9117.54|8997.54|9118.08|8998.08|9118.08|8998.08|9117.54|8997.54|8
1653465520000|2022-05-25 07:58:40|9117.9|8997.9|9118.01|8998.01|9118.16|8998.16|9117.9|8997.9|9
1653465530000|2022-05-25 07:58:50|9118.2|8998.2|9118.12|8998.12|9118.26|8998.26|9118.1|8998.1|9
1653465540000|2022-05-25 07:59:00|9117.59|8997.59|9120.71|9000.71|9120.71|9000.71|9117.58|8997.58|10
1653465550000|2022-05-25 07:59:10|9121.34|9001.34|9122.28|9002.28|9122.64|9002.64|9121.34|9001.34|10
1653465560000|2022-05-25 07:59:20|9122.35|9002.35|9120.95|9000.95|9122.35|9002.35|9120.95|9000.95|8
1653465570000|2022-05-25 07:59:30|9120.88|9000.88|9120.99|9000.99|9121.25|9001.25|9120.88|9000.88|10
1653465580000|2022-05-25 07:59:40|9120.97|9000.97|9120.28|9000.28|9120.97|9000.97|9119.8|8999.8|10
1653465590000|2022-05-25 07:59:50|9120.29|9000.29|9119.6|8999.6|9120.29|9000.29|9119.58|8999.58|10
1653465600000|2022-05-25 08:00:00|9119.91|8999.91|9119.78|8999.78|9119.95|8999.95|9119.53|8999.53|10
1653465610000|2022-05-25 08:00:10|9119.66|8999.66|9120.58|9000.58|9120.58|9000.58|9119.6|8999.6|10
1653465620000|2022-05-25 08:00:20|9120.45|9000.45|9121.21|9001.21|9121.36|9001.36|9120.45|9000.45|10
1653465630000|2022-05-25 08:00:30|9121.29|9001.29|9121.8|9001.8|9122.17|9002.17|9121.29|9001.29|10
1653465640000|2022-05-25 08:00:40|9121.97|9001.97|9123.37|9003.37|9123.37|9003.37|9121.94|9001.94|10
1653465650000|2022-05-25 08:00:50|9123.48|9003.48|9124.7|9004.7|9124.79|9004.79|9123.48|9003.48|9
1653465660000|2022-05-25 08:01:00|9124.84|9004.84|9123.95|9003.95|9124.93|9004.93|9123.95|9003.95|9
1653465670000|2022-05-25 08:01:10|9123.81|9003.81|9121.16|9001.16|9123.81|9003.81|9121.16|9001.16|9
1653465680000|2022-05-25 08:01:20|9120.87|9000.87|9118.57|8998.57|9120.87|9000.87|9118.57|8998.57|10
1653465690000|2022-05-25 08:01:30|9118.42|8998.42|9116.16|8996.16|9118.42|8998.42|9116.13|8996.13|10
1653465700000|2022-05-25 08:01:40|9115.76|8995.76|9114.88|8994.88|9115.76|8995.76|9114.88|8994.88|10
1653465710000|2022-05-25 08:01:50|9114.7|8994.7|9113.55|8993.55|9114.75|8994.75|9113.55|8993.55|10
1653465720000|2022-05-25 08:02:00|9113.46|8993.46|9109.96|8989.96|9113.46|8993.46|9109.96|8989.96|10
1653465730000|2022-05-25 08:02:10|9108.98|8988.98|9100.73|8980.73|9108.98|8988.98|9100.68|8980.68|10
1653465740000|2022-05-25 08:02:20|9100.58|8980.58|9089.24|8969.24|9100.58|8980.58|9089.24|8969.24|9
1653465750000|2022-05-25 08:02:30|9088.24|8968.24|9073.21|8953.21|9088.24|8968.24|9073.21|8953.21|10
1653465760000|2022-05-25 08:02:40|9072.94|8952.94|9069.08|8949.08|9072.94|8952.94|9069.08|8949.08|10
1653465770000|2022-05-25 08:02:50|9069.02|8949.02|9067.13|8947.13|9069.02|8949.02|9066.64|8946.64|10
1653465780000|2022-05-25 08:03:00|9067.41|8947.41|9069.71|8949.71|9069.73|8949.73|9067.41|8947.41|10
1653465790000|2022-05-25 08:03:10|9069.6|8949.6|9073.48|8953.48|9073.48|8953.48|9069.6|8949.6|10
1653465800000|2022-05-25 08:03:20|9073.61|8953.61|9073.02|8953.02|9073.61|8953.61|9072.7|8952.7|10
1653465810000|2022-05-25 08:03:30|9072.73|8952.73|9073.55|8953.55|9073.69|8953.69|9072.7|8952.7|10
1653465820000|2022-05-25 08:03:40|9073.81|8953.81|9075.09|8955.09|9075.09|8955.09|9073.81|8953.81|10
1653465830000|2022-05-25 08:03:50|9075.05|8955.05|9075.58|8955.58|9075.88|8955.88|9075.05|8955.05|10
1653465840000|2022-05-25 08:04:00|9075.43|8955.43|9079.1|8959.1|9079.1|8959.1|9075.43|8955.43|10
1653465850000|2022-05-25 08:04:10|9079.18|8959.18|9080.95|8960.95|9080.95|8960.95|9079.18|8959.18|10
1653465860000|2022-05-25 08:04:20|9081.32|8961.32|9083.36|8963.36|9083.36|8963.36|9080.87|8960.87|10
1653465870000|2022-05-25 08:04:30|9083.85|8963.85|9087.17|8967.17|9087.17|8967.17|9083.7|8963.7|9
1653465880000|2022-05-25 08:04:40|9087.06|8967.06|9090.18|8970.18|9090.18|8970.18|9086.54|8966.54|10
1653465890000|2022-05-25 08:04:50|9089.91|8969.91|9095.29|8975.29|9095.56|8975.56|9089.91|8969.91|10
1653465900000|2022-05-25 08:05:00|9097.48|8977.48|9100.9|8980.9|9101.09|8981.09|9097.42|8977.42|10
1653465910000|2022-05-25 08:05:10|9101.59|8981.59|9104.11|8984.11|9104.75|8984.75|9101.45|8981.45|10
1653465920000|2022-05-25 08:05:20|9104.22|8984.22|9104.8|8984.8|9104.8|8984.8|9103.95|8983.95|10
1653465930000|2022-05-25 08:05:30|9105.3|8985.3|9107.12|8987.12|9107.2|8987.2|9105.29|8985.29|10
1653465940000|2022-05-25 08:05:40|9107.11|8987.11|9109.65|8989.65|9110.53|8990.53|9107.11|8987.11|10
1653465950000|2022-05-25 08:05:50|9109.94|8989.94|9110.57|8990.57|9110.64|8990.64|9109.84|8989.84|10
1653465960000|2022-05-25 08:06:00|9110.84|8990.84|9112.78|8992.78|9112.78|8992.78|9110.27|8990.27|9
1653465970000|2022-05-25 08:06:10|9112.71|8992.71|9113.26|8993.26|9113.77|8993.77|9112.71|8992.71|9
1653465980000|2022-05-25 08:06:20|9113.22|8993.22|9112.79|8992.79|9113.22|8993.22|9112.28|8992.28|10
1653465990000|2022-05-25 08:06:30|9113.16|8993.16|9113.95|8993.95|9114.61|8994.61|9113.16|8993.16|9
1653466000000|2022-05-25 08:06:40|9113.88|8993.88|9116.34|8996.34|9116.46|8996.46|9113.88|8993.88|10
1653466010000|2022-05-25 08:06:50|9116.13|8996.13|9118.13|8998.13|9118.18|8998.18|9116.13|8996.13|10
1653466020000|2022-05-25 08:07:00|9118.11|8998.11|9119.02|8999.02|9119.29|8999.29|9118.08|8998.08|10
1653466030000|2022-05-25 08:07:10|9119.49|8999.49|9119.22|8999.22|9119.83|8999.83|9119.22|8999.22|9
1653466040000|2022-05-25 08:07:20|9119.25|8999.25|9119.18|8999.18|9119.52|8999.52|9119.18|8999.18|10
1653466050000|2022-05-25 08:07:30|9119.44|8999.44|9117.58|8997.58|9119.44|8999.44|9117.57|8997.57|10
1653466060000|2022-05-25 08:07:40|9117.43|8997.43|9117.28|8997.28|9118.34|8998.34|9117.28|8997.28|10
1653466070000|2022-05-25 08:07:50|9117.48|8997.48|9116.52|8996.52|9117.48|8997.48|9116.52|8996.52|10
1653466080000|2022-05-25 08:08:00|9116.7|8996.7|9115.51|8995.51|9116.7|8996.7|9114.75|8994.75|10
1653466090000|2022-05-25 08:08:10|9115.48|8995.48|9119.45|8999.45|9119.45|8999.45|9115.39|8995.39|10
1653466100000|2022-05-25 08:08:20|9119.76|8999.76|9121.03|9001.03|9121.78|9001.78|9119.76|8999.76|10
1653466110000|2022-05-25 08:08:30|9121.56|9001.56|9121.89|9001.89|9122.02|9002.02|9121.3|9001.3|10
1653466120000|2022-05-25 08:08:40|9122.12|9002.12|9123.82|9003.82|9123.82|9003.82|9121.92|9001.92|10
1653466130000|2022-05-25 08:08:50|9123.98|9003.98|9124.59|9004.59|9124.93|9004.93|9123.98|9003.98|9
1653466140000|2022-05-25 08:09:00|9124.18|9004.18|9124.53|9004.53|9124.53|9004.53|9124.01|9004.01|9
1653466150000|2022-05-25 08:09:10|9124.28|9004.28|9123.71|9003.71|9124.42|9004.42|9123.71|9003.71|10
1653466160000|2022-05-25 08:09:20|9123.62|9003.62|9123.23|9003.23|9123.69|9003.69|9122.97|9002.97|7
1653466170000|2022-05-25 08:09:30|9123.35|9003.35|9122.77|9002.77|9123.35|9003.35|9122.73|9002.73|9
1653466180000|2022-05-25 08:09:40|9121.92|9001.92|9122.49|9002.49|9122.56|9002.56|9121.46|9001.46|9
1653466190000|2022-05-25 08:09:50|9122.6|9002.6|9122.35|9002.35|9122.63|9002.63|9122.33|9002.33|8
1653466200000|2022-05-25 08:10:00|9122.28|9002.28|9121.78|9001.78|9122.28|9002.28|9121.78|9001.78|8
1653466210000|2022-05-25 08:10:10|9121.77|9001.77|9121.03|9001.03|9121.77|9001.77|9121.03|9001.03|7
1653466220000|2022-05-25 08:10:20|9121.08|9001.08|9119.98|8999.98|9121.47|9001.47|9119.98|8999.98|9
1653466230000|2022-05-25 08:10:30|9119.96|8999.96|9119.72|8999.72|9119.98|8999.98|9119.72|8999.72|8
1653466240000|2022-05-25 08:10:40|9119.75|8999.75|9118.63|8998.63|9119.75|8999.75|9118.55|8998.55|9
1653466250000|2022-05-25 08:10:50|9118.54|8998.54|9116.88|8996.88|9118.54|8998.54|9116.88|8996.88|10
1653466260000|2022-05-25 08:11:00|9116.82|8996.82|9115.43|8995.43|9116.89|8996.89|9115.43|8995.43|10
1653466270000|2022-05-25 08:11:10|9115.46|8995.46|9116.91|8996.91|9116.91|8996.91|9115.46|8995.46|10
1653466280000|2022-05-25 08:11:20|9116.97|8996.97|9118.23|8998.23|9118.23|8998.23|9116.83|8996.83|10
1653466290000|2022-05-25 08:11:30|9118.36|8998.36|9118.36|8998.36|9118.58|8998.58|9118.36|8998.36|8
1653466300000|2022-05-25 08:11:40|9118.4|8998.4|9118.1|8998.1|9118.4|8998.4|9117.99|8997.99|9
1653466310000|2022-05-25 08:11:50|9117.54|8997.54|9118.54|8998.54|9118.54|8998.54|9117.4|8997.4|10
1653466320000|2022-05-25 08:12:00|9118.55|8998.55|9121.29|9001.29|9121.29|9001.29|9118.55|8998.55|10
1653466330000|2022-05-25 08:12:10|9121.26|9001.26|9122.78|9002.78|9123.08|9003.08|9121.26|9001.26|10
1653466340000|2022-05-25 08:12:20|9123.09|9003.09|9124.46|9004.46|9125.03|9005.03|9123.09|9003.09|8
1653466350000|2022-05-25 08:12:30|9124.57|9004.57|9125.62|9005.62|9125.65|9005.65|9124.57|9004.57|9
1653466360000|2022-05-25 08:12:40|9126.21|9006.21|9129.12|9009.12|9129.12|9009.12|9126.21|9006.21|9
1653466370000|2022-05-25 08:12:50|9129.01|9009.01|9128.93|9008.93|9129.67|9009.67|9128.93|9008.93|10
1653466380000|2022-05-25 08:13:00|9129.06|9009.06|9130.35|9010.35|9130.49|9010.49|9129.06|9009.06|10
1653466390000|2022-05-25 08:13:10|9130.43|9010.43|9132.43|9012.43|9132.43|9012.43|9130.32|9010.32|10
1653466400000|2022-05-25 08:13:20|9132.47|9012.47|9133.27|9013.27|9133.43|9013.43|9132.47|9012.47|10
1653466410000|2022-05-25 08:13:30|9133.3|9013.3|9133.55|9013.55|9133.6|9013.6|9133.3|9013.3|10
1653466420000|2022-05-25 08:13:40|9133.52|9013.52|9134.83|9014.83|9134.87|9014.87|9133.52|9013.52|10
1653466430000|2022-05-25 08:13:50|9134.73|9014.73|9134.63|9014.63|9134.74|9014.74|9134.38|9014.38|10
1653466440000|2022-05-25 08:14:00|9134.68|9014.68|9136.22|9016.22|9136.25|9016.25|9134.68|9014.68|10
1653466450000|2022-05-25 08:14:10|9136.41|9016.41|9137.29|9017.29|9137.3|9017.3|9136.41|9016.41|10
1653466460000|2022-05-25 08:14:20|9137.3|9017.3|9137.69|9017.69|9137.69|9017.69|9137.3|9017.3|8
1653466470000|2022-05-25 08:14:30|9137.57|9017.57|9137.8|9017.8|9137.8|9017.8|9137.57|9017.57|9
1653466480000|2022-05-25 08:14:40|9137.79|9017.79|9137.58|9017.58|9138.08|9018.08|9137.58|9017.58|10
1653466490000|2022-05-25 08:14:50|9137.48|9017.48|9137.62|9017.62|9137.62|9017.62|9137.38|9017.38|10
1653466500000|2022-05-25 08:15:00|9137.59|9017.59|9137.92|9017.92|9137.92|9017.92|9137.31|9017.31|9
1653466510000|2022-05-25 08:15:10|9137.93|9017.93|9137.7|9017.7|9137.98|9017.98|9137.56|9017.56|10
1653466520000|2022-05-25 08:15:20|9137.64|9017.64|9136.61|9016.61|9137.64|9017.64|9136.61|9016.61|10
1653466530000|2022-05-25 08:15:30|9136.57|9016.57|9136.26|9016.26|9136.57|9016.57|9135.45|9015.45|9
1653466540000|2022-05-25 08:15:40|9136.4|9016.4|9137.75|9017.75|9137.75|9017.75|9136.4|9016.4|8
1653466550000|2022-05-25 08:15:50|9137.89|9017.89|9137.92|9017.92|9138.14|9018.14|9137.72|9017.72|10
1653466560000|2022-05-25 08:16:00|9137.8|9017.8|9136.91|9016.91|9137.83|9017.83|9136.9|9016.9|10
1653466570000|2022-05-25 08:16:10|9137|9017|9136.64|9016.64|9137.08|9017.08|9136.64|9016.64|10
1653466580000|2022-05-25 08:16:20|9136.61|9016.61|9136.55|9016.55|9137.64|9017.64|9136.55|9016.55|10
1653466590000|2022-05-25 08:16:30|9136.6|9016.6|9135.3|9015.3|9136.6|9016.6|9135.3|9015.3|10
1653466600000|2022-05-25 08:16:40|9135.31|9015.31|9134.54|9014.54|9135.31|9015.31|9134.54|9014.54|10
1653466610000|2022-05-25 08:16:50|9134.52|9014.52|9133.66|9013.66|9134.52|9014.52|9133.66|9013.66|9
1653466620000|2022-05-25 08:17:00|9133.54|9013.54|9132.56|9012.56|9133.54|9013.54|9132.56|9012.56|10
1653466630000|2022-05-25 08:17:10|9132.28|9012.28|9131.06|9011.06|9132.67|9012.67|9130.94|9010.94|9
1653466640000|2022-05-25 08:17:20|9131.22|9011.22|9131.24|9011.24|9131.64|9011.64|9131.22|9011.22|10
1653466650000|2022-05-25 08:17:30|9131.28|9011.28|9131.3|9011.3|9131.3|9011.3|9130.88|9010.88|10
1653466660000|2022-05-25 08:17:40|9131.57|9011.57|9132.22|9012.22|9132.22|9012.22|9131.57|9011.57|10
1653466670000|2022-05-25 08:17:50|9132.46|9012.46|9133.03|9013.03|9133.16|9013.16|9132.35|9012.35|8
1653466680000|2022-05-25 08:18:00|9133.78|9013.78|9132.74|9012.74|9134.19|9014.19|9132.74|9012.74|8
1653466690000|2022-05-25 08:18:10|9132.91|9012.91|9130.22|9010.22|9132.91|9012.91|9130.22|9010.22|10
1653466700000|2022-05-25 08:18:20|9130.32|9010.32|9129.88|9009.88|9130.32|9010.32|9129.15|9009.15|10
1653466710000|2022-05-25 08:18:30|9130.29|9010.29|9132.26|9012.26|9132.26|9012.26|9130.29|9010.29|9
1653466720000|2022-05-25 08:18:40|9132.57|9012.57|9133.5|9013.5|9133.51|9013.51|9132.57|9012.57|10
1653466730000|2022-05-25 08:18:50|9133.71|9013.71|9134.75|9014.75|9134.75|9014.75|9133.71|9013.71|10
1653466740000|2022-05-25 08:19:00|9134.76|9014.76|9134.47|9014.47|9134.76|9014.76|9134.15|9014.15|9
1653466750000|2022-05-25 08:19:10|9134.18|9014.18|9135.36|9015.36|9135.46|9015.46|9134.18|9014.18|10
1653466760000|2022-05-25 08:19:20|9135.26|9015.26|9135.83|9015.83|9135.85|9015.85|9135.26|9015.26|8
1653466770000|2022-05-25 08:19:30|9135.88|9015.88|9137.14|9017.14|9137.14|9017.14|9135.88|9015.88|7
1653466780000|2022-05-25 08:19:40|9137.15|9017.15|9137.58|9017.58|9137.77|9017.77|9137.15|9017.15|9
1653466790000|2022-05-25 08:19:50|9137.75|9017.75|9136.82|9016.82|9137.8|9017.8|9136.81|9016.81|10
1653466800000|2022-05-25 08:20:00|9136.73|9016.73|9136.2|9016.2|9136.89|9016.89|9136.2|9016.2|10
1653466810000|2022-05-25 08:20:10|9136.05|9016.05|9135.16|9015.16|9136.05|9016.05|9135.12|9015.12|10
1653466820000|2022-05-25 08:20:20|9134.85|9014.85|9134.58|9014.58|9135.05|9015.05|9134.51|9014.51|9
1653466830000|2022-05-25 08:20:30|9134.34|9014.34|9134.02|9014.02|9134.34|9014.34|9133.93|9013.93|8
1653466840000|2022-05-25 08:20:40|9134.01|9014.01|9134.52|9014.52|9134.63|9014.63|9134.01|9014.01|10
1653466850000|2022-05-25 08:20:50|9134.5|9014.5|9133.78|9013.78|9134.51|9014.51|9133.78|9013.78|8
1653466860000|2022-05-25 08:21:00|9133.66|9013.66|9134.39|9014.39|9134.39|9014.39|9133.66|9013.66|10
1653466870000|2022-05-25 08:21:10|9134.46|9014.46|9135.36|9015.36|9135.6|9015.6|9134.46|9014.46|9
1653466880000|2022-05-25 08:21:20|9135.33|9015.33|9136.9|9016.9|9136.9|9016.9|9135.11|9015.11|10
1653466890000|2022-05-25 08:21:30|9136.94|9016.94|9136.96|9016.96|9137.14|9017.14|9136.94|9016.94|10
1653466900000|2022-05-25 08:21:40|9136.98|9016.98|9137.33|9017.33|9137.33|9017.33|9136.97|9016.97|10
1653466910000|2022-05-25 08:21:50|9137.45|9017.45|9137.29|9017.29|9137.55|9017.55|9137.29|9017.29|10
1653466920000|2022-05-25 08:22:00|9137.28|9017.28|9137.1|9017.1|9137.28|9017.28|9137|9017|7
1653466930000|2022-05-25 08:22:10|9137.11|9017.11|9137.35|9017.35|9137.46|9017.46|9137.05|9017.05|9
1653466940000|2022-05-25 08:22:20|9137.33|9017.33|9136.73|9016.73|9137.4|9017.4|9136.73|9016.73|9
1653466950000|2022-05-25 08:22:30|9136.65|9016.65|9136.54|9016.54|9136.76|9016.76|9136.53|9016.53|9
1653466960000|2022-05-25 08:22:40|9136.48|9016.48|9135.36|9015.36|9136.53|9016.53|9135.36|9015.36|9
1653466970000|2022-05-25 08:22:50|9135.32|9015.32|9135.47|9015.47|9135.66|9015.66|9135.26|9015.26|10
1653466980000|2022-05-25 08:23:00|9135.46|9015.46|9135.35|9015.35|9135.46|9015.46|9135.2|9015.2|8
1653466990000|2022-05-25 08:23:10|9135.29|9015.29|9134.8|9014.8|9135.32|9015.32|9134.8|9014.8|8
1653467000000|2022-05-25 08:23:20|9134.87|9014.87|9135.04|9015.04|9135.04|9015.04|9134.86|9014.86|8
1653467010000|2022-05-25 08:23:30|9135.07|9015.07|9135.37|9015.37|9135.37|9015.37|9135.07|9015.07|9
1653467020000|2022-05-25 08:23:40|9135.36|9015.36|9134.73|9014.73|9135.37|9015.37|9133.69|9013.69|10
1653467030000|2022-05-25 08:23:50|9134.77|9014.77|9139.01|9019.01|9139.01|9019.01|9134.64|9014.64|10
1653467040000|2022-05-25 08:24:00|9139.09|9019.09|9140.71|9020.71|9140.71|9020.71|9138.99|9018.99|10
1653467050000|2022-05-25 08:24:10|9140.65|9020.65|9141.33|9021.33|9141.33|9021.33|9140.65|9020.65|10
1653467060000|2022-05-25 08:24:20|9141.36|9021.36|9141.08|9021.08|9141.36|9021.36|9140.57|9020.57|10
1653467070000|2022-05-25 08:24:30|9141.3|9021.3|9141.17|9021.17|9141.44|9021.44|9141.08|9021.08|9
1653467080000|2022-05-25 08:24:40|9141.04|9021.04|9140.76|9020.76|9141.04|9021.04|9140.76|9020.76|4
1653467090000|2022-05-25 08:24:50|9140.75|9020.75|9140.71|9020.71|9140.75|9020.75|9140.7|9020.7|4
1653467100000|2022-05-25 08:25:00|9140.72|9020.72|9140.65|9020.65|9140.73|9020.73|9140.48|9020.48|9
1653467110000|2022-05-25 08:25:10|9140.61|9020.61|9140.66|9020.66|9140.66|9020.66|9140.38|9020.38|8
1653467120000|2022-05-25 08:25:20|9140.38|9020.38|9139.12|9019.12|9140.38|9020.38|9139.12|9019.12|10
1653467130000|2022-05-25 08:25:30|9138.94|9018.94|9138.59|9018.59|9138.94|9018.94|9138.56|9018.56|9
1653467140000|2022-05-25 08:25:40|9138.62|9018.62|9138.52|9018.52|9138.62|9018.62|9138.35|9018.35|9
1653467150000|2022-05-25 08:25:50|9138.47|9018.47|9140.24|9020.24|9140.24|9020.24|9138.47|9018.47|9
1653467160000|2022-05-25 08:26:00|9140.16|9020.16|9137.69|9017.69|9140.2|9020.2|9137.69|9017.69|10
1653467170000|2022-05-25 08:26:10|9137.41|9017.41|9134.09|9014.09|9137.41|9017.41|9134.09|9014.09|10
1653467180000|2022-05-25 08:26:20|9133.95|9013.95|9133.01|9013.01|9133.95|9013.95|9133.01|9013.01|10
1653467190000|2022-05-25 08:26:30|9132.46|9012.46|9132.23|9012.23|9132.46|9012.46|9132.13|9012.13|10
1653467200000|2022-05-25 08:26:40|9132.25|9012.25|9131.96|9011.96|9132.25|9012.25|9131.96|9011.96|10
1653467210000|2022-05-25 08:26:50|9131.25|9011.25|9130.52|9010.52|9131.25|9011.25|9130.52|9010.52|10
1653467220000|2022-05-25 08:27:00|9130.5|9010.5|9129.5|9009.5|9130.5|9010.5|9129.5|9009.5|8
1653467230000|2022-05-25 08:27:10|9129.46|9009.46|9129.28|9009.28|9129.46|9009.46|9129.28|9009.28|7
1653467240000|2022-05-25 08:27:20|9129.24|9009.24|9129.2|9009.2|9129.7|9009.7|9129.2|9009.2|8
1653467250000|2022-05-25 08:27:30|9129.17|9009.17|9129.35|9009.35|9129.37|9009.37|9129.11|9009.11|9
1653467260000|2022-05-25 08:27:40|9129.2|9009.2|9128.61|9008.61|9129.2|9009.2|9128.44|9008.44|7
1653467270000|2022-05-25 08:27:50|9128.58|9008.58|9128.42|9008.42|9128.65|9008.65|9128.4|9008.4|10
1653467280000|2022-05-25 08:28:00|9128.51|9008.51|9128.48|9008.48|9128.52|9008.52|9128.44|9008.44|8
1653467290000|2022-05-25 08:28:10|9128.46|9008.46|9129.32|9009.32|9129.32|9009.32|9128.46|9008.46|9
1653467300000|2022-05-25 08:28:20|9129.64|9009.64|9129.16|9009.16|9129.7|9009.7|9128.85|9008.85|9
1653467310000|2022-05-25 08:28:30|9129.15|9009.15|9130|9010|9130|9010|9129.1|9009.1|9
1653467320000|2022-05-25 08:28:40|9129.99|9009.99|9129.96|9009.96|9130.19|9010.19|9129.87|9009.87|10
1653467330000|2022-05-25 08:28:50|9130.06|9010.06|9130.73|9010.73|9130.73|9010.73|9130.06|9010.06|9
1653467340000|2022-05-25 08:29:00|9130.86|9010.86|9130.73|9010.73|9130.86|9010.86|9130.53|9010.53|9
1653467350000|2022-05-25 08:29:10|9130.72|9010.72|9130.55|9010.55|9130.82|9010.82|9130.46|9010.46|10
1653467360000|2022-05-25 08:29:20|9130.63|9010.63|9130.46|9010.46|9130.78|9010.78|9130.42|9010.42|9
1653467370000|2022-05-25 08:29:30|9130.56|9010.56|9131.23|9011.23|9131.23|9011.23|9130.56|9010.56|7
1653467380000|2022-05-25 08:29:40|9131.28|9011.28|9132.12|9012.12|9132.62|9012.62|9131.28|9011.28|10
1653467390000|2022-05-25 08:29:50|9132.24|9012.24|9132.28|9012.28|9132.29|9012.29|9132.2|9012.2|6
1653467400000|2022-05-25 08:30:00|9132.32|9012.32|9133.97|9013.97|9133.97|9013.97|9132.32|9012.32|10
1653467410000|2022-05-25 08:30:10|9134.08|9014.08|9134.72|9014.72|9134.72|9014.72|9134.05|9014.05|10
1653467420000|2022-05-25 08:30:20|9135.32|9015.32|9135.89|9015.89|9136.08|9016.08|9135.09|9015.09|9
1653467430000|2022-05-25 08:30:30|9135.83|9015.83|9136.96|9016.96|9136.97|9016.97|9135.83|9015.83|10
1653467440000|2022-05-25 08:30:40|9137.19|9017.19|9138.56|9018.56|9138.56|9018.56|9137.19|9017.19|10
1653467450000|2022-05-25 08:30:50|9138.68|9018.68|9137.59|9017.59|9139.22|9019.22|9137.59|9017.59|10
1653467460000|2022-05-25 08:31:00|9137.07|9017.07|9134.54|9014.54|9137.07|9017.07|9134.54|9014.54|9
1653467470000|2022-05-25 08:31:10|9134.09|9014.09|9132.86|9012.86|9134.09|9014.09|9132.81|9012.81|10
1653467480000|2022-05-25 08:31:20|9132.69|9012.69|9130.96|9010.96|9132.69|9012.69|9130.96|9010.96|8
1653467490000|2022-05-25 08:31:30|9130.56|9010.56|9129.92|9009.92|9130.56|9010.56|9129.92|9009.92|10
1653467500000|2022-05-25 08:31:40|9129.61|9009.61|9127.72|9007.72|9129.61|9009.61|9127.72|9007.72|10
1653467510000|2022-05-25 08:31:50|9126.26|9006.26|9124.84|9004.84|9126.26|9006.26|9124.84|9004.84|9
1653467520000|2022-05-25 08:32:00|9124.9|9004.9|9123.29|9003.29|9124.9|9004.9|9123.29|9003.29|10
1653467530000|2022-05-25 08:32:10|9122.93|9002.93|9122.67|9002.67|9122.94|9002.94|9122.38|9002.38|10
1653467540000|2022-05-25 08:32:20|9122.71|9002.71|9123.09|9003.09|9123.09|9003.09|9122.67|9002.67|10
1653467550000|2022-05-25 08:32:30|9122.96|9002.96|9122.57|9002.57|9122.96|9002.96|9122.57|9002.57|8
1653467560000|2022-05-25 08:32:40|9122.73|9002.73|9125.54|9005.54|9125.58|9005.58|9122.73|9002.73|10
1653467570000|2022-05-25 08:32:50|9125.7|9005.7|9127.05|9007.05|9127.05|9007.05|9125.7|9005.7|10
1653467580000|2022-05-25 08:33:00|9127.5|9007.5|9128.89|9008.89|9128.89|9008.89|9127.5|9007.5|10
1653467590000|2022-05-25 08:33:10|9129.39|9009.39|9131.05|9011.05|9131.05|9011.05|9129.39|9009.39|10
1653467600000|2022-05-25 08:33:20|9131.22|9011.22|9131.39|9011.39|9131.4|9011.4|9131.19|9011.19|8
1653467610000|2022-05-25 08:33:30|9131.64|9011.64|9131.97|9011.97|9132.25|9012.25|9131.64|9011.64|7
1653467620000|2022-05-25 08:33:40|9131.7|9011.7|9129.42|9009.42|9131.7|9011.7|9129.42|9009.42|9
1653467630000|2022-05-25 08:33:50|9129.2|9009.2|9128.38|9008.38|9129.2|9009.2|9128.21|9008.21|9
1653467640000|2022-05-25 08:34:00|9128.21|9008.21|9128.5|9008.5|9128.64|9008.64|9128.18|9008.18|9
1653467650000|2022-05-25 08:34:10|9128.51|9008.51|9127.52|9007.52|9128.51|9008.51|9127.52|9007.52|10
1653467660000|2022-05-25 08:34:20|9127.5|9007.5|9126.69|9006.69|9127.5|9007.5|9126.69|9006.69|9
1653467670000|2022-05-25 08:34:30|9126.68|9006.68|9126.64|9006.64|9127.22|9007.22|9126.64|9006.64|9
1653467680000|2022-05-25 08:34:40|9126.26|9006.26|9125.67|9005.67|9126.26|9006.26|9125.67|9005.67|9
1653467690000|2022-05-25 08:34:50|9125.74|9005.74|9125.98|9005.98|9126.04|9006.04|9125.73|9005.73|7
1653467700000|2022-05-25 08:35:00|9126.06|9006.06|9129.46|9009.46|9129.46|9009.46|9126.06|9006.06|9
1653467710000|2022-05-25 08:35:10|9129.19|9009.19|9130.7|9010.7|9130.7|9010.7|9129.19|9009.19|10
1653467720000|2022-05-25 08:35:20|9131.13|9011.13|9132.2|9012.2|9132.29|9012.29|9131.07|9011.07|10
1653467730000|2022-05-25 08:35:30|9132.28|9012.28|9133.23|9013.23|9133.23|9013.23|9132.28|9012.28|10
1653467740000|2022-05-25 08:35:40|9133.36|9013.36|9132.2|9012.2|9133.36|9013.36|9132.2|9012.2|10
1653467750000|2022-05-25 08:35:50|9131.97|9011.97|9130.41|9010.41|9131.97|9011.97|9130.41|9010.41|10
1653467760000|2022-05-25 08:36:00|9130.21|9010.21|9129.04|9009.04|9130.21|9010.21|9129.04|9009.04|9
1653467770000|2022-05-25 08:36:10|9128.88|9008.88|9127.5|9007.5|9128.88|9008.88|9127.28|9007.28|9
1653467780000|2022-05-25 08:36:20|9127.46|9007.46|9125.88|9005.88|9127.5|9007.5|9125.88|9005.88|9
1653467790000|2022-05-25 08:36:30|9125.74|9005.74|9124.21|9004.21|9125.86|9005.86|9124.21|9004.21|10
1653467800000|2022-05-25 08:36:40|9123.7|9003.7|9120.26|9000.26|9123.7|9003.7|9120.26|9000.26|10
1653467810000|2022-05-25 08:36:50|9120.23|9000.23|9118.82|8998.82|9120.88|9000.88|9118.82|8998.82|10
1653467820000|2022-05-25 08:37:00|9119.2|8999.2|9118.46|8998.46|9119.2|8999.2|9118.43|8998.43|9
1653467830000|2022-05-25 08:37:10|9118.56|8998.56|9118.39|8998.39|9118.56|8998.56|9118.21|8998.21|8
1653467840000|2022-05-25 08:37:20|9118.49|8998.49|9118.54|8998.54|9118.55|8998.55|9118.19|8998.19|10
1653467850000|2022-05-25 08:37:30|9118.57|8998.57|9118.49|8998.49|9118.72|8998.72|9118.43|8998.43|10
1653467860000|2022-05-25 08:37:40|9118.33|8998.33|9118.22|8998.22|9118.38|8998.38|9118.22|8998.22|7
1653467870000|2022-05-25 08:37:50|9118.2|8998.2|9118.36|8998.36|9118.36|8998.36|9118.08|8998.08|10
1653467880000|2022-05-25 08:38:00|9118.2|8998.2|9118.18|8998.18|9118.21|8998.21|9117.98|8997.98|9
1653467890000|2022-05-25 08:38:10|9118.2|8998.2|9118.27|8998.27|9118.32|8998.32|9118.19|8998.19|8
1653467900000|2022-05-25 08:38:20|9118.29|8998.29|9118.87|8998.87|9118.89|8998.89|9118.29|8998.29|10
1653467910000|2022-05-25 08:38:30|9118.84|8998.84|9118.75|8998.75|9118.9|8998.9|9118.65|8998.65|10
1653467920000|2022-05-25 08:38:40|9118.9|8998.9|9120.61|9000.61|9120.61|9000.61|9118.9|8998.9|10
1653467930000|2022-05-25 08:38:50|9120.78|9000.78|9123|9003|9123|9003|9120.78|9000.78|10
1653467940000|2022-05-25 08:39:00|9122.84|9002.84|9124.34|9004.34|9124.34|9004.34|9122.84|9002.84|9
1653467950000|2022-05-25 08:39:10|9124.27|9004.27|9124.49|9004.49|9124.57|9004.57|9124.2|9004.2|10
1653467960000|2022-05-25 08:39:20|9124.65|9004.65|9124.29|9004.29|9124.65|9004.65|9124.26|9004.26|9
1653467970000|2022-05-25 08:39:30|9124.17|9004.17|9122.33|9002.33|9124.17|9004.17|9122.33|9002.33|10
1653467980000|2022-05-25 08:39:40|9122.17|9002.17|9122.23|9002.23|9122.39|9002.39|9122.16|9002.16|9
1653467990000|2022-05-25 08:39:50|9122.31|9002.31|9122.42|9002.42|9122.46|9002.46|9122.18|9002.18|10
1653468000000|2022-05-25 08:40:00|9122.48|9002.48|9121.04|9001.04|9122.48|9002.48|9120.8|9000.8|10
1653468010000|2022-05-25 08:40:10|9121.3|9001.3|9120.74|9000.74|9121.48|9001.48|9120.74|9000.74|10
1653468020000|2022-05-25 08:40:20|9120.49|9000.49|9120.66|9000.66|9120.66|9000.66|9119.65|8999.65|9
1653468030000|2022-05-25 08:40:30|9120.71|9000.71|9121.04|9001.04|9121.04|9001.04|9120.61|9000.61|9
1653468040000|2022-05-25 08:40:40|9120.97|9000.97|9119.87|8999.87|9120.97|9000.97|9119.81|8999.81|9
1653468050000|2022-05-25 08:40:50|9119.91|8999.91|9119.68|8999.68|9119.91|8999.91|9119.68|8999.68|9
1653468060000|2022-05-25 08:41:00|9119.25|8999.25|9116.72|8996.72|9119.25|8999.25|9116.72|8996.72|9
1653468070000|2022-05-25 08:41:10|9116.55|8996.55|9116.38|8996.38|9116.55|8996.55|9116.22|8996.22|9
1653468080000|2022-05-25 08:41:20|9116.16|8996.16|9116.95|8996.95|9116.95|8996.95|9116.09|8996.09|10
1653468090000|2022-05-25 08:41:30|9117.51|8997.51|9120.76|9000.76|9120.76|9000.76|9117.51|8997.51|10
1653468100000|2022-05-25 08:41:40|9121.03|9001.03|9122.01|9002.01|9122.01|9002.01|9121.03|9001.03|9
1653468110000|2022-05-25 08:41:50|9122.35|9002.35|9122.89|9002.89|9122.89|9002.89|9122.35|9002.35|10
1653468120000|2022-05-25 08:42:00|9122.64|9002.64|9126.47|9006.47|9126.47|9006.47|9122.64|9002.64|10
1653468130000|2022-05-25 08:42:10|9127.17|9007.17|9131.43|9011.43|9131.43|9011.43|9127.17|9007.17|10
1653468140000|2022-05-25 08:42:20|9131.56|9011.56|9132.8|9012.8|9132.8|9012.8|9131.4|9011.4|10
1653468150000|2022-05-25 08:42:30|9132.79|9012.79|9134.39|9014.39|9134.39|9014.39|9132.77|9012.77|10
1653468160000|2022-05-25 08:42:40|9134.26|9014.26|9134.8|9014.8|9134.8|9014.8|9134.25|9014.25|10
1653468170000|2022-05-25 08:42:50|9134.85|9014.85|9134.61|9014.61|9135.08|9015.08|9134.36|9014.36|10
1653468180000|2022-05-25 08:43:00|9134.4|9014.4|9134.36|9014.36|9134.45|9014.45|9134.09|9014.09|10
1653468190000|2022-05-25 08:43:10|9134.21|9014.21|9134.91|9014.91|9135.1|9015.1|9134.21|9014.21|10
1653468200000|2022-05-25 08:43:20|9135.17|9015.17|9136.17|9016.17|9136.35|9016.35|9135.12|9015.12|10
1653468210000|2022-05-25 08:43:30|9136.24|9016.24|9137.1|9017.1|9137.27|9017.27|9136.13|9016.13|10
1653468220000|2022-05-25 08:43:40|9137.44|9017.44|9139.32|9019.32|9139.32|9019.32|9137.44|9017.44|9
1653468230000|2022-05-25 08:43:50|9139.36|9019.36|9139.38|9019.38|9139.38|9019.38|9139.1|9019.1|8
1653468240000|2022-05-25 08:44:00|9140.45|9020.45|9139.96|9019.96|9140.45|9020.45|9139.93|9019.93|9
1653468250000|2022-05-25 08:44:10|9139.95|9019.95|9138.79|9018.79|9140.04|9020.04|9138.79|9018.79|10
1653468260000|2022-05-25 08:44:20|9138.77|9018.77|9138.71|9018.71|9138.77|9018.77|9138.47|9018.47|8
1653468270000|2022-05-25 08:44:30|9138.66|9018.66|9138.43|9018.43|9139.29|9019.29|9138.43|9018.43|9
1653468280000|2022-05-25 08:44:40|9138.44|9018.44|9138.7|9018.7|9138.7|9018.7|9138.44|9018.44|5
1653468290000|2022-05-25 08:44:50|9139.09|9019.09|9138.88|9018.88|9139.09|9019.09|9138.84|9018.84|8
1653468300000|2022-05-25 08:45:00|9138.81|9018.81|9137.77|9017.77|9138.81|9018.81|9137.77|9017.77|10
1653468310000|2022-05-25 08:45:10|9137.38|9017.38|9136.81|9016.81|9137.38|9017.38|9136.77|9016.77|9
1653468320000|2022-05-25 08:45:20|9136.8|9016.8|9137.39|9017.39|9137.39|9017.39|9136.6|9016.6|8
1653468330000|2022-05-25 08:45:30|9137.2|9017.2|9137.02|9017.02|9137.2|9017.2|9137.02|9017.02|9
1653468340000|2022-05-25 08:45:40|9137.11|9017.11|9136.84|9016.84|9137.11|9017.11|9136.84|9016.84|7
1653468350000|2022-05-25 08:45:50|9136.87|9016.87|9136.84|9016.84|9137.2|9017.2|9136.83|9016.83|9
1653468360000|2022-05-25 08:46:00|9136.99|9016.99|9137.56|9017.56|9137.56|9017.56|9136.99|9016.99|10
1653468370000|2022-05-25 08:46:10|9137.76|9017.76|9137.65|9017.65|9137.77|9017.77|9137.64|9017.64|9
1653468380000|2022-05-25 08:46:20|9137.74|9017.74|9138.09|9018.09|9138.09|9018.09|9137.73|9017.73|6
1653468390000|2022-05-25 08:46:30|9138.02|9018.02|9138.14|9018.14|9138.29|9018.29|9138.02|9018.02|8
1653468400000|2022-05-25 08:46:40|9138.05|9018.05|9138.49|9018.49|9138.64|9018.64|9138.05|9018.05|8
1653468410000|2022-05-25 08:46:50|9138.58|9018.58|9139.07|9019.07|9139.07|9019.07|9138.58|9018.58|8
1653468420000|2022-05-25 08:47:00|9139.08|9019.08|9139.81|9019.81|9139.81|9019.81|9139.08|9019.08|10
1653468430000|2022-05-25 08:47:10|9139.88|9019.88|9139.69|9019.69|9139.96|9019.96|9139.69|9019.69|8
1653468440000|2022-05-25 08:47:20|9139.62|9019.62|9138.7|9018.7|9139.62|9019.62|9138.7|9018.7|9
1653468450000|2022-05-25 08:47:30|9139.04|9019.04|9140.44|9020.44|9140.44|9020.44|9139.04|9019.04|9
1653468460000|2022-05-25 08:47:40|9140.57|9020.57|9142.15|9022.15|9142.15|9022.15|9140.57|9020.57|10
1653468470000|2022-05-25 08:47:50|9142.27|9022.27|9143.65|9023.65|9143.65|9023.65|9142.27|9022.27|10
1653468480000|2022-05-25 08:48:00|9143.67|9023.67|9144.81|9024.81|9145.13|9025.13|9143.67|9023.67|10
1653468490000|2022-05-25 08:48:10|9144.91|9024.91|9148.09|9028.09|9148.09|9028.09|9144.91|9024.91|9
1653468500000|2022-05-25 08:48:20|9150.14|9030.14|9152.23|9032.23|9152.39|9032.39|9150.14|9030.14|9
1653468510000|2022-05-25 08:48:30|9152.31|9032.31|9154.87|9034.87|9154.87|9034.87|9152.09|9032.09|10
1653468520000|2022-05-25 08:48:40|9155.78|9035.78|9160.56|9040.56|9161.15|9041.15|9155.78|9035.78|10
1653468530000|2022-05-25 08:48:50|9160.47|9040.47|9161.4|9041.4|9161.6|9041.6|9160.47|9040.47|10
1653468540000|2022-05-25 08:49:00|9161.65|9041.65|9161.66|9041.66|9162.11|9042.11|9161.65|9041.65|10
1653468550000|2022-05-25 08:49:10|9161.75|9041.75|9164.57|9044.57|9164.57|9044.57|9161.75|9041.75|10
1653468560000|2022-05-25 08:49:20|9164.96|9044.96|9165.83|9045.83|9165.96|9045.96|9164.96|9044.96|10
1653468570000|2022-05-25 08:49:30|9165.84|9045.84|9165.92|9045.92|9166.15|9046.15|9165.84|9045.84|9
1653468580000|2022-05-25 08:49:40|9165.7|9045.7|9166.05|9046.05|9166.05|9046.05|9165.6|9045.6|10
1653468590000|2022-05-25 08:49:50|9165.82|9045.82|9167.57|9047.57|9167.57|9047.57|9165.82|9045.82|9
1653468600000|2022-05-25 08:50:00|9167.92|9047.92|9168.61|9048.61|9168.69|9048.69|9167.92|9047.92|10
1653468610000|2022-05-25 08:50:10|9168.6|9048.6|9168.58|9048.58|9168.68|9048.68|9168.37|9048.37|10
1653468620000|2022-05-25 08:50:20|9168.46|9048.46|9168.24|9048.24|9168.59|9048.59|9168.14|9048.14|10
1653468630000|2022-05-25 08:50:30|9168.42|9048.42|9170.24|9050.24|9170.24|9050.24|9168.42|9048.42|8
1653468640000|2022-05-25 08:50:40|9170.26|9050.26|9172.92|9052.92|9173.14|9053.14|9170.14|9050.14|10
1653468650000|2022-05-25 08:50:50|9173.33|9053.33|9175.3|9055.3|9176.28|9056.28|9173.11|9053.11|10
1653468660000|2022-05-25 08:51:00|9176.54|9056.54|9177.71|9057.71|9177.99|9057.99|9176.41|9056.41|10
1653468670000|2022-05-25 08:51:10|9177.93|9057.93|9175.98|9055.98|9177.93|9057.93|9175.9|9055.9|10
1653468680000|2022-05-25 08:51:20|9175.22|9055.22|9174.91|9054.91|9175.22|9055.22|9174.47|9054.47|10
1653468690000|2022-05-25 08:51:30|9174.66|9054.66|9173.33|9053.33|9174.66|9054.66|9173.33|9053.33|8
1653468700000|2022-05-25 08:51:40|9173.3|9053.3|9172.71|9052.71|9173.3|9053.3|9172.71|9052.71|10
1653468710000|2022-05-25 08:51:50|9172.65|9052.65|9174.47|9054.47|9174.47|9054.47|9172.65|9052.65|10
1653468720000|2022-05-25 08:52:00|9174.5|9054.5|9175.48|9055.48|9175.48|9055.48|9174.41|9054.41|10
1653468730000|2022-05-25 08:52:10|9175.31|9055.31|9175.5|9055.5|9176|9056|9175.31|9055.31|10
1653468740000|2022-05-25 08:52:20|9175.39|9055.39|9174.46|9054.46|9175.39|9055.39|9174.46|9054.46|10
1653468750000|2022-05-25 08:52:30|9174.99|9054.99|9174.71|9054.71|9174.99|9054.99|9174.52|9054.52|10
1653468760000|2022-05-25 08:52:40|9174.67|9054.67|9174.29|9054.29|9174.72|9054.72|9174.29|9054.29|10
1653468770000|2022-05-25 08:52:50|9174.1|9054.1|9173.92|9053.92|9174.26|9054.26|9173.84|9053.84|10
1653468780000|2022-05-25 08:53:00|9173.89|9053.89|9173.84|9053.84|9174.21|9054.21|9173.7|9053.7|8
1653468790000|2022-05-25 08:53:10|9174.02|9054.02|9172.97|9052.97|9174.19|9054.19|9172.97|9052.97|9
1653468800000|2022-05-25 08:53:20|9173.32|9053.32|9171.97|9051.97|9173.42|9053.42|9171.57|9051.57|10
1653468810000|2022-05-25 08:53:30|9171.99|9051.99|9171.48|9051.48|9171.99|9051.99|9171.4|9051.4|9
1653468820000|2022-05-25 08:53:40|9171.06|9051.06|9170.1|9050.1|9171.06|9051.06|9170|9050|10
1653468830000|2022-05-25 08:53:50|9169.61|9049.61|9168.77|9048.77|9169.68|9049.68|9168.69|9048.69|10
1653468840000|2022-05-25 08:54:00|9168.95|9048.95|9168.77|9048.77|9168.95|9048.95|9168.57|9048.57|9
1653468850000|2022-05-25 08:54:10|9168.61|9048.61|9169.5|9049.5|9169.5|9049.5|9168.54|9048.54|10
1653468860000|2022-05-25 08:54:20|9169.31|9049.31|9170.12|9050.12|9170.19|9050.19|9169.31|9049.31|10
1653468870000|2022-05-25 08:54:30|9170.45|9050.45|9170.21|9050.21|9170.69|9050.69|9170.21|9050.21|10
1653468880000|2022-05-25 08:54:40|9170.37|9050.37|9170.55|9050.55|9170.66|9050.66|9170.36|9050.36|8
1653468890000|2022-05-25 08:54:50|9170.47|9050.47|9170.51|9050.51|9170.72|9050.72|9170.47|9050.47|10
1653468900000|2022-05-25 08:55:00|9170.47|9050.47|9170.29|9050.29|9170.5|9050.5|9170.29|9050.29|9
1653468910000|2022-05-25 08:55:10|9170.24|9050.24|9170.17|9050.17|9170.27|9050.27|9170.16|9050.16|10
1653468920000|2022-05-25 08:55:20|9170.28|9050.28|9169.04|9049.04|9170.28|9050.28|9169.04|9049.04|10
1653468930000|2022-05-25 08:55:30|9169.09|9049.09|9169.32|9049.32|9169.58|9049.58|9169.04|9049.04|9
1653468940000|2022-05-25 08:55:40|9169.26|9049.26|9169.79|9049.79|9170.03|9050.03|9169.26|9049.26|10
1653468950000|2022-05-25 08:55:50|9169.83|9049.83|9169.93|9049.93|9169.93|9049.93|9169.41|9049.41|10
1653468960000|2022-05-25 08:56:00|9169.9|9049.9|9169.7|9049.7|9170.04|9050.04|9169.57|9049.57|9
1653468970000|2022-05-25 08:56:10|9169.76|9049.76|9169.97|9049.97|9169.97|9049.97|9169.76|9049.76|10
1653468980000|2022-05-25 08:56:20|9169.78|9049.78|9166.33|9046.33|9169.78|9049.78|9166.29|9046.29|10
1653468990000|2022-05-25 08:56:30|9166.16|9046.16|9165.71|9045.71|9166.25|9046.25|9165.71|9045.71|10
1653469000000|2022-05-25 08:56:40|9165.59|9045.59|9165.65|9045.65|9165.88|9045.88|9165.59|9045.59|10
1653469010000|2022-05-25 08:56:50|9165.64|9045.64|9166.46|9046.46|9166.52|9046.52|9165.64|9045.64|8
1653469020000|2022-05-25 08:57:00|9166.56|9046.56|9167.75|9047.75|9168.17|9048.17|9166.56|9046.56|10
1653469030000|2022-05-25 08:57:10|9167.59|9047.59|9167.03|9047.03|9167.59|9047.59|9167|9047|10
1653469040000|2022-05-25 08:57:20|9166.92|9046.92|9166.12|9046.12|9166.92|9046.92|9166.12|9046.12|8
1653469050000|2022-05-25 08:57:30|9166.11|9046.11|9165.98|9045.98|9166.17|9046.17|9165.98|9045.98|7
1653469060000|2022-05-25 08:57:40|9165.87|9045.87|9165.39|9045.39|9165.88|9045.88|9165.39|9045.39|9
1653469070000|2022-05-25 08:57:50|9165.48|9045.48|9165.32|9045.32|9165.48|9045.48|9165.22|9045.22|10
1653469080000|2022-05-25 08:58:00|9165.24|9045.24|9164.07|9044.07|9165.38|9045.38|9164.07|9044.07|10
1653469090000|2022-05-25 08:58:10|9164.1|9044.1|9163.13|9043.13|9164.1|9044.1|9163.13|9043.13|10
1653469100000|2022-05-25 08:58:20|9162.69|9042.69|9163.04|9043.04|9163.47|9043.47|9162.69|9042.69|10
1653469110000|2022-05-25 08:58:30|9163.1|9043.1|9162.47|9042.47|9163.14|9043.14|9162.2|9042.2|10
1653469120000|2022-05-25 08:58:40|9162.44|9042.44|9161.74|9041.74|9162.48|9042.48|9161.74|9041.74|9
1653469130000|2022-05-25 08:58:50|9161.68|9041.68|9162.38|9042.38|9162.38|9042.38|9161.68|9041.68|10
1653469140000|2022-05-25 08:59:00|9162.21|9042.21|9161.82|9041.82|9162.21|9042.21|9161.82|9041.82|9
1653469150000|2022-05-25 08:59:10|9161.8|9041.8|9161.3|9041.3|9161.89|9041.89|9161.3|9041.3|10
1653469160000|2022-05-25 08:59:20|9161.23|9041.23|9160.58|9040.58|9161.23|9041.23|9160.58|9040.58|9
1653469170000|2022-05-25 08:59:30|9160.47|9040.47|9160.49|9040.49|9160.49|9040.49|9160.23|9040.23|9
1653469180000|2022-05-25 08:59:40|9160.59|9040.59|9160.95|9040.95|9160.95|9040.95|9160.49|9040.49|10
1653469190000|2022-05-25 08:59:50|9161|9041|9160.53|9040.53|9161.06|9041.06|9160.53|9040.53|9
1653469200000|2022-05-25 09:00:00|9160.34|9040.34|9160.2|9040.2|9160.34|9040.34|9159.86|9039.86|9
1653469210000|2022-05-25 09:00:10|9160.07|9040.07|9160.82|9040.82|9160.82|9040.82|9160.07|9040.07|9
1653469220000|2022-05-25 09:00:20|9161.2|9041.2|9160.91|9040.91|9162.27|9042.27|9160.91|9040.91|9
1653469230000|2022-05-25 09:00:30|9160.96|9040.96|9160.85|9040.85|9161.24|9041.24|9160.75|9040.75|9
1653469240000|2022-05-25 09:00:40|9160.67|9040.67|9159.73|9039.73|9160.67|9040.67|9159.73|9039.73|9
1653469250000|2022-05-25 09:00:50|9159.53|9039.53|9158.2|9038.2|9159.53|9039.53|9158.2|9038.2|10
1653469260000|2022-05-25 09:01:00|9157.76|9037.76|9156.32|9036.32|9157.79|9037.79|9156.32|9036.32|10
1653469270000|2022-05-25 09:01:10|9156.22|9036.22|9155.42|9035.42|9156.32|9036.32|9155.42|9035.42|10
1653469280000|2022-05-25 09:01:20|9155.39|9035.39|9154.87|9034.87|9155.41|9035.41|9154.74|9034.74|10
1653469290000|2022-05-25 09:01:30|9154.85|9034.85|9154.27|9034.27|9154.85|9034.85|9154.12|9034.12|10
1653469300000|2022-05-25 09:01:40|9154.29|9034.29|9154.06|9034.06|9154.31|9034.31|9154.06|9034.06|7
1653469310000|2022-05-25 09:01:50|9153.61|9033.61|9152.47|9032.47|9153.61|9033.61|9152.47|9032.47|10
1653469320000|2022-05-25 09:02:00|9152.26|9032.26|9148.35|9028.35|9152.26|9032.26|9148.35|9028.35|10
1653469330000|2022-05-25 09:02:10|9148.4|9028.4|9147.3|9027.3|9148.4|9028.4|9147.3|9027.3|9
1653469340000|2022-05-25 09:02:20|9147.21|9027.21|9146.53|9026.53|9147.21|9027.21|9146.53|9026.53|10
1653469350000|2022-05-25 09:02:30|9146.44|9026.44|9145.59|9025.59|9146.5|9026.5|9145.59|9025.59|10
1653469360000|2022-05-25 09:02:40|9145.79|9025.79|9145.33|9025.33|9145.85|9025.85|9145.33|9025.33|8
1653469370000|2022-05-25 09:02:50|9145.28|9025.28|9145.19|9025.19|9145.28|9025.28|9144.87|9024.87|9
1653469380000|2022-05-25 09:03:00|9145.25|9025.25|9145.32|9025.32|9145.36|9025.36|9145.2|9025.2|9
1653469390000|2022-05-25 09:03:10|9145.35|9025.35|9145.75|9025.75|9145.75|9025.75|9145.35|9025.35|9
1653469400000|2022-05-25 09:03:20|9145.72|9025.72|9144.32|9024.32|9145.72|9025.72|9144.32|9024.32|8
1653469410000|2022-05-25 09:03:30|9144.29|9024.29|9144.98|9024.98|9144.98|9024.98|9144.29|9024.29|7
1653469420000|2022-05-25 09:03:40|9145.61|9025.61|9148.47|9028.47|9148.47|9028.47|9145.61|9025.61|10
1653469430000|2022-05-25 09:03:50|9148.52|9028.52|9149.31|9029.31|9149.32|9029.32|9148.39|9028.39|10
1653469440000|2022-05-25 09:04:00|9149.65|9029.65|9151.18|9031.18|9151.18|9031.18|9149.65|9029.65|10
1653469450000|2022-05-25 09:04:10|9151.27|9031.27|9154.99|9034.99|9154.99|9034.99|9151.27|9031.27|10
1653469460000|2022-05-25 09:04:20|9154.96|9034.96|9157.77|9037.77|9157.77|9037.77|9154.96|9034.96|10
1653469470000|2022-05-25 09:04:30|9158.04|9038.04|9159.11|9039.11|9159.28|9039.28|9157.94|9037.94|8
1653469480000|2022-05-25 09:04:40|9159.3|9039.3|9161.46|9041.46|9161.66|9041.66|9159.24|9039.24|10
1653469490000|2022-05-25 09:04:50|9161.61|9041.61|9160.96|9040.96|9161.61|9041.61|9160.34|9040.34|10
1653469500000|2022-05-25 09:05:00|9160.89|9040.89|9161.65|9041.65|9161.77|9041.77|9160.84|9040.84|10
1653469510000|2022-05-25 09:05:10|9161.5|9041.5|9162.57|9042.57|9162.57|9042.57|9161.5|9041.5|8
1653469520000|2022-05-25 09:05:20|9162.63|9042.63|9162.53|9042.53|9162.7|9042.7|9162.51|9042.51|10
1653469530000|2022-05-25 09:05:30|9162.57|9042.57|9164.04|9044.04|9164.04|9044.04|9162.5|9042.5|9
1653469540000|2022-05-25 09:05:40|9164.07|9044.07|9163.75|9043.75|9164.16|9044.16|9163.75|9043.75|9
1653469550000|2022-05-25 09:05:50|9163.77|9043.77|9163.99|9043.99|9163.99|9043.99|9163.64|9043.64|10
1653469560000|2022-05-25 09:06:00|9164.04|9044.04|9166.96|9046.96|9166.96|9046.96|9164.04|9044.04|8
1653469570000|2022-05-25 09:06:10|9167.26|9047.26|9170.02|9050.02|9170.02|9050.02|9167.26|9047.26|10
1653469580000|2022-05-25 09:06:20|9169.76|9049.76|9171.17|9051.17|9171.17|9051.17|9169.58|9049.58|10
1653469590000|2022-05-25 09:06:30|9171.28|9051.28|9170.32|9050.32|9171.44|9051.44|9170.32|9050.32|10
1653469600000|2022-05-25 09:06:40|9170.26|9050.26|9170.99|9050.99|9170.99|9050.99|9170.15|9050.15|10
1653469610000|2022-05-25 09:06:50|9170.88|9050.88|9172.47|9052.47|9172.47|9052.47|9170.88|9050.88|9
1653469620000|2022-05-25 09:07:00|9172.44|9052.44|9172.04|9052.04|9172.44|9052.44|9171.99|9051.99|9
1653469630000|2022-05-25 09:07:10|9172.29|9052.29|9172.28|9052.28|9172.49|9052.49|9172.17|9052.17|10
1653469640000|2022-05-25 09:07:20|9172.39|9052.39|9173.39|9053.39|9173.39|9053.39|9172.39|9052.39|10
1653469650000|2022-05-25 09:07:30|9173.43|9053.43|9173.85|9053.85|9173.85|9053.85|9173.38|9053.38|9
1653469660000|2022-05-25 09:07:40|9174.31|9054.31|9173.91|9053.91|9174.35|9054.35|9173.91|9053.91|9
1653469670000|2022-05-25 09:07:50|9173.87|9053.87|9173.78|9053.78|9173.87|9053.87|9173.69|9053.69|10
1653469680000|2022-05-25 09:08:00|9173.7|9053.7|9172.51|9052.51|9173.82|9053.82|9172.51|9052.51|9
1653469690000|2022-05-25 09:08:10|9172.06|9052.06|9169.72|9049.72|9172.06|9052.06|9169.72|9049.72|10
1653469700000|2022-05-25 09:08:20|9169.8|9049.8|9166.42|9046.42|9169.8|9049.8|9166.42|9046.42|10
1653469710000|2022-05-25 09:08:30|9167.09|9047.09|9164.88|9044.88|9167.09|9047.09|9164.88|9044.88|8
1653469720000|2022-05-25 09:08:40|9164.69|9044.69|9162.95|9042.95|9164.69|9044.69|9162.95|9042.95|10
1653469730000|2022-05-25 09:08:50|9162.83|9042.83|9162.31|9042.31|9162.89|9042.89|9162|9042|10
1653469740000|2022-05-25 09:09:00|9161.87|9041.87|9158.97|9038.97|9161.87|9041.87|9158.97|9038.97|10
1653469750000|2022-05-25 09:09:10|9158.88|9038.88|9157.26|9037.26|9158.88|9038.88|9157.01|9037.01|10
1653469760000|2022-05-25 09:09:20|9157.35|9037.35|9157.66|9037.66|9157.93|9037.93|9157.35|9037.35|10
1653469770000|2022-05-25 09:09:30|9157.68|9037.68|9158.41|9038.41|9158.53|9038.53|9157.59|9037.59|10
1653469780000|2022-05-25 09:09:40|9158.44|9038.44|9158.81|9038.81|9158.93|9038.93|9158.44|9038.44|9
1653469790000|2022-05-25 09:09:50|9158.41|9038.41|9158.04|9038.04|9158.5|9038.5|9157.9|9037.9|10
1653469800000|2022-05-25 09:10:00|9158.13|9038.13|9157.81|9037.81|9158.13|9038.13|9157.81|9037.81|7
1653469810000|2022-05-25 09:10:10|9157.85|9037.85|9157.67|9037.67|9157.85|9037.85|9157.37|9037.37|10
1653469820000|2022-05-25 09:10:20|9157.8|9037.8|9156.62|9036.62|9157.81|9037.81|9156.62|9036.62|9
1653469830000|2022-05-25 09:10:30|9156.63|9036.63|9155.91|9035.91|9156.63|9036.63|9155.91|9035.91|9
1653469840000|2022-05-25 09:10:40|9156.01|9036.01|9154.22|9034.22|9156.01|9036.01|9154.22|9034.22|9
1653469850000|2022-05-25 09:10:50|9154.15|9034.15|9152.86|9032.86|9154.15|9034.15|9152.86|9032.86|8
1653469860000|2022-05-25 09:11:00|9152.45|9032.45|9149.98|9029.98|9152.45|9032.45|9149.98|9029.98|10
1653469870000|2022-05-25 09:11:10|9149.55|9029.55|9148.87|9028.87|9149.55|9029.55|9148.69|9028.69|10
1653469880000|2022-05-25 09:11:20|9148.37|9028.37|9147.5|9027.5|9148.37|9028.37|9147.5|9027.5|10
1653469890000|2022-05-25 09:11:30|9147.57|9027.57|9146.19|9026.19|9147.57|9027.57|9146.19|9026.19|10
1653469900000|2022-05-25 09:11:40|9146.08|9026.08|9145.07|9025.07|9146.08|9026.08|9145.05|9025.05|10
1653469910000|2022-05-25 09:11:50|9145.13|9025.13|9140.69|9020.69|9145.13|9025.13|9140.69|9020.69|10
1653469920000|2022-05-25 09:12:00|9140.46|9020.46|9139.66|9019.66|9140.46|9020.46|9139.49|9019.49|10
1653469930000|2022-05-25 09:12:10|9139.39|9019.39|9137.99|9017.99|9139.39|9019.39|9137.92|9017.92|10
1653469940000|2022-05-25 09:12:20|9138.04|9018.04|9138.31|9018.31|9138.31|9018.31|9137.93|9017.93|9
1653469950000|2022-05-25 09:12:30|9138.22|9018.22|9133.68|9013.68|9138.22|9018.22|9133.68|9013.68|10
1653469960000|2022-05-25 09:12:40|9133.24|9013.24|9133.62|9013.62|9133.62|9013.62|9133|9013|10
1653469970000|2022-05-25 09:12:50|9133.55|9013.55|9134.6|9014.6|9134.61|9014.61|9133.55|9013.55|10
1653469980000|2022-05-25 09:13:00|9134.73|9014.73|9134.87|9014.87|9135.13|9015.13|9134.73|9014.73|10
1653469990000|2022-05-25 09:13:10|9134.51|9014.51|9133.76|9013.76|9134.51|9014.51|9133.76|9013.76|10
1653470000000|2022-05-25 09:13:20|9132.74|9012.74|9130.73|9010.73|9132.76|9012.76|9130.73|9010.73|10
1653470010000|2022-05-25 09:13:30|9131.05|9011.05|9130.17|9010.17|9131.13|9011.13|9130.17|9010.17|10
1653470020000|2022-05-25 09:13:40|9129.88|9009.88|9129.57|9009.57|9129.9|9009.9|9129.57|9009.57|10
1653470030000|2022-05-25 09:13:50|9129.27|9009.27|9127.1|9007.1|9129.27|9009.27|9127.07|9007.07|10
1653470040000|2022-05-25 09:14:00|9127.14|9007.14|9126.47|9006.47|9127.14|9007.14|9126.45|9006.45|9
1653470050000|2022-05-25 09:14:10|9126.43|9006.43|9127.11|9007.11|9127.11|9007.11|9126.22|9006.22|9
1653470060000|2022-05-25 09:14:20|9126.97|9006.97|9126.28|9006.28|9127.07|9007.07|9125.85|9005.85|9
1653470070000|2022-05-25 09:14:30|9126.42|9006.42|9126.65|9006.65|9126.68|9006.68|9126.42|9006.42|9
1653470080000|2022-05-25 09:14:40|9126.48|9006.48|9125.4|9005.4|9126.48|9006.48|9125.4|9005.4|10
1653470090000|2022-05-25 09:14:50|9125.32|9005.32|9122.43|9002.43|9125.32|9005.32|9122.43|9002.43|10
1653470100000|2022-05-25 09:15:00|9122.42|9002.42|9121.6|9001.6|9122.62|9002.62|9121.6|9001.6|10
1653470110000|2022-05-25 09:15:10|9121.3|9001.3|9118.61|8998.61|9121.3|9001.3|9118.61|8998.61|9
1653470120000|2022-05-25 09:15:20|9118.16|8998.16|9118.18|8998.18|9118.58|8998.58|9118.01|8998.01|8
1653470130000|2022-05-25 09:15:30|9117.85|8997.85|9117.96|8997.96|9117.96|8997.96|9117.69|8997.69|9
1653470140000|2022-05-25 09:15:40|9118.12|8998.12|9118.6|8998.6|9118.64|8998.64|9118.12|8998.12|8
1653470150000|2022-05-25 09:15:50|9118.64|8998.64|9120.69|9000.69|9120.69|9000.69|9118.6|8998.6|10
1653470160000|2022-05-25 09:16:00|9121.31|9001.31|9124.49|9004.49|9124.49|9004.49|9121.31|9001.31|10
1653470170000|2022-05-25 09:16:10|9124.6|9004.6|9127.54|9007.54|9127.54|9007.54|9124.6|9004.6|10
1653470180000|2022-05-25 09:16:20|9127.07|9007.07|9127.52|9007.52|9127.85|9007.85|9127|9007|10
1653470190000|2022-05-25 09:16:30|9127.31|9007.31|9128.75|9008.75|9128.75|9008.75|9127.16|9007.16|10
1653470200000|2022-05-25 09:16:40|9128.8|9008.8|9122.6|9002.6|9128.8|9008.8|9122.6|9002.6|10
1653470210000|2022-05-25 09:16:50|9121.41|9001.41|9114.01|8994.01|9121.41|9001.41|9114.01|8994.01|10
1653470220000|2022-05-25 09:17:00|9113.82|8993.82|9112.96|8992.96|9113.95|8993.95|9112.96|8992.96|10
1653470230000|2022-05-25 09:17:10|9113.27|8993.27|9111.74|8991.74|9113.27|8993.27|9111.74|8991.74|10
1653470240000|2022-05-25 09:17:20|9111.76|8991.76|9113.21|8993.21|9113.21|8993.21|9111.75|8991.75|10
1653470250000|2022-05-25 09:17:30|9113.16|8993.16|9114.56|8994.56|9114.56|8994.56|9113.16|8993.16|10
1653470260000|2022-05-25 09:17:40|9114.67|8994.67|9114.14|8994.14|9114.67|8994.67|9114.02|8994.02|10
1653470270000|2022-05-25 09:17:50|9114.11|8994.11|9114.14|8994.14|9114.37|8994.37|9113.57|8993.57|9
1653470280000|2022-05-25 09:18:00|9114.13|8994.13|9115.74|8995.74|9115.74|8995.74|9114.13|8994.13|10
1653470290000|2022-05-25 09:18:10|9115.99|8995.99|9115.83|8995.83|9116.08|8996.08|9115.55|8995.55|10
1653470300000|2022-05-25 09:18:20|9115.92|8995.92|9116.47|8996.47|9116.47|8996.47|9115.82|8995.82|10
1653470310000|2022-05-25 09:18:30|9116.75|8996.75|9118.29|8998.29|9118.29|8998.29|9116.5|8996.5|10
1653470320000|2022-05-25 09:18:40|9118.45|8998.45|9119.71|8999.71|9119.71|8999.71|9118.45|8998.45|10
1653470330000|2022-05-25 09:18:50|9120.13|9000.13|9121.37|9001.37|9121.37|9001.37|9120.02|9000.02|10
1653470340000|2022-05-25 09:19:00|9121.44|9001.44|9122.66|9002.66|9122.66|9002.66|9121.44|9001.44|10
1653470350000|2022-05-25 09:19:10|9122.84|9002.84|9125.16|9005.16|9125.16|9005.16|9122.84|9002.84|10
1653470360000|2022-05-25 09:19:20|9125.32|9005.32|9125.63|9005.63|9125.63|9005.63|9125.12|9005.12|10
1653470370000|2022-05-25 09:19:30|9125.99|9005.99|9126.3|9006.3|9126.8|9006.8|9125.93|9005.93|10
1653470380000|2022-05-25 09:19:40|9125.91|9005.91|9125.88|9005.88|9125.93|9005.93|9125.16|9005.16|10
1653470390000|2022-05-25 09:19:50|9126.14|9006.14|9126.02|9006.02|9126.58|9006.58|9126.02|9006.02|9
1653470400000|2022-05-25 09:20:00|9126.18|9006.18|9124.87|9004.87|9126.18|9006.18|9124.87|9004.87|10
1653470410000|2022-05-25 09:20:10|9125.07|9005.07|9125.58|9005.58|9125.65|9005.65|9125.07|9005.07|10
1653470420000|2022-05-25 09:20:20|9125.91|9005.91|9127.11|9007.11|9127.11|9007.11|9125.8|9005.8|9
1653470430000|2022-05-25 09:20:30|9127.06|9007.06|9128.35|9008.35|9128.45|9008.45|9127.06|9007.06|10
1653470440000|2022-05-25 09:20:40|9128.23|9008.23|9128.11|9008.11|9128.65|9008.65|9128.04|9008.04|10
1653470450000|2022-05-25 09:20:50|9128.04|9008.04|9127.97|9007.97|9128.41|9008.41|9127.86|9007.86|9
1653470460000|2022-05-25 09:21:00|9127.87|9007.87|9127.82|9007.82|9128.13|9008.13|9127.62|9007.62|10
1653470470000|2022-05-25 09:21:10|9127.67|9007.67|9128.91|9008.91|9128.91|9008.91|9127.67|9007.67|10
1653470480000|2022-05-25 09:21:20|9128.85|9008.85|9128.49|9008.49|9129.14|9009.14|9128.39|9008.39|10
1653470490000|2022-05-25 09:21:30|9128.69|9008.69|9129.03|9009.03|9129.2|9009.2|9128.69|9008.69|10
1653470500000|2022-05-25 09:21:40|9128.95|9008.95|9127.94|9007.94|9128.95|9008.95|9127.94|9007.94|9
1653470510000|2022-05-25 09:21:50|9128.41|9008.41|9126.35|9006.35|9128.41|9008.41|9126.23|9006.23|10
1653470520000|2022-05-25 09:22:00|9125.92|9005.92|9126.26|9006.26|9126.26|9006.26|9125.65|9005.65|10
1653470530000|2022-05-25 09:22:10|9126.21|9006.21|9126.08|9006.08|9126.27|9006.27|9125.78|9005.78|9
1653470540000|2022-05-25 09:22:20|9126.16|9006.16|9124.83|9004.83|9126.16|9006.16|9124.83|9004.83|10
1653470550000|2022-05-25 09:22:30|9124.41|9004.41|9123.32|9003.32|9124.41|9004.41|9123.32|9003.32|10
1653470560000|2022-05-25 09:22:40|9123.04|9003.04|9121.52|9001.52|9123.04|9003.04|9121.52|9001.52|10
1653470570000|2022-05-25 09:22:50|9121.67|9001.67|9122.07|9002.07|9122.07|9002.07|9121.61|9001.61|9
1653470580000|2022-05-25 09:23:00|9121.98|9001.98|9122.43|9002.43|9122.43|9002.43|9121.84|9001.84|10
1653470590000|2022-05-25 09:23:10|9122.38|9002.38|9123.42|9003.42|9123.45|9003.45|9122.38|9002.38|8
1653470600000|2022-05-25 09:23:20|9123.56|9003.56|9124.47|9004.47|9124.47|9004.47|9123.56|9003.56|10
1653470610000|2022-05-25 09:23:30|9124.71|9004.71|9124.52|9004.52|9124.79|9004.79|9124.52|9004.52|10
1653470620000|2022-05-25 09:23:40|9124.46|9004.46|9124.86|9004.86|9124.86|9004.86|9124.46|9004.46|10
1653470630000|2022-05-25 09:23:50|9124.96|9004.96|9125.14|9005.14|9125.14|9005.14|9124.82|9004.82|9
1653470640000|2022-05-25 09:24:00|9125.26|9005.26|9125.1|9005.1|9125.28|9005.28|9124.62|9004.62|9
1653470650000|2022-05-25 09:24:10|9125.16|9005.16|9124.49|9004.49|9125.29|9005.29|9124.49|9004.49|10
1653470660000|2022-05-25 09:24:20|9124.31|9004.31|9124.04|9004.04|9124.36|9004.36|9124.04|9004.04|10
1653470670000|2022-05-25 09:24:30|9124.05|9004.05|9124.83|9004.83|9124.83|9004.83|9123.85|9003.85|10
1653470680000|2022-05-25 09:24:40|9124.91|9004.91|9125.38|9005.38|9125.49|9005.49|9124.91|9004.91|9
1653470690000|2022-05-25 09:24:50|9125.48|9005.48|9125.84|9005.84|9125.84|9005.84|9125.44|9005.44|10
1653470700000|2022-05-25 09:25:00|9126.04|9006.04|9126.12|9006.12|9126.39|9006.39|9126.04|9006.04|7
1653470710000|2022-05-25 09:25:10|9126.01|9006.01|9125.52|9005.52|9126.1|9006.1|9125.52|9005.52|9
1653470720000|2022-05-25 09:25:20|9125.5|9005.5|9125.23|9005.23|9125.78|9005.78|9125.23|9005.23|9
1653470730000|2022-05-25 09:25:30|9125.25|9005.25|9125.12|9005.12|9125.35|9005.35|9125.12|9005.12|6
1653470740000|2022-05-25 09:25:40|9125.24|9005.24|9125.27|9005.27|9125.33|9005.33|9125.22|9005.22|4
1653470750000|2022-05-25 09:25:50|9125.28|9005.28|9125.3|9005.3|9125.43|9005.43|9125.28|9005.28|8
1653470760000|2022-05-25 09:26:00|9124.49|9004.49|9122.99|9002.99|9124.49|9004.49|9122.97|9002.97|10
1653470770000|2022-05-25 09:26:10|9122.89|9002.89|9119.84|8999.84|9122.89|9002.89|9119.84|8999.84|10
1653470780000|2022-05-25 09:26:20|9119.71|8999.71|9118.71|8998.71|9119.71|8999.71|9118.71|8998.71|10
1653470790000|2022-05-25 09:26:30|9118.78|8998.78|9117.77|8997.77|9118.78|8998.78|9117.77|8997.77|9
1653470800000|2022-05-25 09:26:40|9117.58|8997.58|9117.77|8997.77|9117.77|8997.77|9117.28|8997.28|10
1653470810000|2022-05-25 09:26:50|9118.05|8998.05|9123.89|9003.89|9123.89|9003.89|9118.05|8998.05|10
1653470820000|2022-05-25 09:27:00|9124.11|9004.11|9126.79|9006.79|9126.79|9006.79|9124.11|9004.11|10
1653470830000|2022-05-25 09:27:10|9126.84|9006.84|9128.41|9008.41|9128.48|9008.48|9126.84|9006.84|10
1653470840000|2022-05-25 09:27:20|9128.76|9008.76|9129.57|9009.57|9129.58|9009.58|9128.76|9008.76|10
1653470850000|2022-05-25 09:27:30|9129.53|9009.53|9129.03|9009.03|9129.53|9009.53|9128.97|9008.97|10
1653470860000|2022-05-25 09:27:40|9128.76|9008.76|9128.03|9008.03|9128.81|9008.81|9128.03|9008.03|8
1653470870000|2022-05-25 09:27:50|9127.53|9007.53|9126.66|9006.66|9127.53|9007.53|9126.66|9006.66|9
1653470880000|2022-05-25 09:28:00|9126.69|9006.69|9125.67|9005.67|9126.69|9006.69|9125.52|9005.52|10
1653470890000|2022-05-25 09:28:10|9125.35|9005.35|9124.79|9004.79|9125.39|9005.39|9124.79|9004.79|10
1653470900000|2022-05-25 09:28:20|9124.64|9004.64|9124|9004|9124.64|9004.64|9124|9004|10
1653470910000|2022-05-25 09:28:30|9124.06|9004.06|9125.02|9005.02|9125.29|9005.29|9124.06|9004.06|10
1653470920000|2022-05-25 09:28:40|9124.92|9004.92|9124.76|9004.76|9124.92|9004.92|9124.26|9004.26|10
1653470930000|2022-05-25 09:28:50|9125.12|9005.12|9126.98|9006.98|9126.98|9006.98|9125.12|9005.12|10
1653470940000|2022-05-25 09:29:00|9127.01|9007.01|9126.76|9006.76|9127.5|9007.5|9126.76|9006.76|10
1653470950000|2022-05-25 09:29:10|9126.74|9006.74|9125.32|9005.32|9126.74|9006.74|9125.32|9005.32|10
1653470960000|2022-05-25 09:29:20|9125.01|9005.01|9123.98|9003.98|9125.01|9005.01|9123.88|9003.88|9
1653470970000|2022-05-25 09:29:30|9124.22|9004.22|9123.83|9003.83|9124.22|9004.22|9123.81|9003.81|9
1653470980000|2022-05-25 09:29:40|9124.11|9004.11|9123.31|9003.31|9124.46|9004.46|9123.31|9003.31|9
1653470990000|2022-05-25 09:29:50|9123.23|9003.23|9122.89|9002.89|9123.23|9003.23|9122.53|9002.53|10
1653471000000|2022-05-25 09:30:00|9122.8|9002.8|9122.78|9002.78|9122.83|9002.83|9122.45|9002.45|9
1653471010000|2022-05-25 09:30:10|9122.59|9002.59|9121.74|9001.74|9122.74|9002.74|9121.74|9001.74|9
1653471020000|2022-05-25 09:30:20|9121.53|9001.53|9118.38|8998.38|9121.53|9001.53|9118.38|8998.38|10
1653471030000|2022-05-25 09:30:30|9117.85|8997.85|9116.45|8996.45|9117.85|8997.85|9116.45|8996.45|10
1653471040000|2022-05-25 09:30:40|9116.35|8996.35|9115.99|8995.99|9116.35|8996.35|9115.58|8995.58|9
1653471050000|2022-05-25 09:30:50|9115.89|8995.89|9114.25|8994.25|9115.89|8995.89|9114.25|8994.25|9
1653471060000|2022-05-25 09:31:00|9114.02|8994.02|9114.85|8994.85|9114.85|8994.85|9113.98|8993.98|9
1653471070000|2022-05-25 09:31:10|9114.53|8994.53|9114.14|8994.14|9114.55|8994.55|9114.14|8994.14|10
1653471080000|2022-05-25 09:31:20|9113.91|8993.91|9113.52|8993.52|9113.91|8993.91|9113.19|8993.19|10
1653471090000|2022-05-25 09:31:30|9114.25|8994.25|9112.91|8992.91|9114.25|8994.25|9112.73|8992.73|10
1653471100000|2022-05-25 09:31:40|9112.93|8992.93|9112.18|8992.18|9112.93|8992.93|9112.18|8992.18|10
1653471110000|2022-05-25 09:31:50|9112.14|8992.14|9112.63|8992.63|9112.63|8992.63|9112.03|8992.03|10
1653471120000|2022-05-25 09:32:00|9112.66|8992.66|9113.16|8993.16|9113.16|8993.16|9112.58|8992.58|10
1653471130000|2022-05-25 09:32:10|9113.18|8993.18|9114.04|8994.04|9114.11|8994.11|9113.18|8993.18|10
1653471140000|2022-05-25 09:32:20|9114.58|8994.58|9115.78|8995.78|9115.78|8995.78|9114.58|8994.58|9
1653471150000|2022-05-25 09:32:30|9115.75|8995.75|9117.72|8997.72|9117.72|8997.72|9115.75|8995.75|10
1653471160000|2022-05-25 09:32:40|9117.84|8997.84|9118.47|8998.47|9118.47|8998.47|9117.61|8997.61|10
1653471170000|2022-05-25 09:32:50|9118.58|8998.58|9118.88|8998.88|9118.89|8998.89|9118.52|8998.52|8
1653471180000|2022-05-25 09:33:00|9118.99|8998.99|9121.37|9001.37|9121.37|9001.37|9118.99|8998.99|10
1653471190000|2022-05-25 09:33:10|9121.66|9001.66|9124.99|9004.99|9124.99|9004.99|9121.66|9001.66|10
1653471200000|2022-05-25 09:33:20|9125.31|9005.31|9126.69|9006.69|9127.3|9007.3|9125.19|9005.19|9
1653471210000|2022-05-25 09:33:30|9126.64|9006.64|9128.06|9008.06|9128.06|9008.06|9126.64|9006.64|9
1653471220000|2022-05-25 09:33:40|9128.14|9008.14|9129.53|9009.53|9129.58|9009.58|9128.1|9008.1|9
1653471230000|2022-05-25 09:33:50|9129.58|9009.58|9129.68|9009.68|9129.95|9009.95|9129.58|9009.58|9
1653471240000|2022-05-25 09:34:00|9129.67|9009.67|9129.87|9009.87|9130.11|9010.11|9129.67|9009.67|10
1653471250000|2022-05-25 09:34:10|9129.56|9009.56|9130.48|9010.48|9130.48|9010.48|9129.29|9009.29|10
1653471260000|2022-05-25 09:34:20|9130.54|9010.54|9131.38|9011.38|9131.38|9011.38|9130.54|9010.54|10
1653471270000|2022-05-25 09:34:30|9131.42|9011.42|9132.01|9012.01|9132.01|9012.01|9131.41|9011.41|10
1653471280000|2022-05-25 09:34:40|9132.25|9012.25|9132.94|9012.94|9132.94|9012.94|9132.25|9012.25|10
1653471290000|2022-05-25 09:34:50|9133.02|9013.02|9133.58|9013.58|9133.62|9013.62|9132.61|9012.61|10
1653471300000|2022-05-25 09:35:00|9133.5|9013.5|9133.18|9013.18|9133.59|9013.59|9132.93|9012.93|10
1653471310000|2022-05-25 09:35:10|9133.96|9013.96|9134.93|9014.93|9135.01|9015.01|9133.95|9013.95|10
1653471320000|2022-05-25 09:35:20|9135.18|9015.18|9134.99|9014.99|9135.18|9015.18|9134.16|9014.16|9
1653471330000|2022-05-25 09:35:30|9134.94|9014.94|9133.03|9013.03|9134.96|9014.96|9132.96|9012.96|10
1653471340000|2022-05-25 09:35:40|9133.24|9013.24|9134.13|9014.13|9134.13|9014.13|9133.24|9013.24|9
1653471350000|2022-05-25 09:35:50|9134.06|9014.06|9135.62|9015.62|9135.62|9015.62|9134.06|9014.06|10
1653471360000|2022-05-25 09:36:00|9135.74|9015.74|9136.48|9016.48|9136.58|9016.58|9135.74|9015.74|10
1653471370000|2022-05-25 09:36:10|9136.53|9016.53|9137.53|9017.53|9137.54|9017.54|9136.53|9016.53|9
1653471380000|2022-05-25 09:36:20|9137.58|9017.58|9137.9|9017.9|9138.3|9018.3|9137.58|9017.58|10
1653471390000|2022-05-25 09:36:30|9138.04|9018.04|9139.62|9019.62|9139.62|9019.62|9138.04|9018.04|10
1653471400000|2022-05-25 09:36:40|9139.4|9019.4|9139.73|9019.73|9139.89|9019.89|9139.4|9019.4|9
1653471410000|2022-05-25 09:36:50|9139.65|9019.65|9140.57|9020.57|9140.57|9020.57|9139.65|9019.65|10
1653471420000|2022-05-25 09:37:00|9140.47|9020.47|9140.64|9020.64|9140.78|9020.78|9140.47|9020.47|8
1653471430000|2022-05-25 09:37:10|9140.33|9020.33|9140.52|9020.52|9140.7|9020.7|9140.32|9020.32|10
1653471440000|2022-05-25 09:37:20|9140.66|9020.66|9143.01|9023.01|9143.01|9023.01|9140.66|9020.66|10
1653471450000|2022-05-25 09:37:30|9143.11|9023.11|9141.65|9021.65|9143.3|9023.3|9141.65|9021.65|10
1653471460000|2022-05-25 09:37:40|9141.71|9021.71|9143|9023|9143|9023|9141.71|9021.71|8
1653471470000|2022-05-25 09:37:50|9143.14|9023.14|9143.98|9023.98|9143.98|9023.98|9143.08|9023.08|10
1653471480000|2022-05-25 09:38:00|9144.02|9024.02|9143.75|9023.75|9144.02|9024.02|9143.75|9023.75|9
1653471490000|2022-05-25 09:38:10|9143.68|9023.68|9144.49|9024.49|9144.5|9024.5|9143.68|9023.68|8
1653471500000|2022-05-25 09:38:20|9144.39|9024.39|9146.03|9026.03|9146.2|9026.2|9144.39|9024.39|10
1653471510000|2022-05-25 09:38:30|9145.95|9025.95|9146.93|9026.93|9146.93|9026.93|9145.91|9025.91|10
1653471520000|2022-05-25 09:38:40|9147.04|9027.04|9147.33|9027.33|9147.33|9027.33|9147.04|9027.04|8
1653471530000|2022-05-25 09:38:50|9147.53|9027.53|9147.51|9027.51|9147.7|9027.7|9147.41|9027.41|9
1653471540000|2022-05-25 09:39:00|9147.71|9027.71|9147.97|9027.97|9147.97|9027.97|9147.52|9027.52|9
1653471550000|2022-05-25 09:39:10|9147.94|9027.94|9148.65|9028.65|9148.65|9028.65|9147.94|9027.94|9
1653471560000|2022-05-25 09:39:20|9148.63|9028.63|9148.22|9028.22|9148.78|9028.78|9148.22|9028.22|10
1653471570000|2022-05-25 09:39:30|9148.28|9028.28|9147.36|9027.36|9148.28|9028.28|9147.36|9027.36|7
1653471580000|2022-05-25 09:39:40|9147.26|9027.26|9147.37|9027.37|9147.37|9027.37|9147.1|9027.1|9
1653471590000|2022-05-25 09:39:50|9147.24|9027.24|9147.19|9027.19|9147.39|9027.39|9147.07|9027.07|9
1653471600000|2022-05-25 09:40:00|9147.16|9027.16|9147.28|9027.28|9147.41|9027.41|9147.16|9027.16|9
1653471610000|2022-05-25 09:40:10|9147.77|9027.77|9147.64|9027.64|9148.09|9028.09|9147.63|9027.63|10
1653471620000|2022-05-25 09:40:20|9147.82|9027.82|9148.07|9028.07|9148.07|9028.07|9147.72|9027.72|7
1653471630000|2022-05-25 09:40:30|9148.08|9028.08|9148.8|9028.8|9148.8|9028.8|9148.08|9028.08|8
1653471640000|2022-05-25 09:40:40|9148.79|9028.79|9148.82|9028.82|9148.96|9028.96|9148.79|9028.79|9
1653471650000|2022-05-25 09:40:50|9148.64|9028.64|9148.87|9028.87|9148.87|9028.87|9148.51|9028.51|8
1653471660000|2022-05-25 09:41:00|9148.83|9028.83|9148.45|9028.45|9148.83|9028.83|9148.45|9028.45|9
1653471670000|2022-05-25 09:41:10|9148.42|9028.42|9147.31|9027.31|9148.44|9028.44|9147.31|9027.31|9
1653471680000|2022-05-25 09:41:20|9147.23|9027.23|9146.67|9026.67|9147.23|9027.23|9146.66|9026.66|7
1653471690000|2022-05-25 09:41:30|9146.75|9026.75|9146.62|9026.62|9146.84|9026.84|9146.62|9026.62|7
1653471700000|2022-05-25 09:41:40|9146.52|9026.52|9146.45|9026.45|9146.62|9026.62|9146.42|9026.42|6
1653471710000|2022-05-25 09:41:50|9146.57|9026.57|9146.44|9026.44|9146.57|9026.57|9146.44|9026.44|6
1653471720000|2022-05-25 09:42:00|9146.42|9026.42|9147.24|9027.24|9147.24|9027.24|9146.39|9026.39|9
1653471730000|2022-05-25 09:42:10|9147.2|9027.2|9148.12|9028.12|9148.12|9028.12|9147.03|9027.03|10
1653471740000|2022-05-25 09:42:20|9148.11|9028.11|9148.43|9028.43|9148.68|9028.68|9148.01|9028.01|10
1653471750000|2022-05-25 09:42:30|9148.58|9028.58|9148.87|9028.87|9149.02|9029.02|9148.52|9028.52|9
1653471760000|2022-05-25 09:42:40|9148.86|9028.86|9149.14|9029.14|9149.25|9029.25|9148.86|9028.86|9
1653471770000|2022-05-25 09:42:50|9149.21|9029.21|9149.8|9029.8|9149.8|9029.8|9149.1|9029.1|9
1653471780000|2022-05-25 09:43:00|9150.21|9030.21|9150.84|9030.84|9150.84|9030.84|9150.21|9030.21|10
1653471790000|2022-05-25 09:43:10|9150.9|9030.9|9151.11|9031.11|9151.2|9031.2|9150.9|9030.9|10
1653471800000|2022-05-25 09:43:20|9151.19|9031.19|9150.61|9030.61|9151.39|9031.39|9150.61|9030.61|9
1653471810000|2022-05-25 09:43:30|9150.55|9030.55|9149.55|9029.55|9150.55|9030.55|9149.55|9029.55|9
1653471820000|2022-05-25 09:43:40|9149.36|9029.36|9148.98|9028.98|9149.36|9029.36|9148.98|9028.98|8
1653471830000|2022-05-25 09:43:50|9148.89|9028.89|9149.2|9029.2|9149.75|9029.75|9148.86|9028.86|7
1653471840000|2022-05-25 09:44:00|9149.08|9029.08|9147.79|9027.79|9149.08|9029.08|9147.73|9027.73|10
1653471850000|2022-05-25 09:44:10|9147.74|9027.74|9147.22|9027.22|9147.86|9027.86|9147.17|9027.17|9
1653471860000|2022-05-25 09:44:20|9147.31|9027.31|9146.64|9026.64|9147.52|9027.52|9146.64|9026.64|9
1653471870000|2022-05-25 09:44:30|9146.62|9026.62|9146.02|9026.02|9146.66|9026.66|9146.02|9026.02|9
1653471880000|2022-05-25 09:44:40|9146.17|9026.17|9145.38|9025.38|9146.17|9026.17|9145.38|9025.38|10
1653471890000|2022-05-25 09:44:50|9145.47|9025.47|9145.65|9025.65|9145.77|9025.77|9145.46|9025.46|10
1653471900000|2022-05-25 09:45:00|9145.62|9025.62|9145.84|9025.84|9145.84|9025.84|9144.95|9024.95|10
1653471910000|2022-05-25 09:45:10|9146.02|9026.02|9147.62|9027.62|9147.62|9027.62|9146.02|9026.02|10
1653471920000|2022-05-25 09:45:20|9147.85|9027.85|9148.45|9028.45|9148.86|9028.86|9147.85|9027.85|8
1653471930000|2022-05-25 09:45:30|9149.05|9029.05|9149.57|9029.57|9149.57|9029.57|9149.05|9029.05|6
1653471940000|2022-05-25 09:45:40|9149.65|9029.65|9150.84|9030.84|9150.84|9030.84|9149.65|9029.65|10
1653471950000|2022-05-25 09:45:50|9150.74|9030.74|9150.75|9030.75|9151|9031|9150.22|9030.22|9
1653471960000|2022-05-25 09:46:00|9150.66|9030.66|9150.41|9030.41|9150.66|9030.66|9150.41|9030.41|9
1653471970000|2022-05-25 09:46:10|9150.52|9030.52|9150.97|9030.97|9150.99|9030.99|9150.45|9030.45|8
1653471980000|2022-05-25 09:46:20|9150.95|9030.95|9151.32|9031.32|9151.41|9031.41|9150.88|9030.88|9
1653471990000|2022-05-25 09:46:30|9151.18|9031.18|9151.21|9031.21|9151.52|9031.52|9151.18|9031.18|10
1653472000000|2022-05-25 09:46:40|9151.43|9031.43|9150.8|9030.8|9151.64|9031.64|9150.79|9030.79|9
1653472010000|2022-05-25 09:46:50|9150.77|9030.77|9150.94|9030.94|9150.94|9030.94|9150.77|9030.77|8
1653472020000|2022-05-25 09:47:00|9150.84|9030.84|9150.49|9030.49|9150.84|9030.84|9150.49|9030.49|10
1653472030000|2022-05-25 09:47:10|9150.43|9030.43|9150.23|9030.23|9150.48|9030.48|9150.13|9030.13|9
1653472040000|2022-05-25 09:47:20|9150.31|9030.31|9149.71|9029.71|9150.58|9030.58|9149.71|9029.71|10
1653472050000|2022-05-25 09:47:30|9149.79|9029.79|9150.02|9030.02|9150.08|9030.08|9149.79|9029.79|7
1653472060000|2022-05-25 09:47:40|9150.12|9030.12|9150.45|9030.45|9150.45|9030.45|9150.01|9030.01|8
1653472070000|2022-05-25 09:47:50|9150.29|9030.29|9150.5|9030.5|9150.5|9030.5|9150.13|9030.13|9
1653472080000|2022-05-25 09:48:00|9150.41|9030.41|9150.26|9030.26|9150.41|9030.41|9150.26|9030.26|9
1653472090000|2022-05-25 09:48:10|9150.18|9030.18|9150.62|9030.62|9150.62|9030.62|9150.18|9030.18|8
1653472100000|2022-05-25 09:48:20|9150.63|9030.63|9152.21|9032.21|9152.21|9032.21|9150.63|9030.63|9
1653472110000|2022-05-25 09:48:30|9152.26|9032.26|9152.6|9032.6|9152.66|9032.66|9152.26|9032.26|10
1653472120000|2022-05-25 09:48:40|9152.65|9032.65|9153.87|9033.87|9153.87|9033.87|9152.65|9032.65|9
1653472130000|2022-05-25 09:48:50|9153.89|9033.89|9154.34|9034.34|9154.35|9034.35|9153.89|9033.89|10
1653472140000|2022-05-25 09:49:00|9154.41|9034.41|9154.86|9034.86|9154.92|9034.92|9154.41|9034.41|9
1653472150000|2022-05-25 09:49:10|9154.91|9034.91|9155.26|9035.26|9155.26|9035.26|9154.89|9034.89|9
1653472160000|2022-05-25 09:49:20|9155.24|9035.24|9156.8|9036.8|9156.8|9036.8|9155.23|9035.23|10
1653472170000|2022-05-25 09:49:30|9156.79|9036.79|9159.59|9039.59|9159.59|9039.59|9156.79|9036.79|10
1653472180000|2022-05-25 09:49:40|9160.02|9040.02|9160.54|9040.54|9160.54|9040.54|9159.87|9039.87|9
1653472190000|2022-05-25 09:49:50|9160.66|9040.66|9161.75|9041.75|9161.75|9041.75|9160.6|9040.6|10
1653472200000|2022-05-25 09:50:00|9161.82|9041.82|9164.08|9044.08|9164.08|9044.08|9161.82|9041.82|10
1653472210000|2022-05-25 09:50:10|9164.1|9044.1|9164.22|9044.22|9164.45|9044.45|9164.1|9044.1|10
1653472220000|2022-05-25 09:50:20|9163.96|9043.96|9163.94|9043.94|9164.1|9044.1|9163.87|9043.87|10
1653472230000|2022-05-25 09:50:30|9163.87|9043.87|9163.99|9043.99|9163.99|9043.99|9163.8|9043.8|8
1653472240000|2022-05-25 09:50:40|9164.01|9044.01|9163.84|9043.84|9164.06|9044.06|9163.73|9043.73|8
1653472250000|2022-05-25 09:50:50|9163.95|9043.95|9163.63|9043.63|9164.15|9044.15|9163.63|9043.63|9
1653472260000|2022-05-25 09:51:00|9163.29|9043.29|9162.17|9042.17|9163.32|9043.32|9162.17|9042.17|10
1653472270000|2022-05-25 09:51:10|9162.16|9042.16|9162.41|9042.41|9162.41|9042.41|9161.93|9041.93|9
1653472280000|2022-05-25 09:51:20|9162.63|9042.63|9163.31|9043.31|9163.31|9043.31|9162.53|9042.53|9
1653472290000|2022-05-25 09:51:30|9163.29|9043.29|9163.29|9043.29|9163.32|9043.32|9163.29|9043.29|4
1653472300000|2022-05-25 09:51:40|9163.27|9043.27|9162.33|9042.33|9163.39|9043.39|9162.25|9042.25|9
1653472310000|2022-05-25 09:51:50|9162.32|9042.32|9163.41|9043.41|9163.41|9043.41|9162.32|9042.32|10
1653472320000|2022-05-25 09:52:00|9163.67|9043.67|9164.26|9044.26|9164.33|9044.33|9163.67|9043.67|10
1653472330000|2022-05-25 09:52:10|9164.27|9044.27|9165.53|9045.53|9165.53|9045.53|9164.25|9044.25|10
1653472340000|2022-05-25 09:52:20|9165.44|9045.44|9165.89|9045.89|9165.89|9045.89|9165.01|9045.01|10
1653472350000|2022-05-25 09:52:30|9166.54|9046.54|9168.32|9048.32|9168.32|9048.32|9166.54|9046.54|9
1653472360000|2022-05-25 09:52:40|9168.96|9048.96|9170.04|9050.04|9170.04|9050.04|9168.96|9048.96|10
1653472370000|2022-05-25 09:52:50|9169.79|9049.79|9169.99|9049.99|9170|9050|9169.78|9049.78|10
1653472380000|2022-05-25 09:53:00|9169.98|9049.98|9170.67|9050.67|9170.67|9050.67|9169.98|9049.98|10
1653472390000|2022-05-25 09:53:10|9170.58|9050.58|9170.3|9050.3|9170.74|9050.74|9170.17|9050.17|10
1653472400000|2022-05-25 09:53:20|9170.24|9050.24|9170.25|9050.25|9170.39|9050.39|9170.17|9050.17|9
1653472410000|2022-05-25 09:53:30|9170.32|9050.32|9170.68|9050.68|9170.73|9050.73|9170.29|9050.29|10
1653472420000|2022-05-25 09:53:40|9170.38|9050.38|9169.96|9049.96|9170.38|9050.38|9169.91|9049.91|8
1653472430000|2022-05-25 09:53:50|9169.86|9049.86|9170.62|9050.62|9170.62|9050.62|9169.75|9049.75|10
1653472440000|2022-05-25 09:54:00|9170.71|9050.71|9169.87|9049.87|9170.72|9050.72|9169.87|9049.87|10
1653472450000|2022-05-25 09:54:10|9169.97|9049.97|9168.32|9048.32|9169.97|9049.97|9168.32|9048.32|10
1653472460000|2022-05-25 09:54:20|9168.21|9048.21|9167.24|9047.24|9168.21|9048.21|9166.94|9046.94|10
1653472470000|2022-05-25 09:54:30|9167.15|9047.15|9166.65|9046.65|9167.16|9047.16|9166.31|9046.31|9
1653472480000|2022-05-25 09:54:40|9166.75|9046.75|9166.69|9046.69|9167.09|9047.09|9166.63|9046.63|10
1653472490000|2022-05-25 09:54:50|9166.82|9046.82|9166.82|9046.82|9166.82|9046.82|9166.48|9046.48|8
1653472500000|2022-05-25 09:55:00|9166.73|9046.73|9166.17|9046.17|9166.73|9046.73|9166.15|9046.15|10
1653472510000|2022-05-25 09:55:10|9166.14|9046.14|9165.66|9045.66|9166.14|9046.14|9165.05|9045.05|7
1653472520000|2022-05-25 09:55:20|9165.46|9045.46|9165.36|9045.36|9165.57|9045.57|9165.36|9045.36|10
1653472530000|2022-05-25 09:55:30|9165.18|9045.18|9165.26|9045.26|9165.26|9045.26|9165.08|9045.08|8
1653472540000|2022-05-25 09:55:40|9165.18|9045.18|9164.76|9044.76|9165.22|9045.22|9164.68|9044.68|6
1653472550000|2022-05-25 09:55:50|9164.83|9044.83|9164.4|9044.4|9164.96|9044.96|9164.4|9044.4|7
1653472560000|2022-05-25 09:56:00|9164.43|9044.43|9164.45|9044.45|9164.45|9044.45|9164.03|9044.03|8
1653472570000|2022-05-25 09:56:10|9164.53|9044.53|9163.49|9043.49|9164.53|9044.53|9163.49|9043.49|8
1653472580000|2022-05-25 09:56:20|9163.47|9043.47|9163.61|9043.61|9163.7|9043.7|9163.4|9043.4|8
1653472590000|2022-05-25 09:56:30|9163.71|9043.71|9163.94|9043.94|9163.94|9043.94|9163.71|9043.71|9
1653472600000|2022-05-25 09:56:40|9163.98|9043.98|9164.61|9044.61|9164.61|9044.61|9163.93|9043.93|9
1653472610000|2022-05-25 09:56:50|9164.74|9044.74|9165.01|9045.01|9165.01|9045.01|9164.68|9044.68|10
1653472620000|2022-05-25 09:57:00|9165.02|9045.02|9164.93|9044.93|9165.07|9045.07|9164.88|9044.88|9
1653472630000|2022-05-25 09:57:10|9164.97|9044.97|9164.68|9044.68|9165.14|9045.14|9164.35|9044.35|8
1653472640000|2022-05-25 09:57:20|9164.85|9044.85|9164.21|9044.21|9164.94|9044.94|9164.21|9044.21|10
1653472650000|2022-05-25 09:57:30|9164.17|9044.17|9164.72|9044.72|9164.72|9044.72|9164|9044|8
1653472660000|2022-05-25 09:57:40|9164.71|9044.71|9164.26|9044.26|9164.73|9044.73|9164.26|9044.26|8
1653472670000|2022-05-25 09:57:50|9164.11|9044.11|9163.77|9043.77|9164.2|9044.2|9163.75|9043.75|8
1653472680000|2022-05-25 09:58:00|9163.8|9043.8|9163.37|9043.37|9163.8|9043.8|9163.37|9043.37|9
1653472690000|2022-05-25 09:58:10|9163.4|9043.4|9163.35|9043.35|9164.06|9044.06|9163.35|9043.35|9
1653472700000|2022-05-25 09:58:20|9163.17|9043.17|9162.79|9042.79|9163.29|9043.29|9162.79|9042.79|9
1653472710000|2022-05-25 09:58:30|9162.65|9042.65|9162.46|9042.46|9162.67|9042.67|9162.46|9042.46|8
1653472720000|2022-05-25 09:58:40|9162.48|9042.48|9161.85|9041.85|9162.66|9042.66|9161.85|9041.85|9
1653472730000|2022-05-25 09:58:50|9161.8|9041.8|9162.91|9042.91|9162.91|9042.91|9161.8|9041.8|8
1653472740000|2022-05-25 09:59:00|9162.83|9042.83|9162.53|9042.53|9163.14|9043.14|9162.53|9042.53|8
1653472750000|2022-05-25 09:59:10|9162.79|9042.79|9162.54|9042.54|9162.79|9042.79|9162.35|9042.35|9
1653472760000|2022-05-25 09:59:20|9162.66|9042.66|9162.13|9042.13|9162.72|9042.72|9162.13|9042.13|9
1653472770000|2022-05-25 09:59:30|9162.12|9042.12|9161.33|9041.33|9162.12|9042.12|9161.33|9041.33|10
1653472780000|2022-05-25 09:59:40|9161.37|9041.37|9160.79|9040.79|9161.37|9041.37|9160.73|9040.73|8
1653472790000|2022-05-25 09:59:50|9160.73|9040.73|9160.18|9040.18|9160.73|9040.73|9160.18|9040.18|9
1653472800000|2022-05-25 10:00:00|9160.14|9040.14|9158.45|9038.45|9160.14|9040.14|9158.45|9038.45|10
1653472810000|2022-05-25 10:00:10|9158.39|9038.39|9157.08|9037.08|9158.39|9038.39|9157.05|9037.05|10
1653472820000|2022-05-25 10:00:20|9157.06|9037.06|9159.11|9039.11|9159.11|9039.11|9157.06|9037.06|9
1653472830000|2022-05-25 10:00:30|9159.07|9039.07|9160.74|9040.74|9161.19|9041.19|9159.07|9039.07|10
1653472840000|2022-05-25 10:00:40|9160.66|9040.66|9162.31|9042.31|9162.31|9042.31|9160.66|9040.66|10
1653472850000|2022-05-25 10:00:50|9162.43|9042.43|9163.75|9043.75|9164.09|9044.09|9162.43|9042.43|10
1653472860000|2022-05-25 10:01:00|9164.01|9044.01|9164.48|9044.48|9164.65|9044.65|9163.93|9043.93|9
1653472870000|2022-05-25 10:01:10|9164.44|9044.44|9164.32|9044.32|9164.5|9044.5|9164.26|9044.26|10
1653472880000|2022-05-25 10:01:20|9164.54|9044.54|9165.08|9045.08|9165.08|9045.08|9164.47|9044.47|10
1653472890000|2022-05-25 10:01:30|9165.07|9045.07|9164.98|9044.98|9165.12|9045.12|9164.98|9044.98|7
1653472900000|2022-05-25 10:01:40|9164.86|9044.86|9164.68|9044.68|9164.93|9044.93|9164.68|9044.68|9
1653472910000|2022-05-25 10:01:50|9164.71|9044.71|9164.85|9044.85|9164.85|9044.85|9164.7|9044.7|9
1653472920000|2022-05-25 10:02:00|9164.83|9044.83|9165.65|9045.65|9165.65|9045.65|9164.83|9044.83|8
1653472930000|2022-05-25 10:02:10|9165.62|9045.62|9166.02|9046.02|9166.16|9046.16|9165.62|9045.62|10
1653472940000|2022-05-25 10:02:20|9166.19|9046.19|9166.32|9046.32|9166.47|9046.47|9166.19|9046.19|9
1653472950000|2022-05-25 10:02:30|9166.24|9046.24|9166.35|9046.35|9166.38|9046.38|9166.22|9046.22|9
1653472960000|2022-05-25 10:02:40|9166.36|9046.36|9166.41|9046.41|9166.45|9046.45|9166.36|9046.36|3
1653472970000|2022-05-25 10:02:50|9166.39|9046.39|9167.75|9047.75|9167.75|9047.75|9166.39|9046.39|9
1653472980000|2022-05-25 10:03:00|9167.59|9047.59|9168.16|9048.16|9168.17|9048.17|9167.59|9047.59|10
1653472990000|2022-05-25 10:03:10|9168.18|9048.18|9168.23|9048.23|9168.24|9048.24|9168.11|9048.11|8
1653473000000|2022-05-25 10:03:20|9168.41|9048.41|9168.81|9048.81|9168.81|9048.81|9168.14|9048.14|10
1653473010000|2022-05-25 10:03:30|9168.74|9048.74|9168.61|9048.61|9168.74|9048.74|9168.52|9048.52|8
1653473020000|2022-05-25 10:03:40|9168.6|9048.6|9169.32|9049.32|9169.32|9049.32|9168.6|9048.6|10
1653473030000|2022-05-25 10:03:50|9169.38|9049.38|9170.16|9050.16|9170.16|9050.16|9169.38|9049.38|10
1653473040000|2022-05-25 10:04:00|9170.32|9050.32|9171.27|9051.27|9171.27|9051.27|9170.29|9050.29|10
1653473050000|2022-05-25 10:04:10|9171.43|9051.43|9173.09|9053.09|9173.09|9053.09|9171.43|9051.43|10
1653473060000|2022-05-25 10:04:20|9173.13|9053.13|9174.25|9054.25|9174.25|9054.25|9173.13|9053.13|10
1653473070000|2022-05-25 10:04:30|9174.39|9054.39|9174.47|9054.47|9174.75|9054.75|9174|9054|10
1653473080000|2022-05-25 10:04:40|9174.53|9054.53|9174.75|9054.75|9174.81|9054.81|9174.43|9054.43|9
1653473090000|2022-05-25 10:04:50|9174.78|9054.78|9174.09|9054.09|9174.78|9054.78|9174.09|9054.09|10
1653473100000|2022-05-25 10:05:00|9174.12|9054.12|9174.22|9054.22|9174.36|9054.36|9173.57|9053.57|9
1653473110000|2022-05-25 10:05:10|9174.03|9054.03|9173.99|9053.99|9174.18|9054.18|9173.58|9053.58|9
1653473120000|2022-05-25 10:05:20|9174.1|9054.1|9172.65|9052.65|9174.1|9054.1|9172.65|9052.65|9
1653473130000|2022-05-25 10:05:30|9172.21|9052.21|9171.13|9051.13|9172.21|9052.21|9171.11|9051.11|8
1653473140000|2022-05-25 10:05:40|9171.08|9051.08|9170.06|9050.06|9171.09|9051.09|9170.06|9050.06|9
1653473150000|2022-05-25 10:05:50|9170.02|9050.02|9170.47|9050.47|9170.5|9050.5|9170.02|9050.02|10
1653473160000|2022-05-25 10:06:00|9170.48|9050.48|9170.82|9050.82|9171.01|9051.01|9170.48|9050.48|9
1653473170000|2022-05-25 10:06:10|9170.73|9050.73|9170.6|9050.6|9170.76|9050.76|9170.53|9050.53|9
1653473180000|2022-05-25 10:06:20|9170.61|9050.61|9171.75|9051.75|9171.75|9051.75|9170.3|9050.3|10
1653473190000|2022-05-25 10:06:30|9171.88|9051.88|9172.18|9052.18|9172.18|9052.18|9171.88|9051.88|10
1653473200000|2022-05-25 10:06:40|9172.19|9052.19|9172.22|9052.22|9172.24|9052.24|9172.01|9052.01|9
1653473210000|2022-05-25 10:06:50|9172.05|9052.05|9171.48|9051.48|9172.05|9052.05|9171.48|9051.48|8
1653473220000|2022-05-25 10:07:00|9171.46|9051.46|9171.5|9051.5|9171.59|9051.59|9171.4|9051.4|9
1653473230000|2022-05-25 10:07:10|9171.43|9051.43|9170.77|9050.77|9171.55|9051.55|9170.77|9050.77|10
1653473240000|2022-05-25 10:07:20|9170.75|9050.75|9171.4|9051.4|9171.75|9051.75|9170.63|9050.63|9
1653473250000|2022-05-25 10:07:30|9171.09|9051.09|9170.89|9050.89|9171.09|9051.09|9170.81|9050.81|9
1653473260000|2022-05-25 10:07:40|9170.96|9050.96|9171.77|9051.77|9171.77|9051.77|9170.89|9050.89|9
1653473270000|2022-05-25 10:07:50|9171.9|9051.9|9172.27|9052.27|9172.31|9052.31|9171.9|9051.9|10
1653473280000|2022-05-25 10:08:00|9172.28|9052.28|9172.33|9052.33|9172.52|9052.52|9172.24|9052.24|8
1653473290000|2022-05-25 10:08:10|9172.3|9052.3|9173.82|9053.82|9173.82|9053.82|9172.3|9052.3|9
1653473300000|2022-05-25 10:08:20|9174.12|9054.12|9174.04|9054.04|9174.19|9054.19|9174.04|9054.04|8
1653473310000|2022-05-25 10:08:30|9174.28|9054.28|9175.77|9055.77|9175.77|9055.77|9174.28|9054.28|10
1653473320000|2022-05-25 10:08:40|9175.9|9055.9|9176.75|9056.75|9178.14|9058.14|9175.9|9055.9|10
1653473330000|2022-05-25 10:08:50|9176.67|9056.67|9171.97|9051.97|9176.67|9056.67|9171.97|9051.97|10
1653473340000|2022-05-25 10:09:00|9171.43|9051.43|9170.92|9050.92|9171.45|9051.45|9170.92|9050.92|10
1653473350000|2022-05-25 10:09:10|9170.9|9050.9|9169.59|9049.59|9170.9|9050.9|9169.59|9049.59|10
1653473360000|2022-05-25 10:09:20|9169.6|9049.6|9168.38|9048.38|9169.61|9049.61|9168.38|9048.38|10
1653473370000|2022-05-25 10:09:30|9168.35|9048.35|9168.39|9048.39|9168.45|9048.45|9168.32|9048.32|8
1653473380000|2022-05-25 10:09:40|9168.57|9048.57|9168.01|9048.01|9168.57|9048.57|9167.81|9047.81|8
1653473390000|2022-05-25 10:09:50|9167.97|9047.97|9167.87|9047.87|9167.97|9047.97|9167.29|9047.29|10
1653473400000|2022-05-25 10:10:00|9168.06|9048.06|9167.45|9047.45|9168.33|9048.33|9167.33|9047.33|9
1653473410000|2022-05-25 10:10:10|9167.44|9047.44|9167.51|9047.51|9167.58|9047.58|9167.17|9047.17|10
1653473420000|2022-05-25 10:10:20|9167.5|9047.5|9165.86|9045.86|9167.5|9047.5|9165.86|9045.86|9
1653473430000|2022-05-25 10:10:30|9165.79|9045.79|9165.61|9045.61|9165.85|9045.85|9165.47|9045.47|10
1653473440000|2022-05-25 10:10:40|9165.56|9045.56|9165.67|9045.67|9165.77|9045.77|9165.53|9045.53|10
1653473450000|2022-05-25 10:10:50|9165.71|9045.71|9166.13|9046.13|9166.26|9046.26|9165.61|9045.61|10
1653473460000|2022-05-25 10:11:00|9165.93|9045.93|9163.76|9043.76|9166.07|9046.07|9163.76|9043.76|10
1653473470000|2022-05-25 10:11:10|9163.33|9043.33|9161.88|9041.88|9163.33|9043.33|9161.88|9041.88|10
1653473480000|2022-05-25 10:11:20|9161.51|9041.51|9159.89|9039.89|9161.51|9041.51|9159.89|9039.89|9
1653473490000|2022-05-25 10:11:30|9159.6|9039.6|9158.14|9038.14|9159.6|9039.6|9158.14|9038.14|10
1653473500000|2022-05-25 10:11:40|9157.85|9037.85|9157.68|9037.68|9157.85|9037.85|9157.55|9037.55|10
1653473510000|2022-05-25 10:11:50|9157.75|9037.75|9157.89|9037.89|9158.04|9038.04|9157.74|9037.74|9
1653473520000|2022-05-25 10:12:00|9157.82|9037.82|9158.51|9038.51|9158.51|9038.51|9157.82|9037.82|10
1653473530000|2022-05-25 10:12:10|9158.53|9038.53|9159.32|9039.32|9159.32|9039.32|9158.53|9038.53|9
1653473540000|2022-05-25 10:12:20|9159.38|9039.38|9159.13|9039.13|9159.44|9039.44|9159.13|9039.13|10
1653473550000|2022-05-25 10:12:30|9159.15|9039.15|9157.88|9037.88|9159.15|9039.15|9157.88|9037.88|9
1653473560000|2022-05-25 10:12:40|9157.9|9037.9|9158.09|9038.09|9158.09|9038.09|9157.9|9037.9|9
1653473570000|2022-05-25 10:12:50|9158.13|9038.13|9157.29|9037.29|9158.15|9038.15|9157.29|9037.29|9
1653473580000|2022-05-25 10:13:00|9157.2|9037.2|9156.24|9036.24|9157.2|9037.2|9156.1|9036.1|10
1653473590000|2022-05-25 10:13:10|9155.92|9035.92|9154.93|9034.93|9155.92|9035.92|9154.74|9034.74|10
1653473600000|2022-05-25 10:13:20|9154.95|9034.95|9153.06|9033.06|9155|9035|9153.06|9033.06|9
1653473610000|2022-05-25 10:13:30|9151.59|9031.59|9148.27|9028.27|9151.59|9031.59|9148.27|9028.27|10
1653473620000|2022-05-25 10:13:40|9147.94|9027.94|9147.43|9027.43|9147.97|9027.97|9147.28|9027.28|10
1653473630000|2022-05-25 10:13:50|9147.54|9027.54|9148.84|9028.84|9148.84|9028.84|9147.54|9027.54|10
1653473640000|2022-05-25 10:14:00|9148.83|9028.83|9148.38|9028.38|9148.93|9028.93|9148.38|9028.38|10
1653473650000|2022-05-25 10:14:10|9148.25|9028.25|9148.32|9028.32|9148.4|9028.4|9148.14|9028.14|10
1653473660000|2022-05-25 10:14:20|9148.1|9028.1|9149.11|9029.11|9149.27|9029.27|9148.1|9028.1|9
1653473670000|2022-05-25 10:14:30|9149.12|9029.12|9150.44|9030.44|9150.44|9030.44|9149.07|9029.07|10
1653473680000|2022-05-25 10:14:40|9150.42|9030.42|9150.13|9030.13|9150.42|9030.42|9150.13|9030.13|9
1653473690000|2022-05-25 10:14:50|9148.92|9028.92|9148.69|9028.69|9148.92|9028.92|9148.47|9028.47|9
1653473700000|2022-05-25 10:15:00|9148.5|9028.5|9148.2|9028.2|9148.5|9028.5|9148.2|9028.2|10
1653473710000|2022-05-25 10:15:10|9148.22|9028.22|9147.92|9027.92|9148.42|9028.42|9147.27|9027.27|9
1653473720000|2022-05-25 10:15:20|9147.85|9027.85|9147.17|9027.17|9147.87|9027.87|9147.17|9027.17|10
1653473730000|2022-05-25 10:15:30|9146.18|9026.18|9144.2|9024.2|9146.18|9026.18|9144.2|9024.2|10
1653473740000|2022-05-25 10:15:40|9144.16|9024.16|9141.89|9021.89|9144.16|9024.16|9141.88|9021.88|10
1653473750000|2022-05-25 10:15:50|9141.96|9021.96|9140.51|9020.51|9141.96|9021.96|9140.51|9020.51|8
1653473760000|2022-05-25 10:16:00|9140.75|9020.75|9139.74|9019.74|9140.75|9020.75|9139.74|9019.74|10
1653473770000|2022-05-25 10:16:10|9140.01|9020.01|9139.91|9019.91|9140.01|9020.01|9139.54|9019.54|9
1653473780000|2022-05-25 10:16:20|9139.85|9019.85|9139.42|9019.42|9139.85|9019.85|9139.25|9019.25|10
1653473790000|2022-05-25 10:16:30|9139.43|9019.43|9139.3|9019.3|9139.44|9019.44|9139.09|9019.09|10
1653473800000|2022-05-25 10:16:40|9139.27|9019.27|9138.43|9018.43|9139.27|9019.27|9138.32|9018.32|9
1653473810000|2022-05-25 10:16:50|9138.19|9018.19|9137.82|9017.82|9138.36|9018.36|9137.71|9017.71|9
1653473820000|2022-05-25 10:17:00|9137.47|9017.47|9137.74|9017.74|9137.74|9017.74|9137.4|9017.4|9
1653473830000|2022-05-25 10:17:10|9137.54|9017.54|9138.26|9018.26|9138.26|9018.26|9136.98|9016.98|10
1653473840000|2022-05-25 10:17:20|9138.19|9018.19|9138.65|9018.65|9138.83|9018.83|9138.19|9018.19|10
1653473850000|2022-05-25 10:17:30|9138.73|9018.73|9138.45|9018.45|9138.96|9018.96|9138.45|9018.45|10
1653473860000|2022-05-25 10:17:40|9138.48|9018.48|9138.21|9018.21|9138.48|9018.48|9138.19|9018.19|9
1653473870000|2022-05-25 10:17:50|9138.02|9018.02|9138.36|9018.36|9138.36|9018.36|9137.92|9017.92|10
1653473880000|2022-05-25 10:18:00|9138.47|9018.47|9137.87|9017.87|9138.47|9018.47|9137.78|9017.78|10
1653473890000|2022-05-25 10:18:10|9137.77|9017.77|9137.85|9017.85|9137.96|9017.96|9137.61|9017.61|10
1653473900000|2022-05-25 10:18:20|9137.74|9017.74|9137.08|9017.08|9137.74|9017.74|9137.08|9017.08|10
1653473910000|2022-05-25 10:18:30|9137.09|9017.09|9136.68|9016.68|9137.14|9017.14|9136.68|9016.68|10
1653473920000|2022-05-25 10:18:40|9136.66|9016.66|9135.9|9015.9|9136.66|9016.66|9135.9|9015.9|7
1653473930000|2022-05-25 10:18:50|9135.83|9015.83|9134.84|9014.84|9136.01|9016.01|9134.64|9014.64|10
1653473940000|2022-05-25 10:19:00|9135.08|9015.08|9135.72|9015.72|9135.72|9015.72|9135.08|9015.08|10
1653473950000|2022-05-25 10:19:10|9135.76|9015.76|9136.28|9016.28|9136.38|9016.38|9135.76|9015.76|8
1653473960000|2022-05-25 10:19:20|9136.3|9016.3|9137.46|9017.46|9137.46|9017.46|9136.3|9016.3|10
1653473970000|2022-05-25 10:19:30|9137.54|9017.54|9137.92|9017.92|9137.92|9017.92|9137.5|9017.5|9
1653473980000|2022-05-25 10:19:40|9138.12|9018.12|9137.86|9017.86|9138.12|9018.12|9137.86|9017.86|8
1653473990000|2022-05-25 10:19:50|9137.96|9017.96|9137.7|9017.7|9137.96|9017.96|9137.69|9017.69|10
1653474000000|2022-05-25 10:20:00|9137.76|9017.76|9137.6|9017.6|9137.76|9017.76|9137.6|9017.6|7
1653474010000|2022-05-25 10:20:10|9137.59|9017.59|9137.57|9017.57|9137.62|9017.62|9137.51|9017.51|9
1653474020000|2022-05-25 10:20:20|9137.28|9017.28|9136.33|9016.33|9137.28|9017.28|9136.33|9016.33|10
1653474030000|2022-05-25 10:20:30|9136.37|9016.37|9136.74|9016.74|9136.74|9016.74|9136.18|9016.18|10
1653474040000|2022-05-25 10:20:40|9136.86|9016.86|9137|9017|9137.1|9017.1|9136.86|9016.86|10
1653474050000|2022-05-25 10:20:50|9136.88|9016.88|9136.68|9016.68|9136.88|9016.88|9136.66|9016.66|10
1653474060000|2022-05-25 10:21:00|9136.59|9016.59|9136.96|9016.96|9136.96|9016.96|9136.58|9016.58|8
1653474070000|2022-05-25 10:21:10|9137.52|9017.52|9137.52|9017.52|9137.52|9017.52|9137.2|9017.2|10
1653474080000|2022-05-25 10:21:20|9137.53|9017.53|9137.47|9017.47|9137.53|9017.53|9137.44|9017.44|4
1653474090000|2022-05-25 10:21:30|9137.51|9017.51|9137.67|9017.67|9137.67|9017.67|9137.21|9017.21|9
1653474100000|2022-05-25 10:21:40|9137.8|9017.8|9138.47|9018.47|9138.47|9018.47|9137.8|9017.8|9
1653474110000|2022-05-25 10:21:50|9138.46|9018.46|9139.21|9019.21|9139.21|9019.21|9138.46|9018.46|10
1653474120000|2022-05-25 10:22:00|9139.14|9019.14|9139.49|9019.49|9139.58|9019.58|9139.03|9019.03|10
1653474130000|2022-05-25 10:22:10|9139.51|9019.51|9140.98|9020.98|9140.98|9020.98|9139.51|9019.51|10
1653474140000|2022-05-25 10:22:20|9141.09|9021.09|9139.58|9019.58|9141.09|9021.09|9139.58|9019.58|9
1653474150000|2022-05-25 10:22:30|9139.02|9019.02|9138.11|9018.11|9139.02|9019.02|9138.11|9018.11|10
1653474160000|2022-05-25 10:22:40|9138.02|9018.02|9137|9017|9138.02|9018.02|9136.87|9016.87|9
1653474170000|2022-05-25 10:22:50|9136.9|9016.9|9136.48|9016.48|9136.9|9016.9|9135.91|9015.91|10
1653474180000|2022-05-25 10:23:00|9136.5|9016.5|9136.01|9016.01|9136.56|9016.56|9135.75|9015.75|10
1653474190000|2022-05-25 10:23:10|9136.08|9016.08|9134.14|9014.14|9136.13|9016.13|9134.14|9014.14|10
1653474200000|2022-05-25 10:23:20|9134.02|9014.02|9132.79|9012.79|9134.02|9014.02|9132.79|9012.79|8
1653474210000|2022-05-25 10:23:30|9132.95|9012.95|9132.34|9012.34|9132.95|9012.95|9132.34|9012.34|9
1653474220000|2022-05-25 10:23:40|9132.39|9012.39|9130.43|9010.43|9132.39|9012.39|9130.43|9010.43|10
1653474230000|2022-05-25 10:23:50|9130.36|9010.36|9128.88|9008.88|9130.36|9010.36|9128.72|9008.72|9
1653474240000|2022-05-25 10:24:00|9128.81|9008.81|9127.66|9007.66|9128.81|9008.81|9127.61|9007.61|10
1653474250000|2022-05-25 10:24:10|9127.58|9007.58|9127.4|9007.4|9127.58|9007.58|9127.25|9007.25|10
1653474260000|2022-05-25 10:24:20|9127.67|9007.67|9128.89|9008.89|9129.06|9009.06|9127.67|9007.67|10
1653474270000|2022-05-25 10:24:30|9129.36|9009.36|9129.75|9009.75|9129.75|9009.75|9129.36|9009.36|10
1653474280000|2022-05-25 10:24:40|9129.68|9009.68|9130.14|9010.14|9130.14|9010.14|9129.68|9009.68|8
1653474290000|2022-05-25 10:24:50|9130.28|9010.28|9130.79|9010.79|9130.79|9010.79|9130.28|9010.28|9
1653474300000|2022-05-25 10:25:00|9131.08|9011.08|9131.14|9011.14|9131.29|9011.29|9131.05|9011.05|9
1653474310000|2022-05-25 10:25:10|9131.19|9011.19|9132.81|9012.81|9132.89|9012.89|9131.19|9011.19|10
1653474320000|2022-05-25 10:25:20|9132.87|9012.87|9132.96|9012.96|9133.28|9013.28|9132.87|9012.87|10
1653474330000|2022-05-25 10:25:30|9132.92|9012.92|9132.55|9012.55|9132.95|9012.95|9132.48|9012.48|10
1653474340000|2022-05-25 10:25:40|9132.58|9012.58|9132.51|9012.51|9132.78|9012.78|9132.5|9012.5|7
1653474350000|2022-05-25 10:25:50|9132.7|9012.7|9132.89|9012.89|9133.04|9013.04|9132.67|9012.67|10
1653474360000|2022-05-25 10:26:00|9132.88|9012.88|9133.7|9013.7|9133.7|9013.7|9132.88|9012.88|10
1653474370000|2022-05-25 10:26:10|9134.19|9014.19|9136.24|9016.24|9136.24|9016.24|9134.19|9014.19|10
1653474380000|2022-05-25 10:26:20|9136.51|9016.51|9138.22|9018.22|9138.35|9018.35|9136.51|9016.51|10
1653474390000|2022-05-25 10:26:30|9138.41|9018.41|9137.95|9017.95|9138.54|9018.54|9137.95|9017.95|10
1653474400000|2022-05-25 10:26:40|9138.09|9018.09|9139.04|9019.04|9139.04|9019.04|9138.09|9018.09|9
1653474410000|2022-05-25 10:26:50|9139.03|9019.03|9137.64|9017.64|9139.08|9019.08|9137.64|9017.64|9
1653474420000|2022-05-25 10:27:00|9137.55|9017.55|9138.26|9018.26|9138.26|9018.26|9137.46|9017.46|10
1653474430000|2022-05-25 10:27:10|9138.48|9018.48|9139.75|9019.75|9139.75|9019.75|9138.48|9018.48|10
1653474440000|2022-05-25 10:27:20|9139.88|9019.88|9140.47|9020.47|9140.47|9020.47|9139.85|9019.85|10
1653474450000|2022-05-25 10:27:30|9140.63|9020.63|9141.08|9021.08|9141.08|9021.08|9140.63|9020.63|10
1653474460000|2022-05-25 10:27:40|9141.06|9021.06|9142.09|9022.09|9142.09|9022.09|9141.06|9021.06|9
1653474470000|2022-05-25 10:27:50|9142.15|9022.15|9142.55|9022.55|9142.55|9022.55|9141.78|9021.78|10
1653474480000|2022-05-25 10:28:00|9142.3|9022.3|9141.94|9021.94|9142.3|9022.3|9141.94|9021.94|10
1653474490000|2022-05-25 10:28:10|9141.88|9021.88|9142.43|9022.43|9142.69|9022.69|9141.88|9021.88|9
1653474500000|2022-05-25 10:28:20|9142.03|9022.03|9142.64|9022.64|9142.64|9022.64|9141.88|9021.88|9
1653474510000|2022-05-25 10:28:30|9142.86|9022.86|9143.65|9023.65|9143.65|9023.65|9142.86|9022.86|10
1653474520000|2022-05-25 10:28:40|9143.88|9023.88|9145.81|9025.81|9145.81|9025.81|9143.88|9023.88|10
1653474530000|2022-05-25 10:28:50|9145.9|9025.9|9146.19|9026.19|9146.19|9026.19|9145.9|9025.9|7
1653474540000|2022-05-25 10:29:00|9146.18|9026.18|9147.14|9027.14|9147.14|9027.14|9146.18|9026.18|9
1653474550000|2022-05-25 10:29:10|9147.17|9027.17|9147.18|9027.18|9147.31|9027.31|9147.13|9027.13|8
1653474560000|2022-05-25 10:29:20|9147.26|9027.26|9147.63|9027.63|9147.65|9027.65|9147.23|9027.23|7
1653474570000|2022-05-25 10:29:30|9147.94|9027.94|9148.49|9028.49|9148.49|9028.49|9147.93|9027.93|9
1653474580000|2022-05-25 10:29:40|9148.91|9028.91|9149.37|9029.37|9149.37|9029.37|9148.05|9028.05|9
1653474590000|2022-05-25 10:29:50|9149.38|9029.38|9150.29|9030.29|9150.29|9030.29|9149.36|9029.36|9
1653474600000|2022-05-25 10:30:00|9150.77|9030.77|9151.66|9031.66|9151.66|9031.66|9150.77|9030.77|10
1653474610000|2022-05-25 10:30:10|9151.68|9031.68|9151.44|9031.44|9151.68|9031.68|9151.28|9031.28|8
1653474620000|2022-05-25 10:30:20|9150.81|9030.81|9148.48|9028.48|9150.81|9030.81|9148.48|9028.48|10
1653474630000|2022-05-25 10:30:30|9147.9|9027.9|9146.65|9026.65|9147.9|9027.9|9146.09|9026.09|10
1653474640000|2022-05-25 10:30:40|9146.62|9026.62|9145.68|9025.68|9146.62|9026.62|9145.68|9025.68|10
1653474650000|2022-05-25 10:30:50|9145.47|9025.47|9145.88|9025.88|9146.24|9026.24|9144.72|9024.72|9
1653474660000|2022-05-25 10:31:00|9145.89|9025.89|9146.02|9026.02|9146.02|9026.02|9145.58|9025.58|10
1653474670000|2022-05-25 10:31:10|9146.08|9026.08|9146.01|9026.01|9146.08|9026.08|9145.91|9025.91|10
1653474680000|2022-05-25 10:31:20|9146.07|9026.07|9145.99|9025.99|9146.07|9026.07|9145.73|9025.73|5
1653474690000|2022-05-25 10:31:30|9146.02|9026.02|9146.21|9026.21|9146.21|9026.21|9145.9|9025.9|8
1653474700000|2022-05-25 10:31:40|9146.18|9026.18|9146.02|9026.02|9146.37|9026.37|9146.02|9026.02|10
1653474710000|2022-05-25 10:31:50|9145.98|9025.98|9144.95|9024.95|9145.98|9025.98|9144.95|9024.95|10
1653474720000|2022-05-25 10:32:00|9144.7|9024.7|9144.58|9024.58|9144.8|9024.8|9144.54|9024.54|10
1653474730000|2022-05-25 10:32:10|9144.47|9024.47|9142.98|9022.98|9144.47|9024.47|9142.98|9022.98|10
1653474740000|2022-05-25 10:32:20|9143.11|9023.11|9141.9|9021.9|9143.11|9023.11|9141.88|9021.88|10
1653474750000|2022-05-25 10:32:30|9141.69|9021.69|9141.05|9021.05|9141.82|9021.82|9141.05|9021.05|9
1653474760000|2022-05-25 10:32:40|9140.72|9020.72|9140.23|9020.23|9140.72|9020.72|9140.21|9020.21|9
1653474770000|2022-05-25 10:32:50|9140.17|9020.17|9139.54|9019.54|9140.17|9020.17|9139.54|9019.54|10
1653474780000|2022-05-25 10:33:00|9139.23|9019.23|9137.65|9017.65|9139.23|9019.23|9137.65|9017.65|10
1653474790000|2022-05-25 10:33:10|9136.95|9016.95|9135.57|9015.57|9136.95|9016.95|9135.56|9015.56|9
1653474800000|2022-05-25 10:33:20|9135.48|9015.48|9133.55|9013.55|9135.48|9015.48|9133.31|9013.31|9
1653474810000|2022-05-25 10:33:30|9133.62|9013.62|9133.44|9013.44|9133.62|9013.62|9133.08|9013.08|8
1653474820000|2022-05-25 10:33:40|9133.59|9013.59|9133.15|9013.15|9133.6|9013.6|9133.06|9013.06|9
1653474830000|2022-05-25 10:33:50|9132.98|9012.98|9132.09|9012.09|9132.98|9012.98|9132.09|9012.09|10
1653474840000|2022-05-25 10:34:00|9132.1|9012.1|9129.49|9009.49|9132.1|9012.1|9129.49|9009.49|10
1653474850000|2022-05-25 10:34:10|9129.13|9009.13|9128.01|9008.01|9129.13|9009.13|9128.01|9008.01|10
1653474860000|2022-05-25 10:34:20|9127.64|9007.64|9127.85|9007.85|9127.9|9007.9|9127.61|9007.61|9
1653474870000|2022-05-25 10:34:30|9127.99|9007.99|9128.25|9008.25|9128.26|9008.26|9127.75|9007.75|10
1653474880000|2022-05-25 10:34:40|9128.08|9008.08|9126.15|9006.15|9128.08|9008.08|9126.15|9006.15|10
1653474890000|2022-05-25 10:34:50|9126.16|9006.16|9125.76|9005.76|9126.16|9006.16|9125.76|9005.76|9
1653474900000|2022-05-25 10:35:00|9125.77|9005.77|9125.77|9005.77|9125.86|9005.86|9125.65|9005.65|8
1653474910000|2022-05-25 10:35:10|9125.48|9005.48|9124.33|9004.33|9125.55|9005.55|9124.33|9004.33|10
1653474920000|2022-05-25 10:35:20|9124.17|9004.17|9124.22|9004.22|9124.33|9004.33|9124.04|9004.04|9
1653474930000|2022-05-25 10:35:30|9124.26|9004.26|9123.51|9003.51|9124.26|9004.26|9123.45|9003.45|10
1653474940000|2022-05-25 10:35:40|9123.5|9003.5|9123.67|9003.67|9123.7|9003.7|9123.4|9003.4|10
1653474950000|2022-05-25 10:35:50|9123.65|9003.65|9124.65|9004.65|9124.65|9004.65|9123.65|9003.65|8
1653474960000|2022-05-25 10:36:00|9124.97|9004.97|9126.79|9006.79|9126.79|9006.79|9124.97|9004.97|9
1653474970000|2022-05-25 10:36:10|9126.96|9006.96|9127.91|9007.91|9128.03|9008.03|9126.96|9006.96|9
1653474980000|2022-05-25 10:36:20|9127.32|9007.32|9125.67|9005.67|9127.32|9007.32|9125.58|9005.58|9
1653474990000|2022-05-25 10:36:30|9125.78|9005.78|9125.54|9005.54|9125.78|9005.78|9125.39|9005.39|7
1653475000000|2022-05-25 10:36:40|9125.59|9005.59|9125.32|9005.32|9125.59|9005.59|9125.15|9005.15|10
1653475010000|2022-05-25 10:36:50|9125.25|9005.25|9125.22|9005.22|9125.37|9005.37|9125.13|9005.13|10
1653475020000|2022-05-25 10:37:00|9125.15|9005.15|9125.53|9005.53|9125.53|9005.53|9125.15|9005.15|9
1653475030000|2022-05-25 10:37:10|9125.42|9005.42|9124.46|9004.46|9125.42|9005.42|9124.4|9004.4|9
1653475040000|2022-05-25 10:37:20|9124.65|9004.65|9124.24|9004.24|9124.65|9004.65|9124.18|9004.18|9
1653475050000|2022-05-25 10:37:30|9124.11|9004.11|9124.2|9004.2|9124.28|9004.28|9124.11|9004.11|9
1653475060000|2022-05-25 10:37:40|9124.51|9004.51|9124.83|9004.83|9124.93|9004.93|9124.48|9004.48|10
1653475070000|2022-05-25 10:37:50|9124.86|9004.86|9124.85|9004.85|9124.89|9004.89|9124.68|9004.68|9
1653475080000|2022-05-25 10:38:00|9124.79|9004.79|9124.65|9004.65|9124.8|9004.8|9124.56|9004.56|9
1653475090000|2022-05-25 10:38:10|9124.59|9004.59|9124.5|9004.5|9124.69|9004.69|9124.5|9004.5|8
1653475100000|2022-05-25 10:38:20|9124.51|9004.51|9126.58|9006.58|9126.58|9006.58|9124.51|9004.51|10
1653475110000|2022-05-25 10:38:30|9127.02|9007.02|9127.31|9007.31|9127.89|9007.89|9127.02|9007.02|10
1653475120000|2022-05-25 10:38:40|9126.85|9006.85|9126.99|9006.99|9127.09|9007.09|9126.47|9006.47|9
1653475130000|2022-05-25 10:38:50|9127.02|9007.02|9127.42|9007.42|9127.51|9007.51|9126.62|9006.62|9
1653475140000|2022-05-25 10:39:00|9127.55|9007.55|9127.66|9007.66|9127.69|9007.69|9127.54|9007.54|8
1653475150000|2022-05-25 10:39:10|9127.67|9007.67|9126.66|9006.66|9127.67|9007.67|9126.66|9006.66|9
1653475160000|2022-05-25 10:39:20|9126.46|9006.46|9126.42|9006.42|9126.58|9006.58|9126.24|9006.24|10
1653475170000|2022-05-25 10:39:30|9126.46|9006.46|9125.83|9005.83|9126.46|9006.46|9125.83|9005.83|10
1653475180000|2022-05-25 10:39:40|9125.88|9005.88|9125.74|9005.74|9125.98|9005.98|9125.66|9005.66|7
1653475190000|2022-05-25 10:39:50|9125.75|9005.75|9125.98|9005.98|9125.98|9005.98|9125.59|9005.59|8
1653475200000|2022-05-25 10:40:00|9126.16|9006.16|9129.06|9009.06|9129.06|9009.06|9126.16|9006.16|10
1653475210000|2022-05-25 10:40:10|9129.74|9009.74|9131.84|9011.84|9131.92|9011.92|9129.68|9009.68|10
1653475220000|2022-05-25 10:40:20|9132.74|9012.74|9132.67|9012.67|9132.93|9012.93|9132.38|9012.38|10
1653475230000|2022-05-25 10:40:30|9132.59|9012.59|9132.07|9012.07|9132.63|9012.63|9132.05|9012.05|9
1653475240000|2022-05-25 10:40:40|9132.35|9012.35|9133|9013|9133.12|9013.12|9132.35|9012.35|9
1653475250000|2022-05-25 10:40:50|9133.32|9013.32|9132.93|9012.93|9133.38|9013.38|9132.93|9012.93|8
1653475260000|2022-05-25 10:41:00|9133.01|9013.01|9133.02|9013.02|9133.02|9013.02|9132.66|9012.66|10
1653475270000|2022-05-25 10:41:10|9133.3|9013.3|9132.9|9012.9|9133.3|9013.3|9132.9|9012.9|6
1653475280000|2022-05-25 10:41:20|9132.99|9012.99|9132.04|9012.04|9132.99|9012.99|9132.04|9012.04|10
1653475290000|2022-05-25 10:41:30|9132.03|9012.03|9132.71|9012.71|9132.71|9012.71|9131.99|9011.99|8
1653475300000|2022-05-25 10:41:40|9132.99|9012.99|9134.33|9014.33|9134.33|9014.33|9132.99|9012.99|10
1653475310000|2022-05-25 10:41:50|9134.46|9014.46|9135.31|9015.31|9135.34|9015.34|9134.46|9014.46|9
1653475320000|2022-05-25 10:42:00|9135.15|9015.15|9134.89|9014.89|9135.19|9015.19|9134.46|9014.46|9
1653475330000|2022-05-25 10:42:10|9134.88|9014.88|9135.52|9015.52|9135.52|9015.52|9134.46|9014.46|10
1653475340000|2022-05-25 10:42:20|9135.41|9015.41|9137.65|9017.65|9137.65|9017.65|9135.41|9015.41|10
1653475350000|2022-05-25 10:42:30|9137.91|9017.91|9138.65|9018.65|9138.72|9018.72|9137.49|9017.49|10
1653475360000|2022-05-25 10:42:40|9138.45|9018.45|9139.19|9019.19|9139.2|9019.2|9138.45|9018.45|9
1653475370000|2022-05-25 10:42:50|9139.08|9019.08|9140.39|9020.39|9140.39|9020.39|9139.08|9019.08|8
1653475380000|2022-05-25 10:43:00|9140.29|9020.29|9141.18|9021.18|9141.18|9021.18|9140.29|9020.29|9
1653475390000|2022-05-25 10:43:10|9141.16|9021.16|9141.75|9021.75|9141.75|9021.75|9141.16|9021.16|9
1653475400000|2022-05-25 10:43:20|9141.66|9021.66|9144.49|9024.49|9144.49|9024.49|9141.66|9021.66|10
1653475410000|2022-05-25 10:43:30|9144.55|9024.55|9146.21|9026.21|9146.21|9026.21|9144.55|9024.55|9
1653475420000|2022-05-25 10:43:40|9146.12|9026.12|9145.4|9025.4|9146.12|9026.12|9145.4|9025.4|9
1653475430000|2022-05-25 10:43:50|9145.32|9025.32|9143.37|9023.37|9145.32|9025.32|9143.37|9023.37|9
1653475440000|2022-05-25 10:44:00|9143.09|9023.09|9141.92|9021.92|9143.09|9023.09|9141.92|9021.92|10
1653475450000|2022-05-25 10:44:10|9141.68|9021.68|9141.23|9021.23|9141.68|9021.68|9141.23|9021.23|10
1653475460000|2022-05-25 10:44:20|9141.44|9021.44|9141.5|9021.5|9141.5|9021.5|9141.33|9021.33|9
1653475470000|2022-05-25 10:44:30|9141.52|9021.52|9141.67|9021.67|9141.72|9021.72|9141.5|9021.5|9
1653475480000|2022-05-25 10:44:40|9141.88|9021.88|9141.94|9021.94|9141.94|9021.94|9141.75|9021.75|9
1653475490000|2022-05-25 10:44:50|9141.87|9021.87|9141.44|9021.44|9141.95|9021.95|9141.29|9021.29|9
1653475500000|2022-05-25 10:45:00|9141.17|9021.17|9140.59|9020.59|9141.17|9021.17|9140.53|9020.53|10
1653475510000|2022-05-25 10:45:10|9140.58|9020.58|9140.99|9020.99|9140.99|9020.99|9140.43|9020.43|9
1653475520000|2022-05-25 10:45:20|9141.03|9021.03|9141.48|9021.48|9141.73|9021.73|9141.02|9021.02|9
1653475530000|2022-05-25 10:45:30|9141.52|9021.52|9141.35|9021.35|9141.54|9021.54|9141.31|9021.31|10
1653475540000|2022-05-25 10:45:40|9140.58|9020.58|9138.87|9018.87|9140.58|9020.58|9138.87|9018.87|10
1653475550000|2022-05-25 10:45:50|9138.23|9018.23|9138.21|9018.21|9138.25|9018.25|9138.08|9018.08|9
1653475560000|2022-05-25 10:46:00|9138.13|9018.13|9137.62|9017.62|9138.13|9018.13|9137.62|9017.62|8
1653475570000|2022-05-25 10:46:10|9137.33|9017.33|9135.74|9015.74|9137.33|9017.33|9135.74|9015.74|8
1653475580000|2022-05-25 10:46:20|9135.28|9015.28|9133.3|9013.3|9135.28|9015.28|9133.3|9013.3|10
1653475590000|2022-05-25 10:46:30|9133.65|9013.65|9132.87|9012.87|9133.65|9013.65|9132.87|9012.87|9
1653475600000|2022-05-25 10:46:40|9132.82|9012.82|9132.34|9012.34|9133.09|9013.09|9132.34|9012.34|10
1653475610000|2022-05-25 10:46:50|9132.18|9012.18|9132.13|9012.13|9132.19|9012.19|9131.93|9011.93|10
1653475620000|2022-05-25 10:47:00|9132.15|9012.15|9131.19|9011.19|9132.15|9012.15|9131.09|9011.09|9
1653475630000|2022-05-25 10:47:10|9130.24|9010.24|9131.31|9011.31|9131.4|9011.4|9130.24|9010.24|9
1653475640000|2022-05-25 10:47:20|9131.09|9011.09|9129.62|9009.62|9131.09|9011.09|9129.44|9009.44|10
1653475650000|2022-05-25 10:47:30|9129.58|9009.58|9129.98|9009.98|9130.07|9010.07|9129.58|9009.58|10
1653475660000|2022-05-25 10:47:40|9130.18|9010.18|9130.67|9010.67|9130.67|9010.67|9130.18|9010.18|10
1653475670000|2022-05-25 10:47:50|9130.54|9010.54|9129.63|9009.63|9130.54|9010.54|9129.51|9009.51|10
1653475680000|2022-05-25 10:48:00|9129.61|9009.61|9129.83|9009.83|9129.83|9009.83|9129.41|9009.41|10
1653475690000|2022-05-25 10:48:10|9129.43|9009.43|9128.37|9008.37|9129.43|9009.43|9128.35|9008.35|9
1653475700000|2022-05-25 10:48:20|9128.35|9008.35|9127.69|9007.69|9128.4|9008.4|9127.69|9007.69|10
1653475710000|2022-05-25 10:48:30|9127.53|9007.53|9124.96|9004.96|9127.53|9007.53|9124.96|9004.96|10
1653475720000|2022-05-25 10:48:40|9124.86|9004.86|9124.71|9004.71|9125|9005|9124.67|9004.67|9
1653475730000|2022-05-25 10:48:50|9124.7|9004.7|9123.31|9003.31|9124.7|9004.7|9123.31|9003.31|9
1653475740000|2022-05-25 10:49:00|9123.43|9003.43|9120.66|9000.66|9123.44|9003.44|9120.66|9000.66|10
1653475750000|2022-05-25 10:49:10|9120.56|9000.56|9118.28|8998.28|9120.56|9000.56|9118.28|8998.28|10
1653475760000|2022-05-25 10:49:20|9118.13|8998.13|9116.96|8996.96|9118.13|8998.13|9116.96|8996.96|10
1653475770000|2022-05-25 10:49:30|9116.88|8996.88|9115.8|8995.8|9117.87|8997.87|9115.8|8995.8|10
1653475780000|2022-05-25 10:49:40|9115.82|8995.82|9113.51|8993.51|9115.82|8995.82|9113.2|8993.2|10
1653475790000|2022-05-25 10:49:50|9113.54|8993.54|9112.82|8992.82|9113.54|8993.54|9112.77|8992.77|10
1653475800000|2022-05-25 10:50:00|9112.37|8992.37|9109.37|8989.37|9112.51|8992.51|9109.37|8989.37|9
1653475810000|2022-05-25 10:50:10|9108.8|8988.8|9108.16|8988.16|9108.8|8988.8|9108.09|8988.09|10
1653475820000|2022-05-25 10:50:20|9107.63|8987.63|9107.47|8987.47|9107.63|8987.63|9107.38|8987.38|9
1653475830000|2022-05-25 10:50:30|9107.46|8987.46|9105.15|8985.15|9107.63|8987.63|9105.15|8985.15|10
1653475840000|2022-05-25 10:50:40|9104.91|8984.91|9104.69|8984.69|9105.03|8985.03|9104.5|8984.5|9
1653475850000|2022-05-25 10:50:50|9104.47|8984.47|9103.68|8983.68|9104.53|8984.53|9103.6|8983.6|10
1653475860000|2022-05-25 10:51:00|9102.44|8982.44|9101.94|8981.94|9102.63|8982.63|9101.82|8981.82|10
1653475870000|2022-05-25 10:51:10|9101.91|8981.91|9101.28|8981.28|9102.18|8982.18|9101.28|8981.28|10
1653475880000|2022-05-25 10:51:20|9101.37|8981.37|9100.79|8980.79|9101.37|8981.37|9100.74|8980.74|10
1653475890000|2022-05-25 10:51:30|9100.75|8980.75|9100.85|8980.85|9100.85|8980.85|9100.13|8980.13|10
1653475900000|2022-05-25 10:51:40|9100.89|8980.89|9101.11|8981.11|9101.14|8981.14|9100.83|8980.83|10
1653475910000|2022-05-25 10:51:50|9101.03|8981.03|9100.09|8980.09|9101.03|8981.03|9100.09|8980.09|10
1653475920000|2022-05-25 10:52:00|9100.06|8980.06|9100.34|8980.34|9100.8|8980.8|9100.04|8980.04|9
1653475930000|2022-05-25 10:52:10|9100.23|8980.23|9099.11|8979.11|9100.23|8980.23|9099.04|8979.04|9
1653475940000|2022-05-25 10:52:20|9098.98|8978.98|9099.67|8979.67|9099.67|8979.67|9098.98|8978.98|9
1653475950000|2022-05-25 10:52:30|9099.61|8979.61|9100.95|8980.95|9101.15|8981.15|9099.61|8979.61|10
1653475960000|2022-05-25 10:52:40|9100.88|8980.88|9101.74|8981.74|9101.74|8981.74|9100.87|8980.87|10
1653475970000|2022-05-25 10:52:50|9101.88|8981.88|9101.98|8981.98|9102.1|8982.1|9101.88|8981.88|9
1653475980000|2022-05-25 10:53:00|9101.87|8981.87|9100.55|8980.55|9101.87|8981.87|9100.51|8980.51|10
1653475990000|2022-05-25 10:53:10|9100.5|8980.5|9099.57|8979.57|9100.5|8980.5|9099.56|8979.56|9
1653476000000|2022-05-25 10:53:20|9099.49|8979.49|9099.11|8979.11|9099.61|8979.61|9099.11|8979.11|9
1653476010000|2022-05-25 10:53:30|9099.14|8979.14|9099.11|8979.11|9099.37|8979.37|9099.11|8979.11|10
1653476020000|2022-05-25 10:53:40|9098.93|8978.93|9099.32|8979.32|9099.36|8979.36|9098.93|8978.93|9
1653476030000|2022-05-25 10:53:50|9099.38|8979.38|9099.41|8979.41|9099.41|8979.41|9099.38|8979.38|2
1653476040000|2022-05-25 10:54:00|9099.51|8979.51|9100.29|8980.29|9100.29|8980.29|9099.51|8979.51|8
1653476050000|2022-05-25 10:54:10|9100.39|8980.39|9101.88|8981.88|9101.93|8981.93|9100.39|8980.39|10
1653476060000|2022-05-25 10:54:20|9101.93|8981.93|9102.02|8982.02|9102.1|8982.1|9101.61|8981.61|10
1653476070000|2022-05-25 10:54:30|9102.17|8982.17|9103.27|8983.27|9103.27|8983.27|9102.17|8982.17|10
1653476080000|2022-05-25 10:54:40|9103.31|8983.31|9104.88|8984.88|9104.88|8984.88|9103.31|8983.31|10
1653476090000|2022-05-25 10:54:50|9105.08|8985.08|9104.49|8984.49|9105.36|8985.36|9104.33|8984.33|10
1653476100000|2022-05-25 10:55:00|9104.93|8984.93|9105.01|8985.01|9105.01|8985.01|9104.52|8984.52|10
1653476110000|2022-05-25 10:55:10|9105.06|8985.06|9103.35|8983.35|9105.06|8985.06|9103.35|8983.35|10
1653476120000|2022-05-25 10:55:20|9103.32|8983.32|9102.34|8982.34|9103.32|8983.32|9102.34|8982.34|9
1653476130000|2022-05-25 10:55:30|9102.32|8982.32|9100.57|8980.57|9102.33|8982.33|9100.57|8980.57|10
1653476140000|2022-05-25 10:55:40|9100.56|8980.56|9101.1|8981.1|9101.29|8981.29|9100.56|8980.56|8
1653476150000|2022-05-25 10:55:50|9101.08|8981.08|9101.64|8981.64|9101.86|8981.86|9100.85|8980.85|10
1653476160000|2022-05-25 10:56:00|9101.42|8981.42|9101.08|8981.08|9101.72|8981.72|9101.08|8981.08|10
1653476170000|2022-05-25 10:56:10|9101.05|8981.05|9100.7|8980.7|9101.16|8981.16|9100.64|8980.64|10
1653476180000|2022-05-25 10:56:20|9100.66|8980.66|9100.61|8980.61|9101.06|8981.06|9100.55|8980.55|10
1653476190000|2022-05-25 10:56:30|9100.69|8980.69|9100.6|8980.6|9100.69|8980.69|9100.53|8980.53|9
1653476200000|2022-05-25 10:56:40|9100.51|8980.51|9100.93|8980.93|9101.04|8981.04|9100.51|8980.51|9
1653476210000|2022-05-25 10:56:50|9101.03|8981.03|9100.69|8980.69|9101.03|8981.03|9100.6|8980.6|10
1653476220000|2022-05-25 10:57:00|9100.68|8980.68|9100.62|8980.62|9100.85|8980.85|9100.44|8980.44|10
1653476230000|2022-05-25 10:57:10|9100.92|8980.92|9103.78|8983.78|9103.78|8983.78|9100.92|8980.92|10
1653476240000|2022-05-25 10:57:20|9103.83|8983.83|9105.64|8985.64|9105.67|8985.67|9103.78|8983.78|10
1653476250000|2022-05-25 10:57:30|9106.12|8986.12|9107.67|8987.67|9107.67|8987.67|9106.12|8986.12|10
1653476260000|2022-05-25 10:57:40|9107.46|8987.46|9107.95|8987.95|9107.95|8987.95|9107.46|8987.46|9
1653476270000|2022-05-25 10:57:50|9107.74|8987.74|9107.35|8987.35|9107.74|8987.74|9107.24|8987.24|10
1653476280000|2022-05-25 10:58:00|9107.29|8987.29|9107.93|8987.93|9107.93|8987.93|9107.29|8987.29|8
1653476290000|2022-05-25 10:58:10|9107.87|8987.87|9106.95|8986.95|9108.15|8988.15|9106.95|8986.95|9
1653476300000|2022-05-25 10:58:20|9106.98|8986.98|9106.96|8986.96|9106.98|8986.98|9106.67|8986.67|9
1653476310000|2022-05-25 10:58:30|9107.02|8987.02|9110.27|8990.27|9110.27|8990.27|9107.02|8987.02|10
1653476320000|2022-05-25 10:58:40|9110.31|8990.31|9108.74|8988.74|9110.35|8990.35|9108.74|8988.74|10
1653476330000|2022-05-25 10:58:50|9108.71|8988.71|9107.34|8987.34|9108.71|8988.71|9107.26|8987.26|10
1653476340000|2022-05-25 10:59:00|9107.15|8987.15|9104.29|8984.29|9107.15|8987.15|9104.29|8984.29|10
1653476350000|2022-05-25 10:59:10|9104.31|8984.31|9103.18|8983.18|9104.31|8984.31|9103.11|8983.11|10
1653476360000|2022-05-25 10:59:20|9103.23|8983.23|9102.98|8982.98|9103.23|8983.23|9102.79|8982.79|10
1653476370000|2022-05-25 10:59:30|9102.92|8982.92|9102.81|8982.81|9103.12|8983.12|9102.77|8982.77|9
1653476380000|2022-05-25 10:59:40|9102.93|8982.93|9102.96|8982.96|9102.96|8982.96|9102.6|8982.6|9
1653476390000|2022-05-25 10:59:50|9102.97|8982.97|9102.57|8982.57|9103.1|8983.1|9102.57|8982.57|9
1653476400000|2022-05-25 11:00:00|9102.41|8982.41|9101.46|8981.46|9102.71|8982.71|9101.46|8981.46|10
1653476410000|2022-05-25 11:00:10|9101.24|8981.24|9099.18|8979.18|9101.24|8981.24|9099.14|8979.14|10
1653476420000|2022-05-25 11:00:20|9099|8979|9098.56|8978.56|9099|8979|9097.12|8977.12|10
1653476430000|2022-05-25 11:00:30|9099.19|8979.19|9101.05|8981.05|9101.05|8981.05|9099.19|8979.19|10
1653476440000|2022-05-25 11:00:40|9101.64|8981.64|9104.01|8984.01|9104.01|8984.01|9101.64|8981.64|10
1653476450000|2022-05-25 11:00:50|9104.13|8984.13|9104.53|8984.53|9104.53|8984.53|9103.91|8983.91|10
1653476460000|2022-05-25 11:01:00|9104.6|8984.6|9104.74|8984.74|9104.96|8984.96|9104.43|8984.43|10
1653476470000|2022-05-25 11:01:10|9105.54|8985.54|9107.41|8987.41|9107.41|8987.41|9105.46|8985.46|10
1653476480000|2022-05-25 11:01:20|9107.49|8987.49|9107.81|8987.81|9107.85|8987.85|9107.49|8987.49|9
1653476490000|2022-05-25 11:01:30|9107.93|8987.93|9109.89|8989.89|9109.89|8989.89|9107.93|8987.93|10
1653476500000|2022-05-25 11:01:40|9109.86|8989.86|9111.28|8991.28|9111.31|8991.31|9109.86|8989.86|8
1653476510000|2022-05-25 11:01:50|9111.29|8991.29|9111.28|8991.28|9111.31|8991.31|9111.2|8991.2|6
1653476520000|2022-05-25 11:02:00|9111.41|8991.41|9112.42|8992.42|9112.42|8992.42|9111.41|8991.41|10
1653476530000|2022-05-25 11:02:10|9112.67|8992.67|9113.5|8993.5|9113.66|8993.66|9112.63|8992.63|9
1653476540000|2022-05-25 11:02:20|9113.54|8993.54|9112.97|8992.97|9113.54|8993.54|9112.8|8992.8|10
1653476550000|2022-05-25 11:02:30|9112.92|8992.92|9113.24|8993.24|9113.24|8993.24|9112.83|8992.83|10
1653476560000|2022-05-25 11:02:40|9113.34|8993.34|9113.46|8993.46|9113.55|8993.55|9113.34|8993.34|8
1653476570000|2022-05-25 11:02:50|9113.57|8993.57|9114.28|8994.28|9114.28|8994.28|9113.57|8993.57|8
1653476580000|2022-05-25 11:03:00|9114.24|8994.24|9113.29|8993.29|9114.24|8994.24|9113.29|8993.29|8
1653476590000|2022-05-25 11:03:10|9112.91|8992.91|9111.19|8991.19|9112.91|8992.91|9111.19|8991.19|10
1653476600000|2022-05-25 11:03:20|9111.11|8991.11|9109.45|8989.45|9111.11|8991.11|9109.45|8989.45|8
1653476610000|2022-05-25 11:03:30|9109.44|8989.44|9107.63|8987.63|9109.44|8989.44|9107.55|8987.55|10
1653476620000|2022-05-25 11:03:40|9107.73|8987.73|9107|8987|9107.73|8987.73|9106.88|8986.88|10
1653476630000|2022-05-25 11:03:50|9106.97|8986.97|9105.9|8985.9|9106.97|8986.97|9105.87|8985.87|8
1653476640000|2022-05-25 11:04:00|9106.11|8986.11|9105.18|8985.18|9106.11|8986.11|9104.9|8984.9|10
1653476650000|2022-05-25 11:04:10|9105.27|8985.27|9105.94|8985.94|9105.94|8985.94|9105.05|8985.05|9
1653476660000|2022-05-25 11:04:20|9105.97|8985.97|9108.15|8988.15|9108.15|8988.15|9105.75|8985.75|9
1653476670000|2022-05-25 11:04:30|9108.46|8988.46|9111.09|8991.09|9111.25|8991.25|9108.46|8988.46|10
1653476680000|2022-05-25 11:04:40|9111.36|8991.36|9113.04|8993.04|9113.04|8993.04|9111.36|8991.36|10
1653476690000|2022-05-25 11:04:50|9112.68|8992.68|9110.55|8990.55|9112.68|8992.68|9110.55|8990.55|10
1653476700000|2022-05-25 11:05:00|9110.61|8990.61|9110.39|8990.39|9110.61|8990.61|9110.36|8990.36|8
1653476710000|2022-05-25 11:05:10|9110.18|8990.18|9110.16|8990.16|9110.41|8990.41|9110.16|8990.16|9
1653476720000|2022-05-25 11:05:20|9110.19|8990.19|9108.74|8988.74|9110.19|8990.19|9108.72|8988.72|10
1653476730000|2022-05-25 11:05:30|9108.57|8988.57|9107.92|8987.92|9108.57|8988.57|9107.9|8987.9|8
1653476740000|2022-05-25 11:05:40|9107.88|8987.88|9107.76|8987.76|9107.89|8987.89|9107.6|8987.6|8
1653476750000|2022-05-25 11:05:50|9107.51|8987.51|9105.11|8985.11|9107.51|8987.51|9105.11|8985.11|10
1653476760000|2022-05-25 11:06:00|9105.05|8985.05|9105.5|8985.5|9105.5|8985.5|9104.96|8984.96|10
1653476770000|2022-05-25 11:06:10|9105.51|8985.51|9104.8|8984.8|9105.51|8985.51|9104.8|8984.8|7
1653476780000|2022-05-25 11:06:20|9104.81|8984.81|9104.65|8984.65|9104.82|8984.82|9104.46|8984.46|9
1653476790000|2022-05-25 11:06:30|9105.64|8985.64|9106.38|8986.38|9106.38|8986.38|9105.64|8985.64|10
1653476800000|2022-05-25 11:06:40|9106.42|8986.42|9106.67|8986.67|9106.89|8986.89|9106.42|8986.42|8
1653476810000|2022-05-25 11:06:50|9107.21|8987.21|9107.67|8987.67|9107.77|8987.77|9107.21|8987.21|10
1653476820000|2022-05-25 11:07:00|9107.81|8987.81|9108.14|8988.14|9108.14|8988.14|9107.62|8987.62|9
1653476830000|2022-05-25 11:07:10|9108.06|8988.06|9108.39|8988.39|9108.51|8988.51|9107.98|8987.98|10
1653476840000|2022-05-25 11:07:20|9108.25|8988.25|9107.37|8987.37|9108.44|8988.44|9107.36|8987.36|9
1653476850000|2022-05-25 11:07:30|9107.39|8987.39|9107.59|8987.59|9107.59|8987.59|9107.34|8987.34|10
1653476860000|2022-05-25 11:07:40|9107.64|8987.64|9107.88|8987.88|9107.88|8987.88|9107.58|8987.58|9
1653476870000|2022-05-25 11:07:50|9107.81|8987.81|9107.6|8987.6|9107.81|8987.81|9107.33|8987.33|7
1653476880000|2022-05-25 11:08:00|9107.59|8987.59|9107.66|8987.66|9107.69|8987.69|9107.56|8987.56|9
1653476890000|2022-05-25 11:08:10|9107.68|8987.68|9107.8|8987.8|9107.8|8987.8|9107.64|8987.64|8
1653476900000|2022-05-25 11:08:20|9107.61|8987.61|9107.45|8987.45|9107.61|8987.61|9107.45|8987.45|8
1653476910000|2022-05-25 11:08:30|9107.44|8987.44|9107.37|8987.37|9107.44|8987.44|9107.31|8987.31|6
1653476920000|2022-05-25 11:08:40|9107.44|8987.44|9107.89|8987.89|9107.89|8987.89|9107.26|8987.26|8
1653476930000|2022-05-25 11:08:50|9108|8988|9110.52|8990.52|9110.52|8990.52|9108|8988|10
1653476940000|2022-05-25 11:09:00|9110.69|8990.69|9110.29|8990.29|9111.06|8991.06|9110.29|8990.29|10
1653476950000|2022-05-25 11:09:10|9110.28|8990.28|9108.12|8988.12|9110.28|8990.28|9108.12|8988.12|10
1653476960000|2022-05-25 11:09:20|9108|8988|9105.84|8985.84|9108|8988|9105.84|8985.84|10
1653476970000|2022-05-25 11:09:30|9105.23|8985.23|9102.93|8982.93|9105.23|8985.23|9102.93|8982.93|10
1653476980000|2022-05-25 11:09:40|9102.74|8982.74|9101.17|8981.17|9102.74|8982.74|9101.17|8981.17|9
1653476990000|2022-05-25 11:09:50|9101.11|8981.11|9101.64|8981.64|9101.7|8981.7|9101.11|8981.11|9
1653477000000|2022-05-25 11:10:00|9101.53|8981.53|9100.35|8980.35|9101.53|8981.53|9100.08|8980.08|10
1653477010000|2022-05-25 11:10:10|9100.4|8980.4|9101.41|8981.41|9101.45|8981.45|9100.36|8980.36|10
1653477020000|2022-05-25 11:10:20|9101.56|8981.56|9101.64|8981.64|9101.7|8981.7|9101.56|8981.56|7
1653477030000|2022-05-25 11:10:30|9101.66|8981.66|9100.64|8980.64|9101.66|8981.66|9100.6|8980.6|10
1653477040000|2022-05-25 11:10:40|9100.41|8980.41|9101.64|8981.64|9101.64|8981.64|9100.36|8980.36|10
1653477050000|2022-05-25 11:10:50|9101.63|8981.63|9100.91|8980.91|9101.68|8981.68|9100.91|8980.91|10
1653477060000|2022-05-25 11:11:00|9100.82|8980.82|9101.01|8981.01|9101.01|8981.01|9100.33|8980.33|7
1653477070000|2022-05-25 11:11:10|9100.48|8980.48|9101.08|8981.08|9101.09|8981.09|9100.48|8980.48|9
1653477080000|2022-05-25 11:11:20|9101.17|8981.17|9100.59|8980.59|9101.29|8981.29|9100.59|8980.59|8
1653477090000|2022-05-25 11:11:30|9100.44|8980.44|9098.73|8978.73|9100.89|8980.89|9098.73|8978.73|10
1653477100000|2022-05-25 11:11:40|9097.73|8977.73|9089.61|8969.61|9097.73|8977.73|9089.61|8969.61|10
1653477110000|2022-05-25 11:11:50|9088.13|8968.13|9086.46|8966.46|9088.13|8968.13|9086.46|8966.46|9
1653477120000|2022-05-25 11:12:00|9086.45|8966.45|9086|8966|9086.48|8966.48|9085.58|8965.58|10
1653477130000|2022-05-25 11:12:10|9085.41|8965.41|9084.05|8964.05|9085.41|8965.41|9084.05|8964.05|10
1653477140000|2022-05-25 11:12:20|9084.03|8964.03|9085.12|8965.12|9085.12|8965.12|9084.03|8964.03|9
1653477150000|2022-05-25 11:12:30|9085.03|8965.03|9084.06|8964.06|9085.03|8965.03|9084.06|8964.06|10
1653477160000|2022-05-25 11:12:40|9084.24|8964.24|9081.83|8961.83|9084.26|8964.26|9081.83|8961.83|10
1653477170000|2022-05-25 11:12:50|9081.39|8961.39|9078.74|8958.74|9081.39|8961.39|9078.74|8958.74|10
1653477180000|2022-05-25 11:13:00|9078.23|8958.23|9075.38|8955.38|9078.58|8958.58|9075.38|8955.38|10
1653477190000|2022-05-25 11:13:10|9074.56|8954.56|9070.57|8950.57|9074.56|8954.56|9070.57|8950.57|9
1653477200000|2022-05-25 11:13:20|9070.61|8950.61|9065.42|8945.42|9070.61|8950.61|9065.42|8945.42|10
1653477210000|2022-05-25 11:13:30|9065.74|8945.74|9060.51|8940.51|9065.74|8945.74|9060.51|8940.51|10
1653477220000|2022-05-25 11:13:40|9059.53|8939.53|9056.3|8936.3|9059.53|8939.53|9056.3|8936.3|10
1653477230000|2022-05-25 11:13:50|9056.16|8936.16|9054.83|8934.83|9056.31|8936.31|9054.83|8934.83|10
1653477240000|2022-05-25 11:14:00|9054.61|8934.61|9054.77|8934.77|9055.14|8935.14|9053.98|8933.98|10
1653477250000|2022-05-25 11:14:10|9054.98|8934.98|9054.88|8934.88|9055.48|8935.48|9054.44|8934.44|10
1653477260000|2022-05-25 11:14:20|9053.67|8933.67|9052.52|8932.52|9054.17|8934.17|9052.5|8932.5|10
1653477270000|2022-05-25 11:14:30|9051.89|8931.89|9047.04|8927.04|9051.89|8931.89|9047.04|8927.04|10
1653477280000|2022-05-25 11:14:40|9047.03|8927.03|9039.05|8919.05|9047.03|8927.03|9039.05|8919.05|10
1653477290000|2022-05-25 11:14:50|9038.8|8918.8|9037.72|8917.72|9038.8|8918.8|9037.25|8917.25|10
1653477300000|2022-05-25 11:15:00|9037.82|8917.82|9040.81|8920.81|9040.81|8920.81|9037.82|8917.82|10
1653477310000|2022-05-25 11:15:10|9040.97|8920.97|9043.39|8923.39|9043.39|8923.39|9040.97|8920.97|10
1653477320000|2022-05-25 11:15:20|9043.88|8923.88|9046.49|8926.49|9046.94|8926.94|9043.88|8923.88|10
1653477330000|2022-05-25 11:15:30|9046.4|8926.4|9044.45|8924.45|9046.59|8926.59|9044.45|8924.45|10
1653477340000|2022-05-25 11:15:40|9043.43|8923.43|9042.09|8922.09|9043.43|8923.43|9041.85|8921.85|10
1653477350000|2022-05-25 11:15:50|9041.75|8921.75|9040.58|8920.58|9041.75|8921.75|9040.58|8920.58|8
1653477360000|2022-05-25 11:16:00|9040.38|8920.38|9039.23|8919.23|9040.38|8920.38|9038.74|8918.74|10
1653477370000|2022-05-25 11:16:10|9039.09|8919.09|9039.02|8919.02|9039.64|8919.64|9038.61|8918.61|10
1653477380000|2022-05-25 11:16:20|9038.91|8918.91|9039.53|8919.53|9039.53|8919.53|9038.44|8918.44|10
1653477390000|2022-05-25 11:16:30|9039.99|8919.99|9040.53|8920.53|9040.63|8920.63|9039.99|8919.99|10
1653477400000|2022-05-25 11:16:40|9040.68|8920.68|9042.02|8922.02|9042.02|8922.02|9040.63|8920.63|10
1653477410000|2022-05-25 11:16:50|9042.34|8922.34|9044.13|8924.13|9044.2|8924.2|9042.34|8922.34|10
1653477420000|2022-05-25 11:17:00|9044.14|8924.14|9045.8|8925.8|9045.8|8925.8|9044.14|8924.14|10
1653477430000|2022-05-25 11:17:10|9046.07|8926.07|9047.27|8927.27|9047.27|8927.27|9046.07|8926.07|9
1653477440000|2022-05-25 11:17:20|9047.09|8927.09|9048.34|8928.34|9048.63|8928.63|9047.09|8927.09|10
1653477450000|2022-05-25 11:17:30|9048.47|8928.47|9048.3|8928.3|9048.6|8928.6|9048.21|8928.21|10
1653477460000|2022-05-25 11:17:40|9048.26|8928.26|9048.59|8928.59|9048.66|8928.66|9047.91|8927.91|9
1653477470000|2022-05-25 11:17:50|9048.58|8928.58|9050.48|8930.48|9050.48|8930.48|9048.58|8928.58|9
1653477480000|2022-05-25 11:18:00|9050.51|8930.51|9049.47|8929.47|9050.51|8930.51|9049.47|8929.47|10
1653477490000|2022-05-25 11:18:10|9049.74|8929.74|9050.26|8930.26|9050.37|8930.37|9049.48|8929.48|10
1653477500000|2022-05-25 11:18:20|9050.23|8930.23|9050.35|8930.35|9050.35|8930.35|9049.9|8929.9|10
1653477510000|2022-05-25 11:18:30|9050.32|8930.32|9049.83|8929.83|9050.5|8930.5|9049.83|8929.83|10
1653477520000|2022-05-25 11:18:40|9049.92|8929.92|9049.87|8929.87|9050.2|8930.2|9049.84|8929.84|10
1653477530000|2022-05-25 11:18:50|9049.94|8929.94|9049.48|8929.48|9049.94|8929.94|9049.36|8929.36|8
1653477540000|2022-05-25 11:19:00|9049.83|8929.83|9052.14|8932.14|9052.14|8932.14|9049.83|8929.83|10
1653477550000|2022-05-25 11:19:10|9052.26|8932.26|9052.38|8932.38|9052.62|8932.62|9052.24|8932.24|10
1653477560000|2022-05-25 11:19:20|9052.65|8932.65|9054.56|8934.56|9054.56|8934.56|9052.65|8932.65|10
1653477570000|2022-05-25 11:19:30|9054.44|8934.44|9056.62|8936.62|9056.62|8936.62|9054.44|8934.44|9
1653477580000|2022-05-25 11:19:40|9056.63|8936.63|9060.3|8940.3|9060.3|8940.3|9056.63|8936.63|10
1653477590000|2022-05-25 11:19:50|9060.57|8940.57|9061.94|8941.94|9061.94|8941.94|9060.53|8940.53|10
1653477600000|2022-05-25 11:20:00|9062.03|8942.03|9064.08|8944.08|9064.08|8944.08|9061.99|8941.99|10
1653477610000|2022-05-25 11:20:10|9064.14|8944.14|9065.63|8945.63|9065.63|8945.63|9064.1|8944.1|10
1653477620000|2022-05-25 11:20:20|9065.88|8945.88|9065.47|8945.47|9066.34|8946.34|9065.47|8945.47|10
1653477630000|2022-05-25 11:20:30|9065.77|8945.77|9065.26|8945.26|9065.77|8945.77|9065.21|8945.21|10
1653477640000|2022-05-25 11:20:40|9065.3|8945.3|9067.03|8947.03|9067.03|8947.03|9065.27|8945.27|10
1653477650000|2022-05-25 11:20:50|9066.98|8946.98|9067.66|8947.66|9067.66|8947.66|9066.98|8946.98|10
1653477660000|2022-05-25 11:21:00|9067.68|8947.68|9066.86|8946.86|9067.97|8947.97|9066.85|8946.85|10
1653477670000|2022-05-25 11:21:10|9066.94|8946.94|9066.24|8946.24|9066.94|8946.94|9066.24|8946.24|9
1653477680000|2022-05-25 11:21:20|9065.84|8945.84|9066.74|8946.74|9066.74|8946.74|9065.84|8945.84|10
1653477690000|2022-05-25 11:21:30|9066.85|8946.85|9069.56|8949.56|9069.6|8949.6|9066.34|8946.34|10
1653477700000|2022-05-25 11:21:40|9069.61|8949.61|9069.86|8949.86|9070.36|8950.36|9069.61|8949.61|10
1653477710000|2022-05-25 11:21:50|9069.82|8949.82|9069.44|8949.44|9070.15|8950.15|9069.18|8949.18|10
1653477720000|2022-05-25 11:22:00|9069.46|8949.46|9067.23|8947.23|9069.46|8949.46|9067.23|8947.23|10
1653477730000|2022-05-25 11:22:10|9066.83|8946.83|9062.98|8942.98|9066.83|8946.83|9062.98|8942.98|10
1653477740000|2022-05-25 11:22:20|9062.34|8942.34|9059.11|8939.11|9062.34|8942.34|9059.11|8939.11|10
1653477750000|2022-05-25 11:22:30|9059.03|8939.03|9055.87|8935.87|9059.03|8939.03|9055.87|8935.87|10
1653477760000|2022-05-25 11:22:40|9055.68|8935.68|9054.26|8934.26|9055.68|8935.68|9054.23|8934.23|10
1653477770000|2022-05-25 11:22:50|9054.24|8934.24|9053.9|8933.9|9054.32|8934.32|9053.67|8933.67|8
1653477780000|2022-05-25 11:23:00|9053.82|8933.82|9052.69|8932.69|9053.95|8933.95|9052.69|8932.69|10
1653477790000|2022-05-25 11:23:10|9052.56|8932.56|9051.05|8931.05|9052.56|8932.56|9051.05|8931.05|10
1653477800000|2022-05-25 11:23:20|9050.67|8930.67|9047.64|8927.64|9050.67|8930.67|9047.36|8927.36|10
1653477810000|2022-05-25 11:23:30|9047.89|8927.89|9046.35|8926.35|9047.89|8927.89|9046.35|8926.35|10
1653477820000|2022-05-25 11:23:40|9046.21|8926.21|9045.53|8925.53|9046.21|8926.21|9045.37|8925.37|9
1653477830000|2022-05-25 11:23:50|9045.79|8925.79|9044.95|8924.95|9045.79|8925.79|9044.95|8924.95|10
1653477840000|2022-05-25 11:24:00|9044.37|8924.37|9045.59|8925.59|9045.59|8925.59|9044.19|8924.19|10
1653477850000|2022-05-25 11:24:10|9045.11|8925.11|9045.52|8925.52|9045.55|8925.55|9045.03|8925.03|10
1653477860000|2022-05-25 11:24:20|9045.4|8925.4|9045.17|8925.17|9045.4|8925.4|9044.84|8924.84|10
1653477870000|2022-05-25 11:24:30|9045.08|8925.08|9045.66|8925.66|9045.66|8925.66|9044.63|8924.63|10
1653477880000|2022-05-25 11:24:40|9045.78|8925.78|9047.02|8927.02|9047.02|8927.02|9045.78|8925.78|10
1653477890000|2022-05-25 11:24:50|9047.65|8927.65|9047.47|8927.47|9047.91|8927.91|9047.38|8927.38|10
1653477900000|2022-05-25 11:25:00|9046.85|8926.85|9044.35|8924.35|9046.96|8926.96|9044.35|8924.35|10
1653477910000|2022-05-25 11:25:10|9043.69|8923.69|9038.42|8918.42|9043.69|8923.69|9038.42|8918.42|10
1653477920000|2022-05-25 11:25:20|9038.19|8918.19|9035.84|8915.84|9038.19|8918.19|9035.84|8915.84|10
1653477930000|2022-05-25 11:25:30|9035.81|8915.81|9035.68|8915.68|9035.87|8915.87|9035.27|8915.27|9
1653477940000|2022-05-25 11:25:40|9035.74|8915.74|9035.12|8915.12|9035.75|8915.75|9035.12|8915.12|10
1653477950000|2022-05-25 11:25:50|9035.04|8915.04|9035.14|8915.14|9035.37|8915.37|9034.59|8914.59|10
1653477960000|2022-05-25 11:26:00|9034.44|8914.44|9033.32|8913.32|9034.44|8914.44|9033.23|8913.23|10
1653477970000|2022-05-25 11:26:10|9033.28|8913.28|9033.85|8913.85|9033.85|8913.85|9033.06|8913.06|10
1653477980000|2022-05-25 11:26:20|9034.04|8914.04|9033|8913|9034.32|8914.32|9033|8913|9
1653477990000|2022-05-25 11:26:30|9033.03|8913.03|9031.33|8911.33|9033.03|8913.03|9031.28|8911.28|10
1653478000000|2022-05-25 11:26:40|9031.5|8911.5|9031.84|8911.84|9031.94|8911.94|9031.49|8911.49|10
1653478010000|2022-05-25 11:26:50|9032.08|8912.08|9030.34|8910.34|9032.08|8912.08|9030.34|8910.34|10
1653478020000|2022-05-25 11:27:00|9030.16|8910.16|9025.19|8905.19|9030.16|8910.16|9025.19|8905.19|10
1653478030000|2022-05-25 11:27:10|9024.58|8904.58|9019.5|8899.5|9024.58|8904.58|9019.5|8899.5|10
1653478040000|2022-05-25 11:27:20|9019.67|8899.67|9019.2|8899.2|9019.74|8899.74|9018.07|8898.07|10
1653478050000|2022-05-25 11:27:30|9019.27|8899.27|9020.49|8900.49|9020.49|8900.49|9019.19|8899.19|10
1653478060000|2022-05-25 11:27:40|9020.52|8900.52|9024.2|8904.2|9024.22|8904.22|9020.52|8900.52|10
1653478070000|2022-05-25 11:27:50|9024.18|8904.18|9026.07|8906.07|9026.07|8906.07|9024.18|8904.18|10
1653478080000|2022-05-25 11:28:00|9026.21|8906.21|9025.39|8905.39|9026.72|8906.72|9025.39|8905.39|10
1653478090000|2022-05-25 11:28:10|9025.46|8905.46|9024.91|8904.91|9025.49|8905.49|9024.73|8904.73|10
1653478100000|2022-05-25 11:28:20|9025.22|8905.22|9022.42|8902.42|9025.74|8905.74|9022.42|8902.42|10
1653478110000|2022-05-25 11:28:30|9022.27|8902.27|9017.93|8897.93|9022.27|8902.27|9017.93|8897.93|10
1653478120000|2022-05-25 11:28:40|9017.17|8897.17|9015.34|8895.34|9017.17|8897.17|9015.34|8895.34|10
1653478130000|2022-05-25 11:28:50|9015.46|8895.46|9015.11|8895.11|9015.72|8895.72|9015.08|8895.08|6
1653478140000|2022-05-25 11:29:00|9015.33|8895.33|9015.62|8895.62|9015.62|8895.62|9015.25|8895.25|10
1653478150000|2022-05-25 11:29:10|9015.59|8895.59|9016.9|8896.9|9017.2|8897.2|9015.59|8895.59|10
1653478160000|2022-05-25 11:29:20|9016.85|8896.85|9017.8|8897.8|9017.8|8897.8|9016.77|8896.77|10
1653478170000|2022-05-25 11:29:30|9017.92|8897.92|9017.8|8897.8|9018.17|8898.17|9017.17|8897.17|10
1653478180000|2022-05-25 11:29:40|9018.01|8898.01|9017.37|8897.37|9018.01|8898.01|9017.37|8897.37|8
1653478190000|2022-05-25 11:29:50|9017.62|8897.62|9017.4|8897.4|9017.62|8897.62|9016.51|8896.51|9
1653478200000|2022-05-25 11:30:00|9016.17|8896.17|9016.53|8896.53|9016.9|8896.9|9015.55|8895.55|10
1653478210000|2022-05-25 11:30:10|9016.68|8896.68|9016|8896|9017.07|8897.07|9016|8896|10
1653478220000|2022-05-25 11:30:20|9015.93|8895.93|9015.51|8895.51|9016.43|8896.43|9015.51|8895.51|9
1653478230000|2022-05-25 11:30:30|9015.57|8895.57|9014.7|8894.7|9015.74|8895.74|9014.7|8894.7|10
1653478240000|2022-05-25 11:30:40|9014.3|8894.3|9011.94|8891.94|9014.35|8894.35|9011.94|8891.94|10
1653478250000|2022-05-25 11:30:50|9011.44|8891.44|9002.94|8882.94|9011.44|8891.44|9002.94|8882.94|10
1653478260000|2022-05-25 11:31:00|9002.43|8882.43|9009.1|8889.1|9009.1|8889.1|9001.26|8881.26|10
1653478270000|2022-05-25 11:31:10|9009.77|8889.77|9016.13|8896.13|9016.13|8896.13|9009.77|8889.77|10
1653478280000|2022-05-25 11:31:20|9016.05|8896.05|9013.32|8893.32|9016.05|8896.05|9013.32|8893.32|10
1653478290000|2022-05-25 11:31:30|9013.1|8893.1|9007.78|8887.78|9013.1|8893.1|9007.78|8887.78|10
1653478300000|2022-05-25 11:31:40|9007.8|8887.8|9008.14|8888.14|9008.79|8888.79|9007.76|8887.76|9
1653478310000|2022-05-25 11:31:50|9008.17|8888.17|9006.02|8886.02|9008.17|8888.17|9006.02|8886.02|10
1653478320000|2022-05-25 11:32:00|9005.64|8885.64|9007.83|8887.83|9007.83|8887.83|9005.52|8885.52|10
1653478330000|2022-05-25 11:32:10|9007.96|8887.96|9010.59|8890.59|9010.59|8890.59|9007.96|8887.96|10
1653478340000|2022-05-25 11:32:20|9010.78|8890.78|9013.87|8893.87|9013.87|8893.87|9010.78|8890.78|10
1653478350000|2022-05-25 11:32:30|9014.1|8894.1|9016.14|8896.14|9016.14|8896.14|9014.1|8894.1|10
1653478360000|2022-05-25 11:32:40|9016.51|8896.51|9016.93|8896.93|9016.93|8896.93|9016.25|8896.25|9
1653478370000|2022-05-25 11:32:50|9016.99|8896.99|9018.03|8898.03|9018.03|8898.03|9016.8|8896.8|10
1653478380000|2022-05-25 11:33:00|9018.06|8898.06|9017.95|8897.95|9018.25|8898.25|9017.73|8897.73|10
1653478390000|2022-05-25 11:33:10|9018.25|8898.25|9018.23|8898.23|9018.25|8898.25|9017.69|8897.69|10
1653478400000|2022-05-25 11:33:20|9018.29|8898.29|9017.17|8897.17|9018.31|8898.31|9017.17|8897.17|10
1653478410000|2022-05-25 11:33:30|9016.91|8896.91|9015.77|8895.77|9016.92|8896.92|9015.77|8895.77|10
1653478420000|2022-05-25 11:33:40|9014.89|8894.89|9011.05|8891.05|9014.89|8894.89|9011.05|8891.05|10
1653478430000|2022-05-25 11:33:50|9010.58|8890.58|9006.78|8886.78|9010.58|8890.58|9006.78|8886.78|10
1653478440000|2022-05-25 11:34:00|9006.58|8886.58|9005.98|8885.98|9006.58|8886.58|9005.8|8885.8|10
1653478450000|2022-05-25 11:34:10|9005.97|8885.97|9005.03|8885.03|9006.08|8886.08|9005.03|8885.03|9
1653478460000|2022-05-25 11:34:20|9004.88|8884.88|9002.63|8882.63|9004.9|8884.9|9002.63|8882.63|10
1653478470000|2022-05-25 11:34:30|9002.2|8882.2|9000.28|8880.28|9002.2|8882.2|9000.28|8880.28|10
1653478480000|2022-05-25 11:34:40|9000.03|8880.03|8999.86|8879.86|9000.23|8880.23|8999.67|8879.67|10
1653478490000|2022-05-25 11:34:50|8999.65|8879.65|8995.34|8875.34|8999.65|8879.65|8995.34|8875.34|10
1653478500000|2022-05-25 11:35:00|8994.53|8874.53|8992.82|8872.82|8994.53|8874.53|8991.74|8871.74|9
1653478510000|2022-05-25 11:35:10|8993.41|8873.41|8997.77|8877.77|8997.77|8877.77|8993.34|8873.34|10
1653478520000|2022-05-25 11:35:20|8998.25|8878.25|9000.8|8880.8|9000.8|8880.8|8998.25|8878.25|10
1653478530000|2022-05-25 11:35:30|9000.67|8880.67|9000.24|8880.24|9000.97|8880.97|8999.75|8879.75|10
1653478540000|2022-05-25 11:35:40|8999.4|8879.4|8996.53|8876.53|9000.2|8880.2|8996.53|8876.53|10
1653478550000|2022-05-25 11:35:50|8995.72|8875.72|8992.14|8872.14|8995.72|8875.72|8992.14|8872.14|10
1653478560000|2022-05-25 11:36:00|8991.8|8871.8|8990.46|8870.46|8991.8|8871.8|8990.44|8870.44|9
1653478570000|2022-05-25 11:36:10|8990.54|8870.54|8992.27|8872.27|8992.27|8872.27|8990.36|8870.36|10
1653478580000|2022-05-25 11:36:20|8992.12|8872.12|8992|8872|8992.34|8872.34|8991.55|8871.55|9
1653478590000|2022-05-25 11:36:30|8992.08|8872.08|8991.1|8871.1|8992.32|8872.32|8991.1|8871.1|10
1653478600000|2022-05-25 11:36:40|8991.01|8871.01|8993.07|8873.07|8993.07|8873.07|8990.86|8870.86|9
1653478610000|2022-05-25 11:36:50|8992.86|8872.86|8994.79|8874.79|8994.79|8874.79|8992.86|8872.86|9
1653478620000|2022-05-25 11:37:00|8995.65|8875.65|8997.16|8877.16|8997.21|8877.21|8995.65|8875.65|10
1653478630000|2022-05-25 11:37:10|8997.41|8877.41|8996.84|8876.84|8997.87|8877.87|8996.84|8876.84|10
1653478640000|2022-05-25 11:37:20|8996.63|8876.63|8996.34|8876.34|8996.63|8876.63|8996.12|8876.12|10
1653478650000|2022-05-25 11:37:30|8996.31|8876.31|8997.43|8877.43|8997.43|8877.43|8996.27|8876.27|10
1653478660000|2022-05-25 11:37:40|8997.84|8877.84|8997.69|8877.69|8997.87|8877.87|8997.28|8877.28|10
1653478670000|2022-05-25 11:37:50|8998.31|8878.31|8997.28|8877.28|8998.32|8878.32|8996.75|8876.75|10
1653478680000|2022-05-25 11:38:00|8996.98|8876.98|8994.4|8874.4|8996.98|8876.98|8994.3|8874.3|10
1653478690000|2022-05-25 11:38:10|8994.48|8874.48|8996.33|8876.33|8996.33|8876.33|8994.48|8874.48|10
1653478700000|2022-05-25 11:38:20|8996.4|8876.4|8995.26|8875.26|8996.58|8876.58|8995.26|8875.26|10
1653478710000|2022-05-25 11:38:30|8994.8|8874.8|8993.03|8873.03|8994.8|8874.8|8993.03|8873.03|10
1653478720000|2022-05-25 11:38:40|8992.79|8872.79|8991.81|8871.81|8992.79|8872.79|8991.81|8871.81|9
1653478730000|2022-05-25 11:38:50|8990.95|8870.95|8989.55|8869.55|8991.06|8871.06|8989.55|8869.55|10
1653478740000|2022-05-25 11:39:00|8988.65|8868.65|8988.33|8868.33|8989.1|8869.1|8988.07|8868.07|9
1653478750000|2022-05-25 11:39:10|8988.65|8868.65|8988.34|8868.34|8988.93|8868.93|8988.34|8868.34|10
1653478760000|2022-05-25 11:39:20|8988.37|8868.37|8990.38|8870.38|8990.38|8870.38|8988.37|8868.37|10
1653478770000|2022-05-25 11:39:30|8990.69|8870.69|8992.41|8872.41|8992.41|8872.41|8990.69|8870.69|10
1653478780000|2022-05-25 11:39:40|8992.63|8872.63|8994.18|8874.18|8994.18|8874.18|8992.63|8872.63|10
1653478790000|2022-05-25 11:39:50|8994.38|8874.38|8995.28|8875.28|8995.3|8875.3|8994.38|8874.38|9
1653478800000|2022-05-25 11:40:00|8995.3|8875.3|8996.32|8876.32|8996.54|8876.54|8995.3|8875.3|10
1653478810000|2022-05-25 11:40:10|8997.06|8877.06|8997.75|8877.75|8997.75|8877.75|8996.81|8876.81|10
1653478820000|2022-05-25 11:40:20|8997.64|8877.64|8999.77|8879.77|8999.77|8879.77|8997.64|8877.64|10
1653478830000|2022-05-25 11:40:30|9000.1|8880.1|9001.73|8881.73|9001.73|8881.73|9000.1|8880.1|9
1653478840000|2022-05-25 11:40:40|9001.81|8881.81|9001.72|8881.72|9002.02|8882.02|9001.72|8881.72|10
1653478850000|2022-05-25 11:40:50|9002.12|8882.12|9004.41|8884.41|9004.41|8884.41|9002.12|8882.12|9
1653478860000|2022-05-25 11:41:00|9004.36|8884.36|9006.75|8886.75|9006.75|8886.75|9004.09|8884.09|9
1653478870000|2022-05-25 11:41:10|9007.02|8887.02|9009.04|8889.04|9009.04|8889.04|9006.94|8886.94|10
1653478880000|2022-05-25 11:41:20|9009.69|8889.69|9009.4|8889.4|9009.94|8889.94|9009.04|8889.04|9
1653478890000|2022-05-25 11:41:30|9009.56|8889.56|9010.33|8890.33|9010.62|8890.62|9009.56|8889.56|10
1653478900000|2022-05-25 11:41:40|9010.64|8890.64|9010.43|8890.43|9010.74|8890.74|9010.12|8890.12|10
1653478910000|2022-05-25 11:41:50|9010.69|8890.69|9011.59|8891.59|9011.59|8891.59|9010.65|8890.65|9
1653478920000|2022-05-25 11:42:00|9011.64|8891.64|9012.48|8892.48|9012.48|8892.48|9011.64|8891.64|10
1653478930000|2022-05-25 11:42:10|9012.52|8892.52|9012.1|8892.1|9012.55|8892.55|9012.1|8892.1|10
1653478940000|2022-05-25 11:42:20|9011.94|8891.94|9010.79|8890.79|9011.94|8891.94|9010.79|8890.79|10
1653478950000|2022-05-25 11:42:30|9010.74|8890.74|9009.06|8889.06|9010.74|8890.74|9009.06|8889.06|10
1653478960000|2022-05-25 11:42:40|9009.3|8889.3|9008.99|8888.99|9009.71|8889.71|9008.99|8888.99|9
1653478970000|2022-05-25 11:42:50|9008.57|8888.57|9008.81|8888.81|9008.92|8888.92|9008.57|8888.57|8
1653478980000|2022-05-25 11:43:00|9008.89|8888.89|9009.48|8889.48|9009.76|8889.76|9008.89|8888.89|10
1653478990000|2022-05-25 11:43:10|9009.41|8889.41|9009.44|8889.44|9009.91|8889.91|9009.41|8889.41|9
1653479000000|2022-05-25 11:43:20|9009.47|8889.47|9009.05|8889.05|9009.57|8889.57|9009.05|8889.05|9
1653479010000|2022-05-25 11:43:30|9008.98|8888.98|9008.82|8888.82|9009.04|8889.04|9008.7|8888.7|10
1653479020000|2022-05-25 11:43:40|9008.22|8888.22|9006.48|8886.48|9008.22|8888.22|9006.48|8886.48|10
1653479030000|2022-05-25 11:43:50|9006.19|8886.19|9003.81|8883.81|9006.25|8886.25|9003.81|8883.81|10
1653479040000|2022-05-25 11:44:00|9003.74|8883.74|9004.02|8884.02|9004.02|8884.02|9003.28|8883.28|10
1653479050000|2022-05-25 11:44:10|9003.89|8883.89|9006.8|8886.8|9006.8|8886.8|9003.89|8883.89|10
1653479060000|2022-05-25 11:44:20|9006.97|8886.97|9009.74|8889.74|9009.74|8889.74|9006.97|8886.97|9
1653479070000|2022-05-25 11:44:30|9010.16|8890.16|9012.32|8892.32|9012.32|8892.32|9010.16|8890.16|10
1653479080000|2022-05-25 11:44:40|9012.83|8892.83|9014.03|8894.03|9014.03|8894.03|9012.83|8892.83|9
1653479090000|2022-05-25 11:44:50|9013.97|8893.97|9012.91|8892.91|9013.97|8893.97|9012.91|8892.91|9
1653479100000|2022-05-25 11:45:00|9012.97|8892.97|9013.04|8893.04|9013.12|8893.12|9012.39|8892.39|9
1653479110000|2022-05-25 11:45:10|9013.08|8893.08|9013.62|8893.62|9013.62|8893.62|9012.78|8892.78|9
1653479120000|2022-05-25 11:45:20|9013.73|8893.73|9014.08|8894.08|9014.38|8894.38|9013.36|8893.36|10
1653479130000|2022-05-25 11:45:30|9012.78|8892.78|9009.41|8889.41|9013.37|8893.37|9009.41|8889.41|10
1653479140000|2022-05-25 11:45:40|9008.74|8888.74|9004.46|8884.46|9010.95|8890.95|9004.46|8884.46|10
1653479150000|2022-05-25 11:45:50|9003.88|8883.88|9001.92|8881.92|9003.88|8883.88|9001.47|8881.47|10
1653479160000|2022-05-25 11:46:00|9001.78|8881.78|9000.61|8880.61|9001.78|8881.78|9000.48|8880.48|10
1653479170000|2022-05-25 11:46:10|9000.57|8880.57|9001.18|8881.18|9001.39|8881.39|9000.38|8880.38|10
1653479180000|2022-05-25 11:46:20|9001.14|8881.14|9001.67|8881.67|9001.67|8881.67|9001.02|8881.02|10
1653479190000|2022-05-25 11:46:30|9001.85|8881.85|9002.68|8882.68|9002.82|8882.82|9001.79|8881.79|9
1653479200000|2022-05-25 11:46:40|9002.78|8882.78|9002.77|8882.77|9003.34|8883.34|9002.77|8882.77|10
1653479210000|2022-05-25 11:46:50|9002.64|8882.64|9001.99|8881.99|9002.64|8882.64|9001.93|8881.93|9
1653479220000|2022-05-25 11:47:00|9002.03|8882.03|9001.87|8881.87|9002.27|8882.27|9001.69|8881.69|9
1653479230000|2022-05-25 11:47:10|9001.36|8881.36|8999.67|8879.67|9001.37|8881.37|8999.67|8879.67|10
1653479240000|2022-05-25 11:47:20|8999.38|8879.38|8997.44|8877.44|8999.46|8879.46|8997.44|8877.44|9
1653479250000|2022-05-25 11:47:30|8997.11|8877.11|8997.29|8877.29|8997.96|8877.96|8997.11|8877.11|9
1653479260000|2022-05-25 11:47:40|8997.43|8877.43|8997.07|8877.07|8997.43|8877.43|8997.04|8877.04|10
1653479270000|2022-05-25 11:47:50|8997.09|8877.09|8998.77|8878.77|8998.77|8878.77|8996.96|8876.96|10
1653479280000|2022-05-25 11:48:00|8998.63|8878.63|9001.93|8881.93|9001.93|8881.93|8998.63|8878.63|10
1653479290000|2022-05-25 11:48:10|9001.96|8881.96|9003.94|8883.94|9003.94|8883.94|9001.96|8881.96|10
1653479300000|2022-05-25 11:48:20|9004.27|8884.27|9005.61|8885.61|9005.61|8885.61|9004.27|8884.27|10
1653479310000|2022-05-25 11:48:30|9005.56|8885.56|9006.05|8886.05|9006.05|8886.05|9005.27|8885.27|10
1653479320000|2022-05-25 11:48:40|9006.28|8886.28|9005.74|8885.74|9006.57|8886.57|9005.56|8885.56|10
1653479330000|2022-05-25 11:48:50|9005.59|8885.59|9004.58|8884.58|9005.59|8885.59|9004.58|8884.58|9
1653479340000|2022-05-25 11:49:00|9004.67|8884.67|8998.66|8878.66|9004.67|8884.67|8998.66|8878.66|9
1653479350000|2022-05-25 11:49:10|8997.54|8877.54|8993.81|8873.81|8997.54|8877.54|8993.81|8873.81|10
1653479360000|2022-05-25 11:49:20|8993.72|8873.72|8996.57|8876.57|8996.57|8876.57|8993.6|8873.6|10
1653479370000|2022-05-25 11:49:30|8995.7|8875.7|8996.14|8876.14|8996.42|8876.42|8995.07|8875.07|10
1653479380000|2022-05-25 11:49:40|8995.11|8875.11|8997.17|8877.17|8997.17|8877.17|8995.11|8875.11|10
1653479390000|2022-05-25 11:49:50|8997.32|8877.32|8998.12|8878.12|8998.63|8878.63|8997.13|8877.13|10
1653479400000|2022-05-25 11:50:00|8998.26|8878.26|8999.82|8879.82|9000.02|8880.02|8998.26|8878.26|9
1653479410000|2022-05-25 11:50:10|9000.51|8880.51|9003.01|8883.01|9003.01|8883.01|9000.12|8880.12|10
1653479420000|2022-05-25 11:50:20|9003.15|8883.15|9003.78|8883.78|9003.85|8883.85|9003.15|8883.15|10
1653479430000|2022-05-25 11:50:30|9003.91|8883.91|9004.13|8884.13|9004.21|8884.21|9003.87|8883.87|10
1653479440000|2022-05-25 11:50:40|9003.92|8883.92|9004.7|8884.7|9004.7|8884.7|9003.86|8883.86|10
1653479450000|2022-05-25 11:50:50|9003.84|8883.84|9003.63|8883.63|9004.55|8884.55|9003.53|8883.53|10
1653479460000|2022-05-25 11:51:00|9003.39|8883.39|9002.16|8882.16|9003.39|8883.39|9001.72|8881.72|10
1653479470000|2022-05-25 11:51:10|9002.09|8882.09|9002.36|8882.36|9002.69|8882.69|9001.76|8881.76|10
1653479480000|2022-05-25 11:51:20|9001.97|8881.97|9001.66|8881.66|9002.35|8882.35|9001.38|8881.38|10
1653479490000|2022-05-25 11:51:30|9001.18|8881.18|9000.84|8880.84|9002.62|8882.62|9000.02|8880.02|10
1653479500000|2022-05-25 11:51:40|8999.64|8879.64|8997.78|8877.78|9000.45|8880.45|8997.76|8877.76|10
1653479510000|2022-05-25 11:51:50|8997.22|8877.22|8995.96|8875.96|8997.22|8877.22|8995.96|8875.96|10
1653479520000|2022-05-25 11:52:00|8995.64|8875.64|8996.12|8876.12|8996.12|8876.12|8995.64|8875.64|9
1653479530000|2022-05-25 11:52:10|8996.31|8876.31|8995.37|8875.37|8996.31|8876.31|8995.35|8875.35|10
1653479540000|2022-05-25 11:52:20|8995.34|8875.34|8995.7|8875.7|8996.22|8876.22|8995.34|8875.34|10
1653479550000|2022-05-25 11:52:30|8996.7|8876.7|8996.23|8876.23|8996.81|8876.81|8996.03|8876.03|10
1653479560000|2022-05-25 11:52:40|8996.36|8876.36|8996.31|8876.31|8996.58|8876.58|8996.3|8876.3|9
1653479570000|2022-05-25 11:52:50|8996.52|8876.52|8996.85|8876.85|8996.85|8876.85|8996.29|8876.29|10
1653479580000|2022-05-25 11:53:00|8996.63|8876.63|8994.91|8874.91|8996.63|8876.63|8994.91|8874.91|10
1653479590000|2022-05-25 11:53:10|8995.11|8875.11|8996.63|8876.63|8996.63|8876.63|8995.11|8875.11|10
1653479600000|2022-05-25 11:53:20|8996.52|8876.52|8996.58|8876.58|8996.6|8876.6|8996.09|8876.09|10
1653479610000|2022-05-25 11:53:30|8996.14|8876.14|8995.46|8875.46|8996.53|8876.53|8995.46|8875.46|8
1653479620000|2022-05-25 11:53:40|8995.48|8875.48|8995.03|8875.03|8995.56|8875.56|8994.92|8874.92|10
1653479630000|2022-05-25 11:53:50|8995.36|8875.36|8994.6|8874.6|8995.36|8875.36|8994.6|8874.6|10
1653479640000|2022-05-25 11:54:00|8994.52|8874.52|8994.14|8874.14|8994.86|8874.86|8994.14|8874.14|10
1653479650000|2022-05-25 11:54:10|8994.04|8874.04|8993.81|8873.81|8994.39|8874.39|8993.81|8873.81|9
1653479660000|2022-05-25 11:54:20|8994.08|8874.08|8994.23|8874.23|8994.54|8874.54|8993.96|8873.96|10
1653479670000|2022-05-25 11:54:30|8994.28|8874.28|8994.64|8874.64|8994.96|8874.96|8994.25|8874.25|10
1653479680000|2022-05-25 11:54:40|8994.66|8874.66|8994.99|8874.99|8995.12|8875.12|8994.49|8874.49|10
1653479690000|2022-05-25 11:54:50|8995.21|8875.21|8996.49|8876.49|8996.55|8876.55|8995.21|8875.21|10
1653479700000|2022-05-25 11:55:00|8996.61|8876.61|8997.04|8877.04|8997.46|8877.46|8996.61|8876.61|10
1653479710000|2022-05-25 11:55:10|8997.02|8877.02|8996.91|8876.91|8997.12|8877.12|8996.81|8876.81|10
1653479720000|2022-05-25 11:55:20|8996.77|8876.77|8995.04|8875.04|8996.99|8876.99|8995.04|8875.04|10
1653479730000|2022-05-25 11:55:30|8994.99|8874.99|8991.7|8871.7|8994.99|8874.99|8991.7|8871.7|10
1653479740000|2022-05-25 11:55:40|8991.84|8871.84|8991.35|8871.35|8991.99|8871.99|8990.92|8870.92|10
1653479750000|2022-05-25 11:55:50|8991.31|8871.31|8989.03|8869.03|8991.31|8871.31|8989.03|8869.03|10
1653479760000|2022-05-25 11:56:00|8989.02|8869.02|8990.14|8870.14|8990.15|8870.15|8989.02|8869.02|10
1653479770000|2022-05-25 11:56:10|8990.2|8870.2|8990.39|8870.39|8990.61|8870.61|8990.2|8870.2|10
1653479780000|2022-05-25 11:56:20|8990.5|8870.5|8993.05|8873.05|8993.05|8873.05|8990.5|8870.5|10
1653479790000|2022-05-25 11:56:30|8993.21|8873.21|8995.47|8875.47|8995.82|8875.82|8993.21|8873.21|10
1653479800000|2022-05-25 11:56:40|8995.4|8875.4|8997.43|8877.43|8997.71|8877.71|8995.4|8875.4|10
1653479810000|2022-05-25 11:56:50|8997.36|8877.36|8998.67|8878.67|8998.67|8878.67|8997.36|8877.36|9
1653479820000|2022-05-25 11:57:00|8999.13|8879.13|9001.32|8881.32|9001.37|8881.37|8999.13|8879.13|10
1653479830000|2022-05-25 11:57:10|9002.07|8882.07|9003.03|8883.03|9003.03|8883.03|9001.86|8881.86|10
1653479840000|2022-05-25 11:57:20|9002.94|8882.94|9001.34|8881.34|9003.18|8883.18|9001.34|8881.34|9
1653479850000|2022-05-25 11:57:30|9001.25|8881.25|9000.82|8880.82|9001.28|8881.28|8999.89|8879.89|10
1653479860000|2022-05-25 11:57:40|9000.57|8880.57|9001.5|8881.5|9001.58|8881.58|9000.47|8880.47|10
1653479870000|2022-05-25 11:57:50|9001.53|8881.53|9000.93|8880.93|9001.93|8881.93|9000.9|8880.9|10
1653479880000|2022-05-25 11:58:00|9001.58|8881.58|9001.03|8881.03|9001.85|8881.85|9000.68|8880.68|10
1653479890000|2022-05-25 11:58:10|9000.97|8880.97|9002.25|8882.25|9002.47|8882.47|9000.97|8880.97|10
1653479900000|2022-05-25 11:58:20|9002.01|8882.01|9002.82|8882.82|9003.18|8883.18|9002.01|8882.01|10
1653479910000|2022-05-25 11:58:30|9002.84|8882.84|9002.55|8882.55|9003.12|8883.12|9002.29|8882.29|10
1653479920000|2022-05-25 11:58:40|9002.54|8882.54|9002.86|8882.86|9003.27|8883.27|9002.54|8882.54|10
1653479930000|2022-05-25 11:58:50|9003.35|8883.35|9002.77|8882.77|9003.35|8883.35|9002.51|8882.51|10
1653479940000|2022-05-25 11:59:00|9001.9|8881.9|9002.86|8882.86|9002.86|8882.86|9001.77|8881.77|10
1653479950000|2022-05-25 11:59:10|9002.41|8882.41|9001.46|8881.46|9002.64|8882.64|9001.46|8881.46|10
1653479960000|2022-05-25 11:59:20|9001.28|8881.28|9000.26|8880.26|9001.31|8881.31|9000.02|8880.02|10
1653479970000|2022-05-25 11:59:30|9000.24|8880.24|9000.33|8880.33|9000.41|8880.41|8999.89|8879.89|10
1653479980000|2022-05-25 11:59:40|9000|8880|9001.21|8881.21|9001.21|8881.21|9000|8880|10
1653479990000|2022-05-25 11:59:50|9001.3|8881.3|9001.24|8881.24|9001.36|8881.36|9001.02|8881.02|8
1653480000000|2022-05-25 12:00:00|9001.16|8881.16|8994.98|8874.98|9001.16|8881.16|8994.98|8874.98|10
1653480010000|2022-05-25 12:00:10|8995.81|8875.81|8992.75|8872.75|8995.81|8875.81|8992|8872|10
1653480020000|2022-05-25 12:00:20|8991.29|8871.29|8990.2|8870.2|8991.57|8871.57|8990.15|8870.15|8
1653480030000|2022-05-25 12:00:30|8990|8870|8984.89|8864.89|8990|8870|8984.57|8864.57|10
1653480040000|2022-05-25 12:00:40|8985.15|8865.15|8983.25|8863.25|8985.15|8865.15|8982.67|8862.67|10
1653480050000|2022-05-25 12:00:50|8983.53|8863.53|8982.79|8862.79|8984.06|8864.06|8982.45|8862.45|10
1653480060000|2022-05-25 12:01:00|8983.13|8863.13|8984.49|8864.49|8984.49|8864.49|8982.99|8862.99|10
1653480070000|2022-05-25 12:01:10|8984.29|8864.29|8984.66|8864.66|8984.66|8864.66|8983.17|8863.17|10
1653480080000|2022-05-25 12:01:20|8984.47|8864.47|8984.84|8864.84|8984.84|8864.84|8983.88|8863.88|10
1653480090000|2022-05-25 12:01:30|8984.45|8864.45|8984.74|8864.74|8984.91|8864.91|8984.39|8864.39|9
1653480100000|2022-05-25 12:01:40|8984.72|8864.72|8984.41|8864.41|8984.72|8864.72|8983.76|8863.76|10
1653480110000|2022-05-25 12:01:50|8984.4|8864.4|8984.96|8864.96|8985.23|8865.23|8984.28|8864.28|10
1653480120000|2022-05-25 12:02:00|8985.05|8865.05|8988.17|8868.17|8988.17|8868.17|8985.05|8865.05|10
1653480130000|2022-05-25 12:02:10|8988.26|8868.26|8990.66|8870.66|8990.66|8870.66|8988.26|8868.26|9
1653480140000|2022-05-25 12:02:20|8991.16|8871.16|8994.38|8874.38|8994.51|8874.51|8991.16|8871.16|10
1653480150000|2022-05-25 12:02:30|8994.35|8874.35|8996.45|8876.45|8996.45|8876.45|8994.35|8874.35|10
1653480160000|2022-05-25 12:02:40|8996.58|8876.58|8998.34|8878.34|8998.34|8878.34|8996.48|8876.48|10
1653480170000|2022-05-25 12:02:50|8998.56|8878.56|9000|8880|9000|8880|8998.04|8878.04|10
1653480180000|2022-05-25 12:03:00|8999.96|8879.96|9000.89|8880.89|9000.89|8880.89|8999.96|8879.96|10
1653480190000|2022-05-25 12:03:10|9001.07|8881.07|9002.03|8882.03|9002.03|8882.03|9001.07|8881.07|10
1653480200000|2022-05-25 12:03:20|9001.4|8881.4|9002.18|8882.18|9002.4|8882.4|9001.4|8881.4|9
1653480210000|2022-05-25 12:03:30|9002.79|8882.79|9002.23|8882.23|9003.59|8883.59|9002.22|8882.22|10
1653480220000|2022-05-25 12:03:40|9001.84|8881.84|8998.93|8878.93|9001.84|8881.84|8998.93|8878.93|10
1653480230000|2022-05-25 12:03:50|8996.42|8876.42|8991.37|8871.37|8996.42|8876.42|8991.12|8871.12|10
1653480240000|2022-05-25 12:04:00|8990.98|8870.98|8981.2|8861.2|8990.98|8870.98|8981.2|8861.2|10
1653480250000|2022-05-25 12:04:10|8981|8861|8988|8868|8988|8868|8980.65|8860.65|10
1653480260000|2022-05-25 12:04:20|8989.15|8869.15|8991.86|8871.86|8991.86|8871.86|8989.15|8869.15|9
1653480270000|2022-05-25 12:04:30|8991.94|8871.94|8994.45|8874.45|8994.45|8874.45|8991.94|8871.94|10
1653480280000|2022-05-25 12:04:40|8994.46|8874.46|8997.48|8877.48|8997.48|8877.48|8994.46|8874.46|10
1653480290000|2022-05-25 12:04:50|8998.04|8878.04|9001.18|8881.18|9001.18|8881.18|8998.04|8878.04|10
1653480300000|2022-05-25 12:05:00|9001.24|8881.24|9001.5|8881.5|9001.76|8881.76|9001.24|8881.24|10
1653480310000|2022-05-25 12:05:10|9001.47|8881.47|9001.37|8881.37|9001.64|8881.64|9001.21|8881.21|9
1653480320000|2022-05-25 12:05:20|9001.8|8881.8|9002.95|8882.95|9003.09|8883.09|9001.8|8881.8|9
1653480330000|2022-05-25 12:05:30|9002.83|8882.83|9002.49|8882.49|9002.99|8882.99|9002.48|8882.48|10
1653480340000|2022-05-25 12:05:40|9002.3|8882.3|9003.25|8883.25|9003.3|8883.3|9002.3|8882.3|9
1653480350000|2022-05-25 12:05:50|9003.29|8883.29|9002.64|8882.64|9003.35|8883.35|9002.64|8882.64|10
1653480360000|2022-05-25 12:06:00|9002.83|8882.83|9004.02|8884.02|9004.06|8884.06|9002.54|8882.54|10
1653480370000|2022-05-25 12:06:10|9004|8884|9003.37|8883.37|9004.14|8884.14|9003.37|8883.37|10
1653480380000|2022-05-25 12:06:20|9003.44|8883.44|9003.46|8883.46|9003.46|8883.46|9003.09|8883.09|10
1653480390000|2022-05-25 12:06:30|9003.65|8883.65|9004.66|8884.66|9004.66|8884.66|9003.65|8883.65|10
1653480400000|2022-05-25 12:06:40|9004.65|8884.65|9006.39|8886.39|9006.55|8886.55|9004.65|8884.65|10
1653480410000|2022-05-25 12:06:50|9006.37|8886.37|9008.47|8888.47|9008.55|8888.55|9006.37|8886.37|10
1653480420000|2022-05-25 12:07:00|9009.11|8889.11|9013.69|8893.69|9013.69|8893.69|9009.11|8889.11|10
1653480430000|2022-05-25 12:07:10|9013.66|8893.66|9015.69|8895.69|9015.89|8895.89|9013.66|8893.66|10
1653480440000|2022-05-25 12:07:20|9015.87|8895.87|9016.88|8896.88|9017.63|8897.63|9015.87|8895.87|10
1653480450000|2022-05-25 12:07:30|9016.84|8896.84|9017.36|8897.36|9017.39|8897.39|9016.75|8896.75|9
1653480460000|2022-05-25 12:07:40|9017.25|8897.25|9017.92|8897.92|9017.92|8897.92|9017.25|8897.25|9
1653480470000|2022-05-25 12:07:50|9017.59|8897.59|9020.45|8900.45|9020.45|8900.45|9017.59|8897.59|10
1653480480000|2022-05-25 12:08:00|9020.71|8900.71|9020.89|8900.89|9021.41|8901.41|9020.69|8900.69|10
1653480490000|2022-05-25 12:08:10|9021.81|8901.81|9024.75|8904.75|9024.75|8904.75|9021.61|8901.61|10
1653480500000|2022-05-25 12:08:20|9024.63|8904.63|9025.52|8905.52|9025.78|8905.78|9023.22|8903.22|10
1653480510000|2022-05-25 12:08:30|9025.88|8905.88|9027.61|8907.61|9027.65|8907.65|9025.88|8905.88|10
1653480520000|2022-05-25 12:08:40|9027.48|8907.48|9029.95|8909.95|9029.95|8909.95|9027.48|8907.48|10
1653480530000|2022-05-25 12:08:50|9030.25|8910.25|9032.31|8912.31|9032.31|8912.31|9030.25|8910.25|10
1653480540000|2022-05-25 12:09:00|9032.72|8912.72|9032.16|8912.16|9032.72|8912.72|9031.66|8911.66|10
1653480550000|2022-05-25 12:09:10|9031.73|8911.73|9030.78|8910.78|9031.76|8911.76|9030.78|8910.78|10
1653480560000|2022-05-25 12:09:20|9030.83|8910.83|9029.28|8909.28|9030.93|8910.93|9029.28|8909.28|10
1653480570000|2022-05-25 12:09:30|9029.62|8909.62|9027.67|8907.67|9029.62|8909.62|9027.67|8907.67|10
1653480580000|2022-05-25 12:09:40|9026.82|8906.82|9026.03|8906.03|9026.88|8906.88|9026.03|8906.03|10
1653480590000|2022-05-25 12:09:50|9025.97|8905.97|9026.39|8906.39|9026.68|8906.68|9025.54|8905.54|9
1653480600000|2022-05-25 12:10:00|9026.4|8906.4|9025.73|8905.73|9026.55|8906.55|9025.51|8905.51|10
1653480610000|2022-05-25 12:10:10|9025.81|8905.81|9026.21|8906.21|9026.53|8906.53|9025.58|8905.58|10
1653480620000|2022-05-25 12:10:20|9026.25|8906.25|9029.03|8909.03|9029.03|8909.03|9025.66|8905.66|10
1653480630000|2022-05-25 12:10:30|9029.46|8909.46|9030.01|8910.01|9030.29|8910.29|9029.02|8909.02|10
1653480640000|2022-05-25 12:10:40|9030.66|8910.66|9029.53|8909.53|9030.68|8910.68|9029.53|8909.53|9
1653480650000|2022-05-25 12:10:50|9029.29|8909.29|9029.91|8909.91|9030.21|8910.21|9029.18|8909.18|10
1653480660000|2022-05-25 12:11:00|9028.97|8908.97|9030.08|8910.08|9030.08|8910.08|9028.49|8908.49|10
1653480670000|2022-05-25 12:11:10|9029.95|8909.95|9029.97|8909.97|9030.01|8910.01|9029.55|8909.55|10
1653480680000|2022-05-25 12:11:20|9029.88|8909.88|9029.74|8909.74|9029.93|8909.93|9029.65|8909.65|9
1653480690000|2022-05-25 12:11:30|9029.33|8909.33|9028.67|8908.67|9029.49|8909.49|9028.67|8908.67|10
1653480700000|2022-05-25 12:11:40|9028.26|8908.26|9027.04|8907.04|9028.26|8908.26|9027.04|8907.04|10
1653480710000|2022-05-25 12:11:50|9026.77|8906.77|9026.98|8906.98|9026.98|8906.98|9025.78|8905.78|10
1653480720000|2022-05-25 12:12:00|9026.05|8906.05|9024.84|8904.84|9026.73|8906.73|9024.84|8904.84|9
1653480730000|2022-05-25 12:12:10|9024.67|8904.67|9024.43|8904.43|9024.67|8904.67|9024.22|8904.22|10
1653480740000|2022-05-25 12:12:20|9024.48|8904.48|9024.52|8904.52|9024.67|8904.67|9024.28|8904.28|9
1653480750000|2022-05-25 12:12:30|9025.06|8905.06|9025.73|8905.73|9025.73|8905.73|9024.93|8904.93|10
1653480760000|2022-05-25 12:12:40|9025.71|8905.71|9025.54|8905.54|9026.04|8906.04|9025.02|8905.02|10
1653480770000|2022-05-25 12:12:50|9025.47|8905.47|9025.54|8905.54|9026.06|8906.06|9025.47|8905.47|9
1653480780000|2022-05-25 12:13:00|9025.5|8905.5|9026.41|8906.41|9026.41|8906.41|9025.43|8905.43|9
1653480790000|2022-05-25 12:13:10|9026.8|8906.8|9027.56|8907.56|9027.86|8907.86|9026.8|8906.8|10
1653480800000|2022-05-25 12:13:20|9028.04|8908.04|9029.74|8909.74|9029.74|8909.74|9027.65|8907.65|10
1653480810000|2022-05-25 12:13:30|9030.88|8910.88|9031.16|8911.16|9031.61|8911.61|9030.75|8910.75|10
1653480820000|2022-05-25 12:13:40|9031.23|8911.23|9031.78|8911.78|9031.78|8911.78|9031.23|8911.23|10
1653480830000|2022-05-25 12:13:50|9031.81|8911.81|9031.94|8911.94|9032.05|8912.05|9031.73|8911.73|10
1653480840000|2022-05-25 12:14:00|9031.82|8911.82|9032.14|8912.14|9032.14|8912.14|9031.78|8911.78|10
1653480850000|2022-05-25 12:14:10|9032.05|8912.05|9031.69|8911.69|9032.18|8912.18|9031.62|8911.62|9
1653480860000|2022-05-25 12:14:20|9031.7|8911.7|9031.99|8911.99|9032.07|8912.07|9031.68|8911.68|9
1653480870000|2022-05-25 12:14:30|9032.04|8912.04|9032.3|8912.3|9032.33|8912.33|9032.04|8912.04|8
1653480880000|2022-05-25 12:14:40|9032.32|8912.32|9032.52|8912.52|9032.58|8912.58|9032.32|8912.32|8
1653480890000|2022-05-25 12:14:50|9032.61|8912.61|9032.97|8912.97|9033.01|8913.01|9032.61|8912.61|10
1653480900000|2022-05-25 12:15:00|9032.94|8912.94|9032.97|8912.97|9033.18|8913.18|9032.7|8912.7|10
1653480910000|2022-05-25 12:15:10|9033.36|8913.36|9035.32|8915.32|9035.32|8915.32|9033.36|8913.36|8
1653480920000|2022-05-25 12:15:20|9035.58|8915.58|9036.71|8916.71|9036.71|8916.71|9035.58|8915.58|9
1653480930000|2022-05-25 12:15:30|9036.93|8916.93|9039.9|8919.9|9039.9|8919.9|9036.93|8916.93|9
1653480940000|2022-05-25 12:15:40|9040.06|8920.06|9039.91|8919.91|9040.74|8920.74|9039.91|8919.91|10
1653480950000|2022-05-25 12:15:50|9039.89|8919.89|9039.51|8919.51|9039.89|8919.89|9039.24|8919.24|8
1653480960000|2022-05-25 12:16:00|9039.88|8919.88|9040.72|8920.72|9040.72|8920.72|9039.83|8919.83|10
1653480970000|2022-05-25 12:16:10|9040.9|8920.9|9041.76|8921.76|9041.84|8921.84|9040.71|8920.71|10
1653480980000|2022-05-25 12:16:20|9041.28|8921.28|9040.28|8920.28|9041.28|8921.28|9040.12|8920.12|10
1653480990000|2022-05-25 12:16:30|9039.43|8919.43|9037.43|8917.43|9039.43|8919.43|9037.43|8917.43|10
1653481000000|2022-05-25 12:16:40|9037.34|8917.34|9035.33|8915.33|9037.34|8917.34|9035.33|8915.33|10
1653481010000|2022-05-25 12:16:50|9035.3|8915.3|9033.64|8913.64|9035.3|8915.3|9033.53|8913.53|10
1653481020000|2022-05-25 12:17:00|9033.63|8913.63|9031.29|8911.29|9033.63|8913.63|9030.98|8910.98|10
1653481030000|2022-05-25 12:17:10|9030.91|8910.91|9028.23|8908.23|9030.91|8910.91|9028.23|8908.23|10
1653481040000|2022-05-25 12:17:20|9028.14|8908.14|9025.56|8905.56|9028.14|8908.14|9025.56|8905.56|10
1653481050000|2022-05-25 12:17:30|9024.97|8904.97|9024.45|8904.45|9024.97|8904.97|9024.45|8904.45|8
1653481060000|2022-05-25 12:17:40|9024.44|8904.44|9023.93|8903.93|9024.44|8904.44|9023.93|8903.93|10
1653481070000|2022-05-25 12:17:50|9023.58|8903.58|9023.78|8903.78|9023.88|8903.88|9023.53|8903.53|10
1653481080000|2022-05-25 12:18:00|9023.64|8903.64|9022.8|8902.8|9023.64|8903.64|9022.8|8902.8|10
1653481090000|2022-05-25 12:18:10|9022.86|8902.86|9022.51|8902.51|9022.86|8902.86|9022.41|8902.41|10
1653481100000|2022-05-25 12:18:20|9022.7|8902.7|9023.29|8903.29|9023.29|8903.29|9022.63|8902.63|10
1653481110000|2022-05-25 12:18:30|9023.68|8903.68|9023.59|8903.59|9024.1|8904.1|9023.59|8903.59|9
1653481120000|2022-05-25 12:18:40|9023.35|8903.35|9022.47|8902.47|9023.41|8903.41|9022.21|8902.21|10
1653481130000|2022-05-25 12:18:50|9022.34|8902.34|9022.66|8902.66|9022.81|8902.81|9022.34|8902.34|10
1653481140000|2022-05-25 12:19:00|9022.79|8902.79|9021.99|8901.99|9022.83|8902.83|9021.99|8901.99|9
1653481150000|2022-05-25 12:19:10|9021.8|8901.8|9020.75|8900.75|9021.8|8901.8|9020.75|8900.75|10
1653481160000|2022-05-25 12:19:20|9020.61|8900.61|9020.67|8900.67|9020.71|8900.71|9020.5|8900.5|8
1653481170000|2022-05-25 12:19:30|9020.89|8900.89|9021.53|8901.53|9021.53|8901.53|9020.12|8900.12|9
1653481180000|2022-05-25 12:19:40|9021.5|8901.5|9021.42|8901.42|9021.54|8901.54|9021.36|8901.36|7
1653481190000|2022-05-25 12:19:50|9021.36|8901.36|9021.38|8901.38|9021.48|8901.48|9021.3|8901.3|8
1653481200000|2022-05-25 12:20:00|9021.44|8901.44|9021.7|8901.7|9021.7|8901.7|9021.3|8901.3|10
1653481210000|2022-05-25 12:20:10|9021.74|8901.74|9022.35|8902.35|9022.35|8902.35|9021.74|8901.74|8
1653481220000|2022-05-25 12:20:20|9022.34|8902.34|9022.5|8902.5|9022.5|8902.5|9022.26|8902.26|6
1653481230000|2022-05-25 12:20:30|9022.52|8902.52|9022.64|8902.64|9022.83|8902.83|9022.44|8902.44|10
1653481240000|2022-05-25 12:20:40|9022.47|8902.47|9022|8902|9022.47|8902.47|9022|8902|10
1653481250000|2022-05-25 12:20:50|9021.91|8901.91|9021.87|8901.87|9021.97|8901.97|9021.83|8901.83|9
1653481260000|2022-05-25 12:21:00|9021.47|8901.47|9020.47|8900.47|9021.5|8901.5|9020.47|8900.47|10
1653481270000|2022-05-25 12:21:10|9020.54|8900.54|9019.29|8899.29|9020.56|8900.56|9019.29|8899.29|10
1653481280000|2022-05-25 12:21:20|9018.65|8898.65|9018.08|8898.08|9018.73|8898.73|9018.08|8898.08|10
1653481290000|2022-05-25 12:21:30|9018.03|8898.03|9018.65|8898.65|9018.65|8898.65|9017.85|8897.85|10
1653481300000|2022-05-25 12:21:40|9018.72|8898.72|9018.91|8898.91|9019.02|8899.02|9018.72|8898.72|10
1653481310000|2022-05-25 12:21:50|9018.77|8898.77|9017.99|8897.99|9018.77|8898.77|9017.86|8897.86|9
1653481320000|2022-05-25 12:22:00|9018.07|8898.07|9017.72|8897.72|9018.07|8898.07|9017.07|8897.07|10
1653481330000|2022-05-25 12:22:10|9017.8|8897.8|9017.67|8897.67|9017.87|8897.87|9017.46|8897.46|10
1653481340000|2022-05-25 12:22:20|9017.72|8897.72|9017.6|8897.6|9017.84|8897.84|9017.54|8897.54|9
1653481350000|2022-05-25 12:22:30|9017.78|8897.78|9017.49|8897.49|9017.8|8897.8|9017.49|8897.49|10
1653481360000|2022-05-25 12:22:40|9017.53|8897.53|9016.92|8896.92|9017.53|8897.53|9016.91|8896.91|9
1653481370000|2022-05-25 12:22:50|9016.86|8896.86|9016.52|8896.52|9016.93|8896.93|9016.51|8896.51|8
1653481380000|2022-05-25 12:23:00|9016.62|8896.62|9017.05|8897.05|9017.36|8897.36|9016.62|8896.62|9
1653481390000|2022-05-25 12:23:10|9016.83|8896.83|9016.68|8896.68|9016.83|8896.83|9016.64|8896.64|10
1653481400000|2022-05-25 12:23:20|9016.58|8896.58|9016.68|8896.68|9016.69|8896.69|9016.55|8896.55|9
1653481410000|2022-05-25 12:23:30|9016.76|8896.76|9019.39|8899.39|9019.39|8899.39|9016.76|8896.76|10
1653481420000|2022-05-25 12:23:40|9019.45|8899.45|9019.69|8899.69|9019.76|8899.76|9019.37|8899.37|9
1653481430000|2022-05-25 12:23:50|9019.65|8899.65|9019.55|8899.55|9019.72|8899.72|9019.55|8899.55|8
1653481440000|2022-05-25 12:24:00|9019.54|8899.54|9021.23|8901.23|9021.23|8901.23|9019.53|8899.53|8
1653481450000|2022-05-25 12:24:10|9021.18|8901.18|9021.3|8901.3|9021.48|8901.48|9021.06|8901.06|10
1653481460000|2022-05-25 12:24:20|9021.41|8901.41|9021.41|8901.41|9021.55|8901.55|9021.06|8901.06|10
1653481470000|2022-05-25 12:24:30|9021.32|8901.32|9021.04|8901.04|9021.33|8901.33|9021.01|8901.01|10
1653481480000|2022-05-25 12:24:40|9021.08|8901.08|9020.85|8900.85|9021.1|8901.1|9020.67|8900.67|10
1653481490000|2022-05-25 12:24:50|9020.91|8900.91|9020.82|8900.82|9021|8901|9020.74|8900.74|9
1653481500000|2022-05-25 12:25:00|9020.75|8900.75|9020.84|8900.84|9020.89|8900.89|9020.68|8900.68|9
1653481510000|2022-05-25 12:25:10|9021.04|8901.04|9021.81|8901.81|9021.81|8901.81|9021.04|8901.04|10
1653481520000|2022-05-25 12:25:20|9022.02|8902.02|9022.13|8902.13|9022.32|8902.32|9021.93|8901.93|10
1653481530000|2022-05-25 12:25:30|9022.16|8902.16|9022.97|8902.97|9023.11|8903.11|9022.16|8902.16|10
1653481540000|2022-05-25 12:25:40|9022.84|8902.84|9022.6|8902.6|9023.2|8903.2|9022.6|8902.6|10
1653481550000|2022-05-25 12:25:50|9022.82|8902.82|9021.52|8901.52|9022.82|8902.82|9021.4|8901.4|9
1653481560000|2022-05-25 12:26:00|9021.59|8901.59|9019.98|8899.98|9021.59|8901.59|9019.87|8899.87|10
1653481570000|2022-05-25 12:26:10|9020.01|8900.01|9018.38|8898.38|9020.01|8900.01|9018.32|8898.32|9
1653481580000|2022-05-25 12:26:20|9018.96|8898.96|9015.26|8895.26|9018.96|8898.96|9015.26|8895.26|8
1653481590000|2022-05-25 12:26:30|9014.84|8894.84|9015.35|8895.35|9015.35|8895.35|9014.14|8894.14|10
1653481600000|2022-05-25 12:26:40|9015.45|8895.45|9015.65|8895.65|9015.72|8895.72|9015.06|8895.06|10
1653481610000|2022-05-25 12:26:50|9015.79|8895.79|9015.03|8895.03|9016.03|8896.03|9014.76|8894.76|9
1653481620000|2022-05-25 12:27:00|9014.96|8894.96|9014.36|8894.36|9014.96|8894.96|9014.22|8894.22|10
1653481630000|2022-05-25 12:27:10|9013.81|8893.81|9014.22|8894.22|9014.41|8894.41|9013.73|8893.73|9
1653481640000|2022-05-25 12:27:20|9014.29|8894.29|9014.66|8894.66|9014.75|8894.75|9014.12|8894.12|10
1653481650000|2022-05-25 12:27:30|9014.75|8894.75|9016.1|8896.1|9016.1|8896.1|9014.72|8894.72|10
1653481660000|2022-05-25 12:27:40|9016.22|8896.22|9015.95|8895.95|9016.49|8896.49|9015.95|8895.95|10
1653481670000|2022-05-25 12:27:50|9016.26|8896.26|9016.73|8896.73|9016.77|8896.77|9016.26|8896.26|9
1653481680000|2022-05-25 12:28:00|9016.79|8896.79|9016.77|8896.77|9017.16|8897.16|9016.77|8896.77|10
1653481690000|2022-05-25 12:28:10|9016.76|8896.76|9017.04|8897.04|9017.11|8897.11|9016.76|8896.76|10
1653481700000|2022-05-25 12:28:20|9016.99|8896.99|9015.82|8895.82|9017.08|8897.08|9015.82|8895.82|10
1653481710000|2022-05-25 12:28:30|9015.67|8895.67|9015.29|8895.29|9015.67|8895.67|9015.29|8895.29|9
1653481720000|2022-05-25 12:28:40|9015.55|8895.55|9015.41|8895.41|9015.55|8895.55|9015.18|8895.18|9
1653481730000|2022-05-25 12:28:50|9015.44|8895.44|9015.07|8895.07|9015.44|8895.44|9014.98|8894.98|10
1653481740000|2022-05-25 12:29:00|9015.13|8895.13|9014.95|8894.95|9015.2|8895.2|9014.95|8894.95|10
1653481750000|2022-05-25 12:29:10|9014.93|8894.93|9014.62|8894.62|9014.93|8894.93|9014.36|8894.36|10
1653481760000|2022-05-25 12:29:20|9014.78|8894.78|9013.28|8893.28|9014.9|8894.9|9013.28|8893.28|10
1653481770000|2022-05-25 12:29:30|9014.09|8894.09|9009.78|8889.78|9014.09|8894.09|9009.78|8889.78|10
1653481780000|2022-05-25 12:29:40|9009.14|8889.14|9007.2|8887.2|9009.14|8889.14|9007.2|8887.2|10
1653481790000|2022-05-25 12:29:50|9007.26|8887.26|9003.7|8883.7|9007.26|8887.26|9003.7|8883.7|10
1653481800000|2022-05-25 12:30:00|9003.77|8883.77|9003.71|8883.71|9003.97|8883.97|9003.11|8883.11|9
1653481810000|2022-05-25 12:30:10|9003.73|8883.73|9000.35|8880.35|9004.55|8884.55|9000.35|8880.35|10
1653481820000|2022-05-25 12:30:20|8999.47|8879.47|8993.08|8873.08|8999.47|8879.47|8993.08|8873.08|10
1653481830000|2022-05-25 12:30:30|8993.87|8873.87|8997.07|8877.07|8997.15|8877.15|8993.41|8873.41|10
1653481840000|2022-05-25 12:30:40|8997.42|8877.42|9001.77|8881.77|9001.77|8881.77|8997.42|8877.42|8
1653481850000|2022-05-25 12:30:50|9001.88|8881.88|9003.22|8883.22|9003.59|8883.59|9001.88|8881.88|9
1653481860000|2022-05-25 12:31:00|9003.39|8883.39|9004.28|8884.28|9004.37|8884.37|9003.39|8883.39|10
1653481870000|2022-05-25 12:31:10|9004.73|8884.73|9004.53|8884.53|9004.73|8884.73|9004.36|8884.36|10
1653481880000|2022-05-25 12:31:20|9004.37|8884.37|9006.52|8886.52|9006.52|8886.52|9004.37|8884.37|10
1653481890000|2022-05-25 12:31:30|9005.4|8885.4|9004.9|8884.9|9005.7|8885.7|9004.9|8884.9|10
1653481900000|2022-05-25 12:31:40|9004.88|8884.88|9005.53|8885.53|9005.65|8885.65|9004.88|8884.88|10
1653481910000|2022-05-25 12:31:50|9005.44|8885.44|9005.16|8885.16|9005.51|8885.51|9005.08|8885.08|10
1653481920000|2022-05-25 12:32:00|9005.2|8885.2|9005.52|8885.52|9005.6|8885.6|9005.2|8885.2|10
1653481930000|2022-05-25 12:32:10|9005.58|8885.58|9005.43|8885.43|9005.63|8885.63|9005.3|8885.3|10
1653481940000|2022-05-25 12:32:20|9006.17|8886.17|9006.79|8886.79|9006.79|8886.79|9006.07|8886.07|10
1653481950000|2022-05-25 12:32:30|9006.64|8886.64|9007.38|8887.38|9007.38|8887.38|9006.33|8886.33|9
1653481960000|2022-05-25 12:32:40|9007.18|8887.18|9007.67|8887.67|9007.67|8887.67|9007.08|8887.08|9
1653481970000|2022-05-25 12:32:50|9007.48|8887.48|9008.22|8888.22|9008.22|8888.22|9007.48|8887.48|10
1653481980000|2022-05-25 12:33:00|9008.17|8888.17|9008.1|8888.1|9008.22|8888.22|9007.82|8887.82|9
1653481990000|2022-05-25 12:33:10|9007.59|8887.59|9006.41|8886.41|9007.59|8887.59|9006.33|8886.33|10
1653482000000|2022-05-25 12:33:20|9006.17|8886.17|9005.43|8885.43|9006.47|8886.47|9005.43|8885.43|10
1653482010000|2022-05-25 12:33:30|9005.05|8885.05|9004.8|8884.8|9005.36|8885.36|9004.78|8884.78|9
1653482020000|2022-05-25 12:33:40|9004.63|8884.63|9005.09|8885.09|9005.09|8885.09|9004.24|8884.24|10
1653482030000|2022-05-25 12:33:50|9005.27|8885.27|9008.32|8888.32|9008.32|8888.32|9005.27|8885.27|10
1653482040000|2022-05-25 12:34:00|9009.05|8889.05|9022.78|8902.78|9022.78|8902.78|9009.05|8889.05|9
1653482050000|2022-05-25 12:34:10|9023.63|8903.63|9025.73|8905.73|9025.73|8905.73|9023.63|8903.63|9
1653482060000|2022-05-25 12:34:20|9025.88|8905.88|9027.62|8907.62|9027.62|8907.62|9025.88|8905.88|10
1653482070000|2022-05-25 12:34:30|9027.68|8907.68|9030.09|8910.09|9030.09|8910.09|9027.68|8907.68|10
1653482080000|2022-05-25 12:34:40|9030.11|8910.11|9031.27|8911.27|9031.33|8911.33|9030.05|8910.05|9
1653482090000|2022-05-25 12:34:50|9031.24|8911.24|9030.96|8910.96|9031.5|8911.5|9030.96|8910.96|10
1653482100000|2022-05-25 12:35:00|9030.97|8910.97|9033.37|8913.37|9033.39|8913.39|9030.97|8910.97|10
1653482110000|2022-05-25 12:35:10|9033.53|8913.53|9033.39|8913.39|9033.53|8913.53|9032.66|8912.66|10
1653482120000|2022-05-25 12:35:20|9033.41|8913.41|9034.2|8914.2|9034.35|8914.35|9033.37|8913.37|10
1653482130000|2022-05-25 12:35:30|9034.27|8914.27|9033.93|8913.93|9034.27|8914.27|9033.76|8913.76|9
1653482140000|2022-05-25 12:35:40|9033.87|8913.87|9035.25|8915.25|9035.25|8915.25|9033.87|8913.87|9
1653482150000|2022-05-25 12:35:50|9035.95|8915.95|9036.61|8916.61|9036.61|8916.61|9035.57|8915.57|10
1653482160000|2022-05-25 12:36:00|9036.4|8916.4|9037.44|8917.44|9037.44|8917.44|9036.4|8916.4|10
1653482170000|2022-05-25 12:36:10|9037.37|8917.37|9037.9|8917.9|9037.9|8917.9|9037.37|8917.37|10
1653482180000|2022-05-25 12:36:20|9037.92|8917.92|9037.21|8917.21|9037.96|8917.96|9037.21|8917.21|10
1653482190000|2022-05-25 12:36:30|9037.04|8917.04|9035.8|8915.8|9037.04|8917.04|9035.8|8915.8|7
1653482200000|2022-05-25 12:36:40|9035.74|8915.74|9035.12|8915.12|9035.74|8915.74|9035.06|8915.06|9
1653482210000|2022-05-25 12:36:50|9035.28|8915.28|9035.51|8915.51|9035.53|8915.53|9035.27|8915.27|10
1653482220000|2022-05-25 12:37:00|9035.68|8915.68|9035.74|8915.74|9035.8|8915.8|9035.67|8915.67|8
1653482230000|2022-05-25 12:37:10|9035.86|8915.86|9036.13|8916.13|9036.24|8916.24|9035.74|8915.74|9
1653482240000|2022-05-25 12:37:20|9036.33|8916.33|9038.31|8918.31|9038.56|8918.56|9036.33|8916.33|10
1653482250000|2022-05-25 12:37:30|9038.22|8918.22|9038.15|8918.15|9038.22|8918.22|9037.58|8917.58|9
1653482260000|2022-05-25 12:37:40|9038.19|8918.19|9040.22|8920.22|9040.22|8920.22|9038.19|8918.19|10
1653482270000|2022-05-25 12:37:50|9040.57|8920.57|9041.08|8921.08|9041.47|8921.47|9040.56|8920.56|10
1653482280000|2022-05-25 12:38:00|9041.41|8921.41|9041.37|8921.37|9041.68|8921.68|9041.37|8921.37|9
1653482290000|2022-05-25 12:38:10|9040.79|8920.79|9039.23|8919.23|9040.79|8920.79|9039.23|8919.23|10
1653482300000|2022-05-25 12:38:20|9038.92|8918.92|9038.24|8918.24|9038.92|8918.92|9038.17|8918.17|10
1653482310000|2022-05-25 12:38:30|9038.69|8918.69|9038.26|8918.26|9039.12|8919.12|9037.92|8917.92|10
1653482320000|2022-05-25 12:38:40|9038.32|8918.32|9037.47|8917.47|9038.37|8918.37|9037.47|8917.47|10
1653482330000|2022-05-25 12:38:50|9036.86|8916.86|9035.07|8915.07|9036.86|8916.86|9035.07|8915.07|10
1653482340000|2022-05-25 12:39:00|9035.44|8915.44|9036.15|8916.15|9036.36|8916.36|9035.44|8915.44|10
1653482350000|2022-05-25 12:39:10|9036.09|8916.09|9034.95|8914.95|9036.09|8916.09|9034.57|8914.57|9
1653482360000|2022-05-25 12:39:20|9034.98|8914.98|9036.38|8916.38|9036.38|8916.38|9034.55|8914.55|10
1653482370000|2022-05-25 12:39:30|9036.3|8916.3|9036.66|8916.66|9036.99|8916.99|9035.79|8915.79|10
1653482380000|2022-05-25 12:39:40|9036.98|8916.98|9036.27|8916.27|9036.98|8916.98|9036.17|8916.17|9
1653482390000|2022-05-25 12:39:50|9036.09|8916.09|9036.61|8916.61|9036.63|8916.63|9036.07|8916.07|10
1653482400000|2022-05-25 12:40:00|9036.47|8916.47|9036.68|8916.68|9036.68|8916.68|9036.41|8916.41|8
1653482410000|2022-05-25 12:40:10|9036.61|8916.61|9036.32|8916.32|9036.61|8916.61|9035.79|8915.79|10
1653482420000|2022-05-25 12:40:20|9036.23|8916.23|9035.57|8915.57|9036.38|8916.38|9035.57|8915.57|10
1653482430000|2022-05-25 12:40:30|9035.17|8915.17|9033.78|8913.78|9035.17|8915.17|9033.78|8913.78|10
1653482440000|2022-05-25 12:40:40|9033.76|8913.76|9032.29|8912.29|9033.76|8913.76|9032.1|8912.1|10
1653482450000|2022-05-25 12:40:50|9032.17|8912.17|9031.19|8911.19|9032.17|8912.17|9031.01|8911.01|10
1653482460000|2022-05-25 12:41:00|9030.98|8910.98|9029.86|8909.86|9030.98|8910.98|9029.85|8909.85|10
1653482470000|2022-05-25 12:41:10|9029.37|8909.37|9028.29|8908.29|9030.11|8910.11|9028.29|8908.29|10
1653482480000|2022-05-25 12:41:20|9028.03|8908.03|9029.23|8909.23|9029.23|8909.23|9027.62|8907.62|10
1653482490000|2022-05-25 12:41:30|9029.3|8909.3|9030.03|8910.03|9030.03|8910.03|9029.3|8909.3|10
1653482500000|2022-05-25 12:41:40|9030.02|8910.02|9029.92|8909.92|9030.81|8910.81|9029.81|8909.81|10
1653482510000|2022-05-25 12:41:50|9029.91|8909.91|9028.99|8908.99|9029.91|8909.91|9028.79|8908.79|8
1653482520000|2022-05-25 12:42:00|9029|8909|9029.18|8909.18|9029.35|8909.35|9028.76|8908.76|9
1653482530000|2022-05-25 12:42:10|9029.79|8909.79|9030.29|8910.29|9030.62|8910.62|9029.61|8909.61|10
1653482540000|2022-05-25 12:42:20|9030.53|8910.53|9029.77|8909.77|9030.53|8910.53|9029.53|8909.53|10
1653482550000|2022-05-25 12:42:30|9029.12|8909.12|9028.17|8908.17|9029.25|8909.25|9027.99|8907.99|10
1653482560000|2022-05-25 12:42:40|9028.28|8908.28|9026.61|8906.61|9028.28|8908.28|9026.61|8906.61|10
1653482570000|2022-05-25 12:42:50|9026.24|8906.24|9025.89|8905.89|9026.59|8906.59|9025.04|8905.04|9
1653482580000|2022-05-25 12:43:00|9025.18|8905.18|9024.13|8904.13|9025.53|8905.53|9024.13|8904.13|10
1653482590000|2022-05-25 12:43:10|9024.14|8904.14|9023.4|8903.4|9024.25|8904.25|9023.4|8903.4|10
1653482600000|2022-05-25 12:43:20|9023.5|8903.5|9023.33|8903.33|9023.62|8903.62|9023.19|8903.19|10
1653482610000|2022-05-25 12:43:30|9023.29|8903.29|9022.64|8902.64|9023.29|8903.29|9022.61|8902.61|10
1653482620000|2022-05-25 12:43:40|9022.65|8902.65|9022.7|8902.7|9022.95|8902.95|9022.47|8902.47|10
1653482630000|2022-05-25 12:43:50|9022.57|8902.57|9021.56|8901.56|9022.57|8902.57|9021.56|8901.56|10
1653482640000|2022-05-25 12:44:00|9021.53|8901.53|9021.21|8901.21|9021.53|8901.53|9020.67|8900.67|10
1653482650000|2022-05-25 12:44:10|9021.1|8901.1|9022.09|8902.09|9022.09|8902.09|9021.1|8901.1|10
1653482660000|2022-05-25 12:44:20|9022.32|8902.32|9022.42|8902.42|9022.48|8902.48|9022.26|8902.26|10
1653482670000|2022-05-25 12:44:30|9022.22|8902.22|9023|8903|9023|8903|9022.06|8902.06|9
1653482680000|2022-05-25 12:44:40|9023.1|8903.1|9023.74|8903.74|9023.74|8903.74|9023.1|8903.1|10
1653482690000|2022-05-25 12:44:50|9023.48|8903.48|9023.63|8903.63|9023.74|8903.74|9023.21|8903.21|10
1653482700000|2022-05-25 12:45:00|9023.62|8903.62|9021.74|8901.74|9023.69|8903.69|9021.74|8901.74|8
1653482710000|2022-05-25 12:45:10|9021.68|8901.68|9021.55|8901.55|9021.68|8901.68|9020.78|8900.78|9
1653482720000|2022-05-25 12:45:20|9021.5|8901.5|9023.09|8903.09|9023.09|8903.09|9021.5|8901.5|10
1653482730000|2022-05-25 12:45:30|9023.39|8903.39|9025.65|8905.65|9025.65|8905.65|9023.39|8903.39|10
1653482740000|2022-05-25 12:45:40|9025.92|8905.92|9027.57|8907.57|9027.57|8907.57|9025.92|8905.92|9
1653482750000|2022-05-25 12:45:50|9027.6|8907.6|9029.32|8909.32|9029.32|8909.32|9027.6|8907.6|9
1653482760000|2022-05-25 12:46:00|9029.42|8909.42|9029.92|8909.92|9029.99|8909.99|9029.42|8909.42|9
1653482770000|2022-05-25 12:46:10|9030.09|8910.09|9030.21|8910.21|9030.31|8910.31|9029.98|8909.98|9
1653482780000|2022-05-25 12:46:20|9030.05|8910.05|9029.69|8909.69|9030.08|8910.08|9029.65|8909.65|10
1653482790000|2022-05-25 12:46:30|9029.78|8909.78|9029.47|8909.47|9029.78|8909.78|9029.24|8909.24|9
1653482800000|2022-05-25 12:46:40|9029.78|8909.78|9028.91|8908.91|9029.78|8909.78|9028.86|8908.86|10
1653482810000|2022-05-25 12:46:50|9028.92|8908.92|9029.7|8909.7|9029.7|8909.7|9028.92|8908.92|9
1653482820000|2022-05-25 12:47:00|9029.72|8909.72|9029.84|8909.84|9029.95|8909.95|9029.72|8909.72|10
1653482830000|2022-05-25 12:47:10|9029.82|8909.82|9029.58|8909.58|9029.82|8909.82|9029.22|8909.22|9
1653482840000|2022-05-25 12:47:20|9029.62|8909.62|9029.46|8909.46|9029.62|8909.62|9029.45|8909.45|10
1653482850000|2022-05-25 12:47:30|9029.47|8909.47|9029.96|8909.96|9030|8910|9029.47|8909.47|9
1653482860000|2022-05-25 12:47:40|9029.97|8909.97|9034.41|8914.41|9034.41|8914.41|9029.97|8909.97|10
1653482870000|2022-05-25 12:47:50|9034.63|8914.63|9035.19|8915.19|9035.19|8915.19|9033.97|8913.97|9
1653482880000|2022-05-25 12:48:00|9035.12|8915.12|9035.71|8915.71|9035.79|8915.79|9035.12|8915.12|10
1653482890000|2022-05-25 12:48:10|9035.97|8915.97|9036.96|8916.96|9036.96|8916.96|9035.97|8915.97|10
1653482900000|2022-05-25 12:48:20|9036.97|8916.97|9037.57|8917.57|9037.57|8917.57|9036.84|8916.84|10
1653482910000|2022-05-25 12:48:30|9037.47|8917.47|9038.37|8918.37|9038.78|8918.78|9037.47|8917.47|10
1653482920000|2022-05-25 12:48:40|9038.07|8918.07|9039.86|8919.86|9039.86|8919.86|9037.99|8917.99|10
1653482930000|2022-05-25 12:48:50|9040.02|8920.02|9040.27|8920.27|9040.28|8920.28|9039.78|8919.78|10
1653482940000|2022-05-25 12:49:00|9040.15|8920.15|9040.17|8920.17|9041.09|8921.09|9040.03|8920.03|10
1653482950000|2022-05-25 12:49:10|9039.93|8919.93|9039.87|8919.87|9041.16|8921.16|9039.87|8919.87|10
1653482960000|2022-05-25 12:49:20|9039.89|8919.89|9040.96|8920.96|9040.96|8920.96|9039.89|8919.89|10
1653482970000|2022-05-25 12:49:30|9041.47|8921.47|9044.86|8924.86|9044.99|8924.99|9041.47|8921.47|10
1653482980000|2022-05-25 12:49:40|9044.61|8924.61|9047.11|8927.11|9047.11|8927.11|9044.61|8924.61|10
1653482990000|2022-05-25 12:49:50|9048.59|8928.59|9050.87|8930.87|9050.87|8930.87|9047.79|8927.79|10
1653483000000|2022-05-25 12:50:00|9050.73|8930.73|9051.02|8931.02|9051.02|8931.02|9050.39|8930.39|10
1653483010000|2022-05-25 12:50:10|9051.06|8931.06|9051.71|8931.71|9052.09|8932.09|9051.06|8931.06|10
1653483020000|2022-05-25 12:50:20|9052.06|8932.06|9052.46|8932.46|9052.68|8932.68|9051.22|8931.22|10
1653483030000|2022-05-25 12:50:30|9052.48|8932.48|9053.03|8933.03|9053.03|8933.03|9052.45|8932.45|10
1653483040000|2022-05-25 12:50:40|9053.96|8933.96|9054.85|8934.85|9054.85|8934.85|9053.92|8933.92|9
1653483050000|2022-05-25 12:50:50|9055|8935|9056.19|8936.19|9056.19|8936.19|9054.94|8934.94|10
1653483060000|2022-05-25 12:51:00|9056.27|8936.27|9055.67|8935.67|9056.47|8936.47|9055.67|8935.67|10
1653483070000|2022-05-25 12:51:10|9055.39|8935.39|9054.06|8934.06|9055.39|8935.39|9054.03|8934.03|10
1653483080000|2022-05-25 12:51:20|9054.08|8934.08|9055.15|8935.15|9055.15|8935.15|9054.08|8934.08|8
1653483090000|2022-05-25 12:51:30|9054.35|8934.35|9054.3|8934.3|9054.46|8934.46|9054.19|8934.19|9
1653483100000|2022-05-25 12:51:40|9054.26|8934.26|9053.54|8933.54|9054.4|8934.4|9053.54|8933.54|9
1653483110000|2022-05-25 12:51:50|9053.38|8933.38|9050.46|8930.46|9053.38|8933.38|9050.46|8930.46|10
1653483120000|2022-05-25 12:52:00|9050.5|8930.5|9050.76|8930.76|9050.76|8930.76|9050.36|8930.36|10
1653483130000|2022-05-25 12:52:10|9050.81|8930.81|9051.74|8931.74|9051.84|8931.84|9050.81|8930.81|9
1653483140000|2022-05-25 12:52:20|9051.68|8931.68|9052.42|8932.42|9052.42|8932.42|9050.87|8930.87|10
1653483150000|2022-05-25 12:52:30|9052.43|8932.43|9054.5|8934.5|9054.5|8934.5|9052.43|8932.43|9
1653483160000|2022-05-25 12:52:40|9054.63|8934.63|9055.68|8935.68|9055.68|8935.68|9054.63|8934.63|9
1653483170000|2022-05-25 12:52:50|9055.72|8935.72|9055.62|8935.62|9055.76|8935.76|9055.62|8935.62|9
1653483180000|2022-05-25 12:53:00|9055.63|8935.63|9059.19|8939.19|9059.19|8939.19|9055.63|8935.63|8
1653483190000|2022-05-25 12:53:10|9059.25|8939.25|9059.1|8939.1|9059.37|8939.37|9058.9|8938.9|9
1653483200000|2022-05-25 12:53:20|9058.99|8938.99|9060.3|8940.3|9060.3|8940.3|9058.99|8938.99|10
1653483210000|2022-05-25 12:53:30|9060.44|8940.44|9058.78|8938.78|9060.44|8940.44|9058.58|8938.58|10
1653483220000|2022-05-25 12:53:40|9058.65|8938.65|9057.89|8937.89|9058.82|8938.82|9057.81|8937.81|10
1653483230000|2022-05-25 12:53:50|9057.85|8937.85|9057.34|8937.34|9058|8938|9057.34|8937.34|8
1653483240000|2022-05-25 12:54:00|9057.4|8937.4|9057.87|8937.87|9058.18|8938.18|9057.39|8937.39|8
1653483250000|2022-05-25 12:54:10|9057.77|8937.77|9057.75|8937.75|9057.85|8937.85|9057.71|8937.71|8
1653483260000|2022-05-25 12:54:20|9057.64|8937.64|9057.37|8937.37|9057.64|8937.64|9057.28|8937.28|10
1653483270000|2022-05-25 12:54:30|9056.88|8936.88|9056.72|8936.72|9056.88|8936.88|9056.59|8936.59|9
1653483280000|2022-05-25 12:54:40|9056.7|8936.7|9055.85|8935.85|9056.95|8936.95|9055.85|8935.85|9
1653483290000|2022-05-25 12:54:50|9055.81|8935.81|9056.37|8936.37|9056.45|8936.45|9055.56|8935.56|10
1653483300000|2022-05-25 12:55:00|9056.53|8936.53|9055.32|8935.32|9056.53|8936.53|9055.23|8935.23|10
1653483310000|2022-05-25 12:55:10|9055.37|8935.37|9054.55|8934.55|9055.37|8935.37|9054.46|8934.46|10
1653483320000|2022-05-25 12:55:20|9054.21|8934.21|9053.42|8933.42|9054.21|8934.21|9053.42|8933.42|10
1653483330000|2022-05-25 12:55:30|9053.34|8933.34|9053.31|8933.31|9053.35|8933.35|9053.14|8933.14|9
1653483340000|2022-05-25 12:55:40|9053.29|8933.29|9053.06|8933.06|9053.34|8933.34|9053.01|8933.01|9
1653483350000|2022-05-25 12:55:50|9053.12|8933.12|9054.54|8934.54|9054.54|8934.54|9053.12|8933.12|10
1653483360000|2022-05-25 12:56:00|9054.49|8934.49|9053.64|8933.64|9054.49|8934.49|9053.64|8933.64|10
1653483370000|2022-05-25 12:56:10|9053.39|8933.39|9052.22|8932.22|9053.39|8933.39|9052.07|8932.07|10
1653483380000|2022-05-25 12:56:20|9052.09|8932.09|9051.04|8931.04|9052.09|8932.09|9051.04|8931.04|10
1653483390000|2022-05-25 12:56:30|9051.01|8931.01|9049.97|8929.97|9051.01|8931.01|9049.95|8929.95|9
1653483400000|2022-05-25 12:56:40|9049.55|8929.55|9049.96|8929.96|9049.96|8929.96|9049.55|8929.55|9
1653483410000|2022-05-25 12:56:50|9049.35|8929.35|9048.17|8928.17|9049.37|8929.37|9048.14|8928.14|10
1653483420000|2022-05-25 12:57:00|9048.13|8928.13|9048.28|8928.28|9048.3|8928.3|9048.01|8928.01|10
1653483430000|2022-05-25 12:57:10|9048.3|8928.3|9048.08|8928.08|9048.5|8928.5|9047.99|8927.99|9
1653483440000|2022-05-25 12:57:20|9048|8928|9046.9|8926.9|9048.05|8928.05|9046.74|8926.74|9
1653483450000|2022-05-25 12:57:30|9046.82|8926.82|9046.79|8926.79|9047.32|8927.32|9046.78|8926.78|10
1653483460000|2022-05-25 12:57:40|9046.55|8926.55|9046.83|8926.83|9047.01|8927.01|9046.55|8926.55|9
1653483470000|2022-05-25 12:57:50|9046.82|8926.82|9047.11|8927.11|9047.13|8927.13|9046.72|8926.72|9
1653483480000|2022-05-25 12:58:00|9046.94|8926.94|9048.17|8928.17|9048.17|8928.17|9046.94|8926.94|10
1653483490000|2022-05-25 12:58:10|9048.13|8928.13|9049.59|8929.59|9049.59|8929.59|9048.13|8928.13|10
1653483500000|2022-05-25 12:58:20|9049.56|8929.56|9048.83|8928.83|9049.67|8929.67|9048.83|8928.83|9
1653483510000|2022-05-25 12:58:30|9048.82|8928.82|9049.02|8929.02|9049.05|8929.05|9048.82|8928.82|8
1653483520000|2022-05-25 12:58:40|9049.06|8929.06|9048.91|8928.91|9049.08|8929.08|9048.85|8928.85|9
1653483530000|2022-05-25 12:58:50|9049.02|8929.02|9048.46|8928.46|9049.02|8929.02|9048.41|8928.41|9
1653483540000|2022-05-25 12:59:00|9047.74|8927.74|9049|8929|9049.04|8929.04|9047.74|8927.74|10
1653483550000|2022-05-25 12:59:10|9049.11|8929.11|9051.09|8931.09|9051.09|8931.09|9049.1|8929.1|10
1653483560000|2022-05-25 12:59:20|9051.4|8931.4|9052.08|8932.08|9052.43|8932.43|9051.4|8931.4|10
1653483570000|2022-05-25 12:59:30|9052.15|8932.15|9052.07|8932.07|9052.15|8932.15|9052.05|8932.05|7
1653483580000|2022-05-25 12:59:40|9051.98|8931.98|9052.69|8932.69|9052.69|8932.69|9051.78|8931.78|9
1653483590000|2022-05-25 12:59:50|9052.7|8932.7|9052.8|8932.8|9052.8|8932.8|9052.51|8932.51|10
1653483600000|2022-05-25 13:00:00|9052.85|8932.85|9051.73|8931.73|9052.85|8932.85|9051.73|8931.73|10
1653483610000|2022-05-25 13:00:10|9051.66|8931.66|9051.19|8931.19|9051.66|8931.66|9051.18|8931.18|8
1653483620000|2022-05-25 13:00:20|9051.15|8931.15|9052.27|8932.27|9052.27|8932.27|9050.89|8930.89|9
1653483630000|2022-05-25 13:00:30|9052.6|8932.6|9054.4|8934.4|9054.4|8934.4|9052.6|8932.6|10
1653483640000|2022-05-25 13:00:40|9054.49|8934.49|9056.13|8936.13|9056.25|8936.25|9054.49|8934.49|10
1653483650000|2022-05-25 13:00:50|9055.99|8935.99|9056.62|8936.62|9056.62|8936.62|9055.9|8935.9|10
1653483660000|2022-05-25 13:01:00|9056.87|8936.87|9057.02|8937.02|9057.32|8937.32|9056.72|8936.72|9
1653483670000|2022-05-25 13:01:10|9056.94|8936.94|9056.65|8936.65|9056.94|8936.94|9056.22|8936.22|9
1653483680000|2022-05-25 13:01:20|9056.67|8936.67|9056.37|8936.37|9056.82|8936.82|9056.37|8936.37|10
1653483690000|2022-05-25 13:01:30|9056.46|8936.46|9056.44|8936.44|9056.46|8936.46|9056.22|8936.22|8
1653483700000|2022-05-25 13:01:40|9056.53|8936.53|9058.16|8938.16|9058.21|8938.21|9056.52|8936.52|9
1653483710000|2022-05-25 13:01:50|9058.19|8938.19|9058.96|8938.96|9059.01|8939.01|9058.19|8938.19|10
1653483720000|2022-05-25 13:02:00|9059|8939|9058.61|8938.61|9059.36|8939.36|9058.61|8938.61|10
1653483730000|2022-05-25 13:02:10|9058.4|8938.4|9058.9|8938.9|9058.9|8938.9|9058.4|8938.4|8
1653483740000|2022-05-25 13:02:20|9058.96|8938.96|9058.35|8938.35|9059.05|8939.05|9058.35|8938.35|10
1653483750000|2022-05-25 13:02:30|9058.32|8938.32|9058.01|8938.01|9058.43|8938.43|9058.01|8938.01|10
1653483760000|2022-05-25 13:02:40|9058.05|8938.05|9058.74|8938.74|9058.74|8938.74|9057.91|8937.91|9
1653483770000|2022-05-25 13:02:50|9058.76|8938.76|9060.35|8940.35|9060.35|8940.35|9058.76|8938.76|10
1653483780000|2022-05-25 13:03:00|9060.43|8940.43|9060.22|8940.22|9060.63|8940.63|9060.17|8940.17|10
1653483790000|2022-05-25 13:03:10|9059.96|8939.96|9057.64|8937.64|9059.97|8939.97|9057.64|8937.64|10
1653483800000|2022-05-25 13:03:20|9057.53|8937.53|9057.76|8937.76|9057.76|8937.76|9057.23|8937.23|9
1653483810000|2022-05-25 13:03:30|9057.41|8937.41|9058.07|8938.07|9058.07|8938.07|9057.14|8937.14|10
1653483820000|2022-05-25 13:03:40|9058.49|8938.49|9064.39|8944.39|9064.39|8944.39|9058.49|8938.49|10
1653483830000|2022-05-25 13:03:50|9064.88|8944.88|9067.21|8947.21|9067.21|8947.21|9064.4|8944.4|10
1653483840000|2022-05-25 13:04:00|9067.81|8947.81|9069.08|8949.08|9070.1|8950.1|9067.81|8947.81|10
1653483850000|2022-05-25 13:04:10|9069.48|8949.48|9068.84|8948.84|9069.85|8949.85|9068.84|8948.84|10
1653483860000|2022-05-25 13:04:20|9068.94|8948.94|9069.87|8949.87|9069.87|8949.87|9068.78|8948.78|10
1653483870000|2022-05-25 13:04:30|9070.35|8950.35|9070.61|8950.61|9070.94|8950.94|9070.35|8950.35|10
1653483880000|2022-05-25 13:04:40|9070.53|8950.53|9069.25|8949.25|9070.53|8950.53|9068.31|8948.31|10
1653483890000|2022-05-25 13:04:50|9069.2|8949.2|9069.35|8949.35|9069.38|8949.38|9069.06|8949.06|9
1653483900000|2022-05-25 13:05:00|9069.33|8949.33|9068.53|8948.53|9070.28|8950.28|9068.53|8948.53|10
1653483910000|2022-05-25 13:05:10|9068.52|8948.52|9067.21|8947.21|9068.52|8948.52|9067.08|8947.08|9
1653483920000|2022-05-25 13:05:20|9067.2|8947.2|9067.12|8947.12|9067.2|8947.2|9066.7|8946.7|9
1653483930000|2022-05-25 13:05:30|9067.02|8947.02|9066.76|8946.76|9067.02|8947.02|9066.74|8946.74|8
1653483940000|2022-05-25 13:05:40|9066.75|8946.75|9065.75|8945.75|9066.75|8946.75|9065.75|8945.75|9
1653483950000|2022-05-25 13:05:50|9065.69|8945.69|9065.33|8945.33|9065.88|8945.88|9065.21|8945.21|10
1653483960000|2022-05-25 13:06:00|9065.39|8945.39|9066.31|8946.31|9066.31|8946.31|9065.39|8945.39|10
1653483970000|2022-05-25 13:06:10|9066.94|8946.94|9066.87|8946.87|9067.18|8947.18|9066.77|8946.77|10
1653483980000|2022-05-25 13:06:20|9066.91|8946.91|9067.7|8947.7|9067.7|8947.7|9066.91|8946.91|9
1653483990000|2022-05-25 13:06:30|9067.69|8947.69|9068.83|8948.83|9068.83|8948.83|9067.69|8947.69|10
1653484000000|2022-05-25 13:06:40|9069.12|8949.12|9067.9|8947.9|9069.12|8949.12|9067.71|8947.71|10
1653484010000|2022-05-25 13:06:50|9068.06|8948.06|9070.06|8950.06|9070.06|8950.06|9067.97|8947.97|10
1653484020000|2022-05-25 13:07:00|9069.79|8949.79|9071.1|8951.1|9071.1|8951.1|9069.73|8949.73|10
1653484030000|2022-05-25 13:07:10|9070.75|8950.75|9070.24|8950.24|9071.05|8951.05|9070.06|8950.06|10
1653484040000|2022-05-25 13:07:20|9069.99|8949.99|9070.13|8950.13|9070.22|8950.22|9069.85|8949.85|10
1653484050000|2022-05-25 13:07:30|9070.28|8950.28|9069.47|8949.47|9070.28|8950.28|9069.47|8949.47|9
1653484060000|2022-05-25 13:07:40|9069.11|8949.11|9068.56|8948.56|9069.15|8949.15|9068.56|8948.56|10
1653484070000|2022-05-25 13:07:50|9068.34|8948.34|9066.66|8946.66|9068.34|8948.34|9066.66|8946.66|10
1653484080000|2022-05-25 13:08:00|9066.32|8946.32|9064.25|8944.25|9066.32|8946.32|9064.25|8944.25|10
1653484090000|2022-05-25 13:08:10|9064.51|8944.51|9064.1|8944.1|9064.73|8944.73|9063.92|8943.92|10
1653484100000|2022-05-25 13:08:20|9063.85|8943.85|9063.8|8943.8|9063.85|8943.85|9063.7|8943.7|10
1653484110000|2022-05-25 13:08:30|9063.38|8943.38|9062.97|8942.97|9063.41|8943.41|9062.94|8942.94|10
1653484120000|2022-05-25 13:08:40|9063.22|8943.22|9063.25|8943.25|9063.35|8943.35|9063|8943|9
1653484130000|2022-05-25 13:08:50|9063.39|8943.39|9063.97|8943.97|9064.16|8944.16|9063.39|8943.39|10
1653484140000|2022-05-25 13:09:00|9064.03|8944.03|9063.69|8943.69|9064.39|8944.39|9063.42|8943.42|10
1653484150000|2022-05-25 13:09:10|9063.6|8943.6|9063.52|8943.52|9063.6|8943.6|9063.21|8943.21|9
1653484160000|2022-05-25 13:09:20|9063.47|8943.47|9063.23|8943.23|9063.47|8943.47|9063.06|8943.06|10
1653484170000|2022-05-25 13:09:30|9063.51|8943.51|9063.24|8943.24|9063.51|8943.51|9063.22|8943.22|10
1653484180000|2022-05-25 13:09:40|9063.02|8943.02|9063.05|8943.05|9063.48|8943.48|9063.02|8943.02|10
1653484190000|2022-05-25 13:09:50|9062.92|8942.92|9062.77|8942.77|9063.06|8943.06|9062.77|8942.77|10
1653484200000|2022-05-25 13:10:00|9062.17|8942.17|9062.24|8942.24|9062.31|8942.31|9062.07|8942.07|10
1653484210000|2022-05-25 13:10:10|9062.23|8942.23|9061.46|8941.46|9062.28|8942.28|9061.46|8941.46|10
1653484220000|2022-05-25 13:10:20|9061.59|8941.59|9060.33|8940.33|9061.59|8941.59|9060.09|8940.09|10
1653484230000|2022-05-25 13:10:30|9059.95|8939.95|9057.96|8937.96|9059.95|8939.95|9057.96|8937.96|10
1653484240000|2022-05-25 13:10:40|9057.63|8937.63|9057.67|8937.67|9057.79|8937.79|9057.45|8937.45|9
1653484250000|2022-05-25 13:10:50|9057.58|8937.58|9057.52|8937.52|9057.58|8937.58|9057.35|8937.35|10
1653484260000|2022-05-25 13:11:00|9057.25|8937.25|9056.05|8936.05|9057.32|8937.32|9055.65|8935.65|10
1653484270000|2022-05-25 13:11:10|9055.92|8935.92|9055.7|8935.7|9056.18|8936.18|9055.66|8935.66|10
1653484280000|2022-05-25 13:11:20|9055.6|8935.6|9054|8934|9055.6|8935.6|9054|8934|10
1653484290000|2022-05-25 13:11:30|9053.66|8933.66|9051.62|8931.62|9053.7|8933.7|9051.21|8931.21|10
1653484300000|2022-05-25 13:11:40|9051.67|8931.67|9050.19|8930.19|9051.67|8931.67|9050.19|8930.19|10
1653484310000|2022-05-25 13:11:50|9050.1|8930.1|9050.26|8930.26|9050.33|8930.33|9050.03|8930.03|10
1653484320000|2022-05-25 13:12:00|9050.2|8930.2|9049.07|8929.07|9050.2|8930.2|9048.99|8928.99|10
1653484330000|2022-05-25 13:12:10|9048.97|8928.97|9049.23|8929.23|9049.23|8929.23|9048.77|8928.77|8
1653484340000|2022-05-25 13:12:20|9049.25|8929.25|9048.99|8928.99|9049.25|8929.25|9048.83|8928.83|9
1653484350000|2022-05-25 13:12:30|9049.08|8929.08|9050.45|8930.45|9050.45|8930.45|9049.08|8929.08|9
1653484360000|2022-05-25 13:12:40|9050.48|8930.48|9051.71|8931.71|9051.71|8931.71|9050.48|8930.48|10
1653484370000|2022-05-25 13:12:50|9051.57|8931.57|9051.41|8931.41|9051.57|8931.57|9051.02|8931.02|10
1653484380000|2022-05-25 13:13:00|9051.36|8931.36|9052.11|8932.11|9052.11|8932.11|9051.34|8931.34|8
1653484390000|2022-05-25 13:13:10|9052.19|8932.19|9053.79|8933.79|9053.79|8933.79|9052.19|8932.19|10
1653484400000|2022-05-25 13:13:20|9054.03|8934.03|9054.35|8934.35|9054.49|8934.49|9054.03|8934.03|10
1653484410000|2022-05-25 13:13:30|9054.36|8934.36|9054.49|8934.49|9054.49|8934.49|9054.13|8934.13|10
1653484420000|2022-05-25 13:13:40|9054.53|8934.53|9053.77|8933.77|9054.53|8934.53|9053.77|8933.77|10
1653484430000|2022-05-25 13:13:50|9053.76|8933.76|9053.63|8933.63|9053.88|8933.88|9053.46|8933.46|9
1653484440000|2022-05-25 13:14:00|9053.64|8933.64|9053.42|8933.42|9053.66|8933.66|9053.36|8933.36|9
1653484450000|2022-05-25 13:14:10|9053.49|8933.49|9053.08|8933.08|9053.54|8933.54|9053.08|8933.08|7
1653484460000|2022-05-25 13:14:20|9052.78|8932.78|9052.44|8932.44|9052.84|8932.84|9052.44|8932.44|10
1653484470000|2022-05-25 13:14:30|9052.36|8932.36|9052.55|8932.55|9052.55|8932.55|9052.36|8932.36|9
1653484480000|2022-05-25 13:14:40|9052.56|8932.56|9052.69|8932.69|9052.7|8932.7|9052.56|8932.56|8
1653484490000|2022-05-25 13:14:50|9052.66|8932.66|9052.3|8932.3|9052.79|8932.79|9052.3|8932.3|9
1653484500000|2022-05-25 13:15:00|9052.22|8932.22|9052.8|8932.8|9052.9|8932.9|9052.16|8932.16|10
1653484510000|2022-05-25 13:15:10|9052.9|8932.9|9053|8933|9053.15|8933.15|9052.9|8932.9|9
1653484520000|2022-05-25 13:15:20|9053.05|8933.05|9051.71|8931.71|9053.05|8933.05|9051.71|8931.71|8
1653484530000|2022-05-25 13:15:30|9051.43|8931.43|9051.38|8931.38|9051.51|8931.51|9051|8931|10
1653484540000|2022-05-25 13:15:40|9051.29|8931.29|9051.28|8931.28|9051.43|8931.43|9051.05|8931.05|8
1653484550000|2022-05-25 13:15:50|9051.35|8931.35|9051.5|8931.5|9051.5|8931.5|9051.31|8931.31|10
1653484560000|2022-05-25 13:16:00|9051.46|8931.46|9051.27|8931.27|9051.65|8931.65|9051.27|8931.27|8
1653484570000|2022-05-25 13:16:10|9051.17|8931.17|9051.02|8931.02|9051.17|8931.17|9051.01|8931.01|10
1653484580000|2022-05-25 13:16:20|9050.94|8930.94|9050.85|8930.85|9051.08|8931.08|9050.85|8930.85|8
1653484590000|2022-05-25 13:16:30|9050.81|8930.81|9051.19|8931.19|9051.21|8931.21|9050.66|8930.66|9
1653484600000|2022-05-25 13:16:40|9051.31|8931.31|9051.63|8931.63|9051.73|8931.73|9051.31|8931.31|10
1653484610000|2022-05-25 13:16:50|9051.59|8931.59|9051.55|8931.55|9051.73|8931.73|9051.34|8931.34|10
1653484620000|2022-05-25 13:17:00|9051.45|8931.45|9051.23|8931.23|9051.45|8931.45|9051.2|8931.2|10
1653484630000|2022-05-25 13:17:10|9051.39|8931.39|9051.63|8931.63|9051.64|8931.64|9051.39|8931.39|8
1653484640000|2022-05-25 13:17:20|9051.62|8931.62|9051.53|8931.53|9051.62|8931.62|9051.51|8931.51|5
1653484650000|2022-05-25 13:17:30|9051.51|8931.51|9051.41|8931.41|9051.61|8931.61|9051.41|8931.41|10
1653484660000|2022-05-25 13:17:40|9051.67|8931.67|9052.33|8932.33|9052.37|8932.37|9051.67|8931.67|9
1653484670000|2022-05-25 13:17:50|9052.37|8932.37|9052.94|8932.94|9052.94|8932.94|9052.37|8932.37|10
1653484680000|2022-05-25 13:18:00|9052.92|8932.92|9053.45|8933.45|9053.45|8933.45|9052.83|8932.83|10
1653484690000|2022-05-25 13:18:10|9053.58|8933.58|9054.04|8934.04|9054.09|8934.09|9053.58|8933.58|10
1653484700000|2022-05-25 13:18:20|9053.77|8933.77|9053.27|8933.27|9053.97|8933.97|9053.27|8933.27|8
1653484710000|2022-05-25 13:18:30|9053.29|8933.29|9053.47|8933.47|9053.47|8933.47|9053.18|8933.18|10
1653484720000|2022-05-25 13:18:40|9053.44|8933.44|9056.18|8936.18|9056.18|8936.18|9053.44|8933.44|10
1653484730000|2022-05-25 13:18:50|9056.53|8936.53|9057.66|8937.66|9057.83|8937.83|9056.53|8936.53|9
1653484740000|2022-05-25 13:19:00|9057.68|8937.68|9058.05|8938.05|9058.16|8938.16|9057.68|8937.68|10
1653484750000|2022-05-25 13:19:10|9057.96|8937.96|9058.4|8938.4|9058.67|8938.67|9057.92|8937.92|10
1653484760000|2022-05-25 13:19:20|9058.52|8938.52|9058.18|8938.18|9058.83|8938.83|9058.01|8938.01|10
1653484770000|2022-05-25 13:19:30|9058.1|8938.1|9058.04|8938.04|9058.19|8938.19|9057.64|8937.64|9
1653484780000|2022-05-25 13:19:40|9057.8|8937.8|9057.99|8937.99|9058.12|8938.12|9057.79|8937.79|7
1653484790000|2022-05-25 13:19:50|9058.05|8938.05|9057.27|8937.27|9058.05|8938.05|9057.16|8937.16|10
1653484800000|2022-05-25 13:20:00|9057.24|8937.24|9057.54|8937.54|9057.54|8937.54|9057.19|8937.19|10
1653484810000|2022-05-25 13:20:10|9057.53|8937.53|9057.85|8937.85|9057.85|8937.85|9057.48|8937.48|8
1653484820000|2022-05-25 13:20:20|9057.74|8937.74|9058.19|8938.19|9058.2|8938.2|9057.74|8937.74|9
1653484830000|2022-05-25 13:20:30|9058.13|8938.13|9057.43|8937.43|9058.13|8938.13|9057.43|8937.43|10
1653484840000|2022-05-25 13:20:40|9057.47|8937.47|9057.04|8937.04|9057.51|8937.51|9056.99|8936.99|9
1653484850000|2022-05-25 13:20:50|9057.12|8937.12|9057.15|8937.15|9057.25|8937.25|9057.1|8937.1|9
1653484860000|2022-05-25 13:21:00|9057.12|8937.12|9057.11|8937.11|9057.25|8937.25|9056.99|8936.99|10
1653484870000|2022-05-25 13:21:10|9057.08|8937.08|9057.29|8937.29|9057.29|8937.29|9056.83|8936.83|10
1653484880000|2022-05-25 13:21:20|9057.18|8937.18|9057.33|8937.33|9057.43|8937.43|9057.18|8937.18|10
1653484890000|2022-05-25 13:21:30|9057.38|8937.38|9056.25|8936.25|9057.38|8937.38|9056.25|8936.25|9
1653484900000|2022-05-25 13:21:40|9056.2|8936.2|9056.4|8936.4|9056.4|8936.4|9056.2|8936.2|9
1653484910000|2022-05-25 13:21:50|9056.41|8936.41|9056.58|8936.58|9056.6|8936.6|9056.39|8936.39|8
1653484920000|2022-05-25 13:22:00|9056.65|8936.65|9056.75|8936.75|9056.75|8936.75|9056.58|8936.58|7
1653484930000|2022-05-25 13:22:10|9056.83|8936.83|9056.95|8936.95|9057.05|8937.05|9056.83|8936.83|9
1653484940000|2022-05-25 13:22:20|9056.87|8936.87|9058.49|8938.49|9058.49|8938.49|9056.87|8936.87|10
1653484950000|2022-05-25 13:22:30|9058.5|8938.5|9058.88|8938.88|9058.95|8938.95|9058.4|8938.4|10
1653484960000|2022-05-25 13:22:40|9058.91|8938.91|9060.05|8940.05|9060.05|8940.05|9058.91|8938.91|9
1653484970000|2022-05-25 13:22:50|9060.07|8940.07|9060.38|8940.38|9060.41|8940.41|9060.07|8940.07|8
1653484980000|2022-05-25 13:23:00|9060.48|8940.48|9060.69|8940.69|9060.69|8940.69|9060.44|8940.44|10
1653484990000|2022-05-25 13:23:10|9061.01|8941.01|9061.83|8941.83|9061.83|8941.83|9060.95|8940.95|10
1653485000000|2022-05-25 13:23:20|9061.77|8941.77|9061.83|8941.83|9062|8942|9061.74|8941.74|8
1653485010000|2022-05-25 13:23:30|9061.85|8941.85|9062.44|8942.44|9062.44|8942.44|9061.74|8941.74|9
1653485020000|2022-05-25 13:23:40|9062.64|8942.64|9062.98|8942.98|9062.99|8942.99|9062.64|8942.64|10
1653485030000|2022-05-25 13:23:50|9062.99|8942.99|9063.44|8943.44|9063.44|8943.44|9062.99|8942.99|10
1653485040000|2022-05-25 13:24:00|9063.62|8943.62|9062.75|8942.75|9063.62|8943.62|9062.75|8942.75|10
1653485050000|2022-05-25 13:24:10|9062.83|8942.83|9062.03|8942.03|9063.04|8943.04|9062.03|8942.03|10
1653485060000|2022-05-25 13:24:20|9062.02|8942.02|9061.73|8941.73|9062.02|8942.02|9061.22|8941.22|9
1653485070000|2022-05-25 13:24:30|9061.78|8941.78|9060.4|8940.4|9061.87|8941.87|9060.36|8940.36|8
1653485080000|2022-05-25 13:24:40|9060.35|8940.35|9060.33|8940.33|9060.35|8940.35|9060.29|8940.29|5
1653485090000|2022-05-25 13:24:50|9060.35|8940.35|9061.39|8941.39|9061.49|8941.49|9060.35|8940.35|10
1653485100000|2022-05-25 13:25:00|9061.49|8941.49|9062.14|8942.14|9062.87|8942.87|9061.4|8941.4|10
1653485110000|2022-05-25 13:25:10|9062.61|8942.61|9061.65|8941.65|9062.79|8942.79|9061.65|8941.65|10
1653485120000|2022-05-25 13:25:20|9061.64|8941.64|9060.71|8940.71|9061.64|8941.64|9060.66|8940.66|10
1653485130000|2022-05-25 13:25:30|9060.56|8940.56|9059.71|8939.71|9060.56|8940.56|9059.71|8939.71|9
1653485140000|2022-05-25 13:25:40|9058.93|8938.93|9057.16|8937.16|9058.93|8938.93|9057.09|8937.09|9
1653485150000|2022-05-25 13:25:50|9057.28|8937.28|9056.88|8936.88|9057.28|8937.28|9056.59|8936.59|10
1653485160000|2022-05-25 13:26:00|9056.96|8936.96|9055.34|8935.34|9056.96|8936.96|9055.34|8935.34|10
1653485170000|2022-05-25 13:26:10|9055.28|8935.28|9054.81|8934.81|9055.28|8935.28|9054.7|8934.7|10
1653485180000|2022-05-25 13:26:20|9054.72|8934.72|9054.78|8934.78|9054.82|8934.82|9054.7|8934.7|9
1653485190000|2022-05-25 13:26:30|9054.74|8934.74|9054.82|8934.82|9054.87|8934.87|9054.15|8934.15|10
1653485200000|2022-05-25 13:26:40|9054.6|8934.6|9054.26|8934.26|9054.6|8934.6|9054.18|8934.18|10
1653485210000|2022-05-25 13:26:50|9054.29|8934.29|9054.09|8934.09|9054.33|8934.33|9054.09|8934.09|10
1653485220000|2022-05-25 13:27:00|9054.11|8934.11|9054.63|8934.63|9054.63|8934.63|9053.92|8933.92|9
1653485230000|2022-05-25 13:27:10|9054.67|8934.67|9055.22|8935.22|9055.22|8935.22|9054.67|8934.67|9
1653485240000|2022-05-25 13:27:20|9055.14|8935.14|9054.86|8934.86|9055.14|8935.14|9054.82|8934.82|9
1653485250000|2022-05-25 13:27:30|9054.6|8934.6|9054.27|8934.27|9054.6|8934.6|9054.17|8934.17|10
1653485260000|2022-05-25 13:27:40|9053.58|8933.58|9049|8929|9053.58|8933.58|9049|8929|10
1653485270000|2022-05-25 13:27:50|9048.64|8928.64|9046.81|8926.81|9048.64|8928.64|9046.81|8926.81|10
1653485280000|2022-05-25 13:28:00|9046.22|8926.22|9044.39|8924.39|9046.34|8926.34|9044.39|8924.39|10
1653485290000|2022-05-25 13:28:10|9044.37|8924.37|9043.45|8923.45|9044.47|8924.47|9043.33|8923.33|10
1653485300000|2022-05-25 13:28:20|9042.91|8922.91|9040.55|8920.55|9042.91|8922.91|9040.55|8920.55|10
1653485310000|2022-05-25 13:28:30|9040.47|8920.47|9036.93|8916.93|9040.47|8920.47|9036.93|8916.93|10
1653485320000|2022-05-25 13:28:40|9036.33|8916.33|9033.14|8913.14|9036.33|8916.33|9033.14|8913.14|10
1653485330000|2022-05-25 13:28:50|9033.02|8913.02|9032.29|8912.29|9033.1|8913.1|9032.29|8912.29|10
1653485340000|2022-05-25 13:29:00|9031.7|8911.7|9029.96|8909.96|9031.7|8911.7|9029.96|8909.96|9
1653485350000|2022-05-25 13:29:10|9029.79|8909.79|9030.87|8910.87|9030.87|8910.87|9029.79|8909.79|10
1653485360000|2022-05-25 13:29:20|9030.81|8910.81|9029.15|8909.15|9030.88|8910.88|9029.15|8909.15|9
1653485370000|2022-05-25 13:29:30|9029.02|8909.02|9028.79|8908.79|9029.02|8909.02|9028.7|8908.7|10
1653485380000|2022-05-25 13:29:40|9027.83|8907.83|9026.83|8906.83|9027.83|8907.83|9026.77|8906.77|9
1653485390000|2022-05-25 13:29:50|9026.62|8906.62|9026.45|8906.45|9026.62|8906.62|9026|8906|9
1653485400000|2022-05-25 13:30:00|9026.49|8906.49|9029.11|8909.11|9029.52|8909.52|9026.22|8906.22|10
1653485410000|2022-05-25 13:30:10|9029.35|8909.35|9034.2|8914.2|9034.2|8914.2|9029.35|8909.35|10
1653485420000|2022-05-25 13:30:20|9035.12|8915.12|9035.6|8915.6|9036.68|8916.68|9035.12|8915.12|10
1653485430000|2022-05-25 13:30:30|9035.27|8915.27|9030.91|8910.91|9035.27|8915.27|9030.91|8910.91|10
1653485440000|2022-05-25 13:30:40|9030.56|8910.56|9032.74|8912.74|9032.74|8912.74|9030.56|8910.56|10
1653485450000|2022-05-25 13:30:50|9032.41|8912.41|9035.56|8915.56|9035.56|8915.56|9032.41|8912.41|10
1653485460000|2022-05-25 13:31:00|9035.73|8915.73|9036.59|8916.59|9036.59|8916.59|9035.73|8915.73|10
1653485470000|2022-05-25 13:31:10|9037.41|8917.41|9043.24|8923.24|9043.24|8923.24|9037.41|8917.41|9
1653485480000|2022-05-25 13:31:20|9043.35|8923.35|9045.48|8925.48|9045.66|8925.66|9043.35|8923.35|9
1653485490000|2022-05-25 13:31:30|9045.36|8925.36|9046.71|8926.71|9046.71|8926.71|9045.36|8925.36|10
1653485500000|2022-05-25 13:31:40|9046.3|8926.3|9047.21|8927.21|9047.21|8927.21|9046.02|8926.02|10
1653485510000|2022-05-25 13:31:50|9047.29|8927.29|9050.91|8930.91|9050.91|8930.91|9047.29|8927.29|10
1653485520000|2022-05-25 13:32:00|9050.94|8930.94|9053.6|8933.6|9053.6|8933.6|9050.94|8930.94|10
1653485530000|2022-05-25 13:32:10|9053.83|8933.83|9057.04|8937.04|9057.04|8937.04|9053.52|8933.52|10
1653485540000|2022-05-25 13:32:20|9057.34|8937.34|9058.9|8938.9|9059.65|8939.65|9057.34|8937.34|10
1653485550000|2022-05-25 13:32:30|9059.19|8939.19|9060.84|8940.84|9060.84|8940.84|9059.19|8939.19|10
1653485560000|2022-05-25 13:32:40|9061.01|8941.01|9063.23|8943.23|9063.23|8943.23|9061.01|8941.01|9
1653485570000|2022-05-25 13:32:50|9063.48|8943.48|9063.99|8943.99|9064.08|8944.08|9063.48|8943.48|9
1653485580000|2022-05-25 13:33:00|9063.8|8943.8|9067.36|8947.36|9067.36|8947.36|9063.8|8943.8|9
1653485590000|2022-05-25 13:33:10|9067.71|8947.71|9072.71|8952.71|9072.71|8952.71|9067.71|8947.71|10
1653485600000|2022-05-25 13:33:20|9073.71|8953.71|9075.65|8955.65|9075.65|8955.65|9073.71|8953.71|10
1653485610000|2022-05-25 13:33:30|9075.71|8955.71|9079.7|8959.7|9079.7|8959.7|9075.71|8955.71|10
1653485620000|2022-05-25 13:33:40|9080.2|8960.2|9082.84|8962.84|9082.84|8962.84|9080.2|8960.2|10
1653485630000|2022-05-25 13:33:50|9083.33|8963.33|9085.21|8965.21|9085.21|8965.21|9083.33|8963.33|10
1653485640000|2022-05-25 13:34:00|9085.63|8965.63|9090.61|8970.61|9090.61|8970.61|9085.63|8965.63|10
1653485650000|2022-05-25 13:34:10|9091.34|8971.34|9091.98|8971.98|9094.03|8974.03|9091.34|8971.34|10
1653485660000|2022-05-25 13:34:20|9091.4|8971.4|9088.98|8968.98|9092.15|8972.15|9088.85|8968.85|10
1653485670000|2022-05-25 13:34:30|9088.87|8968.87|9090.54|8970.54|9090.54|8970.54|9087.38|8967.38|10
1653485680000|2022-05-25 13:34:40|9090.09|8970.09|9088.88|8968.88|9090.09|8970.09|9088.88|8968.88|10
1653485690000|2022-05-25 13:34:50|9088.73|8968.73|9089|8969|9089|8969|9088.5|8968.5|10
1653485700000|2022-05-25 13:35:00|9088.9|8968.9|9091.04|8971.04|9091.04|8971.04|9088.87|8968.87|10
1653485710000|2022-05-25 13:35:10|9091.44|8971.44|9089.51|8969.51|9091.46|8971.46|9089.51|8969.51|10
1653485720000|2022-05-25 13:35:20|9089.45|8969.45|9088.33|8968.33|9089.76|8969.76|9088.33|8968.33|10
1653485730000|2022-05-25 13:35:30|9088.07|8968.07|9087.87|8967.87|9089.44|8969.44|9087.87|8967.87|10
1653485740000|2022-05-25 13:35:40|9087.82|8967.82|9089.48|8969.48|9089.82|8969.82|9087.82|8967.82|9
1653485750000|2022-05-25 13:35:50|9089.89|8969.89|9090.8|8970.8|9091.49|8971.49|9089.83|8969.83|10
1653485760000|2022-05-25 13:36:00|9091.62|8971.62|9096.46|8976.46|9096.46|8976.46|9091.62|8971.62|10
1653485770000|2022-05-25 13:36:10|9096.1|8976.1|9099.85|8979.85|9099.85|8979.85|9096.1|8976.1|10
1653485780000|2022-05-25 13:36:20|9099.72|8979.72|9102.75|8982.75|9102.75|8982.75|9099.72|8979.72|10
1653485790000|2022-05-25 13:36:30|9103.3|8983.3|9118.5|8998.5|9118.5|8998.5|9103.3|8983.3|10
1653485800000|2022-05-25 13:36:40|9119.28|8999.28|9121.25|9001.25|9121.93|9001.93|9119.28|8999.28|10
1653485810000|2022-05-25 13:36:50|9121.99|9001.99|9133.13|9013.13|9133.13|9013.13|9121.96|9001.96|8
1653485820000|2022-05-25 13:37:00|9133.71|9013.71|9137.93|9017.93|9138.28|9018.28|9133.71|9013.71|10
1653485830000|2022-05-25 13:37:10|9137.4|9017.4|9133.18|9013.18|9137.48|9017.48|9133.18|9013.18|10
1653485840000|2022-05-25 13:37:20|9132.74|9012.74|9132.19|9012.19|9132.74|9012.74|9131.65|9011.65|10
1653485850000|2022-05-25 13:37:30|9131.8|9011.8|9133.09|9013.09|9133.2|9013.2|9131.8|9011.8|10
1653485860000|2022-05-25 13:37:40|9132.77|9012.77|9136.99|9016.99|9136.99|9016.99|9132.77|9012.77|10
1653485870000|2022-05-25 13:37:50|9137.2|9017.2|9143.23|9023.23|9143.23|9023.23|9137.2|9017.2|10
1653485880000|2022-05-25 13:38:00|9143.43|9023.43|9145.96|9025.96|9145.96|9025.96|9143.43|9023.43|10
1653485890000|2022-05-25 13:38:10|9145.3|9025.3|9146.82|9026.82|9146.82|9026.82|9144.91|9024.91|10
1653485900000|2022-05-25 13:38:20|9146.89|9026.89|9147.95|9027.95|9148.7|9028.7|9146.89|9026.89|10
1653485910000|2022-05-25 13:38:30|9148.03|9028.03|9147.8|9027.8|9148.6|9028.6|9147.8|9027.8|10
1653485920000|2022-05-25 13:38:40|9148.39|9028.39|9145.95|9025.95|9148.39|9028.39|9145.95|9025.95|10
1653485930000|2022-05-25 13:38:50|9144.87|9024.87|9142.46|9022.46|9144.87|9024.87|9141.92|9021.92|10
1653485940000|2022-05-25 13:39:00|9142.06|9022.06|9140.69|9020.69|9142.06|9022.06|9140.29|9020.29|10
1653485950000|2022-05-25 13:39:10|9141.17|9021.17|9141.72|9021.72|9142.43|9022.43|9140.95|9020.95|10
1653485960000|2022-05-25 13:39:20|9141.79|9021.79|9140.14|9020.14|9142.09|9022.09|9140.14|9020.14|10
1653485970000|2022-05-25 13:39:30|9140.97|9020.97|9137.67|9017.67|9140.97|9020.97|9137.34|9017.34|10
1653485980000|2022-05-25 13:39:40|9137.04|9017.04|9130.65|9010.65|9137.04|9017.04|9130.65|9010.65|10
1653485990000|2022-05-25 13:39:50|9129.4|9009.4|9128.46|9008.46|9129.4|9009.4|9127|9007|10
1653486000000|2022-05-25 13:40:00|9128.25|9008.25|9129.43|9009.43|9129.43|9009.43|9128.25|9008.25|9
1653486010000|2022-05-25 13:40:10|9129.38|9009.38|9129.26|9009.26|9129.72|9009.72|9128.52|9008.52|10
1653486020000|2022-05-25 13:40:20|9128.32|9008.32|9125.61|9005.61|9128.32|9008.32|9125.41|9005.41|10
1653486030000|2022-05-25 13:40:30|9124.23|9004.23|9124.46|9004.46|9125.78|9005.78|9124.23|9004.23|10
1653486040000|2022-05-25 13:40:40|9124.23|9004.23|9123.1|9003.1|9124.94|9004.94|9123.1|9003.1|10
1653486050000|2022-05-25 13:40:50|9123.22|9003.22|9123.62|9003.62|9123.63|9003.63|9122.81|9002.81|10
1653486060000|2022-05-25 13:41:00|9123.59|9003.59|9123.42|9003.42|9123.59|9003.59|9122.54|9002.54|9
1653486070000|2022-05-25 13:41:10|9123.55|9003.55|9119.9|8999.9|9123.6|9003.6|9119.59|8999.59|10
1653486080000|2022-05-25 13:41:20|9120.74|9000.74|9120.73|9000.73|9120.74|9000.74|9120.37|9000.37|9
1653486090000|2022-05-25 13:41:30|9120.41|9000.41|9120.86|9000.86|9120.98|9000.98|9120.13|9000.13|10
1653486100000|2022-05-25 13:41:40|9121.08|9001.08|9121.54|9001.54|9122.46|9002.46|9121.08|9001.08|10
1653486110000|2022-05-25 13:41:50|9120.62|9000.62|9119.19|8999.19|9120.67|9000.67|9119.19|8999.19|10
1653486120000|2022-05-25 13:42:00|9118.02|8998.02|9114.68|8994.68|9118.59|8998.59|9114|8994|10
1653486130000|2022-05-25 13:42:10|9113.94|8993.94|9113.81|8993.81|9114.55|8994.55|9113.8|8993.8|10
1653486140000|2022-05-25 13:42:20|9112.74|8992.74|9108.05|8988.05|9112.74|8992.74|9108.05|8988.05|10
1653486150000|2022-05-25 13:42:30|9107.21|8987.21|9104.36|8984.36|9107.21|8987.21|9103.73|8983.73|10
1653486160000|2022-05-25 13:42:40|9104.2|8984.2|9102.37|8982.37|9104.94|8984.94|9102.34|8982.34|10
1653486170000|2022-05-25 13:42:50|9102.5|8982.5|9102.9|8982.9|9103.29|8983.29|9102.31|8982.31|10
1653486180000|2022-05-25 13:43:00|9102.37|8982.37|9101.83|8981.83|9102.37|8982.37|9101.28|8981.28|10
1653486190000|2022-05-25 13:43:10|9101.73|8981.73|9100.06|8980.06|9101.73|8981.73|9100.06|8980.06|10
1653486200000|2022-05-25 13:43:20|9097.95|8977.95|9096.61|8976.61|9098.92|8978.92|9096.57|8976.57|9
1653486210000|2022-05-25 13:43:30|9096.02|8976.02|9091.97|8971.97|9096.03|8976.03|9091.97|8971.97|10
1653486220000|2022-05-25 13:43:40|9091.72|8971.72|9094.47|8974.47|9094.66|8974.66|9091.72|8971.72|10
1653486230000|2022-05-25 13:43:50|9094.73|8974.73|9099.19|8979.19|9099.19|8979.19|9094.73|8974.73|10
1653486240000|2022-05-25 13:44:00|9099.66|8979.66|9101.4|8981.4|9101.4|8981.4|9098.96|8978.96|10
1653486250000|2022-05-25 13:44:10|9100.27|8980.27|9106.37|8986.37|9106.37|8986.37|9100.27|8980.27|10
1653486260000|2022-05-25 13:44:20|9105.58|8985.58|9111.18|8991.18|9111.18|8991.18|9105.58|8985.58|10
1653486270000|2022-05-25 13:44:30|9111.12|8991.12|9112.59|8992.59|9112.59|8992.59|9110.83|8990.83|10
1653486280000|2022-05-25 13:44:40|9111.61|8991.61|9113.41|8993.41|9113.41|8993.41|9111.24|8991.24|10
1653486290000|2022-05-25 13:44:50|9113.02|8993.02|9112.71|8992.71|9113.03|8993.03|9112.63|8992.63|10
1653486300000|2022-05-25 13:45:00|9113.21|8993.21|9117.75|8997.75|9118.21|8998.21|9113.21|8993.21|10
1653486310000|2022-05-25 13:45:10|9117.97|8997.97|9119.89|8999.89|9120.45|9000.45|9117.97|8997.97|10
1653486320000|2022-05-25 13:45:20|9120.68|9000.68|9121.03|9001.03|9121.82|9001.82|9119.78|8999.78|10
1653486330000|2022-05-25 13:45:30|9121.34|9001.34|9130.03|9010.03|9130.03|9010.03|9121.34|9001.34|10
1653486340000|2022-05-25 13:45:40|9132.62|9012.62|9136.36|9016.36|9136.36|9016.36|9132.62|9012.62|10
1653486350000|2022-05-25 13:45:50|9135.68|9015.68|9136|9016|9136.3|9016.3|9134.6|9014.6|10
1653486360000|2022-05-25 13:46:00|9135.89|9015.89|9135.05|9015.05|9135.89|9015.89|9135.01|9015.01|9
1653486370000|2022-05-25 13:46:10|9134.82|9014.82|9134.99|9014.99|9135.45|9015.45|9134.46|9014.46|10
1653486380000|2022-05-25 13:46:20|9135.23|9015.23|9133.33|9013.33|9135.46|9015.46|9133.33|9013.33|10
1653486390000|2022-05-25 13:46:30|9134.22|9014.22|9132.88|9012.88|9134.22|9014.22|9132.25|9012.25|10
1653486400000|2022-05-25 13:46:40|9132.21|9012.21|9131.85|9011.85|9133.18|9013.18|9131.85|9011.85|9
1653486410000|2022-05-25 13:46:50|9131.63|9011.63|9128.32|9008.32|9131.63|9011.63|9128.32|9008.32|10
1653486420000|2022-05-25 13:47:00|9127.53|9007.53|9123.72|9003.72|9127.53|9007.53|9123.72|9003.72|10
1653486430000|2022-05-25 13:47:10|9123.76|9003.76|9121.36|9001.36|9123.76|9003.76|9121.36|9001.36|10
1653486440000|2022-05-25 13:47:20|9120.94|9000.94|9118.47|8998.47|9120.98|9000.98|9118.47|8998.47|10
1653486450000|2022-05-25 13:47:30|9118.18|8998.18|9112.6|8992.6|9118.18|8998.18|9112.6|8992.6|10
1653486460000|2022-05-25 13:47:40|9111.96|8991.96|9109.1|8989.1|9111.96|8991.96|9109.1|8989.1|10
1653486470000|2022-05-25 13:47:50|9108.83|8988.83|9108.72|8988.72|9109.1|8989.1|9107.8|8987.8|10
1653486480000|2022-05-25 13:48:00|9108.25|8988.25|9104.87|8984.87|9108.26|8988.26|9104.87|8984.87|10
1653486490000|2022-05-25 13:48:10|9104.19|8984.19|9101.86|8981.86|9104.19|8984.19|9101.86|8981.86|10
1653486500000|2022-05-25 13:48:20|9101.47|8981.47|9095.21|8975.21|9101.47|8981.47|9095.21|8975.21|10
1653486510000|2022-05-25 13:48:30|9095.19|8975.19|9092.38|8972.38|9095.19|8975.19|9092.28|8972.28|10
1653486520000|2022-05-25 13:48:40|9092.22|8972.22|9090.45|8970.45|9092.22|8972.22|9090.45|8970.45|10
1653486530000|2022-05-25 13:48:50|9090.54|8970.54|9088.31|8968.31|9090.78|8970.78|9088.31|8968.31|9
1653486540000|2022-05-25 13:49:00|9088.01|8968.01|9077.8|8957.8|9088.01|8968.01|9077.8|8957.8|10
1653486550000|2022-05-25 13:49:10|9077.15|8957.15|9076.02|8956.02|9077.15|8957.15|9075.35|8955.35|9
1653486560000|2022-05-25 13:49:20|9075.94|8955.94|9072|8952|9075.94|8955.94|9071.58|8951.58|10
1653486570000|2022-05-25 13:49:30|9072.27|8952.27|9073.08|8953.08|9073.27|8953.27|9071.86|8951.86|9
1653486580000|2022-05-25 13:49:40|9073.34|8953.34|9074.4|8954.4|9075.51|8955.51|9073.34|8953.34|10
1653486590000|2022-05-25 13:49:50|9074.74|8954.74|9074.55|8954.55|9075.3|8955.3|9074.03|8954.03|10
1653486600000|2022-05-25 13:50:00|9073.91|8953.91|9075.51|8955.51|9075.51|8955.51|9073.5|8953.5|10
1653486610000|2022-05-25 13:50:10|9075.74|8955.74|9076.35|8956.35|9077.29|8957.29|9075.74|8955.74|10
1653486620000|2022-05-25 13:50:20|9077.43|8957.43|9074.15|8954.15|9077.43|8957.43|9074.15|8954.15|10
1653486630000|2022-05-25 13:50:30|9073.89|8953.89|9074.09|8954.09|9074.13|8954.13|9073.6|8953.6|10
1653486640000|2022-05-25 13:50:40|9074.15|8954.15|9074.84|8954.84|9075.11|8955.11|9073.94|8953.94|10
1653486650000|2022-05-25 13:50:50|9075.38|8955.38|9075.68|8955.68|9076.34|8956.34|9075.38|8955.38|10
1653486660000|2022-05-25 13:51:00|9076.12|8956.12|9078.6|8958.6|9078.93|8958.93|9076.12|8956.12|10
1653486670000|2022-05-25 13:51:10|9078.79|8958.79|9078.52|8958.52|9078.79|8958.79|9078.41|8958.41|10
1653486680000|2022-05-25 13:51:20|9079.22|8959.22|9080.67|8960.67|9080.67|8960.67|9079.22|8959.22|10
1653486690000|2022-05-25 13:51:30|9081.61|8961.61|9081.24|8961.24|9081.69|8961.69|9081.01|8961.01|10
1653486700000|2022-05-25 13:51:40|9081.11|8961.11|9079.64|8959.64|9081.26|8961.26|9079.64|8959.64|10
1653486710000|2022-05-25 13:51:50|9079.26|8959.26|9078.53|8958.53|9079.26|8959.26|9078.29|8958.29|10
1653486720000|2022-05-25 13:52:00|9078.71|8958.71|9080.17|8960.17|9080.84|8960.84|9078.64|8958.64|10
1653486730000|2022-05-25 13:52:10|9079.78|8959.78|9080.93|8960.93|9080.93|8960.93|9079.52|8959.52|10
1653486740000|2022-05-25 13:52:20|9081.5|8961.5|9083.11|8963.11|9083.11|8963.11|9081.5|8961.5|10
1653486750000|2022-05-25 13:52:30|9084.14|8964.14|9086.86|8966.86|9086.86|8966.86|9084.14|8964.14|10
1653486760000|2022-05-25 13:52:40|9087.95|8967.95|9091.03|8971.03|9091.15|8971.15|9087.95|8967.95|10
1653486770000|2022-05-25 13:52:50|9090.89|8970.89|9088.47|8968.47|9090.94|8970.94|9088.47|8968.47|10
1653486780000|2022-05-25 13:53:00|9087.44|8967.44|9087.19|8967.19|9088.49|8968.49|9086.41|8966.41|10
1653486790000|2022-05-25 13:53:10|9086.1|8966.1|9086.97|8966.97|9088.3|8968.3|9086.1|8966.1|10
1653486800000|2022-05-25 13:53:20|9087.13|8967.13|9087.83|8967.83|9088.47|8968.47|9087.13|8967.13|10
1653486810000|2022-05-25 13:53:30|9088.69|8968.69|9089.4|8969.4|9089.82|8969.82|9088.69|8968.69|9
1653486820000|2022-05-25 13:53:40|9091.43|8971.43|9091.47|8971.47|9091.47|8971.47|9090.09|8970.09|10
1653486830000|2022-05-25 13:53:50|9090.92|8970.92|9089.39|8969.39|9090.92|8970.92|9089.36|8969.36|10
1653486840000|2022-05-25 13:54:00|9089.56|8969.56|9089.72|8969.72|9090.4|8970.4|9089.35|8969.35|10
1653486850000|2022-05-25 13:54:10|9089.62|8969.62|9090.45|8970.45|9090.63|8970.63|9089.62|8969.62|10
1653486860000|2022-05-25 13:54:20|9090.19|8970.19|9090.29|8970.29|9090.59|8970.59|9089.32|8969.32|10
1653486870000|2022-05-25 13:54:30|9090.45|8970.45|9090.52|8970.52|9091.42|8971.42|9090.03|8970.03|10
1653486880000|2022-05-25 13:54:40|9090.57|8970.57|9091.89|8971.89|9091.97|8971.97|9090.57|8970.57|10
1653486890000|2022-05-25 13:54:50|9091.77|8971.77|9092.16|8972.16|9092.75|8972.75|9091.77|8971.77|10
1653486900000|2022-05-25 13:55:00|9092.08|8972.08|9091.17|8971.17|9092.12|8972.12|9091.17|8971.17|10
1653486910000|2022-05-25 13:55:10|9091.13|8971.13|9092.48|8972.48|9092.54|8972.54|9091.13|8971.13|10
1653486920000|2022-05-25 13:55:20|9092.59|8972.59|9092.04|8972.04|9093.18|8973.18|9091.9|8971.9|10
1653486930000|2022-05-25 13:55:30|9093.02|8973.02|9093.11|8973.11|9093.77|8973.77|9092.24|8972.24|10
1653486940000|2022-05-25 13:55:40|9094.12|8974.12|9095.65|8975.65|9096.14|8976.14|9093.72|8973.72|10
1653486950000|2022-05-25 13:55:50|9095.94|8975.94|9099.72|8979.72|9099.72|8979.72|9095.75|8975.75|10
1653486960000|2022-05-25 13:56:00|9100.88|8980.88|9109.13|8989.13|9109.13|8989.13|9100.88|8980.88|10
1653486970000|2022-05-25 13:56:10|9109.04|8989.04|9110.9|8990.9|9111.28|8991.28|9109.04|8989.04|10
1653486980000|2022-05-25 13:56:20|9112.32|8992.32|9113.89|8993.89|9113.9|8993.9|9112.32|8992.32|10
1653486990000|2022-05-25 13:56:30|9113.97|8993.97|9113.32|8993.32|9114.31|8994.31|9113.09|8993.09|10
1653487000000|2022-05-25 13:56:40|9113.48|8993.48|9112.29|8992.29|9113.48|8993.48|9110.86|8990.86|10
1653487010000|2022-05-25 13:56:50|9112.53|8992.53|9111.06|8991.06|9112.53|8992.53|9111.06|8991.06|10
1653487020000|2022-05-25 13:57:00|9110.58|8990.58|9114.07|8994.07|9114.07|8994.07|9110.58|8990.58|10
1653487030000|2022-05-25 13:57:10|9114.09|8994.09|9114.72|8994.72|9115.38|8995.38|9114.09|8994.09|10
1653487040000|2022-05-25 13:57:20|9114.59|8994.59|9115.5|8995.5|9115.5|8995.5|9114.35|8994.35|10
1653487050000|2022-05-25 13:57:30|9114.75|8994.75|9115.73|8995.73|9115.97|8995.97|9114.75|8994.75|10
1653487060000|2022-05-25 13:57:40|9115.71|8995.71|9113.54|8993.54|9115.71|8995.71|9113.5|8993.5|10
1653487070000|2022-05-25 13:57:50|9113.61|8993.61|9111.72|8991.72|9113.61|8993.61|9111.72|8991.72|10
1653487080000|2022-05-25 13:58:00|9111.65|8991.65|9110.15|8990.15|9111.65|8991.65|9110.12|8990.12|10
1653487090000|2022-05-25 13:58:10|9109.85|8989.85|9108.01|8988.01|9109.85|8989.85|9108.01|8988.01|10
1653487100000|2022-05-25 13:58:20|9107.66|8987.66|9107.77|8987.77|9108.3|8988.3|9107.32|8987.32|10
1653487110000|2022-05-25 13:58:30|9107.5|8987.5|9108.5|8988.5|9108.78|8988.78|9107.5|8987.5|10
1653487120000|2022-05-25 13:58:40|9107.63|8987.63|9107.96|8987.96|9109.2|8989.2|9107.56|8987.56|9
1653487130000|2022-05-25 13:58:50|9108.26|8988.26|9106.56|8986.56|9108.26|8988.26|9106.56|8986.56|10
1653487140000|2022-05-25 13:59:00|9106.09|8986.09|9106.1|8986.1|9106.1|8986.1|9105.07|8985.07|10
1653487150000|2022-05-25 13:59:10|9105.75|8985.75|9106.07|8986.07|9106.87|8986.87|9105.75|8985.75|10
1653487160000|2022-05-25 13:59:20|9106.48|8986.48|9107.3|8987.3|9107.66|8987.66|9105.76|8985.76|10
1653487170000|2022-05-25 13:59:30|9107.92|8987.92|9108.39|8988.39|9108.39|8988.39|9107.28|8987.28|10
1653487180000|2022-05-25 13:59:40|9108.63|8988.63|9109.74|8989.74|9110.47|8990.47|9108.63|8988.63|10
1653487190000|2022-05-25 13:59:50|9109.15|8989.15|9110.41|8990.41|9110.41|8990.41|9108.74|8988.74|10
1653487200000|2022-05-25 14:00:00|9110.05|8990.05|9111.55|8991.55|9111.96|8991.96|9110.05|8990.05|9
1653487210000|2022-05-25 14:00:10|9110.12|8990.12|9110.15|8990.15|9110.34|8990.34|9108.95|8988.95|10
1653487220000|2022-05-25 14:00:20|9110.93|8990.93|9109.24|8989.24|9110.93|8990.93|9109.11|8989.11|10
1653487230000|2022-05-25 14:00:30|9108.64|8988.64|9107.33|8987.33|9108.64|8988.64|9107.05|8987.05|10
1653487240000|2022-05-25 14:00:40|9108.17|8988.17|9106.26|8986.26|9108.17|8988.17|9106.2|8986.2|10
1653487250000|2022-05-25 14:00:50|9106.19|8986.19|9108.9|8988.9|9108.9|8988.9|9106.19|8986.19|10
1653487260000|2022-05-25 14:01:00|9109.66|8989.66|9115.58|8995.58|9115.58|8995.58|9109.66|8989.66|10
1653487270000|2022-05-25 14:01:10|9115.64|8995.64|9115.07|8995.07|9116.43|8996.43|9115.07|8995.07|10
1653487280000|2022-05-25 14:01:20|9115.27|8995.27|9113.62|8993.62|9115.69|8995.69|9113.62|8993.62|10
1653487290000|2022-05-25 14:01:30|9113.56|8993.56|9113.23|8993.23|9113.56|8993.56|9112.63|8992.63|10
1653487300000|2022-05-25 14:01:40|9113.21|8993.21|9112.45|8992.45|9113.21|8993.21|9112.45|8992.45|10
1653487310000|2022-05-25 14:01:50|9112.6|8992.6|9111.21|8991.21|9112.76|8992.76|9111.21|8991.21|10
1653487320000|2022-05-25 14:02:00|9111.68|8991.68|9111.65|8991.65|9112.54|8992.54|9111.56|8991.56|10
1653487330000|2022-05-25 14:02:10|9111.73|8991.73|9112.17|8992.17|9112.17|8992.17|9110.76|8990.76|10
1653487340000|2022-05-25 14:02:20|9112.51|8992.51|9115.8|8995.8|9115.8|8995.8|9112.51|8992.51|10
1653487350000|2022-05-25 14:02:30|9116.01|8996.01|9117.09|8997.09|9117.09|8997.09|9115.46|8995.46|10
1653487360000|2022-05-25 14:02:40|9117.72|8997.72|9117.74|8997.74|9118.74|8998.74|9117.37|8997.37|10
1653487370000|2022-05-25 14:02:50|9117.5|8997.5|9119.15|8999.15|9119.41|8999.41|9117.5|8997.5|10
1653487380000|2022-05-25 14:03:00|9119.24|8999.24|9121.33|9001.33|9121.55|9001.55|9119.24|8999.24|9
1653487390000|2022-05-25 14:03:10|9121.51|9001.51|9122.21|9002.21|9122.21|9002.21|9121.51|9001.51|9
1653487400000|2022-05-25 14:03:20|9122.31|9002.31|9126.61|9006.61|9126.61|9006.61|9122.31|9002.31|10
1653487410000|2022-05-25 14:03:30|9126.75|9006.75|9128.79|9008.79|9128.79|9008.79|9126.75|9006.75|10
1653487420000|2022-05-25 14:03:40|9128.2|9008.2|9128.08|9008.08|9129.16|9009.16|9128.08|9008.08|9
1653487430000|2022-05-25 14:03:50|9128.23|9008.23|9128.14|9008.14|9128.87|9008.87|9127.44|9007.44|9
1653487440000|2022-05-25 14:04:00|9128.21|9008.21|9128.93|9008.93|9128.93|9008.93|9128.03|9008.03|10
1653487450000|2022-05-25 14:04:10|9129.19|9009.19|9130.68|9010.68|9130.68|9010.68|9129.19|9009.19|9
1653487460000|2022-05-25 14:04:20|9130.76|9010.76|9130.81|9010.81|9131.08|9011.08|9130.51|9010.51|10
1653487470000|2022-05-25 14:04:30|9131.5|9011.5|9131.27|9011.27|9131.79|9011.79|9131.22|9011.22|9
1653487480000|2022-05-25 14:04:40|9131.63|9011.63|9128.7|9008.7|9131.63|9011.63|9128.7|9008.7|10
1653487490000|2022-05-25 14:04:50|9128.74|9008.74|9128.82|9008.82|9128.92|9008.92|9128.48|9008.48|9
1653487500000|2022-05-25 14:05:00|9128.26|9008.26|9126.95|9006.95|9128.78|9008.78|9126.95|9006.95|10
1653487510000|2022-05-25 14:05:10|9126.72|9006.72|9125.27|9005.27|9126.82|9006.82|9125.27|9005.27|10
1653487520000|2022-05-25 14:05:20|9125.29|9005.29|9123.13|9003.13|9125.29|9005.29|9123.13|9003.13|10
1653487530000|2022-05-25 14:05:30|9124.18|9004.18|9123.49|9003.49|9124.18|9004.18|9123.38|9003.38|10
1653487540000|2022-05-25 14:05:40|9123.39|9003.39|9123.41|9003.41|9123.62|9003.62|9122.06|9002.06|10
1653487550000|2022-05-25 14:05:50|9124.44|9004.44|9125.33|9005.33|9125.33|9005.33|9123.9|9003.9|10
1653487560000|2022-05-25 14:06:00|9125.54|9005.54|9125.25|9005.25|9125.86|9005.86|9125.09|9005.09|10
1653487570000|2022-05-25 14:06:10|9124.56|9004.56|9124.35|9004.35|9125.41|9005.41|9124.05|9004.05|10
1653487580000|2022-05-25 14:06:20|9124.24|9004.24|9119.46|8999.46|9124.24|9004.24|9119.46|8999.46|10
1653487590000|2022-05-25 14:06:30|9118.31|8998.31|9115.76|8995.76|9118.31|8998.31|9115.6|8995.6|10
1653487600000|2022-05-25 14:06:40|9114.53|8994.53|9109.98|8989.98|9114.53|8994.53|9109.8|8989.8|10
1653487610000|2022-05-25 14:06:50|9109.78|8989.78|9108.62|8988.62|9109.78|8989.78|9108.38|8988.38|10
1653487620000|2022-05-25 14:07:00|9108.51|8988.51|9107.61|8987.61|9108.76|8988.76|9107.61|8987.61|10
1653487630000|2022-05-25 14:07:10|9107.57|8987.57|9105.58|8985.58|9107.57|8987.57|9105.58|8985.58|9
1653487640000|2022-05-25 14:07:20|9105.42|8985.42|9104.95|8984.95|9105.75|8985.75|9104.95|8984.95|9
1653487650000|2022-05-25 14:07:30|9104.6|8984.6|9102.26|8982.26|9104.6|8984.6|9101.87|8981.87|10
1653487660000|2022-05-25 14:07:40|9101.64|8981.64|9100.98|8980.98|9102.18|8982.18|9100.98|8980.98|10
1653487670000|2022-05-25 14:07:50|9100.45|8980.45|9099.28|8979.28|9100.45|8980.45|9098.97|8978.97|10
1653487680000|2022-05-25 14:08:00|9099.32|8979.32|9101.27|8981.27|9101.27|8981.27|9099.32|8979.32|10
1653487690000|2022-05-25 14:08:10|9101.26|8981.26|9102.06|8982.06|9102.07|8982.07|9101.26|8981.26|10
1653487700000|2022-05-25 14:08:20|9102.52|8982.52|9102.99|8982.99|9102.99|8982.99|9102.21|8982.21|10
1653487710000|2022-05-25 14:08:30|9102.96|8982.96|9104.14|8984.14|9104.14|8984.14|9102.94|8982.94|10
1653487720000|2022-05-25 14:08:40|9104.27|8984.27|9104.78|8984.78|9106.63|8986.63|9104.27|8984.27|10
1653487730000|2022-05-25 14:08:50|9104.16|8984.16|9104.27|8984.27|9105.32|8985.32|9104.06|8984.06|10
1653487740000|2022-05-25 14:09:00|9104.09|8984.09|9104.36|8984.36|9104.81|8984.81|9104.09|8984.09|10
1653487750000|2022-05-25 14:09:10|9105.14|8985.14|9103.8|8983.8|9105.14|8985.14|9103.8|8983.8|10
1653487760000|2022-05-25 14:09:20|9103.47|8983.47|9101.83|8981.83|9103.56|8983.56|9101.58|8981.58|10
1653487770000|2022-05-25 14:09:30|9101.49|8981.49|9098.43|8978.43|9101.49|8981.49|9098.43|8978.43|10
1653487780000|2022-05-25 14:09:40|9098.83|8978.83|9096.51|8976.51|9098.83|8978.83|9096.51|8976.51|9
1653487790000|2022-05-25 14:09:50|9096.33|8976.33|9096.82|8976.82|9096.91|8976.91|9096.33|8976.33|9
1653487800000|2022-05-25 14:10:00|9096.99|8976.99|9098.12|8978.12|9098.12|8978.12|9096.83|8976.83|10
1653487810000|2022-05-25 14:10:10|9097.97|8977.97|9095.95|8975.95|9097.97|8977.97|9095.95|8975.95|10
1653487820000|2022-05-25 14:10:20|9096.87|8976.87|9095.18|8975.18|9096.87|8976.87|9095.18|8975.18|10
1653487830000|2022-05-25 14:10:30|9095.04|8975.04|9091.69|8971.69|9095.3|8975.3|9091.69|8971.69|10
1653487840000|2022-05-25 14:10:40|9091.41|8971.41|9091.49|8971.49|9091.57|8971.57|9091.01|8971.01|10
1653487850000|2022-05-25 14:10:50|9091.67|8971.67|9091.56|8971.56|9092.59|8972.59|9091.56|8971.56|9
1653487860000|2022-05-25 14:11:00|9091.46|8971.46|9095.51|8975.51|9096.13|8976.13|9091.46|8971.46|10
1653487870000|2022-05-25 14:11:10|9094.82|8974.82|9098.51|8978.51|9098.65|8978.65|9094.82|8974.82|10
1653487880000|2022-05-25 14:11:20|9098.9|8978.9|9102.9|8982.9|9102.9|8982.9|9098.9|8978.9|10
1653487890000|2022-05-25 14:11:30|9102.72|8982.72|9101.87|8981.87|9102.85|8982.85|9101.87|8981.87|10
1653487900000|2022-05-25 14:11:40|9101.72|8981.72|9099.83|8979.83|9101.89|8981.89|9099.83|8979.83|10
1653487910000|2022-05-25 14:11:50|9100.85|8980.85|9099.46|8979.46|9101.06|8981.06|9099.46|8979.46|10
1653487920000|2022-05-25 14:12:00|9099.53|8979.53|9097.72|8977.72|9099.59|8979.59|9097.72|8977.72|10
1653487930000|2022-05-25 14:12:10|9098.02|8978.02|9097.66|8977.66|9098.42|8978.42|9097.55|8977.55|10
1653487940000|2022-05-25 14:12:20|9097.02|8977.02|9096.64|8976.64|9097.14|8977.14|9096.46|8976.46|9
1653487950000|2022-05-25 14:12:30|9097.28|8977.28|9097.8|8977.8|9097.85|8977.85|9096.66|8976.66|10
1653487960000|2022-05-25 14:12:40|9097.3|8977.3|9098.52|8978.52|9098.58|8978.58|9097.25|8977.25|10
1653487970000|2022-05-25 14:12:50|9098.18|8978.18|9100.19|8980.19|9100.19|8980.19|9097.8|8977.8|10
1653487980000|2022-05-25 14:13:00|9099.42|8979.42|9102.78|8982.78|9102.79|8982.79|9099.42|8979.42|10
1653487990000|2022-05-25 14:13:10|9102.68|8982.68|9103.62|8983.62|9103.62|8983.62|9102.56|8982.56|8
1653488000000|2022-05-25 14:13:20|9102.87|8982.87|9102.86|8982.86|9103.26|8983.26|9102.22|8982.22|10
1653488010000|2022-05-25 14:13:30|9102.99|8982.99|9104.55|8984.55|9104.55|8984.55|9102.99|8982.99|9
1653488020000|2022-05-25 14:13:40|9103.79|8983.79|9106.6|8986.6|9106.6|8986.6|9103.79|8983.79|10
1653488030000|2022-05-25 14:13:50|9106.96|8986.96|9108.43|8988.43|9108.43|8988.43|9106.96|8986.96|10
1653488040000|2022-05-25 14:14:00|9108.76|8988.76|9108.32|8988.32|9109.14|8989.14|9108.24|8988.24|10
1653488050000|2022-05-25 14:14:10|9110.12|8990.12|9112.28|8992.28|9112.28|8992.28|9110.05|8990.05|9
1653488060000|2022-05-25 14:14:20|9112.61|8992.61|9115.43|8995.43|9115.43|8995.43|9112.61|8992.61|10
1653488070000|2022-05-25 14:14:30|9116.16|8996.16|9122.73|9002.73|9122.73|9002.73|9116.16|8996.16|10
1653488080000|2022-05-25 14:14:40|9125.21|9005.21|9133.47|9013.47|9133.47|9013.47|9125.21|9005.21|10
1653488090000|2022-05-25 14:14:50|9133.81|9013.81|9141.1|9021.1|9141.34|9021.34|9133.81|9013.81|10
1653488100000|2022-05-25 14:15:00|9140.85|9020.85|9139.44|9019.44|9140.85|9020.85|9139.08|9019.08|10
1653488110000|2022-05-25 14:15:10|9139.3|9019.3|9141.43|9021.43|9141.43|9021.43|9139.02|9019.02|10
1653488120000|2022-05-25 14:15:20|9141.29|9021.29|9145.46|9025.46|9145.8|9025.8|9141.29|9021.29|10
1653488130000|2022-05-25 14:15:30|9148.62|9028.62|9149.18|9029.18|9149.25|9029.25|9148.1|9028.1|10
1653488140000|2022-05-25 14:15:40|9149.41|9029.41|9149.76|9029.76|9150.43|9030.43|9149.41|9029.41|10
1653488150000|2022-05-25 14:15:50|9150.13|9030.13|9149.13|9029.13|9150.5|9030.5|9149.13|9029.13|9
1653488160000|2022-05-25 14:16:00|9149.58|9029.58|9146.92|9026.92|9149.58|9029.58|9146.55|9026.55|10
1653488170000|2022-05-25 14:16:10|9146.48|9026.48|9147.1|9027.1|9147.63|9027.63|9146.29|9026.29|10
1653488180000|2022-05-25 14:16:20|9146.77|9026.77|9146.15|9026.15|9146.77|9026.77|9145.45|9025.45|10
1653488190000|2022-05-25 14:16:30|9145.92|9025.92|9140.63|9020.63|9145.92|9025.92|9140.63|9020.63|10
1653488200000|2022-05-25 14:16:40|9139.95|9019.95|9140.36|9020.36|9140.84|9020.84|9139.95|9019.95|10
1653488210000|2022-05-25 14:16:50|9139.68|9019.68|9137.13|9017.13|9139.68|9019.68|9137.04|9017.04|10
1653488220000|2022-05-25 14:17:00|9136.92|9016.92|9137.15|9017.15|9137.54|9017.54|9136.59|9016.59|10
1653488230000|2022-05-25 14:17:10|9136.11|9016.11|9136.92|9016.92|9136.92|9016.92|9135.01|9015.01|10
1653488240000|2022-05-25 14:17:20|9136.93|9016.93|9140.84|9020.84|9140.84|9020.84|9136.93|9016.93|10
1653488250000|2022-05-25 14:17:30|9141.29|9021.29|9141.92|9021.92|9141.92|9021.92|9141.03|9021.03|10
1653488260000|2022-05-25 14:17:40|9140.95|9020.95|9139.8|9019.8|9141.28|9021.28|9139.05|9019.05|9
1653488270000|2022-05-25 14:17:50|9139.28|9019.28|9137.05|9017.05|9140.09|9020.09|9136.64|9016.64|10
1653488280000|2022-05-25 14:18:00|9136.72|9016.72|9135.27|9015.27|9136.72|9016.72|9135.27|9015.27|9
1653488290000|2022-05-25 14:18:10|9134.79|9014.79|9134.51|9014.51|9134.89|9014.89|9134.15|9014.15|10
1653488300000|2022-05-25 14:18:20|9134.45|9014.45|9135.79|9015.79|9136.48|9016.48|9134.28|9014.28|10
1653488310000|2022-05-25 14:18:30|9136.74|9016.74|9138.38|9018.38|9138.38|9018.38|9136.28|9016.28|10
1653488320000|2022-05-25 14:18:40|9137.67|9017.67|9144.41|9024.41|9144.41|9024.41|9137.67|9017.67|10
1653488330000|2022-05-25 14:18:50|9144.98|9024.98|9147.34|9027.34|9148.07|9028.07|9144.98|9024.98|10
1653488340000|2022-05-25 14:19:00|9147.9|9027.9|9150.79|9030.79|9150.79|9030.79|9147.9|9027.9|10
1653488350000|2022-05-25 14:19:10|9151.36|9031.36|9149.92|9029.92|9151.59|9031.59|9149.92|9029.92|10
1653488360000|2022-05-25 14:19:20|9150.15|9030.15|9149.25|9029.25|9151.54|9031.54|9149.25|9029.25|10
1653488370000|2022-05-25 14:19:30|9150.23|9030.23|9149.51|9029.51|9150.3|9030.3|9148.58|9028.58|10
1653488380000|2022-05-25 14:19:40|9149.41|9029.41|9147.63|9027.63|9149.41|9029.41|9147.63|9027.63|9
1653488390000|2022-05-25 14:19:50|9147.34|9027.34|9148.37|9028.37|9148.37|9028.37|9147.34|9027.34|10
1653488400000|2022-05-25 14:20:00|9148.55|9028.55|9147.32|9027.32|9148.69|9028.69|9147.32|9027.32|10
1653488410000|2022-05-25 14:20:10|9147.33|9027.33|9147.43|9027.43|9147.99|9027.99|9147.28|9027.28|10
1653488420000|2022-05-25 14:20:20|9147.32|9027.32|9146.44|9026.44|9147.35|9027.35|9146.44|9026.44|10
1653488430000|2022-05-25 14:20:30|9146.59|9026.59|9145.59|9025.59|9146.59|9026.59|9145.01|9025.01|10
1653488440000|2022-05-25 14:20:40|9144.86|9024.86|9143.77|9023.77|9144.86|9024.86|9143.36|9023.36|10
1653488450000|2022-05-25 14:20:50|9143.54|9023.54|9141.94|9021.94|9143.54|9023.54|9141.79|9021.79|10
1653488460000|2022-05-25 14:21:00|9141.8|9021.8|9141.5|9021.5|9142.05|9022.05|9141.5|9021.5|10
1653488470000|2022-05-25 14:21:10|9141.59|9021.59|9141.8|9021.8|9142.52|9022.52|9141.13|9021.13|9
1653488480000|2022-05-25 14:21:20|9142.8|9022.8|9143.63|9023.63|9144.42|9024.42|9142.02|9022.02|10
1653488490000|2022-05-25 14:21:30|9143.81|9023.81|9146.19|9026.19|9146.5|9026.5|9143.81|9023.81|10
1653488500000|2022-05-25 14:21:40|9146.38|9026.38|9144.8|9024.8|9146.38|9026.38|9144.8|9024.8|10
1653488510000|2022-05-25 14:21:50|9144.33|9024.33|9144.2|9024.2|9144.58|9024.58|9143.41|9023.41|10
1653488520000|2022-05-25 14:22:00|9144.15|9024.15|9144.89|9024.89|9145.01|9025.01|9144.15|9024.15|10
1653488530000|2022-05-25 14:22:10|9145.58|9025.58|9147.33|9027.33|9147.38|9027.38|9145.58|9025.58|10
1653488540000|2022-05-25 14:22:20|9147.44|9027.44|9151.43|9031.43|9151.43|9031.43|9147.44|9027.44|10
1653488550000|2022-05-25 14:22:30|9152.54|9032.54|9154.62|9034.62|9154.62|9034.62|9152.54|9032.54|9
1653488560000|2022-05-25 14:22:40|9154.49|9034.49|9156.35|9036.35|9156.35|9036.35|9154.49|9034.49|9
1653488570000|2022-05-25 14:22:50|9156.62|9036.62|9158.95|9038.95|9158.95|9038.95|9156.49|9036.49|9
1653488580000|2022-05-25 14:23:00|9158.91|9038.91|9157.04|9037.04|9159.49|9039.49|9157.04|9037.04|10
1653488590000|2022-05-25 14:23:10|9157.18|9037.18|9159.5|9039.5|9159.5|9039.5|9157.17|9037.17|10
1653488600000|2022-05-25 14:23:20|9159.46|9039.46|9159.49|9039.49|9159.72|9039.72|9158.71|9038.71|10
1653488610000|2022-05-25 14:23:30|9160.03|9040.03|9160.21|9040.21|9160.77|9040.77|9160.03|9040.03|10
1653488620000|2022-05-25 14:23:40|9160.29|9040.29|9160.7|9040.7|9161.19|9041.19|9160.29|9040.29|9
1653488630000|2022-05-25 14:23:50|9160.56|9040.56|9158.85|9038.85|9160.56|9040.56|9158.85|9038.85|10
1653488640000|2022-05-25 14:24:00|9159.36|9039.36|9160.45|9040.45|9160.45|9040.45|9159.36|9039.36|10
1653488650000|2022-05-25 14:24:10|9160.03|9040.03|9158.27|9038.27|9160.03|9040.03|9157.95|9037.95|10
1653488660000|2022-05-25 14:24:20|9158.16|9038.16|9158.43|9038.43|9158.43|9038.43|9157.73|9037.73|10
1653488670000|2022-05-25 14:24:30|9159.21|9039.21|9159.88|9039.88|9159.88|9039.88|9157.68|9037.68|10
1653488680000|2022-05-25 14:24:40|9159.33|9039.33|9160.14|9040.14|9160.14|9040.14|9159.33|9039.33|10
1653488690000|2022-05-25 14:24:50|9159.98|9039.98|9158.21|9038.21|9160.46|9040.46|9158.21|9038.21|10
1653488700000|2022-05-25 14:25:00|9158.33|9038.33|9157.61|9037.61|9158.33|9038.33|9157.61|9037.61|10
1653488710000|2022-05-25 14:25:10|9157.57|9037.57|9157.5|9037.5|9158.18|9038.18|9157.5|9037.5|10
1653488720000|2022-05-25 14:25:20|9157.52|9037.52|9157.7|9037.7|9157.85|9037.85|9157.4|9037.4|10
1653488730000|2022-05-25 14:25:30|9157.71|9037.71|9158.02|9038.02|9158.22|9038.22|9157.62|9037.62|9
1653488740000|2022-05-25 14:25:40|9157.99|9037.99|9158.02|9038.02|9158.6|9038.6|9157.99|9037.99|10
1653488750000|2022-05-25 14:25:50|9158.21|9038.21|9157.26|9037.26|9158.21|9038.21|9157.1|9037.1|10
1653488760000|2022-05-25 14:26:00|9157.27|9037.27|9156.09|9036.09|9157.27|9037.27|9156.09|9036.09|10
1653488770000|2022-05-25 14:26:10|9156.02|9036.02|9156.76|9036.76|9157.12|9037.12|9155.88|9035.88|10
1653488780000|2022-05-25 14:26:20|9157.02|9037.02|9156.2|9036.2|9157.02|9037.02|9155.64|9035.64|10
1653488790000|2022-05-25 14:26:30|9155.73|9035.73|9155.5|9035.5|9156.11|9036.11|9155.04|9035.04|10
1653488800000|2022-05-25 14:26:40|9155.65|9035.65|9154.57|9034.57|9155.65|9035.65|9154.51|9034.51|10
1653488810000|2022-05-25 14:26:50|9154.74|9034.74|9155.06|9035.06|9155.25|9035.25|9154.68|9034.68|10
1653488820000|2022-05-25 14:27:00|9155.18|9035.18|9153.47|9033.47|9155.18|9035.18|9153.47|9033.47|10
1653488830000|2022-05-25 14:27:10|9153.77|9033.77|9153.61|9033.61|9154|9034|9153.26|9033.26|10
1653488840000|2022-05-25 14:27:20|9153.6|9033.6|9153.48|9033.48|9153.6|9033.6|9152.67|9032.67|9
1653488850000|2022-05-25 14:27:30|9151.92|9031.92|9152.68|9032.68|9153.31|9033.31|9151.63|9031.63|10
1653488860000|2022-05-25 14:27:40|9153.91|9033.91|9153.92|9033.92|9154.72|9034.72|9153.91|9033.91|10
1653488870000|2022-05-25 14:27:50|9153.3|9033.3|9152.69|9032.69|9154.34|9034.34|9152.69|9032.69|10
1653488880000|2022-05-25 14:28:00|9153.01|9033.01|9153.41|9033.41|9154.27|9034.27|9152.47|9032.47|10
1653488890000|2022-05-25 14:28:10|9153.08|9033.08|9148.87|9028.87|9153.08|9033.08|9148.69|9028.69|10
1653488900000|2022-05-25 14:28:20|9148.16|9028.16|9150.53|9030.53|9150.53|9030.53|9147.44|9027.44|10
1653488910000|2022-05-25 14:28:30|9150.56|9030.56|9151.06|9031.06|9151.47|9031.47|9150.56|9030.56|10
1653488920000|2022-05-25 14:28:40|9151.53|9031.53|9150.45|9030.45|9151.53|9031.53|9150.45|9030.45|10
1653488930000|2022-05-25 14:28:50|9150.43|9030.43|9149.45|9029.45|9150.43|9030.43|9149.17|9029.17|10
1653488940000|2022-05-25 14:29:00|9149.29|9029.29|9147.07|9027.07|9149.29|9029.29|9147.07|9027.07|10
1653488950000|2022-05-25 14:29:10|9147.15|9027.15|9147.23|9027.23|9147.7|9027.7|9147.13|9027.13|10
1653488960000|2022-05-25 14:29:20|9147.07|9027.07|9147.47|9027.47|9147.5|9027.5|9146.94|9026.94|10
1653488970000|2022-05-25 14:29:30|9147.9|9027.9|9148.76|9028.76|9148.8|9028.8|9147.67|9027.67|9
1653488980000|2022-05-25 14:29:40|9148.79|9028.79|9149.07|9029.07|9149.21|9029.21|9148.76|9028.76|10
1653488990000|2022-05-25 14:29:50|9149.17|9029.17|9150.15|9030.15|9150.19|9030.19|9149.17|9029.17|9
1653489000000|2022-05-25 14:30:00|9149.54|9029.54|9149.39|9029.39|9149.83|9029.83|9149.04|9029.04|10
1653489010000|2022-05-25 14:30:10|9149.25|9029.25|9151.87|9031.87|9151.87|9031.87|9149.25|9029.25|10
1653489020000|2022-05-25 14:30:20|9151.67|9031.67|9152.25|9032.25|9152.65|9032.65|9151.67|9031.67|10
1653489030000|2022-05-25 14:30:30|9151.88|9031.88|9149.19|9029.19|9151.88|9031.88|9149.19|9029.19|10
1653489040000|2022-05-25 14:30:40|9148.57|9028.57|9144.51|9024.51|9148.57|9028.57|9144.51|9024.51|10
1653489050000|2022-05-25 14:30:50|9143.68|9023.68|9142.12|9022.12|9143.68|9023.68|9142.12|9022.12|10
1653489060000|2022-05-25 14:31:00|9142.02|9022.02|9136.53|9016.53|9142.02|9022.02|9136.53|9016.53|9
1653489070000|2022-05-25 14:31:10|9136.17|9016.17|9133.72|9013.72|9136.17|9016.17|9133.71|9013.71|10
1653489080000|2022-05-25 14:31:20|9133.56|9013.56|9131.91|9011.91|9133.56|9013.56|9131.58|9011.58|10
1653489090000|2022-05-25 14:31:30|9132.52|9012.52|9130.68|9010.68|9132.52|9012.52|9130.51|9010.51|10
1653489100000|2022-05-25 14:31:40|9130.61|9010.61|9129.56|9009.56|9130.75|9010.75|9129.56|9009.56|9
1653489110000|2022-05-25 14:31:50|9129.58|9009.58|9129.08|9009.08|9129.81|9009.81|9129.08|9009.08|10
1653489120000|2022-05-25 14:32:00|9129.18|9009.18|9128.21|9008.21|9129.29|9009.29|9128.12|9008.12|10
1653489130000|2022-05-25 14:32:10|9127.93|9007.93|9128.75|9008.75|9128.75|9008.75|9127.71|9007.71|10
1653489140000|2022-05-25 14:32:20|9128.54|9008.54|9127.96|9007.96|9128.95|9008.95|9127.88|9007.88|9
1653489150000|2022-05-25 14:32:30|9127.84|9007.84|9128.03|9008.03|9128.48|9008.48|9127.81|9007.81|9
1653489160000|2022-05-25 14:32:40|9127.57|9007.57|9125.21|9005.21|9127.68|9007.68|9125.19|9005.19|10
1653489170000|2022-05-25 14:32:50|9125.34|9005.34|9125.72|9005.72|9125.72|9005.72|9125.31|9005.31|10
1653489180000|2022-05-25 14:33:00|9125.67|9005.67|9124.76|9004.76|9125.73|9005.73|9124.76|9004.76|10
1653489190000|2022-05-25 14:33:10|9124.18|9004.18|9123.12|9003.12|9124.27|9004.27|9123.12|9003.12|9
1653489200000|2022-05-25 14:33:20|9122.69|9002.69|9122.12|9002.12|9122.69|9002.69|9121.96|9001.96|10
1653489210000|2022-05-25 14:33:30|9122.18|9002.18|9120.92|9000.92|9122.18|9002.18|9120.91|9000.91|10
1653489220000|2022-05-25 14:33:40|9120.8|9000.8|9120.6|9000.6|9120.8|9000.8|9120.27|9000.27|9
1653489230000|2022-05-25 14:33:50|9120.49|9000.49|9120.75|9000.75|9120.97|9000.97|9120.43|9000.43|10
1653489240000|2022-05-25 14:34:00|9120.65|9000.65|9121.57|9001.57|9121.67|9001.67|9120.58|9000.58|10
1653489250000|2022-05-25 14:34:10|9121.55|9001.55|9121.47|9001.47|9122.03|9002.03|9121.41|9001.41|10
1653489260000|2022-05-25 14:34:20|9121.44|9001.44|9124.35|9004.35|9124.35|9004.35|9121.44|9001.44|10
1653489270000|2022-05-25 14:34:30|9124.55|9004.55|9125.33|9005.33|9125.51|9005.51|9124.55|9004.55|9
1653489280000|2022-05-25 14:34:40|9125.3|9005.3|9125.8|9005.8|9125.8|9005.8|9125.3|9005.3|8
1653489290000|2022-05-25 14:34:50|9125.66|9005.66|9126.83|9006.83|9126.83|9006.83|9125.62|9005.62|9
1653489300000|2022-05-25 14:35:00|9126.95|9006.95|9128.06|9008.06|9128.06|9008.06|9126.78|9006.78|10
1653489310000|2022-05-25 14:35:10|9128.49|9008.49|9129.34|9009.34|9129.66|9009.66|9128.49|9008.49|10
1653489320000|2022-05-25 14:35:20|9129.31|9009.31|9129.49|9009.49|9129.49|9009.49|9129.13|9009.13|10
1653489330000|2022-05-25 14:35:30|9129.88|9009.88|9130.28|9010.28|9130.89|9010.89|9129.88|9009.88|10
1653489340000|2022-05-25 14:35:40|9130.13|9010.13|9129.6|9009.6|9130.13|9010.13|9129.3|9009.3|9
1653489350000|2022-05-25 14:35:50|9129.51|9009.51|9129.81|9009.81|9129.85|9009.85|9129.38|9009.38|10
1653489360000|2022-05-25 14:36:00|9129.77|9009.77|9128.92|9008.92|9129.77|9009.77|9128.65|9008.65|9
1653489370000|2022-05-25 14:36:10|9128.72|9008.72|9127.75|9007.75|9128.72|9008.72|9127.6|9007.6|10
1653489380000|2022-05-25 14:36:20|9127.78|9007.78|9126.84|9006.84|9127.78|9007.78|9126.43|9006.43|9
1653489390000|2022-05-25 14:36:30|9125.55|9005.55|9122.66|9002.66|9125.55|9005.55|9120.94|9000.94|10
1653489400000|2022-05-25 14:36:40|9121.92|9001.92|9120.46|9000.46|9122.31|9002.31|9120.46|9000.46|10
1653489410000|2022-05-25 14:36:50|9120.54|9000.54|9119.43|8999.43|9120.54|9000.54|9118.86|8998.86|10
1653489420000|2022-05-25 14:37:00|9119.51|8999.51|9121.87|9001.87|9121.87|9001.87|9119.49|8999.49|10
1653489430000|2022-05-25 14:37:10|9123.2|9003.2|9124.42|9004.42|9124.92|9004.92|9123.2|9003.2|10
1653489440000|2022-05-25 14:37:20|9123.02|9003.02|9127.28|9007.28|9127.28|9007.28|9123.02|9003.02|10
1653489450000|2022-05-25 14:37:30|9127.59|9007.59|9126.77|9006.77|9127.59|9007.59|9126.32|9006.32|10
1653489460000|2022-05-25 14:37:40|9126.74|9006.74|9127.09|9007.09|9127.09|9007.09|9126.27|9006.27|10
1653489470000|2022-05-25 14:37:50|9127.26|9007.26|9126.96|9006.96|9127.52|9007.52|9126.96|9006.96|10
1653489480000|2022-05-25 14:38:00|9127.32|9007.32|9127.08|9007.08|9128.02|9008.02|9127.08|9007.08|10
1653489490000|2022-05-25 14:38:10|9127.1|9007.1|9127.14|9007.14|9127.33|9007.33|9126.74|9006.74|9
1653489500000|2022-05-25 14:38:20|9126.8|9006.8|9128.28|9008.28|9128.28|9008.28|9126.8|9006.8|10
1653489510000|2022-05-25 14:38:30|9128.54|9008.54|9129.88|9009.88|9129.88|9009.88|9128.46|9008.46|10
1653489520000|2022-05-25 14:38:40|9130.25|9010.25|9130.87|9010.87|9131.58|9011.58|9130.25|9010.25|10
1653489530000|2022-05-25 14:38:50|9131.02|9011.02|9132.82|9012.82|9132.82|9012.82|9131.02|9011.02|10
1653489540000|2022-05-25 14:39:00|9132.91|9012.91|9133.32|9013.32|9133.32|9013.32|9132.16|9012.16|10
1653489550000|2022-05-25 14:39:10|9133.49|9013.49|9133.79|9013.79|9133.79|9013.79|9133.4|9013.4|9
1653489560000|2022-05-25 14:39:20|9134.33|9014.33|9134.05|9014.05|9134.33|9014.33|9133.58|9013.58|10
1653489570000|2022-05-25 14:39:30|9133.5|9013.5|9134.01|9014.01|9134.43|9014.43|9133.5|9013.5|10
1653489580000|2022-05-25 14:39:40|9133.47|9013.47|9133.06|9013.06|9133.47|9013.47|9132.72|9012.72|10
1653489590000|2022-05-25 14:39:50|9132.84|9012.84|9132.34|9012.34|9132.89|9012.89|9132.34|9012.34|10
1653489600000|2022-05-25 14:40:00|9132.2|9012.2|9132.89|9012.89|9132.89|9012.89|9132.07|9012.07|10
1653489610000|2022-05-25 14:40:10|9132.9|9012.9|9129.23|9009.23|9132.9|9012.9|9129.23|9009.23|10
1653489620000|2022-05-25 14:40:20|9128.97|9008.97|9129.37|9009.37|9129.37|9009.37|9128.61|9008.61|10
1653489630000|2022-05-25 14:40:30|9129.49|9009.49|9129.31|9009.31|9129.56|9009.56|9128.49|9008.49|10
1653489640000|2022-05-25 14:40:40|9128.48|9008.48|9127.4|9007.4|9128.52|9008.52|9127.16|9007.16|10
1653489650000|2022-05-25 14:40:50|9128.67|9008.67|9124.23|9004.23|9128.67|9008.67|9124.23|9004.23|10
1653489660000|2022-05-25 14:41:00|9124.7|9004.7|9122.25|9002.25|9124.7|9004.7|9122.25|9002.25|10
1653489670000|2022-05-25 14:41:10|9122.02|9002.02|9119.75|8999.75|9122.82|9002.82|9119.75|8999.75|10
1653489680000|2022-05-25 14:41:20|9119.68|8999.68|9118.56|8998.56|9119.68|8999.68|9117.93|8997.93|10
1653489690000|2022-05-25 14:41:30|9117.22|8997.22|9112.18|8992.18|9117.22|8997.22|9112.18|8992.18|9
1653489700000|2022-05-25 14:41:40|9112.5|8992.5|9111.31|8991.31|9112.5|8992.5|9111.14|8991.14|10
1653489710000|2022-05-25 14:41:50|9111|8991|9109.04|8989.04|9111.03|8991.03|9108.88|8988.88|10
1653489720000|2022-05-25 14:42:00|9108.84|8988.84|9106.55|8986.55|9109.4|8989.4|9106.55|8986.55|10
1653489730000|2022-05-25 14:42:10|9107.06|8987.06|9104.93|8984.93|9107.06|8987.06|9104.68|8984.68|10
1653489740000|2022-05-25 14:42:20|9104.96|8984.96|9105.38|8985.38|9105.38|8985.38|9104.69|8984.69|10
1653489750000|2022-05-25 14:42:30|9105.66|8985.66|9104.86|8984.86|9105.66|8985.66|9104.56|8984.56|10
1653489760000|2022-05-25 14:42:40|9104.74|8984.74|9104.99|8984.99|9105.47|8985.47|9104.72|8984.72|10
1653489770000|2022-05-25 14:42:50|9105.34|8985.34|9105.31|8985.31|9105.81|8985.81|9105.07|8985.07|10
1653489780000|2022-05-25 14:43:00|9105.62|8985.62|9105.89|8985.89|9105.91|8985.91|9105.21|8985.21|8
1653489790000|2022-05-25 14:43:10|9105.58|8985.58|9104.15|8984.15|9105.72|8985.72|9104.15|8984.15|10
1653489800000|2022-05-25 14:43:20|9104.33|8984.33|9102.72|8982.72|9104.33|8984.33|9102.64|8982.64|10
1653489810000|2022-05-25 14:43:30|9102.47|8982.47|9101.72|8981.72|9102.47|8982.47|9101.53|8981.53|10
1653489820000|2022-05-25 14:43:40|9101.47|8981.47|9100.96|8980.96|9101.71|8981.71|9100.69|8980.69|10
1653489830000|2022-05-25 14:43:50|9100.76|8980.76|9101.89|8981.89|9101.89|8981.89|9100.08|8980.08|10
1653489840000|2022-05-25 14:44:00|9101.41|8981.41|9102.59|8982.59|9102.59|8982.59|9101.35|8981.35|10
1653489850000|2022-05-25 14:44:10|9103.09|8983.09|9103.92|8983.92|9104.04|8984.04|9103.09|8983.09|10
1653489860000|2022-05-25 14:44:20|9104.05|8984.05|9104.56|8984.56|9104.56|8984.56|9103.83|8983.83|10
1653489870000|2022-05-25 14:44:30|9104.74|8984.74|9101.98|8981.98|9104.74|8984.74|9101.56|8981.56|10
1653489880000|2022-05-25 14:44:40|9100.05|8980.05|9101.46|8981.46|9103.31|8983.31|9100.05|8980.05|10
1653489890000|2022-05-25 14:44:50|9101.4|8981.4|9099.63|8979.63|9101.4|8981.4|9098.94|8978.94|10
1653489900000|2022-05-25 14:45:00|9099.42|8979.42|9099.95|8979.95|9100.47|8980.47|9099.24|8979.24|10
1653489910000|2022-05-25 14:45:10|9101.08|8981.08|9101.27|8981.27|9101.76|8981.76|9100.52|8980.52|9
1653489920000|2022-05-25 14:45:20|9101.18|8981.18|9100.17|8980.17|9101.18|8981.18|9100.17|8980.17|10
1653489930000|2022-05-25 14:45:30|9099.65|8979.65|9099.23|8979.23|9099.94|8979.94|9099.06|8979.06|8
1653489940000|2022-05-25 14:45:40|9099.16|8979.16|9098.96|8978.96|9099.16|8979.16|9098.75|8978.75|10
1653489950000|2022-05-25 14:45:50|9098.97|8978.97|9098.31|8978.31|9099.03|8979.03|9098.31|8978.31|9
1653489960000|2022-05-25 14:46:00|9098.24|8978.24|9098.01|8978.01|9098.37|8978.37|9097.81|8977.81|9
1653489970000|2022-05-25 14:46:10|9097.93|8977.93|9097.33|8977.33|9098.26|8978.26|9097.33|8977.33|9
1653489980000|2022-05-25 14:46:20|9097.12|8977.12|9096.86|8976.86|9097.12|8977.12|9096.39|8976.39|10
1653489990000|2022-05-25 14:46:30|9096.32|8976.32|9093.21|8973.21|9096.32|8976.32|9093.21|8973.21|10
1653490000000|2022-05-25 14:46:40|9093.07|8973.07|9090.89|8970.89|9093.07|8973.07|9090.89|8970.89|10
1653490010000|2022-05-25 14:46:50|9090.62|8970.62|9088.94|8968.94|9090.62|8970.62|9088.94|8968.94|10
1653490020000|2022-05-25 14:47:00|9088.93|8968.93|9088.41|8968.41|9089.04|8969.04|9088.33|8968.33|10
1653490030000|2022-05-25 14:47:10|9088.03|8968.03|9088.48|8968.48|9088.74|8968.74|9088.02|8968.02|10
1653490040000|2022-05-25 14:47:20|9088.07|8968.07|9087.04|8967.04|9088.3|8968.3|9086.76|8966.76|10
1653490050000|2022-05-25 14:47:30|9087.27|8967.27|9088.95|8968.95|9088.95|8968.95|9087.1|8967.1|10
1653490060000|2022-05-25 14:47:40|9088.27|8968.27|9087.88|8967.88|9088.73|8968.73|9087.88|8967.88|10
1653490070000|2022-05-25 14:47:50|9086.86|8966.86|9083.66|8963.66|9087.16|8967.16|9083.66|8963.66|10
1653490080000|2022-05-25 14:48:00|9083.19|8963.19|9079.37|8959.37|9083.19|8963.19|9079.37|8959.37|10
1653490090000|2022-05-25 14:48:10|9079.7|8959.7|9076.08|8956.08|9079.7|8959.7|9076.08|8956.08|10
1653490100000|2022-05-25 14:48:20|9074.51|8954.51|9071.36|8951.36|9074.59|8954.59|9071.36|8951.36|10
1653490110000|2022-05-25 14:48:30|9069.97|8949.97|9068.25|8948.25|9069.98|8949.98|9068.25|8948.25|10
1653490120000|2022-05-25 14:48:40|9067.81|8947.81|9067.69|8947.69|9067.81|8947.81|9066.76|8946.76|10
1653490130000|2022-05-25 14:48:50|9067.62|8947.62|9067.36|8947.36|9068.15|8948.15|9067.17|8947.17|10
1653490140000|2022-05-25 14:49:00|9068.25|8948.25|9072.75|8952.75|9072.75|8952.75|9068.25|8948.25|10
1653490150000|2022-05-25 14:49:10|9072.8|8952.8|9073.25|8953.25|9073.44|8953.44|9072.52|8952.52|10
1653490160000|2022-05-25 14:49:20|9072.87|8952.87|9074.3|8954.3|9074.3|8954.3|9072.87|8952.87|10
1653490170000|2022-05-25 14:49:30|9074.34|8954.34|9074.49|8954.49|9074.79|8954.79|9074.34|8954.34|10
1653490180000|2022-05-25 14:49:40|9074.09|8954.09|9074.84|8954.84|9074.84|8954.84|9073.88|8953.88|10
1653490190000|2022-05-25 14:49:50|9074.52|8954.52|9075.02|8955.02|9075.02|8955.02|9074.04|8954.04|10
1653490200000|2022-05-25 14:50:00|9075|8955|9075.08|8955.08|9075.08|8955.08|9074.54|8954.54|10
1653490210000|2022-05-25 14:50:10|9074.68|8954.68|9074.18|8954.18|9074.9|8954.9|9073.92|8953.92|10
1653490220000|2022-05-25 14:50:20|9074.93|8954.93|9074.96|8954.96|9075.15|8955.15|9073.99|8953.99|10
1653490230000|2022-05-25 14:50:30|9074.97|8954.97|9074.68|8954.68|9074.97|8954.97|9074.61|8954.61|9
1653490240000|2022-05-25 14:50:40|9074.53|8954.53|9075.78|8955.78|9075.83|8955.83|9074.53|8954.53|10
1653490250000|2022-05-25 14:50:50|9076.12|8956.12|9075.79|8955.79|9076.37|8956.37|9075.73|8955.73|10
1653490260000|2022-05-25 14:51:00|9075.82|8955.82|9076.81|8956.81|9077.43|8957.43|9075.82|8955.82|10
1653490270000|2022-05-25 14:51:10|9076.12|8956.12|9074.69|8954.69|9076.32|8956.32|9074.69|8954.69|9
1653490280000|2022-05-25 14:51:20|9074.88|8954.88|9075.54|8955.54|9075.54|8955.54|9074.8|8954.8|10
1653490290000|2022-05-25 14:51:30|9075.49|8955.49|9075.01|8955.01|9075.84|8955.84|9075.01|8955.01|10
1653490300000|2022-05-25 14:51:40|9075.26|8955.26|9076.73|8956.73|9076.77|8956.77|9075.03|8955.03|10
1653490310000|2022-05-25 14:51:50|9076.57|8956.57|9076.69|8956.69|9076.9|8956.9|9076.38|8956.38|10
1653490320000|2022-05-25 14:52:00|9076.77|8956.77|9077.45|8957.45|9077.45|8957.45|9076.68|8956.68|10
1653490330000|2022-05-25 14:52:10|9077.53|8957.53|9077.73|8957.73|9077.85|8957.85|9077.2|8957.2|10
1653490340000|2022-05-25 14:52:20|9078.37|8958.37|9079.82|8959.82|9079.82|8959.82|9078.09|8958.09|10
1653490350000|2022-05-25 14:52:30|9079.1|8959.1|9080.34|8960.34|9080.52|8960.52|9079.1|8959.1|10
1653490360000|2022-05-25 14:52:40|9080.69|8960.69|9080.84|8960.84|9080.84|8960.84|9080.26|8960.26|10
1653490370000|2022-05-25 14:52:50|9081|8961|9081.9|8961.9|9082.33|8962.33|9081|8961|10
1653490380000|2022-05-25 14:53:00|9082.1|8962.1|9081.96|8961.96|9082.26|8962.26|9081.96|8961.96|10
1653490390000|2022-05-25 14:53:10|9082.08|8962.08|9083.26|8963.26|9084.36|8964.36|9081.81|8961.81|9
1653490400000|2022-05-25 14:53:20|9084.25|8964.25|9083.4|8963.4|9084.25|8964.25|9082.87|8962.87|10
1653490410000|2022-05-25 14:53:30|9082.7|8962.7|9083.43|8963.43|9083.53|8963.53|9082.68|8962.68|10
1653490420000|2022-05-25 14:53:40|9083.89|8963.89|9084.75|8964.75|9084.9|8964.9|9083.89|8963.89|10
1653490430000|2022-05-25 14:53:50|9085.03|8965.03|9086|8966|9086.37|8966.37|9085.03|8965.03|10
1653490440000|2022-05-25 14:54:00|9086.45|8966.45|9086.16|8966.16|9086.53|8966.53|9086.02|8966.02|9
1653490450000|2022-05-25 14:54:10|9086.27|8966.27|9087.04|8967.04|9087.04|8967.04|9086.19|8966.19|10
1653490460000|2022-05-25 14:54:20|9087.21|8967.21|9087.45|8967.45|9087.71|8967.71|9087.01|8967.01|10
1653490470000|2022-05-25 14:54:30|9087.69|8967.69|9086.2|8966.2|9087.69|8967.69|9086.07|8966.07|10
1653490480000|2022-05-25 14:54:40|9086.47|8966.47|9086.31|8966.31|9087.12|8967.12|9086.04|8966.04|10
1653490490000|2022-05-25 14:54:50|9086.43|8966.43|9085.03|8965.03|9086.6|8966.6|9085.03|8965.03|10
1653490500000|2022-05-25 14:55:00|9084.57|8964.57|9082.68|8962.68|9084.86|8964.86|9082.68|8962.68|9
1653490510000|2022-05-25 14:55:10|9082.55|8962.55|9082.22|8962.22|9082.55|8962.55|9081.6|8961.6|10
1653490520000|2022-05-25 14:55:20|9081.81|8961.81|9082.94|8962.94|9082.94|8962.94|9081.81|8961.81|9
1653490530000|2022-05-25 14:55:30|9082.81|8962.81|9084.69|8964.69|9084.69|8964.69|9082.81|8962.81|10
1653490540000|2022-05-25 14:55:40|9084.82|8964.82|9085.6|8965.6|9085.89|8965.89|9084.82|8964.82|10
1653490550000|2022-05-25 14:55:50|9086.17|8966.17|9088.44|8968.44|9088.44|8968.44|9086.17|8966.17|10
1653490560000|2022-05-25 14:56:00|9088.54|8968.54|9089.51|8969.51|9089.92|8969.92|9088.54|8968.54|10
1653490570000|2022-05-25 14:56:10|9088.98|8968.98|9088.88|8968.88|9089.41|8969.41|9088.65|8968.65|10
1653490580000|2022-05-25 14:56:20|9088.4|8968.4|9088.49|8968.49|9088.49|8968.49|9087.97|8967.97|10
1653490590000|2022-05-25 14:56:30|9088.45|8968.45|9088.02|8968.02|9088.45|8968.45|9087.95|8967.95|10
1653490600000|2022-05-25 14:56:40|9088.09|8968.09|9088.26|8968.26|9088.26|8968.26|9087.73|8967.73|9
1653490610000|2022-05-25 14:56:50|9088.35|8968.35|9089.71|8969.71|9089.73|8969.73|9088.33|8968.33|10
1653490620000|2022-05-25 14:57:00|9089.85|8969.85|9089.09|8969.09|9089.85|8969.85|9088.94|8968.94|10
1653490630000|2022-05-25 14:57:10|9089.22|8969.22|9088.15|8968.15|9089.36|8969.36|9088.15|8968.15|10
1653490640000|2022-05-25 14:57:20|9088.22|8968.22|9086.81|8966.81|9088.22|8968.22|9086.75|8966.75|10
1653490650000|2022-05-25 14:57:30|9086.85|8966.85|9087.34|8967.34|9087.4|8967.4|9086.76|8966.76|10
1653490660000|2022-05-25 14:57:40|9086.64|8966.64|9087.98|8967.98|9087.98|8967.98|9086.64|8966.64|10
1653490670000|2022-05-25 14:57:50|9088.18|8968.18|9090.32|8970.32|9090.32|8970.32|9088.18|8968.18|10
1653490680000|2022-05-25 14:58:00|9089.73|8969.73|9091.77|8971.77|9091.77|8971.77|9089.73|8969.73|10
1653490690000|2022-05-25 14:58:10|9092.02|8972.02|9093.44|8973.44|9093.47|8973.47|9092.02|8972.02|10
1653490700000|2022-05-25 14:58:20|9093.71|8973.71|9094.69|8974.69|9094.69|8974.69|9093.7|8973.7|10
1653490710000|2022-05-25 14:58:30|9095.23|8975.23|9096.36|8976.36|9096.72|8976.72|9094.81|8974.81|9
1653490720000|2022-05-25 14:58:40|9096.37|8976.37|9097.38|8977.38|9097.83|8977.83|9096.37|8976.37|10
1653490730000|2022-05-25 14:58:50|9097.4|8977.4|9098.28|8978.28|9098.32|8978.32|9097.4|8977.4|8
1653490740000|2022-05-25 14:59:00|9098.55|8978.55|9098.32|8978.32|9098.89|8978.89|9098.18|8978.18|9
1653490750000|2022-05-25 14:59:10|9098.75|8978.75|9099.02|8979.02|9099.12|8979.12|9098.27|8978.27|10
1653490760000|2022-05-25 14:59:20|9098.91|8978.91|9099.23|8979.23|9099.26|8979.26|9098.36|8978.36|10
1653490770000|2022-05-25 14:59:30|9098.97|8978.97|9098.12|8978.12|9099.05|8979.05|9097.88|8977.88|10
1653490780000|2022-05-25 14:59:40|9097.79|8977.79|9096.5|8976.5|9097.79|8977.79|9096.37|8976.37|10
1653490790000|2022-05-25 14:59:50|9096.22|8976.22|9096.43|8976.43|9096.43|8976.43|9095.81|8975.81|10
1653490800000|2022-05-25 15:00:00|9096.82|8976.82|9096.76|8976.76|9097.28|8977.28|9096.64|8976.64|10
1653490810000|2022-05-25 15:00:10|9096.61|8976.61|9095.92|8975.92|9096.61|8976.61|9095.48|8975.48|10
1653490820000|2022-05-25 15:00:20|9095.6|8975.6|9096.67|8976.67|9096.72|8976.72|9095.54|8975.54|10
1653490830000|2022-05-25 15:00:30|9096.81|8976.81|9094.11|8974.11|9096.81|8976.81|9094.11|8974.11|10
1653490840000|2022-05-25 15:00:40|9093.77|8973.77|9094.35|8974.35|9094.74|8974.74|9093.77|8973.77|10
1653490850000|2022-05-25 15:00:50|9093.63|8973.63|9093.97|8973.97|9094.18|8974.18|9092.83|8972.83|10
1653490860000|2022-05-25 15:01:00|9093.91|8973.91|9092.9|8972.9|9093.91|8973.91|9092.9|8972.9|9
1653490870000|2022-05-25 15:01:10|9092.85|8972.85|9093.6|8973.6|9093.73|8973.73|9092.77|8972.77|10
1653490880000|2022-05-25 15:01:20|9093.79|8973.79|9093.3|8973.3|9093.79|8973.79|9092.93|8972.93|10
1653490890000|2022-05-25 15:01:30|9092.67|8972.67|9092.65|8972.65|9092.68|8972.68|9091.35|8971.35|10
1653490900000|2022-05-25 15:01:40|9093.36|8973.36|9093.78|8973.78|9094.42|8974.42|9093.05|8973.05|10
1653490910000|2022-05-25 15:01:50|9094.36|8974.36|9095.01|8975.01|9095.26|8975.26|9094.02|8974.02|10
1653490920000|2022-05-25 15:02:00|9095.08|8975.08|9096.78|8976.78|9096.78|8976.78|9095.08|8975.08|9
1653490930000|2022-05-25 15:02:10|9097.66|8977.66|9098.43|8978.43|9098.43|8978.43|9097.1|8977.1|9
1653490940000|2022-05-25 15:02:20|9098.51|8978.51|9098.44|8978.44|9099.16|8979.16|9098.44|8978.44|10
1653490950000|2022-05-25 15:02:30|9098.4|8978.4|9097.92|8977.92|9098.4|8978.4|9097.75|8977.75|10
1653490960000|2022-05-25 15:02:40|9097.71|8977.71|9100.15|8980.15|9100.26|8980.26|9097.71|8977.71|10
1653490970000|2022-05-25 15:02:50|9100.23|8980.23|9101.35|8981.35|9101.49|8981.49|9100.15|8980.15|10
1653490980000|2022-05-25 15:03:00|9101.42|8981.42|9101.04|8981.04|9101.95|8981.95|9099.91|8979.91|9
1653490990000|2022-05-25 15:03:10|9101.35|8981.35|9105.44|8985.44|9105.44|8985.44|9101.35|8981.35|10
1653491000000|2022-05-25 15:03:20|9105.02|8985.02|9106.7|8986.7|9106.7|8986.7|9104.84|8984.84|10
1653491010000|2022-05-25 15:03:30|9106.99|8986.99|9110.42|8990.42|9110.42|8990.42|9106.99|8986.99|10
1653491020000|2022-05-25 15:03:40|9110.5|8990.5|9112.52|8992.52|9112.74|8992.74|9110.5|8990.5|10
1653491030000|2022-05-25 15:03:50|9112.61|8992.61|9112.15|8992.15|9112.9|8992.9|9111.99|8991.99|9
1653491040000|2022-05-25 15:04:00|9111.31|8991.31|9108.22|8988.22|9111.31|8991.31|9108.22|8988.22|10
1653491050000|2022-05-25 15:04:10|9107.32|8987.32|9107|8987|9107.88|8987.88|9106.59|8986.59|10
1653491060000|2022-05-25 15:04:20|9107.04|8987.04|9102.07|8982.07|9107.04|8987.04|9101.62|8981.62|10
1653491070000|2022-05-25 15:04:30|9102.06|8982.06|9097.97|8977.97|9102.06|8982.06|9097.97|8977.97|10
1653491080000|2022-05-25 15:04:40|9098.1|8978.1|9095.7|8975.7|9098.71|8978.71|9095.7|8975.7|10
1653491090000|2022-05-25 15:04:50|9093.66|8973.66|9091|8971|9094.43|8974.43|9091|8971|10
1653491100000|2022-05-25 15:05:00|9087.92|8967.92|9084.16|8964.16|9087.92|8967.92|9084.16|8964.16|10
1653491110000|2022-05-25 15:05:10|9083.45|8963.45|9078.95|8958.95|9083.45|8963.45|9078.95|8958.95|10
1653491120000|2022-05-25 15:05:20|9077.82|8957.82|9074.86|8954.86|9078.3|8958.3|9074.77|8954.77|10
1653491130000|2022-05-25 15:05:30|9074.99|8954.99|9074.36|8954.36|9075.13|8955.13|9074.36|8954.36|10
1653491140000|2022-05-25 15:05:40|9074.31|8954.31|9072.46|8952.46|9074.31|8954.31|9072.46|8952.46|10
1653491150000|2022-05-25 15:05:50|9072.06|8952.06|9071.25|8951.25|9072.23|8952.23|9071.25|8951.25|10
1653491160000|2022-05-25 15:06:00|9071.11|8951.11|9070.92|8950.92|9071.16|8951.16|9070.33|8950.33|10
1653491170000|2022-05-25 15:06:10|9071.17|8951.17|9071.64|8951.64|9071.64|8951.64|9070.78|8950.78|10
1653491180000|2022-05-25 15:06:20|9071.61|8951.61|9070.38|8950.38|9071.61|8951.61|9070.38|8950.38|10
1653491190000|2022-05-25 15:06:30|9069.94|8949.94|9071.05|8951.05|9071.06|8951.06|9069.9|8949.9|10
1653491200000|2022-05-25 15:06:40|9071.85|8951.85|9073.3|8953.3|9073.34|8953.34|9071.85|8951.85|10
1653491210000|2022-05-25 15:06:50|9073.72|8953.72|9073.03|8953.03|9074.16|8954.16|9072.75|8952.75|10
1653491220000|2022-05-25 15:07:00|9073.17|8953.17|9073.32|8953.32|9073.81|8953.81|9073.15|8953.15|10
1653491230000|2022-05-25 15:07:10|9073.2|8953.2|9072.72|8952.72|9073.98|8953.98|9072.62|8952.62|10
1653491240000|2022-05-25 15:07:20|9073.42|8953.42|9073.29|8953.29|9073.54|8953.54|9073.02|8953.02|10
1653491250000|2022-05-25 15:07:30|9073.4|8953.4|9072.86|8952.86|9073.4|8953.4|9072.72|8952.72|10
1653491260000|2022-05-25 15:07:40|9072.62|8952.62|9074.29|8954.29|9074.29|8954.29|9072.62|8952.62|10
1653491270000|2022-05-25 15:07:50|9073.47|8953.47|9073.97|8953.97|9074.05|8954.05|9073.32|8953.32|10
1653491280000|2022-05-25 15:08:00|9074.17|8954.17|9078.58|8958.58|9078.58|8958.58|9074.17|8954.17|10
1653491290000|2022-05-25 15:08:10|9078.73|8958.73|9078.33|8958.33|9078.73|8958.73|9078.33|8958.33|9
1653491300000|2022-05-25 15:08:20|9078.26|8958.26|9079.73|8959.73|9080.08|8960.08|9078.26|8958.26|9
1653491310000|2022-05-25 15:08:30|9079.7|8959.7|9079.28|8959.28|9079.8|8959.8|9079.28|8959.28|10
1653491320000|2022-05-25 15:08:40|9079.59|8959.59|9079.38|8959.38|9079.73|8959.73|9079.27|8959.27|10
1653491330000|2022-05-25 15:08:50|9079.5|8959.5|9079.45|8959.45|9079.96|8959.96|9078.98|8958.98|10
1653491340000|2022-05-25 15:09:00|9079.57|8959.57|9080.42|8960.42|9080.45|8960.45|9079.57|8959.57|10
1653491350000|2022-05-25 15:09:10|9080.51|8960.51|9081.47|8961.47|9081.47|8961.47|9080.08|8960.08|8
1653491360000|2022-05-25 15:09:20|9081.93|8961.93|9082.85|8962.85|9082.85|8962.85|9081.6|8961.6|10
1653491370000|2022-05-25 15:09:30|9082.71|8962.71|9083.27|8963.27|9083.27|8963.27|9082.36|8962.36|10
1653491380000|2022-05-25 15:09:40|9083.25|8963.25|9084.1|8964.1|9084.1|8964.1|9083.25|8963.25|10
1653491390000|2022-05-25 15:09:50|9084.17|8964.17|9085.34|8965.34|9085.34|8965.34|9084.17|8964.17|10
1653491400000|2022-05-25 15:10:00|9085.35|8965.35|9086.68|8966.68|9086.68|8966.68|9085.18|8965.18|10
1653491410000|2022-05-25 15:10:10|9086.71|8966.71|9087.16|8967.16|9087.37|8967.37|9086.57|8966.57|10
1653491420000|2022-05-25 15:10:20|9087.33|8967.33|9089.51|8969.51|9089.52|8969.52|9087.33|8967.33|10
1653491430000|2022-05-25 15:10:30|9088.67|8968.67|9087.8|8967.8|9088.67|8968.67|9087.35|8967.35|9
1653491440000|2022-05-25 15:10:40|9087.48|8967.48|9086.71|8966.71|9087.48|8967.48|9086.55|8966.55|9
1653491450000|2022-05-25 15:10:50|9086.73|8966.73|9086.73|8966.73|9086.93|8966.93|9086.16|8966.16|10
1653491460000|2022-05-25 15:11:00|9086.83|8966.83|9087.05|8967.05|9087.42|8967.42|9086.62|8966.62|10
1653491470000|2022-05-25 15:11:10|9086.96|8966.96|9087.37|8967.37|9087.59|8967.59|9086.87|8966.87|10
1653491480000|2022-05-25 15:11:20|9087.64|8967.64|9088.41|8968.41|9088.54|8968.54|9087.61|8967.61|10
1653491490000|2022-05-25 15:11:30|9088.87|8968.87|9090.91|8970.91|9090.91|8970.91|9088.87|8968.87|10
1653491500000|2022-05-25 15:11:40|9091.84|8971.84|9094.04|8974.04|9094.04|8974.04|9091.84|8971.84|9
1653491510000|2022-05-25 15:11:50|9093.25|8973.25|9096.5|8976.5|9096.5|8976.5|9093.25|8973.25|9
1653491520000|2022-05-25 15:12:00|9096.57|8976.57|9096.32|8976.32|9097.06|8977.06|9096.26|8976.26|10
1653491530000|2022-05-25 15:12:10|9096.42|8976.42|9097.71|8977.71|9097.71|8977.71|9096.2|8976.2|10
1653491540000|2022-05-25 15:12:20|9097.12|8977.12|9101.1|8981.1|9101.1|8981.1|9097.12|8977.12|10
1653491550000|2022-05-25 15:12:30|9101.45|8981.45|9101.78|8981.78|9101.78|8981.78|9100.96|8980.96|10
1653491560000|2022-05-25 15:12:40|9103.66|8983.66|9104.66|8984.66|9104.77|8984.77|9103.66|8983.66|10
1653491570000|2022-05-25 15:12:50|9104.93|8984.93|9106.89|8986.89|9107.03|8987.03|9104.93|8984.93|10
1653491580000|2022-05-25 15:13:00|9107.09|8987.09|9108.12|8988.12|9108.46|8988.46|9106.63|8986.63|10
1653491590000|2022-05-25 15:13:10|9108.08|8988.08|9108.59|8988.59|9108.59|8988.59|9107.49|8987.49|10
1653491600000|2022-05-25 15:13:20|9107.88|8987.88|9108.52|8988.52|9108.52|8988.52|9107.65|8987.65|10
1653491610000|2022-05-25 15:13:30|9108.97|8988.97|9111.59|8991.59|9111.59|8991.59|9108.97|8988.97|9
1653491620000|2022-05-25 15:13:40|9111.37|8991.37|9111.73|8991.73|9111.73|8991.73|9110.44|8990.44|10
1653491630000|2022-05-25 15:13:50|9111.62|8991.62|9112.08|8992.08|9112.22|8992.22|9111.26|8991.26|10
1653491640000|2022-05-25 15:14:00|9112.28|8992.28|9112.29|8992.29|9112.55|8992.55|9112.19|8992.19|9
1653491650000|2022-05-25 15:14:10|9112.2|8992.2|9112.53|8992.53|9112.94|8992.94|9112.2|8992.2|10
1653491660000|2022-05-25 15:14:20|9112.73|8992.73|9112.07|8992.07|9112.91|8992.91|9111.68|8991.68|10
1653491670000|2022-05-25 15:14:30|9111.72|8991.72|9111.54|8991.54|9111.78|8991.78|9111.29|8991.29|9
1653491680000|2022-05-25 15:14:40|9111.23|8991.23|9111.26|8991.26|9112.22|8992.22|9111.23|8991.23|10
1653491690000|2022-05-25 15:14:50|9111.14|8991.14|9110.61|8990.61|9111.4|8991.4|9110.61|8990.61|9
1653491700000|2022-05-25 15:15:00|9110.45|8990.45|9111.34|8991.34|9111.34|8991.34|9110.45|8990.45|9
1653491710000|2022-05-25 15:15:10|9111.22|8991.22|9113.13|8993.13|9113.25|8993.25|9111.22|8991.22|10
1653491720000|2022-05-25 15:15:20|9113.02|8993.02|9114.19|8994.19|9114.19|8994.19|9113.02|8993.02|10
1653491730000|2022-05-25 15:15:30|9114.05|8994.05|9114.94|8994.94|9115.63|8995.63|9114.05|8994.05|10
1653491740000|2022-05-25 15:15:40|9114.33|8994.33|9113.77|8993.77|9114.82|8994.82|9113.77|8993.77|10
1653491750000|2022-05-25 15:15:50|9114.32|8994.32|9110.24|8990.24|9114.59|8994.59|9110.24|8990.24|10
1653491760000|2022-05-25 15:16:00|9111.32|8991.32|9109.47|8989.47|9112.64|8992.64|9109.44|8989.44|9
1653491770000|2022-05-25 15:16:10|9110.43|8990.43|9111.39|8991.39|9111.39|8991.39|9109.75|8989.75|10
1653491780000|2022-05-25 15:16:20|9111.06|8991.06|9110.85|8990.85|9111.75|8991.75|9110.79|8990.79|10
1653491790000|2022-05-25 15:16:30|9110.48|8990.48|9108.2|8988.2|9110.5|8990.5|9108.2|8988.2|10
1653491800000|2022-05-25 15:16:40|9107.61|8987.61|9103.86|8983.86|9107.61|8987.61|9103.86|8983.86|10
1653491810000|2022-05-25 15:16:50|9103.96|8983.96|9103.64|8983.64|9104.33|8984.33|9103.42|8983.42|10
1653491820000|2022-05-25 15:17:00|9103.25|8983.25|9102.84|8982.84|9103.46|8983.46|9102.84|8982.84|10
1653491830000|2022-05-25 15:17:10|9102.73|8982.73|9102.55|8982.55|9103.41|8983.41|9102.55|8982.55|10
1653491840000|2022-05-25 15:17:20|9103.23|8983.23|9103.72|8983.72|9103.73|8983.73|9102.76|8982.76|10
1653491850000|2022-05-25 15:17:30|9103.75|8983.75|9104.84|8984.84|9104.99|8984.99|9103.75|8983.75|8
1653491860000|2022-05-25 15:17:40|9104.75|8984.75|9105.11|8985.11|9105.11|8985.11|9104.7|8984.7|9
1653491870000|2022-05-25 15:17:50|9105.07|8985.07|9105.26|8985.26|9105.26|8985.26|9104.86|8984.86|10
1653491880000|2022-05-25 15:18:00|9105.05|8985.05|9104.63|8984.63|9105.14|8985.14|9104.45|8984.45|10
1653491890000|2022-05-25 15:18:10|9104.29|8984.29|9104.6|8984.6|9104.6|8984.6|9104.17|8984.17|10
1653491900000|2022-05-25 15:18:20|9104.62|8984.62|9105.37|8985.37|9106.18|8986.18|9104.59|8984.59|10
1653491910000|2022-05-25 15:18:30|9106.03|8986.03|9107.51|8987.51|9107.51|8987.51|9105.75|8985.75|10
1653491920000|2022-05-25 15:18:40|9107.59|8987.59|9106.94|8986.94|9108.02|8988.02|9106.94|8986.94|10
1653491930000|2022-05-25 15:18:50|9106.69|8986.69|9105.44|8985.44|9106.69|8986.69|9105.38|8985.38|10
1653491940000|2022-05-25 15:19:00|9105.33|8985.33|9104.54|8984.54|9105.33|8985.33|9104.48|8984.48|10
1653491950000|2022-05-25 15:19:10|9104.58|8984.58|9104.82|8984.82|9105.39|8985.39|9104.4|8984.4|10
1653491960000|2022-05-25 15:19:20|9104.86|8984.86|9103.93|8983.93|9104.89|8984.89|9103.93|8983.93|10
1653491970000|2022-05-25 15:19:30|9104.07|8984.07|9106.41|8986.41|9106.41|8986.41|9104.07|8984.07|10
1653491980000|2022-05-25 15:19:40|9106.35|8986.35|9107.23|8987.23|9107.34|8987.34|9106.28|8986.28|10
1653491990000|2022-05-25 15:19:50|9107.13|8987.13|9106.71|8986.71|9107.13|8987.13|9106.57|8986.57|10
1653492000000|2022-05-25 15:20:00|9106.83|8986.83|9105.97|8985.97|9106.83|8986.83|9105.97|8985.97|10
1653492010000|2022-05-25 15:20:10|9105.45|8985.45|9104.74|8984.74|9105.45|8985.45|9104.74|8984.74|10
1653492020000|2022-05-25 15:20:20|9104.49|8984.49|9104.3|8984.3|9104.62|8984.62|9104.05|8984.05|10
1653492030000|2022-05-25 15:20:30|9103.78|8983.78|9103.47|8983.47|9103.81|8983.81|9103.39|8983.39|10
1653492040000|2022-05-25 15:20:40|9103.49|8983.49|9103.7|8983.7|9103.97|8983.97|9103.49|8983.49|9
1653492050000|2022-05-25 15:20:50|9103.69|8983.69|9101.56|8981.56|9103.69|8983.69|9101.56|8981.56|10
1653492060000|2022-05-25 15:21:00|9101|8981|9097.87|8977.87|9101|8981|9097.87|8977.87|10
1653492070000|2022-05-25 15:21:10|9096.79|8976.79|9093.44|8973.44|9096.79|8976.79|9093.44|8973.44|10
1653492080000|2022-05-25 15:21:20|9092.59|8972.59|9090.87|8970.87|9092.59|8972.59|9090.84|8970.84|9
1653492090000|2022-05-25 15:21:30|9091.07|8971.07|9089.64|8969.64|9091.07|8971.07|9089.25|8969.25|10
1653492100000|2022-05-25 15:21:40|9089.18|8969.18|9089.3|8969.3|9089.42|8969.42|9089.18|8969.18|10
1653492110000|2022-05-25 15:21:50|9089.25|8969.25|9088.11|8968.11|9089.25|8969.25|9087.97|8967.97|10
1653492120000|2022-05-25 15:22:00|9088.08|8968.08|9087.44|8967.44|9088.08|8968.08|9087.44|8967.44|9
1653492130000|2022-05-25 15:22:10|9087.52|8967.52|9087.9|8967.9|9088.41|8968.41|9087.52|8967.52|10
1653492140000|2022-05-25 15:22:20|9088.41|8968.41|9088.58|8968.58|9089.51|8969.51|9088.41|8968.41|10
1653492150000|2022-05-25 15:22:30|9089.22|8969.22|9090.34|8970.34|9090.74|8970.74|9089.09|8969.09|10
1653492160000|2022-05-25 15:22:40|9090.17|8970.17|9089.41|8969.41|9090.17|8970.17|9089.33|8969.33|10
1653492170000|2022-05-25 15:22:50|9089.48|8969.48|9089.45|8969.45|9089.48|8969.48|9088.7|8968.7|10
1653492180000|2022-05-25 15:23:00|9089.55|8969.55|9090.05|8970.05|9090.14|8970.14|9089.55|8969.55|10
1653492190000|2022-05-25 15:23:10|9089.93|8969.93|9090.71|8970.71|9090.71|8970.71|9089.93|8969.93|10
1653492200000|2022-05-25 15:23:20|9090.74|8970.74|9094.21|8974.21|9094.22|8974.22|9090.74|8970.74|9
1653492210000|2022-05-25 15:23:30|9093.84|8973.84|9093.54|8973.54|9094.56|8974.56|9093.54|8973.54|10
1653492220000|2022-05-25 15:23:40|9093.44|8973.44|9093.92|8973.92|9093.92|8973.92|9093.22|8973.22|10
1653492230000|2022-05-25 15:23:50|9093.97|8973.97|9094.1|8974.1|9094.1|8974.1|9093.89|8973.89|9
1653492240000|2022-05-25 15:24:00|9094.15|8974.15|9093.3|8973.3|9094.23|8974.23|9093.3|8973.3|9
1653492250000|2022-05-25 15:24:10|9093.44|8973.44|9091.13|8971.13|9093.44|8973.44|9091.13|8971.13|10
1653492260000|2022-05-25 15:24:20|9091.21|8971.21|9091.37|8971.37|9091.48|8971.48|9090.88|8970.88|10
1653492270000|2022-05-25 15:24:30|9091.38|8971.38|9092.28|8972.28|9092.3|8972.3|9091.38|8971.38|9
1653492280000|2022-05-25 15:24:40|9092.63|8972.63|9093.39|8973.39|9093.45|8973.45|9092.63|8972.63|10
1653492290000|2022-05-25 15:24:50|9093.52|8973.52|9093.54|8973.54|9093.74|8973.74|9093.27|8973.27|10
1653492300000|2022-05-25 15:25:00|9093.3|8973.3|9093.55|8973.55|9093.55|8973.55|9093.3|8973.3|9
1653492310000|2022-05-25 15:25:10|9093.48|8973.48|9093.31|8973.31|9093.73|8973.73|9093.27|8973.27|10
1653492320000|2022-05-25 15:25:20|9093.08|8973.08|9091.17|8971.17|9093.08|8973.08|9091.17|8971.17|10
1653492330000|2022-05-25 15:25:30|9091.02|8971.02|9090.84|8970.84|9091.06|8971.06|9090.67|8970.67|9
1653492340000|2022-05-25 15:25:40|9090.54|8970.54|9090.79|8970.79|9090.86|8970.86|9090.36|8970.36|9
1653492350000|2022-05-25 15:25:50|9090.68|8970.68|9089.73|8969.73|9090.71|8970.71|9089.73|8969.73|10
1653492360000|2022-05-25 15:26:00|9089.78|8969.78|9089.55|8969.55|9089.89|8969.89|9089.55|8969.55|10
1653492370000|2022-05-25 15:26:10|9089.45|8969.45|9090.22|8970.22|9090.22|8970.22|9089.22|8969.22|9
1653492380000|2022-05-25 15:26:20|9090.11|8970.11|9090.24|8970.24|9090.52|8970.52|9090.11|8970.11|10
1653492390000|2022-05-25 15:26:30|9090.2|8970.2|9089.98|8969.98|9090.5|8970.5|9089.69|8969.69|10
1653492400000|2022-05-25 15:26:40|9090.68|8970.68|9091.44|8971.44|9091.44|8971.44|9090.68|8970.68|10
1653492410000|2022-05-25 15:26:50|9091.21|8971.21|9090.9|8970.9|9091.21|8971.21|9090.75|8970.75|9
1653492420000|2022-05-25 15:27:00|9090.75|8970.75|9090.86|8970.86|9091.19|8971.19|9090.75|8970.75|10
1653492430000|2022-05-25 15:27:10|9090.77|8970.77|9090.32|8970.32|9090.87|8970.87|9090.32|8970.32|8
1653492440000|2022-05-25 15:27:20|9090.08|8970.08|9090.43|8970.43|9090.46|8970.46|9090.07|8970.07|8
1653492450000|2022-05-25 15:27:30|9090.44|8970.44|9091.46|8971.46|9091.46|8971.46|9090.44|8970.44|10
1653492460000|2022-05-25 15:27:40|9091.55|8971.55|9093.55|8973.55|9093.55|8973.55|9091.55|8971.55|10
1653492470000|2022-05-25 15:27:50|9093.65|8973.65|9095.12|8975.12|9095.15|8975.15|9093.65|8973.65|10
1653492480000|2022-05-25 15:28:00|9095.15|8975.15|9095.74|8975.74|9095.74|8975.74|9095.12|8975.12|7
1653492490000|2022-05-25 15:28:10|9095.73|8975.73|9096.67|8976.67|9096.76|8976.76|9095.73|8975.73|10
1653492500000|2022-05-25 15:28:20|9096.25|8976.25|9096.11|8976.11|9096.25|8976.25|9095.72|8975.72|10
1653492510000|2022-05-25 15:28:30|9096.14|8976.14|9096.55|8976.55|9096.55|8976.55|9096.14|8976.14|9
1653492520000|2022-05-25 15:28:40|9096.63|8976.63|9096.73|8976.73|9096.81|8976.81|9096.23|8976.23|9
1653492530000|2022-05-25 15:28:50|9096.46|8976.46|9096.04|8976.04|9096.46|8976.46|9096.04|8976.04|9
1653492540000|2022-05-25 15:29:00|9096.01|8976.01|9096.12|8976.12|9096.12|8976.12|9095.87|8975.87|10
1653492550000|2022-05-25 15:29:10|9096.13|8976.13|9094.86|8974.86|9096.25|8976.25|9094.86|8974.86|10
1653492560000|2022-05-25 15:29:20|9094.34|8974.34|9093.56|8973.56|9094.48|8974.48|9093.56|8973.56|9
1653492570000|2022-05-25 15:29:30|9093.49|8973.49|9091.17|8971.17|9093.49|8973.49|9091.17|8971.17|10
1653492580000|2022-05-25 15:29:40|9090.73|8970.73|9090.24|8970.24|9090.73|8970.73|9089.99|8969.99|10
1653492590000|2022-05-25 15:29:50|9090.34|8970.34|9089.76|8969.76|9090.57|8970.57|9089.76|8969.76|9
1653492600000|2022-05-25 15:30:00|9089.7|8969.7|9088.26|8968.26|9089.82|8969.82|9088.26|8968.26|10
1653492610000|2022-05-25 15:30:10|9087.55|8967.55|9085.79|8965.79|9087.55|8967.55|9085.32|8965.32|10
1653492620000|2022-05-25 15:30:20|9085.93|8965.93|9087.14|8967.14|9087.14|8967.14|9085.93|8965.93|10
1653492630000|2022-05-25 15:30:30|9087.47|8967.47|9089.12|8969.12|9089.12|8969.12|9087.47|8967.47|10
1653492640000|2022-05-25 15:30:40|9088.99|8968.99|9088.77|8968.77|9089.46|8969.46|9088.56|8968.56|10
1653492650000|2022-05-25 15:30:50|9088.74|8968.74|9089.05|8969.05|9089.05|8969.05|9088.74|8968.74|9
1653492660000|2022-05-25 15:31:00|9089.13|8969.13|9090.53|8970.53|9090.58|8970.58|9089.13|8969.13|9
1653492670000|2022-05-25 15:31:10|9090.77|8970.77|9089.72|8969.72|9090.82|8970.82|9089.69|8969.69|9
1653492680000|2022-05-25 15:31:20|9089.44|8969.44|9088|8968|9089.44|8969.44|9088|8968|10
1653492690000|2022-05-25 15:31:30|9088.08|8968.08|9087.63|8967.63|9088.08|8968.08|9087.5|8967.5|9
1653492700000|2022-05-25 15:31:40|9087.8|8967.8|9088.03|8968.03|9088.03|8968.03|9087.75|8967.75|9
1653492710000|2022-05-25 15:31:50|9088.02|8968.02|9088.34|8968.34|9088.39|8968.39|9087.81|8967.81|10
1653492720000|2022-05-25 15:32:00|9088.43|8968.43|9089.53|8969.53|9089.53|8969.53|9088.43|8968.43|9
1653492730000|2022-05-25 15:32:10|9089.79|8969.79|9090.45|8970.45|9090.45|8970.45|9089.55|8969.55|10
1653492740000|2022-05-25 15:32:20|9090.7|8970.7|9091.91|8971.91|9091.91|8971.91|9090.61|8970.61|10
1653492750000|2022-05-25 15:32:30|9091.77|8971.77|9092.47|8972.47|9092.72|8972.72|9091.77|8971.77|10
1653492760000|2022-05-25 15:32:40|9092.65|8972.65|9092.45|8972.45|9092.65|8972.65|9092.15|8972.15|10
1653492770000|2022-05-25 15:32:50|9092.36|8972.36|9091.64|8971.64|9092.36|8972.36|9091.64|8971.64|10
1653492780000|2022-05-25 15:33:00|9091.32|8971.32|9087.58|8967.58|9091.32|8971.32|9087.58|8967.58|10
1653492790000|2022-05-25 15:33:10|9087.5|8967.5|9085.96|8965.96|9087.51|8967.51|9085.96|8965.96|10
1653492800000|2022-05-25 15:33:20|9085.46|8965.46|9085.45|8965.45|9085.46|8965.46|9084.89|8964.89|10
1653492810000|2022-05-25 15:33:30|9085.55|8965.55|9086.14|8966.14|9086.49|8966.49|9085.55|8965.55|10
1653492820000|2022-05-25 15:33:40|9086.11|8966.11|9084.62|8964.62|9086.11|8966.11|9084.62|8964.62|10
1653492830000|2022-05-25 15:33:50|9084.27|8964.27|9084.11|8964.11|9084.94|8964.94|9083.54|8963.54|10
1653492840000|2022-05-25 15:34:00|9083.47|8963.47|9079.56|8959.56|9083.47|8963.47|9079.56|8959.56|10
1653492850000|2022-05-25 15:34:10|9079.95|8959.95|9078.16|8958.16|9079.95|8959.95|9078.09|8958.09|9
1653492860000|2022-05-25 15:34:20|9077.71|8957.71|9074.2|8954.2|9077.71|8957.71|9074.15|8954.15|10
1653492870000|2022-05-25 15:34:30|9073.82|8953.82|9072.54|8952.54|9074.09|8954.09|9072.54|8952.54|10
1653492880000|2022-05-25 15:34:40|9071.81|8951.81|9069.8|8949.8|9071.86|8951.86|9069.8|8949.8|10
1653492890000|2022-05-25 15:34:50|9069.07|8949.07|9067.23|8947.23|9069.51|8949.51|9067.23|8947.23|10
1653492900000|2022-05-25 15:35:00|9066.9|8946.9|9064.77|8944.77|9066.95|8946.95|9064.46|8944.46|10
1653492910000|2022-05-25 15:35:10|9064.81|8944.81|9065.29|8945.29|9065.29|8945.29|9064.65|8944.65|10
1653492920000|2022-05-25 15:35:20|9064.36|8944.36|9064.39|8944.39|9064.73|8944.73|9064.15|8944.15|10
1653492930000|2022-05-25 15:35:30|9064.66|8944.66|9063.17|8943.17|9064.85|8944.85|9062.87|8942.87|9
1653492940000|2022-05-25 15:35:40|9062.7|8942.7|9056.87|8936.87|9062.81|8942.81|9056.87|8936.87|10
1653492950000|2022-05-25 15:35:50|9056.43|8936.43|9050.36|8930.36|9056.43|8936.43|9050.36|8930.36|10
1653492960000|2022-05-25 15:36:00|9050.74|8930.74|9048.15|8928.15|9050.74|8930.74|9047.56|8927.56|10
1653492970000|2022-05-25 15:36:10|9048.5|8928.5|9044.82|8924.82|9048.74|8928.74|9044.82|8924.82|10
1653492980000|2022-05-25 15:36:20|9045.18|8925.18|9042.46|8922.46|9045.18|8925.18|9042.41|8922.41|10
1653492990000|2022-05-25 15:36:30|9042.07|8922.07|9039.17|8919.17|9042.46|8922.46|9038.86|8918.86|10
1653493000000|2022-05-25 15:36:40|9039.25|8919.25|9040.7|8920.7|9040.7|8920.7|9039.25|8919.25|10
1653493010000|2022-05-25 15:36:50|9040.93|8920.93|9042.43|8922.43|9042.56|8922.56|9040.93|8920.93|10
1653493020000|2022-05-25 15:37:00|9043|8923|9046.24|8926.24|9046.24|8926.24|9043|8923|10
1653493030000|2022-05-25 15:37:10|9046.11|8926.11|9047.65|8927.65|9047.65|8927.65|9046.11|8926.11|10
1653493040000|2022-05-25 15:37:20|9047.63|8927.63|9047.91|8927.91|9047.91|8927.91|9047.34|8927.34|10
1653493050000|2022-05-25 15:37:30|9048.09|8928.09|9048.95|8928.95|9049.04|8929.04|9047.82|8927.82|10
1653493060000|2022-05-25 15:37:40|9048.22|8928.22|9046.64|8926.64|9048.9|8928.9|9046.64|8926.64|10
1653493070000|2022-05-25 15:37:50|9046.49|8926.49|9044.9|8924.9|9046.49|8926.49|9044.89|8924.89|10
1653493080000|2022-05-25 15:38:00|9044.69|8924.69|9045.21|8925.21|9045.28|8925.28|9044.65|8924.65|10
1653493090000|2022-05-25 15:38:10|9044.87|8924.87|9044.31|8924.31|9044.87|8924.87|9044.1|8924.1|10
1653493100000|2022-05-25 15:38:20|9044.62|8924.62|9044.62|8924.62|9045.48|8925.48|9044.13|8924.13|10
1653493110000|2022-05-25 15:38:30|9044.82|8924.82|9046.05|8926.05|9046.05|8926.05|9044.82|8924.82|10
1653493120000|2022-05-25 15:38:40|9046.27|8926.27|9045.73|8925.73|9046.27|8926.27|9045.35|8925.35|9
1653493130000|2022-05-25 15:38:50|9045.82|8925.82|9045.77|8925.77|9045.82|8925.82|9045.56|8925.56|7
1653493140000|2022-05-25 15:39:00|9046.24|8926.24|9046.79|8926.79|9047.55|8927.55|9045.65|8925.65|10
1653493150000|2022-05-25 15:39:10|9047.66|8927.66|9047.26|8927.26|9047.66|8927.66|9045.7|8925.7|10
1653493160000|2022-05-25 15:39:20|9046.95|8926.95|9047.36|8927.36|9047.44|8927.44|9046.78|8926.78|10
1653493170000|2022-05-25 15:39:30|9047.66|8927.66|9049.89|8929.89|9049.89|8929.89|9047.66|8927.66|10
1653493180000|2022-05-25 15:39:40|9049.92|8929.92|9050.69|8930.69|9050.69|8930.69|9049.92|8929.92|10
1653493190000|2022-05-25 15:39:50|9051.24|8931.24|9051.92|8931.92|9051.92|8931.92|9050.65|8930.65|10
1653493200000|2022-05-25 15:40:00|9052.23|8932.23|9052.43|8932.43|9052.58|8932.58|9052.17|8932.17|9
1653493210000|2022-05-25 15:40:10|9052.31|8932.31|9051.95|8931.95|9052.31|8932.31|9051.51|8931.51|10
1653493220000|2022-05-25 15:40:20|9051.54|8931.54|9050.66|8930.66|9051.63|8931.63|9050.66|8930.66|10
1653493230000|2022-05-25 15:40:30|9051.54|8931.54|9050.73|8930.73|9051.54|8931.54|9050.56|8930.56|10
1653493240000|2022-05-25 15:40:40|9050.51|8930.51|9050.69|8930.69|9050.69|8930.69|9050.44|8930.44|10
1653493250000|2022-05-25 15:40:50|9050.6|8930.6|9053.92|8933.92|9053.92|8933.92|9050.6|8930.6|10
1653493260000|2022-05-25 15:41:00|9054.1|8934.1|9056.24|8936.24|9056.24|8936.24|9053.75|8933.75|10
1653493270000|2022-05-25 15:41:10|9056.01|8936.01|9056.78|8936.78|9056.78|8936.78|9055.93|8935.93|10
1653493280000|2022-05-25 15:41:20|9056.89|8936.89|9056.9|8936.9|9057.4|8937.4|9056.87|8936.87|10
1653493290000|2022-05-25 15:41:30|9057.37|8937.37|9057.15|8937.15|9057.54|8937.54|9057.02|8937.02|9
1653493300000|2022-05-25 15:41:40|9056.88|8936.88|9057.67|8937.67|9057.67|8937.67|9056.85|8936.85|10
1653493310000|2022-05-25 15:41:50|9057.65|8937.65|9057.44|8937.44|9057.74|8937.74|9057.4|8937.4|10
1653493320000|2022-05-25 15:42:00|9058.08|8938.08|9056.12|8936.12|9058.08|8938.08|9056.12|8936.12|10
1653493330000|2022-05-25 15:42:10|9057.03|8937.03|9056.72|8936.72|9057.82|8937.82|9056.65|8936.65|9
1653493340000|2022-05-25 15:42:20|9057.63|8937.63|9055.67|8935.67|9057.63|8937.63|9055.67|8935.67|10
1653493350000|2022-05-25 15:42:30|9055.77|8935.77|9054.42|8934.42|9055.77|8935.77|9054.16|8934.16|10
1653493360000|2022-05-25 15:42:40|9054.41|8934.41|9053.74|8933.74|9054.41|8934.41|9053.74|8933.74|9
1653493370000|2022-05-25 15:42:50|9054.07|8934.07|9055.27|8935.27|9055.27|8935.27|9053.59|8933.59|10
1653493380000|2022-05-25 15:43:00|9054.58|8934.58|9055.58|8935.58|9056|8936|9054.58|8934.58|10
1653493390000|2022-05-25 15:43:10|9055.85|8935.85|9056.59|8936.59|9056.59|8936.59|9055.46|8935.46|9
1653493400000|2022-05-25 15:43:20|9057.14|8937.14|9057.75|8937.75|9057.75|8937.75|9057.14|8937.14|9
1653493410000|2022-05-25 15:43:30|9057.58|8937.58|9057.27|8937.27|9057.66|8937.66|9057.17|8937.17|9
1653493420000|2022-05-25 15:43:40|9057.51|8937.51|9057.87|8937.87|9058.11|8938.11|9057.51|8937.51|9
1653493430000|2022-05-25 15:43:50|9057.85|8937.85|9058|8938|9058.11|8938.11|9057.85|8937.85|9
1653493440000|2022-05-25 15:44:00|9058.16|8938.16|9060.67|8940.67|9061.49|8941.49|9058.16|8938.16|10
1653493450000|2022-05-25 15:44:10|9060.76|8940.76|9064.37|8944.37|9064.37|8944.37|9060.76|8940.76|9
1653493460000|2022-05-25 15:44:20|9064.76|8944.76|9066.54|8946.54|9066.54|8946.54|9064.76|8944.76|10
1653493470000|2022-05-25 15:44:30|9066.69|8946.69|9067.86|8947.86|9067.86|8947.86|9066.33|8946.33|9
1653493480000|2022-05-25 15:44:40|9068.25|8948.25|9066.35|8946.35|9068.26|8948.26|9066.35|8946.35|10
1653493490000|2022-05-25 15:44:50|9066.76|8946.76|9064.07|8944.07|9066.76|8946.76|9064.07|8944.07|10
1653493500000|2022-05-25 15:45:00|9063.84|8943.84|9063.86|8943.86|9063.86|8943.86|9062.65|8942.65|10
1653493510000|2022-05-25 15:45:10|9063.77|8943.77|9065.39|8945.39|9065.39|8945.39|9063.77|8943.77|10
1653493520000|2022-05-25 15:45:20|9065.29|8945.29|9064.78|8944.78|9065.29|8945.29|9064.5|8944.5|10
1653493530000|2022-05-25 15:45:30|9065.14|8945.14|9065.25|8945.25|9065.25|8945.25|9064.82|8944.82|10
1653493540000|2022-05-25 15:45:40|9064.99|8944.99|9064.06|8944.06|9064.99|8944.99|9064.06|8944.06|9
1653493550000|2022-05-25 15:45:50|9064.13|8944.13|9063.7|8943.7|9064.13|8944.13|9063.44|8943.44|10
1653493560000|2022-05-25 15:46:00|9063.5|8943.5|9064.67|8944.67|9064.67|8944.67|9063.5|8943.5|10
1653493570000|2022-05-25 15:46:10|9064.58|8944.58|9066.38|8946.38|9066.38|8946.38|9064.58|8944.58|10
1653493580000|2022-05-25 15:46:20|9065.93|8945.93|9066.68|8946.68|9066.68|8946.68|9065.93|8945.93|10
1653493590000|2022-05-25 15:46:30|9066.53|8946.53|9066.75|8946.75|9067.08|8947.08|9066.53|8946.53|10
1653493600000|2022-05-25 15:46:40|9066.91|8946.91|9066.61|8946.61|9066.96|8946.96|9066.52|8946.52|10
1653493610000|2022-05-25 15:46:50|9066.44|8946.44|9064.21|8944.21|9066.44|8946.44|9064.21|8944.21|10
1653493620000|2022-05-25 15:47:00|9063.67|8943.67|9062.65|8942.65|9063.67|8943.67|9062.65|8942.65|10
1653493630000|2022-05-25 15:47:10|9062.61|8942.61|9062.09|8942.09|9062.61|8942.61|9061.91|8941.91|10
1653493640000|2022-05-25 15:47:20|9061.96|8941.96|9061.35|8941.35|9061.96|8941.96|9061.35|8941.35|10
1653493650000|2022-05-25 15:47:30|9060.62|8940.62|9061.18|8941.18|9061.43|8941.43|9060.62|8940.62|7
1653493660000|2022-05-25 15:47:40|9060.75|8940.75|9061.68|8941.68|9061.68|8941.68|9060.75|8940.75|9
1653493670000|2022-05-25 15:47:50|9061.37|8941.37|9061.78|8941.78|9061.78|8941.78|9061.37|8941.37|10
1653493680000|2022-05-25 15:48:00|9061.03|8941.03|9059.15|8939.15|9061.03|8941.03|9059.15|8939.15|10
1653493690000|2022-05-25 15:48:10|9058.95|8938.95|9059.2|8939.2|9059.32|8939.32|9058.95|8938.95|10
1653493700000|2022-05-25 15:48:20|9059.43|8939.43|9059.83|8939.83|9059.83|8939.83|9059.38|8939.38|9
1653493710000|2022-05-25 15:48:30|9059.9|8939.9|9060.01|8940.01|9060.43|8940.43|9059.9|8939.9|10
1653493720000|2022-05-25 15:48:40|9059.82|8939.82|9060.34|8940.34|9060.35|8940.35|9059.82|8939.82|9
1653493730000|2022-05-25 15:48:50|9060.29|8940.29|9060.41|8940.41|9060.41|8940.41|9060.03|8940.03|10
1653493740000|2022-05-25 15:49:00|9060.52|8940.52|9061.5|8941.5|9061.5|8941.5|9060.52|8940.52|8
1653493750000|2022-05-25 15:49:10|9061.38|8941.38|9061.05|8941.05|9061.83|8941.83|9060.85|8940.85|10
1653493760000|2022-05-25 15:49:20|9061.01|8941.01|9060.1|8940.1|9061.01|8941.01|9060.1|8940.1|9
1653493770000|2022-05-25 15:49:30|9059.71|8939.71|9057.24|8937.24|9059.71|8939.71|9056.76|8936.76|9
1653493780000|2022-05-25 15:49:40|9057.08|8937.08|9057.4|8937.4|9057.4|8937.4|9057.01|8937.01|10
1653493790000|2022-05-25 15:49:50|9057.47|8937.47|9056.88|8936.88|9057.48|8937.48|9056.88|8936.88|9
1653493800000|2022-05-25 15:50:00|9056.79|8936.79|9057.01|8937.01|9057.01|8937.01|9056.5|8936.5|10
1653493810000|2022-05-25 15:50:10|9057.03|8937.03|9054.26|8934.26|9057.03|8937.03|9054.26|8934.26|9
1653493820000|2022-05-25 15:50:20|9054.01|8934.01|9052.48|8932.48|9054.06|8934.06|9052.48|8932.48|9
1653493830000|2022-05-25 15:50:30|9052.39|8932.39|9051.68|8931.68|9052.39|8932.39|9051.67|8931.67|8
1653493840000|2022-05-25 15:50:40|9051.63|8931.63|9051.61|8931.61|9051.68|8931.68|9051.35|8931.35|9
1653493850000|2022-05-25 15:50:50|9051.7|8931.7|9051.83|8931.83|9052|8932|9051.6|8931.6|9
1653493860000|2022-05-25 15:51:00|9051.81|8931.81|9053.37|8933.37|9053.46|8933.46|9051.18|8931.18|10
1653493870000|2022-05-25 15:51:10|9053.78|8933.78|9058.8|8938.8|9058.8|8938.8|9053.78|8933.78|10
1653493880000|2022-05-25 15:51:20|9059.23|8939.23|9063.58|8943.58|9063.58|8943.58|9059.23|8939.23|10
1653493890000|2022-05-25 15:51:30|9063.71|8943.71|9061.09|8941.09|9063.83|8943.83|9061.05|8941.05|10
1653493900000|2022-05-25 15:51:40|9061.2|8941.2|9060.78|8940.78|9061.2|8941.2|9060.31|8940.31|10
1653493910000|2022-05-25 15:51:50|9061.36|8941.36|9063.48|8943.48|9063.48|8943.48|9061.31|8941.31|10
1653493920000|2022-05-25 15:52:00|9063.7|8943.7|9064.83|8944.83|9065.23|8945.23|9063.36|8943.36|10
1653493930000|2022-05-25 15:52:10|9065.69|8945.69|9064.56|8944.56|9065.69|8945.69|9064.56|8944.56|10
1653493940000|2022-05-25 15:52:20|9063.86|8943.86|9061.84|8941.84|9063.86|8943.86|9061.84|8941.84|10
1653493950000|2022-05-25 15:52:30|9061.83|8941.83|9061.29|8941.29|9062|8942|9060.92|8940.92|9
1653493960000|2022-05-25 15:52:40|9061.4|8941.4|9062.13|8942.13|9062.13|8942.13|9061.4|8941.4|10
1653493970000|2022-05-25 15:52:50|9061.76|8941.76|9061.29|8941.29|9061.99|8941.99|9061.29|8941.29|10
1653493980000|2022-05-25 15:53:00|9061.08|8941.08|9060.99|8940.99|9061.08|8941.08|9060.51|8940.51|10
1653493990000|2022-05-25 15:53:10|9061.26|8941.26|9062.07|8942.07|9062.07|8942.07|9061.26|8941.26|10
1653494000000|2022-05-25 15:53:20|9062.23|8942.23|9063.24|8943.24|9063.24|8943.24|9062.13|8942.13|9
1653494010000|2022-05-25 15:53:30|9063.14|8943.14|9063.07|8943.07|9063.36|8943.36|9062.39|8942.39|10
1653494020000|2022-05-25 15:53:40|9062.89|8942.89|9062.32|8942.32|9063.1|8943.1|9062.23|8942.23|10
1653494030000|2022-05-25 15:53:50|9062.13|8942.13|9061.82|8941.82|9062.3|8942.3|9061.36|8941.36|10
1653494040000|2022-05-25 15:54:00|9062.04|8942.04|9061.99|8941.99|9062.24|8942.24|9061.81|8941.81|10
1653494050000|2022-05-25 15:54:10|9062.07|8942.07|9061.97|8941.97|9062.23|8942.23|9061.64|8941.64|8
1653494060000|2022-05-25 15:54:20|9062.02|8942.02|9061.63|8941.63|9062.02|8942.02|9061.43|8941.43|8
1653494070000|2022-05-25 15:54:30|9061.43|8941.43|9061.99|8941.99|9062.62|8942.62|9061.43|8941.43|10
1653494080000|2022-05-25 15:54:40|9062.56|8942.56|9061.75|8941.75|9062.56|8942.56|9061.62|8941.62|10
1653494090000|2022-05-25 15:54:50|9061.64|8941.64|9062.09|8942.09|9062.09|8942.09|9061.43|8941.43|10
1653494100000|2022-05-25 15:55:00|9062.16|8942.16|9062.34|8942.34|9062.76|8942.76|9062.16|8942.16|10
1653494110000|2022-05-25 15:55:10|9062.42|8942.42|9062.79|8942.79|9063.35|8943.35|9062.42|8942.42|10
1653494120000|2022-05-25 15:55:20|9062.85|8942.85|9062.9|8942.9|9063.21|8943.21|9062.84|8942.84|10
1653494130000|2022-05-25 15:55:30|9062.74|8942.74|9062.73|8942.73|9063.09|8943.09|9062.66|8942.66|9
1653494140000|2022-05-25 15:55:40|9062.9|8942.9|9063.19|8943.19|9063.35|8943.35|9062.9|8942.9|10
1653494150000|2022-05-25 15:55:50|9063|8943|9062.45|8942.45|9063.24|8943.24|9062.45|8942.45|10
1653494160000|2022-05-25 15:56:00|9062.48|8942.48|9062.6|8942.6|9062.61|8942.61|9061.86|8941.86|10
1653494170000|2022-05-25 15:56:10|9063.46|8943.46|9063.77|8943.77|9063.77|8943.77|9063.35|8943.35|10
1653494180000|2022-05-25 15:56:20|9063.8|8943.8|9063.91|8943.91|9064.28|8944.28|9063.61|8943.61|10
1653494190000|2022-05-25 15:56:30|9064.15|8944.15|9066.19|8946.19|9066.19|8946.19|9064.15|8944.15|10
1653494200000|2022-05-25 15:56:40|9066.36|8946.36|9066.7|8946.7|9066.7|8946.7|9066.19|8946.19|10
1653494210000|2022-05-25 15:56:50|9067.04|8947.04|9067.45|8947.45|9067.59|8947.59|9066.7|8946.7|10
1653494220000|2022-05-25 15:57:00|9067.84|8947.84|9068.16|8948.16|9068.2|8948.2|9067.67|8947.67|10
1653494230000|2022-05-25 15:57:10|9068.33|8948.33|9068.41|8948.41|9068.73|8948.73|9068.07|8948.07|10
1653494240000|2022-05-25 15:57:20|9068.43|8948.43|9068.43|8948.43|9068.71|8948.71|9068.1|8948.1|10
1653494250000|2022-05-25 15:57:30|9068.25|8948.25|9067.98|8947.98|9068.32|8948.32|9067.98|8947.98|10
1653494260000|2022-05-25 15:57:40|9068.25|8948.25|9068.42|8948.42|9068.53|8948.53|9068.25|8948.25|10
1653494270000|2022-05-25 15:57:50|9068.23|8948.23|9068.71|8948.71|9068.86|8948.86|9068.19|8948.19|10
1653494280000|2022-05-25 15:58:00|9069.16|8949.16|9070.74|8950.74|9070.74|8950.74|9069.16|8949.16|10
1653494290000|2022-05-25 15:58:10|9070.71|8950.71|9072.05|8952.05|9072.05|8952.05|9070.71|8950.71|9
1653494300000|2022-05-25 15:58:20|9072.03|8952.03|9076.56|8956.56|9076.56|8956.56|9072.03|8952.03|10
1653494310000|2022-05-25 15:58:30|9076.77|8956.77|9079.59|8959.59|9079.69|8959.69|9076.77|8956.77|10
1653494320000|2022-05-25 15:58:40|9079.75|8959.75|9079.43|8959.43|9080.14|8960.14|9079.43|8959.43|10
1653494330000|2022-05-25 15:58:50|9079.48|8959.48|9079.59|8959.59|9079.65|8959.65|9079.44|8959.44|9
1653494340000|2022-05-25 15:59:00|9079.39|8959.39|9077.98|8957.98|9079.42|8959.42|9077.98|8957.98|10
1653494350000|2022-05-25 15:59:10|9078.05|8958.05|9078.25|8958.25|9078.25|8958.25|9077.8|8957.8|10
1653494360000|2022-05-25 15:59:20|9078.32|8958.32|9075.85|8955.85|9078.32|8958.32|9075.85|8955.85|10
1653494370000|2022-05-25 15:59:30|9076.06|8956.06|9075.3|8955.3|9076.31|8956.31|9075.24|8955.24|9
1653494380000|2022-05-25 15:59:40|9075.01|8955.01|9074.3|8954.3|9075.01|8955.01|9074.14|8954.14|10
1653494390000|2022-05-25 15:59:50|9074.23|8954.23|9073.93|8953.93|9074.35|8954.35|9073.72|8953.72|10
1653494400000|2022-05-25 16:00:00|9073.57|8953.57|9073.31|8953.31|9073.58|8953.58|9073.21|8953.21|9
1653494410000|2022-05-25 16:00:10|9072.95|8952.95|9071.29|8951.29|9072.95|8952.95|9071.13|8951.13|10
1653494420000|2022-05-25 16:00:20|9071.23|8951.23|9069.26|8949.26|9071.27|8951.27|9069.06|8949.06|10
1653494430000|2022-05-25 16:00:30|9069.11|8949.11|9070.08|8950.08|9070.13|8950.13|9068.65|8948.65|10
1653494440000|2022-05-25 16:00:40|9070.26|8950.26|9070.03|8950.03|9070.26|8950.26|9069.09|8949.09|10
1653494450000|2022-05-25 16:00:50|9069.58|8949.58|9070.05|8950.05|9070.05|8950.05|9069.3|8949.3|10
1653494460000|2022-05-25 16:01:00|9070.19|8950.19|9069.75|8949.75|9070.19|8950.19|9069.75|8949.75|10
1653494470000|2022-05-25 16:01:10|9068.47|8948.47|9067.46|8947.46|9068.47|8948.47|9067.46|8947.46|10
1653494480000|2022-05-25 16:01:20|9066.71|8946.71|9064.06|8944.06|9066.71|8946.71|9064.06|8944.06|10
1653494490000|2022-05-25 16:01:30|9064.86|8944.86|9066.16|8946.16|9066.16|8946.16|9064.8|8944.8|10
1653494500000|2022-05-25 16:01:40|9066.26|8946.26|9066.89|8946.89|9066.89|8946.89|9066.26|8946.26|9
1653494510000|2022-05-25 16:01:50|9067.45|8947.45|9070.36|8950.36|9070.36|8950.36|9067.41|8947.41|10
1653494520000|2022-05-25 16:02:00|9070.34|8950.34|9071.86|8951.86|9071.86|8951.86|9070.23|8950.23|10
1653494530000|2022-05-25 16:02:10|9071.79|8951.79|9072.8|8952.8|9072.8|8952.8|9071.79|8951.79|10
1653494540000|2022-05-25 16:02:20|9073.14|8953.14|9074.03|8954.03|9074.03|8954.03|9073.07|8953.07|10
1653494550000|2022-05-25 16:02:30|9074.52|8954.52|9075.18|8955.18|9075.18|8955.18|9074.52|8954.52|8
1653494560000|2022-05-25 16:02:40|9075.12|8955.12|9077.57|8957.57|9077.57|8957.57|9075.12|8955.12|10
1653494570000|2022-05-25 16:02:50|9077.61|8957.61|9078.01|8958.01|9078.2|8958.2|9077.61|8957.61|10
1653494580000|2022-05-25 16:03:00|9077.77|8957.77|9078.53|8958.53|9078.58|8958.58|9077.74|8957.74|10
1653494590000|2022-05-25 16:03:10|9078.93|8958.93|9078.85|8958.85|9079.41|8959.41|9078.74|8958.74|10
1653494600000|2022-05-25 16:03:20|9078.58|8958.58|9075.53|8955.53|9078.65|8958.65|9075.53|8955.53|10
1653494610000|2022-05-25 16:03:30|9075.12|8955.12|9071.89|8951.89|9075.81|8955.81|9071.01|8951.01|10
1653494620000|2022-05-25 16:03:40|9070.28|8950.28|9070.31|8950.31|9071.54|8951.54|9070.23|8950.23|10
1653494630000|2022-05-25 16:03:50|9069.78|8949.78|9069.03|8949.03|9069.78|8949.78|9068.86|8948.86|10
1653494640000|2022-05-25 16:04:00|9069.36|8949.36|9070.25|8950.25|9070.25|8950.25|9069.17|8949.17|10
1653494650000|2022-05-25 16:04:10|9070.13|8950.13|9069.07|8949.07|9070.13|8950.13|9069.07|8949.07|10
1653494660000|2022-05-25 16:04:20|9068.73|8948.73|9068.29|8948.29|9069.14|8949.14|9068.29|8948.29|10
1653494670000|2022-05-25 16:04:30|9068.28|8948.28|9067.2|8947.2|9068.47|8948.47|9067.2|8947.2|9
1653494680000|2022-05-25 16:04:40|9067.16|8947.16|9067.5|8947.5|9067.5|8947.5|9067.12|8947.12|8
1653494690000|2022-05-25 16:04:50|9067.52|8947.52|9067.01|8947.01|9067.54|8947.54|9066.91|8946.91|10
1653494700000|2022-05-25 16:05:00|9066.98|8946.98|9066.74|8946.74|9066.98|8946.98|9066.53|8946.53|10
1653494710000|2022-05-25 16:05:10|9066.86|8946.86|9067.52|8947.52|9067.52|8947.52|9066.68|8946.68|10
1653494720000|2022-05-25 16:05:20|9067.56|8947.56|9069.4|8949.4|9069.4|8949.4|9067.56|8947.56|9
1653494730000|2022-05-25 16:05:30|9069.63|8949.63|9071.52|8951.52|9071.52|8951.52|9069.63|8949.63|10
1653494740000|2022-05-25 16:05:40|9071.6|8951.6|9070.87|8950.87|9071.83|8951.83|9070.87|8950.87|10
1653494750000|2022-05-25 16:05:50|9070.88|8950.88|9069.72|8949.72|9070.88|8950.88|9069.71|8949.71|10
1653494760000|2022-05-25 16:06:00|9069.56|8949.56|9070.3|8950.3|9070.3|8950.3|9069.44|8949.44|9
1653494770000|2022-05-25 16:06:10|9070.11|8950.11|9069.55|8949.55|9070.56|8950.56|9069.55|8949.55|10
1653494780000|2022-05-25 16:06:20|9069.38|8949.38|9068.34|8948.34|9069.38|8949.38|9068.3|8948.3|10
1653494790000|2022-05-25 16:06:30|9068.17|8948.17|9066.54|8946.54|9068.17|8948.17|9066.54|8946.54|9
1653494800000|2022-05-25 16:06:40|9066.55|8946.55|9066.47|8946.47|9066.9|8946.9|9066.47|8946.47|9
1653494810000|2022-05-25 16:06:50|9066.39|8946.39|9065.93|8945.93|9066.43|8946.43|9065.93|8945.93|9
1653494820000|2022-05-25 16:07:00|9065.67|8945.67|9064.93|8944.93|9065.67|8945.67|9064.91|8944.91|10
1653494830000|2022-05-25 16:07:10|9064.79|8944.79|9064.63|8944.63|9064.85|8944.85|9064.63|8944.63|10
1653494840000|2022-05-25 16:07:20|9064.69|8944.69|9063.98|8943.98|9064.69|8944.69|9063.95|8943.95|8
1653494850000|2022-05-25 16:07:30|9063.84|8943.84|9062.95|8942.95|9063.84|8943.84|9062.95|8942.95|10
1653494860000|2022-05-25 16:07:40|9062.9|8942.9|9062.53|8942.53|9063.15|8943.15|9062.3|8942.3|10
1653494870000|2022-05-25 16:07:50|9062.65|8942.65|9063.98|8943.98|9063.98|8943.98|9062.65|8942.65|10
1653494880000|2022-05-25 16:08:00|9063.9|8943.9|9063.84|8943.84|9064.07|8944.07|9063.78|8943.78|9
1653494890000|2022-05-25 16:08:10|9063.61|8943.61|9064.02|8944.02|9064.08|8944.08|9063.61|8943.61|10
1653494900000|2022-05-25 16:08:20|9064.04|8944.04|9063.22|8943.22|9064.06|8944.06|9063.22|8943.22|9
1653494910000|2022-05-25 16:08:30|9063.3|8943.3|9062.21|8942.21|9063.3|8943.3|9062.21|8942.21|9
1653494920000|2022-05-25 16:08:40|9062.29|8942.29|9062.24|8942.24|9062.29|8942.29|9062.07|8942.07|8
1653494930000|2022-05-25 16:08:50|9062.22|8942.22|9061.95|8941.95|9062.24|8942.24|9061.8|8941.8|8
1653494940000|2022-05-25 16:09:00|9061.89|8941.89|9061.55|8941.55|9061.92|8941.92|9061.41|8941.41|10
1653494950000|2022-05-25 16:09:10|9061.57|8941.57|9061.07|8941.07|9061.57|8941.57|9061.07|8941.07|10
1653494960000|2022-05-25 16:09:20|9060.54|8940.54|9056.98|8936.98|9060.54|8940.54|9056.98|8936.98|10
1653494970000|2022-05-25 16:09:30|9056.5|8936.5|9049.78|8929.78|9056.5|8936.5|9049.78|8929.78|10
1653494980000|2022-05-25 16:09:40|9049.71|8929.71|9049.64|8929.64|9049.82|8929.82|9049.41|8929.41|10
1653494990000|2022-05-25 16:09:50|9049.86|8929.86|9048.53|8928.53|9049.94|8929.94|9048.52|8928.52|10
1653495000000|2022-05-25 16:10:00|9048.48|8928.48|9046.84|8926.84|9048.61|8928.61|9046.84|8926.84|10
1653495010000|2022-05-25 16:10:10|9046.51|8926.51|9043.95|8923.95|9046.51|8926.51|9043.63|8923.63|10
1653495020000|2022-05-25 16:10:20|9043.75|8923.75|9043.93|8923.93|9043.93|8923.93|9042.91|8922.91|10
1653495030000|2022-05-25 16:10:30|9043.41|8923.41|9043.4|8923.4|9043.59|8923.59|9042.19|8922.19|10
1653495040000|2022-05-25 16:10:40|9043.49|8923.49|9041.76|8921.76|9043.68|8923.68|9041.76|8921.76|10
1653495050000|2022-05-25 16:10:50|9041.24|8921.24|9039.18|8919.18|9041.24|8921.24|9039.18|8919.18|10
1653495060000|2022-05-25 16:11:00|9039.74|8919.74|9039.15|8919.15|9039.76|8919.76|9038.74|8918.74|10
1653495070000|2022-05-25 16:11:10|9038.67|8918.67|9034.22|8914.22|9038.67|8918.67|9033.89|8913.89|10
1653495080000|2022-05-25 16:11:20|9033.78|8913.78|9029.87|8909.87|9033.78|8913.78|9029.87|8909.87|10
1653495090000|2022-05-25 16:11:30|9029.07|8909.07|9028.75|8908.75|9029.3|8909.3|9027.99|8907.99|10
1653495100000|2022-05-25 16:11:40|9028.76|8908.76|9033.76|8913.76|9033.76|8913.76|9028.76|8908.76|10
1653495110000|2022-05-25 16:11:50|9033.6|8913.6|9035.68|8915.68|9035.68|8915.68|9033.6|8913.6|10
1653495120000|2022-05-25 16:12:00|9036.36|8916.36|9039.12|8919.12|9039.12|8919.12|9036.36|8916.36|10
1653495130000|2022-05-25 16:12:10|9039.21|8919.21|9045.58|8925.58|9045.58|8925.58|9039.21|8919.21|10
1653495140000|2022-05-25 16:12:20|9045.84|8925.84|9048.36|8928.36|9048.36|8928.36|9045.67|8925.67|10
1653495150000|2022-05-25 16:12:30|9048.47|8928.47|9050.98|8930.98|9050.98|8930.98|9048.18|8928.18|10
1653495160000|2022-05-25 16:12:40|9050.68|8930.68|9051.41|8931.41|9051.41|8931.41|9050.68|8930.68|9
1653495170000|2022-05-25 16:12:50|9051.67|8931.67|9054.91|8934.91|9054.91|8934.91|9051.67|8931.67|10
1653495180000|2022-05-25 16:13:00|9054.88|8934.88|9053.94|8933.94|9055.4|8935.4|9053.94|8933.94|10
1653495190000|2022-05-25 16:13:10|9054.39|8934.39|9057.96|8937.96|9057.96|8937.96|9053.44|8933.44|10
1653495200000|2022-05-25 16:13:20|9057.99|8937.99|9059.72|8939.72|9059.72|8939.72|9057.99|8937.99|10
1653495210000|2022-05-25 16:13:30|9060.06|8940.06|9060.13|8940.13|9061.36|8941.36|9059.98|8939.98|10
1653495220000|2022-05-25 16:13:40|9059.42|8939.42|9058.15|8938.15|9059.72|8939.72|9058.13|8938.13|10
1653495230000|2022-05-25 16:13:50|9057.93|8937.93|9057.21|8937.21|9057.93|8937.93|9057.14|8937.14|10
1653495240000|2022-05-25 16:14:00|9057.35|8937.35|9058.02|8938.02|9058.02|8938.02|9056.98|8936.98|10
1653495250000|2022-05-25 16:14:10|9058.16|8938.16|9059.63|8939.63|9059.92|8939.92|9058.1|8938.1|10
1653495260000|2022-05-25 16:14:20|9059.1|8939.1|9061.43|8941.43|9061.43|8941.43|9058.74|8938.74|10
1653495270000|2022-05-25 16:14:30|9061.86|8941.86|9063.53|8943.53|9063.53|8943.53|9061.86|8941.86|10
1653495280000|2022-05-25 16:14:40|9064.22|8944.22|9064.93|8944.93|9065.23|8945.23|9064.22|8944.22|9
1653495290000|2022-05-25 16:14:50|9065.32|8945.32|9068.14|8948.14|9068.14|8948.14|9065.32|8945.32|10
1653495300000|2022-05-25 16:15:00|9067.99|8947.99|9069.31|8949.31|9069.53|8949.53|9067.97|8947.97|10
1653495310000|2022-05-25 16:15:10|9069.3|8949.3|9070.58|8950.58|9070.93|8950.93|9069.29|8949.29|10
1653495320000|2022-05-25 16:15:20|9070.71|8950.71|9071.1|8951.1|9071.4|8951.4|9070.71|8950.71|10
1653495330000|2022-05-25 16:15:30|9071.4|8951.4|9072.49|8952.49|9072.49|8952.49|9071.22|8951.22|10
1653495340000|2022-05-25 16:15:40|9072.04|8952.04|9074.63|8954.63|9074.63|8954.63|9072.04|8952.04|10
1653495350000|2022-05-25 16:15:50|9074.87|8954.87|9073.6|8953.6|9074.99|8954.99|9073.6|8953.6|10
1653495360000|2022-05-25 16:16:00|9073.88|8953.88|9074.9|8954.9|9074.9|8954.9|9073.54|8953.54|10
1653495370000|2022-05-25 16:16:10|9075.06|8955.06|9074.34|8954.34|9075.39|8955.39|9074.34|8954.34|10
1653495380000|2022-05-25 16:16:20|9074.08|8954.08|9073.29|8953.29|9074.7|8954.7|9072.2|8952.2|10
1653495390000|2022-05-25 16:16:30|9072.35|8952.35|9071.18|8951.18|9072.35|8952.35|9070.67|8950.67|10
1653495400000|2022-05-25 16:16:40|9071.23|8951.23|9071.49|8951.49|9071.68|8951.68|9070.59|8950.59|10
1653495410000|2022-05-25 16:16:50|9071.01|8951.01|9069.95|8949.95|9071.01|8951.01|9069.85|8949.85|9
1653495420000|2022-05-25 16:17:00|9069.94|8949.94|9070.9|8950.9|9070.92|8950.92|9069.02|8949.02|10
1653495430000|2022-05-25 16:17:10|9071.12|8951.12|9071.02|8951.02|9071.12|8951.12|9070.34|8950.34|10
1653495440000|2022-05-25 16:17:20|9071.15|8951.15|9071.14|8951.14|9071.15|8951.15|9070.79|8950.79|10
1653495450000|2022-05-25 16:17:30|9071.32|8951.32|9071.27|8951.27|9071.37|8951.37|9070.81|8950.81|10
1653495460000|2022-05-25 16:17:40|9071.25|8951.25|9071.15|8951.15|9071.37|8951.37|9070.64|8950.64|10
1653495470000|2022-05-25 16:17:50|9070.19|8950.19|9067.13|8947.13|9070.2|8950.2|9067.13|8947.13|10
1653495480000|2022-05-25 16:18:00|9066.69|8946.69|9065.4|8945.4|9066.69|8946.69|9065.4|8945.4|10
1653495490000|2022-05-25 16:18:10|9065.31|8945.31|9063.57|8943.57|9065.31|8945.31|9063.57|8943.57|9
1653495500000|2022-05-25 16:18:20|9063.62|8943.62|9059.1|8939.1|9063.63|8943.63|9059.1|8939.1|10
1653495510000|2022-05-25 16:18:30|9058.68|8938.68|9056.59|8936.59|9058.68|8938.68|9056.28|8936.28|10
1653495520000|2022-05-25 16:18:40|9056.56|8936.56|9052.58|8932.58|9056.56|8936.56|9052.58|8932.58|10
1653495530000|2022-05-25 16:18:50|9052.57|8932.57|9051.2|8931.2|9052.57|8932.57|9051.18|8931.18|9
1653495540000|2022-05-25 16:19:00|9049.89|8929.89|9048.47|8928.47|9050.08|8930.08|9048.43|8928.43|10
1653495550000|2022-05-25 16:19:10|9048.53|8928.53|9048.51|8928.51|9049.18|8929.18|9048.51|8928.51|10
1653495560000|2022-05-25 16:19:20|9048.54|8928.54|9049.3|8929.3|9049.33|8929.33|9048.3|8928.3|10
1653495570000|2022-05-25 16:19:30|9049.15|8929.15|9049.68|8929.68|9049.85|8929.85|9049.15|8929.15|10
1653495580000|2022-05-25 16:19:40|9049.67|8929.67|9049.82|8929.82|9049.83|8929.83|9049.62|8929.62|10
1653495590000|2022-05-25 16:19:50|9049.84|8929.84|9049.11|8929.11|9049.98|8929.98|9049.06|8929.06|10
1653495600000|2022-05-25 16:20:00|9049.06|8929.06|9047.91|8927.91|9049.06|8929.06|9047.84|8927.84|10
1653495610000|2022-05-25 16:20:10|9047.87|8927.87|9045.78|8925.78|9047.87|8927.87|9045.7|8925.7|10
1653495620000|2022-05-25 16:20:20|9045.67|8925.67|9044.42|8924.42|9045.67|8925.67|9044.42|8924.42|9
1653495630000|2022-05-25 16:20:30|9044.18|8924.18|9042.3|8922.3|9044.31|8924.31|9042.3|8922.3|9
1653495640000|2022-05-25 16:20:40|9041.87|8921.87|9040.89|8920.89|9041.87|8921.87|9040.55|8920.55|10
1653495650000|2022-05-25 16:20:50|9040.64|8920.64|9038.12|8918.12|9040.64|8920.64|9038.12|8918.12|10
1653495660000|2022-05-25 16:21:00|9038.02|8918.02|9037.61|8917.61|9038.31|8918.31|9037.61|8917.61|10
1653495670000|2022-05-25 16:21:10|9037.72|8917.72|9027.2|8907.2|9037.72|8917.72|9027.2|8907.2|10
1653495680000|2022-05-25 16:21:20|9026.92|8906.92|9022.52|8902.52|9026.92|8906.92|9022.52|8902.52|10
1653495690000|2022-05-25 16:21:30|9022.21|8902.21|9017.17|8897.17|9022.21|8902.21|9017.15|8897.15|10
1653495700000|2022-05-25 16:21:40|9017.34|8897.34|9016.09|8896.09|9017.34|8897.34|9015.59|8895.59|9
1653495710000|2022-05-25 16:21:50|9015.96|8895.96|9014.19|8894.19|9015.96|8895.96|9014.19|8894.19|9
1653495720000|2022-05-25 16:22:00|9014.32|8894.32|9010.6|8890.6|9014.32|8894.32|9010.6|8890.6|10
1653495730000|2022-05-25 16:22:10|9009.51|8889.51|9006.65|8886.65|9009.51|8889.51|9006.65|8886.65|10
1653495740000|2022-05-25 16:22:20|9006.35|8886.35|9006.2|8886.2|9006.73|8886.73|9005.86|8885.86|10
1653495750000|2022-05-25 16:22:30|9005.48|8885.48|9005.21|8885.21|9006.46|8886.46|9005.08|8885.08|10
1653495760000|2022-05-25 16:22:40|9005.51|8885.51|9005.7|8885.7|9005.7|8885.7|9005.28|8885.28|9
1653495770000|2022-05-25 16:22:50|9005.84|8885.84|9005.95|8885.95|9006.01|8886.01|9005.56|8885.56|10
1653495780000|2022-05-25 16:23:00|9005.65|8885.65|9006.25|8886.25|9006.35|8886.35|9005.43|8885.43|10
1653495790000|2022-05-25 16:23:10|9006.19|8886.19|9008.92|8888.92|9008.92|8888.92|9006.1|8886.1|10
1653495800000|2022-05-25 16:23:20|9009.18|8889.18|9010.51|8890.51|9010.54|8890.54|9008.28|8888.28|10
1653495810000|2022-05-25 16:23:30|9010.53|8890.53|9010.35|8890.35|9010.53|8890.53|9009.05|8889.05|10
1653495820000|2022-05-25 16:23:40|9010.28|8890.28|9011.41|8891.41|9011.41|8891.41|9010.27|8890.27|9
1653495830000|2022-05-25 16:23:50|9011.44|8891.44|9009.36|8889.36|9011.45|8891.45|9009.36|8889.36|9
1653495840000|2022-05-25 16:24:00|9009.95|8889.95|9010.8|8890.8|9010.85|8890.85|9009.77|8889.77|10
1653495850000|2022-05-25 16:24:10|9010.9|8890.9|9012.13|8892.13|9012.13|8892.13|9010.33|8890.33|10
1653495860000|2022-05-25 16:24:20|9011.71|8891.71|9012.5|8892.5|9012.98|8892.98|9011.71|8891.71|10
1653495870000|2022-05-25 16:24:30|9012.47|8892.47|9012.57|8892.57|9012.64|8892.64|9012.37|8892.37|10
1653495880000|2022-05-25 16:24:40|9012.68|8892.68|9012.82|8892.82|9012.97|8892.97|9012.6|8892.6|9
1653495890000|2022-05-25 16:24:50|9012.72|8892.72|9010.4|8890.4|9012.72|8892.72|9010.4|8890.4|10
1653495900000|2022-05-25 16:25:00|9010.35|8890.35|9007.66|8887.66|9010.49|8890.49|9007.51|8887.51|10
1653495910000|2022-05-25 16:25:10|9007.63|8887.63|9006.68|8886.68|9007.63|8887.63|9006.54|8886.54|8
1653495920000|2022-05-25 16:25:20|9005.32|8885.32|9005.22|8885.22|9005.37|8885.37|9005.07|8885.07|10
1653495930000|2022-05-25 16:25:30|9005.55|8885.55|9005.56|8885.56|9005.76|8885.76|9005.03|8885.03|10
1653495940000|2022-05-25 16:25:40|9005.92|8885.92|9006.47|8886.47|9006.49|8886.49|9005.82|8885.82|10
1653495950000|2022-05-25 16:25:50|9006.55|8886.55|9007.66|8887.66|9007.66|8887.66|9006.27|8886.27|10
1653495960000|2022-05-25 16:26:00|9007.76|8887.76|9010.01|8890.01|9010.01|8890.01|9007.76|8887.76|10
1653495970000|2022-05-25 16:26:10|9010.09|8890.09|9009.64|8889.64|9010.52|8890.52|9009.52|8889.52|10
1653495980000|2022-05-25 16:26:20|9009.37|8889.37|9008.32|8888.32|9009.37|8889.37|9008.32|8888.32|9
1653495990000|2022-05-25 16:26:30|9008.37|8888.37|9007.75|8887.75|9008.57|8888.57|9007.4|8887.4|10
1653496000000|2022-05-25 16:26:40|9007.61|8887.61|9003.89|8883.89|9007.61|8887.61|9003.89|8883.89|10
1653496010000|2022-05-25 16:26:50|9003.46|8883.46|9003.42|8883.42|9003.97|8883.97|9003.03|8883.03|10
1653496020000|2022-05-25 16:27:00|9003.12|8883.12|9001.65|8881.65|9003.32|8883.32|9001.65|8881.65|10
1653496030000|2022-05-25 16:27:10|9001.38|8881.38|9001.52|8881.52|9001.87|8881.87|9001.11|8881.11|10
1653496040000|2022-05-25 16:27:20|9001.95|8881.95|9001.94|8881.94|9002.84|8882.84|9001.73|8881.73|10
1653496050000|2022-05-25 16:27:30|9001.95|8881.95|9003.87|8883.87|9003.87|8883.87|9001.95|8881.95|10
1653496060000|2022-05-25 16:27:40|9003.96|8883.96|9005.98|8885.98|9005.98|8885.98|9003.96|8883.96|9
1653496070000|2022-05-25 16:27:50|9006.19|8886.19|9006.52|8886.52|9006.53|8886.53|9006.02|8886.02|9
1653496080000|2022-05-25 16:28:00|9007.16|8887.16|9006.07|8886.07|9007.16|8887.16|9006.07|8886.07|10
1653496090000|2022-05-25 16:28:10|9005.97|8885.97|9004|8884|9005.97|8885.97|9004|8884|10
1653496100000|2022-05-25 16:28:20|9004.19|8884.19|9005.46|8885.46|9005.46|8885.46|9004.19|8884.19|10
1653496110000|2022-05-25 16:28:30|9005.87|8885.87|9007.77|8887.77|9007.77|8887.77|9005.87|8885.87|10
1653496120000|2022-05-25 16:28:40|9007.58|8887.58|9008.54|8888.54|9008.54|8888.54|9007.58|8887.58|9
1653496130000|2022-05-25 16:28:50|9008.43|8888.43|9008.65|8888.65|9008.72|8888.72|9008.11|8888.11|10
1653496140000|2022-05-25 16:29:00|9008.41|8888.41|9006.93|8886.93|9008.41|8888.41|9006.93|8886.93|10
1653496150000|2022-05-25 16:29:10|9006.95|8886.95|9008.26|8888.26|9008.46|8888.46|9006.95|8886.95|9
1653496160000|2022-05-25 16:29:20|9007.91|8887.91|9007.77|8887.77|9008.15|8888.15|9007.56|8887.56|10
1653496170000|2022-05-25 16:29:30|9007.79|8887.79|9008.23|8888.23|9008.31|8888.31|9007.79|8887.79|10
1653496180000|2022-05-25 16:29:40|9008.18|8888.18|9008.94|8888.94|9009.03|8889.03|9008.15|8888.15|9
1653496190000|2022-05-25 16:29:50|9009.02|8889.02|9009.36|8889.36|9009.36|8889.36|9008.82|8888.82|10
1653496200000|2022-05-25 16:30:00|9009.35|8889.35|9011.74|8891.74|9011.74|8891.74|9009.35|8889.35|10
1653496210000|2022-05-25 16:30:10|9012.05|8892.05|9012.37|8892.37|9013.93|8893.93|9012.05|8892.05|10
1653496220000|2022-05-25 16:30:20|9012.46|8892.46|9013.22|8893.22|9013.24|8893.24|9012.46|8892.46|9
1653496230000|2022-05-25 16:30:30|9013.14|8893.14|9011.53|8891.53|9013.14|8893.14|9011.35|8891.35|10
1653496240000|2022-05-25 16:30:40|9011.34|8891.34|9010.67|8890.67|9011.34|8891.34|9010.45|8890.45|10
1653496250000|2022-05-25 16:30:50|9010.27|8890.27|9010.36|8890.36|9010.68|8890.68|9010.26|8890.26|9
1653496260000|2022-05-25 16:31:00|9010.34|8890.34|9009.6|8889.6|9010.34|8890.34|9009.6|8889.6|9
1653496270000|2022-05-25 16:31:10|9009.73|8889.73|9009.77|8889.77|9009.77|8889.77|9009.53|8889.53|8
1653496280000|2022-05-25 16:31:20|9009.73|8889.73|9009.99|8889.99|9009.99|8889.99|9009.61|8889.61|10
1653496290000|2022-05-25 16:31:30|9010.13|8890.13|9010.92|8890.92|9010.92|8890.92|9010.13|8890.13|10
1653496300000|2022-05-25 16:31:40|9011.09|8891.09|9011.17|8891.17|9011.17|8891.17|9010.52|8890.52|10
1653496310000|2022-05-25 16:31:50|9011.45|8891.45|9011.93|8891.93|9011.98|8891.98|9011.45|8891.45|9
1653496320000|2022-05-25 16:32:00|9011.42|8891.42|9012.33|8892.33|9012.33|8892.33|9011.42|8891.42|10
1653496330000|2022-05-25 16:32:10|9011.77|8891.77|9013.32|8893.32|9013.32|8893.32|9011.64|8891.64|10
1653496340000|2022-05-25 16:32:20|9013.31|8893.31|9013.64|8893.64|9014.21|8894.21|9013.09|8893.09|10
1653496350000|2022-05-25 16:32:30|9013.44|8893.44|9011.84|8891.84|9013.44|8893.44|9011.84|8891.84|10
1653496360000|2022-05-25 16:32:40|9011.67|8891.67|9011.56|8891.56|9011.68|8891.68|9011.38|8891.38|10
1653496370000|2022-05-25 16:32:50|9011.51|8891.51|9011.69|8891.69|9011.84|8891.84|9011.07|8891.07|10
1653496380000|2022-05-25 16:33:00|9011.61|8891.61|9009.73|8889.73|9011.71|8891.71|9009.7|8889.7|10
1653496390000|2022-05-25 16:33:10|9009.5|8889.5|9007.68|8887.68|9009.5|8889.5|9007.63|8887.63|9
1653496400000|2022-05-25 16:33:20|9007.54|8887.54|9005.06|8885.06|9007.81|8887.81|9005.06|8885.06|10
1653496410000|2022-05-25 16:33:30|9004.92|8884.92|9004.52|8884.52|9004.92|8884.92|9004.52|8884.52|7
1653496420000|2022-05-25 16:33:40|9004.34|8884.34|9004.75|8884.75|9004.77|8884.77|9004.34|8884.34|8
1653496430000|2022-05-25 16:33:50|9005.21|8885.21|9005.84|8885.84|9006.03|8886.03|9005.21|8885.21|10
1653496440000|2022-05-25 16:34:00|9005.73|8885.73|9005.95|8885.95|9005.95|8885.95|9005.36|8885.36|9
1653496450000|2022-05-25 16:34:10|9005.26|8885.26|9004.31|8884.31|9005.26|8885.26|9004.31|8884.31|9
1653496460000|2022-05-25 16:34:20|9004.63|8884.63|9004.34|8884.34|9004.84|8884.84|9004.31|8884.31|10
1653496470000|2022-05-25 16:34:30|9004.14|8884.14|9003.38|8883.38|9004.14|8884.14|9003.34|8883.34|10
1653496480000|2022-05-25 16:34:40|9003.09|8883.09|9003.39|8883.39|9003.55|8883.55|9002.93|8882.93|10
1653496490000|2022-05-25 16:34:50|9003.08|8883.08|9001.64|8881.64|9003.08|8883.08|9001.47|8881.47|9
1653496500000|2022-05-25 16:35:00|9001.51|8881.51|9000.77|8880.77|9001.51|8881.51|9000.71|8880.71|10
1653496510000|2022-05-25 16:35:10|9000.75|8880.75|8999.82|8879.82|9000.75|8880.75|8999.82|8879.82|10
1653496520000|2022-05-25 16:35:20|8999.77|8879.77|8999.37|8879.37|8999.77|8879.77|8999.29|8879.29|8
1653496530000|2022-05-25 16:35:30|8998.67|8878.67|9000.13|8880.13|9000.13|8880.13|8998.48|8878.48|10
1653496540000|2022-05-25 16:35:40|9000.23|8880.23|9000.93|8880.93|9000.93|8880.93|9000.23|8880.23|9
1653496550000|2022-05-25 16:35:50|9001.23|8881.23|9001.75|8881.75|9001.75|8881.75|9001.2|8881.2|9
1653496560000|2022-05-25 16:36:00|9001.56|8881.56|9000.64|8880.64|9001.84|8881.84|9000.64|8880.64|10
1653496570000|2022-05-25 16:36:10|9000.68|8880.68|8998.01|8878.01|9000.71|8880.71|8998.01|8878.01|10
1653496580000|2022-05-25 16:36:20|8997.52|8877.52|8997.57|8877.57|8997.9|8877.9|8997.07|8877.07|10
1653496590000|2022-05-25 16:36:30|8997.64|8877.64|8997.16|8877.16|8998.07|8878.07|8997.16|8877.16|9
1653496600000|2022-05-25 16:36:40|8997.12|8877.12|8996.81|8876.81|8997.24|8877.24|8996.81|8876.81|10
1653496610000|2022-05-25 16:36:50|8996.89|8876.89|8995.24|8875.24|8996.89|8876.89|8995.24|8875.24|10
1653496620000|2022-05-25 16:37:00|8995.54|8875.54|8992.42|8872.42|8995.54|8875.54|8992.42|8872.42|10
1653496630000|2022-05-25 16:37:10|8992.65|8872.65|8990.99|8870.99|8992.65|8872.65|8990.81|8870.81|10
1653496640000|2022-05-25 16:37:20|8991.17|8871.17|8992.52|8872.52|8992.52|8872.52|8991.17|8871.17|9
1653496650000|2022-05-25 16:37:30|8992.59|8872.59|8995.14|8875.14|8995.14|8875.14|8992.59|8872.59|9
1653496660000|2022-05-25 16:37:40|8995.34|8875.34|8994.97|8874.97|8995.55|8875.55|8994.87|8874.87|8
1653496670000|2022-05-25 16:37:50|8995.05|8875.05|8994.11|8874.11|8995.25|8875.25|8994.07|8874.07|10
1653496680000|2022-05-25 16:38:00|8994.14|8874.14|8995.15|8875.15|8995.16|8875.16|8994.14|8874.14|9
1653496690000|2022-05-25 16:38:10|8995.17|8875.17|8997.21|8877.21|8997.21|8877.21|8995.17|8875.17|10
1653496700000|2022-05-25 16:38:20|8997.27|8877.27|8998.13|8878.13|8998.15|8878.15|8997.16|8877.16|10
1653496710000|2022-05-25 16:38:30|8998.4|8878.4|9000.27|8880.27|9000.27|8880.27|8998.26|8878.26|10
1653496720000|2022-05-25 16:38:40|9000.85|8880.85|9002|8882|9002|8882|9000.74|8880.74|10
1653496730000|2022-05-25 16:38:50|9002.62|8882.62|9003.04|8883.04|9003.6|8883.6|9002.46|8882.46|10
1653496740000|2022-05-25 16:39:00|9003.25|8883.25|9004.95|8884.95|9004.95|8884.95|9003.25|8883.25|10
1653496750000|2022-05-25 16:39:10|9005.53|8885.53|9007.64|8887.64|9007.64|8887.64|9005.53|8885.53|10
1653496760000|2022-05-25 16:39:20|9007.16|8887.16|9006.61|8886.61|9007.28|8887.28|9006.47|8886.47|10
1653496770000|2022-05-25 16:39:30|9005.79|8885.79|9005.64|8885.64|9006.23|8886.23|9005.5|8885.5|10
1653496780000|2022-05-25 16:39:40|9005.63|8885.63|9004.17|8884.17|9005.63|8885.63|9004.17|8884.17|10
1653496790000|2022-05-25 16:39:50|9004.13|8884.13|9004.83|8884.83|9004.83|8884.83|9003.84|8883.84|10
1653496800000|2022-05-25 16:40:00|9005.21|8885.21|9004.64|8884.64|9005.21|8885.21|9004.64|8884.64|8
1653496810000|2022-05-25 16:40:10|9004.69|8884.69|9004.23|8884.23|9004.83|8884.83|9004.13|8884.13|10
1653496820000|2022-05-25 16:40:20|9004.31|8884.31|9004.62|8884.62|9004.97|8884.97|9004.24|8884.24|9
1653496830000|2022-05-25 16:40:30|9004.57|8884.57|9005.9|8885.9|9005.9|8885.9|9004.48|8884.48|10
1653496840000|2022-05-25 16:40:40|9006.03|8886.03|9007|8887|9007|8887|9006.03|8886.03|10
1653496850000|2022-05-25 16:40:50|9006.92|8886.92|9007.67|8887.67|9008.03|8888.03|9006.92|8886.92|10
1653496860000|2022-05-25 16:41:00|9007.56|8887.56|9007.41|8887.41|9007.64|8887.64|9007.21|8887.21|10
1653496870000|2022-05-25 16:41:10|9007.34|8887.34|9005.85|8885.85|9007.34|8887.34|9005.85|8885.85|9
1653496880000|2022-05-25 16:41:20|9003.57|8883.57|9004.59|8884.59|9005.15|8885.15|9003.57|8883.57|10
1653496890000|2022-05-25 16:41:30|9005.03|8885.03|9005.43|8885.43|9005.53|8885.53|9004.36|8884.36|10
1653496900000|2022-05-25 16:41:40|9005.32|8885.32|9005.97|8885.97|9005.97|8885.97|9005.32|8885.32|9
1653496910000|2022-05-25 16:41:50|9006.02|8886.02|9006.6|8886.6|9006.6|8886.6|9005.9|8885.9|10
1653496920000|2022-05-25 16:42:00|9006.54|8886.54|9006.74|8886.74|9006.86|8886.86|9006.35|8886.35|10
1653496930000|2022-05-25 16:42:10|9007.02|8887.02|9007.49|8887.49|9007.58|8887.58|9007.02|8887.02|9
1653496940000|2022-05-25 16:42:20|9007.42|8887.42|9007.96|8887.96|9007.96|8887.96|9007.24|8887.24|9
1653496950000|2022-05-25 16:42:30|9007.5|8887.5|9008.27|8888.27|9008.34|8888.34|9007.5|8887.5|10
1653496960000|2022-05-25 16:42:40|9008.42|8888.42|9008.63|8888.63|9008.76|8888.76|9008.42|8888.42|10
1653496970000|2022-05-25 16:42:50|9008.69|8888.69|9009.98|8889.98|9009.98|8889.98|9008.6|8888.6|10
1653496980000|2022-05-25 16:43:00|9009.8|8889.8|9010.21|8890.21|9010.21|8890.21|9009.8|8889.8|9
1653496990000|2022-05-25 16:43:10|9010.55|8890.55|9010.61|8890.61|9010.9|8890.9|9010.54|8890.54|9
1653497000000|2022-05-25 16:43:20|9010.71|8890.71|9009.45|8889.45|9010.71|8890.71|9009.23|8889.23|10
1653497010000|2022-05-25 16:43:30|9009.3|8889.3|9007.54|8887.54|9009.3|8889.3|9007.53|8887.53|10
1653497020000|2022-05-25 16:43:40|9007.6|8887.6|9007.91|8887.91|9008.07|8888.07|9007.45|8887.45|10
1653497030000|2022-05-25 16:43:50|9008.05|8888.05|9010.14|8890.14|9010.14|8890.14|9008.05|8888.05|10
1653497040000|2022-05-25 16:44:00|9010.22|8890.22|9010.65|8890.65|9010.8|8890.8|9010.22|8890.22|10
1653497050000|2022-05-25 16:44:10|9010.76|8890.76|9010.9|8890.9|9010.9|8890.9|9010.35|8890.35|9
1653497060000|2022-05-25 16:44:20|9010.92|8890.92|9011.67|8891.67|9011.67|8891.67|9010.9|8890.9|10
1653497070000|2022-05-25 16:44:30|9011.44|8891.44|9012.71|8892.71|9012.84|8892.84|9011.02|8891.02|9
1653497080000|2022-05-25 16:44:40|9012.82|8892.82|9012.86|8892.86|9012.86|8892.86|9012.57|8892.57|10
1653497090000|2022-05-25 16:44:50|9012.97|8892.97|9013.24|8893.24|9013.24|8893.24|9012.7|8892.7|10
1653497100000|2022-05-25 16:45:00|9013.35|8893.35|9013.76|8893.76|9014.13|8894.13|9013.35|8893.35|9
1653497110000|2022-05-25 16:45:10|9013.69|8893.69|9014.5|8894.5|9014.5|8894.5|9013.21|8893.21|10
1653497120000|2022-05-25 16:45:20|9014.67|8894.67|9018.17|8898.17|9018.17|8898.17|9014.67|8894.67|10
1653497130000|2022-05-25 16:45:30|9018.3|8898.3|9018.55|8898.55|9018.55|8898.55|9018.3|8898.3|9
1653497140000|2022-05-25 16:45:40|9018.71|8898.71|9019.08|8899.08|9019.28|8899.28|9018.71|8898.71|10
1653497150000|2022-05-25 16:45:50|9019.18|8899.18|9019.8|8899.8|9019.91|8899.91|9019.16|8899.16|9
1653497160000|2022-05-25 16:46:00|9019.79|8899.79|9019.85|8899.85|9019.88|8899.88|9019.76|8899.76|8
1653497170000|2022-05-25 16:46:10|9019.76|8899.76|9019.64|8899.64|9019.89|8899.89|9019.63|8899.63|10
1653497180000|2022-05-25 16:46:20|9019.57|8899.57|9019.92|8899.92|9019.92|8899.92|9019.51|8899.51|10
1653497190000|2022-05-25 16:46:30|9019.87|8899.87|9020.94|8900.94|9020.94|8900.94|9019.87|8899.87|8
1653497200000|2022-05-25 16:46:40|9020.95|8900.95|9020.98|8900.98|9021.24|8901.24|9020.95|8900.95|10
1653497210000|2022-05-25 16:46:50|9021.06|8901.06|9021.37|8901.37|9021.41|8901.41|9020.96|8900.96|10
1653497220000|2022-05-25 16:47:00|9021.4|8901.4|9022.76|8902.76|9022.76|8902.76|9021.4|8901.4|10
1653497230000|2022-05-25 16:47:10|9022.86|8902.86|9023.49|8903.49|9023.54|8903.54|9022.86|8902.86|9
1653497240000|2022-05-25 16:47:20|9023.65|8903.65|9023.17|8903.17|9023.66|8903.66|9023.17|8903.17|8
1653497250000|2022-05-25 16:47:30|9023.21|8903.21|9022.54|8902.54|9023.32|8903.32|9022.46|8902.46|10
1653497260000|2022-05-25 16:47:40|9022.56|8902.56|9021.64|8901.64|9022.6|8902.6|9021.64|8901.64|9
1653497270000|2022-05-25 16:47:50|9021.46|8901.46|9020.01|8900.01|9021.64|8901.64|9019.94|8899.94|10
1653497280000|2022-05-25 16:48:00|9019.97|8899.97|9020.2|8900.2|9020.33|8900.33|9019.87|8899.87|9
1653497290000|2022-05-25 16:48:10|9020.19|8900.19|9020.43|8900.43|9020.43|8900.43|9020.09|8900.09|8
1653497300000|2022-05-25 16:48:20|9020.64|8900.64|9022.9|8902.9|9022.9|8902.9|9020.49|8900.49|10
1653497310000|2022-05-25 16:48:30|9022.91|8902.91|9022.97|8902.97|9022.99|8902.99|9022.28|8902.28|9
1653497320000|2022-05-25 16:48:40|9023.02|8903.02|9023.8|8903.8|9023.8|8903.8|9023.02|8903.02|10
1653497330000|2022-05-25 16:48:50|9023.9|8903.9|9025.32|8905.32|9025.32|8905.32|9023.9|8903.9|10
1653497340000|2022-05-25 16:49:00|9025.29|8905.29|9026.06|8906.06|9026.06|8906.06|9025.29|8905.29|9
1653497350000|2022-05-25 16:49:10|9026.05|8906.05|9026.56|8906.56|9026.56|8906.56|9026.05|8906.05|10
1653497360000|2022-05-25 16:49:20|9026.59|8906.59|9026.95|8906.95|9026.95|8906.95|9026.06|8906.06|10
1653497370000|2022-05-25 16:49:30|9027.05|8907.05|9028.75|8908.75|9028.91|8908.91|9027.05|8907.05|10
1653497380000|2022-05-25 16:49:40|9028.59|8908.59|9029.93|8909.93|9030.02|8910.02|9028.59|8908.59|10
1653497390000|2022-05-25 16:49:50|9030.31|8910.31|9030.13|8910.13|9031.07|8911.07|9030.13|8910.13|9
1653497400000|2022-05-25 16:50:00|9030.2|8910.2|9028.36|8908.36|9030.22|8910.22|9028.27|8908.27|10
1653497410000|2022-05-25 16:50:10|9027.55|8907.55|9025.92|8905.92|9027.55|8907.55|9025.74|8905.74|10
1653497420000|2022-05-25 16:50:20|9025.88|8905.88|9025.65|8905.65|9026.8|8906.8|9025.65|8905.65|10
1653497430000|2022-05-25 16:50:30|9025.75|8905.75|9025.66|8905.66|9026|8906|9025.64|8905.64|10
1653497440000|2022-05-25 16:50:40|9025.64|8905.64|9025.38|8905.38|9025.64|8905.64|9025.38|8905.38|9
1653497450000|2022-05-25 16:50:50|9025.32|8905.32|9025.07|8905.07|9025.36|8905.36|9024.91|8904.91|10
1653497460000|2022-05-25 16:51:00|9024.99|8904.99|9025.24|8905.24|9025.24|8905.24|9024.89|8904.89|9
1653497470000|2022-05-25 16:51:10|9025.42|8905.42|9026.28|8906.28|9026.28|8906.28|9025.42|8905.42|9
1653497480000|2022-05-25 16:51:20|9026.15|8906.15|9025.6|8905.6|9026.15|8906.15|9025.35|8905.35|10
1653497490000|2022-05-25 16:51:30|9025.53|8905.53|9026.01|8906.01|9026.05|8906.05|9025.51|8905.51|9
1653497500000|2022-05-25 16:51:40|9026.11|8906.11|9026.53|8906.53|9026.54|8906.54|9026.11|8906.11|8
1653497510000|2022-05-25 16:51:50|9026.64|8906.64|9026.77|8906.77|9026.78|8906.78|9026.64|8906.64|10
1653497520000|2022-05-25 16:52:00|9026.79|8906.79|9025.51|8905.51|9026.79|8906.79|9025.43|8905.43|10
1653497530000|2022-05-25 16:52:10|9025.62|8905.62|9025.45|8905.45|9025.62|8905.62|9025.25|8905.25|9
1653497540000|2022-05-25 16:52:20|9025.52|8905.52|9025.42|8905.42|9025.74|8905.74|9025.42|8905.42|8
1653497550000|2022-05-25 16:52:30|9025.47|8905.47|9025.52|8905.52|9025.58|8905.58|9025.36|8905.36|9
1653497560000|2022-05-25 16:52:40|9025.49|8905.49|9024.69|8904.69|9025.49|8905.49|9024.69|8904.69|10
1653497570000|2022-05-25 16:52:50|9024.68|8904.68|9022.26|8902.26|9024.72|8904.72|9022.26|8902.26|10
1653497580000|2022-05-25 16:53:00|9022.2|8902.2|9021.85|8901.85|9022.2|8902.2|9021.75|8901.75|9
1653497590000|2022-05-25 16:53:10|9022.23|8902.23|9021.93|8901.93|9022.42|8902.42|9021.93|8901.93|9
1653497600000|2022-05-25 16:53:20|9021.37|8901.37|9021.05|8901.05|9021.37|8901.37|9020.77|8900.77|10
1653497610000|2022-05-25 16:53:30|9021.21|8901.21|9021.12|8901.12|9021.3|8901.3|9020.81|8900.81|8
1653497620000|2022-05-25 16:53:40|9021.19|8901.19|9021.37|8901.37|9021.37|8901.37|9020.94|8900.94|9
1653497630000|2022-05-25 16:53:50|9021.4|8901.4|9021.95|8901.95|9022.06|8902.06|9021.4|8901.4|10
1653497640000|2022-05-25 16:54:00|9021.94|8901.94|9020.31|8900.31|9022.06|8902.06|9020.31|8900.31|10
1653497650000|2022-05-25 16:54:10|9020.26|8900.26|9019.3|8899.3|9020.26|8900.26|9019.22|8899.22|8
1653497660000|2022-05-25 16:54:20|9019.23|8899.23|9020.48|8900.48|9020.48|8900.48|9019.23|8899.23|10
1653497670000|2022-05-25 16:54:30|9020.67|8900.67|9020.57|8900.57|9020.89|8900.89|9020.36|8900.36|9
1653497680000|2022-05-25 16:54:40|9020.71|8900.71|9021.54|8901.54|9021.54|8901.54|9020.67|8900.67|9
1653497690000|2022-05-25 16:54:50|9021.6|8901.6|9021.86|8901.86|9022.11|8902.11|9021.48|8901.48|10
1653497700000|2022-05-25 16:55:00|9021.85|8901.85|9021.33|8901.33|9021.85|8901.85|9021.33|8901.33|9
1653497710000|2022-05-25 16:55:10|9021.5|8901.5|9021.77|8901.77|9021.77|8901.77|9021.39|8901.39|8
1653497720000|2022-05-25 16:55:20|9022.08|8902.08|9022.14|8902.14|9022.14|8902.14|9021.88|8901.88|10
1653497730000|2022-05-25 16:55:30|9022.36|8902.36|9022.96|8902.96|9023.05|8903.05|9022.36|8902.36|10
1653497740000|2022-05-25 16:55:40|9022.94|8902.94|9022.95|8902.95|9022.99|8902.99|9022.87|8902.87|8
1653497750000|2022-05-25 16:55:50|9022.92|8902.92|9022.86|8902.86|9022.97|8902.97|9022.86|8902.86|7
1653497760000|2022-05-25 16:56:00|9022.79|8902.79|9021.6|8901.6|9022.83|8902.83|9021.6|8901.6|10
1653497770000|2022-05-25 16:56:10|9021.43|8901.43|9020.19|8900.19|9021.43|8901.43|9020.19|8900.19|10
1653497780000|2022-05-25 16:56:20|9019.93|8899.93|9017.27|8897.27|9019.93|8899.93|9017.27|8897.27|10
1653497790000|2022-05-25 16:56:30|9017.37|8897.37|9017.14|8897.14|9017.89|8897.89|9017.14|8897.14|9
1653497800000|2022-05-25 16:56:40|9017.02|8897.02|9016.51|8896.51|9017.02|8897.02|9016.45|8896.45|10
1653497810000|2022-05-25 16:56:50|9016.45|8896.45|9014.9|8894.9|9016.45|8896.45|9014.9|8894.9|10
1653497820000|2022-05-25 16:57:00|9014.39|8894.39|9014.18|8894.18|9014.39|8894.39|9013.83|8893.83|10
1653497830000|2022-05-25 16:57:10|9014.61|8894.61|9016.22|8896.22|9016.22|8896.22|9014.57|8894.57|10
1653497840000|2022-05-25 16:57:20|9016.43|8896.43|9017.18|8897.18|9017.18|8897.18|9016.43|8896.43|9
1653497850000|2022-05-25 16:57:30|9017.29|8897.29|9017.38|8897.38|9017.58|8897.58|9017.29|8897.29|10
1653497860000|2022-05-25 16:57:40|9017.56|8897.56|9017.91|8897.91|9017.92|8897.92|9017.56|8897.56|8
1653497870000|2022-05-25 16:57:50|9017.81|8897.81|9017.91|8897.91|9018.2|8898.2|9017.81|8897.81|9
1653497880000|2022-05-25 16:58:00|9017.89|8897.89|9017.81|8897.81|9018.02|8898.02|9017.81|8897.81|8
1653497890000|2022-05-25 16:58:10|9018.01|8898.01|9020.08|8900.08|9020.08|8900.08|9018.01|8898.01|9
1653497900000|2022-05-25 16:58:20|9020.52|8900.52|9021.39|8901.39|9021.46|8901.46|9020.52|8900.52|9
1653497910000|2022-05-25 16:58:30|9021.37|8901.37|9021.29|8901.29|9021.7|8901.7|9021.21|8901.21|10
1653497920000|2022-05-25 16:58:40|9021.31|8901.31|9021.02|8901.02|9021.31|8901.31|9021.02|8901.02|10
1653497930000|2022-05-25 16:58:50|9020.92|8900.92|9021.86|8901.86|9021.86|8901.86|9020.92|8900.92|10
1653497940000|2022-05-25 16:59:00|9022.12|8902.12|9023.88|8903.88|9023.88|8903.88|9022.12|8902.12|10
1653497950000|2022-05-25 16:59:10|9024.16|8904.16|9025.54|8905.54|9025.54|8905.54|9024.16|8904.16|9
1653497960000|2022-05-25 16:59:20|9025.56|8905.56|9026.68|8906.68|9026.74|8906.74|9025.36|8905.36|10
1653497970000|2022-05-25 16:59:30|9027.21|8907.21|9028.41|8908.41|9028.41|8908.41|9027.21|8907.21|9
1653497980000|2022-05-25 16:59:40|9028.63|8908.63|9028.56|8908.56|9028.66|8908.66|9028.32|8908.32|10
1653497990000|2022-05-25 16:59:50|9028.57|8908.57|9028.71|8908.71|9028.71|8908.71|9028.45|8908.45|8
1653498000000|2022-05-25 17:00:00|9028.58|8908.58|9028.42|8908.42|9028.89|8908.89|9028.42|8908.42|10
1653498010000|2022-05-25 17:00:10|9027.79|8907.79|9026.77|8906.77|9027.79|8907.79|9026.37|8906.37|10
1653498020000|2022-05-25 17:00:20|9026.94|8906.94|9027.06|8907.06|9027.06|8907.06|9026.69|8906.69|9
1653498030000|2022-05-25 17:00:30|9027.14|8907.14|9027.08|8907.08|9027.14|8907.14|9026.7|8906.7|10
1653498040000|2022-05-25 17:00:40|9027.67|8907.67|9028.28|8908.28|9028.28|8908.28|9027.56|8907.56|10
1653498050000|2022-05-25 17:00:50|9028.36|8908.36|9030.17|8910.17|9030.17|8910.17|9028.36|8908.36|10
1653498060000|2022-05-25 17:01:00|9030.27|8910.27|9031.28|8911.28|9031.28|8911.28|9030.27|8910.27|10
1653498070000|2022-05-25 17:01:10|9031.39|8911.39|9031.32|8911.32|9031.43|8911.43|9031.31|8911.31|10
1653498080000|2022-05-25 17:01:20|9031.47|8911.47|9031.69|8911.69|9031.69|8911.69|9031.35|8911.35|10
1653498090000|2022-05-25 17:01:30|9031.8|8911.8|9032.5|8912.5|9032.5|8912.5|9031.79|8911.79|10
1653498100000|2022-05-25 17:01:40|9032.47|8912.47|9032.75|8912.75|9032.75|8912.75|9032.47|8912.47|10
1653498110000|2022-05-25 17:01:50|9032.76|8912.76|9032.12|8912.12|9032.78|8912.78|9032.12|8912.12|9
1653498120000|2022-05-25 17:02:00|9032.2|8912.2|9031.95|8911.95|9032.21|8912.21|9031.9|8911.9|10
1653498130000|2022-05-25 17:02:10|9032.18|8912.18|9031.27|8911.27|9032.18|8912.18|9031.17|8911.17|10
1653498140000|2022-05-25 17:02:20|9031.19|8911.19|9030.73|8910.73|9031.23|8911.23|9030.73|8910.73|7
1653498150000|2022-05-25 17:02:30|9030.64|8910.64|9030.58|8910.58|9030.64|8910.64|9030.39|8910.39|10
1653498160000|2022-05-25 17:02:40|9030.45|8910.45|9031.45|8911.45|9031.45|8911.45|9030.45|8910.45|9
1653498170000|2022-05-25 17:02:50|9031.47|8911.47|9031.78|8911.78|9031.79|8911.79|9031.31|8911.31|8
1653498180000|2022-05-25 17:03:00|9031.82|8911.82|9032.96|8912.96|9032.96|8912.96|9031.82|8911.82|9
1653498190000|2022-05-25 17:03:10|9033.15|8913.15|9033.51|8913.51|9033.51|8913.51|9032.99|8912.99|10
1653498200000|2022-05-25 17:03:20|9033.68|8913.68|9033.43|8913.43|9033.69|8913.69|9033.43|8913.43|7
1653498210000|2022-05-25 17:03:30|9033.46|8913.46|9033.59|8913.59|9033.59|8913.59|9033.34|8913.34|10
1653498220000|2022-05-25 17:03:40|9033.56|8913.56|9034.03|8914.03|9034.07|8914.07|9033.56|8913.56|9
1653498230000|2022-05-25 17:03:50|9033.96|8913.96|9033.44|8913.44|9033.96|8913.96|9033.44|8913.44|8
1653498240000|2022-05-25 17:04:00|9033.4|8913.4|9033.66|8913.66|9033.66|8913.66|9033.38|8913.38|10
1653498250000|2022-05-25 17:04:10|9033.6|8913.6|9032.3|8912.3|9033.78|8913.78|9032.3|8912.3|10
1653498260000|2022-05-25 17:04:20|9032.21|8912.21|9032.16|8912.16|9032.21|8912.21|9031.47|8911.47|9
1653498270000|2022-05-25 17:04:30|9032.13|8912.13|9032.28|8912.28|9032.28|8912.28|9031.76|8911.76|9
1653498280000|2022-05-25 17:04:40|9032.32|8912.32|9031.04|8911.04|9032.37|8912.37|9031.01|8911.01|10
1653498290000|2022-05-25 17:04:50|9031.1|8911.1|9031.71|8911.71|9031.72|8911.72|9030.92|8910.92|10
1653498300000|2022-05-25 17:05:00|9031.73|8911.73|9032.15|8912.15|9032.15|8912.15|9030.54|8910.54|10
1653498310000|2022-05-25 17:05:10|9032.56|8912.56|9032.79|8912.79|9033.52|8913.52|9032.56|8912.56|9
1653498320000|2022-05-25 17:05:20|9032.77|8912.77|9031.56|8911.56|9032.77|8912.77|9031.55|8911.55|10
1653498330000|2022-05-25 17:05:30|9031.38|8911.38|9031.93|8911.93|9032.27|8912.27|9031.38|8911.38|9
1653498340000|2022-05-25 17:05:40|9032.07|8912.07|9031.55|8911.55|9032.07|8912.07|9031.55|8911.55|9
1653498350000|2022-05-25 17:05:50|9031.4|8911.4|9030.09|8910.09|9031.4|8911.4|9029.83|8909.83|9
1653498360000|2022-05-25 17:06:00|9030.18|8910.18|9030.24|8910.24|9030.24|8910.24|9029.85|8909.85|10
1653498370000|2022-05-25 17:06:10|9030.37|8910.37|9031.42|8911.42|9032.21|8912.21|9030.37|8910.37|10
1653498380000|2022-05-25 17:06:20|9031.07|8911.07|9031.09|8911.09|9031.09|8911.09|9030.83|8910.83|10
1653498390000|2022-05-25 17:06:30|9031.07|8911.07|9030.54|8910.54|9031.13|8911.13|9030.41|8910.41|10
1653498400000|2022-05-25 17:06:40|9030.43|8910.43|9031.09|8911.09|9031.09|8911.09|9030.33|8910.33|9
1653498410000|2022-05-25 17:06:50|9031.04|8911.04|9030.32|8910.32|9031.27|8911.27|9030.19|8910.19|10
1653498420000|2022-05-25 17:07:00|9030.13|8910.13|9030.99|8910.99|9030.99|8910.99|9029.91|8909.91|10
1653498430000|2022-05-25 17:07:10|9030.68|8910.68|9030.58|8910.58|9030.68|8910.68|9030.51|8910.51|10
1653498440000|2022-05-25 17:07:20|9030.33|8910.33|9030.17|8910.17|9030.33|8910.33|9029.96|8909.96|10
1653498450000|2022-05-25 17:07:30|9030.16|8910.16|9030.07|8910.07|9030.64|8910.64|9030.07|8910.07|10
1653498460000|2022-05-25 17:07:40|9030.16|8910.16|9029.94|8909.94|9030.59|8910.59|9029.92|8909.92|10
1653498470000|2022-05-25 17:07:50|9029.93|8909.93|9029.52|8909.52|9029.93|8909.93|9029.51|8909.51|9
1653498480000|2022-05-25 17:08:00|9030.79|8910.79|9037.6|8917.6|9037.6|8917.6|9030.79|8910.79|10
1653498490000|2022-05-25 17:08:10|9038.34|8918.34|9041.46|8921.46|9041.76|8921.76|9038.34|8918.34|9
1653498500000|2022-05-25 17:08:20|9041.25|8921.25|9038.57|8918.57|9041.25|8921.25|9038.57|8918.57|10
1653498510000|2022-05-25 17:08:30|9038.51|8918.51|9038.05|8918.05|9038.6|8918.6|9038.05|8918.05|8
1653498520000|2022-05-25 17:08:40|9037.97|8917.97|9037.06|8917.06|9037.97|8917.97|9037.06|8917.06|9
1653498530000|2022-05-25 17:08:50|9036.56|8916.56|9035.41|8915.41|9036.56|8916.56|9035.32|8915.32|10
1653498540000|2022-05-25 17:09:00|9035.43|8915.43|9034.97|8914.97|9035.92|8915.92|9034.97|8914.97|9
1653498550000|2022-05-25 17:09:10|9035.11|8915.11|9034.23|8914.23|9035.11|8915.11|9034.23|8914.23|10
1653498560000|2022-05-25 17:09:20|9034.25|8914.25|9033.43|8913.43|9034.25|8914.25|9033.42|8913.42|9
1653498570000|2022-05-25 17:09:30|9033.46|8913.46|9031.46|8911.46|9033.46|8913.46|9031.46|8911.46|10
1653498580000|2022-05-25 17:09:40|9031.33|8911.33|9033.19|8913.19|9033.19|8913.19|9030.9|8910.9|10
1653498590000|2022-05-25 17:09:50|9033.77|8913.77|9037.39|8917.39|9037.39|8917.39|9033.77|8913.77|10
1653498600000|2022-05-25 17:10:00|9037.5|8917.5|9039.5|8919.5|9039.5|8919.5|9037.5|8917.5|9
1653498610000|2022-05-25 17:10:10|9039.85|8919.85|9040|8920|9040.69|8920.69|9039.85|8919.85|10
1653498620000|2022-05-25 17:10:20|9039.98|8919.98|9038.58|8918.58|9039.98|8919.98|9038.57|8918.57|10
1653498630000|2022-05-25 17:10:30|9038.54|8918.54|9036.74|8916.74|9038.69|8918.69|9036.74|8916.74|10
1653498640000|2022-05-25 17:10:40|9036.59|8916.59|9035.41|8915.41|9036.59|8916.59|9035.41|8915.41|9
1653498650000|2022-05-25 17:10:50|9035.02|8915.02|9034.1|8914.1|9035.09|8915.09|9034.1|8914.1|9
1653498660000|2022-05-25 17:11:00|9033.91|8913.91|9033.32|8913.32|9033.93|8913.93|9033.32|8913.32|9
1653498670000|2022-05-25 17:11:10|9033.04|8913.04|9031.88|8911.88|9033.04|8913.04|9031.83|8911.83|10
1653498680000|2022-05-25 17:11:20|9031.63|8911.63|9030.68|8910.68|9031.66|8911.66|9030.62|8910.62|9
1653498690000|2022-05-25 17:11:30|9030.53|8910.53|9028.69|8908.69|9030.94|8910.94|9028.69|8908.69|10
1653498700000|2022-05-25 17:11:40|9028.44|8908.44|9027.68|8907.68|9028.54|8908.54|9027.68|8907.68|10
1653498710000|2022-05-25 17:11:50|9027.54|8907.54|9028.54|8908.54|9028.54|8908.54|9027.33|8907.33|10
1653498720000|2022-05-25 17:12:00|9028.75|8908.75|9028.38|8908.38|9028.98|8908.98|9028.38|8908.38|10
1653498730000|2022-05-25 17:12:10|9028.35|8908.35|9027.34|8907.34|9028.35|8908.35|9027.34|8907.34|10
1653498740000|2022-05-25 17:12:20|9027.45|8907.45|9026.62|8906.62|9027.45|8907.45|9026.59|8906.59|8
1653498750000|2022-05-25 17:12:30|9026.57|8906.57|9025.44|8905.44|9026.57|8906.57|9025.44|8905.44|10
1653498760000|2022-05-25 17:12:40|9025.28|8905.28|9023.96|8903.96|9025.28|8905.28|9023.83|8903.83|9
1653498770000|2022-05-25 17:12:50|9023.98|8903.98|9022.99|8902.99|9023.98|8903.98|9022.89|8902.89|10
1653498780000|2022-05-25 17:13:00|9022.61|8902.61|9023.47|8903.47|9023.47|8903.47|9022.54|8902.54|9
1653498790000|2022-05-25 17:13:10|9023.48|8903.48|9024.26|8904.26|9024.26|8904.26|9023.48|8903.48|9
1653498800000|2022-05-25 17:13:20|9024.42|8904.42|9025.04|8905.04|9025.14|8905.14|9024.42|8904.42|10
1653498810000|2022-05-25 17:13:30|9025.22|8905.22|9024.8|8904.8|9025.25|8905.25|9024.75|8904.75|8
1653498820000|2022-05-25 17:13:40|9024.7|8904.7|9025.12|8905.12|9025.12|8905.12|9024.65|8904.65|8
1653498830000|2022-05-25 17:13:50|9025.21|8905.21|9025.18|8905.18|9025.25|8905.25|9025.07|8905.07|10
1653498840000|2022-05-25 17:14:00|9025.14|8905.14|9025.18|8905.18|9025.28|8905.28|9025.09|8905.09|10
1653498850000|2022-05-25 17:14:10|9025.2|8905.2|9025.42|8905.42|9025.42|8905.42|9025.17|8905.17|8
1653498860000|2022-05-25 17:14:20|9025.7|8905.7|9027.3|8907.3|9027.3|8907.3|9025.7|8905.7|10
1653498870000|2022-05-25 17:14:30|9027.18|8907.18|9028.49|8908.49|9028.55|8908.55|9027.18|8907.18|10
1653498880000|2022-05-25 17:14:40|9028.72|8908.72|9028.39|8908.39|9028.74|8908.74|9028.26|8908.26|10
1653498890000|2022-05-25 17:14:50|9028.49|8908.49|9029.91|8909.91|9029.91|8909.91|9028.49|8908.49|9
1653498900000|2022-05-25 17:15:00|9029.99|8909.99|9029.83|8909.83|9030.16|8910.16|9029.83|8909.83|10
1653498910000|2022-05-25 17:15:10|9029.89|8909.89|9029.92|8909.92|9030.15|8910.15|9029.65|8909.65|9
1653498920000|2022-05-25 17:15:20|9029.91|8909.91|9033.33|8913.33|9033.33|8913.33|9029.91|8909.91|10
1653498930000|2022-05-25 17:15:30|9033.68|8913.68|9035.03|8915.03|9035.17|8915.17|9033.68|8913.68|8
1653498940000|2022-05-25 17:15:40|9035.09|8915.09|9035.31|8915.31|9035.57|8915.57|9034.76|8914.76|9
1653498950000|2022-05-25 17:15:50|9035.37|8915.37|9036.09|8916.09|9036.09|8916.09|9035.19|8915.19|10
1653498960000|2022-05-25 17:16:00|9036.25|8916.25|9037.22|8917.22|9037.63|8917.63|9036.25|8916.25|10
1653498970000|2022-05-25 17:16:10|9037.2|8917.2|9037.17|8917.17|9037.6|8917.6|9037.16|8917.16|10
1653498980000|2022-05-25 17:16:20|9037.2|8917.2|9037.13|8917.13|9037.2|8917.2|9036.87|8916.87|10
1653498990000|2022-05-25 17:16:30|9037.26|8917.26|9037.53|8917.53|9037.68|8917.68|9037.14|8917.14|9
1653499000000|2022-05-25 17:16:40|9037.56|8917.56|9038.38|8918.38|9038.38|8918.38|9037.56|8917.56|10
1653499010000|2022-05-25 17:16:50|9039.14|8919.14|9039.19|8919.19|9039.19|8919.19|9038.54|8918.54|10
1653499020000|2022-05-25 17:17:00|9039.22|8919.22|9040.58|8920.58|9040.58|8920.58|9039.22|8919.22|10
1653499030000|2022-05-25 17:17:10|9040.34|8920.34|9040.02|8920.02|9040.49|8920.49|9040.02|8920.02|10
1653499040000|2022-05-25 17:17:20|9039.77|8919.77|9040.6|8920.6|9040.97|8920.97|9039.63|8919.63|10
1653499050000|2022-05-25 17:17:30|9040.66|8920.66|9041.22|8921.22|9041.3|8921.3|9040.66|8920.66|10
1653499060000|2022-05-25 17:17:40|9041.27|8921.27|9041.49|8921.49|9041.49|8921.49|9041.27|8921.27|9
1653499070000|2022-05-25 17:17:50|9041.62|8921.62|9041.8|8921.8|9041.8|8921.8|9041.56|8921.56|8
1653499080000|2022-05-25 17:18:00|9041.84|8921.84|9043.5|8923.5|9043.6|8923.6|9041.84|8921.84|10
1653499090000|2022-05-25 17:18:10|9043.54|8923.54|9044.12|8924.12|9044.17|8924.17|9043.54|8923.54|10
1653499100000|2022-05-25 17:18:20|9043.99|8923.99|9044.74|8924.74|9044.74|8924.74|9043.99|8923.99|10
1653499110000|2022-05-25 17:18:30|9044.76|8924.76|9044.66|8924.66|9044.78|8924.78|9044.3|8924.3|10
1653499120000|2022-05-25 17:18:40|9044.83|8924.83|9045.18|8925.18|9045.18|8925.18|9044.83|8924.83|10
1653499130000|2022-05-25 17:18:50|9045.19|8925.19|9044.54|8924.54|9045.19|8925.19|9044.54|8924.54|10
1653499140000|2022-05-25 17:19:00|9044.44|8924.44|9043.94|8923.94|9044.44|8924.44|9043.94|8923.94|8
1653499150000|2022-05-25 17:19:10|9043.99|8923.99|9044.34|8924.34|9044.34|8924.34|9043.91|8923.91|10
1653499160000|2022-05-25 17:19:20|9044.31|8924.31|9045.54|8925.54|9045.54|8925.54|9044.31|8924.31|10
1653499170000|2022-05-25 17:19:30|9045.59|8925.59|9045.77|8925.77|9045.77|8925.77|9045.23|8925.23|10
1653499180000|2022-05-25 17:19:40|9046.06|8926.06|9047.87|8927.87|9047.87|8927.87|9046.02|8926.02|10
1653499190000|2022-05-25 17:19:50|9047.81|8927.81|9048.44|8928.44|9048.44|8928.44|9047.81|8927.81|10
1653499200000|2022-05-25 17:20:00|9048.37|8928.37|9048.08|8928.08|9048.4|8928.4|9048.08|8928.08|9
1653499210000|2022-05-25 17:20:10|9048.03|8928.03|9046.89|8926.89|9048.03|8928.03|9046.89|8926.89|9
1653499220000|2022-05-25 17:20:20|9046.77|8926.77|9046.3|8926.3|9046.77|8926.77|9046.22|8926.22|9
1653499230000|2022-05-25 17:20:30|9046.28|8926.28|9046.59|8926.59|9046.59|8926.59|9046.28|8926.28|6
1653499240000|2022-05-25 17:20:40|9046.6|8926.6|9047.27|8927.27|9047.33|8927.33|9046.55|8926.55|8
1653499250000|2022-05-25 17:20:50|9047.29|8927.29|9047.3|8927.3|9047.36|8927.36|9047.27|8927.27|7
1653499260000|2022-05-25 17:21:00|9047.31|8927.31|9047.96|8927.96|9048.04|8928.04|9047.23|8927.23|10
1653499270000|2022-05-25 17:21:10|9048.16|8928.16|9048.35|8928.35|9048.63|8928.63|9048.14|8928.14|10
1653499280000|2022-05-25 17:21:20|9048.37|8928.37|9048.18|8928.18|9048.38|8928.38|9047.91|8927.91|9
1653499290000|2022-05-25 17:21:30|9048.14|8928.14|9047.87|8927.87|9048.17|8928.17|9047.84|8927.84|7
1653499300000|2022-05-25 17:21:40|9047.99|8927.99|9048.09|8928.09|9048.18|8928.18|9047.82|8927.82|9
1653499310000|2022-05-25 17:21:50|9048.15|8928.15|9048.45|8928.45|9048.45|8928.45|9048.14|8928.14|10
1653499320000|2022-05-25 17:22:00|9048.27|8928.27|9047.89|8927.89|9048.47|8928.47|9047.08|8927.08|9
1653499330000|2022-05-25 17:22:10|9047.98|8927.98|9048.48|8928.48|9048.48|8928.48|9047.74|8927.74|9
1653499340000|2022-05-25 17:22:20|9048.52|8928.52|9048.05|8928.05|9048.52|8928.52|9048.02|8928.02|10
1653499350000|2022-05-25 17:22:30|9047.98|8927.98|9046.77|8926.77|9047.98|8927.98|9046.77|8926.77|10
1653499360000|2022-05-25 17:22:40|9046.81|8926.81|9046.41|8926.41|9046.93|8926.93|9046.35|8926.35|9
1653499370000|2022-05-25 17:22:50|9046.43|8926.43|9046.37|8926.37|9046.43|8926.43|9046.33|8926.33|9
1653499380000|2022-05-25 17:23:00|9046.41|8926.41|9046.3|8926.3|9046.6|8926.6|9046.1|8926.1|9
1653499390000|2022-05-25 17:23:10|9046.31|8926.31|9046.9|8926.9|9046.9|8926.9|9046.31|8926.31|8
1653499400000|2022-05-25 17:23:20|9047.08|8927.08|9046.63|8926.63|9047.38|8927.38|9046.63|8926.63|9
1653499410000|2022-05-25 17:23:30|9046.32|8926.32|9047.28|8927.28|9047.31|8927.31|9046.32|8926.32|10
1653499420000|2022-05-25 17:23:40|9047.43|8927.43|9047.62|8927.62|9047.74|8927.74|9047.43|8927.43|9
1653499430000|2022-05-25 17:23:50|9047.7|8927.7|9047.13|8927.13|9047.7|8927.7|9047.13|8927.13|8
1653499440000|2022-05-25 17:24:00|9046.62|8926.62|9044.34|8924.34|9046.62|8926.62|9044.34|8924.34|9
1653499450000|2022-05-25 17:24:10|9044.35|8924.35|9043.99|8923.99|9044.55|8924.55|9043.95|8923.95|10
1653499460000|2022-05-25 17:24:20|9044.45|8924.45|9044.78|8924.78|9044.78|8924.78|9044.4|8924.4|8
1653499470000|2022-05-25 17:24:30|9044.87|8924.87|9044.35|8924.35|9044.9|8924.9|9044.35|8924.35|9
1653499480000|2022-05-25 17:24:40|9044.37|8924.37|9045.44|8925.44|9045.48|8925.48|9044.25|8924.25|10
1653499490000|2022-05-25 17:24:50|9045.45|8925.45|9047.36|8927.36|9047.36|8927.36|9045.45|8925.45|10
1653499500000|2022-05-25 17:25:00|9047.35|8927.35|9047.52|8927.52|9048.41|8928.41|9047.35|8927.35|10
1653499510000|2022-05-25 17:25:10|9047.64|8927.64|9046.19|8926.19|9047.64|8927.64|9046.19|8926.19|10
1653499520000|2022-05-25 17:25:20|9046.27|8926.27|9045.02|8925.02|9046.29|8926.29|9045.02|8925.02|10
1653499530000|2022-05-25 17:25:30|9044.97|8924.97|9044.56|8924.56|9044.97|8924.97|9044.56|8924.56|8
1653499540000|2022-05-25 17:25:40|9044.46|8924.46|9044.81|8924.81|9044.9|8924.9|9044.46|8924.46|9
1653499550000|2022-05-25 17:25:50|9044.57|8924.57|9044.56|8924.56|9044.8|8924.8|9044.49|8924.49|10
1653499560000|2022-05-25 17:26:00|9044.76|8924.76|9045.49|8925.49|9045.67|8925.67|9044.71|8924.71|10
1653499570000|2022-05-25 17:26:10|9045.27|8925.27|9045.8|8925.8|9045.8|8925.8|9045.08|8925.08|10
1653499580000|2022-05-25 17:26:20|9045.98|8925.98|9046.53|8926.53|9046.74|8926.74|9045.98|8925.98|10
1653499590000|2022-05-25 17:26:30|9046.55|8926.55|9046.35|8926.35|9046.63|8926.63|9045.97|8925.97|10
1653499600000|2022-05-25 17:26:40|9046.63|8926.63|9046.43|8926.43|9046.63|8926.63|9046.25|8926.25|8
1653499610000|2022-05-25 17:26:50|9046.61|8926.61|9046.16|8926.16|9046.61|8926.61|9046.08|8926.08|7
1653499620000|2022-05-25 17:27:00|9046.14|8926.14|9045.68|8925.68|9046.17|8926.17|9045.65|8925.65|10
1653499630000|2022-05-25 17:27:10|9045.63|8925.63|9044.89|8924.89|9045.63|8925.63|9044.86|8924.86|10
1653499640000|2022-05-25 17:27:20|9044.92|8924.92|9045.56|8925.56|9045.56|8925.56|9044.92|8924.92|9
1653499650000|2022-05-25 17:27:30|9045.71|8925.71|9045.61|8925.61|9045.86|8925.86|9045.61|8925.61|8
1653499660000|2022-05-25 17:27:40|9045.64|8925.64|9046.32|8926.32|9046.32|8926.32|9045.64|8925.64|8
1653499670000|2022-05-25 17:27:50|9046.38|8926.38|9046.83|8926.83|9046.83|8926.83|9046.38|8926.38|10
1653499680000|2022-05-25 17:28:00|9047.25|8927.25|9048.3|8928.3|9048.3|8928.3|9047.25|8927.25|10
1653499690000|2022-05-25 17:28:10|9048.22|8928.22|9047.69|8927.69|9048.29|8928.29|9047.66|8927.66|10
1653499700000|2022-05-25 17:28:20|9047.7|8927.7|9047.49|8927.49|9047.72|8927.72|9047.26|8927.26|10
1653499710000|2022-05-25 17:28:30|9047.55|8927.55|9047.88|8927.88|9048.08|8928.08|9047.33|8927.33|9
1653499720000|2022-05-25 17:28:40|9047.92|8927.92|9048.03|8928.03|9048.28|8928.28|9047.92|8927.92|9
1653499730000|2022-05-25 17:28:50|9047.97|8927.97|9048.44|8928.44|9048.57|8928.57|9047.95|8927.95|10
1653499740000|2022-05-25 17:29:00|9048.49|8928.49|9050.68|8930.68|9050.76|8930.76|9048.49|8928.49|9
1653499750000|2022-05-25 17:29:10|9050.48|8930.48|9051.62|8931.62|9051.62|8931.62|9050.32|8930.32|10
1653499760000|2022-05-25 17:29:20|9052.13|8932.13|9052.63|8932.63|9052.63|8932.63|9052.07|8932.07|10
1653499770000|2022-05-25 17:29:30|9052.52|8932.52|9054.96|8934.96|9054.96|8934.96|9052.52|8932.52|10
1653499780000|2022-05-25 17:29:40|9054.93|8934.93|9055.13|8935.13|9055.47|8935.47|9054.93|8934.93|10
1653499790000|2022-05-25 17:29:50|9055.49|8935.49|9056.91|8936.91|9057.01|8937.01|9055.49|8935.49|10
1653499800000|2022-05-25 17:30:00|9057.08|8937.08|9057.08|8937.08|9057.23|8937.23|9056.87|8936.87|10
1653499810000|2022-05-25 17:30:10|9057.03|8937.03|9057.32|8937.32|9057.32|8937.32|9057.03|8937.03|8
1653499820000|2022-05-25 17:30:20|9057.08|8937.08|9056.93|8936.93|9057.08|8937.08|9056.53|8936.53|8
1653499830000|2022-05-25 17:30:30|9057.14|8937.14|9057.25|8937.25|9057.28|8937.28|9057|8937|10
1653499840000|2022-05-25 17:30:40|9057.42|8937.42|9057.76|8937.76|9058.04|8938.04|9057.42|8937.42|9
1653499850000|2022-05-25 17:30:50|9057.72|8937.72|9056.55|8936.55|9057.72|8937.72|9056.55|8936.55|10
1653499860000|2022-05-25 17:31:00|9056.29|8936.29|9054.91|8934.91|9056.29|8936.29|9054.84|8934.84|10
1653499870000|2022-05-25 17:31:10|9054.95|8934.95|9054.59|8934.59|9055.02|8935.02|9054.46|8934.46|10
1653499880000|2022-05-25 17:31:20|9054.5|8934.5|9054.16|8934.16|9054.5|8934.5|9054.06|8934.06|9
1653499890000|2022-05-25 17:31:30|9054.23|8934.23|9053.48|8933.48|9054.55|8934.55|9053.48|8933.48|10
1653499900000|2022-05-25 17:31:40|9053.56|8933.56|9052.92|8932.92|9053.56|8933.56|9052.92|8932.92|10
1653499910000|2022-05-25 17:31:50|9052.66|8932.66|9050.87|8930.87|9052.66|8932.66|9050.75|8930.75|10
1653499920000|2022-05-25 17:32:00|9050.93|8930.93|9050|8930|9050.93|8930.93|9049.96|8929.96|9
1653499930000|2022-05-25 17:32:10|9049.8|8929.8|9050.3|8930.3|9050.35|8930.35|9049.8|8929.8|10
1653499940000|2022-05-25 17:32:20|9050.31|8930.31|9050.9|8930.9|9050.9|8930.9|9050.31|8930.31|8
1653499950000|2022-05-25 17:32:30|9050.89|8930.89|9051.97|8931.97|9051.97|8931.97|9050.89|8930.89|9
1653499960000|2022-05-25 17:32:40|9052.23|8932.23|9052.27|8932.27|9052.54|8932.54|9052.18|8932.18|10
1653499970000|2022-05-25 17:32:50|9052.38|8932.38|9051.8|8931.8|9052.4|8932.4|9051.8|8931.8|8
1653499980000|2022-05-25 17:33:00|9051.83|8931.83|9051.37|8931.37|9051.83|8931.83|9051.27|8931.27|9
1653499990000|2022-05-25 17:33:10|9051.57|8931.57|9051.7|8931.7|9052.11|8932.11|9051.57|8931.57|10
1653500000000|2022-05-25 17:33:20|9051.71|8931.71|9053.75|8933.75|9053.75|8933.75|9051.71|8931.71|9
1653500010000|2022-05-25 17:33:30|9053.81|8933.81|9055.97|8935.97|9055.97|8935.97|9053.81|8933.81|9
1653500020000|2022-05-25 17:33:40|9056.18|8936.18|9056.01|8936.01|9056.46|8936.46|9056.01|8936.01|8
1653500030000|2022-05-25 17:33:50|9056.05|8936.05|9057.93|8937.93|9057.93|8937.93|9056.04|8936.04|10
1653500040000|2022-05-25 17:34:00|9057.82|8937.82|9058.94|8938.94|9058.94|8938.94|9057.82|8937.82|10
1653500050000|2022-05-25 17:34:10|9058.88|8938.88|9058.24|8938.24|9058.91|8938.91|9058.24|8938.24|9
1653500060000|2022-05-25 17:34:20|9058.03|8938.03|9056.9|8936.9|9058.03|8938.03|9056.9|8936.9|10
1653500070000|2022-05-25 17:34:30|9056.54|8936.54|9057.6|8937.6|9057.6|8937.6|9056.54|8936.54|10
1653500080000|2022-05-25 17:34:40|9057.54|8937.54|9057.53|8937.53|9057.73|8937.73|9057.44|8937.44|10
1653500090000|2022-05-25 17:34:50|9057.17|8937.17|9056.44|8936.44|9057.17|8937.17|9056.42|8936.42|10
1653500100000|2022-05-25 17:35:00|9056.48|8936.48|9056.98|8936.98|9056.98|8936.98|9056.48|8936.48|9
1653500110000|2022-05-25 17:35:10|9056.99|8936.99|9056.74|8936.74|9057.03|8937.03|9056.74|8936.74|8
1653500120000|2022-05-25 17:35:20|9056.77|8936.77|9057.96|8937.96|9057.96|8937.96|9056.77|8936.77|10
1653500130000|2022-05-25 17:35:30|9058.03|8938.03|9059.43|8939.43|9059.43|8939.43|9058.03|8938.03|10
1653500140000|2022-05-25 17:35:40|9059.53|8939.53|9060.18|8940.18|9060.47|8940.47|9059.53|8939.53|8
1653500150000|2022-05-25 17:35:50|9060.22|8940.22|9062.04|8942.04|9062.14|8942.14|9060.2|8940.2|10
1653500160000|2022-05-25 17:36:00|9062.3|8942.3|9061.07|8941.07|9062.3|8942.3|9061.07|8941.07|9
1653500170000|2022-05-25 17:36:10|9060.84|8940.84|9060.41|8940.41|9060.85|8940.85|9060.19|8940.19|10
1653500180000|2022-05-25 17:36:20|9059.85|8939.85|9060.17|8940.17|9060.17|8940.17|9059.64|8939.64|9
1653500190000|2022-05-25 17:36:30|9060.89|8940.89|9060.21|8940.21|9060.89|8940.89|9060.12|8940.12|8
1653500200000|2022-05-25 17:36:40|9060.29|8940.29|9060.08|8940.08|9060.39|8940.39|9060.08|8940.08|9
1653500210000|2022-05-25 17:36:50|9060.02|8940.02|9061.6|8941.6|9061.6|8941.6|9060.02|8940.02|9
1653500220000|2022-05-25 17:37:00|9061.84|8941.84|9063.83|8943.83|9063.83|8943.83|9061.84|8941.84|10
1653500230000|2022-05-25 17:37:10|9064.12|8944.12|9065.44|8945.44|9065.46|8945.46|9064.12|8944.12|10
1653500240000|2022-05-25 17:37:20|9065.81|8945.81|9067.62|8947.62|9067.62|8947.62|9065.81|8945.81|9
1653500250000|2022-05-25 17:37:30|9067.69|8947.69|9067.64|8947.64|9067.76|8947.76|9067.24|8947.24|9
1653500260000|2022-05-25 17:37:40|9067.4|8947.4|9067.15|8947.15|9067.45|8947.45|9066.97|8946.97|9
1653500270000|2022-05-25 17:37:50|9067.04|8947.04|9066.85|8946.85|9067.28|8947.28|9066.85|8946.85|9
1653500280000|2022-05-25 17:38:00|9066.94|8946.94|9067.49|8947.49|9067.71|8947.71|9066.94|8946.94|10
1653500290000|2022-05-25 17:38:10|9067.55|8947.55|9067.72|8947.72|9067.75|8947.75|9067.45|8947.45|10
1653500300000|2022-05-25 17:38:20|9067.68|8947.68|9069.44|8949.44|9069.44|8949.44|9067.68|8947.68|10
1653500310000|2022-05-25 17:38:30|9070.55|8950.55|9072.87|8952.87|9072.88|8952.88|9070.52|8950.52|10
1653500320000|2022-05-25 17:38:40|9073.01|8953.01|9074.98|8954.98|9075.15|8955.15|9072.89|8952.89|10
1653500330000|2022-05-25 17:38:50|9075.14|8955.14|9075.14|8955.14|9075.2|8955.2|9075.01|8955.01|9
1653500340000|2022-05-25 17:39:00|9075.13|8955.13|9075.11|8955.11|9075.27|8955.27|9075.05|8955.05|9
1653500350000|2022-05-25 17:39:10|9074.74|8954.74|9073.22|8953.22|9074.74|8954.74|9073.19|8953.19|9
1653500360000|2022-05-25 17:39:20|9072.92|8952.92|9072.82|8952.82|9073.23|8953.23|9072.66|8952.66|10
1653500370000|2022-05-25 17:39:30|9072.99|8952.99|9073.43|8953.43|9073.56|8953.56|9072.93|8952.93|10
1653500380000|2022-05-25 17:39:40|9073.72|8953.72|9074.42|8954.42|9074.45|8954.45|9073.59|8953.59|10
1653500390000|2022-05-25 17:39:50|9074.28|8954.28|9074.35|8954.35|9074.4|8954.4|9074.26|8954.26|9
1653500400000|2022-05-25 17:40:00|9074.63|8954.63|9074.57|8954.57|9074.77|8954.77|9074.57|8954.57|10
1653500410000|2022-05-25 17:40:10|9074.46|8954.46|9074.55|8954.55|9074.55|8954.55|9074.26|8954.26|10
1653500420000|2022-05-25 17:40:20|9074.56|8954.56|9074.82|8954.82|9074.82|8954.82|9074.56|8954.56|8
1653500430000|2022-05-25 17:40:30|9074.86|8954.86|9074.74|8954.74|9075.04|8955.04|9074.74|8954.74|9
1653500440000|2022-05-25 17:40:40|9074.71|8954.71|9074.04|8954.04|9074.73|8954.73|9073.87|8953.87|6
1653500450000|2022-05-25 17:40:50|9074.03|8954.03|9071.73|8951.73|9074.06|8954.06|9071.73|8951.73|8
1653500460000|2022-05-25 17:41:00|9071.56|8951.56|9068.96|8948.96|9071.56|8951.56|9068.96|8948.96|10
1653500470000|2022-05-25 17:41:10|9068.87|8948.87|9069.51|8949.51|9069.52|8949.52|9068.87|8948.87|9
1653500480000|2022-05-25 17:41:20|9069.47|8949.47|9069.07|8949.07|9069.47|8949.47|9069.07|8949.07|8
1653500490000|2022-05-25 17:41:30|9069.01|8949.01|9069.69|8949.69|9069.69|8949.69|9069.01|8949.01|9
1653500500000|2022-05-25 17:41:40|9069.86|8949.86|9070.04|8950.04|9070.19|8950.19|9069.68|8949.68|10
1653500510000|2022-05-25 17:41:50|9070.01|8950.01|9070.69|8950.69|9070.69|8950.69|9070.01|8950.01|9
1653500520000|2022-05-25 17:42:00|9070.8|8950.8|9072.31|8952.31|9072.31|8952.31|9070.74|8950.74|10
1653500530000|2022-05-25 17:42:10|9072.33|8952.33|9071.74|8951.74|9072.41|8952.41|9071.74|8951.74|10
1653500540000|2022-05-25 17:42:20|9071.72|8951.72|9071.6|8951.6|9071.77|8951.77|9071.6|8951.6|9
1653500550000|2022-05-25 17:42:30|9071.64|8951.64|9072.84|8952.84|9073.05|8953.05|9071.64|8951.64|9
1653500560000|2022-05-25 17:42:40|9072.86|8952.86|9074.03|8954.03|9074.03|8954.03|9072.86|8952.86|9
1653500570000|2022-05-25 17:42:50|9073.97|8953.97|9074.93|8954.93|9074.93|8954.93|9073.75|8953.75|10
1653500580000|2022-05-25 17:43:00|9074.85|8954.85|9075.77|8955.77|9076.02|8956.02|9074.85|8954.85|10
1653500590000|2022-05-25 17:43:10|9075.76|8955.76|9076.84|8956.84|9076.84|8956.84|9075.7|8955.7|10
1653500600000|2022-05-25 17:43:20|9076.85|8956.85|9076.71|8956.71|9076.99|8956.99|9076.67|8956.67|10
1653500610000|2022-05-25 17:43:30|9076.83|8956.83|9076.83|8956.83|9077.16|8957.16|9076.73|8956.73|9
1653500620000|2022-05-25 17:43:40|9076.8|8956.8|9077.53|8957.53|9077.53|8957.53|9076.8|8956.8|10
1653500630000|2022-05-25 17:43:50|9077.39|8957.39|9076.78|8956.78|9077.39|8957.39|9076.54|8956.54|9
1653500640000|2022-05-25 17:44:00|9076.98|8956.98|9077.03|8957.03|9077.31|8957.31|9076.81|8956.81|10
1653500650000|2022-05-25 17:44:10|9076.92|8956.92|9077.84|8957.84|9078.01|8958.01|9076.92|8956.92|10
1653500660000|2022-05-25 17:44:20|9077.69|8957.69|9077.02|8957.02|9077.83|8957.83|9077.02|8957.02|10
1653500670000|2022-05-25 17:44:30|9077.06|8957.06|9077.03|8957.03|9077.06|8957.06|9076.86|8956.86|7
1653500680000|2022-05-25 17:44:40|9076.98|8956.98|9076.76|8956.76|9076.98|8956.98|9076.76|8956.76|7
1653500690000|2022-05-25 17:44:50|9076.75|8956.75|9076.21|8956.21|9076.75|8956.75|9076.21|8956.21|8
1653500700000|2022-05-25 17:45:00|9076.07|8956.07|9076.45|8956.45|9076.45|8956.45|9076.07|8956.07|9
1653500710000|2022-05-25 17:45:10|9076.78|8956.78|9078.06|8958.06|9078.06|8958.06|9076.78|8956.78|8
1653500720000|2022-05-25 17:45:20|9078.12|8958.12|9078.24|8958.24|9078.24|8958.24|9077.99|8957.99|10
1653500730000|2022-05-25 17:45:30|9078.39|8958.39|9078.91|8958.91|9078.93|8958.93|9078.39|8958.39|9
1653500740000|2022-05-25 17:45:40|9078.8|8958.8|9078.35|8958.35|9078.89|8958.89|9078.35|8958.35|9
1653500750000|2022-05-25 17:45:50|9078.33|8958.33|9078.43|8958.43|9078.55|8958.55|9078.23|8958.23|10
1653500760000|2022-05-25 17:46:00|9077.98|8957.98|9076.9|8956.9|9077.98|8957.98|9076.9|8956.9|10
1653500770000|2022-05-25 17:46:10|9076.71|8956.71|9075.67|8955.67|9076.71|8956.71|9075.67|8955.67|10
1653500780000|2022-05-25 17:46:20|9075.68|8955.68|9075.54|8955.54|9075.72|8955.72|9075.4|8955.4|9
1653500790000|2022-05-25 17:46:30|9075.43|8955.43|9075.23|8955.23|9075.43|8955.43|9075.23|8955.23|8
1653500800000|2022-05-25 17:46:40|9075.11|8955.11|9075.93|8955.93|9076.05|8956.05|9075.04|8955.04|9
1653500810000|2022-05-25 17:46:50|9075.94|8955.94|9076.16|8956.16|9076.19|8956.19|9075.51|8955.51|10
1653500820000|2022-05-25 17:47:00|9076.08|8956.08|9075.7|8955.7|9076.08|8956.08|9075.7|8955.7|7
1653500830000|2022-05-25 17:47:10|9075.65|8955.65|9074.57|8954.57|9075.88|8955.88|9074.57|8954.57|10
1653500840000|2022-05-25 17:47:20|9074.4|8954.4|9074.28|8954.28|9074.45|8954.45|9073.89|8953.89|10
1653500850000|2022-05-25 17:47:30|9074.29|8954.29|9073.53|8953.53|9074.35|8954.35|9073.42|8953.42|10
1653500860000|2022-05-25 17:47:40|9073.35|8953.35|9073.63|8953.63|9073.63|8953.63|9073.17|8953.17|10
1653500870000|2022-05-25 17:47:50|9073.6|8953.6|9074.2|8954.2|9074.2|8954.2|9073.6|8953.6|9
1653500880000|2022-05-25 17:48:00|9074.05|8954.05|9072.23|8952.23|9074.05|8954.05|9072.23|8952.23|9
1653500890000|2022-05-25 17:48:10|9072.24|8952.24|9073.1|8953.1|9073.1|8953.1|9072.24|8952.24|10
1653500900000|2022-05-25 17:48:20|9073.09|8953.09|9073.05|8953.05|9073.29|8953.29|9072.96|8952.96|8
1653500910000|2022-05-25 17:48:30|9073.02|8953.02|9074.16|8954.16|9074.16|8954.16|9073.02|8953.02|10
1653500920000|2022-05-25 17:48:40|9074.81|8954.81|9074.86|8954.86|9074.93|8954.93|9074.57|8954.57|10
1653500930000|2022-05-25 17:48:50|9075.38|8955.38|9075.23|8955.23|9075.38|8955.38|9074.91|8954.91|10
1653500940000|2022-05-25 17:49:00|9075.43|8955.43|9074|8954|9075.43|8955.43|9074|8954|9
1653500950000|2022-05-25 17:49:10|9073.78|8953.78|9073.6|8953.6|9073.78|8953.78|9073.41|8953.41|10
1653500960000|2022-05-25 17:49:20|9073.41|8953.41|9071.7|8951.7|9073.43|8953.43|9071.7|8951.7|9
1653500970000|2022-05-25 17:49:30|9071.57|8951.57|9070.32|8950.32|9071.57|8951.57|9070.32|8950.32|9
1653500980000|2022-05-25 17:49:40|9070.37|8950.37|9069.46|8949.46|9070.49|8950.49|9069.46|8949.46|10
1653500990000|2022-05-25 17:49:50|9068.79|8948.79|9067.38|8947.38|9068.79|8948.79|9067.33|8947.33|10
1653501000000|2022-05-25 17:50:00|9067.51|8947.51|9069.85|8949.85|9069.85|8949.85|9067.51|8947.51|9
1653501010000|2022-05-25 17:50:10|9070.01|8950.01|9071.31|8951.31|9071.31|8951.31|9070.01|8950.01|10
1653501020000|2022-05-25 17:50:20|9071.34|8951.34|9070.54|8950.54|9071.34|8951.34|9070.4|8950.4|10
1653501030000|2022-05-25 17:50:30|9070.3|8950.3|9069.01|8949.01|9070.3|8950.3|9068.97|8948.97|10
1653501040000|2022-05-25 17:50:40|9068.91|8948.91|9067.65|8947.65|9069.06|8949.06|9067.65|8947.65|10
1653501050000|2022-05-25 17:50:50|9067.34|8947.34|9066.59|8946.59|9067.34|8947.34|9066.48|8946.48|8
1653501060000|2022-05-25 17:51:00|9066.47|8946.47|9065.63|8945.63|9066.51|8946.51|9065.63|8945.63|10
1653501070000|2022-05-25 17:51:10|9065.28|8945.28|9065.1|8945.1|9065.28|8945.28|9065.08|8945.08|9
1653501080000|2022-05-25 17:51:20|9064.91|8944.91|9064.94|8944.94|9065.14|8945.14|9064.68|8944.68|10
1653501090000|2022-05-25 17:51:30|9064.88|8944.88|9065.13|8945.13|9065.5|8945.5|9064.88|8944.88|10
1653501100000|2022-05-25 17:51:40|9065.12|8945.12|9065.44|8945.44|9065.54|8945.54|9064.94|8944.94|10
1653501110000|2022-05-25 17:51:50|9065.42|8945.42|9065.29|8945.29|9065.64|8945.64|9065.29|8945.29|9
1653501120000|2022-05-25 17:52:00|9065.23|8945.23|9064|8944|9065.23|8945.23|9063.95|8943.95|9
1653501130000|2022-05-25 17:52:10|9063.99|8943.99|9063.56|8943.56|9064.11|8944.11|9063.55|8943.55|9
1653501140000|2022-05-25 17:52:20|9063.24|8943.24|9063.21|8943.21|9063.65|8943.65|9062.93|8942.93|9
1653501150000|2022-05-25 17:52:30|9063.17|8943.17|9063.69|8943.69|9063.85|8943.85|9063.15|8943.15|9
1653501160000|2022-05-25 17:52:40|9064.2|8944.2|9064.13|8944.13|9064.4|8944.4|9062.98|8942.98|10
1653501170000|2022-05-25 17:52:50|9064.29|8944.29|9063.19|8943.19|9064.29|8944.29|9062.8|8942.8|10
1653501180000|2022-05-25 17:53:00|9063.16|8943.16|9063.23|8943.23|9063.29|8943.29|9063.16|8943.16|7
1653501190000|2022-05-25 17:53:10|9063.32|8943.32|9062.76|8942.76|9063.35|8943.35|9062.56|8942.56|10
1653501200000|2022-05-25 17:53:20|9062.6|8942.6|9062.24|8942.24|9062.61|8942.61|9062.24|8942.24|7
1653501210000|2022-05-25 17:53:30|9062.02|8942.02|9062.16|8942.16|9062.18|8942.18|9061.92|8941.92|9
1653501220000|2022-05-25 17:53:40|9062.11|8942.11|9061.88|8941.88|9062.11|8942.11|9061.69|8941.69|9
1653501230000|2022-05-25 17:53:50|9061.94|8941.94|9061.73|8941.73|9061.97|8941.97|9061.64|8941.64|9
1653501240000|2022-05-25 17:54:00|9061.77|8941.77|9061.58|8941.58|9061.77|8941.77|9061.49|8941.49|9
1653501250000|2022-05-25 17:54:10|9061.63|8941.63|9059.78|8939.78|9061.63|8941.63|9059.78|8939.78|7
1653501260000|2022-05-25 17:54:20|9059.59|8939.59|9060.79|8940.79|9060.79|8940.79|9059.5|8939.5|9
1653501270000|2022-05-25 17:54:30|9061.25|8941.25|9061.39|8941.39|9061.79|8941.79|9061.25|8941.25|8
1653501280000|2022-05-25 17:54:40|9061.37|8941.37|9063.1|8943.1|9063.1|8943.1|9061.35|8941.35|9
1653501290000|2022-05-25 17:54:50|9063.05|8943.05|9063.58|8943.58|9063.58|8943.58|9063.05|8943.05|9
1653501300000|2022-05-25 17:55:00|9063.69|8943.69|9062.72|8942.72|9063.69|8943.69|9062.72|8942.72|7
1653501310000|2022-05-25 17:55:10|9062.73|8942.73|9063.79|8943.79|9063.86|8943.86|9062.73|8942.73|8
1653501320000|2022-05-25 17:55:20|9063.86|8943.86|9063.31|8943.31|9064.11|8944.11|9063.29|8943.29|9
1653501330000|2022-05-25 17:55:30|9063.35|8943.35|9064.1|8944.1|9064.14|8944.14|9063.22|8943.22|10
1653501340000|2022-05-25 17:55:40|9063.38|8943.38|9063.32|8943.32|9063.69|8943.69|9063.32|8943.32|10
1653501350000|2022-05-25 17:55:50|9063.08|8943.08|9061.7|8941.7|9063.3|8943.3|9061.7|8941.7|10
1653501360000|2022-05-25 17:56:00|9061.74|8941.74|9061.06|8941.06|9061.74|8941.74|9061.01|8941.01|9
1653501370000|2022-05-25 17:56:10|9060.95|8940.95|9057.31|8937.31|9061.05|8941.05|9057.31|8937.31|10
1653501380000|2022-05-25 17:56:20|9057.14|8937.14|9055.56|8935.56|9057.14|8937.14|9055.46|8935.46|10
1653501390000|2022-05-25 17:56:30|9055.19|8935.19|9054.88|8934.88|9055.24|8935.24|9054.82|8934.82|9
1653501400000|2022-05-25 17:56:40|9054.97|8934.97|9055.61|8935.61|9055.61|8935.61|9054.97|8934.97|10
1653501410000|2022-05-25 17:56:50|9056.02|8936.02|9056.75|8936.75|9056.75|8936.75|9055.91|8935.91|10
1653501420000|2022-05-25 17:57:00|9056.98|8936.98|9057.18|8937.18|9057.32|8937.32|9056.65|8936.65|9
1653501430000|2022-05-25 17:57:10|9057.35|8937.35|9057.29|8937.29|9057.99|8937.99|9057.29|8937.29|10
1653501440000|2022-05-25 17:57:20|9057.07|8937.07|9055.37|8935.37|9057.07|8937.07|9055.37|8935.37|10
1653501450000|2022-05-25 17:57:30|9055.32|8935.32|9055.37|8935.37|9055.46|8935.46|9054.87|8934.87|10
1653501460000|2022-05-25 17:57:40|9055.4|8935.4|9056.13|8936.13|9056.13|8936.13|9055.4|8935.4|10
1653501470000|2022-05-25 17:57:50|9055.99|8935.99|9055.71|8935.71|9056.37|8936.37|9055.6|8935.6|10
1653501480000|2022-05-25 17:58:00|9056.26|8936.26|9056.17|8936.17|9056.31|8936.31|9056.17|8936.17|10
1653501490000|2022-05-25 17:58:10|9056.23|8936.23|9056.64|8936.64|9056.66|8936.66|9056.23|8936.23|8
1653501500000|2022-05-25 17:58:20|9056.63|8936.63|9056.45|8936.45|9056.66|8936.66|9056.45|8936.45|9
1653501510000|2022-05-25 17:58:30|9056.5|8936.5|9056.76|8936.76|9056.76|8936.76|9056.33|8936.33|9
1653501520000|2022-05-25 17:58:40|9056.79|8936.79|9057.04|8937.04|9057.04|8937.04|9056.65|8936.65|9
1653501530000|2022-05-25 17:58:50|9057.01|8937.01|9057.28|8937.28|9057.28|8937.28|9056.98|8936.98|8
1653501540000|2022-05-25 17:59:00|9057.18|8937.18|9059.28|8939.28|9059.28|8939.28|9057.18|8937.18|10
1653501550000|2022-05-25 17:59:10|9059.43|8939.43|9060.14|8940.14|9060.14|8940.14|9059.43|8939.43|9
1653501560000|2022-05-25 17:59:20|9060.19|8940.19|9062.81|8942.81|9062.81|8942.81|9060.19|8940.19|9
1653501570000|2022-05-25 17:59:30|9062.9|8942.9|9065.24|8945.24|9065.24|8945.24|9062.9|8942.9|9
1653501580000|2022-05-25 17:59:40|9065.09|8945.09|9064.47|8944.47|9065.09|8945.09|9064.47|8944.47|10
1653501590000|2022-05-25 17:59:50|9064.43|8944.43|9063.32|8943.32|9064.43|8944.43|9063.32|8943.32|10
1653501600000|2022-05-25 18:00:00|9063.26|8943.26|9059.71|8939.71|9063.43|8943.43|9059.71|8939.71|9
1653501610000|2022-05-25 18:00:10|9060.06|8940.06|9056.28|8936.28|9060.19|8940.19|9056.28|8936.28|9
1653501620000|2022-05-25 18:00:20|9055.72|8935.72|9057.15|8937.15|9057.15|8937.15|9054.38|8934.38|10
1653501630000|2022-05-25 18:00:30|9057.66|8937.66|9080.14|8960.14|9080.14|8960.14|9057.66|8937.66|10
1653501640000|2022-05-25 18:00:40|9080.23|8960.23|9077.53|8957.53|9080.37|8960.37|9077.53|8957.53|10
1653501650000|2022-05-25 18:00:50|9076.42|8956.42|9076.91|8956.91|9076.91|8956.91|9075.84|8955.84|10
1653501660000|2022-05-25 18:01:00|9076.21|8956.21|9075.83|8955.83|9076.21|8956.21|9074.31|8954.31|10
1653501670000|2022-05-25 18:01:10|9075.59|8955.59|9077.92|8957.92|9077.92|8957.92|9074.52|8954.52|10
1653501680000|2022-05-25 18:01:20|9078.7|8958.7|9081.62|8961.62|9082.08|8962.08|9078.64|8958.64|10
1653501690000|2022-05-25 18:01:30|9081.39|8961.39|9083.05|8963.05|9083.77|8963.77|9081.39|8961.39|10
1653501700000|2022-05-25 18:01:40|9083.65|8963.65|9086.46|8966.46|9086.46|8966.46|9083.65|8963.65|10
1653501710000|2022-05-25 18:01:50|9086.81|8966.81|9087.86|8967.86|9089.01|8969.01|9086.81|8966.81|10
1653501720000|2022-05-25 18:02:00|9087.68|8967.68|9088.17|8968.17|9088.62|8968.62|9087.68|8967.68|10
1653501730000|2022-05-25 18:02:10|9088.47|8968.47|9093.72|8973.72|9093.72|8973.72|9088|8968|10
1653501740000|2022-05-25 18:02:20|9094.24|8974.24|9103.73|8983.73|9103.73|8983.73|9094.24|8974.24|10
1653501750000|2022-05-25 18:02:30|9103.98|8983.98|9123.43|9003.43|9123.43|9003.43|9103.98|8983.98|10
1653501760000|2022-05-25 18:02:40|9124.28|9004.28|9134.35|9014.35|9134.35|9014.35|9124.28|9004.28|10
1653501770000|2022-05-25 18:02:50|9134.62|9014.62|9132.36|9012.36|9135.51|9015.51|9132.36|9012.36|9
1653501780000|2022-05-25 18:03:00|9133.02|9013.02|9133.55|9013.55|9134.35|9014.35|9132.78|9012.78|10
1653501790000|2022-05-25 18:03:10|9133.6|9013.6|9129.82|9009.82|9133.63|9013.63|9129.82|9009.82|10
1653501800000|2022-05-25 18:03:20|9128.42|9008.42|9128.33|9008.33|9129.23|9009.23|9126.68|9006.68|10
1653501810000|2022-05-25 18:03:30|9127.14|9007.14|9123.85|9003.85|9128.23|9008.23|9123.85|9003.85|10
1653501820000|2022-05-25 18:03:40|9119.94|8999.94|9107.3|8987.3|9119.94|8999.94|9107.3|8987.3|10
1653501830000|2022-05-25 18:03:50|9106.12|8986.12|9100.13|8980.13|9106.12|8986.12|9100.13|8980.13|10
1653501840000|2022-05-25 18:04:00|9099.34|8979.34|9106.7|8986.7|9106.7|8986.7|9099.16|8979.16|10
1653501850000|2022-05-25 18:04:10|9106.74|8986.74|9106.68|8986.68|9108.12|8988.12|9106.68|8986.68|10
1653501860000|2022-05-25 18:04:20|9106.76|8986.76|9103.96|8983.96|9106.76|8986.76|9103.96|8983.96|10
1653501870000|2022-05-25 18:04:30|9103.72|8983.72|9103.14|8983.14|9104.46|8984.46|9102.32|8982.32|10
1653501880000|2022-05-25 18:04:40|9102.49|8982.49|9107.26|8987.26|9107.26|8987.26|9102.49|8982.49|10
1653501890000|2022-05-25 18:04:50|9107.58|8987.58|9107.1|8987.1|9107.96|8987.96|9107.1|8987.1|10
1653501900000|2022-05-25 18:05:00|9107.07|8987.07|9108.14|8988.14|9108.14|8988.14|9107.07|8987.07|10
1653501910000|2022-05-25 18:05:10|9108.55|8988.55|9117.53|8997.53|9117.53|8997.53|9108.31|8988.31|10
1653501920000|2022-05-25 18:05:20|9118.3|8998.3|9120.17|9000.17|9120.99|9000.99|9118.3|8998.3|9
1653501930000|2022-05-25 18:05:30|9119.74|8999.74|9115.59|8995.59|9119.74|8999.74|9115.59|8995.59|10
1653501940000|2022-05-25 18:05:40|9115.05|8995.05|9112.58|8992.58|9115.05|8995.05|9112.58|8992.58|10
1653501950000|2022-05-25 18:05:50|9112.69|8992.69|9110.93|8990.93|9112.69|8992.69|9110.93|8990.93|10
1653501960000|2022-05-25 18:06:00|9110.64|8990.64|9107.94|8987.94|9110.64|8990.64|9107.94|8987.94|10
1653501970000|2022-05-25 18:06:10|9106.95|8986.95|9104.21|8984.21|9106.95|8986.95|9104.21|8984.21|9
1653501980000|2022-05-25 18:06:20|9103.79|8983.79|9101.17|8981.17|9103.79|8983.79|9100.64|8980.64|10
1653501990000|2022-05-25 18:06:30|9100.65|8980.65|9089.07|8969.07|9100.65|8980.65|9089.07|8969.07|10
1653502000000|2022-05-25 18:06:40|9087.14|8967.14|9077.14|8957.14|9087.14|8967.14|9077.14|8957.14|10
1653502010000|2022-05-25 18:06:50|9075.1|8955.1|9057.04|8937.04|9076.51|8956.51|9057.04|8937.04|10
1653502020000|2022-05-25 18:07:00|9055.63|8935.63|9044.47|8924.47|9055.63|8935.63|9043.65|8923.65|10
1653502030000|2022-05-25 18:07:10|9043.97|8923.97|9028.65|8908.65|9043.97|8923.97|9028.65|8908.65|10
1653502040000|2022-05-25 18:07:20|9027.91|8907.91|9020.99|8900.99|9027.91|8907.91|9020.99|8900.99|10
1653502050000|2022-05-25 18:07:30|9020.34|8900.34|9023.92|8903.92|9023.92|8903.92|9019.97|8899.97|10
1653502060000|2022-05-25 18:07:40|9023.13|8903.13|9022.69|8902.69|9024.48|8904.48|9022.69|8902.69|10
1653502070000|2022-05-25 18:07:50|9023.6|8903.6|9023.6|8903.6|9023.83|8903.83|9021.64|8901.64|10
1653502080000|2022-05-25 18:08:00|9023.47|8903.47|9027.79|8907.79|9027.79|8907.79|9023.47|8903.47|10
1653502090000|2022-05-25 18:08:10|9027.91|8907.91|9030.43|8910.43|9031.91|8911.91|9027.91|8907.91|10
1653502100000|2022-05-25 18:08:20|9032.94|8912.94|9034.04|8914.04|9034.75|8914.75|9031.48|8911.48|10
1653502110000|2022-05-25 18:08:30|9035.34|8915.34|9043.68|8923.68|9043.68|8923.68|9035.34|8915.34|10
1653502120000|2022-05-25 18:08:40|9045.29|8925.29|9051.56|8931.56|9051.56|8931.56|9045.29|8925.29|10
1653502130000|2022-05-25 18:08:50|9051.82|8931.82|9053.03|8933.03|9053.03|8933.03|9050.85|8930.85|10
1653502140000|2022-05-25 18:09:00|9053|8933|9052.18|8932.18|9053.01|8933.01|9052.18|8932.18|10
1653502150000|2022-05-25 18:09:10|9051.61|8931.61|9049.91|8929.91|9051.82|8931.82|9049.48|8929.48|10
1653502160000|2022-05-25 18:09:20|9049.51|8929.51|9046.47|8926.47|9049.51|8929.51|9045.71|8925.71|10
1653502170000|2022-05-25 18:09:30|9044.71|8924.71|9046.64|8926.64|9046.64|8926.64|9044.46|8924.46|9
1653502180000|2022-05-25 18:09:40|9046.52|8926.52|9050.98|8930.98|9050.98|8930.98|9046.52|8926.52|10
1653502190000|2022-05-25 18:09:50|9051.47|8931.47|9061.56|8941.56|9061.56|8941.56|9051.47|8931.47|10
1653502200000|2022-05-25 18:10:00|9062.07|8942.07|9065.03|8945.03|9065.34|8945.34|9061.55|8941.55|10
1653502210000|2022-05-25 18:10:10|9065.14|8945.14|9077.08|8957.08|9077.08|8957.08|9064.65|8944.65|10
1653502220000|2022-05-25 18:10:20|9080|8960|9089.79|8969.79|9089.79|8969.79|9080|8960|10
1653502230000|2022-05-25 18:10:30|9092.83|8972.83|9106.92|8986.92|9108.16|8988.16|9092.83|8972.83|10
1653502240000|2022-05-25 18:10:40|9105.56|8985.56|9100.62|8980.62|9105.56|8985.56|9100.38|8980.38|10
1653502250000|2022-05-25 18:10:50|9100.22|8980.22|9097.92|8977.92|9100.69|8980.69|9097.2|8977.2|10
1653502260000|2022-05-25 18:11:00|9097.66|8977.66|9097.03|8977.03|9097.69|8977.69|9096.11|8976.11|10
1653502270000|2022-05-25 18:11:10|9096.83|8976.83|9095.57|8975.57|9097.2|8977.2|9094.99|8974.99|10
1653502280000|2022-05-25 18:11:20|9095.21|8975.21|9090.5|8970.5|9095.21|8975.21|9090.48|8970.48|10
1653502290000|2022-05-25 18:11:30|9088.25|8968.25|9086.71|8966.71|9088.25|8968.25|9085.33|8965.33|10
1653502300000|2022-05-25 18:11:40|9088.23|8968.23|9093.29|8973.29|9093.29|8973.29|9088.23|8968.23|10
1653502310000|2022-05-25 18:11:50|9092.19|8972.19|9095.08|8975.08|9095.08|8975.08|9092.19|8972.19|10
1653502320000|2022-05-25 18:12:00|9095.78|8975.78|9094.68|8974.68|9095.78|8975.78|9093.39|8973.39|10
1653502330000|2022-05-25 18:12:10|9094.72|8974.72|9091.35|8971.35|9094.79|8974.79|9091.14|8971.14|10
1653502340000|2022-05-25 18:12:20|9090.54|8970.54|9087.13|8967.13|9090.54|8970.54|9087.09|8967.09|10
1653502350000|2022-05-25 18:12:30|9086.07|8966.07|9087|8967|9087.96|8967.96|9086.07|8966.07|10
1653502360000|2022-05-25 18:12:40|9087.55|8967.55|9086.68|8966.68|9088.26|8968.26|9085.74|8965.74|10
1653502370000|2022-05-25 18:12:50|9085.29|8965.29|9082.7|8962.7|9085.29|8965.29|9081.79|8961.79|10
1653502380000|2022-05-25 18:13:00|9082.82|8962.82|9080.9|8960.9|9082.82|8962.82|9080.73|8960.73|10
1653502390000|2022-05-25 18:13:10|9081.11|8961.11|9084.99|8964.99|9085.25|8965.25|9081.11|8961.11|10
1653502400000|2022-05-25 18:13:20|9084.85|8964.85|9086.74|8966.74|9086.74|8966.74|9084.61|8964.61|10
1653502410000|2022-05-25 18:13:30|9086.88|8966.88|9088.22|8968.22|9088.28|8968.28|9086.29|8966.29|10
1653502420000|2022-05-25 18:13:40|9088.53|8968.53|9089|8969|9089.32|8969.32|9088.29|8968.29|10
1653502430000|2022-05-25 18:13:50|9087.56|8967.56|9086.8|8966.8|9087.89|8967.89|9086.8|8966.8|10
1653502440000|2022-05-25 18:14:00|9086.91|8966.91|9090.9|8970.9|9090.9|8970.9|9086.91|8966.91|9
1653502450000|2022-05-25 18:14:10|9090.88|8970.88|9095.18|8975.18|9095.18|8975.18|9090.88|8970.88|10
1653502460000|2022-05-25 18:14:20|9095.91|8975.91|9095.52|8975.52|9096.37|8976.37|9095.46|8975.46|10
1653502470000|2022-05-25 18:14:30|9095.21|8975.21|9093.19|8973.19|9095.21|8975.21|9093.19|8973.19|10
1653502480000|2022-05-25 18:14:40|9093.32|8973.32|9090.54|8970.54|9093.32|8973.32|9090.54|8970.54|10
1653502490000|2022-05-25 18:14:50|9090.44|8970.44|9089.32|8969.32|9090.72|8970.72|9089.32|8969.32|10
1653502500000|2022-05-25 18:15:00|9089.69|8969.69|9089.99|8969.99|9090.16|8970.16|9089.67|8969.67|10
1653502510000|2022-05-25 18:15:10|9090.33|8970.33|9092.07|8972.07|9092.07|8972.07|9090.26|8970.26|10
1653502520000|2022-05-25 18:15:20|9092.1|8972.1|9088.45|8968.45|9092.1|8972.1|9088.45|8968.45|10
1653502530000|2022-05-25 18:15:30|9088.1|8968.1|9086.7|8966.7|9088.1|8968.1|9085.57|8965.57|10
1653502540000|2022-05-25 18:15:40|9086.3|8966.3|9088.45|8968.45|9088.61|8968.61|9086.3|8966.3|10
1653502550000|2022-05-25 18:15:50|9089.26|8969.26|9090.95|8970.95|9090.95|8970.95|9089.1|8969.1|10
1653502560000|2022-05-25 18:16:00|9091.36|8971.36|9103.2|8983.2|9103.2|8983.2|9091.36|8971.36|10
1653502570000|2022-05-25 18:16:10|9104.26|8984.26|9105.1|8985.1|9105.28|8985.28|9102.68|8982.68|10
1653502580000|2022-05-25 18:16:20|9104.63|8984.63|9105.95|8985.95|9106.01|8986.01|9103.89|8983.89|10
1653502590000|2022-05-25 18:16:30|9104.86|8984.86|9110.89|8990.89|9110.89|8990.89|9104.86|8984.86|10
1653502600000|2022-05-25 18:16:40|9111.55|8991.55|9112.17|8992.17|9112.45|8992.45|9111.5|8991.5|10
1653502610000|2022-05-25 18:16:50|9111.96|8991.96|9114.38|8994.38|9114.45|8994.45|9111.96|8991.96|10
1653502620000|2022-05-25 18:17:00|9114.41|8994.41|9117|8997|9117|8997|9114.02|8994.02|10
1653502630000|2022-05-25 18:17:10|9116.34|8996.34|9115.21|8995.21|9116.34|8996.34|9115.21|8995.21|10
1653502640000|2022-05-25 18:17:20|9115.02|8995.02|9112.83|8992.83|9115.21|8995.21|9112.83|8992.83|10
1653502650000|2022-05-25 18:17:30|9112.75|8992.75|9112.9|8992.9|9113.01|8993.01|9112.18|8992.18|10
1653502660000|2022-05-25 18:17:40|9113.43|8993.43|9115.76|8995.76|9115.76|8995.76|9113.43|8993.43|10
1653502670000|2022-05-25 18:17:50|9115.51|8995.51|9114.78|8994.78|9115.62|8995.62|9114.65|8994.65|10
1653502680000|2022-05-25 18:18:00|9114.21|8994.21|9115.81|8995.81|9115.81|8995.81|9114.21|8994.21|9
1653502690000|2022-05-25 18:18:10|9115.37|8995.37|9114.01|8994.01|9115.37|8995.37|9113.85|8993.85|10
1653502700000|2022-05-25 18:18:20|9114|8994|9112.32|8992.32|9114|8994|9112.15|8992.15|10
1653502710000|2022-05-25 18:18:30|9112.39|8992.39|9111.62|8991.62|9112.79|8992.79|9111.62|8991.62|10
1653502720000|2022-05-25 18:18:40|9110.62|8990.62|9110.08|8990.08|9110.76|8990.76|9109.93|8989.93|10
1653502730000|2022-05-25 18:18:50|9109.54|8989.54|9108.16|8988.16|9109.88|8989.88|9108.16|8988.16|10
1653502740000|2022-05-25 18:19:00|9107.77|8987.77|9106.19|8986.19|9107.86|8987.86|9106.19|8986.19|10
1653502750000|2022-05-25 18:19:10|9104.72|8984.72|9100.62|8980.62|9104.72|8984.72|9100.38|8980.38|10
1653502760000|2022-05-25 18:19:20|9100.97|8980.97|9101|8981|9101|8981|9099.37|8979.37|9
1653502770000|2022-05-25 18:19:30|9101.51|8981.51|9098.71|8978.71|9101.56|8981.56|9098.71|8978.71|10
1653502780000|2022-05-25 18:19:40|9098.21|8978.21|9097.22|8977.22|9098.55|8978.55|9096.6|8976.6|9
1653502790000|2022-05-25 18:19:50|9096.65|8976.65|9095.41|8975.41|9096.65|8976.65|9095.41|8975.41|10
1653502800000|2022-05-25 18:20:00|9095.25|8975.25|9092.67|8972.67|9095.25|8975.25|9092.6|8972.6|10
1653502810000|2022-05-25 18:20:10|9092.66|8972.66|9091.3|8971.3|9092.66|8972.66|9090.85|8970.85|10
1653502820000|2022-05-25 18:20:20|9091.55|8971.55|9093.61|8973.61|9093.61|8973.61|9091.54|8971.54|10
1653502830000|2022-05-25 18:20:30|9093.51|8973.51|9094.59|8974.59|9094.66|8974.66|9093.48|8973.48|9
1653502840000|2022-05-25 18:20:40|9094.83|8974.83|9094.51|8974.51|9096.19|8976.19|9094.51|8974.51|10
1653502850000|2022-05-25 18:20:50|9094.81|8974.81|9098.47|8978.47|9098.47|8978.47|9094.81|8974.81|10
1653502860000|2022-05-25 18:21:00|9099.77|8979.77|9100.25|8980.25|9100.76|8980.76|9099.77|8979.77|10
1653502870000|2022-05-25 18:21:10|9100.18|8980.18|9102.5|8982.5|9102.5|8982.5|9099.82|8979.82|10
1653502880000|2022-05-25 18:21:20|9102.27|8982.27|9101.75|8981.75|9102.27|8982.27|9101.69|8981.69|10
1653502890000|2022-05-25 18:21:30|9101.82|8981.82|9103.25|8983.25|9103.25|8983.25|9101.3|8981.3|10
1653502900000|2022-05-25 18:21:40|9104.37|8984.37|9105.43|8985.43|9105.7|8985.7|9104.37|8984.37|10
1653502910000|2022-05-25 18:21:50|9105.42|8985.42|9105.25|8985.25|9105.46|8985.46|9104.6|8984.6|10
1653502920000|2022-05-25 18:22:00|9104.9|8984.9|9104.77|8984.77|9105.62|8985.62|9104.42|8984.42|10
1653502930000|2022-05-25 18:22:10|9104.81|8984.81|9104.46|8984.46|9104.81|8984.81|9103.79|8983.79|10
1653502940000|2022-05-25 18:22:20|9104.74|8984.74|9106.68|8986.68|9106.68|8986.68|9104.74|8984.74|10
1653502950000|2022-05-25 18:22:30|9106.63|8986.63|9107.27|8987.27|9108|8988|9106.63|8986.63|10
1653502960000|2022-05-25 18:22:40|9107.47|8987.47|9107.12|8987.12|9107.52|8987.52|9106.85|8986.85|10
1653502970000|2022-05-25 18:22:50|9106.76|8986.76|9104.94|8984.94|9106.95|8986.95|9104.94|8984.94|10
1653502980000|2022-05-25 18:23:00|9104.7|8984.7|9102.55|8982.55|9104.7|8984.7|9102.39|8982.39|10
1653502990000|2022-05-25 18:23:10|9102.24|8982.24|9100.36|8980.36|9102.29|8982.29|9100.14|8980.14|10
1653503000000|2022-05-25 18:23:20|9100.01|8980.01|9099.88|8979.88|9100.68|8980.68|9099.36|8979.36|10
1653503010000|2022-05-25 18:23:30|9099.79|8979.79|9099.38|8979.38|9099.91|8979.91|9099.1|8979.1|10
1653503020000|2022-05-25 18:23:40|9099.44|8979.44|9099.76|8979.76|9099.95|8979.95|9099.21|8979.21|10
1653503030000|2022-05-25 18:23:50|9100.02|8980.02|9099.88|8979.88|9100.43|8980.43|9099.83|8979.83|10
1653503040000|2022-05-25 18:24:00|9099.91|8979.91|9100.63|8980.63|9100.63|8980.63|9099.76|8979.76|9
1653503050000|2022-05-25 18:24:10|9100.58|8980.58|9102.12|8982.12|9102.12|8982.12|9100.58|8980.58|10
1653503060000|2022-05-25 18:24:20|9102.14|8982.14|9102.49|8982.49|9102.92|8982.92|9101.82|8981.82|9
1653503070000|2022-05-25 18:24:30|9102.61|8982.61|9102.38|8982.38|9102.74|8982.74|9101.84|8981.84|10
1653503080000|2022-05-25 18:24:40|9102.03|8982.03|9100.65|8980.65|9102.03|8982.03|9100.65|8980.65|10
1653503090000|2022-05-25 18:24:50|9100.5|8980.5|9099.72|8979.72|9100.84|8980.84|9099.72|8979.72|10
1653503100000|2022-05-25 18:25:00|9099.67|8979.67|9099.32|8979.32|9099.74|8979.74|9099.05|8979.05|10
1653503110000|2022-05-25 18:25:10|9099.18|8979.18|9097.64|8977.64|9099.18|8979.18|9097.64|8977.64|10
1653503120000|2022-05-25 18:25:20|9097.66|8977.66|9097.38|8977.38|9097.66|8977.66|9097.05|8977.05|10
1653503130000|2022-05-25 18:25:30|9097.39|8977.39|9100.3|8980.3|9100.3|8980.3|9097.34|8977.34|10
1653503140000|2022-05-25 18:25:40|9100.4|8980.4|9100.45|8980.45|9102.67|8982.67|9100.23|8980.23|10
1653503150000|2022-05-25 18:25:50|9101.14|8981.14|9101.98|8981.98|9102.46|8982.46|9100.59|8980.59|10
1653503160000|2022-05-25 18:26:00|9102.31|8982.31|9104.01|8984.01|9104.01|8984.01|9102.31|8982.31|10
1653503170000|2022-05-25 18:26:10|9103.9|8983.9|9104.65|8984.65|9104.65|8984.65|9103.18|8983.18|10
1653503180000|2022-05-25 18:26:20|9104.59|8984.59|9107.62|8987.62|9107.62|8987.62|9104.59|8984.59|10
1653503190000|2022-05-25 18:26:30|9108|8988|9107.82|8987.82|9108.53|8988.53|9107.29|8987.29|10
1653503200000|2022-05-25 18:26:40|9107.34|8987.34|9108.84|8988.84|9108.84|8988.84|9107.34|8987.34|10
1653503210000|2022-05-25 18:26:50|9109.42|8989.42|9111.34|8991.34|9111.34|8991.34|9109.2|8989.2|10
1653503220000|2022-05-25 18:27:00|9112.52|8992.52|9113.58|8993.58|9113.58|8993.58|9111.63|8991.63|10
1653503230000|2022-05-25 18:27:10|9114.57|8994.57|9116.68|8996.68|9116.68|8996.68|9114.1|8994.1|10
1653503240000|2022-05-25 18:27:20|9116.6|8996.6|9118.25|8998.25|9118.38|8998.38|9116.6|8996.6|9
1653503250000|2022-05-25 18:27:30|9118.46|8998.46|9120.71|9000.71|9120.71|9000.71|9118.46|8998.46|10
1653503260000|2022-05-25 18:27:40|9120.89|9000.89|9123.05|9003.05|9123.05|9003.05|9120.75|9000.75|10
1653503270000|2022-05-25 18:27:50|9123.33|9003.33|9122.65|9002.65|9123.79|9003.79|9122.55|9002.55|10
1653503280000|2022-05-25 18:28:00|9122.81|9002.81|9123.76|9003.76|9124.04|9004.04|9122.81|9002.81|10
1653503290000|2022-05-25 18:28:10|9124.17|9004.17|9128.83|9008.83|9128.83|9008.83|9124.17|9004.17|9
1653503300000|2022-05-25 18:28:20|9129.51|9009.51|9129.59|9009.59|9131.3|9011.3|9129.51|9009.51|10
1653503310000|2022-05-25 18:28:30|9128.94|9008.94|9129.02|9009.02|9131|9011|9128.94|9008.94|10
1653503320000|2022-05-25 18:28:40|9128.71|9008.71|9128.43|9008.43|9128.71|9008.71|9128.15|9008.15|10
1653503330000|2022-05-25 18:28:50|9128.59|9008.59|9127.18|9007.18|9129.33|9009.33|9127.18|9007.18|10
1653503340000|2022-05-25 18:29:00|9127.25|9007.25|9126.2|9006.2|9127.25|9007.25|9125.91|9005.91|10
1653503350000|2022-05-25 18:29:10|9126.1|9006.1|9126.29|9006.29|9126.38|9006.38|9125.71|9005.71|10
1653503360000|2022-05-25 18:29:20|9126.58|9006.58|9126.33|9006.33|9126.58|9006.58|9125.7|9005.7|10
1653503370000|2022-05-25 18:29:30|9126.72|9006.72|9126.66|9006.66|9127.09|9007.09|9126.19|9006.19|10
1653503380000|2022-05-25 18:29:40|9126.96|9006.96|9127.45|9007.45|9127.97|9007.97|9126.94|9006.94|9
1653503390000|2022-05-25 18:29:50|9128.4|9008.4|9129.05|9009.05|9129.15|9009.15|9127.81|9007.81|10
1653503400000|2022-05-25 18:30:00|9129.44|9009.44|9129.54|9009.54|9129.54|9009.54|9128.83|9008.83|10
1653503410000|2022-05-25 18:30:10|9129.78|9009.78|9131|9011|9131.05|9011.05|9129.22|9009.22|10
1653503420000|2022-05-25 18:30:20|9131.86|9011.86|9132.45|9012.45|9132.77|9012.77|9131.25|9011.25|10
1653503430000|2022-05-25 18:30:30|9133.33|9013.33|9137.23|9017.23|9137.28|9017.28|9133.33|9013.33|10
1653503440000|2022-05-25 18:30:40|9137.24|9017.24|9137.84|9017.84|9137.84|9017.84|9136.59|9016.59|10
1653503450000|2022-05-25 18:30:50|9137.39|9017.39|9137.4|9017.4|9137.55|9017.55|9136.93|9016.93|10
1653503460000|2022-05-25 18:31:00|9137.94|9017.94|9140.08|9020.08|9140.08|9020.08|9137.65|9017.65|9
1653503470000|2022-05-25 18:31:10|9140.02|9020.02|9140.49|9020.49|9140.76|9020.76|9139.4|9019.4|8
1653503480000|2022-05-25 18:31:20|9140.56|9020.56|9141|9021|9141|9021|9140.34|9020.34|10
1653503490000|2022-05-25 18:31:30|9140.71|9020.71|9141.48|9021.48|9142.06|9022.06|9140.71|9020.71|8
1653503500000|2022-05-25 18:31:40|9141.29|9021.29|9143.74|9023.74|9143.76|9023.76|9141.29|9021.29|10
1653503510000|2022-05-25 18:31:50|9143.93|9023.93|9147.46|9027.46|9147.46|9027.46|9143.93|9023.93|10
1653503520000|2022-05-25 18:32:00|9146.47|9026.47|9149.46|9029.46|9149.79|9029.79|9146.47|9026.47|10
1653503530000|2022-05-25 18:32:10|9148.92|9028.92|9147.93|9027.93|9148.96|9028.96|9146.72|9026.72|10
1653503540000|2022-05-25 18:32:20|9147.82|9027.82|9139.12|9019.12|9147.82|9027.82|9138.88|9018.88|10
1653503550000|2022-05-25 18:32:30|9137.5|9017.5|9134.19|9014.19|9137.5|9017.5|9134.19|9014.19|10
1653503560000|2022-05-25 18:32:40|9134.07|9014.07|9132.76|9012.76|9134.07|9014.07|9132.35|9012.35|9
1653503570000|2022-05-25 18:32:50|9132.56|9012.56|9131.18|9011.18|9132.9|9012.9|9131.18|9011.18|10
1653503580000|2022-05-25 18:33:00|9131.1|9011.1|9129.72|9009.72|9131.22|9011.22|9129.51|9009.51|9
1653503590000|2022-05-25 18:33:10|9129.78|9009.78|9129.81|9009.81|9130.2|9010.2|9129.58|9009.58|10
1653503600000|2022-05-25 18:33:20|9129.76|9009.76|9132.33|9012.33|9132.33|9012.33|9129.58|9009.58|10
1653503610000|2022-05-25 18:33:30|9133.07|9013.07|9133.89|9013.89|9133.89|9013.89|9132.34|9012.34|10
1653503620000|2022-05-25 18:33:40|9134.18|9014.18|9138.01|9018.01|9138.22|9018.22|9133.27|9013.27|10
1653503630000|2022-05-25 18:33:50|9137.72|9017.72|9140.77|9020.77|9140.77|9020.77|9137.72|9017.72|10
1653503640000|2022-05-25 18:34:00|9139.54|9019.54|9139.37|9019.37|9139.54|9019.54|9138.86|9018.86|10
1653503650000|2022-05-25 18:34:10|9139.31|9019.31|9139.29|9019.29|9140.2|9020.2|9139.29|9019.29|9
1653503660000|2022-05-25 18:34:20|9139.44|9019.44|9141.72|9021.72|9141.72|9021.72|9139.44|9019.44|10
1653503670000|2022-05-25 18:34:30|9141.9|9021.9|9142.34|9022.34|9142.44|9022.44|9141.38|9021.38|9
1653503680000|2022-05-25 18:34:40|9142.91|9022.91|9143.84|9023.84|9143.88|9023.88|9142.91|9022.91|9
1653503690000|2022-05-25 18:34:50|9143.75|9023.75|9144.03|9024.03|9144.46|9024.46|9143.64|9023.64|10
1653503700000|2022-05-25 18:35:00|9144.11|9024.11|9143.61|9023.61|9144.28|9024.28|9143.21|9023.21|10
1653503710000|2022-05-25 18:35:10|9143.1|9023.1|9145.7|9025.7|9145.7|9025.7|9143.1|9023.1|10
1653503720000|2022-05-25 18:35:20|9145.89|9025.89|9146.32|9026.32|9146.93|9026.93|9145.83|9025.83|9
1653503730000|2022-05-25 18:35:30|9146.41|9026.41|9147.16|9027.16|9147.53|9027.53|9146.05|9026.05|10
1653503740000|2022-05-25 18:35:40|9147.62|9027.62|9146.96|9026.96|9147.99|9027.99|9146.76|9026.76|9
1653503750000|2022-05-25 18:35:50|9147.11|9027.11|9148.55|9028.55|9148.55|9028.55|9146.96|9026.96|10
1653503760000|2022-05-25 18:36:00|9148.6|9028.6|9150.68|9030.68|9150.68|9030.68|9148.6|9028.6|10
1653503770000|2022-05-25 18:36:10|9150.16|9030.16|9152.41|9032.41|9152.41|9032.41|9150.16|9030.16|10
1653503780000|2022-05-25 18:36:20|9152.83|9032.83|9153.72|9033.72|9153.78|9033.78|9152.62|9032.62|10
1653503790000|2022-05-25 18:36:30|9152.55|9032.55|9153.7|9033.7|9155.4|9035.4|9152.55|9032.55|10
1653503800000|2022-05-25 18:36:40|9153.14|9033.14|9152.2|9032.2|9153.14|9033.14|9151.8|9031.8|10
1653503810000|2022-05-25 18:36:50|9152.66|9032.66|9151.98|9031.98|9152.66|9032.66|9151.56|9031.56|10
1653503820000|2022-05-25 18:37:00|9151.15|9031.15|9150.02|9030.02|9151.33|9031.33|9150.02|9030.02|10
1653503830000|2022-05-25 18:37:10|9149.94|9029.94|9147.74|9027.74|9149.94|9029.94|9147.74|9027.74|9
1653503840000|2022-05-25 18:37:20|9148.08|9028.08|9137.51|9017.51|9148.08|9028.08|9137.51|9017.51|10
1653503850000|2022-05-25 18:37:30|9138.03|9018.03|9142.25|9022.25|9142.25|9022.25|9138.03|9018.03|10
1653503860000|2022-05-25 18:37:40|9141.26|9021.26|9141.57|9021.57|9142.21|9022.21|9140.83|9020.83|10
1653503870000|2022-05-25 18:37:50|9141.89|9021.89|9140.71|9020.71|9141.89|9021.89|9140.71|9020.71|10
1653503880000|2022-05-25 18:38:00|9140.12|9020.12|9143.13|9023.13|9143.13|9023.13|9140.12|9020.12|9
1653503890000|2022-05-25 18:38:10|9143.22|9023.22|9142.74|9022.74|9143.37|9023.37|9142.51|9022.51|10
1653503900000|2022-05-25 18:38:20|9143.3|9023.3|9140.31|9020.31|9143.3|9023.3|9140.31|9020.31|10
1653503910000|2022-05-25 18:38:30|9141.27|9021.27|9136.41|9016.41|9141.27|9021.27|9136.41|9016.41|10
1653503920000|2022-05-25 18:38:40|9135.33|9015.33|9134.26|9014.26|9135.5|9015.5|9134.26|9014.26|10
1653503930000|2022-05-25 18:38:50|9133.99|9013.99|9132.13|9012.13|9133.99|9013.99|9132.13|9012.13|10
1653503940000|2022-05-25 18:39:00|9131.91|9011.91|9129.03|9009.03|9132.17|9012.17|9129.03|9009.03|10
1653503950000|2022-05-25 18:39:10|9128.61|9008.61|9128.71|9008.71|9128.71|9008.71|9127.85|9007.85|10
1653503960000|2022-05-25 18:39:20|9127.85|9007.85|9125.38|9005.38|9128.05|9008.05|9125.38|9005.38|10
1653503970000|2022-05-25 18:39:30|9125.05|9005.05|9123.54|9003.54|9125.31|9005.31|9123.43|9003.43|10
1653503980000|2022-05-25 18:39:40|9122.39|9002.39|9121.88|9001.88|9123.5|9003.5|9121.85|9001.85|10
1653503990000|2022-05-25 18:39:50|9121.91|9001.91|9120.27|9000.27|9122.1|9002.1|9120.27|9000.27|10
1653504000000|2022-05-25 18:40:00|9119.59|8999.59|9118.86|8998.86|9120.2|9000.2|9118.15|8998.15|10
1653504010000|2022-05-25 18:40:10|9118.27|8998.27|9114.44|8994.44|9118.27|8998.27|9114.44|8994.44|10
1653504020000|2022-05-25 18:40:20|9114.45|8994.45|9116.31|8996.31|9116.31|8996.31|9114.45|8994.45|10
1653504030000|2022-05-25 18:40:30|9117.17|8997.17|9120.6|9000.6|9120.62|9000.62|9116.63|8996.63|10
1653504040000|2022-05-25 18:40:40|9120.7|9000.7|9121.12|9001.12|9121.25|9001.25|9120.7|9000.7|9
1653504050000|2022-05-25 18:40:50|9121.2|9001.2|9122.85|9002.85|9122.85|9002.85|9120.74|9000.74|10
1653504060000|2022-05-25 18:41:00|9122.72|9002.72|9123.81|9003.81|9123.81|9003.81|9122.45|9002.45|10
1653504070000|2022-05-25 18:41:10|9124.07|9004.07|9125.35|9005.35|9125.35|9005.35|9123.54|9003.54|10
1653504080000|2022-05-25 18:41:20|9124.83|9004.83|9123.58|9003.58|9126.62|9006.62|9123.58|9003.58|10
1653504090000|2022-05-25 18:41:30|9123.99|9003.99|9110.89|8990.89|9123.99|9003.99|9110.89|8990.89|10
1653504100000|2022-05-25 18:41:40|9110.48|8990.48|9109.33|8989.33|9110.48|8990.48|9108.73|8988.73|10
1653504110000|2022-05-25 18:41:50|9109.35|8989.35|9107.67|8987.67|9109.39|8989.39|9107.43|8987.43|9
1653504120000|2022-05-25 18:42:00|9107.72|8987.72|9108.88|8988.88|9108.88|8988.88|9107.3|8987.3|10
1653504130000|2022-05-25 18:42:10|9108.93|8988.93|9108.95|8988.95|9109.18|8989.18|9107.4|8987.4|10
1653504140000|2022-05-25 18:42:20|9108.9|8988.9|9106.1|8986.1|9108.9|8988.9|9106.1|8986.1|10
1653504150000|2022-05-25 18:42:30|9106.77|8986.77|9105.09|8985.09|9106.77|8986.77|9103.88|8983.88|9
1653504160000|2022-05-25 18:42:40|9104.91|8984.91|9106.55|8986.55|9107.04|8987.04|9104.37|8984.37|9
1653504170000|2022-05-25 18:42:50|9106.8|8986.8|9106.8|8986.8|9106.8|8986.8|9105.94|8985.94|9
1653504180000|2022-05-25 18:43:00|9107.23|8987.23|9108.23|8988.23|9108.23|8988.23|9106.83|8986.83|9
1653504190000|2022-05-25 18:43:10|9108.52|8988.52|9110.13|8990.13|9110.54|8990.54|9108.52|8988.52|10
1653504200000|2022-05-25 18:43:20|9110.15|8990.15|9113.08|8993.08|9113.25|8993.25|9110.15|8990.15|10
1653504210000|2022-05-25 18:43:30|9112.15|8992.15|9111.64|8991.64|9113.27|8993.27|9111.64|8991.64|10
1653504220000|2022-05-25 18:43:40|9111.57|8991.57|9108.98|8988.98|9111.66|8991.66|9108.98|8988.98|10
1653504230000|2022-05-25 18:43:50|9109.37|8989.37|9109.48|8989.48|9109.66|8989.66|9109.05|8989.05|10
1653504240000|2022-05-25 18:44:00|9109.42|8989.42|9108.72|8988.72|9109.42|8989.42|9107.71|8987.71|10
1653504250000|2022-05-25 18:44:10|9107.83|8987.83|9108.04|8988.04|9108.85|8988.85|9107.83|8987.83|10
1653504260000|2022-05-25 18:44:20|9107.87|8987.87|9106.45|8986.45|9107.98|8987.98|9106.45|8986.45|10
1653504270000|2022-05-25 18:44:30|9106.54|8986.54|9106.69|8986.69|9106.7|8986.7|9106.24|8986.24|10
1653504280000|2022-05-25 18:44:40|9106.88|8986.88|9105.95|8985.95|9106.88|8986.88|9105.77|8985.77|10
1653504290000|2022-05-25 18:44:50|9106.29|8986.29|9103.75|8983.75|9106.29|8986.29|9103.71|8983.71|10
1653504300000|2022-05-25 18:45:00|9103.74|8983.74|9102.04|8982.04|9103.74|8983.74|9102.04|8982.04|9
1653504310000|2022-05-25 18:45:10|9102.18|8982.18|9101.21|8981.21|9102.38|8982.38|9100.83|8980.83|10
1653504320000|2022-05-25 18:45:20|9101.93|8981.93|9101|8981|9101.93|8981.93|9100.73|8980.73|10
1653504330000|2022-05-25 18:45:30|9101.22|8981.22|9103.2|8983.2|9103.48|8983.48|9101.22|8981.22|10
1653504340000|2022-05-25 18:45:40|9103.83|8983.83|9104.04|8984.04|9104.04|8984.04|9102.84|8982.84|10
1653504350000|2022-05-25 18:45:50|9104.11|8984.11|9105.39|8985.39|9105.39|8985.39|9104.11|8984.11|10
1653504360000|2022-05-25 18:46:00|9105.52|8985.52|9106.39|8986.39|9106.39|8986.39|9105.39|8985.39|10
1653504370000|2022-05-25 18:46:10|9106.5|8986.5|9105.74|8985.74|9106.5|8986.5|9105.66|8985.66|9
1653504380000|2022-05-25 18:46:20|9105.05|8985.05|9105.32|8985.32|9105.65|8985.65|9105.05|8985.05|10
1653504390000|2022-05-25 18:46:30|9105.31|8985.31|9105.23|8985.23|9105.43|8985.43|9105.12|8985.12|10
1653504400000|2022-05-25 18:46:40|9105.17|8985.17|9104.43|8984.43|9105.17|8985.17|9104.37|8984.37|10
1653504410000|2022-05-25 18:46:50|9104.37|8984.37|9103.8|8983.8|9104.37|8984.37|9103.39|8983.39|9
1653504420000|2022-05-25 18:47:00|9103.54|8983.54|9102.61|8982.61|9103.54|8983.54|9102.5|8982.5|10
1653504430000|2022-05-25 18:47:10|9102.75|8982.75|9102.15|8982.15|9102.81|8982.81|9102.15|8982.15|8
1653504440000|2022-05-25 18:47:20|9102.39|8982.39|9101.05|8981.05|9102.39|8982.39|9100.94|8980.94|10
1653504450000|2022-05-25 18:47:30|9100.48|8980.48|9100.92|8980.92|9101.15|8981.15|9100.48|8980.48|10
1653504460000|2022-05-25 18:47:40|9100.25|8980.25|9102.07|8982.07|9102.07|8982.07|9100.17|8980.17|10
1653504470000|2022-05-25 18:47:50|9101.81|8981.81|9101.76|8981.76|9102.27|8982.27|9101.76|8981.76|10
1653504480000|2022-05-25 18:48:00|9102.48|8982.48|9101.54|8981.54|9102.48|8982.48|9101.54|8981.54|9
1653504490000|2022-05-25 18:48:10|9101.6|8981.6|9100.75|8980.75|9101.6|8981.6|9100.75|8980.75|10
1653504500000|2022-05-25 18:48:20|9100.97|8980.97|9101.5|8981.5|9101.5|8981.5|9100.57|8980.57|10
1653504510000|2022-05-25 18:48:30|9100.88|8980.88|9100.87|8980.87|9101.15|8981.15|9100.8|8980.8|9
1653504520000|2022-05-25 18:48:40|9101.02|8981.02|9100.92|8980.92|9101.07|8981.07|9100.7|8980.7|10
1653504530000|2022-05-25 18:48:50|9100.75|8980.75|9100.69|8980.69|9100.9|8980.9|9100.49|8980.49|10
1653504540000|2022-05-25 18:49:00|9100.5|8980.5|9095.98|8975.98|9100.5|8980.5|9095.98|8975.98|10
1653504550000|2022-05-25 18:49:10|9095.72|8975.72|9096.09|8976.09|9096.09|8976.09|9095.07|8975.07|9
1653504560000|2022-05-25 18:49:20|9095.87|8975.87|9095.43|8975.43|9096.2|8976.2|9095.43|8975.43|10
1653504570000|2022-05-25 18:49:30|9095.54|8975.54|9094.89|8974.89|9095.73|8975.73|9094.89|8974.89|10
1653504580000|2022-05-25 18:49:40|9094.95|8974.95|9093.88|8973.88|9094.95|8974.95|9093.67|8973.67|10
1653504590000|2022-05-25 18:49:50|9093.93|8973.93|9091.22|8971.22|9093.93|8973.93|9091.22|8971.22|10
1653504600000|2022-05-25 18:50:00|9090.56|8970.56|9089.04|8969.04|9090.59|8970.59|9089.04|8969.04|10
1653504610000|2022-05-25 18:50:10|9089.2|8969.2|9091.46|8971.46|9091.46|8971.46|9089.2|8969.2|10
1653504620000|2022-05-25 18:50:20|9091.79|8971.79|9093.03|8973.03|9093.49|8973.49|9091.79|8971.79|10
1653504630000|2022-05-25 18:50:30|9093.23|8973.23|9094.99|8974.99|9094.99|8974.99|9093.23|8973.23|10
1653504640000|2022-05-25 18:50:40|9094.79|8974.79|9095.54|8975.54|9095.56|8975.56|9094.68|8974.68|10
1653504650000|2022-05-25 18:50:50|9095.73|8975.73|9096.39|8976.39|9096.5|8976.5|9095.73|8975.73|10
1653504660000|2022-05-25 18:51:00|9096.29|8976.29|9096.41|8976.41|9096.9|8976.9|9096.18|8976.18|10
1653504670000|2022-05-25 18:51:10|9096.57|8976.57|9098.45|8978.45|9098.47|8978.47|9096.57|8976.57|10
1653504680000|2022-05-25 18:51:20|9098.67|8978.67|9101.75|8981.75|9101.75|8981.75|9098.17|8978.17|10
1653504690000|2022-05-25 18:51:30|9101.88|8981.88|9104.07|8984.07|9104.07|8984.07|9101.88|8981.88|10
1653504700000|2022-05-25 18:51:40|9104.89|8984.89|9105.12|8985.12|9105.44|8985.44|9104.06|8984.06|9
1653504710000|2022-05-25 18:51:50|9105.01|8985.01|9102.58|8982.58|9105.01|8985.01|9102.58|8982.58|10
1653504720000|2022-05-25 18:52:00|9102.31|8982.31|9101.45|8981.45|9102.31|8982.31|9101.01|8981.01|10
1653504730000|2022-05-25 18:52:10|9101.06|8981.06|9099.74|8979.74|9101.06|8981.06|9099.74|8979.74|9
1653504740000|2022-05-25 18:52:20|9099.4|8979.4|9098.44|8978.44|9099.4|8979.4|9098.44|8978.44|10
1653504750000|2022-05-25 18:52:30|9098.34|8978.34|9096.99|8976.99|9098.48|8978.48|9096.99|8976.99|9
1653504760000|2022-05-25 18:52:40|9096.81|8976.81|9095.78|8975.78|9097.01|8977.01|9095.76|8975.76|9
1653504770000|2022-05-25 18:52:50|9095.77|8975.77|9096.44|8976.44|9096.44|8976.44|9095.28|8975.28|10
1653504780000|2022-05-25 18:53:00|9096.7|8976.7|9099.32|8979.32|9099.32|8979.32|9096.7|8976.7|10
1653504790000|2022-05-25 18:53:10|9099.73|8979.73|9101.52|8981.52|9101.53|8981.53|9099.72|8979.72|9
1653504800000|2022-05-25 18:53:20|9101.59|8981.59|9104.72|8984.72|9104.72|8984.72|9101.59|8981.59|10
1653504810000|2022-05-25 18:53:30|9104.83|8984.83|9105.53|8985.53|9105.64|8985.64|9104.83|8984.83|10
1653504820000|2022-05-25 18:53:40|9106.06|8986.06|9106.77|8986.77|9106.92|8986.92|9105.81|8985.81|10
1653504830000|2022-05-25 18:53:50|9106.8|8986.8|9106.84|8986.84|9107.16|8987.16|9106.24|8986.24|10
1653504840000|2022-05-25 18:54:00|9107.26|8987.26|9108.3|8988.3|9108.3|8988.3|9107.11|8987.11|10
1653504850000|2022-05-25 18:54:10|9108.57|8988.57|9110.37|8990.37|9110.37|8990.37|9108.5|8988.5|10
1653504860000|2022-05-25 18:54:20|9110.57|8990.57|9112.25|8992.25|9112.25|8992.25|9110.5|8990.5|9
1653504870000|2022-05-25 18:54:30|9111.92|8991.92|9111.84|8991.84|9112.11|8992.11|9111.73|8991.73|9
1653504880000|2022-05-25 18:54:40|9111.89|8991.89|9111.77|8991.77|9112.1|8992.1|9111.64|8991.64|9
1653504890000|2022-05-25 18:54:50|9111.64|8991.64|9111.9|8991.9|9112.39|8992.39|9111.63|8991.63|10
1653504900000|2022-05-25 18:55:00|9111.94|8991.94|9112.29|8992.29|9112.41|8992.41|9111.94|8991.94|9
1653504910000|2022-05-25 18:55:10|9112.26|8992.26|9113.76|8993.76|9113.76|8993.76|9112.12|8992.12|10
1653504920000|2022-05-25 18:55:20|9113.91|8993.91|9114.59|8994.59|9114.68|8994.68|9113.84|8993.84|10
1653504930000|2022-05-25 18:55:30|9114.45|8994.45|9114.46|8994.46|9114.92|8994.92|9114.36|8994.36|10
1653504940000|2022-05-25 18:55:40|9114.56|8994.56|9114.91|8994.91|9115.28|8995.28|9114.31|8994.31|10
1653504950000|2022-05-25 18:55:50|9115|8995|9115.96|8995.96|9115.96|8995.96|9114.59|8994.59|10
1653504960000|2022-05-25 18:56:00|9115.71|8995.71|9116.16|8996.16|9117|8997|9115.71|8995.71|10
1653504970000|2022-05-25 18:56:10|9117.57|8997.57|9118.83|8998.83|9119.27|8999.27|9117.3|8997.3|10
1653504980000|2022-05-25 18:56:20|9118.87|8998.87|9118.5|8998.5|9118.87|8998.87|9118.45|8998.45|9
1653504990000|2022-05-25 18:56:30|9118.36|8998.36|9118.31|8998.31|9118.62|8998.62|9118.19|8998.19|9
1653505000000|2022-05-25 18:56:40|9118.45|8998.45|9118.54|8998.54|9118.56|8998.56|9118.35|8998.35|9
1653505010000|2022-05-25 18:56:50|9118.62|8998.62|9118.84|8998.84|9118.84|8998.84|9118.45|8998.45|9
1653505020000|2022-05-25 18:57:00|9119.05|8999.05|9120.76|9000.76|9120.76|9000.76|9119.05|8999.05|9
1653505030000|2022-05-25 18:57:10|9120.92|9000.92|9123.51|9003.51|9123.51|9003.51|9120.42|9000.42|10
1653505040000|2022-05-25 18:57:20|9125.24|9005.24|9127.56|9007.56|9127.56|9007.56|9125|9005|10
1653505050000|2022-05-25 18:57:30|9127.17|9007.17|9127.29|9007.29|9127.85|9007.85|9127.17|9007.17|10
1653505060000|2022-05-25 18:57:40|9127.44|9007.44|9127.62|9007.62|9128.05|9008.05|9127.44|9007.44|10
1653505070000|2022-05-25 18:57:50|9127.5|9007.5|9127.09|9007.09|9127.66|9007.66|9126.78|9006.78|10
1653505080000|2022-05-25 18:58:00|9126.14|9006.14|9125.85|9005.85|9126.17|9006.17|9125.49|9005.49|10
1653505090000|2022-05-25 18:58:10|9125.82|9005.82|9126.14|9006.14|9126.28|9006.28|9125.76|9005.76|8
1653505100000|2022-05-25 18:58:20|9126.03|9006.03|9126.68|9006.68|9126.76|9006.76|9125.94|9005.94|10
1653505110000|2022-05-25 18:58:30|9126.83|9006.83|9127.02|9007.02|9127.02|9007.02|9126.77|9006.77|8
1653505120000|2022-05-25 18:58:40|9126.88|9006.88|9126.02|9006.02|9126.88|9006.88|9125.79|9005.79|9
1653505130000|2022-05-25 18:58:50|9125.81|9005.81|9124.8|9004.8|9125.81|9005.81|9124.8|9004.8|10
1653505140000|2022-05-25 18:59:00|9125.03|9005.03|9123.8|9003.8|9125.03|9005.03|9123.43|9003.43|10
1653505150000|2022-05-25 18:59:10|9123.76|9003.76|9123.4|9003.4|9123.91|9003.91|9123.37|9003.37|10
1653505160000|2022-05-25 18:59:20|9123.42|9003.42|9123.89|9003.89|9124.02|9004.02|9123.42|9003.42|9
1653505170000|2022-05-25 18:59:30|9123.84|9003.84|9123.06|9003.06|9123.91|9003.91|9123.06|9003.06|10
1653505180000|2022-05-25 18:59:40|9122.99|9002.99|9122.72|9002.72|9123.22|9003.22|9122.66|9002.66|10
1653505190000|2022-05-25 18:59:50|9122.75|9002.75|9123.5|9003.5|9123.84|9003.84|9122.75|9002.75|10
1653505200000|2022-05-25 19:00:00|9123.92|9003.92|9123.87|9003.87|9124.13|9004.13|9123.81|9003.81|10
1653505210000|2022-05-25 19:00:10|9123.7|9003.7|9121.79|9001.79|9123.7|9003.7|9121.59|9001.59|10
1653505220000|2022-05-25 19:00:20|9121.25|9001.25|9120.66|9000.66|9121.25|9001.25|9120.63|9000.63|9
1653505230000|2022-05-25 19:00:30|9120.56|9000.56|9121.03|9001.03|9121.03|9001.03|9120.17|9000.17|10
1653505240000|2022-05-25 19:00:40|9120.62|9000.62|9124.4|9004.4|9124.4|9004.4|9120.62|9000.62|10
1653505250000|2022-05-25 19:00:50|9124.45|9004.45|9127.93|9007.93|9127.98|9007.98|9124.45|9004.45|10
1653505260000|2022-05-25 19:01:00|9127.98|9007.98|9127.81|9007.81|9128.34|9008.34|9127.81|9007.81|8
1653505270000|2022-05-25 19:01:10|9128.51|9008.51|9130.93|9010.93|9130.93|9010.93|9128.49|9008.49|10
1653505280000|2022-05-25 19:01:20|9131.08|9011.08|9131.38|9011.38|9131.87|9011.87|9130.95|9010.95|10
1653505290000|2022-05-25 19:01:30|9131.21|9011.21|9131.59|9011.59|9131.59|9011.59|9130.95|9010.95|9
1653505300000|2022-05-25 19:01:40|9131.77|9011.77|9133.14|9013.14|9133.14|9013.14|9131.62|9011.62|10
1653505310000|2022-05-25 19:01:50|9133.18|9013.18|9132.92|9012.92|9133.18|9013.18|9132.77|9012.77|9
1653505320000|2022-05-25 19:02:00|9133.01|9013.01|9132.83|9012.83|9133.51|9013.51|9132.78|9012.78|9
1653505330000|2022-05-25 19:02:10|9132.78|9012.78|9134.05|9014.05|9134.05|9014.05|9132.78|9012.78|9
1653505340000|2022-05-25 19:02:20|9133.88|9013.88|9134.89|9014.89|9134.89|9014.89|9133.88|9013.88|9
1653505350000|2022-05-25 19:02:30|9134.86|9014.86|9134.8|9014.8|9135.68|9015.68|9134.8|9014.8|10
1653505360000|2022-05-25 19:02:40|9134.91|9014.91|9135.35|9015.35|9135.7|9015.7|9134.91|9014.91|10
1653505370000|2022-05-25 19:02:50|9135.28|9015.28|9136.05|9016.05|9136.05|9016.05|9135.2|9015.2|9
1653505380000|2022-05-25 19:03:00|9136.38|9016.38|9137.35|9017.35|9137.36|9017.36|9136.15|9016.15|10
1653505390000|2022-05-25 19:03:10|9137.21|9017.21|9139.3|9019.3|9139.3|9019.3|9137.21|9017.21|10
1653505400000|2022-05-25 19:03:20|9139.51|9019.51|9139.57|9019.57|9139.73|9019.73|9139.46|9019.46|10
1653505410000|2022-05-25 19:03:30|9139.43|9019.43|9139.5|9019.5|9139.6|9019.6|9139.16|9019.16|10
1653505420000|2022-05-25 19:03:40|9139.54|9019.54|9140.88|9020.88|9140.88|9020.88|9139.54|9019.54|10
1653505430000|2022-05-25 19:03:50|9140.97|9020.97|9142.22|9022.22|9142.22|9022.22|9140.9|9020.9|10
1653505440000|2022-05-25 19:04:00|9143.33|9023.33|9143.76|9023.76|9143.82|9023.82|9143.32|9023.32|10
1653505450000|2022-05-25 19:04:10|9143.8|9023.8|9144.33|9024.33|9144.35|9024.35|9143.8|9023.8|10
1653505460000|2022-05-25 19:04:20|9144.22|9024.22|9144.08|9024.08|9144.41|9024.41|9142.39|9022.39|10
1653505470000|2022-05-25 19:04:30|9144.82|9024.82|9146.76|9026.76|9147.86|9027.86|9144.82|9024.82|10
1653505480000|2022-05-25 19:04:40|9146.92|9026.92|9149.01|9029.01|9149.01|9029.01|9146.92|9026.92|10
1653505490000|2022-05-25 19:04:50|9149.39|9029.39|9151.35|9031.35|9151.41|9031.41|9149.39|9029.39|9
1653505500000|2022-05-25 19:05:00|9150.91|9030.91|9148.65|9028.65|9151.08|9031.08|9148.65|9028.65|9
1653505510000|2022-05-25 19:05:10|9149.3|9029.3|9148.82|9028.82|9149.3|9029.3|9148.22|9028.22|10
1653505520000|2022-05-25 19:05:20|9148.64|9028.64|9145.55|9025.55|9148.64|9028.64|9145.55|9025.55|10
1653505530000|2022-05-25 19:05:30|9145.47|9025.47|9144.32|9024.32|9145.47|9025.47|9144.17|9024.17|10
1653505540000|2022-05-25 19:05:40|9143.97|9023.97|9140.59|9020.59|9143.97|9023.97|9140.59|9020.59|10
1653505550000|2022-05-25 19:05:50|9141.5|9021.5|9139.46|9019.46|9141.5|9021.5|9139.21|9019.21|10
1653505560000|2022-05-25 19:06:00|9139.58|9019.58|9136.66|9016.66|9139.58|9019.58|9136.66|9016.66|10
1653505570000|2022-05-25 19:06:10|9136.87|9016.87|9136.71|9016.71|9136.91|9016.91|9136.24|9016.24|10
1653505580000|2022-05-25 19:06:20|9136.58|9016.58|9135.48|9015.48|9137.27|9017.27|9135.48|9015.48|10
1653505590000|2022-05-25 19:06:30|9135.58|9015.58|9134.96|9014.96|9135.58|9015.58|9134.46|9014.46|9
1653505600000|2022-05-25 19:06:40|9134.5|9014.5|9134.41|9014.41|9135.27|9015.27|9134.31|9014.31|10
1653505610000|2022-05-25 19:06:50|9134.62|9014.62|9135.53|9015.53|9135.53|9015.53|9134.44|9014.44|9
1653505620000|2022-05-25 19:07:00|9135.2|9015.2|9135.62|9015.62|9136.03|9016.03|9134.99|9014.99|10
1653505630000|2022-05-25 19:07:10|9135.13|9015.13|9134.84|9014.84|9135.37|9015.37|9134.41|9014.41|10
1653505640000|2022-05-25 19:07:20|9134.35|9014.35|9133.99|9013.99|9134.83|9014.83|9133.25|9013.25|10
1653505650000|2022-05-25 19:07:30|9133.52|9013.52|9129.93|9009.93|9133.52|9013.52|9129.25|9009.25|10
1653505660000|2022-05-25 19:07:40|9129.97|9009.97|9128.68|9008.68|9129.97|9009.97|9128.55|9008.55|10
1653505670000|2022-05-25 19:07:50|9128.32|9008.32|9127.44|9007.44|9128.59|9008.59|9127.33|9007.33|9
1653505680000|2022-05-25 19:08:00|9127.31|9007.31|9128.44|9008.44|9128.44|9008.44|9127.18|9007.18|10
1653505690000|2022-05-25 19:08:10|9128.57|9008.57|9127.83|9007.83|9128.68|9008.68|9127.39|9007.39|10
1653505700000|2022-05-25 19:08:20|9128.23|9008.23|9128.44|9008.44|9128.57|9008.57|9127.95|9007.95|10
1653505710000|2022-05-25 19:08:30|9128.34|9008.34|9129.23|9009.23|9129.23|9009.23|9127.81|9007.81|10
1653505720000|2022-05-25 19:08:40|9129.37|9009.37|9130.85|9010.85|9131.4|9011.4|9129.37|9009.37|10
1653505730000|2022-05-25 19:08:50|9130.67|9010.67|9131.41|9011.41|9131.76|9011.76|9130.67|9010.67|10
1653505740000|2022-05-25 19:09:00|9131.31|9011.31|9130.91|9010.91|9131.41|9011.41|9130.91|9010.91|10
1653505750000|2022-05-25 19:09:10|9131.22|9011.22|9130.12|9010.12|9131.22|9011.22|9129.62|9009.62|10
1653505760000|2022-05-25 19:09:20|9130.09|9010.09|9129.5|9009.5|9130.09|9010.09|9129.25|9009.25|10
1653505770000|2022-05-25 19:09:30|9129.47|9009.47|9128.08|9008.08|9129.69|9009.69|9128.08|9008.08|9
1653505780000|2022-05-25 19:09:40|9128.95|9008.95|9128.73|9008.73|9129.8|9009.8|9128.73|9008.73|10
1653505790000|2022-05-25 19:09:50|9129.16|9009.16|9129.74|9009.74|9129.74|9009.74|9128.73|9008.73|10
1653505800000|2022-05-25 19:10:00|9129.76|9009.76|9129.92|9009.92|9129.92|9009.92|9129.11|9009.11|9
1653505810000|2022-05-25 19:10:10|9129.32|9009.32|9128.32|9008.32|9129.91|9009.91|9128.32|9008.32|9
1653505820000|2022-05-25 19:10:20|9128.23|9008.23|9127.38|9007.38|9128.32|9008.32|9127.38|9007.38|10
1653505830000|2022-05-25 19:10:30|9127.34|9007.34|9127.14|9007.14|9127.59|9007.59|9127.09|9007.09|8
1653505840000|2022-05-25 19:10:40|9127.18|9007.18|9127.35|9007.35|9127.47|9007.47|9126.45|9006.45|10
1653505850000|2022-05-25 19:10:50|9127.81|9007.81|9128.75|9008.75|9128.75|9008.75|9127.81|9007.81|9
1653505860000|2022-05-25 19:11:00|9128.71|9008.71|9128.84|9008.84|9128.93|9008.93|9128.63|9008.63|10
1653505870000|2022-05-25 19:11:10|9128.63|9008.63|9128.38|9008.38|9128.63|9008.63|9128.38|9008.38|10
1653505880000|2022-05-25 19:11:20|9128.39|9008.39|9128.15|9008.15|9128.39|9008.39|9128.15|9008.15|8
1653505890000|2022-05-25 19:11:30|9128.06|9008.06|9127.82|9007.82|9128.11|9008.11|9127.75|9007.75|9
1653505900000|2022-05-25 19:11:40|9127.8|9007.8|9128.76|9008.76|9128.76|9008.76|9127.25|9007.25|10
1653505910000|2022-05-25 19:11:50|9129.2|9009.2|9129.62|9009.62|9129.62|9009.62|9129.19|9009.19|10
1653505920000|2022-05-25 19:12:00|9130.4|9010.4|9131.81|9011.81|9131.81|9011.81|9130.4|9010.4|9
1653505930000|2022-05-25 19:12:10|9131.65|9011.65|9131.75|9011.75|9131.75|9011.75|9131.02|9011.02|10
1653505940000|2022-05-25 19:12:20|9131.58|9011.58|9134.33|9014.33|9134.33|9014.33|9131.58|9011.58|10
1653505950000|2022-05-25 19:12:30|9134.03|9014.03|9133.34|9013.34|9134.03|9014.03|9133.08|9013.08|9
1653505960000|2022-05-25 19:12:40|9133.56|9013.56|9133.89|9013.89|9133.98|9013.98|9133.56|9013.56|10
1653505970000|2022-05-25 19:12:50|9133.87|9013.87|9133.57|9013.57|9133.96|9013.96|9133.57|9013.57|9
1653505980000|2022-05-25 19:13:00|9133.53|9013.53|9133.66|9013.66|9133.66|9013.66|9133.38|9013.38|9
1653505990000|2022-05-25 19:13:10|9133.7|9013.7|9132.43|9012.43|9133.79|9013.79|9132.43|9012.43|10
1653506000000|2022-05-25 19:13:20|9132.26|9012.26|9130.96|9010.96|9132.26|9012.26|9130.96|9010.96|10
1653506010000|2022-05-25 19:13:30|9130.97|9010.97|9131.43|9011.43|9131.43|9011.43|9130.97|9010.97|8
1653506020000|2022-05-25 19:13:40|9131.45|9011.45|9131.27|9011.27|9131.45|9011.45|9131.27|9011.27|9
1653506030000|2022-05-25 19:13:50|9131.34|9011.34|9131.55|9011.55|9131.68|9011.68|9131.34|9011.34|9
1653506040000|2022-05-25 19:14:00|9131.65|9011.65|9131.79|9011.79|9132.06|9012.06|9131.65|9011.65|9
1653506050000|2022-05-25 19:14:10|9131.75|9011.75|9131.21|9011.21|9131.9|9011.9|9131.12|9011.12|10
1653506060000|2022-05-25 19:14:20|9131.23|9011.23|9131.41|9011.41|9131.41|9011.41|9131.23|9011.23|8
1653506070000|2022-05-25 19:14:30|9131.54|9011.54|9131.67|9011.67|9131.71|9011.71|9131.32|9011.32|9
1653506080000|2022-05-25 19:14:40|9131.65|9011.65|9130.58|9010.58|9131.98|9011.98|9130.58|9010.58|9
1653506090000|2022-05-25 19:14:50|9130.26|9010.26|9126.64|9006.64|9130.26|9010.26|9126.64|9006.64|10
1653506100000|2022-05-25 19:15:00|9126.68|9006.68|9124.74|9004.74|9126.73|9006.73|9124.74|9004.74|10
1653506110000|2022-05-25 19:15:10|9124.54|9004.54|9121.9|9001.9|9124.54|9004.54|9121.9|9001.9|10
1653506120000|2022-05-25 19:15:20|9121.58|9001.58|9119.58|8999.58|9121.58|9001.58|9119.58|8999.58|10
1653506130000|2022-05-25 19:15:30|9118.62|8998.62|9116.26|8996.26|9118.67|8998.67|9116.26|8996.26|10
1653506140000|2022-05-25 19:15:40|9116.21|8996.21|9113.43|8993.43|9116.21|8996.21|9113.43|8993.43|10
1653506150000|2022-05-25 19:15:50|9113.54|8993.54|9108.86|8988.86|9113.54|8993.54|9108.86|8988.86|10
1653506160000|2022-05-25 19:16:00|9109.03|8989.03|9107.15|8987.15|9109.03|8989.03|9107.15|8987.15|10
1653506170000|2022-05-25 19:16:10|9106.8|8986.8|9103.89|8983.89|9106.8|8986.8|9103.89|8983.89|10
1653506180000|2022-05-25 19:16:20|9103.86|8983.86|9104.64|8984.64|9104.64|8984.64|9103.3|8983.3|9
1653506190000|2022-05-25 19:16:30|9104.23|8984.23|9105.12|8985.12|9105.2|8985.2|9104.12|8984.12|10
1653506200000|2022-05-25 19:16:40|9105.27|8985.27|9106.42|8986.42|9106.65|8986.65|9105.06|8985.06|10
1653506210000|2022-05-25 19:16:50|9106.58|8986.58|9107.21|8987.21|9107.52|8987.52|9106.58|8986.58|10
1653506220000|2022-05-25 19:17:00|9107.31|8987.31|9106.23|8986.23|9107.31|8987.31|9106.23|8986.23|10
1653506230000|2022-05-25 19:17:10|9106.38|8986.38|9106.22|8986.22|9106.43|8986.43|9106.09|8986.09|10
1653506240000|2022-05-25 19:17:20|9106|8986|9103.86|8983.86|9106|8986|9103.86|8983.86|9
1653506250000|2022-05-25 19:17:30|9103.83|8983.83|9102.47|8982.47|9104.04|8984.04|9102.47|8982.47|10
1653506260000|2022-05-25 19:17:40|9102.37|8982.37|9101.8|8981.8|9102.88|8982.88|9101.61|8981.61|10
1653506270000|2022-05-25 19:17:50|9101.79|8981.79|9100.29|8980.29|9101.82|8981.82|9100.17|8980.17|10
1653506280000|2022-05-25 19:18:00|9099.66|8979.66|9098.82|8978.82|9099.97|8979.97|9098.47|8978.47|10
1653506290000|2022-05-25 19:18:10|9098.91|8978.91|9098.85|8978.85|9098.91|8978.91|9098.42|8978.42|10
1653506300000|2022-05-25 19:18:20|9098.94|8978.94|9098.38|8978.38|9098.94|8978.94|9097.94|8977.94|10
1653506310000|2022-05-25 19:18:30|9098.2|8978.2|9096.01|8976.01|9098.2|8978.2|9096.01|8976.01|10
1653506320000|2022-05-25 19:18:40|9096.02|8976.02|9095.91|8975.91|9096.67|8976.67|9095.82|8975.82|10
1653506330000|2022-05-25 19:18:50|9096.67|8976.67|9096.92|8976.92|9096.92|8976.92|9095.91|8975.91|9
1653506340000|2022-05-25 19:19:00|9096.9|8976.9|9096.45|8976.45|9097.86|8977.86|9096.45|8976.45|10
1653506350000|2022-05-25 19:19:10|9096.4|8976.4|9096.51|8976.51|9097.12|8977.12|9096.4|8976.4|10
1653506360000|2022-05-25 19:19:20|9096.26|8976.26|9096.21|8976.21|9096.41|8976.41|9095.87|8975.87|10
1653506370000|2022-05-25 19:19:30|9096.31|8976.31|9095.46|8975.46|9096.31|8976.31|9095.46|8975.46|10
1653506380000|2022-05-25 19:19:40|9095.6|8975.6|9094.8|8974.8|9095.81|8975.81|9094.64|8974.64|10
1653506390000|2022-05-25 19:19:50|9094.85|8974.85|9093.74|8973.74|9094.85|8974.85|9093.74|8973.74|10
1653506400000|2022-05-25 19:20:00|9094.08|8974.08|9093.32|8973.32|9094.55|8974.55|9093.32|8973.32|10
1653506410000|2022-05-25 19:20:10|9093.08|8973.08|9092.57|8972.57|9093.36|8973.36|9092.36|8972.36|10
1653506420000|2022-05-25 19:20:20|9092.42|8972.42|9091.04|8971.04|9092.42|8972.42|9091.04|8971.04|10
1653506430000|2022-05-25 19:20:30|9090.73|8970.73|9090.15|8970.15|9090.88|8970.88|9090.15|8970.15|10
1653506440000|2022-05-25 19:20:40|9090.09|8970.09|9090.33|8970.33|9090.34|8970.34|9090.02|8970.02|10
1653506450000|2022-05-25 19:20:50|9090.28|8970.28|9090.13|8970.13|9090.28|8970.28|9090.09|8970.09|10
1653506460000|2022-05-25 19:21:00|9090.15|8970.15|9089.68|8969.68|9090.15|8970.15|9089.68|8969.68|9
1653506470000|2022-05-25 19:21:10|9089.81|8969.81|9091.05|8971.05|9091.05|8971.05|9089.77|8969.77|10
1653506480000|2022-05-25 19:21:20|9090.84|8970.84|9091.77|8971.77|9091.77|8971.77|9090.84|8970.84|9
1653506490000|2022-05-25 19:21:30|9091.89|8971.89|9090.66|8970.66|9091.89|8971.89|9090.61|8970.61|10
1653506500000|2022-05-25 19:21:40|9090.55|8970.55|9090.06|8970.06|9090.75|8970.75|9089.91|8969.91|10
1653506510000|2022-05-25 19:21:50|9090.08|8970.08|9090.02|8970.02|9090.08|8970.08|9089.81|8969.81|10
1653506520000|2022-05-25 19:22:00|9089.85|8969.85|9090.05|8970.05|9090.2|8970.2|9089.75|8969.75|10
1653506530000|2022-05-25 19:22:10|9090.12|8970.12|9089.52|8969.52|9090.12|8970.12|9089.52|8969.52|8
1653506540000|2022-05-25 19:22:20|9089.03|8969.03|9088.54|8968.54|9089.04|8969.04|9088.54|8968.54|10
1653506550000|2022-05-25 19:22:30|9088.66|8968.66|9087.96|8967.96|9088.82|8968.82|9087.96|8967.96|10
1653506560000|2022-05-25 19:22:40|9087.65|8967.65|9085.67|8965.67|9087.66|8967.66|9085.67|8965.67|10
1653506570000|2022-05-25 19:22:50|9085.61|8965.61|9081.89|8961.89|9085.61|8965.61|9081.8|8961.8|10
1653506580000|2022-05-25 19:23:00|9081.97|8961.97|9082.71|8962.71|9082.71|8962.71|9081.75|8961.75|10
1653506590000|2022-05-25 19:23:10|9082.65|8962.65|9084.51|8964.51|9084.51|8964.51|9082.65|8962.65|10
1653506600000|2022-05-25 19:23:20|9084.54|8964.54|9085.82|8965.82|9085.82|8965.82|9084.54|8964.54|10
1653506610000|2022-05-25 19:23:30|9085.76|8965.76|9086.04|8966.04|9086.04|8966.04|9085.62|8965.62|10
1653506620000|2022-05-25 19:23:40|9086.28|8966.28|9085.82|8965.82|9086.32|8966.32|9085.82|8965.82|9
1653506630000|2022-05-25 19:23:50|9086.18|8966.18|9086.07|8966.07|9086.19|8966.19|9086.06|8966.06|9
1653506640000|2022-05-25 19:24:00|9086.15|8966.15|9085.76|8965.76|9086.15|8966.15|9085.76|8965.76|10
1653506650000|2022-05-25 19:24:10|9085.56|8965.56|9084.93|8964.93|9085.56|8965.56|9084.84|8964.84|9
1653506660000|2022-05-25 19:24:20|9084.87|8964.87|9085.03|8965.03|9085.03|8965.03|9084.5|8964.5|9
1653506670000|2022-05-25 19:24:30|9085.11|8965.11|9085.76|8965.76|9085.76|8965.76|9085.11|8965.11|9
1653506680000|2022-05-25 19:24:40|9085.74|8965.74|9086.46|8966.46|9086.51|8966.51|9085.74|8965.74|10
1653506690000|2022-05-25 19:24:50|9086.42|8966.42|9087.18|8967.18|9087.18|8967.18|9086.42|8966.42|9
1653506700000|2022-05-25 19:25:00|9087.64|8967.64|9088.01|8968.01|9088.37|8968.37|9087.64|8967.64|9
1653506710000|2022-05-25 19:25:10|9087.92|8967.92|9085.05|8965.05|9087.92|8967.92|9085.05|8965.05|10
1653506720000|2022-05-25 19:25:20|9084.87|8964.87|9085.55|8965.55|9085.55|8965.55|9084.73|8964.73|10
1653506730000|2022-05-25 19:25:30|9085.42|8965.42|9087.08|8967.08|9087.08|8967.08|9085.42|8965.42|10
1653506740000|2022-05-25 19:25:40|9087.12|8967.12|9088.6|8968.6|9088.6|8968.6|9087.12|8967.12|10
1653506750000|2022-05-25 19:25:50|9088.45|8968.45|9089.37|8969.37|9089.37|8969.37|9088.39|8968.39|8
1653506760000|2022-05-25 19:26:00|9089.39|8969.39|9089.73|8969.73|9089.75|8969.75|9089.19|8969.19|10
1653506770000|2022-05-25 19:26:10|9089.86|8969.86|9090.48|8970.48|9090.67|8970.67|9089.82|8969.82|10
1653506780000|2022-05-25 19:26:20|9090.81|8970.81|9091.04|8971.04|9091.31|8971.31|9090.81|8970.81|10
1653506790000|2022-05-25 19:26:30|9091.17|8971.17|9091.47|8971.47|9091.57|8971.57|9091.17|8971.17|10
1653506800000|2022-05-25 19:26:40|9091.51|8971.51|9092.06|8972.06|9092.16|8972.16|9091.27|8971.27|10
1653506810000|2022-05-25 19:26:50|9091.94|8971.94|9091.71|8971.71|9091.94|8971.94|9091.59|8971.59|8
1653506820000|2022-05-25 19:27:00|9091.75|8971.75|9091.82|8971.82|9091.99|8971.99|9091.75|8971.75|8
1653506830000|2022-05-25 19:27:10|9091.92|8971.92|9091.62|8971.62|9091.92|8971.92|9091.62|8971.62|9
1653506840000|2022-05-25 19:27:20|9091.51|8971.51|9091.62|8971.62|9091.8|8971.8|9091.37|8971.37|9
1653506850000|2022-05-25 19:27:30|9091.73|8971.73|9092.44|8972.44|9092.44|8972.44|9091.56|8971.56|10
1653506860000|2022-05-25 19:27:40|9092.28|8972.28|9092.49|8972.49|9092.74|8972.74|9092.28|8972.28|8
1653506870000|2022-05-25 19:27:50|9092.4|8972.4|9092.17|8972.17|9092.4|8972.4|9092.13|8972.13|8
1653506880000|2022-05-25 19:28:00|9092.21|8972.21|9092.96|8972.96|9092.96|8972.96|9092.1|8972.1|9
1653506890000|2022-05-25 19:28:10|9093.22|8973.22|9093.49|8973.49|9093.51|8973.51|9093.22|8973.22|9
1653506900000|2022-05-25 19:28:20|9093.47|8973.47|9093.64|8973.64|9093.86|8973.86|9093.47|8973.47|9
1653506910000|2022-05-25 19:28:30|9093.25|8973.25|9092.28|8972.28|9093.25|8973.25|9092.28|8972.28|8
1653506920000|2022-05-25 19:28:40|9092.32|8972.32|9090.09|8970.09|9092.32|8972.32|9090.09|8970.09|10
1653506930000|2022-05-25 19:28:50|9090|8970|9087.82|8967.82|9090|8970|9087.81|8967.81|10
1653506940000|2022-05-25 19:29:00|9087.85|8967.85|9088.63|8968.63|9088.63|8968.63|9087.7|8967.7|10
1653506950000|2022-05-25 19:29:10|9088.64|8968.64|9089.02|8969.02|9089.54|8969.54|9088.5|8968.5|10
1653506960000|2022-05-25 19:29:20|9089.03|8969.03|9089.05|8969.05|9089.05|8969.05|9088.59|8968.59|9
1653506970000|2022-05-25 19:29:30|9088.97|8968.97|9086.84|8966.84|9088.97|8968.97|9086.8|8966.8|9
1653506980000|2022-05-25 19:29:40|9086.58|8966.58|9084.05|8964.05|9086.58|8966.58|9084.05|8964.05|10
1653506990000|2022-05-25 19:29:50|9084.32|8964.32|9083.82|8963.82|9084.32|8964.32|9083.33|8963.33|10
1653507000000|2022-05-25 19:30:00|9083.05|8963.05|9083.61|8963.61|9083.61|8963.61|9082.81|8962.81|10
1653507010000|2022-05-25 19:30:10|9083.53|8963.53|9085.42|8965.42|9085.42|8965.42|9083.53|8963.53|9
1653507020000|2022-05-25 19:30:20|9085.05|8965.05|9084.97|8964.97|9085.38|8965.38|9084.97|8964.97|10
1653507030000|2022-05-25 19:30:30|9085.17|8965.17|9084.9|8964.9|9085.35|8965.35|9084.9|8964.9|10
1653507040000|2022-05-25 19:30:40|9084.89|8964.89|9085.03|8965.03|9085.54|8965.54|9084.79|8964.79|9
1653507050000|2022-05-25 19:30:50|9084.92|8964.92|9084.1|8964.1|9084.92|8964.92|9084.1|8964.1|10
1653507060000|2022-05-25 19:31:00|9083.39|8963.39|9083.27|8963.27|9083.47|8963.47|9083.16|8963.16|10
1653507070000|2022-05-25 19:31:10|9083.32|8963.32|9083.13|8963.13|9083.32|8963.32|9083.05|8963.05|10
1653507080000|2022-05-25 19:31:20|9083.11|8963.11|9083.3|8963.3|9083.3|8963.3|9082.51|8962.51|10
1653507090000|2022-05-25 19:31:30|9083.46|8963.46|9084.13|8964.13|9084.26|8964.26|9083.39|8963.39|9
1653507100000|2022-05-25 19:31:40|9084.14|8964.14|9085.55|8965.55|9085.59|8965.59|9084.14|8964.14|10
1653507110000|2022-05-25 19:31:50|9085.43|8965.43|9085.22|8965.22|9085.43|8965.43|9085.11|8965.11|10
1653507120000|2022-05-25 19:32:00|9085.25|8965.25|9085.68|8965.68|9085.68|8965.68|9085.18|8965.18|8
1653507130000|2022-05-25 19:32:10|9085.75|8965.75|9085.58|8965.58|9086.06|8966.06|9085.58|8965.58|9
1653507140000|2022-05-25 19:32:20|9085.68|8965.68|9084.89|8964.89|9085.71|8965.71|9084.89|8964.89|8
1653507150000|2022-05-25 19:32:30|9084.87|8964.87|9084.55|8964.55|9084.87|8964.87|9084.43|8964.43|9
1653507160000|2022-05-25 19:32:40|9084.42|8964.42|9083.31|8963.31|9084.42|8964.42|9083.31|8963.31|8
1653507170000|2022-05-25 19:32:50|9082.72|8962.72|9080.7|8960.7|9082.72|8962.72|9080.7|8960.7|10
1653507180000|2022-05-25 19:33:00|9080.63|8960.63|9079.73|8959.73|9081.24|8961.24|9079.32|8959.32|10
1653507190000|2022-05-25 19:33:10|9079.38|8959.38|9080.06|8960.06|9080.06|8960.06|9078.93|8958.93|10
1653507200000|2022-05-25 19:33:20|9080.14|8960.14|9079.95|8959.95|9080.82|8960.82|9079.92|8959.92|10
1653507210000|2022-05-25 19:33:30|9080.45|8960.45|9082.8|8962.8|9082.8|8962.8|9080.45|8960.45|10
1653507220000|2022-05-25 19:33:40|9083.17|8963.17|9082.8|8962.8|9083.78|8963.78|9082.8|8962.8|10
1653507230000|2022-05-25 19:33:50|9082.9|8962.9|9084.09|8964.09|9084.15|8964.15|9082.71|8962.71|10
1653507240000|2022-05-25 19:34:00|9084.03|8964.03|9082.92|8962.92|9084.03|8964.03|9082.84|8962.84|10
1653507250000|2022-05-25 19:34:10|9083.49|8963.49|9082.51|8962.51|9083.49|8963.49|9082.41|8962.41|8
1653507260000|2022-05-25 19:34:20|9082.3|8962.3|9081.61|8961.61|9082.3|8962.3|9081.61|8961.61|9
1653507270000|2022-05-25 19:34:30|9082.08|8962.08|9082.66|8962.66|9082.88|8962.88|9082.08|8962.08|9
1653507280000|2022-05-25 19:34:40|9082.63|8962.63|9082.47|8962.47|9082.73|8962.73|9082.35|8962.35|10
1653507290000|2022-05-25 19:34:50|9081.77|8961.77|9081.26|8961.26|9082.36|8962.36|9081.26|8961.26|10
1653507300000|2022-05-25 19:35:00|9081.31|8961.31|9081.41|8961.41|9081.46|8961.46|9080.68|8960.68|10
1653507310000|2022-05-25 19:35:10|9081.44|8961.44|9081.26|8961.26|9081.75|8961.75|9080.81|8960.81|10
1653507320000|2022-05-25 19:35:20|9081.37|8961.37|9081.17|8961.17|9081.95|8961.95|9081.16|8961.16|10
1653507330000|2022-05-25 19:35:30|9080.75|8960.75|9080.58|8960.58|9080.75|8960.75|9079.61|8959.61|10
1653507340000|2022-05-25 19:35:40|9080.73|8960.73|9080.21|8960.21|9080.73|8960.73|9079.98|8959.98|10
1653507350000|2022-05-25 19:35:50|9080.15|8960.15|9079.56|8959.56|9080.89|8960.89|9079.56|8959.56|6
1653507360000|2022-05-25 19:36:00|9079.43|8959.43|9079.48|8959.48|9079.76|8959.76|9079.4|8959.4|10
1653507370000|2022-05-25 19:36:10|9079.47|8959.47|9078.97|8958.97|9080.43|8960.43|9078.97|8958.97|9
1653507380000|2022-05-25 19:36:20|9078.99|8958.99|9076.74|8956.74|9078.99|8958.99|9076.74|8956.74|10
1653507390000|2022-05-25 19:36:30|9077.14|8957.14|9074.38|8954.38|9077.14|8957.14|9074.38|8954.38|10
1653507400000|2022-05-25 19:36:40|9074.18|8954.18|9073.62|8953.62|9074.18|8954.18|9073.23|8953.23|9
1653507410000|2022-05-25 19:36:50|9074.27|8954.27|9073.47|8953.47|9074.48|8954.48|9073.47|8953.47|9
1653507420000|2022-05-25 19:37:00|9073.17|8953.17|9073.22|8953.22|9073.89|8953.89|9073.02|8953.02|10
1653507430000|2022-05-25 19:37:10|9073.31|8953.31|9075.77|8955.77|9075.77|8955.77|9073.31|8953.31|10
1653507440000|2022-05-25 19:37:20|9075.93|8955.93|9076.33|8956.33|9076.33|8956.33|9075.86|8955.86|10
1653507450000|2022-05-25 19:37:30|9076.44|8956.44|9077.61|8957.61|9077.61|8957.61|9076.44|8956.44|10
1653507460000|2022-05-25 19:37:40|9076.98|8956.98|9078.54|8958.54|9078.54|8958.54|9076.98|8956.98|9
1653507470000|2022-05-25 19:37:50|9078.87|8958.87|9078.44|8958.44|9079.22|8959.22|9078.44|8958.44|10
1653507480000|2022-05-25 19:38:00|9078.33|8958.33|9079.79|8959.79|9079.79|8959.79|9078.19|8958.19|10
1653507490000|2022-05-25 19:38:10|9079.98|8959.98|9080.53|8960.53|9080.53|8960.53|9079.98|8959.98|10
1653507500000|2022-05-25 19:38:20|9080.54|8960.54|9082.33|8962.33|9082.33|8962.33|9080.32|8960.32|10
1653507510000|2022-05-25 19:38:30|9082.86|8962.86|9083.75|8963.75|9083.75|8963.75|9082.86|8962.86|10
1653507520000|2022-05-25 19:38:40|9082.93|8962.93|9084.2|8964.2|9084.2|8964.2|9082.8|8962.8|8
1653507530000|2022-05-25 19:38:50|9084.62|8964.62|9085.54|8965.54|9085.54|8965.54|9084.62|8964.62|9
1653507540000|2022-05-25 19:39:00|9085.69|8965.69|9086.4|8966.4|9086.4|8966.4|9085.69|8965.69|9
1653507550000|2022-05-25 19:39:10|9086.29|8966.29|9085.78|8965.78|9086.57|8966.57|9085.78|8965.78|9
1653507560000|2022-05-25 19:39:20|9085.7|8965.7|9086.27|8966.27|9086.27|8966.27|9085.66|8965.66|10
1653507570000|2022-05-25 19:39:30|9086.22|8966.22|9085.95|8965.95|9086.22|8966.22|9085.93|8965.93|7
1653507580000|2022-05-25 19:39:40|9086.51|8966.51|9085.07|8965.07|9086.51|8966.51|9084.89|8964.89|8
1653507590000|2022-05-25 19:39:50|9085.1|8965.1|9085.89|8965.89|9086.03|8966.03|9085.1|8965.1|10
1653507600000|2022-05-25 19:40:00|9086.01|8966.01|9085.65|8965.65|9086.03|8966.03|9085.65|8965.65|10
1653507610000|2022-05-25 19:40:10|9085.47|8965.47|9085.03|8965.03|9085.47|8965.47|9084.22|8964.22|10
1653507620000|2022-05-25 19:40:20|9085.16|8965.16|9085.01|8965.01|9085.29|8965.29|9085.01|8965.01|8
1653507630000|2022-05-25 19:40:30|9084.57|8964.57|9083.88|8963.88|9084.57|8964.57|9083.88|8963.88|9
1653507640000|2022-05-25 19:40:40|9083.6|8963.6|9082.83|8962.83|9083.73|8963.73|9082.83|8962.83|7
1653507650000|2022-05-25 19:40:50|9082.71|8962.71|9082.19|8962.19|9082.71|8962.71|9082.04|8962.04|9
1653507660000|2022-05-25 19:41:00|9082.28|8962.28|9081.82|8961.82|9082.28|8962.28|9080.96|8960.96|8
1653507670000|2022-05-25 19:41:10|9081.91|8961.91|9082.71|8962.71|9082.71|8962.71|9081.91|8961.91|9
1653507680000|2022-05-25 19:41:20|9083.01|8963.01|9084.74|8964.74|9084.74|8964.74|9083.01|8963.01|10
1653507690000|2022-05-25 19:41:30|9084.81|8964.81|9086.33|8966.33|9086.33|8966.33|9084.81|8964.81|9
1653507700000|2022-05-25 19:41:40|9086.43|8966.43|9085.96|8965.96|9086.75|8966.75|9085.96|8965.96|10
1653507710000|2022-05-25 19:41:50|9086.88|8966.88|9087.94|8967.94|9088.09|8968.09|9086.88|8966.88|10
1653507720000|2022-05-25 19:42:00|9088.63|8968.63|9088.92|8968.92|9088.92|8968.92|9088.54|8968.54|10
1653507730000|2022-05-25 19:42:10|9089.17|8969.17|9089.76|8969.76|9089.76|8969.76|9089.17|8969.17|9
1653507740000|2022-05-25 19:42:20|9089.64|8969.64|9089.87|8969.87|9089.98|8969.98|9089.64|8969.64|8
1653507750000|2022-05-25 19:42:30|9089.8|8969.8|9089.45|8969.45|9089.91|8969.91|9089.45|8969.45|10
1653507760000|2022-05-25 19:42:40|9089.42|8969.42|9089.13|8969.13|9089.83|8969.83|9089|8969|9
1653507770000|2022-05-25 19:42:50|9089.12|8969.12|9090.82|8970.82|9090.82|8970.82|9089.12|8969.12|10
1653507780000|2022-05-25 19:43:00|9090.9|8970.9|9090.99|8970.99|9091.17|8971.17|9090.9|8970.9|9
1653507790000|2022-05-25 19:43:10|9090.98|8970.98|9091.44|8971.44|9091.44|8971.44|9090.78|8970.78|10
1653507800000|2022-05-25 19:43:20|9091.34|8971.34|9090.5|8970.5|9091.43|8971.43|9090.5|8970.5|10
1653507810000|2022-05-25 19:43:30|9090.61|8970.61|9090.86|8970.86|9090.86|8970.86|9090.6|8970.6|8
1653507820000|2022-05-25 19:43:40|9090.87|8970.87|9090.91|8970.91|9091|8971|9090.82|8970.82|7
1653507830000|2022-05-25 19:43:50|9090.9|8970.9|9091.99|8971.99|9092.59|8972.59|9090.9|8970.9|10
1653507840000|2022-05-25 19:44:00|9091.85|8971.85|9091.36|8971.36|9091.95|8971.95|9091.36|8971.36|10
1653507850000|2022-05-25 19:44:10|9091.35|8971.35|9091.74|8971.74|9091.74|8971.74|9091.35|8971.35|9
1653507860000|2022-05-25 19:44:20|9091.72|8971.72|9092.27|8972.27|9092.46|8972.46|9091.72|8971.72|9
1653507870000|2022-05-25 19:44:30|9092.18|8972.18|9092.38|8972.38|9092.38|8972.38|9092.11|8972.11|9
1653507880000|2022-05-25 19:44:40|9092.49|8972.49|9091.61|8971.61|9092.49|8972.49|9091.59|8971.59|9
1653507890000|2022-05-25 19:44:50|9091.65|8971.65|9092.28|8972.28|9092.41|8972.41|9091.63|8971.63|9
1653507900000|2022-05-25 19:45:00|9092.15|8972.15|9089.82|8969.82|9092.18|8972.18|9089.52|8969.52|10
1653507910000|2022-05-25 19:45:10|9089.74|8969.74|9088.41|8968.41|9089.89|8969.89|9088.41|8968.41|10
1653507920000|2022-05-25 19:45:20|9088.15|8968.15|9086.74|8966.74|9088.15|8968.15|9086.74|8966.74|10
1653507930000|2022-05-25 19:45:30|9086.51|8966.51|9085.54|8965.54|9086.51|8966.51|9085.54|8965.54|10
1653507940000|2022-05-25 19:45:40|9085.68|8965.68|9084.86|8964.86|9085.68|8965.68|9084.86|8964.86|7
1653507950000|2022-05-25 19:45:50|9084.64|8964.64|9083.88|8963.88|9084.64|8964.64|9083.87|8963.87|9
1653507960000|2022-05-25 19:46:00|9083.91|8963.91|9084.59|8964.59|9084.59|8964.59|9083.84|8963.84|10
1653507970000|2022-05-25 19:46:10|9084.91|8964.91|9085.73|8965.73|9086.1|8966.1|9084.91|8964.91|9
1653507980000|2022-05-25 19:46:20|9086.2|8966.2|9086.91|8966.91|9087.02|8967.02|9086.2|8966.2|9
1653507990000|2022-05-25 19:46:30|9087.24|8967.24|9088.29|8968.29|9088.38|8968.38|9087.24|8967.24|10
1653508000000|2022-05-25 19:46:40|9088.27|8968.27|9087.55|8967.55|9088.37|8968.37|9087.44|8967.44|10
1653508010000|2022-05-25 19:46:50|9087.74|8967.74|9088.18|8968.18|9088.18|8968.18|9087.74|8967.74|9
1653508020000|2022-05-25 19:47:00|9088.56|8968.56|9089.43|8969.43|9089.54|8969.54|9088.56|8968.56|10
1653508030000|2022-05-25 19:47:10|9089.32|8969.32|9088.93|8968.93|9089.43|8969.43|9088.93|8968.93|9
1653508040000|2022-05-25 19:47:20|9088.8|8968.8|9087.44|8967.44|9088.8|8968.8|9087.31|8967.31|10
1653508050000|2022-05-25 19:47:30|9087.36|8967.36|9088.13|8968.13|9088.16|8968.16|9087.13|8967.13|9
1653508060000|2022-05-25 19:47:40|9088.2|8968.2|9087.52|8967.52|9088.2|8968.2|9087.28|8967.28|9
1653508070000|2022-05-25 19:47:50|9087.99|8967.99|9089.82|8969.82|9089.82|8969.82|9087.97|8967.97|10
1653508080000|2022-05-25 19:48:00|9089.99|8969.99|9091.82|8971.82|9091.86|8971.86|9089.99|8969.99|10
1653508090000|2022-05-25 19:48:10|9092.09|8972.09|9092.05|8972.05|9092.6|8972.6|9091.62|8971.62|10
1653508100000|2022-05-25 19:48:20|9091.72|8971.72|9091.22|8971.22|9091.86|8971.86|9091.15|8971.15|10
1653508110000|2022-05-25 19:48:30|9091.02|8971.02|9088.22|8968.22|9091.07|8971.07|9088.22|8968.22|10
1653508120000|2022-05-25 19:48:40|9087.6|8967.6|9085.54|8965.54|9087.6|8967.6|9085.53|8965.53|10
1653508130000|2022-05-25 19:48:50|9085.55|8965.55|9084.32|8964.32|9085.55|8965.55|9084.32|8964.32|9
1653508140000|2022-05-25 19:49:00|9084.48|8964.48|9082.65|8962.65|9084.48|8964.48|9082.65|8962.65|8
1653508150000|2022-05-25 19:49:10|9082.42|8962.42|9080.92|8960.92|9082.42|8962.42|9080.9|8960.9|10
1653508160000|2022-05-25 19:49:20|9081.32|8961.32|9080.22|8960.22|9081.32|8961.32|9080.03|8960.03|10
1653508170000|2022-05-25 19:49:30|9080.21|8960.21|9078.64|8958.64|9080.21|8960.21|9078.64|8958.64|10
1653508180000|2022-05-25 19:49:40|9077.8|8957.8|9072.1|8952.1|9077.8|8957.8|9072.1|8952.1|10
1653508190000|2022-05-25 19:49:50|9071.06|8951.06|9070.7|8950.7|9071.51|8951.51|9070.39|8950.39|10
1653508200000|2022-05-25 19:50:00|9070.68|8950.68|9066.38|8946.38|9070.68|8950.68|9066.38|8946.38|10
1653508210000|2022-05-25 19:50:10|9066.04|8946.04|9061.17|8941.17|9066.09|8946.09|9061.17|8941.17|10
1653508220000|2022-05-25 19:50:20|9060.6|8940.6|9060.89|8940.89|9060.89|8940.89|9059.78|8939.78|10
1653508230000|2022-05-25 19:50:30|9061.04|8941.04|9060.38|8940.38|9061.24|8941.24|9060.33|8940.33|9
1653508240000|2022-05-25 19:50:40|9060.42|8940.42|9057.73|8937.73|9060.42|8940.42|9057.73|8937.73|9
1653508250000|2022-05-25 19:50:50|9057.46|8937.46|9056.86|8936.86|9057.46|8937.46|9056.5|8936.5|9
1653508260000|2022-05-25 19:51:00|9057.56|8937.56|9059.38|8939.38|9059.38|8939.38|9057.54|8937.54|10
1653508270000|2022-05-25 19:51:10|9059.72|8939.72|9061.65|8941.65|9061.65|8941.65|9059.38|8939.38|10
1653508280000|2022-05-25 19:51:20|9061.97|8941.97|9061.43|8941.43|9061.97|8941.97|9060.2|8940.2|10
1653508290000|2022-05-25 19:51:30|9061.34|8941.34|9061.16|8941.16|9061.9|8941.9|9061.16|8941.16|10
1653508300000|2022-05-25 19:51:40|9060.49|8940.49|9061.03|8941.03|9061.03|8941.03|9060|8940|10
1653508310000|2022-05-25 19:51:50|9061.24|8941.24|9059.86|8939.86|9061.24|8941.24|9059.86|8939.86|10
1653508320000|2022-05-25 19:52:00|9059.57|8939.57|9058.4|8938.4|9059.57|8939.57|9057.95|8937.95|10
1653508330000|2022-05-25 19:52:10|9058.6|8938.6|9058.23|8938.23|9058.6|8938.6|9057.65|8937.65|10
1653508340000|2022-05-25 19:52:20|9057.92|8937.92|9057.17|8937.17|9057.92|8937.92|9056.79|8936.79|10
1653508350000|2022-05-25 19:52:30|9057.05|8937.05|9057.32|8937.32|9057.32|8937.32|9056.61|8936.61|10
1653508360000|2022-05-25 19:52:40|9057.46|8937.46|9055.36|8935.36|9057.46|8937.46|9055.36|8935.36|10
1653508370000|2022-05-25 19:52:50|9055.21|8935.21|9053.29|8933.29|9055.21|8935.21|9053.29|8933.29|10
1653508380000|2022-05-25 19:53:00|9052.75|8932.75|9052.07|8932.07|9052.91|8932.91|9052.07|8932.07|10
1653508390000|2022-05-25 19:53:10|9052.74|8932.74|9052.81|8932.81|9052.89|8932.89|9052.42|8932.42|9
1653508400000|2022-05-25 19:53:20|9052.72|8932.72|9052.5|8932.5|9052.77|8932.77|9052.2|8932.2|10
1653508410000|2022-05-25 19:53:30|9052.57|8932.57|9053.47|8933.47|9053.47|8933.47|9052.5|8932.5|9
1653508420000|2022-05-25 19:53:40|9053.39|8933.39|9054.84|8934.84|9054.84|8934.84|9052.54|8932.54|9
1653508430000|2022-05-25 19:53:50|9055.2|8935.2|9056.26|8936.26|9056.57|8936.57|9055.2|8935.2|10
1653508440000|2022-05-25 19:54:00|9056.28|8936.28|9057.41|8937.41|9057.41|8937.41|9055.92|8935.92|10
1653508450000|2022-05-25 19:54:10|9057.52|8937.52|9058.74|8938.74|9058.83|8938.83|9057.52|8937.52|10
1653508460000|2022-05-25 19:54:20|9059.38|8939.38|9062.58|8942.58|9062.68|8942.68|9058.9|8938.9|10
1653508470000|2022-05-25 19:54:30|9062.79|8942.79|9063.15|8943.15|9063.22|8943.22|9062.79|8942.79|10
1653508480000|2022-05-25 19:54:40|9063.01|8943.01|9063.61|8943.61|9064.05|8944.05|9063.01|8943.01|9
1653508490000|2022-05-25 19:54:50|9064.27|8944.27|9065.06|8945.06|9065.12|8945.12|9064.27|8944.27|10
1653508500000|2022-05-25 19:55:00|9064.91|8944.91|9065.02|8945.02|9065.16|8945.16|9064.01|8944.01|9
1653508510000|2022-05-25 19:55:10|9064.75|8944.75|9064.07|8944.07|9064.75|8944.75|9063.58|8943.58|9
1653508520000|2022-05-25 19:55:20|9064.65|8944.65|9065.93|8945.93|9065.93|8945.93|9064.55|8944.55|10
1653508530000|2022-05-25 19:55:30|9065.65|8945.65|9067.16|8947.16|9067.16|8947.16|9065.18|8945.18|10
1653508540000|2022-05-25 19:55:40|9067.3|8947.3|9067.47|8947.47|9067.52|8947.52|9067.29|8947.29|10
1653508550000|2022-05-25 19:55:50|9067.74|8947.74|9068.09|8948.09|9068.09|8948.09|9067.5|8947.5|9
1653508560000|2022-05-25 19:56:00|9068.04|8948.04|9068.43|8948.43|9068.85|8948.85|9068.04|8948.04|9
1653508570000|2022-05-25 19:56:10|9069.25|8949.25|9069.86|8949.86|9069.86|8949.86|9069.17|8949.17|10
1653508580000|2022-05-25 19:56:20|9069.92|8949.92|9068.52|8948.52|9070.42|8950.42|9067.71|8947.71|9
1653508590000|2022-05-25 19:56:30|9065.97|8945.97|9059.35|8939.35|9066.06|8946.06|9059.35|8939.35|10
1653508600000|2022-05-25 19:56:40|9058.01|8938.01|9052.94|8932.94|9058.01|8938.01|9052.94|8932.94|10
1653508610000|2022-05-25 19:56:50|9053.33|8933.33|9049.68|8929.68|9053.37|8933.37|9049.17|8929.17|10
1653508620000|2022-05-25 19:57:00|9049.52|8929.52|9048.38|8928.38|9049.6|8929.6|9048.38|8928.38|9
1653508630000|2022-05-25 19:57:10|9048.32|8928.32|9048.88|8928.88|9048.88|8928.88|9047.78|8927.78|10
1653508640000|2022-05-25 19:57:20|9049.19|8929.19|9050.27|8930.27|9050.35|8930.35|9049.02|8929.02|10
1653508650000|2022-05-25 19:57:30|9050.08|8930.08|9049.94|8929.94|9050.55|8930.55|9049.94|8929.94|10
1653508660000|2022-05-25 19:57:40|9049.98|8929.98|9050.05|8930.05|9050.18|8930.18|9049.9|8929.9|10
1653508670000|2022-05-25 19:57:50|9050.12|8930.12|9049.91|8929.91|9050.42|8930.42|9049.91|8929.91|10
1653508680000|2022-05-25 19:58:00|9050.07|8930.07|9050.52|8930.52|9050.52|8930.52|9049.85|8929.85|10
1653508690000|2022-05-25 19:58:10|9050.4|8930.4|9050.51|8930.51|9051.05|8931.05|9050.4|8930.4|10
1653508700000|2022-05-25 19:58:20|9050.46|8930.46|9049.59|8929.59|9050.79|8930.79|9049.55|8929.55|10
1653508710000|2022-05-25 19:58:30|9049.54|8929.54|9049.51|8929.51|9049.54|8929.54|9048.92|8928.92|9
1653508720000|2022-05-25 19:58:40|9049.5|8929.5|9048.68|8928.68|9049.53|8929.53|9048.68|8928.68|10
1653508730000|2022-05-25 19:58:50|9048.6|8928.6|9049.33|8929.33|9049.4|8929.4|9048.6|8928.6|10
1653508740000|2022-05-25 19:59:00|9049.49|8929.49|9048.79|8928.79|9049.66|8929.66|9048.72|8928.72|9
1653508750000|2022-05-25 19:59:10|9049.12|8929.12|9047.36|8927.36|9049.12|8929.12|9047.28|8927.28|10
1653508760000|2022-05-25 19:59:20|9046.64|8926.64|9043.9|8923.9|9046.64|8926.64|9043.9|8923.9|10
1653508770000|2022-05-25 19:59:30|9043.79|8923.79|9041.68|8921.68|9043.8|8923.8|9041.68|8921.68|10
1653508780000|2022-05-25 19:59:40|9041.84|8921.84|9040.57|8920.57|9041.84|8921.84|9040.57|8920.57|10
1653508790000|2022-05-25 19:59:50|9040.49|8920.49|9036.28|8916.28|9040.78|8920.78|9036.28|8916.28|10
1653508800000|2022-05-25 20:00:00|9036.06|8916.06|9035.7|8915.7|9036.62|8916.62|9035.27|8915.27|10
1653508810000|2022-05-25 20:00:10|9035.64|8915.64|9034.35|8914.35|9035.64|8915.64|9034.35|8914.35|10
1653508820000|2022-05-25 20:00:20|9034.1|8914.1|9031.48|8911.48|9034.1|8914.1|9031.48|8911.48|10
1653508830000|2022-05-25 20:00:30|9032.02|8912.02|9032.06|8912.06|9032.44|8912.44|9031.92|8911.92|9
1653508840000|2022-05-25 20:00:40|9031.77|8911.77|9032.31|8912.31|9032.84|8912.84|9031.77|8911.77|10
1653508850000|2022-05-25 20:00:50|9031.85|8911.85|9031.95|8911.95|9032.33|8912.33|9031.85|8911.85|10
1653508860000|2022-05-25 20:01:00|9031.94|8911.94|9030.81|8910.81|9031.98|8911.98|9030.81|8910.81|10
1653508870000|2022-05-25 20:01:10|9030.59|8910.59|9031.22|8911.22|9031.27|8911.27|9030.4|8910.4|10
1653508880000|2022-05-25 20:01:20|9031.28|8911.28|9031.35|8911.35|9031.35|8911.35|9030.79|8910.79|10
1653508890000|2022-05-25 20:01:30|9031.15|8911.15|9031.51|8911.51|9031.96|8911.96|9031.15|8911.15|10
1653508900000|2022-05-25 20:01:40|9031.52|8911.52|9031.26|8911.26|9031.73|8911.73|9030.63|8910.63|10
1653508910000|2022-05-25 20:01:50|9031.27|8911.27|9031.05|8911.05|9031.33|8911.33|9030.7|8910.7|10
1653508920000|2022-05-25 20:02:00|9031.04|8911.04|9031.03|8911.03|9031.13|8911.13|9030.53|8910.53|9
1653508930000|2022-05-25 20:02:10|9031.05|8911.05|9032.77|8912.77|9032.77|8912.77|9031.05|8911.05|10
1653508940000|2022-05-25 20:02:20|9033.14|8913.14|9033.82|8913.82|9033.94|8913.94|9033.14|8913.14|10
1653508950000|2022-05-25 20:02:30|9034.43|8914.43|9037.22|8917.22|9037.22|8917.22|9034.43|8914.43|10
1653508960000|2022-05-25 20:02:40|9037.61|8917.61|9038.3|8918.3|9038.53|8918.53|9037.61|8917.61|10
1653508970000|2022-05-25 20:02:50|9038.24|8918.24|9038.26|8918.26|9038.26|8918.26|9037.84|8917.84|10
1653508980000|2022-05-25 20:03:00|9038.15|8918.15|9037.85|8917.85|9038.31|8918.31|9037.85|8917.85|10
1653508990000|2022-05-25 20:03:10|9037.22|8917.22|9038.43|8918.43|9038.49|8918.49|9037.14|8917.14|9
1653509000000|2022-05-25 20:03:20|9038.57|8918.57|9038.65|8918.65|9038.95|8918.95|9038.22|8918.22|10
1653509010000|2022-05-25 20:03:30|9038.54|8918.54|9038.26|8918.26|9038.54|8918.54|9037.98|8917.98|9
1653509020000|2022-05-25 20:03:40|9038.31|8918.31|9038.48|8918.48|9038.66|8918.66|9038.31|8918.31|9
1653509030000|2022-05-25 20:03:50|9038.62|8918.62|9039.69|8919.69|9039.69|8919.69|9038.62|8918.62|9
1653509040000|2022-05-25 20:04:00|9039.97|8919.97|9042.11|8922.11|9042.11|8922.11|9039.97|8919.97|10
1653509050000|2022-05-25 20:04:10|9042.5|8922.5|9041.87|8921.87|9042.5|8922.5|9041.87|8921.87|9
1653509060000|2022-05-25 20:04:20|9041.86|8921.86|9041.89|8921.89|9042.62|8922.62|9041.86|8921.86|10
1653509070000|2022-05-25 20:04:30|9041.88|8921.88|9042.67|8922.67|9042.86|8922.86|9041.87|8921.87|10
1653509080000|2022-05-25 20:04:40|9042.48|8922.48|9042.56|8922.56|9042.56|8922.56|9042.42|8922.42|8
1653509090000|2022-05-25 20:04:50|9042.62|8922.62|9044.92|8924.92|9044.94|8924.94|9042.62|8922.62|10
1653509100000|2022-05-25 20:05:00|9044.69|8924.69|9045.84|8925.84|9045.9|8925.9|9044.69|8924.69|9
1653509110000|2022-05-25 20:05:10|9046.04|8926.04|9048.95|8928.95|9048.95|8928.95|9046.04|8926.04|10
1653509120000|2022-05-25 20:05:20|9049.31|8929.31|9048.36|8928.36|9049.31|8929.31|9048.36|8928.36|10
1653509130000|2022-05-25 20:05:30|9048.35|8928.35|9049.2|8929.2|9049.2|8929.2|9048.35|8928.35|10
1653509140000|2022-05-25 20:05:40|9049.36|8929.36|9049.61|8929.61|9049.68|8929.68|9049.36|8929.36|10
1653509150000|2022-05-25 20:05:50|9049.83|8929.83|9051.87|8931.87|9051.87|8931.87|9049.83|8929.83|9
1653509160000|2022-05-25 20:06:00|9052.12|8932.12|9052.36|8932.36|9052.74|8932.74|9052.12|8932.12|10
1653509170000|2022-05-25 20:06:10|9052.3|8932.3|9051.96|8931.96|9052.39|8932.39|9051.96|8931.96|10
1653509180000|2022-05-25 20:06:20|9052.11|8932.11|9051.66|8931.66|9052.11|8932.11|9051.66|8931.66|10
1653509190000|2022-05-25 20:06:30|9051.6|8931.6|9050.65|8930.65|9051.6|8931.6|9050.65|8930.65|10
1653509200000|2022-05-25 20:06:40|9050.7|8930.7|9050.03|8930.03|9050.74|8930.74|9050.03|8930.03|9
1653509210000|2022-05-25 20:06:50|9049.61|8929.61|9047.44|8927.44|9049.71|8929.71|9047.44|8927.44|10
1653509220000|2022-05-25 20:07:00|9047.43|8927.43|9046|8926|9047.5|8927.5|9046|8926|9
1653509230000|2022-05-25 20:07:10|9046.67|8926.67|9045.11|8925.11|9046.67|8926.67|9045.11|8925.11|9
1653509240000|2022-05-25 20:07:20|9045.52|8925.52|9045.49|8925.49|9045.59|8925.59|9045.29|8925.29|10
1653509250000|2022-05-25 20:07:30|9045.55|8925.55|9046.3|8926.3|9046.3|8926.3|9045.55|8925.55|9
1653509260000|2022-05-25 20:07:40|9046.32|8926.32|9047.95|8927.95|9048.01|8928.01|9046.32|8926.32|9
1653509270000|2022-05-25 20:07:50|9048.05|8928.05|9047.53|8927.53|9048.06|8928.06|9047.53|8927.53|9
1653509280000|2022-05-25 20:08:00|9047.62|8927.62|9047.33|8927.33|9047.63|8927.63|9047.3|8927.3|8
1653509290000|2022-05-25 20:08:10|9047.37|8927.37|9047.11|8927.11|9047.69|8927.69|9047.11|8927.11|9
1653509300000|2022-05-25 20:08:20|9047.14|8927.14|9046.71|8926.71|9047.14|8927.14|9046.69|8926.69|9
1653509310000|2022-05-25 20:08:30|9046.8|8926.8|9047.85|8927.85|9047.85|8927.85|9046.8|8926.8|10
1653509320000|2022-05-25 20:08:40|9047.67|8927.67|9047.56|8927.56|9047.79|8927.79|9047.56|8927.56|9
1653509330000|2022-05-25 20:08:50|9047.41|8927.41|9047.6|8927.6|9047.62|8927.62|9047.31|8927.31|9
1653509340000|2022-05-25 20:09:00|9047.62|8927.62|9047.45|8927.45|9047.9|8927.9|9047.08|8927.08|10
1653509350000|2022-05-25 20:09:10|9047.85|8927.85|9050.6|8930.6|9050.64|8930.64|9047.85|8927.85|10
1653509360000|2022-05-25 20:09:20|9050.9|8930.9|9052.26|8932.26|9052.5|8932.5|9050.9|8930.9|9
1653509370000|2022-05-25 20:09:30|9052.33|8932.33|9052.42|8932.42|9052.45|8932.45|9052.33|8932.33|10
1653509380000|2022-05-25 20:09:40|9052.4|8932.4|9053.47|8933.47|9053.47|8933.47|9052.4|8932.4|9
1653509390000|2022-05-25 20:09:50|9053.4|8933.4|9053.1|8933.1|9053.48|8933.48|9052.74|8932.74|8
1653509400000|2022-05-25 20:10:00|9053.21|8933.21|9054.08|8934.08|9054.08|8934.08|9053.21|8933.21|9
1653509410000|2022-05-25 20:10:10|9054.24|8934.24|9054.6|8934.6|9054.6|8934.6|9054.07|8934.07|10
1653509420000|2022-05-25 20:10:20|9054.72|8934.72|9053.57|8933.57|9054.72|8934.72|9053.57|8933.57|10
1653509430000|2022-05-25 20:10:30|9053.54|8933.54|9052.09|8932.09|9053.54|8933.54|9052.09|8932.09|10
1653509440000|2022-05-25 20:10:40|9052.01|8932.01|9051.44|8931.44|9052.16|8932.16|9051.44|8931.44|9
1653509450000|2022-05-25 20:10:50|9051.39|8931.39|9050.46|8930.46|9051.39|8931.39|9050.46|8930.46|8
1653509460000|2022-05-25 20:11:00|9050.48|8930.48|9050.35|8930.35|9050.49|8930.49|9050|8930|10
1653509470000|2022-05-25 20:11:10|9050.34|8930.34|9050.18|8930.18|9050.34|8930.34|9050.15|8930.15|8
1653509480000|2022-05-25 20:11:20|9050.23|8930.23|9050.44|8930.44|9050.56|8930.56|9050.23|8930.23|10
1653509490000|2022-05-25 20:11:30|9050.34|8930.34|9050.56|8930.56|9050.56|8930.56|9049.65|8929.65|10
1653509500000|2022-05-25 20:11:40|9050.44|8930.44|9051.36|8931.36|9051.38|8931.38|9050.35|8930.35|10
1653509510000|2022-05-25 20:11:50|9051.49|8931.49|9051.84|8931.84|9051.93|8931.93|9051.48|8931.48|7
1653509520000|2022-05-25 20:12:00|9051.8|8931.8|9052.02|8932.02|9052.02|8932.02|9051.62|8931.62|10
1653509530000|2022-05-25 20:12:10|9052.2|8932.2|9052.36|8932.36|9052.55|8932.55|9051.85|8931.85|9
1653509540000|2022-05-25 20:12:20|9052.15|8932.15|9052.66|8932.66|9052.75|8932.75|9051.85|8931.85|9
1653509550000|2022-05-25 20:12:30|9052.79|8932.79|9051.7|8931.7|9052.82|8932.82|9051.68|8931.68|9
1653509560000|2022-05-25 20:12:40|9051.74|8931.74|9053.69|8933.69|9053.69|8933.69|9051.74|8931.74|10
1653509570000|2022-05-25 20:12:50|9053.73|8933.73|9053.98|8933.98|9054.07|8934.07|9053.73|8933.73|8
1653509580000|2022-05-25 20:13:00|9053.99|8933.99|9052.66|8932.66|9053.99|8933.99|9052.66|8932.66|10
1653509590000|2022-05-25 20:13:10|9052.76|8932.76|9052.56|8932.56|9052.76|8932.76|9052.56|8932.56|8
1653509600000|2022-05-25 20:13:20|9052.59|8932.59|9052.76|8932.76|9052.91|8932.91|9052.51|8932.51|10
1653509610000|2022-05-25 20:13:30|9052.93|8932.93|9053.75|8933.75|9053.78|8933.78|9052.87|8932.87|9
1653509620000|2022-05-25 20:13:40|9053.77|8933.77|9053.76|8933.76|9054.01|8934.01|9053.76|8933.76|9
1653509630000|2022-05-25 20:13:50|9053.71|8933.71|9054.27|8934.27|9054.27|8934.27|9053.71|8933.71|10
1653509640000|2022-05-25 20:14:00|9054.31|8934.31|9054.08|8934.08|9054.31|8934.31|9053.96|8933.96|9
1653509650000|2022-05-25 20:14:10|9053.99|8933.99|9054.36|8934.36|9054.36|8934.36|9053.93|8933.93|10
1653509660000|2022-05-25 20:14:20|9054.35|8934.35|9053.83|8933.83|9054.62|8934.62|9053.83|8933.83|10
1653509670000|2022-05-25 20:14:30|9053.73|8933.73|9053.68|8933.68|9053.79|8933.79|9053.52|8933.52|9
1653509680000|2022-05-25 20:14:40|9053.64|8933.64|9053.65|8933.65|9053.71|8933.71|9053.51|8933.51|9
1653509690000|2022-05-25 20:14:50|9053.59|8933.59|9053.63|8933.63|9053.75|8933.75|9053.54|8933.54|10
1653509700000|2022-05-25 20:15:00|9053.55|8933.55|9051.76|8931.76|9053.55|8933.55|9051.76|8931.76|10
1653509710000|2022-05-25 20:15:10|9051.55|8931.55|9050.45|8930.45|9051.55|8931.55|9050.45|8930.45|10
1653509720000|2022-05-25 20:15:20|9050.01|8930.01|9049.36|8929.36|9050.21|8930.21|9049.29|8929.29|10
1653509730000|2022-05-25 20:15:30|9049.39|8929.39|9051.77|8931.77|9051.77|8931.77|9049.36|8929.36|10
1653509740000|2022-05-25 20:15:40|9052.47|8932.47|9054.51|8934.51|9054.51|8934.51|9052.47|8932.47|10
1653509750000|2022-05-25 20:15:50|9054.49|8934.49|9057.22|8937.22|9057.22|8937.22|9054.49|8934.49|10
1653509760000|2022-05-25 20:16:00|9057.67|8937.67|9059.32|8939.32|9059.44|8939.44|9057.67|8937.67|10
1653509770000|2022-05-25 20:16:10|9059.33|8939.33|9059.83|8939.83|9059.92|8939.92|9059.33|8939.33|9
1653509780000|2022-05-25 20:16:20|9059.79|8939.79|9060.22|8940.22|9060.22|8940.22|9059.79|8939.79|10
1653509790000|2022-05-25 20:16:30|9060.25|8940.25|9062.01|8942.01|9062.29|8942.29|9060.25|8940.25|10
1653509800000|2022-05-25 20:16:40|9062.13|8942.13|9062.78|8942.78|9062.78|8942.78|9062.06|8942.06|9
1653509810000|2022-05-25 20:16:50|9062.81|8942.81|9063.15|8943.15|9063.15|8943.15|9062.81|8942.81|10
1653509820000|2022-05-25 20:17:00|9063.02|8943.02|9063.3|8943.3|9063.3|8943.3|9062.74|8942.74|10
1653509830000|2022-05-25 20:17:10|9063.28|8943.28|9063.21|8943.21|9063.38|8943.38|9063.1|8943.1|8
1653509840000|2022-05-25 20:17:20|9063.23|8943.23|9063.36|8943.36|9063.51|8943.51|9063.18|8943.18|9
1653509850000|2022-05-25 20:17:30|9062.7|8942.7|9062.49|8942.49|9062.82|8942.82|9062.49|8942.49|10
1653509860000|2022-05-25 20:17:40|9062.54|8942.54|9062.27|8942.27|9062.54|8942.54|9062.27|8942.27|7
1653509870000|2022-05-25 20:17:50|9062.26|8942.26|9062.68|8942.68|9062.71|8942.71|9062.26|8942.26|9
1653509880000|2022-05-25 20:18:00|9062.51|8942.51|9062.33|8942.33|9062.51|8942.51|9062.16|8942.16|8
1653509890000|2022-05-25 20:18:10|9062.43|8942.43|9063.31|8943.31|9063.31|8943.31|9062.43|8942.43|10
1653509900000|2022-05-25 20:18:20|9063.7|8943.7|9065.27|8945.27|9065.27|8945.27|9063.7|8943.7|10
1653509910000|2022-05-25 20:18:30|9065.44|8945.44|9066.24|8946.24|9066.24|8946.24|9065.44|8945.44|10
1653509920000|2022-05-25 20:18:40|9066.23|8946.23|9066.79|8946.79|9066.87|8946.87|9066.23|8946.23|10
1653509930000|2022-05-25 20:18:50|9066.84|8946.84|9068.1|8948.1|9068.1|8948.1|9066.83|8946.83|9
1653509940000|2022-05-25 20:19:00|9068.13|8948.13|9068.29|8948.29|9068.46|8948.46|9068.13|8948.13|10
1653509950000|2022-05-25 20:19:10|9068.3|8948.3|9066.89|8946.89|9068.3|8948.3|9066.74|8946.74|10
1653509960000|2022-05-25 20:19:20|9067.1|8947.1|9067.5|8947.5|9067.5|8947.5|9066.96|8946.96|10
1653509970000|2022-05-25 20:19:30|9067.45|8947.45|9068.34|8948.34|9068.47|8948.47|9067.19|8947.19|10
1653509980000|2022-05-25 20:19:40|9068.43|8948.43|9068.72|8948.72|9068.79|8948.79|9068.43|8948.43|10
1653509990000|2022-05-25 20:19:50|9068.77|8948.77|9069.43|8949.43|9069.51|8949.51|9068.77|8948.77|9
1653510000000|2022-05-25 20:20:00|9069.42|8949.42|9070.79|8950.79|9070.79|8950.79|9069.42|8949.42|9
1653510010000|2022-05-25 20:20:10|9070.8|8950.8|9071.13|8951.13|9071.23|8951.23|9070.75|8950.75|9
1653510020000|2022-05-25 20:20:20|9071.23|8951.23|9071.73|8951.73|9071.78|8951.78|9071.01|8951.01|9
1653510030000|2022-05-25 20:20:30|9071.74|8951.74|9072.06|8952.06|9072.06|8952.06|9071.67|8951.67|10
1653510040000|2022-05-25 20:20:40|9072.08|8952.08|9068.35|8948.35|9072.09|8952.09|9068.35|8948.35|10
1653510050000|2022-05-25 20:20:50|9067.46|8947.46|9062.19|8942.19|9067.46|8947.46|9062.19|8942.19|10
1653510060000|2022-05-25 20:21:00|9061.64|8941.64|9058.21|8938.21|9061.64|8941.64|9058.21|8938.21|10
1653510070000|2022-05-25 20:21:10|9057.54|8937.54|9058.93|8938.93|9058.93|8938.93|9057.21|8937.21|10
1653510080000|2022-05-25 20:21:20|9058.74|8938.74|9058.34|8938.34|9058.74|8938.74|9058.34|8938.34|10
1653510090000|2022-05-25 20:21:30|9058.4|8938.4|9061.95|8941.95|9061.95|8941.95|9058.4|8938.4|10
1653510100000|2022-05-25 20:21:40|9062.3|8942.3|9066.66|8946.66|9066.66|8946.66|9062.3|8942.3|10
1653510110000|2022-05-25 20:21:50|9066.64|8946.64|9065.87|8945.87|9066.64|8946.64|9065.7|8945.7|10
1653510120000|2022-05-25 20:22:00|9065.94|8945.94|9066.25|8946.25|9066.49|8946.49|9065.94|8945.94|10
1653510130000|2022-05-25 20:22:10|9066.12|8946.12|9063.94|8943.94|9066.12|8946.12|9063.94|8943.94|9
1653510140000|2022-05-25 20:22:20|9063.92|8943.92|9064.42|8944.42|9064.66|8944.66|9063.92|8943.92|10
1653510150000|2022-05-25 20:22:30|9064.17|8944.17|9062.31|8942.31|9064.17|8944.17|9062.31|8942.31|10
1653510160000|2022-05-25 20:22:40|9062.17|8942.17|9060.25|8940.25|9062.63|8942.63|9060.25|8940.25|9
1653510170000|2022-05-25 20:22:50|9059.76|8939.76|9057.87|8937.87|9059.85|8939.85|9057.46|8937.46|10
1653510180000|2022-05-25 20:23:00|9057.94|8937.94|9057.66|8937.66|9058.11|8938.11|9057.66|8937.66|8
1653510190000|2022-05-25 20:23:10|9057.57|8937.57|9055.56|8935.56|9057.57|8937.57|9055.56|8935.56|10
1653510200000|2022-05-25 20:23:20|9055.62|8935.62|9055.91|8935.91|9055.91|8935.91|9055.44|8935.44|10
1653510210000|2022-05-25 20:23:30|9056.01|8936.01|9056.79|8936.79|9056.79|8936.79|9056.01|8936.01|7
1653510220000|2022-05-25 20:23:40|9056.99|8936.99|9057.01|8937.01|9057.05|8937.05|9056.75|8936.75|9
1653510230000|2022-05-25 20:23:50|9056.78|8936.78|9056.39|8936.39|9056.85|8936.85|9056.39|8936.39|10
1653510240000|2022-05-25 20:24:00|9056.43|8936.43|9055.82|8935.82|9056.7|8936.7|9055.75|8935.75|10
1653510250000|2022-05-25 20:24:10|9055.77|8935.77|9055.27|8935.27|9055.77|8935.77|9054.76|8934.76|10
1653510260000|2022-05-25 20:24:20|9055.14|8935.14|9055.13|8935.13|9055.26|8935.26|9055.08|8935.08|9
1653510270000|2022-05-25 20:24:30|9055.11|8935.11|9054.45|8934.45|9055.32|8935.32|9054.45|8934.45|8
1653510280000|2022-05-25 20:24:40|9054.48|8934.48|9053.81|8933.81|9054.48|8934.48|9053.81|8933.81|10
1653510290000|2022-05-25 20:24:50|9053.8|8933.8|9052.79|8932.79|9053.8|8933.8|9052.79|8932.79|9
1653510300000|2022-05-25 20:25:00|9052.61|8932.61|9052.09|8932.09|9052.61|8932.61|9052.09|8932.09|7
1653510310000|2022-05-25 20:25:10|9051.93|8931.93|9050.07|8930.07|9051.93|8931.93|9050.07|8930.07|6
1653510320000|2022-05-25 20:25:20|9049.98|8929.98|9049.5|8929.5|9050.07|8930.07|9049.5|8929.5|8
1653510330000|2022-05-25 20:25:30|9049.31|8929.31|9048.58|8928.58|9049.38|8929.38|9048.58|8928.58|9
1653510340000|2022-05-25 20:25:40|9048.63|8928.63|9047.49|8927.49|9048.79|8928.79|9047.49|8927.49|10
1653510350000|2022-05-25 20:25:50|9047.54|8927.54|9046.35|8926.35|9047.54|8927.54|9046.35|8926.35|9
1653510360000|2022-05-25 20:26:00|9046.3|8926.3|9046.01|8926.01|9046.3|8926.3|9046.01|8926.01|9
1653510370000|2022-05-25 20:26:10|9045.97|8925.97|9045.62|8925.62|9046.14|8926.14|9045.62|8925.62|8
1653510380000|2022-05-25 20:26:20|9045.74|8925.74|9045.88|8925.88|9045.96|8925.96|9045.74|8925.74|8
1653510390000|2022-05-25 20:26:30|9045.92|8925.92|9043.92|8923.92|9046.22|8926.22|9043.9|8923.9|10
1653510400000|2022-05-25 20:26:40|9043.88|8923.88|9041.05|8921.05|9043.9|8923.9|9041.05|8921.05|10
1653510410000|2022-05-25 20:26:50|9040.69|8920.69|9039.86|8919.86|9040.69|8920.69|9039.72|8919.72|10
1653510420000|2022-05-25 20:27:00|9039.41|8919.41|9038.13|8918.13|9039.41|8919.41|9038.13|8918.13|9
1653510430000|2022-05-25 20:27:10|9038.11|8918.11|9037.3|8917.3|9038.42|8918.42|9037.27|8917.27|10
1653510440000|2022-05-25 20:27:20|9037.14|8917.14|9037.56|8917.56|9037.57|8917.57|9037.14|8917.14|10
1653510450000|2022-05-25 20:27:30|9037.57|8917.57|9037.26|8917.26|9037.63|8917.63|9037.01|8917.01|10
1653510460000|2022-05-25 20:27:40|9037.32|8917.32|9037|8917|9037.39|8917.39|9036.65|8916.65|10
1653510470000|2022-05-25 20:27:50|9037.1|8917.1|9037.54|8917.54|9037.58|8917.58|9037.1|8917.1|9
1653510480000|2022-05-25 20:28:00|9037.53|8917.53|9035.68|8915.68|9037.53|8917.53|9035.58|8915.58|10
1653510490000|2022-05-25 20:28:10|9035.33|8915.33|9036.14|8916.14|9036.14|8916.14|9035.33|8915.33|10
1653510500000|2022-05-25 20:28:20|9035.98|8915.98|9035.09|8915.09|9035.98|8915.98|9035.09|8915.09|10
1653510510000|2022-05-25 20:28:30|9035.28|8915.28|9035.01|8915.01|9035.41|8915.41|9035|8915|8
1653510520000|2022-05-25 20:28:40|9035.08|8915.08|9035.02|8915.02|9035.12|8915.12|9034.94|8914.94|9
1653510530000|2022-05-25 20:28:50|9034.7|8914.7|9034.62|8914.62|9034.7|8914.7|9034.54|8914.54|9
1653510540000|2022-05-25 20:29:00|9034.44|8914.44|9034.32|8914.32|9034.44|8914.44|9034.18|8914.18|8
1653510550000|2022-05-25 20:29:10|9034.39|8914.39|9034.38|8914.38|9034.46|8914.46|9034.31|8914.31|9
1653510560000|2022-05-25 20:29:20|9034.32|8914.32|9034.6|8914.6|9034.6|8914.6|9034.25|8914.25|8
1653510570000|2022-05-25 20:29:30|9034.7|8914.7|9035.28|8915.28|9035.28|8915.28|9034.7|8914.7|10
1653510580000|2022-05-25 20:29:40|9035.57|8915.57|9036.19|8916.19|9036.26|8916.26|9035.57|8915.57|8
1653510590000|2022-05-25 20:29:50|9036.17|8916.17|9037.5|8917.5|9037.5|8917.5|9036.15|8916.15|9
1653510600000|2022-05-25 20:30:00|9037.63|8917.63|9037.19|8917.19|9037.8|8917.8|9037.19|8917.19|10
1653510610000|2022-05-25 20:30:10|9037.11|8917.11|9037.46|8917.46|9037.6|8917.6|9037.11|8917.11|10
1653510620000|2022-05-25 20:30:20|9037.45|8917.45|9037.86|8917.86|9037.95|8917.95|9037.36|8917.36|9
1653510630000|2022-05-25 20:30:30|9037.96|8917.96|9038.48|8918.48|9038.48|8918.48|9037.84|8917.84|8
1653510640000|2022-05-25 20:30:40|9038.63|8918.63|9039.89|8919.89|9039.89|8919.89|9038.61|8918.61|10
1653510650000|2022-05-25 20:30:50|9039.86|8919.86|9040.81|8920.81|9040.81|8920.81|9039.86|8919.86|10
1653510660000|2022-05-25 20:31:00|9040.9|8920.9|9043.14|8923.14|9043.25|8923.25|9040.9|8920.9|10
1653510670000|2022-05-25 20:31:10|9043.29|8923.29|9043.69|8923.69|9043.74|8923.74|9043.18|8923.18|10
1653510680000|2022-05-25 20:31:20|9043.68|8923.68|9044.77|8924.77|9044.77|8924.77|9043.45|8923.45|10
1653510690000|2022-05-25 20:31:30|9044.85|8924.85|9045.47|8925.47|9045.47|8925.47|9044.85|8924.85|10
1653510700000|2022-05-25 20:31:40|9045.68|8925.68|9046.83|8926.83|9046.83|8926.83|9045.68|8925.68|9
1653510710000|2022-05-25 20:31:50|9046.84|8926.84|9048.96|8928.96|9048.96|8928.96|9046.84|8926.84|10
1653510720000|2022-05-25 20:32:00|9049.04|8929.04|9049.58|8929.58|9049.58|8929.58|9049.04|8929.04|8
1653510730000|2022-05-25 20:32:10|9049.65|8929.65|9051.48|8931.48|9051.61|8931.61|9049.65|8929.65|10
1653510740000|2022-05-25 20:32:20|9051.4|8931.4|9052.18|8932.18|9052.18|8932.18|9051.36|8931.36|9
1653510750000|2022-05-25 20:32:30|9052.15|8932.15|9052.02|8932.02|9052.24|8932.24|9052.02|8932.02|7
1653510760000|2022-05-25 20:32:40|9052.03|8932.03|9052.92|8932.92|9052.92|8932.92|9052.03|8932.03|10
1653510770000|2022-05-25 20:32:50|9053.01|8933.01|9053.68|8933.68|9053.77|8933.77|9053.01|8933.01|8
1653510780000|2022-05-25 20:33:00|9053.71|8933.71|9055.99|8935.99|9055.99|8935.99|9053.67|8933.67|10
1653510790000|2022-05-25 20:33:10|9056.29|8936.29|9056.11|8936.11|9056.41|8936.41|9056.11|8936.11|10
1653510800000|2022-05-25 20:33:20|9056.28|8936.28|9057.11|8937.11|9057.11|8937.11|9056.28|8936.28|9
1653510810000|2022-05-25 20:33:30|9057.16|8937.16|9058.42|8938.42|9058.42|8938.42|9056.91|8936.91|9
1653510820000|2022-05-25 20:33:40|9058.44|8938.44|9059.95|8939.95|9059.95|8939.95|9058.41|8938.41|8
1653510830000|2022-05-25 20:33:50|9059.96|8939.96|9061.17|8941.17|9061.18|8941.18|9059.96|8939.96|10
1653510840000|2022-05-25 20:34:00|9061.42|8941.42|9061.79|8941.79|9061.79|8941.79|9061.39|8941.39|10
1653510850000|2022-05-25 20:34:10|9061.8|8941.8|9062.19|8942.19|9062.27|8942.27|9061.47|8941.47|9
1653510860000|2022-05-25 20:34:20|9062.4|8942.4|9062.97|8942.97|9062.97|8942.97|9062.23|8942.23|10
1653510870000|2022-05-25 20:34:30|9063|8943|9063.69|8943.69|9063.69|8943.69|9063|8943|10
1653510880000|2022-05-25 20:34:40|9063.54|8943.54|9063|8943|9063.55|8943.55|9063|8943|9
1653510890000|2022-05-25 20:34:50|9062.98|8942.98|9062.82|8942.82|9063.01|8943.01|9062.82|8942.82|9
1653510900000|2022-05-25 20:35:00|9062.92|8942.92|9062.4|8942.4|9062.92|8942.92|9062.3|8942.3|9
1653510910000|2022-05-25 20:35:10|9062.28|8942.28|9061.77|8941.77|9062.42|8942.42|9061.77|8941.77|10
1653510920000|2022-05-25 20:35:20|9061.41|8941.41|9061.1|8941.1|9061.54|8941.54|9060.95|8940.95|10
1653510930000|2022-05-25 20:35:30|9061.02|8941.02|9061.35|8941.35|9061.35|8941.35|9061.02|8941.02|9
1653510940000|2022-05-25 20:35:40|9061.43|8941.43|9062.55|8942.55|9062.55|8942.55|9061.43|8941.43|9
1653510950000|2022-05-25 20:35:50|9062.62|8942.62|9063.39|8943.39|9063.39|8943.39|9062.62|8942.62|7
1653510960000|2022-05-25 20:36:00|9063.43|8943.43|9063.57|8943.57|9063.6|8943.6|9063.43|8943.43|8
1653510970000|2022-05-25 20:36:10|9063.71|8943.71|9063.2|8943.2|9064|8944|9063.2|8943.2|10
1653510980000|2022-05-25 20:36:20|9063.37|8943.37|9064.38|8944.38|9064.38|8944.38|9063.37|8943.37|8
1653510990000|2022-05-25 20:36:30|9064.37|8944.37|9065.06|8945.06|9065.06|8945.06|9064.37|8944.37|9
1653511000000|2022-05-25 20:36:40|9065.18|8945.18|9065.49|8945.49|9065.49|8945.49|9065.18|8945.18|10
1653511010000|2022-05-25 20:36:50|9065.63|8945.63|9066.23|8946.23|9066.23|8946.23|9065.56|8945.56|8
1653511020000|2022-05-25 20:37:00|9066.48|8946.48|9067.71|8947.71|9067.71|8947.71|9066.4|8946.4|9
1653511030000|2022-05-25 20:37:10|9067.62|8947.62|9068.09|8948.09|9068.32|8948.32|9067.62|8947.62|10
1653511040000|2022-05-25 20:37:20|9068.05|8948.05|9068.78|8948.78|9068.82|8948.82|9067.88|8947.88|9
1653511050000|2022-05-25 20:37:30|9070.03|8950.03|9069.33|8949.33|9070.03|8950.03|9069.3|8949.3|10
1653511060000|2022-05-25 20:37:40|9069.4|8949.4|9069.92|8949.92|9069.92|8949.92|9069.4|8949.4|10
1653511070000|2022-05-25 20:37:50|9069.79|8949.79|9069.91|8949.91|9070.02|8950.02|9069.79|8949.79|8
1653511080000|2022-05-25 20:38:00|9069.94|8949.94|9070.06|8950.06|9070.13|8950.13|9069.68|8949.68|10
1653511090000|2022-05-25 20:38:10|9070.21|8950.21|9073.44|8953.44|9073.44|8953.44|9070.21|8950.21|10
1653511100000|2022-05-25 20:38:20|9073.45|8953.45|9073.61|8953.61|9073.66|8953.66|9073.44|8953.44|9
1653511110000|2022-05-25 20:38:30|9073.57|8953.57|9073.93|8953.93|9073.93|8953.93|9073.56|8953.56|9
1653511120000|2022-05-25 20:38:40|9073.82|8953.82|9074.54|8954.54|9074.54|8954.54|9073.82|8953.82|9
1653511130000|2022-05-25 20:38:50|9074.56|8954.56|9074.74|8954.74|9074.92|8954.92|9074.56|8954.56|8
1653511140000|2022-05-25 20:39:00|9074.72|8954.72|9074.76|8954.76|9074.93|8954.93|9074.7|8954.7|9
1653511150000|2022-05-25 20:39:10|9074.64|8954.64|9073.92|8953.92|9074.79|8954.79|9073.92|8953.92|9
1653511160000|2022-05-25 20:39:20|9073.99|8953.99|9073.55|8953.55|9073.99|8953.99|9073.55|8953.55|9
1653511170000|2022-05-25 20:39:30|9073.56|8953.56|9073.05|8953.05|9073.56|8953.56|9073.05|8953.05|8
1653511180000|2022-05-25 20:39:40|9072.73|8952.73|9073.42|8953.42|9073.42|8953.42|9072.73|8952.73|9
1653511190000|2022-05-25 20:39:50|9073.41|8953.41|9073.36|8953.36|9073.45|8953.45|9073.36|8953.36|6
1653511200000|2022-05-25 20:40:00|9073.45|8953.45|9073.35|8953.35|9073.45|8953.45|9073.04|8953.04|10
1653511210000|2022-05-25 20:40:10|9073.37|8953.37|9073.26|8953.26|9073.45|8953.45|9073.2|8953.2|10
1653511220000|2022-05-25 20:40:20|9073.29|8953.29|9073.72|8953.72|9073.73|8953.73|9073.29|8953.29|9
1653511230000|2022-05-25 20:40:30|9073.83|8953.83|9074.23|8954.23|9074.23|8954.23|9073.66|8953.66|8
1653511240000|2022-05-25 20:40:40|9074.14|8954.14|9074.47|8954.47|9074.54|8954.54|9074.14|8954.14|10
1653511250000|2022-05-25 20:40:50|9074.84|8954.84|9074.91|8954.91|9074.97|8954.97|9074.78|8954.78|8
1653511260000|2022-05-25 20:41:00|9074.98|8954.98|9075.31|8955.31|9075.32|8955.32|9074.98|8954.98|8
1653511270000|2022-05-25 20:41:10|9075.4|8955.4|9075.32|8955.32|9075.46|8955.46|9075.32|8955.32|7
1653511280000|2022-05-25 20:41:20|9075.15|8955.15|9075|8955|9075.35|8955.35|9074.95|8954.95|10
1653511290000|2022-05-25 20:41:30|9074.93|8954.93|9074.42|8954.42|9074.96|8954.96|9074.42|8954.42|9
1653511300000|2022-05-25 20:41:40|9074.41|8954.41|9073.56|8953.56|9074.43|8954.43|9073.56|8953.56|10
1653511310000|2022-05-25 20:41:50|9073.55|8953.55|9072.82|8952.82|9073.55|8953.55|9072.82|8952.82|7
1653511320000|2022-05-25 20:42:00|9072.76|8952.76|9072.82|8952.82|9072.82|8952.82|9072.47|8952.47|10
1653511330000|2022-05-25 20:42:10|9072.84|8952.84|9071.56|8951.56|9072.85|8952.85|9071.56|8951.56|10
1653511340000|2022-05-25 20:42:20|9071.52|8951.52|9071.37|8951.37|9071.52|8951.52|9071.23|8951.23|9
1653511350000|2022-05-25 20:42:30|9071.34|8951.34|9071.41|8951.41|9071.51|8951.51|9071.2|8951.2|9
1653511360000|2022-05-25 20:42:40|9071.43|8951.43|9071.57|8951.57|9071.57|8951.57|9071.27|8951.27|8
1653511370000|2022-05-25 20:42:50|9071.55|8951.55|9071.44|8951.44|9071.55|8951.55|9071.24|8951.24|10
1653511380000|2022-05-25 20:43:00|9071.49|8951.49|9071.77|8951.77|9071.77|8951.77|9071.44|8951.44|7
1653511390000|2022-05-25 20:43:10|9072.07|8952.07|9073.01|8953.01|9073.01|8953.01|9072.07|8952.07|10
1653511400000|2022-05-25 20:43:20|9073.07|8953.07|9073.04|8953.04|9073.13|8953.13|9073.04|8953.04|7
1653511410000|2022-05-25 20:43:30|9073.05|8953.05|9073.98|8953.98|9073.99|8953.99|9073.01|8953.01|8
1653511420000|2022-05-25 20:43:40|9073.82|8953.82|9074.01|8954.01|9074.01|8954.01|9073.82|8953.82|5
1653511430000|2022-05-25 20:43:50|9073.98|8953.98|9074.4|8954.4|9074.46|8954.46|9073.98|8953.98|7
1653511440000|2022-05-25 20:44:00|9074.42|8954.42|9074.3|8954.3|9074.48|8954.48|9074.3|8954.3|5
1653511450000|2022-05-25 20:44:10|9074.29|8954.29|9073.78|8953.78|9074.29|8954.29|9073.78|8953.78|8
1653511460000|2022-05-25 20:44:20|9073.82|8953.82|9073.46|8953.46|9073.88|8953.88|9073.46|8953.46|9
1653511470000|2022-05-25 20:44:30|9073.26|8953.26|9071.78|8951.78|9073.26|8953.26|9071.78|8951.78|9
1653511480000|2022-05-25 20:44:40|9071.7|8951.7|9069.76|8949.76|9071.73|8951.73|9069.76|8949.76|10
1653511490000|2022-05-25 20:44:50|9069.74|8949.74|9069.57|8949.57|9069.74|8949.74|9069.57|8949.57|7
1653511500000|2022-05-25 20:45:00|9069.58|8949.58|9068.36|8948.36|9069.58|8949.58|9068.36|8948.36|10
1653511510000|2022-05-25 20:45:10|9068.38|8948.38|9069.55|8949.55|9069.69|8949.69|9068.38|8948.38|10
1653511520000|2022-05-25 20:45:20|9069.56|8949.56|9070.09|8950.09|9070.12|8950.12|9069.56|8949.56|9
1653511530000|2022-05-25 20:45:30|9070.17|8950.17|9070.55|8950.55|9070.55|8950.55|9070.17|8950.17|9
1653511540000|2022-05-25 20:45:40|9070.5|8950.5|9070.01|8950.01|9070.5|8950.5|9070.01|8950.01|8
1653511550000|2022-05-25 20:45:50|9070.04|8950.04|9069.85|8949.85|9070.04|8950.04|9069.72|8949.72|8
1653511560000|2022-05-25 20:46:00|9069.79|8949.79|9069.97|8949.97|9069.97|8949.97|9069.79|8949.79|7
1653511570000|2022-05-25 20:46:10|9069.99|8949.99|9069.75|8949.75|9069.99|8949.99|9069.75|8949.75|9
1653511580000|2022-05-25 20:46:20|9069.7|8949.7|9069.4|8949.4|9069.73|8949.73|9069.4|8949.4|8
1653511590000|2022-05-25 20:46:30|9069.37|8949.37|9069.14|8949.14|9069.4|8949.4|9069.06|8949.06|7
1653511600000|2022-05-25 20:46:40|9069.16|8949.16|9069.25|8949.25|9069.25|8949.25|9069.13|8949.13|8
1653511610000|2022-05-25 20:46:50|9069.23|8949.23|9069.74|8949.74|9069.74|8949.74|9069.23|8949.23|10
1653511620000|2022-05-25 20:47:00|9069.68|8949.68|9069.56|8949.56|9069.75|8949.75|9069.56|8949.56|10
1653511630000|2022-05-25 20:47:10|9069.51|8949.51|9069.42|8949.42|9069.51|8949.51|9069.35|8949.35|9
1653511640000|2022-05-25 20:47:20|9069.55|8949.55|9069.92|8949.92|9069.97|8949.97|9069.5|8949.5|9
1653511650000|2022-05-25 20:47:30|9070.16|8950.16|9070.83|8950.83|9070.91|8950.91|9070.16|8950.16|8
1653511660000|2022-05-25 20:47:40|9070.87|8950.87|9071.61|8951.61|9071.61|8951.61|9070.76|8950.76|8
1653511670000|2022-05-25 20:47:50|9071.95|8951.95|9073.21|8953.21|9073.21|8953.21|9071.84|8951.84|8
1653511680000|2022-05-25 20:48:00|9073.32|8953.32|9073.68|8953.68|9073.68|8953.68|9072.85|8952.85|9
1653511690000|2022-05-25 20:48:10|9074.34|8954.34|9074.48|8954.48|9075.13|8955.13|9074.34|8954.34|9
1653511700000|2022-05-25 20:48:20|9074.49|8954.49|9074.6|8954.6|9074.63|8954.63|9074.43|8954.43|7
1653511710000|2022-05-25 20:48:30|9074.69|8954.69|9075.51|8955.51|9075.51|8955.51|9074.68|8954.68|8
1653511720000|2022-05-25 20:48:40|9075.47|8955.47|9075.47|8955.47|9075.47|8955.47|9075.41|8955.41|4
1653511730000|2022-05-25 20:48:50|9075.32|8955.32|9075.45|8955.45|9075.68|8955.68|9075.31|8955.31|10
1653511740000|2022-05-25 20:49:00|9075.55|8955.55|9076.18|8956.18|9076.53|8956.53|9075.54|8955.54|7
1653511750000|2022-05-25 20:49:10|9076.37|8956.37|9075.77|8955.77|9076.37|8956.37|9075.77|8955.77|9
1653511760000|2022-05-25 20:49:20|9075.72|8955.72|9077.21|8957.21|9077.21|8957.21|9075.65|8955.65|9
1653511770000|2022-05-25 20:49:30|9077.06|8957.06|9084.04|8964.04|9084.04|8964.04|9077.04|8957.04|9
1653511780000|2022-05-25 20:49:40|9084.3|8964.3|9085.36|8965.36|9085.54|8965.54|9084.3|8964.3|10
1653511790000|2022-05-25 20:49:50|9085.87|8965.87|9086.73|8966.73|9086.75|8966.75|9085.82|8965.82|9
1653511800000|2022-05-25 20:50:00|9087.76|8967.76|9087.87|8967.87|9087.94|8967.94|9087.55|8967.55|10
1653511810000|2022-05-25 20:50:10|9087.57|8967.57|9087.03|8967.03|9087.58|8967.58|9087.03|8967.03|10
1653511820000|2022-05-25 20:50:20|9087.24|8967.24|9086.78|8966.78|9088.29|8968.29|9086.78|8966.78|10
1653511830000|2022-05-25 20:50:30|9086.53|8966.53|9084.72|8964.72|9086.53|8966.53|9084.72|8964.72|10
1653511840000|2022-05-25 20:50:40|9084.71|8964.71|9083.4|8963.4|9084.73|8964.73|9083.25|8963.25|9
1653511850000|2022-05-25 20:50:50|9083.15|8963.15|9082.76|8962.76|9083.15|8963.15|9082.72|8962.72|10
1653511860000|2022-05-25 20:51:00|9082.83|8962.83|9082.36|8962.36|9082.83|8962.83|9082.36|8962.36|8
1653511870000|2022-05-25 20:51:10|9082.37|8962.37|9081.47|8961.47|9082.38|8962.38|9081.47|8961.47|8
1653511880000|2022-05-25 20:51:20|9081.45|8961.45|9081.27|8961.27|9081.47|8961.47|9081.18|8961.18|8
1653511890000|2022-05-25 20:51:30|9081.29|8961.29|9081.56|8961.56|9081.56|8961.56|9081.29|8961.29|9
1653511900000|2022-05-25 20:51:40|9081.58|8961.58|9081.41|8961.41|9081.62|8961.62|9081.39|8961.39|9
1653511910000|2022-05-25 20:51:50|9081.39|8961.39|9081.5|8961.5|9081.5|8961.5|9081.36|8961.36|8
1653511920000|2022-05-25 20:52:00|9081.4|8961.4|9081.3|8961.3|9081.49|8961.49|9081.17|8961.17|9
1653511930000|2022-05-25 20:52:10|9081.33|8961.33|9080.97|8960.97|9081.36|8961.36|9080.87|8960.87|10
1653511940000|2022-05-25 20:52:20|9081.02|8961.02|9081.11|8961.11|9081.13|8961.13|9081.02|8961.02|8
1653511950000|2022-05-25 20:52:30|9081.06|8961.06|9081.13|8961.13|9081.13|8961.13|9080.95|8960.95|10
1653511960000|2022-05-25 20:52:40|9081.12|8961.12|9081.09|8961.09|9081.12|8961.12|9081.03|8961.03|6
1653511970000|2022-05-25 20:52:50|9081.1|8961.1|9081.39|8961.39|9081.4|8961.4|9081.1|8961.1|8
1653511980000|2022-05-25 20:53:00|9081.35|8961.35|9081.08|8961.08|9081.35|8961.35|9081.08|8961.08|8
1653511990000|2022-05-25 20:53:10|9081.12|8961.12|9081.05|8961.05|9081.14|8961.14|9080.98|8960.98|9
1653512000000|2022-05-25 20:53:20|9081.01|8961.01|9081.1|8961.1|9081.15|8961.15|9081.01|8961.01|4
1653512010000|2022-05-25 20:53:30|9080.99|8960.99|9081.2|8961.2|9081.2|8961.2|9080.99|8960.99|5
1653512020000|2022-05-25 20:53:40|9081.15|8961.15|9082.1|8962.1|9082.1|8962.1|9081.15|8961.15|10
1653512030000|2022-05-25 20:53:50|9082.15|8962.15|9083.28|8963.28|9083.28|8963.28|9082.15|8962.15|7
1653512040000|2022-05-25 20:54:00|9083.3|8963.3|9084.28|8964.28|9084.28|8964.28|9083.3|8963.3|10
1653512050000|2022-05-25 20:54:10|9084.27|8964.27|9084.78|8964.78|9084.88|8964.88|9084.27|8964.27|9
1653512060000|2022-05-25 20:54:20|9084.6|8964.6|9084.63|8964.63|9084.7|8964.7|9084.54|8964.54|9
1653512070000|2022-05-25 20:54:30|9084.69|8964.69|9084.58|8964.58|9084.69|8964.69|9084.33|8964.33|9
1653512080000|2022-05-25 20:54:40|9084.49|8964.49|9085.02|8965.02|9085.02|8965.02|9084.49|8964.49|8
1653512090000|2022-05-25 20:54:50|9085.05|8965.05|9084.51|8964.51|9085.05|8965.05|9084.51|8964.51|9
1653512100000|2022-05-25 20:55:00|9084.48|8964.48|9084.44|8964.44|9084.67|8964.67|9084.36|8964.36|10
1653512110000|2022-05-25 20:55:10|9084.7|8964.7|9084.92|8964.92|9084.99|8964.99|9084.7|8964.7|8
1653512120000|2022-05-25 20:55:20|9084.94|8964.94|9085.12|8965.12|9085.13|8965.13|9084.94|8964.94|7
1653512130000|2022-05-25 20:55:30|9085.22|8965.22|9085.92|8965.92|9085.95|8965.95|9085.22|8965.22|6
1653512140000|2022-05-25 20:55:40|9085.99|8965.99|9085.64|8965.64|9086.15|8966.15|9085.64|8965.64|10
1653512150000|2022-05-25 20:55:50|9085.61|8965.61|9085.63|8965.63|9085.71|8965.71|9085.59|8965.59|7
1653512160000|2022-05-25 20:56:00|9085.65|8965.65|9085.85|8965.85|9085.88|8965.88|9085.48|8965.48|10
1653512170000|2022-05-25 20:56:10|9085.87|8965.87|9085.87|8965.87|9085.87|8965.87|9085.74|8965.74|8
1653512180000|2022-05-25 20:56:20|9085.86|8965.86|9085.87|8965.87|9086.42|8966.42|9085.75|8965.75|10
1653512190000|2022-05-25 20:56:30|9085.85|8965.85|9086.53|8966.53|9086.53|8966.53|9085.85|8965.85|8
1653512200000|2022-05-25 20:56:40|9086.57|8966.57|9089.11|8969.11|9089.11|8969.11|9086.48|8966.48|9
1653512210000|2022-05-25 20:56:50|9089.87|8969.87|9093.39|8973.39|9093.39|8973.39|9089.87|8969.87|10
1653512220000|2022-05-25 20:57:00|9093.38|8973.38|9095.56|8975.56|9095.66|8975.66|9093.38|8973.38|10
1653512230000|2022-05-25 20:57:10|9095.55|8975.55|9095.94|8975.94|9096.11|8976.11|9095.12|8975.12|10
1653512240000|2022-05-25 20:57:20|9095.89|8975.89|9095.23|8975.23|9095.89|8975.89|9095.23|8975.23|10
1653512250000|2022-05-25 20:57:30|9095.14|8975.14|9095.23|8975.23|9095.51|8975.51|9094.98|8974.98|9
1653512260000|2022-05-25 20:57:40|9095.09|8975.09|9094.98|8974.98|9095.47|8975.47|9094.86|8974.86|7
1653512270000|2022-05-25 20:57:50|9094.95|8974.95|9095.08|8975.08|9095.1|8975.1|9094.89|8974.89|9
1653512280000|2022-05-25 20:58:00|9093.98|8973.98|9093.38|8973.38|9094.07|8974.07|9093.3|8973.3|10
1653512290000|2022-05-25 20:58:10|9093.27|8973.27|9093.14|8973.14|9093.44|8973.44|9093.14|8973.14|10
1653512300000|2022-05-25 20:58:20|9093.21|8973.21|9093.35|8973.35|9093.35|8973.35|9093.18|8973.18|10
1653512310000|2022-05-25 20:58:30|9093.22|8973.22|9093.4|8973.4|9093.4|8973.4|9092.86|8972.86|9
1653512320000|2022-05-25 20:58:40|9093.38|8973.38|9093.86|8973.86|9093.86|8973.86|9093.38|8973.38|9
1653512330000|2022-05-25 20:58:50|9093.75|8973.75|9093.76|8973.76|9093.76|8973.76|9093.43|8973.43|10
1653512340000|2022-05-25 20:59:00|9093.82|8973.82|9093.97|8973.97|9093.97|8973.97|9093.78|8973.78|8
1653512350000|2022-05-25 20:59:10|9093.94|8973.94|9094.02|8974.02|9094.19|8974.19|9093.9|8973.9|8
1653512360000|2022-05-25 20:59:20|9094.07|8974.07|9093.16|8973.16|9094.07|8974.07|9093.08|8973.08|10
1653512370000|2022-05-25 20:59:30|9093.08|8973.08|9092.09|8972.09|9093.08|8973.08|9092.09|8972.09|8
1653512380000|2022-05-25 20:59:40|9092.07|8972.07|9091.94|8971.94|9092.27|8972.27|9091.91|8971.91|9
1653512390000|2022-05-25 20:59:50|9092.05|8972.05|9092.01|8972.01|9092.05|8972.05|9091.37|8971.37|10
1653512400000|2022-05-25 21:00:00|9092.24|8972.24|9093.34|8973.34|9093.34|8973.34|9092.24|8972.24|7
1653512410000|2022-05-25 21:00:10|9093.47|8973.47|9094.43|8974.43|9094.56|8974.56|9093.47|8973.47|9
1653512420000|2022-05-25 21:00:20|9094.45|8974.45|9094.47|8974.47|9094.47|8974.47|9094.25|8974.25|8
1653512430000|2022-05-25 21:00:30|9094.56|8974.56|9093.34|8973.34|9094.56|8974.56|9093.34|8973.34|10
1653512440000|2022-05-25 21:00:40|9093.25|8973.25|9093.13|8973.13|9093.27|8973.27|9092.55|8972.55|10
1653512450000|2022-05-25 21:00:50|9093.36|8973.36|9095.02|8975.02|9095.02|8975.02|9093.36|8973.36|10
1653512460000|2022-05-25 21:01:00|9095.68|8975.68|9097.1|8977.1|9097.35|8977.35|9095.68|8975.68|9
1653512470000|2022-05-25 21:01:10|9097.37|8977.37|9096.89|8976.89|9097.86|8977.86|9096.89|8976.89|10
1653512480000|2022-05-25 21:01:20|9096.85|8976.85|9096.76|8976.76|9096.85|8976.85|9096.2|8976.2|9
1653512490000|2022-05-25 21:01:30|9096.87|8976.87|9096.48|8976.48|9096.87|8976.87|9096.46|8976.46|8
1653512500000|2022-05-25 21:01:40|9096.58|8976.58|9096.81|8976.81|9096.84|8976.84|9096.58|8976.58|8
1653512510000|2022-05-25 21:01:50|9096.79|8976.79|9098.03|8978.03|9098.03|8978.03|9096.77|8976.77|8
1653512520000|2022-05-25 21:02:00|9098.32|8978.32|9099.21|8979.21|9099.21|8979.21|9098.28|8978.28|10
1653512530000|2022-05-25 21:02:10|9099.14|8979.14|9100.46|8980.46|9100.46|8980.46|9099.14|8979.14|10
1653512540000|2022-05-25 21:02:20|9100.73|8980.73|9100.96|8980.96|9100.96|8980.96|9100.73|8980.73|7
1653512550000|2022-05-25 21:02:30|9101.02|8981.02|9102|8982|9102|8982|9100.93|8980.93|9
1653512560000|2022-05-25 21:02:40|9101.93|8981.93|9103.27|8983.27|9103.27|8983.27|9101.93|8981.93|10
1653512570000|2022-05-25 21:02:50|9103.47|8983.47|9103.62|8983.62|9104.24|8984.24|9103.47|8983.47|10
1653512580000|2022-05-25 21:03:00|9103.57|8983.57|9103.9|8983.9|9104.04|8984.04|9103.57|8983.57|10
1653512590000|2022-05-25 21:03:10|9103.8|8983.8|9099.59|8979.59|9103.8|8983.8|9099.59|8979.59|10
1653512600000|2022-05-25 21:03:20|9099.22|8979.22|9096.75|8976.75|9099.22|8979.22|9096.75|8976.75|9
1653512610000|2022-05-25 21:03:30|9096.71|8976.71|9096.91|8976.91|9097|8977|9096.51|8976.51|10
1653512620000|2022-05-25 21:03:40|9096.93|8976.93|9095.77|8975.77|9096.96|8976.96|9095.77|8975.77|9
1653512630000|2022-05-25 21:03:50|9095.6|8975.6|9095.33|8975.33|9095.6|8975.6|9095.25|8975.25|9
1653512640000|2022-05-25 21:04:00|9095.34|8975.34|9095.12|8975.12|9095.38|8975.38|9095.12|8975.12|8
1653512650000|2022-05-25 21:04:10|9095.1|8975.1|9095.6|8975.6|9095.66|8975.66|9095.1|8975.1|10
1653512660000|2022-05-25 21:04:20|9095.64|8975.64|9095.27|8975.27|9095.88|8975.88|9095.27|8975.27|10
1653512670000|2022-05-25 21:04:30|9095.28|8975.28|9095.24|8975.24|9095.44|8975.44|9095.14|8975.14|7
1653512680000|2022-05-25 21:04:40|9095.18|8975.18|9094.51|8974.51|9095.18|8975.18|9094.51|8974.51|9
1653512690000|2022-05-25 21:04:50|9094.82|8974.82|9094.65|8974.65|9094.82|8974.82|9094.21|8974.21|10
1653512700000|2022-05-25 21:05:00|9094.66|8974.66|9095.65|8975.65|9095.65|8975.65|9094.66|8974.66|9
1653512710000|2022-05-25 21:05:10|9095.64|8975.64|9094.9|8974.9|9095.66|8975.66|9094.87|8974.87|7
1653512720000|2022-05-25 21:05:20|9094.87|8974.87|9094.66|8974.66|9094.93|8974.93|9094.66|8974.66|8
1653512730000|2022-05-25 21:05:30|9094.48|8974.48|9095.35|8975.35|9095.35|8975.35|9094.46|8974.46|10
1653512740000|2022-05-25 21:05:40|9095.36|8975.36|9094.96|8974.96|9095.36|8975.36|9094.85|8974.85|6
1653512750000|2022-05-25 21:05:50|9094.99|8974.99|9094.96|8974.96|9095.13|8975.13|9094.92|8974.92|9
1653512760000|2022-05-25 21:06:00|9094.91|8974.91|9092.55|8972.55|9094.91|8974.91|9092.55|8972.55|10
1653512770000|2022-05-25 21:06:10|9092.18|8972.18|9091.62|8971.62|9092.18|8972.18|9091.61|8971.61|9
1653512780000|2022-05-25 21:06:20|9091.63|8971.63|9091.16|8971.16|9091.63|8971.63|9091.09|8971.09|5
1653512790000|2022-05-25 21:06:30|9091.08|8971.08|9091.12|8971.12|9091.15|8971.15|9090.96|8970.96|9
1653512800000|2022-05-25 21:06:40|9091.19|8971.19|9091.33|8971.33|9091.33|8971.33|9091.17|8971.17|6
1653512810000|2022-05-25 21:06:50|9091.29|8971.29|9090.76|8970.76|9091.34|8971.34|9090.7|8970.7|9
1653512820000|2022-05-25 21:07:00|9090.33|8970.33|9089.77|8969.77|9090.33|8970.33|9089.77|8969.77|9
1653512830000|2022-05-25 21:07:10|9089.4|8969.4|9088.61|8968.61|9089.4|8969.4|9088.61|8968.61|10
1653512840000|2022-05-25 21:07:20|9088.52|8968.52|9088.83|8968.83|9088.83|8968.83|9088.38|8968.38|8
1653512850000|2022-05-25 21:07:30|9088.9|8968.9|9089.48|8969.48|9089.48|8969.48|9088.9|8968.9|9
1653512860000|2022-05-25 21:07:40|9089.21|8969.21|9090.29|8970.29|9090.29|8970.29|9089.21|8969.21|10
1653512870000|2022-05-25 21:07:50|9090.37|8970.37|9090.51|8970.51|9090.51|8970.51|9090.36|8970.36|6
1653512880000|2022-05-25 21:08:00|9090.87|8970.87|9091.31|8971.31|9091.31|8971.31|9090.76|8970.76|9
1653512890000|2022-05-25 21:08:10|9091.52|8971.52|9091.8|8971.8|9091.81|8971.81|9091.52|8971.52|9
1653512900000|2022-05-25 21:08:20|9092.02|8972.02|9092.28|8972.28|9092.5|8972.5|9092.02|8972.02|9
1653512910000|2022-05-25 21:08:30|9092.15|8972.15|9088.96|8968.96|9092.15|8972.15|9088.96|8968.96|10
1653512920000|2022-05-25 21:08:40|9088.5|8968.5|9087.64|8967.64|9088.5|8968.5|9087.64|8967.64|9
1653512930000|2022-05-25 21:08:50|9087.34|8967.34|9087.09|8967.09|9087.34|8967.34|9086.84|8966.84|9
1653512940000|2022-05-25 21:09:00|9087.1|8967.1|9086.54|8966.54|9087.1|8967.1|9086.21|8966.21|9
1653512950000|2022-05-25 21:09:10|9086.65|8966.65|9086.76|8966.76|9086.76|8966.76|9086.47|8966.47|7
1653512960000|2022-05-25 21:09:20|9086.86|8966.86|9086.94|8966.94|9086.96|8966.96|9086.76|8966.76|8
1653512970000|2022-05-25 21:09:30|9087.11|8967.11|9087.26|8967.26|9087.27|8967.27|9087.01|8967.01|9
1653512980000|2022-05-25 21:09:40|9087.36|8967.36|9087.35|8967.35|9087.45|8967.45|9087.29|8967.29|9
1653512990000|2022-05-25 21:09:50|9087.39|8967.39|9087.89|8967.89|9087.96|8967.96|9087.39|8967.39|8
1653513000000|2022-05-25 21:10:00|9087.59|8967.59|9084.07|8964.07|9087.59|8967.59|9084.07|8964.07|10
1653513010000|2022-05-25 21:10:10|9084|8964|9084.04|8964.04|9084.1|8964.1|9084|8964|6
1653513020000|2022-05-25 21:10:20|9084.02|8964.02|9083.98|8963.98|9084.15|8964.15|9083.97|8963.97|9
1653513030000|2022-05-25 21:10:30|9084.04|8964.04|9084.45|8964.45|9084.45|8964.45|9084.04|8964.04|10
1653513040000|2022-05-25 21:10:40|9083.96|8963.96|9082.21|8962.21|9083.96|8963.96|9082.21|8962.21|10
1653513050000|2022-05-25 21:10:50|9081.78|8961.78|9080.7|8960.7|9081.78|8961.78|9080.7|8960.7|8
1653513060000|2022-05-25 21:11:00|9080.26|8960.26|9079.18|8959.18|9080.26|8960.26|9079.18|8959.18|9
1653513070000|2022-05-25 21:11:10|9079.26|8959.26|9079.29|8959.29|9079.33|8959.33|9079.16|8959.16|9
1653513080000|2022-05-25 21:11:20|9079.47|8959.47|9079.57|8959.57|9079.57|8959.57|9079.41|8959.41|9
1653513090000|2022-05-25 21:11:30|9079.68|8959.68|9079.46|8959.46|9079.79|8959.79|9079.46|8959.46|10
1653513100000|2022-05-25 21:11:40|9079.49|8959.49|9079.11|8959.11|9079.52|8959.52|9079.11|8959.11|9
1653513110000|2022-05-25 21:11:50|9079.27|8959.27|9079.65|8959.65|9079.65|8959.65|9079.27|8959.27|9
1653513120000|2022-05-25 21:12:00|9079.73|8959.73|9079.71|8959.71|9079.79|8959.79|9079.6|8959.6|10
1653513130000|2022-05-25 21:12:10|9079.72|8959.72|9080.77|8960.77|9080.77|8960.77|9079.72|8959.72|9
1653513140000|2022-05-25 21:12:20|9080.66|8960.66|9081.07|8961.07|9081.13|8961.13|9080.66|8960.66|8
1653513150000|2022-05-25 21:12:30|9081.17|8961.17|9081.01|8961.01|9081.24|8961.24|9080.93|8960.93|8
1653513160000|2022-05-25 21:12:40|9081.04|8961.04|9080.98|8960.98|9081.09|8961.09|9080.98|8960.98|7
1653513170000|2022-05-25 21:12:50|9081.01|8961.01|9080.16|8960.16|9081.01|8961.01|9080.05|8960.05|7
1653513180000|2022-05-25 21:13:00|9080.26|8960.26|9080.18|8960.18|9080.37|8960.37|9080.18|8960.18|10
1653513190000|2022-05-25 21:13:10|9080.08|8960.08|9080.86|8960.86|9080.86|8960.86|9080.03|8960.03|6
1653513200000|2022-05-25 21:13:20|9080.81|8960.81|9080.83|8960.83|9080.86|8960.86|9080.65|8960.65|9
1653513210000|2022-05-25 21:13:30|9080.93|8960.93|9081.1|8961.1|9081.11|8961.11|9080.93|8960.93|9
1653513220000|2022-05-25 21:13:40|9081.08|8961.08|9081.4|8961.4|9081.55|8961.55|9081.03|8961.03|4
1653513230000|2022-05-25 21:13:50|9081.39|8961.39|9081.17|8961.17|9081.39|8961.39|9081.17|8961.17|7
1653513240000|2022-05-25 21:14:00|9081.16|8961.16|9081.13|8961.13|9081.16|8961.16|9080.91|8960.91|10
1653513250000|2022-05-25 21:14:10|9081.17|8961.17|9081.11|8961.11|9081.17|8961.17|9081.11|8961.11|5
1653513260000|2022-05-25 21:14:20|9081.07|8961.07|9080.95|8960.95|9081.08|8961.08|9080.95|8960.95|7
1653513270000|2022-05-25 21:14:30|9080.53|8960.53|9080.64|8960.64|9080.68|8960.68|9080.53|8960.53|10
1653513280000|2022-05-25 21:14:40|9080.65|8960.65|9081.11|8961.11|9081.11|8961.11|9080.37|8960.37|10
1653513290000|2022-05-25 21:14:50|9081.09|8961.09|9081.17|8961.17|9081.17|8961.17|9080.95|8960.95|8
1653513300000|2022-05-25 21:15:00|9081.15|8961.15|9081.99|8961.99|9082.05|8962.05|9081.15|8961.15|8
1653513310000|2022-05-25 21:15:10|9082.1|8962.1|9082.46|8962.46|9082.46|8962.46|9082.1|8962.1|8
1653513320000|2022-05-25 21:15:20|9082.47|8962.47|9082.27|8962.27|9082.5|8962.5|9082.27|8962.27|9
1653513330000|2022-05-25 21:15:30|9082.29|8962.29|9082.16|8962.16|9082.42|8962.42|9082.16|8962.16|10
1653513340000|2022-05-25 21:15:40|9081.9|8961.9|9080.56|8960.56|9081.98|8961.98|9080.56|8960.56|9
1653513350000|2022-05-25 21:15:50|9080.26|8960.26|9079.93|8959.93|9080.32|8960.32|9079.93|8959.93|10
1653513360000|2022-05-25 21:16:00|9079.84|8959.84|9079.88|8959.88|9079.89|8959.89|9079.82|8959.82|5
1653513370000|2022-05-25 21:16:10|9079.86|8959.86|9079.83|8959.83|9080.02|8960.02|9079.81|8959.81|9
1653513380000|2022-05-25 21:16:20|9079.78|8959.78|9079.92|8959.92|9079.92|8959.92|9079.61|8959.61|10
1653513390000|2022-05-25 21:16:30|9080.02|8960.02|9079.71|8959.71|9080.02|8960.02|9079.53|8959.53|9
1653513400000|2022-05-25 21:16:40|9079.72|8959.72|9078.86|8958.86|9079.72|8959.72|9078.86|8958.86|10
1653513410000|2022-05-25 21:16:50|9078.61|8958.61|9078.44|8958.44|9078.84|8958.84|9078.43|8958.43|9
1653513420000|2022-05-25 21:17:00|9078.35|8958.35|9078.62|8958.62|9078.62|8958.62|9078.35|8958.35|8
1653513430000|2022-05-25 21:17:10|9078.64|8958.64|9078.22|8958.22|9078.64|8958.64|9078.04|8958.04|9
1653513440000|2022-05-25 21:17:20|9078.12|8958.12|9078.02|8958.02|9078.15|8958.15|9078.01|8958.01|5
1653513450000|2022-05-25 21:17:30|9078.04|8958.04|9078.16|8958.16|9078.16|8958.16|9077.85|8957.85|9
1653513460000|2022-05-25 21:17:40|9078.17|8958.17|9078.23|8958.23|9078.23|8958.23|9078.01|8958.01|9
1653513470000|2022-05-25 21:17:50|9078.34|8958.34|9078.2|8958.2|9078.34|8958.34|9078.2|8958.2|3
1653513480000|2022-05-25 21:18:00|9078.19|8958.19|9078.2|8958.2|9078.2|8958.2|9078.19|8958.19|2
1653513490000|2022-05-25 21:18:10|9078.07|8958.07|9077.76|8957.76|9078.07|8958.07|9077.76|8957.76|9
1653513500000|2022-05-25 21:18:20|9077.75|8957.75|9077.7|8957.7|9077.86|8957.86|9077.7|8957.7|5
1653513510000|2022-05-25 21:18:30|9077.58|8957.58|9077.57|8957.57|9077.66|8957.66|9077.57|8957.57|7
1653513520000|2022-05-25 21:18:40|9077.65|8957.65|9077.62|8957.62|9077.73|8957.73|9077.62|8957.62|6
1653513530000|2022-05-25 21:18:50|9077.54|8957.54|9077.65|8957.65|9077.65|8957.65|9077.51|8957.51|8
1653513540000|2022-05-25 21:19:00|9077.66|8957.66|9078.06|8958.06|9078.07|8958.07|9077.63|8957.63|9
1653513550000|2022-05-25 21:19:10|9077.94|8957.94|9077.35|8957.35|9077.94|8957.94|9077.35|8957.35|6
1653513560000|2022-05-25 21:19:20|9077.27|8957.27|9077.29|8957.29|9077.34|8957.34|9077.27|8957.27|5
1653513570000|2022-05-25 21:19:30|9077.41|8957.41|9077.55|8957.55|9077.55|8957.55|9077.06|8957.06|10
1653513580000|2022-05-25 21:19:40|9077.41|8957.41|9077.93|8957.93|9077.93|8957.93|9077.4|8957.4|8
1653513590000|2022-05-25 21:19:50|9077.87|8957.87|9078.19|8958.19|9078.21|8958.21|9077.87|8957.87|8
1653513600000|2022-05-25 21:20:00|9078.26|8958.26|9078.78|8958.78|9078.78|8958.78|9078.26|8958.26|8
1653513610000|2022-05-25 21:20:10|9078.79|8958.79|9079.11|8959.11|9079.2|8959.2|9078.79|8958.79|8
1653513620000|2022-05-25 21:20:20|9079.26|8959.26|9080.42|8960.42|9080.42|8960.42|9079.26|8959.26|8
1653513630000|2022-05-25 21:20:30|9080.49|8960.49|9081.32|8961.32|9081.32|8961.32|9080.49|8960.49|8
1653513640000|2022-05-25 21:20:40|9081.34|8961.34|9082.09|8962.09|9082.09|8962.09|9081.34|8961.34|9
1653513650000|2022-05-25 21:20:50|9082.27|8962.27|9082.48|8962.48|9082.52|8962.52|9082.25|8962.25|6
1653513660000|2022-05-25 21:21:00|9082.57|8962.57|9083.09|8963.09|9083.09|8963.09|9082.4|8962.4|10
1653513670000|2022-05-25 21:21:10|9083.34|8963.34|9083.43|8963.43|9083.53|8963.53|9083.34|8963.34|9
1653513680000|2022-05-25 21:21:20|9083.38|8963.38|9083.17|8963.17|9083.38|8963.38|9083.13|8963.13|10
1653513690000|2022-05-25 21:21:30|9083.14|8963.14|9083.2|8963.2|9083.71|8963.71|9083.03|8963.03|9
1653513700000|2022-05-25 21:21:40|9083.5|8963.5|9084.49|8964.49|9084.49|8964.49|9083.5|8963.5|8
1653513710000|2022-05-25 21:21:50|9084.55|8964.55|9084.78|8964.78|9084.78|8964.78|9084.55|8964.55|9
1653513720000|2022-05-25 21:22:00|9084.8|8964.8|9084.48|8964.48|9084.84|8964.84|9084.35|8964.35|10
1653513730000|2022-05-25 21:22:10|9084.72|8964.72|9085.17|8965.17|9085.21|8965.21|9084.71|8964.71|7
1653513740000|2022-05-25 21:22:20|9085.15|8965.15|9084.88|8964.88|9085.15|8965.15|9084.79|8964.79|9
1653513750000|2022-05-25 21:22:30|9084.78|8964.78|9084.86|8964.86|9084.91|8964.91|9084.78|8964.78|9
1653513760000|2022-05-25 21:22:40|9084.87|8964.87|9084.9|8964.9|9084.93|8964.93|9084.77|8964.77|7
1653513770000|2022-05-25 21:22:50|9084.86|8964.86|9084.67|8964.67|9084.86|8964.86|9084.66|8964.66|10
1653513780000|2022-05-25 21:23:00|9084.63|8964.63|9084.73|8964.73|9084.8|8964.8|9084.63|8964.63|7
1653513790000|2022-05-25 21:23:10|9084.69|8964.69|9084.79|8964.79|9084.79|8964.79|9084.54|8964.54|9
1653513800000|2022-05-25 21:23:20|9085.22|8965.22|9086.53|8966.53|9086.53|8966.53|9085.13|8965.13|10
1653513810000|2022-05-25 21:23:30|9086.67|8966.67|9086.88|8966.88|9086.88|8966.88|9086.51|8966.51|9
1653513820000|2022-05-25 21:23:40|9086.85|8966.85|9085.7|8965.7|9086.93|8966.93|9085.7|8965.7|8
1653513830000|2022-05-25 21:23:50|9085.49|8965.49|9085.5|8965.5|9085.56|8965.56|9085.48|8965.48|6
1653513840000|2022-05-25 21:24:00|9085.58|8965.58|9086.57|8966.57|9086.57|8966.57|9085.58|8965.58|10
1653513850000|2022-05-25 21:24:10|9086.44|8966.44|9086.48|8966.48|9086.49|8966.49|9086.26|8966.26|10
1653513860000|2022-05-25 21:24:20|9086.51|8966.51|9088.37|8968.37|9088.37|8968.37|9086.51|8966.51|10
1653513870000|2022-05-25 21:24:30|9088.42|8968.42|9087.33|8967.33|9088.42|8968.42|9087.18|8967.18|8
1653513880000|2022-05-25 21:24:40|9088.06|8968.06|9089.06|8969.06|9089.18|8969.18|9088.06|8968.06|10
1653513890000|2022-05-25 21:24:50|9089.18|8969.18|9089.26|8969.26|9089.35|8969.35|9089.18|8969.18|10
1653513900000|2022-05-25 21:25:00|9089.2|8969.2|9088.89|8968.89|9089.6|8969.6|9088.89|8968.89|9
1653513910000|2022-05-25 21:25:10|9088.55|8968.55|9088.62|8968.62|9088.62|8968.62|9088.12|8968.12|10
1653513920000|2022-05-25 21:25:20|9088.61|8968.61|9088.7|8968.7|9088.7|8968.7|9088.48|8968.48|6
1653513930000|2022-05-25 21:25:30|9088.63|8968.63|9088.67|8968.67|9088.82|8968.82|9088.63|8968.63|7
1653513940000|2022-05-25 21:25:40|9088.47|8968.47|9088.66|8968.66|9088.66|8968.66|9088.47|8968.47|8
1653513950000|2022-05-25 21:25:50|9088.65|8968.65|9088.37|8968.37|9088.65|8968.65|9088.37|8968.37|9
1653513960000|2022-05-25 21:26:00|9088.36|8968.36|9089.93|8969.93|9089.93|8969.93|9088.23|8968.23|9
1653513970000|2022-05-25 21:26:10|9089.89|8969.89|9089.74|8969.74|9089.91|8969.91|9089.74|8969.74|7
1653513980000|2022-05-25 21:26:20|9089.71|8969.71|9090.16|8970.16|9090.16|8970.16|9089.61|8969.61|7
1653513990000|2022-05-25 21:26:30|9090.07|8970.07|9090.13|8970.13|9090.13|8970.13|9090.07|8970.07|6
1653514000000|2022-05-25 21:26:40|9090.12|8970.12|9090.16|8970.16|9090.16|8970.16|9090.03|8970.03|8
1653514010000|2022-05-25 21:26:50|9090.17|8970.17|9089.85|8969.85|9090.17|8970.17|9089.85|8969.85|9
1653514020000|2022-05-25 21:27:00|9089.84|8969.84|9090.11|8970.11|9090.11|8970.11|9089.84|8969.84|8
1653514030000|2022-05-25 21:27:10|9090.27|8970.27|9090.09|8970.09|9090.44|8970.44|9090.05|8970.05|9
1653514040000|2022-05-25 21:27:20|9090.03|8970.03|9090.03|8970.03|9090.22|8970.22|9089.95|8969.95|10
1653514050000|2022-05-25 21:27:30|9089.98|8969.98|9089.83|8969.83|9090|8970|9089.3|8969.3|8
1653514060000|2022-05-25 21:27:40|9090.05|8970.05|9090.54|8970.54|9090.54|8970.54|9090.05|8970.05|10
1653514070000|2022-05-25 21:27:50|9090.44|8970.44|9089.9|8969.9|9090.44|8970.44|9089.71|8969.71|10
1653514080000|2022-05-25 21:28:00|9089.95|8969.95|9090.05|8970.05|9090.05|8970.05|9089.78|8969.78|9
1653514090000|2022-05-25 21:28:10|9090.11|8970.11|9092.2|8972.2|9092.2|8972.2|9089.98|8969.98|9
1653514100000|2022-05-25 21:28:20|9092.18|8972.18|9092.95|8972.95|9093.09|8973.09|9092.18|8972.18|9
1653514110000|2022-05-25 21:28:30|9093.37|8973.37|9093.95|8973.95|9093.95|8973.95|9093.37|8973.37|9
1653514120000|2022-05-25 21:28:40|9094.08|8974.08|9094.25|8974.25|9094.25|8974.25|9094.08|8974.08|6
1653514130000|2022-05-25 21:28:50|9094.46|8974.46|9094.89|8974.89|9094.89|8974.89|9094.46|8974.46|7
1653514140000|2022-05-25 21:29:00|9094.96|8974.96|9095.09|8975.09|9095.09|8975.09|9094.94|8974.94|7
1653514150000|2022-05-25 21:29:10|9095.08|8975.08|9095.08|8975.08|9095.14|8975.14|9095.04|8975.04|9
1653514160000|2022-05-25 21:29:20|9095.01|8975.01|9096.07|8976.07|9096.07|8976.07|9095.01|8975.01|9
1653514170000|2022-05-25 21:29:30|9096.19|8976.19|9096.27|8976.27|9096.55|8976.55|9096.19|8976.19|10
1653514180000|2022-05-25 21:29:40|9096.29|8976.29|9097.37|8977.37|9097.37|8977.37|9096.29|8976.29|9
1653514190000|2022-05-25 21:29:50|9097.44|8977.44|9099.94|8979.94|9099.94|8979.94|9097.44|8977.44|9
1653514200000|2022-05-25 21:30:00|9100.19|8980.19|9101.64|8981.64|9101.64|8981.64|9100.19|8980.19|10
1653514210000|2022-05-25 21:30:10|9101.81|8981.81|9101.76|8981.76|9101.88|8981.88|9101.7|8981.7|10
1653514220000|2022-05-25 21:30:20|9101.91|8981.91|9101.97|8981.97|9101.97|8981.97|9101.31|8981.31|10
1653514230000|2022-05-25 21:30:30|9101.87|8981.87|9101.51|8981.51|9101.91|8981.91|9101.48|8981.48|10
1653514240000|2022-05-25 21:30:40|9101.22|8981.22|9100.96|8980.96|9101.22|8981.22|9100.65|8980.65|9
1653514250000|2022-05-25 21:30:50|9100.98|8980.98|9100.53|8980.53|9101.16|8981.16|9100.53|8980.53|9
1653514260000|2022-05-25 21:31:00|9100.44|8980.44|9101.99|8981.99|9101.99|8981.99|9100.44|8980.44|9
1653514270000|2022-05-25 21:31:10|9102.09|8982.09|9101.16|8981.16|9102.35|8982.35|9101.16|8981.16|9
1653514280000|2022-05-25 21:31:20|9100.87|8980.87|9100.97|8980.97|9100.97|8980.97|9100.74|8980.74|10
1653514290000|2022-05-25 21:31:30|9100.94|8980.94|9101.12|8981.12|9101.16|8981.16|9100.94|8980.94|10
1653514300000|2022-05-25 21:31:40|9101.08|8981.08|9099.86|8979.86|9101.08|8981.08|9099.86|8979.86|9
1653514310000|2022-05-25 21:31:50|9099.8|8979.8|9098.92|8978.92|9099.8|8979.8|9098.92|8978.92|10
1653514320000|2022-05-25 21:32:00|9098.87|8978.87|9098.48|8978.48|9098.91|8978.91|9098.48|8978.48|10
1653514330000|2022-05-25 21:32:10|9098.47|8978.47|9098.37|8978.37|9098.5|8978.5|9098.36|8978.36|9
1653514340000|2022-05-25 21:32:20|9098.26|8978.26|9098.21|8978.21|9098.5|8978.5|9098.21|8978.21|9
1653514350000|2022-05-25 21:32:30|9098.22|8978.22|9097.77|8977.77|9098.22|8978.22|9097.77|8977.77|10
1653514360000|2022-05-25 21:32:40|9097.64|8977.64|9097.48|8977.48|9097.71|8977.71|9096.86|8976.86|8
1653514370000|2022-05-25 21:32:50|9097.46|8977.46|9096.82|8976.82|9097.47|8977.47|9096.82|8976.82|7
1653514380000|2022-05-25 21:33:00|9096.62|8976.62|9096.22|8976.22|9096.62|8976.62|9096.16|8976.16|9
1653514390000|2022-05-25 21:33:10|9096.57|8976.57|9096.67|8976.67|9096.77|8976.77|9096.57|8976.57|8
1653514400000|2022-05-25 21:33:20|9096.73|8976.73|9096.88|8976.88|9097.27|8977.27|9096.73|8976.73|10
1653514410000|2022-05-25 21:33:30|9096.94|8976.94|9096.98|8976.98|9097.64|8977.64|9096.92|8976.92|9
1653514420000|2022-05-25 21:33:40|9096.65|8976.65|9096.84|8976.84|9097.02|8977.02|9096.49|8976.49|10
1653514430000|2022-05-25 21:33:50|9096.93|8976.93|9097.83|8977.83|9097.83|8977.83|9096.93|8976.93|10
1653514440000|2022-05-25 21:34:00|9097.84|8977.84|9098.14|8978.14|9098.14|8978.14|9097.78|8977.78|7
1653514450000|2022-05-25 21:34:10|9098.06|8978.06|9098.29|8978.29|9098.29|8978.29|9098.06|8978.06|7
1653514460000|2022-05-25 21:34:20|9098.42|8978.42|9098.31|8978.31|9098.51|8978.51|9098.27|8978.27|6
1653514470000|2022-05-25 21:34:30|9098.4|8978.4|9099.18|8979.18|9099.24|8979.24|9098.4|8978.4|10
1653514480000|2022-05-25 21:34:40|9099.16|8979.16|9099.26|8979.26|9099.46|8979.46|9098.98|8978.98|10
1653514490000|2022-05-25 21:34:50|9099.08|8979.08|9100.31|8980.31|9100.31|8980.31|9099.08|8979.08|9
1653514500000|2022-05-25 21:35:00|9100.24|8980.24|9100.71|8980.71|9100.85|8980.85|9100.01|8980.01|8
1653514510000|2022-05-25 21:35:10|9100.84|8980.84|9101.9|8981.9|9102.07|8982.07|9100.84|8980.84|9
1653514520000|2022-05-25 21:35:20|9102.07|8982.07|9102.3|8982.3|9102.51|8982.51|9102.07|8982.07|10
1653514530000|2022-05-25 21:35:30|9102.31|8982.31|9102.38|8982.38|9102.42|8982.42|9102.21|8982.21|9
1653514540000|2022-05-25 21:35:40|9102.4|8982.4|9102.48|8982.48|9102.53|8982.53|9102.39|8982.39|7
1653514550000|2022-05-25 21:35:50|9102.44|8982.44|9102.51|8982.51|9102.59|8982.59|9102.28|8982.28|7
1653514560000|2022-05-25 21:36:00|9102.5|8982.5|9102.73|8982.73|9103.03|8983.03|9102.5|8982.5|8
1653514570000|2022-05-25 21:36:10|9103.05|8983.05|9103.02|8983.02|9103.4|8983.4|9103.02|8983.02|9
1653514580000|2022-05-25 21:36:20|9102.8|8982.8|9102.13|8982.13|9102.8|8982.8|9102.13|8982.13|9
1653514590000|2022-05-25 21:36:30|9102.03|8982.03|9102.13|8982.13|9102.21|8982.21|9101.83|8981.83|10
1653514600000|2022-05-25 21:36:40|9101.85|8981.85|9101.12|8981.12|9101.85|8981.85|9101.12|8981.12|10
1653514610000|2022-05-25 21:36:50|9101.07|8981.07|9100.38|8980.38|9101.1|8981.1|9100.36|8980.36|9
1653514620000|2022-05-25 21:37:00|9100.36|8980.36|9100.4|8980.4|9100.58|8980.58|9100.22|8980.22|9
1653514630000|2022-05-25 21:37:10|9100.28|8980.28|9099.81|8979.81|9100.28|8980.28|9099.66|8979.66|9
1653514640000|2022-05-25 21:37:20|9099.67|8979.67|9099.54|8979.54|9099.67|8979.67|9099.47|8979.47|7
1653514650000|2022-05-25 21:37:30|9099.59|8979.59|9098.87|8978.87|9099.66|8979.66|9098.87|8978.87|9
1653514660000|2022-05-25 21:37:40|9098.81|8978.81|9099.33|8979.33|9099.36|8979.36|9098.6|8978.6|8
1653514670000|2022-05-25 21:37:50|9099.4|8979.4|9099.99|8979.99|9100.13|8980.13|9099.4|8979.4|10
1653514680000|2022-05-25 21:38:00|9100.08|8980.08|9099.77|8979.77|9100.09|8980.09|9099.77|8979.77|9
1653514690000|2022-05-25 21:38:10|9099.83|8979.83|9099.62|8979.62|9099.83|8979.83|9099.62|8979.62|7
1653514700000|2022-05-25 21:38:20|9099.58|8979.58|9099.47|8979.47|9099.64|8979.64|9099.45|8979.45|8
1653514710000|2022-05-25 21:38:30|9099.57|8979.57|9099.67|8979.67|9099.86|8979.86|9099.53|8979.53|8
1653514720000|2022-05-25 21:38:40|9099.65|8979.65|9099.62|8979.62|9099.97|8979.97|9099.62|8979.62|10
1653514730000|2022-05-25 21:38:50|9099.61|8979.61|9099.73|8979.73|9099.74|8979.74|9099.6|8979.6|6
1653514740000|2022-05-25 21:39:00|9099.91|8979.91|9099.93|8979.93|9099.93|8979.93|9099.79|8979.79|7
1653514750000|2022-05-25 21:39:10|9099.94|8979.94|9099.91|8979.91|9100.01|8980.01|9099.87|8979.87|10
1653514760000|2022-05-25 21:39:20|9099.9|8979.9|9099.82|8979.82|9100.03|8980.03|9099.72|8979.72|10
1653514770000|2022-05-25 21:39:30|9099.89|8979.89|9100.01|8980.01|9100.01|8980.01|9099.73|8979.73|10
1653514780000|2022-05-25 21:39:40|9100.02|8980.02|9100.31|8980.31|9100.6|8980.6|9100.02|8980.02|10
1653514790000|2022-05-25 21:39:50|9100.25|8980.25|9100.23|8980.23|9100.25|8980.25|9100.12|8980.12|9
1653514800000|2022-05-25 21:40:00|9100.15|8980.15|9100.21|8980.21|9100.26|8980.26|9100.09|8980.09|7
1653514810000|2022-05-25 21:40:10|9100.22|8980.22|9100.17|8980.17|9100.24|8980.24|9100.12|8980.12|7
1653514820000|2022-05-25 21:40:20|9100.09|8980.09|9099.12|8979.12|9100.16|8980.16|9099.12|8979.12|9
1653514830000|2022-05-25 21:40:30|9099.01|8979.01|9099.63|8979.63|9099.8|8979.8|9099.01|8979.01|8
1653514840000|2022-05-25 21:40:40|9099.71|8979.71|9099.62|8979.62|9099.71|8979.71|9099.34|8979.34|9
1653514850000|2022-05-25 21:40:50|9099.65|8979.65|9099.5|8979.5|9099.65|8979.65|9099.5|8979.5|7
1653514860000|2022-05-25 21:41:00|9099.51|8979.51|9098.67|8978.67|9099.51|8979.51|9098.6|8978.6|10
1653514870000|2022-05-25 21:41:10|9098.42|8978.42|9097.42|8977.42|9098.43|8978.43|9097.41|8977.41|10
1653514880000|2022-05-25 21:41:20|9097.41|8977.41|9097.27|8977.27|9097.41|8977.41|9097.25|8977.25|4
1653514890000|2022-05-25 21:41:30|9097.34|8977.34|9096.87|8976.87|9097.56|8977.56|9096.87|8976.87|9
1653514900000|2022-05-25 21:41:40|9096.63|8976.63|9096.41|8976.41|9096.63|8976.63|9096.32|8976.32|10
1653514910000|2022-05-25 21:41:50|9096.34|8976.34|9096.86|8976.86|9096.87|8976.87|9096.27|8976.27|9
1653514920000|2022-05-25 21:42:00|9096.85|8976.85|9097.48|8977.48|9097.48|8977.48|9096.85|8976.85|10
1653514930000|2022-05-25 21:42:10|9097.73|8977.73|9100.73|8980.73|9100.73|8980.73|9097.73|8977.73|9
1653514940000|2022-05-25 21:42:20|9100.79|8980.79|9106.08|8986.08|9106.08|8986.08|9100.79|8980.79|9
1653514950000|2022-05-25 21:42:30|9107.32|8987.32|9109.19|8989.19|9109.34|8989.34|9107.32|8987.32|10
1653514960000|2022-05-25 21:42:40|9108.76|8988.76|9107.28|8987.28|9109.13|8989.13|9106.94|8986.94|10
1653514970000|2022-05-25 21:42:50|9107.67|8987.67|9106.62|8986.62|9108.13|8988.13|9106.62|8986.62|10
1653514980000|2022-05-25 21:43:00|9106.38|8986.38|9104.44|8984.44|9106.38|8986.38|9104.44|8984.44|9
1653514990000|2022-05-25 21:43:10|9104.42|8984.42|9103.5|8983.5|9104.42|8984.42|9103.44|8983.44|8
1653515000000|2022-05-25 21:43:20|9103.57|8983.57|9103.6|8983.6|9103.6|8983.6|9103.11|8983.11|9
1653515010000|2022-05-25 21:43:30|9103.65|8983.65|9103.55|8983.55|9103.65|8983.65|9103.51|8983.51|5
1653515020000|2022-05-25 21:43:40|9103.38|8983.38|9103.3|8983.3|9103.38|8983.38|9103.29|8983.29|6
1653515030000|2022-05-25 21:43:50|9103.34|8983.34|9102.29|8982.29|9103.34|8983.34|9102.14|8982.14|10
1653515040000|2022-05-25 21:44:00|9102|8982|9100.98|8980.98|9102.07|8982.07|9100.98|8980.98|10
1653515050000|2022-05-25 21:44:10|9101.04|8981.04|9099.4|8979.4|9101.55|8981.55|9099.4|8979.4|10
1653515060000|2022-05-25 21:44:20|9099.39|8979.39|9100.22|8980.22|9100.54|8980.54|9099.39|8979.39|10
1653515070000|2022-05-25 21:44:30|9100.16|8980.16|9101.09|8981.09|9101.09|8981.09|9100.16|8980.16|10
1653515080000|2022-05-25 21:44:40|9100.96|8980.96|9100.95|8980.95|9100.96|8980.96|9100.6|8980.6|9
1653515090000|2022-05-25 21:44:50|9100.94|8980.94|9101.15|8981.15|9101.32|8981.32|9100.94|8980.94|8
1653515100000|2022-05-25 21:45:00|9101.14|8981.14|9100.29|8980.29|9101.14|8981.14|9100.29|8980.29|10
1653515110000|2022-05-25 21:45:10|9100.55|8980.55|9100.98|8980.98|9100.99|8980.99|9100.48|8980.48|8
1653515120000|2022-05-25 21:45:20|9101.02|8981.02|9101.09|8981.09|9101.13|8981.13|9100.99|8980.99|6
1653515130000|2022-05-25 21:45:30|9100.98|8980.98|9100.8|8980.8|9101.35|8981.35|9100.8|8980.8|9
1653515140000|2022-05-25 21:45:40|9100.71|8980.71|9099.87|8979.87|9100.71|8980.71|9099.87|8979.87|7
1653515150000|2022-05-25 21:45:50|9099.98|8979.98|9099.71|8979.71|9100|8980|9099.71|8979.71|9
1653515160000|2022-05-25 21:46:00|9099.74|8979.74|9099.39|8979.39|9099.74|8979.74|9099.28|8979.28|10
1653515170000|2022-05-25 21:46:10|9099.11|8979.11|9098.79|8978.79|9099.11|8979.11|9098.75|8978.75|8
1653515180000|2022-05-25 21:46:20|9098.74|8978.74|9099.13|8979.13|9099.2|8979.2|9098.74|8978.74|8
1653515190000|2022-05-25 21:46:30|9099.06|8979.06|9098.74|8978.74|9099.15|8979.15|9098.74|8978.74|9
1653515200000|2022-05-25 21:46:40|9098.84|8978.84|9098.7|8978.7|9098.85|8978.85|9098.7|8978.7|9
1653515210000|2022-05-25 21:46:50|9098.63|8978.63|9098.2|8978.2|9098.64|8978.64|9098.2|8978.2|9
1653515220000|2022-05-25 21:47:00|9098.5|8978.5|9097.76|8977.76|9098.6|8978.6|9097.76|8977.76|9
1653515230000|2022-05-25 21:47:10|9097.73|8977.73|9096.85|8976.85|9097.89|8977.89|9096.85|8976.85|10
1653515240000|2022-05-25 21:47:20|9096.72|8976.72|9095.52|8975.52|9096.74|8976.74|9095.52|8975.52|10
1653515250000|2022-05-25 21:47:30|9095.35|8975.35|9094.88|8974.88|9095.35|8975.35|9094.88|8974.88|7
1653515260000|2022-05-25 21:47:40|9094.99|8974.99|9093.73|8973.73|9094.99|8974.99|9093.73|8973.73|8
1653515270000|2022-05-25 21:47:50|9093.69|8973.69|9093.83|8973.83|9093.92|8973.92|9093.65|8973.65|8
1653515280000|2022-05-25 21:48:00|9093.8|8973.8|9093.76|8973.76|9093.8|8973.8|9093.63|8973.63|8
1653515290000|2022-05-25 21:48:10|9093.78|8973.78|9093.39|8973.39|9093.82|8973.82|9093.31|8973.31|9
1653515300000|2022-05-25 21:48:20|9093.29|8973.29|9093.39|8973.39|9093.39|8973.39|9093.2|8973.2|8
1653515310000|2022-05-25 21:48:30|9094.03|8974.03|9094.57|8974.57|9094.68|8974.68|9094.03|8974.03|8
1653515320000|2022-05-25 21:48:40|9094.36|8974.36|9094.42|8974.42|9094.48|8974.48|9094.32|8974.32|10
1653515330000|2022-05-25 21:48:50|9094.23|8974.23|9093.64|8973.64|9094.33|8974.33|9093.59|8973.59|6
1653515340000|2022-05-25 21:49:00|9093.62|8973.62|9093.56|8973.56|9093.63|8973.63|9093.43|8973.43|8
1653515350000|2022-05-25 21:49:10|9093.54|8973.54|9093.33|8973.33|9093.54|8973.54|9093.33|8973.33|7
1653515360000|2022-05-25 21:49:20|9093.2|8973.2|9093.91|8973.91|9093.91|8973.91|9093.18|8973.18|7
1653515370000|2022-05-25 21:49:30|9094.03|8974.03|9094.31|8974.31|9094.36|8974.36|9094.03|8974.03|9
1653515380000|2022-05-25 21:49:40|9094.32|8974.32|9094.33|8974.33|9094.35|8974.35|9094.28|8974.28|6
1653515390000|2022-05-25 21:49:50|9094.32|8974.32|9094.43|8974.43|9094.45|8974.45|9094.32|8974.32|6
1653515400000|2022-05-25 21:50:00|9094.37|8974.37|9095.19|8975.19|9095.19|8975.19|9094.37|8974.37|8
1653515410000|2022-05-25 21:50:10|9095.24|8975.24|9093.85|8973.85|9095.27|8975.27|9093.85|8973.85|10
1653515420000|2022-05-25 21:50:20|9093.84|8973.84|9094.31|8974.31|9094.31|8974.31|9093.84|8973.84|6
1653515430000|2022-05-25 21:50:30|9094.46|8974.46|9094.43|8974.43|9094.69|8974.69|9094.37|8974.37|8
1653515440000|2022-05-25 21:50:40|9094.5|8974.5|9094.16|8974.16|9094.71|8974.71|9094.16|8974.16|8
1653515450000|2022-05-25 21:50:50|9094.22|8974.22|9096.48|8976.48|9096.48|8976.48|9094.22|8974.22|9
1653515460000|2022-05-25 21:51:00|9096.53|8976.53|9101.89|8981.89|9101.89|8981.89|9096.53|8976.53|10
1653515470000|2022-05-25 21:51:10|9101.98|8981.98|9104.55|8984.55|9104.55|8984.55|9101.98|8981.98|10
1653515480000|2022-05-25 21:51:20|9104.79|8984.79|9105.43|8985.43|9105.71|8985.71|9104.79|8984.79|10
1653515490000|2022-05-25 21:51:30|9105.62|8985.62|9107.55|8987.55|9107.55|8987.55|9105.62|8985.62|9
1653515500000|2022-05-25 21:51:40|9107.54|8987.54|9107.53|8987.53|9107.63|8987.63|9107.53|8987.53|4
1653515510000|2022-05-25 21:51:50|9107.59|8987.59|9107.76|8987.76|9107.76|8987.76|9107.59|8987.59|5
1653515520000|2022-05-25 21:52:00|9107.74|8987.74|9107.65|8987.65|9107.76|8987.76|9107.65|8987.65|5
1653515530000|2022-05-25 21:52:10|9107.72|8987.72|9107.6|8987.6|9107.72|8987.72|9107.6|8987.6|4
1653515540000|2022-05-25 21:52:20|9107.12|8987.12|9107|8987|9107.56|8987.56|9107|8987|10
1653515550000|2022-05-25 21:52:30|9106.96|8986.96|9106.56|8986.56|9106.96|8986.96|9106.25|8986.25|9
1653515560000|2022-05-25 21:52:40|9106.51|8986.51|9107.47|8987.47|9107.47|8987.47|9106.27|8986.27|10
1653515570000|2022-05-25 21:52:50|9107.5|8987.5|9107.66|8987.66|9107.66|8987.66|9107.47|8987.47|9
1653515580000|2022-05-25 21:53:00|9107.68|8987.68|9107.51|8987.51|9107.69|8987.69|9107.42|8987.42|9
1653515590000|2022-05-25 21:53:10|9107.22|8987.22|9106.94|8986.94|9107.22|8987.22|9106.86|8986.86|8
1653515600000|2022-05-25 21:53:20|9106.89|8986.89|9106.65|8986.65|9106.97|8986.97|9106.58|8986.58|4
1653515610000|2022-05-25 21:53:30|9106.66|8986.66|9105.64|8985.64|9106.66|8986.66|9105.47|8985.47|8
1653515620000|2022-05-25 21:53:40|9105.65|8985.65|9105.35|8985.35|9105.65|8985.65|9105.35|8985.35|8
1653515630000|2022-05-25 21:53:50|9105.36|8985.36|9105.83|8985.83|9105.83|8985.83|9105.22|8985.22|9
1653515640000|2022-05-25 21:54:00|9106.13|8986.13|9107.68|8987.68|9107.68|8987.68|9106.13|8986.13|8
1653515650000|2022-05-25 21:54:10|9107.71|8987.71|9108.53|8988.53|9108.53|8988.53|9107.71|8987.71|7
1653515660000|2022-05-25 21:54:20|9108.39|8988.39|9108.34|8988.34|9108.39|8988.39|9108.22|8988.22|9
1653515670000|2022-05-25 21:54:30|9108.33|8988.33|9108.52|8988.52|9108.56|8988.56|9108.33|8988.33|6
1653515680000|2022-05-25 21:54:40|9108.59|8988.59|9108.62|8988.62|9108.63|8988.63|9108.51|8988.51|5
1653515690000|2022-05-25 21:54:50|9109.25|8989.25|9108.87|8988.87|9109.25|8989.25|9108.87|8988.87|7
1653515700000|2022-05-25 21:55:00|9108.82|8988.82|9109.03|8989.03|9109.03|8989.03|9108.82|8988.82|5
1653515710000|2022-05-25 21:55:10|9109.02|8989.02|9109.21|8989.21|9109.21|8989.21|9109.02|8989.02|4
1653515720000|2022-05-25 21:55:20|9109.2|8989.2|9109.28|8989.28|9109.32|8989.32|9109.18|8989.18|6
1653515730000|2022-05-25 21:55:30|9109.3|8989.3|9109.2|8989.2|9109.3|8989.3|9109.15|8989.15|6
1653515740000|2022-05-25 21:55:40|9109.8|8989.8|9111.57|8991.57|9111.57|8991.57|9109.8|8989.8|8
1653515750000|2022-05-25 21:55:50|9111.77|8991.77|9112.33|8992.33|9112.38|8992.38|9111.77|8991.77|9
1653515760000|2022-05-25 21:56:00|9112.41|8992.41|9112.64|8992.64|9112.8|8992.8|9112.22|8992.22|10
1653515770000|2022-05-25 21:56:10|9112.58|8992.58|9112.49|8992.49|9112.7|8992.7|9112.47|8992.47|9
1653515780000|2022-05-25 21:56:20|9112.46|8992.46|9112.67|8992.67|9112.67|8992.67|9112.44|8992.44|8
1653515790000|2022-05-25 21:56:30|9112.93|8992.93|9114.25|8994.25|9114.25|8994.25|9112.93|8992.93|10
1653515800000|2022-05-25 21:56:40|9114.4|8994.4|9114.97|8994.97|9114.97|8994.97|9114.4|8994.4|7
1653515810000|2022-05-25 21:56:50|9115.03|8995.03|9116.29|8996.29|9116.29|8996.29|9114.99|8994.99|9
1653515820000|2022-05-25 21:57:00|9116.31|8996.31|9118.06|8998.06|9118.09|8998.09|9116.31|8996.31|9
1653515830000|2022-05-25 21:57:10|9118.25|8998.25|9118.62|8998.62|9118.65|8998.65|9118.22|8998.22|8
1653515840000|2022-05-25 21:57:20|9118.64|8998.64|9117.86|8997.86|9118.64|8998.64|9117.86|8997.86|9
1653515850000|2022-05-25 21:57:30|9117.99|8997.99|9117.89|8997.89|9117.99|8997.99|9117.61|8997.61|8
1653515860000|2022-05-25 21:57:40|9117.81|8997.81|9117.81|8997.81|9117.9|8997.9|9117.65|8997.65|9
1653515870000|2022-05-25 21:57:50|9117.92|8997.92|9116.17|8996.17|9117.96|8997.96|9116.17|8996.17|9
1653515880000|2022-05-25 21:58:00|9116.15|8996.15|9115.33|8995.33|9116.15|8996.15|9115.33|8995.33|10
1653515890000|2022-05-25 21:58:10|9115.54|8995.54|9115.32|8995.32|9115.64|8995.64|9115.2|8995.2|10
1653515900000|2022-05-25 21:58:20|9115.43|8995.43|9115.17|8995.17|9115.43|8995.43|9115.16|8995.16|6
1653515910000|2022-05-25 21:58:30|9115.23|8995.23|9115.13|8995.13|9115.25|8995.25|9114.92|8994.92|10
1653515920000|2022-05-25 21:58:40|9115.09|8995.09|9116.06|8996.06|9116.09|8996.09|9115.09|8995.09|9
1653515930000|2022-05-25 21:58:50|9115.98|8995.98|9115.94|8995.94|9116.01|8996.01|9115.92|8995.92|8
1653515940000|2022-05-25 21:59:00|9116.07|8996.07|9115.72|8995.72|9116.07|8996.07|9115.72|8995.72|8
1653515950000|2022-05-25 21:59:10|9115.8|8995.8|9114.98|8994.98|9115.97|8995.97|9114.98|8994.98|10
1653515960000|2022-05-25 21:59:20|9115|8995|9114.96|8994.96|9115|8995|9114.74|8994.74|10
1653515970000|2022-05-25 21:59:30|9114.82|8994.82|9115.09|8995.09|9115.09|8995.09|9114.71|8994.71|7
1653515980000|2022-05-25 21:59:40|9115.25|8995.25|9115.55|8995.55|9115.55|8995.55|9115.17|8995.17|7
1653515990000|2022-05-25 21:59:50|9115.43|8995.43|9115.35|8995.35|9115.49|8995.49|9115.33|8995.33|8
1653516000000|2022-05-25 22:00:00|9115.32|8995.32|9114.89|8994.89|9115.32|8995.32|9114.89|8994.89|9
1653516010000|2022-05-25 22:00:10|9114.96|8994.96|9115.21|8995.21|9115.21|8995.21|9114.96|8994.96|7
1653516020000|2022-05-25 22:00:20|9115.3|8995.3|9115.73|8995.73|9115.79|8995.79|9115.29|8995.29|6
1653516030000|2022-05-25 22:00:30|9115.66|8995.66|9116.37|8996.37|9116.61|8996.61|9115.66|8995.66|10
1653516040000|2022-05-25 22:00:40|9116.39|8996.39|9116.06|8996.06|9116.45|8996.45|9116.06|8996.06|9
1653516050000|2022-05-25 22:00:50|9115.89|8995.89|9116.82|8996.82|9116.82|8996.82|9115.55|8995.55|9
1653516060000|2022-05-25 22:01:00|9117.07|8997.07|9120.61|9000.61|9120.61|9000.61|9117.07|8997.07|9
1653516070000|2022-05-25 22:01:10|9120.52|9000.52|9121.11|9001.11|9121.15|9001.15|9120.52|9000.52|10
1653516080000|2022-05-25 22:01:20|9120.95|9000.95|9121.18|9001.18|9121.18|9001.18|9120.68|9000.68|9
1653516090000|2022-05-25 22:01:30|9121.15|9001.15|9123.32|9003.32|9123.32|9003.32|9121.15|9001.15|10
1653516100000|2022-05-25 22:01:40|9123.51|9003.51|9124.69|9004.69|9124.69|9004.69|9123.51|9003.51|9
1653516110000|2022-05-25 22:01:50|9124.55|9004.55|9125.16|9005.16|9125.52|9005.52|9124.42|9004.42|10
1653516120000|2022-05-25 22:02:00|9125.69|9005.69|9126.26|9006.26|9126.26|9006.26|9125.69|9005.69|8
1653516130000|2022-05-25 22:02:10|9126.32|9006.32|9126.68|9006.68|9126.68|9006.68|9126.32|9006.32|9
1653516140000|2022-05-25 22:02:20|9127.81|9007.81|9127.67|9007.67|9127.88|9007.88|9127.61|9007.61|10
1653516150000|2022-05-25 22:02:30|9127.64|9007.64|9127.38|9007.38|9128.04|9008.04|9127.38|9007.38|10
1653516160000|2022-05-25 22:02:40|9127.49|9007.49|9126.47|9006.47|9127.5|9007.5|9126.47|9006.47|9
1653516170000|2022-05-25 22:02:50|9126.01|9006.01|9123.37|9003.37|9126.01|9006.01|9123.29|9003.29|10
1653516180000|2022-05-25 22:03:00|9123.05|9003.05|9120.53|9000.53|9123.15|9003.15|9120.53|9000.53|8
1653516190000|2022-05-25 22:03:10|9120.49|9000.49|9120.09|9000.09|9120.94|9000.94|9120.09|9000.09|8
1653516200000|2022-05-25 22:03:20|9120.16|9000.16|9115.69|8995.69|9120.16|9000.16|9115.69|8995.69|10
1653516210000|2022-05-25 22:03:30|9115.45|8995.45|9113.27|8993.27|9115.45|8995.45|9113.01|8993.01|10
1653516220000|2022-05-25 22:03:40|9113.21|8993.21|9110.81|8990.81|9113.21|8993.21|9110.27|8990.27|10
1653516230000|2022-05-25 22:03:50|9110.91|8990.91|9112.54|8992.54|9112.54|8992.54|9110.91|8990.91|10
1653516240000|2022-05-25 22:04:00|9112.57|8992.57|9113.01|8993.01|9113.01|8993.01|9112.53|8992.53|10
1653516250000|2022-05-25 22:04:10|9113.15|8993.15|9114.54|8994.54|9114.54|8994.54|9113.15|8993.15|10
1653516260000|2022-05-25 22:04:20|9114.62|8994.62|9115.36|8995.36|9115.36|8995.36|9114.62|8994.62|10
1653516270000|2022-05-25 22:04:30|9115.22|8995.22|9114.4|8994.4|9115.67|8995.67|9114.4|8994.4|10
1653516280000|2022-05-25 22:04:40|9114.3|8994.3|9113.6|8993.6|9114.3|8994.3|9113.55|8993.55|9
1653516290000|2022-05-25 22:04:50|9113.5|8993.5|9113.32|8993.32|9113.54|8993.54|9113.32|8993.32|4
1653516300000|2022-05-25 22:05:00|9113.48|8993.48|9112.42|8992.42|9113.72|8993.72|9112.42|8992.42|9
1653516310000|2022-05-25 22:05:10|9112.12|8992.12|9112.08|8992.08|9112.21|8992.21|9111.35|8991.35|7
1653516320000|2022-05-25 22:05:20|9111.46|8991.46|9111.07|8991.07|9111.49|8991.49|9111.03|8991.03|9
1653516330000|2022-05-25 22:05:30|9110.12|8990.12|9108.96|8988.96|9110.12|8990.12|9108.96|8988.96|9
1653516340000|2022-05-25 22:05:40|9108.88|8988.88|9108.37|8988.37|9108.88|8988.88|9108.37|8988.37|6
1653516350000|2022-05-25 22:05:50|9107.85|8987.85|9107.27|8987.27|9107.85|8987.85|9107.27|8987.27|9
1653516360000|2022-05-25 22:06:00|9107.36|8987.36|9107.2|8987.2|9107.37|8987.37|9107.2|8987.2|6
1653516370000|2022-05-25 22:06:10|9107|8987|9106.14|8986.14|9107|8987|9106.14|8986.14|9
1653516380000|2022-05-25 22:06:20|9106.11|8986.11|9105.6|8985.6|9106.11|8986.11|9105.38|8985.38|10
1653516390000|2022-05-25 22:06:30|9105.62|8985.62|9105.38|8985.38|9105.69|8985.69|9105.38|8985.38|8
1653516400000|2022-05-25 22:06:40|9105.43|8985.43|9106.54|8986.54|9106.54|8986.54|9105.42|8985.42|10
1653516410000|2022-05-25 22:06:50|9106.75|8986.75|9106.68|8986.68|9106.81|8986.81|9106.64|8986.64|7
1653516420000|2022-05-25 22:07:00|9106.43|8986.43|9105.3|8985.3|9106.43|8986.43|9105.3|8985.3|9
1653516430000|2022-05-25 22:07:10|9105.22|8985.22|9105.1|8985.1|9105.3|8985.3|9105.01|8985.01|10
1653516440000|2022-05-25 22:07:20|9104.94|8984.94|9105.44|8985.44|9105.44|8985.44|9104.94|8984.94|9
1653516450000|2022-05-25 22:07:30|9105.45|8985.45|9105.14|8985.14|9105.66|8985.66|9105.14|8985.14|10
1653516460000|2022-05-25 22:07:40|9105.15|8985.15|9104.62|8984.62|9105.24|8985.24|9104.62|8984.62|9
1653516470000|2022-05-25 22:07:50|9104.61|8984.61|9104.41|8984.41|9104.61|8984.61|9104.41|8984.41|3
1653516480000|2022-05-25 22:08:00|9104.33|8984.33|9104.32|8984.32|9104.33|8984.33|9104.32|8984.32|2
1653516490000|2022-05-25 22:08:10|9104.23|8984.23|9104.03|8984.03|9104.23|8984.23|9103.99|8983.99|9
1653516500000|2022-05-25 22:08:20|9103.88|8983.88|9102.67|8982.67|9103.99|8983.99|9102.67|8982.67|10
1653516510000|2022-05-25 22:08:30|9102.56|8982.56|9102.17|8982.17|9102.56|8982.56|9101.77|8981.77|9
1653516520000|2022-05-25 22:08:40|9102.16|8982.16|9103.32|8983.32|9103.32|8983.32|9102.03|8982.03|10
1653516530000|2022-05-25 22:08:50|9103.48|8983.48|9103.78|8983.78|9103.99|8983.99|9103.48|8983.48|10
1653516540000|2022-05-25 22:09:00|9103.79|8983.79|9104.37|8984.37|9104.37|8984.37|9103.79|8983.79|8
1653516550000|2022-05-25 22:09:10|9104.47|8984.47|9104.6|8984.6|9104.78|8984.78|9104.47|8984.47|10
1653516560000|2022-05-25 22:09:20|9104.8|8984.8|9105.18|8985.18|9105.18|8985.18|9104.71|8984.71|9
1653516570000|2022-05-25 22:09:30|9105.27|8985.27|9104.97|8984.97|9105.34|8985.34|9104.59|8984.59|9
1653516580000|2022-05-25 22:09:40|9104.82|8984.82|9105.22|8985.22|9105.67|8985.67|9104.82|8984.82|10
1653516590000|2022-05-25 22:09:50|9104.66|8984.66|9102.33|8982.33|9104.66|8984.66|9102.33|8982.33|9
1653516600000|2022-05-25 22:10:00|9102.06|8982.06|9102.29|8982.29|9102.29|8982.29|9101.58|8981.58|9
1653516610000|2022-05-25 22:10:10|9101.69|8981.69|9101.8|8981.8|9101.8|8981.8|9101.69|8981.69|2
1653516620000|2022-05-25 22:10:20|9101.71|8981.71|9100.23|8980.23|9101.71|8981.71|9100.23|8980.23|9
1653516630000|2022-05-25 22:10:30|9100.2|8980.2|9100.28|8980.28|9100.31|8980.31|9099.54|8979.54|10
1653516640000|2022-05-25 22:10:40|9100.29|8980.29|9100.22|8980.22|9100.29|8980.29|9100.18|8980.18|5
1653516650000|2022-05-25 22:10:50|9100.08|8980.08|9099.6|8979.6|9100.09|8980.09|9099.58|8979.58|8
1653516660000|2022-05-25 22:11:00|9098.76|8978.76|9099.13|8979.13|9099.14|8979.14|9098.73|8978.73|6
1653516670000|2022-05-25 22:11:10|9099.02|8979.02|9099.63|8979.63|9099.63|8979.63|9099.02|8979.02|9
1653516680000|2022-05-25 22:11:20|9099.65|8979.65|9099.75|8979.75|9099.75|8979.75|9099.63|8979.63|8
1653516690000|2022-05-25 22:11:30|9099.74|8979.74|9100.76|8980.76|9100.76|8980.76|9099.71|8979.71|10
1653516700000|2022-05-25 22:11:40|9100.81|8980.81|9100.84|8980.84|9100.84|8980.84|9100.66|8980.66|8
1653516710000|2022-05-25 22:11:50|9100.78|8980.78|9101.1|8981.1|9101.11|8981.11|9100.78|8980.78|8
1653516720000|2022-05-25 22:12:00|9101.24|8981.24|9102.21|8982.21|9102.21|8982.21|9101.24|8981.24|10
1653516730000|2022-05-25 22:12:10|9102.29|8982.29|9102.61|8982.61|9102.61|8982.61|9102.29|8982.29|8
1653516740000|2022-05-25 22:12:20|9102.83|8982.83|9103.09|8983.09|9103.12|8983.12|9102.83|8982.83|9
1653516750000|2022-05-25 22:12:30|9103.08|8983.08|9103.12|8983.12|9103.21|8983.21|9103.08|8983.08|10
1653516760000|2022-05-25 22:12:40|9102.93|8982.93|9102.37|8982.37|9102.96|8982.96|9102.37|8982.37|10
1653516770000|2022-05-25 22:12:50|9102.18|8982.18|9100.73|8980.73|9102.18|8982.18|9100.68|8980.68|10
1653516780000|2022-05-25 22:13:00|9100.71|8980.71|9100.51|8980.51|9100.72|8980.72|9100.51|8980.51|10
1653516790000|2022-05-25 22:13:10|9100.39|8980.39|9100.49|8980.49|9100.54|8980.54|9100.39|8980.39|7
1653516800000|2022-05-25 22:13:20|9100.39|8980.39|9099.97|8979.97|9100.44|8980.44|9099.97|8979.97|9
1653516810000|2022-05-25 22:13:30|9099.94|8979.94|9099.8|8979.8|9099.94|8979.94|9099.8|8979.8|8
1653516820000|2022-05-25 22:13:40|9099.99|8979.99|9100.38|8980.38|9100.81|8980.81|9099.99|8979.99|9
1653516830000|2022-05-25 22:13:50|9100.34|8980.34|9100.32|8980.32|9100.42|8980.42|9100.27|8980.27|10
1653516840000|2022-05-25 22:14:00|9100.25|8980.25|9100.11|8980.11|9100.32|8980.32|9100.1|8980.1|9
1653516850000|2022-05-25 22:14:10|9100.2|8980.2|9099.71|8979.71|9100.2|8980.2|9099.71|8979.71|8
1653516860000|2022-05-25 22:14:20|9099.73|8979.73|9099.94|8979.94|9100.03|8980.03|9099.73|8979.73|9
1653516870000|2022-05-25 22:14:30|9100|8980|9100.58|8980.58|9100.72|8980.72|9100|8980|9
1653516880000|2022-05-25 22:14:40|9100.65|8980.65|9100.52|8980.52|9100.82|8980.82|9100.52|8980.52|8
1653516890000|2022-05-25 22:14:50|9100.54|8980.54|9100.07|8980.07|9100.54|8980.54|9099.98|8979.98|9
1653516900000|2022-05-25 22:15:00|9100.11|8980.11|9100.05|8980.05|9100.18|8980.18|9099.93|8979.93|9
1653516910000|2022-05-25 22:15:10|9100.06|8980.06|9099.8|8979.8|9100.06|8980.06|9099.8|8979.8|8
1653516920000|2022-05-25 22:15:20|9099.68|8979.68|9099.03|8979.03|9099.68|8979.68|9099.03|8979.03|8
1653516930000|2022-05-25 22:15:30|9098.91|8978.91|9098.23|8978.23|9098.91|8978.91|9098.23|8978.23|7
1653516940000|2022-05-25 22:15:40|9097.91|8977.91|9096.71|8976.71|9097.97|8977.97|9096.71|8976.71|10
1653516950000|2022-05-25 22:15:50|9096.66|8976.66|9096.37|8976.37|9096.66|8976.66|9096.37|8976.37|6
1653516960000|2022-05-25 22:16:00|9096.33|8976.33|9096.42|8976.42|9096.42|8976.42|9095.89|8975.89|8
1653516970000|2022-05-25 22:16:10|9096.48|8976.48|9095.53|8975.53|9096.48|8976.48|9095.53|8975.53|7
1653516980000|2022-05-25 22:16:20|9095.5|8975.5|9094.1|8974.1|9095.63|8975.63|9094.1|8974.1|10
1653516990000|2022-05-25 22:16:30|9093.89|8973.89|9091.95|8971.95|9093.89|8973.89|9091.95|8971.95|9
1653517000000|2022-05-25 22:16:40|9091.75|8971.75|9090.81|8970.81|9091.75|8971.75|9090.81|8970.81|10
1653517010000|2022-05-25 22:16:50|9090.84|8970.84|9089.72|8969.72|9090.95|8970.95|9089.71|8969.71|9
1653517020000|2022-05-25 22:17:00|9089.71|8969.71|9089.32|8969.32|9089.72|8969.72|9089.31|8969.31|10
1653517030000|2022-05-25 22:17:10|9089.24|8969.24|9089.29|8969.29|9089.44|8969.44|9089.24|8969.24|9
1653517040000|2022-05-25 22:17:20|9089.3|8969.3|9089.12|8969.12|9089.35|8969.35|9088.97|8968.97|8
1653517050000|2022-05-25 22:17:30|9089.43|8969.43|9089.25|8969.25|9089.43|8969.43|9089.15|8969.15|7
1653517060000|2022-05-25 22:17:40|9089.29|8969.29|9090.05|8970.05|9090.06|8970.06|9089.2|8969.2|9
1653517070000|2022-05-25 22:17:50|9090.36|8970.36|9090.81|8970.81|9090.85|8970.85|9090.36|8970.36|7
1653517080000|2022-05-25 22:18:00|9090.77|8970.77|9092.02|8972.02|9092.12|8972.12|9090.77|8970.77|9
1653517090000|2022-05-25 22:18:10|9091.9|8971.9|9091.92|8971.92|9092.01|8972.01|9091.88|8971.88|4
1653517100000|2022-05-25 22:18:20|9091.82|8971.82|9092.88|8972.88|9092.88|8972.88|9091.82|8971.82|7
1653517110000|2022-05-25 22:18:30|9092.91|8972.91|9093.66|8973.66|9093.66|8973.66|9092.91|8972.91|9
1653517120000|2022-05-25 22:18:40|9093.71|8973.71|9094.42|8974.42|9094.42|8974.42|9093.65|8973.65|9
1653517130000|2022-05-25 22:18:50|9094.32|8974.32|9094.28|8974.28|9094.32|8974.32|9094.22|8974.22|6
1653517140000|2022-05-25 22:19:00|9094.23|8974.23|9094.33|8974.33|9094.33|8974.33|9094.22|8974.22|3
1653517150000|2022-05-25 22:19:10|9094.2|8974.2|9093.96|8973.96|9094.2|8974.2|9093.94|8973.94|6
1653517160000|2022-05-25 22:19:20|9094.02|8974.02|9094.6|8974.6|9094.6|8974.6|9094|8974|7
1653517170000|2022-05-25 22:19:30|9094.54|8974.54|9095.24|8975.24|9095.35|8975.35|9094.54|8974.54|8
1653517180000|2022-05-25 22:19:40|9095.23|8975.23|9095.35|8975.35|9095.51|8975.51|9095.2|8975.2|8
1653517190000|2022-05-25 22:19:50|9095.32|8975.32|9094.49|8974.49|9095.38|8975.38|9094.49|8974.49|8
1653517200000|2022-05-25 22:20:00|9094.43|8974.43|9094.01|8974.01|9094.43|8974.43|9094.01|8974.01|8
1653517210000|2022-05-25 22:20:10|9094.04|8974.04|9093.97|8973.97|9094.04|8974.04|9093.97|8973.97|2
1653517220000|2022-05-25 22:20:20|9093.95|8973.95|9093.92|8973.92|9094.03|8974.03|9093.92|8973.92|6
1653517230000|2022-05-25 22:20:30|9093.95|8973.95|9094.19|8974.19|9094.19|8974.19|9093.95|8973.95|10
1653517240000|2022-05-25 22:20:40|9094.22|8974.22|9094.3|8974.3|9094.3|8974.3|9094.22|8974.22|8
1653517250000|2022-05-25 22:20:50|9094.31|8974.31|9093.19|8973.19|9094.39|8974.39|9093.19|8973.19|10
1653517260000|2022-05-25 22:21:00|9093.2|8973.2|9092.92|8972.92|9093.2|8973.2|9092.92|8972.92|7
1653517270000|2022-05-25 22:21:10|9093.03|8973.03|9093.62|8973.62|9093.64|8973.64|9093.03|8973.03|9
1653517280000|2022-05-25 22:21:20|9093.61|8973.61|9094.4|8974.4|9094.4|8974.4|9093.61|8973.61|10
1653517290000|2022-05-25 22:21:30|9094.38|8974.38|9094.75|8974.75|9094.87|8974.87|9094.38|8974.38|8
1653517300000|2022-05-25 22:21:40|9094.73|8974.73|9095.29|8975.29|9095.29|8975.29|9094.38|8974.38|8
1653517310000|2022-05-25 22:21:50|9095.43|8975.43|9094.93|8974.93|9095.66|8975.66|9094.93|8974.93|10
1653517320000|2022-05-25 22:22:00|9094.75|8974.75|9093.55|8973.55|9094.75|8974.75|9093.55|8973.55|9
1653517330000|2022-05-25 22:22:10|9093.52|8973.52|9092.96|8972.96|9093.52|8973.52|9092.96|8972.96|6
1653517340000|2022-05-25 22:22:20|9092.8|8972.8|9092.77|8972.77|9093.12|8973.12|9092.75|8972.75|10
1653517350000|2022-05-25 22:22:30|9092.66|8972.66|9092.7|8972.7|9092.81|8972.81|9092.66|8972.66|8
1653517360000|2022-05-25 22:22:40|9092.78|8972.78|9092.79|8972.79|9092.89|8972.89|9092.73|8972.73|7
1653517370000|2022-05-25 22:22:50|9092.8|8972.8|9094.79|8974.79|9094.79|8974.79|9092.8|8972.8|9
1653517380000|2022-05-25 22:23:00|9095.03|8975.03|9097.88|8977.88|9097.88|8977.88|9095|8975|10
1653517390000|2022-05-25 22:23:10|9098.06|8978.06|9098.24|8978.24|9098.27|8978.27|9098.06|8978.06|8
1653517400000|2022-05-25 22:23:20|9098.25|8978.25|9098.42|8978.42|9098.46|8978.46|9098.25|8978.25|7
1653517410000|2022-05-25 22:23:30|9098.07|8978.07|9097.9|8977.9|9098.68|8978.68|9097.72|8977.72|8
1653517420000|2022-05-25 22:23:40|9098.1|8978.1|9098.09|8978.09|9098.15|8978.15|9097.85|8977.85|10
1653517430000|2022-05-25 22:23:50|9099.16|8979.16|9100.06|8980.06|9101.34|8981.34|9099.16|8979.16|10
1653517440000|2022-05-25 22:24:00|9100.44|8980.44|9100.8|8980.8|9100.81|8980.81|9100.44|8980.44|9
1653517450000|2022-05-25 22:24:10|9100.83|8980.83|9100.84|8980.84|9100.87|8980.87|9100.79|8980.79|8
1653517460000|2022-05-25 22:24:20|9100.81|8980.81|9100.64|8980.64|9101.12|8981.12|9100.64|8980.64|7
1653517470000|2022-05-25 22:24:30|9100.85|8980.85|9099.58|8979.58|9100.85|8980.85|9099.58|8979.58|10
1653517480000|2022-05-25 22:24:40|9099.46|8979.46|9099.33|8979.33|9099.72|8979.72|9099.33|8979.33|9
1653517490000|2022-05-25 22:24:50|9099.22|8979.22|9097.77|8977.77|9099.22|8979.22|9097.77|8977.77|10
1653517500000|2022-05-25 22:25:00|9097.75|8977.75|9097.04|8977.04|9097.81|8977.81|9097.04|8977.04|10
1653517510000|2022-05-25 22:25:10|9096.91|8976.91|9096.59|8976.59|9096.91|8976.91|9096.14|8976.14|10
1653517520000|2022-05-25 22:25:20|9097.27|8977.27|9097.69|8977.69|9097.94|8977.94|9097.27|8977.27|9
1653517530000|2022-05-25 22:25:30|9097.72|8977.72|9098.11|8978.11|9098.11|8978.11|9097.69|8977.69|10
1653517540000|2022-05-25 22:25:40|9098.03|8978.03|9098.14|8978.14|9098.26|8978.26|9098|8978|10
1653517550000|2022-05-25 22:25:50|9098.09|8978.09|9098.22|8978.22|9098.22|8978.22|9098.04|8978.04|8
1653517560000|2022-05-25 22:26:00|9098.18|8978.18|9097.22|8977.22|9098.29|8978.29|9097.22|8977.22|8
1653517570000|2022-05-25 22:26:10|9096.93|8976.93|9094.5|8974.5|9096.93|8976.93|9094.37|8974.37|10
1653517580000|2022-05-25 22:26:20|9093.86|8973.86|9093.47|8973.47|9093.86|8973.86|9093.47|8973.47|8
1653517590000|2022-05-25 22:26:30|9093.44|8973.44|9094.54|8974.54|9094.54|8974.54|9093.19|8973.19|9
1653517600000|2022-05-25 22:26:40|9094.56|8974.56|9094.38|8974.38|9094.62|8974.62|9094.26|8974.26|9
1653517610000|2022-05-25 22:26:50|9094.28|8974.28|9094.2|8974.2|9094.29|8974.29|9093.99|8973.99|6
1653517620000|2022-05-25 22:27:00|9094.19|8974.19|9094.44|8974.44|9094.44|8974.44|9094.19|8974.19|6
1653517630000|2022-05-25 22:27:10|9094.52|8974.52|9092.66|8972.66|9094.56|8974.56|9092.66|8972.66|10
1653517640000|2022-05-25 22:27:20|9092.74|8972.74|9091.7|8971.7|9092.74|8972.74|9091.7|8971.7|10
1653517650000|2022-05-25 22:27:30|9091.65|8971.65|9091.64|8971.64|9091.82|8971.82|9091.5|8971.5|9
1653517660000|2022-05-25 22:27:40|9091.58|8971.58|9092.02|8972.02|9092.02|8972.02|9091.58|8971.58|9
1653517670000|2022-05-25 22:27:50|9091.98|8971.98|9091.72|8971.72|9092.06|8972.06|9091.72|8971.72|8
1653517680000|2022-05-25 22:28:00|9091.82|8971.82|9091.94|8971.94|9091.98|8971.98|9091.82|8971.82|7
1653517690000|2022-05-25 22:28:10|9091.2|8971.2|9092.06|8972.06|9092.06|8972.06|9090.49|8970.49|10
1653517700000|2022-05-25 22:28:20|9092.14|8972.14|9092.23|8972.23|9092.26|8972.26|9092.14|8972.14|7
1653517710000|2022-05-25 22:28:30|9091.66|8971.66|9088.43|8968.43|9091.66|8971.66|9088.43|8968.43|9
1653517720000|2022-05-25 22:28:40|9088.02|8968.02|9087.04|8967.04|9088.02|8968.02|9087.04|8967.04|9
1653517730000|2022-05-25 22:28:50|9086.81|8966.81|9082.83|8962.83|9086.81|8966.81|9082.83|8962.83|10
1653517740000|2022-05-25 22:29:00|9082.67|8962.67|9080.7|8960.7|9082.67|8962.67|9080.7|8960.7|10
1653517750000|2022-05-25 22:29:10|9080.53|8960.53|9079.85|8959.85|9080.53|8960.53|9079.74|8959.74|10
1653517760000|2022-05-25 22:29:20|9079.83|8959.83|9080.04|8960.04|9080.04|8960.04|9079.79|8959.79|8
1653517770000|2022-05-25 22:29:30|9080.06|8960.06|9081.82|8961.82|9081.82|8961.82|9080.06|8960.06|8
1653517780000|2022-05-25 22:29:40|9082.29|8962.29|9084.39|8964.39|9084.52|8964.52|9082.29|8962.29|10
1653517790000|2022-05-25 22:29:50|9085.72|8965.72|9086.64|8966.64|9086.68|8966.68|9085.72|8965.72|10
1653517800000|2022-05-25 22:30:00|9086.59|8966.59|9086.6|8966.6|9086.6|8966.6|9086.47|8966.47|9
1653517810000|2022-05-25 22:30:10|9086.74|8966.74|9087.13|8967.13|9087.83|8967.83|9086.74|8966.74|9
1653517820000|2022-05-25 22:30:20|9087.12|8967.12|9084.59|8964.59|9087.12|8967.12|9084.59|8964.59|10
1653517830000|2022-05-25 22:30:30|9084.24|8964.24|9082.94|8962.94|9084.24|8964.24|9082.94|8962.94|9
1653517840000|2022-05-25 22:30:40|9083.04|8963.04|9082.81|8962.81|9083.15|8963.15|9082.81|8962.81|6
1653517850000|2022-05-25 22:30:50|9082.75|8962.75|9082.59|8962.59|9082.75|8962.75|9082.58|8962.58|9
1653517860000|2022-05-25 22:31:00|9082.63|8962.63|9081.45|8961.45|9082.76|8962.76|9081.45|8961.45|8
1653517870000|2022-05-25 22:31:10|9081.58|8961.58|9081.19|8961.19|9081.62|8961.62|9081.19|8961.19|6
1653517880000|2022-05-25 22:31:20|9081.06|8961.06|9081.2|8961.2|9081.24|8961.24|9080.99|8960.99|9
1653517890000|2022-05-25 22:31:30|9081.06|8961.06|9082.1|8962.1|9082.1|8962.1|9081.05|8961.05|10
1653517900000|2022-05-25 22:31:40|9082.04|8962.04|9082.27|8962.27|9082.53|8962.53|9082.04|8962.04|10
1653517910000|2022-05-25 22:31:50|9082.26|8962.26|9082.27|8962.27|9082.54|8962.54|9082.26|8962.26|8
1653517920000|2022-05-25 22:32:00|9082.31|8962.31|9082.33|8962.33|9082.44|8962.44|9082.2|8962.2|7
1653517930000|2022-05-25 22:32:10|9082.43|8962.43|9082.11|8962.11|9082.43|8962.43|9082.11|8962.11|7
1653517940000|2022-05-25 22:32:20|9082.08|8962.08|9081.85|8961.85|9082.14|8962.14|9081.85|8961.85|9
1653517950000|2022-05-25 22:32:30|9081.98|8961.98|9082.15|8962.15|9082.23|8962.23|9081.92|8961.92|8
1653517960000|2022-05-25 22:32:40|9082.18|8962.18|9082.75|8962.75|9082.82|8962.82|9082.18|8962.18|8
1653517970000|2022-05-25 22:32:50|9082.63|8962.63|9082.43|8962.43|9082.79|8962.79|9082.28|8962.28|7
1653517980000|2022-05-25 22:33:00|9082.36|8962.36|9082.71|8962.71|9082.71|8962.71|9082.36|8962.36|6
1653517990000|2022-05-25 22:33:10|9082.79|8962.79|9083.49|8963.49|9083.5|8963.5|9082.79|8962.79|8
1653518000000|2022-05-25 22:33:20|9083.51|8963.51|9083.17|8963.17|9083.61|8963.61|9082.99|8962.99|9
1653518010000|2022-05-25 22:33:30|9083.09|8963.09|9083.13|8963.13|9083.13|8963.13|9082.95|8962.95|7
1653518020000|2022-05-25 22:33:40|9083.17|8963.17|9083.56|8963.56|9083.56|8963.56|9083.17|8963.17|10
1653518030000|2022-05-25 22:33:50|9083.61|8963.61|9084.45|8964.45|9084.45|8964.45|9083.61|8963.61|9
1653518040000|2022-05-25 22:34:00|9084.68|8964.68|9084.9|8964.9|9084.9|8964.9|9084.68|8964.68|4
1653518050000|2022-05-25 22:34:10|9084.84|8964.84|9085.35|8965.35|9085.35|8965.35|9084.84|8964.84|8
1653518060000|2022-05-25 22:34:20|9085.22|8965.22|9085.49|8965.49|9085.49|8965.49|9085.22|8965.22|8
1653518070000|2022-05-25 22:34:30|9085.51|8965.51|9086.56|8966.56|9086.56|8966.56|9085.39|8965.39|9
1653518080000|2022-05-25 22:34:40|9086.53|8966.53|9086.7|8966.7|9086.77|8966.77|9086.53|8966.53|6
1653518090000|2022-05-25 22:34:50|9086.66|8966.66|9087.13|8967.13|9087.13|8967.13|9086.66|8966.66|8
1653518100000|2022-05-25 22:35:00|9087.21|8967.21|9087.83|8967.83|9087.85|8967.85|9087.21|8967.21|10
1653518110000|2022-05-25 22:35:10|9087.9|8967.9|9088.29|8968.29|9088.39|8968.39|9087.9|8967.9|8
1653518120000|2022-05-25 22:35:20|9088.26|8968.26|9089.02|8969.02|9089.02|8969.02|9088.17|8968.17|10
1653518130000|2022-05-25 22:35:30|9089.13|8969.13|9089.7|8969.7|9089.7|8969.7|9089.13|8969.13|7
1653518140000|2022-05-25 22:35:40|9090.29|8970.29|9090.6|8970.6|9090.6|8970.6|9090.29|8970.29|8
1653518150000|2022-05-25 22:35:50|9090.67|8970.67|9091.82|8971.82|9091.82|8971.82|9090.67|8970.67|10
1653518160000|2022-05-25 22:36:00|9091.97|8971.97|9093.67|8973.67|9093.68|8973.68|9091.97|8971.97|10
1653518170000|2022-05-25 22:36:10|9093.92|8973.92|9095.14|8975.14|9095.14|8975.14|9093.92|8973.92|10
1653518180000|2022-05-25 22:36:20|9095.18|8975.18|9097.28|8977.28|9097.28|8977.28|9095.18|8975.18|10
1653518190000|2022-05-25 22:36:30|9097.26|8977.26|9098.86|8978.86|9099.07|8979.07|9097.26|8977.26|8
1653518200000|2022-05-25 22:36:40|9099|8979|9099.42|8979.42|9099.42|8979.42|9099|8979|9
1653518210000|2022-05-25 22:36:50|9099.44|8979.44|9100.26|8980.26|9100.26|8980.26|9099.28|8979.28|9
1653518220000|2022-05-25 22:37:00|9100.32|8980.32|9101.76|8981.76|9101.76|8981.76|9100.32|8980.32|9
1653518230000|2022-05-25 22:37:10|9101.84|8981.84|9102.05|8982.05|9102.06|8982.06|9101.8|8981.8|8
1653518240000|2022-05-25 22:37:20|9101.51|8981.51|9102.71|8982.71|9102.71|8982.71|9101.51|8981.51|10
1653518250000|2022-05-25 22:37:30|9102.98|8982.98|9105.56|8985.56|9105.56|8985.56|9102.98|8982.98|8
1653518260000|2022-05-25 22:37:40|9106.09|8986.09|9107.01|8987.01|9107.01|8987.01|9106.09|8986.09|9
1653518270000|2022-05-25 22:37:50|9106.8|8986.8|9106.59|8986.59|9106.8|8986.8|9106.57|8986.57|10
1653518280000|2022-05-25 22:38:00|9106.57|8986.57|9105.63|8985.63|9106.74|8986.74|9105.63|8985.63|10
1653518290000|2022-05-25 22:38:10|9105.59|8985.59|9105.67|8985.67|9105.79|8985.79|9105.56|8985.56|9
1653518300000|2022-05-25 22:38:20|9105.68|8985.68|9105.02|8985.02|9105.7|8985.7|9104.99|8984.99|9
1653518310000|2022-05-25 22:38:30|9104.94|8984.94|9104.28|8984.28|9104.94|8984.94|9104.28|8984.28|10
1653518320000|2022-05-25 22:38:40|9104.19|8984.19|9103.93|8983.93|9104.72|8984.72|9103.93|8983.93|10
1653518330000|2022-05-25 22:38:50|9103.67|8983.67|9101.67|8981.67|9103.67|8983.67|9101.67|8981.67|10
1653518340000|2022-05-25 22:39:00|9101.88|8981.88|9102.49|8982.49|9102.49|8982.49|9101.88|8981.88|9
1653518350000|2022-05-25 22:39:10|9102.83|8982.83|9104.99|8984.99|9104.99|8984.99|9102.83|8982.83|10
1653518360000|2022-05-25 22:39:20|9105.23|8985.23|9106.15|8986.15|9106.18|8986.18|9105.23|8985.23|10
1653518370000|2022-05-25 22:39:30|9106.09|8986.09|9105.41|8985.41|9106.1|8986.1|9105.41|8985.41|9
1653518380000|2022-05-25 22:39:40|9105.43|8985.43|9106.7|8986.7|9106.73|8986.73|9105.43|8985.43|10
1653518390000|2022-05-25 22:39:50|9106.6|8986.6|9107.09|8987.09|9107.09|8987.09|9106.53|8986.53|10
1653518400000|2022-05-25 22:40:00|9107.01|8987.01|9107.47|8987.47|9107.47|8987.47|9107.01|8987.01|9
1653518410000|2022-05-25 22:40:10|9108.07|8988.07|9109.62|8989.62|9109.67|8989.67|9108.07|8988.07|10
1653518420000|2022-05-25 22:40:20|9109.63|8989.63|9110.03|8990.03|9110.09|8990.09|9109.63|8989.63|10
1653518430000|2022-05-25 22:40:30|9110.04|8990.04|9110.44|8990.44|9110.47|8990.47|9110.04|8990.04|10
1653518440000|2022-05-25 22:40:40|9110.45|8990.45|9111.11|8991.11|9111.12|8991.12|9110.45|8990.45|8
1653518450000|2022-05-25 22:40:50|9111.26|8991.26|9112.28|8992.28|9112.35|8992.35|9111.26|8991.26|9
1653518460000|2022-05-25 22:41:00|9112.35|8992.35|9112.54|8992.54|9112.92|8992.92|9112.35|8992.35|10
1653518470000|2022-05-25 22:41:10|9112.51|8992.51|9111.24|8991.24|9112.51|8992.51|9111.24|8991.24|10
1653518480000|2022-05-25 22:41:20|9111.18|8991.18|9111.04|8991.04|9111.38|8991.38|9111.04|8991.04|9
1653518490000|2022-05-25 22:41:30|9111.15|8991.15|9110.91|8990.91|9111.15|8991.15|9110.83|8990.83|4
1653518500000|2022-05-25 22:41:40|9110.94|8990.94|9111.53|8991.53|9111.53|8991.53|9110.64|8990.64|9
1653518510000|2022-05-25 22:41:50|9111.52|8991.52|9114.19|8994.19|9114.19|8994.19|9111.52|8991.52|10
1653518520000|2022-05-25 22:42:00|9114.31|8994.31|9113.72|8993.72|9114.31|8994.31|9113.42|8993.42|7
1653518530000|2022-05-25 22:42:10|9113.85|8993.85|9114.25|8994.25|9114.35|8994.35|9113.77|8993.77|10
1653518540000|2022-05-25 22:42:20|9113.52|8993.52|9112.39|8992.39|9113.52|8993.52|9112.39|8992.39|9
1653518550000|2022-05-25 22:42:30|9112.08|8992.08|9111.64|8991.64|9112.08|8992.08|9111.64|8991.64|5
1653518560000|2022-05-25 22:42:40|9111.61|8991.61|9110.88|8990.88|9111.61|8991.61|9110.88|8990.88|6
1653518570000|2022-05-25 22:42:50|9110.86|8990.86|9110.8|8990.8|9110.86|8990.86|9110.78|8990.78|3
1653518580000|2022-05-25 22:43:00|9110.82|8990.82|9110.82|8990.82|9110.82|8990.82|9110.82|8990.82|1
1653518590000|2022-05-25 22:43:10|9110.73|8990.73|9111.06|8991.06|9111.06|8991.06|9110.66|8990.66|9
1653518600000|2022-05-25 22:43:20|9111.07|8991.07|9108.06|8988.06|9111.11|8991.11|9108.06|8988.06|8
1653518610000|2022-05-25 22:43:30|9107.91|8987.91|9106.88|8986.88|9107.95|8987.95|9106.73|8986.73|10
1653518620000|2022-05-25 22:43:40|9106.91|8986.91|9106.91|8986.91|9106.97|8986.97|9106.87|8986.87|7
1653518630000|2022-05-25 22:43:50|9106.92|8986.92|9106.71|8986.71|9106.92|8986.92|9106.59|8986.59|9
1653518640000|2022-05-25 22:44:00|9106.74|8986.74|9106.5|8986.5|9106.74|8986.74|9106.34|8986.34|7
1653518650000|2022-05-25 22:44:10|9106.51|8986.51|9106.96|8986.96|9106.96|8986.96|9106.51|8986.51|6
1653518660000|2022-05-25 22:44:20|9106.7|8986.7|9107.01|8987.01|9107.01|8987.01|9106.7|8986.7|9
1653518670000|2022-05-25 22:44:30|9107.02|8987.02|9106.54|8986.54|9107.02|8987.02|9106.54|8986.54|6
1653518680000|2022-05-25 22:44:40|9106.58|8986.58|9106.66|8986.66|9106.7|8986.7|9106.2|8986.2|10
1653518690000|2022-05-25 22:44:50|9106.71|8986.71|9106.91|8986.91|9107.02|8987.02|9106.41|8986.41|8
1653518700000|2022-05-25 22:45:00|9106.83|8986.83|9103.35|8983.35|9106.83|8986.83|9103.35|8983.35|10
1653518710000|2022-05-25 22:45:10|9103.23|8983.23|9101.93|8981.93|9103.23|8983.23|9101.22|8981.22|9
1653518720000|2022-05-25 22:45:20|9101.88|8981.88|9100.15|8980.15|9101.93|8981.93|9100.15|8980.15|9
1653518730000|2022-05-25 22:45:30|9100.01|8980.01|9099.72|8979.72|9100.01|8980.01|9099.72|8979.72|8
1653518740000|2022-05-25 22:45:40|9099.09|8979.09|9097.54|8977.54|9099.09|8979.09|9097.54|8977.54|10
1653518750000|2022-05-25 22:45:50|9097.45|8977.45|9096.55|8976.55|9097.51|8977.51|9096.55|8976.55|10
1653518760000|2022-05-25 22:46:00|9096.43|8976.43|9095.11|8975.11|9096.43|8976.43|9095.11|8975.11|9
1653518770000|2022-05-25 22:46:10|9095.13|8975.13|9094.63|8974.63|9095.27|8975.27|9094.46|8974.46|10
1653518780000|2022-05-25 22:46:20|9094.77|8974.77|9094.66|8974.66|9094.91|8974.91|9094.65|8974.65|10
1653518790000|2022-05-25 22:46:30|9094.75|8974.75|9093.94|8973.94|9094.9|8974.9|9093.86|8973.86|10
1653518800000|2022-05-25 22:46:40|9093.81|8973.81|9093.42|8973.42|9093.81|8973.81|9093.42|8973.42|8
1653518810000|2022-05-25 22:46:50|9093.4|8973.4|9092.86|8972.86|9093.63|8973.63|9092.86|8972.86|9
1653518820000|2022-05-25 22:47:00|9092.76|8972.76|9092.46|8972.46|9092.76|8972.76|9092.46|8972.46|8
1653518830000|2022-05-25 22:47:10|9092.05|8972.05|9090.97|8970.97|9092.05|8972.05|9090.97|8970.97|5
1653518840000|2022-05-25 22:47:20|9090.71|8970.71|9090.54|8970.54|9090.71|8970.71|9090.48|8970.48|8
1653518850000|2022-05-25 22:47:30|9090.5|8970.5|9090.33|8970.33|9090.55|8970.55|9090.33|8970.33|8
1653518860000|2022-05-25 22:47:40|9090.2|8970.2|9089.74|8969.74|9090.22|8970.22|9089.7|8969.7|10
1653518870000|2022-05-25 22:47:50|9089.7|8969.7|9090.41|8970.41|9090.62|8970.62|9089.7|8969.7|9
1653518880000|2022-05-25 22:48:00|9090.52|8970.52|9090.73|8970.73|9090.73|8970.73|9090.52|8970.52|7
1653518890000|2022-05-25 22:48:10|9090.72|8970.72|9091.33|8971.33|9091.33|8971.33|9090.72|8970.72|10
1653518900000|2022-05-25 22:48:20|9091.54|8971.54|9091.08|8971.08|9091.54|8971.54|9090.97|8970.97|4
1653518910000|2022-05-25 22:48:30|9091.03|8971.03|9091.01|8971.01|9091.14|8971.14|9090.94|8970.94|10
1653518920000|2022-05-25 22:48:40|9091.02|8971.02|9091.84|8971.84|9091.84|8971.84|9090.94|8970.94|9
1653518930000|2022-05-25 22:48:50|9091.83|8971.83|9091.67|8971.67|9091.9|8971.9|9091.67|8971.67|9
1653518940000|2022-05-25 22:49:00|9091.65|8971.65|9091.02|8971.02|9091.68|8971.68|9091|8971|9
1653518950000|2022-05-25 22:49:10|9091.07|8971.07|9091.76|8971.76|9091.76|8971.76|9091.07|8971.07|8
1653518960000|2022-05-25 22:49:20|9091.61|8971.61|9091.76|8971.76|9091.76|8971.76|9091.52|8971.52|7
1653518970000|2022-05-25 22:49:30|9091.67|8971.67|9091.72|8971.72|9091.76|8971.76|9091.63|8971.63|7
1653518980000|2022-05-25 22:49:40|9091.42|8971.42|9091.31|8971.31|9091.63|8971.63|9091.31|8971.31|10
1653518990000|2022-05-25 22:49:50|9091.25|8971.25|9090.84|8970.84|9091.25|8971.25|9090.84|8970.84|9
1653519000000|2022-05-25 22:50:00|9090.83|8970.83|9090.89|8970.89|9091.01|8971.01|9090.7|8970.7|10
1653519010000|2022-05-25 22:50:10|9090.94|8970.94|9091.06|8971.06|9091.12|8971.12|9090.94|8970.94|7
1653519020000|2022-05-25 22:50:20|9091.11|8971.11|9091.7|8971.7|9091.7|8971.7|9091.11|8971.11|9
1653519030000|2022-05-25 22:50:30|9091.63|8971.63|9092.62|8972.62|9092.64|8972.64|9091.63|8971.63|8
1653519040000|2022-05-25 22:50:40|9092.58|8972.58|9092.87|8972.87|9092.87|8972.87|9092.58|8972.58|7
1653519050000|2022-05-25 22:50:50|9092.85|8972.85|9093.02|8973.02|9093.02|8973.02|9092.81|8972.81|8
1653519060000|2022-05-25 22:51:00|9092.93|8972.93|9092.72|8972.72|9093.15|8973.15|9092.72|8972.72|10
1653519070000|2022-05-25 22:51:10|9092.51|8972.51|9091.81|8971.81|9092.51|8972.51|9091.81|8971.81|10
1653519080000|2022-05-25 22:51:20|9091.87|8971.87|9091.47|8971.47|9091.87|8971.87|9091.46|8971.46|8
1653519090000|2022-05-25 22:51:30|9091.38|8971.38|9091.27|8971.27|9091.38|8971.38|9091.27|8971.27|5
1653519100000|2022-05-25 22:51:40|9091.31|8971.31|9091.24|8971.24|9091.44|8971.44|9090.91|8970.91|10
1653519110000|2022-05-25 22:51:50|9090.4|8970.4|9090.04|8970.04|9090.46|8970.46|9090.04|8970.04|10
1653519120000|2022-05-25 22:52:00|9089.9|8969.9|9089.83|8969.83|9089.95|8969.95|9089.7|8969.7|10
1653519130000|2022-05-25 22:52:10|9089.7|8969.7|9089.84|8969.84|9089.84|8969.84|9089.57|8969.57|9
1653519140000|2022-05-25 22:52:20|9089.85|8969.85|9089.71|8969.71|9089.87|8969.87|9089.71|8969.71|8
1653519150000|2022-05-25 22:52:30|9089.72|8969.72|9089.23|8969.23|9089.72|8969.72|9089.23|8969.23|7
1653519160000|2022-05-25 22:52:40|9089.24|8969.24|9089.32|8969.32|9089.34|8969.34|9089.24|8969.24|9
1653519170000|2022-05-25 22:52:50|9089.31|8969.31|9089.32|8969.32|9089.36|8969.36|9089.2|8969.2|8
1653519180000|2022-05-25 22:53:00|9089.2|8969.2|9090.06|8970.06|9090.06|8970.06|9089.05|8969.05|9
1653519190000|2022-05-25 22:53:10|9090.13|8970.13|9091.14|8971.14|9091.14|8971.14|9090.13|8970.13|9
1653519200000|2022-05-25 22:53:20|9091.38|8971.38|9091.48|8971.48|9091.73|8971.73|9091.38|8971.38|8
1653519210000|2022-05-25 22:53:30|9091.47|8971.47|9091.41|8971.41|9091.47|8971.47|9091.28|8971.28|9
1653519220000|2022-05-25 22:53:40|9091.39|8971.39|9091.22|8971.22|9091.39|8971.39|9091.22|8971.22|3
1653519230000|2022-05-25 22:53:50|9091.19|8971.19|9091.26|8971.26|9091.26|8971.26|9091.14|8971.14|6
1653519240000|2022-05-25 22:54:00|9091.25|8971.25|9092.64|8972.64|9092.64|8972.64|9091.25|8971.25|9
1653519250000|2022-05-25 22:54:10|9092.81|8972.81|9093.35|8973.35|9093.47|8973.47|9092.81|8972.81|10
1653519260000|2022-05-25 22:54:20|9093.4|8973.4|9093.63|8973.63|9093.63|8973.63|9093.28|8973.28|8
1653519270000|2022-05-25 22:54:30|9093.76|8973.76|9093.06|8973.06|9093.76|8973.76|9093.06|8973.06|9
1653519280000|2022-05-25 22:54:40|9092.99|8972.99|9093.04|8973.04|9093.07|8973.07|9092.87|8972.87|8
1653519290000|2022-05-25 22:54:50|9093.07|8973.07|9093.34|8973.34|9093.34|8973.34|9093.04|8973.04|9
1653519300000|2022-05-25 22:55:00|9093.51|8973.51|9095.55|8975.55|9095.55|8975.55|9093.51|8973.51|9
1653519310000|2022-05-25 22:55:10|9095.65|8975.65|9095.44|8975.44|9096.06|8976.06|9095.44|8975.44|10
1653519320000|2022-05-25 22:55:20|9095.4|8975.4|9095.15|8975.15|9095.49|8975.49|9095.15|8975.15|8
1653519330000|2022-05-25 22:55:30|9095.13|8975.13|9095.65|8975.65|9095.65|8975.65|9095.13|8975.13|10
1653519340000|2022-05-25 22:55:40|9095.63|8975.63|9095.62|8975.62|9095.63|8975.63|9095.39|8975.39|8
1653519350000|2022-05-25 22:55:50|9095.63|8975.63|9093.16|8973.16|9095.63|8975.63|9093.16|8973.16|8
1653519360000|2022-05-25 22:56:00|9092.82|8972.82|9092.46|8972.46|9092.82|8972.82|9092.45|8972.45|8
1653519370000|2022-05-25 22:56:10|9092.37|8972.37|9092.38|8972.38|9092.38|8972.38|9091.83|8971.83|10
1653519380000|2022-05-25 22:56:20|9092.52|8972.52|9092.97|8972.97|9092.97|8972.97|9092.48|8972.48|10
1653519390000|2022-05-25 22:56:30|9093.17|8973.17|9093.44|8973.44|9093.44|8973.44|9093.04|8973.04|9
1653519400000|2022-05-25 22:56:40|9093.28|8973.28|9093.34|8973.34|9093.38|8973.38|9093.22|8973.22|9
1653519410000|2022-05-25 22:56:50|9093.24|8973.24|9093.28|8973.28|9093.28|8973.28|9093.24|8973.24|3
1653519420000|2022-05-25 22:57:00|9093.29|8973.29|9094.62|8974.62|9094.62|8974.62|9093.29|8973.29|10
1653519430000|2022-05-25 22:57:10|9094.53|8974.53|9094.89|8974.89|9095|8975|9094.53|8974.53|9
1653519440000|2022-05-25 22:57:20|9094.92|8974.92|9095.47|8975.47|9095.47|8975.47|9094.92|8974.92|10
1653519450000|2022-05-25 22:57:30|9095.54|8975.54|9096.48|8976.48|9096.72|8976.72|9095.54|8975.54|10
1653519460000|2022-05-25 22:57:40|9096.37|8976.37|9095.89|8975.89|9096.42|8976.42|9095.89|8975.89|10
1653519470000|2022-05-25 22:57:50|9095.86|8975.86|9095.6|8975.6|9095.93|8975.93|9095.6|8975.6|8
1653519480000|2022-05-25 22:58:00|9095.63|8975.63|9095.6|8975.6|9095.65|8975.65|9095.51|8975.51|6
1653519490000|2022-05-25 22:58:10|9095.57|8975.57|9095.51|8975.51|9095.57|8975.57|9095.4|8975.4|5
1653519500000|2022-05-25 22:58:20|9095.5|8975.5|9095.36|8975.36|9095.5|8975.5|9095.36|8975.36|3
1653519510000|2022-05-25 22:58:30|9095.66|8975.66|9096.53|8976.53|9096.53|8976.53|9095.66|8975.66|6
1653519520000|2022-05-25 22:58:40|9096.85|8976.85|9098.09|8978.09|9098.09|8978.09|9096.85|8976.85|9
1653519530000|2022-05-25 22:58:50|9098.13|8978.13|9099.41|8979.41|9099.42|8979.42|9098.13|8978.13|10
1653519540000|2022-05-25 22:59:00|9099.67|8979.67|9100.53|8980.53|9100.53|8980.53|9099.62|8979.62|9
1653519550000|2022-05-25 22:59:10|9101.39|8981.39|9102.15|8982.15|9102.34|8982.34|9101.36|8981.36|9
1653519560000|2022-05-25 22:59:20|9102.21|8982.21|9103.43|8983.43|9103.43|8983.43|9102.16|8982.16|10
1653519570000|2022-05-25 22:59:30|9103.39|8983.39|9103.5|8983.5|9103.57|8983.57|9103.39|8983.39|10
1653519580000|2022-05-25 22:59:40|9103.86|8983.86|9103.93|8983.93|9104.06|8984.06|9103.86|8983.86|8
1653519590000|2022-05-25 22:59:50|9103.92|8983.92|9104.42|8984.42|9104.42|8984.42|9103.92|8983.92|6
1653519600000|2022-05-25 23:00:00|9104.52|8984.52|9105.37|8985.37|9105.37|8985.37|9104.52|8984.52|8
1653519610000|2022-05-25 23:00:10|9105.48|8985.48|9105.98|8985.98|9106.01|8986.01|9105.48|8985.48|10
1653519620000|2022-05-25 23:00:20|9105.99|8985.99|9105.39|8985.39|9106.16|8986.16|9105.39|8985.39|6
1653519630000|2022-05-25 23:00:30|9105.23|8985.23|9103.9|8983.9|9105.32|8985.32|9103.9|8983.9|10
1653519640000|2022-05-25 23:00:40|9103.75|8983.75|9101.15|8981.15|9103.95|8983.95|9101.15|8981.15|10
1653519650000|2022-05-25 23:00:50|9100.98|8980.98|9100.01|8980.01|9101.26|8981.26|9100.01|8980.01|10
1653519660000|2022-05-25 23:01:00|9099.76|8979.76|9099.38|8979.38|9099.76|8979.76|9099.11|8979.11|9
1653519670000|2022-05-25 23:01:10|9099.31|8979.31|9094.12|8974.12|9099.31|8979.31|9094.12|8974.12|10
1653519680000|2022-05-25 23:01:20|9092.91|8972.91|9090.99|8970.99|9092.91|8972.91|9090.99|8970.99|10
1653519690000|2022-05-25 23:01:30|9090.28|8970.28|9087.64|8967.64|9090.28|8970.28|9087.64|8967.64|10
1653519700000|2022-05-25 23:01:40|9087.7|8967.7|9087.72|8967.72|9088.02|8968.02|9087.06|8967.06|9
1653519710000|2022-05-25 23:01:50|9087.61|8967.61|9088.31|8968.31|9088.33|8968.33|9087.61|8967.61|9
1653519720000|2022-05-25 23:02:00|9088.76|8968.76|9089.67|8969.67|9089.88|8969.88|9088.61|8968.61|9
1653519730000|2022-05-25 23:02:10|9089.63|8969.63|9088.92|8968.92|9089.75|8969.75|9088.74|8968.74|9
1653519740000|2022-05-25 23:02:20|9088.47|8968.47|9087.76|8967.76|9088.47|8968.47|9087.59|8967.59|10
1653519750000|2022-05-25 23:02:30|9087.81|8967.81|9087.52|8967.52|9087.85|8967.85|9087.52|8967.52|9
1653519760000|2022-05-25 23:02:40|9087.66|8967.66|9087.83|8967.83|9087.9|8967.9|9087.51|8967.51|10
1653519770000|2022-05-25 23:02:50|9087.55|8967.55|9086.67|8966.67|9087.8|8967.8|9086.62|8966.62|10
1653519780000|2022-05-25 23:03:00|9086.54|8966.54|9086.63|8966.63|9086.63|8966.63|9086.38|8966.38|9
1653519790000|2022-05-25 23:03:10|9086.67|8966.67|9086.93|8966.93|9087.08|8967.08|9086.63|8966.63|9
1653519800000|2022-05-25 23:03:20|9087.08|8967.08|9087.95|8967.95|9087.95|8967.95|9087.07|8967.07|10
1653519810000|2022-05-25 23:03:30|9087.96|8967.96|9088.12|8968.12|9088.12|8968.12|9087.88|8967.88|9
1653519820000|2022-05-25 23:03:40|9088.13|8968.13|9088.98|8968.98|9088.98|8968.98|9088.13|8968.13|8
1653519830000|2022-05-25 23:03:50|9089|8969|9089.34|8969.34|9089.7|8969.7|9089|8969|10
1653519840000|2022-05-25 23:04:00|9089.4|8969.4|9089.88|8969.88|9089.88|8969.88|9089.4|8969.4|9
1653519850000|2022-05-25 23:04:10|9089.92|8969.92|9090.19|8970.19|9090.48|8970.48|9089.92|8969.92|9
1653519860000|2022-05-25 23:04:20|9090.14|8970.14|9090.8|8970.8|9090.8|8970.8|9090.14|8970.14|9
1653519870000|2022-05-25 23:04:30|9090.87|8970.87|9091.58|8971.58|9091.58|8971.58|9090.83|8970.83|9
1653519880000|2022-05-25 23:04:40|9091.31|8971.31|9090.62|8970.62|9091.31|8971.31|9090.62|8970.62|6
1653519890000|2022-05-25 23:04:50|9090.6|8970.6|9090.59|8970.59|9090.62|8970.62|9090.59|8970.59|6
1653519900000|2022-05-25 23:05:00|9090.27|8970.27|9090.11|8970.11|9090.29|8970.29|9090.11|8970.11|10
1653519910000|2022-05-25 23:05:10|9090.03|8970.03|9087.42|8967.42|9090.03|8970.03|9087.42|8967.42|10
1653519920000|2022-05-25 23:05:20|9087.09|8967.09|9086.28|8966.28|9087.09|8967.09|9086.28|8966.28|10
1653519930000|2022-05-25 23:05:30|9086.29|8966.29|9086.09|8966.09|9086.46|8966.46|9086.02|8966.02|9
1653519940000|2022-05-25 23:05:40|9086.04|8966.04|9085.87|8965.87|9086.17|8966.17|9085.83|8965.83|10
1653519950000|2022-05-25 23:05:50|9085.79|8965.79|9085.33|8965.33|9085.79|8965.79|9085.33|8965.33|8
1653519960000|2022-05-25 23:06:00|9085.34|8965.34|9084.59|8964.59|9085.34|8965.34|9084.59|8964.59|9
1653519970000|2022-05-25 23:06:10|9084.48|8964.48|9084.67|8964.67|9084.67|8964.67|9084.36|8964.36|7
1653519980000|2022-05-25 23:06:20|9084.81|8964.81|9085.53|8965.53|9085.53|8965.53|9084.28|8964.28|9
1653519990000|2022-05-25 23:06:30|9085.46|8965.46|9085.19|8965.19|9085.53|8965.53|9085.19|8965.19|9
1653520000000|2022-05-25 23:06:40|9085.31|8965.31|9085.16|8965.16|9085.33|8965.33|9085.09|8965.09|10
1653520010000|2022-05-25 23:06:50|9085.09|8965.09|9084.99|8964.99|9085.25|8965.25|9084.99|8964.99|9
1653520020000|2022-05-25 23:07:00|9084.83|8964.83|9084.62|8964.62|9084.83|8964.83|9084.51|8964.51|10
1653520030000|2022-05-25 23:07:10|9084.09|8964.09|9081.21|8961.21|9084.09|8964.09|9081.21|8961.21|10
1653520040000|2022-05-25 23:07:20|9081.1|8961.1|9080.41|8960.41|9081.1|8961.1|9080.41|8960.41|10
1653520050000|2022-05-25 23:07:30|9080.39|8960.39|9082.19|8962.19|9082.19|8962.19|9080.19|8960.19|10
1653520060000|2022-05-25 23:07:40|9082.55|8962.55|9084.78|8964.78|9084.78|8964.78|9082.55|8962.55|10
1653520070000|2022-05-25 23:07:50|9084.88|8964.88|9086.96|8966.96|9086.96|8966.96|9084.88|8964.88|9
1653520080000|2022-05-25 23:08:00|9087.05|8967.05|9087.21|8967.21|9087.21|8967.21|9086.68|8966.68|10
1653520090000|2022-05-25 23:08:10|9087.24|8967.24|9086.59|8966.59|9087.8|8967.8|9086.57|8966.57|10
1653520100000|2022-05-25 23:08:20|9086.06|8966.06|9083.59|8963.59|9086.06|8966.06|9083.52|8963.52|10
1653520110000|2022-05-25 23:08:30|9083.61|8963.61|9083.65|8963.65|9083.76|8963.76|9083.61|8963.61|8
1653520120000|2022-05-25 23:08:40|9083.59|8963.59|9083.44|8963.44|9083.59|8963.59|9083.35|8963.35|10
1653520130000|2022-05-25 23:08:50|9083.24|8963.24|9082.52|8962.52|9083.27|8963.27|9082.29|8962.29|10
1653520140000|2022-05-25 23:09:00|9082.45|8962.45|9082.89|8962.89|9083.13|8963.13|9082.45|8962.45|8
1653520150000|2022-05-25 23:09:10|9082.95|8962.95|9083.1|8963.1|9083.14|8963.14|9082.84|8962.84|9
1653520160000|2022-05-25 23:09:20|9083.08|8963.08|9082.92|8962.92|9083.08|8963.08|9082.8|8962.8|10
1653520170000|2022-05-25 23:09:30|9082.68|8962.68|9082.07|8962.07|9082.99|8962.99|9081.97|8961.97|10
1653520180000|2022-05-25 23:09:40|9082.18|8962.18|9082.93|8962.93|9083.03|8963.03|9082.12|8962.12|8
1653520190000|2022-05-25 23:09:50|9082.79|8962.79|9083.24|8963.24|9083.24|8963.24|9082.79|8962.79|10
1653520200000|2022-05-25 23:10:00|9083.25|8963.25|9083|8963|9083.31|8963.31|9083|8963|10
1653520210000|2022-05-25 23:10:10|9082.99|8962.99|9082.09|8962.09|9082.99|8962.99|9082.09|8962.09|9
1653520220000|2022-05-25 23:10:20|9081.41|8961.41|9080.42|8960.42|9081.41|8961.41|9080.42|8960.42|10
1653520230000|2022-05-25 23:10:30|9080.28|8960.28|9079.8|8959.8|9080.49|8960.49|9079.8|8959.8|9
1653520240000|2022-05-25 23:10:40|9079.79|8959.79|9078.13|8958.13|9079.79|8959.79|9078.09|8958.09|9
1653520250000|2022-05-25 23:10:50|9077.94|8957.94|9078.5|8958.5|9078.5|8958.5|9077.8|8957.8|8
1653520260000|2022-05-25 23:11:00|9078.48|8958.48|9079.13|8959.13|9079.13|8959.13|9078.4|8958.4|10
1653520270000|2022-05-25 23:11:10|9079.04|8959.04|9081.02|8961.02|9081.02|8961.02|9078.9|8958.9|9
1653520280000|2022-05-25 23:11:20|9080.94|8960.94|9081.71|8961.71|9081.71|8961.71|9080.88|8960.88|10
1653520290000|2022-05-25 23:11:30|9081.74|8961.74|9081.06|8961.06|9081.74|8961.74|9081.06|8961.06|10
1653520300000|2022-05-25 23:11:40|9080.97|8960.97|9080.41|8960.41|9080.97|8960.97|9080.33|8960.33|7
1653520310000|2022-05-25 23:11:50|9080.33|8960.33|9079.93|8959.93|9080.33|8960.33|9079.93|8959.93|6
1653520320000|2022-05-25 23:12:00|9080.1|8960.1|9080.94|8960.94|9080.94|8960.94|9080.02|8960.02|9
1653520330000|2022-05-25 23:12:10|9080.82|8960.82|9081.27|8961.27|9081.27|8961.27|9080.82|8960.82|9
1653520340000|2022-05-25 23:12:20|9081.47|8961.47|9081.91|8961.91|9081.94|8961.94|9081.47|8961.47|10
1653520350000|2022-05-25 23:12:30|9081.93|8961.93|9082.02|8962.02|9082.04|8962.04|9081.93|8961.93|8
1653520360000|2022-05-25 23:12:40|9082.14|8962.14|9081.92|8961.92|9082.41|8962.41|9081.92|8961.92|10
1653520370000|2022-05-25 23:12:50|9081.66|8961.66|9080.73|8960.73|9081.66|8961.66|9080.57|8960.57|10
1653520380000|2022-05-25 23:13:00|9080.96|8960.96|9080.71|8960.71|9081.23|8961.23|9080.71|8960.71|9
1653520390000|2022-05-25 23:13:10|9080.63|8960.63|9079.34|8959.34|9080.63|8960.63|9079.34|8959.34|8
1653520400000|2022-05-25 23:13:20|9079.35|8959.35|9080.02|8960.02|9080.02|8960.02|9079.35|8959.35|9
1653520410000|2022-05-25 23:13:30|9080.21|8960.21|9080.32|8960.32|9080.33|8960.33|9080.13|8960.13|10
1653520420000|2022-05-25 23:13:40|9080.14|8960.14|9079.72|8959.72|9080.15|8960.15|9079.6|8959.6|8
1653520430000|2022-05-25 23:13:50|9079.86|8959.86|9079.81|8959.81|9079.88|8959.88|9079.81|8959.81|4
1653520440000|2022-05-25 23:14:00|9079.8|8959.8|9079.74|8959.74|9079.8|8959.8|9079.74|8959.74|8
1653520450000|2022-05-25 23:14:10|9079.93|8959.93|9080.03|8960.03|9080.03|8960.03|9079.91|8959.91|5
1653520460000|2022-05-25 23:14:20|9080.42|8960.42|9082.12|8962.12|9082.12|8962.12|9080.42|8960.42|10
1653520470000|2022-05-25 23:14:30|9082.54|8962.54|9083.27|8963.27|9083.27|8963.27|9082.54|8962.54|10
1653520480000|2022-05-25 23:14:40|9083.36|8963.36|9083.19|8963.19|9083.36|8963.36|9083.09|8963.09|8
1653520490000|2022-05-25 23:14:50|9083.2|8963.2|9083.33|8963.33|9083.37|8963.37|9082.97|8962.97|7
1653520500000|2022-05-25 23:15:00|9083.5|8963.5|9083.85|8963.85|9083.85|8963.85|9083.48|8963.48|10
1653520510000|2022-05-25 23:15:10|9083.89|8963.89|9083.91|8963.91|9083.91|8963.91|9083.78|8963.78|7
1653520520000|2022-05-25 23:15:20|9083.9|8963.9|9084.28|8964.28|9084.28|8964.28|9083.9|8963.9|9
1653520530000|2022-05-25 23:15:30|9084.36|8964.36|9084.51|8964.51|9084.51|8964.51|9084.03|8964.03|10
1653520540000|2022-05-25 23:15:40|9084.83|8964.83|9087.61|8967.61|9087.61|8967.61|9084.83|8964.83|10
1653520550000|2022-05-25 23:15:50|9087.34|8967.34|9087.79|8967.79|9087.85|8967.85|9087.27|8967.27|10
1653520560000|2022-05-25 23:16:00|9087.69|8967.69|9087.51|8967.51|9087.69|8967.69|9087.41|8967.41|9
1653520570000|2022-05-25 23:16:10|9087.15|8967.15|9087.74|8967.74|9087.83|8967.83|9087.15|8967.15|9
1653520580000|2022-05-25 23:16:20|9087.65|8967.65|9086.7|8966.7|9087.76|8967.76|9086.7|8966.7|8
1653520590000|2022-05-25 23:16:30|9086.66|8966.66|9084.01|8964.01|9086.66|8966.66|9084.01|8964.01|10
1653520600000|2022-05-25 23:16:40|9084|8964|9082.82|8962.82|9084|8964|9082.75|8962.75|9
1653520610000|2022-05-25 23:16:50|9082.81|8962.81|9082.55|8962.55|9082.81|8962.81|9082.45|8962.45|10
1653520620000|2022-05-25 23:17:00|9082.56|8962.56|9082.23|8962.23|9082.56|8962.56|9082.23|8962.23|8
1653520630000|2022-05-25 23:17:10|9082.04|8962.04|9082.21|8962.21|9082.21|8962.21|9081.99|8961.99|7
1653520640000|2022-05-25 23:17:20|9082.2|8962.2|9082.33|8962.33|9082.36|8962.36|9082.14|8962.14|6
1653520650000|2022-05-25 23:17:30|9082.43|8962.43|9082.25|8962.25|9082.55|8962.55|9082.25|8962.25|8
1653520660000|2022-05-25 23:17:40|9082.27|8962.27|9082.1|8962.1|9082.34|8962.34|9081.93|8961.93|10
1653520670000|2022-05-25 23:17:50|9082.15|8962.15|9081.42|8961.42|9082.18|8962.18|9081.42|8961.42|10
1653520680000|2022-05-25 23:18:00|9081.48|8961.48|9081.23|8961.23|9081.48|8961.48|9081.07|8961.07|9
1653520690000|2022-05-25 23:18:10|9081.64|8961.64|9081.85|8961.85|9081.85|8961.85|9081.63|8961.63|7
1653520700000|2022-05-25 23:18:20|9081.73|8961.73|9081.59|8961.59|9082.04|8962.04|9081.56|8961.56|7
1653520710000|2022-05-25 23:18:30|9081.71|8961.71|9081.72|8961.72|9081.74|8961.74|9081.63|8961.63|9
1653520720000|2022-05-25 23:18:40|9081.74|8961.74|9080.83|8960.83|9081.75|8961.75|9080.83|8960.83|9
1653520730000|2022-05-25 23:18:50|9080.73|8960.73|9079.04|8959.04|9080.73|8960.73|9079.04|8959.04|9
1653520740000|2022-05-25 23:19:00|9078.95|8958.95|9078.95|8958.95|9078.97|8958.97|9078.78|8958.78|10
1653520750000|2022-05-25 23:19:10|9078.52|8958.52|9076.54|8956.54|9078.53|8958.53|9076.54|8956.54|9
1653520760000|2022-05-25 23:19:20|9076.49|8956.49|9075.71|8955.71|9076.49|8956.49|9075.62|8955.62|8
1653520770000|2022-05-25 23:19:30|9075.69|8955.69|9075.76|8955.76|9075.76|8955.76|9075.41|8955.41|8
1653520780000|2022-05-25 23:19:40|9075.77|8955.77|9076.2|8956.2|9076.31|8956.31|9075.77|8955.77|6
1653520790000|2022-05-25 23:19:50|9076.18|8956.18|9073.1|8953.1|9076.18|8956.18|9073.1|8953.1|10
1653520800000|2022-05-25 23:20:00|9072.3|8952.3|9071.48|8951.48|9072.3|8952.3|9071.3|8951.3|8
1653520810000|2022-05-25 23:20:10|9071.49|8951.49|9070.74|8950.74|9071.53|8951.53|9070.74|8950.74|9
1653520820000|2022-05-25 23:20:20|9070.75|8950.75|9070.46|8950.46|9070.75|8950.75|9070.08|8950.08|10
1653520830000|2022-05-25 23:20:30|9070.64|8950.64|9071.76|8951.76|9071.76|8951.76|9070.64|8950.64|10
1653520840000|2022-05-25 23:20:40|9070.32|8950.32|9063.36|8943.36|9070.32|8950.32|9063.36|8943.36|10
1653520850000|2022-05-25 23:20:50|9062.6|8942.6|9055.23|8935.23|9062.6|8942.6|9055.15|8935.15|10
1653520860000|2022-05-25 23:21:00|9055.37|8935.37|9053.17|8933.17|9055.37|8935.37|9053.17|8933.17|10
1653520870000|2022-05-25 23:21:10|9052.56|8932.56|9050.83|8930.83|9052.56|8932.56|9050.73|8930.73|10
1653520880000|2022-05-25 23:21:20|9050.73|8930.73|9049.62|8929.62|9050.73|8930.73|9049.41|8929.41|10
1653520890000|2022-05-25 23:21:30|9049.51|8929.51|9049.85|8929.85|9049.91|8929.91|9049.14|8929.14|10
1653520900000|2022-05-25 23:21:40|9049.88|8929.88|9049.32|8929.32|9049.95|8929.95|9048.84|8928.84|9
1653520910000|2022-05-25 23:21:50|9049.45|8929.45|9049.39|8929.39|9049.74|8929.74|9049.39|8929.39|9
1653520920000|2022-05-25 23:22:00|9049.47|8929.47|9048.5|8928.5|9049.47|8929.47|9048.5|8928.5|10
1653520930000|2022-05-25 23:22:10|9048.52|8928.52|9047.99|8927.99|9048.56|8928.56|9047.99|8927.99|10
1653520940000|2022-05-25 23:22:20|9048.02|8928.02|9048.04|8928.04|9048.15|8928.15|9047.56|8927.56|9
1653520950000|2022-05-25 23:22:30|9047.48|8927.48|9048.56|8928.56|9048.56|8928.56|9047.48|8927.48|7
1653520960000|2022-05-25 23:22:40|9048.29|8928.29|9047.67|8927.67|9048.47|8928.47|9047.53|8927.53|10
1653520970000|2022-05-25 23:22:50|9047.52|8927.52|9047.19|8927.19|9048.04|8928.04|9047.08|8927.08|10
1653520980000|2022-05-25 23:23:00|9047.41|8927.41|9047.69|8927.69|9047.74|8927.74|9047.19|8927.19|9
1653520990000|2022-05-25 23:23:10|9047.67|8927.67|9048.04|8928.04|9048.04|8928.04|9047.67|8927.67|8
1653521000000|2022-05-25 23:23:20|9048.12|8928.12|9048.67|8928.67|9048.67|8928.67|9048.1|8928.1|10
1653521010000|2022-05-25 23:23:30|9048.84|8928.84|9049.69|8929.69|9049.69|8929.69|9048.84|8928.84|10
1653521020000|2022-05-25 23:23:40|9049.7|8929.7|9049.7|8929.7|9049.82|8929.82|9049.52|8929.52|9
1653521030000|2022-05-25 23:23:50|9049.69|8929.69|9047.81|8927.81|9049.78|8929.78|9047.6|8927.6|10
1653521040000|2022-05-25 23:24:00|9047.7|8927.7|9047.25|8927.25|9047.7|8927.7|9047.17|8927.17|10
1653521050000|2022-05-25 23:24:10|9047.21|8927.21|9046.82|8926.82|9047.33|8927.33|9046.82|8926.82|10
1653521060000|2022-05-25 23:24:20|9046.81|8926.81|9047.48|8927.48|9047.81|8927.81|9046.81|8926.81|10
1653521070000|2022-05-25 23:24:30|9047.68|8927.68|9048.06|8928.06|9048.06|8928.06|9047.46|8927.46|8
1653521080000|2022-05-25 23:24:40|9048.07|8928.07|9048.79|8928.79|9048.79|8928.79|9048.07|8928.07|9
1653521090000|2022-05-25 23:24:50|9048.78|8928.78|9048.7|8928.7|9048.78|8928.78|9048.46|8928.46|9
1653521100000|2022-05-25 23:25:00|9048.65|8928.65|9049|8929|9049|8929|9048.65|8928.65|8
1653521110000|2022-05-25 23:25:10|9048.95|8928.95|9049.18|8929.18|9049.18|8929.18|9048.95|8928.95|6
1653521120000|2022-05-25 23:25:20|9049|8929|9054.37|8934.37|9054.37|8934.37|9049|8929|10
1653521130000|2022-05-25 23:25:30|9054.43|8934.43|9057.72|8937.72|9057.72|8937.72|9054.43|8934.43|10
1653521140000|2022-05-25 23:25:40|9057.88|8937.88|9058.26|8938.26|9058.47|8938.47|9057.52|8937.52|10
1653521150000|2022-05-25 23:25:50|9058.39|8938.39|9058.68|8938.68|9058.96|8938.96|9058.09|8938.09|10
1653521160000|2022-05-25 23:26:00|9058.87|8938.87|9059.37|8939.37|9059.37|8939.37|9058.87|8938.87|10
1653521170000|2022-05-25 23:26:10|9059.46|8939.46|9060.21|8940.21|9060.4|8940.4|9059.29|8939.29|10
1653521180000|2022-05-25 23:26:20|9060.32|8940.32|9060.92|8940.92|9060.92|8940.92|9060.19|8940.19|9
1653521190000|2022-05-25 23:26:30|9061|8941|9061.12|8941.12|9061.12|8941.12|9060.82|8940.82|9
1653521200000|2022-05-25 23:26:40|9061.16|8941.16|9061.72|8941.72|9061.72|8941.72|9061.13|8941.13|9
1653521210000|2022-05-25 23:26:50|9061.64|8941.64|9062.26|8942.26|9062.26|8942.26|9061.55|8941.55|9
1653521220000|2022-05-25 23:27:00|9062.35|8942.35|9063.3|8943.3|9063.3|8943.3|9062.31|8942.31|10
1653521230000|2022-05-25 23:27:10|9063.27|8943.27|9063.67|8943.67|9063.67|8943.67|9063.26|8943.26|10
1653521240000|2022-05-25 23:27:20|9063.61|8943.61|9063.66|8943.66|9063.8|8943.8|9063.61|8943.61|8
1653521250000|2022-05-25 23:27:30|9063.71|8943.71|9064.39|8944.39|9064.39|8944.39|9063.71|8943.71|8
1653521260000|2022-05-25 23:27:40|9064.38|8944.38|9064.47|8944.47|9064.68|8944.68|9064.38|8944.38|5
1653521270000|2022-05-25 23:27:50|9064.41|8944.41|9064.24|8944.24|9064.41|8944.41|9064.24|8944.24|10
1653521280000|2022-05-25 23:28:00|9064.43|8944.43|9064.27|8944.27|9064.49|8944.49|9064.27|8944.27|8
1653521290000|2022-05-25 23:28:10|9064.01|8944.01|9064.01|8944.01|9064.01|8944.01|9063.79|8943.79|9
1653521300000|2022-05-25 23:28:20|9064.03|8944.03|9063.78|8943.78|9064.09|8944.09|9063.71|8943.71|10
1653521310000|2022-05-25 23:28:30|9064.01|8944.01|9063.37|8943.37|9064.14|8944.14|9063.37|8943.37|10
1653521320000|2022-05-25 23:28:40|9063.39|8943.39|9063.28|8943.28|9063.39|8943.39|9063.17|8943.17|8
1653521330000|2022-05-25 23:28:50|9063.24|8943.24|9063.39|8943.39|9063.39|8943.39|9063.11|8943.11|9
1653521340000|2022-05-25 23:29:00|9063.43|8943.43|9063.69|8943.69|9063.8|8943.8|9063.43|8943.43|8
1653521350000|2022-05-25 23:29:10|9063.74|8943.74|9063.85|8943.85|9063.85|8943.85|9063.7|8943.7|7
1653521360000|2022-05-25 23:29:20|9063.91|8943.91|9063.67|8943.67|9064.05|8944.05|9063.55|8943.55|9
1653521370000|2022-05-25 23:29:30|9063.68|8943.68|9065.26|8945.26|9065.31|8945.31|9063.68|8943.68|10
1653521380000|2022-05-25 23:29:40|9065.32|8945.32|9065.92|8945.92|9065.98|8945.98|9065.32|8945.32|9
1653521390000|2022-05-25 23:29:50|9065.91|8945.91|9066.03|8946.03|9066.17|8946.17|9065.83|8945.83|10
1653521400000|2022-05-25 23:30:00|9066.06|8946.06|9065.52|8945.52|9066.06|8946.06|9065.52|8945.52|9
1653521410000|2022-05-25 23:30:10|9065.51|8945.51|9065.36|8945.36|9065.66|8945.66|9065.32|8945.32|9
1653521420000|2022-05-25 23:30:20|9065.34|8945.34|9065.34|8945.34|9065.51|8945.51|9065.21|8945.21|8
1653521430000|2022-05-25 23:30:30|9065.5|8945.5|9065.25|8945.25|9065.5|8945.5|9065.25|8945.25|7
1653521440000|2022-05-25 23:30:40|9065.2|8945.2|9065.22|8945.22|9065.3|8945.3|9065.17|8945.17|6
1653521450000|2022-05-25 23:30:50|9065.13|8945.13|9065.28|8945.28|9065.28|8945.28|9065.13|8945.13|9
1653521460000|2022-05-25 23:31:00|9065.13|8945.13|9063.99|8943.99|9065.13|8945.13|9063.99|8943.99|10
1653521470000|2022-05-25 23:31:10|9063.95|8943.95|9064.69|8944.69|9064.96|8944.96|9063.86|8943.86|10
1653521480000|2022-05-25 23:31:20|9064.65|8944.65|9064.53|8944.53|9064.69|8944.69|9064.35|8944.35|9
1653521490000|2022-05-25 23:31:30|9064.68|8944.68|9064.56|8944.56|9064.74|8944.74|9064.56|8944.56|9
1653521500000|2022-05-25 23:31:40|9064.67|8944.67|9064.59|8944.59|9064.76|8944.76|9064.43|8944.43|10
1653521510000|2022-05-25 23:31:50|9064.55|8944.55|9062.39|8942.39|9064.55|8944.55|9062.33|8942.33|10
1653521520000|2022-05-25 23:32:00|9062.38|8942.38|9062.57|8942.57|9062.57|8942.57|9061.88|8941.88|9
1653521530000|2022-05-25 23:32:10|9062.92|8942.92|9062.41|8942.41|9063.43|8943.43|9062.41|8942.41|10
1653521540000|2022-05-25 23:32:20|9062.29|8942.29|9060.67|8940.67|9062.29|8942.29|9060.67|8940.67|10
1653521550000|2022-05-25 23:32:30|9060.66|8940.66|9058.16|8938.16|9060.66|8940.66|9058.16|8938.16|10
1653521560000|2022-05-25 23:32:40|9058.14|8938.14|9057.74|8937.74|9058.41|8938.41|9057.65|8937.65|10
1653521570000|2022-05-25 23:32:50|9057|8937|9055.45|8935.45|9057|8937|9055.45|8935.45|9
1653521580000|2022-05-25 23:33:00|9055.53|8935.53|9055.59|8935.59|9055.72|8935.72|9055.53|8935.53|9
1653521590000|2022-05-25 23:33:10|9055.54|8935.54|9055.43|8935.43|9055.6|8935.6|9055.43|8935.43|7
1653521600000|2022-05-25 23:33:20|9055.35|8935.35|9053.89|8933.89|9055.35|8935.35|9053.89|8933.89|10
1653521610000|2022-05-25 23:33:30|9053.48|8933.48|9051.12|8931.12|9053.48|8933.48|9051.12|8931.12|10
1653521620000|2022-05-25 23:33:40|9051.11|8931.11|9051.01|8931.01|9051.2|8931.2|9050.86|8930.86|9
1653521630000|2022-05-25 23:33:50|9050.91|8930.91|9050.54|8930.54|9050.96|8930.96|9050.54|8930.54|6
1653521640000|2022-05-25 23:34:00|9050.63|8930.63|9047.95|8927.95|9050.63|8930.63|9047.95|8927.95|10
1653521650000|2022-05-25 23:34:10|9047.64|8927.64|9045.89|8925.89|9047.64|8927.64|9045.89|8925.89|10
1653521660000|2022-05-25 23:34:20|9045.79|8925.79|9043.94|8923.94|9045.79|8925.79|9043.86|8923.86|9
1653521670000|2022-05-25 23:34:30|9043.83|8923.83|9042.77|8922.77|9043.83|8923.83|9042.77|8922.77|10
1653521680000|2022-05-25 23:34:40|9042.75|8922.75|9042.79|8922.79|9042.82|8922.82|9042.41|8922.41|10
1653521690000|2022-05-25 23:34:50|9042.43|8922.43|9042.94|8922.94|9043.24|8923.24|9042.43|8922.43|10
1653521700000|2022-05-25 23:35:00|9042.91|8922.91|9043.16|8923.16|9043.16|8923.16|9042.88|8922.88|9
1653521710000|2022-05-25 23:35:10|9043.09|8923.09|9042.25|8922.25|9043.13|8923.13|9042.12|8922.12|9
1653521720000|2022-05-25 23:35:20|9041.91|8921.91|9042.92|8922.92|9043|8923|9041.9|8921.9|9
1653521730000|2022-05-25 23:35:30|9042.94|8922.94|9043.38|8923.38|9043.64|8923.64|9042.94|8922.94|10
1653521740000|2022-05-25 23:35:40|9043.59|8923.59|9043.73|8923.73|9043.82|8923.82|9043.48|8923.48|10
1653521750000|2022-05-25 23:35:50|9043.56|8923.56|9043.47|8923.47|9043.58|8923.58|9043.47|8923.47|9
1653521760000|2022-05-25 23:36:00|9043.49|8923.49|9043.69|8923.69|9043.69|8923.69|9043.49|8923.49|9
1653521770000|2022-05-25 23:36:10|9043.51|8923.51|9043.85|8923.85|9043.85|8923.85|9043.31|8923.31|10
1653521780000|2022-05-25 23:36:20|9043.88|8923.88|9041.94|8921.94|9043.88|8923.88|9041.94|8921.94|10
1653521790000|2022-05-25 23:36:30|9041.83|8921.83|9041.69|8921.69|9041.96|8921.96|9041.69|8921.69|8
1653521800000|2022-05-25 23:36:40|9041.65|8921.65|9041.07|8921.07|9041.65|8921.65|9041.07|8921.07|10
1653521810000|2022-05-25 23:36:50|9040.94|8920.94|9040.48|8920.48|9041.01|8921.01|9040.48|8920.48|9
1653521820000|2022-05-25 23:37:00|9040.38|8920.38|9040.38|8920.38|9040.38|8920.38|9040.21|8920.21|9
1653521830000|2022-05-25 23:37:10|9040.42|8920.42|9039.95|8919.95|9040.43|8920.43|9039.95|8919.95|8
1653521840000|2022-05-25 23:37:20|9039.77|8919.77|9039.87|8919.87|9039.87|8919.87|9039.72|8919.72|6
1653521850000|2022-05-25 23:37:30|9039.79|8919.79|9037.93|8917.93|9039.79|8919.79|9037.93|8917.93|9
1653521860000|2022-05-25 23:37:40|9037.05|8917.05|9036.73|8916.73|9037.05|8917.05|9036.59|8916.59|9
1653521870000|2022-05-25 23:37:50|9036.78|8916.78|9036.46|8916.46|9036.85|8916.85|9036.46|8916.46|7
1653521880000|2022-05-25 23:38:00|9036.44|8916.44|9036.34|8916.34|9036.55|8916.55|9035.7|8915.7|10
1653521890000|2022-05-25 23:38:10|9036.3|8916.3|9031|8911|9036.3|8916.3|9030.88|8910.88|10
1653521900000|2022-05-25 23:38:20|9031.03|8911.03|9029.04|8909.04|9031.03|8911.03|9028.91|8908.91|10
1653521910000|2022-05-25 23:38:30|9028.8|8908.8|9029.42|8909.42|9029.42|8909.42|9028.43|8908.43|10
1653521920000|2022-05-25 23:38:40|9029.52|8909.52|9031.46|8911.46|9031.46|8911.46|9029.52|8909.52|10
1653521930000|2022-05-25 23:38:50|9031.28|8911.28|9031.12|8911.12|9031.28|8911.28|9030.62|8910.62|10
1653521940000|2022-05-25 23:39:00|9031.28|8911.28|9031.22|8911.22|9031.35|8911.35|9030.58|8910.58|10
1653521950000|2022-05-25 23:39:10|9031.18|8911.18|9031.08|8911.08|9031.69|8911.69|9031.08|8911.08|9
1653521960000|2022-05-25 23:39:20|9030.9|8910.9|9030.95|8910.95|9031.02|8911.02|9030.37|8910.37|10
1653521970000|2022-05-25 23:39:30|9030.1|8910.1|9028.43|8908.43|9030.14|8910.14|9028.43|8908.43|10
1653521980000|2022-05-25 23:39:40|9029.06|8909.06|9026.18|8906.18|9029.06|8909.06|9026.18|8906.18|10
1653521990000|2022-05-25 23:39:50|9026.44|8906.44|9025.28|8905.28|9026.44|8906.44|9025.28|8905.28|10
1653522000000|2022-05-25 23:40:00|9024.62|8904.62|9023.69|8903.69|9024.74|8904.74|9023.5|8903.5|10
1653522010000|2022-05-25 23:40:10|9023.42|8903.42|9023.4|8903.4|9023.77|8903.77|9023.25|8903.25|10
1653522020000|2022-05-25 23:40:20|9023.26|8903.26|9023.71|8903.71|9023.82|8903.82|9023.26|8903.26|10
1653522030000|2022-05-25 23:40:30|9023.79|8903.79|9024.21|8904.21|9024.3|8904.3|9023.79|8903.79|10
1653522040000|2022-05-25 23:40:40|9024.37|8904.37|9024.89|8904.89|9025.01|8905.01|9024.37|8904.37|10
1653522050000|2022-05-25 23:40:50|9024.84|8904.84|9024.88|8904.88|9024.95|8904.95|9024.82|8904.82|9
1653522060000|2022-05-25 23:41:00|9024.98|8904.98|9026.31|8906.31|9026.31|8906.31|9024.98|8904.98|10
1653522070000|2022-05-25 23:41:10|9026.56|8906.56|9027.15|8907.15|9027.15|8907.15|9026.56|8906.56|10
1653522080000|2022-05-25 23:41:20|9027.2|8907.2|9028.43|8908.43|9028.43|8908.43|9027.2|8907.2|9
1653522090000|2022-05-25 23:41:30|9028.48|8908.48|9028.42|8908.42|9028.48|8908.48|9028.19|8908.19|9
1653522100000|2022-05-25 23:41:40|9028.43|8908.43|9028.18|8908.18|9028.43|8908.43|9028.07|8908.07|9
1653522110000|2022-05-25 23:41:50|9027.43|8907.43|9028.09|8908.09|9028.09|8908.09|9027.43|8907.43|8
1653522120000|2022-05-25 23:42:00|9028.11|8908.11|9027.74|8907.74|9028.12|8908.12|9027.74|8907.74|7
1653522130000|2022-05-25 23:42:10|9027.84|8907.84|9027.94|8907.94|9027.97|8907.97|9027.75|8907.75|8
1653522140000|2022-05-25 23:42:20|9027.9|8907.9|9028.22|8908.22|9028.24|8908.24|9027.87|8907.87|8
1653522150000|2022-05-25 23:42:30|9028.4|8908.4|9028.64|8908.64|9028.64|8908.64|9028.4|8908.4|7
1653522160000|2022-05-25 23:42:40|9028.63|8908.63|9029.58|8909.58|9029.58|8909.58|9028.63|8908.63|8
1653522170000|2022-05-25 23:42:50|9029.78|8909.78|9030.66|8910.66|9030.76|8910.76|9029.78|8909.78|9
1653522180000|2022-05-25 23:43:00|9030.74|8910.74|9031.5|8911.5|9031.53|8911.53|9030.74|8910.74|9
1653522190000|2022-05-25 23:43:10|9031.52|8911.52|9031.56|8911.56|9031.67|8911.67|9031.52|8911.52|8
1653522200000|2022-05-25 23:43:20|9031.44|8911.44|9030.29|8910.29|9031.58|8911.58|9030.29|8910.29|10
1653522210000|2022-05-25 23:43:30|9029.91|8909.91|9028.37|8908.37|9029.91|8909.91|9028.35|8908.35|10
1653522220000|2022-05-25 23:43:40|9028.55|8908.55|9028.31|8908.31|9028.55|8908.55|9028.31|8908.31|9
1653522230000|2022-05-25 23:43:50|9028.27|8908.27|9028.58|8908.58|9028.58|8908.58|9028.23|8908.23|9
1653522240000|2022-05-25 23:44:00|9029.07|8909.07|9028.04|8908.04|9029.42|8909.42|9028.04|8908.04|8
1653522250000|2022-05-25 23:44:10|9028.14|8908.14|9027.19|8907.19|9028.23|8908.23|9027.19|8907.19|8
1653522260000|2022-05-25 23:44:20|9027.09|8907.09|9025.53|8905.53|9027.09|8907.09|9025.53|8905.53|10
1653522270000|2022-05-25 23:44:30|9025.69|8905.69|9026.43|8906.43|9026.43|8906.43|9025.42|8905.42|9
1653522280000|2022-05-25 23:44:40|9026.53|8906.53|9025.71|8905.71|9026.72|8906.72|9025.71|8905.71|10
1653522290000|2022-05-25 23:44:50|9025.37|8905.37|9023.83|8903.83|9025.37|8905.37|9023.83|8903.83|10
1653522300000|2022-05-25 23:45:00|9023.69|8903.69|9021.27|8901.27|9023.76|8903.76|9021.27|8901.27|10
1653522310000|2022-05-25 23:45:10|9021.36|8901.36|9021.56|8901.56|9021.84|8901.84|9021.36|8901.36|10
1653522320000|2022-05-25 23:45:20|9021.48|8901.48|9022.45|8902.45|9022.45|8902.45|9021.26|8901.26|10
1653522330000|2022-05-25 23:45:30|9022.81|8902.81|9022.97|8902.97|9023.19|8903.19|9022.53|8902.53|10
1653522340000|2022-05-25 23:45:40|9022.99|8902.99|9023.54|8903.54|9023.59|8903.59|9022.99|8902.99|9
1653522350000|2022-05-25 23:45:50|9023.8|8903.8|9024.02|8904.02|9024.02|8904.02|9023.8|8903.8|9
1653522360000|2022-05-25 23:46:00|9023.99|8903.99|9024.09|8904.09|9024.09|8904.09|9023.99|8903.99|8
1653522370000|2022-05-25 23:46:10|9024.13|8904.13|9024.47|8904.47|9024.47|8904.47|9024.13|8904.13|6
1653522380000|2022-05-25 23:46:20|9024.45|8904.45|9024.79|8904.79|9024.88|8904.88|9024.45|8904.45|7
1653522390000|2022-05-25 23:46:30|9024.93|8904.93|9025.19|8905.19|9025.4|8905.4|9024.9|8904.9|10
1653522400000|2022-05-25 23:46:40|9025|8905|9024.24|8904.24|9025|8905|9024.24|8904.24|9
1653522410000|2022-05-25 23:46:50|9024.18|8904.18|9023.65|8903.65|9024.18|8904.18|9023.64|8903.64|9
1653522420000|2022-05-25 23:47:00|9023.19|8903.19|9023.88|8903.88|9023.93|8903.93|9022.97|8902.97|10
1653522430000|2022-05-25 23:47:10|9023.86|8903.86|9021.05|8901.05|9023.86|8903.86|9021.05|8901.05|8
1653522440000|2022-05-25 23:47:20|9020.93|8900.93|9019.31|8899.31|9021.11|8901.11|9019.31|8899.31|10
1653522450000|2022-05-25 23:47:30|9019.33|8899.33|9018.57|8898.57|9019.41|8899.41|9018.57|8898.57|10
1653522460000|2022-05-25 23:47:40|9018.47|8898.47|9017.72|8897.72|9018.85|8898.85|9017.72|8897.72|10
1653522470000|2022-05-25 23:47:50|9017.7|8897.7|9018.03|8898.03|9018.03|8898.03|9017.43|8897.43|10
1653522480000|2022-05-25 23:48:00|9018.07|8898.07|9017.65|8897.65|9018.18|8898.18|9017.65|8897.65|10
1653522490000|2022-05-25 23:48:10|9017.58|8897.58|9017.93|8897.93|9017.93|8897.93|9017.51|8897.51|8
1653522500000|2022-05-25 23:48:20|9017.81|8897.81|9017.67|8897.67|9018.04|8898.04|9017.67|8897.67|10
1653522510000|2022-05-25 23:48:30|9017.57|8897.57|9019.43|8899.43|9019.43|8899.43|9017.39|8897.39|10
1653522520000|2022-05-25 23:48:40|9019.48|8899.48|9021.41|8901.41|9021.41|8901.41|9019.48|8899.48|9
1653522530000|2022-05-25 23:48:50|9021.47|8901.47|9022.37|8902.37|9022.37|8902.37|9021.47|8901.47|10
1653522540000|2022-05-25 23:49:00|9022.41|8902.41|9023.78|8903.78|9023.78|8903.78|9022.38|8902.38|7
1653522550000|2022-05-25 23:49:10|9023.73|8903.73|9023.32|8903.32|9023.77|8903.77|9023.27|8903.27|10
1653522560000|2022-05-25 23:49:20|9023.52|8903.52|9024.61|8904.61|9024.61|8904.61|9023.52|8903.52|7
1653522570000|2022-05-25 23:49:30|9024.71|8904.71|9025.01|8905.01|9025.01|8905.01|9024.71|8904.71|8
1653522580000|2022-05-25 23:49:40|9024.99|8904.99|9024.54|8904.54|9025.01|8905.01|9024.51|8904.51|8
1653522590000|2022-05-25 23:49:50|9024.5|8904.5|9023.64|8903.64|9024.51|8904.51|9023.64|8903.64|8
1653522600000|2022-05-25 23:50:00|9023.4|8903.4|9021.66|8901.66|9023.4|8903.4|9021.6|8901.6|10
1653522610000|2022-05-25 23:50:10|9021.5|8901.5|9021.45|8901.45|9021.63|8901.63|9021.31|8901.31|10
1653522620000|2022-05-25 23:50:20|9021.46|8901.46|9021.69|8901.69|9021.69|8901.69|9021.38|8901.38|9
1653522630000|2022-05-25 23:50:30|9021.68|8901.68|9022.26|8902.26|9022.26|8902.26|9021.68|8901.68|9
1653522640000|2022-05-25 23:50:40|9022.27|8902.27|9022.16|8902.16|9022.27|8902.27|9022.01|8902.01|8
1653522650000|2022-05-25 23:50:50|9021.95|8901.95|9020.98|8900.98|9021.95|8901.95|9020.98|8900.98|9
1653522660000|2022-05-25 23:51:00|9020.97|8900.97|9020.02|8900.02|9020.97|8900.97|9019.87|8899.87|8
1653522670000|2022-05-25 23:51:10|9020.23|8900.23|9021.18|8901.18|9021.27|8901.27|9020.23|8900.23|9
1653522680000|2022-05-25 23:51:20|9021.34|8901.34|9021.64|8901.64|9021.64|8901.64|9021.31|8901.31|10
1653522690000|2022-05-25 23:51:30|9021.58|8901.58|9021.38|8901.38|9021.58|8901.58|9021.38|8901.38|8
1653522700000|2022-05-25 23:51:40|9021.15|8901.15|9021.29|8901.29|9021.45|8901.45|9021.15|8901.15|9
1653522710000|2022-05-25 23:51:50|9021.17|8901.17|9021.25|8901.25|9021.34|8901.34|9021.06|8901.06|9
1653522720000|2022-05-25 23:52:00|9021.26|8901.26|9020.65|8900.65|9021.28|8901.28|9020.63|8900.63|9
1653522730000|2022-05-25 23:52:10|9020.74|8900.74|9019.75|8899.75|9020.74|8900.74|9019.6|8899.6|10
1653522740000|2022-05-25 23:52:20|9019.68|8899.68|9019.18|8899.18|9019.92|8899.92|9019.18|8899.18|7
1653522750000|2022-05-25 23:52:30|9019.12|8899.12|9015.92|8895.92|9019.12|8899.12|9015.92|8895.92|10
1653522760000|2022-05-25 23:52:40|9015.69|8895.69|9015.04|8895.04|9015.91|8895.91|9015.04|8895.04|9
1653522770000|2022-05-25 23:52:50|9014.58|8894.58|9011.26|8891.26|9014.58|8894.58|9011.26|8891.26|10
1653522780000|2022-05-25 23:53:00|9011.54|8891.54|9009.09|8889.09|9011.54|8891.54|9009.09|8889.09|10
1653522790000|2022-05-25 23:53:10|9009.16|8889.16|9008.76|8888.76|9009.16|8889.16|9008.7|8888.7|9
1653522800000|2022-05-25 23:53:20|9009.06|8889.06|9009.12|8889.12|9009.53|8889.53|9008.72|8888.72|10
1653522810000|2022-05-25 23:53:30|9008.93|8888.93|9009.18|8889.18|9009.31|8889.31|9008.93|8888.93|10
1653522820000|2022-05-25 23:53:40|9009.14|8889.14|9008.82|8888.82|9009.14|8889.14|9008.73|8888.73|8
1653522830000|2022-05-25 23:53:50|9008.75|8888.75|9008.78|8888.78|9008.91|8888.91|9008.64|8888.64|10
1653522840000|2022-05-25 23:54:00|9008.81|8888.81|9009.94|8889.94|9009.94|8889.94|9008.71|8888.71|10
1653522850000|2022-05-25 23:54:10|9009.91|8889.91|9010.85|8890.85|9010.85|8890.85|9009.91|8889.91|9
1653522860000|2022-05-25 23:54:20|9010.84|8890.84|9011.56|8891.56|9011.56|8891.56|9010.76|8890.76|9
1653522870000|2022-05-25 23:54:30|9011.66|8891.66|9011.76|8891.76|9011.88|8891.88|9011.66|8891.66|8
1653522880000|2022-05-25 23:54:40|9011.5|8891.5|9011.57|8891.57|9011.57|8891.57|9011.36|8891.36|10
1653522890000|2022-05-25 23:54:50|9011.62|8891.62|9011.47|8891.47|9011.65|8891.65|9011.43|8891.43|8
1653522900000|2022-05-25 23:55:00|9011.5|8891.5|9011.69|8891.69|9011.69|8891.69|9011.45|8891.45|8
1653522910000|2022-05-25 23:55:10|9011.86|8891.86|9012.6|8892.6|9012.6|8892.6|9011.86|8891.86|10
1653522920000|2022-05-25 23:55:20|9012.66|8892.66|9013.04|8893.04|9013.59|8893.59|9012.66|8892.66|10
1653522930000|2022-05-25 23:55:30|9013.12|8893.12|9013.36|8893.36|9013.47|8893.47|9013.12|8893.12|10
1653522940000|2022-05-25 23:55:40|9013.23|8893.23|9012.99|8892.99|9013.23|8893.23|9012.99|8892.99|8
1653522950000|2022-05-25 23:55:50|9012.97|8892.97|9012.82|8892.82|9013.29|8893.29|9012.82|8892.82|6
1653522960000|2022-05-25 23:56:00|9012.95|8892.95|9013.36|8893.36|9013.36|8893.36|9012.62|8892.62|10
1653522970000|2022-05-25 23:56:10|9013.39|8893.39|9012.63|8892.63|9013.39|8893.39|9012.63|8892.63|10
1653522980000|2022-05-25 23:56:20|9012.46|8892.46|9012.42|8892.42|9012.46|8892.46|9012.26|8892.26|8
1653522990000|2022-05-25 23:56:30|9012.58|8892.58|9012.54|8892.54|9012.58|8892.58|9012.45|8892.45|9
1653523000000|2022-05-25 23:56:40|9012.58|8892.58|9012.32|8892.32|9012.71|8892.71|9012.32|8892.32|8
1653523010000|2022-05-25 23:56:50|9012.2|8892.2|9010.56|8890.56|9012.2|8892.2|9010.12|8890.12|10
1653523020000|2022-05-25 23:57:00|9010.7|8890.7|9011.32|8891.32|9011.32|8891.32|9010.7|8890.7|8
1653523030000|2022-05-25 23:57:10|9011.47|8891.47|9009.82|8889.82|9011.59|8891.59|9009.82|8889.82|10
1653523040000|2022-05-25 23:57:20|9009.78|8889.78|9009.05|8889.05|9009.78|8889.78|9009.02|8889.02|10
1653523050000|2022-05-25 23:57:30|9008.98|8888.98|9008.78|8888.78|9008.98|8888.98|9008.66|8888.66|6
1653523060000|2022-05-25 23:57:40|9008.82|8888.82|9008.77|8888.77|9008.82|8888.82|9008.7|8888.7|7
1653523070000|2022-05-25 23:57:50|9008.71|8888.71|9008.67|8888.67|9008.73|8888.73|9008.66|8888.66|5
1653523080000|2022-05-25 23:58:00|9008.68|8888.68|9009.26|8889.26|9009.26|8889.26|9008.68|8888.68|8
1653523090000|2022-05-25 23:58:10|9009.86|8889.86|9012.5|8892.5|9012.5|8892.5|9009.86|8889.86|10
1653523100000|2022-05-25 23:58:20|9012.54|8892.54|9013.49|8893.49|9013.55|8893.55|9012.54|8892.54|10
1653523110000|2022-05-25 23:58:30|9013.48|8893.48|9013.46|8893.46|9013.69|8893.69|9013.4|8893.4|10
1653523120000|2022-05-25 23:58:40|9013.72|8893.72|9014.31|8894.31|9014.44|8894.44|9013.72|8893.72|10
1653523130000|2022-05-25 23:58:50|9014.37|8894.37|9014.46|8894.46|9014.69|8894.69|9014.35|8894.35|9
1653523140000|2022-05-25 23:59:00|9014.39|8894.39|9014.57|8894.57|9014.59|8894.59|9014.2|8894.2|4
1653523150000|2022-05-25 23:59:10|9014.79|8894.79|9015.79|8895.79|9016.34|8896.34|9014.79|8894.79|10
1653523160000|2022-05-25 23:59:20|9015.77|8895.77|9015.14|8895.14|9015.81|8895.81|9015.14|8895.14|9
1653523170000|2022-05-25 23:59:30|9014.99|8894.99|9015|8895|9015|8895|9014.86|8894.86|6
1653523180000|2022-05-25 23:59:40|9015.41|8895.41|9015.7|8895.7|9015.74|8895.74|9015.41|8895.41|7
1653523190000|2022-05-25 23:59:50|9015.5|8895.5|9015.08|8895.08|9015.61|8895.61|9015.08|8895.08|7
1653523200000|2022-05-26 00:00:00|9014.85|8894.85|9015.5|8895.5|9016.28|8896.28|9014.74|8894.74|10
1653523210000|2022-05-26 00:00:10|9015.75|8895.75|9017.95|8897.95|9017.95|8897.95|9015.75|8895.75|10
1653523220000|2022-05-26 00:00:20|9018.07|8898.07|9017.71|8897.71|9019.43|8899.43|9017.71|8897.71|10
1653523230000|2022-05-26 00:00:30|9017.28|8897.28|9015.67|8895.67|9017.28|8897.28|9015.67|8895.67|10
1653523240000|2022-05-26 00:00:40|9015.53|8895.53|9014.63|8894.63|9015.53|8895.53|9014.41|8894.41|10
1653523250000|2022-05-26 00:00:50|9014.38|8894.38|9011.84|8891.84|9014.38|8894.38|9011.84|8891.84|10
1653523260000|2022-05-26 00:01:00|9010.87|8890.87|9010.3|8890.3|9010.87|8890.87|9009.94|8889.94|10
1653523270000|2022-05-26 00:01:10|9010.54|8890.54|9013.25|8893.25|9013.25|8893.25|9010.48|8890.48|10
1653523280000|2022-05-26 00:01:20|9013.43|8893.43|9015.33|8895.33|9015.33|8895.33|9013.43|8893.43|9
1653523290000|2022-05-26 00:01:30|9015.38|8895.38|9018.06|8898.06|9018.06|8898.06|9015.38|8895.38|9
1653523300000|2022-05-26 00:01:40|9018.22|8898.22|9020.98|8900.98|9021.11|8901.11|9018.22|8898.22|10
1653523310000|2022-05-26 00:01:50|9021.07|8901.07|9023.72|8903.72|9023.72|8903.72|9021.07|8901.07|10
1653523320000|2022-05-26 00:02:00|9024.37|8904.37|9024.7|8904.7|9025.2|8905.2|9024.33|8904.33|10
1653523330000|2022-05-26 00:02:10|9024.91|8904.91|9026.31|8906.31|9026.31|8906.31|9024.91|8904.91|10
1653523340000|2022-05-26 00:02:20|9026.34|8906.34|9027.11|8907.11|9027.36|8907.36|9026.34|8906.34|10
1653523350000|2022-05-26 00:02:30|9027.73|8907.73|9027.7|8907.7|9027.99|8907.99|9027.11|8907.11|10
1653523360000|2022-05-26 00:02:40|9027.84|8907.84|9027.15|8907.15|9027.84|8907.84|9027.12|8907.12|9
1653523370000|2022-05-26 00:02:50|9027.2|8907.2|9026.08|8906.08|9027.2|8907.2|9026.08|8906.08|10
1653523380000|2022-05-26 00:03:00|9026.04|8906.04|9026|8906|9026.07|8906.07|9025.36|8905.36|9
1653523390000|2022-05-26 00:03:10|9025.74|8905.74|9029.49|8909.49|9029.49|8909.49|9025.74|8905.74|9
1653523400000|2022-05-26 00:03:20|9029.53|8909.53|9032.69|8912.69|9032.69|8912.69|9029.53|8909.53|10
1653523410000|2022-05-26 00:03:30|9032.81|8912.81|9035.34|8915.34|9035.34|8915.34|9032.81|8912.81|9
1653523420000|2022-05-26 00:03:40|9035.35|8915.35|9037.93|8917.93|9037.93|8917.93|9035.35|8915.35|10
1653523430000|2022-05-26 00:03:50|9038.08|8918.08|9038.17|8918.17|9038.21|8918.21|9037.68|8917.68|10
1653523440000|2022-05-26 00:04:00|9038.03|8918.03|9038.65|8918.65|9038.88|8918.88|9038.03|8918.03|10
1653523450000|2022-05-26 00:04:10|9038.84|8918.84|9038.17|8918.17|9038.98|8918.98|9038.17|8918.17|9
1653523460000|2022-05-26 00:04:20|9038.11|8918.11|9038.52|8918.52|9038.55|8918.55|9038.11|8918.11|9
1653523470000|2022-05-26 00:04:30|9038.42|8918.42|9037.68|8917.68|9038.62|8918.62|9037.59|8917.59|10
1653523480000|2022-05-26 00:04:40|9037.45|8917.45|9037.61|8917.61|9037.62|8917.62|9037|8917|9
1653523490000|2022-05-26 00:04:50|9037.58|8917.58|9036.81|8916.81|9037.58|8917.58|9036.81|8916.81|8
1653523500000|2022-05-26 00:05:00|9036.8|8916.8|9035.93|8915.93|9036.97|8916.97|9035.91|8915.91|10
1653523510000|2022-05-26 00:05:10|9035.89|8915.89|9036.03|8916.03|9036.03|8916.03|9035.66|8915.66|9
1653523520000|2022-05-26 00:05:20|9036.11|8916.11|9036.12|8916.12|9036.29|8916.29|9036.08|8916.08|10
1653523530000|2022-05-26 00:05:30|9036.28|8916.28|9036.71|8916.71|9036.71|8916.71|9036.28|8916.28|10
1653523540000|2022-05-26 00:05:40|9036.42|8916.42|9035.97|8915.97|9036.42|8916.42|9035.97|8915.97|10
1653523550000|2022-05-26 00:05:50|9036.12|8916.12|9038.87|8918.87|9039.03|8919.03|9036.12|8916.12|10
1653523560000|2022-05-26 00:06:00|9038.96|8918.96|9041.49|8921.49|9041.49|8921.49|9038.96|8918.96|10
1653523570000|2022-05-26 00:06:10|9042.32|8922.32|9043.07|8923.07|9043.07|8923.07|9042.11|8922.11|10
1653523580000|2022-05-26 00:06:20|9043.62|8923.62|9043.82|8923.82|9044.02|8924.02|9043.54|8923.54|10
1653523590000|2022-05-26 00:06:30|9044.11|8924.11|9045.39|8925.39|9045.39|8925.39|9044.11|8924.11|10
1653523600000|2022-05-26 00:06:40|9045.33|8925.33|9047.35|8927.35|9047.35|8927.35|9045.33|8925.33|10
1653523610000|2022-05-26 00:06:50|9047.8|8927.8|9048.71|8928.71|9049.26|8929.26|9047.8|8927.8|10
1653523620000|2022-05-26 00:07:00|9048.69|8928.69|9049.39|8929.39|9049.45|8929.45|9048.69|8928.69|10
1653523630000|2022-05-26 00:07:10|9049.44|8929.44|9049.17|8929.17|9049.67|8929.67|9048.87|8928.87|9
1653523640000|2022-05-26 00:07:20|9048.9|8928.9|9049.88|8929.88|9049.88|8929.88|9048.74|8928.74|10
1653523650000|2022-05-26 00:07:30|9049.69|8929.69|9050.04|8930.04|9050.04|8930.04|9049.53|8929.53|10
1653523660000|2022-05-26 00:07:40|9049.98|8929.98|9050.38|8930.38|9050.38|8930.38|9049.95|8929.95|9
1653523670000|2022-05-26 00:07:50|9050.32|8930.32|9049.7|8929.7|9050.32|8930.32|9049.7|8929.7|9
1653523680000|2022-05-26 00:08:00|9049.78|8929.78|9050.71|8930.71|9050.71|8930.71|9049.78|8929.78|8
1653523690000|2022-05-26 00:08:10|9050.52|8930.52|9051.28|8931.28|9051.28|8931.28|9049.95|8929.95|10
1653523700000|2022-05-26 00:08:20|9051.51|8931.51|9051.67|8931.67|9051.91|8931.91|9051.3|8931.3|10
1653523710000|2022-05-26 00:08:30|9051.62|8931.62|9050.99|8930.99|9051.62|8931.62|9050.62|8930.62|10
1653523720000|2022-05-26 00:08:40|9050.73|8930.73|9050.36|8930.36|9050.77|8930.77|9050.36|8930.36|10
1653523730000|2022-05-26 00:08:50|9050.34|8930.34|9050.27|8930.27|9050.34|8930.34|9050.27|8930.27|2
1653524050000|2022-05-26 00:14:10|9064.51|8944.51|9064.87|8944.87|9064.87|8944.87|9064.51|8944.51|3
1653524060000|2022-05-26 00:14:20|9064.95|8944.95|9067.82|8947.82|9067.82|8947.82|9064.95|8944.95|10
1653524070000|2022-05-26 00:14:30|9068.64|8948.64|9074.52|8954.52|9074.52|8954.52|9068.64|8948.64|10
1653524080000|2022-05-26 00:14:40|9074.82|8954.82|9076.49|8956.49|9076.94|8956.94|9074.82|8954.82|10
1653524090000|2022-05-26 00:14:50|9076.45|8956.45|9075.54|8955.54|9076.45|8956.45|9075.54|8955.54|10
1653524100000|2022-05-26 00:15:00|9075.55|8955.55|9074.59|8954.59|9075.64|8955.64|9074.59|8954.59|10
1653524110000|2022-05-26 00:15:10|9074.21|8954.21|9074.04|8954.04|9074.21|8954.21|9073.7|8953.7|10
1653524120000|2022-05-26 00:15:20|9074.35|8954.35|9073.33|8953.33|9074.35|8954.35|9073.33|8953.33|10
1653524130000|2022-05-26 00:15:30|9073.38|8953.38|9072.65|8952.65|9073.38|8953.38|9072.65|8952.65|9
1653524140000|2022-05-26 00:15:40|9072.63|8952.63|9069.93|8949.93|9072.63|8952.63|9069.93|8949.93|9
1653524150000|2022-05-26 00:15:50|9069.46|8949.46|9067.23|8947.23|9069.46|8949.46|9067.16|8947.16|10
1653524160000|2022-05-26 00:16:00|9067.01|8947.01|9067.99|8947.99|9067.99|8947.99|9066.57|8946.57|10
1653524170000|2022-05-26 00:16:10|9068.86|8948.86|9069.69|8949.69|9069.69|8949.69|9068.86|8948.86|10
1653524180000|2022-05-26 00:16:20|9069.91|8949.91|9070.09|8950.09|9070.25|8950.25|9069.6|8949.6|9
1653524190000|2022-05-26 00:16:30|9069.9|8949.9|9068.82|8948.82|9069.99|8949.99|9068.82|8948.82|9
1653524200000|2022-05-26 00:16:40|9069.01|8949.01|9067.49|8947.49|9069.01|8949.01|9067.49|8947.49|9
1653524210000|2022-05-26 00:16:50|9067.53|8947.53|9066.29|8946.29|9067.53|8947.53|9066.29|8946.29|10
1653524220000|2022-05-26 00:17:00|9066.27|8946.27|9065.83|8945.83|9066.27|8946.27|9065.42|8945.42|10
1653524230000|2022-05-26 00:17:10|9065.88|8945.88|9065.93|8945.93|9066.14|8946.14|9065.69|8945.69|9
1653524240000|2022-05-26 00:17:20|9065.99|8945.99|9066.54|8946.54|9066.54|8946.54|9065.99|8945.99|9
1653524250000|2022-05-26 00:17:30|9066.24|8946.24|9066.42|8946.42|9066.69|8946.69|9066.22|8946.22|10
1653524260000|2022-05-26 00:17:40|9066.14|8946.14|9066.38|8946.38|9066.55|8946.55|9066.14|8946.14|9
1653524270000|2022-05-26 00:17:50|9066.61|8946.61|9065.06|8945.06|9066.69|8946.69|9065.06|8945.06|10
1653524280000|2022-05-26 00:18:00|9064.99|8944.99|9067.66|8947.66|9067.66|8947.66|9064.95|8944.95|10
1653524290000|2022-05-26 00:18:10|9067.63|8947.63|9069.03|8949.03|9069.31|8949.31|9067.34|8947.34|10
1653524300000|2022-05-26 00:18:20|9069.17|8949.17|9068.69|8948.69|9069.54|8949.54|9068.61|8948.61|9
1653524310000|2022-05-26 00:18:30|9068.72|8948.72|9066.74|8946.74|9068.72|8948.72|9066.74|8946.74|10
1653524320000|2022-05-26 00:18:40|9066.63|8946.63|9068.27|8948.27|9068.27|8948.27|9066.63|8946.63|9
1653524330000|2022-05-26 00:18:50|9068.4|8948.4|9068.06|8948.06|9068.78|8948.78|9068.06|8948.06|10
1653524340000|2022-05-26 00:19:00|9068.55|8948.55|9071.35|8951.35|9071.35|8951.35|9068.55|8948.55|10
1653524350000|2022-05-26 00:19:10|9072.18|8952.18|9073.35|8953.35|9073.39|8953.39|9072.18|8952.18|10
1653524360000|2022-05-26 00:19:20|9073.37|8953.37|9075.69|8955.69|9075.69|8955.69|9073.37|8953.37|10
1653524370000|2022-05-26 00:19:30|9075.66|8955.66|9078.7|8958.7|9078.7|8958.7|9075.66|8955.66|10
1653524380000|2022-05-26 00:19:40|9078.78|8958.78|9081.94|8961.94|9081.94|8961.94|9078.78|8958.78|10
1653524390000|2022-05-26 00:19:50|9082|8962|9082.64|8962.64|9083.2|8963.2|9081.97|8961.97|8
1653524400000|2022-05-26 00:20:00|9082.83|8962.83|9082.54|8962.54|9083.23|8963.23|9082.31|8962.31|10
1653524410000|2022-05-26 00:20:10|9082.28|8962.28|9081.69|8961.69|9082.69|8962.69|9081.58|8961.58|8
1653524420000|2022-05-26 00:20:20|9081.67|8961.67|9080.15|8960.15|9081.67|8961.67|9080.15|8960.15|10
1653524430000|2022-05-26 00:20:30|9080.03|8960.03|9080.16|8960.16|9080.48|8960.48|9080.03|8960.03|10
1653524440000|2022-05-26 00:20:40|9080.25|8960.25|9079.17|8959.17|9080.25|8960.25|9079.17|8959.17|9
1653524450000|2022-05-26 00:20:50|9079.03|8959.03|9079.72|8959.72|9079.72|8959.72|9079.03|8959.03|9
1653524460000|2022-05-26 00:21:00|9079.82|8959.82|9079.06|8959.06|9080.04|8960.04|9079.06|8959.06|10
1653524470000|2022-05-26 00:21:10|9078.98|8958.98|9080.68|8960.68|9080.68|8960.68|9078.98|8958.98|10
1653524480000|2022-05-26 00:21:20|9081.12|8961.12|9082.04|8962.04|9082.1|8962.1|9081.01|8961.01|10
1653524490000|2022-05-26 00:21:30|9082.1|8962.1|9084.48|8964.48|9084.48|8964.48|9082.1|8962.1|10
1653524500000|2022-05-26 00:21:40|9084.67|8964.67|9085.38|8965.38|9085.39|8965.39|9084.67|8964.67|10
1653524510000|2022-05-26 00:21:50|9085.62|8965.62|9084.29|8964.29|9085.62|8965.62|9084.19|8964.19|10
1653524520000|2022-05-26 00:22:00|9084.05|8964.05|9083.86|8963.86|9084.05|8964.05|9083.62|8963.62|10
1653524530000|2022-05-26 00:22:10|9083.92|8963.92|9084.59|8964.59|9084.59|8964.59|9083.58|8963.58|10
1653524540000|2022-05-26 00:22:20|9084.74|8964.74|9084.98|8964.98|9085.02|8965.02|9084.55|8964.55|10
1653524550000|2022-05-26 00:22:30|9084.95|8964.95|9084.36|8964.36|9084.95|8964.95|9084.15|8964.15|9
1653524560000|2022-05-26 00:22:40|9084.29|8964.29|9083.14|8963.14|9084.29|8964.29|9083.14|8963.14|9
1653524570000|2022-05-26 00:22:50|9083.09|8963.09|9083.84|8963.84|9083.84|8963.84|9082.74|8962.74|10
1653524580000|2022-05-26 00:23:00|9083.88|8963.88|9083.67|8963.67|9083.88|8963.88|9083.29|8963.29|10
1653524590000|2022-05-26 00:23:10|9083.69|8963.69|9084.38|8964.38|9084.38|8964.38|9083.54|8963.54|10
1653524600000|2022-05-26 00:23:20|9084.37|8964.37|9084.48|8964.48|9084.62|8964.62|9084.18|8964.18|10
1653524610000|2022-05-26 00:23:30|9084.59|8964.59|9084.3|8964.3|9084.72|8964.72|9084.23|8964.23|10
1653524620000|2022-05-26 00:23:40|9084.6|8964.6|9083.86|8963.86|9084.73|8964.73|9083.75|8963.75|9
1653524630000|2022-05-26 00:23:50|9083.82|8963.82|9082.46|8962.46|9083.82|8963.82|9082.12|8962.12|10
1653524640000|2022-05-26 00:24:00|9082.45|8962.45|9083.33|8963.33|9083.33|8963.33|9081.9|8961.9|10
1653524650000|2022-05-26 00:24:10|9083.21|8963.21|9083.01|8963.01|9083.26|8963.26|9082.59|8962.59|10
1653524660000|2022-05-26 00:24:20|9083.04|8963.04|9082.99|8962.99|9083.73|8963.73|9082.89|8962.89|10
1653524670000|2022-05-26 00:24:30|9083.14|8963.14|9082.56|8962.56|9083.14|8963.14|9082.52|8962.52|9
1653524680000|2022-05-26 00:24:40|9082.52|8962.52|9082.53|8962.53|9082.62|8962.62|9082.43|8962.43|9
1653524690000|2022-05-26 00:24:50|9082.39|8962.39|9082.28|8962.28|9082.42|8962.42|9082.19|8962.19|10
1653524700000|2022-05-26 00:25:00|9082.08|8962.08|9081.97|8961.97|9082.08|8962.08|9081.4|8961.4|9
1653524710000|2022-05-26 00:25:10|9082.05|8962.05|9082.47|8962.47|9082.49|8962.49|9081.91|8961.91|10
1653524720000|2022-05-26 00:25:20|9082.49|8962.49|9083|8963|9083.01|8963.01|9082.49|8962.49|10
1653524730000|2022-05-26 00:25:30|9082.99|8962.99|9083.98|8963.98|9083.98|8963.98|9082.99|8962.99|9
1653524740000|2022-05-26 00:25:40|9084.12|8964.12|9084.62|8964.62|9084.62|8964.62|9084.12|8964.12|10
1653524750000|2022-05-26 00:25:50|9084.6|8964.6|9084.77|8964.77|9084.77|8964.77|9084.51|8964.51|7
1653524760000|2022-05-26 00:26:00|9084.65|8964.65|9084.46|8964.46|9084.81|8964.81|9084.42|8964.42|10
1653524770000|2022-05-26 00:26:10|9084.23|8964.23|9085.01|8965.01|9085.02|8965.02|9084.23|8964.23|9
1653524780000|2022-05-26 00:26:20|9085.05|8965.05|9085.26|8965.26|9085.26|8965.26|9084.98|8964.98|9
1653524790000|2022-05-26 00:26:30|9085.29|8965.29|9085.36|8965.36|9085.38|8965.38|9085.29|8965.29|9
1653524800000|2022-05-26 00:26:40|9085.34|8965.34|9084.48|8964.48|9085.4|8965.4|9084.38|8964.38|9
1653524810000|2022-05-26 00:26:50|9084.53|8964.53|9084.62|8964.62|9084.62|8964.62|9084.44|8964.44|6
1653524820000|2022-05-26 00:27:00|9084.55|8964.55|9084.59|8964.59|9084.63|8964.63|9084.53|8964.53|8
1653524830000|2022-05-26 00:27:10|9084.66|8964.66|9084.45|8964.45|9084.66|8964.66|9084.35|8964.35|9
1653524840000|2022-05-26 00:27:20|9084.66|8964.66|9084.91|8964.91|9084.92|8964.92|9084.6|8964.6|7
1653524850000|2022-05-26 00:27:30|9084.89|8964.89|9084.98|8964.98|9084.98|8964.98|9084.78|8964.78|8
1653524860000|2022-05-26 00:27:40|9085.33|8965.33|9086.62|8966.62|9086.76|8966.76|9085.33|8965.33|9
1653524870000|2022-05-26 00:27:50|9086.65|8966.65|9087.19|8967.19|9087.19|8967.19|9086.65|8966.65|9
1653524880000|2022-05-26 00:28:00|9087.18|8967.18|9087.26|8967.26|9087.26|8967.26|9087.11|8967.11|8
1653524890000|2022-05-26 00:28:10|9087.3|8967.3|9089.07|8969.07|9089.07|8969.07|9087.25|8967.25|9
1653524900000|2022-05-26 00:28:20|9089.09|8969.09|9089.2|8969.2|9089.28|8969.28|9089.01|8969.01|10
1653524910000|2022-05-26 00:28:30|9089.18|8969.18|9089.16|8969.16|9089.26|8969.26|9089.16|8969.16|5
1653524920000|2022-05-26 00:28:40|9089.21|8969.21|9089.46|8969.46|9089.52|8969.52|9089.12|8969.12|6
1653524930000|2022-05-26 00:28:50|9089.42|8969.42|9089.58|8969.58|9089.58|8969.58|9089.37|8969.37|10
1653524940000|2022-05-26 00:29:00|9089.35|8969.35|9088.75|8968.75|9089.35|8969.35|9088.75|8968.75|7
1653524950000|2022-05-26 00:29:10|9089.15|8969.15|9090.9|8970.9|9090.9|8970.9|9089.15|8969.15|10
1653524960000|2022-05-26 00:29:20|9091.49|8971.49|9093.79|8973.79|9093.79|8973.79|9091.14|8971.14|9
1653524970000|2022-05-26 00:29:30|9094.33|8974.33|9097.42|8977.42|9097.42|8977.42|9094.2|8974.2|10
1653524980000|2022-05-26 00:29:40|9098.18|8978.18|9100.64|8980.64|9100.64|8980.64|9098.18|8978.18|10
1653524990000|2022-05-26 00:29:50|9100.33|8980.33|9101.34|8981.34|9101.47|8981.47|9100.33|8980.33|10
1653525000000|2022-05-26 00:30:00|9101.4|8981.4|9101.85|8981.85|9101.94|8981.94|9101.2|8981.2|10
1653525010000|2022-05-26 00:30:10|9101.47|8981.47|9101.28|8981.28|9101.47|8981.47|9100.99|8980.99|10
1653525020000|2022-05-26 00:30:20|9101.13|8981.13|9101.03|8981.03|9101.46|8981.46|9101|8981|9
1653525030000|2022-05-26 00:30:30|9101.16|8981.16|9100.35|8980.35|9101.16|8981.16|9100.35|8980.35|9
1653525040000|2022-05-26 00:30:40|9100.03|8980.03|9099.88|8979.88|9100.03|8980.03|9098.92|8978.92|10
1653525050000|2022-05-26 00:30:50|9099.82|8979.82|9099.68|8979.68|9099.85|8979.85|9099.52|8979.52|10
1653525060000|2022-05-26 00:31:00|9099.66|8979.66|9100.08|8980.08|9100.08|8980.08|9099.66|8979.66|9
1653525070000|2022-05-26 00:31:10|9099.6|8979.6|9098.95|8978.95|9099.6|8979.6|9098.78|8978.78|8
1653525080000|2022-05-26 00:31:20|9098.86|8978.86|9097.9|8977.9|9099.16|8979.16|9097.66|8977.66|10
1653525090000|2022-05-26 00:31:30|9098.2|8978.2|9097.53|8977.53|9098.2|8978.2|9096.93|8976.93|10
1653525100000|2022-05-26 00:31:40|9097.51|8977.51|9097.16|8977.16|9097.57|8977.57|9097.15|8977.15|10
1653525110000|2022-05-26 00:31:50|9097|8977|9097.4|8977.4|9097.53|8977.53|9096.88|8976.88|10
1653525120000|2022-05-26 00:32:00|9097.27|8977.27|9099.74|8979.74|9099.74|8979.74|9097.19|8977.19|9
1653525130000|2022-05-26 00:32:10|9099.75|8979.75|9101.46|8981.46|9101.46|8981.46|9099.68|8979.68|9
1653525140000|2022-05-26 00:32:20|9101.23|8981.23|9103.46|8983.46|9103.48|8983.48|9101.23|8981.23|9
1653525150000|2022-05-26 00:32:30|9103.73|8983.73|9102.15|8982.15|9103.77|8983.77|9102.15|8982.15|9
1653525160000|2022-05-26 00:32:40|9102.45|8982.45|9102.24|8982.24|9102.46|8982.46|9102.24|8982.24|8
1653525170000|2022-05-26 00:32:50|9101.62|8981.62|9100.75|8980.75|9101.84|8981.84|9100.59|8980.59|10
1653525180000|2022-05-26 00:33:00|9100.62|8980.62|9100.67|8980.67|9100.91|8980.91|9100.54|8980.54|10
1653525190000|2022-05-26 00:33:10|9101.75|8981.75|9104.27|8984.27|9104.27|8984.27|9101.57|8981.57|10
1653525200000|2022-05-26 00:33:20|9104.76|8984.76|9105.86|8985.86|9105.86|8985.86|9104.56|8984.56|10
1653525210000|2022-05-26 00:33:30|9105.71|8985.71|9107.23|8987.23|9107.66|8987.66|9105.71|8985.71|10
1653525220000|2022-05-26 00:33:40|9107.4|8987.4|9109.3|8989.3|9109.3|8989.3|9107.35|8987.35|10
1653525230000|2022-05-26 00:33:50|9109.38|8989.38|9109.16|8989.16|9109.47|8989.47|9109.02|8989.02|9
1653525240000|2022-05-26 00:34:00|9109.36|8989.36|9110.53|8990.53|9110.53|8990.53|9108.95|8988.95|10
1653525250000|2022-05-26 00:34:10|9110.83|8990.83|9110.64|8990.64|9111.25|8991.25|9110.64|8990.64|10
1653525260000|2022-05-26 00:34:20|9110.75|8990.75|9110.8|8990.8|9111.13|8991.13|9110.75|8990.75|9
1653525270000|2022-05-26 00:34:30|9110.74|8990.74|9111.34|8991.34|9111.43|8991.43|9110.74|8990.74|10
1653525280000|2022-05-26 00:34:40|9111.51|8991.51|9112.58|8992.58|9112.58|8992.58|9110.79|8990.79|10
1653525290000|2022-05-26 00:34:50|9112.74|8992.74|9112.67|8992.67|9113.55|8993.55|9112.66|8992.66|10
1653525300000|2022-05-26 00:35:00|9113.55|8993.55|9113.73|8993.73|9113.73|8993.73|9112.43|8992.43|10
1653525310000|2022-05-26 00:35:10|9113.7|8993.7|9113.35|8993.35|9113.98|8993.98|9113.33|8993.33|10
1653525320000|2022-05-26 00:35:20|9113.99|8993.99|9115.97|8995.97|9116.45|8996.45|9113.99|8993.99|10
1653525330000|2022-05-26 00:35:30|9115.65|8995.65|9115.39|8995.39|9116.01|8996.01|9115.04|8995.04|9
1653525340000|2022-05-26 00:35:40|9115.49|8995.49|9116.96|8996.96|9116.96|8996.96|9115.37|8995.37|9
1653525350000|2022-05-26 00:35:50|9116.45|8996.45|9117.76|8997.76|9117.76|8997.76|9116.45|8996.45|10
1653525360000|2022-05-26 00:36:00|9117.55|8997.55|9116.61|8996.61|9117.55|8997.55|9116.57|8996.57|9
1653525370000|2022-05-26 00:36:10|9116.5|8996.5|9115.88|8995.88|9116.58|8996.58|9115.88|8995.88|9
1653525380000|2022-05-26 00:36:20|9115.8|8995.8|9114.71|8994.71|9115.8|8995.8|9114.71|8994.71|9
1653525390000|2022-05-26 00:36:30|9114.61|8994.61|9113.53|8993.53|9114.82|8994.82|9113.53|8993.53|8
1653525400000|2022-05-26 00:36:40|9113.43|8993.43|9112.34|8992.34|9113.43|8993.43|9112.34|8992.34|10
1653525410000|2022-05-26 00:36:50|9112.29|8992.29|9111.3|8991.3|9112.29|8992.29|9110.86|8990.86|9
1653525420000|2022-05-26 00:37:00|9111.28|8991.28|9109.54|8989.54|9111.28|8991.28|9109.54|8989.54|9
1653525430000|2022-05-26 00:37:10|9109.8|8989.8|9108.75|8988.75|9109.85|8989.85|9108.75|8988.75|7
1653525440000|2022-05-26 00:37:20|9108.63|8988.63|9107.56|8987.56|9108.63|8988.63|9107.36|8987.36|9
1653525450000|2022-05-26 00:37:30|9107.53|8987.53|9106.46|8986.46|9107.53|8987.53|9106.46|8986.46|9
1653525460000|2022-05-26 00:37:40|9106.44|8986.44|9106.55|8986.55|9106.55|8986.55|9106.41|8986.41|7
1653525470000|2022-05-26 00:37:50|9106.69|8986.69|9108.36|8988.36|9108.36|8988.36|9106.69|8986.69|10
1653525480000|2022-05-26 00:38:00|9108.22|8988.22|9108.56|8988.56|9108.66|8988.66|9108.22|8988.22|8
1653525490000|2022-05-26 00:38:10|9109|8989|9107.32|8987.32|9109.09|8989.09|9107.32|8987.32|10
1653525500000|2022-05-26 00:38:20|9107.22|8987.22|9105.81|8985.81|9107.22|8987.22|9105.81|8985.81|10
1653525510000|2022-05-26 00:38:30|9105.82|8985.82|9105.95|8985.95|9105.95|8985.95|9105.76|8985.76|8
1653525520000|2022-05-26 00:38:40|9105.94|8985.94|9105.09|8985.09|9105.94|8985.94|9105.09|8985.09|7
1653525530000|2022-05-26 00:38:50|9105.06|8985.06|9102.84|8982.84|9105.09|8985.09|9102.84|8982.84|9
1653525540000|2022-05-26 00:39:00|9102.65|8982.65|9102.62|8982.62|9102.76|8982.76|9102.38|8982.38|10
1653525550000|2022-05-26 00:39:10|9102.05|8982.05|9101.68|8981.68|9102.4|8982.4|9101.68|8981.68|10
1653525560000|2022-05-26 00:39:20|9101.19|8981.19|9101.4|8981.4|9101.4|8981.4|9101.19|8981.19|8
1653525570000|2022-05-26 00:39:30|9101.41|8981.41|9101.58|8981.58|9101.58|8981.58|9101.27|8981.27|10
1653525580000|2022-05-26 00:39:40|9101.42|8981.42|9101.55|8981.55|9101.55|8981.55|9101.41|8981.41|9
1653525590000|2022-05-26 00:39:50|9102.08|8982.08|9102.23|8982.23|9102.33|8982.33|9102.08|8982.08|9
1653525600000|2022-05-26 00:40:00|9101.99|8981.99|9102.24|8982.24|9102.3|8982.3|9101.87|8981.87|9
1653525610000|2022-05-26 00:40:10|9102.12|8982.12|9102.19|8982.19|9102.36|8982.36|9102.12|8982.12|10
1653525620000|2022-05-26 00:40:20|9102.12|8982.12|9102.2|8982.2|9102.29|8982.29|9102.12|8982.12|8
1653525630000|2022-05-26 00:40:30|9102.26|8982.26|9100.69|8980.69|9102.26|8982.26|9100.69|8980.69|10
1653525640000|2022-05-26 00:40:40|9100.52|8980.52|9099.71|8979.71|9100.52|8980.52|9099.71|8979.71|10
1653525650000|2022-05-26 00:40:50|9099.68|8979.68|9098.32|8978.32|9099.68|8979.68|9098.32|8978.32|9
1653525660000|2022-05-26 00:41:00|9098.14|8978.14|9098.21|8978.21|9098.27|8978.27|9098.13|8978.13|9
1653525670000|2022-05-26 00:41:10|9098.32|8978.32|9098.93|8978.93|9098.93|8978.93|9098.22|8978.22|10
1653525680000|2022-05-26 00:41:20|9098.91|8978.91|9098.39|8978.39|9099.06|8979.06|9098.36|8978.36|9
1653525690000|2022-05-26 00:41:30|9098.51|8978.51|9098.24|8978.24|9098.52|8978.52|9098.15|8978.15|9
1653525700000|2022-05-26 00:41:40|9098.23|8978.23|9098.27|8978.27|9098.41|8978.41|9098.23|8978.23|8
1653525710000|2022-05-26 00:41:50|9098.32|8978.32|9097.9|8977.9|9098.41|8978.41|9097.9|8977.9|8
1653525720000|2022-05-26 00:42:00|9097.8|8977.8|9097.89|8977.89|9097.96|8977.96|9097.8|8977.8|5
1653525730000|2022-05-26 00:42:10|9097.85|8977.85|9096.94|8976.94|9097.85|8977.85|9096.94|8976.94|8
1653525740000|2022-05-26 00:42:20|9096.9|8976.9|9096.5|8976.5|9096.9|8976.9|9096.49|8976.49|9
1653525750000|2022-05-26 00:42:30|9096.49|8976.49|9095.78|8975.78|9096.49|8976.49|9095.78|8975.78|7
1653525760000|2022-05-26 00:42:40|9095.77|8975.77|9096.3|8976.3|9096.3|8976.3|9095.77|8975.77|9
1653525770000|2022-05-26 00:42:50|9096.97|8976.97|9097.93|8977.93|9098.01|8978.01|9096.97|8976.97|10
1653525780000|2022-05-26 00:43:00|9098.1|8978.1|9097.85|8977.85|9098.1|8978.1|9097.85|8977.85|8
1653525790000|2022-05-26 00:43:10|9097.83|8977.83|9097.69|8977.69|9098.07|8978.07|9097.38|8977.38|9
1653525800000|2022-05-26 00:43:20|9097.8|8977.8|9098.06|8978.06|9098.06|8978.06|9097.8|8977.8|6
1653525810000|2022-05-26 00:43:30|9098.04|8978.04|9099.05|8979.05|9099.05|8979.05|9098.04|8978.04|10
1653525820000|2022-05-26 00:43:40|9099.18|8979.18|9102.11|8982.11|9102.11|8982.11|9099.18|8979.18|9
1653525830000|2022-05-26 00:43:50|9102.18|8982.18|9103.77|8983.77|9103.77|8983.77|9102.15|8982.15|9
1653525840000|2022-05-26 00:44:00|9103.99|8983.99|9104.44|8984.44|9104.77|8984.77|9103.99|8983.99|10
1653525850000|2022-05-26 00:44:10|9105.46|8985.46|9104.92|8984.92|9105.46|8985.46|9104.92|8984.92|10
1653525860000|2022-05-26 00:44:20|9104.77|8984.77|9105.06|8985.06|9105.41|8985.41|9104.77|8984.77|8
1653525870000|2022-05-26 00:44:30|9104.95|8984.95|9104.32|8984.32|9104.95|8984.95|9104.32|8984.32|9
1653525880000|2022-05-26 00:44:40|9104.56|8984.56|9103.91|8983.91|9104.56|8984.56|9103.91|8983.91|10
1653525890000|2022-05-26 00:44:50|9103.88|8983.88|9104.28|8984.28|9104.46|8984.46|9103.88|8983.88|9
1653525900000|2022-05-26 00:45:00|9104.27|8984.27|9104.56|8984.56|9104.56|8984.56|9103.43|8983.43|10
1653525910000|2022-05-26 00:45:10|9104.68|8984.68|9105.45|8985.45|9105.45|8985.45|9104.68|8984.68|10
1653525920000|2022-05-26 00:45:20|9105.75|8985.75|9105.1|8985.1|9106.25|8986.25|9105.1|8985.1|10
1653525930000|2022-05-26 00:45:30|9105.13|8985.13|9104.38|8984.38|9105.13|8985.13|9104.24|8984.24|9
1653525940000|2022-05-26 00:45:40|9104.37|8984.37|9105.12|8985.12|9105.31|8985.31|9104.25|8984.25|10
1653525950000|2022-05-26 00:45:50|9104.77|8984.77|9103.21|8983.21|9104.77|8984.77|9103.16|8983.16|10
1653525960000|2022-05-26 00:46:00|9103.18|8983.18|9104.73|8984.73|9104.73|8984.73|9103.18|8983.18|10
1653525970000|2022-05-26 00:46:10|9104.8|8984.8|9104.99|8984.99|9104.99|8984.99|9104.56|8984.56|9
1653525980000|2022-05-26 00:46:20|9105.24|8985.24|9105.98|8985.98|9106.01|8986.01|9105.24|8985.24|10
1653525990000|2022-05-26 00:46:30|9105.99|8985.99|9106.95|8986.95|9106.95|8986.95|9105.99|8985.99|7
1653526000000|2022-05-26 00:46:40|9106.99|8986.99|9107.08|8987.08|9107.11|8987.11|9106.93|8986.93|9
1653526010000|2022-05-26 00:46:50|9107.11|8987.11|9106.99|8986.99|9107.2|8987.2|9106.99|8986.99|9
1653526020000|2022-05-26 00:47:00|9106.87|8986.87|9106.98|8986.98|9107.08|8987.08|9106.73|8986.73|7
1653526030000|2022-05-26 00:47:10|9106.72|8986.72|9106.38|8986.38|9106.74|8986.74|9105.58|8985.58|10
1653526040000|2022-05-26 00:47:20|9106.28|8986.28|9105.96|8985.96|9106.3|8986.3|9105.96|8985.96|10
1653526050000|2022-05-26 00:47:30|9106.1|8986.1|9106.47|8986.47|9106.47|8986.47|9106.02|8986.02|8
1653526060000|2022-05-26 00:47:40|9106.51|8986.51|9106.56|8986.56|9106.7|8986.7|9106.51|8986.51|9
1653526070000|2022-05-26 00:47:50|9106.55|8986.55|9106.95|8986.95|9107.05|8987.05|9106.55|8986.55|7
1653526080000|2022-05-26 00:48:00|9107.04|8987.04|9107.35|8987.35|9107.35|8987.35|9107.04|8987.04|8
1653526090000|2022-05-26 00:48:10|9107.32|8987.32|9107.21|8987.21|9107.32|8987.32|9106.77|8986.77|8
1653526100000|2022-05-26 00:48:20|9107.15|8987.15|9106.56|8986.56|9107.15|8987.15|9106.53|8986.53|9
1653526110000|2022-05-26 00:48:30|9106.53|8986.53|9106.29|8986.29|9106.53|8986.53|9106.29|8986.29|8
1653526120000|2022-05-26 00:48:40|9106.23|8986.23|9108.18|8988.18|9108.18|8988.18|9105.73|8985.73|9
1653526130000|2022-05-26 00:48:50|9107.76|8987.76|9107.41|8987.41|9107.76|8987.76|9107.41|8987.41|9
1653526140000|2022-05-26 00:49:00|9107.33|8987.33|9108.05|8988.05|9108.05|8988.05|9107.33|8987.33|9
1653526150000|2022-05-26 00:49:10|9107.88|8987.88|9107.5|8987.5|9108.17|8988.17|9107.44|8987.44|10
1653526160000|2022-05-26 00:49:20|9107.44|8987.44|9106.81|8986.81|9107.44|8987.44|9106.81|8986.81|9
1653526170000|2022-05-26 00:49:30|9106.84|8986.84|9106.62|8986.62|9106.84|8986.84|9106.62|8986.62|9
1653526180000|2022-05-26 00:49:40|9106.68|8986.68|9105.44|8985.44|9106.68|8986.68|9105.44|8985.44|7
1653526190000|2022-05-26 00:49:50|9105.47|8985.47|9104.89|8984.89|9105.47|8985.47|9104.89|8984.89|7
1653526200000|2022-05-26 00:50:00|9104.76|8984.76|9105.48|8985.48|9105.48|8985.48|9104.76|8984.76|9
1653526210000|2022-05-26 00:50:10|9105.64|8985.64|9104.9|8984.9|9105.64|8985.64|9104.9|8984.9|8
1653526220000|2022-05-26 00:50:20|9104.94|8984.94|9104.5|8984.5|9105.07|8985.07|9104.5|8984.5|10
1653526230000|2022-05-26 00:50:30|9104.57|8984.57|9104.37|8984.37|9104.57|8984.57|9104.35|8984.35|9
1653526240000|2022-05-26 00:50:40|9104.35|8984.35|9104.72|8984.72|9104.72|8984.72|9104.3|8984.3|9
1653526250000|2022-05-26 00:50:50|9104.77|8984.77|9104.87|8984.87|9104.91|8984.91|9104.75|8984.75|7
1653526260000|2022-05-26 00:51:00|9105.04|8985.04|9104.58|8984.58|9105.07|8985.07|9104.49|8984.49|10
1653526270000|2022-05-26 00:51:10|9104.42|8984.42|9103.46|8983.46|9104.5|8984.5|9103.46|8983.46|9
1653526280000|2022-05-26 00:51:20|9103.58|8983.58|9103.55|8983.55|9103.59|8983.59|9103.55|8983.55|5
1653526290000|2022-05-26 00:51:30|9103.63|8983.63|9104.02|8984.02|9104.02|8984.02|9103.62|8983.62|10
1653526300000|2022-05-26 00:51:40|9104.14|8984.14|9104.86|8984.86|9104.86|8984.86|9104.14|8984.14|9
1653526310000|2022-05-26 00:51:50|9104.88|8984.88|9104.56|8984.56|9104.88|8984.88|9104.52|8984.52|8
1653526320000|2022-05-26 00:52:00|9104.54|8984.54|9105.25|8985.25|9105.25|8985.25|9104.49|8984.49|6
1653526330000|2022-05-26 00:52:10|9105.24|8985.24|9105.46|8985.46|9105.46|8985.46|9105.23|8985.23|7
1653526340000|2022-05-26 00:52:20|9105.51|8985.51|9105.74|8985.74|9105.74|8985.74|9105.49|8985.49|6
1653526350000|2022-05-26 00:52:30|9105.61|8985.61|9105.78|8985.78|9105.78|8985.78|9105.6|8985.6|7
1653526360000|2022-05-26 00:52:40|9105.86|8985.86|9104.46|8984.46|9105.86|8985.86|9104.46|8984.46|8
1653526370000|2022-05-26 00:52:50|9104.23|8984.23|9103.79|8983.79|9104.23|8984.23|9103.79|8983.79|8
1653526380000|2022-05-26 00:53:00|9103.83|8983.83|9101.22|8981.22|9103.83|8983.83|9101.22|8981.22|10
1653526390000|2022-05-26 00:53:10|9101.11|8981.11|9099.93|8979.93|9101.11|8981.11|9099.73|8979.73|8
1653526400000|2022-05-26 00:53:20|9100.11|8980.11|9099.35|8979.35|9100.11|8980.11|9099.35|8979.35|9
1653526410000|2022-05-26 00:53:30|9099.03|8979.03|9097.44|8977.44|9099.04|8979.04|9097.44|8977.44|10
1653526420000|2022-05-26 00:53:40|9097.53|8977.53|9096.98|8976.98|9097.53|8977.53|9096.35|8976.35|9
1653526430000|2022-05-26 00:53:50|9097.1|8977.1|9096.48|8976.48|9097.22|8977.22|9096.43|8976.43|10
1653526440000|2022-05-26 00:54:00|9096.3|8976.3|9095.8|8975.8|9096.3|8976.3|9095.27|8975.27|10
1653526450000|2022-05-26 00:54:10|9095.91|8975.91|9095.01|8975.01|9095.91|8975.91|9095.01|8975.01|10
1653526460000|2022-05-26 00:54:20|9095.07|8975.07|9094.74|8974.74|9095.23|8975.23|9094.74|8974.74|7
1653526470000|2022-05-26 00:54:30|9094.77|8974.77|9094.5|8974.5|9094.77|8974.77|9094.35|8974.35|9
1653526480000|2022-05-26 00:54:40|9094.37|8974.37|9094.04|8974.04|9094.5|8974.5|9094.04|8974.04|8
1653526490000|2022-05-26 00:54:50|9094.1|8974.1|9093.69|8973.69|9094.1|8974.1|9093.67|8973.67|9
1653526500000|2022-05-26 00:55:00|9093.66|8973.66|9094.25|8974.25|9094.25|8974.25|9093.65|8973.65|9
1653526510000|2022-05-26 00:55:10|9094.41|8974.41|9095.03|8975.03|9095.03|8975.03|9094.41|8974.41|9
1653526520000|2022-05-26 00:55:20|9094.99|8974.99|9095.35|8975.35|9095.35|8975.35|9094.99|8974.99|7
1653526530000|2022-05-26 00:55:30|9095.36|8975.36|9095.29|8975.29|9095.46|8975.46|9095.29|8975.29|9
1653526540000|2022-05-26 00:55:40|9094.98|8974.98|9094.94|8974.94|9095.03|8975.03|9094.93|8974.93|6
1653526550000|2022-05-26 00:55:50|9094.96|8974.96|9094.42|8974.42|9095|8975|9094.42|8974.42|6
1653526560000|2022-05-26 00:56:00|9093.79|8973.79|9092.51|8972.51|9093.79|8973.79|9092.31|8972.31|10
1653526570000|2022-05-26 00:56:10|9092.42|8972.42|9091.63|8971.63|9092.57|8972.57|9091.63|8971.63|9
1653526580000|2022-05-26 00:56:20|9091.25|8971.25|9090.48|8970.48|9091.29|8971.29|9090.39|8970.39|9
1653526590000|2022-05-26 00:56:30|9090.05|8970.05|9089.01|8969.01|9090.05|8970.05|9089.01|8969.01|10
1653526600000|2022-05-26 00:56:40|9088.97|8968.97|9087.56|8967.56|9088.97|8968.97|9087.56|8967.56|10
1653526610000|2022-05-26 00:56:50|9087.59|8967.59|9087|8967|9087.59|8967.59|9086.72|8966.72|9
1653526620000|2022-05-26 00:57:00|9087.06|8967.06|9085.94|8965.94|9087.08|8967.08|9085.94|8965.94|9
1653526630000|2022-05-26 00:57:10|9085.88|8965.88|9086.5|8966.5|9086.5|8966.5|9085.88|8965.88|9
1653526640000|2022-05-26 00:57:20|9086.56|8966.56|9086.84|8966.84|9087.17|8967.17|9086.56|8966.56|8
1653526650000|2022-05-26 00:57:30|9087.11|8967.11|9087.2|8967.2|9087.31|8967.31|9087.09|8967.09|6
1653526660000|2022-05-26 00:57:40|9087.09|8967.09|9086.95|8966.95|9087.27|8967.27|9086.82|8966.82|9
1653526670000|2022-05-26 00:57:50|9087.38|8967.38|9087.58|8967.58|9087.58|8967.58|9087.24|8967.24|10
1653526680000|2022-05-26 00:58:00|9087.52|8967.52|9087.79|8967.79|9087.89|8967.89|9087.52|8967.52|9
1653526690000|2022-05-26 00:58:10|9087.86|8967.86|9087.55|8967.55|9087.86|8967.86|9087.55|8967.55|8
1653526700000|2022-05-26 00:58:20|9087.53|8967.53|9087.55|8967.55|9087.66|8967.66|9087.49|8967.49|9
1653526710000|2022-05-26 00:58:30|9087.52|8967.52|9088.28|8968.28|9088.31|8968.31|9087.52|8967.52|10
1653526720000|2022-05-26 00:58:40|9088.33|8968.33|9087.88|8967.88|9088.33|8968.33|9087.06|8967.06|8
1653526730000|2022-05-26 00:58:50|9087.91|8967.91|9087.99|8967.99|9088.07|8968.07|9087.91|8967.91|7
1653526740000|2022-05-26 00:59:00|9088.02|8968.02|9086.95|8966.95|9088.02|8968.02|9086.89|8966.89|9
1653526750000|2022-05-26 00:59:10|9086.86|8966.86|9087.33|8967.33|9087.34|8967.34|9086.85|8966.85|6
1653526760000|2022-05-26 00:59:20|9087.41|8967.41|9086.1|8966.1|9087.41|8967.41|9086.05|8966.05|8
1653526770000|2022-05-26 00:59:30|9085.87|8965.87|9086.58|8966.58|9086.58|8966.58|9085.84|8965.84|8
1653526780000|2022-05-26 00:59:40|9086.85|8966.85|9087.44|8967.44|9087.44|8967.44|9086.79|8966.79|6
1653526790000|2022-05-26 00:59:50|9087.51|8967.51|9087.44|8967.44|9087.51|8967.51|9087.29|8967.29|9
1653526800000|2022-05-26 01:00:00|9087.67|8967.67|9088.5|8968.5|9088.5|8968.5|9087.67|8967.67|8
1653526810000|2022-05-26 01:00:10|9088.7|8968.7|9091.16|8971.16|9091.16|8971.16|9088.7|8968.7|9
1653526820000|2022-05-26 01:00:20|9091.59|8971.59|9091.49|8971.49|9091.87|8971.87|9091.3|8971.3|9
1653526830000|2022-05-26 01:00:30|9091.26|8971.26|9091.85|8971.85|9091.93|8971.93|9091.26|8971.26|9
1653526840000|2022-05-26 01:00:40|9091.83|8971.83|9090.85|8970.85|9092.2|8972.2|9090.85|8970.85|9
1653526850000|2022-05-26 01:00:50|9090.9|8970.9|9091.09|8971.09|9091.09|8971.09|9090.49|8970.49|9
1653526860000|2022-05-26 01:01:00|9091.39|8971.39|9090.86|8970.86|9091.39|8971.39|9090.84|8970.84|9
1653526870000|2022-05-26 01:01:10|9090.84|8970.84|9090.39|8970.39|9091.11|8971.11|9090.39|8970.39|9
1653526880000|2022-05-26 01:01:20|9090.26|8970.26|9089.75|8969.75|9090.26|8970.26|9089.62|8969.62|7
1653526890000|2022-05-26 01:01:30|9090.41|8970.41|9089.71|8969.71|9090.41|8970.41|9089.11|8969.11|10
1653526900000|2022-05-26 01:01:40|9090.02|8970.02|9090.74|8970.74|9090.74|8970.74|9090.02|8970.02|10
1653526910000|2022-05-26 01:01:50|9090.76|8970.76|9091.5|8971.5|9091.55|8971.55|9090.76|8970.76|6
1653526920000|2022-05-26 01:02:00|9091.59|8971.59|9091.56|8971.56|9091.6|8971.6|9091.53|8971.53|6
1653526930000|2022-05-26 01:02:10|9091.57|8971.57|9091.47|8971.47|9091.74|8971.74|9091.42|8971.42|10
1653526940000|2022-05-26 01:02:20|9091.46|8971.46|9091.33|8971.33|9091.47|8971.47|9091.33|8971.33|7
1653526950000|2022-05-26 01:02:30|9091.34|8971.34|9091.58|8971.58|9091.67|8971.67|9091.34|8971.34|7
1653526960000|2022-05-26 01:02:40|9091.57|8971.57|9091.93|8971.93|9091.93|8971.93|9091.57|8971.57|6
1653526970000|2022-05-26 01:02:50|9091.99|8971.99|9092.4|8972.4|9092.45|8972.45|9091.99|8971.99|8
1653526980000|2022-05-26 01:03:00|9092.43|8972.43|9090.97|8970.97|9092.45|8972.45|9090.91|8970.91|9
1653526990000|2022-05-26 01:03:10|9090.35|8970.35|9090.19|8970.19|9090.35|8970.35|9089.85|8969.85|10
1653527000000|2022-05-26 01:03:20|9090.42|8970.42|9091.71|8971.71|9091.71|8971.71|9090.42|8970.42|10
1653527010000|2022-05-26 01:03:30|9091.56|8971.56|9090.81|8970.81|9091.56|8971.56|9090.67|8970.67|9
1653527020000|2022-05-26 01:03:40|9091.53|8971.53|9090.9|8970.9|9091.53|8971.53|9090.82|8970.82|9
1653527030000|2022-05-26 01:03:50|9090.5|8970.5|9090.48|8970.48|9090.58|8970.58|9090.48|8970.48|7
1653527040000|2022-05-26 01:04:00|9090.44|8970.44|9089.79|8969.79|9090.44|8970.44|9089.79|8969.79|8
1653527050000|2022-05-26 01:04:10|9089.54|8969.54|9089.39|8969.39|9089.54|8969.54|9088.9|8968.9|9
1653527060000|2022-05-26 01:04:20|9089.33|8969.33|9087.82|8967.82|9089.34|8969.34|9087.34|8967.34|10
1653527070000|2022-05-26 01:04:30|9087.53|8967.53|9086.91|8966.91|9087.53|8967.53|9086.91|8966.91|8
1653527080000|2022-05-26 01:04:40|9086.9|8966.9|9087.17|8967.17|9087.19|8967.19|9086.89|8966.89|6
1653527090000|2022-05-26 01:04:50|9087.12|8967.12|9087.34|8967.34|9087.37|8967.37|9087.12|8967.12|5
1653527100000|2022-05-26 01:05:00|9087.35|8967.35|9087.26|8967.26|9087.35|8967.35|9087.16|8967.16|8
1653527110000|2022-05-26 01:05:10|9087.27|8967.27|9088.22|8968.22|9088.22|8968.22|9087.08|8967.08|10
1653527120000|2022-05-26 01:05:20|9088.32|8968.32|9088.24|8968.24|9088.35|8968.35|9088.1|8968.1|10
1653527130000|2022-05-26 01:05:30|9088.25|8968.25|9088.37|8968.37|9088.37|8968.37|9088.25|8968.25|7
1653527140000|2022-05-26 01:05:40|9088.39|8968.39|9088.17|8968.17|9088.49|8968.49|9088.17|8968.17|7
1653527150000|2022-05-26 01:05:50|9088.27|8968.27|9087.49|8967.49|9088.32|8968.32|9087.4|8967.4|10
1653527160000|2022-05-26 01:06:00|9087.21|8967.21|9086.67|8966.67|9087.28|8967.28|9086.67|8966.67|5
1653527170000|2022-05-26 01:06:10|9086.58|8966.58|9086.05|8966.05|9086.58|8966.58|9086.05|8966.05|8
1653527180000|2022-05-26 01:06:20|9086.01|8966.01|9085.78|8965.78|9086.09|8966.09|9085.76|8965.76|7
1653527190000|2022-05-26 01:06:30|9085.76|8965.76|9086.29|8966.29|9086.39|8966.39|9085.56|8965.56|9
1653527200000|2022-05-26 01:06:40|9086.15|8966.15|9086.18|8966.18|9086.18|8966.18|9086.03|8966.03|10
1653527210000|2022-05-26 01:06:50|9086.3|8966.3|9086.76|8966.76|9086.87|8966.87|9086.3|8966.3|7
1653527220000|2022-05-26 01:07:00|9086.58|8966.58|9086.32|8966.32|9086.58|8966.58|9086.25|8966.25|10
1653527230000|2022-05-26 01:07:10|9086.27|8966.27|9085.85|8965.85|9086.27|8966.27|9085.82|8965.82|9
1653527240000|2022-05-26 01:07:20|9085.88|8965.88|9085.92|8965.92|9085.92|8965.92|9085.5|8965.5|9
1653527250000|2022-05-26 01:07:30|9085.69|8965.69|9085.6|8965.6|9085.89|8965.89|9085.55|8965.55|10
1653527260000|2022-05-26 01:07:40|9085.53|8965.53|9085.92|8965.92|9085.92|8965.92|9085.53|8965.53|10
1653527270000|2022-05-26 01:07:50|9085.93|8965.93|9086.62|8966.62|9086.71|8966.71|9085.93|8965.93|10
1653527280000|2022-05-26 01:08:00|9086.6|8966.6|9086.9|8966.9|9087.16|8967.16|9086.6|8966.6|10
1653527290000|2022-05-26 01:08:10|9086.88|8966.88|9086.46|8966.46|9086.93|8966.93|9086.46|8966.46|10
1653527300000|2022-05-26 01:08:20|9086.38|8966.38|9086.53|8966.53|9086.55|8966.55|9086.09|8966.09|10
1653527310000|2022-05-26 01:08:30|9086.54|8966.54|9086.47|8966.47|9086.55|8966.55|9086.31|8966.31|9
1653527320000|2022-05-26 01:08:40|9086.43|8966.43|9086.65|8966.65|9086.65|8966.65|9086.35|8966.35|10
1653527330000|2022-05-26 01:08:50|9086.66|8966.66|9086.7|8966.7|9086.72|8966.72|9086.63|8966.63|7
1653527340000|2022-05-26 01:09:00|9086.77|8966.77|9086.69|8966.69|9086.77|8966.77|9086.66|8966.66|9
1653527350000|2022-05-26 01:09:10|9086.66|8966.66|9088.05|8968.05|9088.08|8968.08|9086.66|8966.66|7
1653527360000|2022-05-26 01:09:20|9087.93|8967.93|9086.4|8966.4|9087.93|8967.93|9086.4|8966.4|9
1653527370000|2022-05-26 01:09:30|9086.38|8966.38|9086.69|8966.69|9087.53|8967.53|9086.19|8966.19|10
1653527380000|2022-05-26 01:09:40|9086.37|8966.37|9084.42|8964.42|9086.39|8966.39|9084.42|8964.42|8
1653527390000|2022-05-26 01:09:50|9084.19|8964.19|9082.76|8962.76|9084.19|8964.19|9082.74|8962.74|10
1653527400000|2022-05-26 01:10:00|9082.62|8962.62|9082.46|8962.46|9083.02|8963.02|9082.46|8962.46|10
1653527410000|2022-05-26 01:10:10|9082.51|8962.51|9082.54|8962.54|9082.54|8962.54|9082.37|8962.37|9
1653527420000|2022-05-26 01:10:20|9082.55|8962.55|9083.29|8963.29|9083.29|8963.29|9082.55|8962.55|9
1653527430000|2022-05-26 01:10:30|9083.19|8963.19|9082.79|8962.79|9083.25|8963.25|9082.79|8962.79|8
1653527440000|2022-05-26 01:10:40|9082.83|8962.83|9081.84|8961.84|9082.83|8962.83|9081.84|8961.84|10
1653527450000|2022-05-26 01:10:50|9081.86|8961.86|9083.02|8963.02|9083.02|8963.02|9081.78|8961.78|10
1653527460000|2022-05-26 01:11:00|9082.89|8962.89|9083.16|8963.16|9083.16|8963.16|9082.8|8962.8|9
1653527470000|2022-05-26 01:11:10|9083.17|8963.17|9083.66|8963.66|9083.73|8963.73|9083.17|8963.17|10
1653527480000|2022-05-26 01:11:20|9083.75|8963.75|9084.46|8964.46|9084.46|8964.46|9083.75|8963.75|6
1653527490000|2022-05-26 01:11:30|9084.38|8964.38|9084.63|8964.63|9084.63|8964.63|9084.38|8964.38|9
1653527500000|2022-05-26 01:11:40|9084.48|8964.48|9084.4|8964.4|9084.59|8964.59|9084.21|8964.21|10
1653527510000|2022-05-26 01:11:50|9084.39|8964.39|9084.66|8964.66|9084.66|8964.66|9084.39|8964.39|9
1653527520000|2022-05-26 01:12:00|9084.67|8964.67|9085.21|8965.21|9085.21|8965.21|9084.59|8964.59|9
1653527530000|2022-05-26 01:12:10|9085.13|8965.13|9085.22|8965.22|9085.22|8965.22|9085.11|8965.11|8
1653527540000|2022-05-26 01:12:20|9085.23|8965.23|9085.86|8965.86|9085.86|8965.86|9085.13|8965.13|7
1653527550000|2022-05-26 01:12:30|9086.23|8966.23|9086.46|8966.46|9086.6|8966.6|9086.23|8966.23|8
1653527560000|2022-05-26 01:12:40|9086.65|8966.65|9086.56|8966.56|9086.67|8966.67|9086.5|8966.5|9
1653527570000|2022-05-26 01:12:50|9086.44|8966.44|9086.29|8966.29|9086.44|8966.44|9086.29|8966.29|4
1653527580000|2022-05-26 01:13:00|9086.25|8966.25|9084.84|8964.84|9086.5|8966.5|9084.8|8964.8|10
1653527590000|2022-05-26 01:13:10|9084.73|8964.73|9084.5|8964.5|9084.85|8964.85|9084.48|8964.48|7
1653527600000|2022-05-26 01:13:20|9084.48|8964.48|9084.19|8964.19|9084.48|8964.48|9084.19|8964.19|7
1653527610000|2022-05-26 01:13:30|9084.15|8964.15|9083.39|8963.39|9084.15|8964.15|9083.39|8963.39|7
1653527620000|2022-05-26 01:13:40|9083.38|8963.38|9083.09|8963.09|9083.38|8963.38|9083.06|8963.06|8
1653527630000|2022-05-26 01:13:50|9082.8|8962.8|9082.41|8962.41|9082.8|8962.8|9082.41|8962.41|7
1653527640000|2022-05-26 01:14:00|9082.39|8962.39|9082.11|8962.11|9082.39|8962.39|9081.8|8961.8|10
1653527650000|2022-05-26 01:14:10|9081.57|8961.57|9080.95|8960.95|9081.57|8961.57|9080.88|8960.88|8
1653527660000|2022-05-26 01:14:20|9081.02|8961.02|9079.26|8959.26|9081.03|8961.03|9079.03|8959.03|8
1653527670000|2022-05-26 01:14:30|9079.23|8959.23|9078.41|8958.41|9079.23|8959.23|9078.41|8958.41|6
1653527680000|2022-05-26 01:14:40|9078.52|8958.52|9078.73|8958.73|9078.74|8958.74|9078.52|8958.52|6
1653527690000|2022-05-26 01:14:50|9078.76|8958.76|9078.67|8958.67|9078.76|8958.76|9078.65|8958.65|9
1653527700000|2022-05-26 01:15:00|9078.72|8958.72|9080.03|8960.03|9080.03|8960.03|9078.59|8958.59|7
1653527710000|2022-05-26 01:15:10|9080.43|8960.43|9082.46|8962.46|9082.46|8962.46|9080.43|8960.43|10
1653527720000|2022-05-26 01:15:20|9082.86|8962.86|9082.94|8962.94|9082.94|8962.94|9082.57|8962.57|7
1653527730000|2022-05-26 01:15:30|9083.04|8963.04|9084.66|8964.66|9084.66|8964.66|9082.67|8962.67|9
1653527740000|2022-05-26 01:15:40|9084.53|8964.53|9085.44|8965.44|9085.44|8965.44|9084.5|8964.5|9
1653527750000|2022-05-26 01:15:50|9085.46|8965.46|9086.88|8966.88|9086.88|8966.88|9085.39|8965.39|8
1653527760000|2022-05-26 01:16:00|9086.86|8966.86|9088.39|8968.39|9088.39|8968.39|9086.86|8966.86|5
1653527770000|2022-05-26 01:16:10|9088.35|8968.35|9088.03|8968.03|9088.69|8968.69|9087.83|8967.83|9
1653527780000|2022-05-26 01:16:20|9088.26|8968.26|9088.49|8968.49|9088.49|8968.49|9088.04|8968.04|8
1653527790000|2022-05-26 01:16:30|9088.34|8968.34|9088.38|8968.38|9088.54|8968.54|9088.19|8968.19|9
1653527800000|2022-05-26 01:16:40|9088.39|8968.39|9088.69|8968.69|9088.83|8968.83|9088.1|8968.1|10
1653527810000|2022-05-26 01:16:50|9088.77|8968.77|9088.83|8968.83|9088.84|8968.84|9088.73|8968.73|6
1653527820000|2022-05-26 01:17:00|9088.94|8968.94|9088.33|8968.33|9088.94|8968.94|9088.33|8968.33|8
1653527830000|2022-05-26 01:17:10|9088.28|8968.28|9087.39|8967.39|9088.56|8968.56|9087.39|8967.39|8
1653527840000|2022-05-26 01:17:20|9087.32|8967.32|9086.6|8966.6|9087.32|8967.32|9086.47|8966.47|5
1653527850000|2022-05-26 01:17:30|9086.61|8966.61|9086.52|8966.52|9086.61|8966.61|9086.52|8966.52|3
1653527860000|2022-05-26 01:17:40|9086.66|8966.66|9086.69|8966.69|9086.75|8966.75|9086.64|8966.64|6
1653527870000|2022-05-26 01:17:50|9086.73|8966.73|9086.91|8966.91|9087.07|8967.07|9086.54|8966.54|6
1653527880000|2022-05-26 01:18:00|9086.96|8966.96|9087.31|8967.31|9087.32|8967.32|9086.95|8966.95|8
1653527890000|2022-05-26 01:18:10|9087.3|8967.3|9087.36|8967.36|9087.4|8967.4|9087.28|8967.28|6
1653527900000|2022-05-26 01:18:20|9087.48|8967.48|9087.27|8967.27|9087.53|8967.53|9087.26|8967.26|6
1653527910000|2022-05-26 01:18:30|9087.06|8967.06|9087.34|8967.34|9087.34|8967.34|9087.04|8967.04|9
1653527920000|2022-05-26 01:18:40|9087.35|8967.35|9088.02|8968.02|9088.02|8968.02|9087.35|8967.35|10
1653527930000|2022-05-26 01:18:50|9088.14|8968.14|9088.75|8968.75|9088.75|8968.75|9087.97|8967.97|9
1653527940000|2022-05-26 01:19:00|9088.74|8968.74|9088.76|8968.76|9089.28|8969.28|9088.74|8968.74|10
1653527950000|2022-05-26 01:19:10|9088.73|8968.73|9088.96|8968.96|9088.96|8968.96|9088.73|8968.73|6
1653527960000|2022-05-26 01:19:20|9088.99|8968.99|9090.51|8970.51|9090.53|8970.53|9088.99|8968.99|7
1653527970000|2022-05-26 01:19:30|9090.58|8970.58|9090.21|8970.21|9090.79|8970.79|9090.21|8970.21|9
1653527980000|2022-05-26 01:19:40|9090.09|8970.09|9089.25|8969.25|9090.09|8970.09|9089.24|8969.24|10
1653527990000|2022-05-26 01:19:50|9089.2|8969.2|9088.64|8968.64|9089.2|8969.2|9088.63|8968.63|9
1653528000000|2022-05-26 01:20:00|9088.57|8968.57|9088.05|8968.05|9088.6|8968.6|9088.05|8968.05|9
1653528010000|2022-05-26 01:20:10|9087.91|8967.91|9087.3|8967.3|9087.91|8967.91|9087.28|8967.28|10
1653528020000|2022-05-26 01:20:20|9087.38|8967.38|9087.23|8967.23|9087.39|8967.39|9087.17|8967.17|9
1653528030000|2022-05-26 01:20:30|9087.19|8967.19|9087.13|8967.13|9087.19|8967.19|9086.97|8966.97|7
1653528040000|2022-05-26 01:20:40|9087.12|8967.12|9087.2|8967.2|9087.22|8967.22|9087.07|8967.07|8
1653528050000|2022-05-26 01:20:50|9087.07|8967.07|9087.18|8967.18|9087.18|8967.18|9087.02|8967.02|7
1653528060000|2022-05-26 01:21:00|9087.1|8967.1|9085.43|8965.43|9087.1|8967.1|9085.43|8965.43|10
1653528070000|2022-05-26 01:21:10|9085.72|8965.72|9085.05|8965.05|9085.72|8965.72|9085.05|8965.05|9
1653528080000|2022-05-26 01:21:20|9085|8965|9085.12|8965.12|9085.12|8965.12|9085|8965|8
1653528090000|2022-05-26 01:21:30|9085.15|8965.15|9085.39|8965.39|9085.39|8965.39|9085.15|8965.15|4
1653528100000|2022-05-26 01:21:40|9085.43|8965.43|9085.36|8965.36|9085.45|8965.45|9085.27|8965.27|6
1653528110000|2022-05-26 01:21:50|9085.45|8965.45|9084.73|8964.73|9085.45|8965.45|9084.73|8964.73|8
1653528120000|2022-05-26 01:22:00|9084.81|8964.81|9084.77|8964.77|9085.06|8965.06|9084.71|8964.71|6
1653528130000|2022-05-26 01:22:10|9084.81|8964.81|9083.31|8963.31|9084.81|8964.81|9083.31|8963.31|9
1653528140000|2022-05-26 01:22:20|9083.33|8963.33|9083.14|8963.14|9083.33|8963.33|9082.97|8962.97|9
1653528150000|2022-05-26 01:22:30|9083.12|8963.12|9082.02|8962.02|9083.12|8963.12|9082.02|8962.02|9
1653528160000|2022-05-26 01:22:40|9081.83|8961.83|9079.35|8959.35|9081.83|8961.83|9079.35|8959.35|10
1653528170000|2022-05-26 01:22:50|9078.59|8958.59|9074.32|8954.32|9078.62|8958.62|9074.32|8954.32|10
1653528180000|2022-05-26 01:23:00|9074.26|8954.26|9073.01|8953.01|9074.26|8954.26|9073.01|8953.01|10
1653528190000|2022-05-26 01:23:10|9073.08|8953.08|9075.52|8955.52|9075.56|8955.56|9073.08|8953.08|9
1653528200000|2022-05-26 01:23:20|9075.93|8955.93|9079.99|8959.99|9080.12|8960.12|9075.93|8955.93|9
1653528210000|2022-05-26 01:23:30|9080.86|8960.86|9081.41|8961.41|9081.59|8961.59|9080.81|8960.81|9
1653528220000|2022-05-26 01:23:40|9081.4|8961.4|9082.34|8962.34|9082.34|8962.34|9081.4|8961.4|9
1653528230000|2022-05-26 01:23:50|9082.37|8962.37|9082.62|8962.62|9082.62|8962.62|9082.34|8962.34|8
1653528240000|2022-05-26 01:24:00|9082.59|8962.59|9082.64|8962.64|9082.73|8962.73|9082.49|8962.49|8
1653528250000|2022-05-26 01:24:10|9082.82|8962.82|9082.62|8962.62|9082.82|8962.82|9082.57|8962.57|7
1653528260000|2022-05-26 01:24:20|9082.63|8962.63|9083.14|8963.14|9083.35|8963.35|9082.38|8962.38|8
1653528270000|2022-05-26 01:24:30|9083.23|8963.23|9083.28|8963.28|9083.59|8963.59|9083.01|8963.01|9
1653528280000|2022-05-26 01:24:40|9083.57|8963.57|9084.51|8964.51|9084.59|8964.59|9083.44|8963.44|7
1653528290000|2022-05-26 01:24:50|9084.76|8964.76|9084.8|8964.8|9084.83|8964.83|9084.67|8964.67|6
1653528300000|2022-05-26 01:25:00|9084.88|8964.88|9085.37|8965.37|9085.37|8965.37|9084.79|8964.79|8
1653528310000|2022-05-26 01:25:10|9085.35|8965.35|9085.72|8965.72|9085.74|8965.74|9085.31|8965.31|9
1653528320000|2022-05-26 01:25:20|9085.87|8965.87|9086.84|8966.84|9086.84|8966.84|9085.7|8965.7|8
1653528330000|2022-05-26 01:25:30|9086.83|8966.83|9087.53|8967.53|9087.53|8967.53|9086.83|8966.83|8
1653528340000|2022-05-26 01:25:40|9087.58|8967.58|9087.93|8967.93|9087.93|8967.93|9087.58|8967.58|10
1653528350000|2022-05-26 01:25:50|9087.97|8967.97|9087.87|8967.87|9087.97|8967.97|9087.85|8967.85|6
1653528360000|2022-05-26 01:26:00|9087.86|8967.86|9087.55|8967.55|9087.94|8967.94|9087.55|8967.55|8
1653528370000|2022-05-26 01:26:10|9087.4|8967.4|9087.43|8967.43|9087.43|8967.43|9087.25|8967.25|9
1653528380000|2022-05-26 01:26:20|9087.47|8967.47|9087.28|8967.28|9087.6|8967.6|9087.28|8967.28|9
1653528390000|2022-05-26 01:26:30|9087.27|8967.27|9087.32|8967.32|9087.55|8967.55|9087.27|8967.27|9
1653528400000|2022-05-26 01:26:40|9087.31|8967.31|9087.3|8967.3|9087.33|8967.33|9087.27|8967.27|7
1653528410000|2022-05-26 01:26:50|9087.36|8967.36|9085.7|8965.7|9087.42|8967.42|9085.7|8965.7|9
1653528420000|2022-05-26 01:27:00|9085.68|8965.68|9084.23|8964.23|9085.68|8965.68|9084.23|8964.23|9
1653528430000|2022-05-26 01:27:10|9084.29|8964.29|9084.36|8964.36|9084.42|8964.42|9084.09|8964.09|9
1653528440000|2022-05-26 01:27:20|9084.37|8964.37|9084.59|8964.59|9084.67|8964.67|9084.37|8964.37|9
1653528450000|2022-05-26 01:27:30|9084.62|8964.62|9090.33|8970.33|9090.33|8970.33|9084.62|8964.62|10
1653528460000|2022-05-26 01:27:40|9090.69|8970.69|9092.42|8972.42|9092.42|8972.42|9090.65|8970.65|8
1653528470000|2022-05-26 01:27:50|9092.49|8972.49|9091.85|8971.85|9092.72|8972.72|9091.8|8971.8|9
1653528480000|2022-05-26 01:28:00|9091.74|8971.74|9092.9|8972.9|9092.92|8972.92|9091.74|8971.74|10
1653528490000|2022-05-26 01:28:10|9092.82|8972.82|9092.69|8972.69|9093.01|8973.01|9092.66|8972.66|9
1653528500000|2022-05-26 01:28:20|9092.77|8972.77|9092.52|8972.52|9092.77|8972.77|9092.52|8972.52|7
1653528510000|2022-05-26 01:28:30|9092.43|8972.43|9092.36|8972.36|9092.43|8972.43|9092.27|8972.27|6
1653528520000|2022-05-26 01:28:40|9092.24|8972.24|9092.32|8972.32|9092.43|8972.43|9092.24|8972.24|7
1653528530000|2022-05-26 01:28:50|9092.22|8972.22|9092.72|8972.72|9092.72|8972.72|9092.21|8972.21|4
1653528540000|2022-05-26 01:29:00|9092.51|8972.51|9092.64|8972.64|9092.64|8972.64|9092.3|8972.3|10
1653528550000|2022-05-26 01:29:10|9092.8|8972.8|9092.9|8972.9|9093.04|8973.04|9092.8|8972.8|6
1653528560000|2022-05-26 01:29:20|9092.95|8972.95|9093.04|8973.04|9093.21|8973.21|9092.95|8972.95|6
1653528570000|2022-05-26 01:29:30|9093.06|8973.06|9093.51|8973.51|9093.52|8973.52|9093.06|8973.06|6
1653528580000|2022-05-26 01:29:40|9093.61|8973.61|9093.3|8973.3|9093.73|8973.73|9093.3|8973.3|5
1653528590000|2022-05-26 01:29:50|9093.29|8973.29|9093.36|8973.36|9093.47|8973.47|9093.29|8973.29|7
1653528600000|2022-05-26 01:30:00|9093.54|8973.54|9093.47|8973.47|9094.23|8974.23|9093.47|8973.47|8
1653528610000|2022-05-26 01:30:10|9093.86|8973.86|9094.53|8974.53|9094.53|8974.53|9093.86|8973.86|10
1653528620000|2022-05-26 01:30:20|9094.63|8974.63|9094.46|8974.46|9094.69|8974.69|9094.44|8974.44|7
1653528630000|2022-05-26 01:30:30|9094.52|8974.52|9094.61|8974.61|9094.7|8974.7|9094.49|8974.49|5
1653528640000|2022-05-26 01:30:40|9094.67|8974.67|9094.89|8974.89|9095.26|8975.26|9094.59|8974.59|9
1653528650000|2022-05-26 01:30:50|9094.75|8974.75|9094.69|8974.69|9094.75|8974.75|9094.69|8974.69|3
1653528660000|2022-05-26 01:31:00|9094.65|8974.65|9091.53|8971.53|9094.65|8974.65|9091.53|8971.53|10
1653528670000|2022-05-26 01:31:10|9091.4|8971.4|9090.3|8970.3|9091.4|8971.4|9090.3|8970.3|9
1653528680000|2022-05-26 01:31:20|9090.39|8970.39|9088.65|8968.65|9090.39|8970.39|9088.65|8968.65|8
1653528690000|2022-05-26 01:31:30|9088.49|8968.49|9088.15|8968.15|9088.6|8968.6|9088.14|8968.14|8
1653528700000|2022-05-26 01:31:40|9088.06|8968.06|9087.34|8967.34|9088.06|8968.06|9087.31|8967.31|8
1653528710000|2022-05-26 01:31:50|9086.96|8966.96|9086.92|8966.92|9087.22|8967.22|9086.78|8966.78|10
1653528720000|2022-05-26 01:32:00|9086.97|8966.97|9086.81|8966.81|9087.22|8967.22|9086.79|8966.79|9
1653528730000|2022-05-26 01:32:10|9087.2|8967.2|9087.4|8967.4|9087.64|8967.64|9087.2|8967.2|10
1653528740000|2022-05-26 01:32:20|9087.41|8967.41|9086.28|8966.28|9087.51|8967.51|9086.28|8966.28|10
1653528750000|2022-05-26 01:32:30|9086.32|8966.32|9086.13|8966.13|9086.41|8966.41|9086.13|8966.13|8
1653528760000|2022-05-26 01:32:40|9086.1|8966.1|9085.99|8965.99|9086.22|8966.22|9085.97|8965.97|9
1653528770000|2022-05-26 01:32:50|9085.98|8965.98|9085.96|8965.96|9086.38|8966.38|9085.96|8965.96|9
1653528780000|2022-05-26 01:33:00|9085.95|8965.95|9084.75|8964.75|9085.95|8965.95|9084.75|8964.75|9
1653528790000|2022-05-26 01:33:10|9084.73|8964.73|9083.48|8963.48|9084.73|8964.73|9083.48|8963.48|8
1653528800000|2022-05-26 01:33:20|9083.53|8963.53|9083.18|8963.18|9083.53|8963.53|9083.18|8963.18|8
1653528810000|2022-05-26 01:33:30|9083.14|8963.14|9082.82|8962.82|9083.25|8963.25|9082.82|8962.82|9
1653528820000|2022-05-26 01:33:40|9082.63|8962.63|9082.58|8962.58|9082.75|8962.75|9082.49|8962.49|10
1653528830000|2022-05-26 01:33:50|9082.57|8962.57|9082.48|8962.48|9082.57|8962.57|9082.46|8962.46|7
1653528840000|2022-05-26 01:34:00|9082.39|8962.39|9082.51|8962.51|9082.51|8962.51|9082.39|8962.39|3
1653528850000|2022-05-26 01:34:10|9082.66|8962.66|9083.07|8963.07|9083.07|8963.07|9082.66|8962.66|10
1653528860000|2022-05-26 01:34:20|9083.1|8963.1|9082.76|8962.76|9083.1|8963.1|9082.66|8962.66|7
1653528870000|2022-05-26 01:34:30|9082.96|8962.96|9083.34|8963.34|9083.34|8963.34|9082.96|8962.96|9
1653528880000|2022-05-26 01:34:40|9083.43|8963.43|9080.63|8960.63|9083.43|8963.43|9080.63|8960.63|8
1653528890000|2022-05-26 01:34:50|9080.45|8960.45|9079.81|8959.81|9080.45|8960.45|9079.34|8959.34|10
1653528900000|2022-05-26 01:35:00|9079.77|8959.77|9080.01|8960.01|9080.01|8960.01|9079.72|8959.72|10
1653528910000|2022-05-26 01:35:10|9079.69|8959.69|9079.87|8959.87|9079.87|8959.87|9079.54|8959.54|7
1653528920000|2022-05-26 01:35:20|9079.89|8959.89|9079.54|8959.54|9079.99|8959.99|9079.54|8959.54|10
1653528930000|2022-05-26 01:35:30|9079.6|8959.6|9078.82|8958.82|9079.6|8959.6|9078.82|8958.82|6
1653528940000|2022-05-26 01:35:40|9077.73|8957.73|9078.16|8958.16|9078.16|8958.16|9077.62|8957.62|9
1653528950000|2022-05-26 01:35:50|9078.27|8958.27|9078.35|8958.35|9078.38|8958.38|9078.23|8958.23|8
1653528960000|2022-05-26 01:36:00|9078.41|8958.41|9075.79|8955.79|9078.41|8958.41|9075.79|8955.79|8
1653528970000|2022-05-26 01:36:10|9075.8|8955.8|9074.92|8954.92|9075.8|8955.8|9074.92|8954.92|8
1653528980000|2022-05-26 01:36:20|9074.83|8954.83|9073.92|8953.92|9074.88|8954.88|9073.92|8953.92|10
1653528990000|2022-05-26 01:36:30|9073.9|8953.9|9072.73|8952.73|9073.9|8953.9|9072.73|8952.73|9
1653529000000|2022-05-26 01:36:40|9072.79|8952.79|9071.58|8951.58|9072.87|8952.87|9071.58|8951.58|10
1653529010000|2022-05-26 01:36:50|9071.74|8951.74|9070.02|8950.02|9071.74|8951.74|9070.02|8950.02|10
1653529020000|2022-05-26 01:37:00|9070.12|8950.12|9068.84|8948.84|9070.12|8950.12|9068.84|8948.84|8
1653529030000|2022-05-26 01:37:10|9068.81|8948.81|9068.64|8948.64|9068.82|8948.82|9068.58|8948.58|9
1653529040000|2022-05-26 01:37:20|9068.1|8948.1|9067.76|8947.76|9068.44|8948.44|9067.74|8947.74|9
1653529050000|2022-05-26 01:37:30|9067.79|8947.79|9066.55|8946.55|9067.79|8947.79|9066.55|8946.55|9
1653529060000|2022-05-26 01:37:40|9066.66|8946.66|9065.15|8945.15|9066.66|8946.66|9065.15|8945.15|8
1653529070000|2022-05-26 01:37:50|9065.06|8945.06|9063.62|8943.62|9065.06|8945.06|9063.52|8943.52|7
1653529080000|2022-05-26 01:38:00|9063.54|8943.54|9063.6|8943.6|9063.81|8943.81|9063.53|8943.53|7
1653529090000|2022-05-26 01:38:10|9063.51|8943.51|9057.94|8937.94|9063.66|8943.66|9057.94|8937.94|10
1653529100000|2022-05-26 01:38:20|9057.54|8937.54|9057.79|8937.79|9059.95|8939.95|9057.54|8937.54|10
1653529110000|2022-05-26 01:38:30|9058.04|8938.04|9058.08|8938.08|9058.36|8938.36|9057.89|8937.89|9
1653529120000|2022-05-26 01:38:40|9058.16|8938.16|9057.37|8937.37|9058.16|8938.16|9057.37|8937.37|10
1653529130000|2022-05-26 01:38:50|9057.32|8937.32|9057.04|8937.04|9057.52|8937.52|9056.93|8936.93|5
1653529140000|2022-05-26 01:39:00|9057.05|8937.05|9057.06|8937.06|9057.06|8937.06|9056.7|8936.7|9
1653529150000|2022-05-26 01:39:10|9057.2|8937.2|9057.66|8937.66|9057.66|8937.66|9057.2|8937.2|9
1653529160000|2022-05-26 01:39:20|9057.51|8937.51|9055.69|8935.69|9057.95|8937.95|9055.63|8935.63|9
1653529170000|2022-05-26 01:39:30|9055.67|8935.67|9055.28|8935.28|9055.67|8935.67|9055.17|8935.17|10
1653529180000|2022-05-26 01:39:40|9055.59|8935.59|9054.46|8934.46|9055.59|8935.59|9054.46|8934.46|9
1653529190000|2022-05-26 01:39:50|9053.58|8933.58|9052.76|8932.76|9053.74|8933.74|9052.76|8932.76|10
1653529200000|2022-05-26 01:40:00|9052.9|8932.9|9052.47|8932.47|9052.97|8932.97|9052.47|8932.47|9
1653529210000|2022-05-26 01:40:10|9052.31|8932.31|9052.36|8932.36|9052.51|8932.51|9052.26|8932.26|10
1653529220000|2022-05-26 01:40:20|9052.38|8932.38|9052.36|8932.36|9052.45|8932.45|9052.28|8932.28|9
1653529230000|2022-05-26 01:40:30|9052.43|8932.43|9052.53|8932.53|9052.53|8932.53|9052.39|8932.39|9
1653529240000|2022-05-26 01:40:40|9052.58|8932.58|9052.35|8932.35|9052.95|8932.95|9051.86|8931.86|10
1653529250000|2022-05-26 01:40:50|9052.48|8932.48|9052.4|8932.4|9052.8|8932.8|9052.4|8932.4|10
1653529260000|2022-05-26 01:41:00|9052.35|8932.35|9052.02|8932.02|9052.35|8932.35|9051.97|8931.97|10
1653529270000|2022-05-26 01:41:10|9051.93|8931.93|9052.41|8932.41|9052.66|8932.66|9051.93|8931.93|9
1653529280000|2022-05-26 01:41:20|9052.47|8932.47|9052.45|8932.45|9052.59|8932.59|9052.44|8932.44|8
1653529290000|2022-05-26 01:41:30|9052.42|8932.42|9052.44|8932.44|9052.48|8932.48|9052.36|8932.36|9
1653529300000|2022-05-26 01:41:40|9052.43|8932.43|9053.36|8933.36|9053.36|8933.36|9052.43|8932.43|8
1653529310000|2022-05-26 01:41:50|9053.47|8933.47|9054.18|8934.18|9054.18|8934.18|9053.47|8933.47|10
1653529320000|2022-05-26 01:42:00|9054.2|8934.2|9053.53|8933.53|9054.2|8934.2|9052.91|8932.91|8
1653529330000|2022-05-26 01:42:10|9053.41|8933.41|9052.24|8932.24|9053.41|8933.41|9052.24|8932.24|9
1653529340000|2022-05-26 01:42:20|9052.19|8932.19|9051.9|8931.9|9052.19|8932.19|9051.88|8931.88|7
1653529350000|2022-05-26 01:42:30|9051.95|8931.95|9050.98|8930.98|9051.95|8931.95|9050.98|8930.98|7
1653529360000|2022-05-26 01:42:40|9051.04|8931.04|9051.17|8931.17|9051.18|8931.18|9051.02|8931.02|6
1653529370000|2022-05-26 01:42:50|9050.89|8930.89|9050.65|8930.65|9051.2|8931.2|9050.65|8930.65|8
1653529380000|2022-05-26 01:43:00|9050.76|8930.76|9051.13|8931.13|9051.13|8931.13|9050.76|8930.76|6
1653529390000|2022-05-26 01:43:10|9051.16|8931.16|9050.96|8930.96|9051.16|8931.16|9050.89|8930.89|9
1653529400000|2022-05-26 01:43:20|9051.13|8931.13|9051.18|8931.18|9051.18|8931.18|9051.13|8931.13|2
1653529410000|2022-05-26 01:43:30|9051.25|8931.25|9051.33|8931.33|9052.08|8932.08|9051.25|8931.25|5
1653529420000|2022-05-26 01:43:40|9051.18|8931.18|9051.44|8931.44|9051.44|8931.44|9051.13|8931.13|6
1653529430000|2022-05-26 01:43:50|9051.42|8931.42|9051.43|8931.43|9051.44|8931.44|9051.39|8931.39|5
1653529440000|2022-05-26 01:44:00|9051.48|8931.48|9051.38|8931.38|9051.76|8931.76|9051.38|8931.38|8
1653529450000|2022-05-26 01:44:10|9051.37|8931.37|9051|8931|9051.37|8931.37|9051|8931|8
1653529460000|2022-05-26 01:44:20|9050.84|8930.84|9049.7|8929.7|9050.84|8930.84|9049.7|8929.7|7
1653529470000|2022-05-26 01:44:30|9049.69|8929.69|9049.79|8929.79|9049.93|8929.93|9049.63|8929.63|7
1653529480000|2022-05-26 01:44:40|9049.9|8929.9|9049.61|8929.61|9049.9|8929.9|9049.61|8929.61|6
1653529490000|2022-05-26 01:44:50|9050.28|8930.28|9051.29|8931.29|9051.3|8931.3|9050.28|8930.28|8
1653529500000|2022-05-26 01:45:00|9051.31|8931.31|9051.19|8931.19|9051.72|8931.72|9051.18|8931.18|9
1653529510000|2022-05-26 01:45:10|9051.25|8931.25|9050.78|8930.78|9051.25|8931.25|9050.57|8930.57|9
1653529520000|2022-05-26 01:45:20|9050.73|8930.73|9050.61|8930.61|9050.79|8930.79|9050.61|8930.61|10
1653529530000|2022-05-26 01:45:30|9050.59|8930.59|9050.72|8930.72|9050.72|8930.72|9050.51|8930.51|9
1653529540000|2022-05-26 01:45:40|9050.55|8930.55|9050.42|8930.42|9050.59|8930.59|9050.4|8930.4|9
1653529550000|2022-05-26 01:45:50|9050.5|8930.5|9050.54|8930.54|9050.54|8930.54|9050.38|8930.38|7
1653529560000|2022-05-26 01:46:00|9050.37|8930.37|9049.39|8929.39|9050.43|8930.43|9049.33|8929.33|10
1653529570000|2022-05-26 01:46:10|9049.46|8929.46|9049.45|8929.45|9049.51|8929.51|9049.31|8929.31|10
1653529580000|2022-05-26 01:46:20|9049.16|8929.16|9049.4|8929.4|9049.43|8929.43|9049.16|8929.16|9
1653529590000|2022-05-26 01:46:30|9049.29|8929.29|9049.41|8929.41|9049.45|8929.45|9049.02|8929.02|9
1653529600000|2022-05-26 01:46:40|9049.36|8929.36|9048.97|8928.97|9049.36|8929.36|9048.97|8928.97|8
1653529610000|2022-05-26 01:46:50|9048.92|8928.92|9048.54|8928.54|9048.92|8928.92|9048.54|8928.54|5
1653529620000|2022-05-26 01:47:00|9048.45|8928.45|9048.48|8928.48|9048.49|8928.49|9048.41|8928.41|6
1653529630000|2022-05-26 01:47:10|9048.52|8928.52|9047.27|8927.27|9048.52|8928.52|9047.27|8927.27|7
1653529640000|2022-05-26 01:47:20|9047.12|8927.12|9045.95|8925.95|9047.12|8927.12|9045.95|8925.95|10
1653529650000|2022-05-26 01:47:30|9045.98|8925.98|9045.42|8925.42|9046|8926|9045.42|8925.42|5
1653529660000|2022-05-26 01:47:40|9045.29|8925.29|9045.46|8925.46|9045.61|8925.61|9045.29|8925.29|5
1653529670000|2022-05-26 01:47:50|9045.43|8925.43|9045.28|8925.28|9045.43|8925.43|9045.03|8925.03|9
1653529680000|2022-05-26 01:48:00|9045.34|8925.34|9045.36|8925.36|9045.47|8925.47|9045.25|8925.25|9
1653529690000|2022-05-26 01:48:10|9045.26|8925.26|9044.8|8924.8|9045.37|8925.37|9044.8|8924.8|8
1653529700000|2022-05-26 01:48:20|9044.9|8924.9|9043.01|8923.01|9044.99|8924.99|9043.01|8923.01|9
1653529710000|2022-05-26 01:48:30|9042.62|8922.62|9042.23|8922.23|9042.62|8922.62|9042.21|8922.21|10
1653529720000|2022-05-26 01:48:40|9041.94|8921.94|9041.55|8921.55|9041.94|8921.94|9041.55|8921.55|10
1653529730000|2022-05-26 01:48:50|9041.49|8921.49|9039.68|8919.68|9041.49|8921.49|9039.68|8919.68|8
1653529740000|2022-05-26 01:49:00|9039.61|8919.61|9039.48|8919.48|9039.61|8919.61|9039.37|8919.37|9
1653529750000|2022-05-26 01:49:10|9039.5|8919.5|9038.94|8918.94|9039.5|8919.5|9038.94|8918.94|10
1653529760000|2022-05-26 01:49:20|9038.98|8918.98|9039.47|8919.47|9039.47|8919.47|9038.89|8918.89|9
1653529770000|2022-05-26 01:49:30|9039.4|8919.4|9040.34|8920.34|9040.34|8920.34|9039.4|8919.4|9
1653529780000|2022-05-26 01:49:40|9040.51|8920.51|9040.97|8920.97|9041|8921|9040.49|8920.49|8
1653529790000|2022-05-26 01:49:50|9041.12|8921.12|9041.16|8921.16|9041.23|8921.23|9040.96|8920.96|9
1653529800000|2022-05-26 01:50:00|9041.18|8921.18|9041.63|8921.63|9041.63|8921.63|9041.11|8921.11|10
1653529810000|2022-05-26 01:50:10|9041.58|8921.58|9042.93|8922.93|9042.93|8922.93|9041.58|8921.58|10
1653529820000|2022-05-26 01:50:20|9043.16|8923.16|9042.94|8922.94|9043.16|8923.16|9042.78|8922.78|10
1653529830000|2022-05-26 01:50:30|9043.13|8923.13|9042.78|8922.78|9043.14|8923.14|9042.72|8922.72|9
1653529840000|2022-05-26 01:50:40|9042.88|8922.88|9043.28|8923.28|9043.28|8923.28|9042.86|8922.86|7
1653529850000|2022-05-26 01:50:50|9043.33|8923.33|9043.33|8923.33|9043.37|8923.37|9043.14|8923.14|6
1653529860000|2022-05-26 01:51:00|9043.25|8923.25|9043.43|8923.43|9043.44|8923.44|9043.19|8923.19|8
1653529870000|2022-05-26 01:51:10|9043.32|8923.32|9041.54|8921.54|9043.32|8923.32|9041.49|8921.49|10
1653529880000|2022-05-26 01:51:20|9041.45|8921.45|9041.06|8921.06|9041.45|8921.45|9041.06|8921.06|9
1653529890000|2022-05-26 01:51:30|9041.02|8921.02|9040.86|8920.86|9041.02|8921.02|9040.86|8920.86|5
1653529900000|2022-05-26 01:51:40|9041.56|8921.56|9041.5|8921.5|9041.59|8921.59|9041.5|8921.5|5
1653529910000|2022-05-26 01:51:50|9041.49|8921.49|9041.67|8921.67|9041.67|8921.67|9041.49|8921.49|4
1653529920000|2022-05-26 01:52:00|9041.65|8921.65|9041.54|8921.54|9041.65|8921.65|9041.54|8921.54|5
1653529930000|2022-05-26 01:52:10|9041.33|8921.33|9041.23|8921.23|9041.39|8921.39|9041.2|8921.2|9
1653529940000|2022-05-26 01:52:20|9041.21|8921.21|9040.39|8920.39|9041.25|8921.25|9040.39|8920.39|7
1653529950000|2022-05-26 01:52:30|9040.35|8920.35|9040.38|8920.38|9040.39|8920.39|9040.33|8920.33|7
1653529960000|2022-05-26 01:52:40|9040.37|8920.37|9039.83|8919.83|9040.37|8920.37|9039.81|8919.81|7
1653529970000|2022-05-26 01:52:50|9040.32|8920.32|9041.36|8921.36|9041.38|8921.38|9040.32|8920.32|10
1653529980000|2022-05-26 01:53:00|9041.34|8921.34|9041.65|8921.65|9041.68|8921.68|9041.19|8921.19|9
1653529990000|2022-05-26 01:53:10|9041.8|8921.8|9042.31|8922.31|9042.31|8922.31|9041.77|8921.77|8
1653530000000|2022-05-26 01:53:20|9042.55|8922.55|9042.44|8922.44|9042.55|8922.55|9042.25|8922.25|8
1653530010000|2022-05-26 01:53:30|9042.43|8922.43|9042.3|8922.3|9042.43|8922.43|9042.19|8922.19|8
1653530020000|2022-05-26 01:53:40|9042.33|8922.33|9042.39|8922.39|9042.4|8922.4|9042.23|8922.23|5
1653530030000|2022-05-26 01:53:50|9042.45|8922.45|9044.21|8924.21|9044.21|8924.21|9042.45|8922.45|9
1653530040000|2022-05-26 01:54:00|9044.77|8924.77|9046.98|8926.98|9046.98|8926.98|9044.77|8924.77|9
1653530050000|2022-05-26 01:54:10|9047.64|8927.64|9047.2|8927.2|9047.64|8927.64|9046.88|8926.88|10
1653530060000|2022-05-26 01:54:20|9047.24|8927.24|9048.03|8928.03|9048.03|8928.03|9047.13|8927.13|10
1653530070000|2022-05-26 01:54:30|9047.67|8927.67|9047.61|8927.61|9047.67|8927.67|9047.61|8927.61|4
1653530080000|2022-05-26 01:54:40|9047.88|8927.88|9048.05|8928.05|9048.05|8928.05|9047.65|8927.65|7
1653530090000|2022-05-26 01:54:50|9048.11|8928.11|9048.02|8928.02|9048.13|8928.13|9048.02|8928.02|6
1653530100000|2022-05-26 01:55:00|9047.96|8927.96|9048.63|8928.63|9048.7|8928.7|9047.96|8927.96|7
1653530110000|2022-05-26 01:55:10|9048.61|8928.61|9048.82|8928.82|9049.15|8929.15|9048.61|8928.61|9
1653530120000|2022-05-26 01:55:20|9048.75|8928.75|9047.77|8927.77|9048.82|8928.82|9047.77|8927.77|7
1653530130000|2022-05-26 01:55:30|9047.59|8927.59|9048.86|8928.86|9048.88|8928.88|9047.51|8927.51|10
1653530140000|2022-05-26 01:55:40|9048.8|8928.8|9049.08|8929.08|9049.08|8929.08|9048.8|8928.8|6
1653530150000|2022-05-26 01:55:50|9048.99|8928.99|9047.19|8927.19|9048.99|8928.99|9046.87|8926.87|8
1653530160000|2022-05-26 01:56:00|9047.17|8927.17|9045.97|8925.97|9047.17|8927.17|9045.87|8925.87|9
1653530170000|2022-05-26 01:56:10|9046|8926|9045.74|8925.74|9046|8926|9045.62|8925.62|9
1653530180000|2022-05-26 01:56:20|9045.67|8925.67|9045.08|8925.08|9045.67|8925.67|9045.03|8925.03|7
1653530190000|2022-05-26 01:56:30|9045.07|8925.07|9044.62|8924.62|9045.07|8925.07|9044.62|8924.62|10
1653530200000|2022-05-26 01:56:40|9044.98|8924.98|9044.23|8924.23|9044.98|8924.98|9044.23|8924.23|10
1653530210000|2022-05-26 01:56:50|9044.17|8924.17|9043.68|8923.68|9044.3|8924.3|9043.68|8923.68|10
1653530220000|2022-05-26 01:57:00|9042.91|8922.91|9041.02|8921.02|9042.91|8922.91|9041.02|8921.02|9
1653530230000|2022-05-26 01:57:10|9041.15|8921.15|9041.28|8921.28|9041.31|8921.31|9041.13|8921.13|9
1653530240000|2022-05-26 01:57:20|9041.09|8921.09|9041.19|8921.19|9041.21|8921.21|9041.04|8921.04|5
1653530250000|2022-05-26 01:57:30|9041.01|8921.01|9040.38|8920.38|9041.01|8921.01|9040.23|8920.23|7
1653530260000|2022-05-26 01:57:40|9040.42|8920.42|9041.14|8921.14|9041.14|8921.14|9040.42|8920.42|8
1653530270000|2022-05-26 01:57:50|9041.05|8921.05|9041.19|8921.19|9041.32|8921.32|9041.05|8921.05|10
1653530280000|2022-05-26 01:58:00|9041.25|8921.25|9041.27|8921.27|9041.27|8921.27|9041.19|8921.19|7
1653530290000|2022-05-26 01:58:10|9041.22|8921.22|9041.38|8921.38|9041.38|8921.38|9040.83|8920.83|7
1653530300000|2022-05-26 01:58:20|9041.75|8921.75|9043.31|8923.31|9043.43|8923.43|9041.75|8921.75|10
1653530310000|2022-05-26 01:58:30|9043.24|8923.24|9043.02|8923.02|9043.24|8923.24|9042.68|8922.68|6
1653530320000|2022-05-26 01:58:40|9043.09|8923.09|9043.83|8923.83|9043.83|8923.83|9043.09|8923.09|9
1653530330000|2022-05-26 01:58:50|9043.68|8923.68|9043.72|8923.72|9044.21|8924.21|9043.56|8923.56|7
1653530340000|2022-05-26 01:59:00|9043.73|8923.73|9043.57|8923.57|9043.73|8923.73|9043.52|8923.52|9
1653530350000|2022-05-26 01:59:10|9043.56|8923.56|9043.44|8923.44|9043.76|8923.76|9043.25|8923.25|9
1653530360000|2022-05-26 01:59:20|9043.45|8923.45|9043.53|8923.53|9043.75|8923.75|9043.45|8923.45|9
1653530370000|2022-05-26 01:59:30|9043.48|8923.48|9043.4|8923.4|9043.66|8923.66|9043.4|8923.4|7
1653530380000|2022-05-26 01:59:40|9043.26|8923.26|9043.17|8923.17|9043.46|8923.46|9043.05|8923.05|10
1653530390000|2022-05-26 01:59:50|9043.35|8923.35|9043.56|8923.56|9043.56|8923.56|9043.26|8923.26|9
1653530400000|2022-05-26 02:00:00|9043.59|8923.59|9043.55|8923.55|9043.62|8923.62|9043.49|8923.49|8
1653530410000|2022-05-26 02:00:10|9044.05|8924.05|9044.96|8924.96|9044.98|8924.98|9044.05|8924.05|9
1653530420000|2022-05-26 02:00:20|9044.97|8924.97|9045.13|8925.13|9045.17|8925.17|9044.83|8924.83|9
1653530430000|2022-05-26 02:00:30|9045.21|8925.21|9045.29|8925.29|9045.49|8925.49|9045.21|8925.21|9
1653530440000|2022-05-26 02:00:40|9045.08|8925.08|9045.82|8925.82|9045.82|8925.82|9045.08|8925.08|9
1653530450000|2022-05-26 02:00:50|9045.94|8925.94|9047.38|8927.38|9047.38|8927.38|9045.94|8925.94|8
1653530460000|2022-05-26 02:01:00|9047.32|8927.32|9049.45|8929.45|9049.45|8929.45|9047.32|8927.32|9
1653530470000|2022-05-26 02:01:10|9049.52|8929.52|9050.94|8930.94|9050.94|8930.94|9049.52|8929.52|9
1653530480000|2022-05-26 02:01:20|9050.95|8930.95|9053.95|8933.95|9053.95|8933.95|9050.95|8930.95|10
1653530490000|2022-05-26 02:01:30|9054.22|8934.22|9055.1|8935.1|9055.1|8935.1|9054.13|8934.13|10
1653530500000|2022-05-26 02:01:40|9055.14|8935.14|9055.07|8935.07|9055.27|8935.27|9055.07|8935.07|5
1653530510000|2022-05-26 02:01:50|9055.42|8935.42|9056.13|8936.13|9056.14|8936.14|9055.22|8935.22|10
1653530520000|2022-05-26 02:02:00|9056.09|8936.09|9056.55|8936.55|9056.55|8936.55|9056.08|8936.08|9
1653530530000|2022-05-26 02:02:10|9056.5|8936.5|9057.06|8937.06|9057.06|8937.06|9056.5|8936.5|8
1653530540000|2022-05-26 02:02:20|9056.99|8936.99|9055.17|8935.17|9057.03|8937.03|9055.17|8935.17|9
1653530550000|2022-05-26 02:02:30|9055.18|8935.18|9053.88|8933.88|9055.18|8935.18|9053.86|8933.86|10
1653530560000|2022-05-26 02:02:40|9053.54|8933.54|9053.58|8933.58|9053.69|8933.69|9053.53|8933.53|6
1653530570000|2022-05-26 02:02:50|9053.53|8933.53|9053.64|8933.64|9053.64|8933.64|9053.45|8933.45|8
1653530580000|2022-05-26 02:03:00|9053.63|8933.63|9053.49|8933.49|9053.77|8933.77|9053.49|8933.49|8
1653530590000|2022-05-26 02:03:10|9053.55|8933.55|9055.64|8935.64|9055.81|8935.81|9053.54|8933.54|9
1653530600000|2022-05-26 02:03:20|9055.48|8935.48|9055.17|8935.17|9055.48|8935.48|9055.17|8935.17|6
1653530610000|2022-05-26 02:03:30|9055.13|8935.13|9055.9|8935.9|9056.13|8936.13|9055.13|8935.13|10
1653530620000|2022-05-26 02:03:40|9055.84|8935.84|9055.92|8935.92|9055.94|8935.94|9055.77|8935.77|7
1653530630000|2022-05-26 02:03:50|9055.83|8935.83|9055.12|8935.12|9055.98|8935.98|9055.12|8935.12|9
1653530640000|2022-05-26 02:04:00|9055.11|8935.11|9054.83|8934.83|9055.11|8935.11|9054.83|8934.83|9
1653530650000|2022-05-26 02:04:10|9054.92|8934.92|9054.63|8934.63|9055.12|8935.12|9054.63|8934.63|9
1653530660000|2022-05-26 02:04:20|9054.67|8934.67|9055.39|8935.39|9055.39|8935.39|9054.67|8934.67|9
1653530670000|2022-05-26 02:04:30|9055.31|8935.31|9055.77|8935.77|9056.06|8936.06|9055.31|8935.31|10
1653530680000|2022-05-26 02:04:40|9055.72|8935.72|9055.49|8935.49|9055.72|8935.72|9055.49|8935.49|10
1653530690000|2022-05-26 02:04:50|9055.52|8935.52|9054.23|8934.23|9055.55|8935.55|9054.23|8934.23|10
1653530700000|2022-05-26 02:05:00|9054.15|8934.15|9053.64|8933.64|9054.15|8934.15|9053.64|8933.64|8
1653530710000|2022-05-26 02:05:10|9053.03|8933.03|9053|8933|9053.03|8933.03|9052.98|8932.98|5
1653530720000|2022-05-26 02:05:20|9052.99|8932.99|9052.83|8932.83|9053.11|8933.11|9052.83|8932.83|8
1653530730000|2022-05-26 02:05:30|9052.84|8932.84|9052.62|8932.62|9052.89|8932.89|9052.62|8932.62|9
1653530740000|2022-05-26 02:05:40|9052.6|8932.6|9052.42|8932.42|9052.6|8932.6|9052.42|8932.42|7
1653530750000|2022-05-26 02:05:50|9052.45|8932.45|9053.63|8933.63|9053.63|8933.63|9052.39|8932.39|10
1653530760000|2022-05-26 02:06:00|9053.82|8933.82|9054.24|8934.24|9054.24|8934.24|9053.7|8933.7|10
1653530770000|2022-05-26 02:06:10|9054.32|8934.32|9054.43|8934.43|9054.49|8934.49|9054.24|8934.24|10
1653530780000|2022-05-26 02:06:20|9054.31|8934.31|9052.75|8932.75|9054.31|8934.31|9052.75|8932.75|10
1653530790000|2022-05-26 02:06:30|9052.49|8932.49|9050.06|8930.06|9052.5|8932.5|9050.06|8930.06|9
1653530800000|2022-05-26 02:06:40|9050.12|8930.12|9050.34|8930.34|9050.34|8930.34|9050.08|8930.08|9
1653530810000|2022-05-26 02:06:50|9050.32|8930.32|9049.96|8929.96|9050.32|8930.32|9049.87|8929.87|9
1653530820000|2022-05-26 02:07:00|9049.95|8929.95|9046.9|8926.9|9049.95|8929.95|9046.9|8926.9|10
1653530830000|2022-05-26 02:07:10|9046.64|8926.64|9046.11|8926.11|9046.66|8926.66|9045.91|8925.91|8
1653530840000|2022-05-26 02:07:20|9046.37|8926.37|9048.14|8928.14|9048.14|8928.14|9046.37|8926.37|9
1653530850000|2022-05-26 02:07:30|9048.34|8928.34|9048.67|8928.67|9048.67|8928.67|9048.34|8928.34|6
1653530860000|2022-05-26 02:07:40|9048.63|8928.63|9048.92|8928.92|9048.92|8928.92|9048.63|8928.63|6
1653530870000|2022-05-26 02:07:50|9049.12|8929.12|9049.56|8929.56|9049.56|8929.56|9049.12|8929.12|8
1653530880000|2022-05-26 02:08:00|9049.53|8929.53|9049.78|8929.78|9049.78|8929.78|9049.52|8929.52|8
1653530890000|2022-05-26 02:08:10|9049.68|8929.68|9051.66|8931.66|9051.66|8931.66|9049.57|8929.57|9
1653530900000|2022-05-26 02:08:20|9051.85|8931.85|9052.31|8932.31|9052.31|8932.31|9051.85|8931.85|8
1653530910000|2022-05-26 02:08:30|9052.29|8932.29|9053.36|8933.36|9053.47|8933.47|9052.29|8932.29|10
1653530920000|2022-05-26 02:08:40|9053.53|8933.53|9054.57|8934.57|9054.57|8934.57|9053.53|8933.53|8
1653530930000|2022-05-26 02:08:50|9054.58|8934.58|9055.17|8935.17|9055.17|8935.17|9054.58|8934.58|9
1653530940000|2022-05-26 02:09:00|9055.18|8935.18|9055.32|8935.32|9055.38|8935.38|9055.18|8935.18|7
1653530950000|2022-05-26 02:09:10|9055.27|8935.27|9055.27|8935.27|9055.33|8935.33|9055.16|8935.16|9
1653530960000|2022-05-26 02:09:20|9055.31|8935.31|9055.85|8935.85|9055.85|8935.85|9055.31|8935.31|7
1653530970000|2022-05-26 02:09:30|9055.86|8935.86|9054.18|8934.18|9055.86|8935.86|9054.18|8934.18|9
1653530980000|2022-05-26 02:09:40|9054.51|8934.51|9054.41|8934.41|9054.51|8934.51|9054.38|8934.38|6
1653530990000|2022-05-26 02:09:50|9054.35|8934.35|9054.58|8934.58|9054.58|8934.58|9054.32|8934.32|5
1653531000000|2022-05-26 02:10:00|9054.85|8934.85|9056.52|8936.52|9056.52|8936.52|9054.85|8934.85|10
1653531010000|2022-05-26 02:10:10|9056.54|8936.54|9059.26|8939.26|9059.26|8939.26|9056.54|8936.54|10
1653531020000|2022-05-26 02:10:20|9059.89|8939.89|9065.49|8945.49|9065.49|8945.49|9059.89|8939.89|9
1653531030000|2022-05-26 02:10:30|9065.69|8945.69|9066.55|8946.55|9066.55|8946.55|9065.69|8945.69|10
1653531040000|2022-05-26 02:10:40|9066.68|8946.68|9067.19|8947.19|9068.42|8948.42|9066.68|8946.68|10
1653531050000|2022-05-26 02:10:50|9067.06|8947.06|9067.23|8947.23|9067.23|8947.23|9067.06|8947.06|9
1653531060000|2022-05-26 02:11:00|9067.19|8947.19|9067.16|8947.16|9067.28|8947.28|9067.13|8947.13|9
1653531070000|2022-05-26 02:11:10|9067.03|8947.03|9067.06|8947.06|9067.14|8947.14|9067.03|8947.03|5
1653531080000|2022-05-26 02:11:20|9067.71|8947.71|9069.88|8949.88|9069.88|8949.88|9067.71|8947.71|10
1653531090000|2022-05-26 02:11:30|9069.91|8949.91|9068.98|8948.98|9070.26|8950.26|9068.98|8948.98|10
1653531100000|2022-05-26 02:11:40|9068.8|8948.8|9067.91|8947.91|9068.8|8948.8|9067.91|8947.91|6
1653531110000|2022-05-26 02:11:50|9068|8948|9067.25|8947.25|9068|8948|9067.25|8947.25|8
1653531120000|2022-05-26 02:12:00|9067.24|8947.24|9065.7|8945.7|9067.24|8947.24|9065.7|8945.7|10
1653531130000|2022-05-26 02:12:10|9065.65|8945.65|9065.68|8945.68|9065.68|8945.68|9065.5|8945.5|6
1653531140000|2022-05-26 02:12:20|9065.44|8945.44|9065.31|8945.31|9065.58|8945.58|9065.29|8945.29|8
1653531150000|2022-05-26 02:12:30|9065.39|8945.39|9065.66|8945.66|9065.81|8945.81|9065.39|8945.39|8
1653531160000|2022-05-26 02:12:40|9065.63|8945.63|9065.69|8945.69|9065.79|8945.79|9065.63|8945.63|7
1653531170000|2022-05-26 02:12:50|9065.66|8945.66|9065.3|8945.3|9065.75|8945.75|9065.3|8945.3|6
1653531180000|2022-05-26 02:13:00|9065.08|8945.08|9064.84|8944.84|9065.27|8945.27|9064.62|8944.62|10
1653531190000|2022-05-26 02:13:10|9064.7|8944.7|9064.6|8944.6|9064.7|8944.7|9064.49|8944.49|8
1653531200000|2022-05-26 02:13:20|9064.65|8944.65|9063.99|8943.99|9064.81|8944.81|9063.99|8943.99|9
1653531210000|2022-05-26 02:13:30|9062.71|8942.71|9063.39|8943.39|9063.41|8943.41|9062.71|8942.71|8
1653531220000|2022-05-26 02:13:40|9063.38|8943.38|9062.98|8942.98|9063.38|8943.38|9062.98|8942.98|9
1653531230000|2022-05-26 02:13:50|9063|8943|9060.54|8940.54|9063.02|8943.02|9060.54|8940.54|8
1653531240000|2022-05-26 02:14:00|9060.21|8940.21|9058.22|8938.22|9060.21|8940.21|9058.21|8938.21|10
1653531250000|2022-05-26 02:14:10|9058.16|8938.16|9057.08|8937.08|9058.16|8938.16|9057.08|8937.08|7
1653531260000|2022-05-26 02:14:20|9057.02|8937.02|9056.35|8936.35|9057.02|8937.02|9056.35|8936.35|9
1653531270000|2022-05-26 02:14:30|9056.42|8936.42|9056.37|8936.37|9056.45|8936.45|9056.19|8936.19|8
1653531280000|2022-05-26 02:14:40|9056.28|8936.28|9056.25|8936.25|9056.28|8936.28|9055.92|8935.92|9
1653531290000|2022-05-26 02:14:50|9056.34|8936.34|9056.14|8936.14|9056.48|8936.48|9056.14|8936.14|6
1653531300000|2022-05-26 02:15:00|9056.23|8936.23|9056.15|8936.15|9056.3|8936.3|9056.13|8936.13|10
1653531310000|2022-05-26 02:15:10|9056.16|8936.16|9056.14|8936.14|9056.2|8936.2|9056.02|8936.02|6
1653531320000|2022-05-26 02:15:20|9056.32|8936.32|9057.1|8937.1|9057.19|8937.19|9056.32|8936.32|10
1653531330000|2022-05-26 02:15:30|9057.57|8937.57|9058.82|8938.82|9058.82|8938.82|9057.57|8937.57|10
1653531340000|2022-05-26 02:15:40|9058.86|8938.86|9059.21|8939.21|9059.21|8939.21|9058.27|8938.27|8
1653531350000|2022-05-26 02:15:50|9059.13|8939.13|9060.32|8940.32|9060.32|8940.32|9059.12|8939.12|8
1653531360000|2022-05-26 02:16:00|9060.45|8940.45|9061.3|8941.3|9061.3|8941.3|9060.45|8940.45|10
1653531370000|2022-05-26 02:16:10|9061.35|8941.35|9062.74|8942.74|9062.74|8942.74|9061.27|8941.27|9
1653531380000|2022-05-26 02:16:20|9062.88|8942.88|9063.53|8943.53|9063.57|8943.57|9062.86|8942.86|8
1653531390000|2022-05-26 02:16:30|9063.62|8943.62|9063.92|8943.92|9063.92|8943.92|9063.32|8943.32|8
1653531400000|2022-05-26 02:16:40|9063.63|8943.63|9063.88|8943.88|9063.88|8943.88|9063.63|8943.63|3
1653531410000|2022-05-26 02:16:50|9063.89|8943.89|9064.03|8944.03|9064.07|8944.07|9063.89|8943.89|4
1653531420000|2022-05-26 02:17:00|9064.09|8944.09|9064.07|8944.07|9064.09|8944.09|9063.98|8943.98|7
1653531430000|2022-05-26 02:17:10|9064.08|8944.08|9063.79|8943.79|9064.08|8944.08|9063.79|8943.79|9
1653531440000|2022-05-26 02:17:20|9063.89|8943.89|9063.55|8943.55|9063.89|8943.89|9063.51|8943.51|8
1653531450000|2022-05-26 02:17:30|9063.52|8943.52|9063.56|8943.56|9063.56|8943.56|9063.52|8943.52|5
1653531460000|2022-05-26 02:17:40|9063.82|8943.82|9064.05|8944.05|9064.08|8944.08|9063.79|8943.79|6
1653531470000|2022-05-26 02:17:50|9064.06|8944.06|9063.56|8943.56|9064.07|8944.07|9063.56|8943.56|9
1653531480000|2022-05-26 02:18:00|9063.58|8943.58|9064.22|8944.22|9064.24|8944.24|9063.58|8943.58|8
1653531490000|2022-05-26 02:18:10|9064.27|8944.27|9064.79|8944.79|9064.79|8944.79|9064.26|8944.26|7
1653531500000|2022-05-26 02:18:20|9064.9|8944.9|9066.45|8946.45|9066.45|8946.45|9064.9|8944.9|7
1653531510000|2022-05-26 02:18:30|9067.03|8947.03|9067.34|8947.34|9067.44|8947.44|9067.03|8947.03|9
1653531520000|2022-05-26 02:18:40|9067.32|8947.32|9067.41|8947.41|9067.48|8947.48|9067.27|8947.27|8
1653531530000|2022-05-26 02:18:50|9067.4|8947.4|9067.81|8947.81|9067.81|8947.81|9067.4|8947.4|6
1653531540000|2022-05-26 02:19:00|9067.76|8947.76|9067.74|8947.74|9067.76|8947.76|9067.74|8947.74|3
1653531550000|2022-05-26 02:19:10|9067.92|8947.92|9067.88|8947.88|9067.97|8947.97|9067.87|8947.87|5
1653531560000|2022-05-26 02:19:20|9067.98|8947.98|9067.86|8947.86|9068.11|8948.11|9067.86|8947.86|6
1653531570000|2022-05-26 02:19:30|9067.82|8947.82|9067.81|8947.81|9067.82|8947.82|9067.81|8947.81|2
1653531580000|2022-05-26 02:19:40|9067.77|8947.77|9067.64|8947.64|9067.77|8947.77|9067.6|8947.6|3
1653531590000|2022-05-26 02:19:50|9068.35|8948.35|9068.66|8948.66|9068.66|8948.66|9068.35|8948.35|6
1653531600000|2022-05-26 02:20:00|9068.77|8948.77|9070.12|8950.12|9070.12|8950.12|9068.77|8948.77|8
1653531610000|2022-05-26 02:20:10|9070.3|8950.3|9070.95|8950.95|9070.95|8950.95|9070.13|8950.13|9
1653531620000|2022-05-26 02:20:20|9071.02|8951.02|9071.4|8951.4|9071.4|8951.4|9071.02|8951.02|7
1653531630000|2022-05-26 02:20:30|9071.84|8951.84|9071.85|8951.85|9072.32|8952.32|9071.83|8951.83|10
1653531640000|2022-05-26 02:20:40|9071.84|8951.84|9072.09|8952.09|9072.3|8952.3|9071.84|8951.84|6
1653531650000|2022-05-26 02:20:50|9072.05|8952.05|9072.06|8952.06|9072.24|8952.24|9072.05|8952.05|7
1653531660000|2022-05-26 02:21:00|9072.02|8952.02|9072.05|8952.05|9072.06|8952.06|9072.01|8952.01|8
1653531670000|2022-05-26 02:21:10|9072.08|8952.08|9071.53|8951.53|9072.08|8952.08|9071.53|8951.53|4
1653531680000|2022-05-26 02:21:20|9071.51|8951.51|9071.88|8951.88|9071.88|8951.88|9071.5|8951.5|8
1653531690000|2022-05-26 02:21:30|9071.71|8951.71|9071.93|8951.93|9071.93|8951.93|9071.71|8951.71|6
1653531700000|2022-05-26 02:21:40|9071.98|8951.98|9072.11|8952.11|9072.15|8952.15|9071.98|8951.98|7
1653531710000|2022-05-26 02:21:50|9072.17|8952.17|9072.02|8952.02|9072.17|8952.17|9072.02|8952.02|4
1653531720000|2022-05-26 02:22:00|9071.89|8951.89|9071.59|8951.59|9071.89|8951.89|9071.59|8951.59|5
1653531730000|2022-05-26 02:22:10|9071.53|8951.53|9070.84|8950.84|9071.53|8951.53|9070.62|8950.62|6
1653531740000|2022-05-26 02:22:20|9070.79|8950.79|9070.52|8950.52|9070.79|8950.79|9070.5|8950.5|9
1653531750000|2022-05-26 02:22:30|9070.36|8950.36|9070.31|8950.31|9070.36|8950.36|9070.22|8950.22|7
1653531760000|2022-05-26 02:22:40|9070.34|8950.34|9070.16|8950.16|9070.42|8950.42|9070.06|8950.06|8
1653531770000|2022-05-26 02:22:50|9070.36|8950.36|9070.33|8950.33|9070.4|8950.4|9070.32|8950.32|9
1653531780000|2022-05-26 02:23:00|9070.35|8950.35|9070.3|8950.3|9070.38|8950.38|9070.26|8950.26|8
1653531790000|2022-05-26 02:23:10|9070.31|8950.31|9068.67|8948.67|9070.31|8950.31|9068.67|8948.67|7
1653531800000|2022-05-26 02:23:20|9068.09|8948.09|9067.11|8947.11|9068.09|8948.09|9067.08|8947.08|10
1653531810000|2022-05-26 02:23:30|9066.57|8946.57|9066.33|8946.33|9066.63|8946.63|9066.19|8946.19|9
1653531820000|2022-05-26 02:23:40|9066.43|8946.43|9066.21|8946.21|9066.62|8946.62|9065.73|8945.73|7
1653531830000|2022-05-26 02:23:50|9066.79|8946.79|9068.7|8948.7|9068.72|8948.72|9066.79|8946.79|8
1653531840000|2022-05-26 02:24:00|9069.06|8949.06|9069.09|8949.09|9069.21|8949.21|9069.06|8949.06|9
1653531850000|2022-05-26 02:24:10|9069.14|8949.14|9069.51|8949.51|9069.53|8949.53|9069.11|8949.11|7
1653531860000|2022-05-26 02:24:20|9069.57|8949.57|9069.44|8949.44|9069.57|8949.57|9069.31|8949.31|5
1653531870000|2022-05-26 02:24:30|9069.52|8949.52|9070.06|8950.06|9070.06|8950.06|9069.52|8949.52|8
1653531880000|2022-05-26 02:24:40|9070.07|8950.07|9069.98|8949.98|9070.16|8950.16|9069.88|8949.88|7
1653531890000|2022-05-26 02:24:50|9070.02|8950.02|9070|8950|9070.02|8950.02|9069.87|8949.87|6
1653531900000|2022-05-26 02:25:00|9070.01|8950.01|9069.98|8949.98|9070.11|8950.11|9069.86|8949.86|9
1653531910000|2022-05-26 02:25:10|9070.19|8950.19|9070.1|8950.1|9070.26|8950.26|9070.1|8950.1|8
1653531920000|2022-05-26 02:25:20|9069.86|8949.86|9069.43|8949.43|9069.86|8949.86|9069.42|8949.42|8
1653531930000|2022-05-26 02:25:30|9069.39|8949.39|9068.56|8948.56|9069.39|8949.39|9068.52|8948.52|10
1653531940000|2022-05-26 02:25:40|9068.35|8948.35|9068.6|8948.6|9068.6|8948.6|9068.27|8948.27|9
1653531950000|2022-05-26 02:25:50|9068.72|8948.72|9068.77|8948.77|9069.01|8949.01|9068.72|8948.72|10
1653531960000|2022-05-26 02:26:00|9068.83|8948.83|9068.55|8948.55|9068.83|8948.83|9068.54|8948.54|10
1653531970000|2022-05-26 02:26:10|9068.57|8948.57|9069.01|8949.01|9069.01|8949.01|9068.57|8948.57|9
1653531980000|2022-05-26 02:26:20|9069.16|8949.16|9069.83|8949.83|9069.83|8949.83|9069.16|8949.16|9
1653531990000|2022-05-26 02:26:30|9069.89|8949.89|9070.97|8950.97|9070.97|8950.97|9069.89|8949.89|9
1653532000000|2022-05-26 02:26:40|9071.11|8951.11|9071.33|8951.33|9071.33|8951.33|9071.11|8951.11|4
1653532010000|2022-05-26 02:26:50|9071.34|8951.34|9071.51|8951.51|9071.62|8951.62|9071.34|8951.34|8
1653532020000|2022-05-26 02:27:00|9071.55|8951.55|9071.94|8951.94|9071.97|8951.97|9071.32|8951.32|10
1653532030000|2022-05-26 02:27:10|9071.99|8951.99|9071.93|8951.93|9072|8952|9071.93|8951.93|8
1653532040000|2022-05-26 02:27:20|9071.94|8951.94|9070.21|8950.21|9072.02|8952.02|9070.21|8950.21|10
1653532050000|2022-05-26 02:27:30|9070.18|8950.18|9069.42|8949.42|9070.18|8950.18|9069.41|8949.41|8
1653532060000|2022-05-26 02:27:40|9069.33|8949.33|9068.44|8948.44|9069.33|8949.33|9068.44|8948.44|7
1653532070000|2022-05-26 02:27:50|9068.09|8948.09|9067.8|8947.8|9068.13|8948.13|9067.67|8947.67|9
1653532080000|2022-05-26 02:28:00|9067.83|8947.83|9067.46|8947.46|9067.89|8947.89|9067.36|8947.36|8
1653532090000|2022-05-26 02:28:10|9067.41|8947.41|9067.1|8947.1|9067.41|8947.41|9066.93|8946.93|9
1653532100000|2022-05-26 02:28:20|9067.11|8947.11|9066.72|8946.72|9067.11|8947.11|9066.72|8946.72|8
1653532110000|2022-05-26 02:28:30|9066.63|8946.63|9067|8947|9067|8947|9066.63|8946.63|8
1653532120000|2022-05-26 02:28:40|9067.01|8947.01|9066.98|8946.98|9067.11|8947.11|9066.98|8946.98|6
1653532130000|2022-05-26 02:28:50|9066.97|8946.97|9067.23|8947.23|9067.23|8947.23|9066.97|8946.97|5
1653532140000|2022-05-26 02:29:00|9067.25|8947.25|9067.29|8947.29|9067.29|8947.29|9067.2|8947.2|4
1653532150000|2022-05-26 02:29:10|9067.35|8947.35|9067.19|8947.19|9067.37|8947.37|9067.17|8947.17|7
1653532160000|2022-05-26 02:29:20|9067.22|8947.22|9067.22|8947.22|9067.32|8947.32|9067.22|8947.22|8
1653532170000|2022-05-26 02:29:30|9067.23|8947.23|9067.24|8947.24|9067.25|8947.25|9067.15|8947.15|7
1653532180000|2022-05-26 02:29:40|9067.36|8947.36|9067.48|8947.48|9067.51|8947.51|9067.34|8947.34|9
1653532190000|2022-05-26 02:29:50|9067.36|8947.36|9067.11|8947.11|9067.36|8947.36|9067.11|8947.11|8
1653532200000|2022-05-26 02:30:00|9067.09|8947.09|9067.03|8947.03|9067.09|8947.09|9066.56|8946.56|9
1653532210000|2022-05-26 02:30:10|9067.22|8947.22|9068.97|8948.97|9068.97|8948.97|9067.18|8947.18|10
1653532220000|2022-05-26 02:30:20|9068.99|8948.99|9068.74|8948.74|9069|8949|9068.69|8948.69|10
1653532230000|2022-05-26 02:30:30|9068.79|8948.79|9068.78|8948.78|9068.79|8948.79|9068.69|8948.69|7
1653532240000|2022-05-26 02:30:40|9069.1|8949.1|9069.32|8949.32|9069.39|8949.39|9069.1|8949.1|8
1653532250000|2022-05-26 02:30:50|9069.26|8949.26|9069.86|8949.86|9069.86|8949.86|9069|8949|8
1653532260000|2022-05-26 02:31:00|9069.79|8949.79|9069.82|8949.82|9070.03|8950.03|9069.79|8949.79|8
1653532270000|2022-05-26 02:31:10|9069.71|8949.71|9069.79|8949.79|9069.79|8949.79|9069.43|8949.43|8
1653532280000|2022-05-26 02:31:20|9069.9|8949.9|9069.39|8949.39|9069.95|8949.95|9069.38|8949.38|9
1653532290000|2022-05-26 02:31:30|9069.18|8949.18|9068|8948|9069.19|8949.19|9068|8948|10
1653532300000|2022-05-26 02:31:40|9067.97|8947.97|9067.93|8947.93|9068.08|8948.08|9067.93|8947.93|9
1653532310000|2022-05-26 02:31:50|9067.9|8947.9|9067.66|8947.66|9067.93|8947.93|9067.66|8947.66|10
1653532320000|2022-05-26 02:32:00|9067.64|8947.64|9067.7|8947.7|9067.87|8947.87|9067.58|8947.58|10
1653532330000|2022-05-26 02:32:10|9067.56|8947.56|9066.97|8946.97|9067.58|8947.58|9066.92|8946.92|9
1653532340000|2022-05-26 02:32:20|9067.03|8947.03|9066.78|8946.78|9067.03|8947.03|9066.67|8946.67|8
1653532350000|2022-05-26 02:32:30|9066.21|8946.21|9066.05|8946.05|9066.21|8946.21|9066.01|8946.01|7
1653532360000|2022-05-26 02:32:40|9066.21|8946.21|9066.84|8946.84|9066.93|8946.93|9066.21|8946.21|10
1653532370000|2022-05-26 02:32:50|9067|8947|9067.13|8947.13|9067.14|8947.14|9066.96|8946.96|10
1653532380000|2022-05-26 02:33:00|9067.2|8947.2|9068.67|8948.67|9068.67|8948.67|9067.2|8947.2|10
1653532390000|2022-05-26 02:33:10|9069.16|8949.16|9069.47|8949.47|9069.47|8949.47|9069.16|8949.16|7
1653532400000|2022-05-26 02:33:20|9069.54|8949.54|9070.65|8950.65|9070.65|8950.65|9069.38|8949.38|10
1653532410000|2022-05-26 02:33:30|9070.72|8950.72|9071.19|8951.19|9071.19|8951.19|9070.72|8950.72|7
1653532420000|2022-05-26 02:33:40|9071.75|8951.75|9072.6|8952.6|9072.6|8952.6|9071.75|8951.75|6
1653532430000|2022-05-26 02:33:50|9072.51|8952.51|9072.37|8952.37|9072.51|8952.51|9072.18|8952.18|10
1653532440000|2022-05-26 02:34:00|9072.46|8952.46|9073.1|8953.1|9073.1|8953.1|9072.44|8952.44|8
1653532450000|2022-05-26 02:34:10|9073.22|8953.22|9074.22|8954.22|9074.23|8954.23|9073.22|8953.22|9
1653532460000|2022-05-26 02:34:20|9074.28|8954.28|9074.12|8954.12|9074.28|8954.28|9073.89|8953.89|10
1653532470000|2022-05-26 02:34:30|9074.08|8954.08|9073.71|8953.71|9074.08|8954.08|9073.71|8953.71|8
1653532480000|2022-05-26 02:34:40|9073.73|8953.73|9073.58|8953.58|9073.76|8953.76|9073.58|8953.58|6
1653532490000|2022-05-26 02:34:50|9073.45|8953.45|9073.84|8953.84|9073.88|8953.88|9073.42|8953.42|8
1653532500000|2022-05-26 02:35:00|9073.98|8953.98|9074.16|8954.16|9074.2|8954.2|9073.98|8953.98|4
1653532510000|2022-05-26 02:35:10|9074.22|8954.22|9074.22|8954.22|9074.34|8954.34|9074.14|8954.14|10
1653532520000|2022-05-26 02:35:20|9074.15|8954.15|9073.67|8953.67|9074.2|8954.2|9073.67|8953.67|9
1653532530000|2022-05-26 02:35:30|9073.65|8953.65|9073.5|8953.5|9073.65|8953.65|9073.48|8953.48|8
1653532540000|2022-05-26 02:35:40|9073.42|8953.42|9073.54|8953.54|9073.54|8953.54|9073.42|8953.42|6
1653532550000|2022-05-26 02:35:50|9073.55|8953.55|9073.45|8953.45|9073.58|8953.58|9073.45|8953.45|8
1653532560000|2022-05-26 02:36:00|9073.51|8953.51|9073.73|8953.73|9073.81|8953.81|9073.51|8953.51|9
1653532570000|2022-05-26 02:36:10|9073.68|8953.68|9073.75|8953.75|9073.77|8953.77|9073.68|8953.68|7
1653532580000|2022-05-26 02:36:20|9073.83|8953.83|9073.91|8953.91|9073.91|8953.91|9073.81|8953.81|6
1653532590000|2022-05-26 02:36:30|9073.89|8953.89|9073.89|8953.89|9074.05|8954.05|9073.85|8953.85|10
1653532600000|2022-05-26 02:36:40|9073.98|8953.98|9073.99|8953.99|9073.99|8953.99|9073.77|8953.77|7
1653532610000|2022-05-26 02:36:50|9073.94|8953.94|9075.34|8955.34|9075.34|8955.34|9073.9|8953.9|10
1653532620000|2022-05-26 02:37:00|9075.46|8955.46|9075.63|8955.63|9075.79|8955.79|9075.46|8955.46|9
1653532630000|2022-05-26 02:37:10|9075.64|8955.64|9075.57|8955.57|9075.69|8955.69|9075.57|8955.57|6
1653532640000|2022-05-26 02:37:20|9075.4|8955.4|9076.1|8956.1|9076.1|8956.1|9075.4|8955.4|7
1653532650000|2022-05-26 02:37:30|9076.06|8956.06|9076.2|8956.2|9076.3|8956.3|9076.06|8956.06|9
1653532660000|2022-05-26 02:37:40|9076.19|8956.19|9076.55|8956.55|9076.56|8956.56|9076.19|8956.19|6
1653532670000|2022-05-26 02:37:50|9076.64|8956.64|9077.46|8957.46|9077.47|8957.47|9076.64|8956.64|4
1653532680000|2022-05-26 02:38:00|9077.51|8957.51|9079.33|8959.33|9079.33|8959.33|9077.51|8957.51|8
1653532690000|2022-05-26 02:38:10|9079.48|8959.48|9084.05|8964.05|9084.05|8964.05|9079.48|8959.48|10
1653532700000|2022-05-26 02:38:20|9084.75|8964.75|9087.04|8967.04|9087.04|8967.04|9084.75|8964.75|10
1653532710000|2022-05-26 02:38:30|9087.06|8967.06|9087.42|8967.42|9087.5|8967.5|9086.76|8966.76|9
1653532720000|2022-05-26 02:38:40|9087.44|8967.44|9087.34|8967.34|9087.56|8967.56|9087.34|8967.34|10
1653532730000|2022-05-26 02:38:50|9087.39|8967.39|9087.11|8967.11|9087.51|8967.51|9087.09|8967.09|8
1653532740000|2022-05-26 02:39:00|9087.14|8967.14|9088.52|8968.52|9088.52|8968.52|9087.14|8967.14|9
1653532750000|2022-05-26 02:39:10|9088.53|8968.53|9088.79|8968.79|9088.79|8968.79|9088.52|8968.52|9
1653532760000|2022-05-26 02:39:20|9088.83|8968.83|9089.3|8969.3|9089.42|8969.42|9088.83|8968.83|8
1653532770000|2022-05-26 02:39:30|9089.48|8969.48|9088.93|8968.93|9089.48|8969.48|9088.93|8968.93|10
1653532780000|2022-05-26 02:39:40|9089.12|8969.12|9088.14|8968.14|9089.49|8969.49|9088.14|8968.14|10
1653532790000|2022-05-26 02:39:50|9088.03|8968.03|9086.7|8966.7|9088.03|8968.03|9086.68|8966.68|9
1653532800000|2022-05-26 02:40:00|9086.49|8966.49|9086.67|8966.67|9086.96|8966.96|9086.48|8966.48|8
1653532810000|2022-05-26 02:40:10|9086.99|8966.99|9087.4|8967.4|9087.4|8967.4|9086.98|8966.98|10
1653532820000|2022-05-26 02:40:20|9087.61|8967.61|9088.65|8968.65|9088.74|8968.74|9087.61|8967.61|10
1653532830000|2022-05-26 02:40:30|9088.72|8968.72|9088.87|8968.87|9088.87|8968.87|9088.66|8968.66|9
1653532840000|2022-05-26 02:40:40|9088.78|8968.78|9090.12|8970.12|9090.12|8970.12|9088.78|8968.78|10
1653532850000|2022-05-26 02:40:50|9090.35|8970.35|9090.72|8970.72|9090.72|8970.72|9090.32|8970.32|8
1653532860000|2022-05-26 02:41:00|9090.75|8970.75|9091.48|8971.48|9091.48|8971.48|9090.44|8970.44|9
1653532870000|2022-05-26 02:41:10|9091.54|8971.54|9091.72|8971.72|9091.76|8971.76|9091.54|8971.54|8
1653532880000|2022-05-26 02:41:20|9091.48|8971.48|9093.75|8973.75|9093.77|8973.77|9091.48|8971.48|10
1653532890000|2022-05-26 02:41:30|9093.92|8973.92|9093.08|8973.08|9093.93|8973.93|9092.97|8972.97|10
1653532900000|2022-05-26 02:41:40|9092.88|8972.88|9092.3|8972.3|9092.98|8972.98|9092.3|8972.3|10
1653532910000|2022-05-26 02:41:50|9092.33|8972.33|9091.96|8971.96|9092.33|8972.33|9091.96|8971.96|9
1653532920000|2022-05-26 02:42:00|9091.98|8971.98|9091.4|8971.4|9091.98|8971.98|9091.4|8971.4|9
1653532930000|2022-05-26 02:42:10|9091.6|8971.6|9091.2|8971.2|9091.6|8971.6|9091.14|8971.14|8
1653532940000|2022-05-26 02:42:20|9091.18|8971.18|9090.59|8970.59|9091.29|8971.29|9090.59|8970.59|7
1653532950000|2022-05-26 02:42:30|9090.63|8970.63|9090.6|8970.6|9091.3|8971.3|9090.6|8970.6|10
1653532960000|2022-05-26 02:42:40|9090.51|8970.51|9090.05|8970.05|9090.51|8970.51|9090.05|8970.05|9
1653532970000|2022-05-26 02:42:50|9090.02|8970.02|9089.89|8969.89|9090.02|8970.02|9089.89|8969.89|7
1653532980000|2022-05-26 02:43:00|9089.74|8969.74|9089.67|8969.67|9089.79|8969.79|9089.64|8969.64|9
1653532990000|2022-05-26 02:43:10|9089.41|8969.41|9090.22|8970.22|9090.22|8970.22|9089.41|8969.41|9
1653533000000|2022-05-26 02:43:20|9090.1|8970.1|9089.81|8969.81|9090.1|8970.1|9089.81|8969.81|9
1653533010000|2022-05-26 02:43:30|9089.24|8969.24|9089.05|8969.05|9089.41|8969.41|9089.05|8969.05|9
1653533020000|2022-05-26 02:43:40|9089.07|8969.07|9088.95|8968.95|9089.07|8969.07|9088.87|8968.87|9
1653533030000|2022-05-26 02:43:50|9088.99|8968.99|9088.94|8968.94|9088.99|8968.99|9088.68|8968.68|9
1653533040000|2022-05-26 02:44:00|9088.98|8968.98|9089.06|8969.06|9089.17|8969.17|9088.98|8968.98|8
1653533050000|2022-05-26 02:44:10|9089.01|8969.01|9086.59|8966.59|9089.02|8969.02|9086.59|8966.59|9
1653533060000|2022-05-26 02:44:20|9086.34|8966.34|9084.16|8964.16|9086.34|8966.34|9084.16|8964.16|10
1653533070000|2022-05-26 02:44:30|9084.25|8964.25|9084.01|8964.01|9084.25|8964.25|9083.9|8963.9|10
1653533080000|2022-05-26 02:44:40|9084.02|8964.02|9083.45|8963.45|9084.02|8964.02|9083.45|8963.45|9
1653533090000|2022-05-26 02:44:50|9083.42|8963.42|9083.56|8963.56|9083.64|8963.64|9083.39|8963.39|8
1653533100000|2022-05-26 02:45:00|9083.6|8963.6|9083.92|8963.92|9084.53|8964.53|9083.6|8963.6|10
1653533110000|2022-05-26 02:45:10|9083.91|8963.91|9084.06|8964.06|9084.06|8964.06|9083.91|8963.91|7
1653533120000|2022-05-26 02:45:20|9084.53|8964.53|9084.67|8964.67|9084.67|8964.67|9084.25|8964.25|9
1653533130000|2022-05-26 02:45:30|9084.8|8964.8|9086.28|8966.28|9086.28|8966.28|9084.8|8964.8|10
1653533140000|2022-05-26 02:45:40|9086.22|8966.22|9086.89|8966.89|9086.9|8966.9|9086.22|8966.22|8
1653533150000|2022-05-26 02:45:50|9086.78|8966.78|9087.49|8967.49|9087.49|8967.49|9086.78|8966.78|9
1653533160000|2022-05-26 02:46:00|9087.66|8967.66|9088.08|8968.08|9088.08|8968.08|9087.62|8967.62|7
1653533170000|2022-05-26 02:46:10|9088.09|8968.09|9088.51|8968.51|9088.53|8968.53|9088.09|8968.09|10
1653533180000|2022-05-26 02:46:20|9088.63|8968.63|9088.57|8968.57|9088.97|8968.97|9088.57|8968.57|9
1653533190000|2022-05-26 02:46:30|9088.39|8968.39|9088.53|8968.53|9088.53|8968.53|9088.26|8968.26|4
1653533200000|2022-05-26 02:46:40|9088.48|8968.48|9087.47|8967.47|9088.48|8968.48|9087.47|8967.47|6
1653533210000|2022-05-26 02:46:50|9087.43|8967.43|9087.6|8967.6|9087.6|8967.6|9087.14|8967.14|6
1653533220000|2022-05-26 02:47:00|9087.65|8967.65|9087.35|8967.35|9087.87|8967.87|9087.31|8967.31|10
1653533230000|2022-05-26 02:47:10|9087.31|8967.31|9086.71|8966.71|9087.31|8967.31|9086.71|8966.71|9
1653533240000|2022-05-26 02:47:20|9086.74|8966.74|9086.52|8966.52|9086.74|8966.74|9086.38|8966.38|9
1653533250000|2022-05-26 02:47:30|9086.49|8966.49|9086.37|8966.37|9086.54|8966.54|9086.14|8966.14|10
1653533260000|2022-05-26 02:47:40|9086.33|8966.33|9086.27|8966.27|9086.56|8966.56|9086.27|8966.27|10
1653533270000|2022-05-26 02:47:50|9086.35|8966.35|9086.18|8966.18|9086.39|8966.39|9086.12|8966.12|9
1653533280000|2022-05-26 02:48:00|9085.85|8965.85|9086.17|8966.17|9086.17|8966.17|9085.72|8965.72|8
1653533290000|2022-05-26 02:48:10|9086.12|8966.12|9086.41|8966.41|9086.41|8966.41|9086.11|8966.11|8
1653533300000|2022-05-26 02:48:20|9086.46|8966.46|9086.76|8966.76|9086.8|8966.8|9086.45|8966.45|9
1653533310000|2022-05-26 02:48:30|9086.79|8966.79|9087.29|8967.29|9087.29|8967.29|9086.79|8966.79|10
1653533320000|2022-05-26 02:48:40|9087.27|8967.27|9087.43|8967.43|9087.47|8967.47|9087.23|8967.23|9
1653533330000|2022-05-26 02:48:50|9087.82|8967.82|9087.91|8967.91|9088.02|8968.02|9087.82|8967.82|9
1653533340000|2022-05-26 02:49:00|9087.94|8967.94|9088.19|8968.19|9088.19|8968.19|9087.94|8967.94|7
1653533350000|2022-05-26 02:49:10|9088.16|8968.16|9088.35|8968.35|9088.38|8968.38|9087.97|8967.97|10
1653533360000|2022-05-26 02:49:20|9088.41|8968.41|9088.08|8968.08|9088.49|8968.49|9088.08|8968.08|9
1653533370000|2022-05-26 02:49:30|9088.13|8968.13|9088.53|8968.53|9088.53|8968.53|9088.13|8968.13|10
1653533380000|2022-05-26 02:49:40|9088.43|8968.43|9088.28|8968.28|9088.43|8968.43|9088.16|8968.16|7
1653533390000|2022-05-26 02:49:50|9088.66|8968.66|9089.41|8969.41|9089.42|8969.42|9088.66|8968.66|10
1653533400000|2022-05-26 02:50:00|9089.48|8969.48|9091.16|8971.16|9091.16|8971.16|9089.43|8969.43|10
1653533410000|2022-05-26 02:50:10|9091.36|8971.36|9096.44|8976.44|9096.44|8976.44|9091.36|8971.36|10
1653533420000|2022-05-26 02:50:20|9096.76|8976.76|9097.54|8977.54|9097.73|8977.73|9096.56|8976.56|9
1653533430000|2022-05-26 02:50:30|9097.57|8977.57|9098.01|8978.01|9098.52|8978.52|9097.57|8977.57|10
1653533440000|2022-05-26 02:50:40|9098.02|8978.02|9098.4|8978.4|9098.4|8978.4|9097.43|8977.43|10
1653533450000|2022-05-26 02:50:50|9098.46|8978.46|9099.64|8979.64|9099.7|8979.7|9098.46|8978.46|9
1653533460000|2022-05-26 02:51:00|9099.94|8979.94|9100.1|8980.1|9100.13|8980.13|9099.94|8979.94|9
1653533470000|2022-05-26 02:51:10|9099.84|8979.84|9099.29|8979.29|9099.87|8979.87|9099.29|8979.29|8
1653533480000|2022-05-26 02:51:20|9099.22|8979.22|9099.12|8979.12|9099.33|8979.33|9099.12|8979.12|7
1653533490000|2022-05-26 02:51:30|9098.94|8978.94|9098.88|8978.88|9098.94|8978.94|9098.88|8978.88|3
1653533500000|2022-05-26 02:51:40|9098.61|8978.61|9098.28|8978.28|9098.61|8978.61|9098.28|8978.28|6
1653533510000|2022-05-26 02:51:50|9098.19|8978.19|9098.33|8978.33|9098.33|8978.33|9098.19|8978.19|4
1653533520000|2022-05-26 02:52:00|9098.3|8978.3|9098.6|8978.6|9098.6|8978.6|9098.28|8978.28|7
1653533530000|2022-05-26 02:52:10|9098.66|8978.66|9098.41|8978.41|9098.78|8978.78|9098.41|8978.41|4
1653533540000|2022-05-26 02:52:20|9098.42|8978.42|9098.65|8978.65|9098.65|8978.65|9098.33|8978.33|8
1653533550000|2022-05-26 02:52:30|9098.62|8978.62|9098.01|8978.01|9098.62|8978.62|9097.58|8977.58|9
1653533560000|2022-05-26 02:52:40|9098.09|8978.09|9097.46|8977.46|9098.09|8978.09|9097.46|8977.46|7
1653533570000|2022-05-26 02:52:50|9097.01|8977.01|9097.06|8977.06|9097.09|8977.09|9097.01|8977.01|3
1653533580000|2022-05-26 02:53:00|9097.01|8977.01|9097.05|8977.05|9097.05|8977.05|9096.91|8976.91|10
1653533590000|2022-05-26 02:53:10|9097.04|8977.04|9098.65|8978.65|9098.65|8978.65|9097.02|8977.02|8
1653533600000|2022-05-26 02:53:20|9098.68|8978.68|9099.86|8979.86|9099.86|8979.86|9098.68|8978.68|9
1653533610000|2022-05-26 02:53:30|9099.93|8979.93|9101.37|8981.37|9101.37|8981.37|9099.93|8979.93|10
1653533620000|2022-05-26 02:53:40|9101.41|8981.41|9104.17|8984.17|9104.17|8984.17|9101.41|8981.41|10
1653533630000|2022-05-26 02:53:50|9104.41|8984.41|9107.87|8987.87|9107.87|8987.87|9104.41|8984.41|10
1653533640000|2022-05-26 02:54:00|9108.16|8988.16|9108.39|8988.39|9108.44|8988.44|9107.74|8987.74|9
1653533650000|2022-05-26 02:54:10|9108.22|8988.22|9109.47|8989.47|9109.47|8989.47|9108.22|8988.22|10
1653533660000|2022-05-26 02:54:20|9109.51|8989.51|9110.49|8990.49|9110.49|8990.49|9109.51|8989.51|7
1653533670000|2022-05-26 02:54:30|9110.65|8990.65|9111.18|8991.18|9111.18|8991.18|9110.62|8990.62|9
1653533680000|2022-05-26 02:54:40|9111.13|8991.13|9110.93|8990.93|9111.13|8991.13|9110.76|8990.76|9
1653533690000|2022-05-26 02:54:50|9110.94|8990.94|9110.6|8990.6|9111.05|8991.05|9110.47|8990.47|9
1653533700000|2022-05-26 02:55:00|9110.58|8990.58|9111.29|8991.29|9111.29|8991.29|9110.45|8990.45|8
1653533710000|2022-05-26 02:55:10|9111.37|8991.37|9110.65|8990.65|9111.37|8991.37|9110.47|8990.47|9
1653533720000|2022-05-26 02:55:20|9110.72|8990.72|9112.47|8992.47|9112.57|8992.57|9110.72|8990.72|10
1653533730000|2022-05-26 02:55:30|9112.36|8992.36|9112.61|8992.61|9112.66|8992.66|9112.36|8992.36|6
1653533740000|2022-05-26 02:55:40|9112.43|8992.43|9113.03|8993.03|9113.1|8993.1|9112.37|8992.37|10
1653533750000|2022-05-26 02:55:50|9113.48|8993.48|9113.29|8993.29|9113.48|8993.48|9113.26|8993.26|9
1653533760000|2022-05-26 02:56:00|9113.37|8993.37|9112.86|8992.86|9113.38|8993.38|9112.86|8992.86|8
1653533770000|2022-05-26 02:56:10|9112.9|8992.9|9112.2|8992.2|9112.9|8992.9|9111.83|8991.83|8
1653533780000|2022-05-26 02:56:20|9112.26|8992.26|9112.07|8992.07|9112.37|8992.37|9111.98|8991.98|10
1653533790000|2022-05-26 02:56:30|9112.05|8992.05|9112.01|8992.01|9112.1|8992.1|9111.98|8991.98|7
1653533800000|2022-05-26 02:56:40|9112.18|8992.18|9111.95|8991.95|9112.2|8992.2|9111.95|8991.95|8
1653533810000|2022-05-26 02:56:50|9111.61|8991.61|9111.26|8991.26|9111.7|8991.7|9111.26|8991.26|10
1653533820000|2022-05-26 02:57:00|9111.28|8991.28|9111.59|8991.59|9111.59|8991.59|9111.08|8991.08|6
1653533830000|2022-05-26 02:57:10|9111.63|8991.63|9111.48|8991.48|9111.8|8991.8|9111.48|8991.48|9
1653533840000|2022-05-26 02:57:20|9111.41|8991.41|9111.01|8991.01|9111.41|8991.41|9111.01|8991.01|7
1653533850000|2022-05-26 02:57:30|9111|8991|9111.02|8991.02|9111.06|8991.06|9110.92|8990.92|9
1653533860000|2022-05-26 02:57:40|9111.11|8991.11|9111.33|8991.33|9111.37|8991.37|9111.11|8991.11|9
1653533870000|2022-05-26 02:57:50|9111.31|8991.31|9111.19|8991.19|9111.34|8991.34|9111.17|8991.17|8
1653533880000|2022-05-26 02:58:00|9111.16|8991.16|9107.52|8987.52|9111.16|8991.16|9107.52|8987.52|7
1653533890000|2022-05-26 02:58:10|9107.29|8987.29|9105.25|8985.25|9107.29|8987.29|9105.15|8985.15|10
1653533900000|2022-05-26 02:58:20|9105.36|8985.36|9104.15|8984.15|9105.36|8985.36|9104.15|8984.15|9
1653533910000|2022-05-26 02:58:30|9103.86|8983.86|9101.19|8981.19|9103.86|8983.86|9101.19|8981.19|10
1653533920000|2022-05-26 02:58:40|9101.27|8981.27|9099.95|8979.95|9101.27|8981.27|9099.73|8979.73|9
1653533930000|2022-05-26 02:58:50|9100.06|8980.06|9099.65|8979.65|9100.06|8980.06|9099.51|8979.51|10
1653533940000|2022-05-26 02:59:00|9099.63|8979.63|9099.07|8979.07|9099.66|8979.66|9099.07|8979.07|9
1653533950000|2022-05-26 02:59:10|9099.12|8979.12|9099.06|8979.06|9099.22|8979.22|9098.97|8978.97|9
1653533960000|2022-05-26 02:59:20|9099.04|8979.04|9099.21|8979.21|9099.23|8979.23|9099.04|8979.04|9
1653533970000|2022-05-26 02:59:30|9099.15|8979.15|9099.29|8979.29|9099.3|8979.3|9099.15|8979.15|6
1653533980000|2022-05-26 02:59:40|9099.33|8979.33|9098.05|8978.05|9099.39|8979.39|9098.05|8978.05|8
1653533990000|2022-05-26 02:59:50|9097.93|8977.93|9097.36|8977.36|9097.93|8977.93|9097.19|8977.19|10
1653534000000|2022-05-26 03:00:00|9097.01|8977.01|9096.67|8976.67|9097.01|8977.01|9096.49|8976.49|9
1653534010000|2022-05-26 03:00:10|9096.82|8976.82|9097.69|8977.69|9097.69|8977.69|9096.78|8976.78|6
1653534020000|2022-05-26 03:00:20|9097.59|8977.59|9097.44|8977.44|9097.76|8977.76|9097.41|8977.41|10
1653534030000|2022-05-26 03:00:30|9097.87|8977.87|9097.4|8977.4|9097.87|8977.87|9097.12|8977.12|10
1653534040000|2022-05-26 03:00:40|9097.62|8977.62|9098.02|8978.02|9098.11|8978.11|9097.62|8977.62|10
1653534050000|2022-05-26 03:00:50|9098.01|8978.01|9098.08|8978.08|9098.08|8978.08|9097.96|8977.96|8
1653534060000|2022-05-26 03:01:00|9098.27|8978.27|9098.08|8978.08|9098.5|8978.5|9098.08|8978.08|10
1653534070000|2022-05-26 03:01:10|9098.07|8978.07|9097.97|8977.97|9098.11|8978.11|9097.97|8977.97|6
1653534080000|2022-05-26 03:01:20|9097.92|8977.92|9097.97|8977.97|9098.23|8978.23|9097.92|8977.92|6
1653534090000|2022-05-26 03:01:30|9098.05|8978.05|9098.22|8978.22|9098.22|8978.22|9097.96|8977.96|5
1653534100000|2022-05-26 03:01:40|9098.41|8978.41|9098.28|8978.28|9098.41|8978.41|9098.17|8978.17|7
1653534110000|2022-05-26 03:01:50|9098.45|8978.45|9098.59|8978.59|9098.62|8978.62|9098.45|8978.45|9
1653534120000|2022-05-26 03:02:00|9098.6|8978.6|9098.33|8978.33|9098.6|8978.6|9098.33|8978.33|8
1653534130000|2022-05-26 03:02:10|9098.26|8978.26|9098.24|8978.24|9098.34|8978.34|9098.24|8978.24|4
1653534140000|2022-05-26 03:02:20|9098.34|8978.34|9100.48|8980.48|9100.48|8980.48|9098.34|8978.34|6
1653534150000|2022-05-26 03:02:30|9100.51|8980.51|9099.61|8979.61|9100.51|8980.51|9099.45|8979.45|8
1653534160000|2022-05-26 03:02:40|9099.72|8979.72|9099.08|8979.08|9099.97|8979.97|9099.08|8979.08|6
1653534170000|2022-05-26 03:02:50|9098.8|8978.8|9097.61|8977.61|9098.8|8978.8|9097.57|8977.57|8
1653534180000|2022-05-26 03:03:00|9097.56|8977.56|9095.78|8975.78|9097.68|8977.68|9095.7|8975.7|10
1653534190000|2022-05-26 03:03:10|9095.7|8975.7|9095.07|8975.07|9095.7|8975.7|9095.07|8975.07|10
1653534200000|2022-05-26 03:03:20|9095.08|8975.08|9090.76|8970.76|9095.1|8975.1|9090.76|8970.76|9
1653534210000|2022-05-26 03:03:30|9090.17|8970.17|9089.09|8969.09|9090.17|8970.17|9089.03|8969.03|9
1653534220000|2022-05-26 03:03:40|9089.18|8969.18|9088.62|8968.62|9089.18|8969.18|9088.62|8968.62|10
1653534230000|2022-05-26 03:03:50|9088.58|8968.58|9087.28|8967.28|9088.58|8968.58|9087.28|8967.28|6
1653534240000|2022-05-26 03:04:00|9087.29|8967.29|9086.57|8966.57|9087.4|8967.4|9086.3|8966.3|10
1653534250000|2022-05-26 03:04:10|9086.46|8966.46|9086.36|8966.36|9086.46|8966.46|9086.21|8966.21|10
1653534260000|2022-05-26 03:04:20|9086.29|8966.29|9085.97|8965.97|9086.47|8966.47|9085.94|8965.94|10
1653534270000|2022-05-26 03:04:30|9085.86|8965.86|9085.06|8965.06|9085.86|8965.86|9085.06|8965.06|10
1653534280000|2022-05-26 03:04:40|9085.08|8965.08|9084.14|8964.14|9085.1|8965.1|9084.14|8964.14|10
1653534290000|2022-05-26 03:04:50|9083.95|8963.95|9083.69|8963.69|9083.98|8963.98|9083.69|8963.69|7
1653534300000|2022-05-26 03:05:00|9083.78|8963.78|9084.18|8964.18|9084.18|8964.18|9083.78|8963.78|9
1653534310000|2022-05-26 03:05:10|9084.13|8964.13|9084.45|8964.45|9084.64|8964.64|9084.13|8964.13|7
1653534320000|2022-05-26 03:05:20|9084.46|8964.46|9083.97|8963.97|9084.54|8964.54|9083.91|8963.91|9
1653534330000|2022-05-26 03:05:30|9083.9|8963.9|9083.7|8963.7|9083.9|8963.9|9083.38|8963.38|8
1653534340000|2022-05-26 03:05:40|9083.78|8963.78|9083.91|8963.91|9084.09|8964.09|9083.78|8963.78|9
1653534350000|2022-05-26 03:05:50|9083.92|8963.92|9084.48|8964.48|9084.48|8964.48|9083.92|8963.92|8
1653534360000|2022-05-26 03:06:00|9084.39|8964.39|9084.22|8964.22|9084.47|8964.47|9084.11|8964.11|7
1653534370000|2022-05-26 03:06:10|9084.21|8964.21|9083.5|8963.5|9084.21|8964.21|9083.5|8963.5|9
1653534380000|2022-05-26 03:06:20|9083.3|8963.3|9082.86|8962.86|9083.3|8963.3|9082.81|8962.81|9
1653534390000|2022-05-26 03:06:30|9082.8|8962.8|9083.09|8963.09|9083.28|8963.28|9082.8|8962.8|8
1653534400000|2022-05-26 03:06:40|9083.1|8963.1|9081.72|8961.72|9083.11|8963.11|9081.72|8961.72|9
1653534410000|2022-05-26 03:06:50|9081.6|8961.6|9081.01|8961.01|9081.6|8961.6|9080.97|8960.97|9
1653534420000|2022-05-26 03:07:00|9080.97|8960.97|9080.72|8960.72|9080.97|8960.97|9080.66|8960.66|8
1653534430000|2022-05-26 03:07:10|9080.85|8960.85|9080.23|8960.23|9080.85|8960.85|9080.23|8960.23|9
1653534440000|2022-05-26 03:07:20|9080.18|8960.18|9080.5|8960.5|9080.5|8960.5|9080.1|8960.1|8
1653534450000|2022-05-26 03:07:30|9080.47|8960.47|9080.68|8960.68|9080.69|8960.69|9080.44|8960.44|8
1653534460000|2022-05-26 03:07:40|9080.07|8960.07|9076.57|8956.57|9080.1|8960.1|9076.57|8956.57|7
1653534470000|2022-05-26 03:07:50|9075.98|8955.98|9075.32|8955.32|9075.98|8955.98|9075.32|8955.32|9
1653534480000|2022-05-26 03:08:00|9075.36|8955.36|9074.6|8954.6|9075.37|8955.37|9074.6|8954.6|9
1653534490000|2022-05-26 03:08:10|9074.55|8954.55|9074.46|8954.46|9074.55|8954.55|9074.4|8954.4|9
1653534500000|2022-05-26 03:08:20|9074.43|8954.43|9073.16|8953.16|9074.43|8954.43|9073.16|8953.16|9
1653534510000|2022-05-26 03:08:30|9073.11|8953.11|9073.02|8953.02|9073.11|8953.11|9072.98|8952.98|9
1653534520000|2022-05-26 03:08:40|9072.97|8952.97|9072.09|8952.09|9072.97|8952.97|9072.09|8952.09|9
1653534530000|2022-05-26 03:08:50|9072.02|8952.02|9070.53|8950.53|9072.02|8952.02|9070.53|8950.53|10
1653534540000|2022-05-26 03:09:00|9070.54|8950.54|9069.23|8949.23|9070.54|8950.54|9069.01|8949.01|10
1653534550000|2022-05-26 03:09:10|9069.77|8949.77|9067.66|8947.66|9069.77|8949.77|9067.66|8947.66|9
1653534560000|2022-05-26 03:09:20|9067.52|8947.52|9066.49|8946.49|9067.52|8947.52|9066.12|8946.12|10
1653534570000|2022-05-26 03:09:30|9066.53|8946.53|9067.12|8947.12|9067.12|8947.12|9066.44|8946.44|10
1653534580000|2022-05-26 03:09:40|9066.97|8946.97|9067.09|8947.09|9067.22|8947.22|9066.97|8946.97|8
1653534590000|2022-05-26 03:09:50|9067.02|8947.02|9067.22|8947.22|9067.28|8947.28|9067.02|8947.02|6
1653534600000|2022-05-26 03:10:00|9067.29|8947.29|9066.73|8946.73|9067.29|8947.29|9066.73|8946.73|9
1653534610000|2022-05-26 03:10:10|9066.23|8946.23|9065.4|8945.4|9066.32|8946.32|9065.24|8945.24|10
1653534620000|2022-05-26 03:10:20|9065.08|8945.08|9063.16|8943.16|9065.08|8945.08|9063.16|8943.16|10
1653534630000|2022-05-26 03:10:30|9063.11|8943.11|9061.04|8941.04|9063.11|8943.11|9060.93|8940.93|10
1653534640000|2022-05-26 03:10:40|9061.08|8941.08|9060.28|8940.28|9061.08|8941.08|9060.27|8940.27|10
1653534650000|2022-05-26 03:10:50|9060.37|8940.37|9059.76|8939.76|9060.37|8940.37|9059.68|8939.68|9
1653534660000|2022-05-26 03:11:00|9059.86|8939.86|9058.93|8938.93|9059.86|8939.86|9058.91|8938.91|10
1653534670000|2022-05-26 03:11:10|9059.05|8939.05|9058.86|8938.86|9059.15|8939.15|9058.75|8938.75|9
1653534680000|2022-05-26 03:11:20|9058.8|8938.8|9058.39|8938.39|9058.8|8938.8|9058.35|8938.35|10
1653534690000|2022-05-26 03:11:30|9058.5|8938.5|9058.2|8938.2|9058.5|8938.5|9058.11|8938.11|7
1653534700000|2022-05-26 03:11:40|9058.26|8938.26|9058.94|8938.94|9058.94|8938.94|9058.26|8938.26|6
1653534710000|2022-05-26 03:11:50|9059.04|8939.04|9058.61|8938.61|9059.12|8939.12|9058.61|8938.61|7
1653534720000|2022-05-26 03:12:00|9058.73|8938.73|9058.32|8938.32|9058.76|8938.76|9058.32|8938.32|10
1653534730000|2022-05-26 03:12:10|9058.37|8938.37|9058.76|8938.76|9058.76|8938.76|9058.37|8938.37|8
1653534740000|2022-05-26 03:12:20|9058.75|8938.75|9058.72|8938.72|9058.81|8938.81|9058.61|8938.61|8
1653534750000|2022-05-26 03:12:30|9058.77|8938.77|9059.12|8939.12|9059.34|8939.34|9058.77|8938.77|9
1653534760000|2022-05-26 03:12:40|9058.98|8938.98|9057.5|8937.5|9058.98|8938.98|9057.5|8937.5|10
1653534770000|2022-05-26 03:12:50|9057.51|8937.51|9056.07|8936.07|9057.58|8937.58|9055.8|8935.8|9
1653534780000|2022-05-26 03:13:00|9056.16|8936.16|9055.93|8935.93|9056.24|8936.24|9055.93|8935.93|8
1653534790000|2022-05-26 03:13:10|9055.85|8935.85|9056.43|8936.43|9056.45|8936.45|9055.85|8935.85|9
1653534800000|2022-05-26 03:13:20|9056.16|8936.16|9055.84|8935.84|9056.35|8936.35|9055.82|8935.82|8
1653534810000|2022-05-26 03:13:30|9055.87|8935.87|9055.45|8935.45|9055.87|8935.87|9055.45|8935.45|6
1653534820000|2022-05-26 03:13:40|9055.26|8935.26|9054.76|8934.76|9055.35|8935.35|9054.76|8934.76|7
1653534830000|2022-05-26 03:13:50|9054.89|8934.89|9054.93|8934.93|9054.98|8934.98|9054.71|8934.71|9
1653534840000|2022-05-26 03:14:00|9054.92|8934.92|9054.39|8934.39|9054.92|8934.92|9054.25|8934.25|6
1653534850000|2022-05-26 03:14:10|9054.41|8934.41|9053.89|8933.89|9054.5|8934.5|9053.89|8933.89|9
1653534860000|2022-05-26 03:14:20|9053.76|8933.76|9052.7|8932.7|9053.76|8933.76|9052.65|8932.65|10
1653534870000|2022-05-26 03:14:30|9052.58|8932.58|9052.09|8932.09|9052.63|8932.63|9052.09|8932.09|8
1653534880000|2022-05-26 03:14:40|9051.27|8931.27|9050.39|8930.39|9051.27|8931.27|9050.24|8930.24|8
1653534890000|2022-05-26 03:14:50|9050.21|8930.21|9049.95|8929.95|9050.24|8930.24|9049.95|8929.95|9
1653534900000|2022-05-26 03:15:00|9049.93|8929.93|9049.04|8929.04|9049.93|8929.93|9049.04|8929.04|10
1653534910000|2022-05-26 03:15:10|9048.09|8928.09|9043.61|8923.61|9048.09|8928.09|9043.61|8923.61|10
1653534920000|2022-05-26 03:15:20|9043.74|8923.74|9041.82|8921.82|9043.74|8923.74|9041.82|8921.82|9
1653534930000|2022-05-26 03:15:30|9041.68|8921.68|9044.28|8924.28|9044.28|8924.28|9041.48|8921.48|10
1653534940000|2022-05-26 03:15:40|9044.81|8924.81|9047.18|8927.18|9047.18|8927.18|9044.81|8924.81|10
1653534950000|2022-05-26 03:15:50|9048.08|8928.08|9050.46|8930.46|9050.58|8930.58|9048.08|8928.08|9
1653534960000|2022-05-26 03:16:00|9050.21|8930.21|9050.33|8930.33|9050.64|8930.64|9050.18|8930.18|10
1653534970000|2022-05-26 03:16:10|9050.43|8930.43|9050.56|8930.56|9050.68|8930.68|9050.24|8930.24|10
1653534980000|2022-05-26 03:16:20|9050.6|8930.6|9050.76|8930.76|9050.84|8930.84|9050.6|8930.6|9
1653534990000|2022-05-26 03:16:30|9050.95|8930.95|9052.45|8932.45|9052.45|8932.45|9050.95|8930.95|9
1653535000000|2022-05-26 03:16:40|9052.62|8932.62|9053.99|8933.99|9053.99|8933.99|9052.62|8932.62|9
1653535010000|2022-05-26 03:16:50|9053.83|8933.83|9054.04|8934.04|9054.06|8934.06|9053.83|8933.83|9
1653535020000|2022-05-26 03:17:00|9053.88|8933.88|9053.95|8933.95|9053.95|8933.95|9053.85|8933.85|9
1653535030000|2022-05-26 03:17:10|9054|8934|9054.15|8934.15|9054.17|8934.17|9053.99|8933.99|9
1653535040000|2022-05-26 03:17:20|9054.55|8934.55|9054.51|8934.51|9054.71|8934.71|9054.51|8934.51|10
1653535050000|2022-05-26 03:17:30|9054.45|8934.45|9053.1|8933.1|9054.46|8934.46|9053.1|8933.1|10
1653535060000|2022-05-26 03:17:40|9053.03|8933.03|9049.93|8929.93|9053.03|8933.03|9049.93|8929.93|10
1653535070000|2022-05-26 03:17:50|9049.8|8929.8|9048.58|8928.58|9049.8|8929.8|9048.58|8928.58|9
1653535080000|2022-05-26 03:18:00|9048.81|8928.81|9048.92|8928.92|9049.05|8929.05|9048.81|8928.81|9
1653535090000|2022-05-26 03:18:10|9048.98|8928.98|9048.62|8928.62|9048.99|8928.99|9048.34|8928.34|10
1653535100000|2022-05-26 03:18:20|9048.71|8928.71|9040.43|8920.43|9048.88|8928.88|9040.43|8920.43|10
1653535110000|2022-05-26 03:18:30|9039.89|8919.89|9037.89|8917.89|9039.89|8919.89|9037.89|8917.89|10
1653535120000|2022-05-26 03:18:40|9037.87|8917.87|9036.46|8916.46|9037.87|8917.87|9036.46|8916.46|10
1653535130000|2022-05-26 03:18:50|9036.25|8916.25|9035.29|8915.29|9036.25|8916.25|9035.27|8915.27|9
1653535140000|2022-05-26 03:19:00|9035.53|8915.53|9034.19|8914.19|9035.64|8915.64|9034.17|8914.17|10
1653535150000|2022-05-26 03:19:10|9034.16|8914.16|9033.11|8913.11|9034.32|8914.32|9033.11|8913.11|10
1653535160000|2022-05-26 03:19:20|9032.7|8912.7|9031.45|8911.45|9032.7|8912.7|9031.29|8911.29|10
1653535170000|2022-05-26 03:19:30|9031.46|8911.46|9029.87|8909.87|9031.46|8911.46|9029.87|8909.87|9
1653535180000|2022-05-26 03:19:40|9029.85|8909.85|9029.34|8909.34|9030.1|8910.1|9029.01|8909.01|9
1653535190000|2022-05-26 03:19:50|9029.53|8909.53|9029.31|8909.31|9029.53|8909.53|9028.99|8908.99|10
1653535200000|2022-05-26 03:20:00|9029.4|8909.4|9029.92|8909.92|9029.92|8909.92|9029.4|8909.4|9
1653535210000|2022-05-26 03:20:10|9028.51|8908.51|9027.47|8907.47|9028.51|8908.51|9027.3|8907.3|10
1653535220000|2022-05-26 03:20:20|9027.71|8907.71|9029.54|8909.54|9029.54|8909.54|9027.71|8907.71|10
1653535230000|2022-05-26 03:20:30|9029.36|8909.36|9028.79|8908.79|9029.36|8909.36|9028.54|8908.54|10
1653535240000|2022-05-26 03:20:40|9029.05|8909.05|9028.49|8908.49|9029.05|8909.05|9028.49|8908.49|9
1653535250000|2022-05-26 03:20:50|9028.59|8908.59|9027.82|8907.82|9028.59|8908.59|9027.68|8907.68|10
1653535260000|2022-05-26 03:21:00|9027.69|8907.69|9028.56|8908.56|9028.56|8908.56|9027.69|8907.69|9
1653535270000|2022-05-26 03:21:10|9028.85|8908.85|9030.32|8910.32|9030.32|8910.32|9028.85|8908.85|10
1653535280000|2022-05-26 03:21:20|9030.45|8910.45|9029.82|8909.82|9030.45|8910.45|9029.63|8909.63|7
1653535290000|2022-05-26 03:21:30|9030.54|8910.54|9031.16|8911.16|9031.16|8911.16|9030.51|8910.51|9
1653535300000|2022-05-26 03:21:40|9031.15|8911.15|9031.29|8911.29|9031.39|8911.39|9031.15|8911.15|7
1653535310000|2022-05-26 03:21:50|9031.27|8911.27|9030.98|8910.98|9031.27|8911.27|9030.75|8910.75|9
1653535320000|2022-05-26 03:22:00|9031.08|8911.08|9031.73|8911.73|9031.73|8911.73|9031.08|8911.08|8
1653535330000|2022-05-26 03:22:10|9031.67|8911.67|9031.46|8911.46|9031.87|8911.87|9031.45|8911.45|9
1653535340000|2022-05-26 03:22:20|9031.39|8911.39|9031.14|8911.14|9031.39|8911.39|9031.14|8911.14|6
1653535350000|2022-05-26 03:22:30|9031.17|8911.17|9031.19|8911.19|9031.34|8911.34|9031.16|8911.16|8
1653535360000|2022-05-26 03:22:40|9031.15|8911.15|9031.45|8911.45|9031.45|8911.45|9031.15|8911.15|5
1653535370000|2022-05-26 03:22:50|9031.46|8911.46|9031.76|8911.76|9031.76|8911.76|9031.46|8911.46|9
1653535380000|2022-05-26 03:23:00|9031.88|8911.88|9032.13|8912.13|9032.24|8912.24|9031.85|8911.85|9
1653535390000|2022-05-26 03:23:10|9032.11|8912.11|9032.33|8912.33|9032.49|8912.49|9032.11|8912.11|9
1653535400000|2022-05-26 03:23:20|9032.38|8912.38|9032.04|8912.04|9032.38|8912.38|9032.04|8912.04|7
1653535410000|2022-05-26 03:23:30|9032|8912|9031.96|8911.96|9032|8912|9031.96|8911.96|5
1653535420000|2022-05-26 03:23:40|9031.94|8911.94|9032.34|8912.34|9032.34|8912.34|9031.69|8911.69|8
1653535430000|2022-05-26 03:23:50|9032.54|8912.54|9034.53|8914.53|9034.53|8914.53|9032.54|8912.54|10
1653535440000|2022-05-26 03:24:00|9034.5|8914.5|9034.75|8914.75|9034.75|8914.75|9034.5|8914.5|9
1653535450000|2022-05-26 03:24:10|9034.73|8914.73|9035.05|8915.05|9035.05|8915.05|9034.73|8914.73|7
1653535460000|2022-05-26 03:24:20|9035.84|8915.84|9035.65|8915.65|9036.27|8916.27|9035.65|8915.65|8
1653535470000|2022-05-26 03:24:30|9035.64|8915.64|9036.25|8916.25|9036.25|8916.25|9035.64|8915.64|6
1653535480000|2022-05-26 03:24:40|9036.24|8916.24|9036.74|8916.74|9036.74|8916.74|9036.24|8916.24|5
1653535490000|2022-05-26 03:24:50|9037.12|8917.12|9038.1|8918.1|9038.1|8918.1|9037.12|8917.12|5
1653535500000|2022-05-26 03:25:00|9038.36|8918.36|9039.42|8919.42|9039.42|8919.42|9038.36|8918.36|10
1653535510000|2022-05-26 03:25:10|9039.45|8919.45|9040.87|8920.87|9040.92|8920.92|9039.45|8919.45|10
1653535520000|2022-05-26 03:25:20|9040.88|8920.88|9041.44|8921.44|9041.44|8921.44|9040.77|8920.77|10
1653535530000|2022-05-26 03:25:30|9041.55|8921.55|9040.74|8920.74|9041.55|8921.55|9040.74|8920.74|8
1653535540000|2022-05-26 03:25:40|9040.72|8920.72|9040.66|8920.66|9040.82|8920.82|9040.64|8920.64|9
1653535550000|2022-05-26 03:25:50|9040.64|8920.64|9040.24|8920.24|9040.71|8920.71|9040.24|8920.24|9
1653535560000|2022-05-26 03:26:00|9040.35|8920.35|9039.7|8919.7|9040.35|8920.35|9039.7|8919.7|5
1653535570000|2022-05-26 03:26:10|9039.73|8919.73|9036.78|8916.78|9039.73|8919.73|9036.78|8916.78|10
1653535580000|2022-05-26 03:26:20|9036.56|8916.56|9035.97|8915.97|9036.56|8916.56|9035.89|8915.89|8
1653535590000|2022-05-26 03:26:30|9035.94|8915.94|9035.41|8915.41|9035.97|8915.97|9035.41|8915.41|10
1653535600000|2022-05-26 03:26:40|9035.46|8915.46|9035.44|8915.44|9035.53|8915.53|9035.39|8915.39|9
1653535610000|2022-05-26 03:26:50|9034.87|8914.87|9033.32|8913.32|9034.87|8914.87|9032.99|8912.99|7
1653535620000|2022-05-26 03:27:00|9033.21|8913.21|9033.63|8913.63|9033.63|8913.63|9033.21|8913.21|6
1653535630000|2022-05-26 03:27:10|9032.95|8912.95|9033.92|8913.92|9033.92|8913.92|9032.85|8912.85|10
1653535640000|2022-05-26 03:27:20|9034.13|8914.13|9035.24|8915.24|9035.24|8915.24|9034.05|8914.05|9
1653535650000|2022-05-26 03:27:30|9034.65|8914.65|9035.21|8915.21|9035.21|8915.21|9034.65|8914.65|9
1653535660000|2022-05-26 03:27:40|9035.16|8915.16|9035.75|8915.75|9035.75|8915.75|9035.16|8915.16|6
1653535670000|2022-05-26 03:27:50|9035.74|8915.74|9033.86|8913.86|9036.02|8916.02|9033.83|8913.83|7
1653535680000|2022-05-26 03:28:00|9033.82|8913.82|9034.59|8914.59|9034.62|8914.62|9033.82|8913.82|7
1653535690000|2022-05-26 03:28:10|9034.56|8914.56|9034.69|8914.69|9034.73|8914.73|9034.54|8914.54|8
1653535700000|2022-05-26 03:28:20|9034.58|8914.58|9034.79|8914.79|9034.8|8914.8|9034.58|8914.58|4
1653535710000|2022-05-26 03:28:30|9034.78|8914.78|9034.22|8914.22|9034.79|8914.79|9034.22|8914.22|9
1653535720000|2022-05-26 03:28:40|9034.21|8914.21|9034.15|8914.15|9034.21|8914.21|9034.15|8914.15|5
1653535730000|2022-05-26 03:28:50|9034.08|8914.08|9034.05|8914.05|9034.14|8914.14|9034.04|8914.04|7
1653535740000|2022-05-26 03:29:00|9034.07|8914.07|9034.37|8914.37|9034.37|8914.37|9033.96|8913.96|10
1653535750000|2022-05-26 03:29:10|9034.38|8914.38|9035.85|8915.85|9035.85|8915.85|9034.37|8914.37|10
1653535760000|2022-05-26 03:29:20|9035.79|8915.79|9036.12|8916.12|9036.12|8916.12|9035.79|8915.79|8
1653535770000|2022-05-26 03:29:30|9036.13|8916.13|9036.9|8916.9|9036.9|8916.9|9036.13|8916.13|8
1653535780000|2022-05-26 03:29:40|9037.11|8917.11|9036.67|8916.67|9037.27|8917.27|9036.67|8916.67|9
1653535790000|2022-05-26 03:29:50|9036.95|8916.95|9037.21|8917.21|9037.31|8917.31|9036.95|8916.95|8
1653535800000|2022-05-26 03:30:00|9037.18|8917.18|9037.28|8917.28|9037.76|8917.76|9037.18|8917.18|8
1653535810000|2022-05-26 03:30:10|9037.14|8917.14|9036.38|8916.38|9037.14|8917.14|9036.38|8916.38|8
1653535820000|2022-05-26 03:30:20|9036.4|8916.4|9036.68|8916.68|9037.16|8917.16|9036.4|8916.4|8
1653535830000|2022-05-26 03:30:30|9036.58|8916.58|9036.37|8916.37|9036.58|8916.58|9036.36|8916.36|7
1653535840000|2022-05-26 03:30:40|9036.24|8916.24|9035.38|8915.38|9036.24|8916.24|9035.38|8915.38|7
1653535850000|2022-05-26 03:30:50|9035.17|8915.17|9034.9|8914.9|9035.17|8915.17|9034.9|8914.9|8
1653535860000|2022-05-26 03:31:00|9034.8|8914.8|9034.84|8914.84|9034.84|8914.84|9034.58|8914.58|9
1653535870000|2022-05-26 03:31:10|9034.97|8914.97|9035.69|8915.69|9035.69|8915.69|9034.97|8914.97|6
1653535880000|2022-05-26 03:31:20|9035.65|8915.65|9035.72|8915.72|9035.75|8915.75|9035.65|8915.65|7
1653535890000|2022-05-26 03:31:30|9035.82|8915.82|9034.6|8914.6|9036.08|8916.08|9034.6|8914.6|8
1653535900000|2022-05-26 03:31:40|9034.68|8914.68|9034.64|8914.64|9034.7|8914.7|9034.44|8914.44|8
1653535910000|2022-05-26 03:31:50|9034.43|8914.43|9034.39|8914.39|9034.43|8914.43|9034.29|8914.29|8
1653535920000|2022-05-26 03:32:00|9034.51|8914.51|9034.65|8914.65|9034.7|8914.7|9034.51|8914.51|6
1653535930000|2022-05-26 03:32:10|9034.79|8914.79|9034.79|8914.79|9034.86|8914.86|9034.74|8914.74|7
1653535940000|2022-05-26 03:32:20|9034.91|8914.91|9035.09|8915.09|9035.09|8915.09|9034.91|8914.91|8
1653535950000|2022-05-26 03:32:30|9035.11|8915.11|9035.39|8915.39|9035.42|8915.42|9035.11|8915.11|9
1653535960000|2022-05-26 03:32:40|9035.42|8915.42|9036.18|8916.18|9036.18|8916.18|9035.33|8915.33|10
1653535970000|2022-05-26 03:32:50|9036.37|8916.37|9036.46|8916.46|9037.55|8917.55|9036.37|8916.37|8
1653535980000|2022-05-26 03:33:00|9036.57|8916.57|9040.78|8920.78|9040.78|8920.78|9036.53|8916.53|8
1653535990000|2022-05-26 03:33:10|9040.81|8920.81|9045.08|8925.08|9045.08|8925.08|9040.81|8920.81|10
1653536000000|2022-05-26 03:33:20|9045.25|8925.25|9046.08|8926.08|9046.08|8926.08|9045.25|8925.25|9
1653536010000|2022-05-26 03:33:30|9045.85|8925.85|9045.87|8925.87|9045.87|8925.87|9044.41|8924.41|10
1653536020000|2022-05-26 03:33:40|9046.06|8926.06|9046.18|8926.18|9046.4|8926.4|9046.06|8926.06|7
1653536030000|2022-05-26 03:33:50|9046.27|8926.27|9046.43|8926.43|9046.71|8926.71|9046.27|8926.27|10
1653536040000|2022-05-26 03:34:00|9046.67|8926.67|9048.59|8928.59|9048.59|8928.59|9046.37|8926.37|9
1653536050000|2022-05-26 03:34:10|9049.82|8929.82|9052.79|8932.79|9053.03|8933.03|9049.82|8929.82|10
1653536060000|2022-05-26 03:34:20|9053.5|8933.5|9056.75|8936.75|9056.75|8936.75|9053.5|8933.5|10
1653536070000|2022-05-26 03:34:30|9056.87|8936.87|9057.85|8937.85|9057.85|8937.85|9056.73|8936.73|10
1653536080000|2022-05-26 03:34:40|9057.91|8937.91|9058.33|8938.33|9058.45|8938.45|9057.76|8937.76|9
1653536090000|2022-05-26 03:34:50|9058.21|8938.21|9057.78|8937.78|9058.56|8938.56|9057.78|8937.78|10
1653536100000|2022-05-26 03:35:00|9057.98|8937.98|9056.56|8936.56|9057.99|8937.99|9056.56|8936.56|10
1653536110000|2022-05-26 03:35:10|9056.63|8936.63|9056.06|8936.06|9056.63|8936.63|9055.93|8935.93|9
1653536120000|2022-05-26 03:35:20|9056.6|8936.6|9057.24|8937.24|9057.24|8937.24|9056.6|8936.6|9
1653536130000|2022-05-26 03:35:30|9057.13|8937.13|9057.53|8937.53|9057.77|8937.77|9057.13|8937.13|9
1653536140000|2022-05-26 03:35:40|9057.64|8937.64|9058.02|8938.02|9058.02|8938.02|9057.54|8937.54|9
1653536150000|2022-05-26 03:35:50|9058.01|8938.01|9057.88|8937.88|9058.01|8938.01|9057.88|8937.88|7
1653536160000|2022-05-26 03:36:00|9057.91|8937.91|9058.02|8938.02|9058.15|8938.15|9057.87|8937.87|10
1653536170000|2022-05-26 03:36:10|9057.99|8937.99|9058.28|8938.28|9058.32|8938.32|9057.99|8937.99|10
1653536180000|2022-05-26 03:36:20|9058.26|8938.26|9058.16|8938.16|9058.27|8938.27|9058.14|8938.14|8
1653536190000|2022-05-26 03:36:30|9058.07|8938.07|9057.28|8937.28|9058.19|8938.19|9056.68|8936.68|7
1653536200000|2022-05-26 03:36:40|9057.29|8937.29|9057.42|8937.42|9057.66|8937.66|9057.29|8937.29|6
1653536210000|2022-05-26 03:36:50|9057.44|8937.44|9056.59|8936.59|9057.44|8937.44|9056.59|8936.59|8
1653536220000|2022-05-26 03:37:00|9056.73|8936.73|9056.28|8936.28|9056.8|8936.8|9056.28|8936.28|9
1653536230000|2022-05-26 03:37:10|9056.4|8936.4|9052.7|8932.7|9056.4|8936.4|9052.7|8932.7|10
1653536240000|2022-05-26 03:37:20|9052.53|8932.53|9049.5|8929.5|9052.53|8932.53|9049.5|8929.5|9
1653536250000|2022-05-26 03:37:30|9049.33|8929.33|9048.55|8928.55|9049.33|8929.33|9048.55|8928.55|10
1653536260000|2022-05-26 03:37:40|9048.82|8928.82|9049.01|8929.01|9049.19|8929.19|9048.67|8928.67|8
1653536270000|2022-05-26 03:37:50|9049.12|8929.12|9050.34|8930.34|9050.34|8930.34|9049.07|8929.07|9
1653536280000|2022-05-26 03:38:00|9050.75|8930.75|9053.75|8933.75|9053.75|8933.75|9050.75|8930.75|9
1653536290000|2022-05-26 03:38:10|9053.86|8933.86|9055.33|8935.33|9055.33|8935.33|9053.86|8933.86|8
1653536300000|2022-05-26 03:38:20|9055.32|8935.32|9055.2|8935.2|9055.38|8935.38|9055.2|8935.2|8
1653536310000|2022-05-26 03:38:30|9055.19|8935.19|9056.24|8936.24|9056.24|8936.24|9055.19|8935.19|7
1653536320000|2022-05-26 03:38:40|9056.29|8936.29|9055.87|8935.87|9056.29|8936.29|9055.87|8935.87|8
1653536330000|2022-05-26 03:38:50|9055.88|8935.88|9056.45|8936.45|9056.45|8936.45|9055.64|8935.64|9
1653536340000|2022-05-26 03:39:00|9056.51|8936.51|9057|8937|9057.08|8937.08|9056.51|8936.51|6
1653536350000|2022-05-26 03:39:10|9056.95|8936.95|9057.07|8937.07|9057.07|8937.07|9056.88|8936.88|9
1653536360000|2022-05-26 03:39:20|9057.11|8937.11|9057.11|8937.11|9057.11|8937.11|9057.05|8937.05|5
1653536370000|2022-05-26 03:39:30|9057.13|8937.13|9056.56|8936.56|9057.13|8937.13|9056.46|8936.46|10
1653536380000|2022-05-26 03:39:40|9056.52|8936.52|9056.32|8936.32|9056.62|8936.62|9056.32|8936.32|9
1653536390000|2022-05-26 03:39:50|9056.31|8936.31|9055.34|8935.34|9056.31|8936.31|9055.33|8935.33|9
1653536400000|2022-05-26 03:40:00|9055.32|8935.32|9055.15|8935.15|9055.32|8935.32|9055.15|8935.15|8
1653536410000|2022-05-26 03:40:10|9055.2|8935.2|9056|8936|9056.01|8936.01|9055.08|8935.08|8
1653536420000|2022-05-26 03:40:20|9056.05|8936.05|9056.07|8936.07|9056.09|8936.09|9055.82|8935.82|9
1653536430000|2022-05-26 03:40:30|9056.15|8936.15|9055.55|8935.55|9056.15|8936.15|9055.41|8935.41|9
1653536440000|2022-05-26 03:40:40|9055.54|8935.54|9055.92|8935.92|9055.96|8935.96|9055.54|8935.54|8
1653536450000|2022-05-26 03:40:50|9056.02|8936.02|9056.42|8936.42|9056.48|8936.48|9056|8936|8
1653536460000|2022-05-26 03:41:00|9056.31|8936.31|9056.16|8936.16|9056.47|8936.47|9056.16|8936.16|8
1653536470000|2022-05-26 03:41:10|9056.43|8936.43|9056.77|8936.77|9056.89|8936.89|9056.43|8936.43|9
1653536480000|2022-05-26 03:41:20|9056.78|8936.78|9057.67|8937.67|9057.67|8937.67|9056.78|8936.78|7
1653536490000|2022-05-26 03:41:30|9057.63|8937.63|9058.62|8938.62|9058.66|8938.66|9057.63|8937.63|9
1653536500000|2022-05-26 03:41:40|9058.59|8938.59|9058.07|8938.07|9058.7|8938.7|9058.07|8938.07|9
1653536510000|2022-05-26 03:41:50|9057.98|8937.98|9057.34|8937.34|9057.98|8937.98|9057.09|8937.09|8
1653536520000|2022-05-26 03:42:00|9057.2|8937.2|9057.29|8937.29|9057.3|8937.3|9056.96|8936.96|10
1653536530000|2022-05-26 03:42:10|9057.38|8937.38|9056.6|8936.6|9057.38|8937.38|9056.6|8936.6|7
1653536540000|2022-05-26 03:42:20|9056.53|8936.53|9056.34|8936.34|9056.55|8936.55|9056.34|8936.34|6
1653536550000|2022-05-26 03:42:30|9056.31|8936.31|9056.62|8936.62|9056.7|8936.7|9056.31|8936.31|9
1653536560000|2022-05-26 03:42:40|9056.53|8936.53|9056.08|8936.08|9056.53|8936.53|9055.99|8935.99|10
1653536570000|2022-05-26 03:42:50|9056.15|8936.15|9055.68|8935.68|9056.15|8936.15|9055.58|8935.58|9
1653536580000|2022-05-26 03:43:00|9055.67|8935.67|9055.59|8935.59|9055.73|8935.73|9055.54|8935.54|8
1653536590000|2022-05-26 03:43:10|9055.64|8935.64|9055.35|8935.35|9055.64|8935.64|9055.35|8935.35|7
1653536600000|2022-05-26 03:43:20|9055.42|8935.42|9054.4|8934.4|9055.42|8935.42|9054.4|8934.4|7
1653536610000|2022-05-26 03:43:30|9054.28|8934.28|9054.78|8934.78|9054.98|8934.98|9054.28|8934.28|9
1653536620000|2022-05-26 03:43:40|9054.76|8934.76|9054.67|8934.67|9054.76|8934.76|9054.56|8934.56|7
1653536630000|2022-05-26 03:43:50|9054.79|8934.79|9055.18|8935.18|9055.18|8935.18|9054.77|8934.77|8
1653536640000|2022-05-26 03:44:00|9055.17|8935.17|9055.37|8935.37|9055.46|8935.46|9055.17|8935.17|8
1653536650000|2022-05-26 03:44:10|9055.19|8935.19|9055.88|8935.88|9055.88|8935.88|9055.11|8935.11|8
1653536660000|2022-05-26 03:44:20|9055.9|8935.9|9056.75|8936.75|9056.75|8936.75|9055.9|8935.9|8
1653536670000|2022-05-26 03:44:30|9056.95|8936.95|9056.69|8936.69|9056.96|8936.96|9056.69|8936.69|9
1653536680000|2022-05-26 03:44:40|9056.6|8936.6|9054.09|8934.09|9056.6|8936.6|9054.09|8934.09|10
1653536690000|2022-05-26 03:44:50|9053.98|8933.98|9053.46|8933.46|9053.98|8933.98|9053.39|8933.39|10
1653536700000|2022-05-26 03:45:00|9053.61|8933.61|9054.37|8934.37|9054.37|8934.37|9053.61|8933.61|10
1653536710000|2022-05-26 03:45:10|9054.46|8934.46|9054.91|8934.91|9054.91|8934.91|9054.46|8934.46|8
1653536720000|2022-05-26 03:45:20|9054.55|8934.55|9054.53|8934.53|9054.62|8934.62|9054.45|8934.45|9
1653536730000|2022-05-26 03:45:30|9054.54|8934.54|9055.2|8935.2|9055.2|8935.2|9054.54|8934.54|9
1653536740000|2022-05-26 03:45:40|9055.16|8935.16|9054.86|8934.86|9055.18|8935.18|9054.86|8934.86|7
1653536750000|2022-05-26 03:45:50|9055.16|8935.16|9054.77|8934.77|9055.16|8935.16|9054.77|8934.77|6
1653536760000|2022-05-26 03:46:00|9054.74|8934.74|9054.82|8934.82|9054.82|8934.82|9054.18|8934.18|7
1653536770000|2022-05-26 03:46:10|9054.94|8934.94|9055.65|8935.65|9055.68|8935.68|9054.94|8934.94|10
1653536780000|2022-05-26 03:46:20|9055.62|8935.62|9055.61|8935.61|9055.63|8935.63|9055.42|8935.42|9
1653536790000|2022-05-26 03:46:30|9056.42|8936.42|9057.04|8937.04|9057.15|8937.15|9056.42|8936.42|9
1653536800000|2022-05-26 03:46:40|9057|8937|9056.77|8936.77|9057.05|8937.05|9056.77|8936.77|8
1653536810000|2022-05-26 03:46:50|9056.73|8936.73|9056.1|8936.1|9056.84|8936.84|9056.1|8936.1|8
1653536820000|2022-05-26 03:47:00|9055.68|8935.68|9054.72|8934.72|9055.75|8935.75|9054.72|8934.72|9
1653536830000|2022-05-26 03:47:10|9054.7|8934.7|9054.61|8934.61|9054.83|8934.83|9054.61|8934.61|7
1653536840000|2022-05-26 03:47:20|9054.4|8934.4|9053.99|8933.99|9054.4|8934.4|9053.99|8933.99|10
1653536850000|2022-05-26 03:47:30|9054.05|8934.05|9053.56|8933.56|9054.05|8934.05|9053.28|8933.28|9
1653536860000|2022-05-26 03:47:40|9053.59|8933.59|9053.07|8933.07|9053.59|8933.59|9053.07|8933.07|9
1653536870000|2022-05-26 03:47:50|9053.13|8933.13|9052.77|8932.77|9053.13|8933.13|9052.76|8932.76|4
1653536880000|2022-05-26 03:48:00|9052.76|8932.76|9052.48|8932.48|9052.77|8932.77|9052.48|8932.48|8
1653536890000|2022-05-26 03:48:10|9052.37|8932.37|9051.86|8931.86|9052.37|8932.37|9051.8|8931.8|6
1653536900000|2022-05-26 03:48:20|9051.79|8931.79|9052.05|8932.05|9052.05|8932.05|9051.79|8931.79|5
1653536910000|2022-05-26 03:48:30|9051.97|8931.97|9051.75|8931.75|9051.97|8931.97|9051.72|8931.72|8
1653536920000|2022-05-26 03:48:40|9051.72|8931.72|9051.54|8931.54|9051.74|8931.74|9051.54|8931.54|7
1653536930000|2022-05-26 03:48:50|9051.15|8931.15|9050.16|8930.16|9051.15|8931.15|9050.16|8930.16|8
1653536940000|2022-05-26 03:49:00|9049.92|8929.92|9049.93|8929.93|9049.95|8929.95|9049.61|8929.61|7
1653536950000|2022-05-26 03:49:10|9049.88|8929.88|9050.59|8930.59|9050.59|8930.59|9049.88|8929.88|8
1653536960000|2022-05-26 03:49:20|9050.48|8930.48|9050.78|8930.78|9050.96|8930.96|9050.48|8930.48|9
1653536970000|2022-05-26 03:49:30|9051.21|8931.21|9051.42|8931.42|9051.42|8931.42|9051.11|8931.11|8
1653536980000|2022-05-26 03:49:40|9051.43|8931.43|9051.02|8931.02|9051.43|8931.43|9051.02|8931.02|6
1653536990000|2022-05-26 03:49:50|9051.09|8931.09|9050.91|8930.91|9051.09|8931.09|9050.91|8930.91|2
1653537000000|2022-05-26 03:50:00|9050.87|8930.87|9050.69|8930.69|9050.87|8930.87|9050.69|8930.69|6
1653537010000|2022-05-26 03:50:10|9050.65|8930.65|9050.68|8930.68|9050.7|8930.7|9050.57|8930.57|8
1653537020000|2022-05-26 03:50:20|9050.73|8930.73|9050.58|8930.58|9050.81|8930.81|9050.58|8930.58|4
1653537030000|2022-05-26 03:50:30|9050.72|8930.72|9048.02|8928.02|9050.72|8930.72|9048.02|8928.02|10
1653537040000|2022-05-26 03:50:40|9048.01|8928.01|9047.6|8927.6|9048.05|8928.05|9047.6|8927.6|6
1653537050000|2022-05-26 03:50:50|9047.56|8927.56|9047.66|8927.66|9047.88|8927.88|9047.56|8927.56|5
1653537060000|2022-05-26 03:51:00|9047.69|8927.69|9047.16|8927.16|9047.69|8927.69|9046.79|8926.79|8
1653537070000|2022-05-26 03:51:10|9047.15|8927.15|9047.59|8927.59|9047.59|8927.59|9047.15|8927.15|10
1653537080000|2022-05-26 03:51:20|9047.55|8927.55|9047.46|8927.46|9047.65|8927.65|9047.46|8927.46|10
1653537090000|2022-05-26 03:51:30|9047.37|8927.37|9047.48|8927.48|9047.48|8927.48|9047.23|8927.23|9
1653537100000|2022-05-26 03:51:40|9047.43|8927.43|9047.48|8927.48|9047.48|8927.48|9047.41|8927.41|7
1653537110000|2022-05-26 03:51:50|9047.53|8927.53|9047.7|8927.7|9047.7|8927.7|9047.43|8927.43|10
1653537120000|2022-05-26 03:52:00|9047.77|8927.77|9047.97|8927.97|9047.98|8927.98|9047.77|8927.77|9
1653537130000|2022-05-26 03:52:10|9048|8928|9049.01|8929.01|9049.01|8929.01|9047.93|8927.93|9
1653537140000|2022-05-26 03:52:20|9048.91|8928.91|9048.71|8928.71|9048.91|8928.91|9048.68|8928.68|9
1653537150000|2022-05-26 03:52:30|9048.39|8928.39|9048.33|8928.33|9048.39|8928.39|9048.32|8928.32|6
1653537160000|2022-05-26 03:52:40|9048.65|8928.65|9048.68|8928.68|9048.68|8928.68|9048.43|8928.43|7
1653537170000|2022-05-26 03:52:50|9048.69|8928.69|9048.63|8928.63|9048.78|8928.78|9048.63|8928.63|5
1653537180000|2022-05-26 03:53:00|9048.62|8928.62|9048.08|8928.08|9048.62|8928.62|9048.07|8928.07|7
1653537190000|2022-05-26 03:53:10|9047.82|8927.82|9047.32|8927.32|9047.82|8927.82|9047.32|8927.32|8
1653537200000|2022-05-26 03:53:20|9047.39|8927.39|9047.14|8927.14|9047.41|8927.41|9047.14|8927.14|8
1653537210000|2022-05-26 03:53:30|9047.2|8927.2|9047.34|8927.34|9047.34|8927.34|9047.03|8927.03|9
1653537220000|2022-05-26 03:53:40|9047.35|8927.35|9047.6|8927.6|9047.71|8927.71|9047.35|8927.35|10
1653537230000|2022-05-26 03:53:50|9047.63|8927.63|9047.47|8927.47|9047.63|8927.63|9047.46|8927.46|5
1653537240000|2022-05-26 03:54:00|9047.51|8927.51|9047.43|8927.43|9047.66|8927.66|9047.43|8927.43|8
1653537250000|2022-05-26 03:54:10|9047.41|8927.41|9046.71|8926.71|9047.41|8927.41|9046.6|8926.6|10
1653537260000|2022-05-26 03:54:20|9046.61|8926.61|9046.65|8926.65|9046.65|8926.65|9046.52|8926.52|9
1653537270000|2022-05-26 03:54:30|9046.23|8926.23|9045.17|8925.17|9046.24|8926.24|9045.17|8925.17|5
1653537280000|2022-05-26 03:54:40|9045.01|8925.01|9046.13|8926.13|9046.13|8926.13|9044.88|8924.88|9
1653537290000|2022-05-26 03:54:50|9046.28|8926.28|9052.05|8932.05|9052.05|8932.05|9046.28|8926.28|8
1653537300000|2022-05-26 03:55:00|9053.68|8933.68|9063.69|8943.69|9063.85|8943.85|9053.68|8933.68|10
1653537310000|2022-05-26 03:55:10|9063.76|8943.76|9063.95|8943.95|9064|8944|9062.84|8942.84|10
1653537320000|2022-05-26 03:55:20|9063.61|8943.61|9063.58|8943.58|9063.75|8943.75|9063.2|8943.2|9
1653537330000|2022-05-26 03:55:30|9063.43|8943.43|9063.85|8943.85|9064|8944|9063.43|8943.43|10
1653537340000|2022-05-26 03:55:40|9063.51|8943.51|9063.75|8943.75|9063.75|8943.75|9063.39|8943.39|10
1653537350000|2022-05-26 03:55:50|9063.91|8943.91|9063.91|8943.91|9064.19|8944.19|9063.88|8943.88|8
1653537360000|2022-05-26 03:56:00|9064.01|8944.01|9064.48|8944.48|9064.48|8944.48|9064.01|8944.01|9
1653537370000|2022-05-26 03:56:10|9065.01|8945.01|9065.06|8945.06|9065.07|8945.07|9064.81|8944.81|9
1653537380000|2022-05-26 03:56:20|9065.3|8945.3|9065.8|8945.8|9065.8|8945.8|9065.26|8945.26|9
1653537390000|2022-05-26 03:56:30|9065.69|8945.69|9064.93|8944.93|9065.95|8945.95|9064.93|8944.93|6
1653537400000|2022-05-26 03:56:40|9064.95|8944.95|9064.34|8944.34|9065.01|8945.01|9064.34|8944.34|9
1653537410000|2022-05-26 03:56:50|9064.08|8944.08|9064.34|8944.34|9064.34|8944.34|9064.08|8944.08|7
1653537420000|2022-05-26 03:57:00|9064.3|8944.3|9064.46|8944.46|9064.51|8944.51|9064.3|8944.3|7
1653537430000|2022-05-26 03:57:10|9064.6|8944.6|9064.9|8944.9|9064.9|8944.9|9064.16|8944.16|9
1653537440000|2022-05-26 03:57:20|9065.21|8945.21|9065.3|8945.3|9065.41|8945.41|9065.19|8945.19|9
1653537450000|2022-05-26 03:57:30|9065.36|8945.36|9065.79|8945.79|9065.82|8945.82|9065.28|8945.28|10
1653537460000|2022-05-26 03:57:40|9066|8946|9066.86|8946.86|9066.86|8946.86|9066|8946|6
1653537470000|2022-05-26 03:57:50|9067.22|8947.22|9067.47|8947.47|9067.54|8947.54|9067.22|8947.22|7
1653537480000|2022-05-26 03:58:00|9067.53|8947.53|9067.48|8947.48|9067.58|8947.58|9067.48|8947.48|9
1653537490000|2022-05-26 03:58:10|9067.55|8947.55|9067.57|8947.57|9067.85|8947.85|9067.51|8947.51|10
1653537500000|2022-05-26 03:58:20|9067.58|8947.58|9067.64|8947.64|9067.72|8947.72|9067.53|8947.53|7
1653537510000|2022-05-26 03:58:30|9067.63|8947.63|9067.7|8947.7|9067.72|8947.72|9067.62|8947.62|6
1653537520000|2022-05-26 03:58:40|9067.71|8947.71|9067.62|8947.62|9067.72|8947.72|9067.62|8947.62|6
1653537530000|2022-05-26 03:58:50|9067.6|8947.6|9067.91|8947.91|9067.91|8947.91|9067.58|8947.58|6
1653537540000|2022-05-26 03:59:00|9067.92|8947.92|9066.97|8946.97|9068.02|8948.02|9066.97|8946.97|8
1653537550000|2022-05-26 03:59:10|9066.91|8946.91|9066.48|8946.48|9067.46|8947.46|9066.43|8946.43|9
1653537560000|2022-05-26 03:59:20|9066.46|8946.46|9066.2|8946.2|9066.46|8946.46|9066.14|8946.14|5
1653537570000|2022-05-26 03:59:30|9066.13|8946.13|9065.99|8945.99|9066.14|8946.14|9065.99|8945.99|5
1653537580000|2022-05-26 03:59:40|9065.67|8945.67|9065.08|8945.08|9065.69|8945.69|9065.08|8945.08|4
1653537590000|2022-05-26 03:59:50|9065.05|8945.05|9065.12|8945.12|9065.12|8945.12|9064.75|8944.75|8
1653537600000|2022-05-26 04:00:00|9065.16|8945.16|9065.77|8945.77|9065.77|8945.77|9065.16|8945.16|7
1653537610000|2022-05-26 04:00:10|9065.71|8945.71|9065.45|8945.45|9065.71|8945.71|9065.43|8945.43|6
1653537620000|2022-05-26 04:00:20|9065.52|8945.52|9065.08|8945.08|9065.61|8945.61|9065.08|8945.08|7
1653537630000|2022-05-26 04:00:30|9065.09|8945.09|9064.77|8944.77|9065.1|8945.1|9064.7|8944.7|6
1653537640000|2022-05-26 04:00:40|9064.82|8944.82|9064.84|8944.84|9064.87|8944.87|9064.73|8944.73|8
1653537650000|2022-05-26 04:00:50|9064.83|8944.83|9064.57|8944.57|9064.89|8944.89|9064.57|8944.57|7
1653537660000|2022-05-26 04:01:00|9064.46|8944.46|9063.78|8943.78|9064.47|8944.47|9063.76|8943.76|9
1653537670000|2022-05-26 04:01:10|9063.69|8943.69|9063.4|8943.4|9063.69|8943.69|9063.17|8943.17|10
1653537680000|2022-05-26 04:01:20|9063.42|8943.42|9063.76|8943.76|9063.8|8943.8|9063.07|8943.07|7
1653537690000|2022-05-26 04:01:30|9063.78|8943.78|9063.7|8943.7|9063.78|8943.78|9063.57|8943.57|10
1653537700000|2022-05-26 04:01:40|9063.89|8943.89|9064.71|8944.71|9064.71|8944.71|9063.89|8943.89|9
1653537710000|2022-05-26 04:01:50|9064.85|8944.85|9063.75|8943.75|9064.96|8944.96|9063.72|8943.72|10
1653537720000|2022-05-26 04:02:00|9063.77|8943.77|9063.05|8943.05|9063.77|8943.77|9063.05|8943.05|8
1653537730000|2022-05-26 04:02:10|9062.99|8942.99|9063.11|8943.11|9063.2|8943.2|9062.99|8942.99|8
1653537740000|2022-05-26 04:02:20|9063.04|8943.04|9063.12|8943.12|9063.12|8943.12|9062.95|8942.95|8
1653537750000|2022-05-26 04:02:30|9063.22|8943.22|9063.64|8943.64|9063.64|8943.64|9063.2|8943.2|8
1653537760000|2022-05-26 04:02:40|9063.77|8943.77|9063.76|8943.76|9064.01|8944.01|9063.73|8943.73|6
1653537770000|2022-05-26 04:02:50|9063.04|8943.04|9062.77|8942.77|9063.17|8943.17|9062.77|8942.77|9
1653537780000|2022-05-26 04:03:00|9062.97|8942.97|9064.32|8944.32|9064.36|8944.36|9062.97|8942.97|8
1653537790000|2022-05-26 04:03:10|9064.36|8944.36|9064.35|8944.35|9064.42|8944.42|9064.15|8944.15|5
1653537800000|2022-05-26 04:03:20|9064.21|8944.21|9064.34|8944.34|9064.45|8944.45|9064.2|8944.2|9
1653537810000|2022-05-26 04:03:30|9064.3|8944.3|9064.75|8944.75|9064.78|8944.78|9064.3|8944.3|8
1653537820000|2022-05-26 04:03:40|9064.82|8944.82|9064.04|8944.04|9064.83|8944.83|9064.04|8944.04|9
1653537830000|2022-05-26 04:03:50|9063.89|8943.89|9063.29|8943.29|9063.89|8943.89|9063.29|8943.29|8
1653537840000|2022-05-26 04:04:00|9063.56|8943.56|9063.61|8943.61|9063.61|8943.61|9063.51|8943.51|5
1653537850000|2022-05-26 04:04:10|9063.29|8943.29|9063.2|8943.2|9063.42|8943.42|9063.2|8943.2|9
1653537860000|2022-05-26 04:04:20|9063.13|8943.13|9062.51|8942.51|9063.13|8943.13|9062.43|8942.43|8
1653537870000|2022-05-26 04:04:30|9063.16|8943.16|9063.25|8943.25|9063.25|8943.25|9062.89|8942.89|8
1653537880000|2022-05-26 04:04:40|9063.18|8943.18|9062.07|8942.07|9063.18|8943.18|9062.07|8942.07|10
1653537890000|2022-05-26 04:04:50|9061.8|8941.8|9061.27|8941.27|9061.84|8941.84|9061.05|8941.05|8
1653537900000|2022-05-26 04:05:00|9061.33|8941.33|9061.66|8941.66|9061.66|8941.66|9061.33|8941.33|7
1653537910000|2022-05-26 04:05:10|9061.69|8941.69|9061.78|8941.78|9061.82|8941.82|9061.66|8941.66|6
1653537920000|2022-05-26 04:05:20|9061.75|8941.75|9061.02|8941.02|9061.75|8941.75|9060.94|8940.94|7
1653537930000|2022-05-26 04:05:30|9061.01|8941.01|9060.55|8940.55|9061.04|8941.04|9060.55|8940.55|5
1653537940000|2022-05-26 04:05:40|9060.35|8940.35|9060.37|8940.37|9060.51|8940.51|9060.3|8940.3|5
1653537950000|2022-05-26 04:05:50|9060.3|8940.3|9060.39|8940.39|9060.56|8940.56|9060.3|8940.3|9
1653537960000|2022-05-26 04:06:00|9060.32|8940.32|9060.11|8940.11|9060.4|8940.4|9060.02|8940.02|8
1653537970000|2022-05-26 04:06:10|9060.25|8940.25|9060.11|8940.11|9060.26|8940.26|9060|8940|9
1653537980000|2022-05-26 04:06:20|9059.88|8939.88|9060.26|8940.26|9060.26|8940.26|9059.88|8939.88|10
1653537990000|2022-05-26 04:06:30|9060.41|8940.41|9060.5|8940.5|9060.5|8940.5|9060.33|8940.33|6
1653538000000|2022-05-26 04:06:40|9060.43|8940.43|9060.44|8940.44|9060.44|8940.44|9060.3|8940.3|8
1653538010000|2022-05-26 04:06:50|9060.4|8940.4|9060.91|8940.91|9060.96|8940.96|9060.39|8940.39|8
1653538020000|2022-05-26 04:07:00|9061.03|8941.03|9060.57|8940.57|9061.06|8941.06|9060.56|8940.56|8
1653538030000|2022-05-26 04:07:10|9060.7|8940.7|9060.75|8940.75|9060.79|8940.79|9060.66|8940.66|9
1653538040000|2022-05-26 04:07:20|9060.53|8940.53|9060.82|8940.82|9060.87|8940.87|9060.53|8940.53|8
1653538050000|2022-05-26 04:07:30|9060.85|8940.85|9060.92|8940.92|9061.29|8941.29|9060.73|8940.73|8
1653538060000|2022-05-26 04:07:40|9060.87|8940.87|9061.27|8941.27|9061.34|8941.34|9060.87|8940.87|4
1653538070000|2022-05-26 04:07:50|9061.28|8941.28|9060.9|8940.9|9061.28|8941.28|9060.78|8940.78|5
1653538080000|2022-05-26 04:08:00|9061.4|8941.4|9061.48|8941.48|9061.48|8941.48|9061.28|8941.28|7
1653538090000|2022-05-26 04:08:10|9061.49|8941.49|9061.9|8941.9|9062.08|8942.08|9061.49|8941.49|9
1653538100000|2022-05-26 04:08:20|9062.19|8942.19|9065.34|8945.34|9065.34|8945.34|9062.19|8942.19|10
1653538110000|2022-05-26 04:08:30|9065.95|8945.95|9066.7|8946.7|9066.8|8946.8|9065.63|8945.63|9
1653538120000|2022-05-26 04:08:40|9066.97|8946.97|9067.09|8947.09|9067.35|8947.35|9066.97|8946.97|9
1653538130000|2022-05-26 04:08:50|9067.11|8947.11|9067.27|8947.27|9067.3|8947.3|9067.11|8947.11|8
1653538140000|2022-05-26 04:09:00|9067.31|8947.31|9067.98|8947.98|9067.98|8947.98|9067.31|8947.31|9
1653538150000|2022-05-26 04:09:10|9067.96|8947.96|9069.2|8949.2|9069.2|8949.2|9067.92|8947.92|9
1653538160000|2022-05-26 04:09:20|9069|8949|9069.01|8949.01|9069.52|8949.52|9069|8949|10
1653538170000|2022-05-26 04:09:30|9068.89|8948.89|9068.26|8948.26|9069.03|8949.03|9068.26|8948.26|8
1653538180000|2022-05-26 04:09:40|9068.22|8948.22|9068.81|8948.81|9068.81|8948.81|9068.22|8948.22|8
1653538190000|2022-05-26 04:09:50|9068.89|8948.89|9067.46|8947.46|9068.89|8948.89|9067.46|8947.46|9
1653538200000|2022-05-26 04:10:00|9067.34|8947.34|9066.28|8946.28|9067.38|8947.38|9066.06|8946.06|8
1653538210000|2022-05-26 04:10:10|9066.04|8946.04|9066.03|8946.03|9066.18|8946.18|9065.92|8945.92|8
1653538220000|2022-05-26 04:10:20|9066.07|8946.07|9066.19|8946.19|9066.32|8946.32|9066.06|8946.06|10
1653538230000|2022-05-26 04:10:30|9066.25|8946.25|9066.52|8946.52|9066.52|8946.52|9066.23|8946.23|8
1653538240000|2022-05-26 04:10:40|9066.53|8946.53|9067.18|8947.18|9067.18|8947.18|9066.5|8946.5|9
1653538250000|2022-05-26 04:10:50|9067.49|8947.49|9068.37|8948.37|9068.37|8948.37|9067.49|8947.49|10
1653538260000|2022-05-26 04:11:00|9068.67|8948.67|9068.86|8948.86|9068.99|8948.99|9068.53|8948.53|9
1653538270000|2022-05-26 04:11:10|9068.83|8948.83|9067.88|8947.88|9068.83|8948.83|9067.88|8947.88|10
1653538280000|2022-05-26 04:11:20|9067.94|8947.94|9068.32|8948.32|9068.32|8948.32|9067.84|8947.84|9
1653538290000|2022-05-26 04:11:30|9068.21|8948.21|9068.52|8948.52|9068.52|8948.52|9068.21|8948.21|9
1653538300000|2022-05-26 04:11:40|9068.44|8948.44|9068.71|8948.71|9068.71|8948.71|9068.43|8948.43|7
1653538310000|2022-05-26 04:11:50|9068.97|8948.97|9068.93|8948.93|9068.97|8948.97|9068.82|8948.82|8
1653538320000|2022-05-26 04:12:00|9068.95|8948.95|9068.75|8948.75|9068.95|8948.95|9068.66|8948.66|8
1653538330000|2022-05-26 04:12:10|9068.79|8948.79|9068.87|8948.87|9068.88|8948.88|9068.79|8948.79|3
1653538340000|2022-05-26 04:12:20|9068.88|8948.88|9068.61|8948.61|9068.97|8948.97|9068.61|8948.61|7
1653538350000|2022-05-26 04:12:30|9068.55|8948.55|9068.44|8948.44|9068.55|8948.55|9068.44|8948.44|5
1653538360000|2022-05-26 04:12:40|9068.52|8948.52|9067.91|8947.91|9068.52|8948.52|9067.73|8947.73|8
1653538370000|2022-05-26 04:12:50|9067.98|8947.98|9069.21|8949.21|9069.35|8949.35|9067.98|8947.98|8
1653538380000|2022-05-26 04:13:00|9069.35|8949.35|9070.19|8950.19|9070.24|8950.24|9069.35|8949.35|10
1653538390000|2022-05-26 04:13:10|9070.39|8950.39|9070.76|8950.76|9070.85|8950.85|9070.39|8950.39|9
1653538400000|2022-05-26 04:13:20|9070.65|8950.65|9071.8|8951.8|9071.8|8951.8|9070.65|8950.65|10
1653538410000|2022-05-26 04:13:30|9071.93|8951.93|9072.29|8952.29|9072.3|8952.3|9071.93|8951.93|8
1653538420000|2022-05-26 04:13:40|9072.36|8952.36|9072.08|8952.08|9072.36|8952.36|9072.05|8952.05|6
1653538430000|2022-05-26 04:13:50|9071.92|8951.92|9072.07|8952.07|9072.07|8952.07|9071.83|8951.83|7
1653538440000|2022-05-26 04:14:00|9072.09|8952.09|9072.25|8952.25|9072.25|8952.25|9071.97|8951.97|10
1653538450000|2022-05-26 04:14:10|9072.27|8952.27|9071.32|8951.32|9072.52|8952.52|9071.32|8951.32|7
1653538460000|2022-05-26 04:14:20|9071.4|8951.4|9070.86|8950.86|9071.4|8951.4|9070.86|8950.86|10
1653538470000|2022-05-26 04:14:30|9070.81|8950.81|9070.68|8950.68|9070.81|8950.81|9070.68|8950.68|3
1653538480000|2022-05-26 04:14:40|9070.7|8950.7|9070.67|8950.67|9070.78|8950.78|9070.67|8950.67|6
1653538490000|2022-05-26 04:14:50|9070.58|8950.58|9070.81|8950.81|9070.83|8950.83|9070.58|8950.58|8
1653538500000|2022-05-26 04:15:00|9070.83|8950.83|9070.05|8950.05|9070.83|8950.83|9070.05|8950.05|9
1653538510000|2022-05-26 04:15:10|9070.07|8950.07|9069.68|8949.68|9070.07|8950.07|9069.54|8949.54|9
1653538520000|2022-05-26 04:15:20|9069.49|8949.49|9069.69|8949.69|9069.69|8949.69|9069.48|8949.48|6
1653538530000|2022-05-26 04:15:30|9069.72|8949.72|9069.32|8949.32|9069.74|8949.74|9069.18|8949.18|7
1653538540000|2022-05-26 04:15:40|9069.34|8949.34|9069.35|8949.35|9069.35|8949.35|9069.27|8949.27|4
1653538550000|2022-05-26 04:15:50|9069.29|8949.29|9069.35|8949.35|9069.44|8949.44|9069.28|8949.28|6
1653538560000|2022-05-26 04:16:00|9069.32|8949.32|9069.28|8949.28|9069.32|8949.32|9069.25|8949.25|6
1653538570000|2022-05-26 04:16:10|9069.17|8949.17|9069.24|8949.24|9069.33|8949.33|9069.17|8949.17|8
1653538580000|2022-05-26 04:16:20|9069.16|8949.16|9068.77|8948.77|9069.16|8949.16|9068.77|8948.77|7
1653538590000|2022-05-26 04:16:30|9068.72|8948.72|9068.74|8948.74|9069.02|8949.02|9068.71|8948.71|5
1653538600000|2022-05-26 04:16:40|9068.73|8948.73|9068.59|8948.59|9068.73|8948.73|9068.59|8948.59|6
1653538610000|2022-05-26 04:16:50|9068.77|8948.77|9068.77|8948.77|9068.8|8948.8|9068.77|8948.77|5
1653538620000|2022-05-26 04:17:00|9068.79|8948.79|9069.04|8949.04|9069.04|8949.04|9068.79|8948.79|6
1653538630000|2022-05-26 04:17:10|9069.07|8949.07|9069.07|8949.07|9069.07|8949.07|9069.07|8949.07|1
1653538640000|2022-05-26 04:17:20|9069.12|8949.12|9069.08|8949.08|9069.12|8949.12|9069.03|8949.03|8
1653538650000|2022-05-26 04:17:30|9069.13|8949.13|9069.07|8949.07|9069.13|8949.13|9069.05|8949.05|4
1653538660000|2022-05-26 04:17:40|9069.13|8949.13|9071.19|8951.19|9071.19|8951.19|9069.13|8949.13|10
1653538670000|2022-05-26 04:17:50|9071.28|8951.28|9071.53|8951.53|9071.53|8951.53|9071.26|8951.26|9
1653538680000|2022-05-26 04:18:00|9071.58|8951.58|9071.52|8951.52|9071.59|8951.59|9071.51|8951.51|5
1653538690000|2022-05-26 04:18:10|9071.5|8951.5|9071.82|8951.82|9071.82|8951.82|9071.42|8951.42|9
1653538700000|2022-05-26 04:18:20|9071.73|8951.73|9071.83|8951.83|9071.93|8951.93|9071.71|8951.71|8
1653538710000|2022-05-26 04:18:30|9071.87|8951.87|9070.82|8950.82|9071.87|8951.87|9070.72|8950.72|6
1653538720000|2022-05-26 04:18:40|9070.77|8950.77|9071.59|8951.59|9071.59|8951.59|9070.75|8950.75|8
1653538730000|2022-05-26 04:18:50|9071.74|8951.74|9071.59|8951.59|9071.75|8951.75|9071.5|8951.5|8
1653538740000|2022-05-26 04:19:00|9071.92|8951.92|9071.75|8951.75|9072.01|8952.01|9071.75|8951.75|8
1653538750000|2022-05-26 04:19:10|9071.56|8951.56|9071.36|8951.36|9071.56|8951.56|9071.09|8951.09|9
1653538760000|2022-05-26 04:19:20|9071.38|8951.38|9071|8951|9071.38|8951.38|9070.63|8950.63|9
1653538770000|2022-05-26 04:19:30|9071.18|8951.18|9071.39|8951.39|9071.39|8951.39|9071.02|8951.02|6
1653538780000|2022-05-26 04:19:40|9071.49|8951.49|9071.64|8951.64|9071.71|8951.71|9071.49|8951.49|7
1653538790000|2022-05-26 04:19:50|9071.65|8951.65|9071.67|8951.67|9071.71|8951.71|9071.57|8951.57|7
1653538800000|2022-05-26 04:20:00|9071.71|8951.71|9072.74|8952.74|9072.74|8952.74|9071.7|8951.7|9
1653538810000|2022-05-26 04:20:10|9072.76|8952.76|9073.41|8953.41|9073.41|8953.41|9072.76|8952.76|6
1653538820000|2022-05-26 04:20:20|9073.44|8953.44|9073.85|8953.85|9073.85|8953.85|9073.44|8953.44|5
1653538830000|2022-05-26 04:20:30|9073.8|8953.8|9073.37|8953.37|9073.8|8953.8|9073.37|8953.37|7
1653538840000|2022-05-26 04:20:40|9073.29|8953.29|9073.39|8953.39|9073.42|8953.42|9073.24|8953.24|6
1653538850000|2022-05-26 04:20:50|9073.43|8953.43|9073.55|8953.55|9073.57|8953.57|9073.43|8953.43|7
1653538860000|2022-05-26 04:21:00|9073.76|8953.76|9073.72|8953.72|9073.76|8953.76|9073.59|8953.59|7
1653538870000|2022-05-26 04:21:10|9073.67|8953.67|9073.61|8953.61|9073.77|8953.77|9073.61|8953.61|6
1653538880000|2022-05-26 04:21:20|9073.7|8953.7|9073.77|8953.77|9073.79|8953.79|9073.69|8953.69|5
1653538890000|2022-05-26 04:21:30|9073.75|8953.75|9073.68|8953.68|9073.75|8953.75|9073.68|8953.68|2
1653538900000|2022-05-26 04:21:40|9073.6|8953.6|9074.11|8954.11|9074.16|8954.16|9073.55|8953.55|9
1653538910000|2022-05-26 04:21:50|9074.02|8954.02|9074.09|8954.09|9074.29|8954.29|9074.02|8954.02|9
1653538920000|2022-05-26 04:22:00|9073.64|8953.64|9073.64|8953.64|9073.69|8953.69|9073.41|8953.41|10
1653538930000|2022-05-26 04:22:10|9073.61|8953.61|9073.43|8953.43|9073.61|8953.61|9073.43|8953.43|5
1653538940000|2022-05-26 04:22:20|9073.39|8953.39|9073.46|8953.46|9073.6|8953.6|9073.39|8953.39|8
1653538950000|2022-05-26 04:22:30|9073.59|8953.59|9073.58|8953.58|9073.62|8953.62|9073.52|8953.52|8
1653538960000|2022-05-26 04:22:40|9073.47|8953.47|9073.27|8953.27|9073.55|8953.55|9073.2|8953.2|9
1653538970000|2022-05-26 04:22:50|9073.24|8953.24|9073.1|8953.1|9073.24|8953.24|9073.06|8953.06|6
1653538980000|2022-05-26 04:23:00|9073.11|8953.11|9072.88|8952.88|9073.12|8953.12|9072.88|8952.88|8
1653538990000|2022-05-26 04:23:10|9072.84|8952.84|9073.05|8953.05|9073.05|8953.05|9072.84|8952.84|9
1653539000000|2022-05-26 04:23:20|9073.06|8953.06|9073.14|8953.14|9073.16|8953.16|9073.06|8953.06|9
1653539010000|2022-05-26 04:23:30|9073.05|8953.05|9072.35|8952.35|9073.07|8953.07|9072.35|8952.35|6
1653539020000|2022-05-26 04:23:40|9071.66|8951.66|9070.19|8950.19|9071.66|8951.66|9070.19|8950.19|9
1653539030000|2022-05-26 04:23:50|9069.95|8949.95|9069.2|8949.2|9069.95|8949.95|9069.2|8949.2|6
1653539040000|2022-05-26 04:24:00|9069.18|8949.18|9068.63|8948.63|9069.18|8949.18|9068.63|8948.63|9
1653539050000|2022-05-26 04:24:10|9068.44|8948.44|9068.22|8948.22|9068.44|8948.44|9068.22|8948.22|4
1653539060000|2022-05-26 04:24:20|9067.99|8947.99|9065.64|8945.64|9067.99|8947.99|9065.64|8945.64|10
1653539070000|2022-05-26 04:24:30|9065.1|8945.1|9063.15|8943.15|9065.1|8945.1|9063.06|8943.06|9
1653539080000|2022-05-26 04:24:40|9063.34|8943.34|9063.13|8943.13|9063.41|8943.41|9063.13|8943.13|6
1653539090000|2022-05-26 04:24:50|9063.22|8943.22|9062.13|8942.13|9063.26|8943.26|9062.13|8942.13|8
1653539100000|2022-05-26 04:25:00|9062.15|8942.15|9061.73|8941.73|9062.19|8942.19|9061.73|8941.73|8
1653539110000|2022-05-26 04:25:10|9061.83|8941.83|9059.58|8939.58|9061.89|8941.89|9059.5|8939.5|9
1653539120000|2022-05-26 04:25:20|9059.54|8939.54|9059.45|8939.45|9059.56|8939.56|9059.45|8939.45|8
1653539130000|2022-05-26 04:25:30|9059.41|8939.41|9059.24|8939.24|9059.41|8939.41|9059.22|8939.22|10
1653539140000|2022-05-26 04:25:40|9057.54|8937.54|9055.63|8935.63|9057.54|8937.54|9055.63|8935.63|10
1653539150000|2022-05-26 04:25:50|9055.06|8935.06|9054.36|8934.36|9055.06|8935.06|9054.36|8934.36|10
1653539160000|2022-05-26 04:26:00|9053.37|8933.37|9053.28|8933.28|9053.42|8933.42|9053.08|8933.08|8
1653539170000|2022-05-26 04:26:10|9053.22|8933.22|9052.74|8932.74|9053.22|8933.22|9052.69|8932.69|9
1653539180000|2022-05-26 04:26:20|9052.42|8932.42|9051.29|8931.29|9052.42|8932.42|9051.05|8931.05|10
1653539190000|2022-05-26 04:26:30|9051.35|8931.35|9050.12|8930.12|9051.35|8931.35|9050.12|8930.12|9
1653539200000|2022-05-26 04:26:40|9049.95|8929.95|9049.33|8929.33|9049.95|8929.95|9049.28|8929.28|10
1653539210000|2022-05-26 04:26:50|9049.3|8929.3|9049.62|8929.62|9049.62|8929.62|9049.22|8929.22|7
1653539220000|2022-05-26 04:27:00|9049.69|8929.69|9049.95|8929.95|9050|8930|9049.69|8929.69|8
1653539230000|2022-05-26 04:27:10|9050.04|8930.04|9049.11|8929.11|9050.47|8930.47|9049.11|8929.11|9
1653539240000|2022-05-26 04:27:20|9049.02|8929.02|9048.04|8928.04|9049.02|8929.02|9048.04|8928.04|7
1653539250000|2022-05-26 04:27:30|9047.68|8927.68|9046.98|8926.98|9047.68|8927.68|9046.81|8926.81|9
1653539260000|2022-05-26 04:27:40|9046.88|8926.88|9046.95|8926.95|9047.02|8927.02|9046.88|8926.88|5
1653539270000|2022-05-26 04:27:50|9047.03|8927.03|9047.01|8927.01|9047.12|8927.12|9046.96|8926.96|4
1653539280000|2022-05-26 04:28:00|9047.07|8927.07|9046.8|8926.8|9047.07|8927.07|9046.76|8926.76|9
1653539290000|2022-05-26 04:28:10|9046.79|8926.79|9047.31|8927.31|9047.31|8927.31|9046.79|8926.79|7
1653539300000|2022-05-26 04:28:20|9047.37|8927.37|9047.69|8927.69|9047.69|8927.69|9047.29|8927.29|5
1653539310000|2022-05-26 04:28:30|9047.7|8927.7|9047.66|8927.66|9048.13|8928.13|9047.59|8927.59|9
1653539320000|2022-05-26 04:28:40|9047.68|8927.68|9047.45|8927.45|9047.82|8927.82|9047.45|8927.45|4
1653539330000|2022-05-26 04:28:50|9047.5|8927.5|9046.45|8926.45|9047.5|8927.5|9046.45|8926.45|8
1653539340000|2022-05-26 04:29:00|9046.33|8926.33|9046.76|8926.76|9046.76|8926.76|9046.3|8926.3|9
1653539350000|2022-05-26 04:29:10|9046.89|8926.89|9046.93|8926.93|9047.06|8927.06|9046.89|8926.89|8
1653539360000|2022-05-26 04:29:20|9046.98|8926.98|9046.84|8926.84|9047.1|8927.1|9046.84|8926.84|9
1653539370000|2022-05-26 04:29:30|9046.82|8926.82|9046.79|8926.79|9046.86|8926.86|9046.64|8926.64|7
1653539380000|2022-05-26 04:29:40|9046.46|8926.46|9046.19|8926.19|9046.46|8926.46|9046.1|8926.1|10
1653539390000|2022-05-26 04:29:50|9046.22|8926.22|9046.32|8926.32|9046.38|8926.38|9046.22|8926.22|8
1653539400000|2022-05-26 04:30:00|9046.29|8926.29|9045.18|8925.18|9046.29|8926.29|9045.18|8925.18|9
1653539410000|2022-05-26 04:30:10|9045.13|8925.13|9044.06|8924.06|9045.13|8925.13|9044.06|8924.06|10
1653539420000|2022-05-26 04:30:20|9043.84|8923.84|9043.61|8923.61|9043.88|8923.88|9043.56|8923.56|7
1653539430000|2022-05-26 04:30:30|9043.6|8923.6|9043.07|8923.07|9043.65|8923.65|9043.07|8923.07|9
1653539440000|2022-05-26 04:30:40|9043.05|8923.05|9043.04|8923.04|9043.1|8923.1|9042.87|8922.87|8
1653539450000|2022-05-26 04:30:50|9043.11|8923.11|9043.01|8923.01|9043.23|8923.23|9042.89|8922.89|10
1653539460000|2022-05-26 04:31:00|9043.04|8923.04|9042.74|8922.74|9043.06|8923.06|9042.74|8922.74|6
1653539470000|2022-05-26 04:31:10|9042.63|8922.63|9042.44|8922.44|9042.79|8922.79|9042.44|8922.44|9
1653539480000|2022-05-26 04:31:20|9042.51|8922.51|9042.25|8922.25|9042.51|8922.51|9042.14|8922.14|8
1653539490000|2022-05-26 04:31:30|9042.12|8922.12|9041.51|8921.51|9042.12|8922.12|9041.51|8921.51|10
1653539500000|2022-05-26 04:31:40|9041.49|8921.49|9040.64|8920.64|9041.49|8921.49|9040.64|8920.64|9
1653539510000|2022-05-26 04:31:50|9040.56|8920.56|9040.41|8920.41|9040.63|8920.63|9040.41|8920.41|9
1653539520000|2022-05-26 04:32:00|9040.48|8920.48|9040.95|8920.95|9040.95|8920.95|9040.48|8920.48|10
1653539530000|2022-05-26 04:32:10|9041.01|8921.01|9040.58|8920.58|9041.02|8921.02|9040.58|8920.58|10
1653539540000|2022-05-26 04:32:20|9040.5|8920.5|9039.05|8919.05|9040.5|8920.5|9039.05|8919.05|9
1653539550000|2022-05-26 04:32:30|9039.07|8919.07|9039.2|8919.2|9039.2|8919.2|9039.06|8919.06|10
1653539560000|2022-05-26 04:32:40|9039.17|8919.17|9039.2|8919.2|9039.2|8919.2|9038.87|8918.87|9
1653539570000|2022-05-26 04:32:50|9039.19|8919.19|9038.75|8918.75|9039.19|8919.19|9038.7|8918.7|8
1653539580000|2022-05-26 04:33:00|9038.63|8918.63|9037.78|8917.78|9038.63|8918.63|9037.57|8917.57|9
1653539590000|2022-05-26 04:33:10|9037.76|8917.76|9039.77|8919.77|9039.77|8919.77|9037.76|8917.76|10
1653539600000|2022-05-26 04:33:20|9039.95|8919.95|9040.44|8920.44|9040.44|8920.44|9039.95|8919.95|8
1653539610000|2022-05-26 04:33:30|9040.5|8920.5|9039.4|8919.4|9040.74|8920.74|9039.4|8919.4|10
1653539620000|2022-05-26 04:33:40|9039.42|8919.42|9040.03|8920.03|9040.07|8920.07|9039.42|8919.42|7
1653539630000|2022-05-26 04:33:50|9040.2|8920.2|9040.91|8920.91|9040.92|8920.92|9040.2|8920.2|6
1653539640000|2022-05-26 04:34:00|9040.94|8920.94|9040.89|8920.89|9041.23|8921.23|9040.89|8920.89|9
1653539650000|2022-05-26 04:34:10|9040.86|8920.86|9040.88|8920.88|9040.88|8920.88|9040.59|8920.59|9
1653539660000|2022-05-26 04:34:20|9040.87|8920.87|9042.89|8922.89|9042.89|8922.89|9040.87|8920.87|8
1653539670000|2022-05-26 04:34:30|9042.91|8922.91|9042.18|8922.18|9042.91|8922.91|9042.18|8922.18|8
1653539680000|2022-05-26 04:34:40|9042.13|8922.13|9041.57|8921.57|9042.13|8922.13|9041.57|8921.57|7
1653539690000|2022-05-26 04:34:50|9041.55|8921.55|9041.74|8921.74|9041.74|8921.74|9041.54|8921.54|6
1653539700000|2022-05-26 04:35:00|9041.71|8921.71|9041.81|8921.81|9041.88|8921.88|9041.71|8921.71|7
1653539710000|2022-05-26 04:35:10|9041.82|8921.82|9041.93|8921.93|9041.93|8921.93|9041.7|8921.7|7
1653539720000|2022-05-26 04:35:20|9042.06|8922.06|9041.9|8921.9|9042.06|8922.06|9041.84|8921.84|7
1653539730000|2022-05-26 04:35:30|9041.88|8921.88|9041.96|8921.96|9041.96|8921.96|9041.88|8921.88|2
1653539740000|2022-05-26 04:35:40|9042.07|8922.07|9041.97|8921.97|9042.08|8922.08|9041.97|8921.97|8
1653539750000|2022-05-26 04:35:50|9042.07|8922.07|9044.39|8924.39|9044.39|8924.39|9042.07|8922.07|10
1653539760000|2022-05-26 04:36:00|9044.45|8924.45|9045.86|8925.86|9045.86|8925.86|9044.45|8924.45|9
1653539770000|2022-05-26 04:36:10|9046.35|8926.35|9046.91|8926.91|9046.91|8926.91|9046.35|8926.35|9
1653539780000|2022-05-26 04:36:20|9046.95|8926.95|9047.04|8927.04|9047.04|8927.04|9046.95|8926.95|5
1653539790000|2022-05-26 04:36:30|9046.96|8926.96|9047.26|8927.26|9047.26|8927.26|9046.96|8926.96|9
1653539800000|2022-05-26 04:36:40|9047.25|8927.25|9047.35|8927.35|9047.35|8927.35|9047.25|8927.25|7
1653539810000|2022-05-26 04:36:50|9047.29|8927.29|9047.29|8927.29|9047.34|8927.34|9047.23|8927.23|8
1653539820000|2022-05-26 04:37:00|9047.2|8927.2|9045.92|8925.92|9047.2|8927.2|9045.92|8925.92|10
1653539830000|2022-05-26 04:37:10|9045.91|8925.91|9046.19|8926.19|9046.19|8926.19|9045.91|8925.91|4
1653539840000|2022-05-26 04:37:20|9046.09|8926.09|9046.58|8926.58|9046.63|8926.63|9045.87|8925.87|9
1653539850000|2022-05-26 04:37:30|9047.32|8927.32|9046.85|8926.85|9048.06|8928.06|9046.85|8926.85|8
1653539860000|2022-05-26 04:37:40|9046.76|8926.76|9046.71|8926.71|9046.85|8926.85|9046.71|8926.71|9
1653539870000|2022-05-26 04:37:50|9046.65|8926.65|9046.83|8926.83|9046.87|8926.87|9046.56|8926.56|5
1653539880000|2022-05-26 04:38:00|9046.88|8926.88|9047.1|8927.1|9047.15|8927.15|9046.88|8926.88|7
1653539890000|2022-05-26 04:38:10|9047.08|8927.08|9049.87|8929.87|9049.87|8929.87|9047.08|8927.08|9
1653539900000|2022-05-26 04:38:20|9050.21|8930.21|9052.03|8932.03|9052.03|8932.03|9050.21|8930.21|10
1653539910000|2022-05-26 04:38:30|9052.11|8932.11|9054.09|8934.09|9054.15|8934.15|9052.11|8932.11|10
1653539920000|2022-05-26 04:38:40|9054.1|8934.1|9053.13|8933.13|9054.13|8934.13|9053.13|8933.13|8
1653539930000|2022-05-26 04:38:50|9052.75|8932.75|9054|8934|9054|8934|9052.61|8932.61|10
1653539940000|2022-05-26 04:39:00|9054.29|8934.29|9055.02|8935.02|9055.02|8935.02|9054.29|8934.29|10
1653539950000|2022-05-26 04:39:10|9055.08|8935.08|9055.28|8935.28|9055.59|8935.59|9055.08|8935.08|10
1653539960000|2022-05-26 04:39:20|9055.04|8935.04|9054.26|8934.26|9055.04|8935.04|9054.26|8934.26|9
1653539970000|2022-05-26 04:39:30|9053.98|8933.98|9054.36|8934.36|9054.41|8934.41|9053.98|8933.98|8
1653539980000|2022-05-26 04:39:40|9054.3|8934.3|9054.1|8934.1|9054.55|8934.55|9054.04|8934.04|8
1653539990000|2022-05-26 04:39:50|9054.27|8934.27|9053.79|8933.79|9054.27|8934.27|9053.73|8933.73|9
1653540000000|2022-05-26 04:40:00|9053.77|8933.77|9053.83|8933.83|9053.85|8933.85|9052.83|8932.83|10
1653540010000|2022-05-26 04:40:10|9053.88|8933.88|9053.68|8933.68|9053.88|8933.88|9053.64|8933.64|8
1653540020000|2022-05-26 04:40:20|9053.77|8933.77|9053.84|8933.84|9053.94|8933.94|9053.77|8933.77|10
1653540030000|2022-05-26 04:40:30|9053.79|8933.79|9053.53|8933.53|9053.79|8933.79|9053.53|8933.53|6
1653540040000|2022-05-26 04:40:40|9053.59|8933.59|9053.71|8933.71|9053.81|8933.81|9053.5|8933.5|7
1653540050000|2022-05-26 04:40:50|9053.06|8933.06|9052.32|8932.32|9053.06|8933.06|9052.18|8932.18|6
1653540060000|2022-05-26 04:41:00|9052.93|8932.93|9054.29|8934.29|9054.29|8934.29|9052.91|8932.91|10
1653540070000|2022-05-26 04:41:10|9053.72|8933.72|9055.07|8935.07|9055.07|8935.07|9053.72|8933.72|9
1653540080000|2022-05-26 04:41:20|9055.05|8935.05|9056.79|8936.79|9056.79|8936.79|9054.94|8934.94|10
1653540090000|2022-05-26 04:41:30|9056.76|8936.76|9057.34|8937.34|9057.46|8937.46|9056.76|8936.76|8
1653540100000|2022-05-26 04:41:40|9057.49|8937.49|9057.91|8937.91|9058|8938|9057.49|8937.49|9
1653540110000|2022-05-26 04:41:50|9058.71|8938.71|9058.35|8938.35|9058.71|8938.71|9058.14|8938.14|6
1653540120000|2022-05-26 04:42:00|9058.46|8938.46|9058.42|8938.42|9058.6|8938.6|9058.42|8938.42|6
1653540130000|2022-05-26 04:42:10|9058.56|8938.56|9058.5|8938.5|9058.56|8938.56|9058.41|8938.41|7
1653540140000|2022-05-26 04:42:20|9058.53|8938.53|9058.85|8938.85|9058.93|8938.93|9058.41|8938.41|6
1653540150000|2022-05-26 04:42:30|9058.81|8938.81|9059.01|8939.01|9059.01|8939.01|9058.81|8938.81|5
1653540160000|2022-05-26 04:42:40|9058.87|8938.87|9058.46|8938.46|9058.87|8938.87|9058.37|8938.37|7
1653540170000|2022-05-26 04:42:50|9058.56|8938.56|9058.71|8938.71|9058.71|8938.71|9058.46|8938.46|9
1653540180000|2022-05-26 04:43:00|9058.56|8938.56|9058.68|8938.68|9058.84|8938.84|9058.56|8938.56|7
1653540190000|2022-05-26 04:43:10|9058.7|8938.7|9058.74|8938.74|9058.74|8938.74|9058.51|8938.51|10
1653540200000|2022-05-26 04:43:20|9058.53|8938.53|9057.67|8937.67|9058.8|8938.8|9057.54|8937.54|9
1653540210000|2022-05-26 04:43:30|9057.61|8937.61|9057.82|8937.82|9057.82|8937.82|9057.07|8937.07|10
1653540220000|2022-05-26 04:43:40|9057.97|8937.97|9057.44|8937.44|9057.97|8937.97|9057.44|8937.44|4
1653540230000|2022-05-26 04:43:50|9057.42|8937.42|9056.08|8936.08|9057.42|8937.42|9056.08|8936.08|7
1653540240000|2022-05-26 04:44:00|9057.47|8937.47|9057.04|8937.04|9057.65|8937.65|9057.04|8937.04|10
1653540250000|2022-05-26 04:44:10|9057.03|8937.03|9057.49|8937.49|9057.52|8937.52|9056.93|8936.93|9
1653540260000|2022-05-26 04:44:20|9057.56|8937.56|9057.37|8937.37|9057.61|8937.61|9057.33|8937.33|8
1653540270000|2022-05-26 04:44:30|9057.34|8937.34|9055.75|8935.75|9057.37|8937.37|9055.69|8935.69|10
1653540280000|2022-05-26 04:44:40|9055.32|8935.32|9054.74|8934.74|9055.32|8935.32|9054.74|8934.74|7
1653540290000|2022-05-26 04:44:50|9054.5|8934.5|9053.46|8933.46|9054.5|8934.5|9053.46|8933.46|7
1653540300000|2022-05-26 04:45:00|9053.29|8933.29|9053.69|8933.69|9053.72|8933.72|9053.24|8933.24|9
1653540310000|2022-05-26 04:45:10|9053.85|8933.85|9055.71|8935.71|9055.71|8935.71|9053.67|8933.67|9
1653540320000|2022-05-26 04:45:20|9055.76|8935.76|9055.66|8935.66|9055.8|8935.8|9055.56|8935.56|9
1653540330000|2022-05-26 04:45:30|9055.75|8935.75|9056.01|8936.01|9056.04|8936.04|9055.65|8935.65|8
1653540340000|2022-05-26 04:45:40|9056.1|8936.1|9056.28|8936.28|9056.36|8936.36|9056.1|8936.1|3
1653540350000|2022-05-26 04:45:50|9056.18|8936.18|9055.64|8935.64|9056.3|8936.3|9055.64|8935.64|7
1653540360000|2022-05-26 04:46:00|9055.45|8935.45|9055.01|8935.01|9055.45|8935.45|9054.88|8934.88|10
1653540370000|2022-05-26 04:46:10|9055|8935|9055.15|8935.15|9055.27|8935.27|9054.96|8934.96|9
1653540380000|2022-05-26 04:46:20|9055.19|8935.19|9055.03|8935.03|9055.32|8935.32|9055.03|8935.03|7
1653540390000|2022-05-26 04:46:30|9055.01|8935.01|9053.05|8933.05|9055.01|8935.01|9053.05|8933.05|9
1653540400000|2022-05-26 04:46:40|9052.98|8932.98|9052.4|8932.4|9052.98|8932.98|9052.4|8932.4|8
1653540410000|2022-05-26 04:46:50|9052.2|8932.2|9051.31|8931.31|9052.2|8932.2|9051.31|8931.31|8
1653540420000|2022-05-26 04:47:00|9051.28|8931.28|9050.85|8930.85|9051.28|8931.28|9050.68|8930.68|9
1653540430000|2022-05-26 04:47:10|9050.87|8930.87|9050.64|8930.64|9050.89|8930.89|9050.64|8930.64|8
1653540440000|2022-05-26 04:47:20|9050.74|8930.74|9050.62|8930.62|9050.75|8930.75|9050.62|8930.62|6
1653540450000|2022-05-26 04:47:30|9050.72|8930.72|9050.71|8930.71|9050.75|8930.75|9050.57|8930.57|6
1653540460000|2022-05-26 04:47:40|9050.18|8930.18|9049.58|8929.58|9050.18|8930.18|9049.58|8929.58|6
1653540470000|2022-05-26 04:47:50|9049.56|8929.56|9048.88|8928.88|9049.56|8929.56|9048.88|8928.88|5
1653540480000|2022-05-26 04:48:00|9048.87|8928.87|9048.92|8928.92|9049.03|8929.03|9048.79|8928.79|6
1653540490000|2022-05-26 04:48:10|9048.91|8928.91|9048.69|8928.69|9048.91|8928.91|9048.58|8928.58|4
1653540500000|2022-05-26 04:48:20|9048.59|8928.59|9047.83|8927.83|9048.77|8928.77|9047.83|8927.83|6
1653540510000|2022-05-26 04:48:30|9047.75|8927.75|9046.32|8926.32|9047.75|8927.75|9046.26|8926.26|10
1653540520000|2022-05-26 04:48:40|9046.43|8926.43|9046.34|8926.34|9046.56|8926.56|9046.34|8926.34|6
1653540530000|2022-05-26 04:48:50|9046.28|8926.28|9045.32|8925.32|9046.28|8926.28|9045.32|8925.32|8
1653540540000|2022-05-26 04:49:00|9043.74|8923.74|9043.28|8923.28|9043.74|8923.74|9042.33|8922.33|10
1653540550000|2022-05-26 04:49:10|9043.37|8923.37|9042.82|8922.82|9043.44|8923.44|9042.82|8922.82|9
1653540560000|2022-05-26 04:49:20|9042.57|8922.57|9042.23|8922.23|9042.57|8922.57|9042.23|8922.23|9
1653540570000|2022-05-26 04:49:30|9042.28|8922.28|9042.38|8922.38|9042.38|8922.38|9042.24|8922.24|5
1653540580000|2022-05-26 04:49:40|9042.27|8922.27|9042.73|8922.73|9042.96|8922.96|9042.27|8922.27|6
1653540590000|2022-05-26 04:49:50|9042.69|8922.69|9042.52|8922.52|9042.69|8922.69|9042.35|8922.35|6
1653540600000|2022-05-26 04:50:00|9042.5|8922.5|9042.45|8922.45|9042.59|8922.59|9042.37|8922.37|7
1653540610000|2022-05-26 04:50:10|9042.43|8922.43|9041.36|8921.36|9042.48|8922.48|9041.36|8921.36|9
1653540620000|2022-05-26 04:50:20|9041.37|8921.37|9041.11|8921.11|9041.38|8921.38|9040.8|8920.8|5
1653540630000|2022-05-26 04:50:30|9041.13|8921.13|9039.87|8919.87|9041.18|8921.18|9039.61|8919.61|10
1653540640000|2022-05-26 04:50:40|9039.83|8919.83|9039.59|8919.59|9039.98|8919.98|9039.59|8919.59|8
1653540650000|2022-05-26 04:50:50|9039.57|8919.57|9038.72|8918.72|9039.57|8919.57|9038.72|8918.72|8
1653540660000|2022-05-26 04:51:00|9038.65|8918.65|9039.21|8919.21|9039.21|8919.21|9038.65|8918.65|6
1653540670000|2022-05-26 04:51:10|9039.39|8919.39|9039.83|8919.83|9039.83|8919.83|9039.28|8919.28|6
1653540680000|2022-05-26 04:51:20|9039.9|8919.9|9041.72|8921.72|9041.72|8921.72|9039.9|8919.9|9
1653540690000|2022-05-26 04:51:30|9041.79|8921.79|9041.86|8921.86|9042.13|8922.13|9041.77|8921.77|5
1653540700000|2022-05-26 04:51:40|9041.77|8921.77|9041.84|8921.84|9042.02|8922.02|9041.77|8921.77|6
1653540710000|2022-05-26 04:51:50|9041.89|8921.89|9041.91|8921.91|9042.01|8922.01|9041.89|8921.89|5
1653540720000|2022-05-26 04:52:00|9041.93|8921.93|9041.92|8921.92|9042|8922|9041.73|8921.73|8
1653540730000|2022-05-26 04:52:10|9042|8922|9040.05|8920.05|9042|8922|9040.05|8920.05|9
1653540740000|2022-05-26 04:52:20|9040.22|8920.22|9040.14|8920.14|9040.22|8920.22|9040.13|8920.13|6
1653540750000|2022-05-26 04:52:30|9039.84|8919.84|9037.91|8917.91|9039.84|8919.84|9037.91|8917.91|10
1653540760000|2022-05-26 04:52:40|9037.85|8917.85|9036.96|8916.96|9037.85|8917.85|9036.96|8916.96|8
1653540770000|2022-05-26 04:52:50|9037.01|8917.01|9036.38|8916.38|9037.01|8917.01|9036.24|8916.24|9
1653540780000|2022-05-26 04:53:00|9036.31|8916.31|9036.87|8916.87|9036.94|8916.94|9036.31|8916.31|9
1653540790000|2022-05-26 04:53:10|9036.89|8916.89|9038.03|8918.03|9038.03|8918.03|9036.81|8916.81|8
1653540800000|2022-05-26 04:53:20|9038.15|8918.15|9037.8|8917.8|9038.17|8918.17|9037.8|8917.8|9
1653540810000|2022-05-26 04:53:30|9036.79|8916.79|9035.19|8915.19|9036.79|8916.79|9035.15|8915.15|9
1653540820000|2022-05-26 04:53:40|9035.17|8915.17|9034.94|8914.94|9035.17|8915.17|9034.94|8914.94|8
1653540830000|2022-05-26 04:53:50|9034.93|8914.93|9034.72|8914.72|9035.17|8915.17|9034.72|8914.72|9
1653540840000|2022-05-26 04:54:00|9034.77|8914.77|9034.93|8914.93|9035.18|8915.18|9034.72|8914.72|7
1653540850000|2022-05-26 04:54:10|9034.9|8914.9|9035.9|8915.9|9035.9|8915.9|9034.87|8914.87|9
1653540860000|2022-05-26 04:54:20|9035.78|8915.78|9035.9|8915.9|9036.1|8916.1|9035.78|8915.78|7
1653540870000|2022-05-26 04:54:30|9035.85|8915.85|9035.96|8915.96|9036.12|8916.12|9035.78|8915.78|10
1653540880000|2022-05-26 04:54:40|9036.01|8916.01|9035.97|8915.97|9036.01|8916.01|9035.84|8915.84|5
1653540890000|2022-05-26 04:54:50|9035.72|8915.72|9037.04|8917.04|9037.04|8917.04|9035.7|8915.7|7
1653540900000|2022-05-26 04:55:00|9037.16|8917.16|9037.03|8917.03|9037.21|8917.21|9037.03|8917.03|9
1653540910000|2022-05-26 04:55:10|9036.99|8916.99|9035.14|8915.14|9036.99|8916.99|9035.14|8915.14|8
1653540920000|2022-05-26 04:55:20|9035.12|8915.12|9033.56|8913.56|9035.12|8915.12|9033.56|8913.56|9
1653540930000|2022-05-26 04:55:30|9033.82|8913.82|9030.65|8910.65|9033.82|8913.82|9030.65|8910.65|8
1653540940000|2022-05-26 04:55:40|9030.58|8910.58|9029.76|8909.76|9030.58|8910.58|9029.76|8909.76|8
1653540950000|2022-05-26 04:55:50|9029.6|8909.6|9028.92|8908.92|9029.6|8909.6|9028.92|8908.92|7
1653540960000|2022-05-26 04:56:00|9029.13|8909.13|9026.95|8906.95|9029.23|8909.23|9026.95|8906.95|10
1653540970000|2022-05-26 04:56:10|9026.73|8906.73|9023.92|8903.92|9026.73|8906.73|9023.92|8903.92|10
1653540980000|2022-05-26 04:56:20|9023.69|8903.69|9021.22|8901.22|9023.69|8903.69|9021.22|8901.22|9
1653540990000|2022-05-26 04:56:30|9021.04|8901.04|9020.27|8900.27|9021.23|8901.23|9020.16|8900.16|9
1653541000000|2022-05-26 04:56:40|9020.38|8900.38|9019.61|8899.61|9020.38|8900.38|9019.54|8899.54|9
1653541010000|2022-05-26 04:56:50|9019.7|8899.7|9019.95|8899.95|9019.98|8899.98|9019.68|8899.68|10
1653541020000|2022-05-26 04:57:00|9020.25|8900.25|9020.37|8900.37|9020.37|8900.37|9020.23|8900.23|8
1653541030000|2022-05-26 04:57:10|9020.33|8900.33|9020.79|8900.79|9020.79|8900.79|9020.26|8900.26|8
1653541040000|2022-05-26 04:57:20|9020.97|8900.97|9021.99|8901.99|9022.08|8902.08|9020.86|8900.86|10
1653541050000|2022-05-26 04:57:30|9021.3|8901.3|9020.41|8900.41|9021.52|8901.52|9020.36|8900.36|10
1653541060000|2022-05-26 04:57:40|9020.36|8900.36|9018.96|8898.96|9020.41|8900.41|9018.96|8898.96|7
1653541070000|2022-05-26 04:57:50|9018.95|8898.95|9018.45|8898.45|9019.02|8899.02|9018.45|8898.45|9
1653541080000|2022-05-26 04:58:00|9018.35|8898.35|9018.4|8898.4|9018.66|8898.66|9018.06|8898.06|8
1653541090000|2022-05-26 04:58:10|9018.33|8898.33|9017.27|8897.27|9018.33|8898.33|9017.27|8897.27|10
1653541100000|2022-05-26 04:58:20|9016.82|8896.82|9014.52|8894.52|9016.97|8896.97|9014.52|8894.52|9
1653541110000|2022-05-26 04:58:30|9014.46|8894.46|9014.18|8894.18|9014.46|8894.46|9013.94|8893.94|10
1653541120000|2022-05-26 04:58:40|9014.36|8894.36|9016.28|8896.28|9016.28|8896.28|9014.03|8894.03|9
1653541130000|2022-05-26 04:58:50|9016.29|8896.29|9016.75|8896.75|9016.86|8896.86|9016.29|8896.29|9
1653541140000|2022-05-26 04:59:00|9016.53|8896.53|9018.52|8898.52|9018.52|8898.52|9016.35|8896.35|9
1653541150000|2022-05-26 04:59:10|9018.6|8898.6|9019.45|8899.45|9019.75|8899.75|9018.32|8898.32|10
1653541160000|2022-05-26 04:59:20|9018|8898|9018.98|8898.98|9019.04|8899.04|9017.88|8897.88|9
1653541170000|2022-05-26 04:59:30|9019.78|8899.78|9019.48|8899.48|9019.85|8899.85|9019.48|8899.48|5
1653541180000|2022-05-26 04:59:40|9018.92|8898.92|9018.1|8898.1|9018.92|8898.92|9018.1|8898.1|8
1653541190000|2022-05-26 04:59:50|9018.08|8898.08|9017.88|8897.88|9018.08|8898.08|9017.88|8897.88|8
1653541200000|2022-05-26 05:00:00|9017.96|8897.96|9017.35|8897.35|9017.96|8897.96|9017.11|8897.11|9
1653541210000|2022-05-26 05:00:10|9017.37|8897.37|9018.57|8898.57|9018.75|8898.75|9017.02|8897.02|10
1653541220000|2022-05-26 05:00:20|9018.62|8898.62|9018.75|8898.75|9019.3|8899.3|9018.62|8898.62|8
1653541230000|2022-05-26 05:00:30|9018.7|8898.7|9019.16|8899.16|9019.21|8899.21|9018.19|8898.19|10
1653541240000|2022-05-26 05:00:40|9019.25|8899.25|9018.75|8898.75|9019.36|8899.36|9018.75|8898.75|8
1653541250000|2022-05-26 05:00:50|9018.58|8898.58|9018.88|8898.88|9019.03|8899.03|9018.48|8898.48|9
1653541260000|2022-05-26 05:01:00|9018.76|8898.76|9018.66|8898.66|9018.84|8898.84|9017.31|8897.31|10
1653541270000|2022-05-26 05:01:10|9018.71|8898.71|9016.45|8896.45|9018.71|8898.71|9016.11|8896.11|9
1653541280000|2022-05-26 05:01:20|9016.74|8896.74|9015.53|8895.53|9016.75|8896.75|9015.53|8895.53|10
1653541290000|2022-05-26 05:01:30|9014.58|8894.58|9012.87|8892.87|9014.58|8894.58|9012.87|8892.87|10
1653541300000|2022-05-26 05:01:40|9012.78|8892.78|9012.04|8892.04|9012.84|8892.84|9012.04|8892.04|10
1653541310000|2022-05-26 05:01:50|9011.64|8891.64|9011.04|8891.04|9011.64|8891.64|9011.04|8891.04|10
1653541320000|2022-05-26 05:02:00|9011.05|8891.05|9010.25|8890.25|9011.05|8891.05|9010.19|8890.19|10
1653541330000|2022-05-26 05:02:10|9010.61|8890.61|9010.59|8890.59|9010.66|8890.66|9010.38|8890.38|9
1653541340000|2022-05-26 05:02:20|9010.6|8890.6|9010.97|8890.97|9010.97|8890.97|9010.27|8890.27|10
1653541350000|2022-05-26 05:02:30|9011.16|8891.16|9010.45|8890.45|9011.2|8891.2|9010.31|8890.31|6
1653541360000|2022-05-26 05:02:40|9010.41|8890.41|9007.58|8887.58|9010.48|8890.48|9007.13|8887.13|10
1653541370000|2022-05-26 05:02:50|9007.24|8887.24|9006.74|8886.74|9007.24|8887.24|9006.22|8886.22|10
1653541380000|2022-05-26 05:03:00|9006.57|8886.57|9008.06|8888.06|9008.06|8888.06|9006.48|8886.48|10
1653541390000|2022-05-26 05:03:10|9008.03|8888.03|9008.2|8888.2|9008.2|8888.2|9007.51|8887.51|10
1653541400000|2022-05-26 05:03:20|9008.13|8888.13|9007.59|8887.59|9008.23|8888.23|9007.37|8887.37|8
1653541410000|2022-05-26 05:03:30|9007.6|8887.6|9006.99|8886.99|9007.6|8887.6|9006.9|8886.9|9
1653541420000|2022-05-26 05:03:40|9007.24|8887.24|9010.12|8890.12|9010.12|8890.12|9007.03|8887.03|10
1653541430000|2022-05-26 05:03:50|9010.64|8890.64|9013.62|8893.62|9013.62|8893.62|9010.64|8890.64|10
1653541440000|2022-05-26 05:04:00|9013.71|8893.71|9013.97|8893.97|9014.68|8894.68|9013.71|8893.71|10
1653541450000|2022-05-26 05:04:10|9014.06|8894.06|9015.51|8895.51|9015.51|8895.51|9013.88|8893.88|10
1653541460000|2022-05-26 05:04:20|9015.42|8895.42|9016.59|8896.59|9016.59|8896.59|9015.42|8895.42|10
1653541470000|2022-05-26 05:04:30|9017.12|8897.12|9016.43|8896.43|9017.21|8897.21|9015.38|8895.38|10
1653541480000|2022-05-26 05:04:40|9016.21|8896.21|9016.85|8896.85|9016.85|8896.85|9016.21|8896.21|9
1653541490000|2022-05-26 05:04:50|9016.95|8896.95|9018.82|8898.82|9018.86|8898.86|9016.84|8896.84|9
1653541500000|2022-05-26 05:05:00|9018.8|8898.8|9019.34|8899.34|9019.49|8899.49|9018.8|8898.8|9
1653541510000|2022-05-26 05:05:10|9019.26|8899.26|9019.05|8899.05|9019.4|8899.4|9019.05|8899.05|7
1653541520000|2022-05-26 05:05:20|9017.47|8897.47|9018.04|8898.04|9018.28|8898.28|9017.4|8897.4|9
1653541530000|2022-05-26 05:05:30|9017.97|8897.97|9020.58|8900.58|9020.58|8900.58|9017.03|8897.03|10
1653541540000|2022-05-26 05:05:40|9020.76|8900.76|9023.28|8903.28|9023.47|8903.47|9020.76|8900.76|10
1653541550000|2022-05-26 05:05:50|9023.88|8903.88|9022.73|8902.73|9023.88|8903.88|9022.73|8902.73|9
1653541560000|2022-05-26 05:06:00|9022.87|8902.87|9022.19|8902.19|9022.87|8902.87|9022.03|8902.03|10
1653541570000|2022-05-26 05:06:10|9022.11|8902.11|9021.96|8901.96|9022.43|8902.43|9021.96|8901.96|6
1653541580000|2022-05-26 05:06:20|9021.94|8901.94|9021.83|8901.83|9021.99|8901.99|9021.71|8901.71|8
1653541590000|2022-05-26 05:06:30|9021.88|8901.88|9020.82|8900.82|9021.93|8901.93|9020.82|8900.82|8
1653541600000|2022-05-26 05:06:40|9020.81|8900.81|9020.73|8900.73|9020.9|8900.9|9020.65|8900.65|6
1653541610000|2022-05-26 05:06:50|9021.23|8901.23|9020.94|8900.94|9021.23|8901.23|9020.94|8900.94|6
1653541620000|2022-05-26 05:07:00|9020.86|8900.86|9021.65|8901.65|9021.65|8901.65|9020.74|8900.74|9
1653541630000|2022-05-26 05:07:10|9021.45|8901.45|9022.06|8902.06|9022.06|8902.06|9021.45|8901.45|10
1653541640000|2022-05-26 05:07:20|9022.1|8902.1|9022.09|8902.09|9022.17|8902.17|9021.86|8901.86|9
1653541650000|2022-05-26 05:07:30|9022.1|8902.1|9021.61|8901.61|9022.77|8902.77|9021.61|8901.61|10
1653541660000|2022-05-26 05:07:40|9023.12|8903.12|9023.92|8903.92|9023.92|8903.92|9023.12|8903.12|5
1653541670000|2022-05-26 05:07:50|9023.94|8903.94|9024.34|8904.34|9024.34|8904.34|9023.94|8903.94|8
1653541680000|2022-05-26 05:08:00|9024.26|8904.26|9024.28|8904.28|9024.56|8904.56|9024.26|8904.26|8
1653541690000|2022-05-26 05:08:10|9024.31|8904.31|9024.34|8904.34|9024.34|8904.34|9024.13|8904.13|6
1653541700000|2022-05-26 05:08:20|9024.38|8904.38|9025.23|8905.23|9025.3|8905.3|9024.38|8904.38|8
1653541710000|2022-05-26 05:08:30|9025.19|8905.19|9025.71|8905.71|9025.71|8905.71|9025.1|8905.1|8
1653541720000|2022-05-26 05:08:40|9026.2|8906.2|9027.03|8907.03|9027.07|8907.07|9026.2|8906.2|9
1653541730000|2022-05-26 05:08:50|9027.02|8907.02|9027.17|8907.17|9027.51|8907.51|9026.44|8906.44|9
1653541740000|2022-05-26 05:09:00|9027.07|8907.07|9027.77|8907.77|9027.91|8907.91|9027.07|8907.07|10
1653541750000|2022-05-26 05:09:10|9027.74|8907.74|9027.19|8907.19|9027.74|8907.74|9027.01|8907.01|10
1653541760000|2022-05-26 05:09:20|9027.23|8907.23|9028.09|8908.09|9028.09|8908.09|9027.12|8907.12|8
1653541770000|2022-05-26 05:09:30|9028.12|8908.12|9028.46|8908.46|9028.46|8908.46|9028.07|8908.07|5
1653541780000|2022-05-26 05:09:40|9028.52|8908.52|9028.83|8908.83|9028.91|8908.91|9028.34|8908.34|9
1653541790000|2022-05-26 05:09:50|9028.84|8908.84|9030.49|8910.49|9030.49|8910.49|9028.84|8908.84|9
1653541800000|2022-05-26 05:10:00|9030.53|8910.53|9031.99|8911.99|9031.99|8911.99|9030.53|8910.53|8
1653541810000|2022-05-26 05:10:10|9032.25|8912.25|9031.25|8911.25|9032.72|8912.72|9031.25|8911.25|8
1653541820000|2022-05-26 05:10:20|9030.91|8910.91|9029.95|8909.95|9031.05|8911.05|9029.78|8909.78|9
1653541830000|2022-05-26 05:10:30|9029.94|8909.94|9028.75|8908.75|9029.94|8909.94|9028.75|8908.75|8
1653541840000|2022-05-26 05:10:40|9028.38|8908.38|9027.79|8907.79|9028.38|8908.38|9027.42|8907.42|10
1653541850000|2022-05-26 05:10:50|9027.54|8907.54|9027.49|8907.49|9027.88|8907.88|9027.39|8907.39|9
1653541860000|2022-05-26 05:11:00|9027|8907|9027.35|8907.35|9027.35|8907.35|9027|8907|9
1653541870000|2022-05-26 05:11:10|9026.78|8906.78|9025.89|8905.89|9026.81|8906.81|9025.89|8905.89|8
1653541880000|2022-05-26 05:11:20|9024.87|8904.87|9024.52|8904.52|9024.87|8904.87|9024.05|8904.05|9
1653541890000|2022-05-26 05:11:30|9023.81|8903.81|9023.2|8903.2|9023.81|8903.81|9023.2|8903.2|6
1653541900000|2022-05-26 05:11:40|9023.42|8903.42|9023.46|8903.46|9023.46|8903.46|9023.42|8903.42|3
1653541910000|2022-05-26 05:11:50|9023.45|8903.45|9023.17|8903.17|9023.45|8903.45|9023.17|8903.17|2
1653541920000|2022-05-26 05:12:00|9023.25|8903.25|9023.42|8903.42|9023.53|8903.53|9023.25|8903.25|7
1653541930000|2022-05-26 05:12:10|9022.47|8902.47|9021.98|8901.98|9022.47|8902.47|9021.71|8901.71|10
1653541940000|2022-05-26 05:12:20|9021.88|8901.88|9021.43|8901.43|9022.05|8902.05|9021.43|8901.43|10
1653541950000|2022-05-26 05:12:30|9021.35|8901.35|9021.77|8901.77|9021.84|8901.84|9021.35|8901.35|8
1653541960000|2022-05-26 05:12:40|9021.67|8901.67|9017.32|8897.32|9021.67|8901.67|9017.32|8897.32|10
1653541970000|2022-05-26 05:12:50|9017.47|8897.47|9018.22|8898.22|9018.43|8898.43|9017.47|8897.47|10
1653541980000|2022-05-26 05:13:00|9018.21|8898.21|9019.33|8899.33|9019.33|8899.33|9018.21|8898.21|10
1653541990000|2022-05-26 05:13:10|9019.5|8899.5|9019.16|8899.16|9019.64|8899.64|9019.16|8899.16|8
1653542000000|2022-05-26 05:13:20|9019.18|8899.18|9019|8899|9019.36|8899.36|9018.64|8898.64|9
1653542010000|2022-05-26 05:13:30|9019.03|8899.03|9019.43|8899.43|9019.43|8899.43|9018.99|8898.99|10
1653542020000|2022-05-26 05:13:40|9019.47|8899.47|9018.11|8898.11|9019.47|8899.47|9018.11|8898.11|8
1653542030000|2022-05-26 05:13:50|9018|8898|9019.61|8899.61|9019.61|8899.61|9017.91|8897.91|10
1653542040000|2022-05-26 05:14:00|9019.64|8899.64|9019.12|8899.12|9019.79|8899.79|9019.1|8899.1|10
1653542050000|2022-05-26 05:14:10|9019.02|8899.02|9018.93|8898.93|9019.08|8899.08|9018.87|8898.87|8
1653542060000|2022-05-26 05:14:20|9018.94|8898.94|9019.47|8899.47|9019.47|8899.47|9018.89|8898.89|6
1653542070000|2022-05-26 05:14:30|9019.43|8899.43|9019.18|8899.18|9019.48|8899.48|9019.18|8899.18|7
1653542080000|2022-05-26 05:14:40|9019.08|8899.08|9018.77|8898.77|9019.08|8899.08|9018.77|8898.77|7
1653542090000|2022-05-26 05:14:50|9018.78|8898.78|9018.91|8898.91|9018.91|8898.91|9018.76|8898.76|6
1653542100000|2022-05-26 05:15:00|9018.92|8898.92|9018.86|8898.86|9019.04|8899.04|9018.79|8898.79|10
1653542110000|2022-05-26 05:15:10|9019.01|8899.01|9019.6|8899.6|9019.6|8899.6|9019.01|8899.01|10
1653542120000|2022-05-26 05:15:20|9019.26|8899.26|9017.37|8897.37|9019.26|8899.26|9017.37|8897.37|8
1653542130000|2022-05-26 05:15:30|9017.46|8897.46|9015.38|8895.38|9017.46|8897.46|9015.38|8895.38|10
1653542140000|2022-05-26 05:15:40|9015.35|8895.35|9012.86|8892.86|9015.35|8895.35|9012.86|8892.86|10
1653542150000|2022-05-26 05:15:50|9012.1|8892.1|9010.55|8890.55|9012.1|8892.1|9010.55|8890.55|10
1653542160000|2022-05-26 05:16:00|9010.54|8890.54|9010.18|8890.18|9010.62|8890.62|9009.89|8889.89|10
1653542170000|2022-05-26 05:16:10|9010.56|8890.56|9011.01|8891.01|9011.01|8891.01|9010.56|8890.56|10
1653542180000|2022-05-26 05:16:20|9010.88|8890.88|9010.62|8890.62|9010.92|8890.92|9010.62|8890.62|10
1653542190000|2022-05-26 05:16:30|9010.63|8890.63|9010.24|8890.24|9010.63|8890.63|9010.19|8890.19|9
1653542200000|2022-05-26 05:16:40|9010.25|8890.25|9009.37|8889.37|9010.25|8890.25|9009.37|8889.37|9
1653542210000|2022-05-26 05:16:50|9009.22|8889.22|9008.92|8888.92|9009.22|8889.22|9008.75|8888.75|9
1653542220000|2022-05-26 05:17:00|9008.89|8888.89|9005.38|8885.38|9008.98|8888.98|9005.38|8885.38|9
1653542230000|2022-05-26 05:17:10|9005.17|8885.17|9004.43|8884.43|9005.17|8885.17|9004.06|8884.06|10
1653542240000|2022-05-26 05:17:20|9004.41|8884.41|9004.12|8884.12|9004.41|8884.41|9003.83|8883.83|8
1653542250000|2022-05-26 05:17:30|9003.92|8883.92|9004.1|8884.1|9004.3|8884.3|9003.89|8883.89|9
1653542260000|2022-05-26 05:17:40|9005.08|8885.08|9006.69|8886.69|9006.69|8886.69|9005.08|8885.08|8
1653542270000|2022-05-26 05:17:50|9006.65|8886.65|9006.2|8886.2|9006.65|8886.65|9006.2|8886.2|9
1653542280000|2022-05-26 05:18:00|9006.03|8886.03|9006.06|8886.06|9006.06|8886.06|9005.78|8885.78|8
1653542290000|2022-05-26 05:18:10|9005.99|8885.99|9006.19|8886.19|9006.26|8886.26|9005.99|8885.99|7
1653542300000|2022-05-26 05:18:20|9006.26|8886.26|9007.17|8887.17|9007.17|8887.17|9006.11|8886.11|6
1653542310000|2022-05-26 05:18:30|9007.35|8887.35|9008.16|8888.16|9008.32|8888.32|9007.22|8887.22|10
1653542320000|2022-05-26 05:18:40|9008.28|8888.28|9007.99|8887.99|9008.29|8888.29|9007.98|8887.98|8
1653542330000|2022-05-26 05:18:50|9008.05|8888.05|9007.94|8887.94|9008.14|8888.14|9007.64|8887.64|10
1653542340000|2022-05-26 05:19:00|9007.92|8887.92|9007.94|8887.94|9008.06|8888.06|9007.76|8887.76|8
1653542350000|2022-05-26 05:19:10|9007.84|8887.84|9008.5|8888.5|9008.5|8888.5|9007.83|8887.83|10
1653542360000|2022-05-26 05:19:20|9008.56|8888.56|9009.21|8889.21|9009.44|8889.44|9008.56|8888.56|7
1653542370000|2022-05-26 05:19:30|9009.39|8889.39|9009.67|8889.67|9009.72|8889.72|9009.39|8889.39|7
1653542380000|2022-05-26 05:19:40|9009.79|8889.79|9010.72|8890.72|9010.72|8890.72|9009.71|8889.71|7
1653542390000|2022-05-26 05:19:50|9010.75|8890.75|9011.5|8891.5|9011.51|8891.51|9010.75|8890.75|8
1653542400000|2022-05-26 05:20:00|9011.33|8891.33|9011.27|8891.27|9011.33|8891.33|9010.47|8890.47|7
1653542410000|2022-05-26 05:20:10|9011.26|8891.26|9010.87|8890.87|9011.26|8891.26|9010.87|8890.87|10
1653542420000|2022-05-26 05:20:20|9010.28|8890.28|9009.09|8889.09|9010.36|8890.36|9009.09|8889.09|9
1653542430000|2022-05-26 05:20:30|9008.39|8888.39|9007.34|8887.34|9008.39|8888.39|9007.2|8887.2|10
1653542440000|2022-05-26 05:20:40|9007.28|8887.28|9007.38|8887.38|9007.51|8887.51|9007.28|8887.28|9
1653542450000|2022-05-26 05:20:50|9006.58|8886.58|9005.14|8885.14|9006.58|8886.58|9005.14|8885.14|7
1653542460000|2022-05-26 05:21:00|9005.15|8885.15|9002.16|8882.16|9005.15|8885.15|9001.74|8881.74|8
1653542470000|2022-05-26 05:21:10|9002.34|8882.34|8999.82|8879.82|9002.34|8882.34|8999.73|8879.73|10
1653542480000|2022-05-26 05:21:20|8999.8|8879.8|8998.55|8878.55|8999.8|8879.8|8998.55|8878.55|9
1653542490000|2022-05-26 05:21:30|8998.63|8878.63|8999.44|8879.44|8999.95|8879.95|8998.63|8878.63|9
1653542500000|2022-05-26 05:21:40|8998.63|8878.63|8995.57|8875.57|8998.63|8878.63|8995.57|8875.57|10
1653542510000|2022-05-26 05:21:50|8995.29|8875.29|8995.15|8875.15|8995.38|8875.38|8995.07|8875.07|9
1653542520000|2022-05-26 05:22:00|8994.88|8874.88|8994.55|8874.55|8995.04|8875.04|8994.55|8874.55|9
1653542530000|2022-05-26 05:22:10|8994.59|8874.59|8991.51|8871.51|8994.59|8874.59|8991.51|8871.51|7
1653542540000|2022-05-26 05:22:20|8991.33|8871.33|8981.22|8861.22|8991.33|8871.33|8980.55|8860.55|10
1653542550000|2022-05-26 05:22:30|8981.14|8861.14|8980.78|8860.78|8982.08|8862.08|8980.78|8860.78|10
1653542560000|2022-05-26 05:22:40|8980.82|8860.82|8972.6|8852.6|8980.89|8860.89|8972.6|8852.6|10
1653542570000|2022-05-26 05:22:50|8971.59|8851.59|8963.18|8843.18|8971.59|8851.59|8963.18|8843.18|10
1653542580000|2022-05-26 05:23:00|8961.6|8841.6|8961.53|8841.53|8961.6|8841.6|8960.35|8840.35|10
1653542590000|2022-05-26 05:23:10|8961.49|8841.49|8960.06|8840.06|8961.49|8841.49|8960.06|8840.06|10
1653542600000|2022-05-26 05:23:20|8959.68|8839.68|8957.69|8837.69|8959.68|8839.68|8957.69|8837.69|9
1653542610000|2022-05-26 05:23:30|8957.53|8837.53|8958.61|8838.61|8958.61|8838.61|8957.48|8837.48|10
1653542620000|2022-05-26 05:23:40|8958.7|8838.7|8959.41|8839.41|8959.78|8839.78|8958.7|8838.7|10
1653542630000|2022-05-26 05:23:50|8959.89|8839.89|8958.44|8838.44|8959.89|8839.89|8958.44|8838.44|10
1653542640000|2022-05-26 05:24:00|8958.29|8838.29|8954.9|8834.9|8958.29|8838.29|8954.38|8834.38|10
1653542650000|2022-05-26 05:24:10|8954.66|8834.66|8952.89|8832.89|8954.66|8834.66|8952.89|8832.89|10
1653542660000|2022-05-26 05:24:20|8952.7|8832.7|8951.6|8831.6|8952.7|8832.7|8951.58|8831.58|10
1653542670000|2022-05-26 05:24:30|8951.78|8831.78|8953.49|8833.49|8953.49|8833.49|8951.78|8831.78|10
1653542680000|2022-05-26 05:24:40|8953.97|8833.97|8955.07|8835.07|8955.07|8835.07|8953.79|8833.79|10
1653542690000|2022-05-26 05:24:50|8955.08|8835.08|8954.93|8834.93|8955.33|8835.33|8954.9|8834.9|9
1653542700000|2022-05-26 05:25:00|8954.87|8834.87|8954.8|8834.8|8955.04|8835.04|8954.3|8834.3|10
1653542710000|2022-05-26 05:25:10|8954.65|8834.65|8955.27|8835.27|8955.27|8835.27|8954.65|8834.65|10
1653542720000|2022-05-26 05:25:20|8955.48|8835.48|8955.07|8835.07|8955.48|8835.48|8954.73|8834.73|9
1653542730000|2022-05-26 05:25:30|8955.37|8835.37|8955|8835|8955.56|8835.56|8954.62|8834.62|9
1653542740000|2022-05-26 05:25:40|8955.05|8835.05|8954.36|8834.36|8955.52|8835.52|8954.03|8834.03|9
1653542750000|2022-05-26 05:25:50|8953.34|8833.34|8945.71|8825.71|8953.34|8833.34|8945.71|8825.71|10
1653542760000|2022-05-26 05:26:00|8945.19|8825.19|8937.12|8817.12|8945.4|8825.4|8937.12|8817.12|10
1653542770000|2022-05-26 05:26:10|8937.31|8817.31|8933.42|8813.42|8937.31|8817.31|8932.95|8812.95|10
1653542780000|2022-05-26 05:26:20|8933.33|8813.33|8930.36|8810.36|8933.33|8813.33|8929.79|8809.79|10
1653542790000|2022-05-26 05:26:30|8930.45|8810.45|8931.49|8811.49|8931.49|8811.49|8929.25|8809.25|10
1653542800000|2022-05-26 05:26:40|8931.88|8811.88|8933.58|8813.58|8933.64|8813.64|8931.88|8811.88|10
1653542810000|2022-05-26 05:26:50|8933.53|8813.53|8935.16|8815.16|8935.16|8815.16|8933.53|8813.53|10
1653542820000|2022-05-26 05:27:00|8935.66|8815.66|8936.98|8816.98|8936.98|8816.98|8935.48|8815.48|10
1653542830000|2022-05-26 05:27:10|8936.85|8816.85|8935.98|8815.98|8936.97|8816.97|8935.98|8815.98|9
1653542840000|2022-05-26 05:27:20|8935.31|8815.31|8935.11|8815.11|8935.75|8815.75|8934.36|8814.36|10
1653542850000|2022-05-26 05:27:30|8935.16|8815.16|8933.41|8813.41|8935.16|8815.16|8933.41|8813.41|9
1653542860000|2022-05-26 05:27:40|8933.32|8813.32|8933.05|8813.05|8933.59|8813.59|8932.78|8812.78|10
1653542870000|2022-05-26 05:27:50|8932.97|8812.97|8933.28|8813.28|8933.36|8813.36|8932.93|8812.93|10
1653542880000|2022-05-26 05:28:00|8933.26|8813.26|8933.11|8813.11|8933.54|8813.54|8932.78|8812.78|10
1653542890000|2022-05-26 05:28:10|8933.3|8813.3|8934.18|8814.18|8934.31|8814.31|8933.14|8813.14|10
1653542900000|2022-05-26 05:28:20|8934.08|8814.08|8936.38|8816.38|8936.53|8816.53|8934.08|8814.08|9
1653542910000|2022-05-26 05:28:30|8937.38|8817.38|8941.29|8821.29|8941.53|8821.53|8937.38|8817.38|10
1653542920000|2022-05-26 05:28:40|8941.88|8821.88|8941.35|8821.35|8941.88|8821.88|8941.35|8821.35|10
1653542930000|2022-05-26 05:28:50|8941.56|8821.56|8941.67|8821.67|8941.67|8821.67|8941.52|8821.52|10
1653542940000|2022-05-26 05:29:00|8941.76|8821.76|8941.54|8821.54|8941.81|8821.81|8941.2|8821.2|10
1653542950000|2022-05-26 05:29:10|8941.43|8821.43|8941.75|8821.75|8941.78|8821.78|8941.43|8821.43|8
1653542960000|2022-05-26 05:29:20|8942.14|8822.14|8942.71|8822.71|8942.71|8822.71|8942.12|8822.12|9
1653542970000|2022-05-26 05:29:30|8942.8|8822.8|8943.59|8823.59|8943.59|8823.59|8942.67|8822.67|8
1653542980000|2022-05-26 05:29:40|8943.89|8823.89|8944.3|8824.3|8944.34|8824.34|8943.87|8823.87|9
1653542990000|2022-05-26 05:29:50|8944.28|8824.28|8943.58|8823.58|8944.28|8824.28|8943.58|8823.58|8
1653543000000|2022-05-26 05:30:00|8943.59|8823.59|8944.06|8824.06|8944.06|8824.06|8943.28|8823.28|9
1653543010000|2022-05-26 05:30:10|8944.09|8824.09|8945.08|8825.08|8945.13|8825.13|8944.09|8824.09|10
1653543020000|2022-05-26 05:30:20|8945.37|8825.37|8945.27|8825.27|8945.66|8825.66|8944.98|8824.98|10
1653543030000|2022-05-26 05:30:30|8944.96|8824.96|8941.17|8821.17|8944.96|8824.96|8941.17|8821.17|10
1653543040000|2022-05-26 05:30:40|8940.46|8820.46|8937.59|8817.59|8940.46|8820.46|8937.59|8817.59|10
1653543050000|2022-05-26 05:30:50|8937.52|8817.52|8935.27|8815.27|8937.52|8817.52|8935.25|8815.25|10
1653543060000|2022-05-26 05:31:00|8934.76|8814.76|8932.68|8812.68|8934.76|8814.76|8932.27|8812.27|10
1653543070000|2022-05-26 05:31:10|8931.78|8811.78|8929.04|8809.04|8931.78|8811.78|8928.86|8808.86|10
1653543080000|2022-05-26 05:31:20|8928.8|8808.8|8928.26|8808.26|8928.8|8808.8|8928.21|8808.21|9
1653543090000|2022-05-26 05:31:30|8928.06|8808.06|8926.5|8806.5|8928.36|8808.36|8926.5|8806.5|9
1653543100000|2022-05-26 05:31:40|8926.46|8806.46|8925.56|8805.56|8926.46|8806.46|8925.56|8805.56|10
1653543110000|2022-05-26 05:31:50|8925.55|8805.55|8922.35|8802.35|8925.69|8805.69|8922.35|8802.35|10
1653543120000|2022-05-26 05:32:00|8923.79|8803.79|8922|8802|8923.79|8803.79|8921.39|8801.39|10
1653543130000|2022-05-26 05:32:10|8921.63|8801.63|8922.79|8802.79|8922.79|8802.79|8921.63|8801.63|10
1653543140000|2022-05-26 05:32:20|8923.11|8803.11|8922.76|8802.76|8923.29|8803.29|8922.76|8802.76|10
1653543150000|2022-05-26 05:32:30|8922.8|8802.8|8922.17|8802.17|8922.8|8802.8|8922.06|8802.06|9
1653543160000|2022-05-26 05:32:40|8922.25|8802.25|8920.3|8800.3|8922.25|8802.25|8920.3|8800.3|10
1653543170000|2022-05-26 05:32:50|8920.14|8800.14|8922.09|8802.09|8922.09|8802.09|8920.14|8800.14|10
1653543180000|2022-05-26 05:33:00|8921.96|8801.96|8921.3|8801.3|8922.05|8802.05|8921.3|8801.3|10
1653543190000|2022-05-26 05:33:10|8921.57|8801.57|8920.85|8800.85|8921.57|8801.57|8920.78|8800.78|10
1653543200000|2022-05-26 05:33:20|8920.99|8800.99|8922.09|8802.09|8922.09|8802.09|8920.99|8800.99|10
1653543210000|2022-05-26 05:33:30|8922.06|8802.06|8922.72|8802.72|8922.76|8802.76|8921.86|8801.86|10
1653543220000|2022-05-26 05:33:40|8922.64|8802.64|8923.38|8803.38|8923.56|8803.56|8922.64|8802.64|10
1653543230000|2022-05-26 05:33:50|8923.42|8803.42|8924.22|8804.22|8924.22|8804.22|8923.4|8803.4|10
1653543240000|2022-05-26 05:34:00|8924.17|8804.17|8925.07|8805.07|8925.23|8805.23|8924.16|8804.16|10
1653543250000|2022-05-26 05:34:10|8925.43|8805.43|8925.68|8805.68|8925.68|8805.68|8925.36|8805.36|10
1653543260000|2022-05-26 05:34:20|8925.62|8805.62|8925.97|8805.97|8926.03|8806.03|8925.6|8805.6|10
1653543270000|2022-05-26 05:34:30|8926.01|8806.01|8927.79|8807.79|8928.08|8808.08|8926.01|8806.01|8
1653543280000|2022-05-26 05:34:40|8927.73|8807.73|8927.84|8807.84|8928.05|8808.05|8927.69|8807.69|10
1653543290000|2022-05-26 05:34:50|8928|8808|8926.69|8806.69|8928|8808|8926.49|8806.49|9
1653543300000|2022-05-26 05:35:00|8926.76|8806.76|8927.12|8807.12|8927.21|8807.21|8926.76|8806.76|8
1653543310000|2022-05-26 05:35:10|8927.29|8807.29|8927.92|8807.92|8927.92|8807.92|8927.17|8807.17|9
1653543320000|2022-05-26 05:35:20|8927.94|8807.94|8924.82|8804.82|8928.07|8808.07|8924.82|8804.82|10
1653543330000|2022-05-26 05:35:30|8924.67|8804.67|8921.02|8801.02|8924.67|8804.67|8921.02|8801.02|10
1653543340000|2022-05-26 05:35:40|8920.86|8800.86|8918.82|8798.82|8920.86|8800.86|8918.82|8798.82|10
1653543350000|2022-05-26 05:35:50|8916.46|8796.46|8912.47|8792.47|8916.46|8796.46|8912.42|8792.42|10
1653543360000|2022-05-26 05:36:00|8913.06|8793.06|8909.08|8789.08|8913.18|8793.18|8909.08|8789.08|10
1653543370000|2022-05-26 05:36:10|8908.67|8788.67|8906.26|8786.26|8908.94|8788.94|8906.26|8786.26|10
1653543380000|2022-05-26 05:36:20|8905.89|8785.89|8904.53|8784.53|8906.35|8786.35|8904.39|8784.39|10
1653543390000|2022-05-26 05:36:30|8904.45|8784.45|8904.68|8784.68|8904.68|8784.68|8903.64|8783.64|9
1653543400000|2022-05-26 05:36:40|8904.61|8784.61|8903.35|8783.35|8904.64|8784.64|8903.35|8783.35|10
1653543410000|2022-05-26 05:36:50|8903.16|8783.16|8903.23|8783.23|8903.23|8783.23|8902.84|8782.84|10
1653543420000|2022-05-26 05:37:00|8903.2|8783.2|8904.4|8784.4|8905.18|8785.18|8903.2|8783.2|10
1653543430000|2022-05-26 05:37:10|8904.01|8784.01|8901.93|8781.93|8904.17|8784.17|8901.93|8781.93|9
1653543440000|2022-05-26 05:37:20|8901.28|8781.28|8896.24|8776.24|8901.28|8781.28|8896.24|8776.24|10
1653543450000|2022-05-26 05:37:30|8895.74|8775.74|8892.14|8772.14|8895.74|8775.74|8892.12|8772.12|10
1653543460000|2022-05-26 05:37:40|8892.16|8772.16|8891.57|8771.57|8892.72|8772.72|8891.54|8771.54|9
1653543470000|2022-05-26 05:37:50|8891.62|8771.62|8891.99|8771.99|8892.35|8772.35|8891.62|8771.62|10
1653543480000|2022-05-26 05:38:00|8892.74|8772.74|8895.27|8775.27|8895.27|8775.27|8892.74|8772.74|10
1653543490000|2022-05-26 05:38:10|8895.3|8775.3|8893.68|8773.68|8895.49|8775.49|8892.88|8772.88|10
1653543500000|2022-05-26 05:38:20|8893.84|8773.84|8895.63|8775.63|8895.63|8775.63|8893.84|8773.84|10
1653543510000|2022-05-26 05:38:30|8895.95|8775.95|8896.72|8776.72|8897.23|8777.23|8895.95|8775.95|9
1653543520000|2022-05-26 05:38:40|8896.47|8776.47|8897.31|8777.31|8897.58|8777.58|8896.37|8776.37|10
1653543530000|2022-05-26 05:38:50|8897.28|8777.28|8896.39|8776.39|8897.33|8777.33|8896.39|8776.39|10
1653543540000|2022-05-26 05:39:00|8894.77|8774.77|8895.26|8775.26|8895.44|8775.44|8894.74|8774.74|10
1653543550000|2022-05-26 05:39:10|8895.58|8775.58|8896.31|8776.31|8896.31|8776.31|8895.58|8775.58|10
1653543560000|2022-05-26 05:39:20|8897.08|8777.08|8897.36|8777.36|8897.67|8777.67|8896.94|8776.94|9
1653543570000|2022-05-26 05:39:30|8896.81|8776.81|8896.59|8776.59|8897.53|8777.53|8896.59|8776.59|10
1653543580000|2022-05-26 05:39:40|8896.48|8776.48|8895.87|8775.87|8896.57|8776.57|8895.87|8775.87|10
1653543590000|2022-05-26 05:39:50|8895.58|8775.58|8895.05|8775.05|8895.71|8775.71|8895.05|8775.05|9
1653543600000|2022-05-26 05:40:00|8895.43|8775.43|8894.65|8774.65|8895.53|8775.53|8894.58|8774.58|10
1653543610000|2022-05-26 05:40:10|8894.62|8774.62|8893.52|8773.52|8894.7|8774.7|8893.52|8773.52|10
1653543620000|2022-05-26 05:40:20|8893.49|8773.49|8893.65|8773.65|8893.86|8773.86|8893.21|8773.21|10
1653543630000|2022-05-26 05:40:30|8893.79|8773.79|8890.83|8770.83|8893.87|8773.87|8890.83|8770.83|9
1653543640000|2022-05-26 05:40:40|8890|8770|8889.53|8769.53|8890|8770|8888.9|8768.9|10
1653543650000|2022-05-26 05:40:50|8889.6|8769.6|8888.65|8768.65|8889.6|8769.6|8888.37|8768.37|10
1653543660000|2022-05-26 05:41:00|8888.46|8768.46|8888.16|8768.16|8888.97|8768.97|8887.67|8767.67|10
1653543670000|2022-05-26 05:41:10|8889.29|8769.29|8890.09|8770.09|8890.09|8770.09|8889.29|8769.29|10
1653543680000|2022-05-26 05:41:20|8890.13|8770.13|8890.95|8770.95|8890.95|8770.95|8890.13|8770.13|10
1653543690000|2022-05-26 05:41:30|8891|8771|8890.77|8770.77|8891.14|8771.14|8890.03|8770.03|10
1653543700000|2022-05-26 05:41:40|8891.14|8771.14|8892.48|8772.48|8892.48|8772.48|8891.14|8771.14|10
1653543710000|2022-05-26 05:41:50|8892.5|8772.5|8892.09|8772.09|8892.5|8772.5|8891.92|8771.92|10
1653543720000|2022-05-26 05:42:00|8892.48|8772.48|8894.44|8774.44|8894.48|8774.48|8892.48|8772.48|10
1653543730000|2022-05-26 05:42:10|8894.5|8774.5|8894.67|8774.67|8894.78|8774.78|8893.96|8773.96|10
1653543740000|2022-05-26 05:42:20|8895.34|8775.34|8897.52|8777.52|8897.52|8777.52|8895.34|8775.34|10
1653543750000|2022-05-26 05:42:30|8897.47|8777.47|8897.24|8777.24|8898.31|8778.31|8896.69|8776.69|10
1653543760000|2022-05-26 05:42:40|8897.6|8777.6|8898.8|8778.8|8898.8|8778.8|8896.77|8776.77|10
1653543770000|2022-05-26 05:42:50|8898.86|8778.86|8898.95|8778.95|8899.03|8779.03|8898.78|8778.78|10
1653543780000|2022-05-26 05:43:00|8898.91|8778.91|8899.39|8779.39|8899.39|8779.39|8898.65|8778.65|10
1653543790000|2022-05-26 05:43:10|8899.44|8779.44|8902|8782|8902|8782|8899.44|8779.44|10
1653543800000|2022-05-26 05:43:20|8902.22|8782.22|8903.98|8783.98|8904.36|8784.36|8901.78|8781.78|10
1653543810000|2022-05-26 05:43:30|8904.35|8784.35|8903.32|8783.32|8904.35|8784.35|8903.22|8783.22|9
1653543820000|2022-05-26 05:43:40|8903.2|8783.2|8903.93|8783.93|8903.93|8783.93|8903.19|8783.19|10
1653543830000|2022-05-26 05:43:50|8903.19|8783.19|8903.92|8783.92|8903.92|8783.92|8903.19|8783.19|10
1653543840000|2022-05-26 05:44:00|8903.37|8783.37|8902.69|8782.69|8903.48|8783.48|8902.69|8782.69|9
1653543850000|2022-05-26 05:44:10|8902.52|8782.52|8902.59|8782.59|8902.59|8782.59|8901.19|8781.19|10
1653543860000|2022-05-26 05:44:20|8902.48|8782.48|8901.44|8781.44|8902.66|8782.66|8901.44|8781.44|10
1653543870000|2022-05-26 05:44:30|8901.49|8781.49|8901.17|8781.17|8901.66|8781.66|8901.1|8781.1|10
1653543880000|2022-05-26 05:44:40|8901.15|8781.15|8903.08|8783.08|8903.08|8783.08|8901.09|8781.09|9
1653543890000|2022-05-26 05:44:50|8903.22|8783.22|8903.27|8783.27|8903.87|8783.87|8903.22|8783.22|10
1653543900000|2022-05-26 05:45:00|8903.65|8783.65|8904.52|8784.52|8904.79|8784.79|8903.59|8783.59|9
1653543910000|2022-05-26 05:45:10|8904.64|8784.64|8904.62|8784.62|8904.64|8784.64|8903.67|8783.67|10
1653543920000|2022-05-26 05:45:20|8904.22|8784.22|8904.2|8784.2|8904.63|8784.63|8903.97|8783.97|10
1653543930000|2022-05-26 05:45:30|8904.56|8784.56|8905.03|8785.03|8905.05|8785.05|8904.25|8784.25|9
1653543940000|2022-05-26 05:45:40|8905.1|8785.1|8905.43|8785.43|8905.43|8785.43|8904.92|8784.92|9
1653543950000|2022-05-26 05:45:50|8905.44|8785.44|8906.57|8786.57|8906.57|8786.57|8905.23|8785.23|10
1653543960000|2022-05-26 05:46:00|8906.34|8786.34|8908.15|8788.15|8908.15|8788.15|8906.34|8786.34|10
1653543970000|2022-05-26 05:46:10|8908.13|8788.13|8910.09|8790.09|8910.24|8790.24|8908.13|8788.13|10
1653543980000|2022-05-26 05:46:20|8910.17|8790.17|8912.91|8792.91|8912.91|8792.91|8910.17|8790.17|10
1653543990000|2022-05-26 05:46:30|8913.17|8793.17|8914.03|8794.03|8914.03|8794.03|8912.97|8792.97|10
1653544000000|2022-05-26 05:46:40|8914.08|8794.08|8914.69|8794.69|8914.69|8794.69|8913.91|8793.91|10
1653544010000|2022-05-26 05:46:50|8914.9|8794.9|8914.67|8794.67|8914.9|8794.9|8914.65|8794.65|9
1653544020000|2022-05-26 05:47:00|8914.59|8794.59|8914.68|8794.68|8914.71|8794.71|8914.24|8794.24|9
1653544030000|2022-05-26 05:47:10|8914.35|8794.35|8914.79|8794.79|8914.79|8794.79|8914.19|8794.19|10
1653544040000|2022-05-26 05:47:20|8914.9|8794.9|8914.86|8794.86|8914.9|8794.9|8914.23|8794.23|10
1653544050000|2022-05-26 05:47:30|8914.82|8794.82|8915.13|8795.13|8915.15|8795.15|8914.8|8794.8|8
1653544060000|2022-05-26 05:47:40|8915.12|8795.12|8914.63|8794.63|8915.4|8795.4|8914.58|8794.58|10
1653544070000|2022-05-26 05:47:50|8914.7|8794.7|8913.61|8793.61|8914.75|8794.75|8913.61|8793.61|10
1653544080000|2022-05-26 05:48:00|8912.86|8792.86|8908.67|8788.67|8912.86|8792.86|8908.67|8788.67|10
1653544090000|2022-05-26 05:48:10|8908.34|8788.34|8905.03|8785.03|8908.34|8788.34|8905.03|8785.03|10
1653544100000|2022-05-26 05:48:20|8904.93|8784.93|8903.29|8783.29|8904.93|8784.93|8903.29|8783.29|10
1653544110000|2022-05-26 05:48:30|8903.18|8783.18|8901.32|8781.32|8903.18|8783.18|8901.32|8781.32|10
1653544120000|2022-05-26 05:48:40|8901.16|8781.16|8902.09|8782.09|8902.18|8782.18|8900.95|8780.95|10
1653544130000|2022-05-26 05:48:50|8902.01|8782.01|8901.02|8781.02|8902.01|8782.01|8900.68|8780.68|10
1653544140000|2022-05-26 05:49:00|8901.63|8781.63|8900.61|8780.61|8902.11|8782.11|8900.61|8780.61|9
1653544150000|2022-05-26 05:49:10|8900.79|8780.79|8901.21|8781.21|8901.42|8781.42|8900.64|8780.64|10
1653544160000|2022-05-26 05:49:20|8901.28|8781.28|8900.42|8780.42|8901.54|8781.54|8900.42|8780.42|10
1653544170000|2022-05-26 05:49:30|8900.4|8780.4|8899.98|8779.98|8900.59|8780.59|8899.98|8779.98|10
1653544180000|2022-05-26 05:49:40|8899.56|8779.56|8897.4|8777.4|8899.59|8779.59|8897.4|8777.4|10
1653544190000|2022-05-26 05:49:50|8896.5|8776.5|8894.39|8774.39|8896.5|8776.5|8894.39|8774.39|10
1653544200000|2022-05-26 05:50:00|8894.11|8774.11|8894.61|8774.61|8894.61|8774.61|8893.42|8773.42|10
1653544210000|2022-05-26 05:50:10|8894.62|8774.62|8891.17|8771.17|8894.63|8774.63|8891.17|8771.17|7
1653544220000|2022-05-26 05:50:20|8890.95|8770.95|8887.83|8767.83|8890.95|8770.95|8887.83|8767.83|10
1653544230000|2022-05-26 05:50:30|8888.4|8768.4|8885.8|8765.8|8888.4|8768.4|8885.8|8765.8|9
1653544240000|2022-05-26 05:50:40|8885.86|8765.86|8884.9|8764.9|8885.91|8765.91|8884.9|8764.9|10
1653544250000|2022-05-26 05:50:50|8884.63|8764.63|8883.52|8763.52|8884.63|8764.63|8883.36|8763.36|10
1653544260000|2022-05-26 05:51:00|8883.54|8763.54|8878.14|8758.14|8883.54|8763.54|8878.14|8758.14|10
1653544270000|2022-05-26 05:51:10|8878.29|8758.29|8878.5|8758.5|8878.91|8758.91|8878.06|8758.06|10
1653544280000|2022-05-26 05:51:20|8878.06|8758.06|8881.17|8761.17|8881.17|8761.17|8878.06|8758.06|10
1653544290000|2022-05-26 05:51:30|8881.62|8761.62|8883.63|8763.63|8883.63|8763.63|8881.62|8761.62|10
1653544300000|2022-05-26 05:51:40|8883.85|8763.85|8887.46|8767.46|8887.48|8767.48|8883.85|8763.85|10
1653544310000|2022-05-26 05:51:50|8887.25|8767.25|8888.18|8768.18|8888.32|8768.32|8887.25|8767.25|10
1653544320000|2022-05-26 05:52:00|8888.37|8768.37|8886.93|8766.93|8888.37|8768.37|8886.93|8766.93|9
1653544330000|2022-05-26 05:52:10|8887.11|8767.11|8886.49|8766.49|8887.11|8767.11|8886.2|8766.2|9
1653544340000|2022-05-26 05:52:20|8886.46|8766.46|8887.09|8767.09|8887.09|8767.09|8886.39|8766.39|10
1653544350000|2022-05-26 05:52:30|8887.34|8767.34|8888.2|8768.2|8888.2|8768.2|8887.14|8767.14|10
1653544360000|2022-05-26 05:52:40|8888.31|8768.31|8888.45|8768.45|8888.45|8768.45|8888.17|8768.17|10
1653544370000|2022-05-26 05:52:50|8888.47|8768.47|8887.66|8767.66|8888.47|8768.47|8887.57|8767.57|10
1653544380000|2022-05-26 05:53:00|8887.65|8767.65|8886.3|8766.3|8887.65|8767.65|8886.3|8766.3|10
1653544390000|2022-05-26 05:53:10|8886.15|8766.15|8883.25|8763.25|8886.15|8766.15|8883.25|8763.25|10
1653544400000|2022-05-26 05:53:20|8883.2|8763.2|8881.39|8761.39|8883.2|8763.2|8881.39|8761.39|9
1653544410000|2022-05-26 05:53:30|8880.7|8760.7|8877.7|8757.7|8880.7|8760.7|8877.7|8757.7|10
1653544420000|2022-05-26 05:53:40|8877.61|8757.61|8877.58|8757.58|8878|8758|8877.4|8757.4|8
1653544430000|2022-05-26 05:53:50|8877.57|8757.57|8879.26|8759.26|8879.26|8759.26|8877.56|8757.56|10
1653544440000|2022-05-26 05:54:00|8879.56|8759.56|8879.61|8759.61|8879.8|8759.8|8879.39|8759.39|10
1653544450000|2022-05-26 05:54:10|8879.56|8759.56|8881.41|8761.41|8881.41|8761.41|8879.56|8759.56|10
1653544460000|2022-05-26 05:54:20|8881.48|8761.48|8882.05|8762.05|8882.14|8762.14|8881.48|8761.48|10
1653544470000|2022-05-26 05:54:30|8882.02|8762.02|8883.14|8763.14|8883.15|8763.15|8881.97|8761.97|10
1653544480000|2022-05-26 05:54:40|8883.21|8763.21|8884.14|8764.14|8884.28|8764.28|8883.2|8763.2|10
1653544490000|2022-05-26 05:54:50|8883.92|8763.92|8882.86|8762.86|8883.92|8763.92|8882.86|8762.86|10
1653544500000|2022-05-26 05:55:00|8882.7|8762.7|8883.44|8763.44|8883.44|8763.44|8882.54|8762.54|10
1653544510000|2022-05-26 05:55:10|8883.69|8763.69|8885.7|8765.7|8886.04|8766.04|8883.69|8763.69|10
1653544520000|2022-05-26 05:55:20|8886.23|8766.23|8886.65|8766.65|8887.25|8767.25|8886|8766|9
1653544530000|2022-05-26 05:55:30|8887.06|8767.06|8888.26|8768.26|8888.49|8768.49|8886.44|8766.44|10
1653544540000|2022-05-26 05:55:40|8888.7|8768.7|8888.5|8768.5|8888.7|8768.7|8887.81|8767.81|10
1653544550000|2022-05-26 05:55:50|8889.59|8769.59|8889.87|8769.87|8889.93|8769.93|8888.91|8768.91|10
1653544560000|2022-05-26 05:56:00|8889.95|8769.95|8891.49|8771.49|8891.56|8771.56|8889.89|8769.89|9
1653544570000|2022-05-26 05:56:10|8892.82|8772.82|8894.64|8774.64|8894.79|8774.79|8892.82|8772.82|10
1653544580000|2022-05-26 05:56:20|8894.86|8774.86|8898.32|8778.32|8898.39|8778.39|8894.86|8774.86|10
1653544590000|2022-05-26 05:56:30|8899.06|8779.06|8901.98|8781.98|8902.54|8782.54|8899.06|8779.06|10
1653544600000|2022-05-26 05:56:40|8902.55|8782.55|8906.77|8786.77|8907.37|8787.37|8902.55|8782.55|10
1653544610000|2022-05-26 05:56:50|8906.62|8786.62|8907.91|8787.91|8908.07|8788.07|8906.62|8786.62|10
1653544620000|2022-05-26 05:57:00|8908.02|8788.02|8908.45|8788.45|8908.85|8788.85|8908.02|8788.02|10
1653544630000|2022-05-26 05:57:10|8908.39|8788.39|8904.98|8784.98|8908.39|8788.39|8904.98|8784.98|10
1653544640000|2022-05-26 05:57:20|8905|8785|8900.7|8780.7|8905|8785|8900.7|8780.7|9
1653544650000|2022-05-26 05:57:30|8900.5|8780.5|8899.19|8779.19|8900.58|8780.58|8899.19|8779.19|10
1653544660000|2022-05-26 05:57:40|8899.3|8779.3|8898.81|8778.81|8899.42|8779.42|8898.28|8778.28|10
1653544670000|2022-05-26 05:57:50|8898.86|8778.86|8898.79|8778.79|8899.57|8779.57|8898.79|8778.79|10
1653544680000|2022-05-26 05:58:00|8898.7|8778.7|8898.17|8778.17|8898.7|8778.7|8898.06|8778.06|10
1653544690000|2022-05-26 05:58:10|8898.08|8778.08|8899.84|8779.84|8899.84|8779.84|8898.08|8778.08|9
1653544700000|2022-05-26 05:58:20|8900.12|8780.12|8900.03|8780.03|8900.3|8780.3|8899.94|8779.94|9
1653544710000|2022-05-26 05:58:30|8900.59|8780.59|8901.98|8781.98|8902.32|8782.32|8900.37|8780.37|9
1653544720000|2022-05-26 05:58:40|8902.03|8782.03|8903.36|8783.36|8903.36|8783.36|8902.03|8782.03|10
1653544730000|2022-05-26 05:58:50|8903.48|8783.48|8904.06|8784.06|8904.37|8784.37|8903.48|8783.48|10
1653544740000|2022-05-26 05:59:00|8904.1|8784.1|8905.44|8785.44|8905.44|8785.44|8904.1|8784.1|10
1653544750000|2022-05-26 05:59:10|8905.74|8785.74|8906.58|8786.58|8907.03|8787.03|8905.74|8785.74|10
1653544760000|2022-05-26 05:59:20|8906.37|8786.37|8905.63|8785.63|8906.37|8786.37|8905.63|8785.63|10
1653544770000|2022-05-26 05:59:30|8905.5|8785.5|8905.09|8785.09|8905.88|8785.88|8905.09|8785.09|10
1653544780000|2022-05-26 05:59:40|8904.72|8784.72|8903.83|8783.83|8904.72|8784.72|8903.83|8783.83|10
1653544790000|2022-05-26 05:59:50|8903.43|8783.43|8903.3|8783.3|8903.43|8783.43|8902.78|8782.78|10
1653544800000|2022-05-26 06:00:00|8903.31|8783.31|8900.81|8780.81|8903.69|8783.69|8900.81|8780.81|10
1653544810000|2022-05-26 06:00:10|8900.76|8780.76|8900.86|8780.86|8900.86|8780.86|8900.51|8780.51|10
1653544820000|2022-05-26 06:00:20|8901.36|8781.36|8904.32|8784.32|8904.32|8784.32|8901.36|8781.36|9
1653544830000|2022-05-26 06:00:30|8904.78|8784.78|8908.1|8788.1|8908.1|8788.1|8904.78|8784.78|10
1653544840000|2022-05-26 06:00:40|8907.76|8787.76|8907.75|8787.75|8907.91|8787.91|8906.71|8786.71|10
1653544850000|2022-05-26 06:00:50|8907.61|8787.61|8906.12|8786.12|8907.97|8787.97|8906.05|8786.05|10
1653544860000|2022-05-26 06:01:00|8905.91|8785.91|8904.97|8784.97|8905.91|8785.91|8904.97|8784.97|10
1653544870000|2022-05-26 06:01:10|8905.19|8785.19|8905.16|8785.16|8906.03|8786.03|8905.08|8785.08|9
1653544880000|2022-05-26 06:01:20|8905.4|8785.4|8905.3|8785.3|8905.57|8785.57|8905.3|8785.3|9
1653544890000|2022-05-26 06:01:30|8905.11|8785.11|8905.13|8785.13|8905.57|8785.57|8905.08|8785.08|10
1653544900000|2022-05-26 06:01:40|8904.97|8784.97|8903.04|8783.04|8905.11|8785.11|8903.04|8783.04|10
1653544910000|2022-05-26 06:01:50|8902.72|8782.72|8898.5|8778.5|8902.72|8782.72|8898.5|8778.5|10
1653544920000|2022-05-26 06:02:00|8898.15|8778.15|8894.03|8774.03|8898.15|8778.15|8894.03|8774.03|10
1653544930000|2022-05-26 06:02:10|8894.15|8774.15|8893.03|8773.03|8894.15|8774.15|8892.97|8772.97|10
1653544940000|2022-05-26 06:02:20|8893.34|8773.34|8894.2|8774.2|8894.2|8774.2|8893.34|8773.34|10
1653544950000|2022-05-26 06:02:30|8894.44|8774.44|8894.12|8774.12|8894.9|8774.9|8893.69|8773.69|10
1653544960000|2022-05-26 06:02:40|8894.04|8774.04|8894.54|8774.54|8894.72|8774.72|8894.04|8774.04|10
1653544970000|2022-05-26 06:02:50|8894.61|8774.61|8894.34|8774.34|8894.61|8774.61|8894|8774|10
1653544980000|2022-05-26 06:03:00|8894.14|8774.14|8893.96|8773.96|8894.14|8774.14|8893.74|8773.74|8
1653544990000|2022-05-26 06:03:10|8893.99|8773.99|8893.52|8773.52|8893.99|8773.99|8893.52|8773.52|7
1653545000000|2022-05-26 06:03:20|8894.09|8774.09|8894.5|8774.5|8894.5|8774.5|8893.96|8773.96|7
1653545010000|2022-05-26 06:03:30|8894.56|8774.56|8894.53|8774.53|8894.61|8774.61|8894.14|8774.14|10
1653545020000|2022-05-26 06:03:40|8894.33|8774.33|8893.82|8773.82|8894.72|8774.72|8893.82|8773.82|9
1653545030000|2022-05-26 06:03:50|8893.03|8773.03|8890.14|8770.14|8893.13|8773.13|8890.14|8770.14|10
1653545040000|2022-05-26 06:04:00|8890.06|8770.06|8889.36|8769.36|8890.06|8770.06|8889.36|8769.36|8
1653545050000|2022-05-26 06:04:10|8889.38|8769.38|8889.39|8769.39|8889.45|8769.45|8889.15|8769.15|7
1653545060000|2022-05-26 06:04:20|8889.38|8769.38|8888.13|8768.13|8889.38|8769.38|8888.08|8768.08|10
1653545070000|2022-05-26 06:04:30|8888.27|8768.27|8887.8|8767.8|8888.27|8768.27|8887.22|8767.22|10
1653545080000|2022-05-26 06:04:40|8887.81|8767.81|8887.68|8767.68|8887.81|8767.81|8887.45|8767.45|8
1653545090000|2022-05-26 06:04:50|8887.65|8767.65|8885.4|8765.4|8887.68|8767.68|8885.4|8765.4|10
1653545100000|2022-05-26 06:05:00|8885.62|8765.62|8885.53|8765.53|8885.78|8765.78|8885.44|8765.44|10
1653545110000|2022-05-26 06:05:10|8885.5|8765.5|8885.48|8765.48|8885.91|8765.91|8885.23|8765.23|10
1653545120000|2022-05-26 06:05:20|8885.2|8765.2|8884.24|8764.24|8885.2|8765.2|8883.99|8763.99|10
1653545130000|2022-05-26 06:05:30|8884.22|8764.22|8885.07|8765.07|8885.07|8765.07|8884.22|8764.22|9
1653545140000|2022-05-26 06:05:40|8885.11|8765.11|8885.94|8765.94|8885.94|8765.94|8884.7|8764.7|10
1653545150000|2022-05-26 06:05:50|8885.48|8765.48|8885.64|8765.64|8885.95|8765.95|8885.24|8765.24|9
1653545160000|2022-05-26 06:06:00|8885.65|8765.65|8885.16|8765.16|8885.72|8765.72|8885.16|8765.16|10
1653545170000|2022-05-26 06:06:10|8885.35|8765.35|8885.07|8765.07|8885.35|8765.35|8884.85|8764.85|10
1653545180000|2022-05-26 06:06:20|8884.97|8764.97|8885.77|8765.77|8885.77|8765.77|8884.75|8764.75|10
1653545190000|2022-05-26 06:06:30|8885.66|8765.66|8884.94|8764.94|8885.66|8765.66|8884.94|8764.94|9
1653545200000|2022-05-26 06:06:40|8885.11|8765.11|8881.45|8761.45|8885.45|8765.45|8881.45|8761.45|10
1653545210000|2022-05-26 06:06:50|8881.48|8761.48|8877.95|8757.95|8881.48|8761.48|8877.95|8757.95|10
1653545220000|2022-05-26 06:07:00|8877.57|8757.57|8870.37|8750.37|8877.57|8757.57|8870.37|8750.37|10
1653545230000|2022-05-26 06:07:10|8870.6|8750.6|8869.12|8749.12|8870.6|8750.6|8868.07|8748.07|10
1653545240000|2022-05-26 06:07:20|8869.24|8749.24|8869.74|8749.74|8869.74|8749.74|8869.16|8749.16|10
1653545250000|2022-05-26 06:07:30|8869.43|8749.43|8869.37|8749.37|8869.88|8749.88|8869.05|8749.05|10
1653545260000|2022-05-26 06:07:40|8869.73|8749.73|8869.25|8749.25|8870.51|8750.51|8869.25|8749.25|9
1653545270000|2022-05-26 06:07:50|8869.16|8749.16|8867.26|8747.26|8869.16|8749.16|8867.26|8747.26|10
1653545280000|2022-05-26 06:08:00|8866.87|8746.87|8863.06|8743.06|8866.87|8746.87|8863.06|8743.06|9
1653545290000|2022-05-26 06:08:10|8863.11|8743.11|8864.03|8744.03|8864.33|8744.33|8862.91|8742.91|10
1653545300000|2022-05-26 06:08:20|8863.89|8743.89|8864.05|8744.05|8864.38|8744.38|8863.79|8743.79|10
1653545310000|2022-05-26 06:08:30|8863.96|8743.96|8859.62|8739.62|8863.96|8743.96|8859.62|8739.62|10
1653545320000|2022-05-26 06:08:40|8859.28|8739.28|8857.52|8737.52|8859.39|8739.39|8857.52|8737.52|9
1653545330000|2022-05-26 06:08:50|8857.65|8737.65|8856.31|8736.31|8857.65|8737.65|8856.12|8736.12|10
1653545340000|2022-05-26 06:09:00|8856.04|8736.04|8856.29|8736.29|8856.47|8736.47|8855.93|8735.93|10
1653545350000|2022-05-26 06:09:10|8856.25|8736.25|8855.42|8735.42|8856.27|8736.27|8855.32|8735.32|10
1653545360000|2022-05-26 06:09:20|8855.3|8735.3|8853.25|8733.25|8855.3|8735.3|8853.25|8733.25|9
1653545370000|2022-05-26 06:09:30|8853.26|8733.26|8853.48|8733.48|8853.52|8733.52|8853.19|8733.19|9
1653545380000|2022-05-26 06:09:40|8853.41|8733.41|8851.93|8731.93|8853.41|8733.41|8851.93|8731.93|9
1653545390000|2022-05-26 06:09:50|8851.48|8731.48|8848.23|8728.23|8851.48|8731.48|8847.75|8727.75|10
1653545400000|2022-05-26 06:10:00|8848.6|8728.6|8846.67|8726.67|8848.69|8728.69|8846.67|8726.67|10
1653545410000|2022-05-26 06:10:10|8846.66|8726.66|8846.29|8726.29|8847.05|8727.05|8845.96|8725.96|10
1653545420000|2022-05-26 06:10:20|8846.03|8726.03|8847.99|8727.99|8847.99|8727.99|8846.03|8726.03|10
1653545430000|2022-05-26 06:10:30|8848.04|8728.04|8847.41|8727.41|8848.56|8728.56|8847.41|8727.41|10
1653545440000|2022-05-26 06:10:40|8847.1|8727.1|8846.57|8726.57|8847.1|8727.1|8846.08|8726.08|10
1653545450000|2022-05-26 06:10:50|8846.96|8726.96|8850.58|8730.58|8850.58|8730.58|8846.96|8726.96|10
1653545460000|2022-05-26 06:11:00|8850.6|8730.6|8854.8|8734.8|8854.8|8734.8|8850.6|8730.6|10
1653545470000|2022-05-26 06:11:10|8855.19|8735.19|8860.58|8740.58|8860.58|8740.58|8855.19|8735.19|10
1653545480000|2022-05-26 06:11:20|8861.39|8741.39|8863.47|8743.47|8863.86|8743.86|8861.39|8741.39|10
1653545490000|2022-05-26 06:11:30|8862.57|8742.57|8861.25|8741.25|8863.01|8743.01|8861.25|8741.25|10
1653545500000|2022-05-26 06:11:40|8860.95|8740.95|8861.3|8741.3|8861.3|8741.3|8860.45|8740.45|10
1653545510000|2022-05-26 06:11:50|8861.43|8741.43|8863.5|8743.5|8863.78|8743.78|8861.43|8741.43|10
1653545520000|2022-05-26 06:12:00|8864.4|8744.4|8864.3|8744.3|8864.64|8744.64|8864.01|8744.01|10
1653545530000|2022-05-26 06:12:10|8864.72|8744.72|8864.46|8744.46|8864.72|8744.72|8864.17|8744.17|9
1653545540000|2022-05-26 06:12:20|8864.53|8744.53|8863.59|8743.59|8864.74|8744.74|8863.41|8743.41|10
1653545550000|2022-05-26 06:12:30|8863.58|8743.58|8863.61|8743.61|8863.7|8743.7|8863.4|8743.4|10
1653545560000|2022-05-26 06:12:40|8863.04|8743.04|8862.27|8742.27|8863.04|8743.04|8862.18|8742.18|9
1653545570000|2022-05-26 06:12:50|8862.23|8742.23|8861.64|8741.64|8862.55|8742.55|8861.64|8741.64|10
1653545580000|2022-05-26 06:13:00|8861.71|8741.71|8858.76|8738.76|8861.73|8741.73|8858.64|8738.64|10
1653545590000|2022-05-26 06:13:10|8858.58|8738.58|8858.16|8738.16|8858.58|8738.58|8857.86|8737.86|10
1653545600000|2022-05-26 06:13:20|8857.88|8737.88|8855.27|8735.27|8857.9|8737.9|8855.27|8735.27|9
1653545610000|2022-05-26 06:13:30|8855.44|8735.44|8851.57|8731.57|8855.44|8735.44|8851.57|8731.57|10
1653545620000|2022-05-26 06:13:40|8851.19|8731.19|8845.05|8725.05|8851.19|8731.19|8844.86|8724.86|10
1653545630000|2022-05-26 06:13:50|8845.08|8725.08|8848.23|8728.23|8848.23|8728.23|8844.41|8724.41|10
1653545640000|2022-05-26 06:14:00|8849.54|8729.54|8853.44|8733.44|8853.44|8733.44|8849.54|8729.54|10
1653545650000|2022-05-26 06:14:10|8853.31|8733.31|8855.43|8735.43|8855.46|8735.46|8853.31|8733.31|10
1653545660000|2022-05-26 06:14:20|8855.54|8735.54|8857.18|8737.18|8858.11|8738.11|8855.54|8735.54|10
1653545670000|2022-05-26 06:14:30|8857.32|8737.32|8853.57|8733.57|8857.32|8737.32|8853.57|8733.57|10
1653545680000|2022-05-26 06:14:40|8852.95|8732.95|8853.07|8733.07|8853.54|8733.54|8852.7|8732.7|10
1653545690000|2022-05-26 06:14:50|8852.95|8732.95|8850.47|8730.47|8852.95|8732.95|8850.47|8730.47|10
1653545700000|2022-05-26 06:15:00|8850.97|8730.97|8849.35|8729.35|8850.97|8730.97|8849.35|8729.35|10
1653545710000|2022-05-26 06:15:10|8849.32|8729.32|8847.99|8727.99|8849.32|8729.32|8847.99|8727.99|10
1653545720000|2022-05-26 06:15:20|8847.47|8727.47|8845.92|8725.92|8847.53|8727.53|8845.92|8725.92|10
1653545730000|2022-05-26 06:15:30|8846.84|8726.84|8845.26|8725.26|8846.84|8726.84|8844.64|8724.64|10
1653545740000|2022-05-26 06:15:40|8844.98|8724.98|8842.22|8722.22|8845.54|8725.54|8842.15|8722.15|10
1653545750000|2022-05-26 06:15:50|8840.39|8720.39|8839.37|8719.37|8842.18|8722.18|8838.43|8718.43|10
1653545760000|2022-05-26 06:16:00|8839.26|8719.26|8836.33|8716.33|8839.26|8719.26|8836.33|8716.33|10
1653545770000|2022-05-26 06:16:10|8835.24|8715.24|8836.82|8716.82|8836.82|8716.82|8835.24|8715.24|10
1653545780000|2022-05-26 06:16:20|8837.27|8717.27|8838.46|8718.46|8838.46|8718.46|8836|8716|10
1653545790000|2022-05-26 06:16:30|8838.98|8718.98|8842.62|8722.62|8842.62|8722.62|8838.98|8718.98|10
1653545800000|2022-05-26 06:16:40|8842.81|8722.81|8845.11|8725.11|8845.15|8725.15|8842.24|8722.24|10
1653545810000|2022-05-26 06:16:50|8846.32|8726.32|8847.95|8727.95|8847.95|8727.95|8846.24|8726.24|10
1653545820000|2022-05-26 06:17:00|8848.19|8728.19|8850.53|8730.53|8850.59|8730.59|8848.19|8728.19|10
1653545830000|2022-05-26 06:17:10|8851.1|8731.1|8852.59|8732.59|8852.59|8732.59|8851.1|8731.1|10
1653545840000|2022-05-26 06:17:20|8852.79|8732.79|8851.34|8731.34|8852.79|8732.79|8851.34|8731.34|10
1653545850000|2022-05-26 06:17:30|8850.84|8730.84|8851.14|8731.14|8853.83|8733.83|8849.48|8729.48|10
1653545860000|2022-05-26 06:17:40|8848.54|8728.54|8845.97|8725.97|8848.54|8728.54|8844.45|8724.45|9
1653545870000|2022-05-26 06:17:50|8846.32|8726.32|8847.94|8727.94|8848.49|8728.49|8846.32|8726.32|10
1653545880000|2022-05-26 06:18:00|8847.9|8727.9|8851.17|8731.17|8851.17|8731.17|8847.9|8727.9|10
1653545890000|2022-05-26 06:18:10|8851.43|8731.43|8855.87|8735.87|8855.87|8735.87|8851.43|8731.43|10
1653545900000|2022-05-26 06:18:20|8856.29|8736.29|8858.48|8738.48|8858.51|8738.51|8856.09|8736.09|10
1653545910000|2022-05-26 06:18:30|8858.92|8738.92|8859.31|8739.31|8860.5|8740.5|8858.92|8738.92|10
1653545920000|2022-05-26 06:18:40|8859.48|8739.48|8860.16|8740.16|8860.16|8740.16|8858.88|8738.88|10
1653545930000|2022-05-26 06:18:50|8860.45|8740.45|8861.22|8741.22|8861.22|8741.22|8860.25|8740.25|10
1653545940000|2022-05-26 06:19:00|8861.15|8741.15|8862.57|8742.57|8862.57|8742.57|8861.15|8741.15|10
1653545950000|2022-05-26 06:19:10|8863.17|8743.17|8867.83|8747.83|8867.89|8747.89|8863.17|8743.17|10
1653545960000|2022-05-26 06:19:20|8869.71|8749.71|8870.65|8750.65|8870.97|8750.97|8869.43|8749.43|10
1653545970000|2022-05-26 06:19:30|8871.34|8751.34|8872.88|8752.88|8872.88|8752.88|8870.94|8750.94|10
1653545980000|2022-05-26 06:19:40|8872.54|8752.54|8874.18|8754.18|8874.18|8754.18|8872.54|8752.54|10
1653545990000|2022-05-26 06:19:50|8873.6|8753.6|8874.39|8754.39|8875.41|8755.41|8873.6|8753.6|10
1653546000000|2022-05-26 06:20:00|8874.65|8754.65|8873.62|8753.62|8874.84|8754.84|8873.62|8753.62|9
1653546010000|2022-05-26 06:20:10|8873.91|8753.91|8873.33|8753.33|8873.91|8753.91|8872.79|8752.79|10
1653546020000|2022-05-26 06:20:20|8873.91|8753.91|8873.54|8753.54|8874.07|8754.07|8872.84|8752.84|10
1653546030000|2022-05-26 06:20:30|8873.78|8753.78|8876.88|8756.88|8876.88|8756.88|8873.78|8753.78|10
1653546040000|2022-05-26 06:20:40|8877.06|8757.06|8877.75|8757.75|8878.21|8758.21|8877.06|8757.06|10
1653546050000|2022-05-26 06:20:50|8877.86|8757.86|8878.1|8758.1|8878.51|8758.51|8877.81|8757.81|10
1653546060000|2022-05-26 06:21:00|8877.72|8757.72|8876.5|8756.5|8877.72|8757.72|8876.5|8756.5|10
1653546070000|2022-05-26 06:21:10|8876.35|8756.35|8876.33|8756.33|8876.57|8756.57|8875.68|8755.68|10
1653546080000|2022-05-26 06:21:20|8876.13|8756.13|8876.84|8756.84|8877.12|8757.12|8876.13|8756.13|10
1653546090000|2022-05-26 06:21:30|8876.63|8756.63|8877.01|8757.01|8877.05|8757.05|8876.41|8756.41|10
1653546100000|2022-05-26 06:21:40|8877.13|8757.13|8878.75|8758.75|8878.75|8758.75|8877.13|8757.13|10
1653546110000|2022-05-26 06:21:50|8878.88|8758.88|8879.13|8759.13|8879.41|8759.41|8878.83|8758.83|10
1653546120000|2022-05-26 06:22:00|8879.06|8759.06|8880.68|8760.68|8880.68|8760.68|8879.06|8759.06|10
1653546130000|2022-05-26 06:22:10|8880.76|8760.76|8881.58|8761.58|8881.91|8761.91|8880.76|8760.76|10
1653546140000|2022-05-26 06:22:20|8882.17|8762.17|8882.86|8762.86|8882.86|8762.86|8881.47|8761.47|10
1653546150000|2022-05-26 06:22:30|8883.71|8763.71|8887.78|8767.78|8887.78|8767.78|8883.71|8763.71|10
1653546160000|2022-05-26 06:22:40|8888.16|8768.16|8889.65|8769.65|8889.65|8769.65|8888.15|8768.15|10
1653546170000|2022-05-26 06:22:50|8889.68|8769.68|8891.26|8771.26|8891.26|8771.26|8889.67|8769.67|10
1653546180000|2022-05-26 06:23:00|8890.52|8770.52|8887.86|8767.86|8890.79|8770.79|8887.86|8767.86|10
1653546190000|2022-05-26 06:23:10|8887.83|8767.83|8887.52|8767.52|8887.86|8767.86|8887.49|8767.49|10
1653546200000|2022-05-26 06:23:20|8887.64|8767.64|8887.87|8767.87|8887.91|8767.91|8887.64|8767.64|10
1653546210000|2022-05-26 06:23:30|8887.86|8767.86|8888.46|8768.46|8889.01|8769.01|8887.86|8767.86|10
1653546220000|2022-05-26 06:23:40|8888.33|8768.33|8888.2|8768.2|8888.98|8768.98|8888.2|8768.2|9
1653546230000|2022-05-26 06:23:50|8888.08|8768.08|8887.69|8767.69|8888.08|8768.08|8887.42|8767.42|9
1653546240000|2022-05-26 06:24:00|8887.65|8767.65|8886.39|8766.39|8887.83|8767.83|8885.92|8765.92|10
1653546250000|2022-05-26 06:24:10|8885.63|8765.63|8882.6|8762.6|8886.38|8766.38|8882.48|8762.48|10
1653546260000|2022-05-26 06:24:20|8882.62|8762.62|8881.53|8761.53|8882.62|8762.62|8881.53|8761.53|10
1653546270000|2022-05-26 06:24:30|8881.56|8761.56|8883.22|8763.22|8883.36|8763.36|8881.4|8761.4|10
1653546280000|2022-05-26 06:24:40|8883.17|8763.17|8882.59|8762.59|8883.23|8763.23|8882.54|8762.54|9
1653546290000|2022-05-26 06:24:50|8882.69|8762.69|8883.32|8763.32|8883.32|8763.32|8882.62|8762.62|9
1653546300000|2022-05-26 06:25:00|8883.27|8763.27|8884.32|8764.32|8884.38|8764.38|8883.27|8763.27|9
1653546310000|2022-05-26 06:25:10|8883.8|8763.8|8885.15|8765.15|8885.18|8765.18|8883.8|8763.8|9
1653546320000|2022-05-26 06:25:20|8885.67|8765.67|8885.14|8765.14|8885.67|8765.67|8884.7|8764.7|9
1653546330000|2022-05-26 06:25:30|8885.08|8765.08|8885.66|8765.66|8885.66|8765.66|8885.08|8765.08|10
1653546340000|2022-05-26 06:25:40|8885.64|8765.64|8885.91|8765.91|8885.98|8765.98|8885.64|8765.64|9
1653546350000|2022-05-26 06:25:50|8885.67|8765.67|8885.98|8765.98|8886.21|8766.21|8885.49|8765.49|10
1653546360000|2022-05-26 06:26:00|8886.45|8766.45|8885.91|8765.91|8886.61|8766.61|8885.57|8765.57|10
1653546370000|2022-05-26 06:26:10|8886.11|8766.11|8885.75|8765.75|8886.5|8766.5|8885.48|8765.48|10
1653546380000|2022-05-26 06:26:20|8885.41|8765.41|8888.51|8768.51|8888.72|8768.72|8885.29|8765.29|10
1653546390000|2022-05-26 06:26:30|8888.49|8768.49|8889.25|8769.25|8889.25|8769.25|8888.27|8768.27|10
1653546400000|2022-05-26 06:26:40|8889.36|8769.36|8889.53|8769.53|8889.69|8769.69|8889.23|8769.23|10
1653546410000|2022-05-26 06:26:50|8889.52|8769.52|8889.4|8769.4|8889.72|8769.72|8889.4|8769.4|9
1653546420000|2022-05-26 06:27:00|8889.49|8769.49|8889.28|8769.28|8889.56|8769.56|8889.26|8769.26|10
1653546430000|2022-05-26 06:27:10|8889.22|8769.22|8889.15|8769.15|8889.22|8769.22|8888.89|8768.89|10
1653546440000|2022-05-26 06:27:20|8889.12|8769.12|8889.26|8769.26|8889.26|8769.26|8888.45|8768.45|9
1653546450000|2022-05-26 06:27:30|8889.44|8769.44|8888.72|8768.72|8889.44|8769.44|8888.72|8768.72|10
1653546460000|2022-05-26 06:27:40|8888.68|8768.68|8888.41|8768.41|8889.1|8769.1|8888.11|8768.11|10
1653546470000|2022-05-26 06:27:50|8888.38|8768.38|8888.8|8768.8|8888.8|8768.8|8887.97|8767.97|10
1653546480000|2022-05-26 06:28:00|8888.75|8768.75|8889.45|8769.45|8889.45|8769.45|8888.63|8768.63|10
1653546490000|2022-05-26 06:28:10|8889.51|8769.51|8889.54|8769.54|8889.84|8769.84|8889.51|8769.51|8
1653546500000|2022-05-26 06:28:20|8889.64|8769.64|8889.1|8769.1|8889.64|8769.64|8888.71|8768.71|10
1653546510000|2022-05-26 06:28:30|8888.79|8768.79|8888.43|8768.43|8888.79|8768.79|8887.85|8767.85|10
1653546520000|2022-05-26 06:28:40|8888.31|8768.31|8887.28|8767.28|8888.31|8768.31|8887.28|8767.28|10
1653546530000|2022-05-26 06:28:50|8887.41|8767.41|8887.27|8767.27|8888.09|8768.09|8887.05|8767.05|9
1653546540000|2022-05-26 06:29:00|8887.5|8767.5|8887.61|8767.61|8888.06|8768.06|8887.5|8767.5|9
1653546550000|2022-05-26 06:29:10|8887.89|8767.89|8887.34|8767.34|8888.21|8768.21|8886.74|8766.74|10
1653546560000|2022-05-26 06:29:20|8886.82|8766.82|8885.43|8765.43|8886.82|8766.82|8885.43|8765.43|10
1653546570000|2022-05-26 06:29:30|8885.37|8765.37|8883.67|8763.67|8885.84|8765.84|8883.67|8763.67|10
1653546580000|2022-05-26 06:29:40|8881.85|8761.85|8878.92|8758.92|8881.85|8761.85|8878.35|8758.35|10
1653546590000|2022-05-26 06:29:50|8878.15|8758.15|8878|8758|8878.4|8758.4|8877.85|8757.85|10
1653546600000|2022-05-26 06:30:00|8877.99|8757.99|8876.59|8756.59|8877.99|8757.99|8876.54|8756.54|10
1653546610000|2022-05-26 06:30:10|8876.66|8756.66|8874.92|8754.92|8877.12|8757.12|8874.92|8754.92|9
1653546620000|2022-05-26 06:30:20|8874.67|8754.67|8873.49|8753.49|8875.41|8755.41|8873.49|8753.49|10
1653546630000|2022-05-26 06:30:30|8873.4|8753.4|8870.19|8750.19|8873.4|8753.4|8870.19|8750.19|10
1653546640000|2022-05-26 06:30:40|8870.01|8750.01|8869.42|8749.42|8870.18|8750.18|8869.38|8749.38|10
1653546650000|2022-05-26 06:30:50|8869.5|8749.5|8869.99|8749.99|8869.99|8749.99|8868.48|8748.48|9
1653546660000|2022-05-26 06:31:00|8869.38|8749.38|8870.22|8750.22|8870.38|8750.38|8869.38|8749.38|10
1653546670000|2022-05-26 06:31:10|8870.3|8750.3|8870.38|8750.38|8870.95|8750.95|8870.17|8750.17|10
1653546680000|2022-05-26 06:31:20|8870.5|8750.5|8869.21|8749.21|8870.5|8750.5|8869.21|8749.21|10
1653546690000|2022-05-26 06:31:30|8868.9|8748.9|8866.68|8746.68|8868.9|8748.9|8866.68|8746.68|9
1653546700000|2022-05-26 06:31:40|8866.38|8746.38|8864.43|8744.43|8866.38|8746.38|8864.43|8744.43|9
1653546710000|2022-05-26 06:31:50|8864.35|8744.35|8862.85|8742.85|8864.38|8744.38|8862.85|8742.85|10
1653546720000|2022-05-26 06:32:00|8862.76|8742.76|8860.29|8740.29|8862.83|8742.83|8860.29|8740.29|9
1653546730000|2022-05-26 06:32:10|8860.23|8740.23|8861.98|8741.98|8861.98|8741.98|8860.1|8740.1|9
1653546740000|2022-05-26 06:32:20|8861.59|8741.59|8860.48|8740.48|8861.59|8741.59|8860.29|8740.29|10
1653546750000|2022-05-26 06:32:30|8860.5|8740.5|8859.88|8739.88|8860.67|8740.67|8859.49|8739.49|10
1653546760000|2022-05-26 06:32:40|8860.1|8740.1|8860.79|8740.79|8860.79|8740.79|8859.57|8739.57|9
1653546770000|2022-05-26 06:32:50|8860.7|8740.7|8863.24|8743.24|8863.24|8743.24|8860.7|8740.7|10
1653546780000|2022-05-26 06:33:00|8864.33|8744.33|8865.81|8745.81|8865.81|8745.81|8864.33|8744.33|10
1653546790000|2022-05-26 06:33:10|8865.72|8745.72|8866.18|8746.18|8867.02|8747.02|8865.72|8745.72|10
1653546800000|2022-05-26 06:33:20|8867.01|8747.01|8868.9|8748.9|8868.9|8748.9|8867.01|8747.01|10
1653546810000|2022-05-26 06:33:30|8868.79|8748.79|8869.44|8749.44|8869.54|8749.54|8868.79|8748.79|9
1653546820000|2022-05-26 06:33:40|8869.4|8749.4|8870.74|8750.74|8870.74|8750.74|8869.36|8749.36|10
1653546830000|2022-05-26 06:33:50|8870.55|8750.55|8870.49|8750.49|8871.6|8751.6|8870.49|8750.49|9
1653546840000|2022-05-26 06:34:00|8869.51|8749.51|8869.32|8749.32|8869.65|8749.65|8868.99|8748.99|10
1653546850000|2022-05-26 06:34:10|8869.52|8749.52|8871.73|8751.73|8871.73|8751.73|8869.52|8749.52|9
1653546860000|2022-05-26 06:34:20|8871.66|8751.66|8872.57|8752.57|8872.93|8752.93|8871.66|8751.66|10
1653546870000|2022-05-26 06:34:30|8872.8|8752.8|8872.74|8752.74|8872.99|8752.99|8872.57|8752.57|10
1653546880000|2022-05-26 06:34:40|8872.89|8752.89|8873.35|8753.35|8873.44|8753.44|8872.83|8752.83|9
1653546890000|2022-05-26 06:34:50|8873.32|8753.32|8876.11|8756.11|8876.2|8756.2|8873.32|8753.32|10
1653546900000|2022-05-26 06:35:00|8876.12|8756.12|8876.6|8756.6|8876.6|8756.6|8876.03|8756.03|8
1653546910000|2022-05-26 06:35:10|8876.94|8756.94|8878.33|8758.33|8878.33|8758.33|8876.94|8756.94|10
1653546920000|2022-05-26 06:35:20|8878.66|8758.66|8878.94|8758.94|8878.97|8758.97|8878.5|8758.5|10
1653546930000|2022-05-26 06:35:30|8878.9|8758.9|8878.48|8758.48|8878.97|8758.97|8878.27|8758.27|10
1653546940000|2022-05-26 06:35:40|8879.47|8759.47|8881.69|8761.69|8881.69|8761.69|8879.47|8759.47|9
1653546950000|2022-05-26 06:35:50|8882.45|8762.45|8882.83|8762.83|8882.9|8762.9|8882.38|8762.38|10
1653546960000|2022-05-26 06:36:00|8882.9|8762.9|8885.27|8765.27|8885.27|8765.27|8882.9|8762.9|9
1653546970000|2022-05-26 06:36:10|8885.33|8765.33|8886.65|8766.65|8886.65|8766.65|8885.17|8765.17|9
1653546980000|2022-05-26 06:36:20|8886.89|8766.89|8887.91|8767.91|8887.91|8767.91|8886.89|8766.89|9
1653546990000|2022-05-26 06:36:30|8887.92|8767.92|8888.06|8768.06|8888.59|8768.59|8887.84|8767.84|9
1653547000000|2022-05-26 06:36:40|8887.79|8767.79|8886.13|8766.13|8887.79|8767.79|8886|8766|10
1653547010000|2022-05-26 06:36:50|8885.91|8765.91|8886.37|8766.37|8886.58|8766.58|8885.78|8765.78|10
1653547020000|2022-05-26 06:37:00|8886.28|8766.28|8886.91|8766.91|8886.91|8766.91|8886.14|8766.14|10
1653547030000|2022-05-26 06:37:10|8886.89|8766.89|8886.89|8766.89|8886.89|8766.89|8886.59|8766.59|10
1653547040000|2022-05-26 06:37:20|8886.87|8766.87|8886.61|8766.61|8886.87|8766.87|8886.61|8766.61|10
1653547050000|2022-05-26 06:37:30|8886.7|8766.7|8888.77|8768.77|8888.77|8768.77|8886.7|8766.7|9
1653547060000|2022-05-26 06:37:40|8888.87|8768.87|8888.72|8768.72|8889.43|8769.43|8888.72|8768.72|9
1653547070000|2022-05-26 06:37:50|8888.79|8768.79|8889.18|8769.18|8889.18|8769.18|8888.73|8768.73|9
1653547080000|2022-05-26 06:38:00|8889.44|8769.44|8889.03|8769.03|8889.44|8769.44|8889.03|8769.03|8
1653547090000|2022-05-26 06:38:10|8889.02|8769.02|8889.49|8769.49|8889.49|8769.49|8889.01|8769.01|10
1653547100000|2022-05-26 06:38:20|8889.55|8769.55|8890.07|8770.07|8890.07|8770.07|8889.55|8769.55|7
1653547110000|2022-05-26 06:38:30|8890.32|8770.32|8890.88|8770.88|8890.88|8770.88|8890.32|8770.32|9
1653547120000|2022-05-26 06:38:40|8892.56|8772.56|8893.36|8773.36|8893.36|8773.36|8892.56|8772.56|9
1653547130000|2022-05-26 06:38:50|8893.29|8773.29|8894.09|8774.09|8894.09|8774.09|8893.05|8773.05|8
1653547140000|2022-05-26 06:39:00|8894.74|8774.74|8894.66|8774.66|8894.79|8774.79|8894.47|8774.47|10
1653547150000|2022-05-26 06:39:10|8894.77|8774.77|8895.25|8775.25|8895.45|8775.45|8894.77|8774.77|10
1653547160000|2022-05-26 06:39:20|8894.93|8774.93|8896.32|8776.32|8896.32|8776.32|8894.91|8774.91|10
1653547170000|2022-05-26 06:39:30|8896.04|8776.04|8894.65|8774.65|8896.04|8776.04|8894.65|8774.65|10
1653547180000|2022-05-26 06:39:40|8894.62|8774.62|8894.73|8774.73|8894.8|8774.8|8894.58|8774.58|10
1653547190000|2022-05-26 06:39:50|8894.59|8774.59|8894.71|8774.71|8894.78|8774.78|8894.36|8774.36|7
1653547200000|2022-05-26 06:40:00|8894.72|8774.72|8894.23|8774.23|8894.87|8774.87|8894.23|8774.23|7
1653547210000|2022-05-26 06:40:10|8894.17|8774.17|8893.25|8773.25|8894.18|8774.18|8893.25|8773.25|9
1653547220000|2022-05-26 06:40:20|8893.27|8773.27|8893.86|8773.86|8893.86|8773.86|8892.85|8772.85|10
1653547230000|2022-05-26 06:40:30|8894.28|8774.28|8896.71|8776.71|8896.71|8776.71|8894.28|8774.28|9
1653547240000|2022-05-26 06:40:40|8896.85|8776.85|8897.59|8777.59|8897.59|8777.59|8896.81|8776.81|8
1653547250000|2022-05-26 06:40:50|8897.63|8777.63|8898.08|8778.08|8898.08|8778.08|8897.51|8777.51|10
1653547260000|2022-05-26 06:41:00|8898.2|8778.2|8900.95|8780.95|8901.13|8781.13|8898.2|8778.2|9
1653547270000|2022-05-26 06:41:10|8900.98|8780.98|8901.77|8781.77|8901.77|8781.77|8900.98|8780.98|10
1653547280000|2022-05-26 06:41:20|8901.96|8781.96|8901.88|8781.88|8902.07|8782.07|8901.72|8781.72|10
1653547290000|2022-05-26 06:41:30|8901.9|8781.9|8901.67|8781.67|8902.16|8782.16|8901.67|8781.67|9
1653547300000|2022-05-26 06:41:40|8901.55|8781.55|8901.49|8781.49|8901.61|8781.61|8901.22|8781.22|10
1653547310000|2022-05-26 06:41:50|8901.48|8781.48|8901.31|8781.31|8901.48|8781.48|8901.29|8781.29|7
1653547320000|2022-05-26 06:42:00|8901.34|8781.34|8901.86|8781.86|8901.86|8781.86|8901.34|8781.34|8
1653547330000|2022-05-26 06:42:10|8901.72|8781.72|8901.53|8781.53|8901.72|8781.72|8901.44|8781.44|9
1653547340000|2022-05-26 06:42:20|8901.41|8781.41|8901.11|8781.11|8901.41|8781.41|8901.07|8781.07|7
1653547350000|2022-05-26 06:42:30|8901.08|8781.08|8901.41|8781.41|8901.41|8781.41|8901.08|8781.08|10
1653547360000|2022-05-26 06:42:40|8901.59|8781.59|8901.95|8781.95|8901.95|8781.95|8901.44|8781.44|8
1653547370000|2022-05-26 06:42:50|8902.02|8782.02|8901.7|8781.7|8902.02|8782.02|8901.69|8781.69|7
1653547380000|2022-05-26 06:43:00|8901.74|8781.74|8900.66|8780.66|8901.74|8781.74|8900.66|8780.66|9
1653547390000|2022-05-26 06:43:10|8900.44|8780.44|8899.88|8779.88|8900.44|8780.44|8899.74|8779.74|8
1653547400000|2022-05-26 06:43:20|8899.82|8779.82|8899.19|8779.19|8899.94|8779.94|8899.19|8779.19|7
1653547410000|2022-05-26 06:43:30|8898.72|8778.72|8896.11|8776.11|8898.72|8778.72|8896.11|8776.11|9
1653547420000|2022-05-26 06:43:40|8896.06|8776.06|8895.93|8775.93|8896.06|8776.06|8895.8|8775.8|8
1653547430000|2022-05-26 06:43:50|8896.19|8776.19|8896.76|8776.76|8896.78|8776.78|8896.19|8776.19|8
1653547440000|2022-05-26 06:44:00|8896.73|8776.73|8896.09|8776.09|8896.86|8776.86|8896.09|8776.09|9
1653547450000|2022-05-26 06:44:10|8896.12|8776.12|8895.74|8775.74|8896.12|8776.12|8895.7|8775.7|6
1653547460000|2022-05-26 06:44:20|8895.9|8775.9|8895.79|8775.79|8895.93|8775.93|8895.7|8775.7|8
1653547470000|2022-05-26 06:44:30|8895.75|8775.75|8896.54|8776.54|8896.55|8776.55|8895.73|8775.73|6
1653547480000|2022-05-26 06:44:40|8895.5|8775.5|8894.45|8774.45|8895.5|8775.5|8894.45|8774.45|8
1653547490000|2022-05-26 06:44:50|8894.47|8774.47|8894.01|8774.01|8894.49|8774.49|8894.01|8774.01|10
1653547500000|2022-05-26 06:45:00|8893.86|8773.86|8892.28|8772.28|8893.88|8773.88|8891.93|8771.93|10
1653547510000|2022-05-26 06:45:10|8892.35|8772.35|8890.82|8770.82|8892.42|8772.42|8890.82|8770.82|8
1653547520000|2022-05-26 06:45:20|8890.91|8770.91|8889.37|8769.37|8890.91|8770.91|8889.37|8769.37|10
1653547530000|2022-05-26 06:45:30|8889.89|8769.89|8890.67|8770.67|8890.78|8770.78|8889.64|8769.64|10
1653547540000|2022-05-26 06:45:40|8890.45|8770.45|8888.96|8768.96|8890.76|8770.76|8888.96|8768.96|9
1653547550000|2022-05-26 06:45:50|8888.69|8768.69|8887.26|8767.26|8888.69|8768.69|8887.09|8767.09|10
1653547560000|2022-05-26 06:46:00|8887.46|8767.46|8888.17|8768.17|8888.17|8768.17|8887.44|8767.44|9
1653547570000|2022-05-26 06:46:10|8888.26|8768.26|8887.79|8767.79|8888.33|8768.33|8887.79|8767.79|10
1653547580000|2022-05-26 06:46:20|8887.83|8767.83|8887.53|8767.53|8887.97|8767.97|8887.53|8767.53|9
1653547590000|2022-05-26 06:46:30|8887.55|8767.55|8887.24|8767.24|8887.55|8767.55|8887.23|8767.23|9
1653547600000|2022-05-26 06:46:40|8887.28|8767.28|8886.92|8766.92|8887.3|8767.3|8886.79|8766.79|9
1653547610000|2022-05-26 06:46:50|8886.87|8766.87|8886.98|8766.98|8887|8767|8886.79|8766.79|9
1653547620000|2022-05-26 06:47:00|8887.12|8767.12|8885.79|8765.79|8887.6|8767.6|8885.79|8765.79|8
1653547630000|2022-05-26 06:47:10|8885.63|8765.63|8885.95|8765.95|8886.07|8766.07|8885.63|8765.63|8
1653547640000|2022-05-26 06:47:20|8885.83|8765.83|8886.22|8766.22|8886.22|8766.22|8885.83|8765.83|8
1653547650000|2022-05-26 06:47:30|8886.2|8766.2|8883.86|8763.86|8886.2|8766.2|8883.86|8763.86|9
1653547660000|2022-05-26 06:47:40|8883.89|8763.89|8883.81|8763.81|8884.11|8764.11|8883.81|8763.81|9
1653547670000|2022-05-26 06:47:50|8883.8|8763.8|8883.46|8763.46|8884.14|8764.14|8883.42|8763.42|8
1653547680000|2022-05-26 06:48:00|8883.51|8763.51|8883.83|8763.83|8883.83|8763.83|8883.21|8763.21|8
1653547690000|2022-05-26 06:48:10|8883.65|8763.65|8882.14|8762.14|8883.65|8763.65|8882.14|8762.14|8
1653547700000|2022-05-26 06:48:20|8882.12|8762.12|8879.54|8759.54|8882.12|8762.12|8879.53|8759.53|10
1653547710000|2022-05-26 06:48:30|8879.26|8759.26|8878.46|8758.46|8879.26|8759.26|8878.42|8758.42|9
1653547720000|2022-05-26 06:48:40|8878.47|8758.47|8877.62|8757.62|8878.47|8758.47|8877.62|8757.62|9
1653547730000|2022-05-26 06:48:50|8877.49|8757.49|8877.38|8757.38|8877.49|8757.49|8877.16|8757.16|10
1653547740000|2022-05-26 06:49:00|8877.46|8757.46|8877.21|8757.21|8877.59|8757.59|8877.2|8757.2|9
1653547750000|2022-05-26 06:49:10|8877.32|8757.32|8877.37|8757.37|8877.37|8757.37|8877.15|8757.15|5
1653547760000|2022-05-26 06:49:20|8877.39|8757.39|8878.74|8758.74|8878.74|8758.74|8877.13|8757.13|10
1653547770000|2022-05-26 06:49:30|8878.75|8758.75|8878.69|8758.69|8878.84|8758.84|8878.59|8758.59|10
1653547780000|2022-05-26 06:49:40|8878.6|8758.6|8878.41|8758.41|8878.68|8758.68|8878.36|8758.36|10
1653547790000|2022-05-26 06:49:50|8878.27|8758.27|8876.54|8756.54|8878.27|8758.27|8876.54|8756.54|9
1653547800000|2022-05-26 06:50:00|8875.39|8755.39|8874.95|8754.95|8875.39|8755.39|8874.95|8754.95|9
1653547810000|2022-05-26 06:50:10|8875.03|8755.03|8874.91|8754.91|8875.41|8755.41|8874.91|8754.91|9
1653547820000|2022-05-26 06:50:20|8875.01|8755.01|8875.44|8755.44|8876|8756|8875.01|8755.01|9
1653547830000|2022-05-26 06:50:30|8875.34|8755.34|8875.12|8755.12|8875.39|8755.39|8875.12|8755.12|8
1653547840000|2022-05-26 06:50:40|8875.23|8755.23|8875.07|8755.07|8875.35|8755.35|8875.02|8755.02|9
1653547850000|2022-05-26 06:50:50|8875.43|8755.43|8874.98|8754.98|8876.28|8756.28|8874.98|8754.98|9
1653547860000|2022-05-26 06:51:00|8874.82|8754.82|8876.02|8756.02|8876.02|8756.02|8874.82|8754.82|10
1653547870000|2022-05-26 06:51:10|8876.36|8756.36|8878.53|8758.53|8878.65|8758.65|8876.36|8756.36|10
1653547880000|2022-05-26 06:51:20|8878.62|8758.62|8878.66|8758.66|8878.95|8758.95|8878.41|8758.41|10
1653547890000|2022-05-26 06:51:30|8878.7|8758.7|8878.2|8758.2|8878.81|8758.81|8878.2|8758.2|7
1653547900000|2022-05-26 06:51:40|8878.56|8758.56|8878.7|8758.7|8878.76|8758.76|8878.33|8758.33|10
1653547910000|2022-05-26 06:51:50|8878.64|8758.64|8878.15|8758.15|8878.64|8758.64|8878.15|8758.15|9
1653547920000|2022-05-26 06:52:00|8878.09|8758.09|8877.92|8757.92|8878.29|8758.29|8877.89|8757.89|10
1653547930000|2022-05-26 06:52:10|8878.23|8758.23|8878.05|8758.05|8878.45|8758.45|8878.05|8758.05|9
1653547940000|2022-05-26 06:52:20|8878.1|8758.1|8879.04|8759.04|8879.04|8759.04|8878.09|8758.09|9
1653547950000|2022-05-26 06:52:30|8879.05|8759.05|8879.66|8759.66|8879.67|8759.67|8879.05|8759.05|9
1653547960000|2022-05-26 06:52:40|8879.75|8759.75|8879.82|8759.82|8879.91|8759.91|8879.67|8759.67|5
1653547970000|2022-05-26 06:52:50|8880.78|8760.78|8881.71|8761.71|8881.71|8761.71|8880.73|8760.73|9
1653547980000|2022-05-26 06:53:00|8881.47|8761.47|8881.02|8761.02|8881.51|8761.51|8881.02|8761.02|6
1653547990000|2022-05-26 06:53:10|8880.96|8760.96|8880.72|8760.72|8880.96|8760.96|8880.61|8760.61|8
1653548000000|2022-05-26 06:53:20|8880.77|8760.77|8880.58|8760.58|8880.77|8760.77|8880.27|8760.27|10
1653548010000|2022-05-26 06:53:30|8880.39|8760.39|8879.05|8759.05|8880.39|8760.39|8879.05|8759.05|10
1653548020000|2022-05-26 06:53:40|8878.82|8758.82|8878.06|8758.06|8878.82|8758.82|8878.05|8758.05|8
1653548030000|2022-05-26 06:53:50|8877.88|8757.88|8878|8758|8878|8758|8877.85|8757.85|9
1653548040000|2022-05-26 06:54:00|8877.8|8757.8|8877.62|8757.62|8877.8|8757.8|8877.62|8757.62|9
1653548050000|2022-05-26 06:54:10|8877.57|8757.57|8878.6|8758.6|8878.6|8758.6|8877.57|8757.57|10
1653548060000|2022-05-26 06:54:20|8878.68|8758.68|8878.42|8758.42|8878.83|8758.83|8878.42|8758.42|7
1653548070000|2022-05-26 06:54:30|8878.34|8758.34|8878.75|8758.75|8878.89|8758.89|8878.34|8758.34|8
1653548080000|2022-05-26 06:54:40|8878.74|8758.74|8877.8|8757.8|8878.9|8758.9|8877.75|8757.75|10
1653548090000|2022-05-26 06:54:50|8877.76|8757.76|8877.83|8757.83|8877.87|8757.87|8877.71|8757.71|8
1653548100000|2022-05-26 06:55:00|8877.96|8757.96|8880.6|8760.6|8880.6|8760.6|8877.96|8757.96|10
1653548110000|2022-05-26 06:55:10|8880.81|8760.81|8883.36|8763.36|8883.36|8763.36|8880.81|8760.81|10
1653548120000|2022-05-26 06:55:20|8883.38|8763.38|8885.73|8765.73|8885.73|8765.73|8883.36|8763.36|7
1653548130000|2022-05-26 06:55:30|8886.23|8766.23|8887.51|8767.51|8887.51|8767.51|8886.23|8766.23|9
1653548140000|2022-05-26 06:55:40|8887.52|8767.52|8889.42|8769.42|8889.42|8769.42|8887.04|8767.04|9
1653548150000|2022-05-26 06:55:50|8889.6|8769.6|8890.46|8770.46|8890.47|8770.47|8889.6|8769.6|8
1653548160000|2022-05-26 06:56:00|8890.54|8770.54|8891.26|8771.26|8891.41|8771.41|8890.54|8770.54|10
1653548170000|2022-05-26 06:56:10|8891.33|8771.33|8892.1|8772.1|8892.38|8772.38|8891.33|8771.33|10
1653548180000|2022-05-26 06:56:20|8891.89|8771.89|8892.06|8772.06|8892.11|8772.11|8891.62|8771.62|10
1653548190000|2022-05-26 06:56:30|8891.67|8771.67|8891.99|8771.99|8892.23|8772.23|8891.64|8771.64|10
1653548200000|2022-05-26 06:56:40|8892.44|8772.44|8892.38|8772.38|8892.44|8772.44|8892.21|8772.21|10
1653548210000|2022-05-26 06:56:50|8892.1|8772.1|8892.09|8772.09|8892.21|8772.21|8891.98|8771.98|10
1653548220000|2022-05-26 06:57:00|8892.03|8772.03|8892.07|8772.07|8892.17|8772.17|8891.9|8771.9|10
1653548230000|2022-05-26 06:57:10|8892.06|8772.06|8891.41|8771.41|8892.06|8772.06|8891.41|8771.41|8
1653548240000|2022-05-26 06:57:20|8891.52|8771.52|8891.62|8771.62|8891.77|8771.77|8891.37|8771.37|10
1653548250000|2022-05-26 06:57:30|8891.42|8771.42|8891.78|8771.78|8891.78|8771.78|8891.42|8771.42|7
1653548260000|2022-05-26 06:57:40|8891.75|8771.75|8891.62|8771.62|8891.75|8771.75|8891.62|8771.62|8
1653548270000|2022-05-26 06:57:50|8891.7|8771.7|8891.38|8771.38|8891.7|8771.7|8891.34|8771.34|8
1653548280000|2022-05-26 06:58:00|8891.46|8771.46|8894.17|8774.17|8894.17|8774.17|8891.46|8771.46|10
1653548290000|2022-05-26 06:58:10|8894.41|8774.41|8897.48|8777.48|8897.48|8777.48|8894.41|8774.41|10
1653548300000|2022-05-26 06:58:20|8897.49|8777.49|8898.19|8778.19|8898.19|8778.19|8897.44|8777.44|10
1653548310000|2022-05-26 06:58:30|8898.39|8778.39|8898.9|8778.9|8898.95|8778.95|8898.39|8778.39|10
1653548320000|2022-05-26 06:58:40|8899.19|8779.19|8899.37|8779.37|8899.39|8779.39|8899.03|8779.03|10
1653548330000|2022-05-26 06:58:50|8899.47|8779.47|8900.86|8780.86|8900.86|8780.86|8899.46|8779.46|9
1653548340000|2022-05-26 06:59:00|8900.96|8780.96|8901.55|8781.55|8901.55|8781.55|8900.82|8780.82|10
1653548350000|2022-05-26 06:59:10|8901.39|8781.39|8902.5|8782.5|8902.53|8782.53|8901.39|8781.39|9
1653548360000|2022-05-26 06:59:20|8902.48|8782.48|8903.55|8783.55|8903.55|8783.55|8902.48|8782.48|10
1653548370000|2022-05-26 06:59:30|8903.51|8783.51|8903.04|8783.04|8903.51|8783.51|8902.93|8782.93|10
1653548380000|2022-05-26 06:59:40|8902.97|8782.97|8902.89|8782.89|8903.02|8783.02|8902.85|8782.85|9
1653548390000|2022-05-26 06:59:50|8902.92|8782.92|8903.03|8783.03|8903.21|8783.21|8902.9|8782.9|9
1653548400000|2022-05-26 07:00:00|8903.01|8783.01|8902.18|8782.18|8903.01|8783.01|8902.09|8782.09|10
1653548410000|2022-05-26 07:00:10|8901.75|8781.75|8902.68|8782.68|8902.73|8782.73|8901.75|8781.75|10
1653548420000|2022-05-26 07:00:20|8902.52|8782.52|8901.88|8781.88|8902.52|8782.52|8900.98|8780.98|10
1653548430000|2022-05-26 07:00:30|8902.12|8782.12|8901.17|8781.17|8902.81|8782.81|8901.17|8781.17|10
1653548440000|2022-05-26 07:00:40|8900.89|8780.89|8900.17|8780.17|8900.91|8780.91|8899.98|8779.98|10
1653548450000|2022-05-26 07:00:50|8899.83|8779.83|8899.9|8779.9|8899.99|8779.99|8899.5|8779.5|9
1653548460000|2022-05-26 07:01:00|8899.93|8779.93|8900.13|8780.13|8900.13|8780.13|8899.79|8779.79|9
1653548470000|2022-05-26 07:01:10|8900.18|8780.18|8900.26|8780.26|8900.29|8780.29|8900.11|8780.11|8
1653548480000|2022-05-26 07:01:20|8900.17|8780.17|8900.52|8780.52|8900.52|8780.52|8900.17|8780.17|10
1653548490000|2022-05-26 07:01:30|8900.6|8780.6|8900.77|8780.77|8901.46|8781.46|8900.6|8780.6|10
1653548500000|2022-05-26 07:01:40|8900.56|8780.56|8899.11|8779.11|8900.56|8780.56|8899.1|8779.1|9
1653548510000|2022-05-26 07:01:50|8899.06|8779.06|8901.34|8781.34|8901.34|8781.34|8898.99|8778.99|9
1653548520000|2022-05-26 07:02:00|8901.92|8781.92|8902.09|8782.09|8902.43|8782.43|8901.92|8781.92|10
1653548530000|2022-05-26 07:02:10|8902.1|8782.1|8900.29|8780.29|8902.1|8782.1|8900.29|8780.29|10
1653548540000|2022-05-26 07:02:20|8900.03|8780.03|8899.99|8779.99|8900.57|8780.57|8899.94|8779.94|10
1653548550000|2022-05-26 07:02:30|8899.67|8779.67|8898.53|8778.53|8899.74|8779.74|8898.53|8778.53|10
1653548560000|2022-05-26 07:02:40|8898.31|8778.31|8896.91|8776.91|8898.31|8778.31|8896.69|8776.69|10
1653548570000|2022-05-26 07:02:50|8896.85|8776.85|8898.92|8778.92|8898.92|8778.92|8896.85|8776.85|9
1653548580000|2022-05-26 07:03:00|8899.05|8779.05|8901.62|8781.62|8901.68|8781.68|8899.05|8779.05|10
1653548590000|2022-05-26 07:03:10|8901.81|8781.81|8901.27|8781.27|8901.81|8781.81|8901.27|8781.27|9
1653548600000|2022-05-26 07:03:20|8901.15|8781.15|8901.43|8781.43|8901.54|8781.54|8901.15|8781.15|10
1653548610000|2022-05-26 07:03:30|8901.62|8781.62|8902.15|8782.15|8902.22|8782.22|8901.49|8781.49|10
1653548620000|2022-05-26 07:03:40|8902.13|8782.13|8902.29|8782.29|8902.36|8782.36|8901.83|8781.83|10
1653548630000|2022-05-26 07:03:50|8902.14|8782.14|8902.44|8782.44|8902.44|8782.44|8902.14|8782.14|10
1653548640000|2022-05-26 07:04:00|8902.42|8782.42|8902.17|8782.17|8902.42|8782.42|8902|8782|9
1653548650000|2022-05-26 07:04:10|8902.06|8782.06|8900.45|8780.45|8902.24|8782.24|8900.45|8780.45|10
1653548660000|2022-05-26 07:04:20|8900.16|8780.16|8899.49|8779.49|8900.43|8780.43|8899.39|8779.39|9
1653548670000|2022-05-26 07:04:30|8899.36|8779.36|8898.17|8778.17|8899.36|8779.36|8898.17|8778.17|10
1653548680000|2022-05-26 07:04:40|8898.14|8778.14|8897.18|8777.18|8898.14|8778.14|8897.18|8777.18|9
1653548690000|2022-05-26 07:04:50|8896.94|8776.94|8896.73|8776.73|8896.94|8776.94|8896.34|8776.34|8
1653548700000|2022-05-26 07:05:00|8896.76|8776.76|8892.53|8772.53|8896.76|8776.76|8892.53|8772.53|10
1653548710000|2022-05-26 07:05:10|8892.52|8772.52|8888.66|8768.66|8892.52|8772.52|8888.61|8768.61|10
1653548720000|2022-05-26 07:05:20|8888.63|8768.63|8889.45|8769.45|8889.56|8769.56|8888.63|8768.63|10
1653548730000|2022-05-26 07:05:30|8889.26|8769.26|8889.04|8769.04|8889.26|8769.26|8889.04|8769.04|7
1653548740000|2022-05-26 07:05:40|8889|8769|8888.45|8768.45|8889.21|8769.21|8888.45|8768.45|9
1653548750000|2022-05-26 07:05:50|8888.59|8768.59|8888.73|8768.73|8888.76|8768.76|8888.59|8768.59|8
1653548760000|2022-05-26 07:06:00|8888.7|8768.7|8888.07|8768.07|8888.85|8768.85|8888.07|8768.07|9
1653548770000|2022-05-26 07:06:10|8887.99|8767.99|8886.92|8766.92|8887.99|8767.99|8886.92|8766.92|10
1653548780000|2022-05-26 07:06:20|8886.91|8766.91|8886.14|8766.14|8887.01|8767.01|8886.14|8766.14|8
1653548790000|2022-05-26 07:06:30|8886.02|8766.02|8886.53|8766.53|8886.53|8766.53|8885.99|8765.99|8
1653548800000|2022-05-26 07:06:40|8886.49|8766.49|8886.02|8766.02|8886.54|8766.54|8885.95|8765.95|10
1653548810000|2022-05-26 07:06:50|8885.94|8765.94|8885.04|8765.04|8885.94|8765.94|8884.94|8764.94|9
1653548820000|2022-05-26 07:07:00|8885.17|8765.17|8884.35|8764.35|8885.17|8765.17|8884.25|8764.25|10
1653548830000|2022-05-26 07:07:10|8884.23|8764.23|8883.15|8763.15|8884.23|8764.23|8883.15|8763.15|8
1653548840000|2022-05-26 07:07:20|8883.07|8763.07|8882.51|8762.51|8883.07|8763.07|8881.88|8761.88|10
1653548850000|2022-05-26 07:07:30|8882.54|8762.54|8881.74|8761.74|8882.64|8762.64|8881.74|8761.74|10
1653548860000|2022-05-26 07:07:40|8881.72|8761.72|8882.32|8762.32|8882.42|8762.42|8881.46|8761.46|10
1653548870000|2022-05-26 07:07:50|8882.14|8762.14|8882.31|8762.31|8882.33|8762.33|8882.14|8762.14|10
1653548880000|2022-05-26 07:08:00|8882.4|8762.4|8883.17|8763.17|8883.51|8763.51|8882.4|8762.4|10
1653548890000|2022-05-26 07:08:10|8883.22|8763.22|8884.74|8764.74|8884.74|8764.74|8883.18|8763.18|9
1653548900000|2022-05-26 07:08:20|8885.14|8765.14|8885.38|8765.38|8885.55|8765.55|8885.14|8765.14|10
1653548910000|2022-05-26 07:08:30|8885.34|8765.34|8885.45|8765.45|8885.56|8765.56|8885.05|8765.05|9
1653548920000|2022-05-26 07:08:40|8885.4|8765.4|8884.39|8764.39|8885.41|8765.41|8884.36|8764.36|8
1653548930000|2022-05-26 07:08:50|8884.32|8764.32|8884.35|8764.35|8884.54|8764.54|8883.91|8763.91|10
1653548940000|2022-05-26 07:09:00|8884.37|8764.37|8884.07|8764.07|8884.37|8764.37|8884.01|8764.01|8
1653548950000|2022-05-26 07:09:10|8884.08|8764.08|8882.36|8762.36|8884.08|8764.08|8882.36|8762.36|10
1653548960000|2022-05-26 07:09:20|8882.17|8762.17|8881.64|8761.64|8882.17|8762.17|8881.5|8761.5|10
1653548970000|2022-05-26 07:09:30|8881.58|8761.58|8881.08|8761.08|8881.58|8761.58|8881.08|8761.08|9
1653548980000|2022-05-26 07:09:40|8881.03|8761.03|8878.81|8758.81|8881.03|8761.03|8878.81|8758.81|9
1653548990000|2022-05-26 07:09:50|8878.71|8758.71|8878.13|8758.13|8878.71|8758.71|8877.69|8757.69|10
1653549000000|2022-05-26 07:10:00|8878.23|8758.23|8879.34|8759.34|8879.36|8759.36|8878.23|8758.23|9
1653549010000|2022-05-26 07:10:10|8877.54|8757.54|8875.73|8755.73|8877.54|8757.54|8875.56|8755.56|9
1653549020000|2022-05-26 07:10:20|8875.68|8755.68|8876.23|8756.23|8876.67|8756.67|8875.68|8755.68|9
1653549030000|2022-05-26 07:10:30|8876.38|8756.38|8877.6|8757.6|8877.66|8757.66|8876.38|8756.38|9
1653549040000|2022-05-26 07:10:40|8877.77|8757.77|8877.57|8757.57|8877.98|8757.98|8877.57|8757.57|10
1653549050000|2022-05-26 07:10:50|8877.68|8757.68|8879.82|8759.82|8879.82|8759.82|8877.68|8757.68|9
1653549060000|2022-05-26 07:11:00|8880.12|8760.12|8884.84|8764.84|8884.84|8764.84|8880.12|8760.12|10
1653549070000|2022-05-26 07:11:10|8885.46|8765.46|8891.02|8771.02|8891.08|8771.08|8885.46|8765.46|10
1653549080000|2022-05-26 07:11:20|8890.41|8770.41|8891.88|8771.88|8891.88|8771.88|8890.41|8770.41|10
1653549090000|2022-05-26 07:11:30|8892.13|8772.13|8892.35|8772.35|8892.4|8772.4|8892.01|8772.01|10
1653549100000|2022-05-26 07:11:40|8892.23|8772.23|8892.29|8772.29|8892.29|8772.29|8892.15|8772.15|8
1653549110000|2022-05-26 07:11:50|8892.11|8772.11|8891.69|8771.69|8892.31|8772.31|8891.69|8771.69|10
1653549120000|2022-05-26 07:12:00|8891.68|8771.68|8892.56|8772.56|8892.86|8772.86|8891.68|8771.68|10
1653549130000|2022-05-26 07:12:10|8892.55|8772.55|8893.98|8773.98|8893.98|8773.98|8892.55|8772.55|10
1653549140000|2022-05-26 07:12:20|8894.06|8774.06|8895.59|8775.59|8895.6|8775.6|8894.06|8774.06|10
1653549150000|2022-05-26 07:12:30|8895.73|8775.73|8895.53|8775.53|8896.17|8776.17|8895.53|8775.53|9
1653549160000|2022-05-26 07:12:40|8895.54|8775.54|8894.98|8774.98|8895.83|8775.83|8894.83|8774.83|9
1653549170000|2022-05-26 07:12:50|8894.92|8774.92|8893.51|8773.51|8895.01|8775.01|8893.5|8773.5|10
1653549180000|2022-05-26 07:13:00|8893.49|8773.49|8890.93|8770.93|8893.49|8773.49|8890.93|8770.93|9
1653549190000|2022-05-26 07:13:10|8890.84|8770.84|8887.26|8767.26|8890.84|8770.84|8887.26|8767.26|9
1653549200000|2022-05-26 07:13:20|8886.91|8766.91|8882.41|8762.41|8886.91|8766.91|8882.41|8762.41|10
1653549210000|2022-05-26 07:13:30|8882.19|8762.19|8879.8|8759.8|8882.19|8762.19|8879.69|8759.69|10
1653549220000|2022-05-26 07:13:40|8879.56|8759.56|8878.07|8758.07|8879.56|8759.56|8878.07|8758.07|10
1653549230000|2022-05-26 07:13:50|8878.17|8758.17|8877.31|8757.31|8878.17|8758.17|8877.31|8757.31|10
1653549240000|2022-05-26 07:14:00|8877.29|8757.29|8875.72|8755.72|8877.29|8757.29|8875.72|8755.72|10
1653549250000|2022-05-26 07:14:10|8875.39|8755.39|8874.59|8754.59|8875.39|8755.39|8874.59|8754.59|10
1653549260000|2022-05-26 07:14:20|8874.39|8754.39|8874.06|8754.06|8874.4|8754.4|8873.96|8753.96|10
1653549270000|2022-05-26 07:14:30|8874.16|8754.16|8874.11|8754.11|8874.23|8754.23|8873.72|8753.72|10
1653549280000|2022-05-26 07:14:40|8873.96|8753.96|8873.79|8753.79|8874.13|8754.13|8873.79|8753.79|10
1653549290000|2022-05-26 07:14:50|8873.82|8753.82|8869.96|8749.96|8873.84|8753.84|8869.96|8749.96|10
1653549300000|2022-05-26 07:15:00|8870.01|8750.01|8867.66|8747.66|8870.01|8750.01|8867.66|8747.66|9
1653549310000|2022-05-26 07:15:10|8867.55|8747.55|8868.1|8748.1|8868.18|8748.18|8867.4|8747.4|9
1653549320000|2022-05-26 07:15:20|8868.16|8748.16|8868.95|8748.95|8868.95|8748.95|8868.16|8748.16|10
1653549330000|2022-05-26 07:15:30|8869.07|8749.07|8868.11|8748.11|8869.07|8749.07|8867.65|8747.65|10
1653549340000|2022-05-26 07:15:40|8868.1|8748.1|8865.93|8745.93|8868.1|8748.1|8865.93|8745.93|10
1653549350000|2022-05-26 07:15:50|8865.26|8745.26|8860.62|8740.62|8865.26|8745.26|8860.62|8740.62|10
1653549360000|2022-05-26 07:16:00|8860.23|8740.23|8854.92|8734.92|8860.23|8740.23|8854.92|8734.92|10
1653549370000|2022-05-26 07:16:10|8854.36|8734.36|8851.92|8731.92|8854.4|8734.4|8851.92|8731.92|10
1653549380000|2022-05-26 07:16:20|8851.96|8731.96|8851.27|8731.27|8852.3|8732.3|8851.27|8731.27|10
1653549390000|2022-05-26 07:16:30|8850.68|8730.68|8850.27|8730.27|8850.7|8730.7|8849.87|8729.87|10
1653549400000|2022-05-26 07:16:40|8850.26|8730.26|8850.19|8730.19|8850.86|8730.86|8850.19|8730.19|9
1653549410000|2022-05-26 07:16:50|8849.82|8729.82|8849.37|8729.37|8849.82|8729.82|8849.37|8729.37|10
1653549420000|2022-05-26 07:17:00|8849.53|8729.53|8849.31|8729.31|8849.53|8729.53|8848.97|8728.97|10
1653549430000|2022-05-26 07:17:10|8849.44|8729.44|8850.4|8730.4|8851.02|8731.02|8849.44|8729.44|10
1653549440000|2022-05-26 07:17:20|8849.94|8729.94|8851.47|8731.47|8851.47|8731.47|8849.94|8729.94|9
1653549450000|2022-05-26 07:17:30|8851.57|8731.57|8854.47|8734.47|8854.47|8734.47|8851.57|8731.57|10
1653549460000|2022-05-26 07:17:40|8854.56|8734.56|8854.34|8734.34|8854.56|8734.56|8853.81|8733.81|10
1653549470000|2022-05-26 07:17:50|8854.29|8734.29|8854.21|8734.21|8854.45|8734.45|8854.08|8734.08|10
1653549480000|2022-05-26 07:18:00|8854.87|8734.87|8855.87|8735.87|8855.87|8735.87|8854.87|8734.87|10
1653549490000|2022-05-26 07:18:10|8855.85|8735.85|8855.6|8735.6|8856.09|8736.09|8855.6|8735.6|10
1653549500000|2022-05-26 07:18:20|8854.91|8734.91|8854.4|8734.4|8854.91|8734.91|8854.3|8734.3|9
1653549510000|2022-05-26 07:18:30|8854.66|8734.66|8855.18|8735.18|8855.18|8735.18|8854.66|8734.66|9
1653549520000|2022-05-26 07:18:40|8855.1|8735.1|8857.46|8737.46|8857.46|8737.46|8855.1|8735.1|10
1653549530000|2022-05-26 07:18:50|8857.45|8737.45|8856.12|8736.12|8857.48|8737.48|8856.12|8736.12|9
1653549540000|2022-05-26 07:19:00|8856.15|8736.15|8855.3|8735.3|8856.15|8736.15|8855.3|8735.3|10
1653549550000|2022-05-26 07:19:10|8855.4|8735.4|8854.16|8734.16|8855.41|8735.41|8854.16|8734.16|10
1653549560000|2022-05-26 07:19:20|8854.02|8734.02|8854.08|8734.08|8854.08|8734.08|8853.87|8733.87|8
1653549570000|2022-05-26 07:19:30|8854.19|8734.19|8852.49|8732.49|8854.19|8734.19|8852.49|8732.49|10
1653549580000|2022-05-26 07:19:40|8852.56|8732.56|8851.44|8731.44|8852.58|8732.58|8851.44|8731.44|10
1653549590000|2022-05-26 07:19:50|8851.43|8731.43|8851.36|8731.36|8851.45|8731.45|8851.23|8731.23|8
1653549600000|2022-05-26 07:20:00|8851.32|8731.32|8850.59|8730.59|8851.34|8731.34|8850.59|8730.59|6
1653549610000|2022-05-26 07:20:10|8850.22|8730.22|8850.35|8730.35|8850.35|8730.35|8850|8730|8
1653549620000|2022-05-26 07:20:20|8850.52|8730.52|8849.33|8729.33|8850.6|8730.6|8849.33|8729.33|10
1653549630000|2022-05-26 07:20:30|8849.26|8729.26|8849.3|8729.3|8849.35|8729.35|8849.16|8729.16|7
1653549640000|2022-05-26 07:20:40|8849.36|8729.36|8849.79|8729.79|8850.02|8730.02|8849.36|8729.36|9
1653549650000|2022-05-26 07:20:50|8849.96|8729.96|8850.25|8730.25|8850.63|8730.63|8849.93|8729.93|9
1653549660000|2022-05-26 07:21:00|8850.24|8730.24|8850.18|8730.18|8850.79|8730.79|8850.18|8730.18|10
1653549670000|2022-05-26 07:21:10|8849.8|8729.8|8849.57|8729.57|8849.8|8729.8|8849.57|8729.57|9
1653549680000|2022-05-26 07:21:20|8849.7|8729.7|8849.04|8729.04|8849.7|8729.7|8849.04|8729.04|9
1653549690000|2022-05-26 07:21:30|8849.08|8729.08|8847.62|8727.62|8849.09|8729.09|8847.62|8727.62|10
1653549700000|2022-05-26 07:21:40|8847.26|8727.26|8846.59|8726.59|8847.26|8727.26|8846.53|8726.53|10
1653549710000|2022-05-26 07:21:50|8846.21|8726.21|8846.96|8726.96|8846.96|8726.96|8845.34|8725.34|10
1653549720000|2022-05-26 07:22:00|8846.86|8726.86|8848.64|8728.64|8848.73|8728.73|8846.86|8726.86|10
1653549730000|2022-05-26 07:22:10|8849.19|8729.19|8850.32|8730.32|8850.32|8730.32|8849.08|8729.08|10
1653549740000|2022-05-26 07:22:20|8850.37|8730.37|8854.09|8734.09|8854.09|8734.09|8850.37|8730.37|10
1653549750000|2022-05-26 07:22:30|8854.58|8734.58|8860.67|8740.67|8860.67|8740.67|8854.58|8734.58|10
1653549760000|2022-05-26 07:22:40|8860.81|8740.81|8862.69|8742.69|8862.69|8742.69|8860.73|8740.73|10
1653549770000|2022-05-26 07:22:50|8862.77|8742.77|8864.79|8744.79|8864.79|8744.79|8862.77|8742.77|9
1653549780000|2022-05-26 07:23:00|8864.76|8744.76|8868.14|8748.14|8868.14|8748.14|8864.76|8744.76|10
1653549790000|2022-05-26 07:23:10|8868.35|8748.35|8869.73|8749.73|8869.95|8749.95|8868.33|8748.33|10
1653549800000|2022-05-26 07:23:20|8869.69|8749.69|8873.41|8753.41|8873.41|8753.41|8869.67|8749.67|9
1653549810000|2022-05-26 07:23:30|8873.47|8753.47|8874.74|8754.74|8874.74|8754.74|8873.47|8753.47|10
1653549820000|2022-05-26 07:23:40|8875.17|8755.17|8876.78|8756.78|8876.78|8756.78|8875.17|8755.17|10
1653549830000|2022-05-26 07:23:50|8876.74|8756.74|8880.17|8760.17|8880.17|8760.17|8876.74|8756.74|10
1653549840000|2022-05-26 07:24:00|8880.44|8760.44|8881.93|8761.93|8882.13|8762.13|8880.44|8760.44|9
1653549850000|2022-05-26 07:24:10|8881.89|8761.89|8881.78|8761.78|8881.98|8761.98|8881.22|8761.22|10
1653549860000|2022-05-26 07:24:20|8882|8762|8881.87|8761.87|8882.56|8762.56|8881.87|8761.87|10
1653549870000|2022-05-26 07:24:30|8881.96|8761.96|8882.58|8762.58|8882.58|8762.58|8881.68|8761.68|10
1653549880000|2022-05-26 07:24:40|8882.66|8762.66|8883.81|8763.81|8883.87|8763.87|8882.66|8762.66|9
1653549890000|2022-05-26 07:24:50|8883.92|8763.92|8885.58|8765.58|8885.58|8765.58|8883.81|8763.81|10
1653549900000|2022-05-26 07:25:00|8886.15|8766.15|8887.02|8767.02|8887.24|8767.24|8885.86|8765.86|10
1653549910000|2022-05-26 07:25:10|8886.83|8766.83|8885.27|8765.27|8886.86|8766.86|8885.27|8765.27|10
1653549920000|2022-05-26 07:25:20|8884.88|8764.88|8885.83|8765.83|8885.83|8765.83|8883.76|8763.76|10
1653549930000|2022-05-26 07:25:30|8886.87|8766.87|8887.8|8767.8|8888.26|8768.26|8886.87|8766.87|10
1653549940000|2022-05-26 07:25:40|8888.2|8768.2|8888.42|8768.42|8888.66|8768.66|8888.2|8768.2|10
1653549950000|2022-05-26 07:25:50|8888.53|8768.53|8887.89|8767.89|8888.53|8768.53|8887.89|8767.89|8
1653549960000|2022-05-26 07:26:00|8888.04|8768.04|8888.14|8768.14|8888.3|8768.3|8887.89|8767.89|9
1653549970000|2022-05-26 07:26:10|8887.87|8767.87|8886.48|8766.48|8888.2|8768.2|8886.48|8766.48|10
1653549980000|2022-05-26 07:26:20|8886.45|8766.45|8886.61|8766.61|8886.74|8766.74|8886.18|8766.18|8
1653549990000|2022-05-26 07:26:30|8886.26|8766.26|8885.41|8765.41|8886.61|8766.61|8885.41|8765.41|8
1653550000000|2022-05-26 07:26:40|8885.5|8765.5|8884.89|8764.89|8885.5|8765.5|8884.89|8764.89|10
1653550010000|2022-05-26 07:26:50|8884.97|8764.97|8885.1|8765.1|8885.17|8765.17|8884.89|8764.89|9
1653550020000|2022-05-26 07:27:00|8885.16|8765.16|8885.6|8765.6|8885.6|8765.6|8885.16|8765.16|10
1653550030000|2022-05-26 07:27:10|8885.64|8765.64|8885.96|8765.96|8885.96|8765.96|8885.53|8765.53|9
1653550040000|2022-05-26 07:27:20|8885.87|8765.87|8885.8|8765.8|8886.05|8766.05|8885.74|8765.74|8
1653550050000|2022-05-26 07:27:30|8885.67|8765.67|8885.7|8765.7|8886.13|8766.13|8885.66|8765.66|9
1653550060000|2022-05-26 07:27:40|8885.66|8765.66|8884.68|8764.68|8885.66|8765.66|8884.68|8764.68|10
1653550070000|2022-05-26 07:27:50|8884.72|8764.72|8882.21|8762.21|8885.15|8765.15|8882.21|8762.21|10
1653550080000|2022-05-26 07:28:00|8882.08|8762.08|8880.45|8760.45|8882.08|8762.08|8880.24|8760.24|10
1653550090000|2022-05-26 07:28:10|8880.16|8760.16|8878.82|8758.82|8880.23|8760.23|8878.75|8758.75|10
1653550100000|2022-05-26 07:28:20|8878.64|8758.64|8880.55|8760.55|8880.64|8760.64|8878.64|8758.64|10
1653550110000|2022-05-26 07:28:30|8880.83|8760.83|8882.22|8762.22|8882.22|8762.22|8880.83|8760.83|10
1653550120000|2022-05-26 07:28:40|8882.17|8762.17|8883.33|8763.33|8883.69|8763.69|8882.14|8762.14|10
1653550130000|2022-05-26 07:28:50|8883.34|8763.34|8885.14|8765.14|8885.14|8765.14|8883.34|8763.34|10
1653550140000|2022-05-26 07:29:00|8885.22|8765.22|8886.43|8766.43|8886.43|8766.43|8885.22|8765.22|10
1653550150000|2022-05-26 07:29:10|8886.28|8766.28|8887.47|8767.47|8887.47|8767.47|8886.28|8766.28|9
1653550160000|2022-05-26 07:29:20|8887.89|8767.89|8888.55|8768.55|8888.56|8768.56|8887.89|8767.89|9
1653550170000|2022-05-26 07:29:30|8888.53|8768.53|8887.42|8767.42|8888.92|8768.92|8887.42|8767.42|9
1653550180000|2022-05-26 07:29:40|8887.97|8767.97|8888.72|8768.72|8888.72|8768.72|8887.97|8767.97|8
1653550190000|2022-05-26 07:29:50|8888.88|8768.88|8889.51|8769.51|8889.51|8769.51|8888.88|8768.88|8
1653550200000|2022-05-26 07:30:00|8889.55|8769.55|8889.72|8769.72|8890.32|8770.32|8889.26|8769.26|9
1653550210000|2022-05-26 07:30:10|8889.63|8769.63|8890.02|8770.02|8890.09|8770.09|8889.43|8769.43|10
1653550220000|2022-05-26 07:30:20|8889.99|8769.99|8889.62|8769.62|8890.04|8770.04|8889.61|8769.61|10
1653550230000|2022-05-26 07:30:30|8889.81|8769.81|8888.5|8768.5|8889.81|8769.81|8888.5|8768.5|10
1653550240000|2022-05-26 07:30:40|8888.24|8768.24|8888.16|8768.16|8888.24|8768.24|8887.8|8767.8|9
1653550250000|2022-05-26 07:30:50|8888.18|8768.18|8888.33|8768.33|8888.48|8768.48|8888.18|8768.18|10
1653550260000|2022-05-26 07:31:00|8888.22|8768.22|8888.01|8768.01|8888.22|8768.22|8887.83|8767.83|9
1653550270000|2022-05-26 07:31:10|8888.05|8768.05|8888.2|8768.2|8888.52|8768.52|8888.05|8768.05|9
1653550280000|2022-05-26 07:31:20|8888.25|8768.25|8887.89|8767.89|8888.39|8768.39|8887.89|8767.89|7
1653550290000|2022-05-26 07:31:30|8887.86|8767.86|8887.93|8767.93|8887.97|8767.97|8887.8|8767.8|8
1653550300000|2022-05-26 07:31:40|8888.03|8768.03|8887.36|8767.36|8888.03|8768.03|8887.36|8767.36|10
1653550310000|2022-05-26 07:31:50|8887.1|8767.1|8886.07|8766.07|8887.1|8767.1|8886|8766|9
1653550320000|2022-05-26 07:32:00|8886.19|8766.19|8886.72|8766.72|8886.72|8766.72|8885.89|8765.89|10
1653550330000|2022-05-26 07:32:10|8886.91|8766.91|8887.71|8767.71|8888.12|8768.12|8886.91|8766.91|10
1653550340000|2022-05-26 07:32:20|8887.62|8767.62|8887.05|8767.05|8887.78|8767.78|8887.05|8767.05|8
1653550350000|2022-05-26 07:32:30|8887.43|8767.43|8887.46|8767.46|8887.47|8767.47|8887.37|8767.37|6
1653550360000|2022-05-26 07:32:40|8887.49|8767.49|8887.12|8767.12|8887.5|8767.5|8887.12|8767.12|9
1653550370000|2022-05-26 07:32:50|8887.02|8767.02|8888.82|8768.82|8888.82|8768.82|8887.02|8767.02|9
1653550380000|2022-05-26 07:33:00|8888.92|8768.92|8889.11|8769.11|8889.24|8769.24|8888.92|8768.92|8
1653550390000|2022-05-26 07:33:10|8889.12|8769.12|8889.18|8769.18|8889.18|8769.18|8888.65|8768.65|9
1653550400000|2022-05-26 07:33:20|8888.55|8768.55|8888.58|8768.58|8888.76|8768.76|8888.52|8768.52|8
1653550410000|2022-05-26 07:33:30|8888.75|8768.75|8889.5|8769.5|8889.6|8769.6|8888.75|8768.75|8
1653550420000|2022-05-26 07:33:40|8889.63|8769.63|8891.07|8771.07|8891.07|8771.07|8889.63|8769.63|8
1653550430000|2022-05-26 07:33:50|8891.16|8771.16|8892.42|8772.42|8892.42|8772.42|8891.16|8771.16|9
1653550440000|2022-05-26 07:34:00|8892.4|8772.4|8893.5|8773.5|8893.5|8773.5|8892.31|8772.31|8
1653550450000|2022-05-26 07:34:10|8893.63|8773.63|8894.35|8774.35|8894.55|8774.55|8893.63|8773.63|9
1653550460000|2022-05-26 07:34:20|8894.34|8774.34|8895.12|8775.12|8895.12|8775.12|8894.31|8774.31|10
1653550470000|2022-05-26 07:34:30|8895.11|8775.11|8897.69|8777.69|8897.69|8777.69|8895.08|8775.08|9
1653550480000|2022-05-26 07:34:40|8898.14|8778.14|8900.41|8780.41|8901.2|8781.2|8898.14|8778.14|10
1653550490000|2022-05-26 07:34:50|8901.19|8781.19|8902.52|8782.52|8902.52|8782.52|8901.19|8781.19|10
1653550500000|2022-05-26 07:35:00|8902.57|8782.57|8901.45|8781.45|8902.57|8782.57|8901.45|8781.45|8
1653550510000|2022-05-26 07:35:10|8901.44|8781.44|8902.51|8782.51|8903.22|8783.22|8901.44|8781.44|8
1653550520000|2022-05-26 07:35:20|8902.52|8782.52|8902.09|8782.09|8902.52|8782.52|8902.09|8782.09|8
1653550530000|2022-05-26 07:35:30|8902.11|8782.11|8901.54|8781.54|8902.11|8782.11|8901.54|8781.54|9
1653550540000|2022-05-26 07:35:40|8901.63|8781.63|8901.57|8781.57|8901.68|8781.68|8901.13|8781.13|9
1653550550000|2022-05-26 07:35:50|8901.8|8781.8|8901.84|8781.84|8902.21|8782.21|8901.64|8781.64|9
1653550560000|2022-05-26 07:36:00|8901.9|8781.9|8901.34|8781.34|8901.9|8781.9|8901.34|8781.34|10
1653550570000|2022-05-26 07:36:10|8901.57|8781.57|8901.36|8781.36|8901.67|8781.67|8901.27|8781.27|8
1653550580000|2022-05-26 07:36:20|8901.23|8781.23|8900.89|8780.89|8901.23|8781.23|8900.64|8780.64|9
1653550590000|2022-05-26 07:36:30|8900.98|8780.98|8901.68|8781.68|8901.79|8781.79|8900.96|8780.96|10
1653550600000|2022-05-26 07:36:40|8901.7|8781.7|8901.28|8781.28|8901.73|8781.73|8901.28|8781.28|9
1653550610000|2022-05-26 07:36:50|8901.59|8781.59|8901.71|8781.71|8901.71|8781.71|8901.49|8781.49|8
1653550620000|2022-05-26 07:37:00|8901.68|8781.68|8902.13|8782.13|8902.13|8782.13|8901.68|8781.68|7
1653550630000|2022-05-26 07:37:10|8902.12|8782.12|8902.66|8782.66|8902.66|8782.66|8902.12|8782.12|9
1653550640000|2022-05-26 07:37:20|8902.69|8782.69|8902.6|8782.6|8902.81|8782.81|8902.6|8782.6|8
1653550650000|2022-05-26 07:37:30|8902.53|8782.53|8903.71|8783.71|8903.71|8783.71|8902.53|8782.53|8
1653550660000|2022-05-26 07:37:40|8903.73|8783.73|8904.87|8784.87|8904.87|8784.87|8903.73|8783.73|9
1653550670000|2022-05-26 07:37:50|8904.99|8784.99|8906.54|8786.54|8906.54|8786.54|8904.99|8784.99|10
1653550680000|2022-05-26 07:38:00|8906.73|8786.73|8908.15|8788.15|8908.15|8788.15|8906.73|8786.73|9
1653550690000|2022-05-26 07:38:10|8908.34|8788.34|8911.78|8791.78|8911.78|8791.78|8908.34|8788.34|10
1653550700000|2022-05-26 07:38:20|8912.73|8792.73|8916.08|8796.08|8916.18|8796.18|8912.73|8792.73|9
1653550710000|2022-05-26 07:38:30|8916.55|8796.55|8917.35|8797.35|8917.35|8797.35|8916.2|8796.2|10
1653550720000|2022-05-26 07:38:40|8917.65|8797.65|8917.19|8797.19|8917.82|8797.82|8917.18|8797.18|10
1653550730000|2022-05-26 07:38:50|8917.21|8797.21|8916.38|8796.38|8917.21|8797.21|8916.35|8796.35|10
1653550740000|2022-05-26 07:39:00|8916.32|8796.32|8916.43|8796.43|8916.48|8796.48|8916.27|8796.27|9
1653550750000|2022-05-26 07:39:10|8916.08|8796.08|8916.48|8796.48|8916.49|8796.49|8916.06|8796.06|10
1653550760000|2022-05-26 07:39:20|8916.59|8796.59|8916.39|8796.39|8916.73|8796.73|8916.24|8796.24|10
1653550770000|2022-05-26 07:39:30|8916.27|8796.27|8916.03|8796.03|8916.31|8796.31|8915.74|8795.74|10
1653550780000|2022-05-26 07:39:40|8915.87|8795.87|8915.84|8795.84|8915.87|8795.87|8915.54|8795.54|8
1653550790000|2022-05-26 07:39:50|8915.86|8795.86|8916.28|8796.28|8916.41|8796.41|8915.86|8795.86|10
1653550800000|2022-05-26 07:40:00|8916.11|8796.11|8915.62|8795.62|8916.11|8796.11|8915.62|8795.62|8
1653550810000|2022-05-26 07:40:10|8915.72|8795.72|8917.32|8797.32|8917.45|8797.45|8915.72|8795.72|10
1653550820000|2022-05-26 07:40:20|8917.48|8797.48|8914.97|8794.97|8917.48|8797.48|8914.91|8794.91|10
1653550830000|2022-05-26 07:40:30|8914.27|8794.27|8912.97|8792.97|8915.17|8795.17|8912.97|8792.97|10
1653550840000|2022-05-26 07:40:40|8912.29|8792.29|8911.91|8791.91|8912.29|8792.29|8911.91|8791.91|10
1653550850000|2022-05-26 07:40:50|8912.42|8792.42|8911.37|8791.37|8912.42|8792.42|8911.28|8791.28|10
1653550860000|2022-05-26 07:41:00|8911.39|8791.39|8913|8793|8913|8793|8911.39|8791.39|10
1653550870000|2022-05-26 07:41:10|8913.16|8793.16|8913.83|8793.83|8913.86|8793.86|8912.78|8792.78|10
1653550880000|2022-05-26 07:41:20|8914.13|8794.13|8914.03|8794.03|8914.15|8794.15|8913.92|8793.92|10
1653550890000|2022-05-26 07:41:30|8914.13|8794.13|8914.42|8794.42|8914.42|8794.42|8913.92|8793.92|10
1653550900000|2022-05-26 07:41:40|8914.51|8794.51|8914.7|8794.7|8914.71|8794.71|8914.39|8794.39|9
1653550910000|2022-05-26 07:41:50|8914.68|8794.68|8915.83|8795.83|8915.91|8795.91|8914.68|8794.68|8
1653550920000|2022-05-26 07:42:00|8915.81|8795.81|8915.62|8795.62|8915.83|8795.83|8915.32|8795.32|8
1653550930000|2022-05-26 07:42:10|8915.83|8795.83|8916.43|8796.43|8916.43|8796.43|8915.83|8795.83|9
1653550940000|2022-05-26 07:42:20|8916.66|8796.66|8917.78|8797.78|8917.85|8797.85|8916.66|8796.66|9
1653550950000|2022-05-26 07:42:30|8917.74|8797.74|8917.62|8797.62|8917.81|8797.81|8917.61|8797.61|8
1653550960000|2022-05-26 07:42:40|8917.43|8797.43|8916.15|8796.15|8917.43|8797.43|8916.1|8796.1|9
1653550970000|2022-05-26 07:42:50|8916.11|8796.11|8916.14|8796.14|8916.14|8796.14|8915.8|8795.8|8
1653550980000|2022-05-26 07:43:00|8916.2|8796.2|8914.58|8794.58|8916.2|8796.2|8914.58|8794.58|10
1653550990000|2022-05-26 07:43:10|8914.8|8794.8|8915.19|8795.19|8915.19|8795.19|8914.79|8794.79|7
1653551000000|2022-05-26 07:43:20|8915.92|8795.92|8915.83|8795.83|8915.95|8795.95|8915.65|8795.65|8
1653551010000|2022-05-26 07:43:30|8916.06|8796.06|8915.73|8795.73|8916.06|8796.06|8915.69|8795.69|6
1653551020000|2022-05-26 07:43:40|8915.83|8795.83|8915.29|8795.29|8915.83|8795.83|8915.29|8795.29|9
1653551030000|2022-05-26 07:43:50|8915.22|8795.22|8915.16|8795.16|8915.24|8795.24|8915.12|8795.12|7
1653551040000|2022-05-26 07:44:00|8915.07|8795.07|8915.28|8795.28|8915.28|8795.28|8914.95|8794.95|8
1653551050000|2022-05-26 07:44:10|8915.15|8795.15|8914.96|8794.96|8915.15|8795.15|8914.96|8794.96|7
1653551060000|2022-05-26 07:44:20|8914.74|8794.74|8913.87|8793.87|8915.1|8795.1|8913.87|8793.87|10
1653551070000|2022-05-26 07:44:30|8913.81|8793.81|8912.43|8792.43|8913.81|8793.81|8912.43|8792.43|9
1653551080000|2022-05-26 07:44:40|8912.33|8792.33|8912.06|8792.06|8912.35|8792.35|8911.87|8791.87|10
1653551090000|2022-05-26 07:44:50|8912.1|8792.1|8911.34|8791.34|8912.1|8792.1|8910.57|8790.57|10
1653551100000|2022-05-26 07:45:00|8911.35|8791.35|8910.13|8790.13|8911.35|8791.35|8910.13|8790.13|9
1653551110000|2022-05-26 07:45:10|8909.79|8789.79|8908.65|8788.65|8909.79|8789.79|8908.65|8788.65|8
1653551120000|2022-05-26 07:45:20|8908.91|8788.91|8910.8|8790.8|8910.8|8790.8|8908.91|8788.91|8
1653551130000|2022-05-26 07:45:30|8911.9|8791.9|8911.01|8791.01|8911.9|8791.9|8911.01|8791.01|10
1653551140000|2022-05-26 07:45:40|8911.08|8791.08|8911.16|8791.16|8911.2|8791.2|8911.04|8791.04|9
1653551150000|2022-05-26 07:45:50|8911.22|8791.22|8911.37|8791.37|8911.37|8791.37|8911.07|8791.07|10
1653551160000|2022-05-26 07:46:00|8911.35|8791.35|8911.2|8791.2|8911.37|8791.37|8911.2|8791.2|5
1653551170000|2022-05-26 07:46:10|8911.13|8791.13|8911.89|8791.89|8911.89|8791.89|8910.9|8790.9|7
1653551180000|2022-05-26 07:46:20|8912.02|8792.02|8912.15|8792.15|8912.38|8792.38|8911.91|8791.91|10
1653551190000|2022-05-26 07:46:30|8912.21|8792.21|8913.09|8793.09|8913.09|8793.09|8912.21|8792.21|9
1653551200000|2022-05-26 07:46:40|8913.19|8793.19|8913.63|8793.63|8913.64|8793.64|8913.19|8793.19|7
1653551210000|2022-05-26 07:46:50|8913.64|8793.64|8915.39|8795.39|8915.63|8795.63|8913.62|8793.62|7
1653551220000|2022-05-26 07:47:00|8915.36|8795.36|8915.61|8795.61|8915.72|8795.72|8915.16|8795.16|9
1653551230000|2022-05-26 07:47:10|8915.74|8795.74|8916.24|8796.24|8916.24|8796.24|8915.67|8795.67|7
1653551240000|2022-05-26 07:47:20|8916.15|8796.15|8916.28|8796.28|8916.31|8796.31|8916.15|8796.15|6
1653551250000|2022-05-26 07:47:30|8916.35|8796.35|8916.48|8796.48|8916.63|8796.63|8916.33|8796.33|6
1653551260000|2022-05-26 07:47:40|8916.2|8796.2|8916.02|8796.02|8916.25|8796.25|8916.01|8796.01|10
1653551270000|2022-05-26 07:47:50|8915.85|8795.85|8915.98|8795.98|8915.98|8795.98|8915.74|8795.74|8
1653551280000|2022-05-26 07:48:00|8915.88|8795.88|8915.66|8795.66|8915.88|8795.88|8915.34|8795.34|8
1653551290000|2022-05-26 07:48:10|8915.68|8795.68|8914.9|8794.9|8915.68|8795.68|8914.9|8794.9|9
1653551300000|2022-05-26 07:48:20|8914.87|8794.87|8914.8|8794.8|8914.94|8794.94|8914.76|8794.76|10
1653551310000|2022-05-26 07:48:30|8914.76|8794.76|8913.38|8793.38|8914.76|8794.76|8913.38|8793.38|6
1653551320000|2022-05-26 07:48:40|8913.45|8793.45|8912|8792|8913.45|8793.45|8911.7|8791.7|10
1653551330000|2022-05-26 07:48:50|8911.23|8791.23|8910.09|8790.09|8911.26|8791.26|8910.09|8790.09|8
1653551340000|2022-05-26 07:49:00|8909.8|8789.8|8910.29|8790.29|8910.29|8790.29|8909.37|8789.37|8
1653551350000|2022-05-26 07:49:10|8910.38|8790.38|8909.89|8789.89|8910.48|8790.48|8909.89|8789.89|7
1653551360000|2022-05-26 07:49:20|8909.92|8789.92|8909.82|8789.82|8910.17|8790.17|8909.21|8789.21|9
1653551370000|2022-05-26 07:49:30|8909.94|8789.94|8911|8791|8911.23|8791.23|8909.92|8789.92|8
1653551380000|2022-05-26 07:49:40|8910.91|8790.91|8910.4|8790.4|8911.02|8791.02|8910.3|8790.3|10
1653551390000|2022-05-26 07:49:50|8910.52|8790.52|8910.34|8790.34|8910.59|8790.59|8910.34|8790.34|9
1653551400000|2022-05-26 07:50:00|8910.44|8790.44|8909.16|8789.16|8910.99|8790.99|8909.16|8789.16|10
1653551410000|2022-05-26 07:50:10|8908.96|8788.96|8908.7|8788.7|8908.99|8788.99|8908.57|8788.57|10
1653551420000|2022-05-26 07:50:20|8908.68|8788.68|8908.71|8788.71|8909.22|8789.22|8908.64|8788.64|10
1653551430000|2022-05-26 07:50:30|8908.35|8788.35|8906.23|8786.23|8908.35|8788.35|8906.23|8786.23|10
1653551440000|2022-05-26 07:50:40|8906.12|8786.12|8905.8|8785.8|8906.13|8786.13|8905.79|8785.79|9
1653551450000|2022-05-26 07:50:50|8905.81|8785.81|8904.41|8784.41|8905.81|8785.81|8904.41|8784.41|9
1653551460000|2022-05-26 07:51:00|8904.65|8784.65|8905.73|8785.73|8905.73|8785.73|8904.51|8784.51|9
1653551470000|2022-05-26 07:51:10|8906.12|8786.12|8904.57|8784.57|8906.12|8786.12|8904.57|8784.57|7
1653551480000|2022-05-26 07:51:20|8904.72|8784.72|8904.68|8784.68|8904.87|8784.87|8904.68|8784.68|8
1653551490000|2022-05-26 07:51:30|8904.69|8784.69|8904.83|8784.83|8904.83|8784.83|8904.5|8784.5|10
1653551500000|2022-05-26 07:51:40|8904.94|8784.94|8908.31|8788.31|8908.31|8788.31|8904.94|8784.94|10
1653551510000|2022-05-26 07:51:50|8908.35|8788.35|8910.45|8790.45|8910.45|8790.45|8908.35|8788.35|10
1653551520000|2022-05-26 07:52:00|8910.63|8790.63|8910.96|8790.96|8910.99|8790.99|8910.63|8790.63|9
1653551530000|2022-05-26 07:52:10|8911.1|8791.1|8911.39|8791.39|8911.39|8791.39|8911.1|8791.1|8
1653551540000|2022-05-26 07:52:20|8911.54|8791.54|8912.68|8792.68|8912.68|8792.68|8911.35|8791.35|10
1653551550000|2022-05-26 07:52:30|8912.63|8792.63|8913.71|8793.71|8913.71|8793.71|8912.63|8792.63|10
1653551560000|2022-05-26 07:52:40|8913.88|8793.88|8914.68|8794.68|8914.9|8794.9|8913.88|8793.88|10
1653551570000|2022-05-26 07:52:50|8914.42|8794.42|8911.83|8791.83|8914.42|8794.42|8911.83|8791.83|10
1653551580000|2022-05-26 07:53:00|8911.65|8791.65|8906.81|8786.81|8911.65|8791.65|8906.81|8786.81|10
1653551590000|2022-05-26 07:53:10|8907.02|8787.02|8906.33|8786.33|8907.09|8787.09|8906.31|8786.31|9
1653551600000|2022-05-26 07:53:20|8906.25|8786.25|8906.3|8786.3|8906.33|8786.33|8906.19|8786.19|10
1653551610000|2022-05-26 07:53:30|8906.24|8786.24|8906.06|8786.06|8906.24|8786.24|8906.06|8786.06|7
1653551620000|2022-05-26 07:53:40|8905.95|8785.95|8906.5|8786.5|8906.61|8786.61|8905.95|8785.95|10
1653551630000|2022-05-26 07:53:50|8906.47|8786.47|8906.75|8786.75|8906.75|8786.75|8906.4|8786.4|10
1653551640000|2022-05-26 07:54:00|8906.92|8786.92|8907.01|8787.01|8907.32|8787.32|8906.92|8786.92|9
1653551650000|2022-05-26 07:54:10|8906.72|8786.72|8907.52|8787.52|8907.52|8787.52|8906.58|8786.58|9
1653551660000|2022-05-26 07:54:20|8907.53|8787.53|8908.07|8788.07|8908.11|8788.11|8907.53|8787.53|10
1653551670000|2022-05-26 07:54:30|8908.18|8788.18|8907.51|8787.51|8908.18|8788.18|8907.51|8787.51|8
1653551680000|2022-05-26 07:54:40|8907.68|8787.68|8907.8|8787.8|8907.89|8787.89|8907.57|8787.57|10
1653551690000|2022-05-26 07:54:50|8907.82|8787.82|8907.95|8787.95|8907.95|8787.95|8907.74|8787.74|10
1653551700000|2022-05-26 07:55:00|8907.89|8787.89|8908.33|8788.33|8908.45|8788.45|8907.79|8787.79|8
1653551710000|2022-05-26 07:55:10|8908.27|8788.27|8909.04|8789.04|8909.07|8789.07|8908.27|8788.27|10
1653551720000|2022-05-26 07:55:20|8909.21|8789.21|8910.79|8790.79|8911.07|8791.07|8909.21|8789.21|10
1653551730000|2022-05-26 07:55:30|8910.74|8790.74|8910.96|8790.96|8911.06|8791.06|8910.74|8790.74|7
1653551740000|2022-05-26 07:55:40|8911.57|8791.57|8912.2|8792.2|8912.28|8792.28|8911.57|8791.57|10
1653551750000|2022-05-26 07:55:50|8912.17|8792.17|8912.63|8792.63|8912.63|8792.63|8912.09|8792.09|10
1653551760000|2022-05-26 07:56:00|8913.03|8793.03|8915.62|8795.62|8915.62|8795.62|8913.03|8793.03|10
1653551770000|2022-05-26 07:56:10|8915.89|8795.89|8916.3|8796.3|8916.3|8796.3|8915.89|8795.89|10
1653551780000|2022-05-26 07:56:20|8916.41|8796.41|8916.16|8796.16|8916.41|8796.41|8915.84|8795.84|10
1653551790000|2022-05-26 07:56:30|8916.07|8796.07|8915.82|8795.82|8916.38|8796.38|8915.82|8795.82|10
1653551800000|2022-05-26 07:56:40|8915.75|8795.75|8915.96|8795.96|8916|8796|8915.67|8795.67|6
1653551810000|2022-05-26 07:56:50|8916.21|8796.21|8916.25|8796.25|8916.5|8796.5|8916.2|8796.2|10
1653551820000|2022-05-26 07:57:00|8916.29|8796.29|8916.56|8796.56|8916.57|8796.57|8916.24|8796.24|8
1653551830000|2022-05-26 07:57:10|8916.65|8796.65|8917.33|8797.33|8917.72|8797.72|8916.65|8796.65|10
1653551840000|2022-05-26 07:57:20|8916.97|8796.97|8915.17|8795.17|8916.97|8796.97|8915.16|8795.16|10
1653551850000|2022-05-26 07:57:30|8915.29|8795.29|8915.76|8795.76|8915.84|8795.84|8915.29|8795.29|10
1653551860000|2022-05-26 07:57:40|8915.75|8795.75|8916.06|8796.06|8916.06|8796.06|8915.66|8795.66|8
1653551870000|2022-05-26 07:57:50|8916.04|8796.04|8915.49|8795.49|8916.06|8796.06|8915.41|8795.41|8
1653551880000|2022-05-26 07:58:00|8915.35|8795.35|8915.09|8795.09|8915.35|8795.35|8914.68|8794.68|8
1653551890000|2022-05-26 07:58:10|8915.01|8795.01|8915.35|8795.35|8915.46|8795.46|8914.77|8794.77|9
1653551900000|2022-05-26 07:58:20|8915.36|8795.36|8915.67|8795.67|8915.69|8795.69|8915.29|8795.29|8
1653551910000|2022-05-26 07:58:30|8915.74|8795.74|8915.68|8795.68|8915.96|8795.96|8915.68|8795.68|7
1653551920000|2022-05-26 07:58:40|8915.43|8795.43|8915.3|8795.3|8915.43|8795.43|8915.04|8795.04|10
1653551930000|2022-05-26 07:58:50|8915.24|8795.24|8915.99|8795.99|8915.99|8795.99|8915.24|8795.24|10
1653551940000|2022-05-26 07:59:00|8916.03|8796.03|8915.43|8795.43|8916.06|8796.06|8915.43|8795.43|10
1653551950000|2022-05-26 07:59:10|8915.38|8795.38|8914.52|8794.52|8915.49|8795.49|8914.52|8794.52|10
1653551960000|2022-05-26 07:59:20|8915.27|8795.27|8916.51|8796.51|8916.51|8796.51|8915.27|8795.27|10
1653551970000|2022-05-26 07:59:30|8916.58|8796.58|8916.15|8796.15|8916.58|8796.58|8915.93|8795.93|7
1653551980000|2022-05-26 07:59:40|8916.22|8796.22|8914.75|8794.75|8916.22|8796.22|8914.7|8794.7|10
1653551990000|2022-05-26 07:59:50|8914.72|8794.72|8915.41|8795.41|8915.41|8795.41|8914.7|8794.7|10
1653552000000|2022-05-26 08:00:00|8915.35|8795.35|8913.9|8793.9|8915.35|8795.35|8913.44|8793.44|9
1653552010000|2022-05-26 08:00:10|8914.13|8794.13|8915.37|8795.37|8915.37|8795.37|8913.29|8793.29|10
1653552020000|2022-05-26 08:00:20|8915.47|8795.47|8911.57|8791.57|8915.79|8795.79|8911.57|8791.57|10
1653552030000|2022-05-26 08:00:30|8911.63|8791.63|8910.39|8790.39|8911.63|8791.63|8910.39|8790.39|10
1653552040000|2022-05-26 08:00:40|8910.27|8790.27|8910.02|8790.02|8910.27|8790.27|8909.5|8789.5|10
1653552050000|2022-05-26 08:00:50|8910.17|8790.17|8912.68|8792.68|8912.68|8792.68|8910.17|8790.17|10
1653552060000|2022-05-26 08:01:00|8912.94|8792.94|8914.81|8794.81|8914.81|8794.81|8912.94|8792.94|10
1653552070000|2022-05-26 08:01:10|8914.77|8794.77|8914.93|8794.93|8915.13|8795.13|8914.31|8794.31|10
1653552080000|2022-05-26 08:01:20|8914.89|8794.89|8915.11|8795.11|8915.11|8795.11|8914.76|8794.76|10
1653552090000|2022-05-26 08:01:30|8915.15|8795.15|8914.96|8794.96|8915.25|8795.25|8914.42|8794.42|9
1653552100000|2022-05-26 08:01:40|8914.94|8794.94|8913.56|8793.56|8914.94|8794.94|8913.56|8793.56|10
1653552110000|2022-05-26 08:01:50|8913.18|8793.18|8912.19|8792.19|8913.18|8793.18|8912.19|8792.19|10
1653552120000|2022-05-26 08:02:00|8912.2|8792.2|8907.71|8787.71|8912.3|8792.3|8907.71|8787.71|10
1653552130000|2022-05-26 08:02:10|8907.34|8787.34|8906.78|8786.78|8907.34|8787.34|8905.97|8785.97|10
1653552140000|2022-05-26 08:02:20|8905.59|8785.59|8905.33|8785.33|8905.59|8785.59|8905.26|8785.26|8
1653552150000|2022-05-26 08:02:30|8905.14|8785.14|8903.03|8783.03|8905.14|8785.14|8903.03|8783.03|9
1653552160000|2022-05-26 08:02:40|8903.14|8783.14|8903.06|8783.06|8903.39|8783.39|8903.01|8783.01|10
1653552170000|2022-05-26 08:02:50|8903.09|8783.09|8900.27|8780.27|8903.09|8783.09|8900.27|8780.27|8
1653552180000|2022-05-26 08:03:00|8900.15|8780.15|8899.49|8779.49|8900.15|8780.15|8899.48|8779.48|10
1653552190000|2022-05-26 08:03:10|8899.06|8779.06|8899.51|8779.51|8899.65|8779.65|8899.06|8779.06|10
1653552200000|2022-05-26 08:03:20|8899.6|8779.6|8899.53|8779.53|8899.6|8779.6|8899.13|8779.13|10
1653552210000|2022-05-26 08:03:30|8899.58|8779.58|8897.46|8777.46|8899.75|8779.75|8897.46|8777.46|10
1653552220000|2022-05-26 08:03:40|8897.11|8777.11|8895.43|8775.43|8897.11|8777.11|8895.43|8775.43|10
1653552230000|2022-05-26 08:03:50|8895.42|8775.42|8894.32|8774.32|8895.42|8775.42|8894.28|8774.28|9
1653552240000|2022-05-26 08:04:00|8893.91|8773.91|8893.08|8773.08|8893.91|8773.91|8893.06|8773.06|9
1653552250000|2022-05-26 08:04:10|8893.05|8773.05|8893.08|8773.08|8893.3|8773.3|8893|8773|8
1653552260000|2022-05-26 08:04:20|8893.14|8773.14|8893.05|8773.05|8893.14|8773.14|8892.93|8772.93|5
1653552270000|2022-05-26 08:04:30|8893.77|8773.77|8894.91|8774.91|8894.91|8774.91|8893.77|8773.77|10
1653552280000|2022-05-26 08:04:40|8895.04|8775.04|8895.55|8775.55|8895.6|8775.6|8894.99|8774.99|10
1653552290000|2022-05-26 08:04:50|8895.65|8775.65|8895.35|8775.35|8895.76|8775.76|8895.35|8775.35|7
1653552300000|2022-05-26 08:05:00|8895.32|8775.32|8895.33|8775.33|8895.54|8775.54|8895.15|8775.15|10
1653552310000|2022-05-26 08:05:10|8895.59|8775.59|8895.78|8775.78|8895.83|8775.83|8895.4|8775.4|8
1653552320000|2022-05-26 08:05:20|8896.17|8776.17|8896.05|8776.05|8896.65|8776.65|8896.03|8776.03|8
1653552330000|2022-05-26 08:05:30|8896.06|8776.06|8893.69|8773.69|8896.06|8776.06|8893.69|8773.69|9
1653552340000|2022-05-26 08:05:40|8893.7|8773.7|8889.94|8769.94|8893.7|8773.7|8889.94|8769.94|9
1653552350000|2022-05-26 08:05:50|8889.03|8769.03|8885.8|8765.8|8889.03|8769.03|8885.8|8765.8|10
1653552360000|2022-05-26 08:06:00|8885.46|8765.46|8883.25|8763.25|8885.46|8765.46|8883.25|8763.25|9
1653552370000|2022-05-26 08:06:10|8883.39|8763.39|8882.63|8762.63|8883.52|8763.52|8882.54|8762.54|10
1653552380000|2022-05-26 08:06:20|8882.86|8762.86|8883.22|8763.22|8883.22|8763.22|8882.44|8762.44|10
1653552390000|2022-05-26 08:06:30|8883.27|8763.27|8885.06|8765.06|8885.2|8765.2|8883.27|8763.27|10
1653552400000|2022-05-26 08:06:40|8885.16|8765.16|8884.82|8764.82|8885.19|8765.19|8884.82|8764.82|9
1653552410000|2022-05-26 08:06:50|8884.92|8764.92|8886.21|8766.21|8886.21|8766.21|8884.92|8764.92|10
1653552420000|2022-05-26 08:07:00|8886.28|8766.28|8885.71|8765.71|8886.28|8766.28|8885.7|8765.7|6
1653552430000|2022-05-26 08:07:10|8885.43|8765.43|8884.51|8764.51|8885.98|8765.98|8884.51|8764.51|8
1653552440000|2022-05-26 08:07:20|8883.82|8763.82|8883.54|8763.54|8883.82|8763.82|8883.47|8763.47|10
1653552450000|2022-05-26 08:07:30|8883.58|8763.58|8884.38|8764.38|8884.38|8764.38|8883.58|8763.58|10
1653552460000|2022-05-26 08:07:40|8884.39|8764.39|8884.47|8764.47|8884.54|8764.54|8884.19|8764.19|9
1653552470000|2022-05-26 08:07:50|8884.41|8764.41|8885.01|8765.01|8885.01|8765.01|8884.27|8764.27|10
1653552480000|2022-05-26 08:08:00|8885.08|8765.08|8883.59|8763.59|8885.08|8765.08|8883.51|8763.51|10
1653552490000|2022-05-26 08:08:10|8883.66|8763.66|8882.65|8762.65|8883.66|8763.66|8882.65|8762.65|9
1653552500000|2022-05-26 08:08:20|8882.38|8762.38|8883.87|8763.87|8883.89|8763.89|8882.38|8762.38|8
1653552510000|2022-05-26 08:08:30|8883.84|8763.84|8884.66|8764.66|8884.79|8764.79|8883.84|8763.84|9
1653552520000|2022-05-26 08:08:40|8884.34|8764.34|8883.92|8763.92|8884.34|8764.34|8883.92|8763.92|6
1653552530000|2022-05-26 08:08:50|8883.84|8763.84|8884.01|8764.01|8884.01|8764.01|8883.78|8763.78|6
1653552540000|2022-05-26 08:09:00|8884|8764|8883.97|8763.97|8884.17|8764.17|8883.95|8763.95|7
1653552550000|2022-05-26 08:09:10|8883.96|8763.96|8883.91|8763.91|8884.03|8764.03|8883.82|8763.82|7
1653552560000|2022-05-26 08:09:20|8883.84|8763.84|8883.73|8763.73|8883.84|8763.84|8883.54|8763.54|9
1653552570000|2022-05-26 08:09:30|8883.75|8763.75|8883.99|8763.99|8883.99|8763.99|8883.63|8763.63|9
1653552580000|2022-05-26 08:09:40|8884.16|8764.16|8883.76|8763.76|8884.22|8764.22|8883.76|8763.76|8
1653552590000|2022-05-26 08:09:50|8883.8|8763.8|8882.95|8762.95|8883.8|8763.8|8882.92|8762.92|10
1653552600000|2022-05-26 08:10:00|8882.76|8762.76|8882.69|8762.69|8882.94|8762.94|8882.6|8762.6|7
1653552610000|2022-05-26 08:10:10|8882.76|8762.76|8882.96|8762.96|8882.96|8762.96|8882.51|8762.51|6
1653552620000|2022-05-26 08:10:20|8883.08|8763.08|8883.84|8763.84|8883.84|8763.84|8882.87|8762.87|9
1653552630000|2022-05-26 08:10:30|8883.71|8763.71|8882.63|8762.63|8883.71|8763.71|8882.63|8762.63|10
1653552640000|2022-05-26 08:10:40|8882.68|8762.68|8879.96|8759.96|8882.68|8762.68|8879.96|8759.96|10
1653552650000|2022-05-26 08:10:50|8879.9|8759.9|8878.25|8758.25|8879.9|8759.9|8878.25|8758.25|10
1653552660000|2022-05-26 08:11:00|8877.95|8757.95|8877.28|8757.28|8878.1|8758.1|8877.28|8757.28|8
1653552670000|2022-05-26 08:11:10|8877.18|8757.18|8876.65|8756.65|8877.18|8757.18|8876.63|8756.63|9
1653552680000|2022-05-26 08:11:20|8876.46|8756.46|8874.23|8754.23|8876.46|8756.46|8874.23|8754.23|9
1653552690000|2022-05-26 08:11:30|8874.35|8754.35|8873.63|8753.63|8874.52|8754.52|8873.63|8753.63|9
1653552700000|2022-05-26 08:11:40|8873.71|8753.71|8872.96|8752.96|8873.71|8753.71|8872.96|8752.96|9
1653552710000|2022-05-26 08:11:50|8873.02|8753.02|8872.12|8752.12|8873.02|8753.02|8872.02|8752.02|9
1653552720000|2022-05-26 08:12:00|8872.11|8752.11|8872.08|8752.08|8872.19|8752.19|8871.88|8751.88|8
1653552730000|2022-05-26 08:12:10|8872.19|8752.19|8873.79|8753.79|8873.79|8753.79|8872.19|8752.19|8
1653552740000|2022-05-26 08:12:20|8873.85|8753.85|8874.25|8754.25|8874.3|8754.3|8873.85|8753.85|6
1653552750000|2022-05-26 08:12:30|8874.32|8754.32|8874.43|8754.43|8874.73|8754.73|8874.2|8754.2|8
1653552760000|2022-05-26 08:12:40|8874.19|8754.19|8873.31|8753.31|8874.19|8754.19|8873.21|8753.21|9
1653552770000|2022-05-26 08:12:50|8873.32|8753.32|8872.39|8752.39|8873.32|8753.32|8872.39|8752.39|9
1653552780000|2022-05-26 08:13:00|8872.29|8752.29|8870.34|8750.34|8872.29|8752.29|8870.34|8750.34|9
1653552790000|2022-05-26 08:13:10|8870.37|8750.37|8869.21|8749.21|8870.38|8750.38|8869.21|8749.21|9
1653552800000|2022-05-26 08:13:20|8869.18|8749.18|8869.67|8749.67|8869.67|8749.67|8869.11|8749.11|7
1653552810000|2022-05-26 08:13:30|8869.98|8749.98|8868.55|8748.55|8870.01|8750.01|8868.53|8748.53|10
1653552820000|2022-05-26 08:13:40|8868.51|8748.51|8868.89|8748.89|8868.98|8748.98|8868.16|8748.16|10
1653552830000|2022-05-26 08:13:50|8869.09|8749.09|8868.3|8748.3|8869.09|8749.09|8868.3|8748.3|10
1653552840000|2022-05-26 08:14:00|8868.23|8748.23|8867.48|8747.48|8868.23|8748.23|8867.48|8747.48|10
1653552850000|2022-05-26 08:14:10|8866.99|8746.99|8866.89|8746.89|8867.1|8747.1|8866.8|8746.8|10
1653552860000|2022-05-26 08:14:20|8866.68|8746.68|8865.55|8745.55|8866.68|8746.68|8865.55|8745.55|10
1653552870000|2022-05-26 08:14:30|8865.46|8745.46|8862.32|8742.32|8865.46|8745.46|8862.32|8742.32|7
1653552880000|2022-05-26 08:14:40|8862.41|8742.41|8861.24|8741.24|8862.41|8742.41|8861.12|8741.12|9
1653552890000|2022-05-26 08:14:50|8861.08|8741.08|8859.73|8739.73|8861.08|8741.08|8859.66|8739.66|10
1653552900000|2022-05-26 08:15:00|8859.67|8739.67|8859.28|8739.28|8859.67|8739.67|8859.28|8739.28|6
1653552910000|2022-05-26 08:15:10|8859.21|8739.21|8859.17|8739.17|8859.58|8739.58|8859.14|8739.14|10
1653552920000|2022-05-26 08:15:20|8858.79|8738.79|8857.15|8737.15|8858.9|8738.9|8857.15|8737.15|10
1653552930000|2022-05-26 08:15:30|8857.11|8737.11|8854.82|8734.82|8857.11|8737.11|8854.82|8734.82|9
1653552940000|2022-05-26 08:15:40|8854.62|8734.62|8853.21|8733.21|8854.62|8734.62|8853.21|8733.21|10
1653552950000|2022-05-26 08:15:50|8853.14|8733.14|8853.35|8733.35|8853.35|8733.35|8852.94|8732.94|8
1653552960000|2022-05-26 08:16:00|8852.74|8732.74|8853.33|8733.33|8853.33|8733.33|8852.74|8732.74|8
1653552970000|2022-05-26 08:16:10|8853.05|8733.05|8857.5|8737.5|8857.66|8737.66|8853.05|8733.05|10
1653552980000|2022-05-26 08:16:20|8857.43|8737.43|8859.66|8739.66|8859.66|8739.66|8857.43|8737.43|9
1653552990000|2022-05-26 08:16:30|8859.95|8739.95|8862.03|8742.03|8862.03|8742.03|8859.95|8739.95|10
1653553000000|2022-05-26 08:16:40|8862.02|8742.02|8861.91|8741.91|8862.67|8742.67|8861.57|8741.57|9
1653553010000|2022-05-26 08:16:50|8861.78|8741.78|8860.49|8740.49|8861.78|8741.78|8860.49|8740.49|10
1653553020000|2022-05-26 08:17:00|8860.65|8740.65|8858.07|8738.07|8860.65|8740.65|8858.07|8738.07|10
1653553030000|2022-05-26 08:17:10|8857.6|8737.6|8856.63|8736.63|8857.6|8737.6|8856.63|8736.63|9
1653553040000|2022-05-26 08:17:20|8856.38|8736.38|8856.17|8736.17|8856.38|8736.38|8855.88|8735.88|9
1653553050000|2022-05-26 08:17:30|8856.32|8736.32|8855.18|8735.18|8856.4|8736.4|8855.18|8735.18|9
1653553060000|2022-05-26 08:17:40|8855.16|8735.16|8853|8733|8855.16|8735.16|8852.86|8732.86|8
1653553070000|2022-05-26 08:17:50|8852.82|8732.82|8853.11|8733.11|8853.15|8733.15|8852.58|8732.58|10
1653553080000|2022-05-26 08:18:00|8853.17|8733.17|8854.01|8734.01|8854.2|8734.2|8853.17|8733.17|9
1653553090000|2022-05-26 08:18:10|8853.86|8733.86|8855.12|8735.12|8855.12|8735.12|8853.78|8733.78|9
1653553100000|2022-05-26 08:18:20|8855.59|8735.59|8857.41|8737.41|8857.41|8737.41|8855.59|8735.59|9
1653553110000|2022-05-26 08:18:30|8857.4|8737.4|8857.24|8737.24|8857.41|8737.41|8857.24|8737.24|4
1653553120000|2022-05-26 08:18:40|8857.22|8737.22|8856.74|8736.74|8857.3|8737.3|8856.68|8736.68|8
1653553130000|2022-05-26 08:18:50|8856.84|8736.84|8857.29|8737.29|8857.29|8737.29|8856.82|8736.82|9
1653553140000|2022-05-26 08:19:00|8857.15|8737.15|8856.53|8736.53|8857.15|8737.15|8856.43|8736.43|8
1653553150000|2022-05-26 08:19:10|8856.51|8736.51|8855.63|8735.63|8856.51|8736.51|8855.63|8735.63|9
1653553160000|2022-05-26 08:19:20|8855.44|8735.44|8854.02|8734.02|8855.67|8735.67|8854.02|8734.02|8
1653553170000|2022-05-26 08:19:30|8853.88|8733.88|8852.42|8732.42|8853.88|8733.88|8852.31|8732.31|10
1653553180000|2022-05-26 08:19:40|8852.02|8732.02|8851.42|8731.42|8852.02|8732.02|8851.42|8731.42|8
1653553190000|2022-05-26 08:19:50|8851.23|8731.23|8850.45|8730.45|8851.86|8731.86|8850.45|8730.45|9
1653553200000|2022-05-26 08:20:00|8850.68|8730.68|8845.48|8725.48|8850.68|8730.68|8845.2|8725.2|10
1653553210000|2022-05-26 08:20:10|8845.49|8725.49|8843.47|8723.47|8845.77|8725.77|8843.47|8723.47|10
1653553220000|2022-05-26 08:20:20|8843.86|8723.86|8842.13|8722.13|8843.86|8723.86|8842.06|8722.06|10
1653553230000|2022-05-26 08:20:30|8842.47|8722.47|8843.78|8723.78|8843.91|8723.91|8842.47|8722.47|10
1653553240000|2022-05-26 08:20:40|8844.06|8724.06|8844.65|8724.65|8844.78|8724.78|8844.06|8724.06|10
1653553250000|2022-05-26 08:20:50|8844.51|8724.51|8844.5|8724.5|8844.56|8724.56|8844.46|8724.46|8
1653553260000|2022-05-26 08:21:00|8844.35|8724.35|8842.88|8722.88|8844.53|8724.53|8842.48|8722.48|8
1653553270000|2022-05-26 08:21:10|8841.8|8721.8|8823.18|8703.18|8841.8|8721.8|8823.18|8703.18|10
1653553280000|2022-05-26 08:21:20|8821.57|8701.57|8792.48|8672.48|8821.57|8701.57|8792.48|8672.48|10
1653553290000|2022-05-26 08:21:30|8788.39|8668.39|8772.34|8652.34|8790.22|8670.22|8771.44|8651.44|10
1653553300000|2022-05-26 08:21:40|8770.51|8650.51|8751.88|8631.88|8770.51|8650.51|8751.88|8631.88|10
1653553310000|2022-05-26 08:21:50|8750.81|8630.81|8739.85|8619.85|8750.81|8630.81|8739.85|8619.85|10
1653553320000|2022-05-26 08:22:00|8739.87|8619.87|8740.46|8620.46|8741.26|8621.26|8739.58|8619.58|10
1653553330000|2022-05-26 08:22:10|8741.24|8621.24|8741.36|8621.36|8741.47|8621.47|8739.39|8619.39|9
1653553340000|2022-05-26 08:22:20|8740.98|8620.98|8738.08|8618.08|8742.62|8622.62|8738.08|8618.08|10
1653553350000|2022-05-26 08:22:30|8736.67|8616.67|8736.8|8616.8|8737.51|8617.51|8733.97|8613.97|10
1653553360000|2022-05-26 08:22:40|8736.68|8616.68|8734.73|8614.73|8740.4|8620.4|8734.55|8614.55|10
1653553370000|2022-05-26 08:22:50|8732.83|8612.83|8723.54|8603.54|8732.83|8612.83|8720.2|8600.2|10
1653553380000|2022-05-26 08:23:00|8723.04|8603.04|8704.68|8584.68|8723.04|8603.04|8704.68|8584.68|10
1653553390000|2022-05-26 08:23:10|8703.64|8583.64|8697.12|8577.12|8703.64|8583.64|8697.12|8577.12|10
1653553400000|2022-05-26 08:23:20|8697.09|8577.09|8700.37|8580.37|8700.37|8580.37|8696.85|8576.85|10
1653553410000|2022-05-26 08:23:30|8700.51|8580.51|8702.25|8582.25|8702.25|8582.25|8700.14|8580.14|9
1653553420000|2022-05-26 08:23:40|8701.89|8581.89|8700.25|8580.25|8702.76|8582.76|8700.25|8580.25|10
1653553430000|2022-05-26 08:23:50|8699.63|8579.63|8687.41|8567.41|8699.63|8579.63|8687.41|8567.41|10
1653553440000|2022-05-26 08:24:00|8686.24|8566.24|8691.81|8571.81|8691.81|8571.81|8683.21|8563.21|10
1653553450000|2022-05-26 08:24:10|8691.72|8571.72|8697.25|8577.25|8698.51|8578.51|8690.4|8570.4|10
1653553460000|2022-05-26 08:24:20|8697.97|8577.97|8703.24|8583.24|8703.24|8583.24|8697.97|8577.97|10
1653553470000|2022-05-26 08:24:30|8703.54|8583.54|8708.95|8588.95|8709.06|8589.06|8703.54|8583.54|10
1653553480000|2022-05-26 08:24:40|8710.05|8590.05|8710.72|8590.72|8711.31|8591.31|8709.41|8589.41|10
1653553490000|2022-05-26 08:24:50|8710.44|8590.44|8708.33|8588.33|8710.6|8590.6|8708.26|8588.26|10
1653553500000|2022-05-26 08:25:00|8706.88|8586.88|8702.47|8582.47|8706.88|8586.88|8702.03|8582.03|10
1653553510000|2022-05-26 08:25:10|8702.5|8582.5|8697.35|8577.35|8702.5|8582.5|8697.35|8577.35|10
1653553520000|2022-05-26 08:25:20|8696.98|8576.98|8686.36|8566.36|8696.98|8576.98|8686.36|8566.36|10
1653553530000|2022-05-26 08:25:30|8684.97|8564.97|8662.58|8542.58|8684.97|8564.97|8662.58|8542.58|10
1653553540000|2022-05-26 08:25:40|8662.26|8542.26|8651.88|8531.88|8662.5|8542.5|8651.7|8531.7|10
1653553550000|2022-05-26 08:25:50|8651.45|8531.45|8641.95|8521.95|8651.46|8531.46|8641.86|8521.86|9
1653553560000|2022-05-26 08:26:00|8642.91|8522.91|8649.68|8529.68|8649.68|8529.68|8640.59|8520.59|10
1653553570000|2022-05-26 08:26:10|8650.15|8530.15|8654.47|8534.47|8655.85|8535.85|8650.15|8530.15|10
1653553580000|2022-05-26 08:26:20|8654.31|8534.31|8649.9|8529.9|8654.31|8534.31|8649.83|8529.83|10
1653553590000|2022-05-26 08:26:30|8650.64|8530.64|8651.44|8531.44|8651.6|8531.6|8650.31|8530.31|10
1653553600000|2022-05-26 08:26:40|8651.48|8531.48|8652.04|8532.04|8652.45|8532.45|8651.48|8531.48|9
1653553610000|2022-05-26 08:26:50|8652.28|8532.28|8655.55|8535.55|8655.55|8535.55|8651.9|8531.9|10
1653553620000|2022-05-26 08:27:00|8655.27|8535.27|8656.94|8536.94|8658.23|8538.23|8655.27|8535.27|10
1653553630000|2022-05-26 08:27:10|8656.1|8536.1|8659.99|8539.99|8659.99|8539.99|8655.92|8535.92|10
1653553640000|2022-05-26 08:27:20|8659.34|8539.34|8666.28|8546.28|8666.33|8546.33|8659.34|8539.34|10
1653553650000|2022-05-26 08:27:30|8667.47|8547.47|8673.68|8553.68|8673.68|8553.68|8667.47|8547.47|10
1653553660000|2022-05-26 08:27:40|8673.75|8553.75|8675.38|8555.38|8675.38|8555.38|8673.18|8553.18|9
1653553670000|2022-05-26 08:27:50|8675.25|8555.25|8670.42|8550.42|8675.25|8555.25|8670.42|8550.42|10
1653553680000|2022-05-26 08:28:00|8671.15|8551.15|8670|8550|8672.22|8552.22|8670|8550|10
1653553690000|2022-05-26 08:28:10|8669.62|8549.62|8671.62|8551.62|8671.62|8551.62|8669.62|8549.62|10
1653553700000|2022-05-26 08:28:20|8672.78|8552.78|8674.63|8554.63|8675.21|8555.21|8672.78|8552.78|10
1653553710000|2022-05-26 08:28:30|8675.5|8555.5|8674.35|8554.35|8675.68|8555.68|8674.34|8554.34|10
1653553720000|2022-05-26 08:28:40|8674.51|8554.51|8674.31|8554.31|8674.91|8554.91|8673.54|8553.54|10
1653553730000|2022-05-26 08:28:50|8674.1|8554.1|8674.65|8554.65|8675.59|8555.59|8674.1|8554.1|10
1653553740000|2022-05-26 08:29:00|8674.21|8554.21|8673.21|8553.21|8674.35|8554.35|8673.21|8553.21|10
1653553750000|2022-05-26 08:29:10|8673.17|8553.17|8672.68|8552.68|8673.3|8553.3|8672.12|8552.12|10
1653553760000|2022-05-26 08:29:20|8672.78|8552.78|8671.22|8551.22|8672.92|8552.92|8671.22|8551.22|10
1653553770000|2022-05-26 08:29:30|8668.73|8548.73|8658.7|8538.7|8668.73|8548.73|8657.31|8537.31|10
1653553780000|2022-05-26 08:29:40|8656.83|8536.83|8654.15|8534.15|8657.15|8537.15|8654.15|8534.15|10
1653553790000|2022-05-26 08:29:50|8655.39|8535.39|8650.78|8530.78|8655.39|8535.39|8650.78|8530.78|10
1653553800000|2022-05-26 08:30:00|8650.39|8530.39|8644.94|8524.94|8650.39|8530.39|8644.94|8524.94|10
1653553810000|2022-05-26 08:30:10|8645.15|8525.15|8649.41|8529.41|8649.41|8529.41|8644.61|8524.61|10
1653553820000|2022-05-26 08:30:20|8650.08|8530.08|8653.67|8533.67|8655.67|8535.67|8650.08|8530.08|10
1653553830000|2022-05-26 08:30:30|8655.22|8535.22|8658.87|8538.87|8658.87|8538.87|8655.22|8535.22|10
1653553840000|2022-05-26 08:30:40|8658.65|8538.65|8657.25|8537.25|8659.09|8539.09|8657.25|8537.25|10
1653553850000|2022-05-26 08:30:50|8656.97|8536.97|8654|8534|8656.97|8536.97|8654|8534|10
1653553860000|2022-05-26 08:31:00|8652.96|8532.96|8639.59|8519.59|8652.96|8532.96|8639.59|8519.59|10
1653553870000|2022-05-26 08:31:10|8639.34|8519.34|8642.5|8522.5|8642.5|8522.5|8635.55|8515.55|10
1653553880000|2022-05-26 08:31:20|8642.78|8522.78|8648.76|8528.76|8649|8529|8642.78|8522.78|10
1653553890000|2022-05-26 08:31:30|8648.98|8528.98|8651.41|8531.41|8651.44|8531.44|8648.98|8528.98|10
1653553900000|2022-05-26 08:31:40|8651.79|8531.79|8652.59|8532.59|8652.86|8532.86|8651.5|8531.5|10
1653553910000|2022-05-26 08:31:50|8652.77|8532.77|8655.03|8535.03|8655.49|8535.49|8652.77|8532.77|10
1653553920000|2022-05-26 08:32:00|8656.43|8536.43|8655.47|8535.47|8656.43|8536.43|8655.28|8535.28|9
1653553930000|2022-05-26 08:32:10|8654.98|8534.98|8650.69|8530.69|8654.98|8534.98|8650.69|8530.69|10
1653553940000|2022-05-26 08:32:20|8650.46|8530.46|8650.73|8530.73|8651.69|8531.69|8649.81|8529.81|10
1653553950000|2022-05-26 08:32:30|8650.62|8530.62|8652.89|8532.89|8653.02|8533.02|8650.62|8530.62|10
1653553960000|2022-05-26 08:32:40|8653.21|8533.21|8653|8533|8653.92|8533.92|8653|8533|10
1653553970000|2022-05-26 08:32:50|8653.12|8533.12|8651.37|8531.37|8653.12|8533.12|8651.37|8531.37|10
1653553980000|2022-05-26 08:33:00|8651.19|8531.19|8649.45|8529.45|8651.19|8531.19|8649.45|8529.45|9
1653553990000|2022-05-26 08:33:10|8648.92|8528.92|8643.33|8523.33|8648.92|8528.92|8643.33|8523.33|10
1653554000000|2022-05-26 08:33:20|8642.74|8522.74|8640.88|8520.88|8642.74|8522.74|8640.67|8520.67|10
1653554010000|2022-05-26 08:33:30|8641.35|8521.35|8641.54|8521.54|8642.59|8522.59|8641.35|8521.35|10
1653554020000|2022-05-26 08:33:40|8641.47|8521.47|8636.25|8516.25|8641.47|8521.47|8636.21|8516.21|10
1653554030000|2022-05-26 08:33:50|8635.78|8515.78|8632.28|8512.28|8635.78|8515.78|8632.28|8512.28|10
1653554040000|2022-05-26 08:34:00|8631.53|8511.53|8617.62|8497.62|8631.53|8511.53|8617.62|8497.62|10
1653554050000|2022-05-26 08:34:10|8615.54|8495.54|8594.65|8474.65|8615.54|8495.54|8593.19|8473.19|10
1653554060000|2022-05-26 08:34:20|8597.24|8477.24|8595.77|8475.77|8598.49|8478.49|8595.77|8475.77|10
1653554070000|2022-05-26 08:34:30|8596.19|8476.19|8604.51|8484.51|8604.51|8484.51|8595.76|8475.76|10
1653554080000|2022-05-26 08:34:40|8603.78|8483.78|8601.32|8481.32|8605.5|8485.5|8601.32|8481.32|10
1653554090000|2022-05-26 08:34:50|8601.06|8481.06|8593.35|8473.35|8601.06|8481.06|8593.35|8473.35|10
1653554100000|2022-05-26 08:35:00|8591.03|8471.03|8588.93|8468.93|8591.03|8471.03|8588.84|8468.84|10
1653554110000|2022-05-26 08:35:10|8589.39|8469.39|8592.79|8472.79|8593.47|8473.47|8589.39|8469.39|10
1653554120000|2022-05-26 08:35:20|8592.84|8472.84|8595.59|8475.59|8595.59|8475.59|8591.46|8471.46|10
1653554130000|2022-05-26 08:35:30|8596.11|8476.11|8596.55|8476.55|8597.5|8477.5|8596.11|8476.11|10
1653554140000|2022-05-26 08:35:40|8596.49|8476.49|8595.3|8475.3|8596.62|8476.62|8595.3|8475.3|10
1653554150000|2022-05-26 08:35:50|8595.29|8475.29|8590.18|8470.18|8595.29|8475.29|8590.18|8470.18|10
1653554160000|2022-05-26 08:36:00|8589.43|8469.43|8589.94|8469.94|8589.94|8469.94|8588.29|8468.29|10
1653554170000|2022-05-26 08:36:10|8590.64|8470.64|8593.21|8473.21|8593.28|8473.28|8590.64|8470.64|10
1653554180000|2022-05-26 08:36:20|8593.17|8473.17|8593.9|8473.9|8593.9|8473.9|8593.16|8473.16|9
1653554190000|2022-05-26 08:36:30|8595.8|8475.8|8595.64|8475.64|8595.9|8475.9|8594.92|8474.92|10
1653554200000|2022-05-26 08:36:40|8595.76|8475.76|8600.94|8480.94|8600.97|8480.97|8595.76|8475.76|10
1653554210000|2022-05-26 08:36:50|8600.96|8480.96|8603.51|8483.51|8603.89|8483.89|8600.96|8480.96|10
1653554220000|2022-05-26 08:37:00|8603.42|8483.42|8608.87|8488.87|8608.87|8488.87|8603.42|8483.42|9
1653554230000|2022-05-26 08:37:10|8608.65|8488.65|8608.52|8488.52|8610.22|8490.22|8608.44|8488.44|10
1653554240000|2022-05-26 08:37:20|8608.64|8488.64|8607.56|8487.56|8608.64|8488.64|8606.82|8486.82|10
1653554250000|2022-05-26 08:37:30|8607.7|8487.7|8609.82|8489.82|8609.98|8489.98|8607.7|8487.7|10
1653554260000|2022-05-26 08:37:40|8610.05|8490.05|8611.46|8491.46|8611.85|8491.85|8610.05|8490.05|9
1653554270000|2022-05-26 08:37:50|8611.52|8491.52|8614.75|8494.75|8614.75|8494.75|8611.52|8491.52|10
1653554280000|2022-05-26 08:38:00|8614.63|8494.63|8614.61|8494.61|8615.28|8495.28|8614.61|8494.61|10
1653554290000|2022-05-26 08:38:10|8614.6|8494.6|8612.83|8492.83|8614.6|8494.6|8612.83|8492.83|8
1653554300000|2022-05-26 08:38:20|8612.69|8492.69|8612.83|8492.83|8612.83|8492.83|8611.67|8491.67|10
1653554310000|2022-05-26 08:38:30|8612.93|8492.93|8614.05|8494.05|8614.05|8494.05|8612.33|8492.33|10
1653554320000|2022-05-26 08:38:40|8615.04|8495.04|8620.44|8500.44|8620.44|8500.44|8614.69|8494.69|10
1653554330000|2022-05-26 08:38:50|8623.02|8503.02|8627.29|8507.29|8627.29|8507.29|8623.02|8503.02|10
1653554340000|2022-05-26 08:39:00|8628.34|8508.34|8630.02|8510.02|8630.64|8510.64|8628.34|8508.34|9
1653554350000|2022-05-26 08:39:10|8629.72|8509.72|8628.79|8508.79|8630.37|8510.37|8628.79|8508.79|10
1653554360000|2022-05-26 08:39:20|8628.61|8508.61|8629.66|8509.66|8629.85|8509.85|8627.68|8507.68|10
1653554370000|2022-05-26 08:39:30|8629.86|8509.86|8631.14|8511.14|8631.14|8511.14|8629.86|8509.86|10
1653554380000|2022-05-26 08:39:40|8631.22|8511.22|8631.39|8511.39|8631.74|8511.74|8631.22|8511.22|10
1653554390000|2022-05-26 08:39:50|8631.6|8511.6|8631.95|8511.95|8632.33|8512.33|8631.6|8511.6|10
1653554400000|2022-05-26 08:40:00|8631.91|8511.91|8631.65|8511.65|8631.91|8511.91|8631.15|8511.15|10
1653554410000|2022-05-26 08:40:10|8631.62|8511.62|8632.64|8512.64|8632.82|8512.82|8631.62|8511.62|10
1653554420000|2022-05-26 08:40:20|8631.78|8511.78|8633.45|8513.45|8633.91|8513.91|8631.78|8511.78|10
1653554430000|2022-05-26 08:40:30|8631.69|8511.69|8631.82|8511.82|8633.12|8513.12|8629.77|8509.77|10
1653554440000|2022-05-26 08:40:40|8631.51|8511.51|8623.6|8503.6|8631.51|8511.51|8623.6|8503.6|10
1653554450000|2022-05-26 08:40:50|8622.05|8502.05|8618.77|8498.77|8622.52|8502.52|8618.77|8498.77|10
1653554460000|2022-05-26 08:41:00|8618|8498|8616.15|8496.15|8618|8498|8615.52|8495.52|10
1653554470000|2022-05-26 08:41:10|8616.36|8496.36|8616.91|8496.91|8617.46|8497.46|8616.36|8496.36|10
1653554480000|2022-05-26 08:41:20|8617.3|8497.3|8617.48|8497.48|8617.65|8497.65|8616.31|8496.31|10
1653554490000|2022-05-26 08:41:30|8616.74|8496.74|8616.29|8496.29|8617.22|8497.22|8616.25|8496.25|10
1653554500000|2022-05-26 08:41:40|8615.94|8495.94|8612.84|8492.84|8615.94|8495.94|8612.84|8492.84|10
1653554510000|2022-05-26 08:41:50|8611.98|8491.98|8609.09|8489.09|8611.98|8491.98|8609.09|8489.09|10
1653554520000|2022-05-26 08:42:00|8608.79|8488.79|8609.33|8489.33|8609.33|8489.33|8606.57|8486.57|10
1653554530000|2022-05-26 08:42:10|8609.89|8489.89|8615.72|8495.72|8615.72|8495.72|8609.89|8489.89|10
1653554540000|2022-05-26 08:42:20|8615.61|8495.61|8618.59|8498.59|8618.65|8498.65|8614.3|8494.3|10
1653554550000|2022-05-26 08:42:30|8619.77|8499.77|8618.05|8498.05|8620.58|8500.58|8618.05|8498.05|10
1653554560000|2022-05-26 08:42:40|8618.04|8498.04|8617.46|8497.46|8618.99|8498.99|8617.42|8497.42|10
1653554570000|2022-05-26 08:42:50|8617.2|8497.2|8616.91|8496.91|8618.24|8498.24|8616.74|8496.74|10
1653554580000|2022-05-26 08:43:00|8616.77|8496.77|8616.19|8496.19|8616.91|8496.91|8616.07|8496.07|9
1653554590000|2022-05-26 08:43:10|8615.56|8495.56|8612.38|8492.38|8615.56|8495.56|8612.29|8492.29|10
1653554600000|2022-05-26 08:43:20|8611.87|8491.87|8610.13|8490.13|8611.87|8491.87|8609.92|8489.92|10
1653554610000|2022-05-26 08:43:30|8609.99|8489.99|8610|8490|8610.51|8490.51|8609.84|8489.84|10
1653554620000|2022-05-26 08:43:40|8609.91|8489.91|8609.74|8489.74|8610.3|8490.3|8609.39|8489.39|10
1653554630000|2022-05-26 08:43:50|8609.27|8489.27|8609.34|8489.34|8609.34|8489.34|8608.9|8488.9|10
1653554640000|2022-05-26 08:44:00|8609.64|8489.64|8605.36|8485.36|8609.71|8489.71|8605.36|8485.36|10
1653554650000|2022-05-26 08:44:10|8604.37|8484.37|8602.12|8482.12|8604.37|8484.37|8602.12|8482.12|10
1653554660000|2022-05-26 08:44:20|8602.01|8482.01|8596.84|8476.84|8602.13|8482.13|8596.84|8476.84|10
1653554670000|2022-05-26 08:44:30|8596.06|8476.06|8596|8476|8596.8|8476.8|8596|8476|10
1653554680000|2022-05-26 08:44:40|8595.77|8475.77|8595.11|8475.11|8595.77|8475.77|8594.88|8474.88|10
1653554690000|2022-05-26 08:44:50|8594.5|8474.5|8593.36|8473.36|8594.5|8474.5|8593.33|8473.33|10
1653554700000|2022-05-26 08:45:00|8593.39|8473.39|8592.53|8472.53|8594.17|8474.17|8592.53|8472.53|10
1653554710000|2022-05-26 08:45:10|8592.13|8472.13|8579.34|8459.34|8592.13|8472.13|8579.34|8459.34|10
1653554720000|2022-05-26 08:45:20|8578.37|8458.37|8565.26|8445.26|8578.37|8458.37|8563.78|8443.78|10
1653554730000|2022-05-26 08:45:30|8565.24|8445.24|8568.8|8448.8|8568.8|8448.8|8564.31|8444.31|10
1653554740000|2022-05-26 08:45:40|8567.5|8447.5|8567.47|8447.47|8568.25|8448.25|8566.68|8446.68|10
1653554750000|2022-05-26 08:45:50|8567.6|8447.6|8554.25|8434.25|8567.6|8447.6|8554.25|8434.25|10
1653554760000|2022-05-26 08:46:00|8553.37|8433.37|8546.57|8426.57|8553.37|8433.37|8546.57|8426.57|10
1653554770000|2022-05-26 08:46:10|8546.66|8426.66|8540.21|8420.21|8547.17|8427.17|8540.21|8420.21|10
1653554780000|2022-05-26 08:46:20|8540.45|8420.45|8542|8422|8542|8422|8539.3|8419.3|10
1653554790000|2022-05-26 08:46:30|8544.25|8424.25|8539.41|8419.41|8544.25|8424.25|8539.41|8419.41|10
1653554800000|2022-05-26 08:46:40|8538.78|8418.78|8536.46|8416.46|8539|8419|8536.46|8416.46|9
1653554810000|2022-05-26 08:46:50|8536.82|8416.82|8530.4|8410.4|8536.82|8416.82|8530.4|8410.4|10
1653554820000|2022-05-26 08:47:00|8530.63|8410.63|8523.71|8403.71|8530.63|8410.63|8523.71|8403.71|10
1653554830000|2022-05-26 08:47:10|8522.91|8402.91|8525.4|8405.4|8527.81|8407.81|8522.91|8402.91|9
1653554840000|2022-05-26 08:47:20|8525.36|8405.36|8524.49|8404.49|8525.55|8405.55|8524.49|8404.49|10
1653554850000|2022-05-26 08:47:30|8524.74|8404.74|8525.6|8405.6|8525.7|8405.7|8524.74|8404.74|10
1653554860000|2022-05-26 08:47:40|8525.47|8405.47|8524.51|8404.51|8525.47|8405.47|8524.15|8404.15|10
1653554870000|2022-05-26 08:47:50|8524.76|8404.76|8534.73|8414.73|8534.73|8414.73|8524.76|8404.76|10
1653554880000|2022-05-26 08:48:00|8536.01|8416.01|8550.83|8430.83|8550.83|8430.83|8536.01|8416.01|10
1653554890000|2022-05-26 08:48:10|8551.48|8431.48|8557.57|8437.57|8557.57|8437.57|8551.48|8431.48|10
1653554900000|2022-05-26 08:48:20|8557.85|8437.85|8565.2|8445.2|8565.2|8445.2|8557.85|8437.85|10
1653554910000|2022-05-26 08:48:30|8565.6|8445.6|8574.2|8454.2|8574.2|8454.2|8565.6|8445.6|10
1653554920000|2022-05-26 08:48:40|8575.54|8455.54|8578.02|8458.02|8578.02|8458.02|8575.54|8455.54|10
1653554930000|2022-05-26 08:48:50|8578.39|8458.39|8573.1|8453.1|8578.39|8458.39|8573.1|8453.1|10
1653554940000|2022-05-26 08:49:00|8572.58|8452.58|8581.02|8461.02|8581.02|8461.02|8572.58|8452.58|10
1653554950000|2022-05-26 08:49:10|8581.19|8461.19|8586.85|8466.85|8586.94|8466.94|8581.19|8461.19|10
1653554960000|2022-05-26 08:49:20|8587.15|8467.15|8583.18|8463.18|8587.96|8467.96|8583.18|8463.18|10
1653554970000|2022-05-26 08:49:30|8583.42|8463.42|8581.33|8461.33|8583.42|8463.42|8580.85|8460.85|10
1653554980000|2022-05-26 08:49:40|8580.22|8460.22|8581.75|8461.75|8581.75|8461.75|8579.67|8459.67|10
1653554990000|2022-05-26 08:49:50|8582.14|8462.14|8587.48|8467.48|8587.48|8467.48|8582.14|8462.14|10
1653555000000|2022-05-26 08:50:00|8587.24|8467.24|8587.51|8467.51|8587.51|8467.51|8585.97|8465.97|10
1653555010000|2022-05-26 08:50:10|8587.6|8467.6|8588.67|8468.67|8588.67|8468.67|8587.59|8467.59|10
1653555020000|2022-05-26 08:50:20|8588.14|8468.14|8591.37|8471.37|8591.37|8471.37|8588.14|8468.14|10
1653555030000|2022-05-26 08:50:30|8591.96|8471.96|8593.93|8473.93|8593.93|8473.93|8591.96|8471.96|10
1653555040000|2022-05-26 08:50:40|8593.6|8473.6|8597.52|8477.52|8597.52|8477.52|8593.6|8473.6|10
1653555050000|2022-05-26 08:50:50|8597.7|8477.7|8600.83|8480.83|8600.97|8480.97|8597.7|8477.7|10
1653555060000|2022-05-26 08:51:00|8601.06|8481.06|8599.21|8479.21|8601.06|8481.06|8598.8|8478.8|10
1653555070000|2022-05-26 08:51:10|8598.8|8478.8|8596.13|8476.13|8598.8|8478.8|8596.13|8476.13|9
1653555080000|2022-05-26 08:51:20|8596.01|8476.01|8591.97|8471.97|8596.34|8476.34|8591.97|8471.97|10
1653555090000|2022-05-26 08:51:30|8591.87|8471.87|8583.09|8463.09|8591.88|8471.88|8583.09|8463.09|10
1653555100000|2022-05-26 08:51:40|8583.65|8463.65|8585.16|8465.16|8585.16|8465.16|8583.65|8463.65|10
1653555110000|2022-05-26 08:51:50|8585.25|8465.25|8586.46|8466.46|8586.5|8466.5|8585.25|8465.25|9
1653555120000|2022-05-26 08:52:00|8586.56|8466.56|8589.2|8469.2|8589.2|8469.2|8586.56|8466.56|10
1653555130000|2022-05-26 08:52:10|8589.45|8469.45|8584.96|8464.96|8589.45|8469.45|8584.96|8464.96|10
1653555140000|2022-05-26 08:52:20|8584.37|8464.37|8579.56|8459.56|8584.37|8464.37|8579.56|8459.56|10
1653555150000|2022-05-26 08:52:30|8579.23|8459.23|8578.31|8458.31|8579.23|8459.23|8578.1|8458.1|10
1653555160000|2022-05-26 08:52:40|8578.08|8458.08|8576.43|8456.43|8578.09|8458.09|8576.42|8456.42|9
1653555170000|2022-05-26 08:52:50|8576.01|8456.01|8574.63|8454.63|8577.03|8457.03|8574.63|8454.63|10
1653555180000|2022-05-26 08:53:00|8574.51|8454.51|8576.25|8456.25|8576.25|8456.25|8574.48|8454.48|10
1653555190000|2022-05-26 08:53:10|8576.2|8456.2|8577.37|8457.37|8577.47|8457.47|8576.2|8456.2|10
1653555200000|2022-05-26 08:53:20|8577.55|8457.55|8579.26|8459.26|8579.26|8459.26|8577.55|8457.55|10
1653555210000|2022-05-26 08:53:30|8579.58|8459.58|8585.02|8465.02|8585.02|8465.02|8579.58|8459.58|10
1653555220000|2022-05-26 08:53:40|8585.22|8465.22|8589.4|8469.4|8589.4|8469.4|8585.22|8465.22|10
1653555230000|2022-05-26 08:53:50|8589.71|8469.71|8591.86|8471.86|8592.1|8472.1|8589.71|8469.71|10
1653555240000|2022-05-26 08:54:00|8591.58|8471.58|8591.14|8471.14|8591.58|8471.58|8589.93|8469.93|9
1653555250000|2022-05-26 08:54:10|8591.6|8471.6|8589.23|8469.23|8592.03|8472.03|8589.23|8469.23|10
1653555260000|2022-05-26 08:54:20|8589.05|8469.05|8588.47|8468.47|8589.05|8469.05|8588.32|8468.32|10
1653555270000|2022-05-26 08:54:30|8588.41|8468.41|8585.29|8465.29|8588.51|8468.51|8585.29|8465.29|10
1653555280000|2022-05-26 08:54:40|8584.99|8464.99|8582.77|8462.77|8585|8465|8582.77|8462.77|10
1653555290000|2022-05-26 08:54:50|8582.43|8462.43|8580.37|8460.37|8582.43|8462.43|8580.37|8460.37|10
1653555300000|2022-05-26 08:55:00|8579.28|8459.28|8580.44|8460.44|8580.44|8460.44|8579.07|8459.07|10
1653555310000|2022-05-26 08:55:10|8580.07|8460.07|8576.52|8456.52|8580.18|8460.18|8576.52|8456.52|10
1653555320000|2022-05-26 08:55:20|8576.26|8456.26|8575.27|8455.27|8576.26|8456.26|8575.27|8455.27|10
1653555330000|2022-05-26 08:55:30|8574.94|8454.94|8573.91|8453.91|8575.14|8455.14|8573.91|8453.91|10
1653555340000|2022-05-26 08:55:40|8573.26|8453.26|8565.93|8445.93|8573.3|8453.3|8565.93|8445.93|10
1653555350000|2022-05-26 08:55:50|8565.76|8445.76|8568.98|8448.98|8568.98|8448.98|8564.5|8444.5|10
1653555360000|2022-05-26 08:56:00|8569.23|8449.23|8572.34|8452.34|8572.34|8452.34|8569.23|8449.23|10
1653555370000|2022-05-26 08:56:10|8573.21|8453.21|8573.77|8453.77|8573.9|8453.9|8572.42|8452.42|10
1653555380000|2022-05-26 08:56:20|8574.71|8454.71|8575.41|8455.41|8575.41|8455.41|8574.71|8454.71|9
1653555390000|2022-05-26 08:56:30|8576.02|8456.02|8578.34|8458.34|8578.34|8458.34|8576.02|8456.02|10
1653555400000|2022-05-26 08:56:40|8578.29|8458.29|8579.38|8459.38|8579.62|8459.62|8578.27|8458.27|10
1653555410000|2022-05-26 08:56:50|8579.33|8459.33|8580.82|8460.82|8580.89|8460.89|8579.33|8459.33|10
1653555420000|2022-05-26 08:57:00|8581.14|8461.14|8581.54|8461.54|8581.69|8461.69|8581.08|8461.08|10
1653555430000|2022-05-26 08:57:10|8581.45|8461.45|8579.89|8459.89|8581.45|8461.45|8579.76|8459.76|10
1653555440000|2022-05-26 08:57:20|8579.82|8459.82|8580.72|8460.72|8581.28|8461.28|8579.77|8459.77|9
1653555450000|2022-05-26 08:57:30|8581.59|8461.59|8581.91|8461.91|8582.98|8462.98|8581.58|8461.58|10
1653555460000|2022-05-26 08:57:40|8582.15|8462.15|8586.43|8466.43|8586.43|8466.43|8582.15|8462.15|10
1653555470000|2022-05-26 08:57:50|8587.79|8467.79|8588.93|8468.93|8589.17|8469.17|8587.79|8467.79|10
1653555480000|2022-05-26 08:58:00|8588.83|8468.83|8590.19|8470.19|8590.25|8470.25|8588.83|8468.83|10
1653555490000|2022-05-26 08:58:10|8590.18|8470.18|8590.27|8470.27|8590.29|8470.29|8589.46|8469.46|10
1653555500000|2022-05-26 08:58:20|8590.48|8470.48|8587.07|8467.07|8590.64|8470.64|8587.07|8467.07|10
1653555510000|2022-05-26 08:58:30|8586.72|8466.72|8577.65|8457.65|8586.72|8466.72|8577.65|8457.65|10
1653555520000|2022-05-26 08:58:40|8578.95|8458.95|8578.94|8458.94|8579.73|8459.73|8578.06|8458.06|10
1653555530000|2022-05-26 08:58:50|8578.5|8458.5|8576.64|8456.64|8578.94|8458.94|8576.64|8456.64|10
1653555540000|2022-05-26 08:59:00|8576.87|8456.87|8576.31|8456.31|8576.87|8456.87|8576.12|8456.12|10
1653555550000|2022-05-26 08:59:10|8576.23|8456.23|8578.38|8458.38|8578.43|8458.43|8576.23|8456.23|10
1653555560000|2022-05-26 08:59:20|8578.84|8458.84|8578.58|8458.58|8579.42|8459.42|8578.58|8458.58|10
1653555570000|2022-05-26 08:59:30|8578.88|8458.88|8577.59|8457.59|8579.28|8459.28|8577.59|8457.59|9
1653555580000|2022-05-26 08:59:40|8578.71|8458.71|8578.9|8458.9|8579.52|8459.52|8578.07|8458.07|10
1653555590000|2022-05-26 08:59:50|8579.36|8459.36|8580.06|8460.06|8580.06|8460.06|8578.45|8458.45|10
1653555600000|2022-05-26 09:00:00|8578.8|8458.8|8577.22|8457.22|8580.32|8460.32|8577.22|8457.22|10
1653555610000|2022-05-26 09:00:10|8575.55|8455.55|8572.84|8452.84|8576.08|8456.08|8572.47|8452.47|10
1653555620000|2022-05-26 09:00:20|8573.32|8453.32|8572.01|8452.01|8573.32|8453.32|8571.98|8451.98|10
1653555630000|2022-05-26 09:00:30|8571.93|8451.93|8568.99|8448.99|8571.93|8451.93|8568.99|8448.99|10
1653555640000|2022-05-26 09:00:40|8568.55|8448.55|8566.8|8446.8|8568.55|8448.55|8566.8|8446.8|10
1653555650000|2022-05-26 09:00:50|8566.82|8446.82|8565.19|8445.19|8566.82|8446.82|8565.09|8445.09|10
1653555660000|2022-05-26 09:01:00|8565.52|8445.52|8567.66|8447.66|8567.66|8447.66|8565.52|8445.52|10
1653555670000|2022-05-26 09:01:10|8567.59|8447.59|8567.87|8447.87|8567.87|8447.87|8567.21|8447.21|10
1653555680000|2022-05-26 09:01:20|8568.62|8448.62|8570.72|8450.72|8570.72|8450.72|8568.62|8448.62|10
1653555690000|2022-05-26 09:01:30|8570.61|8450.61|8571.69|8451.69|8571.69|8451.69|8570.15|8450.15|10
1653555700000|2022-05-26 09:01:40|8572.19|8452.19|8572.37|8452.37|8573.41|8453.41|8572.19|8452.19|10
1653555710000|2022-05-26 09:01:50|8572.16|8452.16|8570.01|8450.01|8572.22|8452.22|8570.01|8450.01|10
1653555720000|2022-05-26 09:02:00|8569.46|8449.46|8568.76|8448.76|8569.46|8449.46|8568.76|8448.76|9
1653555730000|2022-05-26 09:02:10|8568.74|8448.74|8566.69|8446.69|8568.78|8448.78|8566.69|8446.69|10
1653555740000|2022-05-26 09:02:20|8565.96|8445.96|8561.86|8441.86|8565.96|8445.96|8561.86|8441.86|10
1653555750000|2022-05-26 09:02:30|8561.91|8441.91|8559.86|8439.86|8561.91|8441.91|8559.79|8439.79|9
1653555760000|2022-05-26 09:02:40|8559.92|8439.92|8558.1|8438.1|8560.18|8440.18|8558.1|8438.1|10
1653555770000|2022-05-26 09:02:50|8558.32|8438.32|8555.49|8435.49|8558.32|8438.32|8555.49|8435.49|10
1653555780000|2022-05-26 09:03:00|8555.48|8435.48|8555.39|8435.39|8555.53|8435.53|8554.59|8434.59|10
1653555790000|2022-05-26 09:03:10|8555.97|8435.97|8557.09|8437.09|8557.09|8437.09|8555.95|8435.95|10
1653555800000|2022-05-26 09:03:20|8557.19|8437.19|8555.43|8435.43|8557.19|8437.19|8555.43|8435.43|10
1653555810000|2022-05-26 09:03:30|8555.11|8435.11|8546.33|8426.33|8555.35|8435.35|8546.33|8426.33|10
1653555820000|2022-05-26 09:03:40|8545.32|8425.32|8541.7|8421.7|8545.32|8425.32|8540.89|8420.89|10
1653555830000|2022-05-26 09:03:50|8542.78|8422.78|8546.4|8426.4|8546.4|8426.4|8542.78|8422.78|10
1653555840000|2022-05-26 09:04:00|8546.71|8426.71|8549.43|8429.43|8549.47|8429.47|8546.71|8426.71|9
1653555850000|2022-05-26 09:04:10|8549.52|8429.52|8550.61|8430.61|8550.8|8430.8|8549.52|8429.52|10
1653555860000|2022-05-26 09:04:20|8550.29|8430.29|8551.51|8431.51|8551.7|8431.7|8550.23|8430.23|10
1653555870000|2022-05-26 09:04:30|8552.85|8432.85|8551.46|8431.46|8552.85|8432.85|8550.32|8430.32|10
1653555880000|2022-05-26 09:04:40|8551.08|8431.08|8551.13|8431.13|8551.38|8431.38|8549.64|8429.64|10
1653555890000|2022-05-26 09:04:50|8551.32|8431.32|8550.64|8430.64|8551.32|8431.32|8550.47|8430.47|10
1653555900000|2022-05-26 09:05:00|8550.71|8430.71|8549.81|8429.81|8550.78|8430.78|8549.63|8429.63|10
1653555910000|2022-05-26 09:05:10|8549.52|8429.52|8550.63|8430.63|8550.63|8430.63|8548.95|8428.95|10
1653555920000|2022-05-26 09:05:20|8549.87|8429.87|8551.34|8431.34|8551.55|8431.55|8549.87|8429.87|10
1653555930000|2022-05-26 09:05:30|8552.36|8432.36|8560.41|8440.41|8561.38|8441.38|8552.36|8432.36|10
1653555940000|2022-05-26 09:05:40|8562.12|8442.12|8560.83|8440.83|8562.12|8442.12|8560.83|8440.83|10
1653555950000|2022-05-26 09:05:50|8561.79|8441.79|8560.49|8440.49|8561.79|8441.79|8560.49|8440.49|10
1653555960000|2022-05-26 09:06:00|8558.97|8438.97|8557.39|8437.39|8558.97|8438.97|8556.32|8436.32|10
1653555970000|2022-05-26 09:06:10|8557.84|8437.84|8558.48|8438.48|8558.82|8438.82|8557.65|8437.65|10
1653555980000|2022-05-26 09:06:20|8559.24|8439.24|8557.46|8437.46|8559.24|8439.24|8556.7|8436.7|10
1653555990000|2022-05-26 09:06:30|8557.05|8437.05|8559.95|8439.95|8560.88|8440.88|8555.88|8435.88|10
1653556000000|2022-05-26 09:06:40|8559.42|8439.42|8560.53|8440.53|8560.53|8440.53|8559.42|8439.42|9
1653556010000|2022-05-26 09:06:50|8559.99|8439.99|8560.59|8440.59|8561.18|8441.18|8559.99|8439.99|10
1653556020000|2022-05-26 09:07:00|8561.19|8441.19|8561.33|8441.33|8561.65|8441.65|8560.74|8440.74|10
1653556030000|2022-05-26 09:07:10|8561.19|8441.19|8561.58|8441.58|8562.18|8442.18|8561.19|8441.19|10
1653556040000|2022-05-26 09:07:20|8562.02|8442.02|8561.7|8441.7|8562.5|8442.5|8561.7|8441.7|9
1653556050000|2022-05-26 09:07:30|8562.16|8442.16|8563.04|8443.04|8563.38|8443.38|8562.16|8442.16|10
1653556060000|2022-05-26 09:07:40|8563.22|8443.22|8566.8|8446.8|8568.49|8448.49|8563.22|8443.22|10
1653556070000|2022-05-26 09:07:50|8568.06|8448.06|8564.24|8444.24|8568.06|8448.06|8563.99|8443.99|10
1653556080000|2022-05-26 09:08:00|8564.32|8444.32|8566.09|8446.09|8566.78|8446.78|8564.32|8444.32|9
1653556090000|2022-05-26 09:08:10|8565.33|8445.33|8565.31|8445.31|8566.61|8446.61|8564.24|8444.24|10
1653556100000|2022-05-26 09:08:20|8564.89|8444.89|8562.06|8442.06|8565.6|8445.6|8562.06|8442.06|10
1653556110000|2022-05-26 09:08:30|8561.55|8441.55|8559.3|8439.3|8561.55|8441.55|8559.07|8439.07|10
1653556120000|2022-05-26 09:08:40|8559.57|8439.57|8558.69|8438.69|8560.22|8440.22|8558.69|8438.69|9
1653556130000|2022-05-26 09:08:50|8558.67|8438.67|8558.35|8438.35|8559.59|8439.59|8558.35|8438.35|10
1653556140000|2022-05-26 09:09:00|8558.08|8438.08|8555.25|8435.25|8558.49|8438.49|8555.25|8435.25|10
1653556150000|2022-05-26 09:09:10|8553.41|8433.41|8552.64|8432.64|8553.97|8433.97|8552.64|8432.64|10
1653556160000|2022-05-26 09:09:20|8552.97|8432.97|8552.19|8432.19|8553.04|8433.04|8552.19|8432.19|10
1653556170000|2022-05-26 09:09:30|8552.54|8432.54|8553.33|8433.33|8553.33|8433.33|8552.43|8432.43|10
1653556180000|2022-05-26 09:09:40|8553.37|8433.37|8553.8|8433.8|8553.8|8433.8|8553.12|8433.12|9
1653556190000|2022-05-26 09:09:50|8554.05|8434.05|8556.32|8436.32|8556.32|8436.32|8554.05|8434.05|10
1653556200000|2022-05-26 09:10:00|8556.45|8436.45|8559.86|8439.86|8559.86|8439.86|8556.45|8436.45|10
1653556210000|2022-05-26 09:10:10|8559.87|8439.87|8562.22|8442.22|8562.22|8442.22|8559.82|8439.82|10
1653556220000|2022-05-26 09:10:20|8562.56|8442.56|8562.04|8442.04|8562.56|8442.56|8561.51|8441.51|10
1653556230000|2022-05-26 09:10:30|8561.83|8441.83|8562.4|8442.4|8562.67|8442.67|8561.83|8441.83|10
1653556240000|2022-05-26 09:10:40|8562.29|8442.29|8560.43|8440.43|8562.4|8442.4|8560.39|8440.39|10
1653556250000|2022-05-26 09:10:50|8560.35|8440.35|8559.96|8439.96|8560.35|8440.35|8559.87|8439.87|10
1653556260000|2022-05-26 09:11:00|8560.19|8440.19|8560.8|8440.8|8560.8|8440.8|8559.99|8439.99|10
1653556270000|2022-05-26 09:11:10|8561.08|8441.08|8560.84|8440.84|8561.37|8441.37|8560.77|8440.77|10
1653556280000|2022-05-26 09:11:20|8560.74|8440.74|8560.75|8440.75|8560.78|8440.78|8559.54|8439.54|10
1653556290000|2022-05-26 09:11:30|8560.98|8440.98|8560.94|8440.94|8561.62|8441.62|8560.79|8440.79|10
1653556300000|2022-05-26 09:11:40|8560.81|8440.81|8561.28|8441.28|8561.59|8441.59|8560.81|8440.81|10
1653556310000|2022-05-26 09:11:50|8561.59|8441.59|8561.72|8441.72|8562.02|8442.02|8561.56|8441.56|9
1653556320000|2022-05-26 09:12:00|8561.67|8441.67|8564.65|8444.65|8564.65|8444.65|8561.67|8441.67|9
1653556330000|2022-05-26 09:12:10|8564.73|8444.73|8568.23|8448.23|8568.23|8448.23|8564.73|8444.73|9
1653556340000|2022-05-26 09:12:20|8568.47|8448.47|8569.51|8449.51|8569.7|8449.7|8568.47|8448.47|10
1653556350000|2022-05-26 09:12:30|8569.78|8449.78|8570.87|8450.87|8571.08|8451.08|8569.62|8449.62|9
1653556360000|2022-05-26 09:12:40|8570.89|8450.89|8571.26|8451.26|8571.32|8451.32|8570.89|8450.89|10
1653556370000|2022-05-26 09:12:50|8571.64|8451.64|8572.43|8452.43|8572.43|8452.43|8571.2|8451.2|10
1653556380000|2022-05-26 09:13:00|8572.27|8452.27|8573.23|8453.23|8573.23|8453.23|8572.06|8452.06|10
1653556390000|2022-05-26 09:13:10|8573.52|8453.52|8573.7|8453.7|8573.7|8453.7|8573.25|8453.25|10
1653556400000|2022-05-26 09:13:20|8573.75|8453.75|8575.66|8455.66|8575.66|8455.66|8573.75|8453.75|9
1653556410000|2022-05-26 09:13:30|8575.96|8455.96|8576.07|8456.07|8576.44|8456.44|8575.94|8455.94|9
1653556420000|2022-05-26 09:13:40|8576.64|8456.64|8580.37|8460.37|8580.37|8460.37|8576.64|8456.64|10
1653556430000|2022-05-26 09:13:50|8580.62|8460.62|8580.58|8460.58|8580.98|8460.98|8580.5|8460.5|10
1653556440000|2022-05-26 09:14:00|8580.32|8460.32|8580.19|8460.19|8580.59|8460.59|8580.13|8460.13|10
1653556450000|2022-05-26 09:14:10|8580.39|8460.39|8582.34|8462.34|8582.34|8462.34|8580.39|8460.39|10
1653556460000|2022-05-26 09:14:20|8582.74|8462.74|8583.8|8463.8|8583.93|8463.93|8582.7|8462.7|10
1653556470000|2022-05-26 09:14:30|8583.99|8463.99|8584.95|8464.95|8584.95|8464.95|8583.99|8463.99|10
1653556480000|2022-05-26 09:14:40|8584.88|8464.88|8586.95|8466.95|8587.03|8467.03|8584.88|8464.88|10
1653556490000|2022-05-26 09:14:50|8586.84|8466.84|8587.15|8467.15|8587.15|8467.15|8586.4|8466.4|10
1653556500000|2022-05-26 09:15:00|8587.43|8467.43|8587.68|8467.68|8587.82|8467.82|8587.29|8467.29|10
1653556510000|2022-05-26 09:15:10|8587.72|8467.72|8587.31|8467.31|8587.72|8467.72|8587.26|8467.26|9
1653556520000|2022-05-26 09:15:20|8587.33|8467.33|8586.37|8466.37|8587.33|8467.33|8586.37|8466.37|10
1653556530000|2022-05-26 09:15:30|8586.33|8466.33|8587.68|8467.68|8587.68|8467.68|8586.13|8466.13|10
1653556540000|2022-05-26 09:15:40|8587.59|8467.59|8589.34|8469.34|8589.36|8469.36|8587.59|8467.59|10
1653556550000|2022-05-26 09:15:50|8589.46|8469.46|8591.31|8471.31|8591.31|8471.31|8589.46|8469.46|9
1653556560000|2022-05-26 09:16:00|8591.47|8471.47|8593.62|8473.62|8593.68|8473.68|8591.23|8471.23|9
1653556570000|2022-05-26 09:16:10|8593.74|8473.74|8596.55|8476.55|8596.55|8476.55|8593.74|8473.74|10
1653556580000|2022-05-26 09:16:20|8596.8|8476.8|8597.66|8477.66|8597.66|8477.66|8596.58|8476.58|10
1653556590000|2022-05-26 09:16:30|8597.58|8477.58|8598.94|8478.94|8598.94|8478.94|8597.54|8477.54|10
1653556600000|2022-05-26 09:16:40|8599.04|8479.04|8598.9|8478.9|8599.15|8479.15|8598.41|8478.41|10
1653556610000|2022-05-26 09:16:50|8599.61|8479.61|8598.93|8478.93|8599.67|8479.67|8598.84|8478.84|9
1653556620000|2022-05-26 09:17:00|8599.08|8479.08|8602.43|8482.43|8602.43|8482.43|8599.08|8479.08|10
1653556630000|2022-05-26 09:17:10|8602.54|8482.54|8602.09|8482.09|8602.89|8482.89|8600.67|8480.67|10
1653556640000|2022-05-26 09:17:20|8602.71|8482.71|8609.89|8489.89|8609.89|8489.89|8602.71|8482.71|10
1653556650000|2022-05-26 09:17:30|8609.91|8489.91|8613.12|8493.12|8613.12|8493.12|8609.91|8489.91|10
1653556660000|2022-05-26 09:17:40|8612.51|8492.51|8614.24|8494.24|8614.24|8494.24|8612.43|8492.43|10
1653556670000|2022-05-26 09:17:50|8614.21|8494.21|8614.07|8494.07|8614.21|8494.21|8613.35|8493.35|10
1653556680000|2022-05-26 09:18:00|8614.82|8494.82|8616.17|8496.17|8616.17|8496.17|8614.4|8494.4|10
1653556690000|2022-05-26 09:18:10|8616.56|8496.56|8624.88|8504.88|8625.07|8505.07|8616.56|8496.56|10
1653556700000|2022-05-26 09:18:20|8624.89|8504.89|8623.43|8503.43|8625.43|8505.43|8623.43|8503.43|10
1653556710000|2022-05-26 09:18:30|8621.9|8501.9|8618.07|8498.07|8621.9|8501.9|8618.07|8498.07|10
1653556720000|2022-05-26 09:18:40|8617.56|8497.56|8614.9|8494.9|8617.56|8497.56|8614.9|8494.9|10
1653556730000|2022-05-26 09:18:50|8613.9|8493.9|8615.76|8495.76|8615.76|8495.76|8613.9|8493.9|10
1653556740000|2022-05-26 09:19:00|8616.23|8496.23|8618.21|8498.21|8618.3|8498.3|8616.23|8496.23|10
1653556750000|2022-05-26 09:19:10|8618.05|8498.05|8617.04|8497.04|8618.6|8498.6|8617.04|8497.04|10
1653556760000|2022-05-26 09:19:20|8618.26|8498.26|8616.59|8496.59|8618.26|8498.26|8616.51|8496.51|10
1653556770000|2022-05-26 09:19:30|8616.35|8496.35|8612.23|8492.23|8616.35|8496.35|8612.23|8492.23|10
1653556780000|2022-05-26 09:19:40|8612.58|8492.58|8608.33|8488.33|8612.58|8492.58|8608.33|8488.33|10
1653556790000|2022-05-26 09:19:50|8608.32|8488.32|8606.19|8486.19|8608.32|8488.32|8606.19|8486.19|10
1653556800000|2022-05-26 09:20:00|8605.91|8485.91|8604|8484|8606.04|8486.04|8603.8|8483.8|10
1653556810000|2022-05-26 09:20:10|8603.22|8483.22|8603.06|8483.06|8603.42|8483.42|8602.99|8482.99|10
1653556820000|2022-05-26 09:20:20|8603.13|8483.13|8602.17|8482.17|8603.13|8483.13|8602.12|8482.12|10
1653556830000|2022-05-26 09:20:30|8601.53|8481.53|8599.3|8479.3|8601.53|8481.53|8599.3|8479.3|10
1653556840000|2022-05-26 09:20:40|8599.29|8479.29|8598.32|8478.32|8599.29|8479.29|8598.32|8478.32|10
1653556850000|2022-05-26 09:20:50|8598.13|8478.13|8597.03|8477.03|8598.13|8478.13|8597.03|8477.03|9
1653556860000|2022-05-26 09:21:00|8597.02|8477.02|8596.15|8476.15|8597.02|8477.02|8595.9|8475.9|10
1653556870000|2022-05-26 09:21:10|8595.82|8475.82|8593.77|8473.77|8595.82|8475.82|8593.77|8473.77|10
1653556880000|2022-05-26 09:21:20|8593.54|8473.54|8593.17|8473.17|8593.68|8473.68|8592.9|8472.9|9
1653556890000|2022-05-26 09:21:30|8593.05|8473.05|8593.1|8473.1|8593.48|8473.48|8592.92|8472.92|10
1653556900000|2022-05-26 09:21:40|8592.77|8472.77|8592.86|8472.86|8592.92|8472.92|8592.75|8472.75|10
1653556910000|2022-05-26 09:21:50|8592.79|8472.79|8593.12|8473.12|8593.12|8473.12|8592.73|8472.73|7
1653556920000|2022-05-26 09:22:00|8593.1|8473.1|8593.41|8473.41|8593.42|8473.42|8593.08|8473.08|9
1653556930000|2022-05-26 09:22:10|8593.09|8473.09|8592.42|8472.42|8593.32|8473.32|8592.28|8472.28|9
1653556940000|2022-05-26 09:22:20|8591.88|8471.88|8589.35|8469.35|8591.88|8471.88|8589.29|8469.29|9
1653556950000|2022-05-26 09:22:30|8589.43|8469.43|8589.54|8469.54|8590|8470|8589.43|8469.43|8
1653556960000|2022-05-26 09:22:40|8589.61|8469.61|8587.82|8467.82|8589.61|8469.61|8587.82|8467.82|9
1653556970000|2022-05-26 09:22:50|8587.61|8467.61|8585.96|8465.96|8587.61|8467.61|8585.96|8465.96|10
1653556980000|2022-05-26 09:23:00|8585.82|8465.82|8584.83|8464.83|8585.82|8465.82|8584.82|8464.82|10
1653556990000|2022-05-26 09:23:10|8584.74|8464.74|8583.37|8463.37|8584.74|8464.74|8583.37|8463.37|10
1653557000000|2022-05-26 09:23:20|8583.42|8463.42|8583.2|8463.2|8583.42|8463.42|8582.98|8462.98|10
1653557010000|2022-05-26 09:23:30|8583.27|8463.27|8582.37|8462.37|8583.27|8463.27|8582.37|8462.37|10
1653557020000|2022-05-26 09:23:40|8582.25|8462.25|8581.61|8461.61|8582.25|8462.25|8581.43|8461.43|10
1653557030000|2022-05-26 09:23:50|8580.92|8460.92|8579.27|8459.27|8580.92|8460.92|8579.18|8459.18|10
1653557040000|2022-05-26 09:24:00|8577.58|8457.58|8576.68|8456.68|8577.58|8457.58|8576.65|8456.65|10
1653557050000|2022-05-26 09:24:10|8576.7|8456.7|8576.5|8456.5|8576.77|8456.77|8576.5|8456.5|10
1653557060000|2022-05-26 09:24:20|8576.38|8456.38|8576.18|8456.18|8576.38|8456.38|8575.29|8455.29|10
1653557070000|2022-05-26 09:24:30|8576.01|8456.01|8580.09|8460.09|8580.09|8460.09|8575.97|8455.97|10
1653557080000|2022-05-26 09:24:40|8580.36|8460.36|8582.31|8462.31|8582.31|8462.31|8580.36|8460.36|10
1653557090000|2022-05-26 09:24:50|8582.39|8462.39|8584.31|8464.31|8584.5|8464.5|8582.39|8462.39|10
1653557100000|2022-05-26 09:25:00|8584.53|8464.53|8585.08|8465.08|8585.59|8465.59|8584.53|8464.53|10
1653557110000|2022-05-26 09:25:10|8584.85|8464.85|8585.19|8465.19|8585.75|8465.75|8584.85|8464.85|8
1653557120000|2022-05-26 09:25:20|8585.28|8465.28|8585.06|8465.06|8585.33|8465.33|8584.77|8464.77|9
1653557130000|2022-05-26 09:25:30|8584.98|8464.98|8583.38|8463.38|8584.98|8464.98|8583.38|8463.38|9
1653557140000|2022-05-26 09:25:40|8583.36|8463.36|8584.46|8464.46|8584.46|8464.46|8583.36|8463.36|9
1653557150000|2022-05-26 09:25:50|8584.56|8464.56|8585.42|8465.42|8585.42|8465.42|8584.39|8464.39|10
1653557160000|2022-05-26 09:26:00|8585.36|8465.36|8586.15|8466.15|8586.34|8466.34|8585.36|8465.36|8
1653557170000|2022-05-26 09:26:10|8585.82|8465.82|8584.72|8464.72|8586.07|8466.07|8584.62|8464.62|10
1653557180000|2022-05-26 09:26:20|8584.63|8464.63|8585.24|8465.24|8585.38|8465.38|8584.63|8464.63|10
1653557190000|2022-05-26 09:26:30|8585.27|8465.27|8584.51|8464.51|8585.7|8465.7|8584.51|8464.51|10
1653557200000|2022-05-26 09:26:40|8584.27|8464.27|8584.33|8464.33|8584.76|8464.76|8584.27|8464.27|9
1653557210000|2022-05-26 09:26:50|8584.23|8464.23|8584.11|8464.11|8584.23|8464.23|8583.77|8463.77|9
1653557220000|2022-05-26 09:27:00|8584.02|8464.02|8584.44|8464.44|8584.6|8464.6|8583.96|8463.96|10
1653557230000|2022-05-26 09:27:10|8584.39|8464.39|8583.42|8463.42|8584.49|8464.49|8583.42|8463.42|10
1653557240000|2022-05-26 09:27:20|8583.38|8463.38|8583.91|8463.91|8584.02|8464.02|8583.38|8463.38|10
1653557250000|2022-05-26 09:27:30|8584.01|8464.01|8583.57|8463.57|8584.3|8464.3|8583.49|8463.49|10
1653557260000|2022-05-26 09:27:40|8583.5|8463.5|8583.85|8463.85|8583.85|8463.85|8583.5|8463.5|6
1653557270000|2022-05-26 09:27:50|8583.96|8463.96|8584.46|8464.46|8584.68|8464.68|8583.85|8463.85|9
1653557280000|2022-05-26 09:28:00|8584.47|8464.47|8585.21|8465.21|8585.21|8465.21|8584.47|8464.47|10
1653557290000|2022-05-26 09:28:10|8585.22|8465.22|8584|8464|8585.35|8465.35|8583.88|8463.88|10
1653557300000|2022-05-26 09:28:20|8584.02|8464.02|8584.7|8464.7|8584.7|8464.7|8584.02|8464.02|10
1653557310000|2022-05-26 09:28:30|8585.05|8465.05|8585.05|8465.05|8585.05|8465.05|8584.79|8464.79|10
1653557320000|2022-05-26 09:28:40|8585.45|8465.45|8584.25|8464.25|8586.11|8466.11|8584.25|8464.25|10
1653557330000|2022-05-26 09:28:50|8586.56|8466.56|8590.46|8470.46|8590.46|8470.46|8586.12|8466.12|10
1653557340000|2022-05-26 09:29:00|8590.49|8470.49|8590.84|8470.84|8591.16|8471.16|8590.47|8470.47|10
1653557350000|2022-05-26 09:29:10|8591.09|8471.09|8591.81|8471.81|8591.85|8471.85|8591.09|8471.09|9
1653557360000|2022-05-26 09:29:20|8591.88|8471.88|8593.36|8473.36|8593.36|8473.36|8591.88|8471.88|10
1653557370000|2022-05-26 09:29:30|8593.88|8473.88|8594.08|8474.08|8594.32|8474.32|8593.82|8473.82|10
1653557380000|2022-05-26 09:29:40|8593.93|8473.93|8594.56|8474.56|8594.64|8474.64|8593.93|8473.93|10
1653557390000|2022-05-26 09:29:50|8594.67|8474.67|8595.04|8475.04|8595.04|8475.04|8593.79|8473.79|10
1653557400000|2022-05-26 09:30:00|8596.56|8476.56|8599.05|8479.05|8599.05|8479.05|8596.56|8476.56|10
1653557410000|2022-05-26 09:30:10|8598.88|8478.88|8599.55|8479.55|8599.55|8479.55|8598.7|8478.7|10
1653557420000|2022-05-26 09:30:20|8599.41|8479.41|8598|8478|8599.41|8479.41|8598|8478|10
1653557430000|2022-05-26 09:30:30|8597.73|8477.73|8599.81|8479.81|8599.81|8479.81|8597.73|8477.73|10
1653557440000|2022-05-26 09:30:40|8599.82|8479.82|8601.75|8481.75|8601.75|8481.75|8599.82|8479.82|10
1653557450000|2022-05-26 09:30:50|8601.81|8481.81|8602.07|8482.07|8602.17|8482.17|8601.81|8481.81|10
1653557460000|2022-05-26 09:31:00|8602.13|8482.13|8603.75|8483.75|8603.75|8483.75|8602.13|8482.13|10
1653557470000|2022-05-26 09:31:10|8603.63|8483.63|8603.96|8483.96|8603.97|8483.97|8603.63|8483.63|10
1653557480000|2022-05-26 09:31:20|8604.01|8484.01|8604.42|8484.42|8604.42|8484.42|8603.12|8483.12|10
1653557490000|2022-05-26 09:31:30|8604.35|8484.35|8604.41|8484.41|8604.8|8484.8|8604.31|8484.31|10
1653557500000|2022-05-26 09:31:40|8604.34|8484.34|8604.86|8484.86|8604.86|8484.86|8604.22|8484.22|9
1653557510000|2022-05-26 09:31:50|8604.91|8484.91|8606.19|8486.19|8606.19|8486.19|8604.65|8484.65|9
1653557520000|2022-05-26 09:32:00|8606.27|8486.27|8605.79|8485.79|8606.27|8486.27|8605.7|8485.7|9
1653557530000|2022-05-26 09:32:10|8605.75|8485.75|8606.56|8486.56|8606.56|8486.56|8605.68|8485.68|10
1653557540000|2022-05-26 09:32:20|8606.42|8486.42|8604.67|8484.67|8606.43|8486.43|8604.67|8484.67|10
1653557550000|2022-05-26 09:32:30|8604.5|8484.5|8603.34|8483.34|8604.5|8484.5|8603.34|8483.34|10
1653557560000|2022-05-26 09:32:40|8603.09|8483.09|8601.26|8481.26|8603.09|8483.09|8601.26|8481.26|10
1653557570000|2022-05-26 09:32:50|8600.94|8480.94|8599.79|8479.79|8600.94|8480.94|8599.79|8479.79|9
1653557580000|2022-05-26 09:33:00|8599.58|8479.58|8597.11|8477.11|8599.58|8479.58|8597.11|8477.11|10
1653557590000|2022-05-26 09:33:10|8597.06|8477.06|8595.97|8475.97|8597.06|8477.06|8595.97|8475.97|10
1653557600000|2022-05-26 09:33:20|8595.85|8475.85|8592.4|8472.4|8595.85|8475.85|8592.3|8472.3|10
1653557610000|2022-05-26 09:33:30|8592.46|8472.46|8589.41|8469.41|8592.46|8472.46|8589.41|8469.41|10
1653557620000|2022-05-26 09:33:40|8589.16|8469.16|8588.62|8468.62|8589.16|8469.16|8588.61|8468.61|9
1653557630000|2022-05-26 09:33:50|8588.53|8468.53|8591.61|8471.61|8591.61|8471.61|8588.53|8468.53|10
1653557640000|2022-05-26 09:34:00|8592.07|8472.07|8594|8474|8594|8474|8592.07|8472.07|9
1653557650000|2022-05-26 09:34:10|8594.37|8474.37|8596.09|8476.09|8596.09|8476.09|8594.37|8474.37|10
1653557660000|2022-05-26 09:34:20|8596.12|8476.12|8595.87|8475.87|8596.39|8476.39|8595.86|8475.86|10
1653557670000|2022-05-26 09:34:30|8595.83|8475.83|8595.54|8475.54|8595.83|8475.83|8595.32|8475.32|10
1653557680000|2022-05-26 09:34:40|8595.47|8475.47|8596.43|8476.43|8596.55|8476.55|8595.41|8475.41|10
1653557690000|2022-05-26 09:34:50|8596.49|8476.49|8596.47|8476.47|8596.58|8476.58|8595.96|8475.96|10
1653557700000|2022-05-26 09:35:00|8596.48|8476.48|8596.32|8476.32|8596.65|8476.65|8596.06|8476.06|8
1653557710000|2022-05-26 09:35:10|8596.22|8476.22|8596.94|8476.94|8596.94|8476.94|8596.22|8476.22|6
1653557720000|2022-05-26 09:35:20|8597.1|8477.1|8597.24|8477.24|8597.29|8477.29|8597.05|8477.05|9
1653557730000|2022-05-26 09:35:30|8597.48|8477.48|8597.51|8477.51|8597.56|8477.56|8597.34|8477.34|8
1653557740000|2022-05-26 09:35:40|8597.36|8477.36|8597.97|8477.97|8597.97|8477.97|8597.36|8477.36|10
1653557750000|2022-05-26 09:35:50|8597.57|8477.57|8597.22|8477.22|8597.68|8477.68|8597.22|8477.22|10
1653557760000|2022-05-26 09:36:00|8597.21|8477.21|8595.96|8475.96|8597.21|8477.21|8595.96|8475.96|10
1653557770000|2022-05-26 09:36:10|8595.81|8475.81|8594.61|8474.61|8595.81|8475.81|8594.61|8474.61|9
1653557780000|2022-05-26 09:36:20|8594.25|8474.25|8592.1|8472.1|8594.25|8474.25|8592.1|8472.1|10
1653557790000|2022-05-26 09:36:30|8591.86|8471.86|8591.54|8471.54|8591.86|8471.86|8590.61|8470.61|9
1653557800000|2022-05-26 09:36:40|8591.56|8471.56|8589.28|8469.28|8591.64|8471.64|8589.28|8469.28|9
1653557810000|2022-05-26 09:36:50|8589.26|8469.26|8588.57|8468.57|8589.26|8469.26|8588.44|8468.44|10
1653557820000|2022-05-26 09:37:00|8588.67|8468.67|8589.06|8469.06|8589.26|8469.26|8588.67|8468.67|10
1653557830000|2022-05-26 09:37:10|8588.88|8468.88|8589.17|8469.17|8589.33|8469.33|8588.72|8468.72|9
1653557840000|2022-05-26 09:37:20|8589.44|8469.44|8589.35|8469.35|8589.47|8469.47|8589.18|8469.18|10
1653557850000|2022-05-26 09:37:30|8589.17|8469.17|8588.38|8468.38|8589.17|8469.17|8588.32|8468.32|10
1653557860000|2022-05-26 09:37:40|8588.34|8468.34|8588.39|8468.39|8588.48|8468.48|8588.3|8468.3|8
1653557870000|2022-05-26 09:37:50|8587.82|8467.82|8587.25|8467.25|8587.82|8467.82|8587.25|8467.25|10
1653557880000|2022-05-26 09:38:00|8587.23|8467.23|8586.19|8466.19|8587.23|8467.23|8586.19|8466.19|10
1653557890000|2022-05-26 09:38:10|8586.11|8466.11|8585.15|8465.15|8586.11|8466.11|8585.15|8465.15|10
1653557900000|2022-05-26 09:38:20|8584.71|8464.71|8583.76|8463.76|8584.71|8464.71|8583.76|8463.76|9
1653557910000|2022-05-26 09:38:30|8584.32|8464.32|8584.08|8464.08|8584.38|8464.38|8583.71|8463.71|9
1653557920000|2022-05-26 09:38:40|8584.23|8464.23|8583.32|8463.32|8584.23|8464.23|8583.32|8463.32|10
1653557930000|2022-05-26 09:38:50|8583.68|8463.68|8585.25|8465.25|8585.25|8465.25|8583.28|8463.28|10
1653557940000|2022-05-26 09:39:00|8587.17|8467.17|8595.66|8475.66|8595.66|8475.66|8587.17|8467.17|10
1653557950000|2022-05-26 09:39:10|8596.64|8476.64|8599.06|8479.06|8599.14|8479.14|8596.64|8476.64|10
1653557960000|2022-05-26 09:39:20|8599.14|8479.14|8597.99|8477.99|8599.21|8479.21|8597.83|8477.83|10
1653557970000|2022-05-26 09:39:30|8598.08|8478.08|8598.01|8478.01|8598.79|8478.79|8597.67|8477.67|10
1653557980000|2022-05-26 09:39:40|8597.7|8477.7|8597.91|8477.91|8597.91|8477.91|8596.97|8476.97|10
1653557990000|2022-05-26 09:39:50|8598.25|8478.25|8600.81|8480.81|8600.83|8480.83|8598.16|8478.16|10
1653558000000|2022-05-26 09:40:00|8601.29|8481.29|8605.03|8485.03|8605.03|8485.03|8600.45|8480.45|10
1653558010000|2022-05-26 09:40:10|8605.41|8485.41|8605.32|8485.32|8606.1|8486.1|8605.32|8485.32|10
1653558020000|2022-05-26 09:40:20|8604.7|8484.7|8602.33|8482.33|8605.11|8485.11|8602.33|8482.33|10
1653558030000|2022-05-26 09:40:30|8601.83|8481.83|8602.97|8482.97|8602.97|8482.97|8601.06|8481.06|10
1653558040000|2022-05-26 09:40:40|8602.73|8482.73|8602.34|8482.34|8602.73|8482.73|8602.26|8482.26|9
1653558050000|2022-05-26 09:40:50|8602.24|8482.24|8600.82|8480.82|8602.24|8482.24|8600.74|8480.74|10
1653558060000|2022-05-26 09:41:00|8600.98|8480.98|8599.38|8479.38|8600.98|8480.98|8599.38|8479.38|10
1653558070000|2022-05-26 09:41:10|8599.44|8479.44|8599.65|8479.65|8599.77|8479.77|8599.19|8479.19|10
1653558080000|2022-05-26 09:41:20|8599.63|8479.63|8598.81|8478.81|8599.85|8479.85|8598.81|8478.81|8
1653558090000|2022-05-26 09:41:30|8598.9|8478.9|8600.08|8480.08|8600.08|8480.08|8598.9|8478.9|10
1653558100000|2022-05-26 09:41:40|8601.29|8481.29|8605.82|8485.82|8605.82|8485.82|8601.09|8481.09|10
1653558110000|2022-05-26 09:41:50|8606.39|8486.39|8611.73|8491.73|8611.73|8491.73|8606.35|8486.35|10
1653558120000|2022-05-26 09:42:00|8612.53|8492.53|8614.63|8494.63|8614.63|8494.63|8612.53|8492.53|10
1653558130000|2022-05-26 09:42:10|8615.3|8495.3|8619.63|8499.63|8619.63|8499.63|8615.3|8495.3|10
1653558140000|2022-05-26 09:42:20|8619.59|8499.59|8623.41|8503.41|8623.41|8503.41|8619.59|8499.59|10
1653558150000|2022-05-26 09:42:30|8627.66|8507.66|8632.24|8512.24|8632.24|8512.24|8627.66|8507.66|10
1653558160000|2022-05-26 09:42:40|8632.49|8512.49|8633.97|8513.97|8634.38|8514.38|8632.49|8512.49|10
1653558170000|2022-05-26 09:42:50|8634.39|8514.39|8638.92|8518.92|8638.94|8518.94|8634.39|8514.39|10
1653558180000|2022-05-26 09:43:00|8639.66|8519.66|8641.38|8521.38|8641.38|8521.38|8639.66|8519.66|10
1653558190000|2022-05-26 09:43:10|8641.3|8521.3|8642.72|8522.72|8642.72|8522.72|8641.3|8521.3|10
1653558200000|2022-05-26 09:43:20|8642.83|8522.83|8645.06|8525.06|8645.06|8525.06|8642.83|8522.83|10
1653558210000|2022-05-26 09:43:30|8645.14|8525.14|8648.15|8528.15|8648.15|8528.15|8645.14|8525.14|10
1653558220000|2022-05-26 09:43:40|8648.24|8528.24|8651.07|8531.07|8651.07|8531.07|8648.24|8528.24|10
1653558230000|2022-05-26 09:43:50|8651.21|8531.21|8651.47|8531.47|8652.15|8532.15|8651.21|8531.21|9
1653558240000|2022-05-26 09:44:00|8651.38|8531.38|8652.17|8532.17|8652.17|8532.17|8650.68|8530.68|10
1653558250000|2022-05-26 09:44:10|8652.62|8532.62|8654.95|8534.95|8654.95|8534.95|8652.62|8532.62|10
1653558260000|2022-05-26 09:44:20|8654.84|8534.84|8655.11|8535.11|8655.95|8535.95|8654.84|8534.84|10
1653558270000|2022-05-26 09:44:30|8655.07|8535.07|8655.43|8535.43|8655.43|8535.43|8654.73|8534.73|9
1653558280000|2022-05-26 09:44:40|8655.26|8535.26|8655.14|8535.14|8655.26|8535.26|8654.53|8534.53|8
1653558290000|2022-05-26 09:44:50|8655.09|8535.09|8656.33|8536.33|8656.36|8536.36|8655.09|8535.09|10
1653558300000|2022-05-26 09:45:00|8656.7|8536.7|8657.42|8537.42|8658.34|8538.34|8656.7|8536.7|10
1653558310000|2022-05-26 09:45:10|8657.73|8537.73|8656.5|8536.5|8657.73|8537.73|8656.48|8536.48|10
1653558320000|2022-05-26 09:45:20|8656.2|8536.2|8655.55|8535.55|8656.2|8536.2|8655.24|8535.24|10
1653558330000|2022-05-26 09:45:30|8656.17|8536.17|8657.75|8537.75|8657.75|8537.75|8655.89|8535.89|9
1653558340000|2022-05-26 09:45:40|8659.29|8539.29|8659.51|8539.51|8660|8540|8659.28|8539.28|10
1653558350000|2022-05-26 09:45:50|8659.47|8539.47|8661.39|8541.39|8661.53|8541.53|8659.47|8539.47|10
1653558360000|2022-05-26 09:46:00|8661.52|8541.52|8658.88|8538.88|8661.52|8541.52|8658.88|8538.88|10
1653558370000|2022-05-26 09:46:10|8658.93|8538.93|8655.98|8535.98|8658.93|8538.93|8655.98|8535.98|10
1653558380000|2022-05-26 09:46:20|8656.08|8536.08|8657.12|8537.12|8657.21|8537.21|8656.08|8536.08|10
1653558390000|2022-05-26 09:46:30|8657.51|8537.51|8660.6|8540.6|8660.6|8540.6|8657.51|8537.51|10
1653558400000|2022-05-26 09:46:40|8661.15|8541.15|8661.14|8541.14|8661.31|8541.31|8660.87|8540.87|10
1653558410000|2022-05-26 09:46:50|8661.41|8541.41|8662.29|8542.29|8662.32|8542.32|8661.41|8541.41|10
1653558420000|2022-05-26 09:47:00|8662.21|8542.21|8662.56|8542.56|8662.99|8542.99|8662.21|8542.21|10
1653558430000|2022-05-26 09:47:10|8662.53|8542.53|8659.53|8539.53|8662.53|8542.53|8659.53|8539.53|10
1653558440000|2022-05-26 09:47:20|8659.74|8539.74|8658.94|8538.94|8659.74|8539.74|8658.71|8538.71|9
1653558450000|2022-05-26 09:47:30|8658.65|8538.65|8655.42|8535.42|8658.65|8538.65|8655.4|8535.4|10
1653558460000|2022-05-26 09:47:40|8655.08|8535.08|8653.27|8533.27|8655.08|8535.08|8653.27|8533.27|10
1653558470000|2022-05-26 09:47:50|8653.03|8533.03|8651.11|8531.11|8653.03|8533.03|8650.88|8530.88|9
1653558480000|2022-05-26 09:48:00|8650.86|8530.86|8651.41|8531.41|8651.6|8531.6|8650.86|8530.86|10
1653558490000|2022-05-26 09:48:10|8651.37|8531.37|8652.83|8532.83|8653.02|8533.02|8651.37|8531.37|10
1653558500000|2022-05-26 09:48:20|8652.91|8532.91|8653.78|8533.78|8653.78|8533.78|8652.62|8532.62|10
1653558510000|2022-05-26 09:48:30|8653.8|8533.8|8653.49|8533.49|8653.8|8533.8|8653.04|8533.04|10
1653558520000|2022-05-26 09:48:40|8653.57|8533.57|8656.94|8536.94|8656.94|8536.94|8653.57|8533.57|10
1653558530000|2022-05-26 09:48:50|8657.21|8537.21|8659.56|8539.56|8659.69|8539.69|8656.97|8536.97|10
1653558540000|2022-05-26 09:49:00|8659.61|8539.61|8656.36|8536.36|8659.75|8539.75|8656.36|8536.36|10
1653558550000|2022-05-26 09:49:10|8656.48|8536.48|8653.17|8533.17|8656.48|8536.48|8653.17|8533.17|10
1653558560000|2022-05-26 09:49:20|8653.03|8533.03|8647.67|8527.67|8653.03|8533.03|8647.67|8527.67|10
1653558570000|2022-05-26 09:49:30|8646.2|8526.2|8641.51|8521.51|8646.2|8526.2|8641.51|8521.51|10
1653558580000|2022-05-26 09:49:40|8641.35|8521.35|8636.76|8516.76|8641.46|8521.46|8636.76|8516.76|9
1653558590000|2022-05-26 09:49:50|8636.44|8516.44|8636.15|8516.15|8636.44|8516.44|8634.29|8514.29|10
1653558600000|2022-05-26 09:50:00|8636.72|8516.72|8638.35|8518.35|8638.52|8518.52|8636.72|8516.72|10
1653558610000|2022-05-26 09:50:10|8638.51|8518.51|8640.1|8520.1|8640.1|8520.1|8638.47|8518.47|9
1653558620000|2022-05-26 09:50:20|8640.05|8520.05|8639.75|8519.75|8640.71|8520.71|8639.71|8519.71|10
1653558630000|2022-05-26 09:50:30|8639.77|8519.77|8639.48|8519.48|8639.77|8519.77|8639.3|8519.3|10
1653558640000|2022-05-26 09:50:40|8639.61|8519.61|8639.7|8519.7|8640.17|8520.17|8639.61|8519.61|10
1653558650000|2022-05-26 09:50:50|8639.49|8519.49|8637.01|8517.01|8639.49|8519.49|8637.01|8517.01|10
1653558660000|2022-05-26 09:51:00|8637.23|8517.23|8635.01|8515.01|8637.31|8517.31|8635.01|8515.01|10
1653558670000|2022-05-26 09:51:10|8635.1|8515.1|8633.26|8513.26|8635.1|8515.1|8633.23|8513.23|9
1653558680000|2022-05-26 09:51:20|8632.73|8512.73|8631.15|8511.15|8632.73|8512.73|8631.15|8511.15|10
1653558690000|2022-05-26 09:51:30|8630.68|8510.68|8629.34|8509.34|8630.75|8510.75|8629.23|8509.23|10
1653558700000|2022-05-26 09:51:40|8629.28|8509.28|8628.77|8508.77|8629.7|8509.7|8628.49|8508.49|10
1653558710000|2022-05-26 09:51:50|8628.29|8508.29|8628.42|8508.42|8628.62|8508.62|8628.29|8508.29|9
1653558720000|2022-05-26 09:52:00|8628.43|8508.43|8629.04|8509.04|8629.5|8509.5|8628.43|8508.43|10
1653558730000|2022-05-26 09:52:10|8629.07|8509.07|8628.75|8508.75|8629.07|8509.07|8628.43|8508.43|10
1653558740000|2022-05-26 09:52:20|8628.76|8508.76|8629.06|8509.06|8629.06|8509.06|8628.76|8508.76|9
1653558750000|2022-05-26 09:52:30|8628.98|8508.98|8629.12|8509.12|8629.43|8509.43|8628.98|8508.98|10
1653558760000|2022-05-26 09:52:40|8629.28|8509.28|8628.8|8508.8|8629.28|8509.28|8628.8|8508.8|7
1653558770000|2022-05-26 09:52:50|8628.79|8508.79|8628.48|8508.48|8629.02|8509.02|8628.48|8508.48|8
1653558780000|2022-05-26 09:53:00|8628.38|8508.38|8628.16|8508.16|8628.38|8508.38|8628.16|8508.16|8
1653558790000|2022-05-26 09:53:10|8628.22|8508.22|8624.73|8504.73|8628.22|8508.22|8624.73|8504.73|10
1653558800000|2022-05-26 09:53:20|8624.58|8504.58|8624|8504|8624.64|8504.64|8624|8504|10
1653558810000|2022-05-26 09:53:30|8622.96|8502.96|8616.1|8496.1|8622.96|8502.96|8616.1|8496.1|10
1653558820000|2022-05-26 09:53:40|8615.19|8495.19|8613.88|8493.88|8615.65|8495.65|8613.85|8493.85|10
1653558830000|2022-05-26 09:53:50|8612.75|8492.75|8611.62|8491.62|8613.39|8493.39|8611.51|8491.51|10
1653558840000|2022-05-26 09:54:00|8610.7|8490.7|8612.14|8492.14|8612.21|8492.21|8609.74|8489.74|10
1653558850000|2022-05-26 09:54:10|8612.2|8492.2|8613.32|8493.32|8613.32|8493.32|8612.2|8492.2|10
1653558860000|2022-05-26 09:54:20|8613.44|8493.44|8614.7|8494.7|8614.7|8494.7|8613.44|8493.44|9
1653558870000|2022-05-26 09:54:30|8614.74|8494.74|8614.65|8494.65|8614.77|8494.77|8614.6|8494.6|8
1653558880000|2022-05-26 09:54:40|8614.69|8494.69|8613.77|8493.77|8614.69|8494.69|8613.67|8493.67|10
1653558890000|2022-05-26 09:54:50|8613.63|8493.63|8613.22|8493.22|8613.63|8493.63|8613.19|8493.19|6
1653558900000|2022-05-26 09:55:00|8613.21|8493.21|8614.55|8494.55|8614.55|8494.55|8613.2|8493.2|10
1653558910000|2022-05-26 09:55:10|8614.71|8494.71|8614.95|8494.95|8615.87|8495.87|8614.71|8494.71|10
1653558920000|2022-05-26 09:55:20|8615.07|8495.07|8615.31|8495.31|8615.31|8495.31|8615.07|8495.07|8
1653558930000|2022-05-26 09:55:30|8615.92|8495.92|8615.91|8495.91|8616.1|8496.1|8615.41|8495.41|10
1653558940000|2022-05-26 09:55:40|8615.42|8495.42|8614.89|8494.89|8615.56|8495.56|8614.89|8494.89|10
1653558950000|2022-05-26 09:55:50|8615|8495|8614.78|8494.78|8615.02|8495.02|8614.78|8494.78|10
1653558960000|2022-05-26 09:56:00|8614.65|8494.65|8615.34|8495.34|8615.34|8495.34|8614.65|8494.65|7
1653558970000|2022-05-26 09:56:10|8615.36|8495.36|8617.58|8497.58|8617.58|8497.58|8615.36|8495.36|10
1653558980000|2022-05-26 09:56:20|8618.06|8498.06|8620.98|8500.98|8620.98|8500.98|8618.06|8498.06|10
1653558990000|2022-05-26 09:56:30|8622.65|8502.65|8626.92|8506.92|8626.92|8506.92|8622.65|8502.65|10
1653559000000|2022-05-26 09:56:40|8627.08|8507.08|8627.91|8507.91|8627.99|8507.99|8627.08|8507.08|9
1653559010000|2022-05-26 09:56:50|8628.15|8508.15|8627.94|8507.94|8628.28|8508.28|8627.94|8507.94|7
1653559020000|2022-05-26 09:57:00|8627.73|8507.73|8627.46|8507.46|8627.76|8507.76|8627.22|8507.22|9
1653559030000|2022-05-26 09:57:10|8627.41|8507.41|8626.11|8506.11|8627.41|8507.41|8626.11|8506.11|10
1653559040000|2022-05-26 09:57:20|8626.09|8506.09|8626.04|8506.04|8626.13|8506.13|8626.04|8506.04|8
1653559050000|2022-05-26 09:57:30|8626.02|8506.02|8625.57|8505.57|8626.04|8506.04|8625.56|8505.56|7
1653559060000|2022-05-26 09:57:40|8625.46|8505.46|8624.61|8504.61|8625.46|8505.46|8624.61|8504.61|7
1653559070000|2022-05-26 09:57:50|8624.36|8504.36|8623.78|8503.78|8624.36|8504.36|8623.23|8503.23|9
1653559080000|2022-05-26 09:58:00|8623.85|8503.85|8624.13|8504.13|8624.76|8504.76|8623.85|8503.85|10
1653559090000|2022-05-26 09:58:10|8624.18|8504.18|8624.74|8504.74|8624.74|8504.74|8623.94|8503.94|10
1653559100000|2022-05-26 09:58:20|8624.48|8504.48|8625.87|8505.87|8625.87|8505.87|8624.48|8504.48|10
1653559110000|2022-05-26 09:58:30|8626.07|8506.07|8626.7|8506.7|8627|8507|8626.07|8506.07|10
1653559120000|2022-05-26 09:58:40|8626.65|8506.65|8627.11|8507.11|8627.11|8507.11|8626.55|8506.55|10
1653559130000|2022-05-26 09:58:50|8627.67|8507.67|8629.29|8509.29|8629.29|8509.29|8627.67|8507.67|8
1653559140000|2022-05-26 09:59:00|8629.36|8509.36|8630.09|8510.09|8630.17|8510.17|8629.36|8509.36|10
1653559150000|2022-05-26 09:59:10|8630.13|8510.13|8630.23|8510.23|8630.88|8510.88|8630|8510|10
1653559160000|2022-05-26 09:59:20|8630.24|8510.24|8631.13|8511.13|8631.4|8511.4|8630.24|8510.24|10
1653559170000|2022-05-26 09:59:30|8631.05|8511.05|8629.98|8509.98|8631.19|8511.19|8629.98|8509.98|10
1653559180000|2022-05-26 09:59:40|8629.2|8509.2|8628.99|8508.99|8629.2|8509.2|8628.62|8508.62|8
1653559190000|2022-05-26 09:59:50|8628.85|8508.85|8629.39|8509.39|8629.39|8509.39|8628.73|8508.73|9
1653559200000|2022-05-26 10:00:00|8629.6|8509.6|8627.53|8507.53|8629.81|8509.81|8627.53|8507.53|10
1653559210000|2022-05-26 10:00:10|8626.94|8506.94|8625.72|8505.72|8626.94|8506.94|8625.65|8505.65|10
1653559220000|2022-05-26 10:00:20|8625.8|8505.8|8626.4|8506.4|8626.4|8506.4|8625.8|8505.8|9
1653559230000|2022-05-26 10:00:30|8626.34|8506.34|8624.61|8504.61|8626.57|8506.57|8624.61|8504.61|10
1653559240000|2022-05-26 10:00:40|8624.57|8504.57|8624.3|8504.3|8624.57|8504.57|8624.3|8504.3|9
1653559250000|2022-05-26 10:00:50|8624.36|8504.36|8623.06|8503.06|8624.36|8504.36|8623.06|8503.06|10
1653559260000|2022-05-26 10:01:00|8622.99|8502.99|8621.94|8501.94|8622.99|8502.99|8621.9|8501.9|9
1653559270000|2022-05-26 10:01:10|8621.83|8501.83|8620.33|8500.33|8621.83|8501.83|8620.33|8500.33|10
1653559280000|2022-05-26 10:01:20|8620.17|8500.17|8620|8500|8620.17|8500.17|8619.18|8499.18|10
1653559290000|2022-05-26 10:01:30|8620.04|8500.04|8619.98|8499.98|8620.04|8500.04|8619.27|8499.27|10
1653559300000|2022-05-26 10:01:40|8619.99|8499.99|8620.08|8500.08|8620.16|8500.16|8619.99|8499.99|9
1653559310000|2022-05-26 10:01:50|8620.16|8500.16|8620.38|8500.38|8620.5|8500.5|8620.16|8500.16|7
1653559320000|2022-05-26 10:02:00|8620.63|8500.63|8620.86|8500.86|8620.87|8500.87|8620.63|8500.63|7
1653559330000|2022-05-26 10:02:10|8620.92|8500.92|8620.69|8500.69|8620.96|8500.96|8620.65|8500.65|10
1653559340000|2022-05-26 10:02:20|8620.25|8500.25|8619.86|8499.86|8620.25|8500.25|8619.78|8499.78|9
1653559350000|2022-05-26 10:02:30|8619.66|8499.66|8620.39|8500.39|8620.39|8500.39|8619.66|8499.66|9
1653559360000|2022-05-26 10:02:40|8620.32|8500.32|8619.98|8499.98|8620.4|8500.4|8619.92|8499.92|10
1653559370000|2022-05-26 10:02:50|8619.81|8499.81|8619.7|8499.7|8620.15|8500.15|8619.51|8499.51|9
1653559380000|2022-05-26 10:03:00|8619.48|8499.48|8620.2|8500.2|8620.2|8500.2|8619.48|8499.48|9
1653559390000|2022-05-26 10:03:10|8620.15|8500.15|8620.46|8500.46|8620.54|8500.54|8620.15|8500.15|8
1653559400000|2022-05-26 10:03:20|8620.64|8500.64|8622.43|8502.43|8622.43|8502.43|8620.56|8500.56|9
1653559410000|2022-05-26 10:03:30|8622.73|8502.73|8624.28|8504.28|8624.28|8504.28|8622.73|8502.73|9
1653559420000|2022-05-26 10:03:40|8624.58|8504.58|8626.76|8506.76|8626.76|8506.76|8624.58|8504.58|9
1653559430000|2022-05-26 10:03:50|8626.87|8506.87|8628.43|8508.43|8628.45|8508.45|8626.87|8506.87|10
1653559440000|2022-05-26 10:04:00|8628.81|8508.81|8628.74|8508.74|8629.01|8509.01|8628.7|8508.7|9
1653559450000|2022-05-26 10:04:10|8628.65|8508.65|8629.22|8509.22|8629.74|8509.74|8628.64|8508.64|10
1653559460000|2022-05-26 10:04:20|8629.07|8509.07|8629.92|8509.92|8629.92|8509.92|8629.03|8509.03|9
1653559470000|2022-05-26 10:04:30|8630.12|8510.12|8631.21|8511.21|8631.21|8511.21|8630.12|8510.12|10
1653559480000|2022-05-26 10:04:40|8631.46|8511.46|8632.34|8512.34|8632.34|8512.34|8631.46|8511.46|9
1653559490000|2022-05-26 10:04:50|8632.47|8512.47|8635.08|8515.08|8635.08|8515.08|8632.47|8512.47|10
1653559500000|2022-05-26 10:05:00|8635.42|8515.42|8637.84|8517.84|8637.84|8517.84|8635.42|8515.42|10
1653559510000|2022-05-26 10:05:10|8637.86|8517.86|8637.96|8517.96|8639.67|8519.67|8637.86|8517.86|10
1653559520000|2022-05-26 10:05:20|8637.89|8517.89|8638.43|8518.43|8638.43|8518.43|8637.89|8517.89|10
1653559530000|2022-05-26 10:05:30|8638.65|8518.65|8640.98|8520.98|8641.09|8521.09|8638.65|8518.65|10
1653559540000|2022-05-26 10:05:40|8640.99|8520.99|8636.95|8516.95|8640.99|8520.99|8636.95|8516.95|10
1653559550000|2022-05-26 10:05:50|8636.99|8516.99|8634.68|8514.68|8636.99|8516.99|8634.68|8514.68|10
1653559560000|2022-05-26 10:06:00|8634.62|8514.62|8631.82|8511.82|8634.62|8514.62|8631.82|8511.82|10
1653559570000|2022-05-26 10:06:10|8631.21|8511.21|8630.93|8510.93|8631.21|8511.21|8630.79|8510.79|10
1653559580000|2022-05-26 10:06:20|8630.95|8510.95|8633.07|8513.07|8633.07|8513.07|8630.94|8510.94|9
1653559590000|2022-05-26 10:06:30|8633.33|8513.33|8635.08|8515.08|8635.14|8515.14|8633.33|8513.33|10
1653559600000|2022-05-26 10:06:40|8635.43|8515.43|8636.5|8516.5|8636.57|8516.57|8635.43|8515.43|9
1653559610000|2022-05-26 10:06:50|8636.8|8516.8|8640.94|8520.94|8640.94|8520.94|8636.8|8516.8|10
1653559620000|2022-05-26 10:07:00|8641.08|8521.08|8643.86|8523.86|8643.86|8523.86|8640.97|8520.97|9
1653559630000|2022-05-26 10:07:10|8644.15|8524.15|8640.88|8520.88|8644.15|8524.15|8640.88|8520.88|10
1653559640000|2022-05-26 10:07:20|8640.96|8520.96|8639.03|8519.03|8640.96|8520.96|8638.88|8518.88|9
1653559650000|2022-05-26 10:07:30|8638.91|8518.91|8639.26|8519.26|8639.26|8519.26|8638.71|8518.71|10
1653559660000|2022-05-26 10:07:40|8638.88|8518.88|8636.9|8516.9|8638.88|8518.88|8636.83|8516.83|10
1653559670000|2022-05-26 10:07:50|8637.77|8517.77|8638.81|8518.81|8638.81|8518.81|8637.77|8517.77|9
1653559680000|2022-05-26 10:08:00|8639.01|8519.01|8638.66|8518.66|8639.11|8519.11|8638.56|8518.56|8
1653559690000|2022-05-26 10:08:10|8638.56|8518.56|8638.11|8518.11|8638.69|8518.69|8638.11|8518.11|9
1653559700000|2022-05-26 10:08:20|8638.08|8518.08|8636.87|8516.87|8638.08|8518.08|8636.87|8516.87|10
1653559710000|2022-05-26 10:08:30|8636.75|8516.75|8637.86|8517.86|8638.17|8518.17|8636.75|8516.75|10
1653559720000|2022-05-26 10:08:40|8637.92|8517.92|8639.26|8519.26|8639.26|8519.26|8637.92|8517.92|10
1653559730000|2022-05-26 10:08:50|8639.45|8519.45|8641.43|8521.43|8641.43|8521.43|8639.45|8519.45|10
1653559740000|2022-05-26 10:09:00|8642.28|8522.28|8643.68|8523.68|8643.86|8523.86|8642.28|8522.28|10
1653559750000|2022-05-26 10:09:10|8643.02|8523.02|8641.58|8521.58|8643.02|8523.02|8641.58|8521.58|10
1653559760000|2022-05-26 10:09:20|8641.45|8521.45|8642.54|8522.54|8642.54|8522.54|8641.35|8521.35|9
1653559770000|2022-05-26 10:09:30|8642.65|8522.65|8644.05|8524.05|8644.05|8524.05|8642.65|8522.65|10
1653559780000|2022-05-26 10:09:40|8644.09|8524.09|8646.25|8526.25|8646.25|8526.25|8644.09|8524.09|9
1653559790000|2022-05-26 10:09:50|8646.31|8526.31|8649.55|8529.55|8649.55|8529.55|8646.31|8526.31|10
1653559800000|2022-05-26 10:10:00|8650.18|8530.18|8653.09|8533.09|8653.09|8533.09|8650.18|8530.18|10
1653559810000|2022-05-26 10:10:10|8653.05|8533.05|8657.07|8537.07|8657.46|8537.46|8653.05|8533.05|10
1653559820000|2022-05-26 10:10:20|8657.44|8537.44|8654.7|8534.7|8657.44|8537.44|8654.7|8534.7|10
1653559830000|2022-05-26 10:10:30|8653.93|8533.93|8653.2|8533.2|8653.93|8533.93|8653.07|8533.07|10
1653559840000|2022-05-26 10:10:40|8653.31|8533.31|8651.8|8531.8|8653.31|8533.31|8651.8|8531.8|10
1653559850000|2022-05-26 10:10:50|8651.86|8531.86|8650.7|8530.7|8652.03|8532.03|8650.7|8530.7|9
1653559860000|2022-05-26 10:11:00|8650.64|8530.64|8650.22|8530.22|8650.64|8530.64|8650.2|8530.2|10
1653559870000|2022-05-26 10:11:10|8650.32|8530.32|8650.46|8530.46|8650.47|8530.47|8650.25|8530.25|10
1653559880000|2022-05-26 10:11:20|8650.51|8530.51|8650.72|8530.72|8650.72|8530.72|8650.36|8530.36|8
1653559890000|2022-05-26 10:11:30|8650.71|8530.71|8651.34|8531.34|8651.51|8531.51|8650.71|8530.71|10
1653559900000|2022-05-26 10:11:40|8651.33|8531.33|8651.14|8531.14|8651.38|8531.38|8651.09|8531.09|9
1653559910000|2022-05-26 10:11:50|8651.24|8531.24|8650.81|8530.81|8651.29|8531.29|8650.72|8530.72|9
1653559920000|2022-05-26 10:12:00|8650.7|8530.7|8650.77|8530.77|8651.06|8531.06|8650.7|8530.7|9
1653559930000|2022-05-26 10:12:10|8650.85|8530.85|8649.98|8529.98|8650.85|8530.85|8649.55|8529.55|10
1653559940000|2022-05-26 10:12:20|8650.03|8530.03|8650.08|8530.08|8650.19|8530.19|8649.36|8529.36|10
1653559950000|2022-05-26 10:12:30|8650.15|8530.15|8649.72|8529.72|8650.3|8530.3|8649.07|8529.07|9
1653559960000|2022-05-26 10:12:40|8649.75|8529.75|8650.07|8530.07|8650.17|8530.17|8649.75|8529.75|8
1653559970000|2022-05-26 10:12:50|8650.06|8530.06|8650.07|8530.07|8650.45|8530.45|8650.06|8530.06|8
1653559980000|2022-05-26 10:13:00|8650.15|8530.15|8648.53|8528.53|8650.15|8530.15|8648.53|8528.53|9
1653559990000|2022-05-26 10:13:10|8648.21|8528.21|8647.57|8527.57|8648.21|8528.21|8647.57|8527.57|9
1653560000000|2022-05-26 10:13:20|8647.29|8527.29|8645|8525|8647.29|8527.29|8644.96|8524.96|10
1653560010000|2022-05-26 10:13:30|8645.56|8525.56|8643.63|8523.63|8645.56|8525.56|8643.52|8523.52|10
1653560020000|2022-05-26 10:13:40|8643.66|8523.66|8643.13|8523.13|8643.66|8523.66|8643.13|8523.13|9
1653560030000|2022-05-26 10:13:50|8642.48|8522.48|8641.79|8521.79|8642.48|8522.48|8641.79|8521.79|9
1653560040000|2022-05-26 10:14:00|8641.57|8521.57|8641.42|8521.42|8641.66|8521.66|8641.22|8521.22|7
1653560050000|2022-05-26 10:14:10|8641.44|8521.44|8639.93|8519.93|8641.69|8521.69|8639.93|8519.93|9
1653560060000|2022-05-26 10:14:20|8639.84|8519.84|8640.17|8520.17|8640.17|8520.17|8639.28|8519.28|10
1653560070000|2022-05-26 10:14:30|8640.26|8520.26|8642.16|8522.16|8642.16|8522.16|8639.9|8519.9|9
1653560080000|2022-05-26 10:14:40|8642.2|8522.2|8643.25|8523.25|8643.25|8523.25|8642.05|8522.05|10
1653560090000|2022-05-26 10:14:50|8643.24|8523.24|8643.61|8523.61|8643.63|8523.63|8643.09|8523.09|9
1653560100000|2022-05-26 10:15:00|8643.62|8523.62|8642.92|8522.92|8643.77|8523.77|8642.92|8522.92|10
1653560110000|2022-05-26 10:15:10|8642|8522|8641.25|8521.25|8642.32|8522.32|8641.25|8521.25|10
1653560120000|2022-05-26 10:15:20|8641.12|8521.12|8640.19|8520.19|8641.12|8521.12|8640.19|8520.19|10
1653560130000|2022-05-26 10:15:30|8640.1|8520.1|8640.01|8520.01|8640.17|8520.17|8640|8520|6
1653560140000|2022-05-26 10:15:40|8640|8520|8639.82|8519.82|8640.01|8520.01|8639.72|8519.72|8
1653560150000|2022-05-26 10:15:50|8639.8|8519.8|8640.66|8520.66|8640.66|8520.66|8639.74|8519.74|9
1653560160000|2022-05-26 10:16:00|8640.72|8520.72|8641.27|8521.27|8641.27|8521.27|8640.55|8520.55|10
1653560170000|2022-05-26 10:16:10|8641.51|8521.51|8641.07|8521.07|8641.51|8521.51|8641.07|8521.07|10
1653560180000|2022-05-26 10:16:20|8641.06|8521.06|8640.83|8520.83|8641.33|8521.33|8640.83|8520.83|10
1653560190000|2022-05-26 10:16:30|8640.82|8520.82|8640.89|8520.89|8640.89|8520.89|8640.82|8520.82|6
1653560200000|2022-05-26 10:16:40|8640.86|8520.86|8640.63|8520.63|8640.91|8520.91|8640.63|8520.63|8
1653560210000|2022-05-26 10:16:50|8640.7|8520.7|8640.68|8520.68|8640.7|8520.7|8640.44|8520.44|8
1653560220000|2022-05-26 10:17:00|8640.5|8520.5|8639.94|8519.94|8640.5|8520.5|8639.94|8519.94|8
1653560230000|2022-05-26 10:17:10|8639.73|8519.73|8639.3|8519.3|8639.73|8519.73|8639.28|8519.28|10
1653560240000|2022-05-26 10:17:20|8639.12|8519.12|8638.47|8518.47|8639.13|8519.13|8638.47|8518.47|9
1653560250000|2022-05-26 10:17:30|8638.21|8518.21|8637.79|8517.79|8638.21|8518.21|8637.68|8517.68|7
1653560260000|2022-05-26 10:17:40|8637.69|8517.69|8635.81|8515.81|8637.78|8517.78|8635.81|8515.81|9
1653560270000|2022-05-26 10:17:50|8635.09|8515.09|8631.94|8511.94|8635.09|8515.09|8631.94|8511.94|10
1653560280000|2022-05-26 10:18:00|8631.8|8511.8|8627.87|8507.87|8631.8|8511.8|8627.87|8507.87|10
1653560290000|2022-05-26 10:18:10|8627.72|8507.72|8622.41|8502.41|8627.72|8507.72|8622.41|8502.41|10
1653560300000|2022-05-26 10:18:20|8621.84|8501.84|8620.72|8500.72|8621.84|8501.84|8620.72|8500.72|10
1653560310000|2022-05-26 10:18:30|8620.65|8500.65|8619.61|8499.61|8620.65|8500.65|8619.38|8499.38|8
1653560320000|2022-05-26 10:18:40|8619.41|8499.41|8619.7|8499.7|8619.7|8499.7|8619.29|8499.29|9
1653560330000|2022-05-26 10:18:50|8619.67|8499.67|8622.33|8502.33|8622.33|8502.33|8619.55|8499.55|9
1653560340000|2022-05-26 10:19:00|8622.45|8502.45|8624.54|8504.54|8624.62|8504.62|8622.45|8502.45|9
1653560350000|2022-05-26 10:19:10|8624.53|8504.53|8626.23|8506.23|8626.23|8506.23|8624.53|8504.53|10
1653560360000|2022-05-26 10:19:20|8626.21|8506.21|8626.7|8506.7|8626.7|8506.7|8625.95|8505.95|10
1653560370000|2022-05-26 10:19:30|8626.83|8506.83|8627.92|8507.92|8627.92|8507.92|8626.72|8506.72|10
1653560380000|2022-05-26 10:19:40|8627.94|8507.94|8628.39|8508.39|8628.71|8508.71|8627.91|8507.91|9
1653560390000|2022-05-26 10:19:50|8628.04|8508.04|8626.97|8506.97|8628.04|8508.04|8626.9|8506.9|10
1653560400000|2022-05-26 10:20:00|8626.93|8506.93|8626.07|8506.07|8626.93|8506.93|8626.07|8506.07|9
1653560410000|2022-05-26 10:20:10|8625.8|8505.8|8625.39|8505.39|8625.8|8505.8|8625.38|8505.38|10
1653560420000|2022-05-26 10:20:20|8625.27|8505.27|8625.32|8505.32|8625.32|8505.32|8625.17|8505.17|10
1653560430000|2022-05-26 10:20:30|8625.61|8505.61|8625.7|8505.7|8626.1|8506.1|8625.61|8505.61|9
1653560440000|2022-05-26 10:20:40|8625.88|8505.88|8626.02|8506.02|8626.07|8506.07|8625.88|8505.88|8
1653560450000|2022-05-26 10:20:50|8626|8506|8626.15|8506.15|8626.17|8506.17|8626|8506|10
1653560460000|2022-05-26 10:21:00|8626.14|8506.14|8626.78|8506.78|8626.95|8506.95|8626.14|8506.14|9
1653560470000|2022-05-26 10:21:10|8626.67|8506.67|8626.42|8506.42|8626.67|8506.67|8625.77|8505.77|9
1653560480000|2022-05-26 10:21:20|8626.23|8506.23|8626.19|8506.19|8626.33|8506.33|8626.07|8506.07|10
1653560490000|2022-05-26 10:21:30|8626.47|8506.47|8626.77|8506.77|8626.77|8506.77|8626.46|8506.46|8
1653560500000|2022-05-26 10:21:40|8626.82|8506.82|8627.13|8507.13|8627.13|8507.13|8626.71|8506.71|8
1653560510000|2022-05-26 10:21:50|8627.12|8507.12|8628.83|8508.83|8628.88|8508.88|8627.12|8507.12|10
1653560520000|2022-05-26 10:22:00|8628.92|8508.92|8630.67|8510.67|8630.67|8510.67|8628.84|8508.84|10
1653560530000|2022-05-26 10:22:10|8630.84|8510.84|8630.48|8510.48|8631.09|8511.09|8630.48|8510.48|10
1653560540000|2022-05-26 10:22:20|8630.28|8510.28|8629.49|8509.49|8630.33|8510.33|8629.49|8509.49|10
1653560550000|2022-05-26 10:22:30|8629.63|8509.63|8629.06|8509.06|8629.63|8509.63|8628.97|8508.97|9
1653560560000|2022-05-26 10:22:40|8629.24|8509.24|8629.82|8509.82|8629.82|8509.82|8629.09|8509.09|9
1653560570000|2022-05-26 10:22:50|8629.81|8509.81|8629.97|8509.97|8630|8510|8629.8|8509.8|9
1653560580000|2022-05-26 10:23:00|8630.36|8510.36|8632.35|8512.35|8632.35|8512.35|8630.36|8510.36|8
1653560590000|2022-05-26 10:23:10|8632.48|8512.48|8633.96|8513.96|8633.96|8513.96|8632.48|8512.48|9
1653560600000|2022-05-26 10:23:20|8633.99|8513.99|8634.56|8514.56|8634.71|8514.71|8633.99|8513.99|10
1653560610000|2022-05-26 10:23:30|8634.57|8514.57|8635.39|8515.39|8635.39|8515.39|8634.57|8514.57|10
1653560620000|2022-05-26 10:23:40|8635.32|8515.32|8637.15|8517.15|8637.33|8517.33|8635.32|8515.32|10
1653560630000|2022-05-26 10:23:50|8637.37|8517.37|8637.78|8517.78|8637.78|8517.78|8637.15|8517.15|10
1653560640000|2022-05-26 10:24:00|8637.81|8517.81|8638.8|8518.8|8638.88|8518.88|8637.76|8517.76|7
1653560650000|2022-05-26 10:24:10|8638.76|8518.76|8638.51|8518.51|8639.05|8519.05|8638.51|8518.51|10
1653560660000|2022-05-26 10:24:20|8638.5|8518.5|8638.51|8518.51|8638.85|8518.85|8638.4|8518.4|10
1653560670000|2022-05-26 10:24:30|8638.35|8518.35|8637.85|8517.85|8638.39|8518.39|8637.85|8517.85|10
1653560680000|2022-05-26 10:24:40|8637.84|8517.84|8637.7|8517.7|8637.84|8517.84|8637.53|8517.53|9
1653560690000|2022-05-26 10:24:50|8637.71|8517.71|8639.1|8519.1|8639.1|8519.1|8637.7|8517.7|9
1653560700000|2022-05-26 10:25:00|8638.96|8518.96|8638.66|8518.66|8638.99|8518.99|8638.66|8518.66|10
1653560710000|2022-05-26 10:25:10|8638.63|8518.63|8637.93|8517.93|8638.63|8518.63|8637.9|8517.9|10
1653560720000|2022-05-26 10:25:20|8638|8518|8637.38|8517.38|8638|8518|8637.38|8517.38|8
1653560730000|2022-05-26 10:25:30|8637.29|8517.29|8637.02|8517.02|8637.35|8517.35|8636.97|8516.97|10
1653560740000|2022-05-26 10:25:40|8636.9|8516.9|8636.77|8516.77|8636.9|8516.9|8636.77|8516.77|5
1653560750000|2022-05-26 10:25:50|8636.82|8516.82|8636.27|8516.27|8636.82|8516.82|8636.27|8516.27|8
1653560760000|2022-05-26 10:26:00|8636.23|8516.23|8635.14|8515.14|8636.23|8516.23|8635.14|8515.14|7
1653560770000|2022-05-26 10:26:10|8634.84|8514.84|8633.74|8513.74|8634.84|8514.84|8633.74|8513.74|10
1653560780000|2022-05-26 10:26:20|8633.66|8513.66|8635.3|8515.3|8635.3|8515.3|8633.61|8513.61|8
1653560790000|2022-05-26 10:26:30|8635.41|8515.41|8638.07|8518.07|8638.17|8518.17|8635.41|8515.41|10
1653560800000|2022-05-26 10:26:40|8638.15|8518.15|8638.69|8518.69|8638.77|8518.77|8638.15|8518.15|10
1653560810000|2022-05-26 10:26:50|8638.78|8518.78|8639.1|8519.1|8639.1|8519.1|8638.62|8518.62|9
1653560820000|2022-05-26 10:27:00|8639.2|8519.2|8639.11|8519.11|8639.44|8519.44|8639.11|8519.11|8
1653560830000|2022-05-26 10:27:10|8639.42|8519.42|8639.38|8519.38|8639.72|8519.72|8639.29|8519.29|10
1653560840000|2022-05-26 10:27:20|8639.37|8519.37|8638.92|8518.92|8639.44|8519.44|8638.9|8518.9|10
1653560850000|2022-05-26 10:27:30|8638.86|8518.86|8638.73|8518.73|8639.17|8519.17|8638.73|8518.73|8
1653560860000|2022-05-26 10:27:40|8638.61|8518.61|8637.6|8517.6|8638.61|8518.61|8637.57|8517.57|10
1653560870000|2022-05-26 10:27:50|8637.45|8517.45|8636.33|8516.33|8637.45|8517.45|8636.33|8516.33|10
1653560880000|2022-05-26 10:28:00|8636.24|8516.24|8635.34|8515.34|8636.24|8516.24|8635.34|8515.34|9
1653560890000|2022-05-26 10:28:10|8634.92|8514.92|8634.57|8514.57|8634.92|8514.92|8634.57|8514.57|8
1653560900000|2022-05-26 10:28:20|8634.38|8514.38|8633|8513|8634.49|8514.49|8632.94|8512.94|10
1653560910000|2022-05-26 10:28:30|8632.92|8512.92|8632.43|8512.43|8633.7|8513.7|8632.43|8512.43|10
1653560920000|2022-05-26 10:28:40|8632.03|8512.03|8630.23|8510.23|8632.03|8512.03|8630.23|8510.23|10
1653560930000|2022-05-26 10:28:50|8629.92|8509.92|8629.24|8509.24|8629.92|8509.92|8629.05|8509.05|10
1653560940000|2022-05-26 10:29:00|8629.41|8509.41|8628.98|8508.98|8629.41|8509.41|8628.79|8508.79|10
1653560950000|2022-05-26 10:29:10|8628.87|8508.87|8628.43|8508.43|8628.87|8508.87|8628.43|8508.43|9
1653560960000|2022-05-26 10:29:20|8628.55|8508.55|8627.91|8507.91|8628.55|8508.55|8627.91|8507.91|10
1653560970000|2022-05-26 10:29:30|8627.82|8507.82|8627.42|8507.42|8627.82|8507.82|8627.36|8507.36|9
1653560980000|2022-05-26 10:29:40|8627.47|8507.47|8627.51|8507.51|8627.51|8507.51|8627.14|8507.14|9
1653560990000|2022-05-26 10:29:50|8627.6|8507.6|8627.6|8507.6|8627.6|8507.6|8627.6|8507.6|1
1653561000000|2022-05-26 10:30:00|8627.17|8507.17|8626.36|8506.36|8627.17|8507.17|8626.36|8506.36|10
1653561010000|2022-05-26 10:30:10|8625.04|8505.04|8628.29|8508.29|8628.29|8508.29|8625.04|8505.04|10
1653561020000|2022-05-26 10:30:20|8628.69|8508.69|8632.29|8512.29|8632.29|8512.29|8628.69|8508.69|10
1653561030000|2022-05-26 10:30:30|8632.1|8512.1|8632.37|8512.37|8632.37|8512.37|8631.57|8511.57|10
1653561040000|2022-05-26 10:30:40|8632.51|8512.51|8633.66|8513.66|8633.66|8513.66|8632.46|8512.46|10
1653561050000|2022-05-26 10:30:50|8633.9|8513.9|8635.86|8515.86|8636.08|8516.08|8633.9|8513.9|9
1653561060000|2022-05-26 10:31:00|8635.84|8515.84|8635.5|8515.5|8636.7|8516.7|8635.44|8515.44|10
1653561070000|2022-05-26 10:31:10|8635.73|8515.73|8637.09|8517.09|8637.09|8517.09|8635.73|8515.73|10
1653561080000|2022-05-26 10:31:20|8637.14|8517.14|8637.49|8517.49|8637.49|8517.49|8637.02|8517.02|9
1653561090000|2022-05-26 10:31:30|8637.6|8517.6|8638.55|8518.55|8638.85|8518.85|8637.6|8517.6|10
1653561100000|2022-05-26 10:31:40|8638.4|8518.4|8638.16|8518.16|8638.47|8518.47|8638.16|8518.16|10
1653561110000|2022-05-26 10:31:50|8638.28|8518.28|8638.42|8518.42|8638.48|8518.48|8638.28|8518.28|8
1653561120000|2022-05-26 10:32:00|8638.23|8518.23|8638.32|8518.32|8638.32|8518.32|8638.1|8518.1|7
1653561130000|2022-05-26 10:32:10|8638.23|8518.23|8638.48|8518.48|8638.62|8518.62|8638.23|8518.23|7
1653561140000|2022-05-26 10:32:20|8638.55|8518.55|8639.07|8519.07|8639.08|8519.08|8638.49|8518.49|9
1653561150000|2022-05-26 10:32:30|8639.12|8519.12|8640.35|8520.35|8640.35|8520.35|8639.12|8519.12|9
1653561160000|2022-05-26 10:32:40|8640.96|8520.96|8642.89|8522.89|8642.89|8522.89|8640.96|8520.96|10
1653561170000|2022-05-26 10:32:50|8643.18|8523.18|8641.99|8521.99|8644.17|8524.17|8641.99|8521.99|10
1653561180000|2022-05-26 10:33:00|8641.38|8521.38|8638|8518|8641.38|8521.38|8638|8518|10
1653561190000|2022-05-26 10:33:10|8638.06|8518.06|8635.99|8515.99|8638.06|8518.06|8635.85|8515.85|10
1653561200000|2022-05-26 10:33:20|8635.97|8515.97|8635.75|8515.75|8635.97|8515.97|8635.75|8515.75|10
1653561210000|2022-05-26 10:33:30|8635.81|8515.81|8635.77|8515.77|8635.83|8515.83|8635.61|8515.61|10
1653561220000|2022-05-26 10:33:40|8636|8516|8636.53|8516.53|8636.53|8516.53|8635.98|8515.98|10
1653561230000|2022-05-26 10:33:50|8636.48|8516.48|8637.27|8517.27|8637.78|8517.78|8636.48|8516.48|9
1653561240000|2022-05-26 10:34:00|8637.11|8517.11|8636.5|8516.5|8637.29|8517.29|8636.5|8516.5|7
1653561250000|2022-05-26 10:34:10|8636.52|8516.52|8636.04|8516.04|8636.52|8516.52|8635.93|8515.93|9
1653561260000|2022-05-26 10:34:20|8636.08|8516.08|8639.01|8519.01|8639.01|8519.01|8636.08|8516.08|10
1653561270000|2022-05-26 10:34:30|8639.33|8519.33|8642.44|8522.44|8643.04|8523.04|8639.33|8519.33|10
1653561280000|2022-05-26 10:34:40|8642.51|8522.51|8643.65|8523.65|8643.65|8523.65|8642.51|8522.51|10
1653561290000|2022-05-26 10:34:50|8643.86|8523.86|8645.91|8525.91|8645.91|8525.91|8643.84|8523.84|10
1653561300000|2022-05-26 10:35:00|8646.19|8526.19|8644.44|8524.44|8646.75|8526.75|8644.44|8524.44|10
1653561310000|2022-05-26 10:35:10|8643.91|8523.91|8640.43|8520.43|8643.91|8523.91|8640.43|8520.43|10
1653561320000|2022-05-26 10:35:20|8640.62|8520.62|8640.07|8520.07|8640.77|8520.77|8640.07|8520.07|10
1653561330000|2022-05-26 10:35:30|8639.76|8519.76|8638.6|8518.6|8639.76|8519.76|8638.6|8518.6|10
1653561340000|2022-05-26 10:35:40|8638.45|8518.45|8638.25|8518.25|8638.78|8518.78|8638.25|8518.25|8
1653561350000|2022-05-26 10:35:50|8638.31|8518.31|8637.56|8517.56|8638.31|8518.31|8637.56|8517.56|9
1653561360000|2022-05-26 10:36:00|8637.22|8517.22|8636.47|8516.47|8637.32|8517.32|8636.47|8516.47|6
1653561370000|2022-05-26 10:36:10|8636.26|8516.26|8634.28|8514.28|8636.26|8516.26|8634.28|8514.28|9
1653561380000|2022-05-26 10:36:20|8633.65|8513.65|8631.91|8511.91|8633.65|8513.65|8631.91|8511.91|10
1653561390000|2022-05-26 10:36:30|8631.57|8511.57|8630.59|8510.59|8631.57|8511.57|8630.51|8510.51|10
1653561400000|2022-05-26 10:36:40|8630.58|8510.58|8629.45|8509.45|8630.59|8510.59|8629.45|8509.45|10
1653561410000|2022-05-26 10:36:50|8629.52|8509.52|8627.49|8507.49|8629.76|8509.76|8627.49|8507.49|10
1653561420000|2022-05-26 10:37:00|8627.42|8507.42|8626.79|8506.79|8627.42|8507.42|8626.69|8506.69|10
1653561430000|2022-05-26 10:37:10|8626.65|8506.65|8626.37|8506.37|8626.92|8506.92|8626.36|8506.36|10
1653561440000|2022-05-26 10:37:20|8626.12|8506.12|8626.47|8506.47|8626.63|8506.63|8626.06|8506.06|10
1653561450000|2022-05-26 10:37:30|8626.49|8506.49|8626.32|8506.32|8626.56|8506.56|8626.29|8506.29|8
1653561460000|2022-05-26 10:37:40|8626.12|8506.12|8625.27|8505.27|8626.32|8506.32|8625.27|8505.27|10
1653561470000|2022-05-26 10:37:50|8625.26|8505.26|8624.53|8504.53|8625.3|8505.3|8624.53|8504.53|10
1653561480000|2022-05-26 10:38:00|8624.46|8504.46|8622.77|8502.77|8624.46|8504.46|8622.77|8502.77|10
1653561490000|2022-05-26 10:38:10|8622.55|8502.55|8621.05|8501.05|8622.55|8502.55|8621.05|8501.05|10
1653561500000|2022-05-26 10:38:20|8620.13|8500.13|8618.66|8498.66|8620.13|8500.13|8618.59|8498.59|10
1653561510000|2022-05-26 10:38:30|8618.9|8498.9|8619.03|8499.03|8619.45|8499.45|8618.81|8498.81|10
1653561520000|2022-05-26 10:38:40|8618.92|8498.92|8617.91|8497.91|8618.98|8498.98|8617.91|8497.91|10
1653561530000|2022-05-26 10:38:50|8617.64|8497.64|8616.47|8496.47|8617.67|8497.67|8616.47|8496.47|9
1653561540000|2022-05-26 10:39:00|8616.67|8496.67|8617.02|8497.02|8617.02|8497.02|8616.67|8496.67|9
1653561550000|2022-05-26 10:39:10|8617.14|8497.14|8619.68|8499.68|8619.68|8499.68|8617.14|8497.14|10
1653561560000|2022-05-26 10:39:20|8620.26|8500.26|8621.95|8501.95|8621.95|8501.95|8620.26|8500.26|10
1653561570000|2022-05-26 10:39:30|8622.57|8502.57|8622.41|8502.41|8622.86|8502.86|8622.41|8502.41|10
1653561580000|2022-05-26 10:39:40|8622.59|8502.59|8621.76|8501.76|8622.73|8502.73|8621.76|8501.76|10
1653561590000|2022-05-26 10:39:50|8621.6|8501.6|8621.46|8501.46|8621.73|8501.73|8621|8501|10
1653561600000|2022-05-26 10:40:00|8621.47|8501.47|8621.79|8501.79|8621.92|8501.92|8621.4|8501.4|9
1653561610000|2022-05-26 10:40:10|8621.78|8501.78|8621.73|8501.73|8621.78|8501.78|8621.64|8501.64|9
1653561620000|2022-05-26 10:40:20|8621.65|8501.65|8621.37|8501.37|8621.65|8501.65|8621.25|8501.25|9
1653561630000|2022-05-26 10:40:30|8621.28|8501.28|8621.47|8501.47|8621.49|8501.49|8620.92|8500.92|10
1653561640000|2022-05-26 10:40:40|8621.4|8501.4|8619.75|8499.75|8621.46|8501.46|8619.75|8499.75|10
1653561650000|2022-05-26 10:40:50|8619.61|8499.61|8615.36|8495.36|8619.61|8499.61|8615.36|8495.36|9
1653561660000|2022-05-26 10:41:00|8615.34|8495.34|8613.5|8493.5|8615.34|8495.34|8613.5|8493.5|10
1653561670000|2022-05-26 10:41:10|8613.01|8493.01|8612.3|8492.3|8613.13|8493.13|8612.3|8492.3|9
1653561680000|2022-05-26 10:41:20|8612.4|8492.4|8612.36|8492.36|8612.4|8492.4|8612.15|8492.15|10
1653561690000|2022-05-26 10:41:30|8612.65|8492.65|8612.9|8492.9|8613.25|8493.25|8612.55|8492.55|10
1653561700000|2022-05-26 10:41:40|8613.05|8493.05|8613.08|8493.08|8613.18|8493.18|8612.9|8492.9|9
1653561710000|2022-05-26 10:41:50|8613.03|8493.03|8613.02|8493.02|8613.09|8493.09|8612.74|8492.74|10
1653561720000|2022-05-26 10:42:00|8612.91|8492.91|8612.38|8492.38|8613.43|8493.43|8612.37|8492.37|9
1653561730000|2022-05-26 10:42:10|8611.88|8491.88|8610.45|8490.45|8611.88|8491.88|8610.45|8490.45|10
1653561740000|2022-05-26 10:42:20|8610.37|8490.37|8609.95|8489.95|8610.43|8490.43|8609.86|8489.86|9
1653561750000|2022-05-26 10:42:30|8609.74|8489.74|8609.04|8489.04|8609.74|8489.74|8608.86|8488.86|10
1653561760000|2022-05-26 10:42:40|8608.97|8488.97|8607.94|8487.94|8608.97|8488.97|8607.94|8487.94|10
1653561770000|2022-05-26 10:42:50|8607.87|8487.87|8607.16|8487.16|8607.87|8487.87|8607.16|8487.16|10
1653561780000|2022-05-26 10:43:00|8607.15|8487.15|8606.71|8486.71|8607.15|8487.15|8606.55|8486.55|10
1653561790000|2022-05-26 10:43:10|8606.51|8486.51|8606.56|8486.56|8606.56|8486.56|8606.3|8486.3|7
1653561800000|2022-05-26 10:43:20|8606.49|8486.49|8606.68|8486.68|8606.68|8486.68|8606.49|8486.49|9
1653561810000|2022-05-26 10:43:30|8606.53|8486.53|8606.21|8486.21|8606.53|8486.53|8605.98|8485.98|9
1653561820000|2022-05-26 10:43:40|8606.29|8486.29|8605.8|8485.8|8606.29|8486.29|8605.8|8485.8|9
1653561830000|2022-05-26 10:43:50|8606.59|8486.59|8606.75|8486.75|8606.81|8486.81|8606.59|8486.59|8
1653561840000|2022-05-26 10:44:00|8606.78|8486.78|8605.77|8485.77|8606.78|8486.78|8605.77|8485.77|10
1653561850000|2022-05-26 10:44:10|8605.72|8485.72|8605.89|8485.89|8605.89|8485.89|8605.72|8485.72|9
1653561860000|2022-05-26 10:44:20|8606|8486|8606.13|8486.13|8606.13|8486.13|8605.83|8485.83|10
1653561870000|2022-05-26 10:44:30|8606.31|8486.31|8608.26|8488.26|8609.01|8489.01|8606.31|8486.31|10
1653561880000|2022-05-26 10:44:40|8608.36|8488.36|8608.63|8488.63|8609.19|8489.19|8608.36|8488.36|10
1653561890000|2022-05-26 10:44:50|8608.52|8488.52|8607.54|8487.54|8608.52|8488.52|8607.51|8487.51|9
1653561900000|2022-05-26 10:45:00|8607.09|8487.09|8604.97|8484.97|8607.09|8487.09|8604.97|8484.97|10
1653561910000|2022-05-26 10:45:10|8605.21|8485.21|8603.98|8483.98|8605.21|8485.21|8603.98|8483.98|10
1653561920000|2022-05-26 10:45:20|8603.9|8483.9|8602.19|8482.19|8603.9|8483.9|8601.98|8481.98|10
1653561930000|2022-05-26 10:45:30|8602.23|8482.23|8599.26|8479.26|8602.23|8482.23|8599.26|8479.26|9
1653561940000|2022-05-26 10:45:40|8599.4|8479.4|8600.27|8480.27|8600.37|8480.37|8599.21|8479.21|10
1653561950000|2022-05-26 10:45:50|8600.2|8480.2|8601.46|8481.46|8601.46|8481.46|8600.15|8480.15|10
1653561960000|2022-05-26 10:46:00|8601.78|8481.78|8603.39|8483.39|8603.39|8483.39|8601.78|8481.78|10
1653561970000|2022-05-26 10:46:10|8603.32|8483.32|8605.3|8485.3|8605.3|8485.3|8603.32|8483.32|10
1653561980000|2022-05-26 10:46:20|8605.37|8485.37|8608.28|8488.28|8608.28|8488.28|8605.37|8485.37|10
1653561990000|2022-05-26 10:46:30|8608.58|8488.58|8610.73|8490.73|8610.73|8490.73|8608.45|8488.45|10
1653562000000|2022-05-26 10:46:40|8610.84|8490.84|8611.95|8491.95|8611.99|8491.99|8610.84|8490.84|10
1653562010000|2022-05-26 10:46:50|8611.86|8491.86|8611.66|8491.66|8611.97|8491.97|8611.61|8491.61|10
1653562020000|2022-05-26 10:47:00|8611.95|8491.95|8612.6|8492.6|8612.6|8492.6|8611.95|8491.95|9
1653562030000|2022-05-26 10:47:10|8612.54|8492.54|8614.04|8494.04|8614.04|8494.04|8612.54|8492.54|10
1653562040000|2022-05-26 10:47:20|8614.22|8494.22|8615.3|8495.3|8615.37|8495.37|8614.22|8494.22|10
1653562050000|2022-05-26 10:47:30|8615.36|8495.36|8616.3|8496.3|8616.33|8496.33|8615.36|8495.36|10
1653562060000|2022-05-26 10:47:40|8616.65|8496.65|8616.85|8496.85|8616.88|8496.88|8616.53|8496.53|10
1653562070000|2022-05-26 10:47:50|8616.83|8496.83|8615.19|8495.19|8616.83|8496.83|8615.19|8495.19|9
1653562080000|2022-05-26 10:48:00|8615.03|8495.03|8615.68|8495.68|8615.68|8495.68|8614.79|8494.79|10
1653562090000|2022-05-26 10:48:10|8615.7|8495.7|8616.45|8496.45|8616.52|8496.52|8615.7|8495.7|10
1653562100000|2022-05-26 10:48:20|8616.47|8496.47|8617.84|8497.84|8617.84|8497.84|8616.47|8496.47|10
1653562110000|2022-05-26 10:48:30|8617.61|8497.61|8618.01|8498.01|8618.01|8498.01|8617.48|8497.48|9
1653562120000|2022-05-26 10:48:40|8618.09|8498.09|8618.58|8498.58|8618.74|8498.74|8618.09|8498.09|9
1653562130000|2022-05-26 10:48:50|8618.41|8498.41|8618.07|8498.07|8618.48|8498.48|8618.07|8498.07|10
1653562140000|2022-05-26 10:49:00|8618.16|8498.16|8618.08|8498.08|8618.16|8498.16|8617.97|8497.97|10
1653562150000|2022-05-26 10:49:10|8618.01|8498.01|8618.31|8498.31|8618.31|8498.31|8618.01|8498.01|9
1653562160000|2022-05-26 10:49:20|8618.27|8498.27|8617.96|8497.96|8618.27|8498.27|8617.92|8497.92|10
1653562170000|2022-05-26 10:49:30|8617.95|8497.95|8619.11|8499.11|8619.11|8499.11|8617.84|8497.84|8
1653562180000|2022-05-26 10:49:40|8619.18|8499.18|8619.51|8499.51|8619.54|8499.54|8619.18|8499.18|10
1653562190000|2022-05-26 10:49:50|8619.55|8499.55|8619.96|8499.96|8619.96|8499.96|8619.55|8499.55|10
1653562200000|2022-05-26 10:50:00|8620.03|8500.03|8620.86|8500.86|8620.86|8500.86|8620.03|8500.03|10
1653562210000|2022-05-26 10:50:10|8620.87|8500.87|8620.16|8500.16|8620.98|8500.98|8619.99|8499.99|8
1653562220000|2022-05-26 10:50:20|8620.09|8500.09|8623.13|8503.13|8623.13|8503.13|8620.09|8500.09|10
1653562230000|2022-05-26 10:50:30|8623.55|8503.55|8624.03|8504.03|8624.12|8504.12|8623.55|8503.55|10
1653562240000|2022-05-26 10:50:40|8624.04|8504.04|8624.49|8504.49|8624.68|8504.68|8624.04|8504.04|9
1653562250000|2022-05-26 10:50:50|8624.37|8504.37|8624.21|8504.21|8624.46|8504.46|8624.21|8504.21|8
1653562260000|2022-05-26 10:51:00|8624.27|8504.27|8624.25|8504.25|8624.73|8504.73|8624.25|8504.25|8
1653562270000|2022-05-26 10:51:10|8624.3|8504.3|8624.05|8504.05|8624.3|8504.3|8624.05|8504.05|9
1653562280000|2022-05-26 10:51:20|8624.09|8504.09|8624.32|8504.32|8624.32|8504.32|8624.02|8504.02|8
1653562290000|2022-05-26 10:51:30|8624.3|8504.3|8624.21|8504.21|8624.3|8504.3|8624.09|8504.09|5
1653562300000|2022-05-26 10:51:40|8624.33|8504.33|8624.72|8504.72|8624.72|8504.72|8624.33|8504.33|9
1653562310000|2022-05-26 10:51:50|8624.9|8504.9|8625.87|8505.87|8626.18|8506.18|8624.9|8504.9|10
1653562320000|2022-05-26 10:52:00|8625.45|8505.45|8623.07|8503.07|8625.45|8505.45|8623.07|8503.07|10
1653562330000|2022-05-26 10:52:10|8623.04|8503.04|8620.56|8500.56|8623.04|8503.04|8620.56|8500.56|10
1653562340000|2022-05-26 10:52:20|8620.24|8500.24|8617.4|8497.4|8620.24|8500.24|8617.4|8497.4|10
1653562350000|2022-05-26 10:52:30|8616.67|8496.67|8613.88|8493.88|8616.67|8496.67|8613.88|8493.88|10
1653562360000|2022-05-26 10:52:40|8613.85|8493.85|8613.13|8493.13|8613.85|8493.85|8612.89|8492.89|10
1653562370000|2022-05-26 10:52:50|8613.29|8493.29|8614.23|8494.23|8614.23|8494.23|8613.07|8493.07|10
1653562380000|2022-05-26 10:53:00|8614.1|8494.1|8613.15|8493.15|8614.29|8494.29|8613.15|8493.15|10
1653562390000|2022-05-26 10:53:10|8613.32|8493.32|8615.18|8495.18|8615.18|8495.18|8613.32|8493.32|10
1653562400000|2022-05-26 10:53:20|8615.4|8495.4|8618.5|8498.5|8618.5|8498.5|8615.34|8495.34|9
1653562410000|2022-05-26 10:53:30|8618.87|8498.87|8622.13|8502.13|8622.13|8502.13|8618.87|8498.87|10
1653562420000|2022-05-26 10:53:40|8623.43|8503.43|8625.53|8505.53|8625.63|8505.63|8623.43|8503.43|10
1653562430000|2022-05-26 10:53:50|8625.44|8505.44|8625.27|8505.27|8627.31|8507.31|8625.27|8505.27|10
1653562440000|2022-05-26 10:54:00|8625.69|8505.69|8624.83|8504.83|8625.69|8505.69|8624.83|8504.83|10
1653562450000|2022-05-26 10:54:10|8624.84|8504.84|8624.52|8504.52|8624.84|8504.84|8624.52|8504.52|8
1653562460000|2022-05-26 10:54:20|8624.32|8504.32|8625.15|8505.15|8625.2|8505.2|8624.32|8504.32|9
1653562470000|2022-05-26 10:54:30|8625.13|8505.13|8624.86|8504.86|8625.59|8505.59|8624.86|8504.86|8
1653562480000|2022-05-26 10:54:40|8624.8|8504.8|8621.18|8501.18|8624.8|8504.8|8621.18|8501.18|10
1653562490000|2022-05-26 10:54:50|8620.37|8500.37|8616.93|8496.93|8620.37|8500.37|8616.93|8496.93|10
1653562500000|2022-05-26 10:55:00|8616.94|8496.94|8614.18|8494.18|8616.94|8496.94|8614.18|8494.18|10
1653562510000|2022-05-26 10:55:10|8613.89|8493.89|8610.94|8490.94|8613.89|8493.89|8610.94|8490.94|10
1653562520000|2022-05-26 10:55:20|8610.98|8490.98|8610.24|8490.24|8610.98|8490.98|8610.19|8490.19|8
1653562530000|2022-05-26 10:55:30|8609.41|8489.41|8608.62|8488.62|8609.41|8489.41|8608.62|8488.62|7
1653562540000|2022-05-26 10:55:40|8608.63|8488.63|8608.79|8488.79|8608.79|8488.79|8608.55|8488.55|9
1653562550000|2022-05-26 10:55:50|8607.88|8487.88|8607.47|8487.47|8608.09|8488.09|8607.41|8487.41|9
1653562560000|2022-05-26 10:56:00|8607.91|8487.91|8611.03|8491.03|8611.03|8491.03|8607.91|8487.91|10
1653562570000|2022-05-26 10:56:10|8610.95|8490.95|8614.01|8494.01|8614.01|8494.01|8610.95|8490.95|10
1653562580000|2022-05-26 10:56:20|8614.24|8494.24|8617.57|8497.57|8617.57|8497.57|8614.24|8494.24|10
1653562590000|2022-05-26 10:56:30|8618.49|8498.49|8619.84|8499.84|8619.87|8499.87|8618.49|8498.49|10
1653562600000|2022-05-26 10:56:40|8619.88|8499.88|8620.37|8500.37|8620.91|8500.91|8619.88|8499.88|10
1653562610000|2022-05-26 10:56:50|8620.16|8500.16|8619.89|8499.89|8620.97|8500.97|8619.56|8499.56|10
1653562620000|2022-05-26 10:57:00|8619.66|8499.66|8617.04|8497.04|8619.66|8499.66|8617.04|8497.04|10
1653562630000|2022-05-26 10:57:10|8616.91|8496.91|8615.98|8495.98|8617.7|8497.7|8615.98|8495.98|10
1653562640000|2022-05-26 10:57:20|8615.84|8495.84|8612.44|8492.44|8615.84|8495.84|8612.44|8492.44|10
1653562650000|2022-05-26 10:57:30|8612.49|8492.49|8612.48|8492.48|8612.49|8492.49|8612.29|8492.29|9
1653562660000|2022-05-26 10:57:40|8612.58|8492.58|8612.93|8492.93|8612.93|8492.93|8612.46|8492.46|8
1653562670000|2022-05-26 10:57:50|8613.47|8493.47|8613.99|8493.99|8614.11|8494.11|8613.47|8493.47|10
1653562680000|2022-05-26 10:58:00|8613.95|8493.95|8614.17|8494.17|8614.24|8494.24|8613.92|8493.92|9
1653562690000|2022-05-26 10:58:10|8614.25|8494.25|8614.36|8494.36|8614.37|8494.37|8614.24|8494.24|9
1653562700000|2022-05-26 10:58:20|8614.21|8494.21|8612.91|8492.91|8614.21|8494.21|8612.91|8492.91|10
1653562710000|2022-05-26 10:58:30|8611.81|8491.81|8608.56|8488.56|8611.81|8491.81|8608.56|8488.56|10
1653562720000|2022-05-26 10:58:40|8608.27|8488.27|8610.65|8490.65|8610.75|8490.75|8607.36|8487.36|9
1653562730000|2022-05-26 10:58:50|8610.83|8490.83|8609.55|8489.55|8610.84|8490.84|8609.34|8489.34|8
1653562740000|2022-05-26 10:59:00|8609.77|8489.77|8608.91|8488.91|8609.92|8489.92|8608.91|8488.91|10
1653562750000|2022-05-26 10:59:10|8608.74|8488.74|8607.71|8487.71|8608.74|8488.74|8607.71|8487.71|10
1653562760000|2022-05-26 10:59:20|8607.59|8487.59|8606.34|8486.34|8607.59|8487.59|8606.34|8486.34|10
1653562770000|2022-05-26 10:59:30|8606.15|8486.15|8605.39|8485.39|8606.15|8486.15|8605.35|8485.35|10
1653562780000|2022-05-26 10:59:40|8605.33|8485.33|8604.32|8484.32|8605.34|8485.34|8604.15|8484.15|9
1653562790000|2022-05-26 10:59:50|8604.31|8484.31|8604.24|8484.24|8604.42|8484.42|8604.21|8484.21|9
1653562800000|2022-05-26 11:00:00|8604.3|8484.3|8601.65|8481.65|8604.3|8484.3|8601.65|8481.65|9
1653562810000|2022-05-26 11:00:10|8602.03|8482.03|8602.62|8482.62|8602.62|8482.62|8600.89|8480.89|10
1653562820000|2022-05-26 11:00:20|8603.14|8483.14|8606.04|8486.04|8606.04|8486.04|8603.14|8483.14|10
1653562830000|2022-05-26 11:00:30|8606.44|8486.44|8608.08|8488.08|8608.08|8488.08|8606.44|8486.44|10
1653562840000|2022-05-26 11:00:40|8608.1|8488.1|8608.46|8488.46|8608.71|8488.71|8608.1|8488.1|9
1653562850000|2022-05-26 11:00:50|8608.96|8488.96|8609.54|8489.54|8609.54|8489.54|8608.96|8488.96|8
1653562860000|2022-05-26 11:01:00|8609.51|8489.51|8609.68|8489.68|8609.68|8489.68|8609.37|8489.37|10
1653562870000|2022-05-26 11:01:10|8609.79|8489.79|8610.23|8490.23|8610.23|8490.23|8609.79|8489.79|10
1653562880000|2022-05-26 11:01:20|8610.32|8490.32|8610.35|8490.35|8610.35|8490.35|8610.3|8490.3|6
1653562890000|2022-05-26 11:01:30|8610.32|8490.32|8610.43|8490.43|8610.49|8490.49|8610.32|8490.32|7
1653562900000|2022-05-26 11:01:40|8610.18|8490.18|8609.47|8489.47|8610.18|8490.18|8609.47|8489.47|10
1653562910000|2022-05-26 11:01:50|8609.37|8489.37|8609.93|8489.93|8609.93|8489.93|8609.16|8489.16|10
1653562920000|2022-05-26 11:02:00|8609.76|8489.76|8610.17|8490.17|8610.17|8490.17|8609.69|8489.69|10
1653562930000|2022-05-26 11:02:10|8610.23|8490.23|8610.32|8490.32|8610.32|8490.32|8610.01|8490.01|10
1653562940000|2022-05-26 11:02:20|8610.38|8490.38|8611.76|8491.76|8611.76|8491.76|8610.38|8490.38|9
1653562950000|2022-05-26 11:02:30|8612.7|8492.7|8608.79|8488.79|8612.7|8492.7|8608.74|8488.74|10
1653562960000|2022-05-26 11:02:40|8608.46|8488.46|8605.06|8485.06|8608.46|8488.46|8605.06|8485.06|10
1653562970000|2022-05-26 11:02:50|8604.66|8484.66|8602.56|8482.56|8604.66|8484.66|8602.56|8482.56|10
1653562980000|2022-05-26 11:03:00|8602.3|8482.3|8600.42|8480.42|8602.33|8482.33|8600.42|8480.42|10
1653562990000|2022-05-26 11:03:10|8600.5|8480.5|8598.44|8478.44|8600.5|8480.5|8598.44|8478.44|10
1653563000000|2022-05-26 11:03:20|8598.59|8478.59|8597.59|8477.59|8598.61|8478.61|8597.59|8477.59|10
1653563010000|2022-05-26 11:03:30|8597.32|8477.32|8596.14|8476.14|8597.32|8477.32|8596.06|8476.06|10
1653563020000|2022-05-26 11:03:40|8596.18|8476.18|8596.62|8476.62|8596.81|8476.81|8596.18|8476.18|10
1653563030000|2022-05-26 11:03:50|8596.6|8476.6|8596.76|8476.76|8596.87|8476.87|8596.53|8476.53|9
1653563040000|2022-05-26 11:04:00|8596.23|8476.23|8592.52|8472.52|8596.47|8476.47|8592.52|8472.52|10
1653563050000|2022-05-26 11:04:10|8591.56|8471.56|8592.73|8472.73|8592.73|8472.73|8591.34|8471.34|9
1653563060000|2022-05-26 11:04:20|8593.04|8473.04|8592.83|8472.83|8593.16|8473.16|8592.83|8472.83|10
1653563070000|2022-05-26 11:04:30|8592.97|8472.97|8593.69|8473.69|8593.69|8473.69|8592.93|8472.93|9
1653563080000|2022-05-26 11:04:40|8593.95|8473.95|8594.81|8474.81|8594.81|8474.81|8593.95|8473.95|10
1653563090000|2022-05-26 11:04:50|8594.99|8474.99|8595.6|8475.6|8595.8|8475.8|8594.99|8474.99|9
1653563100000|2022-05-26 11:05:00|8595.58|8475.58|8593.48|8473.48|8595.59|8475.59|8593.45|8473.45|10
1653563110000|2022-05-26 11:05:10|8593.5|8473.5|8593.46|8473.46|8593.6|8473.6|8593.21|8473.21|9
1653563120000|2022-05-26 11:05:20|8593.42|8473.42|8593.74|8473.74|8593.74|8473.74|8593.3|8473.3|9
1653563130000|2022-05-26 11:05:30|8593.8|8473.8|8594.73|8474.73|8594.73|8474.73|8593.8|8473.8|10
1653563140000|2022-05-26 11:05:40|8594.71|8474.71|8595.41|8475.41|8595.41|8475.41|8594.46|8474.46|9
1653563150000|2022-05-26 11:05:50|8595.4|8475.4|8595.66|8475.66|8595.67|8475.67|8595.18|8475.18|9
1653563160000|2022-05-26 11:06:00|8595.7|8475.7|8595.77|8475.77|8595.95|8475.95|8595.44|8475.44|10
1653563170000|2022-05-26 11:06:10|8596.03|8476.03|8595.48|8475.48|8596.06|8476.06|8595.43|8475.43|10
1653563180000|2022-05-26 11:06:20|8594.33|8474.33|8589.48|8469.48|8594.33|8474.33|8589.48|8469.48|10
1653563190000|2022-05-26 11:06:30|8588.68|8468.68|8584.34|8464.34|8588.68|8468.68|8584.34|8464.34|10
1653563200000|2022-05-26 11:06:40|8584|8464|8584.23|8464.23|8584.96|8464.96|8584|8464|10
1653563210000|2022-05-26 11:06:50|8584.3|8464.3|8583.98|8463.98|8584.63|8464.63|8583.79|8463.79|10
1653563220000|2022-05-26 11:07:00|8584|8464|8585.98|8465.98|8585.98|8465.98|8583.75|8463.75|10
1653563230000|2022-05-26 11:07:10|8585.92|8465.92|8587.18|8467.18|8587.2|8467.2|8585.82|8465.82|10
1653563240000|2022-05-26 11:07:20|8587.39|8467.39|8587.19|8467.19|8587.88|8467.88|8587.19|8467.19|10
1653563250000|2022-05-26 11:07:30|8587.14|8467.14|8582.2|8462.2|8587.14|8467.14|8582.2|8462.2|10
1653563260000|2022-05-26 11:07:40|8582.51|8462.51|8580.9|8460.9|8582.51|8462.51|8580.9|8460.9|10
1653563270000|2022-05-26 11:07:50|8581.07|8461.07|8581.24|8461.24|8581.35|8461.35|8580.2|8460.2|10
1653563280000|2022-05-26 11:08:00|8580.59|8460.59|8580.4|8460.4|8581.23|8461.23|8580.04|8460.04|10
1653563290000|2022-05-26 11:08:10|8579.88|8459.88|8579.34|8459.34|8580.21|8460.21|8578.92|8458.92|9
1653563300000|2022-05-26 11:08:20|8578.94|8458.94|8579.09|8459.09|8579.23|8459.23|8578.61|8458.61|9
1653563310000|2022-05-26 11:08:30|8578.64|8458.64|8578.8|8458.8|8579.02|8459.02|8578.64|8458.64|10
1653563320000|2022-05-26 11:08:40|8578.58|8458.58|8579.32|8459.32|8579.35|8459.35|8578.58|8458.58|10
1653563330000|2022-05-26 11:08:50|8579.54|8459.54|8577.84|8457.84|8579.7|8459.7|8577.84|8457.84|10
1653563340000|2022-05-26 11:09:00|8577.31|8457.31|8572.8|8452.8|8577.31|8457.31|8572.8|8452.8|10
1653563350000|2022-05-26 11:09:10|8572.31|8452.31|8569.42|8449.42|8572.31|8452.31|8569.42|8449.42|9
1653563360000|2022-05-26 11:09:20|8568.1|8448.1|8561.95|8441.95|8568.1|8448.1|8560.83|8440.83|10
1653563370000|2022-05-26 11:09:30|8560.31|8440.31|8558.85|8438.85|8560.31|8440.31|8558.81|8438.81|10
1653563380000|2022-05-26 11:09:40|8558.73|8438.73|8557.33|8437.33|8558.78|8438.78|8557.33|8437.33|10
1653563390000|2022-05-26 11:09:50|8556.84|8436.84|8555.71|8435.71|8556.84|8436.84|8555.47|8435.47|10
1653563400000|2022-05-26 11:10:00|8555.89|8435.89|8555.13|8435.13|8556.85|8436.85|8555.09|8435.09|10
1653563410000|2022-05-26 11:10:10|8555.06|8435.06|8557.15|8437.15|8558.02|8438.02|8554.99|8434.99|10
1653563420000|2022-05-26 11:10:20|8557.32|8437.32|8547.73|8427.73|8558.16|8438.16|8547.73|8427.73|10
1653563430000|2022-05-26 11:10:30|8542.29|8422.29|8513.96|8393.96|8542.29|8422.29|8513.94|8393.94|10
1653563440000|2022-05-26 11:10:40|8509.09|8389.09|8503.82|8383.82|8509.37|8389.37|8502.33|8382.33|10
1653563450000|2022-05-26 11:10:50|8505.18|8385.18|8508.3|8388.3|8508.34|8388.34|8505.18|8385.18|10
1653563460000|2022-05-26 11:11:00|8508.4|8388.4|8514.13|8394.13|8514.13|8394.13|8508.4|8388.4|10
1653563470000|2022-05-26 11:11:10|8513.93|8393.93|8516.77|8396.77|8516.77|8396.77|8513.93|8393.93|10
1653563480000|2022-05-26 11:11:20|8516.84|8396.84|8516.19|8396.19|8517.17|8397.17|8516.19|8396.19|10
1653563490000|2022-05-26 11:11:30|8515.91|8395.91|8516.66|8396.66|8516.99|8396.99|8515.8|8395.8|10
1653563500000|2022-05-26 11:11:40|8515.69|8395.69|8515.89|8395.89|8516.91|8396.91|8515.69|8395.69|10
1653563510000|2022-05-26 11:11:50|8515.69|8395.69|8515.71|8395.71|8516.46|8396.46|8515.01|8395.01|10
1653563520000|2022-05-26 11:12:00|8515.7|8395.7|8513.81|8393.81|8515.87|8395.87|8513.38|8393.38|10
1653563530000|2022-05-26 11:12:10|8514.06|8394.06|8519.66|8399.66|8519.66|8399.66|8514.06|8394.06|10
1653563540000|2022-05-26 11:12:20|8520.63|8400.63|8525.07|8405.07|8525.07|8405.07|8520.63|8400.63|10
1653563550000|2022-05-26 11:12:30|8525.19|8405.19|8527.57|8407.57|8527.57|8407.57|8525.19|8405.19|10
1653563560000|2022-05-26 11:12:40|8527.58|8407.58|8527.36|8407.36|8528.71|8408.71|8526.99|8406.99|10
1653563570000|2022-05-26 11:12:50|8528.09|8408.09|8530.77|8410.77|8531.24|8411.24|8528.09|8408.09|10
1653563580000|2022-05-26 11:13:00|8530.92|8410.92|8534.99|8414.99|8534.99|8414.99|8530.92|8410.92|10
1653563590000|2022-05-26 11:13:10|8535.55|8415.55|8536.86|8416.86|8536.86|8416.86|8535.55|8415.55|9
1653563600000|2022-05-26 11:13:20|8537.51|8417.51|8543.97|8423.97|8543.97|8423.97|8537.51|8417.51|10
1653563610000|2022-05-26 11:13:30|8545.06|8425.06|8553.66|8433.66|8554.58|8434.58|8545.06|8425.06|10
1653563620000|2022-05-26 11:13:40|8553.55|8433.55|8554.08|8434.08|8555.73|8435.73|8553.55|8433.55|10
1653563630000|2022-05-26 11:13:50|8554|8434|8555.87|8435.87|8555.87|8435.87|8553.81|8433.81|9
1653563640000|2022-05-26 11:14:00|8555.98|8435.98|8557.42|8437.42|8557.42|8437.42|8555.98|8435.98|10
1653563650000|2022-05-26 11:14:10|8557.85|8437.85|8558.73|8438.73|8559.61|8439.61|8557.85|8437.85|10
1653563660000|2022-05-26 11:14:20|8557.97|8437.97|8557.16|8437.16|8558.39|8438.39|8556.59|8436.59|10
1653563670000|2022-05-26 11:14:30|8557.24|8437.24|8558.86|8438.86|8558.86|8438.86|8556.83|8436.83|10
1653563680000|2022-05-26 11:14:40|8561.46|8441.46|8569.52|8449.52|8569.52|8449.52|8561.46|8441.46|10
1653563690000|2022-05-26 11:14:50|8569.33|8449.33|8575.03|8455.03|8575.03|8455.03|8569.33|8449.33|10
1653563700000|2022-05-26 11:15:00|8574.59|8454.59|8571.84|8451.84|8574.86|8454.86|8571.84|8451.84|10
1653563710000|2022-05-26 11:15:10|8571.93|8451.93|8570.72|8450.72|8572.58|8452.58|8570.5|8450.5|10
1653563720000|2022-05-26 11:15:20|8570.69|8450.69|8561.53|8441.53|8570.87|8450.87|8561.53|8441.53|10
1653563730000|2022-05-26 11:15:30|8560.41|8440.41|8559|8439|8560.41|8440.41|8553.22|8433.22|10
1653563740000|2022-05-26 11:15:40|8557|8437|8553.23|8433.23|8558.24|8438.24|8553.23|8433.23|10
1653563750000|2022-05-26 11:15:50|8554.1|8434.1|8554|8434|8555.46|8435.46|8553.92|8433.92|10
1653563760000|2022-05-26 11:16:00|8554.05|8434.05|8553.48|8433.48|8554.05|8434.05|8552.34|8432.34|9
1653563770000|2022-05-26 11:16:10|8553.91|8433.91|8547.73|8427.73|8556.1|8436.1|8547.73|8427.73|10
1653563780000|2022-05-26 11:16:20|8548.52|8428.52|8546.5|8426.5|8548.52|8428.52|8545.37|8425.37|10
1653563790000|2022-05-26 11:16:30|8546.41|8426.41|8546.41|8426.41|8547.16|8427.16|8545.94|8425.94|10
1653563800000|2022-05-26 11:16:40|8546.99|8426.99|8546.37|8426.37|8549.06|8429.06|8546.31|8426.31|10
1653563810000|2022-05-26 11:16:50|8547.61|8427.61|8548.1|8428.1|8551.13|8431.13|8546.47|8426.47|10
1653563820000|2022-05-26 11:17:00|8547.8|8427.8|8545.69|8425.69|8547.8|8427.8|8545.41|8425.41|10
1653563830000|2022-05-26 11:17:10|8546.14|8426.14|8543.56|8423.56|8546.14|8426.14|8543.04|8423.04|10
1653563840000|2022-05-26 11:17:20|8543.36|8423.36|8541.31|8421.31|8543.44|8423.44|8541.31|8421.31|10
1653563850000|2022-05-26 11:17:30|8541.63|8421.63|8541.66|8421.66|8542.46|8422.46|8541.63|8421.63|10
1653563860000|2022-05-26 11:17:40|8541.28|8421.28|8539.83|8419.83|8541.28|8421.28|8539.83|8419.83|10
1653563870000|2022-05-26 11:17:50|8539.77|8419.77|8542.82|8422.82|8542.82|8422.82|8539.77|8419.77|10
1653563880000|2022-05-26 11:18:00|8542.28|8422.28|8540.78|8420.78|8542.78|8422.78|8540.78|8420.78|10
1653563890000|2022-05-26 11:18:10|8540.85|8420.85|8542.8|8422.8|8542.82|8422.82|8540.85|8420.85|10
1653563900000|2022-05-26 11:18:20|8542.57|8422.57|8542.19|8422.19|8542.65|8422.65|8542.16|8422.16|10
1653563910000|2022-05-26 11:18:30|8541.91|8421.91|8541.1|8421.1|8542.27|8422.27|8541.1|8421.1|10
1653563920000|2022-05-26 11:18:40|8541.28|8421.28|8541.03|8421.03|8541.28|8421.28|8539.21|8419.21|10
1653563930000|2022-05-26 11:18:50|8541.06|8421.06|8540.98|8420.98|8541.15|8421.15|8540.54|8420.54|10
1653563940000|2022-05-26 11:19:00|8540.62|8420.62|8531.93|8411.93|8540.62|8420.62|8531.93|8411.93|10
1653563950000|2022-05-26 11:19:10|8531.01|8411.01|8530.07|8410.07|8531.01|8411.01|8528.45|8408.45|10
1653563960000|2022-05-26 11:19:20|8530.04|8410.04|8529.97|8409.97|8530.16|8410.16|8529.24|8409.24|10
1653563970000|2022-05-26 11:19:30|8529.68|8409.68|8528.42|8408.42|8529.92|8409.92|8528.41|8408.41|10
1653563980000|2022-05-26 11:19:40|8528.52|8408.52|8525.98|8405.98|8528.52|8408.52|8525.98|8405.98|10
1653563990000|2022-05-26 11:19:50|8525.93|8405.93|8522.58|8402.58|8525.93|8405.93|8522.53|8402.53|10
1653564000000|2022-05-26 11:20:00|8522.37|8402.37|8520.83|8400.83|8522.37|8402.37|8520.77|8400.77|10
1653564010000|2022-05-26 11:20:10|8523.63|8403.63|8521.91|8401.91|8523.63|8403.63|8521.21|8401.21|9
1653564020000|2022-05-26 11:20:20|8522.2|8402.2|8521.93|8401.93|8522.6|8402.6|8521.59|8401.59|9
1653564030000|2022-05-26 11:20:30|8521.82|8401.82|8519.7|8399.7|8522.04|8402.04|8519.7|8399.7|10
1653564040000|2022-05-26 11:20:40|8518.74|8398.74|8509.09|8389.09|8518.74|8398.74|8509.09|8389.09|10
1653564050000|2022-05-26 11:20:50|8509.64|8389.64|8509.28|8389.28|8511.03|8391.03|8508.47|8388.47|10
1653564060000|2022-05-26 11:21:00|8509.11|8389.11|8510.75|8390.75|8510.75|8390.75|8509.08|8389.08|9
1653564070000|2022-05-26 11:21:10|8511.61|8391.61|8514.37|8394.37|8514.37|8394.37|8511.61|8391.61|10
1653564080000|2022-05-26 11:21:20|8513.9|8393.9|8516.65|8396.65|8517|8397|8513.9|8393.9|10
1653564090000|2022-05-26 11:21:30|8516.72|8396.72|8517.09|8397.09|8517.7|8397.7|8516.09|8396.09|10
1653564100000|2022-05-26 11:21:40|8517.23|8397.23|8514.24|8394.24|8517.64|8397.64|8514.24|8394.24|10
1653564110000|2022-05-26 11:21:50|8513.75|8393.75|8513.86|8393.86|8513.86|8393.86|8513.31|8393.31|9
1653564120000|2022-05-26 11:22:00|8513.88|8393.88|8513.51|8393.51|8513.89|8393.89|8513.51|8393.51|9
1653564130000|2022-05-26 11:22:10|8512.57|8392.57|8511.44|8391.44|8512.96|8392.96|8511.04|8391.04|10
1653564140000|2022-05-26 11:22:20|8511.01|8391.01|8509.6|8389.6|8511.01|8391.01|8509.6|8389.6|10
1653564150000|2022-05-26 11:22:30|8509.1|8389.1|8509.63|8389.63|8510.07|8390.07|8509.1|8389.1|10
1653564160000|2022-05-26 11:22:40|8508.73|8388.73|8506.93|8386.93|8508.73|8388.73|8506.93|8386.93|9
1653564170000|2022-05-26 11:22:50|8507.43|8387.43|8506|8386|8507.66|8387.66|8505.93|8385.93|10
1653564180000|2022-05-26 11:23:00|8505.81|8385.81|8505.58|8385.58|8506.4|8386.4|8505.58|8385.58|10
1653564190000|2022-05-26 11:23:10|8506.09|8386.09|8505.65|8385.65|8506.09|8386.09|8504.88|8384.88|10
1653564200000|2022-05-26 11:23:20|8505.27|8385.27|8503.08|8383.08|8505.38|8385.38|8503.08|8383.08|10
1653564210000|2022-05-26 11:23:30|8502.97|8382.97|8497.58|8377.58|8503.25|8383.25|8497.58|8377.58|10
1653564220000|2022-05-26 11:23:40|8498.64|8378.64|8499.03|8379.03|8499.03|8379.03|8496.76|8376.76|10
1653564230000|2022-05-26 11:23:50|8498.54|8378.54|8503.36|8383.36|8504.25|8384.25|8498.29|8378.29|10
1653564240000|2022-05-26 11:24:00|8505.41|8385.41|8507.32|8387.32|8507.32|8387.32|8504.85|8384.85|10
1653564250000|2022-05-26 11:24:10|8507.88|8387.88|8509.84|8389.84|8509.84|8389.84|8507.88|8387.88|8
1653564260000|2022-05-26 11:24:20|8510.12|8390.12|8512.16|8392.16|8512.16|8392.16|8510.12|8390.12|10
1653564270000|2022-05-26 11:24:30|8512.41|8392.41|8517.42|8397.42|8517.42|8397.42|8512.41|8392.41|10
1653564280000|2022-05-26 11:24:40|8518.1|8398.1|8518.38|8398.38|8518.38|8398.38|8517.78|8397.78|10
1653564290000|2022-05-26 11:24:50|8518.51|8398.51|8520.88|8400.88|8520.88|8400.88|8517.45|8397.45|10
1653564300000|2022-05-26 11:25:00|8521.44|8401.44|8521.89|8401.89|8522.84|8402.84|8520.47|8400.47|10
1653564310000|2022-05-26 11:25:10|8521.91|8401.91|8523.45|8403.45|8523.45|8403.45|8521.84|8401.84|10
1653564320000|2022-05-26 11:25:20|8523.16|8403.16|8522.71|8402.71|8523.16|8403.16|8522.53|8402.53|10
1653564330000|2022-05-26 11:25:30|8522.64|8402.64|8522.46|8402.46|8522.64|8402.64|8521.87|8401.87|9
1653564340000|2022-05-26 11:25:40|8522.64|8402.64|8522.07|8402.07|8522.64|8402.64|8522.07|8402.07|9
1653564350000|2022-05-26 11:25:50|8522.12|8402.12|8524.36|8404.36|8524.36|8404.36|8522.12|8402.12|9
1653564360000|2022-05-26 11:26:00|8524.26|8404.26|8524.35|8404.35|8524.35|8404.35|8523.88|8403.88|10
1653564370000|2022-05-26 11:26:10|8524.54|8404.54|8529.69|8409.69|8529.69|8409.69|8524.54|8404.54|10
1653564380000|2022-05-26 11:26:20|8530.13|8410.13|8535.7|8415.7|8535.85|8415.85|8530.13|8410.13|10
1653564390000|2022-05-26 11:26:30|8535.9|8415.9|8542.3|8422.3|8542.37|8422.37|8535.9|8415.9|10
1653564400000|2022-05-26 11:26:40|8542.18|8422.18|8543.47|8423.47|8544.1|8424.1|8541.96|8421.96|10
1653564410000|2022-05-26 11:26:50|8543.51|8423.51|8545.04|8425.04|8545.04|8425.04|8543.37|8423.37|10
1653564420000|2022-05-26 11:27:00|8545.46|8425.46|8546.7|8426.7|8546.7|8426.7|8545.37|8425.37|10
1653564430000|2022-05-26 11:27:10|8546.52|8426.52|8544.4|8424.4|8546.52|8426.52|8543.86|8423.86|9
1653564440000|2022-05-26 11:27:20|8545.21|8425.21|8542.51|8422.51|8545.46|8425.46|8542.51|8422.51|10
1653564450000|2022-05-26 11:27:30|8542.33|8422.33|8543.61|8423.61|8543.61|8423.61|8542.28|8422.28|10
1653564460000|2022-05-26 11:27:40|8543.74|8423.74|8541.7|8421.7|8543.74|8423.74|8541.6|8421.6|10
1653564470000|2022-05-26 11:27:50|8541.69|8421.69|8540.2|8420.2|8541.69|8421.69|8539.76|8419.76|10
1653564480000|2022-05-26 11:28:00|8540.25|8420.25|8540.71|8420.71|8540.99|8420.99|8540.25|8420.25|10
1653564490000|2022-05-26 11:28:10|8540.99|8420.99|8540.69|8420.69|8541.18|8421.18|8540.31|8420.31|10
1653564500000|2022-05-26 11:28:20|8540.79|8420.79|8540.93|8420.93|8540.95|8420.95|8540.27|8420.27|9
1653564510000|2022-05-26 11:28:30|8540.9|8420.9|8542.62|8422.62|8542.62|8422.62|8540.9|8420.9|10
1653564520000|2022-05-26 11:28:40|8542.57|8422.57|8543.09|8423.09|8543.09|8423.09|8541.95|8421.95|10
1653564530000|2022-05-26 11:28:50|8543.81|8423.81|8545.89|8425.89|8545.93|8425.93|8543.81|8423.81|10
1653564540000|2022-05-26 11:29:00|8546.22|8426.22|8546.69|8426.69|8546.73|8426.73|8546.22|8426.22|9
1653564550000|2022-05-26 11:29:10|8546.77|8426.77|8548.94|8428.94|8548.94|8428.94|8546.77|8426.77|9
1653564560000|2022-05-26 11:29:20|8548.97|8428.97|8549.68|8429.68|8549.85|8429.85|8548.97|8428.97|10
1653564570000|2022-05-26 11:29:30|8549.83|8429.83|8551.64|8431.64|8551.64|8431.64|8549.66|8429.66|10
1653564580000|2022-05-26 11:29:40|8551.4|8431.4|8553.01|8433.01|8553.07|8433.07|8551.4|8431.4|10
1653564590000|2022-05-26 11:29:50|8553|8433|8555.52|8435.52|8555.52|8435.52|8553|8433|10
1653564600000|2022-05-26 11:30:00|8556.63|8436.63|8569.66|8449.66|8569.66|8449.66|8556.63|8436.63|10
1653564610000|2022-05-26 11:30:10|8567.78|8447.78|8566.32|8446.32|8569.07|8449.07|8566.32|8446.32|10
1653564620000|2022-05-26 11:30:20|8567.82|8447.82|8569.74|8449.74|8569.74|8449.74|8567.82|8447.82|10
1653564630000|2022-05-26 11:30:30|8570.11|8450.11|8568.51|8448.51|8570.13|8450.13|8568.51|8448.51|10
1653564640000|2022-05-26 11:30:40|8568.37|8448.37|8565.2|8445.2|8568.49|8448.49|8565.2|8445.2|10
1653564650000|2022-05-26 11:30:50|8564.9|8444.9|8564.51|8444.51|8565|8445|8564.28|8444.28|10
1653564660000|2022-05-26 11:31:00|8564.27|8444.27|8562.27|8442.27|8564.27|8444.27|8562.27|8442.27|8
1653564670000|2022-05-26 11:31:10|8562.21|8442.21|8562.38|8442.38|8562.38|8442.38|8561.62|8441.62|9
1653564680000|2022-05-26 11:31:20|8562.48|8442.48|8561.64|8441.64|8562.87|8442.87|8561.64|8441.64|10
1653564690000|2022-05-26 11:31:30|8561.56|8441.56|8561.39|8441.39|8561.72|8441.72|8561.23|8441.23|10
1653564700000|2022-05-26 11:31:40|8560.95|8440.95|8559.83|8439.83|8560.95|8440.95|8558.88|8438.88|10
1653564710000|2022-05-26 11:31:50|8559.88|8439.88|8560.44|8440.44|8561.1|8441.1|8559.82|8439.82|10
1653564720000|2022-05-26 11:32:00|8560.7|8440.7|8558.65|8438.65|8560.7|8440.7|8558.54|8438.54|10
1653564730000|2022-05-26 11:32:10|8558.63|8438.63|8553.31|8433.31|8558.65|8438.65|8553.31|8433.31|10
1653564740000|2022-05-26 11:32:20|8553.55|8433.55|8552.98|8432.98|8554.24|8434.24|8552.98|8432.98|9
1653564750000|2022-05-26 11:32:30|8552.94|8432.94|8549.85|8429.85|8552.94|8432.94|8549.85|8429.85|9
1653564760000|2022-05-26 11:32:40|8549.76|8429.76|8547.01|8427.01|8549.76|8429.76|8547.01|8427.01|10
1653564770000|2022-05-26 11:32:50|8546.69|8426.69|8547.36|8427.36|8547.36|8427.36|8545.96|8425.96|10
1653564780000|2022-05-26 11:33:00|8547.45|8427.45|8549.09|8429.09|8549.16|8429.16|8547.45|8427.45|10
1653564790000|2022-05-26 11:33:10|8549.04|8429.04|8548.99|8428.99|8549.24|8429.24|8548.88|8428.88|10
1653564800000|2022-05-26 11:33:20|8548.91|8428.91|8546.88|8426.88|8549.08|8429.08|8546.88|8426.88|10
1653564810000|2022-05-26 11:33:30|8546.64|8426.64|8545.3|8425.3|8546.76|8426.76|8545.28|8425.28|10
1653564820000|2022-05-26 11:33:40|8544.89|8424.89|8543.91|8423.91|8544.97|8424.97|8543.91|8423.91|10
1653564830000|2022-05-26 11:33:50|8543.83|8423.83|8543.02|8423.02|8543.83|8423.83|8543.02|8423.02|9
1653564840000|2022-05-26 11:34:00|8543.03|8423.03|8542.95|8422.95|8543.06|8423.06|8542.87|8422.87|7
1653564850000|2022-05-26 11:34:10|8543.06|8423.06|8544.07|8424.07|8544.07|8424.07|8542.92|8422.92|7
1653564860000|2022-05-26 11:34:20|8544.31|8424.31|8546.17|8426.17|8546.35|8426.35|8544.31|8424.31|10
1653564870000|2022-05-26 11:34:30|8546.38|8426.38|8545.97|8425.97|8546.75|8426.75|8545.97|8425.97|10
1653564880000|2022-05-26 11:34:40|8545.96|8425.96|8545.31|8425.31|8546.17|8426.17|8545.31|8425.31|10
1653564890000|2022-05-26 11:34:50|8544.96|8424.96|8543.51|8423.51|8544.96|8424.96|8543.44|8423.44|9
1653564900000|2022-05-26 11:35:00|8543.42|8423.42|8537.73|8417.73|8543.42|8423.42|8537.73|8417.73|10
1653564910000|2022-05-26 11:35:10|8537.28|8417.28|8534.17|8414.17|8537.28|8417.28|8534.17|8414.17|10
1653564920000|2022-05-26 11:35:20|8534.12|8414.12|8532.27|8412.27|8534.12|8414.12|8531.64|8411.64|10
1653564930000|2022-05-26 11:35:30|8531.42|8411.42|8532.19|8412.19|8532.19|8412.19|8531.42|8411.42|10
1653564940000|2022-05-26 11:35:40|8532.46|8412.46|8534.07|8414.07|8534.25|8414.25|8532.46|8412.46|10
1653564950000|2022-05-26 11:35:50|8534.36|8414.36|8534.3|8414.3|8534.69|8414.69|8534.3|8414.3|10
1653564960000|2022-05-26 11:36:00|8534.82|8414.82|8532.81|8412.81|8534.82|8414.82|8532.81|8412.81|10
1653564970000|2022-05-26 11:36:10|8531.67|8411.67|8529.68|8409.68|8531.67|8411.67|8528.07|8408.07|10
1653564980000|2022-05-26 11:36:20|8530.24|8410.24|8530.11|8410.11|8530.42|8410.42|8529.7|8409.7|10
1653564990000|2022-05-26 11:36:30|8529.93|8409.93|8533.79|8413.79|8533.79|8413.79|8529.93|8409.93|10
1653565000000|2022-05-26 11:36:40|8533.91|8413.91|8537.41|8417.41|8537.41|8417.41|8533.91|8413.91|9
1653565010000|2022-05-26 11:36:50|8537.71|8417.71|8538.35|8418.35|8538.45|8418.45|8537.71|8417.71|9
1653565020000|2022-05-26 11:37:00|8538.12|8418.12|8538.08|8418.08|8538.13|8418.13|8537.68|8417.68|10
1653565030000|2022-05-26 11:37:10|8538.03|8418.03|8539.77|8419.77|8539.83|8419.83|8538.03|8418.03|10
1653565040000|2022-05-26 11:37:20|8540.15|8420.15|8539.39|8419.39|8540.15|8420.15|8539.36|8419.36|10
1653565050000|2022-05-26 11:37:30|8539.24|8419.24|8540.34|8420.34|8540.6|8420.6|8539.24|8419.24|10
1653565060000|2022-05-26 11:37:40|8541.06|8421.06|8542.92|8422.92|8542.92|8422.92|8541|8421|10
1653565070000|2022-05-26 11:37:50|8543.01|8423.01|8544.52|8424.52|8544.52|8424.52|8542.9|8422.9|10
1653565080000|2022-05-26 11:38:00|8544.55|8424.55|8545.59|8425.59|8545.59|8425.59|8544.55|8424.55|10
1653565090000|2022-05-26 11:38:10|8545.95|8425.95|8547.66|8427.66|8547.66|8427.66|8545.88|8425.88|9
1653565100000|2022-05-26 11:38:20|8547.78|8427.78|8549.44|8429.44|8549.91|8429.91|8547.78|8427.78|10
1653565110000|2022-05-26 11:38:30|8549.59|8429.59|8549.04|8429.04|8549.59|8429.59|8548.59|8428.59|10
1653565120000|2022-05-26 11:38:40|8548.8|8428.8|8550.37|8430.37|8550.37|8430.37|8548.8|8428.8|10
1653565130000|2022-05-26 11:38:50|8550.52|8430.52|8550.2|8430.2|8550.52|8430.52|8550.2|8430.2|10
1653565140000|2022-05-26 11:39:00|8550.25|8430.25|8550.69|8430.69|8550.69|8430.69|8548.74|8428.74|10
1653565150000|2022-05-26 11:39:10|8550.87|8430.87|8552.02|8432.02|8552.02|8432.02|8550.14|8430.14|10
1653565160000|2022-05-26 11:39:20|8551.58|8431.58|8553.39|8433.39|8553.39|8433.39|8550.91|8430.91|10
1653565170000|2022-05-26 11:39:30|8553.44|8433.44|8554.61|8434.61|8554.61|8434.61|8553.44|8433.44|9
1653565180000|2022-05-26 11:39:40|8554.63|8434.63|8553.6|8433.6|8554.79|8434.79|8553.6|8433.6|10
1653565190000|2022-05-26 11:39:50|8553.69|8433.69|8553.7|8433.7|8553.82|8433.82|8553.16|8433.16|10
1653565200000|2022-05-26 11:40:00|8553.61|8433.61|8553.6|8433.6|8553.9|8433.9|8553.36|8433.36|10
1653565210000|2022-05-26 11:40:10|8553.73|8433.73|8557.29|8437.29|8557.29|8437.29|8553.73|8433.73|10
1653565220000|2022-05-26 11:40:20|8558.12|8438.12|8559.71|8439.71|8559.74|8439.74|8558.12|8438.12|10
1653565230000|2022-05-26 11:40:30|8559.74|8439.74|8559.54|8439.54|8559.78|8439.78|8559.42|8439.42|10
1653565240000|2022-05-26 11:40:40|8559.53|8439.53|8559.75|8439.75|8559.75|8439.75|8559.41|8439.41|10
1653565250000|2022-05-26 11:40:50|8559.72|8439.72|8561.44|8441.44|8561.44|8441.44|8559.72|8439.72|10
1653565260000|2022-05-26 11:41:00|8561.93|8441.93|8563.52|8443.52|8563.52|8443.52|8561.93|8441.93|10
1653565270000|2022-05-26 11:41:10|8563.4|8443.4|8564.63|8444.63|8564.63|8444.63|8563.4|8443.4|10
1653565280000|2022-05-26 11:41:20|8564.38|8444.38|8565.35|8445.35|8565.35|8445.35|8564.03|8444.03|10
1653565290000|2022-05-26 11:41:30|8565.5|8445.5|8566.76|8446.76|8566.86|8446.86|8565.13|8445.13|10
1653565300000|2022-05-26 11:41:40|8566.96|8446.96|8568.11|8448.11|8568.43|8448.43|8566.92|8446.92|10
1653565310000|2022-05-26 11:41:50|8568.25|8448.25|8570.31|8450.31|8570.38|8450.38|8568.25|8448.25|9
1653565320000|2022-05-26 11:42:00|8570.26|8450.26|8571.2|8451.2|8571.2|8451.2|8569.92|8449.92|10
1653565330000|2022-05-26 11:42:10|8571.36|8451.36|8572.18|8452.18|8573.55|8453.55|8571.36|8451.36|10
1653565340000|2022-05-26 11:42:20|8572.12|8452.12|8571.7|8451.7|8572.3|8452.3|8571.68|8451.68|10
1653565350000|2022-05-26 11:42:30|8571.75|8451.75|8571.51|8451.51|8572.44|8452.44|8571.51|8451.51|10
1653565360000|2022-05-26 11:42:40|8571.49|8451.49|8571.93|8451.93|8572.07|8452.07|8571.49|8451.49|10
1653565370000|2022-05-26 11:42:50|8571.81|8451.81|8571.63|8451.63|8571.88|8451.88|8571.63|8451.63|10
1653565380000|2022-05-26 11:43:00|8570.76|8450.76|8570.46|8450.46|8570.77|8450.77|8570.46|8450.46|10
1653565390000|2022-05-26 11:43:10|8570.52|8450.52|8570.21|8450.21|8570.79|8450.79|8570.04|8450.04|10
1653565400000|2022-05-26 11:43:20|8570.22|8450.22|8569.47|8449.47|8570.22|8450.22|8569.36|8449.36|10
1653565410000|2022-05-26 11:43:30|8569.31|8449.31|8566.12|8446.12|8569.31|8449.31|8566.12|8446.12|10
1653565420000|2022-05-26 11:43:40|8565.47|8445.47|8562.11|8442.11|8565.47|8445.47|8562.11|8442.11|10
1653565430000|2022-05-26 11:43:50|8562.08|8442.08|8559.15|8439.15|8562.32|8442.32|8559.15|8439.15|9
1653565440000|2022-05-26 11:44:00|8558.71|8438.71|8556.63|8436.63|8558.71|8438.71|8556.63|8436.63|10
1653565450000|2022-05-26 11:44:10|8556.04|8436.04|8554.73|8434.73|8556.66|8436.66|8554.73|8434.73|10
1653565460000|2022-05-26 11:44:20|8554.75|8434.75|8558.14|8438.14|8558.14|8438.14|8554.75|8434.75|10
1653565470000|2022-05-26 11:44:30|8558.13|8438.13|8557.45|8437.45|8558.13|8438.13|8556.45|8436.45|10
1653565480000|2022-05-26 11:44:40|8557.8|8437.8|8555.46|8435.46|8557.8|8437.8|8555.32|8435.32|10
1653565490000|2022-05-26 11:44:50|8556.23|8436.23|8555.11|8435.11|8556.23|8436.23|8555.11|8435.11|10
1653565500000|2022-05-26 11:45:00|8555.41|8435.41|8549.13|8429.13|8555.41|8435.41|8548.46|8428.46|10
1653565510000|2022-05-26 11:45:10|8549.35|8429.35|8547.31|8427.31|8549.5|8429.5|8547.31|8427.31|10
1653565520000|2022-05-26 11:45:20|8547.33|8427.33|8547.3|8427.3|8547.94|8427.94|8546.99|8426.99|10
1653565530000|2022-05-26 11:45:30|8547.85|8427.85|8548.01|8428.01|8549.13|8429.13|8547.8|8427.8|10
1653565540000|2022-05-26 11:45:40|8549.12|8429.12|8551.43|8431.43|8551.43|8431.43|8548.39|8428.39|10
1653565550000|2022-05-26 11:45:50|8552.19|8432.19|8552.79|8432.79|8553.05|8433.05|8552.03|8432.03|10
1653565560000|2022-05-26 11:46:00|8552.48|8432.48|8552.74|8432.74|8552.85|8432.85|8552.34|8432.34|10
1653565570000|2022-05-26 11:46:10|8552.93|8432.93|8555.04|8435.04|8555.04|8435.04|8552.93|8432.93|10
1653565580000|2022-05-26 11:46:20|8555.22|8435.22|8558.34|8438.34|8558.34|8438.34|8555.22|8435.22|10
1653565590000|2022-05-26 11:46:30|8558.88|8438.88|8560.88|8440.88|8560.88|8440.88|8558.88|8438.88|9
1653565600000|2022-05-26 11:46:40|8560.9|8440.9|8561.53|8441.53|8561.53|8441.53|8560.9|8440.9|8
1653565610000|2022-05-26 11:46:50|8562.22|8442.22|8565.84|8445.84|8565.84|8445.84|8562.22|8442.22|10
1653565620000|2022-05-26 11:47:00|8566.1|8446.1|8573.98|8453.98|8573.98|8453.98|8566.1|8446.1|10
1653565630000|2022-05-26 11:47:10|8574.29|8454.29|8574.24|8454.24|8574.82|8454.82|8574.01|8454.01|10
1653565640000|2022-05-26 11:47:20|8575.2|8455.2|8575.95|8455.95|8576.49|8456.49|8574.58|8454.58|10
1653565650000|2022-05-26 11:47:30|8575.86|8455.86|8575.52|8455.52|8576.47|8456.47|8575.19|8455.19|10
1653565660000|2022-05-26 11:47:40|8575.6|8455.6|8574|8454|8575.6|8455.6|8573.39|8453.39|10
1653565670000|2022-05-26 11:47:50|8573.39|8453.39|8572.57|8452.57|8573.6|8453.6|8572.51|8452.51|10
1653565680000|2022-05-26 11:48:00|8573|8453|8571.29|8451.29|8573|8453|8571.29|8451.29|10
1653565690000|2022-05-26 11:48:10|8571.57|8451.57|8568.54|8448.54|8571.89|8451.89|8568.54|8448.54|10
1653565700000|2022-05-26 11:48:20|8567.76|8447.76|8563.03|8443.03|8567.76|8447.76|8563.03|8443.03|10
1653565710000|2022-05-26 11:48:30|8563.14|8443.14|8563.7|8443.7|8564.49|8444.49|8563.14|8443.14|10
1653565720000|2022-05-26 11:48:40|8563.53|8443.53|8564.66|8444.66|8564.66|8444.66|8563.42|8443.42|10
1653565730000|2022-05-26 11:48:50|8564.13|8444.13|8565.22|8445.22|8565.41|8445.41|8564.13|8444.13|10
1653565740000|2022-05-26 11:49:00|8565.36|8445.36|8565.25|8445.25|8565.99|8445.99|8565.25|8445.25|9
1653565750000|2022-05-26 11:49:10|8564.81|8444.81|8565.11|8445.11|8565.73|8445.73|8564.79|8444.79|10
1653565760000|2022-05-26 11:49:20|8564.81|8444.81|8564.79|8444.79|8564.81|8444.81|8564.14|8444.14|9
1653565770000|2022-05-26 11:49:30|8564.56|8444.56|8561.96|8441.96|8564.56|8444.56|8561.96|8441.96|10
1653565780000|2022-05-26 11:49:40|8561.87|8441.87|8562.55|8442.55|8562.64|8442.64|8561.7|8441.7|10
1653565790000|2022-05-26 11:49:50|8562.43|8442.43|8563.77|8443.77|8563.99|8443.99|8562.43|8442.43|10
1653565800000|2022-05-26 11:50:00|8563.98|8443.98|8564.07|8444.07|8564.23|8444.23|8563.97|8443.97|9
1653565810000|2022-05-26 11:50:10|8564.19|8444.19|8564.5|8444.5|8564.5|8444.5|8564.18|8444.18|8
1653565820000|2022-05-26 11:50:20|8564.78|8444.78|8566.11|8446.11|8566.6|8446.6|8564.78|8444.78|10
1653565830000|2022-05-26 11:50:30|8566|8446|8563.88|8443.88|8566.19|8446.19|8563.76|8443.76|10
1653565840000|2022-05-26 11:50:40|8563.97|8443.97|8560.6|8440.6|8564.99|8444.99|8560.6|8440.6|10
1653565850000|2022-05-26 11:50:50|8559.84|8439.84|8558.2|8438.2|8560.41|8440.41|8556.24|8436.24|10
1653565860000|2022-05-26 11:51:00|8558.03|8438.03|8556.14|8436.14|8558.69|8438.69|8555.95|8435.95|10
1653565870000|2022-05-26 11:51:10|8556.25|8436.25|8556.03|8436.03|8556.43|8436.43|8555.83|8435.83|10
1653565880000|2022-05-26 11:51:20|8556.09|8436.09|8555.78|8435.78|8556.09|8436.09|8555.63|8435.63|10
1653565890000|2022-05-26 11:51:30|8555.95|8435.95|8554.26|8434.26|8556.71|8436.71|8554.26|8434.26|10
1653565900000|2022-05-26 11:51:40|8554.09|8434.09|8552.73|8432.73|8554.09|8434.09|8552.48|8432.48|10
1653565910000|2022-05-26 11:51:50|8552.92|8432.92|8551.85|8431.85|8552.92|8432.92|8551.85|8431.85|10
1653565920000|2022-05-26 11:52:00|8551.83|8431.83|8548|8428|8551.9|8431.9|8548|8428|10
1653565930000|2022-05-26 11:52:10|8548.25|8428.25|8545.28|8425.28|8548.25|8428.25|8544.92|8424.92|10
1653565940000|2022-05-26 11:52:20|8545.27|8425.27|8546.32|8426.32|8546.61|8426.61|8545.27|8425.27|9
1653565950000|2022-05-26 11:52:30|8546.37|8426.37|8548.3|8428.3|8548.3|8428.3|8546.37|8426.37|10
1653565960000|2022-05-26 11:52:40|8548.48|8428.48|8549.18|8429.18|8549.38|8429.38|8548.48|8428.48|10
1653565970000|2022-05-26 11:52:50|8549.3|8429.3|8549.43|8429.43|8549.94|8429.94|8548.74|8428.74|10
1653565980000|2022-05-26 11:53:00|8549.33|8429.33|8549.45|8429.45|8549.81|8429.81|8549.2|8429.2|9
1653565990000|2022-05-26 11:53:10|8549.14|8429.14|8548.64|8428.64|8549.17|8429.17|8548.64|8428.64|10
1653566000000|2022-05-26 11:53:20|8548.99|8428.99|8549.21|8429.21|8549.31|8429.31|8548.68|8428.68|10
1653566010000|2022-05-26 11:53:30|8547.91|8427.91|8547.38|8427.38|8547.99|8427.99|8547.21|8427.21|10
1653566020000|2022-05-26 11:53:40|8547.14|8427.14|8547.4|8427.4|8547.63|8427.63|8547.14|8427.14|10
1653566030000|2022-05-26 11:53:50|8547.56|8427.56|8547|8427|8547.56|8427.56|8547|8427|9
1653566040000|2022-05-26 11:54:00|8547.02|8427.02|8547.01|8427.01|8547.02|8427.02|8546.78|8426.78|10
1653566050000|2022-05-26 11:54:10|8547|8427|8544.15|8424.15|8547|8427|8544.15|8424.15|10
1653566060000|2022-05-26 11:54:20|8543.25|8423.25|8541.09|8421.09|8543.46|8423.46|8541.09|8421.09|10
1653566070000|2022-05-26 11:54:30|8541.59|8421.59|8541.81|8421.81|8542.08|8422.08|8541.46|8421.46|9
1653566080000|2022-05-26 11:54:40|8541.84|8421.84|8544.41|8424.41|8544.41|8424.41|8541.84|8421.84|10
1653566090000|2022-05-26 11:54:50|8545.06|8425.06|8547.92|8427.92|8547.92|8427.92|8545.06|8425.06|10
1653566100000|2022-05-26 11:55:00|8548.83|8428.83|8551.38|8431.38|8551.38|8431.38|8548.07|8428.07|10
1653566110000|2022-05-26 11:55:10|8551.8|8431.8|8552.67|8432.67|8552.71|8432.71|8551.8|8431.8|10
1653566120000|2022-05-26 11:55:20|8552.47|8432.47|8551.28|8431.28|8552.53|8432.53|8551.28|8431.28|9
1653566130000|2022-05-26 11:55:30|8551.15|8431.15|8549.96|8429.96|8551.15|8431.15|8549.96|8429.96|10
1653566140000|2022-05-26 11:55:40|8549.41|8429.41|8547.4|8427.4|8549.68|8429.68|8547.4|8427.4|10
1653566150000|2022-05-26 11:55:50|8546.84|8426.84|8547.04|8427.04|8547.04|8427.04|8546.31|8426.31|10
1653566160000|2022-05-26 11:56:00|8547.05|8427.05|8545.77|8425.77|8547.05|8427.05|8545.77|8425.77|10
1653566170000|2022-05-26 11:56:10|8545.84|8425.84|8546.1|8426.1|8546.1|8426.1|8545.57|8425.57|10
1653566180000|2022-05-26 11:56:20|8546.13|8426.13|8546.71|8426.71|8546.71|8426.71|8546.13|8426.13|10
1653566190000|2022-05-26 11:56:30|8546.57|8426.57|8548.29|8428.29|8548.29|8428.29|8546.57|8426.57|10
1653566200000|2022-05-26 11:56:40|8548.87|8428.87|8549.92|8429.92|8549.92|8429.92|8548.87|8428.87|10
1653566210000|2022-05-26 11:56:50|8550.17|8430.17|8553.63|8433.63|8553.63|8433.63|8550.17|8430.17|10
1653566220000|2022-05-26 11:57:00|8554.07|8434.07|8555.04|8435.04|8555.04|8435.04|8554.07|8434.07|10
1653566230000|2022-05-26 11:57:10|8555.16|8435.16|8559.53|8439.53|8559.53|8439.53|8555.16|8435.16|10
1653566240000|2022-05-26 11:57:20|8559.6|8439.6|8560.45|8440.45|8560.45|8440.45|8558.45|8438.45|9
1653566250000|2022-05-26 11:57:30|8560.29|8440.29|8563.57|8443.57|8563.57|8443.57|8560.29|8440.29|10
1653566260000|2022-05-26 11:57:40|8566.05|8446.05|8569.05|8449.05|8569.05|8449.05|8566.05|8446.05|10
1653566270000|2022-05-26 11:57:50|8569.04|8449.04|8569.25|8449.25|8569.25|8449.25|8568.83|8448.83|8
1653566280000|2022-05-26 11:58:00|8569.04|8449.04|8568.28|8448.28|8569.59|8449.59|8568.28|8448.28|10
1653566290000|2022-05-26 11:58:10|8567.99|8447.99|8565.7|8445.7|8568.22|8448.22|8565.7|8445.7|10
1653566300000|2022-05-26 11:58:20|8565.21|8445.21|8565.67|8445.67|8566.32|8446.32|8565.21|8445.21|10
1653566310000|2022-05-26 11:58:30|8565.86|8445.86|8566.33|8446.33|8566.6|8446.6|8565.86|8445.86|10
1653566320000|2022-05-26 11:58:40|8566.24|8446.24|8567.14|8447.14|8567.56|8447.56|8566.24|8446.24|10
1653566330000|2022-05-26 11:58:50|8567.18|8447.18|8566.72|8446.72|8567.18|8447.18|8566.72|8446.72|10
1653566340000|2022-05-26 11:59:00|8566.58|8446.58|8566.17|8446.17|8566.78|8446.78|8566.17|8446.17|10
1653566350000|2022-05-26 11:59:10|8566.7|8446.7|8563.06|8443.06|8566.7|8446.7|8563.06|8443.06|9
1653566360000|2022-05-26 11:59:20|8562.34|8442.34|8561.11|8441.11|8562.34|8442.34|8560.83|8440.83|10
1653566370000|2022-05-26 11:59:30|8561.02|8441.02|8561.4|8441.4|8561.76|8441.76|8560.76|8440.76|10
1653566380000|2022-05-26 11:59:40|8562.2|8442.2|8560.83|8440.83|8562.2|8442.2|8560.47|8440.47|9
1653566390000|2022-05-26 11:59:50|8561.59|8441.59|8559.51|8439.51|8562.12|8442.12|8559.51|8439.51|10
1653566400000|2022-05-26 12:00:00|8560.2|8440.2|8552.73|8432.73|8560.2|8440.2|8552.73|8432.73|10
1653566410000|2022-05-26 12:00:10|8552.63|8432.63|8553.49|8433.49|8553.7|8433.7|8552.63|8432.63|10
1653566420000|2022-05-26 12:00:20|8553.4|8433.4|8550.12|8430.12|8553.4|8433.4|8550.12|8430.12|9
1653566430000|2022-05-26 12:00:30|8550.26|8430.26|8551.21|8431.21|8551.41|8431.41|8549.84|8429.84|10
1653566440000|2022-05-26 12:00:40|8551.1|8431.1|8551.95|8431.95|8551.95|8431.95|8549.78|8429.78|9
1653566450000|2022-05-26 12:00:50|8552.41|8432.41|8554.01|8434.01|8554.01|8434.01|8552.41|8432.41|10
1653566460000|2022-05-26 12:01:00|8553.81|8433.81|8556.28|8436.28|8556.28|8436.28|8553.81|8433.81|10
1653566470000|2022-05-26 12:01:10|8556.66|8436.66|8557.01|8437.01|8557.01|8437.01|8555.59|8435.59|10
1653566480000|2022-05-26 12:01:20|8556.98|8436.98|8555.55|8435.55|8556.98|8436.98|8555.55|8435.55|10
1653566490000|2022-05-26 12:01:30|8555.5|8435.5|8555.06|8435.06|8555.71|8435.71|8555.06|8435.06|9
1653566500000|2022-05-26 12:01:40|8555.16|8435.16|8552.07|8432.07|8555.16|8435.16|8552.07|8432.07|9
1653566510000|2022-05-26 12:01:50|8551.24|8431.24|8549.89|8429.89|8552.12|8432.12|8549.43|8429.43|10
1653566520000|2022-05-26 12:02:00|8551.15|8431.15|8550.8|8430.8|8551.15|8431.15|8550.6|8430.6|7
1653566530000|2022-05-26 12:02:10|8550.65|8430.65|8550.63|8430.63|8551.37|8431.37|8549.89|8429.89|10
1653566540000|2022-05-26 12:02:20|8550|8430|8547.39|8427.39|8550|8430|8547.39|8427.39|10
1653566550000|2022-05-26 12:02:30|8546.25|8426.25|8546.16|8426.16|8546.66|8426.66|8545.93|8425.93|10
1653566560000|2022-05-26 12:02:40|8546.27|8426.27|8546.37|8426.37|8546.8|8426.8|8545.79|8425.79|10
1653566570000|2022-05-26 12:02:50|8545.57|8425.57|8545.71|8425.71|8545.71|8425.71|8544.85|8424.85|10
1653566580000|2022-05-26 12:03:00|8546.45|8426.45|8546.08|8426.08|8546.59|8426.59|8545.64|8425.64|10
1653566590000|2022-05-26 12:03:10|8546.13|8426.13|8546.44|8426.44|8546.45|8426.45|8546.03|8426.03|10
1653566600000|2022-05-26 12:03:20|8546.89|8426.89|8546.13|8426.13|8547.54|8427.54|8546.13|8426.13|9
1653566610000|2022-05-26 12:03:30|8546.34|8426.34|8542.26|8422.26|8546.34|8426.34|8542.26|8422.26|10
1653566620000|2022-05-26 12:03:40|8542.97|8422.97|8542.15|8422.15|8542.97|8422.97|8541.28|8421.28|10
1653566630000|2022-05-26 12:03:50|8541.11|8421.11|8540.94|8420.94|8541.56|8421.56|8540.65|8420.65|10
1653566640000|2022-05-26 12:04:00|8540.42|8420.42|8538.93|8418.93|8540.42|8420.42|8538.36|8418.36|10
1653566650000|2022-05-26 12:04:10|8538.72|8418.72|8538.94|8418.94|8538.94|8418.94|8538.19|8418.19|10
1653566660000|2022-05-26 12:04:20|8538.88|8418.88|8538.31|8418.31|8538.88|8418.88|8538.26|8418.26|9
1653566670000|2022-05-26 12:04:30|8538.27|8418.27|8539.11|8419.11|8539.13|8419.13|8538.1|8418.1|10
1653566680000|2022-05-26 12:04:40|8539.16|8419.16|8538.58|8418.58|8539.46|8419.46|8538.46|8418.46|10
1653566690000|2022-05-26 12:04:50|8538.2|8418.2|8538.63|8418.63|8538.85|8418.85|8538.2|8418.2|10
1653566700000|2022-05-26 12:05:00|8538.59|8418.59|8537.51|8417.51|8538.61|8418.61|8537.35|8417.35|10
1653566710000|2022-05-26 12:05:10|8537.48|8417.48|8535.84|8415.84|8537.61|8417.61|8535.84|8415.84|10
1653566720000|2022-05-26 12:05:20|8535.33|8415.33|8535.78|8415.78|8535.78|8415.78|8535.31|8415.31|10
1653566730000|2022-05-26 12:05:30|8535.86|8415.86|8534.64|8414.64|8536.17|8416.17|8534.64|8414.64|10
1653566740000|2022-05-26 12:05:40|8534.53|8414.53|8534.76|8414.76|8534.86|8414.86|8534.53|8414.53|9
1653566750000|2022-05-26 12:05:50|8534.72|8414.72|8534.21|8414.21|8534.8|8414.8|8534.21|8414.21|10
1653566760000|2022-05-26 12:06:00|8534.24|8414.24|8533.43|8413.43|8534.24|8414.24|8533.42|8413.42|10
1653566770000|2022-05-26 12:06:10|8533.32|8413.32|8532.74|8412.74|8533.32|8413.32|8532.3|8412.3|10
1653566780000|2022-05-26 12:06:20|8532.79|8412.79|8532.89|8412.89|8532.89|8412.89|8532.58|8412.58|8
1653566790000|2022-05-26 12:06:30|8533|8413|8533.63|8413.63|8533.63|8413.63|8533|8413|9
1653566800000|2022-05-26 12:06:40|8533.76|8413.76|8537.62|8417.62|8537.62|8417.62|8533.76|8413.76|10
1653566810000|2022-05-26 12:06:50|8537.75|8417.75|8537.5|8417.5|8538.06|8418.06|8537.5|8417.5|9
1653566820000|2022-05-26 12:07:00|8537.59|8417.59|8537.62|8417.62|8538.27|8418.27|8537.53|8417.53|10
1653566830000|2022-05-26 12:07:10|8538.18|8418.18|8538.63|8418.63|8538.96|8418.96|8538.18|8418.18|10
1653566840000|2022-05-26 12:07:20|8539.32|8419.32|8539.73|8419.73|8539.82|8419.82|8539.32|8419.32|9
1653566850000|2022-05-26 12:07:30|8539|8419|8538.36|8418.36|8539|8419|8538.14|8418.14|10
1653566860000|2022-05-26 12:07:40|8538.59|8418.59|8538.54|8418.54|8538.74|8418.74|8538.45|8418.45|10
1653566870000|2022-05-26 12:07:50|8538.36|8418.36|8537.72|8417.72|8538.43|8418.43|8537.72|8417.72|8
1653566880000|2022-05-26 12:08:00|8537.83|8417.83|8534.92|8414.92|8537.83|8417.83|8534.92|8414.92|10
1653566890000|2022-05-26 12:08:10|8535.28|8415.28|8535.13|8415.13|8535.55|8415.55|8534.75|8414.75|10
1653566900000|2022-05-26 12:08:20|8535.53|8415.53|8534.74|8414.74|8535.84|8415.84|8534.74|8414.74|9
1653566910000|2022-05-26 12:08:30|8535.23|8415.23|8534.57|8414.57|8535.33|8415.33|8534.57|8414.57|10
1653566920000|2022-05-26 12:08:40|8534.44|8414.44|8533.58|8413.58|8534.59|8414.59|8533.57|8413.57|10
1653566930000|2022-05-26 12:08:50|8532.68|8412.68|8533.3|8413.3|8533.92|8413.92|8532.67|8412.67|10
1653566940000|2022-05-26 12:09:00|8533.45|8413.45|8534.4|8414.4|8534.41|8414.41|8533.08|8413.08|10
1653566950000|2022-05-26 12:09:10|8533.96|8413.96|8534.86|8414.86|8535.23|8415.23|8533.96|8413.96|10
1653566960000|2022-05-26 12:09:20|8534.88|8414.88|8535.14|8415.14|8535.15|8415.15|8534.69|8414.69|10
1653566970000|2022-05-26 12:09:30|8534.81|8414.81|8535.51|8415.51|8535.55|8415.55|8534.65|8414.65|9
1653566980000|2022-05-26 12:09:40|8535.31|8415.31|8535.33|8415.33|8535.33|8415.33|8534.51|8414.51|10
1653566990000|2022-05-26 12:09:50|8535.19|8415.19|8532.68|8412.68|8535.19|8415.19|8532.65|8412.65|10
1653567000000|2022-05-26 12:10:00|8532.95|8412.95|8527.91|8407.91|8532.95|8412.95|8527.91|8407.91|10
1653567010000|2022-05-26 12:10:10|8526.93|8406.93|8527.37|8407.37|8527.67|8407.67|8526.73|8406.73|10
1653567020000|2022-05-26 12:10:20|8526.43|8406.43|8527.59|8407.59|8527.59|8407.59|8525.99|8405.99|10
1653567030000|2022-05-26 12:10:30|8527.74|8407.74|8534.54|8414.54|8534.54|8414.54|8527.74|8407.74|10
1653567040000|2022-05-26 12:10:40|8533.96|8413.96|8535.95|8415.95|8536.17|8416.17|8533.91|8413.91|10
1653567050000|2022-05-26 12:10:50|8534.86|8414.86|8538.71|8418.71|8538.71|8418.71|8534.86|8414.86|9
1653567060000|2022-05-26 12:11:00|8538.81|8418.81|8544.27|8424.27|8544.27|8424.27|8538.81|8418.81|10
1653567070000|2022-05-26 12:11:10|8544.03|8424.03|8550.71|8430.71|8550.71|8430.71|8544.03|8424.03|10
1653567080000|2022-05-26 12:11:20|8551.58|8431.58|8555.09|8435.09|8555.09|8435.09|8551.32|8431.32|10
1653567090000|2022-05-26 12:11:30|8554.54|8434.54|8563.05|8443.05|8563.05|8443.05|8554.54|8434.54|10
1653567100000|2022-05-26 12:11:40|8562.2|8442.2|8565.81|8445.81|8565.81|8445.81|8562.2|8442.2|10
1653567110000|2022-05-26 12:11:50|8565.8|8445.8|8569.34|8449.34|8569.34|8449.34|8565.8|8445.8|9
1653567120000|2022-05-26 12:12:00|8569.47|8449.47|8568.76|8448.76|8569.5|8449.5|8568.4|8448.4|10
1653567130000|2022-05-26 12:12:10|8566.84|8446.84|8566.82|8446.82|8567.22|8447.22|8566.56|8446.56|10
1653567140000|2022-05-26 12:12:20|8566.65|8446.65|8565.91|8445.91|8566.65|8446.65|8565.47|8445.47|9
1653567150000|2022-05-26 12:12:30|8566.1|8446.1|8570.54|8450.54|8570.54|8450.54|8566.1|8446.1|10
1653567160000|2022-05-26 12:12:40|8570.84|8450.84|8575.38|8455.38|8575.38|8455.38|8570.84|8450.84|10
1653567170000|2022-05-26 12:12:50|8576.8|8456.8|8586.29|8466.29|8586.29|8466.29|8576.8|8456.8|10
1653567180000|2022-05-26 12:13:00|8586.45|8466.45|8589.29|8469.29|8589.29|8469.29|8586|8466|10
1653567190000|2022-05-26 12:13:10|8589.17|8469.17|8590.2|8470.2|8590.3|8470.3|8589.17|8469.17|10
1653567200000|2022-05-26 12:13:20|8590.46|8470.46|8590.42|8470.42|8590.91|8470.91|8590.39|8470.39|10
1653567210000|2022-05-26 12:13:30|8590.7|8470.7|8592.01|8472.01|8592.01|8472.01|8590.55|8470.55|10
1653567220000|2022-05-26 12:13:40|8592.16|8472.16|8597.22|8477.22|8597.22|8477.22|8592.16|8472.16|10
1653567230000|2022-05-26 12:13:50|8597.87|8477.87|8599.12|8479.12|8599.17|8479.17|8597.87|8477.87|10
1653567240000|2022-05-26 12:14:00|8599.13|8479.13|8598.95|8478.95|8599.13|8479.13|8598.95|8478.95|2
1653567250000|2022-05-26 12:14:10|8598.58|8478.58|8600.26|8480.26|8600.26|8480.26|8598.58|8478.58|10
1653567260000|2022-05-26 12:14:20|8600.92|8480.92|8603.69|8483.69|8603.69|8483.69|8600.92|8480.92|10
1653567270000|2022-05-26 12:14:30|8603.72|8483.72|8606.15|8486.15|8606.15|8486.15|8603.72|8483.72|10
1653567280000|2022-05-26 12:14:40|8606.21|8486.21|8607.14|8487.14|8607.87|8487.87|8606.21|8486.21|10
1653567290000|2022-05-26 12:14:50|8608.15|8488.15|8607.89|8487.89|8608.15|8488.15|8607.06|8487.06|10
1653567300000|2022-05-26 12:15:00|8607.87|8487.87|8605.99|8485.99|8608.37|8488.37|8605.99|8485.99|10
1653567310000|2022-05-26 12:15:10|8605.65|8485.65|8600.31|8480.31|8605.65|8485.65|8600.31|8480.31|10
1653567320000|2022-05-26 12:15:20|8600.43|8480.43|8599.26|8479.26|8600.43|8480.43|8598.83|8478.83|10
1653567330000|2022-05-26 12:15:30|8600.74|8480.74|8601.04|8481.04|8601.04|8481.04|8599.51|8479.51|10
1653567340000|2022-05-26 12:15:40|8601.55|8481.55|8599.64|8479.64|8601.64|8481.64|8599.64|8479.64|10
1653567350000|2022-05-26 12:15:50|8600.09|8480.09|8599.68|8479.68|8600.42|8480.42|8599.68|8479.68|10
1653567360000|2022-05-26 12:16:00|8599.25|8479.25|8598.7|8478.7|8599.53|8479.53|8598.7|8478.7|10
1653567370000|2022-05-26 12:16:10|8598.35|8478.35|8596.92|8476.92|8598.35|8478.35|8596.92|8476.92|10
1653567380000|2022-05-26 12:16:20|8596.48|8476.48|8595|8475|8597.06|8477.06|8595|8475|10
1653567390000|2022-05-26 12:16:30|8594.75|8474.75|8595.56|8475.56|8595.87|8475.87|8594.75|8474.75|10
1653567400000|2022-05-26 12:16:40|8595.45|8475.45|8594.97|8474.97|8595.66|8475.66|8594.96|8474.96|9
1653567410000|2022-05-26 12:16:50|8595.42|8475.42|8594.31|8474.31|8595.42|8475.42|8594.31|8474.31|10
1653567420000|2022-05-26 12:17:00|8594.42|8474.42|8595.89|8475.89|8595.89|8475.89|8594.42|8474.42|10
1653567430000|2022-05-26 12:17:10|8595.3|8475.3|8593.88|8473.88|8595.71|8475.71|8593.88|8473.88|10
1653567440000|2022-05-26 12:17:20|8594.38|8474.38|8594.01|8474.01|8594.92|8474.92|8594.01|8474.01|10
1653567450000|2022-05-26 12:17:30|8593.92|8473.92|8594.24|8474.24|8594.65|8474.65|8593.61|8473.61|10
1653567460000|2022-05-26 12:17:40|8594.34|8474.34|8594.46|8474.46|8594.95|8474.95|8593.9|8473.9|10
1653567470000|2022-05-26 12:17:50|8594.45|8474.45|8593.89|8473.89|8594.45|8474.45|8593.57|8473.57|10
1653567480000|2022-05-26 12:18:00|8593.78|8473.78|8590.26|8470.26|8594.29|8474.29|8590.26|8470.26|10
1653567490000|2022-05-26 12:18:10|8590.22|8470.22|8587.39|8467.39|8590.23|8470.23|8587.39|8467.39|10
1653567500000|2022-05-26 12:18:20|8587.24|8467.24|8586.11|8466.11|8587.24|8467.24|8585.41|8465.41|10
1653567510000|2022-05-26 12:18:30|8585.89|8465.89|8585.39|8465.39|8586.44|8466.44|8585.39|8465.39|10
1653567520000|2022-05-26 12:18:40|8585.53|8465.53|8584.91|8464.91|8585.61|8465.61|8584.42|8464.42|10
1653567530000|2022-05-26 12:18:50|8585.35|8465.35|8584.15|8464.15|8585.35|8465.35|8584.03|8464.03|9
1653567540000|2022-05-26 12:19:00|8584.22|8464.22|8584.72|8464.72|8584.72|8464.72|8584.18|8464.18|10
1653567550000|2022-05-26 12:19:10|8584.32|8464.32|8580.41|8460.41|8584.32|8464.32|8580.41|8460.41|9
1653567560000|2022-05-26 12:19:20|8580.4|8460.4|8580.39|8460.39|8580.84|8460.84|8579.42|8459.42|10
1653567570000|2022-05-26 12:19:30|8579.99|8459.99|8578.96|8458.96|8579.99|8459.99|8577.86|8457.86|10
1653567580000|2022-05-26 12:19:40|8578.71|8458.71|8578.77|8458.77|8579.11|8459.11|8578.67|8458.67|10
1653567590000|2022-05-26 12:19:50|8579.11|8459.11|8579.02|8459.02|8579.11|8459.11|8578.85|8458.85|10
1653567600000|2022-05-26 12:20:00|8578.87|8458.87|8577.18|8457.18|8579.12|8459.12|8577.18|8457.18|10
1653567610000|2022-05-26 12:20:10|8576.92|8456.92|8575.83|8455.83|8577.77|8457.77|8575.78|8455.78|10
1653567620000|2022-05-26 12:20:20|8575.01|8455.01|8574.94|8454.94|8575.6|8455.6|8574.49|8454.49|10
1653567630000|2022-05-26 12:20:30|8575.16|8455.16|8575.32|8455.32|8575.65|8455.65|8575.06|8455.06|8
1653567640000|2022-05-26 12:20:40|8575.79|8455.79|8575.36|8455.36|8576.06|8456.06|8575.04|8455.04|10
1653567650000|2022-05-26 12:20:50|8575.49|8455.49|8576.6|8456.6|8576.6|8456.6|8575.39|8455.39|10
1653567660000|2022-05-26 12:21:00|8576.75|8456.75|8576.62|8456.62|8577.18|8457.18|8576.59|8456.59|10
1653567670000|2022-05-26 12:21:10|8576.99|8456.99|8578.41|8458.41|8578.41|8458.41|8576.56|8456.56|10
1653567680000|2022-05-26 12:21:20|8578.32|8458.32|8580.18|8460.18|8580.18|8460.18|8577.43|8457.43|9
1653567690000|2022-05-26 12:21:30|8580.56|8460.56|8579.64|8459.64|8581.25|8461.25|8579.64|8459.64|10
1653567700000|2022-05-26 12:21:40|8580.02|8460.02|8576.18|8456.18|8580.51|8460.51|8576.18|8456.18|10
1653567710000|2022-05-26 12:21:50|8576.15|8456.15|8573.35|8453.35|8576.15|8456.15|8573.35|8453.35|10
1653567720000|2022-05-26 12:22:00|8574.08|8454.08|8568.06|8448.06|8574.08|8454.08|8568.06|8448.06|10
1653567730000|2022-05-26 12:22:10|8568.62|8448.62|8564.89|8444.89|8568.62|8448.62|8564.89|8444.89|10
1653567740000|2022-05-26 12:22:20|8563.67|8443.67|8559.74|8439.74|8563.67|8443.67|8559.74|8439.74|10
1653567750000|2022-05-26 12:22:30|8559.8|8439.8|8560.08|8440.08|8560.1|8440.1|8559.1|8439.1|10
1653567760000|2022-05-26 12:22:40|8560.07|8440.07|8559.08|8439.08|8560.07|8440.07|8558.87|8438.87|9
1653567770000|2022-05-26 12:22:50|8559.16|8439.16|8559.35|8439.35|8559.83|8439.83|8559|8439|10
1653567780000|2022-05-26 12:23:00|8559.37|8439.37|8557.27|8437.27|8559.37|8439.37|8557.27|8437.27|10
1653567790000|2022-05-26 12:23:10|8556.97|8436.97|8557.51|8437.51|8557.55|8437.55|8556.81|8436.81|10
1653567800000|2022-05-26 12:23:20|8557.47|8437.47|8558.5|8438.5|8558.92|8438.92|8557.47|8437.47|10
1653567810000|2022-05-26 12:23:30|8558.41|8438.41|8563.17|8443.17|8563.17|8443.17|8558.41|8438.41|10
1653567820000|2022-05-26 12:23:40|8562.63|8442.63|8563.03|8443.03|8563.03|8443.03|8562.63|8442.63|9
1653567830000|2022-05-26 12:23:50|8563.16|8443.16|8562.68|8442.68|8563.39|8443.39|8562.68|8442.68|9
1653567840000|2022-05-26 12:24:00|8562.66|8442.66|8561.68|8441.68|8562.66|8442.66|8561.16|8441.16|10
1653567850000|2022-05-26 12:24:10|8561.31|8441.31|8559.7|8439.7|8561.31|8441.31|8559.65|8439.65|10
1653567860000|2022-05-26 12:24:20|8559.77|8439.77|8558.25|8438.25|8559.77|8439.77|8558.25|8438.25|10
1653567870000|2022-05-26 12:24:30|8558.49|8438.49|8559.43|8439.43|8559.43|8439.43|8558.17|8438.17|10
1653567880000|2022-05-26 12:24:40|8559.47|8439.47|8558.71|8438.71|8559.47|8439.47|8558.71|8438.71|10
1653567890000|2022-05-26 12:24:50|8559.46|8439.46|8558.98|8438.98|8559.48|8439.48|8558.98|8438.98|10
1653567900000|2022-05-26 12:25:00|8559.03|8439.03|8557.89|8437.89|8559.03|8439.03|8557.89|8437.89|10
1653567910000|2022-05-26 12:25:10|8557.95|8437.95|8560.17|8440.17|8560.17|8440.17|8557.76|8437.76|9
1653567920000|2022-05-26 12:25:20|8559.72|8439.72|8561.14|8441.14|8561.14|8441.14|8559.72|8439.72|10
1653567930000|2022-05-26 12:25:30|8560.77|8440.77|8562.01|8442.01|8562.01|8442.01|8560.77|8440.77|9
1653567940000|2022-05-26 12:25:40|8562.04|8442.04|8561.85|8441.85|8562.04|8442.04|8561.35|8441.35|9
1653567950000|2022-05-26 12:25:50|8561.94|8441.94|8559.94|8439.94|8561.94|8441.94|8559.92|8439.92|10
1653567960000|2022-05-26 12:26:00|8560.44|8440.44|8559.26|8439.26|8560.44|8440.44|8559.26|8439.26|9
1653567970000|2022-05-26 12:26:10|8559.47|8439.47|8561.04|8441.04|8561.04|8441.04|8559.37|8439.37|10
1653567980000|2022-05-26 12:26:20|8561|8441|8563.38|8443.38|8563.38|8443.38|8561|8441|10
1653567990000|2022-05-26 12:26:30|8564.1|8444.1|8564.95|8444.95|8565.53|8445.53|8564.1|8444.1|10
1653568000000|2022-05-26 12:26:40|8565.25|8445.25|8565.1|8445.1|8565.78|8445.78|8564.45|8444.45|10
1653568010000|2022-05-26 12:26:50|8564.48|8444.48|8563.66|8443.66|8564.51|8444.51|8563.28|8443.28|10
1653568020000|2022-05-26 12:27:00|8563.36|8443.36|8562.83|8442.83|8563.61|8443.61|8562.72|8442.72|10
1653568030000|2022-05-26 12:27:10|8562.54|8442.54|8561.34|8441.34|8562.54|8442.54|8561.11|8441.11|10
1653568040000|2022-05-26 12:27:20|8561.42|8441.42|8561.8|8441.8|8562.87|8442.87|8561.3|8441.3|10
1653568050000|2022-05-26 12:27:30|8561.81|8441.81|8562.43|8442.43|8562.43|8442.43|8560.47|8440.47|10
1653568060000|2022-05-26 12:27:40|8562.37|8442.37|8563.27|8443.27|8563.27|8443.27|8562.37|8442.37|10
1653568070000|2022-05-26 12:27:50|8562.95|8442.95|8563.83|8443.83|8563.99|8443.99|8562.95|8442.95|10
1653568080000|2022-05-26 12:28:00|8564.06|8444.06|8563.44|8443.44|8564.22|8444.22|8563.34|8443.34|8
1653568090000|2022-05-26 12:28:10|8563.51|8443.51|8563.39|8443.39|8563.51|8443.51|8562.98|8442.98|10
1653568100000|2022-05-26 12:28:20|8563.11|8443.11|8562.59|8442.59|8563.11|8443.11|8562.27|8442.27|9
1653568110000|2022-05-26 12:28:30|8562.82|8442.82|8563.84|8443.84|8563.84|8443.84|8562.81|8442.81|10
1653568120000|2022-05-26 12:28:40|8563.78|8443.78|8563.53|8443.53|8564.18|8444.18|8563.53|8443.53|10
1653568130000|2022-05-26 12:28:50|8563.51|8443.51|8566.2|8446.2|8566.2|8446.2|8563.51|8443.51|10
1653568140000|2022-05-26 12:29:00|8566.35|8446.35|8567.83|8447.83|8567.83|8447.83|8566.03|8446.03|10
1653568150000|2022-05-26 12:29:10|8568.08|8448.08|8567.41|8447.41|8568.54|8448.54|8567.35|8447.35|10
1653568160000|2022-05-26 12:29:20|8566.85|8446.85|8566.64|8446.64|8567.11|8447.11|8566.64|8446.64|10
1653568170000|2022-05-26 12:29:30|8566.72|8446.72|8566.06|8446.06|8566.9|8446.9|8565.87|8445.87|10
1653568180000|2022-05-26 12:29:40|8565.89|8445.89|8562.57|8442.57|8565.89|8445.89|8562.54|8442.54|10
1653568190000|2022-05-26 12:29:50|8562.86|8442.86|8558.84|8438.84|8562.86|8442.86|8558.84|8438.84|10
1653568200000|2022-05-26 12:30:00|8558.57|8438.57|8555.12|8435.12|8558.57|8438.57|8555.12|8435.12|10
1653568210000|2022-05-26 12:30:10|8552.68|8432.68|8541.94|8421.94|8552.68|8432.68|8541.94|8421.94|10
1653568220000|2022-05-26 12:30:20|8540.59|8420.59|8531.36|8411.36|8540.59|8420.59|8531.36|8411.36|10
1653568230000|2022-05-26 12:30:30|8531.1|8411.1|8530.38|8410.38|8531.1|8411.1|8528.65|8408.65|10
1653568240000|2022-05-26 12:30:40|8530.76|8410.76|8535|8415|8535|8415|8530.76|8410.76|10
1653568250000|2022-05-26 12:30:50|8537.43|8417.43|8535.68|8415.68|8538.9|8418.9|8535.61|8415.61|10
1653568260000|2022-05-26 12:31:00|8534.94|8414.94|8532.56|8412.56|8534.94|8414.94|8532.56|8412.56|10
1653568270000|2022-05-26 12:31:10|8532.26|8412.26|8530.37|8410.37|8532.32|8412.32|8530.37|8410.37|9
1653568280000|2022-05-26 12:31:20|8530.18|8410.18|8530|8410|8530.72|8410.72|8529.93|8409.93|10
1653568290000|2022-05-26 12:31:30|8530.36|8410.36|8530.09|8410.09|8530.72|8410.72|8529.6|8409.6|10
1653568300000|2022-05-26 12:31:40|8530.54|8410.54|8531.81|8411.81|8532.1|8412.1|8530.54|8410.54|10
1653568310000|2022-05-26 12:31:50|8530.9|8410.9|8532.59|8412.59|8533.08|8413.08|8530.9|8410.9|10
1653568320000|2022-05-26 12:32:00|8532.61|8412.61|8530.52|8410.52|8532.61|8412.61|8529.68|8409.68|10
1653568330000|2022-05-26 12:32:10|8530.44|8410.44|8534.67|8414.67|8534.67|8414.67|8530.44|8410.44|10
1653568340000|2022-05-26 12:32:20|8535.53|8415.53|8538.36|8418.36|8538.36|8418.36|8535.53|8415.53|9
1653568350000|2022-05-26 12:32:30|8538.34|8418.34|8536.58|8416.58|8538.87|8418.87|8536.23|8416.23|10
1653568360000|2022-05-26 12:32:40|8538|8418|8537.75|8417.75|8538|8418|8536.78|8416.78|9
1653568370000|2022-05-26 12:32:50|8539.1|8419.1|8540.29|8420.29|8540.61|8420.61|8538.56|8418.56|10
1653568380000|2022-05-26 12:33:00|8540.75|8420.75|8542.33|8422.33|8543.51|8423.51|8540.75|8420.75|10
1653568390000|2022-05-26 12:33:10|8542.41|8422.41|8540.78|8420.78|8542.58|8422.58|8540.71|8420.71|10
1653568400000|2022-05-26 12:33:20|8540.55|8420.55|8539.68|8419.68|8540.55|8420.55|8539.56|8419.56|10
1653568410000|2022-05-26 12:33:30|8539.13|8419.13|8536.63|8416.63|8539.13|8419.13|8536.63|8416.63|10
1653568420000|2022-05-26 12:33:40|8536.96|8416.96|8537.08|8417.08|8537.37|8417.37|8536.49|8416.49|10
1653568430000|2022-05-26 12:33:50|8536.42|8416.42|8537.65|8417.65|8537.9|8417.9|8536.42|8416.42|10
1653568440000|2022-05-26 12:34:00|8537.81|8417.81|8536.62|8416.62|8537.99|8417.99|8536.62|8416.62|10
1653568450000|2022-05-26 12:34:10|8536.35|8416.35|8534.75|8414.75|8536.35|8416.35|8534.37|8414.37|10
1653568460000|2022-05-26 12:34:20|8535.11|8415.11|8533.34|8413.34|8535.11|8415.11|8533.19|8413.19|9
1653568470000|2022-05-26 12:34:30|8533.4|8413.4|8533.44|8413.44|8533.44|8413.44|8532.72|8412.72|10
1653568480000|2022-05-26 12:34:40|8533.73|8413.73|8529.86|8409.86|8533.73|8413.73|8529.86|8409.86|10
1653568490000|2022-05-26 12:34:50|8529.62|8409.62|8527.15|8407.15|8529.62|8409.62|8526.71|8406.71|10
1653568500000|2022-05-26 12:35:00|8527.5|8407.5|8525.66|8405.66|8527.5|8407.5|8524.74|8404.74|10
1653568510000|2022-05-26 12:35:10|8525.78|8405.78|8525.49|8405.49|8526.14|8406.14|8525.19|8405.19|10
1653568520000|2022-05-26 12:35:20|8525.5|8405.5|8525.76|8405.76|8526.54|8406.54|8525.13|8405.13|10
1653568530000|2022-05-26 12:35:30|8524.88|8404.88|8523.89|8403.89|8525.22|8405.22|8523.89|8403.89|10
1653568540000|2022-05-26 12:35:40|8523.95|8403.95|8521.86|8401.86|8523.95|8403.95|8521.51|8401.51|10
1653568550000|2022-05-26 12:35:50|8521.62|8401.62|8520.16|8400.16|8522.55|8402.55|8520.16|8400.16|10
1653568560000|2022-05-26 12:36:00|8520.24|8400.24|8519.26|8399.26|8520.56|8400.56|8519.26|8399.26|10
1653568570000|2022-05-26 12:36:10|8518.56|8398.56|8514.87|8394.87|8519.43|8399.43|8514.87|8394.87|10
1653568580000|2022-05-26 12:36:20|8513.21|8393.21|8511.5|8391.5|8513.21|8393.21|8511.33|8391.33|9
1653568590000|2022-05-26 12:36:30|8511.63|8391.63|8512.21|8392.21|8512.67|8392.67|8511.24|8391.24|10
1653568600000|2022-05-26 12:36:40|8512.36|8392.36|8509.48|8389.48|8512.36|8392.36|8509.48|8389.48|10
1653568610000|2022-05-26 12:36:50|8509.99|8389.99|8510.34|8390.34|8510.98|8390.98|8509.99|8389.99|10
1653568620000|2022-05-26 12:37:00|8509.64|8389.64|8509.41|8389.41|8509.64|8389.64|8508.91|8388.91|10
1653568630000|2022-05-26 12:37:10|8509.87|8389.87|8509.34|8389.34|8510.39|8390.39|8509.34|8389.34|9
1653568640000|2022-05-26 12:37:20|8509.23|8389.23|8510.16|8390.16|8510.16|8390.16|8508.92|8388.92|10
1653568650000|2022-05-26 12:37:30|8510.26|8390.26|8511.04|8391.04|8511.04|8391.04|8510.09|8390.09|10
1653568660000|2022-05-26 12:37:40|8511.12|8391.12|8510.42|8390.42|8511.25|8391.25|8510.28|8390.28|10
1653568670000|2022-05-26 12:37:50|8510.61|8390.61|8511.32|8391.32|8511.32|8391.32|8509.02|8389.02|10
1653568680000|2022-05-26 12:38:00|8512.53|8392.53|8513.23|8393.23|8513.33|8393.33|8512.53|8392.53|10
1653568690000|2022-05-26 12:38:10|8513.35|8393.35|8512.39|8392.39|8513.35|8393.35|8512.3|8392.3|10
1653568700000|2022-05-26 12:38:20|8512.1|8392.1|8512.19|8392.19|8512.39|8392.39|8511.92|8391.92|10
1653568710000|2022-05-26 12:38:30|8511.71|8391.71|8510.94|8390.94|8512.38|8392.38|8510.94|8390.94|9
1653568720000|2022-05-26 12:38:40|8510.42|8390.42|8507.44|8387.44|8510.42|8390.42|8507.44|8387.44|10
1653568730000|2022-05-26 12:38:50|8506.95|8386.95|8508.06|8388.06|8508.09|8388.09|8506.95|8386.95|10
1653568740000|2022-05-26 12:39:00|8508.58|8388.58|8507.71|8387.71|8508.9|8388.9|8507.71|8387.71|10
1653568750000|2022-05-26 12:39:10|8507.68|8387.68|8505.5|8385.5|8507.78|8387.78|8505.5|8385.5|10
1653568760000|2022-05-26 12:39:20|8505.2|8385.2|8502|8382|8505.2|8385.2|8502|8382|10
1653568770000|2022-05-26 12:39:30|8501.26|8381.26|8500.86|8380.86|8501.91|8381.91|8500.85|8380.85|10
1653568780000|2022-05-26 12:39:40|8500.83|8380.83|8500.18|8380.18|8501.21|8381.21|8499.96|8379.96|10
1653568790000|2022-05-26 12:39:50|8500.28|8380.28|8498.83|8378.83|8500.64|8380.64|8498.83|8378.83|9
1653568800000|2022-05-26 12:40:00|8498.61|8378.61|8496.31|8376.31|8498.73|8378.73|8495.4|8375.4|10
1653568810000|2022-05-26 12:40:10|8495.79|8375.79|8489.11|8369.11|8495.79|8375.79|8489.11|8369.11|10
1653568820000|2022-05-26 12:40:20|8487.86|8367.86|8485.02|8365.02|8487.86|8367.86|8485.02|8365.02|10
1653568830000|2022-05-26 12:40:30|8484.64|8364.64|8485.59|8365.59|8486.18|8366.18|8484.5|8364.5|10
1653568840000|2022-05-26 12:40:40|8485.72|8365.72|8484.19|8364.19|8485.72|8365.72|8484.19|8364.19|9
1653568850000|2022-05-26 12:40:50|8484.59|8364.59|8483.55|8363.55|8484.87|8364.87|8483.55|8363.55|10
1653568860000|2022-05-26 12:41:00|8482.58|8362.58|8475.17|8355.17|8482.58|8362.58|8475.17|8355.17|10
1653568870000|2022-05-26 12:41:10|8474.55|8354.55|8470.82|8350.82|8474.55|8354.55|8470.23|8350.23|10
1653568880000|2022-05-26 12:41:20|8471.21|8351.21|8475.12|8355.12|8475.12|8355.12|8471|8351|9
1653568890000|2022-05-26 12:41:30|8475.07|8355.07|8480.67|8360.67|8480.67|8360.67|8475.07|8355.07|10
1653568900000|2022-05-26 12:41:40|8480.6|8360.6|8480.07|8360.07|8481.21|8361.21|8479.53|8359.53|10
1653568910000|2022-05-26 12:41:50|8480.21|8360.21|8478.9|8358.9|8480.21|8360.21|8478.9|8358.9|9
1653568920000|2022-05-26 12:42:00|8479.1|8359.1|8475.95|8355.95|8479.1|8359.1|8475.95|8355.95|10
1653568930000|2022-05-26 12:42:10|8476.17|8356.17|8477.45|8357.45|8477.5|8357.5|8475.9|8355.9|10
1653568940000|2022-05-26 12:42:20|8477.53|8357.53|8479.08|8359.08|8479.08|8359.08|8477.45|8357.45|10
1653568950000|2022-05-26 12:42:30|8479.92|8359.92|8484.13|8364.13|8484.13|8364.13|8479.92|8359.92|9
1653568960000|2022-05-26 12:42:40|8484.84|8364.84|8487.96|8367.96|8487.96|8367.96|8484.84|8364.84|10
1653568970000|2022-05-26 12:42:50|8488.5|8368.5|8492.37|8372.37|8492.37|8372.37|8488.5|8368.5|10
1653568980000|2022-05-26 12:43:00|8492.16|8372.16|8493.7|8373.7|8494.46|8374.46|8492.11|8372.11|9
1653568990000|2022-05-26 12:43:10|8493.57|8373.57|8496.09|8376.09|8496.09|8376.09|8493.54|8373.54|10
1653569000000|2022-05-26 12:43:20|8496.21|8376.21|8496.89|8376.89|8497.56|8377.56|8496.21|8376.21|10
1653569010000|2022-05-26 12:43:30|8496.92|8376.92|8496.53|8376.53|8496.92|8376.92|8496.07|8376.07|10
1653569020000|2022-05-26 12:43:40|8497.05|8377.05|8499.01|8379.01|8499.01|8379.01|8497.05|8377.05|9
1653569030000|2022-05-26 12:43:50|8499.55|8379.55|8500.66|8380.66|8500.66|8380.66|8499.55|8379.55|10
1653569040000|2022-05-26 12:44:00|8500.64|8380.64|8503.3|8383.3|8503.3|8383.3|8500.64|8380.64|10
1653569050000|2022-05-26 12:44:10|8503.49|8383.49|8504.28|8384.28|8504.53|8384.53|8503.49|8383.49|10
1653569060000|2022-05-26 12:44:20|8504.08|8384.08|8504.96|8384.96|8505.11|8385.11|8504.08|8384.08|10
1653569070000|2022-05-26 12:44:30|8505.42|8385.42|8507.65|8387.65|8507.65|8387.65|8505.35|8385.35|9
1653569080000|2022-05-26 12:44:40|8507.84|8387.84|8507.3|8387.3|8508.3|8388.3|8507.3|8387.3|10
1653569090000|2022-05-26 12:44:50|8507.37|8387.37|8505.67|8385.67|8507.37|8387.37|8505.67|8385.67|10
1653569100000|2022-05-26 12:45:00|8506.3|8386.3|8501.82|8381.82|8506.43|8386.43|8501.82|8381.82|10
1653569110000|2022-05-26 12:45:10|8501.38|8381.38|8498.77|8378.77|8501.38|8381.38|8498.77|8378.77|10
1653569120000|2022-05-26 12:45:20|8498.42|8378.42|8496.13|8376.13|8498.42|8378.42|8496.13|8376.13|10
1653569130000|2022-05-26 12:45:30|8495.56|8375.56|8494.35|8374.35|8495.56|8375.56|8494.26|8374.26|10
1653569140000|2022-05-26 12:45:40|8493.69|8373.69|8494.28|8374.28|8494.28|8374.28|8493.15|8373.15|10
1653569150000|2022-05-26 12:45:50|8494.12|8374.12|8495.81|8375.81|8495.81|8375.81|8494.12|8374.12|10
1653569160000|2022-05-26 12:46:00|8495.96|8375.96|8503.11|8383.11|8503.29|8383.29|8495.96|8375.96|10
1653569170000|2022-05-26 12:46:10|8503.49|8383.49|8502.68|8382.68|8504.37|8384.37|8502.68|8382.68|10
1653569180000|2022-05-26 12:46:20|8502.53|8382.53|8502.23|8382.23|8502.55|8382.55|8501.84|8381.84|9
1653569190000|2022-05-26 12:46:30|8502.22|8382.22|8502.32|8382.32|8502.86|8382.86|8502.22|8382.22|10
1653569200000|2022-05-26 12:46:40|8501.61|8381.61|8500.3|8380.3|8501.61|8381.61|8500.06|8380.06|10
1653569210000|2022-05-26 12:46:50|8500.31|8380.31|8500.24|8380.24|8500.34|8380.34|8500.06|8380.06|10
1653569220000|2022-05-26 12:47:00|8500.51|8380.51|8503.11|8383.11|8503.11|8383.11|8500.51|8380.51|10
1653569230000|2022-05-26 12:47:10|8502.95|8382.95|8503.49|8383.49|8503.62|8383.62|8502.95|8382.95|10
1653569240000|2022-05-26 12:47:20|8503.54|8383.54|8503.85|8383.85|8504.57|8384.57|8503.54|8383.54|9
1653569250000|2022-05-26 12:47:30|8503.79|8383.79|8502.36|8382.36|8503.79|8383.79|8502.36|8382.36|10
1653569260000|2022-05-26 12:47:40|8502.39|8382.39|8502.16|8382.16|8502.39|8382.39|8502.02|8382.02|9
1653569270000|2022-05-26 12:47:50|8502.23|8382.23|8502.46|8382.46|8502.96|8382.96|8502.23|8382.23|10
1653569280000|2022-05-26 12:48:00|8502.2|8382.2|8501.62|8381.62|8502.2|8382.2|8501.46|8381.46|10
1653569290000|2022-05-26 12:48:10|8501.72|8381.72|8500.25|8380.25|8501.72|8381.72|8500.25|8380.25|10
1653569300000|2022-05-26 12:48:20|8500.2|8380.2|8498.48|8378.48|8500.2|8380.2|8498.47|8378.47|10
1653569310000|2022-05-26 12:48:30|8498.21|8378.21|8498.34|8378.34|8498.47|8378.47|8498.21|8378.21|10
1653569320000|2022-05-26 12:48:40|8498.13|8378.13|8497.65|8377.65|8498.13|8378.13|8497.58|8377.58|10
1653569330000|2022-05-26 12:48:50|8497.66|8377.66|8497.48|8377.48|8497.66|8377.66|8497.04|8377.04|10
1653569340000|2022-05-26 12:49:00|8497.58|8377.58|8496.64|8376.64|8498.35|8378.35|8496.64|8376.64|10
1653569350000|2022-05-26 12:49:10|8496.55|8376.55|8495.06|8375.06|8496.55|8376.55|8495.06|8375.06|10
1653569360000|2022-05-26 12:49:20|8494.95|8374.95|8494.74|8374.74|8495.09|8375.09|8494.49|8374.49|9
1653569370000|2022-05-26 12:49:30|8494.81|8374.81|8494.16|8374.16|8494.81|8374.81|8494.1|8374.1|10
1653569380000|2022-05-26 12:49:40|8494.04|8374.04|8491.26|8371.26|8494.05|8374.05|8491.13|8371.13|10
1653569390000|2022-05-26 12:49:50|8490.63|8370.63|8493.29|8373.29|8493.29|8373.29|8490.63|8370.63|10
1653569400000|2022-05-26 12:50:00|8493.41|8373.41|8495.08|8375.08|8495.35|8375.35|8493.41|8373.41|10
1653569410000|2022-05-26 12:50:10|8495.18|8375.18|8493.28|8373.28|8495.18|8375.18|8493.28|8373.28|10
1653569420000|2022-05-26 12:50:20|8492.64|8372.64|8491.44|8371.44|8492.96|8372.96|8491.44|8371.44|10
1653569430000|2022-05-26 12:50:30|8491.55|8371.55|8493.09|8373.09|8493.09|8373.09|8491.5|8371.5|9
1653569440000|2022-05-26 12:50:40|8493.18|8373.18|8493.5|8373.5|8493.61|8373.61|8493.11|8373.11|10
1653569450000|2022-05-26 12:50:50|8493.59|8373.59|8492.36|8372.36|8493.59|8373.59|8492.36|8372.36|9
1653569460000|2022-05-26 12:51:00|8491.5|8371.5|8490|8370|8491.5|8371.5|8490|8370|10
1653569470000|2022-05-26 12:51:10|8489.98|8369.98|8488.76|8368.76|8489.98|8369.98|8488.73|8368.73|9
1653569480000|2022-05-26 12:51:20|8488.66|8368.66|8485.75|8365.75|8488.66|8368.66|8485.75|8365.75|10
1653569490000|2022-05-26 12:51:30|8485.39|8365.39|8482.98|8362.98|8485.43|8365.43|8482.98|8362.98|10
1653569500000|2022-05-26 12:51:40|8482.64|8362.64|8482.27|8362.27|8482.78|8362.78|8482.19|8362.19|10
1653569510000|2022-05-26 12:51:50|8482.23|8362.23|8482.99|8362.99|8483.31|8363.31|8482.23|8362.23|9
1653569520000|2022-05-26 12:52:00|8483.29|8363.29|8485.91|8365.91|8485.91|8365.91|8483.29|8363.29|10
1653569530000|2022-05-26 12:52:10|8485.9|8365.9|8487.76|8367.76|8487.76|8367.76|8485.85|8365.85|9
1653569540000|2022-05-26 12:52:20|8487.91|8367.91|8491.02|8371.02|8491.02|8371.02|8487.91|8367.91|10
1653569550000|2022-05-26 12:52:30|8491.14|8371.14|8491.65|8371.65|8492.06|8372.06|8491.11|8371.11|10
1653569560000|2022-05-26 12:52:40|8491.59|8371.59|8492.49|8372.49|8492.54|8372.54|8491.59|8371.59|10
1653569570000|2022-05-26 12:52:50|8492.42|8372.42|8494.9|8374.9|8494.98|8374.98|8492.42|8372.42|9
1653569580000|2022-05-26 12:53:00|8495.16|8375.16|8497.08|8377.08|8497.08|8377.08|8495.07|8375.07|9
1653569590000|2022-05-26 12:53:10|8498.02|8378.02|8501.38|8381.38|8501.38|8381.38|8498.02|8378.02|10
1653569600000|2022-05-26 12:53:20|8501.57|8381.57|8505.25|8385.25|8505.25|8385.25|8501.57|8381.57|10
1653569610000|2022-05-26 12:53:30|8505.42|8385.42|8506.91|8386.91|8507.41|8387.41|8504.79|8384.79|10
1653569620000|2022-05-26 12:53:40|8506.83|8386.83|8509.46|8389.46|8509.46|8389.46|8506.83|8386.83|10
1653569630000|2022-05-26 12:53:50|8509.67|8389.67|8512.56|8392.56|8512.56|8392.56|8509.51|8389.51|10
1653569640000|2022-05-26 12:54:00|8512.48|8392.48|8515.29|8395.29|8515.29|8395.29|8512.48|8392.48|10
1653569650000|2022-05-26 12:54:10|8516.31|8396.31|8518.08|8398.08|8518.3|8398.3|8516.31|8396.31|10
1653569660000|2022-05-26 12:54:20|8517.91|8397.91|8517.38|8397.38|8517.91|8397.91|8517.35|8397.35|10
1653569670000|2022-05-26 12:54:30|8517.56|8397.56|8517.46|8397.46|8517.56|8397.56|8517.01|8397.01|10
1653569680000|2022-05-26 12:54:40|8517.64|8397.64|8519.22|8399.22|8519.22|8399.22|8517.64|8397.64|9
1653569690000|2022-05-26 12:54:50|8518.99|8398.99|8519.44|8399.44|8519.97|8399.97|8518.99|8398.99|10
1653569700000|2022-05-26 12:55:00|8519.42|8399.42|8520.37|8400.37|8520.37|8400.37|8519.42|8399.42|10
1653569710000|2022-05-26 12:55:10|8520.24|8400.24|8521.83|8401.83|8522.43|8402.43|8520.24|8400.24|9
1653569720000|2022-05-26 12:55:20|8522.74|8402.74|8524.18|8404.18|8524.18|8404.18|8521.87|8401.87|10
1653569730000|2022-05-26 12:55:30|8523.52|8403.52|8524.4|8404.4|8525.44|8405.44|8523.52|8403.52|10
1653569740000|2022-05-26 12:55:40|8523.73|8403.73|8522.79|8402.79|8523.73|8403.73|8522.31|8402.31|10
1653569750000|2022-05-26 12:55:50|8522.84|8402.84|8522.94|8402.94|8523.32|8403.32|8522.37|8402.37|10
1653569760000|2022-05-26 12:56:00|8522.84|8402.84|8524.94|8404.94|8524.94|8404.94|8522.84|8402.84|10
1653569770000|2022-05-26 12:56:10|8524.21|8404.21|8526.63|8406.63|8526.63|8406.63|8524.21|8404.21|10
1653569780000|2022-05-26 12:56:20|8526.72|8406.72|8526.64|8406.64|8526.85|8406.85|8526.18|8406.18|10
1653569790000|2022-05-26 12:56:30|8526.48|8406.48|8526.63|8406.63|8526.63|8406.63|8525.53|8405.53|10
1653569800000|2022-05-26 12:56:40|8526.4|8406.4|8526.92|8406.92|8527.55|8407.55|8525.98|8405.98|10
1653569810000|2022-05-26 12:56:50|8526.93|8406.93|8527.23|8407.23|8527.28|8407.28|8526.87|8406.87|9
1653569820000|2022-05-26 12:57:00|8526.84|8406.84|8527.89|8407.89|8527.89|8407.89|8526.84|8406.84|10
1653569830000|2022-05-26 12:57:10|8528.2|8408.2|8529.9|8409.9|8529.9|8409.9|8528.2|8408.2|10
1653569840000|2022-05-26 12:57:20|8529.89|8409.89|8529.79|8409.79|8530.12|8410.12|8529.04|8409.04|10
1653569850000|2022-05-26 12:57:30|8530.49|8410.49|8531.76|8411.76|8531.9|8411.9|8529.82|8409.82|10
1653569860000|2022-05-26 12:57:40|8531.84|8411.84|8532.59|8412.59|8532.59|8412.59|8531.84|8411.84|10
1653569870000|2022-05-26 12:57:50|8532.82|8412.82|8534.29|8414.29|8534.32|8414.32|8532.82|8412.82|10
1653569880000|2022-05-26 12:58:00|8534.18|8414.18|8534.5|8414.5|8535.43|8415.43|8533.68|8413.68|10
1653569890000|2022-05-26 12:58:10|8534.08|8414.08|8534.75|8414.75|8534.75|8414.75|8533.64|8413.64|9
1653569900000|2022-05-26 12:58:20|8534.69|8414.69|8534.19|8414.19|8534.78|8414.78|8533.86|8413.86|10
1653569910000|2022-05-26 12:58:30|8534.26|8414.26|8533.21|8413.21|8534.26|8414.26|8533.21|8413.21|10
1653569920000|2022-05-26 12:58:40|8533.4|8413.4|8534.42|8414.42|8534.42|8414.42|8533.22|8413.22|9
1653569930000|2022-05-26 12:58:50|8534.46|8414.46|8533.34|8413.34|8534.46|8414.46|8533.34|8413.34|10
1653569940000|2022-05-26 12:59:00|8533.52|8413.52|8532.07|8412.07|8533.53|8413.53|8531.83|8411.83|10
1653569950000|2022-05-26 12:59:10|8532.15|8412.15|8531.33|8411.33|8532.21|8412.21|8530.67|8410.67|10
1653569960000|2022-05-26 12:59:20|8530.42|8410.42|8531.49|8411.49|8531.52|8411.52|8530.42|8410.42|10
1653569970000|2022-05-26 12:59:30|8530.43|8410.43|8530.95|8410.95|8531.48|8411.48|8530.43|8410.43|10
1653569980000|2022-05-26 12:59:40|8530.91|8410.91|8530.03|8410.03|8530.91|8410.91|8530.03|8410.03|10
1653569990000|2022-05-26 12:59:50|8530.24|8410.24|8527.65|8407.65|8530.24|8410.24|8527.65|8407.65|10
1653570000000|2022-05-26 13:00:00|8527.51|8407.51|8526.33|8406.33|8528.02|8408.02|8525.48|8405.48|10
1653570010000|2022-05-26 13:00:10|8525.39|8405.39|8525.05|8405.05|8525.93|8405.93|8524.92|8404.92|10
1653570020000|2022-05-26 13:00:20|8524.77|8404.77|8523.17|8403.17|8524.77|8404.77|8523.17|8403.17|10
1653570030000|2022-05-26 13:00:30|8522.68|8402.68|8522.62|8402.62|8523.4|8403.4|8522.44|8402.44|10
1653570040000|2022-05-26 13:00:40|8521.69|8401.69|8521.68|8401.68|8522.09|8402.09|8521.62|8401.62|10
1653570050000|2022-05-26 13:00:50|8521.7|8401.7|8521.55|8401.55|8522.08|8402.08|8521.31|8401.31|10
1653570060000|2022-05-26 13:01:00|8520.85|8400.85|8521.6|8401.6|8521.82|8401.82|8520.57|8400.57|10
1653570070000|2022-05-26 13:01:10|8521.54|8401.54|8521.36|8401.36|8522.04|8402.04|8520.67|8400.67|10
1653570080000|2022-05-26 13:01:20|8521.82|8401.82|8521.7|8401.7|8521.94|8401.94|8521.7|8401.7|9
1653570090000|2022-05-26 13:01:30|8521.67|8401.67|8521.87|8401.87|8522.39|8402.39|8521.67|8401.67|7
1653570100000|2022-05-26 13:01:40|8521.85|8401.85|8522.16|8402.16|8522.83|8402.83|8521.55|8401.55|10
1653570110000|2022-05-26 13:01:50|8522.1|8402.1|8523.5|8403.5|8523.86|8403.86|8522.1|8402.1|10
1653570120000|2022-05-26 13:02:00|8523.55|8403.55|8525.04|8405.04|8525.04|8405.04|8523.55|8403.55|10
1653570130000|2022-05-26 13:02:10|8524.7|8404.7|8526.68|8406.68|8526.97|8406.97|8524.7|8404.7|10
1653570140000|2022-05-26 13:02:20|8526.54|8406.54|8527.93|8407.93|8527.97|8407.97|8526.54|8406.54|10
1653570150000|2022-05-26 13:02:30|8528.15|8408.15|8529.63|8409.63|8529.63|8409.63|8528.15|8408.15|9
1653570160000|2022-05-26 13:02:40|8529.86|8409.86|8530.65|8410.65|8530.65|8410.65|8529.79|8409.79|10
1653570170000|2022-05-26 13:02:50|8530.7|8410.7|8530.71|8410.71|8531.14|8411.14|8530.43|8410.43|10
1653570180000|2022-05-26 13:03:00|8530.9|8410.9|8533.23|8413.23|8533.23|8413.23|8530.9|8410.9|10
1653570190000|2022-05-26 13:03:10|8534.1|8414.1|8533.87|8413.87|8535.14|8415.14|8533.87|8413.87|10
1653570200000|2022-05-26 13:03:20|8533.76|8413.76|8531.91|8411.91|8533.76|8413.76|8531.73|8411.73|10
1653570210000|2022-05-26 13:03:30|8531.68|8411.68|8531.31|8411.31|8531.92|8411.92|8531.01|8411.01|10
1653570220000|2022-05-26 13:03:40|8531.27|8411.27|8531.54|8411.54|8531.54|8411.54|8531.18|8411.18|10
1653570230000|2022-05-26 13:03:50|8531.83|8411.83|8532.09|8412.09|8532.09|8412.09|8531.83|8411.83|9
1653570240000|2022-05-26 13:04:00|8532.08|8412.08|8531.29|8411.29|8532.08|8412.08|8531.29|8411.29|8
1653570250000|2022-05-26 13:04:10|8531.12|8411.12|8526.81|8406.81|8531.12|8411.12|8526.77|8406.77|10
1653570260000|2022-05-26 13:04:20|8526.3|8406.3|8524.54|8404.54|8526.3|8406.3|8524.54|8404.54|10
1653570270000|2022-05-26 13:04:30|8524.5|8404.5|8523.98|8403.98|8524.62|8404.62|8523.95|8403.95|9
1653570280000|2022-05-26 13:04:40|8523.77|8403.77|8523.17|8403.17|8523.77|8403.77|8523.03|8403.03|9
1653570290000|2022-05-26 13:04:50|8523.15|8403.15|8522.23|8402.23|8523.15|8403.15|8522.23|8402.23|9
1653570300000|2022-05-26 13:05:00|8521.91|8401.91|8520.55|8400.55|8522.05|8402.05|8520.55|8400.55|10
1653570310000|2022-05-26 13:05:10|8519.98|8399.98|8518.29|8398.29|8519.98|8399.98|8518.28|8398.28|9
1653570320000|2022-05-26 13:05:20|8518.02|8398.02|8514.15|8394.15|8518.02|8398.02|8514.15|8394.15|9
1653570330000|2022-05-26 13:05:30|8513.82|8393.82|8511.72|8391.72|8513.82|8393.82|8511.72|8391.72|10
1653570340000|2022-05-26 13:05:40|8511.93|8391.93|8510.11|8390.11|8511.93|8391.93|8510.11|8390.11|10
1653570350000|2022-05-26 13:05:50|8509.48|8389.48|8508.15|8388.15|8509.52|8389.52|8507.96|8387.96|10
1653570360000|2022-05-26 13:06:00|8507.76|8387.76|8503.65|8383.65|8507.76|8387.76|8503.61|8383.61|10
1653570370000|2022-05-26 13:06:10|8503.5|8383.5|8499.79|8379.79|8503.5|8383.5|8499.79|8379.79|10
1653570380000|2022-05-26 13:06:20|8500.57|8380.57|8496.36|8376.36|8500.57|8380.57|8496.36|8376.36|10
1653570390000|2022-05-26 13:06:30|8496.49|8376.49|8494.9|8374.9|8496.49|8376.49|8494.9|8374.9|9
1653570400000|2022-05-26 13:06:40|8495.05|8375.05|8494.42|8374.42|8495.05|8375.05|8494.26|8374.26|10
1653570410000|2022-05-26 13:06:50|8494.52|8374.52|8496.1|8376.1|8496.27|8376.27|8494.52|8374.52|10
1653570420000|2022-05-26 13:07:00|8496.03|8376.03|8495.32|8375.32|8496.27|8376.27|8495.23|8375.23|9
1653570430000|2022-05-26 13:07:10|8495.06|8375.06|8492.47|8372.47|8495.06|8375.06|8492.47|8372.47|10
1653570440000|2022-05-26 13:07:20|8492.38|8372.38|8492.63|8372.63|8492.63|8372.63|8491.58|8371.58|9
1653570450000|2022-05-26 13:07:30|8492.49|8372.49|8494.24|8374.24|8494.24|8374.24|8492.49|8372.49|10
1653570460000|2022-05-26 13:07:40|8494.18|8374.18|8493.31|8373.31|8494.18|8374.18|8493.31|8373.31|10
1653570470000|2022-05-26 13:07:50|8493.15|8373.15|8491.39|8371.39|8493.22|8373.22|8491.39|8371.39|10
1653570480000|2022-05-26 13:08:00|8491.46|8371.46|8491.21|8371.21|8491.5|8371.5|8490.77|8370.77|9
1653570490000|2022-05-26 13:08:10|8491.59|8371.59|8492.48|8372.48|8492.48|8372.48|8491.49|8371.49|9
1653570500000|2022-05-26 13:08:20|8492.43|8372.43|8491.44|8371.44|8492.43|8372.43|8491.44|8371.44|10
1653570510000|2022-05-26 13:08:30|8491.13|8371.13|8486.73|8366.73|8491.13|8371.13|8486.73|8366.73|10
1653570520000|2022-05-26 13:08:40|8486.51|8366.51|8472.66|8352.66|8486.51|8366.51|8472.66|8352.66|10
1653570530000|2022-05-26 13:08:50|8471.79|8351.79|8472.98|8352.98|8473.19|8353.19|8471.6|8351.6|10
1653570540000|2022-05-26 13:09:00|8473.04|8353.04|8475.26|8355.26|8475.26|8355.26|8473.04|8353.04|10
1653570550000|2022-05-26 13:09:10|8475.19|8355.19|8478.82|8358.82|8478.82|8358.82|8475.19|8355.19|10
1653570560000|2022-05-26 13:09:20|8478.77|8358.77|8477.18|8357.18|8479.18|8359.18|8477.18|8357.18|9
1653570570000|2022-05-26 13:09:30|8477.65|8357.65|8474.35|8354.35|8477.65|8357.65|8474.35|8354.35|10
1653570580000|2022-05-26 13:09:40|8474.19|8354.19|8467.25|8347.25|8474.19|8354.19|8467.25|8347.25|10
1653570590000|2022-05-26 13:09:50|8466.68|8346.68|8461.49|8341.49|8466.68|8346.68|8461.49|8341.49|10
1653570600000|2022-05-26 13:10:00|8460.8|8340.8|8456.98|8336.98|8460.8|8340.8|8456.36|8336.36|10
1653570610000|2022-05-26 13:10:10|8458.4|8338.4|8460.93|8340.93|8460.93|8340.93|8458.4|8338.4|10
1653570620000|2022-05-26 13:10:20|8461.09|8341.09|8461.95|8341.95|8462.08|8342.08|8461.09|8341.09|10
1653570630000|2022-05-26 13:10:30|8461.87|8341.87|8464.24|8344.24|8464.34|8344.34|8461.86|8341.86|10
1653570640000|2022-05-26 13:10:40|8464.7|8344.7|8464.89|8344.89|8465.84|8345.84|8464.7|8344.7|10
1653570650000|2022-05-26 13:10:50|8465.26|8345.26|8462.94|8342.94|8465.45|8345.45|8462.94|8342.94|10
1653570660000|2022-05-26 13:11:00|8461.83|8341.83|8453.56|8333.56|8461.83|8341.83|8453.47|8333.47|10
1653570670000|2022-05-26 13:11:10|8453.1|8333.1|8455.87|8335.87|8455.87|8335.87|8453.1|8333.1|9
1653570680000|2022-05-26 13:11:20|8455.96|8335.96|8456.54|8336.54|8456.68|8336.68|8455.72|8335.72|10
1653570690000|2022-05-26 13:11:30|8456.33|8336.33|8450.12|8330.12|8456.33|8336.33|8450.12|8330.12|10
1653570700000|2022-05-26 13:11:40|8447.81|8327.81|8429.75|8309.75|8447.81|8327.81|8429.75|8309.75|10
1653570710000|2022-05-26 13:11:50|8429.69|8309.69|8411.58|8291.58|8429.69|8309.69|8411.58|8291.58|10
1653570720000|2022-05-26 13:12:00|8409.26|8289.26|8377.64|8257.64|8409.26|8289.26|8377.64|8257.64|10
1653570730000|2022-05-26 13:12:10|8376.55|8256.55|8379.17|8259.17|8379.53|8259.53|8375.04|8255.04|10
1653570740000|2022-05-26 13:12:20|8380.51|8260.51|8395.16|8275.16|8395.16|8275.16|8380.51|8260.51|10
1653570750000|2022-05-26 13:12:30|8394.72|8274.72|8408.95|8288.95|8408.95|8288.95|8392.96|8272.96|10
1653570760000|2022-05-26 13:12:40|8407.99|8287.99|8409.91|8289.91|8409.91|8289.91|8405.16|8285.16|10
1653570770000|2022-05-26 13:12:50|8409.47|8289.47|8405.37|8285.37|8410.53|8290.53|8405.37|8285.37|10
1653570780000|2022-05-26 13:13:00|8406.91|8286.91|8402.89|8282.89|8406.91|8286.91|8402.89|8282.89|10
1653570790000|2022-05-26 13:13:10|8403.18|8283.18|8401.25|8281.25|8403.18|8283.18|8399.89|8279.89|10
1653570800000|2022-05-26 13:13:20|8400.66|8280.66|8399.28|8279.28|8400.66|8280.66|8398.61|8278.61|10
1653570810000|2022-05-26 13:13:30|8399.1|8279.1|8399.06|8279.06|8399.99|8279.99|8398.57|8278.57|10
1653570820000|2022-05-26 13:13:40|8399.48|8279.48|8403.94|8283.94|8403.94|8283.94|8399.32|8279.32|10
1653570830000|2022-05-26 13:13:50|8404.43|8284.43|8414.86|8294.86|8414.93|8294.93|8404.43|8284.43|10
1653570840000|2022-05-26 13:14:00|8416.13|8296.13|8420.64|8300.64|8420.64|8300.64|8416.13|8296.13|10
1653570850000|2022-05-26 13:14:10|8420.27|8300.27|8414.52|8294.52|8420.27|8300.27|8414.52|8294.52|9
1653570860000|2022-05-26 13:14:20|8412.29|8292.29|8411.97|8291.97|8412.29|8292.29|8409.67|8289.67|10
1653570870000|2022-05-26 13:14:30|8412.38|8292.38|8410.32|8290.32|8412.38|8292.38|8409.09|8289.09|10
1653570880000|2022-05-26 13:14:40|8409.82|8289.82|8409.65|8289.65|8410.69|8290.69|8409.65|8289.65|10
1653570890000|2022-05-26 13:14:50|8409.75|8289.75|8408.31|8288.31|8409.75|8289.75|8408.31|8288.31|9
1653570900000|2022-05-26 13:15:00|8407.47|8287.47|8403.32|8283.32|8407.47|8287.47|8403.29|8283.29|10
1653570910000|2022-05-26 13:15:10|8402.5|8282.5|8395.77|8275.77|8402.5|8282.5|8395.77|8275.77|10
1653570920000|2022-05-26 13:15:20|8396.31|8276.31|8389.56|8269.56|8396.54|8276.54|8389.29|8269.29|10
1653570930000|2022-05-26 13:15:30|8387.99|8267.99|8376.09|8256.09|8387.99|8267.99|8376.09|8256.09|10
1653570940000|2022-05-26 13:15:40|8374.74|8254.74|8364.58|8244.58|8374.79|8254.79|8364.58|8244.58|10
1653570950000|2022-05-26 13:15:50|8362.84|8242.84|8333.09|8213.09|8362.84|8242.84|8333.09|8213.09|10
1653570960000|2022-05-26 13:16:00|8330.59|8210.59|8334.1|8214.1|8334.1|8214.1|8328.35|8208.35|10
1653570970000|2022-05-26 13:16:10|8335.26|8215.26|8313.93|8193.93|8335.26|8215.26|8313.93|8193.93|10
1653570980000|2022-05-26 13:16:20|8314.63|8194.63|8270.92|8150.92|8314.63|8194.63|8270.92|8150.92|10
1653570990000|2022-05-26 13:16:30|8268.5|8148.5|8258.21|8138.21|8268.5|8148.5|8258.12|8138.12|10
1653571000000|2022-05-26 13:16:40|8259.01|8139.01|8264.19|8144.19|8267.46|8147.46|8259.01|8139.01|10
1653571010000|2022-05-26 13:16:50|8263.16|8143.16|8260.86|8140.86|8266.34|8146.34|8260.86|8140.86|10
1653571020000|2022-05-26 13:17:00|8261.01|8141.01|8253.47|8133.47|8261.01|8141.01|8251.58|8131.58|10
1653571030000|2022-05-26 13:17:10|8252.14|8132.14|8269.17|8149.17|8269.17|8149.17|8252.14|8132.14|10
1653571040000|2022-05-26 13:17:20|8274.29|8154.29|8275.76|8155.76|8280.68|8160.68|8274.29|8154.29|10
1653571050000|2022-05-26 13:17:30|8275.49|8155.49|8273.7|8153.7|8278.42|8158.42|8273.4|8153.4|10
1653571060000|2022-05-26 13:17:40|8274.57|8154.57|8273.25|8153.25|8274.82|8154.82|8270.84|8150.84|10
1653571070000|2022-05-26 13:17:50|8272.63|8152.63|8270.56|8150.56|8273.99|8153.99|8270.56|8150.56|10
1653571080000|2022-05-26 13:18:00|8271.07|8151.07|8252.05|8132.05|8271.07|8151.07|8252.05|8132.05|10
1653571090000|2022-05-26 13:18:10|8252.93|8132.93|8245.68|8125.68|8255.28|8135.28|8245.68|8125.68|10
1653571100000|2022-05-26 13:18:20|8244.73|8124.73|8237.69|8117.69|8244.73|8124.73|8237.45|8117.45|10
1653571110000|2022-05-26 13:18:30|8236.54|8116.54|8218.53|8098.53|8236.54|8116.54|8218.53|8098.53|10
1653571120000|2022-05-26 13:18:40|8221.32|8101.32|8237.46|8117.46|8237.46|8117.46|8221.32|8101.32|10
1653571130000|2022-05-26 13:18:50|8237.94|8117.94|8247.65|8127.65|8248.71|8128.71|8237.94|8117.94|10
1653571140000|2022-05-26 13:19:00|8249.16|8129.16|8249.06|8129.06|8250.21|8130.21|8248.84|8128.84|10
1653571150000|2022-05-26 13:19:10|8249.7|8129.7|8250.92|8130.92|8250.92|8130.92|8247.81|8127.81|10
1653571160000|2022-05-26 13:19:20|8251.27|8131.27|8254.09|8134.09|8254.67|8134.67|8251.27|8131.27|10
1653571170000|2022-05-26 13:19:30|8254.19|8134.19|8255.48|8135.48|8255.82|8135.82|8254.19|8134.19|10
1653571180000|2022-05-26 13:19:40|8255.24|8135.24|8260.3|8140.3|8260.3|8140.3|8254.69|8134.69|10
1653571190000|2022-05-26 13:19:50|8260.58|8140.58|8268.56|8148.56|8268.56|8148.56|8260.58|8140.58|10
1653571200000|2022-05-26 13:20:00|8268.18|8148.18|8280.97|8160.97|8280.97|8160.97|8268.18|8148.18|10
1653571210000|2022-05-26 13:20:10|8280.89|8160.89|8282.01|8162.01|8282.99|8162.99|8280.52|8160.52|10
1653571220000|2022-05-26 13:20:20|8282.57|8162.57|8273.84|8153.84|8282.57|8162.57|8273.84|8153.84|10
1653571230000|2022-05-26 13:20:30|8273.87|8153.87|8268.2|8148.2|8273.87|8153.87|8268.2|8148.2|10
1653571240000|2022-05-26 13:20:40|8268.96|8148.96|8258.99|8138.99|8269.35|8149.35|8258.94|8138.94|10
1653571250000|2022-05-26 13:20:50|8258.6|8138.6|8256.97|8136.97|8258.6|8138.6|8255.68|8135.68|10
1653571260000|2022-05-26 13:21:00|8257.28|8137.28|8264.56|8144.56|8265.63|8145.63|8257.28|8137.28|10
1653571270000|2022-05-26 13:21:10|8266.85|8146.85|8269.58|8149.58|8269.73|8149.73|8266.85|8146.85|10
1653571280000|2022-05-26 13:21:20|8270.43|8150.43|8279.32|8159.32|8279.32|8159.32|8270.34|8150.34|10
1653571290000|2022-05-26 13:21:30|8279.72|8159.72|8282.33|8162.33|8282.59|8162.59|8279.29|8159.29|9
1653571300000|2022-05-26 13:21:40|8281.49|8161.49|8283.72|8163.72|8283.72|8163.72|8280.61|8160.61|10
1653571310000|2022-05-26 13:21:50|8284.12|8164.12|8285.84|8165.84|8286.55|8166.55|8283.9|8163.9|9
1653571320000|2022-05-26 13:22:00|8285.29|8165.29|8294.41|8174.41|8294.41|8174.41|8285.29|8165.29|10
1653571330000|2022-05-26 13:22:10|8294.84|8174.84|8301.53|8181.53|8301.53|8181.53|8294.64|8174.64|10
1653571340000|2022-05-26 13:22:20|8302.27|8182.27|8299.71|8179.71|8302.27|8182.27|8299.71|8179.71|10
1653571350000|2022-05-26 13:22:30|8299.75|8179.75|8292.46|8172.46|8299.85|8179.85|8292.46|8172.46|10
1653571360000|2022-05-26 13:22:40|8290.35|8170.35|8283.53|8163.53|8290.35|8170.35|8282.72|8162.72|10
1653571370000|2022-05-26 13:22:50|8283.29|8163.29|8280.38|8160.38|8283.29|8163.29|8280.38|8160.38|10
1653571380000|2022-05-26 13:23:00|8280.42|8160.42|8278.74|8158.74|8280.42|8160.42|8277.47|8157.47|10
1653571390000|2022-05-26 13:23:10|8278.85|8158.85|8277.17|8157.17|8279.76|8159.76|8276.41|8156.41|10
1653571400000|2022-05-26 13:23:20|8278.53|8158.53|8281.82|8161.82|8281.82|8161.82|8278.53|8158.53|10
1653571410000|2022-05-26 13:23:30|8281.65|8161.65|8284.14|8164.14|8284.98|8164.98|8281.45|8161.45|10
1653571420000|2022-05-26 13:23:40|8284.3|8164.3|8284.06|8164.06|8284.3|8164.3|8282.95|8162.95|10
1653571430000|2022-05-26 13:23:50|8283.66|8163.66|8288.29|8168.29|8288.29|8168.29|8283.41|8163.41|10
1653571440000|2022-05-26 13:24:00|8288.66|8168.66|8286.68|8166.68|8288.66|8168.66|8286.44|8166.44|10
1653571450000|2022-05-26 13:24:10|8286.48|8166.48|8288.71|8168.71|8288.71|8168.71|8286.48|8166.48|10
1653571460000|2022-05-26 13:24:20|8288.34|8168.34|8288.67|8168.67|8289.53|8169.53|8288.21|8168.21|10
1653571470000|2022-05-26 13:24:30|8288.31|8168.31|8291.24|8171.24|8291.64|8171.64|8288.31|8168.31|10
1653571480000|2022-05-26 13:24:40|8291.49|8171.49|8294.01|8174.01|8294.15|8174.15|8291.49|8171.49|10
1653571490000|2022-05-26 13:24:50|8294.32|8174.32|8293.89|8173.89|8294.7|8174.7|8293.64|8173.64|9
1653571500000|2022-05-26 13:25:00|8294.21|8174.21|8300.05|8180.05|8300.05|8180.05|8294.21|8174.21|10
1653571510000|2022-05-26 13:25:10|8299.81|8179.81|8299.32|8179.32|8301.74|8181.74|8297.8|8177.8|10
1653571520000|2022-05-26 13:25:20|8300.34|8180.34|8301.33|8181.33|8302.91|8182.91|8300.34|8180.34|10
1653571530000|2022-05-26 13:25:30|8301.41|8181.41|8300.48|8180.48|8301.41|8181.41|8297.88|8177.88|10
1653571540000|2022-05-26 13:25:40|8300.67|8180.67|8299.96|8179.96|8300.67|8180.67|8298.76|8178.76|10
1653571550000|2022-05-26 13:25:50|8300.03|8180.03|8303.44|8183.44|8303.44|8183.44|8300.03|8180.03|10
1653571560000|2022-05-26 13:26:00|8304.04|8184.04|8304.87|8184.87|8304.87|8184.87|8303.25|8183.25|10
1653571570000|2022-05-26 13:26:10|8304.77|8184.77|8310.57|8190.57|8310.74|8190.74|8304.77|8184.77|10
1653571580000|2022-05-26 13:26:20|8310.35|8190.35|8311.96|8191.96|8312.09|8192.09|8309.78|8189.78|10
1653571590000|2022-05-26 13:26:30|8311.86|8191.86|8321.69|8201.69|8321.69|8201.69|8311.86|8191.86|10
1653571600000|2022-05-26 13:26:40|8323.1|8203.1|8329.34|8209.34|8329.34|8209.34|8323.1|8203.1|10
1653571610000|2022-05-26 13:26:50|8329.2|8209.2|8320.48|8200.48|8329.2|8209.2|8320.48|8200.48|10
1653571620000|2022-05-26 13:27:00|8320.57|8200.57|8313.14|8193.14|8320.57|8200.57|8313.14|8193.14|10
1653571630000|2022-05-26 13:27:10|8312.63|8192.63|8309.88|8189.88|8312.63|8192.63|8309.73|8189.73|8
1653571640000|2022-05-26 13:27:20|8310.18|8190.18|8309.01|8189.01|8311.22|8191.22|8308.48|8188.48|10
1653571650000|2022-05-26 13:27:30|8308.45|8188.45|8308.45|8188.45|8308.94|8188.94|8306.21|8186.21|10
1653571660000|2022-05-26 13:27:40|8309.9|8189.9|8314.06|8194.06|8314.65|8194.65|8309.9|8189.9|10
1653571670000|2022-05-26 13:27:50|8314.51|8194.51|8312.65|8192.65|8314.51|8194.51|8312.41|8192.41|10
1653571680000|2022-05-26 13:28:00|8312.23|8192.23|8314.8|8194.8|8314.8|8194.8|8311.82|8191.82|10
1653571690000|2022-05-26 13:28:10|8314.93|8194.93|8314.56|8194.56|8315.34|8195.34|8314.21|8194.21|10
1653571700000|2022-05-26 13:28:20|8313.86|8193.86|8315.27|8195.27|8315.27|8195.27|8313.5|8193.5|10
1653571710000|2022-05-26 13:28:30|8315.7|8195.7|8311.28|8191.28|8315.7|8195.7|8311.28|8191.28|10
1653571720000|2022-05-26 13:28:40|8311.36|8191.36|8307.91|8187.91|8311.72|8191.72|8307.35|8187.35|10
1653571730000|2022-05-26 13:28:50|8307.6|8187.6|8307.17|8187.17|8307.8|8187.8|8306.91|8186.91|10
1653571740000|2022-05-26 13:29:00|8306.92|8186.92|8307.47|8187.47|8307.51|8187.51|8306.27|8186.27|10
1653571750000|2022-05-26 13:29:10|8307.28|8187.28|8305.29|8185.29|8307.28|8187.28|8305.29|8185.29|10
1653571760000|2022-05-26 13:29:20|8304.91|8184.91|8302.46|8182.46|8304.91|8184.91|8302.29|8182.29|10
1653571770000|2022-05-26 13:29:30|8302.4|8182.4|8298.72|8178.72|8302.4|8182.4|8298.72|8178.72|10
1653571780000|2022-05-26 13:29:40|8299.13|8179.13|8298.18|8178.18|8299.38|8179.38|8298.18|8178.18|10
1653571790000|2022-05-26 13:29:50|8298.15|8178.15|8304.43|8184.43|8304.43|8184.43|8298.15|8178.15|10
1653571800000|2022-05-26 13:30:00|8305.56|8185.56|8307.88|8187.88|8308.06|8188.06|8305.56|8185.56|10
1653571810000|2022-05-26 13:30:10|8307.98|8187.98|8309.62|8189.62|8309.62|8189.62|8306.77|8186.77|10
1653571820000|2022-05-26 13:30:20|8310.44|8190.44|8320.84|8200.84|8320.84|8200.84|8310.44|8190.44|10
1653571830000|2022-05-26 13:30:30|8320.74|8200.74|8324.66|8204.66|8325.09|8205.09|8320.74|8200.74|9
1653571840000|2022-05-26 13:30:40|8324.72|8204.72|8324.85|8204.85|8324.98|8204.98|8324.12|8204.12|10
1653571850000|2022-05-26 13:30:50|8324.88|8204.88|8323.4|8203.4|8325.4|8205.4|8323.4|8203.4|10
1653571860000|2022-05-26 13:31:00|8323.42|8203.42|8333.47|8213.47|8333.47|8213.47|8323.42|8203.42|10
1653571870000|2022-05-26 13:31:10|8333.97|8213.97|8330.96|8210.96|8335.84|8215.84|8330.96|8210.96|10
1653571880000|2022-05-26 13:31:20|8330.84|8210.84|8329.97|8209.97|8330.9|8210.9|8329.27|8209.27|10
1653571890000|2022-05-26 13:31:30|8329.91|8209.91|8335.63|8215.63|8335.63|8215.63|8329.91|8209.91|10
1653571900000|2022-05-26 13:31:40|8335.6|8215.6|8348.1|8228.1|8348.1|8228.1|8335.6|8215.6|10
1653571910000|2022-05-26 13:31:50|8347.82|8227.82|8356.06|8236.06|8356.06|8236.06|8347.8|8227.8|10
1653571920000|2022-05-26 13:32:00|8358.38|8238.38|8378.64|8258.64|8378.64|8258.64|8358.38|8238.38|10
1653571930000|2022-05-26 13:32:10|8382.26|8262.26|8388.39|8268.39|8388.39|8268.39|8382.26|8262.26|10
1653571940000|2022-05-26 13:32:20|8388.98|8268.98|8387.3|8267.3|8389.85|8269.85|8387.3|8267.3|10
1653571950000|2022-05-26 13:32:30|8388.62|8268.62|8382.84|8262.84|8389.7|8269.7|8382.84|8262.84|10
1653571960000|2022-05-26 13:32:40|8382.28|8262.28|8380.99|8260.99|8382.28|8262.28|8379.03|8259.03|10
1653571970000|2022-05-26 13:32:50|8380.48|8260.48|8377.78|8257.78|8380.48|8260.48|8377.78|8257.78|10
1653571980000|2022-05-26 13:33:00|8377.36|8257.36|8371.95|8251.95|8377.36|8257.36|8371.95|8251.95|10
1653571990000|2022-05-26 13:33:10|8370.56|8250.56|8371.44|8251.44|8371.53|8251.53|8368.59|8248.59|10
1653572000000|2022-05-26 13:33:20|8371|8251|8374.65|8254.65|8374.75|8254.75|8370.4|8250.4|10
1653572010000|2022-05-26 13:33:30|8374.71|8254.71|8379.06|8259.06|8379.06|8259.06|8374.61|8254.61|10
1653572020000|2022-05-26 13:33:40|8379.38|8259.38|8383.24|8263.24|8383.24|8263.24|8379.38|8259.38|10
1653572030000|2022-05-26 13:33:50|8384.21|8264.21|8384.44|8264.44|8385.17|8265.17|8383.89|8263.89|9
1653572040000|2022-05-26 13:34:00|8385.64|8265.64|8386.97|8266.97|8387.55|8267.55|8385.47|8265.47|10
1653572050000|2022-05-26 13:34:10|8386.77|8266.77|8391.13|8271.13|8391.13|8271.13|8386.77|8266.77|10
1653572060000|2022-05-26 13:34:20|8392.84|8272.84|8393.76|8273.76|8394.26|8274.26|8392.69|8272.69|9
1653572070000|2022-05-26 13:34:30|8394.86|8274.86|8402.7|8282.7|8402.7|8282.7|8394.86|8274.86|10
1653572080000|2022-05-26 13:34:40|8401.86|8281.86|8408.87|8288.87|8408.87|8288.87|8401.86|8281.86|10
1653572090000|2022-05-26 13:34:50|8408.72|8288.72|8409.64|8289.64|8409.84|8289.84|8408.72|8288.72|10
1653572100000|2022-05-26 13:35:00|8409.67|8289.67|8410.32|8290.32|8410.32|8290.32|8409.05|8289.05|10
1653572110000|2022-05-26 13:35:10|8410.22|8290.22|8411.04|8291.04|8411.54|8291.54|8410.22|8290.22|10
1653572120000|2022-05-26 13:35:20|8411.12|8291.12|8409.89|8289.89|8411.12|8291.12|8409.39|8289.39|10
1653572130000|2022-05-26 13:35:30|8409.55|8289.55|8404.25|8284.25|8410.37|8290.37|8404.25|8284.25|10
1653572140000|2022-05-26 13:35:40|8402.33|8282.33|8396.75|8276.75|8402.33|8282.33|8396.75|8276.75|10
1653572150000|2022-05-26 13:35:50|8396.06|8276.06|8402.94|8282.94|8402.94|8282.94|8396.05|8276.05|10
1653572160000|2022-05-26 13:36:00|8403.76|8283.76|8407.71|8287.71|8407.71|8287.71|8403.76|8283.76|10
1653572170000|2022-05-26 13:36:10|8408.39|8288.39|8406.49|8286.49|8409.61|8289.61|8405.97|8285.97|10
1653572180000|2022-05-26 13:36:20|8406.66|8286.66|8402.19|8282.19|8406.66|8286.66|8402.19|8282.19|10
1653572190000|2022-05-26 13:36:30|8401.44|8281.44|8398.63|8278.63|8401.86|8281.86|8398.63|8278.63|10
1653572200000|2022-05-26 13:36:40|8398.48|8278.48|8397.82|8277.82|8398.48|8278.48|8397.28|8277.28|9
1653572210000|2022-05-26 13:36:50|8398.17|8278.17|8397.54|8277.54|8399.1|8279.1|8397.54|8277.54|10
1653572220000|2022-05-26 13:37:00|8397.51|8277.51|8390.45|8270.45|8397.67|8277.67|8390.45|8270.45|10
1653572230000|2022-05-26 13:37:10|8390.27|8270.27|8388.33|8268.33|8390.27|8270.27|8388.32|8268.32|10
1653572240000|2022-05-26 13:37:20|8388.39|8268.39|8396.83|8276.83|8396.83|8276.83|8388.39|8268.39|10
1653572250000|2022-05-26 13:37:30|8397.86|8277.86|8399.28|8279.28|8399.78|8279.78|8397.28|8277.28|10
1653572260000|2022-05-26 13:37:40|8398.72|8278.72|8396.86|8276.86|8398.75|8278.75|8396.81|8276.81|9
1653572270000|2022-05-26 13:37:50|8396.29|8276.29|8395.38|8275.38|8396.29|8276.29|8394.56|8274.56|10
1653572280000|2022-05-26 13:38:00|8395.16|8275.16|8399.6|8279.6|8399.6|8279.6|8395.16|8275.16|10
1653572290000|2022-05-26 13:38:10|8400|8280|8403.92|8283.92|8403.92|8283.92|8399.16|8279.16|10
1653572300000|2022-05-26 13:38:20|8404.05|8284.05|8405.63|8285.63|8406.67|8286.67|8404.05|8284.05|10
1653572310000|2022-05-26 13:38:30|8405.61|8285.61|8406.05|8286.05|8407.56|8287.56|8405.61|8285.61|10
1653572320000|2022-05-26 13:38:40|8405.7|8285.7|8412.92|8292.92|8412.92|8292.92|8405.24|8285.24|10
1653572330000|2022-05-26 13:38:50|8413.44|8293.44|8414.65|8294.65|8415.4|8295.4|8413.44|8293.44|10
1653572340000|2022-05-26 13:39:00|8414.7|8294.7|8413.67|8293.67|8415.09|8295.09|8413.67|8293.67|10
1653572350000|2022-05-26 13:39:10|8413.82|8293.82|8408.76|8288.76|8413.82|8293.82|8408.65|8288.65|10
1653572360000|2022-05-26 13:39:20|8408.81|8288.81|8403.6|8283.6|8408.81|8288.81|8403.6|8283.6|9
1653572370000|2022-05-26 13:39:30|8402.89|8282.89|8402.28|8282.28|8403.07|8283.07|8402.1|8282.1|9
1653572380000|2022-05-26 13:39:40|8402.88|8282.88|8402.34|8282.34|8403.22|8283.22|8401.91|8281.91|10
1653572390000|2022-05-26 13:39:50|8401.94|8281.94|8399.06|8279.06|8402.1|8282.1|8399.06|8279.06|10
1653572400000|2022-05-26 13:40:00|8398.67|8278.67|8396.99|8276.99|8398.67|8278.67|8396.99|8276.99|10
1653572410000|2022-05-26 13:40:10|8396.69|8276.69|8395.71|8275.71|8396.71|8276.71|8395.13|8275.13|10
1653572420000|2022-05-26 13:40:20|8395.59|8275.59|8397.11|8277.11|8397.3|8277.3|8395.23|8275.23|10
1653572430000|2022-05-26 13:40:30|8397.75|8277.75|8401.17|8281.17|8401.17|8281.17|8397.75|8277.75|10
1653572440000|2022-05-26 13:40:40|8400.41|8280.41|8399.25|8279.25|8400.54|8280.54|8399.25|8279.25|10
1653572450000|2022-05-26 13:40:50|8398.92|8278.92|8398.58|8278.58|8399.18|8279.18|8398.38|8278.38|9
1653572460000|2022-05-26 13:41:00|8397.61|8277.61|8396.66|8276.66|8397.88|8277.88|8396.37|8276.37|10
1653572470000|2022-05-26 13:41:10|8396.45|8276.45|8395.96|8275.96|8396.45|8276.45|8394.79|8274.79|10
1653572480000|2022-05-26 13:41:20|8395.8|8275.8|8397.4|8277.4|8397.4|8277.4|8395.69|8275.69|10
1653572490000|2022-05-26 13:41:30|8397.31|8277.31|8399.33|8279.33|8399.33|8279.33|8397.12|8277.12|10
1653572500000|2022-05-26 13:41:40|8398.7|8278.7|8396.71|8276.71|8398.7|8278.7|8396.3|8276.3|10
1653572510000|2022-05-26 13:41:50|8396.95|8276.95|8393.32|8273.32|8397.01|8277.01|8393.32|8273.32|10
1653572520000|2022-05-26 13:42:00|8392.33|8272.33|8388.9|8268.9|8392.33|8272.33|8388.18|8268.18|10
1653572530000|2022-05-26 13:42:10|8388.33|8268.33|8389.01|8269.01|8389.1|8269.1|8388.02|8268.02|10
1653572540000|2022-05-26 13:42:20|8388.75|8268.75|8386.19|8266.19|8388.75|8268.75|8385.79|8265.79|10
1653572550000|2022-05-26 13:42:30|8385.54|8265.54|8383.11|8263.11|8386.11|8266.11|8383.11|8263.11|10
1653572560000|2022-05-26 13:42:40|8380.98|8260.98|8379.29|8259.29|8380.98|8260.98|8378.27|8258.27|10
1653572570000|2022-05-26 13:42:50|8380.32|8260.32|8381.32|8261.32|8382.05|8262.05|8380.32|8260.32|10
1653572580000|2022-05-26 13:43:00|8381.53|8261.53|8383.48|8263.48|8383.48|8263.48|8381.37|8261.37|10
1653572590000|2022-05-26 13:43:10|8385.85|8265.85|8396.23|8276.23|8396.23|8276.23|8385.85|8265.85|10
1653572600000|2022-05-26 13:43:20|8396.86|8276.86|8401.27|8281.27|8401.27|8281.27|8396.86|8276.86|10
1653572610000|2022-05-26 13:43:30|8402.34|8282.34|8410.01|8290.01|8410.18|8290.18|8402.11|8282.11|10
1653572620000|2022-05-26 13:43:40|8410.25|8290.25|8413.96|8293.96|8414|8294|8410.25|8290.25|10
1653572630000|2022-05-26 13:43:50|8414.21|8294.21|8412.29|8292.29|8414.55|8294.55|8412.29|8292.29|10
1653572640000|2022-05-26 13:44:00|8413.97|8293.97|8412.49|8292.49|8413.97|8293.97|8412.17|8292.17|10
1653572650000|2022-05-26 13:44:10|8412.03|8292.03|8413.96|8293.96|8413.96|8293.96|8411.54|8291.54|10
1653572660000|2022-05-26 13:44:20|8413.17|8293.17|8415.28|8295.28|8415.28|8295.28|8413.17|8293.17|10
1653572670000|2022-05-26 13:44:30|8415.15|8295.15|8416.96|8296.96|8416.96|8296.96|8413.9|8293.9|10
1653572680000|2022-05-26 13:44:40|8416.97|8296.97|8417.24|8297.24|8417.36|8297.36|8416.73|8296.73|10
1653572690000|2022-05-26 13:44:50|8417.04|8297.04|8416.88|8296.88|8417.04|8297.04|8416.44|8296.44|10
1653572700000|2022-05-26 13:45:00|8417.03|8297.03|8419.12|8299.12|8419.12|8299.12|8417.03|8297.03|10
1653572710000|2022-05-26 13:45:10|8419.47|8299.47|8419.11|8299.11|8420.07|8300.07|8419.11|8299.11|10
1653572720000|2022-05-26 13:45:20|8418.83|8298.83|8419.91|8299.91|8419.91|8299.91|8418.83|8298.83|10
1653572730000|2022-05-26 13:45:30|8420.46|8300.46|8414.61|8294.61|8420.46|8300.46|8414.61|8294.61|10
1653572740000|2022-05-26 13:45:40|8413.88|8293.88|8414.07|8294.07|8414.07|8294.07|8413.34|8293.34|10
1653572750000|2022-05-26 13:45:50|8414.2|8294.2|8413.9|8293.9|8414.32|8294.32|8413.4|8293.4|10
1653572760000|2022-05-26 13:46:00|8413.7|8293.7|8418.01|8298.01|8418.01|8298.01|8413.66|8293.66|10
1653572770000|2022-05-26 13:46:10|8418.12|8298.12|8423.6|8303.6|8423.92|8303.92|8418.12|8298.12|10
1653572780000|2022-05-26 13:46:20|8422.57|8302.57|8420.95|8300.95|8422.57|8302.57|8420.45|8300.45|10
1653572790000|2022-05-26 13:46:30|8420.89|8300.89|8422.64|8302.64|8422.64|8302.64|8420.73|8300.73|10
1653572800000|2022-05-26 13:46:40|8422.8|8302.8|8422.43|8302.43|8422.87|8302.87|8421.58|8301.58|10
1653572810000|2022-05-26 13:46:50|8421.69|8301.69|8419.63|8299.63|8422.45|8302.45|8419.63|8299.63|10
1653572820000|2022-05-26 13:47:00|8419.55|8299.55|8418.51|8298.51|8419.55|8299.55|8417.65|8297.65|10
1653572830000|2022-05-26 13:47:10|8417.7|8297.7|8420.85|8300.85|8420.85|8300.85|8417.23|8297.23|10
1653572840000|2022-05-26 13:47:20|8421.65|8301.65|8426.22|8306.22|8426.45|8306.45|8421.65|8301.65|10
1653572850000|2022-05-26 13:47:30|8427.47|8307.47|8439.5|8319.5|8439.5|8319.5|8427.47|8307.47|10
1653572860000|2022-05-26 13:47:40|8438.81|8318.81|8441.9|8321.9|8442.42|8322.42|8438.81|8318.81|10
1653572870000|2022-05-26 13:47:50|8441.96|8321.96|8447.05|8327.05|8447.05|8327.05|8441.96|8321.96|10
1653572880000|2022-05-26 13:48:00|8447.04|8327.04|8452.34|8332.34|8452.34|8332.34|8447.04|8327.04|10
1653572890000|2022-05-26 13:48:10|8454.38|8334.38|8479.64|8359.64|8479.64|8359.64|8454.38|8334.38|10
1653572900000|2022-05-26 13:48:20|8480.51|8360.51|8497.55|8377.55|8497.55|8377.55|8480.51|8360.51|10
1653572910000|2022-05-26 13:48:30|8497.44|8377.44|8503.27|8383.27|8505.48|8385.48|8497.44|8377.44|10
1653572920000|2022-05-26 13:48:40|8506.74|8386.74|8502.15|8382.15|8506.74|8386.74|8502.15|8382.15|9
1653572930000|2022-05-26 13:48:50|8502.94|8382.94|8500.8|8380.8|8502.94|8382.94|8500.73|8380.73|10
1653572940000|2022-05-26 13:49:00|8500.69|8380.69|8499.09|8379.09|8502.62|8382.62|8499.09|8379.09|10
1653572950000|2022-05-26 13:49:10|8498.02|8378.02|8495.77|8375.77|8498.02|8378.02|8495.04|8375.04|10
1653572960000|2022-05-26 13:49:20|8495.9|8375.9|8494.88|8374.88|8496.97|8376.97|8494.5|8374.5|10
1653572970000|2022-05-26 13:49:30|8495.11|8375.11|8501.74|8381.74|8501.74|8381.74|8494.89|8374.89|10
1653572980000|2022-05-26 13:49:40|8503.18|8383.18|8516.04|8396.04|8516.04|8396.04|8503.18|8383.18|10
1653572990000|2022-05-26 13:49:50|8518.49|8398.49|8533.1|8413.1|8533.1|8413.1|8518.49|8398.49|10
1653573000000|2022-05-26 13:50:00|8542.84|8422.84|8541.93|8421.93|8542.91|8422.91|8540.23|8420.23|10
1653573010000|2022-05-26 13:50:10|8540.68|8420.68|8533.47|8413.47|8540.68|8420.68|8532.99|8412.99|10
1653573020000|2022-05-26 13:50:20|8534.22|8414.22|8532.99|8412.99|8534.22|8414.22|8532.99|8412.99|10
1653573030000|2022-05-26 13:50:30|8532.17|8412.17|8538.76|8418.76|8538.76|8418.76|8532.17|8412.17|10
1653573040000|2022-05-26 13:50:40|8537.99|8417.99|8536.27|8416.27|8538.87|8418.87|8536.27|8416.27|10
1653573050000|2022-05-26 13:50:50|8536.09|8416.09|8531.56|8411.56|8536.09|8416.09|8531.55|8411.55|10
1653573060000|2022-05-26 13:51:00|8531.49|8411.49|8526.36|8406.36|8531.49|8411.49|8525.31|8405.31|10
1653573070000|2022-05-26 13:51:10|8525.45|8405.45|8534.11|8414.11|8534.11|8414.11|8525.4|8405.4|10
1653573080000|2022-05-26 13:51:20|8537.35|8417.35|8538.66|8418.66|8539.62|8419.62|8537.22|8417.22|10
1653573090000|2022-05-26 13:51:30|8539.69|8419.69|8538.72|8418.72|8539.69|8419.69|8537.96|8417.96|10
1653573100000|2022-05-26 13:51:40|8539.29|8419.29|8540.52|8420.52|8541.08|8421.08|8539.29|8419.29|10
1653573110000|2022-05-26 13:51:50|8540.57|8420.57|8540.1|8420.1|8541.05|8421.05|8540.1|8420.1|10
1653573120000|2022-05-26 13:52:00|8539.16|8419.16|8533.68|8413.68|8539.16|8419.16|8533.68|8413.68|10
1653573130000|2022-05-26 13:52:10|8533.37|8413.37|8532.1|8412.1|8533.37|8413.37|8530.7|8410.7|10
1653573140000|2022-05-26 13:52:20|8531.54|8411.54|8531.65|8411.65|8532.62|8412.62|8531.14|8411.14|10
1653573150000|2022-05-26 13:52:30|8531.19|8411.19|8530|8410|8531.67|8411.67|8529.87|8409.87|10
1653573160000|2022-05-26 13:52:40|8529.87|8409.87|8528.78|8408.78|8529.87|8409.87|8527.89|8407.89|10
1653573170000|2022-05-26 13:52:50|8528.53|8408.53|8527.27|8407.27|8528.79|8408.79|8526.95|8406.95|10
1653573180000|2022-05-26 13:53:00|8527.69|8407.69|8529.19|8409.19|8530.01|8410.01|8527.63|8407.63|10
1653573190000|2022-05-26 13:53:10|8530.21|8410.21|8529.65|8409.65|8531.05|8411.05|8529.65|8409.65|10
1653573200000|2022-05-26 13:53:20|8528.5|8408.5|8526.84|8406.84|8528.8|8408.8|8526.84|8406.84|10
1653573210000|2022-05-26 13:53:30|8527.08|8407.08|8524.67|8404.67|8527.66|8407.66|8524.67|8404.67|10
1653573220000|2022-05-26 13:53:40|8523.91|8403.91|8519.62|8399.62|8524.23|8404.23|8519.62|8399.62|10
1653573230000|2022-05-26 13:53:50|8519.49|8399.49|8513.98|8393.98|8519.49|8399.49|8513.06|8393.06|10
1653573240000|2022-05-26 13:54:00|8513.88|8393.88|8513.17|8393.17|8513.88|8393.88|8512.31|8392.31|10
1653573250000|2022-05-26 13:54:10|8513.33|8393.33|8514.04|8394.04|8514.91|8394.91|8513.33|8393.33|9
1653573260000|2022-05-26 13:54:20|8513.1|8393.1|8509.85|8389.85|8513.51|8393.51|8509.47|8389.47|10
1653573270000|2022-05-26 13:54:30|8509.78|8389.78|8503.92|8383.92|8510.51|8390.51|8503.92|8383.92|10
1653573280000|2022-05-26 13:54:40|8503.99|8383.99|8502.8|8382.8|8503.99|8383.99|8502.8|8382.8|9
1653573290000|2022-05-26 13:54:50|8502.37|8382.37|8503.66|8383.66|8503.66|8383.66|8501.49|8381.49|10
1653573300000|2022-05-26 13:55:00|8504.04|8384.04|8505.13|8385.13|8506.02|8386.02|8502.52|8382.52|10
1653573310000|2022-05-26 13:55:10|8506.27|8386.27|8504.48|8384.48|8506.61|8386.61|8504.48|8384.48|10
1653573320000|2022-05-26 13:55:20|8504.43|8384.43|8502.58|8382.58|8504.48|8384.48|8502.58|8382.58|10
1653573330000|2022-05-26 13:55:30|8502.05|8382.05|8499.04|8379.04|8502.05|8382.05|8499.04|8379.04|10
1653573340000|2022-05-26 13:55:40|8499.08|8379.08|8497.38|8377.38|8499.08|8379.08|8497.38|8377.38|9
1653573350000|2022-05-26 13:55:50|8497.54|8377.54|8499.05|8379.05|8499.79|8379.79|8496.94|8376.94|10
1653573360000|2022-05-26 13:56:00|8499.09|8379.09|8503.55|8383.55|8503.55|8383.55|8499.09|8379.09|10
1653573370000|2022-05-26 13:56:10|8504.71|8384.71|8508.71|8388.71|8508.71|8388.71|8504.63|8384.63|10
1653573380000|2022-05-26 13:56:20|8509.57|8389.57|8513.88|8393.88|8513.88|8393.88|8508.98|8388.98|10
1653573390000|2022-05-26 13:56:30|8514.61|8394.61|8517.08|8397.08|8517.08|8397.08|8514.35|8394.35|10
1653573400000|2022-05-26 13:56:40|8516.04|8396.04|8515.07|8395.07|8516.04|8396.04|8513.83|8393.83|10
1653573410000|2022-05-26 13:56:50|8515.81|8395.81|8517.3|8397.3|8517.3|8397.3|8515.45|8395.45|10
1653573420000|2022-05-26 13:57:00|8517.49|8397.49|8521.7|8401.7|8522.03|8402.03|8517.49|8397.49|10
1653573430000|2022-05-26 13:57:10|8521.86|8401.86|8525.21|8405.21|8525.21|8405.21|8521.86|8401.86|10
1653573440000|2022-05-26 13:57:20|8525.47|8405.47|8528.83|8408.83|8528.86|8408.86|8525.47|8405.47|10
1653573450000|2022-05-26 13:57:30|8528.58|8408.58|8534.19|8414.19|8534.19|8414.19|8528.49|8408.49|10
1653573460000|2022-05-26 13:57:40|8534.93|8414.93|8532.61|8412.61|8536.02|8416.02|8532.61|8412.61|10
1653573470000|2022-05-26 13:57:50|8532.31|8412.31|8529.32|8409.32|8532.62|8412.62|8529.32|8409.32|9
1653573480000|2022-05-26 13:58:00|8529.11|8409.11|8526.06|8406.06|8529.15|8409.15|8526.06|8406.06|10
1653573490000|2022-05-26 13:58:10|8526.29|8406.29|8526.03|8406.03|8526.31|8406.31|8525.9|8405.9|10
1653573500000|2022-05-26 13:58:20|8526.07|8406.07|8526.1|8406.1|8526.23|8406.23|8525.6|8405.6|10
1653573510000|2022-05-26 13:58:30|8525.98|8405.98|8525.42|8405.42|8525.98|8405.98|8525.22|8405.22|10
1653573520000|2022-05-26 13:58:40|8525.37|8405.37|8526.91|8406.91|8526.91|8406.91|8525.37|8405.37|10
1653573530000|2022-05-26 13:58:50|8527.62|8407.62|8529.91|8409.91|8530.52|8410.52|8526.87|8406.87|10
1653573540000|2022-05-26 13:59:00|8530.01|8410.01|8530.34|8410.34|8530.54|8410.54|8529.58|8409.58|10
1653573550000|2022-05-26 13:59:10|8530.22|8410.22|8530.57|8410.57|8530.93|8410.93|8530.22|8410.22|10
1653573560000|2022-05-26 13:59:20|8530.35|8410.35|8529.82|8409.82|8530.71|8410.71|8529.81|8409.81|10
1653573570000|2022-05-26 13:59:30|8530.09|8410.09|8527.7|8407.7|8530.09|8410.09|8527.14|8407.14|10
1653573580000|2022-05-26 13:59:40|8527.46|8407.46|8526.13|8406.13|8527.46|8407.46|8525.82|8405.82|10
1653573590000|2022-05-26 13:59:50|8525.6|8405.6|8524.53|8404.53|8525.84|8405.84|8524.44|8404.44|10
1653573600000|2022-05-26 14:00:00|8524.57|8404.57|8523.06|8403.06|8525.08|8405.08|8523.06|8403.06|10
1653573610000|2022-05-26 14:00:10|8523.25|8403.25|8523.39|8403.39|8523.47|8403.47|8522.29|8402.29|10
1653573620000|2022-05-26 14:00:20|8523.58|8403.58|8524.48|8404.48|8524.79|8404.79|8523.58|8403.58|10
1653573630000|2022-05-26 14:00:30|8524.45|8404.45|8524.36|8404.36|8524.45|8404.45|8523.88|8403.88|10
1653573640000|2022-05-26 14:00:40|8524.77|8404.77|8530.59|8410.59|8530.59|8410.59|8524.77|8404.77|10
1653573650000|2022-05-26 14:00:50|8530.07|8410.07|8534.42|8414.42|8534.42|8414.42|8530.07|8410.07|10
1653573660000|2022-05-26 14:01:00|8534.39|8414.39|8536.49|8416.49|8536.49|8416.49|8534.23|8414.23|10
1653573670000|2022-05-26 14:01:10|8536.11|8416.11|8551.68|8431.68|8551.68|8431.68|8536.11|8416.11|10
1653573680000|2022-05-26 14:01:20|8555.58|8435.58|8561.4|8441.4|8562.01|8442.01|8554.25|8434.25|10
1653573690000|2022-05-26 14:01:30|8561.37|8441.37|8564.06|8444.06|8565.17|8445.17|8561.27|8441.27|10
1653573700000|2022-05-26 14:01:40|8563.92|8443.92|8548.67|8428.67|8563.92|8443.92|8548.67|8428.67|10
1653573710000|2022-05-26 14:01:50|8547.93|8427.93|8547.5|8427.5|8547.93|8427.93|8544.71|8424.71|10
1653573720000|2022-05-26 14:02:00|8548.6|8428.6|8550.68|8430.68|8550.68|8430.68|8548.34|8428.34|9
1653573730000|2022-05-26 14:02:10|8551.31|8431.31|8551.41|8431.41|8551.75|8431.75|8550.5|8430.5|9
1653573740000|2022-05-26 14:02:20|8548.83|8428.83|8544.09|8424.09|8551.42|8431.42|8544.09|8424.09|10
1653573750000|2022-05-26 14:02:30|8543.69|8423.69|8541.42|8421.42|8543.69|8423.69|8541.42|8421.42|10
1653573760000|2022-05-26 14:02:40|8541.79|8421.79|8541.44|8421.44|8542.18|8422.18|8541.44|8421.44|10
1653573770000|2022-05-26 14:02:50|8540.61|8420.61|8541.1|8421.1|8541.56|8421.56|8539.84|8419.84|10
1653573780000|2022-05-26 14:03:00|8541.51|8421.51|8542.23|8422.23|8543.43|8423.43|8541.51|8421.51|10
1653573790000|2022-05-26 14:03:10|8542.73|8422.73|8542.9|8422.9|8542.9|8422.9|8542.28|8422.28|9
1653573800000|2022-05-26 14:03:20|8542.61|8422.61|8541.55|8421.55|8542.77|8422.77|8541.55|8421.55|10
1653573810000|2022-05-26 14:03:30|8541.59|8421.59|8539.15|8419.15|8542.13|8422.13|8539.13|8419.13|10
1653573820000|2022-05-26 14:03:40|8539.29|8419.29|8537.63|8417.63|8539.29|8419.29|8537.63|8417.63|10
1653573830000|2022-05-26 14:03:50|8537.47|8417.47|8535.51|8415.51|8537.47|8417.47|8535.26|8415.26|10
1653573840000|2022-05-26 14:04:00|8536.03|8416.03|8536.35|8416.35|8536.93|8416.93|8536.03|8416.03|10
1653573850000|2022-05-26 14:04:10|8536.76|8416.76|8538.64|8418.64|8538.64|8418.64|8536.21|8416.21|10
1653573860000|2022-05-26 14:04:20|8537.96|8417.96|8538.37|8418.37|8541.08|8421.08|8537.96|8417.96|10
1653573870000|2022-05-26 14:04:30|8537.64|8417.64|8536.44|8416.44|8539.51|8419.51|8535.96|8415.96|10
1653573880000|2022-05-26 14:04:40|8535.18|8415.18|8537.01|8417.01|8537.01|8417.01|8534.42|8414.42|10
1653573890000|2022-05-26 14:04:50|8537.88|8417.88|8540.25|8420.25|8540.25|8420.25|8537.88|8417.88|10
1653573900000|2022-05-26 14:05:00|8540.59|8420.59|8542.85|8422.85|8542.85|8422.85|8540.55|8420.55|10
1653573910000|2022-05-26 14:05:10|8542.88|8422.88|8544.37|8424.37|8544.76|8424.76|8542.53|8422.53|10
1653573920000|2022-05-26 14:05:20|8546.14|8426.14|8549.09|8429.09|8549.5|8429.5|8546.14|8426.14|10
1653573930000|2022-05-26 14:05:30|8549.71|8429.71|8553.83|8433.83|8553.83|8433.83|8549.71|8429.71|10
1653573940000|2022-05-26 14:05:40|8554.19|8434.19|8556.04|8436.04|8556.04|8436.04|8554.19|8434.19|10
1653573950000|2022-05-26 14:05:50|8556.3|8436.3|8560.34|8440.34|8560.34|8440.34|8556.3|8436.3|10
1653573960000|2022-05-26 14:06:00|8562.07|8442.07|8587.59|8467.59|8587.59|8467.59|8562.07|8442.07|10
1653573970000|2022-05-26 14:06:10|8587.48|8467.48|8589.56|8469.56|8589.56|8469.56|8586.26|8466.26|10
1653573980000|2022-05-26 14:06:20|8589.63|8469.63|8583.59|8463.59|8589.63|8469.63|8583.05|8463.05|10
1653573990000|2022-05-26 14:06:30|8583.52|8463.52|8585.67|8465.67|8585.67|8465.67|8582.3|8462.3|10
1653574000000|2022-05-26 14:06:40|8587.32|8467.32|8598.26|8478.26|8598.63|8478.63|8587.32|8467.32|10
1653574010000|2022-05-26 14:06:50|8598.94|8478.94|8607.84|8487.84|8607.93|8487.93|8598.94|8478.94|10
1653574020000|2022-05-26 14:07:00|8609.38|8489.38|8617.18|8497.18|8617.74|8497.74|8609.38|8489.38|10
1653574030000|2022-05-26 14:07:10|8616.49|8496.49|8623.21|8503.21|8623.9|8503.9|8616.49|8496.49|10
1653574040000|2022-05-26 14:07:20|8625.7|8505.7|8631.07|8511.07|8632.84|8512.84|8625.7|8505.7|10
1653574050000|2022-05-26 14:07:30|8630.58|8510.58|8621.19|8501.19|8630.58|8510.58|8621.19|8501.19|10
1653574060000|2022-05-26 14:07:40|8620.98|8500.98|8617.59|8497.59|8620.98|8500.98|8617.59|8497.59|10
1653574070000|2022-05-26 14:07:50|8616.66|8496.66|8615.87|8495.87|8616.66|8496.66|8614.82|8494.82|10
1653574080000|2022-05-26 14:08:00|8615.56|8495.56|8612.3|8492.3|8615.56|8495.56|8612.3|8492.3|10
1653574090000|2022-05-26 14:08:10|8611.65|8491.65|8608.22|8488.22|8611.65|8491.65|8608.22|8488.22|10
1653574100000|2022-05-26 14:08:20|8608.12|8488.12|8606.27|8486.27|8608.12|8488.12|8605.8|8485.8|10
1653574110000|2022-05-26 14:08:30|8605.48|8485.48|8606.99|8486.99|8606.99|8486.99|8605.35|8485.35|10
1653574120000|2022-05-26 14:08:40|8606.93|8486.93|8611.47|8491.47|8611.47|8491.47|8606.93|8486.93|10
1653574130000|2022-05-26 14:08:50|8610.84|8490.84|8608.91|8488.91|8610.92|8490.92|8608.91|8488.91|10
1653574140000|2022-05-26 14:09:00|8609.27|8489.27|8609.79|8489.79|8609.79|8489.79|8608.67|8488.67|10
1653574150000|2022-05-26 14:09:10|8609.5|8489.5|8609.43|8489.43|8610.28|8490.28|8608.83|8488.83|10
1653574160000|2022-05-26 14:09:20|8609.72|8489.72|8608.24|8488.24|8609.72|8489.72|8607.64|8487.64|10
1653574170000|2022-05-26 14:09:30|8607.5|8487.5|8606.44|8486.44|8607.5|8487.5|8605.88|8485.88|10
1653574180000|2022-05-26 14:09:40|8606.43|8486.43|8607.58|8487.58|8607.58|8487.58|8605.97|8485.97|9
1653574190000|2022-05-26 14:09:50|8607.36|8487.36|8606.71|8486.71|8608.39|8488.39|8606.71|8486.71|10
1653574200000|2022-05-26 14:10:00|8606.62|8486.62|8604.85|8484.85|8606.62|8486.62|8604.85|8484.85|10
1653574210000|2022-05-26 14:10:10|8604.08|8484.08|8602.58|8482.58|8604.12|8484.12|8602.43|8482.43|10
1653574220000|2022-05-26 14:10:20|8602.04|8482.04|8601.43|8481.43|8602.19|8482.19|8601.43|8481.43|10
1653574230000|2022-05-26 14:10:30|8601.02|8481.02|8595.65|8475.65|8601.02|8481.02|8595.65|8475.65|10
1653574240000|2022-05-26 14:10:40|8594.78|8474.78|8592.17|8472.17|8594.78|8474.78|8591.32|8471.32|10
1653574250000|2022-05-26 14:10:50|8591.07|8471.07|8590.38|8470.38|8591.39|8471.39|8590.12|8470.12|10
1653574260000|2022-05-26 14:11:00|8590.52|8470.52|8591.32|8471.32|8592.87|8472.87|8590.52|8470.52|10
1653574270000|2022-05-26 14:11:10|8592.07|8472.07|8590.77|8470.77|8592.07|8472.07|8590.77|8470.77|10
1653574280000|2022-05-26 14:11:20|8590.67|8470.67|8589.79|8469.79|8590.69|8470.69|8589.25|8469.25|10
1653574290000|2022-05-26 14:11:30|8589.66|8469.66|8592.07|8472.07|8592.31|8472.31|8589.66|8469.66|10
1653574300000|2022-05-26 14:11:40|8594.24|8474.24|8595.85|8475.85|8596.17|8476.17|8592.34|8472.34|10
1653574310000|2022-05-26 14:11:50|8596.58|8476.58|8602.67|8482.67|8602.67|8482.67|8596.58|8476.58|10
1653574320000|2022-05-26 14:12:00|8602.01|8482.01|8603.63|8483.63|8603.76|8483.76|8601.16|8481.16|9
1653574330000|2022-05-26 14:12:10|8605.03|8485.03|8609.9|8489.9|8609.9|8489.9|8605.03|8485.03|10
1653574340000|2022-05-26 14:12:20|8610.1|8490.1|8611.95|8491.95|8611.95|8491.95|8610.03|8490.03|10
1653574350000|2022-05-26 14:12:30|8612.76|8492.76|8613.71|8493.71|8613.71|8493.71|8612.76|8492.76|10
1653574360000|2022-05-26 14:12:40|8613.75|8493.75|8617.41|8497.41|8617.41|8497.41|8613.75|8493.75|10
1653574370000|2022-05-26 14:12:50|8617.55|8497.55|8624.83|8504.83|8624.83|8504.83|8617.55|8497.55|10
1653574380000|2022-05-26 14:13:00|8625.35|8505.35|8627.34|8507.34|8628.33|8508.33|8625.35|8505.35|10
1653574390000|2022-05-26 14:13:10|8627.15|8507.15|8627.86|8507.86|8628.05|8508.05|8625.9|8505.9|10
1653574400000|2022-05-26 14:13:20|8628.66|8508.66|8632.64|8512.64|8632.64|8512.64|8628.66|8508.66|10
1653574410000|2022-05-26 14:13:30|8633.15|8513.15|8635.56|8515.56|8635.73|8515.73|8632.8|8512.8|10
1653574420000|2022-05-26 14:13:40|8634.74|8514.74|8636.74|8516.74|8637.59|8517.59|8634.74|8514.74|10
1653574430000|2022-05-26 14:13:50|8637.16|8517.16|8637.41|8517.41|8637.44|8517.44|8636.37|8516.37|10
1653574440000|2022-05-26 14:14:00|8636.99|8516.99|8640.47|8520.47|8640.47|8520.47|8636.77|8516.77|10
1653574450000|2022-05-26 14:14:10|8642.78|8522.78|8653.53|8533.53|8653.53|8533.53|8642.78|8522.78|10
1653574460000|2022-05-26 14:14:20|8655.16|8535.16|8655.48|8535.48|8657.34|8537.34|8655.16|8535.16|10
1653574470000|2022-05-26 14:14:30|8655.59|8535.59|8655.63|8535.63|8656.49|8536.49|8655.48|8535.48|10
1653574480000|2022-05-26 14:14:40|8655.13|8535.13|8655.15|8535.15|8657.12|8537.12|8655.06|8535.06|10
1653574490000|2022-05-26 14:14:50|8654.97|8534.97|8650.29|8530.29|8654.97|8534.97|8649.38|8529.38|10
1653574500000|2022-05-26 14:15:00|8649.97|8529.97|8642.01|8522.01|8649.97|8529.97|8642.01|8522.01|10
1653574510000|2022-05-26 14:15:10|8641.94|8521.94|8640.46|8520.46|8642.32|8522.32|8639.53|8519.53|10
1653574520000|2022-05-26 14:15:20|8641.13|8521.13|8644.09|8524.09|8644.78|8524.78|8640.54|8520.54|10
1653574530000|2022-05-26 14:15:30|8644.83|8524.83|8647.22|8527.22|8647.41|8527.41|8644.61|8524.61|10
1653574540000|2022-05-26 14:15:40|8648.01|8528.01|8646.05|8526.05|8648.15|8528.15|8646.05|8526.05|10
1653574550000|2022-05-26 14:15:50|8644.67|8524.67|8642.11|8522.11|8644.67|8524.67|8642.11|8522.11|10
1653574560000|2022-05-26 14:16:00|8641.53|8521.53|8637.06|8517.06|8641.53|8521.53|8637.06|8517.06|10
1653574570000|2022-05-26 14:16:10|8636.29|8516.29|8631|8511|8636.29|8516.29|8630.68|8510.68|10
1653574580000|2022-05-26 14:16:20|8630.82|8510.82|8629.35|8509.35|8631.55|8511.55|8629.35|8509.35|10
1653574590000|2022-05-26 14:16:30|8629.03|8509.03|8631.3|8511.3|8631.43|8511.43|8629.03|8509.03|10
1653574600000|2022-05-26 14:16:40|8631.88|8511.88|8630.01|8510.01|8631.88|8511.88|8630.01|8510.01|10
1653574610000|2022-05-26 14:16:50|8629.3|8509.3|8626.23|8506.23|8629.3|8509.3|8626.23|8506.23|10
1653574620000|2022-05-26 14:17:00|8626.64|8506.64|8624.46|8504.46|8626.64|8506.64|8624.46|8504.46|10
1653574630000|2022-05-26 14:17:10|8624.31|8504.31|8615.46|8495.46|8624.31|8504.31|8615.46|8495.46|10
1653574640000|2022-05-26 14:17:20|8614.24|8494.24|8612.83|8492.83|8614.24|8494.24|8612.54|8492.54|10
1653574650000|2022-05-26 14:17:30|8612.67|8492.67|8617.32|8497.32|8617.32|8497.32|8612.18|8492.18|10
1653574660000|2022-05-26 14:17:40|8611.86|8491.86|8607.09|8487.09|8611.86|8491.86|8607.09|8487.09|10
1653574670000|2022-05-26 14:17:50|8607.18|8487.18|8606.72|8486.72|8607.19|8487.19|8605.56|8485.56|10
1653574680000|2022-05-26 14:18:00|8606.83|8486.83|8608.4|8488.4|8609|8489|8606.83|8486.83|10
1653574690000|2022-05-26 14:18:10|8608.56|8488.56|8609.7|8489.7|8609.86|8489.86|8608.56|8488.56|10
1653574700000|2022-05-26 14:18:20|8609.38|8489.38|8614.18|8494.18|8614.18|8494.18|8609.22|8489.22|10
1653574710000|2022-05-26 14:18:30|8615.37|8495.37|8619.85|8499.85|8619.85|8499.85|8615.37|8495.37|10
1653574720000|2022-05-26 14:18:40|8620.87|8500.87|8627.92|8507.92|8627.92|8507.92|8620.87|8500.87|10
1653574730000|2022-05-26 14:18:50|8629.2|8509.2|8630.89|8510.89|8631.25|8511.25|8628.82|8508.82|10
1653574740000|2022-05-26 14:19:00|8631.25|8511.25|8635.94|8515.94|8637.07|8517.07|8631.25|8511.25|10
1653574750000|2022-05-26 14:19:10|8635.51|8515.51|8634.18|8514.18|8635.92|8515.92|8633.96|8513.96|10
1653574760000|2022-05-26 14:19:20|8633.46|8513.46|8631.15|8511.15|8633.46|8513.46|8631.15|8511.15|10
1653574770000|2022-05-26 14:19:30|8631.01|8511.01|8630.02|8510.02|8631.91|8511.91|8630.02|8510.02|10
1653574780000|2022-05-26 14:19:40|8630.11|8510.11|8632.79|8512.79|8632.88|8512.88|8630.11|8510.11|10
1653574790000|2022-05-26 14:19:50|8632.04|8512.04|8631.84|8511.84|8632.72|8512.72|8631.84|8511.84|10
1653574800000|2022-05-26 14:20:00|8632.26|8512.26|8632.16|8512.16|8632.63|8512.63|8631.3|8511.3|10
1653574810000|2022-05-26 14:20:10|8632.4|8512.4|8632.4|8512.4|8633.27|8513.27|8631.77|8511.77|10
1653574820000|2022-05-26 14:20:20|8632.26|8512.26|8630.03|8510.03|8632.34|8512.34|8630.03|8510.03|10
1653574830000|2022-05-26 14:20:30|8629.81|8509.81|8625.61|8505.61|8629.81|8509.81|8625.61|8505.61|10
1653574840000|2022-05-26 14:20:40|8624.8|8504.8|8623.93|8503.93|8624.8|8504.8|8622.83|8502.83|10
1653574850000|2022-05-26 14:20:50|8624.42|8504.42|8624.29|8504.29|8625.3|8505.3|8624|8504|10
1653574860000|2022-05-26 14:21:00|8623.76|8503.76|8623.32|8503.32|8625.11|8505.11|8623.32|8503.32|10
1653574870000|2022-05-26 14:21:10|8622.62|8502.62|8622.44|8502.44|8622.87|8502.87|8621.98|8501.98|10
1653574880000|2022-05-26 14:21:20|8622.66|8502.66|8624.52|8504.52|8624.57|8504.57|8622.36|8502.36|10
1653574890000|2022-05-26 14:21:30|8624.18|8504.18|8632.09|8512.09|8632.09|8512.09|8624.18|8504.18|10
1653574900000|2022-05-26 14:21:40|8632.12|8512.12|8633.46|8513.46|8633.46|8513.46|8632.12|8512.12|10
1653574910000|2022-05-26 14:21:50|8634.59|8514.59|8637.36|8517.36|8637.36|8517.36|8634.59|8514.59|10
1653574920000|2022-05-26 14:22:00|8637.45|8517.45|8640.33|8520.33|8640.64|8520.64|8637.45|8517.45|10
1653574930000|2022-05-26 14:22:10|8640.56|8520.56|8645.21|8525.21|8645.21|8525.21|8640.56|8520.56|10
1653574940000|2022-05-26 14:22:20|8645.47|8525.47|8644.04|8524.04|8645.95|8525.95|8642.93|8522.93|10
1653574950000|2022-05-26 14:22:30|8642.95|8522.95|8644.2|8524.2|8645.26|8525.26|8642.93|8522.93|10
1653574960000|2022-05-26 14:22:40|8644.49|8524.49|8649.39|8529.39|8649.39|8529.39|8644.49|8524.49|10
1653574970000|2022-05-26 14:22:50|8649.61|8529.61|8651.77|8531.77|8651.85|8531.85|8649.61|8529.61|10
1653574980000|2022-05-26 14:23:00|8651.62|8531.62|8650.6|8530.6|8652.4|8532.4|8650.6|8530.6|10
1653574990000|2022-05-26 14:23:10|8649.79|8529.79|8649.75|8529.75|8649.79|8529.79|8648.28|8528.28|10
1653575000000|2022-05-26 14:23:20|8650.53|8530.53|8655.57|8535.57|8655.57|8535.57|8650.53|8530.53|10
1653575010000|2022-05-26 14:23:30|8656.71|8536.71|8663.91|8543.91|8663.91|8543.91|8655.92|8535.92|10
1653575020000|2022-05-26 14:23:40|8662.48|8542.48|8661.98|8541.98|8663.6|8543.6|8661.95|8541.95|10
1653575030000|2022-05-26 14:23:50|8662.57|8542.57|8662.42|8542.42|8663.5|8543.5|8662.42|8542.42|10
1653575040000|2022-05-26 14:24:00|8662.58|8542.58|8661.87|8541.87|8663.12|8543.12|8661.56|8541.56|10
1653575050000|2022-05-26 14:24:10|8661.68|8541.68|8660.47|8540.47|8661.68|8541.68|8660.47|8540.47|10
1653575060000|2022-05-26 14:24:20|8660.79|8540.79|8660.67|8540.67|8661.09|8541.09|8659.89|8539.89|10
1653575070000|2022-05-26 14:24:30|8661.01|8541.01|8658.76|8538.76|8661.01|8541.01|8658.45|8538.45|10
1653575080000|2022-05-26 14:24:40|8658.31|8538.31|8658.45|8538.45|8658.69|8538.69|8658.2|8538.2|9
1653575090000|2022-05-26 14:24:50|8658.25|8538.25|8658.62|8538.62|8658.62|8538.62|8657.96|8537.96|9
1653575100000|2022-05-26 14:25:00|8658.7|8538.7|8660.75|8540.75|8660.75|8540.75|8658.62|8538.62|10
1653575110000|2022-05-26 14:25:10|8661.33|8541.33|8661.42|8541.42|8662.32|8542.32|8661|8541|10
1653575120000|2022-05-26 14:25:20|8661.17|8541.17|8661.84|8541.84|8662.24|8542.24|8660.92|8540.92|10
1653575130000|2022-05-26 14:25:30|8661.9|8541.9|8668.31|8548.31|8668.31|8548.31|8661.51|8541.51|10
1653575140000|2022-05-26 14:25:40|8668.75|8548.75|8673.93|8553.93|8673.93|8553.93|8668.72|8548.72|10
1653575150000|2022-05-26 14:25:50|8675.01|8555.01|8677.26|8557.26|8677.94|8557.94|8675.01|8555.01|10
1653575160000|2022-05-26 14:26:00|8677.28|8557.28|8678.62|8558.62|8679.08|8559.08|8677.09|8557.09|10
1653575170000|2022-05-26 14:26:10|8677.07|8557.07|8672.91|8552.91|8677.07|8557.07|8672.91|8552.91|10
1653575180000|2022-05-26 14:26:20|8672.79|8552.79|8671.22|8551.22|8672.79|8552.79|8671.03|8551.03|10
1653575190000|2022-05-26 14:26:30|8671.21|8551.21|8671.35|8551.35|8671.84|8551.84|8671.07|8551.07|9
1653575200000|2022-05-26 14:26:40|8671.71|8551.71|8668.85|8548.85|8671.78|8551.78|8668.85|8548.85|10
1653575210000|2022-05-26 14:26:50|8668.95|8548.95|8666.26|8546.26|8668.95|8548.95|8666.26|8546.26|10
1653575220000|2022-05-26 14:27:00|8666.49|8546.49|8662.85|8542.85|8666.49|8546.49|8662.85|8542.85|10
1653575230000|2022-05-26 14:27:10|8662.96|8542.96|8660.99|8540.99|8662.96|8542.96|8660.99|8540.99|9
1653575240000|2022-05-26 14:27:20|8660.71|8540.71|8656.25|8536.25|8660.71|8540.71|8655.98|8535.98|10
1653575250000|2022-05-26 14:27:30|8655.9|8535.9|8649.49|8529.49|8655.9|8535.9|8648.67|8528.67|10
1653575260000|2022-05-26 14:27:40|8648.11|8528.11|8644.42|8524.42|8648.34|8528.34|8644.42|8524.42|10
1653575270000|2022-05-26 14:27:50|8644.13|8524.13|8644.86|8524.86|8644.88|8524.88|8643.42|8523.42|10
1653575280000|2022-05-26 14:28:00|8644.82|8524.82|8647.87|8527.87|8647.87|8527.87|8644.82|8524.82|10
1653575290000|2022-05-26 14:28:10|8647.59|8527.59|8646.35|8526.35|8647.59|8527.59|8645.37|8525.37|10
1653575300000|2022-05-26 14:28:20|8646.4|8526.4|8642.45|8522.45|8646.4|8526.4|8642.45|8522.45|10
1653575310000|2022-05-26 14:28:30|8642.42|8522.42|8641.45|8521.45|8642.65|8522.65|8641.45|8521.45|10
1653575320000|2022-05-26 14:28:40|8641.44|8521.44|8640.54|8520.54|8641.76|8521.76|8640.54|8520.54|10
1653575330000|2022-05-26 14:28:50|8640.46|8520.46|8640.29|8520.29|8641.06|8521.06|8640.29|8520.29|9
1653575340000|2022-05-26 14:29:00|8639.9|8519.9|8638.76|8518.76|8639.9|8519.9|8638.76|8518.76|10
1653575350000|2022-05-26 14:29:10|8638.82|8518.82|8638.14|8518.14|8638.93|8518.93|8637.83|8517.83|10
1653575360000|2022-05-26 14:29:20|8638.45|8518.45|8636.15|8516.15|8638.45|8518.45|8636.15|8516.15|9
1653575370000|2022-05-26 14:29:30|8635.19|8515.19|8633.22|8513.22|8635.19|8515.19|8632.95|8512.95|9
1653575380000|2022-05-26 14:29:40|8633.27|8513.27|8633.32|8513.32|8633.8|8513.8|8633.09|8513.09|9
1653575390000|2022-05-26 14:29:50|8633.49|8513.49|8630.77|8510.77|8633.49|8513.49|8630.71|8510.71|10
1653575400000|2022-05-26 14:30:00|8630.96|8510.96|8631.59|8511.59|8631.64|8511.64|8630.85|8510.85|10
1653575410000|2022-05-26 14:30:10|8631.53|8511.53|8633.46|8513.46|8634.44|8514.44|8631.53|8511.53|10
1653575420000|2022-05-26 14:30:20|8633.77|8513.77|8634.9|8514.9|8636.09|8516.09|8633.77|8513.77|10
1653575430000|2022-05-26 14:30:30|8634.11|8514.11|8629.76|8509.76|8634.69|8514.69|8629.76|8509.76|10
1653575440000|2022-05-26 14:30:40|8629.79|8509.79|8628.61|8508.61|8629.87|8509.87|8628.61|8508.61|10
1653575450000|2022-05-26 14:30:50|8628.43|8508.43|8624.59|8504.59|8628.43|8508.43|8624.59|8504.59|10
1653575460000|2022-05-26 14:31:00|8624.41|8504.41|8622.94|8502.94|8624.7|8504.7|8622.94|8502.94|10
1653575470000|2022-05-26 14:31:10|8622.55|8502.55|8622.82|8502.82|8623.72|8503.72|8622.55|8502.55|10
1653575480000|2022-05-26 14:31:20|8623.05|8503.05|8624.86|8504.86|8624.86|8504.86|8623.05|8503.05|10
1653575490000|2022-05-26 14:31:30|8624.61|8504.61|8624.88|8504.88|8625.06|8505.06|8624.34|8504.34|10
1653575500000|2022-05-26 14:31:40|8624.93|8504.93|8626.1|8506.1|8626.48|8506.48|8624.84|8504.84|10
1653575510000|2022-05-26 14:31:50|8626.76|8506.76|8626.67|8506.67|8626.86|8506.86|8626.06|8506.06|10
1653575520000|2022-05-26 14:32:00|8626.59|8506.59|8625.92|8505.92|8626.59|8506.59|8625.58|8505.58|9
1653575530000|2022-05-26 14:32:10|8625.71|8505.71|8624.45|8504.45|8625.71|8505.71|8624.45|8504.45|10
1653575540000|2022-05-26 14:32:20|8624.58|8504.58|8624.67|8504.67|8625.03|8505.03|8624|8504|10
1653575550000|2022-05-26 14:32:30|8625.67|8505.67|8626.17|8506.17|8626.35|8506.35|8625.67|8505.67|10
1653575560000|2022-05-26 14:32:40|8626.56|8506.56|8626.22|8506.22|8626.66|8506.66|8626.08|8506.08|10
1653575570000|2022-05-26 14:32:50|8626.26|8506.26|8627.73|8507.73|8627.73|8507.73|8626.26|8506.26|10
1653575580000|2022-05-26 14:33:00|8626.94|8506.94|8627.86|8507.86|8627.86|8507.86|8626.75|8506.75|10
1653575590000|2022-05-26 14:33:10|8627.7|8507.7|8627.03|8507.03|8627.7|8507.7|8627.03|8507.03|9
1653575600000|2022-05-26 14:33:20|8626.63|8506.63|8621.29|8501.29|8626.63|8506.63|8621.29|8501.29|10
1653575610000|2022-05-26 14:33:30|8621.95|8501.95|8621.59|8501.59|8622.04|8502.04|8621.42|8501.42|10
1653575620000|2022-05-26 14:33:40|8621.69|8501.69|8620.06|8500.06|8621.72|8501.72|8620.06|8500.06|10
1653575630000|2022-05-26 14:33:50|8620.04|8500.04|8619.82|8499.82|8620.59|8500.59|8619.82|8499.82|10
1653575640000|2022-05-26 14:34:00|8620.09|8500.09|8618.99|8498.99|8620.09|8500.09|8618.99|8498.99|9
1653575650000|2022-05-26 14:34:10|8619.03|8499.03|8618.23|8498.23|8619.1|8499.1|8618.23|8498.23|10
1653575660000|2022-05-26 14:34:20|8617.86|8497.86|8618.36|8498.36|8618.65|8498.65|8617.24|8497.24|9
1653575670000|2022-05-26 14:34:30|8618.82|8498.82|8618.44|8498.44|8619.44|8499.44|8618.44|8498.44|10
1653575680000|2022-05-26 14:34:40|8618.8|8498.8|8619.61|8499.61|8620.09|8500.09|8618.8|8498.8|10
1653575690000|2022-05-26 14:34:50|8619.56|8499.56|8620.52|8500.52|8620.82|8500.82|8619.56|8499.56|10
1653575700000|2022-05-26 14:35:00|8620.33|8500.33|8621.69|8501.69|8621.86|8501.86|8620.25|8500.25|9
1653575710000|2022-05-26 14:35:10|8622.23|8502.23|8624.45|8504.45|8624.45|8504.45|8622.08|8502.08|10
1653575720000|2022-05-26 14:35:20|8625.59|8505.59|8626.18|8506.18|8627.5|8507.5|8625.59|8505.59|10
1653575730000|2022-05-26 14:35:30|8627.49|8507.49|8627.56|8507.56|8628.12|8508.12|8626.26|8506.26|10
1653575740000|2022-05-26 14:35:40|8627.9|8507.9|8628.57|8508.57|8628.57|8508.57|8627.9|8507.9|10
1653575750000|2022-05-26 14:35:50|8629.3|8509.3|8630.4|8510.4|8630.4|8510.4|8628.56|8508.56|10
1653575760000|2022-05-26 14:36:00|8630.27|8510.27|8632.55|8512.55|8632.55|8512.55|8630.25|8510.25|10
1653575770000|2022-05-26 14:36:10|8632.77|8512.77|8638.31|8518.31|8638.31|8518.31|8632.58|8512.58|10
1653575780000|2022-05-26 14:36:20|8638.14|8518.14|8638.22|8518.22|8638.74|8518.74|8637.58|8517.58|10
1653575790000|2022-05-26 14:36:30|8639.23|8519.23|8639.84|8519.84|8641.09|8521.09|8638.5|8518.5|10
1653575800000|2022-05-26 14:36:40|8640.46|8520.46|8639.94|8519.94|8641.36|8521.36|8638.92|8518.92|10
1653575810000|2022-05-26 14:36:50|8639.83|8519.83|8638.39|8518.39|8639.83|8519.83|8638.38|8518.38|10
1653575820000|2022-05-26 14:37:00|8638.45|8518.45|8638.69|8518.69|8638.9|8518.9|8638.45|8518.45|10
1653575830000|2022-05-26 14:37:10|8638.97|8518.97|8638.82|8518.82|8639.65|8519.65|8638.82|8518.82|10
1653575840000|2022-05-26 14:37:20|8638.93|8518.93|8636.12|8516.12|8638.93|8518.93|8636.12|8516.12|10
1653575850000|2022-05-26 14:37:30|8636.53|8516.53|8634.71|8514.71|8636.53|8516.53|8634.41|8514.41|10
1653575860000|2022-05-26 14:37:40|8633.79|8513.79|8633.18|8513.18|8633.84|8513.84|8632.34|8512.34|10
1653575870000|2022-05-26 14:37:50|8633.34|8513.34|8633.68|8513.68|8633.68|8513.68|8632.4|8512.4|10
1653575880000|2022-05-26 14:38:00|8633.11|8513.11|8633.25|8513.25|8633.29|8513.29|8632.87|8512.87|10
1653575890000|2022-05-26 14:38:10|8633.17|8513.17|8633.05|8513.05|8633.27|8513.27|8632.5|8512.5|10
1653575900000|2022-05-26 14:38:20|8633.03|8513.03|8635.59|8515.59|8635.59|8515.59|8633.03|8513.03|10
1653575910000|2022-05-26 14:38:30|8635.29|8515.29|8637.26|8517.26|8637.26|8517.26|8635.29|8515.29|9
1653575920000|2022-05-26 14:38:40|8637.33|8517.33|8638.52|8518.52|8638.52|8518.52|8637.15|8517.15|10
1653575930000|2022-05-26 14:38:50|8638.49|8518.49|8638.35|8518.35|8638.8|8518.8|8638.18|8518.18|10
1653575940000|2022-05-26 14:39:00|8638.52|8518.52|8636.69|8516.69|8638.52|8518.52|8636.69|8516.69|10
1653575950000|2022-05-26 14:39:10|8636.53|8516.53|8636.19|8516.19|8636.97|8516.97|8635.61|8515.61|10
1653575960000|2022-05-26 14:39:20|8636.35|8516.35|8635.67|8515.67|8636.35|8516.35|8634.59|8514.59|10
1653575970000|2022-05-26 14:39:30|8635.38|8515.38|8639.1|8519.1|8639.1|8519.1|8635.35|8515.35|10
1653575980000|2022-05-26 14:39:40|8639.64|8519.64|8641.23|8521.23|8641.26|8521.26|8639.24|8519.24|10
1653575990000|2022-05-26 14:39:50|8640.97|8520.97|8641.2|8521.2|8641.68|8521.68|8640.97|8520.97|9
1653576000000|2022-05-26 14:40:00|8641.25|8521.25|8640.99|8520.99|8641.3|8521.3|8640.7|8520.7|10
1653576010000|2022-05-26 14:40:10|8641.03|8521.03|8641.31|8521.31|8641.46|8521.46|8640.78|8520.78|10
1653576020000|2022-05-26 14:40:20|8641.67|8521.67|8642.39|8522.39|8642.77|8522.77|8641.67|8521.67|10
1653576030000|2022-05-26 14:40:30|8642.69|8522.69|8641.52|8521.52|8642.85|8522.85|8641.52|8521.52|10
1653576040000|2022-05-26 14:40:40|8641.18|8521.18|8638.8|8518.8|8641.22|8521.22|8638.8|8518.8|10
1653576050000|2022-05-26 14:40:50|8638.71|8518.71|8638.1|8518.1|8639.07|8519.07|8638|8518|10
1653576060000|2022-05-26 14:41:00|8637.56|8517.56|8634.66|8514.66|8637.56|8517.56|8634.66|8514.66|10
1653576070000|2022-05-26 14:41:10|8634.22|8514.22|8634.42|8514.42|8635.1|8515.1|8634.22|8514.22|10
1653576080000|2022-05-26 14:41:20|8634.83|8514.83|8634.86|8514.86|8635.2|8515.2|8634.5|8514.5|10
1653576090000|2022-05-26 14:41:30|8635.15|8515.15|8639.39|8519.39|8639.39|8519.39|8635.15|8515.15|10
1653576100000|2022-05-26 14:41:40|8639.67|8519.67|8644.26|8524.26|8644.26|8524.26|8638.59|8518.59|10
1653576110000|2022-05-26 14:41:50|8644.72|8524.72|8646.63|8526.63|8646.63|8526.63|8644.53|8524.53|10
1653576120000|2022-05-26 14:42:00|8645.78|8525.78|8646.37|8526.37|8646.82|8526.82|8645.78|8525.78|10
1653576130000|2022-05-26 14:42:10|8646.45|8526.45|8648.26|8528.26|8648.66|8528.66|8646.45|8526.45|10
1653576140000|2022-05-26 14:42:20|8648.14|8528.14|8649.38|8529.38|8649.68|8529.68|8648.11|8528.11|10
1653576150000|2022-05-26 14:42:30|8649.18|8529.18|8651.34|8531.34|8651.34|8531.34|8649.18|8529.18|10
1653576160000|2022-05-26 14:42:40|8651.26|8531.26|8656.31|8536.31|8656.31|8536.31|8651.26|8531.26|10
1653576170000|2022-05-26 14:42:50|8655.6|8535.6|8655.86|8535.86|8656.67|8536.67|8655.34|8535.34|9
1653576180000|2022-05-26 14:43:00|8656.81|8536.81|8656.89|8536.89|8657.72|8537.72|8656.72|8536.72|10
1653576190000|2022-05-26 14:43:10|8656.86|8536.86|8659.13|8539.13|8659.13|8539.13|8656.4|8536.4|10
1653576200000|2022-05-26 14:43:20|8659.09|8539.09|8661.74|8541.74|8661.74|8541.74|8659.09|8539.09|10
1653576210000|2022-05-26 14:43:30|8661.75|8541.75|8664.9|8544.9|8664.9|8544.9|8661.75|8541.75|10
1653576220000|2022-05-26 14:43:40|8666.55|8546.55|8670.98|8550.98|8670.98|8550.98|8666.3|8546.3|10
1653576230000|2022-05-26 14:43:50|8671.35|8551.35|8673.5|8553.5|8674.04|8554.04|8671.35|8551.35|10
1653576240000|2022-05-26 14:44:00|8674.27|8554.27|8682.36|8562.36|8682.36|8562.36|8674.27|8554.27|10
1653576250000|2022-05-26 14:44:10|8682.92|8562.92|8686.34|8566.34|8686.41|8566.41|8682.78|8562.78|10
1653576260000|2022-05-26 14:44:20|8686.6|8566.6|8678.38|8558.38|8686.6|8566.6|8678.38|8558.38|10
1653576270000|2022-05-26 14:44:30|8678.73|8558.73|8675.07|8555.07|8679.47|8559.47|8675.07|8555.07|10
1653576280000|2022-05-26 14:44:40|8675.1|8555.1|8676.19|8556.19|8676.19|8556.19|8674.46|8554.46|10
1653576290000|2022-05-26 14:44:50|8675.91|8555.91|8676.59|8556.59|8676.96|8556.96|8675.91|8555.91|10
1653576300000|2022-05-26 14:45:00|8676.39|8556.39|8674.83|8554.83|8677|8557|8674.83|8554.83|10
1653576310000|2022-05-26 14:45:10|8674.21|8554.21|8670.56|8550.56|8674.21|8554.21|8670.56|8550.56|10
1653576320000|2022-05-26 14:45:20|8670.59|8550.59|8666.7|8546.7|8670.59|8550.59|8666.7|8546.7|10
1653576330000|2022-05-26 14:45:30|8664.81|8544.81|8661.68|8541.68|8664.81|8544.81|8660.8|8540.8|10
1653576340000|2022-05-26 14:45:40|8661.91|8541.91|8659.45|8539.45|8661.91|8541.91|8659.14|8539.14|10
1653576350000|2022-05-26 14:45:50|8659.14|8539.14|8654.62|8534.62|8659.14|8539.14|8654.62|8534.62|10
1653576360000|2022-05-26 14:46:00|8654.43|8534.43|8654.22|8534.22|8654.43|8534.43|8653.75|8533.75|10
1653576370000|2022-05-26 14:46:10|8654.3|8534.3|8656.51|8536.51|8656.51|8536.51|8654.3|8534.3|9
1653576380000|2022-05-26 14:46:20|8656.85|8536.85|8657.15|8537.15|8657.94|8537.94|8656.85|8536.85|9
1653576390000|2022-05-26 14:46:30|8657.78|8537.78|8659.48|8539.48|8659.48|8539.48|8657.78|8537.78|10
1653576400000|2022-05-26 14:46:40|8659.7|8539.7|8660.53|8540.53|8660.85|8540.85|8659.7|8539.7|10
1653576410000|2022-05-26 14:46:50|8660.56|8540.56|8663.39|8543.39|8663.39|8543.39|8660.56|8540.56|10
1653576420000|2022-05-26 14:47:00|8663.9|8543.9|8663.6|8543.6|8663.98|8543.98|8663.53|8543.53|10
1653576430000|2022-05-26 14:47:10|8663.71|8543.71|8664.03|8544.03|8664.03|8544.03|8663.57|8543.57|10
1653576440000|2022-05-26 14:47:20|8664.04|8544.04|8663.36|8543.36|8664.09|8544.09|8663.34|8543.34|10
1653576450000|2022-05-26 14:47:30|8662.82|8542.82|8660.26|8540.26|8662.82|8542.82|8659.53|8539.53|10
1653576460000|2022-05-26 14:47:40|8659.17|8539.17|8657.68|8537.68|8659.93|8539.93|8657.68|8537.68|10
1653576470000|2022-05-26 14:47:50|8657.64|8537.64|8654.72|8534.72|8657.88|8537.88|8654.72|8534.72|10
1653576480000|2022-05-26 14:48:00|8654.5|8534.5|8655.79|8535.79|8655.84|8535.84|8654.5|8534.5|9
1653576490000|2022-05-26 14:48:10|8656.4|8536.4|8660.1|8540.1|8660.1|8540.1|8655.9|8535.9|10
1653576500000|2022-05-26 14:48:20|8661.08|8541.08|8666.02|8546.02|8666.02|8546.02|8661.08|8541.08|10
1653576510000|2022-05-26 14:48:30|8666.38|8546.38|8669.1|8549.1|8669.1|8549.1|8666.38|8546.38|10
1653576520000|2022-05-26 14:48:40|8669.09|8549.09|8670.29|8550.29|8670.29|8550.29|8668.53|8548.53|10
1653576530000|2022-05-26 14:48:50|8671.17|8551.17|8675.86|8555.86|8676.04|8556.04|8671.17|8551.17|10
1653576540000|2022-05-26 14:49:00|8676.01|8556.01|8681.66|8561.66|8682.27|8562.27|8676.01|8556.01|10
1653576550000|2022-05-26 14:49:10|8681.68|8561.68|8684.73|8564.73|8684.73|8564.73|8681.68|8561.68|10
1653576560000|2022-05-26 14:49:20|8684.61|8564.61|8683.48|8563.48|8685.32|8565.32|8683.48|8563.48|10
1653576570000|2022-05-26 14:49:30|8683.44|8563.44|8682.27|8562.27|8683.92|8563.92|8681.97|8561.97|10
1653576580000|2022-05-26 14:49:40|8683.03|8563.03|8682.49|8562.49|8683.21|8563.21|8682.49|8562.49|10
1653576590000|2022-05-26 14:49:50|8682.38|8562.38|8683.43|8563.43|8683.43|8563.43|8682.38|8562.38|10
1653576600000|2022-05-26 14:50:00|8683.54|8563.54|8684.61|8564.61|8684.61|8564.61|8683.51|8563.51|9
1653576610000|2022-05-26 14:50:10|8684.76|8564.76|8685.22|8565.22|8685.83|8565.83|8684.46|8564.46|10
1653576620000|2022-05-26 14:50:20|8685.97|8565.97|8687.58|8567.58|8687.58|8567.58|8685.97|8565.97|10
1653576630000|2022-05-26 14:50:30|8687.62|8567.62|8695.11|8575.11|8695.11|8575.11|8687.62|8567.62|10
1653576640000|2022-05-26 14:50:40|8696.05|8576.05|8695.92|8575.92|8696.55|8576.55|8695.92|8575.92|10
1653576650000|2022-05-26 14:50:50|8695.74|8575.74|8694.57|8574.57|8695.74|8575.74|8694.53|8574.53|10
1653576660000|2022-05-26 14:51:00|8694.37|8574.37|8693.63|8573.63|8694.79|8574.79|8693.63|8573.63|10
1653576670000|2022-05-26 14:51:10|8693.43|8573.43|8693.68|8573.68|8693.72|8573.72|8692|8572|10
1653576680000|2022-05-26 14:51:20|8693.66|8573.66|8690.22|8570.22|8693.72|8573.72|8690.22|8570.22|10
1653576690000|2022-05-26 14:51:30|8690.32|8570.32|8690.4|8570.4|8691.21|8571.21|8689.18|8569.18|10
1653576700000|2022-05-26 14:51:40|8689.87|8569.87|8688.34|8568.34|8689.98|8569.98|8688.34|8568.34|8
1653576710000|2022-05-26 14:51:50|8687.73|8567.73|8684.8|8564.8|8687.73|8567.73|8684.8|8564.8|10
1653576720000|2022-05-26 14:52:00|8685.16|8565.16|8683.73|8563.73|8685.43|8565.43|8683.68|8563.68|10
1653576730000|2022-05-26 14:52:10|8683.2|8563.2|8680.14|8560.14|8683.2|8563.2|8680|8560|10
1653576740000|2022-05-26 14:52:20|8680.38|8560.38|8679.87|8559.87|8680.75|8560.75|8679.82|8559.82|9
1653576750000|2022-05-26 14:52:30|8680.82|8560.82|8680.69|8560.69|8680.96|8560.96|8680|8560|10
1653576760000|2022-05-26 14:52:40|8680.16|8560.16|8679.12|8559.12|8680.43|8560.43|8679.05|8559.05|9
1653576770000|2022-05-26 14:52:50|8680.11|8560.11|8677.75|8557.75|8680.11|8560.11|8677.75|8557.75|10
1653576780000|2022-05-26 14:53:00|8677.47|8557.47|8676.99|8556.99|8677.83|8557.83|8676.65|8556.65|10
1653576790000|2022-05-26 14:53:10|8676.1|8556.1|8675.14|8555.14|8676.61|8556.61|8675.07|8555.07|10
1653576800000|2022-05-26 14:53:20|8674.9|8554.9|8675.07|8555.07|8675.58|8555.58|8674.73|8554.73|10
1653576810000|2022-05-26 14:53:30|8675.08|8555.08|8674.19|8554.19|8675.09|8555.09|8673.61|8553.61|10
1653576820000|2022-05-26 14:53:40|8673.85|8553.85|8673.24|8553.24|8673.85|8553.85|8672.99|8552.99|10
1653576830000|2022-05-26 14:53:50|8671.96|8551.96|8672.46|8552.46|8673.7|8553.7|8671.76|8551.76|10
1653576840000|2022-05-26 14:54:00|8672.06|8552.06|8670.44|8550.44|8672.06|8552.06|8670.42|8550.42|10
1653576850000|2022-05-26 14:54:10|8669.79|8549.79|8668.44|8548.44|8670.37|8550.37|8668.44|8548.44|10
1653576860000|2022-05-26 14:54:20|8667.48|8547.48|8663.5|8543.5|8667.48|8547.48|8663.05|8543.05|10
1653576870000|2022-05-26 14:54:30|8663.75|8543.75|8661.89|8541.89|8663.75|8543.75|8661.89|8541.89|10
1653576880000|2022-05-26 14:54:40|8661.94|8541.94|8660.94|8540.94|8662.08|8542.08|8660.94|8540.94|10
1653576890000|2022-05-26 14:54:50|8661.59|8541.59|8662.05|8542.05|8662.06|8542.06|8661.14|8541.14|10
1653576900000|2022-05-26 14:55:00|8661.92|8541.92|8661.92|8541.92|8662.58|8542.58|8661.92|8541.92|10
1653576910000|2022-05-26 14:55:10|8662.41|8542.41|8661.68|8541.68|8662.41|8542.41|8661.55|8541.55|9
1653576920000|2022-05-26 14:55:20|8661.74|8541.74|8660.82|8540.82|8661.74|8541.74|8660.73|8540.73|10
1653576930000|2022-05-26 14:55:30|8660.85|8540.85|8660.93|8540.93|8661.07|8541.07|8660.12|8540.12|10
1653576940000|2022-05-26 14:55:40|8660.95|8540.95|8662.52|8542.52|8662.52|8542.52|8660.9|8540.9|10
1653576950000|2022-05-26 14:55:50|8662.46|8542.46|8663.73|8543.73|8664|8544|8662.46|8542.46|10
1653576960000|2022-05-26 14:56:00|8664.61|8544.61|8666.41|8546.41|8666.84|8546.84|8664.33|8544.33|10
1653576970000|2022-05-26 14:56:10|8666.33|8546.33|8666.16|8546.16|8666.33|8546.33|8665.75|8545.75|10
1653576980000|2022-05-26 14:56:20|8666.3|8546.3|8666.89|8546.89|8666.89|8546.89|8666.05|8546.05|10
1653576990000|2022-05-26 14:56:30|8667.12|8547.12|8668.08|8548.08|8668.08|8548.08|8667.12|8547.12|10
1653577000000|2022-05-26 14:56:40|8668.1|8548.1|8668.34|8548.34|8668.34|8548.34|8667.46|8547.46|10
1653577010000|2022-05-26 14:56:50|8668.45|8548.45|8669.7|8549.7|8669.91|8549.91|8668.45|8548.45|10
1653577020000|2022-05-26 14:57:00|8669.98|8549.98|8672.1|8552.1|8672.1|8552.1|8669.98|8549.98|10
1653577030000|2022-05-26 14:57:10|8672.43|8552.43|8669.25|8549.25|8672.76|8552.76|8669.25|8549.25|10
1653577040000|2022-05-26 14:57:20|8668.93|8548.93|8667.86|8547.86|8668.98|8548.98|8667.86|8547.86|10
1653577050000|2022-05-26 14:57:30|8667.93|8547.93|8666.58|8546.58|8667.93|8547.93|8666.33|8546.33|10
1653577060000|2022-05-26 14:57:40|8666.9|8546.9|8665.49|8545.49|8666.9|8546.9|8665.39|8545.39|10
1653577070000|2022-05-26 14:57:50|8665.78|8545.78|8665.73|8545.73|8666.19|8546.19|8665.73|8545.73|10
1653577080000|2022-05-26 14:58:00|8665.92|8545.92|8666.38|8546.38|8666.38|8546.38|8665.78|8545.78|10
1653577090000|2022-05-26 14:58:10|8666.35|8546.35|8665.63|8545.63|8666.35|8546.35|8665.63|8545.63|10
1653577100000|2022-05-26 14:58:20|8665.53|8545.53|8665.93|8545.93|8666.1|8546.1|8665.53|8545.53|9
1653577110000|2022-05-26 14:58:30|8665.59|8545.59|8664.3|8544.3|8665.59|8545.59|8664.26|8544.26|10
1653577120000|2022-05-26 14:58:40|8664.12|8544.12|8662.83|8542.83|8664.12|8544.12|8662.61|8542.61|10
1653577130000|2022-05-26 14:58:50|8662.86|8542.86|8662.46|8542.46|8663.1|8543.1|8662.46|8542.46|10
1653577140000|2022-05-26 14:59:00|8662.78|8542.78|8663.12|8543.12|8663.27|8543.27|8662.44|8542.44|10
1653577150000|2022-05-26 14:59:10|8662.83|8542.83|8664.24|8544.24|8664.24|8544.24|8662.83|8542.83|9
1653577160000|2022-05-26 14:59:20|8664.79|8544.79|8665.17|8545.17|8665.28|8545.28|8664.3|8544.3|10
1653577170000|2022-05-26 14:59:30|8665.62|8545.62|8665.96|8545.96|8665.96|8545.96|8665.32|8545.32|9
1653577180000|2022-05-26 14:59:40|8666.25|8546.25|8667.79|8547.79|8667.82|8547.82|8666.15|8546.15|10
1653577190000|2022-05-26 14:59:50|8667.8|8547.8|8669.32|8549.32|8669.32|8549.32|8667.77|8547.77|10
1653577200000|2022-05-26 15:00:00|8669.61|8549.61|8670.61|8550.61|8670.61|8550.61|8669.61|8549.61|10
1653577210000|2022-05-26 15:00:10|8670.67|8550.67|8668.68|8548.68|8671.15|8551.15|8668.68|8548.68|10
1653577220000|2022-05-26 15:00:20|8668.54|8548.54|8669.57|8549.57|8669.81|8549.81|8667.89|8547.89|10
1653577230000|2022-05-26 15:00:30|8669.6|8549.6|8673.92|8553.92|8673.92|8553.92|8669.57|8549.57|10
1653577240000|2022-05-26 15:00:40|8675.25|8555.25|8678.35|8558.35|8678.35|8558.35|8674.62|8554.62|10
1653577250000|2022-05-26 15:00:50|8678.59|8558.59|8681.4|8561.4|8681.4|8561.4|8678.59|8558.59|8
1653577260000|2022-05-26 15:01:00|8681.38|8561.38|8678.65|8558.65|8681.69|8561.69|8678.65|8558.65|10
1653577270000|2022-05-26 15:01:10|8678.61|8558.61|8681.1|8561.1|8681.1|8561.1|8678.61|8558.61|10
1653577280000|2022-05-26 15:01:20|8680.72|8560.72|8688.75|8568.75|8690.47|8570.47|8680.72|8560.72|10
1653577290000|2022-05-26 15:01:30|8692.05|8572.05|8695.18|8575.18|8695.18|8575.18|8691.83|8571.83|10
1653577300000|2022-05-26 15:01:40|8695.5|8575.5|8697.93|8577.93|8697.93|8577.93|8695.41|8575.41|10
1653577310000|2022-05-26 15:01:50|8698.25|8578.25|8699.5|8579.5|8699.5|8579.5|8698.1|8578.1|10
1653577320000|2022-05-26 15:02:00|8700.08|8580.08|8708.07|8588.07|8708.07|8588.07|8700.08|8580.08|10
1653577330000|2022-05-26 15:02:10|8708.3|8588.3|8706.89|8586.89|8708.3|8588.3|8706.74|8586.74|10
1653577340000|2022-05-26 15:02:20|8706.87|8586.87|8707.04|8587.04|8707.17|8587.17|8706.32|8586.32|10
1653577350000|2022-05-26 15:02:30|8706.92|8586.92|8711.14|8591.14|8711.14|8591.14|8706.92|8586.92|10
1653577360000|2022-05-26 15:02:40|8711.46|8591.46|8715.23|8595.23|8715.23|8595.23|8711.46|8591.46|10
1653577370000|2022-05-26 15:02:50|8715.86|8595.86|8718.6|8598.6|8718.6|8598.6|8715.86|8595.86|10
1653577380000|2022-05-26 15:03:00|8719.91|8599.91|8725.23|8605.23|8725.99|8605.99|8719.91|8599.91|10
1653577390000|2022-05-26 15:03:10|8724.56|8604.56|8727.82|8607.82|8727.82|8607.82|8724.38|8604.38|10
1653577400000|2022-05-26 15:03:20|8728.58|8608.58|8729.21|8609.21|8729.56|8609.56|8728.37|8608.37|9
1653577410000|2022-05-26 15:03:30|8730.03|8610.03|8731.69|8611.69|8732.06|8612.06|8730.03|8610.03|10
1653577420000|2022-05-26 15:03:40|8731.66|8611.66|8730.74|8610.74|8731.69|8611.69|8730.35|8610.35|10
1653577430000|2022-05-26 15:03:50|8730.17|8610.17|8728.81|8608.81|8730.17|8610.17|8728.81|8608.81|10
1653577440000|2022-05-26 15:04:00|8728.62|8608.62|8731.32|8611.32|8731.32|8611.32|8728.62|8608.62|10
1653577450000|2022-05-26 15:04:10|8731.97|8611.97|8732.43|8612.43|8732.55|8612.55|8731.72|8611.72|10
1653577460000|2022-05-26 15:04:20|8731.86|8611.86|8730.24|8610.24|8731.86|8611.86|8730.24|8610.24|10
1653577470000|2022-05-26 15:04:30|8729.8|8609.8|8728.05|8608.05|8730.39|8610.39|8728.05|8608.05|10
1653577480000|2022-05-26 15:04:40|8728.19|8608.19|8726.49|8606.49|8728.19|8608.19|8726.49|8606.49|10
1653577490000|2022-05-26 15:04:50|8726.4|8606.4|8726.84|8606.84|8726.84|8606.84|8725.92|8605.92|9
1653577500000|2022-05-26 15:05:00|8726.9|8606.9|8725.61|8605.61|8726.9|8606.9|8725.61|8605.61|7
1653577510000|2022-05-26 15:05:10|8725.62|8605.62|8727|8607|8727.71|8607.71|8725.62|8605.62|9
1653577520000|2022-05-26 15:05:20|8727.26|8607.26|8726.89|8606.89|8727.26|8607.26|8726.34|8606.34|10
1653577530000|2022-05-26 15:05:30|8727.2|8607.2|8728.22|8608.22|8728.22|8608.22|8726.9|8606.9|10
1653577540000|2022-05-26 15:05:40|8728.32|8608.32|8728.6|8608.6|8729.01|8609.01|8728.32|8608.32|10
1653577550000|2022-05-26 15:05:50|8728.05|8608.05|8732.72|8612.72|8732.72|8612.72|8728.05|8608.05|10
1653577560000|2022-05-26 15:06:00|8733.06|8613.06|8732.42|8612.42|8733.66|8613.66|8732.42|8612.42|10
1653577570000|2022-05-26 15:06:10|8732.28|8612.28|8731.02|8611.02|8732.28|8612.28|8731.02|8611.02|10
1653577580000|2022-05-26 15:06:20|8730.76|8610.76|8730.55|8610.55|8731.99|8611.99|8729.91|8609.91|10
1653577590000|2022-05-26 15:06:30|8730.35|8610.35|8728.55|8608.55|8730.35|8610.35|8728.47|8608.47|9
1653577600000|2022-05-26 15:06:40|8729.4|8609.4|8730.04|8610.04|8730.27|8610.27|8729.21|8609.21|10
1653577610000|2022-05-26 15:06:50|8729.99|8609.99|8730.29|8610.29|8730.69|8610.69|8729.52|8609.52|10
1653577620000|2022-05-26 15:07:00|8731.74|8611.74|8739.08|8619.08|8739.08|8619.08|8731.74|8611.74|10
1653577630000|2022-05-26 15:07:10|8740.92|8620.92|8752.42|8632.42|8752.42|8632.42|8740.92|8620.92|10
1653577640000|2022-05-26 15:07:20|8751.86|8631.86|8746.09|8626.09|8751.86|8631.86|8746|8626|10
1653577650000|2022-05-26 15:07:30|8744.17|8624.17|8739.29|8619.29|8745.14|8625.14|8739.29|8619.29|10
1653577660000|2022-05-26 15:07:40|8739.02|8619.02|8737.03|8617.03|8739.1|8619.1|8736.98|8616.98|10
1653577670000|2022-05-26 15:07:50|8737.51|8617.51|8735.77|8615.77|8737.76|8617.76|8735.1|8615.1|10
1653577680000|2022-05-26 15:08:00|8734.97|8614.97|8734.17|8614.17|8735.44|8615.44|8733.62|8613.62|10
1653577690000|2022-05-26 15:08:10|8733.45|8613.45|8732.23|8612.23|8733.45|8613.45|8731.98|8611.98|10
1653577700000|2022-05-26 15:08:20|8731.6|8611.6|8729.62|8609.62|8731.6|8611.6|8729.46|8609.46|10
1653577710000|2022-05-26 15:08:30|8729.28|8609.28|8725.34|8605.34|8729.28|8609.28|8725.34|8605.34|10
1653577720000|2022-05-26 15:08:40|8724.95|8604.95|8724.24|8604.24|8724.96|8604.96|8724.24|8604.24|10
1653577730000|2022-05-26 15:08:50|8724.23|8604.23|8721.43|8601.43|8724.38|8604.38|8721.32|8601.32|10
1653577740000|2022-05-26 15:09:00|8720.77|8600.77|8720.16|8600.16|8721.33|8601.33|8720.16|8600.16|10
1653577750000|2022-05-26 15:09:10|8720.23|8600.23|8718.75|8598.75|8720.53|8600.53|8718.75|8598.75|10
1653577760000|2022-05-26 15:09:20|8718.63|8598.63|8717.47|8597.47|8718.63|8598.63|8717.29|8597.29|10
1653577770000|2022-05-26 15:09:30|8716.56|8596.56|8713.27|8593.27|8716.56|8596.56|8712.59|8592.59|10
1653577780000|2022-05-26 15:09:40|8713.77|8593.77|8713.73|8593.73|8714.36|8594.36|8713.73|8593.73|10
1653577790000|2022-05-26 15:09:50|8712.61|8592.61|8711.63|8591.63|8712.67|8592.67|8710.86|8590.86|10
1653577800000|2022-05-26 15:10:00|8711.49|8591.49|8711.27|8591.27|8711.56|8591.56|8710.86|8590.86|10
1653577810000|2022-05-26 15:10:10|8711.4|8591.4|8710.65|8590.65|8711.4|8591.4|8710.49|8590.49|10
1653577820000|2022-05-26 15:10:20|8710.63|8590.63|8710.37|8590.37|8711.04|8591.04|8709.93|8589.93|10
1653577830000|2022-05-26 15:10:30|8710.61|8590.61|8709.42|8589.42|8711.86|8591.86|8709.42|8589.42|10
1653577840000|2022-05-26 15:10:40|8709.33|8589.33|8706.08|8586.08|8709.67|8589.67|8706.08|8586.08|10
1653577850000|2022-05-26 15:10:50|8706.83|8586.83|8702.64|8582.64|8706.83|8586.83|8702.64|8582.64|10
1653577860000|2022-05-26 15:11:00|8702.98|8582.98|8702.69|8582.69|8703.1|8583.1|8702.25|8582.25|10
1653577870000|2022-05-26 15:11:10|8702.28|8582.28|8701.03|8581.03|8702.34|8582.34|8701.03|8581.03|10
1653577880000|2022-05-26 15:11:20|8700.89|8580.89|8703.62|8583.62|8703.75|8583.75|8700.89|8580.89|10
1653577890000|2022-05-26 15:11:30|8704.34|8584.34|8705.31|8585.31|8705.31|8585.31|8704.14|8584.14|10
1653577900000|2022-05-26 15:11:40|8705.15|8585.15|8706.59|8586.59|8706.59|8586.59|8705.15|8585.15|10
1653577910000|2022-05-26 15:11:50|8706.25|8586.25|8705.85|8585.85|8706.67|8586.67|8705.51|8585.51|10
1653577920000|2022-05-26 15:12:00|8705.84|8585.84|8703.96|8583.96|8705.84|8585.84|8703.96|8583.96|10
1653577930000|2022-05-26 15:12:10|8703.58|8583.58|8704.24|8584.24|8704.24|8584.24|8703.06|8583.06|10
1653577940000|2022-05-26 15:12:20|8703.42|8583.42|8704.88|8584.88|8705|8585|8703.42|8583.42|10
1653577950000|2022-05-26 15:12:30|8705.37|8585.37|8704.19|8584.19|8705.54|8585.54|8703.41|8583.41|10
1653577960000|2022-05-26 15:12:40|8704.1|8584.1|8702.91|8582.91|8704.33|8584.33|8702.91|8582.91|10
1653577970000|2022-05-26 15:12:50|8702.6|8582.6|8701.42|8581.42|8702.82|8582.82|8701.42|8581.42|10
1653577980000|2022-05-26 15:13:00|8701.4|8581.4|8702.35|8582.35|8702.35|8582.35|8701.39|8581.39|10
1653577990000|2022-05-26 15:13:10|8701.9|8581.9|8700.36|8580.36|8701.9|8581.9|8700.32|8580.32|10
1653578000000|2022-05-26 15:13:20|8700.28|8580.28|8700.37|8580.37|8700.58|8580.58|8700.06|8580.06|10
1653578010000|2022-05-26 15:13:30|8700.29|8580.29|8699.61|8579.61|8700.33|8580.33|8699.4|8579.4|9
1653578020000|2022-05-26 15:13:40|8699.41|8579.41|8698.8|8578.8|8699.57|8579.57|8698.6|8578.6|9
1653578030000|2022-05-26 15:13:50|8699.13|8579.13|8699.94|8579.94|8699.94|8579.94|8698.8|8578.8|10
1653578040000|2022-05-26 15:14:00|8698.94|8578.94|8699.25|8579.25|8700.3|8580.3|8698.77|8578.77|9
1653578050000|2022-05-26 15:14:10|8699.9|8579.9|8701.19|8581.19|8701.19|8581.19|8699.74|8579.74|10
1653578060000|2022-05-26 15:14:20|8701.38|8581.38|8701.62|8581.62|8701.81|8581.81|8701.32|8581.32|10
1653578070000|2022-05-26 15:14:30|8701.82|8581.82|8701.12|8581.12|8702.16|8582.16|8701.12|8581.12|10
1653578080000|2022-05-26 15:14:40|8701.47|8581.47|8703.23|8583.23|8703.33|8583.33|8701.47|8581.47|10
1653578090000|2022-05-26 15:14:50|8703.66|8583.66|8705.31|8585.31|8705.39|8585.39|8703.32|8583.32|10
1653578100000|2022-05-26 15:15:00|8705.32|8585.32|8709.36|8589.36|8709.36|8589.36|8705.32|8585.32|9
1653578110000|2022-05-26 15:15:10|8709.22|8589.22|8709.83|8589.83|8709.83|8589.83|8708.97|8588.97|10
1653578120000|2022-05-26 15:15:20|8709.77|8589.77|8708|8588|8709.98|8589.98|8708|8588|10
1653578130000|2022-05-26 15:15:30|8708.79|8588.79|8704.68|8584.68|8709.64|8589.64|8704.68|8584.68|10
1653578140000|2022-05-26 15:15:40|8704.17|8584.17|8703.21|8583.21|8705.47|8585.47|8703.21|8583.21|10
1653578150000|2022-05-26 15:15:50|8703.04|8583.04|8702.63|8582.63|8703.04|8583.04|8702.51|8582.51|10
1653578160000|2022-05-26 15:16:00|8702.32|8582.32|8699.91|8579.91|8702.43|8582.43|8699.91|8579.91|10
1653578170000|2022-05-26 15:16:10|8699.75|8579.75|8701.93|8581.93|8701.93|8581.93|8699.75|8579.75|9
1653578180000|2022-05-26 15:16:20|8701.65|8581.65|8703.42|8583.42|8703.48|8583.48|8701.65|8581.65|10
1653578190000|2022-05-26 15:16:30|8703.15|8583.15|8704.48|8584.48|8704.63|8584.63|8703.03|8583.03|10
1653578200000|2022-05-26 15:16:40|8704.6|8584.6|8704.37|8584.37|8704.64|8584.64|8704.25|8584.25|10
1653578210000|2022-05-26 15:16:50|8704.26|8584.26|8703.18|8583.18|8704.49|8584.49|8703.18|8583.18|10
1653578220000|2022-05-26 15:17:00|8702.97|8582.97|8702.07|8582.07|8702.98|8582.98|8701.92|8581.92|10
1653578230000|2022-05-26 15:17:10|8701.62|8581.62|8701.22|8581.22|8701.62|8581.62|8700.57|8580.57|10
1653578240000|2022-05-26 15:17:20|8701.18|8581.18|8700.58|8580.58|8701.18|8581.18|8700.58|8580.58|10
1653578250000|2022-05-26 15:17:30|8700.53|8580.53|8703.23|8583.23|8703.47|8583.47|8700.52|8580.52|10
1653578260000|2022-05-26 15:17:40|8704.47|8584.47|8707.18|8587.18|8707.49|8587.49|8704.34|8584.34|10
1653578270000|2022-05-26 15:17:50|8708.85|8588.85|8710.8|8590.8|8711.27|8591.27|8708.85|8588.85|9
1653578280000|2022-05-26 15:18:00|8710.76|8590.76|8720.97|8600.97|8720.97|8600.97|8710.76|8590.76|10
1653578290000|2022-05-26 15:18:10|8721.63|8601.63|8720.49|8600.49|8722.08|8602.08|8720.49|8600.49|10
1653578300000|2022-05-26 15:18:20|8719.82|8599.82|8718.51|8598.51|8719.82|8599.82|8718.38|8598.38|10
1653578310000|2022-05-26 15:18:30|8719.74|8599.74|8715|8595|8720.46|8600.46|8715|8595|10
1653578320000|2022-05-26 15:18:40|8715.62|8595.62|8709.66|8589.66|8715.62|8595.62|8709.66|8589.66|10
1653578330000|2022-05-26 15:18:50|8709.8|8589.8|8707.25|8587.25|8709.8|8589.8|8707.25|8587.25|10
1653578340000|2022-05-26 15:19:00|8707.06|8587.06|8706.85|8586.85|8707.34|8587.34|8706.81|8586.81|10
1653578350000|2022-05-26 15:19:10|8706.79|8586.79|8707.68|8587.68|8707.68|8587.68|8706.69|8586.69|10
1653578360000|2022-05-26 15:19:20|8707.2|8587.2|8706.69|8586.69|8707.2|8587.2|8706.58|8586.58|9
1653578370000|2022-05-26 15:19:30|8706.1|8586.1|8705.94|8585.94|8706.1|8586.1|8705.67|8585.67|10
1653578380000|2022-05-26 15:19:40|8705.73|8585.73|8705.28|8585.28|8705.81|8585.81|8705.05|8585.05|10
1653578390000|2022-05-26 15:19:50|8705.21|8585.21|8704.58|8584.58|8705.3|8585.3|8704.3|8584.3|10
1653578400000|2022-05-26 15:20:00|8704.73|8584.73|8704.6|8584.6|8705.1|8585.1|8704.52|8584.52|10
1653578410000|2022-05-26 15:20:10|8704.71|8584.71|8705.2|8585.2|8705.2|8585.2|8704.68|8584.68|10
1653578420000|2022-05-26 15:20:20|8704.94|8584.94|8704.4|8584.4|8705.18|8585.18|8704.4|8584.4|10
1653578430000|2022-05-26 15:20:30|8703.76|8583.76|8703.27|8583.27|8703.76|8583.76|8702.79|8582.79|10
1653578440000|2022-05-26 15:20:40|8702.95|8582.95|8702.87|8582.87|8703.16|8583.16|8702.87|8582.87|10
1653578450000|2022-05-26 15:20:50|8703.14|8583.14|8704.45|8584.45|8704.56|8584.56|8703.05|8583.05|8
1653578460000|2022-05-26 15:21:00|8704.63|8584.63|8706.35|8586.35|8706.43|8586.43|8704.63|8584.63|10
1653578470000|2022-05-26 15:21:10|8706.12|8586.12|8706.71|8586.71|8707|8587|8705.85|8585.85|10
1653578480000|2022-05-26 15:21:20|8706.46|8586.46|8709.92|8589.92|8709.92|8589.92|8706.46|8586.46|10
1653578490000|2022-05-26 15:21:30|8708.72|8588.72|8717.32|8597.32|8717.32|8597.32|8708.72|8588.72|10
1653578500000|2022-05-26 15:21:40|8718.3|8598.3|8725.95|8605.95|8725.95|8605.95|8718.3|8598.3|10
1653578510000|2022-05-26 15:21:50|8727.03|8607.03|8726.98|8606.98|8727.69|8607.69|8726.84|8606.84|10
1653578520000|2022-05-26 15:22:00|8726.97|8606.97|8725.08|8605.08|8726.97|8606.97|8725.08|8605.08|10
1653578530000|2022-05-26 15:22:10|8724.76|8604.76|8723.25|8603.25|8725.2|8605.2|8723.07|8603.07|10
1653578540000|2022-05-26 15:22:20|8723.46|8603.46|8720.7|8600.7|8724.1|8604.1|8720.7|8600.7|10
1653578550000|2022-05-26 15:22:30|8720.2|8600.2|8715.63|8595.63|8720.89|8600.89|8715.63|8595.63|10
1653578560000|2022-05-26 15:22:40|8715.47|8595.47|8713.42|8593.42|8715.57|8595.57|8713.42|8593.42|10
1653578570000|2022-05-26 15:22:50|8712.98|8592.98|8710.78|8590.78|8712.98|8592.98|8710.78|8590.78|10
1653578580000|2022-05-26 15:23:00|8710.63|8590.63|8709.39|8589.39|8710.63|8590.63|8708.55|8588.55|10
1653578590000|2022-05-26 15:23:10|8709.7|8589.7|8706.27|8586.27|8709.7|8589.7|8706.27|8586.27|10
1653578600000|2022-05-26 15:23:20|8704.36|8584.36|8702.65|8582.65|8704.36|8584.36|8702.65|8582.65|10
1653578610000|2022-05-26 15:23:30|8701.73|8581.73|8700.36|8580.36|8701.73|8581.73|8700.24|8580.24|10
1653578620000|2022-05-26 15:23:40|8700.63|8580.63|8700.59|8580.59|8701.02|8581.02|8700.34|8580.34|9
1653578630000|2022-05-26 15:23:50|8700.74|8580.74|8700.11|8580.11|8700.74|8580.74|8700.06|8580.06|10
1653578640000|2022-05-26 15:24:00|8700.04|8580.04|8700.74|8580.74|8700.89|8580.89|8699.92|8579.92|10
1653578650000|2022-05-26 15:24:10|8700.93|8580.93|8699.7|8579.7|8700.93|8580.93|8699.7|8579.7|10
1653578660000|2022-05-26 15:24:20|8699.96|8579.96|8699.73|8579.73|8699.96|8579.96|8698.76|8578.76|10
1653578670000|2022-05-26 15:24:30|8700.21|8580.21|8699.5|8579.5|8700.21|8580.21|8699.37|8579.37|9
1653578680000|2022-05-26 15:24:40|8699.42|8579.42|8698.54|8578.54|8699.42|8579.42|8698.54|8578.54|10
1653578690000|2022-05-26 15:24:50|8698.44|8578.44|8697.79|8577.79|8698.52|8578.52|8697.79|8577.79|10
1653578700000|2022-05-26 15:25:00|8697.76|8577.76|8698.43|8578.43|8698.58|8578.58|8697.76|8577.76|10
1653578710000|2022-05-26 15:25:10|8698.56|8578.56|8701.56|8581.56|8701.72|8581.72|8698.56|8578.56|10
1653578720000|2022-05-26 15:25:20|8701.44|8581.44|8701.93|8581.93|8702.13|8582.13|8701.19|8581.19|10
1653578730000|2022-05-26 15:25:30|8701.84|8581.84|8703.19|8583.19|8703.19|8583.19|8701.75|8581.75|10
1653578740000|2022-05-26 15:25:40|8702.87|8582.87|8702.76|8582.76|8703.1|8583.1|8702.55|8582.55|10
1653578750000|2022-05-26 15:25:50|8702.87|8582.87|8703.91|8583.91|8704.03|8584.03|8702.87|8582.87|10
1653578760000|2022-05-26 15:26:00|8704.1|8584.1|8704.1|8584.1|8704.44|8584.44|8703.99|8583.99|10
1653578770000|2022-05-26 15:26:10|8703.64|8583.64|8703.22|8583.22|8704.13|8584.13|8703.17|8583.17|10
1653578780000|2022-05-26 15:26:20|8702.89|8582.89|8702.6|8582.6|8703.26|8583.26|8702.41|8582.41|10
1653578790000|2022-05-26 15:26:30|8703.17|8583.17|8703.1|8583.1|8703.17|8583.17|8702.82|8582.82|10
1653578800000|2022-05-26 15:26:40|8703.28|8583.28|8703.07|8583.07|8703.42|8583.42|8703.07|8583.07|10
1653578810000|2022-05-26 15:26:50|8703.21|8583.21|8702.69|8582.69|8703.27|8583.27|8702.69|8582.69|10
1653578820000|2022-05-26 15:27:00|8702.49|8582.49|8701.77|8581.77|8702.49|8582.49|8701.77|8581.77|10
1653578830000|2022-05-26 15:27:10|8701.72|8581.72|8699.83|8579.83|8701.76|8581.76|8699.83|8579.83|10
1653578840000|2022-05-26 15:27:20|8699.2|8579.2|8696.34|8576.34|8699.2|8579.2|8696.34|8576.34|10
1653578850000|2022-05-26 15:27:30|8696.51|8576.51|8691.15|8571.15|8696.51|8576.51|8691.15|8571.15|10
1653578860000|2022-05-26 15:27:40|8689.99|8569.99|8685.76|8565.76|8689.99|8569.99|8685.76|8565.76|10
1653578870000|2022-05-26 15:27:50|8685.6|8565.6|8684.11|8564.11|8685.6|8565.6|8684.06|8564.06|10
1653578880000|2022-05-26 15:28:00|8684.15|8564.15|8683.33|8563.33|8684.25|8564.25|8683.23|8563.23|10
1653578890000|2022-05-26 15:28:10|8682.99|8562.99|8682.87|8562.87|8682.99|8562.99|8682.46|8562.46|10
1653578900000|2022-05-26 15:28:20|8683.04|8563.04|8683.1|8563.1|8683.37|8563.37|8683|8563|10
1653578910000|2022-05-26 15:28:30|8682.72|8562.72|8678.54|8558.54|8683.32|8563.32|8678.54|8558.54|10
1653578920000|2022-05-26 15:28:40|8678.08|8558.08|8674.77|8554.77|8678.08|8558.08|8674.77|8554.77|10
1653578930000|2022-05-26 15:28:50|8674.29|8554.29|8671.73|8551.73|8674.29|8554.29|8671.71|8551.71|10
1653578940000|2022-05-26 15:29:00|8671.55|8551.55|8671.7|8551.7|8672.16|8552.16|8671.55|8551.55|9
1653578950000|2022-05-26 15:29:10|8671.52|8551.52|8670.47|8550.47|8671.52|8551.52|8670.29|8550.29|10
1653578960000|2022-05-26 15:29:20|8670.35|8550.35|8670.3|8550.3|8671.34|8551.34|8670.11|8550.11|10
1653578970000|2022-05-26 15:29:30|8670.2|8550.2|8669.54|8549.54|8670.2|8550.2|8669.3|8549.3|10
1653578980000|2022-05-26 15:29:40|8669.41|8549.41|8668.83|8548.83|8669.89|8549.89|8668.47|8548.47|10
1653578990000|2022-05-26 15:29:50|8669.11|8549.11|8669.55|8549.55|8670.01|8550.01|8669.11|8549.11|10
1653579000000|2022-05-26 15:30:00|8669.36|8549.36|8669.12|8549.12|8669.36|8549.36|8668.71|8548.71|10
1653579010000|2022-05-26 15:30:10|8668.78|8548.78|8668.62|8548.62|8668.78|8548.78|8667.73|8547.73|10
1653579020000|2022-05-26 15:30:20|8668.26|8548.26|8665.24|8545.24|8668.26|8548.26|8663.79|8543.79|10
1653579030000|2022-05-26 15:30:30|8663.25|8543.25|8662.73|8542.73|8663.39|8543.39|8661.14|8541.14|10
1653579040000|2022-05-26 15:30:40|8661.19|8541.19|8655.63|8535.63|8663.02|8543.02|8655.63|8535.63|10
1653579050000|2022-05-26 15:30:50|8655.03|8535.03|8654.91|8534.91|8655.03|8535.03|8653.76|8533.76|10
1653579060000|2022-05-26 15:31:00|8655.1|8535.1|8653|8533|8655.15|8535.15|8652.91|8532.91|10
1653579070000|2022-05-26 15:31:10|8653.4|8533.4|8653.21|8533.21|8654.13|8534.13|8652.6|8532.6|10
1653579080000|2022-05-26 15:31:20|8653.24|8533.24|8657.64|8537.64|8657.75|8537.75|8653.19|8533.19|10
1653579090000|2022-05-26 15:31:30|8658.39|8538.39|8662.89|8542.89|8662.89|8542.89|8658.37|8538.37|9
1653579100000|2022-05-26 15:31:40|8662.65|8542.65|8662.22|8542.22|8662.89|8542.89|8662.22|8542.22|10
1653579110000|2022-05-26 15:31:50|8662.15|8542.15|8664.23|8544.23|8665.01|8545.01|8662.15|8542.15|9
1653579120000|2022-05-26 15:32:00|8664.45|8544.45|8665.69|8545.69|8665.69|8545.69|8664.43|8544.43|10
1653579130000|2022-05-26 15:32:10|8666.13|8546.13|8666.21|8546.21|8666.32|8546.32|8665.62|8545.62|10
1653579140000|2022-05-26 15:32:20|8666.49|8546.49|8666.94|8546.94|8667.81|8547.81|8666.49|8546.49|10
1653579150000|2022-05-26 15:32:30|8666.49|8546.49|8667.32|8547.32|8667.53|8547.53|8666.49|8546.49|10
1653579160000|2022-05-26 15:32:40|8667.26|8547.26|8665.95|8545.95|8667.32|8547.32|8665.5|8545.5|10
1653579170000|2022-05-26 15:32:50|8665.05|8545.05|8666.26|8546.26|8666.38|8546.38|8664.71|8544.71|10
1653579180000|2022-05-26 15:33:00|8666.49|8546.49|8665.04|8545.04|8666.49|8546.49|8665.04|8545.04|10
1653579190000|2022-05-26 15:33:10|8664.02|8544.02|8662.4|8542.4|8664.02|8544.02|8662.35|8542.35|10
1653579200000|2022-05-26 15:33:20|8662.07|8542.07|8661.67|8541.67|8662.07|8542.07|8659.98|8539.98|10
1653579210000|2022-05-26 15:33:30|8662.22|8542.22|8659.56|8539.56|8662.22|8542.22|8659.43|8539.43|10
1653579220000|2022-05-26 15:33:40|8659.71|8539.71|8661.36|8541.36|8661.36|8541.36|8659.71|8539.71|10
1653579230000|2022-05-26 15:33:50|8661.29|8541.29|8661.5|8541.5|8662.24|8542.24|8661.12|8541.12|10
1653579240000|2022-05-26 15:34:00|8661.31|8541.31|8661.67|8541.67|8662|8542|8661.31|8541.31|10
1653579250000|2022-05-26 15:34:10|8661.34|8541.34|8661.28|8541.28|8661.82|8541.82|8661.28|8541.28|10
1653579260000|2022-05-26 15:34:20|8661.76|8541.76|8661.85|8541.85|8661.85|8541.85|8661.08|8541.08|10
1653579270000|2022-05-26 15:34:30|8661.64|8541.64|8661.69|8541.69|8661.8|8541.8|8661.2|8541.2|10
1653579280000|2022-05-26 15:34:40|8662.15|8542.15|8661.25|8541.25|8662.15|8542.15|8661.16|8541.16|9
1653579290000|2022-05-26 15:34:50|8661|8541|8660.62|8540.62|8661.09|8541.09|8660.38|8540.38|10
1653579300000|2022-05-26 15:35:00|8660.71|8540.71|8658.69|8538.69|8660.71|8540.71|8658.29|8538.29|10
1653579310000|2022-05-26 15:35:10|8658.63|8538.63|8658.28|8538.28|8658.63|8538.63|8657.76|8537.76|10
1653579320000|2022-05-26 15:35:20|8658.2|8538.2|8657.99|8537.99|8658.51|8538.51|8657.64|8537.64|10
1653579330000|2022-05-26 15:35:30|8657.94|8537.94|8658.75|8538.75|8658.75|8538.75|8657.92|8537.92|10
1653579340000|2022-05-26 15:35:40|8658.85|8538.85|8659.05|8539.05|8659.15|8539.15|8658.36|8538.36|10
1653579350000|2022-05-26 15:35:50|8659.33|8539.33|8657.31|8537.31|8659.33|8539.33|8657.31|8537.31|10
1653579360000|2022-05-26 15:36:00|8656.99|8536.99|8659.05|8539.05|8659.05|8539.05|8656.99|8536.99|10
1653579370000|2022-05-26 15:36:10|8659.12|8539.12|8659.23|8539.23|8659.53|8539.53|8659.08|8539.08|10
1653579380000|2022-05-26 15:36:20|8659.29|8539.29|8660.42|8540.42|8660.42|8540.42|8659.29|8539.29|8
1653579390000|2022-05-26 15:36:30|8661.24|8541.24|8664.11|8544.11|8664.2|8544.2|8661.24|8541.24|10
1653579400000|2022-05-26 15:36:40|8664.75|8544.75|8665.83|8545.83|8665.83|8545.83|8664.72|8544.72|10
1653579410000|2022-05-26 15:36:50|8665.75|8545.75|8667|8547|8667.27|8547.27|8665.67|8545.67|10
1653579420000|2022-05-26 15:37:00|8667.21|8547.21|8668.2|8548.2|8668.2|8548.2|8667.21|8547.21|10
1653579430000|2022-05-26 15:37:10|8668.51|8548.51|8667.77|8547.77|8668.74|8548.74|8667.77|8547.77|10
1653579440000|2022-05-26 15:37:20|8668|8548|8669.53|8549.53|8669.53|8549.53|8668|8548|10
1653579450000|2022-05-26 15:37:30|8669.49|8549.49|8671.34|8551.34|8671.63|8551.63|8668.82|8548.82|10
1653579460000|2022-05-26 15:37:40|8671.88|8551.88|8672.33|8552.33|8672.67|8552.67|8671.8|8551.8|10
1653579470000|2022-05-26 15:37:50|8672.68|8552.68|8673.89|8553.89|8673.89|8553.89|8672.15|8552.15|10
1653579480000|2022-05-26 15:38:00|8674.2|8554.2|8674.9|8554.9|8674.9|8554.9|8674.2|8554.2|10
1653579490000|2022-05-26 15:38:10|8674.78|8554.78|8676.56|8556.56|8676.65|8556.65|8674.78|8554.78|10
1653579500000|2022-05-26 15:38:20|8676.69|8556.69|8678|8558|8678.16|8558.16|8676.69|8556.69|10
1653579510000|2022-05-26 15:38:30|8678.04|8558.04|8678.58|8558.58|8679.21|8559.21|8677.99|8557.99|10
1653579520000|2022-05-26 15:38:40|8678.86|8558.86|8677.83|8557.83|8678.86|8558.86|8677.78|8557.78|10
1653579530000|2022-05-26 15:38:50|8677.5|8557.5|8675.36|8555.36|8677.5|8557.5|8675.36|8555.36|9
1653579540000|2022-05-26 15:39:00|8675.42|8555.42|8677.19|8557.19|8677.19|8557.19|8675.42|8555.42|10
1653579550000|2022-05-26 15:39:10|8677.39|8557.39|8677.7|8557.7|8677.85|8557.85|8677.39|8557.39|10
1653579560000|2022-05-26 15:39:20|8677.96|8557.96|8678.63|8558.63|8678.63|8558.63|8677.64|8557.64|10
1653579570000|2022-05-26 15:39:30|8678.23|8558.23|8680.26|8560.26|8680.26|8560.26|8678.12|8558.12|10
1653579580000|2022-05-26 15:39:40|8680.43|8560.43|8681.16|8561.16|8681.16|8561.16|8680.36|8560.36|10
1653579590000|2022-05-26 15:39:50|8680.83|8560.83|8681.48|8561.48|8681.7|8561.7|8680.83|8560.83|10
1653579600000|2022-05-26 15:40:00|8681.44|8561.44|8680.74|8560.74|8681.96|8561.96|8680.74|8560.74|10
1653579610000|2022-05-26 15:40:10|8680.65|8560.65|8681.09|8561.09|8681.09|8561.09|8680.64|8560.64|9
1653579620000|2022-05-26 15:40:20|8681.06|8561.06|8682.8|8562.8|8682.8|8562.8|8681.06|8561.06|10
1653579630000|2022-05-26 15:40:30|8682.91|8562.91|8684.63|8564.63|8684.86|8564.86|8682.91|8562.91|10
1653579640000|2022-05-26 15:40:40|8684.44|8564.44|8687.19|8567.19|8687.19|8567.19|8684.4|8564.4|9
1653579650000|2022-05-26 15:40:50|8687.73|8567.73|8689.52|8569.52|8689.52|8569.52|8687.73|8567.73|10
1653579660000|2022-05-26 15:41:00|8689.44|8569.44|8688.26|8568.26|8689.61|8569.61|8688.26|8568.26|10
1653579670000|2022-05-26 15:41:10|8688.25|8568.25|8688.41|8568.41|8688.41|8568.41|8688.18|8568.18|9
1653579680000|2022-05-26 15:41:20|8688.46|8568.46|8690.08|8570.08|8690.08|8570.08|8688.46|8568.46|10
1653579690000|2022-05-26 15:41:30|8690.35|8570.35|8691.6|8571.6|8691.72|8571.72|8690.3|8570.3|9
1653579700000|2022-05-26 15:41:40|8692.6|8572.6|8693.03|8573.03|8693.4|8573.4|8692.6|8572.6|10
1653579710000|2022-05-26 15:41:50|8693.04|8573.04|8693.59|8573.59|8693.59|8573.59|8693.04|8573.04|10
1653579720000|2022-05-26 15:42:00|8693.4|8573.4|8692.37|8572.37|8693.5|8573.5|8692.37|8572.37|10
1653579730000|2022-05-26 15:42:10|8692.38|8572.38|8691.29|8571.29|8692.38|8572.38|8691.29|8571.29|10
1653579740000|2022-05-26 15:42:20|8691.38|8571.38|8691.69|8571.69|8691.69|8571.69|8691.12|8571.12|10
1653579750000|2022-05-26 15:42:30|8691.07|8571.07|8690.27|8570.27|8691.07|8571.07|8690.17|8570.17|9
1653579760000|2022-05-26 15:42:40|8690.39|8570.39|8690.34|8570.34|8691.35|8571.35|8690.2|8570.2|10
1653579770000|2022-05-26 15:42:50|8690.45|8570.45|8689.04|8569.04|8690.45|8570.45|8688.94|8568.94|10
1653579780000|2022-05-26 15:43:00|8688.9|8568.9|8688.02|8568.02|8688.9|8568.9|8687.59|8567.59|10
1653579790000|2022-05-26 15:43:10|8688.09|8568.09|8688.31|8568.31|8688.35|8568.35|8688.09|8568.09|8
1653579800000|2022-05-26 15:43:20|8688.26|8568.26|8687.98|8567.98|8688.26|8568.26|8687.89|8567.89|8
1653579810000|2022-05-26 15:43:30|8687.66|8567.66|8686.87|8566.87|8687.66|8567.66|8686.87|8566.87|10
1653579820000|2022-05-26 15:43:40|8687.07|8567.07|8686.37|8566.37|8687.07|8567.07|8686.31|8566.31|8
1653579830000|2022-05-26 15:43:50|8686.47|8566.47|8685.95|8565.95|8686.64|8566.64|8685.95|8565.95|9
1653579840000|2022-05-26 15:44:00|8685.49|8565.49|8685.06|8565.06|8685.49|8565.49|8685.05|8565.05|9
1653579850000|2022-05-26 15:44:10|8685.29|8565.29|8687.39|8567.39|8687.39|8567.39|8685.17|8565.17|10
1653579860000|2022-05-26 15:44:20|8687.72|8567.72|8689.48|8569.48|8689.48|8569.48|8687.72|8567.72|10
1653579870000|2022-05-26 15:44:30|8689.72|8569.72|8691.61|8571.61|8691.61|8571.61|8689.72|8569.72|10
1653579880000|2022-05-26 15:44:40|8691.52|8571.52|8690.63|8570.63|8691.77|8571.77|8690.5|8570.5|10
1653579890000|2022-05-26 15:44:50|8690.45|8570.45|8689.45|8569.45|8690.45|8570.45|8689.32|8569.32|10
1653579900000|2022-05-26 15:45:00|8689.55|8569.55|8689.42|8569.42|8689.7|8569.7|8689.42|8569.42|10
1653579910000|2022-05-26 15:45:10|8689.39|8569.39|8688.45|8568.45|8689.42|8569.42|8688.45|8568.45|9
1653579920000|2022-05-26 15:45:20|8688.21|8568.21|8686.15|8566.15|8688.21|8568.21|8686.15|8566.15|10
1653579930000|2022-05-26 15:45:30|8685.46|8565.46|8682.71|8562.71|8685.65|8565.65|8682.71|8562.71|10
1653579940000|2022-05-26 15:45:40|8682.8|8562.8|8682.25|8562.25|8682.8|8562.8|8682.2|8562.2|10
1653579950000|2022-05-26 15:45:50|8682.14|8562.14|8681.72|8561.72|8682.19|8562.19|8681.72|8561.72|9
1653579960000|2022-05-26 15:46:00|8681.57|8561.57|8682.12|8562.12|8682.12|8562.12|8681.26|8561.26|10
1653579970000|2022-05-26 15:46:10|8682.26|8562.26|8683.94|8563.94|8683.94|8563.94|8682.26|8562.26|10
1653579980000|2022-05-26 15:46:20|8684|8564|8685.56|8565.56|8685.56|8565.56|8684|8564|10
1653579990000|2022-05-26 15:46:30|8686.2|8566.2|8689.01|8569.01|8689.01|8569.01|8686.2|8566.2|10
1653580000000|2022-05-26 15:46:40|8689.69|8569.69|8691.92|8571.92|8692.42|8572.42|8689.69|8569.69|10
1653580010000|2022-05-26 15:46:50|8692.45|8572.45|8693.42|8573.42|8693.79|8573.79|8692.02|8572.02|10
1653580020000|2022-05-26 15:47:00|8693.74|8573.74|8692.94|8572.94|8693.85|8573.85|8692.93|8572.93|10
1653580030000|2022-05-26 15:47:10|8692.9|8572.9|8690.63|8570.63|8692.92|8572.92|8690.63|8570.63|10
1653580040000|2022-05-26 15:47:20|8690.24|8570.24|8688.72|8568.72|8690.24|8570.24|8688.6|8568.6|9
1653580050000|2022-05-26 15:47:30|8688.02|8568.02|8687.48|8567.48|8688.13|8568.13|8687.08|8567.08|9
1653580060000|2022-05-26 15:47:40|8687.29|8567.29|8686.98|8566.98|8688.05|8568.05|8686.98|8566.98|10
1653580070000|2022-05-26 15:47:50|8686.75|8566.75|8685.95|8565.95|8686.75|8566.75|8685.83|8565.83|10
1653580080000|2022-05-26 15:48:00|8685.72|8565.72|8685.55|8565.55|8685.97|8565.97|8685.35|8565.35|10
1653580090000|2022-05-26 15:48:10|8685.5|8565.5|8685.1|8565.1|8685.67|8565.67|8685.04|8565.04|10
1653580100000|2022-05-26 15:48:20|8684.88|8564.88|8684.45|8564.45|8684.89|8564.89|8684.36|8564.36|10
1653580110000|2022-05-26 15:48:30|8684.38|8564.38|8683.43|8563.43|8684.38|8564.38|8683.43|8563.43|10
1653580120000|2022-05-26 15:48:40|8682.96|8562.96|8682.32|8562.32|8682.96|8562.96|8682.2|8562.2|9
1653580130000|2022-05-26 15:48:50|8681.27|8561.27|8680.09|8560.09|8681.32|8561.32|8680.01|8560.01|10
1653580140000|2022-05-26 15:49:00|8680.04|8560.04|8679.37|8559.37|8680.04|8560.04|8678.93|8558.93|8
1653580150000|2022-05-26 15:49:10|8679.41|8559.41|8680.94|8560.94|8680.94|8560.94|8679.41|8559.41|9
1653580160000|2022-05-26 15:49:20|8680.04|8560.04|8679.25|8559.25|8680.09|8560.09|8679.03|8559.03|9
1653580170000|2022-05-26 15:49:30|8679.1|8559.1|8680.15|8560.15|8680.15|8560.15|8679.01|8559.01|9
1653580180000|2022-05-26 15:49:40|8680.18|8560.18|8679.43|8559.43|8680.23|8560.23|8679.43|8559.43|9
1653580190000|2022-05-26 15:49:50|8679.44|8559.44|8679.15|8559.15|8679.46|8559.46|8679.12|8559.12|9
1653580200000|2022-05-26 15:50:00|8679.23|8559.23|8679.73|8559.73|8679.93|8559.93|8679.23|8559.23|10
1653580210000|2022-05-26 15:50:10|8679.88|8559.88|8681.93|8561.93|8681.93|8561.93|8679.88|8559.88|10
1653580220000|2022-05-26 15:50:20|8682|8562|8684.62|8564.62|8684.62|8564.62|8682|8562|10
1653580230000|2022-05-26 15:50:30|8684.69|8564.69|8685.9|8565.9|8686.6|8566.6|8684.69|8564.69|10
1653580240000|2022-05-26 15:50:40|8685.87|8565.87|8685.31|8565.31|8686.01|8566.01|8685.2|8565.2|10
1653580250000|2022-05-26 15:50:50|8685.26|8565.26|8683.86|8563.86|8685.26|8565.26|8683.86|8563.86|10
1653580260000|2022-05-26 15:51:00|8683.93|8563.93|8682.67|8562.67|8683.93|8563.93|8682.67|8562.67|10
1653580270000|2022-05-26 15:51:10|8682.72|8562.72|8681.95|8561.95|8682.72|8562.72|8681.95|8561.95|10
1653580280000|2022-05-26 15:51:20|8682.09|8562.09|8682.23|8562.23|8682.23|8562.23|8681.91|8561.91|10
1653580290000|2022-05-26 15:51:30|8682.24|8562.24|8684.49|8564.49|8684.49|8564.49|8682.16|8562.16|10
1653580300000|2022-05-26 15:51:40|8684.73|8564.73|8686.06|8566.06|8686.06|8566.06|8684.73|8564.73|10
1653580310000|2022-05-26 15:51:50|8686.12|8566.12|8686.07|8566.07|8686.39|8566.39|8686.07|8566.07|8
1653580320000|2022-05-26 15:52:00|8686.1|8566.1|8686.69|8566.69|8686.93|8566.93|8686.09|8566.09|10
1653580330000|2022-05-26 15:52:10|8687.23|8567.23|8687.4|8567.4|8687.48|8567.48|8686.92|8566.92|10
1653580340000|2022-05-26 15:52:20|8687.71|8567.71|8691.17|8571.17|8691.17|8571.17|8687.71|8567.71|10
1653580350000|2022-05-26 15:52:30|8691.45|8571.45|8691.8|8571.8|8691.96|8571.96|8691.45|8571.45|10
1653580360000|2022-05-26 15:52:40|8692.12|8572.12|8692.26|8572.26|8692.49|8572.49|8692.07|8572.07|10
1653580370000|2022-05-26 15:52:50|8692.15|8572.15|8692.76|8572.76|8692.95|8572.95|8692.08|8572.08|9
1653580380000|2022-05-26 15:53:00|8693.32|8573.32|8693.8|8573.8|8694.47|8574.47|8693.32|8573.32|10
1653580390000|2022-05-26 15:53:10|8693.65|8573.65|8692.87|8572.87|8693.65|8573.65|8692.55|8572.55|10
1653580400000|2022-05-26 15:53:20|8692.75|8572.75|8692.6|8572.6|8693.1|8573.1|8692.6|8572.6|10
1653580410000|2022-05-26 15:53:30|8692.64|8572.64|8692.56|8572.56|8692.88|8572.88|8692.23|8572.23|10
1653580420000|2022-05-26 15:53:40|8692.42|8572.42|8691.73|8571.73|8692.42|8572.42|8691.73|8571.73|9
1653580430000|2022-05-26 15:53:50|8691.87|8571.87|8692.77|8572.77|8692.77|8572.77|8691.8|8571.8|9
1653580440000|2022-05-26 15:54:00|8692.72|8572.72|8696.03|8576.03|8696.03|8576.03|8692.72|8572.72|10
1653580450000|2022-05-26 15:54:10|8696.51|8576.51|8700.45|8580.45|8700.56|8580.56|8696.51|8576.51|10
1653580460000|2022-05-26 15:54:20|8700.47|8580.47|8702.88|8582.88|8702.88|8582.88|8700.47|8580.47|10
1653580470000|2022-05-26 15:54:30|8702.64|8582.64|8704.39|8584.39|8704.48|8584.48|8702.64|8582.64|10
1653580480000|2022-05-26 15:54:40|8704.7|8584.7|8705.08|8585.08|8705.28|8585.28|8704.7|8584.7|10
1653580490000|2022-05-26 15:54:50|8705.39|8585.39|8705.25|8585.25|8705.47|8585.47|8705.22|8585.22|10
1653580500000|2022-05-26 15:55:00|8705.23|8585.23|8705.19|8585.19|8705.45|8585.45|8705.14|8585.14|10
1653580510000|2022-05-26 15:55:10|8705.27|8585.27|8706.68|8586.68|8706.68|8586.68|8705.27|8585.27|10
1653580520000|2022-05-26 15:55:20|8706.55|8586.55|8708.9|8588.9|8708.9|8588.9|8706.55|8586.55|10
1653580530000|2022-05-26 15:55:30|8708.97|8588.97|8712.67|8592.67|8712.67|8592.67|8708.97|8588.97|10
1653580540000|2022-05-26 15:55:40|8712.33|8592.33|8712.19|8592.19|8712.54|8592.54|8711.75|8591.75|10
1653580550000|2022-05-26 15:55:50|8711.94|8591.94|8710.95|8590.95|8711.94|8591.94|8710.82|8590.82|9
1653580560000|2022-05-26 15:56:00|8709.97|8589.97|8708.53|8588.53|8709.97|8589.97|8708.53|8588.53|10
1653580570000|2022-05-26 15:56:10|8708.33|8588.33|8704.12|8584.12|8708.33|8588.33|8704.06|8584.06|10
1653580580000|2022-05-26 15:56:20|8704.2|8584.2|8702.9|8582.9|8704.2|8584.2|8702.9|8582.9|10
1653580590000|2022-05-26 15:56:30|8702.82|8582.82|8701.83|8581.83|8702.94|8582.94|8701.83|8581.83|10
1653580600000|2022-05-26 15:56:40|8701.17|8581.17|8700.8|8580.8|8701.21|8581.21|8700.73|8580.73|10
1653580610000|2022-05-26 15:56:50|8700.86|8580.86|8701.46|8581.46|8701.46|8581.46|8700.8|8580.8|9
1653580620000|2022-05-26 15:57:00|8701.21|8581.21|8700.57|8580.57|8701.3|8581.3|8700.57|8580.57|10
1653580630000|2022-05-26 15:57:10|8700.64|8580.64|8699.88|8579.88|8700.73|8580.73|8699.88|8579.88|10
1653580640000|2022-05-26 15:57:20|8700.02|8580.02|8700.08|8580.08|8700.08|8580.08|8699.49|8579.49|10
1653580650000|2022-05-26 15:57:30|8700.44|8580.44|8700.7|8580.7|8700.8|8580.8|8700.36|8580.36|10
1653580660000|2022-05-26 15:57:40|8700.59|8580.59|8699.99|8579.99|8701.03|8581.03|8699.99|8579.99|10
1653580670000|2022-05-26 15:57:50|8700.53|8580.53|8699.82|8579.82|8700.53|8580.53|8699.66|8579.66|9
1653580680000|2022-05-26 15:58:00|8699.94|8579.94|8699.55|8579.55|8699.94|8579.94|8699.46|8579.46|9
1653580690000|2022-05-26 15:58:10|8699.53|8579.53|8699.53|8579.53|8699.58|8579.58|8699.09|8579.09|10
1653580700000|2022-05-26 15:58:20|8699.18|8579.18|8700.7|8580.7|8700.7|8580.7|8699.18|8579.18|9
1653580710000|2022-05-26 15:58:30|8700.67|8580.67|8703.97|8583.97|8703.97|8583.97|8700.67|8580.67|10
1653580720000|2022-05-26 15:58:40|8703.88|8583.88|8706.36|8586.36|8706.36|8586.36|8703.88|8583.88|10
1653580730000|2022-05-26 15:58:50|8706.19|8586.19|8704.26|8584.26|8706.19|8586.19|8703.99|8583.99|10
1653580740000|2022-05-26 15:59:00|8703.29|8583.29|8701.11|8581.11|8703.29|8583.29|8701.11|8581.11|10
1653580750000|2022-05-26 15:59:10|8701.08|8581.08|8699.44|8579.44|8701.08|8581.08|8699.44|8579.44|10
1653580760000|2022-05-26 15:59:20|8700.44|8580.44|8699.67|8579.67|8700.5|8580.5|8699.67|8579.67|10
1653580770000|2022-05-26 15:59:30|8700.48|8580.48|8701.39|8581.39|8701.44|8581.44|8700.09|8580.09|10
1653580780000|2022-05-26 15:59:40|8701.37|8581.37|8701.6|8581.6|8702.16|8582.16|8701.37|8581.37|10
1653580790000|2022-05-26 15:59:50|8702.26|8582.26|8701.34|8581.34|8702.37|8582.37|8701.34|8581.34|10
1653580800000|2022-05-26 16:00:00|8701.09|8581.09|8701.24|8581.24|8701.24|8581.24|8700.92|8580.92|10
1653580810000|2022-05-26 16:00:10|8701.25|8581.25|8701.3|8581.3|8701.71|8581.71|8701.02|8581.02|10
1653580820000|2022-05-26 16:00:20|8701.21|8581.21|8699.3|8579.3|8701.21|8581.21|8698.71|8578.71|10
1653580830000|2022-05-26 16:00:30|8699.23|8579.23|8699.47|8579.47|8700.14|8580.14|8699.23|8579.23|9
1653580840000|2022-05-26 16:00:40|8699.43|8579.43|8698.61|8578.61|8699.69|8579.69|8698.61|8578.61|9
1653580850000|2022-05-26 16:00:50|8698.36|8578.36|8696.98|8576.98|8698.42|8578.42|8696.83|8576.83|10
1653580860000|2022-05-26 16:01:00|8697.05|8577.05|8695.71|8575.71|8697.05|8577.05|8695.48|8575.48|10
1653580870000|2022-05-26 16:01:10|8695.19|8575.19|8694.73|8574.73|8695.66|8575.66|8694.73|8574.73|10
1653580880000|2022-05-26 16:01:20|8694.81|8574.81|8695.92|8575.92|8696.02|8576.02|8694.76|8574.76|10
1653580890000|2022-05-26 16:01:30|8695.74|8575.74|8697.78|8577.78|8697.78|8577.78|8695.74|8575.74|10
1653580900000|2022-05-26 16:01:40|8698.03|8578.03|8703.5|8583.5|8703.5|8583.5|8698.03|8578.03|10
1653580910000|2022-05-26 16:01:50|8705.17|8585.17|8710.27|8590.27|8710.27|8590.27|8705.17|8585.17|10
1653580920000|2022-05-26 16:02:00|8710.99|8590.99|8714.28|8594.28|8714.28|8594.28|8710.49|8590.49|10
1653580930000|2022-05-26 16:02:10|8714.69|8594.69|8716.87|8596.87|8716.87|8596.87|8714.69|8594.69|10
1653580940000|2022-05-26 16:02:20|8717.97|8597.97|8723.21|8603.21|8723.21|8603.21|8717.97|8597.97|10
1653580950000|2022-05-26 16:02:30|8723.9|8603.9|8726.25|8606.25|8726.25|8606.25|8723.9|8603.9|10
1653580960000|2022-05-26 16:02:40|8726.71|8606.71|8727.13|8607.13|8728.05|8608.05|8726.35|8606.35|10
1653580970000|2022-05-26 16:02:50|8727.08|8607.08|8728.02|8608.02|8728.14|8608.14|8727.08|8607.08|10
1653580980000|2022-05-26 16:03:00|8728|8608|8729.58|8609.58|8729.58|8609.58|8728|8608|10
1653580990000|2022-05-26 16:03:10|8729.62|8609.62|8730.3|8610.3|8730.42|8610.42|8729.62|8609.62|9
1653581000000|2022-05-26 16:03:20|8730.31|8610.31|8731.15|8611.15|8731.37|8611.37|8730.17|8610.17|10
1653581010000|2022-05-26 16:03:30|8731.17|8611.17|8735.57|8615.57|8735.57|8615.57|8731.17|8611.17|10
1653581020000|2022-05-26 16:03:40|8735.99|8615.99|8743|8623|8743|8623|8735.83|8615.83|10
1653581030000|2022-05-26 16:03:50|8746.03|8626.03|8745.26|8625.26|8746.47|8626.47|8744.7|8624.7|10
1653581040000|2022-05-26 16:04:00|8746.22|8626.22|8746.09|8626.09|8746.22|8626.22|8745.75|8625.75|9
1653581050000|2022-05-26 16:04:10|8746.65|8626.65|8746.52|8626.52|8747.73|8627.73|8746.32|8626.32|9
1653581060000|2022-05-26 16:04:20|8746.51|8626.51|8743.75|8623.75|8746.51|8626.51|8743.75|8623.75|10
1653581070000|2022-05-26 16:04:30|8743.39|8623.39|8742.2|8622.2|8743.6|8623.6|8742.2|8622.2|10
1653581080000|2022-05-26 16:04:40|8742.25|8622.25|8742.77|8622.77|8743.36|8623.36|8742.12|8622.12|9
1653581090000|2022-05-26 16:04:50|8742.62|8622.62|8742.43|8622.43|8742.8|8622.8|8742.43|8622.43|10
1653581100000|2022-05-26 16:05:00|8741.32|8621.32|8740.92|8620.92|8741.33|8621.33|8740.92|8620.92|10
1653581110000|2022-05-26 16:05:10|8740.75|8620.75|8736.08|8616.08|8740.75|8620.75|8735.95|8615.95|10
1653581120000|2022-05-26 16:05:20|8735.93|8615.93|8734.08|8614.08|8735.93|8615.93|8733.99|8613.99|10
1653581130000|2022-05-26 16:05:30|8733.99|8613.99|8732.45|8612.45|8733.99|8613.99|8732.45|8612.45|10
1653581140000|2022-05-26 16:05:40|8732.33|8612.33|8731.49|8611.49|8732.41|8612.41|8731.49|8611.49|9
1653581150000|2022-05-26 16:05:50|8731.6|8611.6|8729.99|8609.99|8731.6|8611.6|8729.99|8609.99|10
1653581160000|2022-05-26 16:06:00|8729.8|8609.8|8728.42|8608.42|8729.83|8609.83|8728.42|8608.42|9
1653581170000|2022-05-26 16:06:10|8728.58|8608.58|8728.12|8608.12|8728.86|8608.86|8727.85|8607.85|9
1653581180000|2022-05-26 16:06:20|8728.11|8608.11|8729.19|8609.19|8729.19|8609.19|8727.98|8607.98|8
1653581190000|2022-05-26 16:06:30|8729.39|8609.39|8730.29|8610.29|8730.29|8610.29|8729.39|8609.39|9
1653581200000|2022-05-26 16:06:40|8730.25|8610.25|8731.6|8611.6|8731.79|8611.79|8730.25|8610.25|8
1653581210000|2022-05-26 16:06:50|8731.75|8611.75|8731.54|8611.54|8732.09|8612.09|8731.54|8611.54|10
1653581220000|2022-05-26 16:07:00|8731.77|8611.77|8731.57|8611.57|8731.98|8611.98|8731.57|8611.57|7
1653581230000|2022-05-26 16:07:10|8731.51|8611.51|8732.44|8612.44|8732.44|8612.44|8730.94|8610.94|10
1653581240000|2022-05-26 16:07:20|8732.42|8612.42|8735.84|8615.84|8735.84|8615.84|8732.42|8612.42|10
1653581250000|2022-05-26 16:07:30|8735.96|8615.96|8735.16|8615.16|8735.97|8615.97|8735.16|8615.16|10
1653581260000|2022-05-26 16:07:40|8735.19|8615.19|8736.79|8616.79|8737.34|8617.34|8734.59|8614.59|10
1653581270000|2022-05-26 16:07:50|8737.1|8617.1|8735.11|8615.11|8737.19|8617.19|8735.11|8615.11|10
1653581280000|2022-05-26 16:08:00|8735.02|8615.02|8732.31|8612.31|8735.02|8615.02|8732.31|8612.31|10
1653581290000|2022-05-26 16:08:10|8732.2|8612.2|8730.62|8610.62|8732.2|8612.2|8730.62|8610.62|9
1653581300000|2022-05-26 16:08:20|8730.3|8610.3|8729.4|8609.4|8730.48|8610.48|8729.27|8609.27|10
1653581310000|2022-05-26 16:08:30|8729.19|8609.19|8728.51|8608.51|8729.23|8609.23|8728.51|8608.51|10
1653581320000|2022-05-26 16:08:40|8728.48|8608.48|8731.5|8611.5|8731.5|8611.5|8728.48|8608.48|10
1653581330000|2022-05-26 16:08:50|8731.43|8611.43|8732.46|8612.46|8732.46|8612.46|8731.43|8611.43|9
1653581340000|2022-05-26 16:09:00|8732.48|8612.48|8733.46|8613.46|8733.46|8613.46|8732.37|8612.37|10
1653581350000|2022-05-26 16:09:10|8733.3|8613.3|8735.36|8615.36|8735.36|8615.36|8733.27|8613.27|10
1653581360000|2022-05-26 16:09:20|8735.28|8615.28|8735.74|8615.74|8736.21|8616.21|8735.28|8615.28|10
1653581370000|2022-05-26 16:09:30|8736.32|8616.32|8735.89|8615.89|8736.32|8616.32|8735.89|8615.89|9
1653581380000|2022-05-26 16:09:40|8736.01|8616.01|8735.6|8615.6|8736.01|8616.01|8735.55|8615.55|10
1653581390000|2022-05-26 16:09:50|8735.67|8615.67|8736.59|8616.59|8736.59|8616.59|8735.67|8615.67|10
1653581400000|2022-05-26 16:10:00|8736.39|8616.39|8736.07|8616.07|8736.39|8616.39|8735.73|8615.73|10
1653581410000|2022-05-26 16:10:10|8735.92|8615.92|8736.47|8616.47|8736.77|8616.77|8735.92|8615.92|10
1653581420000|2022-05-26 16:10:20|8736.58|8616.58|8740.17|8620.17|8740.25|8620.25|8736.58|8616.58|10
1653581430000|2022-05-26 16:10:30|8741.21|8621.21|8742.54|8622.54|8743.21|8623.21|8741.21|8621.21|9
1653581440000|2022-05-26 16:10:40|8742.5|8622.5|8747.03|8627.03|8747.03|8627.03|8742.5|8622.5|10
1653581450000|2022-05-26 16:10:50|8747.53|8627.53|8752.34|8632.34|8752.34|8632.34|8747.53|8627.53|10
1653581460000|2022-05-26 16:11:00|8752.39|8632.39|8759.3|8639.3|8759.63|8639.63|8752.02|8632.02|10
1653581470000|2022-05-26 16:11:10|8758.13|8638.13|8766.26|8646.26|8766.26|8646.26|8758.13|8638.13|10
1653581480000|2022-05-26 16:11:20|8768.23|8648.23|8773.82|8653.82|8773.82|8653.82|8768.23|8648.23|10
1653581490000|2022-05-26 16:11:30|8773.48|8653.48|8771.9|8651.9|8773.48|8653.48|8771.9|8651.9|10
1653581500000|2022-05-26 16:11:40|8771.8|8651.8|8770.1|8650.1|8771.8|8651.8|8770.1|8650.1|10
1653581510000|2022-05-26 16:11:50|8769.32|8649.32|8766.48|8646.48|8769.32|8649.32|8766.48|8646.48|10
1653581520000|2022-05-26 16:12:00|8766.3|8646.3|8765.07|8645.07|8766.37|8646.37|8764.92|8644.92|10
1653581530000|2022-05-26 16:12:10|8765.01|8645.01|8768.41|8648.41|8768.41|8648.41|8765.01|8645.01|10
1653581540000|2022-05-26 16:12:20|8768.57|8648.57|8769.4|8649.4|8769.44|8649.44|8768.57|8648.57|10
1653581550000|2022-05-26 16:12:30|8769.86|8649.86|8772.78|8652.78|8772.78|8652.78|8769.86|8649.86|10
1653581560000|2022-05-26 16:12:40|8773.2|8653.2|8774.27|8654.27|8774.47|8654.47|8773.2|8653.2|10
1653581570000|2022-05-26 16:12:50|8773.76|8653.76|8772.51|8652.51|8773.76|8653.76|8772.41|8652.41|10
1653581580000|2022-05-26 16:13:00|8771.95|8651.95|8770.86|8650.86|8771.99|8651.99|8770.86|8650.86|10
1653581590000|2022-05-26 16:13:10|8771.04|8651.04|8770.48|8650.48|8771.04|8651.04|8770.02|8650.02|10
1653581600000|2022-05-26 16:13:20|8770.4|8650.4|8774.18|8654.18|8774.18|8654.18|8770.37|8650.37|9
1653581610000|2022-05-26 16:13:30|8774.16|8654.16|8775.95|8655.95|8776.04|8656.04|8774.16|8654.16|10
1653581620000|2022-05-26 16:13:40|8776.03|8656.03|8778.79|8658.79|8778.79|8658.79|8776.03|8656.03|10
1653581630000|2022-05-26 16:13:50|8778.87|8658.87|8779.84|8659.84|8779.84|8659.84|8778.87|8658.87|10
1653581640000|2022-05-26 16:14:00|8780.17|8660.17|8780|8660|8780.6|8660.6|8780|8660|10
1653581650000|2022-05-26 16:14:10|8779.44|8659.44|8778.59|8658.59|8779.44|8659.44|8778.46|8658.46|9
1653581660000|2022-05-26 16:14:20|8779.63|8659.63|8778.67|8658.67|8779.63|8659.63|8778.45|8658.45|9
1653581670000|2022-05-26 16:14:30|8778.73|8658.73|8778.57|8658.57|8778.73|8658.73|8777.82|8657.82|10
1653581680000|2022-05-26 16:14:40|8778.42|8658.42|8779.07|8659.07|8779.14|8659.14|8778.42|8658.42|9
1653581690000|2022-05-26 16:14:50|8779.03|8659.03|8778.14|8658.14|8779.21|8659.21|8778.14|8658.14|9
1653581700000|2022-05-26 16:15:00|8777.88|8657.88|8776.58|8656.58|8777.88|8657.88|8776.32|8656.32|10
1653581710000|2022-05-26 16:15:10|8776.63|8656.63|8776.13|8656.13|8776.63|8656.63|8775.41|8655.41|9
1653581720000|2022-05-26 16:15:20|8776.56|8656.56|8775.89|8655.89|8776.79|8656.79|8775.89|8655.89|10
1653581730000|2022-05-26 16:15:30|8775.66|8655.66|8772.04|8652.04|8775.67|8655.67|8772.04|8652.04|10
1653581740000|2022-05-26 16:15:40|8771.66|8651.66|8768.5|8648.5|8771.66|8651.66|8768.5|8648.5|10
1653581750000|2022-05-26 16:15:50|8768.39|8648.39|8767.58|8647.58|8768.53|8648.53|8767.58|8647.58|10
1653581760000|2022-05-26 16:16:00|8767.47|8647.47|8765.83|8645.83|8767.47|8647.47|8765.72|8645.72|10
1653581770000|2022-05-26 16:16:10|8765.6|8645.6|8766.36|8646.36|8766.36|8646.36|8765.6|8645.6|10
1653581780000|2022-05-26 16:16:20|8766.16|8646.16|8767.81|8647.81|8767.81|8647.81|8766.16|8646.16|10
1653581790000|2022-05-26 16:16:30|8769.31|8649.31|8770.32|8650.32|8770.32|8650.32|8768.36|8648.36|10
1653581800000|2022-05-26 16:16:40|8771.03|8651.03|8774.49|8654.49|8774.49|8654.49|8771.03|8651.03|10
1653581810000|2022-05-26 16:16:50|8775.05|8655.05|8778.99|8658.99|8778.99|8658.99|8775.05|8655.05|10
1653581820000|2022-05-26 16:17:00|8778.23|8658.23|8780.62|8660.62|8780.62|8660.62|8778.23|8658.23|10
1653581830000|2022-05-26 16:17:10|8780.8|8660.8|8783.03|8663.03|8783.23|8663.23|8780.8|8660.8|10
1653581840000|2022-05-26 16:17:20|8783.18|8663.18|8791.86|8671.86|8791.86|8671.86|8783.18|8663.18|10
1653581850000|2022-05-26 16:17:30|8791.39|8671.39|8791.23|8671.23|8792.08|8672.08|8791.2|8671.2|10
1653581860000|2022-05-26 16:17:40|8791.39|8671.39|8790.63|8670.63|8791.4|8671.4|8790.18|8670.18|10
1653581870000|2022-05-26 16:17:50|8790.49|8670.49|8789.48|8669.48|8790.82|8670.82|8789.21|8669.21|10
1653581880000|2022-05-26 16:18:00|8789.46|8669.46|8789.36|8669.36|8789.94|8669.94|8789.21|8669.21|9
1653581890000|2022-05-26 16:18:10|8789.04|8669.04|8788.58|8668.58|8789.06|8669.06|8788.58|8668.58|10
1653581900000|2022-05-26 16:18:20|8788.51|8668.51|8788.65|8668.65|8789.02|8669.02|8788.5|8668.5|10
1653581910000|2022-05-26 16:18:30|8788.81|8668.81|8788.93|8668.93|8789.13|8669.13|8788.66|8668.66|10
1653581920000|2022-05-26 16:18:40|8789.63|8669.63|8790.49|8670.49|8790.49|8670.49|8789.52|8669.52|10
1653581930000|2022-05-26 16:18:50|8789.1|8669.1|8790.73|8670.73|8790.73|8670.73|8789.1|8669.1|10
1653581940000|2022-05-26 16:19:00|8791.25|8671.25|8790.73|8670.73|8791.7|8671.7|8790.73|8670.73|10
1653581950000|2022-05-26 16:19:10|8790.37|8670.37|8792.8|8672.8|8792.8|8672.8|8790.37|8670.37|10
1653581960000|2022-05-26 16:19:20|8792.4|8672.4|8802.78|8682.78|8802.78|8682.78|8792.4|8672.4|10
1653581970000|2022-05-26 16:19:30|8803.44|8683.44|8807.91|8687.91|8807.91|8687.91|8802.21|8682.21|10
1653581980000|2022-05-26 16:19:40|8808.38|8688.38|8818.15|8698.15|8818.19|8698.19|8808.38|8688.38|10
1653581990000|2022-05-26 16:19:50|8819.32|8699.32|8828.28|8708.28|8829.59|8709.59|8819.32|8699.32|10
1653582000000|2022-05-26 16:20:00|8827.52|8707.52|8820.18|8700.18|8827.52|8707.52|8820.18|8700.18|10
1653582010000|2022-05-26 16:20:10|8819.77|8699.77|8819.35|8699.35|8819.77|8699.77|8816.94|8696.94|10
1653582020000|2022-05-26 16:20:20|8818.72|8698.72|8824.57|8704.57|8824.57|8704.57|8818.72|8698.72|10
1653582030000|2022-05-26 16:20:30|8825.43|8705.43|8824.51|8704.51|8826.03|8706.03|8824.51|8704.51|10
1653582040000|2022-05-26 16:20:40|8824.75|8704.75|8824.57|8704.57|8824.82|8704.82|8824.57|8704.57|9
1653582050000|2022-05-26 16:20:50|8824.99|8704.99|8826.39|8706.39|8826.39|8706.39|8824.66|8704.66|10
1653582060000|2022-05-26 16:21:00|8827.06|8707.06|8838.72|8718.72|8838.72|8718.72|8827.06|8707.06|10
1653582070000|2022-05-26 16:21:10|8839.19|8719.19|8846.03|8726.03|8846.03|8726.03|8839.19|8719.19|9
1653582080000|2022-05-26 16:21:20|8846.08|8726.08|8851.48|8731.48|8851.48|8731.48|8846.08|8726.08|10
1653582090000|2022-05-26 16:21:30|8851.6|8731.6|8847.05|8727.05|8851.9|8731.9|8846.7|8726.7|10
1653582100000|2022-05-26 16:21:40|8846.62|8726.62|8843.77|8723.77|8846.62|8726.62|8843.31|8723.31|10
1653582110000|2022-05-26 16:21:50|8843.14|8723.14|8833.66|8713.66|8843.81|8723.81|8833.66|8713.66|10
1653582120000|2022-05-26 16:22:00|8833.48|8713.48|8829.63|8709.63|8833.85|8713.85|8829.53|8709.53|10
1653582130000|2022-05-26 16:22:10|8829.5|8709.5|8830.13|8710.13|8830.13|8710.13|8828.39|8708.39|10
1653582140000|2022-05-26 16:22:20|8830.39|8710.39|8831.96|8711.96|8831.96|8711.96|8828.97|8708.97|10
1653582150000|2022-05-26 16:22:30|8832.58|8712.58|8833.08|8713.08|8834.15|8714.15|8832.52|8712.52|10
1653582160000|2022-05-26 16:22:40|8832.68|8712.68|8830.21|8710.21|8832.68|8712.68|8830|8710|10
1653582170000|2022-05-26 16:22:50|8829.99|8709.99|8832.53|8712.53|8832.53|8712.53|8829.99|8709.99|10
1653582180000|2022-05-26 16:23:00|8832.76|8712.76|8832.94|8712.94|8833.14|8713.14|8832.19|8712.19|10
1653582190000|2022-05-26 16:23:10|8833.01|8713.01|8822.14|8702.14|8833.04|8713.04|8822.14|8702.14|10
1653582200000|2022-05-26 16:23:20|8821.68|8701.68|8820.22|8700.22|8821.68|8701.68|8819.98|8699.98|10
1653582210000|2022-05-26 16:23:30|8820.76|8700.76|8817.82|8697.82|8821.76|8701.76|8817.82|8697.82|10
1653582220000|2022-05-26 16:23:40|8817.79|8697.79|8815.76|8695.76|8817.79|8697.79|8815.43|8695.43|10
1653582230000|2022-05-26 16:23:50|8815.51|8695.51|8812.72|8692.72|8815.55|8695.55|8812.72|8692.72|10
1653582240000|2022-05-26 16:24:00|8812.53|8692.53|8810.86|8690.86|8812.53|8692.53|8810.86|8690.86|10
1653582250000|2022-05-26 16:24:10|8808.41|8688.41|8806.17|8686.17|8808.47|8688.47|8806.01|8686.01|9
1653582260000|2022-05-26 16:24:20|8805.79|8685.79|8803.45|8683.45|8805.79|8685.79|8803.45|8683.45|10
1653582270000|2022-05-26 16:24:30|8803.68|8683.68|8803.41|8683.41|8803.99|8683.99|8803.41|8683.41|10
1653582280000|2022-05-26 16:24:40|8803.57|8683.57|8806.38|8686.38|8806.38|8686.38|8803.48|8683.48|10
1653582290000|2022-05-26 16:24:50|8806.51|8686.51|8808.85|8688.85|8808.85|8688.85|8806.51|8686.51|10
1653582300000|2022-05-26 16:25:00|8808.86|8688.86|8809.73|8689.73|8810.03|8690.03|8808.66|8688.66|9
1653582310000|2022-05-26 16:25:10|8809.76|8689.76|8808.33|8688.33|8810.05|8690.05|8808.33|8688.33|10
1653582320000|2022-05-26 16:25:20|8808.76|8688.76|8805.93|8685.93|8808.76|8688.76|8805.93|8685.93|10
1653582330000|2022-05-26 16:25:30|8805.95|8685.95|8801.9|8681.9|8805.95|8685.95|8801.9|8681.9|10
1653582340000|2022-05-26 16:25:40|8801.54|8681.54|8800.52|8680.52|8801.6|8681.6|8800.52|8680.52|9
1653582350000|2022-05-26 16:25:50|8800.71|8680.71|8800.96|8680.96|8801.23|8681.23|8800.35|8680.35|10
1653582360000|2022-05-26 16:26:00|8801.05|8681.05|8802.83|8682.83|8802.83|8682.83|8801.04|8681.04|10
1653582370000|2022-05-26 16:26:10|8802.89|8682.89|8801.12|8681.12|8802.89|8682.89|8800.86|8680.86|10
1653582380000|2022-05-26 16:26:20|8800.97|8680.97|8799.85|8679.85|8800.97|8680.97|8799.85|8679.85|10
1653582390000|2022-05-26 16:26:30|8799.93|8679.93|8799.43|8679.43|8799.99|8679.99|8799.36|8679.36|9
1653582400000|2022-05-26 16:26:40|8799.11|8679.11|8798.54|8678.54|8799.11|8679.11|8798.54|8678.54|9
1653582410000|2022-05-26 16:26:50|8798.57|8678.57|8797.68|8677.68|8798.67|8678.67|8797.59|8677.59|10
1653582420000|2022-05-26 16:27:00|8797.58|8677.58|8795.44|8675.44|8797.58|8677.58|8795.44|8675.44|10
1653582430000|2022-05-26 16:27:10|8795.94|8675.94|8793.39|8673.39|8795.94|8675.94|8793.39|8673.39|10
1653582440000|2022-05-26 16:27:20|8792.69|8672.69|8792.68|8672.68|8793.27|8673.27|8792.13|8672.13|10
1653582450000|2022-05-26 16:27:30|8793.05|8673.05|8795.01|8675.01|8795.11|8675.11|8792.78|8672.78|10
1653582460000|2022-05-26 16:27:40|8796.01|8676.01|8798.88|8678.88|8798.88|8678.88|8796.01|8676.01|10
1653582470000|2022-05-26 16:27:50|8799.07|8679.07|8799.64|8679.64|8800.08|8680.08|8799.07|8679.07|10
1653582480000|2022-05-26 16:28:00|8799.91|8679.91|8798.84|8678.84|8799.91|8679.91|8798.43|8678.43|10
1653582490000|2022-05-26 16:28:10|8798.79|8678.79|8798.05|8678.05|8798.88|8678.88|8798.05|8678.05|10
1653582500000|2022-05-26 16:28:20|8797.79|8677.79|8798.19|8678.19|8798.3|8678.3|8796.8|8676.8|10
1653582510000|2022-05-26 16:28:30|8798.97|8678.97|8807.66|8687.66|8807.66|8687.66|8798.97|8678.97|10
1653582520000|2022-05-26 16:28:40|8808.09|8688.09|8810.21|8690.21|8810.21|8690.21|8807.88|8687.88|10
1653582530000|2022-05-26 16:28:50|8810.38|8690.38|8811.74|8691.74|8811.86|8691.86|8810.38|8690.38|10
1653582540000|2022-05-26 16:29:00|8811.76|8691.76|8810.31|8690.31|8811.76|8691.76|8810.31|8690.31|9
1653582550000|2022-05-26 16:29:10|8810.54|8690.54|8809.68|8689.68|8810.54|8690.54|8809.2|8689.2|10
1653582560000|2022-05-26 16:29:20|8809.44|8689.44|8809.34|8689.34|8809.69|8689.69|8809.33|8689.33|10
1653582570000|2022-05-26 16:29:30|8810.42|8690.42|8811.44|8691.44|8811.44|8691.44|8809.55|8689.55|10
1653582580000|2022-05-26 16:29:40|8811.42|8691.42|8812.28|8692.28|8812.29|8692.29|8811.42|8691.42|10
1653582590000|2022-05-26 16:29:50|8812.42|8692.42|8813.02|8693.02|8813.17|8693.17|8812.26|8692.26|10
1653582600000|2022-05-26 16:30:00|8813.15|8693.15|8816.92|8696.92|8816.92|8696.92|8813.15|8693.15|10
1653582610000|2022-05-26 16:30:10|8817.22|8697.22|8817.71|8697.71|8818.23|8698.23|8817.22|8697.22|10
1653582620000|2022-05-26 16:30:20|8817.73|8697.73|8814.75|8694.75|8817.73|8697.73|8814.6|8694.6|10
1653582630000|2022-05-26 16:30:30|8814.45|8694.45|8813.17|8693.17|8814.45|8694.45|8813.07|8693.07|9
1653582640000|2022-05-26 16:30:40|8812.88|8692.88|8810.02|8690.02|8812.88|8692.88|8809.68|8689.68|10
1653582650000|2022-05-26 16:30:50|8809.77|8689.77|8808.02|8688.02|8809.77|8689.77|8807.49|8687.49|10
1653582660000|2022-05-26 16:31:00|8807.28|8687.28|8804.61|8684.61|8807.51|8687.51|8804.61|8684.61|10
1653582670000|2022-05-26 16:31:10|8804.71|8684.71|8803.76|8683.76|8804.71|8684.71|8803.37|8683.37|10
1653582680000|2022-05-26 16:31:20|8803.67|8683.67|8807.28|8687.28|8807.28|8687.28|8803.67|8683.67|10
1653582690000|2022-05-26 16:31:30|8807.33|8687.33|8807.4|8687.4|8807.76|8687.76|8807.29|8687.29|10
1653582700000|2022-05-26 16:31:40|8807.49|8687.49|8807.14|8687.14|8807.49|8687.49|8806.93|8686.93|10
1653582710000|2022-05-26 16:31:50|8807.55|8687.55|8807.4|8687.4|8807.96|8687.96|8807.26|8687.26|9
1653582720000|2022-05-26 16:32:00|8807.99|8687.99|8806.73|8686.73|8808.14|8688.14|8806.73|8686.73|10
1653582730000|2022-05-26 16:32:10|8805.57|8685.57|8807.81|8687.81|8807.81|8687.81|8805.37|8685.37|10
1653582740000|2022-05-26 16:32:20|8806.75|8686.75|8812.94|8692.94|8812.94|8692.94|8806.69|8686.69|10
1653582750000|2022-05-26 16:32:30|8813.95|8693.95|8815.96|8695.96|8816|8696|8813.01|8693.01|10
1653582760000|2022-05-26 16:32:40|8815.63|8695.63|8820.38|8700.38|8820.38|8700.38|8815.63|8695.63|10
1653582770000|2022-05-26 16:32:50|8819.44|8699.44|8823.33|8703.33|8823.33|8703.33|8819.44|8699.44|10
1653582780000|2022-05-26 16:33:00|8823.05|8703.05|8821.1|8701.1|8823.05|8703.05|8821.1|8701.1|10
1653582790000|2022-05-26 16:33:10|8821.09|8701.09|8820.78|8700.78|8821.09|8701.09|8820.78|8700.78|9
1653582800000|2022-05-26 16:33:20|8820.36|8700.36|8820.15|8700.15|8820.72|8700.72|8819.84|8699.84|10
1653582810000|2022-05-26 16:33:30|8820.11|8700.11|8818.36|8698.36|8820.11|8700.11|8818.36|8698.36|10
1653582820000|2022-05-26 16:33:40|8818.5|8698.5|8816.47|8696.47|8818.5|8698.5|8816.47|8696.47|10
1653582830000|2022-05-26 16:33:50|8816.13|8696.13|8815.65|8695.65|8816.13|8696.13|8815.43|8695.43|9
1653582840000|2022-05-26 16:34:00|8815.66|8695.66|8811.74|8691.74|8815.72|8695.72|8811.74|8691.74|10
1653582850000|2022-05-26 16:34:10|8811.62|8691.62|8809.65|8689.65|8811.62|8691.62|8809.59|8689.59|10
1653582860000|2022-05-26 16:34:20|8809.46|8689.46|8808.76|8688.76|8809.64|8689.64|8808.31|8688.31|10
1653582870000|2022-05-26 16:34:30|8808.45|8688.45|8807.11|8687.11|8808.45|8688.45|8807.11|8687.11|10
1653582880000|2022-05-26 16:34:40|8807.14|8687.14|8805.71|8685.71|8807.17|8687.17|8805.71|8685.71|10
1653582890000|2022-05-26 16:34:50|8805.8|8685.8|8804.32|8684.32|8805.8|8685.8|8804.18|8684.18|10
1653582900000|2022-05-26 16:35:00|8804.5|8684.5|8802.4|8682.4|8804.5|8684.5|8802.4|8682.4|10
1653582910000|2022-05-26 16:35:10|8802.36|8682.36|8798.5|8678.5|8802.99|8682.99|8798.5|8678.5|10
1653582920000|2022-05-26 16:35:20|8798.02|8678.02|8797.45|8677.45|8798.02|8678.02|8797.27|8677.27|10
1653582930000|2022-05-26 16:35:30|8797.31|8677.31|8798.6|8678.6|8798.81|8678.81|8796.75|8676.75|10
1653582940000|2022-05-26 16:35:40|8797.6|8677.6|8796.98|8676.98|8798.2|8678.2|8796.98|8676.98|10
1653582950000|2022-05-26 16:35:50|8797.66|8677.66|8797.87|8677.87|8798.58|8678.58|8797.13|8677.13|10
1653582960000|2022-05-26 16:36:00|8797.65|8677.65|8797.22|8677.22|8797.76|8677.76|8796.74|8676.74|10
1653582970000|2022-05-26 16:36:10|8797.14|8677.14|8797.29|8677.29|8797.99|8677.99|8797.01|8677.01|10
1653582980000|2022-05-26 16:36:20|8796.27|8676.27|8795.93|8675.93|8796.76|8676.76|8795.93|8675.93|10
1653582990000|2022-05-26 16:36:30|8796.77|8676.77|8794.31|8674.31|8796.77|8676.77|8794.06|8674.06|10
1653583000000|2022-05-26 16:36:40|8793.3|8673.3|8791.92|8671.92|8793.84|8673.84|8791.92|8671.92|10
1653583010000|2022-05-26 16:36:50|8792.19|8672.19|8791.47|8671.47|8792.81|8672.81|8791.47|8671.47|10
1653583020000|2022-05-26 16:37:00|8791.39|8671.39|8790.24|8670.24|8791.39|8671.39|8790.24|8670.24|10
1653583030000|2022-05-26 16:37:10|8790.51|8670.51|8790.78|8670.78|8791.41|8671.41|8790.33|8670.33|10
1653583040000|2022-05-26 16:37:20|8791.28|8671.28|8792.18|8672.18|8792.18|8672.18|8791.28|8671.28|10
1653583050000|2022-05-26 16:37:30|8792.45|8672.45|8792.41|8672.41|8792.88|8672.88|8792.29|8672.29|10
1653583060000|2022-05-26 16:37:40|8792.15|8672.15|8791.57|8671.57|8792.34|8672.34|8791.57|8671.57|10
1653583070000|2022-05-26 16:37:50|8791.21|8671.21|8791.1|8671.1|8791.26|8671.26|8790.53|8670.53|10
1653583080000|2022-05-26 16:38:00|8790.62|8670.62|8788.25|8668.25|8790.81|8670.81|8788.25|8668.25|10
1653583090000|2022-05-26 16:38:10|8788.44|8668.44|8788.64|8668.64|8788.87|8668.87|8788.31|8668.31|10
1653583100000|2022-05-26 16:38:20|8789.04|8669.04|8795.58|8675.58|8795.58|8675.58|8788.63|8668.63|10
1653583110000|2022-05-26 16:38:30|8797.65|8677.65|8798.65|8678.65|8799.91|8679.91|8797.41|8677.41|10
1653583120000|2022-05-26 16:38:40|8800|8680|8793.98|8673.98|8800.63|8680.63|8793.98|8673.98|10
1653583130000|2022-05-26 16:38:50|8793.72|8673.72|8793.33|8673.33|8794.46|8674.46|8792.41|8672.41|10
1653583140000|2022-05-26 16:39:00|8793.66|8673.66|8794.41|8674.41|8794.67|8674.67|8793.58|8673.58|9
1653583150000|2022-05-26 16:39:10|8794.43|8674.43|8794.62|8674.62|8794.96|8674.96|8794.17|8674.17|9
1653583160000|2022-05-26 16:39:20|8794.69|8674.69|8793.96|8673.96|8794.69|8674.69|8793.75|8673.75|10
1653583170000|2022-05-26 16:39:30|8793.86|8673.86|8794.69|8674.69|8794.69|8674.69|8793.45|8673.45|10
1653583180000|2022-05-26 16:39:40|8795.11|8675.11|8795.48|8675.48|8795.77|8675.77|8795.11|8675.11|9
1653583190000|2022-05-26 16:39:50|8795.58|8675.58|8796.64|8676.64|8796.64|8676.64|8795.52|8675.52|10
1653583200000|2022-05-26 16:40:00|8796.31|8676.31|8797.82|8677.82|8797.82|8677.82|8796.31|8676.31|9
1653583210000|2022-05-26 16:40:10|8798.27|8678.27|8797.4|8677.4|8798.27|8678.27|8797.37|8677.37|10
1653583220000|2022-05-26 16:40:20|8797.45|8677.45|8796.37|8676.37|8797.61|8677.61|8796.26|8676.26|9
1653583230000|2022-05-26 16:40:30|8796.34|8676.34|8788.53|8668.53|8796.34|8676.34|8788.53|8668.53|10
1653583240000|2022-05-26 16:40:40|8787.76|8667.76|8784.52|8664.52|8787.79|8667.79|8784.16|8664.16|10
1653583250000|2022-05-26 16:40:50|8784.44|8664.44|8781.68|8661.68|8784.44|8664.44|8781.37|8661.37|10
1653583260000|2022-05-26 16:41:00|8781.69|8661.69|8780.53|8660.53|8782.23|8662.23|8780.53|8660.53|10
1653583270000|2022-05-26 16:41:10|8780.74|8660.74|8777.19|8657.19|8780.74|8660.74|8777.19|8657.19|10
1653583280000|2022-05-26 16:41:20|8776.24|8656.24|8773.7|8653.7|8776.24|8656.24|8773.7|8653.7|10
1653583290000|2022-05-26 16:41:30|8772.79|8652.79|8773.69|8653.69|8773.69|8653.69|8772.79|8652.79|10
1653583300000|2022-05-26 16:41:40|8772.65|8652.65|8771.45|8651.45|8772.92|8652.92|8769.69|8649.69|10
1653583310000|2022-05-26 16:41:50|8772.91|8652.91|8769.14|8649.14|8773|8653|8769.14|8649.14|10
1653583320000|2022-05-26 16:42:00|8769.57|8649.57|8769.73|8649.73|8770.33|8650.33|8769.25|8649.25|10
1653583330000|2022-05-26 16:42:10|8769.65|8649.65|8772.47|8652.47|8772.47|8652.47|8769.44|8649.44|10
1653583340000|2022-05-26 16:42:20|8772.58|8652.58|8774.78|8654.78|8775.11|8655.11|8772.58|8652.58|10
1653583350000|2022-05-26 16:42:30|8775.33|8655.33|8776.15|8656.15|8776.15|8656.15|8774.83|8654.83|10
1653583360000|2022-05-26 16:42:40|8776.11|8656.11|8776.47|8656.47|8776.47|8656.47|8775.95|8655.95|9
1653583370000|2022-05-26 16:42:50|8776.35|8656.35|8775.98|8655.98|8777.22|8657.22|8775.98|8655.98|10
1653583380000|2022-05-26 16:43:00|8775.87|8655.87|8777.28|8657.28|8777.28|8657.28|8775.74|8655.74|10
1653583390000|2022-05-26 16:43:10|8776.97|8656.97|8776.43|8656.43|8776.97|8656.97|8775.69|8655.69|10
1653583400000|2022-05-26 16:43:20|8776.25|8656.25|8778.33|8658.33|8778.33|8658.33|8776.19|8656.19|9
1653583410000|2022-05-26 16:43:30|8778.49|8658.49|8779.11|8659.11|8779.42|8659.42|8778.49|8658.49|10
1653583420000|2022-05-26 16:43:40|8778.88|8658.88|8776.27|8656.27|8778.88|8658.88|8775.81|8655.81|10
1653583430000|2022-05-26 16:43:50|8774.93|8654.93|8774.2|8654.2|8775.81|8655.81|8773.62|8653.62|10
1653583440000|2022-05-26 16:44:00|8769.85|8649.85|8768.36|8648.36|8769.85|8649.85|8768.18|8648.18|9
1653583450000|2022-05-26 16:44:10|8768.37|8648.37|8765.08|8645.08|8768.37|8648.37|8765.08|8645.08|10
1653583460000|2022-05-26 16:44:20|8764.26|8644.26|8761.42|8641.42|8764.26|8644.26|8761.42|8641.42|10
1653583470000|2022-05-26 16:44:30|8760.88|8640.88|8759.5|8639.5|8761.13|8641.13|8759.1|8639.1|10
1653583480000|2022-05-26 16:44:40|8759.37|8639.37|8759.47|8639.47|8759.47|8639.47|8758.26|8638.26|10
1653583490000|2022-05-26 16:44:50|8759.56|8639.56|8759.23|8639.23|8759.73|8639.73|8758.35|8638.35|10
1653583500000|2022-05-26 16:45:00|8759.13|8639.13|8760.25|8640.25|8760.92|8640.92|8758.25|8638.25|10
1653583510000|2022-05-26 16:45:10|8760.74|8640.74|8760.98|8640.98|8762.32|8642.32|8760.72|8640.72|9
1653583520000|2022-05-26 16:45:20|8760.69|8640.69|8754.94|8634.94|8760.69|8640.69|8754.94|8634.94|10
1653583530000|2022-05-26 16:45:30|8754.5|8634.5|8754.85|8634.85|8755.4|8635.4|8754.5|8634.5|9
1653583540000|2022-05-26 16:45:40|8754.26|8634.26|8752.26|8632.26|8754.82|8634.82|8752.26|8632.26|10
1653583550000|2022-05-26 16:45:50|8752.51|8632.51|8752.35|8632.35|8752.51|8632.51|8751.75|8631.75|10
1653583560000|2022-05-26 16:46:00|8752.49|8632.49|8753.7|8633.7|8753.7|8633.7|8752.26|8632.26|10
1653583570000|2022-05-26 16:46:10|8753.96|8633.96|8755.86|8635.86|8755.98|8635.98|8753.93|8633.93|10
1653583580000|2022-05-26 16:46:20|8755.76|8635.76|8754.68|8634.68|8756.2|8636.2|8754.68|8634.68|10
1653583590000|2022-05-26 16:46:30|8754.12|8634.12|8753.21|8633.21|8754.12|8634.12|8753.17|8633.17|10
1653583600000|2022-05-26 16:46:40|8753.15|8633.15|8748.56|8628.56|8753.15|8633.15|8748.56|8628.56|10
1653583610000|2022-05-26 16:46:50|8748.22|8628.22|8749.17|8629.17|8749.31|8629.31|8748.22|8628.22|10
1653583620000|2022-05-26 16:47:00|8749.52|8629.52|8747.88|8627.88|8749.52|8629.52|8747.84|8627.84|10
1653583630000|2022-05-26 16:47:10|8748.3|8628.3|8748|8628|8749.01|8629.01|8747.77|8627.77|10
1653583640000|2022-05-26 16:47:20|8748.07|8628.07|8747.61|8627.61|8749.39|8629.39|8747.61|8627.61|10
1653583650000|2022-05-26 16:47:30|8747.52|8627.52|8747.53|8627.53|8747.53|8627.53|8746.42|8626.42|9
1653583660000|2022-05-26 16:47:40|8747.25|8627.25|8745.89|8625.89|8747.27|8627.27|8745.81|8625.81|10
1653583670000|2022-05-26 16:47:50|8746.39|8626.39|8744.48|8624.48|8746.39|8626.39|8744.3|8624.3|10
1653583680000|2022-05-26 16:48:00|8745.39|8625.39|8746.04|8626.04|8746.16|8626.16|8745.13|8625.13|10
1653583690000|2022-05-26 16:48:10|8745.98|8625.98|8750.12|8630.12|8750.12|8630.12|8745.83|8625.83|10
1653583700000|2022-05-26 16:48:20|8751.46|8631.46|8753.74|8633.74|8753.74|8633.74|8751.46|8631.46|10
1653583710000|2022-05-26 16:48:30|8753.76|8633.76|8756.75|8636.75|8756.77|8636.77|8753.6|8633.6|10
1653583720000|2022-05-26 16:48:40|8756.83|8636.83|8759.1|8639.1|8759.1|8639.1|8756.83|8636.83|9
1653583730000|2022-05-26 16:48:50|8759.75|8639.75|8761.96|8641.96|8761.96|8641.96|8759.75|8639.75|10
1653583740000|2022-05-26 16:49:00|8762.03|8642.03|8762.94|8642.94|8763.01|8643.01|8762.03|8642.03|10
1653583750000|2022-05-26 16:49:10|8762.97|8642.97|8763.42|8643.42|8763.42|8643.42|8762.67|8642.67|10
1653583760000|2022-05-26 16:49:20|8763.14|8643.14|8763.35|8643.35|8763.66|8643.66|8763.14|8643.14|10
1653583770000|2022-05-26 16:49:30|8763.26|8643.26|8766.32|8646.32|8766.32|8646.32|8763.26|8643.26|9
1653583780000|2022-05-26 16:49:40|8766.65|8646.65|8767.13|8647.13|8767.13|8647.13|8766.58|8646.58|10
1653583790000|2022-05-26 16:49:50|8767.11|8647.11|8767.69|8647.69|8768.23|8648.23|8767.11|8647.11|10
1653583800000|2022-05-26 16:50:00|8767.62|8647.62|8767.13|8647.13|8767.77|8647.77|8767.13|8647.13|10
1653583810000|2022-05-26 16:50:10|8767.22|8647.22|8767.18|8647.18|8767.28|8647.28|8767.04|8647.04|9
1653583820000|2022-05-26 16:50:20|8767.37|8647.37|8767.77|8647.77|8768.15|8648.15|8767.37|8647.37|10
1653583830000|2022-05-26 16:50:30|8767.72|8647.72|8767.17|8647.17|8767.78|8647.78|8767.15|8647.15|10
1653583840000|2022-05-26 16:50:40|8767.51|8647.51|8768.25|8648.25|8768.29|8648.29|8767.12|8647.12|10
1653583850000|2022-05-26 16:50:50|8768.19|8648.19|8767.51|8647.51|8768.19|8648.19|8767.14|8647.14|10
1653583860000|2022-05-26 16:51:00|8767.58|8647.58|8767.82|8647.82|8767.82|8647.82|8767.56|8647.56|9
1653583870000|2022-05-26 16:51:10|8767.94|8647.94|8767.75|8647.75|8768.11|8648.11|8767.42|8647.42|10
1653583880000|2022-05-26 16:51:20|8767.69|8647.69|8766.99|8646.99|8767.9|8647.9|8766.99|8646.99|9
1653583890000|2022-05-26 16:51:30|8766.9|8646.9|8766.41|8646.41|8767|8647|8766.27|8646.27|10
1653583900000|2022-05-26 16:51:40|8766.64|8646.64|8767.71|8647.71|8767.71|8647.71|8766.64|8646.64|9
1653583910000|2022-05-26 16:51:50|8768.06|8648.06|8766.48|8646.48|8768.18|8648.18|8766.48|8646.48|10
1653583920000|2022-05-26 16:52:00|8766.22|8646.22|8765.48|8645.48|8766.22|8646.22|8765.48|8645.48|7
1653583930000|2022-05-26 16:52:10|8765.55|8645.55|8762.85|8642.85|8765.55|8645.55|8762.85|8642.85|9
1653583940000|2022-05-26 16:52:20|8762.6|8642.6|8761.74|8641.74|8762.6|8642.6|8761.49|8641.49|10
1653583950000|2022-05-26 16:52:30|8761.65|8641.65|8762.55|8642.55|8762.55|8642.55|8761.45|8641.45|10
1653583960000|2022-05-26 16:52:40|8762.76|8642.76|8764.77|8644.77|8764.77|8644.77|8762.76|8642.76|10
1653583970000|2022-05-26 16:52:50|8765.14|8645.14|8766.95|8646.95|8766.95|8646.95|8765.14|8645.14|10
1653583980000|2022-05-26 16:53:00|8767.69|8647.69|8770.61|8650.61|8770.61|8650.61|8767.69|8647.69|10
1653583990000|2022-05-26 16:53:10|8770.78|8650.78|8773.17|8653.17|8773.19|8653.19|8770.73|8650.73|10
1653584000000|2022-05-26 16:53:20|8772.95|8652.95|8773.14|8653.14|8773.14|8653.14|8772.5|8652.5|10
1653584010000|2022-05-26 16:53:30|8773.01|8653.01|8774.22|8654.22|8774.22|8654.22|8773.01|8653.01|10
1653584020000|2022-05-26 16:53:40|8773.95|8653.95|8774.46|8654.46|8774.46|8654.46|8773.95|8653.95|9
1653584030000|2022-05-26 16:53:50|8775.02|8655.02|8776.17|8656.17|8776.17|8656.17|8775.02|8655.02|10
1653584040000|2022-05-26 16:54:00|8776.82|8656.82|8777.96|8657.96|8777.96|8657.96|8776.82|8656.82|10
1653584050000|2022-05-26 16:54:10|8777.78|8657.78|8777.25|8657.25|8777.78|8657.78|8777.22|8657.22|10
1653584060000|2022-05-26 16:54:20|8777.58|8657.58|8778.7|8658.7|8778.7|8658.7|8777.55|8657.55|10
1653584070000|2022-05-26 16:54:30|8778.86|8658.86|8778.89|8658.89|8779.22|8659.22|8778.74|8658.74|10
1653584080000|2022-05-26 16:54:40|8778.8|8658.8|8778.17|8658.17|8778.8|8658.8|8778.17|8658.17|9
1653584090000|2022-05-26 16:54:50|8778.25|8658.25|8778.99|8658.99|8778.99|8658.99|8777.93|8657.93|10
1653584100000|2022-05-26 16:55:00|8778.91|8658.91|8780.23|8660.23|8780.23|8660.23|8778.91|8658.91|10
1653584110000|2022-05-26 16:55:10|8780.58|8660.58|8780.94|8660.94|8781.04|8661.04|8780.45|8660.45|10
1653584120000|2022-05-26 16:55:20|8781.54|8661.54|8781.77|8661.77|8782.01|8662.01|8781.54|8661.54|10
1653584130000|2022-05-26 16:55:30|8781.39|8661.39|8782.57|8662.57|8782.57|8662.57|8781.39|8661.39|10
1653584140000|2022-05-26 16:55:40|8782.72|8662.72|8783.43|8663.43|8783.49|8663.49|8782.72|8662.72|10
1653584150000|2022-05-26 16:55:50|8783.3|8663.3|8782.98|8662.98|8783.62|8663.62|8782.98|8662.98|10
1653584160000|2022-05-26 16:56:00|8782.65|8662.65|8782.21|8662.21|8782.8|8662.8|8782.1|8662.1|10
1653584170000|2022-05-26 16:56:10|8782.27|8662.27|8780.13|8660.13|8782.27|8662.27|8780.13|8660.13|10
1653584180000|2022-05-26 16:56:20|8779.81|8659.81|8778.46|8658.46|8780.08|8660.08|8778.45|8658.45|10
1653584190000|2022-05-26 16:56:30|8778.3|8658.3|8776.17|8656.17|8778.3|8658.3|8776.17|8656.17|9
1653584200000|2022-05-26 16:56:40|8776.1|8656.1|8773.44|8653.44|8776.1|8656.1|8773.44|8653.44|10
1653584210000|2022-05-26 16:56:50|8773.51|8653.51|8772.73|8652.73|8773.73|8653.73|8772.73|8652.73|9
1653584220000|2022-05-26 16:57:00|8772.67|8652.67|8772.53|8652.53|8773.18|8653.18|8772.53|8652.53|10
1653584230000|2022-05-26 16:57:10|8772.91|8652.91|8772.8|8652.8|8773.83|8653.83|8772.8|8652.8|10
1653584240000|2022-05-26 16:57:20|8772.95|8652.95|8772.78|8652.78|8773.2|8653.2|8772.02|8652.02|10
1653584250000|2022-05-26 16:57:30|8772.47|8652.47|8769.78|8649.78|8772.47|8652.47|8769.67|8649.67|10
1653584260000|2022-05-26 16:57:40|8769.9|8649.9|8770.5|8650.5|8770.5|8650.5|8769.87|8649.87|10
1653584270000|2022-05-26 16:57:50|8770.46|8650.46|8769.92|8649.92|8770.46|8650.46|8769.72|8649.72|10
1653584280000|2022-05-26 16:58:00|8769.99|8649.99|8770.65|8650.65|8770.67|8650.67|8769.99|8649.99|9
1653584290000|2022-05-26 16:58:10|8770.75|8650.75|8770.72|8650.72|8771.08|8651.08|8770.41|8650.41|10
1653584300000|2022-05-26 16:58:20|8770.34|8650.34|8770.97|8650.97|8770.97|8650.97|8770.3|8650.3|9
1653584310000|2022-05-26 16:58:30|8770.4|8650.4|8768.46|8648.46|8770.4|8650.4|8768.46|8648.46|10
1653584320000|2022-05-26 16:58:40|8768.9|8648.9|8767.62|8647.62|8768.9|8648.9|8767.57|8647.57|9
1653584330000|2022-05-26 16:58:50|8767.84|8647.84|8766.87|8646.87|8767.84|8647.84|8766.87|8646.87|9
1653584340000|2022-05-26 16:59:00|8767.14|8647.14|8766.85|8646.85|8767.45|8647.45|8766.85|8646.85|10
1653584350000|2022-05-26 16:59:10|8766.67|8646.67|8766.68|8646.68|8766.91|8646.91|8766.48|8646.48|10
1653584360000|2022-05-26 16:59:20|8766.87|8646.87|8767.26|8647.26|8767.26|8647.26|8766.82|8646.82|10
1653584370000|2022-05-26 16:59:30|8767.06|8647.06|8767.6|8647.6|8767.8|8647.8|8767.06|8647.06|10
1653584380000|2022-05-26 16:59:40|8767.77|8647.77|8768.52|8648.52|8768.68|8648.68|8767.77|8647.77|10
1653584390000|2022-05-26 16:59:50|8769|8649|8770.16|8650.16|8770.46|8650.46|8768.59|8648.59|10
1653584400000|2022-05-26 17:00:00|8771.63|8651.63|8775.25|8655.25|8775.25|8655.25|8771.63|8651.63|10
1653584410000|2022-05-26 17:00:10|8775.85|8655.85|8775.46|8655.46|8776.16|8656.16|8775.37|8655.37|10
1653584420000|2022-05-26 17:00:20|8775.37|8655.37|8774.85|8654.85|8775.55|8655.55|8774.73|8654.73|10
1653584430000|2022-05-26 17:00:30|8775.32|8655.32|8774.48|8654.48|8775.32|8655.32|8774.48|8654.48|10
1653584440000|2022-05-26 17:00:40|8774.92|8654.92|8774.21|8654.21|8774.92|8654.92|8774.21|8654.21|10
1653584450000|2022-05-26 17:00:50|8774.54|8654.54|8773.9|8653.9|8774.7|8654.7|8773.78|8653.78|9
1653584460000|2022-05-26 17:01:00|8773.66|8653.66|8774.44|8654.44|8774.52|8654.52|8773.38|8653.38|10
1653584470000|2022-05-26 17:01:10|8774.29|8654.29|8774.23|8654.23|8774.51|8654.51|8773.91|8653.91|10
1653584480000|2022-05-26 17:01:20|8774.61|8654.61|8774.91|8654.91|8774.91|8654.91|8774.12|8654.12|10
1653584490000|2022-05-26 17:01:30|8774.78|8654.78|8774.64|8654.64|8775.17|8655.17|8774.5|8654.5|10
1653584500000|2022-05-26 17:01:40|8774.66|8654.66|8774.89|8654.89|8775.33|8655.33|8774.44|8654.44|10
1653584510000|2022-05-26 17:01:50|8774.58|8654.58|8773.69|8653.69|8774.58|8654.58|8773.64|8653.64|9
1653584520000|2022-05-26 17:02:00|8773.58|8653.58|8773.02|8653.02|8773.62|8653.62|8773.02|8653.02|9
1653584530000|2022-05-26 17:02:10|8773.09|8653.09|8774.71|8654.71|8774.71|8654.71|8772.99|8652.99|9
1653584540000|2022-05-26 17:02:20|8774.09|8654.09|8776.28|8656.28|8776.52|8656.52|8774.09|8654.09|10
1653584550000|2022-05-26 17:02:30|8777.31|8657.31|8780.13|8660.13|8780.56|8660.56|8777.14|8657.14|10
1653584560000|2022-05-26 17:02:40|8780.31|8660.31|8787.37|8667.37|8788.48|8668.48|8780.31|8660.31|10
1653584570000|2022-05-26 17:02:50|8788.79|8668.79|8788.69|8668.69|8788.79|8668.79|8787.57|8667.57|10
1653584580000|2022-05-26 17:03:00|8788.62|8668.62|8791.26|8671.26|8791.85|8671.85|8788.62|8668.62|10
1653584590000|2022-05-26 17:03:10|8791.99|8671.99|8792.35|8672.35|8792.51|8672.51|8791.87|8671.87|10
1653584600000|2022-05-26 17:03:20|8792.6|8672.6|8791.86|8671.86|8792.85|8672.85|8791.45|8671.45|10
1653584610000|2022-05-26 17:03:30|8792.05|8672.05|8787.81|8667.81|8792.05|8672.05|8787.81|8667.81|10
1653584620000|2022-05-26 17:03:40|8788.24|8668.24|8785.48|8665.48|8788.24|8668.24|8785.48|8665.48|10
1653584630000|2022-05-26 17:03:50|8784.64|8664.64|8782.46|8662.46|8784.64|8664.64|8782.46|8662.46|10
1653584640000|2022-05-26 17:04:00|8783.27|8663.27|8781.44|8661.44|8783.27|8663.27|8781.44|8661.44|10
1653584650000|2022-05-26 17:04:10|8781.18|8661.18|8780.89|8660.89|8781.18|8661.18|8780.78|8660.78|10
1653584660000|2022-05-26 17:04:20|8780.14|8660.14|8780|8660|8781.09|8661.09|8779.97|8659.97|10
1653584670000|2022-05-26 17:04:30|8779.73|8659.73|8779.01|8659.01|8780.24|8660.24|8779.01|8659.01|10
1653584680000|2022-05-26 17:04:40|8779.12|8659.12|8777.93|8657.93|8779.13|8659.13|8777.78|8657.78|10
1653584690000|2022-05-26 17:04:50|8777.42|8657.42|8777.22|8657.22|8777.74|8657.74|8777.03|8657.03|10
1653584700000|2022-05-26 17:05:00|8777.04|8657.04|8776.98|8656.98|8777.28|8657.28|8776.71|8656.71|10
1653584710000|2022-05-26 17:05:10|8776.99|8656.99|8776.66|8656.66|8777.3|8657.3|8776.64|8656.64|10
1653584720000|2022-05-26 17:05:20|8776.96|8656.96|8775.41|8655.41|8776.96|8656.96|8775.27|8655.27|10
1653584730000|2022-05-26 17:05:30|8774.88|8654.88|8774.14|8654.14|8774.88|8654.88|8773.35|8653.35|10
1653584740000|2022-05-26 17:05:40|8773.47|8653.47|8773.39|8653.39|8774.06|8654.06|8772.81|8652.81|10
1653584750000|2022-05-26 17:05:50|8772.81|8652.81|8774.85|8654.85|8774.85|8654.85|8772.79|8652.79|10
1653584760000|2022-05-26 17:06:00|8774.81|8654.81|8774.58|8654.58|8774.95|8654.95|8774.57|8654.57|10
1653584770000|2022-05-26 17:06:10|8774.5|8654.5|8773.6|8653.6|8774.86|8654.86|8773.6|8653.6|10
1653584780000|2022-05-26 17:06:20|8773.59|8653.59|8772.96|8652.96|8774.09|8654.09|8772.67|8652.67|10
1653584790000|2022-05-26 17:06:30|8772.79|8652.79|8772.32|8652.32|8773.44|8653.44|8772.32|8652.32|10
1653584800000|2022-05-26 17:06:40|8771.96|8651.96|8771.55|8651.55|8771.96|8651.96|8771.32|8651.32|9
1653584810000|2022-05-26 17:06:50|8771.47|8651.47|8770.54|8650.54|8771.47|8651.47|8770.54|8650.54|10
1653584820000|2022-05-26 17:07:00|8770.4|8650.4|8769.85|8649.85|8770.4|8650.4|8769.38|8649.38|9
1653584830000|2022-05-26 17:07:10|8769.33|8649.33|8768.07|8648.07|8770.04|8650.04|8768.07|8648.07|9
1653584840000|2022-05-26 17:07:20|8766.96|8646.96|8766.11|8646.11|8767.13|8647.13|8766.11|8646.11|10
1653584850000|2022-05-26 17:07:30|8766.39|8646.39|8765.16|8645.16|8766.39|8646.39|8765.16|8645.16|9
1653584860000|2022-05-26 17:07:40|8765.4|8645.4|8765.19|8645.19|8765.9|8645.9|8764.99|8644.99|10
1653584870000|2022-05-26 17:07:50|8765.14|8645.14|8765.14|8645.14|8765.49|8645.49|8764.85|8644.85|9
1653584880000|2022-05-26 17:08:00|8765.13|8645.13|8763.49|8643.49|8765.13|8645.13|8763.49|8643.49|10
1653584890000|2022-05-26 17:08:10|8763.77|8643.77|8761.35|8641.35|8763.77|8643.77|8761.24|8641.24|10
1653584900000|2022-05-26 17:08:20|8761.16|8641.16|8757.98|8637.98|8761.16|8641.16|8757.98|8637.98|10
1653584910000|2022-05-26 17:08:30|8758.21|8638.21|8757.13|8637.13|8758.21|8638.21|8756.97|8636.97|10
1653584920000|2022-05-26 17:08:40|8757.26|8637.26|8756.93|8636.93|8757.75|8637.75|8756.27|8636.27|9
1653584930000|2022-05-26 17:08:50|8757.05|8637.05|8755.84|8635.84|8757.27|8637.27|8755.48|8635.48|10
1653584940000|2022-05-26 17:09:00|8755.39|8635.39|8754.3|8634.3|8755.4|8635.4|8754.3|8634.3|10
1653584950000|2022-05-26 17:09:10|8754.02|8634.02|8753.98|8633.98|8754.02|8634.02|8752.59|8632.59|10
1653584960000|2022-05-26 17:09:20|8754|8634|8753.36|8633.36|8754.28|8634.28|8753.36|8633.36|10
1653584970000|2022-05-26 17:09:30|8753.52|8633.52|8753.77|8633.77|8753.91|8633.91|8753.05|8633.05|10
1653584980000|2022-05-26 17:09:40|8753.72|8633.72|8753.5|8633.5|8753.95|8633.95|8753.05|8633.05|10
1653584990000|2022-05-26 17:09:50|8753.03|8633.03|8753.41|8633.41|8754.13|8634.13|8753.03|8633.03|9
1653585000000|2022-05-26 17:10:00|8753.3|8633.3|8753.01|8633.01|8753.52|8633.52|8753.01|8633.01|10
1653585010000|2022-05-26 17:10:10|8752.57|8632.57|8750.77|8630.77|8752.57|8632.57|8750.77|8630.77|10
1653585020000|2022-05-26 17:10:20|8751.31|8631.31|8751.3|8631.3|8751.31|8631.31|8750.12|8630.12|10
1653585030000|2022-05-26 17:10:30|8750.74|8630.74|8752.6|8632.6|8752.6|8632.6|8750.74|8630.74|10
1653585040000|2022-05-26 17:10:40|8752.39|8632.39|8751.29|8631.29|8752.81|8632.81|8751.2|8631.2|10
1653585050000|2022-05-26 17:10:50|8750.66|8630.66|8751.36|8631.36|8751.84|8631.84|8750.66|8630.66|9
1653585060000|2022-05-26 17:11:00|8751.4|8631.4|8750.18|8630.18|8751.4|8631.4|8750.18|8630.18|9
1653585070000|2022-05-26 17:11:10|8749.63|8629.63|8747.39|8627.39|8749.63|8629.63|8747.04|8627.04|8
1653585080000|2022-05-26 17:11:20|8747.75|8627.75|8745.8|8625.8|8748.19|8628.19|8745.8|8625.8|10
1653585090000|2022-05-26 17:11:30|8745.35|8625.35|8741.29|8621.29|8745.35|8625.35|8741.29|8621.29|10
1653585100000|2022-05-26 17:11:40|8741.38|8621.38|8740.42|8620.42|8741.38|8621.38|8740.33|8620.33|8
1653585110000|2022-05-26 17:11:50|8740.86|8620.86|8732.85|8612.85|8740.86|8620.86|8732.85|8612.85|10
1653585120000|2022-05-26 17:12:00|8733.54|8613.54|8731.66|8611.66|8733.67|8613.67|8731.66|8611.66|10
1653585130000|2022-05-26 17:12:10|8731.8|8611.8|8730.93|8610.93|8731.85|8611.85|8730.62|8610.62|10
1653585140000|2022-05-26 17:12:20|8732.3|8612.3|8730.7|8610.7|8732.3|8612.3|8730.46|8610.46|10
1653585150000|2022-05-26 17:12:30|8730.85|8610.85|8730.46|8610.46|8731.54|8611.54|8730.46|8610.46|10
1653585160000|2022-05-26 17:12:40|8730.16|8610.16|8728.49|8608.49|8730.17|8610.17|8728.44|8608.44|10
1653585170000|2022-05-26 17:12:50|8728.43|8608.43|8728.79|8608.79|8729.03|8609.03|8728.43|8608.43|10
1653585180000|2022-05-26 17:13:00|8728.82|8608.82|8728.7|8608.7|8730.13|8610.13|8728.7|8608.7|10
1653585190000|2022-05-26 17:13:10|8729.25|8609.25|8727.27|8607.27|8729.25|8609.25|8727.16|8607.16|10
1653585200000|2022-05-26 17:13:20|8727.33|8607.33|8727.77|8607.77|8728.27|8608.27|8726.97|8606.97|10
1653585210000|2022-05-26 17:13:30|8727.83|8607.83|8727.26|8607.26|8727.83|8607.83|8727.26|8607.26|9
1653585220000|2022-05-26 17:13:40|8727.29|8607.29|8726.92|8606.92|8727.39|8607.39|8726.7|8606.7|10
1653585230000|2022-05-26 17:13:50|8726.81|8606.81|8726.68|8606.68|8726.83|8606.83|8726.4|8606.4|10
1653585240000|2022-05-26 17:14:00|8726.53|8606.53|8728.46|8608.46|8728.46|8608.46|8726.52|8606.52|10
1653585250000|2022-05-26 17:14:10|8727.74|8607.74|8732|8612|8732|8612|8727.74|8607.74|10
1653585260000|2022-05-26 17:14:20|8732.06|8612.06|8732.37|8612.37|8732.67|8612.67|8731.68|8611.68|10
1653585270000|2022-05-26 17:14:30|8732.54|8612.54|8734|8614|8734|8614|8731.96|8611.96|10
1653585280000|2022-05-26 17:14:40|8734.11|8614.11|8734.93|8614.93|8734.93|8614.93|8734|8614|10
1653585290000|2022-05-26 17:14:50|8735.11|8615.11|8734.92|8614.92|8735.17|8615.17|8734.86|8614.86|10
1653585300000|2022-05-26 17:15:00|8734.91|8614.91|8734.91|8614.91|8735.42|8615.42|8734.91|8614.91|10
1653585310000|2022-05-26 17:15:10|8734.86|8614.86|8735.11|8615.11|8735.21|8615.21|8734.86|8614.86|10
1653585320000|2022-05-26 17:15:20|8735.01|8615.01|8734.48|8614.48|8735.01|8615.01|8734.46|8614.46|9
1653585330000|2022-05-26 17:15:30|8734.36|8614.36|8734.11|8614.11|8734.4|8614.4|8734.11|8614.11|10
1653585340000|2022-05-26 17:15:40|8734.13|8614.13|8732.69|8612.69|8734.13|8614.13|8732.69|8612.69|10
1653585350000|2022-05-26 17:15:50|8732.51|8612.51|8731.47|8611.47|8732.51|8612.51|8731.47|8611.47|10
1653585360000|2022-05-26 17:16:00|8731.39|8611.39|8729.56|8609.56|8731.39|8611.39|8729.56|8609.56|10
1653585370000|2022-05-26 17:16:10|8729.44|8609.44|8728.04|8608.04|8729.44|8609.44|8728.04|8608.04|10
1653585380000|2022-05-26 17:16:20|8727.76|8607.76|8726.51|8606.51|8727.76|8607.76|8726.51|8606.51|10
1653585390000|2022-05-26 17:16:30|8726.21|8606.21|8723.04|8603.04|8726.21|8606.21|8722.92|8602.92|10
1653585400000|2022-05-26 17:16:40|8722.85|8602.85|8723.4|8603.4|8723.44|8603.44|8722.85|8602.85|9
1653585410000|2022-05-26 17:16:50|8723.32|8603.32|8722.34|8602.34|8723.32|8603.32|8722.21|8602.21|10
1653585420000|2022-05-26 17:17:00|8722.19|8602.19|8720.47|8600.47|8722.19|8602.19|8720.33|8600.33|10
1653585430000|2022-05-26 17:17:10|8720.58|8600.58|8719.5|8599.5|8720.7|8600.7|8719.44|8599.44|10
1653585440000|2022-05-26 17:17:20|8719.55|8599.55|8720.29|8600.29|8720.29|8600.29|8719.38|8599.38|9
1653585450000|2022-05-26 17:17:30|8720.25|8600.25|8721.34|8601.34|8721.39|8601.39|8720.25|8600.25|9
1653585460000|2022-05-26 17:17:40|8721.43|8601.43|8722.17|8602.17|8722.17|8602.17|8721.43|8601.43|10
1653585470000|2022-05-26 17:17:50|8722.39|8602.39|8723.2|8603.2|8723.23|8603.23|8722.26|8602.26|10
1653585480000|2022-05-26 17:18:00|8723.21|8603.21|8723.74|8603.74|8723.88|8603.88|8723.17|8603.17|9
1653585490000|2022-05-26 17:18:10|8723.79|8603.79|8724.86|8604.86|8724.86|8604.86|8723.38|8603.38|10
1653585500000|2022-05-26 17:18:20|8724.53|8604.53|8726.71|8606.71|8726.71|8606.71|8724.53|8604.53|9
1653585510000|2022-05-26 17:18:30|8727.03|8607.03|8728.64|8608.64|8728.64|8608.64|8726.82|8606.82|10
1653585520000|2022-05-26 17:18:40|8729.18|8609.18|8730.96|8610.96|8731.08|8611.08|8729.18|8609.18|10
1653585530000|2022-05-26 17:18:50|8731.17|8611.17|8733.86|8613.86|8733.86|8613.86|8731.17|8611.17|10
1653585540000|2022-05-26 17:19:00|8734.35|8614.35|8735.77|8615.77|8736.26|8616.26|8734.35|8614.35|10
1653585550000|2022-05-26 17:19:10|8735.7|8615.7|8737.22|8617.22|8737.24|8617.24|8735.7|8615.7|9
1653585560000|2022-05-26 17:19:20|8736.72|8616.72|8737.63|8617.63|8737.87|8617.87|8736.22|8616.22|10
1653585570000|2022-05-26 17:19:30|8737.93|8617.93|8740.34|8620.34|8740.34|8620.34|8737.93|8617.93|10
1653585580000|2022-05-26 17:19:40|8740.48|8620.48|8740.16|8620.16|8740.59|8620.59|8739.73|8619.73|8
1653585590000|2022-05-26 17:19:50|8740.06|8620.06|8740.28|8620.28|8740.28|8620.28|8739.82|8619.82|9
1653585600000|2022-05-26 17:20:00|8739.94|8619.94|8740.41|8620.41|8740.71|8620.71|8739.94|8619.94|10
1653585610000|2022-05-26 17:20:10|8740.26|8620.26|8740.13|8620.13|8740.57|8620.57|8739.96|8619.96|9
1653585620000|2022-05-26 17:20:20|8740.09|8620.09|8740.57|8620.57|8741|8621|8740|8620|10
1653585630000|2022-05-26 17:20:30|8740.65|8620.65|8739.82|8619.82|8740.98|8620.98|8739.82|8619.82|9
1653585640000|2022-05-26 17:20:40|8740.09|8620.09|8741.04|8621.04|8741.04|8621.04|8740.02|8620.02|10
1653585650000|2022-05-26 17:20:50|8740.75|8620.75|8741.82|8621.82|8741.82|8621.82|8740.75|8620.75|10
1653585660000|2022-05-26 17:21:00|8741.96|8621.96|8743.17|8623.17|8743.22|8623.22|8741.96|8621.96|10
1653585670000|2022-05-26 17:21:10|8742.66|8622.66|8744.77|8624.77|8744.77|8624.77|8742.66|8622.66|10
1653585680000|2022-05-26 17:21:20|8744.69|8624.69|8745.49|8625.49|8745.73|8625.73|8744.69|8624.69|9
1653585690000|2022-05-26 17:21:30|8745.53|8625.53|8746.13|8626.13|8746.46|8626.46|8745.45|8625.45|10
1653585700000|2022-05-26 17:21:40|8746.07|8626.07|8746.15|8626.15|8746.51|8626.51|8746.07|8626.07|8
1653585710000|2022-05-26 17:21:50|8746.43|8626.43|8746.84|8626.84|8746.84|8626.84|8746.41|8626.41|10
1653585720000|2022-05-26 17:22:00|8746.34|8626.34|8747.49|8627.49|8747.49|8627.49|8746.09|8626.09|10
1653585730000|2022-05-26 17:22:10|8747.42|8627.42|8746.85|8626.85|8747.51|8627.51|8746.54|8626.54|10
1653585740000|2022-05-26 17:22:20|8747|8627|8748.19|8628.19|8748.3|8628.3|8746.98|8626.98|10
1653585750000|2022-05-26 17:22:30|8748.07|8628.07|8747.07|8627.07|8748.07|8628.07|8746.73|8626.73|10
1653585760000|2022-05-26 17:22:40|8746.43|8626.43|8746.47|8626.47|8746.83|8626.83|8746.43|8626.43|9
1653585770000|2022-05-26 17:22:50|8746.74|8626.74|8743.62|8623.62|8746.74|8626.74|8743.62|8623.62|10
1653585780000|2022-05-26 17:23:00|8744.27|8624.27|8742.91|8622.91|8744.27|8624.27|8742.91|8622.91|10
1653585790000|2022-05-26 17:23:10|8743.14|8623.14|8742.96|8622.96|8743.38|8623.38|8742.25|8622.25|10
1653585800000|2022-05-26 17:23:20|8742.88|8622.88|8742.28|8622.28|8743|8623|8742.16|8622.16|9
1653585810000|2022-05-26 17:23:30|8742.69|8622.69|8742.57|8622.57|8742.98|8622.98|8742.54|8622.54|10
1653585820000|2022-05-26 17:23:40|8742.62|8622.62|8742.64|8622.64|8742.68|8622.68|8742.31|8622.31|9
1653585830000|2022-05-26 17:23:50|8742.52|8622.52|8741.82|8621.82|8742.52|8622.52|8741.37|8621.37|10
1653585840000|2022-05-26 17:24:00|8741.5|8621.5|8741.2|8621.2|8741.62|8621.62|8741.2|8621.2|10
1653585850000|2022-05-26 17:24:10|8741.15|8621.15|8742.31|8622.31|8742.32|8622.32|8741.15|8621.15|10
1653585860000|2022-05-26 17:24:20|8742.84|8622.84|8743.91|8623.91|8743.91|8623.91|8742.48|8622.48|9
1653585870000|2022-05-26 17:24:30|8743.89|8623.89|8743.87|8623.87|8744.3|8624.3|8743.87|8623.87|10
1653585880000|2022-05-26 17:24:40|8744.56|8624.56|8744.45|8624.45|8744.63|8624.63|8744.22|8624.22|8
1653585890000|2022-05-26 17:24:50|8744.38|8624.38|8744.4|8624.4|8744.58|8624.58|8744.25|8624.25|10
1653585900000|2022-05-26 17:25:00|8744.88|8624.88|8743.99|8623.99|8745.1|8625.1|8743.99|8623.99|10
1653585910000|2022-05-26 17:25:10|8743.35|8623.35|8741.33|8621.33|8743.35|8623.35|8741.33|8621.33|8
1653585920000|2022-05-26 17:25:20|8741.39|8621.39|8739.55|8619.55|8741.39|8621.39|8739.55|8619.55|10
1653585930000|2022-05-26 17:25:30|8739.51|8619.51|8737.63|8617.63|8739.51|8619.51|8737.63|8617.63|10
1653585940000|2022-05-26 17:25:40|8737.42|8617.42|8737.3|8617.3|8737.43|8617.43|8737.16|8617.16|9
1653585950000|2022-05-26 17:25:50|8737.27|8617.27|8737.13|8617.13|8737.37|8617.37|8737|8617|9
1653585960000|2022-05-26 17:26:00|8737.02|8617.02|8738.83|8618.83|8739.12|8619.12|8737.02|8617.02|10
1653585970000|2022-05-26 17:26:10|8738.95|8618.95|8740.89|8620.89|8740.89|8620.89|8738.95|8618.95|10
1653585980000|2022-05-26 17:26:20|8741.04|8621.04|8742.74|8622.74|8742.74|8622.74|8741.04|8621.04|9
1653585990000|2022-05-26 17:26:30|8742.22|8622.22|8742.57|8622.57|8742.57|8622.57|8742.07|8622.07|10
1653586000000|2022-05-26 17:26:40|8742.66|8622.66|8742.6|8622.6|8742.73|8622.73|8742.54|8622.54|9
1653586010000|2022-05-26 17:26:50|8742.71|8622.71|8743.78|8623.78|8743.78|8623.78|8742.57|8622.57|9
1653586020000|2022-05-26 17:27:00|8743.96|8623.96|8744.6|8624.6|8745.21|8625.21|8743.96|8623.96|10
1653586030000|2022-05-26 17:27:10|8744.74|8624.74|8743.59|8623.59|8744.74|8624.74|8743.59|8623.59|9
1653586040000|2022-05-26 17:27:20|8743.43|8623.43|8742.75|8622.75|8743.43|8623.43|8742.75|8622.75|10
1653586050000|2022-05-26 17:27:30|8742.66|8622.66|8739.92|8619.92|8742.66|8622.66|8739.92|8619.92|9
1653586060000|2022-05-26 17:27:40|8740.08|8620.08|8738.47|8618.47|8740.16|8620.16|8738.47|8618.47|10
1653586070000|2022-05-26 17:27:50|8738.17|8618.17|8737.16|8617.16|8738.17|8618.17|8737.14|8617.14|10
1653586080000|2022-05-26 17:28:00|8737.26|8617.26|8737.54|8617.54|8737.85|8617.85|8736.94|8616.94|10
1653586090000|2022-05-26 17:28:10|8737.86|8617.86|8738.66|8618.66|8738.66|8618.66|8737.78|8617.78|10
1653586100000|2022-05-26 17:28:20|8738.62|8618.62|8741.42|8621.42|8741.42|8621.42|8738.35|8618.35|10
1653586110000|2022-05-26 17:28:30|8741.63|8621.63|8743.09|8623.09|8743.11|8623.11|8741.63|8621.63|9
1653586120000|2022-05-26 17:28:40|8743.04|8623.04|8742.57|8622.57|8743.23|8623.23|8742.53|8622.53|9
1653586130000|2022-05-26 17:28:50|8742.49|8622.49|8742.77|8622.77|8742.87|8622.87|8742.35|8622.35|10
1653586140000|2022-05-26 17:29:00|8742.7|8622.7|8742.57|8622.57|8742.83|8622.83|8742.57|8622.57|8
1653586150000|2022-05-26 17:29:10|8742.48|8622.48|8742.89|8622.89|8742.95|8622.95|8742.48|8622.48|10
1653586160000|2022-05-26 17:29:20|8743.13|8623.13|8744.49|8624.49|8744.49|8624.49|8743.12|8623.12|9
1653586170000|2022-05-26 17:29:30|8744.43|8624.43|8743.69|8623.69|8744.43|8624.43|8743.69|8623.69|10
1653586180000|2022-05-26 17:29:40|8743.67|8623.67|8742.75|8622.75|8743.67|8623.67|8742.65|8622.65|10
1653586190000|2022-05-26 17:29:50|8742.82|8622.82|8742.54|8622.54|8742.82|8622.82|8742.42|8622.42|9
1653586200000|2022-05-26 17:30:00|8742.32|8622.32|8742.16|8622.16|8742.32|8622.32|8741.91|8621.91|10
1653586210000|2022-05-26 17:30:10|8742.06|8622.06|8741.02|8621.02|8742.06|8622.06|8741.02|8621.02|10
1653586220000|2022-05-26 17:30:20|8740.37|8620.37|8739.96|8619.96|8740.37|8620.37|8739.6|8619.6|10
1653586230000|2022-05-26 17:30:30|8739.91|8619.91|8739.99|8619.99|8740.04|8620.04|8739.78|8619.78|10
1653586240000|2022-05-26 17:30:40|8739.82|8619.82|8739.33|8619.33|8740.01|8620.01|8739.33|8619.33|9
1653586250000|2022-05-26 17:30:50|8739.36|8619.36|8738.02|8618.02|8739.36|8619.36|8738.02|8618.02|9
1653586260000|2022-05-26 17:31:00|8737.21|8617.21|8735.81|8615.81|8737.21|8617.21|8735.81|8615.81|10
1653586270000|2022-05-26 17:31:10|8735.7|8615.7|8735.56|8615.56|8735.7|8615.7|8735.12|8615.12|10
1653586280000|2022-05-26 17:31:20|8736.02|8616.02|8736.75|8616.75|8736.75|8616.75|8735.89|8615.89|9
1653586290000|2022-05-26 17:31:30|8736.53|8616.53|8737.95|8617.95|8737.95|8617.95|8736.53|8616.53|9
1653586300000|2022-05-26 17:31:40|8738.1|8618.1|8738.49|8618.49|8738.64|8618.64|8737.76|8617.76|10
1653586310000|2022-05-26 17:31:50|8738.64|8618.64|8739.29|8619.29|8739.32|8619.32|8738.64|8618.64|10
1653586320000|2022-05-26 17:32:00|8739.3|8619.3|8738.98|8618.98|8739.32|8619.32|8738.8|8618.8|8
1653586330000|2022-05-26 17:32:10|8739.08|8619.08|8742.58|8622.58|8742.58|8622.58|8739.08|8619.08|10
1653586340000|2022-05-26 17:32:20|8742.51|8622.51|8745.2|8625.2|8745.2|8625.2|8742.51|8622.51|10
1653586350000|2022-05-26 17:32:30|8745.24|8625.24|8750.19|8630.19|8750.19|8630.19|8745.15|8625.15|10
1653586360000|2022-05-26 17:32:40|8750.82|8630.82|8755.32|8635.32|8755.37|8635.37|8750.82|8630.82|10
1653586370000|2022-05-26 17:32:50|8755.9|8635.9|8753.82|8633.82|8756.6|8636.6|8753.82|8633.82|10
1653586380000|2022-05-26 17:33:00|8753.99|8633.99|8754.12|8634.12|8754.42|8634.42|8753.78|8633.78|9
1653586390000|2022-05-26 17:33:10|8753.97|8633.97|8754.03|8634.03|8754.45|8634.45|8753.94|8633.94|10
1653586400000|2022-05-26 17:33:20|8753.79|8633.79|8754.75|8634.75|8755.21|8635.21|8753.79|8633.79|10
1653586410000|2022-05-26 17:33:30|8755.7|8635.7|8755.73|8635.73|8755.79|8635.79|8754.95|8634.95|10
1653586420000|2022-05-26 17:33:40|8756.5|8636.5|8757.38|8637.38|8757.38|8637.38|8755.94|8635.94|10
1653586430000|2022-05-26 17:33:50|8756.86|8636.86|8758.38|8638.38|8759.24|8639.24|8756.86|8636.86|10
1653586440000|2022-05-26 17:34:00|8759.74|8639.74|8764.6|8644.6|8764.6|8644.6|8759.74|8639.74|10
1653586450000|2022-05-26 17:34:10|8764.82|8644.82|8765.95|8645.95|8766.06|8646.06|8764.77|8644.77|10
1653586460000|2022-05-26 17:34:20|8765.98|8645.98|8762.76|8642.76|8765.98|8645.98|8762.76|8642.76|9
1653586470000|2022-05-26 17:34:30|8763.39|8643.39|8762.45|8642.45|8763.39|8643.39|8762.29|8642.29|10
1653586480000|2022-05-26 17:34:40|8762.08|8642.08|8763.33|8643.33|8763.33|8643.33|8762.08|8642.08|10
1653586490000|2022-05-26 17:34:50|8763.29|8643.29|8763.89|8643.89|8764.03|8644.03|8763.29|8643.29|10
1653586500000|2022-05-26 17:35:00|8764.04|8644.04|8762.06|8642.06|8764.04|8644.04|8762.06|8642.06|10
1653586510000|2022-05-26 17:35:10|8762.04|8642.04|8760.95|8640.95|8762.4|8642.4|8760.9|8640.9|10
1653586520000|2022-05-26 17:35:20|8760.87|8640.87|8758.48|8638.48|8760.98|8640.98|8758.48|8638.48|10
1653586530000|2022-05-26 17:35:30|8757.93|8637.93|8759.72|8639.72|8759.72|8639.72|8757.4|8637.4|10
1653586540000|2022-05-26 17:35:40|8759.62|8639.62|8760.79|8640.79|8760.81|8640.81|8759.62|8639.62|10
1653586550000|2022-05-26 17:35:50|8760.73|8640.73|8761.71|8641.71|8761.82|8641.82|8760.64|8640.64|10
1653586560000|2022-05-26 17:36:00|8761.47|8641.47|8762.48|8642.48|8762.72|8642.72|8761.47|8641.47|10
1653586570000|2022-05-26 17:36:10|8762.76|8642.76|8762.71|8642.71|8763.14|8643.14|8762.61|8642.61|10
1653586580000|2022-05-26 17:36:20|8762.62|8642.62|8761.63|8641.63|8762.62|8642.62|8761.63|8641.63|10
1653586590000|2022-05-26 17:36:30|8761.67|8641.67|8761.56|8641.56|8761.67|8641.67|8761.35|8641.35|10
1653586600000|2022-05-26 17:36:40|8761.6|8641.6|8762.18|8642.18|8762.34|8642.34|8761.35|8641.35|9
1653586610000|2022-05-26 17:36:50|8762.52|8642.52|8762.55|8642.55|8762.82|8642.82|8762.48|8642.48|10
1653586620000|2022-05-26 17:37:00|8762.43|8642.43|8762.42|8642.42|8762.43|8642.43|8761.67|8641.67|10
1653586630000|2022-05-26 17:37:10|8762.06|8642.06|8762.01|8642.01|8762.06|8642.06|8761.73|8641.73|9
1653586640000|2022-05-26 17:37:20|8762.23|8642.23|8762.23|8642.23|8762.54|8642.54|8762.19|8642.19|9
1653586650000|2022-05-26 17:37:30|8762.16|8642.16|8762.34|8642.34|8762.48|8642.48|8762.16|8642.16|9
1653586660000|2022-05-26 17:37:40|8762.25|8642.25|8762.67|8642.67|8762.67|8642.67|8762.15|8642.15|10
1653586670000|2022-05-26 17:37:50|8762.78|8642.78|8764.02|8644.02|8764.03|8644.03|8762.78|8642.78|9
1653586680000|2022-05-26 17:38:00|8763.94|8643.94|8762.64|8642.64|8763.95|8643.95|8762.64|8642.64|10
1653586690000|2022-05-26 17:38:10|8762.57|8642.57|8762.4|8642.4|8762.57|8642.57|8762.23|8642.23|9
1653586700000|2022-05-26 17:38:20|8762.46|8642.46|8762.2|8642.2|8762.46|8642.46|8761.94|8641.94|7
1653586710000|2022-05-26 17:38:30|8762.24|8642.24|8762.84|8642.84|8762.84|8642.84|8762.17|8642.17|10
1653586720000|2022-05-26 17:38:40|8762.94|8642.94|8762.15|8642.15|8763.04|8643.04|8762.15|8642.15|9
1653586730000|2022-05-26 17:38:50|8762.13|8642.13|8761.95|8641.95|8762.23|8642.23|8761.89|8641.89|9
1653586740000|2022-05-26 17:39:00|8762.04|8642.04|8760.44|8640.44|8762.05|8642.05|8760.44|8640.44|10
1653586750000|2022-05-26 17:39:10|8760.37|8640.37|8756.46|8636.46|8760.37|8640.37|8756.46|8636.46|10
1653586760000|2022-05-26 17:39:20|8756.37|8636.37|8755.75|8635.75|8756.37|8636.37|8755.75|8635.75|9
1653586770000|2022-05-26 17:39:30|8755.78|8635.78|8755.96|8635.96|8755.96|8635.96|8755.34|8635.34|10
1653586780000|2022-05-26 17:39:40|8756.04|8636.04|8756.85|8636.85|8756.85|8636.85|8756.04|8636.04|9
1653586790000|2022-05-26 17:39:50|8757.14|8637.14|8757.1|8637.1|8757.63|8637.63|8756.76|8636.76|10
1653586800000|2022-05-26 17:40:00|8757.14|8637.14|8757.04|8637.04|8757.34|8637.34|8756.97|8636.97|10
1653586810000|2022-05-26 17:40:10|8756.98|8636.98|8756.44|8636.44|8757.02|8637.02|8756.44|8636.44|9
1653586820000|2022-05-26 17:40:20|8756.43|8636.43|8757.33|8637.33|8757.33|8637.33|8756.38|8636.38|10
1653586830000|2022-05-26 17:40:30|8757.37|8637.37|8757.56|8637.56|8757.56|8637.56|8756.62|8636.62|8
1653586840000|2022-05-26 17:40:40|8757.61|8637.61|8758.5|8638.5|8758.5|8638.5|8757.57|8637.57|9
1653586850000|2022-05-26 17:40:50|8758.39|8638.39|8758.39|8638.39|8758.39|8638.39|8758.15|8638.15|8
1653586860000|2022-05-26 17:41:00|8758.35|8638.35|8758.11|8638.11|8758.35|8638.35|8758.1|8638.1|10
1653586870000|2022-05-26 17:41:10|8758.12|8638.12|8756.85|8636.85|8758.13|8638.13|8756.85|8636.85|9
1653586880000|2022-05-26 17:41:20|8756.72|8636.72|8755.65|8635.65|8756.79|8636.79|8755.65|8635.65|10
1653586890000|2022-05-26 17:41:30|8755.51|8635.51|8754.71|8634.71|8755.51|8635.51|8754.46|8634.46|9
1653586900000|2022-05-26 17:41:40|8754.97|8634.97|8756.37|8636.37|8756.37|8636.37|8754.97|8634.97|10
1653586910000|2022-05-26 17:41:50|8756.31|8636.31|8756.4|8636.4|8756.4|8636.4|8756.31|8636.31|8
1653586920000|2022-05-26 17:42:00|8756.37|8636.37|8755.36|8635.36|8756.39|8636.39|8755.36|8635.36|9
1653586930000|2022-05-26 17:42:10|8755.35|8635.35|8754.3|8634.3|8755.35|8635.35|8754.3|8634.3|10
1653586940000|2022-05-26 17:42:20|8754.4|8634.4|8755.41|8635.41|8755.41|8635.41|8754.4|8634.4|8
1653586950000|2022-05-26 17:42:30|8755.54|8635.54|8756.31|8636.31|8756.31|8636.31|8755.54|8635.54|10
1653586960000|2022-05-26 17:42:40|8756.21|8636.21|8756.14|8636.14|8756.3|8636.3|8756.14|8636.14|8
1653586970000|2022-05-26 17:42:50|8756.19|8636.19|8756.67|8636.67|8756.79|8636.79|8756.17|8636.17|9
1653586980000|2022-05-26 17:43:00|8756.71|8636.71|8756.35|8636.35|8756.89|8636.89|8756.35|8636.35|9
1653586990000|2022-05-26 17:43:10|8756.31|8636.31|8754.58|8634.58|8756.31|8636.31|8754.58|8634.58|9
1653587000000|2022-05-26 17:43:20|8754.64|8634.64|8754.76|8634.76|8754.77|8634.77|8754.52|8634.52|9
1653587010000|2022-05-26 17:43:30|8754.8|8634.8|8754.72|8634.72|8754.82|8634.82|8754.68|8634.68|8
1653587020000|2022-05-26 17:43:40|8754.69|8634.69|8754.35|8634.35|8754.69|8634.69|8754.26|8634.26|8
1653587030000|2022-05-26 17:43:50|8754.55|8634.55|8756.7|8636.7|8756.7|8636.7|8754.55|8634.55|10
1653587040000|2022-05-26 17:44:00|8756.98|8636.98|8758.52|8638.52|8758.64|8638.64|8756.98|8636.98|10
1653587050000|2022-05-26 17:44:10|8758.59|8638.59|8759.8|8639.8|8759.8|8639.8|8758.59|8638.59|9
1653587060000|2022-05-26 17:44:20|8759.7|8639.7|8762.83|8642.83|8762.83|8642.83|8759.7|8639.7|10
1653587070000|2022-05-26 17:44:30|8762.98|8642.98|8766.43|8646.43|8766.43|8646.43|8762.98|8642.98|10
1653587080000|2022-05-26 17:44:40|8766.66|8646.66|8768.46|8648.46|8768.47|8648.47|8766.66|8646.66|10
1653587090000|2022-05-26 17:44:50|8768.56|8648.56|8770.61|8650.61|8770.61|8650.61|8768.56|8648.56|10
1653587100000|2022-05-26 17:45:00|8770.63|8650.63|8770.72|8650.72|8770.72|8650.72|8770.25|8650.25|10
1653587110000|2022-05-26 17:45:10|8770.81|8650.81|8770.54|8650.54|8770.81|8650.81|8770.22|8650.22|10
1653587120000|2022-05-26 17:45:20|8770.33|8650.33|8769.16|8649.16|8770.46|8650.46|8769|8649|10
1653587130000|2022-05-26 17:45:30|8768.95|8648.95|8768.48|8648.48|8768.95|8648.95|8768.4|8648.4|9
1653587140000|2022-05-26 17:45:40|8768.27|8648.27|8766.54|8646.54|8768.7|8648.7|8766.54|8646.54|10
1653587150000|2022-05-26 17:45:50|8764.83|8644.83|8764.15|8644.15|8764.83|8644.83|8763.91|8643.91|10
1653587160000|2022-05-26 17:46:00|8764.16|8644.16|8766.25|8646.25|8766.43|8646.43|8764.16|8644.16|10
1653587170000|2022-05-26 17:46:10|8766.84|8646.84|8766.88|8646.88|8766.88|8646.88|8765.74|8645.74|10
1653587180000|2022-05-26 17:46:20|8767.12|8647.12|8766.81|8646.81|8767.19|8647.19|8766.81|8646.81|9
1653587190000|2022-05-26 17:46:30|8766.89|8646.89|8766.61|8646.61|8767|8647|8766.61|8646.61|9
1653587200000|2022-05-26 17:46:40|8767.38|8647.38|8768.46|8648.46|8768.46|8648.46|8767.36|8647.36|9
1653587210000|2022-05-26 17:46:50|8768.52|8648.52|8769.2|8649.2|8769.28|8649.28|8768.52|8648.52|10
1653587220000|2022-05-26 17:47:00|8769.32|8649.32|8769.5|8649.5|8769.5|8649.5|8769.04|8649.04|10
1653587230000|2022-05-26 17:47:10|8768.76|8648.76|8768.17|8648.17|8769.28|8649.28|8767.97|8647.97|9
1653587240000|2022-05-26 17:47:20|8767.81|8647.81|8767.89|8647.89|8768.15|8648.15|8767.62|8647.62|10
1653587250000|2022-05-26 17:47:30|8767.51|8647.51|8769.35|8649.35|8769.35|8649.35|8767.51|8647.51|9
1653587260000|2022-05-26 17:47:40|8769.48|8649.48|8771.38|8651.38|8771.86|8651.86|8769.25|8649.25|10
1653587270000|2022-05-26 17:47:50|8771.44|8651.44|8771.92|8651.92|8772.3|8652.3|8771.44|8651.44|10
1653587280000|2022-05-26 17:48:00|8772.52|8652.52|8775.77|8655.77|8775.77|8655.77|8772.52|8652.52|10
1653587290000|2022-05-26 17:48:10|8776.39|8656.39|8777.32|8657.32|8777.78|8657.78|8775.79|8655.79|10
1653587300000|2022-05-26 17:48:20|8777.36|8657.36|8777.3|8657.3|8777.96|8657.96|8777.07|8657.07|10
1653587310000|2022-05-26 17:48:30|8776.81|8656.81|8778.74|8658.74|8778.74|8658.74|8776.81|8656.81|10
1653587320000|2022-05-26 17:48:40|8779.01|8659.01|8779.32|8659.32|8780.07|8660.07|8779.01|8659.01|10
1653587330000|2022-05-26 17:48:50|8779.28|8659.28|8779.52|8659.52|8780|8660|8779.28|8659.28|10
1653587340000|2022-05-26 17:49:00|8779.48|8659.48|8778.94|8658.94|8779.58|8659.58|8778.94|8658.94|9
1653587350000|2022-05-26 17:49:10|8779.25|8659.25|8777.96|8657.96|8779.25|8659.25|8777.96|8657.96|10
1653587360000|2022-05-26 17:49:20|8777.4|8657.4|8775.47|8655.47|8777.63|8657.63|8775.47|8655.47|10
1653587370000|2022-05-26 17:49:30|8775.18|8655.18|8772.74|8652.74|8775.18|8655.18|8772.74|8652.74|10
1653587380000|2022-05-26 17:49:40|8772.66|8652.66|8771.14|8651.14|8772.66|8652.66|8770.65|8650.65|10
1653587390000|2022-05-26 17:49:50|8771.25|8651.25|8768.81|8648.81|8771.25|8651.25|8768.81|8648.81|10
1653587400000|2022-05-26 17:50:00|8769.29|8649.29|8768.79|8648.79|8769.29|8649.29|8768.29|8648.29|10
1653587410000|2022-05-26 17:50:10|8768.18|8648.18|8767.14|8647.14|8768.5|8648.5|8766.81|8646.81|10
1653587420000|2022-05-26 17:50:20|8766.55|8646.55|8766.48|8646.48|8767.68|8647.68|8766.48|8646.48|10
1653587430000|2022-05-26 17:50:30|8766.34|8646.34|8766.14|8646.14|8766.34|8646.34|8765.83|8645.83|10
1653587440000|2022-05-26 17:50:40|8766.13|8646.13|8765.68|8645.68|8766.21|8646.21|8765.68|8645.68|10
1653587450000|2022-05-26 17:50:50|8765.44|8645.44|8765.02|8645.02|8765.83|8645.83|8765.02|8645.02|10
1653587460000|2022-05-26 17:51:00|8765.12|8645.12|8764.64|8644.64|8765.19|8645.19|8764.64|8644.64|9
1653587470000|2022-05-26 17:51:10|8764.62|8644.62|8765.15|8645.15|8765.65|8645.65|8764.62|8644.62|10
1653587480000|2022-05-26 17:51:20|8764.98|8644.98|8764.34|8644.34|8765.62|8645.62|8763.86|8643.86|10
1653587490000|2022-05-26 17:51:30|8764.13|8644.13|8762.71|8642.71|8764.13|8644.13|8762.71|8642.71|10
1653587500000|2022-05-26 17:51:40|8762.66|8642.66|8761.86|8641.86|8762.88|8642.88|8761.86|8641.86|10
1653587510000|2022-05-26 17:51:50|8761.67|8641.67|8761.5|8641.5|8761.95|8641.95|8761.5|8641.5|10
1653587520000|2022-05-26 17:52:00|8761.37|8641.37|8762.36|8642.36|8762.36|8642.36|8761.14|8641.14|10
1653587530000|2022-05-26 17:52:10|8762.4|8642.4|8762.21|8642.21|8762.5|8642.5|8762.19|8642.19|10
1653587540000|2022-05-26 17:52:20|8761.62|8641.62|8761.2|8641.2|8761.62|8641.62|8761.02|8641.02|7
1653587550000|2022-05-26 17:52:30|8761.28|8641.28|8761.47|8641.47|8761.6|8641.6|8761.27|8641.27|8
1653587560000|2022-05-26 17:52:40|8761.48|8641.48|8761.57|8641.57|8761.57|8641.57|8761.3|8641.3|8
1653587570000|2022-05-26 17:52:50|8761.47|8641.47|8761.87|8641.87|8762.03|8642.03|8761.47|8641.47|9
1653587580000|2022-05-26 17:53:00|8762.08|8642.08|8761.96|8641.96|8762.17|8642.17|8761.88|8641.88|10
1653587590000|2022-05-26 17:53:10|8762.13|8642.13|8761.87|8641.87|8762.32|8642.32|8761.87|8641.87|9
1653587600000|2022-05-26 17:53:20|8761.89|8641.89|8762.12|8642.12|8762.26|8642.26|8761.87|8641.87|10
1653587610000|2022-05-26 17:53:30|8762.13|8642.13|8762.42|8642.42|8762.49|8642.49|8762.13|8642.13|10
1653587620000|2022-05-26 17:53:40|8762.51|8642.51|8763.72|8643.72|8763.86|8643.86|8762.51|8642.51|10
1653587630000|2022-05-26 17:53:50|8763.65|8643.65|8764.09|8644.09|8764.09|8644.09|8763.65|8643.65|6
1653587640000|2022-05-26 17:54:00|8763.63|8643.63|8762.92|8642.92|8763.63|8643.63|8762.71|8642.71|9
1653587650000|2022-05-26 17:54:10|8762.89|8642.89|8762.19|8642.19|8763.09|8643.09|8762.19|8642.19|10
1653587660000|2022-05-26 17:54:20|8762.12|8642.12|8761.99|8641.99|8762.12|8642.12|8761.84|8641.84|7
1653587670000|2022-05-26 17:54:30|8762.05|8642.05|8762.09|8642.09|8762.26|8642.26|8762.02|8642.02|10
1653587680000|2022-05-26 17:54:40|8762.06|8642.06|8762.12|8642.12|8762.22|8642.22|8761.91|8641.91|9
1653587690000|2022-05-26 17:54:50|8761.99|8641.99|8761.61|8641.61|8762.13|8642.13|8761.61|8641.61|10
1653587700000|2022-05-26 17:55:00|8761.63|8641.63|8761.43|8641.43|8761.63|8641.63|8761.43|8641.43|7
1653587710000|2022-05-26 17:55:10|8761.46|8641.46|8760.1|8640.1|8761.46|8641.46|8760.1|8640.1|9
1653587720000|2022-05-26 17:55:20|8760.06|8640.06|8758.77|8638.77|8760.14|8640.14|8758.77|8638.77|8
1653587730000|2022-05-26 17:55:30|8758.49|8638.49|8756.13|8636.13|8758.49|8638.49|8756.13|8636.13|10
1653587740000|2022-05-26 17:55:40|8756.08|8636.08|8754.95|8634.95|8756.08|8636.08|8754.95|8634.95|9
1653587750000|2022-05-26 17:55:50|8754.56|8634.56|8754.17|8634.17|8754.56|8634.56|8754.17|8634.17|10
1653587760000|2022-05-26 17:56:00|8753.8|8633.8|8753.13|8633.13|8753.84|8633.84|8753.13|8633.13|8
1653587770000|2022-05-26 17:56:10|8753.04|8633.04|8752.01|8632.01|8753.04|8633.04|8752.01|8632.01|10
1653587780000|2022-05-26 17:56:20|8752.07|8632.07|8749.91|8629.91|8752.26|8632.26|8749.91|8629.91|10
1653587790000|2022-05-26 17:56:30|8749.67|8629.67|8749.97|8629.97|8749.97|8629.97|8748.19|8628.19|10
1653587800000|2022-05-26 17:56:40|8750.53|8630.53|8751.95|8631.95|8751.95|8631.95|8750.35|8630.35|10
1653587810000|2022-05-26 17:56:50|8751.98|8631.98|8752.97|8632.97|8752.97|8632.97|8751.98|8631.98|10
1653587820000|2022-05-26 17:57:00|8753.63|8633.63|8755.6|8635.6|8755.6|8635.6|8753.56|8633.56|10
1653587830000|2022-05-26 17:57:10|8755.34|8635.34|8756.38|8636.38|8756.45|8636.45|8755.3|8635.3|10
1653587840000|2022-05-26 17:57:20|8756.12|8636.12|8756.46|8636.46|8757.04|8637.04|8756.12|8636.12|10
1653587850000|2022-05-26 17:57:30|8756.58|8636.58|8757.6|8637.6|8757.6|8637.6|8756.58|8636.58|9
1653587860000|2022-05-26 17:57:40|8757.85|8637.85|8757.74|8637.74|8757.94|8637.94|8757.48|8637.48|10
1653587870000|2022-05-26 17:57:50|8757.69|8637.69|8758.44|8638.44|8758.66|8638.66|8757.68|8637.68|10
1653587880000|2022-05-26 17:58:00|8758.48|8638.48|8758.97|8638.97|8759.22|8639.22|8758.48|8638.48|10
1653587890000|2022-05-26 17:58:10|8759.06|8639.06|8759.69|8639.69|8759.99|8639.99|8758.91|8638.91|10
1653587900000|2022-05-26 17:58:20|8759.91|8639.91|8761.34|8641.34|8761.68|8641.68|8759.91|8639.91|10
1653587910000|2022-05-26 17:58:30|8761.63|8641.63|8762.24|8642.24|8762.24|8642.24|8761.41|8641.41|9
1653587920000|2022-05-26 17:58:40|8762.39|8642.39|8766.18|8646.18|8766.18|8646.18|8762.39|8642.39|9
1653587930000|2022-05-26 17:58:50|8767.48|8647.48|8769.38|8649.38|8769.38|8649.38|8766.38|8646.38|10
1653587940000|2022-05-26 17:59:00|8769.58|8649.58|8769.62|8649.62|8770.06|8650.06|8769.48|8649.48|10
1653587950000|2022-05-26 17:59:10|8769.67|8649.67|8770.43|8650.43|8770.47|8650.47|8769.58|8649.58|10
1653587960000|2022-05-26 17:59:20|8770.39|8650.39|8773.28|8653.28|8773.28|8653.28|8770.39|8650.39|9
1653587970000|2022-05-26 17:59:30|8774.03|8654.03|8778.45|8658.45|8778.45|8658.45|8774.03|8654.03|9
1653587980000|2022-05-26 17:59:40|8777.93|8657.93|8779.74|8659.74|8780.41|8660.41|8777.93|8657.93|9
1653587990000|2022-05-26 17:59:50|8780.5|8660.5|8779.51|8659.51|8780.5|8660.5|8779.05|8659.05|10
1653588000000|2022-05-26 18:00:00|8779.63|8659.63|8778.46|8658.46|8779.63|8659.63|8778.46|8658.46|10
1653588010000|2022-05-26 18:00:10|8778.55|8658.55|8778.24|8658.24|8778.56|8658.56|8778.03|8658.03|10
1653588020000|2022-05-26 18:00:20|8778.29|8658.29|8778.49|8658.49|8778.49|8658.49|8777.38|8657.38|10
1653588030000|2022-05-26 18:00:30|8778.54|8658.54|8779.14|8659.14|8779.14|8659.14|8778.37|8658.37|10
1653588040000|2022-05-26 18:00:40|8778.93|8658.93|8780.53|8660.53|8780.53|8660.53|8778.93|8658.93|10
1653588050000|2022-05-26 18:00:50|8780.84|8660.84|8780|8660|8780.84|8660.84|8779.69|8659.69|10
1653588060000|2022-05-26 18:01:00|8780.1|8660.1|8779.01|8659.01|8780.16|8660.16|8779.01|8659.01|9
1653588070000|2022-05-26 18:01:10|8779.09|8659.09|8778.7|8658.7|8779.45|8659.45|8778.43|8658.43|10
1653588080000|2022-05-26 18:01:20|8778.77|8658.77|8777.72|8657.72|8778.97|8658.97|8777.16|8657.16|10
1653588090000|2022-05-26 18:01:30|8777.85|8657.85|8777.83|8657.83|8778.85|8658.85|8777.83|8657.83|10
1653588100000|2022-05-26 18:01:40|8778.58|8658.58|8776.75|8656.75|8778.58|8658.58|8776.75|8656.75|10
1653588110000|2022-05-26 18:01:50|8776.58|8656.58|8776|8656|8776.95|8656.95|8775.69|8655.69|10
1653588120000|2022-05-26 18:02:00|8775.94|8655.94|8775.28|8655.28|8775.94|8655.94|8775.2|8655.2|10
1653588130000|2022-05-26 18:02:10|8775.22|8655.22|8773.86|8653.86|8775.22|8655.22|8773.86|8653.86|10
1653588140000|2022-05-26 18:02:20|8773.36|8653.36|8771.79|8651.79|8773.36|8653.36|8771.7|8651.7|9
1653588150000|2022-05-26 18:02:30|8771.39|8651.39|8767.01|8647.01|8771.39|8651.39|8767.01|8647.01|10
1653588160000|2022-05-26 18:02:40|8766.95|8646.95|8765.59|8645.59|8766.95|8646.95|8765.54|8645.54|10
1653588170000|2022-05-26 18:02:50|8765.73|8645.73|8763.07|8643.07|8765.73|8645.73|8762.9|8642.9|9
1653588180000|2022-05-26 18:03:00|8762.6|8642.6|8762.14|8642.14|8762.95|8642.95|8762.14|8642.14|9
1653588190000|2022-05-26 18:03:10|8762.12|8642.12|8761.83|8641.83|8762.28|8642.28|8761.83|8641.83|10
1653588200000|2022-05-26 18:03:20|8761.59|8641.59|8761.76|8641.76|8761.83|8641.83|8761.59|8641.59|10
1653588210000|2022-05-26 18:03:30|8761.56|8641.56|8761.47|8641.47|8761.87|8641.87|8761.47|8641.47|10
1653588220000|2022-05-26 18:03:40|8761.37|8641.37|8759.95|8639.95|8761.37|8641.37|8759.34|8639.34|10
1653588230000|2022-05-26 18:03:50|8759.48|8639.48|8757.84|8637.84|8759.62|8639.62|8757.84|8637.84|10
1653588240000|2022-05-26 18:04:00|8756.78|8636.78|8754.78|8634.78|8756.78|8636.78|8754.78|8634.78|9
1653588250000|2022-05-26 18:04:10|8754.89|8634.89|8754.45|8634.45|8755.36|8635.36|8754.45|8634.45|10
1653588260000|2022-05-26 18:04:20|8754.27|8634.27|8754.38|8634.38|8754.42|8634.42|8753.94|8633.94|10
1653588270000|2022-05-26 18:04:30|8754.42|8634.42|8754.33|8634.33|8754.49|8634.49|8754.09|8634.09|10
1653588280000|2022-05-26 18:04:40|8754.22|8634.22|8753.53|8633.53|8754.4|8634.4|8753.47|8633.47|9
1653588290000|2022-05-26 18:04:50|8753.7|8633.7|8754|8634|8754|8634|8753.18|8633.18|9
1653588300000|2022-05-26 18:05:00|8753.75|8633.75|8753.84|8633.84|8754.06|8634.06|8753.75|8633.75|10
1653588310000|2022-05-26 18:05:10|8753.66|8633.66|8754.6|8634.6|8754.71|8634.71|8753.66|8633.66|9
1653588320000|2022-05-26 18:05:20|8754.56|8634.56|8754.49|8634.49|8754.77|8634.77|8754.36|8634.36|10
1653588330000|2022-05-26 18:05:30|8754.56|8634.56|8755.62|8635.62|8755.62|8635.62|8754.56|8634.56|9
1653588340000|2022-05-26 18:05:40|8755.85|8635.85|8754.87|8634.87|8755.91|8635.91|8754.83|8634.83|10
1653588350000|2022-05-26 18:05:50|8754.4|8634.4|8754.91|8634.91|8755.24|8635.24|8754.4|8634.4|9
1653588360000|2022-05-26 18:06:00|8754.1|8634.1|8751.69|8631.69|8754.24|8634.24|8751.69|8631.69|10
1653588370000|2022-05-26 18:06:10|8751.36|8631.36|8749.24|8629.24|8751.36|8631.36|8749.24|8629.24|10
1653588380000|2022-05-26 18:06:20|8750.02|8630.02|8746.13|8626.13|8750.02|8630.02|8746.13|8626.13|10
1653588390000|2022-05-26 18:06:30|8745.98|8625.98|8743.97|8623.97|8745.98|8625.98|8743.68|8623.68|10
1653588400000|2022-05-26 18:06:40|8743.4|8623.4|8742.16|8622.16|8743.4|8623.4|8741.98|8621.98|9
1653588410000|2022-05-26 18:06:50|8741.96|8621.96|8739.38|8619.38|8742.46|8622.46|8739.38|8619.38|10
1653588420000|2022-05-26 18:07:00|8739.07|8619.07|8738.14|8618.14|8739.37|8619.37|8738.11|8618.11|10
1653588430000|2022-05-26 18:07:10|8737.11|8617.11|8737.05|8617.05|8737.2|8617.2|8736.74|8616.74|10
1653588440000|2022-05-26 18:07:20|8737.03|8617.03|8736.16|8616.16|8737.03|8617.03|8736.16|8616.16|10
1653588450000|2022-05-26 18:07:30|8736.26|8616.26|8731.18|8611.18|8736.36|8616.36|8731.18|8611.18|10
1653588460000|2022-05-26 18:07:40|8730.6|8610.6|8729.57|8609.57|8730.6|8610.6|8728.74|8608.74|10
1653588470000|2022-05-26 18:07:50|8729.09|8609.09|8728.42|8608.42|8729.09|8609.09|8728.2|8608.2|10
1653588480000|2022-05-26 18:08:00|8728.23|8608.23|8727.15|8607.15|8728.31|8608.31|8727.15|8607.15|10
1653588490000|2022-05-26 18:08:10|8726.69|8606.69|8727.74|8607.74|8727.74|8607.74|8726.48|8606.48|10
1653588500000|2022-05-26 18:08:20|8727.3|8607.3|8728.42|8608.42|8728.42|8608.42|8725.95|8605.95|10
1653588510000|2022-05-26 18:08:30|8728.54|8608.54|8729.91|8609.91|8730.15|8610.15|8728.04|8608.04|10
1653588520000|2022-05-26 18:08:40|8730.11|8610.11|8731.33|8611.33|8731.48|8611.48|8730.11|8610.11|10
1653588530000|2022-05-26 18:08:50|8731.44|8611.44|8732.13|8612.13|8732.42|8612.42|8731.44|8611.44|9
1653588540000|2022-05-26 18:09:00|8732.01|8612.01|8730.53|8610.53|8732.01|8612.01|8730.53|8610.53|9
1653588550000|2022-05-26 18:09:10|8730.55|8610.55|8729.62|8609.62|8730.6|8610.6|8729.59|8609.59|9
1653588560000|2022-05-26 18:09:20|8729.63|8609.63|8729.67|8609.67|8730.07|8610.07|8729.61|8609.61|9
1653588570000|2022-05-26 18:09:30|8729.83|8609.83|8730.47|8610.47|8730.47|8610.47|8729.71|8609.71|10
1653588580000|2022-05-26 18:09:40|8730.45|8610.45|8730.33|8610.33|8730.47|8610.47|8729.99|8609.99|10
1653588590000|2022-05-26 18:09:50|8730.35|8610.35|8730.08|8610.08|8730.35|8610.35|8729.95|8609.95|10
1653588600000|2022-05-26 18:10:00|8730.12|8610.12|8731.02|8611.02|8731.03|8611.03|8730.09|8610.09|10
1653588610000|2022-05-26 18:10:10|8731.14|8611.14|8732.97|8612.97|8733.1|8613.1|8731.14|8611.14|10
1653588620000|2022-05-26 18:10:20|8732.99|8612.99|8734.3|8614.3|8734.3|8614.3|8732.95|8612.95|10
1653588630000|2022-05-26 18:10:30|8734.62|8614.62|8734.51|8614.51|8735.28|8615.28|8734.33|8614.33|9
1653588640000|2022-05-26 18:10:40|8734.25|8614.25|8731.98|8611.98|8734.25|8614.25|8731.9|8611.9|10
1653588650000|2022-05-26 18:10:50|8731.84|8611.84|8730.71|8610.71|8731.89|8611.89|8730.67|8610.67|10
1653588660000|2022-05-26 18:11:00|8730.94|8610.94|8730.53|8610.53|8730.97|8610.97|8730.53|8610.53|10
1653588670000|2022-05-26 18:11:10|8730.58|8610.58|8730.36|8610.36|8730.58|8610.58|8730.36|8610.36|9
1653588680000|2022-05-26 18:11:20|8730.34|8610.34|8728.64|8608.64|8730.34|8610.34|8728.64|8608.64|9
1653588690000|2022-05-26 18:11:30|8728.74|8608.74|8728.99|8608.99|8729.13|8609.13|8728.74|8608.74|10
1653588700000|2022-05-26 18:11:40|8728.94|8608.94|8727.8|8607.8|8728.95|8608.95|8727.8|8607.8|10
1653588710000|2022-05-26 18:11:50|8727.68|8607.68|8727.91|8607.91|8727.91|8607.91|8727.54|8607.54|10
1653588720000|2022-05-26 18:12:00|8728.03|8608.03|8729.06|8609.06|8729.06|8609.06|8727.68|8607.68|9
1653588730000|2022-05-26 18:12:10|8729.24|8609.24|8729.5|8609.5|8729.74|8609.74|8729.14|8609.14|10
1653588740000|2022-05-26 18:12:20|8729.88|8609.88|8730.34|8610.34|8730.34|8610.34|8729.81|8609.81|10
1653588750000|2022-05-26 18:12:30|8730.56|8610.56|8730.64|8610.64|8730.73|8610.73|8730.56|8610.56|10
1653588760000|2022-05-26 18:12:40|8730.41|8610.41|8731.16|8611.16|8731.16|8611.16|8730.2|8610.2|10
1653588770000|2022-05-26 18:12:50|8731.2|8611.2|8731.53|8611.53|8731.53|8611.53|8731.04|8611.04|7
1653588780000|2022-05-26 18:13:00|8731.49|8611.49|8734.47|8614.47|8734.47|8614.47|8731.49|8611.49|10
1653588790000|2022-05-26 18:13:10|8735.04|8615.04|8736.41|8616.41|8736.41|8616.41|8735.04|8615.04|10
1653588800000|2022-05-26 18:13:20|8736.53|8616.53|8738.03|8618.03|8738.03|8618.03|8736.53|8616.53|9
1653588810000|2022-05-26 18:13:30|8738.56|8618.56|8738.81|8618.81|8738.93|8618.93|8738.26|8618.26|10
1653588820000|2022-05-26 18:13:40|8739.25|8619.25|8739.4|8619.4|8739.54|8619.54|8739.17|8619.17|9
1653588830000|2022-05-26 18:13:50|8739.51|8619.51|8739.09|8619.09|8739.51|8619.51|8738.86|8618.86|10
1653588840000|2022-05-26 18:14:00|8739.13|8619.13|8737.98|8617.98|8739.19|8619.19|8737.98|8617.98|9
1653588850000|2022-05-26 18:14:10|8738.01|8618.01|8738.29|8618.29|8738.29|8618.29|8737.89|8617.89|9
1653588860000|2022-05-26 18:14:20|8738.22|8618.22|8739.11|8619.11|8739.19|8619.19|8738.22|8618.22|10
1653588870000|2022-05-26 18:14:30|8739.5|8619.5|8740.21|8620.21|8740.3|8620.3|8739.5|8619.5|9
1653588880000|2022-05-26 18:14:40|8740.19|8620.19|8741.1|8621.1|8741.32|8621.32|8740.19|8620.19|10
1653588890000|2022-05-26 18:14:50|8741.07|8621.07|8740.31|8620.31|8741.07|8621.07|8740.18|8620.18|10
1653588900000|2022-05-26 18:15:00|8740.34|8620.34|8738.8|8618.8|8740.34|8620.34|8738.8|8618.8|10
1653588910000|2022-05-26 18:15:10|8738.45|8618.45|8737.73|8617.73|8738.45|8618.45|8737.57|8617.57|9
1653588920000|2022-05-26 18:15:20|8738|8618|8736.35|8616.35|8738.23|8618.23|8736.35|8616.35|10
1653588930000|2022-05-26 18:15:30|8736.31|8616.31|8736.78|8616.78|8736.78|8616.78|8736.15|8616.15|9
1653588940000|2022-05-26 18:15:40|8737.21|8617.21|8737.74|8617.74|8737.74|8617.74|8737.04|8617.04|10
1653588950000|2022-05-26 18:15:50|8737.68|8617.68|8738.1|8618.1|8738.36|8618.36|8737.68|8617.68|10
1653588960000|2022-05-26 18:16:00|8738.06|8618.06|8739.43|8619.43|8739.52|8619.52|8738.06|8618.06|10
1653588970000|2022-05-26 18:16:10|8739.53|8619.53|8741.3|8621.3|8741.3|8621.3|8739.53|8619.53|10
1653588980000|2022-05-26 18:16:20|8740.48|8620.48|8736.78|8616.78|8740.54|8620.54|8736.78|8616.78|10
1653588990000|2022-05-26 18:16:30|8736.36|8616.36|8735.49|8615.49|8736.46|8616.46|8735.49|8615.49|9
1653589000000|2022-05-26 18:16:40|8735.38|8615.38|8733.46|8613.46|8735.38|8615.38|8733.46|8613.46|9
1653589010000|2022-05-26 18:16:50|8731.1|8611.1|8729.48|8609.48|8731.1|8611.1|8729.48|8609.48|10
1653589020000|2022-05-26 18:17:00|8729.61|8609.61|8731.39|8611.39|8731.39|8611.39|8729.41|8609.41|10
1653589030000|2022-05-26 18:17:10|8731.02|8611.02|8728.27|8608.27|8731.02|8611.02|8728.2|8608.2|10
1653589040000|2022-05-26 18:17:20|8728.5|8608.5|8728.1|8608.1|8728.5|8608.5|8727.83|8607.83|10
1653589050000|2022-05-26 18:17:30|8728.02|8608.02|8727.7|8607.7|8728.42|8608.42|8727.47|8607.47|10
1653589060000|2022-05-26 18:17:40|8727.55|8607.55|8726.23|8606.23|8727.55|8607.55|8726.23|8606.23|10
1653589070000|2022-05-26 18:17:50|8725.94|8605.94|8725.53|8605.53|8725.94|8605.94|8725.37|8605.37|10
1653589080000|2022-05-26 18:18:00|8725.28|8605.28|8724.23|8604.23|8725.28|8605.28|8724.23|8604.23|10
1653589090000|2022-05-26 18:18:10|8724.13|8604.13|8724.64|8604.64|8724.76|8604.76|8724.06|8604.06|10
1653589100000|2022-05-26 18:18:20|8724.86|8604.86|8725.39|8605.39|8725.39|8605.39|8724.77|8604.77|10
1653589110000|2022-05-26 18:18:30|8725.3|8605.3|8725.66|8605.66|8725.68|8605.68|8724.78|8604.78|10
1653589120000|2022-05-26 18:18:40|8725.6|8605.6|8725.68|8605.68|8725.68|8605.68|8725.2|8605.2|10
1653589130000|2022-05-26 18:18:50|8725.62|8605.62|8725.81|8605.81|8725.81|8605.81|8725.58|8605.58|10
1653589140000|2022-05-26 18:19:00|8725.82|8605.82|8726.52|8606.52|8726.52|8606.52|8725.82|8605.82|10
1653589150000|2022-05-26 18:19:10|8726.41|8606.41|8727.07|8607.07|8727.07|8607.07|8726.41|8606.41|10
1653589160000|2022-05-26 18:19:20|8727|8607|8724.57|8604.57|8727|8607|8724.54|8604.54|10
1653589170000|2022-05-26 18:19:30|8724.45|8604.45|8722.65|8602.65|8724.45|8604.45|8722.45|8602.45|10
1653589180000|2022-05-26 18:19:40|8722.15|8602.15|8720.51|8600.51|8722.15|8602.15|8720.51|8600.51|10
1653589190000|2022-05-26 18:19:50|8720.49|8600.49|8720.61|8600.61|8720.81|8600.81|8720.08|8600.08|10
1653589200000|2022-05-26 18:20:00|8720.66|8600.66|8723.66|8603.66|8723.86|8603.86|8720.66|8600.66|10
1653589210000|2022-05-26 18:20:10|8724.67|8604.67|8725.08|8605.08|8725.39|8605.39|8724|8604|10
1653589220000|2022-05-26 18:20:20|8725.04|8605.04|8725.61|8605.61|8725.8|8605.8|8725.04|8605.04|9
1653589230000|2022-05-26 18:20:30|8725.75|8605.75|8725.62|8605.62|8725.91|8605.91|8725.29|8605.29|10
1653589240000|2022-05-26 18:20:40|8725.77|8605.77|8727.09|8607.09|8727.09|8607.09|8725.58|8605.58|10
1653589250000|2022-05-26 18:20:50|8727.45|8607.45|8732.74|8612.74|8732.74|8612.74|8727.39|8607.39|10
1653589260000|2022-05-26 18:21:00|8733.51|8613.51|8734.35|8614.35|8734.46|8614.46|8733.11|8613.11|10
1653589270000|2022-05-26 18:21:10|8734.64|8614.64|8735.22|8615.22|8735.84|8615.84|8734.64|8614.64|10
1653589280000|2022-05-26 18:21:20|8735.61|8615.61|8737.15|8617.15|8737.15|8617.15|8735.36|8615.36|10
1653589290000|2022-05-26 18:21:30|8738.17|8618.17|8738.71|8618.71|8738.87|8618.87|8738.01|8618.01|9
1653589300000|2022-05-26 18:21:40|8739.48|8619.48|8742.69|8622.69|8742.69|8622.69|8739.48|8619.48|10
1653589310000|2022-05-26 18:21:50|8742.59|8622.59|8742.75|8622.75|8743.07|8623.07|8742.59|8622.59|9
1653589320000|2022-05-26 18:22:00|8743.47|8623.47|8743.47|8623.47|8743.87|8623.87|8743.39|8623.39|8
1653589330000|2022-05-26 18:22:10|8743.19|8623.19|8740.05|8620.05|8743.19|8623.19|8740.05|8620.05|10
1653589340000|2022-05-26 18:22:20|8739.38|8619.38|8738.08|8618.08|8739.38|8619.38|8738.05|8618.05|10
1653589350000|2022-05-26 18:22:30|8738.24|8618.24|8737.46|8617.46|8738.45|8618.45|8737.42|8617.42|10
1653589360000|2022-05-26 18:22:40|8737.08|8617.08|8737.02|8617.02|8737.08|8617.08|8736.3|8616.3|10
1653589370000|2022-05-26 18:22:50|8736.93|8616.93|8736.79|8616.79|8736.93|8616.93|8736.13|8616.13|9
1653589380000|2022-05-26 18:23:00|8736.75|8616.75|8736.88|8616.88|8736.88|8616.88|8736.66|8616.66|8
1653589390000|2022-05-26 18:23:10|8736.89|8616.89|8736.59|8616.59|8736.89|8616.89|8736.59|8616.59|9
1653589400000|2022-05-26 18:23:20|8736.41|8616.41|8735.13|8615.13|8736.41|8616.41|8735.13|8615.13|10
1653589410000|2022-05-26 18:23:30|8735.16|8615.16|8734.46|8614.46|8735.18|8615.18|8734.46|8614.46|9
1653589420000|2022-05-26 18:23:40|8734.44|8614.44|8733.79|8613.79|8734.44|8614.44|8733.79|8613.79|8
1653589430000|2022-05-26 18:23:50|8733.89|8613.89|8732.68|8612.68|8733.89|8613.89|8732.68|8612.68|8
1653589440000|2022-05-26 18:24:00|8732.63|8612.63|8732.41|8612.41|8732.75|8612.75|8732.28|8612.28|10
1653589450000|2022-05-26 18:24:10|8732.32|8612.32|8732.27|8612.27|8732.32|8612.32|8732.07|8612.07|9
1653589460000|2022-05-26 18:24:20|8732.33|8612.33|8732.3|8612.3|8732.79|8612.79|8731.8|8611.8|10
1653589470000|2022-05-26 18:24:30|8732.73|8612.73|8733.34|8613.34|8733.34|8613.34|8732.73|8612.73|7
1653589480000|2022-05-26 18:24:40|8733.33|8613.33|8733.2|8613.2|8733.62|8613.62|8733.2|8613.2|10
1653589490000|2022-05-26 18:24:50|8733.04|8613.04|8731.56|8611.56|8733.04|8613.04|8731.56|8611.56|10
1653589500000|2022-05-26 18:25:00|8731.43|8611.43|8724.23|8604.23|8731.43|8611.43|8724.23|8604.23|10
1653589510000|2022-05-26 18:25:10|8724.02|8604.02|8722.53|8602.53|8724.02|8604.02|8722.46|8602.46|10
1653589520000|2022-05-26 18:25:20|8722.66|8602.66|8721.36|8601.36|8722.69|8602.69|8721.36|8601.36|10
1653589530000|2022-05-26 18:25:30|8721.07|8601.07|8719.97|8599.97|8721.07|8601.07|8719.97|8599.97|10
1653589540000|2022-05-26 18:25:40|8719.17|8599.17|8718.15|8598.15|8719.17|8599.17|8718.15|8598.15|10
1653589550000|2022-05-26 18:25:50|8717.92|8597.92|8714.67|8594.67|8717.92|8597.92|8714.67|8594.67|10
1653589560000|2022-05-26 18:26:00|8714.43|8594.43|8713.9|8593.9|8714.43|8594.43|8713.79|8593.79|10
1653589570000|2022-05-26 18:26:10|8713.79|8593.79|8708.62|8588.62|8713.93|8593.93|8708.62|8588.62|9
1653589580000|2022-05-26 18:26:20|8708.54|8588.54|8707.23|8587.23|8708.55|8588.55|8707.13|8587.13|10
1653589590000|2022-05-26 18:26:30|8707.55|8587.55|8705.91|8585.91|8707.75|8587.75|8705.91|8585.91|10
1653589600000|2022-05-26 18:26:40|8705.74|8585.74|8704.12|8584.12|8705.79|8585.79|8704.12|8584.12|9
1653589610000|2022-05-26 18:26:50|8704.26|8584.26|8702.26|8582.26|8704.26|8584.26|8702.26|8582.26|10
1653589620000|2022-05-26 18:27:00|8702.12|8582.12|8700.07|8580.07|8702.12|8582.12|8700.07|8580.07|10
1653589630000|2022-05-26 18:27:10|8699.84|8579.84|8698.39|8578.39|8699.84|8579.84|8697.5|8577.5|10
1653589640000|2022-05-26 18:27:20|8698.58|8578.58|8698.31|8578.31|8698.78|8578.78|8698.25|8578.25|8
1653589650000|2022-05-26 18:27:30|8698.71|8578.71|8701.72|8581.72|8701.72|8581.72|8698.71|8578.71|10
1653589660000|2022-05-26 18:27:40|8701.9|8581.9|8703.03|8583.03|8703.19|8583.19|8701.9|8581.9|10
1653589670000|2022-05-26 18:27:50|8702.85|8582.85|8701.19|8581.19|8702.85|8582.85|8701.19|8581.19|10
1653589680000|2022-05-26 18:28:00|8701.09|8581.09|8701.73|8581.73|8701.73|8581.73|8701.04|8581.04|10
1653589690000|2022-05-26 18:28:10|8701.86|8581.86|8702.6|8582.6|8702.6|8582.6|8701.86|8581.86|9
1653589700000|2022-05-26 18:28:20|8702.84|8582.84|8703.7|8583.7|8703.7|8583.7|8702.84|8582.84|10
1653589710000|2022-05-26 18:28:30|8703.72|8583.72|8704.06|8584.06|8704.06|8584.06|8703.72|8583.72|9
1653589720000|2022-05-26 18:28:40|8704.18|8584.18|8702.56|8582.56|8704.18|8584.18|8702.56|8582.56|10
1653589730000|2022-05-26 18:28:50|8702.27|8582.27|8701.69|8581.69|8702.27|8582.27|8701.64|8581.64|10
1653589740000|2022-05-26 18:29:00|8701.81|8581.81|8701.16|8581.16|8701.82|8581.82|8701.03|8581.03|10
1653589750000|2022-05-26 18:29:10|8701.31|8581.31|8700.64|8580.64|8701.31|8581.31|8700.56|8580.56|9
1653589760000|2022-05-26 18:29:20|8700.63|8580.63|8698.24|8578.24|8700.63|8580.63|8698.24|8578.24|10
1653589770000|2022-05-26 18:29:30|8697.97|8577.97|8695.07|8575.07|8697.97|8577.97|8695.07|8575.07|9
1653589780000|2022-05-26 18:29:40|8694.92|8574.92|8693.59|8573.59|8694.98|8574.98|8693.59|8573.59|10
1653589790000|2022-05-26 18:29:50|8693.51|8573.51|8693.67|8573.67|8693.98|8573.98|8693.51|8573.51|10
1653589800000|2022-05-26 18:30:00|8693.69|8573.69|8693.31|8573.31|8693.69|8573.69|8692.9|8572.9|10
1653589810000|2022-05-26 18:30:10|8693.15|8573.15|8693.64|8573.64|8693.64|8573.64|8692.75|8572.75|10
1653589820000|2022-05-26 18:30:20|8693.35|8573.35|8696.29|8576.29|8696.35|8576.35|8693.35|8573.35|10
1653589830000|2022-05-26 18:30:30|8696.47|8576.47|8695.75|8575.75|8696.47|8576.47|8695.75|8575.75|10
1653589840000|2022-05-26 18:30:40|8695.55|8575.55|8695.62|8575.62|8695.77|8575.77|8695.2|8575.2|10
1653589850000|2022-05-26 18:30:50|8695.51|8575.51|8694.03|8574.03|8695.77|8575.77|8694.03|8574.03|10
1653589860000|2022-05-26 18:31:00|8693.76|8573.76|8692.24|8572.24|8694.14|8574.14|8692.24|8572.24|10
1653589870000|2022-05-26 18:31:10|8692.29|8572.29|8691.31|8571.31|8692.3|8572.3|8691.31|8571.31|10
1653589880000|2022-05-26 18:31:20|8691.3|8571.3|8689.84|8569.84|8691.65|8571.65|8689.84|8569.84|10
1653589890000|2022-05-26 18:31:30|8689.87|8569.87|8690.2|8570.2|8690.25|8570.25|8689.69|8569.69|9
1653589900000|2022-05-26 18:31:40|8690.41|8570.41|8690.63|8570.63|8690.69|8570.69|8690.21|8570.21|10
1653589910000|2022-05-26 18:31:50|8690.65|8570.65|8690.39|8570.39|8691.67|8571.67|8690.39|8570.39|10
1653589920000|2022-05-26 18:32:00|8690.46|8570.46|8690.66|8570.66|8690.66|8570.66|8690.06|8570.06|10
1653589930000|2022-05-26 18:32:10|8691.34|8571.34|8690.06|8570.06|8691.46|8571.46|8690.06|8570.06|10
1653589940000|2022-05-26 18:32:20|8689.96|8569.96|8689.98|8569.98|8690.28|8570.28|8689.82|8569.82|10
1653589950000|2022-05-26 18:32:30|8689.36|8569.36|8687|8567|8689.36|8569.36|8687|8567|9
1653589960000|2022-05-26 18:32:40|8686.83|8566.83|8685.58|8565.58|8686.83|8566.83|8685.48|8565.48|9
1653589970000|2022-05-26 18:32:50|8684.27|8564.27|8681.85|8561.85|8684.27|8564.27|8680.78|8560.78|10
1653589980000|2022-05-26 18:33:00|8682|8562|8684.28|8564.28|8684.28|8564.28|8682|8562|10
1653589990000|2022-05-26 18:33:10|8684.66|8564.66|8685.77|8565.77|8685.77|8565.77|8684.66|8564.66|10
1653590000000|2022-05-26 18:33:20|8685.73|8565.73|8688.07|8568.07|8688.07|8568.07|8685.73|8565.73|10
1653590010000|2022-05-26 18:33:30|8688.83|8568.83|8689.97|8569.97|8689.97|8569.97|8688.83|8568.83|9
1653590020000|2022-05-26 18:33:40|8689.99|8569.99|8688.65|8568.65|8690.29|8570.29|8688.65|8568.65|10
1653590030000|2022-05-26 18:33:50|8688.48|8568.48|8688.01|8568.01|8688.48|8568.48|8688.01|8568.01|9
1653590040000|2022-05-26 18:34:00|8687.91|8567.91|8686.9|8566.9|8687.91|8567.91|8686.9|8566.9|10
1653590050000|2022-05-26 18:34:10|8686.75|8566.75|8688.39|8568.39|8688.39|8568.39|8686.75|8566.75|10
1653590060000|2022-05-26 18:34:20|8688.3|8568.3|8687.44|8567.44|8688.57|8568.57|8687.44|8567.44|10
1653590070000|2022-05-26 18:34:30|8687.27|8567.27|8685.91|8565.91|8687.27|8567.27|8685.91|8565.91|10
1653590080000|2022-05-26 18:34:40|8685.59|8565.59|8684.65|8564.65|8685.67|8565.67|8684.65|8564.65|10
1653590090000|2022-05-26 18:34:50|8684.48|8564.48|8684.57|8564.57|8684.58|8564.58|8684.33|8564.33|10
1653590100000|2022-05-26 18:35:00|8684.42|8564.42|8684.44|8564.44|8684.82|8564.82|8684.42|8564.42|10
1653590110000|2022-05-26 18:35:10|8684.5|8564.5|8685.58|8565.58|8685.58|8565.58|8684.5|8564.5|10
1653590120000|2022-05-26 18:35:20|8685.66|8565.66|8685.84|8565.84|8686.18|8566.18|8685.51|8565.51|10
1653590130000|2022-05-26 18:35:30|8685.79|8565.79|8685.5|8565.5|8686.59|8566.59|8685.5|8565.5|9
1653590140000|2022-05-26 18:35:40|8685.36|8565.36|8683.11|8563.11|8685.36|8565.36|8683.11|8563.11|10
1653590150000|2022-05-26 18:35:50|8682.88|8562.88|8681.28|8561.28|8682.88|8562.88|8681.16|8561.16|10
1653590160000|2022-05-26 18:36:00|8681.41|8561.41|8681.6|8561.6|8681.6|8561.6|8681.13|8561.13|9
1653590170000|2022-05-26 18:36:10|8681.66|8561.66|8680.29|8560.29|8681.66|8561.66|8680.29|8560.29|10
1653590180000|2022-05-26 18:36:20|8679.91|8559.91|8680.5|8560.5|8680.77|8560.77|8679.85|8559.85|10
1653590190000|2022-05-26 18:36:30|8680.6|8560.6|8681.33|8561.33|8681.33|8561.33|8680.6|8560.6|10
1653590200000|2022-05-26 18:36:40|8681.52|8561.52|8680.91|8560.91|8682.17|8562.17|8680.91|8560.91|10
1653590210000|2022-05-26 18:36:50|8680.9|8560.9|8681.32|8561.32|8681.32|8561.32|8680.54|8560.54|10
1653590220000|2022-05-26 18:37:00|8681.26|8561.26|8676.07|8556.07|8681.26|8561.26|8676.07|8556.07|10
1653590230000|2022-05-26 18:37:10|8676.1|8556.1|8677.21|8557.21|8677.46|8557.46|8675.35|8555.35|10
1653590240000|2022-05-26 18:37:20|8677.54|8557.54|8676.21|8556.21|8677.6|8557.6|8676.21|8556.21|10
1653590250000|2022-05-26 18:37:30|8677.31|8557.31|8676.54|8556.54|8677.32|8557.32|8676.24|8556.24|10
1653590260000|2022-05-26 18:37:40|8676.43|8556.43|8678.27|8558.27|8678.27|8558.27|8676.43|8556.43|9
1653590270000|2022-05-26 18:37:50|8677.88|8557.88|8677.51|8557.51|8678.25|8558.25|8677.51|8557.51|10
1653590280000|2022-05-26 18:38:00|8677.5|8557.5|8677.29|8557.29|8677.63|8557.63|8676.99|8556.99|10
1653590290000|2022-05-26 18:38:10|8677.95|8557.95|8678.5|8558.5|8678.71|8558.71|8677.95|8557.95|10
1653590300000|2022-05-26 18:38:20|8678.56|8558.56|8682.04|8562.04|8682.04|8562.04|8678.56|8558.56|10
1653590310000|2022-05-26 18:38:30|8681.93|8561.93|8687.41|8567.41|8687.44|8567.44|8681.93|8561.93|10
1653590320000|2022-05-26 18:38:40|8688.12|8568.12|8689.49|8569.49|8689.68|8569.68|8688.12|8568.12|10
1653590330000|2022-05-26 18:38:50|8689.42|8569.42|8690.56|8570.56|8690.56|8570.56|8689.29|8569.29|8
1653590340000|2022-05-26 18:39:00|8690.86|8570.86|8693.06|8573.06|8693.06|8573.06|8690.86|8570.86|10
1653590350000|2022-05-26 18:39:10|8693.79|8573.79|8693.84|8573.84|8694.27|8574.27|8693.77|8573.77|10
1653590360000|2022-05-26 18:39:20|8693.99|8573.99|8696.67|8576.67|8696.67|8576.67|8693.99|8573.99|9
1653590370000|2022-05-26 18:39:30|8696.84|8576.84|8695.68|8575.68|8696.89|8576.89|8695.68|8575.68|10
1653590380000|2022-05-26 18:39:40|8695.79|8575.79|8696.81|8576.81|8696.95|8576.95|8695.79|8575.79|10
1653590390000|2022-05-26 18:39:50|8696.78|8576.78|8695.04|8575.04|8696.78|8576.78|8695.04|8575.04|10
1653590400000|2022-05-26 18:40:00|8695.67|8575.67|8692.78|8572.78|8695.67|8575.67|8692.78|8572.78|10
1653590410000|2022-05-26 18:40:10|8692.9|8572.9|8692.21|8572.21|8692.9|8572.9|8691.91|8571.91|10
1653590420000|2022-05-26 18:40:20|8692.07|8572.07|8692.09|8572.09|8692.67|8572.67|8691.88|8571.88|10
1653590430000|2022-05-26 18:40:30|8691.95|8571.95|8692.2|8572.2|8692.92|8572.92|8691.95|8571.95|10
1653590440000|2022-05-26 18:40:40|8692.22|8572.22|8693.88|8573.88|8693.88|8573.88|8692.22|8572.22|10
1653590450000|2022-05-26 18:40:50|8693.58|8573.58|8693.08|8573.08|8693.94|8573.94|8693.08|8573.08|10
1653590460000|2022-05-26 18:41:00|8692.96|8572.96|8691.35|8571.35|8693.01|8573.01|8691.23|8571.23|10
1653590470000|2022-05-26 18:41:10|8691.33|8571.33|8691.62|8571.62|8692.37|8572.37|8691.16|8571.16|10
1653590480000|2022-05-26 18:41:20|8691.61|8571.61|8691.44|8571.44|8692.17|8572.17|8691.23|8571.23|10
1653590490000|2022-05-26 18:41:30|8691.83|8571.83|8692.08|8572.08|8692.29|8572.29|8691.66|8571.66|8
1653590500000|2022-05-26 18:41:40|8691.65|8571.65|8692.5|8572.5|8692.5|8572.5|8691.65|8571.65|10
1653590510000|2022-05-26 18:41:50|8692.62|8572.62|8694.52|8574.52|8694.52|8574.52|8692.62|8572.62|9
1653590520000|2022-05-26 18:42:00|8694.8|8574.8|8695.22|8575.22|8695.49|8575.49|8694.8|8574.8|10
1653590530000|2022-05-26 18:42:10|8695.49|8575.49|8696.64|8576.64|8696.64|8576.64|8695.49|8575.49|10
1653590540000|2022-05-26 18:42:20|8696.68|8576.68|8696.47|8576.47|8696.92|8576.92|8696.05|8576.05|10
1653590550000|2022-05-26 18:42:30|8696.2|8576.2|8698.04|8578.04|8698.04|8578.04|8696.2|8576.2|9
1653590560000|2022-05-26 18:42:40|8698.24|8578.24|8699.22|8579.22|8699.22|8579.22|8698.23|8578.23|10
1653590570000|2022-05-26 18:42:50|8699.67|8579.67|8700.23|8580.23|8700.84|8580.84|8699.66|8579.66|10
1653590580000|2022-05-26 18:43:00|8700.74|8580.74|8701.79|8581.79|8701.79|8581.79|8700.74|8580.74|8
1653590590000|2022-05-26 18:43:10|8702.25|8582.25|8701.69|8581.69|8702.26|8582.26|8701.5|8581.5|9
1653590600000|2022-05-26 18:43:20|8701.77|8581.77|8703.36|8583.36|8703.36|8583.36|8701.52|8581.52|10
1653590610000|2022-05-26 18:43:30|8702.8|8582.8|8702.87|8582.87|8703.75|8583.75|8702.8|8582.8|10
1653590620000|2022-05-26 18:43:40|8702.96|8582.96|8702.62|8582.62|8702.96|8582.96|8702.09|8582.09|10
1653590630000|2022-05-26 18:43:50|8702.73|8582.73|8702.51|8582.51|8703.41|8583.41|8702.49|8582.49|10
1653590640000|2022-05-26 18:44:00|8702.63|8582.63|8702.55|8582.55|8703.16|8583.16|8702.42|8582.42|10
1653590650000|2022-05-26 18:44:10|8703.58|8583.58|8704.83|8584.83|8704.84|8584.84|8702.65|8582.65|10
1653590660000|2022-05-26 18:44:20|8705.43|8585.43|8706.26|8586.26|8706.26|8586.26|8705.36|8585.36|9
1653590670000|2022-05-26 18:44:30|8706.18|8586.18|8707.28|8587.28|8707.57|8587.57|8706.18|8586.18|10
1653590680000|2022-05-26 18:44:40|8707.11|8587.11|8706.85|8586.85|8707.11|8587.11|8706.85|8586.85|2
1653590690000|2022-05-26 18:44:50|8708.25|8588.25|8708.56|8588.56|8708.84|8588.84|8708.25|8588.25|9
1653590700000|2022-05-26 18:45:00|8708.68|8588.68|8708.37|8588.37|8708.75|8588.75|8707.38|8587.38|10
1653590710000|2022-05-26 18:45:10|8708.58|8588.58|8709.3|8589.3|8709.38|8589.38|8708.58|8588.58|9
1653590720000|2022-05-26 18:45:20|8709.35|8589.35|8709.24|8589.24|8709.49|8589.49|8709.24|8589.24|10
1653590730000|2022-05-26 18:45:30|8709.02|8589.02|8706.94|8586.94|8709.02|8589.02|8706.87|8586.87|10
1653590740000|2022-05-26 18:45:40|8706.86|8586.86|8706.88|8586.88|8707.1|8587.1|8706.79|8586.79|10
1653590750000|2022-05-26 18:45:50|8706.95|8586.95|8706.98|8586.98|8707.11|8587.11|8706.95|8586.95|9
1653590760000|2022-05-26 18:46:00|8707.08|8587.08|8707.19|8587.19|8707.19|8587.19|8706.8|8586.8|9
1653590770000|2022-05-26 18:46:10|8707.09|8587.09|8707.68|8587.68|8708.2|8588.2|8707.09|8587.09|8
1653590780000|2022-05-26 18:46:20|8707.7|8587.7|8707.76|8587.76|8707.98|8587.98|8707.63|8587.63|10
1653590790000|2022-05-26 18:46:30|8707.8|8587.8|8706.05|8586.05|8707.8|8587.8|8706.05|8586.05|10
1653590800000|2022-05-26 18:46:40|8706.02|8586.02|8703.94|8583.94|8706.02|8586.02|8703.75|8583.75|10
1653590810000|2022-05-26 18:46:50|8703.91|8583.91|8702.27|8582.27|8703.91|8583.91|8702.23|8582.23|9
1653590820000|2022-05-26 18:47:00|8702.17|8582.17|8705.75|8585.75|8705.79|8585.79|8702.08|8582.08|10
1653590830000|2022-05-26 18:47:10|8705.82|8585.82|8707.25|8587.25|8707.32|8587.32|8705.82|8585.82|10
1653590840000|2022-05-26 18:47:20|8707.11|8587.11|8707.18|8587.18|8707.9|8587.9|8707|8587|10
1653590850000|2022-05-26 18:47:30|8707.34|8587.34|8709.2|8589.2|8709.2|8589.2|8707.28|8587.28|9
1653590860000|2022-05-26 18:47:40|8709.3|8589.3|8709.43|8589.43|8709.45|8589.45|8708.61|8588.61|9
1653590870000|2022-05-26 18:47:50|8709.44|8589.44|8710.77|8590.77|8710.77|8590.77|8709.44|8589.44|9
1653590880000|2022-05-26 18:48:00|8711|8591|8710.86|8590.86|8711.13|8591.13|8710.86|8590.86|9
1653590890000|2022-05-26 18:48:10|8710.85|8590.85|8710.88|8590.88|8710.88|8590.88|8710.63|8590.63|10
1653590900000|2022-05-26 18:48:20|8710.78|8590.78|8711.16|8591.16|8711.16|8591.16|8710.69|8590.69|10
1653590910000|2022-05-26 18:48:30|8711.26|8591.26|8711.43|8591.43|8711.43|8591.43|8711.18|8591.18|9
1653590920000|2022-05-26 18:48:40|8711.47|8591.47|8710.99|8590.99|8711.57|8591.57|8710.81|8590.81|10
1653590930000|2022-05-26 18:48:50|8710.85|8590.85|8711.44|8591.44|8711.49|8591.49|8710.85|8590.85|9
1653590940000|2022-05-26 18:49:00|8711.37|8591.37|8711.13|8591.13|8711.57|8591.57|8710.93|8590.93|10
1653590950000|2022-05-26 18:49:10|8711.07|8591.07|8711.09|8591.09|8711.45|8591.45|8711.07|8591.07|10
1653590960000|2022-05-26 18:49:20|8711.22|8591.22|8710.63|8590.63|8711.35|8591.35|8710.63|8590.63|8
1653590970000|2022-05-26 18:49:30|8711.36|8591.36|8712.63|8592.63|8712.63|8592.63|8710.67|8590.67|10
1653590980000|2022-05-26 18:49:40|8712.95|8592.95|8716.64|8596.64|8716.64|8596.64|8712.95|8592.95|9
1653590990000|2022-05-26 18:49:50|8717.08|8597.08|8716.59|8596.59|8717.08|8597.08|8716.59|8596.59|10
1653591000000|2022-05-26 18:50:00|8716.6|8596.6|8716.58|8596.58|8716.6|8596.6|8716.42|8596.42|8
1653591010000|2022-05-26 18:50:10|8716.74|8596.74|8718.41|8598.41|8718.41|8598.41|8716.74|8596.74|10
1653591020000|2022-05-26 18:50:20|8718.53|8598.53|8720.93|8600.93|8720.93|8600.93|8718.53|8598.53|9
1653591030000|2022-05-26 18:50:30|8720.82|8600.82|8721.92|8601.92|8721.92|8601.92|8720.82|8600.82|10
1653591040000|2022-05-26 18:50:40|8721.87|8601.87|8722.17|8602.17|8722.87|8602.87|8721.87|8601.87|9
1653591050000|2022-05-26 18:50:50|8721.97|8601.97|8721.54|8601.54|8721.97|8601.97|8721.32|8601.32|9
1653591060000|2022-05-26 18:51:00|8721.56|8601.56|8720.68|8600.68|8721.56|8601.56|8720.68|8600.68|10
1653591070000|2022-05-26 18:51:10|8720.65|8600.65|8719.93|8599.93|8720.65|8600.65|8719.9|8599.9|10
1653591080000|2022-05-26 18:51:20|8719.83|8599.83|8720.2|8600.2|8720.2|8600.2|8719.7|8599.7|9
1653591090000|2022-05-26 18:51:30|8720.17|8600.17|8719.33|8599.33|8720.36|8600.36|8719.33|8599.33|9
1653591100000|2022-05-26 18:51:40|8718.94|8598.94|8718.73|8598.73|8718.94|8598.94|8718.42|8598.42|10
1653591110000|2022-05-26 18:51:50|8719.01|8599.01|8718.37|8598.37|8719.32|8599.32|8718.37|8598.37|9
1653591120000|2022-05-26 18:52:00|8718.13|8598.13|8716.23|8596.23|8718.24|8598.24|8716.23|8596.23|10
1653591130000|2022-05-26 18:52:10|8716|8596|8714.72|8594.72|8716.01|8596.01|8714.72|8594.72|10
1653591140000|2022-05-26 18:52:20|8714.79|8594.79|8713.94|8593.94|8714.79|8594.79|8713.82|8593.82|10
1653591150000|2022-05-26 18:52:30|8713.78|8593.78|8711.42|8591.42|8713.78|8593.78|8711.42|8591.42|10
1653591160000|2022-05-26 18:52:40|8711.37|8591.37|8709.77|8589.77|8711.37|8591.37|8709.77|8589.77|10
1653591170000|2022-05-26 18:52:50|8709.79|8589.79|8708.31|8588.31|8709.8|8589.8|8708.31|8588.31|10
1653591180000|2022-05-26 18:53:00|8708.47|8588.47|8708.31|8588.31|8708.5|8588.5|8708.3|8588.3|9
1653591190000|2022-05-26 18:53:10|8708.35|8588.35|8708.15|8588.15|8708.37|8588.37|8708.12|8588.12|9
1653591200000|2022-05-26 18:53:20|8707.81|8587.81|8706.03|8586.03|8707.86|8587.86|8705.97|8585.97|9
1653591210000|2022-05-26 18:53:30|8705.63|8585.63|8706.52|8586.52|8706.52|8586.52|8704.83|8584.83|10
1653591220000|2022-05-26 18:53:40|8706.72|8586.72|8707.8|8587.8|8707.8|8587.8|8706.67|8586.67|10
1653591230000|2022-05-26 18:53:50|8707.76|8587.76|8706.22|8586.22|8707.76|8587.76|8706.22|8586.22|10
1653591240000|2022-05-26 18:54:00|8706.37|8586.37|8706.88|8586.88|8706.88|8586.88|8706.14|8586.14|9
1653591250000|2022-05-26 18:54:10|8706.97|8586.97|8708.75|8588.75|8708.75|8588.75|8706.97|8586.97|10
1653591260000|2022-05-26 18:54:20|8708.4|8588.4|8707.63|8587.63|8708.51|8588.51|8707.63|8587.63|10
1653591270000|2022-05-26 18:54:30|8707.48|8587.48|8707.53|8587.53|8707.53|8587.53|8706.85|8586.85|10
1653591280000|2022-05-26 18:54:40|8707.55|8587.55|8704.06|8584.06|8707.85|8587.85|8704.06|8584.06|10
1653591290000|2022-05-26 18:54:50|8703.81|8583.81|8700.97|8580.97|8703.81|8583.81|8700.97|8580.97|9
1653591300000|2022-05-26 18:55:00|8700.86|8580.86|8695.3|8575.3|8700.86|8580.86|8695.3|8575.3|10
1653591310000|2022-05-26 18:55:10|8694.64|8574.64|8695.92|8575.92|8696.13|8576.13|8694.56|8574.56|10
1653591320000|2022-05-26 18:55:20|8696.54|8576.54|8696.89|8576.89|8696.93|8576.93|8696.29|8576.29|9
1653591330000|2022-05-26 18:55:30|8697.03|8577.03|8699.19|8579.19|8699.19|8579.19|8697.03|8577.03|10
1653591340000|2022-05-26 18:55:40|8698.89|8578.89|8699.43|8579.43|8699.91|8579.91|8698.89|8578.89|10
1653591350000|2022-05-26 18:55:50|8699.65|8579.65|8699.7|8579.7|8699.9|8579.9|8699.47|8579.47|10
1653591360000|2022-05-26 18:56:00|8699.94|8579.94|8698.56|8578.56|8699.94|8579.94|8698.56|8578.56|10
1653591370000|2022-05-26 18:56:10|8698.57|8578.57|8698.49|8578.49|8698.68|8578.68|8698.37|8578.37|9
1653591380000|2022-05-26 18:56:20|8698.5|8578.5|8698.59|8578.59|8698.67|8578.67|8698.47|8578.47|9
1653591390000|2022-05-26 18:56:30|8698.69|8578.69|8699.13|8579.13|8699.13|8579.13|8698.69|8578.69|9
1653591400000|2022-05-26 18:56:40|8699.12|8579.12|8699.65|8579.65|8699.65|8579.65|8699.11|8579.11|10
1653591410000|2022-05-26 18:56:50|8699.49|8579.49|8698.99|8578.99|8699.64|8579.64|8698.99|8578.99|10
1653591420000|2022-05-26 18:57:00|8698.97|8578.97|8698.73|8578.73|8699.01|8579.01|8698.65|8578.65|9
1653591430000|2022-05-26 18:57:10|8698.93|8578.93|8696.2|8576.2|8698.93|8578.93|8696.09|8576.09|9
1653591440000|2022-05-26 18:57:20|8696.13|8576.13|8695.63|8575.63|8696.26|8576.26|8695.59|8575.59|10
1653591450000|2022-05-26 18:57:30|8695.46|8575.46|8693.82|8573.82|8695.46|8575.46|8693.82|8573.82|10
1653591460000|2022-05-26 18:57:40|8693.81|8573.81|8693.46|8573.46|8693.81|8573.81|8693.22|8573.22|10
1653591470000|2022-05-26 18:57:50|8693.44|8573.44|8691.5|8571.5|8693.56|8573.56|8691.5|8571.5|10
1653591480000|2022-05-26 18:58:00|8691.37|8571.37|8691.95|8571.95|8691.95|8571.95|8690.5|8570.5|10
1653591490000|2022-05-26 18:58:10|8692.27|8572.27|8692.16|8572.16|8692.27|8572.27|8692.01|8572.01|10
1653591500000|2022-05-26 18:58:20|8691.88|8571.88|8692.95|8572.95|8692.95|8572.95|8691.88|8571.88|10
1653591510000|2022-05-26 18:58:30|8692.78|8572.78|8693.36|8573.36|8693.5|8573.5|8692.78|8572.78|10
1653591520000|2022-05-26 18:58:40|8693.38|8573.38|8693.77|8573.77|8693.77|8573.77|8693.38|8573.38|7
1653591530000|2022-05-26 18:58:50|8693.82|8573.82|8693.55|8573.55|8693.84|8573.84|8693.54|8573.54|9
1653591540000|2022-05-26 18:59:00|8693.57|8573.57|8692.96|8572.96|8693.74|8573.74|8692.96|8572.96|10
1653591550000|2022-05-26 18:59:10|8692.73|8572.73|8690.97|8570.97|8692.73|8572.73|8690.73|8570.73|10
1653591560000|2022-05-26 18:59:20|8691.17|8571.17|8688.93|8568.93|8691.22|8571.22|8688.79|8568.79|10
1653591570000|2022-05-26 18:59:30|8688.96|8568.96|8688.69|8568.69|8689.35|8569.35|8688.69|8568.69|10
1653591580000|2022-05-26 18:59:40|8688.66|8568.66|8686.5|8566.5|8688.66|8568.66|8686.5|8566.5|10
1653591590000|2022-05-26 18:59:50|8686.48|8566.48|8685.33|8565.33|8686.57|8566.57|8685.33|8565.33|10
1653591600000|2022-05-26 19:00:00|8685.48|8565.48|8686.55|8566.55|8686.55|8566.55|8685.42|8565.42|9
1653591610000|2022-05-26 19:00:10|8686.72|8566.72|8687.48|8567.48|8687.48|8567.48|8686.72|8566.72|10
1653591620000|2022-05-26 19:00:20|8687.64|8567.64|8685.85|8565.85|8687.64|8567.64|8685.85|8565.85|10
1653591630000|2022-05-26 19:00:30|8685.63|8565.63|8684.21|8564.21|8686.16|8566.16|8684.21|8564.21|10
1653591640000|2022-05-26 19:00:40|8684.29|8564.29|8682.57|8562.57|8684.29|8564.29|8682.52|8562.52|10
1653591650000|2022-05-26 19:00:50|8682.47|8562.47|8682.15|8562.15|8682.48|8562.48|8682.13|8562.13|9
1653591660000|2022-05-26 19:01:00|8682.18|8562.18|8682.68|8562.68|8682.68|8562.68|8681.98|8561.98|10
1653591670000|2022-05-26 19:01:10|8682.31|8562.31|8682.13|8562.13|8682.62|8562.62|8681.94|8561.94|10
1653591680000|2022-05-26 19:01:20|8682.09|8562.09|8681.99|8561.99|8682.3|8562.3|8681.32|8561.32|10
1653591690000|2022-05-26 19:01:30|8681.87|8561.87|8681.94|8561.94|8682.07|8562.07|8681.87|8561.87|9
1653591700000|2022-05-26 19:01:40|8682.16|8562.16|8680.91|8560.91|8682.29|8562.29|8680.91|8560.91|10
1653591710000|2022-05-26 19:01:50|8680.57|8560.57|8679.12|8559.12|8680.57|8560.57|8679.12|8559.12|10
1653591720000|2022-05-26 19:02:00|8679.1|8559.1|8676.32|8556.32|8679.1|8559.1|8676.32|8556.32|10
1653591730000|2022-05-26 19:02:10|8675.61|8555.61|8672.51|8552.51|8675.61|8555.61|8671.96|8551.96|10
1653591740000|2022-05-26 19:02:20|8672.54|8552.54|8672.05|8552.05|8672.98|8552.98|8671.65|8551.65|10
1653591750000|2022-05-26 19:02:30|8671.9|8551.9|8670.41|8550.41|8671.9|8551.9|8670.41|8550.41|10
1653591760000|2022-05-26 19:02:40|8670.22|8550.22|8667.18|8547.18|8670.22|8550.22|8667.18|8547.18|8
1653591770000|2022-05-26 19:02:50|8666.77|8546.77|8665.11|8545.11|8666.77|8546.77|8665.11|8545.11|10
1653591780000|2022-05-26 19:03:00|8665|8545|8656.11|8536.11|8665.04|8545.04|8656.11|8536.11|9
1653591790000|2022-05-26 19:03:10|8656.06|8536.06|8651.39|8531.39|8656.1|8536.1|8651.36|8531.36|10
1653591800000|2022-05-26 19:03:20|8651.37|8531.37|8647.78|8527.78|8651.37|8531.37|8647.78|8527.78|10
1653591810000|2022-05-26 19:03:30|8647.81|8527.81|8646.65|8526.65|8647.81|8527.81|8646.39|8526.39|10
1653591820000|2022-05-26 19:03:40|8646.9|8526.9|8647.33|8527.33|8647.33|8527.33|8645.96|8525.96|10
1653591830000|2022-05-26 19:03:50|8647.46|8527.46|8650.03|8530.03|8650.03|8530.03|8647.46|8527.46|10
1653591840000|2022-05-26 19:04:00|8650.34|8530.34|8649.99|8529.99|8650.43|8530.43|8649.79|8529.79|10
1653591850000|2022-05-26 19:04:10|8649.98|8529.98|8650.3|8530.3|8650.6|8530.6|8649.98|8529.98|10
1653591860000|2022-05-26 19:04:20|8650.46|8530.46|8650.08|8530.08|8650.62|8530.62|8650.08|8530.08|10
1653591870000|2022-05-26 19:04:30|8650.1|8530.1|8649.89|8529.89|8650.15|8530.15|8649.75|8529.75|10
1653591880000|2022-05-26 19:04:40|8649.81|8529.81|8650.34|8530.34|8650.37|8530.37|8649.81|8529.81|10
1653591890000|2022-05-26 19:04:50|8650.38|8530.38|8652.29|8532.29|8652.29|8532.29|8650.38|8530.38|10
1653591900000|2022-05-26 19:05:00|8652.03|8532.03|8651.62|8531.62|8652.23|8532.23|8651.62|8531.62|10
1653591910000|2022-05-26 19:05:10|8651.56|8531.56|8651.07|8531.07|8651.8|8531.8|8651.07|8531.07|10
1653591920000|2022-05-26 19:05:20|8651.36|8531.36|8650.47|8530.47|8651.53|8531.53|8650.47|8530.47|10
1653591930000|2022-05-26 19:05:30|8650.65|8530.65|8649.66|8529.66|8650.68|8530.68|8649.66|8529.66|10
1653591940000|2022-05-26 19:05:40|8649.6|8529.6|8648.81|8528.81|8649.6|8529.6|8648.65|8528.65|8
1653591950000|2022-05-26 19:05:50|8649.55|8529.55|8652.23|8532.23|8652.23|8532.23|8649.55|8529.55|10
1653591960000|2022-05-26 19:06:00|8652.38|8532.38|8654.27|8534.27|8654.27|8534.27|8652.38|8532.38|10
1653591970000|2022-05-26 19:06:10|8654.49|8534.49|8654.79|8534.79|8654.91|8534.91|8653.98|8533.98|10
1653591980000|2022-05-26 19:06:20|8654.87|8534.87|8655.58|8535.58|8655.58|8535.58|8654.86|8534.86|10
1653591990000|2022-05-26 19:06:30|8654.7|8534.7|8653.4|8533.4|8654.88|8534.88|8653.27|8533.27|10
1653592000000|2022-05-26 19:06:40|8653.56|8533.56|8653.86|8533.86|8653.89|8533.89|8653.52|8533.52|9
1653592010000|2022-05-26 19:06:50|8653.59|8533.59|8654.53|8534.53|8654.54|8534.54|8653.58|8533.58|10
1653592020000|2022-05-26 19:07:00|8654.95|8534.95|8655.66|8535.66|8655.71|8535.71|8654.63|8534.63|8
1653592030000|2022-05-26 19:07:10|8655.42|8535.42|8655.72|8535.72|8655.8|8535.8|8655.24|8535.24|10
1653592040000|2022-05-26 19:07:20|8655.62|8535.62|8655.39|8535.39|8655.64|8535.64|8655.2|8535.2|10
1653592050000|2022-05-26 19:07:30|8655.42|8535.42|8655.58|8535.58|8655.58|8535.58|8654.6|8534.6|10
1653592060000|2022-05-26 19:07:40|8655.32|8535.32|8656.48|8536.48|8656.48|8536.48|8655.09|8535.09|10
1653592070000|2022-05-26 19:07:50|8656.71|8536.71|8657.36|8537.36|8657.36|8537.36|8656.61|8536.61|10
1653592080000|2022-05-26 19:08:00|8657.35|8537.35|8658.79|8538.79|8658.79|8538.79|8657.35|8537.35|9
1653592090000|2022-05-26 19:08:10|8658.73|8538.73|8660.42|8540.42|8660.42|8540.42|8658.73|8538.73|10
1653592100000|2022-05-26 19:08:20|8660.95|8540.95|8663.21|8543.21|8663.57|8543.57|8660.94|8540.94|10
1653592110000|2022-05-26 19:08:30|8663.55|8543.55|8664.21|8544.21|8664.48|8544.48|8663.55|8543.55|10
1653592120000|2022-05-26 19:08:40|8664.96|8544.96|8666.52|8546.52|8666.73|8546.73|8664.96|8544.96|10
1653592130000|2022-05-26 19:08:50|8666.66|8546.66|8667.58|8547.58|8667.62|8547.62|8666.54|8546.54|10
1653592140000|2022-05-26 19:09:00|8667.75|8547.75|8668.02|8548.02|8668.02|8548.02|8667.64|8547.64|10
1653592150000|2022-05-26 19:09:10|8667.19|8547.19|8666.85|8546.85|8667.43|8547.43|8666.22|8546.22|10
1653592160000|2022-05-26 19:09:20|8666.87|8546.87|8665.55|8545.55|8666.87|8546.87|8665.55|8545.55|10
1653592170000|2022-05-26 19:09:30|8665.26|8545.26|8665.46|8545.46|8665.9|8545.9|8665.17|8545.17|9
1653592180000|2022-05-26 19:09:40|8665.35|8545.35|8662.33|8542.33|8665.72|8545.72|8662.33|8542.33|10
1653592190000|2022-05-26 19:09:50|8663.81|8543.81|8662.56|8542.56|8664.94|8544.94|8662.56|8542.56|10
1653592200000|2022-05-26 19:10:00|8662.05|8542.05|8661.64|8541.64|8662.14|8542.14|8661.39|8541.39|10
1653592210000|2022-05-26 19:10:10|8661.79|8541.79|8661.13|8541.13|8661.99|8541.99|8661.13|8541.13|10
1653592220000|2022-05-26 19:10:20|8660.97|8540.97|8661.22|8541.22|8661.6|8541.6|8660.82|8540.82|9
1653592230000|2022-05-26 19:10:30|8661.35|8541.35|8661.92|8541.92|8661.94|8541.94|8661.35|8541.35|9
1653592240000|2022-05-26 19:10:40|8661.91|8541.91|8659.68|8539.68|8661.91|8541.91|8659.68|8539.68|10
1653592250000|2022-05-26 19:10:50|8659.61|8539.61|8659.09|8539.09|8659.61|8539.61|8659.09|8539.09|10
1653592260000|2022-05-26 19:11:00|8659.11|8539.11|8656.38|8536.38|8659.11|8539.11|8656.38|8536.38|10
1653592270000|2022-05-26 19:11:10|8656.2|8536.2|8653.84|8533.84|8656.2|8536.2|8653.28|8533.28|10
1653592280000|2022-05-26 19:11:20|8653.61|8533.61|8651.74|8531.74|8653.61|8533.61|8651.74|8531.74|10
1653592290000|2022-05-26 19:11:30|8651.81|8531.81|8651.24|8531.24|8651.87|8531.87|8651.24|8531.24|9
1653592300000|2022-05-26 19:11:40|8651.43|8531.43|8650.5|8530.5|8651.94|8531.94|8650.5|8530.5|10
1653592310000|2022-05-26 19:11:50|8650.41|8530.41|8649.6|8529.6|8650.75|8530.75|8649.31|8529.31|10
1653592320000|2022-05-26 19:12:00|8649.66|8529.66|8647.99|8527.99|8649.66|8529.66|8647.99|8527.99|10
1653592330000|2022-05-26 19:12:10|8647.83|8527.83|8647.11|8527.11|8647.9|8527.9|8647.1|8527.1|10
1653592340000|2022-05-26 19:12:20|8646.86|8526.86|8644.93|8524.93|8646.87|8526.87|8644.46|8524.46|10
1653592350000|2022-05-26 19:12:30|8644.37|8524.37|8641|8521|8644.37|8524.37|8641|8521|10
1653592360000|2022-05-26 19:12:40|8640.41|8520.41|8640.3|8520.3|8640.41|8520.41|8640|8520|9
1653592370000|2022-05-26 19:12:50|8640.38|8520.38|8639.49|8519.49|8640.38|8520.38|8639.45|8519.45|8
1653592380000|2022-05-26 19:13:00|8639.31|8519.31|8637.63|8517.63|8639.31|8519.31|8637.56|8517.56|10
1653592390000|2022-05-26 19:13:10|8637.62|8517.62|8639.25|8519.25|8639.25|8519.25|8637.62|8517.62|10
1653592400000|2022-05-26 19:13:20|8639.18|8519.18|8639.51|8519.51|8639.57|8519.57|8639.18|8519.18|10
1653592410000|2022-05-26 19:13:30|8639.34|8519.34|8640.29|8520.29|8640.35|8520.35|8639.34|8519.34|10
1653592420000|2022-05-26 19:13:40|8640.16|8520.16|8636.83|8516.83|8640.28|8520.28|8636.83|8516.83|10
1653592430000|2022-05-26 19:13:50|8637.56|8517.56|8632.39|8512.39|8637.56|8517.56|8631.91|8511.91|10
1653592440000|2022-05-26 19:14:00|8632.81|8512.81|8632.21|8512.21|8633.54|8513.54|8632.12|8512.12|10
1653592450000|2022-05-26 19:14:10|8631.76|8511.76|8632.73|8512.73|8632.78|8512.78|8631.41|8511.41|10
1653592460000|2022-05-26 19:14:20|8633.27|8513.27|8634.21|8514.21|8634.21|8514.21|8633.1|8513.1|10
1653592470000|2022-05-26 19:14:30|8632.73|8512.73|8633.84|8513.84|8634.22|8514.22|8632.73|8512.73|10
1653592480000|2022-05-26 19:14:40|8634.42|8514.42|8637.67|8517.67|8637.67|8517.67|8634.42|8514.42|10
1653592490000|2022-05-26 19:14:50|8637.43|8517.43|8639.37|8519.37|8639.37|8519.37|8637.43|8517.43|10
1653592500000|2022-05-26 19:15:00|8639.84|8519.84|8640.78|8520.78|8640.78|8520.78|8639.84|8519.84|10
1653592510000|2022-05-26 19:15:10|8640.8|8520.8|8643.21|8523.21|8643.21|8523.21|8640.8|8520.8|10
1653592520000|2022-05-26 19:15:20|8643.09|8523.09|8645.96|8525.96|8646.68|8526.68|8643.07|8523.07|10
1653592530000|2022-05-26 19:15:30|8646.36|8526.36|8646.83|8526.83|8647.08|8527.08|8646.17|8526.17|9
1653592540000|2022-05-26 19:15:40|8646.69|8526.69|8642.44|8522.44|8646.69|8526.69|8642.44|8522.44|10
1653592550000|2022-05-26 19:15:50|8642.42|8522.42|8636.31|8516.31|8642.42|8522.42|8636.31|8516.31|10
1653592560000|2022-05-26 19:16:00|8636|8516|8632.12|8512.12|8636|8516|8632.12|8512.12|10
1653592570000|2022-05-26 19:16:10|8632.4|8512.4|8623.58|8503.58|8632.4|8512.4|8623.58|8503.58|10
1653592580000|2022-05-26 19:16:20|8621.7|8501.7|8623.65|8503.65|8623.69|8503.69|8621.58|8501.58|9
1653592590000|2022-05-26 19:16:30|8623.62|8503.62|8626.29|8506.29|8626.29|8506.29|8623.62|8503.62|10
1653592600000|2022-05-26 19:16:40|8626.82|8506.82|8626.4|8506.4|8627.07|8507.07|8626.4|8506.4|10
1653592610000|2022-05-26 19:16:50|8626.6|8506.6|8628.63|8508.63|8628.65|8508.65|8626.6|8506.6|10
1653592620000|2022-05-26 19:17:00|8628.64|8508.64|8628.92|8508.92|8629.03|8509.03|8628.36|8508.36|10
1653592630000|2022-05-26 19:17:10|8628.97|8508.97|8629.06|8509.06|8629.06|8509.06|8628.24|8508.24|9
1653592640000|2022-05-26 19:17:20|8628.99|8508.99|8627.76|8507.76|8628.99|8508.99|8627.76|8507.76|10
1653592650000|2022-05-26 19:17:30|8627.43|8507.43|8625.26|8505.26|8627.43|8507.43|8625.26|8505.26|10
1653592660000|2022-05-26 19:17:40|8625.2|8505.2|8624.54|8504.54|8625.89|8505.89|8624.54|8504.54|9
1653592670000|2022-05-26 19:17:50|8624.69|8504.69|8623.65|8503.65|8624.69|8504.69|8623.65|8503.65|10
1653592680000|2022-05-26 19:18:00|8624.1|8504.1|8624.01|8504.01|8624.47|8504.47|8623.51|8503.51|10
1653592690000|2022-05-26 19:18:10|8624.09|8504.09|8624.49|8504.49|8624.76|8504.76|8623.71|8503.71|10
1653592700000|2022-05-26 19:18:20|8624.19|8504.19|8626.03|8506.03|8626.16|8506.16|8624.19|8504.19|10
1653592710000|2022-05-26 19:18:30|8624.7|8504.7|8626.86|8506.86|8628.11|8508.11|8624.7|8504.7|10
1653592720000|2022-05-26 19:18:40|8627.32|8507.32|8627.43|8507.43|8628|8508|8626.98|8506.98|10
1653592730000|2022-05-26 19:18:50|8627.96|8507.96|8629|8509|8629|8509|8627.96|8507.96|9
1653592740000|2022-05-26 19:19:00|8629.16|8509.16|8629.98|8509.98|8629.98|8509.98|8629.14|8509.14|10
1653592750000|2022-05-26 19:19:10|8630.08|8510.08|8631.7|8511.7|8632.01|8512.01|8630.08|8510.08|10
1653592760000|2022-05-26 19:19:20|8631.75|8511.75|8631.41|8511.41|8634.67|8514.67|8631.41|8511.41|10
1653592770000|2022-05-26 19:19:30|8632.18|8512.18|8632.35|8512.35|8633.05|8513.05|8631.48|8511.48|10
1653592780000|2022-05-26 19:19:40|8632.01|8512.01|8630.68|8510.68|8632.01|8512.01|8630.41|8510.41|10
1653592790000|2022-05-26 19:19:50|8630.64|8510.64|8629.13|8509.13|8630.64|8510.64|8629.13|8509.13|9
1653592800000|2022-05-26 19:20:00|8629.38|8509.38|8629.91|8509.91|8630.13|8510.13|8629.38|8509.38|10
1653592810000|2022-05-26 19:20:10|8629.78|8509.78|8629.91|8509.91|8630.36|8510.36|8629.78|8509.78|9
1653592820000|2022-05-26 19:20:20|8630.03|8510.03|8629.38|8509.38|8630.26|8510.26|8629.38|8509.38|9
1653592830000|2022-05-26 19:20:30|8629.93|8509.93|8628.99|8508.99|8629.93|8509.93|8628.99|8508.99|10
1653592840000|2022-05-26 19:20:40|8628.91|8508.91|8628.41|8508.41|8629.24|8509.24|8628.04|8508.04|10
1653592850000|2022-05-26 19:20:50|8627.76|8507.76|8625.63|8505.63|8628.12|8508.12|8625.63|8505.63|10
1653592860000|2022-05-26 19:21:00|8625.41|8505.41|8619.67|8499.67|8625.41|8505.41|8619.5|8499.5|10
1653592870000|2022-05-26 19:21:10|8619.96|8499.96|8618.52|8498.52|8620.08|8500.08|8618.52|8498.52|10
1653592880000|2022-05-26 19:21:20|8618|8498|8617.41|8497.41|8618.21|8498.21|8617.41|8497.41|9
1653592890000|2022-05-26 19:21:30|8617.42|8497.42|8616.53|8496.53|8617.42|8497.42|8616.53|8496.53|10
1653592900000|2022-05-26 19:21:40|8616.5|8496.5|8616.15|8496.15|8617.18|8497.18|8616.15|8496.15|10
1653592910000|2022-05-26 19:21:50|8616.27|8496.27|8615.35|8495.35|8616.27|8496.27|8615.35|8495.35|9
1653592920000|2022-05-26 19:22:00|8615.26|8495.26|8614.24|8494.24|8615.26|8495.26|8614.24|8494.24|10
1653592930000|2022-05-26 19:22:10|8614.22|8494.22|8611.73|8491.73|8614.48|8494.48|8611.73|8491.73|9
1653592940000|2022-05-26 19:22:20|8611.72|8491.72|8611.75|8491.75|8612.06|8492.06|8611.64|8491.64|8
1653592950000|2022-05-26 19:22:30|8611.81|8491.81|8611.76|8491.76|8611.84|8491.84|8611.64|8491.64|10
1653592960000|2022-05-26 19:22:40|8612.03|8492.03|8611.45|8491.45|8612.03|8492.03|8611.45|8491.45|10
1653592970000|2022-05-26 19:22:50|8611.65|8491.65|8611.56|8491.56|8611.72|8491.72|8611.42|8491.42|7
1653592980000|2022-05-26 19:23:00|8611.61|8491.61|8609.11|8489.11|8611.67|8491.67|8608.77|8488.77|9
1653592990000|2022-05-26 19:23:10|8609.2|8489.2|8607.49|8487.49|8609.3|8489.3|8607.49|8487.49|10
1653593000000|2022-05-26 19:23:20|8607.13|8487.13|8610.74|8490.74|8610.74|8490.74|8606.75|8486.75|10
1653593010000|2022-05-26 19:23:30|8611.09|8491.09|8615.63|8495.63|8615.63|8495.63|8611.09|8491.09|9
1653593020000|2022-05-26 19:23:40|8615.88|8495.88|8619.22|8499.22|8619.42|8499.42|8615.74|8495.74|10
1653593030000|2022-05-26 19:23:50|8619.5|8499.5|8620.96|8500.96|8621.57|8501.57|8619.5|8499.5|10
1653593040000|2022-05-26 19:24:00|8620.68|8500.68|8621.25|8501.25|8621.35|8501.35|8620.5|8500.5|10
1653593050000|2022-05-26 19:24:10|8621.59|8501.59|8625.84|8505.84|8625.84|8505.84|8621.56|8501.56|10
1653593060000|2022-05-26 19:24:20|8625.92|8505.92|8627.74|8507.74|8629.06|8509.06|8625.92|8505.92|10
1653593070000|2022-05-26 19:24:30|8628.92|8508.92|8630.12|8510.12|8630.5|8510.5|8628.75|8508.75|10
1653593080000|2022-05-26 19:24:40|8630.67|8510.67|8629.63|8509.63|8630.83|8510.83|8629.6|8509.6|10
1653593090000|2022-05-26 19:24:50|8629.5|8509.5|8628.12|8508.12|8629.66|8509.66|8628.12|8508.12|10
1653593100000|2022-05-26 19:25:00|8627.3|8507.3|8625.99|8505.99|8627.59|8507.59|8625.86|8505.86|10
1653593110000|2022-05-26 19:25:10|8625.42|8505.42|8624.84|8504.84|8625.65|8505.65|8624.72|8504.72|10
1653593120000|2022-05-26 19:25:20|8624.28|8504.28|8623.08|8503.08|8624.28|8504.28|8622.98|8502.98|10
1653593130000|2022-05-26 19:25:30|8623.82|8503.82|8621.23|8501.23|8623.82|8503.82|8620.8|8500.8|10
1653593140000|2022-05-26 19:25:40|8619.75|8499.75|8620.06|8500.06|8620.29|8500.29|8619.45|8499.45|10
1653593150000|2022-05-26 19:25:50|8619.15|8499.15|8616.92|8496.92|8619.15|8499.15|8616.86|8496.86|10
1653593160000|2022-05-26 19:26:00|8616.78|8496.78|8616.2|8496.2|8617.52|8497.52|8616.2|8496.2|10
1653593170000|2022-05-26 19:26:10|8615.96|8495.96|8616.15|8496.15|8616.48|8496.48|8615.92|8495.92|9
1653593180000|2022-05-26 19:26:20|8616.27|8496.27|8614.75|8494.75|8616.27|8496.27|8614.75|8494.75|10
1653593190000|2022-05-26 19:26:30|8614.24|8494.24|8613.97|8493.97|8614.41|8494.41|8613.84|8493.84|10
1653593200000|2022-05-26 19:26:40|8613.94|8493.94|8614.86|8494.86|8614.86|8494.86|8613.94|8493.94|10
1653593210000|2022-05-26 19:26:50|8614.59|8494.59|8615.28|8495.28|8615.28|8495.28|8614.59|8494.59|10
1653593220000|2022-05-26 19:27:00|8615.43|8495.43|8615.3|8495.3|8615.6|8495.6|8615.26|8495.26|9
1653593230000|2022-05-26 19:27:10|8615.34|8495.34|8613.58|8493.58|8615.34|8495.34|8613.58|8493.58|10
1653593240000|2022-05-26 19:27:20|8613.43|8493.43|8612.75|8492.75|8613.43|8493.43|8612.75|8492.75|10
1653593250000|2022-05-26 19:27:30|8612.73|8492.73|8611.81|8491.81|8613.06|8493.06|8611.81|8491.81|9
1653593260000|2022-05-26 19:27:40|8611.32|8491.32|8611.53|8491.53|8611.53|8491.53|8611.09|8491.09|10
1653593270000|2022-05-26 19:27:50|8611.31|8491.31|8610.99|8490.99|8611.46|8491.46|8610.99|8490.99|10
1653593280000|2022-05-26 19:28:00|8610.9|8490.9|8611.51|8491.51|8611.51|8491.51|8610.82|8490.82|7
1653593290000|2022-05-26 19:28:10|8612.19|8492.19|8613.82|8493.82|8613.89|8493.89|8612.19|8492.19|9
1653593300000|2022-05-26 19:28:20|8613.85|8493.85|8615.79|8495.79|8615.79|8495.79|8613.85|8493.85|10
1653593310000|2022-05-26 19:28:30|8616.22|8496.22|8619.93|8499.93|8619.93|8499.93|8616.13|8496.13|10
1653593320000|2022-05-26 19:28:40|8619.9|8499.9|8621.51|8501.51|8621.51|8501.51|8619.9|8499.9|10
1653593330000|2022-05-26 19:28:50|8622.38|8502.38|8626.09|8506.09|8626.09|8506.09|8622.38|8502.38|10
1653593340000|2022-05-26 19:29:00|8627.26|8507.26|8626.96|8506.96|8627.37|8507.37|8626.87|8506.87|10
1653593350000|2022-05-26 19:29:10|8626.92|8506.92|8628.77|8508.77|8628.77|8508.77|8626.92|8506.92|10
1653593360000|2022-05-26 19:29:20|8628.97|8508.97|8629.27|8509.27|8629.86|8509.86|8628.82|8508.82|10
1653593370000|2022-05-26 19:29:30|8629.26|8509.26|8629.55|8509.55|8629.55|8509.55|8628.99|8508.99|10
1653593380000|2022-05-26 19:29:40|8629.28|8509.28|8628.58|8508.58|8629.34|8509.34|8628.44|8508.44|10
1653593390000|2022-05-26 19:29:50|8628.64|8508.64|8627.89|8507.89|8628.76|8508.76|8627.89|8507.89|10
1653593400000|2022-05-26 19:30:00|8627.78|8507.78|8627.11|8507.11|8627.78|8507.78|8627.01|8507.01|10
1653593410000|2022-05-26 19:30:10|8627.2|8507.2|8626.71|8506.71|8627.23|8507.23|8626.67|8506.67|10
1653593420000|2022-05-26 19:30:20|8626.35|8506.35|8626.67|8506.67|8626.67|8506.67|8626.09|8506.09|10
1653593430000|2022-05-26 19:30:30|8626.65|8506.65|8625.31|8505.31|8626.65|8506.65|8625.31|8505.31|10
1653593440000|2022-05-26 19:30:40|8624.95|8504.95|8625.8|8505.8|8626.54|8506.54|8624.88|8504.88|10
1653593450000|2022-05-26 19:30:50|8625.78|8505.78|8624.58|8504.58|8625.78|8505.78|8624.26|8504.26|9
1653593460000|2022-05-26 19:31:00|8624.05|8504.05|8621.53|8501.53|8624.05|8504.05|8620.91|8500.91|10
1653593470000|2022-05-26 19:31:10|8621.6|8501.6|8620.09|8500.09|8621.6|8501.6|8619.9|8499.9|10
1653593480000|2022-05-26 19:31:20|8620.23|8500.23|8619.87|8499.87|8620.65|8500.65|8619.44|8499.44|10
1653593490000|2022-05-26 19:31:30|8619.57|8499.57|8618.39|8498.39|8619.57|8499.57|8618.13|8498.13|10
1653593500000|2022-05-26 19:31:40|8618.3|8498.3|8619.61|8499.61|8619.61|8499.61|8618.3|8498.3|10
1653593510000|2022-05-26 19:31:50|8619.6|8499.6|8621.64|8501.64|8621.64|8501.64|8619.41|8499.41|10
1653593520000|2022-05-26 19:32:00|8621.81|8501.81|8623.65|8503.65|8623.65|8503.65|8621.59|8501.59|10
1653593530000|2022-05-26 19:32:10|8623.74|8503.74|8624.31|8504.31|8624.31|8504.31|8623.43|8503.43|9
1653593540000|2022-05-26 19:32:20|8624.28|8504.28|8624.9|8504.9|8624.9|8504.9|8624.2|8504.2|10
1653593550000|2022-05-26 19:32:30|8625.14|8505.14|8626.64|8506.64|8626.65|8506.65|8625.14|8505.14|10
1653593560000|2022-05-26 19:32:40|8627.33|8507.33|8627.92|8507.92|8628|8508|8627.31|8507.31|9
1653593570000|2022-05-26 19:32:50|8627.56|8507.56|8627.69|8507.69|8628.04|8508.04|8627.2|8507.2|10
1653593580000|2022-05-26 19:33:00|8627.56|8507.56|8627.8|8507.8|8628.01|8508.01|8627.41|8507.41|9
1653593590000|2022-05-26 19:33:10|8627.86|8507.86|8627.09|8507.09|8627.86|8507.86|8626.87|8506.87|10
1653593600000|2022-05-26 19:33:20|8626.56|8506.56|8626.75|8506.75|8627.02|8507.02|8626.18|8506.18|9
1653593610000|2022-05-26 19:33:30|8626.81|8506.81|8627.38|8507.38|8627.38|8507.38|8626.64|8506.64|10
1653593620000|2022-05-26 19:33:40|8627.24|8507.24|8627.2|8507.2|8627.81|8507.81|8627.2|8507.2|10
1653593630000|2022-05-26 19:33:50|8627.62|8507.62|8627.35|8507.35|8627.62|8507.62|8627.3|8507.3|10
1653593640000|2022-05-26 19:34:00|8627.39|8507.39|8627.62|8507.62|8627.62|8507.62|8626.97|8506.97|9
1653593650000|2022-05-26 19:34:10|8627.39|8507.39|8628.75|8508.75|8629.04|8509.04|8627.24|8507.24|10
1653593660000|2022-05-26 19:34:20|8628.66|8508.66|8629.48|8509.48|8629.48|8509.48|8628.66|8508.66|9
1653593670000|2022-05-26 19:34:30|8629.51|8509.51|8630.53|8510.53|8630.53|8510.53|8629.51|8509.51|10
1653593680000|2022-05-26 19:34:40|8630.55|8510.55|8631.34|8511.34|8631.34|8511.34|8630.55|8510.55|10
1653593690000|2022-05-26 19:34:50|8631.4|8511.4|8631.37|8511.37|8631.51|8511.51|8631.25|8511.25|10
1653593700000|2022-05-26 19:35:00|8631.27|8511.27|8631.12|8511.12|8631.4|8511.4|8631.08|8511.08|10
1653593710000|2022-05-26 19:35:10|8631.14|8511.14|8629.26|8509.26|8631.14|8511.14|8629.26|8509.26|10
1653593720000|2022-05-26 19:35:20|8629.03|8509.03|8626.58|8506.58|8629.13|8509.13|8626.58|8506.58|10
1653593730000|2022-05-26 19:35:30|8626.64|8506.64|8623.38|8503.38|8626.64|8506.64|8623.38|8503.38|10
1653593740000|2022-05-26 19:35:40|8623.36|8503.36|8621.07|8501.07|8623.36|8503.36|8621.07|8501.07|10
1653593750000|2022-05-26 19:35:50|8621.01|8501.01|8618.76|8498.76|8621.01|8501.01|8618.76|8498.76|10
1653593760000|2022-05-26 19:36:00|8618.53|8498.53|8615.86|8495.86|8618.53|8498.53|8615.86|8495.86|10
1653593770000|2022-05-26 19:36:10|8615.64|8495.64|8612.97|8492.97|8615.66|8495.66|8612.97|8492.97|10
1653593780000|2022-05-26 19:36:20|8612.95|8492.95|8611.13|8491.13|8612.97|8492.97|8611.13|8491.13|10
1653593790000|2022-05-26 19:36:30|8611.15|8491.15|8609.15|8489.15|8611.15|8491.15|8609.15|8489.15|10
1653593800000|2022-05-26 19:36:40|8607.84|8487.84|8608.27|8488.27|8608.3|8488.3|8607.5|8487.5|10
1653593810000|2022-05-26 19:36:50|8608.19|8488.19|8608.7|8488.7|8608.72|8488.72|8608.19|8488.19|10
1653593820000|2022-05-26 19:37:00|8608.09|8488.09|8607.1|8487.1|8608.09|8488.09|8606.85|8486.85|10
1653593830000|2022-05-26 19:37:10|8606.96|8486.96|8606.24|8486.24|8606.96|8486.96|8606.17|8486.17|10
1653593840000|2022-05-26 19:37:20|8605.98|8485.98|8605.59|8485.59|8605.98|8485.98|8605.43|8485.43|10
1653593850000|2022-05-26 19:37:30|8605.43|8485.43|8603.29|8483.29|8605.43|8485.43|8603.29|8483.29|10
1653593860000|2022-05-26 19:37:40|8603.39|8483.39|8603.69|8483.69|8603.8|8483.8|8603.34|8483.34|8
1653593870000|2022-05-26 19:37:50|8603.63|8483.63|8600.64|8480.64|8603.63|8483.63|8600.64|8480.64|10
1653593880000|2022-05-26 19:38:00|8598.95|8478.95|8598.66|8478.66|8598.98|8478.98|8598.43|8478.43|10
1653593890000|2022-05-26 19:38:10|8599.07|8479.07|8599.15|8479.15|8599.27|8479.27|8598.76|8478.76|10
1653593900000|2022-05-26 19:38:20|8599.03|8479.03|8597.7|8477.7|8599.03|8479.03|8597.7|8477.7|10
1653593910000|2022-05-26 19:38:30|8597.65|8477.65|8595.57|8475.57|8597.65|8477.65|8595.33|8475.33|9
1653593920000|2022-05-26 19:38:40|8595.49|8475.49|8593.25|8473.25|8595.49|8475.49|8593.25|8473.25|10
1653593930000|2022-05-26 19:38:50|8592.94|8472.94|8586.81|8466.81|8592.94|8472.94|8586.7|8466.7|10
1653593940000|2022-05-26 19:39:00|8586.62|8466.62|8586.81|8466.81|8587.38|8467.38|8586.18|8466.18|10
1653593950000|2022-05-26 19:39:10|8586.8|8466.8|8585.74|8465.74|8586.8|8466.8|8585.74|8465.74|10
1653593960000|2022-05-26 19:39:20|8585.79|8465.79|8585.31|8465.31|8586.31|8466.31|8585.31|8465.31|10
1653593970000|2022-05-26 19:39:30|8585.15|8465.15|8585.48|8465.48|8585.5|8465.5|8584.92|8464.92|10
1653593980000|2022-05-26 19:39:40|8585.46|8465.46|8585.43|8465.43|8585.68|8465.68|8585.42|8465.42|10
1653593990000|2022-05-26 19:39:50|8585.32|8465.32|8586.47|8466.47|8586.47|8466.47|8585.2|8465.2|10
1653594000000|2022-05-26 19:40:00|8586.24|8466.24|8587.26|8467.26|8587.28|8467.28|8586.24|8466.24|9
1653594010000|2022-05-26 19:40:10|8586.95|8466.95|8589.11|8469.11|8589.27|8469.27|8586.95|8466.95|10
1653594020000|2022-05-26 19:40:20|8588.92|8468.92|8589.89|8469.89|8589.89|8469.89|8588.64|8468.64|9
1653594030000|2022-05-26 19:40:30|8589.97|8469.97|8590.37|8470.37|8590.5|8470.5|8589.97|8469.97|10
1653594040000|2022-05-26 19:40:40|8590.8|8470.8|8590.93|8470.93|8591.25|8471.25|8590.68|8470.68|10
1653594050000|2022-05-26 19:40:50|8591.6|8471.6|8593.21|8473.21|8593.21|8473.21|8591.23|8471.23|10
1653594060000|2022-05-26 19:41:00|8593.67|8473.67|8596.37|8476.37|8596.37|8476.37|8593.67|8473.67|10
1653594070000|2022-05-26 19:41:10|8595.89|8475.89|8597.67|8477.67|8597.7|8477.7|8595.89|8475.89|10
1653594080000|2022-05-26 19:41:20|8597.7|8477.7|8598.76|8478.76|8598.76|8478.76|8596.5|8476.5|10
1653594090000|2022-05-26 19:41:30|8598.62|8478.62|8599.62|8479.62|8599.62|8479.62|8598.49|8478.49|10
1653594100000|2022-05-26 19:41:40|8599.6|8479.6|8598.07|8478.07|8599.6|8479.6|8597.59|8477.59|10
1653594110000|2022-05-26 19:41:50|8598.17|8478.17|8597.34|8477.34|8598.17|8478.17|8597.34|8477.34|9
1653594120000|2022-05-26 19:42:00|8598.14|8478.14|8599.06|8479.06|8599.06|8479.06|8597.75|8477.75|10
1653594130000|2022-05-26 19:42:10|8599.07|8479.07|8600.11|8480.11|8600.62|8480.62|8599.07|8479.07|10
1653594140000|2022-05-26 19:42:20|8600.08|8480.08|8600.78|8480.78|8601.02|8481.02|8600.05|8480.05|10
1653594150000|2022-05-26 19:42:30|8600.66|8480.66|8600.27|8480.27|8600.97|8480.97|8600.27|8480.27|9
1653594160000|2022-05-26 19:42:40|8600.91|8480.91|8599.95|8479.95|8601.02|8481.02|8599.95|8479.95|9
1653594170000|2022-05-26 19:42:50|8600.16|8480.16|8599.59|8479.59|8600.29|8480.29|8599.59|8479.59|10
1653594180000|2022-05-26 19:43:00|8599.85|8479.85|8600.95|8480.95|8600.95|8480.95|8599.81|8479.81|10
1653594190000|2022-05-26 19:43:10|8600.62|8480.62|8601.4|8481.4|8601.64|8481.64|8600.55|8480.55|9
1653594200000|2022-05-26 19:43:20|8601.53|8481.53|8601.22|8481.22|8601.65|8481.65|8600.92|8480.92|10
1653594210000|2022-05-26 19:43:30|8601.27|8481.27|8600.64|8480.64|8601.3|8481.3|8600.61|8480.61|10
1653594220000|2022-05-26 19:43:40|8600.59|8480.59|8601.14|8481.14|8601.14|8481.14|8600.59|8480.59|9
1653594230000|2022-05-26 19:43:50|8601.18|8481.18|8601.55|8481.55|8601.55|8481.55|8600.94|8480.94|10
1653594240000|2022-05-26 19:44:00|8601.54|8481.54|8602.05|8482.05|8602.25|8482.25|8601.54|8481.54|9
1653594250000|2022-05-26 19:44:10|8601.74|8481.74|8602.55|8482.55|8602.55|8482.55|8601.73|8481.73|10
1653594260000|2022-05-26 19:44:20|8602.73|8482.73|8603.4|8483.4|8603.4|8483.4|8602.72|8482.72|10
1653594270000|2022-05-26 19:44:30|8603.54|8483.54|8605.51|8485.51|8605.51|8485.51|8603.54|8483.54|9
1653594280000|2022-05-26 19:44:40|8605.44|8485.44|8606.29|8486.29|8606.29|8486.29|8605.44|8485.44|10
1653594290000|2022-05-26 19:44:50|8606.4|8486.4|8608.29|8488.29|8608.29|8488.29|8606.4|8486.4|10
1653594300000|2022-05-26 19:45:00|8608.35|8488.35|8611.44|8491.44|8611.44|8491.44|8608.35|8488.35|10
1653594310000|2022-05-26 19:45:10|8611.72|8491.72|8620.58|8500.58|8620.58|8500.58|8611.72|8491.72|10
1653594320000|2022-05-26 19:45:20|8621.96|8501.96|8626.07|8506.07|8626.07|8506.07|8621.96|8501.96|10
1653594330000|2022-05-26 19:45:30|8626.04|8506.04|8629.01|8509.01|8629.01|8509.01|8626.04|8506.04|9
1653594340000|2022-05-26 19:45:40|8630.57|8510.57|8629.26|8509.26|8630.57|8510.57|8629.24|8509.24|10
1653594350000|2022-05-26 19:45:50|8629.23|8509.23|8627.6|8507.6|8629.3|8509.3|8627.6|8507.6|10
1653594360000|2022-05-26 19:46:00|8627.66|8507.66|8626.66|8506.66|8627.76|8507.76|8626.66|8506.66|9
1653594370000|2022-05-26 19:46:10|8626.34|8506.34|8624.66|8504.66|8626.34|8506.34|8624.66|8504.66|9
1653594380000|2022-05-26 19:46:20|8624.37|8504.37|8624.35|8504.35|8624.59|8504.59|8623.82|8503.82|10
1653594390000|2022-05-26 19:46:30|8624.37|8504.37|8624.4|8504.4|8624.61|8504.61|8624.31|8504.31|9
1653594400000|2022-05-26 19:46:40|8624.51|8504.51|8628.93|8508.93|8629.01|8509.01|8624.51|8504.51|10
1653594410000|2022-05-26 19:46:50|8628.98|8508.98|8628.86|8508.86|8628.98|8508.98|8628.68|8508.68|9
1653594420000|2022-05-26 19:47:00|8628.91|8508.91|8628.46|8508.46|8629.1|8509.1|8628.46|8508.46|9
1653594430000|2022-05-26 19:47:10|8628.38|8508.38|8628.23|8508.23|8628.63|8508.63|8628.06|8508.06|10
1653594440000|2022-05-26 19:47:20|8628.16|8508.16|8626.02|8506.02|8628.16|8508.16|8626.02|8506.02|10
1653594450000|2022-05-26 19:47:30|8625.5|8505.5|8624.97|8504.97|8625.5|8505.5|8624.97|8504.97|8
1653594460000|2022-05-26 19:47:40|8624.34|8504.34|8622.58|8502.58|8624.34|8504.34|8622.38|8502.38|10
1653594470000|2022-05-26 19:47:50|8622.63|8502.63|8622.73|8502.73|8622.79|8502.79|8622.63|8502.63|9
1653594480000|2022-05-26 19:48:00|8622.61|8502.61|8622.23|8502.23|8622.61|8502.61|8622.18|8502.18|10
1653594490000|2022-05-26 19:48:10|8622.25|8502.25|8622.18|8502.18|8622.36|8502.36|8621.64|8501.64|10
1653594500000|2022-05-26 19:48:20|8622.29|8502.29|8623.47|8503.47|8623.47|8503.47|8622.21|8502.21|10
1653594510000|2022-05-26 19:48:30|8623.68|8503.68|8623.27|8503.27|8623.68|8503.68|8623.13|8503.13|9
1653594520000|2022-05-26 19:48:40|8623.39|8503.39|8623.61|8503.61|8623.61|8503.61|8623.39|8503.39|10
1653594530000|2022-05-26 19:48:50|8623.55|8503.55|8623.78|8503.78|8623.78|8503.78|8623.36|8503.36|10
1653594540000|2022-05-26 19:49:00|8623.91|8503.91|8623.5|8503.5|8623.94|8503.94|8623.5|8503.5|9
1653594550000|2022-05-26 19:49:10|8623.52|8503.52|8623.94|8503.94|8623.96|8503.96|8623.48|8503.48|9
1653594560000|2022-05-26 19:49:20|8623.82|8503.82|8624.71|8504.71|8624.71|8504.71|8623.61|8503.61|9
1653594570000|2022-05-26 19:49:30|8624.69|8504.69|8626.54|8506.54|8628.06|8508.06|8624.54|8504.54|10
1653594580000|2022-05-26 19:49:40|8626.47|8506.47|8626.36|8506.36|8626.85|8506.85|8626.24|8506.24|10
1653594590000|2022-05-26 19:49:50|8626.4|8506.4|8627.99|8507.99|8627.99|8507.99|8626.2|8506.2|10
1653594600000|2022-05-26 19:50:00|8628.38|8508.38|8634.02|8514.02|8634.02|8514.02|8628.38|8508.38|10
1653594610000|2022-05-26 19:50:10|8633.77|8513.77|8634.17|8514.17|8634.73|8514.73|8633.77|8513.77|9
1653594620000|2022-05-26 19:50:20|8633.62|8513.62|8630.4|8510.4|8633.62|8513.62|8630.19|8510.19|10
1653594630000|2022-05-26 19:50:30|8630.29|8510.29|8627.64|8507.64|8630.29|8510.29|8627.64|8507.64|10
1653594640000|2022-05-26 19:50:40|8627.62|8507.62|8625.08|8505.08|8627.71|8507.71|8625.08|8505.08|10
1653594650000|2022-05-26 19:50:50|8625.01|8505.01|8624.25|8504.25|8625.45|8505.45|8624.25|8504.25|10
1653594660000|2022-05-26 19:51:00|8624.43|8504.43|8622.53|8502.53|8624.43|8504.43|8622.25|8502.25|9
1653594670000|2022-05-26 19:51:10|8621.67|8501.67|8616.49|8496.49|8621.67|8501.67|8616.49|8496.49|10
1653594680000|2022-05-26 19:51:20|8616.78|8496.78|8613.98|8493.98|8616.78|8496.78|8613.98|8493.98|10
1653594690000|2022-05-26 19:51:30|8614.11|8494.11|8611.26|8491.26|8614.11|8494.11|8611.26|8491.26|10
1653594700000|2022-05-26 19:51:40|8611.25|8491.25|8610.18|8490.18|8611.34|8491.34|8610.18|8490.18|10
1653594710000|2022-05-26 19:51:50|8610.53|8490.53|8610.38|8490.38|8610.58|8490.58|8610.08|8490.08|10
1653594720000|2022-05-26 19:52:00|8610.48|8490.48|8608.29|8488.29|8610.48|8490.48|8608.29|8488.29|9
1653594730000|2022-05-26 19:52:10|8608.65|8488.65|8608.76|8488.76|8608.76|8488.76|8608.46|8488.46|9
1653594740000|2022-05-26 19:52:20|8608.91|8488.91|8608.42|8488.42|8608.94|8488.94|8608.35|8488.35|9
1653594750000|2022-05-26 19:52:30|8608.57|8488.57|8609.22|8489.22|8609.22|8489.22|8608.53|8488.53|10
1653594760000|2022-05-26 19:52:40|8610|8490|8612.77|8492.77|8612.77|8492.77|8610|8490|10
1653594770000|2022-05-26 19:52:50|8613.17|8493.17|8615|8495|8615|8495|8613.16|8493.16|8
1653594780000|2022-05-26 19:53:00|8615.02|8495.02|8615|8495|8615.45|8495.45|8615|8495|10
1653594790000|2022-05-26 19:53:10|8614.85|8494.85|8614.09|8494.09|8614.88|8494.88|8614.09|8494.09|10
1653594800000|2022-05-26 19:53:20|8614.11|8494.11|8613.35|8493.35|8614.25|8494.25|8613.27|8493.27|10
1653594810000|2022-05-26 19:53:30|8613.5|8493.5|8613.38|8493.38|8613.68|8493.68|8613.04|8493.04|10
1653594820000|2022-05-26 19:53:40|8613.33|8493.33|8613.18|8493.18|8613.63|8493.63|8613.18|8493.18|10
1653594830000|2022-05-26 19:53:50|8613|8493|8612.54|8492.54|8613.18|8493.18|8612.42|8492.42|10
1653594840000|2022-05-26 19:54:00|8612.17|8492.17|8610.41|8490.41|8612.17|8492.17|8610.4|8490.4|10
1653594850000|2022-05-26 19:54:10|8609.9|8489.9|8609.58|8489.58|8610.06|8490.06|8609.58|8489.58|10
1653594860000|2022-05-26 19:54:20|8609.44|8489.44|8609.49|8489.49|8610.13|8490.13|8609.27|8489.27|10
1653594870000|2022-05-26 19:54:30|8609.58|8489.58|8609.42|8489.42|8610.04|8490.04|8608.93|8488.93|10
1653594880000|2022-05-26 19:54:40|8609.55|8489.55|8607.26|8487.26|8609.57|8489.57|8607.26|8487.26|10
1653594890000|2022-05-26 19:54:50|8607.18|8487.18|8605.36|8485.36|8607.44|8487.44|8605.36|8485.36|9
1653594900000|2022-05-26 19:55:00|8603.1|8483.1|8601.93|8481.93|8603.43|8483.43|8601.61|8481.61|10
1653594910000|2022-05-26 19:55:10|8602.15|8482.15|8602.21|8482.21|8602.21|8482.21|8601.79|8481.79|10
1653594920000|2022-05-26 19:55:20|8601.86|8481.86|8601.54|8481.54|8602.06|8482.06|8601.51|8481.51|10
1653594930000|2022-05-26 19:55:30|8601.2|8481.2|8600.84|8480.84|8601.54|8481.54|8600.84|8480.84|10
1653594940000|2022-05-26 19:55:40|8601.19|8481.19|8599.43|8479.43|8601.22|8481.22|8599.43|8479.43|10
1653594950000|2022-05-26 19:55:50|8600.22|8480.22|8596.44|8476.44|8600.22|8480.22|8596.44|8476.44|10
1653594960000|2022-05-26 19:56:00|8596.7|8476.7|8590.91|8470.91|8596.7|8476.7|8590.91|8470.91|10
1653594970000|2022-05-26 19:56:10|8591.05|8471.05|8591.12|8471.12|8591.24|8471.24|8590.73|8470.73|10
1653594980000|2022-05-26 19:56:20|8591.6|8471.6|8592.17|8472.17|8592.55|8472.55|8591.14|8471.14|8
1653594990000|2022-05-26 19:56:30|8592.54|8472.54|8592.89|8472.89|8592.89|8472.89|8592.39|8472.39|10
1653595000000|2022-05-26 19:56:40|8592.73|8472.73|8592.58|8472.58|8593.04|8473.04|8592.5|8472.5|10
1653595010000|2022-05-26 19:56:50|8592.38|8472.38|8592.29|8472.29|8592.58|8472.58|8591.75|8471.75|10
1653595020000|2022-05-26 19:57:00|8591.89|8471.89|8590.92|8470.92|8591.89|8471.89|8590.92|8470.92|10
1653595030000|2022-05-26 19:57:10|8590.9|8470.9|8589.85|8469.85|8590.9|8470.9|8589.52|8469.52|9
1653595040000|2022-05-26 19:57:20|8589.79|8469.79|8588.52|8468.52|8589.79|8469.79|8588.46|8468.46|9
1653595050000|2022-05-26 19:57:30|8588.46|8468.46|8586.9|8466.9|8588.46|8468.46|8586.9|8466.9|10
1653595060000|2022-05-26 19:57:40|8586.73|8466.73|8586.25|8466.25|8586.73|8466.73|8586.25|8466.25|10
1653595070000|2022-05-26 19:57:50|8586.09|8466.09|8584.74|8464.74|8586.18|8466.18|8584.7|8464.7|10
1653595080000|2022-05-26 19:58:00|8584.76|8464.76|8583.82|8463.82|8584.91|8464.91|8583.74|8463.74|10
1653595090000|2022-05-26 19:58:10|8583.88|8463.88|8584.11|8464.11|8584.38|8464.38|8583.58|8463.58|9
1653595100000|2022-05-26 19:58:20|8583.91|8463.91|8583.3|8463.3|8584.17|8464.17|8583.2|8463.2|10
1653595110000|2022-05-26 19:58:30|8583.36|8463.36|8583.05|8463.05|8583.5|8463.5|8583.05|8463.05|9
1653595120000|2022-05-26 19:58:40|8583.14|8463.14|8582.92|8462.92|8583.48|8463.48|8582.75|8462.75|10
1653595130000|2022-05-26 19:58:50|8582.75|8462.75|8581.89|8461.89|8582.78|8462.78|8581.89|8461.89|10
1653595140000|2022-05-26 19:59:00|8581.78|8461.78|8581.39|8461.39|8581.95|8461.95|8581.34|8461.34|10
1653595150000|2022-05-26 19:59:10|8581.54|8461.54|8581.67|8461.67|8581.67|8461.67|8581.28|8461.28|9
1653595160000|2022-05-26 19:59:20|8581.6|8461.6|8582.41|8462.41|8582.41|8462.41|8581.45|8461.45|10
1653595170000|2022-05-26 19:59:30|8582.52|8462.52|8582.66|8462.66|8582.66|8462.66|8582.26|8462.26|9
1653595180000|2022-05-26 19:59:40|8582.33|8462.33|8581.67|8461.67|8582.51|8462.51|8581.67|8461.67|10
1653595190000|2022-05-26 19:59:50|8581.98|8461.98|8581.54|8461.54|8582.17|8462.17|8581.5|8461.5|10
1653595200000|2022-05-26 20:00:00|8580.94|8460.94|8579.84|8459.84|8580.94|8460.94|8579.67|8459.67|10
1653595210000|2022-05-26 20:00:10|8579.8|8459.8|8577.64|8457.64|8579.8|8459.8|8577.64|8457.64|10
1653595220000|2022-05-26 20:00:20|8577.72|8457.72|8581.99|8461.99|8581.99|8461.99|8577.72|8457.72|10
1653595230000|2022-05-26 20:00:30|8582.1|8462.1|8583.29|8463.29|8583.29|8463.29|8581.57|8461.57|10
1653595240000|2022-05-26 20:00:40|8583.57|8463.57|8585.6|8465.6|8585.6|8465.6|8583.57|8463.57|10
1653595250000|2022-05-26 20:00:50|8585.42|8465.42|8586.96|8466.96|8586.96|8466.96|8585.42|8465.42|10
1653595260000|2022-05-26 20:01:00|8587.77|8467.77|8587.84|8467.84|8589.55|8469.55|8587.77|8467.77|10
1653595270000|2022-05-26 20:01:10|8588.03|8468.03|8589.31|8469.31|8589.31|8469.31|8588.03|8468.03|9
1653595280000|2022-05-26 20:01:20|8589.01|8469.01|8587.28|8467.28|8589.01|8469.01|8587.28|8467.28|10
1653595290000|2022-05-26 20:01:30|8587.25|8467.25|8586.35|8466.35|8587.51|8467.51|8586.14|8466.14|10
1653595300000|2022-05-26 20:01:40|8585.98|8465.98|8586.57|8466.57|8586.78|8466.78|8585.85|8465.85|9
1653595310000|2022-05-26 20:01:50|8586.86|8466.86|8588|8468|8588.12|8468.12|8586.86|8466.86|10
1653595320000|2022-05-26 20:02:00|8587.79|8467.79|8588.3|8468.3|8588.3|8468.3|8587.58|8467.58|10
1653595330000|2022-05-26 20:02:10|8588.51|8468.51|8590.61|8470.61|8590.61|8470.61|8588.4|8468.4|10
1653595340000|2022-05-26 20:02:20|8590.8|8470.8|8592.34|8472.34|8592.34|8472.34|8590.5|8470.5|9
1653595350000|2022-05-26 20:02:30|8592.89|8472.89|8596.53|8476.53|8596.53|8476.53|8592.89|8472.89|10
1653595360000|2022-05-26 20:02:40|8596.51|8476.51|8598.52|8478.52|8598.74|8478.74|8596.51|8476.51|10
1653595370000|2022-05-26 20:02:50|8598.51|8478.51|8600.36|8480.36|8600.36|8480.36|8598.51|8478.51|10
1653595380000|2022-05-26 20:03:00|8600.27|8480.27|8597.25|8477.25|8600.27|8480.27|8597.25|8477.25|9
1653595390000|2022-05-26 20:03:10|8597.39|8477.39|8596.1|8476.1|8597.39|8477.39|8595.85|8475.85|10
1653595400000|2022-05-26 20:03:20|8595.72|8475.72|8595.09|8475.09|8595.96|8475.96|8595.08|8475.08|10
1653595410000|2022-05-26 20:03:30|8594.98|8474.98|8590|8470|8594.98|8474.98|8590|8470|10
1653595420000|2022-05-26 20:03:40|8589.51|8469.51|8590.19|8470.19|8590.49|8470.49|8589.51|8469.51|9
1653595430000|2022-05-26 20:03:50|8589.88|8469.88|8586.32|8466.32|8589.88|8469.88|8586.32|8466.32|9
1653595440000|2022-05-26 20:04:00|8585.22|8465.22|8584.2|8464.2|8585.48|8465.48|8584.2|8464.2|9
1653595450000|2022-05-26 20:04:10|8583.32|8463.32|8581.2|8461.2|8583.32|8463.32|8581.2|8461.2|10
1653595460000|2022-05-26 20:04:20|8581.27|8461.27|8577.19|8457.19|8581.27|8461.27|8577.19|8457.19|10
1653595470000|2022-05-26 20:04:30|8575.66|8455.66|8570.9|8450.9|8575.66|8455.66|8570.9|8450.9|10
1653595480000|2022-05-26 20:04:40|8570.2|8450.2|8568.61|8448.61|8570.2|8450.2|8568.61|8448.61|10
1653595490000|2022-05-26 20:04:50|8569.02|8449.02|8565.87|8445.87|8569.02|8449.02|8565.87|8445.87|10
1653595500000|2022-05-26 20:05:00|8565.55|8445.55|8565.52|8445.52|8565.99|8445.99|8565.34|8445.34|9
1653595510000|2022-05-26 20:05:10|8565.12|8445.12|8563.57|8443.57|8565.12|8445.12|8563.57|8443.57|10
1653595520000|2022-05-26 20:05:20|8563.61|8443.61|8565.77|8445.77|8565.77|8445.77|8563.41|8443.41|10
1653595530000|2022-05-26 20:05:30|8565.96|8445.96|8568.66|8448.66|8568.66|8448.66|8565.96|8445.96|10
1653595540000|2022-05-26 20:05:40|8569.19|8449.19|8568.89|8448.89|8569.19|8449.19|8568.66|8448.66|9
1653595550000|2022-05-26 20:05:50|8568.93|8448.93|8566.45|8446.45|8568.93|8448.93|8565.5|8445.5|10
1653595560000|2022-05-26 20:06:00|8566.72|8446.72|8566.63|8446.63|8567.16|8447.16|8566.23|8446.23|10
1653595570000|2022-05-26 20:06:10|8566.6|8446.6|8568.01|8448.01|8568.12|8448.12|8566.6|8446.6|10
1653595580000|2022-05-26 20:06:20|8568.43|8448.43|8571.55|8451.55|8571.55|8451.55|8568.43|8448.43|10
1653595590000|2022-05-26 20:06:30|8572.11|8452.11|8572.76|8452.76|8573.11|8453.11|8572.11|8452.11|9
1653595600000|2022-05-26 20:06:40|8572.96|8452.96|8572.09|8452.09|8573.64|8453.64|8572.09|8452.09|8
1653595610000|2022-05-26 20:06:50|8572.15|8452.15|8571.95|8451.95|8572.86|8452.86|8571.95|8451.95|10
1653595620000|2022-05-26 20:07:00|8573.02|8453.02|8572.49|8452.49|8573.02|8453.02|8572|8452|10
1653595630000|2022-05-26 20:07:10|8573.29|8453.29|8570.75|8450.75|8573.29|8453.29|8570.75|8450.75|9
1653595640000|2022-05-26 20:07:20|8570.24|8450.24|8566.97|8446.97|8570.24|8450.24|8566.97|8446.97|10
1653595650000|2022-05-26 20:07:30|8566.34|8446.34|8565.44|8445.44|8566.36|8446.36|8565.44|8445.44|10
1653595660000|2022-05-26 20:07:40|8565.41|8445.41|8565.41|8445.41|8565.57|8445.57|8565.04|8445.04|10
1653595670000|2022-05-26 20:07:50|8565.57|8445.57|8565.38|8445.38|8565.61|8445.61|8565.23|8445.23|10
1653595680000|2022-05-26 20:08:00|8565.42|8445.42|8565.07|8445.07|8565.73|8445.73|8565.07|8445.07|10
1653595690000|2022-05-26 20:08:10|8565.03|8445.03|8565.12|8445.12|8565.24|8445.24|8565.03|8445.03|8
1653595700000|2022-05-26 20:08:20|8564.81|8444.81|8563.56|8443.56|8564.81|8444.81|8563.56|8443.56|10
1653595710000|2022-05-26 20:08:30|8563.51|8443.51|8556.48|8436.48|8563.51|8443.51|8556.48|8436.48|10
1653595720000|2022-05-26 20:08:40|8555.86|8435.86|8554.02|8434.02|8555.86|8435.86|8553.85|8433.85|10
1653595730000|2022-05-26 20:08:50|8554.58|8434.58|8554.01|8434.01|8554.61|8434.61|8553.97|8433.97|9
1653595740000|2022-05-26 20:09:00|8553.55|8433.55|8552.91|8432.91|8553.66|8433.66|8552.91|8432.91|10
1653595750000|2022-05-26 20:09:10|8552.86|8432.86|8552.42|8432.42|8552.86|8432.86|8552.25|8432.25|9
1653595760000|2022-05-26 20:09:20|8552.64|8432.64|8553.14|8433.14|8553.14|8433.14|8552.43|8432.43|9
1653595770000|2022-05-26 20:09:30|8553.41|8433.41|8555.19|8435.19|8555.27|8435.27|8553.41|8433.41|10
1653595780000|2022-05-26 20:09:40|8555.29|8435.29|8553.73|8433.73|8555.29|8435.29|8553.49|8433.49|9
1653595790000|2022-05-26 20:09:50|8553.56|8433.56|8552.01|8432.01|8553.68|8433.68|8552.01|8432.01|9
1653595800000|2022-05-26 20:10:00|8551.9|8431.9|8548.44|8428.44|8551.9|8431.9|8548.44|8428.44|10
1653595810000|2022-05-26 20:10:10|8548.61|8428.61|8545.81|8425.81|8548.61|8428.61|8545.65|8425.65|10
1653595820000|2022-05-26 20:10:20|8545.39|8425.39|8543.44|8423.44|8545.39|8425.39|8543.43|8423.43|10
1653595830000|2022-05-26 20:10:30|8543.64|8423.64|8543.9|8423.9|8544.2|8424.2|8543.54|8423.54|10
1653595840000|2022-05-26 20:10:40|8545.1|8425.1|8546.84|8426.84|8546.84|8426.84|8544.86|8424.86|10
1653595850000|2022-05-26 20:10:50|8546.74|8426.74|8548.69|8428.69|8548.69|8428.69|8546.74|8426.74|9
1653595860000|2022-05-26 20:11:00|8549.5|8429.5|8550.59|8430.59|8550.59|8430.59|8549.46|8429.46|10
1653595870000|2022-05-26 20:11:10|8551.25|8431.25|8554.51|8434.51|8554.51|8434.51|8551.25|8431.25|10
1653595880000|2022-05-26 20:11:20|8554.52|8434.52|8555.34|8435.34|8555.34|8435.34|8554.48|8434.48|10
1653595890000|2022-05-26 20:11:30|8555.31|8435.31|8557.24|8437.24|8557.24|8437.24|8555.31|8435.31|10
1653595900000|2022-05-26 20:11:40|8557.49|8437.49|8559.66|8439.66|8559.66|8439.66|8557.49|8437.49|9
1653595910000|2022-05-26 20:11:50|8559.34|8439.34|8559.05|8439.05|8559.5|8439.5|8558.75|8438.75|10
1653595920000|2022-05-26 20:12:00|8559.96|8439.96|8561.87|8441.87|8561.87|8441.87|8559.96|8439.96|8
1653595930000|2022-05-26 20:12:10|8562.11|8442.11|8562.93|8442.93|8563.04|8443.04|8562.11|8442.11|9
1653595940000|2022-05-26 20:12:20|8562.86|8442.86|8563.68|8443.68|8563.81|8443.81|8562.86|8442.86|10
1653595950000|2022-05-26 20:12:30|8563.55|8443.55|8563.68|8443.68|8563.77|8443.77|8563.55|8443.55|9
1653595960000|2022-05-26 20:12:40|8563.7|8443.7|8564.07|8444.07|8564.07|8444.07|8563.7|8443.7|10
1653595970000|2022-05-26 20:12:50|8564.04|8444.04|8564.25|8444.25|8564.43|8444.43|8564.04|8444.04|10
1653595980000|2022-05-26 20:13:00|8563.84|8443.84|8563.85|8443.85|8564.5|8444.5|8563.84|8443.84|10
1653595990000|2022-05-26 20:13:10|8563.96|8443.96|8562.89|8442.89|8563.96|8443.96|8562.32|8442.32|9
1653596000000|2022-05-26 20:13:20|8562.75|8442.75|8563.32|8443.32|8563.44|8443.44|8562.57|8442.57|9
1653596010000|2022-05-26 20:13:30|8562.99|8442.99|8563.25|8443.25|8563.43|8443.43|8562.99|8442.99|10
1653596020000|2022-05-26 20:13:40|8563.24|8443.24|8563.16|8443.16|8563.34|8443.34|8562.93|8442.93|10
1653596030000|2022-05-26 20:13:50|8562.92|8442.92|8562.78|8442.78|8563.36|8443.36|8562.78|8442.78|9
1653596040000|2022-05-26 20:14:00|8562.75|8442.75|8560.6|8440.6|8562.75|8442.75|8560.6|8440.6|10
1653596050000|2022-05-26 20:14:10|8560.18|8440.18|8558.51|8438.51|8560.18|8440.18|8558.51|8438.51|10
1653596060000|2022-05-26 20:14:20|8558.31|8438.31|8556.33|8436.33|8558.31|8438.31|8556.33|8436.33|10
1653596070000|2022-05-26 20:14:30|8556.25|8436.25|8554.49|8434.49|8556.25|8436.25|8554.49|8434.49|10
1653596080000|2022-05-26 20:14:40|8554.47|8434.47|8550.27|8430.27|8554.47|8434.47|8550.27|8430.27|10
1653596090000|2022-05-26 20:14:50|8550.3|8430.3|8549.41|8429.41|8550.3|8430.3|8549.3|8429.3|10
1653596100000|2022-05-26 20:15:00|8549.36|8429.36|8549.09|8429.09|8549.4|8429.4|8548.46|8428.46|9
1653596110000|2022-05-26 20:15:10|8548.15|8428.15|8547.85|8427.85|8548.27|8428.27|8547.49|8427.49|10
1653596120000|2022-05-26 20:15:20|8547.11|8427.11|8545.18|8425.18|8547.11|8427.11|8545.18|8425.18|10
1653596130000|2022-05-26 20:15:30|8545.23|8425.23|8545.31|8425.31|8545.74|8425.74|8545.13|8425.13|10
1653596140000|2022-05-26 20:15:40|8545.48|8425.48|8548.58|8428.58|8548.58|8428.58|8545.48|8425.48|10
1653596150000|2022-05-26 20:15:50|8549|8429|8551.35|8431.35|8551.35|8431.35|8548.83|8428.83|10
1653596160000|2022-05-26 20:16:00|8551.45|8431.45|8555.05|8435.05|8555.05|8435.05|8551.45|8431.45|10
1653596170000|2022-05-26 20:16:10|8555.35|8435.35|8559.29|8439.29|8559.29|8439.29|8555.28|8435.28|10
1653596180000|2022-05-26 20:16:20|8559.35|8439.35|8560.12|8440.12|8560.42|8440.42|8559.35|8439.35|10
1653596190000|2022-05-26 20:16:30|8560.48|8440.48|8560.42|8440.42|8560.93|8440.93|8560.42|8440.42|10
1653596200000|2022-05-26 20:16:40|8560.99|8440.99|8561.18|8441.18|8561.18|8441.18|8560.27|8440.27|10
1653596210000|2022-05-26 20:16:50|8560.94|8440.94|8562.69|8442.69|8563.02|8443.02|8560.94|8440.94|9
1653596220000|2022-05-26 20:17:00|8562.24|8442.24|8562.81|8442.81|8562.81|8442.81|8562.22|8442.22|10
1653596230000|2022-05-26 20:17:10|8563.2|8443.2|8562.78|8442.78|8563.41|8443.41|8562.5|8442.5|10
1653596240000|2022-05-26 20:17:20|8562.92|8442.92|8562.66|8442.66|8562.93|8442.93|8562.46|8442.46|10
1653596250000|2022-05-26 20:17:30|8562.79|8442.79|8562.71|8442.71|8562.79|8442.79|8562.54|8442.54|10
1653596260000|2022-05-26 20:17:40|8562.63|8442.63|8563.05|8443.05|8563.33|8443.33|8562.63|8442.63|9
1653596270000|2022-05-26 20:17:50|8563.15|8443.15|8563.43|8443.43|8563.43|8443.43|8563.06|8443.06|8
1653596280000|2022-05-26 20:18:00|8563.51|8443.51|8563.22|8443.22|8564|8444|8563.22|8443.22|9
1653596290000|2022-05-26 20:18:10|8562.67|8442.67|8561.88|8441.88|8562.67|8442.67|8561.88|8441.88|10
1653596300000|2022-05-26 20:18:20|8561.77|8441.77|8561.49|8441.49|8561.81|8441.81|8561.47|8441.47|9
1653596310000|2022-05-26 20:18:30|8561.47|8441.47|8561.05|8441.05|8561.52|8441.52|8560.99|8440.99|10
1653596320000|2022-05-26 20:18:40|8561.04|8441.04|8560.47|8440.47|8561.21|8441.21|8560.47|8440.47|9
1653596330000|2022-05-26 20:18:50|8560.38|8440.38|8558.94|8438.94|8560.38|8440.38|8558.94|8438.94|10
1653596340000|2022-05-26 20:19:00|8559.03|8439.03|8559.66|8439.66|8559.66|8439.66|8559.03|8439.03|10
1653596350000|2022-05-26 20:19:10|8560.51|8440.51|8562.53|8442.53|8562.53|8442.53|8560.35|8440.35|10
1653596360000|2022-05-26 20:19:20|8562.78|8442.78|8564.83|8444.83|8564.92|8444.92|8562.43|8442.43|10
1653596370000|2022-05-26 20:19:30|8565.08|8445.08|8569.19|8449.19|8569.81|8449.81|8565.08|8445.08|9
1653596380000|2022-05-26 20:19:40|8569.52|8449.52|8572.7|8452.7|8572.7|8452.7|8569.52|8449.52|10
1653596390000|2022-05-26 20:19:50|8572.73|8452.73|8574.1|8454.1|8574.1|8454.1|8572.73|8452.73|10
1653596400000|2022-05-26 20:20:00|8573.61|8453.61|8572.59|8452.59|8573.61|8453.61|8572.19|8452.19|9
1653596410000|2022-05-26 20:20:10|8572.9|8452.9|8572.69|8452.69|8573.06|8453.06|8572.29|8452.29|10
1653596420000|2022-05-26 20:20:20|8572.4|8452.4|8571.65|8451.65|8572.4|8452.4|8571.41|8451.41|10
1653596430000|2022-05-26 20:20:30|8572.29|8452.29|8572.45|8452.45|8572.45|8452.45|8571.75|8451.75|9
1653596440000|2022-05-26 20:20:40|8572.28|8452.28|8573.51|8453.51|8573.51|8453.51|8572.14|8452.14|10
1653596450000|2022-05-26 20:20:50|8573.54|8453.54|8572.24|8452.24|8573.54|8453.54|8572.17|8452.17|10
1653596460000|2022-05-26 20:21:00|8571.65|8451.65|8567.71|8447.71|8571.65|8451.65|8567.71|8447.71|10
1653596470000|2022-05-26 20:21:10|8567.3|8447.3|8566.66|8446.66|8567.57|8447.57|8566.62|8446.62|10
1653596480000|2022-05-26 20:21:20|8566.54|8446.54|8565.32|8445.32|8566.62|8446.62|8565.32|8445.32|10
1653596490000|2022-05-26 20:21:30|8565.31|8445.31|8565.33|8445.33|8565.34|8445.34|8564.99|8444.99|10
1653596500000|2022-05-26 20:21:40|8564.34|8444.34|8563.85|8443.85|8564.5|8444.5|8563.85|8443.85|10
1653596510000|2022-05-26 20:21:50|8564.33|8444.33|8563.47|8443.47|8564.49|8444.49|8563.31|8443.31|10
1653596520000|2022-05-26 20:22:00|8563.44|8443.44|8561.03|8441.03|8563.56|8443.56|8561.03|8441.03|9
1653596530000|2022-05-26 20:22:10|8560.52|8440.52|8556.14|8436.14|8560.52|8440.52|8555.87|8435.87|10
1653596540000|2022-05-26 20:22:20|8555.18|8435.18|8554.2|8434.2|8555.34|8435.34|8553.98|8433.98|10
1653596550000|2022-05-26 20:22:30|8553.56|8433.56|8553.38|8433.38|8553.56|8433.56|8553.19|8433.19|10
1653596560000|2022-05-26 20:22:40|8553.33|8433.33|8552.2|8432.2|8553.33|8433.33|8552.2|8432.2|10
1653596570000|2022-05-26 20:22:50|8551.91|8431.91|8550.76|8430.76|8551.95|8431.95|8550.61|8430.61|10
1653596580000|2022-05-26 20:23:00|8550.67|8430.67|8551.11|8431.11|8551.11|8431.11|8550.35|8430.35|10
1653596590000|2022-05-26 20:23:10|8551.6|8431.6|8552.25|8432.25|8552.47|8432.47|8551.6|8431.6|8
1653596600000|2022-05-26 20:23:20|8552.39|8432.39|8551.49|8431.49|8552.95|8432.95|8551.33|8431.33|9
1653596610000|2022-05-26 20:23:30|8551.72|8431.72|8552.53|8432.53|8552.6|8432.6|8551.72|8431.72|10
1653596620000|2022-05-26 20:23:40|8552.56|8432.56|8552.69|8432.69|8552.81|8432.81|8552.36|8432.36|10
1653596630000|2022-05-26 20:23:50|8552.52|8432.52|8552.5|8432.5|8552.66|8432.66|8552.34|8432.34|9
1653596640000|2022-05-26 20:24:00|8552.63|8432.63|8552.36|8432.36|8552.94|8432.94|8552.36|8432.36|9
1653596650000|2022-05-26 20:24:10|8551.51|8431.51|8550.8|8430.8|8551.63|8431.63|8550.8|8430.8|10
1653596660000|2022-05-26 20:24:20|8550.65|8430.65|8550.07|8430.07|8550.65|8430.65|8549.86|8429.86|10
1653596670000|2022-05-26 20:24:30|8549.95|8429.95|8549.19|8429.19|8549.95|8429.95|8549.19|8429.19|10
1653596680000|2022-05-26 20:24:40|8549.01|8429.01|8549.84|8429.84|8549.84|8429.84|8548.71|8428.71|9
1653596690000|2022-05-26 20:24:50|8550.43|8430.43|8551.48|8431.48|8551.63|8431.63|8550.43|8430.43|10
1653596700000|2022-05-26 20:25:00|8551.5|8431.5|8553.19|8433.19|8553.19|8433.19|8551.5|8431.5|9
1653596710000|2022-05-26 20:25:10|8553.5|8433.5|8555.56|8435.56|8555.56|8435.56|8553.5|8433.5|9
1653596720000|2022-05-26 20:25:20|8555.71|8435.71|8556.69|8436.69|8556.69|8436.69|8555.51|8435.51|8
1653596730000|2022-05-26 20:25:30|8556.92|8436.92|8560.3|8440.3|8560.3|8440.3|8556.92|8436.92|9
1653596740000|2022-05-26 20:25:40|8560.53|8440.53|8560.77|8440.77|8561.42|8441.42|8560.53|8440.53|10
1653596750000|2022-05-26 20:25:50|8560.48|8440.48|8562.65|8442.65|8562.65|8442.65|8560.48|8440.48|9
1653596760000|2022-05-26 20:26:00|8563.16|8443.16|8564.75|8444.75|8564.75|8444.75|8563.16|8443.16|10
1653596770000|2022-05-26 20:26:10|8565.01|8445.01|8568.79|8448.79|8568.79|8448.79|8565.01|8445.01|10
1653596780000|2022-05-26 20:26:20|8569.18|8449.18|8572.52|8452.52|8572.72|8452.72|8569.18|8449.18|10
1653596790000|2022-05-26 20:26:30|8572.6|8452.6|8575.28|8455.28|8575.28|8455.28|8572.6|8452.6|10
1653596800000|2022-05-26 20:26:40|8575.42|8455.42|8576.42|8456.42|8576.55|8456.55|8575.42|8455.42|10
1653596810000|2022-05-26 20:26:50|8576.54|8456.54|8577.01|8457.01|8577.01|8457.01|8576.52|8456.52|9
1653596820000|2022-05-26 20:27:00|8577.24|8457.24|8577.95|8457.95|8578.02|8458.02|8577.08|8457.08|9
1653596830000|2022-05-26 20:27:10|8577.68|8457.68|8577.47|8457.47|8577.83|8457.83|8577.47|8457.47|10
1653596840000|2022-05-26 20:27:20|8577.48|8457.48|8578.88|8458.88|8578.88|8458.88|8577.47|8457.47|10
1653596850000|2022-05-26 20:27:30|8579.4|8459.4|8583.78|8463.78|8583.78|8463.78|8579.4|8459.4|10
1653596860000|2022-05-26 20:27:40|8584.43|8464.43|8588.24|8468.24|8588.24|8468.24|8584.43|8464.43|10
1653596870000|2022-05-26 20:27:50|8588.32|8468.32|8592.6|8472.6|8592.6|8472.6|8588.32|8468.32|10
1653596880000|2022-05-26 20:28:00|8592.72|8472.72|8595.98|8475.98|8595.98|8475.98|8592.72|8472.72|10
1653596890000|2022-05-26 20:28:10|8595.29|8475.29|8598.81|8478.81|8598.81|8478.81|8594.85|8474.85|10
1653596900000|2022-05-26 20:28:20|8597.18|8477.18|8595.56|8475.56|8597.64|8477.64|8595.56|8475.56|10
1653596910000|2022-05-26 20:28:30|8596.29|8476.29|8596.15|8476.15|8597.04|8477.04|8595.89|8475.89|10
1653596920000|2022-05-26 20:28:40|8596.7|8476.7|8593.87|8473.87|8596.7|8476.7|8593.87|8473.87|9
1653596930000|2022-05-26 20:28:50|8594.21|8474.21|8594.26|8474.26|8594.34|8474.34|8593.79|8473.79|10
1653596940000|2022-05-26 20:29:00|8594.17|8474.17|8593.55|8473.55|8594.39|8474.39|8593.55|8473.55|10
1653596950000|2022-05-26 20:29:10|8594.38|8474.38|8595.5|8475.5|8595.9|8475.9|8593.93|8473.93|10
1653596960000|2022-05-26 20:29:20|8595.53|8475.53|8599.13|8479.13|8599.13|8479.13|8595.53|8475.53|10
1653596970000|2022-05-26 20:29:30|8599.94|8479.94|8602.13|8482.13|8602.13|8482.13|8599.94|8479.94|10
1653596980000|2022-05-26 20:29:40|8602.2|8482.2|8603.11|8483.11|8603.22|8483.22|8602.2|8482.2|10
1653596990000|2022-05-26 20:29:50|8603.35|8483.35|8609.16|8489.16|8609.16|8489.16|8603.35|8483.35|10
1653597000000|2022-05-26 20:30:00|8609.59|8489.59|8614.32|8494.32|8614.32|8494.32|8609.59|8489.59|10
1653597010000|2022-05-26 20:30:10|8614.14|8494.14|8619.57|8499.57|8619.57|8499.57|8614.14|8494.14|10
1653597020000|2022-05-26 20:30:20|8619.55|8499.55|8625.1|8505.1|8625.29|8505.29|8619.55|8499.55|10
1653597030000|2022-05-26 20:30:30|8625.01|8505.01|8634.97|8514.97|8635.06|8515.06|8625.01|8505.01|10
1653597040000|2022-05-26 20:30:40|8634.8|8514.8|8634.24|8514.24|8635.75|8515.75|8633.89|8513.89|10
1653597050000|2022-05-26 20:30:50|8634.28|8514.28|8631.87|8511.87|8634.28|8514.28|8631.87|8511.87|10
1653597060000|2022-05-26 20:31:00|8632.33|8512.33|8631.54|8511.54|8632.62|8512.62|8631.28|8511.28|10
1653597070000|2022-05-26 20:31:10|8632.52|8512.52|8629.44|8509.44|8632.52|8512.52|8629.44|8509.44|10
1653597080000|2022-05-26 20:31:20|8629.04|8509.04|8627.61|8507.61|8629.04|8509.04|8627.61|8507.61|10
1653597090000|2022-05-26 20:31:30|8627.27|8507.27|8625.24|8505.24|8627.27|8507.27|8625.08|8505.08|10
1653597100000|2022-05-26 20:31:40|8625.28|8505.28|8624.52|8504.52|8625.28|8505.28|8624.23|8504.23|10
1653597110000|2022-05-26 20:31:50|8624.07|8504.07|8622.01|8502.01|8624.46|8504.46|8621.94|8501.94|10
1653597120000|2022-05-26 20:32:00|8621.08|8501.08|8620.88|8500.88|8621.49|8501.49|8620.61|8500.61|10
1653597130000|2022-05-26 20:32:10|8620.71|8500.71|8619.49|8499.49|8620.71|8500.71|8619.29|8499.29|10
1653597140000|2022-05-26 20:32:20|8619.2|8499.2|8619.35|8499.35|8620.19|8500.19|8619.2|8499.2|10
1653597150000|2022-05-26 20:32:30|8619.51|8499.51|8618.36|8498.36|8619.85|8499.85|8618.36|8498.36|10
1653597160000|2022-05-26 20:32:40|8618.43|8498.43|8614.47|8494.47|8618.74|8498.74|8614.47|8494.47|10
1653597170000|2022-05-26 20:32:50|8614.12|8494.12|8613.25|8493.25|8614.13|8494.13|8613.25|8493.25|10
1653597180000|2022-05-26 20:33:00|8614.14|8494.14|8611.73|8491.73|8614.14|8494.14|8611.73|8491.73|10
1653597190000|2022-05-26 20:33:10|8611.54|8491.54|8610.37|8490.37|8611.54|8491.54|8610.1|8490.1|10
1653597200000|2022-05-26 20:33:20|8609.55|8489.55|8607.45|8487.45|8609.55|8489.55|8607.35|8487.35|9
1653597210000|2022-05-26 20:33:30|8607.33|8487.33|8605.93|8485.93|8607.33|8487.33|8605.89|8485.89|10
1653597220000|2022-05-26 20:33:40|8605.94|8485.94|8603.49|8483.49|8605.94|8485.94|8603.49|8483.49|10
1653597230000|2022-05-26 20:33:50|8603.45|8483.45|8602.22|8482.22|8603.57|8483.57|8602.03|8482.03|10
1653597240000|2022-05-26 20:34:00|8602.21|8482.21|8600.54|8480.54|8602.21|8482.21|8600.54|8480.54|9
1653597250000|2022-05-26 20:34:10|8600.3|8480.3|8601.44|8481.44|8601.44|8481.44|8600.05|8480.05|10
1653597260000|2022-05-26 20:34:20|8601.27|8481.27|8601.83|8481.83|8601.83|8481.83|8601.27|8481.27|10
1653597270000|2022-05-26 20:34:30|8601.74|8481.74|8602.29|8482.29|8602.29|8482.29|8601.74|8481.74|9
1653597280000|2022-05-26 20:34:40|8602.31|8482.31|8602.71|8482.71|8602.71|8482.71|8602.25|8482.25|9
1653597290000|2022-05-26 20:34:50|8602.8|8482.8|8603.54|8483.54|8603.6|8483.6|8602.8|8482.8|9
1653597300000|2022-05-26 20:35:00|8603.52|8483.52|8603.22|8483.22|8603.52|8483.52|8603.22|8483.22|8
1653597310000|2022-05-26 20:35:10|8603.23|8483.23|8602.88|8482.88|8603.47|8483.47|8602.88|8482.88|10
1653597320000|2022-05-26 20:35:20|8602.96|8482.96|8601.2|8481.2|8602.96|8482.96|8601.2|8481.2|10
1653597330000|2022-05-26 20:35:30|8600.75|8480.75|8599.35|8479.35|8600.75|8480.75|8599.17|8479.17|10
1653597340000|2022-05-26 20:35:40|8599.38|8479.38|8597.85|8477.85|8599.39|8479.39|8597.85|8477.85|9
1653597350000|2022-05-26 20:35:50|8597.87|8477.87|8598.17|8478.17|8598.17|8478.17|8597.7|8477.7|9
1653597360000|2022-05-26 20:36:00|8598.16|8478.16|8597.76|8477.76|8598.23|8478.23|8597.76|8477.76|10
1653597370000|2022-05-26 20:36:10|8597.71|8477.71|8597.11|8477.11|8597.71|8477.71|8597.11|8477.11|10
1653597380000|2022-05-26 20:36:20|8596.88|8476.88|8595.3|8475.3|8596.88|8476.88|8594.84|8474.84|9
1653597390000|2022-05-26 20:36:30|8595.49|8475.49|8596.71|8476.71|8596.8|8476.8|8595.49|8475.49|10
1653597400000|2022-05-26 20:36:40|8596.56|8476.56|8596.97|8476.97|8597|8477|8596.56|8476.56|10
1653597410000|2022-05-26 20:36:50|8597.08|8477.08|8597.9|8477.9|8597.9|8477.9|8596.97|8476.97|8
1653597420000|2022-05-26 20:37:00|8597.8|8477.8|8598.38|8478.38|8598.38|8478.38|8597.8|8477.8|10
1653597430000|2022-05-26 20:37:10|8598.34|8478.34|8600.05|8480.05|8600.12|8480.12|8598.34|8478.34|10
1653597440000|2022-05-26 20:37:20|8600.77|8480.77|8604.33|8484.33|8604.34|8484.34|8600.59|8480.59|10
1653597450000|2022-05-26 20:37:30|8604.52|8484.52|8607.08|8487.08|8607.08|8487.08|8604.52|8484.52|10
1653597460000|2022-05-26 20:37:40|8606.92|8486.92|8608.19|8488.19|8608.3|8488.3|8606.92|8486.92|9
1653597470000|2022-05-26 20:37:50|8608.39|8488.39|8608.63|8488.63|8608.63|8488.63|8607.64|8487.64|10
1653597480000|2022-05-26 20:38:00|8609.47|8489.47|8611.42|8491.42|8611.42|8491.42|8609.47|8489.47|9
1653597490000|2022-05-26 20:38:10|8611.4|8491.4|8609.84|8489.84|8611.4|8491.4|8609.84|8489.84|9
1653597500000|2022-05-26 20:38:20|8610.77|8490.77|8610.99|8490.99|8610.99|8490.99|8610.45|8490.45|10
1653597510000|2022-05-26 20:38:30|8610.97|8490.97|8609.71|8489.71|8610.97|8490.97|8609.71|8489.71|10
1653597520000|2022-05-26 20:38:40|8609.49|8489.49|8607.54|8487.54|8609.49|8489.49|8607.2|8487.2|10
1653597530000|2022-05-26 20:38:50|8607.03|8487.03|8606.94|8486.94|8607.44|8487.44|8606.56|8486.56|9
1653597540000|2022-05-26 20:39:00|8606.8|8486.8|8606.71|8486.71|8607.54|8487.54|8606.33|8486.33|10
1653597550000|2022-05-26 20:39:10|8606.73|8486.73|8606.04|8486.04|8606.91|8486.91|8606.01|8486.01|10
1653597560000|2022-05-26 20:39:20|8606.83|8486.83|8606.64|8486.64|8606.83|8486.83|8606.26|8486.26|9
1653597570000|2022-05-26 20:39:30|8607|8487|8607.93|8487.93|8607.93|8487.93|8606.71|8486.71|8
1653597580000|2022-05-26 20:39:40|8608.14|8488.14|8606.77|8486.77|8608.14|8488.14|8606.69|8486.69|10
1653597590000|2022-05-26 20:39:50|8606.57|8486.57|8606.72|8486.72|8606.86|8486.86|8606.54|8486.54|9
1653597600000|2022-05-26 20:40:00|8606.59|8486.59|8606.83|8486.83|8607.03|8487.03|8606.59|8486.59|9
1653597610000|2022-05-26 20:40:10|8606.94|8486.94|8606.03|8486.03|8606.95|8486.95|8605.97|8485.97|10
1653597620000|2022-05-26 20:40:20|8605.37|8485.37|8604.44|8484.44|8605.59|8485.59|8604.32|8484.32|10
1653597630000|2022-05-26 20:40:30|8604.82|8484.82|8605.59|8485.59|8605.8|8485.8|8604.82|8484.82|9
1653597640000|2022-05-26 20:40:40|8605.68|8485.68|8606.84|8486.84|8606.84|8486.84|8605.68|8485.68|10
1653597650000|2022-05-26 20:40:50|8606.8|8486.8|8609.83|8489.83|8609.83|8489.83|8606.8|8486.8|10
1653597660000|2022-05-26 20:41:00|8610.2|8490.2|8611.74|8491.74|8611.84|8491.84|8610.2|8490.2|9
1653597670000|2022-05-26 20:41:10|8611.91|8491.91|8613.05|8493.05|8613.47|8493.47|8611.88|8491.88|9
1653597680000|2022-05-26 20:41:20|8612.95|8492.95|8613.48|8493.48|8613.63|8493.63|8612.71|8492.71|10
1653597690000|2022-05-26 20:41:30|8613.93|8493.93|8616.16|8496.16|8616.31|8496.31|8613.93|8493.93|10
1653597700000|2022-05-26 20:41:40|8617.07|8497.07|8616.72|8496.72|8617.07|8497.07|8616.72|8496.72|10
1653597710000|2022-05-26 20:41:50|8616.48|8496.48|8616.66|8496.66|8616.66|8496.66|8616.09|8496.09|9
1653597720000|2022-05-26 20:42:00|8617.05|8497.05|8619.98|8499.98|8619.98|8499.98|8617.05|8497.05|10
1653597730000|2022-05-26 20:42:10|8619.93|8499.93|8620.39|8500.39|8620.51|8500.51|8619.93|8499.93|10
1653597740000|2022-05-26 20:42:20|8620.4|8500.4|8620.5|8500.5|8620.81|8500.81|8620.36|8500.36|10
1653597750000|2022-05-26 20:42:30|8620.58|8500.58|8620.37|8500.37|8620.58|8500.58|8620.32|8500.32|8
1653597760000|2022-05-26 20:42:40|8620.42|8500.42|8620.71|8500.71|8620.75|8500.75|8620.42|8500.42|8
1653597770000|2022-05-26 20:42:50|8621.02|8501.02|8621.28|8501.28|8621.34|8501.34|8621.02|8501.02|10
1653597780000|2022-05-26 20:43:00|8621.21|8501.21|8620.38|8500.38|8621.21|8501.21|8620.38|8500.38|9
1653597790000|2022-05-26 20:43:10|8620.35|8500.35|8620.41|8500.41|8620.47|8500.47|8620.18|8500.18|9
1653597800000|2022-05-26 20:43:20|8620.37|8500.37|8619.68|8499.68|8620.4|8500.4|8619.68|8499.68|10
1653597810000|2022-05-26 20:43:30|8619.59|8499.59|8619.73|8499.73|8619.73|8499.73|8619.48|8499.48|9
1653597820000|2022-05-26 20:43:40|8619.74|8499.74|8619.32|8499.32|8620.22|8500.22|8619.32|8499.32|9
1653597830000|2022-05-26 20:43:50|8619.62|8499.62|8619.55|8499.55|8619.75|8499.75|8619.55|8499.55|10
1653597840000|2022-05-26 20:44:00|8619.5|8499.5|8619.02|8499.02|8619.5|8499.5|8618.92|8498.92|9
1653597850000|2022-05-26 20:44:10|8618.97|8498.97|8619.24|8499.24|8619.26|8499.26|8618.97|8498.97|9
1653597860000|2022-05-26 20:44:20|8619.37|8499.37|8617.66|8497.66|8619.47|8499.47|8617.66|8497.66|9
1653597870000|2022-05-26 20:44:30|8617.62|8497.62|8616.78|8496.78|8617.62|8497.62|8616.76|8496.76|10
1653597880000|2022-05-26 20:44:40|8616.72|8496.72|8615.75|8495.75|8616.74|8496.74|8615.75|8495.75|9
1653597890000|2022-05-26 20:44:50|8615.9|8495.9|8615.27|8495.27|8616|8496|8615.27|8495.27|10
1653597900000|2022-05-26 20:45:00|8615.14|8495.14|8613.24|8493.24|8615.25|8495.25|8613.24|8493.24|10
1653597910000|2022-05-26 20:45:10|8613.22|8493.22|8613.55|8493.55|8613.69|8493.69|8612.54|8492.54|10
1653597920000|2022-05-26 20:45:20|8613.75|8493.75|8614.43|8494.43|8614.59|8494.59|8613.75|8493.75|9
1653597930000|2022-05-26 20:45:30|8614.72|8494.72|8614.16|8494.16|8614.76|8494.76|8614.16|8494.16|10
1653597940000|2022-05-26 20:45:40|8614.1|8494.1|8613.74|8493.74|8614.1|8494.1|8613.28|8493.28|10
1653597950000|2022-05-26 20:45:50|8613.66|8493.66|8613.67|8493.67|8613.68|8493.68|8613.47|8493.47|10
1653597960000|2022-05-26 20:46:00|8613.64|8493.64|8613.75|8493.75|8613.75|8493.75|8613.47|8493.47|10
1653597970000|2022-05-26 20:46:10|8614.15|8494.15|8615.2|8495.2|8615.2|8495.2|8614.15|8494.15|9
1653597980000|2022-05-26 20:46:20|8615.15|8495.15|8617.01|8497.01|8617.01|8497.01|8615.15|8495.15|10
1653597990000|2022-05-26 20:46:30|8617.08|8497.08|8617.57|8497.57|8617.57|8497.57|8617.02|8497.02|9
1653598000000|2022-05-26 20:46:40|8617.64|8497.64|8617.99|8497.99|8617.99|8497.99|8617.55|8497.55|10
1653598010000|2022-05-26 20:46:50|8618.12|8498.12|8618.09|8498.09|8618.21|8498.21|8618.08|8498.08|9
1653598020000|2022-05-26 20:47:00|8618.03|8498.03|8619.46|8499.46|8619.46|8499.46|8617.99|8497.99|10
1653598030000|2022-05-26 20:47:10|8619.51|8499.51|8623.07|8503.07|8623.07|8503.07|8619.51|8499.51|10
1653598040000|2022-05-26 20:47:20|8623.11|8503.11|8622.97|8502.97|8623.61|8503.61|8622.96|8502.96|9
1653598050000|2022-05-26 20:47:30|8622.87|8502.87|8622.8|8502.8|8623.04|8503.04|8622.67|8502.67|9
1653598060000|2022-05-26 20:47:40|8622.86|8502.86|8623.05|8503.05|8623.09|8503.09|8622.69|8502.69|10
1653598070000|2022-05-26 20:47:50|8623.03|8503.03|8622.94|8502.94|8623.13|8503.13|8622.8|8502.8|10
1653598080000|2022-05-26 20:48:00|8623|8503|8622.24|8502.24|8623.19|8503.19|8622.24|8502.24|9
1653598090000|2022-05-26 20:48:10|8622.06|8502.06|8621.25|8501.25|8622.06|8502.06|8621.25|8501.25|8
1653598100000|2022-05-26 20:48:20|8621.26|8501.26|8620.25|8500.25|8621.26|8501.26|8620.24|8500.24|10
1653598110000|2022-05-26 20:48:30|8620.26|8500.26|8620.2|8500.2|8620.37|8500.37|8620|8500|9
1653598120000|2022-05-26 20:48:40|8620.47|8500.47|8620.57|8500.57|8620.58|8500.58|8620.47|8500.47|9
1653598130000|2022-05-26 20:48:50|8621.3|8501.3|8620.41|8500.41|8621.3|8501.3|8620.41|8500.41|10
1653598140000|2022-05-26 20:49:00|8620.34|8500.34|8619.96|8499.96|8620.34|8500.34|8619.91|8499.91|10
1653598150000|2022-05-26 20:49:10|8620|8500|8621.38|8501.38|8621.38|8501.38|8620|8500|10
1653598160000|2022-05-26 20:49:20|8621.5|8501.5|8622.35|8502.35|8622.59|8502.59|8621.5|8501.5|10
1653598170000|2022-05-26 20:49:30|8622.39|8502.39|8622.27|8502.27|8622.64|8502.64|8622.27|8502.27|10
1653598180000|2022-05-26 20:49:40|8622.35|8502.35|8621.72|8501.72|8622.35|8502.35|8621.72|8501.72|8
1653598190000|2022-05-26 20:49:50|8621.81|8501.81|8621.07|8501.07|8621.81|8501.81|8621.07|8501.07|8
1653598200000|2022-05-26 20:50:00|8621.15|8501.15|8618.77|8498.77|8621.17|8501.17|8618.77|8498.77|7
1653598210000|2022-05-26 20:50:10|8618.67|8498.67|8616.63|8496.63|8618.67|8498.67|8616.63|8496.63|8
1653598220000|2022-05-26 20:50:20|8616.46|8496.46|8615.4|8495.4|8616.52|8496.52|8615.39|8495.39|8
1653598230000|2022-05-26 20:50:30|8615.31|8495.31|8614.35|8494.35|8615.31|8495.31|8614.35|8494.35|8
1653598240000|2022-05-26 20:50:40|8614.33|8494.33|8611.39|8491.39|8614.33|8494.33|8611.39|8491.39|10
1653598250000|2022-05-26 20:50:50|8610.55|8490.55|8608.79|8488.79|8610.55|8490.55|8608.79|8488.79|10
1653598260000|2022-05-26 20:51:00|8608.85|8488.85|8606.11|8486.11|8608.85|8488.85|8606.11|8486.11|10
1653598270000|2022-05-26 20:51:10|8606.28|8486.28|8605.03|8485.03|8606.28|8486.28|8605.03|8485.03|10
1653598280000|2022-05-26 20:51:20|8605.14|8485.14|8604.22|8484.22|8605.14|8485.14|8604.22|8484.22|10
1653598290000|2022-05-26 20:51:30|8604.06|8484.06|8602.63|8482.63|8604.06|8484.06|8602.58|8482.58|10
1653598300000|2022-05-26 20:51:40|8602.79|8482.79|8601.46|8481.46|8602.8|8482.8|8601.46|8481.46|10
1653598310000|2022-05-26 20:51:50|8601.14|8481.14|8600.77|8480.77|8601.24|8481.24|8600.77|8480.77|10
1653598320000|2022-05-26 20:52:00|8600.18|8480.18|8597.64|8477.64|8600.21|8480.21|8597.64|8477.64|10
1653598330000|2022-05-26 20:52:10|8597.56|8477.56|8599.44|8479.44|8599.44|8479.44|8597.44|8477.44|10
1653598340000|2022-05-26 20:52:20|8599.25|8479.25|8600.92|8480.92|8600.92|8480.92|8599.17|8479.17|10
1653598350000|2022-05-26 20:52:30|8600.77|8480.77|8601.84|8481.84|8602.15|8482.15|8600.77|8480.77|10
1653598360000|2022-05-26 20:52:40|8602.09|8482.09|8602.52|8482.52|8602.52|8482.52|8601.97|8481.97|9
1653598370000|2022-05-26 20:52:50|8602.62|8482.62|8602.36|8482.36|8603.04|8483.04|8602.36|8482.36|10
1653598380000|2022-05-26 20:53:00|8602.49|8482.49|8602.85|8482.85|8602.86|8482.86|8602.49|8482.49|10
1653598390000|2022-05-26 20:53:10|8602.79|8482.79|8603.56|8483.56|8603.59|8483.59|8602.79|8482.79|10
1653598400000|2022-05-26 20:53:20|8603.49|8483.49|8603.31|8483.31|8603.49|8483.49|8603.29|8483.29|10
1653598410000|2022-05-26 20:53:30|8603.47|8483.47|8604.64|8484.64|8604.64|8484.64|8603.06|8483.06|10
1653598420000|2022-05-26 20:53:40|8604.68|8484.68|8605.35|8485.35|8605.35|8485.35|8604.68|8484.68|9
1653598430000|2022-05-26 20:53:50|8605.41|8485.41|8605.46|8485.46|8605.68|8485.68|8605.41|8485.41|10
1653598440000|2022-05-26 20:54:00|8605.38|8485.38|8604.69|8484.69|8605.38|8485.38|8604.69|8484.69|10
1653598450000|2022-05-26 20:54:10|8604.67|8484.67|8603.95|8483.95|8605.06|8485.06|8603.95|8483.95|10
1653598460000|2022-05-26 20:54:20|8604|8484|8603.79|8483.79|8604.05|8484.05|8603.44|8483.44|10
1653598470000|2022-05-26 20:54:30|8604.01|8484.01|8602.76|8482.76|8604.52|8484.52|8602.76|8482.76|10
1653598480000|2022-05-26 20:54:40|8603.34|8483.34|8601.61|8481.61|8603.61|8483.61|8601.61|8481.61|10
1653598490000|2022-05-26 20:54:50|8601.71|8481.71|8603.26|8483.26|8603.26|8483.26|8601.55|8481.55|10
1653598500000|2022-05-26 20:55:00|8603.36|8483.36|8603.67|8483.67|8603.69|8483.69|8603.36|8483.36|10
1653598510000|2022-05-26 20:55:10|8603.53|8483.53|8602.81|8482.81|8603.53|8483.53|8602.81|8482.81|9
1653598520000|2022-05-26 20:55:20|8602.78|8482.78|8601.97|8481.97|8602.78|8482.78|8601.97|8481.97|9
1653598530000|2022-05-26 20:55:30|8601.86|8481.86|8601.86|8481.86|8601.97|8481.97|8601.72|8481.72|9
1653598540000|2022-05-26 20:55:40|8601.82|8481.82|8602.11|8482.11|8602.15|8482.15|8601.82|8481.82|10
1653598550000|2022-05-26 20:55:50|8602.21|8482.21|8602.31|8482.31|8602.42|8482.42|8602.21|8482.21|8
1653598560000|2022-05-26 20:56:00|8602.5|8482.5|8603.25|8483.25|8603.25|8483.25|8602.5|8482.5|10
1653598570000|2022-05-26 20:56:10|8603.28|8483.28|8604.18|8484.18|8604.18|8484.18|8603.25|8483.25|9
1653598580000|2022-05-26 20:56:20|8604.34|8484.34|8604.86|8484.86|8604.91|8484.91|8604.34|8484.34|9
1653598590000|2022-05-26 20:56:30|8604.97|8484.97|8605.14|8485.14|8605.23|8485.23|8604.97|8484.97|9
1653598600000|2022-05-26 20:56:40|8605.21|8485.21|8604.66|8484.66|8605.21|8485.21|8604.66|8484.66|10
1653598610000|2022-05-26 20:56:50|8603.4|8483.4|8602.81|8482.81|8603.4|8483.4|8602.78|8482.78|10
1653598620000|2022-05-26 20:57:00|8602.91|8482.91|8602.29|8482.29|8602.91|8482.91|8602.29|8482.29|10
1653598630000|2022-05-26 20:57:10|8602.35|8482.35|8600.63|8480.63|8602.39|8482.39|8600.63|8480.63|9
1653598640000|2022-05-26 20:57:20|8600.55|8480.55|8599.48|8479.48|8600.55|8480.55|8599.47|8479.47|10
1653598650000|2022-05-26 20:57:30|8599.41|8479.41|8598.94|8478.94|8599.56|8479.56|8598.94|8478.94|8
1653598660000|2022-05-26 20:57:40|8598.65|8478.65|8596.8|8476.8|8598.7|8478.7|8596.8|8476.8|9
1653598670000|2022-05-26 20:57:50|8596.92|8476.92|8595.69|8475.69|8596.92|8476.92|8595.64|8475.64|10
1653598680000|2022-05-26 20:58:00|8595.42|8475.42|8594.68|8474.68|8595.42|8475.42|8594.14|8474.14|10
1653598690000|2022-05-26 20:58:10|8595.24|8475.24|8599.31|8479.31|8599.31|8479.31|8595.24|8475.24|10
1653598700000|2022-05-26 20:58:20|8599.38|8479.38|8601.01|8481.01|8601.01|8481.01|8599.38|8479.38|10
1653598710000|2022-05-26 20:58:30|8601.95|8481.95|8602.99|8482.99|8602.99|8482.99|8601.82|8481.82|10
1653598720000|2022-05-26 20:58:40|8603.13|8483.13|8602.1|8482.1|8603.21|8483.21|8602.1|8482.1|10
1653598730000|2022-05-26 20:58:50|8602.32|8482.32|8600.45|8480.45|8602.32|8482.32|8600.45|8480.45|10
1653598740000|2022-05-26 20:59:00|8600.42|8480.42|8601.17|8481.17|8601.59|8481.59|8600.42|8480.42|10
1653598750000|2022-05-26 20:59:10|8601.26|8481.26|8600.44|8480.44|8601.34|8481.34|8600.27|8480.27|9
1653598760000|2022-05-26 20:59:20|8600.21|8480.21|8599.45|8479.45|8600.31|8480.31|8599.45|8479.45|9
1653598770000|2022-05-26 20:59:30|8599.21|8479.21|8599.41|8479.41|8599.41|8479.41|8598.66|8478.66|9
1653598780000|2022-05-26 20:59:40|8599.5|8479.5|8599.56|8479.56|8599.57|8479.57|8599.24|8479.24|10
1653598790000|2022-05-26 20:59:50|8600.02|8480.02|8599.03|8479.03|8600.09|8480.09|8598.93|8478.93|10
1653598800000|2022-05-26 21:00:00|8598.67|8478.67|8597.42|8477.42|8598.71|8478.71|8597.42|8477.42|10
1653598810000|2022-05-26 21:00:10|8597.26|8477.26|8597.25|8477.25|8597.42|8477.42|8596.7|8476.7|10
1653598820000|2022-05-26 21:00:20|8597.2|8477.2|8596.87|8476.87|8597.2|8477.2|8596.79|8476.79|10
1653598830000|2022-05-26 21:00:30|8597.01|8477.01|8599.98|8479.98|8599.98|8479.98|8597.01|8477.01|10
1653598840000|2022-05-26 21:00:40|8599.58|8479.58|8602.48|8482.48|8602.48|8482.48|8599.58|8479.58|10
1653598850000|2022-05-26 21:00:50|8602.61|8482.61|8603.14|8483.14|8603.69|8483.69|8602.61|8482.61|10
1653598860000|2022-05-26 21:01:00|8602.94|8482.94|8604.09|8484.09|8604.09|8484.09|8602.51|8482.51|10
1653598870000|2022-05-26 21:01:10|8603.77|8483.77|8604.29|8484.29|8604.64|8484.64|8603.77|8483.77|10
1653598880000|2022-05-26 21:01:20|8604.12|8484.12|8605.5|8485.5|8605.5|8485.5|8604.12|8484.12|10
1653598890000|2022-05-26 21:01:30|8605.62|8485.62|8607.89|8487.89|8607.89|8487.89|8605.31|8485.31|10
1653598900000|2022-05-26 21:01:40|8608.44|8488.44|8609.71|8489.71|8609.71|8489.71|8608.44|8488.44|10
1653598910000|2022-05-26 21:01:50|8609.83|8489.83|8613.39|8493.39|8613.39|8493.39|8609.83|8489.83|10
1653598920000|2022-05-26 21:02:00|8613.6|8493.6|8611.7|8491.7|8613.6|8493.6|8611.68|8491.68|10
1653598930000|2022-05-26 21:02:10|8611.69|8491.69|8612.21|8492.21|8612.21|8492.21|8611.41|8491.41|9
1653598940000|2022-05-26 21:02:20|8612.38|8492.38|8613.59|8493.59|8613.59|8493.59|8612.1|8492.1|10
1653598950000|2022-05-26 21:02:30|8613.47|8493.47|8614.42|8494.42|8614.47|8494.47|8613.47|8493.47|9
1653598960000|2022-05-26 21:02:40|8615.18|8495.18|8616.06|8496.06|8616.06|8496.06|8615.18|8495.18|10
1653598970000|2022-05-26 21:02:50|8616.57|8496.57|8617.26|8497.26|8617.26|8497.26|8616.57|8496.57|9
1653598980000|2022-05-26 21:03:00|8617.33|8497.33|8616.59|8496.59|8617.33|8497.33|8616.28|8496.28|10
1653598990000|2022-05-26 21:03:10|8616.56|8496.56|8616.63|8496.63|8616.75|8496.75|8616.56|8496.56|8
1653599000000|2022-05-26 21:03:20|8616.58|8496.58|8617.6|8497.6|8617.6|8497.6|8616.58|8496.58|9
1653599010000|2022-05-26 21:03:30|8617.63|8497.63|8617.83|8497.83|8617.83|8497.83|8617.54|8497.54|10
1653599020000|2022-05-26 21:03:40|8618.01|8498.01|8617.99|8497.99|8618.13|8498.13|8617.99|8497.99|9
1653599030000|2022-05-26 21:03:50|8617.95|8497.95|8617.75|8497.75|8617.97|8497.97|8617.75|8497.75|7
1653599040000|2022-05-26 21:04:00|8617.72|8497.72|8617.74|8497.74|8617.85|8497.85|8617.61|8497.61|9
1653599050000|2022-05-26 21:04:10|8617.69|8497.69|8618.19|8498.19|8618.19|8498.19|8617.58|8497.58|10
1653599060000|2022-05-26 21:04:20|8618.17|8498.17|8617.98|8497.98|8618.29|8498.29|8617.69|8497.69|6
1653599070000|2022-05-26 21:04:30|8617.86|8497.86|8618.48|8498.48|8618.54|8498.54|8617.67|8497.67|9
1653599080000|2022-05-26 21:04:40|8618.55|8498.55|8618.51|8498.51|8618.69|8498.69|8618.5|8498.5|10
1653599090000|2022-05-26 21:04:50|8618.47|8498.47|8617.96|8497.96|8618.47|8498.47|8617.96|8497.96|9
1653599100000|2022-05-26 21:05:00|8617.88|8497.88|8617.74|8497.74|8617.88|8497.88|8617.65|8497.65|9
1653599110000|2022-05-26 21:05:10|8618.33|8498.33|8619.64|8499.64|8619.64|8499.64|8618.33|8498.33|9
1653599120000|2022-05-26 21:05:20|8619.54|8499.54|8620.04|8500.04|8620.04|8500.04|8619.54|8499.54|9
1653599130000|2022-05-26 21:05:30|8620.08|8500.08|8620.05|8500.05|8620.32|8500.32|8620.05|8500.05|8
1653599140000|2022-05-26 21:05:40|8621.18|8501.18|8624.58|8504.58|8624.58|8504.58|8621.18|8501.18|10
1653599150000|2022-05-26 21:05:50|8624.49|8504.49|8624.4|8504.4|8624.49|8504.49|8622.81|8502.81|10
1653599160000|2022-05-26 21:06:00|8624.29|8504.29|8637.51|8517.51|8637.51|8517.51|8624.29|8504.29|10
1653599170000|2022-05-26 21:06:10|8638.2|8518.2|8647.14|8527.14|8647.14|8527.14|8638.2|8518.2|10
1653599180000|2022-05-26 21:06:20|8647.11|8527.11|8651.97|8531.97|8651.97|8531.97|8647.11|8527.11|10
1653599190000|2022-05-26 21:06:30|8651.84|8531.84|8655.2|8535.2|8655.2|8535.2|8651.84|8531.84|10
1653599200000|2022-05-26 21:06:40|8655.88|8535.88|8654.6|8534.6|8655.88|8535.88|8654.6|8534.6|10
1653599210000|2022-05-26 21:06:50|8654.45|8534.45|8654.95|8534.95|8654.95|8534.95|8654.27|8534.27|9
1653599220000|2022-05-26 21:07:00|8655.55|8535.55|8654.78|8534.78|8655.55|8535.55|8654.78|8534.78|9
1653599230000|2022-05-26 21:07:10|8655.05|8535.05|8654.48|8534.48|8655.05|8535.05|8654.32|8534.32|9
1653599240000|2022-05-26 21:07:20|8654.54|8534.54|8652.08|8532.08|8654.54|8534.54|8652.08|8532.08|9
1653599250000|2022-05-26 21:07:30|8652.16|8532.16|8651.11|8531.11|8652.16|8532.16|8651.08|8531.08|10
1653599260000|2022-05-26 21:07:40|8651.04|8531.04|8649.4|8529.4|8651.07|8531.07|8649.4|8529.4|9
1653599270000|2022-05-26 21:07:50|8649.06|8529.06|8647.73|8527.73|8649.33|8529.33|8647.73|8527.73|9
1653599280000|2022-05-26 21:08:00|8647.4|8527.4|8646.84|8526.84|8647.4|8527.4|8646.69|8526.69|10
1653599290000|2022-05-26 21:08:10|8646.79|8526.79|8645.74|8525.74|8646.98|8526.98|8645.74|8525.74|10
1653599300000|2022-05-26 21:08:20|8645.66|8525.66|8646.21|8526.21|8646.21|8526.21|8645.62|8525.62|9
1653599310000|2022-05-26 21:08:30|8646.16|8526.16|8646.08|8526.08|8646.65|8526.65|8645.86|8525.86|10
1653599320000|2022-05-26 21:08:40|8645.92|8525.92|8644.1|8524.1|8645.92|8525.92|8644.1|8524.1|10
1653599330000|2022-05-26 21:08:50|8644.85|8524.85|8644.82|8524.82|8645.07|8525.07|8644.75|8524.75|10
1653599340000|2022-05-26 21:09:00|8644.42|8524.42|8644.99|8524.99|8644.99|8524.99|8644.42|8524.42|9
1653599350000|2022-05-26 21:09:10|8645.53|8525.53|8646.8|8526.8|8646.86|8526.86|8645.29|8525.29|10
1653599360000|2022-05-26 21:09:20|8647.19|8527.19|8647.53|8527.53|8648.06|8528.06|8647.09|8527.09|8
1653599370000|2022-05-26 21:09:30|8647.41|8527.41|8655.78|8535.78|8655.78|8535.78|8647.41|8527.41|10
1653599380000|2022-05-26 21:09:40|8656.36|8536.36|8662.48|8542.48|8662.48|8542.48|8655.89|8535.89|10
1653599390000|2022-05-26 21:09:50|8663.11|8543.11|8664.43|8544.43|8664.43|8544.43|8663.03|8543.03|10
1653599400000|2022-05-26 21:10:00|8664.85|8544.85|8666|8546|8666|8546|8664.68|8544.68|10
1653599410000|2022-05-26 21:10:10|8666.57|8546.57|8667.57|8547.57|8667.75|8547.75|8666.57|8546.57|10
1653599420000|2022-05-26 21:10:20|8666.69|8546.69|8667.92|8547.92|8667.92|8547.92|8665.04|8545.04|10
1653599430000|2022-05-26 21:10:30|8669.47|8549.47|8669.82|8549.82|8670.87|8550.87|8669.47|8549.47|10
1653599440000|2022-05-26 21:10:40|8671.01|8551.01|8669.12|8549.12|8671.04|8551.04|8669.12|8549.12|10
1653599450000|2022-05-26 21:10:50|8669.45|8549.45|8665.49|8545.49|8669.45|8549.45|8665.49|8545.49|10
1653599460000|2022-05-26 21:11:00|8664.68|8544.68|8664.85|8544.85|8665.58|8545.58|8664.12|8544.12|10
1653599470000|2022-05-26 21:11:10|8664.64|8544.64|8659.85|8539.85|8664.64|8544.64|8659.85|8539.85|10
1653599480000|2022-05-26 21:11:20|8660.19|8540.19|8659.47|8539.47|8660.71|8540.71|8659.47|8539.47|10
1653599490000|2022-05-26 21:11:30|8659.08|8539.08|8659.48|8539.48|8659.48|8539.48|8658.3|8538.3|9
1653599500000|2022-05-26 21:11:40|8659.51|8539.51|8658.41|8538.41|8659.56|8539.56|8658.41|8538.41|10
1653599510000|2022-05-26 21:11:50|8658.33|8538.33|8658.63|8538.63|8659.16|8539.16|8658.01|8538.01|10
1653599520000|2022-05-26 21:12:00|8658.77|8538.77|8657.91|8537.91|8658.77|8538.77|8657.91|8537.91|10
1653599530000|2022-05-26 21:12:10|8658.05|8538.05|8657.85|8537.85|8658.17|8538.17|8657.85|8537.85|9
1653599540000|2022-05-26 21:12:20|8657.78|8537.78|8656.96|8536.96|8657.81|8537.81|8656.96|8536.96|8
1653599550000|2022-05-26 21:12:30|8656.62|8536.62|8655.7|8535.7|8656.62|8536.62|8655.7|8535.7|7
1653599560000|2022-05-26 21:12:40|8655.36|8535.36|8654.83|8534.83|8655.61|8535.61|8654.83|8534.83|8
1653599570000|2022-05-26 21:12:50|8654.54|8534.54|8652.9|8532.9|8654.54|8534.54|8652.9|8532.9|10
1653599580000|2022-05-26 21:13:00|8652.77|8532.77|8652.48|8532.48|8652.8|8532.8|8652.34|8532.34|10
1653599590000|2022-05-26 21:13:10|8652.41|8532.41|8649.4|8529.4|8652.41|8532.41|8649.4|8529.4|10
1653599600000|2022-05-26 21:13:20|8649.27|8529.27|8647.71|8527.71|8649.27|8529.27|8646.36|8526.36|10
1653599610000|2022-05-26 21:13:30|8647.84|8527.84|8658.82|8538.82|8658.82|8538.82|8647.84|8527.84|10
1653599620000|2022-05-26 21:13:40|8659|8539|8661.74|8541.74|8661.74|8541.74|8659|8539|9
1653599630000|2022-05-26 21:13:50|8662.49|8542.49|8662.17|8542.17|8662.49|8542.49|8661.73|8541.73|9
1653599640000|2022-05-26 21:14:00|8661.96|8541.96|8657.21|8537.21|8662.51|8542.51|8657.21|8537.21|10
1653599650000|2022-05-26 21:14:10|8657.99|8537.99|8656.9|8536.9|8657.99|8537.99|8655.33|8535.33|10
1653599660000|2022-05-26 21:14:20|8656.68|8536.68|8655.45|8535.45|8656.68|8536.68|8655.31|8535.31|9
1653599670000|2022-05-26 21:14:30|8655.35|8535.35|8653.47|8533.47|8655.53|8535.53|8653.47|8533.47|10
1653599680000|2022-05-26 21:14:40|8653.68|8533.68|8653.09|8533.09|8653.68|8533.68|8652.95|8532.95|10
1653599690000|2022-05-26 21:14:50|8653.07|8533.07|8652.71|8532.71|8653.16|8533.16|8652.71|8532.71|8
1653599700000|2022-05-26 21:15:00|8652.7|8532.7|8652.49|8532.49|8652.7|8532.7|8652.32|8532.32|10
1653599710000|2022-05-26 21:15:10|8652.2|8532.2|8652.01|8532.01|8652.3|8532.3|8651.88|8531.88|10
1653599720000|2022-05-26 21:15:20|8652.04|8532.04|8651.34|8531.34|8652.21|8532.21|8651.06|8531.06|10
1653599730000|2022-05-26 21:15:30|8651.42|8531.42|8652|8532|8652.04|8532.04|8651.21|8531.21|8
1653599740000|2022-05-26 21:15:40|8651.94|8531.94|8652.37|8532.37|8652.37|8532.37|8651.94|8531.94|9
1653599750000|2022-05-26 21:15:50|8652.26|8532.26|8652.4|8532.4|8652.64|8532.64|8652.26|8532.26|9
1653599760000|2022-05-26 21:16:00|8652.14|8532.14|8651.11|8531.11|8652.14|8532.14|8651.11|8531.11|10
1653599770000|2022-05-26 21:16:10|8650.84|8530.84|8649.55|8529.55|8650.84|8530.84|8649.55|8529.55|10
1653599780000|2022-05-26 21:16:20|8649.45|8529.45|8649.76|8529.76|8650.11|8530.11|8649.42|8529.42|10
1653599790000|2022-05-26 21:16:30|8649.96|8529.96|8649.87|8529.87|8650.11|8530.11|8649.66|8529.66|7
1653599800000|2022-05-26 21:16:40|8649.81|8529.81|8650.15|8530.15|8650.15|8530.15|8649.55|8529.55|9
1653599810000|2022-05-26 21:16:50|8650.21|8530.21|8649.8|8529.8|8650.21|8530.21|8649.8|8529.8|8
1653599820000|2022-05-26 21:17:00|8650.39|8530.39|8650.15|8530.15|8650.52|8530.52|8650.04|8530.04|10
1653599830000|2022-05-26 21:17:10|8650.14|8530.14|8650.1|8530.1|8650.14|8530.14|8650.01|8530.01|8
1653599840000|2022-05-26 21:17:20|8650.18|8530.18|8650.05|8530.05|8650.2|8530.2|8649.92|8529.92|8
1653599850000|2022-05-26 21:17:30|8650.08|8530.08|8649.93|8529.93|8650.19|8530.19|8649.93|8529.93|10
1653599860000|2022-05-26 21:17:40|8649.83|8529.83|8650.66|8530.66|8650.69|8530.69|8649.83|8529.83|8
1653599870000|2022-05-26 21:17:50|8650.75|8530.75|8650.84|8530.84|8650.87|8530.87|8650.63|8530.63|10
1653599880000|2022-05-26 21:18:00|8650.91|8530.91|8650.69|8530.69|8650.91|8530.91|8650.69|8530.69|8
1653599890000|2022-05-26 21:18:10|8650.67|8530.67|8651.73|8531.73|8651.73|8531.73|8650.48|8530.48|10
1653599900000|2022-05-26 21:18:20|8651.74|8531.74|8651.77|8531.77|8651.81|8531.81|8651.54|8531.54|10
1653599910000|2022-05-26 21:18:30|8651.69|8531.69|8650.5|8530.5|8651.69|8531.69|8650.5|8530.5|10
1653599920000|2022-05-26 21:18:40|8650.44|8530.44|8649.87|8529.87|8650.44|8530.44|8649.82|8529.82|8
1653599930000|2022-05-26 21:18:50|8649.88|8529.88|8649.66|8529.66|8650.23|8530.23|8649.66|8529.66|10
1653599940000|2022-05-26 21:19:00|8649.71|8529.71|8649.7|8529.7|8649.71|8529.71|8649.57|8529.57|8
1653599950000|2022-05-26 21:19:10|8649.81|8529.81|8649.98|8529.98|8649.98|8529.98|8649.62|8529.62|9
1653599960000|2022-05-26 21:19:20|8650.18|8530.18|8651.85|8531.85|8651.85|8531.85|8650.18|8530.18|10
1653599970000|2022-05-26 21:19:30|8651.9|8531.9|8653.07|8533.07|8653.08|8533.08|8651.9|8531.9|10
1653599980000|2022-05-26 21:19:40|8653.19|8533.19|8653.63|8533.63|8653.63|8533.63|8653.08|8533.08|10
1653599990000|2022-05-26 21:19:50|8653.78|8533.78|8655.23|8535.23|8655.23|8535.23|8653.78|8533.78|10
1653600000000|2022-05-26 21:20:00|8655.42|8535.42|8656.85|8536.85|8656.85|8536.85|8655.42|8535.42|10
1653600010000|2022-05-26 21:20:10|8656.94|8536.94|8657.5|8537.5|8657.52|8537.52|8656.9|8536.9|8
1653600020000|2022-05-26 21:20:20|8657.69|8537.69|8657.94|8537.94|8658|8538|8657.69|8537.69|7
1653600030000|2022-05-26 21:20:30|8657.95|8537.95|8658.49|8538.49|8658.49|8538.49|8657.89|8537.89|8
1653600040000|2022-05-26 21:20:40|8658.86|8538.86|8659.3|8539.3|8659.73|8539.73|8658.86|8538.86|9
1653600050000|2022-05-26 21:20:50|8659.37|8539.37|8659.67|8539.67|8659.67|8539.67|8659.34|8539.34|10
1653600060000|2022-05-26 21:21:00|8659.57|8539.57|8659.35|8539.35|8659.76|8539.76|8659.11|8539.11|7
1653600070000|2022-05-26 21:21:10|8659.29|8539.29|8659.65|8539.65|8659.65|8539.65|8659.13|8539.13|9
1653600080000|2022-05-26 21:21:20|8659.75|8539.75|8660.12|8540.12|8660.12|8540.12|8659.75|8539.75|9
1653600090000|2022-05-26 21:21:30|8660.2|8540.2|8660.16|8540.16|8660.26|8540.26|8659.79|8539.79|10
1653600100000|2022-05-26 21:21:40|8660.3|8540.3|8660.51|8540.51|8660.62|8540.62|8660.15|8540.15|10
1653600110000|2022-05-26 21:21:50|8660.27|8540.27|8659.86|8539.86|8660.27|8540.27|8659.86|8539.86|8
1653600120000|2022-05-26 21:22:00|8659.81|8539.81|8658.74|8538.74|8659.81|8539.81|8658.74|8538.74|8
1653600130000|2022-05-26 21:22:10|8658.78|8538.78|8657.73|8537.73|8658.78|8538.78|8657.73|8537.73|10
1653600140000|2022-05-26 21:22:20|8657.63|8537.63|8657.65|8537.65|8657.83|8537.83|8657.63|8537.63|10
1653600150000|2022-05-26 21:22:30|8657.71|8537.71|8657.33|8537.33|8657.72|8537.72|8657.28|8537.28|9
1653600160000|2022-05-26 21:22:40|8657.3|8537.3|8657.89|8537.89|8657.98|8537.98|8657.3|8537.3|10
1653600170000|2022-05-26 21:22:50|8658.01|8538.01|8658.15|8538.15|8658.17|8538.17|8657.93|8537.93|7
1653600180000|2022-05-26 21:23:00|8659.11|8539.11|8660.43|8540.43|8660.43|8540.43|8659.11|8539.11|10
1653600190000|2022-05-26 21:23:10|8660.38|8540.38|8659.77|8539.77|8660.39|8540.39|8659.77|8539.77|8
1653600200000|2022-05-26 21:23:20|8659.76|8539.76|8659.92|8539.92|8659.92|8539.92|8659.76|8539.76|7
1653600210000|2022-05-26 21:23:30|8659.9|8539.9|8659.98|8539.98|8660.07|8540.07|8659.89|8539.89|10
1653600220000|2022-05-26 21:23:40|8660.06|8540.06|8659.97|8539.97|8660.15|8540.15|8659.91|8539.91|8
1653600230000|2022-05-26 21:23:50|8659.98|8539.98|8659.15|8539.15|8660.03|8540.03|8659.15|8539.15|10
1653600240000|2022-05-26 21:24:00|8659.12|8539.12|8658.69|8538.69|8659.12|8539.12|8658.69|8538.69|6
1653600250000|2022-05-26 21:24:10|8658.89|8538.89|8658.94|8538.94|8658.99|8538.99|8658.47|8538.47|10
1653600260000|2022-05-26 21:24:20|8658.97|8538.97|8659.27|8539.27|8659.27|8539.27|8658.92|8538.92|8
1653600270000|2022-05-26 21:24:30|8659.77|8539.77|8660.04|8540.04|8660.12|8540.12|8659.77|8539.77|10
1653600280000|2022-05-26 21:24:40|8660.03|8540.03|8659.33|8539.33|8660.17|8540.17|8659.33|8539.33|9
1653600290000|2022-05-26 21:24:50|8659.39|8539.39|8659.48|8539.48|8659.48|8539.48|8659.24|8539.24|7
1653600300000|2022-05-26 21:25:00|8659.45|8539.45|8660.06|8540.06|8660.06|8540.06|8659.42|8539.42|8
1653600310000|2022-05-26 21:25:10|8659.8|8539.8|8659.05|8539.05|8659.8|8539.8|8659.05|8539.05|7
1653600320000|2022-05-26 21:25:20|8659.04|8539.04|8658.26|8538.26|8659.04|8539.04|8658.26|8538.26|10
1653600330000|2022-05-26 21:25:30|8658.22|8538.22|8656.71|8536.71|8658.22|8538.22|8656.71|8536.71|8
1653600340000|2022-05-26 21:25:40|8656.7|8536.7|8655.01|8535.01|8656.7|8536.7|8655.01|8535.01|10
1653600350000|2022-05-26 21:25:50|8654.63|8534.63|8652.65|8532.65|8654.72|8534.72|8652.65|8532.65|10
1653600360000|2022-05-26 21:26:00|8652.27|8532.27|8652.07|8532.07|8652.28|8532.28|8652.04|8532.04|9
1653600370000|2022-05-26 21:26:10|8651.47|8531.47|8649.77|8529.77|8651.47|8531.47|8649.77|8529.77|8
1653600380000|2022-05-26 21:26:20|8649.41|8529.41|8647.27|8527.27|8649.41|8529.41|8647.27|8527.27|10
1653600390000|2022-05-26 21:26:30|8647.26|8527.26|8645.68|8525.68|8647.26|8527.26|8645.53|8525.53|10
1653600400000|2022-05-26 21:26:40|8645.06|8525.06|8644.7|8524.7|8645.06|8525.06|8644.7|8524.7|9
1653600410000|2022-05-26 21:26:50|8644.6|8524.6|8644.37|8524.37|8644.72|8524.72|8644.25|8524.25|9
1653600420000|2022-05-26 21:27:00|8644.59|8524.59|8644.44|8524.44|8644.65|8524.65|8644.28|8524.28|10
1653600430000|2022-05-26 21:27:10|8644.49|8524.49|8643.59|8523.59|8644.49|8524.49|8643.59|8523.59|10
1653600440000|2022-05-26 21:27:20|8643.78|8523.78|8643.08|8523.08|8643.98|8523.98|8643.08|8523.08|10
1653600450000|2022-05-26 21:27:30|8643.1|8523.1|8643.33|8523.33|8643.33|8523.33|8642.92|8522.92|8
1653600460000|2022-05-26 21:27:40|8643.32|8523.32|8642.57|8522.57|8643.32|8523.32|8642.54|8522.54|9
1653600470000|2022-05-26 21:27:50|8642.49|8522.49|8642.75|8522.75|8642.75|8522.75|8642.49|8522.49|5
1653600480000|2022-05-26 21:28:00|8642.71|8522.71|8642.77|8522.77|8642.86|8522.86|8642.71|8522.71|8
1653600490000|2022-05-26 21:28:10|8642.95|8522.95|8640.86|8520.86|8643.36|8523.36|8640.76|8520.76|10
1653600500000|2022-05-26 21:28:20|8640.56|8520.56|8635.74|8515.74|8640.56|8520.56|8635.69|8515.69|10
1653600510000|2022-05-26 21:28:30|8635.65|8515.65|8634.63|8514.63|8635.66|8515.66|8634.63|8514.63|10
1653600520000|2022-05-26 21:28:40|8634.28|8514.28|8631.18|8511.18|8634.28|8514.28|8631.18|8511.18|10
1653600530000|2022-05-26 21:28:50|8631.05|8511.05|8629.31|8509.31|8631.05|8511.05|8629.31|8509.31|10
1653600540000|2022-05-26 21:29:00|8628.75|8508.75|8627.55|8507.55|8628.75|8508.75|8627.55|8507.55|10
1653600550000|2022-05-26 21:29:10|8627.56|8507.56|8626.38|8506.38|8627.56|8507.56|8626.38|8506.38|10
1653600560000|2022-05-26 21:29:20|8625.25|8505.25|8624.86|8504.86|8625.31|8505.31|8624.86|8504.86|6
1653600570000|2022-05-26 21:29:30|8624.7|8504.7|8624.71|8504.71|8624.82|8504.82|8624.7|8504.7|5
1653600580000|2022-05-26 21:29:40|8624.79|8504.79|8624.74|8504.74|8624.98|8504.98|8624.64|8504.64|10
1653600590000|2022-05-26 21:29:50|8624.64|8504.64|8624.89|8504.89|8624.93|8504.93|8624.64|8504.64|9
1653600600000|2022-05-26 21:30:00|8624.98|8504.98|8626.11|8506.11|8626.11|8506.11|8624.98|8504.98|7
1653600610000|2022-05-26 21:30:10|8626.2|8506.2|8626.01|8506.01|8626.2|8506.2|8625.97|8505.97|9
1653600620000|2022-05-26 21:30:20|8626.08|8506.08|8626.19|8506.19|8626.22|8506.22|8626.08|8506.08|5
1653600630000|2022-05-26 21:30:30|8625.98|8505.98|8625.07|8505.07|8626.06|8506.06|8624.98|8504.98|10
1653600640000|2022-05-26 21:30:40|8625.16|8505.16|8624.99|8504.99|8625.24|8505.24|8624.96|8504.96|9
1653600650000|2022-05-26 21:30:50|8624.91|8504.91|8625.39|8505.39|8625.39|8505.39|8624.87|8504.87|10
1653600660000|2022-05-26 21:31:00|8625.4|8505.4|8624.71|8504.71|8625.83|8505.83|8624.71|8504.71|8
1653600670000|2022-05-26 21:31:10|8624.92|8504.92|8625.28|8505.28|8625.36|8505.36|8624.92|8504.92|8
1653600680000|2022-05-26 21:31:20|8625.34|8505.34|8626.79|8506.79|8626.79|8506.79|8625.34|8505.34|6
1653600690000|2022-05-26 21:31:30|8626.34|8506.34|8626.56|8506.56|8626.57|8506.57|8626.34|8506.34|7
1653600700000|2022-05-26 21:31:40|8626.63|8506.63|8626.86|8506.86|8626.86|8506.86|8626.58|8506.58|7
1653600710000|2022-05-26 21:31:50|8626.88|8506.88|8627.52|8507.52|8627.52|8507.52|8626.5|8506.5|10
1653600720000|2022-05-26 21:32:00|8627.47|8507.47|8628.22|8508.22|8628.22|8508.22|8627.42|8507.42|10
1653600730000|2022-05-26 21:32:10|8628.31|8508.31|8629.21|8509.21|8629.21|8509.21|8628.31|8508.31|10
1653600740000|2022-05-26 21:32:20|8629.71|8509.71|8632.22|8512.22|8632.22|8512.22|8629.71|8509.71|9
1653600750000|2022-05-26 21:32:30|8632.44|8512.44|8632.12|8512.12|8632.44|8512.44|8631.92|8511.92|8
1653600760000|2022-05-26 21:32:40|8632.29|8512.29|8632.52|8512.52|8632.52|8512.52|8632.14|8512.14|6
1653600770000|2022-05-26 21:32:50|8632.53|8512.53|8633.3|8513.3|8633.3|8513.3|8632.53|8512.53|8
1653600780000|2022-05-26 21:33:00|8633.34|8513.34|8634.02|8514.02|8634.02|8514.02|8633.34|8513.34|8
1653600790000|2022-05-26 21:33:10|8634.03|8514.03|8634.51|8514.51|8634.51|8514.51|8634|8514|7
1653600800000|2022-05-26 21:33:20|8635.11|8515.11|8636.11|8516.11|8636.11|8516.11|8635.11|8515.11|8
1653600810000|2022-05-26 21:33:30|8636.8|8516.8|8638.63|8518.63|8638.63|8518.63|8636.8|8516.8|9
1653600820000|2022-05-26 21:33:40|8639.04|8519.04|8640.11|8520.11|8640.13|8520.13|8639.04|8519.04|9
1653600830000|2022-05-26 21:33:50|8640.28|8520.28|8640.15|8520.15|8640.85|8520.85|8640.15|8520.15|10
1653600840000|2022-05-26 21:34:00|8640.08|8520.08|8640.86|8520.86|8640.86|8520.86|8639.89|8519.89|7
1653600850000|2022-05-26 21:34:10|8640.88|8520.88|8640.97|8520.97|8641.15|8521.15|8640.88|8520.88|7
1653600860000|2022-05-26 21:34:20|8641|8521|8641.06|8521.06|8641.28|8521.28|8640.96|8520.96|8
1653600870000|2022-05-26 21:34:30|8641.16|8521.16|8641.16|8521.16|8641.54|8521.54|8640.83|8520.83|10
1653600880000|2022-05-26 21:34:40|8641.25|8521.25|8641.1|8521.1|8641.52|8521.52|8640.93|8520.93|10
1653600890000|2022-05-26 21:34:50|8640.86|8520.86|8640.68|8520.68|8640.86|8520.86|8640.67|8520.67|8
1653600900000|2022-05-26 21:35:00|8640.35|8520.35|8641|8521|8641|8521|8640.12|8520.12|8
1653600910000|2022-05-26 21:35:10|8640.97|8520.97|8639.73|8519.73|8640.97|8520.97|8639.73|8519.73|10
1653600920000|2022-05-26 21:35:20|8639.68|8519.68|8638.47|8518.47|8639.68|8519.68|8638.47|8518.47|9
1653600930000|2022-05-26 21:35:30|8638.84|8518.84|8638.66|8518.66|8638.88|8518.88|8638.63|8518.63|7
1653600940000|2022-05-26 21:35:40|8638.61|8518.61|8637.77|8517.77|8638.61|8518.61|8637.77|8517.77|10
1653600950000|2022-05-26 21:35:50|8637.7|8517.7|8636.71|8516.71|8637.7|8517.7|8636.71|8516.71|10
1653600960000|2022-05-26 21:36:00|8636.42|8516.42|8635.84|8515.84|8636.42|8516.42|8635.84|8515.84|9
1653600970000|2022-05-26 21:36:10|8635.5|8515.5|8633.79|8513.79|8635.5|8515.5|8633.78|8513.78|9
1653600980000|2022-05-26 21:36:20|8633.59|8513.59|8634.35|8514.35|8634.35|8514.35|8633.37|8513.37|7
1653600990000|2022-05-26 21:36:30|8634.69|8514.69|8636.72|8516.72|8636.72|8516.72|8634.68|8514.68|10
1653601000000|2022-05-26 21:36:40|8636.7|8516.7|8638.52|8518.52|8638.52|8518.52|8636.7|8516.7|10
1653601010000|2022-05-26 21:36:50|8639.01|8519.01|8641.58|8521.58|8641.58|8521.58|8639.01|8519.01|8
1653601020000|2022-05-26 21:37:00|8642.21|8522.21|8644.25|8524.25|8644.46|8524.46|8642.21|8522.21|10
1653601030000|2022-05-26 21:37:10|8644.94|8524.94|8649.9|8529.9|8649.9|8529.9|8644.94|8524.94|10
1653601040000|2022-05-26 21:37:20|8649.62|8529.62|8647.86|8527.86|8650.22|8530.22|8647.86|8527.86|9
1653601050000|2022-05-26 21:37:30|8647.88|8527.88|8643.15|8523.15|8647.88|8527.88|8643.15|8523.15|10
1653601060000|2022-05-26 21:37:40|8642.87|8522.87|8641.45|8521.45|8642.87|8522.87|8641.45|8521.45|9
1653601070000|2022-05-26 21:37:50|8641.43|8521.43|8640.62|8520.62|8641.43|8521.43|8640.62|8520.62|9
1653601080000|2022-05-26 21:38:00|8640.76|8520.76|8641.5|8521.5|8641.53|8521.53|8640.76|8520.76|10
1653601090000|2022-05-26 21:38:10|8641.92|8521.92|8642.88|8522.88|8642.88|8522.88|8641.77|8521.77|10
1653601100000|2022-05-26 21:38:20|8643.06|8523.06|8642.97|8522.97|8643.06|8523.06|8642.77|8522.77|8
1653601110000|2022-05-26 21:38:30|8643.03|8523.03|8643.21|8523.21|8643.33|8523.33|8642.98|8522.98|10
1653601120000|2022-05-26 21:38:40|8643.35|8523.35|8643.64|8523.64|8643.7|8523.7|8643.35|8523.35|10
1653601130000|2022-05-26 21:38:50|8643.75|8523.75|8644.45|8524.45|8644.45|8524.45|8643.75|8523.75|9
1653601140000|2022-05-26 21:39:00|8644.4|8524.4|8644.52|8524.52|8644.64|8524.64|8644.4|8524.4|5
1653601150000|2022-05-26 21:39:10|8644.4|8524.4|8644.63|8524.63|8644.63|8524.63|8644.38|8524.38|8
1653601160000|2022-05-26 21:39:20|8644.6|8524.6|8644.91|8524.91|8644.99|8524.99|8644.6|8524.6|7
1653601170000|2022-05-26 21:39:30|8644.74|8524.74|8644.6|8524.6|8644.9|8524.9|8644.6|8524.6|8
1653601180000|2022-05-26 21:39:40|8644.56|8524.56|8644.96|8524.96|8644.96|8524.96|8644.52|8524.52|9
1653601190000|2022-05-26 21:39:50|8645.01|8525.01|8644.91|8524.91|8645.01|8525.01|8644.79|8524.79|7
1653601200000|2022-05-26 21:40:00|8644.86|8524.86|8644.62|8524.62|8644.86|8524.86|8644.62|8524.62|6
1653601210000|2022-05-26 21:40:10|8644.71|8524.71|8644.67|8524.67|8644.77|8524.77|8644.57|8524.57|6
1653601220000|2022-05-26 21:40:20|8644.98|8524.98|8644.85|8524.85|8645.06|8525.06|8644.84|8524.84|5
1653601230000|2022-05-26 21:40:30|8644.65|8524.65|8644.58|8524.58|8644.66|8524.66|8644.58|8524.58|7
1653601240000|2022-05-26 21:40:40|8644.75|8524.75|8644.76|8524.76|8644.81|8524.81|8644.75|8524.75|3
1653601250000|2022-05-26 21:40:50|8644.68|8524.68|8644.6|8524.6|8644.69|8524.69|8644.6|8524.6|6
1653601260000|2022-05-26 21:41:00|8644.63|8524.63|8644.76|8524.76|8644.76|8524.76|8644.55|8524.55|9
1653601270000|2022-05-26 21:41:10|8644.83|8524.83|8646.09|8526.09|8646.09|8526.09|8644.83|8524.83|8
1653601280000|2022-05-26 21:41:20|8646.34|8526.34|8648.47|8528.47|8648.47|8528.47|8646.34|8526.34|10
1653601290000|2022-05-26 21:41:30|8648.43|8528.43|8647.07|8527.07|8648.55|8528.55|8647.07|8527.07|10
1653601300000|2022-05-26 21:41:40|8646.82|8526.82|8646.54|8526.54|8646.82|8526.82|8646.41|8526.41|9
1653601310000|2022-05-26 21:41:50|8646.55|8526.55|8647.39|8527.39|8647.39|8527.39|8646.55|8526.55|10
1653601320000|2022-05-26 21:42:00|8647.34|8527.34|8647.82|8527.82|8647.85|8527.85|8647.33|8527.33|8
1653601330000|2022-05-26 21:42:10|8647.84|8527.84|8647.37|8527.37|8647.89|8527.89|8647.37|8527.37|6
1653601340000|2022-05-26 21:42:20|8647.27|8527.27|8648.16|8528.16|8648.3|8528.3|8647.25|8527.25|10
1653601350000|2022-05-26 21:42:30|8649.37|8529.37|8649.22|8529.22|8649.49|8529.49|8649.13|8529.13|8
1653601360000|2022-05-26 21:42:40|8649.32|8529.32|8649.46|8529.46|8649.6|8529.6|8649.32|8529.32|7
1653601370000|2022-05-26 21:42:50|8649.68|8529.68|8650.41|8530.41|8650.41|8530.41|8649.52|8529.52|8
1653601380000|2022-05-26 21:43:00|8650.57|8530.57|8651.19|8531.19|8651.19|8531.19|8650.57|8530.57|8
1653601390000|2022-05-26 21:43:10|8651.54|8531.54|8651.92|8531.92|8651.92|8531.92|8651.54|8531.54|9
1653601400000|2022-05-26 21:43:20|8651.86|8531.86|8651.85|8531.85|8652.57|8532.57|8651.55|8531.55|10
1653601410000|2022-05-26 21:43:30|8651.79|8531.79|8651.19|8531.19|8651.8|8531.8|8651.19|8531.19|10
1653601420000|2022-05-26 21:43:40|8651.14|8531.14|8650.74|8530.74|8651.14|8531.14|8650.74|8530.74|10
1653601430000|2022-05-26 21:43:50|8650.68|8530.68|8650.63|8530.63|8650.88|8530.88|8650.5|8530.5|8
1653601440000|2022-05-26 21:44:00|8650.54|8530.54|8650.13|8530.13|8650.54|8530.54|8649.82|8529.82|10
1653601450000|2022-05-26 21:44:10|8650.38|8530.38|8649.57|8529.57|8650.49|8530.49|8649.57|8529.57|10
1653601460000|2022-05-26 21:44:20|8649.66|8529.66|8648.77|8528.77|8649.71|8529.71|8648.77|8528.77|9
1653601470000|2022-05-26 21:44:30|8648.63|8528.63|8648.1|8528.1|8649.2|8529.2|8648.1|8528.1|10
1653601480000|2022-05-26 21:44:40|8648.01|8528.01|8646.88|8526.88|8648.01|8528.01|8646.88|8526.88|9
1653601490000|2022-05-26 21:44:50|8644.81|8524.81|8640.46|8520.46|8644.81|8524.81|8640.46|8520.46|10
1653601500000|2022-05-26 21:45:00|8639.91|8519.91|8639.41|8519.41|8639.91|8519.91|8638.34|8518.34|10
1653601510000|2022-05-26 21:45:10|8640.56|8520.56|8639.73|8519.73|8641.18|8521.18|8639.73|8519.73|10
1653601520000|2022-05-26 21:45:20|8639.61|8519.61|8637.94|8517.94|8639.61|8519.61|8637.94|8517.94|8
1653601530000|2022-05-26 21:45:30|8638.03|8518.03|8636.94|8516.94|8638.03|8518.03|8636.94|8516.94|8
1653601540000|2022-05-26 21:45:40|8636.91|8516.91|8636.29|8516.29|8636.91|8516.91|8636.29|8516.29|10
1653601550000|2022-05-26 21:45:50|8636.4|8516.4|8635.59|8515.59|8636.4|8516.4|8635.59|8515.59|10
1653601560000|2022-05-26 21:46:00|8635.66|8515.66|8634.95|8514.95|8635.72|8515.72|8634.95|8514.95|10
1653601570000|2022-05-26 21:46:10|8634.67|8514.67|8631.16|8511.16|8634.7|8514.7|8631.16|8511.16|10
1653601580000|2022-05-26 21:46:20|8631.17|8511.17|8629.69|8509.69|8631.17|8511.17|8629.62|8509.62|9
1653601590000|2022-05-26 21:46:30|8629.61|8509.61|8627.91|8507.91|8629.71|8509.71|8627.91|8507.91|10
1653601600000|2022-05-26 21:46:40|8627.79|8507.79|8627.65|8507.65|8628|8508|8627.58|8507.58|10
1653601610000|2022-05-26 21:46:50|8627.67|8507.67|8627.71|8507.71|8627.93|8507.93|8627.58|8507.58|9
1653601620000|2022-05-26 21:47:00|8627.88|8507.88|8626.66|8506.66|8627.88|8507.88|8626.62|8506.62|10
1653601630000|2022-05-26 21:47:10|8626.68|8506.68|8625.89|8505.89|8626.95|8506.95|8625.89|8505.89|9
1653601640000|2022-05-26 21:47:20|8625.96|8505.96|8624.77|8504.77|8625.96|8505.96|8624.77|8504.77|8
1653601650000|2022-05-26 21:47:30|8624.83|8504.83|8624.87|8504.87|8624.97|8504.97|8624.75|8504.75|8
1653601660000|2022-05-26 21:47:40|8624.02|8504.02|8623.94|8503.94|8624.27|8504.27|8623.94|8503.94|7
1653601670000|2022-05-26 21:47:50|8623.8|8503.8|8623.54|8503.54|8623.99|8503.99|8623.5|8503.5|10
1653601680000|2022-05-26 21:48:00|8623.6|8503.6|8622.79|8502.79|8623.64|8503.64|8622.79|8502.79|8
1653601690000|2022-05-26 21:48:10|8622.85|8502.85|8623.98|8503.98|8623.98|8503.98|8622.7|8502.7|9
1653601700000|2022-05-26 21:48:20|8624.4|8504.4|8624.71|8504.71|8624.71|8504.71|8624.33|8504.33|9
1653601710000|2022-05-26 21:48:30|8624.68|8504.68|8624.67|8504.67|8624.72|8504.72|8624.51|8504.51|7
1653601720000|2022-05-26 21:48:40|8624.74|8504.74|8625.28|8505.28|8625.66|8505.66|8624.74|8504.74|9
1653601730000|2022-05-26 21:48:50|8625.33|8505.33|8625.65|8505.65|8625.72|8505.72|8625.23|8505.23|5
1653601740000|2022-05-26 21:49:00|8625.61|8505.61|8625.47|8505.47|8625.61|8505.61|8625.45|8505.45|5
1653601750000|2022-05-26 21:49:10|8625.37|8505.37|8624.7|8504.7|8625.37|8505.37|8624.7|8504.7|8
1653601760000|2022-05-26 21:49:20|8624.61|8504.61|8624.69|8504.69|8624.86|8504.86|8624.5|8504.5|8
1653601770000|2022-05-26 21:49:30|8624.71|8504.71|8625.49|8505.49|8625.49|8505.49|8624.71|8504.71|9
1653601780000|2022-05-26 21:49:40|8625.45|8505.45|8623.94|8503.94|8625.45|8505.45|8623.74|8503.74|9
1653601790000|2022-05-26 21:49:50|8623.66|8503.66|8623.78|8503.78|8623.78|8503.78|8623.04|8503.04|9
1653601800000|2022-05-26 21:50:00|8624.28|8504.28|8623.54|8503.54|8624.28|8504.28|8623.43|8503.43|8
1653601810000|2022-05-26 21:50:10|8623.73|8503.73|8623.2|8503.2|8623.73|8503.73|8623.05|8503.05|9
1653601820000|2022-05-26 21:50:20|8623.55|8503.55|8623.51|8503.51|8623.63|8503.63|8623.39|8503.39|9
1653601830000|2022-05-26 21:50:30|8623.46|8503.46|8623.4|8503.4|8623.46|8503.46|8623.38|8503.38|5
1653601840000|2022-05-26 21:50:40|8623.37|8503.37|8622.05|8502.05|8623.62|8503.62|8622.05|8502.05|7
1653601850000|2022-05-26 21:50:50|8622.12|8502.12|8622.14|8502.14|8622.3|8502.3|8622.06|8502.06|7
1653601860000|2022-05-26 21:51:00|8622.22|8502.22|8622.13|8502.13|8622.22|8502.22|8622.1|8502.1|5
1653601870000|2022-05-26 21:51:10|8622.15|8502.15|8622.57|8502.57|8622.87|8502.87|8622.15|8502.15|9
1653601880000|2022-05-26 21:51:20|8622.76|8502.76|8622.62|8502.62|8622.76|8502.76|8622.51|8502.51|7
1653601890000|2022-05-26 21:51:30|8622.63|8502.63|8624.55|8504.55|8624.82|8504.82|8622.63|8502.63|9
1653601900000|2022-05-26 21:51:40|8624.86|8504.86|8626.11|8506.11|8626.11|8506.11|8624.86|8504.86|9
1653601910000|2022-05-26 21:51:50|8626.2|8506.2|8625.85|8505.85|8626.2|8506.2|8625.85|8505.85|9
1653601920000|2022-05-26 21:52:00|8625.62|8505.62|8626.74|8506.74|8627.14|8507.14|8625.37|8505.37|9
1653601930000|2022-05-26 21:52:10|8626.92|8506.92|8626.26|8506.26|8626.92|8506.92|8625.92|8505.92|9
1653601940000|2022-05-26 21:52:20|8626.51|8506.51|8627.71|8507.71|8627.71|8507.71|8626.51|8506.51|10
1653601950000|2022-05-26 21:52:30|8627.93|8507.93|8628.37|8508.37|8629.01|8509.01|8627.61|8507.61|10
1653601960000|2022-05-26 21:52:40|8628.45|8508.45|8628.54|8508.54|8628.6|8508.6|8628.41|8508.41|7
1653601970000|2022-05-26 21:52:50|8628.6|8508.6|8629.23|8509.23|8629.23|8509.23|8628.6|8508.6|8
1653601980000|2022-05-26 21:53:00|8629.29|8509.29|8629.93|8509.93|8630.01|8510.01|8629.29|8509.29|6
1653601990000|2022-05-26 21:53:10|8629.83|8509.83|8630.3|8510.3|8630.48|8510.48|8629.83|8509.83|8
1653602000000|2022-05-26 21:53:20|8630.23|8510.23|8630.25|8510.25|8630.37|8510.37|8630.11|8510.11|7
1653602010000|2022-05-26 21:53:30|8630.06|8510.06|8629.09|8509.09|8630.06|8510.06|8629.08|8509.08|10
1653602020000|2022-05-26 21:53:40|8629.08|8509.08|8628.71|8508.71|8629.08|8509.08|8628.39|8508.39|8
1653602030000|2022-05-26 21:53:50|8628.88|8508.88|8628.37|8508.37|8628.9|8508.9|8628.37|8508.37|9
1653602040000|2022-05-26 21:54:00|8628.54|8508.54|8628.19|8508.19|8628.54|8508.54|8628.19|8508.19|7
1653602050000|2022-05-26 21:54:10|8628.16|8508.16|8627.56|8507.56|8628.16|8508.16|8627.56|8507.56|7
1653602060000|2022-05-26 21:54:20|8627.64|8507.64|8627.47|8507.47|8627.68|8507.68|8627.47|8507.47|6
1653602070000|2022-05-26 21:54:30|8627.48|8507.48|8627.4|8507.4|8627.9|8507.9|8627.4|8507.4|8
1653602080000|2022-05-26 21:54:40|8627.44|8507.44|8627.51|8507.51|8627.51|8507.51|8627.38|8507.38|3
1653602090000|2022-05-26 21:54:50|8627.5|8507.5|8627.78|8507.78|8627.78|8507.78|8627.37|8507.37|7
1653602100000|2022-05-26 21:55:00|8627.71|8507.71|8627.9|8507.9|8627.9|8507.9|8627.55|8507.55|8
1653602110000|2022-05-26 21:55:10|8628.01|8508.01|8628.07|8508.07|8628.1|8508.1|8627.99|8507.99|7
1653602120000|2022-05-26 21:55:20|8628.08|8508.08|8627.74|8507.74|8628.39|8508.39|8627.74|8507.74|9
1653602130000|2022-05-26 21:55:30|8627.81|8507.81|8627.29|8507.29|8627.81|8507.81|8627.21|8507.21|8
1653602140000|2022-05-26 21:55:40|8626.72|8506.72|8622.97|8502.97|8626.72|8506.72|8622.97|8502.97|9
1653602150000|2022-05-26 21:55:50|8623|8503|8623.54|8503.54|8623.54|8503.54|8623|8503|8
1653602160000|2022-05-26 21:56:00|8623.82|8503.82|8624.21|8504.21|8624.21|8504.21|8623.82|8503.82|8
1653602170000|2022-05-26 21:56:10|8624.22|8504.22|8623.62|8503.62|8624.24|8504.24|8623.62|8503.62|9
1653602180000|2022-05-26 21:56:20|8623.54|8503.54|8623.26|8503.26|8623.54|8503.54|8623.24|8503.24|6
1653602190000|2022-05-26 21:56:30|8623.27|8503.27|8622.78|8502.78|8623.28|8503.28|8622.78|8502.78|8
1653602200000|2022-05-26 21:56:40|8622.85|8502.85|8623.01|8503.01|8623.01|8503.01|8622.7|8502.7|8
1653602210000|2022-05-26 21:56:50|8622.9|8502.9|8622.92|8502.92|8623.07|8503.07|8622.9|8502.9|7
1653602220000|2022-05-26 21:57:00|8622.91|8502.91|8622.81|8502.81|8623.14|8503.14|8622.79|8502.79|8
1653602230000|2022-05-26 21:57:10|8622.88|8502.88|8622.18|8502.18|8623.05|8503.05|8622.18|8502.18|10
1653602240000|2022-05-26 21:57:20|8622.21|8502.21|8622.42|8502.42|8622.43|8502.43|8622.2|8502.2|9
1653602250000|2022-05-26 21:57:30|8622.44|8502.44|8622.16|8502.16|8622.55|8502.55|8622.16|8502.16|7
1653602260000|2022-05-26 21:57:40|8622.07|8502.07|8622.62|8502.62|8622.62|8502.62|8622.07|8502.07|9
1653602270000|2022-05-26 21:57:50|8622.63|8502.63|8622.66|8502.66|8622.81|8502.81|8622.59|8502.59|8
1653602280000|2022-05-26 21:58:00|8622.59|8502.59|8622.55|8502.55|8622.6|8502.6|8622.37|8502.37|9
1653602290000|2022-05-26 21:58:10|8622.56|8502.56|8622.68|8502.68|8622.68|8502.68|8622.27|8502.27|8
1653602300000|2022-05-26 21:58:20|8622.73|8502.73|8625.43|8505.43|8625.53|8505.53|8622.67|8502.67|9
1653602310000|2022-05-26 21:58:30|8625.42|8505.42|8629.24|8509.24|8629.24|8509.24|8625.42|8505.42|10
1653602320000|2022-05-26 21:58:40|8629.97|8509.97|8633.58|8513.58|8633.58|8513.58|8629.97|8509.97|10
1653602330000|2022-05-26 21:58:50|8633.54|8513.54|8634.9|8514.9|8635.05|8515.05|8633.54|8513.54|8
1653602340000|2022-05-26 21:59:00|8635.05|8515.05|8635.55|8515.55|8635.55|8515.55|8635.05|8515.05|8
1653602350000|2022-05-26 21:59:10|8635.39|8515.39|8636.01|8516.01|8636.04|8516.04|8635.39|8515.39|7
1653602360000|2022-05-26 21:59:20|8635.93|8515.93|8636.7|8516.7|8636.7|8516.7|8635.93|8515.93|6
1653602370000|2022-05-26 21:59:30|8636.94|8516.94|8637.88|8517.88|8638.06|8518.06|8636.94|8516.94|8
1653602380000|2022-05-26 21:59:40|8638.33|8518.33|8638.62|8518.62|8638.63|8518.63|8638.33|8518.33|9
1653602390000|2022-05-26 21:59:50|8638.6|8518.6|8639.39|8519.39|8639.45|8519.45|8638.55|8518.55|7
1653602400000|2022-05-26 22:00:00|8639.75|8519.75|8639.52|8519.52|8639.75|8519.75|8639.47|8519.47|9
1653602410000|2022-05-26 22:00:10|8639.56|8519.56|8637.89|8517.89|8640.06|8520.06|8637.89|8517.89|10
1653602420000|2022-05-26 22:00:20|8638.05|8518.05|8635.7|8515.7|8638.05|8518.05|8635.55|8515.55|10
1653602430000|2022-05-26 22:00:30|8635.79|8515.79|8633.89|8513.89|8635.79|8515.79|8633.89|8513.89|7
1653602440000|2022-05-26 22:00:40|8633.13|8513.13|8631.07|8511.07|8633.13|8513.13|8631.07|8511.07|10
1653602450000|2022-05-26 22:00:50|8630.69|8510.69|8629.21|8509.21|8630.69|8510.69|8629.21|8509.21|8
1653602460000|2022-05-26 22:01:00|8628.77|8508.77|8626.59|8506.59|8628.77|8508.77|8626.59|8506.59|10
1653602470000|2022-05-26 22:01:10|8626.27|8506.27|8622.17|8502.17|8626.29|8506.29|8622.17|8502.17|9
1653602480000|2022-05-26 22:01:20|8622.15|8502.15|8620.98|8500.98|8622.15|8502.15|8620.98|8500.98|10
1653602490000|2022-05-26 22:01:30|8620.97|8500.97|8620.8|8500.8|8621.1|8501.1|8620.53|8500.53|10
1653602500000|2022-05-26 22:01:40|8620.65|8500.65|8621.27|8501.27|8621.27|8501.27|8620.65|8500.65|10
1653602510000|2022-05-26 22:01:50|8621.17|8501.17|8620.89|8500.89|8621.45|8501.45|8620.89|8500.89|10
1653602520000|2022-05-26 22:02:00|8620.87|8500.87|8621.46|8501.46|8621.46|8501.46|8620.87|8500.87|9
1653602530000|2022-05-26 22:02:10|8623.53|8503.53|8623.78|8503.78|8623.95|8503.95|8623.53|8503.53|8
1653602540000|2022-05-26 22:02:20|8623.72|8503.72|8623.9|8503.9|8624.18|8504.18|8623.54|8503.54|9
1653602550000|2022-05-26 22:02:30|8623.85|8503.85|8626.12|8506.12|8626.12|8506.12|8623.49|8503.49|8
1653602560000|2022-05-26 22:02:40|8626.72|8506.72|8628.92|8508.92|8628.92|8508.92|8626.72|8506.72|10
1653602570000|2022-05-26 22:02:50|8628.96|8508.96|8630.42|8510.42|8630.42|8510.42|8628.77|8508.77|10
1653602580000|2022-05-26 22:03:00|8630.53|8510.53|8630.69|8510.69|8630.74|8510.74|8630.47|8510.47|9
1653602590000|2022-05-26 22:03:10|8630.62|8510.62|8632.24|8512.24|8632.24|8512.24|8630.54|8510.54|9
1653602600000|2022-05-26 22:03:20|8632.26|8512.26|8632|8512|8632.26|8512.26|8631.71|8511.71|6
1653602610000|2022-05-26 22:03:30|8632.02|8512.02|8632.67|8512.67|8632.67|8512.67|8632.02|8512.02|9
1653602620000|2022-05-26 22:03:40|8632.66|8512.66|8633.72|8513.72|8633.72|8513.72|8632.62|8512.62|9
1653602630000|2022-05-26 22:03:50|8634.12|8514.12|8635.64|8515.64|8635.83|8515.83|8634.12|8514.12|9
1653602640000|2022-05-26 22:04:00|8635.75|8515.75|8636.4|8516.4|8636.4|8516.4|8635.72|8515.72|9
1653602650000|2022-05-26 22:04:10|8636.52|8516.52|8636.64|8516.64|8636.82|8516.82|8636.52|8516.52|9
1653602660000|2022-05-26 22:04:20|8636.59|8516.59|8637.5|8517.5|8637.5|8517.5|8636.59|8516.59|9
1653602670000|2022-05-26 22:04:30|8637.3|8517.3|8636.77|8516.77|8637.3|8517.3|8636.3|8516.3|10
1653602680000|2022-05-26 22:04:40|8636.65|8516.65|8637.27|8517.27|8637.35|8517.35|8636.65|8516.65|10
1653602690000|2022-05-26 22:04:50|8637.11|8517.11|8636.92|8516.92|8637.11|8517.11|8636.92|8516.92|4
1653602700000|2022-05-26 22:05:00|8636.87|8516.87|8636.88|8516.88|8637.03|8517.03|8636.82|8516.82|7
1653602710000|2022-05-26 22:05:10|8636.97|8516.97|8638.41|8518.41|8638.41|8518.41|8636.83|8516.83|10
1653602720000|2022-05-26 22:05:20|8638.9|8518.9|8642.24|8522.24|8642.31|8522.31|8638.89|8518.89|9
1653602730000|2022-05-26 22:05:30|8642.15|8522.15|8643.19|8523.19|8643.25|8523.25|8642.15|8522.15|10
1653602740000|2022-05-26 22:05:40|8643.27|8523.27|8643.37|8523.37|8643.46|8523.46|8643.27|8523.27|10
1653602750000|2022-05-26 22:05:50|8643.29|8523.29|8643.92|8523.92|8644.03|8524.03|8643.29|8523.29|8
1653602760000|2022-05-26 22:06:00|8643.87|8523.87|8642.85|8522.85|8643.98|8523.98|8642.85|8522.85|8
1653602770000|2022-05-26 22:06:10|8642.94|8522.94|8644.13|8524.13|8644.19|8524.19|8642.94|8522.94|10
1653602780000|2022-05-26 22:06:20|8644.1|8524.1|8646.07|8526.07|8646.07|8526.07|8644.1|8524.1|10
1653602790000|2022-05-26 22:06:30|8646.06|8526.06|8647.09|8527.09|8647.09|8527.09|8646.06|8526.06|4
1653602800000|2022-05-26 22:06:40|8647.08|8527.08|8647.98|8527.98|8647.98|8527.98|8647.05|8527.05|10
1653602810000|2022-05-26 22:06:50|8649.24|8529.24|8652.6|8532.6|8652.6|8532.6|8649.24|8529.24|9
1653602820000|2022-05-26 22:07:00|8652.15|8532.15|8651.69|8531.69|8652.15|8532.15|8651.49|8531.49|9
1653602830000|2022-05-26 22:07:10|8651.63|8531.63|8651.37|8531.37|8651.63|8531.63|8651.19|8531.19|10
1653602840000|2022-05-26 22:07:20|8651.44|8531.44|8653.55|8533.55|8653.55|8533.55|8651.44|8531.44|9
1653602850000|2022-05-26 22:07:30|8653.89|8533.89|8655.74|8535.74|8655.86|8535.86|8653.82|8533.82|10
1653602860000|2022-05-26 22:07:40|8655.82|8535.82|8656.96|8536.96|8656.96|8536.96|8655.52|8535.52|10
1653602870000|2022-05-26 22:07:50|8656.87|8536.87|8658.6|8538.6|8658.6|8538.6|8656.68|8536.68|10
1653602880000|2022-05-26 22:08:00|8658.22|8538.22|8659.25|8539.25|8659.32|8539.32|8658.22|8538.22|9
1653602890000|2022-05-26 22:08:10|8659.48|8539.48|8659.55|8539.55|8659.73|8539.73|8659.45|8539.45|10
1653602900000|2022-05-26 22:08:20|8659.75|8539.75|8660.15|8540.15|8660.15|8540.15|8659.46|8539.46|8
1653602910000|2022-05-26 22:08:30|8661.57|8541.57|8661.93|8541.93|8661.93|8541.93|8661.5|8541.5|9
1653602920000|2022-05-26 22:08:40|8661.8|8541.8|8662.61|8542.61|8662.76|8542.76|8661.8|8541.8|7
1653602930000|2022-05-26 22:08:50|8662.67|8542.67|8663.56|8543.56|8663.69|8543.69|8662.67|8542.67|10
1653602940000|2022-05-26 22:09:00|8664.49|8544.49|8665.11|8545.11|8665.11|8545.11|8664.49|8544.49|9
1653602950000|2022-05-26 22:09:10|8665.2|8545.2|8664.5|8544.5|8665.21|8545.21|8664.49|8544.49|7
1653602960000|2022-05-26 22:09:20|8664.53|8544.53|8664.71|8544.71|8664.77|8544.77|8664.5|8544.5|8
1653602970000|2022-05-26 22:09:30|8664.14|8544.14|8664.75|8544.75|8664.84|8544.84|8664.12|8544.12|9
1653602980000|2022-05-26 22:09:40|8664.67|8544.67|8664.38|8544.38|8664.67|8544.67|8664.37|8544.37|9
1653602990000|2022-05-26 22:09:50|8664.42|8544.42|8665.48|8545.48|8665.48|8545.48|8664.42|8544.42|9
1653603000000|2022-05-26 22:10:00|8665.45|8545.45|8665.32|8545.32|8665.49|8545.49|8665.21|8545.21|10
1653603010000|2022-05-26 22:10:10|8665.42|8545.42|8665.38|8545.38|8665.59|8545.59|8665.38|8545.38|7
1653603020000|2022-05-26 22:10:20|8665.39|8545.39|8666.67|8546.67|8666.67|8546.67|8665.39|8545.39|9
1653603030000|2022-05-26 22:10:30|8666.48|8546.48|8667.01|8547.01|8667.01|8547.01|8666.48|8546.48|8
1653603040000|2022-05-26 22:10:40|8666.34|8546.34|8664.98|8544.98|8666.34|8546.34|8664.98|8544.98|8
1653603050000|2022-05-26 22:10:50|8664.99|8544.99|8665.54|8545.54|8665.54|8545.54|8664.86|8544.86|9
1653603060000|2022-05-26 22:11:00|8665.56|8545.56|8665.74|8545.74|8665.75|8545.75|8665.56|8545.56|4
1653603070000|2022-05-26 22:11:10|8665.68|8545.68|8667.06|8547.06|8667.06|8547.06|8665.64|8545.64|9
1653603080000|2022-05-26 22:11:20|8666.84|8546.84|8666.28|8546.28|8666.84|8546.84|8666.11|8546.11|10
1653603090000|2022-05-26 22:11:30|8667.12|8547.12|8667.71|8547.71|8667.71|8547.71|8667.12|8547.12|9
1653603100000|2022-05-26 22:11:40|8667.97|8547.97|8668.88|8548.88|8668.95|8548.95|8667.97|8547.97|10
1653603110000|2022-05-26 22:11:50|8669.01|8549.01|8668.91|8548.91|8669.06|8549.06|8668.76|8548.76|8
1653603120000|2022-05-26 22:12:00|8669.31|8549.31|8669.66|8549.66|8669.66|8549.66|8669.31|8549.31|10
1653603130000|2022-05-26 22:12:10|8669.64|8549.64|8669.78|8549.78|8669.78|8549.78|8669.5|8549.5|9
1653603140000|2022-05-26 22:12:20|8669.86|8549.86|8669.7|8549.7|8669.95|8549.95|8669.7|8549.7|8
1653603150000|2022-05-26 22:12:30|8669.63|8549.63|8669.83|8549.83|8669.84|8549.84|8669.62|8549.62|9
1653603160000|2022-05-26 22:12:40|8669.81|8549.81|8669.59|8549.59|8669.83|8549.83|8669.58|8549.58|10
1653603170000|2022-05-26 22:12:50|8669.62|8549.62|8669.84|8549.84|8669.84|8549.84|8668.91|8548.91|8
1653603180000|2022-05-26 22:13:00|8669.77|8549.77|8669.9|8549.9|8669.91|8549.91|8669.7|8549.7|8
1653603190000|2022-05-26 22:13:10|8669.97|8549.97|8669.05|8549.05|8669.98|8549.98|8669.05|8549.05|8
1653603200000|2022-05-26 22:13:20|8669.1|8549.1|8669.53|8549.53|8669.53|8549.53|8669.01|8549.01|9
1653603210000|2022-05-26 22:13:30|8670.24|8550.24|8670.16|8550.16|8670.24|8550.24|8670.1|8550.1|9
1653603220000|2022-05-26 22:13:40|8670.05|8550.05|8669.66|8549.66|8670.07|8550.07|8669.58|8549.58|9
1653603230000|2022-05-26 22:13:50|8669.44|8549.44|8670.33|8550.33|8670.76|8550.76|8669.44|8549.44|10
1653603240000|2022-05-26 22:14:00|8670.32|8550.32|8670.54|8550.54|8670.54|8550.54|8670.19|8550.19|10
1653603250000|2022-05-26 22:14:10|8670.58|8550.58|8670.74|8550.74|8670.88|8550.88|8670.58|8550.58|9
1653603260000|2022-05-26 22:14:20|8670.72|8550.72|8670.81|8550.81|8670.87|8550.87|8670.72|8550.72|9
1653603270000|2022-05-26 22:14:30|8670.79|8550.79|8670.49|8550.49|8670.85|8550.85|8670.49|8550.49|8
1653603280000|2022-05-26 22:14:40|8670.52|8550.52|8671.94|8551.94|8671.94|8551.94|8670.5|8550.5|8
1653603290000|2022-05-26 22:14:50|8672.14|8552.14|8677.54|8557.54|8677.54|8557.54|8672.14|8552.14|10
1653603300000|2022-05-26 22:15:00|8677.56|8557.56|8679.14|8559.14|8679.49|8559.49|8677.56|8557.56|10
1653603310000|2022-05-26 22:15:10|8679.59|8559.59|8678.58|8558.58|8679.59|8559.59|8678.42|8558.42|9
1653603320000|2022-05-26 22:15:20|8678.38|8558.38|8678.68|8558.68|8678.68|8558.68|8678.19|8558.19|10
1653603330000|2022-05-26 22:15:30|8678.65|8558.65|8678.9|8558.9|8678.9|8558.9|8678.48|8558.48|10
1653603340000|2022-05-26 22:15:40|8678.79|8558.79|8677.98|8557.98|8678.79|8558.79|8677.98|8557.98|10
1653603350000|2022-05-26 22:15:50|8678.01|8558.01|8678.16|8558.16|8678.28|8558.28|8677.93|8557.93|10
1653603360000|2022-05-26 22:16:00|8678.12|8558.12|8677.61|8557.61|8678.12|8558.12|8677.45|8557.45|9
1653603370000|2022-05-26 22:16:10|8677.64|8557.64|8677.35|8557.35|8677.67|8557.67|8677.35|8557.35|9
1653603380000|2022-05-26 22:16:20|8676.77|8556.77|8676.38|8556.38|8676.77|8556.77|8676.11|8556.11|10
1653603390000|2022-05-26 22:16:30|8676.24|8556.24|8676.03|8556.03|8676.31|8556.31|8675.81|8555.81|9
1653603400000|2022-05-26 22:16:40|8675.28|8555.28|8675.14|8555.14|8675.59|8555.59|8675.14|8555.14|10
1653603410000|2022-05-26 22:16:50|8675.25|8555.25|8675.89|8555.89|8676.02|8556.02|8674.84|8554.84|10
1653603420000|2022-05-26 22:17:00|8676.36|8556.36|8677.77|8557.77|8677.77|8557.77|8676.36|8556.36|9
1653603430000|2022-05-26 22:17:10|8677.83|8557.83|8678.45|8558.45|8678.74|8558.74|8677.78|8557.78|10
1653603440000|2022-05-26 22:17:20|8678.34|8558.34|8678.33|8558.33|8678.45|8558.45|8678.18|8558.18|8
1653603450000|2022-05-26 22:17:30|8678.23|8558.23|8678.52|8558.52|8678.52|8558.52|8678.13|8558.13|8
1653603460000|2022-05-26 22:17:40|8678.62|8558.62|8679.01|8559.01|8679.01|8559.01|8678.62|8558.62|9
1653603470000|2022-05-26 22:17:50|8679.11|8559.11|8679.15|8559.15|8679.15|8559.15|8678.9|8558.9|7
1653603480000|2022-05-26 22:18:00|8679.33|8559.33|8678.76|8558.76|8679.39|8559.39|8678.76|8558.76|7
1653603490000|2022-05-26 22:18:10|8678.87|8558.87|8677.93|8557.93|8678.95|8558.95|8677.93|8557.93|10
1653603500000|2022-05-26 22:18:20|8677.79|8557.79|8678.85|8558.85|8678.85|8558.85|8677.79|8557.79|9
1653603510000|2022-05-26 22:18:30|8678.63|8558.63|8678.47|8558.47|8679.22|8559.22|8678.47|8558.47|9
1653603520000|2022-05-26 22:18:40|8678.6|8558.6|8680.47|8560.47|8680.47|8560.47|8678.6|8558.6|10
1653603530000|2022-05-26 22:18:50|8680.53|8560.53|8682.43|8562.43|8682.43|8562.43|8680.53|8560.53|4
1653603540000|2022-05-26 22:19:00|8682.77|8562.77|8685.62|8565.62|8685.62|8565.62|8682.77|8562.77|9
1653603550000|2022-05-26 22:19:10|8685.6|8565.6|8686.02|8566.02|8686.02|8566.02|8685.6|8565.6|8
1653603560000|2022-05-26 22:19:20|8686.33|8566.33|8685.92|8565.92|8686.42|8566.42|8685.92|8565.92|9
1653603570000|2022-05-26 22:19:30|8685.75|8565.75|8685.43|8565.43|8685.75|8565.75|8685.43|8565.43|10
1653603580000|2022-05-26 22:19:40|8685.48|8565.48|8685.68|8565.68|8685.68|8565.68|8685.42|8565.42|8
1653603590000|2022-05-26 22:19:50|8685.76|8565.76|8684.31|8564.31|8685.76|8565.76|8684.31|8564.31|8
1653603600000|2022-05-26 22:20:00|8684.25|8564.25|8683.45|8563.45|8684.27|8564.27|8683.45|8563.45|10
1653603610000|2022-05-26 22:20:10|8683.44|8563.44|8681.62|8561.62|8683.44|8563.44|8681.62|8561.62|10
1653603620000|2022-05-26 22:20:20|8681.53|8561.53|8681.18|8561.18|8681.93|8561.93|8681.1|8561.1|8
1653603630000|2022-05-26 22:20:30|8681.13|8561.13|8681.07|8561.07|8681.19|8561.19|8680.73|8560.73|6
1653603640000|2022-05-26 22:20:40|8681.02|8561.02|8680.57|8560.57|8681.02|8561.02|8680.57|8560.57|8
1653603650000|2022-05-26 22:20:50|8680.6|8560.6|8679.7|8559.7|8680.66|8560.66|8679.7|8559.7|8
1653603660000|2022-05-26 22:21:00|8679.61|8559.61|8678.8|8558.8|8679.61|8559.61|8678.8|8558.8|6
1653603670000|2022-05-26 22:21:10|8678.78|8558.78|8678.6|8558.6|8678.78|8558.78|8678.6|8558.6|7
1653603680000|2022-05-26 22:21:20|8678.49|8558.49|8677.82|8557.82|8678.5|8558.5|8677.82|8557.82|7
1653603690000|2022-05-26 22:21:30|8677.16|8557.16|8673.3|8553.3|8677.16|8557.16|8673.3|8553.3|9
1653603700000|2022-05-26 22:21:40|8673.14|8553.14|8671.9|8551.9|8673.14|8553.14|8671.8|8551.8|8
1653603710000|2022-05-26 22:21:50|8671.94|8551.94|8672.89|8552.89|8673.12|8553.12|8671.94|8551.94|10
1653603720000|2022-05-26 22:22:00|8673.33|8553.33|8674.87|8554.87|8674.87|8554.87|8673.33|8553.33|10
1653603730000|2022-05-26 22:22:10|8674.84|8554.84|8675.99|8555.99|8675.99|8555.99|8674.84|8554.84|9
1653603740000|2022-05-26 22:22:20|8676.32|8556.32|8676.17|8556.17|8676.55|8556.55|8676.16|8556.16|8
1653603750000|2022-05-26 22:22:30|8676.24|8556.24|8676.63|8556.63|8676.68|8556.68|8676.12|8556.12|9
1653603760000|2022-05-26 22:22:40|8676.54|8556.54|8676.5|8556.5|8676.64|8556.64|8676.5|8556.5|8
1653603770000|2022-05-26 22:22:50|8676.29|8556.29|8675.17|8555.17|8676.57|8556.57|8675.17|8555.17|9
1653603780000|2022-05-26 22:23:00|8675.12|8555.12|8674.41|8554.41|8675.12|8555.12|8674.41|8554.41|10
1653603790000|2022-05-26 22:23:10|8674.34|8554.34|8674.88|8554.88|8674.88|8554.88|8674.34|8554.34|7
1653603800000|2022-05-26 22:23:20|8674.78|8554.78|8674.09|8554.09|8674.8|8554.8|8673.9|8553.9|9
1653603810000|2022-05-26 22:23:30|8674.03|8554.03|8673.74|8553.74|8674.03|8554.03|8673.74|8553.74|7
1653603820000|2022-05-26 22:23:40|8673.78|8553.78|8672.58|8552.58|8673.96|8553.96|8672.58|8552.58|10
1653603830000|2022-05-26 22:23:50|8672.43|8552.43|8671.52|8551.52|8672.5|8552.5|8671.52|8551.52|6
1653603840000|2022-05-26 22:24:00|8671.21|8551.21|8670.25|8550.25|8671.21|8551.21|8670.25|8550.25|10
1653603850000|2022-05-26 22:24:10|8670.35|8550.35|8671.49|8551.49|8671.57|8551.57|8670.35|8550.35|9
1653603860000|2022-05-26 22:24:20|8671.85|8551.85|8674|8554|8674|8554|8671.85|8551.85|10
1653603870000|2022-05-26 22:24:30|8674.25|8554.25|8674.24|8554.24|8674.33|8554.33|8674.24|8554.24|8
1653603880000|2022-05-26 22:24:40|8674.12|8554.12|8674.39|8554.39|8674.39|8554.39|8674.08|8554.08|9
1653603890000|2022-05-26 22:24:50|8674.53|8554.53|8674.78|8554.78|8674.78|8554.78|8674.53|8554.53|9
1653603900000|2022-05-26 22:25:00|8674.7|8554.7|8674.5|8554.5|8674.98|8554.98|8674.5|8554.5|8
1653603910000|2022-05-26 22:25:10|8674.44|8554.44|8674.77|8554.77|8674.98|8554.98|8674.44|8554.44|8
1653603920000|2022-05-26 22:25:20|8674.81|8554.81|8674.46|8554.46|8674.81|8554.81|8674.46|8554.46|9
1653603930000|2022-05-26 22:25:30|8674.31|8554.31|8673.18|8553.18|8674.76|8554.76|8673.18|8553.18|10
1653603940000|2022-05-26 22:25:40|8673.35|8553.35|8672.14|8552.14|8673.35|8553.35|8671.88|8551.88|10
1653603950000|2022-05-26 22:25:50|8672.16|8552.16|8670.32|8550.32|8672.16|8552.16|8670.32|8550.32|10
1653603960000|2022-05-26 22:26:00|8670.08|8550.08|8667.71|8547.71|8670.08|8550.08|8667.71|8547.71|10
1653603970000|2022-05-26 22:26:10|8667.41|8547.41|8667.1|8547.1|8667.41|8547.41|8667.1|8547.1|7
1653603980000|2022-05-26 22:26:20|8667.32|8547.32|8667.38|8547.38|8668.11|8548.11|8667.32|8547.32|8
1653603990000|2022-05-26 22:26:30|8667.26|8547.26|8667.32|8547.32|8667.32|8547.32|8667.01|8547.01|7
1653604000000|2022-05-26 22:26:40|8667.29|8547.29|8667.02|8547.02|8667.39|8547.39|8667.02|8547.02|9
1653604010000|2022-05-26 22:26:50|8666.96|8546.96|8665.99|8545.99|8666.96|8546.96|8665.99|8545.99|8
1653604020000|2022-05-26 22:27:00|8665.78|8545.78|8665.61|8545.61|8665.78|8545.78|8665.56|8545.56|7
1653604030000|2022-05-26 22:27:10|8665.19|8545.19|8663.63|8543.63|8665.31|8545.31|8663.63|8543.63|10
1653604040000|2022-05-26 22:27:20|8663.58|8543.58|8664.03|8544.03|8664.03|8544.03|8663.58|8543.58|9
1653604050000|2022-05-26 22:27:30|8664.01|8544.01|8663.18|8543.18|8664.06|8544.06|8663.18|8543.18|9
1653604060000|2022-05-26 22:27:40|8663.17|8543.17|8662.63|8542.63|8663.17|8543.17|8662.62|8542.62|7
1653604070000|2022-05-26 22:27:50|8662.48|8542.48|8662.57|8542.57|8662.58|8542.58|8662.34|8542.34|8
1653604080000|2022-05-26 22:28:00|8662.6|8542.6|8662.74|8542.74|8662.76|8542.76|8662.55|8542.55|8
1653604090000|2022-05-26 22:28:10|8662.73|8542.73|8662.68|8542.68|8662.75|8542.75|8662.65|8542.65|6
1653604100000|2022-05-26 22:28:20|8662.53|8542.53|8662.44|8542.44|8662.53|8542.53|8662.42|8542.42|7
1653604110000|2022-05-26 22:28:30|8662.79|8542.79|8664.74|8544.74|8664.74|8544.74|8662.79|8542.79|9
1653604120000|2022-05-26 22:28:40|8664.57|8544.57|8665.95|8545.95|8665.95|8545.95|8664.57|8544.57|9
1653604130000|2022-05-26 22:28:50|8665.94|8545.94|8666.52|8546.52|8666.57|8546.57|8665.8|8545.8|9
1653604140000|2022-05-26 22:29:00|8666.46|8546.46|8665.65|8545.65|8667.01|8547.01|8665.65|8545.65|9
1653604150000|2022-05-26 22:29:10|8665.53|8545.53|8664.99|8544.99|8665.53|8545.53|8664.67|8544.67|10
1653604160000|2022-05-26 22:29:20|8664.9|8544.9|8665.12|8545.12|8665.12|8545.12|8664.88|8544.88|9
1653604170000|2022-05-26 22:29:30|8665.22|8545.22|8665.28|8545.28|8665.38|8545.38|8665.22|8545.22|8
1653604180000|2022-05-26 22:29:40|8665.3|8545.3|8663.88|8543.88|8665.3|8545.3|8663.88|8543.88|10
1653604190000|2022-05-26 22:29:50|8663.45|8543.45|8663.09|8543.09|8663.45|8543.45|8662.76|8542.76|8
1653604200000|2022-05-26 22:30:00|8663.07|8543.07|8662.93|8542.93|8663.34|8543.34|8662.93|8542.93|7
1653604210000|2022-05-26 22:30:10|8662.56|8542.56|8662.42|8542.42|8662.59|8542.59|8662.12|8542.12|10
1653604220000|2022-05-26 22:30:20|8662.48|8542.48|8662.05|8542.05|8662.48|8542.48|8661.99|8541.99|8
1653604230000|2022-05-26 22:30:30|8661.78|8541.78|8662.97|8542.97|8662.97|8542.97|8661.78|8541.78|10
1653604240000|2022-05-26 22:30:40|8663|8543|8666.04|8546.04|8666.04|8546.04|8663|8543|10
1653604250000|2022-05-26 22:30:50|8666.42|8546.42|8667.18|8547.18|8667.18|8547.18|8666.42|8546.42|9
1653604260000|2022-05-26 22:31:00|8667.76|8547.76|8668.81|8548.81|8668.87|8548.87|8667.76|8547.76|10
1653604270000|2022-05-26 22:31:10|8668.98|8548.98|8669.31|8549.31|8669.36|8549.36|8668.98|8548.98|9
1653604280000|2022-05-26 22:31:20|8669.14|8549.14|8669.24|8549.24|8669.38|8549.38|8669.07|8549.07|8
1653604290000|2022-05-26 22:31:30|8669.17|8549.17|8669.45|8549.45|8669.61|8549.61|8669.17|8549.17|8
1653604300000|2022-05-26 22:31:40|8669.51|8549.51|8669.6|8549.6|8669.73|8549.73|8669.51|8549.51|9
1653604310000|2022-05-26 22:31:50|8669.54|8549.54|8669.41|8549.41|8669.69|8549.69|8669.41|8549.41|7
1653604320000|2022-05-26 22:32:00|8669.25|8549.25|8670.1|8550.1|8670.1|8550.1|8669.03|8549.03|8
1653604330000|2022-05-26 22:32:10|8670.11|8550.11|8670.55|8550.55|8670.62|8550.62|8670.11|8550.11|9
1653604340000|2022-05-26 22:32:20|8670.56|8550.56|8671.23|8551.23|8671.23|8551.23|8670.56|8550.56|9
1653604350000|2022-05-26 22:32:30|8671.17|8551.17|8671.19|8551.19|8671.25|8551.25|8671.1|8551.1|7
1653604360000|2022-05-26 22:32:40|8671.02|8551.02|8670.91|8550.91|8671.02|8551.02|8670.87|8550.87|7
1653604370000|2022-05-26 22:32:50|8671.06|8551.06|8671.21|8551.21|8671.21|8551.21|8670.89|8550.89|10
1653604380000|2022-05-26 22:33:00|8671.18|8551.18|8672.88|8552.88|8672.88|8552.88|8671.18|8551.18|9
1653604390000|2022-05-26 22:33:10|8672.92|8552.92|8672.71|8552.71|8672.92|8552.92|8672.61|8552.61|7
1653604400000|2022-05-26 22:33:20|8672.4|8552.4|8671.07|8551.07|8672.4|8552.4|8671.07|8551.07|9
1653604410000|2022-05-26 22:33:30|8670.77|8550.77|8668.92|8548.92|8670.77|8550.77|8668.92|8548.92|10
1653604420000|2022-05-26 22:33:40|8668.94|8548.94|8668.11|8548.11|8668.97|8548.97|8668.11|8548.11|8
1653604430000|2022-05-26 22:33:50|8668.3|8548.3|8667.58|8547.58|8668.3|8548.3|8667.58|8547.58|8
1653604440000|2022-05-26 22:34:00|8666.31|8546.31|8665.33|8545.33|8666.31|8546.31|8665.33|8545.33|7
1653604450000|2022-05-26 22:34:10|8665.17|8545.17|8665|8545|8665.17|8545.17|8665|8545|4
1653604460000|2022-05-26 22:34:20|8664.84|8544.84|8663.01|8543.01|8664.94|8544.94|8663.01|8543.01|8
1653604470000|2022-05-26 22:34:30|8662.97|8542.97|8661.08|8541.08|8662.97|8542.97|8661.08|8541.08|9
1653604480000|2022-05-26 22:34:40|8659.78|8539.78|8657.42|8537.42|8659.78|8539.78|8657.15|8537.15|10
1653604490000|2022-05-26 22:34:50|8657.47|8537.47|8653.41|8533.41|8657.47|8537.47|8653.41|8533.41|10
1653604500000|2022-05-26 22:35:00|8653.04|8533.04|8648.19|8528.19|8653.09|8533.09|8647.98|8527.98|10
1653604510000|2022-05-26 22:35:10|8648.09|8528.09|8647.1|8527.1|8648.16|8528.16|8647.1|8527.1|8
1653604520000|2022-05-26 22:35:20|8647.07|8527.07|8645.32|8525.32|8647.07|8527.07|8645.32|8525.32|9
1653604530000|2022-05-26 22:35:30|8645.03|8525.03|8644.27|8524.27|8645.1|8525.1|8643.92|8523.92|10
1653604540000|2022-05-26 22:35:40|8643.52|8523.52|8642.83|8522.83|8643.52|8523.52|8642.83|8522.83|10
1653604550000|2022-05-26 22:35:50|8642.97|8522.97|8640.86|8520.86|8642.97|8522.97|8640.86|8520.86|10
1653604560000|2022-05-26 22:36:00|8641.16|8521.16|8640.72|8520.72|8641.16|8521.16|8640.72|8520.72|9
1653604570000|2022-05-26 22:36:10|8640.92|8520.92|8640.96|8520.96|8641.01|8521.01|8640.77|8520.77|9
1653604580000|2022-05-26 22:36:20|8640.6|8520.6|8640.1|8520.1|8641.33|8521.33|8640.1|8520.1|9
1653604590000|2022-05-26 22:36:30|8640.3|8520.3|8642.53|8522.53|8642.53|8522.53|8640.3|8520.3|10
1653604600000|2022-05-26 22:36:40|8642.37|8522.37|8643.53|8523.53|8643.53|8523.53|8642.37|8522.37|10
1653604610000|2022-05-26 22:36:50|8643.38|8523.38|8643.23|8523.23|8643.91|8523.91|8643.23|8523.23|10
1653604620000|2022-05-26 22:37:00|8643.6|8523.6|8641.36|8521.36|8643.67|8523.67|8641.26|8521.26|10
1653604630000|2022-05-26 22:37:10|8640.87|8520.87|8640.35|8520.35|8641.34|8521.34|8640.35|8520.35|10
1653604640000|2022-05-26 22:37:20|8640.54|8520.54|8639.92|8519.92|8640.59|8520.59|8639.77|8519.77|10
1653604650000|2022-05-26 22:37:30|8640.52|8520.52|8641.06|8521.06|8641.1|8521.1|8640.07|8520.07|8
1653604660000|2022-05-26 22:37:40|8641.13|8521.13|8641.66|8521.66|8641.66|8521.66|8641.13|8521.13|10
1653604670000|2022-05-26 22:37:50|8641.59|8521.59|8641.65|8521.65|8641.77|8521.77|8641.59|8521.59|7
1653604680000|2022-05-26 22:38:00|8641.61|8521.61|8637.95|8517.95|8641.61|8521.61|8637.95|8517.95|9
1653604690000|2022-05-26 22:38:10|8637.8|8517.8|8635.07|8515.07|8637.8|8517.8|8635.07|8515.07|10
1653604700000|2022-05-26 22:38:20|8635.05|8515.05|8631.76|8511.76|8635.05|8515.05|8631.76|8511.76|10
1653604710000|2022-05-26 22:38:30|8631.4|8511.4|8630.13|8510.13|8631.4|8511.4|8629.98|8509.98|9
1653604720000|2022-05-26 22:38:40|8630.05|8510.05|8629.05|8509.05|8630.29|8510.29|8628.84|8508.84|10
1653604730000|2022-05-26 22:38:50|8628.94|8508.94|8624.47|8504.47|8629.22|8509.22|8624.47|8504.47|10
1653604740000|2022-05-26 22:39:00|8621.89|8501.89|8618.2|8498.2|8621.89|8501.89|8618.13|8498.13|10
1653604750000|2022-05-26 22:39:10|8618.25|8498.25|8618.61|8498.61|8618.87|8498.87|8618.25|8498.25|10
1653604760000|2022-05-26 22:39:20|8617.94|8497.94|8616.23|8496.23|8617.94|8497.94|8616.23|8496.23|10
1653604770000|2022-05-26 22:39:30|8616.21|8496.21|8616.49|8496.49|8616.49|8496.49|8615.96|8495.96|10
1653604780000|2022-05-26 22:39:40|8615.87|8495.87|8614.28|8494.28|8616.58|8496.58|8614.28|8494.28|10
1653604790000|2022-05-26 22:39:50|8614.21|8494.21|8612.96|8492.96|8614.21|8494.21|8612.96|8492.96|10
1653604800000|2022-05-26 22:40:00|8612.21|8492.21|8612.67|8492.67|8612.67|8492.67|8612.09|8492.09|10
1653604810000|2022-05-26 22:40:10|8612.47|8492.47|8613.32|8493.32|8613.62|8493.62|8612.47|8492.47|10
1653604820000|2022-05-26 22:40:20|8613.52|8493.52|8611.52|8491.52|8613.52|8493.52|8611.52|8491.52|10
1653604830000|2022-05-26 22:40:30|8610.72|8490.72|8609.41|8489.41|8610.72|8490.72|8609.41|8489.41|10
1653604840000|2022-05-26 22:40:40|8609.42|8489.42|8608.44|8488.44|8609.51|8489.51|8608.41|8488.41|10
1653604850000|2022-05-26 22:40:50|8608.32|8488.32|8608.78|8488.78|8608.86|8488.86|8608.15|8488.15|9
1653604860000|2022-05-26 22:41:00|8609.71|8489.71|8610.32|8490.32|8611.18|8491.18|8609.5|8489.5|10
1653604870000|2022-05-26 22:41:10|8609.65|8489.65|8611.14|8491.14|8611.25|8491.25|8609.65|8489.65|10
1653604880000|2022-05-26 22:41:20|8610.94|8490.94|8610.21|8490.21|8610.94|8490.94|8610.21|8490.21|10
1653604890000|2022-05-26 22:41:30|8610.27|8490.27|8611.25|8491.25|8611.42|8491.42|8610.27|8490.27|10
1653604900000|2022-05-26 22:41:40|8611.24|8491.24|8610.72|8490.72|8611.45|8491.45|8610.72|8490.72|10
1653604910000|2022-05-26 22:41:50|8610.86|8490.86|8611.16|8491.16|8611.16|8491.16|8610.82|8490.82|10
1653604920000|2022-05-26 22:42:00|8610.9|8490.9|8610.82|8490.82|8611.04|8491.04|8610.75|8490.75|9
1653604930000|2022-05-26 22:42:10|8610.79|8490.79|8612.15|8492.15|8612.15|8492.15|8610.79|8490.79|10
1653604940000|2022-05-26 22:42:20|8612.24|8492.24|8614.65|8494.65|8614.65|8494.65|8612.24|8492.24|10
1653604950000|2022-05-26 22:42:30|8614.95|8494.95|8617.39|8497.39|8617.39|8497.39|8614.95|8494.95|9
1653604960000|2022-05-26 22:42:40|8617.18|8497.18|8617.36|8497.36|8617.54|8497.54|8616.73|8496.73|10
1653604970000|2022-05-26 22:42:50|8617.42|8497.42|8617.84|8497.84|8617.9|8497.9|8617.37|8497.37|10
1653604980000|2022-05-26 22:43:00|8617.85|8497.85|8615.71|8495.71|8617.85|8497.85|8615.61|8495.61|10
1653604990000|2022-05-26 22:43:10|8615.81|8495.81|8617.25|8497.25|8617.25|8497.25|8615.74|8495.74|10
1653605000000|2022-05-26 22:43:20|8617.34|8497.34|8617.07|8497.07|8617.84|8497.84|8617.07|8497.07|10
1653605010000|2022-05-26 22:43:30|8616.96|8496.96|8616.53|8496.53|8617.02|8497.02|8616.25|8496.25|9
1653605020000|2022-05-26 22:43:40|8616.63|8496.63|8616.95|8496.95|8616.95|8496.95|8616.44|8496.44|8
1653605030000|2022-05-26 22:43:50|8617.05|8497.05|8618.2|8498.2|8618.52|8498.52|8617.05|8497.05|10
1653605040000|2022-05-26 22:44:00|8618.17|8498.17|8618.42|8498.42|8618.7|8498.7|8618.17|8498.17|7
1653605050000|2022-05-26 22:44:10|8618.38|8498.38|8618.37|8498.37|8618.49|8498.49|8618.3|8498.3|8
1653605060000|2022-05-26 22:44:20|8618.23|8498.23|8617.97|8497.97|8618.23|8498.23|8617.97|8497.97|6
1653605070000|2022-05-26 22:44:30|8618.02|8498.02|8617.74|8497.74|8618.05|8498.05|8617.74|8497.74|8
1653605080000|2022-05-26 22:44:40|8617.59|8497.59|8616.46|8496.46|8617.59|8497.59|8616.46|8496.46|9
1653605090000|2022-05-26 22:44:50|8616.39|8496.39|8615.8|8495.8|8616.64|8496.64|8615.69|8495.69|10
1653605100000|2022-05-26 22:45:00|8615.79|8495.79|8613.84|8493.84|8616.03|8496.03|8613.84|8493.84|10
1653605110000|2022-05-26 22:45:10|8613.72|8493.72|8613.59|8493.59|8613.72|8493.72|8613.06|8493.06|10
1653605120000|2022-05-26 22:45:20|8613.73|8493.73|8613.19|8493.19|8613.73|8493.73|8613.19|8493.19|10
1653605130000|2022-05-26 22:45:30|8613.13|8493.13|8612.39|8492.39|8613.13|8493.13|8612.35|8492.35|9
1653605140000|2022-05-26 22:45:40|8612.38|8492.38|8612.42|8492.42|8612.52|8492.52|8612.29|8492.29|9
1653605150000|2022-05-26 22:45:50|8613.17|8493.17|8615.04|8495.04|8615.04|8495.04|8613.17|8493.17|10
1653605160000|2022-05-26 22:46:00|8615.01|8495.01|8617.06|8497.06|8617.06|8497.06|8615.01|8495.01|9
1653605170000|2022-05-26 22:46:10|8617.3|8497.3|8619.24|8499.24|8619.24|8499.24|8617.3|8497.3|10
1653605180000|2022-05-26 22:46:20|8619.32|8499.32|8617.54|8497.54|8619.32|8499.32|8617.54|8497.54|9
1653605190000|2022-05-26 22:46:30|8617.61|8497.61|8616.56|8496.56|8617.61|8497.61|8616.5|8496.5|10
1653605200000|2022-05-26 22:46:40|8616.67|8496.67|8616.97|8496.97|8617.17|8497.17|8616.67|8496.67|9
1653605210000|2022-05-26 22:46:50|8616.91|8496.91|8617.79|8497.79|8617.84|8497.84|8616.91|8496.91|10
1653605220000|2022-05-26 22:47:00|8617.94|8497.94|8617.86|8497.86|8617.99|8497.99|8617.8|8497.8|9
1653605230000|2022-05-26 22:47:10|8617.82|8497.82|8618.55|8498.55|8618.65|8498.65|8617.76|8497.76|10
1653605240000|2022-05-26 22:47:20|8618.62|8498.62|8618.65|8498.65|8618.9|8498.9|8618.62|8498.62|9
1653605250000|2022-05-26 22:47:30|8618.32|8498.32|8618.34|8498.34|8618.57|8498.57|8618.32|8498.32|8
1653605260000|2022-05-26 22:47:40|8618.2|8498.2|8615.99|8495.99|8618.35|8498.35|8615.99|8495.99|8
1653605270000|2022-05-26 22:47:50|8615.79|8495.79|8615.79|8495.79|8615.95|8495.95|8615.62|8495.62|10
1653605280000|2022-05-26 22:48:00|8615.76|8495.76|8614.84|8494.84|8615.76|8495.76|8614.82|8494.82|9
1653605290000|2022-05-26 22:48:10|8614.79|8494.79|8612.91|8492.91|8614.79|8494.79|8612.91|8492.91|9
1653605300000|2022-05-26 22:48:20|8612.93|8492.93|8608.51|8488.51|8612.93|8492.93|8608.51|8488.51|8
1653605310000|2022-05-26 22:48:30|8608.41|8488.41|8607.38|8487.38|8608.41|8488.41|8607.38|8487.38|10
1653605320000|2022-05-26 22:48:40|8607.4|8487.4|8604.24|8484.24|8607.4|8487.4|8604.03|8484.03|9
1653605330000|2022-05-26 22:48:50|8604.28|8484.28|8604.18|8484.18|8604.28|8484.28|8603.91|8483.91|9
1653605340000|2022-05-26 22:49:00|8604.24|8484.24|8605.64|8485.64|8605.64|8485.64|8604.24|8484.24|10
1653605350000|2022-05-26 22:49:10|8605.68|8485.68|8606.16|8486.16|8606.49|8486.49|8605.68|8485.68|9
1653605360000|2022-05-26 22:49:20|8606.32|8486.32|8606.41|8486.41|8606.41|8486.41|8606.28|8486.28|7
1653605370000|2022-05-26 22:49:30|8605.89|8485.89|8604.27|8484.27|8605.89|8485.89|8604.27|8484.27|10
1653605380000|2022-05-26 22:49:40|8604.34|8484.34|8602.41|8482.41|8604.49|8484.49|8602.41|8482.41|10
1653605390000|2022-05-26 22:49:50|8602.29|8482.29|8601.78|8481.78|8602.39|8482.39|8601.63|8481.63|10
1653605400000|2022-05-26 22:50:00|8601.87|8481.87|8601.61|8481.61|8601.87|8481.87|8601.61|8481.61|6
1653605410000|2022-05-26 22:50:10|8601.68|8481.68|8602.18|8482.18|8602.18|8482.18|8601.68|8481.68|9
1653605420000|2022-05-26 22:50:20|8602.2|8482.2|8599.68|8479.68|8602.35|8482.35|8599.68|8479.68|8
1653605430000|2022-05-26 22:50:30|8599.31|8479.31|8596.96|8476.96|8599.31|8479.31|8596.96|8476.96|9
1653605440000|2022-05-26 22:50:40|8597.16|8477.16|8598.29|8478.29|8598.45|8478.45|8597.16|8477.16|9
1653605450000|2022-05-26 22:50:50|8598.22|8478.22|8598.74|8478.74|8598.79|8478.79|8598.22|8478.22|8
1653605460000|2022-05-26 22:51:00|8598.76|8478.76|8600.13|8480.13|8600.13|8480.13|8598.5|8478.5|10
1653605470000|2022-05-26 22:51:10|8600.81|8480.81|8603.04|8483.04|8603.25|8483.25|8600.81|8480.81|10
1653605480000|2022-05-26 22:51:20|8602.97|8482.97|8602.8|8482.8|8603.42|8483.42|8602.8|8482.8|10
1653605490000|2022-05-26 22:51:30|8602.88|8482.88|8600.81|8480.81|8602.88|8482.88|8600.8|8480.8|10
1653605500000|2022-05-26 22:51:40|8601|8481|8600.76|8480.76|8601|8481|8600.7|8480.7|9
1653605510000|2022-05-26 22:51:50|8600.92|8480.92|8601.1|8481.1|8601.1|8481.1|8600.8|8480.8|9
1653605520000|2022-05-26 22:52:00|8601.07|8481.07|8602.34|8482.34|8602.51|8482.51|8601.07|8481.07|9
1653605530000|2022-05-26 22:52:10|8602.46|8482.46|8602.45|8482.45|8602.46|8482.46|8602.15|8482.15|6
1653605540000|2022-05-26 22:52:20|8602.53|8482.53|8602.25|8482.25|8602.61|8482.61|8602.2|8482.2|7
1653605550000|2022-05-26 22:52:30|8602.19|8482.19|8602.09|8482.09|8602.42|8482.42|8602.09|8482.09|7
1653605560000|2022-05-26 22:52:40|8601.69|8481.69|8600.85|8480.85|8601.69|8481.69|8600.82|8480.82|9
1653605570000|2022-05-26 22:52:50|8600.77|8480.77|8601.01|8481.01|8601.06|8481.06|8600.66|8480.66|7
1653605580000|2022-05-26 22:53:00|8601.42|8481.42|8599.4|8479.4|8601.8|8481.8|8599.4|8479.4|10
1653605590000|2022-05-26 22:53:10|8599.42|8479.42|8599.33|8479.33|8599.42|8479.42|8599.17|8479.17|9
1653605600000|2022-05-26 22:53:20|8599.34|8479.34|8598.81|8478.81|8599.35|8479.35|8598.81|8478.81|9
1653605610000|2022-05-26 22:53:30|8598.96|8478.96|8599.21|8479.21|8599.21|8479.21|8598.96|8478.96|9
1653605620000|2022-05-26 22:53:40|8599.27|8479.27|8599.15|8479.15|8599.34|8479.34|8599.07|8479.07|8
1653605630000|2022-05-26 22:53:50|8599|8479|8598.7|8478.7|8599.09|8479.09|8598.7|8478.7|8
1653605640000|2022-05-26 22:54:00|8598.72|8478.72|8599.55|8479.55|8599.55|8479.55|8598.6|8478.6|9
1653605650000|2022-05-26 22:54:10|8600.2|8480.2|8602.1|8482.1|8602.1|8482.1|8600.2|8480.2|10
1653605660000|2022-05-26 22:54:20|8602.62|8482.62|8602.51|8482.51|8602.63|8482.63|8602.44|8482.44|9
1653605670000|2022-05-26 22:54:30|8602.47|8482.47|8602.78|8482.78|8602.78|8482.78|8602.35|8482.35|9
1653605680000|2022-05-26 22:54:40|8602.89|8482.89|8601.76|8481.76|8602.94|8482.94|8601.76|8481.76|9
1653605690000|2022-05-26 22:54:50|8601.78|8481.78|8601.96|8481.96|8602.3|8482.3|8601.5|8481.5|9
1653605700000|2022-05-26 22:55:00|8601.91|8481.91|8601.45|8481.45|8601.94|8481.94|8601.45|8481.45|8
1653605710000|2022-05-26 22:55:10|8601.58|8481.58|8601.75|8481.75|8601.75|8481.75|8601.58|8481.58|10
1653605720000|2022-05-26 22:55:20|8601.68|8481.68|8601.85|8481.85|8602.03|8482.03|8601.68|8481.68|9
1653605730000|2022-05-26 22:55:30|8601.87|8481.87|8600.03|8480.03|8601.87|8481.87|8600.03|8480.03|6
1653605740000|2022-05-26 22:55:40|8600|8480|8599.49|8479.49|8600|8480|8599.2|8479.2|7
1653605750000|2022-05-26 22:55:50|8599.46|8479.46|8599.72|8479.72|8599.93|8479.93|8599.33|8479.33|8
1653605760000|2022-05-26 22:56:00|8599.68|8479.68|8599.58|8479.58|8599.8|8479.8|8599.33|8479.33|8
1653605770000|2022-05-26 22:56:10|8599.02|8479.02|8599.38|8479.38|8599.73|8479.73|8599.02|8479.02|10
1653605780000|2022-05-26 22:56:20|8599.43|8479.43|8600.43|8480.43|8600.51|8480.51|8599.43|8479.43|9
1653605790000|2022-05-26 22:56:30|8600.47|8480.47|8600.05|8480.05|8600.47|8480.47|8599.93|8479.93|9
1653605800000|2022-05-26 22:56:40|8599.95|8479.95|8597.15|8477.15|8599.95|8479.95|8597.15|8477.15|9
1653605810000|2022-05-26 22:56:50|8596.66|8476.66|8594.82|8474.82|8596.66|8476.66|8594.82|8474.82|10
1653605820000|2022-05-26 22:57:00|8594.58|8474.58|8594.08|8474.08|8594.58|8474.58|8594.08|8474.08|9
1653605830000|2022-05-26 22:57:10|8594.23|8474.23|8594.29|8474.29|8594.36|8474.36|8594.23|8474.23|3
1653605840000|2022-05-26 22:57:20|8594.18|8474.18|8593.87|8473.87|8594.3|8474.3|8593.87|8473.87|9
1653605850000|2022-05-26 22:57:30|8593.81|8473.81|8594.21|8474.21|8594.31|8474.31|8593.81|8473.81|8
1653605860000|2022-05-26 22:57:40|8593.96|8473.96|8594.42|8474.42|8594.46|8474.46|8593.96|8473.96|8
1653605870000|2022-05-26 22:57:50|8594.41|8474.41|8593.27|8473.27|8594.41|8474.41|8593.27|8473.27|7
1653605880000|2022-05-26 22:58:00|8593.11|8473.11|8593.22|8473.22|8593.22|8473.22|8593.04|8473.04|7
1653605890000|2022-05-26 22:58:10|8593.26|8473.26|8593.87|8473.87|8594.02|8474.02|8593.26|8473.26|8
1653605900000|2022-05-26 22:58:20|8594.17|8474.17|8594.98|8474.98|8594.98|8474.98|8594.17|8474.17|6
1653605910000|2022-05-26 22:58:30|8595.54|8475.54|8597.7|8477.7|8597.7|8477.7|8595.54|8475.54|8
1653605920000|2022-05-26 22:58:40|8598.17|8478.17|8599.6|8479.6|8599.63|8479.63|8598.17|8478.17|10
1653605930000|2022-05-26 22:58:50|8599.51|8479.51|8597.81|8477.81|8599.96|8479.96|8597.81|8477.81|9
1653605940000|2022-05-26 22:59:00|8597.89|8477.89|8597.05|8477.05|8597.89|8477.89|8596.97|8476.97|9
1653605950000|2022-05-26 22:59:10|8597.12|8477.12|8596.03|8476.03|8597.12|8477.12|8596.03|8476.03|8
1653605960000|2022-05-26 22:59:20|8596.01|8476.01|8595.16|8475.16|8596.01|8476.01|8595.16|8475.16|9
1653605970000|2022-05-26 22:59:30|8595.09|8475.09|8594.8|8474.8|8595.09|8475.09|8594.8|8474.8|8
1653605980000|2022-05-26 22:59:40|8594.81|8474.81|8595.43|8475.43|8595.43|8475.43|8594.81|8474.81|6
1653605990000|2022-05-26 22:59:50|8595.45|8475.45|8595.52|8475.52|8595.52|8475.52|8595.36|8475.36|7
1653606000000|2022-05-26 23:00:00|8595.53|8475.53|8596.47|8476.47|8596.55|8476.55|8595.53|8475.53|9
1653606010000|2022-05-26 23:00:10|8596.63|8476.63|8595.46|8475.46|8596.68|8476.68|8595.46|8475.46|8
1653606020000|2022-05-26 23:00:20|8595.12|8475.12|8593.91|8473.91|8595.12|8475.12|8593.9|8473.9|10
1653606030000|2022-05-26 23:00:30|8593.78|8473.78|8592.92|8472.92|8593.78|8473.78|8592.92|8472.92|10
1653606040000|2022-05-26 23:00:40|8592.42|8472.42|8590.17|8470.17|8592.51|8472.51|8590.17|8470.17|10
1653606050000|2022-05-26 23:00:50|8589.7|8469.7|8586.1|8466.1|8589.7|8469.7|8586.1|8466.1|10
1653606060000|2022-05-26 23:01:00|8585.28|8465.28|8583.51|8463.51|8585.37|8465.37|8583.43|8463.43|9
1653606070000|2022-05-26 23:01:10|8583.5|8463.5|8582.71|8462.71|8583.67|8463.67|8582.71|8462.71|7
1653606080000|2022-05-26 23:01:20|8582.1|8462.1|8579.28|8459.28|8582.11|8462.11|8579.26|8459.26|10
1653606090000|2022-05-26 23:01:30|8578.73|8458.73|8577.1|8457.1|8578.73|8458.73|8577.1|8457.1|7
1653606100000|2022-05-26 23:01:40|8576.72|8456.72|8577.7|8457.7|8578.01|8458.01|8576.72|8456.72|10
1653606110000|2022-05-26 23:01:50|8577.57|8457.57|8577.89|8457.89|8577.9|8457.9|8577.54|8457.54|10
1653606120000|2022-05-26 23:02:00|8577.92|8457.92|8579.54|8459.54|8579.54|8459.54|8577.92|8457.92|9
1653606130000|2022-05-26 23:02:10|8579.69|8459.69|8580.53|8460.53|8580.74|8460.74|8579.69|8459.69|8
1653606140000|2022-05-26 23:02:20|8580.59|8460.59|8580.2|8460.2|8580.64|8460.64|8580.12|8460.12|9
1653606150000|2022-05-26 23:02:30|8580.19|8460.19|8580.94|8460.94|8580.94|8460.94|8580.19|8460.19|10
1653606160000|2022-05-26 23:02:40|8581.17|8461.17|8586.29|8466.29|8586.29|8466.29|8581.17|8461.17|10
1653606170000|2022-05-26 23:02:50|8587.33|8467.33|8592.35|8472.35|8592.35|8472.35|8587.33|8467.33|10
1653606180000|2022-05-26 23:03:00|8594.25|8474.25|8597.74|8477.74|8597.74|8477.74|8594.25|8474.25|10
1653606190000|2022-05-26 23:03:10|8597.7|8477.7|8597.78|8477.78|8598.23|8478.23|8597.7|8477.7|7
1653606650000|2022-05-26 23:10:50|8611.53|8491.53|8611.21|8491.21|8611.53|8491.53|8611.21|8491.21|3
1653606660000|2022-05-26 23:11:00|8611.33|8491.33|8610.98|8490.98|8611.33|8491.33|8610.68|8490.68|10
1653606670000|2022-05-26 23:11:10|8611.35|8491.35|8612.64|8492.64|8612.71|8492.71|8611.3|8491.3|10
1653606680000|2022-05-26 23:11:20|8612.06|8492.06|8610.39|8490.39|8612.36|8492.36|8610.39|8490.39|10
1653606690000|2022-05-26 23:11:30|8609.63|8489.63|8609.53|8489.53|8609.84|8489.84|8607.95|8487.95|10
1653606700000|2022-05-26 23:11:40|8609.38|8489.38|8619.64|8499.64|8619.64|8499.64|8609.38|8489.38|10
1653606710000|2022-05-26 23:11:50|8621.13|8501.13|8624.91|8504.91|8626.95|8506.95|8621.13|8501.13|10
1653606720000|2022-05-26 23:12:00|8624.08|8504.08|8614.82|8494.82|8624.08|8504.08|8614.82|8494.82|10
1653606730000|2022-05-26 23:12:10|8615.15|8495.15|8611.38|8491.38|8615.15|8495.15|8611.38|8491.38|10
1653606740000|2022-05-26 23:12:20|8611.14|8491.14|8606.49|8486.49|8611.14|8491.14|8606.39|8486.39|10
1653606750000|2022-05-26 23:12:30|8604.07|8484.07|8596.05|8476.05|8604.07|8484.07|8596.05|8476.05|10
1653606760000|2022-05-26 23:12:40|8596.32|8476.32|8594.75|8474.75|8597.21|8477.21|8594.75|8474.75|10
1653606770000|2022-05-26 23:12:50|8594.37|8474.37|8591.18|8471.18|8594.53|8474.53|8591.18|8471.18|9
1653606780000|2022-05-26 23:13:00|8591.48|8471.48|8586.7|8466.7|8591.48|8471.48|8586.7|8466.7|9
1653606790000|2022-05-26 23:13:10|8586.11|8466.11|8577.67|8457.67|8586.11|8466.11|8577.67|8457.67|10
1653606800000|2022-05-26 23:13:20|8576.8|8456.8|8572.22|8452.22|8576.8|8456.8|8572.22|8452.22|10
1653606810000|2022-05-26 23:13:30|8572.08|8452.08|8570.49|8450.49|8572.43|8452.43|8570.46|8450.46|10
1653606820000|2022-05-26 23:13:40|8570.27|8450.27|8570.32|8450.32|8570.85|8450.85|8570.02|8450.02|10
1653606830000|2022-05-26 23:13:50|8571.13|8451.13|8572.95|8452.95|8572.95|8452.95|8571.13|8451.13|10
1653606840000|2022-05-26 23:14:00|8572.82|8452.82|8571.54|8451.54|8572.86|8452.86|8571.33|8451.33|10
1653606850000|2022-05-26 23:14:10|8571.58|8451.58|8570.96|8450.96|8571.58|8451.58|8570.82|8450.82|10
1653606860000|2022-05-26 23:14:20|8571.26|8451.26|8570.46|8450.46|8571.54|8451.54|8570.46|8450.46|10
1653606870000|2022-05-26 23:14:30|8570.06|8450.06|8569.3|8449.3|8570.23|8450.23|8569.3|8449.3|10
1653606880000|2022-05-26 23:14:40|8568.34|8448.34|8564.35|8444.35|8568.34|8448.34|8564.35|8444.35|10
1653606890000|2022-05-26 23:14:50|8563.94|8443.94|8562.38|8442.38|8564|8444|8561.43|8441.43|10
1653606900000|2022-05-26 23:15:00|8562.45|8442.45|8563.5|8443.5|8563.91|8443.91|8562.45|8442.45|10
1653606910000|2022-05-26 23:15:10|8563.63|8443.63|8561.53|8441.53|8563.63|8443.63|8561.53|8441.53|9
1653606920000|2022-05-26 23:15:20|8561.45|8441.45|8557.35|8437.35|8561.45|8441.45|8557.35|8437.35|10
1653606930000|2022-05-26 23:15:30|8557.13|8437.13|8556.68|8436.68|8557.31|8437.31|8556.59|8436.59|9
1653606940000|2022-05-26 23:15:40|8556.78|8436.78|8557.53|8437.53|8557.92|8437.92|8556.7|8436.7|10
1653606950000|2022-05-26 23:15:50|8557.62|8437.62|8558.72|8438.72|8558.72|8438.72|8557.62|8437.62|9
1653606960000|2022-05-26 23:16:00|8558.56|8438.56|8556.31|8436.31|8558.56|8438.56|8555.86|8435.86|10
1653606970000|2022-05-26 23:16:10|8556.36|8436.36|8557.32|8437.32|8557.53|8437.53|8556.36|8436.36|9
1653606980000|2022-05-26 23:16:20|8557.55|8437.55|8558.87|8438.87|8558.87|8438.87|8557.55|8437.55|10
1653606990000|2022-05-26 23:16:30|8558.93|8438.93|8564.57|8444.57|8564.57|8444.57|8558.93|8438.93|10
1653607000000|2022-05-26 23:16:40|8564.64|8444.64|8570.75|8450.75|8570.75|8450.75|8564.64|8444.64|10
1653607010000|2022-05-26 23:16:50|8570.76|8450.76|8572.09|8452.09|8572.09|8452.09|8570.76|8450.76|10
1653607020000|2022-05-26 23:17:00|8573.1|8453.1|8577.69|8457.69|8577.69|8457.69|8573.1|8453.1|10
1653607030000|2022-05-26 23:17:10|8576.88|8456.88|8580.64|8460.64|8581.5|8461.5|8576.88|8456.88|10
1653607040000|2022-05-26 23:17:20|8580.86|8460.86|8580.03|8460.03|8581.03|8461.03|8580.03|8460.03|10
1653607050000|2022-05-26 23:17:30|8579.98|8459.98|8578.58|8458.58|8579.98|8459.98|8577.74|8457.74|10
1653607060000|2022-05-26 23:17:40|8578.86|8458.86|8578.38|8458.38|8578.96|8458.96|8577.49|8457.49|10
1653607070000|2022-05-26 23:17:50|8577.56|8457.56|8578.76|8458.76|8579.26|8459.26|8577.24|8457.24|8
1653607080000|2022-05-26 23:18:00|8578.9|8458.9|8580.42|8460.42|8580.73|8460.73|8578.9|8458.9|10
1653607090000|2022-05-26 23:18:10|8581.04|8461.04|8581.15|8461.15|8581.95|8461.95|8581|8461|9
1653607100000|2022-05-26 23:18:20|8581.49|8461.49|8583.25|8463.25|8583.26|8463.26|8581.49|8461.49|10
1653607110000|2022-05-26 23:18:30|8583.08|8463.08|8583.76|8463.76|8583.8|8463.8|8583.08|8463.08|10
1653607120000|2022-05-26 23:18:40|8583.77|8463.77|8584.51|8464.51|8584.56|8464.56|8583.77|8463.77|10
1653607130000|2022-05-26 23:18:50|8584.43|8464.43|8584.44|8464.44|8584.69|8464.69|8584.23|8464.23|10
1653607140000|2022-05-26 23:19:00|8584.46|8464.46|8584.29|8464.29|8584.46|8464.46|8583.86|8463.86|9
1653607150000|2022-05-26 23:19:10|8583.82|8463.82|8581.98|8461.98|8584.06|8464.06|8581.98|8461.98|10
1653607160000|2022-05-26 23:19:20|8581.85|8461.85|8581.17|8461.17|8581.85|8461.85|8580.99|8460.99|10
1653607170000|2022-05-26 23:19:30|8581.21|8461.21|8579.69|8459.69|8581.21|8461.21|8579.28|8459.28|10
1653607180000|2022-05-26 23:19:40|8579.48|8459.48|8578.64|8458.64|8579.48|8459.48|8578.52|8458.52|10
1653607190000|2022-05-26 23:19:50|8578.48|8458.48|8582.3|8462.3|8582.3|8462.3|8578.48|8458.48|10
1653607200000|2022-05-26 23:20:00|8582.18|8462.18|8583.75|8463.75|8583.79|8463.79|8582.18|8462.18|10
1653607210000|2022-05-26 23:20:10|8583.61|8463.61|8586.07|8466.07|8586.57|8466.57|8583.41|8463.41|9
1653607220000|2022-05-26 23:20:20|8587.06|8467.06|8587.2|8467.2|8587.45|8467.45|8586.48|8466.48|10
1653607230000|2022-05-26 23:20:30|8587.22|8467.22|8586.72|8466.72|8587.48|8467.48|8586.72|8466.72|10
1653607240000|2022-05-26 23:20:40|8586.76|8466.76|8587.4|8467.4|8587.4|8467.4|8586.76|8466.76|9
1653607250000|2022-05-26 23:20:50|8587.44|8467.44|8587|8467|8587.44|8467.44|8587|8467|10
1653607260000|2022-05-26 23:21:00|8587.01|8467.01|8587.31|8467.31|8587.48|8467.48|8587|8467|10
1653607270000|2022-05-26 23:21:10|8588.05|8468.05|8590.09|8470.09|8590.09|8470.09|8588.05|8468.05|10
1653607280000|2022-05-26 23:21:20|8590.28|8470.28|8590.34|8470.34|8590.34|8470.34|8589.67|8469.67|8
1653607290000|2022-05-26 23:21:30|8590.08|8470.08|8590.85|8470.85|8590.89|8470.89|8590.03|8470.03|10
1653607300000|2022-05-26 23:21:40|8590.95|8470.95|8591.18|8471.18|8591.42|8471.42|8590.95|8470.95|10
1653607310000|2022-05-26 23:21:50|8591.15|8471.15|8590.83|8470.83|8591.15|8471.15|8590.53|8470.53|10
1653607320000|2022-05-26 23:22:00|8590.39|8470.39|8590.44|8470.44|8590.52|8470.52|8590.19|8470.19|9
1653607330000|2022-05-26 23:22:10|8590.57|8470.57|8590.75|8470.75|8590.75|8470.75|8590.57|8470.57|7
1653607340000|2022-05-26 23:22:20|8590.78|8470.78|8590.02|8470.02|8590.78|8470.78|8590.02|8470.02|8
1653607350000|2022-05-26 23:22:30|8588.92|8468.92|8586.22|8466.22|8588.92|8468.92|8586.22|8466.22|10
1653607360000|2022-05-26 23:22:40|8585.63|8465.63|8584.01|8464.01|8585.63|8465.63|8584.01|8464.01|9
1653607370000|2022-05-26 23:22:50|8583.86|8463.86|8580.45|8460.45|8583.86|8463.86|8580.45|8460.45|10
1653607380000|2022-05-26 23:23:00|8580.44|8460.44|8575.84|8455.84|8580.44|8460.44|8575.84|8455.84|10
1653607390000|2022-05-26 23:23:10|8575.8|8455.8|8573.86|8453.86|8575.84|8455.84|8573.84|8453.84|10
1653607400000|2022-05-26 23:23:20|8572.61|8452.61|8569.97|8449.97|8572.61|8452.61|8569.91|8449.91|10
1653607410000|2022-05-26 23:23:30|8569.26|8449.26|8569.87|8449.87|8569.87|8449.87|8568.36|8448.36|9
1653607420000|2022-05-26 23:23:40|8569.57|8449.57|8570.78|8450.78|8570.78|8450.78|8569.41|8449.41|10
1653607430000|2022-05-26 23:23:50|8571.44|8451.44|8572.57|8452.57|8572.57|8452.57|8571.4|8451.4|10
1653607440000|2022-05-26 23:24:00|8572.68|8452.68|8574|8454|8574.3|8454.3|8572.68|8452.68|10
1653607450000|2022-05-26 23:24:10|8574.34|8454.34|8574.54|8454.54|8574.57|8454.57|8574.18|8454.18|10
1653607460000|2022-05-26 23:24:20|8574.6|8454.6|8574.98|8454.98|8575.2|8455.2|8574.6|8454.6|10
1653607470000|2022-05-26 23:24:30|8574.55|8454.55|8573.59|8453.59|8574.67|8454.67|8573.59|8453.59|10
1653607480000|2022-05-26 23:24:40|8573.74|8453.74|8573.21|8453.21|8573.8|8453.8|8573.21|8453.21|9
1653607490000|2022-05-26 23:24:50|8573.16|8453.16|8571.62|8451.62|8573.16|8453.16|8571.62|8451.62|9
1653607500000|2022-05-26 23:25:00|8571.64|8451.64|8572.09|8452.09|8572.1|8452.1|8571.44|8451.44|10
1653607510000|2022-05-26 23:25:10|8572.1|8452.1|8575.81|8455.81|8575.81|8455.81|8572.1|8452.1|9
1653607520000|2022-05-26 23:25:20|8575.89|8455.89|8578.04|8458.04|8578.23|8458.23|8575.89|8455.89|10
1653607530000|2022-05-26 23:25:30|8578.39|8458.39|8578.68|8458.68|8578.68|8458.68|8578.33|8458.33|9
1653607540000|2022-05-26 23:25:40|8578.74|8458.74|8578.9|8458.9|8579.05|8459.05|8578.74|8458.74|6
1653607550000|2022-05-26 23:25:50|8578.94|8458.94|8579.22|8459.22|8579.41|8459.41|8578.82|8458.82|6
1653607560000|2022-05-26 23:26:00|8578.91|8458.91|8578.94|8458.94|8579.35|8459.35|8578.79|8458.79|10
1653607570000|2022-05-26 23:26:10|8578.89|8458.89|8578.18|8458.18|8578.89|8458.89|8578.08|8458.08|10
1653607580000|2022-05-26 23:26:20|8578.08|8458.08|8573.77|8453.77|8578.08|8458.08|8573.65|8453.65|10
1653607590000|2022-05-26 23:26:30|8573.41|8453.41|8571.07|8451.07|8573.41|8453.41|8571.07|8451.07|9
1653607600000|2022-05-26 23:26:40|8571.26|8451.26|8571.36|8451.36|8571.36|8451.36|8570.97|8450.97|10
1653607610000|2022-05-26 23:26:50|8571.4|8451.4|8571.22|8451.22|8571.4|8451.4|8571.13|8451.13|10
1653607620000|2022-05-26 23:27:00|8571.3|8451.3|8571.8|8451.8|8571.98|8451.98|8570.75|8450.75|10
1653607630000|2022-05-26 23:27:10|8572.31|8452.31|8572.66|8452.66|8572.74|8452.74|8572.01|8452.01|10
1653607640000|2022-05-26 23:27:20|8572.82|8452.82|8573.12|8453.12|8573.7|8453.7|8572.82|8452.82|9
1653607650000|2022-05-26 23:27:30|8572.79|8452.79|8573.3|8453.3|8573.3|8453.3|8572.67|8452.67|9
1653607660000|2022-05-26 23:27:40|8572.37|8452.37|8571.77|8451.77|8572.37|8452.37|8571.71|8451.71|8
1653607670000|2022-05-26 23:27:50|8570.57|8450.57|8570.24|8450.24|8570.7|8450.7|8570.24|8450.24|8
1653607680000|2022-05-26 23:28:00|8570.22|8450.22|8570.8|8450.8|8570.8|8450.8|8570.21|8450.21|9
1653607690000|2022-05-26 23:28:10|8570.76|8450.76|8571.67|8451.67|8571.79|8451.79|8570.76|8450.76|8
1653607700000|2022-05-26 23:28:20|8571.18|8451.18|8571.84|8451.84|8571.84|8451.84|8570.98|8450.98|10
1653607710000|2022-05-26 23:28:30|8571.89|8451.89|8573.33|8453.33|8573.36|8453.36|8571.89|8451.89|8
1653607720000|2022-05-26 23:28:40|8573.25|8453.25|8571.7|8451.7|8573.38|8453.38|8571.7|8451.7|9
1653607730000|2022-05-26 23:28:50|8571.66|8451.66|8570.14|8450.14|8571.66|8451.66|8570.14|8450.14|5
1653607740000|2022-05-26 23:29:00|8569.95|8449.95|8570.38|8450.38|8570.41|8450.41|8569.92|8449.92|5
1653607750000|2022-05-26 23:29:10|8570.33|8450.33|8570.64|8450.64|8570.66|8450.66|8570.25|8450.25|8
1653607760000|2022-05-26 23:29:20|8570.74|8450.74|8568.37|8448.37|8571.01|8451.01|8568.37|8448.37|10
1653607770000|2022-05-26 23:29:30|8568.4|8448.4|8568.28|8448.28|8568.4|8448.4|8567.98|8447.98|8
1653607780000|2022-05-26 23:29:40|8568.54|8448.54|8567.99|8447.99|8568.54|8448.54|8567.94|8447.94|9
1653607790000|2022-05-26 23:29:50|8568.18|8448.18|8567.91|8447.91|8568.18|8448.18|8567.84|8447.84|8
1653607800000|2022-05-26 23:30:00|8567.52|8447.52|8566.15|8446.15|8567.93|8447.93|8566.15|8446.15|9
1653607810000|2022-05-26 23:30:10|8565.78|8445.78|8566.5|8446.5|8566.5|8446.5|8565.32|8445.32|10
1653607820000|2022-05-26 23:30:20|8566.82|8446.82|8567.41|8447.41|8567.48|8447.48|8566.82|8446.82|9
1653607830000|2022-05-26 23:30:30|8567.21|8447.21|8567.3|8447.3|8567.37|8447.37|8567.21|8447.21|8
1653607840000|2022-05-26 23:30:40|8567.25|8447.25|8567.58|8447.58|8567.59|8447.59|8567.25|8447.25|7
1653607850000|2022-05-26 23:30:50|8567.67|8447.67|8570.19|8450.19|8570.19|8450.19|8567.67|8447.67|9
1653607860000|2022-05-26 23:31:00|8570.21|8450.21|8572.2|8452.2|8572.2|8452.2|8570.21|8450.21|8
1653607870000|2022-05-26 23:31:10|8572.43|8452.43|8577.55|8457.55|8578.09|8458.09|8572.43|8452.43|10
1653607880000|2022-05-26 23:31:20|8577.71|8457.71|8578.08|8458.08|8578.34|8458.34|8577.54|8457.54|10
1653607890000|2022-05-26 23:31:30|8578.35|8458.35|8579.4|8459.4|8579.4|8459.4|8577.88|8457.88|10
1653607900000|2022-05-26 23:31:40|8579.27|8459.27|8580.59|8460.59|8580.64|8460.64|8579.27|8459.27|10
1653607910000|2022-05-26 23:31:50|8581.03|8461.03|8581.43|8461.43|8581.8|8461.8|8580.92|8460.92|10
1653607920000|2022-05-26 23:32:00|8581.17|8461.17|8581.59|8461.59|8582|8462|8580.87|8460.87|10
1653607930000|2022-05-26 23:32:10|8581.6|8461.6|8581.95|8461.95|8581.95|8461.95|8581.5|8461.5|7
1653607940000|2022-05-26 23:32:20|8581.96|8461.96|8582.02|8462.02|8582.02|8462.02|8581.86|8461.86|6
1653607950000|2022-05-26 23:32:30|8582.16|8462.16|8582.19|8462.19|8582.2|8462.2|8581.87|8461.87|7
1653607960000|2022-05-26 23:32:40|8582.24|8462.24|8582.08|8462.08|8582.38|8462.38|8582.01|8462.01|9
1653607970000|2022-05-26 23:32:50|8582.07|8462.07|8582.72|8462.72|8582.76|8462.76|8582.07|8462.07|7
1653607980000|2022-05-26 23:33:00|8582.73|8462.73|8583.02|8463.02|8583.02|8463.02|8582.73|8462.73|7
1653607990000|2022-05-26 23:33:10|8582.66|8462.66|8582.16|8462.16|8583.09|8463.09|8582.14|8462.14|10
1653608000000|2022-05-26 23:33:20|8582.33|8462.33|8582.02|8462.02|8582.33|8462.33|8581.99|8461.99|7
1653608010000|2022-05-26 23:33:30|8581.96|8461.96|8583.56|8463.56|8583.56|8463.56|8581.96|8461.96|9
1653608020000|2022-05-26 23:33:40|8583.81|8463.81|8584.37|8464.37|8584.37|8464.37|8583.81|8463.81|8
1653608030000|2022-05-26 23:33:50|8584.38|8464.38|8585.36|8465.36|8585.36|8465.36|8584.38|8464.38|8
1653608040000|2022-05-26 23:34:00|8585.42|8465.42|8584.99|8464.99|8585.62|8465.62|8584.99|8464.99|10
1653608050000|2022-05-26 23:34:10|8584.98|8464.98|8585.09|8465.09|8585.22|8465.22|8584.98|8464.98|10
1653608060000|2022-05-26 23:34:20|8585.15|8465.15|8587.47|8467.47|8587.53|8467.53|8585.15|8465.15|7
1653608070000|2022-05-26 23:34:30|8587.49|8467.49|8585.91|8465.91|8587.49|8467.49|8585.91|8465.91|8
1653608080000|2022-05-26 23:34:40|8585.51|8465.51|8586.14|8466.14|8586.34|8466.34|8585.51|8465.51|9
1653608090000|2022-05-26 23:34:50|8586.18|8466.18|8585.17|8465.17|8586.18|8466.18|8585.17|8465.17|10
1653608100000|2022-05-26 23:35:00|8585.03|8465.03|8584.77|8464.77|8585.03|8465.03|8584.76|8464.76|8
1653608110000|2022-05-26 23:35:10|8584.78|8464.78|8584.06|8464.06|8584.78|8464.78|8583.88|8463.88|10
1653608120000|2022-05-26 23:35:20|8584.05|8464.05|8583.55|8463.55|8584.05|8464.05|8583.48|8463.48|9
1653608130000|2022-05-26 23:35:30|8583.28|8463.28|8581.39|8461.39|8583.28|8463.28|8581.28|8461.28|9
1653608140000|2022-05-26 23:35:40|8581.25|8461.25|8580.06|8460.06|8581.25|8461.25|8580.06|8460.06|9
1653608150000|2022-05-26 23:35:50|8579.81|8459.81|8579.77|8459.77|8579.98|8459.98|8579.7|8459.7|8
1653608160000|2022-05-26 23:36:00|8579.53|8459.53|8577.54|8457.54|8579.62|8459.62|8577.54|8457.54|10
1653608170000|2022-05-26 23:36:10|8577.56|8457.56|8576.22|8456.22|8577.56|8457.56|8576.22|8456.22|8
1653608180000|2022-05-26 23:36:20|8576.2|8456.2|8575.37|8455.37|8576.2|8456.2|8575.33|8455.33|8
1653608190000|2022-05-26 23:36:30|8575.33|8455.33|8576.48|8456.48|8576.48|8456.48|8575.31|8455.31|10
1653608200000|2022-05-26 23:36:40|8576.96|8456.96|8577.74|8457.74|8577.74|8457.74|8576.95|8456.95|9
1653608210000|2022-05-26 23:36:50|8577.71|8457.71|8578.31|8458.31|8578.44|8458.44|8577.66|8457.66|10
1653608220000|2022-05-26 23:37:00|8578.45|8458.45|8580.06|8460.06|8580.19|8460.19|8578.45|8458.45|10
1653608230000|2022-05-26 23:37:10|8580.04|8460.04|8581.06|8461.06|8581.06|8461.06|8580.04|8460.04|9
1653608240000|2022-05-26 23:37:20|8581.17|8461.17|8580.27|8460.27|8581.23|8461.23|8580.27|8460.27|8
1653608250000|2022-05-26 23:37:30|8581.02|8461.02|8581.52|8461.52|8581.77|8461.77|8581.02|8461.02|10
1653608260000|2022-05-26 23:37:40|8581.51|8461.51|8579.21|8459.21|8581.51|8461.51|8579.21|8459.21|8
1653608270000|2022-05-26 23:37:50|8578.72|8458.72|8576.28|8456.28|8578.72|8458.72|8576.28|8456.28|10
1653608280000|2022-05-26 23:38:00|8576.16|8456.16|8574.8|8454.8|8576.16|8456.16|8574.67|8454.67|10
1653608290000|2022-05-26 23:38:10|8574.92|8454.92|8574.47|8454.47|8574.93|8454.93|8574.41|8454.41|10
1653608300000|2022-05-26 23:38:20|8574.4|8454.4|8574.24|8454.24|8574.4|8454.4|8573.98|8453.98|10
1653608310000|2022-05-26 23:38:30|8574.09|8454.09|8575.58|8455.58|8575.58|8455.58|8574.09|8454.09|9
1653608320000|2022-05-26 23:38:40|8576.41|8456.41|8578.41|8458.41|8578.41|8458.41|8576.41|8456.41|9
1653608330000|2022-05-26 23:38:50|8578.67|8458.67|8580.42|8460.42|8580.42|8460.42|8578.67|8458.67|10
1653608340000|2022-05-26 23:39:00|8580.24|8460.24|8580.74|8460.74|8580.81|8460.81|8580.24|8460.24|10
1653608350000|2022-05-26 23:39:10|8580.84|8460.84|8581.34|8461.34|8581.34|8461.34|8580.83|8460.83|9
1653608360000|2022-05-26 23:39:20|8581.24|8461.24|8577.74|8457.74|8581.3|8461.3|8577.74|8457.74|10
1653608370000|2022-05-26 23:39:30|8577.45|8457.45|8576.63|8456.63|8577.45|8457.45|8576.63|8456.63|10
1653608380000|2022-05-26 23:39:40|8576.98|8456.98|8578.02|8458.02|8578.02|8458.02|8576.9|8456.9|10
1653608390000|2022-05-26 23:39:50|8578.16|8458.16|8579.37|8459.37|8579.47|8459.47|8578.16|8458.16|10
1653608400000|2022-05-26 23:40:00|8579.86|8459.86|8582.43|8462.43|8582.43|8462.43|8579.86|8459.86|10
1653608410000|2022-05-26 23:40:10|8582.62|8462.62|8583.94|8463.94|8584.02|8464.02|8582.62|8462.62|9
1653608420000|2022-05-26 23:40:20|8583.97|8463.97|8585.25|8465.25|8585.38|8465.38|8583.97|8463.97|9
1653608430000|2022-05-26 23:40:30|8585.2|8465.2|8585.69|8465.69|8585.81|8465.81|8585.16|8465.16|9
1653608440000|2022-05-26 23:40:40|8585.59|8465.59|8585.26|8465.26|8585.59|8465.59|8585.02|8465.02|9
1653608450000|2022-05-26 23:40:50|8585.55|8465.55|8585.37|8465.37|8585.55|8465.55|8585.29|8465.29|9
1653608460000|2022-05-26 23:41:00|8585.28|8465.28|8584.07|8464.07|8585.38|8465.38|8583.85|8463.85|9
1653608470000|2022-05-26 23:41:10|8584.14|8464.14|8584.08|8464.08|8584.38|8464.38|8584.08|8464.08|10
1653608480000|2022-05-26 23:41:20|8583.79|8463.79|8582.94|8462.94|8583.79|8463.79|8582.94|8462.94|10
1653608490000|2022-05-26 23:41:30|8582.9|8462.9|8583.94|8463.94|8583.97|8463.97|8582.89|8462.89|9
1653608500000|2022-05-26 23:41:40|8583.89|8463.89|8584.06|8464.06|8584.13|8464.13|8583.82|8463.82|10
1653608510000|2022-05-26 23:41:50|8583.95|8463.95|8584.32|8464.32|8584.32|8464.32|8583.71|8463.71|10
1653608520000|2022-05-26 23:42:00|8584.29|8464.29|8584.12|8464.12|8584.34|8464.34|8583.88|8463.88|10
1653608530000|2022-05-26 23:42:10|8584.16|8464.16|8583.54|8463.54|8584.34|8464.34|8583.54|8463.54|10
1653608540000|2022-05-26 23:42:20|8582.94|8462.94|8582.2|8462.2|8582.94|8462.94|8582.2|8462.2|8
1653608550000|2022-05-26 23:42:30|8582.25|8462.25|8580.72|8460.72|8582.25|8462.25|8580.72|8460.72|9
1653608560000|2022-05-26 23:42:40|8580.24|8460.24|8578.43|8458.43|8580.24|8460.24|8578.38|8458.38|9
1653608570000|2022-05-26 23:42:50|8577.95|8457.95|8577.75|8457.75|8578.1|8458.1|8577.73|8457.73|9
1653608580000|2022-05-26 23:43:00|8577.67|8457.67|8576.28|8456.28|8577.67|8457.67|8576.28|8456.28|10
1653608590000|2022-05-26 23:43:10|8576.27|8456.27|8575.88|8455.88|8576.27|8456.27|8575.6|8455.6|8
1653608600000|2022-05-26 23:43:20|8575.78|8455.78|8573.9|8453.9|8575.78|8455.78|8573.9|8453.9|9
1653608610000|2022-05-26 23:43:30|8573.6|8453.6|8573.5|8453.5|8573.65|8453.65|8573.45|8453.45|9
1653608620000|2022-05-26 23:43:40|8573.47|8453.47|8573.76|8453.76|8573.76|8453.76|8573.33|8453.33|9
1653608630000|2022-05-26 23:43:50|8573.78|8453.78|8573.33|8453.33|8573.78|8453.78|8573.33|8453.33|7
1653608640000|2022-05-26 23:44:00|8573.31|8453.31|8574.75|8454.75|8574.75|8454.75|8573.2|8453.2|9
1653608650000|2022-05-26 23:44:10|8574.7|8454.7|8575.13|8455.13|8575.13|8455.13|8574.7|8454.7|10
1653608660000|2022-05-26 23:44:20|8575.53|8455.53|8575.93|8455.93|8576.54|8456.54|8575.53|8455.53|10
1653608670000|2022-05-26 23:44:30|8575.86|8455.86|8575.6|8455.6|8575.86|8455.86|8575.26|8455.26|10
1653608680000|2022-05-26 23:44:40|8575.56|8455.56|8575.8|8455.8|8575.8|8455.8|8575.5|8455.5|9
1653608690000|2022-05-26 23:44:50|8575.81|8455.81|8575.75|8455.75|8575.9|8455.9|8575.75|8455.75|10
1653608700000|2022-05-26 23:45:00|8575.43|8455.43|8573.89|8453.89|8575.43|8455.43|8573.89|8453.89|9
1653608710000|2022-05-26 23:45:10|8573.62|8453.62|8568.75|8448.75|8573.62|8453.62|8568.75|8448.75|10
1653608720000|2022-05-26 23:45:20|8568.49|8448.49|8562.92|8442.92|8568.49|8448.49|8562.92|8442.92|10
1653608730000|2022-05-26 23:45:30|8562.22|8442.22|8556.62|8436.62|8562.22|8442.22|8556.52|8436.52|10
1653608740000|2022-05-26 23:45:40|8554.67|8434.67|8545.4|8425.4|8554.67|8434.67|8545.4|8425.4|10
1653608750000|2022-05-26 23:45:50|8545.86|8425.86|8543.98|8423.98|8545.86|8425.86|8543.98|8423.98|10
1653608760000|2022-05-26 23:46:00|8543.89|8423.89|8536.16|8416.16|8543.89|8423.89|8536.16|8416.16|9
1653608770000|2022-05-26 23:46:10|8536.11|8416.11|8532.84|8412.84|8536.11|8416.11|8531.65|8411.65|10
1653608780000|2022-05-26 23:46:20|8531.87|8411.87|8528.23|8408.23|8531.87|8411.87|8528.23|8408.23|10
1653608790000|2022-05-26 23:46:30|8527.55|8407.55|8529.93|8409.93|8529.93|8409.93|8527.03|8407.03|9
1653608800000|2022-05-26 23:46:40|8529.63|8409.63|8527.06|8407.06|8530.9|8410.9|8527.06|8407.06|10
1653608810000|2022-05-26 23:46:50|8527.96|8407.96|8525.21|8405.21|8527.96|8407.96|8524.96|8404.96|10
1653608820000|2022-05-26 23:47:00|8525.18|8405.18|8519.1|8399.1|8525.18|8405.18|8519.1|8399.1|10
1653608830000|2022-05-26 23:47:10|8518.96|8398.96|8519.5|8399.5|8519.5|8399.5|8517.8|8397.8|10
1653608840000|2022-05-26 23:47:20|8519.72|8399.72|8524.98|8404.98|8524.98|8404.98|8519.39|8399.39|10
1653608850000|2022-05-26 23:47:30|8525.46|8405.46|8526.33|8406.33|8526.33|8406.33|8525.4|8405.4|10
1653608860000|2022-05-26 23:47:40|8525.6|8405.6|8526.27|8406.27|8526.36|8406.36|8525.31|8405.31|10
1653608870000|2022-05-26 23:47:50|8525.92|8405.92|8526.66|8406.66|8526.91|8406.91|8525.92|8405.92|9
1653608880000|2022-05-26 23:48:00|8526.63|8406.63|8527.09|8407.09|8527.54|8407.54|8526.63|8406.63|10
1653608890000|2022-05-26 23:48:10|8527.22|8407.22|8528.42|8408.42|8528.42|8408.42|8527.22|8407.22|10
1653608900000|2022-05-26 23:48:20|8528.48|8408.48|8528.84|8408.84|8529.14|8409.14|8528.47|8408.47|10
1653608910000|2022-05-26 23:48:30|8528.78|8408.78|8533.24|8413.24|8533.24|8413.24|8528.78|8408.78|9
1653608920000|2022-05-26 23:48:40|8533.06|8413.06|8534.21|8414.21|8535.64|8415.64|8533.06|8413.06|9
1653608930000|2022-05-26 23:48:50|8535.57|8415.57|8537.33|8417.33|8537.33|8417.33|8535.57|8415.57|9
1653608940000|2022-05-26 23:49:00|8537.49|8417.49|8538.44|8418.44|8538.53|8418.53|8537.22|8417.22|10
1653608950000|2022-05-26 23:49:10|8538.42|8418.42|8538.62|8418.62|8539.28|8419.28|8538.42|8418.42|10
1653608960000|2022-05-26 23:49:20|8538.41|8418.41|8536.08|8416.08|8538.41|8418.41|8536.08|8416.08|9
1653608970000|2022-05-26 23:49:30|8535.84|8415.84|8534.33|8414.33|8535.84|8415.84|8534.2|8414.2|10
1653608980000|2022-05-26 23:49:40|8534.32|8414.32|8535.61|8415.61|8535.61|8415.61|8533.86|8413.86|9
1653608990000|2022-05-26 23:49:50|8535.79|8415.79|8537.25|8417.25|8537.25|8417.25|8535.79|8415.79|10
1653609000000|2022-05-26 23:50:00|8537.42|8417.42|8536.85|8416.85|8537.42|8417.42|8536.84|8416.84|10
1653609010000|2022-05-26 23:50:10|8536.51|8416.51|8535.71|8415.71|8536.51|8416.51|8535.71|8415.71|9
1653609020000|2022-05-26 23:50:20|8535.6|8415.6|8532.93|8412.93|8535.6|8415.6|8532.93|8412.93|9
1653609030000|2022-05-26 23:50:30|8531.8|8411.8|8530.25|8410.25|8531.8|8411.8|8530.25|8410.25|10
1653609040000|2022-05-26 23:50:40|8530.06|8410.06|8529.22|8409.22|8530.06|8410.06|8529.22|8409.22|10
1653609050000|2022-05-26 23:50:50|8528.72|8408.72|8526.03|8406.03|8528.72|8408.72|8525.87|8405.87|10
1653609060000|2022-05-26 23:51:00|8526.16|8406.16|8523.98|8403.98|8526.16|8406.16|8523.92|8403.92|10
1653609070000|2022-05-26 23:51:10|8523.96|8403.96|8523.67|8403.67|8523.96|8403.96|8522.76|8402.76|10
1653609080000|2022-05-26 23:51:20|8524.27|8404.27|8526.02|8406.02|8526.36|8406.36|8523.77|8403.77|10
1653609090000|2022-05-26 23:51:30|8526.63|8406.63|8527.8|8407.8|8528.39|8408.39|8526.35|8406.35|10
1653609100000|2022-05-26 23:51:40|8527.87|8407.87|8528.83|8408.83|8528.83|8408.83|8527.87|8407.87|10
1653609110000|2022-05-26 23:51:50|8528.76|8408.76|8529.11|8409.11|8529.16|8409.16|8528.73|8408.73|10
1653609120000|2022-05-26 23:52:00|8529.04|8409.04|8528.78|8408.78|8529.04|8409.04|8528.54|8408.54|10
1653609130000|2022-05-26 23:52:10|8528.79|8408.79|8528.15|8408.15|8528.92|8408.92|8528.15|8408.15|10
1653609140000|2022-05-26 23:52:20|8528.06|8408.06|8529.17|8409.17|8529.17|8409.17|8527.7|8407.7|10
1653609150000|2022-05-26 23:52:30|8529.36|8409.36|8531.9|8411.9|8531.97|8411.97|8529.36|8409.36|10
1653609160000|2022-05-26 23:52:40|8532.41|8412.41|8533.79|8413.79|8533.79|8413.79|8532.41|8412.41|9
1653609170000|2022-05-26 23:52:50|8534.32|8414.32|8533.84|8413.84|8534.32|8414.32|8533.7|8413.7|10
1653609180000|2022-05-26 23:53:00|8533.56|8413.56|8533.37|8413.37|8533.56|8413.56|8533.16|8413.16|9
1653609190000|2022-05-26 23:53:10|8533.58|8413.58|8533.5|8413.5|8533.74|8413.74|8533.26|8413.26|10
1653609200000|2022-05-26 23:53:20|8533.63|8413.63|8533.47|8413.47|8534.25|8414.25|8533.47|8413.47|8
1653609210000|2022-05-26 23:53:30|8533.55|8413.55|8531.96|8411.96|8533.55|8413.55|8531.96|8411.96|10
1653609220000|2022-05-26 23:53:40|8531.79|8411.79|8529.85|8409.85|8531.79|8411.79|8529.85|8409.85|9
1653609230000|2022-05-26 23:53:50|8529.78|8409.78|8527.47|8407.47|8529.78|8409.78|8527.37|8407.37|10
1653609240000|2022-05-26 23:54:00|8527.37|8407.37|8525.16|8405.16|8527.37|8407.37|8525.08|8405.08|9
1653609250000|2022-05-26 23:54:10|8525.13|8405.13|8524.83|8404.83|8525.13|8405.13|8524.64|8404.64|9
1653609260000|2022-05-26 23:54:20|8524.82|8404.82|8526.87|8406.87|8526.87|8406.87|8524.77|8404.77|10
1653609270000|2022-05-26 23:54:30|8527.05|8407.05|8526.74|8406.74|8527.11|8407.11|8526.62|8406.62|9
1653609280000|2022-05-26 23:54:40|8526.55|8406.55|8526.77|8406.77|8527.04|8407.04|8526.55|8406.55|10
1653609290000|2022-05-26 23:54:50|8526.99|8406.99|8527.07|8407.07|8527.16|8407.16|8526.76|8406.76|10
1653609300000|2022-05-26 23:55:00|8527.18|8407.18|8526.35|8406.35|8527.73|8407.73|8526.35|8406.35|10
1653609310000|2022-05-26 23:55:10|8526.16|8406.16|8525.31|8405.31|8526.16|8406.16|8525.23|8405.23|8
1653609320000|2022-05-26 23:55:20|8524.99|8404.99|8523.47|8403.47|8524.99|8404.99|8523.47|8403.47|10
1653609330000|2022-05-26 23:55:30|8523.55|8403.55|8524.06|8404.06|8524.06|8404.06|8523.34|8403.34|9
1653609340000|2022-05-26 23:55:40|8524.01|8404.01|8522.22|8402.22|8524.16|8404.16|8522.22|8402.22|9
1653609350000|2022-05-26 23:55:50|8522.33|8402.33|8522.62|8402.62|8522.62|8402.62|8522.33|8402.33|9
1653609360000|2022-05-26 23:56:00|8522.81|8402.81|8519.23|8399.23|8522.82|8402.82|8519.23|8399.23|10
1653609370000|2022-05-26 23:56:10|8519.25|8399.25|8518.86|8398.86|8519.38|8399.38|8518.81|8398.81|10
1653609380000|2022-05-26 23:56:20|8518.73|8398.73|8517.09|8397.09|8518.73|8398.73|8517.09|8397.09|10
1653609390000|2022-05-26 23:56:30|8516.28|8396.28|8515.62|8395.62|8516.28|8396.28|8515.47|8395.47|9
1653609400000|2022-05-26 23:56:40|8515.01|8395.01|8508.92|8388.92|8515.01|8395.01|8508.92|8388.92|10
1653609410000|2022-05-26 23:56:50|8508.72|8388.72|8503.95|8383.95|8508.72|8388.72|8503.84|8383.84|10
1653609420000|2022-05-26 23:57:00|8502.07|8382.07|8499.55|8379.55|8502.07|8382.07|8499.55|8379.55|10
1653609430000|2022-05-26 23:57:10|8498.03|8378.03|8494.42|8374.42|8498.03|8378.03|8494.3|8374.3|10
1653609440000|2022-05-26 23:57:20|8494.27|8374.27|8485.81|8365.81|8494.27|8374.27|8485.81|8365.81|10
1653609450000|2022-05-26 23:57:30|8486.01|8366.01|8487.22|8367.22|8487.57|8367.57|8486.01|8366.01|8
1653609460000|2022-05-26 23:57:40|8486.86|8366.86|8488.28|8368.28|8488.91|8368.91|8486.63|8366.63|10
1653609470000|2022-05-26 23:57:50|8488.34|8368.34|8490|8370|8490.05|8370.05|8488.34|8368.34|9
1653609480000|2022-05-26 23:58:00|8490.61|8370.61|8491.6|8371.6|8491.99|8371.99|8490.5|8370.5|10
1653609490000|2022-05-26 23:58:10|8491.38|8371.38|8488.65|8368.65|8491.38|8371.38|8488.46|8368.46|10
1653609500000|2022-05-26 23:58:20|8488.86|8368.86|8487.25|8367.25|8488.86|8368.86|8487.25|8367.25|10
1653609510000|2022-05-26 23:58:30|8487.35|8367.35|8483.99|8363.99|8487.64|8367.64|8483.99|8363.99|10
1653609520000|2022-05-26 23:58:40|8482.54|8362.54|8475.74|8355.74|8482.54|8362.54|8475.74|8355.74|10
1653609530000|2022-05-26 23:58:50|8475.51|8355.51|8468.2|8348.2|8475.51|8355.51|8468.2|8348.2|10
1653609540000|2022-05-26 23:59:00|8466.64|8346.64|8464.97|8344.97|8466.64|8346.64|8464.02|8344.02|10
1653609550000|2022-05-26 23:59:10|8465.01|8345.01|8466.85|8346.85|8467.18|8347.18|8465.01|8345.01|10
1653609560000|2022-05-26 23:59:20|8467|8347|8466.48|8346.48|8467.01|8347.01|8465.97|8345.97|10
1653609570000|2022-05-26 23:59:30|8466.82|8346.82|8467.35|8347.35|8467.35|8347.35|8465.92|8345.92|10
1653609580000|2022-05-26 23:59:40|8467.23|8347.23|8468.88|8348.88|8468.88|8348.88|8466.68|8346.68|10
1653609590000|2022-05-26 23:59:50|8468.92|8348.92|8469.51|8349.51|8469.7|8349.7|8468.42|8348.42|10
1653609600000|2022-05-27 00:00:00|8469.99|8349.99|8468.32|8348.32|8470.54|8350.54|8468.32|8348.32|10
1653609610000|2022-05-27 00:00:10|8468.17|8348.17|8467.21|8347.21|8468.17|8348.17|8466.97|8346.97|9
1653609620000|2022-05-27 00:00:20|8467.26|8347.26|8472.8|8352.8|8472.8|8352.8|8467.26|8347.26|10
1653609630000|2022-05-27 00:00:30|8473.27|8353.27|8474.58|8354.58|8474.58|8354.58|8473.27|8353.27|10
1653609640000|2022-05-27 00:00:40|8474.33|8354.33|8475.54|8355.54|8475.54|8355.54|8473.86|8353.86|10
1653609650000|2022-05-27 00:00:50|8475.49|8355.49|8474.25|8354.25|8475.49|8355.49|8474.2|8354.2|10
1653609660000|2022-05-27 00:01:00|8474.16|8354.16|8471.47|8351.47|8474.16|8354.16|8471.39|8351.39|10
1653609670000|2022-05-27 00:01:10|8471.68|8351.68|8476.42|8356.42|8476.42|8356.42|8471.68|8351.68|10
1653609680000|2022-05-27 00:01:20|8476.7|8356.7|8480.74|8360.74|8481.17|8361.17|8476.7|8356.7|9
1653609690000|2022-05-27 00:01:30|8480.88|8360.88|8486.57|8366.57|8486.57|8366.57|8480.88|8360.88|10
1653609700000|2022-05-27 00:01:40|8486.9|8366.9|8490.98|8370.98|8490.98|8370.98|8486.56|8366.56|10
1653609710000|2022-05-27 00:01:50|8491.09|8371.09|8496.37|8376.37|8496.37|8376.37|8491.09|8371.09|10
1653609720000|2022-05-27 00:02:00|8496.8|8376.8|8499.59|8379.59|8499.59|8379.59|8496.8|8376.8|10
1653609730000|2022-05-27 00:02:10|8500.14|8380.14|8499.76|8379.76|8500.65|8380.65|8499.76|8379.76|10
1653609740000|2022-05-27 00:02:20|8499.42|8379.42|8500.24|8380.24|8500.24|8380.24|8497.91|8377.91|10
1653609750000|2022-05-27 00:02:30|8500.06|8380.06|8499.53|8379.53|8500.09|8380.09|8499.4|8379.4|10
1653609760000|2022-05-27 00:02:40|8500.26|8380.26|8500.04|8380.04|8500.83|8380.83|8499.82|8379.82|10
1653609770000|2022-05-27 00:02:50|8499.85|8379.85|8499.44|8379.44|8500.36|8380.36|8499.44|8379.44|10
1653609780000|2022-05-27 00:03:00|8499.82|8379.82|8496.87|8376.87|8499.82|8379.82|8496.45|8376.45|10
1653609790000|2022-05-27 00:03:10|8496.8|8376.8|8497.03|8377.03|8497.23|8377.23|8496.74|8376.74|10
1653609800000|2022-05-27 00:03:20|8497.04|8377.04|8499.87|8379.87|8499.87|8379.87|8496.96|8376.96|10
1653609810000|2022-05-27 00:03:30|8500.4|8380.4|8501.73|8381.73|8501.87|8381.87|8500.31|8380.31|10
1653609820000|2022-05-27 00:03:40|8502.12|8382.12|8507.49|8387.49|8507.49|8387.49|8502.12|8382.12|10
1653609830000|2022-05-27 00:03:50|8507.74|8387.74|8509.57|8389.57|8510.47|8390.47|8507.74|8387.74|10
1653609840000|2022-05-27 00:04:00|8509.34|8389.34|8508.97|8388.97|8510.27|8390.27|8508.97|8388.97|10
1653609850000|2022-05-27 00:04:10|8508.89|8388.89|8509.67|8389.67|8509.67|8389.67|8508.67|8388.67|10
1653609860000|2022-05-27 00:04:20|8509.78|8389.78|8508.03|8388.03|8509.78|8389.78|8507.55|8387.55|10
1653609870000|2022-05-27 00:04:30|8508.19|8388.19|8506.99|8386.99|8508.76|8388.76|8506.74|8386.74|10
1653609880000|2022-05-27 00:04:40|8507.01|8387.01|8506.88|8386.88|8507.15|8387.15|8506.68|8386.68|10
1653609890000|2022-05-27 00:04:50|8506.83|8386.83|8506.84|8386.84|8506.96|8386.96|8506.1|8386.1|10
1653609900000|2022-05-27 00:05:00|8506.69|8386.69|8504.7|8384.7|8506.69|8386.69|8504.7|8384.7|9
1653609910000|2022-05-27 00:05:10|8504.63|8384.63|8504.77|8384.77|8504.77|8384.77|8504.47|8384.47|9
1653609920000|2022-05-27 00:05:20|8505.08|8385.08|8504.35|8384.35|8505.68|8385.68|8504.31|8384.31|10
1653609930000|2022-05-27 00:05:30|8504.31|8384.31|8504.94|8384.94|8505.06|8385.06|8504.31|8384.31|8
1653609940000|2022-05-27 00:05:40|8505.25|8385.25|8504.84|8384.84|8505.82|8385.82|8504.84|8384.84|10
1653609950000|2022-05-27 00:05:50|8504.95|8384.95|8504.03|8384.03|8505.12|8385.12|8503.96|8383.96|10
1653609960000|2022-05-27 00:06:00|8503.96|8383.96|8502.83|8382.83|8503.96|8383.96|8502.35|8382.35|10
1653609970000|2022-05-27 00:06:10|8502.82|8382.82|8501.62|8381.62|8502.82|8382.82|8501.62|8381.62|10
1653609980000|2022-05-27 00:06:20|8501.63|8381.63|8498.9|8378.9|8501.63|8381.63|8498.69|8378.69|10
1653609990000|2022-05-27 00:06:30|8497.83|8377.83|8493.5|8373.5|8497.83|8377.83|8493.5|8373.5|10
1653610000000|2022-05-27 00:06:40|8493.3|8373.3|8489.08|8369.08|8493.3|8373.3|8489.08|8369.08|10
1653610010000|2022-05-27 00:06:50|8488.7|8368.7|8483.71|8363.71|8488.7|8368.7|8483.71|8363.71|10
1653610020000|2022-05-27 00:07:00|8483.48|8363.48|8477.94|8357.94|8483.48|8363.48|8477.94|8357.94|10
1653610030000|2022-05-27 00:07:10|8477.86|8357.86|8474.05|8354.05|8477.86|8357.86|8474.05|8354.05|10
1653610040000|2022-05-27 00:07:20|8469.93|8349.93|8469.16|8349.16|8469.93|8349.93|8467.78|8347.78|10
1653610050000|2022-05-27 00:07:30|8470.43|8350.43|8466.76|8346.76|8470.43|8350.43|8466.76|8346.76|10
1653610060000|2022-05-27 00:07:40|8465.96|8345.96|8461.41|8341.41|8465.96|8345.96|8461.41|8341.41|10
1653610070000|2022-05-27 00:07:50|8460.19|8340.19|8454.68|8334.68|8460.19|8340.19|8454.34|8334.34|10
1653610080000|2022-05-27 00:08:00|8454.38|8334.38|8451.75|8331.75|8454.38|8334.38|8451.75|8331.75|10
1653610090000|2022-05-27 00:08:10|8451.98|8331.98|8453.48|8333.48|8453.51|8333.51|8451.19|8331.19|10
1653610100000|2022-05-27 00:08:20|8453.36|8333.36|8455.98|8335.98|8457.75|8337.75|8453.36|8333.36|10
1653610110000|2022-05-27 00:08:30|8457.81|8337.81|8464.38|8344.38|8464.38|8344.38|8457.69|8337.69|10
1653610120000|2022-05-27 00:08:40|8464.57|8344.57|8464.49|8344.49|8465.63|8345.63|8464.49|8344.49|10
1653610130000|2022-05-27 00:08:50|8464.52|8344.52|8462.82|8342.82|8464.79|8344.79|8462.82|8342.82|9
1653610140000|2022-05-27 00:09:00|8463.06|8343.06|8462.91|8342.91|8463.06|8343.06|8462.56|8342.56|10
1653610150000|2022-05-27 00:09:10|8462.79|8342.79|8460.39|8340.39|8463.41|8343.41|8460.39|8340.39|10
1653610160000|2022-05-27 00:09:20|8459.59|8339.59|8457.21|8337.21|8459.59|8339.59|8457.21|8337.21|10
1653610170000|2022-05-27 00:09:30|8457.27|8337.27|8453.36|8333.36|8457.27|8337.27|8453.36|8333.36|10
1653610180000|2022-05-27 00:09:40|8452.96|8332.96|8453.06|8333.06|8453.06|8333.06|8451.49|8331.49|10
1653610190000|2022-05-27 00:09:50|8452.13|8332.13|8455.32|8335.32|8455.32|8335.32|8452.13|8332.13|9
1653610200000|2022-05-27 00:10:00|8455.56|8335.56|8460.23|8340.23|8460.27|8340.27|8455.56|8335.56|10
1653610210000|2022-05-27 00:10:10|8460.47|8340.47|8464.14|8344.14|8464.25|8344.25|8460.06|8340.06|10
1653610220000|2022-05-27 00:10:20|8463.21|8343.21|8465.05|8345.05|8465.89|8345.89|8463.21|8343.21|10
1653610230000|2022-05-27 00:10:30|8465.18|8345.18|8463.33|8343.33|8465.48|8345.48|8463.33|8343.33|10
1653610240000|2022-05-27 00:10:40|8463.29|8343.29|8457.26|8337.26|8463.29|8343.29|8457.18|8337.18|10
1653610250000|2022-05-27 00:10:50|8455.2|8335.2|8452.21|8332.21|8455.2|8335.2|8451.37|8331.37|10
1653610260000|2022-05-27 00:11:00|8452.76|8332.76|8452.82|8332.82|8453.81|8333.81|8452.73|8332.73|10
1653610270000|2022-05-27 00:11:10|8452.44|8332.44|8454.2|8334.2|8455.17|8335.17|8451.86|8331.86|10
1653610280000|2022-05-27 00:11:20|8453.91|8333.91|8453.94|8333.94|8454.95|8334.95|8453.87|8333.87|10
1653610290000|2022-05-27 00:11:30|8453.58|8333.58|8453.12|8333.12|8453.69|8333.69|8452.83|8332.83|9
1653610300000|2022-05-27 00:11:40|8452.84|8332.84|8450.82|8330.82|8452.91|8332.91|8450.82|8330.82|10
1653610310000|2022-05-27 00:11:50|8451.31|8331.31|8445.59|8325.59|8451.31|8331.31|8445.41|8325.41|10
1653610320000|2022-05-27 00:12:00|8443.58|8323.58|8445.25|8325.25|8445.25|8325.25|8442.95|8322.95|10
1653610330000|2022-05-27 00:12:10|8445.64|8325.64|8450.31|8330.31|8450.31|8330.31|8445.64|8325.64|10
1653610340000|2022-05-27 00:12:20|8451.83|8331.83|8455.52|8335.52|8455.52|8335.52|8451.83|8331.83|10
1653610350000|2022-05-27 00:12:30|8455.65|8335.65|8456.53|8336.53|8456.53|8336.53|8455.65|8335.65|10
1653610360000|2022-05-27 00:12:40|8456.54|8336.54|8459.03|8339.03|8459.03|8339.03|8456.54|8336.54|10
1653610370000|2022-05-27 00:12:50|8459.47|8339.47|8462.63|8342.63|8462.63|8342.63|8459.47|8339.47|10
1653610380000|2022-05-27 00:13:00|8462.92|8342.92|8466.45|8346.45|8466.45|8346.45|8462.9|8342.9|10
1653610390000|2022-05-27 00:13:10|8466.65|8346.65|8468.43|8348.43|8468.43|8348.43|8466.65|8346.65|10
1653610400000|2022-05-27 00:13:20|8467.38|8347.38|8467.95|8347.95|8469.11|8349.11|8467.38|8347.38|10
1653610410000|2022-05-27 00:13:30|8468.72|8348.72|8469.38|8349.38|8469.54|8349.54|8468.72|8348.72|10
1653610420000|2022-05-27 00:13:40|8469.51|8349.51|8471.11|8351.11|8471.11|8351.11|8469.22|8349.22|10
1653610430000|2022-05-27 00:13:50|8471.34|8351.34|8472.42|8352.42|8472.78|8352.78|8471.34|8351.34|9
1653610440000|2022-05-27 00:14:00|8472.74|8352.74|8476.36|8356.36|8476.36|8356.36|8472.74|8352.74|10
1653610450000|2022-05-27 00:14:10|8476.28|8356.28|8477.97|8357.97|8477.97|8357.97|8476.28|8356.28|10
1653610460000|2022-05-27 00:14:20|8478.17|8358.17|8479.58|8359.58|8479.58|8359.58|8478.17|8358.17|10
1653610470000|2022-05-27 00:14:30|8479.83|8359.83|8482.27|8362.27|8482.27|8362.27|8479.83|8359.83|10
1653610480000|2022-05-27 00:14:40|8482.59|8362.59|8484.4|8364.4|8484.74|8364.74|8482.59|8362.59|10
1653610490000|2022-05-27 00:14:50|8484.28|8364.28|8483.69|8363.69|8484.28|8364.28|8483.36|8363.36|10
1653610500000|2022-05-27 00:15:00|8483.9|8363.9|8484.77|8364.77|8484.83|8364.83|8483.9|8363.9|10
1653610510000|2022-05-27 00:15:10|8484.75|8364.75|8484.25|8364.25|8485.04|8365.04|8484.2|8364.2|10
1653610520000|2022-05-27 00:15:20|8484|8364|8482.39|8362.39|8484|8364|8482.39|8362.39|10
1653610530000|2022-05-27 00:15:30|8482.05|8362.05|8479.53|8359.53|8482.08|8362.08|8479.53|8359.53|10
1653610540000|2022-05-27 00:15:40|8479.52|8359.52|8477.27|8357.27|8479.52|8359.52|8477.27|8357.27|10
1653610550000|2022-05-27 00:15:50|8477.34|8357.34|8480.66|8360.66|8480.66|8360.66|8477.34|8357.34|10
1653610560000|2022-05-27 00:16:00|8480.23|8360.23|8483.57|8363.57|8483.86|8363.86|8480.23|8360.23|10
1653610570000|2022-05-27 00:16:10|8485.51|8365.51|8494.59|8374.59|8494.59|8374.59|8485.51|8365.51|10
1653610580000|2022-05-27 00:16:20|8493.92|8373.92|8496.48|8376.48|8497.74|8377.74|8493.92|8373.92|10
1653610590000|2022-05-27 00:16:30|8496.71|8376.71|8502.04|8382.04|8502.04|8382.04|8496.71|8376.71|10
1653610600000|2022-05-27 00:16:40|8501.95|8381.95|8504.13|8384.13|8504.93|8384.93|8501.95|8381.95|10
1653610610000|2022-05-27 00:16:50|8504.44|8384.44|8507.48|8387.48|8507.5|8387.5|8504.44|8384.44|10
1653610620000|2022-05-27 00:17:00|8508.04|8388.04|8508.47|8388.47|8508.76|8388.76|8507.84|8387.84|10
1653610630000|2022-05-27 00:17:10|8508.74|8388.74|8509.8|8389.8|8509.8|8389.8|8508.74|8388.74|10
1653610640000|2022-05-27 00:17:20|8509.84|8389.84|8509.14|8389.14|8511.38|8391.38|8509.14|8389.14|10
1653610650000|2022-05-27 00:17:30|8509.04|8389.04|8507.89|8387.89|8509.26|8389.26|8507.89|8387.89|10
1653610660000|2022-05-27 00:17:40|8508.2|8388.2|8509.05|8389.05|8509.37|8389.37|8508.2|8388.2|10
1653610670000|2022-05-27 00:17:50|8509.36|8389.36|8509.73|8389.73|8509.94|8389.94|8509.32|8389.32|10
1653610680000|2022-05-27 00:18:00|8509.75|8389.75|8507.82|8387.82|8509.75|8389.75|8507.82|8387.82|9
1653610690000|2022-05-27 00:18:10|8507.36|8387.36|8505.51|8385.51|8507.36|8387.36|8505.51|8385.51|10
1653610700000|2022-05-27 00:18:20|8505.24|8385.24|8504.31|8384.31|8505.89|8385.89|8504.07|8384.07|10
1653610710000|2022-05-27 00:18:30|8504.21|8384.21|8500.83|8380.83|8504.21|8384.21|8500.83|8380.83|8
1653610720000|2022-05-27 00:18:40|8500.71|8380.71|8499.04|8379.04|8500.71|8380.71|8499.04|8379.04|10
1653610730000|2022-05-27 00:18:50|8499.2|8379.2|8501.2|8381.2|8501.2|8381.2|8499.2|8379.2|10
1653610740000|2022-05-27 00:19:00|8500.46|8380.46|8500.54|8380.54|8501.26|8381.26|8500.46|8380.46|9
1653610750000|2022-05-27 00:19:10|8500.59|8380.59|8503.6|8383.6|8503.6|8383.6|8500.59|8380.59|10
1653610760000|2022-05-27 00:19:20|8504.17|8384.17|8503.68|8383.68|8504.63|8384.63|8503.06|8383.06|10
1653610770000|2022-05-27 00:19:30|8503.11|8383.11|8505.09|8385.09|8505.09|8385.09|8503.11|8383.11|10
1653610780000|2022-05-27 00:19:40|8505.41|8385.41|8508.39|8388.39|8508.39|8388.39|8505.31|8385.31|10
1653610790000|2022-05-27 00:19:50|8508.5|8388.5|8510.73|8390.73|8511.07|8391.07|8508.5|8388.5|10
1653610800000|2022-05-27 00:20:00|8510.85|8390.85|8510.46|8390.46|8510.85|8390.85|8509.72|8389.72|10
1653610810000|2022-05-27 00:20:10|8510.59|8390.59|8507.87|8387.87|8510.72|8390.72|8507.87|8387.87|9
1653610820000|2022-05-27 00:20:20|8508.18|8388.18|8503.65|8383.65|8508.18|8388.18|8503.65|8383.65|10
1653610830000|2022-05-27 00:20:30|8502.99|8382.99|8501.58|8381.58|8503.07|8383.07|8501.09|8381.09|10
1653610840000|2022-05-27 00:20:40|8502.06|8382.06|8500.42|8380.42|8502.06|8382.06|8500.22|8380.22|10
1653610850000|2022-05-27 00:20:50|8500.39|8380.39|8502.21|8382.21|8502.21|8382.21|8499.99|8379.99|10
1653610860000|2022-05-27 00:21:00|8502|8382|8503.65|8383.65|8503.7|8383.7|8502|8382|10
1653610870000|2022-05-27 00:21:10|8503.93|8383.93|8505.29|8385.29|8505.76|8385.76|8503.93|8383.93|10
1653610880000|2022-05-27 00:21:20|8505.65|8385.65|8506.75|8386.75|8506.75|8386.75|8505.22|8385.22|9
1653610890000|2022-05-27 00:21:30|8506.48|8386.48|8506.91|8386.91|8506.97|8386.97|8506.41|8386.41|9
1653610900000|2022-05-27 00:21:40|8506.84|8386.84|8506.38|8386.38|8506.97|8386.97|8506.2|8386.2|10
1653610910000|2022-05-27 00:21:50|8506.48|8386.48|8505.97|8385.97|8506.48|8386.48|8505.94|8385.94|10
1653610920000|2022-05-27 00:22:00|8506.07|8386.07|8505.04|8385.04|8506.26|8386.26|8505.04|8385.04|8
1653610930000|2022-05-27 00:22:10|8505.05|8385.05|8504.74|8384.74|8505.08|8385.08|8504.65|8384.65|10
1653610940000|2022-05-27 00:22:20|8504.69|8384.69|8504|8384|8504.69|8384.69|8503.56|8383.56|10
1653610950000|2022-05-27 00:22:30|8503.86|8383.86|8504.16|8384.16|8504.25|8384.25|8503.77|8383.77|9
1653610960000|2022-05-27 00:22:40|8504.54|8384.54|8506.56|8386.56|8506.56|8386.56|8504.54|8384.54|9
1653610970000|2022-05-27 00:22:50|8506.78|8386.78|8508.23|8388.23|8508.24|8388.24|8506.78|8386.78|10
1653610980000|2022-05-27 00:23:00|8507.64|8387.64|8509.6|8389.6|8509.6|8389.6|8507.64|8387.64|10
1653610990000|2022-05-27 00:23:10|8509.89|8389.89|8510.37|8390.37|8510.37|8390.37|8509.64|8389.64|9
1653611000000|2022-05-27 00:23:20|8511.13|8391.13|8512.25|8392.25|8512.38|8392.38|8511.13|8391.13|9
1653611010000|2022-05-27 00:23:30|8512.5|8392.5|8512.08|8392.08|8512.86|8392.86|8512.08|8392.08|10
1653611020000|2022-05-27 00:23:40|8512.09|8392.09|8513.74|8393.74|8513.74|8393.74|8512.09|8392.09|9
1653611030000|2022-05-27 00:23:50|8513.64|8393.64|8513.42|8393.42|8513.81|8393.81|8513.33|8393.33|10
1653611040000|2022-05-27 00:24:00|8513.51|8393.51|8513.78|8393.78|8513.81|8393.81|8513.51|8393.51|10
1653611050000|2022-05-27 00:24:10|8513.93|8393.93|8514.25|8394.25|8514.37|8394.37|8513.64|8393.64|10
1653611060000|2022-05-27 00:24:20|8514.28|8394.28|8514.13|8394.13|8514.28|8394.28|8513.93|8393.93|9
1653611070000|2022-05-27 00:24:30|8514.22|8394.22|8513.85|8393.85|8514.22|8394.22|8513.85|8393.85|9
1653611080000|2022-05-27 00:24:40|8513.44|8393.44|8512.49|8392.49|8513.44|8393.44|8512.49|8392.49|10
1653611090000|2022-05-27 00:24:50|8512.59|8392.59|8512.43|8392.43|8512.59|8392.59|8512.07|8392.07|10
1653611100000|2022-05-27 00:25:00|8512.69|8392.69|8514.28|8394.28|8514.51|8394.51|8512.69|8392.69|9
1653611110000|2022-05-27 00:25:10|8514.4|8394.4|8514.1|8394.1|8514.4|8394.4|8513.98|8393.98|10
1653611120000|2022-05-27 00:25:20|8514.18|8394.18|8514.64|8394.64|8514.64|8394.64|8514.18|8394.18|6
1653611130000|2022-05-27 00:25:30|8514.55|8394.55|8515.49|8395.49|8515.53|8395.53|8514.55|8394.55|9
1653611140000|2022-05-27 00:25:40|8515.62|8395.62|8517.27|8397.27|8517.27|8397.27|8515.62|8395.62|10
1653611150000|2022-05-27 00:25:50|8517.4|8397.4|8523.25|8403.25|8523.25|8403.25|8517.4|8397.4|10
1653611160000|2022-05-27 00:26:00|8523.19|8403.19|8526.63|8406.63|8526.63|8406.63|8523.19|8403.19|10
1653611170000|2022-05-27 00:26:10|8526.97|8406.97|8529.2|8409.2|8529.2|8409.2|8526.97|8406.97|10
1653611180000|2022-05-27 00:26:20|8530.21|8410.21|8533.46|8413.46|8533.46|8413.46|8529.74|8409.74|10
1653611190000|2022-05-27 00:26:30|8534.46|8414.46|8537.14|8417.14|8537.14|8417.14|8534.46|8414.46|9
1653611200000|2022-05-27 00:26:40|8535.99|8415.99|8535.86|8415.86|8536.75|8416.75|8535.86|8415.86|10
1653611210000|2022-05-27 00:26:50|8535.2|8415.2|8532.81|8412.81|8535.2|8415.2|8532.81|8412.81|10
1653611220000|2022-05-27 00:27:00|8532.67|8412.67|8532.24|8412.24|8532.77|8412.77|8531.09|8411.09|10
1653611230000|2022-05-27 00:27:10|8531.43|8411.43|8531.28|8411.28|8531.63|8411.63|8531.01|8411.01|10
1653611240000|2022-05-27 00:27:20|8531.85|8411.85|8531.03|8411.03|8531.85|8411.85|8530.89|8410.89|10
1653611250000|2022-05-27 00:27:30|8530.74|8410.74|8530.35|8410.35|8531.17|8411.17|8530.14|8410.14|10
1653611260000|2022-05-27 00:27:40|8529.98|8409.98|8528.85|8408.85|8530.38|8410.38|8528.85|8408.85|10
1653611270000|2022-05-27 00:27:50|8528.73|8408.73|8527.78|8407.78|8528.73|8408.73|8527.78|8407.78|9
1653611280000|2022-05-27 00:28:00|8528.01|8408.01|8528.07|8408.07|8528.79|8408.79|8527.87|8407.87|10
1653611290000|2022-05-27 00:28:10|8528.34|8408.34|8531.16|8411.16|8531.16|8411.16|8528.34|8408.34|10
1653611300000|2022-05-27 00:28:20|8531.28|8411.28|8531.63|8411.63|8531.73|8411.73|8531.2|8411.2|8
1653611310000|2022-05-27 00:28:30|8531.76|8411.76|8531.32|8411.32|8531.83|8411.83|8531.32|8411.32|10
1653611320000|2022-05-27 00:28:40|8531.73|8411.73|8532.96|8412.96|8533.04|8413.04|8530.88|8410.88|10
1653611330000|2022-05-27 00:28:50|8532.85|8412.85|8531.2|8411.2|8532.86|8412.86|8531.2|8411.2|10
1653611340000|2022-05-27 00:29:00|8531.11|8411.11|8530.28|8410.28|8531.19|8411.19|8530.28|8410.28|9
1653611350000|2022-05-27 00:29:10|8530.12|8410.12|8530.69|8410.69|8530.69|8410.69|8530.02|8410.02|8
1653611360000|2022-05-27 00:29:20|8531.57|8411.57|8532.16|8412.16|8532.31|8412.31|8531.57|8411.57|9
1653611370000|2022-05-27 00:29:30|8532.17|8412.17|8533.54|8413.54|8533.8|8413.8|8532.17|8412.17|9
1653611380000|2022-05-27 00:29:40|8533.17|8413.17|8531.89|8411.89|8533.25|8413.25|8531.89|8411.89|10
1653611390000|2022-05-27 00:29:50|8531.9|8411.9|8532.15|8412.15|8532.29|8412.29|8531.9|8411.9|9
1653611400000|2022-05-27 00:30:00|8531.84|8411.84|8531.88|8411.88|8531.88|8411.88|8531.25|8411.25|9
1653611410000|2022-05-27 00:30:10|8532.3|8412.3|8533.67|8413.67|8533.73|8413.73|8532.3|8412.3|10
1653611420000|2022-05-27 00:30:20|8533.33|8413.33|8534.9|8414.9|8534.9|8414.9|8533.33|8413.33|10
1653611430000|2022-05-27 00:30:30|8534.79|8414.79|8534.66|8414.66|8535|8415|8534.53|8414.53|10
1653611440000|2022-05-27 00:30:40|8534.72|8414.72|8535.55|8415.55|8535.55|8415.55|8534.66|8414.66|8
1653611450000|2022-05-27 00:30:50|8535.61|8415.61|8536.66|8416.66|8536.75|8416.75|8535.61|8415.61|7
1653611460000|2022-05-27 00:31:00|8536.68|8416.68|8536.64|8416.64|8536.74|8416.74|8536.64|8416.64|7
1653611470000|2022-05-27 00:31:10|8537.21|8417.21|8538.54|8418.54|8538.54|8418.54|8537.21|8417.21|8
1653611480000|2022-05-27 00:31:20|8538.52|8418.52|8538.81|8418.81|8539.04|8419.04|8538.52|8418.52|10
1653611490000|2022-05-27 00:31:30|8539.09|8419.09|8540.15|8420.15|8540.15|8420.15|8539.09|8419.09|10
1653611500000|2022-05-27 00:31:40|8539.97|8419.97|8539.81|8419.81|8539.98|8419.98|8539.63|8419.63|7
1653611510000|2022-05-27 00:31:50|8539.86|8419.86|8539.82|8419.82|8539.98|8419.98|8539.68|8419.68|10
1653611520000|2022-05-27 00:32:00|8539.79|8419.79|8538.14|8418.14|8539.79|8419.79|8538.14|8418.14|10
1653611530000|2022-05-27 00:32:10|8538.06|8418.06|8536.38|8416.38|8538.06|8418.06|8536.38|8416.38|9
1653611540000|2022-05-27 00:32:20|8536.07|8416.07|8535.8|8415.8|8536.07|8416.07|8535.35|8415.35|9
1653611550000|2022-05-27 00:32:30|8536.1|8416.1|8537.87|8417.87|8537.87|8417.87|8536.1|8416.1|10
1653611560000|2022-05-27 00:32:40|8538.1|8418.1|8538.96|8418.96|8539|8419|8538.1|8418.1|8
1653611570000|2022-05-27 00:32:50|8539.49|8419.49|8540.73|8420.73|8540.92|8420.92|8539.32|8419.32|9
1653611580000|2022-05-27 00:33:00|8540.62|8420.62|8537.06|8417.06|8540.62|8420.62|8537.06|8417.06|10
1653611590000|2022-05-27 00:33:10|8536.61|8416.61|8534.42|8414.42|8536.61|8416.61|8534.33|8414.33|10
1653611600000|2022-05-27 00:33:20|8534.14|8414.14|8533.28|8413.28|8534.32|8414.32|8533.28|8413.28|9
1653611610000|2022-05-27 00:33:30|8533.17|8413.17|8532.09|8412.09|8533.17|8413.17|8532.09|8412.09|7
1653611620000|2022-05-27 00:33:40|8531.79|8411.79|8531.49|8411.49|8531.79|8411.79|8531.49|8411.49|10
1653611630000|2022-05-27 00:33:50|8531.57|8411.57|8530.9|8410.9|8531.57|8411.57|8530.89|8410.89|8
1653611640000|2022-05-27 00:34:00|8530.91|8410.91|8529.77|8409.77|8531.04|8411.04|8529.77|8409.77|9
1653611650000|2022-05-27 00:34:10|8529.83|8409.83|8526.65|8406.65|8529.86|8409.86|8526.65|8406.65|10
1653611660000|2022-05-27 00:34:20|8526.4|8406.4|8525.34|8405.34|8526.4|8406.4|8525.21|8405.21|9
1653611670000|2022-05-27 00:34:30|8525.38|8405.38|8524.15|8404.15|8525.4|8405.4|8523.82|8403.82|10
1653611680000|2022-05-27 00:34:40|8524.17|8404.17|8523.54|8403.54|8524.17|8404.17|8523.54|8403.54|9
1653611690000|2022-05-27 00:34:50|8523.46|8403.46|8524.02|8404.02|8524.02|8404.02|8523.39|8403.39|10
1653611700000|2022-05-27 00:35:00|8523.76|8403.76|8523.16|8403.16|8524.02|8404.02|8523.16|8403.16|9
1653611710000|2022-05-27 00:35:10|8523.14|8403.14|8520.69|8400.69|8523.25|8403.25|8520.69|8400.69|9
1653611720000|2022-05-27 00:35:20|8520.53|8400.53|8519.16|8399.16|8520.53|8400.53|8519.16|8399.16|9
1653611730000|2022-05-27 00:35:30|8519.27|8399.27|8518.94|8398.94|8519.27|8399.27|8518.94|8398.94|6
1653611740000|2022-05-27 00:35:40|8518.84|8398.84|8517.15|8397.15|8518.84|8398.84|8517.15|8397.15|6
1653611750000|2022-05-27 00:35:50|8515.65|8395.65|8513.29|8393.29|8515.65|8395.65|8513.29|8393.29|10
1653611760000|2022-05-27 00:36:00|8513.34|8393.34|8511.33|8391.33|8513.34|8393.34|8511.33|8391.33|10
1653611770000|2022-05-27 00:36:10|8511.25|8391.25|8509.57|8389.57|8511.25|8391.25|8509.57|8389.57|9
1653611780000|2022-05-27 00:36:20|8509.43|8389.43|8508.8|8388.8|8509.6|8389.6|8508.8|8388.8|10
1653611790000|2022-05-27 00:36:30|8508.75|8388.75|8507.42|8387.42|8508.75|8388.75|8507.42|8387.42|10
1653611800000|2022-05-27 00:36:40|8507.41|8387.41|8507.45|8387.45|8507.86|8387.86|8507.41|8387.41|10
1653611810000|2022-05-27 00:36:50|8507.64|8387.64|8508.96|8388.96|8509.07|8389.07|8507.64|8387.64|10
1653611820000|2022-05-27 00:37:00|8508.94|8388.94|8511.18|8391.18|8511.18|8391.18|8508.94|8388.94|10
1653611830000|2022-05-27 00:37:10|8511.47|8391.47|8512.49|8392.49|8512.49|8392.49|8511.47|8391.47|8
1653611840000|2022-05-27 00:37:20|8512.54|8392.54|8513.87|8393.87|8513.87|8393.87|8512.54|8392.54|9
1653611850000|2022-05-27 00:37:30|8513.75|8393.75|8513.8|8393.8|8513.81|8393.81|8513.4|8393.4|10
1653611860000|2022-05-27 00:37:40|8514.3|8394.3|8515.18|8395.18|8515.29|8395.29|8514.27|8394.27|9
1653611870000|2022-05-27 00:37:50|8515.23|8395.23|8515.28|8395.28|8515.28|8395.28|8514.99|8394.99|7
1653611880000|2022-05-27 00:38:00|8515.17|8395.17|8515.09|8395.09|8515.42|8395.42|8514.93|8394.93|8
1653611890000|2022-05-27 00:38:10|8515.61|8395.61|8515.37|8395.37|8515.66|8395.66|8515.37|8395.37|10
1653611900000|2022-05-27 00:38:20|8515.41|8395.41|8514.14|8394.14|8515.41|8395.41|8514.14|8394.14|10
1653611910000|2022-05-27 00:38:30|8514.11|8394.11|8514.31|8394.31|8514.31|8394.31|8514.06|8394.06|10
1653611920000|2022-05-27 00:38:40|8514.22|8394.22|8513.91|8393.91|8514.55|8394.55|8513.74|8393.74|10
1653611930000|2022-05-27 00:38:50|8513.84|8393.84|8511.78|8391.78|8514.04|8394.04|8511.78|8391.78|8
1653611940000|2022-05-27 00:39:00|8511.77|8391.77|8509.23|8389.23|8511.77|8391.77|8509.23|8389.23|10
1653611950000|2022-05-27 00:39:10|8509.29|8389.29|8506.51|8386.51|8509.37|8389.37|8506.51|8386.51|10
1653611960000|2022-05-27 00:39:20|8506.64|8386.64|8507.51|8387.51|8507.51|8387.51|8506.6|8386.6|10
1653611970000|2022-05-27 00:39:30|8506.86|8386.86|8506.2|8386.2|8507.08|8387.08|8506.01|8386.01|10
1653611980000|2022-05-27 00:39:40|8505.95|8385.95|8507.51|8387.51|8507.51|8387.51|8505.95|8385.95|10
1653611990000|2022-05-27 00:39:50|8507.43|8387.43|8508.21|8388.21|8508.21|8388.21|8507.43|8387.43|8
1653612000000|2022-05-27 00:40:00|8508.12|8388.12|8508.44|8388.44|8509.04|8389.04|8507.94|8387.94|10
1653612010000|2022-05-27 00:40:10|8508.55|8388.55|8507.46|8387.46|8508.87|8388.87|8507.46|8387.46|10
1653612020000|2022-05-27 00:40:20|8507.54|8387.54|8506.77|8386.77|8507.6|8387.6|8506.7|8386.7|10
1653612030000|2022-05-27 00:40:30|8505.8|8385.8|8505.98|8385.98|8505.98|8385.98|8505.59|8385.59|10
1653612040000|2022-05-27 00:40:40|8506.21|8386.21|8505.04|8385.04|8506.21|8386.21|8505.04|8385.04|9
1653612050000|2022-05-27 00:40:50|8504.96|8384.96|8504.68|8384.68|8504.96|8384.96|8504.68|8384.68|8
1653612060000|2022-05-27 00:41:00|8504.67|8384.67|8503.78|8383.78|8504.74|8384.74|8503.01|8383.01|10
1653612070000|2022-05-27 00:41:10|8503.39|8383.39|8501.7|8381.7|8503.72|8383.72|8501.7|8381.7|10
1653612080000|2022-05-27 00:41:20|8501.44|8381.44|8496.79|8376.79|8501.44|8381.44|8496.72|8376.72|10
1653612090000|2022-05-27 00:41:30|8496.69|8376.69|8492.96|8372.96|8496.69|8376.69|8492.96|8372.96|10
1653612100000|2022-05-27 00:41:40|8493.12|8373.12|8489.43|8369.43|8493.15|8373.15|8489.43|8369.43|9
1653612110000|2022-05-27 00:41:50|8489.19|8369.19|8484.06|8364.06|8489.89|8369.89|8484.06|8364.06|10
1653612120000|2022-05-27 00:42:00|8483.47|8363.47|8481.33|8361.33|8483.47|8363.47|8480.23|8360.23|10
1653612130000|2022-05-27 00:42:10|8481.24|8361.24|8477.42|8357.42|8481.24|8361.24|8477.42|8357.42|10
1653612140000|2022-05-27 00:42:20|8477.47|8357.47|8473.26|8353.26|8477.58|8357.58|8473.26|8353.26|10
1653612150000|2022-05-27 00:42:30|8472.45|8352.45|8463.56|8343.56|8472.45|8352.45|8463.56|8343.56|10
1653612160000|2022-05-27 00:42:40|8463.11|8343.11|8460.42|8340.42|8463.11|8343.11|8460.11|8340.11|10
1653612170000|2022-05-27 00:42:50|8461.16|8341.16|8461.93|8341.93|8462.48|8342.48|8461.16|8341.16|10
1653612180000|2022-05-27 00:43:00|8461.8|8341.8|8461.79|8341.79|8462.05|8342.05|8461.53|8341.53|9
1653612190000|2022-05-27 00:43:10|8461.69|8341.69|8461.56|8341.56|8461.94|8341.94|8461.37|8341.37|10
1653612200000|2022-05-27 00:43:20|8460.61|8340.61|8459.93|8339.93|8460.61|8340.61|8459.55|8339.55|10
1653612210000|2022-05-27 00:43:30|8459.55|8339.55|8459.62|8339.62|8459.88|8339.88|8459.55|8339.55|8
1653612220000|2022-05-27 00:43:40|8459.39|8339.39|8458.64|8338.64|8459.39|8339.39|8458.63|8338.63|9
1653612230000|2022-05-27 00:43:50|8458.56|8338.56|8456.98|8336.98|8458.56|8338.56|8456.98|8336.98|10
1653612240000|2022-05-27 00:44:00|8456.58|8336.58|8455.56|8335.56|8456.58|8336.58|8455.32|8335.32|10
1653612250000|2022-05-27 00:44:10|8455.6|8335.6|8454.17|8334.17|8455.63|8335.63|8454.15|8334.15|10
1653612260000|2022-05-27 00:44:20|8454.2|8334.2|8453.36|8333.36|8454.2|8334.2|8452.13|8332.13|10
1653612270000|2022-05-27 00:44:30|8453.31|8333.31|8449.87|8329.87|8453.6|8333.6|8449.87|8329.87|10
1653612280000|2022-05-27 00:44:40|8449.61|8329.61|8449.38|8329.38|8450.16|8330.16|8449.25|8329.25|10
1653612290000|2022-05-27 00:44:50|8449.29|8329.29|8448.22|8328.22|8449.46|8329.46|8448.12|8328.12|9
1653612300000|2022-05-27 00:45:00|8447.43|8327.43|8445.5|8325.5|8447.77|8327.77|8445.42|8325.42|10
1653612310000|2022-05-27 00:45:10|8445.02|8325.02|8444.85|8324.85|8445.45|8325.45|8444.66|8324.66|10
1653612320000|2022-05-27 00:45:20|8444.79|8324.79|8444.73|8324.73|8445.38|8325.38|8444.57|8324.57|10
1653612330000|2022-05-27 00:45:30|8444.86|8324.86|8446.38|8326.38|8446.38|8326.38|8444.86|8324.86|10
1653612340000|2022-05-27 00:45:40|8446.45|8326.45|8448.78|8328.78|8449.02|8329.02|8446.45|8326.45|10
1653612350000|2022-05-27 00:45:50|8448.88|8328.88|8447.3|8327.3|8448.88|8328.88|8447.14|8327.14|10
1653612360000|2022-05-27 00:46:00|8447.03|8327.03|8445.58|8325.58|8447.03|8327.03|8445.58|8325.58|10
1653612370000|2022-05-27 00:46:10|8445.75|8325.75|8445.16|8325.16|8445.88|8325.88|8444.43|8324.43|10
1653612380000|2022-05-27 00:46:20|8444.88|8324.88|8440.49|8320.49|8444.88|8324.88|8440.49|8320.49|10
1653612390000|2022-05-27 00:46:30|8440.05|8320.05|8433.28|8313.28|8440.05|8320.05|8433.28|8313.28|10
1653612400000|2022-05-27 00:46:40|8432.73|8312.73|8429.47|8309.47|8433.71|8313.71|8429.47|8309.47|9
1653612410000|2022-05-27 00:46:50|8429.02|8309.02|8426.14|8306.14|8429.07|8309.07|8425.48|8305.48|10
1653612420000|2022-05-27 00:47:00|8426.23|8306.23|8426.33|8306.33|8426.33|8306.33|8425.71|8305.71|10
1653612430000|2022-05-27 00:47:10|8425.88|8305.88|8426.93|8306.93|8427.31|8307.31|8425.8|8305.8|10
1653612440000|2022-05-27 00:47:20|8427.51|8307.51|8429.59|8309.59|8430.09|8310.09|8427.14|8307.14|10
1653612450000|2022-05-27 00:47:30|8429.42|8309.42|8430.19|8310.19|8430.26|8310.26|8429.42|8309.42|10
1653612460000|2022-05-27 00:47:40|8429.29|8309.29|8427.65|8307.65|8430.53|8310.53|8427.65|8307.65|10
1653612470000|2022-05-27 00:47:50|8428.06|8308.06|8423.44|8303.44|8428.06|8308.06|8423.44|8303.44|9
1653612480000|2022-05-27 00:48:00|8423.27|8303.27|8422.7|8302.7|8423.27|8303.27|8421.92|8301.92|9
1653612490000|2022-05-27 00:48:10|8422.51|8302.51|8424.08|8304.08|8424.68|8304.68|8422.13|8302.13|10
1653612500000|2022-05-27 00:48:20|8423.97|8303.97|8425.61|8305.61|8425.61|8305.61|8423.57|8303.57|10
1653612510000|2022-05-27 00:48:30|8425.57|8305.57|8427.9|8307.9|8427.97|8307.97|8425.49|8305.49|10
1653612520000|2022-05-27 00:48:40|8428.04|8308.04|8429.9|8309.9|8429.9|8309.9|8427.87|8307.87|10
1653612530000|2022-05-27 00:48:50|8431.4|8311.4|8431.61|8311.61|8432.12|8312.12|8431.1|8311.1|10
1653612540000|2022-05-27 00:49:00|8431.51|8311.51|8432.63|8312.63|8432.63|8312.63|8431.44|8311.44|10
1653612550000|2022-05-27 00:49:10|8432.4|8312.4|8431.71|8311.71|8432.4|8312.4|8431.15|8311.15|10
1653612560000|2022-05-27 00:49:20|8431.44|8311.44|8430.62|8310.62|8431.64|8311.64|8430.62|8310.62|10
1653612570000|2022-05-27 00:49:30|8430.26|8310.26|8430.53|8310.53|8430.53|8310.53|8429.44|8309.44|10
1653612580000|2022-05-27 00:49:40|8430.47|8310.47|8430.66|8310.66|8431.12|8311.12|8430.14|8310.14|8
1653612590000|2022-05-27 00:49:50|8430.6|8310.6|8429.88|8309.88|8430.69|8310.69|8429.61|8309.61|10
1653612600000|2022-05-27 00:50:00|8429.56|8309.56|8430.62|8310.62|8430.66|8310.66|8429.55|8309.55|10
1653612610000|2022-05-27 00:50:10|8430.51|8310.51|8430.92|8310.92|8431.76|8311.76|8430.51|8310.51|10
1653612620000|2022-05-27 00:50:20|8430.69|8310.69|8429.01|8309.01|8430.69|8310.69|8428.21|8308.21|9
1653612630000|2022-05-27 00:50:30|8429|8309|8427.14|8307.14|8429|8309|8427.14|8307.14|10
1653612640000|2022-05-27 00:50:40|8426.51|8306.51|8425.45|8305.45|8426.51|8306.51|8425.2|8305.2|10
1653612650000|2022-05-27 00:50:50|8425.59|8305.59|8424.51|8304.51|8425.82|8305.82|8424.51|8304.51|10
1653612660000|2022-05-27 00:51:00|8424.21|8304.21|8421.01|8301.01|8424.21|8304.21|8420.75|8300.75|9
1653612670000|2022-05-27 00:51:10|8420.4|8300.4|8420.25|8300.25|8420.4|8300.4|8419.92|8299.92|10
1653612680000|2022-05-27 00:51:20|8419.26|8299.26|8419.88|8299.88|8419.88|8299.88|8418.05|8298.05|10
1653612690000|2022-05-27 00:51:30|8420.29|8300.29|8430.71|8310.71|8430.71|8310.71|8420.29|8300.29|10
1653612700000|2022-05-27 00:51:40|8431.11|8311.11|8433.83|8313.83|8433.83|8313.83|8431.11|8311.11|10
1653612710000|2022-05-27 00:51:50|8434.05|8314.05|8435.36|8315.36|8435.36|8315.36|8434.05|8314.05|9
1653612720000|2022-05-27 00:52:00|8435.46|8315.46|8435.09|8315.09|8435.63|8315.63|8435.09|8315.09|10
1653612730000|2022-05-27 00:52:10|8434.94|8314.94|8434.78|8314.78|8435.94|8315.94|8433.73|8313.73|10
1653612740000|2022-05-27 00:52:20|8434.51|8314.51|8433.16|8313.16|8434.51|8314.51|8432.62|8312.62|10
1653612750000|2022-05-27 00:52:30|8432.24|8312.24|8430.26|8310.26|8432.54|8312.54|8429.77|8309.77|10
1653612760000|2022-05-27 00:52:40|8430.86|8310.86|8432.84|8312.84|8432.84|8312.84|8430.77|8310.77|9
1653612770000|2022-05-27 00:52:50|8433.56|8313.56|8435.93|8315.93|8435.93|8315.93|8433.56|8313.56|10
1653612780000|2022-05-27 00:53:00|8435.89|8315.89|8436.92|8316.92|8436.92|8316.92|8435.89|8315.89|10
1653612790000|2022-05-27 00:53:10|8437.47|8317.47|8438.32|8318.32|8439.22|8319.22|8437.47|8317.47|9
1653612800000|2022-05-27 00:53:20|8438.45|8318.45|8435.05|8315.05|8438.45|8318.45|8435.05|8315.05|10
1653612810000|2022-05-27 00:53:30|8435.17|8315.17|8432.33|8312.33|8437.22|8317.22|8431.94|8311.94|10
1653612820000|2022-05-27 00:53:40|8431.42|8311.42|8429.58|8309.58|8431.85|8311.85|8429.58|8309.58|10
1653612830000|2022-05-27 00:53:50|8429.62|8309.62|8429.47|8309.47|8429.66|8309.66|8428.82|8308.82|10
1653612840000|2022-05-27 00:54:00|8429.91|8309.91|8433.15|8313.15|8433.15|8313.15|8429.5|8309.5|10
1653612850000|2022-05-27 00:54:10|8433.78|8313.78|8434.58|8314.58|8435.01|8315.01|8433.47|8313.47|10
1653612860000|2022-05-27 00:54:20|8434.82|8314.82|8434.67|8314.67|8435.45|8315.45|8434.47|8314.47|10
1653612870000|2022-05-27 00:54:30|8435.24|8315.24|8433.58|8313.58|8435.24|8315.24|8433.58|8313.58|10
1653612880000|2022-05-27 00:54:40|8433.67|8313.67|8433.18|8313.18|8433.73|8313.73|8432.79|8312.79|10
1653612890000|2022-05-27 00:54:50|8433.05|8313.05|8432.89|8312.89|8433.48|8313.48|8432.23|8312.23|8
1653612900000|2022-05-27 00:55:00|8432.39|8312.39|8432.3|8312.3|8432.96|8312.96|8431.51|8311.51|10
1653612910000|2022-05-27 00:55:10|8431.63|8311.63|8428.79|8308.79|8431.63|8311.63|8428.79|8308.79|10
1653612920000|2022-05-27 00:55:20|8427.95|8307.95|8425.64|8305.64|8427.95|8307.95|8424.88|8304.88|10
1653612930000|2022-05-27 00:55:30|8425.85|8305.85|8425.43|8305.43|8426.11|8306.11|8425.02|8305.02|10
1653612940000|2022-05-27 00:55:40|8425.24|8305.24|8424.07|8304.07|8425.24|8305.24|8423.39|8303.39|10
1653612950000|2022-05-27 00:55:50|8423.1|8303.1|8423.19|8303.19|8423.64|8303.64|8423.1|8303.1|10
1653612960000|2022-05-27 00:56:00|8423.1|8303.1|8423.42|8303.42|8423.56|8303.56|8423.05|8303.05|10
1653612970000|2022-05-27 00:56:10|8423.29|8303.29|8423.67|8303.67|8424.23|8304.23|8423.29|8303.29|10
1653612980000|2022-05-27 00:56:20|8423.55|8303.55|8424.58|8304.58|8424.94|8304.94|8423.37|8303.37|10
1653612990000|2022-05-27 00:56:30|8424.94|8304.94|8424.1|8304.1|8425.37|8305.37|8424.1|8304.1|10
1653613000000|2022-05-27 00:56:40|8424.87|8304.87|8423.38|8303.38|8424.87|8304.87|8423.36|8303.36|9
1653613010000|2022-05-27 00:56:50|8423.72|8303.72|8421.99|8301.99|8423.72|8303.72|8421.99|8301.99|10
1653613020000|2022-05-27 00:57:00|8422.58|8302.58|8420.78|8300.78|8422.59|8302.59|8420.53|8300.53|10
1653613030000|2022-05-27 00:57:10|8419.89|8299.89|8419.35|8299.35|8420.35|8300.35|8419.35|8299.35|9
1653613040000|2022-05-27 00:57:20|8419.51|8299.51|8418.9|8298.9|8420.67|8300.67|8418.9|8298.9|9
1653613050000|2022-05-27 00:57:30|8418.92|8298.92|8417.54|8297.54|8419.23|8299.23|8417.48|8297.48|10
1653613060000|2022-05-27 00:57:40|8417.98|8297.98|8418.86|8298.86|8418.86|8298.86|8417.98|8297.98|9
1653613070000|2022-05-27 00:57:50|8418.78|8298.78|8420.99|8300.99|8421.09|8301.09|8418.78|8298.78|10
1653613080000|2022-05-27 00:58:00|8420.9|8300.9|8423.13|8303.13|8423.13|8303.13|8420.9|8300.9|10
1653613090000|2022-05-27 00:58:10|8423.57|8303.57|8424.42|8304.42|8424.42|8304.42|8423.41|8303.41|10
1653613100000|2022-05-27 00:58:20|8424.72|8304.72|8425.66|8305.66|8425.66|8305.66|8424.72|8304.72|10
1653613110000|2022-05-27 00:58:30|8425.87|8305.87|8426.65|8306.65|8426.65|8306.65|8425.87|8305.87|9
1653613120000|2022-05-27 00:58:40|8426.74|8306.74|8428.04|8308.04|8428.23|8308.23|8426.74|8306.74|10
1653613130000|2022-05-27 00:58:50|8428.11|8308.11|8428.91|8308.91|8428.91|8308.91|8428.11|8308.11|10
1653613140000|2022-05-27 00:59:00|8428.85|8308.85|8427.75|8307.75|8429.58|8309.58|8427.75|8307.75|10
1653613150000|2022-05-27 00:59:10|8427.66|8307.66|8425.44|8305.44|8427.67|8307.67|8425.25|8305.25|10
1653613160000|2022-05-27 00:59:20|8425.37|8305.37|8422.56|8302.56|8425.84|8305.84|8422.56|8302.56|10
1653613170000|2022-05-27 00:59:30|8422.55|8302.55|8423.12|8303.12|8423.12|8303.12|8421.85|8301.85|10
1653613180000|2022-05-27 00:59:40|8422.97|8302.97|8420.16|8300.16|8422.97|8302.97|8420.16|8300.16|10
1653613190000|2022-05-27 00:59:50|8419.78|8299.78|8418.98|8298.98|8419.78|8299.78|8418.98|8298.98|10
1653613200000|2022-05-27 01:00:00|8419.13|8299.13|8419.59|8299.59|8419.98|8299.98|8419.13|8299.13|9
1653613210000|2022-05-27 01:00:10|8419.86|8299.86|8418.34|8298.34|8420.06|8300.06|8418.34|8298.34|10
1653613220000|2022-05-27 01:00:20|8418.19|8298.19|8416.03|8296.03|8418.19|8298.19|8414.6|8294.6|10
1653613230000|2022-05-27 01:00:30|8416.29|8296.29|8423.3|8303.3|8423.3|8303.3|8416.29|8296.29|10
1653613240000|2022-05-27 01:00:40|8423.61|8303.61|8424.96|8304.96|8426.02|8306.02|8423.61|8303.61|10
1653613250000|2022-05-27 01:00:50|8424.63|8304.63|8425.35|8305.35|8425.35|8305.35|8424.18|8304.18|10
1653613260000|2022-05-27 01:01:00|8425.5|8305.5|8428.53|8308.53|8428.53|8308.53|8425.47|8305.47|9
1653613270000|2022-05-27 01:01:10|8428.75|8308.75|8430.75|8310.75|8430.75|8310.75|8428.41|8308.41|10
1653613280000|2022-05-27 01:01:20|8432.01|8312.01|8437.01|8317.01|8437.01|8317.01|8431.99|8311.99|10
1653613290000|2022-05-27 01:01:30|8437.89|8317.89|8439.35|8319.35|8439.55|8319.55|8437.86|8317.86|10
1653613300000|2022-05-27 01:01:40|8439.54|8319.54|8438.08|8318.08|8439.6|8319.6|8438.08|8318.08|10
1653613310000|2022-05-27 01:01:50|8437.78|8317.78|8437.85|8317.85|8438.17|8318.17|8436.9|8316.9|10
1653613320000|2022-05-27 01:02:00|8437.56|8317.56|8436.08|8316.08|8437.56|8317.56|8436.08|8316.08|10
1653613330000|2022-05-27 01:02:10|8435.85|8315.85|8431.03|8311.03|8435.85|8315.85|8431.03|8311.03|10
1653613340000|2022-05-27 01:02:20|8431.12|8311.12|8433.39|8313.39|8433.7|8313.7|8431.12|8311.12|10
1653613350000|2022-05-27 01:02:30|8433.26|8313.26|8433.98|8313.98|8434.38|8314.38|8433.26|8313.26|9
1653613360000|2022-05-27 01:02:40|8434.7|8314.7|8431.72|8311.72|8435.61|8315.61|8431.72|8311.72|9
1653613370000|2022-05-27 01:02:50|8431.69|8311.69|8427.05|8307.05|8431.69|8311.69|8427.05|8307.05|10
1653613380000|2022-05-27 01:03:00|8426.95|8306.95|8425.46|8305.46|8426.95|8306.95|8425.46|8305.46|10
1653613390000|2022-05-27 01:03:10|8424.69|8304.69|8424.69|8304.69|8425.27|8305.27|8424.48|8304.48|10
1653613400000|2022-05-27 01:03:20|8425.28|8305.28|8426.46|8306.46|8426.46|8306.46|8425.28|8305.28|9
1653613410000|2022-05-27 01:03:30|8427.02|8307.02|8424.67|8304.67|8427.1|8307.1|8424.37|8304.37|10
1653613420000|2022-05-27 01:03:40|8424.4|8304.4|8421.92|8301.92|8424.4|8304.4|8421.92|8301.92|10
1653613430000|2022-05-27 01:03:50|8422.22|8302.22|8415.48|8295.48|8422.22|8302.22|8415.48|8295.48|10
1653613440000|2022-05-27 01:04:00|8415.33|8295.33|8412.16|8292.16|8415.33|8295.33|8411.97|8291.97|10
1653613450000|2022-05-27 01:04:10|8411.82|8291.82|8407.7|8287.7|8411.82|8291.82|8406.55|8286.55|10
1653613460000|2022-05-27 01:04:20|8407.89|8287.89|8404.57|8284.57|8407.89|8287.89|8404.57|8284.57|10
1653613470000|2022-05-27 01:04:30|8404.67|8284.67|8401.14|8281.14|8404.71|8284.71|8401.14|8281.14|10
1653613480000|2022-05-27 01:04:40|8399.91|8279.91|8395.54|8275.54|8400.22|8280.22|8395.54|8275.54|9
1653613490000|2022-05-27 01:04:50|8395.05|8275.05|8393.41|8273.41|8395.38|8275.38|8393.41|8273.41|10
1653613500000|2022-05-27 01:05:00|8393.16|8273.16|8390.73|8270.73|8393.16|8273.16|8390.73|8270.73|10
1653613510000|2022-05-27 01:05:10|8391.01|8271.01|8392.88|8272.88|8392.96|8272.96|8391.01|8271.01|10
1653613520000|2022-05-27 01:05:20|8393.29|8273.29|8392.89|8272.89|8393.29|8273.29|8392.13|8272.13|10
1653613530000|2022-05-27 01:05:30|8393.23|8273.23|8393.1|8273.1|8394.57|8274.57|8393.1|8273.1|10
1653613540000|2022-05-27 01:05:40|8392.47|8272.47|8390.53|8270.53|8393.05|8273.05|8390.53|8270.53|9
1653613550000|2022-05-27 01:05:50|8389.57|8269.57|8388.22|8268.22|8391.08|8271.08|8388.22|8268.22|10
1653613560000|2022-05-27 01:06:00|8390.21|8270.21|8379.03|8259.03|8390.59|8270.59|8379.03|8259.03|10
1653613570000|2022-05-27 01:06:10|8377.94|8257.94|8370.95|8250.95|8377.94|8257.94|8370.95|8250.95|10
1653613580000|2022-05-27 01:06:20|8370.83|8250.83|8369.31|8249.31|8370.83|8250.83|8368.29|8248.29|10
1653613590000|2022-05-27 01:06:30|8368.32|8248.32|8368.11|8248.11|8369.49|8249.49|8368.11|8248.11|10
1653613600000|2022-05-27 01:06:40|8367.97|8247.97|8366.71|8246.71|8367.97|8247.97|8366.71|8246.71|8
1653613610000|2022-05-27 01:06:50|8365.74|8245.74|8364.14|8244.14|8366.59|8246.59|8364.14|8244.14|10
1653613620000|2022-05-27 01:07:00|8364.33|8244.33|8364.97|8244.97|8364.97|8244.97|8363.68|8243.68|10
1653613630000|2022-05-27 01:07:10|8366.32|8246.32|8371.58|8251.58|8371.58|8251.58|8366.32|8246.32|10
1653613640000|2022-05-27 01:07:20|8372.01|8252.01|8373.9|8253.9|8373.9|8253.9|8371.4|8251.4|9
1653613650000|2022-05-27 01:07:30|8374.79|8254.79|8374.82|8254.82|8375.28|8255.28|8373.98|8253.98|10
1653613660000|2022-05-27 01:07:40|8374.99|8254.99|8373.86|8253.86|8374.99|8254.99|8373.86|8253.86|10
1653613670000|2022-05-27 01:07:50|8373.91|8253.91|8372.47|8252.47|8374.01|8254.01|8372.47|8252.47|10
1653613680000|2022-05-27 01:08:00|8372.72|8252.72|8370.89|8250.89|8372.86|8252.86|8370.32|8250.32|10
1653613690000|2022-05-27 01:08:10|8370.8|8250.8|8369.06|8249.06|8370.98|8250.98|8369.06|8249.06|10
1653613700000|2022-05-27 01:08:20|8369.38|8249.38|8368.35|8248.35|8369.38|8249.38|8368.18|8248.18|10
1653613710000|2022-05-27 01:08:30|8367.92|8247.92|8365.43|8245.43|8368.45|8248.45|8365.43|8245.43|10
1653613720000|2022-05-27 01:08:40|8365.31|8245.31|8364.39|8244.39|8365.31|8245.31|8364.25|8244.25|10
1653613730000|2022-05-27 01:08:50|8364.1|8244.1|8363.26|8243.26|8364.1|8244.1|8363.26|8243.26|10
1653613740000|2022-05-27 01:09:00|8363.21|8243.21|8363.66|8243.66|8363.66|8243.66|8362.51|8242.51|10
1653613750000|2022-05-27 01:09:10|8363.1|8243.1|8359.88|8239.88|8363.1|8243.1|8359.19|8239.19|9
1653613760000|2022-05-27 01:09:20|8360.66|8240.66|8362.04|8242.04|8362.97|8242.97|8360.47|8240.47|10
1653613770000|2022-05-27 01:09:30|8363.09|8243.09|8360.26|8240.26|8363.95|8243.95|8359.33|8239.33|10
1653613780000|2022-05-27 01:09:40|8361.13|8241.13|8359.25|8239.25|8361.65|8241.65|8359.25|8239.25|10
1653613790000|2022-05-27 01:09:50|8358.27|8238.27|8357.9|8237.9|8359.26|8239.26|8355.76|8235.76|10
1653613800000|2022-05-27 01:10:00|8357.44|8237.44|8359.64|8239.64|8359.64|8239.64|8357.07|8237.07|9
1653613810000|2022-05-27 01:10:10|8359.72|8239.72|8363.91|8243.91|8363.91|8243.91|8359.72|8239.72|10
1653613820000|2022-05-27 01:10:20|8364.84|8244.84|8366.72|8246.72|8366.72|8246.72|8364.84|8244.84|10
1653613830000|2022-05-27 01:10:30|8366.98|8246.98|8367.31|8247.31|8367.97|8247.97|8366.98|8246.98|10
1653613840000|2022-05-27 01:10:40|8367.3|8247.3|8367.17|8247.17|8367.3|8247.3|8366.53|8246.53|10
1653613850000|2022-05-27 01:10:50|8367.82|8247.82|8368.14|8248.14|8368.3|8248.3|8367.82|8247.82|10
1653613860000|2022-05-27 01:11:00|8367.91|8247.91|8368.78|8248.78|8368.78|8248.78|8366.74|8246.74|9
1653613870000|2022-05-27 01:11:10|8368.88|8248.88|8370.77|8250.77|8370.77|8250.77|8368.59|8248.59|10
1653613880000|2022-05-27 01:11:20|8370.97|8250.97|8370.05|8250.05|8371.57|8251.57|8370.05|8250.05|10
1653613890000|2022-05-27 01:11:30|8369.85|8249.85|8368.23|8248.23|8369.85|8249.85|8367.85|8247.85|9
1653613900000|2022-05-27 01:11:40|8367.8|8247.8|8366.3|8246.3|8367.8|8247.8|8366.17|8246.17|10
1653613910000|2022-05-27 01:11:50|8366.07|8246.07|8366.21|8246.21|8366.21|8246.21|8365.71|8245.71|10
1653613920000|2022-05-27 01:12:00|8365.76|8245.76|8364.26|8244.26|8366.23|8246.23|8364.26|8244.26|10
1653613930000|2022-05-27 01:12:10|8363.84|8243.84|8362.05|8242.05|8364.34|8244.34|8362.05|8242.05|10
1653613940000|2022-05-27 01:12:20|8361.49|8241.49|8359.7|8239.7|8361.51|8241.51|8359.7|8239.7|9
1653613950000|2022-05-27 01:12:30|8359.21|8239.21|8359.97|8239.97|8360.18|8240.18|8359.12|8239.12|10
1653613960000|2022-05-27 01:12:40|8359.78|8239.78|8359.19|8239.19|8359.78|8239.78|8358.93|8238.93|10
1653613970000|2022-05-27 01:12:50|8359.2|8239.2|8359.36|8239.36|8359.56|8239.56|8359.06|8239.06|10
1653613980000|2022-05-27 01:13:00|8359.61|8239.61|8360.02|8240.02|8360.02|8240.02|8359.36|8239.36|9
1653613990000|2022-05-27 01:13:10|8360.27|8240.27|8358.68|8238.68|8360.6|8240.6|8358.68|8238.68|10
1653614000000|2022-05-27 01:13:20|8358.77|8238.77|8356.84|8236.84|8358.77|8238.77|8356.72|8236.72|10
1653614010000|2022-05-27 01:13:30|8357.03|8237.03|8356.3|8236.3|8357.03|8237.03|8354.61|8234.61|10
1653614020000|2022-05-27 01:13:40|8356.37|8236.37|8357.16|8237.16|8357.32|8237.32|8356.17|8236.17|10
1653614030000|2022-05-27 01:13:50|8357.24|8237.24|8352.76|8232.76|8357.24|8237.24|8352.76|8232.76|10
1653614040000|2022-05-27 01:14:00|8352.83|8232.83|8351.43|8231.43|8353.13|8233.13|8351|8231|10
1653614050000|2022-05-27 01:14:10|8350.81|8230.81|8347.05|8227.05|8350.81|8230.81|8347.05|8227.05|10
1653614060000|2022-05-27 01:14:20|8347.44|8227.44|8346.07|8226.07|8347.44|8227.44|8346.01|8226.01|10
1653614070000|2022-05-27 01:14:30|8345.8|8225.8|8347.32|8227.32|8347.32|8227.32|8345.77|8225.77|9
1653614080000|2022-05-27 01:14:40|8347.55|8227.55|8350.59|8230.59|8350.67|8230.67|8347.55|8227.55|10
1653614090000|2022-05-27 01:14:50|8351.5|8231.5|8355.82|8235.82|8355.82|8235.82|8351.5|8231.5|10
1653614100000|2022-05-27 01:15:00|8355.61|8235.61|8356.46|8236.46|8356.46|8236.46|8354.29|8234.29|10
1653614110000|2022-05-27 01:15:10|8357.02|8237.02|8359.89|8239.89|8360.04|8240.04|8357.02|8237.02|10
1653614120000|2022-05-27 01:15:20|8360.04|8240.04|8361.35|8241.35|8361.35|8241.35|8360.04|8240.04|10
1653614130000|2022-05-27 01:15:30|8361.36|8241.36|8361.37|8241.37|8362|8242|8361.36|8241.36|9
1653614140000|2022-05-27 01:15:40|8361.34|8241.34|8362.62|8242.62|8362.62|8242.62|8361.25|8241.25|10
1653614150000|2022-05-27 01:15:50|8362.6|8242.6|8362.58|8242.58|8362.87|8242.87|8362.03|8242.03|10
1653614160000|2022-05-27 01:16:00|8362.81|8242.81|8362.93|8242.93|8362.93|8242.93|8361.66|8241.66|10
1653614170000|2022-05-27 01:16:10|8363.89|8243.89|8364.38|8244.38|8364.83|8244.83|8363.75|8243.75|10
1653614180000|2022-05-27 01:16:20|8364.44|8244.44|8370.57|8250.57|8370.65|8250.65|8364.44|8244.44|10
1653614190000|2022-05-27 01:16:30|8371.84|8251.84|8379.06|8259.06|8379.28|8259.28|8371.84|8251.84|10
1653614200000|2022-05-27 01:16:40|8379.13|8259.13|8379.14|8259.14|8379.69|8259.69|8378.88|8258.88|10
1653614210000|2022-05-27 01:16:50|8379.11|8259.11|8381.97|8261.97|8382.1|8262.1|8379.11|8259.11|10
1653614220000|2022-05-27 01:17:00|8381.95|8261.95|8383.66|8263.66|8383.66|8263.66|8381.92|8261.92|10
1653614230000|2022-05-27 01:17:10|8383.63|8263.63|8383.34|8263.34|8384.01|8264.01|8383.23|8263.23|10
1653614240000|2022-05-27 01:17:20|8383.48|8263.48|8383.7|8263.7|8384.1|8264.1|8383.46|8263.46|10
1653614250000|2022-05-27 01:17:30|8383.5|8263.5|8383.76|8263.76|8384.24|8264.24|8383.25|8263.25|10
1653614260000|2022-05-27 01:17:40|8383.91|8263.91|8383.27|8263.27|8384.02|8264.02|8383.27|8263.27|9
1653614270000|2022-05-27 01:17:50|8382.73|8262.73|8382.08|8262.08|8382.94|8262.94|8381.93|8261.93|10
1653614280000|2022-05-27 01:18:00|8382.01|8262.01|8380.37|8260.37|8382.01|8262.01|8380.05|8260.05|9
1653614290000|2022-05-27 01:18:10|8380.24|8260.24|8379.52|8259.52|8380.24|8260.24|8379.27|8259.27|9
1653614300000|2022-05-27 01:18:20|8379.28|8259.28|8378.77|8258.77|8379.39|8259.39|8378.77|8258.77|9
1653614310000|2022-05-27 01:18:30|8378.59|8258.59|8379.81|8259.81|8379.81|8259.81|8378.59|8258.59|10
1653614320000|2022-05-27 01:18:40|8379.76|8259.76|8378.71|8258.71|8379.76|8259.76|8378.71|8258.71|9
1653614330000|2022-05-27 01:18:50|8378.92|8258.92|8377.86|8257.86|8378.92|8258.92|8377.86|8257.86|10
1653614340000|2022-05-27 01:19:00|8377.25|8257.25|8375.87|8255.87|8377.51|8257.51|8375.87|8255.87|10
1653614350000|2022-05-27 01:19:10|8376.27|8256.27|8376.14|8256.14|8376.27|8256.27|8372.59|8252.59|10
1653614360000|2022-05-27 01:19:20|8376.43|8256.43|8372.53|8252.53|8376.43|8256.43|8372.53|8252.53|10
1653614370000|2022-05-27 01:19:30|8373.32|8253.32|8366.86|8246.86|8373.32|8253.32|8366.86|8246.86|10
1653614380000|2022-05-27 01:19:40|8365.96|8245.96|8359.44|8239.44|8365.96|8245.96|8359.38|8239.38|10
1653614390000|2022-05-27 01:19:50|8357.78|8237.78|8355.45|8235.45|8357.78|8237.78|8355.45|8235.45|10
1653614400000|2022-05-27 01:20:00|8355.42|8235.42|8355.71|8235.71|8355.71|8235.71|8354.53|8234.53|10
1653614410000|2022-05-27 01:20:10|8355.8|8235.8|8353.59|8233.59|8356.17|8236.17|8353.59|8233.59|9
1653614420000|2022-05-27 01:20:20|8353.26|8233.26|8353.68|8233.68|8354.19|8234.19|8353.26|8233.26|10
1653614430000|2022-05-27 01:20:30|8354.12|8234.12|8354.07|8234.07|8354.37|8234.37|8353.49|8233.49|10
1653614440000|2022-05-27 01:20:40|8353.75|8233.75|8351.44|8231.44|8353.9|8233.9|8351.44|8231.44|9
1653614450000|2022-05-27 01:20:50|8351.65|8231.65|8351.5|8231.5|8351.79|8231.79|8351.23|8231.23|9
1653614460000|2022-05-27 01:21:00|8351.58|8231.58|8350.78|8230.78|8351.58|8231.58|8349.59|8229.59|10
1653614470000|2022-05-27 01:21:10|8351.41|8231.41|8352.17|8232.17|8352.83|8232.83|8351.41|8231.41|9
1653614480000|2022-05-27 01:21:20|8351.62|8231.62|8347.37|8227.37|8351.62|8231.62|8347.37|8227.37|9
1653614490000|2022-05-27 01:21:30|8346.62|8226.62|8342.05|8222.05|8346.62|8226.62|8342.05|8222.05|10
1653614500000|2022-05-27 01:21:40|8341.55|8221.55|8338.12|8218.12|8341.55|8221.55|8338.12|8218.12|10
1653614510000|2022-05-27 01:21:50|8338.42|8218.42|8338.51|8218.51|8338.51|8218.51|8337.54|8217.54|10
1653614520000|2022-05-27 01:22:00|8338.5|8218.5|8337.87|8217.87|8338.56|8218.56|8337.78|8217.78|10
1653614530000|2022-05-27 01:22:10|8337.73|8217.73|8336.5|8216.5|8337.76|8217.76|8336.5|8216.5|10
1653614540000|2022-05-27 01:22:20|8336.51|8216.51|8338.45|8218.45|8338.45|8218.45|8336.44|8216.44|10
1653614550000|2022-05-27 01:22:30|8338.12|8218.12|8337.79|8217.79|8338.41|8218.41|8337.79|8217.79|9
1653614560000|2022-05-27 01:22:40|8337.78|8217.78|8334.64|8214.64|8337.78|8217.78|8334.64|8214.64|10
1653614570000|2022-05-27 01:22:50|8334.34|8214.34|8332.59|8212.59|8334.34|8214.34|8332.59|8212.59|10
1653614580000|2022-05-27 01:23:00|8332.48|8212.48|8331.3|8211.3|8332.48|8212.48|8331.18|8211.18|10
1653614590000|2022-05-27 01:23:10|8331.39|8211.39|8331.72|8211.72|8331.72|8211.72|8331.04|8211.04|10
1653614600000|2022-05-27 01:23:20|8331.78|8211.78|8333.64|8213.64|8333.64|8213.64|8331.57|8211.57|10
1653614610000|2022-05-27 01:23:30|8333.65|8213.65|8342.77|8222.77|8342.77|8222.77|8333.65|8213.65|10
1653614620000|2022-05-27 01:23:40|8343.84|8223.84|8346.37|8226.37|8346.87|8226.87|8343.84|8223.84|10
1653614630000|2022-05-27 01:23:50|8346.51|8226.51|8345.03|8225.03|8346.65|8226.65|8345.03|8225.03|10
1653614640000|2022-05-27 01:24:00|8344.4|8224.4|8342.62|8222.62|8344.4|8224.4|8342.57|8222.57|10
1653614650000|2022-05-27 01:24:10|8342.72|8222.72|8340.63|8220.63|8342.72|8222.72|8340.63|8220.63|10
1653614660000|2022-05-27 01:24:20|8339.83|8219.83|8337.78|8217.78|8339.83|8219.83|8337.78|8217.78|10
1653614670000|2022-05-27 01:24:30|8337.77|8217.77|8335.27|8215.27|8338.26|8218.26|8334.67|8214.67|10
1653614680000|2022-05-27 01:24:40|8335.22|8215.22|8336.3|8216.3|8336.3|8216.3|8334.91|8214.91|10
1653614690000|2022-05-27 01:24:50|8336.33|8216.33|8334.16|8214.16|8336.52|8216.52|8334.11|8214.11|10
1653614700000|2022-05-27 01:25:00|8333.61|8213.61|8331.34|8211.34|8333.61|8213.61|8330.73|8210.73|10
1653614710000|2022-05-27 01:25:10|8331.39|8211.39|8332.77|8212.77|8333|8213|8331.39|8211.39|10
1653614720000|2022-05-27 01:25:20|8333.43|8213.43|8335.05|8215.05|8335.05|8215.05|8333.27|8213.27|10
1653614730000|2022-05-27 01:25:30|8334.99|8214.99|8334.65|8214.65|8335.22|8215.22|8334.59|8214.59|10
1653614740000|2022-05-27 01:25:40|8334.69|8214.69|8334.41|8214.41|8335.22|8215.22|8334.26|8214.26|10
1653614750000|2022-05-27 01:25:50|8335.31|8215.31|8334.03|8214.03|8335.31|8215.31|8333.47|8213.47|10
1653614760000|2022-05-27 01:26:00|8334.06|8214.06|8335.24|8215.24|8335.24|8215.24|8334.06|8214.06|10
1653614770000|2022-05-27 01:26:10|8336.36|8216.36|8339.01|8219.01|8339.01|8219.01|8336.36|8216.36|10
1653614780000|2022-05-27 01:26:20|8339.43|8219.43|8339.82|8219.82|8339.82|8219.82|8339.36|8219.36|10
1653614790000|2022-05-27 01:26:30|8340.01|8220.01|8340.74|8220.74|8341.04|8221.04|8340.01|8220.01|9
1653614800000|2022-05-27 01:26:40|8340.71|8220.71|8341.04|8221.04|8341.31|8221.31|8340.71|8220.71|9
1653614810000|2022-05-27 01:26:50|8340.71|8220.71|8340.68|8220.68|8341.44|8221.44|8340.08|8220.08|10
1653614820000|2022-05-27 01:27:00|8340.46|8220.46|8339.2|8219.2|8340.78|8220.78|8338.96|8218.96|10
1653614830000|2022-05-27 01:27:10|8339.24|8219.24|8338.73|8218.73|8339.36|8219.36|8338.73|8218.73|10
1653614840000|2022-05-27 01:27:20|8338.35|8218.35|8337.33|8217.33|8339.09|8219.09|8337.33|8217.33|10
1653614850000|2022-05-27 01:27:30|8337|8217|8336.88|8216.88|8337|8217|8336.16|8216.16|10
1653614860000|2022-05-27 01:27:40|8336.91|8216.91|8334.33|8214.33|8336.99|8216.99|8334.33|8214.33|10
1653614870000|2022-05-27 01:27:50|8334.75|8214.75|8333.45|8213.45|8334.9|8214.9|8333.45|8213.45|10
1653614880000|2022-05-27 01:28:00|8333.61|8213.61|8332.16|8212.16|8333.61|8213.61|8332.16|8212.16|10
1653614890000|2022-05-27 01:28:10|8332.14|8212.14|8331.13|8211.13|8332.16|8212.16|8331.13|8211.13|10
1653614900000|2022-05-27 01:28:20|8331.14|8211.14|8330.51|8210.51|8331.14|8211.14|8330.06|8210.06|10
1653614910000|2022-05-27 01:28:30|8329.89|8209.89|8329.89|8209.89|8330.42|8210.42|8329.36|8209.36|10
1653614920000|2022-05-27 01:28:40|8329.9|8209.9|8329.05|8209.05|8329.9|8209.9|8329.05|8209.05|10
1653614930000|2022-05-27 01:28:50|8329.06|8209.06|8327.44|8207.44|8329.06|8209.06|8327.44|8207.44|10
1653614940000|2022-05-27 01:29:00|8327.02|8207.02|8327.54|8207.54|8328.07|8208.07|8326.86|8206.86|10
1653614950000|2022-05-27 01:29:10|8328.21|8208.21|8333.27|8213.27|8333.27|8213.27|8328.21|8208.21|9
1653614960000|2022-05-27 01:29:20|8333.2|8213.2|8333.96|8213.96|8334.32|8214.32|8333.2|8213.2|10
1653614970000|2022-05-27 01:29:30|8334.02|8214.02|8333.63|8213.63|8334.87|8214.87|8333.63|8213.63|10
1653614980000|2022-05-27 01:29:40|8334.2|8214.2|8333.44|8213.44|8334.2|8214.2|8332.54|8212.54|10
1653614990000|2022-05-27 01:29:50|8332.81|8212.81|8331.17|8211.17|8333.06|8213.06|8330.95|8210.95|10
1653615000000|2022-05-27 01:30:00|8330.83|8210.83|8328.83|8208.83|8330.83|8210.83|8328.83|8208.83|9
1653615010000|2022-05-27 01:30:10|8327.81|8207.81|8326.82|8206.82|8328.31|8208.31|8326.19|8206.19|10
1653615020000|2022-05-27 01:30:20|8326.54|8206.54|8328.17|8208.17|8328.17|8208.17|8326.54|8206.54|10
1653615030000|2022-05-27 01:30:30|8329.53|8209.53|8330.87|8210.87|8330.87|8210.87|8329.18|8209.18|10
1653615040000|2022-05-27 01:30:40|8330.82|8210.82|8331.65|8211.65|8331.95|8211.95|8330.7|8210.7|10
1653615050000|2022-05-27 01:30:50|8332.03|8212.03|8330.8|8210.8|8332.14|8212.14|8330.8|8210.8|10
1653615060000|2022-05-27 01:31:00|8330.99|8210.99|8333.64|8213.64|8333.64|8213.64|8330.81|8210.81|9
1653615070000|2022-05-27 01:31:10|8334.13|8214.13|8335.21|8215.21|8335.31|8215.31|8334.13|8214.13|10
1653615080000|2022-05-27 01:31:20|8335.56|8215.56|8337.08|8217.08|8337.08|8217.08|8335.53|8215.53|9
1653615090000|2022-05-27 01:31:30|8337.34|8217.34|8339.46|8219.46|8339.46|8219.46|8337.34|8217.34|10
1653615100000|2022-05-27 01:31:40|8339.74|8219.74|8342.79|8222.79|8342.79|8222.79|8339.74|8219.74|10
1653615110000|2022-05-27 01:31:50|8343.37|8223.37|8345.27|8225.27|8345.27|8225.27|8343.17|8223.17|10
1653615120000|2022-05-27 01:32:00|8345.74|8225.74|8347.98|8227.98|8347.98|8227.98|8345.74|8225.74|10
1653615130000|2022-05-27 01:32:10|8347.9|8227.9|8346.07|8226.07|8347.92|8227.92|8346.07|8226.07|10
1653615140000|2022-05-27 01:32:20|8345.92|8225.92|8347.86|8227.86|8347.86|8227.86|8345.33|8225.33|10
1653615150000|2022-05-27 01:32:30|8347.74|8227.74|8347.52|8227.52|8348.04|8228.04|8346.82|8226.82|10
1653615160000|2022-05-27 01:32:40|8347.5|8227.5|8347.64|8227.64|8347.82|8227.82|8347.16|8227.16|10
1653615170000|2022-05-27 01:32:50|8347.91|8227.91|8346.01|8226.01|8348.06|8228.06|8345.61|8225.61|9
1653615180000|2022-05-27 01:33:00|8345.54|8225.54|8344.91|8224.91|8345.54|8225.54|8344.35|8224.35|9
1653615190000|2022-05-27 01:33:10|8344.55|8224.55|8342.98|8222.98|8344.55|8224.55|8342.98|8222.98|10
1653615200000|2022-05-27 01:33:20|8343.01|8223.01|8340.23|8220.23|8343.01|8223.01|8340.23|8220.23|10
1653615210000|2022-05-27 01:33:30|8340.55|8220.55|8337.8|8217.8|8340.55|8220.55|8337.8|8217.8|10
1653615220000|2022-05-27 01:33:40|8337.99|8217.99|8337.99|8217.99|8337.99|8217.99|8337.1|8217.1|10
1653615230000|2022-05-27 01:33:50|8338.08|8218.08|8338.91|8218.91|8338.91|8218.91|8338.08|8218.08|10
1653615240000|2022-05-27 01:34:00|8338.83|8218.83|8337.91|8217.91|8338.83|8218.83|8337.91|8217.91|10
1653615250000|2022-05-27 01:34:10|8338.05|8218.05|8338.31|8218.31|8338.33|8218.33|8338|8218|7
1653615260000|2022-05-27 01:34:20|8338.33|8218.33|8338.21|8218.21|8338.92|8218.92|8338.13|8218.13|10
1653615270000|2022-05-27 01:34:30|8338.12|8218.12|8338.31|8218.31|8338.54|8218.54|8338.12|8218.12|9
1653615280000|2022-05-27 01:34:40|8338.29|8218.29|8335.79|8215.79|8338.29|8218.29|8335.79|8215.79|10
1653615290000|2022-05-27 01:34:50|8336.01|8216.01|8334.07|8214.07|8336.01|8216.01|8333.83|8213.83|10
1653615300000|2022-05-27 01:35:00|8333.78|8213.78|8330.75|8210.75|8333.78|8213.78|8330.75|8210.75|9
1653615310000|2022-05-27 01:35:10|8330.47|8210.47|8327.5|8207.5|8330.47|8210.47|8327.28|8207.28|10
1653615320000|2022-05-27 01:35:20|8327.11|8207.11|8328.15|8208.15|8328.86|8208.86|8327.11|8207.11|10
1653615330000|2022-05-27 01:35:30|8327.77|8207.77|8330.05|8210.05|8330.42|8210.42|8327.77|8207.77|10
1653615340000|2022-05-27 01:35:40|8330.24|8210.24|8330.38|8210.38|8330.68|8210.68|8330.24|8210.24|9
1653615350000|2022-05-27 01:35:50|8330.22|8210.22|8330.33|8210.33|8330.33|8210.33|8329.88|8209.88|8
1653615360000|2022-05-27 01:36:00|8330.4|8210.4|8332.79|8212.79|8332.79|8212.79|8330.28|8210.28|9
1653615370000|2022-05-27 01:36:10|8332.94|8212.94|8333.66|8213.66|8333.68|8213.68|8332.94|8212.94|9
1653615380000|2022-05-27 01:36:20|8333.59|8213.59|8334.7|8214.7|8335.01|8215.01|8333.59|8213.59|10
1653615390000|2022-05-27 01:36:30|8334.95|8214.95|8335.89|8215.89|8335.89|8215.89|8334.7|8214.7|10
1653615400000|2022-05-27 01:36:40|8335.93|8215.93|8337.84|8217.84|8337.84|8217.84|8335.93|8215.93|10
1653615410000|2022-05-27 01:36:50|8337.75|8217.75|8342.45|8222.45|8342.45|8222.45|8337.75|8217.75|10
1653615420000|2022-05-27 01:37:00|8342.34|8222.34|8343.04|8223.04|8343.1|8223.1|8342.34|8222.34|10
1653615430000|2022-05-27 01:37:10|8344.48|8224.48|8348.09|8228.09|8348.09|8228.09|8344.48|8224.48|10
1653615440000|2022-05-27 01:37:20|8347.91|8227.91|8349.87|8229.87|8349.87|8229.87|8347.91|8227.91|9
1653615450000|2022-05-27 01:37:30|8351.01|8231.01|8355.84|8235.84|8355.84|8235.84|8351.01|8231.01|10
1653615460000|2022-05-27 01:37:40|8358.42|8238.42|8361.46|8241.46|8361.97|8241.97|8358.42|8238.42|9
1653615470000|2022-05-27 01:37:50|8361.57|8241.57|8363.5|8243.5|8363.58|8243.58|8361.57|8241.57|10
1653615480000|2022-05-27 01:38:00|8363.02|8243.02|8364.74|8244.74|8365.14|8245.14|8362.72|8242.72|10
1653615490000|2022-05-27 01:38:10|8364.63|8244.63|8364.57|8244.57|8364.77|8244.77|8364.37|8244.37|9
1653615500000|2022-05-27 01:38:20|8364.52|8244.52|8365.8|8245.8|8365.8|8245.8|8364.52|8244.52|10
1653615510000|2022-05-27 01:38:30|8365.9|8245.9|8367.37|8247.37|8367.43|8247.43|8365.9|8245.9|10
1653615520000|2022-05-27 01:38:40|8367.4|8247.4|8367.93|8247.93|8367.93|8247.93|8367.36|8247.36|9
1653615530000|2022-05-27 01:38:50|8367.75|8247.75|8366|8246|8367.75|8247.75|8365.99|8245.99|10
1653615540000|2022-05-27 01:39:00|8366.07|8246.07|8365.88|8245.88|8366.21|8246.21|8365.85|8245.85|10
1653615550000|2022-05-27 01:39:10|8365.68|8245.68|8367.74|8247.74|8368.66|8248.66|8363.74|8243.74|10
1653615560000|2022-05-27 01:39:20|8368.2|8248.2|8368.31|8248.31|8368.66|8248.66|8368.2|8248.2|10
1653615570000|2022-05-27 01:39:30|8367.8|8247.8|8367.13|8247.13|8368.24|8248.24|8367.13|8247.13|8
1653615580000|2022-05-27 01:39:40|8367.28|8247.28|8367.88|8247.88|8367.88|8247.88|8367.28|8247.28|9
1653615590000|2022-05-27 01:39:50|8367.82|8247.82|8366.22|8246.22|8367.82|8247.82|8366.22|8246.22|8
1653615600000|2022-05-27 01:40:00|8366.02|8246.02|8366.33|8246.33|8366.81|8246.81|8366.02|8246.02|8
1653615610000|2022-05-27 01:40:10|8366.39|8246.39|8365.39|8245.39|8366.43|8246.43|8365.27|8245.27|10
1653615620000|2022-05-27 01:40:20|8365.28|8245.28|8365.04|8245.04|8365.28|8245.28|8364.52|8244.52|9
1653615630000|2022-05-27 01:40:30|8365.98|8245.98|8365.95|8245.95|8366.73|8246.73|8365.89|8245.89|10
1653615640000|2022-05-27 01:40:40|8365.46|8245.46|8365.8|8245.8|8366.04|8246.04|8365.09|8245.09|10
1653615650000|2022-05-27 01:40:50|8365.78|8245.78|8363.43|8243.43|8365.78|8245.78|8363.43|8243.43|9
1653615660000|2022-05-27 01:41:00|8363.15|8243.15|8363.42|8243.42|8363.44|8243.44|8362.99|8242.99|8
1653615670000|2022-05-27 01:41:10|8363.05|8243.05|8361.32|8241.32|8363.05|8243.05|8361.32|8241.32|10
1653615680000|2022-05-27 01:41:20|8361.3|8241.3|8361.86|8241.86|8361.86|8241.86|8361.14|8241.14|9
1653615690000|2022-05-27 01:41:30|8361.66|8241.66|8365.17|8245.17|8365.17|8245.17|8361.65|8241.65|9
1653615700000|2022-05-27 01:41:40|8364.94|8244.94|8372.6|8252.6|8372.6|8252.6|8364.94|8244.94|10
1653615710000|2022-05-27 01:41:50|8372.31|8252.31|8374.08|8254.08|8374.08|8254.08|8372.31|8252.31|9
1653615720000|2022-05-27 01:42:00|8374.35|8254.35|8375.59|8255.59|8375.69|8255.69|8374.35|8254.35|9
1653615730000|2022-05-27 01:42:10|8375.45|8255.45|8377.57|8257.57|8377.57|8257.57|8375.45|8255.45|9
1653615740000|2022-05-27 01:42:20|8377.63|8257.63|8377.47|8257.47|8377.8|8257.8|8377.27|8257.27|8
1653615750000|2022-05-27 01:42:30|8377.28|8257.28|8378.32|8258.32|8378.34|8258.34|8377.28|8257.28|8
1653615760000|2022-05-27 01:42:40|8378.08|8258.08|8376.84|8256.84|8378.19|8258.19|8376.84|8256.84|10
1653615770000|2022-05-27 01:42:50|8376.81|8256.81|8376|8256|8376.84|8256.84|8376|8256|9
1653615780000|2022-05-27 01:43:00|8376.09|8256.09|8375.54|8255.54|8376.09|8256.09|8375.14|8255.14|9
1653615790000|2022-05-27 01:43:10|8375.06|8255.06|8373.54|8253.54|8375.06|8255.06|8373.54|8253.54|10
1653615800000|2022-05-27 01:43:20|8373.51|8253.51|8373.8|8253.8|8374.19|8254.19|8373.47|8253.47|9
1653615810000|2022-05-27 01:43:30|8373.89|8253.89|8374.71|8254.71|8374.71|8254.71|8373.84|8253.84|10
1653615820000|2022-05-27 01:43:40|8374.89|8254.89|8376.12|8256.12|8376.42|8256.42|8374.89|8254.89|9
1653615830000|2022-05-27 01:43:50|8376.33|8256.33|8377.1|8257.1|8377.1|8257.1|8376.32|8256.32|7
1653615840000|2022-05-27 01:44:00|8376.9|8256.9|8378.26|8258.26|8378.26|8258.26|8376.84|8256.84|10
1653615850000|2022-05-27 01:44:10|8378.53|8258.53|8377.98|8257.98|8379|8259|8377.87|8257.87|10
1653615860000|2022-05-27 01:44:20|8378.05|8258.05|8377.05|8257.05|8378.13|8258.13|8376.93|8256.93|10
1653615870000|2022-05-27 01:44:30|8377.4|8257.4|8375.97|8255.97|8378.13|8258.13|8375.97|8255.97|10
1653615880000|2022-05-27 01:44:40|8376.02|8256.02|8373.22|8253.22|8376.02|8256.02|8373.13|8253.13|10
1653615890000|2022-05-27 01:44:50|8373.2|8253.2|8372.4|8252.4|8373.36|8253.36|8372.39|8252.39|9
1653615900000|2022-05-27 01:45:00|8372.37|8252.37|8370.19|8250.19|8372.37|8252.37|8369.91|8249.91|10
1653615910000|2022-05-27 01:45:10|8370.29|8250.29|8371.69|8251.69|8371.69|8251.69|8370.07|8250.07|10
1653615920000|2022-05-27 01:45:20|8371.82|8251.82|8372.45|8252.45|8372.51|8252.51|8371.82|8251.82|9
1653615930000|2022-05-27 01:45:30|8372.42|8252.42|8374.35|8254.35|8374.4|8254.4|8372.34|8252.34|10
1653615940000|2022-05-27 01:45:40|8374.4|8254.4|8376.63|8256.63|8376.77|8256.77|8374.4|8254.4|10
1653615950000|2022-05-27 01:45:50|8376.54|8256.54|8376.58|8256.58|8376.7|8256.7|8376.38|8256.38|9
1653615960000|2022-05-27 01:46:00|8376.68|8256.68|8375.85|8255.85|8376.68|8256.68|8375.7|8255.7|10
1653615970000|2022-05-27 01:46:10|8375.8|8255.8|8377.5|8257.5|8377.5|8257.5|8375.64|8255.64|10
1653615980000|2022-05-27 01:46:20|8377.56|8257.56|8377.28|8257.28|8377.56|8257.56|8376.95|8256.95|9
1653615990000|2022-05-27 01:46:30|8377.15|8257.15|8377.07|8257.07|8377.19|8257.19|8376.77|8256.77|9
1653616000000|2022-05-27 01:46:40|8377.16|8257.16|8379.16|8259.16|8379.16|8259.16|8377.16|8257.16|8
1653616010000|2022-05-27 01:46:50|8379.12|8259.12|8381.23|8261.23|8381.23|8261.23|8379.12|8259.12|9
1653616020000|2022-05-27 01:47:00|8381.29|8261.29|8380.41|8260.41|8381.44|8261.44|8380.41|8260.41|9
1653616030000|2022-05-27 01:47:10|8380.36|8260.36|8377.57|8257.57|8380.36|8260.36|8377.57|8257.57|10
1653616040000|2022-05-27 01:47:20|8377.38|8257.38|8377.2|8257.2|8377.45|8257.45|8376.87|8256.87|10
1653616050000|2022-05-27 01:47:30|8377.81|8257.81|8378.06|8258.06|8379.59|8259.59|8377.81|8257.81|10
1653616060000|2022-05-27 01:47:40|8379.26|8259.26|8381.11|8261.11|8381.77|8261.77|8378.66|8258.66|10
1653616070000|2022-05-27 01:47:50|8381.03|8261.03|8381.32|8261.32|8381.68|8261.68|8380.18|8260.18|10
1653616080000|2022-05-27 01:48:00|8381.29|8261.29|8381.12|8261.12|8381.78|8261.78|8381.04|8261.04|10
1653616090000|2022-05-27 01:48:10|8380.67|8260.67|8378.07|8258.07|8380.67|8260.67|8377.8|8257.8|10
1653616100000|2022-05-27 01:48:20|8377.98|8257.98|8378.09|8258.09|8378.62|8258.62|8377.27|8257.27|10
1653616110000|2022-05-27 01:48:30|8378.21|8258.21|8378.47|8258.47|8379.31|8259.31|8378.02|8258.02|10
1653616120000|2022-05-27 01:48:40|8378.32|8258.32|8377.4|8257.4|8378.32|8258.32|8377.4|8257.4|8
1653616130000|2022-05-27 01:48:50|8377.39|8257.39|8378.22|8258.22|8378.22|8258.22|8377.15|8257.15|9
1653616140000|2022-05-27 01:49:00|8376.96|8256.96|8375.31|8255.31|8377.03|8257.03|8375.31|8255.31|10
1653616150000|2022-05-27 01:49:10|8375.14|8255.14|8374.44|8254.44|8375.7|8255.7|8374.44|8254.44|10
1653616160000|2022-05-27 01:49:20|8375.31|8255.31|8374.6|8254.6|8375.31|8255.31|8374.02|8254.02|10
1653616170000|2022-05-27 01:49:30|8374.73|8254.73|8370.48|8250.48|8374.73|8254.73|8370.48|8250.48|10
1653616180000|2022-05-27 01:49:40|8369.72|8249.72|8365.57|8245.57|8369.72|8249.72|8365.57|8245.57|10
1653616190000|2022-05-27 01:49:50|8365.21|8245.21|8359.61|8239.61|8365.21|8245.21|8359.54|8239.54|10
1653616200000|2022-05-27 01:50:00|8358.57|8238.57|8355.1|8235.1|8358.57|8238.57|8355.1|8235.1|9
1653616210000|2022-05-27 01:50:10|8355.02|8235.02|8352.99|8232.99|8355.02|8235.02|8352.55|8232.55|10
1653616220000|2022-05-27 01:50:20|8353.09|8233.09|8351.48|8231.48|8353.09|8233.09|8351.02|8231.02|10
1653616230000|2022-05-27 01:50:30|8351.7|8231.7|8350.32|8230.32|8351.7|8231.7|8350.32|8230.32|10
1653616240000|2022-05-27 01:50:40|8350.22|8230.22|8350.5|8230.5|8351.25|8231.25|8350.22|8230.22|10
1653616250000|2022-05-27 01:50:50|8349.93|8229.93|8349.4|8229.4|8350.22|8230.22|8349.1|8229.1|10
1653616260000|2022-05-27 01:51:00|8349.36|8229.36|8351.88|8231.88|8351.88|8231.88|8349.36|8229.36|10
1653616270000|2022-05-27 01:51:10|8352.62|8232.62|8353.55|8233.55|8354.73|8234.73|8352.62|8232.62|10
1653616280000|2022-05-27 01:51:20|8353.34|8233.34|8351.18|8231.18|8353.34|8233.34|8351.15|8231.15|10
1653616290000|2022-05-27 01:51:30|8351.78|8231.78|8352.59|8232.59|8353.11|8233.11|8351.78|8231.78|10
1653616300000|2022-05-27 01:51:40|8352.49|8232.49|8352.14|8232.14|8352.59|8232.59|8352.14|8232.14|10
1653616310000|2022-05-27 01:51:50|8351.95|8231.95|8349.51|8229.51|8351.95|8231.95|8349.51|8229.51|10
1653616320000|2022-05-27 01:52:00|8349.4|8229.4|8348.47|8228.47|8349.45|8229.45|8348.19|8228.19|9
1653616330000|2022-05-27 01:52:10|8348.34|8228.34|8346.39|8226.39|8348.34|8228.34|8346.39|8226.39|10
1653616340000|2022-05-27 01:52:20|8346.84|8226.84|8346.71|8226.71|8346.95|8226.95|8346.42|8226.42|10
1653616350000|2022-05-27 01:52:30|8346.1|8226.1|8344.78|8224.78|8346.62|8226.62|8344.53|8224.53|10
1653616360000|2022-05-27 01:52:40|8344.55|8224.55|8343.2|8223.2|8344.57|8224.57|8343.2|8223.2|10
1653616370000|2022-05-27 01:52:50|8342.84|8222.84|8342.85|8222.85|8343.05|8223.05|8342.57|8222.57|10
1653616380000|2022-05-27 01:53:00|8342.83|8222.83|8341.63|8221.63|8342.87|8222.87|8341.63|8221.63|10
1653616390000|2022-05-27 01:53:10|8341.78|8221.78|8342.73|8222.73|8342.97|8222.97|8341.74|8221.74|10
1653616400000|2022-05-27 01:53:20|8342.31|8222.31|8341.73|8221.73|8342.31|8222.31|8341.26|8221.26|10
1653616410000|2022-05-27 01:53:30|8341.99|8221.99|8340.93|8220.93|8341.99|8221.99|8340.61|8220.61|10
1653616420000|2022-05-27 01:53:40|8341.05|8221.05|8339.12|8219.12|8341.05|8221.05|8338.74|8218.74|10
1653616430000|2022-05-27 01:53:50|8338.96|8218.96|8337.11|8217.11|8338.96|8218.96|8337.11|8217.11|9
1653616440000|2022-05-27 01:54:00|8336.73|8216.73|8336.96|8216.96|8336.96|8216.96|8336.56|8216.56|10
1653616450000|2022-05-27 01:54:10|8337.08|8217.08|8331.84|8211.84|8337.08|8217.08|8331.84|8211.84|10
1653616460000|2022-05-27 01:54:20|8331.68|8211.68|8327.39|8207.39|8331.68|8211.68|8327.39|8207.39|10
1653616470000|2022-05-27 01:54:30|8326.93|8206.93|8323.92|8203.92|8326.93|8206.93|8323.9|8203.9|10
1653616480000|2022-05-27 01:54:40|8323.44|8203.44|8320.7|8200.7|8323.44|8203.44|8320.52|8200.52|10
1653616490000|2022-05-27 01:54:50|8320.89|8200.89|8322.2|8202.2|8322.2|8202.2|8320.89|8200.89|9
1653616500000|2022-05-27 01:55:00|8322.11|8202.11|8322.24|8202.24|8322.24|8202.24|8321.6|8201.6|10
1653616510000|2022-05-27 01:55:10|8321.94|8201.94|8320.5|8200.5|8321.94|8201.94|8320.5|8200.5|10
1653616520000|2022-05-27 01:55:20|8319.61|8199.61|8318.04|8198.04|8319.61|8199.61|8318.04|8198.04|10
1653616530000|2022-05-27 01:55:30|8317.82|8197.82|8318.32|8198.32|8318.53|8198.53|8317.81|8197.81|10
1653616540000|2022-05-27 01:55:40|8317.8|8197.8|8317.49|8197.49|8317.8|8197.8|8317.25|8197.25|10
1653616550000|2022-05-27 01:55:50|8317.62|8197.62|8317.29|8197.29|8317.62|8197.62|8316.94|8196.94|10
1653616560000|2022-05-27 01:56:00|8317.34|8197.34|8316.22|8196.22|8317.67|8197.67|8316.22|8196.22|10
1653616570000|2022-05-27 01:56:10|8316.06|8196.06|8315.9|8195.9|8316.21|8196.21|8315.37|8195.37|10
1653616580000|2022-05-27 01:56:20|8315.89|8195.89|8315.76|8195.76|8316.27|8196.27|8315.76|8195.76|10
1653616590000|2022-05-27 01:56:30|8315.75|8195.75|8314.67|8194.67|8315.75|8195.75|8314.64|8194.64|10
1653616600000|2022-05-27 01:56:40|8314.26|8194.26|8313.99|8193.99|8314.33|8194.33|8313.86|8193.86|9
1653616610000|2022-05-27 01:56:50|8314.01|8194.01|8313.8|8193.8|8314.01|8194.01|8313.49|8193.49|10
1653616620000|2022-05-27 01:57:00|8313.52|8193.52|8314.47|8194.47|8314.47|8194.47|8313.19|8193.19|10
1653616630000|2022-05-27 01:57:10|8314.75|8194.75|8316.69|8196.69|8316.69|8196.69|8314.75|8194.75|10
1653616640000|2022-05-27 01:57:20|8316.62|8196.62|8316.94|8196.94|8317.12|8197.12|8316.62|8196.62|9
1653616650000|2022-05-27 01:57:30|8317.03|8197.03|8315.67|8195.67|8317.11|8197.11|8315.67|8195.67|9
1653616660000|2022-05-27 01:57:40|8315.59|8195.59|8314.09|8194.09|8315.61|8195.61|8314.09|8194.09|10
1653616670000|2022-05-27 01:57:50|8313.93|8193.93|8312.83|8192.83|8314.09|8194.09|8312.83|8192.83|9
1653616680000|2022-05-27 01:58:00|8312.82|8192.82|8305.65|8185.65|8312.82|8192.82|8305.65|8185.65|10
1653616690000|2022-05-27 01:58:10|8304.14|8184.14|8298.74|8178.74|8304.14|8184.14|8298.74|8178.74|10
1653616700000|2022-05-27 01:58:20|8299.04|8179.04|8291.55|8171.55|8299.35|8179.35|8291.55|8171.55|10
1653616710000|2022-05-27 01:58:30|8291.64|8171.64|8286.97|8166.97|8291.7|8171.7|8286.97|8166.97|10
1653616720000|2022-05-27 01:58:40|8286.32|8166.32|8285.18|8165.18|8286.32|8166.32|8282.1|8162.1|10
1653616730000|2022-05-27 01:58:50|8285.2|8165.2|8289.5|8169.5|8289.5|8169.5|8285.2|8165.2|10
1653616740000|2022-05-27 01:59:00|8289.31|8169.31|8291.9|8171.9|8292.2|8172.2|8289.23|8169.23|10
1653616750000|2022-05-27 01:59:10|8291.65|8171.65|8282.89|8162.89|8291.71|8171.71|8282.89|8162.89|10
1653616760000|2022-05-27 01:59:20|8284.07|8164.07|8286.07|8166.07|8286.07|8166.07|8281.77|8161.77|10
1653616770000|2022-05-27 01:59:30|8285.93|8165.93|8285.61|8165.61|8286.38|8166.38|8285.61|8165.61|9
1653616780000|2022-05-27 01:59:40|8285.63|8165.63|8286.82|8166.82|8286.88|8166.88|8285.63|8165.63|10
1653616790000|2022-05-27 01:59:50|8286.78|8166.78|8288.07|8168.07|8288.14|8168.14|8286.69|8166.69|9
1653616800000|2022-05-27 02:00:00|8288.96|8168.96|8289.56|8169.56|8289.56|8169.56|8287.81|8167.81|8
1653616810000|2022-05-27 02:00:10|8290.34|8170.34|8289.41|8169.41|8290.57|8170.57|8289.41|8169.41|10
1653616820000|2022-05-27 02:00:20|8289.39|8169.39|8285.53|8165.53|8289.39|8169.39|8285.53|8165.53|10
1653616830000|2022-05-27 02:00:30|8285.61|8165.61|8283.44|8163.44|8285.65|8165.65|8283.44|8163.44|10
1653616840000|2022-05-27 02:00:40|8283.07|8163.07|8279.3|8159.3|8283.07|8163.07|8279.3|8159.3|9
1653616850000|2022-05-27 02:00:50|8279.52|8159.52|8277.46|8157.46|8279.63|8159.63|8275.94|8155.94|9
1653616860000|2022-05-27 02:01:00|8277.47|8157.47|8274.07|8154.07|8277.95|8157.95|8273.54|8153.54|10
1653616870000|2022-05-27 02:01:10|8274.28|8154.28|8275.01|8155.01|8275.01|8155.01|8273.54|8153.54|10
1653616880000|2022-05-27 02:01:20|8274.94|8154.94|8276.22|8156.22|8276.22|8156.22|8274.9|8154.9|9
1653616890000|2022-05-27 02:01:30|8275.98|8155.98|8277.11|8157.11|8277.81|8157.81|8275.98|8155.98|10
1653616900000|2022-05-27 02:01:40|8277.64|8157.64|8276.5|8156.5|8277.64|8157.64|8276.5|8156.5|10
1653616910000|2022-05-27 02:01:50|8276.27|8156.27|8273.03|8153.03|8276.27|8156.27|8273.03|8153.03|10
1653616920000|2022-05-27 02:02:00|8272.42|8152.42|8268.88|8148.88|8272.42|8152.42|8268.57|8148.57|8
1653616930000|2022-05-27 02:02:10|8268.64|8148.64|8265.9|8145.9|8268.9|8148.9|8265.46|8145.46|10
1653616940000|2022-05-27 02:02:20|8265.54|8145.54|8258.86|8138.86|8265.85|8145.85|8258.86|8138.86|10
1653616950000|2022-05-27 02:02:30|8258.59|8138.59|8252.52|8132.52|8258.59|8138.59|8252.52|8132.52|10
1653616960000|2022-05-27 02:02:40|8252.93|8132.93|8251.34|8131.34|8252.93|8132.93|8250.9|8130.9|10
1653616970000|2022-05-27 02:02:50|8251.32|8131.32|8252.74|8132.74|8252.99|8132.99|8251.32|8131.32|10
1653616980000|2022-05-27 02:03:00|8252.71|8132.71|8250.24|8130.24|8252.72|8132.72|8250.24|8130.24|9
1653616990000|2022-05-27 02:03:10|8250.39|8130.39|8251.66|8131.66|8252.15|8132.15|8250.39|8130.39|10
1653617000000|2022-05-27 02:03:20|8251.45|8131.45|8256.72|8136.72|8256.72|8136.72|8251.13|8131.13|10
1653617010000|2022-05-27 02:03:30|8257.98|8137.98|8263.87|8143.87|8263.87|8143.87|8257.98|8137.98|10
1653617020000|2022-05-27 02:03:40|8263.99|8143.99|8264.98|8144.98|8265.39|8145.39|8263.77|8143.77|9
1653617030000|2022-05-27 02:03:50|8264.77|8144.77|8264.56|8144.56|8264.86|8144.86|8263.99|8143.99|10
1653617040000|2022-05-27 02:04:00|8264.65|8144.65|8265.2|8145.2|8265.2|8145.2|8263|8143|10
1653617050000|2022-05-27 02:04:10|8264.91|8144.91|8264.81|8144.81|8265.21|8145.21|8264.29|8144.29|8
1653617060000|2022-05-27 02:04:20|8265.09|8145.09|8264.31|8144.31|8265.09|8145.09|8264.31|8144.31|10
1653617070000|2022-05-27 02:04:30|8264.62|8144.62|8264.43|8144.43|8264.81|8144.81|8264.29|8144.29|10
1653617080000|2022-05-27 02:04:40|8263.62|8143.62|8261.92|8141.92|8263.62|8143.62|8261.92|8141.92|10
1653617090000|2022-05-27 02:04:50|8261.77|8141.77|8260.37|8140.37|8261.77|8141.77|8260.37|8140.37|10
1653617100000|2022-05-27 02:05:00|8260.42|8140.42|8258.62|8138.62|8260.42|8140.42|8258.62|8138.62|10
1653617110000|2022-05-27 02:05:10|8258.37|8138.37|8257.91|8137.91|8259.51|8139.51|8257.91|8137.91|10
1653617120000|2022-05-27 02:05:20|8257.79|8137.79|8259.96|8139.96|8259.96|8139.96|8257.79|8137.79|10
1653617130000|2022-05-27 02:05:30|8260.33|8140.33|8265.07|8145.07|8265.07|8145.07|8260.33|8140.33|10
1653617140000|2022-05-27 02:05:40|8264.98|8144.98|8265.6|8145.6|8266.43|8146.43|8264.98|8144.98|10
1653617150000|2022-05-27 02:05:50|8265.36|8145.36|8267.3|8147.3|8267.3|8147.3|8265.36|8145.36|10
1653617160000|2022-05-27 02:06:00|8267.26|8147.26|8267.85|8147.85|8267.85|8147.85|8267.26|8147.26|9
1653617170000|2022-05-27 02:06:10|8267.75|8147.75|8268.46|8148.46|8269.22|8149.22|8267.75|8147.75|10
1653617180000|2022-05-27 02:06:20|8268.29|8148.29|8267.83|8147.83|8268.73|8148.73|8267.83|8147.83|10
1653617190000|2022-05-27 02:06:30|8268.46|8148.46|8271.44|8151.44|8272.15|8152.15|8268.46|8148.46|10
1653617200000|2022-05-27 02:06:40|8271.97|8151.97|8282.34|8162.34|8282.34|8162.34|8271.97|8151.97|10
1653617210000|2022-05-27 02:06:50|8282.18|8162.18|8284.27|8164.27|8284.27|8164.27|8282.17|8162.17|10
1653617220000|2022-05-27 02:07:00|8284.31|8164.31|8288.68|8168.68|8288.68|8168.68|8284.31|8164.31|10
1653617230000|2022-05-27 02:07:10|8288.77|8168.77|8289.09|8169.09|8289.09|8169.09|8288.43|8168.43|10
1653617240000|2022-05-27 02:07:20|8289.04|8169.04|8288.51|8168.51|8289.61|8169.61|8288.51|8168.51|10
1653617250000|2022-05-27 02:07:30|8288.48|8168.48|8287.62|8167.62|8288.48|8168.48|8287.25|8167.25|10
1653617260000|2022-05-27 02:07:40|8286.56|8166.56|8281.75|8161.75|8286.56|8166.56|8281.75|8161.75|9
1653617270000|2022-05-27 02:07:50|8281.18|8161.18|8276.08|8156.08|8281.35|8161.35|8276.08|8156.08|10
1653617280000|2022-05-27 02:08:00|8276.31|8156.31|8270.79|8150.79|8276.31|8156.31|8270.79|8150.79|10
1653617290000|2022-05-27 02:08:10|8271.03|8151.03|8270.54|8150.54|8271.03|8151.03|8270.15|8150.15|8
1653617300000|2022-05-27 02:08:20|8270.46|8150.46|8267.67|8147.67|8271.08|8151.08|8267.67|8147.67|10
1653617310000|2022-05-27 02:08:30|8267.91|8147.91|8272.02|8152.02|8272.02|8152.02|8267.91|8147.91|10
1653617320000|2022-05-27 02:08:40|8272.2|8152.2|8278.3|8158.3|8278.3|8158.3|8272.2|8152.2|10
1653617330000|2022-05-27 02:08:50|8278.69|8158.69|8281.01|8161.01|8281.2|8161.2|8278.69|8158.69|10
1653617340000|2022-05-27 02:09:00|8280.88|8160.88|8281.9|8161.9|8283.22|8163.22|8280.88|8160.88|9
1653617350000|2022-05-27 02:09:10|8281.92|8161.92|8282.2|8162.2|8282.34|8162.34|8281.45|8161.45|10
1653617360000|2022-05-27 02:09:20|8281.91|8161.91|8281.19|8161.19|8282.34|8162.34|8281.19|8161.19|10
1653617370000|2022-05-27 02:09:30|8281.01|8161.01|8279.37|8159.37|8281.01|8161.01|8279.37|8159.37|10
1653617380000|2022-05-27 02:09:40|8279.67|8159.67|8278.31|8158.31|8279.67|8159.67|8278.31|8158.31|10
1653617390000|2022-05-27 02:09:50|8278.72|8158.72|8277.9|8157.9|8278.72|8158.72|8277.38|8157.38|10
1653617400000|2022-05-27 02:10:00|8277.83|8157.83|8281.8|8161.8|8281.8|8161.8|8277.83|8157.83|10
1653617410000|2022-05-27 02:10:10|8281.66|8161.66|8282.98|8162.98|8282.98|8162.98|8281.66|8161.66|10
1653617420000|2022-05-27 02:10:20|8282.77|8162.77|8283.89|8163.89|8283.89|8163.89|8282.24|8162.24|10
1653617430000|2022-05-27 02:10:30|8282.7|8162.7|8281.58|8161.58|8283.12|8163.12|8281.49|8161.49|10
1653617440000|2022-05-27 02:10:40|8282.31|8162.31|8280.53|8160.53|8282.31|8162.31|8280.49|8160.49|10
1653617450000|2022-05-27 02:10:50|8280.25|8160.25|8277.68|8157.68|8280.25|8160.25|8277.53|8157.53|10
1653617460000|2022-05-27 02:11:00|8276.97|8156.97|8271.49|8151.49|8277.12|8157.12|8271.49|8151.49|10
1653617470000|2022-05-27 02:11:10|8270.21|8150.21|8267.22|8147.22|8270.21|8150.21|8267.22|8147.22|10
1653617480000|2022-05-27 02:11:20|8267.84|8147.84|8269.52|8149.52|8270|8150|8267.62|8147.62|10
1653617490000|2022-05-27 02:11:30|8269.76|8149.76|8272.73|8152.73|8272.73|8152.73|8269.76|8149.76|9
1653617500000|2022-05-27 02:11:40|8272.98|8152.98|8271.82|8151.82|8272.98|8152.98|8271.82|8151.82|10
1653617510000|2022-05-27 02:11:50|8271.66|8151.66|8271.43|8151.43|8271.81|8151.81|8271.43|8151.43|10
1653617520000|2022-05-27 02:12:00|8271.4|8151.4|8270.2|8150.2|8271.4|8151.4|8269.35|8149.35|10
1653617530000|2022-05-27 02:12:10|8270.04|8150.04|8270.63|8150.63|8270.63|8150.63|8269.88|8149.88|10
1653617540000|2022-05-27 02:12:20|8270.05|8150.05|8268.22|8148.22|8270.05|8150.05|8268.22|8148.22|10
1653617550000|2022-05-27 02:12:30|8267.98|8147.98|8264.44|8144.44|8267.98|8147.98|8264.44|8144.44|9
1653617560000|2022-05-27 02:12:40|8264.47|8144.47|8261.33|8141.33|8264.47|8144.47|8261.33|8141.33|10
1653617570000|2022-05-27 02:12:50|8260.11|8140.11|8259.8|8139.8|8260.23|8140.23|8259.65|8139.65|10
1653617580000|2022-05-27 02:13:00|8259.82|8139.82|8259.34|8139.34|8260.11|8140.11|8259.3|8139.3|9
1653617590000|2022-05-27 02:13:10|8259.44|8139.44|8260.27|8140.27|8260.34|8140.34|8258.73|8138.73|10
1653617600000|2022-05-27 02:13:20|8260.47|8140.47|8262.98|8142.98|8262.98|8142.98|8260.47|8140.47|9
1653617610000|2022-05-27 02:13:30|8262.02|8142.02|8262.95|8142.95|8262.98|8142.98|8262.02|8142.02|10
1653617620000|2022-05-27 02:13:40|8263.04|8143.04|8263.56|8143.56|8263.75|8143.75|8262.9|8142.9|10
1653617630000|2022-05-27 02:13:50|8263.74|8143.74|8262.31|8142.31|8263.74|8143.74|8262.31|8142.31|10
1653617640000|2022-05-27 02:14:00|8262.3|8142.3|8262.24|8142.24|8262.3|8142.3|8262.04|8142.04|10
1653617650000|2022-05-27 02:14:10|8262.33|8142.33|8261.44|8141.44|8262.38|8142.38|8261.4|8141.4|9
1653617660000|2022-05-27 02:14:20|8261.13|8141.13|8254.74|8134.74|8261.13|8141.13|8254.74|8134.74|10
1653617670000|2022-05-27 02:14:30|8254.48|8134.48|8251.96|8131.96|8254.78|8134.78|8251.96|8131.96|10
1653617680000|2022-05-27 02:14:40|8252.51|8132.51|8252.7|8132.7|8252.74|8132.74|8252.12|8132.12|10
1653617690000|2022-05-27 02:14:50|8252.56|8132.56|8251.59|8131.59|8252.59|8132.59|8251.38|8131.38|10
1653617700000|2022-05-27 02:15:00|8252.13|8132.13|8251.74|8131.74|8252.5|8132.5|8251.51|8131.51|10
1653617710000|2022-05-27 02:15:10|8251.86|8131.86|8249.7|8129.7|8251.86|8131.86|8249.7|8129.7|10
1653617720000|2022-05-27 02:15:20|8249.63|8129.63|8248.09|8128.09|8249.71|8129.71|8248.08|8128.08|10
1653617730000|2022-05-27 02:15:30|8247.72|8127.72|8244.94|8124.94|8247.72|8127.72|8244.89|8124.89|10
1653617740000|2022-05-27 02:15:40|8244.64|8124.64|8244.89|8124.89|8244.92|8124.92|8244.1|8124.1|10
1653617750000|2022-05-27 02:15:50|8244.52|8124.52|8245.16|8125.16|8245.57|8125.57|8244.52|8124.52|9
1653617760000|2022-05-27 02:16:00|8245.57|8125.57|8249.38|8129.38|8249.38|8129.38|8245.57|8125.57|10
1653617770000|2022-05-27 02:16:10|8249.01|8129.01|8250.81|8130.81|8250.81|8130.81|8248.73|8128.73|10
1653617780000|2022-05-27 02:16:20|8250.18|8130.18|8251.95|8131.95|8252.04|8132.04|8250.18|8130.18|10
1653617790000|2022-05-27 02:16:30|8251.75|8131.75|8252.33|8132.33|8252.33|8132.33|8251.08|8131.08|10
1653617800000|2022-05-27 02:16:40|8252.15|8132.15|8253.09|8133.09|8253.09|8133.09|8252.15|8132.15|9
1653617810000|2022-05-27 02:16:50|8252.48|8132.48|8252.34|8132.34|8252.94|8132.94|8252.15|8132.15|10
1653617820000|2022-05-27 02:17:00|8252.51|8132.51|8253.63|8133.63|8253.96|8133.96|8252.51|8132.51|9
1653617830000|2022-05-27 02:17:10|8253.62|8133.62|8255.37|8135.37|8255.37|8135.37|8253.62|8133.62|10
1653617840000|2022-05-27 02:17:20|8256.02|8136.02|8255.3|8135.3|8256.51|8136.51|8255.3|8135.3|9
1653617850000|2022-05-27 02:17:30|8255.33|8135.33|8257.02|8137.02|8257.02|8137.02|8255.33|8135.33|9
1653617860000|2022-05-27 02:17:40|8257.42|8137.42|8259.27|8139.27|8259.43|8139.43|8257.42|8137.42|9
1653617870000|2022-05-27 02:17:50|8258.36|8138.36|8260.52|8140.52|8260.52|8140.52|8258.3|8138.3|9
1653617880000|2022-05-27 02:18:00|8260.22|8140.22|8261.71|8141.71|8261.71|8141.71|8260.22|8140.22|10
1653617890000|2022-05-27 02:18:10|8261.68|8141.68|8261.93|8141.93|8261.95|8141.95|8261.64|8141.64|10
1653617900000|2022-05-27 02:18:20|8261.86|8141.86|8262.82|8142.82|8262.82|8142.82|8261.86|8141.86|10
1653617910000|2022-05-27 02:18:30|8262.53|8142.53|8263.86|8143.86|8263.86|8143.86|8262.53|8142.53|10
1653617920000|2022-05-27 02:18:40|8263.99|8143.99|8265.63|8145.63|8265.7|8145.7|8263.53|8143.53|10
1653617930000|2022-05-27 02:18:50|8264.96|8144.96|8264.89|8144.89|8265.46|8145.46|8264.54|8144.54|9
1653617940000|2022-05-27 02:19:00|8265.69|8145.69|8267.12|8147.12|8267.4|8147.4|8265.43|8145.43|10
1653617950000|2022-05-27 02:19:10|8267.09|8147.09|8265.11|8145.11|8267.09|8147.09|8265.11|8145.11|10
1653617960000|2022-05-27 02:19:20|8265.02|8145.02|8264.12|8144.12|8265.57|8145.57|8264.12|8144.12|10
1653617970000|2022-05-27 02:19:30|8264.21|8144.21|8263.41|8143.41|8264.36|8144.36|8263.08|8143.08|10
1653617980000|2022-05-27 02:19:40|8264.47|8144.47|8269.29|8149.29|8269.29|8149.29|8264.47|8144.47|10
1653617990000|2022-05-27 02:19:50|8269.12|8149.12|8272.1|8152.1|8272.34|8152.34|8269.12|8149.12|10
1653618000000|2022-05-27 02:20:00|8272.05|8152.05|8272.58|8152.58|8273.16|8153.16|8272.05|8152.05|10
1653618010000|2022-05-27 02:20:10|8272.57|8152.57|8273.98|8153.98|8274.2|8154.2|8272.57|8152.57|10
1653618020000|2022-05-27 02:20:20|8275.39|8155.39|8278.8|8158.8|8278.8|8158.8|8275.39|8155.39|10
1653618030000|2022-05-27 02:20:30|8279.56|8159.56|8280.8|8160.8|8281.31|8161.31|8279.56|8159.56|10
1653618040000|2022-05-27 02:20:40|8281.7|8161.7|8292.51|8172.51|8292.51|8172.51|8281.7|8161.7|10
1653618050000|2022-05-27 02:20:50|8293.53|8173.53|8304.65|8184.65|8304.65|8184.65|8293.53|8173.53|10
1653618060000|2022-05-27 02:21:00|8304.49|8184.49|8305.73|8185.73|8306.15|8186.15|8304.49|8184.49|10
1653618070000|2022-05-27 02:21:10|8306.59|8186.59|8308.93|8188.93|8309.33|8189.33|8306.59|8186.59|10
1653618080000|2022-05-27 02:21:20|8309.62|8189.62|8311.44|8191.44|8311.44|8191.44|8309.62|8189.62|9
1653618090000|2022-05-27 02:21:30|8311.8|8191.8|8317.67|8197.67|8317.67|8197.67|8311.8|8191.8|10
1653618100000|2022-05-27 02:21:40|8317.87|8197.87|8328.6|8208.6|8328.6|8208.6|8317.87|8197.87|10
1653618110000|2022-05-27 02:21:50|8330.44|8210.44|8340.95|8220.95|8340.95|8220.95|8330.44|8210.44|10
1653618120000|2022-05-27 02:22:00|8343.22|8223.22|8345.69|8225.69|8346.93|8226.93|8343.22|8223.22|10
1653618130000|2022-05-27 02:22:10|8345.44|8225.44|8343.49|8223.49|8345.75|8225.75|8343.49|8223.49|9
1653618140000|2022-05-27 02:22:20|8344.32|8224.32|8343.27|8223.27|8344.65|8224.65|8343.27|8223.27|10
1653618150000|2022-05-27 02:22:30|8342.75|8222.75|8342.75|8222.75|8342.75|8222.75|8341.14|8221.14|10
1653618160000|2022-05-27 02:22:40|8344.49|8224.49|8351.91|8231.91|8351.91|8231.91|8344.49|8224.49|10
1653618170000|2022-05-27 02:22:50|8351.62|8231.62|8358.67|8238.67|8358.67|8238.67|8351.62|8231.62|10
1653618180000|2022-05-27 02:23:00|8357.87|8237.87|8358.64|8238.64|8359.3|8239.3|8357.87|8237.87|10
1653618190000|2022-05-27 02:23:10|8358.51|8238.51|8356.49|8236.49|8359.11|8239.11|8356.49|8236.49|10
1653618200000|2022-05-27 02:23:20|8357.22|8237.22|8359.83|8239.83|8359.83|8239.83|8356.53|8236.53|10
1653618210000|2022-05-27 02:23:30|8359.96|8239.96|8360.17|8240.17|8361.26|8241.26|8359.96|8239.96|10
1653618220000|2022-05-27 02:23:40|8360.12|8240.12|8360.81|8240.81|8360.81|8240.81|8359.66|8239.66|10
1653618230000|2022-05-27 02:23:50|8360.92|8240.92|8365.57|8245.57|8365.57|8245.57|8360.92|8240.92|10
1653618240000|2022-05-27 02:24:00|8365.56|8245.56|8365.45|8245.45|8366.2|8246.2|8364.9|8244.9|10
1653618250000|2022-05-27 02:24:10|8365.62|8245.62|8366.01|8246.01|8366.88|8246.88|8365.62|8245.62|10
1653618260000|2022-05-27 02:24:20|8365.75|8245.75|8366.03|8246.03|8366.03|8246.03|8364.99|8244.99|10
1653618270000|2022-05-27 02:24:30|8365.88|8245.88|8366.72|8246.72|8367.01|8247.01|8365.88|8245.88|10
1653618280000|2022-05-27 02:24:40|8366.86|8246.86|8370.72|8250.72|8370.72|8250.72|8366.86|8246.86|10
1653618290000|2022-05-27 02:24:50|8369.74|8249.74|8371.48|8251.48|8372.05|8252.05|8369.74|8249.74|10
1653618300000|2022-05-27 02:25:00|8371.37|8251.37|8371.92|8251.92|8371.92|8251.92|8371.2|8251.2|9
1653618310000|2022-05-27 02:25:10|8371.27|8251.27|8371.46|8251.46|8372.45|8252.45|8370.78|8250.78|9
1653618320000|2022-05-27 02:25:20|8371.72|8251.72|8369.38|8249.38|8371.72|8251.72|8369.24|8249.24|10
1653618330000|2022-05-27 02:25:30|8369.04|8249.04|8363.78|8243.78|8369.2|8249.2|8363.78|8243.78|10
1653618340000|2022-05-27 02:25:40|8363.21|8243.21|8356.88|8236.88|8363.21|8243.21|8356.88|8236.88|10
1653618350000|2022-05-27 02:25:50|8356.64|8236.64|8351.44|8231.44|8356.64|8236.64|8350.42|8230.42|10
1653618360000|2022-05-27 02:26:00|8352.5|8232.5|8349.12|8229.12|8352.5|8232.5|8349.12|8229.12|10
1653618370000|2022-05-27 02:26:10|8348.45|8228.45|8348.32|8228.32|8348.49|8228.49|8347.84|8227.84|10
1653618380000|2022-05-27 02:26:20|8348.39|8228.39|8346.61|8226.61|8348.39|8228.39|8346.61|8226.61|10
1653618390000|2022-05-27 02:26:30|8346.46|8226.46|8343.93|8223.93|8346.46|8226.46|8343.93|8223.93|10
1653618400000|2022-05-27 02:26:40|8343.11|8223.11|8342.05|8222.05|8343.18|8223.18|8342.05|8222.05|10
1653618410000|2022-05-27 02:26:50|8341.81|8221.81|8339.84|8219.84|8342.08|8222.08|8339.84|8219.84|10
1653618420000|2022-05-27 02:27:00|8337.54|8217.54|8335.79|8215.79|8337.54|8217.54|8335.79|8215.79|10
1653618430000|2022-05-27 02:27:10|8335.77|8215.77|8334.53|8214.53|8335.77|8215.77|8334.01|8214.01|10
1653618440000|2022-05-27 02:27:20|8334.97|8214.97|8334.98|8214.98|8335.61|8215.61|8334.76|8214.76|10
1653618450000|2022-05-27 02:27:30|8334.99|8214.99|8336.15|8216.15|8336.15|8216.15|8334.99|8214.99|9
1653618460000|2022-05-27 02:27:40|8336.11|8216.11|8335.76|8215.76|8336.19|8216.19|8335.76|8215.76|10
1653618470000|2022-05-27 02:27:50|8335.24|8215.24|8333.95|8213.95|8335.24|8215.24|8333.95|8213.95|10
1653618480000|2022-05-27 02:28:00|8333.68|8213.68|8332.69|8212.69|8333.68|8213.68|8332.69|8212.69|9
1653618490000|2022-05-27 02:28:10|8332.74|8212.74|8330.67|8210.67|8332.74|8212.74|8330.67|8210.67|9
1653618500000|2022-05-27 02:28:20|8330.66|8210.66|8330.68|8210.68|8331.09|8211.09|8330.49|8210.49|10
1653618510000|2022-05-27 02:28:30|8330.3|8210.3|8330.15|8210.15|8330.3|8210.3|8330.04|8210.04|8
1653618520000|2022-05-27 02:28:40|8329.99|8209.99|8338.46|8218.46|8339.59|8219.59|8329.99|8209.99|10
1653618530000|2022-05-27 02:28:50|8340.43|8220.43|8340.67|8220.67|8341.5|8221.5|8337.43|8217.43|10
1653618540000|2022-05-27 02:29:00|8341.5|8221.5|8341.15|8221.15|8342.56|8222.56|8341.15|8221.15|9
1653618550000|2022-05-27 02:29:10|8341.17|8221.17|8340.33|8220.33|8341.33|8221.33|8340.33|8220.33|10
1653618560000|2022-05-27 02:29:20|8339.98|8219.98|8339.02|8219.02|8340.01|8220.01|8339.02|8219.02|9
1653618570000|2022-05-27 02:29:30|8339.06|8219.06|8338.68|8218.68|8339.31|8219.31|8338.42|8218.42|10
1653618580000|2022-05-27 02:29:40|8338.59|8218.59|8338.85|8218.85|8338.85|8218.85|8338.02|8218.02|10
1653618590000|2022-05-27 02:29:50|8338.55|8218.55|8338.58|8218.58|8339.13|8219.13|8338.55|8218.55|10
1653618600000|2022-05-27 02:30:00|8338.52|8218.52|8337.7|8217.7|8339.01|8219.01|8337.7|8217.7|9
1653618610000|2022-05-27 02:30:10|8338.02|8218.02|8334.94|8214.94|8338.39|8218.39|8334.94|8214.94|10
1653618620000|2022-05-27 02:30:20|8334.91|8214.91|8335.21|8215.21|8335.42|8215.42|8334.82|8214.82|10
1653618630000|2022-05-27 02:30:30|8334.89|8214.89|8335.29|8215.29|8335.54|8215.54|8334.35|8214.35|10
1653618640000|2022-05-27 02:30:40|8334.73|8214.73|8332.11|8212.11|8334.82|8214.82|8332.11|8212.11|10
1653618650000|2022-05-27 02:30:50|8332.42|8212.42|8330.9|8210.9|8332.42|8212.42|8330.9|8210.9|9
1653618660000|2022-05-27 02:31:00|8330.57|8210.57|8329.38|8209.38|8330.76|8210.76|8329.38|8209.38|10
1653618670000|2022-05-27 02:31:10|8329.2|8209.2|8327.8|8207.8|8329.41|8209.41|8327.8|8207.8|9
1653618680000|2022-05-27 02:31:20|8327.9|8207.9|8327.39|8207.39|8327.92|8207.92|8327.27|8207.27|9
1653618690000|2022-05-27 02:31:30|8327.77|8207.77|8328.88|8208.88|8328.88|8208.88|8327.77|8207.77|9
1653618700000|2022-05-27 02:31:40|8328.85|8208.85|8326.6|8206.6|8328.85|8208.85|8326.5|8206.5|10
1653618710000|2022-05-27 02:31:50|8326.53|8206.53|8322.16|8202.16|8326.57|8206.57|8322.16|8202.16|10
1653618720000|2022-05-27 02:32:00|8322.11|8202.11|8320.67|8200.67|8322.85|8202.85|8320.67|8200.67|10
1653618730000|2022-05-27 02:32:10|8319.97|8199.97|8319.72|8199.72|8320.43|8200.43|8319.5|8199.5|10
1653618740000|2022-05-27 02:32:20|8319.39|8199.39|8319.15|8199.15|8319.81|8199.81|8319.15|8199.15|10
1653618750000|2022-05-27 02:32:30|8318.92|8198.92|8317.73|8197.73|8319.02|8199.02|8316.56|8196.56|10
1653618760000|2022-05-27 02:32:40|8317.07|8197.07|8317.82|8197.82|8317.82|8197.82|8316.77|8196.77|10
1653618770000|2022-05-27 02:32:50|8318.13|8198.13|8318.75|8198.75|8319.06|8199.06|8318.13|8198.13|10
1653618780000|2022-05-27 02:33:00|8319.08|8199.08|8320.84|8200.84|8320.84|8200.84|8319.08|8199.08|10
1653618790000|2022-05-27 02:33:10|8320.78|8200.78|8321.19|8201.19|8321.94|8201.94|8320.45|8200.45|10
1653618800000|2022-05-27 02:33:20|8321.34|8201.34|8320.19|8200.19|8321.36|8201.36|8319.67|8199.67|10
1653618810000|2022-05-27 02:33:30|8320.15|8200.15|8318.16|8198.16|8320.15|8200.15|8318.15|8198.15|10
1653618820000|2022-05-27 02:33:40|8318.11|8198.11|8316.98|8196.98|8318.19|8198.19|8316.44|8196.44|10
1653618830000|2022-05-27 02:33:50|8316.79|8196.79|8315.98|8195.98|8316.79|8196.79|8314.93|8194.93|10
1653618840000|2022-05-27 02:34:00|8316.16|8196.16|8313.5|8193.5|8316.16|8196.16|8313.5|8193.5|9
1653618850000|2022-05-27 02:34:10|8312.18|8192.18|8309.82|8189.82|8312.37|8192.37|8309.82|8189.82|10
1653618860000|2022-05-27 02:34:20|8309.91|8189.91|8312.4|8192.4|8312.78|8192.78|8309.55|8189.55|10
1653618870000|2022-05-27 02:34:30|8313.58|8193.58|8318.8|8198.8|8318.8|8198.8|8313.45|8193.45|10
1653618880000|2022-05-27 02:34:40|8318.48|8198.48|8317.82|8197.82|8319.34|8199.34|8317.82|8197.82|10
1653618890000|2022-05-27 02:34:50|8317.72|8197.72|8315.16|8195.16|8317.76|8197.76|8315.16|8195.16|10
1653618900000|2022-05-27 02:35:00|8313.59|8193.59|8312.85|8192.85|8314|8194|8312.59|8192.59|10
1653618910000|2022-05-27 02:35:10|8313.17|8193.17|8313.42|8193.42|8313.42|8193.42|8312.77|8192.77|10
1653618920000|2022-05-27 02:35:20|8313.61|8193.61|8313.27|8193.27|8313.82|8193.82|8313.27|8193.27|10
1653618930000|2022-05-27 02:35:30|8313.4|8193.4|8313.77|8193.77|8314|8194|8313.39|8193.39|10
1653618940000|2022-05-27 02:35:40|8314.35|8194.35|8316.29|8196.29|8316.43|8196.43|8314.24|8194.24|10
1653618950000|2022-05-27 02:35:50|8316.76|8196.76|8320.43|8200.43|8320.43|8200.43|8316.76|8196.76|10
1653618960000|2022-05-27 02:36:00|8321.82|8201.82|8324.28|8204.28|8324.28|8204.28|8321.5|8201.5|10
1653618970000|2022-05-27 02:36:10|8324.09|8204.09|8325.45|8205.45|8325.57|8205.57|8323.54|8203.54|10
1653618980000|2022-05-27 02:36:20|8325.59|8205.59|8326.04|8206.04|8326.11|8206.11|8325.59|8205.59|9
1653618990000|2022-05-27 02:36:30|8325.8|8205.8|8325.36|8205.36|8325.91|8205.91|8325.14|8205.14|9
1653619000000|2022-05-27 02:36:40|8325.41|8205.41|8326.39|8206.39|8326.5|8206.5|8325.22|8205.22|10
1653619010000|2022-05-27 02:36:50|8326.86|8206.86|8331.28|8211.28|8331.28|8211.28|8326.83|8206.83|10
1653619020000|2022-05-27 02:37:00|8331.41|8211.41|8335.08|8215.08|8335.08|8215.08|8331.41|8211.41|10
1653619030000|2022-05-27 02:37:10|8335.27|8215.27|8337.1|8217.1|8337.1|8217.1|8335.27|8215.27|9
1653619040000|2022-05-27 02:37:20|8337.32|8217.32|8332.75|8212.75|8337.32|8217.32|8332.32|8212.32|10
1653619050000|2022-05-27 02:37:30|8334.41|8214.41|8331.4|8211.4|8335.36|8215.36|8331.4|8211.4|10
1653619060000|2022-05-27 02:37:40|8330.5|8210.5|8330.23|8210.23|8331.12|8211.12|8330.23|8210.23|10
1653619070000|2022-05-27 02:37:50|8330.11|8210.11|8331.15|8211.15|8331.78|8211.78|8330.11|8210.11|10
1653619080000|2022-05-27 02:38:00|8331.31|8211.31|8330.64|8210.64|8331.51|8211.51|8330.64|8210.64|9
1653619090000|2022-05-27 02:38:10|8330.57|8210.57|8330.95|8210.95|8331.04|8211.04|8330.22|8210.22|9
1653619100000|2022-05-27 02:38:20|8330.84|8210.84|8330.92|8210.92|8331.53|8211.53|8330.58|8210.58|8
1653619110000|2022-05-27 02:38:30|8331.46|8211.46|8330.3|8210.3|8331.46|8211.46|8330.12|8210.12|10
1653619120000|2022-05-27 02:38:40|8330.24|8210.24|8330.77|8210.77|8331.34|8211.34|8330.21|8210.21|10
1653619130000|2022-05-27 02:38:50|8330.7|8210.7|8328.2|8208.2|8330.7|8210.7|8328.06|8208.06|10
1653619140000|2022-05-27 02:39:00|8327.43|8207.43|8327.67|8207.67|8327.7|8207.7|8326.41|8206.41|10
1653619150000|2022-05-27 02:39:10|8327.5|8207.5|8328.74|8208.74|8328.74|8208.74|8327.35|8207.35|10
1653619160000|2022-05-27 02:39:20|8328.89|8208.89|8326.78|8206.78|8328.97|8208.97|8326.78|8206.78|10
1653619170000|2022-05-27 02:39:30|8327.33|8207.33|8327.16|8207.16|8327.43|8207.43|8326.14|8206.14|10
1653619180000|2022-05-27 02:39:40|8327.08|8207.08|8324.78|8204.78|8327.08|8207.08|8324.76|8204.76|10
1653619190000|2022-05-27 02:39:50|8324.76|8204.76|8322.18|8202.18|8325.12|8205.12|8322|8202|10
1653619200000|2022-05-27 02:40:00|8322.25|8202.25|8323.44|8203.44|8323.44|8203.44|8322.25|8202.25|10
1653619210000|2022-05-27 02:40:10|8323.35|8203.35|8323.57|8203.57|8324.2|8204.2|8323.1|8203.1|10
1653619220000|2022-05-27 02:40:20|8323.02|8203.02|8321.04|8201.04|8323.02|8203.02|8321.04|8201.04|10
1653619230000|2022-05-27 02:40:30|8321.67|8201.67|8319.14|8199.14|8321.67|8201.67|8319.14|8199.14|10
1653619240000|2022-05-27 02:40:40|8319.81|8199.81|8318.4|8198.4|8319.81|8199.81|8318.04|8198.04|9
1653619250000|2022-05-27 02:40:50|8318.01|8198.01|8317.55|8197.55|8318.23|8198.23|8317.55|8197.55|6
1653619260000|2022-05-27 02:41:00|8317.44|8197.44|8310.03|8190.03|8317.44|8197.44|8309.96|8189.96|10
1653619270000|2022-05-27 02:41:10|8310.63|8190.63|8311.28|8191.28|8311.68|8191.68|8309.49|8189.49|10
1653619280000|2022-05-27 02:41:20|8311.43|8191.43|8312.09|8192.09|8312.57|8192.57|8311.37|8191.37|10
1653619290000|2022-05-27 02:41:30|8312.15|8192.15|8312.38|8192.38|8312.95|8192.95|8311.61|8191.61|10
1653619300000|2022-05-27 02:41:40|8312.36|8192.36|8312.56|8192.56|8312.85|8192.85|8312.17|8192.17|9
1653619310000|2022-05-27 02:41:50|8312.72|8192.72|8311.12|8191.12|8312.72|8192.72|8311.12|8191.12|10
1653619320000|2022-05-27 02:42:00|8310.34|8190.34|8308.22|8188.22|8310.34|8190.34|8308.04|8188.04|10
1653619330000|2022-05-27 02:42:10|8308.34|8188.34|8309.2|8189.2|8309.24|8189.24|8308.34|8188.34|10
1653619340000|2022-05-27 02:42:20|8308.91|8188.91|8309.69|8189.69|8309.85|8189.85|8308.91|8188.91|10
1653619350000|2022-05-27 02:42:30|8309.34|8189.34|8309.78|8189.78|8309.8|8189.8|8309.29|8189.29|9
1653619360000|2022-05-27 02:42:40|8309.63|8189.63|8309.86|8189.86|8309.86|8189.86|8309.49|8189.49|10
1653619370000|2022-05-27 02:42:50|8309.84|8189.84|8311.07|8191.07|8311.11|8191.11|8309.84|8189.84|10
1653619380000|2022-05-27 02:43:00|8311.36|8191.36|8311.96|8191.96|8311.96|8191.96|8311.33|8191.33|10
1653619390000|2022-05-27 02:43:10|8311.99|8191.99|8313.74|8193.74|8314.24|8194.24|8311.99|8191.99|10
1653619400000|2022-05-27 02:43:20|8314.67|8194.67|8316.19|8196.19|8316.19|8196.19|8314.34|8194.34|10
1653619410000|2022-05-27 02:43:30|8315.93|8195.93|8315.39|8195.39|8316.89|8196.89|8315.16|8195.16|10
1653619420000|2022-05-27 02:43:40|8314.72|8194.72|8315.22|8195.22|8315.42|8195.42|8314.43|8194.43|10
1653619430000|2022-05-27 02:43:50|8315.76|8195.76|8315.76|8195.76|8316.31|8196.31|8315.51|8195.51|10
1653619440000|2022-05-27 02:44:00|8316.4|8196.4|8317.73|8197.73|8317.73|8197.73|8316.13|8196.13|10
1653619450000|2022-05-27 02:44:10|8317.55|8197.55|8319.82|8199.82|8320.17|8200.17|8317.55|8197.55|10
1653619460000|2022-05-27 02:44:20|8320.09|8200.09|8319.75|8199.75|8320.55|8200.55|8319.51|8199.51|10
1653619470000|2022-05-27 02:44:30|8319.5|8199.5|8316.2|8196.2|8319.5|8199.5|8316.2|8196.2|10
1653619480000|2022-05-27 02:44:40|8316.06|8196.06|8316.14|8196.14|8316.47|8196.47|8315.71|8195.71|10
1653619490000|2022-05-27 02:44:50|8316.31|8196.31|8316.98|8196.98|8317.47|8197.47|8316.31|8196.31|10
1653619500000|2022-05-27 02:45:00|8316.97|8196.97|8318.07|8198.07|8318.07|8198.07|8316.93|8196.93|10
1653619510000|2022-05-27 02:45:10|8318.13|8198.13|8315.84|8195.84|8318.13|8198.13|8315.84|8195.84|10
1653619520000|2022-05-27 02:45:20|8315.95|8195.95|8315.13|8195.13|8316.11|8196.11|8315.13|8195.13|9
1653619530000|2022-05-27 02:45:30|8315.2|8195.2|8314.96|8194.96|8316.05|8196.05|8313.94|8193.94|10
1653619540000|2022-05-27 02:45:40|8313.39|8193.39|8312.81|8192.81|8313.8|8193.8|8312.76|8192.76|9
1653619550000|2022-05-27 02:45:50|8312.61|8192.61|8306.67|8186.67|8312.61|8192.61|8306.67|8186.67|9
1653619560000|2022-05-27 02:46:00|8306.2|8186.2|8305.51|8185.51|8306.2|8186.2|8305.47|8185.47|10
1653619570000|2022-05-27 02:46:10|8305.56|8185.56|8301.18|8181.18|8305.56|8185.56|8300.94|8180.94|10
1653619580000|2022-05-27 02:46:20|8301.2|8181.2|8300.5|8180.5|8301.2|8181.2|8300.34|8180.34|10
1653619590000|2022-05-27 02:46:30|8300.66|8180.66|8295.31|8175.31|8300.66|8180.66|8295.31|8175.31|10
1653619600000|2022-05-27 02:46:40|8295.24|8175.24|8293.92|8173.92|8295.24|8175.24|8293.88|8173.88|10
1653619610000|2022-05-27 02:46:50|8294.04|8174.04|8291.87|8171.87|8294.04|8174.04|8291.85|8171.85|10
1653619620000|2022-05-27 02:47:00|8291.39|8171.39|8290.33|8170.33|8291.39|8171.39|8290.33|8170.33|10
1653619630000|2022-05-27 02:47:10|8290.04|8170.04|8288.73|8168.73|8290.08|8170.08|8288.73|8168.73|7
1653619640000|2022-05-27 02:47:20|8288.33|8168.33|8283.45|8163.45|8288.33|8168.33|8283.45|8163.45|10
1653619650000|2022-05-27 02:47:30|8282.08|8162.08|8282.63|8162.63|8283.56|8163.56|8281.11|8161.11|10
1653619660000|2022-05-27 02:47:40|8282.13|8162.13|8281.33|8161.33|8283.56|8163.56|8281.33|8161.33|10
1653619670000|2022-05-27 02:47:50|8280.88|8160.88|8280.52|8160.52|8280.88|8160.88|8280.44|8160.44|10
1653619680000|2022-05-27 02:48:00|8280.83|8160.83|8282.02|8162.02|8282.05|8162.05|8280.83|8160.83|10
1653619690000|2022-05-27 02:48:10|8281.98|8161.98|8280.91|8160.91|8282.61|8162.61|8280.91|8160.91|10
1653619700000|2022-05-27 02:48:20|8280.78|8160.78|8279.6|8159.6|8280.78|8160.78|8279.11|8159.11|10
1653619710000|2022-05-27 02:48:30|8280.34|8160.34|8278.59|8158.59|8280.49|8160.49|8278.38|8158.38|10
1653619720000|2022-05-27 02:48:40|8278.53|8158.53|8278.85|8158.85|8279.6|8159.6|8278.45|8158.45|10
1653619730000|2022-05-27 02:48:50|8279.28|8159.28|8276.89|8156.89|8279.28|8159.28|8276.89|8156.89|10
1653619740000|2022-05-27 02:49:00|8276.99|8156.99|8276.04|8156.04|8277.1|8157.1|8275.78|8155.78|10
1653619750000|2022-05-27 02:49:10|8276.73|8156.73|8278.04|8158.04|8278.04|8158.04|8276.73|8156.73|9
1653619760000|2022-05-27 02:49:20|8277.91|8157.91|8278.22|8158.22|8278.63|8158.63|8277.74|8157.74|9
1653619770000|2022-05-27 02:49:30|8278.35|8158.35|8279.53|8159.53|8279.53|8159.53|8278.35|8158.35|10
1653619780000|2022-05-27 02:49:40|8279.52|8159.52|8280.94|8160.94|8280.94|8160.94|8279.48|8159.48|10
1653619790000|2022-05-27 02:49:50|8281.2|8161.2|8281.04|8161.04|8281.2|8161.2|8280.45|8160.45|9
1653619800000|2022-05-27 02:50:00|8280.69|8160.69|8280.59|8160.59|8280.95|8160.95|8279.46|8159.46|10
1653619810000|2022-05-27 02:50:10|8280.04|8160.04|8279.58|8159.58|8280.04|8160.04|8279.38|8159.38|10
1653619820000|2022-05-27 02:50:20|8279.53|8159.53|8280.32|8160.32|8280.32|8160.32|8279.53|8159.53|10
1653619830000|2022-05-27 02:50:30|8280.29|8160.29|8282.24|8162.24|8282.24|8162.24|8280.29|8160.29|10
1653619840000|2022-05-27 02:50:40|8281.89|8161.89|8283.92|8163.92|8283.92|8163.92|8281.89|8161.89|9
1653619850000|2022-05-27 02:50:50|8283.89|8163.89|8284.62|8164.62|8284.62|8164.62|8283.89|8163.89|9
1653619860000|2022-05-27 02:51:00|8284.55|8164.55|8283.91|8163.91|8284.55|8164.55|8283.91|8163.91|10
1653619870000|2022-05-27 02:51:10|8284|8164|8284.44|8164.44|8284.6|8164.6|8283.96|8163.96|9
1653619880000|2022-05-27 02:51:20|8284.53|8164.53|8286.08|8166.08|8286.25|8166.25|8284.46|8164.46|10
1653619890000|2022-05-27 02:51:30|8286.48|8166.48|8287.03|8167.03|8287.03|8167.03|8286.35|8166.35|10
1653619900000|2022-05-27 02:51:40|8287.08|8167.08|8287.57|8167.57|8287.57|8167.57|8286.61|8166.61|10
1653619910000|2022-05-27 02:51:50|8287.06|8167.06|8287.04|8167.04|8287.54|8167.54|8286.46|8166.46|10
1653619920000|2022-05-27 02:52:00|8287.37|8167.37|8287.44|8167.44|8287.83|8167.83|8287.34|8167.34|10
1653619930000|2022-05-27 02:52:10|8287.74|8167.74|8290.01|8170.01|8290.01|8170.01|8287.67|8167.67|10
1653619940000|2022-05-27 02:52:20|8289.13|8169.13|8290.51|8170.51|8290.51|8170.51|8289.13|8169.13|10
1653619950000|2022-05-27 02:52:30|8289.9|8169.9|8290.26|8170.26|8290.49|8170.49|8288.58|8168.58|10
1653619960000|2022-05-27 02:52:40|8289.23|8169.23|8289.35|8169.35|8289.66|8169.66|8288.03|8168.03|10
1653619970000|2022-05-27 02:52:50|8289.34|8169.34|8286.26|8166.26|8289.34|8169.34|8286.26|8166.26|10
1653619980000|2022-05-27 02:53:00|8286|8166|8285.17|8165.17|8286|8166|8284.67|8164.67|10
1653619990000|2022-05-27 02:53:10|8284.3|8164.3|8282.07|8162.07|8284.86|8164.86|8282.07|8162.07|10
1653620000000|2022-05-27 02:53:20|8282.14|8162.14|8279.25|8159.25|8282.14|8162.14|8279.11|8159.11|10
1653620010000|2022-05-27 02:53:30|8278.62|8158.62|8280.9|8160.9|8280.9|8160.9|8278.62|8158.62|10
1653620020000|2022-05-27 02:53:40|8279.99|8159.99|8281.3|8161.3|8281.53|8161.53|8279.99|8159.99|10
1653620030000|2022-05-27 02:53:50|8280.45|8160.45|8287.33|8167.33|8287.33|8167.33|8280.45|8160.45|10
1653620040000|2022-05-27 02:54:00|8286.62|8166.62|8295.08|8175.08|8295.08|8175.08|8286.62|8166.62|10
1653620050000|2022-05-27 02:54:10|8295.71|8175.71|8293.95|8173.95|8295.71|8175.71|8293.77|8173.77|10
1653620060000|2022-05-27 02:54:20|8293.81|8173.81|8291.35|8171.35|8293.81|8173.81|8291.24|8171.24|9
1653620070000|2022-05-27 02:54:30|8291.75|8171.75|8292.89|8172.89|8292.89|8172.89|8291.75|8171.75|10
1653620080000|2022-05-27 02:54:40|8292.52|8172.52|8290.11|8170.11|8292.52|8172.52|8290.11|8170.11|10
1653620090000|2022-05-27 02:54:50|8289.85|8169.85|8289.87|8169.87|8290.22|8170.22|8289.21|8169.21|8
1653620100000|2022-05-27 02:55:00|8289.74|8169.74|8288.68|8168.68|8289.74|8169.74|8288.53|8168.53|10
1653620110000|2022-05-27 02:55:10|8288.73|8168.73|8288.77|8168.77|8289.22|8169.22|8288.3|8168.3|10
1653620120000|2022-05-27 02:55:20|8288.78|8168.78|8289.46|8169.46|8289.5|8169.5|8288.78|8168.78|8
1653620130000|2022-05-27 02:55:30|8289.93|8169.93|8292.84|8172.84|8292.84|8172.84|8289.35|8169.35|10
1653620140000|2022-05-27 02:55:40|8293.22|8173.22|8295.58|8175.58|8295.58|8175.58|8293.22|8173.22|10
1653620150000|2022-05-27 02:55:50|8295.52|8175.52|8295.54|8175.54|8295.54|8175.54|8294.38|8174.38|10
1653620160000|2022-05-27 02:56:00|8296.03|8176.03|8299.8|8179.8|8299.8|8179.8|8296.03|8176.03|9
1653620170000|2022-05-27 02:56:10|8299.65|8179.65|8306.79|8186.79|8307.17|8187.17|8299.65|8179.65|10
1653620180000|2022-05-27 02:56:20|8306.99|8186.99|8308.75|8188.75|8308.75|8188.75|8306.74|8186.74|10
1653620190000|2022-05-27 02:56:30|8308.59|8188.59|8308.74|8188.74|8308.93|8188.93|8308.43|8188.43|10
1653620200000|2022-05-27 02:56:40|8308.55|8188.55|8307.25|8187.25|8308.55|8188.55|8307.08|8187.08|10
1653620210000|2022-05-27 02:56:50|8307|8187|8306.77|8186.77|8307|8187|8306.53|8186.53|9
1653620220000|2022-05-27 02:57:00|8306.58|8186.58|8306.77|8186.77|8306.77|8186.77|8305.81|8185.81|10
1653620230000|2022-05-27 02:57:10|8306.79|8186.79|8308.43|8188.43|8308.6|8188.6|8306.51|8186.51|9
1653620240000|2022-05-27 02:57:20|8309.76|8189.76|8313.93|8193.93|8313.93|8193.93|8309.76|8189.76|10
1653620250000|2022-05-27 02:57:30|8313.47|8193.47|8318.59|8198.59|8318.59|8198.59|8313.47|8193.47|10
1653620260000|2022-05-27 02:57:40|8318.81|8198.81|8320.69|8200.69|8320.69|8200.69|8318.63|8198.63|10
1653620270000|2022-05-27 02:57:50|8320.57|8200.57|8320.1|8200.1|8320.57|8200.57|8319.99|8199.99|9
1653620280000|2022-05-27 02:58:00|8319.94|8199.94|8319.45|8199.45|8319.97|8199.97|8318.76|8198.76|9
1653620290000|2022-05-27 02:58:10|8319.86|8199.86|8320.65|8200.65|8320.91|8200.91|8319.86|8199.86|10
1653620300000|2022-05-27 02:58:20|8320.31|8200.31|8320.69|8200.69|8321.42|8201.42|8320.31|8200.31|10
1653620310000|2022-05-27 02:58:30|8321.46|8201.46|8321.52|8201.52|8322.48|8202.48|8321.46|8201.46|10
1653620320000|2022-05-27 02:58:40|8321.61|8201.61|8321.47|8201.47|8322.01|8202.01|8320.9|8200.9|10
1653620330000|2022-05-27 02:58:50|8321.2|8201.2|8320.97|8200.97|8322.03|8202.03|8320.94|8200.94|9
1653620340000|2022-05-27 02:59:00|8321.09|8201.09|8319.79|8199.79|8321.09|8201.09|8319.79|8199.79|8
1653620350000|2022-05-27 02:59:10|8319.77|8199.77|8322.19|8202.19|8322.19|8202.19|8319.77|8199.77|10
1653620360000|2022-05-27 02:59:20|8322.36|8202.36|8325.38|8205.38|8325.38|8205.38|8322.36|8202.36|10
1653620370000|2022-05-27 02:59:30|8325.4|8205.4|8325.56|8205.56|8326.03|8206.03|8325.4|8205.4|10
1653620380000|2022-05-27 02:59:40|8325.88|8205.88|8326.29|8206.29|8326.59|8206.59|8325.88|8205.88|10
1653620390000|2022-05-27 02:59:50|8326.49|8206.49|8326.51|8206.51|8326.82|8206.82|8326.44|8206.44|10
1653620400000|2022-05-27 03:00:00|8326.79|8206.79|8324.73|8204.73|8326.96|8206.96|8324.73|8204.73|10
1653620410000|2022-05-27 03:00:10|8324.2|8204.2|8322.03|8202.03|8324.2|8204.2|8322.03|8202.03|9
1653620420000|2022-05-27 03:00:20|8321.97|8201.97|8320.97|8200.97|8321.97|8201.97|8320.65|8200.65|10
1653620430000|2022-05-27 03:00:30|8321|8201|8319.82|8199.82|8321|8201|8319.32|8199.32|10
1653620440000|2022-05-27 03:00:40|8319.3|8199.3|8319.39|8199.39|8319.42|8199.42|8319.12|8199.12|8
1653620450000|2022-05-27 03:00:50|8319.67|8199.67|8322.81|8202.81|8322.81|8202.81|8319.67|8199.67|10
1653620460000|2022-05-27 03:01:00|8322.94|8202.94|8325.2|8205.2|8325.41|8205.41|8322.94|8202.94|10
1653620470000|2022-05-27 03:01:10|8325.33|8205.33|8328.69|8208.69|8328.69|8208.69|8325.33|8205.33|10
1653620480000|2022-05-27 03:01:20|8328.79|8208.79|8329.7|8209.7|8329.84|8209.84|8328.79|8208.79|10
1653620490000|2022-05-27 03:01:30|8329.77|8209.77|8328.76|8208.76|8329.93|8209.93|8328.76|8208.76|9
1653620500000|2022-05-27 03:01:40|8328.63|8208.63|8330|8210|8330|8210|8328.6|8208.6|10
1653620510000|2022-05-27 03:01:50|8329.96|8209.96|8329.45|8209.45|8329.96|8209.96|8328.95|8208.95|9
1653620520000|2022-05-27 03:02:00|8329.41|8209.41|8328.43|8208.43|8329.57|8209.57|8328.43|8208.43|10
1653620530000|2022-05-27 03:02:10|8328.18|8208.18|8330.5|8210.5|8331.01|8211.01|8328.18|8208.18|10
1653620540000|2022-05-27 03:02:20|8330.63|8210.63|8333.49|8213.49|8333.49|8213.49|8330.63|8210.63|10
1653620550000|2022-05-27 03:02:30|8333.87|8213.87|8333.73|8213.73|8334.12|8214.12|8333.46|8213.46|10
1653620560000|2022-05-27 03:02:40|8333.71|8213.71|8336.07|8216.07|8336.31|8216.31|8333.71|8213.71|10
1653620570000|2022-05-27 03:02:50|8336.14|8216.14|8337.75|8217.75|8337.83|8217.83|8336.07|8216.07|10
1653620580000|2022-05-27 03:03:00|8338.51|8218.51|8339.97|8219.97|8339.97|8219.97|8338.24|8218.24|9
1653620590000|2022-05-27 03:03:10|8339.58|8219.58|8340.82|8220.82|8340.95|8220.95|8339.31|8219.31|10
1653620600000|2022-05-27 03:03:20|8340.68|8220.68|8341.2|8221.2|8341.4|8221.4|8340.68|8220.68|9
1653620610000|2022-05-27 03:03:30|8341.29|8221.29|8342.17|8222.17|8342.26|8222.26|8341.29|8221.29|10
1653620620000|2022-05-27 03:03:40|8342.31|8222.31|8342.72|8222.72|8342.94|8222.94|8341.97|8221.97|9
1653620630000|2022-05-27 03:03:50|8342.94|8222.94|8344.14|8224.14|8344.14|8224.14|8342.94|8222.94|10
1653620640000|2022-05-27 03:04:00|8344.02|8224.02|8343.77|8223.77|8344.14|8224.14|8343.77|8223.77|10
1653620650000|2022-05-27 03:04:10|8343.62|8223.62|8343.93|8223.93|8344.23|8224.23|8343.62|8223.62|10
1653620660000|2022-05-27 03:04:20|8344|8224|8343.67|8223.67|8344.17|8224.17|8343.67|8223.67|8
1653620670000|2022-05-27 03:04:30|8343.65|8223.65|8342.89|8222.89|8343.65|8223.65|8342.89|8222.89|10
1653620680000|2022-05-27 03:04:40|8342.6|8222.6|8345.9|8225.9|8346.37|8226.37|8342.55|8222.55|10
1653620690000|2022-05-27 03:04:50|8345.98|8225.98|8346.1|8226.1|8346.15|8226.15|8345.84|8225.84|10
1653620700000|2022-05-27 03:05:00|8346.13|8226.13|8346.07|8226.07|8346.39|8226.39|8346.07|8226.07|10
1653620710000|2022-05-27 03:05:10|8346.11|8226.11|8344.9|8224.9|8346.28|8226.28|8344.9|8224.9|10
1653620720000|2022-05-27 03:05:20|8345.01|8225.01|8344.39|8224.39|8345.31|8225.31|8343.88|8223.88|10
1653620730000|2022-05-27 03:05:30|8344.67|8224.67|8345.14|8225.14|8345.14|8225.14|8344.61|8224.61|10
1653620740000|2022-05-27 03:05:40|8344.82|8224.82|8344.36|8224.36|8345.47|8225.47|8344.36|8224.36|10
1653620750000|2022-05-27 03:05:50|8345.24|8225.24|8344.48|8224.48|8345.27|8225.27|8344.48|8224.48|10
1653620760000|2022-05-27 03:06:00|8344.53|8224.53|8344.41|8224.41|8344.53|8224.53|8344.24|8224.24|10
1653620770000|2022-05-27 03:06:10|8344.05|8224.05|8343.41|8223.41|8344.05|8224.05|8343.32|8223.32|10
1653620780000|2022-05-27 03:06:20|8343.31|8223.31|8341.71|8221.71|8343.31|8223.31|8341.71|8221.71|9
1653620790000|2022-05-27 03:06:30|8341.58|8221.58|8342.63|8222.63|8342.95|8222.95|8341.58|8221.58|10
1653620800000|2022-05-27 03:06:40|8342.61|8222.61|8341.88|8221.88|8342.61|8222.61|8341.88|8221.88|10
1653620810000|2022-05-27 03:06:50|8341.94|8221.94|8343.09|8223.09|8343.09|8223.09|8341.94|8221.94|9
1653620820000|2022-05-27 03:07:00|8343.07|8223.07|8344.08|8224.08|8344.87|8224.87|8342.9|8222.9|9
1653620830000|2022-05-27 03:07:10|8343.96|8223.96|8346.39|8226.39|8346.39|8226.39|8343.96|8223.96|10
1653620840000|2022-05-27 03:07:20|8345.82|8225.82|8345.18|8225.18|8346.17|8226.17|8345.18|8225.18|10
1653620850000|2022-05-27 03:07:30|8344.79|8224.79|8343.2|8223.2|8344.79|8224.79|8343.2|8223.2|10
1653620860000|2022-05-27 03:07:40|8343.59|8223.59|8343.76|8223.76|8343.76|8223.76|8343.49|8223.49|10
1653620870000|2022-05-27 03:07:50|8343.9|8223.9|8343.42|8223.42|8343.97|8223.97|8343.42|8223.42|10
1653620880000|2022-05-27 03:08:00|8344.56|8224.56|8345.45|8225.45|8345.61|8225.61|8344.56|8224.56|10
1653620890000|2022-05-27 03:08:10|8345.92|8225.92|8347.02|8227.02|8347.05|8227.05|8345.71|8225.71|10
1653620900000|2022-05-27 03:08:20|8347|8227|8347.37|8227.37|8347.5|8227.5|8347|8227|10
1653620910000|2022-05-27 03:08:30|8347.72|8227.72|8348|8228|8348.14|8228.14|8347.68|8227.68|9
1653620920000|2022-05-27 03:08:40|8348.05|8228.05|8351.48|8231.48|8351.48|8231.48|8348.05|8228.05|10
1653620930000|2022-05-27 03:08:50|8351.62|8231.62|8354.81|8234.81|8354.82|8234.82|8351.62|8231.62|10
1653620940000|2022-05-27 03:09:00|8354.91|8234.91|8356.32|8236.32|8356.32|8236.32|8354.91|8234.91|10
1653620950000|2022-05-27 03:09:10|8356.1|8236.1|8358.15|8238.15|8358.15|8238.15|8356.1|8236.1|10
1653620960000|2022-05-27 03:09:20|8358.58|8238.58|8360.77|8240.77|8360.85|8240.85|8358.58|8238.58|10
1653620970000|2022-05-27 03:09:30|8361.03|8241.03|8363.47|8243.47|8364.32|8244.32|8361.03|8241.03|10
1653620980000|2022-05-27 03:09:40|8364.45|8244.45|8365.52|8245.52|8365.57|8245.57|8363.84|8243.84|10
1653620990000|2022-05-27 03:09:50|8365.46|8245.46|8367.47|8247.47|8367.47|8247.47|8365.46|8245.46|10
1653621000000|2022-05-27 03:10:00|8368.26|8248.26|8370.41|8250.41|8370.59|8250.59|8368.24|8248.24|10
1653621010000|2022-05-27 03:10:10|8370.44|8250.44|8375.59|8255.59|8375.59|8255.59|8370.23|8250.23|10
1653621020000|2022-05-27 03:10:20|8375.22|8255.22|8376.64|8256.64|8376.64|8256.64|8374.77|8254.77|10
1653621030000|2022-05-27 03:10:30|8377|8257|8378.16|8258.16|8378.73|8258.73|8377|8257|10
1653621040000|2022-05-27 03:10:40|8377.87|8257.87|8377.44|8257.44|8378.21|8258.21|8377.44|8257.44|10
1653621050000|2022-05-27 03:10:50|8377.09|8257.09|8376.72|8256.72|8377.09|8257.09|8376.69|8256.69|10
1653621060000|2022-05-27 03:11:00|8376.78|8256.78|8375.36|8255.36|8376.78|8256.78|8375.36|8255.36|10
1653621070000|2022-05-27 03:11:10|8375.33|8255.33|8374.59|8254.59|8375.33|8255.33|8374.59|8254.59|10
1653621080000|2022-05-27 03:11:20|8373.69|8253.69|8372.83|8252.83|8373.69|8253.69|8372.83|8252.83|8
1653621090000|2022-05-27 03:11:30|8372.9|8252.9|8372.53|8252.53|8372.9|8252.9|8372.39|8252.39|9
1653621100000|2022-05-27 03:11:40|8372.67|8252.67|8372.12|8252.12|8372.67|8252.67|8371.72|8251.72|10
1653621110000|2022-05-27 03:11:50|8372.28|8252.28|8372.26|8252.26|8372.42|8252.42|8372.03|8252.03|8
1653621120000|2022-05-27 03:12:00|8372.24|8252.24|8372.75|8252.75|8372.91|8252.91|8372.24|8252.24|10
1653621130000|2022-05-27 03:12:10|8372.93|8252.93|8372.41|8252.41|8373.11|8253.11|8372.39|8252.39|10
1653621140000|2022-05-27 03:12:20|8372.29|8252.29|8369.68|8249.68|8372.29|8252.29|8369.68|8249.68|9
1653621150000|2022-05-27 03:12:30|8369.66|8249.66|8368.03|8248.03|8369.66|8249.66|8368.03|8248.03|10
1653621160000|2022-05-27 03:12:40|8367.82|8247.82|8366.9|8246.9|8367.82|8247.82|8366.84|8246.84|9
1653621170000|2022-05-27 03:12:50|8366.96|8246.96|8364.87|8244.87|8366.96|8246.96|8364.84|8244.84|10
1653621180000|2022-05-27 03:13:00|8364.63|8244.63|8363.46|8243.46|8364.63|8244.63|8363.45|8243.45|10
1653621190000|2022-05-27 03:13:10|8363.21|8243.21|8363.93|8243.93|8363.93|8243.93|8362.06|8242.06|10
1653621200000|2022-05-27 03:13:20|8364.01|8244.01|8363.39|8243.39|8364.25|8244.25|8363.39|8243.39|9
1653621210000|2022-05-27 03:13:30|8363.38|8243.38|8363.48|8243.48|8364.21|8244.21|8362.96|8242.96|10
1653621220000|2022-05-27 03:13:40|8363.34|8243.34|8366.09|8246.09|8366.09|8246.09|8363.02|8243.02|10
1653621230000|2022-05-27 03:13:50|8365.96|8245.96|8367.41|8247.41|8367.41|8247.41|8365.86|8245.86|10
1653621240000|2022-05-27 03:14:00|8367.81|8247.81|8369.89|8249.89|8370.04|8250.04|8367.81|8247.81|9
1653621250000|2022-05-27 03:14:10|8370.15|8250.15|8370.53|8250.53|8371.54|8251.54|8370.15|8250.15|10
1653621260000|2022-05-27 03:14:20|8370.55|8250.55|8369.98|8249.98|8370.73|8250.73|8369.76|8249.76|10
1653621270000|2022-05-27 03:14:30|8370.11|8250.11|8368.51|8248.51|8370.11|8250.11|8368.51|8248.51|10
1653621280000|2022-05-27 03:14:40|8368.61|8248.61|8368.07|8248.07|8368.61|8248.61|8367.95|8247.95|10
1653621290000|2022-05-27 03:14:50|8367.91|8247.91|8367.64|8247.64|8368.09|8248.09|8367.64|8247.64|9
1653621300000|2022-05-27 03:15:00|8366.41|8246.41|8363.9|8243.9|8366.5|8246.5|8363.9|8243.9|10
1653621310000|2022-05-27 03:15:10|8363.15|8243.15|8363.43|8243.43|8363.95|8243.95|8363.15|8243.15|10
1653621320000|2022-05-27 03:15:20|8363.87|8243.87|8363.06|8243.06|8363.87|8243.87|8362.52|8242.52|10
1653621330000|2022-05-27 03:15:30|8363.26|8243.26|8363.77|8243.77|8363.98|8243.98|8362.92|8242.92|10
1653621340000|2022-05-27 03:15:40|8363.4|8243.4|8363.62|8243.62|8363.62|8243.62|8363.03|8243.03|9
1653621350000|2022-05-27 03:15:50|8363.55|8243.55|8364.15|8244.15|8364.25|8244.25|8363.45|8243.45|10
1653621360000|2022-05-27 03:16:00|8364.29|8244.29|8367.59|8247.59|8367.59|8247.59|8364.29|8244.29|10
1653621370000|2022-05-27 03:16:10|8368.3|8248.3|8368.69|8248.69|8368.87|8248.87|8368.3|8248.3|10
1653621380000|2022-05-27 03:16:20|8368.76|8248.76|8370.6|8250.6|8370.75|8250.75|8368.76|8248.76|10
1653621390000|2022-05-27 03:16:30|8370.88|8250.88|8371.86|8251.86|8372.32|8252.32|8370.86|8250.86|10
1653621400000|2022-05-27 03:16:40|8372.88|8252.88|8374.08|8254.08|8374.08|8254.08|8372.88|8252.88|10
1653621410000|2022-05-27 03:16:50|8374.05|8254.05|8374.83|8254.83|8375.07|8255.07|8373.86|8253.86|10
1653621420000|2022-05-27 03:17:00|8374.97|8254.97|8377.34|8257.34|8377.34|8257.34|8374.94|8254.94|10
1653621430000|2022-05-27 03:17:10|8377.68|8257.68|8379.08|8259.08|8379.08|8259.08|8377.68|8257.68|10
1653621440000|2022-05-27 03:17:20|8382.15|8262.15|8381.93|8261.93|8382.25|8262.25|8381.78|8261.78|10
1653621450000|2022-05-27 03:17:30|8382.06|8262.06|8382.64|8262.64|8382.64|8262.64|8381.69|8261.69|10
1653621460000|2022-05-27 03:17:40|8382.43|8262.43|8379.92|8259.92|8382.43|8262.43|8379.72|8259.72|10
1653621470000|2022-05-27 03:17:50|8379.98|8259.98|8378.51|8258.51|8379.98|8259.98|8378.45|8258.45|10
1653621480000|2022-05-27 03:18:00|8378.41|8258.41|8378.18|8258.18|8378.41|8258.41|8378.05|8258.05|9
1653621490000|2022-05-27 03:18:10|8378.32|8258.32|8378.91|8258.91|8378.91|8258.91|8378.26|8258.26|8
1653621500000|2022-05-27 03:18:20|8378.83|8258.83|8380.98|8260.98|8380.98|8260.98|8378.83|8258.83|7
1653621510000|2022-05-27 03:18:30|8381.02|8261.02|8381.04|8261.04|8381.09|8261.09|8380.88|8260.88|9
1653621520000|2022-05-27 03:18:40|8381.29|8261.29|8381|8261|8381.29|8261.29|8381|8261|10
1653621530000|2022-05-27 03:18:50|8381.04|8261.04|8381.01|8261.01|8381.13|8261.13|8380.94|8260.94|8
1653621540000|2022-05-27 03:19:00|8381.48|8261.48|8383.48|8263.48|8383.53|8263.53|8381.48|8261.48|9
1653621550000|2022-05-27 03:19:10|8383.55|8263.55|8385.65|8265.65|8385.65|8265.65|8383.55|8263.55|10
1653621560000|2022-05-27 03:19:20|8385.78|8265.78|8386.34|8266.34|8386.34|8266.34|8385.78|8265.78|10
1653621570000|2022-05-27 03:19:30|8386.21|8266.21|8388.51|8268.51|8388.52|8268.52|8386.21|8266.21|10
1653621580000|2022-05-27 03:19:40|8388.25|8268.25|8388.35|8268.35|8388.35|8268.35|8387.43|8267.43|10
1653621590000|2022-05-27 03:19:50|8388.49|8268.49|8388.68|8268.68|8388.68|8268.68|8388.41|8268.41|7
1653621600000|2022-05-27 03:20:00|8388.79|8268.79|8388.61|8268.61|8388.82|8268.82|8388.54|8268.54|8
1653621610000|2022-05-27 03:20:10|8388.6|8268.6|8388.9|8268.9|8389.18|8269.18|8388.55|8268.55|10
1653621620000|2022-05-27 03:20:20|8388.89|8268.89|8389.49|8269.49|8389.49|8269.49|8388.88|8268.88|10
1653621630000|2022-05-27 03:20:30|8389.63|8269.63|8390.78|8270.78|8390.78|8270.78|8389.63|8269.63|9
1653621640000|2022-05-27 03:20:40|8390.82|8270.82|8390.71|8270.71|8390.82|8270.82|8390.64|8270.64|10
1653621650000|2022-05-27 03:20:50|8391.14|8271.14|8389.35|8269.35|8391.14|8271.14|8389.35|8269.35|9
1653621660000|2022-05-27 03:21:00|8389.27|8269.27|8385.96|8265.96|8389.27|8269.27|8385.96|8265.96|9
1653621670000|2022-05-27 03:21:10|8385.88|8265.88|8384.08|8264.08|8385.88|8265.88|8383.94|8263.94|10
1653621680000|2022-05-27 03:21:20|8383.97|8263.97|8383.93|8263.93|8384|8264|8383.84|8263.84|10
1653621690000|2022-05-27 03:21:30|8383.89|8263.89|8383.2|8263.2|8383.93|8263.93|8383.06|8263.06|10
1653621700000|2022-05-27 03:21:40|8383.12|8263.12|8382.9|8262.9|8383.15|8263.15|8382.75|8262.75|10
1653621710000|2022-05-27 03:21:50|8382.75|8262.75|8381.66|8261.66|8382.75|8262.75|8381.66|8261.66|10
1653621720000|2022-05-27 03:22:00|8381.54|8261.54|8380.94|8260.94|8381.54|8261.54|8380.81|8260.81|10
1653621730000|2022-05-27 03:22:10|8380.51|8260.51|8379.95|8259.95|8380.58|8260.58|8379.92|8259.92|9
1653621740000|2022-05-27 03:22:20|8379.62|8259.62|8378.63|8258.63|8379.63|8259.63|8378.63|8258.63|10
1653621750000|2022-05-27 03:22:30|8378.48|8258.48|8377.42|8257.42|8378.48|8258.48|8377.22|8257.22|10
1653621760000|2022-05-27 03:22:40|8377.37|8257.37|8378.61|8258.61|8378.61|8258.61|8377.18|8257.18|10
1653621770000|2022-05-27 03:22:50|8379.24|8259.24|8382.22|8262.22|8382.22|8262.22|8379.24|8259.24|10
1653621780000|2022-05-27 03:23:00|8382.09|8262.09|8384.95|8264.95|8384.95|8264.95|8382.09|8262.09|10
1653621790000|2022-05-27 03:23:10|8385.12|8265.12|8384.51|8264.51|8385.12|8265.12|8384.39|8264.39|10
1653621800000|2022-05-27 03:23:20|8384.72|8264.72|8383.35|8263.35|8384.72|8264.72|8383.35|8263.35|10
1653621810000|2022-05-27 03:23:30|8383.26|8263.26|8382.96|8262.96|8383.26|8263.26|8382.95|8262.95|7
1653621820000|2022-05-27 03:23:40|8383.17|8263.17|8382.95|8262.95|8383.17|8263.17|8382.92|8262.92|9
1653621830000|2022-05-27 03:23:50|8382.96|8262.96|8382.81|8262.81|8383.14|8263.14|8382.77|8262.77|9
1653621840000|2022-05-27 03:24:00|8382.68|8262.68|8381.79|8261.79|8382.68|8262.68|8381.76|8261.76|10
1653621850000|2022-05-27 03:24:10|8381.76|8261.76|8380.77|8260.77|8381.76|8261.76|8380.77|8260.77|10
1653621860000|2022-05-27 03:24:20|8381.12|8261.12|8380.16|8260.16|8381.12|8261.12|8380.16|8260.16|9
1653621870000|2022-05-27 03:24:30|8379.62|8259.62|8378.92|8258.92|8379.62|8259.62|8378.85|8258.85|10
1653621880000|2022-05-27 03:24:40|8379.03|8259.03|8379.53|8259.53|8379.53|8259.53|8379|8259|10
1653621890000|2022-05-27 03:24:50|8380.34|8260.34|8381.14|8261.14|8381.67|8261.67|8380.34|8260.34|10
1653621900000|2022-05-27 03:25:00|8381.58|8261.58|8381.46|8261.46|8381.85|8261.85|8381.35|8261.35|9
1653621910000|2022-05-27 03:25:10|8381.63|8261.63|8380.28|8260.28|8381.63|8261.63|8380.23|8260.23|10
1653621920000|2022-05-27 03:25:20|8380.14|8260.14|8378.09|8258.09|8380.17|8260.17|8377.96|8257.96|9
1653621930000|2022-05-27 03:25:30|8377.85|8257.85|8376.75|8256.75|8377.85|8257.85|8376.74|8256.74|10
1653621940000|2022-05-27 03:25:40|8376.61|8256.61|8377.46|8257.46|8377.51|8257.51|8376.56|8256.56|10
1653621950000|2022-05-27 03:25:50|8377.35|8257.35|8378.8|8258.8|8378.8|8258.8|8377.31|8257.31|8
1653621960000|2022-05-27 03:26:00|8378.91|8258.91|8379.23|8259.23|8379.65|8259.65|8378.91|8258.91|10
1653621970000|2022-05-27 03:26:10|8378.88|8258.88|8376.01|8256.01|8379|8259|8376.01|8256.01|10
1653621980000|2022-05-27 03:26:20|8376.19|8256.19|8374.3|8254.3|8376.27|8256.27|8374.3|8254.3|10
1653621990000|2022-05-27 03:26:30|8374.85|8254.85|8378.06|8258.06|8378.06|8258.06|8374.39|8254.39|10
1653622000000|2022-05-27 03:26:40|8378.19|8258.19|8378.49|8258.49|8379.15|8259.15|8378.01|8258.01|10
1653622010000|2022-05-27 03:26:50|8378.5|8258.5|8377.16|8257.16|8379.03|8259.03|8377.02|8257.02|8
1653622020000|2022-05-27 03:27:00|8377.01|8257.01|8376.17|8256.17|8378|8258|8376|8256|10
1653622030000|2022-05-27 03:27:10|8376.37|8256.37|8373.55|8253.55|8376.37|8256.37|8373.55|8253.55|10
1653622040000|2022-05-27 03:27:20|8373.68|8253.68|8372.68|8252.68|8373.79|8253.79|8372.68|8252.68|10
1653622050000|2022-05-27 03:27:30|8372.47|8252.47|8371.53|8251.53|8372.55|8252.55|8371.44|8251.44|9
1653622060000|2022-05-27 03:27:40|8371.41|8251.41|8370.86|8250.86|8371.64|8251.64|8370.86|8250.86|10
1653622070000|2022-05-27 03:27:50|8370.78|8250.78|8368.14|8248.14|8370.78|8250.78|8368.14|8248.14|9
1653622080000|2022-05-27 03:28:00|8367.69|8247.69|8367.27|8247.27|8367.69|8247.69|8366.96|8246.96|10
1653622090000|2022-05-27 03:28:10|8367.04|8247.04|8369.67|8249.67|8369.67|8249.67|8367.04|8247.04|10
1653622100000|2022-05-27 03:28:20|8369.75|8249.75|8371.97|8251.97|8371.97|8251.97|8369.75|8249.75|9
1653622110000|2022-05-27 03:28:30|8372.16|8252.16|8373.11|8253.11|8373.35|8253.35|8372.11|8252.11|10
1653622120000|2022-05-27 03:28:40|8373.02|8253.02|8374|8254|8374.15|8254.15|8373.02|8253.02|9
1653622130000|2022-05-27 03:28:50|8374.11|8254.11|8374.03|8254.03|8374.12|8254.12|8373.95|8253.95|10
1653622140000|2022-05-27 03:29:00|8374.34|8254.34|8379.95|8259.95|8379.95|8259.95|8374.34|8254.34|10
1653622150000|2022-05-27 03:29:10|8380.46|8260.46|8382.99|8262.99|8382.99|8262.99|8380.46|8260.46|10
1653622160000|2022-05-27 03:29:20|8384.47|8264.47|8388.23|8268.23|8388.23|8268.23|8384.39|8264.39|9
1653622170000|2022-05-27 03:29:30|8388.35|8268.35|8390.83|8270.83|8391|8271|8388.35|8268.35|10
1653622180000|2022-05-27 03:29:40|8391.6|8271.6|8392.35|8272.35|8392.35|8272.35|8391.6|8271.6|10
1653622190000|2022-05-27 03:29:50|8392.25|8272.25|8393.52|8273.52|8393.53|8273.53|8392.25|8272.25|10
1653622200000|2022-05-27 03:30:00|8393.53|8273.53|8399.34|8279.34|8399.34|8279.34|8393.53|8273.53|10
1653622210000|2022-05-27 03:30:10|8400.3|8280.3|8402.39|8282.39|8402.39|8282.39|8400.3|8280.3|10
1653622220000|2022-05-27 03:30:20|8402.12|8282.12|8403.25|8283.25|8403.57|8283.57|8401.72|8281.72|10
1653622230000|2022-05-27 03:30:30|8403.1|8283.1|8407.22|8287.22|8407.22|8287.22|8403.1|8283.1|10
1653622240000|2022-05-27 03:30:40|8406.96|8286.96|8409.46|8289.46|8409.65|8289.65|8406.96|8286.96|10
1653622250000|2022-05-27 03:30:50|8409.62|8289.62|8416.45|8296.45|8416.45|8296.45|8409.62|8289.62|10
1653622260000|2022-05-27 03:31:00|8416.02|8296.02|8423.21|8303.21|8423.48|8303.48|8416.02|8296.02|10
1653622270000|2022-05-27 03:31:10|8423.28|8303.28|8422.98|8302.98|8423.35|8303.35|8422.69|8302.69|10
1653622280000|2022-05-27 03:31:20|8423.68|8303.68|8424.09|8304.09|8424.17|8304.17|8423.68|8303.68|10
1653622290000|2022-05-27 03:31:30|8424.67|8304.67|8424.09|8304.09|8425.84|8305.84|8424.09|8304.09|9
1653622300000|2022-05-27 03:31:40|8423.64|8303.64|8420.57|8300.57|8423.72|8303.72|8420.57|8300.57|10
1653622310000|2022-05-27 03:31:50|8420.68|8300.68|8421.17|8301.17|8421.39|8301.39|8420.68|8300.68|10
1653622320000|2022-05-27 03:32:00|8421.42|8301.42|8418.91|8298.91|8421.42|8301.42|8418.91|8298.91|10
1653622330000|2022-05-27 03:32:10|8418.84|8298.84|8416.48|8296.48|8418.84|8298.84|8416.48|8296.48|10
1653622340000|2022-05-27 03:32:20|8416.55|8296.55|8415.72|8295.72|8416.92|8296.92|8415.46|8295.46|10
1653622350000|2022-05-27 03:32:30|8415.9|8295.9|8418.23|8298.23|8418.26|8298.26|8415.9|8295.9|10
1653622360000|2022-05-27 03:32:40|8418.15|8298.15|8421.71|8301.71|8421.71|8301.71|8418.01|8298.01|10
1653622370000|2022-05-27 03:32:50|8422.55|8302.55|8422.35|8302.35|8423.55|8303.55|8422.35|8302.35|10
1653622380000|2022-05-27 03:33:00|8422.13|8302.13|8421.99|8301.99|8422.76|8302.76|8421.99|8301.99|10
1653622390000|2022-05-27 03:33:10|8421.86|8301.86|8428.2|8308.2|8428.2|8308.2|8421.86|8301.86|10
1653622400000|2022-05-27 03:33:20|8428.29|8308.29|8426.34|8306.34|8428.29|8308.29|8426.34|8306.34|10
1653622410000|2022-05-27 03:33:30|8427.05|8307.05|8427.46|8307.46|8427.86|8307.86|8426.8|8306.8|9
1653622420000|2022-05-27 03:33:40|8427.15|8307.15|8428.54|8308.54|8429.05|8309.05|8427.15|8307.15|10
1653622430000|2022-05-27 03:33:50|8428.77|8308.77|8428.79|8308.79|8429.74|8309.74|8428.59|8308.59|10
1653622440000|2022-05-27 03:34:00|8428.93|8308.93|8430.29|8310.29|8430.29|8310.29|8428.93|8308.93|10
1653622450000|2022-05-27 03:34:10|8430.82|8310.82|8431.89|8311.89|8431.89|8311.89|8430.68|8310.68|10
1653622460000|2022-05-27 03:34:20|8431.83|8311.83|8431.2|8311.2|8431.95|8311.95|8431.2|8311.2|10
1653622470000|2022-05-27 03:34:30|8431.06|8311.06|8430.97|8310.97|8431.7|8311.7|8430.52|8310.52|10
1653622480000|2022-05-27 03:34:40|8431.53|8311.53|8431.72|8311.72|8431.72|8311.72|8430.76|8310.76|10
1653622490000|2022-05-27 03:34:50|8431.8|8311.8|8429.88|8309.88|8431.8|8311.8|8429.88|8309.88|10
1653622500000|2022-05-27 03:35:00|8429.54|8309.54|8428.99|8308.99|8429.78|8309.78|8428.79|8308.79|10
1653622510000|2022-05-27 03:35:10|8429.56|8309.56|8427.2|8307.2|8429.56|8309.56|8426.87|8306.87|10
1653622520000|2022-05-27 03:35:20|8426.03|8306.03|8426.49|8306.49|8426.84|8306.84|8425.95|8305.95|9
1653622530000|2022-05-27 03:35:30|8426.58|8306.58|8427.28|8307.28|8427.4|8307.4|8426.58|8306.58|9
1653622540000|2022-05-27 03:35:40|8426.89|8306.89|8428.54|8308.54|8428.79|8308.79|8426.87|8306.87|10
1653622550000|2022-05-27 03:35:50|8428.6|8308.6|8428.81|8308.81|8428.9|8308.9|8428.6|8308.6|8
1653622560000|2022-05-27 03:36:00|8428.9|8308.9|8426.88|8306.88|8428.9|8308.9|8426.88|8306.88|10
1653622570000|2022-05-27 03:36:10|8427.32|8307.32|8425.48|8305.48|8427.32|8307.32|8425.48|8305.48|10
1653622580000|2022-05-27 03:36:20|8425.47|8305.47|8424.22|8304.22|8425.47|8305.47|8424.12|8304.12|9
1653622590000|2022-05-27 03:36:30|8424.13|8304.13|8423.05|8303.05|8424.13|8304.13|8423.05|8303.05|10
1653622600000|2022-05-27 03:36:40|8422.94|8302.94|8421.83|8301.83|8422.94|8302.94|8421.73|8301.73|9
1653622610000|2022-05-27 03:36:50|8421.55|8301.55|8420.98|8300.98|8421.6|8301.6|8420.91|8300.91|9
1653622620000|2022-05-27 03:37:00|8420.24|8300.24|8419.35|8299.35|8420.24|8300.24|8419.15|8299.15|9
1653622630000|2022-05-27 03:37:10|8420.32|8300.32|8421.34|8301.34|8421.34|8301.34|8419.93|8299.93|10
1653622640000|2022-05-27 03:37:20|8421.11|8301.11|8418.74|8298.74|8421.17|8301.17|8418.74|8298.74|10
1653622650000|2022-05-27 03:37:30|8418.64|8298.64|8416.03|8296.03|8418.64|8298.64|8416.03|8296.03|10
1653622660000|2022-05-27 03:37:40|8415.11|8295.11|8413.4|8293.4|8415.11|8295.11|8413.4|8293.4|10
1653622670000|2022-05-27 03:37:50|8412.77|8292.77|8412.42|8292.42|8413.09|8293.09|8411.53|8291.53|10
1653622680000|2022-05-27 03:38:00|8412.51|8292.51|8411.67|8291.67|8412.57|8292.57|8411.67|8291.67|9
1653622690000|2022-05-27 03:38:10|8411.49|8291.49|8409.53|8289.53|8411.49|8291.49|8409.53|8289.53|10
1653622700000|2022-05-27 03:38:20|8409.54|8289.54|8409.88|8289.88|8409.89|8289.89|8408.83|8288.83|10
1653622710000|2022-05-27 03:38:30|8409.52|8289.52|8409.27|8289.27|8409.76|8289.76|8409.12|8289.12|10
1653622720000|2022-05-27 03:38:40|8408.81|8288.81|8409.32|8289.32|8409.41|8289.41|8408.28|8288.28|10
1653622730000|2022-05-27 03:38:50|8409.31|8289.31|8409.78|8289.78|8410.45|8290.45|8409.31|8289.31|9
1653622740000|2022-05-27 03:39:00|8410.36|8290.36|8410.82|8290.82|8411.09|8291.09|8409.89|8289.89|10
1653622750000|2022-05-27 03:39:10|8410.93|8290.93|8409.26|8289.26|8410.93|8290.93|8409.17|8289.17|10
1653622760000|2022-05-27 03:39:20|8409.2|8289.2|8408.53|8288.53|8409.36|8289.36|8408.53|8288.53|10
1653622770000|2022-05-27 03:39:30|8408.78|8288.78|8408.07|8288.07|8408.78|8288.78|8408.07|8288.07|10
1653622780000|2022-05-27 03:39:40|8408.26|8288.26|8408.11|8288.11|8408.99|8288.99|8408.1|8288.1|10
1653622790000|2022-05-27 03:39:50|8407.96|8287.96|8406.2|8286.2|8407.96|8287.96|8406.16|8286.16|9
1653622800000|2022-05-27 03:40:00|8406.31|8286.31|8406.51|8286.51|8406.91|8286.91|8406.16|8286.16|9
1653622810000|2022-05-27 03:40:10|8406.46|8286.46|8404.52|8284.52|8406.46|8286.46|8404.52|8284.52|10
1653622820000|2022-05-27 03:40:20|8404.35|8284.35|8403.82|8283.82|8404.35|8284.35|8403.04|8283.04|10
1653622830000|2022-05-27 03:40:30|8403.93|8283.93|8399.55|8279.55|8403.93|8283.93|8399.28|8279.28|10
1653622840000|2022-05-27 03:40:40|8399.6|8279.6|8398.08|8278.08|8399.6|8279.6|8398.08|8278.08|8
1653622850000|2022-05-27 03:40:50|8398.04|8278.04|8397.93|8277.93|8398.14|8278.14|8397.7|8277.7|10
1653622860000|2022-05-27 03:41:00|8397.86|8277.86|8397.14|8277.14|8397.94|8277.94|8397.14|8277.14|10
1653622870000|2022-05-27 03:41:10|8397.03|8277.03|8396.29|8276.29|8397.19|8277.19|8396.29|8276.29|10
1653622880000|2022-05-27 03:41:20|8396.18|8276.18|8395.18|8275.18|8396.22|8276.22|8395.18|8275.18|10
1653622890000|2022-05-27 03:41:30|8394.52|8274.52|8390.76|8270.76|8394.52|8274.52|8390.76|8270.76|9
1653622900000|2022-05-27 03:41:40|8390.7|8270.7|8390.97|8270.97|8391.03|8271.03|8390.49|8270.49|10
1653622910000|2022-05-27 03:41:50|8390.85|8270.85|8390.53|8270.53|8390.85|8270.85|8390.43|8270.43|10
1653622920000|2022-05-27 03:42:00|8390.75|8270.75|8391.52|8271.52|8391.65|8271.65|8390.75|8270.75|10
1653622930000|2022-05-27 03:42:10|8391.53|8271.53|8391.23|8271.23|8391.59|8271.59|8391.23|8271.23|7
1653622940000|2022-05-27 03:42:20|8391.22|8271.22|8391.35|8271.35|8391.4|8271.4|8391.09|8271.09|10
1653622950000|2022-05-27 03:42:30|8391.18|8271.18|8389.72|8269.72|8391.18|8271.18|8389.7|8269.7|10
1653622960000|2022-05-27 03:42:40|8389.47|8269.47|8389.17|8269.17|8389.47|8269.47|8389.1|8269.1|10
1653622970000|2022-05-27 03:42:50|8387.91|8267.91|8387.93|8267.93|8388.07|8268.07|8387.63|8267.63|10
1653622980000|2022-05-27 03:43:00|8387.87|8267.87|8387.27|8267.27|8388.38|8268.38|8387.27|8267.27|9
1653622990000|2022-05-27 03:43:10|8387.26|8267.26|8386|8266|8387.26|8267.26|8385.79|8265.79|10
1653623000000|2022-05-27 03:43:20|8386.01|8266.01|8386.39|8266.39|8386.39|8266.39|8385.72|8265.72|9
1653623010000|2022-05-27 03:43:30|8386.58|8266.58|8387.12|8267.12|8387.26|8267.26|8386.58|8266.58|8
1653623020000|2022-05-27 03:43:40|8387.23|8267.23|8387.26|8267.26|8387.26|8267.26|8386.87|8266.87|10
1653623030000|2022-05-27 03:43:50|8387.13|8267.13|8387.57|8267.57|8387.89|8267.89|8387.13|8267.13|10
1653623040000|2022-05-27 03:44:00|8387.34|8267.34|8388.2|8268.2|8388.2|8268.2|8387.34|8267.34|8
1653623050000|2022-05-27 03:44:10|8388.17|8268.17|8388.48|8268.48|8388.55|8268.55|8388.09|8268.09|10
1653623060000|2022-05-27 03:44:20|8388.59|8268.59|8387.03|8267.03|8388.59|8268.59|8387.03|8267.03|9
1653623070000|2022-05-27 03:44:30|8387.19|8267.19|8387.34|8267.34|8387.42|8267.42|8387.13|8267.13|8
1653623080000|2022-05-27 03:44:40|8387.24|8267.24|8387.07|8267.07|8387.32|8267.32|8386.97|8266.97|8
1653623090000|2022-05-27 03:44:50|8387.01|8267.01|8387.3|8267.3|8387.41|8267.41|8387.01|8267.01|9
1653623100000|2022-05-27 03:45:00|8387.33|8267.33|8385.73|8265.73|8387.33|8267.33|8385.69|8265.69|9
1653623110000|2022-05-27 03:45:10|8385.83|8265.83|8387.37|8267.37|8387.43|8267.43|8385.83|8265.83|10
1653623120000|2022-05-27 03:45:20|8387.36|8267.36|8389.39|8269.39|8389.39|8269.39|8387.29|8267.29|9
1653623130000|2022-05-27 03:45:30|8389.99|8269.99|8390.59|8270.59|8390.59|8270.59|8389.83|8269.83|8
1653623140000|2022-05-27 03:45:40|8390.72|8270.72|8392.54|8272.54|8392.65|8272.65|8390.57|8270.57|8
1653623150000|2022-05-27 03:45:50|8392.53|8272.53|8394.88|8274.88|8394.88|8274.88|8392.53|8272.53|10
1653623160000|2022-05-27 03:46:00|8395.55|8275.55|8397.47|8277.47|8397.47|8277.47|8395.55|8275.55|10
1653623170000|2022-05-27 03:46:10|8397.52|8277.52|8397.87|8277.87|8398.04|8278.04|8397.45|8277.45|8
1653623180000|2022-05-27 03:46:20|8397.84|8277.84|8398.41|8278.41|8398.45|8278.45|8397.62|8277.62|9
1653623190000|2022-05-27 03:46:30|8398.4|8278.4|8398.33|8278.33|8398.48|8278.48|8398.26|8278.26|10
1653623200000|2022-05-27 03:46:40|8398.32|8278.32|8398.79|8278.79|8399.26|8279.26|8398.3|8278.3|10
1653623210000|2022-05-27 03:46:50|8398.8|8278.8|8400.21|8280.21|8400.24|8280.24|8398.8|8278.8|10
1653623220000|2022-05-27 03:47:00|8400.27|8280.27|8402.41|8282.41|8402.41|8282.41|8400.26|8280.26|8
1653623230000|2022-05-27 03:47:10|8403.11|8283.11|8403.3|8283.3|8403.93|8283.93|8403.1|8283.1|10
1653623240000|2022-05-27 03:47:20|8403.45|8283.45|8402.91|8282.91|8403.8|8283.8|8402.91|8282.91|9
1653623250000|2022-05-27 03:47:30|8402.62|8282.62|8400.38|8280.38|8402.62|8282.62|8400.38|8280.38|10
1653623260000|2022-05-27 03:47:40|8399.69|8279.69|8398.63|8278.63|8399.85|8279.85|8398.63|8278.63|9
1653623270000|2022-05-27 03:47:50|8398.54|8278.54|8399.34|8279.34|8399.45|8279.45|8398.3|8278.3|9
1653623280000|2022-05-27 03:48:00|8399.6|8279.6|8400.19|8280.19|8400.33|8280.33|8399.32|8279.32|10
1653623290000|2022-05-27 03:48:10|8400.24|8280.24|8400.74|8280.74|8400.94|8280.94|8400.24|8280.24|10
1653623300000|2022-05-27 03:48:20|8400.98|8280.98|8401.18|8281.18|8401.32|8281.32|8400.98|8280.98|10
1653623310000|2022-05-27 03:48:30|8401.05|8281.05|8401.24|8281.24|8401.28|8281.28|8400.78|8280.78|10
1653623320000|2022-05-27 03:48:40|8401.29|8281.29|8400.96|8280.96|8401.4|8281.4|8400.29|8280.29|10
1653623330000|2022-05-27 03:48:50|8400.9|8280.9|8400.22|8280.22|8400.94|8280.94|8400.22|8280.22|9
1653623340000|2022-05-27 03:49:00|8400.17|8280.17|8398.46|8278.46|8400.22|8280.22|8398.46|8278.46|10
1653623350000|2022-05-27 03:49:10|8398.21|8278.21|8396.82|8276.82|8398.34|8278.34|8396.82|8276.82|10
1653623360000|2022-05-27 03:49:20|8396.49|8276.49|8396.14|8276.14|8396.49|8276.49|8395.84|8275.84|10
1653623370000|2022-05-27 03:49:30|8396.54|8276.54|8399|8279|8399|8279|8396.54|8276.54|9
1653623380000|2022-05-27 03:49:40|8399.06|8279.06|8398.9|8278.9|8400.36|8280.36|8398.77|8278.77|9
1653623390000|2022-05-27 03:49:50|8399.02|8279.02|8401.82|8281.82|8402.08|8282.08|8399.02|8279.02|10
1653623400000|2022-05-27 03:50:00|8402.08|8282.08|8403.21|8283.21|8403.35|8283.35|8401.91|8281.91|10
1653623410000|2022-05-27 03:50:10|8403.39|8283.39|8403.42|8283.42|8403.44|8283.44|8403.33|8283.33|8
1653623420000|2022-05-27 03:50:20|8403.49|8283.49|8403.45|8283.45|8403.68|8283.68|8403.32|8283.32|9
1653623430000|2022-05-27 03:50:30|8403.54|8283.54|8403.5|8283.5|8403.6|8283.6|8403.45|8283.45|7
1653623440000|2022-05-27 03:50:40|8403.48|8283.48|8402.41|8282.41|8403.48|8283.48|8402.41|8282.41|9
1653623450000|2022-05-27 03:50:50|8402.36|8282.36|8401.21|8281.21|8402.36|8282.36|8401.21|8281.21|7
1653623460000|2022-05-27 03:51:00|8401.36|8281.36|8400.5|8280.5|8401.36|8281.36|8400.5|8280.5|10
1653623470000|2022-05-27 03:51:10|8400.45|8280.45|8399.11|8279.11|8400.45|8280.45|8399.11|8279.11|10
1653623480000|2022-05-27 03:51:20|8399.1|8279.1|8398.35|8278.35|8399.12|8279.12|8398.35|8278.35|9
1653623490000|2022-05-27 03:51:30|8398.36|8278.36|8396.08|8276.08|8398.36|8278.36|8396.08|8276.08|8
1653623500000|2022-05-27 03:51:40|8395.96|8275.96|8395.08|8275.08|8395.96|8275.96|8394.73|8274.73|9
1653623510000|2022-05-27 03:51:50|8395|8275|8394.46|8274.46|8395.06|8275.06|8394.46|8274.46|9
1653623520000|2022-05-27 03:52:00|8394.57|8274.57|8395.46|8275.46|8395.46|8275.46|8394.2|8274.2|9
1653623530000|2022-05-27 03:52:10|8395.53|8275.53|8397.46|8277.46|8397.46|8277.46|8395.53|8275.53|9
1653623540000|2022-05-27 03:52:20|8397.51|8277.51|8397.34|8277.34|8397.76|8277.76|8397.34|8277.34|9
1653623550000|2022-05-27 03:52:30|8397.43|8277.43|8397.95|8277.95|8397.95|8277.95|8397.32|8277.32|9
1653623560000|2022-05-27 03:52:40|8397.96|8277.96|8397.88|8277.88|8397.96|8277.96|8397.71|8277.71|10
1653623570000|2022-05-27 03:52:50|8398.06|8278.06|8397.54|8277.54|8398.06|8278.06|8397.52|8277.52|5
1653623580000|2022-05-27 03:53:00|8397.62|8277.62|8398.27|8278.27|8398.27|8278.27|8397.62|8277.62|7
1653623590000|2022-05-27 03:53:10|8399.53|8279.53|8401.75|8281.75|8401.84|8281.84|8399.53|8279.53|8
1653623600000|2022-05-27 03:53:20|8402.48|8282.48|8402.77|8282.77|8402.77|8282.77|8402.22|8282.22|10
1653623610000|2022-05-27 03:53:30|8402.89|8282.89|8403.18|8283.18|8403.31|8283.31|8402.89|8282.89|10
1653623620000|2022-05-27 03:53:40|8403.15|8283.15|8403.8|8283.8|8404.02|8284.02|8403.15|8283.15|10
1653623630000|2022-05-27 03:53:50|8404.1|8284.1|8404.42|8284.42|8404.42|8284.42|8403.9|8283.9|9
1653623640000|2022-05-27 03:54:00|8404.47|8284.47|8404.78|8284.78|8404.89|8284.89|8404.47|8284.47|9
1653623650000|2022-05-27 03:54:10|8404.97|8284.97|8404.44|8284.44|8405.06|8285.06|8404.44|8284.44|9
1653623660000|2022-05-27 03:54:20|8404.32|8284.32|8404.04|8284.04|8404.32|8284.32|8403.85|8283.85|8
1653623670000|2022-05-27 03:54:30|8404.1|8284.1|8403.61|8283.61|8404.1|8284.1|8403.6|8283.6|8
1653623680000|2022-05-27 03:54:40|8403.62|8283.62|8403.69|8283.69|8403.69|8283.69|8403.49|8283.49|7
1653623690000|2022-05-27 03:54:50|8403.66|8283.66|8404.21|8284.21|8404.37|8284.37|8403.66|8283.66|6
1653623700000|2022-05-27 03:55:00|8404.24|8284.24|8403.76|8283.76|8404.32|8284.32|8403.76|8283.76|8
1653623710000|2022-05-27 03:55:10|8403.7|8283.7|8404.08|8284.08|8404.08|8284.08|8403.7|8283.7|8
1653623720000|2022-05-27 03:55:20|8404.01|8284.01|8402.38|8282.38|8404.01|8284.01|8402.38|8282.38|8
1653623730000|2022-05-27 03:55:30|8402.3|8282.3|8401.65|8281.65|8402.61|8282.61|8401.65|8281.65|9
1653623740000|2022-05-27 03:55:40|8401.64|8281.64|8402.81|8282.81|8402.81|8282.81|8401.35|8281.35|8
1653623750000|2022-05-27 03:55:50|8402.86|8282.86|8403.46|8283.46|8403.46|8283.46|8402.86|8282.86|10
1653623760000|2022-05-27 03:56:00|8403.64|8283.64|8405.98|8285.98|8406.07|8286.07|8403.64|8283.64|10
1653623770000|2022-05-27 03:56:10|8405.99|8285.99|8407.26|8287.26|8407.26|8287.26|8405.99|8285.99|8
1653623780000|2022-05-27 03:56:20|8407.54|8287.54|8408.91|8288.91|8408.95|8288.95|8407.54|8287.54|9
1653623790000|2022-05-27 03:56:30|8408.65|8288.65|8408.22|8288.22|8408.65|8288.65|8407.94|8287.94|10
1653623800000|2022-05-27 03:56:40|8408.34|8288.34|8409.19|8289.19|8409.28|8289.28|8408.34|8288.34|8
1653623810000|2022-05-27 03:56:50|8409.09|8289.09|8409.16|8289.16|8410.06|8290.06|8409.09|8289.09|8
1653623820000|2022-05-27 03:57:00|8409.32|8289.32|8409.17|8289.17|8409.32|8289.32|8408.93|8288.93|10
1653623830000|2022-05-27 03:57:10|8408.83|8288.83|8407.03|8287.03|8408.87|8288.87|8407.03|8287.03|10
1653623840000|2022-05-27 03:57:20|8407.04|8287.04|8406.6|8286.6|8407.04|8287.04|8406.56|8286.56|10
1653623850000|2022-05-27 03:57:30|8406.55|8286.55|8407.16|8287.16|8407.16|8287.16|8406.55|8286.55|10
1653623860000|2022-05-27 03:57:40|8407.17|8287.17|8407.03|8287.03|8407.44|8287.44|8407.03|8287.03|10
1653623870000|2022-05-27 03:57:50|8407.09|8287.09|8407.95|8287.95|8407.95|8287.95|8406.84|8286.84|10
1653623880000|2022-05-27 03:58:00|8407.86|8287.86|8406.91|8286.91|8408.03|8288.03|8406.91|8286.91|10
1653623890000|2022-05-27 03:58:10|8406.64|8286.64|8404.82|8284.82|8406.64|8286.64|8404.82|8284.82|10
1653623900000|2022-05-27 03:58:20|8405.08|8285.08|8404.92|8284.92|8405.08|8285.08|8404.62|8284.62|9
1653623910000|2022-05-27 03:58:30|8404.99|8284.99|8404.36|8284.36|8404.99|8284.99|8404.36|8284.36|9
1653623920000|2022-05-27 03:58:40|8404.17|8284.17|8403.57|8283.57|8404.17|8284.17|8403.51|8283.51|9
1653623930000|2022-05-27 03:58:50|8403.53|8283.53|8402.72|8282.72|8403.53|8283.53|8402.72|8282.72|10
1653623940000|2022-05-27 03:59:00|8402.42|8282.42|8400.6|8280.6|8402.42|8282.42|8400.6|8280.6|10
1653623950000|2022-05-27 03:59:10|8400.35|8280.35|8398.75|8278.75|8400.35|8280.35|8398.75|8278.75|10
1653623960000|2022-05-27 03:59:20|8398.5|8278.5|8395.91|8275.91|8398.5|8278.5|8395.91|8275.91|10
1653623970000|2022-05-27 03:59:30|8395.59|8275.59|8394.71|8274.71|8395.59|8275.59|8394.57|8274.57|10
1653623980000|2022-05-27 03:59:40|8394.62|8274.62|8393.24|8273.24|8394.62|8274.62|8393.24|8273.24|10
1653623990000|2022-05-27 03:59:50|8393.16|8273.16|8392.94|8272.94|8393.16|8273.16|8392.94|8272.94|9
1653624000000|2022-05-27 04:00:00|8392.57|8272.57|8391.78|8271.78|8392.57|8272.57|8391.33|8271.33|10
1653624010000|2022-05-27 04:00:10|8391.5|8271.5|8390.54|8270.54|8391.5|8271.5|8390.54|8270.54|9
1653624020000|2022-05-27 04:00:20|8390.62|8270.62|8391.97|8271.97|8391.97|8271.97|8390.49|8270.49|10
1653624030000|2022-05-27 04:00:30|8392.96|8272.96|8394.42|8274.42|8394.67|8274.67|8392.96|8272.96|10
1653624040000|2022-05-27 04:00:40|8394.19|8274.19|8392.89|8272.89|8394.19|8274.19|8392.75|8272.75|10
1653624050000|2022-05-27 04:00:50|8393.04|8273.04|8391.29|8271.29|8393.21|8273.21|8391.29|8271.29|9
1653624060000|2022-05-27 04:01:00|8390.26|8270.26|8388.93|8268.93|8390.27|8270.27|8388.54|8268.54|10
1653624070000|2022-05-27 04:01:10|8388.02|8268.02|8388.53|8268.53|8389.02|8269.02|8387.56|8267.56|10
1653624080000|2022-05-27 04:01:20|8388.45|8268.45|8388.08|8268.08|8388.47|8268.47|8387.73|8267.73|9
1653624090000|2022-05-27 04:01:30|8388.15|8268.15|8385.77|8265.77|8388.26|8268.26|8385.77|8265.77|9
1653624100000|2022-05-27 04:01:40|8385.01|8265.01|8381.88|8261.88|8385.11|8265.11|8381.88|8261.88|9
1653624110000|2022-05-27 04:01:50|8381.85|8261.85|8378.82|8258.82|8381.85|8261.85|8378.82|8258.82|10
1653624120000|2022-05-27 04:02:00|8378.28|8258.28|8376.3|8256.3|8378.28|8258.28|8376.3|8256.3|9
1653624130000|2022-05-27 04:02:10|8376.28|8256.28|8374.28|8254.28|8376.28|8256.28|8374.28|8254.28|9
1653624140000|2022-05-27 04:02:20|8373.41|8253.41|8372.57|8252.57|8373.52|8253.52|8372.57|8252.57|10
1653624150000|2022-05-27 04:02:30|8372.28|8252.28|8373.12|8253.12|8373.29|8253.29|8372.24|8252.24|10
1653624160000|2022-05-27 04:02:40|8373.34|8253.34|8372.41|8252.41|8373.67|8253.67|8372.41|8252.41|9
1653624170000|2022-05-27 04:02:50|8372.37|8252.37|8370.58|8250.58|8372.96|8252.96|8370.58|8250.58|10
1653624180000|2022-05-27 04:03:00|8370.68|8250.68|8370.78|8250.78|8370.78|8250.78|8370.11|8250.11|9
1653624190000|2022-05-27 04:03:10|8370.52|8250.52|8369.26|8249.26|8370.52|8250.52|8369.1|8249.1|10
1653624200000|2022-05-27 04:03:20|8368.92|8248.92|8368.57|8248.57|8369.06|8249.06|8368.29|8248.29|10
1653624210000|2022-05-27 04:03:30|8368.47|8248.47|8367.5|8247.5|8368.48|8248.48|8367.5|8247.5|10
1653624220000|2022-05-27 04:03:40|8366.2|8246.2|8365.91|8245.91|8366.2|8246.2|8365.42|8245.42|9
1653624230000|2022-05-27 04:03:50|8365.82|8245.82|8363.11|8243.11|8365.82|8245.82|8363.11|8243.11|10
1653624240000|2022-05-27 04:04:00|8363.15|8243.15|8361.94|8241.94|8363.15|8243.15|8361.94|8241.94|9
1653624250000|2022-05-27 04:04:10|8362.3|8242.3|8360.12|8240.12|8362.37|8242.37|8360.12|8240.12|10
1653624260000|2022-05-27 04:04:20|8360.14|8240.14|8358.94|8238.94|8360.14|8240.14|8358.94|8238.94|9
1653624270000|2022-05-27 04:04:30|8358.8|8238.8|8358.65|8238.65|8359.05|8239.05|8358.47|8238.47|10
1653624280000|2022-05-27 04:04:40|8358.59|8238.59|8358.26|8238.26|8359.07|8239.07|8358.26|8238.26|10
1653624290000|2022-05-27 04:04:50|8358.36|8238.36|8359.35|8239.35|8359.35|8239.35|8357.9|8237.9|9
1653624300000|2022-05-27 04:05:00|8359.1|8239.1|8360.3|8240.3|8360.31|8240.31|8359.1|8239.1|10
1653624310000|2022-05-27 04:05:10|8360.26|8240.26|8359.81|8239.81|8360.41|8240.41|8359.81|8239.81|10
1653624320000|2022-05-27 04:05:20|8360.1|8240.1|8359.18|8239.18|8360.1|8240.1|8359.18|8239.18|10
1653624330000|2022-05-27 04:05:30|8359.15|8239.15|8358.05|8238.05|8359.15|8239.15|8357.81|8237.81|10
1653624340000|2022-05-27 04:05:40|8357.47|8237.47|8357.22|8237.22|8357.78|8237.78|8357.22|8237.22|10
1653624350000|2022-05-27 04:05:50|8356.97|8236.97|8357.07|8237.07|8357.24|8237.24|8356.8|8236.8|10
1653624360000|2022-05-27 04:06:00|8357.26|8237.26|8357.52|8237.52|8357.71|8237.71|8356.87|8236.87|9
1653624370000|2022-05-27 04:06:10|8357.72|8237.72|8357.77|8237.77|8357.99|8237.99|8357.21|8237.21|10
1653624380000|2022-05-27 04:06:20|8358.07|8238.07|8357.7|8237.7|8358.07|8238.07|8357.09|8237.09|9
1653624390000|2022-05-27 04:06:30|8357.57|8237.57|8358.49|8238.49|8358.97|8238.97|8357.57|8237.57|9
1653624400000|2022-05-27 04:06:40|8359.23|8239.23|8360.59|8240.59|8360.7|8240.7|8359.23|8239.23|9
1653624410000|2022-05-27 04:06:50|8360.73|8240.73|8361.71|8241.71|8361.71|8241.71|8360.73|8240.73|10
1653624420000|2022-05-27 04:07:00|8362.16|8242.16|8362.26|8242.26|8362.51|8242.51|8361.73|8241.73|10
1653624430000|2022-05-27 04:07:10|8362.04|8242.04|8362.24|8242.24|8362.98|8242.98|8362.01|8242.01|9
1653624440000|2022-05-27 04:07:20|8362.2|8242.2|8361.82|8241.82|8362.4|8242.4|8361.82|8241.82|9
1653624450000|2022-05-27 04:07:30|8361.85|8241.85|8361.7|8241.7|8361.95|8241.95|8361.65|8241.65|9
1653624460000|2022-05-27 04:07:40|8361.67|8241.67|8361.91|8241.91|8362.4|8242.4|8361.64|8241.64|10
1653624470000|2022-05-27 04:07:50|8361.98|8241.98|8361.09|8241.09|8361.98|8241.98|8360.71|8240.71|10
1653624480000|2022-05-27 04:08:00|8361.21|8241.21|8361.22|8241.22|8361.82|8241.82|8360.79|8240.79|10
1653624490000|2022-05-27 04:08:10|8360.49|8240.49|8358.63|8238.63|8360.92|8240.92|8358.63|8238.63|9
1653624500000|2022-05-27 04:08:20|8358.89|8238.89|8358.64|8238.64|8358.89|8238.89|8358.24|8238.24|10
1653624510000|2022-05-27 04:08:30|8358.46|8238.46|8359.22|8239.22|8359.22|8239.22|8358.46|8238.46|10
1653624520000|2022-05-27 04:08:40|8359.23|8239.23|8359.83|8239.83|8359.83|8239.83|8359.08|8239.08|8
1653624530000|2022-05-27 04:08:50|8359.74|8239.74|8360.32|8240.32|8360.34|8240.34|8359.74|8239.74|8
1653624540000|2022-05-27 04:09:00|8360.3|8240.3|8360.47|8240.47|8360.47|8240.47|8360.22|8240.22|8
1653624550000|2022-05-27 04:09:10|8360.42|8240.42|8361.24|8241.24|8361.24|8241.24|8360.33|8240.33|6
1653624560000|2022-05-27 04:09:20|8361.38|8241.38|8361.73|8241.73|8361.73|8241.73|8361.31|8241.31|9
1653624570000|2022-05-27 04:09:30|8361.77|8241.77|8361.76|8241.76|8362.22|8242.22|8361.76|8241.76|10
1653624580000|2022-05-27 04:09:40|8361.22|8241.22|8360.64|8240.64|8361.22|8241.22|8360.57|8240.57|6
1653624590000|2022-05-27 04:09:50|8360.77|8240.77|8360.85|8240.85|8360.87|8240.87|8360.65|8240.65|10
1653624600000|2022-05-27 04:10:00|8360.89|8240.89|8360.67|8240.67|8360.89|8240.89|8360.67|8240.67|6
1653624610000|2022-05-27 04:10:10|8360.66|8240.66|8362.86|8242.86|8362.86|8242.86|8360.66|8240.66|10
1653624620000|2022-05-27 04:10:20|8363.68|8243.68|8363.86|8243.86|8363.86|8243.86|8363.66|8243.66|10
1653624630000|2022-05-27 04:10:30|8363.84|8243.84|8364.81|8244.81|8365.25|8245.25|8363.84|8243.84|10
1653624640000|2022-05-27 04:10:40|8364.75|8244.75|8365.34|8245.34|8365.34|8245.34|8364.75|8244.75|10
1653624650000|2022-05-27 04:10:50|8365.3|8245.3|8365.63|8245.63|8365.81|8245.81|8365.3|8245.3|10
1653624660000|2022-05-27 04:11:00|8365.65|8245.65|8366.68|8246.68|8366.68|8246.68|8365.1|8245.1|10
1653624670000|2022-05-27 04:11:10|8366.98|8246.98|8368.45|8248.45|8368.45|8248.45|8366.87|8246.87|10
1653624680000|2022-05-27 04:11:20|8369.06|8249.06|8373.1|8253.1|8373.1|8253.1|8369.06|8249.06|10
1653624690000|2022-05-27 04:11:30|8374.08|8254.08|8376.65|8256.65|8376.65|8256.65|8374.08|8254.08|10
1653624700000|2022-05-27 04:11:40|8376.94|8256.94|8377.09|8257.09|8377.09|8257.09|8376.48|8256.48|10
1653624710000|2022-05-27 04:11:50|8377.04|8257.04|8377.56|8257.56|8378.62|8258.62|8377.04|8257.04|10
1653624720000|2022-05-27 04:12:00|8378.03|8258.03|8377.2|8257.2|8378.03|8258.03|8376.89|8256.89|10
1653624730000|2022-05-27 04:12:10|8377.22|8257.22|8378.53|8258.53|8378.53|8258.53|8377.1|8257.1|9
1653624740000|2022-05-27 04:12:20|8378.56|8258.56|8377.58|8257.58|8378.56|8258.56|8377.21|8257.21|10
1653624750000|2022-05-27 04:12:30|8377.63|8257.63|8379.4|8259.4|8379.7|8259.7|8377.62|8257.62|9
1653624760000|2022-05-27 04:12:40|8379.29|8259.29|8379.17|8259.17|8379.59|8259.59|8379.06|8259.06|10
1653624770000|2022-05-27 04:12:50|8379|8259|8379.93|8259.93|8380.24|8260.24|8379|8259|9
1653624780000|2022-05-27 04:13:00|8379.72|8259.72|8380.98|8260.98|8380.98|8260.98|8379.55|8259.55|10
1653624790000|2022-05-27 04:13:10|8381.48|8261.48|8382.45|8262.45|8382.45|8262.45|8381.17|8261.17|10
1653624800000|2022-05-27 04:13:20|8381.65|8261.65|8381.89|8261.89|8382.48|8262.48|8381.6|8261.6|10
1653624810000|2022-05-27 04:13:30|8382.22|8262.22|8382.02|8262.02|8382.22|8262.22|8381.61|8261.61|10
1653624820000|2022-05-27 04:13:40|8382.1|8262.1|8382.53|8262.53|8382.63|8262.63|8382.1|8262.1|9
1653624830000|2022-05-27 04:13:50|8382.4|8262.4|8383.29|8263.29|8383.29|8263.29|8382.4|8262.4|9
1653624840000|2022-05-27 04:14:00|8383.27|8263.27|8384.5|8264.5|8384.69|8264.69|8383.27|8263.27|10
1653624850000|2022-05-27 04:14:10|8384.61|8264.61|8384.42|8264.42|8384.61|8264.61|8384.35|8264.35|8
1653624860000|2022-05-27 04:14:20|8384.5|8264.5|8384.54|8264.54|8384.54|8264.54|8384.39|8264.39|7
1653624870000|2022-05-27 04:14:30|8384.59|8264.59|8384.56|8264.56|8384.69|8264.69|8384.38|8264.38|10
1653624880000|2022-05-27 04:14:40|8383.84|8263.84|8381.55|8261.55|8383.84|8263.84|8381.55|8261.55|10
1653624890000|2022-05-27 04:14:50|8381.5|8261.5|8380.74|8260.74|8381.9|8261.9|8380.7|8260.7|9
1653624900000|2022-05-27 04:15:00|8380.46|8260.46|8382.33|8262.33|8382.33|8262.33|8380.42|8260.42|10
1653624910000|2022-05-27 04:15:10|8382.1|8262.1|8386.35|8266.35|8386.4|8266.4|8382.1|8262.1|10
1653624920000|2022-05-27 04:15:20|8387.96|8267.96|8389.95|8269.95|8390.3|8270.3|8387.96|8267.96|10
1653624930000|2022-05-27 04:15:30|8390.56|8270.56|8392.47|8272.47|8392.49|8272.49|8390.56|8270.56|10
1653624940000|2022-05-27 04:15:40|8392.45|8272.45|8394.15|8274.15|8394.15|8274.15|8392.45|8272.45|10
1653624950000|2022-05-27 04:15:50|8395.83|8275.83|8396.81|8276.81|8396.82|8276.82|8395.58|8275.58|10
1653624960000|2022-05-27 04:16:00|8396.8|8276.8|8399.85|8279.85|8400.46|8280.46|8396.8|8276.8|10
1653624970000|2022-05-27 04:16:10|8400.19|8280.19|8403.06|8283.06|8403.06|8283.06|8400.19|8280.19|10
1653624980000|2022-05-27 04:16:20|8404.34|8284.34|8406.54|8286.54|8406.54|8286.54|8404.34|8284.34|10
1653624990000|2022-05-27 04:16:30|8408.16|8288.16|8410.15|8290.15|8410.15|8290.15|8408.16|8288.16|10
1653625000000|2022-05-27 04:16:40|8409.74|8289.74|8409.9|8289.9|8410.36|8290.36|8409.74|8289.74|9
1653625010000|2022-05-27 04:16:50|8409.77|8289.77|8409.68|8289.68|8410.1|8290.1|8409.68|8289.68|9
1653625020000|2022-05-27 04:17:00|8409.6|8289.6|8408.25|8288.25|8409.6|8289.6|8408.25|8288.25|10
1653625030000|2022-05-27 04:17:10|8408.13|8288.13|8407.44|8287.44|8408.13|8288.13|8407.3|8287.3|8
1653625040000|2022-05-27 04:17:20|8407.79|8287.79|8407.96|8287.96|8407.96|8287.96|8407.51|8287.51|8
1653625050000|2022-05-27 04:17:30|8407.48|8287.48|8407.24|8287.24|8407.72|8287.72|8406.56|8286.56|10
1653625060000|2022-05-27 04:17:40|8406.52|8286.52|8405.56|8285.56|8407.01|8287.01|8405.54|8285.54|10
1653625070000|2022-05-27 04:17:50|8405.4|8285.4|8405.38|8285.38|8405.4|8285.4|8404.65|8284.65|9
1653625080000|2022-05-27 04:18:00|8404.78|8284.78|8405.56|8285.56|8405.56|8285.56|8404.03|8284.03|10
1653625090000|2022-05-27 04:18:10|8405.18|8285.18|8406.17|8286.17|8406.35|8286.35|8405.18|8285.18|10
1653625100000|2022-05-27 04:18:20|8406.38|8286.38|8407.25|8287.25|8407.54|8287.54|8406.38|8286.38|10
1653625110000|2022-05-27 04:18:30|8407.37|8287.37|8407.41|8287.41|8407.41|8287.41|8407|8287|9
1653625120000|2022-05-27 04:18:40|8407.14|8287.14|8406.27|8286.27|8407.14|8287.14|8405.85|8285.85|8
1653625130000|2022-05-27 04:18:50|8405.95|8285.95|8406.22|8286.22|8406.26|8286.26|8405.86|8285.86|10
1653625140000|2022-05-27 04:19:00|8405.9|8285.9|8405.65|8285.65|8406.13|8286.13|8405.65|8285.65|10
1653625150000|2022-05-27 04:19:10|8405.39|8285.39|8410.88|8290.88|8410.88|8290.88|8405.39|8285.39|10
1653625160000|2022-05-27 04:19:20|8411.75|8291.75|8416.33|8296.33|8416.33|8296.33|8411.75|8291.75|10
1653625170000|2022-05-27 04:19:30|8417.25|8297.25|8418.13|8298.13|8418.13|8298.13|8417.25|8297.25|9
1653625180000|2022-05-27 04:19:40|8418.15|8298.15|8418.78|8298.78|8419.24|8299.24|8418.15|8298.15|10
1653625190000|2022-05-27 04:19:50|8418.84|8298.84|8418.59|8298.59|8419.46|8299.46|8418.59|8298.59|10
1653625200000|2022-05-27 04:20:00|8418.55|8298.55|8418.56|8298.56|8418.74|8298.74|8418.52|8298.52|10
1653625210000|2022-05-27 04:20:10|8418.58|8298.58|8420.06|8300.06|8420.06|8300.06|8418.13|8298.13|8
1653625220000|2022-05-27 04:20:20|8420.1|8300.1|8420.43|8300.43|8420.43|8300.43|8420.01|8300.01|10
1653625230000|2022-05-27 04:20:30|8420.73|8300.73|8422.07|8302.07|8422.19|8302.19|8420.73|8300.73|10
1653625240000|2022-05-27 04:20:40|8421.51|8301.51|8420.67|8300.67|8421.51|8301.51|8420.67|8300.67|10
1653625250000|2022-05-27 04:20:50|8420.32|8300.32|8419.31|8299.31|8420.32|8300.32|8419.31|8299.31|10
1653625260000|2022-05-27 04:21:00|8419.22|8299.22|8418.55|8298.55|8419.3|8299.3|8418.55|8298.55|10
1653625270000|2022-05-27 04:21:10|8418.18|8298.18|8416.93|8296.93|8418.24|8298.24|8416.93|8296.93|10
1653625280000|2022-05-27 04:21:20|8417.84|8297.84|8417.66|8297.66|8418.28|8298.28|8417.46|8297.46|10
1653625290000|2022-05-27 04:21:30|8417.62|8297.62|8415.86|8295.86|8417.69|8297.69|8415.86|8295.86|10
1653625300000|2022-05-27 04:21:40|8415.21|8295.21|8414.65|8294.65|8415.21|8295.21|8414.23|8294.23|10
1653625310000|2022-05-27 04:21:50|8414.81|8294.81|8415.42|8295.42|8415.58|8295.58|8414.81|8294.81|10
1653625320000|2022-05-27 04:22:00|8415.01|8295.01|8414.27|8294.27|8416.18|8296.18|8414.15|8294.15|10
1653625330000|2022-05-27 04:22:10|8414.23|8294.23|8413.13|8293.13|8414.63|8294.63|8413.13|8293.13|10
1653625340000|2022-05-27 04:22:20|8413.34|8293.34|8412.01|8292.01|8413.34|8293.34|8411.23|8291.23|10
1653625350000|2022-05-27 04:22:30|8411.66|8291.66|8409.42|8289.42|8411.66|8291.66|8409.42|8289.42|10
1653625360000|2022-05-27 04:22:40|8409.94|8289.94|8409.74|8289.74|8409.94|8289.94|8409.33|8289.33|8
1653625370000|2022-05-27 04:22:50|8409.1|8289.1|8407.37|8287.37|8409.1|8289.1|8407.37|8287.37|7
1653625380000|2022-05-27 04:23:00|8407.33|8287.33|8406.58|8286.58|8407.65|8287.65|8406.23|8286.23|10
1653625390000|2022-05-27 04:23:10|8406.65|8286.65|8406.15|8286.15|8406.65|8286.65|8405.92|8285.92|9
1653625400000|2022-05-27 04:23:20|8405.45|8285.45|8406.44|8286.44|8406.44|8286.44|8405.3|8285.3|10
1653625410000|2022-05-27 04:23:30|8406.77|8286.77|8407.83|8287.83|8407.83|8287.83|8406.42|8286.42|10
1653625420000|2022-05-27 04:23:40|8407.21|8287.21|8406.81|8286.81|8407.82|8287.82|8406.75|8286.75|10
1653625430000|2022-05-27 04:23:50|8406.71|8286.71|8406.55|8286.55|8406.98|8286.98|8406.24|8286.24|9
1653625440000|2022-05-27 04:24:00|8406.38|8286.38|8404.32|8284.32|8406.39|8286.39|8404.27|8284.27|10
1653625450000|2022-05-27 04:24:10|8404.12|8284.12|8403.03|8283.03|8404.21|8284.21|8403.03|8283.03|10
1653625460000|2022-05-27 04:24:20|8402.65|8282.65|8401.39|8281.39|8402.81|8282.81|8400.99|8280.99|10
1653625470000|2022-05-27 04:24:30|8400.11|8280.11|8399.71|8279.71|8400.11|8280.11|8399.47|8279.47|9
1653625480000|2022-05-27 04:24:40|8399.73|8279.73|8399.01|8279.01|8399.73|8279.73|8399.01|8279.01|9
1653625490000|2022-05-27 04:24:50|8398.19|8278.19|8396.57|8276.57|8398.19|8278.19|8396.57|8276.57|10
1653625500000|2022-05-27 04:25:00|8395.9|8275.9|8394.61|8274.61|8395.9|8275.9|8394.53|8274.53|9
1653625510000|2022-05-27 04:25:10|8394.63|8274.63|8394.33|8274.33|8394.63|8274.63|8394|8274|10
1653625520000|2022-05-27 04:25:20|8394.04|8274.04|8394.36|8274.36|8394.36|8274.36|8393.79|8273.79|10
1653625530000|2022-05-27 04:25:30|8394.08|8274.08|8394.2|8274.2|8394.24|8274.24|8394.08|8274.08|7
1653625540000|2022-05-27 04:25:40|8394.19|8274.19|8394.13|8274.13|8394.19|8274.19|8394.1|8274.1|7
1653625550000|2022-05-27 04:25:50|8394.17|8274.17|8388.26|8268.26|8394.29|8274.29|8388.26|8268.26|10
1653625560000|2022-05-27 04:26:00|8386.57|8266.57|8384.87|8264.87|8386.65|8266.65|8384.87|8264.87|10
1653625570000|2022-05-27 04:26:10|8384.83|8264.83|8383.97|8263.97|8384.83|8264.83|8383.97|8263.97|9
1653625580000|2022-05-27 04:26:20|8383.88|8263.88|8384.11|8264.11|8384.11|8264.11|8383.78|8263.78|10
1653625590000|2022-05-27 04:26:30|8384.31|8264.31|8384.55|8264.55|8384.55|8264.55|8384.31|8264.31|8
1653625600000|2022-05-27 04:26:40|8384.59|8264.59|8384.55|8264.55|8384.73|8264.73|8384.42|8264.42|10
1653625610000|2022-05-27 04:26:50|8384.89|8264.89|8385.93|8265.93|8385.93|8265.93|8384.89|8264.89|10
1653625620000|2022-05-27 04:27:00|8385.94|8265.94|8385.72|8265.72|8385.99|8265.99|8385.64|8265.64|8
1653625630000|2022-05-27 04:27:10|8385.73|8265.73|8385.73|8265.73|8385.8|8265.8|8385.52|8265.52|8
1653625640000|2022-05-27 04:27:20|8385.93|8265.93|8385.8|8265.8|8386.09|8266.09|8385.77|8265.77|8
1653625650000|2022-05-27 04:27:30|8385.77|8265.77|8385.13|8265.13|8385.98|8265.98|8385.13|8265.13|7
1653625660000|2022-05-27 04:27:40|8385.03|8265.03|8383.11|8263.11|8385.05|8265.05|8383.11|8263.11|10
1653625670000|2022-05-27 04:27:50|8382.36|8262.36|8382.34|8262.34|8382.44|8262.44|8382.22|8262.22|8
1653625680000|2022-05-27 04:28:00|8382.09|8262.09|8381.67|8261.67|8382.23|8262.23|8381.62|8261.62|10
1653625690000|2022-05-27 04:28:10|8380.76|8260.76|8378.6|8258.6|8380.76|8260.76|8378.47|8258.47|10
1653625700000|2022-05-27 04:28:20|8378.58|8258.58|8378.33|8258.33|8378.61|8258.61|8378.32|8258.32|9
1653625710000|2022-05-27 04:28:30|8378|8258|8376.55|8256.55|8378|8258|8376.41|8256.41|10
1653625720000|2022-05-27 04:28:40|8376.56|8256.56|8376.28|8256.28|8376.56|8256.56|8375.58|8255.58|10
1653625730000|2022-05-27 04:28:50|8376.44|8256.44|8375.87|8255.87|8376.51|8256.51|8375.87|8255.87|7
1653625740000|2022-05-27 04:29:00|8375.82|8255.82|8376.08|8256.08|8376.1|8256.1|8375.82|8255.82|7
1653625750000|2022-05-27 04:29:10|8376.01|8256.01|8372.69|8252.69|8376.01|8256.01|8372.69|8252.69|9
1653625760000|2022-05-27 04:29:20|8372.56|8252.56|8371.09|8251.09|8372.56|8252.56|8371.09|8251.09|10
1653625770000|2022-05-27 04:29:30|8370.89|8250.89|8371.1|8251.1|8371.2|8251.2|8370.81|8250.81|9
1653625780000|2022-05-27 04:29:40|8371.08|8251.08|8371.13|8251.13|8371.53|8251.53|8371.03|8251.03|9
1653625790000|2022-05-27 04:29:50|8370.81|8250.81|8370.07|8250.07|8370.81|8250.81|8370.07|8250.07|8
1653625800000|2022-05-27 04:30:00|8370.01|8250.01|8369.93|8249.93|8370.14|8250.14|8369.87|8249.87|9
1653625810000|2022-05-27 04:30:10|8370.18|8250.18|8368.81|8248.81|8370.26|8250.26|8368.3|8248.3|10
1653625820000|2022-05-27 04:30:20|8369.53|8249.53|8369.56|8249.56|8369.9|8249.9|8369.52|8249.52|9
1653625830000|2022-05-27 04:30:30|8369.39|8249.39|8369.21|8249.21|8369.6|8249.6|8369.1|8249.1|10
1653625840000|2022-05-27 04:30:40|8369.26|8249.26|8368.7|8248.7|8369.26|8249.26|8368.56|8248.56|9
1653625850000|2022-05-27 04:30:50|8368|8248|8364.72|8244.72|8368|8248|8364.72|8244.72|10
1653625860000|2022-05-27 04:31:00|8364.75|8244.75|8363.62|8243.62|8364.75|8244.75|8363.62|8243.62|9
1653625870000|2022-05-27 04:31:10|8363.34|8243.34|8361|8241|8363.34|8243.34|8361|8241|9
1653625880000|2022-05-27 04:31:20|8360.95|8240.95|8360.73|8240.73|8360.95|8240.95|8360.08|8240.08|10
1653625890000|2022-05-27 04:31:30|8360.8|8240.8|8360.61|8240.61|8361.02|8241.02|8360.24|8240.24|10
1653625900000|2022-05-27 04:31:40|8360.56|8240.56|8361.54|8241.54|8361.54|8241.54|8360.44|8240.44|10
1653625910000|2022-05-27 04:31:50|8361.55|8241.55|8362.64|8242.64|8362.64|8242.64|8361.55|8241.55|10
1653625920000|2022-05-27 04:32:00|8363.08|8243.08|8364.35|8244.35|8364.35|8244.35|8363.08|8243.08|10
1653625930000|2022-05-27 04:32:10|8363.54|8243.54|8363.43|8243.43|8363.74|8243.74|8363.43|8243.43|9
1653625940000|2022-05-27 04:32:20|8363.33|8243.33|8360|8240|8363.33|8243.33|8360|8240|10
1653625950000|2022-05-27 04:32:30|8359.48|8239.48|8358.34|8238.34|8359.51|8239.51|8358.34|8238.34|10
1653625960000|2022-05-27 04:32:40|8358.99|8238.99|8357.19|8237.19|8359.31|8239.31|8357.12|8237.12|9
1653625970000|2022-05-27 04:32:50|8356.67|8236.67|8355.59|8235.59|8356.67|8236.67|8355.56|8235.56|10
1653625980000|2022-05-27 04:33:00|8355|8235|8354.04|8234.04|8355|8235|8353.86|8233.86|10
1653625990000|2022-05-27 04:33:10|8353.44|8233.44|8351.96|8231.96|8353.44|8233.44|8351.96|8231.96|10
1653626000000|2022-05-27 04:33:20|8351.88|8231.88|8349.86|8229.86|8351.88|8231.88|8349.86|8229.86|10
1653626010000|2022-05-27 04:33:30|8349.88|8229.88|8348.43|8228.43|8349.88|8229.88|8348.43|8228.43|10
1653626020000|2022-05-27 04:33:40|8348.24|8228.24|8347.19|8227.19|8348.24|8228.24|8347.19|8227.19|9
1653626030000|2022-05-27 04:33:50|8346.13|8226.13|8344.12|8224.12|8346.13|8226.13|8344.12|8224.12|10
1653626040000|2022-05-27 04:34:00|8343.69|8223.69|8339.51|8219.51|8343.69|8223.69|8339.51|8219.51|10
1653626050000|2022-05-27 04:34:10|8340.71|8220.71|8337.56|8217.56|8340.71|8220.71|8337.56|8217.56|10
1653626060000|2022-05-27 04:34:20|8336|8216|8335.25|8215.25|8336|8216|8334.66|8214.66|10
1653626070000|2022-05-27 04:34:30|8335.08|8215.08|8332.76|8212.76|8335.08|8215.08|8332.76|8212.76|10
1653626080000|2022-05-27 04:34:40|8332.83|8212.83|8333.14|8213.14|8333.63|8213.63|8331.9|8211.9|10
1653626090000|2022-05-27 04:34:50|8332.48|8212.48|8332.07|8212.07|8332.48|8212.48|8331.36|8211.36|10
1653626100000|2022-05-27 04:35:00|8332.1|8212.1|8331.94|8211.94|8332.11|8212.11|8331.36|8211.36|10
1653626110000|2022-05-27 04:35:10|8332.02|8212.02|8326.66|8206.66|8332.02|8212.02|8326.42|8206.42|10
1653626120000|2022-05-27 04:35:20|8326.57|8206.57|8324.64|8204.64|8326.57|8206.57|8324.17|8204.17|10
1653626130000|2022-05-27 04:35:30|8324.13|8204.13|8324.5|8204.5|8324.82|8204.82|8324.05|8204.05|9
1653626140000|2022-05-27 04:35:40|8324.64|8204.64|8324.14|8204.14|8324.73|8204.73|8324.04|8204.04|10
1653626150000|2022-05-27 04:35:50|8324.78|8204.78|8325.29|8205.29|8325.68|8205.68|8324.23|8204.23|9
1653626160000|2022-05-27 04:36:00|8326.37|8206.37|8329.2|8209.2|8329.27|8209.27|8326.37|8206.37|10
1653626170000|2022-05-27 04:36:10|8329.27|8209.27|8329.39|8209.39|8330.13|8210.13|8329.26|8209.26|9
1653626180000|2022-05-27 04:36:20|8329.05|8209.05|8326.76|8206.76|8329.38|8209.38|8326.76|8206.76|10
1653626190000|2022-05-27 04:36:30|8326.86|8206.86|8326.62|8206.62|8327.19|8207.19|8326.53|8206.53|10
1653626200000|2022-05-27 04:36:40|8326.28|8206.28|8324.35|8204.35|8326.28|8206.28|8324.35|8204.35|10
1653626210000|2022-05-27 04:36:50|8324.11|8204.11|8321.04|8201.04|8324.32|8204.32|8321.03|8201.03|10
1653626220000|2022-05-27 04:37:00|8321.31|8201.31|8319.06|8199.06|8321.31|8201.31|8319.06|8199.06|10
1653626230000|2022-05-27 04:37:10|8318.08|8198.08|8313.52|8193.52|8318.08|8198.08|8313.46|8193.46|10
1653626240000|2022-05-27 04:37:20|8313.5|8193.5|8312.92|8192.92|8313.5|8193.5|8311.2|8191.2|10
1653626250000|2022-05-27 04:37:30|8312.94|8192.94|8312.06|8192.06|8313.16|8193.16|8312.06|8192.06|10
1653626260000|2022-05-27 04:37:40|8311.74|8191.74|8311.06|8191.06|8311.74|8191.74|8310.66|8190.66|10
1653626270000|2022-05-27 04:37:50|8311.05|8191.05|8311.58|8191.58|8311.58|8191.58|8310.51|8190.51|10
1653626280000|2022-05-27 04:38:00|8311.62|8191.62|8310.92|8190.92|8311.68|8191.68|8310.92|8190.92|10
1653626290000|2022-05-27 04:38:10|8310.81|8190.81|8309.3|8189.3|8310.85|8190.85|8309.3|8189.3|10
1653626300000|2022-05-27 04:38:20|8309.23|8189.23|8307.25|8187.25|8309.23|8189.23|8307.25|8187.25|8
1653626310000|2022-05-27 04:38:30|8307.05|8187.05|8305.77|8185.77|8307.05|8187.05|8305.22|8185.22|9
1653626320000|2022-05-27 04:38:40|8305.72|8185.72|8304.76|8184.76|8305.72|8185.72|8304.76|8184.76|10
1653626330000|2022-05-27 04:38:50|8304.72|8184.72|8304.81|8184.81|8304.81|8184.81|8304.09|8184.09|8
1653626340000|2022-05-27 04:39:00|8304.7|8184.7|8307.37|8187.37|8307.39|8187.39|8304.7|8184.7|10
1653626350000|2022-05-27 04:39:10|8307.28|8187.28|8307.39|8187.39|8307.39|8187.39|8307.05|8187.05|10
1653626360000|2022-05-27 04:39:20|8307.37|8187.37|8307.78|8187.78|8308.2|8188.2|8307.25|8187.25|10
1653626370000|2022-05-27 04:39:30|8307.49|8187.49|8308.38|8188.38|8308.45|8188.45|8307.49|8187.49|9
1653626380000|2022-05-27 04:39:40|8309|8189|8309.11|8189.11|8309.26|8189.26|8309|8189|10
1653626390000|2022-05-27 04:39:50|8309.2|8189.2|8308.24|8188.24|8309.48|8189.48|8308.24|8188.24|9
1653626400000|2022-05-27 04:40:00|8308.2|8188.2|8306.88|8186.88|8308.2|8188.2|8306.77|8186.77|10
1653626410000|2022-05-27 04:40:10|8306.79|8186.79|8305.94|8185.94|8306.79|8186.79|8305.84|8185.84|10
1653626420000|2022-05-27 04:40:20|8306|8186|8307.52|8187.52|8307.67|8187.67|8305.76|8185.76|10
1653626430000|2022-05-27 04:40:30|8307.43|8187.43|8308.62|8188.62|8308.62|8188.62|8307.43|8187.43|7
1653626440000|2022-05-27 04:40:40|8308.76|8188.76|8308.55|8188.55|8308.86|8188.86|8308.49|8188.49|10
1653626450000|2022-05-27 04:40:50|8308.56|8188.56|8306.71|8186.71|8308.56|8188.56|8306.71|8186.71|10
1653626460000|2022-05-27 04:41:00|8306.35|8186.35|8304.37|8184.37|8306.35|8186.35|8304.37|8184.37|10
1653626470000|2022-05-27 04:41:10|8303.91|8183.91|8301.65|8181.65|8304.16|8184.16|8301.47|8181.47|10
1653626480000|2022-05-27 04:41:20|8300.95|8180.95|8299.39|8179.39|8300.95|8180.95|8299.39|8179.39|10
1653626490000|2022-05-27 04:41:30|8299.38|8179.38|8298.01|8178.01|8299.64|8179.64|8298.01|8178.01|10
1653626500000|2022-05-27 04:41:40|8298.02|8178.02|8297.46|8177.46|8298.26|8178.26|8297.42|8177.42|9
1653626510000|2022-05-27 04:41:50|8297.56|8177.56|8297.42|8177.42|8298.05|8178.05|8297.42|8177.42|8
1653626520000|2022-05-27 04:42:00|8297.15|8177.15|8295.29|8175.29|8297.15|8177.15|8294.88|8174.88|10
1653626530000|2022-05-27 04:42:10|8295.28|8175.28|8295.81|8175.81|8295.81|8175.81|8295.26|8175.26|10
1653626540000|2022-05-27 04:42:20|8296.13|8176.13|8295.42|8175.42|8296.13|8176.13|8295.42|8175.42|10
1653626550000|2022-05-27 04:42:30|8295.37|8175.37|8294.99|8174.99|8295.37|8175.37|8294.07|8174.07|10
1653626560000|2022-05-27 04:42:40|8294.85|8174.85|8293.45|8173.45|8294.98|8174.98|8293.45|8173.45|10
1653626570000|2022-05-27 04:42:50|8293.34|8173.34|8293.2|8173.2|8293.35|8173.35|8292.88|8172.88|10
1653626580000|2022-05-27 04:43:00|8293.3|8173.3|8292.48|8172.48|8293.34|8173.34|8292|8172|10
1653626590000|2022-05-27 04:43:10|8292.87|8172.87|8293.69|8173.69|8293.69|8173.69|8292.41|8172.41|9
1653626600000|2022-05-27 04:43:20|8294.08|8174.08|8297.79|8177.79|8297.95|8177.95|8294.08|8174.08|10
1653626610000|2022-05-27 04:43:30|8298.21|8178.21|8299.74|8179.74|8299.84|8179.84|8298.21|8178.21|10
1653626620000|2022-05-27 04:43:40|8300.03|8180.03|8300.83|8180.83|8301.31|8181.31|8300.03|8180.03|10
1653626630000|2022-05-27 04:43:50|8300.42|8180.42|8299.24|8179.24|8300.42|8180.42|8299.17|8179.17|10
1653626640000|2022-05-27 04:44:00|8298.99|8178.99|8298.96|8178.96|8298.99|8178.99|8298.17|8178.17|10
1653626650000|2022-05-27 04:44:10|8299.1|8179.1|8301.78|8181.78|8301.78|8181.78|8299.1|8179.1|10
1653626660000|2022-05-27 04:44:20|8301.81|8181.81|8300.85|8180.85|8301.81|8181.81|8300.85|8180.85|10
1653626670000|2022-05-27 04:44:30|8300.81|8180.81|8300.63|8180.63|8301.33|8181.33|8300.53|8180.53|10
1653626680000|2022-05-27 04:44:40|8300.34|8180.34|8301.14|8181.14|8301.14|8181.14|8300.34|8180.34|10
1653626690000|2022-05-27 04:44:50|8300.81|8180.81|8301.28|8181.28|8301.36|8181.36|8300.69|8180.69|8
1653626700000|2022-05-27 04:45:00|8301.14|8181.14|8300.59|8180.59|8301.21|8181.21|8300.4|8180.4|10
1653626710000|2022-05-27 04:45:10|8300.44|8180.44|8299.12|8179.12|8300.74|8180.74|8299.12|8179.12|9
1653626720000|2022-05-27 04:45:20|8298.41|8178.41|8297.62|8177.62|8298.84|8178.84|8297.62|8177.62|10
1653626730000|2022-05-27 04:45:30|8297.68|8177.68|8298.85|8178.85|8298.85|8178.85|8297.68|8177.68|10
1653626740000|2022-05-27 04:45:40|8299.45|8179.45|8299.65|8179.65|8299.95|8179.95|8299.06|8179.06|10
1653626750000|2022-05-27 04:45:50|8299.8|8179.8|8298.44|8178.44|8299.8|8179.8|8298.44|8178.44|10
1653626760000|2022-05-27 04:46:00|8298.09|8178.09|8297.28|8177.28|8298.12|8178.12|8297.03|8177.03|9
1653626770000|2022-05-27 04:46:10|8297.38|8177.38|8296.37|8176.37|8297.42|8177.42|8296.37|8176.37|10
1653626780000|2022-05-27 04:46:20|8296.27|8176.27|8294.79|8174.79|8296.33|8176.33|8294.79|8174.79|10
1653626790000|2022-05-27 04:46:30|8294.82|8174.82|8293.14|8173.14|8294.82|8174.82|8292.92|8172.92|10
1653626800000|2022-05-27 04:46:40|8292.73|8172.73|8288.98|8168.98|8292.73|8172.73|8288.98|8168.98|10
1653626810000|2022-05-27 04:46:50|8288.35|8168.35|8287.38|8167.38|8288.69|8168.69|8286.8|8166.8|10
1653626820000|2022-05-27 04:47:00|8287.24|8167.24|8281.44|8161.44|8287.24|8167.24|8281.38|8161.38|10
1653626830000|2022-05-27 04:47:10|8281.06|8161.06|8279.62|8159.62|8281.06|8161.06|8278.82|8158.82|10
1653626840000|2022-05-27 04:47:20|8280.29|8160.29|8281.24|8161.24|8281.68|8161.68|8280.29|8160.29|9
1653626850000|2022-05-27 04:47:30|8281.39|8161.39|8282.24|8162.24|8282.33|8162.33|8281.39|8161.39|10
1653626860000|2022-05-27 04:47:40|8282.15|8162.15|8284.4|8164.4|8284.4|8164.4|8282.15|8162.15|9
1653626870000|2022-05-27 04:47:50|8284.2|8164.2|8284.08|8164.08|8284.2|8164.2|8283.98|8163.98|8
1653626880000|2022-05-27 04:48:00|8284.04|8164.04|8285.37|8165.37|8285.37|8165.37|8283.9|8163.9|9
1653626890000|2022-05-27 04:48:10|8285.44|8165.44|8286.01|8166.01|8286.04|8166.04|8285.44|8165.44|9
1653626900000|2022-05-27 04:48:20|8286.06|8166.06|8286.4|8166.4|8286.4|8166.4|8285.56|8165.56|9
1653626910000|2022-05-27 04:48:30|8286.47|8166.47|8288.57|8168.57|8288.57|8168.57|8286.47|8166.47|10
1653626920000|2022-05-27 04:48:40|8288.9|8168.9|8291.53|8171.53|8291.53|8171.53|8288.9|8168.9|9
1653626930000|2022-05-27 04:48:50|8291.85|8171.85|8292.97|8172.97|8293.22|8173.22|8291.85|8171.85|10
1653626940000|2022-05-27 04:49:00|8291.5|8171.5|8290.44|8170.44|8291.73|8171.73|8290.4|8170.4|10
1653626950000|2022-05-27 04:49:10|8287.27|8167.27|8286.56|8166.56|8287.43|8167.43|8286.53|8166.53|9
1653626960000|2022-05-27 04:49:20|8287.02|8167.02|8285.21|8165.21|8287.1|8167.1|8285.21|8165.21|10
1653626970000|2022-05-27 04:49:30|8285.13|8165.13|8282.86|8162.86|8285.13|8165.13|8282.86|8162.86|10
1653626980000|2022-05-27 04:49:40|8282.43|8162.43|8282.25|8162.25|8282.56|8162.56|8282.07|8162.07|9
1653626990000|2022-05-27 04:49:50|8282.57|8162.57|8281.76|8161.76|8282.57|8162.57|8281.24|8161.24|10
1653627000000|2022-05-27 04:50:00|8281.8|8161.8|8281.3|8161.3|8281.8|8161.8|8281.3|8161.3|7
1653627010000|2022-05-27 04:50:10|8281.17|8161.17|8281.49|8161.49|8281.52|8161.52|8281.17|8161.17|10
1653627020000|2022-05-27 04:50:20|8281.45|8161.45|8279.52|8159.52|8281.45|8161.45|8279.52|8159.52|9
1653627030000|2022-05-27 04:50:30|8278.81|8158.81|8273.91|8153.91|8278.81|8158.81|8273.35|8153.35|10
1653627040000|2022-05-27 04:50:40|8274.06|8154.06|8268.79|8148.79|8274.06|8154.06|8268.79|8148.79|10
1653627050000|2022-05-27 04:50:50|8269.04|8149.04|8268.75|8148.75|8269.3|8149.3|8267.4|8147.4|10
1653627060000|2022-05-27 04:51:00|8268.59|8148.59|8269.62|8149.62|8269.62|8149.62|8268.59|8148.59|10
1653627070000|2022-05-27 04:51:10|8269.68|8149.68|8271.32|8151.32|8271.35|8151.35|8269.4|8149.4|8
1653627080000|2022-05-27 04:51:20|8272.09|8152.09|8274.09|8154.09|8274.09|8154.09|8272.09|8152.09|10
1653627090000|2022-05-27 04:51:30|8274.12|8154.12|8275.51|8155.51|8275.91|8155.91|8274.12|8154.12|8
1653627100000|2022-05-27 04:51:40|8275.5|8155.5|8277.49|8157.49|8277.49|8157.49|8275.5|8155.5|10
1653627110000|2022-05-27 04:51:50|8277.37|8157.37|8280.22|8160.22|8280.22|8160.22|8277.37|8157.37|10
1653627120000|2022-05-27 04:52:00|8280.27|8160.27|8281.89|8161.89|8281.89|8161.89|8280.26|8160.26|8
1653627130000|2022-05-27 04:52:10|8281.96|8161.96|8282.49|8162.49|8283.05|8163.05|8281.9|8161.9|9
1653627140000|2022-05-27 04:52:20|8282.28|8162.28|8281.51|8161.51|8282.59|8162.59|8281.51|8161.51|9
1653627150000|2022-05-27 04:52:30|8281.58|8161.58|8281.65|8161.65|8281.65|8161.65|8281.2|8161.2|9
1653627160000|2022-05-27 04:52:40|8281.68|8161.68|8281.68|8161.68|8281.73|8161.73|8281.59|8161.59|8
1653627170000|2022-05-27 04:52:50|8281.26|8161.26|8281.68|8161.68|8282.06|8162.06|8280.87|8160.87|8
1653627180000|2022-05-27 04:53:00|8281.91|8161.91|8282.99|8162.99|8283.43|8163.43|8281.91|8161.91|10
1653627190000|2022-05-27 04:53:10|8283.22|8163.22|8284.98|8164.98|8284.98|8164.98|8282.91|8162.91|10
1653627200000|2022-05-27 04:53:20|8285.26|8165.26|8288.46|8168.46|8288.46|8168.46|8285.26|8165.26|10
1653627210000|2022-05-27 04:53:30|8288.81|8168.81|8292.98|8172.98|8292.98|8172.98|8288.81|8168.81|10
1653627220000|2022-05-27 04:53:40|8293.29|8173.29|8294.48|8174.48|8294.61|8174.61|8293.29|8173.29|9
1653627230000|2022-05-27 04:53:50|8294.84|8174.84|8295.4|8175.4|8295.42|8175.42|8294.84|8174.84|10
1653627240000|2022-05-27 04:54:00|8295.73|8175.73|8296.82|8176.82|8297.1|8177.1|8295.65|8175.65|10
1653627250000|2022-05-27 04:54:10|8298.23|8178.23|8299.18|8179.18|8299.48|8179.48|8298.23|8178.23|9
1653627260000|2022-05-27 04:54:20|8298.69|8178.69|8298.24|8178.24|8298.86|8178.86|8298.09|8178.09|10
1653627270000|2022-05-27 04:54:30|8298.15|8178.15|8296.09|8176.09|8298.15|8178.15|8296.09|8176.09|10
1653627280000|2022-05-27 04:54:40|8295.57|8175.57|8293.89|8173.89|8295.57|8175.57|8293.89|8173.89|10
1653627290000|2022-05-27 04:54:50|8293.84|8173.84|8292.56|8172.56|8293.84|8173.84|8292.56|8172.56|10
1653627300000|2022-05-27 04:55:00|8292.46|8172.46|8292.14|8172.14|8292.46|8172.46|8291.85|8171.85|10
1653627310000|2022-05-27 04:55:10|8292.37|8172.37|8291.94|8171.94|8292.58|8172.58|8291.48|8171.48|10
1653627320000|2022-05-27 04:55:20|8292.58|8172.58|8294.08|8174.08|8294.08|8174.08|8292.58|8172.58|10
1653627330000|2022-05-27 04:55:30|8294.26|8174.26|8294.38|8174.38|8294.56|8174.56|8294.26|8174.26|9
1653627340000|2022-05-27 04:55:40|8294.5|8174.5|8296.07|8176.07|8296.08|8176.08|8294.44|8174.44|10
1653627350000|2022-05-27 04:55:50|8295.94|8175.94|8295.72|8175.72|8295.94|8175.94|8295.34|8175.34|10
1653627360000|2022-05-27 04:56:00|8295.77|8175.77|8296.82|8176.82|8296.82|8176.82|8295.77|8175.77|8
1653627370000|2022-05-27 04:56:10|8297.33|8177.33|8295.96|8175.96|8297.41|8177.41|8295.96|8175.96|10
1653627380000|2022-05-27 04:56:20|8294.98|8174.98|8295.09|8175.09|8295.12|8175.12|8294.41|8174.41|10
1653627390000|2022-05-27 04:56:30|8294.2|8174.2|8290.99|8170.99|8294.2|8174.2|8290.98|8170.98|10
1653627400000|2022-05-27 04:56:40|8290.48|8170.48|8286.26|8166.26|8290.48|8170.48|8286.15|8166.15|10
1653627410000|2022-05-27 04:56:50|8286.21|8166.21|8284.92|8164.92|8286.21|8166.21|8284.81|8164.81|10
1653627420000|2022-05-27 04:57:00|8284.26|8164.26|8281.64|8161.64|8284.26|8164.26|8281.64|8161.64|10
1653627430000|2022-05-27 04:57:10|8281.24|8161.24|8279.35|8159.35|8281.24|8161.24|8279.35|8159.35|10
1653627440000|2022-05-27 04:57:20|8279.66|8159.66|8278.23|8158.23|8279.66|8159.66|8278.23|8158.23|10
1653627450000|2022-05-27 04:57:30|8278.75|8158.75|8275.61|8155.61|8278.75|8158.75|8275.61|8155.61|10
1653627460000|2022-05-27 04:57:40|8275.13|8155.13|8273.5|8153.5|8275.13|8155.13|8273.5|8153.5|10
1653627470000|2022-05-27 04:57:50|8273.35|8153.35|8271.04|8151.04|8273.52|8153.52|8271|8151|10
1653627480000|2022-05-27 04:58:00|8270.45|8150.45|8268.83|8148.83|8270.45|8150.45|8268.81|8148.81|8
1653627490000|2022-05-27 04:58:10|8268.86|8148.86|8268.81|8148.81|8269.48|8149.48|8268.81|8148.81|10
1653627500000|2022-05-27 04:58:20|8269.01|8149.01|8268.56|8148.56|8269.13|8149.13|8268.49|8148.49|10
1653627510000|2022-05-27 04:58:30|8268.41|8148.41|8269.32|8149.32|8269.32|8149.32|8268.28|8148.28|10
1653627520000|2022-05-27 04:58:40|8269.24|8149.24|8270.48|8150.48|8270.48|8150.48|8269.03|8149.03|10
1653627530000|2022-05-27 04:58:50|8271.22|8151.22|8271.16|8151.16|8271.22|8151.22|8270.36|8150.36|9
1653627540000|2022-05-27 04:59:00|8271.05|8151.05|8269.55|8149.55|8271.35|8151.35|8269.55|8149.55|9
1653627550000|2022-05-27 04:59:10|8269.5|8149.5|8269.19|8149.19|8269.5|8149.5|8268.6|8148.6|10
1653627560000|2022-05-27 04:59:20|8269.65|8149.65|8268.18|8148.18|8269.65|8149.65|8268.18|8148.18|10
1653627570000|2022-05-27 04:59:30|8268.11|8148.11|8267.81|8147.81|8268.16|8148.16|8267.23|8147.23|8
1653627580000|2022-05-27 04:59:40|8268.02|8148.02|8269.56|8149.56|8269.81|8149.81|8268.02|8148.02|10
1653627590000|2022-05-27 04:59:50|8269.92|8149.92|8270.84|8150.84|8271.58|8151.58|8269.92|8149.92|10
1653627600000|2022-05-27 05:00:00|8271.58|8151.58|8272.11|8152.11|8272.11|8152.11|8271.03|8151.03|10
1653627610000|2022-05-27 05:00:10|8272.13|8152.13|8271.06|8151.06|8272.13|8152.13|8270.93|8150.93|9
1653627620000|2022-05-27 05:00:20|8270.94|8150.94|8273.7|8153.7|8273.7|8153.7|8270.8|8150.8|10
1653627630000|2022-05-27 05:00:30|8274.02|8154.02|8277.46|8157.46|8277.46|8157.46|8273.93|8153.93|10
1653627640000|2022-05-27 05:00:40|8278.18|8158.18|8279.72|8159.72|8280.21|8160.21|8278.18|8158.18|10
1653627650000|2022-05-27 05:00:50|8280.03|8160.03|8281.35|8161.35|8281.43|8161.43|8280.03|8160.03|9
1653627660000|2022-05-27 05:01:00|8281.19|8161.19|8281.47|8161.47|8281.94|8161.94|8280.96|8160.96|10
1653627670000|2022-05-27 05:01:10|8282.48|8162.48|8285.4|8165.4|8285.4|8165.4|8282.48|8162.48|10
1653627680000|2022-05-27 05:01:20|8285.42|8165.42|8287.82|8167.82|8287.82|8167.82|8285.42|8165.42|10
1653627690000|2022-05-27 05:01:30|8287.75|8167.75|8289|8169|8289.6|8169.6|8287.75|8167.75|10
1653627700000|2022-05-27 05:01:40|8288.95|8168.95|8289.28|8169.28|8289.58|8169.58|8288.51|8168.51|10
1653627710000|2022-05-27 05:01:50|8288.66|8168.66|8286.53|8166.53|8289.33|8169.33|8286.53|8166.53|10
1653627720000|2022-05-27 05:02:00|8286.85|8166.85|8286.29|8166.29|8286.85|8166.85|8285.56|8165.56|10
1653627730000|2022-05-27 05:02:10|8286.55|8166.55|8287.42|8167.42|8287.81|8167.81|8286.55|8166.55|10
1653627740000|2022-05-27 05:02:20|8287.51|8167.51|8287.44|8167.44|8288.28|8168.28|8287.14|8167.14|10
1653627750000|2022-05-27 05:02:30|8287.74|8167.74|8286.71|8166.71|8287.98|8167.98|8286.67|8166.67|10
1653627760000|2022-05-27 05:02:40|8286.81|8166.81|8280.69|8160.69|8286.81|8166.81|8280.69|8160.69|10
1653627770000|2022-05-27 05:02:50|8281.08|8161.08|8277.8|8157.8|8281.21|8161.21|8277.8|8157.8|10
1653627780000|2022-05-27 05:03:00|8278.48|8158.48|8273.59|8153.59|8278.48|8158.48|8273.59|8153.59|10
1653627790000|2022-05-27 05:03:10|8273.02|8153.02|8271.9|8151.9|8273.18|8153.18|8271.9|8151.9|10
1653627800000|2022-05-27 05:03:20|8271.66|8151.66|8266.76|8146.76|8271.69|8151.69|8266.76|8146.76|10
1653627810000|2022-05-27 05:03:30|8266.7|8146.7|8264.68|8144.68|8266.75|8146.75|8264.56|8144.56|10
1653627820000|2022-05-27 05:03:40|8264.46|8144.46|8257.82|8137.82|8264.76|8144.76|8257.82|8137.82|10
1653627830000|2022-05-27 05:03:50|8257.34|8137.34|8253.24|8133.24|8257.34|8137.34|8252.98|8132.98|10
1653627840000|2022-05-27 05:04:00|8252.78|8132.78|8249.25|8129.25|8252.78|8132.78|8248.08|8128.08|10
1653627850000|2022-05-27 05:04:10|8250.12|8130.12|8251.12|8131.12|8251.23|8131.23|8249.26|8129.26|10
1653627860000|2022-05-27 05:04:20|8252.03|8132.03|8249.43|8129.43|8252.03|8132.03|8249.11|8129.11|10
1653627870000|2022-05-27 05:04:30|8249.36|8129.36|8250.67|8130.67|8250.67|8130.67|8249.36|8129.36|9
1653627880000|2022-05-27 05:04:40|8250.42|8130.42|8251.69|8131.69|8251.69|8131.69|8250.25|8130.25|10
1653627890000|2022-05-27 05:04:50|8251.73|8131.73|8252.69|8132.69|8253.07|8133.07|8251.7|8131.7|10
1653627900000|2022-05-27 05:05:00|8253.35|8133.35|8252.37|8132.37|8253.67|8133.67|8252.37|8132.37|10
1653627910000|2022-05-27 05:05:10|8251.96|8131.96|8250.57|8130.57|8252.32|8132.32|8250.57|8130.57|10
1653627920000|2022-05-27 05:05:20|8250.23|8130.23|8251.06|8131.06|8251.68|8131.68|8250.23|8130.23|10
1653627930000|2022-05-27 05:05:30|8251.08|8131.08|8251.85|8131.85|8251.85|8131.85|8250.93|8130.93|9
1653627940000|2022-05-27 05:05:40|8251.92|8131.92|8252.29|8132.29|8253.17|8133.17|8251.92|8131.92|10
1653627950000|2022-05-27 05:05:50|8252.28|8132.28|8253.46|8133.46|8253.64|8133.64|8252.23|8132.23|10
1653627960000|2022-05-27 05:06:00|8253.44|8133.44|8255.16|8135.16|8255.16|8135.16|8253.44|8133.44|10
1653627970000|2022-05-27 05:06:10|8255.91|8135.91|8255.18|8135.18|8256.65|8136.65|8255.18|8135.18|10
1653627980000|2022-05-27 05:06:20|8255.52|8135.52|8257.31|8137.31|8257.31|8137.31|8255.52|8135.52|10
1653627990000|2022-05-27 05:06:30|8257.53|8137.53|8261.62|8141.62|8261.62|8141.62|8257.53|8137.53|10
1653628000000|2022-05-27 05:06:40|8262.22|8142.22|8265.85|8145.85|8265.95|8145.95|8262.21|8142.21|10
1653628010000|2022-05-27 05:06:50|8265.93|8145.93|8269.19|8149.19|8269.19|8149.19|8265.93|8145.93|10
1653628020000|2022-05-27 05:07:00|8269.96|8149.96|8276.56|8156.56|8276.56|8156.56|8269.96|8149.96|10
1653628030000|2022-05-27 05:07:10|8276.95|8156.95|8282.43|8162.43|8282.43|8162.43|8276.95|8156.95|10
1653628040000|2022-05-27 05:07:20|8282.87|8162.87|8287.61|8167.61|8287.61|8167.61|8282.87|8162.87|10
1653628050000|2022-05-27 05:07:30|8287.34|8167.34|8285.52|8165.52|8287.48|8167.48|8285.52|8165.52|10
1653628060000|2022-05-27 05:07:40|8284.84|8164.84|8285.52|8165.52|8285.66|8165.66|8284.78|8164.78|10
1653628070000|2022-05-27 05:07:50|8285.65|8165.65|8286.42|8166.42|8286.76|8166.76|8285.65|8165.65|9
1653628080000|2022-05-27 05:08:00|8286.49|8166.49|8289.07|8169.07|8289.07|8169.07|8286.49|8166.49|9
1653628090000|2022-05-27 05:08:10|8289.94|8169.94|8291.57|8171.57|8291.59|8171.59|8289.94|8169.94|10
1653628100000|2022-05-27 05:08:20|8292|8172|8291.23|8171.23|8292|8172|8290.96|8170.96|9
1653628110000|2022-05-27 05:08:30|8291.08|8171.08|8291.93|8171.93|8292.21|8172.21|8291.02|8171.02|10
1653628120000|2022-05-27 05:08:40|8292.08|8172.08|8295.44|8175.44|8295.44|8175.44|8292.08|8172.08|10
1653628130000|2022-05-27 05:08:50|8294.96|8174.96|8296.77|8176.77|8296.86|8176.86|8294.96|8174.96|10
1653628140000|2022-05-27 05:09:00|8297.17|8177.17|8305.23|8185.23|8305.23|8185.23|8297.17|8177.17|10
1653628150000|2022-05-27 05:09:10|8305.71|8185.71|8307.2|8187.2|8307.32|8187.32|8305.71|8185.71|10
1653628160000|2022-05-27 05:09:20|8307.71|8187.71|8308.33|8188.33|8310.42|8190.42|8307.71|8187.71|10
1653628170000|2022-05-27 05:09:30|8308.42|8188.42|8309.65|8189.65|8309.65|8189.65|8308.42|8188.42|10
1653628180000|2022-05-27 05:09:40|8309.79|8189.79|8313.6|8193.6|8313.6|8193.6|8309.79|8189.79|10
1653628190000|2022-05-27 05:09:50|8313.51|8193.51|8317.03|8197.03|8317.03|8197.03|8313.42|8193.42|10
1653628200000|2022-05-27 05:10:00|8317.07|8197.07|8316.72|8196.72|8317.77|8197.77|8316.72|8196.72|10
1653628210000|2022-05-27 05:10:10|8316.52|8196.52|8318.89|8198.89|8318.89|8198.89|8316.52|8196.52|10
1653628220000|2022-05-27 05:10:20|8318.62|8198.62|8316.7|8196.7|8318.62|8198.62|8316.61|8196.61|10
1653628230000|2022-05-27 05:10:30|8316.74|8196.74|8317.92|8197.92|8318.19|8198.19|8316.74|8196.74|10
1653628240000|2022-05-27 05:10:40|8317.94|8197.94|8318.11|8198.11|8319.43|8199.43|8317.94|8197.94|10
1653628250000|2022-05-27 05:10:50|8317.65|8197.65|8317.55|8197.55|8318.21|8198.21|8317.51|8197.51|10
1653628260000|2022-05-27 05:11:00|8316.89|8196.89|8315.9|8195.9|8316.89|8196.89|8315.65|8195.65|10
1653628270000|2022-05-27 05:11:10|8315.96|8195.96|8317.94|8197.94|8317.94|8197.94|8315.96|8195.96|10
1653628280000|2022-05-27 05:11:20|8317.9|8197.9|8317.87|8197.87|8318.17|8198.17|8317.66|8197.66|10
1653628290000|2022-05-27 05:11:30|8317.81|8197.81|8318.68|8198.68|8319.09|8199.09|8317.81|8197.81|10
1653628300000|2022-05-27 05:11:40|8319.12|8199.12|8319.61|8199.61|8320.47|8200.47|8319.12|8199.12|10
1653628310000|2022-05-27 05:11:50|8319.51|8199.51|8319.97|8199.97|8319.97|8199.97|8319.13|8199.13|9
1653628320000|2022-05-27 05:12:00|8320.08|8200.08|8319.79|8199.79|8320.81|8200.81|8319.79|8199.79|10
1653628330000|2022-05-27 05:12:10|8320.23|8200.23|8319.8|8199.8|8320.35|8200.35|8319.62|8199.62|10
1653628340000|2022-05-27 05:12:20|8319.75|8199.75|8318.14|8198.14|8320.15|8200.15|8317.98|8197.98|10
1653628350000|2022-05-27 05:12:30|8317.64|8197.64|8315.25|8195.25|8317.64|8197.64|8315.25|8195.25|10
1653628360000|2022-05-27 05:12:40|8315.37|8195.37|8317.08|8197.08|8317.08|8197.08|8314.21|8194.21|10
1653628370000|2022-05-27 05:12:50|8318.36|8198.36|8316.37|8196.37|8318.36|8198.36|8315.53|8195.53|10
1653628380000|2022-05-27 05:13:00|8316.94|8196.94|8314.1|8194.1|8317.32|8197.32|8314.1|8194.1|10
1653628390000|2022-05-27 05:13:10|8313.91|8193.91|8311.78|8191.78|8313.91|8193.91|8311.78|8191.78|10
1653628400000|2022-05-27 05:13:20|8312|8192|8311.06|8191.06|8312.34|8192.34|8311|8191|10
1653628410000|2022-05-27 05:13:30|8310.92|8190.92|8306.1|8186.1|8310.92|8190.92|8306.1|8186.1|10
1653628420000|2022-05-27 05:13:40|8305.66|8185.66|8304.53|8184.53|8305.66|8185.66|8304.03|8184.03|8
1653628430000|2022-05-27 05:13:50|8304.61|8184.61|8305.5|8185.5|8305.52|8185.52|8304.61|8184.61|10
1653628440000|2022-05-27 05:14:00|8305.56|8185.56|8305.69|8185.69|8305.74|8185.74|8305.5|8185.5|8
1653628450000|2022-05-27 05:14:10|8305.52|8185.52|8307.89|8187.89|8307.89|8187.89|8305.52|8185.52|10
1653628460000|2022-05-27 05:14:20|8308.11|8188.11|8308.92|8188.92|8309.22|8189.22|8307.92|8187.92|9
1653628470000|2022-05-27 05:14:30|8308.89|8188.89|8308.02|8188.02|8308.89|8188.89|8307.97|8187.97|10
1653628480000|2022-05-27 05:14:40|8308.04|8188.04|8308.97|8188.97|8309.23|8189.23|8307.85|8187.85|10
1653628490000|2022-05-27 05:14:50|8309.09|8189.09|8303.18|8183.18|8309.09|8189.09|8303.18|8183.18|10
1653628500000|2022-05-27 05:15:00|8303.22|8183.22|8303.22|8183.22|8303.92|8183.92|8302.65|8182.65|10
1653628510000|2022-05-27 05:15:10|8303.68|8183.68|8304.89|8184.89|8305.34|8185.34|8303.68|8183.68|9
1653628520000|2022-05-27 05:15:20|8305.12|8185.12|8306.55|8186.55|8306.55|8186.55|8304.96|8184.96|10
1653628530000|2022-05-27 05:15:30|8306.64|8186.64|8305.48|8185.48|8308.12|8188.12|8305.48|8185.48|10
1653628540000|2022-05-27 05:15:40|8304.63|8184.63|8302.44|8182.44|8304.63|8184.63|8302.44|8182.44|10
1653628550000|2022-05-27 05:15:50|8301.56|8181.56|8299.06|8179.06|8301.56|8181.56|8298.86|8178.86|10
1653628560000|2022-05-27 05:16:00|8298.56|8178.56|8296.14|8176.14|8298.56|8178.56|8296.08|8176.08|10
1653628570000|2022-05-27 05:16:10|8296.5|8176.5|8297.86|8177.86|8297.86|8177.86|8296.28|8176.28|9
1653628580000|2022-05-27 05:16:20|8297.85|8177.85|8297.4|8177.4|8298.17|8178.17|8297.4|8177.4|9
1653628590000|2022-05-27 05:16:30|8298.52|8178.52|8299.59|8179.59|8300.02|8180.02|8298.05|8178.05|10
1653628600000|2022-05-27 05:16:40|8300.01|8180.01|8301.33|8181.33|8301.33|8181.33|8299.96|8179.96|10
1653628610000|2022-05-27 05:16:50|8301.46|8181.46|8304.24|8184.24|8304.24|8184.24|8301.46|8181.46|10
1653628620000|2022-05-27 05:17:00|8304.56|8184.56|8304.63|8184.63|8305.38|8185.38|8304.12|8184.12|10
1653628630000|2022-05-27 05:17:10|8304.29|8184.29|8303.83|8183.83|8304.82|8184.82|8303.83|8183.83|10
1653628640000|2022-05-27 05:17:20|8302.81|8182.81|8302.32|8182.32|8302.81|8182.81|8301.6|8181.6|10
1653628650000|2022-05-27 05:17:30|8302.14|8182.14|8302.14|8182.14|8302.48|8182.48|8301.85|8181.85|9
1653628660000|2022-05-27 05:17:40|8302.07|8182.07|8301.47|8181.47|8302.07|8182.07|8301.21|8181.21|10
1653628670000|2022-05-27 05:17:50|8301.12|8181.12|8301.16|8181.16|8301.38|8181.38|8301|8181|10
1653628680000|2022-05-27 05:18:00|8301.1|8181.1|8300.24|8180.24|8301.1|8181.1|8300.21|8180.21|10
1653628690000|2022-05-27 05:18:10|8300.1|8180.1|8300.17|8180.17|8300.17|8180.17|8299.97|8179.97|7
1653628700000|2022-05-27 05:18:20|8300.15|8180.15|8295.74|8175.74|8300.16|8180.16|8295.71|8175.71|10
1653628710000|2022-05-27 05:18:30|8295.25|8175.25|8294.47|8174.47|8296.13|8176.13|8292.49|8172.49|10
1653628720000|2022-05-27 05:18:40|8294.94|8174.94|8292.33|8172.33|8295.01|8175.01|8292.33|8172.33|10
1653628730000|2022-05-27 05:18:50|8292.3|8172.3|8292.01|8172.01|8292.35|8172.35|8291.62|8171.62|9
1653628740000|2022-05-27 05:19:00|8291.64|8171.64|8287.57|8167.57|8291.64|8171.64|8287.57|8167.57|10
1653628750000|2022-05-27 05:19:10|8287.62|8167.62|8281.47|8161.47|8287.62|8167.62|8281.47|8161.47|10
1653628760000|2022-05-27 05:19:20|8281.15|8161.15|8280.79|8160.79|8281.15|8161.15|8279.2|8159.2|10
1653628770000|2022-05-27 05:19:30|8281.1|8161.1|8282.57|8162.57|8282.64|8162.64|8281.1|8161.1|10
1653628780000|2022-05-27 05:19:40|8282.54|8162.54|8283.42|8163.42|8283.78|8163.78|8282.52|8162.52|10
1653628790000|2022-05-27 05:19:50|8282.98|8162.98|8284.08|8164.08|8284.09|8164.09|8282.98|8162.98|10
1653628800000|2022-05-27 05:20:00|8284.16|8164.16|8285.25|8165.25|8285.25|8165.25|8283.61|8163.61|10
1653628810000|2022-05-27 05:20:10|8285.71|8165.71|8286.85|8166.85|8287.35|8167.35|8285.71|8165.71|9
1653628820000|2022-05-27 05:20:20|8287.58|8167.58|8288.2|8168.2|8288.73|8168.73|8287.12|8167.12|10
1653628830000|2022-05-27 05:20:30|8288.21|8168.21|8291.65|8171.65|8291.7|8171.7|8288.05|8168.05|10
1653628840000|2022-05-27 05:20:40|8292.04|8172.04|8292.53|8172.53|8293.05|8173.05|8292.04|8172.04|10
1653628850000|2022-05-27 05:20:50|8292.77|8172.77|8293.69|8173.69|8293.88|8173.88|8292.77|8172.77|10
1653628860000|2022-05-27 05:21:00|8293.65|8173.65|8296.09|8176.09|8296.65|8176.65|8293.65|8173.65|10
1653628870000|2022-05-27 05:21:10|8296.5|8176.5|8295.39|8175.39|8296.67|8176.67|8295.36|8175.36|10
1653628880000|2022-05-27 05:21:20|8295.37|8175.37|8294.3|8174.3|8295.87|8175.87|8294.3|8174.3|10
1653628890000|2022-05-27 05:21:30|8294.2|8174.2|8286.77|8166.77|8294.69|8174.69|8286.77|8166.77|10
1653628900000|2022-05-27 05:21:40|8286.97|8166.97|8283.59|8163.59|8286.97|8166.97|8283.59|8163.59|10
1653628910000|2022-05-27 05:21:50|8282.95|8162.95|8279.56|8159.56|8282.95|8162.95|8279.56|8159.56|10
1653628920000|2022-05-27 05:22:00|8278.5|8158.5|8276.58|8156.58|8278.5|8158.5|8276.58|8156.58|10
1653628930000|2022-05-27 05:22:10|8276.25|8156.25|8276.42|8156.42|8276.84|8156.84|8276.15|8156.15|10
1653628940000|2022-05-27 05:22:20|8276.55|8156.55|8274.72|8154.72|8276.55|8156.55|8274.72|8154.72|10
1653628950000|2022-05-27 05:22:30|8274.52|8154.52|8274.14|8154.14|8274.52|8154.52|8273.68|8153.68|10
1653628960000|2022-05-27 05:22:40|8273.92|8153.92|8270.8|8150.8|8273.92|8153.92|8270.72|8150.72|10
1653628970000|2022-05-27 05:22:50|8271.08|8151.08|8268.15|8148.15|8271.19|8151.19|8268.15|8148.15|10
1653628980000|2022-05-27 05:23:00|8268.1|8148.1|8266.37|8146.37|8268.1|8148.1|8266.2|8146.2|9
1653628990000|2022-05-27 05:23:10|8266.29|8146.29|8266.51|8146.51|8266.51|8146.51|8266.05|8146.05|10
1653629000000|2022-05-27 05:23:20|8266.42|8146.42|8267.48|8147.48|8267.48|8147.48|8266.42|8146.42|10
1653629010000|2022-05-27 05:23:30|8267.37|8147.37|8267.41|8147.41|8267.41|8147.41|8266.89|8146.89|9
1653629020000|2022-05-27 05:23:40|8268.1|8148.1|8271.04|8151.04|8271.04|8151.04|8268.1|8148.1|10
1653629030000|2022-05-27 05:23:50|8271.3|8151.3|8272.25|8152.25|8272.25|8152.25|8271.21|8151.21|10
1653629040000|2022-05-27 05:24:00|8272.18|8152.18|8273.16|8153.16|8273.46|8153.46|8272.16|8152.16|9
1653629050000|2022-05-27 05:24:10|8273.14|8153.14|8272.26|8152.26|8273.14|8153.14|8272.26|8152.26|10
1653629060000|2022-05-27 05:24:20|8272.19|8152.19|8271.73|8151.73|8272.19|8152.19|8271.71|8151.71|10
1653629070000|2022-05-27 05:24:30|8271.34|8151.34|8270.75|8150.75|8271.34|8151.34|8270.75|8150.75|9
1653629080000|2022-05-27 05:24:40|8270.53|8150.53|8271.94|8151.94|8271.94|8151.94|8270.53|8150.53|8
1653629090000|2022-05-27 05:24:50|8271.85|8151.85|8273.11|8153.11|8273.11|8153.11|8271.71|8151.71|10
1653629100000|2022-05-27 05:25:00|8273.88|8153.88|8275.03|8155.03|8275.7|8155.7|8273.88|8153.88|10
1653629110000|2022-05-27 05:25:10|8275.07|8155.07|8272.11|8152.11|8275.07|8155.07|8271.95|8151.95|10
1653629120000|2022-05-27 05:25:20|8272.07|8152.07|8271.87|8151.87|8272.07|8152.07|8271.49|8151.49|10
1653629130000|2022-05-27 05:25:30|8272.08|8152.08|8273.27|8153.27|8273.27|8153.27|8271.49|8151.49|10
1653629140000|2022-05-27 05:25:40|8273.62|8153.62|8278.08|8158.08|8278.08|8158.08|8273.57|8153.57|10
1653629150000|2022-05-27 05:25:50|8278.33|8158.33|8279.1|8159.1|8279.1|8159.1|8278.33|8158.33|10
1653629160000|2022-05-27 05:26:00|8279.55|8159.55|8281.91|8161.91|8281.91|8161.91|8279.55|8159.55|10
1653629170000|2022-05-27 05:26:10|8281.67|8161.67|8281.91|8161.91|8282.44|8162.44|8280.71|8160.71|10
1653629180000|2022-05-27 05:26:20|8281.9|8161.9|8282.56|8162.56|8282.68|8162.68|8281.43|8161.43|10
1653629190000|2022-05-27 05:26:30|8282.21|8162.21|8279.91|8159.91|8282.29|8162.29|8279.91|8159.91|9
1653629200000|2022-05-27 05:26:40|8278.26|8158.26|8274.81|8154.81|8278.26|8158.26|8274.22|8154.22|10
1653629210000|2022-05-27 05:26:50|8274.63|8154.63|8277.23|8157.23|8277.23|8157.23|8274.05|8154.05|10
1653629220000|2022-05-27 05:27:00|8278.52|8158.52|8281.07|8161.07|8281.07|8161.07|8278.52|8158.52|10
1653629230000|2022-05-27 05:27:10|8282.16|8162.16|8287.27|8167.27|8287.27|8167.27|8282.16|8162.16|10
1653629240000|2022-05-27 05:27:20|8287.22|8167.22|8287.58|8167.58|8287.85|8167.85|8287.17|8167.17|10
1653629250000|2022-05-27 05:27:30|8287.82|8167.82|8288.68|8168.68|8288.69|8168.69|8287.82|8167.82|9
1653629260000|2022-05-27 05:27:40|8288.32|8168.32|8287.88|8167.88|8288.41|8168.41|8287.71|8167.71|10
1653629270000|2022-05-27 05:27:50|8287.73|8167.73|8287.18|8167.18|8287.73|8167.73|8287.04|8167.04|10
1653629280000|2022-05-27 05:28:00|8286.96|8166.96|8287.65|8167.65|8287.65|8167.65|8286.69|8166.69|9
1653629290000|2022-05-27 05:28:10|8287.12|8167.12|8287.84|8167.84|8288.01|8168.01|8287.12|8167.12|10
1653629300000|2022-05-27 05:28:20|8287.74|8167.74|8287.58|8167.58|8287.95|8167.95|8287.58|8167.58|9
1653629310000|2022-05-27 05:28:30|8287.64|8167.64|8288.36|8168.36|8288.36|8168.36|8287.09|8167.09|10
1653629320000|2022-05-27 05:28:40|8288.19|8168.19|8289.65|8169.65|8289.65|8169.65|8288.19|8168.19|10
1653629330000|2022-05-27 05:28:50|8288.8|8168.8|8285.42|8165.42|8288.83|8168.83|8285.42|8165.42|10
1653629340000|2022-05-27 05:29:00|8285.06|8165.06|8283.25|8163.25|8285.06|8165.06|8282.76|8162.76|10
1653629350000|2022-05-27 05:29:10|8283.62|8163.62|8285.46|8165.46|8285.46|8165.46|8282.7|8162.7|10
1653629360000|2022-05-27 05:29:20|8285.34|8165.34|8286.38|8166.38|8286.38|8166.38|8285.01|8165.01|10
1653629370000|2022-05-27 05:29:30|8285.93|8165.93|8285.84|8165.84|8286.36|8166.36|8285.8|8165.8|10
1653629380000|2022-05-27 05:29:40|8285.88|8165.88|8286.69|8166.69|8286.72|8166.72|8285.79|8165.79|10
1653629390000|2022-05-27 05:29:50|8286.72|8166.72|8286.95|8166.95|8287.04|8167.04|8286.72|8166.72|9
1653629400000|2022-05-27 05:30:00|8287.29|8167.29|8286.98|8166.98|8289.59|8169.59|8286.98|8166.98|10
1653629410000|2022-05-27 05:30:10|8286.67|8166.67|8285.46|8165.46|8286.67|8166.67|8284.3|8164.3|10
1653629420000|2022-05-27 05:30:20|8286.17|8166.17|8286.02|8166.02|8286.43|8166.43|8285.06|8165.06|10
1653629430000|2022-05-27 05:30:30|8285.82|8165.82|8283.39|8163.39|8285.82|8165.82|8283.36|8163.36|10
1653629440000|2022-05-27 05:30:40|8283.13|8163.13|8282.33|8162.33|8283.13|8163.13|8282.33|8162.33|10
1653629450000|2022-05-27 05:30:50|8282.43|8162.43|8278.55|8158.55|8283.08|8163.08|8278.55|8158.55|10
1653629460000|2022-05-27 05:31:00|8278.39|8158.39|8274.33|8154.33|8278.39|8158.39|8274.33|8154.33|10
1653629470000|2022-05-27 05:31:10|8274.69|8154.69|8272.79|8152.79|8274.69|8154.69|8272.79|8152.79|10
1653629480000|2022-05-27 05:31:20|8272.81|8152.81|8273.24|8153.24|8273.24|8153.24|8271.55|8151.55|10
1653629490000|2022-05-27 05:31:30|8273.26|8153.26|8273.62|8153.62|8274.39|8154.39|8273.26|8153.26|10
1653629500000|2022-05-27 05:31:40|8273.88|8153.88|8273.39|8153.39|8274.69|8154.69|8273.39|8153.39|10
1653629510000|2022-05-27 05:31:50|8273.34|8153.34|8272.53|8152.53|8273.39|8153.39|8272.53|8152.53|9
1653629520000|2022-05-27 05:32:00|8272.37|8152.37|8271.8|8151.8|8272.42|8152.42|8271.54|8151.54|10
1653629530000|2022-05-27 05:32:10|8271.43|8151.43|8269.19|8149.19|8271.43|8151.43|8269.19|8149.19|10
1653629540000|2022-05-27 05:32:20|8269.1|8149.1|8267.81|8147.81|8269.1|8149.1|8267.71|8147.71|9
1653629550000|2022-05-27 05:32:30|8267.64|8147.64|8266.38|8146.38|8267.91|8147.91|8266.38|8146.38|9
1653629560000|2022-05-27 05:32:40|8266.27|8146.27|8263.83|8143.83|8266.27|8146.27|8263.83|8143.83|10
1653629570000|2022-05-27 05:32:50|8263.62|8143.62|8264.5|8144.5|8264.5|8144.5|8263.38|8143.38|10
1653629580000|2022-05-27 05:33:00|8264.43|8144.43|8264.26|8144.26|8265.42|8145.42|8264.26|8144.26|10
1653629590000|2022-05-27 05:33:10|8264.16|8144.16|8264.67|8144.67|8264.67|8144.67|8263.62|8143.62|10
1653629600000|2022-05-27 05:33:20|8265.36|8145.36|8267.91|8147.91|8267.91|8147.91|8265.36|8145.36|10
1653629610000|2022-05-27 05:33:30|8268.46|8148.46|8267.59|8147.59|8268.46|8148.46|8267.32|8147.32|10
1653629620000|2022-05-27 05:33:40|8267.54|8147.54|8268.82|8148.82|8268.82|8148.82|8267.53|8147.53|10
1653629630000|2022-05-27 05:33:50|8270.11|8150.11|8272.51|8152.51|8272.9|8152.9|8269.95|8149.95|10
1653629640000|2022-05-27 05:34:00|8273.35|8153.35|8273.29|8153.29|8273.35|8153.35|8272.64|8152.64|10
1653629650000|2022-05-27 05:34:10|8273.64|8153.64|8274.74|8154.74|8274.91|8154.91|8273.64|8153.64|10
1653629660000|2022-05-27 05:34:20|8274.81|8154.81|8273.58|8153.58|8274.84|8154.84|8273.58|8153.58|8
1653629670000|2022-05-27 05:34:30|8273.18|8153.18|8273.97|8153.97|8274.03|8154.03|8273.15|8153.15|10
1653629680000|2022-05-27 05:34:40|8274.1|8154.1|8274.52|8154.52|8274.57|8154.57|8274.1|8154.1|8
1653629690000|2022-05-27 05:34:50|8274.58|8154.58|8274.76|8154.76|8275.05|8155.05|8274.58|8154.58|8
1653629700000|2022-05-27 05:35:00|8274.85|8154.85|8274.59|8154.59|8275.02|8155.02|8274.19|8154.19|10
1653629710000|2022-05-27 05:35:10|8274.72|8154.72|8274.01|8154.01|8275.54|8155.54|8273.6|8153.6|10
1653629720000|2022-05-27 05:35:20|8273.45|8153.45|8272.7|8152.7|8273.75|8153.75|8272.7|8152.7|10
1653629730000|2022-05-27 05:35:30|8273.14|8153.14|8268.66|8148.66|8273.14|8153.14|8268.66|8148.66|10
1653629740000|2022-05-27 05:35:40|8268.35|8148.35|8263.74|8143.74|8268.59|8148.59|8263.74|8143.74|10
1653629750000|2022-05-27 05:35:50|8263.45|8143.45|8262.92|8142.92|8263.51|8143.51|8262.74|8142.74|10
1653629760000|2022-05-27 05:36:00|8262.64|8142.64|8258.44|8138.44|8262.64|8142.64|8258.41|8138.41|10
1653629770000|2022-05-27 05:36:10|8258.72|8138.72|8256.69|8136.69|8259.71|8139.71|8256.69|8136.69|10
1653629780000|2022-05-27 05:36:20|8256.52|8136.52|8252.24|8132.24|8256.66|8136.66|8252.07|8132.07|10
1653629790000|2022-05-27 05:36:30|8251.98|8131.98|8249.94|8129.94|8252.93|8132.93|8249.8|8129.8|10
1653629800000|2022-05-27 05:36:40|8249.8|8129.8|8248.31|8128.31|8249.8|8129.8|8247.97|8127.97|9
1653629810000|2022-05-27 05:36:50|8248.32|8128.32|8246.31|8126.31|8248.34|8128.34|8245.97|8125.97|10
1653629820000|2022-05-27 05:37:00|8244.85|8124.85|8243.24|8123.24|8244.85|8124.85|8243.24|8123.24|10
1653629830000|2022-05-27 05:37:10|8243.5|8123.5|8242.29|8122.29|8243.78|8123.78|8242.29|8122.29|10
1653629840000|2022-05-27 05:37:20|8242.24|8122.24|8236.58|8116.58|8242.24|8122.24|8236.58|8116.58|10
1653629850000|2022-05-27 05:37:30|8236.27|8116.27|8235.92|8115.92|8236.27|8116.27|8235.68|8115.68|9
1653629860000|2022-05-27 05:37:40|8234.87|8114.87|8227.58|8107.58|8234.87|8114.87|8227.58|8107.58|10
1653629870000|2022-05-27 05:37:50|8227.27|8107.27|8218.1|8098.1|8227.27|8107.27|8218.1|8098.1|10
1653629880000|2022-05-27 05:38:00|8218.42|8098.42|8214.86|8094.86|8219.38|8099.38|8214.86|8094.86|10
1653629890000|2022-05-27 05:38:10|8214.62|8094.62|8210.09|8090.09|8214.62|8094.62|8209.82|8089.82|10
1653629900000|2022-05-27 05:38:20|8209.83|8089.83|8210.13|8090.13|8210.13|8090.13|8209.05|8089.05|10
1653629910000|2022-05-27 05:38:30|8210.1|8090.1|8207.14|8087.14|8210.1|8090.1|8207.14|8087.14|10
1653629920000|2022-05-27 05:38:40|8207.57|8087.57|8205.81|8085.81|8207.57|8087.57|8205.76|8085.76|10
1653629930000|2022-05-27 05:38:50|8205.55|8085.55|8203.01|8083.01|8205.55|8085.55|8203.01|8083.01|10
1653629940000|2022-05-27 05:39:00|8203.11|8083.11|8196.35|8076.35|8203.11|8083.11|8196.35|8076.35|10
1653629950000|2022-05-27 05:39:10|8196.31|8076.31|8194.6|8074.6|8196.4|8076.4|8194.6|8074.6|10
1653629960000|2022-05-27 05:39:20|8194.49|8074.49|8195.65|8075.65|8195.65|8075.65|8193.06|8073.06|10
1653629970000|2022-05-27 05:39:30|8195.71|8075.71|8200.03|8080.03|8200.03|8080.03|8195.71|8075.71|10
1653629980000|2022-05-27 05:39:40|8200.21|8080.21|8196.15|8076.15|8200.21|8080.21|8196.15|8076.15|10
1653629990000|2022-05-27 05:39:50|8196.11|8076.11|8176.73|8056.73|8196.11|8076.11|8176.73|8056.73|10
1653630000000|2022-05-27 05:40:00|8175.31|8055.31|8162.84|8042.84|8175.31|8055.31|8162.84|8042.84|10
1653630010000|2022-05-27 05:40:10|8164.35|8044.35|8170.02|8050.02|8170.07|8050.07|8164.35|8044.35|10
1653630020000|2022-05-27 05:40:20|8170.92|8050.92|8168.72|8048.72|8171.15|8051.15|8168.72|8048.72|10
1653630030000|2022-05-27 05:40:30|8168.55|8048.55|8161.83|8041.83|8168.55|8048.55|8161.83|8041.83|10
1653630040000|2022-05-27 05:40:40|8161.35|8041.35|8160.05|8040.05|8161.49|8041.49|8160.05|8040.05|10
1653630050000|2022-05-27 05:40:50|8159.83|8039.83|8160.73|8040.73|8161.27|8041.27|8159.6|8039.6|10
1653630060000|2022-05-27 05:41:00|8160.75|8040.75|8162.77|8042.77|8162.77|8042.77|8159.55|8039.55|10
1653630070000|2022-05-27 05:41:10|8163.33|8043.33|8161.81|8041.81|8163.33|8043.33|8161.57|8041.57|10
1653630080000|2022-05-27 05:41:20|8161.27|8041.27|8160.13|8040.13|8162.06|8042.06|8160.13|8040.13|10
1653630090000|2022-05-27 05:41:30|8159.77|8039.77|8160.22|8040.22|8160.38|8040.38|8158.31|8038.31|10
1653630100000|2022-05-27 05:41:40|8160.66|8040.66|8169.07|8049.07|8169.15|8049.15|8160.66|8040.66|10
1653630110000|2022-05-27 05:41:50|8168.07|8048.07|8171.4|8051.4|8171.4|8051.4|8168.07|8048.07|10
1653630120000|2022-05-27 05:42:00|8171.51|8051.51|8171.02|8051.02|8173.43|8053.43|8171.02|8051.02|10
1653630130000|2022-05-27 05:42:10|8170.53|8050.53|8168.76|8048.76|8170.53|8050.53|8167.92|8047.92|10
1653630140000|2022-05-27 05:42:20|8168.43|8048.43|8168.52|8048.52|8168.79|8048.79|8167.94|8047.94|10
1653630150000|2022-05-27 05:42:30|8168.4|8048.4|8168.79|8048.79|8168.79|8048.79|8168.19|8048.19|10
1653630160000|2022-05-27 05:42:40|8169.05|8049.05|8165.51|8045.51|8169.35|8049.35|8165.51|8045.51|10
1653630170000|2022-05-27 05:42:50|8165.41|8045.41|8163.89|8043.89|8165.41|8045.41|8163.89|8043.89|10
1653630180000|2022-05-27 05:43:00|8164.11|8044.11|8164.23|8044.23|8164.55|8044.55|8163.62|8043.62|10
1653630190000|2022-05-27 05:43:10|8164.18|8044.18|8163.76|8043.76|8164.58|8044.58|8163.76|8043.76|9
1653630200000|2022-05-27 05:43:20|8163.89|8043.89|8166.46|8046.46|8166.46|8046.46|8163.89|8043.89|10
1653630210000|2022-05-27 05:43:30|8166.83|8046.83|8167.64|8047.64|8167.78|8047.78|8165.44|8045.44|10
1653630220000|2022-05-27 05:43:40|8167.76|8047.76|8169.89|8049.89|8169.89|8049.89|8167.76|8047.76|10
1653630230000|2022-05-27 05:43:50|8169.27|8049.27|8164.1|8044.1|8169.27|8049.27|8164.1|8044.1|9
1653630240000|2022-05-27 05:44:00|8164.26|8044.26|8160.79|8040.79|8164.76|8044.76|8160.79|8040.79|10
1653630250000|2022-05-27 05:44:10|8159.93|8039.93|8148.41|8028.41|8159.93|8039.93|8148.41|8028.41|8
1653630260000|2022-05-27 05:44:20|8147.84|8027.84|8141|8021|8147.84|8027.84|8141|8021|10
1653630270000|2022-05-27 05:44:30|8142.41|8022.41|8143.9|8023.9|8143.9|8023.9|8139.88|8019.88|10
1653630280000|2022-05-27 05:44:40|8143.96|8023.96|8152.87|8032.87|8152.87|8032.87|8143.96|8023.96|10
1653630290000|2022-05-27 05:44:50|8153.9|8033.9|8158.91|8038.91|8158.91|8038.91|8153.9|8033.9|9
1653630300000|2022-05-27 05:45:00|8159.28|8039.28|8164.17|8044.17|8164.67|8044.67|8159.28|8039.28|9
1653630310000|2022-05-27 05:45:10|8164.3|8044.3|8167.09|8047.09|8167.09|8047.09|8164.3|8044.3|10
1653630320000|2022-05-27 05:45:20|8167.59|8047.59|8173.86|8053.86|8174.49|8054.49|8167.59|8047.59|10
1653630330000|2022-05-27 05:45:30|8175.42|8055.42|8177.53|8057.53|8177.53|8057.53|8175.42|8055.42|9
1653630340000|2022-05-27 05:45:40|8177.46|8057.46|8175.18|8055.18|8177.46|8057.46|8174.75|8054.75|10
1653630350000|2022-05-27 05:45:50|8174.98|8054.98|8171.23|8051.23|8174.98|8054.98|8171.23|8051.23|10
1653630360000|2022-05-27 05:46:00|8170.86|8050.86|8163.82|8043.82|8170.86|8050.86|8163.82|8043.82|10
1653630370000|2022-05-27 05:46:10|8164.25|8044.25|8163.03|8043.03|8164.78|8044.78|8163.03|8043.03|10
1653630380000|2022-05-27 05:46:20|8163.16|8043.16|8164.42|8044.42|8164.42|8044.42|8163.16|8043.16|10
1653630390000|2022-05-27 05:46:30|8164.36|8044.36|8163.5|8043.5|8164.48|8044.48|8163.42|8043.42|10
1653630400000|2022-05-27 05:46:40|8163.57|8043.57|8166.23|8046.23|8166.23|8046.23|8163.54|8043.54|10
1653630410000|2022-05-27 05:46:50|8167.23|8047.23|8171.02|8051.02|8171.02|8051.02|8167.23|8047.23|10
1653630420000|2022-05-27 05:47:00|8171.75|8051.75|8176.89|8056.89|8176.89|8056.89|8171.75|8051.75|10
1653630430000|2022-05-27 05:47:10|8177.67|8057.67|8182.12|8062.12|8182.12|8062.12|8177.48|8057.48|10
1653630440000|2022-05-27 05:47:20|8182.27|8062.27|8186.8|8066.8|8186.8|8066.8|8182.27|8062.27|10
1653630450000|2022-05-27 05:47:30|8186.66|8066.66|8185.95|8065.95|8186.84|8066.84|8185.95|8065.95|9
1653630460000|2022-05-27 05:47:40|8186.02|8066.02|8186.28|8066.28|8186.28|8066.28|8184.93|8064.93|10
1653630470000|2022-05-27 05:47:50|8186.84|8066.84|8188.16|8068.16|8188.33|8068.33|8186.71|8066.71|10
1653630480000|2022-05-27 05:48:00|8188.53|8068.53|8192.29|8072.29|8192.29|8072.29|8188.53|8068.53|10
1653630490000|2022-05-27 05:48:10|8192.35|8072.35|8200.19|8080.19|8200.19|8080.19|8192.35|8072.35|10
1653630500000|2022-05-27 05:48:20|8200.71|8080.71|8206.69|8086.69|8206.69|8086.69|8200.71|8080.71|9
1653630510000|2022-05-27 05:48:30|8207.58|8087.58|8209.41|8089.41|8209.41|8089.41|8207.58|8087.58|10
1653630520000|2022-05-27 05:48:40|8210.16|8090.16|8218.43|8098.43|8218.43|8098.43|8210.16|8090.16|10
1653630530000|2022-05-27 05:48:50|8218.99|8098.99|8222.03|8102.03|8222.11|8102.11|8218.99|8098.99|10
1653630540000|2022-05-27 05:49:00|8221.91|8101.91|8220.23|8100.23|8221.91|8101.91|8219.86|8099.86|10
1653630550000|2022-05-27 05:49:10|8220.15|8100.15|8220.52|8100.52|8221.69|8101.69|8220.15|8100.15|10
1653630560000|2022-05-27 05:49:20|8220.1|8100.1|8213.92|8093.92|8220.1|8100.1|8213.92|8093.92|10
1653630570000|2022-05-27 05:49:30|8213.99|8093.99|8211.83|8091.83|8213.99|8093.99|8211.7|8091.7|10
1653630580000|2022-05-27 05:49:40|8211.27|8091.27|8210.98|8090.98|8211.27|8091.27|8210.92|8090.92|10
1653630590000|2022-05-27 05:49:50|8210.89|8090.89|8210.71|8090.71|8210.9|8090.9|8210.69|8090.69|10
1653630600000|2022-05-27 05:50:00|8210.67|8090.67|8209.05|8089.05|8210.67|8090.67|8209.05|8089.05|10
1653630610000|2022-05-27 05:50:10|8208.42|8088.42|8205.41|8085.41|8208.62|8088.62|8205.41|8085.41|10
1653630620000|2022-05-27 05:50:20|8204.07|8084.07|8200.19|8080.19|8204.07|8084.07|8200.19|8080.19|10
1653630630000|2022-05-27 05:50:30|8199.26|8079.26|8198.92|8078.92|8199.82|8079.82|8198.76|8078.76|10
1653630640000|2022-05-27 05:50:40|8197.11|8077.11|8197.13|8077.13|8197.43|8077.43|8196.42|8076.42|9
1653630650000|2022-05-27 05:50:50|8197.37|8077.37|8200.07|8080.07|8200.07|8080.07|8197.02|8077.02|10
1653630660000|2022-05-27 05:51:00|8201.11|8081.11|8205.53|8085.53|8205.62|8085.62|8201.11|8081.11|10
1653630670000|2022-05-27 05:51:10|8206.46|8086.46|8208.83|8088.83|8208.83|8088.83|8206.46|8086.46|8
1653630680000|2022-05-27 05:51:20|8208.82|8088.82|8209.27|8089.27|8209.35|8089.35|8208.02|8088.02|10
1653630690000|2022-05-27 05:51:30|8209.22|8089.22|8207.2|8087.2|8209.22|8089.22|8206.01|8086.01|10
1653630700000|2022-05-27 05:51:40|8205.94|8085.94|8205.82|8085.82|8206.41|8086.41|8204.76|8084.76|7
1653630710000|2022-05-27 05:51:50|8204.67|8084.67|8204.69|8084.69|8205.65|8085.65|8204.67|8084.67|10
1653630720000|2022-05-27 05:52:00|8204.62|8084.62|8203.91|8083.91|8204.71|8084.71|8203.53|8083.53|9
1653630730000|2022-05-27 05:52:10|8204|8084|8203.21|8083.21|8205.17|8085.17|8202.82|8082.82|10
1653630740000|2022-05-27 05:52:20|8203.58|8083.58|8202.3|8082.3|8204.32|8084.32|8202.3|8082.3|10
1653630750000|2022-05-27 05:52:30|8202.41|8082.41|8201.91|8081.91|8202.41|8082.41|8200.88|8080.88|10
1653630760000|2022-05-27 05:52:40|8201.77|8081.77|8197.45|8077.45|8201.84|8081.84|8197.45|8077.45|10
1653630770000|2022-05-27 05:52:50|8196.99|8076.99|8196.31|8076.31|8196.99|8076.99|8194.91|8074.91|10
1653630780000|2022-05-27 05:53:00|8197.26|8077.26|8195.36|8075.36|8198.68|8078.68|8195.36|8075.36|10
1653630790000|2022-05-27 05:53:10|8194.34|8074.34|8192.18|8072.18|8194.34|8074.34|8192.18|8072.18|10
1653630800000|2022-05-27 05:53:20|8192.95|8072.95|8196.31|8076.31|8196.31|8076.31|8192.95|8072.95|10
1653630810000|2022-05-27 05:53:30|8196.54|8076.54|8197.5|8077.5|8197.5|8077.5|8196.35|8076.35|10
1653630820000|2022-05-27 05:53:40|8197.1|8077.1|8198.78|8078.78|8198.78|8078.78|8197.01|8077.01|10
1653630830000|2022-05-27 05:53:50|8199.22|8079.22|8199.94|8079.94|8199.94|8079.94|8198.85|8078.85|10
1653630840000|2022-05-27 05:54:00|8200.01|8080.01|8201.35|8081.35|8201.35|8081.35|8199.98|8079.98|10
1653630850000|2022-05-27 05:54:10|8201.22|8081.22|8200.85|8080.85|8201.22|8081.22|8199.75|8079.75|10
1653630860000|2022-05-27 05:54:20|8200.91|8080.91|8199.79|8079.79|8200.91|8080.91|8199.48|8079.48|9
1653630870000|2022-05-27 05:54:30|8199.77|8079.77|8198.42|8078.42|8199.77|8079.77|8198.38|8078.38|10
1653630880000|2022-05-27 05:54:40|8198.31|8078.31|8197.96|8077.96|8198.78|8078.78|8197.96|8077.96|9
1653630890000|2022-05-27 05:54:50|8197.55|8077.55|8197.27|8077.27|8197.57|8077.57|8197.2|8077.2|9
1653630900000|2022-05-27 05:55:00|8197|8077|8196.63|8076.63|8197.04|8077.04|8196.21|8076.21|9
1653630910000|2022-05-27 05:55:10|8197.11|8077.11|8197.89|8077.89|8197.89|8077.89|8196.99|8076.99|10
1653630920000|2022-05-27 05:55:20|8197.83|8077.83|8197.25|8077.25|8197.84|8077.84|8197.25|8077.25|10
1653630930000|2022-05-27 05:55:30|8196.9|8076.9|8194.18|8074.18|8196.9|8076.9|8194.18|8074.18|10
1653630940000|2022-05-27 05:55:40|8194.16|8074.16|8193.95|8073.95|8194.16|8074.16|8193.69|8073.69|10
1653630950000|2022-05-27 05:55:50|8193.86|8073.86|8195.91|8075.91|8195.91|8075.91|8192.84|8072.84|9
1653630960000|2022-05-27 05:56:00|8195.87|8075.87|8196.79|8076.79|8196.91|8076.91|8195.87|8075.87|10
1653630970000|2022-05-27 05:56:10|8196.91|8076.91|8195.87|8075.87|8196.93|8076.93|8195.75|8075.75|10
1653630980000|2022-05-27 05:56:20|8195.8|8075.8|8192.73|8072.73|8195.8|8075.8|8192.73|8072.73|10
1653630990000|2022-05-27 05:56:30|8192.69|8072.69|8189.96|8069.96|8192.97|8072.97|8189.96|8069.96|10
1653631000000|2022-05-27 05:56:40|8189.69|8069.69|8185.46|8065.46|8189.69|8069.69|8185.46|8065.46|10
1653631010000|2022-05-27 05:56:50|8185.38|8065.38|8184.25|8064.25|8185.39|8065.39|8184.02|8064.02|10
1653631020000|2022-05-27 05:57:00|8184.3|8064.3|8188.71|8068.71|8188.71|8068.71|8184.3|8064.3|9
1653631030000|2022-05-27 05:57:10|8189.51|8069.51|8190.31|8070.31|8190.86|8070.86|8189.51|8069.51|10
1653631040000|2022-05-27 05:57:20|8190.24|8070.24|8191.28|8071.28|8192.28|8072.28|8190.24|8070.24|10
1653631050000|2022-05-27 05:57:30|8190.61|8070.61|8188.28|8068.28|8190.82|8070.82|8188.28|8068.28|10
1653631060000|2022-05-27 05:57:40|8187.88|8067.88|8187.53|8067.53|8187.88|8067.88|8186.48|8066.48|10
1653631070000|2022-05-27 05:57:50|8187.45|8067.45|8185.54|8065.54|8187.45|8067.45|8185.54|8065.54|10
1653631080000|2022-05-27 05:58:00|8185.46|8065.46|8184.5|8064.5|8185.46|8065.46|8184.08|8064.08|10
1653631090000|2022-05-27 05:58:10|8184.74|8064.74|8186.08|8066.08|8186.08|8066.08|8184.74|8064.74|10
1653631100000|2022-05-27 05:58:20|8186.27|8066.27|8187.17|8067.17|8187.17|8067.17|8185.62|8065.62|10
1653631110000|2022-05-27 05:58:30|8187.2|8067.2|8189.82|8069.82|8189.82|8069.82|8187.2|8067.2|9
1653631120000|2022-05-27 05:58:40|8189.79|8069.79|8190.82|8070.82|8190.82|8070.82|8189.79|8069.79|10
1653631130000|2022-05-27 05:58:50|8190.98|8070.98|8192.12|8072.12|8192.28|8072.28|8190.98|8070.98|10
1653631140000|2022-05-27 05:59:00|8192.34|8072.34|8196.32|8076.32|8196.32|8076.32|8192.04|8072.04|10
1653631150000|2022-05-27 05:59:10|8196.12|8076.12|8199.81|8079.81|8200.29|8080.29|8196.12|8076.12|9
1653631160000|2022-05-27 05:59:20|8199.22|8079.22|8198.43|8078.43|8199.58|8079.58|8198.18|8078.18|10
1653631170000|2022-05-27 05:59:30|8198.79|8078.79|8198.06|8078.06|8198.81|8078.81|8197.73|8077.73|10
1653631180000|2022-05-27 05:59:40|8197.69|8077.69|8197.57|8077.57|8197.73|8077.73|8197.49|8077.49|10
1653631190000|2022-05-27 05:59:50|8197.38|8077.38|8197.25|8077.25|8197.47|8077.47|8197.1|8077.1|10
1653631200000|2022-05-27 06:00:00|8197.29|8077.29|8197.56|8077.56|8198.54|8078.54|8196.67|8076.67|10
1653631210000|2022-05-27 06:00:10|8196.93|8076.93|8196.87|8076.87|8197.68|8077.68|8196.38|8076.38|10
1653631220000|2022-05-27 06:00:20|8196.4|8076.4|8192.54|8072.54|8196.4|8076.4|8192.54|8072.54|10
1653631230000|2022-05-27 06:00:30|8192.67|8072.67|8188.96|8068.96|8192.67|8072.67|8188.96|8068.96|10
1653631240000|2022-05-27 06:00:40|8188.52|8068.52|8185.73|8065.73|8188.52|8068.52|8185.7|8065.7|10
1653631250000|2022-05-27 06:00:50|8185.44|8065.44|8184.74|8064.74|8185.66|8065.66|8184.62|8064.62|9
1653631260000|2022-05-27 06:01:00|8184.21|8064.21|8184.6|8064.6|8185.23|8065.23|8183.96|8063.96|10
1653631270000|2022-05-27 06:01:10|8184.92|8064.92|8185.59|8065.59|8186.35|8066.35|8184.92|8064.92|10
1653631280000|2022-05-27 06:01:20|8185.92|8065.92|8186.05|8066.05|8186.15|8066.15|8185.32|8065.32|9
1653631290000|2022-05-27 06:01:30|8185.76|8065.76|8184.87|8064.87|8185.89|8065.89|8184.87|8064.87|10
1653631300000|2022-05-27 06:01:40|8184.79|8064.79|8181.8|8061.8|8184.79|8064.79|8181.64|8061.64|10
1653631310000|2022-05-27 06:01:50|8181.42|8061.42|8178.2|8058.2|8181.42|8061.42|8177.41|8057.41|10
1653631320000|2022-05-27 06:02:00|8176.11|8056.11|8170.32|8050.32|8176.11|8056.11|8170.32|8050.32|10
1653631330000|2022-05-27 06:02:10|8170.23|8050.23|8172.49|8052.49|8172.49|8052.49|8169.82|8049.82|10
1653631340000|2022-05-27 06:02:20|8173.32|8053.32|8174.13|8054.13|8174.22|8054.22|8173.3|8053.3|9
1653631350000|2022-05-27 06:02:30|8174.17|8054.17|8175.64|8055.64|8175.93|8055.93|8174.17|8054.17|10
1653631360000|2022-05-27 06:02:40|8176.38|8056.38|8176.31|8056.31|8177.12|8057.12|8176.09|8056.09|10
1653631370000|2022-05-27 06:02:50|8176.2|8056.2|8176.27|8056.27|8176.44|8056.44|8175.98|8055.98|10
1653631380000|2022-05-27 06:03:00|8176.38|8056.38|8177|8057|8177.34|8057.34|8176.33|8056.33|10
1653631390000|2022-05-27 06:03:10|8176.74|8056.74|8177.67|8057.67|8177.67|8057.67|8176.21|8056.21|10
1653631400000|2022-05-27 06:03:20|8177.49|8057.49|8177.02|8057.02|8177.73|8057.73|8176.94|8056.94|10
1653631410000|2022-05-27 06:03:30|8177.06|8057.06|8171.87|8051.87|8177.27|8057.27|8171.87|8051.87|10
1653631420000|2022-05-27 06:03:40|8171.58|8051.58|8170.18|8050.18|8171.58|8051.58|8169.92|8049.92|10
1653631430000|2022-05-27 06:03:50|8169.89|8049.89|8167.49|8047.49|8170.09|8050.09|8167.49|8047.49|10
1653631440000|2022-05-27 06:04:00|8167.19|8047.19|8165.73|8045.73|8167.19|8047.19|8165.68|8045.68|10
1653631450000|2022-05-27 06:04:10|8165.99|8045.99|8163.73|8043.73|8166.46|8046.46|8163.73|8043.73|10
1653631460000|2022-05-27 06:04:20|8163.63|8043.63|8161.29|8041.29|8163.63|8043.63|8161.29|8041.29|10
1653631470000|2022-05-27 06:04:30|8161|8041|8158.04|8038.04|8161|8041|8158.04|8038.04|10
1653631480000|2022-05-27 06:04:40|8158.01|8038.01|8157.37|8037.37|8158.01|8038.01|8157.02|8037.02|10
1653631490000|2022-05-27 06:04:50|8157.54|8037.54|8156.91|8036.91|8158|8038|8156.91|8036.91|10
1653631500000|2022-05-27 06:05:00|8156.99|8036.99|8160.3|8040.3|8160.3|8040.3|8156.99|8036.99|9
1653631510000|2022-05-27 06:05:10|8160.35|8040.35|8162.14|8042.14|8162.14|8042.14|8160.35|8040.35|10
1653631520000|2022-05-27 06:05:20|8162.62|8042.62|8165.18|8045.18|8165.2|8045.2|8162.51|8042.51|10
1653631530000|2022-05-27 06:05:30|8165.25|8045.25|8166.27|8046.27|8166.27|8046.27|8165.25|8045.25|8
1653631540000|2022-05-27 06:05:40|8166.38|8046.38|8164.96|8044.96|8166.38|8046.38|8164.96|8044.96|9
1653631550000|2022-05-27 06:05:50|8164.73|8044.73|8166.4|8046.4|8166.4|8046.4|8164.62|8044.62|10
1653631560000|2022-05-27 06:06:00|8166.43|8046.43|8166.63|8046.63|8166.93|8046.93|8166.43|8046.43|10
1653631570000|2022-05-27 06:06:10|8166.53|8046.53|8166.7|8046.7|8166.91|8046.91|8166.25|8046.25|9
1653631580000|2022-05-27 06:06:20|8166.73|8046.73|8166.62|8046.62|8166.73|8046.73|8166.37|8046.37|8
1653631590000|2022-05-27 06:06:30|8166.61|8046.61|8166.67|8046.67|8166.91|8046.91|8166.39|8046.39|9
1653631600000|2022-05-27 06:06:40|8166.39|8046.39|8167.44|8047.44|8167.44|8047.44|8166.39|8046.39|9
1653631610000|2022-05-27 06:06:50|8167.56|8047.56|8167.4|8047.4|8168.53|8048.53|8167.4|8047.4|10
1653631620000|2022-05-27 06:07:00|8167.33|8047.33|8163.81|8043.81|8167.33|8047.33|8163.81|8043.81|10
1653631630000|2022-05-27 06:07:10|8163.68|8043.68|8161.63|8041.63|8163.68|8043.68|8161.63|8041.63|8
1653631640000|2022-05-27 06:07:20|8161.52|8041.52|8154|8034|8161.52|8041.52|8154|8034|10
1653631650000|2022-05-27 06:07:30|8152.85|8032.85|8144.67|8024.67|8152.85|8032.85|8144.67|8024.67|10
1653631660000|2022-05-27 06:07:40|8144.57|8024.57|8144.66|8024.66|8144.81|8024.81|8143.75|8023.75|10
1653631670000|2022-05-27 06:07:50|8144.85|8024.85|8147.06|8027.06|8147.06|8027.06|8144.51|8024.51|10
1653631680000|2022-05-27 06:08:00|8147.22|8027.22|8154.86|8034.86|8155.96|8035.96|8147.22|8027.22|9
1653631690000|2022-05-27 06:08:10|8156.37|8036.37|8154.18|8034.18|8156.68|8036.68|8154.18|8034.18|10
1653631700000|2022-05-27 06:08:20|8154.85|8034.85|8154.6|8034.6|8154.85|8034.85|8153.78|8033.78|10
1653631710000|2022-05-27 06:08:30|8153.86|8033.86|8157.35|8037.35|8157.51|8037.51|8153.86|8033.86|10
1653631720000|2022-05-27 06:08:40|8157.19|8037.19|8157.64|8037.64|8158.51|8038.51|8156.83|8036.83|10
1653631730000|2022-05-27 06:08:50|8158.32|8038.32|8157.6|8037.6|8158.32|8038.32|8156.76|8036.76|9
1653631740000|2022-05-27 06:09:00|8157.61|8037.61|8156.56|8036.56|8157.61|8037.61|8156.42|8036.42|10
1653631750000|2022-05-27 06:09:10|8156.59|8036.59|8155.91|8035.91|8156.65|8036.65|8155.01|8035.01|10
1653631760000|2022-05-27 06:09:20|8156.43|8036.43|8158.29|8038.29|8158.29|8038.29|8156.43|8036.43|10
1653631770000|2022-05-27 06:09:30|8159.21|8039.21|8161.46|8041.46|8161.46|8041.46|8159.21|8039.21|10
1653631780000|2022-05-27 06:09:40|8162.29|8042.29|8163.31|8043.31|8163.63|8043.63|8162.29|8042.29|10
1653631790000|2022-05-27 06:09:50|8163.43|8043.43|8164.65|8044.65|8164.65|8044.65|8163.43|8043.43|9
1653631800000|2022-05-27 06:10:00|8165.19|8045.19|8165.87|8045.87|8165.87|8045.87|8164.74|8044.74|10
1653631810000|2022-05-27 06:10:10|8165.73|8045.73|8167.82|8047.82|8167.82|8047.82|8165.73|8045.73|10
1653631820000|2022-05-27 06:10:20|8167.34|8047.34|8168.69|8048.69|8168.69|8048.69|8167.34|8047.34|10
1653631830000|2022-05-27 06:10:30|8168.3|8048.3|8169.13|8049.13|8169.13|8049.13|8168.29|8048.29|10
1653631840000|2022-05-27 06:10:40|8169.25|8049.25|8171.65|8051.65|8171.65|8051.65|8169.25|8049.25|10
1653631850000|2022-05-27 06:10:50|8171.58|8051.58|8176.97|8056.97|8176.97|8056.97|8171.58|8051.58|10
1653631860000|2022-05-27 06:11:00|8176.98|8056.98|8179.65|8059.65|8179.65|8059.65|8176.98|8056.98|10
1653631870000|2022-05-27 06:11:10|8179.7|8059.7|8187.48|8067.48|8187.48|8067.48|8179.7|8059.7|10
1653631880000|2022-05-27 06:11:20|8186.43|8066.43|8189.18|8069.18|8189.54|8069.54|8186.43|8066.43|10
1653631890000|2022-05-27 06:11:30|8189.5|8069.5|8196.55|8076.55|8196.55|8076.55|8189.5|8069.5|10
1653631900000|2022-05-27 06:11:40|8196.56|8076.56|8200.93|8080.93|8200.93|8080.93|8196.56|8076.56|10
1653631910000|2022-05-27 06:11:50|8201.56|8081.56|8207.25|8087.25|8207.25|8087.25|8201.56|8081.56|10
1653631920000|2022-05-27 06:12:00|8209.32|8089.32|8217.93|8097.93|8217.93|8097.93|8209.31|8089.31|10
1653631930000|2022-05-27 06:12:10|8220.37|8100.37|8230.98|8110.98|8231.12|8111.12|8220.37|8100.37|10
1653631940000|2022-05-27 06:12:20|8232.42|8112.42|8232.52|8112.52|8233.05|8113.05|8232.42|8112.42|10
1653631950000|2022-05-27 06:12:30|8232.33|8112.33|8235.82|8115.82|8235.82|8115.82|8232.18|8112.18|10
1653631960000|2022-05-27 06:12:40|8236.53|8116.53|8240.09|8120.09|8240.09|8120.09|8236.53|8116.53|10
1653631970000|2022-05-27 06:12:50|8239.9|8119.9|8242|8122|8242|8122|8239.9|8119.9|10
1653631980000|2022-05-27 06:13:00|8241.34|8121.34|8245.44|8125.44|8245.44|8125.44|8241.34|8121.34|10
1653631990000|2022-05-27 06:13:10|8243.47|8123.47|8245.2|8125.2|8245.31|8125.31|8243.47|8123.47|10
1653632000000|2022-05-27 06:13:20|8244.51|8124.51|8243.33|8123.33|8244.51|8124.51|8242.3|8122.3|10
1653632010000|2022-05-27 06:13:30|8242.14|8122.14|8241.38|8121.38|8243.4|8123.4|8241.38|8121.38|10
1653632020000|2022-05-27 06:13:40|8241.66|8121.66|8240.83|8120.83|8241.66|8121.66|8240.83|8120.83|10
1653632030000|2022-05-27 06:13:50|8241.01|8121.01|8241.92|8121.92|8242.46|8122.46|8240.91|8120.91|10
1653632040000|2022-05-27 06:14:00|8242.08|8122.08|8242.89|8122.89|8243.36|8123.36|8242.08|8122.08|10
1653632050000|2022-05-27 06:14:10|8243.17|8123.17|8243.06|8123.06|8244.25|8124.25|8242.96|8122.96|10
1653632060000|2022-05-27 06:14:20|8243.24|8123.24|8243.55|8123.55|8243.98|8123.98|8243.12|8123.12|10
1653632070000|2022-05-27 06:14:30|8243.05|8123.05|8238.54|8118.54|8243.05|8123.05|8238.12|8118.12|10
1653632080000|2022-05-27 06:14:40|8239.07|8119.07|8235.32|8115.32|8239.07|8119.07|8235.32|8115.32|10
1653632090000|2022-05-27 06:14:50|8233.93|8113.93|8229.83|8109.83|8233.93|8113.93|8229.46|8109.46|10
1653632100000|2022-05-27 06:15:00|8228.81|8108.81|8226.47|8106.47|8229.35|8109.35|8226|8106|10
1653632110000|2022-05-27 06:15:10|8226.77|8106.77|8228.71|8108.71|8230.3|8110.3|8226.77|8106.77|10
1653632120000|2022-05-27 06:15:20|8227.79|8107.79|8228.27|8108.27|8228.51|8108.51|8227.57|8107.57|10
1653632130000|2022-05-27 06:15:30|8226.77|8106.77|8230.23|8110.23|8230.23|8110.23|8226.77|8106.77|10
1653632140000|2022-05-27 06:15:40|8229.96|8109.96|8227.77|8107.77|8229.96|8109.96|8227.77|8107.77|9
1653632150000|2022-05-27 06:15:50|8227.68|8107.68|8230.6|8110.6|8230.76|8110.76|8227.42|8107.42|10
1653632160000|2022-05-27 06:16:00|8230.12|8110.12|8226.8|8106.8|8230.12|8110.12|8226.8|8106.8|10
1653632170000|2022-05-27 06:16:10|8226.22|8106.22|8223.96|8103.96|8226.22|8106.22|8223.96|8103.96|10
1653632180000|2022-05-27 06:16:20|8223.92|8103.92|8216.87|8096.87|8223.92|8103.92|8216.87|8096.87|10
1653632190000|2022-05-27 06:16:30|8216.16|8096.16|8207.68|8087.68|8216.16|8096.16|8207.68|8087.68|10
1653632200000|2022-05-27 06:16:40|8208.29|8088.29|8202.02|8082.02|8209.18|8089.18|8201.6|8081.6|10
1653632210000|2022-05-27 06:16:50|8200.99|8080.99|8199.38|8079.38|8201.41|8081.41|8199.38|8079.38|10
1653632220000|2022-05-27 06:17:00|8198.5|8078.5|8195.45|8075.45|8198.5|8078.5|8195.13|8075.13|10
1653632230000|2022-05-27 06:17:10|8195.54|8075.54|8193.13|8073.13|8196.21|8076.21|8193.13|8073.13|10
1653632240000|2022-05-27 06:17:20|8192.58|8072.58|8192.4|8072.4|8192.67|8072.67|8191.88|8071.88|9
1653632250000|2022-05-27 06:17:30|8192.94|8072.94|8191.37|8071.37|8193.02|8073.02|8191.24|8071.24|10
1653632260000|2022-05-27 06:17:40|8192.19|8072.19|8192.34|8072.34|8192.34|8072.34|8191.83|8071.83|9
1653632270000|2022-05-27 06:17:50|8192.01|8072.01|8192.28|8072.28|8192.78|8072.78|8191.85|8071.85|10
1653632280000|2022-05-27 06:18:00|8191.98|8071.98|8192.45|8072.45|8192.81|8072.81|8191.81|8071.81|10
1653632290000|2022-05-27 06:18:10|8192.01|8072.01|8192.94|8072.94|8192.94|8072.94|8191.3|8071.3|10
1653632300000|2022-05-27 06:18:20|8192.92|8072.92|8190.86|8070.86|8192.92|8072.92|8190.86|8070.86|10
1653632310000|2022-05-27 06:18:30|8190.96|8070.96|8190.62|8070.62|8191.2|8071.2|8189.92|8069.92|10
1653632320000|2022-05-27 06:18:40|8190.85|8070.85|8188.89|8068.89|8192.09|8072.09|8188.72|8068.72|10
1653632330000|2022-05-27 06:18:50|8188.99|8068.99|8185.98|8065.98|8189.31|8069.31|8185.98|8065.98|10
1653632340000|2022-05-27 06:19:00|8185.14|8065.14|8187.48|8067.48|8188.1|8068.1|8185.14|8065.14|10
1653632350000|2022-05-27 06:19:10|8187.3|8067.3|8186.87|8066.87|8188.22|8068.22|8186.58|8066.58|10
1653632360000|2022-05-27 06:19:20|8186.62|8066.62|8185.34|8065.34|8187.03|8067.03|8185.34|8065.34|10
1653632370000|2022-05-27 06:19:30|8185.33|8065.33|8186.1|8066.1|8186.1|8066.1|8185.33|8065.33|9
1653632380000|2022-05-27 06:19:40|8185.95|8065.95|8185.25|8065.25|8186.28|8066.28|8184.55|8064.55|10
1653632390000|2022-05-27 06:19:50|8184.62|8064.62|8184.18|8064.18|8185.62|8065.62|8184.18|8064.18|10
1653632400000|2022-05-27 06:20:00|8184.12|8064.12|8181.4|8061.4|8184.12|8064.12|8181.4|8061.4|10
1653632410000|2022-05-27 06:20:10|8181.17|8061.17|8179.52|8059.52|8181.17|8061.17|8179.52|8059.52|10
1653632420000|2022-05-27 06:20:20|8179.65|8059.65|8178.75|8058.75|8179.86|8059.86|8178.75|8058.75|10
1653632430000|2022-05-27 06:20:30|8178.9|8058.9|8179.05|8059.05|8179.11|8059.11|8178.45|8058.45|10
1653632440000|2022-05-27 06:20:40|8178.97|8058.97|8176.09|8056.09|8179.18|8059.18|8175.85|8055.85|9
1653632450000|2022-05-27 06:20:50|8175.14|8055.14|8170.44|8050.44|8175.14|8055.14|8170.44|8050.44|10
1653632460000|2022-05-27 06:21:00|8169.73|8049.73|8164.46|8044.46|8169.73|8049.73|8164.46|8044.46|10
1653632470000|2022-05-27 06:21:10|8164.45|8044.45|8161.47|8041.47|8164.45|8044.45|8161.44|8041.44|10
1653632480000|2022-05-27 06:21:20|8161.44|8041.44|8162.27|8042.27|8162.27|8042.27|8160.02|8040.02|10
1653632490000|2022-05-27 06:21:30|8162.51|8042.51|8165.78|8045.78|8165.78|8045.78|8162.51|8042.51|10
1653632500000|2022-05-27 06:21:40|8166.05|8046.05|8170.01|8050.01|8170.01|8050.01|8166.05|8046.05|10
1653632510000|2022-05-27 06:21:50|8170.07|8050.07|8172.03|8052.03|8172.03|8052.03|8170.07|8050.07|10
1653632520000|2022-05-27 06:22:00|8172.75|8052.75|8177.84|8057.84|8177.84|8057.84|8172.75|8052.75|10
1653632530000|2022-05-27 06:22:10|8178.29|8058.29|8182.23|8062.23|8182.23|8062.23|8178.18|8058.18|10
1653632540000|2022-05-27 06:22:20|8184.7|8064.7|8188.13|8068.13|8188.15|8068.15|8184.7|8064.7|10
1653632550000|2022-05-27 06:22:30|8187.53|8067.53|8186.28|8066.28|8187.64|8067.64|8185.8|8065.8|10
1653632560000|2022-05-27 06:22:40|8186.84|8066.84|8186.56|8066.56|8187.04|8067.04|8186.41|8066.41|10
1653632570000|2022-05-27 06:22:50|8186.16|8066.16|8184.39|8064.39|8186.16|8066.16|8184.12|8064.12|10
1653632580000|2022-05-27 06:23:00|8184.45|8064.45|8186.38|8066.38|8186.38|8066.38|8184.21|8064.21|10
1653632590000|2022-05-27 06:23:10|8186.36|8066.36|8187.67|8067.67|8188.53|8068.53|8186.36|8066.36|9
1653632600000|2022-05-27 06:23:20|8187.91|8067.91|8186.65|8066.65|8187.97|8067.97|8185.99|8065.99|9
1653632610000|2022-05-27 06:23:30|8186.88|8066.88|8188.02|8068.02|8188.02|8068.02|8186.88|8066.88|8
1653632620000|2022-05-27 06:23:40|8188.15|8068.15|8189.12|8069.12|8189.4|8069.4|8188.15|8068.15|10
1653632630000|2022-05-27 06:23:50|8189.08|8069.08|8187.96|8067.96|8189.08|8069.08|8187.96|8067.96|9
1653632640000|2022-05-27 06:24:00|8188.01|8068.01|8189.58|8069.58|8189.58|8069.58|8187.92|8067.92|10
1653632650000|2022-05-27 06:24:10|8190.28|8070.28|8192.24|8072.24|8192.24|8072.24|8190.28|8070.28|10
1653632660000|2022-05-27 06:24:20|8192.38|8072.38|8193.05|8073.05|8193.05|8073.05|8192.38|8072.38|9
1653632670000|2022-05-27 06:24:30|8192.86|8072.86|8192.58|8072.58|8193.18|8073.18|8192.47|8072.47|10
1653632680000|2022-05-27 06:24:40|8192.74|8072.74|8192.77|8072.77|8192.77|8072.77|8192.4|8072.4|9
1653632690000|2022-05-27 06:24:50|8193.69|8073.69|8199.14|8079.14|8199.14|8079.14|8193.69|8073.69|10
1653632700000|2022-05-27 06:25:00|8199.91|8079.91|8201.79|8081.79|8201.8|8081.8|8199.91|8079.91|10
1653632710000|2022-05-27 06:25:10|8202.77|8082.77|8203.01|8083.01|8204.15|8084.15|8202.77|8082.77|9
1653632720000|2022-05-27 06:25:20|8201.83|8081.83|8201.3|8081.3|8202.47|8082.47|8201.08|8081.08|10
1653632730000|2022-05-27 06:25:30|8200.31|8080.31|8193.88|8073.88|8200.31|8080.31|8193.81|8073.81|10
1653632740000|2022-05-27 06:25:40|8193.67|8073.67|8194.58|8074.58|8194.58|8074.58|8193.34|8073.34|10
1653632750000|2022-05-27 06:25:50|8195.14|8075.14|8197.96|8077.96|8198.62|8078.62|8195.14|8075.14|10
1653632760000|2022-05-27 06:26:00|8200.19|8080.19|8201.25|8081.25|8201.25|8081.25|8200.19|8080.19|10
1653632770000|2022-05-27 06:26:10|8201.74|8081.74|8204.07|8084.07|8204.07|8084.07|8201.65|8081.65|10
1653632780000|2022-05-27 06:26:20|8204.39|8084.39|8204.35|8084.35|8204.47|8084.47|8204.22|8084.22|10
1653632790000|2022-05-27 06:26:30|8204.39|8084.39|8204.58|8084.58|8204.58|8084.58|8204.31|8084.31|9
1653632800000|2022-05-27 06:26:40|8205|8085|8206.69|8086.69|8206.69|8086.69|8205|8085|10
1653632810000|2022-05-27 06:26:50|8208.91|8088.91|8209.82|8089.82|8209.82|8089.82|8208.45|8088.45|9
1653632820000|2022-05-27 06:27:00|8209.3|8089.3|8208.22|8088.22|8209.56|8089.56|8208.22|8088.22|10
1653632830000|2022-05-27 06:27:10|8208.09|8088.09|8206.12|8086.12|8208.09|8088.09|8206.12|8086.12|9
1653632840000|2022-05-27 06:27:20|8206.08|8086.08|8205.42|8085.42|8206.08|8086.08|8205.18|8085.18|9
1653632850000|2022-05-27 06:27:30|8205.6|8085.6|8207.16|8087.16|8207.16|8087.16|8205.6|8085.6|9
1653632860000|2022-05-27 06:27:40|8206.28|8086.28|8199.64|8079.64|8206.59|8086.59|8199.64|8079.64|10
1653632870000|2022-05-27 06:27:50|8200.33|8080.33|8199.45|8079.45|8200.33|8080.33|8198.35|8078.35|10
1653632880000|2022-05-27 06:28:00|8200.48|8080.48|8198.15|8078.15|8200.48|8080.48|8197.82|8077.82|9
1653632890000|2022-05-27 06:28:10|8198.37|8078.37|8198.62|8078.62|8198.93|8078.93|8198.28|8078.28|10
1653632900000|2022-05-27 06:28:20|8198.94|8078.94|8198|8078|8199.07|8079.07|8197.62|8077.62|10
1653632910000|2022-05-27 06:28:30|8198.05|8078.05|8195.13|8075.13|8198.05|8078.05|8195.02|8075.02|10
1653632920000|2022-05-27 06:28:40|8194.74|8074.74|8191.51|8071.51|8194.74|8074.74|8191.51|8071.51|9
1653632930000|2022-05-27 06:28:50|8191.57|8071.57|8189.89|8069.89|8191.57|8071.57|8189.71|8069.71|8
1653632940000|2022-05-27 06:29:00|8189.99|8069.99|8191.73|8071.73|8191.73|8071.73|8189.99|8069.99|10
1653632950000|2022-05-27 06:29:10|8192.67|8072.67|8194.03|8074.03|8194.09|8074.09|8192.51|8072.51|10
1653632960000|2022-05-27 06:29:20|8194.17|8074.17|8193.18|8073.18|8194.5|8074.5|8193.12|8073.12|10
1653632970000|2022-05-27 06:29:30|8193.08|8073.08|8194.4|8074.4|8194.4|8074.4|8192.83|8072.83|10
1653632980000|2022-05-27 06:29:40|8194.36|8074.36|8196.87|8076.87|8196.87|8076.87|8194.36|8074.36|10
1653632990000|2022-05-27 06:29:50|8197.25|8077.25|8200.14|8080.14|8200.14|8080.14|8197.25|8077.25|10
1653633000000|2022-05-27 06:30:00|8200.32|8080.32|8200.91|8080.91|8200.91|8080.91|8199.92|8079.92|9
1653633010000|2022-05-27 06:30:10|8201.23|8081.23|8201.81|8081.81|8202.12|8082.12|8200.5|8080.5|10
1653633020000|2022-05-27 06:30:20|8202.07|8082.07|8202.6|8082.6|8202.6|8082.6|8201.93|8081.93|8
1653633030000|2022-05-27 06:30:30|8202.93|8082.93|8201.06|8081.06|8202.93|8082.93|8200.91|8080.91|10
1653633040000|2022-05-27 06:30:40|8200.88|8080.88|8197.92|8077.92|8200.88|8080.88|8197.75|8077.75|10
1653633050000|2022-05-27 06:30:50|8197.97|8077.97|8196.75|8076.75|8197.97|8077.97|8196.75|8076.75|10
1653633060000|2022-05-27 06:31:00|8195.61|8075.61|8193.47|8073.47|8195.95|8075.95|8193.47|8073.47|10
1653633070000|2022-05-27 06:31:10|8193.02|8073.02|8190.33|8070.33|8193.02|8073.02|8190.33|8070.33|9
1653633080000|2022-05-27 06:31:20|8190.15|8070.15|8191.28|8071.28|8191.63|8071.63|8190.15|8070.15|10
1653633090000|2022-05-27 06:31:30|8192.38|8072.38|8196.37|8076.37|8196.37|8076.37|8192.38|8072.38|10
1653633100000|2022-05-27 06:31:40|8196.5|8076.5|8198.59|8078.59|8198.59|8078.59|8196.5|8076.5|10
1653633110000|2022-05-27 06:31:50|8198.84|8078.84|8202.07|8082.07|8202.07|8082.07|8198.84|8078.84|9
1653633120000|2022-05-27 06:32:00|8201.78|8081.78|8205.45|8085.45|8205.45|8085.45|8201.65|8081.65|10
1653633130000|2022-05-27 06:32:10|8206.08|8086.08|8206.88|8086.88|8206.97|8086.97|8206.08|8086.08|10
1653633140000|2022-05-27 06:32:20|8207.24|8087.24|8208.22|8088.22|8208.22|8088.22|8207.24|8087.24|10
1653633150000|2022-05-27 06:32:30|8208.33|8088.33|8208.78|8088.78|8208.78|8088.78|8208.13|8088.13|10
1653633160000|2022-05-27 06:32:40|8208.9|8088.9|8214.25|8094.25|8214.25|8094.25|8208.9|8088.9|10
1653633170000|2022-05-27 06:32:50|8214.53|8094.53|8216.36|8096.36|8216.36|8096.36|8214.53|8094.53|10
1653633180000|2022-05-27 06:33:00|8216.47|8096.47|8217.94|8097.94|8217.94|8097.94|8216.47|8096.47|9
1653633190000|2022-05-27 06:33:10|8218.01|8098.01|8218.71|8098.71|8218.71|8098.71|8217.94|8097.94|10
1653633200000|2022-05-27 06:33:20|8218.96|8098.96|8220.37|8100.37|8220.37|8100.37|8218.82|8098.82|10
1653633210000|2022-05-27 06:33:30|8221.32|8101.32|8223.63|8103.63|8223.63|8103.63|8221.32|8101.32|10
1653633220000|2022-05-27 06:33:40|8225.81|8105.81|8228.53|8108.53|8228.9|8108.9|8225.81|8105.81|10
1653633230000|2022-05-27 06:33:50|8229.38|8109.38|8232.48|8112.48|8232.48|8112.48|8229.22|8109.22|10
1653633240000|2022-05-27 06:34:00|8233.12|8113.12|8242.59|8122.59|8242.59|8122.59|8233.12|8113.12|10
1653633250000|2022-05-27 06:34:10|8242.67|8122.67|8246.3|8126.3|8246.3|8126.3|8242.67|8122.67|10
1653633260000|2022-05-27 06:34:20|8246.06|8126.06|8245.98|8125.98|8246.44|8126.44|8245.65|8125.65|10
1653633270000|2022-05-27 06:34:30|8246.13|8126.13|8249.3|8129.3|8249.3|8129.3|8246.11|8126.11|10
1653633280000|2022-05-27 06:34:40|8249.44|8129.44|8257.94|8137.94|8257.94|8137.94|8249.44|8129.44|10
1653633290000|2022-05-27 06:34:50|8258.61|8138.61|8260.81|8140.81|8260.81|8140.81|8258.61|8138.61|10
1653633300000|2022-05-27 06:35:00|8261.12|8141.12|8267.24|8147.24|8267.24|8147.24|8261.12|8141.12|10
1653633310000|2022-05-27 06:35:10|8267.21|8147.21|8276.26|8156.26|8276.26|8156.26|8267.12|8147.12|10
1653633320000|2022-05-27 06:35:20|8277.5|8157.5|8280|8160|8280|8160|8277.5|8157.5|10
1653633330000|2022-05-27 06:35:30|8280.07|8160.07|8284.1|8164.1|8284.24|8164.24|8280.07|8160.07|10
1653633340000|2022-05-27 06:35:40|8284.15|8164.15|8288.99|8168.99|8288.99|8168.99|8284.15|8164.15|10
1653633350000|2022-05-27 06:35:50|8289.07|8169.07|8295.51|8175.51|8295.51|8175.51|8289.07|8169.07|10
1653633360000|2022-05-27 06:36:00|8296.34|8176.34|8296.26|8176.26|8297.58|8177.58|8295.6|8175.6|10
1653633370000|2022-05-27 06:36:10|8294.65|8174.65|8294.4|8174.4|8297.27|8177.27|8294.4|8174.4|10
1653633380000|2022-05-27 06:36:20|8293.71|8173.71|8294.93|8174.93|8294.93|8174.93|8293.68|8173.68|10
1653633390000|2022-05-27 06:36:30|8294.58|8174.58|8297.86|8177.86|8297.86|8177.86|8294.58|8174.58|10
1653633400000|2022-05-27 06:36:40|8298.41|8178.41|8299.9|8179.9|8300.83|8180.83|8298.41|8178.41|10
1653633410000|2022-05-27 06:36:50|8300.82|8180.82|8300.49|8180.49|8300.82|8180.82|8299.44|8179.44|10
1653633420000|2022-05-27 06:37:00|8300.83|8180.83|8302.1|8182.1|8302.31|8182.31|8300.49|8180.49|10
1653633430000|2022-05-27 06:37:10|8301.08|8181.08|8301.39|8181.39|8302.19|8182.19|8301.08|8181.08|10
1653633440000|2022-05-27 06:37:20|8301.44|8181.44|8302.51|8182.51|8302.97|8182.97|8300.62|8180.62|10
1653633450000|2022-05-27 06:37:30|8302.65|8182.65|8302.05|8182.05|8303.47|8183.47|8302.05|8182.05|10
1653633460000|2022-05-27 06:37:40|8302.2|8182.2|8299.83|8179.83|8302.5|8182.5|8299.83|8179.83|10
1653633470000|2022-05-27 06:37:50|8300.02|8180.02|8298.48|8178.48|8300.2|8180.2|8298.48|8178.48|10
1653633480000|2022-05-27 06:38:00|8298.95|8178.95|8298.37|8178.37|8298.95|8178.95|8297.2|8177.2|10
1653633490000|2022-05-27 06:38:10|8298.82|8178.82|8297.93|8177.93|8298.9|8178.9|8297.93|8177.93|10
1653633500000|2022-05-27 06:38:20|8297.8|8177.8|8296.6|8176.6|8297.95|8177.95|8296.33|8176.33|10
1653633510000|2022-05-27 06:38:30|8296.29|8176.29|8293.67|8173.67|8296.56|8176.56|8293.67|8173.67|10
1653633520000|2022-05-27 06:38:40|8293.58|8173.58|8293.46|8173.46|8293.68|8173.68|8292.85|8172.85|10
1653633530000|2022-05-27 06:38:50|8292.74|8172.74|8292.62|8172.62|8293.84|8173.84|8292.62|8172.62|10
1653633540000|2022-05-27 06:39:00|8292.38|8172.38|8291.09|8171.09|8292.38|8172.38|8291.09|8171.09|10
1653633550000|2022-05-27 06:39:10|8291.14|8171.14|8293.63|8173.63|8293.63|8173.63|8291.14|8171.14|10
1653633560000|2022-05-27 06:39:20|8293.57|8173.57|8292.17|8172.17|8293.57|8173.57|8292.17|8172.17|10
1653633570000|2022-05-27 06:39:30|8292.05|8172.05|8291.35|8171.35|8292.05|8172.05|8291.02|8171.02|9
1653633580000|2022-05-27 06:39:40|8291.38|8171.38|8291.66|8171.66|8292.3|8172.3|8291.38|8171.38|10
1653633590000|2022-05-27 06:39:50|8291.68|8171.68|8291.06|8171.06|8291.71|8171.71|8291.06|8171.06|9
1653633600000|2022-05-27 06:40:00|8290.17|8170.17|8289.77|8169.77|8290.3|8170.3|8289.77|8169.77|10
1653633610000|2022-05-27 06:40:10|8289.79|8169.79|8290.12|8170.12|8290.59|8170.59|8289.51|8169.51|9
1653633620000|2022-05-27 06:40:20|8290.24|8170.24|8293|8173|8293|8173|8290.22|8170.22|9
1653633630000|2022-05-27 06:40:30|8293.12|8173.12|8294.17|8174.17|8294.17|8174.17|8293.12|8173.12|10
1653633640000|2022-05-27 06:40:40|8294.48|8174.48|8293.55|8173.55|8294.69|8174.69|8293.55|8173.55|10
1653633650000|2022-05-27 06:40:50|8293.78|8173.78|8292.81|8172.81|8294.31|8174.31|8292.79|8172.79|10
1653633660000|2022-05-27 06:41:00|8292.97|8172.97|8291.65|8171.65|8292.97|8172.97|8291.65|8171.65|10
1653633670000|2022-05-27 06:41:10|8291.58|8171.58|8288.92|8168.92|8291.58|8171.58|8288.92|8168.92|10
1653633680000|2022-05-27 06:41:20|8287.64|8167.64|8282.57|8162.57|8287.64|8167.64|8282.2|8162.2|10
1653633690000|2022-05-27 06:41:30|8282.22|8162.22|8282.95|8162.95|8282.95|8162.95|8281.07|8161.07|10
1653633700000|2022-05-27 06:41:40|8282.5|8162.5|8282.22|8162.22|8283.27|8163.27|8281.9|8161.9|10
1653633710000|2022-05-27 06:41:50|8282.58|8162.58|8280.41|8160.41|8282.58|8162.58|8279.99|8159.99|10
1653633720000|2022-05-27 06:42:00|8279.68|8159.68|8278.7|8158.7|8279.68|8159.68|8277.82|8157.82|10
1653633730000|2022-05-27 06:42:10|8279.51|8159.51|8278.69|8158.69|8279.58|8159.58|8278.66|8158.66|10
1653633740000|2022-05-27 06:42:20|8278.97|8158.97|8278.99|8158.99|8279.14|8159.14|8278.6|8158.6|9
1653633750000|2022-05-27 06:42:30|8279.17|8159.17|8278.77|8158.77|8279.34|8159.34|8278.5|8158.5|10
1653633760000|2022-05-27 06:42:40|8278.7|8158.7|8276.71|8156.71|8278.7|8158.7|8276.71|8156.71|9
1653633770000|2022-05-27 06:42:50|8276.66|8156.66|8275.23|8155.23|8276.66|8156.66|8275.23|8155.23|10
1653633780000|2022-05-27 06:43:00|8275.36|8155.36|8274.49|8154.49|8275.36|8155.36|8274.49|8154.49|8
1653633790000|2022-05-27 06:43:10|8274.37|8154.37|8275.88|8155.88|8275.88|8155.88|8274.37|8154.37|10
1653633800000|2022-05-27 06:43:20|8275.79|8155.79|8275.17|8155.17|8275.79|8155.79|8274.86|8154.86|10
1653633810000|2022-05-27 06:43:30|8274.97|8154.97|8273.5|8153.5|8274.99|8154.99|8273.5|8153.5|10
1653633820000|2022-05-27 06:43:40|8273.08|8153.08|8271.98|8151.98|8273.08|8153.08|8271.98|8151.98|10
1653633830000|2022-05-27 06:43:50|8271.91|8151.91|8270.74|8150.74|8271.91|8151.91|8270.74|8150.74|9
1653633840000|2022-05-27 06:44:00|8270.59|8150.59|8268.25|8148.25|8270.59|8150.59|8268.24|8148.24|10
1653633850000|2022-05-27 06:44:10|8268.21|8148.21|8269.04|8149.04|8269.04|8149.04|8267.82|8147.82|10
1653633860000|2022-05-27 06:44:20|8268.87|8148.87|8269.14|8149.14|8269.45|8149.45|8268.52|8148.52|10
1653633870000|2022-05-27 06:44:30|8270.78|8150.78|8273.72|8153.72|8273.72|8153.72|8270.78|8150.78|10
1653633880000|2022-05-27 06:44:40|8273.85|8153.85|8274.75|8154.75|8274.78|8154.78|8273.55|8153.55|9
1653633890000|2022-05-27 06:44:50|8275.75|8155.75|8276.98|8156.98|8276.98|8156.98|8275.5|8155.5|10
1653633900000|2022-05-27 06:45:00|8277.11|8157.11|8278.51|8158.51|8278.66|8158.66|8277.11|8157.11|9
1653633910000|2022-05-27 06:45:10|8278.31|8158.31|8278.4|8158.4|8278.4|8158.4|8277.29|8157.29|10
1653633920000|2022-05-27 06:45:20|8278.57|8158.57|8278.99|8158.99|8279.24|8159.24|8277.85|8157.85|10
1653633930000|2022-05-27 06:45:30|8280.17|8160.17|8282.59|8162.59|8283.04|8163.04|8280.17|8160.17|10
1653633940000|2022-05-27 06:45:40|8282.97|8162.97|8285.77|8165.77|8285.77|8165.77|8282.97|8162.97|10
1653633950000|2022-05-27 06:45:50|8285.85|8165.85|8286.54|8166.54|8286.8|8166.8|8285.85|8165.85|10
1653633960000|2022-05-27 06:46:00|8286.52|8166.52|8286.79|8166.79|8286.79|8166.79|8286.16|8166.16|10
1653633970000|2022-05-27 06:46:10|8286.68|8166.68|8285.66|8165.66|8286.68|8166.68|8285.66|8165.66|10
1653633980000|2022-05-27 06:46:20|8285.78|8165.78|8286.94|8166.94|8286.94|8166.94|8285.78|8165.78|10
1653633990000|2022-05-27 06:46:30|8287.05|8167.05|8288.14|8168.14|8288.3|8168.3|8287.05|8167.05|9
1653634000000|2022-05-27 06:46:40|8288.44|8168.44|8289.31|8169.31|8289.31|8169.31|8288.44|8168.44|10
1653634010000|2022-05-27 06:46:50|8289.28|8169.28|8290.12|8170.12|8290.12|8170.12|8289.25|8169.25|10
1653634020000|2022-05-27 06:47:00|8290.37|8170.37|8290.6|8170.6|8290.71|8170.71|8290.22|8170.22|10
1653634030000|2022-05-27 06:47:10|8290.58|8170.58|8293.4|8173.4|8293.4|8173.4|8290.41|8170.41|10
1653634040000|2022-05-27 06:47:20|8294.01|8174.01|8296.03|8176.03|8296.03|8176.03|8293.97|8173.97|10
1653634050000|2022-05-27 06:47:30|8295.86|8175.86|8296.37|8176.37|8296.53|8176.53|8295.72|8175.72|10
1653634060000|2022-05-27 06:47:40|8296.42|8176.42|8292.92|8172.92|8296.42|8176.42|8292.92|8172.92|10
1653634070000|2022-05-27 06:47:50|8293.03|8173.03|8293.11|8173.11|8293.59|8173.59|8292.83|8172.83|10
1653634080000|2022-05-27 06:48:00|8293.51|8173.51|8293.76|8173.76|8293.76|8173.76|8293.46|8173.46|9
1653634090000|2022-05-27 06:48:10|8293.77|8173.77|8293.82|8173.82|8293.9|8173.9|8293.4|8173.4|10
1653634100000|2022-05-27 06:48:20|8293.83|8173.83|8289.7|8169.7|8293.83|8173.83|8289.69|8169.69|10
1653634110000|2022-05-27 06:48:30|8289.22|8169.22|8286.66|8166.66|8289.26|8169.26|8286.66|8166.66|10
1653634120000|2022-05-27 06:48:40|8286.63|8166.63|8287.52|8167.52|8287.56|8167.56|8286.48|8166.48|9
1653634130000|2022-05-27 06:48:50|8287.37|8167.37|8288.03|8168.03|8288.05|8168.05|8286.94|8166.94|9
1653634140000|2022-05-27 06:49:00|8287.99|8167.99|8290.86|8170.86|8291.08|8171.08|8287.99|8167.99|10
1653634150000|2022-05-27 06:49:10|8290.8|8170.8|8290.57|8170.57|8290.8|8170.8|8289.72|8169.72|10
1653634160000|2022-05-27 06:49:20|8290.52|8170.52|8289.25|8169.25|8290.52|8170.52|8289.25|8169.25|10
1653634170000|2022-05-27 06:49:30|8289.27|8169.27|8289.69|8169.69|8290.19|8170.19|8289.15|8169.15|9
1653634180000|2022-05-27 06:49:40|8289.53|8169.53|8289.04|8169.04|8289.65|8169.65|8288.95|8168.95|10
1653634190000|2022-05-27 06:49:50|8288.76|8168.76|8287.58|8167.58|8288.86|8168.86|8287.49|8167.49|10
1653634200000|2022-05-27 06:50:00|8287.66|8167.66|8288.29|8168.29|8288.29|8168.29|8287.4|8167.4|10
1653634210000|2022-05-27 06:50:10|8288.5|8168.5|8288.7|8168.7|8288.89|8168.89|8288.5|8168.5|10
1653634220000|2022-05-27 06:50:20|8288.9|8168.9|8289.02|8169.02|8289.22|8169.22|8288.79|8168.79|10
1653634230000|2022-05-27 06:50:30|8288.84|8168.84|8289.09|8169.09|8289.09|8169.09|8288.57|8168.57|10
1653634240000|2022-05-27 06:50:40|8289.34|8169.34|8290.25|8170.25|8290.25|8170.25|8289.34|8169.34|10
1653634250000|2022-05-27 06:50:50|8290.37|8170.37|8290.03|8170.03|8290.38|8170.38|8290.03|8170.03|9
1653634260000|2022-05-27 06:51:00|8290.13|8170.13|8288.05|8168.05|8290.15|8170.15|8288.05|8168.05|10
1653634270000|2022-05-27 06:51:10|8288.03|8168.03|8289.78|8169.78|8289.78|8169.78|8287.56|8167.56|10
1653634280000|2022-05-27 06:51:20|8289.87|8169.87|8290.89|8170.89|8290.91|8170.91|8289.55|8169.55|10
1653634290000|2022-05-27 06:51:30|8290.72|8170.72|8290.38|8170.38|8290.74|8170.74|8290.31|8170.31|10
1653634300000|2022-05-27 06:51:40|8290.34|8170.34|8287.62|8167.62|8290.34|8170.34|8287.62|8167.62|10
1653634310000|2022-05-27 06:51:50|8287.48|8167.48|8286.09|8166.09|8287.48|8167.48|8286.09|8166.09|9
1653634320000|2022-05-27 06:52:00|8286.03|8166.03|8284.76|8164.76|8286.03|8166.03|8284.7|8164.7|10
1653634330000|2022-05-27 06:52:10|8284.47|8164.47|8283.48|8163.48|8284.47|8164.47|8282.8|8162.8|10
1653634340000|2022-05-27 06:52:20|8282.68|8162.68|8283.54|8163.54|8283.55|8163.55|8282.59|8162.59|10
1653634350000|2022-05-27 06:52:30|8283.37|8163.37|8282.63|8162.63|8283.74|8163.74|8282.63|8162.63|10
1653634360000|2022-05-27 06:52:40|8282.32|8162.32|8282.21|8162.21|8282.39|8162.39|8281.75|8161.75|10
1653634370000|2022-05-27 06:52:50|8282.31|8162.31|8282.16|8162.16|8282.36|8162.36|8281.82|8161.82|10
1653634380000|2022-05-27 06:53:00|8282.12|8162.12|8281.46|8161.46|8282.13|8162.13|8281.42|8161.42|10
1653634390000|2022-05-27 06:53:10|8281.57|8161.57|8280.57|8160.57|8281.57|8161.57|8280.26|8160.26|10
1653634400000|2022-05-27 06:53:20|8280.19|8160.19|8278.66|8158.66|8280.19|8160.19|8278.48|8158.48|10
1653634410000|2022-05-27 06:53:30|8278.65|8158.65|8276.94|8156.94|8278.65|8158.65|8276.94|8156.94|10
1653634420000|2022-05-27 06:53:40|8276.72|8156.72|8276.03|8156.03|8277.08|8157.08|8276.03|8156.03|10
1653634430000|2022-05-27 06:53:50|8275.99|8155.99|8274.19|8154.19|8275.99|8155.99|8274.19|8154.19|9
1653634440000|2022-05-27 06:54:00|8274.12|8154.12|8274.45|8154.45|8274.7|8154.7|8273.9|8153.9|10
1653634450000|2022-05-27 06:54:10|8274.56|8154.56|8274.49|8154.49|8275.33|8155.33|8274.29|8154.29|9
1653634460000|2022-05-27 06:54:20|8274.61|8154.61|8274.59|8154.59|8274.83|8154.83|8274.54|8154.54|9
1653634470000|2022-05-27 06:54:30|8274.76|8154.76|8286.88|8166.88|8286.88|8166.88|8274.76|8154.76|10
1653634480000|2022-05-27 06:54:40|8287.46|8167.46|8294.4|8174.4|8294.4|8174.4|8287.46|8167.46|10
1653634490000|2022-05-27 06:54:50|8294.37|8174.37|8296.52|8176.52|8296.52|8176.52|8294.17|8174.17|10
1653634500000|2022-05-27 06:55:00|8296.59|8176.59|8296.89|8176.89|8297.03|8177.03|8296.59|8176.59|10
1653634510000|2022-05-27 06:55:10|8296.82|8176.82|8299.26|8179.26|8299.26|8179.26|8296.82|8176.82|10
1653634520000|2022-05-27 06:55:20|8299.25|8179.25|8301.23|8181.23|8301.23|8181.23|8299.25|8179.25|10
1653634530000|2022-05-27 06:55:30|8301.42|8181.42|8301.32|8181.32|8301.58|8181.58|8301.29|8181.29|10
1653634540000|2022-05-27 06:55:40|8301.22|8181.22|8298.15|8178.15|8301.22|8181.22|8298.15|8178.15|10
1653634550000|2022-05-27 06:55:50|8298.03|8178.03|8295.82|8175.82|8298.03|8178.03|8295.66|8175.66|10
1653634560000|2022-05-27 06:56:00|8295.86|8175.86|8292.37|8172.37|8295.86|8175.86|8292.37|8172.37|10
1653634570000|2022-05-27 06:56:10|8292.32|8172.32|8289.67|8169.67|8292.32|8172.32|8289.67|8169.67|10
1653634580000|2022-05-27 06:56:20|8289.36|8169.36|8284.83|8164.83|8289.36|8169.36|8284.83|8164.83|10
1653634590000|2022-05-27 06:56:30|8284.71|8164.71|8285.7|8165.7|8285.7|8165.7|8284.71|8164.71|10
1653634600000|2022-05-27 06:56:40|8286.11|8166.11|8287.31|8167.31|8287.31|8167.31|8285.73|8165.73|9
1653634610000|2022-05-27 06:56:50|8288.05|8168.05|8287.99|8167.99|8289.19|8169.19|8287.99|8167.99|10
1653634620000|2022-05-27 06:57:00|8288.07|8168.07|8290.92|8170.92|8290.92|8170.92|8288.07|8168.07|10
1653634630000|2022-05-27 06:57:10|8291.77|8171.77|8296.43|8176.43|8296.43|8176.43|8291.77|8171.77|10
1653634640000|2022-05-27 06:57:20|8296.98|8176.98|8300.54|8180.54|8300.78|8180.78|8296.98|8176.98|10
1653634650000|2022-05-27 06:57:30|8301.11|8181.11|8301.44|8181.44|8301.44|8181.44|8300.95|8180.95|10
1653634660000|2022-05-27 06:57:40|8301.53|8181.53|8302.76|8182.76|8302.79|8182.79|8301.53|8181.53|10
1653634670000|2022-05-27 06:57:50|8302.69|8182.69|8310.27|8190.27|8310.27|8190.27|8302.69|8182.69|10
1653634680000|2022-05-27 06:58:00|8311.33|8191.33|8322.61|8202.61|8322.61|8202.61|8311.33|8191.33|10
1653634690000|2022-05-27 06:58:10|8323.39|8203.39|8335.73|8215.73|8335.73|8215.73|8323.39|8203.39|10
1653634700000|2022-05-27 06:58:20|8335.76|8215.76|8336.32|8216.32|8336.32|8216.32|8335.64|8215.64|10
1653634710000|2022-05-27 06:58:30|8336.25|8216.25|8338.64|8218.64|8338.64|8218.64|8336.25|8216.25|10
1653634720000|2022-05-27 06:58:40|8338.83|8218.83|8341.52|8221.52|8341.52|8221.52|8338.83|8218.83|10
1653634730000|2022-05-27 06:58:50|8341.27|8221.27|8339.34|8219.34|8341.37|8221.37|8339.34|8219.34|10
1653634740000|2022-05-27 06:59:00|8339.83|8219.83|8334.25|8214.25|8339.83|8219.83|8334.25|8214.25|10
1653634750000|2022-05-27 06:59:10|8331.62|8211.62|8322.91|8202.91|8331.62|8211.62|8322.72|8202.72|10
1653634760000|2022-05-27 06:59:20|8322.77|8202.77|8322.65|8202.65|8323.04|8203.04|8321.81|8201.81|10
1653634770000|2022-05-27 06:59:30|8322.93|8202.93|8325.76|8205.76|8325.76|8205.76|8322.93|8202.93|10
1653634780000|2022-05-27 06:59:40|8325.95|8205.95|8327.45|8207.45|8327.45|8207.45|8325.84|8205.84|10
1653634790000|2022-05-27 06:59:50|8327.22|8207.22|8327.43|8207.43|8328|8208|8327.22|8207.22|10
1653634800000|2022-05-27 07:00:00|8327.41|8207.41|8327.61|8207.61|8327.61|8207.61|8326.94|8206.94|10
1653634810000|2022-05-27 07:00:10|8327.77|8207.77|8326.33|8206.33|8327.95|8207.95|8326.33|8206.33|10
1653634820000|2022-05-27 07:00:20|8326.41|8206.41|8326.27|8206.27|8326.68|8206.68|8326.02|8206.02|10
1653634830000|2022-05-27 07:00:30|8326.56|8206.56|8325.25|8205.25|8326.56|8206.56|8324.95|8204.95|10
1653634840000|2022-05-27 07:00:40|8325.21|8205.21|8327.9|8207.9|8328.28|8208.28|8325.21|8205.21|10
1653634850000|2022-05-27 07:00:50|8326.43|8206.43|8329.85|8209.85|8329.85|8209.85|8326.43|8206.43|10
1653634860000|2022-05-27 07:01:00|8330.51|8210.51|8333.51|8213.51|8334.54|8214.54|8330.51|8210.51|10
1653634870000|2022-05-27 07:01:10|8332.94|8212.94|8330.15|8210.15|8332.94|8212.94|8330.15|8210.15|9
1653634880000|2022-05-27 07:01:20|8329.46|8209.46|8326.34|8206.34|8329.46|8209.46|8326.34|8206.34|10
1653634890000|2022-05-27 07:01:30|8326.32|8206.32|8325.16|8205.16|8326.32|8206.32|8325.08|8205.08|9
1653634900000|2022-05-27 07:01:40|8325.05|8205.05|8323.05|8203.05|8325.05|8205.05|8323.05|8203.05|9
1653634910000|2022-05-27 07:01:50|8323.1|8203.1|8321.14|8201.14|8323.37|8203.37|8321.14|8201.14|10
1653634920000|2022-05-27 07:02:00|8321.1|8201.1|8321.74|8201.74|8321.74|8201.74|8320.95|8200.95|10
1653634930000|2022-05-27 07:02:10|8321.67|8201.67|8319.86|8199.86|8321.67|8201.67|8319.62|8199.62|10
1653634940000|2022-05-27 07:02:20|8319.6|8199.6|8316.51|8196.51|8319.6|8199.6|8316.51|8196.51|10
1653634950000|2022-05-27 07:02:30|8315.87|8195.87|8315.36|8195.36|8315.87|8195.87|8314.44|8194.44|10
1653634960000|2022-05-27 07:02:40|8315.48|8195.48|8316.08|8196.08|8316.09|8196.09|8315.44|8195.44|10
1653634970000|2022-05-27 07:02:50|8316.22|8196.22|8317.37|8197.37|8317.37|8197.37|8316.22|8196.22|10
1653634980000|2022-05-27 07:03:00|8317.44|8197.44|8318.43|8198.43|8318.88|8198.88|8317.44|8197.44|10
1653634990000|2022-05-27 07:03:10|8318.31|8198.31|8317.47|8197.47|8318.31|8198.31|8316.32|8196.32|10
1653635000000|2022-05-27 07:03:20|8318.49|8198.49|8327.97|8207.97|8327.97|8207.97|8318.49|8198.49|10
1653635010000|2022-05-27 07:03:30|8327.89|8207.89|8326.65|8206.65|8327.96|8207.96|8326.65|8206.65|9
1653635020000|2022-05-27 07:03:40|8326.53|8206.53|8322.22|8202.22|8326.53|8206.53|8322.22|8202.22|10
1653635030000|2022-05-27 07:03:50|8321.72|8201.72|8321.59|8201.59|8322.08|8202.08|8320.9|8200.9|10
1653635040000|2022-05-27 07:04:00|8321.51|8201.51|8322.16|8202.16|8322.47|8202.47|8321.26|8201.26|10
1653635050000|2022-05-27 07:04:10|8322.06|8202.06|8322.77|8202.77|8322.77|8202.77|8322.06|8202.06|10
1653635060000|2022-05-27 07:04:20|8323.29|8203.29|8324.24|8204.24|8324.24|8204.24|8323.29|8203.29|10
1653635070000|2022-05-27 07:04:30|8324.3|8204.3|8322.77|8202.77|8324.3|8204.3|8322.77|8202.77|10
1653635080000|2022-05-27 07:04:40|8322.82|8202.82|8320.72|8200.72|8323.95|8203.95|8320.72|8200.72|10
1653635090000|2022-05-27 07:04:50|8320.63|8200.63|8319.89|8199.89|8320.63|8200.63|8319.54|8199.54|9
1653635100000|2022-05-27 07:05:00|8320.44|8200.44|8321.3|8201.3|8321.76|8201.76|8320.44|8200.44|10
1653635110000|2022-05-27 07:05:10|8321.15|8201.15|8318.98|8198.98|8321.15|8201.15|8318.98|8198.98|10
1653635120000|2022-05-27 07:05:20|8318.99|8198.99|8319.21|8199.21|8319.47|8199.47|8318.79|8198.79|10
1653635130000|2022-05-27 07:05:30|8319.18|8199.18|8317.02|8197.02|8319.18|8199.18|8317.02|8197.02|10
1653635140000|2022-05-27 07:05:40|8316.87|8196.87|8314.89|8194.89|8316.87|8196.87|8314.89|8194.89|10
1653635150000|2022-05-27 07:05:50|8314.91|8194.91|8314.52|8194.52|8315.39|8195.39|8314.52|8194.52|10
1653635160000|2022-05-27 07:06:00|8314.66|8194.66|8314.64|8194.64|8315.66|8195.66|8314.64|8194.64|10
1653635170000|2022-05-27 07:06:10|8314.55|8194.55|8314.9|8194.9|8314.9|8194.9|8314.24|8194.24|10
1653635180000|2022-05-27 07:06:20|8315.05|8195.05|8314.62|8194.62|8315.55|8195.55|8314.62|8194.62|10
1653635190000|2022-05-27 07:06:30|8314.52|8194.52|8312.21|8192.21|8314.52|8194.52|8312.21|8192.21|10
1653635200000|2022-05-27 07:06:40|8312.23|8192.23|8312.83|8192.83|8312.83|8192.83|8311.77|8191.77|9
1653635210000|2022-05-27 07:06:50|8312.69|8192.69|8312.41|8192.41|8312.69|8192.69|8312.38|8192.38|9
1653635220000|2022-05-27 07:07:00|8312.38|8192.38|8313.45|8193.45|8313.45|8193.45|8312.19|8192.19|10
1653635230000|2022-05-27 07:07:10|8313.9|8193.9|8311.66|8191.66|8314.08|8194.08|8311.61|8191.61|10
1653635240000|2022-05-27 07:07:20|8311.67|8191.67|8311.19|8191.19|8311.67|8191.67|8311.16|8191.16|10
1653635250000|2022-05-27 07:07:30|8311.42|8191.42|8312.26|8192.26|8312.33|8192.33|8311.42|8191.42|10
1653635260000|2022-05-27 07:07:40|8312.34|8192.34|8313.55|8193.55|8313.55|8193.55|8312.21|8192.21|10
1653635270000|2022-05-27 07:07:50|8313.29|8193.29|8314.02|8194.02|8314.82|8194.82|8313.29|8193.29|10
1653635280000|2022-05-27 07:08:00|8313.27|8193.27|8312.39|8192.39|8313.27|8193.27|8312.04|8192.04|9
1653635290000|2022-05-27 07:08:10|8312.8|8192.8|8311.39|8191.39|8312.94|8192.94|8311.39|8191.39|9
1653635300000|2022-05-27 07:08:20|8311.41|8191.41|8309.73|8189.73|8311.52|8191.52|8309.73|8189.73|10
1653635310000|2022-05-27 07:08:30|8309.11|8189.11|8308|8188|8309.11|8189.11|8307.98|8187.98|9
1653635320000|2022-05-27 07:08:40|8307.46|8187.46|8307.14|8187.14|8307.52|8187.52|8307.14|8187.14|10
1653635330000|2022-05-27 07:08:50|8307.21|8187.21|8307.09|8187.09|8307.21|8187.21|8306.78|8186.78|10
1653635340000|2022-05-27 07:09:00|8307.14|8187.14|8309.39|8189.39|8309.39|8189.39|8307.14|8187.14|9
1653635350000|2022-05-27 07:09:10|8309.24|8189.24|8313.7|8193.7|8313.7|8193.7|8309|8189|10
1653635360000|2022-05-27 07:09:20|8313.74|8193.74|8316.12|8196.12|8316.3|8196.3|8313.47|8193.47|10
1653635370000|2022-05-27 07:09:30|8316.48|8196.48|8316.27|8196.27|8316.95|8196.95|8315.95|8195.95|9
1653635380000|2022-05-27 07:09:40|8316.03|8196.03|8315.62|8195.62|8316.51|8196.51|8315.58|8195.58|10
1653635390000|2022-05-27 07:09:50|8316.01|8196.01|8315.92|8195.92|8316.27|8196.27|8315.76|8195.76|10
1653635400000|2022-05-27 07:10:00|8315.85|8195.85|8315.38|8195.38|8316.03|8196.03|8315.38|8195.38|10
1653635410000|2022-05-27 07:10:10|8315.99|8195.99|8320.49|8200.49|8320.54|8200.54|8315.99|8195.99|10
1653635420000|2022-05-27 07:10:20|8321.15|8201.15|8324.28|8204.28|8324.28|8204.28|8321.11|8201.11|10
1653635430000|2022-05-27 07:10:30|8323.67|8203.67|8325.94|8205.94|8325.94|8205.94|8323.6|8203.6|10
1653635440000|2022-05-27 07:10:40|8326.18|8206.18|8326.87|8206.87|8326.87|8206.87|8326.18|8206.18|10
1653635450000|2022-05-27 07:10:50|8326.8|8206.8|8326.83|8206.83|8327.78|8207.78|8326.8|8206.8|10
1653635460000|2022-05-27 07:11:00|8327.05|8207.05|8327.9|8207.9|8327.97|8207.97|8326.66|8206.66|10
1653635470000|2022-05-27 07:11:10|8328.15|8208.15|8327.56|8207.56|8328.37|8208.37|8327.56|8207.56|9
1653635480000|2022-05-27 07:11:20|8327.23|8207.23|8326.32|8206.32|8327.31|8207.31|8325.55|8205.55|10
1653635490000|2022-05-27 07:11:30|8326.05|8206.05|8327.35|8207.35|8327.35|8207.35|8324.84|8204.84|10
1653635500000|2022-05-27 07:11:40|8327.56|8207.56|8328.48|8208.48|8328.93|8208.93|8327.56|8207.56|10
1653635510000|2022-05-27 07:11:50|8328.96|8208.96|8329.57|8209.57|8330.08|8210.08|8328.58|8208.58|10
1653635520000|2022-05-27 07:12:00|8330.3|8210.3|8332.86|8212.86|8333.03|8213.03|8329.83|8209.83|10
1653635530000|2022-05-27 07:12:10|8333.54|8213.54|8331.62|8211.62|8334.12|8214.12|8331.62|8211.62|10
1653635540000|2022-05-27 07:12:20|8330.97|8210.97|8331.11|8211.11|8331.47|8211.47|8330.8|8210.8|10
1653635550000|2022-05-27 07:12:30|8331.06|8211.06|8330.49|8210.49|8331.22|8211.22|8329.96|8209.96|10
1653635560000|2022-05-27 07:12:40|8329.86|8209.86|8329.65|8209.65|8330.51|8210.51|8329.61|8209.61|10
1653635570000|2022-05-27 07:12:50|8330.37|8210.37|8333.57|8213.57|8333.85|8213.85|8330.37|8210.37|10
1653635580000|2022-05-27 07:13:00|8333.94|8213.94|8335.13|8215.13|8335.18|8215.18|8333.94|8213.94|10
1653635590000|2022-05-27 07:13:10|8335.3|8215.3|8336.82|8216.82|8336.82|8216.82|8335.3|8215.3|10
1653635600000|2022-05-27 07:13:20|8336.38|8216.38|8337.73|8217.73|8337.73|8217.73|8336.33|8216.33|10
1653635610000|2022-05-27 07:13:30|8338.45|8218.45|8340.56|8220.56|8341.05|8221.05|8338.45|8218.45|10
1653635620000|2022-05-27 07:13:40|8340.71|8220.71|8338.55|8218.55|8340.71|8220.71|8338.55|8218.55|10
1653635630000|2022-05-27 07:13:50|8338.94|8218.94|8335.17|8215.17|8338.94|8218.94|8335.03|8215.03|10
1653635640000|2022-05-27 07:14:00|8334.87|8214.87|8332.78|8212.78|8334.87|8214.87|8332.78|8212.78|10
1653635650000|2022-05-27 07:14:10|8332.01|8212.01|8324.29|8204.29|8332.01|8212.01|8324.29|8204.29|10
1653635660000|2022-05-27 07:14:20|8323.06|8203.06|8321.24|8201.24|8323.95|8203.95|8320.67|8200.67|9
1653635670000|2022-05-27 07:14:30|8319.95|8199.95|8318.27|8198.27|8320.11|8200.11|8318.27|8198.27|10
1653635680000|2022-05-27 07:14:40|8318.2|8198.2|8318.34|8198.34|8318.34|8198.34|8317.14|8197.14|10
1653635690000|2022-05-27 07:14:50|8318.3|8198.3|8317.55|8197.55|8318.31|8198.31|8317.48|8197.48|10
1653635700000|2022-05-27 07:15:00|8317.71|8197.71|8318.32|8198.32|8318.32|8198.32|8317.28|8197.28|10
1653635710000|2022-05-27 07:15:10|8318.31|8198.31|8316.94|8196.94|8318.31|8198.31|8316.5|8196.5|10
1653635720000|2022-05-27 07:15:20|8317.06|8197.06|8315.12|8195.12|8317.06|8197.06|8315.12|8195.12|10
1653635730000|2022-05-27 07:15:30|8315.21|8195.21|8314.97|8194.97|8315.22|8195.22|8314.87|8194.87|10
1653635740000|2022-05-27 07:15:40|8314.25|8194.25|8313.83|8193.83|8314.9|8194.9|8313.83|8193.83|9
1653635750000|2022-05-27 07:15:50|8313.68|8193.68|8312.4|8192.4|8313.68|8193.68|8312.4|8192.4|10
1653635760000|2022-05-27 07:16:00|8312.42|8192.42|8309.59|8189.59|8312.42|8192.42|8309.59|8189.59|10
1653635770000|2022-05-27 07:16:10|8309.49|8189.49|8309.02|8189.02|8309.49|8189.49|8307.75|8187.75|10
1653635780000|2022-05-27 07:16:20|8308.7|8188.7|8312.66|8192.66|8312.66|8192.66|8308.7|8188.7|10
1653635790000|2022-05-27 07:16:30|8312.56|8192.56|8315.05|8195.05|8315.05|8195.05|8312.56|8192.56|10
1653635800000|2022-05-27 07:16:40|8315.16|8195.16|8316.61|8196.61|8316.61|8196.61|8315.16|8195.16|10
1653635810000|2022-05-27 07:16:50|8317.3|8197.3|8321|8201|8321|8201|8317.3|8197.3|10
1653635820000|2022-05-27 07:17:00|8321.05|8201.05|8326.66|8206.66|8326.66|8206.66|8321.05|8201.05|10
1653635830000|2022-05-27 07:17:10|8328.5|8208.5|8342.72|8222.72|8344.79|8224.79|8328.5|8208.5|10
1653635840000|2022-05-27 07:17:20|8343.93|8223.93|8355.42|8235.42|8355.54|8235.54|8343.93|8223.93|10
1653635850000|2022-05-27 07:17:30|8355.07|8235.07|8350.38|8230.38|8355.67|8235.67|8350.38|8230.38|10
1653635860000|2022-05-27 07:17:40|8350.15|8230.15|8347.37|8227.37|8350.15|8230.15|8346.14|8226.14|10
1653635870000|2022-05-27 07:17:50|8348.07|8228.07|8351.36|8231.36|8351.36|8231.36|8348.01|8228.01|10
1653635880000|2022-05-27 07:18:00|8351.51|8231.51|8354.44|8234.44|8354.96|8234.96|8351.35|8231.35|10
1653635890000|2022-05-27 07:18:10|8355.49|8235.49|8355.36|8235.36|8355.76|8235.76|8354.68|8234.68|10
1653635900000|2022-05-27 07:18:20|8354.65|8234.65|8356.32|8236.32|8356.89|8236.89|8354.65|8234.65|10
1653635910000|2022-05-27 07:18:30|8356.37|8236.37|8357.01|8237.01|8357.31|8237.31|8355.79|8235.79|10
1653635920000|2022-05-27 07:18:40|8357.41|8237.41|8358.85|8238.85|8359.27|8239.27|8357.41|8237.41|10
1653635930000|2022-05-27 07:18:50|8358.88|8238.88|8358.04|8238.04|8358.88|8238.88|8358.04|8238.04|10
1653635940000|2022-05-27 07:19:00|8358.07|8238.07|8357.48|8237.48|8358.07|8238.07|8357.11|8237.11|9
1653635950000|2022-05-27 07:19:10|8357.23|8237.23|8355.05|8235.05|8357.23|8237.23|8355.05|8235.05|10
1653635960000|2022-05-27 07:19:20|8354.83|8234.83|8353.45|8233.45|8354.96|8234.96|8353.45|8233.45|10
1653635970000|2022-05-27 07:19:30|8353.38|8233.38|8353.38|8233.38|8353.38|8233.38|8352.68|8232.68|10
1653635980000|2022-05-27 07:19:40|8353.46|8233.46|8353.35|8233.35|8353.85|8233.85|8353.28|8233.28|10
1653635990000|2022-05-27 07:19:50|8353.75|8233.75|8355.17|8235.17|8355.17|8235.17|8353.75|8233.75|10
1653636000000|2022-05-27 07:20:00|8354.87|8234.87|8354.65|8234.65|8355.46|8235.46|8354.62|8234.62|10
1653636010000|2022-05-27 07:20:10|8354.41|8234.41|8353.83|8233.83|8354.41|8234.41|8353.45|8233.45|10
1653636020000|2022-05-27 07:20:20|8353.63|8233.63|8353.55|8233.55|8353.75|8233.75|8353.48|8233.48|9
1653636030000|2022-05-27 07:20:30|8353.61|8233.61|8353.6|8233.6|8353.64|8233.64|8353.4|8233.4|10
1653636040000|2022-05-27 07:20:40|8353.92|8233.92|8354.14|8234.14|8354.14|8234.14|8353.34|8233.34|10
1653636050000|2022-05-27 07:20:50|8354.43|8234.43|8354.25|8234.25|8354.5|8234.5|8354.08|8234.08|8
1653636060000|2022-05-27 07:21:00|8354.22|8234.22|8353.34|8233.34|8354.78|8234.78|8353.34|8233.34|10
1653636070000|2022-05-27 07:21:10|8352.92|8232.92|8352.19|8232.19|8352.92|8232.92|8352.19|8232.19|10
1653636080000|2022-05-27 07:21:20|8352.25|8232.25|8350.38|8230.38|8352.25|8232.25|8350.38|8230.38|10
1653636090000|2022-05-27 07:21:30|8350.61|8230.61|8349.99|8229.99|8350.61|8230.61|8349.87|8229.87|10
1653636100000|2022-05-27 07:21:40|8349.38|8229.38|8349.06|8229.06|8349.51|8229.51|8349.06|8229.06|10
1653636110000|2022-05-27 07:21:50|8348.54|8228.54|8347.3|8227.3|8348.54|8228.54|8347.11|8227.11|10
1653636120000|2022-05-27 07:22:00|8347.31|8227.31|8345.33|8225.33|8347.75|8227.75|8345.04|8225.04|9
1653636130000|2022-05-27 07:22:10|8345.76|8225.76|8348.27|8228.27|8348.27|8228.27|8345.76|8225.76|10
1653636140000|2022-05-27 07:22:20|8348.4|8228.4|8348.98|8228.98|8348.98|8228.98|8348.37|8228.37|10
1653636150000|2022-05-27 07:22:30|8349.03|8229.03|8348.93|8228.93|8349.03|8229.03|8348.44|8228.44|10
1653636160000|2022-05-27 07:22:40|8348.79|8228.79|8350.8|8230.8|8350.8|8230.8|8348.79|8228.79|9
1653636170000|2022-05-27 07:22:50|8350.92|8230.92|8351.55|8231.55|8351.55|8231.55|8350.92|8230.92|10
1653636180000|2022-05-27 07:23:00|8351.7|8231.7|8352.41|8232.41|8352.41|8232.41|8351.7|8231.7|10
1653636190000|2022-05-27 07:23:10|8352.51|8232.51|8353.72|8233.72|8353.91|8233.91|8352.51|8232.51|10
1653636200000|2022-05-27 07:23:20|8353.69|8233.69|8353.63|8233.63|8354.05|8234.05|8353.49|8233.49|10
1653636210000|2022-05-27 07:23:30|8353.74|8233.74|8357.4|8237.4|8357.4|8237.4|8353.67|8233.67|10
1653636220000|2022-05-27 07:23:40|8357.43|8237.43|8360.32|8240.32|8360.32|8240.32|8357.43|8237.43|9
1653636230000|2022-05-27 07:23:50|8360.26|8240.26|8362.26|8242.26|8362.26|8242.26|8360.26|8240.26|10
1653636240000|2022-05-27 07:24:00|8362.06|8242.06|8364.65|8244.65|8364.65|8244.65|8361.91|8241.91|9
1653636250000|2022-05-27 07:24:10|8364.77|8244.77|8366.97|8246.97|8366.97|8246.97|8364.77|8244.77|9
1653636260000|2022-05-27 07:24:20|8367.71|8247.71|8368.07|8248.07|8368.51|8248.51|8367.57|8247.57|10
1653636270000|2022-05-27 07:24:30|8368.3|8248.3|8368.17|8248.17|8368.65|8248.65|8368.17|8248.17|10
1653636280000|2022-05-27 07:24:40|8368.04|8248.04|8367.84|8247.84|8368.64|8248.64|8367.68|8247.68|10
1653636290000|2022-05-27 07:24:50|8367.69|8247.69|8368.06|8248.06|8368.22|8248.22|8367.61|8247.61|10
1653636300000|2022-05-27 07:25:00|8367.95|8247.95|8369.81|8249.81|8369.81|8249.81|8367.41|8247.41|10
1653636310000|2022-05-27 07:25:10|8370.45|8250.45|8372.35|8252.35|8373.1|8253.1|8370.45|8250.45|10
1653636320000|2022-05-27 07:25:20|8371.03|8251.03|8372.64|8252.64|8372.64|8252.64|8371.03|8251.03|10
1653636330000|2022-05-27 07:25:30|8372.85|8252.85|8374.94|8254.94|8375.19|8255.19|8372.72|8252.72|10
1653636340000|2022-05-27 07:25:40|8374.87|8254.87|8375.83|8255.83|8375.83|8255.83|8374.66|8254.66|9
1653636350000|2022-05-27 07:25:50|8376.07|8256.07|8376.55|8256.55|8376.55|8256.55|8375.76|8255.76|10
1653636360000|2022-05-27 07:26:00|8375.97|8255.97|8374.32|8254.32|8375.97|8255.97|8374.32|8254.32|10
1653636370000|2022-05-27 07:26:10|8373.93|8253.93|8373.45|8253.45|8373.93|8253.93|8373.43|8253.43|10
1653636380000|2022-05-27 07:26:20|8373.28|8253.28|8371.07|8251.07|8373.37|8253.37|8371.07|8251.07|10
1653636390000|2022-05-27 07:26:30|8370.92|8250.92|8372.61|8252.61|8372.61|8252.61|8370.44|8250.44|10
1653636400000|2022-05-27 07:26:40|8372.15|8252.15|8376.25|8256.25|8376.25|8256.25|8371.98|8251.98|10
1653636410000|2022-05-27 07:26:50|8376.17|8256.17|8379.87|8259.87|8379.87|8259.87|8376.17|8256.17|10
1653636420000|2022-05-27 07:27:00|8380.18|8260.18|8383.31|8263.31|8383.6|8263.6|8380.18|8260.18|10
1653636430000|2022-05-27 07:27:10|8383.65|8263.65|8385.81|8265.81|8385.81|8265.81|8382.99|8262.99|10
1653636440000|2022-05-27 07:27:20|8386.09|8266.09|8387.73|8267.73|8387.81|8267.81|8386.09|8266.09|10
1653636450000|2022-05-27 07:27:30|8387.98|8267.98|8393.45|8273.45|8393.45|8273.45|8387.8|8267.8|10
1653636460000|2022-05-27 07:27:40|8394|8274|8401.33|8281.33|8401.33|8281.33|8394|8274|10
1653636470000|2022-05-27 07:27:50|8402.52|8282.52|8409.48|8289.48|8409.48|8289.48|8402.52|8282.52|10
1653636480000|2022-05-27 07:28:00|8409.73|8289.73|8408.99|8288.99|8410.03|8290.03|8408.99|8288.99|10
1653636490000|2022-05-27 07:28:10|8408.92|8288.92|8410.54|8290.54|8410.6|8290.6|8408.92|8288.92|10
1653636500000|2022-05-27 07:28:20|8410.35|8290.35|8410.08|8290.08|8411.57|8291.57|8410.08|8290.08|9
1653636510000|2022-05-27 07:28:30|8409.89|8289.89|8412.64|8292.64|8412.66|8292.66|8409.89|8289.89|10
1653636520000|2022-05-27 07:28:40|8412.76|8292.76|8413.42|8293.42|8413.44|8293.44|8412.72|8292.72|10
1653636530000|2022-05-27 07:28:50|8413.48|8293.48|8413.25|8293.25|8413.48|8293.48|8413.18|8293.18|10
1653636540000|2022-05-27 07:29:00|8412.93|8292.93|8413.23|8293.23|8413.23|8293.23|8412.09|8292.09|10
1653636550000|2022-05-27 07:29:10|8413.62|8293.62|8413.89|8293.89|8413.89|8293.89|8413.39|8293.39|10
1653636560000|2022-05-27 07:29:20|8413.24|8293.24|8412.09|8292.09|8413.34|8293.34|8412.09|8292.09|9
1653636570000|2022-05-27 07:29:30|8411.91|8291.91|8409.07|8289.07|8411.91|8291.91|8409.07|8289.07|10
1653636580000|2022-05-27 07:29:40|8408.8|8288.8|8408.28|8288.28|8409.35|8289.35|8408.28|8288.28|10
1653636590000|2022-05-27 07:29:50|8408.3|8288.3|8408.46|8288.46|8408.9|8288.9|8408.19|8288.19|10
1653636600000|2022-05-27 07:30:00|8408.66|8288.66|8406.21|8286.21|8408.8|8288.8|8405.48|8285.48|9
1653636610000|2022-05-27 07:30:10|8406.15|8286.15|8406.64|8286.64|8406.69|8286.69|8405.5|8285.5|10
1653636620000|2022-05-27 07:30:20|8406.63|8286.63|8403.58|8283.58|8406.63|8286.63|8403.58|8283.58|10
1653636630000|2022-05-27 07:30:30|8403.02|8283.02|8400.71|8280.71|8403.02|8283.02|8400.71|8280.71|10
1653636640000|2022-05-27 07:30:40|8400.55|8280.55|8397.82|8277.82|8400.55|8280.55|8397.49|8277.49|10
1653636650000|2022-05-27 07:30:50|8397.92|8277.92|8396.73|8276.73|8397.94|8277.94|8396.73|8276.73|10
1653636660000|2022-05-27 07:31:00|8396.03|8276.03|8396.05|8276.05|8396.34|8276.34|8395.77|8275.77|10
1653636670000|2022-05-27 07:31:10|8396.09|8276.09|8396.09|8276.09|8396.09|8276.09|8395.66|8275.66|10
1653636680000|2022-05-27 07:31:20|8395.61|8275.61|8394.37|8274.37|8395.61|8275.61|8393.98|8273.98|10
1653636690000|2022-05-27 07:31:30|8393.84|8273.84|8392.71|8272.71|8393.84|8273.84|8392.36|8272.36|10
1653636700000|2022-05-27 07:31:40|8392.69|8272.69|8389.85|8269.85|8392.69|8272.69|8389.85|8269.85|10
1653636710000|2022-05-27 07:31:50|8390.19|8270.19|8389.88|8269.88|8390.48|8270.48|8389.59|8269.59|9
1653636720000|2022-05-27 07:32:00|8389.98|8269.98|8392.73|8272.73|8392.79|8272.79|8389.98|8269.98|10
1653636730000|2022-05-27 07:32:10|8393.23|8273.23|8394.17|8274.17|8394.59|8274.59|8393.23|8273.23|10
1653636740000|2022-05-27 07:32:20|8392.05|8272.05|8392.4|8272.4|8392.9|8272.9|8391.79|8271.79|10
1653636750000|2022-05-27 07:32:30|8392.32|8272.32|8390.61|8270.61|8392.32|8272.32|8390.15|8270.15|10
1653636760000|2022-05-27 07:32:40|8390.52|8270.52|8389.2|8269.2|8390.81|8270.81|8388.34|8268.34|10
1653636770000|2022-05-27 07:32:50|8388.23|8268.23|8387.09|8267.09|8388.23|8268.23|8385.2|8265.2|10
1653636780000|2022-05-27 07:33:00|8386.5|8266.5|8386.12|8266.12|8387.19|8267.19|8385.74|8265.74|10
1653636790000|2022-05-27 07:33:10|8386.75|8266.75|8387.79|8267.79|8388.11|8268.11|8385.46|8265.46|10
1653636800000|2022-05-27 07:33:20|8387.71|8267.71|8386.64|8266.64|8387.93|8267.93|8386.44|8266.44|10
1653636810000|2022-05-27 07:33:30|8386.43|8266.43|8387.13|8267.13|8387.94|8267.94|8386.43|8266.43|10
1653636820000|2022-05-27 07:33:40|8386.94|8266.94|8385.19|8265.19|8387.06|8267.06|8385.19|8265.19|10
1653636830000|2022-05-27 07:33:50|8385.14|8265.14|8383.56|8263.56|8385.14|8265.14|8383.06|8263.06|10
1653636840000|2022-05-27 07:34:00|8383.55|8263.55|8381.69|8261.69|8383.55|8263.55|8381.69|8261.69|10
1653636850000|2022-05-27 07:34:10|8381.5|8261.5|8378.78|8258.78|8381.7|8261.7|8378.68|8258.68|10
1653636860000|2022-05-27 07:34:20|8378.56|8258.56|8374.67|8254.67|8378.56|8258.56|8374.67|8254.67|10
1653636870000|2022-05-27 07:34:30|8374.77|8254.77|8373.41|8253.41|8375.81|8255.81|8373.41|8253.41|10
1653636880000|2022-05-27 07:34:40|8374.11|8254.11|8372.22|8252.22|8374.11|8254.11|8371.9|8251.9|10
1653636890000|2022-05-27 07:34:50|8372.1|8252.1|8373.51|8253.51|8373.51|8253.51|8372.1|8252.1|10
1653636900000|2022-05-27 07:35:00|8373.62|8253.62|8374.39|8254.39|8374.58|8254.58|8373.62|8253.62|9
1653636910000|2022-05-27 07:35:10|8374.23|8254.23|8374.56|8254.56|8374.98|8254.98|8374.22|8254.22|10
1653636920000|2022-05-27 07:35:20|8374.62|8254.62|8377.66|8257.66|8377.66|8257.66|8374.62|8254.62|10
1653636930000|2022-05-27 07:35:30|8377.87|8257.87|8378.04|8258.04|8378.09|8258.09|8377.68|8257.68|10
1653636940000|2022-05-27 07:35:40|8377.79|8257.79|8378.01|8258.01|8378.49|8258.49|8377.76|8257.76|10
1653636950000|2022-05-27 07:35:50|8378.3|8258.3|8377.73|8257.73|8378.3|8258.3|8377.73|8257.73|10
1653636960000|2022-05-27 07:36:00|8377.5|8257.5|8378.25|8258.25|8378.25|8258.25|8377.5|8257.5|10
1653636970000|2022-05-27 07:36:10|8378.18|8258.18|8377|8257|8378.18|8258.18|8376.77|8256.77|10
1653636980000|2022-05-27 07:36:20|8376.83|8256.83|8377.8|8257.8|8377.97|8257.97|8376.83|8256.83|9
1653636990000|2022-05-27 07:36:30|8378.43|8258.43|8378.81|8258.81|8379.33|8259.33|8377.94|8257.94|9
1653637000000|2022-05-27 07:36:40|8378.83|8258.83|8378.98|8258.98|8379.37|8259.37|8378.66|8258.66|10
1653637010000|2022-05-27 07:36:50|8379.1|8259.1|8379.48|8259.48|8379.71|8259.71|8378.77|8258.77|9
1653637020000|2022-05-27 07:37:00|8379.8|8259.8|8379.48|8259.48|8379.98|8259.98|8379.48|8259.48|10
1653637030000|2022-05-27 07:37:10|8379.34|8259.34|8378.41|8258.41|8379.62|8259.62|8378.41|8258.41|10
1653637040000|2022-05-27 07:37:20|8378.16|8258.16|8376.6|8256.6|8378.47|8258.47|8376.55|8256.55|9
1653637050000|2022-05-27 07:37:30|8376.63|8256.63|8375.16|8255.16|8376.63|8256.63|8375.16|8255.16|10
1653637060000|2022-05-27 07:37:40|8375.07|8255.07|8374.79|8254.79|8375.21|8255.21|8374.52|8254.52|10
1653637070000|2022-05-27 07:37:50|8374.45|8254.45|8372.58|8252.58|8374.45|8254.45|8372.58|8252.58|10
1653637080000|2022-05-27 07:38:00|8372.53|8252.53|8371.87|8251.87|8372.66|8252.66|8371.87|8251.87|9
1653637090000|2022-05-27 07:38:10|8371.71|8251.71|8370.97|8250.97|8371.71|8251.71|8370.57|8250.57|10
1653637100000|2022-05-27 07:38:20|8370.88|8250.88|8368.39|8248.39|8370.88|8250.88|8368.39|8248.39|10
1653637110000|2022-05-27 07:38:30|8368.37|8248.37|8367.89|8247.89|8368.37|8248.37|8367.77|8247.77|8
1653637120000|2022-05-27 07:38:40|8367.82|8247.82|8366.54|8246.54|8367.88|8247.88|8366.54|8246.54|9
1653637130000|2022-05-27 07:38:50|8366.43|8246.43|8365.13|8245.13|8366.43|8246.43|8365|8245|9
1653637140000|2022-05-27 07:39:00|8365.09|8245.09|8364.17|8244.17|8365.09|8245.09|8363.79|8243.79|10
1653637150000|2022-05-27 07:39:10|8364.41|8244.41|8366.01|8246.01|8366.01|8246.01|8364.41|8244.41|10
1653637160000|2022-05-27 07:39:20|8366.12|8246.12|8367.18|8247.18|8367.18|8247.18|8366.12|8246.12|10
1653637170000|2022-05-27 07:39:30|8367.28|8247.28|8365.65|8245.65|8367.47|8247.47|8365.65|8245.65|10
1653637180000|2022-05-27 07:39:40|8365.68|8245.68|8366.07|8246.07|8366.12|8246.12|8365.63|8245.63|8
1653637190000|2022-05-27 07:39:50|8366.04|8246.04|8365.27|8245.27|8366.04|8246.04|8365.27|8245.27|9
1653637200000|2022-05-27 07:40:00|8364.82|8244.82|8364.46|8244.46|8364.82|8244.82|8364.35|8244.35|8
1653637210000|2022-05-27 07:40:10|8364.67|8244.67|8367.37|8247.37|8367.37|8247.37|8364.67|8244.67|10
1653637220000|2022-05-27 07:40:20|8367.23|8247.23|8367.99|8247.99|8368.06|8248.06|8367.23|8247.23|10
1653637230000|2022-05-27 07:40:30|8368.02|8248.02|8367.43|8247.43|8368.13|8248.13|8367.4|8247.4|9
1653637240000|2022-05-27 07:40:40|8367.55|8247.55|8366.27|8246.27|8367.55|8247.55|8366.27|8246.27|9
1653637250000|2022-05-27 07:40:50|8365.94|8245.94|8358.97|8238.97|8365.94|8245.94|8358.97|8238.97|10
1653637260000|2022-05-27 07:41:00|8358.64|8238.64|8357.07|8237.07|8358.64|8238.64|8357.06|8237.06|10
1653637270000|2022-05-27 07:41:10|8357|8237|8355.99|8235.99|8357.18|8237.18|8355.57|8235.57|10
1653637280000|2022-05-27 07:41:20|8356.3|8236.3|8360.86|8240.86|8360.86|8240.86|8356.3|8236.3|10
1653637290000|2022-05-27 07:41:30|8360.8|8240.8|8363.88|8243.88|8363.88|8243.88|8360.8|8240.8|10
1653637300000|2022-05-27 07:41:40|8364.08|8244.08|8366.44|8246.44|8366.44|8246.44|8364.08|8244.08|10
1653637310000|2022-05-27 07:41:50|8366.69|8246.69|8367.35|8247.35|8367.52|8247.52|8366.69|8246.69|10
1653637320000|2022-05-27 07:42:00|8367.21|8247.21|8366.75|8246.75|8367.43|8247.43|8366.75|8246.75|10
1653637330000|2022-05-27 07:42:10|8366.69|8246.69|8367.36|8247.36|8367.36|8247.36|8366.68|8246.68|8
1653637340000|2022-05-27 07:42:20|8367.37|8247.37|8367.09|8247.09|8367.37|8247.37|8367.09|8247.09|9
1653637350000|2022-05-27 07:42:30|8367.04|8247.04|8363.86|8243.86|8367.15|8247.15|8363.86|8243.86|10
1653637360000|2022-05-27 07:42:40|8363.59|8243.59|8360.91|8240.91|8363.59|8243.59|8360.91|8240.91|10
1653637370000|2022-05-27 07:42:50|8360.75|8240.75|8358.87|8238.87|8360.75|8240.75|8358.87|8238.87|9
1653637380000|2022-05-27 07:43:00|8358.2|8238.2|8355.87|8235.87|8358.2|8238.2|8355.87|8235.87|9
1653637390000|2022-05-27 07:43:10|8355.71|8235.71|8354.79|8234.79|8355.71|8235.71|8354.75|8234.75|10
1653637400000|2022-05-27 07:43:20|8354.92|8234.92|8354.16|8234.16|8354.99|8234.99|8354.04|8234.04|10
1653637410000|2022-05-27 07:43:30|8354.01|8234.01|8354.91|8234.91|8354.91|8234.91|8354.01|8234.01|9
1653637420000|2022-05-27 07:43:40|8355.11|8235.11|8354.93|8234.93|8355.18|8235.18|8354.85|8234.85|10
1653637430000|2022-05-27 07:43:50|8354.33|8234.33|8352.56|8232.56|8354.33|8234.33|8352.13|8232.13|10
1653637440000|2022-05-27 07:44:00|8352.25|8232.25|8351.37|8231.37|8352.25|8232.25|8351.3|8231.3|10
1653637450000|2022-05-27 07:44:10|8351.46|8231.46|8351.22|8231.22|8351.87|8231.87|8351.22|8231.22|10
1653637460000|2022-05-27 07:44:20|8351.07|8231.07|8351.75|8231.75|8352.37|8232.37|8350.9|8230.9|10
1653637470000|2022-05-27 07:44:30|8351.88|8231.88|8352.6|8232.6|8352.6|8232.6|8351.88|8231.88|8
1653637480000|2022-05-27 07:44:40|8352.65|8232.65|8354.02|8234.02|8354.02|8234.02|8352.52|8232.52|10
1653637490000|2022-05-27 07:44:50|8354.35|8234.35|8356.87|8236.87|8356.87|8236.87|8354.35|8234.35|10
1653637500000|2022-05-27 07:45:00|8357.02|8237.02|8356.96|8236.96|8357.37|8237.37|8356.96|8236.96|10
1653637510000|2022-05-27 07:45:10|8356.99|8236.99|8356.04|8236.04|8357.03|8237.03|8356.04|8236.04|10
1653637520000|2022-05-27 07:45:20|8355.87|8235.87|8355.12|8235.12|8355.9|8235.9|8355.08|8235.08|10
1653637530000|2022-05-27 07:45:30|8355.06|8235.06|8353.98|8233.98|8355.06|8235.06|8353.98|8233.98|10
1653637540000|2022-05-27 07:45:40|8353.93|8233.93|8352.64|8232.64|8353.93|8233.93|8352.64|8232.64|10
1653637550000|2022-05-27 07:45:50|8352.74|8232.74|8352.01|8232.01|8352.74|8232.74|8352.01|8232.01|10
1653637560000|2022-05-27 07:46:00|8351.53|8231.53|8351.25|8231.25|8351.7|8231.7|8351.14|8231.14|10
1653637570000|2022-05-27 07:46:10|8351.43|8231.43|8352.02|8232.02|8352.21|8232.21|8350.83|8230.83|10
1653637580000|2022-05-27 07:46:20|8352.01|8232.01|8351.34|8231.34|8352.01|8232.01|8351.24|8231.24|10
1653637590000|2022-05-27 07:46:30|8351.38|8231.38|8350.44|8230.44|8351.49|8231.49|8350.44|8230.44|9
1653637600000|2022-05-27 07:46:40|8350.01|8230.01|8349.31|8229.31|8350.01|8230.01|8349.28|8229.28|9
1653637610000|2022-05-27 07:46:50|8349.34|8229.34|8349.5|8229.5|8349.5|8229.5|8348.98|8228.98|10
1653637620000|2022-05-27 07:47:00|8349.65|8229.65|8350.1|8230.1|8350.11|8230.11|8349.65|8229.65|10
1653637630000|2022-05-27 07:47:10|8350.21|8230.21|8350.11|8230.11|8350.49|8230.49|8349.97|8229.97|9
1653637640000|2022-05-27 07:47:20|8350.04|8230.04|8349.85|8229.85|8350.15|8230.15|8349.82|8229.82|8
1653637650000|2022-05-27 07:47:30|8349.76|8229.76|8348.93|8228.93|8349.76|8229.76|8348.93|8228.93|10
1653637660000|2022-05-27 07:47:40|8347.91|8227.91|8344.72|8224.72|8348|8228|8344.72|8224.72|8
1653637670000|2022-05-27 07:47:50|8343.62|8223.62|8342.13|8222.13|8343.62|8223.62|8342.13|8222.13|10
1653637680000|2022-05-27 07:48:00|8340.87|8220.87|8339.03|8219.03|8340.87|8220.87|8338.96|8218.96|10
1653637690000|2022-05-27 07:48:10|8339.27|8219.27|8339.3|8219.3|8339.3|8219.3|8338.94|8218.94|10
1653637700000|2022-05-27 07:48:20|8339.04|8219.04|8340.26|8220.26|8340.29|8220.29|8338.95|8218.95|10
1653637710000|2022-05-27 07:48:30|8340.2|8220.2|8337.77|8217.77|8340.32|8220.32|8337.77|8217.77|10
1653637720000|2022-05-27 07:48:40|8337.44|8217.44|8334.27|8214.27|8337.44|8217.44|8334.27|8214.27|9
1653637730000|2022-05-27 07:48:50|8334.24|8214.24|8334.08|8214.08|8334.32|8214.32|8333.29|8213.29|10
1653637740000|2022-05-27 07:49:00|8333.97|8213.97|8334|8214|8334.43|8214.43|8333.9|8213.9|8
1653637750000|2022-05-27 07:49:10|8333.64|8213.64|8333.49|8213.49|8333.84|8213.84|8333.49|8213.49|9
1653637760000|2022-05-27 07:49:20|8333.48|8213.48|8333.25|8213.25|8334.01|8214.01|8333.25|8213.25|9
1653637770000|2022-05-27 07:49:30|8333.34|8213.34|8333.24|8213.24|8333.56|8213.56|8333.24|8213.24|8
1653637780000|2022-05-27 07:49:40|8333.32|8213.32|8333.93|8213.93|8333.93|8213.93|8333.09|8213.09|9
1653637790000|2022-05-27 07:49:50|8334.23|8214.23|8334.18|8214.18|8334.28|8214.28|8334.06|8214.06|10
1653637800000|2022-05-27 07:50:00|8334.15|8214.15|8333.97|8213.97|8334.36|8214.36|8333.95|8213.95|8
1653637810000|2022-05-27 07:50:10|8333.89|8213.89|8333.65|8213.65|8333.89|8213.89|8333.43|8213.43|10
1653637820000|2022-05-27 07:50:20|8333.7|8213.7|8333.9|8213.9|8333.9|8213.9|8333.65|8213.65|10
1653637830000|2022-05-27 07:50:30|8334.01|8214.01|8332.25|8212.25|8334.01|8214.01|8332.25|8212.25|10
1653637840000|2022-05-27 07:50:40|8331.89|8211.89|8329.57|8209.57|8331.89|8211.89|8329.57|8209.57|10
1653637850000|2022-05-27 07:50:50|8329.16|8209.16|8328.13|8208.13|8329.16|8209.16|8327.43|8207.43|10
1653637860000|2022-05-27 07:51:00|8327.85|8207.85|8326.75|8206.75|8327.85|8207.85|8326.75|8206.75|9
1653637870000|2022-05-27 07:51:10|8326.7|8206.7|8326.9|8206.9|8326.98|8206.98|8326.55|8206.55|10
1653637880000|2022-05-27 07:51:20|8326.69|8206.69|8326.29|8206.29|8326.69|8206.69|8326.16|8206.16|10
1653637890000|2022-05-27 07:51:30|8326.25|8206.25|8326.3|8206.3|8326.45|8206.45|8326.08|8206.08|8
1653637900000|2022-05-27 07:51:40|8325.98|8205.98|8323.03|8203.03|8325.98|8205.98|8323.03|8203.03|10
1653637910000|2022-05-27 07:51:50|8323.04|8203.04|8322.85|8202.85|8323.04|8203.04|8321.87|8201.87|9
1653637920000|2022-05-27 07:52:00|8322.79|8202.79|8323.17|8203.17|8323.32|8203.32|8322.72|8202.72|10
1653637930000|2022-05-27 07:52:10|8323.31|8203.31|8323.62|8203.62|8323.83|8203.83|8323.31|8203.31|9
1653637940000|2022-05-27 07:52:20|8323.65|8203.65|8323.75|8203.75|8323.9|8203.9|8323.51|8203.51|10
1653637950000|2022-05-27 07:52:30|8323.73|8203.73|8324|8204|8324.11|8204.11|8323.73|8203.73|9
1653637960000|2022-05-27 07:52:40|8324.02|8204.02|8326.09|8206.09|8326.09|8206.09|8324.02|8204.02|7
1653637970000|2022-05-27 07:52:50|8326.23|8206.23|8325.41|8205.41|8326.44|8206.44|8325.41|8205.41|10
1653637980000|2022-05-27 07:53:00|8325.44|8205.44|8325.04|8205.04|8325.46|8205.46|8324.98|8204.98|9
1653637990000|2022-05-27 07:53:10|8324.96|8204.96|8325.25|8205.25|8325.25|8205.25|8324.65|8204.65|10
1653638000000|2022-05-27 07:53:20|8325.31|8205.31|8326.15|8206.15|8326.15|8206.15|8325.25|8205.25|9
1653638010000|2022-05-27 07:53:30|8326.29|8206.29|8326.22|8206.22|8326.29|8206.29|8325.88|8205.88|10
1653638020000|2022-05-27 07:53:40|8326.25|8206.25|8326.68|8206.68|8326.7|8206.7|8326.22|8206.22|10
1653638030000|2022-05-27 07:53:50|8326.69|8206.69|8327.71|8207.71|8327.71|8207.71|8326.52|8206.52|9
1653638040000|2022-05-27 07:54:00|8327.73|8207.73|8331.04|8211.04|8331.04|8211.04|8327.73|8207.73|10
1653638050000|2022-05-27 07:54:10|8331.43|8211.43|8331.66|8211.66|8331.72|8211.72|8331.4|8211.4|9
1653638060000|2022-05-27 07:54:20|8331.69|8211.69|8333.24|8213.24|8333.57|8213.57|8331.69|8211.69|10
1653638070000|2022-05-27 07:54:30|8333.02|8213.02|8332.85|8212.85|8333.16|8213.16|8332.85|8212.85|10
1653638080000|2022-05-27 07:54:40|8332.9|8212.9|8332.68|8212.68|8332.9|8212.9|8332.5|8212.5|8
1653638090000|2022-05-27 07:54:50|8332.75|8212.75|8333.04|8213.04|8333.04|8213.04|8332.61|8212.61|9
1653638100000|2022-05-27 07:55:00|8333.06|8213.06|8334.1|8214.1|8334.1|8214.1|8333.06|8213.06|10
1653638110000|2022-05-27 07:55:10|8333.92|8213.92|8334.4|8214.4|8334.4|8214.4|8333.78|8213.78|10
1653638120000|2022-05-27 07:55:20|8334.42|8214.42|8335.67|8215.67|8335.67|8215.67|8334.38|8214.38|10
1653638130000|2022-05-27 07:55:30|8335.73|8215.73|8337.01|8217.01|8337.01|8217.01|8335.73|8215.73|9
1653638140000|2022-05-27 07:55:40|8337.03|8217.03|8338.66|8218.66|8338.77|8218.77|8336.99|8216.99|10
1653638150000|2022-05-27 07:55:50|8338.56|8218.56|8339.16|8219.16|8339.72|8219.72|8338.56|8218.56|10
1653638160000|2022-05-27 07:56:00|8339.37|8219.37|8340.12|8220.12|8340.12|8220.12|8339.37|8219.37|10
1653638170000|2022-05-27 07:56:10|8340.23|8220.23|8340.31|8220.31|8340.43|8220.43|8340.23|8220.23|9
1653638180000|2022-05-27 07:56:20|8340.29|8220.29|8339.33|8219.33|8340.29|8220.29|8339.33|8219.33|10
1653638190000|2022-05-27 07:56:30|8339.47|8219.47|8339.25|8219.25|8339.49|8219.49|8339.25|8219.25|10
1653638200000|2022-05-27 07:56:40|8339.18|8219.18|8338.6|8218.6|8339.2|8219.2|8338.43|8218.43|10
1653638210000|2022-05-27 07:56:50|8338.54|8218.54|8338.62|8218.62|8338.73|8218.73|8338.54|8218.54|10
1653638220000|2022-05-27 07:57:00|8338.6|8218.6|8338.57|8218.57|8338.76|8218.76|8338.56|8218.56|10
1653638230000|2022-05-27 07:57:10|8338.4|8218.4|8332.89|8212.89|8338.49|8218.49|8332.89|8212.89|10
1653638240000|2022-05-27 07:57:20|8332.51|8212.51|8327.11|8207.11|8332.51|8212.51|8327.11|8207.11|10
1653638250000|2022-05-27 07:57:30|8326.88|8206.88|8324.77|8204.77|8326.88|8206.88|8324.77|8204.77|10
1653638260000|2022-05-27 07:57:40|8324.7|8204.7|8322.18|8202.18|8324.75|8204.75|8322.18|8202.18|10
1653638270000|2022-05-27 07:57:50|8321.87|8201.87|8321.13|8201.13|8321.87|8201.87|8321.1|8201.1|9
1653638280000|2022-05-27 07:58:00|8320.96|8200.96|8318.89|8198.89|8320.96|8200.96|8318.75|8198.75|10
1653638290000|2022-05-27 07:58:10|8318.8|8198.8|8316.97|8196.97|8318.8|8198.8|8316.89|8196.89|9
1653638300000|2022-05-27 07:58:20|8316.91|8196.91|8317.47|8197.47|8317.47|8197.47|8316.87|8196.87|9
1653638310000|2022-05-27 07:58:30|8317.19|8197.19|8316.91|8196.91|8317.34|8197.34|8316.91|8196.91|9
1653638320000|2022-05-27 07:58:40|8316.86|8196.86|8315.47|8195.47|8316.86|8196.86|8315.47|8195.47|10
1653638330000|2022-05-27 07:58:50|8315.23|8195.23|8314.19|8194.19|8315.23|8195.23|8314.19|8194.19|10
1653638340000|2022-05-27 07:59:00|8313.89|8193.89|8313.56|8193.56|8314.29|8194.29|8313.56|8193.56|10
1653638350000|2022-05-27 07:59:10|8313.17|8193.17|8313.31|8193.31|8313.48|8193.48|8312.98|8192.98|10
1653638360000|2022-05-27 07:59:20|8313.3|8193.3|8313.47|8193.47|8313.48|8193.48|8313.27|8193.27|9
1653638370000|2022-05-27 07:59:30|8313.38|8193.38|8313.1|8193.1|8313.49|8193.49|8313.1|8193.1|10
1653638380000|2022-05-27 07:59:40|8313.26|8193.26|8312.69|8192.69|8313.33|8193.33|8312.65|8192.65|8
1653638390000|2022-05-27 07:59:50|8312.76|8192.76|8313.73|8193.73|8313.97|8193.97|8312.76|8192.76|9
1653638400000|2022-05-27 08:00:00|8313.61|8193.61|8312.15|8192.15|8313.61|8193.61|8312.15|8192.15|10
1653638410000|2022-05-27 08:00:10|8312.04|8192.04|8311.06|8191.06|8312.04|8192.04|8311.06|8191.06|10
1653638420000|2022-05-27 08:00:20|8310.99|8190.99|8309.9|8189.9|8310.99|8190.99|8309.35|8189.35|10
1653638430000|2022-05-27 08:00:30|8310.19|8190.19|8309.93|8189.93|8310.3|8190.3|8309.93|8189.93|10
1653638440000|2022-05-27 08:00:40|8309.88|8189.88|8308.85|8188.85|8310.03|8190.03|8308.85|8188.85|10
1653638450000|2022-05-27 08:00:50|8308.63|8188.63|8305.51|8185.51|8308.63|8188.63|8305.51|8185.51|10
1653638460000|2022-05-27 08:01:00|8305.74|8185.74|8301.83|8181.83|8305.74|8185.74|8301.83|8181.83|9
1653638470000|2022-05-27 08:01:10|8301.09|8181.09|8298.19|8178.19|8301.09|8181.09|8298.19|8178.19|10
1653638480000|2022-05-27 08:01:20|8298.1|8178.1|8293.83|8173.83|8298.1|8178.1|8293.83|8173.83|10
1653638490000|2022-05-27 08:01:30|8294.54|8174.54|8293.01|8173.01|8294.54|8174.54|8293|8173|10
1653638500000|2022-05-27 08:01:40|8292.95|8172.95|8292.2|8172.2|8292.95|8172.95|8291.85|8171.85|10
1653638510000|2022-05-27 08:01:50|8292.39|8172.39|8293.17|8173.17|8293.32|8173.32|8292.39|8172.39|10
1653638520000|2022-05-27 08:02:00|8293.03|8173.03|8292.55|8172.55|8293.03|8173.03|8292.38|8172.38|9
1653638530000|2022-05-27 08:02:10|8292.56|8172.56|8292.32|8172.32|8292.56|8172.56|8291.91|8171.91|10
1653638540000|2022-05-27 08:02:20|8292.4|8172.4|8293.45|8173.45|8293.45|8173.45|8292.4|8172.4|10
1653638550000|2022-05-27 08:02:30|8293.59|8173.59|8294.05|8174.05|8294.05|8174.05|8293.59|8173.59|9
1653638560000|2022-05-27 08:02:40|8294.02|8174.02|8294.43|8174.43|8294.43|8174.43|8293.81|8173.81|10
1653638570000|2022-05-27 08:02:50|8294.31|8174.31|8293.9|8173.9|8294.33|8174.33|8293.9|8173.9|10
1653638580000|2022-05-27 08:03:00|8293.81|8173.81|8290.32|8170.32|8293.81|8173.81|8290.32|8170.32|9
1653638590000|2022-05-27 08:03:10|8289.39|8169.39|8284.8|8164.8|8289.39|8169.39|8284.8|8164.8|10
1653638600000|2022-05-27 08:03:20|8284.04|8164.04|8281.05|8161.05|8284.04|8164.04|8281.05|8161.05|10
1653638610000|2022-05-27 08:03:30|8279.57|8159.57|8277.51|8157.51|8279.57|8159.57|8277.51|8157.51|10
1653638620000|2022-05-27 08:03:40|8277.92|8157.92|8276.92|8156.92|8278.59|8158.59|8276.92|8156.92|10
1653638630000|2022-05-27 08:03:50|8276.85|8156.85|8270.87|8150.87|8276.85|8156.85|8270.87|8150.87|9
1653638640000|2022-05-27 08:04:00|8270.98|8150.98|8267.93|8147.93|8271.36|8151.36|8267|8147|10
1653638650000|2022-05-27 08:04:10|8267.72|8147.72|8268.65|8148.65|8268.66|8148.66|8267.72|8147.72|10
1653638660000|2022-05-27 08:04:20|8268.93|8148.93|8268.02|8148.02|8269.07|8149.07|8268.02|8148.02|10
1653638670000|2022-05-27 08:04:30|8266.52|8146.52|8256.82|8136.82|8266.52|8146.52|8255.92|8135.92|9
1653638680000|2022-05-27 08:04:40|8256.64|8136.64|8256.23|8136.23|8256.64|8136.64|8251.02|8131.02|10
1653638690000|2022-05-27 08:04:50|8256.49|8136.49|8257.27|8137.27|8257.34|8137.34|8256.24|8136.24|10
1653638700000|2022-05-27 08:05:00|8257.36|8137.36|8258.12|8138.12|8258.46|8138.46|8257.35|8137.35|10
1653638710000|2022-05-27 08:05:10|8257.78|8137.78|8253.73|8133.73|8257.78|8137.78|8253.73|8133.73|10
1653638720000|2022-05-27 08:05:20|8253.2|8133.2|8251.53|8131.53|8253.2|8133.2|8251.23|8131.23|10
1653638730000|2022-05-27 08:05:30|8250.56|8130.56|8249.14|8129.14|8250.84|8130.84|8249.14|8129.14|10
1653638740000|2022-05-27 08:05:40|8247.42|8127.42|8248.8|8128.8|8249.73|8129.73|8247.42|8127.42|10
1653638750000|2022-05-27 08:05:50|8250.75|8130.75|8252.87|8132.87|8252.87|8132.87|8250.75|8130.75|10
1653638760000|2022-05-27 08:06:00|8253.41|8133.41|8253.96|8133.96|8254.19|8134.19|8253.12|8133.12|10
1653638770000|2022-05-27 08:06:10|8253.72|8133.72|8257.46|8137.46|8257.46|8137.46|8253.59|8133.59|10
1653638780000|2022-05-27 08:06:20|8258.19|8138.19|8265.09|8145.09|8265.09|8145.09|8258.19|8138.19|10
1653638790000|2022-05-27 08:06:30|8265.21|8145.21|8268.06|8148.06|8268.06|8148.06|8265.2|8145.2|10
1653638800000|2022-05-27 08:06:40|8270.28|8150.28|8273.83|8153.83|8274.17|8154.17|8270.28|8150.28|10
1653638810000|2022-05-27 08:06:50|8274.02|8154.02|8274.26|8154.26|8274.26|8154.26|8273.67|8153.67|10
1653638820000|2022-05-27 08:07:00|8274.39|8154.39|8277.15|8157.15|8277.15|8157.15|8274.39|8154.39|10
1653638830000|2022-05-27 08:07:10|8278.01|8158.01|8278.22|8158.22|8278.89|8158.89|8277.82|8157.82|10
1653638840000|2022-05-27 08:07:20|8278.19|8158.19|8281.51|8161.51|8281.51|8161.51|8278.19|8158.19|8
1653638850000|2022-05-27 08:07:30|8281.57|8161.57|8282.21|8162.21|8282.21|8162.21|8281.57|8161.57|9
1653638860000|2022-05-27 08:07:40|8282.59|8162.59|8290.29|8170.29|8290.29|8170.29|8282.59|8162.59|10
1653638870000|2022-05-27 08:07:50|8290.59|8170.59|8293.83|8173.83|8294.18|8174.18|8290.59|8170.59|9
1653638880000|2022-05-27 08:08:00|8294.03|8174.03|8293.91|8173.91|8294.86|8174.86|8293.91|8173.91|10
1653638890000|2022-05-27 08:08:10|8294.25|8174.25|8293.28|8173.28|8294.25|8174.25|8293.15|8173.15|10
1653638900000|2022-05-27 08:08:20|8293.61|8173.61|8295.33|8175.33|8295.33|8175.33|8293.12|8173.12|10
1653638910000|2022-05-27 08:08:30|8295.48|8175.48|8299.85|8179.85|8300.01|8180.01|8295.48|8175.48|10
1653638920000|2022-05-27 08:08:40|8299.9|8179.9|8298.93|8178.93|8300.23|8180.23|8298.93|8178.93|10
1653638930000|2022-05-27 08:08:50|8298.8|8178.8|8299.81|8179.81|8299.84|8179.84|8298.8|8178.8|10
1653638940000|2022-05-27 08:09:00|8299.89|8179.89|8300.64|8180.64|8300.64|8180.64|8299.63|8179.63|10
1653638950000|2022-05-27 08:09:10|8300.53|8180.53|8302.17|8182.17|8302.17|8182.17|8300.53|8180.53|9
1653638960000|2022-05-27 08:09:20|8303.99|8183.99|8306.65|8186.65|8306.65|8186.65|8303.99|8183.99|10
1653638970000|2022-05-27 08:09:30|8307.32|8187.32|8313.21|8193.21|8313.21|8193.21|8307.21|8187.21|10
1653638980000|2022-05-27 08:09:40|8315.33|8195.33|8324.46|8204.46|8324.46|8204.46|8315.33|8195.33|10
1653638990000|2022-05-27 08:09:50|8326.78|8206.78|8330.21|8210.21|8330.5|8210.5|8326.78|8206.78|10
1653639000000|2022-05-27 08:10:00|8329.65|8209.65|8325.04|8205.04|8329.65|8209.65|8324.96|8204.96|10
1653639010000|2022-05-27 08:10:10|8325.05|8205.05|8322.27|8202.27|8325.05|8205.05|8321.7|8201.7|10
1653639020000|2022-05-27 08:10:20|8321.47|8201.47|8324.71|8204.71|8324.71|8204.71|8321.47|8201.47|10
1653639030000|2022-05-27 08:10:30|8324.79|8204.79|8326.02|8206.02|8326.23|8206.23|8324.79|8204.79|10
1653639040000|2022-05-27 08:10:40|8326.22|8206.22|8328.9|8208.9|8328.9|8208.9|8326.22|8206.22|10
1653639050000|2022-05-27 08:10:50|8329.53|8209.53|8331.58|8211.58|8331.58|8211.58|8329.53|8209.53|10
1653639060000|2022-05-27 08:11:00|8331.12|8211.12|8335.24|8215.24|8335.39|8215.39|8330.27|8210.27|10
1653639070000|2022-05-27 08:11:10|8336.66|8216.66|8341.07|8221.07|8341.43|8221.43|8336.66|8216.66|10
1653639080000|2022-05-27 08:11:20|8341|8221|8342.09|8222.09|8342.25|8222.25|8340.67|8220.67|10
1653639090000|2022-05-27 08:11:30|8342.25|8222.25|8348.33|8228.33|8348.33|8228.33|8342.25|8222.25|10
1653639100000|2022-05-27 08:11:40|8347.85|8227.85|8348.31|8228.31|8349.81|8229.81|8347.6|8227.6|10
1653639110000|2022-05-27 08:11:50|8348.16|8228.16|8344.63|8224.63|8348.16|8228.16|8344.63|8224.63|10
1653639120000|2022-05-27 08:12:00|8345.27|8225.27|8345.82|8225.82|8346.26|8226.26|8345.24|8225.24|10
1653639130000|2022-05-27 08:12:10|8345.64|8225.64|8344.8|8224.8|8345.64|8225.64|8344.2|8224.2|9
1653639140000|2022-05-27 08:12:20|8344.33|8224.33|8345.34|8225.34|8345.75|8225.75|8344.33|8224.33|10
1653639150000|2022-05-27 08:12:30|8345.83|8225.83|8345.36|8225.36|8345.83|8225.83|8344.6|8224.6|10
1653639160000|2022-05-27 08:12:40|8345.16|8225.16|8343.96|8223.96|8345.2|8225.2|8343.96|8223.96|10
1653639170000|2022-05-27 08:12:50|8343.69|8223.69|8343.99|8223.99|8343.99|8223.99|8343.5|8223.5|10
1653639180000|2022-05-27 08:13:00|8343.74|8223.74|8343.02|8223.02|8343.74|8223.74|8342.99|8222.99|10
1653639190000|2022-05-27 08:13:10|8342.7|8222.7|8343.79|8223.79|8343.79|8223.79|8342.56|8222.56|10
1653639200000|2022-05-27 08:13:20|8344.23|8224.23|8344.64|8224.64|8344.64|8224.64|8344.02|8224.02|10
1653639210000|2022-05-27 08:13:30|8344.63|8224.63|8345.08|8225.08|8345.08|8225.08|8344.61|8224.61|10
1653639220000|2022-05-27 08:13:40|8344.91|8224.91|8346.35|8226.35|8346.35|8226.35|8344.91|8224.91|10
1653639230000|2022-05-27 08:13:50|8346.66|8226.66|8352.71|8232.71|8353.27|8233.27|8346.66|8226.66|10
1653639240000|2022-05-27 08:14:00|8354.31|8234.31|8357.79|8237.79|8357.79|8237.79|8353.41|8233.41|10
1653639250000|2022-05-27 08:14:10|8358.19|8238.19|8359.55|8239.55|8359.55|8239.55|8357.3|8237.3|10
1653639260000|2022-05-27 08:14:20|8359.95|8239.95|8363.66|8243.66|8363.9|8243.9|8359.45|8239.45|10
1653639270000|2022-05-27 08:14:30|8364.18|8244.18|8363.49|8243.49|8364.57|8244.57|8363.49|8243.49|10
1653639280000|2022-05-27 08:14:40|8363.29|8243.29|8362.4|8242.4|8363.29|8243.29|8362.3|8242.3|10
1653639290000|2022-05-27 08:14:50|8362.12|8242.12|8360.17|8240.17|8362.12|8242.12|8359.43|8239.43|10
1653639300000|2022-05-27 08:15:00|8360.28|8240.28|8358.02|8238.02|8360.28|8240.28|8358.02|8238.02|8
1653639310000|2022-05-27 08:15:10|8357.74|8237.74|8359.47|8239.47|8359.51|8239.51|8357.51|8237.51|9
1653639320000|2022-05-27 08:15:20|8359.23|8239.23|8360.41|8240.41|8360.41|8240.41|8359.05|8239.05|10
1653639330000|2022-05-27 08:15:30|8360.28|8240.28|8359.76|8239.76|8360.56|8240.56|8359.71|8239.71|10
1653639340000|2022-05-27 08:15:40|8358.96|8238.96|8357.54|8237.54|8358.96|8238.96|8357.23|8237.23|10
1653639350000|2022-05-27 08:15:50|8357.07|8237.07|8354.97|8234.97|8357.65|8237.65|8354.52|8234.52|10
1653639360000|2022-05-27 08:16:00|8353.94|8233.94|8349.48|8229.48|8353.94|8233.94|8349.48|8229.48|10
1653639370000|2022-05-27 08:16:10|8349.29|8229.29|8349.09|8229.09|8349.29|8229.29|8348.44|8228.44|10
1653639380000|2022-05-27 08:16:20|8348.81|8228.81|8350.34|8230.34|8350.72|8230.72|8348.81|8228.81|10
1653639390000|2022-05-27 08:16:30|8350.31|8230.31|8352.2|8232.2|8352.2|8232.2|8350.31|8230.31|10
1653639400000|2022-05-27 08:16:40|8352.13|8232.13|8352.18|8232.18|8352.41|8232.41|8352.08|8232.08|10
1653639410000|2022-05-27 08:16:50|8351.98|8231.98|8353.41|8233.41|8353.82|8233.82|8351.94|8231.94|10
1653639420000|2022-05-27 08:17:00|8353.26|8233.26|8355.42|8235.42|8355.42|8235.42|8353.02|8233.02|10
1653639430000|2022-05-27 08:17:10|8354.95|8234.95|8359.64|8239.64|8359.78|8239.78|8354.95|8234.95|10
1653639440000|2022-05-27 08:17:20|8359.58|8239.58|8362.74|8242.74|8362.74|8242.74|8359.58|8239.58|10
1653639450000|2022-05-27 08:17:30|8362.66|8242.66|8364.38|8244.38|8364.57|8244.57|8362.34|8242.34|10
1653639460000|2022-05-27 08:17:40|8363.82|8243.82|8363.9|8243.9|8364.31|8244.31|8363.82|8243.82|10
1653639470000|2022-05-27 08:17:50|8363.68|8243.68|8362.4|8242.4|8363.68|8243.68|8362.4|8242.4|10
1653639480000|2022-05-27 08:18:00|8362.1|8242.1|8362.54|8242.54|8362.54|8242.54|8361.66|8241.66|10
1653639490000|2022-05-27 08:18:10|8362.61|8242.61|8364.35|8244.35|8364.35|8244.35|8362.61|8242.61|10
1653639500000|2022-05-27 08:18:20|8364.4|8244.4|8367.86|8247.86|8367.86|8247.86|8364.4|8244.4|10
1653639510000|2022-05-27 08:18:30|8367.92|8247.92|8370.96|8250.96|8371.11|8251.11|8367.92|8247.92|10
1653639520000|2022-05-27 08:18:40|8370.67|8250.67|8369.83|8249.83|8371.66|8251.66|8369.83|8249.83|10
1653639530000|2022-05-27 08:18:50|8370.24|8250.24|8370.09|8250.09|8370.26|8250.26|8369.69|8249.69|10
1653639540000|2022-05-27 08:19:00|8369.27|8249.27|8370.26|8250.26|8370.26|8250.26|8369.01|8249.01|10
1653639550000|2022-05-27 08:19:10|8370.05|8250.05|8368.44|8248.44|8370.14|8250.14|8368.44|8248.44|10
1653639560000|2022-05-27 08:19:20|8368.36|8248.36|8367.44|8247.44|8368.36|8248.36|8367.26|8247.26|10
1653639570000|2022-05-27 08:19:30|8367.41|8247.41|8365.69|8245.69|8367.41|8247.41|8365.69|8245.69|10
1653639580000|2022-05-27 08:19:40|8365.42|8245.42|8364.03|8244.03|8365.42|8245.42|8363.97|8243.97|10
1653639590000|2022-05-27 08:19:50|8363.85|8243.85|8363.36|8243.36|8363.85|8243.85|8363.06|8243.06|10
1653639600000|2022-05-27 08:20:00|8363.16|8243.16|8362.79|8242.79|8363.16|8243.16|8362.73|8242.73|10
1653639610000|2022-05-27 08:20:10|8360.83|8240.83|8356.07|8236.07|8360.83|8240.83|8356.07|8236.07|10
1653639620000|2022-05-27 08:20:20|8355.35|8235.35|8356.68|8236.68|8356.68|8236.68|8354.85|8234.85|10
1653639630000|2022-05-27 08:20:30|8357.5|8237.5|8360.5|8240.5|8360.54|8240.54|8357.5|8237.5|10
1653639640000|2022-05-27 08:20:40|8361.04|8241.04|8361.2|8241.2|8361.28|8241.28|8361|8241|10
1653639650000|2022-05-27 08:20:50|8361.25|8241.25|8362.54|8242.54|8362.54|8242.54|8361.09|8241.09|10
1653639660000|2022-05-27 08:21:00|8362.68|8242.68|8362.09|8242.09|8363.49|8243.49|8362.09|8242.09|10
1653639670000|2022-05-27 08:21:10|8361.73|8241.73|8359.63|8239.63|8361.73|8241.73|8359.62|8239.62|10
1653639680000|2022-05-27 08:21:20|8359.52|8239.52|8357.97|8237.97|8359.52|8239.52|8357.97|8237.97|10
1653639690000|2022-05-27 08:21:30|8357.87|8237.87|8357.09|8237.09|8357.87|8237.87|8357.03|8237.03|10
1653639700000|2022-05-27 08:21:40|8356.6|8236.6|8356.67|8236.67|8356.74|8236.74|8356.34|8236.34|7
1653639710000|2022-05-27 08:21:50|8356.08|8236.08|8356.79|8236.79|8356.79|8236.79|8356.08|8236.08|10
1653639720000|2022-05-27 08:22:00|8356.9|8236.9|8358|8238|8358|8238|8356.9|8236.9|9
1653639730000|2022-05-27 08:22:10|8357.86|8237.86|8358.58|8238.58|8358.58|8238.58|8357.86|8237.86|10
1653639740000|2022-05-27 08:22:20|8358.46|8238.46|8357.84|8237.84|8358.46|8238.46|8357.75|8237.75|10
1653639750000|2022-05-27 08:22:30|8357.85|8237.85|8355.45|8235.45|8357.85|8237.85|8355.18|8235.18|10
1653639760000|2022-05-27 08:22:40|8354.86|8234.86|8352.51|8232.51|8354.86|8234.86|8352.51|8232.51|10
1653639770000|2022-05-27 08:22:50|8353.56|8233.56|8348.58|8228.58|8353.56|8233.56|8348.58|8228.58|10
1653639780000|2022-05-27 08:23:00|8347.88|8227.88|8346.37|8226.37|8347.88|8227.88|8346.35|8226.35|10
1653639790000|2022-05-27 08:23:10|8346.44|8226.44|8345.3|8225.3|8346.44|8226.44|8345.3|8225.3|10
1653639800000|2022-05-27 08:23:20|8345.56|8225.56|8343.19|8223.19|8345.56|8225.56|8343.19|8223.19|10
1653639810000|2022-05-27 08:23:30|8343.02|8223.02|8342.31|8222.31|8343.02|8223.02|8342.3|8222.3|10
1653639820000|2022-05-27 08:23:40|8342.23|8222.23|8343.2|8223.2|8343.38|8223.38|8341.81|8221.81|10
1653639830000|2022-05-27 08:23:50|8343.28|8223.28|8343.67|8223.67|8343.74|8223.74|8343.21|8223.21|10
1653639840000|2022-05-27 08:24:00|8343.66|8223.66|8343.55|8223.55|8343.87|8223.87|8343.5|8223.5|9
1653639850000|2022-05-27 08:24:10|8343.37|8223.37|8343.62|8223.62|8343.62|8223.62|8343.28|8223.28|8
1653639860000|2022-05-27 08:24:20|8343.6|8223.6|8339.85|8219.85|8343.6|8223.6|8339.85|8219.85|10
1653639870000|2022-05-27 08:24:30|8339.13|8219.13|8337.04|8217.04|8339.13|8219.13|8337.04|8217.04|10
1653639880000|2022-05-27 08:24:40|8336.92|8216.92|8335.06|8215.06|8336.92|8216.92|8335.06|8215.06|10
1653639890000|2022-05-27 08:24:50|8334.91|8214.91|8334.46|8214.46|8334.91|8214.91|8333.71|8213.71|10
1653639900000|2022-05-27 08:25:00|8334.53|8214.53|8335.07|8215.07|8335.07|8215.07|8333.87|8213.87|10
1653639910000|2022-05-27 08:25:10|8334.98|8214.98|8336.39|8216.39|8336.39|8216.39|8334.84|8214.84|10
1653639920000|2022-05-27 08:25:20|8336.26|8216.26|8336.86|8216.86|8336.86|8216.86|8335.63|8215.63|10
1653639930000|2022-05-27 08:25:30|8336.76|8216.76|8338|8218|8338.22|8218.22|8336.64|8216.64|10
1653639940000|2022-05-27 08:25:40|8338.54|8218.54|8339.56|8219.56|8339.73|8219.73|8338.54|8218.54|9
1653639950000|2022-05-27 08:25:50|8339.53|8219.53|8339.98|8219.98|8339.98|8219.98|8339.01|8219.01|10
1653639960000|2022-05-27 08:26:00|8339.95|8219.95|8339.54|8219.54|8339.95|8219.95|8339.52|8219.52|9
1653639970000|2022-05-27 08:26:10|8339.65|8219.65|8339.65|8219.65|8339.69|8219.69|8339.27|8219.27|10
1653639980000|2022-05-27 08:26:20|8339.68|8219.68|8339.64|8219.64|8339.86|8219.86|8339.64|8219.64|10
1653639990000|2022-05-27 08:26:30|8339.68|8219.68|8339.5|8219.5|8339.92|8219.92|8339.5|8219.5|10
1653640000000|2022-05-27 08:26:40|8339.73|8219.73|8340.46|8220.46|8340.46|8220.46|8339.73|8219.73|10
1653640010000|2022-05-27 08:26:50|8340.34|8220.34|8340.16|8220.16|8340.45|8220.45|8340.08|8220.08|9
1653640020000|2022-05-27 08:27:00|8340.08|8220.08|8340.78|8220.78|8340.78|8220.78|8340.04|8220.04|10
1653640030000|2022-05-27 08:27:10|8340.82|8220.82|8341.18|8221.18|8341.25|8221.25|8340.82|8220.82|10
1653640040000|2022-05-27 08:27:20|8341.28|8221.28|8341.79|8221.79|8341.79|8221.79|8341.19|8221.19|9
1653640050000|2022-05-27 08:27:30|8341.99|8221.99|8341.93|8221.93|8342|8222|8341.65|8221.65|9
1653640060000|2022-05-27 08:27:40|8341.8|8221.8|8341.87|8221.87|8341.97|8221.97|8341.31|8221.31|10
1653640070000|2022-05-27 08:27:50|8341.78|8221.78|8342.17|8222.17|8342.17|8222.17|8341.78|8221.78|10
1653640080000|2022-05-27 08:28:00|8342.31|8222.31|8340.37|8220.37|8342.31|8222.31|8340.37|8220.37|10
1653640090000|2022-05-27 08:28:10|8340.53|8220.53|8339.84|8219.84|8340.53|8220.53|8339.82|8219.82|10
1653640100000|2022-05-27 08:28:20|8339.69|8219.69|8339.42|8219.42|8339.69|8219.69|8339.42|8219.42|9
1653640110000|2022-05-27 08:28:30|8339.41|8219.41|8338|8218|8339.41|8219.41|8338|8218|9
1653640120000|2022-05-27 08:28:40|8338.05|8218.05|8337.72|8217.72|8338.05|8218.05|8337.72|8217.72|9
1653640130000|2022-05-27 08:28:50|8337.81|8217.81|8337.9|8217.9|8338.14|8218.14|8337.81|8217.81|9
1653640140000|2022-05-27 08:29:00|8337.94|8217.94|8337.58|8217.58|8337.99|8217.99|8337.58|8217.58|9
1653640150000|2022-05-27 08:29:10|8337.57|8217.57|8337.93|8217.93|8338.01|8218.01|8337.48|8217.48|9
1653640160000|2022-05-27 08:29:20|8338.02|8218.02|8338.17|8218.17|8338.19|8218.19|8338.01|8218.01|9
1653640170000|2022-05-27 08:29:30|8338|8218|8338.28|8218.28|8338.38|8218.38|8338|8218|9
1653640180000|2022-05-27 08:29:40|8338.24|8218.24|8338.34|8218.34|8338.4|8218.4|8338.24|8218.24|8
1653640190000|2022-05-27 08:29:50|8337.73|8217.73|8338.19|8218.19|8338.21|8218.21|8337.55|8217.55|10
1653640200000|2022-05-27 08:30:00|8338.24|8218.24|8345.93|8225.93|8345.93|8225.93|8338.24|8218.24|10
1653640210000|2022-05-27 08:30:10|8346.36|8226.36|8348.39|8228.39|8348.8|8228.8|8346.36|8226.36|10
1653640220000|2022-05-27 08:30:20|8348.49|8228.49|8348.17|8228.17|8348.85|8228.85|8348.17|8228.17|10
1653640230000|2022-05-27 08:30:30|8348.18|8228.18|8344.29|8224.29|8348.18|8228.18|8344.29|8224.29|10
1653640240000|2022-05-27 08:30:40|8344.26|8224.26|8343.51|8223.51|8344.26|8224.26|8343.51|8223.51|6
1653640250000|2022-05-27 08:30:50|8343.19|8223.19|8340.76|8220.76|8343.19|8223.19|8340.76|8220.76|10
1653640260000|2022-05-27 08:31:00|8340.49|8220.49|8338.1|8218.1|8340.49|8220.49|8338.1|8218.1|9
1653640270000|2022-05-27 08:31:10|8337.85|8217.85|8332.66|8212.66|8337.85|8217.85|8332.66|8212.66|10
1653640280000|2022-05-27 08:31:20|8332.52|8212.52|8330.39|8210.39|8332.52|8212.52|8329.99|8209.99|10
1653640290000|2022-05-27 08:31:30|8330.41|8210.41|8328.34|8208.34|8330.41|8210.41|8328.25|8208.25|10
1653640300000|2022-05-27 08:31:40|8328.07|8208.07|8325.25|8205.25|8328.19|8208.19|8325.25|8205.25|10
1653640310000|2022-05-27 08:31:50|8325.17|8205.17|8321.96|8201.96|8325.17|8205.17|8321.96|8201.96|10
1653640320000|2022-05-27 08:32:00|8322.35|8202.35|8321.54|8201.54|8323.01|8203.01|8321.48|8201.48|10
1653640330000|2022-05-27 08:32:10|8321.72|8201.72|8321.88|8201.88|8322.03|8202.03|8321.66|8201.66|10
1653640340000|2022-05-27 08:32:20|8322.92|8202.92|8322.41|8202.41|8324.18|8204.18|8322.41|8202.41|10
1653640350000|2022-05-27 08:32:30|8322.92|8202.92|8323|8203|8323.47|8203.47|8322.39|8202.39|9
1653640360000|2022-05-27 08:32:40|8323.43|8203.43|8325.1|8205.1|8325.1|8205.1|8323.43|8203.43|10
1653640370000|2022-05-27 08:32:50|8325.18|8205.18|8326.52|8206.52|8326.52|8206.52|8324.63|8204.63|10
1653640380000|2022-05-27 08:33:00|8327.31|8207.31|8330.24|8210.24|8330.72|8210.72|8327.31|8207.31|10
1653640390000|2022-05-27 08:33:10|8330.69|8210.69|8333.82|8213.82|8333.95|8213.95|8330.27|8210.27|10
1653640400000|2022-05-27 08:33:20|8333.9|8213.9|8333.23|8213.23|8334.36|8214.36|8333.23|8213.23|10
1653640410000|2022-05-27 08:33:30|8333.02|8213.02|8332.72|8212.72|8333.18|8213.18|8332.47|8212.47|10
1653640420000|2022-05-27 08:33:40|8332.6|8212.6|8329.86|8209.86|8332.69|8212.69|8329.79|8209.79|10
1653640430000|2022-05-27 08:33:50|8330.13|8210.13|8334.29|8214.29|8334.29|8214.29|8330.13|8210.13|10
1653640440000|2022-05-27 08:34:00|8334.24|8214.24|8337.15|8217.15|8337.15|8217.15|8334.24|8214.24|10
1653640450000|2022-05-27 08:34:10|8336.99|8216.99|8338.65|8218.65|8338.92|8218.92|8336.99|8216.99|9
1653640460000|2022-05-27 08:34:20|8338.64|8218.64|8340.55|8220.55|8340.55|8220.55|8338.64|8218.64|10
1653640470000|2022-05-27 08:34:30|8340.64|8220.64|8342.16|8222.16|8342.21|8222.21|8340.64|8220.64|10
1653640480000|2022-05-27 08:34:40|8343.21|8223.21|8343.16|8223.16|8343.42|8223.42|8343.09|8223.09|9
1653640490000|2022-05-27 08:34:50|8343.07|8223.07|8343.01|8223.01|8343.4|8223.4|8342.7|8222.7|10
1653640500000|2022-05-27 08:35:00|8343.12|8223.12|8343.69|8223.69|8343.69|8223.69|8343.07|8223.07|9
1653640510000|2022-05-27 08:35:10|8343.67|8223.67|8343.89|8223.89|8344.01|8224.01|8343.5|8223.5|10
1653640520000|2022-05-27 08:35:20|8344.03|8224.03|8343.87|8223.87|8344.16|8224.16|8343.75|8223.75|10
1653640530000|2022-05-27 08:35:30|8343.84|8223.84|8343.65|8223.65|8343.9|8223.9|8343.62|8223.62|10
1653640540000|2022-05-27 08:35:40|8343.76|8223.76|8344.31|8224.31|8344.31|8224.31|8343.52|8223.52|9
1653640550000|2022-05-27 08:35:50|8344.51|8224.51|8344.72|8224.72|8344.79|8224.79|8344.49|8224.49|9
1653640560000|2022-05-27 08:36:00|8344.69|8224.69|8345.79|8225.79|8345.79|8225.79|8344.69|8224.69|10
1653640570000|2022-05-27 08:36:10|8345.78|8225.78|8347.01|8227.01|8347.01|8227.01|8345.78|8225.78|10
1653640580000|2022-05-27 08:36:20|8347.04|8227.04|8347.38|8227.38|8347.38|8227.38|8346.54|8226.54|8
1653640590000|2022-05-27 08:36:30|8347.81|8227.81|8350.45|8230.45|8350.45|8230.45|8347.81|8227.81|10
1653640600000|2022-05-27 08:36:40|8350.66|8230.66|8351.87|8231.87|8351.87|8231.87|8350.66|8230.66|8
1653640610000|2022-05-27 08:36:50|8351.97|8231.97|8352.34|8232.34|8352.34|8232.34|8351.86|8231.86|9
1653640620000|2022-05-27 08:37:00|8352.23|8232.23|8352.01|8232.01|8352.23|8232.23|8352.01|8232.01|8
1653640630000|2022-05-27 08:37:10|8352.08|8232.08|8352.99|8232.99|8353.13|8233.13|8352.08|8232.08|9
1653640640000|2022-05-27 08:37:20|8352.84|8232.84|8351.31|8231.31|8353.22|8233.22|8351.31|8231.31|10
1653640650000|2022-05-27 08:37:30|8351.24|8231.24|8350.98|8230.98|8351.24|8231.24|8350.97|8230.97|7
1653640660000|2022-05-27 08:37:40|8350.95|8230.95|8351.34|8231.34|8351.47|8231.47|8350.95|8230.95|9
1653640670000|2022-05-27 08:37:50|8351.47|8231.47|8353.49|8233.49|8353.49|8233.49|8351.47|8231.47|10
1653640680000|2022-05-27 08:38:00|8353.48|8233.48|8353.19|8233.19|8353.56|8233.56|8353.19|8233.19|9
1653640690000|2022-05-27 08:38:10|8353.01|8233.01|8351.74|8231.74|8353.11|8233.11|8351.74|8231.74|9
1653640700000|2022-05-27 08:38:20|8351.72|8231.72|8352.5|8232.5|8352.5|8232.5|8351.72|8231.72|9
1653640710000|2022-05-27 08:38:30|8352.56|8232.56|8352.59|8232.59|8352.73|8232.73|8352.56|8232.56|10
1653640720000|2022-05-27 08:38:40|8352.5|8232.5|8352.59|8232.59|8352.61|8232.61|8352.5|8232.5|7
1653640730000|2022-05-27 08:38:50|8352.58|8232.58|8351.09|8231.09|8352.58|8232.58|8351.09|8231.09|6
1653640740000|2022-05-27 08:39:00|8351.13|8231.13|8350.28|8230.28|8351.13|8231.13|8350.28|8230.28|10
1653640750000|2022-05-27 08:39:10|8349.8|8229.8|8347.57|8227.57|8349.8|8229.8|8347.57|8227.57|10
1653640760000|2022-05-27 08:39:20|8347.24|8227.24|8346.35|8226.35|8347.24|8227.24|8346.35|8226.35|9
1653640770000|2022-05-27 08:39:30|8346.33|8226.33|8345.29|8225.29|8346.33|8226.33|8345.24|8225.24|10
1653640780000|2022-05-27 08:39:40|8345.27|8225.27|8345.37|8225.37|8345.47|8225.47|8345.26|8225.26|5
1653640790000|2022-05-27 08:39:50|8345.45|8225.45|8345.57|8225.57|8345.6|8225.6|8345.31|8225.31|6
1653640800000|2022-05-27 08:40:00|8345.58|8225.58|8344.15|8224.15|8345.62|8225.62|8344.15|8224.15|9
1653640810000|2022-05-27 08:40:10|8343.79|8223.79|8342.95|8222.95|8343.79|8223.79|8342.93|8222.93|10
1653640820000|2022-05-27 08:40:20|8342.82|8222.82|8342.08|8222.08|8342.82|8222.82|8342.08|8222.08|8
1653640830000|2022-05-27 08:40:30|8341.89|8221.89|8343.02|8223.02|8343.02|8223.02|8341.89|8221.89|9
1653640840000|2022-05-27 08:40:40|8342.89|8222.89|8343.49|8223.49|8343.49|8223.49|8342.78|8222.78|10
1653640850000|2022-05-27 08:40:50|8343.43|8223.43|8343.92|8223.92|8343.96|8223.96|8343.38|8223.38|10
1653640860000|2022-05-27 08:41:00|8343.79|8223.79|8341.4|8221.4|8343.8|8223.8|8341.4|8221.4|10
1653640870000|2022-05-27 08:41:10|8340.66|8220.66|8334.78|8214.78|8340.66|8220.66|8334.78|8214.78|10
1653640880000|2022-05-27 08:41:20|8334.53|8214.53|8332.24|8212.24|8334.53|8214.53|8332.12|8212.12|10
1653640890000|2022-05-27 08:41:30|8331.75|8211.75|8332.03|8212.03|8332.07|8212.07|8331.36|8211.36|10
1653640900000|2022-05-27 08:41:40|8332.08|8212.08|8332.8|8212.8|8332.86|8212.86|8332.08|8212.08|10
1653640910000|2022-05-27 08:41:50|8332.85|8212.85|8334.13|8214.13|8334.13|8214.13|8332.85|8212.85|9
1653640920000|2022-05-27 08:42:00|8334.21|8214.21|8333.32|8213.32|8334.31|8214.31|8333.32|8213.32|10
1653640930000|2022-05-27 08:42:10|8333.13|8213.13|8329.61|8209.61|8333.13|8213.13|8329.61|8209.61|10
1653640940000|2022-05-27 08:42:20|8329.52|8209.52|8328.03|8208.03|8329.7|8209.7|8328.03|8208.03|10
1653640950000|2022-05-27 08:42:30|8327.22|8207.22|8325.26|8205.26|8327.22|8207.22|8325.24|8205.24|10
1653640960000|2022-05-27 08:42:40|8325.23|8205.23|8324.45|8204.45|8325.23|8205.23|8324.31|8204.31|10
1653640970000|2022-05-27 08:42:50|8324.39|8204.39|8321.58|8201.58|8324.39|8204.39|8321.58|8201.58|10
1653640980000|2022-05-27 08:43:00|8321.53|8201.53|8320.11|8200.11|8321.53|8201.53|8320|8200|10
1653640990000|2022-05-27 08:43:10|8319.74|8199.74|8319.67|8199.67|8319.75|8199.75|8319.13|8199.13|9
1653641000000|2022-05-27 08:43:20|8319.84|8199.84|8321.37|8201.37|8321.37|8201.37|8319.84|8199.84|9
1653641010000|2022-05-27 08:43:30|8322.12|8202.12|8323.42|8203.42|8323.42|8203.42|8322.06|8202.06|9
1653641020000|2022-05-27 08:43:40|8323.6|8203.6|8324.78|8204.78|8324.78|8204.78|8323.49|8203.49|8
1653641030000|2022-05-27 08:43:50|8324.83|8204.83|8325.47|8205.47|8325.55|8205.55|8324.83|8204.83|10
1653641040000|2022-05-27 08:44:00|8325.5|8205.5|8325.38|8205.38|8325.63|8205.63|8325.11|8205.11|9
1653641050000|2022-05-27 08:44:10|8325.47|8205.47|8326.77|8206.77|8326.77|8206.77|8325.47|8205.47|10
1653641060000|2022-05-27 08:44:20|8327.02|8207.02|8328.15|8208.15|8328.15|8208.15|8327.02|8207.02|10
1653641070000|2022-05-27 08:44:30|8328.21|8208.21|8329.24|8209.24|8329.36|8209.36|8328.21|8208.21|10
1653641080000|2022-05-27 08:44:40|8329.05|8209.05|8329.88|8209.88|8329.88|8209.88|8328.85|8208.85|10
1653641090000|2022-05-27 08:44:50|8329.84|8209.84|8330.87|8210.87|8330.87|8210.87|8329.84|8209.84|9
1653641100000|2022-05-27 08:45:00|8331.27|8211.27|8331.37|8211.37|8331.6|8211.6|8331.22|8211.22|10
1653641110000|2022-05-27 08:45:10|8331.32|8211.32|8331.01|8211.01|8331.51|8211.51|8330.99|8210.99|10
1653641120000|2022-05-27 08:45:20|8330.97|8210.97|8329.47|8209.47|8330.97|8210.97|8329.47|8209.47|10
1653641130000|2022-05-27 08:45:30|8329.46|8209.46|8328.49|8208.49|8329.46|8209.46|8328.32|8208.32|10
1653641140000|2022-05-27 08:45:40|8327.7|8207.7|8325.79|8205.79|8327.7|8207.7|8325.79|8205.79|8
1653641150000|2022-05-27 08:45:50|8325.34|8205.34|8324.6|8204.6|8325.34|8205.34|8324.53|8204.53|8
1653641160000|2022-05-27 08:46:00|8324.58|8204.58|8323.41|8203.41|8324.58|8204.58|8323.41|8203.41|9
1653641170000|2022-05-27 08:46:10|8323.69|8203.69|8325.91|8205.91|8325.91|8205.91|8323.65|8203.65|9
1653641180000|2022-05-27 08:46:20|8326.25|8206.25|8329.42|8209.42|8329.42|8209.42|8326.25|8206.25|10
1653641190000|2022-05-27 08:46:30|8329.59|8209.59|8330.89|8210.89|8330.89|8210.89|8329.59|8209.59|10
1653641200000|2022-05-27 08:46:40|8330.84|8210.84|8332.3|8212.3|8332.3|8212.3|8330.77|8210.77|10
1653641210000|2022-05-27 08:46:50|8332.2|8212.2|8332.87|8212.87|8332.92|8212.92|8332.03|8212.03|10
1653641220000|2022-05-27 08:47:00|8332.72|8212.72|8332.74|8212.74|8332.97|8212.97|8332.56|8212.56|9
1653641230000|2022-05-27 08:47:10|8332.76|8212.76|8333.08|8213.08|8333.27|8213.27|8332.76|8212.76|8
1653641240000|2022-05-27 08:47:20|8333.31|8213.31|8334.55|8214.55|8334.55|8214.55|8333.25|8213.25|9
1653641250000|2022-05-27 08:47:30|8334.59|8214.59|8334.67|8214.67|8334.85|8214.85|8334.59|8214.59|9
1653641260000|2022-05-27 08:47:40|8335.27|8215.27|8334.7|8214.7|8335.27|8215.27|8333.97|8213.97|10
1653641270000|2022-05-27 08:47:50|8334.74|8214.74|8336.43|8216.43|8336.43|8216.43|8334.74|8214.74|10
1653641280000|2022-05-27 08:48:00|8336.58|8216.58|8337.45|8217.45|8337.83|8217.83|8336.58|8216.58|10
1653641290000|2022-05-27 08:48:10|8337.83|8217.83|8338.1|8218.1|8338.24|8218.24|8337.83|8217.83|10
1653641300000|2022-05-27 08:48:20|8338.31|8218.31|8339.13|8219.13|8339.16|8219.16|8338.31|8218.31|10
1653641310000|2022-05-27 08:48:30|8339.1|8219.1|8338.91|8218.91|8339.1|8219.1|8338.59|8218.59|10
1653641320000|2022-05-27 08:48:40|8338.98|8218.98|8339.14|8219.14|8339.15|8219.15|8338.77|8218.77|9
1653641330000|2022-05-27 08:48:50|8339.23|8219.23|8339.9|8219.9|8339.9|8219.9|8339.23|8219.23|10
1653641340000|2022-05-27 08:49:00|8339.89|8219.89|8339.44|8219.44|8339.98|8219.98|8339.44|8219.44|10
1653641350000|2022-05-27 08:49:10|8339.28|8219.28|8338.79|8218.79|8339.29|8219.29|8338.78|8218.78|10
1653641360000|2022-05-27 08:49:20|8338.78|8218.78|8339.25|8219.25|8339.25|8219.25|8338.75|8218.75|10
1653641370000|2022-05-27 08:49:30|8339.22|8219.22|8337.91|8217.91|8339.22|8219.22|8337.83|8217.83|10
1653641380000|2022-05-27 08:49:40|8337.89|8217.89|8335.38|8215.38|8337.89|8217.89|8335.38|8215.38|10
1653641390000|2022-05-27 08:49:50|8335.19|8215.19|8331.09|8211.09|8335.19|8215.19|8331.09|8211.09|10
1653641400000|2022-05-27 08:50:00|8330.98|8210.98|8330.42|8210.42|8331|8211|8330.37|8210.37|10
1653641410000|2022-05-27 08:50:10|8330.33|8210.33|8328.41|8208.41|8330.33|8210.33|8328.41|8208.41|8
1653641420000|2022-05-27 08:50:20|8328.95|8208.95|8332.41|8212.41|8332.41|8212.41|8328.95|8208.95|10
1653641430000|2022-05-27 08:50:30|8332.76|8212.76|8334.13|8214.13|8334.14|8214.14|8332.76|8212.76|9
1653641440000|2022-05-27 08:50:40|8334.79|8214.79|8333.25|8213.25|8335.13|8215.13|8333.25|8213.25|10
1653641450000|2022-05-27 08:50:50|8332.47|8212.47|8327.54|8207.54|8332.47|8212.47|8327.54|8207.54|10
1653641460000|2022-05-27 08:51:00|8327.01|8207.01|8323|8203|8327.01|8207.01|8323|8203|10
1653641470000|2022-05-27 08:51:10|8322.5|8202.5|8317.09|8197.09|8322.5|8202.5|8316.98|8196.98|10
1653641480000|2022-05-27 08:51:20|8317.29|8197.29|8314.73|8194.73|8317.37|8197.37|8314.64|8194.64|10
1653641490000|2022-05-27 08:51:30|8314.94|8194.94|8311.28|8191.28|8314.94|8194.94|8311.28|8191.28|10
1653641500000|2022-05-27 08:51:40|8311.4|8191.4|8307.18|8187.18|8311.43|8191.43|8307.18|8187.18|10
1653641510000|2022-05-27 08:51:50|8307.22|8187.22|8307.83|8187.83|8307.83|8187.83|8306.92|8186.92|10
1653641520000|2022-05-27 08:52:00|8308.02|8188.02|8308.47|8188.47|8308.47|8188.47|8306.67|8186.67|10
1653641530000|2022-05-27 08:52:10|8308.69|8188.69|8307.66|8187.66|8308.79|8188.79|8307.66|8187.66|10
1653641540000|2022-05-27 08:52:20|8307.62|8187.62|8306.47|8186.47|8307.62|8187.62|8306.43|8186.43|10
1653641550000|2022-05-27 08:52:30|8306.42|8186.42|8306.05|8186.05|8306.42|8186.42|8305.92|8185.92|10
1653641560000|2022-05-27 08:52:40|8306.02|8186.02|8305.16|8185.16|8306.04|8186.04|8305.16|8185.16|10
1653641570000|2022-05-27 08:52:50|8305.29|8185.29|8305.26|8185.26|8305.42|8185.42|8305.11|8185.11|10
1653641580000|2022-05-27 08:53:00|8304.75|8184.75|8302.45|8182.45|8304.75|8184.75|8302.45|8182.45|10
1653641590000|2022-05-27 08:53:10|8302.33|8182.33|8299.11|8179.11|8302.38|8182.38|8299.11|8179.11|10
1653641600000|2022-05-27 08:53:20|8298.57|8178.57|8293.58|8173.58|8298.57|8178.57|8293.58|8173.58|10
1653641610000|2022-05-27 08:53:30|8293.53|8173.53|8291.9|8171.9|8293.53|8173.53|8291.9|8171.9|10
1653641620000|2022-05-27 08:53:40|8292.01|8172.01|8291.53|8171.53|8292.01|8172.01|8291.44|8171.44|10
1653641630000|2022-05-27 08:53:50|8291.55|8171.55|8291.36|8171.36|8291.99|8171.99|8291|8171|10
1653641640000|2022-05-27 08:54:00|8291.17|8171.17|8293.36|8173.36|8293.36|8173.36|8291.17|8171.17|10
1653641650000|2022-05-27 08:54:10|8293.56|8173.56|8295.97|8175.97|8296.11|8176.11|8293.56|8173.56|10
1653641660000|2022-05-27 08:54:20|8296.06|8176.06|8297.53|8177.53|8297.53|8177.53|8295.93|8175.93|10
1653641670000|2022-05-27 08:54:30|8297.41|8177.41|8297.19|8177.19|8297.43|8177.43|8297.08|8177.08|9
1653641680000|2022-05-27 08:54:40|8297.01|8177.01|8297.8|8177.8|8297.8|8177.8|8297.01|8177.01|10
1653641690000|2022-05-27 08:54:50|8297.71|8177.71|8296.39|8176.39|8297.71|8177.71|8296.39|8176.39|10
1653641700000|2022-05-27 08:55:00|8295.61|8175.61|8296.38|8176.38|8296.38|8176.38|8295.02|8175.02|10
1653641710000|2022-05-27 08:55:10|8296.96|8176.96|8298.07|8178.07|8298.07|8178.07|8296.96|8176.96|10
1653641720000|2022-05-27 08:55:20|8297.27|8177.27|8297.44|8177.44|8298.23|8178.23|8297.25|8177.25|10
1653641730000|2022-05-27 08:55:30|8297.3|8177.3|8297.58|8177.58|8298.09|8178.09|8297.3|8177.3|9
1653641740000|2022-05-27 08:55:40|8297.54|8177.54|8297.55|8177.55|8297.62|8177.62|8297.33|8177.33|10
1653641750000|2022-05-27 08:55:50|8297.6|8177.6|8298.29|8178.29|8298.55|8178.55|8297.48|8177.48|10
1653641760000|2022-05-27 08:56:00|8298.32|8178.32|8297.53|8177.53|8298.63|8178.63|8297.53|8177.53|9
1653641770000|2022-05-27 08:56:10|8296.84|8176.84|8295.78|8175.78|8296.84|8176.84|8295.4|8175.4|10
1653641780000|2022-05-27 08:56:20|8296.72|8176.72|8302.1|8182.1|8302.1|8182.1|8296.72|8176.72|10
1653641790000|2022-05-27 08:56:30|8302.83|8182.83|8305.93|8185.93|8306.02|8186.02|8302.83|8182.83|10
1653641800000|2022-05-27 08:56:40|8305.92|8185.92|8305.84|8185.84|8306.14|8186.14|8305.53|8185.53|9
1653641810000|2022-05-27 08:56:50|8305.68|8185.68|8305.53|8185.53|8306.01|8186.01|8305.53|8185.53|9
1653641820000|2022-05-27 08:57:00|8305.77|8185.77|8304.66|8184.66|8305.77|8185.77|8304.59|8184.59|10
1653641830000|2022-05-27 08:57:10|8304.44|8184.44|8306.22|8186.22|8306.22|8186.22|8304.04|8184.04|10
1653641840000|2022-05-27 08:57:20|8306.85|8186.85|8308.42|8188.42|8308.45|8188.45|8306.85|8186.85|10
1653641850000|2022-05-27 08:57:30|8308.57|8188.57|8307.98|8187.98|8308.87|8188.87|8307.98|8187.98|9
1653641860000|2022-05-27 08:57:40|8307.95|8187.95|8305.21|8185.21|8307.95|8187.95|8305.21|8185.21|10
1653641870000|2022-05-27 08:57:50|8304.75|8184.75|8300.66|8180.66|8304.75|8184.75|8300.66|8180.66|10
1653641880000|2022-05-27 08:58:00|8300.14|8180.14|8298.43|8178.43|8300.14|8180.14|8298.43|8178.43|10
1653641890000|2022-05-27 08:58:10|8298.48|8178.48|8300.08|8180.08|8300.08|8180.08|8298.48|8178.48|10
1653641900000|2022-05-27 08:58:20|8300.14|8180.14|8300.84|8180.84|8300.84|8180.84|8299.7|8179.7|10
1653641910000|2022-05-27 08:58:30|8300.85|8180.85|8301.08|8181.08|8301.45|8181.45|8300.72|8180.72|9
1653641920000|2022-05-27 08:58:40|8301.17|8181.17|8301.52|8181.52|8301.61|8181.61|8301.17|8181.17|8
1653641930000|2022-05-27 08:58:50|8301.76|8181.76|8303|8183|8303|8183|8301.76|8181.76|10
1653641940000|2022-05-27 08:59:00|8303.1|8183.1|8303.47|8183.47|8303.47|8183.47|8302.91|8182.91|10
1653641950000|2022-05-27 08:59:10|8303.5|8183.5|8302.25|8182.25|8303.5|8183.5|8302.25|8182.25|10
1653641960000|2022-05-27 08:59:20|8302.1|8182.1|8302.78|8182.78|8302.78|8182.78|8302.1|8182.1|9
1653641970000|2022-05-27 08:59:30|8302.58|8182.58|8303.14|8183.14|8303.14|8183.14|8302.58|8182.58|9
1653641980000|2022-05-27 08:59:40|8303.16|8183.16|8295.3|8175.3|8303.34|8183.34|8295.3|8175.3|10
1653641990000|2022-05-27 08:59:50|8295.31|8175.31|8291.37|8171.37|8295.37|8175.37|8291.37|8171.37|10
1653642000000|2022-05-27 09:00:00|8291.47|8171.47|8288.85|8168.85|8291.47|8171.47|8288.85|8168.85|10
1653642010000|2022-05-27 09:00:10|8289.03|8169.03|8288.57|8168.57|8289.25|8169.25|8288.57|8168.57|10
1653642020000|2022-05-27 09:00:20|8289.41|8169.41|8289.76|8169.76|8290.29|8170.29|8289.41|8169.41|9
1653642030000|2022-05-27 09:00:30|8289.58|8169.58|8289.52|8169.52|8289.6|8169.6|8289.26|8169.26|10
1653642040000|2022-05-27 09:00:40|8289.63|8169.63|8290.25|8170.25|8290.52|8170.52|8289.59|8169.59|9
1653642050000|2022-05-27 09:00:50|8290.15|8170.15|8290.34|8170.34|8290.64|8170.64|8290.09|8170.09|9
1653642060000|2022-05-27 09:01:00|8290.37|8170.37|8290.95|8170.95|8291.08|8171.08|8290.37|8170.37|10
1653642070000|2022-05-27 09:01:10|8291.15|8171.15|8291.01|8171.01|8291.17|8171.17|8290.97|8170.97|9
1653642080000|2022-05-27 09:01:20|8291.05|8171.05|8290.63|8170.63|8291.22|8171.22|8290.63|8170.63|9
1653642090000|2022-05-27 09:01:30|8290.38|8170.38|8289.45|8169.45|8290.38|8170.38|8289.45|8169.45|9
1653642100000|2022-05-27 09:01:40|8289.22|8169.22|8287.09|8167.09|8289.22|8169.22|8287.09|8167.09|10
1653642110000|2022-05-27 09:01:50|8286.93|8166.93|8284.65|8164.65|8286.93|8166.93|8284.65|8164.65|10
1653642120000|2022-05-27 09:02:00|8284.7|8164.7|8281.2|8161.2|8284.71|8164.71|8281.03|8161.03|10
1653642130000|2022-05-27 09:02:10|8281.17|8161.17|8284.71|8164.71|8284.71|8164.71|8281.17|8161.17|9
1653642140000|2022-05-27 09:02:20|8284.1|8164.1|8287.84|8167.84|8287.84|8167.84|8284.1|8164.1|10
1653642150000|2022-05-27 09:02:30|8287.1|8167.1|8287.86|8167.86|8287.86|8167.86|8286.65|8166.65|8
1653642160000|2022-05-27 09:02:40|8287.92|8167.92|8288.89|8168.89|8288.89|8168.89|8287.8|8167.8|10
1653642170000|2022-05-27 09:02:50|8288.73|8168.73|8290.63|8170.63|8290.63|8170.63|8288.73|8168.73|10
1653642180000|2022-05-27 09:03:00|8291.22|8171.22|8291.54|8171.54|8292.74|8172.74|8291.22|8171.22|10
1653642190000|2022-05-27 09:03:10|8291.19|8171.19|8287.36|8167.36|8291.19|8171.19|8287.36|8167.36|10
1653642200000|2022-05-27 09:03:20|8287.28|8167.28|8287.56|8167.56|8287.56|8167.56|8286.88|8166.88|10
1653642210000|2022-05-27 09:03:30|8287.43|8167.43|8288.61|8168.61|8288.68|8168.68|8287.41|8167.41|10
1653642220000|2022-05-27 09:03:40|8289.28|8169.28|8289.44|8169.44|8290.27|8170.27|8289.28|8169.28|10
1653642230000|2022-05-27 09:03:50|8289.69|8169.69|8290.04|8170.04|8290.44|8170.44|8289.69|8169.69|10
1653642240000|2022-05-27 09:04:00|8290.08|8170.08|8289.85|8169.85|8290.25|8170.25|8289.8|8169.8|10
1653642250000|2022-05-27 09:04:10|8290|8170|8289.25|8169.25|8290.03|8170.03|8289.25|8169.25|9
1653642260000|2022-05-27 09:04:20|8289.26|8169.26|8287.61|8167.61|8289.26|8169.26|8287.56|8167.56|10
1653642270000|2022-05-27 09:04:30|8287.18|8167.18|8285.83|8165.83|8287.18|8167.18|8285.83|8165.83|10
1653642280000|2022-05-27 09:04:40|8285.74|8165.74|8285.49|8165.49|8285.92|8165.92|8285.48|8165.48|9
1653642290000|2022-05-27 09:04:50|8285.48|8165.48|8285.87|8165.87|8285.87|8165.87|8285.44|8165.44|10
1653642300000|2022-05-27 09:05:00|8286.31|8166.31|8286.88|8166.88|8287.13|8167.13|8286.31|8166.31|10
1653642310000|2022-05-27 09:05:10|8286.91|8166.91|8285.69|8165.69|8286.91|8166.91|8285.68|8165.68|10
1653642320000|2022-05-27 09:05:20|8285.4|8165.4|8283.6|8163.6|8285.4|8165.4|8283.6|8163.6|10
1653642330000|2022-05-27 09:05:30|8283.46|8163.46|8282.89|8162.89|8283.46|8163.46|8282.89|8162.89|9
1653642340000|2022-05-27 09:05:40|8282.33|8162.33|8280.73|8160.73|8282.36|8162.36|8280.51|8160.51|9
1653642350000|2022-05-27 09:05:50|8280.12|8160.12|8280.53|8160.53|8280.53|8160.53|8279.95|8159.95|10
1653642360000|2022-05-27 09:06:00|8280.57|8160.57|8280.77|8160.77|8280.77|8160.77|8280.42|8160.42|10
1653642370000|2022-05-27 09:06:10|8280.8|8160.8|8280.83|8160.83|8280.84|8160.84|8280.74|8160.74|6
1653642380000|2022-05-27 09:06:20|8280.84|8160.84|8280.18|8160.18|8281|8161|8280.18|8160.18|10
1653642390000|2022-05-27 09:06:30|8279.68|8159.68|8278.85|8158.85|8279.68|8159.68|8278.85|8158.85|10
1653642400000|2022-05-27 09:06:40|8279.01|8159.01|8279.44|8159.44|8279.73|8159.73|8279.01|8159.01|10
1653642410000|2022-05-27 09:06:50|8279.53|8159.53|8281.17|8161.17|8281.17|8161.17|8279.53|8159.53|10
1653642420000|2022-05-27 09:07:00|8281.16|8161.16|8285.05|8165.05|8285.05|8165.05|8281.11|8161.11|10
1653642430000|2022-05-27 09:07:10|8285.09|8165.09|8288.43|8168.43|8288.43|8168.43|8285.09|8165.09|10
1653642440000|2022-05-27 09:07:20|8289.25|8169.25|8292.86|8172.86|8292.86|8172.86|8289.25|8169.25|9
1653642450000|2022-05-27 09:07:30|8294.02|8174.02|8295.56|8175.56|8296.03|8176.03|8294.02|8174.02|10
1653642460000|2022-05-27 09:07:40|8295.58|8175.58|8294.8|8174.8|8296.07|8176.07|8294.8|8174.8|10
1653642470000|2022-05-27 09:07:50|8294.69|8174.69|8295.62|8175.62|8295.62|8175.62|8294.69|8174.69|10
1653642480000|2022-05-27 09:08:00|8295.94|8175.94|8297.09|8177.09|8297.16|8177.16|8295.94|8175.94|10
1653642490000|2022-05-27 09:08:10|8297.11|8177.11|8297.95|8177.95|8297.95|8177.95|8296.86|8176.86|10
1653642500000|2022-05-27 09:08:20|8297.93|8177.93|8296.96|8176.96|8297.93|8177.93|8296.96|8176.96|9
1653642510000|2022-05-27 09:08:30|8297.04|8177.04|8293.83|8173.83|8297.04|8177.04|8293.83|8173.83|10
1653642520000|2022-05-27 09:08:40|8292.95|8172.95|8291.03|8171.03|8292.95|8172.95|8290.7|8170.7|10
1653642530000|2022-05-27 09:08:50|8290.58|8170.58|8290.15|8170.15|8291.42|8171.42|8290.15|8170.15|10
1653642540000|2022-05-27 09:09:00|8289.87|8169.87|8289.55|8169.55|8289.87|8169.87|8289.35|8169.35|9
1653642550000|2022-05-27 09:09:10|8289.33|8169.33|8290.11|8170.11|8290.11|8170.11|8289.15|8169.15|10
1653642560000|2022-05-27 09:09:20|8290.06|8170.06|8291.76|8171.76|8291.76|8171.76|8289.94|8169.94|9
1653642570000|2022-05-27 09:09:30|8292.02|8172.02|8293.5|8173.5|8293.5|8173.5|8291.79|8171.79|10
1653642580000|2022-05-27 09:09:40|8293.75|8173.75|8294.26|8174.26|8294.72|8174.72|8293.75|8173.75|10
1653642590000|2022-05-27 09:09:50|8294.46|8174.46|8294.87|8174.87|8295.19|8175.19|8294.17|8174.17|10
1653642600000|2022-05-27 09:10:00|8294.89|8174.89|8296.28|8176.28|8296.28|8176.28|8294.33|8174.33|10
1653642610000|2022-05-27 09:10:10|8296.84|8176.84|8298.15|8178.15|8298.19|8178.19|8296.84|8176.84|9
1653642620000|2022-05-27 09:10:20|8298.33|8178.33|8301.65|8181.65|8301.65|8181.65|8298.33|8178.33|10
1653642630000|2022-05-27 09:10:30|8302.39|8182.39|8304.06|8184.06|8304.31|8184.31|8302.39|8182.39|10
1653642640000|2022-05-27 09:10:40|8303.65|8183.65|8302.58|8182.58|8303.65|8183.65|8302.58|8182.58|10
1653642650000|2022-05-27 09:10:50|8302.48|8182.48|8300.72|8180.72|8302.48|8182.48|8300.72|8180.72|10
1653642660000|2022-05-27 09:11:00|8300.25|8180.25|8298.85|8178.85|8300.25|8180.25|8298.85|8178.85|9
1653642670000|2022-05-27 09:11:10|8298.79|8178.79|8297.14|8177.14|8298.79|8178.79|8297.14|8177.14|10
1653642680000|2022-05-27 09:11:20|8297|8177|8296.63|8176.63|8297.17|8177.17|8296.28|8176.28|10
1653642690000|2022-05-27 09:11:30|8296.01|8176.01|8296.16|8176.16|8296.18|8176.18|8295.98|8175.98|8
1653642700000|2022-05-27 09:11:40|8296.14|8176.14|8294.88|8174.88|8296.14|8176.14|8294.88|8174.88|10
1653642710000|2022-05-27 09:11:50|8294.75|8174.75|8293.81|8173.81|8294.79|8174.79|8293.81|8173.81|10
1653642720000|2022-05-27 09:12:00|8293.57|8173.57|8293.32|8173.32|8293.57|8173.57|8292.68|8172.68|10
1653642730000|2022-05-27 09:12:10|8293.38|8173.38|8294.24|8174.24|8294.24|8174.24|8293.26|8173.26|10
1653642740000|2022-05-27 09:12:20|8294.28|8174.28|8295.58|8175.58|8295.58|8175.58|8294.28|8174.28|9
1653642750000|2022-05-27 09:12:30|8295.96|8175.96|8297.39|8177.39|8297.78|8177.78|8295.96|8175.96|10
1653642760000|2022-05-27 09:12:40|8297.38|8177.38|8296.46|8176.46|8297.49|8177.49|8296.46|8176.46|10
1653642770000|2022-05-27 09:12:50|8295.76|8175.76|8295.35|8175.35|8295.76|8175.76|8295.21|8175.21|10
1653642780000|2022-05-27 09:13:00|8295.31|8175.31|8294.41|8174.41|8295.31|8175.31|8294.38|8174.38|9
1653642790000|2022-05-27 09:13:10|8294.27|8174.27|8294.15|8174.15|8294.48|8174.48|8294.14|8174.14|9
1653642800000|2022-05-27 09:13:20|8294.04|8174.04|8292.81|8172.81|8294.04|8174.04|8292.75|8172.75|9
1653642810000|2022-05-27 09:13:30|8292.97|8172.97|8293.28|8173.28|8293.28|8173.28|8292.96|8172.96|7
1653642820000|2022-05-27 09:13:40|8293.45|8173.45|8294.19|8174.19|8294.19|8174.19|8293.36|8173.36|7
1653642830000|2022-05-27 09:13:50|8294.18|8174.18|8294.64|8174.64|8294.64|8174.64|8294.18|8174.18|10
1653642840000|2022-05-27 09:14:00|8294.74|8174.74|8294.91|8174.91|8294.96|8174.96|8294.74|8174.74|8
1653642850000|2022-05-27 09:14:10|8294.99|8174.99|8298.72|8178.72|8298.72|8178.72|8294.98|8174.98|10
1653642860000|2022-05-27 09:14:20|8299.38|8179.38|8300.17|8180.17|8300.17|8180.17|8299.26|8179.26|10
1653642870000|2022-05-27 09:14:30|8300.06|8180.06|8299.78|8179.78|8300.22|8180.22|8299.78|8179.78|10
1653642880000|2022-05-27 09:14:40|8299.85|8179.85|8300.61|8180.61|8300.61|8180.61|8299.7|8179.7|8
1653642890000|2022-05-27 09:14:50|8300.67|8180.67|8300.04|8180.04|8300.67|8180.67|8300.04|8180.04|9
1653642900000|2022-05-27 09:15:00|8300|8180|8298.01|8178.01|8300|8180|8298.01|8178.01|10
1653642910000|2022-05-27 09:15:10|8297.66|8177.66|8298.67|8178.67|8298.67|8178.67|8297.6|8177.6|10
1653642920000|2022-05-27 09:15:20|8298.79|8178.79|8299.29|8179.29|8299.6|8179.6|8298.68|8178.68|9
1653642930000|2022-05-27 09:15:30|8299.03|8179.03|8297.99|8177.99|8299.1|8179.1|8297.99|8177.99|8
1653642940000|2022-05-27 09:15:40|8297.83|8177.83|8296.72|8176.72|8297.83|8177.83|8296.63|8176.63|9
1653642950000|2022-05-27 09:15:50|8296.73|8176.73|8296.42|8176.42|8296.73|8176.73|8296.17|8176.17|10
1653642960000|2022-05-27 09:16:00|8296.18|8176.18|8295.74|8175.74|8296.18|8176.18|8295.6|8175.6|10
1653642970000|2022-05-27 09:16:10|8295.71|8175.71|8296.47|8176.47|8296.47|8176.47|8295.07|8175.07|10
1653642980000|2022-05-27 09:16:20|8296.44|8176.44|8297.04|8177.04|8297.04|8177.04|8296.31|8176.31|10
1653642990000|2022-05-27 09:16:30|8297.32|8177.32|8298.22|8178.22|8298.22|8178.22|8297.24|8177.24|10
1653643000000|2022-05-27 09:16:40|8298.45|8178.45|8299.93|8179.93|8299.93|8179.93|8298.45|8178.45|9
1653643010000|2022-05-27 09:16:50|8299.84|8179.84|8299.99|8179.99|8300.1|8180.1|8299.68|8179.68|9
1653643020000|2022-05-27 09:17:00|8299.88|8179.88|8299.91|8179.91|8299.93|8179.93|8299.8|8179.8|7
1653643030000|2022-05-27 09:17:10|8299.98|8179.98|8299.96|8179.96|8300.08|8180.08|8299.94|8179.94|6
1653643040000|2022-05-27 09:17:20|8300.48|8180.48|8303.93|8183.93|8303.93|8183.93|8300.48|8180.48|9
1653643050000|2022-05-27 09:17:30|8304.18|8184.18|8304.35|8184.35|8304.58|8184.58|8304.18|8184.18|10
1653643060000|2022-05-27 09:17:40|8304.61|8184.61|8304.79|8184.79|8304.84|8184.84|8304.59|8184.59|9
1653643070000|2022-05-27 09:17:50|8304.82|8184.82|8305.01|8185.01|8305.1|8185.1|8304.69|8184.69|9
1653643080000|2022-05-27 09:18:00|8305.08|8185.08|8305.13|8185.13|8305.33|8185.33|8305.08|8185.08|9
1653643090000|2022-05-27 09:18:10|8305.1|8185.1|8305.28|8185.28|8305.33|8185.33|8305.05|8185.05|9
1653643100000|2022-05-27 09:18:20|8305.47|8185.47|8308.26|8188.26|8308.26|8188.26|8305.26|8185.26|10
1653643110000|2022-05-27 09:18:30|8308.43|8188.43|8311.73|8191.73|8311.82|8191.82|8308.43|8188.43|10
1653643120000|2022-05-27 09:18:40|8311.68|8191.68|8312.45|8192.45|8312.72|8192.72|8311.68|8191.68|10
1653643130000|2022-05-27 09:18:50|8312.7|8192.7|8311.96|8191.96|8312.7|8192.7|8311.66|8191.66|10
1653643140000|2022-05-27 09:19:00|8311.73|8191.73|8311.77|8191.77|8311.89|8191.89|8311.39|8191.39|10
1653643150000|2022-05-27 09:19:10|8311.68|8191.68|8311.43|8191.43|8312.22|8192.22|8311.43|8191.43|9
1653643160000|2022-05-27 09:19:20|8311.54|8191.54|8310.02|8190.02|8311.54|8191.54|8310.02|8190.02|9
1653643170000|2022-05-27 09:19:30|8309.37|8189.37|8309.83|8189.83|8309.83|8189.83|8308.96|8188.96|10
1653643180000|2022-05-27 09:19:40|8310.01|8190.01|8312.32|8192.32|8312.32|8192.32|8310.01|8190.01|10
1653643190000|2022-05-27 09:19:50|8312.36|8192.36|8314.33|8194.33|8314.33|8194.33|8312.34|8192.34|10
1653643200000|2022-05-27 09:20:00|8314.42|8194.42|8315.83|8195.83|8315.83|8195.83|8314.35|8194.35|10
1653643210000|2022-05-27 09:20:10|8315.84|8195.84|8317.36|8197.36|8317.36|8197.36|8315.78|8195.78|10
1653643220000|2022-05-27 09:20:20|8317.33|8197.33|8316.48|8196.48|8317.33|8197.33|8316.24|8196.24|10
1653643230000|2022-05-27 09:20:30|8316.69|8196.69|8316|8196|8317.28|8197.28|8316|8196|10
1653643240000|2022-05-27 09:20:40|8315.88|8195.88|8314.76|8194.76|8315.88|8195.88|8314.76|8194.76|10
1653643250000|2022-05-27 09:20:50|8314.6|8194.6|8313.53|8193.53|8314.6|8194.6|8313.49|8193.49|8
1653643260000|2022-05-27 09:21:00|8313.65|8193.65|8311.57|8191.57|8313.65|8193.65|8311.57|8191.57|10
1653643270000|2022-05-27 09:21:10|8311.24|8191.24|8308.3|8188.3|8311.24|8191.24|8308.3|8188.3|10
1653643280000|2022-05-27 09:21:20|8308.01|8188.01|8304.62|8184.62|8308.01|8188.01|8304.62|8184.62|10
1653643290000|2022-05-27 09:21:30|8304.71|8184.71|8302.21|8182.21|8304.71|8184.71|8302.21|8182.21|10
1653643300000|2022-05-27 09:21:40|8302.23|8182.23|8298.06|8178.06|8302.23|8182.23|8298.06|8178.06|10
1653643310000|2022-05-27 09:21:50|8298.18|8178.18|8296.85|8176.85|8298.2|8178.2|8296.85|8176.85|10
1653643320000|2022-05-27 09:22:00|8297.12|8177.12|8297.52|8177.52|8297.52|8177.52|8296.27|8176.27|10
1653643330000|2022-05-27 09:22:10|8297.58|8177.58|8298.14|8178.14|8298.14|8178.14|8297.04|8177.04|9
1653643340000|2022-05-27 09:22:20|8298.21|8178.21|8298.98|8178.98|8299.07|8179.07|8298.09|8178.09|10
1653643350000|2022-05-27 09:22:30|8298.93|8178.93|8299.3|8179.3|8299.3|8179.3|8298.81|8178.81|10
1653643360000|2022-05-27 09:22:40|8299.61|8179.61|8301.03|8181.03|8301.03|8181.03|8299.61|8179.61|10
1653643370000|2022-05-27 09:22:50|8301.06|8181.06|8303.39|8183.39|8303.39|8183.39|8301.06|8181.06|10
1653643380000|2022-05-27 09:23:00|8303.21|8183.21|8307.55|8187.55|8307.55|8187.55|8303.21|8183.21|10
1653643390000|2022-05-27 09:23:10|8308.08|8188.08|8310.49|8190.49|8310.49|8190.49|8308.08|8188.08|10
1653643400000|2022-05-27 09:23:20|8310.56|8190.56|8310.14|8190.14|8310.98|8190.98|8309.95|8189.95|10
1653643410000|2022-05-27 09:23:30|8310.93|8190.93|8313.24|8193.24|8313.24|8193.24|8310.93|8190.93|10
1653643420000|2022-05-27 09:23:40|8314.14|8194.14|8315.93|8195.93|8316.07|8196.07|8314.14|8194.14|10
1653643430000|2022-05-27 09:23:50|8316.38|8196.38|8318.03|8198.03|8318.03|8198.03|8316.21|8196.21|9
1653643440000|2022-05-27 09:24:00|8317.09|8197.09|8317.61|8197.61|8318.03|8198.03|8317.09|8197.09|10
1653643450000|2022-05-27 09:24:10|8317.56|8197.56|8315.9|8195.9|8317.56|8197.56|8315.78|8195.78|10
1653643460000|2022-05-27 09:24:20|8316.08|8196.08|8314.94|8194.94|8316.08|8196.08|8314.94|8194.94|10
1653643470000|2022-05-27 09:24:30|8314.98|8194.98|8315.02|8195.02|8315.3|8195.3|8314.91|8194.91|10
1653643480000|2022-05-27 09:24:40|8315.09|8195.09|8314.64|8194.64|8315.09|8195.09|8314.11|8194.11|10
1653643490000|2022-05-27 09:24:50|8314.68|8194.68|8314.73|8194.73|8314.77|8194.77|8313.75|8193.75|10
1653643500000|2022-05-27 09:25:00|8314.55|8194.55|8312.54|8192.54|8314.62|8194.62|8312.54|8192.54|9
1653643510000|2022-05-27 09:25:10|8311.96|8191.96|8312.36|8192.36|8312.38|8192.38|8311.66|8191.66|10
1653643520000|2022-05-27 09:25:20|8312.31|8192.31|8312.56|8192.56|8312.56|8192.56|8311.87|8191.87|10
1653643530000|2022-05-27 09:25:30|8312.62|8192.62|8313.15|8193.15|8313.17|8193.17|8312.56|8192.56|10
1653643540000|2022-05-27 09:25:40|8313.55|8193.55|8313.11|8193.11|8313.55|8193.55|8313.11|8193.11|10
1653643550000|2022-05-27 09:25:50|8312.95|8192.95|8311.69|8191.69|8312.95|8192.95|8311.69|8191.69|9
1653643560000|2022-05-27 09:26:00|8311.61|8191.61|8313.95|8193.95|8313.95|8193.95|8311.61|8191.61|9
1653643570000|2022-05-27 09:26:10|8314.04|8194.04|8316.26|8196.26|8316.26|8196.26|8314.04|8194.04|10
1653643580000|2022-05-27 09:26:20|8316.46|8196.46|8317.61|8197.61|8317.69|8197.69|8316.34|8196.34|10
1653643590000|2022-05-27 09:26:30|8317.62|8197.62|8317.91|8197.91|8318.19|8198.19|8317.62|8197.62|10
1653643600000|2022-05-27 09:26:40|8317.98|8197.98|8318.1|8198.1|8318.52|8198.52|8317.86|8197.86|10
1653643610000|2022-05-27 09:26:50|8318.39|8198.39|8316.28|8196.28|8318.39|8198.39|8316.28|8196.28|10
1653643620000|2022-05-27 09:27:00|8316.01|8196.01|8317.89|8197.89|8317.89|8197.89|8315.88|8195.88|10
1653643630000|2022-05-27 09:27:10|8318.36|8198.36|8321.56|8201.56|8321.56|8201.56|8318.36|8198.36|10
1653643640000|2022-05-27 09:27:20|8321.8|8201.8|8322.87|8202.87|8322.93|8202.93|8321.8|8201.8|10
1653643650000|2022-05-27 09:27:30|8322.76|8202.76|8323.71|8203.71|8323.71|8203.71|8322.76|8202.76|10
1653643660000|2022-05-27 09:27:40|8323.76|8203.76|8327.24|8207.24|8327.24|8207.24|8323.76|8203.76|10
1653643670000|2022-05-27 09:27:50|8327.87|8207.87|8329.41|8209.41|8329.41|8209.41|8327.87|8207.87|10
1653643680000|2022-05-27 09:28:00|8329.49|8209.49|8328.85|8208.85|8330.09|8210.09|8328.85|8208.85|10
1653643690000|2022-05-27 09:28:10|8328.49|8208.49|8328.98|8208.98|8328.98|8208.98|8327.96|8207.96|10
1653643700000|2022-05-27 09:28:20|8329.41|8209.41|8327.95|8207.95|8329.41|8209.41|8327.84|8207.84|10
1653643710000|2022-05-27 09:28:30|8327.78|8207.78|8327.64|8207.64|8328.11|8208.11|8327.58|8207.58|10
1653643720000|2022-05-27 09:28:40|8327.53|8207.53|8326.63|8206.63|8327.64|8207.64|8326.63|8206.63|9
1653643730000|2022-05-27 09:28:50|8326.86|8206.86|8326.37|8206.37|8326.87|8206.87|8326.19|8206.19|8
1653643740000|2022-05-27 09:29:00|8326.25|8206.25|8326.32|8206.32|8326.32|8206.32|8325.88|8205.88|10
1653643750000|2022-05-27 09:29:10|8326.05|8206.05|8325.88|8205.88|8326.27|8206.27|8325.84|8205.84|9
1653643760000|2022-05-27 09:29:20|8325.89|8205.89|8325.38|8205.38|8325.89|8205.89|8324.88|8204.88|9
1653643770000|2022-05-27 09:29:30|8325.15|8205.15|8325.6|8205.6|8326.03|8206.03|8325.13|8205.13|10
1653643780000|2022-05-27 09:29:40|8325.2|8205.2|8326.02|8206.02|8326.02|8206.02|8325.2|8205.2|10
1653643790000|2022-05-27 09:29:50|8325.92|8205.92|8325.31|8205.31|8326.42|8206.42|8325.31|8205.31|10
1653643800000|2022-05-27 09:30:00|8325.19|8205.19|8323.9|8203.9|8325.42|8205.42|8323.84|8203.84|10
1653643810000|2022-05-27 09:30:10|8323.81|8203.81|8322.7|8202.7|8323.81|8203.81|8322.42|8202.42|10
1653643820000|2022-05-27 09:30:20|8322.74|8202.74|8318.21|8198.21|8322.74|8202.74|8318.21|8198.21|10
1653643830000|2022-05-27 09:30:30|8318.02|8198.02|8316.12|8196.12|8318.11|8198.11|8316.12|8196.12|10
1653643840000|2022-05-27 09:30:40|8316.06|8196.06|8317.93|8197.93|8317.93|8197.93|8315.27|8195.27|10
1653643850000|2022-05-27 09:30:50|8318.47|8198.47|8323.14|8203.14|8323.14|8203.14|8318.47|8198.47|10
1653643860000|2022-05-27 09:31:00|8323.52|8203.52|8326.48|8206.48|8326.56|8206.56|8323.52|8203.52|10
1653643870000|2022-05-27 09:31:10|8327.48|8207.48|8331.14|8211.14|8331.2|8211.2|8327.48|8207.48|10
1653643880000|2022-05-27 09:31:20|8330.97|8210.97|8330.11|8210.11|8330.97|8210.97|8330.11|8210.11|9
1653643890000|2022-05-27 09:31:30|8329.97|8209.97|8328.48|8208.48|8330.31|8210.31|8328.43|8208.43|10
1653643900000|2022-05-27 09:31:40|8328.42|8208.42|8329.04|8209.04|8329.14|8209.14|8328.34|8208.34|10
1653643910000|2022-05-27 09:31:50|8329.21|8209.21|8330.47|8210.47|8330.71|8210.71|8329.21|8209.21|10
1653643920000|2022-05-27 09:32:00|8330.33|8210.33|8330.56|8210.56|8332.03|8212.03|8330.33|8210.33|10
1653643930000|2022-05-27 09:32:10|8330.39|8210.39|8329.28|8209.28|8331.03|8211.03|8328.86|8208.86|10
1653643940000|2022-05-27 09:32:20|8328.64|8208.64|8328.43|8208.43|8329.12|8209.12|8328.43|8208.43|10
1653643950000|2022-05-27 09:32:30|8328.26|8208.26|8327.76|8207.76|8328.29|8208.29|8327.73|8207.73|9
1653643960000|2022-05-27 09:32:40|8327.48|8207.48|8328.12|8208.12|8328.12|8208.12|8327.41|8207.41|9
1653643970000|2022-05-27 09:32:50|8328.24|8208.24|8328.35|8208.35|8328.53|8208.53|8328.07|8208.07|9
1653643980000|2022-05-27 09:33:00|8328.44|8208.44|8325.07|8205.07|8328.44|8208.44|8325.07|8205.07|10
1653643990000|2022-05-27 09:33:10|8324.93|8204.93|8323.66|8203.66|8324.93|8204.93|8323.66|8203.66|10
1653644000000|2022-05-27 09:33:20|8323.56|8203.56|8321.35|8201.35|8323.56|8203.56|8321.35|8201.35|10
1653644010000|2022-05-27 09:33:30|8322.09|8202.09|8322.17|8202.17|8322.35|8202.35|8321.41|8201.41|10
1653644020000|2022-05-27 09:33:40|8322.34|8202.34|8321.07|8201.07|8322.4|8202.4|8321.07|8201.07|10
1653644030000|2022-05-27 09:33:50|8321.18|8201.18|8321.04|8201.04|8321.34|8201.34|8320.98|8200.98|10
1653644040000|2022-05-27 09:34:00|8321.19|8201.19|8324.35|8204.35|8324.35|8204.35|8321.19|8201.19|10
1653644050000|2022-05-27 09:34:10|8323.97|8203.97|8326.88|8206.88|8326.88|8206.88|8323.97|8203.97|10
1653644060000|2022-05-27 09:34:20|8327.9|8207.9|8329.63|8209.63|8329.66|8209.66|8327.9|8207.9|10
1653644070000|2022-05-27 09:34:30|8329.79|8209.79|8330.1|8210.1|8330.1|8210.1|8329.52|8209.52|10
1653644080000|2022-05-27 09:34:40|8329.99|8209.99|8330.54|8210.54|8330.82|8210.82|8329.99|8209.99|10
1653644090000|2022-05-27 09:34:50|8330.48|8210.48|8331.46|8211.46|8331.51|8211.51|8330.48|8210.48|10
1653644100000|2022-05-27 09:35:00|8331.75|8211.75|8332.24|8212.24|8332.24|8212.24|8331.42|8211.42|9
1653644110000|2022-05-27 09:35:10|8331.72|8211.72|8332.31|8212.31|8332.31|8212.31|8331.72|8211.72|9
1653644120000|2022-05-27 09:35:20|8332.32|8212.32|8332.15|8212.15|8332.44|8212.44|8332.14|8212.14|10
1653644130000|2022-05-27 09:35:30|8332.01|8212.01|8331.82|8211.82|8332.66|8212.66|8331.82|8211.82|10
1653644140000|2022-05-27 09:35:40|8331.61|8211.61|8331.39|8211.39|8331.74|8211.74|8331.39|8211.39|10
1653644150000|2022-05-27 09:35:50|8332.36|8212.36|8333.21|8213.21|8333.21|8213.21|8332.36|8212.36|10
1653644160000|2022-05-27 09:36:00|8333.4|8213.4|8334.13|8214.13|8334.43|8214.43|8333.4|8213.4|10
1653644170000|2022-05-27 09:36:10|8333.7|8213.7|8333.28|8213.28|8333.7|8213.7|8332.81|8212.81|10
1653644180000|2022-05-27 09:36:20|8334.06|8214.06|8335.19|8215.19|8335.19|8215.19|8334.06|8214.06|10
1653644190000|2022-05-27 09:36:30|8335.1|8215.1|8335.36|8215.36|8335.4|8215.4|8335.1|8215.1|7
1653644200000|2022-05-27 09:36:40|8335.35|8215.35|8335.64|8215.64|8335.7|8215.7|8335.31|8215.31|8
1653644210000|2022-05-27 09:36:50|8335.71|8215.71|8336.45|8216.45|8336.5|8216.5|8335.71|8215.71|9
1653644220000|2022-05-27 09:37:00|8336.52|8216.52|8336.62|8216.62|8336.62|8216.62|8336.35|8216.35|10
1653644230000|2022-05-27 09:37:10|8336.63|8216.63|8336.81|8216.81|8336.86|8216.86|8336.53|8216.53|8
1653644240000|2022-05-27 09:37:20|8336.92|8216.92|8337.34|8217.34|8337.34|8217.34|8336.92|8216.92|9
1653644250000|2022-05-27 09:37:30|8337.35|8217.35|8337.58|8217.58|8337.58|8217.58|8337.12|8217.12|9
1653644260000|2022-05-27 09:37:40|8337.53|8217.53|8336.63|8216.63|8337.6|8217.6|8336.56|8216.56|9
1653644270000|2022-05-27 09:37:50|8336.8|8216.8|8337.88|8217.88|8337.9|8217.9|8336.75|8216.75|9
1653644280000|2022-05-27 09:38:00|8338.82|8218.82|8337.98|8217.98|8339.96|8219.96|8337.82|8217.82|10
1653644290000|2022-05-27 09:38:10|8337.56|8217.56|8339.3|8219.3|8339.3|8219.3|8337.28|8217.28|10
1653644300000|2022-05-27 09:38:20|8339.33|8219.33|8344.5|8224.5|8344.5|8224.5|8339.33|8219.33|10
1653644310000|2022-05-27 09:38:30|8344.8|8224.8|8348.08|8228.08|8348.21|8228.21|8344.8|8224.8|10
1653644320000|2022-05-27 09:38:40|8348.01|8228.01|8346.49|8226.49|8348.01|8228.01|8346.49|8226.49|10
1653644330000|2022-05-27 09:38:50|8346.09|8226.09|8346.2|8226.2|8346.2|8226.2|8345.38|8225.38|9
1653644340000|2022-05-27 09:39:00|8346.14|8226.14|8346.67|8226.67|8346.67|8226.67|8346.14|8226.14|9
1653644350000|2022-05-27 09:39:10|8346.86|8226.86|8348.19|8228.19|8348.32|8228.32|8346.86|8226.86|10
1653644360000|2022-05-27 09:39:20|8348.87|8228.87|8350.44|8230.44|8350.44|8230.44|8348.87|8228.87|10
1653644370000|2022-05-27 09:39:30|8350.81|8230.81|8350.4|8230.4|8350.88|8230.88|8350.39|8230.39|8
1653644380000|2022-05-27 09:39:40|8350.63|8230.63|8352.03|8232.03|8352.03|8232.03|8350.63|8230.63|10
1653644390000|2022-05-27 09:39:50|8351.92|8231.92|8352.34|8232.34|8352.34|8232.34|8351.81|8231.81|10
1653644400000|2022-05-27 09:40:00|8352.27|8232.27|8348.33|8228.33|8352.59|8232.59|8348.33|8228.33|10
1653644410000|2022-05-27 09:40:10|8347.6|8227.6|8348.93|8228.93|8348.93|8228.93|8346.92|8226.92|10
1653644420000|2022-05-27 09:40:20|8349.03|8229.03|8350.04|8230.04|8350.04|8230.04|8349|8229|10
1653644430000|2022-05-27 09:40:30|8349.83|8229.83|8349.45|8229.45|8349.98|8229.98|8349.21|8229.21|10
1653644440000|2022-05-27 09:40:40|8351.1|8231.1|8353.04|8233.04|8353.04|8233.04|8351.1|8231.1|10
1653644450000|2022-05-27 09:40:50|8353.82|8233.82|8356.22|8236.22|8356.24|8236.24|8353.82|8233.82|10
1653644460000|2022-05-27 09:41:00|8356.28|8236.28|8356.85|8236.85|8356.85|8236.85|8355.74|8235.74|8
1653644470000|2022-05-27 09:41:10|8356.64|8236.64|8356.89|8236.89|8356.89|8236.89|8356.32|8236.32|10
1653644480000|2022-05-27 09:41:20|8357.36|8237.36|8356.16|8236.16|8357.75|8237.75|8356.16|8236.16|10
1653644490000|2022-05-27 09:41:30|8356.57|8236.57|8355.03|8235.03|8356.74|8236.74|8355.03|8235.03|10
1653644500000|2022-05-27 09:41:40|8355.4|8235.4|8357.16|8237.16|8357.16|8237.16|8355.4|8235.4|10
1653644510000|2022-05-27 09:41:50|8357.29|8237.29|8358.12|8238.12|8358.37|8238.37|8357.21|8237.21|10
1653644520000|2022-05-27 09:42:00|8358.37|8238.37|8358.12|8238.12|8358.91|8238.91|8357.9|8237.9|10
1653644530000|2022-05-27 09:42:10|8358.34|8238.34|8357.96|8237.96|8358.38|8238.38|8357.89|8237.89|10
1653644540000|2022-05-27 09:42:20|8357.24|8237.24|8356.04|8236.04|8357.24|8237.24|8355.5|8235.5|9
1653644550000|2022-05-27 09:42:30|8355.92|8235.92|8354.87|8234.87|8355.92|8235.92|8354.87|8234.87|9
1653644560000|2022-05-27 09:42:40|8355.03|8235.03|8355.04|8235.04|8355.27|8235.27|8354.81|8234.81|10
1653644570000|2022-05-27 09:42:50|8354.79|8234.79|8353.9|8233.9|8354.93|8234.93|8353.9|8233.9|9
1653644580000|2022-05-27 09:43:00|8353.79|8233.79|8351.79|8231.79|8353.92|8233.92|8351.79|8231.79|10
1653644590000|2022-05-27 09:43:10|8351.15|8231.15|8350.07|8230.07|8351.5|8231.5|8350.07|8230.07|10
1653644600000|2022-05-27 09:43:20|8350.22|8230.22|8349.18|8229.18|8350.22|8230.22|8349.18|8229.18|9
1653644610000|2022-05-27 09:43:30|8349.29|8229.29|8347.96|8227.96|8349.29|8229.29|8347.96|8227.96|10
1653644620000|2022-05-27 09:43:40|8347.81|8227.81|8347.75|8227.75|8347.81|8227.81|8347.38|8227.38|9
1653644630000|2022-05-27 09:43:50|8347.67|8227.67|8347.12|8227.12|8348.11|8228.11|8347.11|8227.11|10
1653644640000|2022-05-27 09:44:00|8347.03|8227.03|8346.78|8226.78|8347.2|8227.2|8346.75|8226.75|10
1653644650000|2022-05-27 09:44:10|8346.92|8226.92|8347.58|8227.58|8347.65|8227.65|8346.92|8226.92|10
1653644660000|2022-05-27 09:44:20|8346.53|8226.53|8344.16|8224.16|8346.7|8226.7|8344.16|8224.16|10
1653644670000|2022-05-27 09:44:30|8343.92|8223.92|8340.7|8220.7|8343.92|8223.92|8340.7|8220.7|10
1653644680000|2022-05-27 09:44:40|8340.54|8220.54|8339.08|8219.08|8340.54|8220.54|8339.08|8219.08|10
1653644690000|2022-05-27 09:44:50|8338.99|8218.99|8339.11|8219.11|8339.2|8219.2|8338.97|8218.97|10
1653644700000|2022-05-27 09:45:00|8339.3|8219.3|8339.5|8219.5|8339.56|8219.56|8338.55|8218.55|10
1653644710000|2022-05-27 09:45:10|8339.84|8219.84|8340.47|8220.47|8340.55|8220.55|8339.84|8219.84|10
1653644720000|2022-05-27 09:45:20|8340.9|8220.9|8341.58|8221.58|8341.79|8221.79|8340.9|8220.9|9
1653644730000|2022-05-27 09:45:30|8341.75|8221.75|8338.79|8218.79|8341.85|8221.85|8338.79|8218.79|10
1653644740000|2022-05-27 09:45:40|8338.86|8218.86|8335.24|8215.24|8338.86|8218.86|8335.18|8215.18|10
1653644750000|2022-05-27 09:45:50|8334.99|8214.99|8332.77|8212.77|8334.99|8214.99|8332.77|8212.77|10
1653644760000|2022-05-27 09:46:00|8332.64|8212.64|8330.41|8210.41|8332.64|8212.64|8330.41|8210.41|10
1653644770000|2022-05-27 09:46:10|8330.26|8210.26|8328.88|8208.88|8330.26|8210.26|8328.88|8208.88|9
1653644780000|2022-05-27 09:46:20|8328.2|8208.2|8326.6|8206.6|8328.2|8208.2|8326.6|8206.6|9
1653644790000|2022-05-27 09:46:30|8325.47|8205.47|8324.41|8204.41|8325.47|8205.47|8324.4|8204.4|10
1653644800000|2022-05-27 09:46:40|8324.1|8204.1|8324.78|8204.78|8324.8|8204.8|8324.1|8204.1|9
1653644810000|2022-05-27 09:46:50|8324.85|8204.85|8324.12|8204.12|8325.09|8205.09|8324.12|8204.12|9
1653644820000|2022-05-27 09:47:00|8324.26|8204.26|8324|8204|8324.26|8204.26|8323.9|8203.9|9
1653644830000|2022-05-27 09:47:10|8323.97|8203.97|8323.56|8203.56|8323.97|8203.97|8323.56|8203.56|9
1653644840000|2022-05-27 09:47:20|8323.52|8203.52|8322.93|8202.93|8323.52|8203.52|8322.89|8202.89|10
1653644850000|2022-05-27 09:47:30|8322.89|8202.89|8322.93|8202.93|8323.01|8203.01|8322.84|8202.84|9
1653644860000|2022-05-27 09:47:40|8323.11|8203.11|8324.02|8204.02|8324.02|8204.02|8323.11|8203.11|9
1653644870000|2022-05-27 09:47:50|8323.79|8203.79|8323.54|8203.54|8323.82|8203.82|8323.54|8203.54|10
1653644880000|2022-05-27 09:48:00|8323.52|8203.52|8323.65|8203.65|8323.65|8203.65|8323.37|8203.37|10
1653644890000|2022-05-27 09:48:10|8323.87|8203.87|8324.24|8204.24|8324.24|8204.24|8323.73|8203.73|9
1653644900000|2022-05-27 09:48:20|8324.33|8204.33|8323.77|8203.77|8324.4|8204.4|8323.77|8203.77|8
1653644910000|2022-05-27 09:48:30|8323.48|8203.48|8322.4|8202.4|8323.48|8203.48|8322.4|8202.4|8
1653644920000|2022-05-27 09:48:40|8322.45|8202.45|8324.97|8204.97|8324.97|8204.97|8322.23|8202.23|9
1653644930000|2022-05-27 09:48:50|8325.65|8205.65|8328.27|8208.27|8328.27|8208.27|8325.65|8205.65|10
1653644940000|2022-05-27 09:49:00|8328.55|8208.55|8328.68|8208.68|8328.96|8208.96|8328.41|8208.41|10
1653644950000|2022-05-27 09:49:10|8328.61|8208.61|8329|8209|8329.03|8209.03|8328.61|8208.61|10
1653644960000|2022-05-27 09:49:20|8329.48|8209.48|8330.41|8210.41|8330.51|8210.51|8329.48|8209.48|10
1653644970000|2022-05-27 09:49:30|8331.09|8211.09|8331.55|8211.55|8331.55|8211.55|8330.65|8210.65|10
1653644980000|2022-05-27 09:49:40|8331.53|8211.53|8331.14|8211.14|8331.53|8211.53|8331.02|8211.02|9
1653644990000|2022-05-27 09:49:50|8331.09|8211.09|8328.96|8208.96|8331.09|8211.09|8328.96|8208.96|9
1653645000000|2022-05-27 09:50:00|8328.98|8208.98|8330.33|8210.33|8330.33|8210.33|8328.98|8208.98|10
1653645010000|2022-05-27 09:50:10|8330.31|8210.31|8330.11|8210.11|8330.41|8210.41|8330.04|8210.04|10
1653645020000|2022-05-27 09:50:20|8329.98|8209.98|8329.34|8209.34|8330.14|8210.14|8329.3|8209.3|10
1653645030000|2022-05-27 09:50:30|8329.37|8209.37|8329.07|8209.07|8329.55|8209.55|8329.07|8209.07|9
1653645040000|2022-05-27 09:50:40|8328.98|8208.98|8328.42|8208.42|8329.48|8209.48|8328.42|8208.42|8
1653645050000|2022-05-27 09:50:50|8328.2|8208.2|8327.22|8207.22|8328.2|8208.2|8327.22|8207.22|9
1653645060000|2022-05-27 09:51:00|8327.23|8207.23|8326.75|8206.75|8327.24|8207.24|8326.75|8206.75|8
1653645070000|2022-05-27 09:51:10|8326.84|8206.84|8327.78|8207.78|8327.78|8207.78|8326.62|8206.62|8
1653645080000|2022-05-27 09:51:20|8327.76|8207.76|8328.21|8208.21|8328.29|8208.29|8327.76|8207.76|10
1653645090000|2022-05-27 09:51:30|8328.79|8208.79|8329.94|8209.94|8330.55|8210.55|8328.79|8208.79|10
1653645100000|2022-05-27 09:51:40|8330.11|8210.11|8330.98|8210.98|8330.98|8210.98|8330.1|8210.1|10
1653645110000|2022-05-27 09:51:50|8331|8211|8332.56|8212.56|8332.56|8212.56|8331|8211|10
1653645120000|2022-05-27 09:52:00|8332.75|8212.75|8334.93|8214.93|8334.93|8214.93|8332.75|8212.75|10
1653645130000|2022-05-27 09:52:10|8334.96|8214.96|8335.98|8215.98|8335.98|8215.98|8334.96|8214.96|8
1653645140000|2022-05-27 09:52:20|8336.04|8216.04|8334.55|8214.55|8336.04|8216.04|8334.55|8214.55|9
1653645150000|2022-05-27 09:52:30|8335.02|8215.02|8335.27|8215.27|8335.27|8215.27|8335.02|8215.02|9
1653645160000|2022-05-27 09:52:40|8335.42|8215.42|8337.12|8217.12|8337.12|8217.12|8335.22|8215.22|10
1653645170000|2022-05-27 09:52:50|8337.75|8217.75|8340.87|8220.87|8340.87|8220.87|8337.75|8217.75|9
1653645180000|2022-05-27 09:53:00|8340.89|8220.89|8346.68|8226.68|8346.68|8226.68|8340.89|8220.89|10
1653645190000|2022-05-27 09:53:10|8346.78|8226.78|8347.58|8227.58|8347.58|8227.58|8345.79|8225.79|10
1653645200000|2022-05-27 09:53:20|8348.18|8228.18|8351.34|8231.34|8351.34|8231.34|8348.18|8228.18|10
1653645210000|2022-05-27 09:53:30|8351.05|8231.05|8351.16|8231.16|8351.16|8231.16|8349.72|8229.72|10
1653645220000|2022-05-27 09:53:40|8351.5|8231.5|8355.12|8235.12|8355.35|8235.35|8351.5|8231.5|10
1653645230000|2022-05-27 09:53:50|8355.31|8235.31|8355.15|8235.15|8355.91|8235.91|8354.68|8234.68|10
1653645240000|2022-05-27 09:54:00|8355.94|8235.94|8360.02|8240.02|8360.38|8240.38|8355.94|8235.94|10
1653645250000|2022-05-27 09:54:10|8360.18|8240.18|8360.13|8240.13|8361.06|8241.06|8359.96|8239.96|10
1653645260000|2022-05-27 09:54:20|8360.35|8240.35|8362.63|8242.63|8362.63|8242.63|8359.97|8239.97|10
1653645270000|2022-05-27 09:54:30|8363.27|8243.27|8365.12|8245.12|8365.12|8245.12|8363.27|8243.27|10
1653645280000|2022-05-27 09:54:40|8365|8245|8365.38|8245.38|8365.39|8245.39|8365|8245|8
1653645290000|2022-05-27 09:54:50|8365.42|8245.42|8366.53|8246.53|8366.53|8246.53|8365.34|8245.34|10
1653645300000|2022-05-27 09:55:00|8367.02|8247.02|8370.78|8250.78|8370.78|8250.78|8367.02|8247.02|10
1653645310000|2022-05-27 09:55:10|8371.78|8251.78|8374.61|8254.61|8374.61|8254.61|8371.78|8251.78|7
1653645320000|2022-05-27 09:55:20|8374.39|8254.39|8375.97|8255.97|8375.97|8255.97|8374.39|8254.39|10
1653645330000|2022-05-27 09:55:30|8376.16|8256.16|8378.69|8258.69|8378.69|8258.69|8376.16|8256.16|10
1653645340000|2022-05-27 09:55:40|8378.21|8258.21|8379.74|8259.74|8379.74|8259.74|8378.17|8258.17|10
1653645350000|2022-05-27 09:55:50|8379.76|8259.76|8379.82|8259.82|8380.8|8260.8|8379.76|8259.76|10
1653645360000|2022-05-27 09:56:00|8379.88|8259.88|8380.03|8260.03|8380.73|8260.73|8379.48|8259.48|10
1653645370000|2022-05-27 09:56:10|8380.4|8260.4|8381.52|8261.52|8381.54|8261.54|8380.4|8260.4|9
1653645380000|2022-05-27 09:56:20|8381.64|8261.64|8380.71|8260.71|8381.64|8261.64|8380.71|8260.71|9
1653645390000|2022-05-27 09:56:30|8380.72|8260.72|8379.95|8259.95|8380.72|8260.72|8379.92|8259.92|8
1653645400000|2022-05-27 09:56:40|8379.92|8259.92|8379.62|8259.62|8379.92|8259.92|8379.62|8259.62|9
1653645410000|2022-05-27 09:56:50|8379.6|8259.6|8381.12|8261.12|8381.12|8261.12|8379.41|8259.41|9
1653645420000|2022-05-27 09:57:00|8381.35|8261.35|8379.98|8259.98|8381.69|8261.69|8379.98|8259.98|10
1653645430000|2022-05-27 09:57:10|8379.69|8259.69|8377.27|8257.27|8379.69|8259.69|8377.27|8257.27|10
1653645440000|2022-05-27 09:57:20|8376.76|8256.76|8375.01|8255.01|8376.76|8256.76|8375.01|8255.01|10
1653645450000|2022-05-27 09:57:30|8374.81|8254.81|8375.02|8255.02|8375.35|8255.35|8374.81|8254.81|10
1653645460000|2022-05-27 09:57:40|8374.63|8254.63|8374.92|8254.92|8375.22|8255.22|8374.52|8254.52|9
1653645470000|2022-05-27 09:57:50|8374.88|8254.88|8375.2|8255.2|8375.2|8255.2|8374.72|8254.72|8
1653645480000|2022-05-27 09:58:00|8375.24|8255.24|8374.19|8254.19|8375.24|8255.24|8373.97|8253.97|9
1653645490000|2022-05-27 09:58:10|8374.63|8254.63|8374.66|8254.66|8375.22|8255.22|8374.45|8254.45|9
1653645500000|2022-05-27 09:58:20|8374.89|8254.89|8376.32|8256.32|8376.37|8256.37|8374.89|8254.89|10
1653645510000|2022-05-27 09:58:30|8376.04|8256.04|8374.75|8254.75|8376.04|8256.04|8374.75|8254.75|9
1653645520000|2022-05-27 09:58:40|8374.59|8254.59|8377.34|8257.34|8377.34|8257.34|8374.59|8254.59|10
1653645530000|2022-05-27 09:58:50|8377.46|8257.46|8378.73|8258.73|8378.73|8258.73|8377.46|8257.46|10
1653645540000|2022-05-27 09:59:00|8379.32|8259.32|8378.17|8258.17|8379.89|8259.89|8378.17|8258.17|10
1653645550000|2022-05-27 09:59:10|8378.8|8258.8|8379.56|8259.56|8379.56|8259.56|8378.8|8258.8|9
1653645560000|2022-05-27 09:59:20|8379.53|8259.53|8383.13|8263.13|8383.13|8263.13|8379.53|8259.53|9
1653645570000|2022-05-27 09:59:30|8383.12|8263.12|8383.09|8263.09|8383.37|8263.37|8382.96|8262.96|10
1653645580000|2022-05-27 09:59:40|8383.04|8263.04|8383.27|8263.27|8384.01|8264.01|8383.04|8263.04|9
1653645590000|2022-05-27 09:59:50|8383.17|8263.17|8383.77|8263.77|8383.77|8263.77|8382.67|8262.67|9
1653645600000|2022-05-27 10:00:00|8383.81|8263.81|8382.8|8262.8|8383.92|8263.92|8382.55|8262.55|10
1653645610000|2022-05-27 10:00:10|8382.11|8262.11|8381.8|8261.8|8382.11|8262.11|8381.72|8261.72|10
1653645620000|2022-05-27 10:00:20|8381.6|8261.6|8381.89|8261.89|8381.89|8261.89|8380.78|8260.78|10
1653645630000|2022-05-27 10:00:30|8382.44|8262.44|8383.34|8263.34|8383.51|8263.51|8382.42|8262.42|9
1653645640000|2022-05-27 10:00:40|8383.33|8263.33|8381.83|8261.83|8383.41|8263.41|8381.83|8261.83|9
1653645650000|2022-05-27 10:00:50|8381.92|8261.92|8381.66|8261.66|8381.92|8261.92|8380.99|8260.99|10
1653645660000|2022-05-27 10:01:00|8381.64|8261.64|8383.65|8263.65|8383.65|8263.65|8381.64|8261.64|10
1653645670000|2022-05-27 10:01:10|8384.05|8264.05|8385.24|8265.24|8385.4|8265.4|8383.88|8263.88|10
1653645680000|2022-05-27 10:01:20|8385.33|8265.33|8383.49|8263.49|8385.33|8265.33|8383.49|8263.49|10
1653645690000|2022-05-27 10:01:30|8383.3|8263.3|8380.98|8260.98|8383.3|8263.3|8380.54|8260.54|10
1653645700000|2022-05-27 10:01:40|8381.32|8261.32|8381.42|8261.42|8381.7|8261.7|8380.23|8260.23|10
1653645710000|2022-05-27 10:01:50|8380.92|8260.92|8381.79|8261.79|8382.13|8262.13|8380.8|8260.8|10
1653645720000|2022-05-27 10:02:00|8381.75|8261.75|8384.16|8264.16|8384.26|8264.26|8381.75|8261.75|10
1653645730000|2022-05-27 10:02:10|8384.63|8264.63|8384.03|8264.03|8384.7|8264.7|8384.03|8264.03|9
1653645740000|2022-05-27 10:02:20|8383.73|8263.73|8381.94|8261.94|8383.73|8263.73|8381.9|8261.9|10
1653645750000|2022-05-27 10:02:30|8381.9|8261.9|8380|8260|8382.71|8262.71|8380|8260|10
1653645760000|2022-05-27 10:02:40|8380.17|8260.17|8379.66|8259.66|8380.36|8260.36|8379.66|8259.66|9
1653645770000|2022-05-27 10:02:50|8379.56|8259.56|8378.98|8258.98|8379.66|8259.66|8378.54|8258.54|10
1653645780000|2022-05-27 10:03:00|8378.85|8258.85|8379.37|8259.37|8379.4|8259.4|8378.85|8258.85|10
1653645790000|2022-05-27 10:03:10|8379.32|8259.32|8380.01|8260.01|8380.01|8260.01|8379.32|8259.32|10
1653645800000|2022-05-27 10:03:20|8379.96|8259.96|8380.31|8260.31|8380.58|8260.58|8379.79|8259.79|10
1653645810000|2022-05-27 10:03:30|8379.7|8259.7|8374.8|8254.8|8379.7|8259.7|8374.28|8254.28|10
1653645820000|2022-05-27 10:03:40|8373.76|8253.76|8373.79|8253.79|8374.11|8254.11|8372.87|8252.87|10
1653645830000|2022-05-27 10:03:50|8373.03|8253.03|8370.52|8250.52|8373.03|8253.03|8370.52|8250.52|10
1653645840000|2022-05-27 10:04:00|8370.74|8250.74|8368.41|8248.41|8370.74|8250.74|8368.08|8248.08|9
1653645850000|2022-05-27 10:04:10|8368.38|8248.38|8368.92|8248.92|8370.16|8250.16|8368.38|8248.38|10
1653645860000|2022-05-27 10:04:20|8369.42|8249.42|8369.94|8249.94|8369.98|8249.98|8369.28|8249.28|10
1653645870000|2022-05-27 10:04:30|8369.83|8249.83|8369.77|8249.77|8370.19|8250.19|8369.57|8249.57|10
1653645880000|2022-05-27 10:04:40|8369.81|8249.81|8368.76|8248.76|8369.93|8249.93|8368.76|8248.76|10
1653645890000|2022-05-27 10:04:50|8367.78|8247.78|8366.67|8246.67|8367.78|8247.78|8366.67|8246.67|10
1653645900000|2022-05-27 10:05:00|8366.73|8246.73|8365.7|8245.7|8366.73|8246.73|8365.28|8245.28|10
1653645910000|2022-05-27 10:05:10|8365.93|8245.93|8365.09|8245.09|8366.03|8246.03|8365.09|8245.09|10
1653645920000|2022-05-27 10:05:20|8364.9|8244.9|8359.23|8239.23|8364.9|8244.9|8359.23|8239.23|10
1653645930000|2022-05-27 10:05:30|8359.08|8239.08|8356.66|8236.66|8359.35|8239.35|8356.47|8236.47|10
1653645940000|2022-05-27 10:05:40|8356.26|8236.26|8355.18|8235.18|8356.95|8236.95|8355|8235|10
1653645950000|2022-05-27 10:05:50|8354.77|8234.77|8354.84|8234.84|8354.84|8234.84|8353.65|8233.65|10
1653645960000|2022-05-27 10:06:00|8355.62|8235.62|8356.52|8236.52|8356.52|8236.52|8355.13|8235.13|10
1653645970000|2022-05-27 10:06:10|8356.42|8236.42|8358.73|8238.73|8359.96|8239.96|8356.35|8236.35|10
1653645980000|2022-05-27 10:06:20|8359.08|8239.08|8362.69|8242.69|8362.69|8242.69|8359.08|8239.08|10
1653645990000|2022-05-27 10:06:30|8363.03|8243.03|8366.5|8246.5|8366.5|8246.5|8362.6|8242.6|10
1653646000000|2022-05-27 10:06:40|8366.47|8246.47|8367.24|8247.24|8367.24|8247.24|8366.47|8246.47|9
1653646010000|2022-05-27 10:06:50|8367.49|8247.49|8367.41|8247.41|8368.48|8248.48|8367.41|8247.41|10
1653646020000|2022-05-27 10:07:00|8367.39|8247.39|8367.63|8247.63|8368.09|8248.09|8367.23|8247.23|10
1653646030000|2022-05-27 10:07:10|8368.51|8248.51|8371.53|8251.53|8371.57|8251.57|8368.28|8248.28|10
1653646040000|2022-05-27 10:07:20|8371.29|8251.29|8371.93|8251.93|8372.31|8252.31|8371.29|8251.29|10
1653646050000|2022-05-27 10:07:30|8371.74|8251.74|8371.65|8251.65|8372.06|8252.06|8370.92|8250.92|9
1653646060000|2022-05-27 10:07:40|8371.4|8251.4|8370.43|8250.43|8371.4|8251.4|8370.43|8250.43|10
1653646070000|2022-05-27 10:07:50|8370.59|8250.59|8371.51|8251.51|8371.53|8251.53|8370.57|8250.57|10
1653646080000|2022-05-27 10:08:00|8371.41|8251.41|8371.21|8251.21|8371.55|8251.55|8371.12|8251.12|10
1653646090000|2022-05-27 10:08:10|8371.11|8251.11|8372.1|8252.1|8372.1|8252.1|8371.11|8251.11|10
1653646100000|2022-05-27 10:08:20|8372.31|8252.31|8374.19|8254.19|8374.23|8254.23|8372.31|8252.31|10
1653646110000|2022-05-27 10:08:30|8375.06|8255.06|8382.66|8262.66|8382.66|8262.66|8374.91|8254.91|10
1653646120000|2022-05-27 10:08:40|8383.22|8263.22|8383.7|8263.7|8384.67|8264.67|8383.22|8263.22|9
1653646130000|2022-05-27 10:08:50|8383.52|8263.52|8382.54|8262.54|8384.16|8264.16|8382.54|8262.54|10
1653646140000|2022-05-27 10:09:00|8382.59|8262.59|8382.42|8262.42|8382.7|8262.7|8382.14|8262.14|9
1653646150000|2022-05-27 10:09:10|8381.93|8261.93|8379.72|8259.72|8382.15|8262.15|8379.72|8259.72|9
1653646160000|2022-05-27 10:09:20|8379.67|8259.67|8377.32|8257.32|8379.67|8259.67|8377.32|8257.32|10
1653646170000|2022-05-27 10:09:30|8377.13|8257.13|8375.42|8255.42|8377.13|8257.13|8375.42|8255.42|10
1653646180000|2022-05-27 10:09:40|8375.58|8255.58|8373.72|8253.72|8375.59|8255.59|8373.72|8253.72|10
1653646190000|2022-05-27 10:09:50|8373.47|8253.47|8372.31|8252.31|8373.47|8253.47|8372.2|8252.2|10
1653646200000|2022-05-27 10:10:00|8372.72|8252.72|8374.59|8254.59|8374.59|8254.59|8372.72|8252.72|10
1653646210000|2022-05-27 10:10:10|8375.05|8255.05|8377.39|8257.39|8377.39|8257.39|8374.84|8254.84|8
1653646220000|2022-05-27 10:10:20|8377.37|8257.37|8378.81|8258.81|8378.81|8258.81|8377.16|8257.16|10
1653646230000|2022-05-27 10:10:30|8379.09|8259.09|8381.74|8261.74|8381.74|8261.74|8379.09|8259.09|10
1653646240000|2022-05-27 10:10:40|8382.31|8262.31|8387.32|8267.32|8387.32|8267.32|8382.31|8262.31|10
1653646250000|2022-05-27 10:10:50|8387.5|8267.5|8395.19|8275.19|8395.19|8275.19|8387.5|8267.5|10
1653646260000|2022-05-27 10:11:00|8395.43|8275.43|8398.64|8278.64|8399.17|8279.17|8395.43|8275.43|10
1653646270000|2022-05-27 10:11:10|8398.54|8278.54|8398.95|8278.95|8399.18|8279.18|8398.41|8278.41|10
1653646280000|2022-05-27 10:11:20|8398.86|8278.86|8399.8|8279.8|8400.67|8280.67|8398.86|8278.86|10
1653646290000|2022-05-27 10:11:30|8400.01|8280.01|8397.55|8277.55|8400.01|8280.01|8396.79|8276.79|10
1653646300000|2022-05-27 10:11:40|8397.11|8277.11|8394.53|8274.53|8397.11|8277.11|8394.53|8274.53|9
1653646310000|2022-05-27 10:11:50|8394.31|8274.31|8393.13|8273.13|8394.31|8274.31|8393.13|8273.13|10
1653646320000|2022-05-27 10:12:00|8393.3|8273.3|8393.02|8273.02|8394.14|8274.14|8393.02|8273.02|10
1653646330000|2022-05-27 10:12:10|8392.96|8272.96|8392.73|8272.73|8393.27|8273.27|8392.1|8272.1|10
1653646340000|2022-05-27 10:12:20|8392.86|8272.86|8392.28|8272.28|8393.23|8273.23|8392.28|8272.28|10
1653646350000|2022-05-27 10:12:30|8391.92|8271.92|8389.22|8269.22|8391.92|8271.92|8389.22|8269.22|9
1653646360000|2022-05-27 10:12:40|8389.24|8269.24|8387.73|8267.73|8389.24|8269.24|8387.73|8267.73|9
1653646370000|2022-05-27 10:12:50|8387.63|8267.63|8384.39|8264.39|8387.63|8267.63|8384.39|8264.39|10
1653646380000|2022-05-27 10:13:00|8384.02|8264.02|8384.62|8264.62|8384.62|8264.62|8383.18|8263.18|10
1653646390000|2022-05-27 10:13:10|8384.6|8264.6|8383.94|8263.94|8384.99|8264.99|8383.94|8263.94|10
1653646400000|2022-05-27 10:13:20|8384.16|8264.16|8385.81|8265.81|8385.87|8265.87|8384.16|8264.16|10
1653646410000|2022-05-27 10:13:30|8385.77|8265.77|8385.54|8265.54|8386.07|8266.07|8385.26|8265.26|10
1653646420000|2022-05-27 10:13:40|8385.41|8265.41|8386.08|8266.08|8386.08|8266.08|8385.4|8265.4|10
1653646430000|2022-05-27 10:13:50|8385.76|8265.76|8386.53|8266.53|8386.53|8266.53|8385.55|8265.55|8
1653646440000|2022-05-27 10:14:00|8386.39|8266.39|8386.93|8266.93|8386.93|8266.93|8386.39|8266.39|10
1653646450000|2022-05-27 10:14:10|8386.98|8266.98|8387.16|8267.16|8387.28|8267.28|8386.78|8266.78|9
1653646460000|2022-05-27 10:14:20|8387.01|8267.01|8384.78|8264.78|8387.01|8267.01|8384.78|8264.78|10
1653646470000|2022-05-27 10:14:30|8384.4|8264.4|8383.33|8263.33|8384.4|8264.4|8383.33|8263.33|10
1653646480000|2022-05-27 10:14:40|8383.29|8263.29|8383.77|8263.77|8383.77|8263.77|8383.22|8263.22|10
1653646490000|2022-05-27 10:14:50|8383.97|8263.97|8383.7|8263.7|8383.97|8263.97|8383.49|8263.49|9
1653646500000|2022-05-27 10:15:00|8383.84|8263.84|8385.54|8265.54|8385.54|8265.54|8383.82|8263.82|10
1653646510000|2022-05-27 10:15:10|8385.61|8265.61|8382.48|8262.48|8385.61|8265.61|8382.48|8262.48|10
1653646520000|2022-05-27 10:15:20|8382.53|8262.53|8381.47|8261.47|8382.53|8262.53|8381.47|8261.47|9
1653646530000|2022-05-27 10:15:30|8381.67|8261.67|8382.1|8262.1|8382.1|8262.1|8381.06|8261.06|10
1653646540000|2022-05-27 10:15:40|8382.06|8262.06|8383.15|8263.15|8383.21|8263.21|8382.06|8262.06|9
1653646550000|2022-05-27 10:15:50|8383.29|8263.29|8384.27|8264.27|8384.54|8264.54|8383.29|8263.29|9
1653646560000|2022-05-27 10:16:00|8384.64|8264.64|8386.39|8266.39|8386.39|8266.39|8384.64|8264.64|9
1653646570000|2022-05-27 10:16:10|8386.52|8266.52|8388.72|8268.72|8389.02|8269.02|8386.52|8266.52|10
1653646580000|2022-05-27 10:16:20|8388.34|8268.34|8389.18|8269.18|8389.42|8269.42|8388.34|8268.34|9
1653646590000|2022-05-27 10:16:30|8389.6|8269.6|8391.24|8271.24|8391.24|8271.24|8389.6|8269.6|10
1653646600000|2022-05-27 10:16:40|8391.25|8271.25|8391.93|8271.93|8391.95|8271.95|8391.22|8271.22|10
1653646610000|2022-05-27 10:16:50|8391.91|8271.91|8391.43|8271.43|8391.91|8271.91|8391.43|8271.43|9
1653646620000|2022-05-27 10:17:00|8391.54|8271.54|8392.12|8272.12|8392.12|8272.12|8391.54|8271.54|10
1653646630000|2022-05-27 10:17:10|8392.55|8272.55|8393.75|8273.75|8393.75|8273.75|8392.55|8272.55|9
1653646640000|2022-05-27 10:17:20|8393.58|8273.58|8392.78|8272.78|8393.92|8273.92|8392.55|8272.55|9
1653646650000|2022-05-27 10:17:30|8392.59|8272.59|8391.36|8271.36|8392.59|8272.59|8391.36|8271.36|9
1653646660000|2022-05-27 10:17:40|8391.01|8271.01|8392.69|8272.69|8392.69|8272.69|8391.01|8271.01|10
1653646670000|2022-05-27 10:17:50|8392.71|8272.71|8394.57|8274.57|8394.65|8274.65|8392.55|8272.55|10
1653646680000|2022-05-27 10:18:00|8394.52|8274.52|8396.78|8276.78|8396.78|8276.78|8394.52|8274.52|10
1653646690000|2022-05-27 10:18:10|8397.12|8277.12|8399.7|8279.7|8399.72|8279.72|8397.12|8277.12|10
1653646700000|2022-05-27 10:18:20|8399.78|8279.78|8401.61|8281.61|8401.62|8281.62|8399.78|8279.78|10
1653646710000|2022-05-27 10:18:30|8401.4|8281.4|8401.12|8281.12|8401.41|8281.41|8401.05|8281.05|10
1653646720000|2022-05-27 10:18:40|8401.19|8281.19|8401.98|8281.98|8401.98|8281.98|8401.18|8281.18|10
1653646730000|2022-05-27 10:18:50|8401.88|8281.88|8401.75|8281.75|8401.93|8281.93|8401.75|8281.75|10
1653646740000|2022-05-27 10:19:00|8401.86|8281.86|8400.15|8280.15|8402.2|8282.2|8400.15|8280.15|9
1653646750000|2022-05-27 10:19:10|8399.72|8279.72|8397.23|8277.23|8399.72|8279.72|8397.23|8277.23|10
1653646760000|2022-05-27 10:19:20|8397.02|8277.02|8396.88|8276.88|8397.02|8277.02|8396.02|8276.02|10
1653646770000|2022-05-27 10:19:30|8396.82|8276.82|8396.19|8276.19|8396.83|8276.83|8396.19|8276.19|9
1653646780000|2022-05-27 10:19:40|8396.27|8276.27|8394.61|8274.61|8396.27|8276.27|8394.61|8274.61|9
1653646790000|2022-05-27 10:19:50|8394.66|8274.66|8395.39|8275.39|8395.39|8275.39|8394.66|8274.66|10
1653646800000|2022-05-27 10:20:00|8395.4|8275.4|8396.33|8276.33|8396.65|8276.65|8395|8275|10
1653646810000|2022-05-27 10:20:10|8396.36|8276.36|8396.89|8276.89|8397.22|8277.22|8396.36|8276.36|10
1653646820000|2022-05-27 10:20:20|8396.09|8276.09|8395.3|8275.3|8396.09|8276.09|8395.3|8275.3|10
1653646830000|2022-05-27 10:20:30|8394.87|8274.87|8393.29|8273.29|8394.87|8274.87|8393.29|8273.29|8
1653646840000|2022-05-27 10:20:40|8393.01|8273.01|8390.99|8270.99|8393.01|8273.01|8390.99|8270.99|8
1653646850000|2022-05-27 10:20:50|8390.24|8270.24|8388.48|8268.48|8390.24|8270.24|8388.47|8268.47|10
1653646860000|2022-05-27 10:21:00|8388.47|8268.47|8388.33|8268.33|8388.47|8268.47|8387.29|8267.29|10
1653646870000|2022-05-27 10:21:10|8388.36|8268.36|8387.06|8267.06|8388.5|8268.5|8387.06|8267.06|9
1653646880000|2022-05-27 10:21:20|8387.16|8267.16|8385.95|8265.95|8387.16|8267.16|8385.95|8265.95|10
1653646890000|2022-05-27 10:21:30|8385.85|8265.85|8383.43|8263.43|8385.92|8265.92|8383.43|8263.43|9
1653646900000|2022-05-27 10:21:40|8382.51|8262.51|8377.35|8257.35|8382.51|8262.51|8377.35|8257.35|9
1653646910000|2022-05-27 10:21:50|8377.34|8257.34|8376.31|8256.31|8377.53|8257.53|8376.31|8256.31|9
1653646920000|2022-05-27 10:22:00|8376.53|8256.53|8377.42|8257.42|8377.58|8257.58|8376.53|8256.53|9
1653646930000|2022-05-27 10:22:10|8377.35|8257.35|8377.78|8257.78|8378.44|8258.44|8377.35|8257.35|10
1653646940000|2022-05-27 10:22:20|8377.52|8257.52|8377.29|8257.29|8377.52|8257.52|8376.99|8256.99|10
1653646950000|2022-05-27 10:22:30|8377.17|8257.17|8376.48|8256.48|8377.17|8257.17|8376.48|8256.48|10
1653646960000|2022-05-27 10:22:40|8376.46|8256.46|8374.59|8254.59|8376.97|8256.97|8374.46|8254.46|10
1653646970000|2022-05-27 10:22:50|8374.67|8254.67|8373.83|8253.83|8374.87|8254.87|8373.7|8253.7|10
1653646980000|2022-05-27 10:23:00|8373.92|8253.92|8373.53|8253.53|8373.97|8253.97|8373.53|8253.53|10
1653646990000|2022-05-27 10:23:10|8373.65|8253.65|8373.47|8253.47|8373.7|8253.7|8373.47|8253.47|8
1653647000000|2022-05-27 10:23:20|8373.49|8253.49|8373.78|8253.78|8374.3|8254.3|8373.49|8253.49|10
1653647010000|2022-05-27 10:23:30|8373.75|8253.75|8371.54|8251.54|8373.75|8253.75|8371.54|8251.54|10
1653647020000|2022-05-27 10:23:40|8371.39|8251.39|8369.26|8249.26|8371.39|8251.39|8369.26|8249.26|10
1653647030000|2022-05-27 10:23:50|8369.04|8249.04|8368.43|8248.43|8369.29|8249.29|8368.43|8248.43|10
1653647040000|2022-05-27 10:24:00|8368.22|8248.22|8367.42|8247.42|8368.22|8248.22|8366.68|8246.68|9
1653647050000|2022-05-27 10:24:10|8367.36|8247.36|8368.07|8248.07|8368.09|8248.09|8367.34|8247.34|10
1653647060000|2022-05-27 10:24:20|8368|8248|8368.96|8248.96|8369.15|8249.15|8368|8248|10
1653647070000|2022-05-27 10:24:30|8368.91|8248.91|8368.1|8248.1|8369.45|8249.45|8368.1|8248.1|10
1653647080000|2022-05-27 10:24:40|8368.05|8248.05|8364.73|8244.73|8368.05|8248.05|8364.73|8244.73|10
1653647090000|2022-05-27 10:24:50|8364.77|8244.77|8364.77|8244.77|8365.74|8245.74|8364.73|8244.73|10
1653647100000|2022-05-27 10:25:00|8364.93|8244.93|8364.36|8244.36|8364.95|8244.95|8364.36|8244.36|10
1653647110000|2022-05-27 10:25:10|8364.4|8244.4|8360.58|8240.58|8364.4|8244.4|8360.58|8240.58|10
1653647120000|2022-05-27 10:25:20|8360.41|8240.41|8360.08|8240.08|8360.41|8240.41|8359.35|8239.35|9
1653647130000|2022-05-27 10:25:30|8360.13|8240.13|8362.07|8242.07|8362.07|8242.07|8360.13|8240.13|10
1653647140000|2022-05-27 10:25:40|8362.48|8242.48|8364.01|8244.01|8364.01|8244.01|8362.48|8242.48|10
1653647150000|2022-05-27 10:25:50|8364.03|8244.03|8364.98|8244.98|8365.04|8245.04|8364.03|8244.03|9
1653647160000|2022-05-27 10:26:00|8365.38|8245.38|8363.51|8243.51|8365.44|8245.44|8363.51|8243.51|10
1653647170000|2022-05-27 10:26:10|8363.14|8243.14|8361.64|8241.64|8363.14|8243.14|8361.18|8241.18|10
1653647180000|2022-05-27 10:26:20|8361.57|8241.57|8360.73|8240.73|8361.69|8241.69|8360.73|8240.73|9
1653647190000|2022-05-27 10:26:30|8360.56|8240.56|8360.25|8240.25|8360.63|8240.63|8360.09|8240.09|8
1653647200000|2022-05-27 10:26:40|8360.48|8240.48|8360.09|8240.09|8360.59|8240.59|8360.09|8240.09|10
1653647210000|2022-05-27 10:26:50|8359.99|8239.99|8360.51|8240.51|8360.51|8240.51|8359.54|8239.54|10
1653647220000|2022-05-27 10:27:00|8360.68|8240.68|8361.11|8241.11|8361.39|8241.39|8360.68|8240.68|10
1653647230000|2022-05-27 10:27:10|8361.2|8241.2|8361.13|8241.13|8361.74|8241.74|8361.08|8241.08|10
1653647240000|2022-05-27 10:27:20|8361.1|8241.1|8359.9|8239.9|8361.1|8241.1|8359.46|8239.46|10
1653647250000|2022-05-27 10:27:30|8359.78|8239.78|8358.74|8238.74|8359.78|8239.78|8358.74|8238.74|10
1653647260000|2022-05-27 10:27:40|8358.55|8238.55|8359.12|8239.12|8359.12|8239.12|8358.06|8238.06|10
1653647270000|2022-05-27 10:27:50|8359.15|8239.15|8358.38|8238.38|8359.15|8239.15|8358.38|8238.38|9
1653647280000|2022-05-27 10:28:00|8358.44|8238.44|8358.94|8238.94|8358.94|8238.94|8358.29|8238.29|9
1653647290000|2022-05-27 10:28:10|8360.02|8240.02|8361.68|8241.68|8361.68|8241.68|8360.02|8240.02|9
1653647300000|2022-05-27 10:28:20|8362.22|8242.22|8364.43|8244.43|8364.43|8244.43|8362.22|8242.22|10
1653647310000|2022-05-27 10:28:30|8364.65|8244.65|8365.01|8245.01|8365.01|8245.01|8364.65|8244.65|10
1653647320000|2022-05-27 10:28:40|8365.21|8245.21|8365.51|8245.51|8365.63|8245.63|8365.21|8245.21|9
1653647330000|2022-05-27 10:28:50|8365.49|8245.49|8363.96|8243.96|8365.51|8245.51|8363.96|8243.96|6
1653647340000|2022-05-27 10:29:00|8363.62|8243.62|8362.11|8242.11|8363.62|8243.62|8362.1|8242.1|10
1653647350000|2022-05-27 10:29:10|8362.07|8242.07|8362.84|8242.84|8362.9|8242.9|8362.07|8242.07|9
1653647360000|2022-05-27 10:29:20|8363.06|8243.06|8363.99|8243.99|8364.04|8244.04|8363.06|8243.06|10
1653647370000|2022-05-27 10:29:30|8363.78|8243.78|8364.42|8244.42|8364.42|8244.42|8363.78|8243.78|10
1653647380000|2022-05-27 10:29:40|8364.32|8244.32|8363.57|8243.57|8364.74|8244.74|8363.57|8243.57|10
1653647390000|2022-05-27 10:29:50|8363.49|8243.49|8363.1|8243.1|8363.63|8243.63|8362.78|8242.78|10
1653647400000|2022-05-27 10:30:00|8363.08|8243.08|8363.05|8243.05|8363.19|8243.19|8362.96|8242.96|9
1653647410000|2022-05-27 10:30:10|8362.7|8242.7|8361.68|8241.68|8362.91|8242.91|8361.5|8241.5|9
1653647420000|2022-05-27 10:30:20|8361.67|8241.67|8361.39|8241.39|8361.9|8241.9|8361.34|8241.34|9
1653647430000|2022-05-27 10:30:30|8361.22|8241.22|8361.84|8241.84|8362|8242|8361.22|8241.22|9
1653647440000|2022-05-27 10:30:40|8361.62|8241.62|8361.45|8241.45|8361.68|8241.68|8361.45|8241.45|7
1653647450000|2022-05-27 10:30:50|8361.39|8241.39|8360.66|8240.66|8361.39|8241.39|8360.66|8240.66|8
1653647460000|2022-05-27 10:31:00|8360.57|8240.57|8357.67|8237.67|8360.57|8240.57|8357.67|8237.67|10
1653647470000|2022-05-27 10:31:10|8357.62|8237.62|8354.8|8234.8|8357.62|8237.62|8354.8|8234.8|10
1653647480000|2022-05-27 10:31:20|8354.74|8234.74|8350.82|8230.82|8354.74|8234.74|8350.79|8230.79|10
1653647490000|2022-05-27 10:31:30|8350.73|8230.73|8349.67|8229.67|8350.73|8230.73|8349.67|8229.67|10
1653647500000|2022-05-27 10:31:40|8349.49|8229.49|8349.4|8229.4|8349.58|8229.58|8349.29|8229.29|9
1653647510000|2022-05-27 10:31:50|8349.44|8229.44|8347.97|8227.97|8349.56|8229.56|8347.97|8227.97|10
1653647520000|2022-05-27 10:32:00|8347.78|8227.78|8347.53|8227.53|8348.13|8228.13|8347.19|8227.19|10
1653647530000|2022-05-27 10:32:10|8347.66|8227.66|8347.11|8227.11|8347.66|8227.66|8347.06|8227.06|9
1653647540000|2022-05-27 10:32:20|8347.17|8227.17|8347.48|8227.48|8347.48|8227.48|8347.03|8227.03|10
1653647550000|2022-05-27 10:32:30|8347.52|8227.52|8345.65|8225.65|8347.52|8227.52|8345.65|8225.65|10
1653647560000|2022-05-27 10:32:40|8345.67|8225.67|8345.69|8225.69|8345.71|8225.71|8345.47|8225.47|9
1653647570000|2022-05-27 10:32:50|8345.72|8225.72|8345.24|8225.24|8345.8|8225.8|8345.24|8225.24|10
1653647580000|2022-05-27 10:33:00|8345.32|8225.32|8344.35|8224.35|8345.32|8225.32|8344.35|8224.35|9
1653647590000|2022-05-27 10:33:10|8344.56|8224.56|8344.05|8224.05|8344.56|8224.56|8344.05|8224.05|9
1653647600000|2022-05-27 10:33:20|8343.87|8223.87|8341.75|8221.75|8343.87|8223.87|8341.73|8221.73|10
1653647610000|2022-05-27 10:33:30|8341.2|8221.2|8341.51|8221.51|8341.52|8221.52|8341.2|8221.2|10
1653647620000|2022-05-27 10:33:40|8341.46|8221.46|8340.57|8220.57|8342.31|8222.31|8340.57|8220.57|9
1653647630000|2022-05-27 10:33:50|8340.24|8220.24|8336.9|8216.9|8340.24|8220.24|8336.9|8216.9|9
1653647640000|2022-05-27 10:34:00|8337.06|8217.06|8335.89|8215.89|8337.06|8217.06|8335.89|8215.89|9
1653647650000|2022-05-27 10:34:10|8335.36|8215.36|8336.1|8216.1|8336.1|8216.1|8334.43|8214.43|10
1653647660000|2022-05-27 10:34:20|8336.83|8216.83|8338.64|8218.64|8338.88|8218.88|8336.83|8216.83|10
1653647670000|2022-05-27 10:34:30|8338.69|8218.69|8340.08|8220.08|8340.08|8220.08|8338.69|8218.69|8
1653647680000|2022-05-27 10:34:40|8339.96|8219.96|8338.99|8218.99|8340.68|8220.68|8338.99|8218.99|10
1653647690000|2022-05-27 10:34:50|8338.82|8218.82|8337.37|8217.37|8339.09|8219.09|8337.37|8217.37|10
1653647700000|2022-05-27 10:35:00|8337.41|8217.41|8334.99|8214.99|8337.49|8217.49|8334.99|8214.99|10
1653647710000|2022-05-27 10:35:10|8334.82|8214.82|8335|8215|8335|8215|8334.62|8214.62|10
1653647720000|2022-05-27 10:35:20|8334.37|8214.37|8334.39|8214.39|8334.41|8214.41|8334.04|8214.04|9
1653647730000|2022-05-27 10:35:30|8334.37|8214.37|8334.01|8214.01|8334.64|8214.64|8333.88|8213.88|10
1653647740000|2022-05-27 10:35:40|8334.23|8214.23|8333.85|8213.85|8334.23|8214.23|8333.64|8213.64|9
1653647750000|2022-05-27 10:35:50|8333.93|8213.93|8334.21|8214.21|8334.25|8214.25|8333.93|8213.93|8
1653647760000|2022-05-27 10:36:00|8334.04|8214.04|8333.64|8213.64|8334.04|8214.04|8333.64|8213.64|10
1653647770000|2022-05-27 10:36:10|8333.68|8213.68|8333.38|8213.38|8333.72|8213.72|8333.11|8213.11|9
1653647780000|2022-05-27 10:36:20|8333.02|8213.02|8334.05|8214.05|8334.11|8214.11|8333.02|8213.02|9
1653647790000|2022-05-27 10:36:30|8333.94|8213.94|8334.47|8214.47|8334.64|8214.64|8333.94|8213.94|10
1653647800000|2022-05-27 10:36:40|8334.41|8214.41|8335.04|8215.04|8335.14|8215.14|8334.36|8214.36|10
1653647810000|2022-05-27 10:36:50|8335.13|8215.13|8334.41|8214.41|8335.41|8215.41|8334.41|8214.41|10
1653647820000|2022-05-27 10:37:00|8334.56|8214.56|8333.97|8213.97|8334.56|8214.56|8333.75|8213.75|10
1653647830000|2022-05-27 10:37:10|8334.24|8214.24|8334.5|8214.5|8334.92|8214.92|8334.24|8214.24|10
1653647840000|2022-05-27 10:37:20|8334.83|8214.83|8337.54|8217.54|8337.54|8217.54|8334.83|8214.83|10
1653647850000|2022-05-27 10:37:30|8337.36|8217.36|8340.31|8220.31|8340.31|8220.31|8337.3|8217.3|10
1653647860000|2022-05-27 10:37:40|8340.17|8220.17|8342.76|8222.76|8342.76|8222.76|8340.17|8220.17|10
1653647870000|2022-05-27 10:37:50|8342.9|8222.9|8344.86|8224.86|8344.86|8224.86|8342.9|8222.9|9
1653647880000|2022-05-27 10:38:00|8345.35|8225.35|8347.1|8227.1|8347.1|8227.1|8345.16|8225.16|10
1653647890000|2022-05-27 10:38:10|8347.11|8227.11|8347.46|8227.46|8347.85|8227.85|8347.11|8227.11|9
1653647900000|2022-05-27 10:38:20|8347.52|8227.52|8348.72|8228.72|8348.72|8228.72|8347.52|8227.52|10
1653647910000|2022-05-27 10:38:30|8348.69|8228.69|8348.22|8228.22|8348.8|8228.8|8348.22|8228.22|9
1653647920000|2022-05-27 10:38:40|8347.87|8227.87|8346.35|8226.35|8347.97|8227.97|8346.35|8226.35|10
1653647930000|2022-05-27 10:38:50|8346.46|8226.46|8345.5|8225.5|8346.46|8226.46|8345.5|8225.5|10
1653647940000|2022-05-27 10:39:00|8345.16|8225.16|8345.26|8225.26|8345.26|8225.26|8344.43|8224.43|10
1653647950000|2022-05-27 10:39:10|8345.31|8225.31|8345.83|8225.83|8345.84|8225.84|8345.08|8225.08|10
1653647960000|2022-05-27 10:39:20|8345.82|8225.82|8346.26|8226.26|8346.3|8226.3|8345.82|8225.82|9
1653647970000|2022-05-27 10:39:30|8346.29|8226.29|8345.86|8225.86|8346.29|8226.29|8345.56|8225.56|10
1653647980000|2022-05-27 10:39:40|8345.93|8225.93|8349.09|8229.09|8349.09|8229.09|8345.93|8225.93|9
1653647990000|2022-05-27 10:39:50|8349.13|8229.13|8349|8229|8350.02|8230.02|8349|8229|10
1653648000000|2022-05-27 10:40:00|8348.86|8228.86|8347.5|8227.5|8348.86|8228.86|8347.5|8227.5|9
1653648010000|2022-05-27 10:40:10|8347.84|8227.84|8349.31|8229.31|8349.33|8229.33|8347.84|8227.84|10
1653648020000|2022-05-27 10:40:20|8349.3|8229.3|8349.58|8229.58|8349.8|8229.8|8349.3|8229.3|10
1653648030000|2022-05-27 10:40:30|8349.91|8229.91|8348.45|8228.45|8349.93|8229.93|8348.4|8228.4|10
1653648040000|2022-05-27 10:40:40|8349.35|8229.35|8348.44|8228.44|8349.35|8229.35|8348.44|8228.44|10
1653648050000|2022-05-27 10:40:50|8348.37|8228.37|8348.35|8228.35|8348.37|8228.37|8347.54|8227.54|10
1653648060000|2022-05-27 10:41:00|8348.27|8228.27|8351.07|8231.07|8351.07|8231.07|8348.2|8228.2|10
1653648070000|2022-05-27 10:41:10|8351.81|8231.81|8353.71|8233.71|8353.8|8233.8|8351.81|8231.81|10
1653648080000|2022-05-27 10:41:20|8354.03|8234.03|8356.13|8236.13|8356.43|8236.43|8354.03|8234.03|10
1653648090000|2022-05-27 10:41:30|8356.33|8236.33|8360.57|8240.57|8360.57|8240.57|8356.33|8236.33|10
1653648100000|2022-05-27 10:41:40|8360.64|8240.64|8363.33|8243.33|8363.33|8243.33|8360.64|8240.64|10
1653648110000|2022-05-27 10:41:50|8363.45|8243.45|8365.53|8245.53|8365.53|8245.53|8363.45|8243.45|10
1653648120000|2022-05-27 10:42:00|8365.58|8245.58|8366.04|8246.04|8366.08|8246.08|8365.58|8245.58|10
1653648130000|2022-05-27 10:42:10|8366.06|8246.06|8365.05|8245.05|8366.06|8246.06|8365.05|8245.05|10
1653648140000|2022-05-27 10:42:20|8365.37|8245.37|8365.74|8245.74|8366.15|8246.15|8365.37|8245.37|10
1653648150000|2022-05-27 10:42:30|8364.94|8244.94|8364.68|8244.68|8365.13|8245.13|8364.17|8244.17|10
1653648160000|2022-05-27 10:42:40|8364.79|8244.79|8363.08|8243.08|8364.79|8244.79|8363.08|8243.08|10
1653648170000|2022-05-27 10:42:50|8362.96|8242.96|8363.74|8243.74|8363.74|8243.74|8362.69|8242.69|10
1653648180000|2022-05-27 10:43:00|8364.02|8244.02|8363.73|8243.73|8364.31|8244.31|8363.67|8243.67|10
1653648190000|2022-05-27 10:43:10|8363.16|8243.16|8360.89|8240.89|8363.64|8243.64|8360.89|8240.89|10
1653648200000|2022-05-27 10:43:20|8360.73|8240.73|8359.49|8239.49|8360.73|8240.73|8359.49|8239.49|10
1653648210000|2022-05-27 10:43:30|8359.35|8239.35|8358.74|8238.74|8360.2|8240.2|8358.74|8238.74|10
1653648220000|2022-05-27 10:43:40|8358.6|8238.6|8357.55|8237.55|8358.81|8238.81|8357.55|8237.55|10
1653648230000|2022-05-27 10:43:50|8356.35|8236.35|8351.1|8231.1|8356.35|8236.35|8351.1|8231.1|10
1653648240000|2022-05-27 10:44:00|8351.32|8231.32|8351.97|8231.97|8352.07|8232.07|8351.32|8231.32|10
1653648250000|2022-05-27 10:44:10|8351.5|8231.5|8350.63|8230.63|8352.29|8232.29|8350.63|8230.63|10
1653648260000|2022-05-27 10:44:20|8351.48|8231.48|8351.5|8231.5|8351.77|8231.77|8350.15|8230.15|10
1653648270000|2022-05-27 10:44:30|8351.96|8231.96|8352.65|8232.65|8352.78|8232.78|8351.96|8231.96|9
1653648280000|2022-05-27 10:44:40|8352.63|8232.63|8353.02|8233.02|8353.2|8233.2|8352.63|8232.63|10
1653648290000|2022-05-27 10:44:50|8353.1|8233.1|8353.53|8233.53|8353.78|8233.78|8353.1|8233.1|9
1653648300000|2022-05-27 10:45:00|8353.56|8233.56|8351.56|8231.56|8353.56|8233.56|8351.56|8231.56|10
1653648310000|2022-05-27 10:45:10|8351.1|8231.1|8349.59|8229.59|8351.1|8231.1|8349.49|8229.49|9
1653648320000|2022-05-27 10:45:20|8348.96|8228.96|8346.4|8226.4|8348.96|8228.96|8346.2|8226.2|10
1653648330000|2022-05-27 10:45:30|8346.35|8226.35|8346.47|8226.47|8346.74|8226.74|8346.18|8226.18|10
1653648340000|2022-05-27 10:45:40|8346.7|8226.7|8348.62|8228.62|8348.62|8228.62|8346.7|8226.7|10
1653648350000|2022-05-27 10:45:50|8348.88|8228.88|8349.39|8229.39|8349.39|8229.39|8348.18|8228.18|10
1653648360000|2022-05-27 10:46:00|8349.62|8229.62|8348.38|8228.38|8349.62|8229.62|8348.14|8228.14|9
1653648370000|2022-05-27 10:46:10|8348.79|8228.79|8348.18|8228.18|8348.79|8228.79|8348.18|8228.18|10
1653648380000|2022-05-27 10:46:20|8347.81|8227.81|8347.68|8227.68|8348.1|8228.1|8347.68|8227.68|9
1653648390000|2022-05-27 10:46:30|8347.56|8227.56|8346.88|8226.88|8347.59|8227.59|8346.88|8226.88|10
1653648400000|2022-05-27 10:46:40|8347.05|8227.05|8347.74|8227.74|8347.74|8227.74|8346.91|8226.91|10
1653648410000|2022-05-27 10:46:50|8348.1|8228.1|8348.65|8228.65|8348.65|8228.65|8348.1|8228.1|8
1653648420000|2022-05-27 10:47:00|8348.73|8228.73|8349.98|8229.98|8350.02|8230.02|8348.73|8228.73|10
1653648430000|2022-05-27 10:47:10|8350.03|8230.03|8350.73|8230.73|8350.73|8230.73|8350.03|8230.03|10
1653648440000|2022-05-27 10:47:20|8350.8|8230.8|8350.24|8230.24|8350.8|8230.8|8350.2|8230.2|10
1653648450000|2022-05-27 10:47:30|8349.69|8229.69|8349.12|8229.12|8349.69|8229.69|8349.09|8229.09|9
1653648460000|2022-05-27 10:47:40|8349.32|8229.32|8349.63|8229.63|8349.63|8229.63|8349.23|8229.23|10
1653648470000|2022-05-27 10:47:50|8349.2|8229.2|8349.72|8229.72|8349.84|8229.84|8349.2|8229.2|10
1653648480000|2022-05-27 10:48:00|8349.74|8229.74|8350.57|8230.57|8350.62|8230.62|8349.74|8229.74|10
1653648490000|2022-05-27 10:48:10|8350.33|8230.33|8349.77|8229.77|8350.33|8230.33|8349.74|8229.74|10
1653648500000|2022-05-27 10:48:20|8349.7|8229.7|8348.99|8228.99|8349.7|8229.7|8348.84|8228.84|9
1653648510000|2022-05-27 10:48:30|8349.08|8229.08|8348.71|8228.71|8349.08|8229.08|8348.71|8228.71|10
1653648520000|2022-05-27 10:48:40|8348.72|8228.72|8347.52|8227.52|8348.92|8228.92|8347.52|8227.52|10
1653648530000|2022-05-27 10:48:50|8347.65|8227.65|8347.56|8227.56|8347.67|8227.67|8347.47|8227.47|10
1653648540000|2022-05-27 10:49:00|8347.78|8227.78|8346.63|8226.63|8347.9|8227.9|8346.5|8226.5|9
1653648550000|2022-05-27 10:49:10|8346.56|8226.56|8347.14|8227.14|8347.31|8227.31|8346.51|8226.51|10
1653648560000|2022-05-27 10:49:20|8347.07|8227.07|8345.59|8225.59|8347.07|8227.07|8345.59|8225.59|10
1653648570000|2022-05-27 10:49:30|8345.36|8225.36|8342.39|8222.39|8345.36|8225.36|8342.32|8222.32|10
1653648580000|2022-05-27 10:49:40|8342.32|8222.32|8341.35|8221.35|8342.32|8222.32|8341.35|8221.35|10
1653648590000|2022-05-27 10:49:50|8340.84|8220.84|8337.27|8217.27|8340.84|8220.84|8337.27|8217.27|10
1653648600000|2022-05-27 10:50:00|8336.91|8216.91|8335.36|8215.36|8336.91|8216.91|8334.79|8214.79|10
1653648610000|2022-05-27 10:50:10|8335.15|8215.15|8337.79|8217.79|8337.79|8217.79|8335.15|8215.15|10
1653648620000|2022-05-27 10:50:20|8337.92|8217.92|8339.75|8219.75|8339.86|8219.86|8337.92|8217.92|10
1653648630000|2022-05-27 10:50:30|8339.7|8219.7|8336.8|8216.8|8339.7|8219.7|8336.8|8216.8|10
1653648640000|2022-05-27 10:50:40|8336.95|8216.95|8332.89|8212.89|8337.01|8217.01|8332.89|8212.89|10
1653648650000|2022-05-27 10:50:50|8332.29|8212.29|8329.21|8209.21|8332.29|8212.29|8329.21|8209.21|10
1653648660000|2022-05-27 10:51:00|8328.14|8208.14|8327.07|8207.07|8328.14|8208.14|8326.81|8206.81|10
1653648670000|2022-05-27 10:51:10|8327.02|8207.02|8329.03|8209.03|8329.52|8209.52|8327.02|8207.02|10
1653648680000|2022-05-27 10:51:20|8329.36|8209.36|8329.76|8209.76|8329.76|8209.76|8329.21|8209.21|10
1653648690000|2022-05-27 10:51:30|8329.66|8209.66|8328.58|8208.58|8329.66|8209.66|8328.58|8208.58|10
1653648700000|2022-05-27 10:51:40|8328.62|8208.62|8328.39|8208.39|8328.62|8208.62|8328.39|8208.39|9
1653648710000|2022-05-27 10:51:50|8328.33|8208.33|8326.81|8206.81|8328.37|8208.37|8326.81|8206.81|9
1653648720000|2022-05-27 10:52:00|8326.69|8206.69|8325.93|8205.93|8326.91|8206.91|8325.93|8205.93|10
1653648730000|2022-05-27 10:52:10|8325.91|8205.91|8325.5|8205.5|8325.91|8205.91|8325.5|8205.5|8
1653648740000|2022-05-27 10:52:20|8325.49|8205.49|8327.23|8207.23|8327.23|8207.23|8325.49|8205.49|10
1653648750000|2022-05-27 10:52:30|8327.5|8207.5|8328.35|8208.35|8328.35|8208.35|8327.5|8207.5|9
1653648760000|2022-05-27 10:52:40|8328.23|8208.23|8329.13|8209.13|8329.21|8209.21|8328.23|8208.23|10
1653648770000|2022-05-27 10:52:50|8329.19|8209.19|8328.65|8208.65|8329.7|8209.7|8328.65|8208.65|10
1653648780000|2022-05-27 10:53:00|8328.17|8208.17|8325.7|8205.7|8328.17|8208.17|8325.7|8205.7|10
1653648790000|2022-05-27 10:53:10|8325.22|8205.22|8324.11|8204.11|8325.22|8205.22|8324.11|8204.11|9
1653648800000|2022-05-27 10:53:20|8324.27|8204.27|8324.39|8204.39|8324.39|8204.39|8324.17|8204.17|9
1653648810000|2022-05-27 10:53:30|8324.34|8204.34|8324.81|8204.81|8324.81|8204.81|8323.97|8203.97|10
1653648820000|2022-05-27 10:53:40|8324.98|8204.98|8325.77|8205.77|8325.77|8205.77|8324.96|8204.96|7
1653648830000|2022-05-27 10:53:50|8326.28|8206.28|8326.95|8206.95|8326.95|8206.95|8326.28|8206.28|10
1653648840000|2022-05-27 10:54:00|8326.86|8206.86|8326.73|8206.73|8326.99|8206.99|8326.73|8206.73|9
1653648850000|2022-05-27 10:54:10|8326.45|8206.45|8327.13|8207.13|8327.13|8207.13|8326.45|8206.45|9
1653648860000|2022-05-27 10:54:20|8327.22|8207.22|8328.42|8208.42|8328.42|8208.42|8327.22|8207.22|9
1653648870000|2022-05-27 10:54:30|8328.69|8208.69|8328.97|8208.97|8328.97|8208.97|8328.5|8208.5|10
1653648880000|2022-05-27 10:54:40|8328.96|8208.96|8330.24|8210.24|8330.24|8210.24|8328.96|8208.96|9
1653648890000|2022-05-27 10:54:50|8330.52|8210.52|8330.98|8210.98|8331.23|8211.23|8330.38|8210.38|10
1653648900000|2022-05-27 10:55:00|8330.66|8210.66|8330.52|8210.52|8330.66|8210.66|8330.36|8210.36|9
1653648910000|2022-05-27 10:55:10|8330.6|8210.6|8331.21|8211.21|8331.21|8211.21|8330.56|8210.56|8
1653648920000|2022-05-27 10:55:20|8331.13|8211.13|8331.72|8211.72|8331.72|8211.72|8331.13|8211.13|10
1653648930000|2022-05-27 10:55:30|8331.8|8211.8|8337.48|8217.48|8337.48|8217.48|8331.8|8211.8|10
1653648940000|2022-05-27 10:55:40|8337.91|8217.91|8339.43|8219.43|8339.43|8219.43|8337.91|8217.91|10
1653648950000|2022-05-27 10:55:50|8339.46|8219.46|8334.73|8214.73|8339.46|8219.46|8334.73|8214.73|10
1653648960000|2022-05-27 10:56:00|8334.19|8214.19|8331.9|8211.9|8334.19|8214.19|8331.9|8211.9|9
1653648970000|2022-05-27 10:56:10|8331.76|8211.76|8330.65|8210.65|8331.86|8211.86|8330.65|8210.65|10
1653648980000|2022-05-27 10:56:20|8330.91|8210.91|8330.15|8210.15|8330.91|8210.91|8330.15|8210.15|10
1653648990000|2022-05-27 10:56:30|8329.88|8209.88|8324.33|8204.33|8330.16|8210.16|8324.33|8204.33|10
1653649000000|2022-05-27 10:56:40|8324.01|8204.01|8319.18|8199.18|8324.01|8204.01|8319.18|8199.18|10
1653649010000|2022-05-27 10:56:50|8318.4|8198.4|8308.76|8188.76|8318.4|8198.4|8308.76|8188.76|10
1653649020000|2022-05-27 10:57:00|8306.93|8186.93|8303.4|8183.4|8306.93|8186.93|8303.4|8183.4|10
1653649030000|2022-05-27 10:57:10|8303.18|8183.18|8298.59|8178.59|8303.39|8183.39|8298.59|8178.59|10
1653649040000|2022-05-27 10:57:20|8297.97|8177.97|8294.41|8174.41|8297.97|8177.97|8294.41|8174.41|9
1653649050000|2022-05-27 10:57:30|8294.44|8174.44|8292.69|8172.69|8294.44|8174.44|8292.69|8172.69|10
1653649060000|2022-05-27 10:57:40|8292.8|8172.8|8293.61|8173.61|8293.61|8173.61|8291.94|8171.94|9
1653649070000|2022-05-27 10:57:50|8293.76|8173.76|8295.92|8175.92|8295.92|8175.92|8293.62|8173.62|10
1653649080000|2022-05-27 10:58:00|8296.28|8176.28|8299.98|8179.98|8299.98|8179.98|8296.28|8176.28|10
1653649090000|2022-05-27 10:58:10|8299.94|8179.94|8298.15|8178.15|8299.94|8179.94|8298.15|8178.15|10
1653649100000|2022-05-27 10:58:20|8297.85|8177.85|8296.73|8176.73|8297.88|8177.88|8296.67|8176.67|10
1653649110000|2022-05-27 10:58:30|8295.07|8175.07|8295.37|8175.37|8295.44|8175.44|8294.74|8174.74|10
1653649120000|2022-05-27 10:58:40|8295.39|8175.39|8298.05|8178.05|8298.05|8178.05|8295.39|8175.39|10
1653649130000|2022-05-27 10:58:50|8298.4|8178.4|8299.39|8179.39|8299.46|8179.46|8298.4|8178.4|10
1653649140000|2022-05-27 10:59:00|8299.91|8179.91|8306.46|8186.46|8306.46|8186.46|8299.91|8179.91|10
1653649150000|2022-05-27 10:59:10|8306.91|8186.91|8307.94|8187.94|8307.94|8187.94|8306.91|8186.91|10
1653649160000|2022-05-27 10:59:20|8308.09|8188.09|8306.07|8186.07|8308.39|8188.39|8305.9|8185.9|10
1653649170000|2022-05-27 10:59:30|8306.09|8186.09|8305.63|8185.63|8307.28|8187.28|8305.22|8185.22|10
1653649180000|2022-05-27 10:59:40|8304.15|8184.15|8302.9|8182.9|8304.15|8184.15|8302.27|8182.27|10
1653649190000|2022-05-27 10:59:50|8302.08|8182.08|8302.44|8182.44|8302.81|8182.81|8301.06|8181.06|10
1653649200000|2022-05-27 11:00:00|8302.95|8182.95|8304.61|8184.61|8304.61|8184.61|8302.95|8182.95|9
1653649210000|2022-05-27 11:00:10|8304.26|8184.26|8307.43|8187.43|8307.43|8187.43|8304.26|8184.26|10
1653649220000|2022-05-27 11:00:20|8308.09|8188.09|8308.74|8188.74|8309.06|8189.06|8307.41|8187.41|10
1653649230000|2022-05-27 11:00:30|8308.75|8188.75|8307.77|8187.77|8308.9|8188.9|8307.71|8187.71|10
1653649240000|2022-05-27 11:00:40|8307.57|8187.57|8305.88|8185.88|8307.57|8187.57|8305.88|8185.88|10
1653649250000|2022-05-27 11:00:50|8306.42|8186.42|8303.7|8183.7|8306.42|8186.42|8303.7|8183.7|9
1653649260000|2022-05-27 11:01:00|8303.64|8183.64|8301.17|8181.17|8303.64|8183.64|8301.17|8181.17|10
1653649270000|2022-05-27 11:01:10|8300.99|8180.99|8301.29|8181.29|8301.63|8181.63|8300.32|8180.32|10
1653649280000|2022-05-27 11:01:20|8300.4|8180.4|8299.73|8179.73|8300.83|8180.83|8299.73|8179.73|10
1653649290000|2022-05-27 11:01:30|8299.64|8179.64|8301|8181|8301|8181|8299.64|8179.64|10
1653649300000|2022-05-27 11:01:40|8301.06|8181.06|8302.5|8182.5|8302.66|8182.66|8301.06|8181.06|10
1653649310000|2022-05-27 11:01:50|8302.92|8182.92|8308.01|8188.01|8308.01|8188.01|8302.92|8182.92|10
1653649320000|2022-05-27 11:02:00|8308.17|8188.17|8312.67|8192.67|8312.67|8192.67|8308.17|8188.17|9
1653649330000|2022-05-27 11:02:10|8312.7|8192.7|8314.21|8194.21|8314.21|8194.21|8311.82|8191.82|10
1653649340000|2022-05-27 11:02:20|8314.6|8194.6|8313.22|8193.22|8314.66|8194.66|8313.2|8193.2|9
1653649350000|2022-05-27 11:02:30|8313.52|8193.52|8312.53|8192.53|8313.53|8193.53|8312.53|8192.53|9
1653649360000|2022-05-27 11:02:40|8311.89|8191.89|8310.84|8190.84|8311.98|8191.98|8310.74|8190.74|9
1653649370000|2022-05-27 11:02:50|8311.01|8191.01|8308.57|8188.57|8311.01|8191.01|8308.57|8188.57|10
1653649380000|2022-05-27 11:03:00|8308.9|8188.9|8309|8189|8309|8189|8308.52|8188.52|10
1653649390000|2022-05-27 11:03:10|8308.94|8188.94|8309.91|8189.91|8310.13|8190.13|8308.94|8188.94|10
1653649400000|2022-05-27 11:03:20|8309.34|8189.34|8311.26|8191.26|8311.26|8191.26|8309.34|8189.34|9
1653649410000|2022-05-27 11:03:30|8311.44|8191.44|8315.11|8195.11|8315.11|8195.11|8311.44|8191.44|10
1653649420000|2022-05-27 11:03:40|8315.18|8195.18|8318.08|8198.08|8318.18|8198.18|8315.18|8195.18|10
1653649430000|2022-05-27 11:03:50|8318.52|8198.52|8319.49|8199.49|8319.62|8199.62|8318.52|8198.52|9
1653649440000|2022-05-27 11:04:00|8319.74|8199.74|8319.78|8199.78|8319.92|8199.92|8319.31|8199.31|10
1653649450000|2022-05-27 11:04:10|8320.38|8200.38|8322.08|8202.08|8322.08|8202.08|8320.17|8200.17|10
1653649460000|2022-05-27 11:04:20|8322.82|8202.82|8323.88|8203.88|8325.29|8205.29|8322.78|8202.78|10
1653649470000|2022-05-27 11:04:30|8323.57|8203.57|8320.59|8200.59|8323.57|8203.57|8320.59|8200.59|10
1653649480000|2022-05-27 11:04:40|8321.22|8201.22|8320.79|8200.79|8321.33|8201.33|8320.22|8200.22|10
1653649490000|2022-05-27 11:04:50|8321.43|8201.43|8321.15|8201.15|8321.71|8201.71|8321.15|8201.15|10
1653649500000|2022-05-27 11:05:00|8321.09|8201.09|8319.94|8199.94|8321.09|8201.09|8319.72|8199.72|10
1653649510000|2022-05-27 11:05:10|8320.03|8200.03|8321.59|8201.59|8321.59|8201.59|8319.67|8199.67|10
1653649520000|2022-05-27 11:05:20|8322.19|8202.19|8325.02|8205.02|8325.02|8205.02|8322.19|8202.19|10
1653649530000|2022-05-27 11:05:30|8325.07|8205.07|8324.95|8204.95|8325.35|8205.35|8324.86|8204.86|10
1653649540000|2022-05-27 11:05:40|8325.08|8205.08|8325.85|8205.85|8325.85|8205.85|8325.08|8205.08|9
1653649550000|2022-05-27 11:05:50|8325.99|8205.99|8325.81|8205.81|8326.06|8206.06|8325.67|8205.67|10
1653649560000|2022-05-27 11:06:00|8325.82|8205.82|8326.27|8206.27|8326.34|8206.34|8325.82|8205.82|9
1653649570000|2022-05-27 11:06:10|8326.29|8206.29|8326.3|8206.3|8326.92|8206.92|8326.19|8206.19|9
1653649580000|2022-05-27 11:06:20|8326.27|8206.27|8324.01|8204.01|8326.27|8206.27|8324.01|8204.01|10
1653649590000|2022-05-27 11:06:30|8323.94|8203.94|8324.65|8204.65|8324.66|8204.66|8323.94|8203.94|10
1653649600000|2022-05-27 11:06:40|8324.71|8204.71|8324.1|8204.1|8324.74|8204.74|8324.1|8204.1|10
1653649610000|2022-05-27 11:06:50|8323.86|8203.86|8322.58|8202.58|8323.86|8203.86|8322.58|8202.58|10
1653649620000|2022-05-27 11:07:00|8322.32|8202.32|8319.25|8199.25|8322.36|8202.36|8319.25|8199.25|10
1653649630000|2022-05-27 11:07:10|8318.88|8198.88|8319.81|8199.81|8319.81|8199.81|8318.55|8198.55|10
1653649640000|2022-05-27 11:07:20|8320.66|8200.66|8322.9|8202.9|8322.9|8202.9|8320.66|8200.66|10
1653649650000|2022-05-27 11:07:30|8324.26|8204.26|8331.14|8211.14|8331.14|8211.14|8324.26|8204.26|10
1653649660000|2022-05-27 11:07:40|8331.32|8211.32|8338.24|8218.24|8339.12|8219.12|8331.32|8211.32|10
1653649670000|2022-05-27 11:07:50|8340.05|8220.05|8343.34|8223.34|8343.61|8223.61|8340.05|8220.05|10
1653649680000|2022-05-27 11:08:00|8343.77|8223.77|8344.08|8224.08|8344.94|8224.94|8343.06|8223.06|10
1653649690000|2022-05-27 11:08:10|8344.19|8224.19|8345.5|8225.5|8345.5|8225.5|8344.19|8224.19|10
1653649700000|2022-05-27 11:08:20|8344.4|8224.4|8346.69|8226.69|8346.69|8226.69|8344.4|8224.4|10
1653649710000|2022-05-27 11:08:30|8346.84|8226.84|8347.61|8227.61|8347.61|8227.61|8346.26|8226.26|10
1653649720000|2022-05-27 11:08:40|8348.6|8228.6|8349.95|8229.95|8349.99|8229.99|8348.59|8228.59|10
1653649730000|2022-05-27 11:08:50|8349.68|8229.68|8349.62|8229.62|8349.89|8229.89|8349.13|8229.13|10
1653649740000|2022-05-27 11:09:00|8349.28|8229.28|8348.83|8228.83|8349.46|8229.46|8348.83|8228.83|9
1653649750000|2022-05-27 11:09:10|8346.53|8226.53|8343.92|8223.92|8346.53|8226.53|8343.92|8223.92|10
1653649760000|2022-05-27 11:09:20|8343.63|8223.63|8341.11|8221.11|8343.63|8223.63|8340.37|8220.37|10
1653649770000|2022-05-27 11:09:30|8340.95|8220.95|8339.89|8219.89|8341.31|8221.31|8339.89|8219.89|10
1653649780000|2022-05-27 11:09:40|8340.36|8220.36|8341.19|8221.19|8341.3|8221.3|8339.93|8219.93|10
1653649790000|2022-05-27 11:09:50|8341.38|8221.38|8343.03|8223.03|8343.08|8223.08|8341.38|8221.38|10
1653649800000|2022-05-27 11:10:00|8342.85|8222.85|8343.02|8223.02|8343.72|8223.72|8342.85|8222.85|10
1653649810000|2022-05-27 11:10:10|8342.96|8222.96|8342.91|8222.91|8343.62|8223.62|8342.65|8222.65|10
1653649820000|2022-05-27 11:10:20|8343.03|8223.03|8342.52|8222.52|8343.21|8223.21|8342.52|8222.52|10
1653649830000|2022-05-27 11:10:30|8342.31|8222.31|8343.78|8223.78|8343.78|8223.78|8342.31|8222.31|10
1653649840000|2022-05-27 11:10:40|8343.44|8223.44|8343.64|8223.64|8344.04|8224.04|8343.25|8223.25|9
1653649850000|2022-05-27 11:10:50|8343.31|8223.31|8341.46|8221.46|8343.31|8223.31|8341.46|8221.46|10
1653649860000|2022-05-27 11:11:00|8341.59|8221.59|8342.79|8222.79|8342.79|8222.79|8341.19|8221.19|10
1653649870000|2022-05-27 11:11:10|8342.73|8222.73|8345.46|8225.46|8345.46|8225.46|8342.31|8222.31|10
1653649880000|2022-05-27 11:11:20|8345.24|8225.24|8346.44|8226.44|8346.44|8226.44|8344.47|8224.47|10
1653649890000|2022-05-27 11:11:30|8347.01|8227.01|8347.31|8227.31|8347.54|8227.54|8346.82|8226.82|10
1653649900000|2022-05-27 11:11:40|8347.54|8227.54|8347.88|8227.88|8348.02|8228.02|8347.41|8227.41|10
1653649910000|2022-05-27 11:11:50|8347.6|8227.6|8347.98|8227.98|8348.03|8228.03|8347.46|8227.46|9
1653649920000|2022-05-27 11:12:00|8347.95|8227.95|8351.04|8231.04|8351.04|8231.04|8347.94|8227.94|10
1653649930000|2022-05-27 11:12:10|8351.56|8231.56|8353.65|8233.65|8353.65|8233.65|8351.47|8231.47|10
1653649940000|2022-05-27 11:12:20|8353.6|8233.6|8354.86|8234.86|8355.03|8235.03|8353.6|8233.6|9
1653649950000|2022-05-27 11:12:30|8355.15|8235.15|8355.92|8235.92|8356.19|8236.19|8355.15|8235.15|10
1653649960000|2022-05-27 11:12:40|8356.15|8236.15|8355.93|8235.93|8356.84|8236.84|8355.93|8235.93|10
1653649970000|2022-05-27 11:12:50|8355.82|8235.82|8355.05|8235.05|8355.82|8235.82|8354.95|8234.95|10
1653649980000|2022-05-27 11:13:00|8354.97|8234.97|8355.79|8235.79|8355.84|8235.84|8354.97|8234.97|10
1653649990000|2022-05-27 11:13:10|8355.35|8235.35|8356.03|8236.03|8356.05|8236.05|8355.35|8235.35|10
1653650000000|2022-05-27 11:13:20|8356.32|8236.32|8357.79|8237.79|8357.79|8237.79|8356.32|8236.32|10
1653650010000|2022-05-27 11:13:30|8357.58|8237.58|8357.88|8237.88|8357.88|8237.88|8357.55|8237.55|10
1653650020000|2022-05-27 11:13:40|8357.83|8237.83|8360.48|8240.48|8360.48|8240.48|8357.83|8237.83|10
1653650030000|2022-05-27 11:13:50|8360.54|8240.54|8360.98|8240.98|8360.98|8240.98|8360.33|8240.33|10
1653650040000|2022-05-27 11:14:00|8361.04|8241.04|8362.99|8242.99|8363.07|8243.07|8360.98|8240.98|10
1653650050000|2022-05-27 11:14:10|8363.41|8243.41|8361.94|8241.94|8363.41|8243.41|8361.94|8241.94|10
1653650060000|2022-05-27 11:14:20|8362.49|8242.49|8363.41|8243.41|8364.02|8244.02|8362.25|8242.25|10
1653650070000|2022-05-27 11:14:30|8362.87|8242.87|8362.25|8242.25|8362.94|8242.94|8362.25|8242.25|10
1653650080000|2022-05-27 11:14:40|8362.06|8242.06|8362.19|8242.19|8362.19|8242.19|8361.75|8241.75|9
1653650090000|2022-05-27 11:14:50|8362.14|8242.14|8363.53|8243.53|8363.53|8243.53|8362.12|8242.12|10
1653650100000|2022-05-27 11:15:00|8363.98|8243.98|8363.35|8243.35|8364.76|8244.76|8363.34|8243.34|10
1653650110000|2022-05-27 11:15:10|8363.16|8243.16|8366.79|8246.79|8366.79|8246.79|8363.06|8243.06|10
1653650120000|2022-05-27 11:15:20|8367.36|8247.36|8369.55|8249.55|8369.55|8249.55|8367.36|8247.36|10
1653650130000|2022-05-27 11:15:30|8369.69|8249.69|8368.56|8248.56|8369.96|8249.96|8368.56|8248.56|10
1653650140000|2022-05-27 11:15:40|8368.43|8248.43|8366.47|8246.47|8368.43|8248.43|8366.47|8246.47|10
1653650150000|2022-05-27 11:15:50|8366.88|8246.88|8365.79|8245.79|8366.88|8246.88|8365.71|8245.71|10
1653650160000|2022-05-27 11:16:00|8365.74|8245.74|8365.22|8245.22|8365.76|8245.76|8365.22|8245.22|10
1653650170000|2022-05-27 11:16:10|8365.35|8245.35|8364.59|8244.59|8365.54|8245.54|8364.59|8244.59|10
1653650180000|2022-05-27 11:16:20|8364.58|8244.58|8363.31|8243.31|8364.63|8244.63|8363.31|8243.31|10
1653650190000|2022-05-27 11:16:30|8363.17|8243.17|8362.06|8242.06|8363.17|8243.17|8362.06|8242.06|10
1653650200000|2022-05-27 11:16:40|8361.52|8241.52|8359.26|8239.26|8361.52|8241.52|8359.26|8239.26|10
1653650210000|2022-05-27 11:16:50|8359.19|8239.19|8357.26|8237.26|8359.23|8239.23|8357.26|8237.26|10
1653650220000|2022-05-27 11:17:00|8357.44|8237.44|8356.81|8236.81|8357.44|8237.44|8356.62|8236.62|10
1653650230000|2022-05-27 11:17:10|8356.58|8236.58|8354|8234|8356.58|8236.58|8354|8234|10
1653650240000|2022-05-27 11:17:20|8353.29|8233.29|8352.69|8232.69|8353.29|8233.29|8352.49|8232.49|10
1653650250000|2022-05-27 11:17:30|8353.18|8233.18|8353.59|8233.59|8353.59|8233.59|8353.18|8233.18|9
1653650260000|2022-05-27 11:17:40|8353.69|8233.69|8351.05|8231.05|8353.69|8233.69|8351.05|8231.05|10
1653650270000|2022-05-27 11:17:50|8350.64|8230.64|8349.8|8229.8|8350.64|8230.64|8349.8|8229.8|10
1653650280000|2022-05-27 11:18:00|8349.63|8229.63|8349.9|8229.9|8349.98|8229.98|8349.42|8229.42|9
1653650290000|2022-05-27 11:18:10|8349.94|8229.94|8349.35|8229.35|8350.08|8230.08|8349.35|8229.35|9
1653650300000|2022-05-27 11:18:20|8349.31|8229.31|8349.35|8229.35|8349.37|8229.37|8349.22|8229.22|9
1653650310000|2022-05-27 11:18:30|8349.05|8229.05|8349.46|8229.46|8349.46|8229.46|8349.03|8229.03|9
1653650320000|2022-05-27 11:18:40|8349.45|8229.45|8349.79|8229.79|8349.79|8229.79|8349.45|8229.45|8
1653650330000|2022-05-27 11:18:50|8349.81|8229.81|8350.84|8230.84|8350.84|8230.84|8349.11|8229.11|10
1653650340000|2022-05-27 11:19:00|8350.79|8230.79|8352.79|8232.79|8352.79|8232.79|8350.79|8230.79|10
1653650350000|2022-05-27 11:19:10|8352.85|8232.85|8351.14|8231.14|8352.85|8232.85|8351.14|8231.14|9
1653650360000|2022-05-27 11:19:20|8351.12|8231.12|8351.07|8231.07|8351.12|8231.12|8350.62|8230.62|9
1653650370000|2022-05-27 11:19:30|8351.15|8231.15|8351.82|8231.82|8351.82|8231.82|8351.15|8231.15|8
1653650380000|2022-05-27 11:19:40|8351.8|8231.8|8351.52|8231.52|8351.87|8231.87|8351.43|8231.43|9
1653650390000|2022-05-27 11:19:50|8351.42|8231.42|8350.36|8230.36|8351.44|8231.44|8350.36|8230.36|9
1653650400000|2022-05-27 11:20:00|8350.03|8230.03|8349.24|8229.24|8350.03|8230.03|8349.18|8229.18|10
1653650410000|2022-05-27 11:20:10|8349.25|8229.25|8349.51|8229.51|8349.53|8229.53|8349.23|8229.23|8
1653650420000|2022-05-27 11:20:20|8349.3|8229.3|8348.64|8228.64|8349.3|8229.3|8348.64|8228.64|8
1653650430000|2022-05-27 11:20:30|8348.6|8228.6|8345.87|8225.87|8348.63|8228.63|8345.87|8225.87|10
1653650440000|2022-05-27 11:20:40|8345.33|8225.33|8343.31|8223.31|8345.33|8225.33|8343.26|8223.26|10
1653650450000|2022-05-27 11:20:50|8343.39|8223.39|8345.03|8225.03|8345.03|8225.03|8343.34|8223.34|8
1653650460000|2022-05-27 11:21:00|8345.42|8225.42|8345.16|8225.16|8345.81|8225.81|8345.16|8225.16|10
1653650470000|2022-05-27 11:21:10|8345.24|8225.24|8343.68|8223.68|8345.24|8225.24|8343.54|8223.54|9
1653650480000|2022-05-27 11:21:20|8343.39|8223.39|8343.36|8223.36|8343.39|8223.39|8343.16|8223.16|10
1653650490000|2022-05-27 11:21:30|8343.46|8223.46|8342.29|8222.29|8343.46|8223.46|8342.13|8222.13|9
1653650500000|2022-05-27 11:21:40|8342.25|8222.25|8344.39|8224.39|8344.39|8224.39|8342.25|8222.25|9
1653650510000|2022-05-27 11:21:50|8344.74|8224.74|8345.7|8225.7|8345.7|8225.7|8344.72|8224.72|10
1653650520000|2022-05-27 11:22:00|8345.78|8225.78|8350.57|8230.57|8350.57|8230.57|8345.7|8225.7|10
1653650530000|2022-05-27 11:22:10|8350.85|8230.85|8353.65|8233.65|8353.65|8233.65|8350.3|8230.3|10
1653650540000|2022-05-27 11:22:20|8353.32|8233.32|8353.41|8233.41|8353.55|8233.55|8353.31|8233.31|9
1653650550000|2022-05-27 11:22:30|8353.39|8233.39|8354.33|8234.33|8354.33|8234.33|8353.31|8233.31|10
1653650560000|2022-05-27 11:22:40|8354.55|8234.55|8354.54|8234.54|8354.78|8234.78|8354.22|8234.22|10
1653650570000|2022-05-27 11:22:50|8355.26|8235.26|8358.49|8238.49|8358.49|8238.49|8355.15|8235.15|10
1653650580000|2022-05-27 11:23:00|8358.51|8238.51|8358.7|8238.7|8359.68|8239.68|8358.5|8238.5|9
1653650590000|2022-05-27 11:23:10|8358.4|8238.4|8357.29|8237.29|8358.91|8238.91|8357.29|8237.29|9
1653650600000|2022-05-27 11:23:20|8357.26|8237.26|8357.96|8237.96|8357.99|8237.99|8357.26|8237.26|10
1653650610000|2022-05-27 11:23:30|8358.04|8238.04|8356.34|8236.34|8358.04|8238.04|8356.34|8236.34|9
1653650620000|2022-05-27 11:23:40|8356.29|8236.29|8356.39|8236.39|8356.57|8236.57|8356.28|8236.28|10
1653650630000|2022-05-27 11:23:50|8356.33|8236.33|8354.95|8234.95|8356.33|8236.33|8354.95|8234.95|9
1653650640000|2022-05-27 11:24:00|8354.94|8234.94|8354.71|8234.71|8354.94|8234.94|8354.59|8234.59|10
1653650650000|2022-05-27 11:24:10|8354.68|8234.68|8357.23|8237.23|8357.23|8237.23|8354.61|8234.61|9
1653650660000|2022-05-27 11:24:20|8357.31|8237.31|8358.96|8238.96|8358.96|8238.96|8357.31|8237.31|10
1653650670000|2022-05-27 11:24:30|8358.91|8238.91|8359.35|8239.35|8359.36|8239.36|8358.18|8238.18|10
1653650680000|2022-05-27 11:24:40|8359.46|8239.46|8360.04|8240.04|8360.04|8240.04|8359.46|8239.46|10
1653650690000|2022-05-27 11:24:50|8360.17|8240.17|8365.45|8245.45|8365.45|8245.45|8360.17|8240.17|10
1653650700000|2022-05-27 11:25:00|8366.1|8246.1|8370.03|8250.03|8370.03|8250.03|8366.1|8246.1|10
1653650710000|2022-05-27 11:25:10|8370.25|8250.25|8372.98|8252.98|8372.98|8252.98|8370.25|8250.25|10
1653650720000|2022-05-27 11:25:20|8373.49|8253.49|8377.43|8257.43|8377.57|8257.57|8373.49|8253.49|10
1653650730000|2022-05-27 11:25:30|8377.32|8257.32|8380.55|8260.55|8380.71|8260.71|8377.32|8257.32|10
1653650740000|2022-05-27 11:25:40|8380.92|8260.92|8382.56|8262.56|8382.56|8262.56|8380.92|8260.92|10
1653650750000|2022-05-27 11:25:50|8384.35|8264.35|8386.27|8266.27|8386.27|8266.27|8384.14|8264.14|9
1653650760000|2022-05-27 11:26:00|8387.45|8267.45|8388.55|8268.55|8388.55|8268.55|8387.45|8267.45|10
1653650770000|2022-05-27 11:26:10|8388.47|8268.47|8390.89|8270.89|8390.89|8270.89|8388.42|8268.42|10
1653650780000|2022-05-27 11:26:20|8391.09|8271.09|8394.1|8274.1|8394.41|8274.41|8391.09|8271.09|10
1653650790000|2022-05-27 11:26:30|8395.4|8275.4|8399.59|8279.59|8399.59|8279.59|8395.4|8275.4|10
1653650800000|2022-05-27 11:26:40|8399.49|8279.49|8404.76|8284.76|8404.76|8284.76|8399.49|8279.49|10
1653650810000|2022-05-27 11:26:50|8405.97|8285.97|8408.52|8288.52|8408.52|8288.52|8405.76|8285.76|10
1653650820000|2022-05-27 11:27:00|8408.43|8288.43|8409.41|8289.41|8409.41|8289.41|8408.12|8288.12|10
1653650830000|2022-05-27 11:27:10|8409.42|8289.42|8410.77|8290.77|8411.13|8291.13|8409.41|8289.41|10
1653650840000|2022-05-27 11:27:20|8411.07|8291.07|8411.66|8291.66|8412.08|8292.08|8410.73|8290.73|10
1653650850000|2022-05-27 11:27:30|8412.08|8292.08|8411.54|8291.54|8412.08|8292.08|8411.1|8291.1|10
1653650860000|2022-05-27 11:27:40|8411.24|8291.24|8413.84|8293.84|8413.84|8293.84|8411.24|8291.24|10
1653650870000|2022-05-27 11:27:50|8414.09|8294.09|8416.77|8296.77|8416.77|8296.77|8413.71|8293.71|10
1653650880000|2022-05-27 11:28:00|8417.1|8297.1|8416.41|8296.41|8417.1|8297.1|8415.96|8295.96|10
1653650890000|2022-05-27 11:28:10|8416.21|8296.21|8412.42|8292.42|8416.21|8296.21|8412.28|8292.28|10
1653650900000|2022-05-27 11:28:20|8412.21|8292.21|8412.74|8292.74|8413.16|8293.16|8412.21|8292.21|10
1653650910000|2022-05-27 11:28:30|8413.14|8293.14|8414.18|8294.18|8414.25|8294.25|8412.83|8292.83|10
1653650920000|2022-05-27 11:28:40|8414.38|8294.38|8412.76|8292.76|8414.38|8294.38|8412.76|8292.76|10
1653650930000|2022-05-27 11:28:50|8413.12|8293.12|8412.4|8292.4|8413.12|8293.12|8411.87|8291.87|10
1653650940000|2022-05-27 11:29:00|8412.38|8292.38|8411.25|8291.25|8412.38|8292.38|8410.73|8290.73|10
1653650950000|2022-05-27 11:29:10|8411.76|8291.76|8409.41|8289.41|8411.76|8291.76|8409.33|8289.33|10
1653650960000|2022-05-27 11:29:20|8409.4|8289.4|8410.68|8290.68|8410.72|8290.72|8409.4|8289.4|10
1653650970000|2022-05-27 11:29:30|8411.21|8291.21|8410.76|8290.76|8411.21|8291.21|8410.62|8290.62|10
1653650980000|2022-05-27 11:29:40|8410.81|8290.81|8412.17|8292.17|8412.17|8292.17|8410.76|8290.76|9
1653650990000|2022-05-27 11:29:50|8411.82|8291.82|8415.66|8295.66|8415.66|8295.66|8411.82|8291.82|10
1653651000000|2022-05-27 11:30:00|8415.88|8295.88|8421.28|8301.28|8421.28|8301.28|8415.88|8295.88|10
1653651010000|2022-05-27 11:30:10|8422.27|8302.27|8426.06|8306.06|8426.06|8306.06|8422.27|8302.27|10
1653651020000|2022-05-27 11:30:20|8426.63|8306.63|8432.68|8312.68|8432.68|8312.68|8426.63|8306.63|10
1653651030000|2022-05-27 11:30:30|8433.11|8313.11|8433.59|8313.59|8433.64|8313.64|8432.41|8312.41|10
1653651040000|2022-05-27 11:30:40|8433.55|8313.55|8433.61|8313.61|8433.95|8313.95|8433.45|8313.45|10
1653651050000|2022-05-27 11:30:50|8433.41|8313.41|8434.51|8314.51|8434.51|8314.51|8433.2|8313.2|10
1653651060000|2022-05-27 11:31:00|8433.98|8313.98|8431.71|8311.71|8434.25|8314.25|8431.71|8311.71|10
1653651070000|2022-05-27 11:31:10|8431.26|8311.26|8429.67|8309.67|8431.78|8311.78|8429.63|8309.63|10
1653651080000|2022-05-27 11:31:20|8429.57|8309.57|8425.86|8305.86|8429.57|8309.57|8425.86|8305.86|10
1653651090000|2022-05-27 11:31:30|8425.74|8305.74|8418.39|8298.39|8425.74|8305.74|8418.39|8298.39|10
1653651100000|2022-05-27 11:31:40|8418|8298|8415.84|8295.84|8418|8298|8415.82|8295.82|9
1653651110000|2022-05-27 11:31:50|8415.34|8295.34|8415.55|8295.55|8415.55|8295.55|8415.03|8295.03|8
1653651120000|2022-05-27 11:32:00|8415.65|8295.65|8415.97|8295.97|8415.97|8295.97|8415.25|8295.25|10
1653651130000|2022-05-27 11:32:10|8415.32|8295.32|8418.11|8298.11|8418.29|8298.29|8415.32|8295.32|10
1653651140000|2022-05-27 11:32:20|8417.99|8297.99|8419.1|8299.1|8419.1|8299.1|8417.99|8297.99|10
1653651150000|2022-05-27 11:32:30|8418.87|8298.87|8419.54|8299.54|8419.54|8299.54|8418.87|8298.87|10
1653651160000|2022-05-27 11:32:40|8419.34|8299.34|8419.2|8299.2|8419.8|8299.8|8419.2|8299.2|10
1653651170000|2022-05-27 11:32:50|8419.07|8299.07|8415.24|8295.24|8419.07|8299.07|8415.24|8295.24|10
1653651180000|2022-05-27 11:33:00|8415.47|8295.47|8415.19|8295.19|8415.5|8295.5|8414.94|8294.94|10
1653651190000|2022-05-27 11:33:10|8415.15|8295.15|8414.75|8294.75|8415.15|8295.15|8414.57|8294.57|9
1653651200000|2022-05-27 11:33:20|8414.66|8294.66|8413.39|8293.39|8414.68|8294.68|8413.33|8293.33|10
1653651210000|2022-05-27 11:33:30|8413.87|8293.87|8412.36|8292.36|8413.95|8293.95|8411.92|8291.92|10
1653651220000|2022-05-27 11:33:40|8412.27|8292.27|8411.46|8291.46|8412.31|8292.31|8411.46|8291.46|10
1653651230000|2022-05-27 11:33:50|8411.7|8291.7|8411.55|8291.55|8411.7|8291.7|8410.95|8290.95|9
1653651240000|2022-05-27 11:34:00|8411.59|8291.59|8411.56|8291.56|8411.68|8291.68|8411.37|8291.37|10
1653651250000|2022-05-27 11:34:10|8411.69|8291.69|8407.54|8287.54|8411.9|8291.9|8407.54|8287.54|10
1653651260000|2022-05-27 11:34:20|8406.69|8286.69|8407.95|8287.95|8408.47|8288.47|8406.54|8286.54|10
1653651270000|2022-05-27 11:34:30|8407.92|8287.92|8406.08|8286.08|8407.92|8287.92|8406.08|8286.08|9
1653651280000|2022-05-27 11:34:40|8405.63|8285.63|8404.24|8284.24|8405.63|8285.63|8404.24|8284.24|10
1653651290000|2022-05-27 11:34:50|8404.22|8284.22|8404.76|8284.76|8404.86|8284.86|8404.22|8284.22|8
1653651300000|2022-05-27 11:35:00|8405.02|8285.02|8405.28|8285.28|8405.6|8285.6|8404.83|8284.83|9
1653651310000|2022-05-27 11:35:10|8405.22|8285.22|8404.69|8284.69|8405.22|8285.22|8404.69|8284.69|9
1653651320000|2022-05-27 11:35:20|8404.67|8284.67|8405.39|8285.39|8405.58|8285.58|8404.67|8284.67|10
1653651330000|2022-05-27 11:35:30|8405.83|8285.83|8405.49|8285.49|8406.12|8286.12|8405.4|8285.4|10
1653651340000|2022-05-27 11:35:40|8405.28|8285.28|8405.19|8285.19|8405.47|8285.47|8405.09|8285.09|10
1653651350000|2022-05-27 11:35:50|8405.18|8285.18|8405.65|8285.65|8405.69|8285.69|8405.18|8285.18|10
1653651360000|2022-05-27 11:36:00|8405.77|8285.77|8405.88|8285.88|8406.21|8286.21|8405.77|8285.77|9
1653651370000|2022-05-27 11:36:10|8405.9|8285.9|8405.92|8285.92|8405.92|8285.92|8405.67|8285.67|10
1653651380000|2022-05-27 11:36:20|8405.94|8285.94|8405.86|8285.86|8406.06|8286.06|8405.84|8285.84|9
1653651390000|2022-05-27 11:36:30|8405.7|8285.7|8404.8|8284.8|8405.7|8285.7|8404.8|8284.8|10
1653651400000|2022-05-27 11:36:40|8404.74|8284.74|8404.38|8284.38|8404.74|8284.74|8404.11|8284.11|9
1653651410000|2022-05-27 11:36:50|8404.42|8284.42|8405.67|8285.67|8405.67|8285.67|8404.36|8284.36|10
1653651420000|2022-05-27 11:37:00|8406.14|8286.14|8406.83|8286.83|8406.88|8286.88|8406.14|8286.14|10
1653651430000|2022-05-27 11:37:10|8406.85|8286.85|8406.47|8286.47|8406.85|8286.85|8406.47|8286.47|10
1653651440000|2022-05-27 11:37:20|8406.11|8286.11|8405.19|8285.19|8406.11|8286.11|8405.19|8285.19|9
1653651450000|2022-05-27 11:37:30|8405.21|8285.21|8404.67|8284.67|8405.21|8285.21|8404.59|8284.59|10
1653651460000|2022-05-27 11:37:40|8404.69|8284.69|8403.89|8283.89|8404.69|8284.69|8403.77|8283.77|9
1653651470000|2022-05-27 11:37:50|8404.57|8284.57|8405.17|8285.17|8405.34|8285.34|8404.57|8284.57|10
1653651480000|2022-05-27 11:38:00|8405.14|8285.14|8409.93|8289.93|8409.93|8289.93|8405.14|8285.14|10
1653651490000|2022-05-27 11:38:10|8410.21|8290.21|8410.85|8290.85|8410.91|8290.91|8409.94|8289.94|10
1653651500000|2022-05-27 11:38:20|8411.24|8291.24|8408.08|8288.08|8411.24|8291.24|8408.08|8288.08|10
1653651510000|2022-05-27 11:38:30|8408.24|8288.24|8407.5|8287.5|8408.75|8288.75|8407.5|8287.5|10
1653651520000|2022-05-27 11:38:40|8406.33|8286.33|8404.39|8284.39|8406.33|8286.33|8404.39|8284.39|9
1653651530000|2022-05-27 11:38:50|8404.1|8284.1|8403.03|8283.03|8404.1|8284.1|8402.92|8282.92|10
1653651540000|2022-05-27 11:39:00|8401.96|8281.96|8402.47|8282.47|8402.47|8282.47|8401.53|8281.53|9
1653651550000|2022-05-27 11:39:10|8402.71|8282.71|8402.06|8282.06|8402.83|8282.83|8401.75|8281.75|10
1653651560000|2022-05-27 11:39:20|8402.02|8282.02|8402.54|8282.54|8402.54|8282.54|8401.55|8281.55|9
1653651570000|2022-05-27 11:39:30|8402.71|8282.71|8403.65|8283.65|8403.65|8283.65|8402.47|8282.47|9
1653651580000|2022-05-27 11:39:40|8403.71|8283.71|8404.77|8284.77|8404.77|8284.77|8403.71|8283.71|9
1653651590000|2022-05-27 11:39:50|8404.58|8284.58|8405.02|8285.02|8406|8286|8404.58|8284.58|10
1653651600000|2022-05-27 11:40:00|8405.01|8285.01|8403.43|8283.43|8405.01|8285.01|8403.33|8283.33|10
1653651610000|2022-05-27 11:40:10|8403.56|8283.56|8402.28|8282.28|8403.56|8283.56|8402.28|8282.28|10
1653651620000|2022-05-27 11:40:20|8402.38|8282.38|8402.85|8282.85|8402.85|8282.85|8402.29|8282.29|10
1653651630000|2022-05-27 11:40:30|8403.15|8283.15|8406.73|8286.73|8406.73|8286.73|8403.15|8283.15|10
1653651640000|2022-05-27 11:40:40|8406.84|8286.84|8411.11|8291.11|8411.11|8291.11|8406.84|8286.84|10
1653651650000|2022-05-27 11:40:50|8411.4|8291.4|8412.95|8292.95|8412.95|8292.95|8411.4|8291.4|9
1653651660000|2022-05-27 11:41:00|8413.12|8293.12|8414.3|8294.3|8414.55|8294.55|8412.91|8292.91|9
1653651670000|2022-05-27 11:41:10|8414.49|8294.49|8414.89|8294.89|8414.89|8294.89|8414.46|8294.46|10
1653651680000|2022-05-27 11:41:20|8415.27|8295.27|8416.67|8296.67|8416.67|8296.67|8415.27|8295.27|10
1653651690000|2022-05-27 11:41:30|8417.22|8297.22|8417.36|8297.36|8417.57|8297.57|8417.22|8297.22|8
1653651700000|2022-05-27 11:41:40|8417.32|8297.32|8415.83|8295.83|8417.32|8297.32|8415.83|8295.83|10
1653651710000|2022-05-27 11:41:50|8415.98|8295.98|8414.79|8294.79|8415.98|8295.98|8414.76|8294.76|10
1653651720000|2022-05-27 11:42:00|8414.8|8294.8|8415.63|8295.63|8415.64|8295.64|8414.78|8294.78|9
1653651730000|2022-05-27 11:42:10|8415.79|8295.79|8416.7|8296.7|8416.7|8296.7|8415.79|8295.79|9
1653651740000|2022-05-27 11:42:20|8416.73|8296.73|8416.73|8296.73|8417.72|8297.72|8416.55|8296.55|10
1653651750000|2022-05-27 11:42:30|8416.4|8296.4|8415.58|8295.58|8416.4|8296.4|8415.1|8295.1|9
1653651760000|2022-05-27 11:42:40|8415.33|8295.33|8415.3|8295.3|8415.33|8295.33|8414.75|8294.75|10
1653651770000|2022-05-27 11:42:50|8415.74|8295.74|8415.27|8295.27|8415.75|8295.75|8415.24|8295.24|10
1653651780000|2022-05-27 11:43:00|8415.14|8295.14|8414.33|8294.33|8415.22|8295.22|8414.33|8294.33|9
1653651790000|2022-05-27 11:43:10|8414.16|8294.16|8412.27|8292.27|8414.16|8294.16|8412.27|8292.27|9
1653651800000|2022-05-27 11:43:20|8412.18|8292.18|8410.57|8290.57|8412.18|8292.18|8410.57|8290.57|10
1653651810000|2022-05-27 11:43:30|8410.56|8290.56|8408.69|8288.69|8410.56|8290.56|8408.53|8288.53|9
1653651820000|2022-05-27 11:43:40|8408.76|8288.76|8408.86|8288.86|8409.03|8289.03|8408.76|8288.76|9
1653651830000|2022-05-27 11:43:50|8408.58|8288.58|8408.23|8288.23|8408.62|8288.62|8408.23|8288.23|8
1653651840000|2022-05-27 11:44:00|8408.39|8288.39|8405.58|8285.58|8408.39|8288.39|8405.58|8285.58|10
1653651850000|2022-05-27 11:44:10|8405.05|8285.05|8403.16|8283.16|8405.05|8285.05|8403.16|8283.16|9
1653651860000|2022-05-27 11:44:20|8401.82|8281.82|8401.14|8281.14|8401.82|8281.82|8400.65|8280.65|10
1653651870000|2022-05-27 11:44:30|8401.11|8281.11|8402.2|8282.2|8402.33|8282.33|8401.11|8281.11|10
1653651880000|2022-05-27 11:44:40|8402.17|8282.17|8401.33|8281.33|8402.33|8282.33|8401.33|8281.33|10
1653651890000|2022-05-27 11:44:50|8401.18|8281.18|8400.38|8280.38|8401.18|8281.18|8400.35|8280.35|9
1653651900000|2022-05-27 11:45:00|8400.41|8280.41|8400.75|8280.75|8401.23|8281.23|8400.41|8280.41|10
1653651910000|2022-05-27 11:45:10|8401.04|8281.04|8402.68|8282.68|8402.68|8282.68|8401.04|8281.04|10
1653651920000|2022-05-27 11:45:20|8402.73|8282.73|8397.7|8277.7|8402.73|8282.73|8397.7|8277.7|10
1653651930000|2022-05-27 11:45:30|8397.57|8277.57|8395.3|8275.3|8397.57|8277.57|8395.3|8275.3|10
1653651940000|2022-05-27 11:45:40|8395.29|8275.29|8393.23|8273.23|8395.29|8275.29|8393.23|8273.23|10
1653651950000|2022-05-27 11:45:50|8393.11|8273.11|8390.13|8270.13|8393.11|8273.11|8390.13|8270.13|9
1653651960000|2022-05-27 11:46:00|8390.07|8270.07|8387.23|8267.23|8390.07|8270.07|8387.23|8267.23|9
1653651970000|2022-05-27 11:46:10|8385.65|8265.65|8382.24|8262.24|8385.65|8265.65|8382.24|8262.24|10
1653651980000|2022-05-27 11:46:20|8381.95|8261.95|8379.65|8259.65|8381.95|8261.95|8379.49|8259.49|10
1653651990000|2022-05-27 11:46:30|8379.56|8259.56|8379.48|8259.48|8379.9|8259.9|8378.96|8258.96|10
1653652000000|2022-05-27 11:46:40|8379.36|8259.36|8379.7|8259.7|8379.93|8259.93|8379.34|8259.34|10
1653652010000|2022-05-27 11:46:50|8379.59|8259.59|8379.22|8259.22|8379.59|8259.59|8379.11|8259.11|10
1653652020000|2022-05-27 11:47:00|8379.14|8259.14|8379.37|8259.37|8379.7|8259.7|8378.89|8258.89|10
1653652030000|2022-05-27 11:47:10|8379.28|8259.28|8378.88|8258.88|8379.3|8259.3|8378.78|8258.78|10
1653652040000|2022-05-27 11:47:20|8378.78|8258.78|8378.68|8258.68|8378.78|8258.78|8378.27|8258.27|10
1653652050000|2022-05-27 11:47:30|8378.69|8258.69|8379.25|8259.25|8379.56|8259.56|8378.69|8258.69|10
1653652060000|2022-05-27 11:47:40|8379.32|8259.32|8379.34|8259.34|8379.34|8259.34|8378.74|8258.74|10
1653652070000|2022-05-27 11:47:50|8379.27|8259.27|8378.59|8258.59|8379.42|8259.42|8378.59|8258.59|10
1653652080000|2022-05-27 11:48:00|8378.29|8258.29|8379.12|8259.12|8379.37|8259.37|8378.22|8258.22|10
1653652090000|2022-05-27 11:48:10|8378.73|8258.73|8379.98|8259.98|8379.98|8259.98|8378.7|8258.7|10
1653652100000|2022-05-27 11:48:20|8380.03|8260.03|8380.18|8260.18|8380.22|8260.22|8379.66|8259.66|9
1653652110000|2022-05-27 11:48:30|8380.25|8260.25|8381.75|8261.75|8381.75|8261.75|8380.12|8260.12|10
1653652120000|2022-05-27 11:48:40|8381.78|8261.78|8381.5|8261.5|8382.27|8262.27|8381.5|8261.5|10
1653652130000|2022-05-27 11:48:50|8381.22|8261.22|8381.19|8261.19|8381.26|8261.26|8380.79|8260.79|10
1653652140000|2022-05-27 11:49:00|8381.02|8261.02|8380.68|8260.68|8381.31|8261.31|8380.67|8260.67|10
1653652150000|2022-05-27 11:49:10|8380.55|8260.55|8381.12|8261.12|8381.3|8261.3|8380.55|8260.55|10
1653652160000|2022-05-27 11:49:20|8381.08|8261.08|8381.35|8261.35|8381.44|8261.44|8380.96|8260.96|10
1653652170000|2022-05-27 11:49:30|8381.31|8261.31|8381.07|8261.07|8381.31|8261.31|8381.02|8261.02|10
1653652180000|2022-05-27 11:49:40|8381.17|8261.17|8380.88|8260.88|8381.19|8261.19|8380.87|8260.87|10
1653652190000|2022-05-27 11:49:50|8380.77|8260.77|8379.51|8259.51|8380.77|8260.77|8379.51|8259.51|9
1653652200000|2022-05-27 11:50:00|8379.55|8259.55|8379.19|8259.19|8379.55|8259.55|8379.04|8259.04|9
1653652210000|2022-05-27 11:50:10|8379.2|8259.2|8379.98|8259.98|8379.98|8259.98|8378.89|8258.89|8
1653652220000|2022-05-27 11:50:20|8380|8260|8380.03|8260.03|8380.03|8260.03|8379.85|8259.85|10
1653652230000|2022-05-27 11:50:30|8380.95|8260.95|8382.04|8262.04|8382.35|8262.35|8380.95|8260.95|10
1653652240000|2022-05-27 11:50:40|8382.03|8262.03|8380.4|8260.4|8382.48|8262.48|8380.34|8260.34|10
1653652250000|2022-05-27 11:50:50|8380.26|8260.26|8377.44|8257.44|8380.26|8260.26|8377.44|8257.44|9
1653652260000|2022-05-27 11:51:00|8377.53|8257.53|8379.86|8259.86|8379.86|8259.86|8377.53|8257.53|10
1653652270000|2022-05-27 11:51:10|8380.19|8260.19|8382|8262|8382|8262|8380.19|8260.19|10
1653652280000|2022-05-27 11:51:20|8382.12|8262.12|8382.79|8262.79|8382.82|8262.82|8382.12|8262.12|10
1653652290000|2022-05-27 11:51:30|8382.88|8262.88|8383.4|8263.4|8383.56|8263.56|8382.88|8262.88|9
1653652300000|2022-05-27 11:51:40|8383.61|8263.61|8383.37|8263.37|8383.9|8263.9|8383.37|8263.37|10
1653652310000|2022-05-27 11:51:50|8383.28|8263.28|8382.52|8262.52|8383.36|8263.36|8382.51|8262.51|10
1653652320000|2022-05-27 11:52:00|8382.45|8262.45|8377.45|8257.45|8382.45|8262.45|8377.45|8257.45|9
1653652330000|2022-05-27 11:52:10|8377.56|8257.56|8370.33|8250.33|8377.56|8257.56|8370.33|8250.33|10
1653652340000|2022-05-27 11:52:20|8369.9|8249.9|8363.78|8243.78|8369.9|8249.9|8363.57|8243.57|10
1653652350000|2022-05-27 11:52:30|8364.44|8244.44|8367.33|8247.33|8367.46|8247.46|8364.44|8244.44|10
1653652360000|2022-05-27 11:52:40|8367.39|8247.39|8369.57|8249.57|8369.57|8249.57|8367.08|8247.08|10
1653652370000|2022-05-27 11:52:50|8370.19|8250.19|8371.95|8251.95|8371.95|8251.95|8370.19|8250.19|10
1653652380000|2022-05-27 11:53:00|8371.94|8251.94|8372.68|8252.68|8372.68|8252.68|8371.93|8251.93|9
1653652390000|2022-05-27 11:53:10|8372.48|8252.48|8373.52|8253.52|8373.52|8253.52|8371.94|8251.94|10
1653652400000|2022-05-27 11:53:20|8373.25|8253.25|8372.53|8252.53|8373.33|8253.33|8372.53|8252.53|10
1653652410000|2022-05-27 11:53:30|8372.28|8252.28|8371.27|8251.27|8372.44|8252.44|8371.05|8251.05|10
1653652420000|2022-05-27 11:53:40|8371.05|8251.05|8372.12|8252.12|8372.12|8252.12|8371.04|8251.04|10
1653652430000|2022-05-27 11:53:50|8372.03|8252.03|8372.18|8252.18|8372.29|8252.29|8372.03|8252.03|10
1653652440000|2022-05-27 11:54:00|8372.23|8252.23|8371.7|8251.7|8372.59|8252.59|8371.7|8251.7|9
1653652450000|2022-05-27 11:54:10|8371.74|8251.74|8371.22|8251.22|8371.89|8251.89|8371.22|8251.22|9
1653652460000|2022-05-27 11:54:20|8371.01|8251.01|8369.19|8249.19|8371.01|8251.01|8369.19|8249.19|10
1653652470000|2022-05-27 11:54:30|8369.22|8249.22|8367.57|8247.57|8369.22|8249.22|8367.49|8247.49|10
1653652480000|2022-05-27 11:54:40|8367.23|8247.23|8366.4|8246.4|8367.49|8247.49|8366.4|8246.4|10
1653652490000|2022-05-27 11:54:50|8366.25|8246.25|8364.86|8244.86|8366.45|8246.45|8364.86|8244.86|10
1653652500000|2022-05-27 11:55:00|8364.82|8244.82|8365.69|8245.69|8365.69|8245.69|8364.82|8244.82|10
1653652510000|2022-05-27 11:55:10|8365.87|8245.87|8365.94|8245.94|8366.03|8246.03|8365.62|8245.62|10
1653652520000|2022-05-27 11:55:20|8365.44|8245.44|8365|8245|8365.44|8245.44|8364.85|8244.85|10
1653652530000|2022-05-27 11:55:30|8364.94|8244.94|8365.5|8245.5|8365.96|8245.96|8364.93|8244.93|9
1653652540000|2022-05-27 11:55:40|8365.13|8245.13|8366.2|8246.2|8366.2|8246.2|8365.13|8245.13|10
1653652550000|2022-05-27 11:55:50|8365.99|8245.99|8366.57|8246.57|8366.57|8246.57|8365.99|8245.99|10
1653652560000|2022-05-27 11:56:00|8366.5|8246.5|8367.12|8247.12|8367.23|8247.23|8366.5|8246.5|10
1653652570000|2022-05-27 11:56:10|8367.09|8247.09|8367.22|8247.22|8367.22|8247.22|8366.99|8246.99|7
1653652580000|2022-05-27 11:56:20|8367.23|8247.23|8367.17|8247.17|8367.27|8247.27|8367.11|8247.11|5
1653652590000|2022-05-27 11:56:30|8367.05|8247.05|8366.69|8246.69|8367.05|8247.05|8366.6|8246.6|10
1653652600000|2022-05-27 11:56:40|8366.5|8246.5|8367.79|8247.79|8367.81|8247.81|8366.5|8246.5|9
1653652610000|2022-05-27 11:56:50|8367.93|8247.93|8369.82|8249.82|8369.82|8249.82|8367.93|8247.93|10
1653652620000|2022-05-27 11:57:00|8369.93|8249.93|8371.74|8251.74|8371.74|8251.74|8369.66|8249.66|10
1653652630000|2022-05-27 11:57:10|8371.9|8251.9|8373.34|8253.34|8373.34|8253.34|8371.9|8251.9|9
1653652640000|2022-05-27 11:57:20|8373.56|8253.56|8374.37|8254.37|8374.37|8254.37|8373.54|8253.54|10
1653652650000|2022-05-27 11:57:30|8374.71|8254.71|8373.96|8253.96|8374.71|8254.71|8373.78|8253.78|9
1653652660000|2022-05-27 11:57:40|8373.34|8253.34|8374.06|8254.06|8374.56|8254.56|8373.34|8253.34|10
1653652670000|2022-05-27 11:57:50|8373.72|8253.72|8373.17|8253.17|8374.11|8254.11|8373.17|8253.17|9
1653652680000|2022-05-27 11:58:00|8372.97|8252.97|8371.39|8251.39|8372.97|8252.97|8371.39|8251.39|9
1653652690000|2022-05-27 11:58:10|8370.09|8250.09|8366.72|8246.72|8370.09|8250.09|8366.72|8246.72|10
1653652700000|2022-05-27 11:58:20|8366.45|8246.45|8364.48|8244.48|8366.67|8246.67|8364.48|8244.48|9
1653652710000|2022-05-27 11:58:30|8364.59|8244.59|8364.84|8244.84|8365.1|8245.1|8364.59|8244.59|10
1653652720000|2022-05-27 11:58:40|8364.86|8244.86|8364.57|8244.57|8364.9|8244.9|8364.57|8244.57|7
1653652730000|2022-05-27 11:58:50|8364.61|8244.61|8363.3|8243.3|8364.61|8244.61|8363.3|8243.3|9
1653652740000|2022-05-27 11:59:00|8363.31|8243.31|8364.11|8244.11|8364.11|8244.11|8362.82|8242.82|10
1653652750000|2022-05-27 11:59:10|8363.99|8243.99|8364.19|8244.19|8364.2|8244.2|8363.77|8243.77|10
1653652760000|2022-05-27 11:59:20|8364.11|8244.11|8365.03|8245.03|8365.03|8245.03|8364.11|8244.11|10
1653652770000|2022-05-27 11:59:30|8365.15|8245.15|8365.73|8245.73|8365.73|8245.73|8365.15|8245.15|8
1653652780000|2022-05-27 11:59:40|8366.68|8246.68|8369.6|8249.6|8369.6|8249.6|8366.68|8246.68|10
1653652790000|2022-05-27 11:59:50|8369.99|8249.99|8371.71|8251.71|8371.71|8251.71|8369.99|8249.99|10
1653652800000|2022-05-27 12:00:00|8371.58|8251.58|8370.87|8250.87|8371.6|8251.6|8370.75|8250.75|10
1653652810000|2022-05-27 12:00:10|8370.79|8250.79|8365.8|8245.8|8370.93|8250.93|8365.8|8245.8|10
1653652820000|2022-05-27 12:00:20|8365.69|8245.69|8360.29|8240.29|8365.69|8245.69|8360.29|8240.29|10
1653652830000|2022-05-27 12:00:30|8358.71|8238.71|8356.36|8236.36|8358.71|8238.71|8355.64|8235.64|9
1653652840000|2022-05-27 12:00:40|8355.93|8235.93|8351.65|8231.65|8355.93|8235.93|8351.65|8231.65|9
1653652850000|2022-05-27 12:00:50|8351.68|8231.68|8351.02|8231.02|8351.68|8231.68|8350.99|8230.99|9
1653652860000|2022-05-27 12:01:00|8351.42|8231.42|8351.79|8231.79|8352.22|8232.22|8350.98|8230.98|9
1653652870000|2022-05-27 12:01:10|8351.12|8231.12|8349.99|8229.99|8351.12|8231.12|8349.99|8229.99|10
1653652880000|2022-05-27 12:01:20|8349.86|8229.86|8349.76|8229.76|8350.1|8230.1|8349.76|8229.76|10
1653652890000|2022-05-27 12:01:30|8348.9|8228.9|8348.46|8228.46|8348.9|8228.9|8348.21|8228.21|9
1653652900000|2022-05-27 12:01:40|8348.19|8228.19|8348.5|8228.5|8348.56|8228.56|8347.9|8227.9|10
1653652910000|2022-05-27 12:01:50|8348.43|8228.43|8345.68|8225.68|8348.43|8228.43|8345.66|8225.66|10
1653652920000|2022-05-27 12:02:00|8345.56|8225.56|8346.05|8226.05|8346.05|8226.05|8345.2|8225.2|10
1653652930000|2022-05-27 12:02:10|8346.16|8226.16|8346.45|8226.45|8346.75|8226.75|8346.16|8226.16|10
1653652940000|2022-05-27 12:02:20|8346.25|8226.25|8341.97|8221.97|8346.25|8226.25|8341.97|8221.97|9
1653652950000|2022-05-27 12:02:30|8341.81|8221.81|8341.48|8221.48|8341.85|8221.85|8341.45|8221.45|10
1653652960000|2022-05-27 12:02:40|8341.49|8221.49|8344.25|8224.25|8344.25|8224.25|8341.49|8221.49|10
1653652970000|2022-05-27 12:02:50|8344.29|8224.29|8347.6|8227.6|8347.6|8227.6|8344.29|8224.29|10
1653652980000|2022-05-27 12:03:00|8347.62|8227.62|8350.1|8230.1|8350.12|8230.12|8347.62|8227.62|10
1653652990000|2022-05-27 12:03:10|8350.47|8230.47|8351.7|8231.7|8351.7|8231.7|8350.32|8230.32|10
1653653000000|2022-05-27 12:03:20|8351.46|8231.46|8350.7|8230.7|8351.62|8231.62|8350.7|8230.7|10
1653653010000|2022-05-27 12:03:30|8350.25|8230.25|8351.37|8231.37|8351.54|8231.54|8350.15|8230.15|8
1653653020000|2022-05-27 12:03:40|8351.34|8231.34|8351.29|8231.29|8351.65|8231.65|8351.18|8231.18|10
1653653030000|2022-05-27 12:03:50|8351.56|8231.56|8352.35|8232.35|8352.35|8232.35|8351.11|8231.11|10
1653653040000|2022-05-27 12:04:00|8352.45|8232.45|8356.44|8236.44|8356.44|8236.44|8352.45|8232.45|10
1653653050000|2022-05-27 12:04:10|8356.9|8236.9|8359.59|8239.59|8359.59|8239.59|8356.9|8236.9|10
1653653060000|2022-05-27 12:04:20|8359.5|8239.5|8360.4|8240.4|8360.41|8240.41|8359.4|8239.4|9
1653653070000|2022-05-27 12:04:30|8360.5|8240.5|8362.11|8242.11|8362.11|8242.11|8360.05|8240.05|10
1653653080000|2022-05-27 12:04:40|8362.18|8242.18|8360.87|8240.87|8362.18|8242.18|8360.87|8240.87|10
1653653090000|2022-05-27 12:04:50|8360.63|8240.63|8359.82|8239.82|8360.81|8240.81|8359.82|8239.82|10
1653653100000|2022-05-27 12:05:00|8359.66|8239.66|8360.75|8240.75|8360.75|8240.75|8359.59|8239.59|10
1653653110000|2022-05-27 12:05:10|8360.57|8240.57|8362.07|8242.07|8362.07|8242.07|8360.57|8240.57|9
1653653120000|2022-05-27 12:05:20|8362.17|8242.17|8364.14|8244.14|8364.14|8244.14|8362.17|8242.17|10
1653653130000|2022-05-27 12:05:30|8364.63|8244.63|8368.07|8248.07|8368.07|8248.07|8364.63|8244.63|10
1653653140000|2022-05-27 12:05:40|8368.71|8248.71|8373.03|8253.03|8373.03|8253.03|8368.71|8248.71|10
1653653150000|2022-05-27 12:05:50|8372.93|8252.93|8372.49|8252.49|8373.72|8253.72|8372.49|8252.49|10
1653653160000|2022-05-27 12:06:00|8372.66|8252.66|8374.09|8254.09|8374.09|8254.09|8372.57|8252.57|9
1653653170000|2022-05-27 12:06:10|8374.85|8254.85|8377.91|8257.91|8377.91|8257.91|8374.71|8254.71|10
1653653180000|2022-05-27 12:06:20|8378.1|8258.1|8377.75|8257.75|8378.6|8258.6|8377.75|8257.75|10
1653653190000|2022-05-27 12:06:30|8377.79|8257.79|8376.79|8256.79|8378.05|8258.05|8376.79|8256.79|9
1653653200000|2022-05-27 12:06:40|8377.11|8257.11|8375.5|8255.5|8377.11|8257.11|8375.5|8255.5|10
1653653210000|2022-05-27 12:06:50|8375.58|8255.58|8375.65|8255.65|8375.96|8255.96|8375.45|8255.45|10
1653653220000|2022-05-27 12:07:00|8375.9|8255.9|8376.95|8256.95|8376.95|8256.95|8375.71|8255.71|10
1653653230000|2022-05-27 12:07:10|8377.07|8257.07|8377.26|8257.26|8377.63|8257.63|8377.07|8257.07|10
1653653240000|2022-05-27 12:07:20|8377.2|8257.2|8377.78|8257.78|8377.78|8257.78|8377.02|8257.02|10
1653653250000|2022-05-27 12:07:30|8377.8|8257.8|8378.71|8258.71|8378.71|8258.71|8377.8|8257.8|10
1653653260000|2022-05-27 12:07:40|8378.53|8258.53|8380.27|8260.27|8380.27|8260.27|8377.98|8257.98|10
1653653270000|2022-05-27 12:07:50|8380.92|8260.92|8380.63|8260.63|8380.92|8260.92|8380.51|8260.51|10
1653653280000|2022-05-27 12:08:00|8380.72|8260.72|8381.38|8261.38|8381.38|8261.38|8380.72|8260.72|10
1653653290000|2022-05-27 12:08:10|8381.88|8261.88|8382.09|8262.09|8382.09|8262.09|8381.84|8261.84|10
1653653300000|2022-05-27 12:08:20|8381.99|8261.99|8382.12|8262.12|8382.23|8262.23|8381.98|8261.98|8
1653653310000|2022-05-27 12:08:30|8382.13|8262.13|8382.26|8262.26|8382.26|8262.26|8381.89|8261.89|10
1653653320000|2022-05-27 12:08:40|8382.17|8262.17|8381.72|8261.72|8382.21|8262.21|8381.72|8261.72|10
1653653330000|2022-05-27 12:08:50|8381.63|8261.63|8380.95|8260.95|8381.77|8261.77|8380.81|8260.81|9
1653653340000|2022-05-27 12:09:00|8381.04|8261.04|8379.33|8259.33|8381.04|8261.04|8379.33|8259.33|10
1653653350000|2022-05-27 12:09:10|8379.4|8259.4|8379.39|8259.39|8379.63|8259.63|8379.34|8259.34|10
1653653360000|2022-05-27 12:09:20|8379.26|8259.26|8378.68|8258.68|8379.26|8259.26|8378.67|8258.67|9
1653653370000|2022-05-27 12:09:30|8378.56|8258.56|8378.56|8258.56|8378.57|8258.57|8378|8258|10
1653653380000|2022-05-27 12:09:40|8378.65|8258.65|8378.63|8258.63|8378.78|8258.78|8378.6|8258.6|9
1653653390000|2022-05-27 12:09:50|8378.53|8258.53|8379.02|8259.02|8379.03|8259.03|8378.53|8258.53|9
1653653400000|2022-05-27 12:10:00|8378.96|8258.96|8380.9|8260.9|8380.9|8260.9|8378.96|8258.96|10
1653653410000|2022-05-27 12:10:10|8380.94|8260.94|8381.63|8261.63|8381.63|8261.63|8380.94|8260.94|10
1653653420000|2022-05-27 12:10:20|8382.17|8262.17|8384.35|8264.35|8384.35|8264.35|8382.17|8262.17|10
1653653430000|2022-05-27 12:10:30|8384.46|8264.46|8384.66|8264.66|8385.19|8265.19|8384.44|8264.44|10
1653653440000|2022-05-27 12:10:40|8384.69|8264.69|8385.04|8265.04|8385.04|8265.04|8384.5|8264.5|9
1653653450000|2022-05-27 12:10:50|8385.24|8265.24|8385.61|8265.61|8385.86|8265.86|8385.24|8265.24|9
1653653460000|2022-05-27 12:11:00|8385.57|8265.57|8383.18|8263.18|8385.57|8265.57|8383.18|8263.18|9
1653653470000|2022-05-27 12:11:10|8382.57|8262.57|8380.75|8260.75|8382.57|8262.57|8380.75|8260.75|10
1653653480000|2022-05-27 12:11:20|8380.69|8260.69|8379.77|8259.77|8380.69|8260.69|8379.77|8259.77|9
1653653490000|2022-05-27 12:11:30|8379.67|8259.67|8377.8|8257.8|8379.67|8259.67|8377.8|8257.8|10
1653653500000|2022-05-27 12:11:40|8377.16|8257.16|8375.81|8255.81|8377.16|8257.16|8375.71|8255.71|10
1653653510000|2022-05-27 12:11:50|8375.55|8255.55|8376.78|8256.78|8376.78|8256.78|8375.54|8255.54|10
1653653520000|2022-05-27 12:12:00|8376.94|8256.94|8377.59|8257.59|8377.75|8257.75|8376.94|8256.94|10
1653653530000|2022-05-27 12:12:10|8377.72|8257.72|8377.68|8257.68|8378.17|8258.17|8377.68|8257.68|9
1653653540000|2022-05-27 12:12:20|8377.58|8257.58|8376.44|8256.44|8377.58|8257.58|8376.44|8256.44|9
1653653550000|2022-05-27 12:12:30|8376.52|8256.52|8376.52|8256.52|8376.64|8256.64|8376.28|8256.28|10
1653653560000|2022-05-27 12:12:40|8376.49|8256.49|8374.33|8254.33|8376.49|8256.49|8374.33|8254.33|10
1653653570000|2022-05-27 12:12:50|8374.2|8254.2|8371.3|8251.3|8374.23|8254.23|8371.3|8251.3|9
1653653580000|2022-05-27 12:13:00|8370.58|8250.58|8367.99|8247.99|8370.58|8250.58|8367.99|8247.99|10
1653653590000|2022-05-27 12:13:10|8367.84|8247.84|8366.39|8246.39|8367.84|8247.84|8366.34|8246.34|10
1653653600000|2022-05-27 12:13:20|8366.17|8246.17|8367.34|8247.34|8367.96|8247.96|8366.17|8246.17|10
1653653610000|2022-05-27 12:13:30|8367.42|8247.42|8369.19|8249.19|8369.19|8249.19|8367.23|8247.23|9
1653653620000|2022-05-27 12:13:40|8369.3|8249.3|8369.17|8249.17|8369.58|8249.58|8369.05|8249.05|8
1653653630000|2022-05-27 12:13:50|8368.95|8248.95|8367.2|8247.2|8369.12|8249.12|8367.2|8247.2|10
1653653640000|2022-05-27 12:14:00|8367.3|8247.3|8367.75|8247.75|8367.75|8247.75|8367.07|8247.07|10
1653653650000|2022-05-27 12:14:10|8367.78|8247.78|8373.62|8253.62|8373.62|8253.62|8367.75|8247.75|10
1653653660000|2022-05-27 12:14:20|8373.82|8253.82|8374.9|8254.9|8374.9|8254.9|8373.82|8253.82|10
1653653670000|2022-05-27 12:14:30|8374.85|8254.85|8376.71|8256.71|8376.71|8256.71|8374.77|8254.77|10
1653653680000|2022-05-27 12:14:40|8376.91|8256.91|8378.77|8258.77|8378.77|8258.77|8376.91|8256.91|10
1653653690000|2022-05-27 12:14:50|8378.55|8258.55|8379.12|8259.12|8379.12|8259.12|8378.55|8258.55|10
1653653700000|2022-05-27 12:15:00|8378.98|8258.98|8378.13|8258.13|8379.44|8259.44|8378.13|8258.13|10
1653653710000|2022-05-27 12:15:10|8378.21|8258.21|8377.21|8257.21|8378.21|8258.21|8377.21|8257.21|10
1653653720000|2022-05-27 12:15:20|8377.13|8257.13|8376.48|8256.48|8377.13|8257.13|8376.36|8256.36|10
1653653730000|2022-05-27 12:15:30|8376.47|8256.47|8373.85|8253.85|8376.47|8256.47|8373.85|8253.85|10
1653653740000|2022-05-27 12:15:40|8373.5|8253.5|8372.03|8252.03|8373.63|8253.63|8372.03|8252.03|10
1653653750000|2022-05-27 12:15:50|8372.09|8252.09|8373.37|8253.37|8373.37|8253.37|8372.09|8252.09|10
1653653760000|2022-05-27 12:16:00|8373.56|8253.56|8372.87|8252.87|8373.56|8253.56|8372.87|8252.87|9
1653653770000|2022-05-27 12:16:10|8372.9|8252.9|8371.38|8251.38|8372.95|8252.95|8371.33|8251.33|10
1653653780000|2022-05-27 12:16:20|8371.13|8251.13|8370.82|8250.82|8371.13|8251.13|8370.74|8250.74|9
1653653790000|2022-05-27 12:16:30|8370.73|8250.73|8370.14|8250.14|8370.73|8250.73|8370.14|8250.14|9
1653653800000|2022-05-27 12:16:40|8370.12|8250.12|8367.87|8247.87|8370.12|8250.12|8367.82|8247.82|10
1653653810000|2022-05-27 12:16:50|8367.91|8247.91|8366.72|8246.72|8368.11|8248.11|8366.72|8246.72|10
1653653820000|2022-05-27 12:17:00|8366.54|8246.54|8365.44|8245.44|8366.54|8246.54|8365.44|8245.44|7
1653653830000|2022-05-27 12:17:10|8365.38|8245.38|8368.37|8248.37|8368.37|8248.37|8365.38|8245.38|10
1653653840000|2022-05-27 12:17:20|8368.66|8248.66|8369.32|8249.32|8369.32|8249.32|8368.41|8248.41|9
1653653850000|2022-05-27 12:17:30|8369.34|8249.34|8369.95|8249.95|8369.97|8249.97|8369.34|8249.34|10
1653653860000|2022-05-27 12:17:40|8369.94|8249.94|8372.12|8252.12|8372.12|8252.12|8369.94|8249.94|10
1653653870000|2022-05-27 12:17:50|8372.3|8252.3|8374.44|8254.44|8374.44|8254.44|8372.3|8252.3|10
1653653880000|2022-05-27 12:18:00|8374.66|8254.66|8376.21|8256.21|8376.24|8256.24|8374.66|8254.66|9
1653653890000|2022-05-27 12:18:10|8376.15|8256.15|8376.47|8256.47|8376.55|8256.55|8375.97|8255.97|9
1653653900000|2022-05-27 12:18:20|8376.92|8256.92|8380.45|8260.45|8380.45|8260.45|8376.92|8256.92|10
1653653910000|2022-05-27 12:18:30|8380.6|8260.6|8385.07|8265.07|8385.07|8265.07|8380.6|8260.6|10
1653653920000|2022-05-27 12:18:40|8385.3|8265.3|8389.06|8269.06|8389.06|8269.06|8385.3|8265.3|10
1653653930000|2022-05-27 12:18:50|8388.99|8268.99|8392.89|8272.89|8392.89|8272.89|8388.99|8268.99|10
1653653940000|2022-05-27 12:19:00|8392.83|8272.83|8396.2|8276.2|8396.2|8276.2|8392.83|8272.83|10
1653653950000|2022-05-27 12:19:10|8395.91|8275.91|8396.54|8276.54|8396.54|8276.54|8395.66|8275.66|10
1653653960000|2022-05-27 12:19:20|8396.53|8276.53|8397.44|8277.44|8397.51|8277.51|8396.53|8276.53|10
1653653970000|2022-05-27 12:19:30|8397.57|8277.57|8397.95|8277.95|8398.33|8278.33|8397.57|8277.57|10
1653653980000|2022-05-27 12:19:40|8398.06|8278.06|8398.77|8278.77|8398.77|8278.77|8397.74|8277.74|10
1653653990000|2022-05-27 12:19:50|8399.34|8279.34|8402.21|8282.21|8402.21|8282.21|8399.34|8279.34|10
1653654000000|2022-05-27 12:20:00|8402.42|8282.42|8405.9|8285.9|8405.9|8285.9|8402.42|8282.42|10
1653654010000|2022-05-27 12:20:10|8406.2|8286.2|8408.4|8288.4|8408.4|8288.4|8406.2|8286.2|10
1653654020000|2022-05-27 12:20:20|8408.6|8288.6|8411.07|8291.07|8411.07|8291.07|8408.47|8288.47|10
1653654030000|2022-05-27 12:20:30|8411.28|8291.28|8413.6|8293.6|8413.64|8293.64|8411.28|8291.28|9
1653654040000|2022-05-27 12:20:40|8413.54|8293.54|8416.05|8296.05|8416.05|8296.05|8413.23|8293.23|9
1653654050000|2022-05-27 12:20:50|8416.17|8296.17|8419.38|8299.38|8419.38|8299.38|8416.17|8296.17|10
1653654060000|2022-05-27 12:21:00|8419.52|8299.52|8419.84|8299.84|8420.47|8300.47|8419.52|8299.52|10
1653654070000|2022-05-27 12:21:10|8419.23|8299.23|8420.03|8300.03|8420.26|8300.26|8419.16|8299.16|10
1653654080000|2022-05-27 12:21:20|8420.61|8300.61|8423.8|8303.8|8423.8|8303.8|8420.52|8300.52|10
1653654090000|2022-05-27 12:21:30|8424.43|8304.43|8429.06|8309.06|8429.06|8309.06|8424.28|8304.28|10
1653654100000|2022-05-27 12:21:40|8429.66|8309.66|8435.52|8315.52|8435.52|8315.52|8429.66|8309.66|10
1653654110000|2022-05-27 12:21:50|8435.65|8315.65|8436.68|8316.68|8436.85|8316.85|8435.65|8315.65|10
1653654120000|2022-05-27 12:22:00|8436.85|8316.85|8435.48|8315.48|8436.85|8316.85|8435.48|8315.48|9
1653654130000|2022-05-27 12:22:10|8435.83|8315.83|8435.26|8315.26|8435.83|8315.83|8435.26|8315.26|10
1653654140000|2022-05-27 12:22:20|8436|8316|8442.08|8322.08|8442.08|8322.08|8436|8316|10
1653654150000|2022-05-27 12:22:30|8442.8|8322.8|8445.9|8325.9|8445.93|8325.93|8442.8|8322.8|10
1653654160000|2022-05-27 12:22:40|8446.53|8326.53|8449.84|8329.84|8451.75|8331.75|8446.53|8326.53|10
1653654170000|2022-05-27 12:22:50|8449.97|8329.97|8451.42|8331.42|8451.42|8331.42|8449.73|8329.73|10
1653654180000|2022-05-27 12:23:00|8452.01|8332.01|8449.81|8329.81|8452.01|8332.01|8449.68|8329.68|9
1653654190000|2022-05-27 12:23:10|8449.11|8329.11|8447.37|8327.37|8449.11|8329.11|8447.37|8327.37|9
1653654200000|2022-05-27 12:23:20|8447.84|8327.84|8448.62|8328.62|8448.93|8328.93|8447.84|8327.84|10
1653654210000|2022-05-27 12:23:30|8448.89|8328.89|8449.11|8329.11|8449.15|8329.15|8448.66|8328.66|10
1653654220000|2022-05-27 12:23:40|8449.01|8329.01|8448.58|8328.58|8449.23|8329.23|8448.58|8328.58|10
1653654230000|2022-05-27 12:23:50|8448.41|8328.41|8449.15|8329.15|8449.15|8329.15|8448.3|8328.3|9
1653654240000|2022-05-27 12:24:00|8449.2|8329.2|8450.65|8330.65|8450.65|8330.65|8448.9|8328.9|10
1653654250000|2022-05-27 12:24:10|8450.93|8330.93|8454.24|8334.24|8454.24|8334.24|8450.87|8330.87|10
1653654260000|2022-05-27 12:24:20|8454.77|8334.77|8455.33|8335.33|8455.58|8335.58|8454.77|8334.77|9
1653654270000|2022-05-27 12:24:30|8455.35|8335.35|8455.84|8335.84|8456.14|8336.14|8455.09|8335.09|9
1653654280000|2022-05-27 12:24:40|8455.54|8335.54|8454.7|8334.7|8455.54|8335.54|8454.69|8334.69|10
1653654290000|2022-05-27 12:24:50|8454.66|8334.66|8452.79|8332.79|8454.66|8334.66|8452.18|8332.18|10
1653654300000|2022-05-27 12:25:00|8451.84|8331.84|8451.4|8331.4|8452.18|8332.18|8451.4|8331.4|10
1653654310000|2022-05-27 12:25:10|8452.49|8332.49|8452.98|8332.98|8453.17|8333.17|8452.26|8332.26|10
1653654320000|2022-05-27 12:25:20|8453.17|8333.17|8454.76|8334.76|8454.76|8334.76|8453.14|8333.14|10
1653654330000|2022-05-27 12:25:30|8454.18|8334.18|8454.41|8334.41|8455.19|8335.19|8454.18|8334.18|10
1653654340000|2022-05-27 12:25:40|8454.49|8334.49|8450.4|8330.4|8454.49|8334.49|8448.48|8328.48|10
1653654350000|2022-05-27 12:25:50|8450.88|8330.88|8450.18|8330.18|8450.88|8330.88|8448.29|8328.29|10
1653654360000|2022-05-27 12:26:00|8449.39|8329.39|8448.81|8328.81|8450.22|8330.22|8448.6|8328.6|10
1653654370000|2022-05-27 12:26:10|8448.75|8328.75|8447.99|8327.99|8448.76|8328.76|8447.99|8327.99|10
1653654380000|2022-05-27 12:26:20|8447.98|8327.98|8450.57|8330.57|8450.72|8330.72|8447.98|8327.98|10
1653654390000|2022-05-27 12:26:30|8451.15|8331.15|8453.33|8333.33|8454.26|8334.26|8451.15|8331.15|9
1653654400000|2022-05-27 12:26:40|8453.32|8333.32|8453.21|8333.21|8453.69|8333.69|8452.94|8332.94|9
1653654410000|2022-05-27 12:26:50|8452.81|8332.81|8452.77|8332.77|8452.95|8332.95|8452.46|8332.46|9
1653654420000|2022-05-27 12:27:00|8452.72|8332.72|8453.03|8333.03|8453.15|8333.15|8452.54|8332.54|10
1653654430000|2022-05-27 12:27:10|8453.28|8333.28|8452.69|8332.69|8453.63|8333.63|8452.69|8332.69|10
1653654440000|2022-05-27 12:27:20|8451.94|8331.94|8450.01|8330.01|8451.94|8331.94|8450.01|8330.01|10
1653654450000|2022-05-27 12:27:30|8449.97|8329.97|8449.58|8329.58|8450.74|8330.74|8449.25|8329.25|10
1653654460000|2022-05-27 12:27:40|8449.6|8329.6|8446.94|8326.94|8449.6|8329.6|8446.94|8326.94|10
1653654470000|2022-05-27 12:27:50|8446.85|8326.85|8446.58|8326.58|8446.99|8326.99|8446.58|8326.58|10
1653654480000|2022-05-27 12:28:00|8446.25|8326.25|8445.27|8325.27|8446.25|8326.25|8445.2|8325.2|10
1653654490000|2022-05-27 12:28:10|8444.9|8324.9|8442.23|8322.23|8445.02|8325.02|8442.23|8322.23|10
1653654500000|2022-05-27 12:28:20|8442.19|8322.19|8438.11|8318.11|8442.19|8322.19|8438.11|8318.11|10
1653654510000|2022-05-27 12:28:30|8437.78|8317.78|8436.85|8316.85|8437.78|8317.78|8436.22|8316.22|10
1653654520000|2022-05-27 12:28:40|8436.89|8316.89|8436.55|8316.55|8437.31|8317.31|8435.89|8315.89|10
1653654530000|2022-05-27 12:28:50|8436.78|8316.78|8439.02|8319.02|8439.02|8319.02|8436.11|8316.11|10
1653654540000|2022-05-27 12:29:00|8439.17|8319.17|8440.83|8320.83|8441.52|8321.52|8439.17|8319.17|10
1653654550000|2022-05-27 12:29:10|8440.77|8320.77|8445.27|8325.27|8445.27|8325.27|8440.77|8320.77|10
1653654560000|2022-05-27 12:29:20|8445.67|8325.67|8451.91|8331.91|8451.91|8331.91|8445.67|8325.67|10
1653654570000|2022-05-27 12:29:30|8451.75|8331.75|8451.46|8331.46|8451.98|8331.98|8451.38|8331.38|10
1653654580000|2022-05-27 12:29:40|8451.68|8331.68|8453.22|8333.22|8454.87|8334.87|8451.68|8331.68|9
1653654590000|2022-05-27 12:29:50|8452.61|8332.61|8447.96|8327.96|8452.61|8332.61|8447.96|8327.96|10
1653654600000|2022-05-27 12:30:00|8448.1|8328.1|8445.89|8325.89|8448.31|8328.31|8445.89|8325.89|10
1653654610000|2022-05-27 12:30:10|8443.89|8323.89|8447.45|8327.45|8447.45|8327.45|8442.61|8322.61|10
1653654620000|2022-05-27 12:30:20|8448.04|8328.04|8452.43|8332.43|8452.43|8332.43|8448.04|8328.04|10
1653654630000|2022-05-27 12:30:30|8452.7|8332.7|8468.77|8348.77|8468.77|8348.77|8452.7|8332.7|10
1653654640000|2022-05-27 12:30:40|8470.79|8350.79|8485.68|8365.68|8485.68|8365.68|8470.79|8350.79|10
1653654650000|2022-05-27 12:30:50|8487.07|8367.07|8495.4|8375.4|8498.73|8378.73|8487.07|8367.07|10
1653654660000|2022-05-27 12:31:00|8494.18|8374.18|8485.84|8365.84|8494.18|8374.18|8485.84|8365.84|10
1653654670000|2022-05-27 12:31:10|8484.53|8364.53|8472.67|8352.67|8484.53|8364.53|8472.67|8352.67|10
1653654680000|2022-05-27 12:31:20|8471.38|8351.38|8464.6|8344.6|8471.38|8351.38|8464.6|8344.6|10
1653654690000|2022-05-27 12:31:30|8463.34|8343.34|8460.57|8340.57|8463.34|8343.34|8460.15|8340.15|10
1653654700000|2022-05-27 12:31:40|8460.74|8340.74|8457.34|8337.34|8462.12|8342.12|8457.34|8337.34|10
1653654710000|2022-05-27 12:31:50|8457.5|8337.5|8454.2|8334.2|8457.5|8337.5|8454.2|8334.2|10
1653654720000|2022-05-27 12:32:00|8453.82|8333.82|8453.51|8333.51|8455.22|8335.22|8453.51|8333.51|10
1653654730000|2022-05-27 12:32:10|8453.33|8333.33|8444.35|8324.35|8453.33|8333.33|8444.35|8324.35|10
1653654740000|2022-05-27 12:32:20|8443.73|8323.73|8443.34|8323.34|8443.76|8323.76|8442.74|8322.74|10
1653654750000|2022-05-27 12:32:30|8442.49|8322.49|8443.89|8323.89|8444.21|8324.21|8441.61|8321.61|10
1653654760000|2022-05-27 12:32:40|8444.77|8324.77|8445.64|8325.64|8445.64|8325.64|8443.28|8323.28|10
1653654770000|2022-05-27 12:32:50|8446.34|8326.34|8447.12|8327.12|8447.22|8327.22|8445.88|8325.88|10
1653654780000|2022-05-27 12:33:00|8447.06|8327.06|8449.32|8329.32|8449.73|8329.73|8446.97|8326.97|10
1653654790000|2022-05-27 12:33:10|8449.42|8329.42|8453.57|8333.57|8453.61|8333.61|8449.42|8329.42|10
1653654800000|2022-05-27 12:33:20|8453.91|8333.91|8456|8336|8456|8336|8453.91|8333.91|10
1653654810000|2022-05-27 12:33:30|8455.77|8335.77|8458.38|8338.38|8458.38|8338.38|8455.77|8335.77|10
1653654820000|2022-05-27 12:33:40|8457.79|8337.79|8456.72|8336.72|8457.79|8337.79|8456.26|8336.26|10
1653654830000|2022-05-27 12:33:50|8456.45|8336.45|8456.01|8336.01|8457.13|8337.13|8455.8|8335.8|10
1653654840000|2022-05-27 12:34:00|8455.78|8335.78|8456.4|8336.4|8456.81|8336.81|8455.46|8335.46|10
1653654850000|2022-05-27 12:34:10|8456.57|8336.57|8460.43|8340.43|8460.43|8340.43|8456.57|8336.57|9
1653654860000|2022-05-27 12:34:20|8460.2|8340.2|8464.14|8344.14|8464.14|8344.14|8460.14|8340.14|10
1653654870000|2022-05-27 12:34:30|8463.9|8343.9|8465.98|8345.98|8466.55|8346.55|8463.9|8343.9|10
1653654880000|2022-05-27 12:34:40|8466.32|8346.32|8468.36|8348.36|8468.76|8348.76|8466.29|8346.29|10
1653654890000|2022-05-27 12:34:50|8468.71|8348.71|8471.56|8351.56|8471.56|8351.56|8468.71|8348.71|10
1653654900000|2022-05-27 12:35:00|8472.15|8352.15|8474.24|8354.24|8474.6|8354.6|8472.15|8352.15|10
1653654910000|2022-05-27 12:35:10|8473.9|8353.9|8475.28|8355.28|8475.28|8355.28|8473.9|8353.9|10
1653654920000|2022-05-27 12:35:20|8475.3|8355.3|8475.4|8355.4|8475.9|8355.9|8475.24|8355.24|10
1653654930000|2022-05-27 12:35:30|8475.25|8355.25|8474.22|8354.22|8475.27|8355.27|8474.22|8354.22|10
1653654940000|2022-05-27 12:35:40|8474.4|8354.4|8474.66|8354.66|8474.66|8354.66|8473.78|8353.78|10
1653654950000|2022-05-27 12:35:50|8474.94|8354.94|8482.12|8362.12|8482.12|8362.12|8474.94|8354.94|10
1653654960000|2022-05-27 12:36:00|8482.78|8362.78|8490.01|8370.01|8490.02|8370.02|8482.78|8362.78|10
1653654970000|2022-05-27 12:36:10|8491.98|8371.98|8494.28|8374.28|8495.05|8375.05|8491.98|8371.98|10
1653654980000|2022-05-27 12:36:20|8494.83|8374.83|8494.64|8374.64|8495.37|8375.37|8494.58|8374.58|10
1653654990000|2022-05-27 12:36:30|8494.72|8374.72|8494.14|8374.14|8494.72|8374.72|8494.13|8374.13|10
1653655000000|2022-05-27 12:36:40|8494.19|8374.19|8493.05|8373.05|8494.19|8374.19|8492.87|8372.87|10
1653655010000|2022-05-27 12:36:50|8492.71|8372.71|8493.78|8373.78|8493.78|8373.78|8492.52|8372.52|9
1653655020000|2022-05-27 12:37:00|8494.2|8374.2|8501.56|8381.56|8501.56|8381.56|8493.91|8373.91|10
1653655030000|2022-05-27 12:37:10|8502.09|8382.09|8508.51|8388.51|8510.57|8390.57|8502.09|8382.09|10
1653655040000|2022-05-27 12:37:20|8509.66|8389.66|8511.14|8391.14|8511.5|8391.5|8509.66|8389.66|9
1653655050000|2022-05-27 12:37:30|8511.32|8391.32|8509.32|8389.32|8511.94|8391.94|8509.32|8389.32|10
1653655060000|2022-05-27 12:37:40|8508.22|8388.22|8508.11|8388.11|8509.21|8389.21|8507.83|8387.83|10
1653655070000|2022-05-27 12:37:50|8508.5|8388.5|8508.04|8388.04|8508.67|8388.67|8507.3|8387.3|10
1653655080000|2022-05-27 12:38:00|8507.99|8387.99|8506.71|8386.71|8508.14|8388.14|8506.71|8386.71|10
1653655090000|2022-05-27 12:38:10|8506.7|8386.7|8505.14|8385.14|8506.7|8386.7|8505.14|8385.14|10
1653655100000|2022-05-27 12:38:20|8505.32|8385.32|8503.86|8383.86|8505.36|8385.36|8503.86|8383.86|10
1653655110000|2022-05-27 12:38:30|8503.25|8383.25|8502.77|8382.77|8503.25|8383.25|8502.77|8382.77|10
1653655120000|2022-05-27 12:38:40|8502.61|8382.61|8502.42|8382.42|8503.2|8383.2|8502.42|8382.42|10
1653655130000|2022-05-27 12:38:50|8502.11|8382.11|8502.19|8382.19|8503.33|8383.33|8501.69|8381.69|9
1653655140000|2022-05-27 12:39:00|8502.14|8382.14|8501.58|8381.58|8502.14|8382.14|8501.1|8381.1|10
1653655150000|2022-05-27 12:39:10|8501.27|8381.27|8501.8|8381.8|8501.8|8381.8|8500.98|8380.98|10
1653655160000|2022-05-27 12:39:20|8501.75|8381.75|8501.77|8381.77|8501.87|8381.87|8501.44|8381.44|10
1653655170000|2022-05-27 12:39:30|8501.87|8381.87|8504.52|8384.52|8504.52|8384.52|8501.87|8381.87|10
1653655180000|2022-05-27 12:39:40|8505.08|8385.08|8508.64|8388.64|8508.64|8388.64|8505.08|8385.08|10
1653655190000|2022-05-27 12:39:50|8509.01|8389.01|8510.45|8390.45|8510.45|8390.45|8509.01|8389.01|9
1653655200000|2022-05-27 12:40:00|8511.13|8391.13|8513.9|8393.9|8513.9|8393.9|8511.13|8391.13|10
1653655210000|2022-05-27 12:40:10|8514.34|8394.34|8514.95|8394.95|8514.95|8394.95|8513.7|8393.7|10
1653655220000|2022-05-27 12:40:20|8515.23|8395.23|8517.07|8397.07|8517.07|8397.07|8514.88|8394.88|10
1653655230000|2022-05-27 12:40:30|8515.52|8395.52|8508.33|8388.33|8515.52|8395.52|8508.33|8388.33|10
1653655240000|2022-05-27 12:40:40|8507.8|8387.8|8509.65|8389.65|8509.65|8389.65|8507.66|8387.66|10
1653655250000|2022-05-27 12:40:50|8510.34|8390.34|8515.25|8395.25|8515.26|8395.26|8510.34|8390.34|10
1653655260000|2022-05-27 12:41:00|8515.15|8395.15|8513.37|8393.37|8515.15|8395.15|8513.37|8393.37|10
1653655270000|2022-05-27 12:41:10|8513.16|8393.16|8511.36|8391.36|8513.16|8393.16|8511.36|8391.36|9
1653655280000|2022-05-27 12:41:20|8511.58|8391.58|8510.25|8390.25|8511.66|8391.66|8510.25|8390.25|10
1653655290000|2022-05-27 12:41:30|8510.11|8390.11|8515.14|8395.14|8515.14|8395.14|8510.11|8390.11|10
1653655300000|2022-05-27 12:41:40|8514.96|8394.96|8519.98|8399.98|8519.98|8399.98|8514.96|8394.96|10
1653655310000|2022-05-27 12:41:50|8521.78|8401.78|8523.38|8403.38|8524.06|8404.06|8520.98|8400.98|10
1653655320000|2022-05-27 12:42:00|8522.83|8402.83|8522.95|8402.95|8523.68|8403.68|8522.83|8402.83|10
1653655330000|2022-05-27 12:42:10|8522.83|8402.83|8522.13|8402.13|8522.83|8402.83|8521.06|8401.06|10
1653655340000|2022-05-27 12:42:20|8522.39|8402.39|8522.94|8402.94|8522.94|8402.94|8521.97|8401.97|10
1653655350000|2022-05-27 12:42:30|8522.53|8402.53|8526.9|8406.9|8526.9|8406.9|8522.51|8402.51|9
1653655360000|2022-05-27 12:42:40|8526.89|8406.89|8525.9|8405.9|8526.89|8406.89|8524.47|8404.47|10
1653655370000|2022-05-27 12:42:50|8527.86|8407.86|8534.6|8414.6|8534.6|8414.6|8527.86|8407.86|10
1653655380000|2022-05-27 12:43:00|8535.4|8415.4|8535.2|8415.2|8536.16|8416.16|8535.2|8415.2|10
1653655390000|2022-05-27 12:43:10|8535.01|8415.01|8536.12|8416.12|8536.12|8416.12|8533.8|8413.8|10
1653655400000|2022-05-27 12:43:20|8536.19|8416.19|8536.16|8416.16|8537.6|8417.6|8536.16|8416.16|10
1653655410000|2022-05-27 12:43:30|8536.1|8416.1|8537.73|8417.73|8537.73|8417.73|8535.41|8415.41|10
1653655420000|2022-05-27 12:43:40|8537.65|8417.65|8541|8421|8541|8421|8537.65|8417.65|10
1653655430000|2022-05-27 12:43:50|8541.59|8421.59|8545.72|8425.72|8545.72|8425.72|8541.59|8421.59|10
1653655440000|2022-05-27 12:44:00|8545.66|8425.66|8550.38|8430.38|8550.9|8430.9|8545.66|8425.66|10
1653655450000|2022-05-27 12:44:10|8550.31|8430.31|8550.27|8430.27|8550.36|8430.36|8549.86|8429.86|10
1653655460000|2022-05-27 12:44:20|8549.56|8429.56|8550.74|8430.74|8551.12|8431.12|8549.56|8429.56|10
1653655470000|2022-05-27 12:44:30|8551.67|8431.67|8551.96|8431.96|8552.3|8432.3|8551.67|8431.67|10
1653655480000|2022-05-27 12:44:40|8551.31|8431.31|8551.43|8431.43|8551.91|8431.91|8550.87|8430.87|10
1653655490000|2022-05-27 12:44:50|8551.81|8431.81|8552.15|8432.15|8552.31|8432.31|8551.81|8431.81|10
1653655500000|2022-05-27 12:45:00|8551.54|8431.54|8548.84|8428.84|8551.54|8431.54|8548.84|8428.84|10
1653655510000|2022-05-27 12:45:10|8548.32|8428.32|8549.32|8429.32|8550.31|8430.31|8548.32|8428.32|10
1653655520000|2022-05-27 12:45:20|8549.82|8429.82|8547.59|8427.59|8549.82|8429.82|8547.59|8427.59|10
1653655530000|2022-05-27 12:45:30|8547.65|8427.65|8547.34|8427.34|8549.01|8429.01|8547.34|8427.34|10
1653655540000|2022-05-27 12:45:40|8547.83|8427.83|8545.41|8425.41|8547.83|8427.83|8545.01|8425.01|10
1653655550000|2022-05-27 12:45:50|8544.57|8424.57|8546.54|8426.54|8546.54|8426.54|8544.57|8424.57|10
1653655560000|2022-05-27 12:46:00|8546.9|8426.9|8546.57|8426.57|8547.44|8427.44|8546.57|8426.57|10
1653655570000|2022-05-27 12:46:10|8546.72|8426.72|8546.64|8426.64|8546.78|8426.78|8545.86|8425.86|10
1653655580000|2022-05-27 12:46:20|8546.71|8426.71|8546.89|8426.89|8547.14|8427.14|8546.44|8426.44|9
1653655590000|2022-05-27 12:46:30|8546.9|8426.9|8546.59|8426.59|8546.9|8426.9|8546.11|8426.11|10
1653655600000|2022-05-27 12:46:40|8546.25|8426.25|8552.11|8432.11|8552.11|8432.11|8546.25|8426.25|10
1653655610000|2022-05-27 12:46:50|8553.83|8433.83|8556.3|8436.3|8556.67|8436.67|8553.83|8433.83|10
1653655620000|2022-05-27 12:47:00|8555.67|8435.67|8561.17|8441.17|8561.17|8441.17|8555.67|8435.67|10
1653655630000|2022-05-27 12:47:10|8560.73|8440.73|8561.7|8441.7|8561.7|8441.7|8560.41|8440.41|10
1653655640000|2022-05-27 12:47:20|8561.89|8441.89|8563.36|8443.36|8563.36|8443.36|8561.89|8441.89|10
1653655650000|2022-05-27 12:47:30|8563.45|8443.45|8563.28|8443.28|8563.74|8443.74|8563.11|8443.11|10
1653655660000|2022-05-27 12:47:40|8563.16|8443.16|8563.37|8443.37|8563.66|8443.66|8563.1|8443.1|10
1653655670000|2022-05-27 12:47:50|8563.27|8443.27|8562.63|8442.63|8563.27|8443.27|8562.59|8442.59|8
1653655680000|2022-05-27 12:48:00|8562.16|8442.16|8559.13|8439.13|8562.16|8442.16|8559.13|8439.13|10
1653655690000|2022-05-27 12:48:10|8558.85|8438.85|8555.13|8435.13|8558.85|8438.85|8555.13|8435.13|10
1653655700000|2022-05-27 12:48:20|8554.4|8434.4|8550.16|8430.16|8554.67|8434.67|8550.16|8430.16|10
1653655710000|2022-05-27 12:48:30|8549.84|8429.84|8548.73|8428.73|8549.92|8429.92|8548.71|8428.71|10
1653655720000|2022-05-27 12:48:40|8548.06|8428.06|8549.08|8429.08|8549.3|8429.3|8547.94|8427.94|10
1653655730000|2022-05-27 12:48:50|8549.28|8429.28|8550.78|8430.78|8550.78|8430.78|8549.25|8429.25|10
1653655740000|2022-05-27 12:49:00|8550.27|8430.27|8552.76|8432.76|8552.79|8432.79|8550.27|8430.27|10
1653655750000|2022-05-27 12:49:10|8553.13|8433.13|8550.01|8430.01|8553.67|8433.67|8550.01|8430.01|10
1653655760000|2022-05-27 12:49:20|8548.52|8428.52|8547.89|8427.89|8548.95|8428.95|8547.85|8427.85|10
1653655770000|2022-05-27 12:49:30|8547.86|8427.86|8544.88|8424.88|8547.86|8427.86|8544.88|8424.88|10
1653655780000|2022-05-27 12:49:40|8545.23|8425.23|8548.29|8428.29|8548.44|8428.44|8545.18|8425.18|10
1653655790000|2022-05-27 12:49:50|8547.8|8427.8|8550.69|8430.69|8550.69|8430.69|8547.8|8427.8|10
1653655800000|2022-05-27 12:50:00|8551.14|8431.14|8551.27|8431.27|8551.73|8431.73|8550.98|8430.98|10
1653655810000|2022-05-27 12:50:10|8551.43|8431.43|8553.04|8433.04|8553.08|8433.08|8551.43|8431.43|10
1653655820000|2022-05-27 12:50:20|8553.46|8433.46|8552|8432|8553.49|8433.49|8552|8432|10
1653655830000|2022-05-27 12:50:30|8552.25|8432.25|8552.12|8432.12|8552.33|8432.33|8551.91|8431.91|9
1653655840000|2022-05-27 12:50:40|8552.15|8432.15|8551.16|8431.16|8552.27|8432.27|8551.14|8431.14|10
1653655850000|2022-05-27 12:50:50|8551.47|8431.47|8550.84|8430.84|8551.47|8431.47|8550.62|8430.62|10
1653655860000|2022-05-27 12:51:00|8550.69|8430.69|8548.84|8428.84|8550.77|8430.77|8548.84|8428.84|10
1653655870000|2022-05-27 12:51:10|8548.53|8428.53|8547.81|8427.81|8548.53|8428.53|8547.55|8427.55|10
1653655880000|2022-05-27 12:51:20|8547.78|8427.78|8545.61|8425.61|8548.16|8428.16|8545.54|8425.54|10
1653655890000|2022-05-27 12:51:30|8545.59|8425.59|8543.84|8423.84|8545.65|8425.65|8543.78|8423.78|10
1653655900000|2022-05-27 12:51:40|8544.45|8424.45|8544.62|8424.62|8544.62|8424.62|8543.72|8423.72|10
1653655910000|2022-05-27 12:51:50|8544.82|8424.82|8543.03|8423.03|8544.82|8424.82|8543.03|8423.03|10
1653655920000|2022-05-27 12:52:00|8543.47|8423.47|8542.86|8422.86|8543.56|8423.56|8542.86|8422.86|10
1653655930000|2022-05-27 12:52:10|8542.71|8422.71|8542.1|8422.1|8542.71|8422.71|8542.03|8422.03|10
1653655940000|2022-05-27 12:52:20|8541.93|8421.93|8541.05|8421.05|8542.13|8422.13|8541.05|8421.05|10
1653655950000|2022-05-27 12:52:30|8541.41|8421.41|8539.44|8419.44|8541.45|8421.45|8539.44|8419.44|9
1653655960000|2022-05-27 12:52:40|8539.27|8419.27|8535.2|8415.2|8539.27|8419.27|8535.2|8415.2|10
1653655970000|2022-05-27 12:52:50|8535.32|8415.32|8533.86|8413.86|8535.5|8415.5|8533.74|8413.74|10
1653655980000|2022-05-27 12:53:00|8533.21|8413.21|8531.67|8411.67|8533.21|8413.21|8531.01|8411.01|10
1653655990000|2022-05-27 12:53:10|8531.53|8411.53|8530.55|8410.55|8532.15|8412.15|8529.72|8409.72|10
1653656000000|2022-05-27 12:53:20|8530.62|8410.62|8531.12|8411.12|8531.12|8411.12|8530.22|8410.22|10
1653656010000|2022-05-27 12:53:30|8531.68|8411.68|8532.2|8412.2|8532.74|8412.74|8531.68|8411.68|10
1653656020000|2022-05-27 12:53:40|8532.18|8412.18|8528.8|8408.8|8532.2|8412.2|8528.7|8408.7|10
1653656030000|2022-05-27 12:53:50|8528.55|8408.55|8527.39|8407.39|8528.55|8408.55|8527.39|8407.39|9
1653656040000|2022-05-27 12:54:00|8526.66|8406.66|8523.32|8403.32|8526.66|8406.66|8523.32|8403.32|10
1653656050000|2022-05-27 12:54:10|8523.42|8403.42|8522.77|8402.77|8523.75|8403.75|8522.48|8402.48|10
1653656060000|2022-05-27 12:54:20|8522.86|8402.86|8522.83|8402.83|8522.97|8402.97|8522.39|8402.39|10
1653656070000|2022-05-27 12:54:30|8522.97|8402.97|8523.88|8403.88|8523.95|8403.95|8522.97|8402.97|10
1653656080000|2022-05-27 12:54:40|8524.4|8404.4|8525.17|8405.17|8525.38|8405.38|8524.4|8404.4|10
1653656090000|2022-05-27 12:54:50|8525.12|8405.12|8525.99|8405.99|8526.16|8406.16|8525.05|8405.05|10
1653656100000|2022-05-27 12:55:00|8526|8406|8525.84|8405.84|8526|8406|8525.51|8405.51|8
1653656110000|2022-05-27 12:55:10|8525.81|8405.81|8525.16|8405.16|8525.84|8405.84|8525.16|8405.16|8
1653656120000|2022-05-27 12:55:20|8525.17|8405.17|8525.1|8405.1|8525.17|8405.17|8524.68|8404.68|10
1653656130000|2022-05-27 12:55:30|8525.06|8405.06|8525.84|8405.84|8525.84|8405.84|8525.06|8405.06|9
1653656140000|2022-05-27 12:55:40|8525.98|8405.98|8526.38|8406.38|8526.41|8406.41|8525.98|8405.98|9
1653656150000|2022-05-27 12:55:50|8526.85|8406.85|8526.42|8406.42|8526.85|8406.85|8526.42|8406.42|10
1653656160000|2022-05-27 12:56:00|8526.49|8406.49|8524.09|8404.09|8526.49|8406.49|8524.09|8404.09|10
1653656170000|2022-05-27 12:56:10|8524.02|8404.02|8522.55|8402.55|8524.02|8404.02|8522.55|8402.55|10
1653656180000|2022-05-27 12:56:20|8522.32|8402.32|8520.65|8400.65|8522.32|8402.32|8520.65|8400.65|9
1653656190000|2022-05-27 12:56:30|8519.2|8399.2|8514.88|8394.88|8519.2|8399.2|8514.44|8394.44|10
1653656200000|2022-05-27 12:56:40|8515.05|8395.05|8515.82|8395.82|8515.89|8395.89|8515.05|8395.05|10
1653656210000|2022-05-27 12:56:50|8515.72|8395.72|8515|8395|8515.78|8395.78|8515|8395|10
1653656220000|2022-05-27 12:57:00|8514.9|8394.9|8513.06|8393.06|8514.9|8394.9|8513.06|8393.06|10
1653656230000|2022-05-27 12:57:10|8513.03|8393.03|8512.03|8392.03|8513.03|8393.03|8512.03|8392.03|9
1653656240000|2022-05-27 12:57:20|8512.2|8392.2|8512.33|8392.33|8512.33|8392.33|8511.6|8391.6|9
1653656250000|2022-05-27 12:57:30|8511.85|8391.85|8511.89|8391.89|8511.92|8391.92|8511.62|8391.62|10
1653656260000|2022-05-27 12:57:40|8511.95|8391.95|8510.98|8390.98|8511.95|8391.95|8510.58|8390.58|9
1653656270000|2022-05-27 12:57:50|8511.01|8391.01|8511.32|8391.32|8511.34|8391.34|8511.01|8391.01|10
1653656280000|2022-05-27 12:58:00|8511.49|8391.49|8512.41|8392.41|8513.12|8393.12|8511.49|8391.49|10
1653656290000|2022-05-27 12:58:10|8512.93|8392.93|8514.86|8394.86|8515.69|8395.69|8512.93|8392.93|10
1653656300000|2022-05-27 12:58:20|8516.31|8396.31|8519.95|8399.95|8520.78|8400.78|8515.82|8395.82|10
1653656310000|2022-05-27 12:58:30|8521.22|8401.22|8523.01|8403.01|8523.01|8403.01|8519.91|8399.91|10
1653656320000|2022-05-27 12:58:40|8523.2|8403.2|8525.73|8405.73|8525.77|8405.77|8523.2|8403.2|10
1653656330000|2022-05-27 12:58:50|8525.64|8405.64|8526.06|8406.06|8526.06|8406.06|8525.24|8405.24|10
1653656340000|2022-05-27 12:59:00|8526.07|8406.07|8524.96|8404.96|8526.07|8406.07|8524.96|8404.96|9
1653656350000|2022-05-27 12:59:10|8524.88|8404.88|8525.83|8405.83|8525.83|8405.83|8524.76|8404.76|10
1653656360000|2022-05-27 12:59:20|8526.25|8406.25|8527.47|8407.47|8527.47|8407.47|8526.25|8406.25|9
1653656370000|2022-05-27 12:59:30|8527.48|8407.48|8528.01|8408.01|8528.1|8408.1|8527.48|8407.48|9
1653656380000|2022-05-27 12:59:40|8527.93|8407.93|8527.94|8407.94|8527.95|8407.95|8527.68|8407.68|10
1653656390000|2022-05-27 12:59:50|8528.26|8408.26|8529.83|8409.83|8530.55|8410.55|8528.26|8408.26|10
1653656400000|2022-05-27 13:00:00|8530.11|8410.11|8531.68|8411.68|8531.68|8411.68|8529.85|8409.85|10
1653656410000|2022-05-27 13:00:10|8531.38|8411.38|8530.63|8410.63|8531.41|8411.41|8530.32|8410.32|10
1653656420000|2022-05-27 13:00:20|8530.33|8410.33|8530.38|8410.38|8530.64|8410.64|8529.59|8409.59|10
1653656430000|2022-05-27 13:00:30|8530.26|8410.26|8529.37|8409.37|8530.26|8410.26|8529.16|8409.16|10
1653656440000|2022-05-27 13:00:40|8529.4|8409.4|8529.24|8409.24|8529.42|8409.42|8528.98|8408.98|10
1653656450000|2022-05-27 13:00:50|8529.35|8409.35|8529.62|8409.62|8529.83|8409.83|8529.18|8409.18|10
1653656460000|2022-05-27 13:01:00|8529.76|8409.76|8527.9|8407.9|8529.76|8409.76|8527.9|8407.9|10
1653656470000|2022-05-27 13:01:10|8527.79|8407.79|8524.11|8404.11|8527.93|8407.93|8524.11|8404.11|10
1653656480000|2022-05-27 13:01:20|8524.76|8404.76|8520.7|8400.7|8524.76|8404.76|8520.7|8400.7|10
1653656490000|2022-05-27 13:01:30|8521.5|8401.5|8519.61|8399.61|8521.5|8401.5|8519.61|8399.61|10
1653656500000|2022-05-27 13:01:40|8519.46|8399.46|8519.35|8399.35|8520.13|8400.13|8519.2|8399.2|9
1653656510000|2022-05-27 13:01:50|8518.87|8398.87|8519.43|8399.43|8519.45|8399.45|8518.64|8398.64|9
1653656520000|2022-05-27 13:02:00|8519.45|8399.45|8520.21|8400.21|8520.21|8400.21|8519.42|8399.42|10
1653656530000|2022-05-27 13:02:10|8520.09|8400.09|8519.23|8399.23|8520.23|8400.23|8518.77|8398.77|10
1653656540000|2022-05-27 13:02:20|8519.34|8399.34|8521.26|8401.26|8521.26|8401.26|8519.34|8399.34|10
1653656550000|2022-05-27 13:02:30|8521.41|8401.41|8523.07|8403.07|8523.09|8403.09|8521.41|8401.41|9
1653656560000|2022-05-27 13:02:40|8523.38|8403.38|8523.56|8403.56|8523.71|8403.71|8523.23|8403.23|9
1653656570000|2022-05-27 13:02:50|8523.53|8403.53|8523.39|8403.39|8523.55|8403.55|8523.27|8403.27|8
1653656580000|2022-05-27 13:03:00|8523.35|8403.35|8521.73|8401.73|8523.35|8403.35|8521.73|8401.73|10
1653656590000|2022-05-27 13:03:10|8521.56|8401.56|8520.97|8400.97|8521.72|8401.72|8520.97|8400.97|10
1653656600000|2022-05-27 13:03:20|8520.44|8400.44|8517.35|8397.35|8520.44|8400.44|8517.35|8397.35|10
1653656610000|2022-05-27 13:03:30|8517.27|8397.27|8515.95|8395.95|8517.27|8397.27|8515.95|8395.95|10
1653656620000|2022-05-27 13:03:40|8516.04|8396.04|8515.9|8395.9|8516.54|8396.54|8515.89|8395.89|10
1653656630000|2022-05-27 13:03:50|8515.77|8395.77|8514.26|8394.26|8515.85|8395.85|8514.26|8394.26|10
1653656640000|2022-05-27 13:04:00|8513.77|8393.77|8511.42|8391.42|8513.77|8393.77|8511.42|8391.42|10
1653656650000|2022-05-27 13:04:10|8511.3|8391.3|8507.42|8387.42|8511.3|8391.3|8507.42|8387.42|10
1653656660000|2022-05-27 13:04:20|8507.02|8387.02|8504.91|8384.91|8507.02|8387.02|8504.73|8384.73|10
1653656670000|2022-05-27 13:04:30|8504.98|8384.98|8504.71|8384.71|8504.98|8384.98|8503.7|8383.7|10
1653656680000|2022-05-27 13:04:40|8504.64|8384.64|8503.64|8383.64|8504.64|8384.64|8503.58|8383.58|10
1653656690000|2022-05-27 13:04:50|8503.15|8383.15|8500.84|8380.84|8503.15|8383.15|8500.72|8380.72|10
1653656700000|2022-05-27 13:05:00|8500.89|8380.89|8502.03|8382.03|8502.03|8382.03|8500.76|8380.76|9
1653656710000|2022-05-27 13:05:10|8501.91|8381.91|8500.9|8380.9|8501.92|8381.92|8500.9|8380.9|9
1653656720000|2022-05-27 13:05:20|8500.95|8380.95|8500.42|8380.42|8501|8381|8500.42|8380.42|8
1653656730000|2022-05-27 13:05:30|8500.41|8380.41|8499.93|8379.93|8500.62|8380.62|8499.93|8379.93|9
1653656740000|2022-05-27 13:05:40|8499.96|8379.96|8499.73|8379.73|8500.08|8380.08|8499.68|8379.68|9
1653656750000|2022-05-27 13:05:50|8499.56|8379.56|8499.54|8379.54|8499.66|8379.66|8499.39|8379.39|9
1653656760000|2022-05-27 13:06:00|8499.56|8379.56|8500.39|8380.39|8500.39|8380.39|8499.56|8379.56|10
1653656770000|2022-05-27 13:06:10|8500.55|8380.55|8500.77|8380.77|8500.84|8380.84|8500.55|8380.55|9
1653656780000|2022-05-27 13:06:20|8500.63|8380.63|8502.53|8382.53|8502.53|8382.53|8500.63|8380.63|8
1653656790000|2022-05-27 13:06:30|8502.67|8382.67|8502.31|8382.31|8502.67|8382.67|8502.02|8382.02|9
1653656800000|2022-05-27 13:06:40|8502.19|8382.19|8503.18|8383.18|8503.23|8383.23|8502.19|8382.19|10
1653656810000|2022-05-27 13:06:50|8503.24|8383.24|8502.99|8382.99|8503.24|8383.24|8502.73|8382.73|10
1653656820000|2022-05-27 13:07:00|8502.92|8382.92|8503.24|8383.24|8503.24|8383.24|8502.79|8382.79|9
1653656830000|2022-05-27 13:07:10|8503.23|8383.23|8502.41|8382.41|8503.34|8383.34|8502.41|8382.41|10
1653656840000|2022-05-27 13:07:20|8501.7|8381.7|8503.45|8383.45|8503.45|8383.45|8501.34|8381.34|10
1653656850000|2022-05-27 13:07:30|8503.69|8383.69|8505.19|8385.19|8505.19|8385.19|8503.69|8383.69|10
1653656860000|2022-05-27 13:07:40|8505.54|8385.54|8505.68|8385.68|8505.68|8385.68|8505.38|8385.38|10
1653656870000|2022-05-27 13:07:50|8505.64|8385.64|8506.03|8386.03|8506.06|8386.06|8505.64|8385.64|10
1653656880000|2022-05-27 13:08:00|8505.99|8385.99|8506.59|8386.59|8506.59|8386.59|8505.91|8385.91|9
1653656890000|2022-05-27 13:08:10|8506.43|8386.43|8506.43|8386.43|8507.72|8387.72|8506.43|8386.43|9
1653656900000|2022-05-27 13:08:20|8506.29|8386.29|8505.63|8385.63|8506.29|8386.29|8505.44|8385.44|10
1653656910000|2022-05-27 13:08:30|8505.47|8385.47|8505.42|8385.42|8505.63|8385.63|8505.34|8385.34|10
1653656920000|2022-05-27 13:08:40|8505.1|8385.1|8505.52|8385.52|8505.86|8385.86|8505.1|8385.1|10
1653656930000|2022-05-27 13:08:50|8505.62|8385.62|8504.64|8384.64|8505.67|8385.67|8504.64|8384.64|10
1653656940000|2022-05-27 13:09:00|8504.52|8384.52|8504.05|8384.05|8504.52|8384.52|8503.91|8383.91|9
1653656950000|2022-05-27 13:09:10|8504.06|8384.06|8505.27|8385.27|8505.27|8385.27|8504.06|8384.06|10
1653656960000|2022-05-27 13:09:20|8505.05|8385.05|8505.69|8385.69|8506.19|8386.19|8505.05|8385.05|9
1653656970000|2022-05-27 13:09:30|8505.73|8385.73|8505|8385|8505.73|8385.73|8505|8385|10
1653656980000|2022-05-27 13:09:40|8505.08|8385.08|8505.49|8385.49|8505.49|8385.49|8505.08|8385.08|10
1653656990000|2022-05-27 13:09:50|8505.35|8385.35|8504.32|8384.32|8505.58|8385.58|8504.15|8384.15|10
1653657000000|2022-05-27 13:10:00|8504.29|8384.29|8502.69|8382.69|8504.29|8384.29|8502.57|8382.57|10
1653657010000|2022-05-27 13:10:10|8502.57|8382.57|8502.67|8382.67|8503.15|8383.15|8502.46|8382.46|10
1653657020000|2022-05-27 13:10:20|8502.61|8382.61|8500.51|8380.51|8502.61|8382.61|8500.45|8380.45|10
1653657030000|2022-05-27 13:10:30|8500.34|8380.34|8501.58|8381.58|8501.58|8381.58|8500.34|8380.34|10
1653657040000|2022-05-27 13:10:40|8501.43|8381.43|8501.85|8381.85|8501.96|8381.96|8501.43|8381.43|9
1653657050000|2022-05-27 13:10:50|8501.89|8381.89|8500.53|8380.53|8501.89|8381.89|8500.49|8380.49|10
1653657060000|2022-05-27 13:11:00|8500.32|8380.32|8496.91|8376.91|8500.32|8380.32|8496.91|8376.91|9
1653657070000|2022-05-27 13:11:10|8496.94|8376.94|8496.8|8376.8|8496.94|8376.94|8496.42|8376.42|10
1653657080000|2022-05-27 13:11:20|8496.81|8376.81|8497.05|8377.05|8497.44|8377.44|8496.46|8376.46|10
1653657090000|2022-05-27 13:11:30|8497.02|8377.02|8497.34|8377.34|8497.37|8377.37|8496.87|8376.87|10
1653657100000|2022-05-27 13:11:40|8497.73|8377.73|8498.31|8378.31|8498.47|8378.47|8497.73|8377.73|10
1653657110000|2022-05-27 13:11:50|8498.28|8378.28|8499.11|8379.11|8499.11|8379.11|8498.28|8378.28|9
1653657120000|2022-05-27 13:12:00|8498.88|8378.88|8498.68|8378.68|8498.88|8378.88|8498.01|8378.01|10
1653657130000|2022-05-27 13:12:10|8498.76|8378.76|8499.31|8379.31|8499.31|8379.31|8498.33|8378.33|10
1653657140000|2022-05-27 13:12:20|8499.44|8379.44|8500.96|8380.96|8500.96|8380.96|8499.44|8379.44|10
1653657150000|2022-05-27 13:12:30|8501|8381|8502.71|8382.71|8502.71|8382.71|8500.96|8380.96|10
1653657160000|2022-05-27 13:12:40|8502.91|8382.91|8504.17|8384.17|8504.17|8384.17|8502.91|8382.91|10
1653657170000|2022-05-27 13:12:50|8504.15|8384.15|8504.23|8384.23|8504.69|8384.69|8503.91|8383.91|8
1653657180000|2022-05-27 13:13:00|8504.02|8384.02|8503.81|8383.81|8504.12|8384.12|8503.81|8383.81|9
1653657190000|2022-05-27 13:13:10|8503.85|8383.85|8504.17|8384.17|8504.19|8384.19|8503.58|8383.58|10
1653657200000|2022-05-27 13:13:20|8504.38|8384.38|8503.58|8383.58|8504.42|8384.42|8503.58|8383.58|10
1653657210000|2022-05-27 13:13:30|8503.2|8383.2|8502.57|8382.57|8503.2|8383.2|8502.38|8382.38|10
1653657220000|2022-05-27 13:13:40|8502.52|8382.52|8501.6|8381.6|8502.52|8382.52|8501.6|8381.6|9
1653657230000|2022-05-27 13:13:50|8501.51|8381.51|8501.48|8381.48|8501.89|8381.89|8501.2|8381.2|9
1653657240000|2022-05-27 13:14:00|8501.5|8381.5|8501.64|8381.64|8501.64|8381.64|8500.65|8380.65|10
1653657250000|2022-05-27 13:14:10|8501.5|8381.5|8503.1|8383.1|8503.1|8383.1|8501.5|8381.5|10
1653657260000|2022-05-27 13:14:20|8503.55|8383.55|8508.43|8388.43|8508.43|8388.43|8503.55|8383.55|10
1653657270000|2022-05-27 13:14:30|8508.92|8388.92|8511.75|8391.75|8511.75|8391.75|8508.92|8388.92|10
1653657280000|2022-05-27 13:14:40|8512.02|8392.02|8513.02|8393.02|8513.02|8393.02|8511.88|8391.88|10
1653657290000|2022-05-27 13:14:50|8513.59|8393.59|8514.5|8394.5|8514.74|8394.74|8513.59|8393.59|10
1653657300000|2022-05-27 13:15:00|8514.41|8394.41|8514.43|8394.43|8514.58|8394.58|8514.16|8394.16|10
1653657310000|2022-05-27 13:15:10|8514.47|8394.47|8516.84|8396.84|8516.84|8396.84|8514.47|8394.47|10
1653657320000|2022-05-27 13:15:20|8516.77|8396.77|8517.2|8397.2|8517.6|8397.6|8516.77|8396.77|10
1653657330000|2022-05-27 13:15:30|8517.65|8397.65|8518.62|8398.62|8518.81|8398.81|8517.07|8397.07|10
1653657340000|2022-05-27 13:15:40|8518.71|8398.71|8520.32|8400.32|8520.32|8400.32|8518.71|8398.71|8
1653657350000|2022-05-27 13:15:50|8520.39|8400.39|8521.03|8401.03|8521.35|8401.35|8520.17|8400.17|10
1653657360000|2022-05-27 13:16:00|8520.42|8400.42|8520.42|8400.42|8520.42|8400.42|8519.74|8399.74|10
1653657370000|2022-05-27 13:16:10|8519.53|8399.53|8520.15|8400.15|8520.15|8400.15|8518.84|8398.84|10
1653657380000|2022-05-27 13:16:20|8519.33|8399.33|8518.48|8398.48|8519.61|8399.61|8518.16|8398.16|10
1653657390000|2022-05-27 13:16:30|8518.82|8398.82|8518.91|8398.91|8518.95|8398.95|8518.4|8398.4|10
1653657400000|2022-05-27 13:16:40|8518.33|8398.33|8519.13|8399.13|8519.32|8399.32|8518.33|8398.33|10
1653657410000|2022-05-27 13:16:50|8519.3|8399.3|8519.48|8399.48|8519.84|8399.84|8519.19|8399.19|10
1653657420000|2022-05-27 13:17:00|8519.52|8399.52|8520.56|8400.56|8520.56|8400.56|8519.52|8399.52|10
1653657430000|2022-05-27 13:17:10|8520.44|8400.44|8521.21|8401.21|8521.21|8401.21|8520.44|8400.44|10
1653657440000|2022-05-27 13:17:20|8522.2|8402.2|8526.38|8406.38|8526.5|8406.5|8522.2|8402.2|10
1653657450000|2022-05-27 13:17:30|8526.55|8406.55|8528.2|8408.2|8528.24|8408.24|8526.55|8406.55|10
1653657460000|2022-05-27 13:17:40|8528.33|8408.33|8529.34|8409.34|8529.34|8409.34|8527.81|8407.81|10
1653657470000|2022-05-27 13:17:50|8530.32|8410.32|8530.15|8410.15|8530.32|8410.32|8529.49|8409.49|10
1653657480000|2022-05-27 13:18:00|8530.1|8410.1|8531.74|8411.74|8531.78|8411.78|8529.52|8409.52|10
1653657490000|2022-05-27 13:18:10|8531.96|8411.96|8532.03|8412.03|8532.11|8412.11|8531.25|8411.25|10
1653657500000|2022-05-27 13:18:20|8531.42|8411.42|8531.31|8411.31|8532.01|8412.01|8531.31|8411.31|10
1653657510000|2022-05-27 13:18:30|8531.23|8411.23|8530.59|8410.59|8531.23|8411.23|8529.72|8409.72|10
1653657520000|2022-05-27 13:18:40|8530.6|8410.6|8528.52|8408.52|8530.79|8410.79|8528.52|8408.52|10
1653657530000|2022-05-27 13:18:50|8529.03|8409.03|8526.3|8406.3|8529.03|8409.03|8526.3|8406.3|10
1653657540000|2022-05-27 13:19:00|8525.6|8405.6|8524.24|8404.24|8525.6|8405.6|8524.24|8404.24|10
1653657550000|2022-05-27 13:19:10|8524.12|8404.12|8523.56|8403.56|8524.43|8404.43|8522.97|8402.97|10
1653657560000|2022-05-27 13:19:20|8524.34|8404.34|8520.76|8400.76|8524.34|8404.34|8520.76|8400.76|10
1653657570000|2022-05-27 13:19:30|8521.32|8401.32|8517.58|8397.58|8521.32|8401.32|8517.23|8397.23|10
1653657580000|2022-05-27 13:19:40|8517.32|8397.32|8514.66|8394.66|8517.32|8397.32|8514.48|8394.48|10
1653657590000|2022-05-27 13:19:50|8514.06|8394.06|8510.7|8390.7|8514.38|8394.38|8510.5|8390.5|10
1653657600000|2022-05-27 13:20:00|8510.61|8390.61|8508.86|8388.86|8510.61|8390.61|8508.86|8388.86|10
1653657610000|2022-05-27 13:20:10|8508.85|8388.85|8506.91|8386.91|8509.18|8389.18|8506.91|8386.91|9
1653657620000|2022-05-27 13:20:20|8506.98|8386.98|8504.26|8384.26|8506.98|8386.98|8504.26|8384.26|10
1653657630000|2022-05-27 13:20:30|8504.59|8384.59|8504.23|8384.23|8504.81|8384.81|8504.02|8384.02|10
1653657640000|2022-05-27 13:20:40|8504.13|8384.13|8503.23|8383.23|8504.13|8384.13|8503.19|8383.19|10
1653657650000|2022-05-27 13:20:50|8503.27|8383.27|8503.44|8383.44|8503.57|8383.57|8503.09|8383.09|9
1653657660000|2022-05-27 13:21:00|8503.17|8383.17|8504.01|8384.01|8504.22|8384.22|8503.13|8383.13|10
1653657670000|2022-05-27 13:21:10|8503.68|8383.68|8500.21|8380.21|8503.68|8383.68|8499.95|8379.95|10
1653657680000|2022-05-27 13:21:20|8500.96|8380.96|8501.26|8381.26|8501.57|8381.57|8500.71|8380.71|10
1653657690000|2022-05-27 13:21:30|8500.91|8380.91|8503.3|8383.3|8503.3|8383.3|8500.91|8380.91|10
1653657700000|2022-05-27 13:21:40|8503.61|8383.61|8503.45|8383.45|8503.75|8383.75|8503.05|8383.05|10
1653657710000|2022-05-27 13:21:50|8503.49|8383.49|8502.96|8382.96|8503.49|8383.49|8502.54|8382.54|10
1653657720000|2022-05-27 13:22:00|8502.83|8382.83|8502.11|8382.11|8502.83|8382.83|8502.03|8382.03|10
1653657730000|2022-05-27 13:22:10|8502.13|8382.13|8503.01|8383.01|8503.01|8383.01|8502.13|8382.13|10
1653657740000|2022-05-27 13:22:20|8503.12|8383.12|8503.75|8383.75|8503.9|8383.9|8503.12|8383.12|9
1653657750000|2022-05-27 13:22:30|8504.1|8384.1|8504.52|8384.52|8504.65|8384.65|8504.1|8384.1|9
1653657760000|2022-05-27 13:22:40|8504.69|8384.69|8504.44|8384.44|8504.7|8384.7|8504.25|8384.25|9
1653657770000|2022-05-27 13:22:50|8504.41|8384.41|8504.45|8384.45|8504.53|8384.53|8504.09|8384.09|10
1653657780000|2022-05-27 13:23:00|8504.5|8384.5|8503.07|8383.07|8504.51|8384.51|8503.07|8383.07|9
1653657790000|2022-05-27 13:23:10|8503.02|8383.02|8501.24|8381.24|8503.02|8383.02|8501.24|8381.24|10
1653657800000|2022-05-27 13:23:20|8501.16|8381.16|8499.77|8379.77|8501.16|8381.16|8499.75|8379.75|9
1653657810000|2022-05-27 13:23:30|8499.81|8379.81|8498.24|8378.24|8499.82|8379.82|8498.24|8378.24|9
1653657820000|2022-05-27 13:23:40|8497.91|8377.91|8493.94|8373.94|8497.94|8377.94|8493.94|8373.94|10
1653657830000|2022-05-27 13:23:50|8493.65|8373.65|8491.73|8371.73|8493.65|8373.65|8491.73|8371.73|9
1653657840000|2022-05-27 13:24:00|8491.42|8371.42|8486.42|8366.42|8491.42|8371.42|8486.42|8366.42|10
1653657850000|2022-05-27 13:24:10|8485.3|8365.3|8482.49|8362.49|8485.3|8365.3|8482.31|8362.31|9
1653657860000|2022-05-27 13:24:20|8482.83|8362.83|8482.92|8362.92|8483.79|8363.79|8481.97|8361.97|10
1653657870000|2022-05-27 13:24:30|8482.84|8362.84|8481.44|8361.44|8483.09|8363.09|8481.44|8361.44|9
1653657880000|2022-05-27 13:24:40|8481.22|8361.22|8477.31|8357.31|8481.22|8361.22|8477.31|8357.31|10
1653657890000|2022-05-27 13:24:50|8477.07|8357.07|8474.14|8354.14|8477.07|8357.07|8474.14|8354.14|10
1653657900000|2022-05-27 13:25:00|8473.28|8353.28|8470.98|8350.98|8473.28|8353.28|8470.98|8350.98|9
1653657910000|2022-05-27 13:25:10|8471.07|8351.07|8471.85|8351.85|8471.85|8351.85|8470.16|8350.16|10
1653657920000|2022-05-27 13:25:20|8472.24|8352.24|8472.29|8352.29|8472.42|8352.42|8471.9|8351.9|9
1653657930000|2022-05-27 13:25:30|8472.25|8352.25|8473.65|8353.65|8473.65|8353.65|8472.25|8352.25|10
1653657940000|2022-05-27 13:25:40|8473.84|8353.84|8474.2|8354.2|8474.31|8354.31|8473.84|8353.84|10
1653657950000|2022-05-27 13:25:50|8474.39|8354.39|8473.49|8353.49|8474.49|8354.49|8473.49|8353.49|10
1653657960000|2022-05-27 13:26:00|8473.4|8353.4|8472.36|8352.36|8473.52|8353.52|8472.36|8352.36|10
1653657970000|2022-05-27 13:26:10|8472.85|8352.85|8472.94|8352.94|8472.94|8352.94|8472.59|8352.59|9
1653657980000|2022-05-27 13:26:20|8472.99|8352.99|8473.53|8353.53|8473.53|8353.53|8472.99|8352.99|10
1653657990000|2022-05-27 13:26:30|8473.77|8353.77|8473.72|8353.72|8473.91|8353.91|8473.65|8353.65|10
1653658000000|2022-05-27 13:26:40|8473.8|8353.8|8473.56|8353.56|8473.85|8353.85|8473.5|8353.5|10
1653658010000|2022-05-27 13:26:50|8473.66|8353.66|8475.37|8355.37|8475.37|8355.37|8473.17|8353.17|10
1653658020000|2022-05-27 13:27:00|8475.54|8355.54|8475.13|8355.13|8475.54|8355.54|8474.95|8354.95|10
1653658030000|2022-05-27 13:27:10|8475.21|8355.21|8476.77|8356.77|8476.77|8356.77|8474.92|8354.92|10
1653658040000|2022-05-27 13:27:20|8477.48|8357.48|8479.95|8359.95|8479.95|8359.95|8477.48|8357.48|10
1653658050000|2022-05-27 13:27:30|8480.69|8360.69|8479.96|8359.96|8480.72|8360.72|8479.96|8359.96|10
1653658060000|2022-05-27 13:27:40|8479.89|8359.89|8479.68|8359.68|8480.76|8360.76|8479.68|8359.68|10
1653658070000|2022-05-27 13:27:50|8479.82|8359.82|8480.25|8360.25|8480.44|8360.44|8479.67|8359.67|10
1653658080000|2022-05-27 13:28:00|8480.21|8360.21|8481.81|8361.81|8481.81|8361.81|8480.21|8360.21|10
1653658090000|2022-05-27 13:28:10|8482.19|8362.19|8482.76|8362.76|8482.76|8362.76|8482|8362|10
1653658100000|2022-05-27 13:28:20|8482.5|8362.5|8482.24|8362.24|8482.74|8362.74|8481.91|8361.91|10
1653658110000|2022-05-27 13:28:30|8482.32|8362.32|8483.31|8363.31|8483.45|8363.45|8482.32|8362.32|9
1653658120000|2022-05-27 13:28:40|8483.33|8363.33|8483|8363|8483.67|8363.67|8482.97|8362.97|10
1653658130000|2022-05-27 13:28:50|8483.02|8363.02|8482.19|8362.19|8483.02|8363.02|8482.03|8362.03|9
1653658140000|2022-05-27 13:29:00|8482.11|8362.11|8482|8362|8482.69|8362.69|8481.95|8361.95|9
1653658150000|2022-05-27 13:29:10|8482.01|8362.01|8483.45|8363.45|8483.45|8363.45|8481.96|8361.96|10
1653658160000|2022-05-27 13:29:20|8483.6|8363.6|8486.42|8366.42|8486.42|8366.42|8483.6|8363.6|9
1653658170000|2022-05-27 13:29:30|8486.75|8366.75|8488.83|8368.83|8488.97|8368.97|8486.75|8366.75|10
1653658180000|2022-05-27 13:29:40|8488.72|8368.72|8487.15|8367.15|8488.9|8368.9|8487.15|8367.15|9
1653658190000|2022-05-27 13:29:50|8486.68|8366.68|8483.73|8363.73|8486.68|8366.68|8483.73|8363.73|10
1653658200000|2022-05-27 13:30:00|8483.53|8363.53|8483.59|8363.59|8483.71|8363.71|8483.43|8363.43|10
1653658210000|2022-05-27 13:30:10|8483.32|8363.32|8488.8|8368.8|8488.8|8368.8|8483.32|8363.32|10
1653658220000|2022-05-27 13:30:20|8487.65|8367.65|8489.68|8369.68|8491.51|8371.51|8487.65|8367.65|10
1653658230000|2022-05-27 13:30:30|8489.73|8369.73|8486.42|8366.42|8489.73|8369.73|8486.42|8366.42|10
1653658240000|2022-05-27 13:30:40|8486.21|8366.21|8485.94|8365.94|8486.31|8366.31|8485.86|8365.86|10
1653658250000|2022-05-27 13:30:50|8486.28|8366.28|8489.96|8369.96|8489.96|8369.96|8486.28|8366.28|10
1653658260000|2022-05-27 13:31:00|8491.68|8371.68|8497.5|8377.5|8498.49|8378.49|8491.68|8371.68|10
1653658270000|2022-05-27 13:31:10|8497.42|8377.42|8502.64|8382.64|8502.64|8382.64|8496.99|8376.99|10
1653658280000|2022-05-27 13:31:20|8502|8382|8506.87|8386.87|8506.87|8386.87|8502|8382|10
1653658290000|2022-05-27 13:31:30|8506.86|8386.86|8509.56|8389.56|8509.56|8389.56|8506.86|8386.86|10
1653658300000|2022-05-27 13:31:40|8509.68|8389.68|8512.81|8392.81|8512.81|8392.81|8509.6|8389.6|8
1653658310000|2022-05-27 13:31:50|8513.59|8393.59|8519.05|8399.05|8519.05|8399.05|8513.59|8393.59|10
1653658320000|2022-05-27 13:32:00|8518.9|8398.9|8518.81|8398.81|8519.52|8399.52|8518.81|8398.81|10
1653658330000|2022-05-27 13:32:10|8518.73|8398.73|8517.13|8397.13|8518.92|8398.92|8517.13|8397.13|10
1653658340000|2022-05-27 13:32:20|8516.44|8396.44|8517.91|8397.91|8517.91|8397.91|8516.44|8396.44|10
1653658350000|2022-05-27 13:32:30|8517.87|8397.87|8516.44|8396.44|8518.21|8398.21|8516.31|8396.31|9
1653658360000|2022-05-27 13:32:40|8516.37|8396.37|8516.24|8396.24|8516.83|8396.83|8516.22|8396.22|10
1653658370000|2022-05-27 13:32:50|8516.4|8396.4|8517.27|8397.27|8517.4|8397.4|8516.4|8396.4|8
1653658380000|2022-05-27 13:33:00|8517.17|8397.17|8516.84|8396.84|8517.35|8397.35|8516.22|8396.22|9
1653658390000|2022-05-27 13:33:10|8516.96|8396.96|8516.8|8396.8|8518.75|8398.75|8516.8|8396.8|10
1653658400000|2022-05-27 13:33:20|8517.29|8397.29|8516.28|8396.28|8517.5|8397.5|8516.22|8396.22|10
1653658410000|2022-05-27 13:33:30|8516.29|8396.29|8518.88|8398.88|8519.12|8399.12|8516.29|8396.29|10
1653658420000|2022-05-27 13:33:40|8519.59|8399.59|8520.9|8400.9|8520.9|8400.9|8519.59|8399.59|10
1653658430000|2022-05-27 13:33:50|8521.32|8401.32|8521.85|8401.85|8522.38|8402.38|8521.32|8401.32|10
1653658440000|2022-05-27 13:34:00|8522.49|8402.49|8520.38|8400.38|8522.5|8402.5|8520.38|8400.38|10
1653658450000|2022-05-27 13:34:10|8520.57|8400.57|8519.09|8399.09|8520.57|8400.57|8518.12|8398.12|10
1653658460000|2022-05-27 13:34:20|8519|8399|8517.85|8397.85|8519|8399|8517.37|8397.37|10
1653658470000|2022-05-27 13:34:30|8516.36|8396.36|8506.62|8386.62|8516.71|8396.71|8506.62|8386.62|10
1653658480000|2022-05-27 13:34:40|8505.29|8385.29|8499.39|8379.39|8505.29|8385.29|8499.39|8379.39|10
1653658490000|2022-05-27 13:34:50|8499.36|8379.36|8493.88|8373.88|8499.36|8379.36|8493.88|8373.88|10
1653658500000|2022-05-27 13:35:00|8493.04|8373.04|8489.28|8369.28|8493.04|8373.04|8489.28|8369.28|10
1653658510000|2022-05-27 13:35:10|8488.65|8368.65|8489.08|8369.08|8489.25|8369.25|8488.5|8368.5|10
1653658520000|2022-05-27 13:35:20|8488.58|8368.58|8490.52|8370.52|8490.52|8370.52|8488.58|8368.58|10
1653658530000|2022-05-27 13:35:30|8490.3|8370.3|8493.06|8373.06|8493.22|8373.22|8490.29|8370.29|9
1653658540000|2022-05-27 13:35:40|8493.18|8373.18|8495|8375|8495|8375|8493.17|8373.17|10
1653658550000|2022-05-27 13:35:50|8494.45|8374.45|8496.83|8376.83|8496.83|8376.83|8494.45|8374.45|10
1653658560000|2022-05-27 13:36:00|8496.58|8376.58|8496.7|8376.7|8496.9|8376.9|8495.63|8375.63|10
1653658570000|2022-05-27 13:36:10|8497.15|8377.15|8505.63|8385.63|8505.63|8385.63|8497.15|8377.15|10
1653658580000|2022-05-27 13:36:20|8506.01|8386.01|8513.3|8393.3|8513.3|8393.3|8505.33|8385.33|10
1653658590000|2022-05-27 13:36:30|8513.45|8393.45|8514.21|8394.21|8514.85|8394.85|8512.69|8392.69|10
1653658600000|2022-05-27 13:36:40|8514.12|8394.12|8515.99|8395.99|8515.99|8395.99|8513.38|8393.38|10
1653658610000|2022-05-27 13:36:50|8516.23|8396.23|8520.02|8400.02|8520.02|8400.02|8516.23|8396.23|10
1653658620000|2022-05-27 13:37:00|8519.72|8399.72|8519.21|8399.21|8519.72|8399.72|8518.41|8398.41|10
1653658630000|2022-05-27 13:37:10|8519.05|8399.05|8518.2|8398.2|8520.07|8400.07|8518.2|8398.2|10
1653658640000|2022-05-27 13:37:20|8518.17|8398.17|8516.45|8396.45|8518.56|8398.56|8516.45|8396.45|10
1653658650000|2022-05-27 13:37:30|8516.47|8396.47|8515.71|8395.71|8516.47|8396.47|8515.67|8395.67|9
1653658660000|2022-05-27 13:37:40|8515.68|8395.68|8512.64|8392.64|8515.75|8395.75|8512.64|8392.64|10
1653658670000|2022-05-27 13:37:50|8512.05|8392.05|8510.38|8390.38|8512.17|8392.17|8510.38|8390.38|10
1653658680000|2022-05-27 13:38:00|8510.1|8390.1|8511.03|8391.03|8511.03|8391.03|8509.6|8389.6|10
1653658690000|2022-05-27 13:38:10|8510.88|8390.88|8516.67|8396.67|8516.67|8396.67|8510.88|8390.88|10
1653658700000|2022-05-27 13:38:20|8517.84|8397.84|8520.63|8400.63|8521.05|8401.05|8517.84|8397.84|10
1653658710000|2022-05-27 13:38:30|8520.07|8400.07|8519.06|8399.06|8521.23|8401.23|8519.06|8399.06|10
1653658720000|2022-05-27 13:38:40|8519.15|8399.15|8518.43|8398.43|8519.44|8399.44|8518.43|8398.43|9
1653658730000|2022-05-27 13:38:50|8518.81|8398.81|8518.63|8398.63|8519.09|8399.09|8518.2|8398.2|10
1653658740000|2022-05-27 13:39:00|8518.95|8398.95|8522.04|8402.04|8522.09|8402.09|8518.95|8398.95|10
1653658750000|2022-05-27 13:39:10|8521.95|8401.95|8522.61|8402.61|8522.69|8402.69|8521.95|8401.95|9
1653658760000|2022-05-27 13:39:20|8522.55|8402.55|8519.91|8399.91|8522.55|8402.55|8519.82|8399.82|10
1653658770000|2022-05-27 13:39:30|8519.57|8399.57|8520.96|8400.96|8520.96|8400.96|8519.27|8399.27|10
1653658780000|2022-05-27 13:39:40|8521.13|8401.13|8521.26|8401.26|8521.26|8401.26|8520.51|8400.51|10
1653658790000|2022-05-27 13:39:50|8521.2|8401.2|8521.7|8401.7|8521.76|8401.76|8521.07|8401.07|10
1653658800000|2022-05-27 13:40:00|8521.78|8401.78|8522.79|8402.79|8522.79|8402.79|8521.43|8401.43|10
1653658810000|2022-05-27 13:40:10|8522.36|8402.36|8525.4|8405.4|8525.4|8405.4|8522.36|8402.36|10
1653658820000|2022-05-27 13:40:20|8525.17|8405.17|8528.81|8408.81|8528.81|8408.81|8525.17|8405.17|10
1653658830000|2022-05-27 13:40:30|8528.96|8408.96|8530.49|8410.49|8530.57|8410.57|8528.95|8408.95|10
1653658840000|2022-05-27 13:40:40|8530.45|8410.45|8530.86|8410.86|8530.86|8410.86|8529.8|8409.8|10
1653658850000|2022-05-27 13:40:50|8531.16|8411.16|8531.42|8411.42|8531.49|8411.49|8530.95|8410.95|10
1653658860000|2022-05-27 13:41:00|8531.6|8411.6|8529.49|8409.49|8531.95|8411.95|8529.37|8409.37|10
1653658870000|2022-05-27 13:41:10|8529.44|8409.44|8530.5|8410.5|8530.66|8410.66|8529.41|8409.41|10
1653658880000|2022-05-27 13:41:20|8530.88|8410.88|8534.82|8414.82|8534.82|8414.82|8530.88|8410.88|10
1653658890000|2022-05-27 13:41:30|8534.53|8414.53|8537.85|8417.85|8537.85|8417.85|8534.53|8414.53|10
1653658900000|2022-05-27 13:41:40|8537.94|8417.94|8539.49|8419.49|8540.87|8420.87|8537.94|8417.94|10
1653658910000|2022-05-27 13:41:50|8539.13|8419.13|8538.29|8418.29|8539.27|8419.27|8538.29|8418.29|9
1653658920000|2022-05-27 13:42:00|8538.37|8418.37|8535.57|8415.57|8538.37|8418.37|8534.07|8414.07|10
1653658930000|2022-05-27 13:42:10|8534.97|8414.97|8532.48|8412.48|8535|8415|8532.48|8412.48|10
1653658940000|2022-05-27 13:42:20|8532.54|8412.54|8528.15|8408.15|8532.56|8412.56|8527.82|8407.82|10
1653658950000|2022-05-27 13:42:30|8528.65|8408.65|8523.49|8403.49|8528.65|8408.65|8523.49|8403.49|10
1653658960000|2022-05-27 13:42:40|8523.81|8403.81|8521.81|8401.81|8523.81|8403.81|8521.69|8401.69|10
1653658970000|2022-05-27 13:42:50|8522.03|8402.03|8520.02|8400.02|8522.05|8402.05|8520.02|8400.02|10
1653658980000|2022-05-27 13:43:00|8519.66|8399.66|8515.53|8395.53|8520.62|8400.62|8515.53|8395.53|10
1653658990000|2022-05-27 13:43:10|8516.15|8396.15|8514.78|8394.78|8516.15|8396.15|8514.2|8394.2|9
1653659000000|2022-05-27 13:43:20|8514.9|8394.9|8516.07|8396.07|8516.07|8396.07|8513.82|8393.82|10
1653659010000|2022-05-27 13:43:30|8515.72|8395.72|8519.58|8399.58|8519.58|8399.58|8515.72|8395.72|10
1653659020000|2022-05-27 13:43:40|8520.03|8400.03|8519.42|8399.42|8520.03|8400.03|8519.07|8399.07|9
1653659030000|2022-05-27 13:43:50|8519.81|8399.81|8519.79|8399.79|8520.2|8400.2|8519.28|8399.28|10
1653659040000|2022-05-27 13:44:00|8519.69|8399.69|8518.27|8398.27|8519.88|8399.88|8518.27|8398.27|10
1653659050000|2022-05-27 13:44:10|8518.21|8398.21|8517.66|8397.66|8518.21|8398.21|8517.04|8397.04|10
1653659060000|2022-05-27 13:44:20|8516.61|8396.61|8515.3|8395.3|8516.61|8396.61|8514.91|8394.91|10
1653659070000|2022-05-27 13:44:30|8515.32|8395.32|8514.16|8394.16|8515.33|8395.33|8514.16|8394.16|10
1653659080000|2022-05-27 13:44:40|8514.1|8394.1|8513.61|8393.61|8514.74|8394.74|8513.61|8393.61|8
1653659090000|2022-05-27 13:44:50|8512.64|8392.64|8508.16|8388.16|8513.29|8393.29|8508.16|8388.16|10
1653659100000|2022-05-27 13:45:00|8507.72|8387.72|8508.33|8388.33|8509.09|8389.09|8507.45|8387.45|10
1653659110000|2022-05-27 13:45:10|8508.47|8388.47|8507.5|8387.5|8508.94|8388.94|8507.5|8387.5|9
1653659120000|2022-05-27 13:45:20|8507.85|8387.85|8510.7|8390.7|8510.7|8390.7|8507.85|8387.85|10
1653659130000|2022-05-27 13:45:30|8510.62|8390.62|8511.21|8391.21|8511.33|8391.33|8510.55|8390.55|10
1653659140000|2022-05-27 13:45:40|8511.33|8391.33|8510.53|8390.53|8511.61|8391.61|8510.53|8390.53|10
1653659150000|2022-05-27 13:45:50|8510.39|8390.39|8510.15|8390.15|8510.42|8390.42|8509.83|8389.83|10
1653659160000|2022-05-27 13:46:00|8509.69|8389.69|8507.51|8387.51|8509.69|8389.69|8507.51|8387.51|10
1653659170000|2022-05-27 13:46:10|8507.41|8387.41|8506.08|8386.08|8507.41|8387.41|8506.06|8386.06|10
1653659180000|2022-05-27 13:46:20|8505.78|8385.78|8503.37|8383.37|8505.78|8385.78|8503.37|8383.37|10
1653659190000|2022-05-27 13:46:30|8503.4|8383.4|8498.77|8378.77|8503.4|8383.4|8498.77|8378.77|10
1653659200000|2022-05-27 13:46:40|8498.6|8378.6|8496.6|8376.6|8498.6|8378.6|8496.52|8376.52|10
1653659210000|2022-05-27 13:46:50|8496.5|8376.5|8492.63|8372.63|8496.5|8376.5|8492.63|8372.63|10
1653659220000|2022-05-27 13:47:00|8492.34|8372.34|8493.29|8373.29|8493.29|8373.29|8491.65|8371.65|10
1653659230000|2022-05-27 13:47:10|8493.83|8373.83|8496.53|8376.53|8496.53|8376.53|8493.48|8373.48|10
1653659240000|2022-05-27 13:47:20|8496.23|8376.23|8499.12|8379.12|8499.12|8379.12|8496.23|8376.23|10
1653659250000|2022-05-27 13:47:30|8499.05|8379.05|8499.7|8379.7|8499.75|8379.75|8499.05|8379.05|10
1653659260000|2022-05-27 13:47:40|8499.69|8379.69|8500.85|8380.85|8500.85|8380.85|8499.22|8379.22|10
1653659270000|2022-05-27 13:47:50|8501.13|8381.13|8501.46|8381.46|8501.54|8381.54|8501.07|8381.07|9
1653659280000|2022-05-27 13:48:00|8501.73|8381.73|8503.16|8383.16|8503.16|8383.16|8501.56|8381.56|10
1653659290000|2022-05-27 13:48:10|8503.3|8383.3|8505.83|8385.83|8506.07|8386.07|8503.3|8383.3|9
1653659300000|2022-05-27 13:48:20|8505.89|8385.89|8506.69|8386.69|8507.19|8387.19|8505.89|8385.89|10
1653659310000|2022-05-27 13:48:30|8507.41|8387.41|8508.34|8388.34|8508.52|8388.52|8506.88|8386.88|10
1653659320000|2022-05-27 13:48:40|8508.73|8388.73|8511.99|8391.99|8511.99|8391.99|8508.73|8388.73|10
1653659330000|2022-05-27 13:48:50|8511.94|8391.94|8512.91|8392.91|8512.91|8392.91|8511.67|8391.67|10
1653659340000|2022-05-27 13:49:00|8512.83|8392.83|8518.52|8398.52|8518.52|8398.52|8512.83|8392.83|9
1653659350000|2022-05-27 13:49:10|8519.05|8399.05|8519.55|8399.55|8519.55|8399.55|8518.94|8398.94|10
1653659360000|2022-05-27 13:49:20|8519.54|8399.54|8522.35|8402.35|8522.35|8402.35|8519.54|8399.54|10
1653659370000|2022-05-27 13:49:30|8522.75|8402.75|8523.37|8403.37|8523.49|8403.49|8522.75|8402.75|10
1653659380000|2022-05-27 13:49:40|8523.2|8403.2|8525.47|8405.47|8525.55|8405.55|8523.2|8403.2|10
1653659390000|2022-05-27 13:49:50|8525.38|8405.38|8526.64|8406.64|8526.68|8406.68|8525.38|8405.38|10
1653659400000|2022-05-27 13:50:00|8526.73|8406.73|8527.56|8407.56|8527.56|8407.56|8526.68|8406.68|10
1653659410000|2022-05-27 13:50:10|8527.49|8407.49|8527.88|8407.88|8528.24|8408.24|8527.35|8407.35|10
1653659420000|2022-05-27 13:50:20|8527.55|8407.55|8527.88|8407.88|8528.09|8408.09|8527.5|8407.5|10
1653659430000|2022-05-27 13:50:30|8527.87|8407.87|8527.31|8407.31|8527.87|8407.87|8527.24|8407.24|10
1653659440000|2022-05-27 13:50:40|8527.38|8407.38|8527.13|8407.13|8527.58|8407.58|8527.12|8407.12|10
1653659450000|2022-05-27 13:50:50|8527.02|8407.02|8527.17|8407.17|8527.31|8407.31|8526.29|8406.29|10
1653659460000|2022-05-27 13:51:00|8527.14|8407.14|8529.2|8409.2|8529.2|8409.2|8527.14|8407.14|10
1653659470000|2022-05-27 13:51:10|8529.15|8409.15|8529.52|8409.52|8529.92|8409.92|8529.15|8409.15|10
1653659480000|2022-05-27 13:51:20|8529.48|8409.48|8530.5|8410.5|8530.72|8410.72|8529.48|8409.48|10
1653659490000|2022-05-27 13:51:30|8530.58|8410.58|8532.5|8412.5|8532.5|8412.5|8530.58|8410.58|10
1653659500000|2022-05-27 13:51:40|8532.47|8412.47|8533.22|8413.22|8533.72|8413.72|8532.47|8412.47|9
1653659510000|2022-05-27 13:51:50|8533.3|8413.3|8536.37|8416.37|8536.37|8416.37|8533.3|8413.3|9
1653659520000|2022-05-27 13:52:00|8536.98|8416.98|8539.24|8419.24|8539.24|8419.24|8536.98|8416.98|10
1653659530000|2022-05-27 13:52:10|8539.06|8419.06|8539.24|8419.24|8539.9|8419.9|8539.06|8419.06|10
1653659540000|2022-05-27 13:52:20|8539.05|8419.05|8540.2|8420.2|8540.22|8420.22|8539.05|8419.05|10
1653659550000|2022-05-27 13:52:30|8539.83|8419.83|8538.36|8418.36|8539.83|8419.83|8538.36|8418.36|10
1653659560000|2022-05-27 13:52:40|8538.33|8418.33|8538.78|8418.78|8539.43|8419.43|8538.33|8418.33|10
1653659570000|2022-05-27 13:52:50|8539.11|8419.11|8539.56|8419.56|8540.36|8420.36|8539.11|8419.11|10
1653659580000|2022-05-27 13:53:00|8540.36|8420.36|8539.86|8419.86|8540.36|8420.36|8539.06|8419.06|10
1653659590000|2022-05-27 13:53:10|8539.64|8419.64|8539.05|8419.05|8540.13|8420.13|8538.95|8418.95|10
1653659600000|2022-05-27 13:53:20|8539.51|8419.51|8539.15|8419.15|8539.83|8419.83|8539.15|8419.15|10
1653659610000|2022-05-27 13:53:30|8539.59|8419.59|8540.45|8420.45|8540.45|8420.45|8539.15|8419.15|10
1653659620000|2022-05-27 13:53:40|8540.34|8420.34|8539.66|8419.66|8540.44|8420.44|8539.66|8419.66|10
1653659630000|2022-05-27 13:53:50|8539.75|8419.75|8543.39|8423.39|8543.39|8423.39|8539.75|8419.75|10
1653659640000|2022-05-27 13:54:00|8542.92|8422.92|8544.98|8424.98|8545.13|8425.13|8542.92|8422.92|9
1653659650000|2022-05-27 13:54:10|8545.82|8425.82|8549.06|8429.06|8549.06|8429.06|8545.82|8425.82|10
1653659660000|2022-05-27 13:54:20|8549.25|8429.25|8551.41|8431.41|8551.41|8431.41|8548.67|8428.67|10
1653659670000|2022-05-27 13:54:30|8551.93|8431.93|8553.38|8433.38|8554.07|8434.07|8551.93|8431.93|10
1653659680000|2022-05-27 13:54:40|8553.69|8433.69|8554.41|8434.41|8554.41|8434.41|8553.5|8433.5|10
1653659690000|2022-05-27 13:54:50|8554.21|8434.21|8557.11|8437.11|8557.11|8437.11|8554.21|8434.21|10
1653659700000|2022-05-27 13:55:00|8558.25|8438.25|8562.29|8442.29|8562.29|8442.29|8558.25|8438.25|10
1653659710000|2022-05-27 13:55:10|8562.33|8442.33|8562.35|8442.35|8562.35|8442.35|8561.62|8441.62|10
1653659720000|2022-05-27 13:55:20|8563.02|8443.02|8563.68|8443.68|8564.09|8444.09|8562.94|8442.94|10
1653659730000|2022-05-27 13:55:30|8564.18|8444.18|8567.11|8447.11|8567.11|8447.11|8564.18|8444.18|10
1653659740000|2022-05-27 13:55:40|8567.44|8447.44|8569.78|8449.78|8570.08|8450.08|8567.44|8447.44|10
1653659750000|2022-05-27 13:55:50|8572.52|8452.52|8575.16|8455.16|8575.9|8455.9|8572.52|8452.52|9
1653659760000|2022-05-27 13:56:00|8575.32|8455.32|8578.4|8458.4|8579.04|8459.04|8574.93|8454.93|10
1653659770000|2022-05-27 13:56:10|8578.79|8458.79|8577.9|8457.9|8578.79|8458.79|8577.9|8457.9|10
1653659780000|2022-05-27 13:56:20|8577.82|8457.82|8577.97|8457.97|8578.21|8458.21|8577.79|8457.79|10
1653659790000|2022-05-27 13:56:30|8578.01|8458.01|8578.5|8458.5|8578.64|8458.64|8577.98|8457.98|8
1653659800000|2022-05-27 13:56:40|8578.54|8458.54|8579.89|8459.89|8579.89|8459.89|8578.54|8458.54|10
1653659810000|2022-05-27 13:56:50|8580.36|8460.36|8581.17|8461.17|8581.97|8461.97|8580.36|8460.36|10
1653659820000|2022-05-27 13:57:00|8581.48|8461.48|8582.25|8462.25|8582.25|8462.25|8581.48|8461.48|10
1653659830000|2022-05-27 13:57:10|8582.47|8462.47|8581.43|8461.43|8582.58|8462.58|8581.43|8461.43|10
1653659840000|2022-05-27 13:57:20|8581.4|8461.4|8582.34|8462.34|8582.56|8462.56|8581.4|8461.4|10
1653659850000|2022-05-27 13:57:30|8582.07|8462.07|8580.26|8460.26|8582.07|8462.07|8580.26|8460.26|10
1653659860000|2022-05-27 13:57:40|8579.85|8459.85|8577.61|8457.61|8579.85|8459.85|8577.08|8457.08|10
1653659870000|2022-05-27 13:57:50|8576.85|8456.85|8577.03|8457.03|8577.24|8457.24|8576.55|8456.55|10
1653659880000|2022-05-27 13:58:00|8577.06|8457.06|8577.96|8457.96|8577.99|8457.99|8577.06|8457.06|10
1653659890000|2022-05-27 13:58:10|8578|8458|8580.2|8460.2|8580.27|8460.27|8578|8458|10
1653659900000|2022-05-27 13:58:20|8580.42|8460.42|8581.17|8461.17|8581.47|8461.47|8580.38|8460.38|10
1653659910000|2022-05-27 13:58:30|8581.4|8461.4|8581.35|8461.35|8581.49|8461.49|8581.02|8461.02|10
1653659920000|2022-05-27 13:58:40|8581.23|8461.23|8578.78|8458.78|8581.23|8461.23|8578.78|8458.78|10
1653659930000|2022-05-27 13:58:50|8578.32|8458.32|8575.9|8455.9|8578.32|8458.32|8575.9|8455.9|10
1653659940000|2022-05-27 13:59:00|8576.03|8456.03|8575.2|8455.2|8576.15|8456.15|8575.2|8455.2|10
1653659950000|2022-05-27 13:59:10|8575.03|8455.03|8573.45|8453.45|8575.03|8455.03|8573.45|8453.45|10
1653659960000|2022-05-27 13:59:20|8573.39|8453.39|8572.4|8452.4|8573.6|8453.6|8572.32|8452.32|10
1653659970000|2022-05-27 13:59:30|8572.54|8452.54|8570.87|8450.87|8572.73|8452.73|8570.87|8450.87|9
1653659980000|2022-05-27 13:59:40|8570.83|8450.83|8568.97|8448.97|8570.83|8450.83|8568.97|8448.97|10
1653659990000|2022-05-27 13:59:50|8568.93|8448.93|8569.17|8449.17|8569.17|8449.17|8568.75|8448.75|10
1653660000000|2022-05-27 14:00:00|8569.11|8449.11|8570.29|8450.29|8570.58|8450.58|8568.86|8448.86|9
1653660010000|2022-05-27 14:00:10|8570.19|8450.19|8570.31|8450.31|8570.65|8450.65|8569.7|8449.7|10
1653660020000|2022-05-27 14:00:20|8570.37|8450.37|8572.74|8452.74|8572.74|8452.74|8570.31|8450.31|10
1653660030000|2022-05-27 14:00:30|8573.03|8453.03|8577.26|8457.26|8577.26|8457.26|8573.03|8453.03|10
1653660040000|2022-05-27 14:00:40|8577.3|8457.3|8574.63|8454.63|8577.3|8457.3|8574.63|8454.63|10
1653660050000|2022-05-27 14:00:50|8573.53|8453.53|8571.85|8451.85|8573.53|8453.53|8571.85|8451.85|10
1653660060000|2022-05-27 14:01:00|8571.35|8451.35|8571.12|8451.12|8571.77|8451.77|8571.06|8451.06|10
1653660070000|2022-05-27 14:01:10|8570.44|8450.44|8567.43|8447.43|8570.44|8450.44|8567.43|8447.43|10
1653660080000|2022-05-27 14:01:20|8567.17|8447.17|8564.8|8444.8|8567.34|8447.34|8564.8|8444.8|10
1653660090000|2022-05-27 14:01:30|8564.42|8444.42|8563.36|8443.36|8564.42|8444.42|8563.07|8443.07|10
1653660100000|2022-05-27 14:01:40|8562.84|8442.84|8560.1|8440.1|8562.84|8442.84|8560.1|8440.1|10
1653660110000|2022-05-27 14:01:50|8560.22|8440.22|8559.95|8439.95|8560.26|8440.26|8558.85|8438.85|10
1653660120000|2022-05-27 14:02:00|8560.28|8440.28|8561.06|8441.06|8561.06|8441.06|8559.04|8439.04|10
1653660130000|2022-05-27 14:02:10|8561.57|8441.57|8564.33|8444.33|8564.33|8444.33|8561.57|8441.57|10
1653660140000|2022-05-27 14:02:20|8565.02|8445.02|8563.83|8443.83|8565.54|8445.54|8563.83|8443.83|10
1653660150000|2022-05-27 14:02:30|8563.74|8443.74|8566.16|8446.16|8566.16|8446.16|8563.74|8443.74|10
1653660160000|2022-05-27 14:02:40|8567.47|8447.47|8567.17|8447.17|8568.71|8448.71|8567.17|8447.17|10
1653660170000|2022-05-27 14:02:50|8567.32|8447.32|8569.19|8449.19|8569.37|8449.37|8567.32|8447.32|9
1653660180000|2022-05-27 14:03:00|8569.09|8449.09|8570.02|8450.02|8571.3|8451.3|8569.09|8449.09|10
1653660190000|2022-05-27 14:03:10|8570.32|8450.32|8575.76|8455.76|8575.76|8455.76|8570.32|8450.32|10
1653660200000|2022-05-27 14:03:20|8576.55|8456.55|8579.49|8459.49|8579.49|8459.49|8576.55|8456.55|10
1653660210000|2022-05-27 14:03:30|8579.6|8459.6|8581.24|8461.24|8581.6|8461.6|8579.6|8459.6|10
1653660220000|2022-05-27 14:03:40|8582.01|8462.01|8579.6|8459.6|8582.11|8462.11|8579.6|8459.6|10
1653660230000|2022-05-27 14:03:50|8579.49|8459.49|8576.84|8456.84|8579.49|8459.49|8576.84|8456.84|9
1653660240000|2022-05-27 14:04:00|8576.73|8456.73|8573.66|8453.66|8576.73|8456.73|8573.66|8453.66|10
1653660250000|2022-05-27 14:04:10|8573.55|8453.55|8570.68|8450.68|8573.58|8453.58|8570.68|8450.68|10
1653660260000|2022-05-27 14:04:20|8570.33|8450.33|8568.52|8448.52|8570.33|8450.33|8568.52|8448.52|10
1653660270000|2022-05-27 14:04:30|8568.49|8448.49|8567.99|8447.99|8569.11|8449.11|8567.99|8447.99|10
1653660280000|2022-05-27 14:04:40|8568.04|8448.04|8566.64|8446.64|8568.04|8448.04|8566.6|8446.6|10
1653660290000|2022-05-27 14:04:50|8567.05|8447.05|8565.97|8445.97|8567.13|8447.13|8565.97|8445.97|10
1653660300000|2022-05-27 14:05:00|8565.86|8445.86|8564.8|8444.8|8566.57|8446.57|8564.8|8444.8|10
1653660310000|2022-05-27 14:05:10|8564.33|8444.33|8561.55|8441.55|8564.33|8444.33|8561.55|8441.55|10
1653660320000|2022-05-27 14:05:20|8561|8441|8558.92|8438.92|8561.34|8441.34|8558.92|8438.92|9
1653660330000|2022-05-27 14:05:30|8558.41|8438.41|8556.07|8436.07|8558.41|8438.41|8556.07|8436.07|9
1653660340000|2022-05-27 14:05:40|8555.81|8435.81|8554.51|8434.51|8555.81|8435.81|8554.51|8434.51|10
1653660350000|2022-05-27 14:05:50|8554.45|8434.45|8553.63|8433.63|8554.5|8434.5|8553.58|8433.58|10
1653660360000|2022-05-27 14:06:00|8553.84|8433.84|8553.9|8433.9|8554.42|8434.42|8553.84|8433.84|10
1653660370000|2022-05-27 14:06:10|8553.8|8433.8|8552.91|8432.91|8553.95|8433.95|8552.91|8432.91|9
1653660380000|2022-05-27 14:06:20|8552.58|8432.58|8551.01|8431.01|8552.58|8432.58|8551.01|8431.01|10
1653660390000|2022-05-27 14:06:30|8550.92|8430.92|8547.95|8427.95|8550.92|8430.92|8547.95|8427.95|10
1653660400000|2022-05-27 14:06:40|8547.44|8427.44|8546.56|8426.56|8547.44|8427.44|8546.56|8426.56|9
1653660410000|2022-05-27 14:06:50|8546.46|8426.46|8545.94|8425.94|8546.59|8426.59|8545.9|8425.9|10
1653660420000|2022-05-27 14:07:00|8545.8|8425.8|8541.78|8421.78|8545.8|8425.8|8541.78|8421.78|10
1653660430000|2022-05-27 14:07:10|8541.44|8421.44|8540.2|8420.2|8541.44|8421.44|8539.97|8419.97|10
1653660440000|2022-05-27 14:07:20|8539.88|8419.88|8537.08|8417.08|8539.88|8419.88|8537.08|8417.08|10
1653660450000|2022-05-27 14:07:30|8536.52|8416.52|8535.89|8415.89|8536.52|8416.52|8535.5|8415.5|10
1653660460000|2022-05-27 14:07:40|8535.96|8415.96|8534.2|8414.2|8535.96|8415.96|8534.2|8414.2|10
1653660470000|2022-05-27 14:07:50|8533.9|8413.9|8531.06|8411.06|8533.9|8413.9|8531.06|8411.06|10
1653660480000|2022-05-27 14:08:00|8530.96|8410.96|8527.78|8407.78|8530.96|8410.96|8527.78|8407.78|10
1653660490000|2022-05-27 14:08:10|8527.75|8407.75|8526.45|8406.45|8527.75|8407.75|8526.16|8406.16|10
1653660500000|2022-05-27 14:08:20|8525.87|8405.87|8522.49|8402.49|8525.87|8405.87|8522.49|8402.49|10
1653660510000|2022-05-27 14:08:30|8522.44|8402.44|8520.91|8400.91|8522.99|8402.99|8520.91|8400.91|10
1653660520000|2022-05-27 14:08:40|8520.64|8400.64|8519.58|8399.58|8520.64|8400.64|8519.46|8399.46|10
1653660530000|2022-05-27 14:08:50|8519.7|8399.7|8519.46|8399.46|8519.99|8399.99|8519.46|8399.46|8
1653660540000|2022-05-27 14:09:00|8519.37|8399.37|8520.73|8400.73|8520.85|8400.85|8519.37|8399.37|10
1653660550000|2022-05-27 14:09:10|8520.91|8400.91|8521.09|8401.09|8521.16|8401.16|8520.91|8400.91|10
1653660560000|2022-05-27 14:09:20|8520.87|8400.87|8518.83|8398.83|8520.87|8400.87|8518.76|8398.76|10
1653660570000|2022-05-27 14:09:30|8519.04|8399.04|8518.37|8398.37|8519.04|8399.04|8517.9|8397.9|10
1653660580000|2022-05-27 14:09:40|8518.26|8398.26|8518|8398|8518.26|8398.26|8517.82|8397.82|10
1653660590000|2022-05-27 14:09:50|8518.15|8398.15|8518.71|8398.71|8518.71|8398.71|8518.15|8398.15|10
1653660600000|2022-05-27 14:10:00|8518.68|8398.68|8518.06|8398.06|8519.82|8399.82|8518.06|8398.06|10
1653660610000|2022-05-27 14:10:10|8517.74|8397.74|8517.15|8397.15|8518.83|8398.83|8517.15|8397.15|10
1653660620000|2022-05-27 14:10:20|8517.06|8397.06|8517.6|8397.6|8517.6|8397.6|8517|8397|10
1653660630000|2022-05-27 14:10:30|8517.48|8397.48|8518.44|8398.44|8518.44|8398.44|8517.47|8397.47|9
1653660640000|2022-05-27 14:10:40|8518.91|8398.91|8519.21|8399.21|8519.52|8399.52|8518.91|8398.91|8
1653660650000|2022-05-27 14:10:50|8519.25|8399.25|8519.3|8399.3|8519.45|8399.45|8519.09|8399.09|10
1653660660000|2022-05-27 14:11:00|8519.09|8399.09|8518.37|8398.37|8519.14|8399.14|8518.37|8398.37|10
1653660670000|2022-05-27 14:11:10|8518.31|8398.31|8519.53|8399.53|8519.53|8399.53|8518.31|8398.31|9
1653660680000|2022-05-27 14:11:20|8519.73|8399.73|8519.81|8399.81|8520.11|8400.11|8519.73|8399.73|10
1653660690000|2022-05-27 14:11:30|8520.06|8400.06|8520.47|8400.47|8520.83|8400.83|8520.06|8400.06|9
1653660700000|2022-05-27 14:11:40|8520.43|8400.43|8521.53|8401.53|8521.53|8401.53|8520.43|8400.43|10
1653660710000|2022-05-27 14:11:50|8522.05|8402.05|8523.17|8403.17|8523.28|8403.28|8522.03|8402.03|10
1653660720000|2022-05-27 14:12:00|8523.14|8403.14|8525.76|8405.76|8525.76|8405.76|8523.14|8403.14|9
1653660730000|2022-05-27 14:12:10|8525.73|8405.73|8526.39|8406.39|8526.39|8406.39|8525.64|8405.64|10
1653660740000|2022-05-27 14:12:20|8526.78|8406.78|8526.07|8406.07|8527.2|8407.2|8526.04|8406.04|10
1653660750000|2022-05-27 14:12:30|8525.72|8405.72|8522.51|8402.51|8525.72|8405.72|8522.51|8402.51|10
1653660760000|2022-05-27 14:12:40|8522.32|8402.32|8521.01|8401.01|8522.32|8402.32|8520.82|8400.82|10
1653660770000|2022-05-27 14:12:50|8521.3|8401.3|8522.16|8402.16|8522.43|8402.43|8521.23|8401.23|10
1653660780000|2022-05-27 14:13:00|8521.55|8401.55|8519.8|8399.8|8521.55|8401.55|8519.8|8399.8|10
1653660790000|2022-05-27 14:13:10|8518.56|8398.56|8515.42|8395.42|8518.56|8398.56|8515.36|8395.36|10
1653660800000|2022-05-27 14:13:20|8515.44|8395.44|8516.05|8396.05|8516.05|8396.05|8515.16|8395.16|9
1653660810000|2022-05-27 14:13:30|8516|8396|8516.78|8396.78|8516.78|8396.78|8515.7|8395.7|10
1653660820000|2022-05-27 14:13:40|8516.98|8396.98|8516.68|8396.68|8517.43|8397.43|8516.68|8396.68|10
1653660830000|2022-05-27 14:13:50|8516.33|8396.33|8515.93|8395.93|8516.33|8396.33|8515.76|8395.76|10
1653660840000|2022-05-27 14:14:00|8515.9|8395.9|8515.42|8395.42|8515.9|8395.9|8515.36|8395.36|10
1653660850000|2022-05-27 14:14:10|8515.73|8395.73|8518.9|8398.9|8518.9|8398.9|8515.73|8395.73|10
1653660860000|2022-05-27 14:14:20|8518.85|8398.85|8517.87|8397.87|8518.85|8398.85|8517.8|8397.8|10
1653660870000|2022-05-27 14:14:30|8517.76|8397.76|8517.34|8397.34|8517.77|8397.77|8516.57|8396.57|10
1653660880000|2022-05-27 14:14:40|8517.58|8397.58|8516.97|8396.97|8517.59|8397.59|8516.97|8396.97|7
1653660890000|2022-05-27 14:14:50|8516.94|8396.94|8516.77|8396.77|8517.23|8397.23|8516.77|8396.77|10
1653660900000|2022-05-27 14:15:00|8516.85|8396.85|8517.34|8397.34|8517.34|8397.34|8516.44|8396.44|10
1653660910000|2022-05-27 14:15:10|8517.81|8397.81|8517.86|8397.86|8518.18|8398.18|8517.63|8397.63|10
1653660920000|2022-05-27 14:15:20|8517.09|8397.09|8516.48|8396.48|8517.24|8397.24|8516.44|8396.44|10
1653660930000|2022-05-27 14:15:30|8516.15|8396.15|8515.17|8395.17|8516.15|8396.15|8515.14|8395.14|10
1653660940000|2022-05-27 14:15:40|8514.53|8394.53|8512.45|8392.45|8514.63|8394.63|8512.45|8392.45|10
1653660950000|2022-05-27 14:15:50|8512.44|8392.44|8508.79|8388.79|8512.44|8392.44|8508.79|8388.79|9
1653660960000|2022-05-27 14:16:00|8508.97|8388.97|8506.4|8386.4|8508.97|8388.97|8506.4|8386.4|9
1653660970000|2022-05-27 14:16:10|8506.05|8386.05|8506.82|8386.82|8506.82|8386.82|8505.78|8385.78|10
1653660980000|2022-05-27 14:16:20|8506.71|8386.71|8506.33|8386.33|8507.04|8387.04|8506.31|8386.31|10
1653660990000|2022-05-27 14:16:30|8506.08|8386.08|8505.17|8385.17|8506.12|8386.12|8504.95|8384.95|10
1653661000000|2022-05-27 14:16:40|8505.25|8385.25|8501.59|8381.59|8505.25|8385.25|8501.57|8381.57|10
1653661010000|2022-05-27 14:16:50|8500.88|8380.88|8500|8380|8501.04|8381.04|8500|8380|10
1653661020000|2022-05-27 14:17:00|8500.1|8380.1|8494.85|8374.85|8500.1|8380.1|8494.56|8374.56|10
1653661030000|2022-05-27 14:17:10|8494.6|8374.6|8490.84|8370.84|8495.37|8375.37|8490.84|8370.84|10
1653661040000|2022-05-27 14:17:20|8491.19|8371.19|8491.32|8371.32|8492.42|8372.42|8490.85|8370.85|10
1653661050000|2022-05-27 14:17:30|8491.31|8371.31|8492|8372|8492.51|8372.51|8491.31|8371.31|10
1653661060000|2022-05-27 14:17:40|8491.05|8371.05|8492.03|8372.03|8492.32|8372.32|8491.05|8371.05|10
1653661070000|2022-05-27 14:17:50|8492.18|8372.18|8491.81|8371.81|8492.37|8372.37|8491.81|8371.81|10
1653661080000|2022-05-27 14:18:00|8491.75|8371.75|8491.52|8371.52|8491.94|8371.94|8491.32|8371.32|10
1653661090000|2022-05-27 14:18:10|8491.97|8371.97|8491.32|8371.32|8492.16|8372.16|8491.12|8371.12|10
1653661100000|2022-05-27 14:18:20|8491.39|8371.39|8491.05|8371.05|8491.81|8371.81|8491.05|8371.05|10
1653661110000|2022-05-27 14:18:30|8490.96|8370.96|8490.46|8370.46|8491.03|8371.03|8490.46|8370.46|9
1653661120000|2022-05-27 14:18:40|8490.36|8370.36|8491.45|8371.45|8491.45|8371.45|8490.22|8370.22|10
1653661130000|2022-05-27 14:18:50|8491.29|8371.29|8490.48|8370.48|8491.66|8371.66|8490.48|8370.48|10
1653661140000|2022-05-27 14:19:00|8490.63|8370.63|8488.68|8368.68|8490.66|8370.66|8488.51|8368.51|9
1653661150000|2022-05-27 14:19:10|8488.53|8368.53|8486.24|8366.24|8488.53|8368.53|8486.24|8366.24|10
1653661160000|2022-05-27 14:19:20|8486.15|8366.15|8484.46|8364.46|8486.15|8366.15|8484.46|8364.46|10
1653661170000|2022-05-27 14:19:30|8484.14|8364.14|8483.93|8363.93|8484.14|8364.14|8483.66|8363.66|10
1653661180000|2022-05-27 14:19:40|8483.95|8363.95|8486.64|8366.64|8486.64|8366.64|8483.95|8363.95|10
1653661190000|2022-05-27 14:19:50|8485.88|8365.88|8486.84|8366.84|8486.84|8366.84|8485.8|8365.8|9
1653661200000|2022-05-27 14:20:00|8487.31|8367.31|8487.82|8367.82|8487.82|8367.82|8486.98|8366.98|10
1653661210000|2022-05-27 14:20:10|8487.68|8367.68|8487.68|8367.68|8487.68|8367.68|8487.42|8367.42|8
1653661220000|2022-05-27 14:20:20|8487.48|8367.48|8486.31|8366.31|8487.6|8367.6|8486.31|8366.31|10
1653661230000|2022-05-27 14:20:30|8486.52|8366.52|8486.14|8366.14|8486.6|8366.6|8485.99|8365.99|8
1653661240000|2022-05-27 14:20:40|8485.77|8365.77|8484.5|8364.5|8485.81|8365.81|8484.5|8364.5|10
1653661250000|2022-05-27 14:20:50|8484.55|8364.55|8483.99|8363.99|8484.63|8364.63|8483.99|8363.99|10
1653661260000|2022-05-27 14:21:00|8483.83|8363.83|8483.53|8363.53|8483.83|8363.83|8483.18|8363.18|6
1653661270000|2022-05-27 14:21:10|8483.84|8363.84|8483.13|8363.13|8484.23|8364.23|8483.13|8363.13|9
1653661280000|2022-05-27 14:21:20|8482.88|8362.88|8484.01|8364.01|8484.11|8364.11|8482.84|8362.84|10
1653661290000|2022-05-27 14:21:30|8484.09|8364.09|8483.79|8363.79|8484.09|8364.09|8483.4|8363.4|10
1653661300000|2022-05-27 14:21:40|8484.27|8364.27|8484.66|8364.66|8484.66|8364.66|8483.8|8363.8|10
1653661310000|2022-05-27 14:21:50|8485.35|8365.35|8485.6|8365.6|8485.85|8365.85|8485.33|8365.33|10
1653661320000|2022-05-27 14:22:00|8485.53|8365.53|8486.73|8366.73|8486.73|8366.73|8485.53|8365.53|9
1653661330000|2022-05-27 14:22:10|8487.32|8367.32|8489.74|8369.74|8489.74|8369.74|8487.32|8367.32|9
1653661340000|2022-05-27 14:22:20|8489.76|8369.76|8490.59|8370.59|8490.59|8370.59|8489.72|8369.72|10
1653661350000|2022-05-27 14:22:30|8490.69|8370.69|8492.86|8372.86|8492.86|8372.86|8490.69|8370.69|10
1653661360000|2022-05-27 14:22:40|8493|8373|8492.87|8372.87|8493.13|8373.13|8492.77|8372.77|10
1653661370000|2022-05-27 14:22:50|8493.06|8373.06|8494.54|8374.54|8494.54|8374.54|8493.06|8373.06|10
1653661380000|2022-05-27 14:23:00|8494.53|8374.53|8495.54|8375.54|8495.54|8375.54|8494.52|8374.52|9
1653661390000|2022-05-27 14:23:10|8495.61|8375.61|8499.16|8379.16|8499.16|8379.16|8495.61|8375.61|10
1653661400000|2022-05-27 14:23:20|8500.2|8380.2|8502.14|8382.14|8502.14|8382.14|8500.2|8380.2|10
1653661410000|2022-05-27 14:23:30|8503.13|8383.13|8505.96|8385.96|8505.96|8385.96|8503.13|8383.13|10
1653661420000|2022-05-27 14:23:40|8506.17|8386.17|8508.86|8388.86|8508.86|8388.86|8506.17|8386.17|10
1653661430000|2022-05-27 14:23:50|8508.82|8388.82|8509.77|8389.77|8509.77|8389.77|8508.76|8388.76|10
1653661440000|2022-05-27 14:24:00|8509.64|8389.64|8508.45|8388.45|8509.64|8389.64|8508.45|8388.45|10
1653661450000|2022-05-27 14:24:10|8508.03|8388.03|8508.22|8388.22|8508.34|8388.34|8507.42|8387.42|10
1653661460000|2022-05-27 14:24:20|8508.12|8388.12|8508.31|8388.31|8508.32|8388.32|8507.83|8387.83|10
1653661470000|2022-05-27 14:24:30|8508.28|8388.28|8509.41|8389.41|8509.41|8389.41|8508.06|8388.06|9
1653661480000|2022-05-27 14:24:40|8510.09|8390.09|8510.94|8390.94|8510.94|8390.94|8509.88|8389.88|10
1653661490000|2022-05-27 14:24:50|8511.07|8391.07|8511.9|8391.9|8512.34|8392.34|8511.07|8391.07|10
1653661500000|2022-05-27 14:25:00|8512.08|8392.08|8512.55|8392.55|8512.58|8392.58|8512.04|8392.04|10
1653661510000|2022-05-27 14:25:10|8513.07|8393.07|8513.98|8393.98|8513.98|8393.98|8512.58|8392.58|10
1653661520000|2022-05-27 14:25:20|8513.9|8393.9|8518|8398|8518|8398|8513.9|8393.9|10
1653661530000|2022-05-27 14:25:30|8518.31|8398.31|8518.91|8398.91|8519.02|8399.02|8518.04|8398.04|9
1653661540000|2022-05-27 14:25:40|8519.14|8399.14|8520.92|8400.92|8520.92|8400.92|8519.14|8399.14|10
1653661550000|2022-05-27 14:25:50|8520.79|8400.79|8521.09|8401.09|8521.48|8401.48|8520.5|8400.5|10
1653661560000|2022-05-27 14:26:00|8520.84|8400.84|8519.94|8399.94|8520.95|8400.95|8519.94|8399.94|10
1653661570000|2022-05-27 14:26:10|8519.45|8399.45|8518.59|8398.59|8519.45|8399.45|8518.56|8398.56|9
1653661580000|2022-05-27 14:26:20|8518.66|8398.66|8517.17|8397.17|8518.66|8398.66|8517.17|8397.17|9
1653661590000|2022-05-27 14:26:30|8516.89|8396.89|8518.08|8398.08|8518.09|8398.09|8516.89|8396.89|10
1653661600000|2022-05-27 14:26:40|8518.09|8398.09|8518.19|8398.19|8518.2|8398.2|8517.87|8397.87|9
1653661610000|2022-05-27 14:26:50|8517.65|8397.65|8517.38|8397.38|8517.8|8397.8|8517.14|8397.14|10
1653661620000|2022-05-27 14:27:00|8517.43|8397.43|8517.28|8397.28|8517.49|8397.49|8517.28|8397.28|10
1653661630000|2022-05-27 14:27:10|8517.38|8397.38|8516.37|8396.37|8517.38|8397.38|8516.37|8396.37|10
1653661640000|2022-05-27 14:27:20|8516.16|8396.16|8516.03|8396.03|8516.16|8396.16|8515.91|8395.91|10
1653661650000|2022-05-27 14:27:30|8515.93|8395.93|8515.92|8395.92|8516.53|8396.53|8515.92|8395.92|9
1653661660000|2022-05-27 14:27:40|8515.99|8395.99|8514.21|8394.21|8515.99|8395.99|8514.21|8394.21|10
1653661670000|2022-05-27 14:27:50|8514.13|8394.13|8514.4|8394.4|8514.47|8394.47|8514.03|8394.03|10
1653661680000|2022-05-27 14:28:00|8514.33|8394.33|8509.39|8389.39|8514.33|8394.33|8509.39|8389.39|10
1653661690000|2022-05-27 14:28:10|8508.74|8388.74|8505.98|8385.98|8508.74|8388.74|8505.98|8385.98|10
1653661700000|2022-05-27 14:28:20|8505.78|8385.78|8504.24|8384.24|8505.78|8385.78|8504.24|8384.24|9
1653661710000|2022-05-27 14:28:30|8504.13|8384.13|8502.77|8382.77|8504.13|8384.13|8502.7|8382.7|10
1653661720000|2022-05-27 14:28:40|8502.67|8382.67|8499.31|8379.31|8502.67|8382.67|8499.31|8379.31|9
1653661730000|2022-05-27 14:28:50|8499.01|8379.01|8497.67|8377.67|8499.01|8379.01|8497.67|8377.67|10
1653661740000|2022-05-27 14:29:00|8497.54|8377.54|8496.8|8376.8|8497.54|8377.54|8496.8|8376.8|8
1653661750000|2022-05-27 14:29:10|8496.46|8376.46|8495.89|8375.89|8496.46|8376.46|8495.89|8375.89|10
1653661760000|2022-05-27 14:29:20|8495.68|8375.68|8494.11|8374.11|8495.68|8375.68|8494.11|8374.11|10
1653661770000|2022-05-27 14:29:30|8493.85|8373.85|8493.18|8373.18|8493.85|8373.85|8493.18|8373.18|10
1653661780000|2022-05-27 14:29:40|8493.32|8373.32|8493.36|8373.36|8493.5|8373.5|8493.14|8373.14|9
1653661790000|2022-05-27 14:29:50|8493.46|8373.46|8493.88|8373.88|8493.91|8373.91|8493.43|8373.43|9
1653661800000|2022-05-27 14:30:00|8493.9|8373.9|8492.62|8372.62|8494.13|8374.13|8492.62|8372.62|10
1653661810000|2022-05-27 14:30:10|8492.16|8372.16|8489.48|8369.48|8492.16|8372.16|8489.48|8369.48|10
1653661820000|2022-05-27 14:30:20|8489.13|8369.13|8488.55|8368.55|8489.29|8369.29|8488.55|8368.55|10
1653661830000|2022-05-27 14:30:30|8488.58|8368.58|8488.38|8368.38|8488.58|8368.58|8488.03|8368.03|9
1653661840000|2022-05-27 14:30:40|8488.95|8368.95|8490.33|8370.33|8490.33|8370.33|8488.95|8368.95|10
1653661850000|2022-05-27 14:30:50|8490.28|8370.28|8489.45|8369.45|8490.37|8370.37|8489.45|8369.45|10
1653661860000|2022-05-27 14:31:00|8489.43|8369.43|8486.89|8366.89|8489.63|8369.63|8486.89|8366.89|10
1653661870000|2022-05-27 14:31:10|8486.37|8366.37|8483.86|8363.86|8486.37|8366.37|8483.86|8363.86|10
1653661880000|2022-05-27 14:31:20|8483.85|8363.85|8484.39|8364.39|8484.39|8364.39|8483.78|8363.78|10
1653661890000|2022-05-27 14:31:30|8484.42|8364.42|8483.4|8363.4|8484.42|8364.42|8483.4|8363.4|10
1653661900000|2022-05-27 14:31:40|8483.48|8363.48|8481.89|8361.89|8483.48|8363.48|8481.84|8361.84|10
1653661910000|2022-05-27 14:31:50|8481.58|8361.58|8479.22|8359.22|8481.58|8361.58|8479.22|8359.22|10
1653661920000|2022-05-27 14:32:00|8479.38|8359.38|8475.63|8355.63|8479.38|8359.38|8475.63|8355.63|10
1653661930000|2022-05-27 14:32:10|8475.96|8355.96|8474.43|8354.43|8476.02|8356.02|8474.43|8354.43|10
1653661940000|2022-05-27 14:32:20|8473.48|8353.48|8473.32|8353.32|8473.48|8353.48|8472.82|8352.82|10
1653661950000|2022-05-27 14:32:30|8473.62|8353.62|8472.67|8352.67|8474.01|8354.01|8472.54|8352.54|10
1653661960000|2022-05-27 14:32:40|8472.55|8352.55|8474.05|8354.05|8474.28|8354.28|8472.55|8352.55|10
1653661970000|2022-05-27 14:32:50|8474.18|8354.18|8473.68|8353.68|8474.18|8354.18|8473.68|8353.68|9
1653661980000|2022-05-27 14:33:00|8473.69|8353.69|8474.02|8354.02|8474.02|8354.02|8473.5|8353.5|10
1653661990000|2022-05-27 14:33:10|8473.45|8353.45|8472.61|8352.61|8473.55|8353.55|8472.61|8352.61|10
1653662000000|2022-05-27 14:33:20|8472.85|8352.85|8469.34|8349.34|8472.89|8352.89|8468.76|8348.76|10
1653662010000|2022-05-27 14:33:30|8469.68|8349.68|8469.07|8349.07|8470.47|8350.47|8469.07|8349.07|10
1653662020000|2022-05-27 14:33:40|8468.64|8348.64|8466.4|8346.4|8468.87|8348.87|8466.22|8346.22|10
1653662030000|2022-05-27 14:33:50|8465.1|8345.1|8463.49|8343.49|8465.1|8345.1|8463.37|8343.37|10
1653662040000|2022-05-27 14:34:00|8463.8|8343.8|8460.36|8340.36|8463.8|8343.8|8459.91|8339.91|10
1653662050000|2022-05-27 14:34:10|8460.2|8340.2|8458.18|8338.18|8460.2|8340.2|8458.18|8338.18|10
1653662060000|2022-05-27 14:34:20|8458.02|8338.02|8457.94|8337.94|8458.02|8338.02|8456.96|8336.96|10
1653662070000|2022-05-27 14:34:30|8457.98|8337.98|8456.38|8336.38|8457.98|8337.98|8456.38|8336.38|10
1653662080000|2022-05-27 14:34:40|8455.52|8335.52|8451.58|8331.58|8455.52|8335.52|8451.58|8331.58|10
1653662090000|2022-05-27 14:34:50|8450.21|8330.21|8447.44|8327.44|8450.21|8330.21|8447.13|8327.13|10
1653662100000|2022-05-27 14:35:00|8447.3|8327.3|8443.78|8323.78|8447.3|8327.3|8443.78|8323.78|10
1653662110000|2022-05-27 14:35:10|8442.93|8322.93|8439.46|8319.46|8442.93|8322.93|8439.07|8319.07|10
1653662120000|2022-05-27 14:35:20|8438.48|8318.48|8438.26|8318.26|8438.48|8318.48|8437.37|8317.37|9
1653662130000|2022-05-27 14:35:30|8437.77|8317.77|8434.41|8314.41|8437.77|8317.77|8433.55|8313.55|10
1653662140000|2022-05-27 14:35:40|8433.31|8313.31|8423.18|8303.18|8433.31|8313.31|8423.18|8303.18|10
1653662150000|2022-05-27 14:35:50|8422.85|8302.85|8423.06|8303.06|8424.61|8304.61|8422.85|8302.85|9
1653662160000|2022-05-27 14:36:00|8422.86|8302.86|8424.44|8304.44|8424.52|8304.52|8422.69|8302.69|10
1653662170000|2022-05-27 14:36:10|8424.79|8304.79|8426.02|8306.02|8426.19|8306.19|8424.79|8304.79|10
1653662180000|2022-05-27 14:36:20|8426.36|8306.36|8428.65|8308.65|8428.65|8308.65|8426.36|8306.36|10
1653662190000|2022-05-27 14:36:30|8428.79|8308.79|8431.38|8311.38|8431.38|8311.38|8428.79|8308.79|10
1653662200000|2022-05-27 14:36:40|8430.86|8310.86|8433.45|8313.45|8433.45|8313.45|8430.86|8310.86|9
1653662210000|2022-05-27 14:36:50|8433.38|8313.38|8434.65|8314.65|8434.65|8314.65|8433.34|8313.34|9
1653662220000|2022-05-27 14:37:00|8434.52|8314.52|8434.61|8314.61|8435.46|8315.46|8434.35|8314.35|10
1653662230000|2022-05-27 14:37:10|8434.82|8314.82|8439.62|8319.62|8439.62|8319.62|8434.76|8314.76|10
1653662240000|2022-05-27 14:37:20|8440.03|8320.03|8445.09|8325.09|8445.11|8325.11|8440.03|8320.03|10
1653662250000|2022-05-27 14:37:30|8444.84|8324.84|8441.97|8321.97|8444.84|8324.84|8441.36|8321.36|10
1653662260000|2022-05-27 14:37:40|8441.01|8321.01|8443.12|8323.12|8443.12|8323.12|8441.01|8321.01|10
1653662270000|2022-05-27 14:37:50|8443.5|8323.5|8445.34|8325.34|8445.35|8325.35|8443.5|8323.5|10
1653662280000|2022-05-27 14:38:00|8444.63|8324.63|8448.76|8328.76|8448.76|8328.76|8444.63|8324.63|10
1653662290000|2022-05-27 14:38:10|8449.59|8329.59|8450.57|8330.57|8450.71|8330.71|8449.49|8329.49|10
1653662300000|2022-05-27 14:38:20|8451.26|8331.26|8453.55|8333.55|8453.68|8333.68|8451.26|8331.26|10
1653662310000|2022-05-27 14:38:30|8452.93|8332.93|8454.39|8334.39|8454.78|8334.78|8452.93|8332.93|10
1653662320000|2022-05-27 14:38:40|8454.55|8334.55|8456.29|8336.29|8456.87|8336.87|8454.55|8334.55|10
1653662330000|2022-05-27 14:38:50|8456.46|8336.46|8456.18|8336.18|8456.46|8336.46|8455.94|8335.94|8
1653662340000|2022-05-27 14:39:00|8455.89|8335.89|8456.28|8336.28|8456.52|8336.52|8455.73|8335.73|10
1653662350000|2022-05-27 14:39:10|8456.19|8336.19|8456.11|8336.11|8456.19|8336.19|8455.92|8335.92|9
1653662360000|2022-05-27 14:39:20|8455.86|8335.86|8454.67|8334.67|8455.86|8335.86|8454.64|8334.64|10
1653662370000|2022-05-27 14:39:30|8455.13|8335.13|8455.57|8335.57|8455.59|8335.59|8454.6|8334.6|10
1653662380000|2022-05-27 14:39:40|8455.34|8335.34|8455.88|8335.88|8455.88|8335.88|8454.94|8334.94|10
1653662390000|2022-05-27 14:39:50|8455.47|8335.47|8455.99|8335.99|8455.99|8335.99|8455.19|8335.19|10
1653662400000|2022-05-27 14:40:00|8456.21|8336.21|8456.84|8336.84|8456.87|8336.87|8455.98|8335.98|10
1653662410000|2022-05-27 14:40:10|8456.69|8336.69|8457.69|8337.69|8457.69|8337.69|8456.69|8336.69|10
1653662420000|2022-05-27 14:40:20|8457.24|8337.24|8456.51|8336.51|8457.65|8337.65|8456.51|8336.51|10
1653662430000|2022-05-27 14:40:30|8456.32|8336.32|8456.01|8336.01|8456.45|8336.45|8455.67|8335.67|10
1653662440000|2022-05-27 14:40:40|8454.78|8334.78|8452.85|8332.85|8454.78|8334.78|8452.85|8332.85|10
1653662450000|2022-05-27 14:40:50|8452.57|8332.57|8452.48|8332.48|8453.18|8333.18|8452.11|8332.11|10
1653662460000|2022-05-27 14:41:00|8452.33|8332.33|8449.98|8329.98|8452.33|8332.33|8449.98|8329.98|10
1653662470000|2022-05-27 14:41:10|8449.81|8329.81|8450.1|8330.1|8450.1|8330.1|8449.58|8329.58|10
1653662480000|2022-05-27 14:41:20|8450.22|8330.22|8450.32|8330.32|8450.88|8330.88|8449.99|8329.99|10
1653662490000|2022-05-27 14:41:30|8450.35|8330.35|8450.54|8330.54|8451.27|8331.27|8450.35|8330.35|10
1653662500000|2022-05-27 14:41:40|8450.79|8330.79|8450.41|8330.41|8450.88|8330.88|8450.41|8330.41|10
1653662510000|2022-05-27 14:41:50|8450.36|8330.36|8449.03|8329.03|8450.36|8330.36|8448.78|8328.78|9
1653662520000|2022-05-27 14:42:00|8448.87|8328.87|8448.29|8328.29|8448.87|8328.87|8448.29|8328.29|9
1653662530000|2022-05-27 14:42:10|8448.4|8328.4|8447.34|8327.34|8448.4|8328.4|8447.34|8327.34|9
1653662540000|2022-05-27 14:42:20|8447.36|8327.36|8444.82|8324.82|8447.36|8327.36|8444.82|8324.82|10
1653662550000|2022-05-27 14:42:30|8444.1|8324.1|8440.36|8320.36|8444.1|8324.1|8440.36|8320.36|10
1653662560000|2022-05-27 14:42:40|8440.51|8320.51|8438.38|8318.38|8440.69|8320.69|8438.38|8318.38|9
1653662570000|2022-05-27 14:42:50|8438.21|8318.21|8437.63|8317.63|8438.21|8318.21|8437.26|8317.26|10
1653662580000|2022-05-27 14:43:00|8436.88|8316.88|8436.25|8316.25|8436.88|8316.88|8436.15|8316.15|10
1653662590000|2022-05-27 14:43:10|8436.48|8316.48|8433.54|8313.54|8436.48|8316.48|8433.47|8313.47|9
1653662600000|2022-05-27 14:43:20|8433.2|8313.2|8432.08|8312.08|8433.33|8313.33|8432|8312|10
1653662610000|2022-05-27 14:43:30|8431.83|8311.83|8427.07|8307.07|8431.83|8311.83|8427.07|8307.07|10
1653662620000|2022-05-27 14:43:40|8427.03|8307.03|8426.61|8306.61|8427.5|8307.5|8425.4|8305.4|10
1653662630000|2022-05-27 14:43:50|8424.88|8304.88|8423.87|8303.87|8426.44|8306.44|8423.87|8303.87|10
1653662640000|2022-05-27 14:44:00|8422.97|8302.97|8419.63|8299.63|8422.97|8302.97|8419.63|8299.63|10
1653662650000|2022-05-27 14:44:10|8418.97|8298.97|8415.47|8295.47|8418.97|8298.97|8415.47|8295.47|10
1653662660000|2022-05-27 14:44:20|8415.08|8295.08|8414.01|8294.01|8415.16|8295.16|8414.01|8294.01|10
1653662670000|2022-05-27 14:44:30|8414.02|8294.02|8412.7|8292.7|8414.26|8294.26|8412.7|8292.7|10
1653662680000|2022-05-27 14:44:40|8414.11|8294.11|8409.13|8289.13|8414.11|8294.11|8409.13|8289.13|10
1653662690000|2022-05-27 14:44:50|8409.86|8289.86|8404.27|8284.27|8409.86|8289.86|8404.27|8284.27|10
1653662700000|2022-05-27 14:45:00|8404.47|8284.47|8404.62|8284.62|8404.62|8284.62|8402.85|8282.85|10
1653662710000|2022-05-27 14:45:10|8404.09|8284.09|8406.77|8286.77|8407.48|8287.48|8404.09|8284.09|10
1653662720000|2022-05-27 14:45:20|8407.56|8287.56|8408.77|8288.77|8410.07|8290.07|8407.56|8287.56|10
1653662730000|2022-05-27 14:45:30|8408.88|8288.88|8407.06|8287.06|8409.45|8289.45|8407.06|8287.06|10
1653662740000|2022-05-27 14:45:40|8407.59|8287.59|8407.83|8287.83|8407.93|8287.93|8407.21|8287.21|10
1653662750000|2022-05-27 14:45:50|8408.03|8288.03|8407.57|8287.57|8408.37|8288.37|8407.43|8287.43|10
1653662760000|2022-05-27 14:46:00|8407.44|8287.44|8404.82|8284.82|8407.44|8287.44|8404.82|8284.82|10
1653662770000|2022-05-27 14:46:10|8404.75|8284.75|8399.07|8279.07|8404.75|8284.75|8399.07|8279.07|10
1653662780000|2022-05-27 14:46:20|8398.33|8278.33|8392.69|8272.69|8398.33|8278.33|8392.69|8272.69|10
1653662790000|2022-05-27 14:46:30|8392.44|8272.44|8382.05|8262.05|8392.44|8272.44|8382.05|8262.05|10
1653662800000|2022-05-27 14:46:40|8381.88|8261.88|8378.64|8258.64|8381.88|8261.88|8378.64|8258.64|9
1653662810000|2022-05-27 14:46:50|8377.47|8257.47|8377.26|8257.26|8378.11|8258.11|8376.45|8256.45|10
1653662820000|2022-05-27 14:47:00|8377.35|8257.35|8377.49|8257.49|8377.66|8257.66|8376.94|8256.94|10
1653662830000|2022-05-27 14:47:10|8377.66|8257.66|8379.14|8259.14|8379.5|8259.5|8377.66|8257.66|9
1653662840000|2022-05-27 14:47:20|8379.68|8259.68|8376.24|8256.24|8380.02|8260.02|8376.24|8256.24|10
1653662850000|2022-05-27 14:47:30|8375.08|8255.08|8372.01|8252.01|8375.08|8255.08|8371.85|8251.85|10
1653662860000|2022-05-27 14:47:40|8371.7|8251.7|8368.25|8248.25|8371.7|8251.7|8368.25|8248.25|10
1653662870000|2022-05-27 14:47:50|8368.76|8248.76|8373.19|8253.19|8373.19|8253.19|8368.76|8248.76|10
1653662880000|2022-05-27 14:48:00|8374.47|8254.47|8383.31|8263.31|8383.31|8263.31|8374.47|8254.47|10
1653662890000|2022-05-27 14:48:10|8383.47|8263.47|8390.06|8270.06|8390.06|8270.06|8383.47|8263.47|10
1653662900000|2022-05-27 14:48:20|8390.09|8270.09|8389.35|8269.35|8390.58|8270.58|8389.27|8269.27|10
1653662910000|2022-05-27 14:48:30|8388.68|8268.68|8385.34|8265.34|8388.68|8268.68|8385.34|8265.34|10
1653662920000|2022-05-27 14:48:40|8383.51|8263.51|8382.53|8262.53|8383.51|8263.51|8382.15|8262.15|10
1653662930000|2022-05-27 14:48:50|8382.62|8262.62|8381.3|8261.3|8382.95|8262.95|8381.3|8261.3|10
1653662940000|2022-05-27 14:49:00|8381.06|8261.06|8379.07|8259.07|8381.06|8261.06|8378.91|8258.91|10
1653662950000|2022-05-27 14:49:10|8378.9|8258.9|8376.06|8256.06|8379.04|8259.04|8376.06|8256.06|10
1653662960000|2022-05-27 14:49:20|8376.23|8256.23|8376.44|8256.44|8376.44|8256.44|8375.43|8255.43|9
1653662970000|2022-05-27 14:49:30|8376.56|8256.56|8377.91|8257.91|8378.11|8258.11|8376.49|8256.49|9
1653662980000|2022-05-27 14:49:40|8377.72|8257.72|8379.57|8259.57|8379.57|8259.57|8377.72|8257.72|9
1653662990000|2022-05-27 14:49:50|8379.58|8259.58|8381.45|8261.45|8381.48|8261.48|8379.58|8259.58|10
1653663000000|2022-05-27 14:50:00|8382.4|8262.4|8389.97|8269.97|8389.97|8269.97|8382.4|8262.4|10
1653663010000|2022-05-27 14:50:10|8389.83|8269.83|8390.31|8270.31|8390.31|8270.31|8388.74|8268.74|9
1653663020000|2022-05-27 14:50:20|8390.87|8270.87|8388.76|8268.76|8390.87|8270.87|8388.22|8268.22|10
1653663030000|2022-05-27 14:50:30|8389.56|8269.56|8384.92|8264.92|8389.56|8269.56|8384.92|8264.92|10
1653663040000|2022-05-27 14:50:40|8384.37|8264.37|8380.88|8260.88|8384.37|8264.37|8380.88|8260.88|10
1653663050000|2022-05-27 14:50:50|8381.37|8261.37|8381.86|8261.86|8382.46|8262.46|8381.34|8261.34|10
1653663060000|2022-05-27 14:51:00|8381.79|8261.79|8384.93|8264.93|8384.93|8264.93|8381.79|8261.79|10
1653663070000|2022-05-27 14:51:10|8385.45|8265.45|8388.02|8268.02|8388.02|8268.02|8385.45|8265.45|10
1653663080000|2022-05-27 14:51:20|8388.41|8268.41|8389.29|8269.29|8389.29|8269.29|8388.38|8268.38|10
1653663090000|2022-05-27 14:51:30|8388.99|8268.99|8388.07|8268.07|8389.16|8269.16|8388.07|8268.07|9
1653663100000|2022-05-27 14:51:40|8387.57|8267.57|8387.72|8267.72|8388.37|8268.37|8386.76|8266.76|10
1653663110000|2022-05-27 14:51:50|8386.61|8266.61|8385.88|8265.88|8387.36|8267.36|8385.62|8265.62|10
1653663120000|2022-05-27 14:52:00|8385.98|8265.98|8382.87|8262.87|8386.17|8266.17|8382.87|8262.87|10
1653663130000|2022-05-27 14:52:10|8382.97|8262.97|8383.65|8263.65|8384.49|8264.49|8382.97|8262.97|10
1653663140000|2022-05-27 14:52:20|8383.88|8263.88|8383.51|8263.51|8384.26|8264.26|8383.51|8263.51|10
1653663150000|2022-05-27 14:52:30|8383.04|8263.04|8378.33|8258.33|8383.04|8263.04|8378.33|8258.33|10
1653663160000|2022-05-27 14:52:40|8377.98|8257.98|8372.87|8252.87|8377.98|8257.98|8372.51|8252.51|10
1653663170000|2022-05-27 14:52:50|8372.3|8252.3|8364.39|8244.39|8372.3|8252.3|8364.39|8244.39|10
1653663180000|2022-05-27 14:53:00|8363.91|8243.91|8366.37|8246.37|8366.62|8246.62|8363.17|8243.17|10
1653663190000|2022-05-27 14:53:10|8366.72|8246.72|8368.71|8248.71|8368.73|8248.73|8366.72|8246.72|10
1653663200000|2022-05-27 14:53:20|8369.51|8249.51|8371.14|8251.14|8371.23|8251.23|8369.51|8249.51|10
1653663210000|2022-05-27 14:53:30|8371.5|8251.5|8372.13|8252.13|8372.68|8252.68|8371.5|8251.5|9
1653663220000|2022-05-27 14:53:40|8373.03|8253.03|8376.17|8256.17|8376.56|8256.56|8373.03|8253.03|10
1653663230000|2022-05-27 14:53:50|8376.85|8256.85|8378.72|8258.72|8378.82|8258.82|8376.85|8256.85|10
1653663240000|2022-05-27 14:54:00|8378.85|8258.85|8377.52|8257.52|8378.85|8258.85|8377.32|8257.32|10
1653663250000|2022-05-27 14:54:10|8377.29|8257.29|8377.18|8257.18|8377.8|8257.8|8376.73|8256.73|9
1653663260000|2022-05-27 14:54:20|8377.26|8257.26|8377.96|8257.96|8379|8259|8377.26|8257.26|10
1653663270000|2022-05-27 14:54:30|8378.08|8258.08|8380.53|8260.53|8380.53|8260.53|8378.08|8258.08|10
1653663280000|2022-05-27 14:54:40|8380.51|8260.51|8380.9|8260.9|8381.59|8261.59|8380.21|8260.21|9
1653663290000|2022-05-27 14:54:50|8381.27|8261.27|8381.62|8261.62|8381.62|8261.62|8380.76|8260.76|9
1653663300000|2022-05-27 14:55:00|8380.99|8260.99|8382.46|8262.46|8382.58|8262.58|8380.99|8260.99|10
1653663310000|2022-05-27 14:55:10|8382.96|8262.96|8384.12|8264.12|8384.2|8264.2|8382.96|8262.96|10
1653663320000|2022-05-27 14:55:20|8384.28|8264.28|8385.64|8265.64|8386.02|8266.02|8384.28|8264.28|10
1653663330000|2022-05-27 14:55:30|8386.02|8266.02|8385.01|8265.01|8386.22|8266.22|8385.01|8265.01|10
1653663340000|2022-05-27 14:55:40|8384.7|8264.7|8384.43|8264.43|8384.98|8264.98|8384.32|8264.32|10
1653663350000|2022-05-27 14:55:50|8384.08|8264.08|8383.27|8263.27|8384.08|8264.08|8383.26|8263.26|9
1653663360000|2022-05-27 14:56:00|8383.04|8263.04|8383.4|8263.4|8383.4|8263.4|8382.12|8262.12|10
1653663370000|2022-05-27 14:56:10|8383.81|8263.81|8383.89|8263.89|8384.45|8264.45|8383.74|8263.74|9
1653663380000|2022-05-27 14:56:20|8383.53|8263.53|8383.57|8263.57|8383.7|8263.7|8383.17|8263.17|10
1653663390000|2022-05-27 14:56:30|8382.57|8262.57|8379.81|8259.81|8382.57|8262.57|8379.81|8259.81|10
1653663400000|2022-05-27 14:56:40|8379.41|8259.41|8377.18|8257.18|8379.83|8259.83|8377.16|8257.16|9
1653663410000|2022-05-27 14:56:50|8377.09|8257.09|8375.11|8255.11|8377.13|8257.13|8375.11|8255.11|9
1653663420000|2022-05-27 14:57:00|8375.18|8255.18|8373.63|8253.63|8375.18|8255.18|8373.45|8253.45|10
1653663430000|2022-05-27 14:57:10|8373.52|8253.52|8371.52|8251.52|8373.52|8253.52|8370.93|8250.93|10
1653663440000|2022-05-27 14:57:20|8371.72|8251.72|8372.17|8252.17|8372.25|8252.25|8371.27|8251.27|10
1653663450000|2022-05-27 14:57:30|8372.76|8252.76|8374.96|8254.96|8374.96|8254.96|8372.19|8252.19|10
1653663460000|2022-05-27 14:57:40|8375.3|8255.3|8380.12|8260.12|8380.13|8260.13|8375.3|8255.3|10
1653663470000|2022-05-27 14:57:50|8378.84|8258.84|8379.28|8259.28|8380.41|8260.41|8378.84|8258.84|10
1653663480000|2022-05-27 14:58:00|8379.35|8259.35|8378.76|8258.76|8379.6|8259.6|8378.7|8258.7|9
1653663490000|2022-05-27 14:58:10|8378.82|8258.82|8378.29|8258.29|8378.91|8258.91|8377.93|8257.93|10
1653663500000|2022-05-27 14:58:20|8379.34|8259.34|8381.64|8261.64|8381.8|8261.8|8379.34|8259.34|10
1653663510000|2022-05-27 14:58:30|8381.85|8261.85|8380.71|8260.71|8381.98|8261.98|8380.71|8260.71|10
1653663520000|2022-05-27 14:58:40|8381.17|8261.17|8379.13|8259.13|8381.17|8261.17|8379.02|8259.02|10
1653663530000|2022-05-27 14:58:50|8379.29|8259.29|8378.28|8258.28|8379.29|8259.29|8378.14|8258.14|10
1653663540000|2022-05-27 14:59:00|8377.96|8257.96|8376.7|8256.7|8377.96|8257.96|8376.7|8256.7|9
1653663550000|2022-05-27 14:59:10|8376.65|8256.65|8374.95|8254.95|8376.65|8256.65|8374.95|8254.95|10
1653663560000|2022-05-27 14:59:20|8374.53|8254.53|8373.23|8253.23|8374.53|8254.53|8372.82|8252.82|10
1653663570000|2022-05-27 14:59:30|8373.62|8253.62|8376.06|8256.06|8376.06|8256.06|8373.62|8253.62|10
1653663580000|2022-05-27 14:59:40|8376.44|8256.44|8376.57|8256.57|8376.79|8256.79|8376.31|8256.31|10
1653663590000|2022-05-27 14:59:50|8376.72|8256.72|8376.78|8256.78|8377|8257|8376.6|8256.6|10
1653663600000|2022-05-27 15:00:00|8376.81|8256.81|8376.86|8256.86|8376.95|8256.95|8376.6|8256.6|9
1653663610000|2022-05-27 15:00:10|8376.97|8256.97|8378.62|8258.62|8378.62|8258.62|8376.84|8256.84|10
1653663620000|2022-05-27 15:00:20|8378.39|8258.39|8378.88|8258.88|8379.2|8259.2|8378.25|8258.25|9
1653663630000|2022-05-27 15:00:30|8378.66|8258.66|8380.45|8260.45|8380.45|8260.45|8378.66|8258.66|10
1653663640000|2022-05-27 15:00:40|8380.02|8260.02|8381.19|8261.19|8381.19|8261.19|8380.02|8260.02|10
1653663650000|2022-05-27 15:00:50|8381.41|8261.41|8379.47|8259.47|8381.41|8261.41|8379.47|8259.47|10
1653663660000|2022-05-27 15:01:00|8379.55|8259.55|8375.83|8255.83|8379.55|8259.55|8375.83|8255.83|10
1653663670000|2022-05-27 15:01:10|8375.97|8255.97|8376.63|8256.63|8376.63|8256.63|8375.97|8255.97|10
1653663680000|2022-05-27 15:01:20|8376.75|8256.75|8377.03|8257.03|8377.13|8257.13|8376.75|8256.75|10
1653663690000|2022-05-27 15:01:30|8376.64|8256.64|8373.24|8253.24|8376.64|8256.64|8373.24|8253.24|10
1653663700000|2022-05-27 15:01:40|8373.25|8253.25|8367.38|8247.38|8373.25|8253.25|8367.38|8247.38|10
1653663710000|2022-05-27 15:01:50|8365.54|8245.54|8363.18|8243.18|8365.54|8245.54|8363.18|8243.18|10
1653663720000|2022-05-27 15:02:00|8362.04|8242.04|8354.81|8234.81|8362.04|8242.04|8354.81|8234.81|10
1653663730000|2022-05-27 15:02:10|8355.1|8235.1|8350.04|8230.04|8355.1|8235.1|8350.04|8230.04|10
1653663740000|2022-05-27 15:02:20|8349.78|8229.78|8346.19|8226.19|8349.78|8229.78|8346.19|8226.19|10
1653663750000|2022-05-27 15:02:30|8345.76|8225.76|8342.92|8222.92|8345.76|8225.76|8342.58|8222.58|10
1653663760000|2022-05-27 15:02:40|8343.08|8223.08|8337.73|8217.73|8343.08|8223.08|8337.73|8217.73|10
1653663770000|2022-05-27 15:02:50|8337.93|8217.93|8336.49|8216.49|8337.93|8217.93|8335.97|8215.97|10
1653663780000|2022-05-27 15:03:00|8336|8216|8334.27|8214.27|8336.61|8216.61|8334.21|8214.21|10
1653663790000|2022-05-27 15:03:10|8333.22|8213.22|8330.75|8210.75|8333.22|8213.22|8330.75|8210.75|10
1653663800000|2022-05-27 15:03:20|8330.48|8210.48|8328.57|8208.57|8331.99|8211.99|8328.57|8208.57|10
1653663810000|2022-05-27 15:03:30|8327.65|8207.65|8326.73|8206.73|8327.65|8207.65|8325.56|8205.56|10
1653663820000|2022-05-27 15:03:40|8326.4|8206.4|8328.23|8208.23|8328.41|8208.41|8326.02|8206.02|10
1653663830000|2022-05-27 15:03:50|8328.27|8208.27|8333.31|8213.31|8333.31|8213.31|8328.27|8208.27|10
1653663840000|2022-05-27 15:04:00|8333.1|8213.1|8336.39|8216.39|8336.73|8216.73|8332.99|8212.99|10
1653663850000|2022-05-27 15:04:10|8336.78|8216.78|8344.78|8224.78|8344.78|8224.78|8336.78|8216.78|10
1653663860000|2022-05-27 15:04:20|8347.49|8227.49|8351.47|8231.47|8353|8233|8347.49|8227.49|10
1653663870000|2022-05-27 15:04:30|8353.63|8233.63|8355.69|8235.69|8357.53|8237.53|8352.01|8232.01|10
1653663880000|2022-05-27 15:04:40|8356.09|8236.09|8351.9|8231.9|8356.09|8236.09|8351.65|8231.65|10
1653663890000|2022-05-27 15:04:50|8351.76|8231.76|8345.19|8225.19|8351.76|8231.76|8345.19|8225.19|10
1653663900000|2022-05-27 15:05:00|8346.22|8226.22|8344.62|8224.62|8346.22|8226.22|8344.3|8224.3|9
1653663910000|2022-05-27 15:05:10|8344.83|8224.83|8343.72|8223.72|8344.83|8224.83|8343.22|8223.22|10
1653663920000|2022-05-27 15:05:20|8342.98|8222.98|8341.86|8221.86|8342.98|8222.98|8341.46|8221.46|10
1653663930000|2022-05-27 15:05:30|8342.7|8222.7|8338.3|8218.3|8342.7|8222.7|8338.2|8218.2|10
1653663940000|2022-05-27 15:05:40|8337.86|8217.86|8334.77|8214.77|8337.86|8217.86|8334.77|8214.77|10
1653663950000|2022-05-27 15:05:50|8335.1|8215.1|8336.6|8216.6|8336.6|8216.6|8334.35|8214.35|10
1653663960000|2022-05-27 15:06:00|8336.57|8216.57|8340.97|8220.97|8340.97|8220.97|8336.57|8216.57|10
1653663970000|2022-05-27 15:06:10|8340.82|8220.82|8347.75|8227.75|8347.75|8227.75|8340.82|8220.82|10
1653663980000|2022-05-27 15:06:20|8349.57|8229.57|8351.1|8231.1|8351.1|8231.1|8348.26|8228.26|10
1653663990000|2022-05-27 15:06:30|8351|8231|8356.75|8236.75|8356.75|8236.75|8351|8231|10
1653664000000|2022-05-27 15:06:40|8356.15|8236.15|8362.68|8242.68|8362.68|8242.68|8356.15|8236.15|10
1653664010000|2022-05-27 15:06:50|8363.03|8243.03|8364.66|8244.66|8364.7|8244.7|8363.03|8243.03|10
1653664020000|2022-05-27 15:07:00|8364.9|8244.9|8365.73|8245.73|8366.21|8246.21|8364.9|8244.9|10
1653664030000|2022-05-27 15:07:10|8364.99|8244.99|8364.52|8244.52|8365.22|8245.22|8363.82|8243.82|10
1653664040000|2022-05-27 15:07:20|8364.46|8244.46|8361.44|8241.44|8364.46|8244.46|8361.26|8241.26|10
1653664050000|2022-05-27 15:07:30|8361.05|8241.05|8358.84|8238.84|8361.05|8241.05|8358.58|8238.58|10
1653664060000|2022-05-27 15:07:40|8358.3|8238.3|8354.56|8234.56|8358.63|8238.63|8354.56|8234.56|9
1653664070000|2022-05-27 15:07:50|8354.83|8234.83|8353.28|8233.28|8354.83|8234.83|8353.28|8233.28|9
1653664080000|2022-05-27 15:08:00|8353.29|8233.29|8354.39|8234.39|8354.39|8234.39|8352.27|8232.27|8
1653664090000|2022-05-27 15:08:10|8354.68|8234.68|8354.61|8234.61|8354.68|8234.68|8354.01|8234.01|9
1653664100000|2022-05-27 15:08:20|8354.69|8234.69|8351.11|8231.11|8354.73|8234.73|8351.11|8231.11|10
1653664110000|2022-05-27 15:08:30|8351.58|8231.58|8349.36|8229.36|8351.58|8231.58|8349.36|8229.36|9
1653664120000|2022-05-27 15:08:40|8349.6|8229.6|8348.84|8228.84|8349.98|8229.98|8348.84|8228.84|9
1653664130000|2022-05-27 15:08:50|8348.32|8228.32|8346.33|8226.33|8348.32|8228.32|8346.33|8226.33|10
1653664140000|2022-05-27 15:09:00|8346.25|8226.25|8343.81|8223.81|8346.25|8226.25|8343.81|8223.81|10
1653664150000|2022-05-27 15:09:10|8343.56|8223.56|8339.28|8219.28|8343.99|8223.99|8339.28|8219.28|10
1653664160000|2022-05-27 15:09:20|8338.92|8218.92|8338.67|8218.67|8339.09|8219.09|8338.33|8218.33|10
1653664170000|2022-05-27 15:09:30|8338.63|8218.63|8341.28|8221.28|8341.28|8221.28|8337.78|8217.78|10
1653664180000|2022-05-27 15:09:40|8341.48|8221.48|8344.41|8224.41|8345.12|8225.12|8341.48|8221.48|10
1653664190000|2022-05-27 15:09:50|8345.9|8225.9|8347.45|8227.45|8347.62|8227.62|8345.9|8225.9|10
1653664200000|2022-05-27 15:10:00|8347.62|8227.62|8347.53|8227.53|8348.1|8228.1|8347.48|8227.48|10
1653664210000|2022-05-27 15:10:10|8347.7|8227.7|8350.39|8230.39|8350.39|8230.39|8347.67|8227.67|10
1653664220000|2022-05-27 15:10:20|8350.42|8230.42|8354.64|8234.64|8354.78|8234.78|8350.42|8230.42|10
1653664230000|2022-05-27 15:10:30|8355.07|8235.07|8358.02|8238.02|8359.59|8239.59|8355.07|8235.07|10
1653664240000|2022-05-27 15:10:40|8359.69|8239.69|8361.04|8241.04|8362.31|8242.31|8359.69|8239.69|10
1653664250000|2022-05-27 15:10:50|8362.51|8242.51|8365.03|8245.03|8365.03|8245.03|8362.51|8242.51|9
1653664260000|2022-05-27 15:11:00|8364.93|8244.93|8367.96|8247.96|8367.96|8247.96|8364.93|8244.93|10
1653664270000|2022-05-27 15:11:10|8368.21|8248.21|8371.8|8251.8|8371.98|8251.98|8368.21|8248.21|10
1653664280000|2022-05-27 15:11:20|8371.51|8251.51|8373.09|8253.09|8373.41|8253.41|8371.51|8251.51|10
1653664290000|2022-05-27 15:11:30|8374.07|8254.07|8374.03|8254.03|8375.04|8255.04|8374.03|8254.03|8
1653664300000|2022-05-27 15:11:40|8374.26|8254.26|8373.76|8253.76|8374.26|8254.26|8373.47|8253.47|10
1653664310000|2022-05-27 15:11:50|8373.85|8253.85|8373.45|8253.45|8374.08|8254.08|8373.45|8253.45|10
1653664320000|2022-05-27 15:12:00|8373.53|8253.53|8374.03|8254.03|8374.03|8254.03|8373.51|8253.51|10
1653664330000|2022-05-27 15:12:10|8374.07|8254.07|8373.97|8253.97|8374.07|8254.07|8373.67|8253.67|10
1653664340000|2022-05-27 15:12:20|8374.12|8254.12|8373.07|8253.07|8374.46|8254.46|8373.07|8253.07|10
1653664350000|2022-05-27 15:12:30|8372.73|8252.73|8372.75|8252.75|8373.33|8253.33|8372.73|8252.73|10
1653664360000|2022-05-27 15:12:40|8372.67|8252.67|8372.88|8252.88|8373.4|8253.4|8372.45|8252.45|10
1653664370000|2022-05-27 15:12:50|8372.64|8252.64|8370.33|8250.33|8372.64|8252.64|8370.22|8250.22|10
1653664380000|2022-05-27 15:13:00|8370.02|8250.02|8369.33|8249.33|8370.02|8250.02|8369.32|8249.32|10
1653664390000|2022-05-27 15:13:10|8369.39|8249.39|8368.16|8248.16|8369.45|8249.45|8367.52|8247.52|10
1653664400000|2022-05-27 15:13:20|8367.33|8247.33|8364.67|8244.67|8367.33|8247.33|8364.04|8244.04|10
1653664410000|2022-05-27 15:13:30|8363.31|8243.31|8359.96|8239.96|8363.58|8243.58|8359.41|8239.41|9
1653664420000|2022-05-27 15:13:40|8359.9|8239.9|8358.77|8238.77|8359.98|8239.98|8358.77|8238.77|9
1653664430000|2022-05-27 15:13:50|8358.72|8238.72|8358.3|8238.3|8358.89|8238.89|8358.2|8238.2|10
1653664440000|2022-05-27 15:14:00|8358.54|8238.54|8359.88|8239.88|8359.88|8239.88|8358.19|8238.19|10
1653664450000|2022-05-27 15:14:10|8360.16|8240.16|8360.97|8240.97|8360.97|8240.97|8359.89|8239.89|9
1653664460000|2022-05-27 15:14:20|8360.54|8240.54|8359.15|8239.15|8360.7|8240.7|8358.21|8238.21|10
1653664470000|2022-05-27 15:14:30|8358.26|8238.26|8356.69|8236.69|8358.62|8238.62|8356.69|8236.69|10
1653664480000|2022-05-27 15:14:40|8356.34|8236.34|8356.86|8236.86|8357.51|8237.51|8355.92|8235.92|9
1653664490000|2022-05-27 15:14:50|8356.98|8236.98|8357.35|8237.35|8357.63|8237.63|8356.98|8236.98|10
1653664500000|2022-05-27 15:15:00|8358.29|8238.29|8358.34|8238.34|8358.84|8238.84|8357.77|8237.77|10
1653664510000|2022-05-27 15:15:10|8358.41|8238.41|8354.89|8234.89|8358.48|8238.48|8354.89|8234.89|10
1653664520000|2022-05-27 15:15:20|8354.01|8234.01|8352.24|8232.24|8354.01|8234.01|8352.2|8232.2|10
1653664530000|2022-05-27 15:15:30|8352.08|8232.08|8353.19|8233.19|8353.19|8233.19|8351.48|8231.48|9
1653664540000|2022-05-27 15:15:40|8352.4|8232.4|8356.56|8236.56|8356.56|8236.56|8352.32|8232.32|10
1653664550000|2022-05-27 15:15:50|8356.55|8236.55|8358.2|8238.2|8358.2|8238.2|8355.05|8235.05|10
1653664560000|2022-05-27 15:16:00|8360.09|8240.09|8362.88|8242.88|8362.88|8242.88|8360.09|8240.09|10
1653664570000|2022-05-27 15:16:10|8362.81|8242.81|8365.83|8245.83|8365.83|8245.83|8362.81|8242.81|10
1653664580000|2022-05-27 15:16:20|8366.09|8246.09|8367.91|8247.91|8367.91|8247.91|8365.59|8245.59|10
1653664590000|2022-05-27 15:16:30|8368.28|8248.28|8375.05|8255.05|8375.05|8255.05|8368.28|8248.28|10
1653664600000|2022-05-27 15:16:40|8375.27|8255.27|8380.27|8260.27|8381.48|8261.48|8375.27|8255.27|10
1653664610000|2022-05-27 15:16:50|8381.24|8261.24|8385.59|8265.59|8385.59|8265.59|8381.24|8261.24|10
1653664620000|2022-05-27 15:17:00|8385.82|8265.82|8390.89|8270.89|8390.89|8270.89|8385.82|8265.82|10
1653664630000|2022-05-27 15:17:10|8390.97|8270.97|8397.99|8277.99|8397.99|8277.99|8390.97|8270.97|10
1653664640000|2022-05-27 15:17:20|8398.17|8278.17|8403.51|8283.51|8403.51|8283.51|8398.17|8278.17|10
1653664650000|2022-05-27 15:17:30|8404.11|8284.11|8408.72|8288.72|8408.72|8288.72|8404.11|8284.11|10
1653664660000|2022-05-27 15:17:40|8408.25|8288.25|8409.99|8289.99|8409.99|8289.99|8408.14|8288.14|10
1653664670000|2022-05-27 15:17:50|8409.78|8289.78|8408.52|8288.52|8409.78|8289.78|8407.69|8287.69|10
1653664680000|2022-05-27 15:18:00|8409.3|8289.3|8411.8|8291.8|8412.01|8292.01|8409.15|8289.15|10
1653664690000|2022-05-27 15:18:10|8411.67|8291.67|8412.05|8292.05|8412.51|8292.51|8411.64|8291.64|9
1653664700000|2022-05-27 15:18:20|8411.3|8291.3|8408.89|8288.89|8411.66|8291.66|8408.63|8288.63|10
1653664710000|2022-05-27 15:18:30|8408.6|8288.6|8409.07|8289.07|8409.26|8289.26|8408.25|8288.25|10
1653664720000|2022-05-27 15:18:40|8409.08|8289.08|8409.81|8289.81|8410.37|8290.37|8409.08|8289.08|10
1653664730000|2022-05-27 15:18:50|8410.36|8290.36|8409.16|8289.16|8410.36|8290.36|8409.08|8289.08|10
1653664740000|2022-05-27 15:19:00|8408.75|8288.75|8407.48|8287.48|8408.91|8288.91|8407.35|8287.35|10
1653664750000|2022-05-27 15:19:10|8406.2|8286.2|8404.81|8284.81|8406.39|8286.39|8404.81|8284.81|10
1653664760000|2022-05-27 15:19:20|8404.64|8284.64|8403.43|8283.43|8404.64|8284.64|8403.24|8283.24|10
1653664770000|2022-05-27 15:19:30|8402.47|8282.47|8400.9|8280.9|8402.48|8282.48|8400.9|8280.9|10
1653664780000|2022-05-27 15:19:40|8401.29|8281.29|8401.31|8281.31|8401.74|8281.74|8400.81|8280.81|10
1653664790000|2022-05-27 15:19:50|8401.07|8281.07|8398.94|8278.94|8401.09|8281.09|8398.81|8278.81|10
1653664800000|2022-05-27 15:20:00|8398.4|8278.4|8396.73|8276.73|8398.84|8278.84|8396.73|8276.73|10
1653664810000|2022-05-27 15:20:10|8396.53|8276.53|8392.91|8272.91|8396.53|8276.53|8392.91|8272.91|10
1653664820000|2022-05-27 15:20:20|8393.05|8273.05|8392.21|8272.21|8393.05|8273.05|8391.83|8271.83|10
1653664830000|2022-05-27 15:20:30|8392.04|8272.04|8387.55|8267.55|8392.04|8272.04|8387.55|8267.55|10
1653664840000|2022-05-27 15:20:40|8386.39|8266.39|8381.7|8261.7|8386.39|8266.39|8381.7|8261.7|10
1653664850000|2022-05-27 15:20:50|8381.55|8261.55|8376|8256|8381.69|8261.69|8376|8256|9
1653664860000|2022-05-27 15:21:00|8375.77|8255.77|8371.35|8251.35|8375.77|8255.77|8371.35|8251.35|10
1653664870000|2022-05-27 15:21:10|8371.46|8251.46|8372.43|8252.43|8372.43|8252.43|8371.46|8251.46|10
1653664880000|2022-05-27 15:21:20|8372.45|8252.45|8373.4|8253.4|8373.4|8253.4|8371.77|8251.77|10
1653664890000|2022-05-27 15:21:30|8373.76|8253.76|8376.31|8256.31|8376.88|8256.88|8373.76|8253.76|10
1653664900000|2022-05-27 15:21:40|8377.06|8257.06|8377.92|8257.92|8378.42|8258.42|8377.06|8257.06|10
1653664910000|2022-05-27 15:21:50|8377.87|8257.87|8381.75|8261.75|8381.75|8261.75|8377.87|8257.87|10
1653664920000|2022-05-27 15:22:00|8381.6|8261.6|8382.62|8262.62|8382.8|8262.8|8381.41|8261.41|10
1653664930000|2022-05-27 15:22:10|8382.44|8262.44|8381.99|8261.99|8382.44|8262.44|8381.51|8261.51|10
1653664940000|2022-05-27 15:22:20|8382.62|8262.62|8382.64|8262.64|8383.56|8263.56|8382.26|8262.26|10
1653664950000|2022-05-27 15:22:30|8382.33|8262.33|8384.32|8264.32|8384.32|8264.32|8382.33|8262.33|10
1653664960000|2022-05-27 15:22:40|8384.3|8264.3|8381.98|8261.98|8384.3|8264.3|8381.24|8261.24|10
1653664970000|2022-05-27 15:22:50|8382.33|8262.33|8382.22|8262.22|8382.33|8262.33|8381.63|8261.63|10
1653664980000|2022-05-27 15:23:00|8382.27|8262.27|8380.8|8260.8|8382.49|8262.49|8380.8|8260.8|8
1653664990000|2022-05-27 15:23:10|8380.72|8260.72|8382.68|8262.68|8382.68|8262.68|8380.72|8260.72|10
1653665000000|2022-05-27 15:23:20|8383.4|8263.4|8379.28|8259.28|8383.4|8263.4|8379.28|8259.28|10
1653665010000|2022-05-27 15:23:30|8379.18|8259.18|8377.37|8257.37|8379.27|8259.27|8377.37|8257.37|9
1653665020000|2022-05-27 15:23:40|8378.12|8258.12|8377.03|8257.03|8378.12|8258.12|8377.03|8257.03|9
1653665030000|2022-05-27 15:23:50|8376.76|8256.76|8378.51|8258.51|8378.6|8258.6|8376.76|8256.76|9
1653665040000|2022-05-27 15:24:00|8378.44|8258.44|8376.82|8256.82|8378.44|8258.44|8376.71|8256.71|10
1653665050000|2022-05-27 15:24:10|8376.92|8256.92|8376.44|8256.44|8376.92|8256.92|8375.81|8255.81|10
1653665060000|2022-05-27 15:24:20|8375.99|8255.99|8376.23|8256.23|8376.73|8256.73|8375.99|8255.99|10
1653665070000|2022-05-27 15:24:30|8375.8|8255.8|8373.35|8253.35|8375.98|8255.98|8373.35|8253.35|10
1653665080000|2022-05-27 15:24:40|8372.98|8252.98|8373.1|8253.1|8373.4|8253.4|8372.9|8252.9|9
1653665090000|2022-05-27 15:24:50|8373.23|8253.23|8371.13|8251.13|8373.23|8253.23|8371.13|8251.13|10
1653665100000|2022-05-27 15:25:00|8370.99|8250.99|8367.85|8247.85|8370.99|8250.99|8367.85|8247.85|10
1653665110000|2022-05-27 15:25:10|8367.75|8247.75|8367.99|8247.99|8368.24|8248.24|8367.6|8247.6|10
1653665120000|2022-05-27 15:25:20|8368.18|8248.18|8366.29|8246.29|8368.2|8248.2|8366.29|8246.29|10
1653665130000|2022-05-27 15:25:30|8366.5|8246.5|8362.82|8242.82|8366.5|8246.5|8362.82|8242.82|10
1653665140000|2022-05-27 15:25:40|8362.68|8242.68|8360.86|8240.86|8362.68|8242.68|8360.28|8240.28|10
1653665150000|2022-05-27 15:25:50|8360.37|8240.37|8360.27|8240.27|8360.37|8240.37|8359.54|8239.54|10
1653665160000|2022-05-27 15:26:00|8359.92|8239.92|8359.61|8239.61|8360.78|8240.78|8359.2|8239.2|10
1653665170000|2022-05-27 15:26:10|8361.17|8241.17|8361.91|8241.91|8362.07|8242.07|8361.17|8241.17|10
1653665180000|2022-05-27 15:26:20|8362.14|8242.14|8363.54|8243.54|8363.54|8243.54|8362.14|8242.14|10
1653665190000|2022-05-27 15:26:30|8363.62|8243.62|8363.84|8243.84|8363.87|8243.87|8363.27|8243.27|9
1653665200000|2022-05-27 15:26:40|8363.93|8243.93|8362.61|8242.61|8363.93|8243.93|8362.61|8242.61|9
1653665210000|2022-05-27 15:26:50|8362.07|8242.07|8360.26|8240.26|8362.33|8242.33|8360.26|8240.26|10
1653665220000|2022-05-27 15:27:00|8360.13|8240.13|8360.08|8240.08|8360.25|8240.25|8359.88|8239.88|10
1653665230000|2022-05-27 15:27:10|8359.58|8239.58|8362.72|8242.72|8362.72|8242.72|8359.58|8239.58|10
1653665240000|2022-05-27 15:27:20|8363.4|8243.4|8370.32|8250.32|8370.32|8250.32|8363.4|8243.4|10
1653665250000|2022-05-27 15:27:30|8370.93|8250.93|8387.59|8267.59|8387.59|8267.59|8370.93|8250.93|10
1653665260000|2022-05-27 15:27:40|8387.79|8267.79|8394.93|8274.93|8395.11|8275.11|8387.79|8267.79|10
1653665270000|2022-05-27 15:27:50|8406.27|8286.27|8427.76|8307.76|8427.76|8307.76|8406.27|8286.27|10
1653665280000|2022-05-27 15:28:00|8426.78|8306.78|8431.67|8311.67|8431.96|8311.96|8426.78|8306.78|10
1653665290000|2022-05-27 15:28:10|8431.34|8311.34|8430.8|8310.8|8432.19|8312.19|8430.49|8310.49|10
1653665300000|2022-05-27 15:28:20|8431.01|8311.01|8434.32|8314.32|8434.32|8314.32|8431.01|8311.01|10
1653665310000|2022-05-27 15:28:30|8433.55|8313.55|8435.85|8315.85|8435.85|8315.85|8433.55|8313.55|10
1653665320000|2022-05-27 15:28:40|8435.96|8315.96|8428.36|8308.36|8436.15|8316.15|8428.36|8308.36|10
1653665330000|2022-05-27 15:28:50|8427.61|8307.61|8422.12|8302.12|8427.79|8307.79|8422.12|8302.12|10
1653665340000|2022-05-27 15:29:00|8421.63|8301.63|8419|8299|8421.63|8301.63|8418.9|8298.9|10
1653665350000|2022-05-27 15:29:10|8418.63|8298.63|8421.53|8301.53|8421.53|8301.53|8415.46|8295.46|10
1653665360000|2022-05-27 15:29:20|8422.18|8302.18|8420.61|8300.61|8422.51|8302.51|8420.41|8300.41|10
1653665370000|2022-05-27 15:29:30|8420.88|8300.88|8425.1|8305.1|8425.1|8305.1|8420.88|8300.88|9
1653665380000|2022-05-27 15:29:40|8426.09|8306.09|8425.13|8305.13|8426.29|8306.29|8425.13|8305.13|10
1653665390000|2022-05-27 15:29:50|8426.05|8306.05|8424.17|8304.17|8426.05|8306.05|8423.74|8303.74|10
1653665400000|2022-05-27 15:30:00|8424.22|8304.22|8422.53|8302.53|8424.4|8304.4|8422.53|8302.53|10
1653665410000|2022-05-27 15:30:10|8423.38|8303.38|8424.26|8304.26|8424.26|8304.26|8422.25|8302.25|10
1653665420000|2022-05-27 15:30:20|8424.65|8304.65|8429.96|8309.96|8429.96|8309.96|8424.65|8304.65|9
1653665430000|2022-05-27 15:30:30|8430.47|8310.47|8434.66|8314.66|8434.66|8314.66|8430.25|8310.25|10
1653665440000|2022-05-27 15:30:40|8434.06|8314.06|8436.53|8316.53|8436.53|8316.53|8434.06|8314.06|10
1653665450000|2022-05-27 15:30:50|8436.64|8316.64|8439.12|8319.12|8439.12|8319.12|8436.64|8316.64|10
1653665460000|2022-05-27 15:31:00|8439.58|8319.58|8441.77|8321.77|8441.77|8321.77|8439.28|8319.28|10
1653665470000|2022-05-27 15:31:10|8442.07|8322.07|8445.72|8325.72|8446.05|8326.05|8442.07|8322.07|10
1653665480000|2022-05-27 15:31:20|8445.74|8325.74|8444.78|8324.78|8446.14|8326.14|8444.78|8324.78|10
1653665490000|2022-05-27 15:31:30|8444.63|8324.63|8442.68|8322.68|8444.63|8324.63|8442.68|8322.68|10
1653665500000|2022-05-27 15:31:40|8442.5|8322.5|8446.1|8326.1|8446.1|8326.1|8441.91|8321.91|10
1653665510000|2022-05-27 15:31:50|8446.27|8326.27|8449.26|8329.26|8449.26|8329.26|8446.27|8326.27|10
1653665520000|2022-05-27 15:32:00|8449.34|8329.34|8452.53|8332.53|8452.53|8332.53|8449.34|8329.34|10
1653665530000|2022-05-27 15:32:10|8453.28|8333.28|8457.34|8337.34|8457.34|8337.34|8452.91|8332.91|10
1653665540000|2022-05-27 15:32:20|8457.21|8337.21|8461.16|8341.16|8461.51|8341.51|8457.21|8337.21|10
1653665550000|2022-05-27 15:32:30|8461.69|8341.69|8461.46|8341.46|8461.97|8341.97|8461.02|8341.02|10
1653665560000|2022-05-27 15:32:40|8461.71|8341.71|8460.73|8340.73|8462.4|8342.4|8460.73|8340.73|10
1653665570000|2022-05-27 15:32:50|8460.49|8340.49|8460.4|8340.4|8460.49|8340.49|8459.61|8339.61|9
1653665580000|2022-05-27 15:33:00|8460.47|8340.47|8458.51|8338.51|8460.61|8340.61|8458.51|8338.51|10
1653665590000|2022-05-27 15:33:10|8458.04|8338.04|8455.19|8335.19|8458.3|8338.3|8455.19|8335.19|10
1653665600000|2022-05-27 15:33:20|8453.31|8333.31|8449.11|8329.11|8453.41|8333.41|8449.11|8329.11|10
1653665610000|2022-05-27 15:33:30|8449.02|8329.02|8447.21|8327.21|8449.74|8329.74|8447|8327|10
1653665620000|2022-05-27 15:33:40|8447.46|8327.46|8446.96|8326.96|8447.46|8327.46|8446.58|8326.58|9
1653665630000|2022-05-27 15:33:50|8446.95|8326.95|8447.59|8327.59|8447.85|8327.85|8446.93|8326.93|10
1653665640000|2022-05-27 15:34:00|8447.36|8327.36|8445.55|8325.55|8447.36|8327.36|8445.5|8325.5|10
1653665650000|2022-05-27 15:34:10|8445.8|8325.8|8440.99|8320.99|8445.8|8325.8|8440.99|8320.99|9
1653665660000|2022-05-27 15:34:20|8439.76|8319.76|8436.71|8316.71|8439.76|8319.76|8436.71|8316.71|10
1653665670000|2022-05-27 15:34:30|8436.7|8316.7|8433.82|8313.82|8436.7|8316.7|8433.66|8313.66|10
1653665680000|2022-05-27 15:34:40|8433.54|8313.54|8429.51|8309.51|8433.54|8313.54|8429.51|8309.51|10
1653665690000|2022-05-27 15:34:50|8429.34|8309.34|8427.69|8307.69|8429.34|8309.34|8427.45|8307.45|10
1653665700000|2022-05-27 15:35:00|8427.78|8307.78|8428.3|8308.3|8428.33|8308.33|8427.64|8307.64|10
1653665710000|2022-05-27 15:35:10|8427.79|8307.79|8427.21|8307.21|8427.82|8307.82|8427.21|8307.21|9
1653665720000|2022-05-27 15:35:20|8427.43|8307.43|8429.28|8309.28|8429.28|8309.28|8427.43|8307.43|10
1653665730000|2022-05-27 15:35:30|8429.55|8309.55|8433.19|8313.19|8433.19|8313.19|8429.55|8309.55|10
1653665740000|2022-05-27 15:35:40|8433.23|8313.23|8437.71|8317.71|8437.71|8317.71|8433.23|8313.23|10
1653665750000|2022-05-27 15:35:50|8437.85|8317.85|8439.74|8319.74|8439.89|8319.89|8437.85|8317.85|10
1653665760000|2022-05-27 15:36:00|8440.17|8320.17|8442.43|8322.43|8442.46|8322.46|8440.17|8320.17|10
1653665770000|2022-05-27 15:36:10|8442.44|8322.44|8441.84|8321.84|8443.43|8323.43|8441.84|8321.84|10
1653665780000|2022-05-27 15:36:20|8441.9|8321.9|8442.16|8322.16|8442.99|8322.99|8441.66|8321.66|10
1653665790000|2022-05-27 15:36:30|8442.93|8322.93|8442.5|8322.5|8443.22|8323.22|8442.14|8322.14|10
1653665800000|2022-05-27 15:36:40|8442.67|8322.67|8440.01|8320.01|8442.78|8322.78|8440.01|8320.01|10
1653665810000|2022-05-27 15:36:50|8440.2|8320.2|8439.37|8319.37|8440.63|8320.63|8439.02|8319.02|10
1653665820000|2022-05-27 15:37:00|8439.17|8319.17|8438.28|8318.28|8439.4|8319.4|8438.28|8318.28|8
1653665830000|2022-05-27 15:37:10|8439.13|8319.13|8437.88|8317.88|8439.13|8319.13|8437.08|8317.08|10
1653665840000|2022-05-27 15:37:20|8437.7|8317.7|8433.12|8313.12|8437.7|8317.7|8433.12|8313.12|10
1653665850000|2022-05-27 15:37:30|8432.86|8312.86|8433.66|8313.66|8433.74|8313.74|8432.86|8312.86|10
1653665860000|2022-05-27 15:37:40|8433.67|8313.67|8433.05|8313.05|8433.74|8313.74|8432.32|8312.32|10
1653665870000|2022-05-27 15:37:50|8433.16|8313.16|8436.14|8316.14|8436.14|8316.14|8433.03|8313.03|10
1653665880000|2022-05-27 15:38:00|8435.62|8315.62|8435.68|8315.68|8435.75|8315.75|8434.94|8314.94|10
1653665890000|2022-05-27 15:38:10|8435.69|8315.69|8433.19|8313.19|8435.94|8315.94|8433.19|8313.19|10
1653665900000|2022-05-27 15:38:20|8433.37|8313.37|8433.95|8313.95|8434.03|8314.03|8433.16|8313.16|9
1653665910000|2022-05-27 15:38:30|8433.75|8313.75|8433.02|8313.02|8433.93|8313.93|8432.95|8312.95|10
1653665920000|2022-05-27 15:38:40|8433.07|8313.07|8431.12|8311.12|8433.34|8313.34|8431.12|8311.12|10
1653665930000|2022-05-27 15:38:50|8431|8311|8430.71|8310.71|8431.16|8311.16|8430.71|8310.71|10
1653665940000|2022-05-27 15:39:00|8430.85|8310.85|8430.41|8310.41|8431.01|8311.01|8429.88|8309.88|10
1653665950000|2022-05-27 15:39:10|8430.42|8310.42|8432|8312|8432|8312|8430.34|8310.34|10
1653665960000|2022-05-27 15:39:20|8432.16|8312.16|8434.49|8314.49|8435.94|8315.94|8432.16|8312.16|9
1653665970000|2022-05-27 15:39:30|8435.31|8315.31|8437.32|8317.32|8437.32|8317.32|8435.31|8315.31|10
1653665980000|2022-05-27 15:39:40|8437.5|8317.5|8439.3|8319.3|8439.8|8319.8|8437.5|8317.5|10
1653665990000|2022-05-27 15:39:50|8439.26|8319.26|8436.89|8316.89|8439.26|8319.26|8436.49|8316.49|10
1653666000000|2022-05-27 15:40:00|8435.18|8315.18|8430.77|8310.77|8435.18|8315.18|8430.77|8310.77|10
1653666010000|2022-05-27 15:40:10|8430.06|8310.06|8427.35|8307.35|8430.06|8310.06|8427.21|8307.21|10
1653666020000|2022-05-27 15:40:20|8426.76|8306.76|8424.78|8304.78|8426.76|8306.76|8424.75|8304.75|9
1653666030000|2022-05-27 15:40:30|8425.38|8305.38|8425.14|8305.14|8425.43|8305.43|8424.42|8304.42|10
1653666040000|2022-05-27 15:40:40|8424.82|8304.82|8428.31|8308.31|8428.31|8308.31|8424.82|8304.82|10
1653666050000|2022-05-27 15:40:50|8428.39|8308.39|8426.67|8306.67|8429.17|8309.17|8426.67|8306.67|9
1653666060000|2022-05-27 15:41:00|8427|8307|8428.3|8308.3|8428.3|8308.3|8427|8307|9
1653666070000|2022-05-27 15:41:10|8427.99|8307.99|8429.42|8309.42|8429.52|8309.52|8427.86|8307.86|10
1653666080000|2022-05-27 15:41:20|8429.78|8309.78|8429.24|8309.24|8429.92|8309.92|8429.21|8309.21|9
1653666090000|2022-05-27 15:41:30|8428.78|8308.78|8430.41|8310.41|8430.79|8310.79|8428.78|8308.78|10
1653666100000|2022-05-27 15:41:40|8430.99|8310.99|8434.01|8314.01|8434.01|8314.01|8430.99|8310.99|10
1653666110000|2022-05-27 15:41:50|8433.87|8313.87|8437.32|8317.32|8437.32|8317.32|8433.87|8313.87|10
1653666120000|2022-05-27 15:42:00|8437.68|8317.68|8439.16|8319.16|8439.23|8319.23|8437.58|8317.58|10
1653666130000|2022-05-27 15:42:10|8439.26|8319.26|8438.85|8318.85|8439.59|8319.59|8438.85|8318.85|10
1653666140000|2022-05-27 15:42:20|8438.76|8318.76|8439.75|8319.75|8439.75|8319.75|8438.71|8318.71|10
1653666150000|2022-05-27 15:42:30|8439.92|8319.92|8443.39|8323.39|8443.42|8323.42|8439.92|8319.92|10
1653666160000|2022-05-27 15:42:40|8444.39|8324.39|8450.27|8330.27|8450.27|8330.27|8444.39|8324.39|10
1653666170000|2022-05-27 15:42:50|8450.6|8330.6|8450.85|8330.85|8451.49|8331.49|8449.88|8329.88|10
1653666180000|2022-05-27 15:43:00|8452.11|8332.11|8452.68|8332.68|8452.98|8332.98|8452.07|8332.07|9
1653666190000|2022-05-27 15:43:10|8454.19|8334.19|8456.39|8336.39|8456.39|8336.39|8453.74|8333.74|10
1653666200000|2022-05-27 15:43:20|8457.17|8337.17|8454.97|8334.97|8457.17|8337.17|8454.97|8334.97|10
1653666210000|2022-05-27 15:43:30|8455.38|8335.38|8454.24|8334.24|8456.08|8336.08|8454.24|8334.24|10
1653666220000|2022-05-27 15:43:40|8454.48|8334.48|8453.35|8333.35|8454.48|8334.48|8453.35|8333.35|9
1653666230000|2022-05-27 15:43:50|8453.16|8333.16|8451.05|8331.05|8453.16|8333.16|8451.05|8331.05|9
1653666240000|2022-05-27 15:44:00|8451.12|8331.12|8449.02|8329.02|8451.12|8331.12|8449.02|8329.02|10
1653666250000|2022-05-27 15:44:10|8448.77|8328.77|8449.42|8329.42|8449.79|8329.79|8448.73|8328.73|10
1653666260000|2022-05-27 15:44:20|8450|8330|8449.28|8329.28|8450|8330|8448.3|8328.3|10
1653666270000|2022-05-27 15:44:30|8448.39|8328.39|8446.48|8326.48|8448.39|8328.39|8446.48|8326.48|10
1653666280000|2022-05-27 15:44:40|8446.36|8326.36|8446.88|8326.88|8446.88|8326.88|8446.15|8326.15|10
1653666290000|2022-05-27 15:44:50|8446.99|8326.99|8446.77|8326.77|8446.99|8326.99|8446.54|8326.54|10
1653666300000|2022-05-27 15:45:00|8446.57|8326.57|8444.09|8324.09|8446.62|8326.62|8444.09|8324.09|10
1653666310000|2022-05-27 15:45:10|8444.25|8324.25|8442.18|8322.18|8444.25|8324.25|8441.9|8321.9|10
1653666320000|2022-05-27 15:45:20|8442.34|8322.34|8442.83|8322.83|8443.57|8323.57|8442.34|8322.34|10
1653666330000|2022-05-27 15:45:30|8442.93|8322.93|8444.44|8324.44|8444.8|8324.8|8442.93|8322.93|10
1653666340000|2022-05-27 15:45:40|8446.22|8326.22|8449.74|8329.74|8449.74|8329.74|8446.22|8326.22|10
1653666350000|2022-05-27 15:45:50|8449.09|8329.09|8454.46|8334.46|8454.46|8334.46|8449.09|8329.09|10
1653666360000|2022-05-27 15:46:00|8454.03|8334.03|8454.22|8334.22|8454.52|8334.52|8453.73|8333.73|9
1653666370000|2022-05-27 15:46:10|8454.14|8334.14|8453.78|8333.78|8454.38|8334.38|8453.63|8333.63|10
1653666380000|2022-05-27 15:46:20|8453.95|8333.95|8454.74|8334.74|8454.79|8334.79|8453.95|8333.95|10
1653666390000|2022-05-27 15:46:30|8454.73|8334.73|8453.53|8333.53|8454.73|8334.73|8453.53|8333.53|9
1653666400000|2022-05-27 15:46:40|8453.61|8333.61|8453.16|8333.16|8453.83|8333.83|8452.69|8332.69|10
1653666410000|2022-05-27 15:46:50|8453.58|8333.58|8452.96|8332.96|8453.78|8333.78|8452.96|8332.96|8
1653666420000|2022-05-27 15:47:00|8452.16|8332.16|8450.79|8330.79|8452.16|8332.16|8450.34|8330.34|10
1653666430000|2022-05-27 15:47:10|8450.63|8330.63|8448.67|8328.67|8450.63|8330.63|8448.61|8328.61|10
1653666440000|2022-05-27 15:47:20|8448.64|8328.64|8448.42|8328.42|8448.72|8328.72|8448.05|8328.05|10
1653666450000|2022-05-27 15:47:30|8448.11|8328.11|8449.38|8329.38|8449.38|8329.38|8447.24|8327.24|10
1653666460000|2022-05-27 15:47:40|8449.84|8329.84|8450.25|8330.25|8450.53|8330.53|8449.84|8329.84|10
1653666470000|2022-05-27 15:47:50|8450.16|8330.16|8449.44|8329.44|8450.16|8330.16|8449.26|8329.26|9
1653666480000|2022-05-27 15:48:00|8449.89|8329.89|8447.82|8327.82|8449.99|8329.99|8447.77|8327.77|10
1653666490000|2022-05-27 15:48:10|8447.68|8327.68|8448.55|8328.55|8448.96|8328.96|8447.68|8327.68|10
1653666500000|2022-05-27 15:48:20|8448.79|8328.79|8448.29|8328.29|8448.79|8328.79|8448.18|8328.18|10
1653666510000|2022-05-27 15:48:30|8448.3|8328.3|8447.92|8327.92|8448.3|8328.3|8447.92|8327.92|8
1653666520000|2022-05-27 15:48:40|8447.74|8327.74|8449.65|8329.65|8449.65|8329.65|8447.73|8327.73|10
1653666530000|2022-05-27 15:48:50|8449.05|8329.05|8452|8332|8452.14|8332.14|8449.05|8329.05|10
1653666540000|2022-05-27 15:49:00|8451.89|8331.89|8451.58|8331.58|8452.65|8332.65|8451.14|8331.14|10
1653666550000|2022-05-27 15:49:10|8451.47|8331.47|8452.44|8332.44|8452.44|8332.44|8450.86|8330.86|10
1653666560000|2022-05-27 15:49:20|8452.06|8332.06|8453.08|8333.08|8453.23|8333.23|8452.06|8332.06|8
1653666570000|2022-05-27 15:49:30|8453.25|8333.25|8452.5|8332.5|8453.25|8333.25|8451.82|8331.82|10
1653666580000|2022-05-27 15:49:40|8452.72|8332.72|8455.62|8335.62|8455.62|8335.62|8452.69|8332.69|9
1653666590000|2022-05-27 15:49:50|8455.85|8335.85|8456.02|8336.02|8456.38|8336.38|8455.39|8335.39|10
1653666600000|2022-05-27 15:50:00|8456.35|8336.35|8459.5|8339.5|8459.5|8339.5|8456.25|8336.25|10
1653666610000|2022-05-27 15:50:10|8459.42|8339.42|8462.16|8342.16|8462.16|8342.16|8459.42|8339.42|10
1653666620000|2022-05-27 15:50:20|8463.34|8343.34|8463.66|8343.66|8464.35|8344.35|8463.34|8343.34|10
1653666630000|2022-05-27 15:50:30|8463.96|8343.96|8461.76|8341.76|8463.96|8343.96|8461.76|8341.76|9
1653666640000|2022-05-27 15:50:40|8462.4|8342.4|8461.71|8341.71|8462.57|8342.57|8461.01|8341.01|10
1653666650000|2022-05-27 15:50:50|8460.8|8340.8|8456.85|8336.85|8460.8|8340.8|8456.85|8336.85|10
1653666660000|2022-05-27 15:51:00|8456.08|8336.08|8454.5|8334.5|8456.08|8336.08|8454.38|8334.38|9
1653666670000|2022-05-27 15:51:10|8454.72|8334.72|8452.23|8332.23|8454.72|8334.72|8451.47|8331.47|10
1653666680000|2022-05-27 15:51:20|8451.61|8331.61|8449.7|8329.7|8451.61|8331.61|8449.7|8329.7|10
1653666690000|2022-05-27 15:51:30|8449.6|8329.6|8448.65|8328.65|8449.6|8329.6|8448.4|8328.4|9
1653666700000|2022-05-27 15:51:40|8448.76|8328.76|8448.8|8328.8|8448.8|8328.8|8448.25|8328.25|10
1653666710000|2022-05-27 15:51:50|8449.44|8329.44|8449.16|8329.16|8449.5|8329.5|8448.07|8328.07|10
1653666720000|2022-05-27 15:52:00|8449|8329|8450.13|8330.13|8450.13|8330.13|8449|8329|10
1653666730000|2022-05-27 15:52:10|8450.67|8330.67|8450.43|8330.43|8451.61|8331.61|8450.43|8330.43|9
1653666740000|2022-05-27 15:52:20|8450.85|8330.85|8449.7|8329.7|8450.85|8330.85|8449.43|8329.43|10
1653666750000|2022-05-27 15:52:30|8449.73|8329.73|8449.07|8329.07|8450.11|8330.11|8449.07|8329.07|10
1653666760000|2022-05-27 15:52:40|8449.52|8329.52|8450.64|8330.64|8450.64|8330.64|8448.98|8328.98|9
1653666770000|2022-05-27 15:52:50|8450.6|8330.6|8449.09|8329.09|8450.62|8330.62|8448.86|8328.86|10
1653666780000|2022-05-27 15:53:00|8448.97|8328.97|8444.72|8324.72|8448.97|8328.97|8444.48|8324.48|10
1653666790000|2022-05-27 15:53:10|8444.51|8324.51|8442.37|8322.37|8444.51|8324.51|8442.37|8322.37|10
1653666800000|2022-05-27 15:53:20|8441.79|8321.79|8440.11|8320.11|8442.08|8322.08|8440.11|8320.11|10
1653666810000|2022-05-27 15:53:30|8438.92|8318.92|8436.24|8316.24|8439.5|8319.5|8436.16|8316.16|10
1653666820000|2022-05-27 15:53:40|8436.15|8316.15|8435.72|8315.72|8436.19|8316.19|8435.7|8315.7|9
1653666830000|2022-05-27 15:53:50|8435.77|8315.77|8432.63|8312.63|8435.77|8315.77|8432.06|8312.06|9
1653666840000|2022-05-27 15:54:00|8432.05|8312.05|8432.79|8312.79|8433.35|8313.35|8432.05|8312.05|10
1653666850000|2022-05-27 15:54:10|8433.44|8313.44|8435.43|8315.43|8435.5|8315.5|8432.82|8312.82|10
1653666860000|2022-05-27 15:54:20|8435.35|8315.35|8436.13|8316.13|8436.82|8316.82|8435.35|8315.35|10
1653666870000|2022-05-27 15:54:30|8436.75|8316.75|8436.57|8316.57|8436.75|8316.75|8435.67|8315.67|10
1653666880000|2022-05-27 15:54:40|8436.59|8316.59|8436.26|8316.26|8437.04|8317.04|8436.26|8316.26|10
1653666890000|2022-05-27 15:54:50|8436.24|8316.24|8435.6|8315.6|8436.24|8316.24|8435.18|8315.18|8
1653666900000|2022-05-27 15:55:00|8435.61|8315.61|8435.23|8315.23|8435.69|8315.69|8435.23|8315.23|9
1653666910000|2022-05-27 15:55:10|8435.24|8315.24|8432.66|8312.66|8435.24|8315.24|8432.66|8312.66|9
1653666920000|2022-05-27 15:55:20|8432.47|8312.47|8429.5|8309.5|8432.47|8312.47|8429.47|8309.47|10
1653666930000|2022-05-27 15:55:30|8428.55|8308.55|8426.73|8306.73|8428.55|8308.55|8426.73|8306.73|9
1653666940000|2022-05-27 15:55:40|8426.82|8306.82|8426.16|8306.16|8426.82|8306.82|8425.95|8305.95|10
1653666950000|2022-05-27 15:55:50|8425.98|8305.98|8425.21|8305.21|8426.21|8306.21|8425.21|8305.21|8
1653666960000|2022-05-27 15:56:00|8424.2|8304.2|8422.25|8302.25|8424.2|8304.2|8422.18|8302.18|10
1653666970000|2022-05-27 15:56:10|8421.72|8301.72|8419.67|8299.67|8421.94|8301.94|8419.67|8299.67|10
1653666980000|2022-05-27 15:56:20|8418.55|8298.55|8416.42|8296.42|8418.55|8298.55|8416.42|8296.42|10
1653666990000|2022-05-27 15:56:30|8416.39|8296.39|8414.22|8294.22|8416.39|8296.39|8414.22|8294.22|9
1653667000000|2022-05-27 15:56:40|8413.67|8293.67|8412.23|8292.23|8413.67|8293.67|8412.23|8292.23|9
1653667010000|2022-05-27 15:56:50|8411.51|8291.51|8411.2|8291.2|8411.51|8291.51|8411.13|8291.13|10
1653667020000|2022-05-27 15:57:00|8411.26|8291.26|8409.75|8289.75|8411.26|8291.26|8409.19|8289.19|10
1653667030000|2022-05-27 15:57:10|8409.69|8289.69|8405.01|8285.01|8409.78|8289.78|8405.01|8285.01|10
1653667040000|2022-05-27 15:57:20|8404.44|8284.44|8403.63|8283.63|8405.03|8285.03|8402.85|8282.85|10
1653667050000|2022-05-27 15:57:30|8403.26|8283.26|8399.28|8279.28|8403.26|8283.26|8399.28|8279.28|10
1653667060000|2022-05-27 15:57:40|8398.8|8278.8|8393.98|8273.98|8399.34|8279.34|8393.98|8273.98|10
1653667070000|2022-05-27 15:57:50|8392.86|8272.86|8389.87|8269.87|8392.86|8272.86|8389.87|8269.87|9
1653667080000|2022-05-27 15:58:00|8389.25|8269.25|8389.86|8269.86|8389.97|8269.97|8388.27|8268.27|10
1653667090000|2022-05-27 15:58:10|8389.93|8269.93|8389.74|8269.74|8391.45|8271.45|8389.74|8269.74|10
1653667100000|2022-05-27 15:58:20|8390.57|8270.57|8386.2|8266.2|8391.08|8271.08|8385.87|8265.87|10
1653667110000|2022-05-27 15:58:30|8387.04|8267.04|8386.55|8266.55|8387.04|8267.04|8386.02|8266.02|10
1653667120000|2022-05-27 15:58:40|8386.31|8266.31|8388.63|8268.63|8388.63|8268.63|8386.27|8266.27|10
1653667130000|2022-05-27 15:58:50|8388.77|8268.77|8390.87|8270.87|8390.87|8270.87|8388.77|8268.77|10
1653667140000|2022-05-27 15:59:00|8391.04|8271.04|8390.86|8270.86|8391.12|8271.12|8390.85|8270.85|7
1653667150000|2022-05-27 15:59:10|8391.17|8271.17|8393.18|8273.18|8393.18|8273.18|8391.17|8271.17|10
1653667160000|2022-05-27 15:59:20|8393.39|8273.39|8395.55|8275.55|8395.55|8275.55|8393.39|8273.39|9
1653667170000|2022-05-27 15:59:30|8396.04|8276.04|8398.04|8278.04|8398.1|8278.1|8396.04|8276.04|10
1653667180000|2022-05-27 15:59:40|8398.24|8278.24|8399.15|8279.15|8399.15|8279.15|8397.93|8277.93|9
1653667190000|2022-05-27 15:59:50|8399.5|8279.5|8398.98|8278.98|8399.74|8279.74|8398.98|8278.98|10
1653667200000|2022-05-27 16:00:00|8398.95|8278.95|8397|8277|8398.95|8278.95|8397|8277|10
1653667210000|2022-05-27 16:00:10|8396.89|8276.89|8397.18|8277.18|8397.56|8277.56|8396.47|8276.47|10
1653667220000|2022-05-27 16:00:20|8396.94|8276.94|8394.97|8274.97|8396.94|8276.94|8394.97|8274.97|10
1653667230000|2022-05-27 16:00:30|8394.87|8274.87|8396.22|8276.22|8396.38|8276.38|8394.87|8274.87|10
1653667240000|2022-05-27 16:00:40|8396.52|8276.52|8395.79|8275.79|8396.57|8276.57|8395.79|8275.79|9
1653667250000|2022-05-27 16:00:50|8395.42|8275.42|8394.44|8274.44|8395.42|8275.42|8393.36|8273.36|10
1653667260000|2022-05-27 16:01:00|8394.54|8274.54|8391.96|8271.96|8394.54|8274.54|8391.96|8271.96|10
1653667270000|2022-05-27 16:01:10|8392.02|8272.02|8393.04|8273.04|8393.04|8273.04|8391.75|8271.75|10
1653667280000|2022-05-27 16:01:20|8393.23|8273.23|8397.31|8277.31|8397.31|8277.31|8393.23|8273.23|10
1653667290000|2022-05-27 16:01:30|8397.53|8277.53|8400.04|8280.04|8400.04|8280.04|8397.53|8277.53|10
1653667300000|2022-05-27 16:01:40|8399.94|8279.94|8401.28|8281.28|8401.28|8281.28|8399.94|8279.94|10
1653667310000|2022-05-27 16:01:50|8401.58|8281.58|8404.24|8284.24|8404.24|8284.24|8401.45|8281.45|10
1653667320000|2022-05-27 16:02:00|8405.27|8285.27|8407.68|8287.68|8407.68|8287.68|8405.27|8285.27|10
1653667330000|2022-05-27 16:02:10|8407.59|8287.59|8410.02|8290.02|8410.4|8290.4|8407.59|8287.59|10
1653667340000|2022-05-27 16:02:20|8410.31|8290.31|8413.62|8293.62|8413.62|8293.62|8410.29|8290.29|10
1653667350000|2022-05-27 16:02:30|8413.79|8293.79|8416.52|8296.52|8416.52|8296.52|8413.79|8293.79|10
1653667360000|2022-05-27 16:02:40|8415.85|8295.85|8416.33|8296.33|8416.41|8296.41|8415.6|8295.6|10
1653667370000|2022-05-27 16:02:50|8416.37|8296.37|8415.19|8295.19|8416.73|8296.73|8414.93|8294.93|10
1653667380000|2022-05-27 16:03:00|8414.32|8294.32|8411.97|8291.97|8414.32|8294.32|8411.65|8291.65|10
1653667390000|2022-05-27 16:03:10|8411.84|8291.84|8408.3|8288.3|8411.93|8291.93|8408.3|8288.3|10
1653667400000|2022-05-27 16:03:20|8408.03|8288.03|8404.14|8284.14|8408.03|8288.03|8402.95|8282.95|10
1653667410000|2022-05-27 16:03:30|8404.13|8284.13|8395.89|8275.89|8404.13|8284.13|8395.89|8275.89|10
1653667420000|2022-05-27 16:03:40|8396.01|8276.01|8391.36|8271.36|8396.26|8276.26|8391.36|8271.36|10
1653667430000|2022-05-27 16:03:50|8391.22|8271.22|8387.64|8267.64|8391.22|8271.22|8387.64|8267.64|10
1653667440000|2022-05-27 16:04:00|8387.98|8267.98|8386.86|8266.86|8387.98|8267.98|8386.7|8266.7|10
1653667450000|2022-05-27 16:04:10|8387.13|8267.13|8388.2|8268.2|8388.2|8268.2|8387.13|8267.13|10
1653667460000|2022-05-27 16:04:20|8387.86|8267.86|8387.73|8267.73|8389.14|8269.14|8387.73|8267.73|10
1653667470000|2022-05-27 16:04:30|8387.99|8267.99|8386.61|8266.61|8387.99|8267.99|8386.61|8266.61|10
1653667480000|2022-05-27 16:04:40|8386.57|8266.57|8385.35|8265.35|8386.68|8266.68|8385.35|8265.35|10
1653667490000|2022-05-27 16:04:50|8385.4|8265.4|8384.83|8264.83|8385.69|8265.69|8384.83|8264.83|10
1653667500000|2022-05-27 16:05:00|8383.5|8263.5|8377.32|8257.32|8383.5|8263.5|8377.32|8257.32|10
1653667510000|2022-05-27 16:05:10|8376.53|8256.53|8374.02|8254.02|8376.53|8256.53|8374.02|8254.02|10
1653667520000|2022-05-27 16:05:20|8373.83|8253.83|8372.49|8252.49|8373.83|8253.83|8372.11|8252.11|10
1653667530000|2022-05-27 16:05:30|8372.32|8252.32|8371.87|8251.87|8372.32|8252.32|8371.8|8251.8|10
1653667540000|2022-05-27 16:05:40|8371.85|8251.85|8372.53|8252.53|8372.53|8252.53|8371.85|8251.85|9
1653667550000|2022-05-27 16:05:50|8372.69|8252.69|8369.87|8249.87|8372.69|8252.69|8369.87|8249.87|10
1653667560000|2022-05-27 16:06:00|8369.93|8249.93|8369.49|8249.49|8370.27|8250.27|8369.2|8249.2|10
1653667570000|2022-05-27 16:06:10|8369|8249|8365.78|8245.78|8369.42|8249.42|8365.78|8245.78|10
1653667580000|2022-05-27 16:06:20|8364.87|8244.87|8359.4|8239.4|8364.87|8244.87|8359.4|8239.4|10
1653667590000|2022-05-27 16:06:30|8359.06|8239.06|8358.82|8238.82|8359.42|8239.42|8358.09|8238.09|10
1653667600000|2022-05-27 16:06:40|8358.73|8238.73|8360.66|8240.66|8360.66|8240.66|8358.73|8238.73|10
1653667610000|2022-05-27 16:06:50|8361.22|8241.22|8362.97|8242.97|8363.4|8243.4|8361.22|8241.22|10
1653667620000|2022-05-27 16:07:00|8363.34|8243.34|8364.15|8244.15|8364.46|8244.46|8363.31|8243.31|10
1653667630000|2022-05-27 16:07:10|8363.81|8243.81|8363.7|8243.7|8364.47|8244.47|8363.7|8243.7|9
1653667640000|2022-05-27 16:07:20|8363.8|8243.8|8362.73|8242.73|8363.87|8243.87|8362.73|8242.73|10
1653667650000|2022-05-27 16:07:30|8363.06|8243.06|8360.14|8240.14|8363.06|8243.06|8360.14|8240.14|10
1653667660000|2022-05-27 16:07:40|8359.77|8239.77|8354.52|8234.52|8359.77|8239.77|8353.72|8233.72|10
1653667670000|2022-05-27 16:07:50|8354.43|8234.43|8352.33|8232.33|8354.43|8234.43|8351.76|8231.76|10
1653667680000|2022-05-27 16:08:00|8353.21|8233.21|8355.32|8235.32|8355.65|8235.65|8353.21|8233.21|10
1653667690000|2022-05-27 16:08:10|8355.37|8235.37|8352.94|8232.94|8355.81|8235.81|8352.94|8232.94|10
1653667700000|2022-05-27 16:08:20|8352.55|8232.55|8353.34|8233.34|8353.34|8233.34|8351.96|8231.96|10
1653667710000|2022-05-27 16:08:30|8353.54|8233.54|8353.45|8233.45|8353.54|8233.54|8352.8|8232.8|10
1653667720000|2022-05-27 16:08:40|8353.22|8233.22|8353.8|8233.8|8354.37|8234.37|8353.22|8233.22|10
1653667730000|2022-05-27 16:08:50|8353.5|8233.5|8352.76|8232.76|8353.75|8233.75|8352.76|8232.76|10
1653667740000|2022-05-27 16:09:00|8352.02|8232.02|8350.22|8230.22|8352.02|8232.02|8349.95|8229.95|10
1653667750000|2022-05-27 16:09:10|8351.49|8231.49|8351.13|8231.13|8352.52|8232.52|8351.13|8231.13|10
1653667760000|2022-05-27 16:09:20|8350.77|8230.77|8350.55|8230.55|8351.85|8231.85|8350.17|8230.17|10
1653667770000|2022-05-27 16:09:30|8351.44|8231.44|8352.76|8232.76|8352.76|8232.76|8351.41|8231.41|9
1653667780000|2022-05-27 16:09:40|8352.48|8232.48|8353.91|8233.91|8353.91|8233.91|8352.48|8232.48|10
1653667790000|2022-05-27 16:09:50|8353.88|8233.88|8356.33|8236.33|8357.09|8237.09|8353.88|8233.88|10
1653667800000|2022-05-27 16:10:00|8357.64|8237.64|8361.96|8241.96|8361.96|8241.96|8356.5|8236.5|10
1653667810000|2022-05-27 16:10:10|8362.49|8242.49|8365.49|8245.49|8365.63|8245.63|8362.49|8242.49|10
1653667820000|2022-05-27 16:10:20|8365.94|8245.94|8372.75|8252.75|8372.75|8252.75|8365.94|8245.94|10
1653667830000|2022-05-27 16:10:30|8372.48|8252.48|8374.62|8254.62|8374.62|8254.62|8371.93|8251.93|10
1653667840000|2022-05-27 16:10:40|8374.64|8254.64|8378.04|8258.04|8378.04|8258.04|8374.64|8254.64|10
1653667850000|2022-05-27 16:10:50|8379.02|8259.02|8390.29|8270.29|8390.29|8270.29|8379.02|8259.02|10
1653667860000|2022-05-27 16:11:00|8391.78|8271.78|8400.82|8280.82|8400.82|8280.82|8391.78|8271.78|10
1653667870000|2022-05-27 16:11:10|8404.2|8284.2|8408.96|8288.96|8408.96|8288.96|8403.43|8283.43|10
1653667880000|2022-05-27 16:11:20|8409.33|8289.33|8412.44|8292.44|8413.72|8293.72|8409.33|8289.33|10
1653667890000|2022-05-27 16:11:30|8412.27|8292.27|8414.42|8294.42|8414.42|8294.42|8412.27|8292.27|10
1653667900000|2022-05-27 16:11:40|8414.61|8294.61|8421.5|8301.5|8421.5|8301.5|8414.61|8294.61|10
1653667910000|2022-05-27 16:11:50|8422.49|8302.49|8425.89|8305.89|8425.89|8305.89|8422.49|8302.49|10
1653667920000|2022-05-27 16:12:00|8426.65|8306.65|8430.83|8310.83|8431.72|8311.72|8426.65|8306.65|10
1653667930000|2022-05-27 16:12:10|8430.85|8310.85|8428.41|8308.41|8431.15|8311.15|8428.29|8308.29|10
1653667940000|2022-05-27 16:12:20|8429|8309|8429.24|8309.24|8429.39|8309.39|8428.86|8308.86|10
1653667950000|2022-05-27 16:12:30|8429.5|8309.5|8427.36|8307.36|8429.5|8309.5|8427.36|8307.36|10
1653667960000|2022-05-27 16:12:40|8427.4|8307.4|8426.91|8306.91|8427.4|8307.4|8425.93|8305.93|10
1653667970000|2022-05-27 16:12:50|8426.75|8306.75|8427.76|8307.76|8427.96|8307.96|8426.75|8306.75|10
1653667980000|2022-05-27 16:13:00|8428.06|8308.06|8426.96|8306.96|8428.61|8308.61|8426.96|8306.96|10
1653667990000|2022-05-27 16:13:10|8426.94|8306.94|8425.52|8305.52|8427.19|8307.19|8425.52|8305.52|10
1653668000000|2022-05-27 16:13:20|8425.63|8305.63|8424.19|8304.19|8425.63|8305.63|8424.19|8304.19|10
1653668010000|2022-05-27 16:13:30|8424.18|8304.18|8424.52|8304.52|8424.52|8304.52|8423.98|8303.98|9
1653668020000|2022-05-27 16:13:40|8424.17|8304.17|8423.74|8303.74|8424.36|8304.36|8423.14|8303.14|10
1653668030000|2022-05-27 16:13:50|8423.59|8303.59|8423.05|8303.05|8423.61|8303.61|8422.92|8302.92|10
1653668040000|2022-05-27 16:14:00|8422.99|8302.99|8422|8302|8423.07|8303.07|8421.79|8301.79|10
1653668050000|2022-05-27 16:14:10|8422.74|8302.74|8422.49|8302.49|8422.87|8302.87|8421.93|8301.93|10
1653668060000|2022-05-27 16:14:20|8422.5|8302.5|8423.86|8303.86|8424.18|8304.18|8422.48|8302.48|10
1653668070000|2022-05-27 16:14:30|8424.05|8304.05|8423.86|8303.86|8424.09|8304.09|8423.04|8303.04|10
1653668080000|2022-05-27 16:14:40|8423.89|8303.89|8422.77|8302.77|8423.89|8303.89|8422.77|8302.77|8
1653668090000|2022-05-27 16:14:50|8422.76|8302.76|8422.36|8302.36|8423.05|8303.05|8422.36|8302.36|10
1653668100000|2022-05-27 16:15:00|8422.45|8302.45|8420.6|8300.6|8422.45|8302.45|8420.6|8300.6|9
1653668110000|2022-05-27 16:15:10|8420.57|8300.57|8420.07|8300.07|8420.57|8300.57|8419.95|8299.95|10
1653668120000|2022-05-27 16:15:20|8420.05|8300.05|8417.71|8297.71|8420.05|8300.05|8417.71|8297.71|9
1653668130000|2022-05-27 16:15:30|8417.59|8297.59|8413.44|8293.44|8417.59|8297.59|8413.44|8293.44|9
1653668140000|2022-05-27 16:15:40|8413.26|8293.26|8409.03|8289.03|8413.26|8293.26|8409.03|8289.03|10
1653668150000|2022-05-27 16:15:50|8408.66|8288.66|8407.1|8287.1|8408.66|8288.66|8407.1|8287.1|10
1653668160000|2022-05-27 16:16:00|8407.14|8287.14|8403.68|8283.68|8407.23|8287.23|8403.67|8283.67|10
1653668170000|2022-05-27 16:16:10|8403.61|8283.61|8400.88|8280.88|8404.03|8284.03|8400.88|8280.88|10
1653668180000|2022-05-27 16:16:20|8400.29|8280.29|8395.69|8275.69|8400.29|8280.29|8395.69|8275.69|10
1653668190000|2022-05-27 16:16:30|8395.66|8275.66|8393.56|8273.56|8395.66|8275.66|8393.5|8273.5|9
1653668200000|2022-05-27 16:16:40|8393.49|8273.49|8394.61|8274.61|8394.86|8274.86|8393.28|8273.28|10
1653668210000|2022-05-27 16:16:50|8394.91|8274.91|8397.17|8277.17|8397.2|8277.2|8394.91|8274.91|10
1653668220000|2022-05-27 16:17:00|8397.1|8277.1|8397.75|8277.75|8398.18|8278.18|8397.1|8277.1|10
1653668230000|2022-05-27 16:17:10|8397.73|8277.73|8396.58|8276.58|8397.73|8277.73|8396.4|8276.4|8
1653668240000|2022-05-27 16:17:20|8396.4|8276.4|8397.56|8277.56|8397.56|8277.56|8396.37|8276.37|10
1653668250000|2022-05-27 16:17:30|8397.38|8277.38|8398.35|8278.35|8398.35|8278.35|8396.91|8276.91|10
1653668260000|2022-05-27 16:17:40|8398.77|8278.77|8397.26|8277.26|8399.4|8279.4|8397.26|8277.26|9
1653668270000|2022-05-27 16:17:50|8397.74|8277.74|8398.28|8278.28|8398.53|8278.53|8397.37|8277.37|10
1653668280000|2022-05-27 16:18:00|8398.55|8278.55|8397.56|8277.56|8398.58|8278.58|8397.56|8277.56|10
1653668290000|2022-05-27 16:18:10|8397.6|8277.6|8397.93|8277.93|8397.93|8277.93|8397.01|8277.01|10
1653668300000|2022-05-27 16:18:20|8398.29|8278.29|8398.56|8278.56|8398.61|8278.61|8398.26|8278.26|9
1653668310000|2022-05-27 16:18:30|8398.36|8278.36|8400.02|8280.02|8400.02|8280.02|8398.36|8278.36|9
1653668320000|2022-05-27 16:18:40|8399.48|8279.48|8400.34|8280.34|8400.47|8280.47|8399.48|8279.48|10
1653668330000|2022-05-27 16:18:50|8400.67|8280.67|8400.69|8280.69|8401.16|8281.16|8400.55|8280.55|10
1653668340000|2022-05-27 16:19:00|8401.12|8281.12|8397.7|8277.7|8401.12|8281.12|8397.65|8277.65|10
1653668350000|2022-05-27 16:19:10|8397.81|8277.81|8395.39|8275.39|8397.81|8277.81|8395.39|8275.39|9
1653668360000|2022-05-27 16:19:20|8395.58|8275.58|8396.48|8276.48|8396.61|8276.61|8395.58|8275.58|9
1653668370000|2022-05-27 16:19:30|8396.31|8276.31|8396.69|8276.69|8396.79|8276.79|8396.11|8276.11|10
1653668380000|2022-05-27 16:19:40|8396.34|8276.34|8397.32|8277.32|8397.5|8277.5|8396.34|8276.34|8
1653668390000|2022-05-27 16:19:50|8397.56|8277.56|8397.4|8277.4|8397.82|8277.82|8397.21|8277.21|10
1653668400000|2022-05-27 16:20:00|8397.82|8277.82|8399.82|8279.82|8400.55|8280.55|8397.82|8277.82|9
1653668410000|2022-05-27 16:20:10|8400.02|8280.02|8403.28|8283.28|8403.77|8283.77|8400|8280|10
1653668420000|2022-05-27 16:20:20|8403.51|8283.51|8404.79|8284.79|8404.79|8284.79|8403.51|8283.51|10
1653668430000|2022-05-27 16:20:30|8404.97|8284.97|8405.3|8285.3|8405.85|8285.85|8404.97|8284.97|8
1653668440000|2022-05-27 16:20:40|8405.37|8285.37|8405.05|8285.05|8406.06|8286.06|8405.04|8285.04|10
1653668450000|2022-05-27 16:20:50|8404.77|8284.77|8404.39|8284.39|8404.96|8284.96|8404.3|8284.3|10
1653668460000|2022-05-27 16:21:00|8404.43|8284.43|8402.8|8282.8|8404.43|8284.43|8402.76|8282.76|10
1653668470000|2022-05-27 16:21:10|8402.62|8282.62|8400.64|8280.64|8402.62|8282.62|8400.55|8280.55|9
1653668480000|2022-05-27 16:21:20|8400.83|8280.83|8400.39|8280.39|8400.83|8280.83|8400.03|8280.03|10
1653668490000|2022-05-27 16:21:30|8400.41|8280.41|8398.78|8278.78|8400.43|8280.43|8398.63|8278.63|10
1653668500000|2022-05-27 16:21:40|8398.67|8278.67|8398.86|8278.86|8399.01|8279.01|8398.54|8278.54|9
1653668510000|2022-05-27 16:21:50|8398.88|8278.88|8396.83|8276.83|8398.88|8278.88|8396.83|8276.83|10
1653668520000|2022-05-27 16:22:00|8396.69|8276.69|8395.87|8275.87|8396.69|8276.69|8395.8|8275.8|10
1653668530000|2022-05-27 16:22:10|8395.97|8275.97|8395.69|8275.69|8396.31|8276.31|8395.69|8275.69|10
1653668540000|2022-05-27 16:22:20|8395.65|8275.65|8392.5|8272.5|8395.77|8275.77|8392.5|8272.5|10
1653668550000|2022-05-27 16:22:30|8392.09|8272.09|8387.97|8267.97|8392.09|8272.09|8387.1|8267.1|10
1653668560000|2022-05-27 16:22:40|8387.49|8267.49|8383.14|8263.14|8387.49|8267.49|8383.14|8263.14|10
1653668570000|2022-05-27 16:22:50|8383.22|8263.22|8379.74|8259.74|8383.22|8263.22|8379.74|8259.74|10
1653668580000|2022-05-27 16:23:00|8379.79|8259.79|8378.51|8258.51|8379.95|8259.95|8378.51|8258.51|9
1653668590000|2022-05-27 16:23:10|8378.28|8258.28|8375.35|8255.35|8378.42|8258.42|8375.35|8255.35|9
1653668600000|2022-05-27 16:23:20|8375.04|8255.04|8372.13|8252.13|8375.08|8255.08|8371.93|8251.93|10
1653668610000|2022-05-27 16:23:30|8372.18|8252.18|8373.46|8253.46|8373.46|8253.46|8372.18|8252.18|10
1653668620000|2022-05-27 16:23:40|8373.61|8253.61|8374.81|8254.81|8374.81|8254.81|8372.7|8252.7|10
1653668630000|2022-05-27 16:23:50|8374.85|8254.85|8377.11|8257.11|8377.16|8257.16|8374.85|8254.85|10
1653668640000|2022-05-27 16:24:00|8376.36|8256.36|8373.19|8253.19|8376.36|8256.36|8373.19|8253.19|10
1653668650000|2022-05-27 16:24:10|8373.41|8253.41|8372.61|8252.61|8373.48|8253.48|8372.57|8252.57|9
1653668660000|2022-05-27 16:24:20|8372.53|8252.53|8372.74|8252.74|8372.79|8252.79|8371.67|8251.67|10
1653668670000|2022-05-27 16:24:30|8372.91|8252.91|8374.22|8254.22|8374.94|8254.94|8372.91|8252.91|10
1653668680000|2022-05-27 16:24:40|8374.16|8254.16|8375.33|8255.33|8375.4|8255.4|8374.16|8254.16|10
1653668690000|2022-05-27 16:24:50|8375.31|8255.31|8377.27|8257.27|8377.27|8257.27|8375.31|8255.31|10
1653668700000|2022-05-27 16:25:00|8377.49|8257.49|8374.89|8254.89|8377.49|8257.49|8374.58|8254.58|9
1653668710000|2022-05-27 16:25:10|8375.49|8255.49|8369.76|8249.76|8375.49|8255.49|8369.76|8249.76|10
1653668720000|2022-05-27 16:25:20|8369.6|8249.6|8367.74|8247.74|8369.62|8249.62|8367.74|8247.74|10
1653668730000|2022-05-27 16:25:30|8367.15|8247.15|8366.78|8246.78|8367.15|8247.15|8365.98|8245.98|10
1653668740000|2022-05-27 16:25:40|8366.59|8246.59|8367.61|8247.61|8367.61|8247.61|8366.59|8246.59|10
1653668750000|2022-05-27 16:25:50|8367.85|8247.85|8368.2|8248.2|8368.22|8248.22|8367.59|8247.59|10
1653668760000|2022-05-27 16:26:00|8368.15|8248.15|8370.69|8250.69|8370.7|8250.7|8367.93|8247.93|10
1653668770000|2022-05-27 16:26:10|8371.39|8251.39|8372.65|8252.65|8372.65|8252.65|8370.73|8250.73|10
1653668780000|2022-05-27 16:26:20|8372.63|8252.63|8371.76|8251.76|8372.68|8252.68|8371.76|8251.76|10
1653668790000|2022-05-27 16:26:30|8371.92|8251.92|8371.67|8251.67|8371.92|8251.92|8371.49|8251.49|10
1653668800000|2022-05-27 16:26:40|8371.71|8251.71|8372.16|8252.16|8372.91|8252.91|8371.71|8251.71|10
1653668810000|2022-05-27 16:26:50|8372.17|8252.17|8371.73|8251.73|8372.24|8252.24|8371.73|8251.73|8
1653668820000|2022-05-27 16:27:00|8371.84|8251.84|8369.16|8249.16|8371.84|8251.84|8369.16|8249.16|10
1653668830000|2022-05-27 16:27:10|8368.89|8248.89|8368.12|8248.12|8369.03|8249.03|8367.99|8247.99|10
1653668840000|2022-05-27 16:27:20|8367.98|8247.98|8367.57|8247.57|8368.04|8248.04|8367.45|8247.45|10
1653668850000|2022-05-27 16:27:30|8367.38|8247.38|8367.22|8247.22|8367.38|8247.38|8367.08|8247.08|8
1653668860000|2022-05-27 16:27:40|8367.23|8247.23|8367.07|8247.07|8367.4|8247.4|8367.07|8247.07|9
1653668870000|2022-05-27 16:27:50|8367.13|8247.13|8367.02|8247.02|8367.19|8247.19|8366.98|8246.98|7
1653668880000|2022-05-27 16:28:00|8366.72|8246.72|8367.57|8247.57|8367.57|8247.57|8366.54|8246.54|9
1653668890000|2022-05-27 16:28:10|8368.01|8248.01|8370.4|8250.4|8370.4|8250.4|8368|8248|10
1653668900000|2022-05-27 16:28:20|8371|8251|8373.95|8253.95|8373.95|8253.95|8371|8251|10
1653668910000|2022-05-27 16:28:30|8375.41|8255.41|8374.27|8254.27|8376.56|8256.56|8374.27|8254.27|10
1653668920000|2022-05-27 16:28:40|8374.65|8254.65|8372.86|8252.86|8375.06|8255.06|8372.86|8252.86|10
1653668930000|2022-05-27 16:28:50|8372.45|8252.45|8368.91|8248.91|8372.45|8252.45|8368.91|8248.91|10
1653668940000|2022-05-27 16:29:00|8368.76|8248.76|8359.07|8239.07|8368.76|8248.76|8359.07|8239.07|10
1653668950000|2022-05-27 16:29:10|8359.06|8239.06|8357.65|8237.65|8359.09|8239.09|8357.25|8237.25|10
1653668960000|2022-05-27 16:29:20|8357.6|8237.6|8357.65|8237.65|8357.95|8237.95|8357.22|8237.22|10
1653668970000|2022-05-27 16:29:30|8357.43|8237.43|8356.19|8236.19|8357.8|8237.8|8355.85|8235.85|10
1653668980000|2022-05-27 16:29:40|8355.36|8235.36|8354.79|8234.79|8355.88|8235.88|8354.79|8234.79|10
1653668990000|2022-05-27 16:29:50|8354.45|8234.45|8352.87|8232.87|8354.45|8234.45|8352.87|8232.87|10
1653669000000|2022-05-27 16:30:00|8352.85|8232.85|8353.12|8233.12|8353.9|8233.9|8352.39|8232.39|10
1653669010000|2022-05-27 16:30:10|8352.04|8232.04|8351.15|8231.15|8352.22|8232.22|8351.11|8231.11|10
1653669020000|2022-05-27 16:30:20|8350.73|8230.73|8346.43|8226.43|8350.73|8230.73|8346.43|8226.43|10
1653669030000|2022-05-27 16:30:30|8345.48|8225.48|8346.02|8226.02|8346.02|8226.02|8343.16|8223.16|10
1653669040000|2022-05-27 16:30:40|8346.58|8226.58|8349.13|8229.13|8349.13|8229.13|8345.83|8225.83|10
1653669050000|2022-05-27 16:30:50|8349.89|8229.89|8354.59|8234.59|8354.59|8234.59|8349.81|8229.81|10
1653669060000|2022-05-27 16:31:00|8354.69|8234.69|8357.91|8237.91|8357.91|8237.91|8354.69|8234.69|10
1653669070000|2022-05-27 16:31:10|8358.63|8238.63|8362.02|8242.02|8362.02|8242.02|8358.63|8238.63|10
1653669080000|2022-05-27 16:31:20|8361.65|8241.65|8365.87|8245.87|8365.87|8245.87|8361.65|8241.65|10
1653669090000|2022-05-27 16:31:30|8365.82|8245.82|8365.63|8245.63|8365.84|8245.84|8364.98|8244.98|10
1653669100000|2022-05-27 16:31:40|8367.34|8247.34|8367.68|8247.68|8367.95|8247.95|8367.16|8247.16|10
1653669110000|2022-05-27 16:31:50|8367.33|8247.33|8368.08|8248.08|8368.36|8248.36|8367.05|8247.05|10
1653669120000|2022-05-27 16:32:00|8367.99|8247.99|8366.35|8246.35|8367.99|8247.99|8366.35|8246.35|10
1653669130000|2022-05-27 16:32:10|8367.16|8247.16|8365.77|8245.77|8367.67|8247.67|8365.77|8245.77|10
1653669140000|2022-05-27 16:32:20|8366.02|8246.02|8363.04|8243.04|8366.02|8246.02|8363.04|8243.04|10
1653669150000|2022-05-27 16:32:30|8363.29|8243.29|8358.87|8238.87|8363.29|8243.29|8358.87|8238.87|10
1653669160000|2022-05-27 16:32:40|8357.88|8237.88|8356.03|8236.03|8357.88|8237.88|8355.42|8235.42|10
1653669170000|2022-05-27 16:32:50|8356.01|8236.01|8356.61|8236.61|8356.61|8236.61|8355.59|8235.59|10
1653669180000|2022-05-27 16:33:00|8356.35|8236.35|8357.1|8237.1|8357.16|8237.16|8356.35|8236.35|10
1653669190000|2022-05-27 16:33:10|8357.12|8237.12|8357.27|8237.27|8357.58|8237.58|8356.7|8236.7|10
1653669200000|2022-05-27 16:33:20|8357.28|8237.28|8360.94|8240.94|8360.94|8240.94|8357.05|8237.05|10
1653669210000|2022-05-27 16:33:30|8360.99|8240.99|8363.78|8243.78|8363.78|8243.78|8360.99|8240.99|10
1653669220000|2022-05-27 16:33:40|8363.74|8243.74|8365.06|8245.06|8365.3|8245.3|8363.74|8243.74|10
1653669230000|2022-05-27 16:33:50|8364.98|8244.98|8364.25|8244.25|8364.98|8244.98|8364.18|8244.18|8
1653669240000|2022-05-27 16:34:00|8364.46|8244.46|8364.35|8244.35|8365.1|8245.1|8364.35|8244.35|9
1653669250000|2022-05-27 16:34:10|8364.95|8244.95|8366.93|8246.93|8366.93|8246.93|8364.95|8244.95|10
1653669260000|2022-05-27 16:34:20|8366.57|8246.57|8365.22|8245.22|8366.59|8246.59|8365.22|8245.22|9
1653669270000|2022-05-27 16:34:30|8364.14|8244.14|8363.4|8243.4|8364.14|8244.14|8363.4|8243.4|10
1653669280000|2022-05-27 16:34:40|8362.8|8242.8|8364.52|8244.52|8364.54|8244.54|8362.8|8242.8|9
1653669290000|2022-05-27 16:34:50|8364.57|8244.57|8365.8|8245.8|8365.8|8245.8|8364.51|8244.51|10
1653669300000|2022-05-27 16:35:00|8365.46|8245.46|8366.34|8246.34|8366.92|8246.92|8365.06|8245.06|10
1653669310000|2022-05-27 16:35:10|8366.1|8246.1|8363.01|8243.01|8366.1|8246.1|8362.75|8242.75|9
1653669320000|2022-05-27 16:35:20|8362.69|8242.69|8360.78|8240.78|8362.69|8242.69|8360.16|8240.16|10
1653669330000|2022-05-27 16:35:30|8361.35|8241.35|8363.02|8243.02|8363.02|8243.02|8361.35|8241.35|10
1653669340000|2022-05-27 16:35:40|8362.77|8242.77|8362.81|8242.81|8363.03|8243.03|8362.33|8242.33|10
1653669350000|2022-05-27 16:35:50|8362.35|8242.35|8361.15|8241.15|8362.35|8242.35|8361.15|8241.15|9
1653669360000|2022-05-27 16:36:00|8361.5|8241.5|8357.62|8237.62|8361.5|8241.5|8357.62|8237.62|10
1653669370000|2022-05-27 16:36:10|8357.61|8237.61|8353.71|8233.71|8357.61|8237.61|8353.58|8233.58|10
1653669380000|2022-05-27 16:36:20|8353.45|8233.45|8352.2|8232.2|8353.45|8233.45|8351.59|8231.59|10
1653669390000|2022-05-27 16:36:30|8351.91|8231.91|8353.41|8233.41|8353.41|8233.41|8351.6|8231.6|10
1653669400000|2022-05-27 16:36:40|8354.64|8234.64|8360.08|8240.08|8360.08|8240.08|8353.97|8233.97|10
1653669410000|2022-05-27 16:36:50|8360.19|8240.19|8362.25|8242.25|8362.25|8242.25|8360.11|8240.11|10
1653669420000|2022-05-27 16:37:00|8362.87|8242.87|8368.13|8248.13|8368.13|8248.13|8362.54|8242.54|10
1653669430000|2022-05-27 16:37:10|8368.47|8248.47|8371.97|8251.97|8372.47|8252.47|8368.47|8248.47|10
1653669440000|2022-05-27 16:37:20|8372.91|8252.91|8379.61|8259.61|8379.61|8259.61|8372.91|8252.91|10
1653669450000|2022-05-27 16:37:30|8380.31|8260.31|8381.59|8261.59|8381.9|8261.9|8379.75|8259.75|10
1653669460000|2022-05-27 16:37:40|8381.46|8261.46|8382.82|8262.82|8382.82|8262.82|8381.13|8261.13|10
1653669470000|2022-05-27 16:37:50|8383.12|8263.12|8382.56|8262.56|8384.29|8264.29|8382.56|8262.56|10
1653669480000|2022-05-27 16:38:00|8382.18|8262.18|8381.36|8261.36|8382.18|8262.18|8381.12|8261.12|9
1653669490000|2022-05-27 16:38:10|8381.46|8261.46|8380.01|8260.01|8381.5|8261.5|8380.01|8260.01|10
1653669500000|2022-05-27 16:38:20|8379.16|8259.16|8376.98|8256.98|8379.35|8259.35|8376.98|8256.98|10
1653669510000|2022-05-27 16:38:30|8375.71|8255.71|8372.77|8252.77|8375.71|8255.71|8372.43|8252.43|10
1653669520000|2022-05-27 16:38:40|8372.23|8252.23|8369.13|8249.13|8372.4|8252.4|8369.13|8249.13|9
1653669530000|2022-05-27 16:38:50|8369.07|8249.07|8369.8|8249.8|8370.19|8250.19|8369.07|8249.07|10
1653669540000|2022-05-27 16:39:00|8370|8250|8368.94|8248.94|8370.3|8250.3|8368.94|8248.94|9
1653669550000|2022-05-27 16:39:10|8368.92|8248.92|8370.52|8250.52|8370.52|8250.52|8368.92|8248.92|10
1653669560000|2022-05-27 16:39:20|8370.8|8250.8|8373.54|8253.54|8373.54|8253.54|8370.8|8250.8|10
1653669570000|2022-05-27 16:39:30|8373.51|8253.51|8378.72|8258.72|8378.72|8258.72|8373.51|8253.51|10
1653669580000|2022-05-27 16:39:40|8378.82|8258.82|8380.37|8260.37|8380.83|8260.83|8378.34|8258.34|10
1653669590000|2022-05-27 16:39:50|8381.15|8261.15|8378.82|8258.82|8381.15|8261.15|8378.82|8258.82|10
1653669600000|2022-05-27 16:40:00|8379.13|8259.13|8379.42|8259.42|8379.42|8259.42|8377.96|8257.96|10
1653669610000|2022-05-27 16:40:10|8379.33|8259.33|8376.85|8256.85|8379.33|8259.33|8376.85|8256.85|10
1653669620000|2022-05-27 16:40:20|8376.39|8256.39|8378.53|8258.53|8378.53|8258.53|8376.39|8256.39|10
1653669630000|2022-05-27 16:40:30|8378.55|8258.55|8380.27|8260.27|8380.27|8260.27|8378.55|8258.55|10
1653669640000|2022-05-27 16:40:40|8379.81|8259.81|8379.8|8259.8|8380.88|8260.88|8379.61|8259.61|10
1653669650000|2022-05-27 16:40:50|8380.47|8260.47|8380.46|8260.46|8380.78|8260.78|8380.01|8260.01|9
1653669660000|2022-05-27 16:41:00|8380.87|8260.87|8381.55|8261.55|8381.55|8261.55|8380.24|8260.24|10
1653669670000|2022-05-27 16:41:10|8381.73|8261.73|8384.19|8264.19|8384.53|8264.53|8381.73|8261.73|10
1653669680000|2022-05-27 16:41:20|8384.49|8264.49|8385.52|8265.52|8385.52|8265.52|8384.45|8264.45|10
1653669690000|2022-05-27 16:41:30|8385.64|8265.64|8387.88|8267.88|8387.88|8267.88|8385.64|8265.64|10
1653669700000|2022-05-27 16:41:40|8388.01|8268.01|8389.49|8269.49|8389.64|8269.64|8387.74|8267.74|10
1653669710000|2022-05-27 16:41:50|8389.34|8269.34|8390.93|8270.93|8390.93|8270.93|8389.34|8269.34|10
1653669720000|2022-05-27 16:42:00|8390.7|8270.7|8391.36|8271.36|8391.36|8271.36|8390.51|8270.51|10
1653669730000|2022-05-27 16:42:10|8390.63|8270.63|8390.1|8270.1|8390.91|8270.91|8389.76|8269.76|8
1653669740000|2022-05-27 16:42:20|8389.19|8269.19|8388.85|8268.85|8390.09|8270.09|8388.85|8268.85|10
1653669750000|2022-05-27 16:42:30|8389.69|8269.69|8387.52|8267.52|8389.69|8269.69|8387.52|8267.52|10
1653669760000|2022-05-27 16:42:40|8387.76|8267.76|8390.61|8270.61|8390.61|8270.61|8387.76|8267.76|10
1653669770000|2022-05-27 16:42:50|8390.64|8270.64|8389.53|8269.53|8390.75|8270.75|8389.53|8269.53|9
1653669780000|2022-05-27 16:43:00|8390.16|8270.16|8388.68|8268.68|8390.16|8270.16|8388.68|8268.68|10
1653669790000|2022-05-27 16:43:10|8389.28|8269.28|8388.31|8268.31|8389.35|8269.35|8388.31|8268.31|10
1653669800000|2022-05-27 16:43:20|8388.53|8268.53|8386.25|8266.25|8388.53|8268.53|8386.14|8266.14|10
1653669810000|2022-05-27 16:43:30|8386.02|8266.02|8386.07|8266.07|8386.07|8266.07|8385.73|8265.73|8
1653669820000|2022-05-27 16:43:40|8385.95|8265.95|8386.34|8266.34|8386.34|8266.34|8385.8|8265.8|9
1653669830000|2022-05-27 16:43:50|8386.38|8266.38|8387.87|8267.87|8387.87|8267.87|8386.27|8266.27|10
1653669840000|2022-05-27 16:44:00|8387.83|8267.83|8388.62|8268.62|8388.62|8268.62|8387.83|8267.83|10
1653669850000|2022-05-27 16:44:10|8388.7|8268.7|8387.83|8267.83|8388.76|8268.76|8387.83|8267.83|9
1653669860000|2022-05-27 16:44:20|8387.98|8267.98|8387.34|8267.34|8388.05|8268.05|8387.34|8267.34|10
1653669870000|2022-05-27 16:44:30|8387.54|8267.54|8384.14|8264.14|8387.54|8267.54|8384.14|8264.14|10
1653669880000|2022-05-27 16:44:40|8383.63|8263.63|8384.36|8264.36|8384.36|8264.36|8383.63|8263.63|10
1653669890000|2022-05-27 16:44:50|8384.5|8264.5|8384.39|8264.39|8384.53|8264.53|8384.29|8264.29|9
1653669900000|2022-05-27 16:45:00|8384.34|8264.34|8380.41|8260.41|8384.34|8264.34|8380.41|8260.41|10
1653669910000|2022-05-27 16:45:10|8380.07|8260.07|8381.97|8261.97|8381.97|8261.97|8380.05|8260.05|9
1653669920000|2022-05-27 16:45:20|8382.68|8262.68|8383.97|8263.97|8383.97|8263.97|8382.66|8262.66|10
1653669930000|2022-05-27 16:45:30|8384.08|8264.08|8386.27|8266.27|8386.27|8266.27|8383.83|8263.83|10
1653669940000|2022-05-27 16:45:40|8386.56|8266.56|8387.66|8267.66|8387.66|8267.66|8386.56|8266.56|10
1653669950000|2022-05-27 16:45:50|8387.68|8267.68|8387.88|8267.88|8387.96|8267.96|8387.52|8267.52|10
1653669960000|2022-05-27 16:46:00|8388.14|8268.14|8389.36|8269.36|8389.36|8269.36|8388.14|8268.14|9
1653669970000|2022-05-27 16:46:10|8389.11|8269.11|8390.9|8270.9|8390.9|8270.9|8389.11|8269.11|10
1653669980000|2022-05-27 16:46:20|8390.93|8270.93|8391.93|8271.93|8392.51|8272.51|8390.87|8270.87|8
1653669990000|2022-05-27 16:46:30|8391.92|8271.92|8394.13|8274.13|8394.13|8274.13|8391.92|8271.92|10
1653670000000|2022-05-27 16:46:40|8394.7|8274.7|8395.42|8275.42|8395.61|8275.61|8394.7|8274.7|9
1653670010000|2022-05-27 16:46:50|8395.39|8275.39|8395.89|8275.89|8395.89|8275.89|8395.34|8275.34|10
1653670020000|2022-05-27 16:47:00|8395.87|8275.87|8395.82|8275.82|8396.06|8276.06|8395.7|8275.7|9
1653670030000|2022-05-27 16:47:10|8395.95|8275.95|8396.86|8276.86|8396.86|8276.86|8395.89|8275.89|10
1653670040000|2022-05-27 16:47:20|8396.82|8276.82|8396.84|8276.84|8397.15|8277.15|8396.76|8276.76|10
1653670050000|2022-05-27 16:47:30|8396.73|8276.73|8395.36|8275.36|8396.73|8276.73|8395.36|8275.36|8
1653670060000|2022-05-27 16:47:40|8395.37|8275.37|8395.87|8275.87|8396.02|8276.02|8395.28|8275.28|9
1653670070000|2022-05-27 16:47:50|8395.84|8275.84|8395.57|8275.57|8396.19|8276.19|8395.57|8275.57|10
1653670080000|2022-05-27 16:48:00|8395.75|8275.75|8396.14|8276.14|8396.36|8276.36|8395.73|8275.73|10
1653670090000|2022-05-27 16:48:10|8396.45|8276.45|8396.43|8276.43|8396.98|8276.98|8396.43|8276.43|10
1653670100000|2022-05-27 16:48:20|8396.45|8276.45|8396.14|8276.14|8396.53|8276.53|8396.14|8276.14|10
1653670110000|2022-05-27 16:48:30|8396|8276|8395.85|8275.85|8396.31|8276.31|8395.84|8275.84|10
1653670120000|2022-05-27 16:48:40|8395.8|8275.8|8396.11|8276.11|8396.11|8276.11|8395.64|8275.64|10
1653670130000|2022-05-27 16:48:50|8395.96|8275.96|8395.64|8275.64|8396.51|8276.51|8395.64|8275.64|10
1653670140000|2022-05-27 16:49:00|8394.86|8274.86|8392.15|8272.15|8394.86|8274.86|8392.15|8272.15|10
1653670150000|2022-05-27 16:49:10|8392.27|8272.27|8391.73|8271.73|8392.75|8272.75|8391.14|8271.14|10
1653670160000|2022-05-27 16:49:20|8391.56|8271.56|8390.05|8270.05|8391.56|8271.56|8390.05|8270.05|9
1653670170000|2022-05-27 16:49:30|8389.82|8269.82|8390.94|8270.94|8391.44|8271.44|8389.82|8269.82|10
1653670180000|2022-05-27 16:49:40|8390.89|8270.89|8391.32|8271.32|8391.32|8271.32|8390.64|8270.64|9
1653670190000|2022-05-27 16:49:50|8391.06|8271.06|8390.56|8270.56|8391.06|8271.06|8389.99|8269.99|10
1653670200000|2022-05-27 16:50:00|8390.29|8270.29|8390.27|8270.27|8390.29|8270.29|8389.69|8269.69|10
1653670210000|2022-05-27 16:50:10|8390.2|8270.2|8389.61|8269.61|8390.3|8270.3|8389.61|8269.61|10
1653670220000|2022-05-27 16:50:20|8389.45|8269.45|8390.98|8270.98|8391.03|8271.03|8388.88|8268.88|10
1653670230000|2022-05-27 16:50:30|8391.3|8271.3|8391.76|8271.76|8392.38|8272.38|8391.24|8271.24|9
1653670240000|2022-05-27 16:50:40|8391.79|8271.79|8391.09|8271.09|8391.84|8271.84|8391.09|8271.09|9
1653670250000|2022-05-27 16:50:50|8391|8271|8389.05|8269.05|8391.14|8271.14|8389.05|8269.05|10
1653670260000|2022-05-27 16:51:00|8388.88|8268.88|8386.78|8266.78|8388.88|8268.88|8386.76|8266.76|10
1653670270000|2022-05-27 16:51:10|8386.64|8266.64|8380.63|8260.63|8386.64|8266.64|8380.63|8260.63|10
1653670280000|2022-05-27 16:51:20|8379.85|8259.85|8376.17|8256.17|8379.85|8259.85|8376.17|8256.17|10
1653670290000|2022-05-27 16:51:30|8375.5|8255.5|8376.1|8256.1|8376.41|8256.41|8375.5|8255.5|10
1653670300000|2022-05-27 16:51:40|8376.04|8256.04|8376.09|8256.09|8376.46|8256.46|8376.01|8256.01|9
1653670310000|2022-05-27 16:51:50|8375.87|8255.87|8372.22|8252.22|8375.87|8255.87|8372.22|8252.22|10
1653670320000|2022-05-27 16:52:00|8372.12|8252.12|8369.46|8249.46|8372.12|8252.12|8369.46|8249.46|10
1653670330000|2022-05-27 16:52:10|8369.85|8249.85|8366.64|8246.64|8369.85|8249.85|8366.48|8246.48|10
1653670340000|2022-05-27 16:52:20|8365.96|8245.96|8363.86|8243.86|8365.96|8245.96|8363.86|8243.86|10
1653670350000|2022-05-27 16:52:30|8363.97|8243.97|8363.84|8243.84|8364.38|8244.38|8362.82|8242.82|10
1653670360000|2022-05-27 16:52:40|8363.79|8243.79|8363.01|8243.01|8363.86|8243.86|8362.77|8242.77|10
1653670370000|2022-05-27 16:52:50|8362.9|8242.9|8357.93|8237.93|8362.9|8242.9|8357.93|8237.93|10
1653670380000|2022-05-27 16:53:00|8357.28|8237.28|8347.78|8227.78|8357.28|8237.28|8347.78|8227.78|10
1653670390000|2022-05-27 16:53:10|8347.63|8227.63|8342.77|8222.77|8347.63|8227.63|8342.77|8222.77|10
1653670400000|2022-05-27 16:53:20|8342.48|8222.48|8335.34|8215.34|8342.48|8222.48|8335.34|8215.34|10
1653670410000|2022-05-27 16:53:30|8335.22|8215.22|8333.09|8213.09|8335.53|8215.53|8332.91|8212.91|10
1653670420000|2022-05-27 16:53:40|8332.54|8212.54|8326.92|8206.92|8332.54|8212.54|8326.82|8206.82|9
1653670430000|2022-05-27 16:53:50|8325.79|8205.79|8321.22|8201.22|8325.92|8205.92|8321.22|8201.22|10
1653670440000|2022-05-27 16:54:00|8320.71|8200.71|8324.69|8204.69|8324.97|8204.97|8320.37|8200.37|10
1653670450000|2022-05-27 16:54:10|8324.79|8204.79|8324.73|8204.73|8325.69|8205.69|8323.18|8203.18|10
1653670460000|2022-05-27 16:54:20|8324.66|8204.66|8324.73|8204.73|8324.73|8204.73|8323.35|8203.35|10
1653670470000|2022-05-27 16:54:30|8324.63|8204.63|8327.21|8207.21|8327.21|8207.21|8324.63|8204.63|10
1653670480000|2022-05-27 16:54:40|8327.16|8207.16|8328.04|8208.04|8328.13|8208.13|8327.16|8207.16|9
1653670490000|2022-05-27 16:54:50|8328.29|8208.29|8329.69|8209.69|8329.69|8209.69|8328.14|8208.14|10
1653670500000|2022-05-27 16:55:00|8329.52|8209.52|8329.88|8209.88|8330.17|8210.17|8329.52|8209.52|9
1653670510000|2022-05-27 16:55:10|8329.93|8209.93|8330.36|8210.36|8330.36|8210.36|8329.93|8209.93|9
1653670520000|2022-05-27 16:55:20|8330.57|8210.57|8331.88|8211.88|8331.88|8211.88|8330.57|8210.57|9
1653670530000|2022-05-27 16:55:30|8330.78|8210.78|8330.1|8210.1|8330.78|8210.78|8328.97|8208.97|10
1653670540000|2022-05-27 16:55:40|8330.12|8210.12|8332.88|8212.88|8332.88|8212.88|8330.12|8210.12|10
1653670550000|2022-05-27 16:55:50|8332.62|8212.62|8331.5|8211.5|8332.62|8212.62|8331.16|8211.16|10
1653670560000|2022-05-27 16:56:00|8331.77|8211.77|8332.47|8212.47|8332.47|8212.47|8331.72|8211.72|10
1653670570000|2022-05-27 16:56:10|8332.41|8212.41|8331.62|8211.62|8332.76|8212.76|8331.21|8211.21|10
1653670580000|2022-05-27 16:56:20|8331.55|8211.55|8332.67|8212.67|8332.83|8212.83|8331.55|8211.55|10
1653670590000|2022-05-27 16:56:30|8332.77|8212.77|8332.82|8212.82|8333.59|8213.59|8332.66|8212.66|9
1653670600000|2022-05-27 16:56:40|8333.32|8213.32|8332.35|8212.35|8333.32|8213.32|8332.35|8212.35|10
1653670610000|2022-05-27 16:56:50|8332.46|8212.46|8333.21|8213.21|8333.54|8213.54|8332.46|8212.46|10
1653670620000|2022-05-27 16:57:00|8333.41|8213.41|8333.84|8213.84|8334.37|8214.37|8333.16|8213.16|10
1653670630000|2022-05-27 16:57:10|8334.37|8214.37|8334.37|8214.37|8334.52|8214.52|8333.54|8213.54|10
1653670640000|2022-05-27 16:57:20|8334.93|8214.93|8335.37|8215.37|8335.65|8215.65|8334.8|8214.8|10
1653670650000|2022-05-27 16:57:30|8335.18|8215.18|8335.57|8215.57|8335.65|8215.65|8334.97|8214.97|10
1653670660000|2022-05-27 16:57:40|8335.68|8215.68|8335.95|8215.95|8335.96|8215.96|8335.38|8215.38|10
1653670670000|2022-05-27 16:57:50|8335.9|8215.9|8335.16|8215.16|8336.03|8216.03|8335.12|8215.12|10
1653670680000|2022-05-27 16:58:00|8335.01|8215.01|8332.73|8212.73|8335.05|8215.05|8332.15|8212.15|10
1653670690000|2022-05-27 16:58:10|8331.78|8211.78|8333.28|8213.28|8333.35|8213.35|8331.54|8211.54|9
1653670700000|2022-05-27 16:58:20|8332.9|8212.9|8333.65|8213.65|8333.76|8213.76|8332.77|8212.77|10
1653670710000|2022-05-27 16:58:30|8334.06|8214.06|8334.8|8214.8|8334.8|8214.8|8333.41|8213.41|8
1653670720000|2022-05-27 16:58:40|8334.97|8214.97|8335.33|8215.33|8335.33|8215.33|8334.9|8214.9|10
1653670730000|2022-05-27 16:58:50|8335.38|8215.38|8336.36|8216.36|8336.36|8216.36|8335.38|8215.38|10
1653670740000|2022-05-27 16:59:00|8336.19|8216.19|8337.48|8217.48|8337.48|8217.48|8336.15|8216.15|9
1653670750000|2022-05-27 16:59:10|8337.83|8217.83|8341.96|8221.96|8342.61|8222.61|8337.83|8217.83|10
1653670760000|2022-05-27 16:59:20|8342.47|8222.47|8344.92|8224.92|8344.92|8224.92|8342.47|8222.47|10
1653670770000|2022-05-27 16:59:30|8344.33|8224.33|8344.43|8224.43|8344.75|8224.75|8343.63|8223.63|8
1653670780000|2022-05-27 16:59:40|8344.58|8224.58|8343.66|8223.66|8344.58|8224.58|8343.66|8223.66|10
1653670790000|2022-05-27 16:59:50|8344.02|8224.02|8342.7|8222.7|8344.02|8224.02|8342.7|8222.7|10
1653670800000|2022-05-27 17:00:00|8342.96|8222.96|8342.15|8222.15|8342.96|8222.96|8341.55|8221.55|10
1653670810000|2022-05-27 17:00:10|8342.45|8222.45|8341.48|8221.48|8342.45|8222.45|8341.48|8221.48|9
1653670820000|2022-05-27 17:00:20|8340.76|8220.76|8340.25|8220.25|8340.76|8220.76|8339.96|8219.96|10
1653670830000|2022-05-27 17:00:30|8340.17|8220.17|8341.65|8221.65|8341.91|8221.91|8339.49|8219.49|10
1653670840000|2022-05-27 17:00:40|8341.75|8221.75|8341.08|8221.08|8341.75|8221.75|8341.03|8221.03|10
1653670850000|2022-05-27 17:00:50|8340.74|8220.74|8341.89|8221.89|8342.43|8222.43|8340.74|8220.74|10
1653670860000|2022-05-27 17:01:00|8342.02|8222.02|8343.72|8223.72|8343.72|8223.72|8342.02|8222.02|9
1653670870000|2022-05-27 17:01:10|8344.2|8224.2|8346.39|8226.39|8346.45|8226.45|8344.2|8224.2|10
1653670880000|2022-05-27 17:01:20|8346.33|8226.33|8343.94|8223.94|8346.33|8226.33|8343.94|8223.94|10
1653670890000|2022-05-27 17:01:30|8343.17|8223.17|8343.26|8223.26|8343.65|8223.65|8342.91|8222.91|9
1653670900000|2022-05-27 17:01:40|8343.35|8223.35|8345.55|8225.55|8345.55|8225.55|8343.35|8223.35|9
1653670910000|2022-05-27 17:01:50|8345.97|8225.97|8346.63|8226.63|8346.88|8226.88|8345.91|8225.91|10
1653670920000|2022-05-27 17:02:00|8346.94|8226.94|8346.9|8226.9|8347.19|8227.19|8346.61|8226.61|8
1653670930000|2022-05-27 17:02:10|8347.03|8227.03|8347.06|8227.06|8347.34|8227.34|8346.79|8226.79|10
1653670940000|2022-05-27 17:02:20|8347.19|8227.19|8348.08|8228.08|8348.08|8228.08|8347.19|8227.19|10
1653670950000|2022-05-27 17:02:30|8348.05|8228.05|8347.94|8227.94|8348.05|8228.05|8347.65|8227.65|10
1653670960000|2022-05-27 17:02:40|8348.06|8228.06|8347.76|8227.76|8348.48|8228.48|8347.76|8227.76|7
1653670970000|2022-05-27 17:02:50|8347.49|8227.49|8345.82|8225.82|8347.49|8227.49|8345.82|8225.82|10
1653670980000|2022-05-27 17:03:00|8345.68|8225.68|8339.06|8219.06|8345.68|8225.68|8339.06|8219.06|10
1653670990000|2022-05-27 17:03:10|8338.94|8218.94|8337.73|8217.73|8339.44|8219.44|8337.21|8217.21|10
1653671000000|2022-05-27 17:03:20|8336.95|8216.95|8332.91|8212.91|8336.95|8216.95|8332.91|8212.91|9
1653671010000|2022-05-27 17:03:30|8331.81|8211.81|8328.48|8208.48|8331.81|8211.81|8327.91|8207.91|10
1653671020000|2022-05-27 17:03:40|8328.06|8208.06|8326.99|8206.99|8328.06|8208.06|8326.38|8206.38|10
1653671030000|2022-05-27 17:03:50|8326.29|8206.29|8328.19|8208.19|8328.19|8208.19|8326.29|8206.29|10
1653671040000|2022-05-27 17:04:00|8329.35|8209.35|8331.52|8211.52|8331.52|8211.52|8329.35|8209.35|10
1653671050000|2022-05-27 17:04:10|8331.22|8211.22|8333.98|8213.98|8333.98|8213.98|8331.22|8211.22|7
1653671060000|2022-05-27 17:04:20|8334.33|8214.33|8336.75|8216.75|8336.75|8216.75|8334.31|8214.31|10
1653671070000|2022-05-27 17:04:30|8336.6|8216.6|8340.79|8220.79|8340.79|8220.79|8336.5|8216.5|9
1653671080000|2022-05-27 17:04:40|8341.09|8221.09|8346.74|8226.74|8346.74|8226.74|8341.09|8221.09|10
1653671090000|2022-05-27 17:04:50|8346.43|8226.43|8349.25|8229.25|8349.25|8229.25|8346.43|8226.43|10
1653671100000|2022-05-27 17:05:00|8349.41|8229.41|8350.04|8230.04|8350.37|8230.37|8349.41|8229.41|10
1653671110000|2022-05-27 17:05:10|8350.19|8230.19|8349.88|8229.88|8350.21|8230.21|8348.68|8228.68|10
1653671120000|2022-05-27 17:05:20|8349.6|8229.6|8349.23|8229.23|8349.97|8229.97|8349.21|8229.21|10
1653671130000|2022-05-27 17:05:30|8349|8229|8348.16|8228.16|8349|8229|8348.16|8228.16|10
1653671140000|2022-05-27 17:05:40|8348.15|8228.15|8348.35|8228.35|8348.49|8228.49|8347.65|8227.65|9
1653671150000|2022-05-27 17:05:50|8348.29|8228.29|8349.15|8229.15|8349.15|8229.15|8347.95|8227.95|10
1653671160000|2022-05-27 17:06:00|8349.61|8229.61|8349.67|8229.67|8349.77|8229.77|8348.52|8228.52|10
1653671170000|2022-05-27 17:06:10|8348.74|8228.74|8349.96|8229.96|8350.17|8230.17|8348.74|8228.74|10
1653671180000|2022-05-27 17:06:20|8349.7|8229.7|8350.95|8230.95|8350.95|8230.95|8349.46|8229.46|10
1653671190000|2022-05-27 17:06:30|8350.96|8230.96|8351.12|8231.12|8351.78|8231.78|8349.76|8229.76|10
1653671200000|2022-05-27 17:06:40|8351.05|8231.05|8353.51|8233.51|8354.4|8234.4|8351.04|8231.04|9
1653671210000|2022-05-27 17:06:50|8353.6|8233.6|8357.11|8237.11|8358.44|8238.44|8353.6|8233.6|10
1653671220000|2022-05-27 17:07:00|8357.58|8237.58|8357.2|8237.2|8357.81|8237.81|8357.17|8237.17|9
1653671230000|2022-05-27 17:07:10|8357.98|8237.98|8357.05|8237.05|8357.98|8237.98|8357.05|8237.05|9
1653671240000|2022-05-27 17:07:20|8357.34|8237.34|8356.72|8236.72|8357.34|8237.34|8356.42|8236.42|10
1653671250000|2022-05-27 17:07:30|8356.88|8236.88|8357.64|8237.64|8357.73|8237.73|8356.88|8236.88|10
1653671260000|2022-05-27 17:07:40|8358.3|8238.3|8358.95|8238.95|8358.95|8238.95|8358.3|8238.3|9
1653671270000|2022-05-27 17:07:50|8358.45|8238.45|8362.49|8242.49|8362.49|8242.49|8358.45|8238.45|10
1653671280000|2022-05-27 17:08:00|8362.63|8242.63|8365.35|8245.35|8365.35|8245.35|8362.63|8242.63|10
1653671290000|2022-05-27 17:08:10|8365.46|8245.46|8366.74|8246.74|8367.22|8247.22|8365.45|8245.45|10
1653671300000|2022-05-27 17:08:20|8367.08|8247.08|8366.96|8246.96|8367.56|8247.56|8366.56|8246.56|8
1653671310000|2022-05-27 17:08:30|8366.89|8246.89|8366.75|8246.75|8367.86|8247.86|8366.75|8246.75|10
1653671320000|2022-05-27 17:08:40|8366.62|8246.62|8368.08|8248.08|8368.08|8248.08|8366.53|8246.53|10
1653671330000|2022-05-27 17:08:50|8367.98|8247.98|8368.43|8248.43|8368.43|8248.43|8367.93|8247.93|10
1653671340000|2022-05-27 17:09:00|8368.48|8248.48|8368.31|8248.31|8368.65|8248.65|8368.26|8248.26|8
1653671350000|2022-05-27 17:09:10|8368.26|8248.26|8367.67|8247.67|8368.26|8248.26|8367.64|8247.64|10
1653671360000|2022-05-27 17:09:20|8367.02|8247.02|8368.78|8248.78|8368.78|8248.78|8367.02|8247.02|10
1653671370000|2022-05-27 17:09:30|8368.87|8248.87|8369.24|8249.24|8369.24|8249.24|8367.95|8247.95|9
1653671380000|2022-05-27 17:09:40|8369.33|8249.33|8371.96|8251.96|8371.96|8251.96|8369.33|8249.33|10
1653671390000|2022-05-27 17:09:50|8372.06|8252.06|8372.61|8252.61|8372.61|8252.61|8371.6|8251.6|10
1653671400000|2022-05-27 17:10:00|8372.95|8252.95|8373.78|8253.78|8374.13|8254.13|8372.9|8252.9|9
1653671410000|2022-05-27 17:10:10|8373.77|8253.77|8371.98|8251.98|8373.77|8253.77|8371.98|8251.98|9
1653671420000|2022-05-27 17:10:20|8372.06|8252.06|8371.8|8251.8|8372.06|8252.06|8370.71|8250.71|10
1653671430000|2022-05-27 17:10:30|8372.05|8252.05|8374.56|8254.56|8374.56|8254.56|8372.05|8252.05|10
1653671440000|2022-05-27 17:10:40|8375.68|8255.68|8379.07|8259.07|8379.07|8259.07|8375.68|8255.68|10
1653671450000|2022-05-27 17:10:50|8379.8|8259.8|8382.31|8262.31|8383.48|8263.48|8379.8|8259.8|10
1653671460000|2022-05-27 17:11:00|8380.41|8260.41|8383.16|8263.16|8383.16|8263.16|8380.26|8260.26|10
1653671470000|2022-05-27 17:11:10|8383.29|8263.29|8383.26|8263.26|8384.71|8264.71|8383.07|8263.07|10
1653671480000|2022-05-27 17:11:20|8383.43|8263.43|8384.58|8264.58|8384.58|8264.58|8382.92|8262.92|10
1653671490000|2022-05-27 17:11:30|8384.57|8264.57|8385.85|8265.85|8386.01|8266.01|8384.57|8264.57|10
1653671500000|2022-05-27 17:11:40|8386.3|8266.3|8384.98|8264.98|8386.3|8266.3|8384.98|8264.98|9
1653671510000|2022-05-27 17:11:50|8385.44|8265.44|8383.2|8263.2|8385.44|8265.44|8383.18|8263.18|9
1653671520000|2022-05-27 17:12:00|8383.56|8263.56|8380.28|8260.28|8383.56|8263.56|8380.28|8260.28|10
1653671530000|2022-05-27 17:12:10|8379.42|8259.42|8374|8254|8379.82|8259.82|8374|8254|10
1653671540000|2022-05-27 17:12:20|8373.88|8253.88|8371.63|8251.63|8373.88|8253.88|8371.6|8251.6|10
1653671550000|2022-05-27 17:12:30|8371.91|8251.91|8371.33|8251.33|8371.91|8251.91|8371.31|8251.31|10
1653671560000|2022-05-27 17:12:40|8371.51|8251.51|8370.67|8250.67|8371.51|8251.51|8370.57|8250.57|10
1653671570000|2022-05-27 17:12:50|8370.73|8250.73|8371.37|8251.37|8371.37|8251.37|8370.59|8250.59|10
1653671580000|2022-05-27 17:13:00|8371.12|8251.12|8369.76|8249.76|8371.42|8251.42|8369.76|8249.76|9
1653671590000|2022-05-27 17:13:10|8369.04|8249.04|8367.42|8247.42|8369.06|8249.06|8367.25|8247.25|10
1653671600000|2022-05-27 17:13:20|8367.2|8247.2|8365.85|8245.85|8367.49|8247.49|8365.49|8245.49|10
1653671610000|2022-05-27 17:13:30|8365.68|8245.68|8365.33|8245.33|8366.09|8246.09|8365.22|8245.22|10
1653671620000|2022-05-27 17:13:40|8365.55|8245.55|8364.91|8244.91|8365.85|8245.85|8364.73|8244.73|10
1653671630000|2022-05-27 17:13:50|8365.38|8245.38|8365.68|8245.68|8365.68|8245.68|8365.07|8245.07|8
1653671640000|2022-05-27 17:14:00|8365.75|8245.75|8366.08|8246.08|8366.08|8246.08|8365.75|8245.75|9
1653671650000|2022-05-27 17:14:10|8365.84|8245.84|8365.21|8245.21|8365.99|8245.99|8365.21|8245.21|9
1653671660000|2022-05-27 17:14:20|8364.51|8244.51|8363.55|8243.55|8364.51|8244.51|8363.55|8243.55|9
1653671670000|2022-05-27 17:14:30|8363.61|8243.61|8364.64|8244.64|8364.64|8244.64|8363.61|8243.61|10
1653671680000|2022-05-27 17:14:40|8365.06|8245.06|8362.29|8242.29|8365.1|8245.1|8362.18|8242.18|8
1653671690000|2022-05-27 17:14:50|8362.82|8242.82|8362.64|8242.64|8363.23|8243.23|8362.53|8242.53|10
1653671700000|2022-05-27 17:15:00|8363.03|8243.03|8362.56|8242.56|8363.48|8243.48|8362.56|8242.56|9
1653671710000|2022-05-27 17:15:10|8361.26|8241.26|8358.75|8238.75|8361.26|8241.26|8358.75|8238.75|10
1653671720000|2022-05-27 17:15:20|8357.68|8237.68|8356.63|8236.63|8357.68|8237.68|8356.07|8236.07|10
1653671730000|2022-05-27 17:15:30|8356.71|8236.71|8357.97|8237.97|8358.15|8238.15|8356.71|8236.71|10
1653671740000|2022-05-27 17:15:40|8359.15|8239.15|8361|8241|8361|8241|8359.15|8239.15|10
1653671750000|2022-05-27 17:15:50|8360.94|8240.94|8361.83|8241.83|8361.83|8241.83|8360.74|8240.74|9
1653671760000|2022-05-27 17:16:00|8362.33|8242.33|8361.54|8241.54|8362.6|8242.6|8361.13|8241.13|10
1653671770000|2022-05-27 17:16:10|8361.72|8241.72|8360.43|8240.43|8361.72|8241.72|8360.43|8240.43|10
1653671780000|2022-05-27 17:16:20|8360.37|8240.37|8356.61|8236.61|8360.37|8240.37|8356.61|8236.61|10
1653671790000|2022-05-27 17:16:30|8354.36|8234.36|8350.8|8230.8|8354.55|8234.55|8350.8|8230.8|10
1653671800000|2022-05-27 17:16:40|8349.57|8229.57|8345.95|8225.95|8349.57|8229.57|8345.95|8225.95|10
1653671810000|2022-05-27 17:16:50|8345.49|8225.49|8343.72|8223.72|8345.87|8225.87|8343.72|8223.72|10
1653671820000|2022-05-27 17:17:00|8343.02|8223.02|8342.08|8222.08|8343.02|8223.02|8342.08|8222.08|10
1653671830000|2022-05-27 17:17:10|8342.14|8222.14|8340.51|8220.51|8342.23|8222.23|8340.51|8220.51|10
1653671840000|2022-05-27 17:17:20|8340.55|8220.55|8337.74|8217.74|8340.55|8220.55|8337.59|8217.59|10
1653671850000|2022-05-27 17:17:30|8337.56|8217.56|8334.26|8214.26|8337.56|8217.56|8334.26|8214.26|10
1653671860000|2022-05-27 17:17:40|8334.19|8214.19|8332.05|8212.05|8334.19|8214.19|8332.05|8212.05|10
1653671870000|2022-05-27 17:17:50|8332.07|8212.07|8324.86|8204.86|8332.07|8212.07|8324.86|8204.86|10
1653671880000|2022-05-27 17:18:00|8324.09|8204.09|8302.93|8182.93|8324.09|8204.09|8302.93|8182.93|10
1653671890000|2022-05-27 17:18:10|8296.64|8176.64|8289.21|8169.21|8297.53|8177.53|8289.21|8169.21|10
1653671900000|2022-05-27 17:18:20|8286.99|8166.99|8284.65|8164.65|8287.48|8167.48|8284.65|8164.65|10
1653671910000|2022-05-27 17:18:30|8284.7|8164.7|8283.24|8163.24|8284.7|8164.7|8281.94|8161.94|10
1653671920000|2022-05-27 17:18:40|8283.3|8163.3|8282.63|8162.63|8284.09|8164.09|8282.63|8162.63|9
1653671930000|2022-05-27 17:18:50|8282.48|8162.48|8280.23|8160.23|8282.66|8162.66|8279.32|8159.32|10
1653671940000|2022-05-27 17:19:00|8278.99|8158.99|8277.17|8157.17|8278.99|8158.99|8275.63|8155.63|10
1653671950000|2022-05-27 17:19:10|8276.32|8156.32|8277.46|8157.46|8277.46|8157.46|8275.71|8155.71|10
1653671960000|2022-05-27 17:19:20|8278.97|8158.97|8278.41|8158.41|8280.14|8160.14|8277.86|8157.86|10
1653671970000|2022-05-27 17:19:30|8278.48|8158.48|8275.3|8155.3|8278.57|8158.57|8275.23|8155.23|10
1653671980000|2022-05-27 17:19:40|8275.38|8155.38|8263.52|8143.52|8275.38|8155.38|8263.22|8143.22|10
1653671990000|2022-05-27 17:19:50|8263.94|8143.94|8266.76|8146.76|8266.76|8146.76|8263.94|8143.94|9
1653672000000|2022-05-27 17:20:00|8267.29|8147.29|8271.01|8151.01|8271.01|8151.01|8267.29|8147.29|10
1653672010000|2022-05-27 17:20:10|8271.62|8151.62|8268.55|8148.55|8271.62|8151.62|8268.55|8148.55|10
1653672020000|2022-05-27 17:20:20|8268.37|8148.37|8264.81|8144.81|8268.37|8148.37|8263.81|8143.81|9
1653672030000|2022-05-27 17:20:30|8263.82|8143.82|8265.51|8145.51|8265.89|8145.89|8263.82|8143.82|10
1653672040000|2022-05-27 17:20:40|8265.9|8145.9|8264.22|8144.22|8265.9|8145.9|8264.22|8144.22|10
1653672050000|2022-05-27 17:20:50|8264.01|8144.01|8264.27|8144.27|8264.38|8144.38|8263.98|8143.98|10
1653672060000|2022-05-27 17:21:00|8263.72|8143.72|8262.98|8142.98|8263.84|8143.84|8262.27|8142.27|10
1653672070000|2022-05-27 17:21:10|8262.6|8142.6|8262.49|8142.49|8262.68|8142.68|8261.74|8141.74|10
1653672080000|2022-05-27 17:21:20|8262.05|8142.05|8261.58|8141.58|8262.05|8142.05|8261.51|8141.51|9
1653672090000|2022-05-27 17:21:30|8261.12|8141.12|8260.45|8140.45|8261.13|8141.13|8260.45|8140.45|10
1653672100000|2022-05-27 17:21:40|8260.38|8140.38|8257.55|8137.55|8260.47|8140.47|8257.18|8137.18|10
1653672110000|2022-05-27 17:21:50|8257.99|8137.99|8257.28|8137.28|8258.7|8138.7|8257.28|8137.28|10
1653672120000|2022-05-27 17:22:00|8257.06|8137.06|8252.94|8132.94|8257.4|8137.4|8252.39|8132.39|10
1653672130000|2022-05-27 17:22:10|8251.72|8131.72|8245.66|8125.66|8251.72|8131.72|8245.66|8125.66|10
1653672140000|2022-05-27 17:22:20|8243.42|8123.42|8236.77|8116.77|8243.42|8123.42|8236.77|8116.77|10
1653672150000|2022-05-27 17:22:30|8236.43|8116.43|8232.04|8112.04|8236.43|8116.43|8231.55|8111.55|10
1653672160000|2022-05-27 17:22:40|8232.01|8112.01|8232.32|8112.32|8232.32|8112.32|8229.26|8109.26|10
1653672170000|2022-05-27 17:22:50|8234.16|8114.16|8239.51|8119.51|8239.51|8119.51|8234.16|8114.16|10
1653672180000|2022-05-27 17:23:00|8239.67|8119.67|8242.21|8122.21|8242.5|8122.5|8239.67|8119.67|10
1653672190000|2022-05-27 17:23:10|8242.05|8122.05|8239.01|8119.01|8242.05|8122.05|8239.01|8119.01|10
1653672200000|2022-05-27 17:23:20|8239.74|8119.74|8234.24|8114.24|8239.74|8119.74|8233.3|8113.3|10
1653672210000|2022-05-27 17:23:30|8232.88|8112.88|8235.03|8115.03|8235.98|8115.98|8232.55|8112.55|10
1653672220000|2022-05-27 17:23:40|8233.66|8113.66|8237.34|8117.34|8237.34|8117.34|8233.66|8113.66|10
1653672230000|2022-05-27 17:23:50|8237.27|8117.27|8240.76|8120.76|8241.35|8121.35|8237.27|8117.27|10
1653672240000|2022-05-27 17:24:00|8241.32|8121.32|8246.19|8126.19|8246.19|8126.19|8241.32|8121.32|10
1653672250000|2022-05-27 17:24:10|8247.52|8127.52|8249.69|8129.69|8250.69|8130.69|8247.52|8127.52|10
1653672260000|2022-05-27 17:24:20|8249.58|8129.58|8253.25|8133.25|8253.66|8133.66|8249.58|8129.58|10
1653672270000|2022-05-27 17:24:30|8254.1|8134.1|8253.47|8133.47|8254.1|8134.1|8253.04|8133.04|10
1653672280000|2022-05-27 17:24:40|8253.11|8133.11|8251.43|8131.43|8253.11|8133.11|8251.38|8131.38|10
1653672290000|2022-05-27 17:24:50|8251.29|8131.29|8250.75|8130.75|8251.29|8131.29|8250.45|8130.45|10
1653672300000|2022-05-27 17:25:00|8250.71|8130.71|8256.07|8136.07|8256.07|8136.07|8250.71|8130.71|9
1653672310000|2022-05-27 17:25:10|8258.28|8138.28|8263.27|8143.27|8263.27|8143.27|8258.28|8138.28|10
1653672320000|2022-05-27 17:25:20|8263.63|8143.63|8272.93|8152.93|8272.93|8152.93|8263.63|8143.63|10
1653672330000|2022-05-27 17:25:30|8272.88|8152.88|8277.22|8157.22|8277.41|8157.41|8272.88|8152.88|10
1653672340000|2022-05-27 17:25:40|8276.9|8156.9|8276.36|8156.36|8277.64|8157.64|8275.81|8155.81|10
1653672350000|2022-05-27 17:25:50|8276.05|8156.05|8276.27|8156.27|8277.32|8157.32|8274.38|8154.38|10
1653672360000|2022-05-27 17:26:00|8275.69|8155.69|8278.07|8158.07|8278.07|8158.07|8275.07|8155.07|10
1653672370000|2022-05-27 17:26:10|8278.81|8158.81|8280.44|8160.44|8280.44|8160.44|8278.81|8158.81|10
1653672380000|2022-05-27 17:26:20|8280.36|8160.36|8283.7|8163.7|8284.06|8164.06|8279.73|8159.73|10
1653672390000|2022-05-27 17:26:30|8284.27|8164.27|8286.33|8166.33|8286.33|8166.33|8284.27|8164.27|10
1653672400000|2022-05-27 17:26:40|8286.51|8166.51|8288.7|8168.7|8288.7|8168.7|8286.51|8166.51|10
1653672410000|2022-05-27 17:26:50|8289.25|8169.25|8290.84|8170.84|8290.84|8170.84|8289.25|8169.25|10
1653672420000|2022-05-27 17:27:00|8290.82|8170.82|8289.82|8169.82|8290.82|8170.82|8289.57|8169.57|10
1653672430000|2022-05-27 17:27:10|8290.25|8170.25|8294.72|8174.72|8294.72|8174.72|8290.25|8170.25|10
1653672440000|2022-05-27 17:27:20|8295.63|8175.63|8299.55|8179.55|8299.55|8179.55|8295.63|8175.63|10
1653672450000|2022-05-27 17:27:30|8299.47|8179.47|8301.96|8181.96|8301.96|8181.96|8299.47|8179.47|10
1653672460000|2022-05-27 17:27:40|8300.46|8180.46|8299.23|8179.23|8301.83|8181.83|8299.22|8179.22|10
1653672470000|2022-05-27 17:27:50|8299.95|8179.95|8298.28|8178.28|8299.95|8179.95|8298.28|8178.28|10
1653672480000|2022-05-27 17:28:00|8298.23|8178.23|8296.01|8176.01|8298.23|8178.23|8296.01|8176.01|9
1653672490000|2022-05-27 17:28:10|8295.81|8175.81|8294.1|8174.1|8295.81|8175.81|8293.4|8173.4|9
1653672500000|2022-05-27 17:28:20|8294.15|8174.15|8296.19|8176.19|8296.19|8176.19|8293.87|8173.87|10
1653672510000|2022-05-27 17:28:30|8296.12|8176.12|8296.79|8176.79|8297.67|8177.67|8295.57|8175.57|10
1653672520000|2022-05-27 17:28:40|8298.16|8178.16|8300.63|8180.63|8300.78|8180.78|8298.11|8178.11|10
1653672530000|2022-05-27 17:28:50|8300.79|8180.79|8302.07|8182.07|8302.25|8182.25|8300.79|8180.79|9
1653672540000|2022-05-27 17:29:00|8302.4|8182.4|8301.58|8181.58|8302.42|8182.42|8301.46|8181.46|10
1653672550000|2022-05-27 17:29:10|8301.91|8181.91|8302.05|8182.05|8302.05|8182.05|8301.45|8181.45|9
1653672560000|2022-05-27 17:29:20|8302.02|8182.02|8300.13|8180.13|8302.04|8182.04|8300.13|8180.13|10
1653672570000|2022-05-27 17:29:30|8299.94|8179.94|8299.93|8179.93|8299.94|8179.94|8298.92|8178.92|10
1653672580000|2022-05-27 17:29:40|8299.78|8179.78|8297.16|8177.16|8299.78|8179.78|8297.16|8177.16|9
1653672590000|2022-05-27 17:29:50|8296.49|8176.49|8297.31|8177.31|8297.33|8177.33|8296.49|8176.49|10
1653672600000|2022-05-27 17:30:00|8297.06|8177.06|8288.66|8168.66|8297.06|8177.06|8288.66|8168.66|10
1653672610000|2022-05-27 17:30:10|8288.27|8168.27|8287.64|8167.64|8288.27|8168.27|8286.85|8166.85|9
1653672620000|2022-05-27 17:30:20|8287.17|8167.17|8288.55|8168.55|8288.97|8168.97|8287.17|8167.17|10
1653672630000|2022-05-27 17:30:30|8288.8|8168.8|8292.74|8172.74|8294.12|8174.12|8288.8|8168.8|10
1653672640000|2022-05-27 17:30:40|8292.63|8172.63|8293.84|8173.84|8295.22|8175.22|8292.59|8172.59|10
1653672650000|2022-05-27 17:30:50|8295.99|8175.99|8300.14|8180.14|8300.14|8180.14|8295.37|8175.37|10
1653672660000|2022-05-27 17:31:00|8301.16|8181.16|8301.84|8181.84|8301.84|8181.84|8300.24|8180.24|10
1653672670000|2022-05-27 17:31:10|8302.08|8182.08|8302.7|8182.7|8302.79|8182.79|8302.08|8182.08|10
1653672680000|2022-05-27 17:31:20|8302.93|8182.93|8302.3|8182.3|8303.08|8183.08|8302.3|8182.3|10
1653672690000|2022-05-27 17:31:30|8302.16|8182.16|8300.76|8180.76|8302.22|8182.22|8300.7|8180.7|9
1653672700000|2022-05-27 17:31:40|8300.45|8180.45|8299.65|8179.65|8301.82|8181.82|8298.79|8178.79|10
1653672710000|2022-05-27 17:31:50|8299.64|8179.64|8298.12|8178.12|8300.17|8180.17|8297.45|8177.45|10
1653672720000|2022-05-27 17:32:00|8298.07|8178.07|8296.95|8176.95|8298.11|8178.11|8296.95|8176.95|10
1653672730000|2022-05-27 17:32:10|8296.88|8176.88|8293.15|8173.15|8296.88|8176.88|8293.15|8173.15|10
1653672740000|2022-05-27 17:32:20|8293.05|8173.05|8289.8|8169.8|8293.12|8173.12|8289.8|8169.8|10
1653672750000|2022-05-27 17:32:30|8288.94|8168.94|8288.92|8168.92|8289.39|8169.39|8288.85|8168.85|10
1653672760000|2022-05-27 17:32:40|8288.82|8168.82|8288.44|8168.44|8289.12|8169.12|8288.16|8168.16|10
1653672770000|2022-05-27 17:32:50|8288.5|8168.5|8288.44|8168.44|8289.01|8169.01|8288.2|8168.2|10
1653672780000|2022-05-27 17:33:00|8288.83|8168.83|8285.78|8165.78|8289.05|8169.05|8285.78|8165.78|10
1653672790000|2022-05-27 17:33:10|8285.21|8165.21|8281.48|8161.48|8285.21|8165.21|8280.23|8160.23|10
1653672800000|2022-05-27 17:33:20|8282.02|8162.02|8278.16|8158.16|8282.02|8162.02|8277.94|8157.94|10
1653672810000|2022-05-27 17:33:30|8277.92|8157.92|8277.16|8157.16|8278.4|8158.4|8277.15|8157.15|10
1653672820000|2022-05-27 17:33:40|8277.44|8157.44|8272.9|8152.9|8277.44|8157.44|8272.9|8152.9|10
1653672830000|2022-05-27 17:33:50|8271.52|8151.52|8269.32|8149.32|8271.52|8151.52|8269.32|8149.32|10
1653672840000|2022-05-27 17:34:00|8269.43|8149.43|8263.82|8143.82|8269.43|8149.43|8263.82|8143.82|10
1653672850000|2022-05-27 17:34:10|8263.77|8143.77|8260.5|8140.5|8263.77|8143.77|8259.35|8139.35|10
1653672860000|2022-05-27 17:34:20|8257.28|8137.28|8250.18|8130.18|8257.28|8137.28|8250.18|8130.18|10
1653672870000|2022-05-27 17:34:30|8248.71|8128.71|8244.5|8124.5|8248.98|8128.98|8244.5|8124.5|10
1653672880000|2022-05-27 17:34:40|8245.49|8125.49|8239.22|8119.22|8245.49|8125.49|8239.22|8119.22|10
1653672890000|2022-05-27 17:34:50|8240.08|8120.08|8241.32|8121.32|8241.32|8121.32|8238.69|8118.69|10
1653672900000|2022-05-27 17:35:00|8240.85|8120.85|8245.63|8125.63|8245.73|8125.73|8240.85|8120.85|10
1653672910000|2022-05-27 17:35:10|8245.73|8125.73|8244.92|8124.92|8245.85|8125.85|8244.92|8124.92|10
1653672920000|2022-05-27 17:35:20|8244.72|8124.72|8241.85|8121.85|8244.72|8124.72|8241.85|8121.85|10
1653672930000|2022-05-27 17:35:30|8241.83|8121.83|8241.14|8121.14|8241.83|8121.83|8240.72|8120.72|10
1653672940000|2022-05-27 17:35:40|8241.04|8121.04|8243.54|8123.54|8243.68|8123.68|8240.83|8120.83|10
1653672950000|2022-05-27 17:35:50|8244.93|8124.93|8250.56|8130.56|8250.56|8130.56|8244.93|8124.93|10
1653672960000|2022-05-27 17:36:00|8250.78|8130.78|8255.64|8135.64|8255.64|8135.64|8250.78|8130.78|10
1653672970000|2022-05-27 17:36:10|8255.72|8135.72|8259.12|8139.12|8259.12|8139.12|8255.56|8135.56|10
1653672980000|2022-05-27 17:36:20|8259.21|8139.21|8260.7|8140.7|8260.7|8140.7|8258.73|8138.73|10
1653672990000|2022-05-27 17:36:30|8261.52|8141.52|8264.37|8144.37|8264.37|8144.37|8261.52|8141.52|10
1653673000000|2022-05-27 17:36:40|8264.02|8144.02|8267.61|8147.61|8267.61|8147.61|8264.02|8144.02|10
1653673010000|2022-05-27 17:36:50|8267.05|8147.05|8266.65|8146.65|8267.67|8147.67|8266.52|8146.52|10
1653673020000|2022-05-27 17:37:00|8266.97|8146.97|8266.6|8146.6|8267.88|8147.88|8266.6|8146.6|10
1653673030000|2022-05-27 17:37:10|8265.97|8145.97|8261.74|8141.74|8265.97|8145.97|8261.74|8141.74|10
1653673040000|2022-05-27 17:37:20|8261.12|8141.12|8253.5|8133.5|8261.12|8141.12|8253.19|8133.19|10
1653673050000|2022-05-27 17:37:30|8252.9|8132.9|8251.51|8131.51|8252.9|8132.9|8251.36|8131.36|10
1653673060000|2022-05-27 17:37:40|8251.87|8131.87|8255.83|8135.83|8255.83|8135.83|8251.87|8131.87|10
1653673070000|2022-05-27 17:37:50|8256.82|8136.82|8257.48|8137.48|8257.83|8137.83|8256.82|8136.82|10
1653673080000|2022-05-27 17:38:00|8257.57|8137.57|8254.62|8134.62|8257.57|8137.57|8254.62|8134.62|10
1653673090000|2022-05-27 17:38:10|8253.95|8133.95|8253.25|8133.25|8253.95|8133.95|8252.87|8132.87|10
1653673100000|2022-05-27 17:38:20|8253.32|8133.32|8252.45|8132.45|8253.79|8133.79|8252.45|8132.45|9
1653673110000|2022-05-27 17:38:30|8252.94|8132.94|8251.34|8131.34|8252.94|8132.94|8251.34|8131.34|10
1653673120000|2022-05-27 17:38:40|8251.28|8131.28|8251.67|8131.67|8251.9|8131.9|8251.27|8131.27|10
1653673130000|2022-05-27 17:38:50|8251.54|8131.54|8251.44|8131.44|8251.54|8131.54|8250.95|8130.95|10
1653673140000|2022-05-27 17:39:00|8251.6|8131.6|8251.81|8131.81|8251.97|8131.97|8250.91|8130.91|10
1653673150000|2022-05-27 17:39:10|8251.72|8131.72|8253.85|8133.85|8253.85|8133.85|8251.57|8131.57|9
1653673160000|2022-05-27 17:39:20|8254.24|8134.24|8259.14|8139.14|8259.61|8139.61|8254.24|8134.24|10
1653673170000|2022-05-27 17:39:30|8259.03|8139.03|8262.91|8142.91|8262.91|8142.91|8259.03|8139.03|10
1653673180000|2022-05-27 17:39:40|8262.77|8142.77|8264.51|8144.51|8264.54|8144.54|8262.77|8142.77|9
1653673190000|2022-05-27 17:39:50|8265.29|8145.29|8264.66|8144.66|8265.83|8145.83|8264.66|8144.66|10
1653673200000|2022-05-27 17:40:00|8264.51|8144.51|8262.19|8142.19|8264.51|8144.51|8262.13|8142.13|10
1653673210000|2022-05-27 17:40:10|8261.89|8141.89|8258.56|8138.56|8261.89|8141.89|8258.56|8138.56|10
1653673220000|2022-05-27 17:40:20|8258|8138|8253.87|8133.87|8258|8138|8253.87|8133.87|9
1653673230000|2022-05-27 17:40:30|8252.62|8132.62|8253.22|8133.22|8253.22|8133.22|8252.03|8132.03|9
1653673240000|2022-05-27 17:40:40|8253.51|8133.51|8255.43|8135.43|8255.43|8135.43|8253.51|8133.51|10
1653673250000|2022-05-27 17:40:50|8256.34|8136.34|8259.8|8139.8|8260.16|8140.16|8256.34|8136.34|10
1653673260000|2022-05-27 17:41:00|8259.83|8139.83|8263.68|8143.68|8263.68|8143.68|8259.83|8139.83|10
1653673270000|2022-05-27 17:41:10|8264.01|8144.01|8268.6|8148.6|8268.6|8148.6|8264.01|8144.01|10
1653673280000|2022-05-27 17:41:20|8268.62|8148.62|8267.55|8147.55|8268.88|8148.88|8267.5|8147.5|10
1653673290000|2022-05-27 17:41:30|8267.58|8147.58|8269.27|8149.27|8269.27|8149.27|8266.98|8146.98|10
1653673300000|2022-05-27 17:41:40|8268.56|8148.56|8262.86|8142.86|8269.05|8149.05|8262.86|8142.86|10
1653673310000|2022-05-27 17:41:50|8262.71|8142.71|8260.48|8140.48|8262.9|8142.9|8260.48|8140.48|10
1653673320000|2022-05-27 17:42:00|8260.25|8140.25|8260.64|8140.64|8260.72|8140.72|8260.22|8140.22|10
1653673330000|2022-05-27 17:42:10|8260.69|8140.69|8258.44|8138.44|8260.69|8140.69|8258.44|8138.44|9
1653673340000|2022-05-27 17:42:20|8258.7|8138.7|8257.97|8137.97|8259.05|8139.05|8257.81|8137.81|10
1653673350000|2022-05-27 17:42:30|8258.04|8138.04|8255.77|8135.77|8258.04|8138.04|8255.5|8135.5|10
1653673360000|2022-05-27 17:42:40|8255.59|8135.59|8257.46|8137.46|8257.46|8137.46|8255.52|8135.52|9
1653673370000|2022-05-27 17:42:50|8257.58|8137.58|8258.82|8138.82|8258.82|8138.82|8257.15|8137.15|9
1653673380000|2022-05-27 17:43:00|8257.97|8137.97|8259.72|8139.72|8259.72|8139.72|8257.97|8137.97|9
1653673390000|2022-05-27 17:43:10|8259.54|8139.54|8260.59|8140.59|8260.59|8140.59|8259.05|8139.05|10
1653673400000|2022-05-27 17:43:20|8260.83|8140.83|8260.83|8140.83|8261.78|8141.78|8260.3|8140.3|10
1653673410000|2022-05-27 17:43:30|8261.06|8141.06|8259.98|8139.98|8261.95|8141.95|8259.98|8139.98|10
1653673420000|2022-05-27 17:43:40|8260.47|8140.47|8259.35|8139.35|8261.17|8141.17|8259.32|8139.32|9
1653673430000|2022-05-27 17:43:50|8259.43|8139.43|8253.73|8133.73|8259.43|8139.43|8253.73|8133.73|10
1653673440000|2022-05-27 17:44:00|8255.4|8135.4|8257.84|8137.84|8257.92|8137.92|8255.09|8135.09|10
1653673450000|2022-05-27 17:44:10|8257.92|8137.92|8256.83|8136.83|8259.05|8139.05|8256.83|8136.83|9
1653673460000|2022-05-27 17:44:20|8256.3|8136.3|8253.09|8133.09|8256.3|8136.3|8253.09|8133.09|8
1653673470000|2022-05-27 17:44:30|8252.81|8132.81|8248.73|8128.73|8252.81|8132.81|8248.73|8128.73|10
1653673480000|2022-05-27 17:44:40|8248.63|8128.63|8248.39|8128.39|8248.63|8128.63|8248.27|8128.27|10
1653673490000|2022-05-27 17:44:50|8248.14|8128.14|8244.69|8124.69|8248.14|8128.14|8244.69|8124.69|10
1653673500000|2022-05-27 17:45:00|8245.29|8125.29|8246.04|8126.04|8246.04|8126.04|8245.13|8125.13|10
1653673510000|2022-05-27 17:45:10|8246.46|8126.46|8247.77|8127.77|8247.77|8127.77|8245.66|8125.66|10
1653673520000|2022-05-27 17:45:20|8247.31|8127.31|8245.9|8125.9|8247.31|8127.31|8245.9|8125.9|10
1653673530000|2022-05-27 17:45:30|8245.6|8125.6|8239.67|8119.67|8245.6|8125.6|8239.65|8119.65|10
1653673540000|2022-05-27 17:45:40|8239.56|8119.56|8237.49|8117.49|8239.56|8119.56|8237.49|8117.49|9
1653673550000|2022-05-27 17:45:50|8236.81|8116.81|8240.33|8120.33|8240.33|8120.33|8236.46|8116.46|10
1653673560000|2022-05-27 17:46:00|8240.46|8120.46|8246.44|8126.44|8246.44|8126.44|8240.46|8120.46|10
1653673570000|2022-05-27 17:46:10|8246.47|8126.47|8252.81|8132.81|8252.81|8132.81|8246.47|8126.47|10
1653673580000|2022-05-27 17:46:20|8253.01|8133.01|8252.91|8132.91|8254.53|8134.53|8252.8|8132.8|10
1653673590000|2022-05-27 17:46:30|8253|8133|8253.25|8133.25|8253.25|8133.25|8251.75|8131.75|10
1653673600000|2022-05-27 17:46:40|8253.41|8133.41|8253.72|8133.72|8254.3|8134.3|8253.41|8133.41|10
1653673610000|2022-05-27 17:46:50|8253.29|8133.29|8250.38|8130.38|8253.29|8133.29|8250.38|8130.38|10
1653673620000|2022-05-27 17:47:00|8250.46|8130.46|8246.2|8126.2|8250.46|8130.46|8246.2|8126.2|10
1653673630000|2022-05-27 17:47:10|8246.12|8126.12|8241.53|8121.53|8246.56|8126.56|8241.26|8121.26|10
1653673640000|2022-05-27 17:47:20|8241.36|8121.36|8240.85|8120.85|8241.36|8121.36|8240.81|8120.81|10
1653673650000|2022-05-27 17:47:30|8240.47|8120.47|8240.31|8120.31|8241.22|8121.22|8240|8120|10
1653673660000|2022-05-27 17:47:40|8239.96|8119.96|8240.07|8120.07|8240.11|8120.11|8239.77|8119.77|9
1653673670000|2022-05-27 17:47:50|8239.98|8119.98|8242.08|8122.08|8242.08|8122.08|8239.98|8119.98|10
1653673680000|2022-05-27 17:48:00|8242.17|8122.17|8243.61|8123.61|8243.61|8123.61|8242.17|8122.17|9
1653673690000|2022-05-27 17:48:10|8243.55|8123.55|8246.23|8126.23|8246.23|8126.23|8243.55|8123.55|10
1653673700000|2022-05-27 17:48:20|8246.77|8126.77|8248.1|8128.1|8248.24|8128.24|8246.77|8126.77|9
1653673710000|2022-05-27 17:48:30|8248.19|8128.19|8248.26|8128.26|8248.26|8128.26|8247.72|8127.72|10
1653673720000|2022-05-27 17:48:40|8248.25|8128.25|8252.64|8132.64|8253.65|8133.65|8248.25|8128.25|10
1653673730000|2022-05-27 17:48:50|8252.71|8132.71|8254.48|8134.48|8254.99|8134.99|8252.66|8132.66|10
1653673740000|2022-05-27 17:49:00|8254.64|8134.64|8256.77|8136.77|8256.77|8136.77|8254.15|8134.15|10
1653673750000|2022-05-27 17:49:10|8256.96|8136.96|8256.84|8136.84|8257.63|8137.63|8256.31|8136.31|10
1653673760000|2022-05-27 17:49:20|8256.57|8136.57|8254|8134|8256.57|8136.57|8254|8134|10
1653673770000|2022-05-27 17:49:30|8254.69|8134.69|8255.12|8135.12|8255.42|8135.42|8254.69|8134.69|10
1653673780000|2022-05-27 17:49:40|8255.31|8135.31|8256.7|8136.7|8256.7|8136.7|8255.31|8135.31|10
1653673790000|2022-05-27 17:49:50|8256.76|8136.76|8256.97|8136.97|8257.41|8137.41|8256.22|8136.22|10
1653673800000|2022-05-27 17:50:00|8257.07|8137.07|8255.65|8135.65|8257.07|8137.07|8254.94|8134.94|10
1653673810000|2022-05-27 17:50:10|8255.6|8135.6|8255.77|8135.77|8255.77|8135.77|8255.37|8135.37|9
1653673820000|2022-05-27 17:50:20|8255.94|8135.94|8256.76|8136.76|8256.76|8136.76|8255.75|8135.75|10
1653673830000|2022-05-27 17:50:30|8256.67|8136.67|8260.17|8140.17|8260.17|8140.17|8256.67|8136.67|10
1653673840000|2022-05-27 17:50:40|8260.79|8140.79|8264.41|8144.41|8264.41|8144.41|8260.79|8140.79|9
1653673850000|2022-05-27 17:50:50|8264.33|8144.33|8268.31|8148.31|8268.31|8148.31|8264.24|8144.24|10
1653673860000|2022-05-27 17:51:00|8268.34|8148.34|8269.69|8149.69|8269.69|8149.69|8268.04|8148.04|10
1653673870000|2022-05-27 17:51:10|8270.51|8150.51|8273.59|8153.59|8273.87|8153.87|8270.51|8150.51|10
1653673880000|2022-05-27 17:51:20|8273.22|8153.22|8274.75|8154.75|8274.83|8154.83|8273.22|8153.22|10
1653673890000|2022-05-27 17:51:30|8274.62|8154.62|8272.71|8152.71|8274.74|8154.74|8272.38|8152.38|10
1653673900000|2022-05-27 17:51:40|8272.19|8152.19|8272.74|8152.74|8272.82|8152.82|8271.84|8151.84|9
1653673910000|2022-05-27 17:51:50|8272.7|8152.7|8272.04|8152.04|8272.8|8152.8|8271.86|8151.86|10
1653673920000|2022-05-27 17:52:00|8272.01|8152.01|8270.39|8150.39|8272.01|8152.01|8270.39|8150.39|10
1653673930000|2022-05-27 17:52:10|8270.61|8150.61|8272.55|8152.55|8273.07|8153.07|8270.59|8150.59|10
1653673940000|2022-05-27 17:52:20|8272.64|8152.64|8272.33|8152.33|8274.2|8154.2|8272.22|8152.22|10
1653673950000|2022-05-27 17:52:30|8272.34|8152.34|8274.06|8154.06|8274.71|8154.71|8272.34|8152.34|10
1653673960000|2022-05-27 17:52:40|8273.89|8153.89|8271.55|8151.55|8273.89|8153.89|8271.55|8151.55|9
1653673970000|2022-05-27 17:52:50|8271|8151|8266.78|8146.78|8271|8151|8266.73|8146.73|10
1653673980000|2022-05-27 17:53:00|8265.99|8145.99|8264.83|8144.83|8266.47|8146.47|8264.83|8144.83|10
1653673990000|2022-05-27 17:53:10|8264.62|8144.62|8265.01|8145.01|8265.21|8145.21|8264.35|8144.35|9
1653674000000|2022-05-27 17:53:20|8264.74|8144.74|8266.24|8146.24|8266.24|8146.24|8264.74|8144.74|10
1653674010000|2022-05-27 17:53:30|8265.41|8145.41|8266.35|8146.35|8266.35|8146.35|8265.15|8145.15|10
1653674020000|2022-05-27 17:53:40|8266.5|8146.5|8267.82|8147.82|8267.82|8147.82|8266.5|8146.5|10
1653674030000|2022-05-27 17:53:50|8268.14|8148.14|8265.87|8145.87|8268.14|8148.14|8265.87|8145.87|10
1653674040000|2022-05-27 17:54:00|8266.08|8146.08|8265.36|8145.36|8266.08|8146.08|8265.36|8145.36|9
1653674050000|2022-05-27 17:54:10|8265.68|8145.68|8264.36|8144.36|8265.68|8145.68|8264.36|8144.36|10
1653674060000|2022-05-27 17:54:20|8264.4|8144.4|8264.05|8144.05|8264.4|8144.4|8264.05|8144.05|9
1653674070000|2022-05-27 17:54:30|8263.88|8143.88|8261.95|8141.95|8264.27|8144.27|8261.95|8141.95|10
1653674080000|2022-05-27 17:54:40|8261.78|8141.78|8259.38|8139.38|8261.78|8141.78|8259.38|8139.38|9
1653674090000|2022-05-27 17:54:50|8258.74|8138.74|8257.56|8137.56|8258.74|8138.74|8257.54|8137.54|7
1653674100000|2022-05-27 17:55:00|8257.58|8137.58|8255.44|8135.44|8257.74|8137.74|8255.44|8135.44|10
1653674110000|2022-05-27 17:55:10|8255.35|8135.35|8252.38|8132.38|8255.47|8135.47|8252.38|8132.38|10
1653674120000|2022-05-27 17:55:20|8252.4|8132.4|8250.23|8130.23|8252.4|8132.4|8250.17|8130.17|10
1653674130000|2022-05-27 17:55:30|8250.03|8130.03|8247.89|8127.89|8250.07|8130.07|8247.89|8127.89|10
1653674140000|2022-05-27 17:55:40|8247.9|8127.9|8246.8|8126.8|8248.25|8128.25|8245.84|8125.84|10
1653674150000|2022-05-27 17:55:50|8245.8|8125.8|8243.29|8123.29|8246.64|8126.64|8243.29|8123.29|10
1653674160000|2022-05-27 17:56:00|8243.14|8123.14|8240.17|8120.17|8243.31|8123.31|8240.17|8120.17|10
1653674170000|2022-05-27 17:56:10|8240.06|8120.06|8237.33|8117.33|8240.06|8120.06|8237.13|8117.13|10
1653674180000|2022-05-27 17:56:20|8236.8|8116.8|8234.94|8114.94|8236.96|8116.96|8234.75|8114.75|10
1653674190000|2022-05-27 17:56:30|8234.78|8114.78|8230.37|8110.37|8234.78|8114.78|8230.37|8110.37|10
1653674200000|2022-05-27 17:56:40|8229.69|8109.69|8223.03|8103.03|8229.69|8109.69|8221.61|8101.61|10
1653674210000|2022-05-27 17:56:50|8221.01|8101.01|8221.41|8101.41|8222.64|8102.64|8219.46|8099.46|10
1653674220000|2022-05-27 17:57:00|8222.08|8102.08|8222.26|8102.26|8223.81|8103.81|8221.87|8101.87|10
1653674230000|2022-05-27 17:57:10|8221.81|8101.81|8220.54|8100.54|8222.14|8102.14|8220.39|8100.39|10
1653674240000|2022-05-27 17:57:20|8220.81|8100.81|8222.29|8102.29|8222.29|8102.29|8220.81|8100.81|9
1653674250000|2022-05-27 17:57:30|8222.2|8102.2|8224.62|8104.62|8224.88|8104.88|8222.2|8102.2|10
1653674260000|2022-05-27 17:57:40|8225.35|8105.35|8227.22|8107.22|8227.22|8107.22|8225.35|8105.35|10
1653674270000|2022-05-27 17:57:50|8227.53|8107.53|8232.14|8112.14|8232.14|8112.14|8227.53|8107.53|10
1653674280000|2022-05-27 17:58:00|8231.48|8111.48|8233.04|8113.04|8233.19|8113.19|8231.48|8111.48|10
1653674290000|2022-05-27 17:58:10|8232.82|8112.82|8232.49|8112.49|8233.43|8113.43|8231.51|8111.51|10
1653674300000|2022-05-27 17:58:20|8230.68|8110.68|8227.48|8107.48|8230.68|8110.68|8227.48|8107.48|10
1653674310000|2022-05-27 17:58:30|8228.86|8108.86|8229.8|8109.8|8229.83|8109.83|8227.59|8107.59|10
1653674320000|2022-05-27 17:58:40|8230.35|8110.35|8230.4|8110.4|8231.68|8111.68|8230.35|8110.35|10
1653674330000|2022-05-27 17:58:50|8230.13|8110.13|8229.33|8109.33|8230.13|8110.13|8229.33|8109.33|9
1653674340000|2022-05-27 17:59:00|8228.95|8108.95|8227.45|8107.45|8228.97|8108.97|8227.45|8107.45|10
1653674350000|2022-05-27 17:59:10|8227.26|8107.26|8226.56|8106.56|8227.26|8107.26|8225.43|8105.43|9
1653674360000|2022-05-27 17:59:20|8226.59|8106.59|8225.5|8105.5|8226.59|8106.59|8225.49|8105.49|10
1653674370000|2022-05-27 17:59:30|8225.54|8105.54|8227.25|8107.25|8227.25|8107.25|8225.37|8105.37|10
1653674380000|2022-05-27 17:59:40|8227.27|8107.27|8227.19|8107.19|8227.56|8107.56|8227.15|8107.15|10
1653674390000|2022-05-27 17:59:50|8227.81|8107.81|8229.13|8109.13|8229.13|8109.13|8227.81|8107.81|10
1653674400000|2022-05-27 18:00:00|8228.75|8108.75|8227.83|8107.83|8229.66|8109.66|8227.11|8107.11|10
1653674410000|2022-05-27 18:00:10|8227.03|8107.03|8226.37|8106.37|8227.47|8107.47|8226.28|8106.28|10
1653674420000|2022-05-27 18:00:20|8226.62|8106.62|8226.71|8106.71|8227.65|8107.65|8225.25|8105.25|10
1653674430000|2022-05-27 18:00:30|8226.47|8106.47|8223.22|8103.22|8226.47|8106.47|8222.92|8102.92|10
1653674440000|2022-05-27 18:00:40|8223.12|8103.12|8221.84|8101.84|8223.12|8103.12|8221.84|8101.84|10
1653674450000|2022-05-27 18:00:50|8222.06|8102.06|8220.23|8100.23|8222.21|8102.21|8220.22|8100.22|10
1653674460000|2022-05-27 18:01:00|8219.66|8099.66|8215.13|8095.13|8219.99|8099.99|8215.13|8095.13|10
1653674470000|2022-05-27 18:01:10|8214.07|8094.07|8218.03|8098.03|8218.41|8098.41|8214.07|8094.07|10
1653674480000|2022-05-27 18:01:20|8217.91|8097.91|8221.31|8101.31|8221.31|8101.31|8217.83|8097.83|10
1653674490000|2022-05-27 18:01:30|8220.98|8100.98|8223.64|8103.64|8223.64|8103.64|8220.41|8100.41|10
1653674500000|2022-05-27 18:01:40|8224.59|8104.59|8229.16|8109.16|8229.16|8109.16|8224.59|8104.59|10
1653674510000|2022-05-27 18:01:50|8228.9|8108.9|8231.44|8111.44|8231.74|8111.74|8228.9|8108.9|10
1653674520000|2022-05-27 18:02:00|8231.09|8111.09|8234.5|8114.5|8234.5|8114.5|8231.09|8111.09|9
1653674530000|2022-05-27 18:02:10|8235.17|8115.17|8235.71|8115.71|8236.23|8116.23|8235.17|8115.17|10
1653674540000|2022-05-27 18:02:20|8237.54|8117.54|8237.59|8117.59|8237.59|8117.59|8237.04|8117.04|10
1653674550000|2022-05-27 18:02:30|8237.53|8117.53|8240.66|8120.66|8240.66|8120.66|8236.93|8116.93|10
1653674560000|2022-05-27 18:02:40|8240.11|8120.11|8242.94|8122.94|8242.94|8122.94|8240.11|8120.11|10
1653674570000|2022-05-27 18:02:50|8242.77|8122.77|8248.46|8128.46|8248.46|8128.46|8242.77|8122.77|10
1653674580000|2022-05-27 18:03:00|8249.12|8129.12|8248.63|8128.63|8249.13|8129.13|8247.51|8127.51|10
1653674590000|2022-05-27 18:03:10|8249.78|8129.78|8246.93|8126.93|8249.78|8129.78|8246.93|8126.93|10
1653674600000|2022-05-27 18:03:20|8247.13|8127.13|8248.3|8128.3|8248.36|8128.36|8246.78|8126.78|10
1653674610000|2022-05-27 18:03:30|8248.28|8128.28|8249.71|8129.71|8250.16|8130.16|8248.28|8128.28|9
1653674620000|2022-05-27 18:03:40|8249.63|8129.63|8251.96|8131.96|8252.31|8132.31|8249.63|8129.63|10
1653674630000|2022-05-27 18:03:50|8252.57|8132.57|8255.13|8135.13|8255.13|8135.13|8252.55|8132.55|10
1653674640000|2022-05-27 18:04:00|8255.46|8135.46|8255.61|8135.61|8256.22|8136.22|8254.92|8134.92|10
1653674650000|2022-05-27 18:04:10|8255.5|8135.5|8261.65|8141.65|8261.65|8141.65|8255.5|8135.5|10
1653674660000|2022-05-27 18:04:20|8261.4|8141.4|8263.85|8143.85|8263.85|8143.85|8261.33|8141.33|10
1653674670000|2022-05-27 18:04:30|8264.09|8144.09|8265.95|8145.95|8266.25|8146.25|8264.09|8144.09|10
1653674680000|2022-05-27 18:04:40|8266.17|8146.17|8267.3|8147.3|8267.3|8147.3|8265.88|8145.88|10
1653674690000|2022-05-27 18:04:50|8267.65|8147.65|8268.58|8148.58|8268.58|8148.58|8267.56|8147.56|10
1653674700000|2022-05-27 18:05:00|8268.42|8148.42|8267.52|8147.52|8268.42|8148.42|8267.52|8147.52|10
1653674710000|2022-05-27 18:05:10|8267.16|8147.16|8264.64|8144.64|8267.26|8147.26|8264.64|8144.64|10
1653674720000|2022-05-27 18:05:20|8264.16|8144.16|8262.88|8142.88|8264.38|8144.38|8262.86|8142.86|10
1653674730000|2022-05-27 18:05:30|8262.4|8142.4|8265.86|8145.86|8266.18|8146.18|8262.39|8142.39|10
1653674740000|2022-05-27 18:05:40|8267.04|8147.04|8266.76|8146.76|8267.04|8147.04|8266.17|8146.17|9
1653674750000|2022-05-27 18:05:50|8266.83|8146.83|8268.11|8148.11|8268.8|8148.8|8266.83|8146.83|10
1653674760000|2022-05-27 18:06:00|8268.77|8148.77|8268.14|8148.14|8268.77|8148.77|8267.96|8147.96|10
1653674770000|2022-05-27 18:06:10|8268.29|8148.29|8268.24|8148.24|8268.29|8148.29|8267.81|8147.81|10
1653674780000|2022-05-27 18:06:20|8267.88|8147.88|8266.37|8146.37|8268.2|8148.2|8266.37|8146.37|10
1653674790000|2022-05-27 18:06:30|8266.71|8146.71|8266.01|8146.01|8267.27|8147.27|8266.01|8146.01|10
1653674800000|2022-05-27 18:06:40|8265.33|8145.33|8264.61|8144.61|8265.33|8145.33|8264.31|8144.31|8
1653674810000|2022-05-27 18:06:50|8264.74|8144.74|8264.45|8144.45|8265.2|8145.2|8264.04|8144.04|9
1653674820000|2022-05-27 18:07:00|8264.37|8144.37|8265.84|8145.84|8265.84|8145.84|8264.37|8144.37|10
1653674830000|2022-05-27 18:07:10|8265.69|8145.69|8267.74|8147.74|8267.97|8147.97|8265.69|8145.69|10
1653674840000|2022-05-27 18:07:20|8267.59|8147.59|8269.33|8149.33|8269.33|8149.33|8267.59|8147.59|10
1653674850000|2022-05-27 18:07:30|8269.58|8149.58|8271.07|8151.07|8271.07|8151.07|8269.54|8149.54|10
1653674860000|2022-05-27 18:07:40|8271.01|8151.01|8269.08|8149.08|8271.46|8151.46|8269.08|8149.08|10
1653674870000|2022-05-27 18:07:50|8269.48|8149.48|8266.65|8146.65|8269.48|8149.48|8266.65|8146.65|10
1653674880000|2022-05-27 18:08:00|8264.92|8144.92|8262.3|8142.3|8265.58|8145.58|8262.3|8142.3|10
1653674890000|2022-05-27 18:08:10|8261.54|8141.54|8261.11|8141.11|8261.8|8141.8|8261.02|8141.02|9
1653674900000|2022-05-27 18:08:20|8261.66|8141.66|8262.31|8142.31|8262.31|8142.31|8260.74|8140.74|10
1653674910000|2022-05-27 18:08:30|8261.66|8141.66|8264.63|8144.63|8264.63|8144.63|8261.66|8141.66|10
1653674920000|2022-05-27 18:08:40|8264.79|8144.79|8264.78|8144.78|8264.85|8144.85|8264.63|8144.63|9
1653674930000|2022-05-27 18:08:50|8264.88|8144.88|8264.87|8144.87|8264.93|8144.93|8264.31|8144.31|10
1653674940000|2022-05-27 18:09:00|8265.18|8145.18|8266.61|8146.61|8266.61|8146.61|8265.02|8145.02|10
1653674950000|2022-05-27 18:09:10|8266.8|8146.8|8265.59|8145.59|8267.04|8147.04|8265.59|8145.59|10
1653674960000|2022-05-27 18:09:20|8265.84|8145.84|8263.43|8143.43|8265.84|8145.84|8263.43|8143.43|9
1653674970000|2022-05-27 18:09:30|8262.93|8142.93|8260.87|8140.87|8262.93|8142.93|8260.87|8140.87|7
1653674980000|2022-05-27 18:09:40|8260.48|8140.48|8261.57|8141.57|8261.57|8141.57|8260.48|8140.48|10
1653674990000|2022-05-27 18:09:50|8261.88|8141.88|8263.62|8143.62|8263.62|8143.62|8261.75|8141.75|10
1653675000000|2022-05-27 18:10:00|8263.95|8143.95|8264.3|8144.3|8264.3|8144.3|8263.86|8143.86|10
1653675010000|2022-05-27 18:10:10|8264.37|8144.37|8264.11|8144.11|8264.38|8144.38|8263.8|8143.8|10
1653675020000|2022-05-27 18:10:20|8264.26|8144.26|8266.22|8146.22|8266.35|8146.35|8264.25|8144.25|10
1653675030000|2022-05-27 18:10:30|8266.59|8146.59|8267.19|8147.19|8267.59|8147.59|8266.52|8146.52|10
1653675040000|2022-05-27 18:10:40|8266.72|8146.72|8267.32|8147.32|8267.32|8147.32|8266.63|8146.63|10
1653675050000|2022-05-27 18:10:50|8267.19|8147.19|8268.59|8148.59|8268.59|8148.59|8267.19|8147.19|9
1653675060000|2022-05-27 18:11:00|8268.54|8148.54|8268.35|8148.35|8268.54|8148.54|8268.2|8148.2|9
1653675070000|2022-05-27 18:11:10|8268.47|8148.47|8267.59|8147.59|8268.47|8148.47|8267.38|8147.38|10
1653675080000|2022-05-27 18:11:20|8268.01|8148.01|8268.56|8148.56|8268.57|8148.57|8267.92|8147.92|10
1653675090000|2022-05-27 18:11:30|8268.4|8148.4|8268.1|8148.1|8268.4|8148.4|8267.92|8147.92|10
1653675100000|2022-05-27 18:11:40|8268.44|8148.44|8267.19|8147.19|8268.44|8148.44|8266.77|8146.77|10
1653675110000|2022-05-27 18:11:50|8267.41|8147.41|8267.64|8147.64|8267.73|8147.73|8267.36|8147.36|10
1653675120000|2022-05-27 18:12:00|8267.7|8147.7|8266.53|8146.53|8267.7|8147.7|8266.53|8146.53|10
1653675130000|2022-05-27 18:12:10|8266.61|8146.61|8263.4|8143.4|8266.61|8146.61|8263.4|8143.4|10
1653675140000|2022-05-27 18:12:20|8263.34|8143.34|8263.24|8143.24|8263.69|8143.69|8262.74|8142.74|10
1653675150000|2022-05-27 18:12:30|8263.59|8143.59|8262.27|8142.27|8263.59|8143.59|8262.27|8142.27|9
1653675160000|2022-05-27 18:12:40|8261.44|8141.44|8259.39|8139.39|8261.44|8141.44|8259.39|8139.39|10
1653675170000|2022-05-27 18:12:50|8259.47|8139.47|8258.74|8138.74|8259.47|8139.47|8258.55|8138.55|10
1653675180000|2022-05-27 18:13:00|8258.61|8138.61|8259.48|8139.48|8259.48|8139.48|8257.79|8137.79|10
1653675190000|2022-05-27 18:13:10|8259.26|8139.26|8258.79|8138.79|8259.45|8139.45|8258.62|8138.62|9
1653675200000|2022-05-27 18:13:20|8259.07|8139.07|8255.75|8135.75|8259.07|8139.07|8255.75|8135.75|10
1653675210000|2022-05-27 18:13:30|8256.38|8136.38|8248.81|8128.81|8256.39|8136.39|8248.81|8128.81|10
1653675220000|2022-05-27 18:13:40|8248.75|8128.75|8245.61|8125.61|8248.75|8128.75|8244.79|8124.79|9
1653675230000|2022-05-27 18:13:50|8245.89|8125.89|8243.75|8123.75|8246.09|8126.09|8243.75|8123.75|10
1653675240000|2022-05-27 18:14:00|8243.13|8123.13|8241.67|8121.67|8243.13|8123.13|8241.55|8121.55|10
1653675250000|2022-05-27 18:14:10|8242.3|8122.3|8240.72|8120.72|8242.3|8122.3|8240.53|8120.53|9
1653675260000|2022-05-27 18:14:20|8240.44|8120.44|8237.18|8117.18|8240.44|8120.44|8237.18|8117.18|10
1653675270000|2022-05-27 18:14:30|8235.74|8115.74|8233.5|8113.5|8236.08|8116.08|8233.5|8113.5|10
1653675280000|2022-05-27 18:14:40|8233.29|8113.29|8230.18|8110.18|8233.39|8113.39|8230.18|8110.18|10
1653675290000|2022-05-27 18:14:50|8231.08|8111.08|8230.88|8110.88|8231.14|8111.14|8230.75|8110.75|9
1653675300000|2022-05-27 18:15:00|8230.31|8110.31|8233.41|8113.41|8233.59|8113.59|8230.31|8110.31|10
1653675310000|2022-05-27 18:15:10|8233.31|8113.31|8236.71|8116.71|8236.71|8116.71|8233.31|8113.31|10
1653675320000|2022-05-27 18:15:20|8236.98|8116.98|8238.08|8118.08|8238.74|8118.74|8236.98|8116.98|10
1653675330000|2022-05-27 18:15:30|8238.23|8118.23|8238.1|8118.1|8238.62|8118.62|8238.05|8118.05|8
1653675340000|2022-05-27 18:15:40|8238.06|8118.06|8236.25|8116.25|8238.06|8118.06|8236.25|8116.25|10
1653675350000|2022-05-27 18:15:50|8236.48|8116.48|8233.04|8113.04|8236.48|8116.48|8233.02|8113.02|10
1653675360000|2022-05-27 18:16:00|8232.64|8112.64|8234.2|8114.2|8234.2|8114.2|8231.7|8111.7|9
1653675370000|2022-05-27 18:16:10|8233.86|8113.86|8233.68|8113.68|8233.91|8113.91|8233.16|8113.16|10
1653675380000|2022-05-27 18:16:20|8233.72|8113.72|8231.89|8111.89|8233.72|8113.72|8231.89|8111.89|10
1653675390000|2022-05-27 18:16:30|8231.6|8111.6|8233.66|8113.66|8233.66|8113.66|8231.6|8111.6|10
1653675400000|2022-05-27 18:16:40|8233.92|8113.92|8237.12|8117.12|8237.12|8117.12|8233.92|8113.92|10
1653675410000|2022-05-27 18:16:50|8237.29|8117.29|8237.69|8117.69|8237.84|8117.84|8237.02|8117.02|9
1653675420000|2022-05-27 18:17:00|8238.75|8118.75|8241.6|8121.6|8241.6|8121.6|8238.4|8118.4|10
1653675430000|2022-05-27 18:17:10|8241.53|8121.53|8242.89|8122.89|8242.89|8122.89|8241.32|8121.32|10
1653675440000|2022-05-27 18:17:20|8243.14|8123.14|8239.34|8119.34|8244.06|8124.06|8239.34|8119.34|10
1653675450000|2022-05-27 18:17:30|8239.16|8119.16|8235.77|8115.77|8239.16|8119.16|8235.77|8115.77|10
1653675460000|2022-05-27 18:17:40|8235.45|8115.45|8224.02|8104.02|8235.45|8115.45|8224.02|8104.02|10
1653675470000|2022-05-27 18:17:50|8223.57|8103.57|8222.62|8102.62|8223.57|8103.57|8222.51|8102.51|10
1653675480000|2022-05-27 18:18:00|8222.16|8102.16|8219.06|8099.06|8222.16|8102.16|8218.91|8098.91|10
1653675490000|2022-05-27 18:18:10|8218.79|8098.79|8217.22|8097.22|8218.79|8098.79|8216.85|8096.85|9
1653675500000|2022-05-27 18:18:20|8217|8097|8215.34|8095.34|8217|8097|8215.34|8095.34|10
1653675510000|2022-05-27 18:18:30|8215.68|8095.68|8214.88|8094.88|8215.68|8095.68|8214.88|8094.88|10
1653675520000|2022-05-27 18:18:40|8215.75|8095.75|8214.03|8094.03|8216.2|8096.2|8214.03|8094.03|10
1653675530000|2022-05-27 18:18:50|8214.73|8094.73|8214.63|8094.63|8214.73|8094.73|8213.86|8093.86|10
1653675540000|2022-05-27 18:19:00|8215.52|8095.52|8220.84|8100.84|8220.84|8100.84|8215.5|8095.5|10
1653675550000|2022-05-27 18:19:10|8221.36|8101.36|8224.46|8104.46|8224.46|8104.46|8221.36|8101.36|10
1653675560000|2022-05-27 18:19:20|8224.51|8104.51|8225.36|8105.36|8225.37|8105.37|8224.51|8104.51|10
1653675570000|2022-05-27 18:19:30|8225.3|8105.3|8225.58|8105.58|8225.86|8105.86|8225.3|8105.3|9
1653675580000|2022-05-27 18:19:40|8226.25|8106.25|8229.16|8109.16|8229.16|8109.16|8226.23|8106.23|10
1653675590000|2022-05-27 18:19:50|8228.86|8108.86|8228.13|8108.13|8228.99|8108.99|8228.13|8108.13|8
1653675600000|2022-05-27 18:20:00|8228.04|8108.04|8227.6|8107.6|8228.04|8108.04|8226.48|8106.48|10
1653675610000|2022-05-27 18:20:10|8227.43|8107.43|8227.44|8107.44|8227.56|8107.56|8227.23|8107.23|9
1653675620000|2022-05-27 18:20:20|8227.47|8107.47|8228.45|8108.45|8228.47|8108.47|8227.47|8107.47|9
1653675630000|2022-05-27 18:20:30|8229.12|8109.12|8229.39|8109.39|8229.39|8109.39|8229.04|8109.04|8
1653675640000|2022-05-27 18:20:40|8229.17|8109.17|8229.05|8109.05|8229.42|8109.42|8229.05|8109.05|10
1653675650000|2022-05-27 18:20:50|8229.09|8109.09|8229.98|8109.98|8230.28|8110.28|8229.09|8109.09|9
1653675660000|2022-05-27 18:21:00|8230.1|8110.1|8232.42|8112.42|8232.42|8112.42|8230.1|8110.1|10
1653675670000|2022-05-27 18:21:10|8232.25|8112.25|8234.41|8114.41|8234.41|8114.41|8232.05|8112.05|10
1653675680000|2022-05-27 18:21:20|8234.31|8114.31|8236.56|8116.56|8236.56|8116.56|8234.31|8114.31|9
1653675690000|2022-05-27 18:21:30|8236.12|8116.12|8234.75|8114.75|8236.37|8116.37|8234.75|8114.75|10
1653675700000|2022-05-27 18:21:40|8234.61|8114.61|8234.01|8114.01|8235.34|8115.34|8233.68|8113.68|10
1653675710000|2022-05-27 18:21:50|8233.85|8113.85|8230.27|8110.27|8233.85|8113.85|8229.84|8109.84|10
1653675720000|2022-05-27 18:22:00|8229.81|8109.81|8225.16|8105.16|8229.81|8109.81|8225.16|8105.16|10
1653675730000|2022-05-27 18:22:10|8225.69|8105.69|8223.85|8103.85|8225.69|8105.69|8223.64|8103.64|10
1653675740000|2022-05-27 18:22:20|8224.12|8104.12|8224.55|8104.55|8226.16|8106.16|8224.01|8104.01|10
1653675750000|2022-05-27 18:22:30|8224.44|8104.44|8225.01|8105.01|8225.13|8105.13|8224.27|8104.27|10
1653675760000|2022-05-27 18:22:40|8225.26|8105.26|8223.82|8103.82|8225.26|8105.26|8223.82|8103.82|10
1653675770000|2022-05-27 18:22:50|8224.5|8104.5|8222.81|8102.81|8224.5|8104.5|8222.53|8102.53|10
1653675780000|2022-05-27 18:23:00|8222.85|8102.85|8221.9|8101.9|8222.85|8102.85|8221.87|8101.87|10
1653675790000|2022-05-27 18:23:10|8221.85|8101.85|8225.26|8105.26|8225.26|8105.26|8221.49|8101.49|8
1653675800000|2022-05-27 18:23:20|8226.4|8106.4|8228.65|8108.65|8229.33|8109.33|8225.85|8105.85|9
1653675810000|2022-05-27 18:23:30|8228.32|8108.32|8228.06|8108.06|8229.38|8109.38|8228.06|8108.06|10
1653675820000|2022-05-27 18:23:40|8228.2|8108.2|8229.11|8109.11|8229.11|8109.11|8228.2|8108.2|9
1653675830000|2022-05-27 18:23:50|8229.14|8109.14|8229.48|8109.48|8229.7|8109.7|8229.06|8109.06|9
1653675840000|2022-05-27 18:24:00|8229.37|8109.37|8228.64|8108.64|8229.37|8109.37|8228.64|8108.64|10
1653675850000|2022-05-27 18:24:10|8228.67|8108.67|8228.35|8108.35|8228.67|8108.67|8228.07|8108.07|10
1653675860000|2022-05-27 18:24:20|8228.42|8108.42|8228.01|8108.01|8228.42|8108.42|8227.77|8107.77|8
1653675870000|2022-05-27 18:24:30|8227.66|8107.66|8227.16|8107.16|8227.66|8107.66|8227.06|8107.06|8
1653675880000|2022-05-27 18:24:40|8227.17|8107.17|8227.19|8107.19|8227.19|8107.19|8226.9|8106.9|8
1653675890000|2022-05-27 18:24:50|8227.16|8107.16|8228.09|8108.09|8228.09|8108.09|8227.11|8107.11|9
1653675900000|2022-05-27 18:25:00|8228.06|8108.06|8228.36|8108.36|8228.57|8108.57|8228|8108|10
1653675910000|2022-05-27 18:25:10|8228.24|8108.24|8227.8|8107.8|8228.41|8108.41|8227.8|8107.8|9
1653675920000|2022-05-27 18:25:20|8227.7|8107.7|8225.34|8105.34|8227.7|8107.7|8225.34|8105.34|9
1653675930000|2022-05-27 18:25:30|8223.99|8103.99|8218.48|8098.48|8223.99|8103.99|8218.48|8098.48|10
1653675940000|2022-05-27 18:25:40|8217.8|8097.8|8217.25|8097.25|8217.8|8097.8|8216.03|8096.03|10
1653675950000|2022-05-27 18:25:50|8217.1|8097.1|8217.16|8097.16|8217.71|8097.71|8216.75|8096.75|10
1653675960000|2022-05-27 18:26:00|8216.75|8096.75|8216.7|8096.7|8216.75|8096.75|8215.99|8095.99|9
1653675970000|2022-05-27 18:26:10|8216.28|8096.28|8218.56|8098.56|8218.56|8098.56|8216.28|8096.28|10
1653675980000|2022-05-27 18:26:20|8218.32|8098.32|8219.45|8099.45|8219.45|8099.45|8218.32|8098.32|10
1653675990000|2022-05-27 18:26:30|8219.31|8099.31|8218.17|8098.17|8219.31|8099.31|8218.04|8098.04|10
1653676000000|2022-05-27 18:26:40|8218.21|8098.21|8217.99|8097.99|8218.6|8098.6|8217.99|8097.99|8
1653676010000|2022-05-27 18:26:50|8218.01|8098.01|8216.88|8096.88|8218.02|8098.02|8216.84|8096.84|10
1653676020000|2022-05-27 18:27:00|8216.52|8096.52|8215.77|8095.77|8216.82|8096.82|8215.77|8095.77|9
1653676030000|2022-05-27 18:27:10|8215.35|8095.35|8214.18|8094.18|8215.35|8095.35|8214.15|8094.15|10
1653676040000|2022-05-27 18:27:20|8214.36|8094.36|8212.35|8092.35|8214.43|8094.43|8212.35|8092.35|10
1653676050000|2022-05-27 18:27:30|8212.55|8092.55|8210.9|8090.9|8212.55|8092.55|8210.9|8090.9|10
1653676060000|2022-05-27 18:27:40|8210.73|8090.73|8212.89|8092.89|8212.97|8092.97|8210.6|8090.6|10
1653676070000|2022-05-27 18:27:50|8213.08|8093.08|8213.4|8093.4|8213.63|8093.63|8212.97|8092.97|10
1653676080000|2022-05-27 18:28:00|8213.52|8093.52|8214.56|8094.56|8214.56|8094.56|8213.52|8093.52|9
1653676090000|2022-05-27 18:28:10|8214.76|8094.76|8217.07|8097.07|8217.07|8097.07|8214.76|8094.76|9
1653676100000|2022-05-27 18:28:20|8216.91|8096.91|8214.71|8094.71|8217.19|8097.19|8214.71|8094.71|10
1653676110000|2022-05-27 18:28:30|8214.64|8094.64|8213.78|8093.78|8214.92|8094.92|8213.65|8093.65|9
1653676120000|2022-05-27 18:28:40|8213.82|8093.82|8212.38|8092.38|8213.82|8093.82|8212.35|8092.35|10
1653676130000|2022-05-27 18:28:50|8211.7|8091.7|8212.45|8092.45|8212.45|8092.45|8211.67|8091.67|9
1653676140000|2022-05-27 18:29:00|8212.73|8092.73|8212.29|8092.29|8213.02|8093.02|8212.29|8092.29|9
1653676150000|2022-05-27 18:29:10|8212.28|8092.28|8212.13|8092.13|8212.32|8092.32|8211.87|8091.87|10
1653676160000|2022-05-27 18:29:20|8212.16|8092.16|8212.99|8092.99|8212.99|8092.99|8212.08|8092.08|10
1653676170000|2022-05-27 18:29:30|8212.86|8092.86|8212.83|8092.83|8213.14|8093.14|8212.82|8092.82|10
1653676180000|2022-05-27 18:29:40|8212.67|8092.67|8213.33|8093.33|8213.33|8093.33|8212.67|8092.67|10
1653676190000|2022-05-27 18:29:50|8213.29|8093.29|8214.81|8094.81|8214.81|8094.81|8213.29|8093.29|9
1653676200000|2022-05-27 18:30:00|8214.87|8094.87|8219.14|8099.14|8219.14|8099.14|8214.87|8094.87|10
1653676210000|2022-05-27 18:30:10|8218.91|8098.91|8218.9|8098.9|8219.24|8099.24|8218.55|8098.55|10
1653676220000|2022-05-27 18:30:20|8218.66|8098.66|8219.9|8099.9|8219.9|8099.9|8218.66|8098.66|10
1653676230000|2022-05-27 18:30:30|8219.89|8099.89|8222.17|8102.17|8222.17|8102.17|8219.35|8099.35|10
1653676240000|2022-05-27 18:30:40|8221.92|8101.92|8225.13|8105.13|8225.13|8105.13|8221.92|8101.92|10
1653676250000|2022-05-27 18:30:50|8224.65|8104.65|8224.79|8104.79|8225.24|8105.24|8224.41|8104.41|10
1653676260000|2022-05-27 18:31:00|8224.61|8104.61|8228.1|8108.1|8228.1|8108.1|8224.61|8104.61|10
1653676270000|2022-05-27 18:31:10|8228.25|8108.25|8228.2|8108.2|8228.56|8108.56|8227.79|8107.79|10
1653676280000|2022-05-27 18:31:20|8228.33|8108.33|8229|8109|8229|8109|8228.25|8108.25|10
1653676290000|2022-05-27 18:31:30|8228.89|8108.89|8229.09|8109.09|8229.9|8109.9|8228.89|8108.89|9
1653676300000|2022-05-27 18:31:40|8229.72|8109.72|8228.71|8108.71|8229.72|8109.72|8228.71|8108.71|10
1653676310000|2022-05-27 18:31:50|8228.69|8108.69|8229.75|8109.75|8229.75|8109.75|8228.69|8108.69|10
1653676320000|2022-05-27 18:32:00|8229.33|8109.33|8230.82|8110.82|8231.07|8111.07|8229.22|8109.22|10
1653676330000|2022-05-27 18:32:10|8230.51|8110.51|8231.45|8111.45|8231.58|8111.58|8230.51|8110.51|10
1653676340000|2022-05-27 18:32:20|8232.13|8112.13|8229.82|8109.82|8232.13|8112.13|8229.82|8109.82|9
1653676350000|2022-05-27 18:32:30|8229.68|8109.68|8228.59|8108.59|8229.68|8109.68|8228.53|8108.53|10
1653676360000|2022-05-27 18:32:40|8228.5|8108.5|8227.32|8107.32|8228.5|8108.5|8227.02|8107.02|9
1653676370000|2022-05-27 18:32:50|8227.31|8107.31|8228.17|8108.17|8228.17|8108.17|8227.31|8107.31|8
1653676380000|2022-05-27 18:33:00|8228.54|8108.54|8230.01|8110.01|8230.01|8110.01|8228.5|8108.5|10
1653676390000|2022-05-27 18:33:10|8230.67|8110.67|8232.03|8112.03|8232.15|8112.15|8230.67|8110.67|9
1653676400000|2022-05-27 18:33:20|8232.09|8112.09|8232.39|8112.39|8232.39|8112.39|8232|8112|10
1653676410000|2022-05-27 18:33:30|8232.21|8112.21|8230.68|8110.68|8232.3|8112.3|8230.68|8110.68|10
1653676420000|2022-05-27 18:33:40|8230.53|8110.53|8229.79|8109.79|8230.53|8110.53|8229.71|8109.71|8
1653676430000|2022-05-27 18:33:50|8229.57|8109.57|8231.32|8111.32|8231.33|8111.33|8229.57|8109.57|10
1653676440000|2022-05-27 18:34:00|8231.41|8111.41|8232.06|8112.06|8232.44|8112.44|8231.41|8111.41|10
1653676450000|2022-05-27 18:34:10|8232.04|8112.04|8232.25|8112.25|8232.73|8112.73|8232.04|8112.04|10
1653676460000|2022-05-27 18:34:20|8232.21|8112.21|8232.59|8112.59|8232.66|8112.66|8232.21|8112.21|10
1653676470000|2022-05-27 18:34:30|8233.01|8113.01|8234.93|8114.93|8234.93|8114.93|8232.86|8112.86|10
1653676480000|2022-05-27 18:34:40|8235|8115|8235.99|8115.99|8236.47|8116.47|8235|8115|10
1653676490000|2022-05-27 18:34:50|8236.26|8116.26|8240.09|8120.09|8240.09|8120.09|8236.26|8116.26|10
1653676500000|2022-05-27 18:35:00|8240.2|8120.2|8241.52|8121.52|8241.71|8121.71|8240.02|8120.02|10
1653676510000|2022-05-27 18:35:10|8241.86|8121.86|8244.32|8124.32|8245.09|8125.09|8241.86|8121.86|10
1653676520000|2022-05-27 18:35:20|8244.33|8124.33|8244.88|8124.88|8244.88|8124.88|8244.28|8124.28|10
1653676530000|2022-05-27 18:35:30|8244.91|8124.91|8245.9|8125.9|8245.9|8125.9|8244.88|8124.88|10
1653676540000|2022-05-27 18:35:40|8246.16|8126.16|8246.46|8126.46|8247.01|8127.01|8244.92|8124.92|10
1653676550000|2022-05-27 18:35:50|8246.64|8126.64|8251.08|8131.08|8251.08|8131.08|8246.64|8126.64|10
1653676560000|2022-05-27 18:36:00|8252.13|8132.13|8254.2|8134.2|8254.2|8134.2|8252.13|8132.13|10
1653676570000|2022-05-27 18:36:10|8254.69|8134.69|8254.21|8134.21|8254.69|8134.69|8254.12|8134.12|10
1653676580000|2022-05-27 18:36:20|8254.9|8134.9|8254.6|8134.6|8255|8135|8254.59|8134.59|10
1653676590000|2022-05-27 18:36:30|8254.34|8134.34|8254.39|8134.39|8254.39|8134.39|8253.73|8133.73|10
1653676600000|2022-05-27 18:36:40|8253.84|8133.84|8255.18|8135.18|8255.84|8135.84|8253.84|8133.84|9
1653676610000|2022-05-27 18:36:50|8254.99|8134.99|8254.88|8134.88|8255.17|8135.17|8254.3|8134.3|10
1653676620000|2022-05-27 18:37:00|8254.61|8134.61|8254.47|8134.47|8254.63|8134.63|8254.34|8134.34|10
1653676630000|2022-05-27 18:37:10|8254.4|8134.4|8255.43|8135.43|8255.43|8135.43|8254.4|8134.4|10
1653676640000|2022-05-27 18:37:20|8255.07|8135.07|8256.29|8136.29|8256.29|8136.29|8255.07|8135.07|10
1653676650000|2022-05-27 18:37:30|8256.07|8136.07|8256.15|8136.15|8256.4|8136.4|8256.03|8136.03|10
1653676660000|2022-05-27 18:37:40|8255.99|8135.99|8255.16|8135.16|8256|8136|8254.77|8134.77|10
1653676670000|2022-05-27 18:37:50|8254.95|8134.95|8254|8134|8254.96|8134.96|8253.95|8133.95|8
1653676680000|2022-05-27 18:38:00|8253.82|8133.82|8255.46|8135.46|8255.46|8135.46|8253.82|8133.82|9
1653676690000|2022-05-27 18:38:10|8256.15|8136.15|8257.06|8137.06|8257.06|8137.06|8256.15|8136.15|10
1653676700000|2022-05-27 18:38:20|8257.04|8137.04|8256.93|8136.93|8257.11|8137.11|8256.59|8136.59|10
1653676710000|2022-05-27 18:38:30|8257.05|8137.05|8257.33|8137.33|8257.82|8137.82|8257.05|8137.05|10
1653676720000|2022-05-27 18:38:40|8257.53|8137.53|8256.98|8136.98|8258.6|8138.6|8256.98|8136.98|10
1653676730000|2022-05-27 18:38:50|8257.27|8137.27|8254.23|8134.23|8257.27|8137.27|8254.23|8134.23|10
1653676740000|2022-05-27 18:39:00|8254.36|8134.36|8253.56|8133.56|8254.58|8134.58|8253.56|8133.56|9
1653676750000|2022-05-27 18:39:10|8252.57|8132.57|8250.19|8130.19|8252.57|8132.57|8248.4|8128.4|10
1653676760000|2022-05-27 18:39:20|8250.44|8130.44|8247.16|8127.16|8250.92|8130.92|8247.16|8127.16|10
1653676770000|2022-05-27 18:39:30|8247.42|8127.42|8248.3|8128.3|8248.3|8128.3|8247.18|8127.18|10
1653676780000|2022-05-27 18:39:40|8248.46|8128.46|8248.2|8128.2|8249.01|8129.01|8247.99|8127.99|10
1653676790000|2022-05-27 18:39:50|8248.11|8128.11|8248.01|8128.01|8248.53|8128.53|8248.01|8128.01|9
1653676800000|2022-05-27 18:40:00|8247.81|8127.81|8246.63|8126.63|8247.81|8127.81|8246.63|8126.63|10
1653676810000|2022-05-27 18:40:10|8246.62|8126.62|8243.79|8123.79|8246.62|8126.62|8243.78|8123.78|9
1653676820000|2022-05-27 18:40:20|8243.67|8123.67|8244.66|8124.66|8244.75|8124.75|8243.67|8123.67|9
1653676830000|2022-05-27 18:40:30|8244.36|8124.36|8243.71|8123.71|8244.36|8124.36|8242.79|8122.79|10
1653676840000|2022-05-27 18:40:40|8242.91|8122.91|8240.63|8120.63|8244.19|8124.19|8240.63|8120.63|10
1653676850000|2022-05-27 18:40:50|8239.05|8119.05|8237.68|8117.68|8239.13|8119.13|8237.68|8117.68|10
1653676860000|2022-05-27 18:41:00|8237.3|8117.3|8235.5|8115.5|8237.3|8117.3|8235.5|8115.5|10
1653676870000|2022-05-27 18:41:10|8235.54|8115.54|8232.99|8112.99|8235.7|8115.7|8232.57|8112.57|10
1653676880000|2022-05-27 18:41:20|8232.71|8112.71|8230.93|8110.93|8232.92|8112.92|8230.93|8110.93|10
1653676890000|2022-05-27 18:41:30|8230.14|8110.14|8224.84|8104.84|8230.14|8110.14|8224.67|8104.67|10
1653676900000|2022-05-27 18:41:40|8224.61|8104.61|8221.05|8101.05|8224.61|8104.61|8221.05|8101.05|10
1653676910000|2022-05-27 18:41:50|8220.66|8100.66|8213.71|8093.71|8220.66|8100.66|8213.71|8093.71|10
1653676920000|2022-05-27 18:42:00|8213.2|8093.2|8206.01|8086.01|8213.2|8093.2|8204.9|8084.9|10
1653676930000|2022-05-27 18:42:10|8205.7|8085.7|8205.33|8085.33|8206.07|8086.07|8205.27|8085.27|10
1653676940000|2022-05-27 18:42:20|8205.58|8085.58|8205.77|8085.77|8206.02|8086.02|8205.58|8085.58|10
1653676950000|2022-05-27 18:42:30|8206.18|8086.18|8202.72|8082.72|8206.18|8086.18|8202.72|8082.72|10
1653676960000|2022-05-27 18:42:40|8201.13|8081.13|8197.04|8077.04|8201.13|8081.13|8197.04|8077.04|10
1653676970000|2022-05-27 18:42:50|8194.82|8074.82|8191.53|8071.53|8195.71|8075.71|8191.53|8071.53|10
1653676980000|2022-05-27 18:43:00|8190.29|8070.29|8188.56|8068.56|8190.29|8070.29|8188.11|8068.11|10
1653676990000|2022-05-27 18:43:10|8189.28|8069.28|8188.88|8068.88|8189.28|8069.28|8188.14|8068.14|10
1653677000000|2022-05-27 18:43:20|8189.22|8069.22|8188.85|8068.85|8189.22|8069.22|8188.81|8068.81|8
1653677010000|2022-05-27 18:43:30|8188.21|8068.21|8188.79|8068.79|8188.79|8068.79|8188.07|8068.07|10
1653677020000|2022-05-27 18:43:40|8188.6|8068.6|8187.05|8067.05|8189.38|8069.38|8187.05|8067.05|10
1653677030000|2022-05-27 18:43:50|8186.8|8066.8|8184.04|8064.04|8186.85|8066.85|8184.04|8064.04|10
1653677040000|2022-05-27 18:44:00|8184.17|8064.17|8181.35|8061.35|8184.17|8064.17|8181.35|8061.35|10
1653677050000|2022-05-27 18:44:10|8180.55|8060.55|8179.96|8059.96|8180.57|8060.57|8179.54|8059.54|10
1653677060000|2022-05-27 18:44:20|8179.38|8059.38|8179.59|8059.59|8179.59|8059.59|8178.81|8058.81|10
1653677070000|2022-05-27 18:44:30|8179.89|8059.89|8181.1|8061.1|8181.39|8061.39|8179.89|8059.89|10
1653677080000|2022-05-27 18:44:40|8181.9|8061.9|8180.08|8060.08|8181.9|8061.9|8180.08|8060.08|10
1653677090000|2022-05-27 18:44:50|8179.34|8059.34|8180.2|8060.2|8180.62|8060.62|8178.97|8058.97|10
1653677100000|2022-05-27 18:45:00|8180.23|8060.23|8182.57|8062.57|8182.57|8062.57|8179.75|8059.75|10
1653677110000|2022-05-27 18:45:10|8182.88|8062.88|8183.17|8063.17|8184.39|8064.39|8182.88|8062.88|10
1653677120000|2022-05-27 18:45:20|8182.48|8062.48|8182.54|8062.54|8183.72|8063.72|8182.01|8062.01|10
1653677130000|2022-05-27 18:45:30|8182.78|8062.78|8177.82|8057.82|8182.78|8062.78|8177.82|8057.82|10
1653677140000|2022-05-27 18:45:40|8177.12|8057.12|8176.63|8056.63|8177.8|8057.8|8176.56|8056.56|10
1653677150000|2022-05-27 18:45:50|8176.43|8056.43|8176.23|8056.23|8177.33|8057.33|8176.15|8056.15|10
1653677160000|2022-05-27 18:46:00|8176.16|8056.16|8175.71|8055.71|8176.52|8056.52|8175.19|8055.19|9
1653677170000|2022-05-27 18:46:10|8176.29|8056.29|8176.61|8056.61|8176.87|8056.87|8176.13|8056.13|10
1653677180000|2022-05-27 18:46:20|8177.34|8057.34|8176.85|8056.85|8177.59|8057.59|8176.85|8056.85|9
1653677190000|2022-05-27 18:46:30|8176.79|8056.79|8176.07|8056.07|8176.79|8056.79|8176.07|8056.07|9
1653677200000|2022-05-27 18:46:40|8175.55|8055.55|8173.06|8053.06|8175.55|8055.55|8172.92|8052.92|10
1653677210000|2022-05-27 18:46:50|8172.97|8052.97|8171.39|8051.39|8172.97|8052.97|8171.36|8051.36|10
1653677220000|2022-05-27 18:47:00|8171.4|8051.4|8173.05|8053.05|8173.36|8053.36|8170.76|8050.76|10
1653677230000|2022-05-27 18:47:10|8172.84|8052.84|8172.64|8052.64|8173.23|8053.23|8171.9|8051.9|10
1653677240000|2022-05-27 18:47:20|8172.51|8052.51|8172.86|8052.86|8172.86|8052.86|8172.06|8052.06|10
1653677250000|2022-05-27 18:47:30|8173.65|8053.65|8173.83|8053.83|8173.9|8053.9|8173.33|8053.33|10
1653677260000|2022-05-27 18:47:40|8174.23|8054.23|8173.55|8053.55|8174.6|8054.6|8173.4|8053.4|10
1653677270000|2022-05-27 18:47:50|8173.46|8053.46|8175.27|8055.27|8175.27|8055.27|8173.37|8053.37|10
1653677280000|2022-05-27 18:48:00|8175.56|8055.56|8179.92|8059.92|8179.92|8059.92|8175.56|8055.56|10
1653677290000|2022-05-27 18:48:10|8180.03|8060.03|8183.71|8063.71|8183.71|8063.71|8180.03|8060.03|10
1653677300000|2022-05-27 18:48:20|8184.27|8064.27|8187.78|8067.78|8187.88|8067.88|8184.27|8064.27|10
1653677310000|2022-05-27 18:48:30|8187.75|8067.75|8190.49|8070.49|8190.75|8070.75|8187.75|8067.75|10
1653677320000|2022-05-27 18:48:40|8190.64|8070.64|8194.13|8074.13|8194.35|8074.35|8190.64|8070.64|10
1653677330000|2022-05-27 18:48:50|8195.36|8075.36|8196.01|8076.01|8196.26|8076.26|8195.25|8075.25|10
1653677340000|2022-05-27 18:49:00|8197.13|8077.13|8199.13|8079.13|8199.24|8079.24|8196.7|8076.7|10
1653677350000|2022-05-27 18:49:10|8199.53|8079.53|8198.98|8078.98|8199.53|8079.53|8198.16|8078.16|10
1653677360000|2022-05-27 18:49:20|8198.33|8078.33|8198.04|8078.04|8198.36|8078.36|8197.57|8077.57|10
1653677370000|2022-05-27 18:49:30|8198.3|8078.3|8199.48|8079.48|8199.65|8079.65|8198.3|8078.3|10
1653677380000|2022-05-27 18:49:40|8199.36|8079.36|8200.84|8080.84|8200.84|8080.84|8199.33|8079.33|9
1653677390000|2022-05-27 18:49:50|8201.14|8081.14|8202.66|8082.66|8202.66|8082.66|8201.14|8081.14|10
1653677400000|2022-05-27 18:50:00|8202.93|8082.93|8205.62|8085.62|8205.62|8085.62|8202.93|8082.93|10
1653677410000|2022-05-27 18:50:10|8205.29|8085.29|8204.05|8084.05|8206.19|8086.19|8203.99|8083.99|10
1653677420000|2022-05-27 18:50:20|8205.11|8085.11|8205.25|8085.25|8205.28|8085.28|8204.6|8084.6|9
1653677430000|2022-05-27 18:50:30|8203.46|8083.46|8203.66|8083.66|8203.67|8083.67|8203.34|8083.34|9
1653677440000|2022-05-27 18:50:40|8203.59|8083.59|8202.7|8082.7|8203.77|8083.77|8202.7|8082.7|10
1653677450000|2022-05-27 18:50:50|8202.56|8082.56|8197.18|8077.18|8202.56|8082.56|8197.18|8077.18|10
1653677460000|2022-05-27 18:51:00|8196.73|8076.73|8195.09|8075.09|8196.73|8076.73|8195.09|8075.09|10
1653677470000|2022-05-27 18:51:10|8195.94|8075.94|8198.12|8078.12|8198.12|8078.12|8195.73|8075.73|10
1653677480000|2022-05-27 18:51:20|8198.42|8078.42|8199.83|8079.83|8199.83|8079.83|8198.42|8078.42|10
1653677490000|2022-05-27 18:51:30|8200.3|8080.3|8200.04|8080.04|8200.3|8080.3|8199.02|8079.02|10
1653677500000|2022-05-27 18:51:40|8201.23|8081.23|8201.49|8081.49|8201.76|8081.76|8201.19|8081.19|10
1653677510000|2022-05-27 18:51:50|8201.21|8081.21|8201.45|8081.45|8201.45|8081.45|8200.5|8080.5|10
1653677520000|2022-05-27 18:52:00|8201.19|8081.19|8201.66|8081.66|8202.62|8082.62|8201.16|8081.16|10
1653677530000|2022-05-27 18:52:10|8201.94|8081.94|8202.39|8082.39|8202.39|8082.39|8201.8|8081.8|10
1653677540000|2022-05-27 18:52:20|8202.46|8082.46|8204.23|8084.23|8204.31|8084.31|8202.46|8082.46|10
1653677550000|2022-05-27 18:52:30|8204.38|8084.38|8204.41|8084.41|8204.86|8084.86|8203.99|8083.99|10
1653677560000|2022-05-27 18:52:40|8204.82|8084.82|8204.79|8084.79|8204.94|8084.94|8204.16|8084.16|10
1653677570000|2022-05-27 18:52:50|8204.94|8084.94|8205.53|8085.53|8205.53|8085.53|8204.61|8084.61|10
1653677580000|2022-05-27 18:53:00|8205.68|8085.68|8205.92|8085.92|8207.22|8087.22|8205.68|8085.68|10
1653677590000|2022-05-27 18:53:10|8206.39|8086.39|8206.32|8086.32|8206.66|8086.66|8205.98|8085.98|10
1653677600000|2022-05-27 18:53:20|8206.24|8086.24|8206.51|8086.51|8206.52|8086.52|8206.14|8086.14|10
1653677610000|2022-05-27 18:53:30|8206.62|8086.62|8208.05|8088.05|8208.05|8088.05|8206.62|8086.62|10
1653677620000|2022-05-27 18:53:40|8207.99|8087.99|8208.71|8088.71|8208.74|8088.74|8207.99|8087.99|10
1653677630000|2022-05-27 18:53:50|8208.76|8088.76|8209.6|8089.6|8210.52|8090.52|8208.65|8088.65|10
1653677640000|2022-05-27 18:54:00|8209.55|8089.55|8208.93|8088.93|8210.93|8090.93|8208.64|8088.64|9
1653677650000|2022-05-27 18:54:10|8208.77|8088.77|8208.12|8088.12|8208.84|8088.84|8208.11|8088.11|10
1653677660000|2022-05-27 18:54:20|8208.15|8088.15|8208.04|8088.04|8208.15|8088.15|8207.73|8087.73|10
1653677670000|2022-05-27 18:54:30|8207.98|8087.98|8207.57|8087.57|8208.56|8088.56|8207.57|8087.57|10
1653677680000|2022-05-27 18:54:40|8207.4|8087.4|8206.74|8086.74|8207.52|8087.52|8206.74|8086.74|10
1653677690000|2022-05-27 18:54:50|8207.28|8087.28|8206.04|8086.04|8207.28|8087.28|8206.04|8086.04|10
1653677700000|2022-05-27 18:55:00|8205.87|8085.87|8207.88|8087.88|8207.88|8087.88|8205.87|8085.87|10
1653677710000|2022-05-27 18:55:10|8207.84|8087.84|8209.68|8089.68|8209.68|8089.68|8207.75|8087.75|10
1653677720000|2022-05-27 18:55:20|8209.8|8089.8|8211.09|8091.09|8211.17|8091.17|8209.8|8089.8|9
1653677730000|2022-05-27 18:55:30|8211.39|8091.39|8213.37|8093.37|8213.51|8093.51|8211.38|8091.38|10
1653677740000|2022-05-27 18:55:40|8213.54|8093.54|8215.68|8095.68|8215.91|8095.91|8213.52|8093.52|10
1653677750000|2022-05-27 18:55:50|8215.58|8095.58|8218.39|8098.39|8218.39|8098.39|8215.58|8095.58|10
1653677760000|2022-05-27 18:56:00|8218.47|8098.47|8219.64|8099.64|8220.07|8100.07|8218.47|8098.47|10
1653677770000|2022-05-27 18:56:10|8219.65|8099.65|8221.89|8101.89|8221.89|8101.89|8219.55|8099.55|10
1653677780000|2022-05-27 18:56:20|8221.83|8101.83|8223.28|8103.28|8223.29|8103.29|8221.61|8101.61|10
1653677790000|2022-05-27 18:56:30|8222.8|8102.8|8223.65|8103.65|8223.84|8103.84|8222.8|8102.8|10
1653677800000|2022-05-27 18:56:40|8223.49|8103.49|8224.4|8104.4|8224.4|8104.4|8223.15|8103.15|10
1653677810000|2022-05-27 18:56:50|8223.75|8103.75|8226.51|8106.51|8226.89|8106.89|8223.75|8103.75|10
1653677820000|2022-05-27 18:57:00|8226.32|8106.32|8225.81|8105.81|8226.32|8106.32|8225.81|8105.81|10
1653677830000|2022-05-27 18:57:10|8225.73|8105.73|8225.71|8105.71|8225.82|8105.82|8225.45|8105.45|10
1653677840000|2022-05-27 18:57:20|8225.78|8105.78|8226.23|8106.23|8226.26|8106.26|8225.74|8105.74|10
1653677850000|2022-05-27 18:57:30|8226.3|8106.3|8225.59|8105.59|8226.3|8106.3|8225.43|8105.43|10
1653677860000|2022-05-27 18:57:40|8225.11|8105.11|8224.43|8104.43|8225.34|8105.34|8224.43|8104.43|10
1653677870000|2022-05-27 18:57:50|8224.62|8104.62|8224.62|8104.62|8224.67|8104.67|8223.93|8103.93|10
1653677880000|2022-05-27 18:58:00|8223.95|8103.95|8224.1|8104.1|8225.02|8105.02|8223.61|8103.61|10
1653677890000|2022-05-27 18:58:10|8224.39|8104.39|8222.7|8102.7|8224.39|8104.39|8222.39|8102.39|10
1653677900000|2022-05-27 18:58:20|8221.92|8101.92|8219.29|8099.29|8221.92|8101.92|8219.29|8099.29|10
1653677910000|2022-05-27 18:58:30|8219.07|8099.07|8218.82|8098.82|8219.07|8099.07|8218.44|8098.44|10
1653677920000|2022-05-27 18:58:40|8218.61|8098.61|8215.2|8095.2|8218.61|8098.61|8215.2|8095.2|10
1653677930000|2022-05-27 18:58:50|8215.09|8095.09|8212.2|8092.2|8215.09|8095.09|8212.11|8092.11|9
1653677940000|2022-05-27 18:59:00|8212.53|8092.53|8213.75|8093.75|8214.19|8094.19|8211.7|8091.7|9
1653677950000|2022-05-27 18:59:10|8214.22|8094.22|8212.94|8092.94|8214.27|8094.27|8212.84|8092.84|9
1653677960000|2022-05-27 18:59:20|8212.71|8092.71|8213.21|8093.21|8213.21|8093.21|8212.44|8092.44|10
1653677970000|2022-05-27 18:59:30|8213.31|8093.31|8214.94|8094.94|8215.02|8095.02|8213.31|8093.31|10
1653677980000|2022-05-27 18:59:40|8215.97|8095.97|8218.39|8098.39|8218.39|8098.39|8215.39|8095.39|10
1653677990000|2022-05-27 18:59:50|8218.32|8098.32|8222.27|8102.27|8222.4|8102.4|8218.32|8098.32|10
1653678000000|2022-05-27 19:00:00|8222.34|8102.34|8221.14|8101.14|8222.34|8102.34|8220.48|8100.48|10
1653678010000|2022-05-27 19:00:10|8220.82|8100.82|8218.71|8098.71|8220.84|8100.84|8218.71|8098.71|10
1653678020000|2022-05-27 19:00:20|8218.26|8098.26|8219.66|8099.66|8219.66|8099.66|8218.17|8098.17|9
1653678030000|2022-05-27 19:00:30|8219.71|8099.71|8223.34|8103.34|8223.34|8103.34|8219.71|8099.71|10
1653678040000|2022-05-27 19:00:40|8223.32|8103.32|8223.96|8103.96|8223.96|8103.96|8223.32|8103.32|8
1653678050000|2022-05-27 19:00:50|8224.05|8104.05|8225.92|8105.92|8225.92|8105.92|8224.05|8104.05|10
1653678060000|2022-05-27 19:01:00|8225.71|8105.71|8226.96|8106.96|8227.53|8107.53|8225.71|8105.71|10
1653678070000|2022-05-27 19:01:10|8227.17|8107.17|8230.06|8110.06|8230.51|8110.51|8227.17|8107.17|9
1653678080000|2022-05-27 19:01:20|8230.89|8110.89|8234.04|8114.04|8234.04|8114.04|8230.89|8110.89|10
1653678090000|2022-05-27 19:01:30|8233.94|8113.94|8241.97|8121.97|8241.97|8121.97|8233.94|8113.94|10
1653678100000|2022-05-27 19:01:40|8242.66|8122.66|8242.49|8122.49|8242.7|8122.7|8242.23|8122.23|10
1653678110000|2022-05-27 19:01:50|8242.34|8122.34|8241.74|8121.74|8242.71|8122.71|8241.74|8121.74|10
1653678120000|2022-05-27 19:02:00|8241.81|8121.81|8239.23|8119.23|8241.81|8121.81|8239.23|8119.23|10
1653678130000|2022-05-27 19:02:10|8238.4|8118.4|8236.89|8116.89|8238.4|8118.4|8236.89|8116.89|10
1653678140000|2022-05-27 19:02:20|8236.54|8116.54|8231.48|8111.48|8236.54|8116.54|8230.09|8110.09|10
1653678150000|2022-05-27 19:02:30|8230.93|8110.93|8224.82|8104.82|8230.93|8110.93|8224.82|8104.82|10
1653678160000|2022-05-27 19:02:40|8223.6|8103.6|8218.2|8098.2|8223.6|8103.6|8218.2|8098.2|9
1653678170000|2022-05-27 19:02:50|8218.35|8098.35|8216.61|8096.61|8218.35|8098.35|8216.61|8096.61|10
1653678180000|2022-05-27 19:03:00|8215.83|8095.83|8216.07|8096.07|8216.45|8096.45|8215.66|8095.66|9
1653678190000|2022-05-27 19:03:10|8215.42|8095.42|8213.6|8093.6|8215.42|8095.42|8213.6|8093.6|10
1653678200000|2022-05-27 19:03:20|8213.95|8093.95|8212.57|8092.57|8213.95|8093.95|8212.3|8092.3|10
1653678210000|2022-05-27 19:03:30|8212.09|8092.09|8212.19|8092.19|8212.91|8092.91|8212.09|8092.09|10
1653678220000|2022-05-27 19:03:40|8212.09|8092.09|8213.51|8093.51|8213.51|8093.51|8212.05|8092.05|10
1653678230000|2022-05-27 19:03:50|8212.2|8092.2|8216.18|8096.18|8216.18|8096.18|8212.2|8092.2|10
1653678240000|2022-05-27 19:04:00|8214.88|8094.88|8218.57|8098.57|8219|8099|8214.88|8094.88|10
1653678250000|2022-05-27 19:04:10|8218.26|8098.26|8220.4|8100.4|8220.4|8100.4|8218.17|8098.17|9
1653678260000|2022-05-27 19:04:20|8221.67|8101.67|8221.32|8101.32|8222.01|8102.01|8221.29|8101.29|10
1653678270000|2022-05-27 19:04:30|8221.39|8101.39|8222.34|8102.34|8222.34|8102.34|8221.39|8101.39|10
1653678280000|2022-05-27 19:04:40|8222.22|8102.22|8222.91|8102.91|8222.91|8102.91|8222.22|8102.22|10
1653678290000|2022-05-27 19:04:50|8223.06|8103.06|8222.78|8102.78|8223.35|8103.35|8222.75|8102.75|10
1653678300000|2022-05-27 19:05:00|8222.69|8102.69|8222.5|8102.5|8222.75|8102.75|8222.17|8102.17|10
1653678310000|2022-05-27 19:05:10|8222.66|8102.66|8222.82|8102.82|8222.82|8102.82|8222.36|8102.36|9
1653678320000|2022-05-27 19:05:20|8222.59|8102.59|8223.74|8103.74|8223.74|8103.74|8222.59|8102.59|10
1653678330000|2022-05-27 19:05:30|8224.21|8104.21|8230.22|8110.22|8230.22|8110.22|8224.21|8104.21|10
1653678340000|2022-05-27 19:05:40|8230|8110|8230.85|8110.85|8230.92|8110.92|8230|8110|9
1653678350000|2022-05-27 19:05:50|8231.5|8111.5|8232.79|8112.79|8232.79|8112.79|8231.5|8111.5|8
1653678360000|2022-05-27 19:06:00|8232.8|8112.8|8234.59|8114.59|8234.59|8114.59|8232.8|8112.8|9
1653678370000|2022-05-27 19:06:10|8234.52|8114.52|8234.58|8114.58|8234.76|8114.76|8234.5|8114.5|9
1653678380000|2022-05-27 19:06:20|8234.83|8114.83|8235.22|8115.22|8235.28|8115.28|8234.74|8114.74|9
1653678390000|2022-05-27 19:06:30|8235.47|8115.47|8235.41|8115.41|8235.5|8115.5|8235.04|8115.04|10
1653678400000|2022-05-27 19:06:40|8235|8115|8235.35|8115.35|8236.39|8116.39|8235|8115|10
1653678410000|2022-05-27 19:06:50|8235.61|8115.61|8234.26|8114.26|8235.71|8115.71|8234.22|8114.22|10
1653678420000|2022-05-27 19:07:00|8233.93|8113.93|8233.77|8113.77|8233.96|8113.96|8233.67|8113.67|8
1653678430000|2022-05-27 19:07:10|8233.76|8113.76|8231.36|8111.36|8233.76|8113.76|8231.36|8111.36|10
1653678440000|2022-05-27 19:07:20|8230.81|8110.81|8228.01|8108.01|8230.81|8110.81|8228.01|8108.01|10
1653678450000|2022-05-27 19:07:30|8228.15|8108.15|8227.46|8107.46|8228.28|8108.28|8227.46|8107.46|10
1653678460000|2022-05-27 19:07:40|8227.23|8107.23|8227.53|8107.53|8227.53|8107.53|8226.95|8106.95|10
1653678470000|2022-05-27 19:07:50|8227.46|8107.46|8225.75|8105.75|8227.46|8107.46|8225.75|8105.75|8
1653678480000|2022-05-27 19:08:00|8225.94|8105.94|8225.85|8105.85|8226.29|8106.29|8225.82|8105.82|9
1653678490000|2022-05-27 19:08:10|8226.22|8106.22|8227.53|8107.53|8227.53|8107.53|8226.1|8106.1|10
1653678500000|2022-05-27 19:08:20|8227.45|8107.45|8229.95|8109.95|8229.95|8109.95|8227.45|8107.45|10
1653678510000|2022-05-27 19:08:30|8229.92|8109.92|8230.63|8110.63|8230.72|8110.72|8229.92|8109.92|9
1653678520000|2022-05-27 19:08:40|8230.55|8110.55|8231.43|8111.43|8231.43|8111.43|8230.53|8110.53|10
1653678530000|2022-05-27 19:08:50|8231.32|8111.32|8231.09|8111.09|8231.49|8111.49|8230.65|8110.65|10
1653678540000|2022-05-27 19:09:00|8230.74|8110.74|8231.58|8111.58|8231.73|8111.73|8230.74|8110.74|10
1653678550000|2022-05-27 19:09:10|8231.53|8111.53|8230.87|8110.87|8231.64|8111.64|8230.87|8110.87|10
1653678560000|2022-05-27 19:09:20|8231.07|8111.07|8230.47|8110.47|8231.07|8111.07|8230.47|8110.47|10
1653678570000|2022-05-27 19:09:30|8230.27|8110.27|8229.75|8109.75|8230.33|8110.33|8229.75|8109.75|10
1653678580000|2022-05-27 19:09:40|8229.68|8109.68|8230.39|8110.39|8230.61|8110.61|8229.68|8109.68|9
1653678590000|2022-05-27 19:09:50|8230.47|8110.47|8229.76|8109.76|8230.47|8110.47|8229.72|8109.72|9
1653678600000|2022-05-27 19:10:00|8229.71|8109.71|8229.71|8109.71|8229.71|8109.71|8229.08|8109.08|8
1653678610000|2022-05-27 19:10:10|8229.67|8109.67|8224.62|8104.62|8229.7|8109.7|8224.62|8104.62|10
1653678620000|2022-05-27 19:10:20|8224.61|8104.61|8222.76|8102.76|8224.61|8104.61|8222.46|8102.46|9
1653678630000|2022-05-27 19:10:30|8222.68|8102.68|8221.68|8101.68|8222.68|8102.68|8221.68|8101.68|10
1653678640000|2022-05-27 19:10:40|8221.71|8101.71|8217.86|8097.86|8222|8102|8217.86|8097.86|10
1653678650000|2022-05-27 19:10:50|8217.84|8097.84|8216.71|8096.71|8217.84|8097.84|8216.67|8096.67|10
1653678660000|2022-05-27 19:11:00|8216.56|8096.56|8216.75|8096.75|8216.75|8096.75|8215.95|8095.95|10
1653678670000|2022-05-27 19:11:10|8216.82|8096.82|8215.76|8095.76|8216.82|8096.82|8215.74|8095.74|10
1653678680000|2022-05-27 19:11:20|8215.8|8095.8|8214.98|8094.98|8215.89|8095.89|8214.85|8094.85|10
1653678690000|2022-05-27 19:11:30|8215.15|8095.15|8213.48|8093.48|8215.15|8095.15|8213.47|8093.47|10
1653678700000|2022-05-27 19:11:40|8213.22|8093.22|8210.64|8090.64|8213.28|8093.28|8210.64|8090.64|10
1653678710000|2022-05-27 19:11:50|8210.33|8090.33|8209.21|8089.21|8210.33|8090.33|8209.21|8089.21|10
1653678720000|2022-05-27 19:12:00|8209.33|8089.33|8207.16|8087.16|8209.33|8089.33|8207.1|8087.1|10
1653678730000|2022-05-27 19:12:10|8207.31|8087.31|8207.12|8087.12|8208.13|8088.13|8206.97|8086.97|10
1653678740000|2022-05-27 19:12:20|8206.66|8086.66|8207.44|8087.44|8207.47|8087.47|8206.66|8086.66|10
1653678750000|2022-05-27 19:12:30|8207.15|8087.15|8208.06|8088.06|8208.06|8088.06|8207.15|8087.15|10
1653678760000|2022-05-27 19:12:40|8208.15|8088.15|8209.73|8089.73|8209.79|8089.79|8208.15|8088.15|9
1653678770000|2022-05-27 19:12:50|8209.71|8089.71|8209.44|8089.44|8210.02|8090.02|8209.44|8089.44|10
1653678780000|2022-05-27 19:13:00|8209.19|8089.19|8209.97|8089.97|8209.97|8089.97|8209.12|8089.12|10
1653678790000|2022-05-27 19:13:10|8210.1|8090.1|8210.81|8090.81|8210.81|8090.81|8210.1|8090.1|8
1653678800000|2022-05-27 19:13:20|8210.97|8090.97|8212.24|8092.24|8212.24|8092.24|8210.8|8090.8|9
1653678810000|2022-05-27 19:13:30|8212.33|8092.33|8213.96|8093.96|8213.98|8093.98|8212.33|8092.33|10
1653678820000|2022-05-27 19:13:40|8213.91|8093.91|8214.04|8094.04|8214.1|8094.1|8213.82|8093.82|9
1653678830000|2022-05-27 19:13:50|8214.12|8094.12|8213.99|8093.99|8214.26|8094.26|8213.92|8093.92|10
1653678840000|2022-05-27 19:14:00|8213.85|8093.85|8214.52|8094.52|8214.52|8094.52|8213.85|8093.85|9
1653678850000|2022-05-27 19:14:10|8214.35|8094.35|8214.71|8094.71|8215.33|8095.33|8214.35|8094.35|10
1653678860000|2022-05-27 19:14:20|8214.56|8094.56|8212.77|8092.77|8214.56|8094.56|8212.77|8092.77|9
1653678870000|2022-05-27 19:14:30|8212.23|8092.23|8210.4|8090.4|8212.23|8092.23|8210.36|8090.36|10
1653678880000|2022-05-27 19:14:40|8210.47|8090.47|8209.55|8089.55|8210.47|8090.47|8209.47|8089.47|10
1653678890000|2022-05-27 19:14:50|8209.5|8089.5|8209.05|8089.05|8209.52|8089.52|8209.05|8089.05|9
1653678900000|2022-05-27 19:15:00|8208.94|8088.94|8211.08|8091.08|8211.08|8091.08|8208.94|8088.94|10
1653678910000|2022-05-27 19:15:10|8211.68|8091.68|8212.57|8092.57|8212.63|8092.63|8211.68|8091.68|10
1653678920000|2022-05-27 19:15:20|8213.05|8093.05|8213.11|8093.11|8213.48|8093.48|8213.05|8093.05|8
1653678930000|2022-05-27 19:15:30|8213.15|8093.15|8213.44|8093.44|8213.66|8093.66|8212.66|8092.66|10
1653678940000|2022-05-27 19:15:40|8213.48|8093.48|8213.94|8093.94|8213.94|8093.94|8213.34|8093.34|9
1653678950000|2022-05-27 19:15:50|8214.06|8094.06|8213.15|8093.15|8214.06|8094.06|8213.15|8093.15|10
1653678960000|2022-05-27 19:16:00|8213.35|8093.35|8211.46|8091.46|8213.48|8093.48|8211.46|8091.46|9
1653678970000|2022-05-27 19:16:10|8210.88|8090.88|8207.98|8087.98|8210.88|8090.88|8207.98|8087.98|10
1653678980000|2022-05-27 19:16:20|8207.44|8087.44|8203.84|8083.84|8207.44|8087.44|8203.57|8083.57|10
1653678990000|2022-05-27 19:16:30|8203.39|8083.39|8204.79|8084.79|8205.19|8085.19|8203.39|8083.39|10
1653679000000|2022-05-27 19:16:40|8204.87|8084.87|8205.3|8085.3|8205.4|8085.4|8204.28|8084.28|10
1653679010000|2022-05-27 19:16:50|8205.26|8085.26|8204.5|8084.5|8205.26|8085.26|8204.5|8084.5|10
1653679020000|2022-05-27 19:17:00|8204.54|8084.54|8203.71|8083.71|8204.91|8084.91|8203.71|8083.71|10
1653679030000|2022-05-27 19:17:10|8201.18|8081.18|8199.74|8079.74|8201.18|8081.18|8199.73|8079.73|10
1653679040000|2022-05-27 19:17:20|8199.04|8079.04|8197.63|8077.63|8199.04|8079.04|8197.62|8077.62|10
1653679050000|2022-05-27 19:17:30|8197.16|8077.16|8196.09|8076.09|8197.16|8077.16|8196.09|8076.09|9
1653679060000|2022-05-27 19:17:40|8196.23|8076.23|8196.28|8076.28|8196.63|8076.63|8196.17|8076.17|10
1653679070000|2022-05-27 19:17:50|8196.25|8076.25|8195.62|8075.62|8196.25|8076.25|8195.51|8075.51|10
1653679080000|2022-05-27 19:18:00|8195.65|8075.65|8194.27|8074.27|8195.65|8075.65|8193.73|8073.73|10
1653679090000|2022-05-27 19:18:10|8193.89|8073.89|8194.61|8074.61|8194.61|8074.61|8193.47|8073.47|10
1653679100000|2022-05-27 19:18:20|8194.92|8074.92|8195.55|8075.55|8195.56|8075.56|8194.92|8074.92|9
1653679110000|2022-05-27 19:18:30|8194.9|8074.9|8194.41|8074.41|8194.9|8074.9|8194.27|8074.27|10
1653679120000|2022-05-27 19:18:40|8193.7|8073.7|8191.15|8071.15|8193.7|8073.7|8191.15|8071.15|10
1653679130000|2022-05-27 19:18:50|8191.36|8071.36|8190.9|8070.9|8191.79|8071.79|8190.9|8070.9|10
1653679140000|2022-05-27 19:19:00|8190.63|8070.63|8190.21|8070.21|8190.65|8070.65|8189.99|8069.99|10
1653679150000|2022-05-27 19:19:10|8189.8|8069.8|8191.51|8071.51|8191.51|8071.51|8189.25|8069.25|10
1653679160000|2022-05-27 19:19:20|8192.12|8072.12|8192.89|8072.89|8192.89|8072.89|8191.28|8071.28|10
1653679170000|2022-05-27 19:19:30|8192.25|8072.25|8192.93|8072.93|8193.53|8073.53|8192.25|8072.25|10
1653679180000|2022-05-27 19:19:40|8192.97|8072.97|8194.37|8074.37|8194.61|8074.61|8192.97|8072.97|9
1653679190000|2022-05-27 19:19:50|8194.2|8074.2|8193.81|8073.81|8194.2|8074.2|8193.18|8073.18|10
1653679200000|2022-05-27 19:20:00|8192.84|8072.84|8191.8|8071.8|8194.19|8074.19|8191.8|8071.8|10
1653679210000|2022-05-27 19:20:10|8191.75|8071.75|8191.82|8071.82|8192.13|8072.13|8191.72|8071.72|9
1653679220000|2022-05-27 19:20:20|8191.59|8071.59|8189.96|8069.96|8191.59|8071.59|8189.74|8069.74|9
1653679230000|2022-05-27 19:20:30|8190.06|8070.06|8189.92|8069.92|8190.06|8070.06|8189.53|8069.53|10
1653679240000|2022-05-27 19:20:40|8189.88|8069.88|8190.07|8070.07|8190.32|8070.32|8189.77|8069.77|10
1653679250000|2022-05-27 19:20:50|8190.04|8070.04|8191.68|8071.68|8191.68|8071.68|8190.04|8070.04|9
1653679260000|2022-05-27 19:21:00|8191.52|8071.52|8192.23|8072.23|8192.27|8072.27|8191.52|8071.52|10
1653679270000|2022-05-27 19:21:10|8192.43|8072.43|8191.79|8071.79|8192.43|8072.43|8191.79|8071.79|9
1653679280000|2022-05-27 19:21:20|8191.19|8071.19|8190.57|8070.57|8191.19|8071.19|8190.43|8070.43|10
1653679290000|2022-05-27 19:21:30|8190.6|8070.6|8190.8|8070.8|8191.11|8071.11|8190.52|8070.52|9
1653679300000|2022-05-27 19:21:40|8190.43|8070.43|8190.38|8070.38|8190.58|8070.58|8189.98|8069.98|10
1653679310000|2022-05-27 19:21:50|8190.16|8070.16|8191.3|8071.3|8191.53|8071.53|8190.12|8070.12|10
1653679320000|2022-05-27 19:22:00|8191.76|8071.76|8195.4|8075.4|8195.4|8075.4|8191.76|8071.76|10
1653679330000|2022-05-27 19:22:10|8195.06|8075.06|8195.84|8075.84|8196.51|8076.51|8195.06|8075.06|10
1653679340000|2022-05-27 19:22:20|8196.27|8076.27|8199.23|8079.23|8199.23|8079.23|8196.27|8076.27|10
1653679350000|2022-05-27 19:22:30|8199.36|8079.36|8199.71|8079.71|8199.71|8079.71|8199.28|8079.28|10
1653679360000|2022-05-27 19:22:40|8199.4|8079.4|8202.22|8082.22|8202.22|8082.22|8199.4|8079.4|10
1653679370000|2022-05-27 19:22:50|8202.51|8082.51|8203.46|8083.46|8203.46|8083.46|8202.51|8082.51|10
1653679380000|2022-05-27 19:23:00|8202.98|8082.98|8202.58|8082.58|8203.35|8083.35|8202.5|8082.5|10
1653679390000|2022-05-27 19:23:10|8202.55|8082.55|8202.36|8082.36|8202.55|8082.55|8202.11|8082.11|9
1653679400000|2022-05-27 19:23:20|8202.27|8082.27|8201.73|8081.73|8202.27|8082.27|8201.73|8081.73|10
1653679410000|2022-05-27 19:23:30|8201.86|8081.86|8201.94|8081.94|8202.12|8082.12|8201.59|8081.59|9
1653679420000|2022-05-27 19:23:40|8201.93|8081.93|8203.15|8083.15|8203.15|8083.15|8201.66|8081.66|10
1653679430000|2022-05-27 19:23:50|8203.38|8083.38|8205.1|8085.1|8205.1|8085.1|8203.38|8083.38|9
1653679440000|2022-05-27 19:24:00|8205.05|8085.05|8205.17|8085.17|8205.44|8085.44|8204.97|8084.97|9
1653679450000|2022-05-27 19:24:10|8205.41|8085.41|8205.89|8085.89|8205.95|8085.95|8205.41|8085.41|10
1653679460000|2022-05-27 19:24:20|8205.97|8085.97|8206.96|8086.96|8206.96|8086.96|8205.83|8085.83|9
1653679470000|2022-05-27 19:24:30|8206.91|8086.91|8207.67|8087.67|8207.85|8087.85|8206.86|8086.86|10
1653679480000|2022-05-27 19:24:40|8207.74|8087.74|8208.89|8088.89|8208.89|8088.89|8207.66|8087.66|8
1653679490000|2022-05-27 19:24:50|8208.97|8088.97|8210.54|8090.54|8210.6|8090.6|8208.97|8088.97|10
1653679500000|2022-05-27 19:25:00|8210.65|8090.65|8211.59|8091.59|8211.74|8091.74|8210.65|8090.65|10
1653679510000|2022-05-27 19:25:10|8211.62|8091.62|8211.62|8091.62|8211.92|8091.92|8211.49|8091.49|10
1653679520000|2022-05-27 19:25:20|8211.78|8091.78|8211.86|8091.86|8211.86|8091.86|8211.49|8091.49|9
1653679530000|2022-05-27 19:25:30|8211.64|8091.64|8214.31|8094.31|8214.31|8094.31|8211.64|8091.64|10
1653679540000|2022-05-27 19:25:40|8214.32|8094.32|8216.75|8096.75|8216.82|8096.82|8214.32|8094.32|10
1653679550000|2022-05-27 19:25:50|8218.77|8098.77|8224.04|8104.04|8224.04|8104.04|8218.77|8098.77|10
1653679560000|2022-05-27 19:26:00|8224.39|8104.39|8225.82|8105.82|8225.98|8105.98|8224.39|8104.39|10
1653679570000|2022-05-27 19:26:10|8225.91|8105.91|8226.13|8106.13|8226.34|8106.34|8225.91|8105.91|10
1653679580000|2022-05-27 19:26:20|8226.06|8106.06|8226.55|8106.55|8226.55|8106.55|8225.41|8105.41|9
1653679590000|2022-05-27 19:26:30|8226.69|8106.69|8225.47|8105.47|8226.69|8106.69|8225.47|8105.47|9
1653679600000|2022-05-27 19:26:40|8225.54|8105.54|8225.12|8105.12|8225.68|8105.68|8225.12|8105.12|9
1653679610000|2022-05-27 19:26:50|8225.08|8105.08|8225.38|8105.38|8225.45|8105.45|8224.55|8104.55|8
1653679620000|2022-05-27 19:27:00|8225.34|8105.34|8225.96|8105.96|8226.28|8106.28|8225.34|8105.34|6
1653679630000|2022-05-27 19:27:10|8225.16|8105.16|8224.02|8104.02|8225.16|8105.16|8224.02|8104.02|10
1653679640000|2022-05-27 19:27:20|8223.89|8103.89|8221.48|8101.48|8223.89|8103.89|8221.48|8101.48|10
1653679650000|2022-05-27 19:27:30|8221.51|8101.51|8221.29|8101.29|8221.51|8101.51|8221.24|8101.24|8
1653679660000|2022-05-27 19:27:40|8221.31|8101.31|8221.13|8101.13|8221.36|8101.36|8221.09|8101.09|9
1653679670000|2022-05-27 19:27:50|8221.23|8101.23|8220.87|8100.87|8221.23|8101.23|8220.87|8100.87|7
1653679680000|2022-05-27 19:28:00|8220.77|8100.77|8220.94|8100.94|8221.05|8101.05|8220.59|8100.59|9
1653679690000|2022-05-27 19:28:10|8220.92|8100.92|8220.83|8100.83|8220.92|8100.92|8220.74|8100.74|8
1653679700000|2022-05-27 19:28:20|8220.71|8100.71|8223|8103|8223.06|8103.06|8220.71|8100.71|9
1653679710000|2022-05-27 19:28:30|8223.12|8103.12|8223.38|8103.38|8223.38|8103.38|8223.03|8103.03|8
1653679720000|2022-05-27 19:28:40|8223.39|8103.39|8222.74|8102.74|8223.39|8103.39|8222.68|8102.68|10
1653679730000|2022-05-27 19:28:50|8222.78|8102.78|8222.67|8102.67|8222.78|8102.78|8222.59|8102.59|8
1653679740000|2022-05-27 19:29:00|8222.59|8102.59|8222.56|8102.56|8222.85|8102.85|8222.54|8102.54|7
1653679750000|2022-05-27 19:29:10|8222.59|8102.59|8222.3|8102.3|8222.6|8102.6|8222.3|8102.3|9
1653679760000|2022-05-27 19:29:20|8222.41|8102.41|8223.68|8103.68|8223.68|8103.68|8222.41|8102.41|10
1653679770000|2022-05-27 19:29:30|8223.96|8103.96|8225.61|8105.61|8225.63|8105.63|8223.96|8103.96|10
1653679780000|2022-05-27 19:29:40|8225.54|8105.54|8225.14|8105.14|8225.77|8105.77|8225.14|8105.14|10
1653679790000|2022-05-27 19:29:50|8225.09|8105.09|8224.94|8104.94|8225.25|8105.25|8224.88|8104.88|10
1653679800000|2022-05-27 19:30:00|8224.22|8104.22|8220.59|8100.59|8224.22|8104.22|8220.59|8100.59|10
1653679810000|2022-05-27 19:30:10|8220.1|8100.1|8219.99|8099.99|8220.51|8100.51|8219.68|8099.68|10
1653679820000|2022-05-27 19:30:20|8220.07|8100.07|8219.86|8099.86|8220.24|8100.24|8219.84|8099.84|10
1653679830000|2022-05-27 19:30:30|8220.06|8100.06|8220.65|8100.65|8220.72|8100.72|8220.06|8100.06|10
1653679840000|2022-05-27 19:30:40|8220.77|8100.77|8221.02|8101.02|8221.45|8101.45|8220.77|8100.77|10
1653679850000|2022-05-27 19:30:50|8221.04|8101.04|8221.88|8101.88|8221.92|8101.92|8221.04|8101.04|9
1653679860000|2022-05-27 19:31:00|8222|8102|8221.53|8101.53|8222.18|8102.18|8221.3|8101.3|10
1653679870000|2022-05-27 19:31:10|8221.35|8101.35|8222.8|8102.8|8222.8|8102.8|8221.35|8101.35|9
1653679880000|2022-05-27 19:31:20|8222.89|8102.89|8226.66|8106.66|8226.66|8106.66|8222.82|8102.82|10
1653679890000|2022-05-27 19:31:30|8227.03|8107.03|8228.34|8108.34|8228.34|8108.34|8227.03|8107.03|10
1653679900000|2022-05-27 19:31:40|8229.16|8109.16|8232.31|8112.31|8232.31|8112.31|8229.16|8109.16|9
1653679910000|2022-05-27 19:31:50|8232.33|8112.33|8232.75|8112.75|8232.75|8112.75|8232.11|8112.11|10
1653679920000|2022-05-27 19:32:00|8232.65|8112.65|8234.44|8114.44|8234.47|8114.47|8232.25|8112.25|10
1653679930000|2022-05-27 19:32:10|8234.16|8114.16|8238.81|8118.81|8238.81|8118.81|8233.86|8113.86|10
1653679940000|2022-05-27 19:32:20|8238.95|8118.95|8241.44|8121.44|8242|8122|8238.95|8118.95|10
1653679950000|2022-05-27 19:32:30|8241.71|8121.71|8243.11|8123.11|8243.11|8123.11|8241.71|8121.71|9
1653679960000|2022-05-27 19:32:40|8243.85|8123.85|8245.13|8125.13|8245.13|8125.13|8243.49|8123.49|10
1653679970000|2022-05-27 19:32:50|8244.43|8124.43|8241.93|8121.93|8244.43|8124.43|8241.8|8121.8|10
1653679980000|2022-05-27 19:33:00|8242.3|8122.3|8239.25|8119.25|8242.3|8122.3|8239.25|8119.25|10
1653679990000|2022-05-27 19:33:10|8239.1|8119.1|8237.9|8117.9|8239.1|8119.1|8237.84|8117.84|9
1653680000000|2022-05-27 19:33:20|8237.79|8117.79|8238.17|8118.17|8238.17|8118.17|8236.61|8116.61|10
1653680010000|2022-05-27 19:33:30|8238.73|8118.73|8240.69|8120.69|8240.69|8120.69|8238.73|8118.73|10
1653680020000|2022-05-27 19:33:40|8240.7|8120.7|8242.72|8122.72|8242.72|8122.72|8239.99|8119.99|10
1653680030000|2022-05-27 19:33:50|8242.88|8122.88|8242.65|8122.65|8243.42|8123.42|8242.65|8122.65|10
1653680040000|2022-05-27 19:34:00|8242.37|8122.37|8241.53|8121.53|8242.37|8122.37|8241.06|8121.06|10
1653680050000|2022-05-27 19:34:10|8240.76|8120.76|8239.21|8119.21|8240.76|8120.76|8239.21|8119.21|9
1653680060000|2022-05-27 19:34:20|8239.12|8119.12|8238|8118|8239.12|8119.12|8237.96|8117.96|10
1653680070000|2022-05-27 19:34:30|8237.55|8117.55|8235.54|8115.54|8237.66|8117.66|8235.38|8115.38|10
1653680080000|2022-05-27 19:34:40|8235.08|8115.08|8234.83|8114.83|8235.9|8115.9|8234.83|8114.83|10
1653680090000|2022-05-27 19:34:50|8235.75|8115.75|8234.55|8114.55|8235.75|8115.75|8234.55|8114.55|9
1653680100000|2022-05-27 19:35:00|8234.43|8114.43|8235.4|8115.4|8235.4|8115.4|8234.42|8114.42|10
1653680110000|2022-05-27 19:35:10|8235.31|8115.31|8236.37|8116.37|8236.64|8116.64|8234.87|8114.87|9
1653680120000|2022-05-27 19:35:20|8236.17|8116.17|8236.35|8116.35|8236.62|8116.62|8236.17|8116.17|9
1653680130000|2022-05-27 19:35:30|8235.93|8115.93|8236.11|8116.11|8236.42|8116.42|8235.86|8115.86|10
1653680140000|2022-05-27 19:35:40|8236.2|8116.2|8235.16|8115.16|8236.2|8116.2|8235.16|8115.16|9
1653680150000|2022-05-27 19:35:50|8235.17|8115.17|8234.05|8114.05|8235.37|8115.37|8234.05|8114.05|9
1653680160000|2022-05-27 19:36:00|8233.88|8113.88|8234.08|8114.08|8234.08|8114.08|8233.07|8113.07|10
1653680170000|2022-05-27 19:36:10|8234.34|8114.34|8234.99|8114.99|8235.34|8115.34|8234.34|8114.34|10
1653680180000|2022-05-27 19:36:20|8235.77|8115.77|8236.25|8116.25|8237.3|8117.3|8235.75|8115.75|10
1653680190000|2022-05-27 19:36:30|8236.76|8116.76|8235.97|8115.97|8236.76|8116.76|8235.56|8115.56|10
1653680200000|2022-05-27 19:36:40|8235.64|8115.64|8234.79|8114.79|8235.64|8115.64|8234.79|8114.79|10
1653680210000|2022-05-27 19:36:50|8234.75|8114.75|8233.96|8113.96|8235.12|8115.12|8233.59|8113.59|10
1653680220000|2022-05-27 19:37:00|8234.41|8114.41|8233.43|8113.43|8234.41|8114.41|8232.7|8112.7|10
1653680230000|2022-05-27 19:37:10|8233.22|8113.22|8233.56|8113.56|8233.56|8113.56|8232.69|8112.69|10
1653680240000|2022-05-27 19:37:20|8233.25|8113.25|8233.5|8113.5|8233.54|8113.54|8232.91|8112.91|10
1653680250000|2022-05-27 19:37:30|8233.42|8113.42|8231.65|8111.65|8233.42|8113.42|8231.65|8111.65|10
1653680260000|2022-05-27 19:37:40|8232.05|8112.05|8231.61|8111.61|8232.54|8112.54|8231.59|8111.59|8
1653680270000|2022-05-27 19:37:50|8231.56|8111.56|8230.3|8110.3|8231.56|8111.56|8230.17|8110.17|10
1653680280000|2022-05-27 19:38:00|8230.02|8110.02|8229.69|8109.69|8230.02|8110.02|8229.5|8109.5|9
1653680290000|2022-05-27 19:38:10|8230.03|8110.03|8230.47|8110.47|8230.76|8110.76|8229.86|8109.86|10
1653680300000|2022-05-27 19:38:20|8231.19|8111.19|8231.96|8111.96|8231.96|8111.96|8231.19|8111.19|9
1653680310000|2022-05-27 19:38:30|8231.95|8111.95|8232.02|8112.02|8232.62|8112.62|8231.95|8111.95|9
1653680320000|2022-05-27 19:38:40|8232.03|8112.03|8233.24|8113.24|8233.24|8113.24|8232.03|8112.03|10
1653680330000|2022-05-27 19:38:50|8233.04|8113.04|8233.91|8113.91|8233.91|8113.91|8233.03|8113.03|10
1653680340000|2022-05-27 19:39:00|8233.96|8113.96|8236.58|8116.58|8236.58|8116.58|8233.96|8113.96|9
1653680350000|2022-05-27 19:39:10|8238.05|8118.05|8240.93|8120.93|8240.93|8120.93|8238.05|8118.05|10
1653680360000|2022-05-27 19:39:20|8241.58|8121.58|8244.04|8124.04|8244.22|8124.22|8241.58|8121.58|9
1653680370000|2022-05-27 19:39:30|8244|8124|8246.77|8126.77|8246.77|8126.77|8244|8124|10
1653680380000|2022-05-27 19:39:40|8246.66|8126.66|8246.24|8126.24|8246.87|8126.87|8246.24|8126.24|8
1653680390000|2022-05-27 19:39:50|8246.43|8126.43|8246.27|8126.27|8246.53|8126.53|8245.22|8125.22|10
1653680400000|2022-05-27 19:40:00|8246.37|8126.37|8245.95|8125.95|8246.66|8126.66|8245.61|8125.61|9
1653680410000|2022-05-27 19:40:10|8245.91|8125.91|8245|8125|8245.91|8125.91|8243.54|8123.54|10
1653680420000|2022-05-27 19:40:20|8245.81|8125.81|8246.13|8126.13|8246.22|8126.22|8245.38|8125.38|10
1653680430000|2022-05-27 19:40:30|8246.14|8126.14|8246.32|8126.32|8246.57|8126.57|8246.01|8126.01|10
1653680440000|2022-05-27 19:40:40|8246.36|8126.36|8247.18|8127.18|8247.39|8127.39|8246.36|8126.36|10
1653680450000|2022-05-27 19:40:50|8248.26|8128.26|8249.77|8129.77|8249.77|8129.77|8248.26|8128.26|10
1653680460000|2022-05-27 19:41:00|8249.65|8129.65|8250.22|8130.22|8250.22|8130.22|8249.65|8129.65|10
1653680470000|2022-05-27 19:41:10|8250.2|8130.2|8250.79|8130.79|8251.11|8131.11|8249.96|8129.96|10
1653680480000|2022-05-27 19:41:20|8251.11|8131.11|8252.44|8132.44|8252.88|8132.88|8251.11|8131.11|9
1653680490000|2022-05-27 19:41:30|8252.92|8132.92|8253.06|8133.06|8253.19|8133.19|8252.84|8132.84|10
1653680500000|2022-05-27 19:41:40|8252.76|8132.76|8254.77|8134.77|8254.77|8134.77|8252.76|8132.76|10
1653680510000|2022-05-27 19:41:50|8254.93|8134.93|8251.97|8131.97|8254.93|8134.93|8251.97|8131.97|9
1653680520000|2022-05-27 19:42:00|8252.05|8132.05|8249.14|8129.14|8252.06|8132.06|8249.14|8129.14|10
1653680530000|2022-05-27 19:42:10|8248.46|8128.46|8247.57|8127.57|8248.46|8128.46|8247.57|8127.57|10
1653680540000|2022-05-27 19:42:20|8247.42|8127.42|8248.67|8128.67|8248.67|8128.67|8247.42|8127.42|10
1653680550000|2022-05-27 19:42:30|8248.7|8128.7|8248.95|8128.95|8249.18|8129.18|8248.7|8128.7|10
1653680560000|2022-05-27 19:42:40|8249.03|8129.03|8250.54|8130.54|8250.55|8130.55|8249.03|8129.03|10
1653680570000|2022-05-27 19:42:50|8250.7|8130.7|8251.52|8131.52|8251.52|8131.52|8250.7|8130.7|10
1653680580000|2022-05-27 19:43:00|8251.2|8131.2|8251.45|8131.45|8251.61|8131.61|8251.15|8131.15|10
1653680590000|2022-05-27 19:43:10|8251.55|8131.55|8252.05|8132.05|8252.08|8132.08|8251.22|8131.22|10
1653680600000|2022-05-27 19:43:20|8251.97|8131.97|8252.31|8132.31|8252.42|8132.42|8251.97|8131.97|10
1653680610000|2022-05-27 19:43:30|8252.47|8132.47|8253.66|8133.66|8253.66|8133.66|8252.24|8132.24|9
1653680620000|2022-05-27 19:43:40|8253.54|8133.54|8254.84|8134.84|8254.84|8134.84|8253.33|8133.33|9
1653680630000|2022-05-27 19:43:50|8254.92|8134.92|8255.87|8135.87|8255.87|8135.87|8254.92|8134.92|10
1653680640000|2022-05-27 19:44:00|8255.95|8135.95|8256.75|8136.75|8256.75|8136.75|8255.94|8135.94|10
1653680650000|2022-05-27 19:44:10|8256.81|8136.81|8257.15|8137.15|8257.15|8137.15|8256.81|8136.81|9
1653680660000|2022-05-27 19:44:20|8258.08|8138.08|8259.4|8139.4|8259.4|8139.4|8258.08|8138.08|10
1653680670000|2022-05-27 19:44:30|8259.51|8139.51|8259.85|8139.85|8259.85|8139.85|8259.41|8139.41|8
1653680680000|2022-05-27 19:44:40|8259.73|8139.73|8261.76|8141.76|8261.76|8141.76|8259.68|8139.68|9
1653680690000|2022-05-27 19:44:50|8261.9|8141.9|8262.97|8142.97|8262.97|8142.97|8261.9|8141.9|9
1653680700000|2022-05-27 19:45:00|8263.04|8143.04|8263.22|8143.22|8263.34|8143.34|8262.8|8142.8|10
1653680710000|2022-05-27 19:45:10|8263.18|8143.18|8261.72|8141.72|8263.18|8143.18|8261.49|8141.49|9
1653680720000|2022-05-27 19:45:20|8261.76|8141.76|8260.07|8140.07|8261.76|8141.76|8260.06|8140.06|10
1653680730000|2022-05-27 19:45:30|8259.76|8139.76|8257.38|8137.38|8259.76|8139.76|8257.38|8137.38|10
1653680740000|2022-05-27 19:45:40|8257.33|8137.33|8256.98|8136.98|8257.52|8137.52|8256.6|8136.6|10
1653680750000|2022-05-27 19:45:50|8256.83|8136.83|8256.36|8136.36|8256.83|8136.83|8256.34|8136.34|10
1653680760000|2022-05-27 19:46:00|8256.37|8136.37|8254.77|8134.77|8256.37|8136.37|8254.77|8134.77|10
1653680770000|2022-05-27 19:46:10|8254.66|8134.66|8252.92|8132.92|8254.67|8134.67|8252.92|8132.92|10
1653680780000|2022-05-27 19:46:20|8252.82|8132.82|8251.83|8131.83|8252.83|8132.83|8251.83|8131.83|10
1653680790000|2022-05-27 19:46:30|8252.25|8132.25|8250.3|8130.3|8252.25|8132.25|8250.3|8130.3|9
1653680800000|2022-05-27 19:46:40|8250.21|8130.21|8249.27|8129.27|8250.21|8130.21|8249.23|8129.23|10
1653680810000|2022-05-27 19:46:50|8248.8|8128.8|8247.37|8127.37|8248.8|8128.8|8247.37|8127.37|9
1653680820000|2022-05-27 19:47:00|8247.3|8127.3|8244.91|8124.91|8247.3|8127.3|8244.35|8124.35|10
1653680830000|2022-05-27 19:47:10|8245.29|8125.29|8244.79|8124.79|8245.29|8125.29|8244.55|8124.55|10
1653680840000|2022-05-27 19:47:20|8245.11|8125.11|8245.92|8125.92|8246.08|8126.08|8245.11|8125.11|10
1653680850000|2022-05-27 19:47:30|8246.28|8126.28|8245.4|8125.4|8246.71|8126.71|8245.4|8125.4|10
1653680860000|2022-05-27 19:47:40|8245.75|8125.75|8246.12|8126.12|8246.34|8126.34|8245.53|8125.53|10
1653680870000|2022-05-27 19:47:50|8246.15|8126.15|8247.59|8127.59|8247.59|8127.59|8246.07|8126.07|10
1653680880000|2022-05-27 19:48:00|8247.77|8127.77|8248.11|8128.11|8248.39|8128.39|8247.71|8127.71|10
1653680890000|2022-05-27 19:48:10|8247.87|8127.87|8247.57|8127.57|8247.89|8127.89|8247.37|8127.37|10
1653680900000|2022-05-27 19:48:20|8247.6|8127.6|8247.3|8127.3|8247.6|8127.6|8247.08|8127.08|10
1653680910000|2022-05-27 19:48:30|8247.26|8127.26|8245.48|8125.48|8247.36|8127.36|8245.48|8125.48|10
1653680920000|2022-05-27 19:48:40|8245.4|8125.4|8246.24|8126.24|8246.24|8126.24|8245.4|8125.4|10
1653680930000|2022-05-27 19:48:50|8246.21|8126.21|8246.92|8126.92|8246.92|8126.92|8246.21|8126.21|10
1653680940000|2022-05-27 19:49:00|8247.21|8127.21|8245.15|8125.15|8247.34|8127.34|8245.15|8125.15|10
1653680950000|2022-05-27 19:49:10|8245.27|8125.27|8246.08|8126.08|8246.08|8126.08|8244.85|8124.85|10
1653680960000|2022-05-27 19:49:20|8246.24|8126.24|8247.66|8127.66|8247.66|8127.66|8246.24|8126.24|10
1653680970000|2022-05-27 19:49:30|8248.32|8128.32|8250.55|8130.55|8250.55|8130.55|8248.32|8128.32|10
1653680980000|2022-05-27 19:49:40|8250.72|8130.72|8253.29|8133.29|8253.29|8133.29|8250.72|8130.72|10
1653680990000|2022-05-27 19:49:50|8253.6|8133.6|8265.22|8145.22|8265.22|8145.22|8253.56|8133.56|10
1653681000000|2022-05-27 19:50:00|8265.8|8145.8|8280.49|8160.49|8280.49|8160.49|8265.8|8145.8|10
1653681010000|2022-05-27 19:50:10|8282.17|8162.17|8300.35|8180.35|8300.35|8180.35|8282.17|8162.17|10
1653681020000|2022-05-27 19:50:20|8300.23|8180.23|8318.87|8198.87|8318.87|8198.87|8300.23|8180.23|10
1653681030000|2022-05-27 19:50:30|8317.98|8197.98|8327.7|8207.7|8327.7|8207.7|8317.04|8197.04|10
1653681040000|2022-05-27 19:50:40|8329.68|8209.68|8326.55|8206.55|8331.85|8211.85|8326.55|8206.55|10
1653681050000|2022-05-27 19:50:50|8325.92|8205.92|8323.81|8203.81|8326.38|8206.38|8323.77|8203.77|10
1653681060000|2022-05-27 19:51:00|8323.07|8203.07|8320.61|8200.61|8323.52|8203.52|8320.61|8200.61|9
1653681070000|2022-05-27 19:51:10|8320.52|8200.52|8320.96|8200.96|8321.03|8201.03|8320.4|8200.4|10
1653681080000|2022-05-27 19:51:20|8321.1|8201.1|8329.55|8209.55|8329.9|8209.9|8321.1|8201.1|10
1653681090000|2022-05-27 19:51:30|8332.62|8212.62|8353.37|8233.37|8353.37|8233.37|8332.62|8212.62|10
1653681100000|2022-05-27 19:51:40|8357.87|8237.87|8357.21|8237.21|8357.87|8237.87|8354.16|8234.16|10
1653681110000|2022-05-27 19:51:50|8357.23|8237.23|8357.77|8237.77|8358.45|8238.45|8357.23|8237.23|10
1653681120000|2022-05-27 19:52:00|8357.6|8237.6|8357.72|8237.72|8358.6|8238.6|8356.26|8236.26|10
1653681130000|2022-05-27 19:52:10|8357.05|8237.05|8354.64|8234.64|8357.05|8237.05|8354.64|8234.64|10
1653681140000|2022-05-27 19:52:20|8353.96|8233.96|8349.27|8229.27|8354.25|8234.25|8349.27|8229.27|10
1653681150000|2022-05-27 19:52:30|8349.34|8229.34|8341.52|8221.52|8349.5|8229.5|8341.52|8221.52|10
1653681160000|2022-05-27 19:52:40|8340.88|8220.88|8337.29|8217.29|8341.93|8221.93|8337.29|8217.29|10
1653681170000|2022-05-27 19:52:50|8335.94|8215.94|8337.17|8217.17|8337.73|8217.73|8335.66|8215.66|10
1653681180000|2022-05-27 19:53:00|8337.62|8217.62|8339.61|8219.61|8339.66|8219.66|8337.52|8217.52|10
1653681190000|2022-05-27 19:53:10|8339.87|8219.87|8336.23|8216.23|8339.87|8219.87|8335.59|8215.59|10
1653681200000|2022-05-27 19:53:20|8335.71|8215.71|8336.1|8216.1|8336.1|8216.1|8335.56|8215.56|10
1653681210000|2022-05-27 19:53:30|8336.2|8216.2|8339.85|8219.85|8339.85|8219.85|8336.2|8216.2|10
1653681220000|2022-05-27 19:53:40|8339.83|8219.83|8340.29|8220.29|8341.27|8221.27|8339.83|8219.83|10
1653681230000|2022-05-27 19:53:50|8339.94|8219.94|8341.87|8221.87|8341.87|8221.87|8339.87|8219.87|10
1653681240000|2022-05-27 19:54:00|8342.05|8222.05|8351.21|8231.21|8351.21|8231.21|8342.05|8222.05|10
1653681250000|2022-05-27 19:54:10|8351.49|8231.49|8358.38|8238.38|8358.38|8238.38|8351.35|8231.35|10
1653681260000|2022-05-27 19:54:20|8358.26|8238.26|8363.8|8243.8|8363.8|8243.8|8358.26|8238.26|10
1653681270000|2022-05-27 19:54:30|8364.48|8244.48|8364.69|8244.69|8365.61|8245.61|8364.04|8244.04|10
1653681280000|2022-05-27 19:54:40|8365.29|8245.29|8369.99|8249.99|8369.99|8249.99|8365.29|8245.29|10
1653681290000|2022-05-27 19:54:50|8370.25|8250.25|8378.65|8258.65|8378.65|8258.65|8370.24|8250.24|10
1653681300000|2022-05-27 19:55:00|8380.43|8260.43|8383.17|8263.17|8383.17|8263.17|8379.72|8259.72|10
1653681310000|2022-05-27 19:55:10|8384.68|8264.68|8394.21|8274.21|8394.21|8274.21|8384.68|8264.68|10
1653681320000|2022-05-27 19:55:20|8393.37|8273.37|8390.89|8270.89|8394.98|8274.98|8390.89|8270.89|10
1653681330000|2022-05-27 19:55:30|8389.93|8269.93|8387.04|8267.04|8389.93|8269.93|8386.74|8266.74|9
1653681340000|2022-05-27 19:55:40|8386.86|8266.86|8384.34|8264.34|8387.01|8267.01|8384.34|8264.34|10
1653681350000|2022-05-27 19:55:50|8384.53|8264.53|8380.7|8260.7|8384.79|8264.79|8380.53|8260.53|9
1653681360000|2022-05-27 19:56:00|8380.08|8260.08|8377.69|8257.69|8380.08|8260.08|8377.69|8257.69|10
1653681370000|2022-05-27 19:56:10|8377.8|8257.8|8378.26|8258.26|8378.26|8258.26|8377.52|8257.52|9
1653681380000|2022-05-27 19:56:20|8378.58|8258.58|8376.78|8256.78|8378.78|8258.78|8376.21|8256.21|10
1653681390000|2022-05-27 19:56:30|8376.82|8256.82|8375.22|8255.22|8376.82|8256.82|8375.22|8255.22|10
1653681400000|2022-05-27 19:56:40|8375.02|8255.02|8373.07|8253.07|8375.15|8255.15|8373.07|8253.07|10
1653681410000|2022-05-27 19:56:50|8373.02|8253.02|8371.44|8251.44|8373.02|8253.02|8370.97|8250.97|9
1653681420000|2022-05-27 19:57:00|8370.86|8250.86|8369.76|8249.76|8370.86|8250.86|8369.44|8249.44|9
1653681430000|2022-05-27 19:57:10|8369.2|8249.2|8366.71|8246.71|8369.2|8249.2|8366.71|8246.71|9
1653681440000|2022-05-27 19:57:20|8366.38|8246.38|8360.28|8240.28|8366.38|8246.38|8360.28|8240.28|10
1653681450000|2022-05-27 19:57:30|8360.17|8240.17|8353.01|8233.01|8360.17|8240.17|8353.01|8233.01|10
1653681460000|2022-05-27 19:57:40|8353.34|8233.34|8352.65|8232.65|8354.46|8234.46|8352.65|8232.65|10
1653681470000|2022-05-27 19:57:50|8352.26|8232.26|8351.63|8231.63|8352.26|8232.26|8351.22|8231.22|10
1653681480000|2022-05-27 19:58:00|8351.62|8231.62|8350.91|8230.91|8351.78|8231.78|8350.28|8230.28|9
1653681490000|2022-05-27 19:58:10|8351.63|8231.63|8350.27|8230.27|8351.63|8231.63|8349.62|8229.62|10
1653681500000|2022-05-27 19:58:20|8350.9|8230.9|8350.78|8230.78|8351.18|8231.18|8350.75|8230.75|9
1653681510000|2022-05-27 19:58:30|8350.87|8230.87|8353.09|8233.09|8353.09|8233.09|8350.87|8230.87|10
1653681520000|2022-05-27 19:58:40|8352.38|8232.38|8352.62|8232.62|8352.8|8232.8|8352.38|8232.38|10
1653681530000|2022-05-27 19:58:50|8352.63|8232.63|8351.9|8231.9|8353.35|8233.35|8351.9|8231.9|10
1653681540000|2022-05-27 19:59:00|8351.58|8231.58|8346.08|8226.08|8351.58|8231.58|8346.08|8226.08|10
1653681550000|2022-05-27 19:59:10|8346.49|8226.49|8345.03|8225.03|8346.53|8226.53|8345.03|8225.03|10
1653681560000|2022-05-27 19:59:20|8345.35|8225.35|8344.96|8224.96|8345.35|8225.35|8344.75|8224.75|10
1653681570000|2022-05-27 19:59:30|8344.85|8224.85|8344.49|8224.49|8344.85|8224.85|8344.1|8224.1|9
1653681580000|2022-05-27 19:59:40|8344.58|8224.58|8344.26|8224.26|8344.58|8224.58|8344.08|8224.08|10
1653681590000|2022-05-27 19:59:50|8343.94|8223.94|8343.77|8223.77|8344.57|8224.57|8343.45|8223.45|10
1653681600000|2022-05-27 20:00:00|8343.89|8223.89|8341.84|8221.84|8344.46|8224.46|8341.84|8221.84|10
1653681610000|2022-05-27 20:00:10|8341.2|8221.2|8339.8|8219.8|8341.2|8221.2|8339.06|8219.06|10
1653681620000|2022-05-27 20:00:20|8339.87|8219.87|8337.85|8217.85|8340.26|8220.26|8337.85|8217.85|10
1653681630000|2022-05-27 20:00:30|8336.06|8216.06|8334.29|8214.29|8336.06|8216.06|8334.29|8214.29|10
1653681640000|2022-05-27 20:00:40|8334.04|8214.04|8329.49|8209.49|8334.04|8214.04|8329.49|8209.49|10
1653681650000|2022-05-27 20:00:50|8329.63|8209.63|8326.71|8206.71|8329.68|8209.68|8326.71|8206.71|10
1653681660000|2022-05-27 20:01:00|8326.74|8206.74|8325.21|8205.21|8327.24|8207.24|8325.17|8205.17|10
1653681670000|2022-05-27 20:01:10|8325.04|8205.04|8324.32|8204.32|8325.04|8205.04|8322.09|8202.09|8
1653681680000|2022-05-27 20:01:20|8323.68|8203.68|8315.81|8195.81|8323.68|8203.68|8315.81|8195.81|10
1653681690000|2022-05-27 20:01:30|8317.09|8197.09|8319.94|8199.94|8319.94|8199.94|8315.2|8195.2|10
1653681700000|2022-05-27 20:01:40|8320.52|8200.52|8321.43|8201.43|8321.43|8201.43|8320.01|8200.01|9
1653681710000|2022-05-27 20:01:50|8321.74|8201.74|8323.53|8203.53|8323.53|8203.53|8321.74|8201.74|10
1653681720000|2022-05-27 20:02:00|8323.84|8203.84|8328.95|8208.95|8329.1|8209.1|8323.84|8203.84|10
1653681730000|2022-05-27 20:02:10|8328.71|8208.71|8329.14|8209.14|8329.51|8209.51|8328.21|8208.21|9
1653681740000|2022-05-27 20:02:20|8328.62|8208.62|8326.64|8206.64|8328.8|8208.8|8326.54|8206.54|10
1653681750000|2022-05-27 20:02:30|8326.69|8206.69|8327.79|8207.79|8327.79|8207.79|8326.69|8206.69|8
1653681760000|2022-05-27 20:02:40|8328.27|8208.27|8327.36|8207.36|8328.81|8208.81|8327.33|8207.33|9
1653681770000|2022-05-27 20:02:50|8327.24|8207.24|8327.17|8207.17|8327.48|8207.48|8326.87|8206.87|10
1653681780000|2022-05-27 20:03:00|8327.87|8207.87|8327.83|8207.83|8328.15|8208.15|8327.63|8207.63|10
1653681790000|2022-05-27 20:03:10|8328.08|8208.08|8328.7|8208.7|8328.7|8208.7|8328.08|8208.08|9
1653681800000|2022-05-27 20:03:20|8328.63|8208.63|8330.81|8210.81|8330.81|8210.81|8328.63|8208.63|10
1653681810000|2022-05-27 20:03:30|8330.56|8210.56|8333.22|8213.22|8333.22|8213.22|8330.54|8210.54|10
1653681820000|2022-05-27 20:03:40|8333.2|8213.2|8337.43|8217.43|8337.77|8217.77|8333.2|8213.2|10
1653681830000|2022-05-27 20:03:50|8337.58|8217.58|8337.57|8217.57|8337.86|8217.86|8337.57|8217.57|10
1653681840000|2022-05-27 20:04:00|8337.6|8217.6|8340.36|8220.36|8340.36|8220.36|8337.6|8217.6|10
1653681850000|2022-05-27 20:04:10|8340.28|8220.28|8344.06|8224.06|8344.06|8224.06|8340.28|8220.28|10
1653681860000|2022-05-27 20:04:20|8344.3|8224.3|8352.7|8232.7|8352.7|8232.7|8344.3|8224.3|10
1653681870000|2022-05-27 20:04:30|8352.64|8232.64|8356.13|8236.13|8356.13|8236.13|8352.62|8232.62|8
1653681880000|2022-05-27 20:04:40|8356.38|8236.38|8359.1|8239.1|8359.1|8239.1|8356.14|8236.14|10
1653681890000|2022-05-27 20:04:50|8359.04|8239.04|8371.41|8251.41|8371.41|8251.41|8359.04|8239.04|10
1653681900000|2022-05-27 20:05:00|8372.95|8252.95|8383.52|8263.52|8383.52|8263.52|8372.95|8252.95|10
1653681910000|2022-05-27 20:05:10|8383.76|8263.76|8384.35|8264.35|8384.35|8264.35|8383.66|8263.66|10
1653681920000|2022-05-27 20:05:20|8384.5|8264.5|8389.43|8269.43|8389.43|8269.43|8384.5|8264.5|10
1653681930000|2022-05-27 20:05:30|8389.63|8269.63|8390.67|8270.67|8390.67|8270.67|8389.63|8269.63|10
1653681940000|2022-05-27 20:05:40|8390.52|8270.52|8388.71|8268.71|8390.6|8270.6|8388.71|8268.71|10
1653681950000|2022-05-27 20:05:50|8388.19|8268.19|8386.69|8266.69|8388.34|8268.34|8386.69|8266.69|10
1653681960000|2022-05-27 20:06:00|8386.48|8266.48|8385.52|8265.52|8386.75|8266.75|8385.52|8265.52|10
1653681970000|2022-05-27 20:06:10|8385.32|8265.32|8384.94|8264.94|8385.5|8265.5|8384.94|8264.94|9
1653681980000|2022-05-27 20:06:20|8384.92|8264.92|8386.74|8266.74|8386.74|8266.74|8384.92|8264.92|9
1653681990000|2022-05-27 20:06:30|8386.71|8266.71|8388.01|8268.01|8388.01|8268.01|8386.71|8266.71|9
1653682000000|2022-05-27 20:06:40|8388.18|8268.18|8388.47|8268.47|8388.72|8268.72|8388|8268|10
1653682010000|2022-05-27 20:06:50|8388.52|8268.52|8388.83|8268.83|8388.95|8268.95|8388.42|8268.42|9
1653682020000|2022-05-27 20:07:00|8388.85|8268.85|8388.28|8268.28|8388.89|8268.89|8388.28|8268.28|9
1653682030000|2022-05-27 20:07:10|8388.29|8268.29|8388.44|8268.44|8388.63|8268.63|8388.17|8268.17|10
1653682040000|2022-05-27 20:07:20|8388.43|8268.43|8389.23|8269.23|8389.23|8269.23|8388.15|8268.15|10
1653682050000|2022-05-27 20:07:30|8389.21|8269.21|8395|8275|8395.09|8275.09|8389.21|8269.21|10
1653682060000|2022-05-27 20:07:40|8393.9|8273.9|8393.67|8273.67|8395.13|8275.13|8393.18|8273.18|10
1653682070000|2022-05-27 20:07:50|8393.52|8273.52|8395.64|8275.64|8395.64|8275.64|8393.52|8273.52|10
1653682080000|2022-05-27 20:08:00|8395.53|8275.53|8396.28|8276.28|8396.4|8276.4|8395.53|8275.53|9
1653682090000|2022-05-27 20:08:10|8396.49|8276.49|8397.29|8277.29|8397.29|8277.29|8395.93|8275.93|10
1653682100000|2022-05-27 20:08:20|8397.24|8277.24|8397.69|8277.69|8398.1|8278.1|8396.84|8276.84|10
1653682110000|2022-05-27 20:08:30|8397.55|8277.55|8398.53|8278.53|8398.85|8278.85|8397.55|8277.55|10
1653682120000|2022-05-27 20:08:40|8398.44|8278.44|8397.13|8277.13|8398.67|8278.67|8397.08|8277.08|10
1653682130000|2022-05-27 20:08:50|8396.93|8276.93|8396.66|8276.66|8396.93|8276.93|8396.42|8276.42|10
1653682140000|2022-05-27 20:09:00|8396.83|8276.83|8396.48|8276.48|8396.83|8276.83|8396.46|8276.46|10
1653682150000|2022-05-27 20:09:10|8396.9|8276.9|8397.15|8277.15|8397.15|8277.15|8396.78|8276.78|10
1653682160000|2022-05-27 20:09:20|8397.62|8277.62|8397.5|8277.5|8397.64|8277.64|8397.07|8277.07|10
1653682170000|2022-05-27 20:09:30|8397.18|8277.18|8398.44|8278.44|8399.05|8279.05|8396.66|8276.66|10
1653682180000|2022-05-27 20:09:40|8399.07|8279.07|8398.14|8278.14|8399.59|8279.59|8398.14|8278.14|10
1653682190000|2022-05-27 20:09:50|8397.87|8277.87|8397.95|8277.95|8398.18|8278.18|8397.21|8277.21|10
1653682200000|2022-05-27 20:10:00|8397.4|8277.4|8396.84|8276.84|8397.58|8277.58|8396.55|8276.55|10
1653682210000|2022-05-27 20:10:10|8396.89|8276.89|8396.21|8276.21|8396.89|8276.89|8395.78|8275.78|10
1653682220000|2022-05-27 20:10:20|8396.93|8276.93|8395.35|8275.35|8396.93|8276.93|8395.35|8275.35|10
1653682230000|2022-05-27 20:10:30|8395.47|8275.47|8394.66|8274.66|8395.86|8275.86|8394.66|8274.66|9
1653682240000|2022-05-27 20:10:40|8394.61|8274.61|8395.02|8275.02|8395.47|8275.47|8393.74|8273.74|10
1653682250000|2022-05-27 20:10:50|8394.8|8274.8|8393.11|8273.11|8394.8|8274.8|8392.61|8272.61|10
1653682260000|2022-05-27 20:11:00|8392.34|8272.34|8386.4|8266.4|8392.34|8272.34|8386.4|8266.4|10
1653682270000|2022-05-27 20:11:10|8387.32|8267.32|8387.23|8267.23|8388.06|8268.06|8386.2|8266.2|10
1653682280000|2022-05-27 20:11:20|8387.43|8267.43|8388.29|8268.29|8388.29|8268.29|8387.43|8267.43|9
1653682290000|2022-05-27 20:11:30|8388.72|8268.72|8388.35|8268.35|8388.78|8268.78|8388.31|8268.31|8
1653682300000|2022-05-27 20:11:40|8388.53|8268.53|8385.6|8265.6|8388.88|8268.88|8385.6|8265.6|9
1653682310000|2022-05-27 20:11:50|8385.14|8265.14|8380.19|8260.19|8385.14|8265.14|8380.19|8260.19|10
1653682320000|2022-05-27 20:12:00|8380.07|8260.07|8378.42|8258.42|8380.07|8260.07|8378.07|8258.07|10
1653682330000|2022-05-27 20:12:10|8378.27|8258.27|8378.08|8258.08|8378.28|8258.28|8377.67|8257.67|10
1653682340000|2022-05-27 20:12:20|8377.78|8257.78|8378.14|8258.14|8378.15|8258.15|8377.62|8257.62|10
1653682350000|2022-05-27 20:12:30|8378.23|8258.23|8378.01|8258.01|8378.28|8258.28|8377.73|8257.73|10
1653682360000|2022-05-27 20:12:40|8377.86|8257.86|8376.73|8256.73|8377.93|8257.93|8376.73|8256.73|10
1653682370000|2022-05-27 20:12:50|8376.96|8256.96|8376.83|8256.83|8377.12|8257.12|8376.54|8256.54|9
1653682380000|2022-05-27 20:13:00|8376.69|8256.69|8377.04|8257.04|8377.12|8257.12|8376.58|8256.58|10
1653682390000|2022-05-27 20:13:10|8377.09|8257.09|8369.8|8249.8|8377.12|8257.12|8369.8|8249.8|9
1653682400000|2022-05-27 20:13:20|8368.78|8248.78|8360.6|8240.6|8368.78|8248.78|8360.6|8240.6|10
1653682410000|2022-05-27 20:13:30|8360.45|8240.45|8361.18|8241.18|8361.18|8241.18|8360.19|8240.19|10
1653682420000|2022-05-27 20:13:40|8361.53|8241.53|8362.76|8242.76|8362.76|8242.76|8361.53|8241.53|10
1653682430000|2022-05-27 20:13:50|8362.83|8242.83|8363.24|8243.24|8363.98|8243.98|8362.83|8242.83|10
1653682440000|2022-05-27 20:14:00|8363.44|8243.44|8363.39|8243.39|8364.5|8244.5|8363.39|8243.39|10
1653682450000|2022-05-27 20:14:10|8362.42|8242.42|8359.98|8239.98|8362.42|8242.42|8359.98|8239.98|9
1653682460000|2022-05-27 20:14:20|8359.55|8239.55|8355.75|8235.75|8359.55|8239.55|8355.75|8235.75|10
1653682470000|2022-05-27 20:14:30|8355.47|8235.47|8353.88|8233.88|8355.47|8235.47|8353.88|8233.88|10
1653682480000|2022-05-27 20:14:40|8353.6|8233.6|8352.05|8232.05|8353.96|8233.96|8352.05|8232.05|10
1653682490000|2022-05-27 20:14:50|8351.93|8231.93|8351.99|8231.99|8352.23|8232.23|8351.6|8231.6|10
1653682500000|2022-05-27 20:15:00|8351.83|8231.83|8352.33|8232.33|8352.84|8232.84|8351.83|8231.83|9
1653682510000|2022-05-27 20:15:10|8352.68|8232.68|8353.78|8233.78|8353.89|8233.89|8352.68|8232.68|10
1653682520000|2022-05-27 20:15:20|8353.74|8233.74|8354.92|8234.92|8354.94|8234.94|8353.74|8233.74|10
1653682530000|2022-05-27 20:15:30|8354.87|8234.87|8355.38|8235.38|8355.4|8235.4|8354.79|8234.79|10
1653682540000|2022-05-27 20:15:40|8355.58|8235.58|8355.26|8235.26|8355.68|8235.68|8355.2|8235.2|10
1653682550000|2022-05-27 20:15:50|8355.17|8235.17|8356.17|8236.17|8356.17|8236.17|8355.17|8235.17|10
1653682560000|2022-05-27 20:16:00|8355.31|8235.31|8356.05|8236.05|8356.11|8236.11|8355.09|8235.09|10
1653682570000|2022-05-27 20:16:10|8355.94|8235.94|8356.05|8236.05|8356.05|8236.05|8355.63|8235.63|10
1653682580000|2022-05-27 20:16:20|8356.28|8236.28|8356.94|8236.94|8357.87|8237.87|8355.79|8235.79|10
1653682590000|2022-05-27 20:16:30|8357.09|8237.09|8362.86|8242.86|8362.86|8242.86|8357.09|8237.09|10
1653682600000|2022-05-27 20:16:40|8363.34|8243.34|8364.94|8244.94|8364.97|8244.97|8362.59|8242.59|10
1653682610000|2022-05-27 20:16:50|8366.63|8246.63|8368.71|8248.71|8368.71|8248.71|8365.75|8245.75|9
1653682620000|2022-05-27 20:17:00|8368.48|8248.48|8369.77|8249.77|8369.77|8249.77|8368.44|8248.44|9
1653682630000|2022-05-27 20:17:10|8370.23|8250.23|8371.74|8251.74|8372.03|8252.03|8370.09|8250.09|10
1653682640000|2022-05-27 20:17:20|8371.89|8251.89|8371.07|8251.07|8371.89|8251.89|8371.05|8251.05|9
1653682650000|2022-05-27 20:17:30|8370.71|8250.71|8369.74|8249.74|8370.71|8250.71|8369.28|8249.28|10
1653682660000|2022-05-27 20:17:40|8369.31|8249.31|8370.12|8250.12|8370.23|8250.23|8369.31|8249.31|10
1653682670000|2022-05-27 20:17:50|8370.01|8250.01|8369.88|8249.88|8370.41|8250.41|8369.88|8249.88|10
1653682680000|2022-05-27 20:18:00|8370.33|8250.33|8372.38|8252.38|8372.38|8252.38|8370.31|8250.31|10
1653682690000|2022-05-27 20:18:10|8372.4|8252.4|8372.3|8252.3|8372.53|8252.53|8372.23|8252.23|9
1653682700000|2022-05-27 20:18:20|8372.36|8252.36|8372.34|8252.34|8372.4|8252.4|8372.12|8252.12|8
1653682710000|2022-05-27 20:18:30|8372.31|8252.31|8371.08|8251.08|8372.31|8252.31|8371.08|8251.08|8
1653682720000|2022-05-27 20:18:40|8370.97|8250.97|8371.53|8251.53|8371.53|8251.53|8370.97|8250.97|8
1653682730000|2022-05-27 20:18:50|8371.47|8251.47|8370.69|8250.69|8371.47|8251.47|8370.69|8250.69|9
1653682740000|2022-05-27 20:19:00|8370.46|8250.46|8370.91|8250.91|8371.09|8251.09|8370.44|8250.44|10
1653682750000|2022-05-27 20:19:10|8371.02|8251.02|8371.07|8251.07|8371.27|8251.27|8370.9|8250.9|6
1653682760000|2022-05-27 20:19:20|8370.99|8250.99|8370.36|8250.36|8371.25|8251.25|8370.36|8250.36|8
1653682770000|2022-05-27 20:19:30|8370.41|8250.41|8370.37|8250.37|8370.41|8250.41|8370.37|8250.37|5
1653682780000|2022-05-27 20:19:40|8370.34|8250.34|8370.51|8250.51|8370.63|8250.63|8369.84|8249.84|9
1653682790000|2022-05-27 20:19:50|8370.57|8250.57|8371.77|8251.77|8371.77|8251.77|8370.46|8250.46|10
1653682800000|2022-05-27 20:20:00|8371.69|8251.69|8373.45|8253.45|8373.45|8253.45|8371.69|8251.69|10
1653682810000|2022-05-27 20:20:10|8373.96|8253.96|8379.21|8259.21|8379.21|8259.21|8373.96|8253.96|10
1653682820000|2022-05-27 20:20:20|8379.53|8259.53|8381.14|8261.14|8381.35|8261.35|8379.53|8259.53|10
1653682830000|2022-05-27 20:20:30|8380.82|8260.82|8378.17|8258.17|8380.82|8260.82|8378.17|8258.17|10
1653682840000|2022-05-27 20:20:40|8377.19|8257.19|8375.34|8255.34|8377.19|8257.19|8375.25|8255.25|10
1653682850000|2022-05-27 20:20:50|8374.77|8254.77|8373.16|8253.16|8374.95|8254.95|8373.16|8253.16|10
1653682860000|2022-05-27 20:21:00|8372.51|8252.51|8369.84|8249.84|8372.58|8252.58|8369.84|8249.84|9
1653682870000|2022-05-27 20:21:10|8369.8|8249.8|8368.68|8248.68|8369.8|8249.8|8368.48|8248.48|9
1653682880000|2022-05-27 20:21:20|8368.49|8248.49|8369.68|8249.68|8369.82|8249.82|8368.49|8248.49|10
1653682890000|2022-05-27 20:21:30|8370.27|8250.27|8373.37|8253.37|8373.74|8253.74|8370.13|8250.13|10
1653682900000|2022-05-27 20:21:40|8373.46|8253.46|8376.73|8256.73|8376.8|8256.8|8373.46|8253.46|10
1653682910000|2022-05-27 20:21:50|8375.9|8255.9|8379.5|8259.5|8379.5|8259.5|8375.9|8255.9|10
1653682920000|2022-05-27 20:22:00|8380.65|8260.65|8382.06|8262.06|8382.11|8262.11|8380.65|8260.65|10
1653682930000|2022-05-27 20:22:10|8382.65|8262.65|8386.15|8266.15|8386.15|8266.15|8382.65|8262.65|10
1653682940000|2022-05-27 20:22:20|8386.82|8266.82|8389.07|8269.07|8389.07|8269.07|8386.82|8266.82|10
1653682950000|2022-05-27 20:22:30|8389.11|8269.11|8388.87|8268.87|8389.61|8269.61|8388.48|8268.48|10
1653682960000|2022-05-27 20:22:40|8388.69|8268.69|8390.92|8270.92|8390.92|8270.92|8388.69|8268.69|10
1653682970000|2022-05-27 20:22:50|8391.29|8271.29|8395.98|8275.98|8395.98|8275.98|8391.29|8271.29|10
1653682980000|2022-05-27 20:23:00|8396.21|8276.21|8398.32|8278.32|8398.93|8278.93|8396.21|8276.21|10
1653682990000|2022-05-27 20:23:10|8397.77|8277.77|8398.39|8278.39|8398.76|8278.76|8397.77|8277.77|10
1653683000000|2022-05-27 20:23:20|8398.75|8278.75|8398.23|8278.23|8398.75|8278.75|8397.61|8277.61|10
1653683010000|2022-05-27 20:23:30|8398.81|8278.81|8401.92|8281.92|8401.92|8281.92|8398.81|8278.81|10
1653683020000|2022-05-27 20:23:40|8401.68|8281.68|8402.27|8282.27|8402.36|8282.36|8401.68|8281.68|10
1653683030000|2022-05-27 20:23:50|8401.84|8281.84|8402.9|8282.9|8402.99|8282.99|8401.82|8281.82|10
1653683040000|2022-05-27 20:24:00|8403|8283|8403.75|8283.75|8403.83|8283.83|8402.66|8282.66|10
1653683050000|2022-05-27 20:24:10|8404.12|8284.12|8406.75|8286.75|8407.09|8287.09|8404.12|8284.12|10
1653683060000|2022-05-27 20:24:20|8406.56|8286.56|8407.77|8287.77|8407.77|8287.77|8406.56|8286.56|10
1653683070000|2022-05-27 20:24:30|8407.41|8287.41|8408.71|8288.71|8409.19|8289.19|8407.41|8287.41|10
1653683080000|2022-05-27 20:24:40|8408.5|8288.5|8408.95|8288.95|8409.44|8289.44|8408.5|8288.5|10
1653683090000|2022-05-27 20:24:50|8409.03|8289.03|8409.92|8289.92|8410.19|8290.19|8409.03|8289.03|10
1653683100000|2022-05-27 20:25:00|8410.16|8290.16|8411.52|8291.52|8411.88|8291.88|8409.57|8289.57|10
1653683110000|2022-05-27 20:25:10|8412.12|8292.12|8411.95|8291.95|8412.56|8292.56|8411.95|8291.95|10
1653683120000|2022-05-27 20:25:20|8411.44|8291.44|8410.3|8290.3|8411.44|8291.44|8410.16|8290.16|10
1653683130000|2022-05-27 20:25:30|8409.38|8289.38|8407.27|8287.27|8409.38|8289.38|8407.24|8287.24|10
1653683140000|2022-05-27 20:25:40|8406.52|8286.52|8405.53|8285.53|8406.83|8286.83|8405.21|8285.21|10
1653683150000|2022-05-27 20:25:50|8405.34|8285.34|8404.64|8284.64|8405.39|8285.39|8404.28|8284.28|10
1653683160000|2022-05-27 20:26:00|8404.7|8284.7|8404.76|8284.76|8404.76|8284.76|8404.09|8284.09|10
1653683170000|2022-05-27 20:26:10|8404.89|8284.89|8404.34|8284.34|8404.89|8284.89|8404.32|8284.32|10
1653683180000|2022-05-27 20:26:20|8404.28|8284.28|8403.41|8283.41|8404.42|8284.42|8403.41|8283.41|10
1653683190000|2022-05-27 20:26:30|8403.45|8283.45|8404.22|8284.22|8404.32|8284.32|8403.45|8283.45|9
1653683200000|2022-05-27 20:26:40|8404.41|8284.41|8403.02|8283.02|8404.41|8284.41|8403|8283|10
1653683210000|2022-05-27 20:26:50|8402.72|8282.72|8402.47|8282.47|8402.89|8282.89|8402.47|8282.47|10
1653683220000|2022-05-27 20:27:00|8402.48|8282.48|8400.94|8280.94|8402.48|8282.48|8400.89|8280.89|10
1653683230000|2022-05-27 20:27:10|8400.7|8280.7|8400.35|8280.35|8400.7|8280.7|8400.23|8280.23|10
1653683240000|2022-05-27 20:27:20|8400.22|8280.22|8400.59|8280.59|8400.65|8280.65|8400.22|8280.22|10
1653683250000|2022-05-27 20:27:30|8400.56|8280.56|8400.16|8280.16|8400.61|8280.61|8400.16|8280.16|9
1653683260000|2022-05-27 20:27:40|8400.07|8280.07|8399.35|8279.35|8400.11|8280.11|8399.33|8279.33|9
1653683270000|2022-05-27 20:27:50|8399.3|8279.3|8399.11|8279.11|8399.95|8279.95|8399.11|8279.11|8
1653683280000|2022-05-27 20:28:00|8398.93|8278.93|8399.03|8279.03|8399.03|8279.03|8398.39|8278.39|10
1653683290000|2022-05-27 20:28:10|8399.05|8279.05|8399.6|8279.6|8399.74|8279.74|8399.04|8279.04|10
1653683300000|2022-05-27 20:28:20|8399.67|8279.67|8400.35|8280.35|8400.43|8280.43|8399.67|8279.67|10
1653683310000|2022-05-27 20:28:30|8400.4|8280.4|8399.12|8279.12|8400.4|8280.4|8398.87|8278.87|10
1653683320000|2022-05-27 20:28:40|8398.95|8278.95|8398.32|8278.32|8399.4|8279.4|8398.32|8278.32|10
1653683330000|2022-05-27 20:28:50|8398.41|8278.41|8398.45|8278.45|8398.54|8278.54|8398.14|8278.14|9
1653683340000|2022-05-27 20:29:00|8398.22|8278.22|8397.26|8277.26|8398.22|8278.22|8397.18|8277.18|10
1653683350000|2022-05-27 20:29:10|8397.15|8277.15|8393.96|8273.96|8397.15|8277.15|8393.84|8273.84|10
1653683360000|2022-05-27 20:29:20|8393.81|8273.81|8393.08|8273.08|8393.81|8273.81|8393.05|8273.05|8
1653683370000|2022-05-27 20:29:30|8392.98|8272.98|8391.21|8271.21|8392.98|8272.98|8391.21|8271.21|10
1653683380000|2022-05-27 20:29:40|8391.26|8271.26|8392.5|8272.5|8392.51|8272.51|8391.08|8271.08|8
1653683390000|2022-05-27 20:29:50|8392.81|8272.81|8393.78|8273.78|8393.78|8273.78|8392.58|8272.58|10
1653683400000|2022-05-27 20:30:00|8393.7|8273.7|8393.22|8273.22|8393.78|8273.78|8392.77|8272.77|10
1653683410000|2022-05-27 20:30:10|8393.13|8273.13|8393|8273|8393.32|8273.32|8392.67|8272.67|10
1653683420000|2022-05-27 20:30:20|8392.91|8272.91|8392.61|8272.61|8392.91|8272.91|8392.31|8272.31|10
1653683430000|2022-05-27 20:30:30|8392.35|8272.35|8390.07|8270.07|8392.35|8272.35|8390.07|8270.07|10
1653683440000|2022-05-27 20:30:40|8390.04|8270.04|8388.51|8268.51|8390.04|8270.04|8388.51|8268.51|9
1653683450000|2022-05-27 20:30:50|8388.46|8268.46|8388.38|8268.38|8388.5|8268.5|8388.21|8268.21|10
1653683460000|2022-05-27 20:31:00|8388.09|8268.09|8385|8265|8388.09|8268.09|8385|8265|10
1653683470000|2022-05-27 20:31:10|8384.85|8264.85|8384.07|8264.07|8384.85|8264.85|8383.68|8263.68|10
1653683480000|2022-05-27 20:31:20|8384.16|8264.16|8384.16|8264.16|8384.35|8264.35|8384.05|8264.05|9
1653683490000|2022-05-27 20:31:30|8383.88|8263.88|8384.18|8264.18|8384.29|8264.29|8383.88|8263.88|8
1653683500000|2022-05-27 20:31:40|8384.14|8264.14|8384.64|8264.64|8384.64|8264.64|8384.01|8264.01|10
1653683510000|2022-05-27 20:31:50|8384.55|8264.55|8384.1|8264.1|8384.55|8264.55|8384.01|8264.01|9
1653683520000|2022-05-27 20:32:00|8384.17|8264.17|8386.53|8266.53|8386.53|8266.53|8384.09|8264.09|10
1653683530000|2022-05-27 20:32:10|8386.73|8266.73|8389.07|8269.07|8389.07|8269.07|8386.7|8266.7|10
1653683540000|2022-05-27 20:32:20|8389.06|8269.06|8389.58|8269.58|8389.58|8269.58|8388.81|8268.81|10
1653683550000|2022-05-27 20:32:30|8389.55|8269.55|8389.18|8269.18|8389.59|8269.59|8388.96|8268.96|7
1653683560000|2022-05-27 20:32:40|8389.12|8269.12|8389.58|8269.58|8389.73|8269.73|8389.12|8269.12|10
1653683570000|2022-05-27 20:32:50|8389.67|8269.67|8390.41|8270.41|8390.44|8270.44|8389.52|8269.52|8
1653683580000|2022-05-27 20:33:00|8390.3|8270.3|8390.95|8270.95|8391.05|8271.05|8389.82|8269.82|9
1653683590000|2022-05-27 20:33:10|8390.98|8270.98|8391.83|8271.83|8392|8272|8390.98|8270.98|9
1653683600000|2022-05-27 20:33:20|8392.01|8272.01|8394.64|8274.64|8394.69|8274.69|8392.01|8272.01|10
1653683610000|2022-05-27 20:33:30|8394.65|8274.65|8395.66|8275.66|8395.67|8275.67|8394.65|8274.65|8
1653683620000|2022-05-27 20:33:40|8395.47|8275.47|8394.67|8274.67|8395.47|8275.47|8394.55|8274.55|8
1653683630000|2022-05-27 20:33:50|8395.38|8275.38|8393.79|8273.79|8395.46|8275.46|8393.79|8273.79|8
1653683640000|2022-05-27 20:34:00|8393.11|8273.11|8391.95|8271.95|8393.15|8273.15|8391.95|8271.95|9
1653683650000|2022-05-27 20:34:10|8391.74|8271.74|8389.66|8269.66|8391.79|8271.79|8389.66|8269.66|10
1653683660000|2022-05-27 20:34:20|8389.6|8269.6|8387.65|8267.65|8389.6|8269.6|8387.58|8267.58|10
1653683670000|2022-05-27 20:34:30|8386|8266|8384.33|8264.33|8386|8266|8384.16|8264.16|3
1653721200000|2022-05-28 07:00:00|8400.97|8280.97|8401.68|8281.68|8401.68|8281.68|8400.75|8280.75|11
1653721210000|2022-05-28 07:00:10|8401.73|8281.73|8402.98|8282.98|8402.98|8282.98|8401.73|8281.73|9
1653721220000|2022-05-28 07:00:20|8402.99|8282.99|8403.43|8283.43|8403.43|8283.43|8402.99|8282.99|9
1653721230000|2022-05-28 07:00:30|8403.5|8283.5|8404.58|8284.58|8404.58|8284.58|8403.5|8283.5|8
1653721240000|2022-05-28 07:00:40|8404.6|8284.6|8405.26|8285.26|8405.26|8285.26|8404.51|8284.51|10
1653721250000|2022-05-28 07:00:50|8405.33|8285.33|8405.68|8285.68|8405.68|8285.68|8405.33|8285.33|8
1653721260000|2022-05-28 07:01:00|8405.42|8285.42|8405.52|8285.52|8405.73|8285.73|8405.42|8285.42|9
1653721270000|2022-05-28 07:01:10|8405.53|8285.53|8405.64|8285.64|8405.64|8285.64|8405.37|8285.37|10
1653721280000|2022-05-28 07:01:20|8405.78|8285.78|8405.86|8285.86|8405.87|8285.87|8405.78|8285.78|6
1653721290000|2022-05-28 07:01:30|8405.83|8285.83|8405.06|8285.06|8405.86|8285.86|8404.99|8284.99|9
1653721300000|2022-05-28 07:01:40|8405.03|8285.03|8404.47|8284.47|8405.03|8285.03|8404.47|8284.47|8
1653721310000|2022-05-28 07:01:50|8404.58|8284.58|8402.88|8282.88|8404.61|8284.61|8402.88|8282.88|9
1653721320000|2022-05-28 07:02:00|8402.82|8282.82|8402.11|8282.11|8402.82|8282.82|8402.09|8282.09|8
1653721330000|2022-05-28 07:02:10|8402.1|8282.1|8401.9|8281.9|8402.1|8282.1|8401.86|8281.86|6
1653721340000|2022-05-28 07:02:20|8401.84|8281.84|8401.4|8281.4|8401.91|8281.91|8401.4|8281.4|8
1653721350000|2022-05-28 07:02:30|8401.22|8281.22|8400.99|8280.99|8401.25|8281.25|8400.99|8280.99|9
1653721360000|2022-05-28 07:02:40|8400.87|8280.87|8400.72|8280.72|8400.94|8280.94|8400.72|8280.72|8
1653721370000|2022-05-28 07:02:50|8400.7|8280.7|8401.69|8281.69|8401.72|8281.72|8400.7|8280.7|10
1653721380000|2022-05-28 07:03:00|8401.72|8281.72|8401.71|8281.71|8401.78|8281.78|8401.44|8281.44|10
1653721390000|2022-05-28 07:03:10|8401.69|8281.69|8401.67|8281.67|8401.84|8281.84|8401.64|8281.64|10
1653721400000|2022-05-28 07:03:20|8401.75|8281.75|8403.5|8283.5|8403.5|8283.5|8401.75|8281.75|10
1653721410000|2022-05-28 07:03:30|8403.62|8283.62|8405.48|8285.48|8405.48|8285.48|8403.62|8283.62|9
1653721420000|2022-05-28 07:03:40|8405.53|8285.53|8406.24|8286.24|8406.62|8286.62|8405.53|8285.53|9
1653721430000|2022-05-28 07:03:50|8407.7|8287.7|8408.19|8288.19|8408.19|8288.19|8407.7|8287.7|6
1653721440000|2022-05-28 07:04:00|8408.35|8288.35|8408.27|8288.27|8409.15|8289.15|8408.27|8288.27|10
1653721450000|2022-05-28 07:04:10|8408.15|8288.15|8408.24|8288.24|8408.24|8288.24|8407.33|8287.33|10
1653721460000|2022-05-28 07:04:20|8407.99|8287.99|8408.23|8288.23|8408.49|8288.49|8407.99|8287.99|9
1653721470000|2022-05-28 07:04:30|8408.09|8288.09|8407.6|8287.6|8408.09|8288.09|8407.6|8287.6|7
1653721480000|2022-05-28 07:04:40|8407.51|8287.51|8407.54|8287.54|8407.65|8287.65|8407.51|8287.51|8
1653721490000|2022-05-28 07:04:50|8407.55|8287.55|8407.87|8287.87|8407.87|8287.87|8407.55|8287.55|7
1653721500000|2022-05-28 07:05:00|8407.79|8287.79|8407.79|8287.79|8407.81|8287.81|8407.75|8287.75|8
1653721510000|2022-05-28 07:05:10|8407.81|8287.81|8407.76|8287.76|8407.91|8287.91|8407.74|8287.74|6
1653721520000|2022-05-28 07:05:20|8407.74|8287.74|8407.52|8287.52|8407.77|8287.77|8407.52|8287.52|6
1653721530000|2022-05-28 07:05:30|8407.41|8287.41|8407.69|8287.69|8407.97|8287.97|8407.41|8287.41|8
1653721540000|2022-05-28 07:05:40|8406.59|8286.59|8404.27|8284.27|8406.59|8286.59|8404.27|8284.27|10
1653721550000|2022-05-28 07:05:50|8403.87|8283.87|8402.39|8282.39|8403.87|8283.87|8402.39|8282.39|9
1653721560000|2022-05-28 07:06:00|8402.2|8282.2|8401.78|8281.78|8402.2|8282.2|8401.78|8281.78|10
1653721570000|2022-05-28 07:06:10|8401.71|8281.71|8400.16|8280.16|8401.71|8281.71|8400.01|8280.01|10
1653721580000|2022-05-28 07:06:20|8400.22|8280.22|8400.16|8280.16|8400.23|8280.23|8399.84|8279.84|10
1653721590000|2022-05-28 07:06:30|8400.08|8280.08|8399.74|8279.74|8400.09|8280.09|8399.69|8279.69|8
1653721600000|2022-05-28 07:06:40|8399.63|8279.63|8399.35|8279.35|8399.63|8279.63|8399.15|8279.15|7
1653721610000|2022-05-28 07:06:50|8399.36|8279.36|8400.05|8280.05|8400.05|8280.05|8399.36|8279.36|7
1653721620000|2022-05-28 07:07:00|8400.16|8280.16|8399.4|8279.4|8400.16|8280.16|8399.37|8279.37|9
1653721630000|2022-05-28 07:07:10|8399.33|8279.33|8399.38|8279.38|8399.38|8279.38|8399.07|8279.07|9
1653721640000|2022-05-28 07:07:20|8399.33|8279.33|8399.18|8279.18|8399.33|8279.33|8399.09|8279.09|9
1653721650000|2022-05-28 07:07:30|8399.3|8279.3|8399.91|8279.91|8400|8280|8399.3|8279.3|10
1653721660000|2022-05-28 07:07:40|8399.98|8279.98|8400.3|8280.3|8400.3|8280.3|8399.98|8279.98|7
1653721670000|2022-05-28 07:07:50|8400.31|8280.31|8400.42|8280.42|8400.5|8280.5|8400.31|8280.31|8
1653721680000|2022-05-28 07:08:00|8400.4|8280.4|8400.41|8280.41|8400.43|8280.43|8400.19|8280.19|8
1653721690000|2022-05-28 07:08:10|8400.42|8280.42|8399.46|8279.46|8400.42|8280.42|8399.46|8279.46|9
1653721700000|2022-05-28 07:08:20|8399.45|8279.45|8399.56|8279.56|8399.56|8279.56|8399.41|8279.41|7
1653721710000|2022-05-28 07:08:30|8399.48|8279.48|8398.97|8278.97|8399.57|8279.57|8398.97|8278.97|9
1653721720000|2022-05-28 07:08:40|8398.92|8278.92|8398.91|8278.91|8398.98|8278.98|8398.86|8278.86|7
1653721730000|2022-05-28 07:08:50|8398.76|8278.76|8395.2|8275.2|8398.76|8278.76|8395.2|8275.2|10
1653721740000|2022-05-28 07:09:00|8395.04|8275.04|8394.01|8274.01|8395.04|8275.04|8393.96|8273.96|10
1653721750000|2022-05-28 07:09:10|8394.14|8274.14|8394.64|8274.64|8394.64|8274.64|8394.14|8274.14|8
1653721760000|2022-05-28 07:09:20|8394.55|8274.55|8393.09|8273.09|8394.61|8274.61|8393.09|8273.09|10
1653721770000|2022-05-28 07:09:30|8393.07|8273.07|8392.5|8272.5|8393.07|8273.07|8392.43|8272.43|10
1653721780000|2022-05-28 07:09:40|8392.49|8272.49|8392.02|8272.02|8392.49|8272.49|8391.99|8271.99|9
1653721790000|2022-05-28 07:09:50|8392.01|8272.01|8392.21|8272.21|8392.3|8272.3|8392.01|8272.01|8
1653721800000|2022-05-28 07:10:00|8392.22|8272.22|8392.67|8272.67|8392.9|8272.9|8392.22|8272.22|10
1653721810000|2022-05-28 07:10:10|8392.63|8272.63|8393.48|8273.48|8393.48|8273.48|8392.6|8272.6|10
1653721820000|2022-05-28 07:10:20|8393.51|8273.51|8393.12|8273.12|8393.66|8273.66|8393.12|8273.12|8
1653721830000|2022-05-28 07:10:30|8393.01|8273.01|8393.38|8273.38|8393.38|8273.38|8393.01|8273.01|8
1653721840000|2022-05-28 07:10:40|8393.3|8273.3|8393.64|8273.64|8393.86|8273.86|8393.3|8273.3|8
1653721850000|2022-05-28 07:10:50|8393.65|8273.65|8392.71|8272.71|8393.68|8273.68|8392.66|8272.66|8
1653721860000|2022-05-28 07:11:00|8392.68|8272.68|8392.83|8272.83|8393.2|8273.2|8392.53|8272.53|9
1653721870000|2022-05-28 07:11:10|8392.85|8272.85|8392|8272|8393.07|8273.07|8392|8272|10
1653721880000|2022-05-28 07:11:20|8391.45|8271.45|8388.62|8268.62|8391.45|8271.45|8388.62|8268.62|10
1653721890000|2022-05-28 07:11:30|8388.55|8268.55|8387.56|8267.56|8388.55|8268.55|8387.56|8267.56|10
1653721900000|2022-05-28 07:11:40|8387.52|8267.52|8385.31|8265.31|8387.52|8267.52|8385.31|8265.31|10
1653721910000|2022-05-28 07:11:50|8385.23|8265.23|8382.73|8262.73|8385.23|8265.23|8382.73|8262.73|10
1653721920000|2022-05-28 07:12:00|8382.8|8262.8|8382.71|8262.71|8382.98|8262.98|8382.65|8262.65|9
1653721930000|2022-05-28 07:12:10|8382.78|8262.78|8382.74|8262.74|8382.82|8262.82|8382.74|8262.74|8
1653721940000|2022-05-28 07:12:20|8382.64|8262.64|8383.21|8263.21|8383.24|8263.24|8382.64|8262.64|9
1653721950000|2022-05-28 07:12:30|8383.47|8263.47|8383.89|8263.89|8383.99|8263.99|8383.47|8263.47|7
1653721960000|2022-05-28 07:12:40|8383.78|8263.78|8384.14|8264.14|8384.14|8264.14|8383.75|8263.75|8
1653721970000|2022-05-28 07:12:50|8384.15|8264.15|8384.17|8264.17|8384.49|8264.49|8384.15|8264.15|10
1653721980000|2022-05-28 07:13:00|8384.24|8264.24|8383.92|8263.92|8384.32|8264.32|8383.77|8263.77|10
1653721990000|2022-05-28 07:13:10|8383.79|8263.79|8382.57|8262.57|8383.79|8263.79|8382.54|8262.54|9
1653722000000|2022-05-28 07:13:20|8382.31|8262.31|8383.02|8263.02|8383.02|8263.02|8382.23|8262.23|8
1653722010000|2022-05-28 07:13:30|8381.86|8261.86|8381.36|8261.36|8381.86|8261.86|8381.32|8261.32|6
1653722020000|2022-05-28 07:13:40|8381.34|8261.34|8381.17|8261.17|8381.4|8261.4|8381.17|8261.17|7
1653722030000|2022-05-28 07:13:50|8381.27|8261.27|8380.93|8260.93|8381.27|8261.27|8380.89|8260.89|5
1653722040000|2022-05-28 07:14:00|8380.92|8260.92|8381.2|8261.2|8381.2|8261.2|8380.16|8260.16|10
1653722050000|2022-05-28 07:14:10|8381.22|8261.22|8382.04|8262.04|8382.15|8262.15|8381.21|8261.21|10
1653722060000|2022-05-28 07:14:20|8382.1|8262.1|8383.11|8263.11|8383.11|8263.11|8382.1|8262.1|9
1653722070000|2022-05-28 07:14:30|8383.09|8263.09|8383.67|8263.67|8383.67|8263.67|8383.09|8263.09|7
1653722080000|2022-05-28 07:14:40|8383.75|8263.75|8384.57|8264.57|8384.57|8264.57|8383.75|8263.75|8
1653722090000|2022-05-28 07:14:50|8384.64|8264.64|8385.13|8265.13|8385.13|8265.13|8384.64|8264.64|8
1653722100000|2022-05-28 07:15:00|8385.12|8265.12|8382.57|8262.57|8385.12|8265.12|8382.53|8262.53|10
1653722110000|2022-05-28 07:15:10|8382.27|8262.27|8381.96|8261.96|8382.38|8262.38|8381.96|8261.96|9
1653722120000|2022-05-28 07:15:20|8381.98|8261.98|8381.74|8261.74|8381.99|8261.99|8381.74|8261.74|10
1653722130000|2022-05-28 07:15:30|8381.81|8261.81|8381.43|8261.43|8381.81|8261.81|8381.43|8261.43|7
1653722140000|2022-05-28 07:15:40|8381.5|8261.5|8381.52|8261.52|8381.52|8261.52|8381.33|8261.33|8
1653722150000|2022-05-28 07:15:50|8381.63|8261.63|8380.94|8260.94|8381.63|8261.63|8380.93|8260.93|9
1653722160000|2022-05-28 07:16:00|8380.26|8260.26|8376.36|8256.36|8380.26|8260.26|8376.35|8256.35|10
1653722170000|2022-05-28 07:16:10|8375.71|8255.71|8375.38|8255.38|8375.89|8255.89|8375.21|8255.21|10
1653722180000|2022-05-28 07:16:20|8375.23|8255.23|8373.83|8253.83|8375.23|8255.23|8373.83|8253.83|9
1653722190000|2022-05-28 07:16:30|8373.76|8253.76|8373.48|8253.48|8374.07|8254.07|8373.48|8253.48|9
1653722200000|2022-05-28 07:16:40|8373.31|8253.31|8372.11|8252.11|8373.31|8253.31|8372.11|8252.11|8
1653722210000|2022-05-28 07:16:50|8372.24|8252.24|8372.1|8252.1|8372.35|8252.35|8372.1|8252.1|8
1653722220000|2022-05-28 07:17:00|8371.67|8251.67|8371.75|8251.75|8372.16|8252.16|8371.61|8251.61|9
1653722230000|2022-05-28 07:17:10|8371.85|8251.85|8372.98|8252.98|8372.98|8252.98|8371.82|8251.82|6
1653722240000|2022-05-28 07:17:20|8373.07|8253.07|8373.75|8253.75|8373.92|8253.92|8373.07|8253.07|10
1653722250000|2022-05-28 07:17:30|8373.78|8253.78|8374.21|8254.21|8374.27|8254.27|8373.75|8253.75|9
1653722260000|2022-05-28 07:17:40|8374.07|8254.07|8373.83|8253.83|8374.1|8254.1|8373.83|8253.83|8
1653722270000|2022-05-28 07:17:50|8373.79|8253.79|8372.98|8252.98|8373.79|8253.79|8372.98|8252.98|9
1653722280000|2022-05-28 07:18:00|8372.59|8252.59|8372.25|8252.25|8372.69|8252.69|8372.25|8252.25|8
1653722290000|2022-05-28 07:18:10|8372.24|8252.24|8372.44|8252.44|8372.44|8252.44|8372.15|8252.15|10
1653722300000|2022-05-28 07:18:20|8372.43|8252.43|8372.61|8252.61|8372.61|8252.61|8372.28|8252.28|8
1653722310000|2022-05-28 07:18:30|8372.75|8252.75|8373.92|8253.92|8373.92|8253.92|8372.75|8252.75|10
1653722320000|2022-05-28 07:18:40|8374.11|8254.11|8374.22|8254.22|8374.66|8254.66|8374.01|8254.01|9
1653722330000|2022-05-28 07:18:50|8374.16|8254.16|8374.31|8254.31|8374.31|8254.31|8374|8254|9
1653722340000|2022-05-28 07:19:00|8374.23|8254.23|8374.95|8254.95|8374.95|8254.95|8374.23|8254.23|9
1653722350000|2022-05-28 07:19:10|8375.26|8255.26|8375.33|8255.33|8375.33|8255.33|8375.22|8255.22|9
1653722360000|2022-05-28 07:19:20|8375.42|8255.42|8376.51|8256.51|8376.51|8256.51|8375.25|8255.25|10
1653722370000|2022-05-28 07:19:30|8376.72|8256.72|8377.67|8257.67|8377.67|8257.67|8376.72|8256.72|10
1653722380000|2022-05-28 07:19:40|8377.86|8257.86|8378|8258|8378.17|8258.17|8377.73|8257.73|10
1653722390000|2022-05-28 07:19:50|8377.88|8257.88|8378.06|8258.06|8378.16|8258.16|8377.83|8257.83|7
1653722400000|2022-05-28 07:20:00|8378.02|8258.02|8378.68|8258.68|8378.68|8258.68|8378.02|8258.02|6
1653722410000|2022-05-28 07:20:10|8378.75|8258.75|8378.7|8258.7|8378.76|8258.76|8378.69|8258.69|7
1653722420000|2022-05-28 07:20:20|8378.57|8258.57|8378.72|8258.72|8378.77|8258.77|8378.57|8258.57|10
1653722430000|2022-05-28 07:20:30|8378.67|8258.67|8378.61|8258.61|8378.74|8258.74|8378.53|8258.53|7
1653722440000|2022-05-28 07:20:40|8378.54|8258.54|8378.32|8258.32|8378.54|8258.54|8378.32|8258.32|9
1653722450000|2022-05-28 07:20:50|8378.26|8258.26|8378.24|8258.24|8378.32|8258.32|8378.06|8258.06|9
1653722460000|2022-05-28 07:21:00|8378.21|8258.21|8376.49|8256.49|8378.22|8258.22|8376.49|8256.49|9
1653722470000|2022-05-28 07:21:10|8376.47|8256.47|8376.23|8256.23|8376.51|8256.51|8376.23|8256.23|7
1653722480000|2022-05-28 07:21:20|8376.14|8256.14|8375.78|8255.78|8376.14|8256.14|8375.78|8255.78|8
1653722490000|2022-05-28 07:21:30|8375.76|8255.76|8375.44|8255.44|8375.76|8255.76|8375.38|8255.38|8
1653722500000|2022-05-28 07:21:40|8375.32|8255.32|8374.74|8254.74|8375.37|8255.37|8374.63|8254.63|6
1653722510000|2022-05-28 07:21:50|8374.64|8254.64|8374.74|8254.74|8374.85|8254.85|8374.04|8254.04|10
1653722520000|2022-05-28 07:22:00|8375.1|8255.1|8375.67|8255.67|8375.68|8255.68|8375.1|8255.1|10
1653722530000|2022-05-28 07:22:10|8375.57|8255.57|8375.93|8255.93|8375.93|8255.93|8375.46|8255.46|8
1653722540000|2022-05-28 07:22:20|8376.02|8256.02|8376.24|8256.24|8376.35|8256.35|8376.02|8256.02|8
1653722550000|2022-05-28 07:22:30|8376.52|8256.52|8376.65|8256.65|8376.65|8256.65|8376.52|8256.52|2
1653722560000|2022-05-28 07:22:40|8376.47|8256.47|8375.65|8255.65|8376.47|8256.47|8375.65|8255.65|9
1653722570000|2022-05-28 07:22:50|8375.59|8255.59|8375.23|8255.23|8375.66|8255.66|8375.23|8255.23|10
1653722580000|2022-05-28 07:23:00|8375.13|8255.13|8373.51|8253.51|8375.13|8255.13|8373.51|8253.51|10
1653722590000|2022-05-28 07:23:10|8373.73|8253.73|8373.91|8253.91|8373.91|8253.91|8373.73|8253.73|8
1653722600000|2022-05-28 07:23:20|8373.86|8253.86|8374.05|8254.05|8374.05|8254.05|8373.86|8253.86|5
1653722610000|2022-05-28 07:23:30|8374.07|8254.07|8374.01|8254.01|8374.08|8254.08|8373.99|8253.99|4
1653722620000|2022-05-28 07:23:40|8373.95|8253.95|8373.74|8253.74|8373.96|8253.96|8373.74|8253.74|6
1653722630000|2022-05-28 07:23:50|8373.81|8253.81|8375.1|8255.1|8375.1|8255.1|8373.81|8253.81|9
1653722640000|2022-05-28 07:24:00|8375.17|8255.17|8375.36|8255.36|8375.5|8255.5|8375.16|8255.16|10
1653722650000|2022-05-28 07:24:10|8374.88|8254.88|8374.37|8254.37|8374.88|8254.88|8374.37|8254.37|10
1653722660000|2022-05-28 07:24:20|8374.47|8254.47|8373.89|8253.89|8374.47|8254.47|8373.79|8253.79|5
1653722670000|2022-05-28 07:24:30|8373.85|8253.85|8373.81|8253.81|8373.85|8253.85|8373.42|8253.42|8
1653722680000|2022-05-28 07:24:40|8373.69|8253.69|8373.33|8253.33|8373.76|8253.76|8373.33|8253.33|9
1653722690000|2022-05-28 07:24:50|8373.16|8253.16|8372.47|8252.47|8373.16|8253.16|8372.47|8252.47|7
1653722700000|2022-05-28 07:25:00|8372.55|8252.55|8372.33|8252.33|8372.55|8252.55|8371.62|8251.62|10
1653722710000|2022-05-28 07:25:10|8372.22|8252.22|8373.5|8253.5|8373.5|8253.5|8372.22|8252.22|10
1653722720000|2022-05-28 07:25:20|8374.03|8254.03|8375.02|8255.02|8375.02|8255.02|8374.03|8254.03|8
1653722730000|2022-05-28 07:25:30|8374.95|8254.95|8377.43|8257.43|8377.43|8257.43|8374.95|8254.95|8
1653722740000|2022-05-28 07:25:40|8378.03|8258.03|8378.74|8258.74|8378.74|8258.74|8378.03|8258.03|10
1653722750000|2022-05-28 07:25:50|8378.87|8258.87|8379.12|8259.12|8379.33|8259.33|8378.8|8258.8|10
1653722760000|2022-05-28 07:26:00|8379.13|8259.13|8379.08|8259.08|8379.13|8259.13|8378.99|8258.99|7
1653722770000|2022-05-28 07:26:10|8379.34|8259.34|8380.08|8260.08|8380.08|8260.08|8379.32|8259.32|8
1653722780000|2022-05-28 07:26:20|8380.09|8260.09|8379.47|8259.47|8380.14|8260.14|8379.47|8259.47|9
1653722790000|2022-05-28 07:26:30|8379.29|8259.29|8379.59|8259.59|8379.61|8259.61|8379.18|8259.18|10
1653722800000|2022-05-28 07:26:40|8378.91|8258.91|8378.87|8258.87|8378.93|8258.93|8378.78|8258.78|7
1653722810000|2022-05-28 07:26:50|8378.86|8258.86|8378.35|8258.35|8378.86|8258.86|8378.34|8258.34|9
1653722820000|2022-05-28 07:27:00|8378.29|8258.29|8377.94|8257.94|8378.29|8258.29|8377.92|8257.92|9
1653722830000|2022-05-28 07:27:10|8377.95|8257.95|8377.81|8257.81|8378.07|8258.07|8377.75|8257.75|9
1653722840000|2022-05-28 07:27:20|8377.9|8257.9|8377.72|8257.72|8377.9|8257.9|8377.66|8257.66|6
1653722850000|2022-05-28 07:27:30|8377.47|8257.47|8377.28|8257.28|8377.47|8257.47|8377.28|8257.28|8
1653722860000|2022-05-28 07:27:40|8377.24|8257.24|8377.3|8257.3|8377.39|8257.39|8377.2|8257.2|9
1653722870000|2022-05-28 07:27:50|8377.17|8257.17|8377.6|8257.6|8377.61|8257.61|8377.17|8257.17|10
1653722880000|2022-05-28 07:28:00|8377.58|8257.58|8378.44|8258.44|8378.44|8258.44|8377.51|8257.51|9
1653722890000|2022-05-28 07:28:10|8378.6|8258.6|8376.41|8256.41|8378.6|8258.6|8376.41|8256.41|10
1653722900000|2022-05-28 07:28:20|8376.5|8256.5|8376.17|8256.17|8376.5|8256.5|8376.14|8256.14|5
1653722910000|2022-05-28 07:28:30|8375.78|8255.78|8375.53|8255.53|8375.78|8255.78|8375.45|8255.45|7
1653722920000|2022-05-28 07:28:40|8375.52|8255.52|8375.36|8255.36|8375.52|8255.52|8375.36|8255.36|5
1653722930000|2022-05-28 07:28:50|8375.33|8255.33|8375.42|8255.42|8375.42|8255.42|8375.28|8255.28|6
1653722940000|2022-05-28 07:29:00|8375.33|8255.33|8375.27|8255.27|8375.33|8255.33|8375.2|8255.2|9
1653722950000|2022-05-28 07:29:10|8375.23|8255.23|8375.02|8255.02|8375.23|8255.23|8374.94|8254.94|8
1653722960000|2022-05-28 07:29:20|8374.96|8254.96|8374.87|8254.87|8374.96|8254.96|8374.49|8254.49|9
1653722970000|2022-05-28 07:29:30|8374.82|8254.82|8374.33|8254.33|8374.83|8254.83|8374.33|8254.33|9
1653722980000|2022-05-28 07:29:40|8374.17|8254.17|8374.04|8254.04|8374.17|8254.17|8374|8254|5
1653722990000|2022-05-28 07:29:50|8373.79|8253.79|8372.82|8252.82|8373.79|8253.79|8372.82|8252.82|9
1653723000000|2022-05-28 07:30:00|8372.68|8252.68|8374.34|8254.34|8374.34|8254.34|8372.68|8252.68|10
1653723010000|2022-05-28 07:30:10|8374.44|8254.44|8375.65|8255.65|8375.65|8255.65|8374.44|8254.44|10
1653723020000|2022-05-28 07:30:20|8375.79|8255.79|8375.85|8255.85|8375.85|8255.85|8375.64|8255.64|8
1653723030000|2022-05-28 07:30:30|8376.05|8256.05|8376.27|8256.27|8376.4|8256.4|8375.94|8255.94|9
1653723040000|2022-05-28 07:30:40|8376.39|8256.39|8376.48|8256.48|8376.48|8256.48|8376.15|8256.15|5
1653723050000|2022-05-28 07:30:50|8376.56|8256.56|8376.51|8256.51|8376.67|8256.67|8376.51|8256.51|8
1653723060000|2022-05-28 07:31:00|8376.49|8256.49|8374.44|8254.44|8376.49|8256.49|8374.44|8254.44|10
1653723070000|2022-05-28 07:31:10|8374.31|8254.31|8374.28|8254.28|8374.32|8254.32|8374.1|8254.1|8
1653723080000|2022-05-28 07:31:20|8374.22|8254.22|8374.44|8254.44|8374.44|8254.44|8374.22|8254.22|8
1653723090000|2022-05-28 07:31:30|8374.51|8254.51|8374.49|8254.49|8374.59|8254.59|8374.44|8254.44|7
1653723100000|2022-05-28 07:31:40|8374.5|8254.5|8374.02|8254.02|8374.51|8254.51|8374.02|8254.02|9
1653723110000|2022-05-28 07:31:50|8373.83|8253.83|8373.83|8253.83|8373.84|8253.84|8373.7|8253.7|10
1653723120000|2022-05-28 07:32:00|8373.95|8253.95|8373.91|8253.91|8374.3|8254.3|8373.91|8253.91|9
1653723130000|2022-05-28 07:32:10|8374.02|8254.02|8374.1|8254.1|8374.1|8254.1|8373.85|8253.85|7
1653723140000|2022-05-28 07:32:20|8374.13|8254.13|8372.83|8252.83|8374.13|8254.13|8372.83|8252.83|10
1653723150000|2022-05-28 07:32:30|8372.81|8252.81|8370.83|8250.83|8372.81|8252.81|8370.83|8250.83|9
1653723160000|2022-05-28 07:32:40|8370.7|8250.7|8368.91|8248.91|8370.7|8250.7|8368.91|8248.91|10
1653723170000|2022-05-28 07:32:50|8368.86|8248.86|8367.12|8247.12|8368.86|8248.86|8367.12|8247.12|10
1653723180000|2022-05-28 07:33:00|8366.85|8246.85|8365.5|8245.5|8366.85|8246.85|8365.5|8245.5|10
1653723190000|2022-05-28 07:33:10|8365.52|8245.52|8360.64|8240.64|8365.52|8245.52|8360.64|8240.64|8
1653723200000|2022-05-28 07:33:20|8360.44|8240.44|8357.37|8237.37|8360.44|8240.44|8357.37|8237.37|10
1653723210000|2022-05-28 07:33:30|8357.34|8237.34|8357.78|8237.78|8357.78|8237.78|8357.34|8237.34|9
1653723220000|2022-05-28 07:33:40|8357.81|8237.81|8358.62|8238.62|8358.62|8238.62|8357.81|8237.81|10
1653723230000|2022-05-28 07:33:50|8358.59|8238.59|8357.87|8237.87|8358.65|8238.65|8357.87|8237.87|8
1653723240000|2022-05-28 07:34:00|8357.7|8237.7|8357.15|8237.15|8357.76|8237.76|8357.15|8237.15|8
1653723250000|2022-05-28 07:34:10|8357.02|8237.02|8356.98|8236.98|8357.21|8237.21|8356.75|8236.75|9
1653723260000|2022-05-28 07:34:20|8356.81|8236.81|8358.25|8238.25|8358.25|8238.25|8356.81|8236.81|9
1653723270000|2022-05-28 07:34:30|8358.35|8238.35|8358.6|8238.6|8358.6|8238.6|8358.13|8238.13|9
1653723280000|2022-05-28 07:34:40|8358.57|8238.57|8358.91|8238.91|8359|8239|8358.57|8238.57|8
1653723290000|2022-05-28 07:34:50|8358.87|8238.87|8359.12|8239.12|8359.12|8239.12|8358.73|8238.73|9
1653723300000|2022-05-28 07:35:00|8359.1|8239.1|8359.25|8239.25|8359.25|8239.25|8358.95|8238.95|8
1653723310000|2022-05-28 07:35:10|8359.34|8239.34|8360.05|8240.05|8360.05|8240.05|8359.28|8239.28|9
1653723320000|2022-05-28 07:35:20|8360.25|8240.25|8360.9|8240.9|8360.9|8240.9|8360.25|8240.25|9
1653723330000|2022-05-28 07:35:30|8361.04|8241.04|8361.39|8241.39|8361.39|8241.39|8361|8241|10
1653723340000|2022-05-28 07:35:40|8361.38|8241.38|8361.43|8241.43|8361.43|8241.43|8361.28|8241.28|6
1653723350000|2022-05-28 07:35:50|8361.54|8241.54|8361.66|8241.66|8361.96|8241.96|8361.4|8241.4|10
1653723360000|2022-05-28 07:36:00|8361.81|8241.81|8362.03|8242.03|8362.06|8242.06|8361.47|8241.47|10
1653723370000|2022-05-28 07:36:10|8361.88|8241.88|8361.98|8241.98|8362.11|8242.11|8361.82|8241.82|8
1653723380000|2022-05-28 07:36:20|8361.79|8241.79|8363.46|8243.46|8363.46|8243.46|8361.58|8241.58|7
1653723390000|2022-05-28 07:36:30|8363.71|8243.71|8364.91|8244.91|8364.91|8244.91|8363.71|8243.71|10
1653723400000|2022-05-28 07:36:40|8365.56|8245.56|8367.06|8247.06|8367.06|8247.06|8365.56|8245.56|10
1653723410000|2022-05-28 07:36:50|8367.35|8247.35|8367.5|8247.5|8367.52|8247.52|8367.33|8247.33|10
1653723420000|2022-05-28 07:37:00|8367.76|8247.76|8367.76|8247.76|8367.82|8247.82|8367.6|8247.6|9
1653723430000|2022-05-28 07:37:10|8368.2|8248.2|8368.2|8248.2|8368.21|8248.21|8367.97|8247.97|9
1653723440000|2022-05-28 07:37:20|8368.23|8248.23|8368.47|8248.47|8368.53|8248.53|8368.23|8248.23|10
1653723450000|2022-05-28 07:37:30|8368.63|8248.63|8368.28|8248.28|8368.81|8248.81|8368.28|8248.28|10
1653723460000|2022-05-28 07:37:40|8368.32|8248.32|8368.19|8248.19|8368.37|8248.37|8368.18|8248.18|8
1653723470000|2022-05-28 07:37:50|8368.1|8248.1|8368.16|8248.16|8368.25|8248.25|8368.05|8248.05|9
1653723480000|2022-05-28 07:38:00|8367.95|8247.95|8367.82|8247.82|8367.95|8247.95|8367.77|8247.77|9
1653723490000|2022-05-28 07:38:10|8367.66|8247.66|8367.99|8247.99|8368.17|8248.17|8367.63|8247.63|8
1653723500000|2022-05-28 07:38:20|8367.97|8247.97|8367.95|8247.95|8368.2|8248.2|8367.95|8247.95|8
1653723510000|2022-05-28 07:38:30|8368.01|8248.01|8368.09|8248.09|8368.17|8248.17|8368.01|8248.01|10
1653723520000|2022-05-28 07:38:40|8367.92|8247.92|8368.1|8248.1|8368.1|8248.1|8367.92|8247.92|7
1653723530000|2022-05-28 07:38:50|8368.05|8248.05|8367.8|8247.8|8368.05|8248.05|8367.79|8247.79|5
1653723540000|2022-05-28 07:39:00|8367.87|8247.87|8367.7|8247.7|8367.89|8247.89|8367.7|8247.7|7
1653723550000|2022-05-28 07:39:10|8367.69|8247.69|8367.78|8247.78|8367.85|8247.85|8367.6|8247.6|8
1653723560000|2022-05-28 07:39:20|8367.79|8247.79|8367.95|8247.95|8367.95|8247.95|8367.79|8247.79|4
1653723570000|2022-05-28 07:39:30|8368.15|8248.15|8368.1|8248.1|8368.15|8248.15|8368.07|8248.07|7
1653723580000|2022-05-28 07:39:40|8368.11|8248.11|8368.54|8248.54|8368.54|8248.54|8368.11|8248.11|7
1653723590000|2022-05-28 07:39:50|8368.66|8248.66|8369.01|8249.01|8369.01|8249.01|8368.66|8248.66|9
1653723600000|2022-05-28 07:40:00|8369.1|8249.1|8369.23|8249.23|8369.38|8249.38|8369.1|8249.1|7
1653723610000|2022-05-28 07:40:10|8369.15|8249.15|8369.32|8249.32|8369.33|8249.33|8369.11|8249.11|7
1653723620000|2022-05-28 07:40:20|8369.34|8249.34|8369.49|8249.49|8369.63|8249.63|8369.19|8249.19|9
1653723630000|2022-05-28 07:40:30|8369.52|8249.52|8369.81|8249.81|8369.85|8249.85|8369.52|8249.52|5
1653723640000|2022-05-28 07:40:40|8369.8|8249.8|8369.75|8249.75|8369.82|8249.82|8369.75|8249.75|3
1653723650000|2022-05-28 07:40:50|8369.82|8249.82|8370.46|8250.46|8370.46|8250.46|8369.82|8249.82|9
1653723660000|2022-05-28 07:41:00|8370.43|8250.43|8370.77|8250.77|8370.77|8250.77|8370.36|8250.36|5
1653723670000|2022-05-28 07:41:10|8370.86|8250.86|8371.25|8251.25|8371.25|8251.25|8370.72|8250.72|9
1653723680000|2022-05-28 07:41:20|8371.3|8251.3|8371.35|8251.35|8371.61|8251.61|8371.27|8251.27|8
1653723690000|2022-05-28 07:41:30|8371.05|8251.05|8367.95|8247.95|8371.05|8251.05|8367.9|8247.9|10
1653723700000|2022-05-28 07:41:40|8367.91|8247.91|8366.98|8246.98|8367.91|8247.91|8366.98|8246.98|9
1653723710000|2022-05-28 07:41:50|8366.91|8246.91|8366.65|8246.65|8366.99|8246.99|8366.65|8246.65|8
1653723720000|2022-05-28 07:42:00|8366.47|8246.47|8365.64|8245.64|8366.47|8246.47|8365.6|8245.6|10
1653723730000|2022-05-28 07:42:10|8365.42|8245.42|8365.24|8245.24|8365.42|8245.42|8365.19|8245.19|8
1653723740000|2022-05-28 07:42:20|8365.14|8245.14|8362.6|8242.6|8365.14|8245.14|8362.6|8242.6|7
1653723750000|2022-05-28 07:42:30|8362.3|8242.3|8358.61|8238.61|8362.3|8242.3|8358.61|8238.61|10
1653723760000|2022-05-28 07:42:40|8358.72|8238.72|8358.82|8238.82|8358.82|8238.82|8358.35|8238.35|9
1653723770000|2022-05-28 07:42:50|8358.85|8238.85|8358.9|8238.9|8358.92|8238.92|8358.82|8238.82|9
1653723780000|2022-05-28 07:43:00|8358.95|8238.95|8359.07|8239.07|8359.47|8239.47|8358.93|8238.93|9
1653723790000|2022-05-28 07:43:10|8358.98|8238.98|8358.79|8238.79|8358.99|8238.99|8358.77|8238.77|9
1653723800000|2022-05-28 07:43:20|8358.49|8238.49|8358.46|8238.46|8358.71|8238.71|8358.31|8238.31|10
1653723810000|2022-05-28 07:43:30|8358.45|8238.45|8357.26|8237.26|8358.45|8238.45|8356.72|8236.72|9
1653723820000|2022-05-28 07:43:40|8357.23|8237.23|8356.63|8236.63|8357.52|8237.52|8356.63|8236.63|10
1653723830000|2022-05-28 07:43:50|8356.55|8236.55|8356.27|8236.27|8356.55|8236.55|8356.24|8236.24|7
1653723840000|2022-05-28 07:44:00|8357|8237|8356.75|8236.75|8357.04|8237.04|8356.75|8236.75|7
1653723850000|2022-05-28 07:44:10|8356.67|8236.67|8356.46|8236.46|8356.78|8236.78|8356.4|8236.4|10
1653723860000|2022-05-28 07:44:20|8356.4|8236.4|8355.73|8235.73|8356.4|8236.4|8355.57|8235.57|7
1653723870000|2022-05-28 07:44:30|8355.47|8235.47|8356.62|8236.62|8356.62|8236.62|8355.45|8235.45|8
1653723880000|2022-05-28 07:44:40|8356.63|8236.63|8356.9|8236.9|8356.91|8236.91|8356.55|8236.55|10
1653723890000|2022-05-28 07:44:50|8356.97|8236.97|8357.23|8237.23|8357.23|8237.23|8356.97|8236.97|8
1653723900000|2022-05-28 07:45:00|8357.27|8237.27|8356.93|8236.93|8357.27|8237.27|8356.76|8236.76|8
1653723910000|2022-05-28 07:45:10|8356.96|8236.96|8357.89|8237.89|8357.89|8237.89|8356.96|8236.96|8
1653723920000|2022-05-28 07:45:20|8357.94|8237.94|8358.16|8238.16|8358.17|8238.17|8357.94|8237.94|9
1653723930000|2022-05-28 07:45:30|8358.05|8238.05|8359.08|8239.08|8359.08|8239.08|8358.05|8238.05|8
1653723940000|2022-05-28 07:45:40|8359.14|8239.14|8359.58|8239.58|8359.59|8239.59|8359.14|8239.14|10
1653723950000|2022-05-28 07:45:50|8359.64|8239.64|8359.82|8239.82|8359.82|8239.82|8359.62|8239.62|9
1653723960000|2022-05-28 07:46:00|8359.86|8239.86|8360.68|8240.68|8360.68|8240.68|8359.71|8239.71|9
1653723970000|2022-05-28 07:46:10|8360.67|8240.67|8360.64|8240.64|8360.68|8240.68|8360.51|8240.51|8
1653723980000|2022-05-28 07:46:20|8360.66|8240.66|8360.63|8240.63|8360.72|8240.72|8360.62|8240.62|8
1653723990000|2022-05-28 07:46:30|8360.84|8240.84|8361.57|8241.57|8361.57|8241.57|8360.84|8240.84|9
1653724000000|2022-05-28 07:46:40|8361.64|8241.64|8361.71|8241.71|8361.75|8241.75|8361.57|8241.57|9
1653724010000|2022-05-28 07:46:50|8361.75|8241.75|8361|8241|8361.81|8241.81|8361|8241|10
1653724020000|2022-05-28 07:47:00|8360.88|8240.88|8360.57|8240.57|8361.09|8241.09|8360.57|8240.57|10
1653724030000|2022-05-28 07:47:10|8360.54|8240.54|8357.05|8237.05|8360.61|8240.61|8357.05|8237.05|8
1653724040000|2022-05-28 07:47:20|8356.91|8236.91|8356.12|8236.12|8356.91|8236.91|8356.08|8236.08|10
1653724050000|2022-05-28 07:47:30|8356.13|8236.13|8355.99|8235.99|8356.13|8236.13|8355.85|8235.85|9
1653724060000|2022-05-28 07:47:40|8356.14|8236.14|8356.25|8236.25|8356.27|8236.27|8356.06|8236.06|9
1653724070000|2022-05-28 07:47:50|8356.17|8236.17|8356.54|8236.54|8356.54|8236.54|8356.17|8236.17|6
1653724080000|2022-05-28 07:48:00|8356.45|8236.45|8356.06|8236.06|8356.45|8236.45|8356.03|8236.03|9
1653724090000|2022-05-28 07:48:10|8356.24|8236.24|8355.77|8235.77|8356.36|8236.36|8355.77|8235.77|6
1653724100000|2022-05-28 07:48:20|8355.88|8235.88|8356.46|8236.46|8356.46|8236.46|8355.85|8235.85|6
1653724110000|2022-05-28 07:48:30|8356.43|8236.43|8356.45|8236.45|8356.56|8236.56|8356.33|8236.33|10
1653724120000|2022-05-28 07:48:40|8356.37|8236.37|8357.29|8237.29|8357.29|8237.29|8356.34|8236.34|7
1653724130000|2022-05-28 07:48:50|8357.48|8237.48|8358.68|8238.68|8358.68|8238.68|8357.48|8237.48|9
1653724140000|2022-05-28 07:49:00|8358.75|8238.75|8359.15|8239.15|8359.18|8239.18|8358.75|8238.75|8
1653724150000|2022-05-28 07:49:10|8359.14|8239.14|8359.57|8239.57|8359.71|8239.71|8359.09|8239.09|10
1653724160000|2022-05-28 07:49:20|8359.77|8239.77|8361.25|8241.25|8361.25|8241.25|8359.77|8239.77|10
1653724170000|2022-05-28 07:49:30|8361.5|8241.5|8362.19|8242.19|8362.25|8242.25|8361.49|8241.49|7
1653724180000|2022-05-28 07:49:40|8362.13|8242.13|8362.4|8242.4|8362.4|8242.4|8361.67|8241.67|7
1653724190000|2022-05-28 07:49:50|8362.51|8242.51|8362.83|8242.83|8362.83|8242.83|8362.42|8242.42|8
1653724200000|2022-05-28 07:50:00|8362.87|8242.87|8363.4|8243.4|8363.4|8243.4|8362.87|8242.87|7
1653724210000|2022-05-28 07:50:10|8363.36|8243.36|8363.35|8243.35|8363.36|8243.36|8363.34|8243.34|4
1653724220000|2022-05-28 07:50:20|8363.17|8243.17|8365.49|8245.49|8365.49|8245.49|8363.17|8243.17|6
1653724230000|2022-05-28 07:50:30|8365.84|8245.84|8368.04|8248.04|8368.04|8248.04|8365.84|8245.84|9
1653724240000|2022-05-28 07:50:40|8368.26|8248.26|8369.03|8249.03|8369.04|8249.04|8368.26|8248.26|9
1653724250000|2022-05-28 07:50:50|8369.02|8249.02|8368.89|8248.89|8369.02|8249.02|8368.82|8248.82|9
1653724260000|2022-05-28 07:51:00|8369.05|8249.05|8370.4|8250.4|8370.4|8250.4|8369.05|8249.05|10
1653724270000|2022-05-28 07:51:10|8370.41|8250.41|8371.44|8251.44|8371.44|8251.44|8370.41|8250.41|8
1653724280000|2022-05-28 07:51:20|8371.67|8251.67|8373.16|8253.16|8373.16|8253.16|8371.67|8251.67|10
1653724290000|2022-05-28 07:51:30|8373.46|8253.46|8374.58|8254.58|8374.61|8254.61|8373.46|8253.46|9
1653724300000|2022-05-28 07:51:40|8374.62|8254.62|8374.77|8254.77|8374.78|8254.78|8374.62|8254.62|8
1653724310000|2022-05-28 07:51:50|8375.52|8255.52|8375.92|8255.92|8375.92|8255.92|8375.45|8255.45|9
1653724320000|2022-05-28 07:52:00|8376.41|8256.41|8377.23|8257.23|8377.27|8257.27|8376.41|8256.41|10
1653724330000|2022-05-28 07:52:10|8377.24|8257.24|8377.43|8257.43|8377.43|8257.43|8377.24|8257.24|9
1653724340000|2022-05-28 07:52:20|8377.45|8257.45|8378.24|8258.24|8378.3|8258.3|8377.45|8257.45|9
1653724350000|2022-05-28 07:52:30|8378.25|8258.25|8377.54|8257.54|8378.3|8258.3|8377.54|8257.54|9
1653724360000|2022-05-28 07:52:40|8377.58|8257.58|8378.67|8258.67|8378.67|8258.67|8377.54|8257.54|9
1653724370000|2022-05-28 07:52:50|8378.75|8258.75|8378.83|8258.83|8378.93|8258.93|8378.75|8258.75|7
1653724380000|2022-05-28 07:53:00|8378.98|8258.98|8379.55|8259.55|8379.66|8259.66|8378.98|8258.98|8
1653724390000|2022-05-28 07:53:10|8379.82|8259.82|8380.62|8260.62|8380.71|8260.71|8379.82|8259.82|10
1653724400000|2022-05-28 07:53:20|8380.64|8260.64|8380.84|8260.84|8380.84|8260.84|8380.64|8260.64|7
1653724410000|2022-05-28 07:53:30|8380.69|8260.69|8381.63|8261.63|8381.73|8261.73|8380.69|8260.69|9
1653724420000|2022-05-28 07:53:40|8381.61|8261.61|8382.71|8262.71|8382.71|8262.71|8381.57|8261.57|7
1653724430000|2022-05-28 07:53:50|8382.65|8262.65|8385.03|8265.03|8385.03|8265.03|8382.65|8262.65|8
1653724440000|2022-05-28 07:54:00|8385.31|8265.31|8386.46|8266.46|8386.46|8266.46|8385.28|8265.28|10
1653724450000|2022-05-28 07:54:10|8386.75|8266.75|8386.36|8266.36|8386.75|8266.75|8386.31|8266.31|9
1653724460000|2022-05-28 07:54:20|8386.37|8266.37|8386.17|8266.17|8386.43|8266.43|8385.66|8265.66|8
1653724470000|2022-05-28 07:54:30|8385.97|8265.97|8385.96|8265.96|8386.04|8266.04|8385.57|8265.57|10
1653724480000|2022-05-28 07:54:40|8386.11|8266.11|8386.32|8266.32|8386.45|8266.45|8386.09|8266.09|8
1653724490000|2022-05-28 07:54:50|8386.39|8266.39|8387.9|8267.9|8387.9|8267.9|8386.39|8266.39|9
1653724500000|2022-05-28 07:55:00|8387.94|8267.94|8388.27|8268.27|8388.27|8268.27|8387.6|8267.6|9
1653724510000|2022-05-28 07:55:10|8388.22|8268.22|8388.6|8268.6|8388.6|8268.6|8388.2|8268.2|10
1653724520000|2022-05-28 07:55:20|8388.58|8268.58|8388.54|8268.54|8388.69|8268.69|8388.37|8268.37|7
1653724530000|2022-05-28 07:55:30|8388.31|8268.31|8389.22|8269.22|8389.22|8269.22|8388.31|8268.31|8
1653724540000|2022-05-28 07:55:40|8389.34|8269.34|8390.03|8270.03|8390.11|8270.11|8389.34|8269.34|9
1653724550000|2022-05-28 07:55:50|8390.08|8270.08|8390.77|8270.77|8390.79|8270.79|8389.85|8269.85|9
1653724560000|2022-05-28 07:56:00|8390.52|8270.52|8389.75|8269.75|8390.52|8270.52|8389.75|8269.75|10
1653724570000|2022-05-28 07:56:10|8389.77|8269.77|8390.22|8270.22|8390.44|8270.44|8389.77|8269.77|6
1653724580000|2022-05-28 07:56:20|8390.2|8270.2|8390.09|8270.09|8390.2|8270.2|8389.99|8269.99|9
1653724590000|2022-05-28 07:56:30|8390|8270|8389.85|8269.85|8390.09|8270.09|8389.71|8269.71|7
1653724600000|2022-05-28 07:56:40|8389.9|8269.9|8389.7|8269.7|8389.9|8269.9|8389.7|8269.7|6
1653724610000|2022-05-28 07:56:50|8389.72|8269.72|8388.45|8268.45|8389.72|8269.72|8388.45|8268.45|8
1653724620000|2022-05-28 07:57:00|8388.67|8268.67|8387.74|8267.74|8388.76|8268.76|8387.64|8267.64|10
1653724630000|2022-05-28 07:57:10|8387.69|8267.69|8387.17|8267.17|8387.69|8267.69|8387.05|8267.05|8
1653724640000|2022-05-28 07:57:20|8387.06|8267.06|8385.81|8265.81|8387.06|8267.06|8385.8|8265.8|9
1653724650000|2022-05-28 07:57:30|8385.94|8265.94|8385.67|8265.67|8385.94|8265.94|8385.67|8265.67|7
1653724660000|2022-05-28 07:57:40|8385.62|8265.62|8385.42|8265.42|8385.62|8265.62|8385.29|8265.29|8
1653724670000|2022-05-28 07:57:50|8384.71|8264.71|8384.19|8264.19|8384.71|8264.71|8384.13|8264.13|8
1653724680000|2022-05-28 07:58:00|8384.05|8264.05|8384.25|8264.25|8384.25|8264.25|8384.02|8264.02|5
1653724690000|2022-05-28 07:58:10|8384.11|8264.11|8384.04|8264.04|8384.11|8264.11|8384.04|8264.04|3
1653724700000|2022-05-28 07:58:20|8383.69|8263.69|8384.15|8264.15|8384.21|8264.21|8383.69|8263.69|8
1653724710000|2022-05-28 07:58:30|8384.14|8264.14|8384.71|8264.71|8384.71|8264.71|8384.14|8264.14|6
1653724720000|2022-05-28 07:58:40|8384.72|8264.72|8384.84|8264.84|8385.05|8265.05|8384.72|8264.72|10
1653724730000|2022-05-28 07:58:50|8384.83|8264.83|8384.85|8264.85|8384.98|8264.98|8384.77|8264.77|8
1653724740000|2022-05-28 07:59:00|8384.84|8264.84|8384.54|8264.54|8384.94|8264.94|8384.54|8264.54|8
1653724750000|2022-05-28 07:59:10|8384.29|8264.29|8382.81|8262.81|8384.29|8264.29|8382.81|8262.81|10
1653724760000|2022-05-28 07:59:20|8382.52|8262.52|8382.14|8262.14|8382.52|8262.52|8382.12|8262.12|8
1653724770000|2022-05-28 07:59:30|8381.43|8261.43|8381.74|8261.74|8381.74|8261.74|8381.43|8261.43|4
1653724780000|2022-05-28 07:59:40|8381.84|8261.84|8381.31|8261.31|8381.84|8261.84|8381.24|8261.24|7
1653724790000|2022-05-28 07:59:50|8381.25|8261.25|8380.93|8260.93|8381.25|8261.25|8380.78|8260.78|6
1653724800000|2022-05-28 08:00:00|8380.81|8260.81|8381.05|8261.05|8381.05|8261.05|8380.81|8260.81|9
1653724810000|2022-05-28 08:00:10|8381.04|8261.04|8381.26|8261.26|8381.51|8261.51|8381.04|8261.04|9
1653724820000|2022-05-28 08:00:20|8381.25|8261.25|8384.56|8264.56|8385.04|8265.04|8381.25|8261.25|10
1653724830000|2022-05-28 08:00:30|8384.51|8264.51|8385.01|8265.01|8385.29|8265.29|8384.51|8264.51|9
1653724840000|2022-05-28 08:00:40|8384.96|8264.96|8385.28|8265.28|8385.6|8265.6|8384.69|8264.69|10
1653724850000|2022-05-28 08:00:50|8385.35|8265.35|8386.04|8266.04|8386.14|8266.14|8385.35|8265.35|10
1653724860000|2022-05-28 08:01:00|8386|8266|8386.74|8266.74|8386.88|8266.88|8386|8266|10
1653724870000|2022-05-28 08:01:10|8387.01|8267.01|8386.65|8266.65|8387.01|8267.01|8386.65|8266.65|9
1653724880000|2022-05-28 08:01:20|8386.68|8266.68|8386.77|8266.77|8387.11|8267.11|8386.67|8266.67|7
1653724890000|2022-05-28 08:01:30|8386.23|8266.23|8384.67|8264.67|8386.23|8266.23|8384.62|8264.62|10
1653724900000|2022-05-28 08:01:40|8384.51|8264.51|8383.42|8263.42|8384.51|8264.51|8383.42|8263.42|10
1653724910000|2022-05-28 08:01:50|8383.5|8263.5|8382.54|8262.54|8383.62|8263.62|8382.54|8262.54|10
1653724920000|2022-05-28 08:02:00|8382.69|8262.69|8381.75|8261.75|8382.69|8262.69|8381.75|8261.75|10
1653724930000|2022-05-28 08:02:10|8381.82|8261.82|8382.9|8262.9|8382.9|8262.9|8381.31|8261.31|9
1653724940000|2022-05-28 08:02:20|8383.2|8263.2|8383.78|8263.78|8383.91|8263.91|8383.2|8263.2|10
1653724950000|2022-05-28 08:02:30|8383.95|8263.95|8384.2|8264.2|8384.2|8264.2|8383.92|8263.92|9
1653724960000|2022-05-28 08:02:40|8384.26|8264.26|8384.16|8264.16|8384.26|8264.26|8384.08|8264.08|7
1653724970000|2022-05-28 08:02:50|8384.12|8264.12|8384.08|8264.08|8384.31|8264.31|8384.08|8264.08|7
1653724980000|2022-05-28 08:03:00|8383.99|8263.99|8383.64|8263.64|8383.99|8263.99|8383.63|8263.63|9
1653724990000|2022-05-28 08:03:10|8383.65|8263.65|8386.42|8266.42|8386.42|8266.42|8383.62|8263.62|10
1653725000000|2022-05-28 08:03:20|8386.89|8266.89|8389.15|8269.15|8389.15|8269.15|8386.89|8266.89|9
1653725010000|2022-05-28 08:03:30|8389.65|8269.65|8391.42|8271.42|8391.42|8271.42|8389.65|8269.65|10
1653725020000|2022-05-28 08:03:40|8391.16|8271.16|8393.12|8273.12|8393.12|8273.12|8391.16|8271.16|10
1653725030000|2022-05-28 08:03:50|8393.05|8273.05|8391.91|8271.91|8393.51|8273.51|8391.91|8271.91|10
1653725040000|2022-05-28 08:04:00|8391.69|8271.69|8391.09|8271.09|8391.87|8271.87|8390.99|8270.99|10
1653725050000|2022-05-28 08:04:10|8391.23|8271.23|8391.67|8271.67|8391.67|8271.67|8390.86|8270.86|8
1653725060000|2022-05-28 08:04:20|8391.65|8271.65|8392.5|8272.5|8392.57|8272.57|8391.65|8271.65|10
1653725070000|2022-05-28 08:04:30|8392.44|8272.44|8391.42|8271.42|8392.49|8272.49|8391.42|8271.42|9
1653725080000|2022-05-28 08:04:40|8391.39|8271.39|8391.28|8271.28|8391.5|8271.5|8391.28|8271.28|10
1653725090000|2022-05-28 08:04:50|8391.23|8271.23|8390.62|8270.62|8391.23|8271.23|8390.62|8270.62|8
1653725100000|2022-05-28 08:05:00|8390.59|8270.59|8390.27|8270.27|8390.59|8270.59|8390.27|8270.27|7
1653725110000|2022-05-28 08:05:10|8390.24|8270.24|8391.43|8271.43|8391.43|8271.43|8390.16|8270.16|9
1653725120000|2022-05-28 08:05:20|8391.53|8271.53|8391.42|8271.42|8391.57|8271.57|8391.42|8271.42|10
1653725130000|2022-05-28 08:05:30|8391.5|8271.5|8390.8|8270.8|8391.57|8271.57|8390.8|8270.8|8
1653725140000|2022-05-28 08:05:40|8390.87|8270.87|8391.79|8271.79|8391.79|8271.79|8390.87|8270.87|9
1653725150000|2022-05-28 08:05:50|8391.8|8271.8|8391.97|8271.97|8392.07|8272.07|8391.8|8271.8|9
1653725160000|2022-05-28 08:06:00|8391.94|8271.94|8392.19|8272.19|8392.2|8272.2|8391.94|8271.94|5
1653725170000|2022-05-28 08:06:10|8392.21|8272.21|8392.2|8272.2|8392.22|8272.22|8392.12|8272.12|8
1653725180000|2022-05-28 08:06:20|8392.21|8272.21|8392.42|8272.42|8392.42|8272.42|8392.21|8272.21|6
1653725190000|2022-05-28 08:06:30|8392.45|8272.45|8392.1|8272.1|8392.45|8272.45|8392.02|8272.02|9
1653725200000|2022-05-28 08:06:40|8392.19|8272.19|8392.37|8272.37|8392.56|8272.56|8392.06|8272.06|7
1653725210000|2022-05-28 08:06:50|8392.32|8272.32|8392.98|8272.98|8392.98|8272.98|8392.07|8272.07|9
1653725220000|2022-05-28 08:07:00|8392.99|8272.99|8391.92|8271.92|8392.99|8272.99|8391.92|8271.92|9
1653725230000|2022-05-28 08:07:10|8391.83|8271.83|8390.83|8270.83|8391.83|8271.83|8390.83|8270.83|10
1653725240000|2022-05-28 08:07:20|8390.78|8270.78|8390.94|8270.94|8390.94|8270.94|8390.55|8270.55|7
1653725250000|2022-05-28 08:07:30|8390.93|8270.93|8391.12|8271.12|8391.2|8271.2|8390.75|8270.75|8
1653725260000|2022-05-28 08:07:40|8391.05|8271.05|8391.29|8271.29|8391.34|8271.34|8391|8271|9
1653725270000|2022-05-28 08:07:50|8391.3|8271.3|8390.89|8270.89|8391.3|8271.3|8390.89|8270.89|6
1653725280000|2022-05-28 08:08:00|8390.9|8270.9|8392.64|8272.64|8392.64|8272.64|8390.9|8270.9|10
1653725290000|2022-05-28 08:08:10|8392.66|8272.66|8393.51|8273.51|8393.55|8273.55|8392.66|8272.66|9
1653725300000|2022-05-28 08:08:20|8393.59|8273.59|8394.06|8274.06|8394.12|8274.12|8393.56|8273.56|8
1653725310000|2022-05-28 08:08:30|8394.07|8274.07|8394.53|8274.53|8394.75|8274.75|8394.07|8274.07|10
1653725320000|2022-05-28 08:08:40|8394.8|8274.8|8394.81|8274.81|8394.81|8274.81|8394.59|8274.59|9
1653725330000|2022-05-28 08:08:50|8394.84|8274.84|8395.05|8275.05|8395.05|8275.05|8394.84|8274.84|7
1653725340000|2022-05-28 08:09:00|8394.87|8274.87|8396.08|8276.08|8396.08|8276.08|8394.72|8274.72|10
1653725350000|2022-05-28 08:09:10|8396.16|8276.16|8396.66|8276.66|8396.68|8276.68|8396.16|8276.16|9
1653725360000|2022-05-28 08:09:20|8396.61|8276.61|8395.38|8275.38|8396.61|8276.61|8395.35|8275.35|10
1653725370000|2022-05-28 08:09:30|8395.28|8275.28|8395.28|8275.28|8395.35|8275.35|8395.25|8275.25|8
1653725380000|2022-05-28 08:09:40|8395.02|8275.02|8394.73|8274.73|8395.02|8275.02|8394.73|8274.73|4
1653725390000|2022-05-28 08:09:50|8394.51|8274.51|8394.14|8274.14|8394.51|8274.51|8394.06|8274.06|8
1653725400000|2022-05-28 08:10:00|8394.13|8274.13|8393.91|8273.91|8394.2|8274.2|8393.91|8273.91|8
1653725410000|2022-05-28 08:10:10|8393.94|8273.94|8393.7|8273.7|8393.94|8273.94|8393.7|8273.7|9
1653725420000|2022-05-28 08:10:20|8393.77|8273.77|8393.69|8273.69|8393.96|8273.96|8393.69|8273.69|9
1653725430000|2022-05-28 08:10:30|8393.59|8273.59|8393.55|8273.55|8393.64|8273.64|8393.53|8273.53|10
1653725440000|2022-05-28 08:10:40|8393.57|8273.57|8393.55|8273.55|8393.57|8273.57|8393.45|8273.45|6
1653725450000|2022-05-28 08:10:50|8393.58|8273.58|8393.9|8273.9|8393.9|8273.9|8393.58|8273.58|8
1653725460000|2022-05-28 08:11:00|8393.87|8273.87|8393.89|8273.89|8394.04|8274.04|8393.85|8273.85|9
1653725470000|2022-05-28 08:11:10|8393.85|8273.85|8393.88|8273.88|8393.99|8273.99|8393.79|8273.79|7
1653725480000|2022-05-28 08:11:20|8393.89|8273.89|8393.79|8273.79|8393.89|8273.89|8393.77|8273.77|6
1653725490000|2022-05-28 08:11:30|8393.83|8273.83|8394.04|8274.04|8394.04|8274.04|8393.79|8273.79|10
1653725500000|2022-05-28 08:11:40|8394.03|8274.03|8394.26|8274.26|8394.26|8274.26|8394.03|8274.03|5
1653725510000|2022-05-28 08:11:50|8394.25|8274.25|8396.41|8276.41|8396.41|8276.41|8394.06|8274.06|8
1653725520000|2022-05-28 08:12:00|8396.64|8276.64|8397.03|8277.03|8397.55|8277.55|8396.64|8276.64|9
1653725530000|2022-05-28 08:12:10|8397.06|8277.06|8397.53|8277.53|8397.59|8277.59|8397.03|8277.03|10
1653725540000|2022-05-28 08:12:20|8397.64|8277.64|8398.24|8278.24|8398.24|8278.24|8397.64|8277.64|8
1653725550000|2022-05-28 08:12:30|8398.25|8278.25|8398.9|8278.9|8398.9|8278.9|8398.25|8278.25|8
1653725560000|2022-05-28 08:12:40|8398.86|8278.86|8398.79|8278.79|8398.86|8278.86|8398.54|8278.54|8
1653725570000|2022-05-28 08:12:50|8398.84|8278.84|8398.68|8278.68|8398.84|8278.84|8398.68|8278.68|7
1653725580000|2022-05-28 08:13:00|8398.78|8278.78|8397.29|8277.29|8398.78|8278.78|8397.29|8277.29|10
1653725590000|2022-05-28 08:13:10|8396.85|8276.85|8395.87|8275.87|8396.85|8276.85|8395.87|8275.87|7
1653725600000|2022-05-28 08:13:20|8395.84|8275.84|8395.77|8275.77|8395.97|8275.97|8395.77|8275.77|6
1653725610000|2022-05-28 08:13:30|8395.64|8275.64|8396.09|8276.09|8396.09|8276.09|8395.64|8275.64|8
1653725620000|2022-05-28 08:13:40|8396.14|8276.14|8395.37|8275.37|8396.24|8276.24|8395.37|8275.37|5
1653725630000|2022-05-28 08:13:50|8395.28|8275.28|8394.22|8274.22|8395.33|8275.33|8394.22|8274.22|8
1653725640000|2022-05-28 08:14:00|8394.17|8274.17|8395.03|8275.03|8395.03|8275.03|8394.17|8274.17|7
1653725650000|2022-05-28 08:14:10|8394.99|8274.99|8395.36|8275.36|8395.53|8275.53|8394.97|8274.97|9
1653725660000|2022-05-28 08:14:20|8395.24|8275.24|8394.19|8274.19|8395.24|8275.24|8394.19|8274.19|9
1653725670000|2022-05-28 08:14:30|8394.09|8274.09|8393.11|8273.11|8394.09|8274.09|8393.07|8273.07|10
1653725680000|2022-05-28 08:14:40|8393.06|8273.06|8392.24|8272.24|8393.06|8273.06|8392.24|8272.24|10
1653725690000|2022-05-28 08:14:50|8392.2|8272.2|8392|8272|8392.23|8272.23|8391.99|8271.99|9
1653725700000|2022-05-28 08:15:00|8392.02|8272.02|8390.32|8270.32|8392.02|8272.02|8390.3|8270.3|9
1653725710000|2022-05-28 08:15:10|8390.11|8270.11|8389.63|8269.63|8390.11|8270.11|8389.63|8269.63|7
1653725720000|2022-05-28 08:15:20|8389.69|8269.69|8388.49|8268.49|8389.7|8269.7|8388.49|8268.49|10
1653725730000|2022-05-28 08:15:30|8388.5|8268.5|8387.95|8267.95|8388.5|8268.5|8387.93|8267.93|9
1653725740000|2022-05-28 08:15:40|8387.94|8267.94|8389.46|8269.46|8389.46|8269.46|8387.84|8267.84|10
1653725750000|2022-05-28 08:15:50|8389.79|8269.79|8389.3|8269.3|8389.79|8269.79|8389.12|8269.12|8
1653725760000|2022-05-28 08:16:00|8389.2|8269.2|8389.86|8269.86|8390.17|8270.17|8389.2|8269.2|10
1653725770000|2022-05-28 08:16:10|8389.78|8269.78|8390.07|8270.07|8390.23|8270.23|8389.78|8269.78|8
1653725780000|2022-05-28 08:16:20|8389.87|8269.87|8389.85|8269.85|8389.95|8269.95|8389.69|8269.69|7
1653725790000|2022-05-28 08:16:30|8389.88|8269.88|8389.78|8269.78|8389.9|8269.9|8389.75|8269.75|7
1653725800000|2022-05-28 08:16:40|8389.86|8269.86|8389.83|8269.83|8389.87|8269.87|8389.77|8269.77|5
1653725810000|2022-05-28 08:16:50|8389.88|8269.88|8390.27|8270.27|8390.27|8270.27|8389.88|8269.88|9
1653725820000|2022-05-28 08:17:00|8390.3|8270.3|8390.31|8270.31|8390.42|8270.42|8389.81|8269.81|9
1653725830000|2022-05-28 08:17:10|8390.1|8270.1|8390.27|8270.27|8390.27|8270.27|8389.64|8269.64|9
1653725840000|2022-05-28 08:17:20|8390.3|8270.3|8390.55|8270.55|8390.55|8270.55|8390.3|8270.3|6
1653725850000|2022-05-28 08:17:30|8390.47|8270.47|8390.7|8270.7|8390.83|8270.83|8390.47|8270.47|9
1653725860000|2022-05-28 08:17:40|8390.66|8270.66|8390.55|8270.55|8390.68|8270.68|8390.55|8270.55|7
1653725870000|2022-05-28 08:17:50|8390.56|8270.56|8390.48|8270.48|8390.64|8270.64|8390.48|8270.48|5
1653725880000|2022-05-28 08:18:00|8390.58|8270.58|8389.48|8269.48|8390.58|8270.58|8389.48|8269.48|9
1653725890000|2022-05-28 08:18:10|8389.31|8269.31|8389.42|8269.42|8389.42|8269.42|8389.23|8269.23|9
1653725900000|2022-05-28 08:18:20|8389.28|8269.28|8389.03|8269.03|8389.28|8269.28|8389.03|8269.03|8
1653725910000|2022-05-28 08:18:30|8389.14|8269.14|8389.83|8269.83|8389.89|8269.89|8389.14|8269.14|6
1653725920000|2022-05-28 08:18:40|8389.9|8269.9|8389.69|8269.69|8389.9|8269.9|8389.69|8269.69|7
1653725930000|2022-05-28 08:18:50|8389.13|8269.13|8388.9|8268.9|8389.13|8269.13|8388.59|8268.59|8
1653725940000|2022-05-28 08:19:00|8388.64|8268.64|8387.55|8267.55|8388.65|8268.65|8387.45|8267.45|9
1653725950000|2022-05-28 08:19:10|8387.49|8267.49|8386.31|8266.31|8387.49|8267.49|8386.31|8266.31|9
1653725960000|2022-05-28 08:19:20|8386.12|8266.12|8385.47|8265.47|8386.12|8266.12|8385.28|8265.28|10
1653725970000|2022-05-28 08:19:30|8385.19|8265.19|8385.09|8265.09|8385.19|8265.19|8384.9|8264.9|8
1653725980000|2022-05-28 08:19:40|8384.98|8264.98|8384.56|8264.56|8385.29|8265.29|8384.56|8264.56|10
1653725990000|2022-05-28 08:19:50|8384.6|8264.6|8383.63|8263.63|8384.6|8264.6|8383.63|8263.63|8
1653726000000|2022-05-28 08:20:00|8383.57|8263.57|8383.32|8263.32|8383.57|8263.57|8382.96|8262.96|10
1653726010000|2022-05-28 08:20:10|8383.47|8263.47|8384.07|8264.07|8384.15|8264.15|8383.41|8263.41|9
1653726020000|2022-05-28 08:20:20|8384.06|8264.06|8384.26|8264.26|8384.26|8264.26|8384.06|8264.06|7
1653726030000|2022-05-28 08:20:30|8384.27|8264.27|8384.19|8264.19|8384.31|8264.31|8383.56|8263.56|10
1653726040000|2022-05-28 08:20:40|8384.11|8264.11|8383.87|8263.87|8384.11|8264.11|8383.74|8263.74|10
1653726050000|2022-05-28 08:20:50|8383.85|8263.85|8383.9|8263.9|8384.03|8264.03|8383.85|8263.85|9
1653726060000|2022-05-28 08:21:00|8383.98|8263.98|8383|8263|8383.98|8263.98|8382.92|8262.92|9
1653726070000|2022-05-28 08:21:10|8382.99|8262.99|8382.83|8262.83|8382.99|8262.99|8382.82|8262.82|6
1653726080000|2022-05-28 08:21:20|8382.61|8262.61|8381.49|8261.49|8382.61|8262.61|8381.49|8261.49|8
1653726090000|2022-05-28 08:21:30|8381.53|8261.53|8378.97|8258.97|8381.54|8261.54|8378.97|8258.97|10
1653726100000|2022-05-28 08:21:40|8378.82|8258.82|8377.55|8257.55|8378.82|8258.82|8377.55|8257.55|10
1653726110000|2022-05-28 08:21:50|8377.46|8257.46|8376.39|8256.39|8377.46|8257.46|8376.39|8256.39|10
1653726120000|2022-05-28 08:22:00|8376.8|8256.8|8378.25|8258.25|8378.25|8258.25|8376.8|8256.8|10
1653726130000|2022-05-28 08:22:10|8378.17|8258.17|8378.66|8258.66|8378.83|8258.83|8378.17|8258.17|9
1653726140000|2022-05-28 08:22:20|8378.71|8258.71|8378.9|8258.9|8378.9|8258.9|8378.68|8258.68|7
1653726150000|2022-05-28 08:22:30|8378.91|8258.91|8378.78|8258.78|8378.96|8258.96|8378.78|8258.78|6
1653726160000|2022-05-28 08:22:40|8378.67|8258.67|8378.46|8258.46|8378.69|8258.69|8378.46|8258.46|5
1653726170000|2022-05-28 08:22:50|8378.54|8258.54|8377.04|8257.04|8378.64|8258.64|8376.91|8256.91|9
1653726180000|2022-05-28 08:23:00|8377.05|8257.05|8376.22|8256.22|8377.05|8257.05|8376.22|8256.22|9
1653726190000|2022-05-28 08:23:10|8376.16|8256.16|8375.42|8255.42|8376.16|8256.16|8375.42|8255.42|8
1653726200000|2022-05-28 08:23:20|8375.43|8255.43|8375.28|8255.28|8375.44|8255.44|8375.28|8255.28|6
1653726210000|2022-05-28 08:23:30|8375.02|8255.02|8374.01|8254.01|8375.02|8255.02|8374.01|8254.01|10
1653726220000|2022-05-28 08:23:40|8373.91|8253.91|8373.76|8253.76|8373.98|8253.98|8373.76|8253.76|7
1653726230000|2022-05-28 08:23:50|8373.79|8253.79|8373.72|8253.72|8373.92|8253.92|8373.72|8253.72|5
1653726240000|2022-05-28 08:24:00|8373.29|8253.29|8372.46|8252.46|8373.3|8253.3|8372.46|8252.46|10
1653726250000|2022-05-28 08:24:10|8372.51|8252.51|8371.46|8251.46|8372.51|8252.51|8371.46|8251.46|10
1653726260000|2022-05-28 08:24:20|8371.33|8251.33|8370.95|8250.95|8371.33|8251.33|8370.95|8250.95|6
1653726270000|2022-05-28 08:24:30|8370.54|8250.54|8369.23|8249.23|8370.6|8250.6|8369.23|8249.23|9
1653726280000|2022-05-28 08:24:40|8368.9|8248.9|8367.88|8247.88|8368.9|8248.9|8367.79|8247.79|10
1653726290000|2022-05-28 08:24:50|8367.54|8247.54|8366.62|8246.62|8367.6|8247.6|8366.62|8246.62|7
1653726300000|2022-05-28 08:25:00|8366.69|8246.69|8366.1|8246.1|8366.69|8246.69|8366.1|8246.1|9
1653726310000|2022-05-28 08:25:10|8365.95|8245.95|8364.6|8244.6|8365.95|8245.95|8364.6|8244.6|9
1653726320000|2022-05-28 08:25:20|8364.42|8244.42|8364.02|8244.02|8364.49|8244.49|8363.87|8243.87|9
1653726330000|2022-05-28 08:25:30|8363.94|8243.94|8363.4|8243.4|8363.94|8243.94|8363.38|8243.38|10
1653726340000|2022-05-28 08:25:40|8363.24|8243.24|8363.84|8243.84|8363.84|8243.84|8363.08|8243.08|9
1653726350000|2022-05-28 08:25:50|8363.67|8243.67|8361.75|8241.75|8363.67|8243.67|8361.75|8241.75|10
1653726360000|2022-05-28 08:26:00|8361.69|8241.69|8361.35|8241.35|8361.74|8241.74|8361.26|8241.26|8
1653726370000|2022-05-28 08:26:10|8361.33|8241.33|8360.79|8240.79|8361.33|8241.33|8360.79|8240.79|7
1653726380000|2022-05-28 08:26:20|8360.67|8240.67|8360.33|8240.33|8360.67|8240.67|8360.33|8240.33|9
1653726390000|2022-05-28 08:26:30|8360.31|8240.31|8361.62|8241.62|8361.65|8241.65|8359.99|8239.99|9
1653726400000|2022-05-28 08:26:40|8361.59|8241.59|8361.67|8241.67|8361.75|8241.75|8361.59|8241.59|8
1653726410000|2022-05-28 08:26:50|8361.63|8241.63|8360.48|8240.48|8361.63|8241.63|8360.48|8240.48|10
1653726420000|2022-05-28 08:27:00|8360.14|8240.14|8358.64|8238.64|8360.14|8240.14|8358.64|8238.64|10
1653726430000|2022-05-28 08:27:10|8358.66|8238.66|8358.54|8238.54|8358.77|8238.77|8358.5|8238.5|8
1653726440000|2022-05-28 08:27:20|8358.42|8238.42|8358.27|8238.27|8358.42|8238.42|8358.27|8238.27|8
1653726450000|2022-05-28 08:27:30|8358.49|8238.49|8358.97|8238.97|8359.02|8239.02|8358.41|8238.41|10
1653726460000|2022-05-28 08:27:40|8359.08|8239.08|8358.5|8238.5|8359.16|8239.16|8358.5|8238.5|8
1653726470000|2022-05-28 08:27:50|8358.56|8238.56|8357.15|8237.15|8358.62|8238.62|8357.15|8237.15|10
1653726480000|2022-05-28 08:28:00|8356.76|8236.76|8355.46|8235.46|8356.76|8236.76|8355.25|8235.25|10
1653726490000|2022-05-28 08:28:10|8355.42|8235.42|8355.35|8235.35|8355.42|8235.42|8355.21|8235.21|9
1653726500000|2022-05-28 08:28:20|8355.38|8235.38|8355.23|8235.23|8355.38|8235.38|8355.08|8235.08|10
1653726510000|2022-05-28 08:28:30|8355.2|8235.2|8355.43|8235.43|8355.43|8235.43|8355.09|8235.09|8
1653726520000|2022-05-28 08:28:40|8355.45|8235.45|8355.57|8235.57|8355.68|8235.68|8355.45|8235.45|7
1653726530000|2022-05-28 08:28:50|8355.56|8235.56|8355.56|8235.56|8355.61|8235.61|8355.45|8235.45|6
1653726540000|2022-05-28 08:29:00|8355.4|8235.4|8355.48|8235.48|8355.48|8235.48|8355.37|8235.37|7
1653726550000|2022-05-28 08:29:10|8355.49|8235.49|8358.08|8238.08|8358.08|8238.08|8355.42|8235.42|10
1653726560000|2022-05-28 08:29:20|8358.28|8238.28|8359.75|8239.75|8359.75|8239.75|8358.28|8238.28|10
1653726570000|2022-05-28 08:29:30|8359.61|8239.61|8359.76|8239.76|8360.1|8240.1|8359.39|8239.39|10
1653726580000|2022-05-28 08:29:40|8359.75|8239.75|8358.85|8238.85|8359.75|8239.75|8358.85|8238.85|9
1653726590000|2022-05-28 08:29:50|8358.88|8238.88|8358.74|8238.74|8358.95|8238.95|8358.74|8238.74|6
1653726600000|2022-05-28 08:30:00|8358.97|8238.97|8358.5|8238.5|8359.11|8239.11|8358.5|8238.5|8
1653726610000|2022-05-28 08:30:10|8358.15|8238.15|8356.83|8236.83|8358.15|8238.15|8356.83|8236.83|10
1653726620000|2022-05-28 08:30:20|8356.85|8236.85|8354.56|8234.56|8356.85|8236.85|8354.56|8234.56|10
1653726630000|2022-05-28 08:30:30|8353.75|8233.75|8352.41|8232.41|8353.75|8233.75|8352.25|8232.25|9
1653726640000|2022-05-28 08:30:40|8352.44|8232.44|8351.48|8231.48|8352.47|8232.47|8351.48|8231.48|10
1653726650000|2022-05-28 08:30:50|8351.12|8231.12|8350.67|8230.67|8351.12|8231.12|8350.6|8230.6|10
1653726660000|2022-05-28 08:31:00|8350.69|8230.69|8350.33|8230.33|8350.73|8230.73|8350.23|8230.23|9
1653726670000|2022-05-28 08:31:10|8350.27|8230.27|8349.57|8229.57|8350.27|8230.27|8349.48|8229.48|7
1653726680000|2022-05-28 08:31:20|8349.49|8229.49|8346.57|8226.57|8349.49|8229.49|8346.57|8226.57|10
1653726690000|2022-05-28 08:31:30|8346.19|8226.19|8344.93|8224.93|8346.19|8226.19|8344.72|8224.72|10
1653726700000|2022-05-28 08:31:40|8345.02|8225.02|8344.41|8224.41|8345.02|8225.02|8344.41|8224.41|8
1653726710000|2022-05-28 08:31:50|8344.22|8224.22|8333.35|8213.35|8344.22|8224.22|8333.1|8213.1|9
1653726720000|2022-05-28 08:32:00|8333.27|8213.27|8333.56|8213.56|8333.56|8213.56|8332.41|8212.41|10
1653726730000|2022-05-28 08:32:10|8333.66|8213.66|8333.49|8213.49|8333.92|8213.92|8333.49|8213.49|10
1653726740000|2022-05-28 08:32:20|8333.55|8213.55|8332.69|8212.69|8333.55|8213.55|8332.55|8212.55|10
1653726750000|2022-05-28 08:32:30|8332.41|8212.41|8332.19|8212.19|8332.41|8212.41|8331.92|8211.92|10
1653726760000|2022-05-28 08:32:40|8332.27|8212.27|8329.84|8209.84|8332.27|8212.27|8329.84|8209.84|10
1653726770000|2022-05-28 08:32:50|8329.24|8209.24|8328.36|8208.36|8329.36|8209.36|8328.05|8208.05|10
1653726780000|2022-05-28 08:33:00|8328.32|8208.32|8326.37|8206.37|8328.32|8208.32|8326.37|8206.37|10
1653726790000|2022-05-28 08:33:10|8326.25|8206.25|8326.81|8206.81|8326.9|8206.9|8326.11|8206.11|10
1653726800000|2022-05-28 08:33:20|8327.12|8207.12|8327.28|8207.28|8327.91|8207.91|8327.12|8207.12|10
1653726810000|2022-05-28 08:33:30|8327.68|8207.68|8328.52|8208.52|8328.85|8208.85|8327.68|8207.68|10
1653726820000|2022-05-28 08:33:40|8328.73|8208.73|8329.24|8209.24|8329.28|8209.28|8328.73|8208.73|10
1653726830000|2022-05-28 08:33:50|8329.16|8209.16|8328.44|8208.44|8329.16|8209.16|8328.23|8208.23|9
1653726840000|2022-05-28 08:34:00|8328.29|8208.29|8326.84|8206.84|8328.29|8208.29|8326.84|8206.84|10
1653726850000|2022-05-28 08:34:10|8326.8|8206.8|8325.14|8205.14|8326.82|8206.82|8325.14|8205.14|10
1653726860000|2022-05-28 08:34:20|8324.76|8204.76|8324.08|8204.08|8324.85|8204.85|8324.05|8204.05|10
1653726870000|2022-05-28 08:34:30|8324.3|8204.3|8324.58|8204.58|8324.91|8204.91|8324.22|8204.22|10
1653726880000|2022-05-28 08:34:40|8325|8205|8326.47|8206.47|8326.96|8206.96|8324.73|8204.73|10
1653726890000|2022-05-28 08:34:50|8327.03|8207.03|8328.56|8208.56|8328.56|8208.56|8327.03|8207.03|10
1653726900000|2022-05-28 08:35:00|8328.63|8208.63|8329.53|8209.53|8329.53|8209.53|8328.63|8208.63|10
1653726910000|2022-05-28 08:35:10|8329.74|8209.74|8330.99|8210.99|8330.99|8210.99|8329.74|8209.74|10
1653726920000|2022-05-28 08:35:20|8330.6|8210.6|8332.17|8212.17|8332.17|8212.17|8330.6|8210.6|9
1653726930000|2022-05-28 08:35:30|8332.2|8212.2|8332.27|8212.27|8332.65|8212.65|8332.2|8212.2|10
1653726940000|2022-05-28 08:35:40|8332.11|8212.11|8332.15|8212.15|8332.15|8212.15|8331.87|8211.87|9
1653726950000|2022-05-28 08:35:50|8332.34|8212.34|8332.39|8212.39|8332.57|8212.57|8332.34|8212.34|9
1653726960000|2022-05-28 08:36:00|8332.43|8212.43|8332.41|8212.41|8332.51|8212.51|8332.32|8212.32|9
1653726970000|2022-05-28 08:36:10|8332.48|8212.48|8332.77|8212.77|8332.78|8212.78|8332.35|8212.35|8
1653726980000|2022-05-28 08:36:20|8332.81|8212.81|8334.28|8214.28|8334.28|8214.28|8332.81|8212.81|8
1653726990000|2022-05-28 08:36:30|8334.32|8214.32|8335.46|8215.46|8335.46|8215.46|8334.32|8214.32|10
1653727000000|2022-05-28 08:36:40|8335.34|8215.34|8337.13|8217.13|8337.13|8217.13|8335.24|8215.24|10
1653727010000|2022-05-28 08:36:50|8337.57|8217.57|8338.26|8218.26|8338.26|8218.26|8337.57|8217.57|9
1653727020000|2022-05-28 08:37:00|8338.28|8218.28|8338.18|8218.18|8338.34|8218.34|8338.17|8218.17|8
1653727030000|2022-05-28 08:37:10|8338.09|8218.09|8338.19|8218.19|8338.19|8218.19|8338.08|8218.08|4
1653727040000|2022-05-28 08:37:20|8338.24|8218.24|8337.6|8217.6|8338.24|8218.24|8337.6|8217.6|9
1653727050000|2022-05-28 08:37:30|8337.68|8217.68|8338.09|8218.09|8338.19|8218.19|8337.68|8217.68|7
1653727060000|2022-05-28 08:37:40|8338.11|8218.11|8337.27|8217.27|8338.15|8218.15|8337.26|8217.26|9
1653727070000|2022-05-28 08:37:50|8337.22|8217.22|8336.74|8216.74|8337.22|8217.22|8336.62|8216.62|9
1653727080000|2022-05-28 08:38:00|8336.66|8216.66|8336.74|8216.74|8336.82|8216.82|8336.66|8216.66|8
1653727090000|2022-05-28 08:38:10|8336.76|8216.76|8336.73|8216.73|8337.02|8217.02|8336.73|8216.73|9
1653727100000|2022-05-28 08:38:20|8336.67|8216.67|8337.28|8217.28|8337.32|8217.32|8336.54|8216.54|10
1653727110000|2022-05-28 08:38:30|8337.26|8217.26|8337.36|8217.36|8337.43|8217.43|8337.26|8217.26|5
1653727120000|2022-05-28 08:38:40|8337.42|8217.42|8337.82|8217.82|8337.89|8217.89|8337.42|8217.42|8
1653727130000|2022-05-28 08:38:50|8337.85|8217.85|8338|8218|8338|8218|8337.72|8217.72|7
1653727140000|2022-05-28 08:39:00|8337.96|8217.96|8338.9|8218.9|8338.9|8218.9|8337.85|8217.85|9
1653727150000|2022-05-28 08:39:10|8339.17|8219.17|8341.85|8221.85|8341.85|8221.85|8339.17|8219.17|10
1653727160000|2022-05-28 08:39:20|8342.14|8222.14|8343.87|8223.87|8343.87|8223.87|8342.14|8222.14|10
1653727170000|2022-05-28 08:39:30|8343.84|8223.84|8346.09|8226.09|8346.09|8226.09|8343.77|8223.77|10
1653727180000|2022-05-28 08:39:40|8347.82|8227.82|8350.39|8230.39|8350.39|8230.39|8347.82|8227.82|9
1653727190000|2022-05-28 08:39:50|8350.32|8230.32|8350.21|8230.21|8350.76|8230.76|8350.21|8230.21|10
1653727200000|2022-05-28 08:40:00|8350.79|8230.79|8352.2|8232.2|8352.2|8232.2|8350.68|8230.68|8
1653727210000|2022-05-28 08:40:10|8352.8|8232.8|8354.01|8234.01|8354.17|8234.17|8352.8|8232.8|10
1653727220000|2022-05-28 08:40:20|8354.09|8234.09|8354.89|8234.89|8355.05|8235.05|8354.09|8234.09|8
1653727230000|2022-05-28 08:40:30|8354.92|8234.92|8355.81|8235.81|8355.95|8235.95|8354.92|8234.92|9
1653727240000|2022-05-28 08:40:40|8355.25|8235.25|8354.68|8234.68|8355.25|8235.25|8354.68|8234.68|10
1653727250000|2022-05-28 08:40:50|8354.25|8234.25|8351.99|8231.99|8354.25|8234.25|8351.99|8231.99|9
1653727260000|2022-05-28 08:41:00|8351.87|8231.87|8352.75|8232.75|8352.75|8232.75|8351.78|8231.78|10
1653727270000|2022-05-28 08:41:10|8353.09|8233.09|8354.89|8234.89|8354.89|8234.89|8353.09|8233.09|10
1653727280000|2022-05-28 08:41:20|8355.26|8235.26|8355.34|8235.34|8355.49|8235.49|8355.26|8235.26|9
1653727290000|2022-05-28 08:41:30|8355.35|8235.35|8356.33|8236.33|8356.33|8236.33|8355.21|8235.21|8
1653727300000|2022-05-28 08:41:40|8357.02|8237.02|8360.08|8240.08|8360.08|8240.08|8357.02|8237.02|9
1653727310000|2022-05-28 08:41:50|8361.18|8241.18|8363.69|8243.69|8363.69|8243.69|8361.18|8241.18|10
1653727320000|2022-05-28 08:42:00|8363.8|8243.8|8364.31|8244.31|8364.32|8244.32|8363.8|8243.8|8
1653727330000|2022-05-28 08:42:10|8364.33|8244.33|8363.91|8243.91|8364.33|8244.33|8363.5|8243.5|9
1653727340000|2022-05-28 08:42:20|8363.93|8243.93|8363.06|8243.06|8363.96|8243.96|8363.06|8243.06|6
1653727350000|2022-05-28 08:42:30|8362.96|8242.96|8362.9|8242.9|8363|8243|8362.49|8242.49|10
1653727360000|2022-05-28 08:42:40|8362.74|8242.74|8363.12|8243.12|8363.12|8243.12|8362.46|8242.46|10
1653727370000|2022-05-28 08:42:50|8363.05|8243.05|8362.57|8242.57|8363.05|8243.05|8362.57|8242.57|9
1653727380000|2022-05-28 08:43:00|8362.55|8242.55|8362.44|8242.44|8362.62|8242.62|8362.39|8242.39|8
1653727390000|2022-05-28 08:43:10|8362.53|8242.53|8361.59|8241.59|8362.53|8242.53|8361.51|8241.51|10
1653727400000|2022-05-28 08:43:20|8361.6|8241.6|8361.8|8241.8|8361.92|8241.92|8361.6|8241.6|10
1653727410000|2022-05-28 08:43:30|8361.62|8241.62|8361.98|8241.98|8361.98|8241.98|8361.62|8241.62|8
1653727420000|2022-05-28 08:43:40|8361.99|8241.99|8362.31|8242.31|8362.31|8242.31|8361.99|8241.99|8
1653727430000|2022-05-28 08:43:50|8362.34|8242.34|8363.77|8243.77|8363.77|8243.77|8362.34|8242.34|8
1653727440000|2022-05-28 08:44:00|8363.95|8243.95|8364.27|8244.27|8364.37|8244.37|8363.95|8243.95|9
1653727450000|2022-05-28 08:44:10|8364.91|8244.91|8368|8248|8368|8248|8364.91|8244.91|8
1653727460000|2022-05-28 08:44:20|8368.02|8248.02|8370.84|8250.84|8370.86|8250.86|8368.02|8248.02|10
1653727470000|2022-05-28 08:44:30|8370.85|8250.85|8371.11|8251.11|8371.17|8251.17|8370.85|8250.85|8
1653727480000|2022-05-28 08:44:40|8370.88|8250.88|8370.91|8250.91|8370.91|8250.91|8370.56|8250.56|8
1653727490000|2022-05-28 08:44:50|8370.96|8250.96|8370.94|8250.94|8371.23|8251.23|8370.9|8250.9|10
1653727500000|2022-05-28 08:45:00|8370.42|8250.42|8370.93|8250.93|8370.93|8250.93|8370.42|8250.42|8
1653727510000|2022-05-28 08:45:10|8371|8251|8372.89|8252.89|8372.89|8252.89|8371|8251|9
1653727520000|2022-05-28 08:45:20|8373.56|8253.56|8374.86|8254.86|8375.02|8255.02|8373.56|8253.56|9
1653727530000|2022-05-28 08:45:30|8374.9|8254.9|8374.87|8254.87|8375.03|8255.03|8374.69|8254.69|9
1653727540000|2022-05-28 08:45:40|8375|8255|8375.73|8255.73|8375.75|8255.75|8375|8255|9
1653727550000|2022-05-28 08:45:50|8376.1|8256.1|8375.42|8255.42|8376.66|8256.66|8375.42|8255.42|10
1653727560000|2022-05-28 08:46:00|8375.34|8255.34|8375.45|8255.45|8375.6|8255.6|8375.19|8255.19|10
1653727570000|2022-05-28 08:46:10|8375.4|8255.4|8376.56|8256.56|8376.56|8256.56|8375.4|8255.4|9
1653727580000|2022-05-28 08:46:20|8376.66|8256.66|8376.02|8256.02|8376.7|8256.7|8375.96|8255.96|10
1653727590000|2022-05-28 08:46:30|8375.85|8255.85|8375.35|8255.35|8375.85|8255.85|8375.35|8255.35|7
1653727600000|2022-05-28 08:46:40|8375.28|8255.28|8375.29|8255.29|8375.41|8255.41|8375.07|8255.07|8
1653727610000|2022-05-28 08:46:50|8375.18|8255.18|8375.14|8255.14|8375.18|8255.18|8375.13|8255.13|6
1653727620000|2022-05-28 08:47:00|8375.54|8255.54|8373.39|8253.39|8375.67|8255.67|8373.39|8253.39|9
1653727630000|2022-05-28 08:47:10|8373.27|8253.27|8371.13|8251.13|8373.27|8253.27|8371.13|8251.13|9
1653727640000|2022-05-28 08:47:20|8370.86|8250.86|8370.11|8250.11|8370.86|8250.86|8370.1|8250.1|9
1653727650000|2022-05-28 08:47:30|8369.93|8249.93|8369.23|8249.23|8369.93|8249.93|8369.23|8249.23|9
1653727660000|2022-05-28 08:47:40|8369.22|8249.22|8367.73|8247.73|8369.22|8249.22|8367.73|8247.73|9
1653727670000|2022-05-28 08:47:50|8367.69|8247.69|8367.16|8247.16|8367.69|8247.69|8367.01|8247.01|9
1653727680000|2022-05-28 08:48:00|8367.52|8247.52|8367.02|8247.02|8367.61|8247.61|8367.02|8247.02|8
1653727690000|2022-05-28 08:48:10|8367.07|8247.07|8366.9|8246.9|8367.08|8247.08|8366.78|8246.78|9
1653727700000|2022-05-28 08:48:20|8366.91|8246.91|8366.79|8246.79|8366.91|8246.91|8366.78|8246.78|7
1653727710000|2022-05-28 08:48:30|8366.65|8246.65|8366.55|8246.55|8366.75|8246.75|8366.55|8246.55|9
1653727720000|2022-05-28 08:48:40|8366.29|8246.29|8365.56|8245.56|8366.29|8246.29|8365.44|8245.44|8
1653727730000|2022-05-28 08:48:50|8365.57|8245.57|8365.04|8245.04|8365.6|8245.6|8365.04|8245.04|9
1653727740000|2022-05-28 08:49:00|8364.96|8244.96|8364.03|8244.03|8364.96|8244.96|8364.02|8244.02|7
1653727750000|2022-05-28 08:49:10|8364.02|8244.02|8364.5|8244.5|8364.5|8244.5|8363.93|8243.93|9
1653727760000|2022-05-28 08:49:20|8364.47|8244.47|8364.57|8244.57|8364.57|8244.57|8364.42|8244.42|8
1653727770000|2022-05-28 08:49:30|8364.65|8244.65|8364.49|8244.49|8364.65|8244.65|8364.26|8244.26|10
1653727780000|2022-05-28 08:49:40|8364.41|8244.41|8363.67|8243.67|8364.41|8244.41|8363.67|8243.67|10
1653727790000|2022-05-28 08:49:50|8363.61|8243.61|8363.15|8243.15|8363.8|8243.8|8363.15|8243.15|10
1653727800000|2022-05-28 08:50:00|8363.6|8243.6|8362.58|8242.58|8363.6|8243.6|8362.58|8242.58|8
1653727810000|2022-05-28 08:50:10|8362.6|8242.6|8362.15|8242.15|8362.6|8242.6|8362.04|8242.04|9
1653727820000|2022-05-28 08:50:20|8362.13|8242.13|8362.06|8242.06|8362.22|8242.22|8362.05|8242.05|7
1653727830000|2022-05-28 08:50:30|8362.1|8242.1|8362.28|8242.28|8362.29|8242.29|8362.09|8242.09|8
1653727840000|2022-05-28 08:50:40|8362.24|8242.24|8362.22|8242.22|8362.29|8242.29|8362.22|8242.22|4
1653727850000|2022-05-28 08:50:50|8361.97|8241.97|8362.09|8242.09|8362.09|8242.09|8361.88|8241.88|8
1653727860000|2022-05-28 08:51:00|8362.04|8242.04|8362.72|8242.72|8362.72|8242.72|8362.04|8242.04|6
1653727870000|2022-05-28 08:51:10|8362.77|8242.77|8363.18|8243.18|8363.18|8243.18|8362.77|8242.77|8
1653727880000|2022-05-28 08:51:20|8363.21|8243.21|8362.64|8242.64|8363.47|8243.47|8362.64|8242.64|9
1653727890000|2022-05-28 08:51:30|8362.6|8242.6|8362.42|8242.42|8362.62|8242.62|8362.42|8242.42|8
1653727900000|2022-05-28 08:51:40|8362.38|8242.38|8362.01|8242.01|8362.38|8242.38|8362|8242|9
1653727910000|2022-05-28 08:51:50|8362|8242|8361.89|8241.89|8362.09|8242.09|8361.89|8241.89|8
1653727920000|2022-05-28 08:52:00|8361.88|8241.88|8361.36|8241.36|8361.88|8241.88|8361.36|8241.36|5
1653727930000|2022-05-28 08:52:10|8361.32|8241.32|8360.31|8240.31|8361.32|8241.32|8360.31|8240.31|9
1653727940000|2022-05-28 08:52:20|8360.3|8240.3|8360.25|8240.25|8360.35|8240.35|8360.25|8240.25|6
1653727950000|2022-05-28 08:52:30|8360.32|8240.32|8359.72|8239.72|8360.32|8240.32|8359.6|8239.6|9
1653727960000|2022-05-28 08:52:40|8359.69|8239.69|8360.16|8240.16|8360.16|8240.16|8359.57|8239.57|6
1653727970000|2022-05-28 08:52:50|8360.2|8240.2|8360.27|8240.27|8360.28|8240.28|8360.02|8240.02|8
1653727980000|2022-05-28 08:53:00|8360.14|8240.14|8359.12|8239.12|8360.26|8240.26|8359.09|8239.09|7
1653727990000|2022-05-28 08:53:10|8359.08|8239.08|8358.26|8238.26|8359.17|8239.17|8358.26|8238.26|10
1653728000000|2022-05-28 08:53:20|8358.3|8238.3|8358.03|8238.03|8358.3|8238.3|8358.03|8238.03|5
1653728010000|2022-05-28 08:53:30|8358.01|8238.01|8357.36|8237.36|8358.02|8238.02|8357.36|8237.36|9
1653728020000|2022-05-28 08:53:40|8357.4|8237.4|8357.29|8237.29|8357.4|8237.4|8357.29|8237.29|5
1653728030000|2022-05-28 08:53:50|8357.34|8237.34|8357.94|8237.94|8357.94|8237.94|8357.14|8237.14|9
1653728040000|2022-05-28 08:54:00|8357.88|8237.88|8357.2|8237.2|8358.11|8238.11|8357.2|8237.2|10
1653728050000|2022-05-28 08:54:10|8356.95|8236.95|8356.35|8236.35|8356.98|8236.98|8356.35|8236.35|10
1653728060000|2022-05-28 08:54:20|8356.24|8236.24|8355.24|8235.24|8356.24|8236.24|8355.24|8235.24|9
1653728070000|2022-05-28 08:54:30|8354.96|8234.96|8353.5|8233.5|8354.96|8234.96|8353.5|8233.5|10
1653728080000|2022-05-28 08:54:40|8353.37|8233.37|8353.04|8233.04|8353.4|8233.4|8353.02|8233.02|9
1653728090000|2022-05-28 08:54:50|8353.05|8233.05|8352.41|8232.41|8353.06|8233.06|8352.37|8232.37|9
1653728100000|2022-05-28 08:55:00|8352.54|8232.54|8352.1|8232.1|8352.54|8232.54|8352.08|8232.08|10
1653728110000|2022-05-28 08:55:10|8352.08|8232.08|8352.03|8232.03|8352.24|8232.24|8352.03|8232.03|8
1653728120000|2022-05-28 08:55:20|8352.04|8232.04|8352.15|8232.15|8352.22|8232.22|8352.04|8232.04|6
1653728130000|2022-05-28 08:55:30|8351.95|8231.95|8352.44|8232.44|8352.44|8232.44|8351.61|8231.61|10
1653728140000|2022-05-28 08:55:40|8352.46|8232.46|8352.8|8232.8|8352.8|8232.8|8352.46|8232.46|8
1653728150000|2022-05-28 08:55:50|8352.73|8232.73|8352.38|8232.38|8352.8|8232.8|8352.38|8232.38|9
1653728160000|2022-05-28 08:56:00|8352.53|8232.53|8351.9|8231.9|8352.68|8232.68|8351.9|8231.9|8
1653728170000|2022-05-28 08:56:10|8351.86|8231.86|8351.08|8231.08|8351.86|8231.86|8351.08|8231.08|9
1653728180000|2022-05-28 08:56:20|8350.82|8230.82|8350.65|8230.65|8350.82|8230.82|8350.61|8230.61|7
1653728190000|2022-05-28 08:56:30|8350.8|8230.8|8350.77|8230.77|8350.84|8230.84|8350.77|8230.77|5
1653728200000|2022-05-28 08:56:40|8351.35|8231.35|8351.94|8231.94|8351.94|8231.94|8351.33|8231.33|6
1653728210000|2022-05-28 08:56:50|8351.88|8231.88|8351.85|8231.85|8352.02|8232.02|8351.79|8231.79|5
1653728220000|2022-05-28 08:57:00|8351.93|8231.93|8351.45|8231.45|8351.93|8231.93|8351.45|8231.45|5
1653728230000|2022-05-28 08:57:10|8351.46|8231.46|8351.02|8231.02|8351.5|8231.5|8351.02|8231.02|7
1653728240000|2022-05-28 08:57:20|8351.01|8231.01|8350.98|8230.98|8351.09|8231.09|8350.98|8230.98|4
1653728250000|2022-05-28 08:57:30|8351.01|8231.01|8352.41|8232.41|8352.41|8232.41|8351.01|8231.01|6
1653728260000|2022-05-28 08:57:40|8352.66|8232.66|8356.1|8236.1|8356.1|8236.1|8352.66|8232.66|10
1653728270000|2022-05-28 08:57:50|8356.57|8236.57|8357.85|8237.85|8357.85|8237.85|8356.57|8236.57|10
1653728280000|2022-05-28 08:58:00|8357.93|8237.93|8358.62|8238.62|8358.84|8238.84|8357.93|8237.93|9
1653728290000|2022-05-28 08:58:10|8358.61|8238.61|8360.6|8240.6|8360.6|8240.6|8358.61|8238.61|8
1653728300000|2022-05-28 08:58:20|8360.61|8240.61|8360.36|8240.36|8360.61|8240.61|8360.22|8240.22|9
1653728310000|2022-05-28 08:58:30|8359.62|8239.62|8360.28|8240.28|8360.44|8240.44|8359.62|8239.62|9
1653728320000|2022-05-28 08:58:40|8360.04|8240.04|8359.63|8239.63|8360.26|8240.26|8359.63|8239.63|7
1653728330000|2022-05-28 08:58:50|8359.71|8239.71|8359.48|8239.48|8359.79|8239.79|8359.48|8239.48|10
1653728340000|2022-05-28 08:59:00|8359.47|8239.47|8357.52|8237.52|8359.51|8239.51|8357.52|8237.52|7
1653728350000|2022-05-28 08:59:10|8357.25|8237.25|8355.43|8235.43|8357.25|8237.25|8355.43|8235.43|10
1653728360000|2022-05-28 08:59:20|8355.29|8235.29|8354.96|8234.96|8355.33|8235.33|8354.96|8234.96|8
1653728370000|2022-05-28 08:59:30|8354.89|8234.89|8353.75|8233.75|8354.89|8234.89|8353.75|8233.75|10
1653728380000|2022-05-28 08:59:40|8353.84|8233.84|8353.44|8233.44|8353.9|8233.9|8353.44|8233.44|8
1653728390000|2022-05-28 08:59:50|8353.46|8233.46|8352.72|8232.72|8353.54|8233.54|8352.72|8232.72|8
1653728400000|2022-05-28 09:00:00|8352.64|8232.64|8353.77|8233.77|8353.77|8233.77|8352.64|8232.64|10
1653728410000|2022-05-28 09:00:10|8353.57|8233.57|8349.29|8229.29|8353.57|8233.57|8349.29|8229.29|10
1653728420000|2022-05-28 09:00:20|8349.1|8229.1|8346.83|8226.83|8349.1|8229.1|8346.83|8226.83|10
1653728430000|2022-05-28 09:00:30|8346.68|8226.68|8344.17|8224.17|8346.68|8226.68|8344.15|8224.15|10
1653728440000|2022-05-28 09:00:40|8344.01|8224.01|8343.16|8223.16|8344.01|8224.01|8343.16|8223.16|10
1653728450000|2022-05-28 09:00:50|8343.07|8223.07|8343.08|8223.08|8343.11|8223.11|8343|8223|9
1653728460000|2022-05-28 09:01:00|8343.1|8223.1|8343.16|8223.16|8343.16|8223.16|8342.85|8222.85|7
1653728470000|2022-05-28 09:01:10|8343.26|8223.26|8342.81|8222.81|8343.26|8223.26|8342.81|8222.81|9
1653728480000|2022-05-28 09:01:20|8342.8|8222.8|8342.48|8222.48|8342.8|8222.8|8342.41|8222.41|10
1653728490000|2022-05-28 09:01:30|8342.46|8222.46|8342.23|8222.23|8342.46|8222.46|8342|8222|9
1653728500000|2022-05-28 09:01:40|8342.29|8222.29|8342.24|8222.24|8342.38|8222.38|8342.2|8222.2|8
1653728510000|2022-05-28 09:01:50|8342.17|8222.17|8341.81|8221.81|8342.17|8222.17|8341.81|8221.81|9
1653728520000|2022-05-28 09:02:00|8341.8|8221.8|8341.11|8221.11|8341.8|8221.8|8341.11|8221.11|10
1653728530000|2022-05-28 09:02:10|8341.21|8221.21|8342.96|8222.96|8343.55|8223.55|8341.21|8221.21|10
1653728540000|2022-05-28 09:02:20|8343.06|8223.06|8343.3|8223.3|8343.33|8223.33|8343.06|8223.06|9
1653728550000|2022-05-28 09:02:30|8343.31|8223.31|8344.13|8224.13|8344.13|8224.13|8343.31|8223.31|9
1653728560000|2022-05-28 09:02:40|8344.16|8224.16|8343.95|8223.95|8344.24|8224.24|8343.9|8223.9|9
1653728570000|2022-05-28 09:02:50|8343.83|8223.83|8343.66|8223.66|8343.86|8223.86|8343.66|8223.66|6
1653728580000|2022-05-28 09:03:00|8343.65|8223.65|8343.12|8223.12|8343.65|8223.65|8343.12|8223.12|8
1653728590000|2022-05-28 09:03:10|8343.16|8223.16|8343.14|8223.14|8343.16|8223.16|8343.02|8223.02|5
1653728600000|2022-05-28 09:03:20|8343.17|8223.17|8342.63|8222.63|8343.17|8223.17|8342.61|8222.61|8
1653728610000|2022-05-28 09:03:30|8342.59|8222.59|8342.2|8222.2|8342.59|8222.59|8342.2|8222.2|5
1653728620000|2022-05-28 09:03:40|8342.23|8222.23|8341.96|8221.96|8342.23|8222.23|8341.91|8221.91|8
1653728630000|2022-05-28 09:03:50|8341.14|8221.14|8341.03|8221.03|8341.14|8221.14|8341.03|8221.03|6
1653728640000|2022-05-28 09:04:00|8340.92|8220.92|8340.59|8220.59|8340.95|8220.95|8340.56|8220.56|9
1653728650000|2022-05-28 09:04:10|8340.58|8220.58|8340.24|8220.24|8340.59|8220.59|8340.24|8220.24|7
1653728660000|2022-05-28 09:04:20|8340.08|8220.08|8342.81|8222.81|8342.81|8222.81|8339.94|8219.94|9
1653728670000|2022-05-28 09:04:30|8342.99|8222.99|8345.86|8225.86|8345.86|8225.86|8342.99|8222.99|9
1653728680000|2022-05-28 09:04:40|8346.2|8226.2|8347.93|8227.93|8347.98|8227.98|8346.2|8226.2|10
1653728690000|2022-05-28 09:04:50|8348.1|8228.1|8349.13|8229.13|8349.13|8229.13|8347.45|8227.45|10
1653728700000|2022-05-28 09:05:00|8349.27|8229.27|8350.19|8230.19|8350.26|8230.26|8349.27|8229.27|10
1653728710000|2022-05-28 09:05:10|8350.41|8230.41|8350.73|8230.73|8350.73|8230.73|8350.3|8230.3|9
1653728720000|2022-05-28 09:05:20|8350.57|8230.57|8351.15|8231.15|8351.15|8231.15|8350.55|8230.55|8
1653728730000|2022-05-28 09:05:30|8351.16|8231.16|8351.47|8231.47|8351.51|8231.51|8351.16|8231.16|7
1653728740000|2022-05-28 09:05:40|8351.43|8231.43|8349.26|8229.26|8351.43|8231.43|8349.26|8229.26|9
1653728750000|2022-05-28 09:05:50|8349.04|8229.04|8347.55|8227.55|8349.04|8229.04|8347.55|8227.55|10
1653728760000|2022-05-28 09:06:00|8347.52|8227.52|8346.83|8226.83|8347.6|8227.6|8346.83|8226.83|10
1653728770000|2022-05-28 09:06:10|8346.8|8226.8|8344.02|8224.02|8346.8|8226.8|8344.02|8224.02|10
1653728780000|2022-05-28 09:06:20|8343.82|8223.82|8344.21|8224.21|8344.33|8224.33|8343.51|8223.51|9
1653728790000|2022-05-28 09:06:30|8343.93|8223.93|8343.18|8223.18|8344.13|8224.13|8343.18|8223.18|10
1653728800000|2022-05-28 09:06:40|8343.19|8223.19|8341.03|8221.03|8343.27|8223.27|8341.03|8221.03|9
1653728810000|2022-05-28 09:06:50|8340.95|8220.95|8340.35|8220.35|8340.95|8220.95|8340.35|8220.35|9
1653728820000|2022-05-28 09:07:00|8339.84|8219.84|8339.19|8219.19|8340.29|8220.29|8339.19|8219.19|10
1653728830000|2022-05-28 09:07:10|8339.39|8219.39|8338.6|8218.6|8339.51|8219.51|8338.59|8218.59|10
1653728840000|2022-05-28 09:07:20|8338.69|8218.69|8339.87|8219.87|8339.87|8219.87|8338.52|8218.52|10
1653728850000|2022-05-28 09:07:30|8339.85|8219.85|8339.73|8219.73|8340.01|8220.01|8339.67|8219.67|10
1653728860000|2022-05-28 09:07:40|8339.74|8219.74|8342.08|8222.08|8342.08|8222.08|8339.74|8219.74|10
1653728870000|2022-05-28 09:07:50|8342.16|8222.16|8342.52|8222.52|8342.52|8222.52|8342.16|8222.16|6
1653728880000|2022-05-28 09:08:00|8342.71|8222.71|8342.36|8222.36|8342.92|8222.92|8342.36|8222.36|10
1653728890000|2022-05-28 09:08:10|8342.27|8222.27|8342.23|8222.23|8342.41|8222.41|8342.06|8222.06|9
1653728900000|2022-05-28 09:08:20|8342.22|8222.22|8342.52|8222.52|8342.52|8222.52|8342|8222|7
1653728910000|2022-05-28 09:08:30|8342.49|8222.49|8342.61|8222.61|8342.61|8222.61|8342.24|8222.24|9
1653728920000|2022-05-28 09:08:40|8342.66|8222.66|8342.65|8222.65|8342.96|8222.96|8342.64|8222.64|9
1653728930000|2022-05-28 09:08:50|8342.66|8222.66|8342.77|8222.77|8342.85|8222.85|8342.61|8222.61|9
1653728940000|2022-05-28 09:09:00|8342.7|8222.7|8341.24|8221.24|8342.93|8222.93|8341.24|8221.24|8
1653728950000|2022-05-28 09:09:10|8341.06|8221.06|8341.5|8221.5|8341.51|8221.51|8340.57|8220.57|9
1653728960000|2022-05-28 09:09:20|8341.62|8221.62|8342.07|8222.07|8342.07|8222.07|8341.62|8221.62|7
1653728970000|2022-05-28 09:09:30|8341.89|8221.89|8341.97|8221.97|8341.98|8221.98|8341.77|8221.77|7
1653728980000|2022-05-28 09:09:40|8341.8|8221.8|8341.67|8221.67|8341.82|8221.82|8341.66|8221.66|6
1653728990000|2022-05-28 09:09:50|8341.68|8221.68|8341.86|8221.86|8341.96|8221.96|8341.59|8221.59|10
1653729000000|2022-05-28 09:10:00|8341.83|8221.83|8343.42|8223.42|8343.42|8223.42|8341.83|8221.83|10
1653729010000|2022-05-28 09:10:10|8343.46|8223.46|8344.13|8224.13|8344.13|8224.13|8343.46|8223.46|10
1653729020000|2022-05-28 09:10:20|8344.18|8224.18|8344.79|8224.79|8344.88|8224.88|8344.18|8224.18|9
1653729030000|2022-05-28 09:10:30|8344.96|8224.96|8343.52|8223.52|8345.08|8225.08|8343.52|8223.52|10
1653729040000|2022-05-28 09:10:40|8343.68|8223.68|8343.69|8223.69|8343.79|8223.79|8343.68|8223.68|5
1653729050000|2022-05-28 09:10:50|8344.02|8224.02|8344.13|8224.13|8344.17|8224.17|8344.02|8224.02|5
1653729060000|2022-05-28 09:11:00|8344.14|8224.14|8344.97|8224.97|8344.97|8224.97|8344.11|8224.11|8
1653729070000|2022-05-28 09:11:10|8345.18|8225.18|8347.17|8227.17|8347.17|8227.17|8345.18|8225.18|10
1653729080000|2022-05-28 09:11:20|8347.48|8227.48|8348.32|8228.32|8348.32|8228.32|8347.38|8227.38|10
1653729090000|2022-05-28 09:11:30|8349.11|8229.11|8350.54|8230.54|8350.54|8230.54|8349.11|8229.11|7
1653729100000|2022-05-28 09:11:40|8350.85|8230.85|8351.14|8231.14|8351.97|8231.97|8350.85|8230.85|10
1653729110000|2022-05-28 09:11:50|8351.08|8231.08|8350.2|8230.2|8351.08|8231.08|8350.2|8230.2|8
1653729120000|2022-05-28 09:12:00|8350.18|8230.18|8349.9|8229.9|8350.28|8230.28|8349.9|8229.9|7
1653729130000|2022-05-28 09:12:10|8349.97|8229.97|8352.95|8232.95|8352.95|8232.95|8349.97|8229.97|8
1653729140000|2022-05-28 09:12:20|8354.56|8234.56|8358.28|8238.28|8358.28|8238.28|8354.56|8234.56|10
1653729150000|2022-05-28 09:12:30|8358.46|8238.46|8358.83|8238.83|8358.83|8238.83|8358.46|8238.46|10
1653729160000|2022-05-28 09:12:40|8358.75|8238.75|8359.52|8239.52|8359.52|8239.52|8358.75|8238.75|9
1653729170000|2022-05-28 09:12:50|8359.51|8239.51|8359.68|8239.68|8360.32|8240.32|8359.51|8239.51|7
1653729180000|2022-05-28 09:13:00|8359.46|8239.46|8359.19|8239.19|8359.46|8239.46|8358.65|8238.65|10
1653729190000|2022-05-28 09:13:10|8359.15|8239.15|8360.54|8240.54|8360.54|8240.54|8359.09|8239.09|10
1653729200000|2022-05-28 09:13:20|8360.64|8240.64|8361.23|8241.23|8361.23|8241.23|8360.64|8240.64|9
1653729210000|2022-05-28 09:13:30|8361.43|8241.43|8361.84|8241.84|8361.84|8241.84|8361.43|8241.43|7
1653729220000|2022-05-28 09:13:40|8361.93|8241.93|8362.67|8242.67|8362.85|8242.85|8361.93|8241.93|9
1653729230000|2022-05-28 09:13:50|8363.12|8243.12|8363.43|8243.43|8363.43|8243.43|8362.97|8242.97|6
1653729240000|2022-05-28 09:14:00|8363.46|8243.46|8364.71|8244.71|8364.71|8244.71|8363.46|8243.46|8
1653729250000|2022-05-28 09:14:10|8364.82|8244.82|8365.54|8245.54|8365.54|8245.54|8364.82|8244.82|7
1653729260000|2022-05-28 09:14:20|8365.57|8245.57|8365.9|8245.9|8365.9|8245.9|8365.57|8245.57|7
1653729270000|2022-05-28 09:14:30|8365.93|8245.93|8365.92|8245.92|8365.93|8245.93|8365.83|8245.83|6
1653729280000|2022-05-28 09:14:40|8365.85|8245.85|8365.04|8245.04|8365.85|8245.85|8365.01|8245.01|9
1653729290000|2022-05-28 09:14:50|8365.01|8245.01|8364.67|8244.67|8365.01|8245.01|8364.67|8244.67|9
1653729300000|2022-05-28 09:15:00|8364.71|8244.71|8362.05|8242.05|8364.71|8244.71|8362.05|8242.05|9
1653729310000|2022-05-28 09:15:10|8362.18|8242.18|8361.38|8241.38|8362.18|8242.18|8361.38|8241.38|10
1653729320000|2022-05-28 09:15:20|8361.32|8241.32|8364.64|8244.64|8364.68|8244.68|8361.32|8241.32|10
1653729330000|2022-05-28 09:15:30|8364.72|8244.72|8364.47|8244.47|8364.95|8244.95|8364.47|8244.47|9
1653729340000|2022-05-28 09:15:40|8364.52|8244.52|8364.73|8244.73|8364.73|8244.73|8364.52|8244.52|7
1653729350000|2022-05-28 09:15:50|8364.8|8244.8|8366.2|8246.2|8366.29|8246.29|8364.8|8244.8|10
1653729360000|2022-05-28 09:16:00|8366.16|8246.16|8368.27|8248.27|8368.27|8248.27|8366.16|8246.16|9
1653729370000|2022-05-28 09:16:10|8368.3|8248.3|8368.13|8248.13|8368.31|8248.31|8368.13|8248.13|8
1653729380000|2022-05-28 09:16:20|8368.12|8248.12|8368.23|8248.23|8368.23|8248.23|8367.86|8247.86|7
1653729390000|2022-05-28 09:16:30|8368.24|8248.24|8370.49|8250.49|8370.54|8250.54|8368.21|8248.21|10
1653729400000|2022-05-28 09:16:40|8370.45|8250.45|8369.68|8249.68|8370.45|8250.45|8369.65|8249.65|6
1653729410000|2022-05-28 09:16:50|8369.66|8249.66|8369.09|8249.09|8369.66|8249.66|8368.89|8248.89|8
1653729420000|2022-05-28 09:17:00|8369|8249|8368.37|8248.37|8369|8249|8368.37|8248.37|7
1653729430000|2022-05-28 09:17:10|8368.4|8248.4|8368.07|8248.07|8368.61|8248.61|8368.07|8248.07|8
1653729440000|2022-05-28 09:17:20|8368.05|8248.05|8368.18|8248.18|8368.18|8248.18|8367.68|8247.68|8
1653729450000|2022-05-28 09:17:30|8368.16|8248.16|8368.12|8248.12|8368.3|8248.3|8368.1|8248.1|7
1653729460000|2022-05-28 09:17:40|8368.07|8248.07|8367.84|8247.84|8368.07|8248.07|8367.66|8247.66|10
1653729470000|2022-05-28 09:17:50|8367.8|8247.8|8368.72|8248.72|8368.72|8248.72|8367.6|8247.6|10
1653729480000|2022-05-28 09:18:00|8368.52|8248.52|8369.47|8249.47|8369.47|8249.47|8368.52|8248.52|7
1653729490000|2022-05-28 09:18:10|8369.54|8249.54|8370.94|8250.94|8370.94|8250.94|8369.54|8249.54|10
1653729500000|2022-05-28 09:18:20|8370.97|8250.97|8371.17|8251.17|8371.21|8251.21|8370.94|8250.94|10
1653729510000|2022-05-28 09:18:30|8371.43|8251.43|8372.03|8252.03|8372.03|8252.03|8371.43|8251.43|9
1653729520000|2022-05-28 09:18:40|8372.06|8252.06|8372.92|8252.92|8372.92|8252.92|8372.06|8252.06|8
1653729530000|2022-05-28 09:18:50|8372.85|8252.85|8373.54|8253.54|8373.54|8253.54|8372.85|8252.85|9
1653729540000|2022-05-28 09:19:00|8373.36|8253.36|8373.52|8253.52|8373.58|8253.58|8373.36|8253.36|9
1653729550000|2022-05-28 09:19:10|8373.63|8253.63|8373.84|8253.84|8373.94|8253.94|8373.62|8253.62|9
1653729560000|2022-05-28 09:19:20|8373.59|8253.59|8373.97|8253.97|8373.97|8253.97|8373.59|8253.59|9
1653729570000|2022-05-28 09:19:30|8374.76|8254.76|8373.72|8253.72|8374.76|8254.76|8373.72|8253.72|8
1653729580000|2022-05-28 09:19:40|8373.69|8253.69|8373.1|8253.1|8373.69|8253.69|8373.1|8253.1|10
1653729590000|2022-05-28 09:19:50|8373.09|8253.09|8372.67|8252.67|8373.09|8253.09|8372.67|8252.67|4
1653729600000|2022-05-28 09:20:00|8372.64|8252.64|8372.41|8252.41|8372.69|8252.69|8372.4|8252.4|7
1653729610000|2022-05-28 09:20:10|8372.91|8252.91|8372.66|8252.66|8372.93|8252.93|8372.66|8252.66|8
1653729620000|2022-05-28 09:20:20|8372.39|8252.39|8371.39|8251.39|8372.58|8252.58|8371.39|8251.39|9
1653729630000|2022-05-28 09:20:30|8371.02|8251.02|8370.91|8250.91|8371.17|8251.17|8370.88|8250.88|9
1653729640000|2022-05-28 09:20:40|8370.9|8250.9|8370.71|8250.71|8371.03|8251.03|8370.71|8250.71|7
1653729650000|2022-05-28 09:20:50|8370.76|8250.76|8370.73|8250.73|8371.01|8251.01|8370.7|8250.7|9
1653729660000|2022-05-28 09:21:00|8370.8|8250.8|8371.03|8251.03|8371.03|8251.03|8370.8|8250.8|8
1653729670000|2022-05-28 09:21:10|8371.09|8251.09|8371.15|8251.15|8371.21|8251.21|8370.95|8250.95|7
1653729680000|2022-05-28 09:21:20|8371.19|8251.19|8371.31|8251.31|8371.8|8251.8|8371.13|8251.13|10
1653729690000|2022-05-28 09:21:30|8371.3|8251.3|8371.9|8251.9|8372.02|8252.02|8371.23|8251.23|9
1653729700000|2022-05-28 09:21:40|8371.87|8251.87|8371.88|8251.88|8371.97|8251.97|8371.86|8251.86|4
1653729710000|2022-05-28 09:21:50|8371.83|8251.83|8371.4|8251.4|8371.88|8251.88|8371.4|8251.4|9
1653729720000|2022-05-28 09:22:00|8371.41|8251.41|8370.48|8250.48|8371.41|8251.41|8370.48|8250.48|8
1653729730000|2022-05-28 09:22:10|8370.56|8250.56|8370.49|8250.49|8370.59|8250.59|8370.45|8250.45|6
1653729740000|2022-05-28 09:22:20|8370.47|8250.47|8372.05|8252.05|8372.05|8252.05|8370.47|8250.47|8
1653729750000|2022-05-28 09:22:30|8372.17|8252.17|8372.74|8252.74|8372.74|8252.74|8372.17|8252.17|8
1653729760000|2022-05-28 09:22:40|8372.72|8252.72|8372.74|8252.74|8372.76|8252.76|8372.62|8252.62|7
1653729770000|2022-05-28 09:22:50|8372.79|8252.79|8372.82|8252.82|8372.82|8252.82|8372.59|8252.59|9
1653729780000|2022-05-28 09:23:00|8372.83|8252.83|8372.9|8252.9|8372.9|8252.9|8372.72|8252.72|8
1653729790000|2022-05-28 09:23:10|8372.91|8252.91|8374.17|8254.17|8374.17|8254.17|8372.91|8252.91|8
1653729800000|2022-05-28 09:23:20|8373.51|8253.51|8372.15|8252.15|8373.51|8253.51|8372.07|8252.07|9
1653729810000|2022-05-28 09:23:30|8372.08|8252.08|8372.29|8252.29|8372.75|8252.75|8372.08|8252.08|8
1653729820000|2022-05-28 09:23:40|8372.24|8252.24|8372.09|8252.09|8372.27|8252.27|8372|8252|6
1653729830000|2022-05-28 09:23:50|8371.98|8251.98|8371.84|8251.84|8371.98|8251.98|8371.76|8251.76|7
1653729840000|2022-05-28 09:24:00|8371.93|8251.93|8371.19|8251.19|8371.93|8251.93|8371.19|8251.19|10
1653729850000|2022-05-28 09:24:10|8371.2|8251.2|8371.15|8251.15|8371.25|8251.25|8371.14|8251.14|7
1653729860000|2022-05-28 09:24:20|8371.24|8251.24|8371.42|8251.42|8371.45|8251.45|8371.17|8251.17|9
1653729870000|2022-05-28 09:24:30|8371.4|8251.4|8371.13|8251.13|8371.45|8251.45|8371.13|8251.13|10
1653729880000|2022-05-28 09:24:40|8370.96|8250.96|8372.18|8252.18|8372.18|8252.18|8370.89|8250.89|10
1653729890000|2022-05-28 09:24:50|8372.42|8252.42|8373.58|8253.58|8373.58|8253.58|8372.41|8252.41|9
1653729900000|2022-05-28 09:25:00|8373.68|8253.68|8374.58|8254.58|8374.58|8254.58|8373.68|8253.68|6
1653729910000|2022-05-28 09:25:10|8374.71|8254.71|8372.68|8252.68|8374.77|8254.77|8372.68|8252.68|10
1653729920000|2022-05-28 09:25:20|8372.54|8252.54|8371.97|8251.97|8372.59|8252.59|8371.97|8251.97|7
1653729930000|2022-05-28 09:25:30|8371.04|8251.04|8368.81|8248.81|8371.04|8251.04|8368.81|8248.81|10
1653729940000|2022-05-28 09:25:40|8368.68|8248.68|8368.65|8248.65|8368.76|8248.76|8368.54|8248.54|8
1653729950000|2022-05-28 09:25:50|8368.64|8248.64|8368.61|8248.61|8368.7|8248.7|8367.94|8247.94|9
1653729960000|2022-05-28 09:26:00|8368.55|8248.55|8368.26|8248.26|8368.55|8248.55|8368.11|8248.11|7
1653729970000|2022-05-28 09:26:10|8368.15|8248.15|8366.6|8246.6|8368.16|8248.16|8366.6|8246.6|10
1653729980000|2022-05-28 09:26:20|8366.52|8246.52|8366.34|8246.34|8366.69|8246.69|8366.34|8246.34|8
1653729990000|2022-05-28 09:26:30|8366.66|8246.66|8365.61|8245.61|8366.66|8246.66|8365.61|8245.61|9
1653730000000|2022-05-28 09:26:40|8365.6|8245.6|8366.39|8246.39|8366.39|8246.39|8365.1|8245.1|10
1653730010000|2022-05-28 09:26:50|8366.48|8246.48|8366.24|8246.24|8366.48|8246.48|8366.19|8246.19|9
1653730020000|2022-05-28 09:27:00|8366.25|8246.25|8366.38|8246.38|8366.65|8246.65|8366.14|8246.14|7
1653730030000|2022-05-28 09:27:10|8366.29|8246.29|8366.44|8246.44|8366.5|8246.5|8366.27|8246.27|8
1653730040000|2022-05-28 09:27:20|8366.45|8246.45|8366.44|8246.44|8366.45|8246.45|8366.3|8246.3|5
1653730050000|2022-05-28 09:27:30|8366.46|8246.46|8367.1|8247.1|8367.1|8247.1|8366.42|8246.42|7
1653730060000|2022-05-28 09:27:40|8367.06|8247.06|8366.92|8246.92|8367.08|8247.08|8366.92|8246.92|6
1653730070000|2022-05-28 09:27:50|8366.93|8246.93|8366.86|8246.86|8367.02|8247.02|8366.85|8246.85|7
1653730080000|2022-05-28 09:28:00|8366.97|8246.97|8367.26|8247.26|8367.33|8247.33|8366.97|8246.97|9
1653730090000|2022-05-28 09:28:10|8367.27|8247.27|8366.73|8246.73|8367.46|8247.46|8366.73|8246.73|7
1653730100000|2022-05-28 09:28:20|8366.75|8246.75|8366.48|8246.48|8366.75|8246.75|8366.48|8246.48|7
1653730110000|2022-05-28 09:28:30|8366.61|8246.61|8366.56|8246.56|8366.68|8246.68|8366.54|8246.54|8
1653730120000|2022-05-28 09:28:40|8366.63|8246.63|8366.34|8246.34|8366.63|8246.63|8366.34|8246.34|8
1653730130000|2022-05-28 09:28:50|8366.13|8246.13|8365.14|8245.14|8366.13|8246.13|8365.14|8245.14|9
1653730140000|2022-05-28 09:29:00|8365.06|8245.06|8363.13|8243.13|8365.06|8245.06|8363.13|8243.13|9
1653730150000|2022-05-28 09:29:10|8363.03|8243.03|8361.64|8241.64|8363.03|8243.03|8361.64|8241.64|9
1653730160000|2022-05-28 09:29:20|8361.54|8241.54|8361.28|8241.28|8361.6|8241.6|8361.28|8241.28|8
1653730170000|2022-05-28 09:29:30|8361.3|8241.3|8361.54|8241.54|8361.74|8241.74|8361.3|8241.3|8
1653730180000|2022-05-28 09:29:40|8361.55|8241.55|8360.86|8240.86|8361.55|8241.55|8360.77|8240.77|6
1653730190000|2022-05-28 09:29:50|8360.79|8240.79|8361.4|8241.4|8361.46|8241.46|8360.79|8240.79|9
1653730200000|2022-05-28 09:30:00|8361.36|8241.36|8361.05|8241.05|8361.63|8241.63|8361.05|8241.05|9
1653730210000|2022-05-28 09:30:10|8361.08|8241.08|8360.92|8240.92|8361.08|8241.08|8360.91|8240.91|8
1653730220000|2022-05-28 09:30:20|8360.9|8240.9|8360.57|8240.57|8360.9|8240.9|8360.21|8240.21|8
1653730230000|2022-05-28 09:30:30|8360.49|8240.49|8359.55|8239.55|8360.49|8240.49|8359.55|8239.55|10
1653730240000|2022-05-28 09:30:40|8358.73|8238.73|8355.69|8235.69|8358.73|8238.73|8355.69|8235.69|10
1653730250000|2022-05-28 09:30:50|8355.7|8235.7|8355.35|8235.35|8355.7|8235.7|8355.34|8235.34|9
1653730260000|2022-05-28 09:31:00|8355.06|8235.06|8353.28|8233.28|8355.06|8235.06|8353.28|8233.28|9
1653730270000|2022-05-28 09:31:10|8353.25|8233.25|8351.54|8231.54|8353.44|8233.44|8351.54|8231.54|10
1653730280000|2022-05-28 09:31:20|8351.08|8231.08|8348.71|8228.71|8351.08|8231.08|8348.71|8228.71|10
1653730290000|2022-05-28 09:31:30|8347.73|8227.73|8346.32|8226.32|8347.73|8227.73|8346.21|8226.21|10
1653730300000|2022-05-28 09:31:40|8346.42|8226.42|8346.29|8226.29|8346.42|8226.42|8346.16|8226.16|8
1653730310000|2022-05-28 09:31:50|8346.32|8226.32|8345.57|8225.57|8346.32|8226.32|8345.57|8225.57|8
1653730320000|2022-05-28 09:32:00|8345.12|8225.12|8343.5|8223.5|8345.12|8225.12|8343.4|8223.4|10
1653730330000|2022-05-28 09:32:10|8343.19|8223.19|8341.51|8221.51|8343.19|8223.19|8341.51|8221.51|10
1653730340000|2022-05-28 09:32:20|8340.92|8220.92|8340.76|8220.76|8340.97|8220.97|8340.76|8220.76|8
1653730350000|2022-05-28 09:32:30|8340.85|8220.85|8342.25|8222.25|8342.25|8222.25|8340.85|8220.85|9
1653730360000|2022-05-28 09:32:40|8342.83|8222.83|8342.93|8222.93|8342.96|8222.96|8342.83|8222.83|8
1653730370000|2022-05-28 09:32:50|8343.11|8223.11|8343.31|8223.31|8343.53|8223.53|8343.11|8223.11|10
1653730380000|2022-05-28 09:33:00|8343.41|8223.41|8342.72|8222.72|8343.41|8223.41|8342.53|8222.53|9
1653730390000|2022-05-28 09:33:10|8342.48|8222.48|8342.12|8222.12|8342.48|8222.48|8341.81|8221.81|9
1653730400000|2022-05-28 09:33:20|8342.02|8222.02|8341.79|8221.79|8342.14|8222.14|8341.79|8221.79|8
1653730410000|2022-05-28 09:33:30|8341.77|8221.77|8341.59|8221.59|8341.97|8221.97|8341.59|8221.59|9
1653730420000|2022-05-28 09:33:40|8341.67|8221.67|8341.67|8221.67|8341.73|8221.73|8341.47|8221.47|6
1653730430000|2022-05-28 09:33:50|8342.32|8222.32|8341.55|8221.55|8342.32|8222.32|8341.46|8221.46|10
1653730440000|2022-05-28 09:34:00|8341.64|8221.64|8341.49|8221.49|8341.64|8221.64|8341.47|8221.47|7
1653730450000|2022-05-28 09:34:10|8341.69|8221.69|8340.75|8220.75|8341.69|8221.69|8340.75|8220.75|8
1653730460000|2022-05-28 09:34:20|8340.69|8220.69|8339.98|8219.98|8340.69|8220.69|8339.98|8219.98|9
1653730470000|2022-05-28 09:34:30|8339.89|8219.89|8339.92|8219.92|8340.34|8220.34|8339.61|8219.61|10
1653730480000|2022-05-28 09:34:40|8339.8|8219.8|8339.83|8219.83|8339.83|8219.83|8339.55|8219.55|10
1653730490000|2022-05-28 09:34:50|8340|8220|8340.05|8220.05|8340.16|8220.16|8339.92|8219.92|9
1653730500000|2022-05-28 09:35:00|8340.19|8220.19|8340.64|8220.64|8340.64|8220.64|8340.18|8220.18|10
1653730510000|2022-05-28 09:35:10|8340.63|8220.63|8339.06|8219.06|8340.69|8220.69|8339.06|8219.06|8
1653730520000|2022-05-28 09:35:20|8338.96|8218.96|8338.58|8218.58|8339.03|8219.03|8338.58|8218.58|9
1653730530000|2022-05-28 09:35:30|8338.44|8218.44|8338.06|8218.06|8338.5|8218.5|8337.98|8217.98|10
1653730540000|2022-05-28 09:35:40|8338.11|8218.11|8339.61|8219.61|8339.61|8219.61|8338.07|8218.07|9
1653730550000|2022-05-28 09:35:50|8339.88|8219.88|8340.64|8220.64|8340.64|8220.64|8339.88|8219.88|9
1653730560000|2022-05-28 09:36:00|8340.55|8220.55|8341.2|8221.2|8341.2|8221.2|8340.53|8220.53|7
1653730570000|2022-05-28 09:36:10|8341.25|8221.25|8341.84|8221.84|8341.94|8221.94|8341.25|8221.25|10
1653730580000|2022-05-28 09:36:20|8341.81|8221.81|8341.83|8221.83|8341.92|8221.92|8341.81|8221.81|8
1653730590000|2022-05-28 09:36:30|8342.28|8222.28|8342.81|8222.81|8342.81|8222.81|8342.28|8222.28|9
1653730600000|2022-05-28 09:36:40|8343.04|8223.04|8343.1|8223.1|8343.1|8223.1|8342.84|8222.84|9
1653730610000|2022-05-28 09:36:50|8343.02|8223.02|8342.68|8222.68|8343.15|8223.15|8342.68|8222.68|9
1653730620000|2022-05-28 09:37:00|8342.75|8222.75|8342.69|8222.69|8342.75|8222.75|8342.61|8222.61|7
1653730630000|2022-05-28 09:37:10|8342.5|8222.5|8342.54|8222.54|8342.73|8222.73|8342.5|8222.5|10
1653730640000|2022-05-28 09:37:20|8342.35|8222.35|8342.69|8222.69|8342.69|8222.69|8342.33|8222.33|9
1653730650000|2022-05-28 09:37:30|8342.65|8222.65|8342.63|8222.63|8342.65|8222.65|8342.21|8222.21|9
1653730660000|2022-05-28 09:37:40|8342.65|8222.65|8342.94|8222.94|8342.94|8222.94|8342.46|8222.46|8
1653730670000|2022-05-28 09:37:50|8343.05|8223.05|8343.16|8223.16|8343.19|8223.19|8343.04|8223.04|9
1653730680000|2022-05-28 09:38:00|8343.13|8223.13|8343.31|8223.31|8343.32|8223.32|8343.1|8223.1|9
1653730690000|2022-05-28 09:38:10|8343.36|8223.36|8347.31|8227.31|8347.31|8227.31|8343.3|8223.3|10
1653730700000|2022-05-28 09:38:20|8347.6|8227.6|8348.34|8228.34|8348.34|8228.34|8347.6|8227.6|10
1653730710000|2022-05-28 09:38:30|8348.19|8228.19|8348.66|8228.66|8348.87|8228.87|8348.19|8228.19|10
1653730720000|2022-05-28 09:38:40|8348.89|8228.89|8349.11|8229.11|8349.11|8229.11|8348.63|8228.63|10
1653730730000|2022-05-28 09:38:50|8349.21|8229.21|8349.56|8229.56|8349.66|8229.66|8349.21|8229.21|8
1653730740000|2022-05-28 09:39:00|8349.49|8229.49|8347.99|8227.99|8349.51|8229.51|8347.99|8227.99|9
1653730750000|2022-05-28 09:39:10|8347.57|8227.57|8347.04|8227.04|8347.57|8227.57|8347.04|8227.04|9
1653730760000|2022-05-28 09:39:20|8346.85|8226.85|8346.09|8226.09|8346.85|8226.85|8346.09|8226.09|9
1653730770000|2022-05-28 09:39:30|8346.14|8226.14|8345.66|8225.66|8346.14|8226.14|8345.65|8225.65|9
1653730780000|2022-05-28 09:39:40|8345.83|8225.83|8345.51|8225.51|8346.1|8226.1|8345.51|8225.51|10
1653730790000|2022-05-28 09:39:50|8345.37|8225.37|8345.6|8225.6|8345.61|8225.61|8345.32|8225.32|10
1653730800000|2022-05-28 09:40:00|8345.65|8225.65|8345.85|8225.85|8345.85|8225.85|8345.63|8225.63|8
1653730810000|2022-05-28 09:40:10|8345.86|8225.86|8345.61|8225.61|8345.99|8225.99|8345.61|8225.61|8
1653730820000|2022-05-28 09:40:20|8345.62|8225.62|8345.12|8225.12|8345.62|8225.62|8345.12|8225.12|10
1653730830000|2022-05-28 09:40:30|8345.1|8225.1|8343.92|8223.92|8345.1|8225.1|8343.92|8223.92|8
1653730840000|2022-05-28 09:40:40|8343.98|8223.98|8342.3|8222.3|8343.98|8223.98|8342.26|8222.26|10
1653730850000|2022-05-28 09:40:50|8342.32|8222.32|8341.74|8221.74|8342.44|8222.44|8341.74|8221.74|9
1653730860000|2022-05-28 09:41:00|8341.58|8221.58|8341.92|8221.92|8341.92|8221.92|8341.58|8221.58|9
1653730870000|2022-05-28 09:41:10|8341.9|8221.9|8341.8|8221.8|8341.9|8221.9|8341.61|8221.61|9
1653730880000|2022-05-28 09:41:20|8341.89|8221.89|8341.45|8221.45|8342.01|8222.01|8341.45|8221.45|7
1653730890000|2022-05-28 09:41:30|8341.55|8221.55|8340.69|8220.69|8341.55|8221.55|8340.67|8220.67|9
1653730900000|2022-05-28 09:41:40|8340.7|8220.7|8340.92|8220.92|8340.92|8220.92|8340.7|8220.7|5
1653730910000|2022-05-28 09:41:50|8340.87|8220.87|8340.68|8220.68|8340.94|8220.94|8340.58|8220.58|10
1653730920000|2022-05-28 09:42:00|8340.76|8220.76|8340.25|8220.25|8340.87|8220.87|8340.25|8220.25|9
1653730930000|2022-05-28 09:42:10|8340.31|8220.31|8342.26|8222.26|8342.26|8222.26|8340.31|8220.31|10
1653730940000|2022-05-28 09:42:20|8342.15|8222.15|8342.89|8222.89|8342.95|8222.95|8342.08|8222.08|10
1653730950000|2022-05-28 09:42:30|8342.93|8222.93|8342.99|8222.99|8342.99|8222.99|8342.77|8222.77|10
1653730960000|2022-05-28 09:42:40|8343.03|8223.03|8342.32|8222.32|8343.4|8223.4|8342.32|8222.32|10
1653730970000|2022-05-28 09:42:50|8342.61|8222.61|8342.23|8222.23|8342.87|8222.87|8342.17|8222.17|10
1653730980000|2022-05-28 09:43:00|8342.34|8222.34|8343.07|8223.07|8343.12|8223.12|8342.34|8222.34|10
1653730990000|2022-05-28 09:43:10|8343.18|8223.18|8343.26|8223.26|8343.36|8223.36|8343.18|8223.18|5
1653731000000|2022-05-28 09:43:20|8343.37|8223.37|8342.5|8222.5|8343.37|8223.37|8342.5|8222.5|9
1653731010000|2022-05-28 09:43:30|8342.9|8222.9|8341.5|8221.5|8342.9|8222.9|8341.41|8221.41|10
1653731020000|2022-05-28 09:43:40|8341.35|8221.35|8340.4|8220.4|8341.35|8221.35|8340.4|8220.4|10
1653731030000|2022-05-28 09:43:50|8340.27|8220.27|8339.98|8219.98|8340.27|8220.27|8339.87|8219.87|10
1653731040000|2022-05-28 09:44:00|8339.94|8219.94|8340.12|8220.12|8340.14|8220.14|8339.74|8219.74|10
1653731050000|2022-05-28 09:44:10|8340.28|8220.28|8339.88|8219.88|8340.28|8220.28|8339.72|8219.72|9
1653731060000|2022-05-28 09:44:20|8339.83|8219.83|8339.74|8219.74|8339.83|8219.83|8339.57|8219.57|9
1653731070000|2022-05-28 09:44:30|8339.61|8219.61|8339.9|8219.9|8339.98|8219.98|8339.61|8219.61|7
1653731080000|2022-05-28 09:44:40|8339.89|8219.89|8339.65|8219.65|8339.89|8219.89|8339.65|8219.65|7
1653731090000|2022-05-28 09:44:50|8339.56|8219.56|8338.33|8218.33|8339.56|8219.56|8338.33|8218.33|9
1653731100000|2022-05-28 09:45:00|8338.23|8218.23|8336.21|8216.21|8338.23|8218.23|8336.21|8216.21|10
1653731110000|2022-05-28 09:45:10|8335.98|8215.98|8336.65|8216.65|8336.87|8216.87|8335.72|8215.72|9
1653731120000|2022-05-28 09:45:20|8336.51|8216.51|8336|8216|8336.63|8216.63|8336|8216|10
1653731130000|2022-05-28 09:45:30|8335.91|8215.91|8335.38|8215.38|8335.91|8215.91|8335.17|8215.17|10
1653731140000|2022-05-28 09:45:40|8335.36|8215.36|8335.04|8215.04|8335.42|8215.42|8335.04|8215.04|9
1653731150000|2022-05-28 09:45:50|8334.66|8214.66|8332.39|8212.39|8334.66|8214.66|8332.39|8212.39|10
1653731160000|2022-05-28 09:46:00|8332.08|8212.08|8331.61|8211.61|8332.08|8212.08|8331.31|8211.31|10
1653731170000|2022-05-28 09:46:10|8331.71|8211.71|8332.91|8212.91|8332.91|8212.91|8331.71|8211.71|10
1653731180000|2022-05-28 09:46:20|8333.32|8213.32|8333.79|8213.79|8333.79|8213.79|8333.32|8213.32|8
1653731190000|2022-05-28 09:46:30|8333.84|8213.84|8334.3|8214.3|8334.3|8214.3|8333.84|8213.84|10
1653731200000|2022-05-28 09:46:40|8334.39|8214.39|8335.19|8215.19|8335.19|8215.19|8334.38|8214.38|8
1653731210000|2022-05-28 09:46:50|8336.14|8216.14|8336.34|8216.34|8336.34|8216.34|8336.14|8216.14|9
1653731220000|2022-05-28 09:47:00|8336.27|8216.27|8336.47|8216.47|8336.47|8216.47|8335.98|8215.98|6
1653731230000|2022-05-28 09:47:10|8336.65|8216.65|8339.31|8219.31|8339.31|8219.31|8336.65|8216.65|10
1653731240000|2022-05-28 09:47:20|8339.58|8219.58|8342.2|8222.2|8342.2|8222.2|8339.58|8219.58|10
1653731250000|2022-05-28 09:47:30|8342.27|8222.27|8343.36|8223.36|8343.36|8223.36|8342.22|8222.22|10
1653731260000|2022-05-28 09:47:40|8343.24|8223.24|8344.14|8224.14|8344.14|8224.14|8343.24|8223.24|7
1653731270000|2022-05-28 09:47:50|8344.22|8224.22|8344.11|8224.11|8344.43|8224.43|8344.11|8224.11|9
1653731280000|2022-05-28 09:48:00|8344.1|8224.1|8346.01|8226.01|8346.01|8226.01|8344.1|8224.1|10
1653731290000|2022-05-28 09:48:10|8346.11|8226.11|8346.15|8226.15|8346.31|8226.31|8345.92|8225.92|10
1653731300000|2022-05-28 09:48:20|8346.25|8226.25|8346.08|8226.08|8346.39|8226.39|8346.08|8226.08|9
1653731310000|2022-05-28 09:48:30|8345.95|8225.95|8345.75|8225.75|8346.01|8226.01|8345.75|8225.75|9
1653731320000|2022-05-28 09:48:40|8345.77|8225.77|8345.48|8225.48|8345.77|8225.77|8345.35|8225.35|8
1653731330000|2022-05-28 09:48:50|8345.43|8225.43|8345.66|8225.66|8345.66|8225.66|8345.18|8225.18|10
1653731340000|2022-05-28 09:49:00|8345.64|8225.64|8345.82|8225.82|8345.82|8225.82|8345.32|8225.32|10
1653731350000|2022-05-28 09:49:10|8345.85|8225.85|8345.5|8225.5|8345.85|8225.85|8345.5|8225.5|9
1653731360000|2022-05-28 09:49:20|8345.42|8225.42|8345.87|8225.87|8345.87|8225.87|8345.42|8225.42|9
1653731370000|2022-05-28 09:49:30|8345.93|8225.93|8345.49|8225.49|8345.93|8225.93|8345.42|8225.42|8
1653731380000|2022-05-28 09:49:40|8345.5|8225.5|8345.23|8225.23|8345.5|8225.5|8345.16|8225.16|9
1653731390000|2022-05-28 09:49:50|8345.25|8225.25|8344.91|8224.91|8345.26|8225.26|8344.91|8224.91|5
1653731400000|2022-05-28 09:50:00|8344.65|8224.65|8344.26|8224.26|8344.65|8224.65|8344.2|8224.2|10
1653731410000|2022-05-28 09:50:10|8344.33|8224.33|8344.58|8224.58|8344.58|8224.58|8344.29|8224.29|10
1653731420000|2022-05-28 09:50:20|8344.6|8224.6|8345.01|8225.01|8345.07|8225.07|8344.6|8224.6|8
1653731430000|2022-05-28 09:50:30|8345.07|8225.07|8346.33|8226.33|8346.33|8226.33|8345.07|8225.07|10
1653731440000|2022-05-28 09:50:40|8346.34|8226.34|8346.47|8226.47|8346.47|8226.47|8346.18|8226.18|10
1653731450000|2022-05-28 09:50:50|8346.56|8226.56|8346.96|8226.96|8346.99|8226.99|8346.56|8226.56|9
1653731460000|2022-05-28 09:51:00|8347.39|8227.39|8348.31|8228.31|8348.31|8228.31|8347.39|8227.39|9
1653731470000|2022-05-28 09:51:10|8348.36|8228.36|8349.74|8229.74|8349.74|8229.74|8348.36|8228.36|7
1653731480000|2022-05-28 09:51:20|8350.04|8230.04|8353.55|8233.55|8353.55|8233.55|8350.04|8230.04|10
1653731490000|2022-05-28 09:51:30|8354.72|8234.72|8356.75|8236.75|8356.99|8236.99|8354.72|8234.72|9
1653731500000|2022-05-28 09:51:40|8356.79|8236.79|8355.79|8235.79|8356.79|8236.79|8355.79|8235.79|10
1653731510000|2022-05-28 09:51:50|8355.75|8235.75|8356.14|8236.14|8356.14|8236.14|8355.56|8235.56|8
1653731520000|2022-05-28 09:52:00|8356.05|8236.05|8356.33|8236.33|8356.33|8236.33|8355.76|8235.76|7
1653731530000|2022-05-28 09:52:10|8356.26|8236.26|8356.4|8236.4|8356.4|8236.4|8356.23|8236.23|7
1653731540000|2022-05-28 09:52:20|8356.44|8236.44|8356.28|8236.28|8356.63|8236.63|8356.28|8236.28|10
1653731550000|2022-05-28 09:52:30|8355.95|8235.95|8355.22|8235.22|8355.95|8235.95|8355.22|8235.22|10
1653731560000|2022-05-28 09:52:40|8355.21|8235.21|8355.22|8235.22|8355.45|8235.45|8355.21|8235.21|7
1653731570000|2022-05-28 09:52:50|8355.09|8235.09|8354.65|8234.65|8355.19|8235.19|8354.65|8234.65|9
1653731580000|2022-05-28 09:53:00|8354.78|8234.78|8354.82|8234.82|8354.82|8234.82|8354.08|8234.08|10
1653731590000|2022-05-28 09:53:10|8354.99|8234.99|8355.8|8235.8|8355.81|8235.81|8354.99|8234.99|10
1653731600000|2022-05-28 09:53:20|8355.73|8235.73|8355.47|8235.47|8355.73|8235.73|8355.45|8235.45|7
1653731610000|2022-05-28 09:53:30|8355.6|8235.6|8355.16|8235.16|8355.68|8235.68|8355.16|8235.16|8
1653731620000|2022-05-28 09:53:40|8354.97|8234.97|8354.44|8234.44|8354.97|8234.97|8354.34|8234.34|9
1653731630000|2022-05-28 09:53:50|8354.52|8234.52|8355.22|8235.22|8355.22|8235.22|8354.29|8234.29|9
1653731640000|2022-05-28 09:54:00|8355.2|8235.2|8355.17|8235.17|8355.26|8235.26|8355.09|8235.09|9
1653731650000|2022-05-28 09:54:10|8355.03|8235.03|8354.9|8234.9|8355.16|8235.16|8354.75|8234.75|9
1653731660000|2022-05-28 09:54:20|8354.92|8234.92|8354.6|8234.6|8354.93|8234.93|8354.6|8234.6|8
1653731670000|2022-05-28 09:54:30|8354.62|8234.62|8354.55|8234.55|8354.62|8234.62|8354.45|8234.45|5
1653731680000|2022-05-28 09:54:40|8354.47|8234.47|8354.26|8234.26|8354.53|8234.53|8354.23|8234.23|10
1653731690000|2022-05-28 09:54:50|8354.21|8234.21|8352.42|8232.42|8354.22|8234.22|8352.42|8232.42|9
1653731700000|2022-05-28 09:55:00|8352.07|8232.07|8351.46|8231.46|8352.07|8232.07|8351.45|8231.45|10
1653731710000|2022-05-28 09:55:10|8351.25|8231.25|8350.93|8230.93|8351.25|8231.25|8350.93|8230.93|6
1653731720000|2022-05-28 09:55:20|8350.78|8230.78|8350.94|8230.94|8350.94|8230.94|8350.58|8230.58|9
1653731730000|2022-05-28 09:55:30|8350.9|8230.9|8350.72|8230.72|8350.9|8230.9|8350.72|8230.72|6
1653731740000|2022-05-28 09:55:40|8350.69|8230.69|8350.79|8230.79|8350.79|8230.79|8350.65|8230.65|8
1653731750000|2022-05-28 09:55:50|8350.81|8230.81|8350.71|8230.71|8351|8231|8350.71|8230.71|10
1653731760000|2022-05-28 09:56:00|8350.75|8230.75|8350.19|8230.19|8350.75|8230.75|8350.19|8230.19|8
1653731770000|2022-05-28 09:56:10|8350.1|8230.1|8348.37|8228.37|8350.1|8230.1|8348.37|8228.37|10
1653731780000|2022-05-28 09:56:20|8347.89|8227.89|8345.99|8225.99|8347.89|8227.89|8345.99|8225.99|10
1653731790000|2022-05-28 09:56:30|8346.08|8226.08|8346.23|8226.23|8346.41|8226.41|8345.79|8225.79|8
1653731800000|2022-05-28 09:56:40|8346.05|8226.05|8345|8225|8346.06|8226.06|8344.98|8224.98|9
1653731810000|2022-05-28 09:56:50|8344.76|8224.76|8343.87|8223.87|8344.76|8224.76|8343.8|8223.8|7
1653731820000|2022-05-28 09:57:00|8343.84|8223.84|8343.44|8223.44|8343.84|8223.84|8343.27|8223.27|9
1653731830000|2022-05-28 09:57:10|8343.54|8223.54|8343.38|8223.38|8343.54|8223.54|8343.15|8223.15|9
1653731840000|2022-05-28 09:57:20|8343.41|8223.41|8343.74|8223.74|8343.74|8223.74|8343.41|8223.41|4
1653731850000|2022-05-28 09:57:30|8343.68|8223.68|8343.2|8223.2|8343.68|8223.68|8343.15|8223.15|7
1653731860000|2022-05-28 09:57:40|8343.39|8223.39|8343.09|8223.09|8343.5|8223.5|8343.09|8223.09|7
1653731870000|2022-05-28 09:57:50|8343.01|8223.01|8343.53|8223.53|8343.53|8223.53|8342.96|8222.96|10
1653731880000|2022-05-28 09:58:00|8343.47|8223.47|8345.58|8225.58|8345.58|8225.58|8343.46|8223.46|9
1653731890000|2022-05-28 09:58:10|8345.83|8225.83|8345.24|8225.24|8345.97|8225.97|8345.24|8225.24|8
1653731900000|2022-05-28 09:58:20|8345.4|8225.4|8344.31|8224.31|8345.4|8225.4|8344.2|8224.2|8
1653731910000|2022-05-28 09:58:30|8344.3|8224.3|8344.57|8224.57|8344.57|8224.57|8344.18|8224.18|7
1653731920000|2022-05-28 09:58:40|8344.95|8224.95|8345.44|8225.44|8345.5|8225.5|8344.88|8224.88|10
1653731930000|2022-05-28 09:58:50|8345.41|8225.41|8346.18|8226.18|8346.18|8226.18|8345.41|8225.41|5
1653731940000|2022-05-28 09:59:00|8346.07|8226.07|8346.24|8226.24|8346.24|8226.24|8345.88|8225.88|9
1653731950000|2022-05-28 09:59:10|8346.44|8226.44|8346.16|8226.16|8346.45|8226.45|8346.16|8226.16|4
1653731960000|2022-05-28 09:59:20|8346.24|8226.24|8346.59|8226.59|8346.66|8226.66|8346.24|8226.24|7
1653731970000|2022-05-28 09:59:30|8346.76|8226.76|8347.01|8227.01|8347.08|8227.08|8346.76|8226.76|10
1653731980000|2022-05-28 09:59:40|8347.06|8227.06|8347.06|8227.06|8347.14|8227.14|8346.98|8226.98|8
1653731990000|2022-05-28 09:59:50|8347.18|8227.18|8345.68|8225.68|8347.24|8227.24|8345.68|8225.68|9
1653732000000|2022-05-28 10:00:00|8345.67|8225.67|8341.5|8221.5|8345.67|8225.67|8341.5|8221.5|10
1653732010000|2022-05-28 10:00:10|8341.38|8221.38|8341.32|8221.32|8341.57|8221.57|8341.07|8221.07|10
1653732020000|2022-05-28 10:00:20|8341.25|8221.25|8340.77|8220.77|8341.25|8221.25|8340.77|8220.77|7
1653732030000|2022-05-28 10:00:30|8340.86|8220.86|8341.45|8221.45|8341.55|8221.55|8340.86|8220.86|8
1653732040000|2022-05-28 10:00:40|8341.55|8221.55|8341.32|8221.32|8341.55|8221.55|8341.32|8221.32|6
1653732050000|2022-05-28 10:00:50|8341.29|8221.29|8340.08|8220.08|8341.29|8221.29|8340.08|8220.08|9
1653732060000|2022-05-28 10:01:00|8339.93|8219.93|8340.02|8220.02|8340.02|8220.02|8338.92|8218.92|10
1653732070000|2022-05-28 10:01:10|8340.16|8220.16|8339.93|8219.93|8340.16|8220.16|8339.48|8219.48|10
1653732080000|2022-05-28 10:01:20|8340.18|8220.18|8341.96|8221.96|8341.96|8221.96|8340.18|8220.18|9
1653732090000|2022-05-28 10:01:30|8342.07|8222.07|8342.16|8222.16|8342.23|8222.23|8342.07|8222.07|8
1653732100000|2022-05-28 10:01:40|8342.18|8222.18|8345.07|8225.07|8345.07|8225.07|8342.18|8222.18|9
1653732110000|2022-05-28 10:01:50|8345.44|8225.44|8344.85|8224.85|8345.44|8225.44|8344.85|8224.85|10
1653732120000|2022-05-28 10:02:00|8344.99|8224.99|8345.54|8225.54|8345.54|8225.54|8344.99|8224.99|7
1653732130000|2022-05-28 10:02:10|8345.55|8225.55|8345.84|8225.84|8345.84|8225.84|8345.53|8225.53|7
1653732140000|2022-05-28 10:02:20|8345.92|8225.92|8346.54|8226.54|8346.66|8226.66|8345.92|8225.92|9
1653732150000|2022-05-28 10:02:30|8346.6|8226.6|8347.5|8227.5|8347.5|8227.5|8346.6|8226.6|9
1653732160000|2022-05-28 10:02:40|8347.47|8227.47|8347.91|8227.91|8347.91|8227.91|8347.47|8227.47|10
1653732170000|2022-05-28 10:02:50|8348.18|8228.18|8348.86|8228.86|8348.86|8228.86|8348.18|8228.18|10
1653732180000|2022-05-28 10:03:00|8348.92|8228.92|8349.02|8229.02|8349.28|8229.28|8348.86|8228.86|9
1653732190000|2022-05-28 10:03:10|8349|8229|8347.48|8227.48|8349|8229|8347.14|8227.14|10
1653732200000|2022-05-28 10:03:20|8347.57|8227.57|8346.85|8226.85|8347.6|8227.6|8346.85|8226.85|10
1653732210000|2022-05-28 10:03:30|8346.68|8226.68|8345.6|8225.6|8346.68|8226.68|8345.6|8225.6|10
1653732220000|2022-05-28 10:03:40|8345.57|8225.57|8345.11|8225.11|8345.57|8225.57|8345.11|8225.11|8
1653732230000|2022-05-28 10:03:50|8345.06|8225.06|8343.67|8223.67|8345.06|8225.06|8343.67|8223.67|7
1653732240000|2022-05-28 10:04:00|8343.26|8223.26|8341.91|8221.91|8343.26|8223.26|8341.91|8221.91|10
1653732250000|2022-05-28 10:04:10|8341.86|8221.86|8338.17|8218.17|8341.86|8221.86|8338.17|8218.17|10
1653732260000|2022-05-28 10:04:20|8337.86|8217.86|8337.55|8217.55|8337.86|8217.86|8337.55|8217.55|10
1653732270000|2022-05-28 10:04:30|8337.58|8217.58|8337.95|8217.95|8337.95|8217.95|8337.53|8217.53|9
1653732280000|2022-05-28 10:04:40|8338.01|8218.01|8337.58|8217.58|8338.05|8218.05|8337.58|8217.58|10
1653732290000|2022-05-28 10:04:50|8337.57|8217.57|8337.34|8217.34|8337.69|8217.69|8337.25|8217.25|10
1653732300000|2022-05-28 10:05:00|8337.4|8217.4|8337.9|8217.9|8337.9|8217.9|8337.22|8217.22|8
1653732310000|2022-05-28 10:05:10|8338.16|8218.16|8339.11|8219.11|8339.11|8219.11|8338.16|8218.16|10
1653732320000|2022-05-28 10:05:20|8339.05|8219.05|8339.84|8219.84|8339.97|8219.97|8338.92|8218.92|10
1653732330000|2022-05-28 10:05:30|8339.4|8219.4|8339.86|8219.86|8339.88|8219.88|8339.4|8219.4|8
1653732340000|2022-05-28 10:05:40|8340.04|8220.04|8340.81|8220.81|8340.81|8220.81|8340.04|8220.04|7
1653732350000|2022-05-28 10:05:50|8341|8221|8342.27|8222.27|8342.27|8222.27|8341|8221|10
1653732360000|2022-05-28 10:06:00|8342.28|8222.28|8343.66|8223.66|8343.66|8223.66|8342.28|8222.28|10
1653732370000|2022-05-28 10:06:10|8343.59|8223.59|8343.57|8223.57|8343.7|8223.7|8343.54|8223.54|8
1653732380000|2022-05-28 10:06:20|8343.54|8223.54|8343.71|8223.71|8343.71|8223.71|8343.54|8223.54|5
1653732390000|2022-05-28 10:06:30|8343.68|8223.68|8344.02|8224.02|8344.17|8224.17|8343.62|8223.62|6
1653732400000|2022-05-28 10:06:40|8344.07|8224.07|8344.33|8224.33|8344.72|8224.72|8344.07|8224.07|9
1653732410000|2022-05-28 10:06:50|8344.34|8224.34|8343.41|8223.41|8344.89|8224.89|8343.41|8223.41|10
1653732420000|2022-05-28 10:07:00|8343.38|8223.38|8343.05|8223.05|8343.47|8223.47|8343.05|8223.05|10
1653732430000|2022-05-28 10:07:10|8343.04|8223.04|8340.75|8220.75|8343.04|8223.04|8340.75|8220.75|10
1653732440000|2022-05-28 10:07:20|8340.72|8220.72|8338.62|8218.62|8340.73|8220.73|8338.62|8218.62|9
1653732450000|2022-05-28 10:07:30|8338.52|8218.52|8337.63|8217.63|8338.52|8218.52|8337.63|8217.63|9
1653732460000|2022-05-28 10:07:40|8337.11|8217.11|8336.3|8216.3|8337.11|8217.11|8335.91|8215.91|9
1653732470000|2022-05-28 10:07:50|8336.16|8216.16|8334.55|8214.55|8336.16|8216.16|8334.55|8214.55|8
1653732480000|2022-05-28 10:08:00|8334.42|8214.42|8334.21|8214.21|8334.42|8214.42|8334.17|8214.17|10
1653732490000|2022-05-28 10:08:10|8334.24|8214.24|8333.6|8213.6|8334.24|8214.24|8333.6|8213.6|8
1653732500000|2022-05-28 10:08:20|8333.14|8213.14|8331.68|8211.68|8333.14|8213.14|8331.56|8211.56|9
1653732510000|2022-05-28 10:08:30|8331.64|8211.64|8330.68|8210.68|8331.64|8211.64|8330.64|8210.64|9
1653732520000|2022-05-28 10:08:40|8330.54|8210.54|8329.7|8209.7|8330.54|8210.54|8329.7|8209.7|9
1653732530000|2022-05-28 10:08:50|8329.59|8209.59|8328.16|8208.16|8329.59|8209.59|8328.16|8208.16|10
1653732540000|2022-05-28 10:09:00|8327.99|8207.99|8327.85|8207.85|8328.23|8208.23|8327.85|8207.85|10
1653732550000|2022-05-28 10:09:10|8327.8|8207.8|8327.89|8207.89|8328.13|8208.13|8327.79|8207.79|9
1653732560000|2022-05-28 10:09:20|8327.94|8207.94|8327.55|8207.55|8328.04|8208.04|8327.54|8207.54|9
1653732570000|2022-05-28 10:09:30|8327.54|8207.54|8328.06|8208.06|8328.06|8208.06|8327.16|8207.16|9
1653732580000|2022-05-28 10:09:40|8328.13|8208.13|8328.1|8208.1|8328.13|8208.13|8327.93|8207.93|6
1653732590000|2022-05-28 10:09:50|8328.58|8208.58|8328.86|8208.86|8328.87|8208.87|8328.11|8208.11|10
1653732600000|2022-05-28 10:10:00|8328.76|8208.76|8328.72|8208.72|8328.79|8208.79|8328.62|8208.62|7
1653732610000|2022-05-28 10:10:10|8328.8|8208.8|8330.56|8210.56|8330.56|8210.56|8328.8|8208.8|10
1653732620000|2022-05-28 10:10:20|8330.66|8210.66|8331.36|8211.36|8331.54|8211.54|8330.66|8210.66|9
1653732630000|2022-05-28 10:10:30|8331.46|8211.46|8331.07|8211.07|8332.03|8212.03|8331.07|8211.07|10
1653732640000|2022-05-28 10:10:40|8331.04|8211.04|8331.16|8211.16|8331.16|8211.16|8331.03|8211.03|9
1653732650000|2022-05-28 10:10:50|8331.2|8211.2|8330.9|8210.9|8331.2|8211.2|8330.9|8210.9|8
1653732660000|2022-05-28 10:11:00|8330.91|8210.91|8331.18|8211.18|8331.18|8211.18|8330.87|8210.87|8
1653732670000|2022-05-28 10:11:10|8331.3|8211.3|8331.82|8211.82|8331.82|8211.82|8331.3|8211.3|10
1653732680000|2022-05-28 10:11:20|8331.73|8211.73|8331.34|8211.34|8331.73|8211.73|8331.34|8211.34|8
1653732690000|2022-05-28 10:11:30|8331.45|8211.45|8331.12|8211.12|8331.69|8211.69|8331.02|8211.02|9
1653732700000|2022-05-28 10:11:40|8331.2|8211.2|8331.97|8211.97|8331.97|8211.97|8331.2|8211.2|7
1653732710000|2022-05-28 10:11:50|8331.93|8211.93|8331.27|8211.27|8332|8212|8331.27|8211.27|10
1653732720000|2022-05-28 10:12:00|8330.82|8210.82|8330.39|8210.39|8330.82|8210.82|8330.26|8210.26|10
1653732730000|2022-05-28 10:12:10|8330.34|8210.34|8331.28|8211.28|8331.31|8211.31|8330.24|8210.24|9
1653732740000|2022-05-28 10:12:20|8331.31|8211.31|8330.94|8210.94|8331.64|8211.64|8330.94|8210.94|10
1653732750000|2022-05-28 10:12:30|8330.92|8210.92|8330.84|8210.84|8331.34|8211.34|8330.52|8210.52|9
1653732760000|2022-05-28 10:12:40|8330.48|8210.48|8329.3|8209.3|8330.48|8210.48|8329.12|8209.12|10
1653732770000|2022-05-28 10:12:50|8329.4|8209.4|8329.26|8209.26|8329.45|8209.45|8329.26|8209.26|10
1653732780000|2022-05-28 10:13:00|8329.25|8209.25|8328.78|8208.78|8329.26|8209.26|8328.78|8208.78|7
1653732790000|2022-05-28 10:13:10|8328.79|8208.79|8328.59|8208.59|8328.79|8208.79|8328.59|8208.59|7
1653732800000|2022-05-28 10:13:20|8328.26|8208.26|8328.71|8208.71|8328.71|8208.71|8328.26|8208.26|7
1653732810000|2022-05-28 10:13:30|8328.51|8208.51|8328.37|8208.37|8328.52|8208.52|8328.37|8208.37|5
1653732820000|2022-05-28 10:13:40|8328.34|8208.34|8328.63|8208.63|8328.63|8208.63|8328.32|8208.32|9
1653732830000|2022-05-28 10:13:50|8328.61|8208.61|8327.01|8207.01|8328.63|8208.63|8327.01|8207.01|10
1653732840000|2022-05-28 10:14:00|8326.98|8206.98|8326.39|8206.39|8326.98|8206.98|8326.31|8206.31|10
1653732850000|2022-05-28 10:14:10|8326.44|8206.44|8326.79|8206.79|8326.89|8206.89|8326.44|8206.44|8
1653732860000|2022-05-28 10:14:20|8326.52|8206.52|8326.28|8206.28|8326.54|8206.54|8326.28|8206.28|10
1653732870000|2022-05-28 10:14:30|8326.29|8206.29|8326.39|8206.39|8326.52|8206.52|8326.29|8206.29|9
1653732880000|2022-05-28 10:14:40|8326.33|8206.33|8326.32|8206.32|8326.41|8206.41|8326.29|8206.29|9
1653732890000|2022-05-28 10:14:50|8326.19|8206.19|8326.21|8206.21|8326.25|8206.25|8326.13|8206.13|8
1653732900000|2022-05-28 10:15:00|8326.23|8206.23|8325.55|8205.55|8326.23|8206.23|8325.55|8205.55|6
1653732910000|2022-05-28 10:15:10|8325.52|8205.52|8325.03|8205.03|8325.54|8205.54|8325.03|8205.03|8
1653732920000|2022-05-28 10:15:20|8325.02|8205.02|8325.99|8205.99|8325.99|8205.99|8324.99|8204.99|8
1653732930000|2022-05-28 10:15:30|8326.54|8206.54|8328.23|8208.23|8328.23|8208.23|8326.54|8206.54|10
1653732940000|2022-05-28 10:15:40|8328.41|8208.41|8327.78|8207.78|8328.42|8208.42|8327.71|8207.71|10
1653732950000|2022-05-28 10:15:50|8327.81|8207.81|8328.14|8208.14|8328.14|8208.14|8327.8|8207.8|7
1653732960000|2022-05-28 10:16:00|8328.16|8208.16|8329.14|8209.14|8329.14|8209.14|8328.16|8208.16|10
1653732970000|2022-05-28 10:16:10|8329.28|8209.28|8331.08|8211.08|8331.08|8211.08|8329.28|8209.28|9
1653732980000|2022-05-28 10:16:20|8331.62|8211.62|8333.07|8213.07|8333.07|8213.07|8331.62|8211.62|10
1653732990000|2022-05-28 10:16:30|8333.08|8213.08|8333.24|8213.24|8333.31|8213.31|8333.08|8213.08|7
1653733000000|2022-05-28 10:16:40|8333.35|8213.35|8334.19|8214.19|8334.19|8214.19|8333.35|8213.35|7
1653733010000|2022-05-28 10:16:50|8333.51|8213.51|8333.19|8213.19|8333.55|8213.55|8333.19|8213.19|9
1653733020000|2022-05-28 10:17:00|8333.04|8213.04|8332.73|8212.73|8333.04|8213.04|8332.64|8212.64|9
1653733030000|2022-05-28 10:17:10|8332.55|8212.55|8333.39|8213.39|8333.44|8213.44|8332.55|8212.55|9
1653733040000|2022-05-28 10:17:20|8333.47|8213.47|8334.11|8214.11|8334.11|8214.11|8333.47|8213.47|10
1653733050000|2022-05-28 10:17:30|8334.07|8214.07|8334.16|8214.16|8334.17|8214.17|8334.07|8214.07|7
1653733060000|2022-05-28 10:17:40|8334.5|8214.5|8335.24|8215.24|8335.25|8215.25|8334.5|8214.5|5
1653733070000|2022-05-28 10:17:50|8334.89|8214.89|8334.94|8214.94|8335|8215|8334.78|8214.78|7
1653733080000|2022-05-28 10:18:00|8335.41|8215.41|8336.53|8216.53|8336.53|8216.53|8335.37|8215.37|10
1653733090000|2022-05-28 10:18:10|8336.76|8216.76|8335.01|8215.01|8337.16|8217.16|8335.01|8215.01|10
1653733100000|2022-05-28 10:18:20|8333.92|8213.92|8331.39|8211.39|8333.92|8213.92|8331.39|8211.39|10
1653733110000|2022-05-28 10:18:30|8331.2|8211.2|8330.75|8210.75|8331.2|8211.2|8330.75|8210.75|9
1653733120000|2022-05-28 10:18:40|8330.19|8210.19|8329.78|8209.78|8330.19|8210.19|8329.61|8209.61|9
1653733130000|2022-05-28 10:18:50|8329.82|8209.82|8329.78|8209.78|8329.89|8209.89|8329.77|8209.77|7
1653733140000|2022-05-28 10:19:00|8329.68|8209.68|8329.54|8209.54|8329.68|8209.68|8329.41|8209.41|9
1653733150000|2022-05-28 10:19:10|8329.51|8209.51|8330.07|8210.07|8330.1|8210.1|8329.47|8209.47|9
1653733160000|2022-05-28 10:19:20|8330.08|8210.08|8330.12|8210.12|8330.31|8210.31|8329.97|8209.97|10
1653733170000|2022-05-28 10:19:30|8330.17|8210.17|8329.94|8209.94|8330.21|8210.21|8329.93|8209.93|7
1653733180000|2022-05-28 10:19:40|8330.02|8210.02|8329|8209|8330.19|8210.19|8329|8209|8
1653733190000|2022-05-28 10:19:50|8328.53|8208.53|8327.68|8207.68|8328.54|8208.54|8327.68|8207.68|8
1653733200000|2022-05-28 10:20:00|8327.66|8207.66|8326.91|8206.91|8327.66|8207.66|8326.91|8206.91|10
1653733210000|2022-05-28 10:20:10|8326.86|8206.86|8325.16|8205.16|8327.01|8207.01|8325.16|8205.16|10
1653733220000|2022-05-28 10:20:20|8325.1|8205.1|8324.13|8204.13|8325.1|8205.1|8324.13|8204.13|10
1653733230000|2022-05-28 10:20:30|8323.55|8203.55|8322.24|8202.24|8323.55|8203.55|8322.21|8202.21|9
1653733240000|2022-05-28 10:20:40|8322.16|8202.16|8322.34|8202.34|8322.71|8202.71|8322.16|8202.16|10
1653733250000|2022-05-28 10:20:50|8322.45|8202.45|8322.16|8202.16|8322.45|8202.45|8322.16|8202.16|9
1653733260000|2022-05-28 10:21:00|8321.84|8201.84|8321.89|8201.89|8322.19|8202.19|8321.8|8201.8|10
1653733270000|2022-05-28 10:21:10|8321.91|8201.91|8321.8|8201.8|8322.06|8202.06|8321.8|8201.8|10
1653733280000|2022-05-28 10:21:20|8321.75|8201.75|8321.84|8201.84|8321.84|8201.84|8321.66|8201.66|9
1653733290000|2022-05-28 10:21:30|8321.79|8201.79|8321.59|8201.59|8321.85|8201.85|8321.59|8201.59|8
1653733300000|2022-05-28 10:21:40|8321.66|8201.66|8321.52|8201.52|8321.68|8201.68|8321.49|8201.49|8
1653733310000|2022-05-28 10:21:50|8322.38|8202.38|8322.16|8202.16|8322.41|8202.41|8322.07|8202.07|5
1653733320000|2022-05-28 10:22:00|8322.06|8202.06|8322.07|8202.07|8322.2|8202.2|8322.06|8202.06|6
1653733330000|2022-05-28 10:22:10|8322.15|8202.15|8322.2|8202.2|8322.2|8202.2|8322.15|8202.15|5
1653733340000|2022-05-28 10:22:20|8322.25|8202.25|8322.84|8202.84|8322.84|8202.84|8322.24|8202.24|8
1653733350000|2022-05-28 10:22:30|8323.26|8203.26|8325.86|8205.86|8325.9|8205.9|8323.26|8203.26|10
1653733360000|2022-05-28 10:22:40|8326.09|8206.09|8327.21|8207.21|8327.21|8207.21|8326.09|8206.09|10
1653733370000|2022-05-28 10:22:50|8327.34|8207.34|8328.07|8208.07|8328.09|8208.09|8327.34|8207.34|9
1653733380000|2022-05-28 10:23:00|8328.01|8208.01|8330.3|8210.3|8330.3|8210.3|8328.01|8208.01|8
1653733390000|2022-05-28 10:23:10|8330.36|8210.36|8333.47|8213.47|8333.47|8213.47|8330.34|8210.34|10
1653733400000|2022-05-28 10:23:20|8333.43|8213.43|8334.39|8214.39|8334.63|8214.63|8333.43|8213.43|10
1653733410000|2022-05-28 10:23:30|8334.48|8214.48|8337.26|8217.26|8337.26|8217.26|8334.15|8214.15|10
1653733420000|2022-05-28 10:23:40|8337.59|8217.59|8341.74|8221.74|8341.74|8221.74|8337.59|8217.59|10
1653733430000|2022-05-28 10:23:50|8342.47|8222.47|8351.09|8231.09|8351.09|8231.09|8342.47|8222.47|10
1653733440000|2022-05-28 10:24:00|8351.42|8231.42|8355.45|8235.45|8355.45|8235.45|8351.42|8231.42|10
1653733450000|2022-05-28 10:24:10|8355.73|8235.73|8357.55|8237.55|8357.86|8237.86|8355.73|8235.73|10
1653733460000|2022-05-28 10:24:20|8357.72|8237.72|8359.49|8239.49|8359.53|8239.53|8357.72|8237.72|10
1653733470000|2022-05-28 10:24:30|8359.37|8239.37|8361.5|8241.5|8361.59|8241.59|8359.37|8239.37|10
1653733480000|2022-05-28 10:24:40|8361.23|8241.23|8360.44|8240.44|8361.23|8241.23|8360.44|8240.44|9
1653733490000|2022-05-28 10:24:50|8360.23|8240.23|8360.07|8240.07|8360.33|8240.33|8359.61|8239.61|9
1653733500000|2022-05-28 10:25:00|8359.84|8239.84|8360.65|8240.65|8360.65|8240.65|8359.84|8239.84|10
1653733510000|2022-05-28 10:25:10|8360.82|8240.82|8362.13|8242.13|8362.13|8242.13|8360.82|8240.82|10
1653733520000|2022-05-28 10:25:20|8362|8242|8363.59|8243.59|8363.59|8243.59|8362|8242|9
1653733530000|2022-05-28 10:25:30|8364.19|8244.19|8363.87|8243.87|8364.23|8244.23|8363.87|8243.87|10
1653733540000|2022-05-28 10:25:40|8363.72|8243.72|8362.82|8242.82|8363.72|8243.72|8362.78|8242.78|10
1653733550000|2022-05-28 10:25:50|8362.86|8242.86|8362.65|8242.65|8362.92|8242.92|8362.61|8242.61|10
1653733560000|2022-05-28 10:26:00|8362.08|8242.08|8361.61|8241.61|8362.08|8242.08|8361.58|8241.58|10
1653733570000|2022-05-28 10:26:10|8361.62|8241.62|8362.26|8242.26|8362.26|8242.26|8361.59|8241.59|7
1653733580000|2022-05-28 10:26:20|8362.41|8242.41|8362.83|8242.83|8362.95|8242.95|8362.06|8242.06|10
1653733590000|2022-05-28 10:26:30|8362.8|8242.8|8363.5|8243.5|8363.68|8243.68|8362.8|8242.8|10
1653733600000|2022-05-28 10:26:40|8363.49|8243.49|8363.43|8243.43|8363.49|8243.49|8363.27|8243.27|6
1653733610000|2022-05-28 10:26:50|8363.55|8243.55|8363.78|8243.78|8363.91|8243.91|8363.4|8243.4|9
1653733620000|2022-05-28 10:27:00|8363.86|8243.86|8363.98|8243.98|8364.27|8244.27|8363.8|8243.8|10
1653733630000|2022-05-28 10:27:10|8363.99|8243.99|8367.34|8247.34|8367.34|8247.34|8363.99|8243.99|10
1653733640000|2022-05-28 10:27:20|8367.44|8247.44|8367.39|8247.39|8367.62|8247.62|8367.39|8247.39|9
1653733650000|2022-05-28 10:27:30|8367.48|8247.48|8367.65|8247.65|8367.65|8247.65|8367.48|8247.48|5
1653733660000|2022-05-28 10:27:40|8367.87|8247.87|8368.07|8248.07|8368.07|8248.07|8367.81|8247.81|8
1653733670000|2022-05-28 10:27:50|8367.98|8247.98|8368.42|8248.42|8368.49|8248.49|8367.98|8247.98|6
1653733680000|2022-05-28 10:28:00|8368.43|8248.43|8368.89|8248.89|8368.89|8248.89|8368.43|8248.43|9
1653733690000|2022-05-28 10:28:10|8368.82|8248.82|8367.58|8247.58|8368.82|8248.82|8367.58|8247.58|10
1653733700000|2022-05-28 10:28:20|8367.67|8247.67|8367.51|8247.51|8367.67|8247.67|8367.39|8247.39|9
1653733710000|2022-05-28 10:28:30|8367.53|8247.53|8367.48|8247.48|8367.61|8247.61|8367.48|8247.48|9
1653733720000|2022-05-28 10:28:40|8367.5|8247.5|8367.79|8247.79|8367.82|8247.82|8367.5|8247.5|8
1653733730000|2022-05-28 10:28:50|8367.89|8247.89|8369.74|8249.74|8369.74|8249.74|8367.89|8247.89|10
1653733740000|2022-05-28 10:29:00|8370.22|8250.22|8371.47|8251.47|8371.47|8251.47|8370.22|8250.22|10
1653733750000|2022-05-28 10:29:10|8371.44|8251.44|8371.26|8251.26|8371.44|8251.44|8371.05|8251.05|8
1653733760000|2022-05-28 10:29:20|8371.3|8251.3|8371.68|8251.68|8371.68|8251.68|8371.3|8251.3|9
1653733770000|2022-05-28 10:29:30|8371.69|8251.69|8373.25|8253.25|8373.25|8253.25|8371.69|8251.69|9
1653733780000|2022-05-28 10:29:40|8373.51|8253.51|8372.25|8252.25|8373.51|8253.51|8372.25|8252.25|8
1653733790000|2022-05-28 10:29:50|8372.45|8252.45|8372.78|8252.78|8372.97|8252.97|8372.45|8252.45|10
1653733800000|2022-05-28 10:30:00|8372.87|8252.87|8372.46|8252.46|8372.87|8252.87|8372.46|8252.46|9
1653733810000|2022-05-28 10:30:10|8372.5|8252.5|8372.88|8252.88|8372.88|8252.88|8372.15|8252.15|10
1653733820000|2022-05-28 10:30:20|8372.85|8252.85|8373.63|8253.63|8373.63|8253.63|8372.85|8252.85|9
1653733830000|2022-05-28 10:30:30|8373.65|8253.65|8374.19|8254.19|8374.22|8254.22|8373.65|8253.65|10
1653733840000|2022-05-28 10:30:40|8374.23|8254.23|8374.34|8254.34|8374.34|8254.34|8374.19|8254.19|7
1653733850000|2022-05-28 10:30:50|8374.37|8254.37|8374.4|8254.4|8374.49|8254.49|8374.37|8254.37|7
1653733860000|2022-05-28 10:31:00|8375.17|8255.17|8373.58|8253.58|8375.29|8255.29|8373.58|8253.58|9
1653733870000|2022-05-28 10:31:10|8373.43|8253.43|8372.22|8252.22|8373.43|8253.43|8372.22|8252.22|10
1653733880000|2022-05-28 10:31:20|8371.66|8251.66|8370.7|8250.7|8371.66|8251.66|8370.66|8250.66|10
1653733890000|2022-05-28 10:31:30|8370.37|8250.37|8368.31|8248.31|8370.39|8250.39|8368.31|8248.31|10
1653733900000|2022-05-28 10:31:40|8368.11|8248.11|8367.62|8247.62|8368.13|8248.13|8367.59|8247.59|8
1653733910000|2022-05-28 10:31:50|8367.49|8247.49|8367.11|8247.11|8367.61|8247.61|8367.11|8247.11|8
1653733920000|2022-05-28 10:32:00|8366.55|8246.55|8364.26|8244.26|8366.65|8246.65|8364.26|8244.26|10
1653733930000|2022-05-28 10:32:10|8363.47|8243.47|8360.33|8240.33|8363.47|8243.47|8360.33|8240.33|9
1653733940000|2022-05-28 10:32:20|8360.28|8240.28|8360.31|8240.31|8360.31|8240.31|8360.12|8240.12|9
1653733950000|2022-05-28 10:32:30|8360.32|8240.32|8360.41|8240.41|8360.41|8240.41|8360.16|8240.16|7
1653733960000|2022-05-28 10:32:40|8360.36|8240.36|8360.12|8240.12|8360.49|8240.49|8360.12|8240.12|9
1653733970000|2022-05-28 10:32:50|8360.09|8240.09|8359.45|8239.45|8360.09|8240.09|8359.35|8239.35|9
1653733980000|2022-05-28 10:33:00|8359.46|8239.46|8359.12|8239.12|8359.46|8239.46|8359.11|8239.11|7
1653733990000|2022-05-28 10:33:10|8359.1|8239.1|8359.48|8239.48|8359.48|8239.48|8359.1|8239.1|7
1653734000000|2022-05-28 10:33:20|8359.62|8239.62|8360.08|8240.08|8360.08|8240.08|8359.62|8239.62|8
1653734010000|2022-05-28 10:33:30|8360.57|8240.57|8360.57|8240.57|8360.7|8240.7|8360.49|8240.49|7
1653734020000|2022-05-28 10:33:40|8360.5|8240.5|8359.44|8239.44|8360.5|8240.5|8359.44|8239.44|9
1653734030000|2022-05-28 10:33:50|8359.55|8239.55|8358.04|8238.04|8359.55|8239.55|8358.04|8238.04|4
1653734040000|2022-05-28 10:34:00|8358.06|8238.06|8357.81|8237.81|8358.07|8238.07|8357.71|8237.71|9
1653734050000|2022-05-28 10:34:10|8357.87|8237.87|8357.31|8237.31|8357.87|8237.87|8357.31|8237.31|6
1653734060000|2022-05-28 10:34:20|8357.29|8237.29|8357.46|8237.46|8357.46|8237.46|8356.7|8236.7|9
1653734070000|2022-05-28 10:34:30|8357.5|8237.5|8357.25|8237.25|8357.5|8237.5|8357.2|8237.2|8
1653734080000|2022-05-28 10:34:40|8357.11|8237.11|8357.71|8237.71|8357.71|8237.71|8357.11|8237.11|6
1653734090000|2022-05-28 10:34:50|8357.77|8237.77|8358.14|8238.14|8358.19|8238.19|8357.77|8237.77|7
1653734100000|2022-05-28 10:35:00|8358.01|8238.01|8358.3|8238.3|8358.32|8238.32|8358.01|8238.01|8
1653734110000|2022-05-28 10:35:10|8358.12|8238.12|8358.29|8238.29|8358.34|8238.34|8358.12|8238.12|7
1653734120000|2022-05-28 10:35:20|8358.25|8238.25|8359.1|8239.1|8359.1|8239.1|8358.24|8238.24|6
1653734130000|2022-05-28 10:35:30|8359.16|8239.16|8359.31|8239.31|8359.38|8239.38|8359.16|8239.16|10
1653734140000|2022-05-28 10:35:40|8359.27|8239.27|8359.49|8239.49|8359.49|8239.49|8359.27|8239.27|7
1653734150000|2022-05-28 10:35:50|8359.47|8239.47|8359.98|8239.98|8360.04|8240.04|8359.47|8239.47|6
1653734160000|2022-05-28 10:36:00|8359.92|8239.92|8360.02|8240.02|8360.08|8240.08|8359.92|8239.92|9
1653734170000|2022-05-28 10:36:10|8360.1|8240.1|8358.37|8238.37|8360.1|8240.1|8358.37|8238.37|10
1653734180000|2022-05-28 10:36:20|8358.32|8238.32|8357.69|8237.69|8358.32|8238.32|8357.56|8237.56|8
1653734190000|2022-05-28 10:36:30|8357.76|8237.76|8357.07|8237.07|8357.99|8237.99|8357.07|8237.07|10
1653734200000|2022-05-28 10:36:40|8356.48|8236.48|8354.72|8234.72|8356.48|8236.48|8354.59|8234.59|10
1653734210000|2022-05-28 10:36:50|8354.16|8234.16|8353.49|8233.49|8354.16|8234.16|8353.49|8233.49|7
1653734220000|2022-05-28 10:37:00|8353.52|8233.52|8353.06|8233.06|8353.59|8233.59|8353.04|8233.04|8
1653734230000|2022-05-28 10:37:10|8353.07|8233.07|8353.08|8233.08|8353.14|8233.14|8353|8233|6
1653734240000|2022-05-28 10:37:20|8353.12|8233.12|8354.24|8234.24|8354.24|8234.24|8353.09|8233.09|10
1653734250000|2022-05-28 10:37:30|8354.33|8234.33|8354.63|8234.63|8354.65|8234.65|8354.33|8234.33|9
1653734260000|2022-05-28 10:37:40|8354.74|8234.74|8355.01|8235.01|8355.01|8235.01|8354.73|8234.73|9
1653734270000|2022-05-28 10:37:50|8355.11|8235.11|8355.59|8235.59|8355.59|8235.59|8355.11|8235.11|9
1653734280000|2022-05-28 10:38:00|8355.75|8235.75|8355.74|8235.74|8355.81|8235.81|8355.44|8235.44|8
1653734290000|2022-05-28 10:38:10|8355.73|8235.73|8355.12|8235.12|8355.73|8235.73|8355.12|8235.12|6
1653734300000|2022-05-28 10:38:20|8355.06|8235.06|8355.11|8235.11|8355.2|8235.2|8354.92|8234.92|6
1653734310000|2022-05-28 10:38:30|8355.25|8235.25|8354.68|8234.68|8355.41|8235.41|8354.68|8234.68|9
1653734320000|2022-05-28 10:38:40|8354.42|8234.42|8354.14|8234.14|8354.42|8234.42|8354.14|8234.14|6
1653734330000|2022-05-28 10:38:50|8354.01|8234.01|8353.05|8233.05|8354.01|8234.01|8353.01|8233.01|9
1653734340000|2022-05-28 10:39:00|8353.03|8233.03|8352.14|8232.14|8353.03|8233.03|8352.14|8232.14|9
1653734350000|2022-05-28 10:39:10|8352.16|8232.16|8352.01|8232.01|8352.16|8232.16|8351.94|8231.94|10
1653734360000|2022-05-28 10:39:20|8352.03|8232.03|8350.06|8230.06|8352.06|8232.06|8350.06|8230.06|9
1653734370000|2022-05-28 10:39:30|8349.99|8229.99|8349.08|8229.08|8349.99|8229.99|8349.08|8229.08|10
1653734380000|2022-05-28 10:39:40|8349.01|8229.01|8348.94|8228.94|8349.06|8229.06|8348.77|8228.77|10
1653734390000|2022-05-28 10:39:50|8348.91|8228.91|8349.27|8229.27|8349.27|8229.27|8348.91|8228.91|9
1653734400000|2022-05-28 10:40:00|8349.03|8229.03|8344.06|8224.06|8349.03|8229.03|8344.06|8224.06|9
1653734410000|2022-05-28 10:40:10|8343.85|8223.85|8341.87|8221.87|8343.85|8223.85|8341.87|8221.87|10
1653734420000|2022-05-28 10:40:20|8341.85|8221.85|8340.15|8220.15|8341.85|8221.85|8340.15|8220.15|9
1653734430000|2022-05-28 10:40:30|8339.93|8219.93|8339.42|8219.42|8339.93|8219.93|8339.42|8219.42|10
1653734440000|2022-05-28 10:40:40|8339.36|8219.36|8337.67|8217.67|8339.36|8219.36|8337.67|8217.67|7
1653734450000|2022-05-28 10:40:50|8337.74|8217.74|8337.67|8217.67|8337.74|8217.74|8337.62|8217.62|5
1653734460000|2022-05-28 10:41:00|8337.69|8217.69|8337.04|8217.04|8337.69|8217.69|8337.04|8217.04|8
1653734470000|2022-05-28 10:41:10|8337.18|8217.18|8335.63|8215.63|8337.18|8217.18|8335.63|8215.63|8
1653734480000|2022-05-28 10:41:20|8335.62|8215.62|8335.23|8215.23|8335.71|8215.71|8335.09|8215.09|7
1653734490000|2022-05-28 10:41:30|8334.9|8214.9|8336.85|8216.85|8336.85|8216.85|8334.9|8214.9|10
1653734500000|2022-05-28 10:41:40|8336.82|8216.82|8337.21|8217.21|8337.46|8217.46|8336.82|8216.82|10
1653734510000|2022-05-28 10:41:50|8337.12|8217.12|8337.04|8217.04|8337.12|8217.12|8336.97|8216.97|5
1653734520000|2022-05-28 10:42:00|8337.02|8217.02|8335.98|8215.98|8337.02|8217.02|8335.95|8215.95|7
1653734530000|2022-05-28 10:42:10|8335.99|8215.99|8335.79|8215.79|8335.99|8215.99|8335.78|8215.78|5
1653734540000|2022-05-28 10:42:20|8335.86|8215.86|8336.02|8216.02|8336.02|8216.02|8335.81|8215.81|5
1653734550000|2022-05-28 10:42:30|8336.07|8216.07|8335.99|8215.99|8336.07|8216.07|8335.99|8215.99|5
1653734560000|2022-05-28 10:42:40|8336|8216|8335.53|8215.53|8336|8216|8335.44|8215.44|7
1653734570000|2022-05-28 10:42:50|8335.6|8215.6|8335.4|8215.4|8335.75|8215.75|8335.32|8215.32|10
1653734580000|2022-05-28 10:43:00|8335.43|8215.43|8335.22|8215.22|8335.55|8215.55|8335.12|8215.12|9
1653734590000|2022-05-28 10:43:10|8335.19|8215.19|8335.21|8215.21|8335.38|8215.38|8335.19|8215.19|8
1653734600000|2022-05-28 10:43:20|8335.3|8215.3|8335.25|8215.25|8335.33|8215.33|8335.25|8215.25|4
1653734610000|2022-05-28 10:43:30|8335.37|8215.37|8335.46|8215.46|8335.46|8215.46|8335.2|8215.2|7
1653734620000|2022-05-28 10:43:40|8335.47|8215.47|8335.76|8215.76|8335.76|8215.76|8335.33|8215.33|9
1653734630000|2022-05-28 10:43:50|8335.79|8215.79|8335.17|8215.17|8335.79|8215.79|8335.17|8215.17|9
1653734640000|2022-05-28 10:44:00|8335.07|8215.07|8334.99|8214.99|8335.25|8215.25|8334.86|8214.86|9
1653734650000|2022-05-28 10:44:10|8334.92|8214.92|8335.11|8215.11|8335.12|8215.12|8334.92|8214.92|6
1653734660000|2022-05-28 10:44:20|8335.07|8215.07|8335.16|8215.16|8335.17|8215.17|8335.06|8215.06|6
1653734670000|2022-05-28 10:44:30|8335.14|8215.14|8335.03|8215.03|8335.14|8215.14|8334.99|8214.99|6
1653734680000|2022-05-28 10:44:40|8335|8215|8335.09|8215.09|8335.13|8215.13|8335|8215|8
1653734690000|2022-05-28 10:44:50|8335.01|8215.01|8334.8|8214.8|8335.01|8215.01|8334.8|8214.8|9
1653734700000|2022-05-28 10:45:00|8334.76|8214.76|8337.53|8217.53|8337.53|8217.53|8334.65|8214.65|8
1653734710000|2022-05-28 10:45:10|8338.44|8218.44|8340.83|8220.83|8340.83|8220.83|8338.44|8218.44|10
1653734720000|2022-05-28 10:45:20|8341.37|8221.37|8345.09|8225.09|8345.09|8225.09|8341.37|8221.37|10
1653734730000|2022-05-28 10:45:30|8345.01|8225.01|8345.54|8225.54|8345.54|8225.54|8344.97|8224.97|10
1653734740000|2022-05-28 10:45:40|8345.44|8225.44|8346.06|8226.06|8346.06|8226.06|8345.22|8225.22|9
1653734750000|2022-05-28 10:45:50|8346.03|8226.03|8345.99|8225.99|8346.1|8226.1|8345.78|8225.78|8
1653734760000|2022-05-28 10:46:00|8345.95|8225.95|8345.91|8225.91|8346.33|8226.33|8345.91|8225.91|7
1653734770000|2022-05-28 10:46:10|8345.66|8225.66|8345.2|8225.2|8345.66|8225.66|8345.16|8225.16|10
1653734780000|2022-05-28 10:46:20|8345.31|8225.31|8344.92|8224.92|8345.33|8225.33|8344.92|8224.92|9
1653734790000|2022-05-28 10:46:30|8344.88|8224.88|8344.23|8224.23|8344.88|8224.88|8344.23|8224.23|10
1653734800000|2022-05-28 10:46:40|8344.22|8224.22|8342.92|8222.92|8344.22|8224.22|8342.92|8222.92|7
1653734810000|2022-05-28 10:46:50|8343.06|8223.06|8341.88|8221.88|8343.06|8223.06|8341.88|8221.88|9
1653734820000|2022-05-28 10:47:00|8341.83|8221.83|8340.1|8220.1|8341.83|8221.83|8339.97|8219.97|10
1653734830000|2022-05-28 10:47:10|8340.18|8220.18|8337.78|8217.78|8340.18|8220.18|8337.69|8217.69|10
1653734840000|2022-05-28 10:47:20|8337.79|8217.79|8340.24|8220.24|8340.24|8220.24|8337.79|8217.79|9
1653734850000|2022-05-28 10:47:30|8340.39|8220.39|8341.61|8221.61|8341.61|8221.61|8340.38|8220.38|8
1653734860000|2022-05-28 10:47:40|8341.73|8221.73|8341.76|8221.76|8341.91|8221.91|8341.73|8221.73|9
1653734870000|2022-05-28 10:47:50|8341.86|8221.86|8341.84|8221.84|8341.9|8221.9|8341.69|8221.69|7
1653734880000|2022-05-28 10:48:00|8341.74|8221.74|8341.31|8221.31|8341.74|8221.74|8341.31|8221.31|7
1653734890000|2022-05-28 10:48:10|8341.37|8221.37|8341.97|8221.97|8341.97|8221.97|8341.28|8221.28|8
1653734900000|2022-05-28 10:48:20|8341.93|8221.93|8343.62|8223.62|8343.62|8223.62|8341.93|8221.93|9
1653734910000|2022-05-28 10:48:30|8343.71|8223.71|8344.78|8224.78|8344.78|8224.78|8343.4|8223.4|9
1653734920000|2022-05-28 10:48:40|8344.74|8224.74|8344.72|8224.72|8345.02|8225.02|8344.71|8224.71|7
1653734930000|2022-05-28 10:48:50|8345.08|8225.08|8345.66|8225.66|8345.66|8225.66|8345.08|8225.08|9
1653734940000|2022-05-28 10:49:00|8345.72|8225.72|8345.51|8225.51|8345.87|8225.87|8345.5|8225.5|7
1653734950000|2022-05-28 10:49:10|8345.45|8225.45|8344.59|8224.59|8345.45|8225.45|8344.59|8224.59|9
1653734960000|2022-05-28 10:49:20|8345.2|8225.2|8345.88|8225.88|8345.89|8225.89|8345.2|8225.2|10
1653734970000|2022-05-28 10:49:30|8345.91|8225.91|8346.27|8226.27|8346.32|8226.32|8345.77|8225.77|8
1653734980000|2022-05-28 10:49:40|8346.14|8226.14|8346.05|8226.05|8346.15|8226.15|8345.95|8225.95|7
1653734990000|2022-05-28 10:49:50|8346.1|8226.1|8345.81|8225.81|8346.16|8226.16|8345.81|8225.81|10
1653735000000|2022-05-28 10:50:00|8345.73|8225.73|8345.96|8225.96|8345.96|8225.96|8345.73|8225.73|9
1653735010000|2022-05-28 10:50:10|8345.95|8225.95|8346.13|8226.13|8346.14|8226.14|8345.95|8225.95|8
1653735020000|2022-05-28 10:50:20|8346.26|8226.26|8348.56|8228.56|8348.56|8228.56|8346.26|8226.26|7
1653735030000|2022-05-28 10:50:30|8349|8229|8350.09|8230.09|8350.09|8230.09|8349|8229|10
1653735040000|2022-05-28 10:50:40|8351.76|8231.76|8355.1|8235.1|8355.1|8235.1|8351.76|8231.76|10
1653735050000|2022-05-28 10:50:50|8355.11|8235.11|8356.85|8236.85|8356.85|8236.85|8355.07|8235.07|10
1653735060000|2022-05-28 10:51:00|8357.18|8237.18|8358.11|8238.11|8358.2|8238.2|8357.18|8237.18|10
1653735070000|2022-05-28 10:51:10|8358.12|8238.12|8358.65|8238.65|8358.65|8238.65|8357.92|8237.92|10
1653735080000|2022-05-28 10:51:20|8358.79|8238.79|8358.66|8238.66|8358.84|8238.84|8358.65|8238.65|8
1653735090000|2022-05-28 10:51:30|8358.55|8238.55|8358.95|8238.95|8359.06|8239.06|8358.55|8238.55|8
1653735100000|2022-05-28 10:51:40|8358.93|8238.93|8358.93|8238.93|8358.96|8238.96|8358.9|8238.9|5
1653735110000|2022-05-28 10:51:50|8359.23|8239.23|8359.48|8239.48|8359.66|8239.66|8359.23|8239.23|8
1653735120000|2022-05-28 10:52:00|8359.54|8239.54|8359.23|8239.23|8359.54|8239.54|8359.18|8239.18|9
1653735130000|2022-05-28 10:52:10|8359.09|8239.09|8359.19|8239.19|8359.19|8239.19|8359|8239|6
1653735140000|2022-05-28 10:52:20|8359.12|8239.12|8359.08|8239.08|8359.12|8239.12|8358.95|8238.95|8
1653735150000|2022-05-28 10:52:30|8359.6|8239.6|8359.76|8239.76|8359.88|8239.88|8359.6|8239.6|8
1653735160000|2022-05-28 10:52:40|8359.81|8239.81|8359.38|8239.38|8359.81|8239.81|8359.38|8239.38|6
1653735170000|2022-05-28 10:52:50|8359.51|8239.51|8359.84|8239.84|8359.84|8239.84|8359.4|8239.4|10
1653735180000|2022-05-28 10:53:00|8359.92|8239.92|8358.02|8238.02|8359.92|8239.92|8358.02|8238.02|8
1653735190000|2022-05-28 10:53:10|8358.05|8238.05|8356.52|8236.52|8358.05|8238.05|8356.52|8236.52|7
1653735200000|2022-05-28 10:53:20|8356.69|8236.69|8356.61|8236.61|8356.69|8236.69|8356.59|8236.59|9
1653735210000|2022-05-28 10:53:30|8356.16|8236.16|8356.58|8236.58|8356.65|8236.65|8356.16|8236.16|8
1653735220000|2022-05-28 10:53:40|8356.55|8236.55|8356.22|8236.22|8356.55|8236.55|8356.16|8236.16|10
1653735230000|2022-05-28 10:53:50|8356.21|8236.21|8356.21|8236.21|8356.24|8236.24|8356.16|8236.16|7
1653735240000|2022-05-28 10:54:00|8356.29|8236.29|8358.25|8238.25|8358.25|8238.25|8356.29|8236.29|9
1653735250000|2022-05-28 10:54:10|8358.28|8238.28|8359.36|8239.36|8359.36|8239.36|8358.28|8238.28|8
1653735260000|2022-05-28 10:54:20|8359.47|8239.47|8358.93|8238.93|8359.47|8239.47|8358.92|8238.92|7
1653735270000|2022-05-28 10:54:30|8359|8239|8359.41|8239.41|8359.44|8239.44|8358.92|8238.92|9
1653735280000|2022-05-28 10:54:40|8359.53|8239.53|8358.92|8238.92|8359.72|8239.72|8358.87|8238.87|10
1653735290000|2022-05-28 10:54:50|8358.67|8238.67|8359.04|8239.04|8359.11|8239.11|8358.58|8238.58|10
1653735300000|2022-05-28 10:55:00|8359.35|8239.35|8359.93|8239.93|8359.93|8239.93|8359.35|8239.35|8
1653735310000|2022-05-28 10:55:10|8359.97|8239.97|8360.44|8240.44|8360.47|8240.47|8359.97|8239.97|5
1653735320000|2022-05-28 10:55:20|8360.26|8240.26|8361.03|8241.03|8361.03|8241.03|8360.26|8240.26|7
1653735330000|2022-05-28 10:55:30|8361.14|8241.14|8361.69|8241.69|8361.69|8241.69|8361.14|8241.14|9
1653735340000|2022-05-28 10:55:40|8361.71|8241.71|8361.62|8241.62|8361.71|8241.71|8361.47|8241.47|8
1653735350000|2022-05-28 10:55:50|8361.7|8241.7|8361.78|8241.78|8361.78|8241.78|8361.7|8241.7|4
1653735360000|2022-05-28 10:56:00|8361.79|8241.79|8361.92|8241.92|8362|8242|8361.64|8241.64|8
1653735370000|2022-05-28 10:56:10|8362.23|8242.23|8362.37|8242.37|8362.37|8242.37|8362.23|8242.23|6
1653735380000|2022-05-28 10:56:20|8362.38|8242.38|8362.31|8242.31|8362.42|8242.42|8362.31|8242.31|5
1653735390000|2022-05-28 10:56:30|8362.32|8242.32|8362.62|8242.62|8362.62|8242.62|8362.32|8242.32|5
1653735400000|2022-05-28 10:56:40|8362.63|8242.63|8359.24|8239.24|8362.78|8242.78|8359.24|8239.24|9
1653735410000|2022-05-28 10:56:50|8359.02|8239.02|8356.99|8236.99|8359.02|8239.02|8356.99|8236.99|10
1653735420000|2022-05-28 10:57:00|8356.88|8236.88|8356.13|8236.13|8356.88|8236.88|8355.93|8235.93|10
1653735430000|2022-05-28 10:57:10|8356.48|8236.48|8355.34|8235.34|8356.48|8236.48|8355.33|8235.33|9
1653735440000|2022-05-28 10:57:20|8355.38|8235.38|8354.85|8234.85|8355.38|8235.38|8354.85|8234.85|5
1653735450000|2022-05-28 10:57:30|8354.91|8234.91|8355.12|8235.12|8355.12|8235.12|8354.91|8234.91|5
1653735460000|2022-05-28 10:57:40|8355.17|8235.17|8355.58|8235.58|8355.64|8235.64|8355.08|8235.08|9
1653735470000|2022-05-28 10:57:50|8355.48|8235.48|8355.16|8235.16|8355.48|8235.48|8355.16|8235.16|7
1653735480000|2022-05-28 10:58:00|8355.24|8235.24|8355.48|8235.48|8355.48|8235.48|8355.17|8235.17|7
1653735490000|2022-05-28 10:58:10|8355.91|8235.91|8358.33|8238.33|8358.33|8238.33|8355.91|8235.91|10
1653735500000|2022-05-28 10:58:20|8358.44|8238.44|8358.83|8238.83|8358.95|8238.95|8358.44|8238.44|9
1653735510000|2022-05-28 10:58:30|8359.02|8239.02|8358.72|8238.72|8359.04|8239.04|8358.72|8238.72|9
1653735520000|2022-05-28 10:58:40|8358.69|8238.69|8358.56|8238.56|8358.69|8238.69|8358.26|8238.26|9
1653735530000|2022-05-28 10:58:50|8358.61|8238.61|8358.79|8238.79|8358.83|8238.83|8358.58|8238.58|8
1653735540000|2022-05-28 10:59:00|8358.8|8238.8|8358.73|8238.73|8358.8|8238.8|8358.59|8238.59|9
1653735550000|2022-05-28 10:59:10|8358.7|8238.7|8358.59|8238.59|8358.73|8238.73|8358.48|8238.48|8
1653735560000|2022-05-28 10:59:20|8358.61|8238.61|8358.9|8238.9|8359.12|8239.12|8358.61|8238.61|8
1653735570000|2022-05-28 10:59:30|8358.96|8238.96|8359|8239|8359|8239|8358.81|8238.81|9
1653735580000|2022-05-28 10:59:40|8359.01|8239.01|8357.24|8237.24|8359.49|8239.49|8357.24|8237.24|10
1653735590000|2022-05-28 10:59:50|8356.96|8236.96|8355.92|8235.92|8356.96|8236.96|8355.78|8235.78|8
1653735600000|2022-05-28 11:00:00|8356.02|8236.02|8356.88|8236.88|8357.24|8237.24|8355.87|8235.87|10
1653735610000|2022-05-28 11:00:10|8356.97|8236.97|8356.76|8236.76|8357.68|8237.68|8356.76|8236.76|9
1653735620000|2022-05-28 11:00:20|8356.63|8236.63|8355.5|8235.5|8356.63|8236.63|8355.34|8235.34|8
1653735630000|2022-05-28 11:00:30|8355.12|8235.12|8354.86|8234.86|8355.19|8235.19|8354.86|8234.86|5
1653735640000|2022-05-28 11:00:40|8354.91|8234.91|8353.02|8233.02|8354.91|8234.91|8353.01|8233.01|10
1653735650000|2022-05-28 11:00:50|8352.84|8232.84|8352.39|8232.39|8352.99|8232.99|8352.38|8232.38|10
1653735660000|2022-05-28 11:01:00|8352.77|8232.77|8353.19|8233.19|8353.5|8233.5|8352.72|8232.72|10
1653735670000|2022-05-28 11:01:10|8353.17|8233.17|8352.79|8232.79|8353.23|8233.23|8352.79|8232.79|9
1653735680000|2022-05-28 11:01:20|8352.89|8232.89|8351.86|8231.86|8352.89|8232.89|8351.86|8231.86|9
1653735690000|2022-05-28 11:01:30|8351.3|8231.3|8348.49|8228.49|8351.3|8231.3|8348.49|8228.49|10
1653735700000|2022-05-28 11:01:40|8348.31|8228.31|8346.61|8226.61|8348.31|8228.31|8346.34|8226.34|10
1653735710000|2022-05-28 11:01:50|8346.78|8226.78|8347.18|8227.18|8347.23|8227.23|8346.78|8226.78|9
1653735720000|2022-05-28 11:02:00|8347.14|8227.14|8346.46|8226.46|8347.14|8227.14|8346.46|8226.46|9
1653735730000|2022-05-28 11:02:10|8346.44|8226.44|8345.77|8225.77|8346.51|8226.51|8345.65|8225.65|9
1653735740000|2022-05-28 11:02:20|8345.73|8225.73|8345.45|8225.45|8345.73|8225.73|8345.38|8225.38|8
1653735750000|2022-05-28 11:02:30|8345.46|8225.46|8346.02|8226.02|8346.02|8226.02|8345.46|8225.46|9
1653735760000|2022-05-28 11:02:40|8346.01|8226.01|8345.99|8225.99|8346.05|8226.05|8345.98|8225.98|5
1653735770000|2022-05-28 11:02:50|8345.98|8225.98|8345.76|8225.76|8345.98|8225.98|8345.76|8225.76|5
1653735780000|2022-05-28 11:03:00|8345.84|8225.84|8345.84|8225.84|8346|8226|8345.46|8225.46|7
1653735790000|2022-05-28 11:03:10|8345.86|8225.86|8346.4|8226.4|8346.4|8226.4|8345.86|8225.86|10
1653735800000|2022-05-28 11:03:20|8346.33|8226.33|8347.59|8227.59|8347.69|8227.69|8346.33|8226.33|10
1653735810000|2022-05-28 11:03:30|8347.38|8227.38|8347.36|8227.36|8347.38|8227.38|8347.07|8227.07|10
1653735820000|2022-05-28 11:03:40|8347.41|8227.41|8347.3|8227.3|8347.64|8227.64|8346.95|8226.95|9
1653735830000|2022-05-28 11:03:50|8347.19|8227.19|8347.07|8227.07|8347.43|8227.43|8347.07|8227.07|9
1653735840000|2022-05-28 11:04:00|8347.04|8227.04|8346.45|8226.45|8347.04|8227.04|8346.45|8226.45|8
1653735850000|2022-05-28 11:04:10|8346.46|8226.46|8346.55|8226.55|8346.55|8226.55|8346.32|8226.32|9
1653735860000|2022-05-28 11:04:20|8346.48|8226.48|8345.9|8225.9|8346.48|8226.48|8345.9|8225.9|6
1653735870000|2022-05-28 11:04:30|8345.85|8225.85|8346.29|8226.29|8346.29|8226.29|8345.61|8225.61|9
1653735880000|2022-05-28 11:04:40|8346.61|8226.61|8347.06|8227.06|8347.11|8227.11|8346.32|8226.32|10
1653735890000|2022-05-28 11:04:50|8347.07|8227.07|8347.44|8227.44|8347.46|8227.46|8347.07|8227.07|9
1653735900000|2022-05-28 11:05:00|8347.37|8227.37|8347.46|8227.46|8347.46|8227.46|8347.21|8227.21|8
1653735910000|2022-05-28 11:05:10|8347.26|8227.26|8347.09|8227.09|8347.43|8227.43|8347.09|8227.09|7
1653735920000|2022-05-28 11:05:20|8347.06|8227.06|8346.99|8226.99|8347.06|8227.06|8346.78|8226.78|9
1653735930000|2022-05-28 11:05:30|8346.98|8226.98|8346.33|8226.33|8346.98|8226.98|8346.33|8226.33|10
1653735940000|2022-05-28 11:05:40|8346.72|8226.72|8346.99|8226.99|8346.99|8226.99|8346.72|8226.72|6
1653735950000|2022-05-28 11:05:50|8347.02|8227.02|8347.36|8227.36|8347.36|8227.36|8346.79|8226.79|9
1653735960000|2022-05-28 11:06:00|8347.28|8227.28|8347.48|8227.48|8347.48|8227.48|8347.24|8227.24|9
1653735970000|2022-05-28 11:06:10|8347.49|8227.49|8347.95|8227.95|8347.95|8227.95|8347.49|8227.49|8
1653735980000|2022-05-28 11:06:20|8347.82|8227.82|8347.53|8227.53|8347.82|8227.82|8347.49|8227.49|10
1653735990000|2022-05-28 11:06:30|8347.62|8227.62|8348.39|8228.39|8348.44|8228.44|8347.62|8227.62|6
1653736000000|2022-05-28 11:06:40|8348.53|8228.53|8349.26|8229.26|8349.26|8229.26|8348.53|8228.53|10
1653736010000|2022-05-28 11:06:50|8349.34|8229.34|8350|8230|8350|8230|8349.34|8229.34|9
1653736020000|2022-05-28 11:07:00|8350.04|8230.04|8350.18|8230.18|8350.24|8230.24|8350.03|8230.03|9
1653736030000|2022-05-28 11:07:10|8350.29|8230.29|8351.03|8231.03|8351.03|8231.03|8350.29|8230.29|9
1653736040000|2022-05-28 11:07:20|8351.13|8231.13|8351.37|8231.37|8351.38|8231.38|8351.13|8231.13|8
1653736050000|2022-05-28 11:07:30|8351.36|8231.36|8352.02|8232.02|8352.02|8232.02|8351.34|8231.34|5
1653736060000|2022-05-28 11:07:40|8352.1|8232.1|8352.49|8232.49|8352.58|8232.58|8352.09|8232.09|8
1653736070000|2022-05-28 11:07:50|8352.57|8232.57|8352.5|8232.5|8352.65|8232.65|8352.5|8232.5|8
1653736080000|2022-05-28 11:08:00|8352.54|8232.54|8352.56|8232.56|8352.56|8232.56|8351.81|8231.81|8
1653736090000|2022-05-28 11:08:10|8352.58|8232.58|8352.75|8232.75|8352.75|8232.75|8352.52|8232.52|8
1653736100000|2022-05-28 11:08:20|8352.74|8232.74|8353.11|8233.11|8353.33|8233.33|8352.74|8232.74|9
1653736110000|2022-05-28 11:08:30|8353.21|8233.21|8353.97|8233.97|8353.97|8233.97|8353.21|8233.21|10
1653736120000|2022-05-28 11:08:40|8353.99|8233.99|8354.44|8234.44|8354.44|8234.44|8353.98|8233.98|8
1653736130000|2022-05-28 11:08:50|8355.43|8235.43|8358.02|8238.02|8358.02|8238.02|8355.43|8235.43|10
1653736140000|2022-05-28 11:09:00|8358.03|8238.03|8358.85|8238.85|8358.85|8238.85|8358.03|8238.03|10
1653736150000|2022-05-28 11:09:10|8358.81|8238.81|8359.39|8239.39|8359.54|8239.54|8358.81|8238.81|10
1653736160000|2022-05-28 11:09:20|8359.51|8239.51|8360.9|8240.9|8360.9|8240.9|8359.51|8239.51|10
1653736170000|2022-05-28 11:09:30|8361.27|8241.27|8361.93|8241.93|8361.93|8241.93|8361.11|8241.11|10
1653736180000|2022-05-28 11:09:40|8362|8242|8362.35|8242.35|8362.35|8242.35|8362|8242|8
1653736190000|2022-05-28 11:09:50|8362.33|8242.33|8370.08|8250.08|8370.08|8250.08|8362.33|8242.33|10
1653736200000|2022-05-28 11:10:00|8371.45|8251.45|8372.92|8252.92|8372.92|8252.92|8371.35|8251.35|10
1653736210000|2022-05-28 11:10:10|8372.94|8252.94|8373.73|8253.73|8373.97|8253.97|8372.94|8252.94|10
1653736220000|2022-05-28 11:10:20|8373.71|8253.71|8374.43|8254.43|8374.58|8254.58|8373.71|8253.71|10
1653736230000|2022-05-28 11:10:30|8374.73|8254.73|8375.82|8255.82|8376.27|8256.27|8374.73|8254.73|9
1653736240000|2022-05-28 11:10:40|8375.36|8255.36|8375.99|8255.99|8376.63|8256.63|8375.36|8255.36|10
1653736250000|2022-05-28 11:10:50|8376.02|8256.02|8376.97|8256.97|8376.97|8256.97|8375.61|8255.61|10
1653736260000|2022-05-28 11:11:00|8377.66|8257.66|8379.52|8259.52|8379.53|8259.53|8377.66|8257.66|9
1653736270000|2022-05-28 11:11:10|8379.68|8259.68|8382.36|8262.36|8382.36|8262.36|8379.68|8259.68|10
1653736280000|2022-05-28 11:11:20|8382.62|8262.62|8383.34|8263.34|8383.34|8263.34|8382.23|8262.23|10
1653736290000|2022-05-28 11:11:30|8382.93|8262.93|8382.59|8262.59|8383.15|8263.15|8382.59|8262.59|10
1653736300000|2022-05-28 11:11:40|8382.7|8262.7|8381.1|8261.1|8382.7|8262.7|8381.09|8261.09|10
1653736310000|2022-05-28 11:11:50|8380.84|8260.84|8380.37|8260.37|8380.87|8260.87|8380.19|8260.19|10
1653736320000|2022-05-28 11:12:00|8380.51|8260.51|8380.56|8260.56|8380.95|8260.95|8380.51|8260.51|10
1653736330000|2022-05-28 11:12:10|8380.73|8260.73|8380.32|8260.32|8380.73|8260.73|8380.32|8260.32|9
1653736340000|2022-05-28 11:12:20|8380.39|8260.39|8381.53|8261.53|8381.53|8261.53|8380.39|8260.39|10
1653736350000|2022-05-28 11:12:30|8381.25|8261.25|8388.38|8268.38|8388.41|8268.41|8381.25|8261.25|10
1653736360000|2022-05-28 11:12:40|8388.83|8268.83|8389.94|8269.94|8389.94|8269.94|8388.68|8268.68|10
1653736370000|2022-05-28 11:12:50|8389.6|8269.6|8390.69|8270.69|8390.76|8270.76|8389.6|8269.6|10
1653736380000|2022-05-28 11:13:00|8390.55|8270.55|8391.75|8271.75|8391.77|8271.77|8390.55|8270.55|9
1653736390000|2022-05-28 11:13:10|8391.78|8271.78|8391.62|8271.62|8391.81|8271.81|8391.34|8271.34|10
1653736400000|2022-05-28 11:13:20|8391.7|8271.7|8391.96|8271.96|8392.33|8272.33|8391.61|8271.61|10
1653736410000|2022-05-28 11:13:30|8391.63|8271.63|8392.81|8272.81|8393.05|8273.05|8391.63|8271.63|9
1653736420000|2022-05-28 11:13:40|8393.69|8273.69|8395.93|8275.93|8395.93|8275.93|8393.69|8273.69|10
1653736430000|2022-05-28 11:13:50|8396.05|8276.05|8396.45|8276.45|8396.46|8276.46|8395.65|8275.65|10
1653736440000|2022-05-28 11:14:00|8396.52|8276.52|8396.77|8276.77|8396.77|8276.77|8396.07|8276.07|10
1653736450000|2022-05-28 11:14:10|8396.98|8276.98|8397.94|8277.94|8397.94|8277.94|8396.98|8276.98|10
1653736460000|2022-05-28 11:14:20|8397.74|8277.74|8397.73|8277.73|8398.06|8278.06|8396.95|8276.95|10
1653736470000|2022-05-28 11:14:30|8397.29|8277.29|8396.02|8276.02|8397.48|8277.48|8395.57|8275.57|10
1653736480000|2022-05-28 11:14:40|8395.84|8275.84|8395.77|8275.77|8396.23|8276.23|8395.77|8275.77|10
1653736490000|2022-05-28 11:14:50|8395.99|8275.99|8397.75|8277.75|8397.87|8277.87|8395.99|8275.99|10
1653736500000|2022-05-28 11:15:00|8398.17|8278.17|8396.74|8276.74|8398.19|8278.19|8396.74|8276.74|10
1653736510000|2022-05-28 11:15:10|8396.52|8276.52|8395.4|8275.4|8396.52|8276.52|8395.4|8275.4|9
1653736520000|2022-05-28 11:15:20|8395.15|8275.15|8394.76|8274.76|8395.15|8275.15|8394.58|8274.58|10
1653736530000|2022-05-28 11:15:30|8394.91|8274.91|8392.28|8272.28|8394.91|8274.91|8392.28|8272.28|9
1653736540000|2022-05-28 11:15:40|8392.17|8272.17|8391.83|8271.83|8392.18|8272.18|8391.69|8271.69|10
1653736550000|2022-05-28 11:15:50|8391.66|8271.66|8391.41|8271.41|8391.94|8271.94|8391.41|8271.41|10
1653736560000|2022-05-28 11:16:00|8391.24|8271.24|8390.66|8270.66|8391.24|8271.24|8390.64|8270.64|10
1653736570000|2022-05-28 11:16:10|8390.58|8270.58|8389.96|8269.96|8390.88|8270.88|8389.9|8269.9|9
1653736580000|2022-05-28 11:16:20|8390|8270|8391.5|8271.5|8391.5|8271.5|8389.93|8269.93|9
1653736590000|2022-05-28 11:16:30|8391.77|8271.77|8391.69|8271.69|8392.02|8272.02|8391.33|8271.33|10
1653736600000|2022-05-28 11:16:40|8392.13|8272.13|8391.45|8271.45|8392.13|8272.13|8391.45|8271.45|9
1653736610000|2022-05-28 11:16:50|8391.39|8271.39|8390.48|8270.48|8391.39|8271.39|8390.48|8270.48|10
1653736620000|2022-05-28 11:17:00|8390.43|8270.43|8387.67|8267.67|8390.43|8270.43|8387.67|8267.67|10
1653736630000|2022-05-28 11:17:10|8387.19|8267.19|8385.04|8265.04|8387.19|8267.19|8385.04|8265.04|10
1653736640000|2022-05-28 11:17:20|8384.76|8264.76|8382.94|8262.94|8384.76|8264.76|8382.94|8262.94|10
1653736650000|2022-05-28 11:17:30|8382.91|8262.91|8381.85|8261.85|8382.91|8262.91|8381.83|8261.83|9
1653736660000|2022-05-28 11:17:40|8381.83|8261.83|8381.62|8261.62|8381.84|8261.84|8381.53|8261.53|10
1653736670000|2022-05-28 11:17:50|8381.63|8261.63|8381.93|8261.93|8381.96|8261.96|8381.55|8261.55|9
1653736680000|2022-05-28 11:18:00|8382.09|8262.09|8382.83|8262.83|8382.84|8262.84|8382.09|8262.09|10
1653736690000|2022-05-28 11:18:10|8382.71|8262.71|8382.63|8262.63|8383.04|8263.04|8382.63|8262.63|9
1653736700000|2022-05-28 11:18:20|8382.57|8262.57|8381.85|8261.85|8382.83|8262.83|8381.77|8261.77|9
1653736710000|2022-05-28 11:18:30|8381.82|8261.82|8382.21|8262.21|8382.21|8262.21|8381.17|8261.17|10
1653736720000|2022-05-28 11:18:40|8382.32|8262.32|8382.14|8262.14|8382.32|8262.32|8381.77|8261.77|9
1653736730000|2022-05-28 11:18:50|8382.12|8262.12|8381.28|8261.28|8382.59|8262.59|8381.17|8261.17|9
1653736740000|2022-05-28 11:19:00|8381.26|8261.26|8380.34|8260.34|8381.26|8261.26|8380.34|8260.34|10
1653736750000|2022-05-28 11:19:10|8379.79|8259.79|8379.62|8259.62|8379.87|8259.87|8379.57|8259.57|9
1653736760000|2022-05-28 11:19:20|8379.78|8259.78|8380.56|8260.56|8380.56|8260.56|8379.55|8259.55|10
1653736770000|2022-05-28 11:19:30|8380.57|8260.57|8381.11|8261.11|8381.11|8261.11|8380.57|8260.57|9
1653736780000|2022-05-28 11:19:40|8381.12|8261.12|8383.61|8263.61|8383.61|8263.61|8381.09|8261.09|10
1653736790000|2022-05-28 11:19:50|8383.66|8263.66|8385.93|8265.93|8385.93|8265.93|8383.66|8263.66|10
1653736800000|2022-05-28 11:20:00|8386.3|8266.3|8387.8|8267.8|8387.86|8267.86|8386.3|8266.3|10
1653736810000|2022-05-28 11:20:10|8387.83|8267.83|8388.93|8268.93|8388.93|8268.93|8387.83|8267.83|10
1653736820000|2022-05-28 11:20:20|8388.91|8268.91|8388.94|8268.94|8389.31|8269.31|8388.67|8268.67|10
1653736830000|2022-05-28 11:20:30|8388.92|8268.92|8389.58|8269.58|8389.58|8269.58|8388.92|8268.92|5
1653736840000|2022-05-28 11:20:40|8389.68|8269.68|8390.26|8270.26|8390.26|8270.26|8389.68|8269.68|9
1653736850000|2022-05-28 11:20:50|8390.17|8270.17|8391.05|8271.05|8391.09|8271.09|8390.17|8270.17|9
1653736860000|2022-05-28 11:21:00|8391.16|8271.16|8389.86|8269.86|8391.54|8271.54|8389.86|8269.86|10
1653736870000|2022-05-28 11:21:10|8389.75|8269.75|8389.5|8269.5|8389.75|8269.75|8389.46|8269.46|9
1653736880000|2022-05-28 11:21:20|8389.47|8269.47|8389.27|8269.27|8389.47|8269.47|8389.27|8269.27|5
1653736890000|2022-05-28 11:21:30|8389.2|8269.2|8388.97|8268.97|8389.2|8269.2|8388.97|8268.97|6
1653736900000|2022-05-28 11:21:40|8388.84|8268.84|8388.37|8268.37|8388.9|8268.9|8388.37|8268.37|8
1653736910000|2022-05-28 11:21:50|8388.49|8268.49|8388.77|8268.77|8388.77|8268.77|8388.4|8268.4|4
1653736920000|2022-05-28 11:22:00|8388.85|8268.85|8389.53|8269.53|8389.56|8269.56|8388.85|8268.85|9
1653736930000|2022-05-28 11:22:10|8389.58|8269.58|8390.48|8270.48|8390.48|8270.48|8389.44|8269.44|10
1653736940000|2022-05-28 11:22:20|8391.67|8271.67|8391.38|8271.38|8391.67|8271.67|8391.37|8271.37|8
1653736950000|2022-05-28 11:22:30|8391.32|8271.32|8391.57|8271.57|8391.57|8271.57|8391.32|8271.32|6
1653736960000|2022-05-28 11:22:40|8391.62|8271.62|8390.83|8270.83|8391.62|8271.62|8390.83|8270.83|8
1653736970000|2022-05-28 11:22:50|8390.56|8270.56|8390.14|8270.14|8390.56|8270.56|8390.14|8270.14|8
1653736980000|2022-05-28 11:23:00|8390.01|8270.01|8389.26|8269.26|8390.01|8270.01|8389.24|8269.24|9
1653736990000|2022-05-28 11:23:10|8389.17|8269.17|8389.49|8269.49|8389.49|8269.49|8389.16|8269.16|10
1653737000000|2022-05-28 11:23:20|8389.53|8269.53|8391.15|8271.15|8391.15|8271.15|8389.53|8269.53|8
1653737010000|2022-05-28 11:23:30|8391.43|8271.43|8391.58|8271.58|8392.42|8272.42|8391.43|8271.43|10
1653737020000|2022-05-28 11:23:40|8391.68|8271.68|8392.07|8272.07|8392.07|8272.07|8391.43|8271.43|10
1653737030000|2022-05-28 11:23:50|8392.19|8272.19|8396.49|8276.49|8396.49|8276.49|8392.11|8272.11|10
1653737040000|2022-05-28 11:24:00|8398.19|8278.19|8401.33|8281.33|8401.33|8281.33|8398.19|8278.19|10
1653737050000|2022-05-28 11:24:10|8401.67|8281.67|8403.08|8283.08|8403.08|8283.08|8401.01|8281.01|10
1653737060000|2022-05-28 11:24:20|8403.32|8283.32|8407.32|8287.32|8407.57|8287.57|8403.32|8283.32|10
1653737070000|2022-05-28 11:24:30|8407.88|8287.88|8414.55|8294.55|8414.55|8294.55|8407.88|8287.88|10
1653737080000|2022-05-28 11:24:40|8415.42|8295.42|8422.05|8302.05|8422.05|8302.05|8415.42|8295.42|10
1653737090000|2022-05-28 11:24:50|8422.76|8302.76|8425.5|8305.5|8426.37|8306.37|8422.76|8302.76|10
1653737100000|2022-05-28 11:25:00|8425.46|8305.46|8423.66|8303.66|8425.46|8305.46|8423.66|8303.66|10
1653737110000|2022-05-28 11:25:10|8423.37|8303.37|8420.6|8300.6|8423.41|8303.41|8420.6|8300.6|10
1653737120000|2022-05-28 11:25:20|8420.93|8300.93|8419.24|8299.24|8421.09|8301.09|8419.24|8299.24|10
1653737130000|2022-05-28 11:25:30|8419.29|8299.29|8419.34|8299.34|8419.42|8299.42|8418.99|8298.99|9
1653737140000|2022-05-28 11:25:40|8419.27|8299.27|8418.69|8298.69|8419.27|8299.27|8418.52|8298.52|10
1653737150000|2022-05-28 11:25:50|8418.75|8298.75|8418.23|8298.23|8418.75|8298.75|8417.75|8297.75|10
1653737160000|2022-05-28 11:26:00|8418.5|8298.5|8419.24|8299.24|8419.42|8299.42|8418.5|8298.5|10
1653737170000|2022-05-28 11:26:10|8419.07|8299.07|8420.49|8300.49|8420.49|8300.49|8419.06|8299.06|10
1653737180000|2022-05-28 11:26:20|8419.93|8299.93|8422.52|8302.52|8422.6|8302.6|8419.93|8299.93|9
1653737190000|2022-05-28 11:26:30|8422.73|8302.73|8423.1|8303.1|8423.5|8303.5|8422.07|8302.07|10
1653737200000|2022-05-28 11:26:40|8423.08|8303.08|8420.93|8300.93|8423.16|8303.16|8420.93|8300.93|10
1653737210000|2022-05-28 11:26:50|8421.26|8301.26|8415.48|8295.48|8421.26|8301.26|8415.48|8295.48|9
1653737220000|2022-05-28 11:27:00|8415.74|8295.74|8415.09|8295.09|8415.74|8295.74|8414.46|8294.46|9
1653737230000|2022-05-28 11:27:10|8415.98|8295.98|8416.03|8296.03|8416.03|8296.03|8415.65|8295.65|9
1653737240000|2022-05-28 11:27:20|8415.72|8295.72|8416.47|8296.47|8416.8|8296.8|8415.72|8295.72|9
1653737250000|2022-05-28 11:27:30|8416.68|8296.68|8416.55|8296.55|8417.04|8297.04|8416.54|8296.54|10
1653737260000|2022-05-28 11:27:40|8416.5|8296.5|8417.05|8297.05|8417.16|8297.16|8416.5|8296.5|9
1653737270000|2022-05-28 11:27:50|8416.91|8296.91|8417.86|8297.86|8417.86|8297.86|8416.91|8296.91|9
1653737280000|2022-05-28 11:28:00|8417.98|8297.98|8417.17|8297.17|8418.3|8298.3|8417.17|8297.17|10
1653737290000|2022-05-28 11:28:10|8416.96|8296.96|8416.47|8296.47|8416.96|8296.96|8416.36|8296.36|10
1653737300000|2022-05-28 11:28:20|8416.57|8296.57|8413.82|8293.82|8416.57|8296.57|8413.82|8293.82|10
1653737310000|2022-05-28 11:28:30|8413.53|8293.53|8413.82|8293.82|8413.82|8293.82|8413.5|8293.5|9
1653737320000|2022-05-28 11:28:40|8414.1|8294.1|8414.1|8294.1|8414.1|8294.1|8413.87|8293.87|8
1653737330000|2022-05-28 11:28:50|8414.04|8294.04|8414.09|8294.09|8414.48|8294.48|8414.04|8294.04|10
1653737340000|2022-05-28 11:29:00|8414.05|8294.05|8416.92|8296.92|8416.92|8296.92|8414.05|8294.05|9
1653737350000|2022-05-28 11:29:10|8416.68|8296.68|8417.16|8297.16|8417.39|8297.39|8416.68|8296.68|10
1653737360000|2022-05-28 11:29:20|8417.59|8297.59|8418.53|8298.53|8418.68|8298.68|8417.59|8297.59|9
1653737370000|2022-05-28 11:29:30|8418.4|8298.4|8418.34|8298.34|8418.44|8298.44|8417.9|8297.9|9
1653737380000|2022-05-28 11:29:40|8417.99|8297.99|8416.45|8296.45|8418.18|8298.18|8416.45|8296.45|10
1653737390000|2022-05-28 11:29:50|8416.37|8296.37|8415.77|8295.77|8416.37|8296.37|8415.77|8295.77|9
1653737400000|2022-05-28 11:30:00|8415.83|8295.83|8415.94|8295.94|8416.08|8296.08|8415.83|8295.83|9
1653737410000|2022-05-28 11:30:10|8415.93|8295.93|8415.96|8295.96|8416.1|8296.1|8415.79|8295.79|8
1653737420000|2022-05-28 11:30:20|8415.82|8295.82|8416.08|8296.08|8416.16|8296.16|8415.82|8295.82|7
1653737430000|2022-05-28 11:30:30|8415.98|8295.98|8414.87|8294.87|8415.98|8295.98|8414.87|8294.87|10
1653737440000|2022-05-28 11:30:40|8414.83|8294.83|8412.85|8292.85|8414.83|8294.83|8412.85|8292.85|10
1653737450000|2022-05-28 11:30:50|8412.67|8292.67|8412.04|8292.04|8412.67|8292.67|8412.04|8292.04|9
1653737460000|2022-05-28 11:31:00|8412|8292|8409.37|8289.37|8412|8292|8409.21|8289.21|10
1653737470000|2022-05-28 11:31:10|8409.28|8289.28|8407.84|8287.84|8409.28|8289.28|8407.8|8287.8|10
1653737480000|2022-05-28 11:31:20|8407.8|8287.8|8407.23|8287.23|8407.8|8287.8|8407.23|8287.23|8
1653737490000|2022-05-28 11:31:30|8406.37|8286.37|8404.36|8284.36|8406.38|8286.38|8404.36|8284.36|9
1653737500000|2022-05-28 11:31:40|8404.07|8284.07|8402.07|8282.07|8404.07|8284.07|8401.83|8281.83|10
1653737510000|2022-05-28 11:31:50|8402.14|8282.14|8401.12|8281.12|8402.14|8282.14|8401.12|8281.12|10
1653737520000|2022-05-28 11:32:00|8401.07|8281.07|8399.79|8279.79|8401.52|8281.52|8399.79|8279.79|10
1653737530000|2022-05-28 11:32:10|8399.16|8279.16|8397.73|8277.73|8399.27|8279.27|8397.73|8277.73|9
1653737540000|2022-05-28 11:32:20|8397.66|8277.66|8396.39|8276.39|8397.69|8277.69|8396.39|8276.39|10
1653737550000|2022-05-28 11:32:30|8395.92|8275.92|8395.3|8275.3|8396.02|8276.02|8395.3|8275.3|10
1653737560000|2022-05-28 11:32:40|8395.37|8275.37|8391.88|8271.88|8395.37|8275.37|8391.88|8271.88|10
1653737570000|2022-05-28 11:32:50|8391.72|8271.72|8391.89|8271.89|8391.97|8271.97|8391.65|8271.65|10
1653737580000|2022-05-28 11:33:00|8391.9|8271.9|8390.53|8270.53|8391.93|8271.93|8390.53|8270.53|10
1653737590000|2022-05-28 11:33:10|8390.52|8270.52|8388.02|8268.02|8390.6|8270.6|8388.02|8268.02|10
1653737600000|2022-05-28 11:33:20|8387.68|8267.68|8386.93|8266.93|8387.68|8267.68|8386.9|8266.9|9
1653737610000|2022-05-28 11:33:30|8386.39|8266.39|8386.37|8266.37|8386.94|8266.94|8386.37|8266.37|10
1653737620000|2022-05-28 11:33:40|8386.35|8266.35|8385.12|8265.12|8386.35|8266.35|8385.12|8265.12|10
1653737630000|2022-05-28 11:33:50|8384.99|8264.99|8382.69|8262.69|8384.99|8264.99|8382.69|8262.69|9
1653737640000|2022-05-28 11:34:00|8382.55|8262.55|8384.94|8264.94|8384.94|8264.94|8382.55|8262.55|10
1653737650000|2022-05-28 11:34:10|8384.85|8264.85|8386.92|8266.92|8386.92|8266.92|8384.77|8264.77|10
1653737660000|2022-05-28 11:34:20|8386.97|8266.97|8388.08|8268.08|8388.08|8268.08|8386.97|8266.97|10
1653737670000|2022-05-28 11:34:30|8388.67|8268.67|8389.5|8269.5|8389.61|8269.61|8388.67|8268.67|8
1653737680000|2022-05-28 11:34:40|8389.38|8269.38|8389.02|8269.02|8389.38|8269.38|8388.92|8268.92|8
1653737690000|2022-05-28 11:34:50|8389.01|8269.01|8388.95|8268.95|8389.15|8269.15|8388.51|8268.51|7
1653737700000|2022-05-28 11:35:00|8388.96|8268.96|8388.87|8268.87|8388.97|8268.97|8388.87|8268.87|5
1653737710000|2022-05-28 11:35:10|8388.9|8268.9|8387.64|8267.64|8388.9|8268.9|8387.58|8267.58|9
1653737720000|2022-05-28 11:35:20|8387.48|8267.48|8387.17|8267.17|8387.64|8267.64|8387.13|8267.13|8
1653737730000|2022-05-28 11:35:30|8387.16|8267.16|8386.38|8266.38|8387.16|8267.16|8386.38|8266.38|10
1653737740000|2022-05-28 11:35:40|8386.35|8266.35|8387.47|8267.47|8387.47|8267.47|8386.35|8266.35|9
1653737750000|2022-05-28 11:35:50|8387.45|8267.45|8388.68|8268.68|8388.68|8268.68|8387.45|8267.45|10
1653737760000|2022-05-28 11:36:00|8388.63|8268.63|8389.25|8269.25|8389.25|8269.25|8388.63|8268.63|8
1653737770000|2022-05-28 11:36:10|8389.4|8269.4|8390.84|8270.84|8390.84|8270.84|8389.4|8269.4|10
1653737780000|2022-05-28 11:36:20|8391.63|8271.63|8393.5|8273.5|8393.5|8273.5|8391.63|8271.63|10
1653737790000|2022-05-28 11:36:30|8393.71|8273.71|8394.73|8274.73|8394.73|8274.73|8393.71|8273.71|10
1653737800000|2022-05-28 11:36:40|8394.94|8274.94|8395.75|8275.75|8395.82|8275.82|8394.94|8274.94|10
1653737810000|2022-05-28 11:36:50|8395.83|8275.83|8395.82|8275.82|8396.07|8276.07|8395.78|8275.78|10
1653737820000|2022-05-28 11:37:00|8395.9|8275.9|8396.17|8276.17|8396.17|8276.17|8395.7|8275.7|8
1653737830000|2022-05-28 11:37:10|8396.19|8276.19|8395.83|8275.83|8396.26|8276.26|8395.83|8275.83|9
1653737840000|2022-05-28 11:37:20|8395.74|8275.74|8395.55|8275.55|8395.77|8275.77|8395.25|8275.25|9
1653737850000|2022-05-28 11:37:30|8395.53|8275.53|8395.64|8275.64|8395.64|8275.64|8395.53|8275.53|7
1653737860000|2022-05-28 11:37:40|8396.01|8276.01|8396.44|8276.44|8396.44|8276.44|8396.01|8276.01|9
1653737870000|2022-05-28 11:37:50|8396.62|8276.62|8397.04|8277.04|8397.33|8277.33|8396.62|8276.62|9
1653737880000|2022-05-28 11:38:00|8397.06|8277.06|8396.82|8276.82|8397.06|8277.06|8396.5|8276.5|10
1653737890000|2022-05-28 11:38:10|8396.87|8276.87|8396.76|8276.76|8396.97|8276.97|8396.76|8276.76|9
1653737900000|2022-05-28 11:38:20|8396.78|8276.78|8394.93|8274.93|8396.78|8276.78|8394.93|8274.93|8
1653737910000|2022-05-28 11:38:30|8394.71|8274.71|8393.27|8273.27|8394.71|8274.71|8393.23|8273.23|10
1653737920000|2022-05-28 11:38:40|8393.29|8273.29|8393.27|8273.27|8393.42|8273.42|8393.27|8273.27|9
1653737930000|2022-05-28 11:38:50|8393.33|8273.33|8392.75|8272.75|8393.33|8273.33|8392.75|8272.75|7
1653737940000|2022-05-28 11:39:00|8392.79|8272.79|8392.66|8272.66|8392.79|8272.79|8392.61|8272.61|7
1653737950000|2022-05-28 11:39:10|8392.71|8272.71|8392.66|8272.66|8392.71|8272.71|8392.66|8272.66|2
1653737960000|2022-05-28 11:39:20|8392.73|8272.73|8392.72|8272.72|8392.73|8272.73|8392.67|8272.67|6
1653737970000|2022-05-28 11:39:30|8392.71|8272.71|8392.52|8272.52|8392.71|8272.71|8392.52|8272.52|2
1653737980000|2022-05-28 11:39:40|8392.49|8272.49|8394.82|8274.82|8394.82|8274.82|8391.66|8271.66|7
1653737990000|2022-05-28 11:39:50|8395.02|8275.02|8397.25|8277.25|8397.25|8277.25|8395.02|8275.02|10
1653738000000|2022-05-28 11:40:00|8397.34|8277.34|8396.72|8276.72|8397.58|8277.58|8396.72|8276.72|10
1653738010000|2022-05-28 11:40:10|8396.69|8276.69|8397.2|8277.2|8397.2|8277.2|8396.69|8276.69|10
1653738020000|2022-05-28 11:40:20|8397.24|8277.24|8397.39|8277.39|8397.41|8277.41|8396.86|8276.86|10
1653738030000|2022-05-28 11:40:30|8397.42|8277.42|8397.97|8277.97|8397.97|8277.97|8397.42|8277.42|8
1653738040000|2022-05-28 11:40:40|8397.95|8277.95|8398.48|8278.48|8398.82|8278.82|8397.95|8277.95|9
1653738050000|2022-05-28 11:40:50|8398.58|8278.58|8398.43|8278.43|8398.97|8278.97|8398.43|8278.43|9
1653738060000|2022-05-28 11:41:00|8398.41|8278.41|8398.35|8278.35|8398.81|8278.81|8398.35|8278.35|10
1653738070000|2022-05-28 11:41:10|8398.13|8278.13|8397.49|8277.49|8398.13|8278.13|8397.48|8277.48|8
1653738080000|2022-05-28 11:41:20|8397.51|8277.51|8397.89|8277.89|8397.89|8277.89|8397.51|8277.51|8
1653738090000|2022-05-28 11:41:30|8398.01|8278.01|8398.41|8278.41|8398.41|8278.41|8398.01|8278.01|8
1653738100000|2022-05-28 11:41:40|8398.36|8278.36|8399.34|8279.34|8399.34|8279.34|8398.36|8278.36|10
1653738110000|2022-05-28 11:41:50|8399.37|8279.37|8400.1|8280.1|8400.19|8280.19|8399.32|8279.32|9
1653738120000|2022-05-28 11:42:00|8400|8280|8398.92|8278.92|8400.02|8280.02|8398.92|8278.92|9
1653738130000|2022-05-28 11:42:10|8398.67|8278.67|8396.08|8276.08|8398.67|8278.67|8396.08|8276.08|10
1653738140000|2022-05-28 11:42:20|8396.03|8276.03|8395.38|8275.38|8396.03|8276.03|8395.38|8275.38|10
1653738150000|2022-05-28 11:42:30|8394.67|8274.67|8395.06|8275.06|8395.2|8275.2|8394.63|8274.63|7
1653738160000|2022-05-28 11:42:40|8394.77|8274.77|8393.84|8273.84|8395.03|8275.03|8393.84|8273.84|10
1653738170000|2022-05-28 11:42:50|8393.83|8273.83|8393.83|8273.83|8393.83|8273.83|8393.72|8273.72|8
1653738180000|2022-05-28 11:43:00|8393.65|8273.65|8393.19|8273.19|8393.65|8273.65|8392.97|8272.97|10
1653738190000|2022-05-28 11:43:10|8393.68|8273.68|8393.74|8273.74|8393.91|8273.91|8393.68|8273.68|10
1653738200000|2022-05-28 11:43:20|8393.76|8273.76|8393.54|8273.54|8393.76|8273.76|8393.36|8273.36|10
1653738210000|2022-05-28 11:43:30|8393.57|8273.57|8392.12|8272.12|8393.57|8273.57|8392.12|8272.12|9
1653738220000|2022-05-28 11:43:40|8391.94|8271.94|8390.23|8270.23|8391.94|8271.94|8390.21|8270.21|9
1653738230000|2022-05-28 11:43:50|8390.41|8270.41|8390.42|8270.42|8390.42|8270.42|8390.23|8270.23|10
1653738240000|2022-05-28 11:44:00|8390.45|8270.45|8390.13|8270.13|8390.47|8270.47|8390.13|8270.13|9
1653738250000|2022-05-28 11:44:10|8390.01|8270.01|8390.5|8270.5|8390.5|8270.5|8390.01|8270.01|10
1653738260000|2022-05-28 11:44:20|8390.46|8270.46|8390.72|8270.72|8390.72|8270.72|8390.46|8270.46|9
1653738270000|2022-05-28 11:44:30|8390.74|8270.74|8391.11|8271.11|8391.15|8271.15|8390.71|8270.71|9
1653738280000|2022-05-28 11:44:40|8390.42|8270.42|8390.48|8270.48|8390.48|8270.48|8390.42|8270.42|4
1653738290000|2022-05-28 11:44:50|8390.37|8270.37|8390.57|8270.57|8390.62|8270.62|8390.36|8270.36|6
1653738300000|2022-05-28 11:45:00|8390.51|8270.51|8393.36|8273.36|8393.36|8273.36|8390.51|8270.51|10
1653738310000|2022-05-28 11:45:10|8393.44|8273.44|8394.68|8274.68|8394.68|8274.68|8393.44|8273.44|8
1653738320000|2022-05-28 11:45:20|8394.6|8274.6|8393.85|8273.85|8394.64|8274.64|8393.85|8273.85|10
1653738330000|2022-05-28 11:45:30|8394.48|8274.48|8394.1|8274.1|8394.48|8274.48|8394.1|8274.1|8
1653738340000|2022-05-28 11:45:40|8394.15|8274.15|8393.48|8273.48|8394.15|8274.15|8393.48|8273.48|10
1653738350000|2022-05-28 11:45:50|8393.59|8273.59|8393.1|8273.1|8393.59|8273.59|8393.1|8273.1|4
1653738360000|2022-05-28 11:46:00|8393.21|8273.21|8393.14|8273.14|8393.21|8273.21|8392.8|8272.8|8
1653738370000|2022-05-28 11:46:10|8393.07|8273.07|8393|8273|8393.19|8273.19|8392.99|8272.99|9
1653738380000|2022-05-28 11:46:20|8393.02|8273.02|8393.06|8273.06|8393.06|8273.06|8392.99|8272.99|6
1653738390000|2022-05-28 11:46:30|8392.92|8272.92|8392.77|8272.77|8392.98|8272.98|8392.72|8272.72|9
1653738400000|2022-05-28 11:46:40|8392.71|8272.71|8392.76|8272.76|8392.85|8272.85|8392.68|8272.68|8
1653738410000|2022-05-28 11:46:50|8392.86|8272.86|8391.38|8271.38|8392.86|8272.86|8391.38|8271.38|10
1653738420000|2022-05-28 11:47:00|8390.8|8270.8|8389.25|8269.25|8390.8|8270.8|8389.25|8269.25|9
1653738430000|2022-05-28 11:47:10|8389.19|8269.19|8388.18|8268.18|8389.19|8269.19|8388.18|8268.18|10
1653738440000|2022-05-28 11:47:20|8388.11|8268.11|8385.73|8265.73|8388.11|8268.11|8385.73|8265.73|10
1653738450000|2022-05-28 11:47:30|8385.7|8265.7|8384.37|8264.37|8385.7|8265.7|8384.37|8264.37|10
1653738460000|2022-05-28 11:47:40|8384.43|8264.43|8384.22|8264.22|8384.43|8264.43|8384.21|8264.21|7
1653738470000|2022-05-28 11:47:50|8383.72|8263.72|8384.08|8264.08|8384.27|8264.27|8383.59|8263.59|10
1653738480000|2022-05-28 11:48:00|8384.11|8264.11|8384.45|8264.45|8384.72|8264.72|8384.11|8264.11|8
1653738490000|2022-05-28 11:48:10|8384.5|8264.5|8384.8|8264.8|8384.8|8264.8|8384.28|8264.28|9
1653738500000|2022-05-28 11:48:20|8384.81|8264.81|8384.47|8264.47|8384.81|8264.81|8384.47|8264.47|4
1653738510000|2022-05-28 11:48:30|8384.41|8264.41|8383.77|8263.77|8384.42|8264.42|8383.77|8263.77|8
1653738520000|2022-05-28 11:48:40|8383.78|8263.78|8383.28|8263.28|8383.78|8263.78|8383.03|8263.03|9
1653738530000|2022-05-28 11:48:50|8383.16|8263.16|8383.89|8263.89|8383.89|8263.89|8383.16|8263.16|6
1653738540000|2022-05-28 11:49:00|8384.05|8264.05|8384.09|8264.09|8384.25|8264.25|8384.05|8264.05|10
1653738550000|2022-05-28 11:49:10|8384.11|8264.11|8384.31|8264.31|8384.38|8264.38|8384.11|8264.11|8
1653738560000|2022-05-28 11:49:20|8384.1|8264.1|8383.5|8263.5|8384.11|8264.11|8383.5|8263.5|6
1653738570000|2022-05-28 11:49:30|8383.47|8263.47|8382.17|8262.17|8383.47|8263.47|8382.17|8262.17|10
1653738580000|2022-05-28 11:49:40|8382.16|8262.16|8382.2|8262.2|8382.2|8262.2|8381.96|8261.96|8
1653738590000|2022-05-28 11:49:50|8382.27|8262.27|8382.7|8262.7|8382.7|8262.7|8382.24|8262.24|8
1653738600000|2022-05-28 11:50:00|8382.56|8262.56|8382.75|8262.75|8382.94|8262.94|8382.52|8262.52|8
1653738610000|2022-05-28 11:50:10|8382.76|8262.76|8381.79|8261.79|8382.76|8262.76|8381.79|8261.79|8
1653738620000|2022-05-28 11:50:20|8381.64|8261.64|8381.73|8261.73|8381.82|8261.82|8381.63|8261.63|10
1653738630000|2022-05-28 11:50:30|8381.52|8261.52|8380.22|8260.22|8381.52|8261.52|8380.22|8260.22|8
1653738640000|2022-05-28 11:50:40|8380.34|8260.34|8379.95|8259.95|8380.34|8260.34|8379.91|8259.91|10
1653738650000|2022-05-28 11:50:50|8379.74|8259.74|8379.42|8259.42|8379.74|8259.74|8379.34|8259.34|9
1653738660000|2022-05-28 11:51:00|8379.44|8259.44|8380.26|8260.26|8380.26|8260.26|8379.38|8259.38|8
1653738670000|2022-05-28 11:51:10|8380.28|8260.28|8380.54|8260.54|8380.66|8260.66|8380.28|8260.28|9
1653738680000|2022-05-28 11:51:20|8380.79|8260.79|8380.63|8260.63|8381.5|8261.5|8380.63|8260.63|9
1653738690000|2022-05-28 11:51:30|8380.4|8260.4|8381.42|8261.42|8381.42|8261.42|8380.4|8260.4|7
1653738700000|2022-05-28 11:51:40|8381.89|8261.89|8382.08|8262.08|8382.08|8262.08|8381.79|8261.79|9
1653738710000|2022-05-28 11:51:50|8382.12|8262.12|8382.07|8262.07|8382.2|8262.2|8382.07|8262.07|6
1653738720000|2022-05-28 11:52:00|8381.95|8261.95|8382.11|8262.11|8382.18|8262.18|8381.95|8261.95|6
1653738730000|2022-05-28 11:52:10|8382.14|8262.14|8382.02|8262.02|8382.18|8262.18|8382|8262|6
1653738740000|2022-05-28 11:52:20|8381.99|8261.99|8380.95|8260.95|8382.02|8262.02|8380.95|8260.95|8
1653738750000|2022-05-28 11:52:30|8381.02|8261.02|8380.3|8260.3|8381.02|8261.02|8380.29|8260.29|10
1653738760000|2022-05-28 11:52:40|8380.18|8260.18|8379.72|8259.72|8380.18|8260.18|8379.72|8259.72|8
1653738770000|2022-05-28 11:52:50|8379.73|8259.73|8379.73|8259.73|8379.86|8259.86|8379.73|8259.73|6
1653738780000|2022-05-28 11:53:00|8379.75|8259.75|8379.69|8259.69|8379.75|8259.75|8379.59|8259.59|7
1653738790000|2022-05-28 11:53:10|8379.64|8259.64|8379.13|8259.13|8379.64|8259.64|8379.13|8259.13|9
1653738800000|2022-05-28 11:53:20|8379.18|8259.18|8379.02|8259.02|8379.18|8259.18|8378.88|8258.88|9
1653738810000|2022-05-28 11:53:30|8379.31|8259.31|8379.84|8259.84|8379.89|8259.89|8379.31|8259.31|10
1653738820000|2022-05-28 11:53:40|8380.1|8260.1|8379.81|8259.81|8380.1|8260.1|8379.81|8259.81|8
1653738830000|2022-05-28 11:53:50|8379.78|8259.78|8379.56|8259.56|8379.79|8259.79|8379.51|8259.51|10
1653738840000|2022-05-28 11:54:00|8379.58|8259.58|8379.9|8259.9|8379.98|8259.98|8379.58|8259.58|8
1653738850000|2022-05-28 11:54:10|8379.87|8259.87|8380.31|8260.31|8380.31|8260.31|8379.74|8259.74|10
1653738860000|2022-05-28 11:54:20|8380.39|8260.39|8380.95|8260.95|8381.06|8261.06|8380.39|8260.39|9
1653738870000|2022-05-28 11:54:30|8380.84|8260.84|8381.11|8261.11|8381.22|8261.22|8380.84|8260.84|10
1653738880000|2022-05-28 11:54:40|8381.21|8261.21|8380.84|8260.84|8381.21|8261.21|8380.81|8260.81|9
1653738890000|2022-05-28 11:54:50|8380.87|8260.87|8380.85|8260.85|8380.92|8260.92|8380.8|8260.8|8
1653738900000|2022-05-28 11:55:00|8381.02|8261.02|8380.51|8260.51|8381.08|8261.08|8380.51|8260.51|7
1653738910000|2022-05-28 11:55:10|8380.5|8260.5|8378.96|8258.96|8380.5|8260.5|8378.96|8258.96|8
1653738920000|2022-05-28 11:55:20|8378.6|8258.6|8377.09|8257.09|8378.6|8258.6|8377.09|8257.09|10
1653738930000|2022-05-28 11:55:30|8376.63|8256.63|8376.36|8256.36|8376.64|8256.64|8376.26|8256.26|9
1653738940000|2022-05-28 11:55:40|8376.18|8256.18|8375.76|8255.76|8376.18|8256.18|8375.66|8255.66|9
1653738950000|2022-05-28 11:55:50|8375.77|8255.77|8375.54|8255.54|8375.82|8255.82|8375.54|8255.54|9
1653738960000|2022-05-28 11:56:00|8375.5|8255.5|8375.48|8255.48|8375.6|8255.6|8375.43|8255.43|9
1653738970000|2022-05-28 11:56:10|8376.02|8256.02|8375.66|8255.66|8376.19|8256.19|8375.66|8255.66|8
1653738980000|2022-05-28 11:56:20|8375.67|8255.67|8375.54|8255.54|8375.67|8255.67|8375.4|8255.4|9
1653738990000|2022-05-28 11:56:30|8375.53|8255.53|8375.45|8255.45|8375.53|8255.53|8375.4|8255.4|8
1653739000000|2022-05-28 11:56:40|8375.68|8255.68|8375.65|8255.65|8375.81|8255.81|8375.65|8255.65|6
1653739010000|2022-05-28 11:56:50|8375.74|8255.74|8376.31|8256.31|8376.31|8256.31|8375.74|8255.74|8
1653739020000|2022-05-28 11:57:00|8376.29|8256.29|8377.99|8257.99|8377.99|8257.99|8376.16|8256.16|9
1653739030000|2022-05-28 11:57:10|8379|8259|8380.67|8260.67|8380.67|8260.67|8379|8259|10
1653739040000|2022-05-28 11:57:20|8380.75|8260.75|8381.73|8261.73|8381.81|8261.81|8380.75|8260.75|9
1653739050000|2022-05-28 11:57:30|8381.74|8261.74|8381.8|8261.8|8381.8|8261.8|8381.69|8261.69|8
1653739060000|2022-05-28 11:57:40|8381.7|8261.7|8381.62|8261.62|8381.79|8261.79|8381.43|8261.43|10
1653739070000|2022-05-28 11:57:50|8381.61|8261.61|8381.79|8261.79|8381.79|8261.79|8381.53|8261.53|10
1653739080000|2022-05-28 11:58:00|8381.63|8261.63|8381.32|8261.32|8381.69|8261.69|8381.32|8261.32|8
1653739090000|2022-05-28 11:58:10|8381.38|8261.38|8381.44|8261.44|8381.47|8261.47|8381.27|8261.27|7
1653739100000|2022-05-28 11:58:20|8381.54|8261.54|8381.78|8261.78|8381.78|8261.78|8381.44|8261.44|8
1653739110000|2022-05-28 11:58:30|8381.8|8261.8|8382.94|8262.94|8382.94|8262.94|8381.79|8261.79|7
1653739120000|2022-05-28 11:58:40|8382.97|8262.97|8383.54|8263.54|8383.54|8263.54|8382.97|8262.97|7
1653739130000|2022-05-28 11:58:50|8383.77|8263.77|8384.16|8264.16|8384.35|8264.35|8383.77|8263.77|10
1653739140000|2022-05-28 11:59:00|8384.15|8264.15|8384.18|8264.18|8384.18|8264.18|8383.99|8263.99|10
1653739150000|2022-05-28 11:59:10|8383.96|8263.96|8383.16|8263.16|8383.96|8263.96|8382.95|8262.95|10
1653739160000|2022-05-28 11:59:20|8383.28|8263.28|8382.74|8262.74|8383.28|8263.28|8382.7|8262.7|10
1653739170000|2022-05-28 11:59:30|8382.44|8262.44|8381.64|8261.64|8382.44|8262.44|8381.64|8261.64|10
1653739180000|2022-05-28 11:59:40|8381.4|8261.4|8380.91|8260.91|8381.4|8261.4|8380.91|8260.91|9
1653739190000|2022-05-28 11:59:50|8380.54|8260.54|8379.96|8259.96|8380.54|8260.54|8379.96|8259.96|10
1653739200000|2022-05-28 12:00:00|8379.71|8259.71|8378.76|8258.76|8379.71|8259.71|8378.46|8258.46|10
1653739210000|2022-05-28 12:00:10|8378.69|8258.69|8378.41|8258.41|8379.38|8259.38|8378.41|8258.41|10
1653739220000|2022-05-28 12:00:20|8378.36|8258.36|8379.29|8259.29|8379.29|8259.29|8378.36|8258.36|9
1653739230000|2022-05-28 12:00:30|8380.35|8260.35|8383.03|8263.03|8383.13|8263.13|8380.35|8260.35|10
1653739240000|2022-05-28 12:00:40|8383.4|8263.4|8383.88|8263.88|8383.89|8263.89|8383.35|8263.35|8
1653739250000|2022-05-28 12:00:50|8383.87|8263.87|8384.06|8264.06|8384.06|8264.06|8383.79|8263.79|9
1653739260000|2022-05-28 12:01:00|8384.13|8264.13|8383.97|8263.97|8384.13|8264.13|8383.95|8263.95|7
1653739270000|2022-05-28 12:01:10|8384.11|8264.11|8386.67|8266.67|8386.67|8266.67|8384.11|8264.11|8
1653739280000|2022-05-28 12:01:20|8387.24|8267.24|8387.48|8267.48|8387.5|8267.5|8387.19|8267.19|10
1653739290000|2022-05-28 12:01:30|8387.56|8267.56|8389.2|8269.2|8389.2|8269.2|8387.56|8267.56|10
1653739300000|2022-05-28 12:01:40|8388.88|8268.88|8388.99|8268.99|8388.99|8268.99|8388.72|8268.72|8
1653739310000|2022-05-28 12:01:50|8389.14|8269.14|8390.07|8270.07|8390.07|8270.07|8389.14|8269.14|9
1653739320000|2022-05-28 12:02:00|8390.27|8270.27|8391.39|8271.39|8391.39|8271.39|8390.27|8270.27|9
1653739330000|2022-05-28 12:02:10|8391.32|8271.32|8392.95|8272.95|8393.06|8273.06|8391.32|8271.32|10
1653739340000|2022-05-28 12:02:20|8392.87|8272.87|8392.8|8272.8|8392.99|8272.99|8392.76|8272.76|9
1653739350000|2022-05-28 12:02:30|8392.94|8272.94|8393.74|8273.74|8393.74|8273.74|8392.94|8272.94|9
1653739360000|2022-05-28 12:02:40|8393.81|8273.81|8394.46|8274.46|8394.49|8274.49|8393.81|8273.81|9
1653739370000|2022-05-28 12:02:50|8394.36|8274.36|8394.36|8274.36|8394.62|8274.62|8394.29|8274.29|9
1653739380000|2022-05-28 12:03:00|8394.35|8274.35|8393.57|8273.57|8394.43|8274.43|8393.51|8273.51|10
1653739390000|2022-05-28 12:03:10|8393.52|8273.52|8393.33|8273.33|8393.52|8273.52|8393.26|8273.26|8
1653739400000|2022-05-28 12:03:20|8393.38|8273.38|8392.26|8272.26|8393.38|8273.38|8392.26|8272.26|8
1653739410000|2022-05-28 12:03:30|8392.15|8272.15|8391.84|8271.84|8392.15|8272.15|8391.84|8271.84|8
1653739420000|2022-05-28 12:03:40|8391.75|8271.75|8392.28|8272.28|8392.28|8272.28|8391.71|8271.71|10
1653739430000|2022-05-28 12:03:50|8392.22|8272.22|8392.47|8272.47|8392.47|8272.47|8392.19|8272.19|9
1653739440000|2022-05-28 12:04:00|8392.49|8272.49|8392.64|8272.64|8392.67|8272.67|8392.49|8272.49|8
1653739450000|2022-05-28 12:04:10|8392.52|8272.52|8392.66|8272.66|8392.66|8272.66|8392.51|8272.51|8
1653739460000|2022-05-28 12:04:20|8392.65|8272.65|8392.71|8272.71|8392.83|8272.83|8392.51|8272.51|9
1653739470000|2022-05-28 12:04:30|8392.76|8272.76|8392.45|8272.45|8392.81|8272.81|8392.45|8272.45|9
1653739480000|2022-05-28 12:04:40|8392.49|8272.49|8392.5|8272.5|8392.6|8272.6|8392.4|8272.4|10
1653739490000|2022-05-28 12:04:50|8392.48|8272.48|8393.35|8273.35|8393.35|8273.35|8392.42|8272.42|8
1653739500000|2022-05-28 12:05:00|8393.21|8273.21|8394.52|8274.52|8394.52|8274.52|8393.12|8273.12|10
1653739510000|2022-05-28 12:05:10|8394.51|8274.51|8394.71|8274.71|8394.71|8274.71|8394.51|8274.51|8
1653739520000|2022-05-28 12:05:20|8394.93|8274.93|8395.29|8275.29|8395.32|8275.32|8394.93|8274.93|7
1653739530000|2022-05-28 12:05:30|8395.37|8275.37|8394.67|8274.67|8395.42|8275.42|8394.67|8274.67|9
1653739540000|2022-05-28 12:05:40|8394.96|8274.96|8395.23|8275.23|8395.23|8275.23|8394.96|8274.96|6
1653739550000|2022-05-28 12:05:50|8395.4|8275.4|8397.67|8277.67|8397.67|8277.67|8395.4|8275.4|10
1653739560000|2022-05-28 12:06:00|8397.72|8277.72|8398.17|8278.17|8398.17|8278.17|8397.72|8277.72|8
1653739570000|2022-05-28 12:06:10|8398.34|8278.34|8398.84|8278.84|8398.84|8278.84|8398.34|8278.34|9
1653739580000|2022-05-28 12:06:20|8398.87|8278.87|8395.13|8275.13|8398.87|8278.87|8395.13|8275.13|10
1653739590000|2022-05-28 12:06:30|8395.1|8275.1|8394.06|8274.06|8395.37|8275.37|8394.06|8274.06|10
1653739600000|2022-05-28 12:06:40|8393.96|8273.96|8393.25|8273.25|8393.96|8273.96|8393.25|8273.25|9
1653739610000|2022-05-28 12:06:50|8393.23|8273.23|8393.47|8273.47|8393.5|8273.5|8393.23|8273.23|7
1653739620000|2022-05-28 12:07:00|8393.48|8273.48|8392.57|8272.57|8393.48|8273.48|8392.34|8272.34|7
1653739630000|2022-05-28 12:07:10|8392.42|8272.42|8393.29|8273.29|8393.29|8273.29|8392.42|8272.42|7
1653739640000|2022-05-28 12:07:20|8394.54|8274.54|8395.95|8275.95|8396|8276|8394.54|8274.54|9
1653739650000|2022-05-28 12:07:30|8396.08|8276.08|8396.32|8276.32|8396.36|8276.36|8396.08|8276.08|9
1653739660000|2022-05-28 12:07:40|8396.04|8276.04|8395.6|8275.6|8396.04|8276.04|8395.6|8275.6|9
1653739670000|2022-05-28 12:07:50|8395.62|8275.62|8395.74|8275.74|8395.74|8275.74|8395.58|8275.58|8
1653739680000|2022-05-28 12:08:00|8395.72|8275.72|8396.16|8276.16|8396.16|8276.16|8395.69|8275.69|10
1653739690000|2022-05-28 12:08:10|8396.25|8276.25|8397.27|8277.27|8397.27|8277.27|8396.25|8276.25|10
1653739700000|2022-05-28 12:08:20|8397.53|8277.53|8397.4|8277.4|8397.61|8277.61|8397.36|8277.36|10
1653739710000|2022-05-28 12:08:30|8397.38|8277.38|8397.88|8277.88|8397.88|8277.88|8397.34|8277.34|9
1653739720000|2022-05-28 12:08:40|8397.89|8277.89|8398.44|8278.44|8398.44|8278.44|8397.89|8277.89|9
1653739730000|2022-05-28 12:08:50|8398.56|8278.56|8398.72|8278.72|8398.72|8278.72|8398.39|8278.39|8
1653739740000|2022-05-28 12:09:00|8398.79|8278.79|8398.71|8278.71|8398.89|8278.89|8398.71|8278.71|7
1653739750000|2022-05-28 12:09:10|8398.49|8278.49|8398.36|8278.36|8398.49|8278.49|8398.17|8278.17|9
1653739760000|2022-05-28 12:09:20|8398.34|8278.34|8398.32|8278.32|8398.34|8278.34|8398.18|8278.18|7
1653739770000|2022-05-28 12:09:30|8398.36|8278.36|8398.53|8278.53|8398.55|8278.55|8398.36|8278.36|7
1653739780000|2022-05-28 12:09:40|8398.39|8278.39|8397.75|8277.75|8398.39|8278.39|8397.65|8277.65|10
1653739790000|2022-05-28 12:09:50|8397.78|8277.78|8397.46|8277.46|8397.8|8277.8|8397.34|8277.34|10
1653739800000|2022-05-28 12:10:00|8397.47|8277.47|8398.96|8278.96|8398.96|8278.96|8397.47|8277.47|9
1653739810000|2022-05-28 12:10:10|8399.13|8279.13|8399.46|8279.46|8399.46|8279.46|8398.92|8278.92|10
1653739820000|2022-05-28 12:10:20|8399.47|8279.47|8399.48|8279.48|8399.73|8279.73|8399.35|8279.35|10
1653739830000|2022-05-28 12:10:30|8399.43|8279.43|8399.26|8279.26|8399.61|8279.61|8399.26|8279.26|8
1653739840000|2022-05-28 12:10:40|8399.2|8279.2|8398.64|8278.64|8399.2|8279.2|8398.64|8278.64|8
1653739850000|2022-05-28 12:10:50|8398.72|8278.72|8398.46|8278.46|8398.74|8278.74|8398.46|8278.46|8
1653739860000|2022-05-28 12:11:00|8398.45|8278.45|8398.57|8278.57|8398.57|8278.57|8398.45|8278.45|4
1653739870000|2022-05-28 12:11:10|8398.6|8278.6|8397.47|8277.47|8398.6|8278.6|8397.47|8277.47|10
1653739880000|2022-05-28 12:11:20|8397.82|8277.82|8397.63|8277.63|8397.82|8277.82|8397.63|8277.63|7
1653739890000|2022-05-28 12:11:30|8397.64|8277.64|8395.62|8275.62|8397.64|8277.64|8395.62|8275.62|8
1653739900000|2022-05-28 12:11:40|8395.2|8275.2|8392|8272|8395.2|8275.2|8392|8272|10
1653739910000|2022-05-28 12:11:50|8392.04|8272.04|8389.96|8269.96|8392.05|8272.05|8389.96|8269.96|10
1653739920000|2022-05-28 12:12:00|8389.43|8269.43|8390.1|8270.1|8390.1|8270.1|8389.24|8269.24|9
1653739930000|2022-05-28 12:12:10|8389.88|8269.88|8390.2|8270.2|8390.2|8270.2|8389.88|8269.88|8
1653739940000|2022-05-28 12:12:20|8390.23|8270.23|8389.08|8269.08|8390.54|8270.54|8389.08|8269.08|10
1653739950000|2022-05-28 12:12:30|8388.4|8268.4|8386.13|8266.13|8388.4|8268.4|8386.11|8266.11|10
1653739960000|2022-05-28 12:12:40|8386.03|8266.03|8385.81|8265.81|8386.12|8266.12|8385.76|8265.76|10
1653739970000|2022-05-28 12:12:50|8385.82|8265.82|8384.64|8264.64|8385.94|8265.94|8384.64|8264.64|8
1653739980000|2022-05-28 12:13:00|8384.46|8264.46|8385.35|8265.35|8385.35|8265.35|8384.08|8264.08|10
1653739990000|2022-05-28 12:13:10|8385.21|8265.21|8385.35|8265.35|8385.36|8265.36|8384.92|8264.92|10
1653740000000|2022-05-28 12:13:20|8385.47|8265.47|8384.44|8264.44|8385.56|8265.56|8384.44|8264.44|9
1653740010000|2022-05-28 12:13:30|8384.28|8264.28|8383.33|8263.33|8384.28|8264.28|8383.33|8263.33|8
1653740020000|2022-05-28 12:13:40|8382.69|8262.69|8382.7|8262.7|8382.7|8262.7|8382.6|8262.6|8
1653740030000|2022-05-28 12:13:50|8381.65|8261.65|8377.64|8257.64|8381.65|8261.65|8377.64|8257.64|7
1653740040000|2022-05-28 12:14:00|8377.44|8257.44|8374.98|8254.98|8377.44|8257.44|8374.98|8254.98|10
1653740050000|2022-05-28 12:14:10|8375.05|8255.05|8373.09|8253.09|8375.05|8255.05|8373.09|8253.09|10
1653740060000|2022-05-28 12:14:20|8373|8253|8370.89|8250.89|8373|8253|8370.89|8250.89|10
1653740070000|2022-05-28 12:14:30|8370.66|8250.66|8367.15|8247.15|8370.66|8250.66|8367.15|8247.15|10
1653740080000|2022-05-28 12:14:40|8367.36|8247.36|8368.79|8248.79|8368.79|8248.79|8366.85|8246.85|10
1653740090000|2022-05-28 12:14:50|8366.91|8246.91|8363.82|8243.82|8366.91|8246.91|8363.82|8243.82|10
1653740100000|2022-05-28 12:15:00|8363.8|8243.8|8365.69|8245.69|8365.69|8245.69|8363.47|8243.47|10
1653740110000|2022-05-28 12:15:10|8365.77|8245.77|8365.59|8245.59|8365.94|8245.94|8365.59|8245.59|9
1653740120000|2022-05-28 12:15:20|8365.46|8245.46|8366.52|8246.52|8366.52|8246.52|8365.46|8245.46|10
1653740130000|2022-05-28 12:15:30|8366.48|8246.48|8366.86|8246.86|8366.86|8246.86|8365.8|8245.8|8
1653740140000|2022-05-28 12:15:40|8366.93|8246.93|8367.61|8247.61|8367.61|8247.61|8366.79|8246.79|10
1653740150000|2022-05-28 12:15:50|8367.79|8247.79|8367.58|8247.58|8367.86|8247.86|8367.27|8247.27|10
1653740160000|2022-05-28 12:16:00|8367.64|8247.64|8367.34|8247.34|8367.79|8247.79|8367.34|8247.34|7
1653740170000|2022-05-28 12:16:10|8367.36|8247.36|8367.29|8247.29|8367.36|8247.36|8367.14|8247.14|9
1653740180000|2022-05-28 12:16:20|8367.33|8247.33|8367.63|8247.63|8367.63|8247.63|8367.26|8247.26|10
1653740190000|2022-05-28 12:16:30|8367.51|8247.51|8369.02|8249.02|8369.02|8249.02|8367.45|8247.45|10
1653740200000|2022-05-28 12:16:40|8368.78|8248.78|8368.27|8248.27|8368.78|8248.78|8368.27|8248.27|8
1653740210000|2022-05-28 12:16:50|8368.28|8248.28|8368|8248|8368.28|8248.28|8368|8248|10
1653740220000|2022-05-28 12:17:00|8368.02|8248.02|8367.73|8247.73|8368.33|8248.33|8367.73|8247.73|10
1653740230000|2022-05-28 12:17:10|8367.64|8247.64|8366.86|8246.86|8367.64|8247.64|8366.82|8246.82|8
1653740240000|2022-05-28 12:17:20|8366.96|8246.96|8366.28|8246.28|8366.96|8246.96|8366.28|8246.28|8
1653740250000|2022-05-28 12:17:30|8366.35|8246.35|8365.16|8245.16|8366.38|8246.38|8365.16|8245.16|10
1653740260000|2022-05-28 12:17:40|8365.09|8245.09|8366.23|8246.23|8366.23|8246.23|8365|8245|8
1653740270000|2022-05-28 12:17:50|8366.5|8246.5|8366.99|8246.99|8367.09|8247.09|8366.5|8246.5|9
1653740280000|2022-05-28 12:18:00|8367.04|8247.04|8366.97|8246.97|8367.37|8247.37|8366.97|8246.97|8
1653740290000|2022-05-28 12:18:10|8366.74|8246.74|8366.54|8246.54|8366.82|8246.82|8366.24|8246.24|10
1653740300000|2022-05-28 12:18:20|8366.39|8246.39|8366.35|8246.35|8366.39|8246.39|8366.08|8246.08|10
1653740310000|2022-05-28 12:18:30|8366.36|8246.36|8367.17|8247.17|8367.17|8247.17|8366.36|8246.36|9
1653740320000|2022-05-28 12:18:40|8367.21|8247.21|8367.22|8247.22|8367.27|8247.27|8367.09|8247.09|8
1653740330000|2022-05-28 12:18:50|8367.18|8247.18|8367.34|8247.34|8367.34|8247.34|8367.17|8247.17|5
1653740340000|2022-05-28 12:19:00|8367.53|8247.53|8370.74|8250.74|8370.74|8250.74|8367.47|8247.47|10
1653740350000|2022-05-28 12:19:10|8371.04|8251.04|8371.79|8251.79|8371.79|8251.79|8371.04|8251.04|10
1653740360000|2022-05-28 12:19:20|8372.1|8252.1|8372.73|8252.73|8372.84|8252.84|8372.1|8252.1|9
1653740370000|2022-05-28 12:19:30|8372.81|8252.81|8373.17|8253.17|8373.17|8253.17|8372.72|8252.72|8
1653740380000|2022-05-28 12:19:40|8373.13|8253.13|8373.2|8253.2|8373.29|8253.29|8373.13|8253.13|9
1653740390000|2022-05-28 12:19:50|8373.12|8253.12|8373.22|8253.22|8373.24|8253.24|8373.06|8253.06|8
1653740400000|2022-05-28 12:20:00|8373.32|8253.32|8373.72|8253.72|8373.72|8253.72|8373.32|8253.32|8
1653740410000|2022-05-28 12:20:10|8373.74|8253.74|8374.24|8254.24|8374.84|8254.84|8373.74|8253.74|9
1653740420000|2022-05-28 12:20:20|8374.37|8254.37|8374.7|8254.7|8374.7|8254.7|8374.37|8254.37|9
1653740430000|2022-05-28 12:20:30|8374.86|8254.86|8375.27|8255.27|8375.27|8255.27|8374.86|8254.86|9
1653740440000|2022-05-28 12:20:40|8375.31|8255.31|8375.64|8255.64|8375.67|8255.67|8375.22|8255.22|9
1653740450000|2022-05-28 12:20:50|8375.63|8255.63|8376.49|8256.49|8376.49|8256.49|8375.56|8255.56|9
1653740460000|2022-05-28 12:21:00|8376.5|8256.5|8377.2|8257.2|8377.2|8257.2|8376.43|8256.43|8
1653740470000|2022-05-28 12:21:10|8377.3|8257.3|8378.94|8258.94|8378.94|8258.94|8377.3|8257.3|8
1653740480000|2022-05-28 12:21:20|8379.04|8259.04|8380.29|8260.29|8380.29|8260.29|8378.81|8258.81|10
1653740490000|2022-05-28 12:21:30|8380.38|8260.38|8381.22|8261.22|8381.22|8261.22|8380.38|8260.38|9
1653740500000|2022-05-28 12:21:40|8381.03|8261.03|8381.55|8261.55|8381.55|8261.55|8380.87|8260.87|7
1653740510000|2022-05-28 12:21:50|8381.67|8261.67|8383.05|8263.05|8383.05|8263.05|8381.67|8261.67|10
1653740520000|2022-05-28 12:22:00|8383.13|8263.13|8384.89|8264.89|8384.89|8264.89|8383.13|8263.13|10
1653740530000|2022-05-28 12:22:10|8385.27|8265.27|8387.38|8267.38|8387.39|8267.39|8385.27|8265.27|10
1653740540000|2022-05-28 12:22:20|8387.47|8267.47|8389.11|8269.11|8389.11|8269.11|8387.47|8267.47|10
1653740550000|2022-05-28 12:22:30|8389.09|8269.09|8389.1|8269.1|8389.1|8269.1|8388.93|8268.93|6
1653740560000|2022-05-28 12:22:40|8389.32|8269.32|8390.98|8270.98|8390.98|8270.98|8389.32|8269.32|10
1653740570000|2022-05-28 12:22:50|8390.87|8270.87|8390.7|8270.7|8392.38|8272.38|8390.7|8270.7|10
1653740580000|2022-05-28 12:23:00|8390.01|8270.01|8390.48|8270.48|8390.48|8270.48|8389.69|8269.69|8
1653740590000|2022-05-28 12:23:10|8390.62|8270.62|8390.56|8270.56|8390.62|8270.62|8390.44|8270.44|10
1653740600000|2022-05-28 12:23:20|8390.49|8270.49|8390.63|8270.63|8390.63|8270.63|8389.73|8269.73|10
1653740610000|2022-05-28 12:23:30|8390.84|8270.84|8392.06|8272.06|8392.06|8272.06|8390.84|8270.84|10
1653740620000|2022-05-28 12:23:40|8391.51|8271.51|8392.14|8272.14|8392.15|8272.15|8391.51|8271.51|9
1653740630000|2022-05-28 12:23:50|8392.28|8272.28|8393.16|8273.16|8393.28|8273.28|8392.28|8272.28|10
1653740640000|2022-05-28 12:24:00|8393.15|8273.15|8393.67|8273.67|8393.67|8273.67|8393.15|8273.15|9
1653740650000|2022-05-28 12:24:10|8393.59|8273.59|8394.47|8274.47|8394.47|8274.47|8393.59|8273.59|7
1653740660000|2022-05-28 12:24:20|8394.45|8274.45|8394.52|8274.52|8394.77|8274.77|8394.32|8274.32|9
1653740670000|2022-05-28 12:24:30|8394.56|8274.56|8395.76|8275.76|8395.76|8275.76|8394.56|8274.56|6
1653740680000|2022-05-28 12:24:40|8395.87|8275.87|8396.13|8276.13|8396.37|8276.37|8395.87|8275.87|10
1653740690000|2022-05-28 12:24:50|8396.09|8276.09|8396.28|8276.28|8396.28|8276.28|8396.03|8276.03|9
1653740700000|2022-05-28 12:25:00|8396.37|8276.37|8396.2|8276.2|8396.41|8276.41|8396.14|8276.14|9
1653740710000|2022-05-28 12:25:10|8396.23|8276.23|8396.18|8276.18|8396.32|8276.32|8396.16|8276.16|10
1653740720000|2022-05-28 12:25:20|8396.19|8276.19|8396.79|8276.79|8396.79|8276.79|8396.11|8276.11|10
1653740730000|2022-05-28 12:25:30|8397.34|8277.34|8397.15|8277.15|8397.34|8277.34|8397.05|8277.05|7
1653740740000|2022-05-28 12:25:40|8397.26|8277.26|8397.65|8277.65|8397.65|8277.65|8397.26|8277.26|8
1653740750000|2022-05-28 12:25:50|8397.85|8277.85|8399.41|8279.41|8399.41|8279.41|8397.85|8277.85|10
1653740760000|2022-05-28 12:26:00|8399.42|8279.42|8400.3|8280.3|8400.3|8280.3|8399.42|8279.42|10
1653740770000|2022-05-28 12:26:10|8400.38|8280.38|8402.4|8282.4|8402.4|8282.4|8400.38|8280.38|10
1653740780000|2022-05-28 12:26:20|8402.47|8282.47|8403.08|8283.08|8403.24|8283.24|8402.47|8282.47|10
1653740790000|2022-05-28 12:26:30|8403.23|8283.23|8402.2|8282.2|8403.23|8283.23|8402.2|8282.2|6
1653740800000|2022-05-28 12:26:40|8402.13|8282.13|8402.86|8282.86|8402.86|8282.86|8402.13|8282.13|9
1653740810000|2022-05-28 12:26:50|8403.82|8283.82|8404.99|8284.99|8405.11|8285.11|8403.82|8283.82|9
1653740820000|2022-05-28 12:27:00|8404.63|8284.63|8404.72|8284.72|8405.16|8285.16|8404.63|8284.63|10
1653740830000|2022-05-28 12:27:10|8405.05|8285.05|8409.42|8289.42|8409.42|8289.42|8405.05|8285.05|10
1653740840000|2022-05-28 12:27:20|8410.75|8290.75|8415.61|8295.61|8415.62|8295.62|8410.75|8290.75|10
1653740850000|2022-05-28 12:27:30|8415.59|8295.59|8417.36|8297.36|8417.36|8297.36|8415.56|8295.56|10
1653740860000|2022-05-28 12:27:40|8417.48|8297.48|8417.53|8297.53|8417.8|8297.8|8417.29|8297.29|8
1653740870000|2022-05-28 12:27:50|8417.35|8297.35|8417.95|8297.95|8417.98|8297.98|8417.28|8297.28|10
1653740880000|2022-05-28 12:28:00|8417.86|8297.86|8418.12|8298.12|8418.12|8298.12|8417.74|8297.74|8
1653740890000|2022-05-28 12:28:10|8418.3|8298.3|8416.75|8296.75|8418.37|8298.37|8416.75|8296.75|9
1653740900000|2022-05-28 12:28:20|8416.66|8296.66|8415.28|8295.28|8416.66|8296.66|8415.13|8295.13|10
1653740910000|2022-05-28 12:28:30|8415.86|8295.86|8414.61|8294.61|8415.86|8295.86|8414.41|8294.41|8
1653740920000|2022-05-28 12:28:40|8414.54|8294.54|8415.85|8295.85|8415.85|8295.85|8414.28|8294.28|10
1653740930000|2022-05-28 12:28:50|8415.95|8295.95|8416.29|8296.29|8416.48|8296.48|8415.9|8295.9|10
1653740940000|2022-05-28 12:29:00|8416.32|8296.32|8417.01|8297.01|8417.01|8297.01|8416.32|8296.32|9
1653740950000|2022-05-28 12:29:10|8417.03|8297.03|8417.19|8297.19|8417.28|8297.28|8417.03|8297.03|8
1653740960000|2022-05-28 12:29:20|8417.23|8297.23|8417.05|8297.05|8417.84|8297.84|8417.05|8297.05|10
1653740970000|2022-05-28 12:29:30|8416.96|8296.96|8414.4|8294.4|8416.96|8296.96|8414.4|8294.4|10
1653740980000|2022-05-28 12:29:40|8414.62|8294.62|8413.68|8293.68|8414.64|8294.64|8413.55|8293.55|9
1653740990000|2022-05-28 12:29:50|8413.94|8293.94|8414.66|8294.66|8414.66|8294.66|8413.6|8293.6|10
1653741000000|2022-05-28 12:30:00|8414.64|8294.64|8413.61|8293.61|8414.68|8294.68|8413.61|8293.61|9
1653741010000|2022-05-28 12:30:10|8413.58|8293.58|8412.93|8292.93|8413.74|8293.74|8412.93|8292.93|9
1653741020000|2022-05-28 12:30:20|8412.8|8292.8|8411.56|8291.56|8412.8|8292.8|8411.56|8291.56|10
1653741030000|2022-05-28 12:30:30|8411.35|8291.35|8411.87|8291.87|8411.87|8291.87|8411.27|8291.27|10
1653741040000|2022-05-28 12:30:40|8411.97|8291.97|8413.5|8293.5|8413.56|8293.56|8411.97|8291.97|9
1653741050000|2022-05-28 12:30:50|8413.53|8293.53|8413.43|8293.43|8413.7|8293.7|8413.43|8293.43|7
1653741060000|2022-05-28 12:31:00|8413.48|8293.48|8413.41|8293.41|8413.52|8293.52|8413.39|8293.39|8
1653741070000|2022-05-28 12:31:10|8413.35|8293.35|8413.22|8293.22|8413.35|8293.35|8412.73|8292.73|9
1653741080000|2022-05-28 12:31:20|8413.27|8293.27|8411.25|8291.25|8413.27|8293.27|8411.14|8291.14|10
1653741090000|2022-05-28 12:31:30|8411.56|8291.56|8410.94|8290.94|8411.56|8291.56|8410.94|8290.94|10
1653741100000|2022-05-28 12:31:40|8410.67|8290.67|8410.56|8290.56|8410.92|8290.92|8410.46|8290.46|10
1653741110000|2022-05-28 12:31:50|8410.43|8290.43|8409.64|8289.64|8410.43|8290.43|8409.64|8289.64|9
1653741120000|2022-05-28 12:32:00|8409.48|8289.48|8409.14|8289.14|8409.78|8289.78|8409.11|8289.11|10
1653741130000|2022-05-28 12:32:10|8409.12|8289.12|8409|8289|8409.15|8289.15|8408.86|8288.86|10
1653741140000|2022-05-28 12:32:20|8408.92|8288.92|8408.13|8288.13|8408.92|8288.92|8408.13|8288.13|10
1653741150000|2022-05-28 12:32:30|8408.25|8288.25|8408.21|8288.21|8408.26|8288.26|8408.15|8288.15|6
1653741160000|2022-05-28 12:32:40|8408.02|8288.02|8407.95|8287.95|8408.19|8288.19|8407.95|8287.95|9
1653741170000|2022-05-28 12:32:50|8407.8|8287.8|8408.64|8288.64|8408.64|8288.64|8406.63|8286.63|10
1653741180000|2022-05-28 12:33:00|8408.87|8288.87|8409.42|8289.42|8409.61|8289.61|8408.87|8288.87|10
1653741190000|2022-05-28 12:33:10|8409.93|8289.93|8411.66|8291.66|8411.66|8291.66|8409.93|8289.93|9
1653741200000|2022-05-28 12:33:20|8412.7|8292.7|8415.11|8295.11|8415.11|8295.11|8412.7|8292.7|8
1653741210000|2022-05-28 12:33:30|8415.29|8295.29|8417.46|8297.46|8417.46|8297.46|8415.29|8295.29|10
1653741220000|2022-05-28 12:33:40|8417.64|8297.64|8417.7|8297.7|8417.7|8297.7|8417.62|8297.62|7
1653741230000|2022-05-28 12:33:50|8417.6|8297.6|8418.3|8298.3|8418.5|8298.5|8417.6|8297.6|10
1653741240000|2022-05-28 12:34:00|8418.41|8298.41|8419.13|8299.13|8419.13|8299.13|8418.41|8298.41|9
1653741250000|2022-05-28 12:34:10|8419.22|8299.22|8418.82|8298.82|8419.26|8299.26|8418.82|8298.82|9
1653741260000|2022-05-28 12:34:20|8417.91|8297.91|8416.36|8296.36|8417.91|8297.91|8416.36|8296.36|10
1653741270000|2022-05-28 12:34:30|8415.98|8295.98|8413.74|8293.74|8415.98|8295.98|8413.74|8293.74|10
1653741280000|2022-05-28 12:34:40|8413.58|8293.58|8411.27|8291.27|8413.58|8293.58|8411.12|8291.12|9
1653741290000|2022-05-28 12:34:50|8411.17|8291.17|8411.13|8291.13|8411.17|8291.17|8410.93|8290.93|8
1653741300000|2022-05-28 12:35:00|8411.09|8291.09|8411.52|8291.52|8411.52|8291.52|8411.09|8291.09|9
1653741310000|2022-05-28 12:35:10|8411.54|8291.54|8411.6|8291.6|8411.6|8291.6|8411.42|8291.42|10
1653741320000|2022-05-28 12:35:20|8411.59|8291.59|8413.27|8293.27|8413.27|8293.27|8411.44|8291.44|10
1653741330000|2022-05-28 12:35:30|8413.51|8293.51|8414.56|8294.56|8414.56|8294.56|8413.51|8293.51|9
1653741340000|2022-05-28 12:35:40|8414.63|8294.63|8414.73|8294.73|8414.73|8294.73|8414.63|8294.63|3
1653741350000|2022-05-28 12:35:50|8414.79|8294.79|8414.95|8294.95|8414.95|8294.95|8414.73|8294.73|9
1653741360000|2022-05-28 12:36:00|8414.94|8294.94|8414.9|8294.9|8414.97|8294.97|8414.78|8294.78|9
1653741370000|2022-05-28 12:36:10|8414.8|8294.8|8414.59|8294.59|8414.91|8294.91|8414.59|8294.59|6
1653741380000|2022-05-28 12:36:20|8414.37|8294.37|8414.34|8294.34|8414.39|8294.39|8414.17|8294.17|10
1653741390000|2022-05-28 12:36:30|8414.35|8294.35|8414.04|8294.04|8414.44|8294.44|8414.04|8294.04|10
1653741400000|2022-05-28 12:36:40|8414.28|8294.28|8414.49|8294.49|8414.49|8294.49|8414.28|8294.28|7
1653741410000|2022-05-28 12:36:50|8414.54|8294.54|8414.82|8294.82|8414.82|8294.82|8414.54|8294.54|8
1653741420000|2022-05-28 12:37:00|8414.66|8294.66|8414.57|8294.57|8414.82|8294.82|8414.57|8294.57|9
1653741430000|2022-05-28 12:37:10|8414.54|8294.54|8414.65|8294.65|8414.65|8294.65|8414.48|8294.48|9
1653741440000|2022-05-28 12:37:20|8414.24|8294.24|8414.18|8294.18|8414.24|8294.24|8413.99|8293.99|9
1653741450000|2022-05-28 12:37:30|8414.27|8294.27|8414.04|8294.04|8414.27|8294.27|8413.13|8293.13|10
1653741460000|2022-05-28 12:37:40|8414.05|8294.05|8414.55|8294.55|8414.55|8294.55|8414.05|8294.05|7
1653741470000|2022-05-28 12:37:50|8414.73|8294.73|8415.88|8295.88|8415.88|8295.88|8414.73|8294.73|9
1653741480000|2022-05-28 12:38:00|8416.09|8296.09|8418.06|8298.06|8418.06|8298.06|8416.01|8296.01|10
1653741490000|2022-05-28 12:38:10|8418.09|8298.09|8418.79|8298.79|8418.79|8298.79|8418.09|8298.09|8
1653741500000|2022-05-28 12:38:20|8418.76|8298.76|8417.98|8297.98|8418.76|8298.76|8417.98|8297.98|9
1653741510000|2022-05-28 12:38:30|8418.06|8298.06|8419.05|8299.05|8419.05|8299.05|8418.06|8298.06|8
1653741520000|2022-05-28 12:38:40|8419.01|8299.01|8418.02|8298.02|8419.01|8299.01|8418.02|8298.02|10
1653741530000|2022-05-28 12:38:50|8418.01|8298.01|8418|8298|8418.05|8298.05|8417.88|8297.88|8
1653741540000|2022-05-28 12:39:00|8417.98|8297.98|8418.03|8298.03|8418.16|8298.16|8417.77|8297.77|10
1653741550000|2022-05-28 12:39:10|8417.87|8297.87|8418.17|8298.17|8418.17|8298.17|8417.87|8297.87|8
1653741560000|2022-05-28 12:39:20|8418.15|8298.15|8417.06|8297.06|8418.15|8298.15|8417.06|8297.06|10
1653741570000|2022-05-28 12:39:30|8417.11|8297.11|8418.09|8298.09|8418.09|8298.09|8417.11|8297.11|9
1653741580000|2022-05-28 12:39:40|8418.1|8298.1|8417.89|8297.89|8418.29|8298.29|8417.84|8297.84|7
1653741590000|2022-05-28 12:39:50|8417.78|8297.78|8417.18|8297.18|8417.78|8297.78|8417.13|8297.13|8
1653741600000|2022-05-28 12:40:00|8417.09|8297.09|8415.25|8295.25|8417.09|8297.09|8415.1|8295.1|9
1653741610000|2022-05-28 12:40:10|8415.14|8295.14|8414.63|8294.63|8415.46|8295.46|8414.63|8294.63|10
1653741620000|2022-05-28 12:40:20|8414.7|8294.7|8415.64|8295.64|8415.64|8295.64|8414.68|8294.68|10
1653741630000|2022-05-28 12:40:30|8415.38|8295.38|8414.64|8294.64|8415.38|8295.38|8414.61|8294.61|7
1653741640000|2022-05-28 12:40:40|8414.61|8294.61|8414.81|8294.81|8414.81|8294.81|8414.52|8294.52|8
1653741650000|2022-05-28 12:40:50|8414.8|8294.8|8414.81|8294.81|8415.01|8295.01|8414.8|8294.8|9
1653741660000|2022-05-28 12:41:00|8414.79|8294.79|8415.81|8295.81|8415.81|8295.81|8414.51|8294.51|9
1653741670000|2022-05-28 12:41:10|8415.78|8295.78|8415.74|8295.74|8415.96|8295.96|8415.63|8295.63|9
1653741680000|2022-05-28 12:41:20|8415.72|8295.72|8416.48|8296.48|8416.48|8296.48|8415.72|8295.72|9
1653741690000|2022-05-28 12:41:30|8416.77|8296.77|8416.61|8296.61|8416.77|8296.77|8416.55|8296.55|7
1653741700000|2022-05-28 12:41:40|8416.59|8296.59|8417.05|8297.05|8417.05|8297.05|8416.56|8296.56|9
1653741710000|2022-05-28 12:41:50|8417.15|8297.15|8417.97|8297.97|8418.1|8298.1|8417.15|8297.15|10
1653741720000|2022-05-28 12:42:00|8417.88|8297.88|8419.65|8299.65|8419.7|8299.7|8417.88|8297.88|10
1653741730000|2022-05-28 12:42:10|8419.67|8299.67|8420.93|8300.93|8421.01|8301.01|8419.66|8299.66|9
1653741740000|2022-05-28 12:42:20|8420.85|8300.85|8420.42|8300.42|8420.85|8300.85|8420.42|8300.42|9
1653741750000|2022-05-28 12:42:30|8420.54|8300.54|8420.34|8300.34|8420.54|8300.54|8420.23|8300.23|9
1653741760000|2022-05-28 12:42:40|8420.17|8300.17|8418.36|8298.36|8420.23|8300.23|8418.36|8298.36|10
1653741770000|2022-05-28 12:42:50|8418.23|8298.23|8417.57|8297.57|8418.23|8298.23|8417.57|8297.57|8
1653741780000|2022-05-28 12:43:00|8417.59|8297.59|8417.35|8297.35|8417.67|8297.67|8417.33|8297.33|8
1653741790000|2022-05-28 12:43:10|8417.7|8297.7|8417.84|8297.84|8417.93|8297.93|8417.7|8297.7|9
1653741800000|2022-05-28 12:43:20|8417.93|8297.93|8417.79|8297.79|8417.94|8297.94|8417.79|8297.79|7
1653741810000|2022-05-28 12:43:30|8417.81|8297.81|8418.33|8298.33|8418.33|8298.33|8417.81|8297.81|8
1653741820000|2022-05-28 12:43:40|8418.29|8298.29|8418.51|8298.51|8418.55|8298.55|8418.29|8298.29|7
1653741830000|2022-05-28 12:43:50|8418.54|8298.54|8418.87|8298.87|8418.87|8298.87|8418.54|8298.54|10
1653741840000|2022-05-28 12:44:00|8419.13|8299.13|8419.11|8299.11|8419.29|8299.29|8419.11|8299.11|8
1653741850000|2022-05-28 12:44:10|8419.1|8299.1|8418.42|8298.42|8419.38|8299.38|8418.42|8298.42|9
1653741860000|2022-05-28 12:44:20|8418.33|8298.33|8418.79|8298.79|8418.79|8298.79|8418.33|8298.33|8
1653741870000|2022-05-28 12:44:30|8418.68|8298.68|8418.86|8298.86|8418.99|8298.99|8418.68|8298.68|9
1653741880000|2022-05-28 12:44:40|8418.76|8298.76|8418.19|8298.19|8419.24|8299.24|8418.05|8298.05|9
1653741890000|2022-05-28 12:44:50|8418.23|8298.23|8416.62|8296.62|8418.28|8298.28|8416.62|8296.62|8
1653741900000|2022-05-28 12:45:00|8416.42|8296.42|8415.53|8295.53|8416.45|8296.45|8415.52|8295.52|10
1653741910000|2022-05-28 12:45:10|8415.51|8295.51|8414.77|8294.77|8415.51|8295.51|8414.74|8294.74|8
1653741920000|2022-05-28 12:45:20|8414.83|8294.83|8415.05|8295.05|8415.05|8295.05|8414.83|8294.83|9
1653741930000|2022-05-28 12:45:30|8415.07|8295.07|8414.31|8294.31|8415.07|8295.07|8414.31|8294.31|10
1653741940000|2022-05-28 12:45:40|8414.29|8294.29|8414.17|8294.17|8414.62|8294.62|8414.15|8294.15|10
1653741950000|2022-05-28 12:45:50|8413.95|8293.95|8413.41|8293.41|8413.97|8293.97|8413.11|8293.11|7
1653741960000|2022-05-28 12:46:00|8413.43|8293.43|8413.95|8293.95|8413.95|8293.95|8413.39|8293.39|9
1653741970000|2022-05-28 12:46:10|8413.92|8293.92|8414.24|8294.24|8414.24|8294.24|8413.78|8293.78|9
1653741980000|2022-05-28 12:46:20|8414.17|8294.17|8414.44|8294.44|8414.44|8294.44|8414.17|8294.17|7
1653741990000|2022-05-28 12:46:30|8414.45|8294.45|8414.47|8294.47|8414.52|8294.52|8414.31|8294.31|8
1653742000000|2022-05-28 12:46:40|8414.37|8294.37|8414.56|8294.56|8414.71|8294.71|8414.32|8294.32|10
1653742010000|2022-05-28 12:46:50|8414.5|8294.5|8414.36|8294.36|8414.5|8294.5|8414.3|8294.3|7
1653742020000|2022-05-28 12:47:00|8414.35|8294.35|8414.41|8294.41|8414.49|8294.49|8414.35|8294.35|6
1653742030000|2022-05-28 12:47:10|8414.4|8294.4|8414.31|8294.31|8414.47|8294.47|8414.29|8294.29|6
1653742040000|2022-05-28 12:47:20|8414.35|8294.35|8412.96|8292.96|8414.35|8294.35|8412.96|8292.96|10
1653742050000|2022-05-28 12:47:30|8412.66|8292.66|8412.62|8292.62|8412.8|8292.8|8412.57|8292.57|8
1653742060000|2022-05-28 12:47:40|8412.74|8292.74|8412.84|8292.84|8412.87|8292.87|8412.71|8292.71|9
1653742070000|2022-05-28 12:47:50|8412.91|8292.91|8412.84|8292.84|8412.91|8292.91|8412.84|8292.84|2
1653742080000|2022-05-28 12:48:00|8412.91|8292.91|8413.07|8293.07|8413.08|8293.08|8412.8|8292.8|8
1653742090000|2022-05-28 12:48:10|8413.16|8293.16|8415.85|8295.85|8415.85|8295.85|8413.1|8293.1|10
1653742100000|2022-05-28 12:48:20|8416.16|8296.16|8416.35|8296.35|8416.46|8296.46|8416.15|8296.15|10
1653742110000|2022-05-28 12:48:30|8416.56|8296.56|8416.96|8296.96|8416.96|8296.96|8416.56|8296.56|10
1653742120000|2022-05-28 12:48:40|8417.3|8297.3|8417.62|8297.62|8417.65|8297.65|8417.3|8297.3|10
1653742130000|2022-05-28 12:48:50|8417.64|8297.64|8418.15|8298.15|8418.18|8298.18|8417.64|8297.64|10
1653742140000|2022-05-28 12:49:00|8418.07|8298.07|8418.76|8298.76|8418.76|8298.76|8418.07|8298.07|9
1653742150000|2022-05-28 12:49:10|8418.83|8298.83|8419.21|8299.21|8419.21|8299.21|8418.73|8298.73|10
1653742160000|2022-05-28 12:49:20|8419.37|8299.37|8420.31|8300.31|8420.31|8300.31|8419.37|8299.37|10
1653742170000|2022-05-28 12:49:30|8420.28|8300.28|8420.49|8300.49|8420.49|8300.49|8420.1|8300.1|10
1653742180000|2022-05-28 12:49:40|8420.53|8300.53|8421.25|8301.25|8421.25|8301.25|8420.53|8300.53|9
1653742190000|2022-05-28 12:49:50|8421.28|8301.28|8421.42|8301.42|8421.43|8301.43|8421.22|8301.22|9
1653742200000|2022-05-28 12:50:00|8421.41|8301.41|8424.43|8304.43|8424.43|8304.43|8421.3|8301.3|8
1653742210000|2022-05-28 12:50:10|8425.5|8305.5|8430.89|8310.89|8430.89|8310.89|8425.5|8305.5|10
1653742220000|2022-05-28 12:50:20|8430.79|8310.79|8431.5|8311.5|8431.85|8311.85|8430.72|8310.72|10
1653742230000|2022-05-28 12:50:30|8432.36|8312.36|8431.44|8311.44|8432.36|8312.36|8431.25|8311.25|10
1653742240000|2022-05-28 12:50:40|8431.53|8311.53|8432.93|8312.93|8432.93|8312.93|8431.53|8311.53|10
1653742250000|2022-05-28 12:50:50|8432.78|8312.78|8433.53|8313.53|8433.71|8313.71|8432.78|8312.78|10
1653742260000|2022-05-28 12:51:00|8434.07|8314.07|8436.87|8316.87|8436.87|8316.87|8434.07|8314.07|10
1653742270000|2022-05-28 12:51:10|8436.82|8316.82|8438.61|8318.61|8438.61|8318.61|8436.82|8316.82|9
1653742280000|2022-05-28 12:51:20|8438.4|8318.4|8437.63|8317.63|8438.53|8318.53|8437.63|8317.63|9
1653742290000|2022-05-28 12:51:30|8437.42|8317.42|8436.98|8316.98|8437.42|8317.42|8436.93|8316.93|10
1653742300000|2022-05-28 12:51:40|8437.05|8317.05|8436.57|8316.57|8437.05|8317.05|8436.57|8316.57|9
1653742310000|2022-05-28 12:51:50|8436.79|8316.79|8438.03|8318.03|8438.04|8318.04|8436.79|8316.79|10
1653742320000|2022-05-28 12:52:00|8438.28|8318.28|8439.32|8319.32|8439.32|8319.32|8438|8318|10
1653742330000|2022-05-28 12:52:10|8439.72|8319.72|8440.47|8320.47|8440.47|8320.47|8439.72|8319.72|10
1653742340000|2022-05-28 12:52:20|8440.59|8320.59|8440.2|8320.2|8440.59|8320.59|8440.1|8320.1|9
1653742350000|2022-05-28 12:52:30|8440.29|8320.29|8439.64|8319.64|8440.29|8320.29|8439.64|8319.64|6
1653742360000|2022-05-28 12:52:40|8439.29|8319.29|8439.24|8319.24|8439.29|8319.29|8438.88|8318.88|10
1653742370000|2022-05-28 12:52:50|8439.38|8319.38|8440.11|8320.11|8440.11|8320.11|8439.38|8319.38|9
1653742380000|2022-05-28 12:53:00|8440.12|8320.12|8440.21|8320.21|8440.21|8320.21|8439.99|8319.99|9
1653742390000|2022-05-28 12:53:10|8440.2|8320.2|8440.11|8320.11|8440.26|8320.26|8440.1|8320.1|9
1653742400000|2022-05-28 12:53:20|8440.25|8320.25|8440.29|8320.29|8440.64|8320.64|8440.25|8320.25|10
1653742410000|2022-05-28 12:53:30|8440.23|8320.23|8440.53|8320.53|8440.57|8320.57|8440.23|8320.23|7
1653742420000|2022-05-28 12:53:40|8440.61|8320.61|8440.24|8320.24|8440.66|8320.66|8440.24|8320.24|10
1653742430000|2022-05-28 12:53:50|8440.43|8320.43|8446.11|8326.11|8446.11|8326.11|8440.43|8320.43|10
1653742440000|2022-05-28 12:54:00|8446.34|8326.34|8447.78|8327.78|8447.78|8327.78|8446.34|8326.34|10
1653742450000|2022-05-28 12:54:10|8448.13|8328.13|8451.18|8331.18|8451.18|8331.18|8447.89|8327.89|10
1653742460000|2022-05-28 12:54:20|8451.83|8331.83|8453.25|8333.25|8453.66|8333.66|8451.72|8331.72|10
1653742470000|2022-05-28 12:54:30|8453.35|8333.35|8453.07|8333.07|8453.35|8333.35|8452.86|8332.86|10
1653742480000|2022-05-28 12:54:40|8453.11|8333.11|8453.87|8333.87|8454.06|8334.06|8452.9|8332.9|10
1653742490000|2022-05-28 12:54:50|8454.1|8334.1|8453.76|8333.76|8454.1|8334.1|8453.65|8333.65|10
1653742500000|2022-05-28 12:55:00|8453.67|8333.67|8452.62|8332.62|8453.67|8333.67|8452.62|8332.62|9
1653742510000|2022-05-28 12:55:10|8452.53|8332.53|8451.82|8331.82|8452.53|8332.53|8451.53|8331.53|8
1653742520000|2022-05-28 12:55:20|8451.73|8331.73|8450.4|8330.4|8451.73|8331.73|8450.4|8330.4|10
1653742530000|2022-05-28 12:55:30|8450.19|8330.19|8450.58|8330.58|8450.58|8330.58|8450.07|8330.07|10
1653742540000|2022-05-28 12:55:40|8450.24|8330.24|8450.84|8330.84|8450.84|8330.84|8449.98|8329.98|10
1653742550000|2022-05-28 12:55:50|8451.4|8331.4|8452.38|8332.38|8452.71|8332.71|8451.4|8331.4|10
1653742560000|2022-05-28 12:56:00|8452.54|8332.54|8450.79|8330.79|8452.54|8332.54|8450.74|8330.74|10
1653742570000|2022-05-28 12:56:10|8450.75|8330.75|8448.75|8328.75|8450.75|8330.75|8448.75|8328.75|10
1653742580000|2022-05-28 12:56:20|8448.7|8328.7|8446.84|8326.84|8448.7|8328.7|8446.84|8326.84|10
1653742590000|2022-05-28 12:56:30|8446.62|8326.62|8444.75|8324.75|8446.85|8326.85|8444.75|8324.75|9
1653742600000|2022-05-28 12:56:40|8444.55|8324.55|8444.25|8324.25|8444.55|8324.55|8444.17|8324.17|10
1653742610000|2022-05-28 12:56:50|8444|8324|8444|8324|8444.45|8324.45|8443.99|8323.99|10
1653742620000|2022-05-28 12:57:00|8444.34|8324.34|8444.63|8324.63|8444.69|8324.69|8444.15|8324.15|10
1653742630000|2022-05-28 12:57:10|8444.61|8324.61|8444.38|8324.38|8444.62|8324.62|8444.37|8324.37|7
1653742640000|2022-05-28 12:57:20|8444.22|8324.22|8443.37|8323.37|8444.22|8324.22|8443.37|8323.37|10
1653742650000|2022-05-28 12:57:30|8443.4|8323.4|8443.08|8323.08|8443.4|8323.4|8441.85|8321.85|10
1653742660000|2022-05-28 12:57:40|8443.2|8323.2|8446.17|8326.17|8446.59|8326.59|8443.2|8323.2|10
1653742670000|2022-05-28 12:57:50|8446.36|8326.36|8450.3|8330.3|8450.3|8330.3|8446.36|8326.36|10
1653742680000|2022-05-28 12:58:00|8450.45|8330.45|8456.15|8336.15|8456.15|8336.15|8450.45|8330.45|10
1653742690000|2022-05-28 12:58:10|8456.35|8336.35|8458.15|8338.15|8458.15|8338.15|8456.35|8336.35|10
1653742700000|2022-05-28 12:58:20|8458.66|8338.66|8458.26|8338.26|8458.66|8338.66|8458.08|8338.08|10
1653742710000|2022-05-28 12:58:30|8458.19|8338.19|8457.47|8337.47|8458.19|8338.19|8457.26|8337.26|10
1653742720000|2022-05-28 12:58:40|8457.52|8337.52|8457.23|8337.23|8457.52|8337.52|8456.87|8336.87|10
1653742730000|2022-05-28 12:58:50|8456.75|8336.75|8456.15|8336.15|8456.81|8336.81|8456.15|8336.15|9
1653742740000|2022-05-28 12:59:00|8456.12|8336.12|8455.54|8335.54|8456.25|8336.25|8455.42|8335.42|9
1653742750000|2022-05-28 12:59:10|8455.66|8335.66|8453.88|8333.88|8455.66|8335.66|8453.86|8333.86|10
1653742760000|2022-05-28 12:59:20|8453.32|8333.32|8450.16|8330.16|8453.32|8333.32|8450.16|8330.16|10
1653742770000|2022-05-28 12:59:30|8449.97|8329.97|8445.9|8325.9|8449.97|8329.97|8445.81|8325.81|9
1653742780000|2022-05-28 12:59:40|8445.77|8325.77|8445.09|8325.09|8446.22|8326.22|8444.98|8324.98|10
1653742790000|2022-05-28 12:59:50|8445.03|8325.03|8444.43|8324.43|8445.03|8325.03|8444.43|8324.43|10
1653742800000|2022-05-28 13:00:00|8444.39|8324.39|8445.23|8325.23|8445.23|8325.23|8443.89|8323.89|10
1653742810000|2022-05-28 13:00:10|8445.39|8325.39|8445.88|8325.88|8446.3|8326.3|8445.39|8325.39|10
1653742820000|2022-05-28 13:00:20|8445.94|8325.94|8444.37|8324.37|8446.24|8326.24|8444.37|8324.37|10
1653742830000|2022-05-28 13:00:30|8443.22|8323.22|8441.67|8321.67|8443.22|8323.22|8441.67|8321.67|9
1653742840000|2022-05-28 13:00:40|8441.75|8321.75|8438.87|8318.87|8441.75|8321.75|8438.83|8318.83|10
1653742850000|2022-05-28 13:00:50|8438.88|8318.88|8437.48|8317.48|8439.01|8319.01|8437.29|8317.29|10
1653742860000|2022-05-28 13:01:00|8436.97|8316.97|8437.26|8317.26|8437.39|8317.39|8436.47|8316.47|9
1653742870000|2022-05-28 13:01:10|8437.31|8317.31|8435.82|8315.82|8437.31|8317.31|8435.03|8315.03|10
1653742880000|2022-05-28 13:01:20|8434.87|8314.87|8435.69|8315.69|8435.69|8315.69|8434.87|8314.87|10
1653742890000|2022-05-28 13:01:30|8435.26|8315.26|8435.39|8315.39|8436.13|8316.13|8435.05|8315.05|10
1653742900000|2022-05-28 13:01:40|8435.46|8315.46|8436.59|8316.59|8436.76|8316.76|8435.46|8315.46|10
1653742910000|2022-05-28 13:01:50|8436.45|8316.45|8435.65|8315.65|8436.47|8316.47|8435.56|8315.56|10
1653742920000|2022-05-28 13:02:00|8435.57|8315.57|8436.41|8316.41|8436.41|8316.41|8435.42|8315.42|10
1653742930000|2022-05-28 13:02:10|8436.4|8316.4|8437.18|8317.18|8437.2|8317.2|8436.21|8316.21|10
1653742940000|2022-05-28 13:02:20|8437.22|8317.22|8438.34|8318.34|8438.74|8318.74|8437.22|8317.22|10
1653742950000|2022-05-28 13:02:30|8438.17|8318.17|8438.07|8318.07|8438.51|8318.51|8438.07|8318.07|9
1653742960000|2022-05-28 13:02:40|8438.02|8318.02|8433.48|8313.48|8438.11|8318.11|8433.48|8313.48|10
1653742970000|2022-05-28 13:02:50|8433.38|8313.38|8432.44|8312.44|8433.38|8313.38|8432.44|8312.44|10
1653742980000|2022-05-28 13:03:00|8432.45|8312.45|8431.27|8311.27|8432.48|8312.48|8431.15|8311.15|6
1653742990000|2022-05-28 13:03:10|8431.24|8311.24|8431.24|8311.24|8431.24|8311.24|8431.13|8311.13|6
1653743000000|2022-05-28 13:03:20|8431.05|8311.05|8432.93|8312.93|8432.93|8312.93|8431|8311|10
1653743010000|2022-05-28 13:03:30|8432.97|8312.97|8433.01|8313.01|8433.33|8313.33|8432.69|8312.69|8
1653743020000|2022-05-28 13:03:40|8433.12|8313.12|8432.2|8312.2|8433.34|8313.34|8432.2|8312.2|10
1653743030000|2022-05-28 13:03:50|8432.11|8312.11|8431.36|8311.36|8432.11|8312.11|8431.36|8311.36|10
1653743040000|2022-05-28 13:04:00|8431.34|8311.34|8431.49|8311.49|8431.49|8311.49|8431.3|8311.3|9
1653743050000|2022-05-28 13:04:10|8431.42|8311.42|8430.98|8310.98|8431.48|8311.48|8430.84|8310.84|9
1653743060000|2022-05-28 13:04:20|8430.88|8310.88|8430.84|8310.84|8431.1|8311.1|8430.84|8310.84|9
1653743070000|2022-05-28 13:04:30|8430.75|8310.75|8431.31|8311.31|8431.46|8311.46|8430.73|8310.73|10
1653743080000|2022-05-28 13:04:40|8431.52|8311.52|8431.05|8311.05|8431.52|8311.52|8430.9|8310.9|8
1653743090000|2022-05-28 13:04:50|8430.88|8310.88|8430.45|8310.45|8430.88|8310.88|8430.32|8310.32|9
1653743100000|2022-05-28 13:05:00|8430.46|8310.46|8429.97|8309.97|8430.46|8310.46|8429.95|8309.95|8
1653743110000|2022-05-28 13:05:10|8430.1|8310.1|8429.49|8309.49|8430.1|8310.1|8429.41|8309.41|9
1653743120000|2022-05-28 13:05:20|8429.63|8309.63|8430.67|8310.67|8430.67|8310.67|8429.02|8309.02|10
1653743130000|2022-05-28 13:05:30|8430.75|8310.75|8431.79|8311.79|8431.79|8311.79|8430.75|8310.75|8
1653743140000|2022-05-28 13:05:40|8431.85|8311.85|8432.06|8312.06|8432.06|8312.06|8431.84|8311.84|10
1653743150000|2022-05-28 13:05:50|8432.27|8312.27|8433.01|8313.01|8433.02|8313.02|8432.27|8312.27|9
1653743160000|2022-05-28 13:06:00|8433.02|8313.02|8432.97|8312.97|8433.07|8313.07|8432.91|8312.91|8
1653743170000|2022-05-28 13:06:10|8432.93|8312.93|8432.81|8312.81|8433.36|8313.36|8432.81|8312.81|10
1653743180000|2022-05-28 13:06:20|8432.73|8312.73|8432.42|8312.42|8432.73|8312.73|8432.21|8312.21|10
1653743190000|2022-05-28 13:06:30|8432.51|8312.51|8432.83|8312.83|8432.83|8312.83|8432.51|8312.51|6
1653743200000|2022-05-28 13:06:40|8432.9|8312.9|8433.53|8313.53|8433.53|8313.53|8432.9|8312.9|9
1653743210000|2022-05-28 13:06:50|8433.61|8313.61|8433.61|8313.61|8434.17|8314.17|8433.61|8313.61|10
1653743220000|2022-05-28 13:07:00|8433.57|8313.57|8433.37|8313.37|8433.7|8313.7|8433.37|8313.37|8
1653743230000|2022-05-28 13:07:10|8433.62|8313.62|8433.5|8313.5|8433.62|8313.62|8433.38|8313.38|10
1653743240000|2022-05-28 13:07:20|8433.41|8313.41|8433.71|8313.71|8433.71|8313.71|8433.41|8313.41|8
1653743250000|2022-05-28 13:07:30|8433.69|8313.69|8434.24|8314.24|8434.29|8314.29|8433.66|8313.66|10
1653743260000|2022-05-28 13:07:40|8434.26|8314.26|8434.96|8314.96|8434.98|8314.98|8434.19|8314.19|9
1653743270000|2022-05-28 13:07:50|8435|8315|8435.01|8315.01|8435.05|8315.05|8434.92|8314.92|9
1653743280000|2022-05-28 13:08:00|8435.04|8315.04|8435.15|8315.15|8435.15|8315.15|8435.04|8315.04|7
1653743290000|2022-05-28 13:08:10|8435.17|8315.17|8435.22|8315.22|8435.27|8315.27|8435.17|8315.17|3
1653743300000|2022-05-28 13:08:20|8435.31|8315.31|8435.25|8315.25|8435.48|8315.48|8435.24|8315.24|6
1653743310000|2022-05-28 13:08:30|8435.18|8315.18|8437.8|8317.8|8437.8|8317.8|8435.05|8315.05|10
1653743320000|2022-05-28 13:08:40|8438.07|8318.07|8439.59|8319.59|8439.59|8319.59|8437.72|8317.72|9
1653743330000|2022-05-28 13:08:50|8440.86|8320.86|8443.14|8323.14|8443.14|8323.14|8440.28|8320.28|10
1653743340000|2022-05-28 13:09:00|8443.08|8323.08|8443.2|8323.2|8443.65|8323.65|8442.92|8322.92|10
1653743350000|2022-05-28 13:09:10|8443.26|8323.26|8442.95|8322.95|8443.33|8323.33|8442.85|8322.85|10
1653743360000|2022-05-28 13:09:20|8442.61|8322.61|8441.6|8321.6|8442.61|8322.61|8441.47|8321.47|9
1653743370000|2022-05-28 13:09:30|8441.65|8321.65|8441.88|8321.88|8441.88|8321.88|8441.51|8321.51|10
1653743380000|2022-05-28 13:09:40|8441.93|8321.93|8442.29|8322.29|8442.31|8322.31|8441.86|8321.86|9
1653743390000|2022-05-28 13:09:50|8442.34|8322.34|8441.66|8321.66|8442.34|8322.34|8441.59|8321.59|10
1653743400000|2022-05-28 13:10:00|8441.53|8321.53|8441.63|8321.63|8441.63|8321.63|8441.48|8321.48|6
1653743410000|2022-05-28 13:10:10|8441.44|8321.44|8442.11|8322.11|8442.11|8322.11|8441.44|8321.44|9
1653743420000|2022-05-28 13:10:20|8442.23|8322.23|8443.02|8323.02|8443.02|8323.02|8442.23|8322.23|10
1653743430000|2022-05-28 13:10:30|8443.04|8323.04|8443.15|8323.15|8443.21|8323.21|8443.04|8323.04|7
1653743440000|2022-05-28 13:10:40|8443.12|8323.12|8444.26|8324.26|8444.34|8324.34|8442.98|8322.98|10
1653743450000|2022-05-28 13:10:50|8444.27|8324.27|8444.24|8324.24|8444.29|8324.29|8444.06|8324.06|9
1653743460000|2022-05-28 13:11:00|8444.36|8324.36|8444.38|8324.38|8444.38|8324.38|8444.23|8324.23|7
1653743470000|2022-05-28 13:11:10|8444.46|8324.46|8444.71|8324.71|8444.72|8324.72|8444.46|8324.46|7
1653743480000|2022-05-28 13:11:20|8444.67|8324.67|8445.63|8325.63|8445.63|8325.63|8444.64|8324.64|7
1653743490000|2022-05-28 13:11:30|8445.62|8325.62|8448.2|8328.2|8448.2|8328.2|8445.62|8325.62|10
1653743500000|2022-05-28 13:11:40|8448.39|8328.39|8449.53|8329.53|8449.65|8329.65|8448.39|8328.39|9
1653743510000|2022-05-28 13:11:50|8449.48|8329.48|8449.19|8329.19|8449.62|8329.62|8449.08|8329.08|9
1653743520000|2022-05-28 13:12:00|8449.05|8329.05|8449.36|8329.36|8449.45|8329.45|8449.05|8329.05|10
1653743530000|2022-05-28 13:12:10|8449.56|8329.56|8450.92|8330.92|8450.92|8330.92|8449.56|8329.56|9
1653743540000|2022-05-28 13:12:20|8451.03|8331.03|8451.35|8331.35|8451.45|8331.45|8451.03|8331.03|10
1653743550000|2022-05-28 13:12:30|8451.22|8331.22|8451.47|8331.47|8451.47|8331.47|8451.21|8331.21|9
1653743560000|2022-05-28 13:12:40|8451.4|8331.4|8452.96|8332.96|8452.96|8332.96|8451.4|8331.4|7
1653743570000|2022-05-28 13:12:50|8453.81|8333.81|8456.54|8336.54|8456.54|8336.54|8453.81|8333.81|10
1653743580000|2022-05-28 13:13:00|8456.84|8336.84|8460.33|8340.33|8460.33|8340.33|8456.84|8336.84|10
1653743590000|2022-05-28 13:13:10|8460.38|8340.38|8461.63|8341.63|8461.64|8341.64|8460.38|8340.38|10
1653743600000|2022-05-28 13:13:20|8461.24|8341.24|8459.88|8339.88|8461.24|8341.24|8459.48|8339.48|10
1653743610000|2022-05-28 13:13:30|8460.01|8340.01|8463.05|8343.05|8463.05|8343.05|8459.7|8339.7|10
1653743620000|2022-05-28 13:13:40|8463.9|8343.9|8464.46|8344.46|8464.86|8344.86|8463.9|8343.9|9
1653743630000|2022-05-28 13:13:50|8464.35|8344.35|8463.85|8343.85|8464.35|8344.35|8463.54|8343.54|10
1653743640000|2022-05-28 13:14:00|8463.92|8343.92|8463.29|8343.29|8463.92|8343.92|8463.29|8343.29|9
1653743650000|2022-05-28 13:14:10|8463.25|8343.25|8462.82|8342.82|8463.25|8343.25|8462.55|8342.55|9
1653743660000|2022-05-28 13:14:20|8462.97|8342.97|8462.28|8342.28|8463.15|8343.15|8462.28|8342.28|8
1653743670000|2022-05-28 13:14:30|8462.2|8342.2|8461.91|8341.91|8462.4|8342.4|8461.91|8341.91|8
1653743680000|2022-05-28 13:14:40|8461.83|8341.83|8462.22|8342.22|8462.22|8342.22|8461.83|8341.83|8
1653743690000|2022-05-28 13:14:50|8462.24|8342.24|8462.65|8342.65|8462.94|8342.94|8462.24|8342.24|10
1653743700000|2022-05-28 13:15:00|8462.69|8342.69|8465.73|8345.73|8465.73|8345.73|8462.69|8342.69|9
1653743710000|2022-05-28 13:15:10|8465.88|8345.88|8467.35|8347.35|8467.35|8347.35|8465.88|8345.88|10
1653743720000|2022-05-28 13:15:20|8467.46|8347.46|8467.81|8347.81|8468.14|8348.14|8467.4|8347.4|10
1653743730000|2022-05-28 13:15:30|8467.82|8347.82|8471.95|8351.95|8471.95|8351.95|8467.82|8347.82|10
1653743740000|2022-05-28 13:15:40|8472.11|8352.11|8474.25|8354.25|8474.25|8354.25|8472.04|8352.04|10
1653743750000|2022-05-28 13:15:50|8474.52|8354.52|8474.75|8354.75|8474.89|8354.89|8474.52|8354.52|10
1653743760000|2022-05-28 13:16:00|8474.73|8354.73|8475.67|8355.67|8475.92|8355.92|8474.73|8354.73|10
1653743770000|2022-05-28 13:16:10|8475.5|8355.5|8475.12|8355.12|8475.6|8355.6|8474.97|8354.97|10
1653743780000|2022-05-28 13:16:20|8475.49|8355.49|8478.11|8358.11|8478.11|8358.11|8475.41|8355.41|10
1653743790000|2022-05-28 13:16:30|8478.08|8358.08|8477.94|8357.94|8478.13|8358.13|8477.93|8357.93|9
1653743800000|2022-05-28 13:16:40|8477.81|8357.81|8477.51|8357.51|8478.08|8358.08|8477.51|8357.51|9
1653743810000|2022-05-28 13:16:50|8477.38|8357.38|8475.97|8355.97|8477.38|8357.38|8475.97|8355.97|9
1653743820000|2022-05-28 13:17:00|8475.91|8355.91|8475.97|8355.97|8476.29|8356.29|8475.91|8355.91|10
1653743830000|2022-05-28 13:17:10|8476.14|8356.14|8476.81|8356.81|8476.81|8356.81|8476.12|8356.12|9
1653743840000|2022-05-28 13:17:20|8476.68|8356.68|8476.38|8356.38|8476.77|8356.77|8476.38|8356.38|10
1653743850000|2022-05-28 13:17:30|8476.35|8356.35|8476.99|8356.99|8476.99|8356.99|8476.35|8356.35|7
1653743860000|2022-05-28 13:17:40|8477.12|8357.12|8484.07|8364.07|8484.07|8364.07|8477.12|8357.12|10
1653743870000|2022-05-28 13:17:50|8484.86|8364.86|8491.91|8371.91|8491.97|8371.97|8484.86|8364.86|10
1653743880000|2022-05-28 13:18:00|8493.02|8373.02|8499.46|8379.46|8499.56|8379.56|8493.02|8373.02|10
1653743890000|2022-05-28 13:18:10|8499.88|8379.88|8502.11|8382.11|8502.11|8382.11|8499.72|8379.72|10
1653743900000|2022-05-28 13:18:20|8502.13|8382.13|8506|8386|8507.35|8387.35|8502.13|8382.13|10
1653743910000|2022-05-28 13:18:30|8506.06|8386.06|8499.61|8379.61|8506.55|8386.55|8499.61|8379.61|10
1653743920000|2022-05-28 13:18:40|8499.71|8379.71|8500.46|8380.46|8500.69|8380.69|8499.5|8379.5|10
1653743930000|2022-05-28 13:18:50|8500.51|8380.51|8503.85|8383.85|8503.85|8383.85|8500.44|8380.44|10
1653743940000|2022-05-28 13:19:00|8504.27|8384.27|8504.16|8384.16|8504.49|8384.49|8503.43|8383.43|10
1653743950000|2022-05-28 13:19:10|8505.15|8385.15|8503.07|8383.07|8507.38|8387.38|8503.07|8383.07|10
1653743960000|2022-05-28 13:19:20|8500.5|8380.5|8500.16|8380.16|8502.06|8382.06|8500.14|8380.14|10
1653743970000|2022-05-28 13:19:30|8499.01|8379.01|8498.45|8378.45|8499.24|8379.24|8496.81|8376.81|10
1653743980000|2022-05-28 13:19:40|8498.39|8378.39|8500.11|8380.11|8500.11|8380.11|8496.44|8376.44|10
1653743990000|2022-05-28 13:19:50|8500.72|8380.72|8501.72|8381.72|8501.77|8381.77|8499.96|8379.96|10
1653744000000|2022-05-28 13:20:00|8500.96|8380.96|8500.48|8380.48|8502.17|8382.17|8500.17|8380.17|10
1653744010000|2022-05-28 13:20:10|8500.57|8380.57|8499.51|8379.51|8500.95|8380.95|8499.51|8379.51|10
1653744020000|2022-05-28 13:20:20|8500.5|8380.5|8498.53|8378.53|8500.5|8380.5|8498.52|8378.52|9
1653744030000|2022-05-28 13:20:30|8497.01|8377.01|8495.51|8375.51|8497.71|8377.71|8495.51|8375.51|10
1653744040000|2022-05-28 13:20:40|8495.4|8375.4|8494.82|8374.82|8495.4|8375.4|8494.11|8374.11|10
1653744050000|2022-05-28 13:20:50|8493.93|8373.93|8494.1|8374.1|8495.48|8375.48|8493.14|8373.14|10
1653744060000|2022-05-28 13:21:00|8495.8|8375.8|8494.09|8374.09|8495.8|8375.8|8494.09|8374.09|10
1653744070000|2022-05-28 13:21:10|8494.27|8374.27|8495.14|8375.14|8495.14|8375.14|8494.27|8374.27|10
1653744080000|2022-05-28 13:21:20|8495.33|8375.33|8499.27|8379.27|8499.46|8379.46|8495.33|8375.33|10
1653744090000|2022-05-28 13:21:30|8499.46|8379.46|8499.7|8379.7|8499.79|8379.79|8499.27|8379.27|10
1653744100000|2022-05-28 13:21:40|8499.39|8379.39|8499.01|8379.01|8499.7|8379.7|8499.01|8379.01|10
1653744110000|2022-05-28 13:21:50|8498.39|8378.39|8498.6|8378.6|8498.6|8378.6|8497.78|8377.78|10
1653744120000|2022-05-28 13:22:00|8498.97|8378.97|8498.64|8378.64|8499.04|8379.04|8498.62|8378.62|10
1653744130000|2022-05-28 13:22:10|8498.39|8378.39|8497.85|8377.85|8498.72|8378.72|8497.85|8377.85|9
1653744140000|2022-05-28 13:22:20|8497.84|8377.84|8498.73|8378.73|8498.73|8378.73|8497.84|8377.84|10
1653744150000|2022-05-28 13:22:30|8498.79|8378.79|8498.82|8378.82|8499.12|8379.12|8498.54|8378.54|9
1653744160000|2022-05-28 13:22:40|8498.71|8378.71|8499.61|8379.61|8499.67|8379.67|8498.71|8378.71|9
1653744170000|2022-05-28 13:22:50|8499.7|8379.7|8500.11|8380.11|8500.11|8380.11|8499.63|8379.63|8
1653744180000|2022-05-28 13:23:00|8500.07|8380.07|8500.64|8380.64|8500.75|8380.75|8500.07|8380.07|10
1653744190000|2022-05-28 13:23:10|8500.59|8380.59|8499.47|8379.47|8500.59|8380.59|8499.47|8379.47|10
1653744200000|2022-05-28 13:23:20|8499.73|8379.73|8500.32|8380.32|8500.32|8380.32|8499.73|8379.73|10
1653744210000|2022-05-28 13:23:30|8500.11|8380.11|8498.62|8378.62|8500.11|8380.11|8498.62|8378.62|10
1653744220000|2022-05-28 13:23:40|8498.39|8378.39|8497.43|8377.43|8498.47|8378.47|8497.43|8377.43|10
1653744230000|2022-05-28 13:23:50|8497.53|8377.53|8496.83|8376.83|8497.53|8377.53|8496.49|8376.49|10
1653744240000|2022-05-28 13:24:00|8497.13|8377.13|8497.93|8377.93|8497.93|8377.93|8497.13|8377.13|10
1653744250000|2022-05-28 13:24:10|8497.61|8377.61|8496.35|8376.35|8497.88|8377.88|8496.35|8376.35|10
1653744260000|2022-05-28 13:24:20|8496.28|8376.28|8494.77|8374.77|8496.28|8376.28|8494.77|8374.77|10
1653744270000|2022-05-28 13:24:30|8494.71|8374.71|8493.81|8373.81|8494.71|8374.71|8493.81|8373.81|7
1653744280000|2022-05-28 13:24:40|8493.52|8373.52|8494.39|8374.39|8494.62|8374.62|8493.52|8373.52|10
1653744290000|2022-05-28 13:24:50|8494.52|8374.52|8493|8373|8494.58|8374.58|8493|8373|10
1653744300000|2022-05-28 13:25:00|8492.68|8372.68|8485.79|8365.79|8492.68|8372.68|8485.79|8365.79|10
1653744310000|2022-05-28 13:25:10|8485.13|8365.13|8483.07|8363.07|8485.13|8365.13|8483.07|8363.07|10
1653744320000|2022-05-28 13:25:20|8482.59|8362.59|8481.71|8361.71|8482.86|8362.86|8481.71|8361.71|10
1653744330000|2022-05-28 13:25:30|8480.44|8360.44|8478.27|8358.27|8480.44|8360.44|8478.27|8358.27|9
1653744340000|2022-05-28 13:25:40|8478.38|8358.38|8479.05|8359.05|8479.21|8359.21|8478.15|8358.15|10
1653744350000|2022-05-28 13:25:50|8479.55|8359.55|8477.78|8357.78|8480.01|8360.01|8477.71|8357.71|10
1653744360000|2022-05-28 13:26:00|8477.68|8357.68|8476.66|8356.66|8477.76|8357.76|8476.66|8356.66|10
1653744370000|2022-05-28 13:26:10|8476.54|8356.54|8475.45|8355.45|8476.54|8356.54|8475.45|8355.45|9
1653744380000|2022-05-28 13:26:20|8474.95|8354.95|8474.22|8354.22|8475.08|8355.08|8474.22|8354.22|10
1653744390000|2022-05-28 13:26:30|8474.25|8354.25|8474.42|8354.42|8474.82|8354.82|8474.2|8354.2|10
1653744400000|2022-05-28 13:26:40|8474.52|8354.52|8475.48|8355.48|8475.48|8355.48|8474.48|8354.48|10
1653744410000|2022-05-28 13:26:50|8475.66|8355.66|8474.51|8354.51|8475.66|8355.66|8474.51|8354.51|9
1653744420000|2022-05-28 13:27:00|8474.41|8354.41|8472.89|8352.89|8474.41|8354.41|8472.89|8352.89|8
1653744430000|2022-05-28 13:27:10|8472.82|8352.82|8472.5|8352.5|8472.91|8352.91|8472.36|8352.36|10
1653744440000|2022-05-28 13:27:20|8472.39|8352.39|8472.57|8352.57|8472.57|8352.57|8471.91|8351.91|9
1653744450000|2022-05-28 13:27:30|8472.58|8352.58|8472.91|8352.91|8473.18|8353.18|8472.58|8352.58|10
1653744460000|2022-05-28 13:27:40|8472.99|8352.99|8473.03|8353.03|8473.03|8353.03|8472.65|8352.65|10
1653744470000|2022-05-28 13:27:50|8472.85|8352.85|8471.02|8351.02|8472.85|8352.85|8471.02|8351.02|10
1653744480000|2022-05-28 13:28:00|8470.86|8350.86|8470.42|8350.42|8470.86|8350.86|8470.24|8350.24|10
1653744490000|2022-05-28 13:28:10|8470.5|8350.5|8470.09|8350.09|8470.5|8350.5|8470.09|8350.09|10
1653744500000|2022-05-28 13:28:20|8469.93|8349.93|8469.75|8349.75|8470.2|8350.2|8469.75|8349.75|10
1653744510000|2022-05-28 13:28:30|8469.94|8349.94|8469.13|8349.13|8469.94|8349.94|8469.11|8349.11|9
1653744520000|2022-05-28 13:28:40|8469.17|8349.17|8469.71|8349.71|8469.71|8349.71|8468.92|8348.92|10
1653744530000|2022-05-28 13:28:50|8469.65|8349.65|8469.42|8349.42|8469.65|8349.65|8469.24|8349.24|10
1653744540000|2022-05-28 13:29:00|8469.43|8349.43|8469.08|8349.08|8469.52|8349.52|8469.08|8349.08|10
1653744550000|2022-05-28 13:29:10|8468.88|8348.88|8466.74|8346.74|8468.88|8348.88|8466.59|8346.59|10
1653744560000|2022-05-28 13:29:20|8467.03|8347.03|8467.8|8347.8|8468.38|8348.38|8467.03|8347.03|10
1653744570000|2022-05-28 13:29:30|8467.62|8347.62|8466.62|8346.62|8467.62|8347.62|8466.61|8346.61|10
1653744580000|2022-05-28 13:29:40|8466.52|8346.52|8467.94|8347.94|8468.57|8348.57|8466.52|8346.52|10
1653744590000|2022-05-28 13:29:50|8468.23|8348.23|8469.35|8349.35|8469.35|8349.35|8468.23|8348.23|9
1653744600000|2022-05-28 13:30:00|8469.24|8349.24|8470.75|8350.75|8470.75|8350.75|8469.13|8349.13|10
1653744610000|2022-05-28 13:30:10|8470.85|8350.85|8471.84|8351.84|8471.84|8351.84|8470.85|8350.85|10
1653744620000|2022-05-28 13:30:20|8471.73|8351.73|8472.34|8352.34|8472.34|8352.34|8471.73|8351.73|7
1653744630000|2022-05-28 13:30:30|8472.46|8352.46|8472.84|8352.84|8472.84|8352.84|8472.19|8352.19|10
1653744640000|2022-05-28 13:30:40|8472.81|8352.81|8470.23|8350.23|8472.81|8352.81|8470.23|8350.23|9
1653744650000|2022-05-28 13:30:50|8469.84|8349.84|8466|8346|8469.84|8349.84|8466|8346|9
1653744660000|2022-05-28 13:31:00|8465.57|8345.57|8464.93|8344.93|8465.65|8345.65|8464.63|8344.63|9
1653744670000|2022-05-28 13:31:10|8464.79|8344.79|8464.01|8344.01|8464.88|8344.88|8464.01|8344.01|10
1653744680000|2022-05-28 13:31:20|8463.56|8343.56|8462.27|8342.27|8463.71|8343.71|8462.27|8342.27|10
1653744690000|2022-05-28 13:31:30|8461.43|8341.43|8460.97|8340.97|8461.44|8341.44|8460.9|8340.9|10
1653744700000|2022-05-28 13:31:40|8461.15|8341.15|8460.81|8340.81|8461.22|8341.22|8460.81|8340.81|8
1653744710000|2022-05-28 13:31:50|8460.84|8340.84|8459.88|8339.88|8460.84|8340.84|8459.86|8339.86|10
1653744720000|2022-05-28 13:32:00|8459.41|8339.41|8458.31|8338.31|8459.48|8339.48|8458.31|8338.31|10
1653744730000|2022-05-28 13:32:10|8457.89|8337.89|8456.77|8336.77|8457.89|8337.89|8456.77|8336.77|9
1653744740000|2022-05-28 13:32:20|8456.29|8336.29|8456.13|8336.13|8456.29|8336.29|8455.75|8335.75|10
1653744750000|2022-05-28 13:32:30|8456.12|8336.12|8455.91|8335.91|8456.14|8336.14|8455.83|8335.83|8
1653744760000|2022-05-28 13:32:40|8456.03|8336.03|8453.94|8333.94|8456.03|8336.03|8453.94|8333.94|10
1653744770000|2022-05-28 13:32:50|8453.86|8333.86|8453.88|8333.88|8454|8334|8453.71|8333.71|10
1653744780000|2022-05-28 13:33:00|8453.68|8333.68|8451.3|8331.3|8453.77|8333.77|8451.06|8331.06|10
1653744790000|2022-05-28 13:33:10|8451.4|8331.4|8449.72|8329.72|8451.4|8331.4|8449.72|8329.72|10
1653744800000|2022-05-28 13:33:20|8449.63|8329.63|8448.41|8328.41|8449.63|8329.63|8448.34|8328.34|10
1653744810000|2022-05-28 13:33:30|8448.25|8328.25|8448.44|8328.44|8448.44|8328.44|8447.69|8327.69|10
1653744820000|2022-05-28 13:33:40|8448.52|8328.52|8447.71|8327.71|8448.52|8328.52|8446.94|8326.94|10
1653744830000|2022-05-28 13:33:50|8448.1|8328.1|8448.98|8328.98|8449.28|8329.28|8448.1|8328.1|10
1653744840000|2022-05-28 13:34:00|8448.83|8328.83|8450.87|8330.87|8450.87|8330.87|8448.79|8328.79|10
1653744850000|2022-05-28 13:34:10|8450.98|8330.98|8453.35|8333.35|8453.35|8333.35|8450.98|8330.98|10
1653744860000|2022-05-28 13:34:20|8453.56|8333.56|8455.73|8335.73|8455.73|8335.73|8453.56|8333.56|10
1653744870000|2022-05-28 13:34:30|8455.81|8335.81|8456.89|8336.89|8456.97|8336.97|8455.61|8335.61|10
1653744880000|2022-05-28 13:34:40|8457.01|8337.01|8459.96|8339.96|8459.96|8339.96|8457.01|8337.01|10
1653744890000|2022-05-28 13:34:50|8459.95|8339.95|8462.06|8342.06|8462.13|8342.13|8459.95|8339.95|10
1653744900000|2022-05-28 13:35:00|8462.41|8342.41|8464.91|8344.91|8464.91|8344.91|8462.29|8342.29|10
1653744910000|2022-05-28 13:35:10|8465.02|8345.02|8465.77|8345.77|8465.77|8345.77|8464.96|8344.96|8
1653744920000|2022-05-28 13:35:20|8465.64|8345.64|8464.41|8344.41|8465.64|8345.64|8464.27|8344.27|10
1653744930000|2022-05-28 13:35:30|8464.35|8344.35|8464.24|8344.24|8464.8|8344.8|8464.19|8344.19|9
1653744940000|2022-05-28 13:35:40|8464.04|8344.04|8465.34|8345.34|8465.47|8345.47|8464.04|8344.04|10
1653744950000|2022-05-28 13:35:50|8465.63|8345.63|8464.67|8344.67|8465.67|8345.67|8464.67|8344.67|9
1653744960000|2022-05-28 13:36:00|8464.61|8344.61|8464.76|8344.76|8464.79|8344.79|8464.59|8344.59|10
1653744970000|2022-05-28 13:36:10|8464.75|8344.75|8464.04|8344.04|8464.75|8344.75|8463.83|8343.83|10
1653744980000|2022-05-28 13:36:20|8464.05|8344.05|8464.37|8344.37|8464.37|8344.37|8464.03|8344.03|9
1653744990000|2022-05-28 13:36:30|8464.39|8344.39|8464.16|8344.16|8464.4|8344.4|8464.09|8344.09|7
1653745000000|2022-05-28 13:36:40|8464.08|8344.08|8464.38|8344.38|8464.38|8344.38|8464.04|8344.04|9
1653745010000|2022-05-28 13:36:50|8464.39|8344.39|8464.09|8344.09|8464.39|8344.39|8464.05|8344.05|9
1653745020000|2022-05-28 13:37:00|8464.11|8344.11|8463.62|8343.62|8464.27|8344.27|8463.62|8343.62|9
1653745030000|2022-05-28 13:37:10|8463.86|8343.86|8463.75|8343.75|8463.86|8343.86|8463.58|8343.58|9
1653745040000|2022-05-28 13:37:20|8463.7|8343.7|8464.11|8344.11|8464.11|8344.11|8463.54|8343.54|7
1653745050000|2022-05-28 13:37:30|8464.17|8344.17|8464.44|8344.44|8464.44|8344.44|8464.16|8344.16|8
1653745060000|2022-05-28 13:37:40|8464.45|8344.45|8464.45|8344.45|8464.63|8344.63|8464.42|8344.42|9
1653745070000|2022-05-28 13:37:50|8464.61|8344.61|8464.27|8344.27|8464.61|8344.61|8464.27|8344.27|9
1653745080000|2022-05-28 13:38:00|8463.82|8343.82|8463.39|8343.39|8463.82|8343.82|8463.39|8343.39|9
1653745090000|2022-05-28 13:38:10|8463.46|8343.46|8463.68|8343.68|8463.89|8343.89|8463.45|8343.45|10
1653745100000|2022-05-28 13:38:20|8463.67|8343.67|8463.4|8343.4|8463.67|8343.67|8463.4|8343.4|10
1653745110000|2022-05-28 13:38:30|8463.42|8343.42|8463.88|8343.88|8463.88|8343.88|8463.31|8343.31|9
1653745120000|2022-05-28 13:38:40|8464.13|8344.13|8465.06|8345.06|8465.06|8345.06|8464.13|8344.13|10
1653745130000|2022-05-28 13:38:50|8465.08|8345.08|8465.29|8345.29|8465.49|8345.49|8465.08|8345.08|8
1653745140000|2022-05-28 13:39:00|8465.78|8345.78|8467.94|8347.94|8467.95|8347.95|8465.78|8345.78|10
1653745150000|2022-05-28 13:39:10|8467.88|8347.88|8469.94|8349.94|8469.94|8349.94|8467.88|8347.88|9
1653745160000|2022-05-28 13:39:20|8470.03|8350.03|8470.51|8350.51|8470.57|8350.57|8470.03|8350.03|9
1653745170000|2022-05-28 13:39:30|8470.62|8350.62|8470.72|8350.72|8470.99|8350.99|8470.42|8350.42|10
1653745180000|2022-05-28 13:39:40|8470.68|8350.68|8472.34|8352.34|8472.34|8352.34|8470.66|8350.66|10
1653745190000|2022-05-28 13:39:50|8472.24|8352.24|8472.44|8352.44|8472.62|8352.62|8471.91|8351.91|10
1653745200000|2022-05-28 13:40:00|8472.53|8352.53|8472.69|8352.69|8472.69|8352.69|8472.39|8352.39|10
1653745210000|2022-05-28 13:40:10|8472.88|8352.88|8473.16|8353.16|8473.16|8353.16|8472.84|8352.84|8
1653745220000|2022-05-28 13:40:20|8474.23|8354.23|8477.93|8357.93|8477.93|8357.93|8474.23|8354.23|10
1653745230000|2022-05-28 13:40:30|8478.46|8358.46|8479.71|8359.71|8479.71|8359.71|8478.46|8358.46|10
1653745240000|2022-05-28 13:40:40|8479.84|8359.84|8482.66|8362.66|8482.66|8362.66|8479.84|8359.84|10
1653745250000|2022-05-28 13:40:50|8482.44|8362.44|8483.6|8363.6|8484.09|8364.09|8482.32|8362.32|10
1653745260000|2022-05-28 13:41:00|8483.52|8363.52|8483.15|8363.15|8483.52|8363.52|8483.04|8363.04|9
1653745270000|2022-05-28 13:41:10|8483.84|8363.84|8481.92|8361.92|8483.97|8363.97|8481.92|8361.92|10
1653745280000|2022-05-28 13:41:20|8481.82|8361.82|8480.73|8360.73|8481.82|8361.82|8480.73|8360.73|10
1653745290000|2022-05-28 13:41:30|8480.66|8360.66|8480.71|8360.71|8480.71|8360.71|8480.48|8360.48|8
1653745300000|2022-05-28 13:41:40|8481.13|8361.13|8482.39|8362.39|8482.61|8362.61|8480.84|8360.84|10
1653745310000|2022-05-28 13:41:50|8482.62|8362.62|8483.24|8363.24|8483.28|8363.28|8482.6|8362.6|9
1653745320000|2022-05-28 13:42:00|8483.3|8363.3|8482.84|8362.84|8483.55|8363.55|8482.81|8362.81|10
1653745330000|2022-05-28 13:42:10|8482.31|8362.31|8483.15|8363.15|8483.26|8363.26|8482.31|8362.31|10
1653745340000|2022-05-28 13:42:20|8483.07|8363.07|8483.23|8363.23|8483.25|8363.25|8482.94|8362.94|10
1653745350000|2022-05-28 13:42:30|8483.21|8363.21|8482.8|8362.8|8483.21|8363.21|8482.8|8362.8|10
1653745360000|2022-05-28 13:42:40|8482.57|8362.57|8482.49|8362.49|8482.97|8362.97|8482.49|8362.49|10
1653745370000|2022-05-28 13:42:50|8482.36|8362.36|8481.7|8361.7|8482.36|8362.36|8481.65|8361.65|10
1653745380000|2022-05-28 13:43:00|8480.86|8360.86|8481.34|8361.34|8481.34|8361.34|8480.42|8360.42|9
1653745390000|2022-05-28 13:43:10|8481.24|8361.24|8480.78|8360.78|8481.24|8361.24|8480.78|8360.78|9
1653745400000|2022-05-28 13:43:20|8480.03|8360.03|8479.71|8359.71|8480.03|8360.03|8479.7|8359.7|8
1653745410000|2022-05-28 13:43:30|8479.48|8359.48|8478.71|8358.71|8479.48|8359.48|8478.7|8358.7|8
1653745420000|2022-05-28 13:43:40|8478.81|8358.81|8478.34|8358.34|8478.87|8358.87|8478.34|8358.34|8
1653745430000|2022-05-28 13:43:50|8478.08|8358.08|8477.25|8357.25|8478.13|8358.13|8477.15|8357.15|8
1653745440000|2022-05-28 13:44:00|8477.19|8357.19|8477.04|8357.04|8477.2|8357.2|8477.04|8357.04|7
1653745450000|2022-05-28 13:44:10|8476.63|8356.63|8474.46|8354.46|8476.63|8356.63|8474.46|8354.46|10
1653745460000|2022-05-28 13:44:20|8473.94|8353.94|8469.22|8349.22|8473.94|8353.94|8469.22|8349.22|10
1653745470000|2022-05-28 13:44:30|8468.99|8348.99|8466.44|8346.44|8468.99|8348.99|8466.44|8346.44|10
1653745480000|2022-05-28 13:44:40|8466.79|8346.79|8464.45|8344.45|8466.79|8346.79|8464.45|8344.45|10
1653745490000|2022-05-28 13:44:50|8464.16|8344.16|8461.97|8341.97|8464.16|8344.16|8461.89|8341.89|10
1653745500000|2022-05-28 13:45:00|8461.76|8341.76|8460.58|8340.58|8462.04|8342.04|8460.25|8340.25|10
1653745510000|2022-05-28 13:45:10|8460.72|8340.72|8462.67|8342.67|8462.67|8342.67|8459.72|8339.72|10
1653745520000|2022-05-28 13:45:20|8462.72|8342.72|8463.7|8343.7|8463.74|8343.74|8462.72|8342.72|10
1653745530000|2022-05-28 13:45:30|8463.5|8343.5|8463.26|8343.26|8463.59|8343.59|8463.26|8343.26|9
1653745540000|2022-05-28 13:45:40|8463.17|8343.17|8464.48|8344.48|8464.48|8344.48|8463.17|8343.17|8
1653745550000|2022-05-28 13:45:50|8464.68|8344.68|8463.69|8343.69|8464.74|8344.74|8463.67|8343.67|10
1653745560000|2022-05-28 13:46:00|8463.67|8343.67|8464.01|8344.01|8464.01|8344.01|8463.52|8343.52|9
1653745570000|2022-05-28 13:46:10|8463.67|8343.67|8463.92|8343.92|8463.99|8343.99|8463.41|8343.41|10
1653745580000|2022-05-28 13:46:20|8464.02|8344.02|8463.99|8343.99|8464.15|8344.15|8463.99|8343.99|6
1653745590000|2022-05-28 13:46:30|8463.97|8343.97|8464.44|8344.44|8465.1|8345.1|8463.97|8343.97|10
1653745600000|2022-05-28 13:46:40|8464.25|8344.25|8462.18|8342.18|8464.25|8344.25|8462.18|8342.18|10
1653745610000|2022-05-28 13:46:50|8462.02|8342.02|8463.1|8343.1|8463.1|8343.1|8461.98|8341.98|10
1653745620000|2022-05-28 13:47:00|8463.27|8343.27|8463.16|8343.16|8463.32|8343.32|8462.9|8342.9|9
1653745630000|2022-05-28 13:47:10|8463.11|8343.11|8463.43|8343.43|8463.6|8343.6|8463.11|8343.11|10
1653745640000|2022-05-28 13:47:20|8462.97|8342.97|8462.87|8342.87|8462.97|8342.97|8462.57|8342.57|9
1653745650000|2022-05-28 13:47:30|8462.79|8342.79|8461.97|8341.97|8462.79|8342.79|8461.91|8341.91|10
1653745660000|2022-05-28 13:47:40|8461.92|8341.92|8461.64|8341.64|8461.92|8341.92|8461.64|8341.64|10
1653745670000|2022-05-28 13:47:50|8461.7|8341.7|8460.07|8340.07|8461.87|8341.87|8459.97|8339.97|10
1653745680000|2022-05-28 13:48:00|8459.72|8339.72|8459.58|8339.58|8459.72|8339.72|8459.53|8339.53|9
1653745690000|2022-05-28 13:48:10|8459.6|8339.6|8459.46|8339.46|8459.66|8339.66|8459.46|8339.46|7
1653745700000|2022-05-28 13:48:20|8459.47|8339.47|8459.59|8339.59|8459.71|8339.71|8459.47|8339.47|8
1653745710000|2022-05-28 13:48:30|8458.66|8338.66|8458.38|8338.38|8458.75|8338.75|8458.38|8338.38|8
1653745720000|2022-05-28 13:48:40|8458.37|8338.37|8457.96|8337.96|8458.45|8338.45|8457.96|8337.96|10
1653745730000|2022-05-28 13:48:50|8457.54|8337.54|8457.11|8337.11|8457.58|8337.58|8457.11|8337.11|9
1653745740000|2022-05-28 13:49:00|8457.14|8337.14|8457.51|8337.51|8457.51|8337.51|8456.95|8336.95|10
1653745750000|2022-05-28 13:49:10|8457.61|8337.61|8458.02|8338.02|8458.22|8338.22|8457.61|8337.61|9
1653745760000|2022-05-28 13:49:20|8457.98|8337.98|8459.14|8339.14|8459.14|8339.14|8457.98|8337.98|10
1653745770000|2022-05-28 13:49:30|8459.77|8339.77|8461.37|8341.37|8461.37|8341.37|8459.77|8339.77|9
1653745780000|2022-05-28 13:49:40|8461.49|8341.49|8462.45|8342.45|8462.45|8342.45|8461.43|8341.43|9
1653745790000|2022-05-28 13:49:50|8462.69|8342.69|8463.29|8343.29|8463.3|8343.3|8462.69|8342.69|5
1653745800000|2022-05-28 13:50:00|8463.24|8343.24|8464.31|8344.31|8464.33|8344.33|8463.24|8343.24|8
1653745810000|2022-05-28 13:50:10|8464.2|8344.2|8463.83|8343.83|8464.37|8344.37|8463.83|8343.83|9
1653745820000|2022-05-28 13:50:20|8463.82|8343.82|8461.56|8341.56|8464.47|8344.47|8461.56|8341.56|10
1653745830000|2022-05-28 13:50:30|8461.49|8341.49|8460.28|8340.28|8461.49|8341.49|8460.28|8340.28|10
1653745840000|2022-05-28 13:50:40|8460.35|8340.35|8459.74|8339.74|8460.5|8340.5|8459.74|8339.74|10
1653745850000|2022-05-28 13:50:50|8459.85|8339.85|8457.75|8337.75|8459.85|8339.85|8457.75|8337.75|9
1653745860000|2022-05-28 13:51:00|8457.39|8337.39|8457.14|8337.14|8457.43|8337.43|8457.14|8337.14|8
1653745870000|2022-05-28 13:51:10|8456.82|8336.82|8458.04|8338.04|8458.04|8338.04|8456.82|8336.82|10
1653745880000|2022-05-28 13:51:20|8458.14|8338.14|8458.52|8338.52|8458.52|8338.52|8458.14|8338.14|9
1653745890000|2022-05-28 13:51:30|8458.37|8338.37|8459.96|8339.96|8459.96|8339.96|8458.28|8338.28|9
1653745900000|2022-05-28 13:51:40|8460|8340|8459.94|8339.94|8460.14|8340.14|8459.94|8339.94|9
1653745910000|2022-05-28 13:51:50|8460.42|8340.42|8461.58|8341.58|8461.58|8341.58|8460.42|8340.42|9
1653745920000|2022-05-28 13:52:00|8461.72|8341.72|8460.01|8340.01|8461.91|8341.91|8460.01|8340.01|10
1653745930000|2022-05-28 13:52:10|8459.67|8339.67|8459.51|8339.51|8459.67|8339.67|8459.4|8339.4|9
1653745940000|2022-05-28 13:52:20|8459.5|8339.5|8459.75|8339.75|8459.75|8339.75|8459.5|8339.5|9
1653745950000|2022-05-28 13:52:30|8459.8|8339.8|8458.85|8338.85|8459.86|8339.86|8458.85|8338.85|10
1653745960000|2022-05-28 13:52:40|8458.57|8338.57|8458.22|8338.22|8458.57|8338.57|8458.19|8338.19|10
1653745970000|2022-05-28 13:52:50|8458.27|8338.27|8458.16|8338.16|8458.34|8338.34|8458.16|8338.16|9
1653745980000|2022-05-28 13:53:00|8458.15|8338.15|8458.13|8338.13|8458.25|8338.25|8458.13|8338.13|8
1653745990000|2022-05-28 13:53:10|8458.2|8338.2|8458.53|8338.53|8458.53|8338.53|8458.19|8338.19|7
1653746000000|2022-05-28 13:53:20|8458.37|8338.37|8458.57|8338.57|8458.58|8338.58|8458.37|8338.37|6
1653746010000|2022-05-28 13:53:30|8458.53|8338.53|8456.91|8336.91|8458.53|8338.53|8456.91|8336.91|10
1653746020000|2022-05-28 13:53:40|8456.78|8336.78|8455.93|8335.93|8456.78|8336.78|8455.93|8335.93|7
1653746030000|2022-05-28 13:53:50|8456|8336|8455.24|8335.24|8456.05|8336.05|8455.24|8335.24|10
1653746040000|2022-05-28 13:54:00|8455.17|8335.17|8456.94|8336.94|8456.94|8336.94|8455.05|8335.05|10
1653746050000|2022-05-28 13:54:10|8456.65|8336.65|8458.75|8338.75|8458.75|8338.75|8456.65|8336.65|10
1653746060000|2022-05-28 13:54:20|8458.86|8338.86|8459.44|8339.44|8459.44|8339.44|8458.86|8338.86|8
1653746070000|2022-05-28 13:54:30|8459.53|8339.53|8460.14|8340.14|8460.4|8340.4|8459.53|8339.53|10
1653746080000|2022-05-28 13:54:40|8460.15|8340.15|8461|8341|8461|8341|8460.15|8340.15|8
1653746090000|2022-05-28 13:54:50|8460.26|8340.26|8460.92|8340.92|8460.99|8340.99|8460.15|8340.15|10
1653746100000|2022-05-28 13:55:00|8461.57|8341.57|8463.18|8343.18|8463.18|8343.18|8461.57|8341.57|9
1653746110000|2022-05-28 13:55:10|8463.11|8343.11|8463.8|8343.8|8463.8|8343.8|8463.11|8343.11|10
1653746120000|2022-05-28 13:55:20|8463.81|8343.81|8462.63|8342.63|8463.87|8343.87|8462.63|8342.63|8
1653746130000|2022-05-28 13:55:30|8462.62|8342.62|8462.64|8342.64|8462.92|8342.92|8462.44|8342.44|8
1653746140000|2022-05-28 13:55:40|8462.72|8342.72|8463.01|8343.01|8463.1|8343.1|8462.5|8342.5|8
1653746150000|2022-05-28 13:55:50|8462.84|8342.84|8463.71|8343.71|8463.71|8343.71|8462.84|8342.84|10
1653746160000|2022-05-28 13:56:00|8463.77|8343.77|8464.12|8344.12|8464.15|8344.15|8463.76|8343.76|10
1653746170000|2022-05-28 13:56:10|8464.31|8344.31|8464.59|8344.59|8464.72|8344.72|8464.31|8344.31|8
1653746180000|2022-05-28 13:56:20|8465.36|8345.36|8466.13|8346.13|8466.17|8346.17|8465.35|8345.35|9
1653746190000|2022-05-28 13:56:30|8466.19|8346.19|8466.11|8346.11|8466.27|8346.27|8466.11|8346.11|8
1653746200000|2022-05-28 13:56:40|8466.15|8346.15|8466.38|8346.38|8466.38|8346.38|8466.07|8346.07|10
1653746210000|2022-05-28 13:56:50|8466.44|8346.44|8466.98|8346.98|8467.03|8347.03|8466.44|8346.44|8
1653746220000|2022-05-28 13:57:00|8467.06|8347.06|8467.75|8347.75|8467.75|8347.75|8466.99|8346.99|9
1653746230000|2022-05-28 13:57:10|8467.77|8347.77|8468.9|8348.9|8469.01|8349.01|8467.77|8347.77|9
1653746240000|2022-05-28 13:57:20|8468.96|8348.96|8469.32|8349.32|8469.32|8349.32|8468.96|8348.96|7
1653746250000|2022-05-28 13:57:30|8469.49|8349.49|8468.62|8348.62|8469.49|8349.49|8468.62|8348.62|9
1653746260000|2022-05-28 13:57:40|8468.66|8348.66|8468.11|8348.11|8469.25|8349.25|8468.11|8348.11|10
1653746270000|2022-05-28 13:57:50|8468.24|8348.24|8468.03|8348.03|8468.28|8348.28|8468.01|8348.01|9
1653746280000|2022-05-28 13:58:00|8467.66|8347.66|8467.3|8347.3|8467.66|8347.66|8467.3|8347.3|8
1653746290000|2022-05-28 13:58:10|8467.29|8347.29|8467.45|8347.45|8467.5|8347.5|8467.27|8347.27|8
1653746300000|2022-05-28 13:58:20|8467.46|8347.46|8467.8|8347.8|8467.8|8347.8|8467.46|8347.46|8
1653746310000|2022-05-28 13:58:30|8467.83|8347.83|8467.48|8347.48|8467.84|8347.84|8467.48|8347.48|6
1653746320000|2022-05-28 13:58:40|8467.49|8347.49|8467.26|8347.26|8467.49|8347.49|8466.96|8346.96|7
1653746330000|2022-05-28 13:58:50|8467.42|8347.42|8468.8|8348.8|8468.8|8348.8|8467.42|8347.42|9
1653746340000|2022-05-28 13:59:00|8468.84|8348.84|8469.03|8349.03|8469.08|8349.08|8468.84|8348.84|8
1653746350000|2022-05-28 13:59:10|8468.84|8348.84|8469.65|8349.65|8469.74|8349.74|8468.83|8348.83|10
1653746360000|2022-05-28 13:59:20|8469.76|8349.76|8470.5|8350.5|8470.5|8350.5|8469.76|8349.76|9
1653746370000|2022-05-28 13:59:30|8470.46|8350.46|8470.38|8350.38|8470.52|8350.52|8470.15|8350.15|8
1653746380000|2022-05-28 13:59:40|8470.68|8350.68|8470.88|8350.88|8470.98|8350.98|8470.68|8350.68|10
1653746390000|2022-05-28 13:59:50|8471|8351|8471.09|8351.09|8471.42|8351.42|8471|8351|8
1653746400000|2022-05-28 14:00:00|8471.08|8351.08|8472|8352|8472|8352|8471.07|8351.07|9
1653746410000|2022-05-28 14:00:10|8472.57|8352.57|8474.91|8354.91|8474.94|8354.94|8472.57|8352.57|10
1653746420000|2022-05-28 14:00:20|8474.98|8354.98|8476.51|8356.51|8476.62|8356.62|8474.76|8354.76|10
1653746430000|2022-05-28 14:00:30|8476.49|8356.49|8476.34|8356.34|8476.94|8356.94|8476.34|8356.34|10
1653746440000|2022-05-28 14:00:40|8476.14|8356.14|8477.38|8357.38|8477.48|8357.48|8475.7|8355.7|10
1653746450000|2022-05-28 14:00:50|8477.39|8357.39|8478.1|8358.1|8478.1|8358.1|8477.39|8357.39|8
1653746460000|2022-05-28 14:01:00|8478.12|8358.12|8478.33|8358.33|8478.33|8358.33|8477.83|8357.83|9
1653746470000|2022-05-28 14:01:10|8479.41|8359.41|8485.62|8365.62|8485.67|8365.67|8479.41|8359.41|10
1653746480000|2022-05-28 14:01:20|8486.39|8366.39|8486.71|8366.71|8486.86|8366.86|8486.39|8366.39|10
1653746490000|2022-05-28 14:01:30|8486.8|8366.8|8486.3|8366.3|8486.8|8366.8|8486.08|8366.08|10
1653746500000|2022-05-28 14:01:40|8486.52|8366.52|8485.49|8365.49|8486.52|8366.52|8485.49|8365.49|10
1653746510000|2022-05-28 14:01:50|8485.51|8365.51|8485.15|8365.15|8485.61|8365.61|8485.08|8365.08|9
1653746520000|2022-05-28 14:02:00|8484.98|8364.98|8486.41|8366.41|8486.41|8366.41|8484.98|8364.98|10
1653746530000|2022-05-28 14:02:10|8486.43|8366.43|8486.95|8366.95|8488.24|8368.24|8486.43|8366.43|10
1653746540000|2022-05-28 14:02:20|8486.33|8366.33|8483.97|8363.97|8486.33|8366.33|8483.85|8363.85|10
1653746550000|2022-05-28 14:02:30|8484.08|8364.08|8483.78|8363.78|8484.11|8364.11|8483.5|8363.5|10
1653746560000|2022-05-28 14:02:40|8482.99|8362.99|8482.16|8362.16|8482.99|8362.99|8482.16|8362.16|9
1653746570000|2022-05-28 14:02:50|8482.04|8362.04|8480.88|8360.88|8482.04|8362.04|8480.88|8360.88|10
1653746580000|2022-05-28 14:03:00|8480.85|8360.85|8482.05|8362.05|8482.05|8362.05|8480.64|8360.64|10
1653746590000|2022-05-28 14:03:10|8481.9|8361.9|8482.75|8362.75|8482.75|8362.75|8481.9|8361.9|9
1653746600000|2022-05-28 14:03:20|8482.76|8362.76|8483.81|8363.81|8483.84|8363.84|8482.76|8362.76|9
1653746610000|2022-05-28 14:03:30|8483.78|8363.78|8483.48|8363.48|8483.78|8363.78|8483.31|8363.31|10
1653746620000|2022-05-28 14:03:40|8483.45|8363.45|8483.59|8363.59|8483.62|8363.62|8483.39|8363.39|5
1653746630000|2022-05-28 14:03:50|8483.58|8363.58|8483.05|8363.05|8483.78|8363.78|8483.01|8363.01|9
1653746640000|2022-05-28 14:04:00|8482.82|8362.82|8483.1|8363.1|8483.1|8363.1|8482.68|8362.68|8
1653746650000|2022-05-28 14:04:10|8483.06|8363.06|8484.36|8364.36|8484.41|8364.41|8483.06|8363.06|10
1653746660000|2022-05-28 14:04:20|8484.38|8364.38|8487.17|8367.17|8487.17|8367.17|8484.38|8364.38|10
1653746670000|2022-05-28 14:04:30|8487.12|8367.12|8487.93|8367.93|8488.15|8368.15|8487.12|8367.12|10
1653746680000|2022-05-28 14:04:40|8488.12|8368.12|8487.87|8367.87|8488.12|8368.12|8487.79|8367.79|7
1653746690000|2022-05-28 14:04:50|8487.89|8367.89|8487.59|8367.59|8487.89|8367.89|8487.59|8367.59|6
1653746700000|2022-05-28 14:05:00|8487.85|8367.85|8487.8|8367.8|8487.88|8367.88|8487.8|8367.8|8
1653746710000|2022-05-28 14:05:10|8487.72|8367.72|8487.58|8367.58|8487.72|8367.72|8487.32|8367.32|9
1653746720000|2022-05-28 14:05:20|8487.6|8367.6|8488.1|8368.1|8488.1|8368.1|8487.58|8367.58|9
1653746730000|2022-05-28 14:05:30|8488.04|8368.04|8486.41|8366.41|8488.04|8368.04|8486.41|8366.41|6
1653746740000|2022-05-28 14:05:40|8486.3|8366.3|8484.92|8364.92|8486.3|8366.3|8484.92|8364.92|10
1653746750000|2022-05-28 14:05:50|8484.86|8364.86|8484.22|8364.22|8484.86|8364.86|8484.15|8364.15|9
1653746760000|2022-05-28 14:06:00|8483.93|8363.93|8483.91|8363.91|8484.07|8364.07|8483.91|8363.91|8
1653746770000|2022-05-28 14:06:10|8483.83|8363.83|8483.95|8363.95|8484.07|8364.07|8483.47|8363.47|10
1653746780000|2022-05-28 14:06:20|8483.98|8363.98|8484.72|8364.72|8484.84|8364.84|8483.98|8363.98|9
1653746790000|2022-05-28 14:06:30|8484.75|8364.75|8485.06|8365.06|8485.06|8365.06|8484.75|8364.75|9
1653746800000|2022-05-28 14:06:40|8485.41|8365.41|8485.2|8365.2|8485.41|8365.41|8485.2|8365.2|8
1653746810000|2022-05-28 14:06:50|8485.05|8365.05|8484.83|8364.83|8485.3|8365.3|8484.83|8364.83|10
1653746820000|2022-05-28 14:07:00|8485.03|8365.03|8485.97|8365.97|8486.08|8366.08|8485.03|8365.03|10
1653746830000|2022-05-28 14:07:10|8485.75|8365.75|8486.29|8366.29|8486.29|8366.29|8485.75|8365.75|10
1653746840000|2022-05-28 14:07:20|8486.36|8366.36|8486.74|8366.74|8486.74|8366.74|8486.22|8366.22|10
1653746850000|2022-05-28 14:07:30|8486.68|8366.68|8486.94|8366.94|8486.94|8366.94|8486.68|8366.68|10
1653746860000|2022-05-28 14:07:40|8486.73|8366.73|8487.13|8367.13|8487.23|8367.23|8486.63|8366.63|10
1653746870000|2022-05-28 14:07:50|8487.26|8367.26|8486.59|8366.59|8487.26|8367.26|8486.57|8366.57|10
1653746880000|2022-05-28 14:08:00|8486.48|8366.48|8483.55|8363.55|8486.49|8366.49|8483.55|8363.55|10
1653746890000|2022-05-28 14:08:10|8483.18|8363.18|8482.45|8362.45|8483.25|8363.25|8482.45|8362.45|10
1653746900000|2022-05-28 14:08:20|8481.8|8361.8|8480.82|8360.82|8481.8|8361.8|8480.44|8360.44|9
1653746910000|2022-05-28 14:08:30|8480.84|8360.84|8480.33|8360.33|8481.34|8361.34|8480.2|8360.2|10
1653746920000|2022-05-28 14:08:40|8480.09|8360.09|8479.89|8359.89|8480.09|8360.09|8479.83|8359.83|8
1653746930000|2022-05-28 14:08:50|8479.73|8359.73|8479.09|8359.09|8479.9|8359.9|8479.03|8359.03|9
1653746940000|2022-05-28 14:09:00|8478.99|8358.99|8474.69|8354.69|8478.99|8358.99|8474.69|8354.69|10
1653746950000|2022-05-28 14:09:10|8474.57|8354.57|8473.24|8353.24|8474.57|8354.57|8473.24|8353.24|10
1653746960000|2022-05-28 14:09:20|8473.27|8353.27|8470.97|8350.97|8473.36|8353.36|8470.97|8350.97|10
1653746970000|2022-05-28 14:09:30|8471.1|8351.1|8466.99|8346.99|8471.1|8351.1|8466.99|8346.99|10
1653746980000|2022-05-28 14:09:40|8466.51|8346.51|8465.47|8345.47|8466.66|8346.66|8465.41|8345.41|10
1653746990000|2022-05-28 14:09:50|8465.23|8345.23|8464.11|8344.11|8465.38|8345.38|8464.11|8344.11|9
1653747000000|2022-05-28 14:10:00|8463.99|8343.99|8461.82|8341.82|8463.99|8343.99|8461.82|8341.82|9
1653747010000|2022-05-28 14:10:10|8461.09|8341.09|8459.9|8339.9|8461.09|8341.09|8459.9|8339.9|10
1653747020000|2022-05-28 14:10:20|8459.73|8339.73|8459.45|8339.45|8459.77|8339.77|8459.22|8339.22|10
1653747030000|2022-05-28 14:10:30|8459.49|8339.49|8458.9|8338.9|8459.9|8339.9|8458.85|8338.85|9
1653747040000|2022-05-28 14:10:40|8458.55|8338.55|8454.09|8334.09|8458.55|8338.55|8454.09|8334.09|10
1653747050000|2022-05-28 14:10:50|8454.51|8334.51|8454.43|8334.43|8454.65|8334.65|8454.42|8334.42|9
1653747060000|2022-05-28 14:11:00|8453.15|8333.15|8453.23|8333.23|8453.23|8333.23|8452.38|8332.38|10
1653747070000|2022-05-28 14:11:10|8453.38|8333.38|8455.53|8335.53|8455.6|8335.6|8453.38|8333.38|10
1653747080000|2022-05-28 14:11:20|8456.09|8336.09|8456.28|8336.28|8456.34|8336.34|8456.09|8336.09|10
1653747090000|2022-05-28 14:11:30|8456.24|8336.24|8456.55|8336.55|8456.55|8336.55|8456.24|8336.24|9
1653747100000|2022-05-28 14:11:40|8456.94|8336.94|8456.36|8336.36|8457.39|8337.39|8456.36|8336.36|9
1653747110000|2022-05-28 14:11:50|8456.35|8336.35|8455.95|8335.95|8456.35|8336.35|8455.94|8335.94|9
1653747120000|2022-05-28 14:12:00|8455.89|8335.89|8453.75|8333.75|8455.89|8335.89|8453.63|8333.63|10
1653747130000|2022-05-28 14:12:10|8453.7|8333.7|8452.58|8332.58|8453.7|8333.7|8452.58|8332.58|9
1653747140000|2022-05-28 14:12:20|8452.53|8332.53|8452.64|8332.64|8452.64|8332.64|8452.25|8332.25|10
1653747150000|2022-05-28 14:12:30|8452.71|8332.71|8451.59|8331.59|8452.71|8332.71|8451.53|8331.53|9
1653747160000|2022-05-28 14:12:40|8451.06|8331.06|8448.59|8328.59|8451.06|8331.06|8447.76|8327.76|10
1653747170000|2022-05-28 14:12:50|8448.03|8328.03|8448.39|8328.39|8448.52|8328.52|8447.81|8327.81|10
1653747180000|2022-05-28 14:13:00|8448.3|8328.3|8448.24|8328.24|8448.71|8328.71|8448.23|8328.23|10
1653747190000|2022-05-28 14:13:10|8448.26|8328.26|8445.36|8325.36|8448.26|8328.26|8445.36|8325.36|10
1653747200000|2022-05-28 14:13:20|8445.4|8325.4|8444.12|8324.12|8445.4|8325.4|8444.12|8324.12|8
1653747210000|2022-05-28 14:13:30|8444.11|8324.11|8443.7|8323.7|8444.11|8324.11|8443.53|8323.53|10
1653747220000|2022-05-28 14:13:40|8443.64|8323.64|8443.59|8323.59|8443.81|8323.81|8443.59|8323.59|7
1653747230000|2022-05-28 14:13:50|8443.46|8323.46|8441.73|8321.73|8443.46|8323.46|8441.73|8321.73|9
1653747240000|2022-05-28 14:14:00|8441.8|8321.8|8440.61|8320.61|8441.8|8321.8|8440.61|8320.61|9
1653747250000|2022-05-28 14:14:10|8440.2|8320.2|8441.47|8321.47|8441.47|8321.47|8440.2|8320.2|10
1653747260000|2022-05-28 14:14:20|8441.52|8321.52|8443.1|8323.1|8443.1|8323.1|8441.52|8321.52|10
1653747270000|2022-05-28 14:14:30|8442.85|8322.85|8443.46|8323.46|8443.67|8323.67|8442.75|8322.75|9
1653747280000|2022-05-28 14:14:40|8443.32|8323.32|8443.52|8323.52|8443.52|8323.52|8442.99|8322.99|10
1653747290000|2022-05-28 14:14:50|8443.3|8323.3|8443.14|8323.14|8443.38|8323.38|8443.02|8323.02|9
1653747300000|2022-05-28 14:15:00|8443.01|8323.01|8441.8|8321.8|8443.08|8323.08|8441.8|8321.8|10
1653747310000|2022-05-28 14:15:10|8441.59|8321.59|8440.97|8320.97|8441.68|8321.68|8440.97|8320.97|9
1653747320000|2022-05-28 14:15:20|8440.73|8320.73|8440.52|8320.52|8440.79|8320.79|8440.47|8320.47|9
1653747330000|2022-05-28 14:15:30|8440.58|8320.58|8441.45|8321.45|8441.45|8321.45|8440.58|8320.58|10
1653747340000|2022-05-28 14:15:40|8441.43|8321.43|8442.29|8322.29|8442.29|8322.29|8441.43|8321.43|9
1653747350000|2022-05-28 14:15:50|8442.27|8322.27|8443.03|8323.03|8443.03|8323.03|8442.27|8322.27|9
1653747360000|2022-05-28 14:16:00|8443.1|8323.1|8442.83|8322.83|8443.11|8323.11|8442.28|8322.28|9
1653747370000|2022-05-28 14:16:10|8442.77|8322.77|8441.91|8321.91|8442.98|8322.98|8441.91|8321.91|10
1653747380000|2022-05-28 14:16:20|8441.97|8321.97|8441.76|8321.76|8442.11|8322.11|8441.76|8321.76|9
1653747390000|2022-05-28 14:16:30|8441.05|8321.05|8440.74|8320.74|8441.05|8321.05|8440.43|8320.43|10
1653747400000|2022-05-28 14:16:40|8440.75|8320.75|8441.12|8321.12|8441.39|8321.39|8440.75|8320.75|8
1653747410000|2022-05-28 14:16:50|8441.09|8321.09|8440.3|8320.3|8441.14|8321.14|8440.3|8320.3|10
1653747420000|2022-05-28 14:17:00|8440.19|8320.19|8440.2|8320.2|8440.29|8320.29|8439.98|8319.98|9
1653747430000|2022-05-28 14:17:10|8440.18|8320.18|8440.33|8320.33|8440.35|8320.35|8440.18|8320.18|9
1653747440000|2022-05-28 14:17:20|8439.89|8319.89|8440.1|8320.1|8440.33|8320.33|8439.89|8319.89|7
1653747450000|2022-05-28 14:17:30|8440.09|8320.09|8439.63|8319.63|8440.13|8320.13|8439.63|8319.63|10
1653747460000|2022-05-28 14:17:40|8439.65|8319.65|8439.14|8319.14|8439.65|8319.65|8439.09|8319.09|9
1653747470000|2022-05-28 14:17:50|8439.24|8319.24|8439|8319|8439.24|8319.24|8438.97|8318.97|7
1653747480000|2022-05-28 14:18:00|8438.87|8318.87|8437.21|8317.21|8438.87|8318.87|8437.07|8317.07|10
1653747490000|2022-05-28 14:18:10|8437.51|8317.51|8437.4|8317.4|8437.94|8317.94|8437.35|8317.35|10
1653747500000|2022-05-28 14:18:20|8437.32|8317.32|8436.74|8316.74|8437.4|8317.4|8436.74|8316.74|10
1653747510000|2022-05-28 14:18:30|8436.64|8316.64|8436.71|8316.71|8436.71|8316.71|8436.63|8316.63|7
1653747520000|2022-05-28 14:18:40|8436.7|8316.7|8435.92|8315.92|8436.7|8316.7|8435.88|8315.88|7
1653747530000|2022-05-28 14:18:50|8435.9|8315.9|8436.24|8316.24|8436.34|8316.34|8435.9|8315.9|8
1653747540000|2022-05-28 14:19:00|8436.33|8316.33|8438.59|8318.59|8438.59|8318.59|8436.32|8316.32|10
1653747550000|2022-05-28 14:19:10|8438.74|8318.74|8440.73|8320.73|8440.73|8320.73|8438.74|8318.74|10
1653747560000|2022-05-28 14:19:20|8440.82|8320.82|8441.25|8321.25|8441.34|8321.34|8440.81|8320.81|10
1653747570000|2022-05-28 14:19:30|8441.27|8321.27|8442.25|8322.25|8442.25|8322.25|8441.27|8321.27|6
1653747580000|2022-05-28 14:19:40|8442.63|8322.63|8442.96|8322.96|8443.04|8323.04|8442.44|8322.44|10
1653747590000|2022-05-28 14:19:50|8443.06|8323.06|8442.9|8322.9|8443.06|8323.06|8442.77|8322.77|9
1653747600000|2022-05-28 14:20:00|8442.82|8322.82|8442.66|8322.66|8442.82|8322.82|8442.59|8322.59|10
1653747610000|2022-05-28 14:20:10|8442.69|8322.69|8444.34|8324.34|8444.34|8324.34|8442.57|8322.57|10
1653747620000|2022-05-28 14:20:20|8444.33|8324.33|8445.62|8325.62|8445.62|8325.62|8444.33|8324.33|10
1653747630000|2022-05-28 14:20:30|8445.46|8325.46|8446.22|8326.22|8446.22|8326.22|8445.36|8325.36|9
1653747640000|2022-05-28 14:20:40|8446.15|8326.15|8445.62|8325.62|8446.24|8326.24|8445.62|8325.62|9
1653747650000|2022-05-28 14:20:50|8445.54|8325.54|8445.17|8325.17|8445.54|8325.54|8444.98|8324.98|10
1653747660000|2022-05-28 14:21:00|8445.18|8325.18|8444.67|8324.67|8445.22|8325.22|8444.67|8324.67|9
1653747670000|2022-05-28 14:21:10|8444.78|8324.78|8444.78|8324.78|8444.99|8324.99|8444.78|8324.78|7
1653747680000|2022-05-28 14:21:20|8444.96|8324.96|8445.17|8325.17|8445.17|8325.17|8444.89|8324.89|6
1653747690000|2022-05-28 14:21:30|8445.85|8325.85|8445.31|8325.31|8445.85|8325.85|8445.31|8325.31|9
1653747700000|2022-05-28 14:21:40|8445.3|8325.3|8444.79|8324.79|8445.37|8325.37|8444.79|8324.79|10
1653747710000|2022-05-28 14:21:50|8444.85|8324.85|8444.24|8324.24|8444.85|8324.85|8444.24|8324.24|10
1653747720000|2022-05-28 14:22:00|8444.17|8324.17|8442.98|8322.98|8444.17|8324.17|8442.98|8322.98|10
1653747730000|2022-05-28 14:22:10|8442.96|8322.96|8443.8|8323.8|8443.8|8323.8|8442.96|8322.96|9
1653747740000|2022-05-28 14:22:20|8443.92|8323.92|8443.81|8323.81|8443.98|8323.98|8443.81|8323.81|7
1653747750000|2022-05-28 14:22:30|8443.74|8323.74|8443.4|8323.4|8443.74|8323.74|8443.22|8323.22|9
1653747760000|2022-05-28 14:22:40|8443.53|8323.53|8443.69|8323.69|8443.79|8323.79|8443.53|8323.53|6
1653747770000|2022-05-28 14:22:50|8443.76|8323.76|8446.02|8326.02|8446.02|8326.02|8443.6|8323.6|10
1653747780000|2022-05-28 14:23:00|8445.39|8325.39|8444.14|8324.14|8445.39|8325.39|8444.14|8324.14|10
1653747790000|2022-05-28 14:23:10|8444.15|8324.15|8443.62|8323.62|8444.15|8324.15|8443.62|8323.62|9
1653747800000|2022-05-28 14:23:20|8443.57|8323.57|8447.13|8327.13|8447.16|8327.16|8443.57|8323.57|10
1653747810000|2022-05-28 14:23:30|8446.76|8326.76|8445.34|8325.34|8447.94|8327.94|8445.34|8325.34|9
1653747820000|2022-05-28 14:23:40|8445.23|8325.23|8444.23|8324.23|8445.38|8325.38|8444.23|8324.23|9
1653747830000|2022-05-28 14:23:50|8443.96|8323.96|8441.76|8321.76|8443.96|8323.96|8441.69|8321.69|9
1653747840000|2022-05-28 14:24:00|8441.74|8321.74|8441.9|8321.9|8442.12|8322.12|8441.74|8321.74|10
1653747850000|2022-05-28 14:24:10|8441.91|8321.91|8442.27|8322.27|8442.28|8322.28|8441.91|8321.91|9
1653747860000|2022-05-28 14:24:20|8442.23|8322.23|8443.32|8323.32|8443.32|8323.32|8442.16|8322.16|10
1653747870000|2022-05-28 14:24:30|8443.31|8323.31|8443.94|8323.94|8444.22|8324.22|8443.31|8323.31|10
1653747880000|2022-05-28 14:24:40|8443.85|8323.85|8443.45|8323.45|8443.85|8323.85|8443.31|8323.31|10
1653747890000|2022-05-28 14:24:50|8443.5|8323.5|8442.8|8322.8|8443.5|8323.5|8442.8|8322.8|9
1653747900000|2022-05-28 14:25:00|8442.79|8322.79|8443.17|8323.17|8443.17|8323.17|8442.78|8322.78|8
1653747910000|2022-05-28 14:25:10|8443.19|8323.19|8443.43|8323.43|8443.51|8323.51|8443.19|8323.19|7
1653747920000|2022-05-28 14:25:20|8443.48|8323.48|8443.49|8323.49|8443.63|8323.63|8443.48|8323.48|7
1653747930000|2022-05-28 14:25:30|8443.44|8323.44|8443.2|8323.2|8443.44|8323.44|8442.87|8322.87|8
1653747940000|2022-05-28 14:25:40|8443.29|8323.29|8442.35|8322.35|8443.29|8323.29|8442.35|8322.35|8
1653747950000|2022-05-28 14:25:50|8442.56|8322.56|8441.16|8321.16|8442.56|8322.56|8441.16|8321.16|9
1653747960000|2022-05-28 14:26:00|8441.37|8321.37|8440.72|8320.72|8441.63|8321.63|8440.72|8320.72|10
1653747970000|2022-05-28 14:26:10|8440.77|8320.77|8440.15|8320.15|8440.77|8320.77|8440.06|8320.06|9
1653747980000|2022-05-28 14:26:20|8440|8320|8439.63|8319.63|8440|8320|8439.63|8319.63|9
1653747990000|2022-05-28 14:26:30|8439.62|8319.62|8439.2|8319.2|8439.62|8319.62|8439.2|8319.2|5
1653748000000|2022-05-28 14:26:40|8439.07|8319.07|8439.03|8319.03|8439.07|8319.07|8438.78|8318.78|8
1653748010000|2022-05-28 14:26:50|8438.93|8318.93|8439.32|8319.32|8439.32|8319.32|8438.87|8318.87|9
1653748020000|2022-05-28 14:27:00|8439.44|8319.44|8440.14|8320.14|8440.14|8320.14|8439.43|8319.43|9
1653748030000|2022-05-28 14:27:10|8440.17|8320.17|8440.45|8320.45|8440.45|8320.45|8440.08|8320.08|8
1653748040000|2022-05-28 14:27:20|8440.49|8320.49|8440.81|8320.81|8440.81|8320.81|8440.49|8320.49|6
1653748050000|2022-05-28 14:27:30|8440.82|8320.82|8440.96|8320.96|8440.96|8320.96|8440.71|8320.71|8
1653748060000|2022-05-28 14:27:40|8441.09|8321.09|8440.99|8320.99|8441.18|8321.18|8440.99|8320.99|9
1653748070000|2022-05-28 14:27:50|8440.97|8320.97|8441.17|8321.17|8441.18|8321.18|8440.94|8320.94|9
1653748080000|2022-05-28 14:28:00|8440.99|8320.99|8438.54|8318.54|8440.99|8320.99|8438.54|8318.54|9
1653748090000|2022-05-28 14:28:10|8438.64|8318.64|8438.78|8318.78|8438.78|8318.78|8438.41|8318.41|9
1653748100000|2022-05-28 14:28:20|8438.77|8318.77|8439.13|8319.13|8439.13|8319.13|8438.69|8318.69|7
1653748110000|2022-05-28 14:28:30|8439.37|8319.37|8440.28|8320.28|8440.28|8320.28|8439.37|8319.37|10
1653748120000|2022-05-28 14:28:40|8440.33|8320.33|8439.8|8319.8|8440.53|8320.53|8439.72|8319.72|9
1653748130000|2022-05-28 14:28:50|8439.91|8319.91|8439.81|8319.81|8439.91|8319.91|8439.75|8319.75|8
1653748140000|2022-05-28 14:29:00|8439.75|8319.75|8439.48|8319.48|8439.77|8319.77|8439.43|8319.43|8
1653748150000|2022-05-28 14:29:10|8439.47|8319.47|8439.96|8319.96|8439.96|8319.96|8439.46|8319.46|8
1653748160000|2022-05-28 14:29:20|8440.11|8320.11|8439.9|8319.9|8440.11|8320.11|8439.9|8319.9|7
1653748170000|2022-05-28 14:29:30|8439.92|8319.92|8439.89|8319.89|8439.92|8319.92|8439.8|8319.8|7
1653748180000|2022-05-28 14:29:40|8439.9|8319.9|8440.03|8320.03|8440.03|8320.03|8439.87|8319.87|8
1653748190000|2022-05-28 14:29:50|8440.05|8320.05|8440.7|8320.7|8440.7|8320.7|8440.05|8320.05|6
1653748200000|2022-05-28 14:30:00|8440.56|8320.56|8441.52|8321.52|8441.52|8321.52|8440.43|8320.43|9
1653748210000|2022-05-28 14:30:10|8441.63|8321.63|8440.1|8320.1|8442.07|8322.07|8440.1|8320.1|10
1653748220000|2022-05-28 14:30:20|8439.91|8319.91|8441.75|8321.75|8441.75|8321.75|8439.91|8319.91|9
1653748230000|2022-05-28 14:30:30|8441.83|8321.83|8446.87|8326.87|8446.87|8326.87|8441.83|8321.83|10
1653748240000|2022-05-28 14:30:40|8446.9|8326.9|8449.44|8329.44|8449.44|8329.44|8446.9|8326.9|10
1653748250000|2022-05-28 14:30:50|8449.38|8329.38|8449.5|8329.5|8449.5|8329.5|8449.11|8329.11|9
1653748260000|2022-05-28 14:31:00|8449.42|8329.42|8450.14|8330.14|8450.14|8330.14|8449.37|8329.37|10
1653748270000|2022-05-28 14:31:10|8450.35|8330.35|8450.45|8330.45|8450.55|8330.55|8450.35|8330.35|10
1653748280000|2022-05-28 14:31:20|8450.09|8330.09|8450.25|8330.25|8450.25|8330.25|8449.96|8329.96|7
1653748290000|2022-05-28 14:31:30|8450.17|8330.17|8450.08|8330.08|8450.26|8330.26|8449.82|8329.82|9
1653748300000|2022-05-28 14:31:40|8450.15|8330.15|8450.56|8330.56|8450.56|8330.56|8450.15|8330.15|9
1653748310000|2022-05-28 14:31:50|8450.61|8330.61|8450.46|8330.46|8450.78|8330.78|8450.46|8330.46|7
1653748320000|2022-05-28 14:32:00|8450.45|8330.45|8450.57|8330.57|8450.67|8330.67|8450.45|8330.45|7
1653748330000|2022-05-28 14:32:10|8450.93|8330.93|8450.97|8330.97|8451.4|8331.4|8450.93|8330.93|8
1653748340000|2022-05-28 14:32:20|8451.08|8331.08|8451.04|8331.04|8451.09|8331.09|8450.97|8330.97|6
1653748350000|2022-05-28 14:32:30|8450.97|8330.97|8450.79|8330.79|8450.97|8330.97|8450.78|8330.78|7
1653748360000|2022-05-28 14:32:40|8450.9|8330.9|8451.16|8331.16|8451.21|8331.21|8450.9|8330.9|10
1653748370000|2022-05-28 14:32:50|8451.19|8331.19|8450.31|8330.31|8451.21|8331.21|8450.3|8330.3|10
1653748380000|2022-05-28 14:33:00|8450|8330|8449.79|8329.79|8450.21|8330.21|8449.79|8329.79|7
1653748390000|2022-05-28 14:33:10|8449.39|8329.39|8449.09|8329.09|8449.39|8329.39|8449.09|8329.09|9
1653748400000|2022-05-28 14:33:20|8449.08|8329.08|8448.87|8328.87|8449.08|8329.08|8448.87|8328.87|6
1653748410000|2022-05-28 14:33:30|8448.7|8328.7|8449.21|8329.21|8449.21|8329.21|8448.58|8328.58|7
1653748420000|2022-05-28 14:33:40|8449.7|8329.7|8450.98|8330.98|8450.98|8330.98|8449.7|8329.7|10
1653748430000|2022-05-28 14:33:50|8451|8331|8451.6|8331.6|8451.64|8331.64|8450.96|8330.96|10
1653748440000|2022-05-28 14:34:00|8451.43|8331.43|8451.64|8331.64|8451.64|8331.64|8450.76|8330.76|9
1653748450000|2022-05-28 14:34:10|8451.65|8331.65|8453.36|8333.36|8453.36|8333.36|8451.65|8331.65|10
1653748460000|2022-05-28 14:34:20|8453.59|8333.59|8456.47|8336.47|8456.47|8336.47|8453.59|8333.59|10
1653748470000|2022-05-28 14:34:30|8456.44|8336.44|8456.91|8336.91|8457.11|8337.11|8456.27|8336.27|10
1653748480000|2022-05-28 14:34:40|8456.94|8336.94|8458.01|8338.01|8458.05|8338.05|8456.91|8336.91|10
1653748490000|2022-05-28 14:34:50|8458.07|8338.07|8459.15|8339.15|8459.19|8339.19|8458.07|8338.07|10
1653748500000|2022-05-28 14:35:00|8458.83|8338.83|8458.21|8338.21|8458.83|8338.83|8458.19|8338.19|10
1653748510000|2022-05-28 14:35:10|8458.15|8338.15|8458.57|8338.57|8458.62|8338.62|8458.14|8338.14|9
1653748520000|2022-05-28 14:35:20|8458.47|8338.47|8459.72|8339.72|8459.72|8339.72|8458.47|8338.47|9
1653748530000|2022-05-28 14:35:30|8459.7|8339.7|8459.7|8339.7|8459.78|8339.78|8459.65|8339.65|7
1653748540000|2022-05-28 14:35:40|8458.97|8338.97|8459.64|8339.64|8459.64|8339.64|8458.97|8338.97|9
1653748550000|2022-05-28 14:35:50|8459.65|8339.65|8459.61|8339.61|8459.73|8339.73|8459.54|8339.54|7
1653748560000|2022-05-28 14:36:00|8459.46|8339.46|8460.28|8340.28|8460.28|8340.28|8459.24|8339.24|9
1653748570000|2022-05-28 14:36:10|8460.39|8340.39|8460.51|8340.51|8460.51|8340.51|8460.32|8340.32|9
1653748580000|2022-05-28 14:36:20|8460.53|8340.53|8460.48|8340.48|8460.84|8340.84|8460.48|8340.48|8
1653748590000|2022-05-28 14:36:30|8460.41|8340.41|8461.19|8341.19|8461.19|8341.19|8460.41|8340.41|10
1653748600000|2022-05-28 14:36:40|8461.14|8341.14|8461.32|8341.32|8461.32|8341.32|8461.14|8341.14|8
1653748610000|2022-05-28 14:36:50|8461.19|8341.19|8461.37|8341.37|8461.37|8341.37|8461.19|8341.19|4
1653748620000|2022-05-28 14:37:00|8461.4|8341.4|8460.53|8340.53|8461.4|8341.4|8460.53|8340.53|7
1653748630000|2022-05-28 14:37:10|8460.08|8340.08|8458.43|8338.43|8460.08|8340.08|8458.43|8338.43|10
1653748640000|2022-05-28 14:37:20|8458.4|8338.4|8458.19|8338.19|8458.4|8338.4|8458.19|8338.19|10
1653748650000|2022-05-28 14:37:30|8457.95|8337.95|8457.79|8337.79|8458.01|8338.01|8457.78|8337.78|9
1653748660000|2022-05-28 14:37:40|8457.85|8337.85|8457.64|8337.64|8457.87|8337.87|8457.64|8337.64|6
1653748670000|2022-05-28 14:37:50|8457.55|8337.55|8457.33|8337.33|8457.55|8337.55|8457.17|8337.17|9
1653748680000|2022-05-28 14:38:00|8457.35|8337.35|8457|8337|8457.35|8337.35|8456.84|8336.84|9
1653748690000|2022-05-28 14:38:10|8457.03|8337.03|8456.74|8336.74|8457.07|8337.07|8456.5|8336.5|8
1653748700000|2022-05-28 14:38:20|8457.49|8337.49|8458.1|8338.1|8458.17|8338.17|8457.49|8337.49|10
1653748710000|2022-05-28 14:38:30|8457.82|8337.82|8458.1|8338.1|8458.1|8338.1|8457.78|8337.78|9
1653748720000|2022-05-28 14:38:40|8458.32|8338.32|8458.55|8338.55|8458.55|8338.55|8458.32|8338.32|7
1653748730000|2022-05-28 14:38:50|8458.54|8338.54|8458.12|8338.12|8458.54|8338.54|8458.12|8338.12|9
1653748740000|2022-05-28 14:39:00|8458.22|8338.22|8458.55|8338.55|8458.59|8338.59|8458.22|8338.22|8
1653748750000|2022-05-28 14:39:10|8457.87|8337.87|8458.01|8338.01|8458.01|8338.01|8457.87|8337.87|8
1653748760000|2022-05-28 14:39:20|8458.24|8338.24|8458.21|8338.21|8458.38|8338.38|8458.2|8338.2|6
1653748770000|2022-05-28 14:39:30|8458.2|8338.2|8458.38|8338.38|8458.38|8338.38|8458.2|8338.2|7
1653748780000|2022-05-28 14:39:40|8458.41|8338.41|8451.8|8331.8|8458.41|8338.41|8451.8|8331.8|10
1653748790000|2022-05-28 14:39:50|8451.46|8331.46|8450.74|8330.74|8451.46|8331.46|8450.74|8330.74|9
1653748800000|2022-05-28 14:40:00|8450.55|8330.55|8449.01|8329.01|8450.59|8330.59|8448.92|8328.92|10
1653748810000|2022-05-28 14:40:10|8449.08|8329.08|8449.43|8329.43|8449.43|8329.43|8448.8|8328.8|9
1653748820000|2022-05-28 14:40:20|8449.4|8329.4|8449.42|8329.42|8449.64|8329.64|8449.36|8329.36|10
1653748830000|2022-05-28 14:40:30|8449.2|8329.2|8448.98|8328.98|8449.24|8329.24|8448.98|8328.98|8
1653748840000|2022-05-28 14:40:40|8448.99|8328.99|8449.77|8329.77|8449.82|8329.82|8448.99|8328.99|9
1653748850000|2022-05-28 14:40:50|8449.87|8329.87|8450.12|8330.12|8450.12|8330.12|8449.82|8329.82|9
1653748860000|2022-05-28 14:41:00|8449.93|8329.93|8450.77|8330.77|8450.77|8330.77|8449.75|8329.75|10
1653748870000|2022-05-28 14:41:10|8450.81|8330.81|8451.5|8331.5|8451.5|8331.5|8450.75|8330.75|10
1653748880000|2022-05-28 14:41:20|8451.63|8331.63|8453.01|8333.01|8453.01|8333.01|8451.63|8331.63|10
1653748890000|2022-05-28 14:41:30|8453.17|8333.17|8454.24|8334.24|8454.24|8334.24|8453.17|8333.17|10
1653748900000|2022-05-28 14:41:40|8454.6|8334.6|8454.91|8334.91|8454.92|8334.92|8454.6|8334.6|10
1653748910000|2022-05-28 14:41:50|8454.92|8334.92|8455.11|8335.11|8455.21|8335.21|8454.92|8334.92|7
1653748920000|2022-05-28 14:42:00|8455.21|8335.21|8452.66|8332.66|8455.33|8335.33|8452.66|8332.66|10
1653748930000|2022-05-28 14:42:10|8452.52|8332.52|8451.24|8331.24|8452.53|8332.53|8451.24|8331.24|7
1653748940000|2022-05-28 14:42:20|8451.05|8331.05|8450.92|8330.92|8451.09|8331.09|8450.87|8330.87|8
1653748950000|2022-05-28 14:42:30|8450.87|8330.87|8450.61|8330.61|8450.87|8330.87|8450.61|8330.61|7
1653748960000|2022-05-28 14:42:40|8450.71|8330.71|8450.52|8330.52|8450.71|8330.71|8450.47|8330.47|7
1653748970000|2022-05-28 14:42:50|8450.53|8330.53|8450.36|8330.36|8450.53|8330.53|8450.36|8330.36|6
1653748980000|2022-05-28 14:43:00|8449.8|8329.8|8449.04|8329.04|8449.8|8329.8|8448.88|8328.88|8
1653748990000|2022-05-28 14:43:10|8449.13|8329.13|8448.5|8328.5|8449.23|8329.23|8448.5|8328.5|8
1653749000000|2022-05-28 14:43:20|8448.61|8328.61|8448.18|8328.18|8449.03|8329.03|8448.18|8328.18|6
1653749010000|2022-05-28 14:43:30|8447.85|8327.85|8449.95|8329.95|8449.95|8329.95|8447.85|8327.85|9
1653749020000|2022-05-28 14:43:40|8450.21|8330.21|8450.91|8330.91|8450.96|8330.96|8450.21|8330.21|9
1653749030000|2022-05-28 14:43:50|8451.18|8331.18|8451.31|8331.31|8451.45|8331.45|8451.18|8331.18|9
1653749040000|2022-05-28 14:44:00|8451.25|8331.25|8451.17|8331.17|8451.25|8331.25|8451.06|8331.06|10
1653749050000|2022-05-28 14:44:10|8451.25|8331.25|8451.41|8331.41|8451.41|8331.41|8451.25|8331.25|7
1653749060000|2022-05-28 14:44:20|8451.82|8331.82|8451.79|8331.79|8451.82|8331.82|8451.59|8331.59|6
1653749070000|2022-05-28 14:44:30|8451.27|8331.27|8451.4|8331.4|8451.82|8331.82|8451.27|8331.27|7
1653749080000|2022-05-28 14:44:40|8451.37|8331.37|8452.01|8332.01|8452.01|8332.01|8451.37|8331.37|10
1653749090000|2022-05-28 14:44:50|8452.1|8332.1|8452.39|8332.39|8452.39|8332.39|8452.04|8332.04|8
1653749100000|2022-05-28 14:45:00|8452.36|8332.36|8451.75|8331.75|8452.62|8332.62|8451.75|8331.75|9
1653749110000|2022-05-28 14:45:10|8451.68|8331.68|8450.82|8330.82|8451.68|8331.68|8450.82|8330.82|10
1653749120000|2022-05-28 14:45:20|8450.81|8330.81|8451.04|8331.04|8451.04|8331.04|8450.75|8330.75|7
1653749130000|2022-05-28 14:45:30|8451.08|8331.08|8449.99|8329.99|8451.13|8331.13|8449.99|8329.99|8
1653749140000|2022-05-28 14:45:40|8450|8330|8448.87|8328.87|8450|8330|8448.87|8328.87|8
1653749150000|2022-05-28 14:45:50|8448.76|8328.76|8448.31|8328.31|8448.76|8328.76|8448.31|8328.31|10
1653749160000|2022-05-28 14:46:00|8448.03|8328.03|8445.16|8325.16|8448.03|8328.03|8445.16|8325.16|10
1653749170000|2022-05-28 14:46:10|8445.18|8325.18|8445.06|8325.06|8445.47|8325.47|8444.98|8324.98|9
1653749180000|2022-05-28 14:46:20|8445.05|8325.05|8443.49|8323.49|8445.05|8325.05|8443.49|8323.49|10
1653749190000|2022-05-28 14:46:30|8443.39|8323.39|8442.7|8322.7|8443.39|8323.39|8442.7|8322.7|8
1653749200000|2022-05-28 14:46:40|8442.74|8322.74|8442.8|8322.8|8442.83|8322.83|8442.35|8322.35|10
1653749210000|2022-05-28 14:46:50|8442.77|8322.77|8442.72|8322.72|8442.85|8322.85|8442.7|8322.7|8
1653749220000|2022-05-28 14:47:00|8442.63|8322.63|8442.14|8322.14|8442.69|8322.69|8442|8322|10
1653749230000|2022-05-28 14:47:10|8442.15|8322.15|8440.55|8320.55|8442.17|8322.17|8440.52|8320.52|10
1653749240000|2022-05-28 14:47:20|8440.27|8320.27|8439.22|8319.22|8440.27|8320.27|8439.22|8319.22|9
1653749250000|2022-05-28 14:47:30|8439.16|8319.16|8436.47|8316.47|8439.16|8319.16|8436.47|8316.47|10
1653749260000|2022-05-28 14:47:40|8434.88|8314.88|8429.59|8309.59|8434.88|8314.88|8429.59|8309.59|10
1653749270000|2022-05-28 14:47:50|8429.91|8309.91|8427.19|8307.19|8429.91|8309.91|8427.19|8307.19|10
1653749280000|2022-05-28 14:48:00|8427.29|8307.29|8426.46|8306.46|8427.93|8307.93|8426.46|8306.46|10
1653749290000|2022-05-28 14:48:10|8426.37|8306.37|8426.39|8306.39|8426.61|8306.61|8426.37|8306.37|10
1653749300000|2022-05-28 14:48:20|8426.38|8306.38|8424.53|8304.53|8426.38|8306.38|8424.4|8304.4|10
1653749310000|2022-05-28 14:48:30|8424.61|8304.61|8425.18|8305.18|8425.37|8305.37|8424.61|8304.61|8
1653749320000|2022-05-28 14:48:40|8425.06|8305.06|8425.92|8305.92|8425.92|8305.92|8425.06|8305.06|10
1653749330000|2022-05-28 14:48:50|8426.36|8306.36|8427.89|8307.89|8427.89|8307.89|8426.36|8306.36|10
1653749340000|2022-05-28 14:49:00|8428.01|8308.01|8430.89|8310.89|8431|8311|8428.01|8308.01|10
1653749350000|2022-05-28 14:49:10|8431.08|8311.08|8430.66|8310.66|8431.34|8311.34|8430.62|8310.62|10
1653749360000|2022-05-28 14:49:20|8430.63|8310.63|8430.03|8310.03|8430.7|8310.7|8430.03|8310.03|9
1653749370000|2022-05-28 14:49:30|8429.95|8309.95|8427.21|8307.21|8429.95|8309.95|8427.21|8307.21|10
1653749380000|2022-05-28 14:49:40|8427.1|8307.1|8425.42|8305.42|8427.57|8307.57|8425.42|8305.42|10
1653749390000|2022-05-28 14:49:50|8425.54|8305.54|8426.55|8306.55|8426.55|8306.55|8424.8|8304.8|10
1653749400000|2022-05-28 14:50:00|8426.69|8306.69|8427.88|8307.88|8427.88|8307.88|8426.42|8306.42|10
1653749410000|2022-05-28 14:50:10|8428.32|8308.32|8429.64|8309.64|8429.64|8309.64|8428.32|8308.32|10
1653749420000|2022-05-28 14:50:20|8429.65|8309.65|8430.36|8310.36|8430.36|8310.36|8429.49|8309.49|9
1653749430000|2022-05-28 14:50:30|8430.37|8310.37|8430.76|8310.76|8430.84|8310.84|8430.37|8310.37|10
1653749440000|2022-05-28 14:50:40|8430.85|8310.85|8431.3|8311.3|8431.33|8311.33|8430.79|8310.79|9
1653749450000|2022-05-28 14:50:50|8430.87|8310.87|8430.4|8310.4|8430.87|8310.87|8430.4|8310.4|9
1653749460000|2022-05-28 14:51:00|8430.36|8310.36|8431.39|8311.39|8431.39|8311.39|8430.21|8310.21|10
1653749470000|2022-05-28 14:51:10|8431.36|8311.36|8432.7|8312.7|8432.7|8312.7|8431.35|8311.35|9
1653749480000|2022-05-28 14:51:20|8433.04|8313.04|8434.19|8314.19|8434.19|8314.19|8433.04|8313.04|9
1653749490000|2022-05-28 14:51:30|8434.26|8314.26|8433.65|8313.65|8434.62|8314.62|8433.65|8313.65|9
1653749500000|2022-05-28 14:51:40|8433.63|8313.63|8433.89|8313.89|8433.98|8313.98|8433.62|8313.62|6
1653749510000|2022-05-28 14:51:50|8433.95|8313.95|8433.65|8313.65|8434.11|8314.11|8433.65|8313.65|10
1653749520000|2022-05-28 14:52:00|8433.52|8313.52|8432.88|8312.88|8433.52|8313.52|8432.82|8312.82|9
1653749530000|2022-05-28 14:52:10|8432.82|8312.82|8432.57|8312.57|8432.82|8312.82|8432.57|8312.57|9
1653749540000|2022-05-28 14:52:20|8432.48|8312.48|8432.79|8312.79|8432.83|8312.83|8432.16|8312.16|9
1653749550000|2022-05-28 14:52:30|8432.73|8312.73|8432.48|8312.48|8432.78|8312.78|8432.48|8312.48|8
1653749560000|2022-05-28 14:52:40|8432.49|8312.49|8432.58|8312.58|8432.73|8312.73|8432.49|8312.49|8
1653749570000|2022-05-28 14:52:50|8432.8|8312.8|8432.4|8312.4|8432.8|8312.8|8432.4|8312.4|8
1653749580000|2022-05-28 14:53:00|8432.38|8312.38|8432.81|8312.81|8432.86|8312.86|8432.38|8312.38|8
1653749590000|2022-05-28 14:53:10|8432.88|8312.88|8432.92|8312.92|8432.92|8312.92|8432.82|8312.82|7
1653749600000|2022-05-28 14:53:20|8432.99|8312.99|8433.53|8313.53|8433.68|8313.68|8432.96|8312.96|7
1653749610000|2022-05-28 14:53:30|8433.66|8313.66|8434.78|8314.78|8434.78|8314.78|8433.66|8313.66|8
1653749620000|2022-05-28 14:53:40|8434.93|8314.93|8435.07|8315.07|8435.07|8315.07|8434.86|8314.86|5
1653749630000|2022-05-28 14:53:50|8435.06|8315.06|8435.18|8315.18|8435.39|8315.39|8435.06|8315.06|10
1653749640000|2022-05-28 14:54:00|8435.04|8315.04|8435.33|8315.33|8435.33|8315.33|8434.54|8314.54|10
1653749650000|2022-05-28 14:54:10|8435.42|8315.42|8435.8|8315.8|8435.9|8315.9|8435.41|8315.41|9
1653749660000|2022-05-28 14:54:20|8436.02|8316.02|8435.95|8315.95|8436.23|8316.23|8435.91|8315.91|10
1653749670000|2022-05-28 14:54:30|8436.01|8316.01|8435.94|8315.94|8436.08|8316.08|8435.74|8315.74|10
1653749680000|2022-05-28 14:54:40|8436.04|8316.04|8436.43|8316.43|8436.43|8316.43|8436.04|8316.04|10
1653749690000|2022-05-28 14:54:50|8436.63|8316.63|8436.86|8316.86|8436.88|8316.88|8436.63|8316.63|9
1653749700000|2022-05-28 14:55:00|8436.95|8316.95|8437.32|8317.32|8437.32|8317.32|8436.9|8316.9|8
1653749710000|2022-05-28 14:55:10|8437.36|8317.36|8437.79|8317.79|8437.79|8317.79|8437.34|8317.34|10
1653749720000|2022-05-28 14:55:20|8437.85|8317.85|8438.13|8318.13|8438.13|8318.13|8437.73|8317.73|7
1653749730000|2022-05-28 14:55:30|8438.1|8318.1|8437.87|8317.87|8438.26|8318.26|8437.87|8317.87|9
1653749740000|2022-05-28 14:55:40|8437.75|8317.75|8437.18|8317.18|8437.75|8317.75|8437.18|8317.18|10
1653749750000|2022-05-28 14:55:50|8437.17|8317.17|8437.02|8317.02|8437.25|8317.25|8437.02|8317.02|10
1653749760000|2022-05-28 14:56:00|8436.92|8316.92|8436.47|8316.47|8436.96|8316.96|8436.46|8316.46|8
1653749770000|2022-05-28 14:56:10|8436.49|8316.49|8436.64|8316.64|8436.7|8316.7|8436.49|8316.49|6
1653749780000|2022-05-28 14:56:20|8436.5|8316.5|8437|8317|8437|8317|8436.43|8316.43|10
1653749790000|2022-05-28 14:56:30|8436.96|8316.96|8436.71|8316.71|8437.01|8317.01|8436.68|8316.68|8
1653749800000|2022-05-28 14:56:40|8436.37|8316.37|8436.05|8316.05|8436.57|8316.57|8436.05|8316.05|8
1653749810000|2022-05-28 14:56:50|8436.04|8316.04|8436.08|8316.08|8436.31|8316.31|8436.04|8316.04|9
1653749820000|2022-05-28 14:57:00|8436.17|8316.17|8435.69|8315.69|8436.22|8316.22|8435.69|8315.69|9
1653749830000|2022-05-28 14:57:10|8435.72|8315.72|8435.48|8315.48|8435.72|8315.72|8435.33|8315.33|10
1653749840000|2022-05-28 14:57:20|8435.51|8315.51|8435.98|8315.98|8435.98|8315.98|8435.51|8315.51|8
1653749850000|2022-05-28 14:57:30|8435.87|8315.87|8435.71|8315.71|8435.87|8315.87|8435.71|8315.71|8
1653749860000|2022-05-28 14:57:40|8435.7|8315.7|8435.65|8315.65|8436.59|8316.59|8435.65|8315.65|9
1653749870000|2022-05-28 14:57:50|8436.14|8316.14|8435.85|8315.85|8436.29|8316.29|8435.81|8315.81|6
1653749880000|2022-05-28 14:58:00|8435.89|8315.89|8435.94|8315.94|8435.94|8315.94|8435.89|8315.89|3
1653749890000|2022-05-28 14:58:10|8436.02|8316.02|8436.35|8316.35|8436.47|8316.47|8435.87|8315.87|7
1653749900000|2022-05-28 14:58:20|8436.36|8316.36|8436.34|8316.34|8436.46|8316.46|8436.34|8316.34|4
1653749910000|2022-05-28 14:58:30|8436.42|8316.42|8436.34|8316.34|8436.42|8316.42|8435.98|8315.98|8
1653749920000|2022-05-28 14:58:40|8436.42|8316.42|8437.1|8317.1|8437.1|8317.1|8436.34|8316.34|7
1653749930000|2022-05-28 14:58:50|8437.25|8317.25|8437.02|8317.02|8437.28|8317.28|8436.94|8316.94|9
1653749940000|2022-05-28 14:59:00|8437.16|8317.16|8437.57|8317.57|8437.57|8317.57|8437.16|8317.16|8
1653749950000|2022-05-28 14:59:10|8437.61|8317.61|8437.85|8317.85|8437.95|8317.95|8437.61|8317.61|7
1653749960000|2022-05-28 14:59:20|8437.76|8317.76|8437.77|8317.77|8437.91|8317.91|8437.66|8317.66|9
1653749970000|2022-05-28 14:59:30|8437.69|8317.69|8437.28|8317.28|8437.79|8317.79|8437.21|8317.21|10
1653749980000|2022-05-28 14:59:40|8437.27|8317.27|8437.29|8317.29|8437.34|8317.34|8437.26|8317.26|6
1653749990000|2022-05-28 14:59:50|8437.22|8317.22|8437.56|8317.56|8437.72|8317.72|8437.22|8317.22|6
1653750000000|2022-05-28 15:00:00|8437.52|8317.52|8438.67|8318.67|8438.67|8318.67|8437.3|8317.3|9
1653750010000|2022-05-28 15:00:10|8438.9|8318.9|8438.95|8318.95|8439.11|8319.11|8438.67|8318.67|9
1653750020000|2022-05-28 15:00:20|8439.03|8319.03|8439.79|8319.79|8439.79|8319.79|8439.03|8319.03|9
1653750030000|2022-05-28 15:00:30|8440.35|8320.35|8441.38|8321.38|8441.39|8321.39|8440.21|8320.21|9
1653750040000|2022-05-28 15:00:40|8441.25|8321.25|8441.65|8321.65|8441.74|8321.74|8441.25|8321.25|10
1653750050000|2022-05-28 15:00:50|8441.69|8321.69|8442.07|8322.07|8442.07|8322.07|8441.69|8321.69|9
1653750060000|2022-05-28 15:01:00|8442.08|8322.08|8443.23|8323.23|8443.23|8323.23|8442.08|8322.08|8
1653750070000|2022-05-28 15:01:10|8443.33|8323.33|8442.57|8322.57|8443.67|8323.67|8442.57|8322.57|10
1653750080000|2022-05-28 15:01:20|8442.42|8322.42|8442.34|8322.34|8442.46|8322.46|8442.31|8322.31|7
1653750090000|2022-05-28 15:01:30|8442.37|8322.37|8441.92|8321.92|8442.37|8322.37|8441.77|8321.77|9
1653750100000|2022-05-28 15:01:40|8441.94|8321.94|8440.93|8320.93|8441.96|8321.96|8440.93|8320.93|8
1653750110000|2022-05-28 15:01:50|8440.86|8320.86|8440.27|8320.27|8440.86|8320.86|8440.27|8320.27|9
1653750120000|2022-05-28 15:02:00|8440.43|8320.43|8439.4|8319.4|8440.52|8320.52|8439.33|8319.33|10
1653750130000|2022-05-28 15:02:10|8439.28|8319.28|8438.31|8318.31|8439.28|8319.28|8438.31|8318.31|9
1653750140000|2022-05-28 15:02:20|8437.82|8317.82|8428.1|8308.1|8437.82|8317.82|8428.1|8308.1|10
1653750150000|2022-05-28 15:02:30|8427.55|8307.55|8427.02|8307.02|8428.01|8308.01|8427.02|8307.02|10
1653750160000|2022-05-28 15:02:40|8427.15|8307.15|8428.57|8308.57|8428.57|8308.57|8427.04|8307.04|10
1653750170000|2022-05-28 15:02:50|8428.54|8308.54|8427.98|8307.98|8428.62|8308.62|8427.4|8307.4|9
1653750180000|2022-05-28 15:03:00|8427.75|8307.75|8427.73|8307.73|8427.78|8307.78|8427.49|8307.49|10
1653750190000|2022-05-28 15:03:10|8427.83|8307.83|8428.1|8308.1|8428.1|8308.1|8427.49|8307.49|9
1653750200000|2022-05-28 15:03:20|8428.69|8308.69|8428.3|8308.3|8428.69|8308.69|8427.96|8307.96|9
1653750210000|2022-05-28 15:03:30|8428.24|8308.24|8430.3|8310.3|8430.3|8310.3|8428.24|8308.24|10
1653750220000|2022-05-28 15:03:40|8430.68|8310.68|8431.8|8311.8|8431.8|8311.8|8430.66|8310.66|9
1653750230000|2022-05-28 15:03:50|8431.71|8311.71|8433.14|8313.14|8433.14|8313.14|8431.71|8311.71|10
1653750240000|2022-05-28 15:04:00|8433.49|8313.49|8433.81|8313.81|8434.34|8314.34|8433.49|8313.49|10
1653750250000|2022-05-28 15:04:10|8433.75|8313.75|8434.59|8314.59|8434.87|8314.87|8433.75|8313.75|9
1653750260000|2022-05-28 15:04:20|8434.48|8314.48|8435.31|8315.31|8435.31|8315.31|8434.39|8314.39|10
1653750270000|2022-05-28 15:04:30|8435.32|8315.32|8436.2|8316.2|8436.2|8316.2|8435.25|8315.25|10
1653750280000|2022-05-28 15:04:40|8436.19|8316.19|8436.46|8316.46|8436.46|8316.46|8436.04|8316.04|7
1653750290000|2022-05-28 15:04:50|8436.39|8316.39|8437.35|8317.35|8437.35|8317.35|8436.39|8316.39|10
1653750300000|2022-05-28 15:05:00|8437.4|8317.4|8438.29|8318.29|8438.29|8318.29|8437.4|8317.4|10
1653750310000|2022-05-28 15:05:10|8439.32|8319.32|8440.83|8320.83|8440.83|8320.83|8439.32|8319.32|9
1653750320000|2022-05-28 15:05:20|8441.1|8321.1|8442.12|8322.12|8442.12|8322.12|8441.1|8321.1|10
1653750330000|2022-05-28 15:05:30|8442.46|8322.46|8443.74|8323.74|8443.75|8323.75|8442.46|8322.46|10
1653750340000|2022-05-28 15:05:40|8443.76|8323.76|8444.44|8324.44|8444.44|8324.44|8443.76|8323.76|10
1653750350000|2022-05-28 15:05:50|8444.39|8324.39|8444.03|8324.03|8444.39|8324.39|8443.86|8323.86|9
1653750360000|2022-05-28 15:06:00|8444|8324|8445.21|8325.21|8445.21|8325.21|8443.96|8323.96|10
1653750370000|2022-05-28 15:06:10|8446.08|8326.08|8446.35|8326.35|8446.35|8326.35|8445.96|8325.96|9
1653750380000|2022-05-28 15:06:20|8446.39|8326.39|8446.45|8326.45|8446.47|8326.47|8446.39|8326.39|6
1653750390000|2022-05-28 15:06:30|8446.47|8326.47|8446.81|8326.81|8446.81|8326.81|8446.47|8326.47|8
1653750400000|2022-05-28 15:06:40|8446.94|8326.94|8447.8|8327.8|8447.8|8327.8|8446.94|8326.94|9
1653750410000|2022-05-28 15:06:50|8447.82|8327.82|8449.21|8329.21|8449.21|8329.21|8447.62|8327.62|10
1653750420000|2022-05-28 15:07:00|8449.62|8329.62|8450.35|8330.35|8450.35|8330.35|8449.62|8329.62|9
1653750430000|2022-05-28 15:07:10|8450.36|8330.36|8450.46|8330.46|8450.46|8330.46|8450.27|8330.27|7
1653750440000|2022-05-28 15:07:20|8450.49|8330.49|8449.84|8329.84|8450.58|8330.58|8449.76|8329.76|10
1653750450000|2022-05-28 15:07:30|8449.9|8329.9|8450.9|8330.9|8450.9|8330.9|8449.9|8329.9|10
1653750460000|2022-05-28 15:07:40|8451.09|8331.09|8452.19|8332.19|8452.19|8332.19|8451.09|8331.09|10
1653750470000|2022-05-28 15:07:50|8452.26|8332.26|8452.96|8332.96|8452.99|8332.99|8452.26|8332.26|10
1653750480000|2022-05-28 15:08:00|8452.92|8332.92|8453.84|8333.84|8453.84|8333.84|8452.92|8332.92|10
1653750490000|2022-05-28 15:08:10|8453.82|8333.82|8454.08|8334.08|8454.12|8334.12|8453.54|8333.54|8
1653750500000|2022-05-28 15:08:20|8454.14|8334.14|8454.59|8334.59|8454.59|8334.59|8454|8334|10
1653750510000|2022-05-28 15:08:30|8454.6|8334.6|8454.85|8334.85|8454.85|8334.85|8454.6|8334.6|8
1653750520000|2022-05-28 15:08:40|8454.86|8334.86|8455.16|8335.16|8455.22|8335.22|8454.86|8334.86|6
1653750530000|2022-05-28 15:08:50|8455.12|8335.12|8456.49|8336.49|8456.49|8336.49|8455.12|8335.12|9
1653750540000|2022-05-28 15:09:00|8456.62|8336.62|8458.21|8338.21|8458.21|8338.21|8456.62|8336.62|10
1653750550000|2022-05-28 15:09:10|8458.24|8338.24|8458.69|8338.69|8458.69|8338.69|8458.24|8338.24|10
1653750560000|2022-05-28 15:09:20|8458.46|8338.46|8457.11|8337.11|8458.46|8338.46|8457.11|8337.11|9
1653750570000|2022-05-28 15:09:30|8457.06|8337.06|8457.07|8337.07|8457.07|8337.07|8456.54|8336.54|9
1653750580000|2022-05-28 15:09:40|8457.01|8337.01|8451.37|8331.37|8457.01|8337.01|8451.37|8331.37|10
1653750590000|2022-05-28 15:09:50|8451.06|8331.06|8449.43|8329.43|8451.06|8331.06|8449.43|8329.43|10
1653750600000|2022-05-28 15:10:00|8449.58|8329.58|8449.37|8329.37|8449.6|8329.6|8449.2|8329.2|9
1653750610000|2022-05-28 15:10:10|8449.21|8329.21|8448.56|8328.56|8449.21|8329.21|8448.54|8328.54|10
1653750620000|2022-05-28 15:10:20|8448.59|8328.59|8448.49|8328.49|8448.65|8328.65|8448.34|8328.34|5
1653750630000|2022-05-28 15:10:30|8448.51|8328.51|8448.02|8328.02|8448.54|8328.54|8448.02|8328.02|9
1653750640000|2022-05-28 15:10:40|8447.99|8327.99|8449.09|8329.09|8449.09|8329.09|8447.87|8327.87|10
1653750650000|2022-05-28 15:10:50|8449.41|8329.41|8448.55|8328.55|8449.41|8329.41|8448.55|8328.55|10
1653750660000|2022-05-28 15:11:00|8448.51|8328.51|8447.71|8327.71|8448.51|8328.51|8447.62|8327.62|10
1653750670000|2022-05-28 15:11:10|8447.74|8327.74|8447.42|8327.42|8447.74|8327.74|8447.42|8327.42|8
1653750680000|2022-05-28 15:11:20|8447.36|8327.36|8447.11|8327.11|8447.36|8327.36|8447.07|8327.07|9
1653750690000|2022-05-28 15:11:30|8447.12|8327.12|8447.52|8327.52|8447.52|8327.52|8447.1|8327.1|9
1653750700000|2022-05-28 15:11:40|8447.51|8327.51|8447.73|8327.73|8447.73|8327.73|8447.37|8327.37|10
1653750710000|2022-05-28 15:11:50|8447.89|8327.89|8448.99|8328.99|8448.99|8328.99|8447.89|8327.89|9
1653750720000|2022-05-28 15:12:00|8448.92|8328.92|8449.52|8329.52|8449.52|8329.52|8448.92|8328.92|10
1653750730000|2022-05-28 15:12:10|8449.58|8329.58|8449.77|8329.77|8449.96|8329.96|8449.58|8329.58|10
1653750740000|2022-05-28 15:12:20|8449.85|8329.85|8449.31|8329.31|8449.96|8329.96|8449.31|8329.31|10
1653750750000|2022-05-28 15:12:30|8449.42|8329.42|8449.51|8329.51|8449.64|8329.64|8449.3|8329.3|9
1653750760000|2022-05-28 15:12:40|8449.49|8329.49|8449.74|8329.74|8449.74|8329.74|8449.47|8329.47|8
1653750770000|2022-05-28 15:12:50|8449.76|8329.76|8449.81|8329.81|8449.82|8329.82|8449.68|8329.68|8
1653750780000|2022-05-28 15:13:00|8449.83|8329.83|8449.86|8329.86|8450.04|8330.04|8449.83|8329.83|9
1653750790000|2022-05-28 15:13:10|8449.8|8329.8|8450.52|8330.52|8450.57|8330.57|8449.8|8329.8|10
1653750800000|2022-05-28 15:13:20|8450.45|8330.45|8451.01|8331.01|8451.01|8331.01|8450.45|8330.45|8
1653750810000|2022-05-28 15:13:30|8451.08|8331.08|8451.02|8331.02|8451.21|8331.21|8451.01|8331.01|8
1653750820000|2022-05-28 15:13:40|8451.05|8331.05|8450.49|8330.49|8451.31|8331.31|8450.49|8330.49|10
1653750830000|2022-05-28 15:13:50|8450.42|8330.42|8450.74|8330.74|8450.74|8330.74|8450.17|8330.17|10
1653750840000|2022-05-28 15:14:00|8450.7|8330.7|8451.36|8331.36|8451.36|8331.36|8450.66|8330.66|9
1653750850000|2022-05-28 15:14:10|8451.44|8331.44|8452.47|8332.47|8452.58|8332.58|8451.44|8331.44|9
1653750860000|2022-05-28 15:14:20|8452.7|8332.7|8453.02|8333.02|8453.7|8333.7|8452.7|8332.7|9
1653750870000|2022-05-28 15:14:30|8454.16|8334.16|8456.53|8336.53|8456.53|8336.53|8454.16|8334.16|10
1653750880000|2022-05-28 15:14:40|8456.73|8336.73|8457.22|8337.22|8457.37|8337.37|8456.73|8336.73|10
1653750890000|2022-05-28 15:14:50|8457.08|8337.08|8456.69|8336.69|8457.08|8337.08|8456.43|8336.43|10
1653750900000|2022-05-28 15:15:00|8456.64|8336.64|8456.7|8336.7|8456.81|8336.81|8456.32|8336.32|10
1653750910000|2022-05-28 15:15:10|8456.22|8336.22|8457.53|8337.53|8457.6|8337.6|8456.22|8336.22|10
1653750920000|2022-05-28 15:15:20|8457.33|8337.33|8457.78|8337.78|8457.78|8337.78|8457.22|8337.22|10
1653750930000|2022-05-28 15:15:30|8457.89|8337.89|8458.55|8338.55|8458.55|8338.55|8457.89|8337.89|9
1653750940000|2022-05-28 15:15:40|8458.49|8338.49|8458.51|8338.51|8458.51|8338.51|8457.92|8337.92|9
1653750950000|2022-05-28 15:15:50|8458.45|8338.45|8458.57|8338.57|8458.57|8338.57|8458.21|8338.21|9
1653750960000|2022-05-28 15:16:00|8458.61|8338.61|8459.03|8339.03|8459.03|8339.03|8458.61|8338.61|7
1653750970000|2022-05-28 15:16:10|8460.58|8340.58|8462.91|8342.91|8463|8343|8460.58|8340.58|10
1653750980000|2022-05-28 15:16:20|8463.19|8343.19|8463.24|8343.24|8463.49|8343.49|8463.18|8343.18|7
1653750990000|2022-05-28 15:16:30|8463.29|8343.29|8464.11|8344.11|8464.11|8344.11|8463.29|8343.29|9
1653751000000|2022-05-28 15:16:40|8464.15|8344.15|8464.06|8344.06|8464.38|8344.38|8464.06|8344.06|9
1653751010000|2022-05-28 15:16:50|8464.11|8344.11|8463.9|8343.9|8464.11|8344.11|8463.88|8343.88|9
1653751020000|2022-05-28 15:17:00|8463.78|8343.78|8463.23|8343.23|8463.78|8343.78|8463.23|8343.23|9
1653751030000|2022-05-28 15:17:10|8463.35|8343.35|8461.56|8341.56|8463.53|8343.53|8461.56|8341.56|10
1653751040000|2022-05-28 15:17:20|8461.08|8341.08|8459.96|8339.96|8461.08|8341.08|8459.96|8339.96|10
1653751050000|2022-05-28 15:17:30|8459.79|8339.79|8459.3|8339.3|8459.79|8339.79|8459.3|8339.3|8
1653751060000|2022-05-28 15:17:40|8459.35|8339.35|8458.91|8338.91|8459.35|8339.35|8458.82|8338.82|8
1653751070000|2022-05-28 15:17:50|8459.05|8339.05|8459.05|8339.05|8459.05|8339.05|8458.74|8338.74|9
1653751080000|2022-05-28 15:18:00|8459|8339|8458.93|8338.93|8459.1|8339.1|8458.93|8338.93|6
1653751090000|2022-05-28 15:18:10|8458.89|8338.89|8458.81|8338.81|8459.08|8339.08|8458.55|8338.55|10
1653751100000|2022-05-28 15:18:20|8459.03|8339.03|8458.87|8338.87|8459.03|8339.03|8458.86|8338.86|8
1653751110000|2022-05-28 15:18:30|8458.83|8338.83|8458.58|8338.58|8458.83|8338.83|8458.51|8338.51|5
1653751120000|2022-05-28 15:18:40|8458.61|8338.61|8457.92|8337.92|8458.61|8338.61|8457.91|8337.91|10
1653751130000|2022-05-28 15:18:50|8457.84|8337.84|8456.96|8336.96|8457.85|8337.85|8456.96|8336.96|10
1653751140000|2022-05-28 15:19:00|8457.01|8337.01|8455.87|8335.87|8457.12|8337.12|8455.87|8335.87|9
1653751150000|2022-05-28 15:19:10|8455.99|8335.99|8456|8336|8456.08|8336.08|8455.81|8335.81|9
1653751160000|2022-05-28 15:19:20|8455.99|8335.99|8456.2|8336.2|8456.38|8336.38|8455.99|8335.99|9
1653751170000|2022-05-28 15:19:30|8456.18|8336.18|8456.33|8336.33|8456.33|8336.33|8456.01|8336.01|10
1653751180000|2022-05-28 15:19:40|8456.48|8336.48|8457.56|8337.56|8457.56|8337.56|8456.48|8336.48|10
1653751190000|2022-05-28 15:19:50|8457.68|8337.68|8457.69|8337.69|8457.84|8337.84|8457.65|8337.65|10
1653751200000|2022-05-28 15:20:00|8457.59|8337.59|8457.36|8337.36|8457.59|8337.59|8457.25|8337.25|7
1653751210000|2022-05-28 15:20:10|8457.33|8337.33|8457.68|8337.68|8457.75|8337.75|8457.33|8337.33|9
1653751220000|2022-05-28 15:20:20|8457.53|8337.53|8457.31|8337.31|8457.53|8337.53|8457.19|8337.19|7
1653751230000|2022-05-28 15:20:30|8457.32|8337.32|8457.49|8337.49|8457.5|8337.5|8457.2|8337.2|9
1653751240000|2022-05-28 15:20:40|8457.5|8337.5|8458.42|8338.42|8458.42|8338.42|8457.5|8337.5|8
1653751250000|2022-05-28 15:20:50|8459.02|8339.02|8459.61|8339.61|8459.61|8339.61|8459.02|8339.02|10
1653751260000|2022-05-28 15:21:00|8459.58|8339.58|8459.31|8339.31|8459.58|8339.58|8459.15|8339.15|10
1653751270000|2022-05-28 15:21:10|8459.32|8339.32|8460.27|8340.27|8460.27|8340.27|8459.32|8339.32|9
1653751280000|2022-05-28 15:21:20|8460.23|8340.23|8461.31|8341.31|8461.31|8341.31|8460.22|8340.22|8
1653751290000|2022-05-28 15:21:30|8461.36|8341.36|8464.26|8344.26|8464.26|8344.26|8461.32|8341.32|10
1653751300000|2022-05-28 15:21:40|8465.36|8345.36|8467.51|8347.51|8467.64|8347.64|8465.36|8345.36|10
1653751310000|2022-05-28 15:21:50|8467.73|8347.73|8468.64|8348.64|8468.64|8348.64|8467.23|8347.23|10
1653751320000|2022-05-28 15:22:00|8469.49|8349.49|8469.02|8349.02|8469.49|8349.49|8468.96|8348.96|9
1653751330000|2022-05-28 15:22:10|8469.05|8349.05|8469.29|8349.29|8469.29|8349.29|8469|8349|8
1653751340000|2022-05-28 15:22:20|8469.26|8349.26|8468.29|8348.29|8469.37|8349.37|8468.29|8348.29|10
1653751350000|2022-05-28 15:22:30|8468.38|8348.38|8467.49|8347.49|8468.38|8348.38|8467.49|8347.49|9
1653751360000|2022-05-28 15:22:40|8467.3|8347.3|8467.28|8347.28|8467.39|8347.39|8467.2|8347.2|8
1653751370000|2022-05-28 15:22:50|8467.23|8347.23|8467.74|8347.74|8467.93|8347.93|8467.23|8347.23|9
1653751380000|2022-05-28 15:23:00|8467.77|8347.77|8467.56|8347.56|8467.99|8347.99|8467.56|8347.56|8
1653751390000|2022-05-28 15:23:10|8467.63|8347.63|8468.53|8348.53|8468.53|8348.53|8467.63|8347.63|8
1653751400000|2022-05-28 15:23:20|8468.4|8348.4|8467.91|8347.91|8468.4|8348.4|8467.59|8347.59|9
1653751410000|2022-05-28 15:23:30|8467.95|8347.95|8468.14|8348.14|8468.15|8348.15|8467.95|8347.95|7
1653751420000|2022-05-28 15:23:40|8468.04|8348.04|8467.88|8347.88|8468.04|8348.04|8467.88|8347.88|8
1653751430000|2022-05-28 15:23:50|8467.81|8347.81|8469.58|8349.58|8469.58|8349.58|8467.81|8347.81|8
1653751440000|2022-05-28 15:24:00|8469.62|8349.62|8469.97|8349.97|8469.97|8349.97|8469.62|8349.62|9
1653751450000|2022-05-28 15:24:10|8469.85|8349.85|8470.7|8350.7|8470.89|8350.89|8469.85|8349.85|8
1653751460000|2022-05-28 15:24:20|8470.4|8350.4|8471.42|8351.42|8471.42|8351.42|8470.35|8350.35|9
1653751470000|2022-05-28 15:24:30|8470.8|8350.8|8470.79|8350.79|8470.8|8350.8|8470.56|8350.56|6
1653751480000|2022-05-28 15:24:40|8470.78|8350.78|8471.02|8351.02|8471.02|8351.02|8470.7|8350.7|7
1653751490000|2022-05-28 15:24:50|8470.87|8350.87|8470.79|8350.79|8470.89|8350.89|8470.73|8350.73|8
1653751500000|2022-05-28 15:25:00|8470.85|8350.85|8471.89|8351.89|8471.89|8351.89|8470.85|8350.85|9
1653751510000|2022-05-28 15:25:10|8472.02|8352.02|8472.61|8352.61|8472.61|8352.61|8472.01|8352.01|8
1653751520000|2022-05-28 15:25:20|8472.89|8352.89|8472.83|8352.83|8472.89|8352.89|8472.57|8352.57|9
1653751530000|2022-05-28 15:25:30|8472.86|8352.86|8473.61|8353.61|8473.64|8353.64|8472.86|8352.86|10
1653751540000|2022-05-28 15:25:40|8473.73|8353.73|8473.81|8353.81|8473.86|8353.86|8473.73|8353.73|7
1653751550000|2022-05-28 15:25:50|8473.9|8353.9|8472.48|8352.48|8474|8354|8472.48|8352.48|8
1653751560000|2022-05-28 15:26:00|8472.4|8352.4|8471.88|8351.88|8472.4|8352.4|8471.74|8351.74|10
1653751570000|2022-05-28 15:26:10|8471.91|8351.91|8471.93|8351.93|8472.03|8352.03|8471.79|8351.79|9
1653751580000|2022-05-28 15:26:20|8471.76|8351.76|8471.88|8351.88|8471.9|8351.9|8471.58|8351.58|10
1653751590000|2022-05-28 15:26:30|8471.89|8351.89|8475.35|8355.35|8475.35|8355.35|8471.83|8351.83|10
1653751600000|2022-05-28 15:26:40|8475.39|8355.39|8478.43|8358.43|8478.43|8358.43|8475.39|8355.39|10
1653751610000|2022-05-28 15:26:50|8478.68|8358.68|8479.19|8359.19|8479.19|8359.19|8477.29|8357.29|10
1653751620000|2022-05-28 15:27:00|8479.38|8359.38|8482.67|8362.67|8482.67|8362.67|8479.38|8359.38|10
1653751630000|2022-05-28 15:27:10|8482.81|8362.81|8484.86|8364.86|8484.86|8364.86|8482.81|8362.81|10
1653751640000|2022-05-28 15:27:20|8485.43|8365.43|8485.51|8365.51|8485.87|8365.87|8485.43|8365.43|9
1653751650000|2022-05-28 15:27:30|8485.82|8365.82|8483.66|8363.66|8485.82|8365.82|8483.66|8363.66|10
1653751660000|2022-05-28 15:27:40|8483.55|8363.55|8482.58|8362.58|8483.55|8363.55|8482.58|8362.58|9
1653751670000|2022-05-28 15:27:50|8482.4|8362.4|8481.38|8361.38|8482.4|8362.4|8481.37|8361.37|10
1653751680000|2022-05-28 15:28:00|8481.32|8361.32|8481.64|8361.64|8481.64|8361.64|8481.27|8361.27|10
1653751690000|2022-05-28 15:28:10|8481.56|8361.56|8480.93|8360.93|8481.89|8361.89|8480.93|8360.93|9
1653751700000|2022-05-28 15:28:20|8480.68|8360.68|8478.96|8358.96|8480.68|8360.68|8478.96|8358.96|10
1653751710000|2022-05-28 15:28:30|8478.76|8358.76|8477.95|8357.95|8478.76|8358.76|8477.95|8357.95|10
1653751720000|2022-05-28 15:28:40|8478.34|8358.34|8486.87|8366.87|8486.87|8366.87|8478.34|8358.34|10
1653751730000|2022-05-28 15:28:50|8488|8368|8489.39|8369.39|8489.84|8369.84|8488|8368|10
1653751740000|2022-05-28 15:29:00|8490|8370|8490.6|8370.6|8490.6|8370.6|8489.99|8369.99|10
1653751750000|2022-05-28 15:29:10|8491.2|8371.2|8490.55|8370.55|8491.2|8371.2|8490.55|8370.55|9
1653751760000|2022-05-28 15:29:20|8490.58|8370.58|8490.54|8370.54|8490.72|8370.72|8490.28|8370.28|9
1653751770000|2022-05-28 15:29:30|8490.71|8370.71|8490.72|8370.72|8490.9|8370.9|8490.61|8370.61|10
1653751780000|2022-05-28 15:29:40|8490.79|8370.79|8490.75|8370.75|8490.87|8370.87|8490.58|8370.58|10
1653751790000|2022-05-28 15:29:50|8490.86|8370.86|8491.08|8371.08|8491.12|8371.12|8490.72|8370.72|10
1653751800000|2022-05-28 15:30:00|8491.32|8371.32|8491.36|8371.36|8491.36|8371.36|8490.55|8370.55|10
1653751810000|2022-05-28 15:30:10|8491.64|8371.64|8495.95|8375.95|8495.95|8375.95|8491.64|8371.64|10
1653751820000|2022-05-28 15:30:20|8496.74|8376.74|8497.06|8377.06|8497.77|8377.77|8496.74|8376.74|10
1653751830000|2022-05-28 15:30:30|8496.95|8376.95|8496.32|8376.32|8497.05|8377.05|8496.32|8376.32|9
1653751840000|2022-05-28 15:30:40|8496.72|8376.72|8496.64|8376.64|8496.88|8376.88|8496.43|8376.43|10
1653751850000|2022-05-28 15:30:50|8496.47|8376.47|8496.12|8376.12|8496.47|8376.47|8496.12|8376.12|9
1653751860000|2022-05-28 15:31:00|8496.18|8376.18|8496.66|8376.66|8496.66|8376.66|8495.92|8375.92|9
1653751870000|2022-05-28 15:31:10|8496.78|8376.78|8498.27|8378.27|8498.27|8378.27|8496.67|8376.67|10
1653751880000|2022-05-28 15:31:20|8500.18|8380.18|8506.16|8386.16|8506.16|8386.16|8500.18|8380.18|10
1653751890000|2022-05-28 15:31:30|8506.26|8386.26|8509.93|8389.93|8510.43|8390.43|8506.26|8386.26|10
1653751900000|2022-05-28 15:31:40|8510.12|8390.12|8509.99|8389.99|8510.3|8390.3|8509.44|8389.44|9
1653751910000|2022-05-28 15:31:50|8509.7|8389.7|8508.16|8388.16|8509.7|8389.7|8508.05|8388.05|9
1653751920000|2022-05-28 15:32:00|8508.02|8388.02|8507.37|8387.37|8508.02|8388.02|8506.83|8386.83|10
1653751930000|2022-05-28 15:32:10|8507.23|8387.23|8507.62|8387.62|8507.62|8387.62|8507.17|8387.17|9
1653751940000|2022-05-28 15:32:20|8507.72|8387.72|8508.7|8388.7|8508.7|8388.7|8507.45|8387.45|10
1653751950000|2022-05-28 15:32:30|8509.04|8389.04|8509.68|8389.68|8509.68|8389.68|8509.04|8389.04|9
1653751960000|2022-05-28 15:32:40|8509.77|8389.77|8510.75|8390.75|8510.91|8390.91|8509.77|8389.77|9
1653751970000|2022-05-28 15:32:50|8511.32|8391.32|8523.33|8403.33|8523.33|8403.33|8511.32|8391.32|10
1653751980000|2022-05-28 15:33:00|8525.8|8405.8|8528.57|8408.57|8528.57|8408.57|8525.8|8405.8|10
1653751990000|2022-05-28 15:33:10|8529.36|8409.36|8531.63|8411.63|8531.63|8411.63|8529.36|8409.36|10
1653752000000|2022-05-28 15:33:20|8531.41|8411.41|8528.92|8408.92|8531.41|8411.41|8528.92|8408.92|10
1653752010000|2022-05-28 15:33:30|8528.2|8408.2|8527.72|8407.72|8528.27|8408.27|8527.06|8407.06|10
1653752020000|2022-05-28 15:33:40|8527.71|8407.71|8528.15|8408.15|8528.15|8408.15|8526.97|8406.97|10
1653752030000|2022-05-28 15:33:50|8528.31|8408.31|8527.81|8407.81|8528.41|8408.41|8527.81|8407.81|10
1653752040000|2022-05-28 15:34:00|8527.67|8407.67|8526.75|8406.75|8527.67|8407.67|8526.75|8406.75|10
1653752050000|2022-05-28 15:34:10|8526.82|8406.82|8527.87|8407.87|8527.89|8407.89|8526.82|8406.82|10
1653752060000|2022-05-28 15:34:20|8528.51|8408.51|8531.12|8411.12|8531.12|8411.12|8528.51|8408.51|10
1653752070000|2022-05-28 15:34:30|8531.76|8411.76|8532.72|8412.72|8533.11|8413.11|8531.73|8411.73|9
1653752080000|2022-05-28 15:34:40|8532.56|8412.56|8532.69|8412.69|8532.87|8412.87|8531.67|8411.67|9
1653752090000|2022-05-28 15:34:50|8532.71|8412.71|8535.26|8415.26|8535.26|8415.26|8532.71|8412.71|10
1653752100000|2022-05-28 15:35:00|8535.05|8415.05|8535.13|8415.13|8535.13|8415.13|8534.36|8414.36|10
1653752110000|2022-05-28 15:35:10|8535.19|8415.19|8536.13|8416.13|8536.13|8416.13|8534.68|8414.68|10
1653752120000|2022-05-28 15:35:20|8536.05|8416.05|8536.93|8416.93|8536.93|8416.93|8535.92|8415.92|10
1653752130000|2022-05-28 15:35:30|8537.53|8417.53|8537.72|8417.72|8539.48|8419.48|8537.53|8417.53|9
1653752140000|2022-05-28 15:35:40|8537.44|8417.44|8536.97|8416.97|8537.62|8417.62|8536.97|8416.97|10
1653752150000|2022-05-28 15:35:50|8536.95|8416.95|8536.63|8416.63|8538.13|8418.13|8536.63|8416.63|10
1653752160000|2022-05-28 15:36:00|8536.06|8416.06|8534.57|8414.57|8536.06|8416.06|8534.57|8414.57|10
1653752170000|2022-05-28 15:36:10|8534.17|8414.17|8534.62|8414.62|8534.62|8414.62|8534.17|8414.17|10
1653752180000|2022-05-28 15:36:20|8534.92|8414.92|8537.26|8417.26|8537.26|8417.26|8534.92|8414.92|10
1653752190000|2022-05-28 15:36:30|8538.17|8418.17|8540.13|8420.13|8540.13|8420.13|8538.17|8418.17|10
1653752200000|2022-05-28 15:36:40|8540.12|8420.12|8542.74|8422.74|8542.74|8422.74|8540.12|8420.12|9
1653752210000|2022-05-28 15:36:50|8542.8|8422.8|8542.49|8422.49|8542.95|8422.95|8542.3|8422.3|10
1653752220000|2022-05-28 15:37:00|8542.4|8422.4|8539.89|8419.89|8542.52|8422.52|8539.85|8419.85|10
1653752230000|2022-05-28 15:37:10|8539.98|8419.98|8538.88|8418.88|8539.98|8419.98|8538.88|8418.88|10
1653752240000|2022-05-28 15:37:20|8538.79|8418.79|8537.58|8417.58|8538.79|8418.79|8537.58|8417.58|10
1653752250000|2022-05-28 15:37:30|8537.5|8417.5|8534.99|8414.99|8537.5|8417.5|8534.99|8414.99|10
1653752260000|2022-05-28 15:37:40|8534.98|8414.98|8532.92|8412.92|8534.98|8414.98|8532.92|8412.92|10
1653752270000|2022-05-28 15:37:50|8532.95|8412.95|8533.16|8413.16|8533.16|8413.16|8532.63|8412.63|9
1653752280000|2022-05-28 15:38:00|8533.23|8413.23|8533.08|8413.08|8533.33|8413.33|8533.07|8413.07|8
1653752290000|2022-05-28 15:38:10|8532.56|8412.56|8529.21|8409.21|8532.56|8412.56|8529.21|8409.21|10
1653752300000|2022-05-28 15:38:20|8528.81|8408.81|8528.49|8408.49|8528.81|8408.81|8528.36|8408.36|10
1653752310000|2022-05-28 15:38:30|8528.61|8408.61|8529.32|8409.32|8529.37|8409.37|8528.61|8408.61|10
1653752320000|2022-05-28 15:38:40|8529.27|8409.27|8531.11|8411.11|8531.82|8411.82|8529.27|8409.27|10
1653752330000|2022-05-28 15:38:50|8530.88|8410.88|8531.83|8411.83|8531.83|8411.83|8530.88|8410.88|10
1653752340000|2022-05-28 15:39:00|8531.9|8411.9|8532.18|8412.18|8532.44|8412.44|8531.9|8411.9|10
1653752350000|2022-05-28 15:39:10|8532.14|8412.14|8531.51|8411.51|8532.14|8412.14|8531.5|8411.5|9
1653752360000|2022-05-28 15:39:20|8531.45|8411.45|8532.05|8412.05|8532.05|8412.05|8531|8411|10
1653752370000|2022-05-28 15:39:30|8532.13|8412.13|8530.74|8410.74|8532.26|8412.26|8530.74|8410.74|10
1653752380000|2022-05-28 15:39:40|8530.25|8410.25|8528.54|8408.54|8530.25|8410.25|8528.53|8408.53|10
1653752390000|2022-05-28 15:39:50|8528.62|8408.62|8529.28|8409.28|8529.28|8409.28|8528.45|8408.45|10
1653752400000|2022-05-28 15:40:00|8529.42|8409.42|8529.46|8409.46|8529.97|8409.97|8529.42|8409.42|10
1653752410000|2022-05-28 15:40:10|8529.29|8409.29|8527.52|8407.52|8529.29|8409.29|8527.52|8407.52|9
1653752420000|2022-05-28 15:40:20|8527.11|8407.11|8525.3|8405.3|8527.11|8407.11|8525.3|8405.3|10
1653752430000|2022-05-28 15:40:30|8525.52|8405.52|8524.9|8404.9|8525.52|8405.52|8524.81|8404.81|10
1653752440000|2022-05-28 15:40:40|8524.53|8404.53|8522.24|8402.24|8524.53|8404.53|8522.15|8402.15|9
1653752450000|2022-05-28 15:40:50|8523.01|8403.01|8522.83|8402.83|8523.28|8403.28|8522.58|8402.58|10
1653752460000|2022-05-28 15:41:00|8523.13|8403.13|8522.82|8402.82|8523.18|8403.18|8522.5|8402.5|8
1653752470000|2022-05-28 15:41:10|8522.49|8402.49|8521.27|8401.27|8522.52|8402.52|8521.27|8401.27|9
1653752480000|2022-05-28 15:41:20|8521.18|8401.18|8518.87|8398.87|8521.18|8401.18|8518.87|8398.87|9
1653752490000|2022-05-28 15:41:30|8518.97|8398.97|8516.06|8396.06|8518.97|8398.97|8516.06|8396.06|9
1653752500000|2022-05-28 15:41:40|8516.08|8396.08|8515.74|8395.74|8516.09|8396.09|8515.74|8395.74|10
1653752510000|2022-05-28 15:41:50|8515.92|8395.92|8516.77|8396.77|8516.77|8396.77|8515.85|8395.85|10
1653752520000|2022-05-28 15:42:00|8516.85|8396.85|8517.17|8397.17|8517.23|8397.23|8516.82|8396.82|8
1653752530000|2022-05-28 15:42:10|8517.69|8397.69|8516.69|8396.69|8518.38|8398.38|8516.69|8396.69|10
1653752540000|2022-05-28 15:42:20|8517.23|8397.23|8517.8|8397.8|8517.8|8397.8|8517.06|8397.06|9
1653752550000|2022-05-28 15:42:30|8517.85|8397.85|8517.56|8397.56|8517.85|8397.85|8516.98|8396.98|9
1653752560000|2022-05-28 15:42:40|8517.46|8397.46|8516.56|8396.56|8517.76|8397.76|8516.56|8396.56|10
1653752570000|2022-05-28 15:42:50|8516.52|8396.52|8515.68|8395.68|8516.52|8396.52|8515.46|8395.46|8
1653752580000|2022-05-28 15:43:00|8515.69|8395.69|8515.54|8395.54|8515.97|8395.97|8515.5|8395.5|10
1653752590000|2022-05-28 15:43:10|8515.75|8395.75|8516.3|8396.3|8516.44|8396.44|8515.75|8395.75|9
1653752600000|2022-05-28 15:43:20|8516.26|8396.26|8515.08|8395.08|8516.35|8396.35|8515.08|8395.08|10
1653752610000|2022-05-28 15:43:30|8515.05|8395.05|8513.63|8393.63|8515.05|8395.05|8513.61|8393.61|10
1653752620000|2022-05-28 15:43:40|8513.67|8393.67|8512.97|8392.97|8513.67|8393.67|8512.97|8392.97|9
1653752630000|2022-05-28 15:43:50|8513.01|8393.01|8511.57|8391.57|8513.01|8393.01|8511.57|8391.57|10
1653752640000|2022-05-28 15:44:00|8511.53|8391.53|8511.88|8391.88|8511.88|8391.88|8511.5|8391.5|10
1653752650000|2022-05-28 15:44:10|8512.13|8392.13|8512.06|8392.06|8512.25|8392.25|8511.82|8391.82|9
1653752660000|2022-05-28 15:44:20|8512.08|8392.08|8512.19|8392.19|8512.24|8392.24|8512.08|8392.08|8
1653752670000|2022-05-28 15:44:30|8512.31|8392.31|8511.93|8391.93|8512.31|8392.31|8511.84|8391.84|10
1653752680000|2022-05-28 15:44:40|8511.9|8391.9|8511.05|8391.05|8511.96|8391.96|8511.05|8391.05|10
1653752690000|2022-05-28 15:44:50|8510.82|8390.82|8509.43|8389.43|8510.88|8390.88|8509.07|8389.07|10
1653752700000|2022-05-28 15:45:00|8509.36|8389.36|8510|8390|8510|8390|8509.36|8389.36|10
1653752710000|2022-05-28 15:45:10|8510.12|8390.12|8510.7|8390.7|8510.7|8390.7|8510.06|8390.06|8
1653752720000|2022-05-28 15:45:20|8510.79|8390.79|8511.08|8391.08|8511.34|8391.34|8510.79|8390.79|8
1653752730000|2022-05-28 15:45:30|8511.2|8391.2|8512.29|8392.29|8512.29|8392.29|8511.2|8391.2|9
1653752740000|2022-05-28 15:45:40|8512.55|8392.55|8512.49|8392.49|8512.68|8392.68|8512.41|8392.41|7
1653752750000|2022-05-28 15:45:50|8512.69|8392.69|8511.73|8391.73|8512.69|8392.69|8511.47|8391.47|10
1653752760000|2022-05-28 15:46:00|8511.65|8391.65|8511.73|8391.73|8512|8392|8511.21|8391.21|10
1653752770000|2022-05-28 15:46:10|8511.54|8391.54|8511.55|8391.55|8511.66|8391.66|8511.26|8391.26|9
1653752780000|2022-05-28 15:46:20|8511.39|8391.39|8511.26|8391.26|8511.39|8391.39|8511.24|8391.24|8
1653752790000|2022-05-28 15:46:30|8510.83|8390.83|8510.9|8390.9|8510.9|8390.9|8510.23|8390.23|10
1653752800000|2022-05-28 15:46:40|8510.93|8390.93|8506.85|8386.85|8510.93|8390.93|8506.85|8386.85|10
1653752810000|2022-05-28 15:46:50|8506.32|8386.32|8505.3|8385.3|8506.32|8386.32|8505.27|8385.27|10
1653752820000|2022-05-28 15:47:00|8505.14|8385.14|8504.14|8384.14|8505.3|8385.3|8504.14|8384.14|10
1653752830000|2022-05-28 15:47:10|8503.67|8383.67|8503.96|8383.96|8503.98|8383.98|8503.57|8383.57|9
1653752840000|2022-05-28 15:47:20|8503.83|8383.83|8503.61|8383.61|8503.83|8383.83|8502.98|8382.98|10
1653752850000|2022-05-28 15:47:30|8503.13|8383.13|8502.09|8382.09|8503.13|8383.13|8502.09|8382.09|9
1653752860000|2022-05-28 15:47:40|8501.97|8381.97|8501.04|8381.04|8501.97|8381.97|8500.89|8380.89|10
1653752870000|2022-05-28 15:47:50|8500.63|8380.63|8499.8|8379.8|8500.65|8380.65|8499.59|8379.59|8
1653752880000|2022-05-28 15:48:00|8499.78|8379.78|8500.8|8380.8|8500.8|8380.8|8499.78|8379.78|9
1653752890000|2022-05-28 15:48:10|8500.84|8380.84|8500.39|8380.39|8501|8381|8500.39|8380.39|10
1653752900000|2022-05-28 15:48:20|8500.4|8380.4|8498.32|8378.32|8500.46|8380.46|8498.32|8378.32|9
1653752910000|2022-05-28 15:48:30|8498.27|8378.27|8497.53|8377.53|8498.46|8378.46|8497.52|8377.52|9
1653752920000|2022-05-28 15:48:40|8497.52|8377.52|8497.4|8377.4|8497.55|8377.55|8497.33|8377.33|10
1653752930000|2022-05-28 15:48:50|8497.29|8377.29|8494.47|8374.47|8497.29|8377.29|8494.47|8374.47|10
1653752940000|2022-05-28 15:49:00|8494.53|8374.53|8496.3|8376.3|8496.3|8376.3|8494.29|8374.29|9
1653752950000|2022-05-28 15:49:10|8496.56|8376.56|8497.45|8377.45|8497.45|8377.45|8496.56|8376.56|10
1653752960000|2022-05-28 15:49:20|8497.52|8377.52|8497.77|8377.77|8498.14|8378.14|8497.52|8377.52|9
1653752970000|2022-05-28 15:49:30|8497.8|8377.8|8495.98|8375.98|8497.84|8377.84|8495.98|8375.98|9
1653752980000|2022-05-28 15:49:40|8496.1|8376.1|8495.12|8375.12|8496.1|8376.1|8494.97|8374.97|9
1653752990000|2022-05-28 15:49:50|8495.1|8375.1|8494.96|8374.96|8495.1|8375.1|8494.7|8374.7|8
1653753000000|2022-05-28 15:50:00|8494.92|8374.92|8495.17|8375.17|8495.26|8375.26|8494.85|8374.85|10
1653753010000|2022-05-28 15:50:10|8495.31|8375.31|8496.84|8376.84|8496.84|8376.84|8495.31|8375.31|8
1653753020000|2022-05-28 15:50:20|8496.99|8376.99|8497.59|8377.59|8497.8|8377.8|8496.99|8376.99|10
1653753030000|2022-05-28 15:50:30|8497.7|8377.7|8497.59|8377.59|8497.7|8377.7|8497.57|8377.57|9
1653753040000|2022-05-28 15:50:40|8497.61|8377.61|8498.21|8378.21|8498.21|8378.21|8497.61|8377.61|8
1653753050000|2022-05-28 15:50:50|8498.07|8378.07|8498.73|8378.73|8498.73|8378.73|8498.07|8378.07|9
1653753060000|2022-05-28 15:51:00|8498.78|8378.78|8500.03|8380.03|8500.03|8380.03|8498.76|8378.76|10
1653753070000|2022-05-28 15:51:10|8500.09|8380.09|8502.66|8382.66|8502.66|8382.66|8500.09|8380.09|10
1653753080000|2022-05-28 15:51:20|8502.8|8382.8|8502.84|8382.84|8503.32|8383.32|8502.8|8382.8|8
1653753090000|2022-05-28 15:51:30|8502.61|8382.61|8502.8|8382.8|8503.08|8383.08|8502.61|8382.61|10
1653753100000|2022-05-28 15:51:40|8502.62|8382.62|8502.77|8382.77|8502.9|8382.9|8502.62|8382.62|9
1653753110000|2022-05-28 15:51:50|8502.74|8382.74|8503.46|8383.46|8503.46|8383.46|8502.74|8382.74|10
1653753120000|2022-05-28 15:52:00|8503.43|8383.43|8504.84|8384.84|8504.84|8384.84|8503.43|8383.43|9
1653753130000|2022-05-28 15:52:10|8504.94|8384.94|8507.49|8387.49|8507.49|8387.49|8504.94|8384.94|10
1653753140000|2022-05-28 15:52:20|8508.05|8388.05|8509.62|8389.62|8509.76|8389.76|8508.05|8388.05|10
1653753150000|2022-05-28 15:52:30|8509.6|8389.6|8510.57|8390.57|8510.57|8390.57|8509.6|8389.6|10
1653753160000|2022-05-28 15:52:40|8510.55|8390.55|8510.9|8390.9|8510.9|8390.9|8510.46|8390.46|8
1653753170000|2022-05-28 15:52:50|8510.82|8390.82|8513.94|8393.94|8514.04|8394.04|8510.78|8390.78|10
1653753180000|2022-05-28 15:53:00|8513.97|8393.97|8513.8|8393.8|8513.97|8393.97|8513.65|8393.65|8
1653753190000|2022-05-28 15:53:10|8513.79|8393.79|8515.08|8395.08|8515.08|8395.08|8513.79|8393.79|10
1653753200000|2022-05-28 15:53:20|8515.2|8395.2|8515.57|8395.57|8515.78|8395.78|8515.2|8395.2|9
1653753210000|2022-05-28 15:53:30|8515.67|8395.67|8516.07|8396.07|8516.15|8396.15|8515.67|8395.67|10
1653753220000|2022-05-28 15:53:40|8516.04|8396.04|8515.58|8395.58|8516.04|8396.04|8515.35|8395.35|9
1653753230000|2022-05-28 15:53:50|8515.47|8395.47|8515.32|8395.32|8515.5|8395.5|8515.31|8395.31|9
1653753240000|2022-05-28 15:54:00|8515.44|8395.44|8515.38|8395.38|8515.63|8395.63|8515.37|8395.37|10
1653753250000|2022-05-28 15:54:10|8515.35|8395.35|8513.87|8393.87|8515.35|8395.35|8513.66|8393.66|9
1653753260000|2022-05-28 15:54:20|8513.32|8393.32|8512.94|8392.94|8513.32|8393.32|8512.86|8392.86|10
1653753270000|2022-05-28 15:54:30|8512.91|8392.91|8511.56|8391.56|8512.95|8392.95|8511.47|8391.47|9
1653753280000|2022-05-28 15:54:40|8511.47|8391.47|8511.88|8391.88|8511.89|8391.89|8511.43|8391.43|8
1653753290000|2022-05-28 15:54:50|8511.75|8391.75|8512.07|8392.07|8512.13|8392.13|8511.75|8391.75|10
1653753300000|2022-05-28 15:55:00|8512.09|8392.09|8511.8|8391.8|8512.32|8392.32|8511.8|8391.8|9
1653753310000|2022-05-28 15:55:10|8511.66|8391.66|8510.6|8390.6|8511.66|8391.66|8510.28|8390.28|10
1653753320000|2022-05-28 15:55:20|8511.38|8391.38|8512.25|8392.25|8512.25|8392.25|8511.38|8391.38|8
1653753330000|2022-05-28 15:55:30|8512.34|8392.34|8512.41|8392.41|8512.6|8392.6|8512.34|8392.34|9
1653753340000|2022-05-28 15:55:40|8512.38|8392.38|8512.37|8392.37|8512.53|8392.53|8512.37|8392.37|10
1653753350000|2022-05-28 15:55:50|8512.38|8392.38|8512.41|8392.41|8512.64|8392.64|8512.38|8392.38|8
1653753360000|2022-05-28 15:56:00|8512.3|8392.3|8510.02|8390.02|8512.3|8392.3|8510.02|8390.02|10
1653753370000|2022-05-28 15:56:10|8509.94|8389.94|8509.77|8389.77|8509.96|8389.96|8509.75|8389.75|9
1653753380000|2022-05-28 15:56:20|8510.05|8390.05|8510.11|8390.11|8510.13|8390.13|8510.05|8390.05|6
1653753390000|2022-05-28 15:56:30|8510.12|8390.12|8509.88|8389.88|8510.2|8390.2|8509.88|8389.88|10
1653753400000|2022-05-28 15:56:40|8509.34|8389.34|8508.66|8388.66|8509.34|8389.34|8508.45|8388.45|8
1653753410000|2022-05-28 15:56:50|8508.77|8388.77|8507|8387|8508.77|8388.77|8507|8387|10
1653753420000|2022-05-28 15:57:00|8506.59|8386.59|8506.52|8386.52|8506.59|8386.59|8506.15|8386.15|9
1653753430000|2022-05-28 15:57:10|8506.55|8386.55|8506.78|8386.78|8506.8|8386.8|8506.55|8386.55|9
1653753440000|2022-05-28 15:57:20|8506.62|8386.62|8506.58|8386.58|8506.77|8386.77|8506.58|8386.58|7
1653753450000|2022-05-28 15:57:30|8506.65|8386.65|8506.8|8386.8|8507.1|8387.1|8506.65|8386.65|8
1653753460000|2022-05-28 15:57:40|8506.75|8386.75|8506.49|8386.49|8506.75|8386.75|8506.49|8386.49|9
1653753470000|2022-05-28 15:57:50|8506.56|8386.56|8504.75|8384.75|8506.56|8386.56|8504.75|8384.75|10
1653753480000|2022-05-28 15:58:00|8504.66|8384.66|8504.95|8384.95|8504.95|8384.95|8504.29|8384.29|9
1653753490000|2022-05-28 15:58:10|8504.96|8384.96|8505.11|8385.11|8505.14|8385.14|8504.96|8384.96|8
1653753500000|2022-05-28 15:58:20|8505.04|8385.04|8504.9|8384.9|8505.04|8385.04|8504.52|8384.52|7
1653753510000|2022-05-28 15:58:30|8504.8|8384.8|8504.77|8384.77|8504.87|8384.87|8504.75|8384.75|7
1653753520000|2022-05-28 15:58:40|8504.79|8384.79|8504.71|8384.71|8504.79|8384.79|8504.71|8384.71|4
1653753530000|2022-05-28 15:58:50|8504.64|8384.64|8504.58|8384.58|8504.65|8384.65|8504.53|8384.53|8
1653753540000|2022-05-28 15:59:00|8503.84|8383.84|8503.04|8383.04|8503.84|8383.84|8502.43|8382.43|9
1653753550000|2022-05-28 15:59:10|8503.14|8383.14|8503.88|8383.88|8503.88|8383.88|8503.14|8383.14|9
1653753560000|2022-05-28 15:59:20|8503.95|8383.95|8503.95|8383.95|8504.17|8384.17|8503.95|8383.95|10
1653753570000|2022-05-28 15:59:30|8503.92|8383.92|8503.23|8383.23|8504.03|8384.03|8503.22|8383.22|7
1653753580000|2022-05-28 15:59:40|8503.37|8383.37|8503.38|8383.38|8503.47|8383.47|8503.37|8383.37|5
1653753590000|2022-05-28 15:59:50|8503.39|8383.39|8503.33|8383.33|8503.73|8383.73|8503.26|8383.26|7
1653753600000|2022-05-28 16:00:00|8503.37|8383.37|8502.97|8382.97|8503.37|8383.37|8502.69|8382.69|9
1653753610000|2022-05-28 16:00:10|8502.96|8382.96|8501.18|8381.18|8503.01|8383.01|8501.18|8381.18|10
1653753620000|2022-05-28 16:00:20|8500.25|8380.25|8493.95|8373.95|8500.25|8380.25|8493.95|8373.95|10
1653753630000|2022-05-28 16:00:30|8494.01|8374.01|8491.52|8371.52|8494.04|8374.04|8491.48|8371.48|10
1653753640000|2022-05-28 16:00:40|8491.31|8371.31|8490.39|8370.39|8491.36|8371.36|8490.39|8370.39|9
1653753650000|2022-05-28 16:00:50|8490.37|8370.37|8486.87|8366.87|8490.37|8370.37|8486.87|8366.87|9
1653753660000|2022-05-28 16:01:00|8487.49|8367.49|8488.11|8368.11|8488.22|8368.22|8487.49|8367.49|10
1653753670000|2022-05-28 16:01:10|8488.64|8368.64|8489.92|8369.92|8490.19|8370.19|8488.64|8368.64|9
1653753680000|2022-05-28 16:01:20|8489.8|8369.8|8490.25|8370.25|8490.25|8370.25|8489.68|8369.68|10
1653753690000|2022-05-28 16:01:30|8490.1|8370.1|8490.94|8370.94|8491.08|8371.08|8489.98|8369.98|10
1653753700000|2022-05-28 16:01:40|8490.81|8370.81|8489.52|8369.52|8490.81|8370.81|8489.52|8369.52|10
1653753710000|2022-05-28 16:01:50|8489.47|8369.47|8488.93|8368.93|8489.47|8369.47|8488.88|8368.88|9
1653753720000|2022-05-28 16:02:00|8488.89|8368.89|8490.46|8370.46|8490.5|8370.5|8488.89|8368.89|10
1653753730000|2022-05-28 16:02:10|8490.36|8370.36|8492.66|8372.66|8492.66|8372.66|8490.12|8370.12|10
1653753740000|2022-05-28 16:02:20|8492.76|8372.76|8493.28|8373.28|8493.52|8373.52|8492.76|8372.76|9
1653753750000|2022-05-28 16:02:30|8493.15|8373.15|8492.97|8372.97|8493.15|8373.15|8492.45|8372.45|10
1653753760000|2022-05-28 16:02:40|8493.04|8373.04|8491.96|8371.96|8493.18|8373.18|8491.96|8371.96|10
1653753770000|2022-05-28 16:02:50|8491.87|8371.87|8490.72|8370.72|8491.87|8371.87|8490.72|8370.72|9
1653753780000|2022-05-28 16:03:00|8490.82|8370.82|8491.09|8371.09|8491.09|8371.09|8490.82|8370.82|9
1653753790000|2022-05-28 16:03:10|8490.92|8370.92|8491.22|8371.22|8491.22|8371.22|8490.51|8370.51|10
1653753800000|2022-05-28 16:03:20|8491.42|8371.42|8491.76|8371.76|8491.79|8371.79|8491.41|8371.41|9
1653753810000|2022-05-28 16:03:30|8492.59|8372.59|8492.92|8372.92|8492.92|8372.92|8492.59|8372.59|9
1653753820000|2022-05-28 16:03:40|8492.91|8372.91|8493.84|8373.84|8493.85|8373.85|8492.86|8372.86|9
1653753830000|2022-05-28 16:03:50|8493.96|8373.96|8497.3|8377.3|8497.34|8377.34|8493.96|8373.96|10
1653753840000|2022-05-28 16:04:00|8497.26|8377.26|8498.73|8378.73|8498.73|8378.73|8497.24|8377.24|10
1653753850000|2022-05-28 16:04:10|8498.75|8378.75|8499.11|8379.11|8499.11|8379.11|8498.42|8378.42|9
1653753860000|2022-05-28 16:04:20|8499.06|8379.06|8498.38|8378.38|8499.07|8379.07|8498.38|8378.38|9
1653753870000|2022-05-28 16:04:30|8498.31|8378.31|8498.07|8378.07|8498.35|8378.35|8497.46|8377.46|10
1653753880000|2022-05-28 16:04:40|8498.22|8378.22|8500.03|8380.03|8500.06|8380.06|8498.22|8378.22|10
1653753890000|2022-05-28 16:04:50|8499.99|8379.99|8502.38|8382.38|8502.38|8382.38|8499.76|8379.76|10
1653753900000|2022-05-28 16:05:00|8502.77|8382.77|8503.76|8383.76|8504.26|8384.26|8502.77|8382.77|10
1653753910000|2022-05-28 16:05:10|8503.78|8383.78|8504.44|8384.44|8504.44|8384.44|8503.76|8383.76|10
1653753920000|2022-05-28 16:05:20|8504.46|8384.46|8504.24|8384.24|8504.46|8384.46|8504.24|8384.24|9
1653753930000|2022-05-28 16:05:30|8504.17|8384.17|8504.25|8384.25|8504.41|8384.41|8504.1|8384.1|9
1653753940000|2022-05-28 16:05:40|8504.26|8384.26|8503.82|8383.82|8504.26|8384.26|8503.41|8383.41|10
1653753950000|2022-05-28 16:05:50|8503.89|8383.89|8503.53|8383.53|8503.89|8383.89|8503.42|8383.42|9
1653753960000|2022-05-28 16:06:00|8503.52|8383.52|8504.35|8384.35|8504.35|8384.35|8503.52|8383.52|8
1653753970000|2022-05-28 16:06:10|8504.42|8384.42|8503.79|8383.79|8505.08|8385.08|8503.79|8383.79|10
1653753980000|2022-05-28 16:06:20|8503.68|8383.68|8502.5|8382.5|8503.68|8383.68|8502.38|8382.38|10
1653753990000|2022-05-28 16:06:30|8502.6|8382.6|8502.73|8382.73|8503.12|8383.12|8502.6|8382.6|10
1653754000000|2022-05-28 16:06:40|8502.72|8382.72|8501.66|8381.66|8502.72|8382.72|8501.66|8381.66|7
1653754010000|2022-05-28 16:06:50|8501.72|8381.72|8501.16|8381.16|8501.87|8381.87|8501.05|8381.05|9
1653754020000|2022-05-28 16:07:00|8500.96|8380.96|8502.1|8382.1|8502.37|8382.37|8500.96|8380.96|10
1653754030000|2022-05-28 16:07:10|8502.39|8382.39|8503.36|8383.36|8503.39|8383.39|8502.39|8382.39|9
1653754040000|2022-05-28 16:07:20|8503.29|8383.29|8503.88|8383.88|8503.88|8383.88|8503.21|8383.21|8
1653754050000|2022-05-28 16:07:30|8503.83|8383.83|8503.7|8383.7|8503.83|8383.83|8503.38|8383.38|9
1653754060000|2022-05-28 16:07:40|8503.97|8383.97|8505.15|8385.15|8505.15|8385.15|8503.97|8383.97|10
1653754070000|2022-05-28 16:07:50|8505.31|8385.31|8505.96|8385.96|8505.96|8385.96|8505.31|8385.31|10
1653754080000|2022-05-28 16:08:00|8505.56|8385.56|8504.09|8384.09|8505.56|8385.56|8504.09|8384.09|9
1653754090000|2022-05-28 16:08:10|8504.29|8384.29|8504.74|8384.74|8504.74|8384.74|8504.29|8384.29|9
1653754100000|2022-05-28 16:08:20|8504.57|8384.57|8504.02|8384.02|8504.6|8384.6|8503.89|8383.89|10
1653754110000|2022-05-28 16:08:30|8504.04|8384.04|8504.29|8384.29|8504.44|8384.44|8504.04|8384.04|10
1653754120000|2022-05-28 16:08:40|8504.32|8384.32|8504.07|8384.07|8504.32|8384.32|8503.95|8383.95|10
1653754130000|2022-05-28 16:08:50|8504.12|8384.12|8503.99|8383.99|8504.12|8384.12|8503.99|8383.99|9
1653754140000|2022-05-28 16:09:00|8503.94|8383.94|8503.96|8383.96|8503.97|8383.97|8503.82|8383.82|10
1653754150000|2022-05-28 16:09:10|8504.02|8384.02|8504.34|8384.34|8504.34|8384.34|8504.02|8384.02|9
1653754160000|2022-05-28 16:09:20|8504.37|8384.37|8505.13|8385.13|8505.14|8385.14|8504.37|8384.37|10
1653754170000|2022-05-28 16:09:30|8505.21|8385.21|8504.57|8384.57|8505.21|8385.21|8504.45|8384.45|10
1653754180000|2022-05-28 16:09:40|8504.5|8384.5|8504.67|8384.67|8504.67|8384.67|8504.46|8384.46|9
1653754190000|2022-05-28 16:09:50|8504.45|8384.45|8504.52|8384.52|8504.62|8384.62|8504.45|8384.45|8
1653754200000|2022-05-28 16:10:00|8504.44|8384.44|8504.21|8384.21|8504.44|8384.44|8504.21|8384.21|8
1653754210000|2022-05-28 16:10:10|8504.09|8384.09|8503.83|8383.83|8504.09|8384.09|8503.59|8383.59|9
1653754220000|2022-05-28 16:10:20|8503.86|8383.86|8505.21|8385.21|8505.21|8385.21|8503.86|8383.86|8
1653754230000|2022-05-28 16:10:30|8505.19|8385.19|8505.34|8385.34|8505.34|8385.34|8505.13|8385.13|8
1653754240000|2022-05-28 16:10:40|8505.41|8385.41|8505.57|8385.57|8505.58|8385.58|8505.32|8385.32|10
1653754250000|2022-05-28 16:10:50|8505.56|8385.56|8506.03|8386.03|8506.03|8386.03|8505.56|8385.56|9
1653754260000|2022-05-28 16:11:00|8506.04|8386.04|8506.39|8386.39|8506.48|8386.48|8506.04|8386.04|9
1653754270000|2022-05-28 16:11:10|8506.35|8386.35|8507.13|8387.13|8507.17|8387.17|8506.33|8386.33|8
1653754280000|2022-05-28 16:11:20|8507.07|8387.07|8506.38|8386.38|8507.07|8387.07|8506.33|8386.33|6
1653754290000|2022-05-28 16:11:30|8506.34|8386.34|8506.74|8386.74|8506.76|8386.76|8506.33|8386.33|9
1653754300000|2022-05-28 16:11:40|8506.81|8386.81|8507.04|8387.04|8507.28|8387.28|8506.78|8386.78|9
1653754310000|2022-05-28 16:11:50|8506.66|8386.66|8505.6|8385.6|8506.66|8386.66|8505.6|8385.6|10
1653754320000|2022-05-28 16:12:00|8505.63|8385.63|8505.34|8385.34|8505.67|8385.67|8505.34|8385.34|10
1653754330000|2022-05-28 16:12:10|8505.21|8385.21|8505.41|8385.41|8505.48|8385.48|8505.18|8385.18|10
1653754340000|2022-05-28 16:12:20|8505.43|8385.43|8506.02|8386.02|8506.02|8386.02|8505.43|8385.43|10
1653754350000|2022-05-28 16:12:30|8506.06|8386.06|8506.01|8386.01|8506.15|8386.15|8506.01|8386.01|6
1653754360000|2022-05-28 16:12:40|8506.09|8386.09|8504.74|8384.74|8506.14|8386.14|8504.74|8384.74|10
1653754370000|2022-05-28 16:12:50|8504.8|8384.8|8504.39|8384.39|8504.85|8384.85|8504.39|8384.39|10
1653754380000|2022-05-28 16:13:00|8504.17|8384.17|8503.03|8383.03|8504.17|8384.17|8503.01|8383.01|10
1653754390000|2022-05-28 16:13:10|8503.05|8383.05|8501.93|8381.93|8503.05|8383.05|8501.93|8381.93|8
1653754400000|2022-05-28 16:13:20|8501.49|8381.49|8500.07|8380.07|8501.49|8381.49|8500.07|8380.07|10
1653754410000|2022-05-28 16:13:30|8499.65|8379.65|8496.97|8376.97|8499.65|8379.65|8496.97|8376.97|9
1653754420000|2022-05-28 16:13:40|8496.96|8376.96|8495.9|8375.9|8496.96|8376.96|8495.9|8375.9|10
1653754430000|2022-05-28 16:13:50|8495.97|8375.97|8496.82|8376.82|8496.82|8376.82|8495.97|8375.97|9
1653754440000|2022-05-28 16:14:00|8497.24|8377.24|8498.49|8378.49|8498.49|8378.49|8497.24|8377.24|9
1653754450000|2022-05-28 16:14:10|8498.64|8378.64|8498.62|8378.62|8498.68|8378.68|8498.4|8378.4|10
1653754460000|2022-05-28 16:14:20|8498.42|8378.42|8497.45|8377.45|8498.42|8378.42|8497.45|8377.45|9
1653754470000|2022-05-28 16:14:30|8497.43|8377.43|8496.99|8376.99|8497.43|8377.43|8496.99|8376.99|9
1653754480000|2022-05-28 16:14:40|8496.94|8376.94|8496.65|8376.65|8496.96|8376.96|8496.63|8376.63|10
1653754490000|2022-05-28 16:14:50|8496.62|8376.62|8496.33|8376.33|8496.65|8376.65|8496.25|8376.25|9
1653754500000|2022-05-28 16:15:00|8496.29|8376.29|8496.17|8376.17|8496.37|8376.37|8496.05|8376.05|9
1653754510000|2022-05-28 16:15:10|8496.67|8376.67|8496.72|8376.72|8496.93|8376.93|8496.49|8376.49|9
1653754520000|2022-05-28 16:15:20|8496.74|8376.74|8494.5|8374.5|8496.74|8376.74|8494.5|8374.5|10
1653754530000|2022-05-28 16:15:30|8494.43|8374.43|8493.32|8373.32|8494.43|8374.43|8493.32|8373.32|10
1653754540000|2022-05-28 16:15:40|8493.22|8373.22|8490.18|8370.18|8493.22|8373.22|8490.15|8370.15|9
1653754550000|2022-05-28 16:15:50|8490.14|8370.14|8489.58|8369.58|8490.48|8370.48|8489.58|8369.58|9
1653754560000|2022-05-28 16:16:00|8489.29|8369.29|8487.81|8367.81|8489.29|8369.29|8487.8|8367.8|8
1653754570000|2022-05-28 16:16:10|8487.71|8367.71|8488.14|8368.14|8488.14|8368.14|8487.71|8367.71|9
1653754580000|2022-05-28 16:16:20|8487.72|8367.72|8486.32|8366.32|8487.72|8367.72|8486.17|8366.17|10
1653754590000|2022-05-28 16:16:30|8486.22|8366.22|8485.13|8365.13|8486.4|8366.4|8485.13|8365.13|10
1653754600000|2022-05-28 16:16:40|8485.07|8365.07|8485.16|8365.16|8485.27|8365.27|8484.98|8364.98|9
1653754610000|2022-05-28 16:16:50|8484.85|8364.85|8485.15|8365.15|8485.25|8365.25|8484.85|8364.85|10
1653754620000|2022-05-28 16:17:00|8485.22|8365.22|8482.06|8362.06|8485.33|8365.33|8482.06|8362.06|8
1653754630000|2022-05-28 16:17:10|8481.97|8361.97|8479.82|8359.82|8481.97|8361.97|8479.82|8359.82|10
1653754640000|2022-05-28 16:17:20|8479.72|8359.72|8477.56|8357.56|8479.72|8359.72|8477.56|8357.56|10
1653754650000|2022-05-28 16:17:30|8476.64|8356.64|8476.46|8356.46|8477|8357|8476.31|8356.31|9
1653754660000|2022-05-28 16:17:40|8476.58|8356.58|8478.52|8358.52|8478.52|8358.52|8476.58|8356.58|10
1653754670000|2022-05-28 16:17:50|8478.57|8358.57|8479.87|8359.87|8480.4|8360.4|8478.57|8358.57|10
1653754680000|2022-05-28 16:18:00|8479.73|8359.73|8480.01|8360.01|8480.15|8360.15|8479.63|8359.63|10
1653754690000|2022-05-28 16:18:10|8479.87|8359.87|8480.23|8360.23|8480.31|8360.31|8479.79|8359.79|9
1653754700000|2022-05-28 16:18:20|8480.37|8360.37|8480.98|8360.98|8480.98|8360.98|8480.37|8360.37|10
1653754710000|2022-05-28 16:18:30|8480.92|8360.92|8480.69|8360.69|8480.92|8360.92|8480.67|8360.67|6
1653754720000|2022-05-28 16:18:40|8480.67|8360.67|8480.85|8360.85|8480.85|8360.85|8480.63|8360.63|7
1653754730000|2022-05-28 16:18:50|8480.88|8360.88|8480.85|8360.85|8480.96|8360.96|8480.82|8360.82|9
1653754740000|2022-05-28 16:19:00|8480.9|8360.9|8481.45|8361.45|8481.45|8361.45|8480.84|8360.84|7
1653754750000|2022-05-28 16:19:10|8481.66|8361.66|8484.69|8364.69|8484.69|8364.69|8481.65|8361.65|10
1653754760000|2022-05-28 16:19:20|8484.7|8364.7|8488.39|8368.39|8488.39|8368.39|8484.7|8364.7|9
1653754770000|2022-05-28 16:19:30|8488.13|8368.13|8489.46|8369.46|8489.46|8369.46|8487.96|8367.96|10
1653754780000|2022-05-28 16:19:40|8489.97|8369.97|8490.66|8370.66|8490.66|8370.66|8489.97|8369.97|10
1653754790000|2022-05-28 16:19:50|8490.68|8370.68|8490.64|8370.64|8490.69|8370.69|8490.54|8370.54|8
1653754800000|2022-05-28 16:20:00|8490.56|8370.56|8490.33|8370.33|8490.61|8370.61|8489.99|8369.99|9
1653754810000|2022-05-28 16:20:10|8490.4|8370.4|8490.37|8370.37|8490.51|8370.51|8490.34|8370.34|6
1653754820000|2022-05-28 16:20:20|8490.41|8370.41|8490.71|8370.71|8490.71|8370.71|8490.34|8370.34|9
1653754830000|2022-05-28 16:20:30|8490.67|8370.67|8490.66|8370.66|8490.7|8370.7|8490.54|8370.54|8
1653754840000|2022-05-28 16:20:40|8490.91|8370.91|8491.83|8371.83|8491.85|8371.85|8490.83|8370.83|10
1653754850000|2022-05-28 16:20:50|8491.86|8371.86|8493.12|8373.12|8493.12|8373.12|8491.78|8371.78|10
1653754860000|2022-05-28 16:21:00|8493.32|8373.32|8496.7|8376.7|8496.7|8376.7|8493.32|8373.32|10
1653754870000|2022-05-28 16:21:10|8496.77|8376.77|8496.91|8376.91|8497.01|8377.01|8496.73|8376.73|9
1653754880000|2022-05-28 16:21:20|8497.02|8377.02|8497.02|8377.02|8497.1|8377.1|8496.94|8376.94|9
1653754890000|2022-05-28 16:21:30|8497.09|8377.09|8497.75|8377.75|8497.75|8377.75|8497.09|8377.09|9
1653754900000|2022-05-28 16:21:40|8497.74|8377.74|8497.56|8377.56|8497.74|8377.74|8497.5|8377.5|8
1653754910000|2022-05-28 16:21:50|8497.5|8377.5|8497.34|8377.34|8497.5|8377.5|8497.34|8377.34|9
1653754920000|2022-05-28 16:22:00|8497.33|8377.33|8497.67|8377.67|8497.82|8377.82|8497.33|8377.33|9
1653754930000|2022-05-28 16:22:10|8497.65|8377.65|8498.06|8378.06|8498.06|8378.06|8497.65|8377.65|10
1653754940000|2022-05-28 16:22:20|8498.1|8378.1|8498.64|8378.64|8498.75|8378.75|8498.1|8378.1|9
1653754950000|2022-05-28 16:22:30|8499.13|8379.13|8497.18|8377.18|8499.13|8379.13|8497.18|8377.18|10
1653754960000|2022-05-28 16:22:40|8497.06|8377.06|8496.52|8376.52|8497.06|8377.06|8496.52|8376.52|9
1653754970000|2022-05-28 16:22:50|8496.54|8376.54|8496.72|8376.72|8496.82|8376.82|8496.54|8376.54|9
1653754980000|2022-05-28 16:23:00|8496.7|8376.7|8498.11|8378.11|8498.11|8378.11|8496.7|8376.7|8
1653754990000|2022-05-28 16:23:10|8498.18|8378.18|8498.45|8378.45|8498.46|8378.46|8498.18|8378.18|8
1653755000000|2022-05-28 16:23:20|8498.41|8378.41|8500.05|8380.05|8500.05|8380.05|8498.41|8378.41|10
1653755010000|2022-05-28 16:23:30|8500|8380|8501.3|8381.3|8501.3|8381.3|8500|8380|10
1653755020000|2022-05-28 16:23:40|8501.67|8381.67|8505.48|8385.48|8505.48|8385.48|8501.67|8381.67|10
1653755030000|2022-05-28 16:23:50|8505.51|8385.51|8506.79|8386.79|8506.79|8386.79|8505.51|8385.51|10
1653755040000|2022-05-28 16:24:00|8507.01|8387.01|8507.29|8387.29|8507.34|8387.34|8507|8387|10
1653755050000|2022-05-28 16:24:10|8507.41|8387.41|8507.34|8387.34|8507.63|8387.63|8507.34|8387.34|10
1653755060000|2022-05-28 16:24:20|8507.44|8387.44|8507.28|8387.28|8507.69|8387.69|8507.28|8387.28|10
1653755070000|2022-05-28 16:24:30|8507.27|8387.27|8508.31|8388.31|8508.31|8388.31|8506.95|8386.95|8
1653755080000|2022-05-28 16:24:40|8508.45|8388.45|8509.84|8389.84|8509.84|8389.84|8508.23|8388.23|10
1653755090000|2022-05-28 16:24:50|8510.08|8390.08|8510.32|8390.32|8510.32|8390.32|8509.69|8389.69|10
1653755100000|2022-05-28 16:25:00|8510.46|8390.46|8510.96|8390.96|8511.08|8391.08|8510.46|8390.46|8
1653755110000|2022-05-28 16:25:10|8510.97|8390.97|8516.68|8396.68|8516.68|8396.68|8510.97|8390.97|9
1653755120000|2022-05-28 16:25:20|8517.34|8397.34|8520.46|8400.46|8520.48|8400.48|8517.34|8397.34|9
1653755130000|2022-05-28 16:25:30|8520.32|8400.32|8520.17|8400.17|8520.49|8400.49|8520.09|8400.09|9
1653755140000|2022-05-28 16:25:40|8520.18|8400.18|8518.5|8398.5|8520.18|8400.18|8518.5|8398.5|10
1653755150000|2022-05-28 16:25:50|8518.57|8398.57|8518.59|8398.59|8518.81|8398.81|8518.57|8398.57|10
1653755160000|2022-05-28 16:26:00|8518.5|8398.5|8518.85|8398.85|8518.85|8398.85|8518.32|8398.32|10
1653755170000|2022-05-28 16:26:10|8518.6|8398.6|8515.99|8395.99|8518.73|8398.73|8515.99|8395.99|10
1653755180000|2022-05-28 16:26:20|8515.79|8395.79|8515.21|8395.21|8515.79|8395.79|8515.21|8395.21|5
1653755190000|2022-05-28 16:26:30|8515.29|8395.29|8515.1|8395.1|8515.52|8395.52|8515.09|8395.09|10
1653755200000|2022-05-28 16:26:40|8514.85|8394.85|8515.06|8395.06|8515.06|8395.06|8514.55|8394.55|8
1653755210000|2022-05-28 16:26:50|8515|8395|8513.89|8393.89|8515|8395|8513.89|8393.89|5
1653755220000|2022-05-28 16:27:00|8514.01|8394.01|8515.77|8395.77|8515.77|8395.77|8514.01|8394.01|9
1653755230000|2022-05-28 16:27:10|8515.92|8395.92|8516.42|8396.42|8516.53|8396.53|8515.92|8395.92|8
1653755240000|2022-05-28 16:27:20|8516.4|8396.4|8515.85|8395.85|8516.4|8396.4|8515.85|8395.85|10
1653755250000|2022-05-28 16:27:30|8515.66|8395.66|8515.85|8395.85|8515.9|8395.9|8515.66|8395.66|10
1653755260000|2022-05-28 16:27:40|8515.84|8395.84|8514.65|8394.65|8515.84|8395.84|8514.58|8394.58|10
1653755270000|2022-05-28 16:27:50|8514.67|8394.67|8514.29|8394.29|8514.83|8394.83|8514.29|8394.29|6
1653755280000|2022-05-28 16:28:00|8514.17|8394.17|8514.85|8394.85|8514.85|8394.85|8514.17|8394.17|9
1653755290000|2022-05-28 16:28:10|8514.83|8394.83|8515.6|8395.6|8515.6|8395.6|8514.73|8394.73|7
1653755300000|2022-05-28 16:28:20|8515.75|8395.75|8516.19|8396.19|8516.21|8396.21|8515.75|8395.75|9
1653755310000|2022-05-28 16:28:30|8516.12|8396.12|8519.47|8399.47|8519.47|8399.47|8516.12|8396.12|9
1653755320000|2022-05-28 16:28:40|8519.82|8399.82|8521.68|8401.68|8521.68|8401.68|8519.82|8399.82|10
1653755330000|2022-05-28 16:28:50|8521.72|8401.72|8521.84|8401.84|8521.97|8401.97|8521.67|8401.67|9
1653755340000|2022-05-28 16:29:00|8521.9|8401.9|8522.56|8402.56|8522.56|8402.56|8521.7|8401.7|9
1653755350000|2022-05-28 16:29:10|8522.63|8402.63|8522.89|8402.89|8523.27|8403.27|8522.63|8402.63|9
1653755360000|2022-05-28 16:29:20|8522.85|8402.85|8522.05|8402.05|8522.94|8402.94|8522.05|8402.05|7
1653755370000|2022-05-28 16:29:30|8522.09|8402.09|8522.25|8402.25|8522.5|8402.5|8522.09|8402.09|8
1653755380000|2022-05-28 16:29:40|8522.24|8402.24|8521.93|8401.93|8522.94|8402.94|8521.93|8401.93|9
1653755390000|2022-05-28 16:29:50|8521.34|8401.34|8521.05|8401.05|8521.34|8401.34|8520.91|8400.91|9
1653755400000|2022-05-28 16:30:00|8521.07|8401.07|8520.54|8400.54|8521.14|8401.14|8520.54|8400.54|9
1653755410000|2022-05-28 16:30:10|8520.63|8400.63|8520.95|8400.95|8520.95|8400.95|8520.63|8400.63|6
1653755420000|2022-05-28 16:30:20|8521.07|8401.07|8520.71|8400.71|8521.07|8401.07|8520.71|8400.71|7
1653755430000|2022-05-28 16:30:30|8520.8|8400.8|8521.41|8401.41|8521.41|8401.41|8520.67|8400.67|10
1653755440000|2022-05-28 16:30:40|8521.44|8401.44|8521.49|8401.49|8521.57|8401.57|8521.34|8401.34|10
1653755450000|2022-05-28 16:30:50|8521.44|8401.44|8522.55|8402.55|8522.55|8402.55|8521.37|8401.37|7
1653755460000|2022-05-28 16:31:00|8522.92|8402.92|8523.92|8403.92|8524.07|8404.07|8522.92|8402.92|9
1653755470000|2022-05-28 16:31:10|8523.85|8403.85|8525.01|8405.01|8525.01|8405.01|8523.85|8403.85|10
1653755480000|2022-05-28 16:31:20|8525.19|8405.19|8525.7|8405.7|8525.81|8405.81|8525.19|8405.19|10
1653755490000|2022-05-28 16:31:30|8525.63|8405.63|8525.92|8405.92|8525.92|8405.92|8525.63|8405.63|5
1653755500000|2022-05-28 16:31:40|8525.85|8405.85|8526.36|8406.36|8526.36|8406.36|8525.85|8405.85|9
1653755510000|2022-05-28 16:31:50|8526.45|8406.45|8526.84|8406.84|8526.84|8406.84|8526.45|8406.45|7
1653755520000|2022-05-28 16:32:00|8526.92|8406.92|8528.13|8408.13|8528.53|8408.53|8526.92|8406.92|10
1653755530000|2022-05-28 16:32:10|8528.16|8408.16|8526.96|8406.96|8528.19|8408.19|8526.96|8406.96|9
1653755540000|2022-05-28 16:32:20|8526.5|8406.5|8524.38|8404.38|8526.5|8406.5|8524.38|8404.38|10
1653755550000|2022-05-28 16:32:30|8524.02|8404.02|8522.98|8402.98|8524.14|8404.14|8522.98|8402.98|9
1653755560000|2022-05-28 16:32:40|8523.08|8403.08|8521.66|8401.66|8523.21|8403.21|8521.66|8401.66|9
1653755570000|2022-05-28 16:32:50|8521.69|8401.69|8521.3|8401.3|8521.69|8401.69|8521.3|8401.3|4
1653755580000|2022-05-28 16:33:00|8521.33|8401.33|8521.37|8401.37|8521.37|8401.37|8521|8401|8
1653755590000|2022-05-28 16:33:10|8521.31|8401.31|8521.71|8401.71|8521.72|8401.72|8521.31|8401.31|7
1653755600000|2022-05-28 16:33:20|8521.67|8401.67|8521.6|8401.6|8521.68|8401.68|8521.55|8401.55|7
1653755610000|2022-05-28 16:33:30|8521.54|8401.54|8522.3|8402.3|8522.36|8402.36|8521.54|8401.54|9
1653755620000|2022-05-28 16:33:40|8522.31|8402.31|8522.46|8402.46|8522.48|8402.48|8522.31|8402.31|6
1653755630000|2022-05-28 16:33:50|8522.36|8402.36|8522.92|8402.92|8522.92|8402.92|8522.36|8402.36|8
1653755640000|2022-05-28 16:34:00|8523.3|8403.3|8523.43|8403.43|8523.46|8403.46|8522.95|8402.95|9
1653755650000|2022-05-28 16:34:10|8523.52|8403.52|8523.45|8403.45|8523.64|8403.64|8523.45|8403.45|9
1653755660000|2022-05-28 16:34:20|8523.46|8403.46|8522.86|8402.86|8523.46|8403.46|8522.85|8402.85|10
1653755670000|2022-05-28 16:34:30|8522.99|8402.99|8523.61|8403.61|8523.61|8403.61|8522.98|8402.98|7
1653755680000|2022-05-28 16:34:40|8523.65|8403.65|8523.55|8403.55|8523.9|8403.9|8523.55|8403.55|6
1653755690000|2022-05-28 16:34:50|8523.7|8403.7|8527.88|8407.88|8527.88|8407.88|8523.7|8403.7|10
1653755700000|2022-05-28 16:35:00|8527.95|8407.95|8530.12|8410.12|8530.35|8410.35|8527.88|8407.88|10
1653755710000|2022-05-28 16:35:10|8530.08|8410.08|8531.65|8411.65|8531.65|8411.65|8529.88|8409.88|10
1653755720000|2022-05-28 16:35:20|8531.95|8411.95|8533.47|8413.47|8534.62|8414.62|8531.95|8411.95|10
1653755730000|2022-05-28 16:35:30|8533.41|8413.41|8533.33|8413.33|8533.68|8413.68|8533.26|8413.26|7
1653755740000|2022-05-28 16:35:40|8532.9|8412.9|8533.63|8413.63|8533.63|8413.63|8532.9|8412.9|6
1653755750000|2022-05-28 16:35:50|8533.54|8413.54|8533.69|8413.69|8533.69|8413.69|8533.54|8413.54|9
1653755760000|2022-05-28 16:36:00|8533.7|8413.7|8532.18|8412.18|8534.11|8414.11|8531.98|8411.98|10
1653755770000|2022-05-28 16:36:10|8532.31|8412.31|8532.33|8412.33|8532.34|8412.34|8532.1|8412.1|10
1653755780000|2022-05-28 16:36:20|8532.44|8412.44|8528.14|8408.14|8532.53|8412.53|8528.14|8408.14|10
1653755790000|2022-05-28 16:36:30|8527.43|8407.43|8526.38|8406.38|8527.43|8407.43|8526.38|8406.38|10
1653755800000|2022-05-28 16:36:40|8526.05|8406.05|8523.21|8403.21|8526.1|8406.1|8523.21|8403.21|9
1653755810000|2022-05-28 16:36:50|8523.32|8403.32|8522.85|8402.85|8523.32|8403.32|8522.71|8402.71|8
1653755820000|2022-05-28 16:37:00|8522.9|8402.9|8522.36|8402.36|8522.9|8402.9|8522.36|8402.36|10
1653755830000|2022-05-28 16:37:10|8522.31|8402.31|8521.16|8401.16|8522.31|8402.31|8520.92|8400.92|10
1653755840000|2022-05-28 16:37:20|8521.13|8401.13|8519.91|8399.91|8521.13|8401.13|8519.85|8399.85|10
1653755850000|2022-05-28 16:37:30|8519.6|8399.6|8517.91|8397.91|8519.6|8399.6|8517.91|8397.91|10
1653755860000|2022-05-28 16:37:40|8517.88|8397.88|8517.48|8397.48|8518.07|8398.07|8517.48|8397.48|9
1653755870000|2022-05-28 16:37:50|8517.68|8397.68|8517.29|8397.29|8517.68|8397.68|8517.21|8397.21|8
1653755880000|2022-05-28 16:38:00|8517.21|8397.21|8517.63|8397.63|8517.63|8397.63|8517.21|8397.21|8
1653755890000|2022-05-28 16:38:10|8518.1|8398.1|8518.49|8398.49|8518.49|8398.49|8517.93|8397.93|10
1653755900000|2022-05-28 16:38:20|8518.58|8398.58|8518.8|8398.8|8518.8|8398.8|8518.3|8398.3|9
1653755910000|2022-05-28 16:38:30|8518.82|8398.82|8518.82|8398.82|8518.91|8398.91|8518.66|8398.66|8
1653755920000|2022-05-28 16:38:40|8518.77|8398.77|8518.99|8398.99|8519.1|8399.1|8518.74|8398.74|6
1653755930000|2022-05-28 16:38:50|8518.94|8398.94|8519.32|8399.32|8519.32|8399.32|8518.94|8398.94|9
1653755940000|2022-05-28 16:39:00|8518.99|8398.99|8518.6|8398.6|8519.15|8399.15|8518.6|8398.6|7
1653755950000|2022-05-28 16:39:10|8518.46|8398.46|8519.08|8399.08|8519.14|8399.14|8518.46|8398.46|9
1653755960000|2022-05-28 16:39:20|8519.01|8399.01|8518.19|8398.19|8519.01|8399.01|8518.14|8398.14|10
1653755970000|2022-05-28 16:39:30|8518.18|8398.18|8517.39|8397.39|8518.18|8398.18|8517.34|8397.34|9
1653755980000|2022-05-28 16:39:40|8517.38|8397.38|8517.76|8397.76|8517.76|8397.76|8517.24|8397.24|8
1653755990000|2022-05-28 16:39:50|8517.68|8397.68|8518.33|8398.33|8518.33|8398.33|8517.56|8397.56|7
1653756000000|2022-05-28 16:40:00|8518.32|8398.32|8518.2|8398.2|8518.34|8398.34|8518.2|8398.2|9
1653756010000|2022-05-28 16:40:10|8518.23|8398.23|8517.51|8397.51|8518.23|8398.23|8517.44|8397.44|10
1653756020000|2022-05-28 16:40:20|8517.5|8397.5|8517.39|8397.39|8517.5|8397.5|8517.25|8397.25|6
1653756030000|2022-05-28 16:40:30|8517.45|8397.45|8517.26|8397.26|8517.46|8397.46|8517.26|8397.26|5
1653756040000|2022-05-28 16:40:40|8517.11|8397.11|8517.07|8397.07|8517.16|8397.16|8516.97|8396.97|6
1653756050000|2022-05-28 16:40:50|8517.06|8397.06|8516.95|8396.95|8517.19|8397.19|8516.89|8396.89|9
1653756060000|2022-05-28 16:41:00|8516.91|8396.91|8516.78|8396.78|8516.91|8396.91|8516.69|8396.69|6
1653756070000|2022-05-28 16:41:10|8516.81|8396.81|8516.45|8396.45|8516.84|8396.84|8516.44|8396.44|9
1653756080000|2022-05-28 16:41:20|8516.44|8396.44|8516.58|8396.58|8516.7|8396.7|8516.44|8396.44|10
1653756090000|2022-05-28 16:41:30|8516.67|8396.67|8516.72|8396.72|8516.72|8396.72|8516.62|8396.62|5
1653756100000|2022-05-28 16:41:40|8516.59|8396.59|8516.69|8396.69|8516.7|8396.7|8516.49|8396.49|9
1653756110000|2022-05-28 16:41:50|8516.7|8396.7|8515.6|8395.6|8516.76|8396.76|8515.6|8395.6|8
1653756120000|2022-05-28 16:42:00|8515.85|8395.85|8516.45|8396.45|8516.46|8396.46|8515.85|8395.85|9
1653756130000|2022-05-28 16:42:10|8516.32|8396.32|8515.98|8395.98|8516.32|8396.32|8515.98|8395.98|6
1653756140000|2022-05-28 16:42:20|8516.05|8396.05|8515.29|8395.29|8516.14|8396.14|8515.21|8395.21|9
1653756150000|2022-05-28 16:42:30|8514.85|8394.85|8514.8|8394.8|8514.93|8394.93|8514.8|8394.8|7
1653756160000|2022-05-28 16:42:40|8514.67|8394.67|8514.4|8394.4|8514.67|8394.67|8514.4|8394.4|8
1653756170000|2022-05-28 16:42:50|8514.47|8394.47|8514.15|8394.15|8514.48|8394.48|8514.15|8394.15|10
1653756180000|2022-05-28 16:43:00|8514.11|8394.11|8513.69|8393.69|8514.11|8394.11|8513.68|8393.68|9
1653756190000|2022-05-28 16:43:10|8513.71|8393.71|8513.29|8393.29|8513.71|8393.71|8513.28|8393.28|6
1653756200000|2022-05-28 16:43:20|8513.28|8393.28|8513.23|8393.23|8513.39|8393.39|8513.23|8393.23|9
1653756210000|2022-05-28 16:43:30|8513.22|8393.22|8512.97|8392.97|8513.23|8393.23|8512.97|8392.97|9
1653756220000|2022-05-28 16:43:40|8513.07|8393.07|8512.45|8392.45|8513.25|8393.25|8512.45|8392.45|9
1653756230000|2022-05-28 16:43:50|8512.43|8392.43|8513.32|8393.32|8513.32|8393.32|8512.42|8392.42|9
1653756240000|2022-05-28 16:44:00|8513.31|8393.31|8512.52|8392.52|8513.31|8393.31|8512.39|8392.39|10
1653756250000|2022-05-28 16:44:10|8512.51|8392.51|8512.61|8392.61|8512.7|8392.7|8512.47|8392.47|8
1653756260000|2022-05-28 16:44:20|8512.58|8392.58|8512.62|8392.62|8512.62|8392.62|8512.43|8392.43|9
1653756270000|2022-05-28 16:44:30|8512.63|8392.63|8513.43|8393.43|8513.43|8393.43|8512.63|8392.63|9
1653756280000|2022-05-28 16:44:40|8513.21|8393.21|8513.13|8393.13|8513.21|8393.21|8512.88|8392.88|10
1653756290000|2022-05-28 16:44:50|8513.23|8393.23|8510.77|8390.77|8513.33|8393.33|8510.77|8390.77|8
1653756300000|2022-05-28 16:45:00|8509.62|8389.62|8508.23|8388.23|8509.62|8389.62|8508.2|8388.2|10
1653756310000|2022-05-28 16:45:10|8507.93|8387.93|8507.1|8387.1|8507.93|8387.93|8507.1|8387.1|10
1653756320000|2022-05-28 16:45:20|8507.11|8387.11|8507.23|8387.23|8507.23|8387.23|8507.07|8387.07|9
1653756330000|2022-05-28 16:45:30|8507.41|8387.41|8508.05|8388.05|8508.05|8388.05|8507.13|8387.13|10
1653756340000|2022-05-28 16:45:40|8508.17|8388.17|8508.96|8388.96|8508.96|8388.96|8508.17|8388.17|10
1653756350000|2022-05-28 16:45:50|8508.89|8388.89|8508.83|8388.83|8508.91|8388.91|8508.82|8388.82|7
1653756360000|2022-05-28 16:46:00|8508.84|8388.84|8509.78|8389.78|8509.78|8389.78|8508.84|8388.84|5
1653756370000|2022-05-28 16:46:10|8509.69|8389.69|8509.59|8389.59|8509.69|8389.69|8509.59|8389.59|6
1653756380000|2022-05-28 16:46:20|8509.71|8389.71|8509.63|8389.63|8509.71|8389.71|8509.57|8389.57|8
1653756390000|2022-05-28 16:46:30|8509.75|8389.75|8510.07|8390.07|8510.07|8390.07|8509.75|8389.75|7
1653756400000|2022-05-28 16:46:40|8509.98|8389.98|8510.11|8390.11|8510.11|8390.11|8509.98|8389.98|6
1653756410000|2022-05-28 16:46:50|8510.13|8390.13|8510.29|8390.29|8510.29|8390.29|8509.95|8389.95|9
1653756420000|2022-05-28 16:47:00|8510.4|8390.4|8510.53|8390.53|8510.53|8390.53|8510.4|8390.4|6
1653756430000|2022-05-28 16:47:10|8510.58|8390.58|8509.88|8389.88|8510.59|8390.59|8509.88|8389.88|9
1653756440000|2022-05-28 16:47:20|8509.93|8389.93|8509.76|8389.76|8509.97|8389.97|8509.74|8389.74|9
1653756450000|2022-05-28 16:47:30|8509.75|8389.75|8510.02|8390.02|8510.31|8390.31|8509.75|8389.75|7
1653756460000|2022-05-28 16:47:40|8509.92|8389.92|8510.02|8390.02|8510.17|8390.17|8509.92|8389.92|10
1653756470000|2022-05-28 16:47:50|8510.03|8390.03|8509.97|8389.97|8510.24|8390.24|8509.89|8389.89|9
1653756480000|2022-05-28 16:48:00|8509.9|8389.9|8509.13|8389.13|8509.9|8389.9|8509.13|8389.13|7
1653756490000|2022-05-28 16:48:10|8509.02|8389.02|8508.97|8388.97|8509.02|8389.02|8508.9|8388.9|4
1653756500000|2022-05-28 16:48:20|8508.88|8388.88|8509|8389|8509|8389|8508.88|8388.88|5
1653756510000|2022-05-28 16:48:30|8509.09|8389.09|8509.31|8389.31|8509.31|8389.31|8509.09|8389.09|9
1653756520000|2022-05-28 16:48:40|8509.24|8389.24|8509.2|8389.2|8509.24|8389.24|8509.04|8389.04|10
1653756530000|2022-05-28 16:48:50|8509.23|8389.23|8509|8389|8509.23|8389.23|8508.96|8388.96|9
1653756540000|2022-05-28 16:49:00|8509.01|8389.01|8509.03|8389.03|8509.03|8389.03|8508.98|8388.98|6
1653756550000|2022-05-28 16:49:10|8509.04|8389.04|8508.75|8388.75|8509.08|8389.08|8508.74|8388.74|7
1653756560000|2022-05-28 16:49:20|8508.78|8388.78|8508.69|8388.69|8508.79|8388.79|8508.6|8388.6|8
1653756570000|2022-05-28 16:49:30|8508.63|8388.63|8509.03|8389.03|8509.03|8389.03|8508.63|8388.63|6
1653756580000|2022-05-28 16:49:40|8508.99|8388.99|8506.74|8386.74|8508.99|8388.99|8506.74|8386.74|10
1653756590000|2022-05-28 16:49:50|8506.72|8386.72|8506.57|8386.57|8507|8387|8506.57|8386.57|9
1653756600000|2022-05-28 16:50:00|8506.65|8386.65|8506.41|8386.41|8506.65|8386.65|8506.41|8386.41|10
1653756610000|2022-05-28 16:50:10|8506.23|8386.23|8506.12|8386.12|8506.25|8386.25|8506.04|8386.04|9
1653756620000|2022-05-28 16:50:20|8506.13|8386.13|8505.88|8385.88|8506.13|8386.13|8505.88|8385.88|8
1653756630000|2022-05-28 16:50:30|8506.02|8386.02|8504.58|8384.58|8506.02|8386.02|8504.58|8384.58|7
1653756640000|2022-05-28 16:50:40|8503.63|8383.63|8503.29|8383.29|8503.8|8383.8|8503.29|8383.29|8
1653756650000|2022-05-28 16:50:50|8503.2|8383.2|8503.33|8383.33|8503.34|8383.34|8503.09|8383.09|9
1653756660000|2022-05-28 16:51:00|8503.3|8383.3|8502.7|8382.7|8503.3|8383.3|8502.54|8382.54|8
1653756670000|2022-05-28 16:51:10|8502.54|8382.54|8501.94|8381.94|8502.54|8382.54|8501.94|8381.94|8
1653756680000|2022-05-28 16:51:20|8501.95|8381.95|8501.4|8381.4|8501.95|8381.95|8501.35|8381.35|8
1653756690000|2022-05-28 16:51:30|8500.77|8380.77|8500.84|8380.84|8500.84|8380.84|8500.76|8380.76|7
1653756700000|2022-05-28 16:51:40|8500.9|8380.9|8500.76|8380.76|8501.03|8381.03|8500.76|8380.76|7
1653756710000|2022-05-28 16:51:50|8500.74|8380.74|8500.58|8380.58|8500.74|8380.74|8500.57|8380.57|6
1653756720000|2022-05-28 16:52:00|8500.52|8380.52|8500.52|8380.52|8500.55|8380.55|8500.49|8380.49|8
1653756730000|2022-05-28 16:52:10|8500.4|8380.4|8500.19|8380.19|8500.59|8380.59|8500.19|8380.19|7
1653756740000|2022-05-28 16:52:20|8500.23|8380.23|8500.47|8380.47|8500.47|8380.47|8500.23|8380.23|7
1653756750000|2022-05-28 16:52:30|8500.48|8380.48|8500.37|8380.37|8500.55|8380.55|8500.37|8380.37|7
1653756760000|2022-05-28 16:52:40|8500.24|8380.24|8500.73|8380.73|8500.79|8380.79|8500.21|8380.21|10
1653756770000|2022-05-28 16:52:50|8500.69|8380.69|8500.79|8380.79|8500.84|8380.84|8500.69|8380.69|7
1653756780000|2022-05-28 16:53:00|8500.72|8380.72|8499.62|8379.62|8500.8|8380.8|8499.62|8379.62|7
1653756790000|2022-05-28 16:53:10|8499.26|8379.26|8498.41|8378.41|8499.26|8379.26|8498.41|8378.41|8
1653756800000|2022-05-28 16:53:20|8498.44|8378.44|8498.17|8378.17|8498.46|8378.46|8498.17|8378.17|5
1653756810000|2022-05-28 16:53:30|8498.03|8378.03|8497.52|8377.52|8498.04|8378.04|8497.49|8377.49|9
1653756820000|2022-05-28 16:53:40|8497.49|8377.49|8496.8|8376.8|8497.49|8377.49|8496.8|8376.8|7
1653756830000|2022-05-28 16:53:50|8496.72|8376.72|8496.3|8376.3|8496.76|8376.76|8496.3|8376.3|10
1653756840000|2022-05-28 16:54:00|8496.19|8376.19|8495.99|8375.99|8496.19|8376.19|8495.97|8375.97|9
1653756850000|2022-05-28 16:54:10|8496.01|8376.01|8495.66|8375.66|8496.01|8376.01|8495.66|8375.66|8
1653756860000|2022-05-28 16:54:20|8495.73|8375.73|8494.65|8374.65|8495.73|8375.73|8494.65|8374.65|9
1653756870000|2022-05-28 16:54:30|8494.54|8374.54|8491.92|8371.92|8494.56|8374.56|8491.92|8371.92|9
1653756880000|2022-05-28 16:54:40|8491.85|8371.85|8485.29|8365.29|8491.85|8371.85|8485.29|8365.29|10
1653756890000|2022-05-28 16:54:50|8483.37|8363.37|8482.35|8362.35|8483.37|8363.37|8482.35|8362.35|10
1653756900000|2022-05-28 16:55:00|8482.37|8362.37|8483.33|8363.33|8483.33|8363.33|8482.32|8362.32|10
1653756910000|2022-05-28 16:55:10|8483.3|8363.3|8483.28|8363.28|8483.31|8363.31|8482.96|8362.96|9
1653756920000|2022-05-28 16:55:20|8483.32|8363.32|8483.93|8363.93|8483.93|8363.93|8483.31|8363.31|9
1653756930000|2022-05-28 16:55:30|8484.23|8364.23|8483.96|8363.96|8484.27|8364.27|8483.96|8363.96|8
1653756940000|2022-05-28 16:55:40|8484|8364|8484.21|8364.21|8484.21|8364.21|8483.95|8363.95|10
1653756950000|2022-05-28 16:55:50|8484.19|8364.19|8483.71|8363.71|8484.35|8364.35|8483.71|8363.71|9
1653756960000|2022-05-28 16:56:00|8483.8|8363.8|8483.5|8363.5|8483.8|8363.8|8483.5|8363.5|9
1653756970000|2022-05-28 16:56:10|8483.45|8363.45|8483.09|8363.09|8483.56|8363.56|8483.09|8363.09|8
1653756980000|2022-05-28 16:56:20|8483.1|8363.1|8482.58|8362.58|8483.13|8363.13|8482.58|8362.58|9
1653756990000|2022-05-28 16:56:30|8482.71|8362.71|8481.6|8361.6|8482.71|8362.71|8481.6|8361.6|8
1653757000000|2022-05-28 16:56:40|8481.03|8361.03|8478.91|8358.91|8481.03|8361.03|8478.91|8358.91|9
1653757010000|2022-05-28 16:56:50|8478.98|8358.98|8477.66|8357.66|8478.98|8358.98|8477.63|8357.63|10
1653757020000|2022-05-28 16:57:00|8477.6|8357.6|8477.34|8357.34|8477.66|8357.66|8477.34|8357.34|9
1653757030000|2022-05-28 16:57:10|8477.45|8357.45|8477.23|8357.23|8477.45|8357.45|8477.17|8357.17|5
1653757040000|2022-05-28 16:57:20|8477.19|8357.19|8477.11|8357.11|8477.24|8357.24|8477.11|8357.11|7
1653757050000|2022-05-28 16:57:30|8476.76|8356.76|8476.32|8356.32|8476.76|8356.76|8476.32|8356.32|9
1653757060000|2022-05-28 16:57:40|8476.23|8356.23|8476.55|8356.55|8476.62|8356.62|8476.23|8356.23|7
1653757070000|2022-05-28 16:57:50|8476.57|8356.57|8475.55|8355.55|8476.57|8356.57|8475.55|8355.55|6
1653757080000|2022-05-28 16:58:00|8475.25|8355.25|8473.87|8353.87|8475.25|8355.25|8473.87|8353.87|10
1653757090000|2022-05-28 16:58:10|8473.66|8353.66|8474.29|8354.29|8474.43|8354.43|8473.66|8353.66|10
1653757100000|2022-05-28 16:58:20|8473.35|8353.35|8473.29|8353.29|8473.45|8353.45|8473.02|8353.02|10
1653757110000|2022-05-28 16:58:30|8473.23|8353.23|8471.54|8351.54|8473.24|8353.24|8471.54|8351.54|9
1653757120000|2022-05-28 16:58:40|8471.29|8351.29|8471.31|8351.31|8471.39|8351.39|8470.83|8350.83|9
1653757130000|2022-05-28 16:58:50|8471.28|8351.28|8467.55|8347.55|8471.28|8351.28|8467.55|8347.55|10
1653757140000|2022-05-28 16:59:00|8464.86|8344.86|8465.79|8345.79|8465.79|8345.79|8464.86|8344.86|10
1653757150000|2022-05-28 16:59:10|8465.86|8345.86|8467.09|8347.09|8467.09|8347.09|8465.86|8345.86|8
1653757160000|2022-05-28 16:59:20|8467.08|8347.08|8466.38|8346.38|8467.28|8347.28|8466.38|8346.38|10
1653757170000|2022-05-28 16:59:30|8466.14|8346.14|8465.04|8345.04|8466.43|8346.43|8465.04|8345.04|10
1653757180000|2022-05-28 16:59:40|8465.15|8345.15|8463.53|8343.53|8465.2|8345.2|8463.49|8343.49|10
1653757190000|2022-05-28 16:59:50|8463.45|8343.45|8463.16|8343.16|8463.58|8343.58|8463.16|8343.16|7
1653757200000|2022-05-28 17:00:00|8463.13|8343.13|8462.2|8342.2|8463.13|8343.13|8462|8342|9
1653757210000|2022-05-28 17:00:10|8462.27|8342.27|8463.21|8343.21|8463.21|8343.21|8462.24|8342.24|9
1653757220000|2022-05-28 17:00:20|8463.4|8343.4|8463.77|8343.77|8463.77|8343.77|8463.4|8343.4|6
1653757230000|2022-05-28 17:00:30|8463.78|8343.78|8465.45|8345.45|8465.45|8345.45|8463.78|8343.78|9
1653757240000|2022-05-28 17:00:40|8465.44|8345.44|8465.49|8345.49|8465.63|8345.63|8465.44|8345.44|7
1653757250000|2022-05-28 17:00:50|8465.57|8345.57|8465.09|8345.09|8465.65|8345.65|8465.07|8345.07|10
1653757260000|2022-05-28 17:01:00|8464.88|8344.88|8462.96|8342.96|8464.88|8344.88|8462.96|8342.96|9
1653757270000|2022-05-28 17:01:10|8462.97|8342.97|8461.18|8341.18|8462.97|8342.97|8461.18|8341.18|10
1653757280000|2022-05-28 17:01:20|8460.85|8340.85|8461.4|8341.4|8461.4|8341.4|8460.58|8340.58|8
1653757290000|2022-05-28 17:01:30|8461.16|8341.16|8460.73|8340.73|8461.16|8341.16|8460.68|8340.68|10
1653757300000|2022-05-28 17:01:40|8460.66|8340.66|8460.46|8340.46|8460.66|8340.66|8460.34|8340.34|8
1653757310000|2022-05-28 17:01:50|8460.15|8340.15|8459.08|8339.08|8460.15|8340.15|8459.03|8339.03|10
1653757320000|2022-05-28 17:02:00|8459.04|8339.04|8458.48|8338.48|8459.13|8339.13|8458.42|8338.42|9
1653757330000|2022-05-28 17:02:10|8458.54|8338.54|8457.08|8337.08|8458.55|8338.55|8457.08|8337.08|6
1653757340000|2022-05-28 17:02:20|8457.1|8337.1|8454.02|8334.02|8457.1|8337.1|8454.02|8334.02|10
1653757350000|2022-05-28 17:02:30|8453.78|8333.78|8450.22|8330.22|8453.78|8333.78|8450.22|8330.22|10
1653757360000|2022-05-28 17:02:40|8449.32|8329.32|8450.19|8330.19|8450.19|8330.19|8448.98|8328.98|9
1653757370000|2022-05-28 17:02:50|8450.54|8330.54|8451.86|8331.86|8451.86|8331.86|8450.51|8330.51|9
1653757380000|2022-05-28 17:03:00|8451.84|8331.84|8453.14|8333.14|8453.26|8333.26|8451.5|8331.5|10
1653757390000|2022-05-28 17:03:10|8453.13|8333.13|8452.95|8332.95|8453.18|8333.18|8452.93|8332.93|7
1653757400000|2022-05-28 17:03:20|8452.9|8332.9|8452.81|8332.81|8452.95|8332.95|8452.81|8332.81|9
1653757410000|2022-05-28 17:03:30|8453.07|8333.07|8453.17|8333.17|8453.23|8333.23|8453.06|8333.06|7
1653757420000|2022-05-28 17:03:40|8453.06|8333.06|8453.36|8333.36|8453.48|8333.48|8453.06|8333.06|10
1653757430000|2022-05-28 17:03:50|8453.59|8333.59|8451.35|8331.35|8453.59|8333.59|8451.35|8331.35|8
1653757440000|2022-05-28 17:04:00|8451.37|8331.37|8450.07|8330.07|8451.37|8331.37|8450.06|8330.06|9
1653757450000|2022-05-28 17:04:10|8450.21|8330.21|8449.8|8329.8|8450.21|8330.21|8449.78|8329.78|9
1653757460000|2022-05-28 17:04:20|8449.66|8329.66|8447.71|8327.71|8449.66|8329.66|8447.64|8327.64|9
1653757470000|2022-05-28 17:04:30|8447.5|8327.5|8447.71|8327.71|8447.71|8327.71|8447.02|8327.02|9
1653757480000|2022-05-28 17:04:40|8447.31|8327.31|8447.14|8327.14|8447.32|8327.32|8447.1|8327.1|8
1653757490000|2022-05-28 17:04:50|8447.29|8327.29|8446.95|8326.95|8447.39|8327.39|8446.7|8326.7|10
1653757500000|2022-05-28 17:05:00|8447.03|8327.03|8447.25|8327.25|8447.37|8327.37|8446.91|8326.91|6
1653757510000|2022-05-28 17:05:10|8447.39|8327.39|8447.41|8327.41|8447.46|8327.46|8447.35|8327.35|9
1653757520000|2022-05-28 17:05:20|8447.46|8327.46|8448.02|8328.02|8448.03|8328.03|8447.28|8327.28|10
1653757530000|2022-05-28 17:05:30|8448.12|8328.12|8448.21|8328.21|8448.43|8328.43|8448.12|8328.12|10
1653757540000|2022-05-28 17:05:40|8448.16|8328.16|8448.59|8328.59|8448.75|8328.75|8448.12|8328.12|8
1653757550000|2022-05-28 17:05:50|8448.6|8328.6|8447.91|8327.91|8448.6|8328.6|8447.49|8327.49|9
1653757560000|2022-05-28 17:06:00|8447.98|8327.98|8447.89|8327.89|8448.13|8328.13|8447.82|8327.82|9
1653757570000|2022-05-28 17:06:10|8447.94|8327.94|8447.89|8327.89|8447.94|8327.94|8447.62|8327.62|9
1653757580000|2022-05-28 17:06:20|8447.98|8327.98|8447.85|8327.85|8447.98|8327.98|8447.78|8327.78|7
1653757590000|2022-05-28 17:06:30|8448|8328|8449.32|8329.32|8449.32|8329.32|8448|8328|9
1653757600000|2022-05-28 17:06:40|8449.34|8329.34|8449.24|8329.24|8449.43|8329.43|8449.24|8329.24|8
1653757610000|2022-05-28 17:06:50|8448.62|8328.62|8448.58|8328.58|8448.7|8328.7|8448.51|8328.51|8
1653757620000|2022-05-28 17:07:00|8448.65|8328.65|8448.49|8328.49|8448.71|8328.71|8448.36|8328.36|10
1653757630000|2022-05-28 17:07:10|8448.45|8328.45|8448.93|8328.93|8449.01|8329.01|8448.35|8328.35|8
1653757640000|2022-05-28 17:07:20|8448.95|8328.95|8448.45|8328.45|8448.95|8328.95|8448.45|8328.45|8
1653757650000|2022-05-28 17:07:30|8447.74|8327.74|8447.97|8327.97|8447.97|8327.97|8447.73|8327.73|5
1653757660000|2022-05-28 17:07:40|8448.02|8328.02|8448.79|8328.79|8448.79|8328.79|8447.97|8327.97|6
1653757670000|2022-05-28 17:07:50|8448.88|8328.88|8445.34|8325.34|8448.94|8328.94|8445.34|8325.34|10
1653757680000|2022-05-28 17:08:00|8444.72|8324.72|8443.49|8323.49|8444.72|8324.72|8443.43|8323.43|9
1653757690000|2022-05-28 17:08:10|8443.23|8323.23|8443.24|8323.24|8443.27|8323.27|8443.17|8323.17|9
1653757700000|2022-05-28 17:08:20|8442.81|8322.81|8441.64|8321.64|8442.86|8322.86|8441.64|8321.64|8
1653757710000|2022-05-28 17:08:30|8441.75|8321.75|8441.37|8321.37|8441.82|8321.82|8441.12|8321.12|10
1653757720000|2022-05-28 17:08:40|8441.39|8321.39|8439.44|8319.44|8441.45|8321.45|8439.44|8319.44|9
1653757730000|2022-05-28 17:08:50|8439.43|8319.43|8439.42|8319.42|8439.43|8319.43|8439.27|8319.27|7
1653757740000|2022-05-28 17:09:00|8439.34|8319.34|8438.2|8318.2|8439.6|8319.6|8438.2|8318.2|7
1653757750000|2022-05-28 17:09:10|8437.85|8317.85|8436.43|8316.43|8437.85|8317.85|8436.43|8316.43|10
1653757760000|2022-05-28 17:09:20|8436.31|8316.31|8436.24|8316.24|8436.43|8316.43|8436.24|8316.24|7
1653757770000|2022-05-28 17:09:30|8436.18|8316.18|8434.64|8314.64|8436.18|8316.18|8434.52|8314.52|9
1653757780000|2022-05-28 17:09:40|8434.63|8314.63|8435.52|8315.52|8435.52|8315.52|8433.94|8313.94|10
1653757790000|2022-05-28 17:09:50|8435.53|8315.53|8435.72|8315.72|8435.72|8315.72|8435.53|8315.53|6
1653757800000|2022-05-28 17:10:00|8435.83|8315.83|8435.53|8315.53|8435.97|8315.97|8435.51|8315.51|10
1653757810000|2022-05-28 17:10:10|8435.42|8315.42|8435.9|8315.9|8435.9|8315.9|8435.42|8315.42|9
1653757820000|2022-05-28 17:10:20|8435.93|8315.93|8437.15|8317.15|8437.19|8317.19|8435.89|8315.89|9
1653757830000|2022-05-28 17:10:30|8437.89|8317.89|8437.47|8317.47|8437.99|8317.99|8437.19|8317.19|10
1653757840000|2022-05-28 17:10:40|8437.33|8317.33|8438.1|8318.1|8438.11|8318.11|8437.3|8317.3|8
1653757850000|2022-05-28 17:10:50|8438.11|8318.11|8438.91|8318.91|8438.91|8318.91|8438.11|8318.11|6
1653757860000|2022-05-28 17:11:00|8438.83|8318.83|8439.62|8319.62|8439.62|8319.62|8438.83|8318.83|7
1653757870000|2022-05-28 17:11:10|8439.77|8319.77|8439.9|8319.9|8439.96|8319.96|8439.75|8319.75|9
1653757880000|2022-05-28 17:11:20|8440.38|8320.38|8440.52|8320.52|8440.52|8320.52|8440.28|8320.28|6
1653757890000|2022-05-28 17:11:30|8440.65|8320.65|8440.05|8320.05|8440.67|8320.67|8439.96|8319.96|7
1653757900000|2022-05-28 17:11:40|8440.08|8320.08|8439.38|8319.38|8440.13|8320.13|8439.29|8319.29|10
1653757910000|2022-05-28 17:11:50|8439.36|8319.36|8439.06|8319.06|8439.36|8319.36|8438.96|8318.96|7
1653757920000|2022-05-28 17:12:00|8439.01|8319.01|8438.14|8318.14|8439.1|8319.1|8438.14|8318.14|9
1653757930000|2022-05-28 17:12:10|8438.12|8318.12|8438.29|8318.29|8438.33|8318.33|8438|8318|8
1653757940000|2022-05-28 17:12:20|8438.24|8318.24|8437.97|8317.97|8438.29|8318.29|8437.97|8317.97|9
1653757950000|2022-05-28 17:12:30|8437.86|8317.86|8437.7|8317.7|8437.86|8317.86|8437.52|8317.52|10
1653757960000|2022-05-28 17:12:40|8437.69|8317.69|8438.01|8318.01|8438.01|8318.01|8437.69|8317.69|9
1653757970000|2022-05-28 17:12:50|8438|8318|8438.15|8318.15|8438.15|8318.15|8437.98|8317.98|7
1653757980000|2022-05-28 17:13:00|8438.2|8318.2|8438.01|8318.01|8438.25|8318.25|8438.01|8318.01|8
1653757990000|2022-05-28 17:13:10|8437.89|8317.89|8438|8318|8438|8318|8437.68|8317.68|7
1653758000000|2022-05-28 17:13:20|8438.31|8318.31|8438.41|8318.41|8438.62|8318.62|8438.31|8318.31|5
1653758010000|2022-05-28 17:13:30|8438.6|8318.6|8438.27|8318.27|8438.72|8318.72|8438.27|8318.27|7
1653758020000|2022-05-28 17:13:40|8438.2|8318.2|8437.31|8317.31|8438.2|8318.2|8437.26|8317.26|8
1653758030000|2022-05-28 17:13:50|8437.29|8317.29|8437.29|8317.29|8437.41|8317.41|8437.26|8317.26|7
1653758040000|2022-05-28 17:14:00|8437.28|8317.28|8436.65|8316.65|8437.28|8317.28|8436.54|8316.54|7
1653758050000|2022-05-28 17:14:10|8436.39|8316.39|8436.14|8316.14|8436.58|8316.58|8436.09|8316.09|10
1653758060000|2022-05-28 17:14:20|8436.09|8316.09|8436.11|8316.11|8436.24|8316.24|8436.05|8316.05|7
1653758070000|2022-05-28 17:14:30|8436.09|8316.09|8436.21|8316.21|8436.27|8316.27|8436.05|8316.05|7
1653758080000|2022-05-28 17:14:40|8435.95|8315.95|8435.48|8315.48|8435.95|8315.95|8435.48|8315.48|8
1653758090000|2022-05-28 17:14:50|8435.54|8315.54|8435.57|8315.57|8435.58|8315.58|8435.54|8315.54|7
1653758100000|2022-05-28 17:15:00|8435.58|8315.58|8448.27|8328.27|8449.8|8329.8|8434.37|8314.37|9
1653758110000|2022-05-28 17:15:10|8446.7|8326.7|8437.43|8317.43|8446.85|8326.85|8436.8|8316.8|10
1653758120000|2022-05-28 17:15:20|8438.05|8318.05|8443.73|8323.73|8443.73|8323.73|8438.05|8318.05|10
1653758130000|2022-05-28 17:15:30|8443.66|8323.66|8451.11|8331.11|8452.02|8332.02|8443.28|8323.28|10
1653758140000|2022-05-28 17:15:40|8452.02|8332.02|8456.27|8336.27|8456.27|8336.27|8451.61|8331.61|10
1653758150000|2022-05-28 17:15:50|8456.42|8336.42|8462.39|8342.39|8462.39|8342.39|8456.42|8336.42|10
1653758160000|2022-05-28 17:16:00|8462.57|8342.57|8473.96|8353.96|8473.96|8353.96|8462.57|8342.57|10
1653758170000|2022-05-28 17:16:10|8473.98|8353.98|8476.49|8356.49|8476.53|8356.53|8473.98|8353.98|10
1653758180000|2022-05-28 17:16:20|8476.98|8356.98|8476.72|8356.72|8477.16|8357.16|8476.31|8356.31|10
1653758190000|2022-05-28 17:16:30|8476.94|8356.94|8478.11|8358.11|8478.11|8358.11|8476.66|8356.66|10
1653758200000|2022-05-28 17:16:40|8476.75|8356.75|8476.8|8356.8|8476.8|8356.8|8475.61|8355.61|10
1653758210000|2022-05-28 17:16:50|8476.77|8356.77|8476.93|8356.93|8477.06|8357.06|8476.14|8356.14|10
1653758220000|2022-05-28 17:17:00|8477.16|8357.16|8472.89|8352.89|8477.16|8357.16|8472.59|8352.59|10
1653758230000|2022-05-28 17:17:10|8475.29|8355.29|8469.85|8349.85|8475.29|8355.29|8469.8|8349.8|10
1653758240000|2022-05-28 17:17:20|8468.44|8348.44|8469.1|8349.1|8470.01|8350.01|8468.14|8348.14|10
1653758250000|2022-05-28 17:17:30|8469.85|8349.85|8471.56|8351.56|8471.56|8351.56|8468.33|8348.33|10
1653758260000|2022-05-28 17:17:40|8471.67|8351.67|8471.11|8351.11|8473.14|8353.14|8471.11|8351.11|9
1653758270000|2022-05-28 17:17:50|8470.81|8350.81|8468.24|8348.24|8470.81|8350.81|8468.24|8348.24|10
1653758280000|2022-05-28 17:18:00|8467.67|8347.67|8467.7|8347.7|8467.72|8347.72|8466.89|8346.89|9
1653758290000|2022-05-28 17:18:10|8468.04|8348.04|8466.15|8346.15|8468.04|8348.04|8466.11|8346.11|10
1653758300000|2022-05-28 17:18:20|8466.02|8346.02|8464.68|8344.68|8466.62|8346.62|8464.47|8344.47|10
1653758310000|2022-05-28 17:18:30|8464.78|8344.78|8465.63|8345.63|8465.87|8345.87|8464.78|8344.78|10
1653758320000|2022-05-28 17:18:40|8465.71|8345.71|8463.98|8343.98|8465.71|8345.71|8463.98|8343.98|10
1653758330000|2022-05-28 17:18:50|8461.6|8341.6|8462.87|8342.87|8462.87|8342.87|8461.41|8341.41|10
1653758340000|2022-05-28 17:19:00|8463.31|8343.31|8463.23|8343.23|8463.51|8343.51|8462.63|8342.63|10
1653758350000|2022-05-28 17:19:10|8463.25|8343.25|8465.39|8345.39|8465.39|8345.39|8463.25|8343.25|10
1653758360000|2022-05-28 17:19:20|8465.84|8345.84|8466.79|8346.79|8466.8|8346.8|8465.34|8345.34|10
1653758370000|2022-05-28 17:19:30|8467.13|8347.13|8468.34|8348.34|8468.86|8348.86|8467.13|8347.13|9
1653758380000|2022-05-28 17:19:40|8468.49|8348.49|8466.8|8346.8|8468.49|8348.49|8466.52|8346.52|10
1653758390000|2022-05-28 17:19:50|8466.75|8346.75|8466.89|8346.89|8467.45|8347.45|8466.5|8346.5|9
1653758400000|2022-05-28 17:20:00|8466.69|8346.69|8467.91|8347.91|8469.57|8349.57|8466.69|8346.69|10
1653758410000|2022-05-28 17:20:10|8467.9|8347.9|8466.3|8346.3|8467.9|8347.9|8466.3|8346.3|10
1653758420000|2022-05-28 17:20:20|8466.6|8346.6|8464.6|8344.6|8466.6|8346.6|8462.69|8342.69|10
1653758430000|2022-05-28 17:20:30|8464.87|8344.87|8465.69|8345.69|8465.69|8345.69|8464.3|8344.3|9
1653758440000|2022-05-28 17:20:40|8464.76|8344.76|8465.41|8345.41|8465.86|8345.86|8464.76|8344.76|9
1653758450000|2022-05-28 17:20:50|8465.4|8345.4|8464.43|8344.43|8465.59|8345.59|8464.43|8344.43|10
1653758460000|2022-05-28 17:21:00|8463.42|8343.42|8465.04|8345.04|8465.04|8345.04|8463.42|8343.42|10
1653758470000|2022-05-28 17:21:10|8465.15|8345.15|8465.7|8345.7|8465.7|8345.7|8465.15|8345.15|10
1653758480000|2022-05-28 17:21:20|8465.1|8345.1|8464.99|8344.99|8465.64|8345.64|8464.71|8344.71|10
1653758490000|2022-05-28 17:21:30|8465.5|8345.5|8465.75|8345.75|8465.75|8345.75|8465.31|8345.31|9
1653758500000|2022-05-28 17:21:40|8466.22|8346.22|8467.4|8347.4|8467.4|8347.4|8466.22|8346.22|10
1653758510000|2022-05-28 17:21:50|8467.24|8347.24|8467.59|8347.59|8468.02|8348.02|8467.24|8347.24|9
1653758520000|2022-05-28 17:22:00|8468.38|8348.38|8468.58|8348.58|8468.88|8348.88|8467.99|8347.99|10
1653758530000|2022-05-28 17:22:10|8469.12|8349.12|8470.27|8350.27|8470.35|8350.35|8469.12|8349.12|10
1653758540000|2022-05-28 17:22:20|8469.91|8349.91|8470|8350|8470|8350|8469.16|8349.16|10
1653758550000|2022-05-28 17:22:30|8469.9|8349.9|8467.79|8347.79|8469.9|8349.9|8467.79|8347.79|10
1653758560000|2022-05-28 17:22:40|8467.69|8347.69|8466.95|8346.95|8467.69|8347.69|8466.95|8346.95|9
1653758570000|2022-05-28 17:22:50|8467.02|8347.02|8466.16|8346.16|8467.27|8347.27|8466.12|8346.12|9
1653758580000|2022-05-28 17:23:00|8466.11|8346.11|8466.92|8346.92|8466.92|8346.92|8465.97|8345.97|10
1653758590000|2022-05-28 17:23:10|8466.48|8346.48|8465.7|8345.7|8466.97|8346.97|8465.36|8345.36|10
1653758600000|2022-05-28 17:23:20|8464.81|8344.81|8458.99|8338.99|8464.82|8344.82|8458.97|8338.97|10
1653758610000|2022-05-28 17:23:30|8457.5|8337.5|8453.64|8333.64|8457.5|8337.5|8453.64|8333.64|10
1653758620000|2022-05-28 17:23:40|8453.51|8333.51|8451.5|8331.5|8453.51|8333.51|8451.34|8331.34|10
1653758630000|2022-05-28 17:23:50|8451.78|8331.78|8451.3|8331.3|8451.78|8331.78|8451.3|8331.3|10
1653758640000|2022-05-28 17:24:00|8451.1|8331.1|8450.93|8330.93|8451.39|8331.39|8450.83|8330.83|10
1653758650000|2022-05-28 17:24:10|8450.89|8330.89|8450.35|8330.35|8451.26|8331.26|8450.32|8330.32|10
1653758660000|2022-05-28 17:24:20|8450.22|8330.22|8450.09|8330.09|8450.63|8330.63|8449.98|8329.98|10
1653758670000|2022-05-28 17:24:30|8449.97|8329.97|8448.21|8328.21|8449.97|8329.97|8448.12|8328.12|10
1653758680000|2022-05-28 17:24:40|8447.61|8327.61|8444.98|8324.98|8447.68|8327.68|8444.98|8324.98|10
1653758690000|2022-05-28 17:24:50|8443.62|8323.62|8439.19|8319.19|8443.62|8323.62|8439.19|8319.19|10
1653758700000|2022-05-28 17:25:00|8439.08|8319.08|8437.58|8317.58|8439.23|8319.23|8437|8317|10
1653758710000|2022-05-28 17:25:10|8436.76|8316.76|8434.44|8314.44|8436.8|8316.8|8434.44|8314.44|10
1653758720000|2022-05-28 17:25:20|8434.13|8314.13|8433.7|8313.7|8434.63|8314.63|8433.7|8313.7|10
1653758730000|2022-05-28 17:25:30|8433.51|8313.51|8432.17|8312.17|8433.51|8313.51|8432.17|8312.17|10
1653758740000|2022-05-28 17:25:40|8431.89|8311.89|8431.61|8311.61|8431.89|8311.89|8431|8311|9
1653758750000|2022-05-28 17:25:50|8431.52|8311.52|8432.29|8312.29|8432.29|8312.29|8431.52|8311.52|10
1653758760000|2022-05-28 17:26:00|8432.33|8312.33|8433.09|8313.09|8433.09|8313.09|8432.33|8312.33|8
1653758770000|2022-05-28 17:26:10|8433.19|8313.19|8432.39|8312.39|8433.26|8313.26|8432.39|8312.39|10
1653758780000|2022-05-28 17:26:20|8432.81|8312.81|8430.66|8310.66|8432.81|8312.81|8430.66|8310.66|10
1653758790000|2022-05-28 17:26:30|8430.5|8310.5|8429.21|8309.21|8430.5|8310.5|8429.21|8309.21|10
1653758800000|2022-05-28 17:26:40|8429.06|8309.06|8428.46|8308.46|8429.1|8309.1|8428.24|8308.24|9
1653758810000|2022-05-28 17:26:50|8428.5|8308.5|8428.81|8308.81|8428.81|8308.81|8428.5|8308.5|8
1653758820000|2022-05-28 17:27:00|8428.88|8308.88|8429.56|8309.56|8429.56|8309.56|8428.88|8308.88|8
1653758830000|2022-05-28 17:27:10|8429.83|8309.83|8429.69|8309.69|8429.83|8309.83|8429.46|8309.46|9
1653758840000|2022-05-28 17:27:20|8429.58|8309.58|8429.61|8309.61|8429.64|8309.64|8429.39|8309.39|10
1653758850000|2022-05-28 17:27:30|8429.69|8309.69|8429.65|8309.65|8429.78|8309.78|8429.65|8309.65|9
1653758860000|2022-05-28 17:27:40|8429.64|8309.64|8428.98|8308.98|8429.64|8309.64|8428.98|8308.98|8
1653758870000|2022-05-28 17:27:50|8428.84|8308.84|8428.97|8308.97|8429|8309|8428.84|8308.84|9
1653758880000|2022-05-28 17:28:00|8428.6|8308.6|8428.27|8308.27|8428.63|8308.63|8428.27|8308.27|9
1653758890000|2022-05-28 17:28:10|8428.17|8308.17|8428.08|8308.08|8428.17|8308.17|8427.58|8307.58|10
1653758900000|2022-05-28 17:28:20|8428.03|8308.03|8425.76|8305.76|8428.14|8308.14|8425.76|8305.76|10
1653758910000|2022-05-28 17:28:30|8425.82|8305.82|8425.46|8305.46|8425.82|8305.82|8424.61|8304.61|10
1653758920000|2022-05-28 17:28:40|8425.6|8305.6|8428.06|8308.06|8428.06|8308.06|8425.6|8305.6|10
1653758930000|2022-05-28 17:28:50|8428.13|8308.13|8429.13|8309.13|8429.55|8309.55|8428.13|8308.13|10
1653758940000|2022-05-28 17:29:00|8429.24|8309.24|8433.8|8313.8|8433.8|8313.8|8429.24|8309.24|9
1653758950000|2022-05-28 17:29:10|8434.62|8314.62|8440.54|8320.54|8440.54|8320.54|8434.62|8314.62|10
1653758960000|2022-05-28 17:29:20|8440.22|8320.22|8440.73|8320.73|8440.8|8320.8|8440.16|8320.16|9
1653758970000|2022-05-28 17:29:30|8440.64|8320.64|8440.31|8320.31|8440.94|8320.94|8440.16|8320.16|9
1653758980000|2022-05-28 17:29:40|8440.23|8320.23|8439.95|8319.95|8440.23|8320.23|8439.35|8319.35|9
1653758990000|2022-05-28 17:29:50|8440.47|8320.47|8441.17|8321.17|8441.18|8321.18|8440.47|8320.47|7
1653759000000|2022-05-28 17:30:00|8441.32|8321.32|8440.95|8320.95|8441.71|8321.71|8440.9|8320.9|10
1653759010000|2022-05-28 17:30:10|8440.8|8320.8|8441.51|8321.51|8441.51|8321.51|8440.77|8320.77|10
1653759020000|2022-05-28 17:30:20|8441.67|8321.67|8443.46|8323.46|8443.46|8323.46|8441.67|8321.67|10
1653759030000|2022-05-28 17:30:30|8443.8|8323.8|8444.27|8324.27|8444.27|8324.27|8443.78|8323.78|8
1653759040000|2022-05-28 17:30:40|8444.33|8324.33|8445.94|8325.94|8445.94|8325.94|8444.31|8324.31|9
1653759050000|2022-05-28 17:30:50|8445.96|8325.96|8446.59|8326.59|8446.89|8326.89|8445.96|8325.96|9
1653759060000|2022-05-28 17:31:00|8446.94|8326.94|8446.92|8326.92|8446.94|8326.94|8446.31|8326.31|8
1653759070000|2022-05-28 17:31:10|8447.1|8327.1|8447.55|8327.55|8447.76|8327.76|8447.04|8327.04|10
1653759080000|2022-05-28 17:31:20|8447.67|8327.67|8448.05|8328.05|8448.42|8328.42|8447.46|8327.46|10
1653759090000|2022-05-28 17:31:30|8448.01|8328.01|8448.22|8328.22|8448.83|8328.83|8448.01|8328.01|9
1653759100000|2022-05-28 17:31:40|8448.16|8328.16|8447.95|8327.95|8448.25|8328.25|8447.95|8327.95|9
1653759110000|2022-05-28 17:31:50|8447.93|8327.93|8446.97|8326.97|8447.93|8327.93|8446.97|8326.97|8
1653759120000|2022-05-28 17:32:00|8446.04|8326.04|8445.54|8325.54|8446.04|8326.04|8445.46|8325.46|9
1653759130000|2022-05-28 17:32:10|8445.46|8325.46|8445.39|8325.39|8445.48|8325.48|8445.33|8325.33|10
1653759140000|2022-05-28 17:32:20|8445.49|8325.49|8445.56|8325.56|8445.56|8325.56|8444.63|8324.63|8
1653759150000|2022-05-28 17:32:30|8445.54|8325.54|8446.25|8326.25|8446.25|8326.25|8445.54|8325.54|8
1653759160000|2022-05-28 17:32:40|8446.75|8326.75|8447.44|8327.44|8447.44|8327.44|8446.6|8326.6|10
1653759170000|2022-05-28 17:32:50|8447.3|8327.3|8447.99|8327.99|8448.03|8328.03|8447.3|8327.3|8
1653759180000|2022-05-28 17:33:00|8448.09|8328.09|8448.76|8328.76|8448.76|8328.76|8448.09|8328.09|7
1653759190000|2022-05-28 17:33:10|8448.69|8328.69|8448.74|8328.74|8448.92|8328.92|8448.61|8328.61|8
1653759200000|2022-05-28 17:33:20|8448.89|8328.89|8450.08|8330.08|8450.08|8330.08|8448.76|8328.76|7
1653759210000|2022-05-28 17:33:30|8450.72|8330.72|8451.8|8331.8|8451.85|8331.85|8450.72|8330.72|9
1653759220000|2022-05-28 17:33:40|8451.83|8331.83|8452.05|8332.05|8452.05|8332.05|8451.83|8331.83|4
1653759230000|2022-05-28 17:33:50|8451.98|8331.98|8452.3|8332.3|8452.33|8332.33|8451.98|8331.98|6
1653759240000|2022-05-28 17:34:00|8452.37|8332.37|8451.87|8331.87|8452.44|8332.44|8451.87|8331.87|9
1653759250000|2022-05-28 17:34:10|8451.96|8331.96|8449.86|8329.86|8451.96|8331.96|8449.86|8329.86|10
1653759260000|2022-05-28 17:34:20|8449.64|8329.64|8447.21|8327.21|8449.65|8329.65|8447.21|8327.21|10
1653759270000|2022-05-28 17:34:30|8446.98|8326.98|8444.43|8324.43|8446.98|8326.98|8444.43|8324.43|10
1653759280000|2022-05-28 17:34:40|8444.44|8324.44|8444.92|8324.92|8445.52|8325.52|8444.44|8324.44|10
1653759290000|2022-05-28 17:34:50|8445.06|8325.06|8445.95|8325.95|8445.95|8325.95|8445.06|8325.06|9
1653759300000|2022-05-28 17:35:00|8446.13|8326.13|8446.27|8326.27|8446.27|8326.27|8446.03|8326.03|8
1653759310000|2022-05-28 17:35:10|8446.26|8326.26|8446.56|8326.56|8446.56|8326.56|8445.9|8325.9|10
1653759320000|2022-05-28 17:35:20|8446.54|8326.54|8448.49|8328.49|8448.55|8328.55|8446.54|8326.54|9
1653759330000|2022-05-28 17:35:30|8448.59|8328.59|8448.38|8328.38|8448.84|8328.84|8448.28|8328.28|10
1653759340000|2022-05-28 17:35:40|8448.43|8328.43|8448.73|8328.73|8448.73|8328.73|8448.4|8328.4|5
1653759350000|2022-05-28 17:35:50|8448.81|8328.81|8449|8329|8449|8329|8448.81|8328.81|7
1653759360000|2022-05-28 17:36:00|8449.02|8329.02|8449.24|8329.24|8449.25|8329.25|8449.02|8329.02|4
1653759370000|2022-05-28 17:36:10|8449.19|8329.19|8450.33|8330.33|8450.35|8330.35|8449.16|8329.16|7
1653759380000|2022-05-28 17:36:20|8450.35|8330.35|8450.48|8330.48|8450.49|8330.49|8450.35|8330.35|5
1653759390000|2022-05-28 17:36:30|8450.7|8330.7|8450.91|8330.91|8450.95|8330.95|8450.7|8330.7|7
1653759400000|2022-05-28 17:36:40|8450.93|8330.93|8450.89|8330.89|8451|8331|8450.64|8330.64|8
1653759410000|2022-05-28 17:36:50|8450.9|8330.9|8451.16|8331.16|8451.16|8331.16|8450.89|8330.89|9
1653759420000|2022-05-28 17:37:00|8451.04|8331.04|8448.53|8328.53|8451.13|8331.13|8448.53|8328.53|8
1653759430000|2022-05-28 17:37:10|8448.37|8328.37|8446.1|8326.1|8448.37|8328.37|8446.1|8326.1|10
1653759440000|2022-05-28 17:37:20|8445.8|8325.8|8444.95|8324.95|8445.8|8325.8|8444.95|8324.95|9
1653759450000|2022-05-28 17:37:30|8444.76|8324.76|8442.54|8322.54|8444.76|8324.76|8442.54|8322.54|10
1653759460000|2022-05-28 17:37:40|8442.16|8322.16|8439.89|8319.89|8442.16|8322.16|8439.82|8319.82|9
1653759470000|2022-05-28 17:37:50|8439.88|8319.88|8439.82|8319.82|8439.92|8319.92|8439.37|8319.37|10
1653759480000|2022-05-28 17:38:00|8439.81|8319.81|8437.92|8317.92|8439.81|8319.81|8437.49|8317.49|10
1653759490000|2022-05-28 17:38:10|8437.98|8317.98|8437.79|8317.79|8437.98|8317.98|8437.68|8317.68|5
1653759500000|2022-05-28 17:38:20|8437.49|8317.49|8437.49|8317.49|8437.55|8317.55|8437.3|8317.3|8
1653759510000|2022-05-28 17:38:30|8437.55|8317.55|8436.78|8316.78|8437.77|8317.77|8436.78|8316.78|10
1653759520000|2022-05-28 17:38:40|8437.2|8317.2|8437.04|8317.04|8437.2|8317.2|8436.91|8316.91|8
1653759530000|2022-05-28 17:38:50|8437.1|8317.1|8436.96|8316.96|8437.2|8317.2|8436.96|8316.96|10
1653759540000|2022-05-28 17:39:00|8436.91|8316.91|8437.58|8317.58|8437.58|8317.58|8435.94|8315.94|8
1653759550000|2022-05-28 17:39:10|8437.63|8317.63|8438.56|8318.56|8438.89|8318.89|8437.63|8317.63|10
1653759560000|2022-05-28 17:39:20|8438.81|8318.81|8438.13|8318.13|8438.85|8318.85|8438.01|8318.01|9
1653759570000|2022-05-28 17:39:30|8437.94|8317.94|8438.02|8318.02|8438.18|8318.18|8437.86|8317.86|6
1653759580000|2022-05-28 17:39:40|8438.01|8318.01|8436.51|8316.51|8438.01|8318.01|8436.51|8316.51|7
1653759590000|2022-05-28 17:39:50|8436.32|8316.32|8433.87|8313.87|8436.32|8316.32|8433.87|8313.87|9
1653759600000|2022-05-28 17:40:00|8433.91|8313.91|8434.01|8314.01|8434.31|8314.31|8433.51|8313.51|8
1653759610000|2022-05-28 17:40:10|8433.64|8313.64|8432.63|8312.63|8433.72|8313.72|8431.53|8311.53|10
1653759620000|2022-05-28 17:40:20|8433.11|8313.11|8435.69|8315.69|8435.69|8315.69|8433.11|8313.11|10
1653759630000|2022-05-28 17:40:30|8436.15|8316.15|8438.05|8318.05|8438.05|8318.05|8436.15|8316.15|10
1653759640000|2022-05-28 17:40:40|8438.06|8318.06|8438.31|8318.31|8438.4|8318.4|8437.95|8317.95|8
1653759650000|2022-05-28 17:40:50|8438.27|8318.27|8437.95|8317.95|8438.37|8318.37|8437.87|8317.87|8
1653759660000|2022-05-28 17:41:00|8437.99|8317.99|8438.71|8318.71|8438.71|8318.71|8437.7|8317.7|10
1653759670000|2022-05-28 17:41:10|8438.83|8318.83|8440.09|8320.09|8440.13|8320.13|8438.83|8318.83|10
1653759680000|2022-05-28 17:41:20|8440.11|8320.11|8443.08|8323.08|8443.08|8323.08|8440.11|8320.11|10
1653759690000|2022-05-28 17:41:30|8443.32|8323.32|8445.02|8325.02|8445.02|8325.02|8443.32|8323.32|9
1653759700000|2022-05-28 17:41:40|8444.98|8324.98|8444.88|8324.88|8445.12|8325.12|8444.88|8324.88|10
1653759710000|2022-05-28 17:41:50|8444.71|8324.71|8444.55|8324.55|8444.71|8324.71|8444.16|8324.16|8
1653759720000|2022-05-28 17:42:00|8444.5|8324.5|8444.29|8324.29|8444.61|8324.61|8444.29|8324.29|9
1653759730000|2022-05-28 17:42:10|8444.27|8324.27|8444.07|8324.07|8444.27|8324.27|8443.99|8323.99|8
1653759740000|2022-05-28 17:42:20|8444.01|8324.01|8443.56|8323.56|8444.01|8324.01|8443.48|8323.48|8
1653759750000|2022-05-28 17:42:30|8443.61|8323.61|8443.82|8323.82|8444.45|8324.45|8443.39|8323.39|10
1653759760000|2022-05-28 17:42:40|8443.75|8323.75|8443.43|8323.43|8443.75|8323.75|8443.42|8323.42|9
1653759770000|2022-05-28 17:42:50|8443.42|8323.42|8443.51|8323.51|8443.56|8323.56|8443.42|8323.42|6
1653759780000|2022-05-28 17:43:00|8443.46|8323.46|8443.67|8323.67|8443.67|8323.67|8443.4|8323.4|9
1653759790000|2022-05-28 17:43:10|8443.58|8323.58|8445.43|8325.43|8445.43|8325.43|8443.58|8323.58|10
1653759800000|2022-05-28 17:43:20|8445.37|8325.37|8446.31|8326.31|8446.31|8326.31|8445.37|8325.37|8
1653759810000|2022-05-28 17:43:30|8446.2|8326.2|8447.09|8327.09|8447.09|8327.09|8446.2|8326.2|10
1653759820000|2022-05-28 17:43:40|8447.1|8327.1|8447.11|8327.11|8447.32|8327.32|8447.1|8327.1|9
1653759830000|2022-05-28 17:43:50|8447.07|8327.07|8448.25|8328.25|8448.25|8328.25|8447.07|8327.07|9
1653759840000|2022-05-28 17:44:00|8448.24|8328.24|8448.27|8328.27|8448.33|8328.33|8448.21|8328.21|7
1653759850000|2022-05-28 17:44:10|8448.38|8328.38|8447.9|8327.9|8448.41|8328.41|8447.88|8327.88|8
1653759860000|2022-05-28 17:44:20|8447.88|8327.88|8447.78|8327.78|8447.88|8327.88|8447.68|8327.68|9
1653759870000|2022-05-28 17:44:30|8447.77|8327.77|8448.5|8328.5|8448.5|8328.5|8447.77|8327.77|6
1653759880000|2022-05-28 17:44:40|8448.2|8328.2|8447.81|8327.81|8448.2|8328.2|8447.81|8327.81|7
1653759890000|2022-05-28 17:44:50|8447.82|8327.82|8448.31|8328.31|8448.37|8328.37|8447.73|8327.73|9
1653759900000|2022-05-28 17:45:00|8448.25|8328.25|8448.11|8328.11|8448.41|8328.41|8448.02|8328.02|8
1653759910000|2022-05-28 17:45:10|8448.34|8328.34|8448.91|8328.91|8449.17|8329.17|8448.34|8328.34|10
1653759920000|2022-05-28 17:45:20|8448.95|8328.95|8449.96|8329.96|8449.96|8329.96|8448.89|8328.89|8
1653759930000|2022-05-28 17:45:30|8450.32|8330.32|8450.74|8330.74|8450.74|8330.74|8450.32|8330.32|10
1653759940000|2022-05-28 17:45:40|8450.76|8330.76|8450.67|8330.67|8450.77|8330.77|8450.65|8330.65|7
1653759950000|2022-05-28 17:45:50|8450.64|8330.64|8450.86|8330.86|8450.95|8330.95|8450.6|8330.6|10
1653759960000|2022-05-28 17:46:00|8450.8|8330.8|8452.46|8332.46|8452.46|8332.46|8450.76|8330.76|9
1653759970000|2022-05-28 17:46:10|8453.06|8333.06|8454.42|8334.42|8454.42|8334.42|8453.06|8333.06|10
1653759980000|2022-05-28 17:46:20|8454.41|8334.41|8454.85|8334.85|8455.16|8335.16|8454.41|8334.41|10
1653759990000|2022-05-28 17:46:30|8454.6|8334.6|8452.52|8332.52|8454.6|8334.6|8452.47|8332.47|10
1653760000000|2022-05-28 17:46:40|8452.72|8332.72|8451.58|8331.58|8452.83|8332.83|8451.58|8331.58|9
1653760010000|2022-05-28 17:46:50|8451.57|8331.57|8451.38|8331.38|8451.6|8331.6|8451.38|8331.38|9
1653760020000|2022-05-28 17:47:00|8451.39|8331.39|8450.49|8330.49|8451.46|8331.46|8450.49|8330.49|9
1653760030000|2022-05-28 17:47:10|8450.39|8330.39|8448.91|8328.91|8450.39|8330.39|8448.91|8328.91|10
1653760040000|2022-05-28 17:47:20|8448.87|8328.87|8448.58|8328.58|8448.87|8328.87|8448.58|8328.58|7
1653760050000|2022-05-28 17:47:30|8448.53|8328.53|8447.07|8327.07|8448.53|8328.53|8447.07|8327.07|10
1653760060000|2022-05-28 17:47:40|8447.09|8327.09|8446.66|8326.66|8447.18|8327.18|8446.66|8326.66|9
1653760070000|2022-05-28 17:47:50|8446.62|8326.62|8446.35|8326.35|8446.62|8326.62|8446.35|8326.35|10
1653760080000|2022-05-28 17:48:00|8446.41|8326.41|8445.86|8325.86|8446.41|8326.41|8445.68|8325.68|6
1653760090000|2022-05-28 17:48:10|8445.64|8325.64|8444.5|8324.5|8445.64|8325.64|8444.5|8324.5|8
1653760100000|2022-05-28 17:48:20|8444.48|8324.48|8443.14|8323.14|8444.48|8324.48|8443.14|8323.14|6
1653760110000|2022-05-28 17:48:30|8443|8323|8441.78|8321.78|8443|8323|8441.78|8321.78|10
1653760120000|2022-05-28 17:48:40|8440.4|8320.4|8439.7|8319.7|8440.4|8320.4|8439.7|8319.7|10
1653760130000|2022-05-28 17:48:50|8439.37|8319.37|8440.13|8320.13|8440.13|8320.13|8439.28|8319.28|10
1653760140000|2022-05-28 17:49:00|8440.31|8320.31|8441.16|8321.16|8441.45|8321.45|8440.31|8320.31|10
1653760150000|2022-05-28 17:49:10|8440.76|8320.76|8441.29|8321.29|8441.29|8321.29|8440.76|8320.76|8
1653760160000|2022-05-28 17:49:20|8441.37|8321.37|8441.71|8321.71|8441.71|8321.71|8441.37|8321.37|8
1653760170000|2022-05-28 17:49:30|8441.78|8321.78|8442.75|8322.75|8442.76|8322.76|8441.78|8321.78|9
1653760180000|2022-05-28 17:49:40|8442.79|8322.79|8442.95|8322.95|8442.95|8322.95|8442.79|8322.79|9
1653760190000|2022-05-28 17:49:50|8442.76|8322.76|8442.67|8322.67|8443.05|8323.05|8442.6|8322.6|10
1653760200000|2022-05-28 17:50:00|8442.8|8322.8|8442.48|8322.48|8442.8|8322.8|8442.48|8322.48|9
1653760210000|2022-05-28 17:50:10|8442.51|8322.51|8442.44|8322.44|8442.66|8322.66|8442.44|8322.44|6
1653760220000|2022-05-28 17:50:20|8442.3|8322.3|8442.12|8322.12|8442.7|8322.7|8442.12|8322.12|6
1653760230000|2022-05-28 17:50:30|8442.11|8322.11|8441.6|8321.6|8442.11|8322.11|8441.6|8321.6|7
1653760240000|2022-05-28 17:50:40|8441.56|8321.56|8441.52|8321.52|8441.56|8321.56|8441.42|8321.42|9
1653760250000|2022-05-28 17:50:50|8441.44|8321.44|8441.02|8321.02|8441.48|8321.48|8441.02|8321.02|10
1653760260000|2022-05-28 17:51:00|8440.94|8320.94|8440.78|8320.78|8440.98|8320.98|8440.71|8320.71|10
1653760270000|2022-05-28 17:51:10|8440.87|8320.87|8440.81|8320.81|8440.9|8320.9|8440.78|8320.78|8
1653760280000|2022-05-28 17:51:20|8440.79|8320.79|8441.12|8321.12|8441.12|8321.12|8440.79|8320.79|8
1653760290000|2022-05-28 17:51:30|8441.02|8321.02|8441.05|8321.05|8441.05|8321.05|8440.93|8320.93|6
1653760300000|2022-05-28 17:51:40|8440.92|8320.92|8440.43|8320.43|8440.97|8320.97|8440.43|8320.43|6
1653760310000|2022-05-28 17:51:50|8439.97|8319.97|8437.46|8317.46|8439.97|8319.97|8437.46|8317.46|10
1653760320000|2022-05-28 17:52:00|8437.41|8317.41|8438.28|8318.28|8438.28|8318.28|8436.81|8316.81|10
1653760330000|2022-05-28 17:52:10|8438.42|8318.42|8437.88|8317.88|8438.51|8318.51|8437.88|8317.88|10
1653760340000|2022-05-28 17:52:20|8437.91|8317.91|8438.2|8318.2|8438.2|8318.2|8437.91|8317.91|10
1653760350000|2022-05-28 17:52:30|8438.23|8318.23|8437.89|8317.89|8438.31|8318.31|8437.89|8317.89|8
1653760360000|2022-05-28 17:52:40|8437.99|8317.99|8437.92|8317.92|8438.96|8318.96|8437.92|8317.92|9
1653760370000|2022-05-28 17:52:50|8437.99|8317.99|8437.67|8317.67|8437.99|8317.99|8437.67|8317.67|10
1653760380000|2022-05-28 17:53:00|8437.85|8317.85|8440.88|8320.88|8440.88|8320.88|8437.85|8317.85|10
1653760390000|2022-05-28 17:53:10|8441.02|8321.02|8441.9|8321.9|8441.96|8321.96|8441.02|8321.02|10
1653760400000|2022-05-28 17:53:20|8441.87|8321.87|8442.89|8322.89|8442.89|8322.89|8441.86|8321.86|9
1653760410000|2022-05-28 17:53:30|8442.99|8322.99|8443.25|8323.25|8443.25|8323.25|8442.95|8322.95|9
1653760420000|2022-05-28 17:53:40|8443.39|8323.39|8443.78|8323.78|8443.86|8323.86|8443.38|8323.38|6
1653760430000|2022-05-28 17:53:50|8442.99|8322.99|8440.79|8320.79|8442.99|8322.99|8440.79|8320.79|10
1653760440000|2022-05-28 17:54:00|8440.47|8320.47|8440.52|8320.52|8440.59|8320.59|8440|8320|9
1653760450000|2022-05-28 17:54:10|8440.58|8320.58|8439.73|8319.73|8440.63|8320.63|8439.73|8319.73|8
1653760460000|2022-05-28 17:54:20|8439.63|8319.63|8438.83|8318.83|8439.63|8319.63|8438.83|8318.83|8
1653760470000|2022-05-28 17:54:30|8438.53|8318.53|8438.62|8318.62|8438.62|8318.62|8438.3|8318.3|9
1653760480000|2022-05-28 17:54:40|8438.63|8318.63|8439.17|8319.17|8439.17|8319.17|8438.63|8318.63|10
1653760490000|2022-05-28 17:54:50|8439.18|8319.18|8439.38|8319.38|8439.38|8319.38|8439.18|8319.18|7
1653760500000|2022-05-28 17:55:00|8439.29|8319.29|8439.23|8319.23|8439.29|8319.29|8439.06|8319.06|10
1653760510000|2022-05-28 17:55:10|8439.01|8319.01|8439.16|8319.16|8439.22|8319.22|8438.99|8318.99|6
1653760520000|2022-05-28 17:55:20|8439.2|8319.2|8439.44|8319.44|8439.44|8319.44|8439.2|8319.2|6
1653760530000|2022-05-28 17:55:30|8439.46|8319.46|8440.1|8320.1|8440.1|8320.1|8439.4|8319.4|9
1653760540000|2022-05-28 17:55:40|8439.99|8319.99|8440.03|8320.03|8440.03|8320.03|8439.89|8319.89|6
1653760550000|2022-05-28 17:55:50|8439.96|8319.96|8440.21|8320.21|8440.32|8320.32|8439.93|8319.93|8
1653760560000|2022-05-28 17:56:00|8440.35|8320.35|8440.95|8320.95|8440.95|8320.95|8440.29|8320.29|8
1653760570000|2022-05-28 17:56:10|8441.02|8321.02|8441.28|8321.28|8441.28|8321.28|8441.02|8321.02|6
1653760580000|2022-05-28 17:56:20|8441.27|8321.27|8442.17|8322.17|8442.17|8322.17|8441.27|8321.27|6
1653760590000|2022-05-28 17:56:30|8442.5|8322.5|8442.94|8322.94|8442.94|8322.94|8442.49|8322.49|10
1653760600000|2022-05-28 17:56:40|8443.02|8323.02|8444.49|8324.49|8444.49|8324.49|8443.02|8323.02|10
1653760610000|2022-05-28 17:56:50|8444.63|8324.63|8445.81|8325.81|8445.89|8325.89|8444.54|8324.54|10
1653760620000|2022-05-28 17:57:00|8445.98|8325.98|8445.78|8325.78|8446.01|8326.01|8445.14|8325.14|10
1653760630000|2022-05-28 17:57:10|8445.82|8325.82|8446.42|8326.42|8446.42|8326.42|8445.82|8325.82|7
1653760640000|2022-05-28 17:57:20|8446.43|8326.43|8449.09|8329.09|8449.09|8329.09|8446.31|8326.31|6
1653760650000|2022-05-28 17:57:30|8449.41|8329.41|8450.77|8330.77|8450.8|8330.8|8449.41|8329.41|8
1653760660000|2022-05-28 17:57:40|8450.84|8330.84|8450.79|8330.79|8451.14|8331.14|8450.79|8330.79|7
1653760670000|2022-05-28 17:57:50|8450.7|8330.7|8450.49|8330.49|8450.7|8330.7|8450.41|8330.41|5
1653760680000|2022-05-28 17:58:00|8450.56|8330.56|8450.34|8330.34|8450.56|8330.56|8450|8330|8
1653760690000|2022-05-28 17:58:10|8450.29|8330.29|8449.75|8329.75|8450.44|8330.44|8449.75|8329.75|7
1653760700000|2022-05-28 17:58:20|8449.61|8329.61|8449.52|8329.52|8449.62|8329.62|8449.41|8329.41|9
1653760710000|2022-05-28 17:58:30|8449.6|8329.6|8449.01|8329.01|8449.61|8329.61|8449.01|8329.01|7
1653760720000|2022-05-28 17:58:40|8448.88|8328.88|8448.31|8328.31|8448.88|8328.88|8448.31|8328.31|10
1653760730000|2022-05-28 17:58:50|8448.21|8328.21|8448.01|8328.01|8448.26|8328.26|8448.01|8328.01|8
1653760740000|2022-05-28 17:59:00|8448.68|8328.68|8448.91|8328.91|8448.92|8328.92|8448.68|8328.68|5
1653760750000|2022-05-28 17:59:10|8448.97|8328.97|8449.22|8329.22|8449.22|8329.22|8448.97|8328.97|6
1653760760000|2022-05-28 17:59:20|8449.27|8329.27|8449.14|8329.14|8449.28|8329.28|8449.08|8329.08|8
1653760770000|2022-05-28 17:59:30|8449.19|8329.19|8448.85|8328.85|8449.19|8329.19|8448.84|8328.84|10
1653760780000|2022-05-28 17:59:40|8448.97|8328.97|8448.81|8328.81|8448.97|8328.97|8448.81|8328.81|7
1653760790000|2022-05-28 17:59:50|8448.73|8328.73|8448.82|8328.82|8448.95|8328.95|8448.7|8328.7|9
1653760800000|2022-05-28 18:00:00|8448.95|8328.95|8449.89|8329.89|8449.9|8329.9|8448.95|8328.95|10
1653760810000|2022-05-28 18:00:10|8449.91|8329.91|8449.73|8329.73|8449.92|8329.92|8449.64|8329.64|10
1653760820000|2022-05-28 18:00:20|8449.76|8329.76|8450.14|8330.14|8450.14|8330.14|8449.74|8329.74|9
1653760830000|2022-05-28 18:00:30|8450.18|8330.18|8450.84|8330.84|8450.84|8330.84|8450.03|8330.03|8
1653760840000|2022-05-28 18:00:40|8451.12|8331.12|8451.36|8331.36|8451.7|8331.7|8451.12|8331.12|9
1653760850000|2022-05-28 18:00:50|8451.32|8331.32|8454.05|8334.05|8454.05|8334.05|8451.26|8331.26|10
1653760860000|2022-05-28 18:01:00|8454.23|8334.23|8456.75|8336.75|8456.75|8336.75|8454.21|8334.21|10
1653760870000|2022-05-28 18:01:10|8457.01|8337.01|8458.13|8338.13|8458.13|8338.13|8457.01|8337.01|10
1653760880000|2022-05-28 18:01:20|8458.43|8338.43|8463.34|8343.34|8463.34|8343.34|8458.43|8338.43|9
1653760890000|2022-05-28 18:01:30|8463.5|8343.5|8463.69|8343.69|8464.56|8344.56|8463.35|8343.35|9
1653760900000|2022-05-28 18:01:40|8463.64|8343.64|8463.66|8343.66|8463.66|8343.66|8463.14|8343.14|9
1653760910000|2022-05-28 18:01:50|8463.62|8343.62|8465.26|8345.26|8465.26|8345.26|8463.62|8343.62|10
1653760920000|2022-05-28 18:02:00|8465.33|8345.33|8465.23|8345.23|8465.37|8345.37|8465.23|8345.23|9
1653760930000|2022-05-28 18:02:10|8465.11|8345.11|8465.12|8345.12|8465.15|8345.15|8464.98|8344.98|9
1653760940000|2022-05-28 18:02:20|8465.13|8345.13|8464.77|8344.77|8465.13|8345.13|8464.77|8344.77|4
1653760950000|2022-05-28 18:02:30|8464.67|8344.67|8464.79|8344.79|8464.79|8344.79|8464.33|8344.33|10
1653760960000|2022-05-28 18:02:40|8464.62|8344.62|8464.72|8344.72|8464.72|8344.72|8464.57|8344.57|8
1653760970000|2022-05-28 18:02:50|8464.55|8344.55|8465.72|8345.72|8465.72|8345.72|8464.47|8344.47|10
1653760980000|2022-05-28 18:03:00|8465.79|8345.79|8465.27|8345.27|8466.26|8346.26|8465.27|8345.27|7
1653760990000|2022-05-28 18:03:10|8465.09|8345.09|8464.22|8344.22|8465.09|8345.09|8464.17|8344.17|10
1653761000000|2022-05-28 18:03:20|8464.24|8344.24|8464|8344|8464.37|8344.37|8464|8344|10
1653761010000|2022-05-28 18:03:30|8464.02|8344.02|8464.02|8344.02|8464.45|8344.45|8463.71|8343.71|9
1653761020000|2022-05-28 18:03:40|8463.93|8343.93|8463.48|8343.48|8463.93|8343.93|8463.38|8343.38|6
1653761030000|2022-05-28 18:03:50|8463.44|8343.44|8463.36|8343.36|8463.45|8343.45|8463.23|8343.23|8
1653761040000|2022-05-28 18:04:00|8463.35|8343.35|8463.2|8343.2|8463.37|8343.37|8463.11|8343.11|8
1653761050000|2022-05-28 18:04:10|8462.92|8342.92|8462.09|8342.09|8462.92|8342.92|8462.09|8342.09|10
1653761060000|2022-05-28 18:04:20|8462.05|8342.05|8461.09|8341.09|8462.05|8342.05|8461.09|8341.09|9
1653761070000|2022-05-28 18:04:30|8461.08|8341.08|8461.61|8341.61|8461.61|8341.61|8461.03|8341.03|6
1653761080000|2022-05-28 18:04:40|8461.56|8341.56|8463.33|8343.33|8463.33|8343.33|8461.56|8341.56|9
1653761090000|2022-05-28 18:04:50|8463.34|8343.34|8463.65|8343.65|8463.65|8343.65|8463.23|8343.23|10
1653761100000|2022-05-28 18:05:00|8463.71|8343.71|8465.94|8345.94|8465.94|8345.94|8463.71|8343.71|10
1653761110000|2022-05-28 18:05:10|8466.04|8346.04|8467.98|8347.98|8468.89|8348.89|8466.04|8346.04|10
1653761120000|2022-05-28 18:05:20|8468.77|8348.77|8470.64|8350.64|8470.64|8350.64|8468.77|8348.77|10
1653761130000|2022-05-28 18:05:30|8470.7|8350.7|8471.77|8351.77|8471.77|8351.77|8470.7|8350.7|9
1653761140000|2022-05-28 18:05:40|8471.93|8351.93|8472.6|8352.6|8472.6|8352.6|8471.93|8351.93|10
1653761150000|2022-05-28 18:05:50|8472.66|8352.66|8473.5|8353.5|8473.5|8353.5|8472.66|8352.66|10
1653761160000|2022-05-28 18:06:00|8473.59|8353.59|8472.95|8352.95|8473.73|8353.73|8472.95|8352.95|9
1653761170000|2022-05-28 18:06:10|8472.96|8352.96|8472.66|8352.66|8472.96|8352.96|8472.66|8352.66|8
1653761180000|2022-05-28 18:06:20|8472.69|8352.69|8472.71|8352.71|8472.72|8352.72|8472.29|8352.29|10
1653761190000|2022-05-28 18:06:30|8472.67|8352.67|8472.28|8352.28|8472.84|8352.84|8472.28|8352.28|10
1653761200000|2022-05-28 18:06:40|8472.25|8352.25|8472.16|8352.16|8472.34|8352.34|8472.11|8352.11|9
1653761210000|2022-05-28 18:06:50|8472.14|8352.14|8472.28|8352.28|8472.34|8352.34|8472.02|8352.02|9
1653761220000|2022-05-28 18:07:00|8472.29|8352.29|8470.88|8350.88|8472.35|8352.35|8470.88|8350.88|7
1653761230000|2022-05-28 18:07:10|8470.75|8350.75|8470.72|8350.72|8470.75|8350.75|8470.5|8350.5|8
1653761240000|2022-05-28 18:07:20|8470.73|8350.73|8472.06|8352.06|8472.06|8352.06|8470.73|8350.73|10
1653761250000|2022-05-28 18:07:30|8472.31|8352.31|8472.33|8352.33|8472.4|8352.4|8472.28|8352.28|6
1653761260000|2022-05-28 18:07:40|8472.35|8352.35|8471.8|8351.8|8472.35|8352.35|8471.8|8351.8|10
1653761270000|2022-05-28 18:07:50|8471.77|8351.77|8471.23|8351.23|8471.77|8351.77|8471.16|8351.16|10
1653761280000|2022-05-28 18:08:00|8471.12|8351.12|8469.33|8349.33|8471.47|8351.47|8469.33|8349.33|9
1653761290000|2022-05-28 18:08:10|8469.08|8349.08|8468.33|8348.33|8469.08|8349.08|8468.33|8348.33|10
1653761300000|2022-05-28 18:08:20|8468.18|8348.18|8466.06|8346.06|8468.25|8348.25|8466.06|8346.06|10
1653761310000|2022-05-28 18:08:30|8465.73|8345.73|8464.25|8344.25|8465.73|8345.73|8464.25|8344.25|9
1653761320000|2022-05-28 18:08:40|8464.18|8344.18|8463.67|8343.67|8464.18|8344.18|8463.32|8343.32|10
1653761330000|2022-05-28 18:08:50|8464.01|8344.01|8466.55|8346.55|8466.55|8346.55|8464.01|8344.01|10
1653761340000|2022-05-28 18:09:00|8466.33|8346.33|8466.62|8346.62|8466.62|8346.62|8466.3|8346.3|8
1653761350000|2022-05-28 18:09:10|8466.44|8346.44|8466.54|8346.54|8466.54|8346.54|8466.11|8346.11|10
1653761360000|2022-05-28 18:09:20|8466.51|8346.51|8466.28|8346.28|8466.51|8346.51|8466.08|8346.08|9
1653761370000|2022-05-28 18:09:30|8466.23|8346.23|8465.56|8345.56|8466.31|8346.31|8465.56|8345.56|9
1653761380000|2022-05-28 18:09:40|8465.57|8345.57|8465.57|8345.57|8465.61|8345.61|8465.46|8345.46|6
1653761390000|2022-05-28 18:09:50|8465.49|8345.49|8465.42|8345.42|8465.62|8345.62|8465.27|8345.27|9
1653761400000|2022-05-28 18:10:00|8465.45|8345.45|8465.55|8345.55|8465.67|8345.67|8465.42|8345.42|8
1653761410000|2022-05-28 18:10:10|8465.5|8345.5|8465.6|8345.6|8465.6|8345.6|8465.48|8345.48|6
1653761420000|2022-05-28 18:10:20|8465.52|8345.52|8465.96|8345.96|8465.96|8345.96|8465.51|8345.51|8
1653761430000|2022-05-28 18:10:30|8465.82|8345.82|8466.23|8346.23|8466.47|8346.47|8465.77|8345.77|8
1653761440000|2022-05-28 18:10:40|8466.09|8346.09|8464.4|8344.4|8466.09|8346.09|8464.4|8344.4|9
1653761450000|2022-05-28 18:10:50|8464.36|8344.36|8464.1|8344.1|8464.43|8344.43|8464.05|8344.05|10
1653761460000|2022-05-28 18:11:00|8464.18|8344.18|8463.29|8343.29|8464.18|8344.18|8463.29|8343.29|9
1653761470000|2022-05-28 18:11:10|8463.32|8343.32|8463.81|8343.81|8463.81|8343.81|8463.26|8343.26|10
1653761480000|2022-05-28 18:11:20|8463.95|8343.95|8464.21|8344.21|8464.28|8344.28|8463.9|8343.9|10
1653761490000|2022-05-28 18:11:30|8464.26|8344.26|8463.94|8343.94|8464.26|8344.26|8463.94|8343.94|9
1653761500000|2022-05-28 18:11:40|8464.01|8344.01|8464|8344|8464.06|8344.06|8463.95|8343.95|7
1653761510000|2022-05-28 18:11:50|8464.02|8344.02|8463.31|8343.31|8464.02|8344.02|8463.17|8343.17|8
1653761520000|2022-05-28 18:12:00|8463.1|8343.1|8463.24|8343.24|8463.33|8343.33|8463.07|8343.07|8
1653761530000|2022-05-28 18:12:10|8463.42|8343.42|8463.43|8343.43|8463.57|8343.57|8463.37|8343.37|9
1653761540000|2022-05-28 18:12:20|8463.22|8343.22|8463.87|8343.87|8463.87|8343.87|8463.22|8343.22|9
1653761550000|2022-05-28 18:12:30|8463.88|8343.88|8464.11|8344.11|8464.21|8344.21|8463.88|8343.88|8
1653761560000|2022-05-28 18:12:40|8464.15|8344.15|8464.04|8344.04|8464.29|8344.29|8464.02|8344.02|10
1653761570000|2022-05-28 18:12:50|8464.07|8344.07|8466.41|8346.41|8466.41|8346.41|8463.74|8343.74|10
1653761580000|2022-05-28 18:13:00|8466.72|8346.72|8467.82|8347.82|8467.82|8347.82|8466.72|8346.72|10
1653761590000|2022-05-28 18:13:10|8467.58|8347.58|8467.72|8347.72|8467.81|8347.81|8467.53|8347.53|10
1653761600000|2022-05-28 18:13:20|8467.69|8347.69|8467.85|8347.85|8467.93|8347.93|8467.69|8347.69|8
1653761610000|2022-05-28 18:13:30|8467.75|8347.75|8467.74|8347.74|8467.75|8347.75|8467.59|8347.59|9
1653761620000|2022-05-28 18:13:40|8467.78|8347.78|8467.88|8347.88|8467.88|8347.88|8467.77|8347.77|7
1653761630000|2022-05-28 18:13:50|8467.87|8347.87|8467.76|8347.76|8467.88|8347.88|8467.76|8347.76|5
1653761640000|2022-05-28 18:14:00|8467.71|8347.71|8468.78|8348.78|8468.85|8348.85|8467.71|8347.71|9
1653761650000|2022-05-28 18:14:10|8468.82|8348.82|8470.58|8350.58|8470.58|8350.58|8468.76|8348.76|8
1653761660000|2022-05-28 18:14:20|8470.72|8350.72|8472.5|8352.5|8472.5|8352.5|8470.72|8350.72|10
1653761670000|2022-05-28 18:14:30|8472.53|8352.53|8473.7|8353.7|8473.7|8353.7|8472.53|8352.53|9
1653761680000|2022-05-28 18:14:40|8473.9|8353.9|8475.08|8355.08|8475.14|8355.14|8473.9|8353.9|9
1653761690000|2022-05-28 18:14:50|8475.18|8355.18|8475.4|8355.4|8475.4|8355.4|8475.06|8355.06|7
1653761700000|2022-05-28 18:15:00|8475.5|8355.5|8475.79|8355.79|8475.79|8355.79|8475.4|8355.4|4
1653761710000|2022-05-28 18:15:10|8476.36|8356.36|8475.71|8355.71|8476.36|8356.36|8475.38|8355.38|9
1653761720000|2022-05-28 18:15:20|8475.73|8355.73|8477.58|8357.58|8477.58|8357.58|8475.65|8355.65|8
1653761730000|2022-05-28 18:15:30|8477.68|8357.68|8477.83|8357.83|8478.05|8358.05|8477.68|8357.68|10
1653761740000|2022-05-28 18:15:40|8477.73|8357.73|8478.2|8358.2|8478.51|8358.51|8477.73|8357.73|10
1653761750000|2022-05-28 18:15:50|8478.29|8358.29|8478.3|8358.3|8478.32|8358.32|8477.86|8357.86|9
1653761760000|2022-05-28 18:16:00|8478.2|8358.2|8474.86|8354.86|8478.2|8358.2|8474.86|8354.86|10
1653761770000|2022-05-28 18:16:10|8474.43|8354.43|8473.61|8353.61|8474.43|8354.43|8473.49|8353.49|10
1653761780000|2022-05-28 18:16:20|8473.71|8353.71|8474.07|8354.07|8474.07|8354.07|8473.03|8353.03|6
1653761790000|2022-05-28 18:16:30|8474.4|8354.4|8478.03|8358.03|8478.03|8358.03|8474.4|8354.4|10
1653761800000|2022-05-28 18:16:40|8478.05|8358.05|8479.01|8359.01|8479.01|8359.01|8478.02|8358.02|10
1653761810000|2022-05-28 18:16:50|8479.12|8359.12|8479.9|8359.9|8479.9|8359.9|8479.09|8359.09|10
1653761820000|2022-05-28 18:17:00|8480.27|8360.27|8481.5|8361.5|8481.6|8361.6|8480.27|8360.27|10
1653761830000|2022-05-28 18:17:10|8481.71|8361.71|8483.75|8363.75|8483.75|8363.75|8481.71|8361.71|10
1653761840000|2022-05-28 18:17:20|8483.86|8363.86|8485.18|8365.18|8485.72|8365.72|8483.86|8363.86|10
1653761850000|2022-05-28 18:17:30|8485.39|8365.39|8484.09|8364.09|8485.49|8365.49|8484.09|8364.09|8
1653761860000|2022-05-28 18:17:40|8484.24|8364.24|8483.25|8363.25|8484.24|8364.24|8483.25|8363.25|10
1653761870000|2022-05-28 18:17:50|8483.22|8363.22|8482.96|8362.96|8483.31|8363.31|8482.96|8362.96|10
1653761880000|2022-05-28 18:18:00|8483.05|8363.05|8482.84|8362.84|8483.05|8363.05|8482.84|8362.84|8
1653761890000|2022-05-28 18:18:10|8482.74|8362.74|8483.45|8363.45|8483.45|8363.45|8482.67|8362.67|10
1653761900000|2022-05-28 18:18:20|8483.56|8363.56|8483.57|8363.57|8483.63|8363.63|8483.46|8363.46|7
1653761910000|2022-05-28 18:18:30|8484.05|8364.05|8484.3|8364.3|8484.41|8364.41|8484.05|8364.05|9
1653761920000|2022-05-28 18:18:40|8484.51|8364.51|8485.42|8365.42|8485.42|8365.42|8484.51|8364.51|9
1653761930000|2022-05-28 18:18:50|8485.53|8365.53|8485.31|8365.31|8485.53|8365.53|8485.17|8365.17|9
1653761940000|2022-05-28 18:19:00|8485.41|8365.41|8485.13|8365.13|8485.41|8365.41|8485.1|8365.1|6
1653761950000|2022-05-28 18:19:10|8485.23|8365.23|8484.49|8364.49|8485.23|8365.23|8484.49|8364.49|9
1653761960000|2022-05-28 18:19:20|8484.45|8364.45|8484.53|8364.53|8484.57|8364.57|8484.37|8364.37|8
1653761970000|2022-05-28 18:19:30|8484.51|8364.51|8484.34|8364.34|8484.58|8364.58|8484.26|8364.26|9
1653761980000|2022-05-28 18:19:40|8484.44|8364.44|8484.36|8364.36|8484.53|8364.53|8484.36|8364.36|8
1653761990000|2022-05-28 18:19:50|8484.43|8364.43|8483.44|8363.44|8484.43|8364.43|8483.42|8363.42|8
1653762000000|2022-05-28 18:20:00|8483.49|8363.49|8483.58|8363.58|8483.58|8363.58|8483.42|8363.42|6
1653762010000|2022-05-28 18:20:10|8483.57|8363.57|8483.55|8363.55|8483.64|8363.64|8483.55|8363.55|5
1653762020000|2022-05-28 18:20:20|8483.6|8363.6|8483.6|8363.6|8483.68|8363.68|8483.59|8363.59|6
1653762030000|2022-05-28 18:20:30|8483.61|8363.61|8483.31|8363.31|8483.61|8363.61|8483.21|8363.21|7
1653762040000|2022-05-28 18:20:40|8483.33|8363.33|8483.44|8363.44|8483.52|8363.52|8483.33|8363.33|6
1653762050000|2022-05-28 18:20:50|8483.37|8363.37|8482.75|8362.75|8483.37|8363.37|8482.75|8362.75|7
1653762060000|2022-05-28 18:21:00|8482.82|8362.82|8482.85|8362.85|8482.85|8362.85|8482.75|8362.75|6
1653762070000|2022-05-28 18:21:10|8483.05|8363.05|8482.95|8362.95|8483.08|8363.08|8482.95|8362.95|10
1653762080000|2022-05-28 18:21:20|8482.87|8362.87|8482.92|8362.92|8482.92|8362.92|8482.75|8362.75|8
1653762090000|2022-05-28 18:21:30|8482.94|8362.94|8483.22|8363.22|8483.22|8363.22|8482.94|8362.94|5
1653762100000|2022-05-28 18:21:40|8483.23|8363.23|8483.29|8363.29|8483.5|8363.5|8483.22|8363.22|9
1653762110000|2022-05-28 18:21:50|8483.33|8363.33|8483.54|8363.54|8483.54|8363.54|8483.33|8363.33|9
1653762120000|2022-05-28 18:22:00|8483.53|8363.53|8482.93|8362.93|8483.53|8363.53|8482.85|8362.85|10
1653762130000|2022-05-28 18:22:10|8482.92|8362.92|8484.03|8364.03|8484.03|8364.03|8482.89|8362.89|4
1653762140000|2022-05-28 18:22:20|8484.53|8364.53|8485.52|8365.52|8485.63|8365.63|8484.53|8364.53|10
1653762150000|2022-05-28 18:22:30|8485.61|8365.61|8485.39|8365.39|8485.63|8365.63|8485.39|8365.39|9
1653762160000|2022-05-28 18:22:40|8485.64|8365.64|8486.68|8366.68|8486.68|8366.68|8485.64|8365.64|10
1653762170000|2022-05-28 18:22:50|8486.76|8366.76|8487.34|8367.34|8487.34|8367.34|8486.76|8366.76|8
1653762180000|2022-05-28 18:23:00|8487.38|8367.38|8487.48|8367.48|8487.59|8367.59|8487.38|8367.38|6
1653762190000|2022-05-28 18:23:10|8487.44|8367.44|8487.17|8367.17|8487.44|8367.44|8486.95|8366.95|10
1653762200000|2022-05-28 18:23:20|8487.08|8367.08|8486.86|8366.86|8487.08|8367.08|8486.64|8366.64|7
1653762210000|2022-05-28 18:23:30|8486.87|8366.87|8485.77|8365.77|8486.87|8366.87|8485.77|8365.77|10
1653762220000|2022-05-28 18:23:40|8485.69|8365.69|8485.12|8365.12|8485.69|8365.69|8485.12|8365.12|9
1653762230000|2022-05-28 18:23:50|8485.08|8365.08|8485.81|8365.81|8485.81|8365.81|8484.84|8364.84|8
1653762240000|2022-05-28 18:24:00|8485.98|8365.98|8486.26|8366.26|8486.56|8366.56|8485.98|8365.98|10
1653762250000|2022-05-28 18:24:10|8486.22|8366.22|8486.05|8366.05|8486.23|8366.23|8486.05|8366.05|4
1653762260000|2022-05-28 18:24:20|8485.96|8365.96|8485.63|8365.63|8485.96|8365.96|8485.63|8365.63|5
1653762270000|2022-05-28 18:24:30|8485.34|8365.34|8484.5|8364.5|8485.34|8365.34|8484.49|8364.49|10
1653762280000|2022-05-28 18:24:40|8484.49|8364.49|8483.9|8363.9|8484.49|8364.49|8483.81|8363.81|10
1653762290000|2022-05-28 18:24:50|8483.97|8363.97|8483.45|8363.45|8484.03|8364.03|8483.39|8363.39|9
1653762300000|2022-05-28 18:25:00|8483.46|8363.46|8483.3|8363.3|8483.47|8363.47|8483.21|8363.21|8
1653762310000|2022-05-28 18:25:10|8483.53|8363.53|8486.77|8366.77|8486.77|8366.77|8483.53|8363.53|9
1653762320000|2022-05-28 18:25:20|8486.78|8366.78|8488.06|8368.06|8488.06|8368.06|8486.78|8366.78|8
1653762330000|2022-05-28 18:25:30|8488.08|8368.08|8488.81|8368.81|8488.88|8368.88|8488.08|8368.08|9
1653762340000|2022-05-28 18:25:40|8488.78|8368.78|8488.06|8368.06|8488.79|8368.79|8488.01|8368.01|8
1653762350000|2022-05-28 18:25:50|8488.04|8368.04|8488.15|8368.15|8488.25|8368.25|8487.99|8367.99|8
1653762360000|2022-05-28 18:26:00|8488.11|8368.11|8488.16|8368.16|8488.35|8368.35|8488.11|8368.11|10
1653762370000|2022-05-28 18:26:10|8488.1|8368.1|8487.45|8367.45|8488.15|8368.15|8487.45|8367.45|8
1653762380000|2022-05-28 18:26:20|8487.42|8367.42|8486.45|8366.45|8487.55|8367.55|8486.38|8366.38|10
1653762390000|2022-05-28 18:26:30|8486.44|8366.44|8486.12|8366.12|8486.46|8366.46|8486.12|8366.12|10
1653762400000|2022-05-28 18:26:40|8486.19|8366.19|8486.03|8366.03|8486.19|8366.19|8485.94|8365.94|10
1653762410000|2022-05-28 18:26:50|8486|8366|8486.39|8366.39|8486.39|8366.39|8485.8|8365.8|9
1653762420000|2022-05-28 18:27:00|8486.44|8366.44|8487.35|8367.35|8487.35|8367.35|8486.44|8366.44|9
1653762430000|2022-05-28 18:27:10|8487.36|8367.36|8487.49|8367.49|8487.49|8367.49|8487.13|8367.13|8
1653762440000|2022-05-28 18:27:20|8487.56|8367.56|8487.81|8367.81|8487.81|8367.81|8487.53|8367.53|6
1653762450000|2022-05-28 18:27:30|8487.88|8367.88|8487.38|8367.38|8487.88|8367.88|8487.38|8367.38|7
1653762460000|2022-05-28 18:27:40|8487.45|8367.45|8487.62|8367.62|8487.62|8367.62|8487.44|8367.44|7
1653762470000|2022-05-28 18:27:50|8487.63|8367.63|8487.74|8367.74|8487.77|8367.77|8487.63|8367.63|8
1653762480000|2022-05-28 18:28:00|8487.71|8367.71|8488.15|8368.15|8488.17|8368.17|8487.69|8367.69|9
1653762490000|2022-05-28 18:28:10|8488.05|8368.05|8488.39|8368.39|8488.39|8368.39|8488.03|8368.03|7
1653762500000|2022-05-28 18:28:20|8488.41|8368.41|8488.26|8368.26|8488.41|8368.41|8488.26|8368.26|6
1653762510000|2022-05-28 18:28:30|8488.23|8368.23|8488.65|8368.65|8488.65|8368.65|8488.2|8368.2|10
1653762520000|2022-05-28 18:28:40|8488.63|8368.63|8486.74|8366.74|8488.63|8368.63|8486.74|8366.74|10
1653762530000|2022-05-28 18:28:50|8486.68|8366.68|8484.6|8364.6|8486.68|8366.68|8484.6|8364.6|10
1653762540000|2022-05-28 18:29:00|8484.49|8364.49|8483.88|8363.88|8484.49|8364.49|8483.88|8363.88|10
1653762550000|2022-05-28 18:29:10|8483.94|8363.94|8484.54|8364.54|8484.54|8364.54|8483.94|8363.94|9
1653762560000|2022-05-28 18:29:20|8484.55|8364.55|8484.55|8364.55|8484.6|8364.6|8484.43|8364.43|9
1653762570000|2022-05-28 18:29:30|8484.58|8364.58|8484.83|8364.83|8484.89|8364.89|8484.58|8364.58|8
1653762580000|2022-05-28 18:29:40|8484.8|8364.8|8484.92|8364.92|8484.92|8364.92|8484.7|8364.7|8
1653762590000|2022-05-28 18:29:50|8484.98|8364.98|8485.04|8365.04|8485.1|8365.1|8484.92|8364.92|7
1653762600000|2022-05-28 18:30:00|8485|8365|8484.95|8364.95|8485.04|8365.04|8484.95|8364.95|9
1653762610000|2022-05-28 18:30:10|8484.91|8364.91|8485.2|8365.2|8485.2|8365.2|8484.89|8364.89|6
1653762620000|2022-05-28 18:30:20|8485.16|8365.16|8485.77|8365.77|8485.77|8365.77|8485.16|8365.16|9
1653762630000|2022-05-28 18:30:30|8485.91|8365.91|8486.95|8366.95|8486.95|8366.95|8485.91|8365.91|9
1653762640000|2022-05-28 18:30:40|8487.1|8367.1|8487.42|8367.42|8487.42|8367.42|8487.09|8367.09|9
1653762650000|2022-05-28 18:30:50|8487.44|8367.44|8488.52|8368.52|8488.52|8368.52|8486.83|8366.83|9
1653762660000|2022-05-28 18:31:00|8488.92|8368.92|8491.13|8371.13|8491.13|8371.13|8488.92|8368.92|10
1653762670000|2022-05-28 18:31:10|8491.88|8371.88|8492.41|8372.41|8492.52|8372.52|8491.88|8371.88|8
1653762680000|2022-05-28 18:31:20|8492.38|8372.38|8494.35|8374.35|8494.37|8374.37|8492.38|8372.38|9
1653762690000|2022-05-28 18:31:30|8494.59|8374.59|8494.3|8374.3|8495.11|8375.11|8494.3|8374.3|7
1653762700000|2022-05-28 18:31:40|8493.91|8373.91|8493.69|8373.69|8493.98|8373.98|8493.65|8373.65|10
1653762710000|2022-05-28 18:31:50|8494.46|8374.46|8496.43|8376.43|8496.43|8376.43|8494.46|8374.46|10
1653762720000|2022-05-28 18:32:00|8496.49|8376.49|8495.93|8375.93|8496.61|8376.61|8495.84|8375.84|10
1653762730000|2022-05-28 18:32:10|8495.86|8375.86|8496.98|8376.98|8497.05|8377.05|8495.83|8375.83|10
1653762740000|2022-05-28 18:32:20|8497.09|8377.09|8498.53|8378.53|8498.53|8378.53|8497.09|8377.09|9
1653762750000|2022-05-28 18:32:30|8498.72|8378.72|8498.51|8378.51|8498.83|8378.83|8498.51|8378.51|9
1653762760000|2022-05-28 18:32:40|8498.43|8378.43|8498.49|8378.49|8498.62|8378.62|8498.37|8378.37|8
1653762770000|2022-05-28 18:32:50|8498.51|8378.51|8498.14|8378.14|8498.53|8378.53|8498.14|8378.14|8
1653762780000|2022-05-28 18:33:00|8498.11|8378.11|8497.96|8377.96|8498.29|8378.29|8497.95|8377.95|9
1653762790000|2022-05-28 18:33:10|8497.75|8377.75|8496.83|8376.83|8497.8|8377.8|8496.78|8376.78|10
1653762800000|2022-05-28 18:33:20|8496.82|8376.82|8496.65|8376.65|8496.82|8376.82|8496.65|8376.65|7
1653762810000|2022-05-28 18:33:30|8496.66|8376.66|8496.79|8376.79|8496.9|8376.9|8496.56|8376.56|9
1653762820000|2022-05-28 18:33:40|8496.88|8376.88|8497.41|8377.41|8497.41|8377.41|8496.88|8376.88|10
1653762830000|2022-05-28 18:33:50|8497.45|8377.45|8498.49|8378.49|8498.49|8378.49|8497.43|8377.43|10
1653762840000|2022-05-28 18:34:00|8499.11|8379.11|8500.26|8380.26|8500.26|8380.26|8499.03|8379.03|10
1653762850000|2022-05-28 18:34:10|8500.27|8380.27|8500.45|8380.45|8500.76|8380.76|8500.27|8380.27|8
1653762860000|2022-05-28 18:34:20|8500.41|8380.41|8500.15|8380.15|8500.41|8380.41|8500.15|8380.15|8
1653762870000|2022-05-28 18:34:30|8500.04|8380.04|8500.49|8380.49|8500.52|8380.52|8499.88|8379.88|10
1653762880000|2022-05-28 18:34:40|8500.45|8380.45|8499.78|8379.78|8500.67|8380.67|8499.78|8379.78|8
1653762890000|2022-05-28 18:34:50|8499.81|8379.81|8499.9|8379.9|8499.94|8379.94|8499.81|8379.81|9
1653762900000|2022-05-28 18:35:00|8499.86|8379.86|8499.31|8379.31|8499.86|8379.86|8499.31|8379.31|9
1653762910000|2022-05-28 18:35:10|8499.17|8379.17|8498.61|8378.61|8499.19|8379.19|8498.61|8378.61|8
1653762920000|2022-05-28 18:35:20|8498.62|8378.62|8497.98|8377.98|8498.62|8378.62|8497.98|8377.98|9
1653762930000|2022-05-28 18:35:30|8497.97|8377.97|8497.7|8377.7|8497.97|8377.97|8497.66|8377.66|7
1653762940000|2022-05-28 18:35:40|8497.62|8377.62|8496.76|8376.76|8497.73|8377.73|8496.76|8376.76|8
1653762950000|2022-05-28 18:35:50|8496.72|8376.72|8496.38|8376.38|8496.72|8376.72|8496.38|8376.38|10
1653762960000|2022-05-28 18:36:00|8496.44|8376.44|8495.74|8375.74|8496.65|8376.65|8495.74|8375.74|9
1653762970000|2022-05-28 18:36:10|8495.61|8375.61|8497.03|8377.03|8497.03|8377.03|8495.47|8375.47|8
1653762980000|2022-05-28 18:36:20|8498.82|8378.82|8501.64|8381.64|8501.64|8381.64|8498.82|8378.82|10
1653762990000|2022-05-28 18:36:30|8501.62|8381.62|8502.61|8382.61|8502.71|8382.71|8501.55|8381.55|10
1653763000000|2022-05-28 18:36:40|8502.63|8382.63|8503.16|8383.16|8503.49|8383.49|8502.63|8382.63|10
1653763010000|2022-05-28 18:36:50|8503.17|8383.17|8503.43|8383.43|8503.43|8383.43|8503.14|8383.14|5
1653763020000|2022-05-28 18:37:00|8503.45|8383.45|8504.15|8384.15|8504.15|8384.15|8503.45|8383.45|7
1653763030000|2022-05-28 18:37:10|8504.17|8384.17|8505.35|8385.35|8505.35|8385.35|8504.17|8384.17|10
1653763040000|2022-05-28 18:37:20|8505.43|8385.43|8505.8|8385.8|8506.18|8386.18|8505.35|8385.35|10
1653763050000|2022-05-28 18:37:30|8505.66|8385.66|8506.53|8386.53|8506.53|8386.53|8505.66|8385.66|9
1653763060000|2022-05-28 18:37:40|8506.5|8386.5|8506.8|8386.8|8506.8|8386.8|8506.5|8386.5|8
1653763070000|2022-05-28 18:37:50|8506.76|8386.76|8506.91|8386.91|8506.91|8386.91|8506.69|8386.69|8
1653763080000|2022-05-28 18:38:00|8506.85|8386.85|8506.22|8386.22|8506.85|8386.85|8506.17|8386.17|8
1653763090000|2022-05-28 18:38:10|8506.13|8386.13|8506.12|8386.12|8506.17|8386.17|8506.11|8386.11|5
1653763100000|2022-05-28 18:38:20|8506.22|8386.22|8506.19|8386.19|8506.27|8386.27|8506.18|8386.18|9
1653763110000|2022-05-28 18:38:30|8506.2|8386.2|8505.79|8385.79|8506.89|8386.89|8505.79|8385.79|10
1653763120000|2022-05-28 18:38:40|8505.22|8385.22|8504.01|8384.01|8505.22|8385.22|8504.01|8384.01|9
1653763130000|2022-05-28 18:38:50|8503.89|8383.89|8503.23|8383.23|8503.89|8383.89|8503.23|8383.23|9
1653763140000|2022-05-28 18:39:00|8503.35|8383.35|8503.3|8383.3|8503.4|8383.4|8503.18|8383.18|7
1653763150000|2022-05-28 18:39:10|8503.05|8383.05|8503.21|8383.21|8503.47|8383.47|8503.01|8383.01|9
1653763160000|2022-05-28 18:39:20|8503.24|8383.24|8503.24|8383.24|8503.47|8383.47|8503.24|8383.24|9
1653763170000|2022-05-28 18:39:30|8503.21|8383.21|8503.26|8383.26|8503.33|8383.33|8503.21|8383.21|5
1653763180000|2022-05-28 18:39:40|8503.28|8383.28|8503.65|8383.65|8503.65|8383.65|8503.28|8383.28|8
1653763190000|2022-05-28 18:39:50|8503.78|8383.78|8503.4|8383.4|8503.78|8383.78|8503.37|8383.37|10
1653763200000|2022-05-28 18:40:00|8503.35|8383.35|8503.93|8383.93|8503.93|8383.93|8503.35|8383.35|9
1653763210000|2022-05-28 18:40:10|8503.85|8383.85|8503.74|8383.74|8503.89|8383.89|8503.6|8383.6|10
1653763220000|2022-05-28 18:40:20|8503.78|8383.78|8503.63|8383.63|8503.78|8383.78|8503.62|8383.62|9
1653763230000|2022-05-28 18:40:30|8503.78|8383.78|8504.1|8384.1|8504.1|8384.1|8503.78|8383.78|9
1653763240000|2022-05-28 18:40:40|8504.12|8384.12|8503.87|8383.87|8504.19|8384.19|8503.82|8383.82|9
1653763250000|2022-05-28 18:40:50|8503.83|8383.83|8503.65|8383.65|8503.83|8383.83|8503.65|8383.65|6
1653763260000|2022-05-28 18:41:00|8503.71|8383.71|8501.44|8381.44|8503.73|8383.73|8501.44|8381.44|9
1653763270000|2022-05-28 18:41:10|8501.38|8381.38|8500.08|8380.08|8501.38|8381.38|8500.08|8380.08|10
1653763280000|2022-05-28 18:41:20|8500|8380|8500.52|8380.52|8500.58|8380.58|8499.97|8379.97|10
1653763290000|2022-05-28 18:41:30|8500.36|8380.36|8500.23|8380.23|8500.53|8380.53|8500.23|8380.23|10
1653763300000|2022-05-28 18:41:40|8500.24|8380.24|8501.95|8381.95|8501.95|8381.95|8500.14|8380.14|8
1653763310000|2022-05-28 18:41:50|8502.06|8382.06|8502.08|8382.08|8502.08|8382.08|8502.02|8382.02|4
1653763320000|2022-05-28 18:42:00|8502.11|8382.11|8503.19|8383.19|8503.19|8383.19|8502.11|8382.11|9
1653763330000|2022-05-28 18:42:10|8503.26|8383.26|8503.55|8383.55|8503.55|8383.55|8503.26|8383.26|4
1653763340000|2022-05-28 18:42:20|8503.54|8383.54|8503.68|8383.68|8503.7|8383.7|8503.54|8383.54|9
1653763350000|2022-05-28 18:42:30|8503.87|8383.87|8504.47|8384.47|8504.47|8384.47|8503.77|8383.77|9
1653763360000|2022-05-28 18:42:40|8504.57|8384.57|8504.28|8384.28|8504.59|8384.59|8504.28|8384.28|8
1653763370000|2022-05-28 18:42:50|8504.46|8384.46|8504.1|8384.1|8504.51|8384.51|8504.08|8384.08|9
1653763380000|2022-05-28 18:43:00|8504.06|8384.06|8503.22|8383.22|8504.06|8384.06|8503.22|8383.22|8
1653763390000|2022-05-28 18:43:10|8503.17|8383.17|8502.26|8382.26|8503.17|8383.17|8502.26|8382.26|9
1653763400000|2022-05-28 18:43:20|8502.25|8382.25|8501.73|8381.73|8502.25|8382.25|8501.73|8381.73|8
1653763410000|2022-05-28 18:43:30|8500.98|8380.98|8498.2|8378.2|8500.98|8380.98|8498.2|8378.2|10
1653763420000|2022-05-28 18:43:40|8498.19|8378.19|8494.9|8374.9|8498.19|8378.19|8494.9|8374.9|10
1653763430000|2022-05-28 18:43:50|8494.28|8374.28|8493.21|8373.21|8494.28|8374.28|8492.95|8372.95|10
1653763440000|2022-05-28 18:44:00|8493.24|8373.24|8493.16|8373.16|8493.39|8373.39|8493.04|8373.04|10
1653763450000|2022-05-28 18:44:10|8493.27|8373.27|8493.7|8373.7|8493.74|8373.74|8493.27|8373.27|7
1653763460000|2022-05-28 18:44:20|8493.78|8373.78|8494.19|8374.19|8494.24|8374.24|8493.78|8373.78|9
1653763470000|2022-05-28 18:44:30|8494.3|8374.3|8494.45|8374.45|8494.53|8374.53|8494.3|8374.3|9
1653763480000|2022-05-28 18:44:40|8494.03|8374.03|8494.15|8374.15|8494.15|8374.15|8493.55|8373.55|9
1653763490000|2022-05-28 18:44:50|8494.22|8374.22|8495.34|8375.34|8495.43|8375.43|8494.22|8374.22|10
1653763500000|2022-05-28 18:45:00|8495.58|8375.58|8495.86|8375.86|8496.04|8376.04|8495.58|8375.58|9
1653763510000|2022-05-28 18:45:10|8495.87|8375.87|8497.06|8377.06|8497.06|8377.06|8495.65|8375.65|9
1653763520000|2022-05-28 18:45:20|8497.48|8377.48|8499.4|8379.4|8499.4|8379.4|8497.48|8377.48|10
1653763530000|2022-05-28 18:45:30|8499.55|8379.55|8499.57|8379.57|8499.63|8379.63|8499.16|8379.16|9
1653763540000|2022-05-28 18:45:40|8499.34|8379.34|8499.46|8379.46|8499.58|8379.58|8499.23|8379.23|9
1653763550000|2022-05-28 18:45:50|8499.53|8379.53|8499.31|8379.31|8499.53|8379.53|8499.27|8379.27|7
1653763560000|2022-05-28 18:46:00|8499.32|8379.32|8498.62|8378.62|8499.32|8379.32|8498.62|8378.62|8
1653763570000|2022-05-28 18:46:10|8498.35|8378.35|8498.34|8378.34|8498.35|8378.35|8498.12|8378.12|9
1653763580000|2022-05-28 18:46:20|8498.35|8378.35|8497.83|8377.83|8498.35|8378.35|8497.82|8377.82|8
1653763590000|2022-05-28 18:46:30|8497.92|8377.92|8498.65|8378.65|8498.65|8378.65|8497.92|8377.92|10
1653763600000|2022-05-28 18:46:40|8498.63|8378.63|8499.62|8379.62|8499.73|8379.73|8498.63|8378.63|9
1653763610000|2022-05-28 18:46:50|8499.79|8379.79|8499.8|8379.8|8499.85|8379.85|8499.79|8379.79|6
1653763620000|2022-05-28 18:47:00|8499.86|8379.86|8499.87|8379.87|8499.91|8379.91|8499.81|8379.81|5
1653763630000|2022-05-28 18:47:10|8499.81|8379.81|8499.61|8379.61|8499.92|8379.92|8499.61|8379.61|6
1653763640000|2022-05-28 18:47:20|8499.62|8379.62|8499.98|8379.98|8500.15|8380.15|8499.62|8379.62|6
1653763650000|2022-05-28 18:47:30|8500.01|8380.01|8500.05|8380.05|8500.09|8380.09|8499.97|8379.97|7
1653763660000|2022-05-28 18:47:40|8500.07|8380.07|8499.9|8379.9|8500.33|8380.33|8499.9|8379.9|8
1653763670000|2022-05-28 18:47:50|8499.82|8379.82|8499.58|8379.58|8499.82|8379.82|8499.58|8379.58|6
1653763680000|2022-05-28 18:48:00|8499.53|8379.53|8499.94|8379.94|8499.94|8379.94|8499.45|8379.45|10
1653763690000|2022-05-28 18:48:10|8499.93|8379.93|8499.72|8379.72|8500.03|8380.03|8499.71|8379.71|6
1653763700000|2022-05-28 18:48:20|8499.65|8379.65|8499.73|8379.73|8499.78|8379.78|8499.54|8379.54|6
1653763710000|2022-05-28 18:48:30|8499.76|8379.76|8500.8|8380.8|8500.8|8380.8|8499.76|8379.76|8
1653763720000|2022-05-28 18:48:40|8500.88|8380.88|8500.93|8380.93|8500.95|8380.95|8500.79|8380.79|9
1653763730000|2022-05-28 18:48:50|8501|8381|8500.75|8380.75|8501|8381|8500.75|8380.75|9
1653763740000|2022-05-28 18:49:00|8500.73|8380.73|8500.57|8380.57|8500.85|8380.85|8500.57|8380.57|9
1653763750000|2022-05-28 18:49:10|8500.63|8380.63|8500.35|8380.35|8500.65|8380.65|8500.35|8380.35|8
1653763760000|2022-05-28 18:49:20|8500.39|8380.39|8500.73|8380.73|8500.73|8380.73|8500.39|8380.39|9
1653763770000|2022-05-28 18:49:30|8500.75|8380.75|8501.26|8381.26|8501.26|8381.26|8500.64|8380.64|9
1653763780000|2022-05-28 18:49:40|8501.25|8381.25|8501.41|8381.41|8501.42|8381.42|8501.18|8381.18|6
1653763790000|2022-05-28 18:49:50|8501.43|8381.43|8501.2|8381.2|8501.5|8381.5|8501.2|8381.2|7
1653763800000|2022-05-28 18:50:00|8501.35|8381.35|8501.33|8381.33|8501.44|8381.44|8501.25|8381.25|7
1653763810000|2022-05-28 18:50:10|8501.37|8381.37|8501.38|8381.38|8501.55|8381.55|8501.29|8381.29|8
1653763820000|2022-05-28 18:50:20|8501.41|8381.41|8501.4|8381.4|8501.48|8381.48|8501.29|8381.29|7
1653763830000|2022-05-28 18:50:30|8501.35|8381.35|8501.27|8381.27|8501.35|8381.35|8501.17|8381.17|8
1653763840000|2022-05-28 18:50:40|8501.01|8381.01|8500.29|8380.29|8501.28|8381.28|8500.29|8380.29|8
1653763850000|2022-05-28 18:50:50|8500.13|8380.13|8499.17|8379.17|8500.13|8380.13|8499.04|8379.04|10
1653763860000|2022-05-28 18:51:00|8499.19|8379.19|8499.7|8379.7|8499.7|8379.7|8499.12|8379.12|8
1653763870000|2022-05-28 18:51:10|8499.84|8379.84|8500.52|8380.52|8500.52|8380.52|8499.8|8379.8|9
1653763880000|2022-05-28 18:51:20|8500.72|8380.72|8503.65|8383.65|8503.65|8383.65|8500.72|8380.72|10
1653763890000|2022-05-28 18:51:30|8503.78|8383.78|8504.25|8384.25|8504.25|8384.25|8503.76|8383.76|10
1653763900000|2022-05-28 18:51:40|8504.1|8384.1|8504.22|8384.22|8504.22|8384.22|8504.1|8384.1|8
1653763910000|2022-05-28 18:51:50|8503.89|8383.89|8503.77|8383.77|8503.89|8383.89|8503.7|8383.7|8
1653763920000|2022-05-28 18:52:00|8503.74|8383.74|8503.79|8383.79|8503.88|8383.88|8503.74|8383.74|4
1653763930000|2022-05-28 18:52:10|8503.75|8383.75|8505.15|8385.15|8505.15|8385.15|8503.75|8383.75|10
1653763940000|2022-05-28 18:52:20|8505.21|8385.21|8506.13|8386.13|8506.13|8386.13|8505.2|8385.2|7
1653763950000|2022-05-28 18:52:30|8506.16|8386.16|8506.84|8386.84|8506.84|8386.84|8505.84|8385.84|9
1653763960000|2022-05-28 18:52:40|8506.87|8386.87|8507.46|8387.46|8507.51|8387.51|8506.78|8386.78|10
1653763970000|2022-05-28 18:52:50|8507.4|8387.4|8507.48|8387.48|8507.58|8387.58|8507.4|8387.4|10
1653763980000|2022-05-28 18:53:00|8507.61|8387.61|8508.99|8388.99|8509.2|8389.2|8507.61|8387.61|10
1653763990000|2022-05-28 18:53:10|8508.94|8388.94|8508.8|8388.8|8508.94|8388.94|8508.56|8388.56|9
1653764000000|2022-05-28 18:53:20|8508.74|8388.74|8508.94|8388.94|8508.94|8388.94|8508.74|8388.74|10
1653764010000|2022-05-28 18:53:30|8508.83|8388.83|8507.54|8387.54|8508.83|8388.83|8507.54|8387.54|9
1653764020000|2022-05-28 18:53:40|8507.47|8387.47|8507.13|8387.13|8507.47|8387.47|8507.06|8387.06|9
1653764030000|2022-05-28 18:53:50|8507.33|8387.33|8507.9|8387.9|8507.9|8387.9|8507.14|8387.14|9
1653764040000|2022-05-28 18:54:00|8507.75|8387.75|8507.35|8387.35|8507.79|8387.79|8507.35|8387.35|10
1653764050000|2022-05-28 18:54:10|8507.44|8387.44|8507.53|8387.53|8507.53|8387.53|8507.16|8387.16|9
1653764060000|2022-05-28 18:54:20|8507.75|8387.75|8508.32|8388.32|8508.32|8388.32|8507.67|8387.67|10
1653764070000|2022-05-28 18:54:30|8508.33|8388.33|8509.97|8389.97|8510.13|8390.13|8508.33|8388.33|10
1653764080000|2022-05-28 18:54:40|8510.02|8390.02|8510.02|8390.02|8510.17|8390.17|8509.97|8389.97|9
1653764090000|2022-05-28 18:54:50|8510|8390|8510.1|8390.1|8510.15|8390.15|8509.85|8389.85|9
1653764100000|2022-05-28 18:55:00|8510.05|8390.05|8509.76|8389.76|8510.05|8390.05|8509.76|8389.76|7
1653764110000|2022-05-28 18:55:10|8510|8390|8510.13|8390.13|8510.14|8390.14|8510|8390|8
1653764120000|2022-05-28 18:55:20|8510.12|8390.12|8510.07|8390.07|8510.12|8390.12|8509.98|8389.98|8
1653764130000|2022-05-28 18:55:30|8510.09|8390.09|8510.09|8390.09|8510.33|8390.33|8510.09|8390.09|8
1653764140000|2022-05-28 18:55:40|8510.15|8390.15|8510.98|8390.98|8510.98|8390.98|8510.15|8390.15|8
1653764150000|2022-05-28 18:55:50|8510.99|8390.99|8511.16|8391.16|8511.2|8391.2|8510.9|8390.9|8
1653764160000|2022-05-28 18:56:00|8511.28|8391.28|8511.02|8391.02|8511.46|8391.46|8511.02|8391.02|10
1653764170000|2022-05-28 18:56:10|8510.93|8390.93|8511.08|8391.08|8511.27|8391.27|8510.78|8390.78|8
1653764180000|2022-05-28 18:56:20|8511.12|8391.12|8511.12|8391.12|8511.24|8391.24|8511.05|8391.05|7
1653764190000|2022-05-28 18:56:30|8511.16|8391.16|8511.35|8391.35|8511.47|8391.47|8511.07|8391.07|10
1653764200000|2022-05-28 18:56:40|8511.32|8391.32|8511.03|8391.03|8511.35|8391.35|8510.96|8390.96|10
1653764210000|2022-05-28 18:56:50|8510.94|8390.94|8509.68|8389.68|8510.94|8390.94|8509.62|8389.62|10
1653764220000|2022-05-28 18:57:00|8509.66|8389.66|8509.45|8389.45|8509.66|8389.66|8509.28|8389.28|9
1653764230000|2022-05-28 18:57:10|8509.27|8389.27|8508.95|8388.95|8509.27|8389.27|8508.71|8388.71|9
1653764240000|2022-05-28 18:57:20|8509.14|8389.14|8510.17|8390.17|8510.17|8390.17|8509.14|8389.14|8
1653764250000|2022-05-28 18:57:30|8510.12|8390.12|8509.51|8389.51|8510.16|8390.16|8509.42|8389.42|10
1653764260000|2022-05-28 18:57:40|8509.52|8389.52|8509.64|8389.64|8509.64|8389.64|8509.21|8389.21|9
1653764270000|2022-05-28 18:57:50|8509.68|8389.68|8510.35|8390.35|8510.35|8390.35|8509.68|8389.68|10
1653764280000|2022-05-28 18:58:00|8510.37|8390.37|8510.08|8390.08|8510.39|8390.39|8510.01|8390.01|8
1653764290000|2022-05-28 18:58:10|8510.04|8390.04|8509.84|8389.84|8510.04|8390.04|8509.84|8389.84|7
1653764300000|2022-05-28 18:58:20|8509.82|8389.82|8509.22|8389.22|8509.82|8389.82|8509.2|8389.2|10
1653764310000|2022-05-28 18:58:30|8509.3|8389.3|8508.6|8388.6|8509.3|8389.3|8508.6|8388.6|8
1653764320000|2022-05-28 18:58:40|8508.7|8388.7|8514.46|8394.46|8514.46|8394.46|8508.63|8388.63|10
1653764330000|2022-05-28 18:58:50|8515.01|8395.01|8517.41|8397.41|8517.41|8397.41|8514.84|8394.84|10
1653764340000|2022-05-28 18:59:00|8517.34|8397.34|8518.63|8398.63|8518.64|8398.64|8517.34|8397.34|10
1653764350000|2022-05-28 18:59:10|8518.64|8398.64|8519.02|8399.02|8519.02|8399.02|8518.62|8398.62|9
1653764360000|2022-05-28 18:59:20|8519.05|8399.05|8519.14|8399.14|8519.28|8399.28|8519.05|8399.05|10
1653764370000|2022-05-28 18:59:30|8519.23|8399.23|8520.4|8400.4|8520.4|8400.4|8519.22|8399.22|9
1653764380000|2022-05-28 18:59:40|8520.39|8400.39|8523.73|8403.73|8523.73|8403.73|8520.3|8400.3|10
1653764390000|2022-05-28 18:59:50|8524.54|8404.54|8524.82|8404.82|8525.82|8405.82|8524.54|8404.54|10
1653764400000|2022-05-28 19:00:00|8524.49|8404.49|8523.83|8403.83|8524.49|8404.49|8523.49|8403.49|8
1653764410000|2022-05-28 19:00:10|8523.89|8403.89|8523.31|8403.31|8524.12|8404.12|8523.31|8403.31|10
1653764420000|2022-05-28 19:00:20|8523.36|8403.36|8523.83|8403.83|8523.83|8403.83|8523.36|8403.36|10
1653764430000|2022-05-28 19:00:30|8523.86|8403.86|8523.55|8403.55|8524.35|8404.35|8523.54|8403.54|10
1653764440000|2022-05-28 19:00:40|8523.32|8403.32|8523.11|8403.11|8523.34|8403.34|8523.07|8403.07|10
1653764450000|2022-05-28 19:00:50|8523.18|8403.18|8523.51|8403.51|8523.63|8403.63|8523.18|8403.18|7
1653764460000|2022-05-28 19:01:00|8523.46|8403.46|8523.19|8403.19|8523.49|8403.49|8523.19|8403.19|8
1653764470000|2022-05-28 19:01:10|8522.72|8402.72|8522.05|8402.05|8522.72|8402.72|8522.05|8402.05|9
1653764480000|2022-05-28 19:01:20|8521.9|8401.9|8521.52|8401.52|8521.9|8401.9|8521.45|8401.45|10
1653764490000|2022-05-28 19:01:30|8521.45|8401.45|8520.4|8400.4|8521.45|8401.45|8520.4|8400.4|9
1653764500000|2022-05-28 19:01:40|8520.38|8400.38|8520.05|8400.05|8520.46|8400.46|8520.05|8400.05|9
1653764510000|2022-05-28 19:01:50|8519.76|8399.76|8516.53|8396.53|8519.76|8399.76|8516.53|8396.53|10
1653764520000|2022-05-28 19:02:00|8516.4|8396.4|8515.41|8395.41|8516.4|8396.4|8515.3|8395.3|9
1653764530000|2022-05-28 19:02:10|8515.36|8395.36|8514.05|8394.05|8515.52|8395.52|8513.94|8393.94|10
1653764540000|2022-05-28 19:02:20|8514.07|8394.07|8513.95|8393.95|8514.36|8394.36|8513.94|8393.94|9
1653764550000|2022-05-28 19:02:30|8513.94|8393.94|8514.23|8394.23|8514.23|8394.23|8513.94|8393.94|9
1653764560000|2022-05-28 19:02:40|8514.25|8394.25|8513.22|8393.22|8514.3|8394.3|8513.22|8393.22|8
1653764570000|2022-05-28 19:02:50|8513.24|8393.24|8513.25|8393.25|8513.25|8393.25|8513.02|8393.02|10
1653764580000|2022-05-28 19:03:00|8513.12|8393.12|8512.96|8392.96|8513.22|8393.22|8512.95|8392.95|9
1653764590000|2022-05-28 19:03:10|8512.91|8392.91|8512.33|8392.33|8512.91|8392.91|8512.31|8392.31|7
1653764600000|2022-05-28 19:03:20|8512.46|8392.46|8511.77|8391.77|8512.46|8392.46|8511.77|8391.77|8
1653764610000|2022-05-28 19:03:30|8511.61|8391.61|8511.37|8391.37|8511.63|8391.63|8511.37|8391.37|7
1653764620000|2022-05-28 19:03:40|8511.32|8391.32|8510.79|8390.79|8511.35|8391.35|8510.79|8390.79|7
1653764630000|2022-05-28 19:03:50|8510.74|8390.74|8513.35|8393.35|8513.41|8393.41|8510.74|8390.74|10
1653764640000|2022-05-28 19:04:00|8513.19|8393.19|8513.76|8393.76|8513.77|8393.77|8513.19|8393.19|10
1653764650000|2022-05-28 19:04:10|8514.05|8394.05|8514.35|8394.35|8514.36|8394.36|8514.05|8394.05|8
1653764660000|2022-05-28 19:04:20|8514.62|8394.62|8515.16|8395.16|8515.16|8395.16|8514.43|8394.43|10
1653764670000|2022-05-28 19:04:30|8515.22|8395.22|8515.42|8395.42|8515.51|8395.51|8515.22|8395.22|10
1653764680000|2022-05-28 19:04:40|8515.54|8395.54|8515.69|8395.69|8515.71|8395.71|8515.5|8395.5|8
1653764690000|2022-05-28 19:04:50|8515.67|8395.67|8515.45|8395.45|8515.7|8395.7|8515.36|8395.36|7
1653764700000|2022-05-28 19:05:00|8515.41|8395.41|8514.65|8394.65|8515.43|8395.43|8514.61|8394.61|10
1653764710000|2022-05-28 19:05:10|8514.63|8394.63|8514.2|8394.2|8514.63|8394.63|8513.97|8393.97|9
1653764720000|2022-05-28 19:05:20|8514.12|8394.12|8514.25|8394.25|8514.67|8394.67|8514.12|8394.12|8
1653764730000|2022-05-28 19:05:30|8514.11|8394.11|8513.7|8393.7|8514.11|8394.11|8513.7|8393.7|7
1653764740000|2022-05-28 19:05:40|8513.81|8393.81|8514.25|8394.25|8514.25|8394.25|8513.75|8393.75|10
1653764750000|2022-05-28 19:05:50|8514.06|8394.06|8514.45|8394.45|8514.58|8394.58|8514.06|8394.06|10
1653764760000|2022-05-28 19:06:00|8514.51|8394.51|8513.99|8393.99|8514.59|8394.59|8513.99|8393.99|9
1653764770000|2022-05-28 19:06:10|8513.98|8393.98|8513.83|8393.83|8513.98|8393.98|8513.57|8393.57|9
1653764780000|2022-05-28 19:06:20|8513.84|8393.84|8513.63|8393.63|8513.84|8393.84|8513.53|8393.53|8
1653764790000|2022-05-28 19:06:30|8513.71|8393.71|8513.91|8393.91|8513.91|8393.91|8513.67|8393.67|8
1653764800000|2022-05-28 19:06:40|8513.88|8393.88|8513.09|8393.09|8513.88|8393.88|8513.09|8393.09|10
1653764810000|2022-05-28 19:06:50|8512.87|8392.87|8512.06|8392.06|8512.87|8392.87|8511.98|8391.98|10
1653764820000|2022-05-28 19:07:00|8511.99|8391.99|8512|8392|8512.06|8392.06|8511.92|8391.92|7
1653764830000|2022-05-28 19:07:10|8512.01|8392.01|8511.95|8391.95|8512.22|8392.22|8511.95|8391.95|9
1653764840000|2022-05-28 19:07:20|8511.93|8391.93|8511.67|8391.67|8511.93|8391.93|8511.64|8391.64|9
1653764850000|2022-05-28 19:07:30|8511.87|8391.87|8511.79|8391.79|8511.98|8391.98|8511.79|8391.79|9
1653764860000|2022-05-28 19:07:40|8511.8|8391.8|8511.57|8391.57|8511.83|8391.83|8511.5|8391.5|10
1653764870000|2022-05-28 19:07:50|8511.48|8391.48|8511.57|8391.57|8511.59|8391.59|8511.48|8391.48|7
1653764880000|2022-05-28 19:08:00|8511|8391|8508.05|8388.05|8511|8391|8508.05|8388.05|10
1653764890000|2022-05-28 19:08:10|8507.97|8387.97|8506.24|8386.24|8507.97|8387.97|8506.24|8386.24|10
1653764900000|2022-05-28 19:08:20|8505.84|8385.84|8504.41|8384.41|8505.84|8385.84|8504.41|8384.41|10
1653764910000|2022-05-28 19:08:30|8504.48|8384.48|8504.4|8384.4|8504.51|8384.51|8504.34|8384.34|10
1653764920000|2022-05-28 19:08:40|8504.38|8384.38|8504.98|8384.98|8505.05|8385.05|8504.36|8384.36|10
1653764930000|2022-05-28 19:08:50|8505.12|8385.12|8505.13|8385.13|8505.13|8385.13|8504.59|8384.59|10
1653764940000|2022-05-28 19:09:00|8505.24|8385.24|8506.19|8386.19|8506.19|8386.19|8505.24|8385.24|8
1653764950000|2022-05-28 19:09:10|8506.2|8386.2|8506.16|8386.16|8506.2|8386.2|8506.1|8386.1|8
1653764960000|2022-05-28 19:09:20|8506.15|8386.15|8506.44|8386.44|8506.44|8386.44|8506.12|8386.12|6
1653764970000|2022-05-28 19:09:30|8506.37|8386.37|8506.8|8386.8|8506.8|8386.8|8506.37|8386.37|6
1653764980000|2022-05-28 19:09:40|8506.81|8386.81|8507.92|8387.92|8507.92|8387.92|8506.81|8386.81|8
1653764990000|2022-05-28 19:09:50|8507.93|8387.93|8507.79|8387.79|8508.08|8388.08|8507.79|8387.79|6
1653765000000|2022-05-28 19:10:00|8507.78|8387.78|8507.76|8387.76|8507.94|8387.94|8507.76|8387.76|9
1653765010000|2022-05-28 19:10:10|8507.95|8387.95|8507.94|8387.94|8508.06|8388.06|8507.93|8387.93|6
1653765020000|2022-05-28 19:10:20|8507.91|8387.91|8508|8388|8508.15|8388.15|8507.91|8387.91|9
1653765030000|2022-05-28 19:10:30|8508.03|8388.03|8507.87|8387.87|8508.13|8388.13|8507.87|8387.87|9
1653765040000|2022-05-28 19:10:40|8507.79|8387.79|8508.06|8388.06|8508.06|8388.06|8507.55|8387.55|6
1653765050000|2022-05-28 19:10:50|8508.04|8388.04|8508.69|8388.69|8508.73|8388.73|8508.04|8388.04|8
1653765060000|2022-05-28 19:11:00|8508.72|8388.72|8508.78|8388.78|8508.85|8388.85|8508.66|8388.66|8
1653765070000|2022-05-28 19:11:10|8508.89|8388.89|8506.41|8386.41|8508.92|8388.92|8506.41|8386.41|9
1653765080000|2022-05-28 19:11:20|8506.33|8386.33|8505.92|8385.92|8506.33|8386.33|8505.83|8385.83|9
1653765090000|2022-05-28 19:11:30|8506.08|8386.08|8506.69|8386.69|8506.83|8386.83|8505.68|8385.68|10
1653765100000|2022-05-28 19:11:40|8506.65|8386.65|8506.68|8386.68|8506.75|8386.75|8506.59|8386.59|9
1653765110000|2022-05-28 19:11:50|8506.72|8386.72|8506.92|8386.92|8506.92|8386.92|8506.72|8386.72|6
1653765120000|2022-05-28 19:12:00|8506.89|8386.89|8506.7|8386.7|8506.93|8386.93|8506.52|8386.52|9
1653765130000|2022-05-28 19:12:10|8506.68|8386.68|8506.51|8386.51|8506.68|8386.68|8506.51|8386.51|8
1653765140000|2022-05-28 19:12:20|8506.6|8386.6|8506.54|8386.54|8506.64|8386.64|8506.5|8386.5|8
1653765150000|2022-05-28 19:12:30|8506.57|8386.57|8506.44|8386.44|8506.61|8386.61|8506.44|8386.44|5
1653765160000|2022-05-28 19:12:40|8506.43|8386.43|8505.4|8385.4|8506.43|8386.43|8505.4|8385.4|6
1653765170000|2022-05-28 19:12:50|8505.44|8385.44|8504.78|8384.78|8505.44|8385.44|8504.78|8384.78|9
1653765180000|2022-05-28 19:13:00|8504.66|8384.66|8503.77|8383.77|8504.66|8384.66|8503.77|8383.77|10
1653765190000|2022-05-28 19:13:10|8503.81|8383.81|8503.97|8383.97|8504.16|8384.16|8503.58|8383.58|10
1653765200000|2022-05-28 19:13:20|8504.01|8384.01|8504.71|8384.71|8504.71|8384.71|8504.01|8384.01|6
1653765210000|2022-05-28 19:13:30|8504.86|8384.86|8505.55|8385.55|8505.55|8385.55|8504.86|8384.86|7
1653765220000|2022-05-28 19:13:40|8506.33|8386.33|8511.8|8391.8|8511.8|8391.8|8506.33|8386.33|10
1653765230000|2022-05-28 19:13:50|8511.73|8391.73|8512.7|8392.7|8512.74|8392.74|8511.73|8391.73|10
1653765240000|2022-05-28 19:14:00|8512.81|8392.81|8512.63|8392.63|8512.81|8392.81|8512.61|8392.61|10
1653765250000|2022-05-28 19:14:10|8512.66|8392.66|8512.04|8392.04|8512.66|8392.66|8511.97|8391.97|10
1653765260000|2022-05-28 19:14:20|8511.98|8391.98|8510.16|8390.16|8511.98|8391.98|8510.16|8390.16|10
1653765270000|2022-05-28 19:14:30|8509.94|8389.94|8509.43|8389.43|8510.01|8390.01|8509.43|8389.43|9
1653765280000|2022-05-28 19:14:40|8509.1|8389.1|8508.22|8388.22|8509.12|8389.12|8508.22|8388.22|10
1653765290000|2022-05-28 19:14:50|8507.83|8387.83|8507.33|8387.33|8507.92|8387.92|8507.33|8387.33|10
1653765300000|2022-05-28 19:15:00|8507.34|8387.34|8507.42|8387.42|8507.42|8387.42|8506.84|8386.84|9
1653765310000|2022-05-28 19:15:10|8507.56|8387.56|8506.17|8386.17|8507.56|8387.56|8506.17|8386.17|10
1653765320000|2022-05-28 19:15:20|8506.01|8386.01|8504.67|8384.67|8506.02|8386.02|8504.67|8384.67|9
1653765330000|2022-05-28 19:15:30|8504.68|8384.68|8504.82|8384.82|8504.84|8384.84|8504.67|8384.67|7
1653765340000|2022-05-28 19:15:40|8504.72|8384.72|8504.14|8384.14|8504.72|8384.72|8504.14|8384.14|5
1653765350000|2022-05-28 19:15:50|8504.21|8384.21|8503.1|8383.1|8504.21|8384.21|8503.1|8383.1|9
1653765360000|2022-05-28 19:16:00|8502.87|8382.87|8503.17|8383.17|8503.17|8383.17|8502.7|8382.7|9
1653765370000|2022-05-28 19:16:10|8503.23|8383.23|8503.44|8383.44|8503.44|8383.44|8502.85|8382.85|10
1653765380000|2022-05-28 19:16:20|8503.51|8383.51|8503.94|8383.94|8503.94|8383.94|8503.51|8383.51|9
1653765390000|2022-05-28 19:16:30|8503.87|8383.87|8504.09|8384.09|8504.09|8384.09|8503.87|8383.87|4
1653765400000|2022-05-28 19:16:40|8503.69|8383.69|8503.76|8383.76|8503.83|8383.83|8503.69|8383.69|7
1653765410000|2022-05-28 19:16:50|8503.75|8383.75|8503.08|8383.08|8503.75|8383.75|8502.99|8382.99|9
1653765420000|2022-05-28 19:17:00|8503|8383|8502.74|8382.74|8503.01|8383.01|8502.74|8382.74|6
1653765430000|2022-05-28 19:17:10|8502.6|8382.6|8502.23|8382.23|8502.64|8382.64|8502.23|8382.23|10
1653765440000|2022-05-28 19:17:20|8502.17|8382.17|8502.13|8382.13|8502.21|8382.21|8502.13|8382.13|7
1653765450000|2022-05-28 19:17:30|8502.09|8382.09|8500.05|8380.05|8502.09|8382.09|8500.05|8380.05|9
1653765460000|2022-05-28 19:17:40|8499.31|8379.31|8498.22|8378.22|8499.31|8379.31|8498.22|8378.22|10
1653765470000|2022-05-28 19:17:50|8498.21|8378.21|8498.12|8378.12|8498.24|8378.24|8498.05|8378.05|7
1653765480000|2022-05-28 19:18:00|8498.04|8378.04|8496.6|8376.6|8498.2|8378.2|8496.6|8376.6|10
1653765490000|2022-05-28 19:18:10|8495.67|8375.67|8495.48|8375.48|8495.67|8375.67|8495.28|8375.28|9
1653765500000|2022-05-28 19:18:20|8495.44|8375.44|8495.78|8375.78|8495.78|8375.78|8495.44|8375.44|8
1653765510000|2022-05-28 19:18:30|8495.71|8375.71|8495.64|8375.64|8495.79|8375.79|8495.64|8375.64|5
1653765520000|2022-05-28 19:18:40|8495.66|8375.66|8495.29|8375.29|8495.72|8375.72|8495.28|8375.28|10
1653765530000|2022-05-28 19:18:50|8495.22|8375.22|8495.41|8375.41|8495.45|8375.45|8495.11|8375.11|10
1653765540000|2022-05-28 19:19:00|8495.32|8375.32|8496.82|8376.82|8496.82|8376.82|8495.24|8375.24|9
1653765550000|2022-05-28 19:19:10|8496.96|8376.96|8499.38|8379.38|8499.38|8379.38|8496.96|8376.96|10
1653765560000|2022-05-28 19:19:20|8499.5|8379.5|8500.89|8380.89|8500.89|8380.89|8499.5|8379.5|10
1653765570000|2022-05-28 19:19:30|8500.8|8380.8|8500.11|8380.11|8500.8|8380.8|8500.05|8380.05|10
1653765580000|2022-05-28 19:19:40|8500.02|8380.02|8499.35|8379.35|8500.02|8380.02|8499.34|8379.34|9
1653765590000|2022-05-28 19:19:50|8499.36|8379.36|8499.25|8379.25|8499.41|8379.41|8499.25|8379.25|8
1653765600000|2022-05-28 19:20:00|8499.27|8379.27|8498.89|8378.89|8499.43|8379.43|8498.89|8378.89|7
1653765610000|2022-05-28 19:20:10|8498.76|8378.76|8498.52|8378.52|8498.87|8378.87|8498.52|8378.52|9
1653765620000|2022-05-28 19:20:20|8498.49|8378.49|8498.99|8378.99|8498.99|8378.99|8498.49|8378.49|7
1653765630000|2022-05-28 19:20:30|8499.14|8379.14|8499.22|8379.22|8499.27|8379.27|8499.07|8379.07|8
1653765640000|2022-05-28 19:20:40|8499.31|8379.31|8499.26|8379.26|8499.33|8379.33|8499.23|8379.23|6
1653765650000|2022-05-28 19:20:50|8499.27|8379.27|8499.4|8379.4|8499.4|8379.4|8499.27|8379.27|4
1653765660000|2022-05-28 19:21:00|8499.5|8379.5|8499.72|8379.72|8499.72|8379.72|8499.5|8379.5|5
1653765670000|2022-05-28 19:21:10|8499.65|8379.65|8499.65|8379.65|8499.71|8379.71|8499.65|8379.65|4
1653765680000|2022-05-28 19:21:20|8499.64|8379.64|8499.13|8379.13|8499.67|8379.67|8499.13|8379.13|8
1653765690000|2022-05-28 19:21:30|8499.06|8379.06|8498.91|8378.91|8499.07|8379.07|8498.91|8378.91|8
1653765700000|2022-05-28 19:21:40|8498.88|8378.88|8498.71|8378.71|8499|8379|8498.71|8378.71|5
1653765710000|2022-05-28 19:21:50|8498.67|8378.67|8498.51|8378.51|8498.69|8378.69|8498.49|8378.49|7
1653765720000|2022-05-28 19:22:00|8498.49|8378.49|8498.27|8378.27|8498.54|8378.54|8498.27|8378.27|5
1653765730000|2022-05-28 19:22:10|8498.13|8378.13|8497.92|8377.92|8498.16|8378.16|8497.92|8377.92|4
1653765740000|2022-05-28 19:22:20|8497.99|8377.99|8498.03|8378.03|8498.03|8378.03|8497.92|8377.92|6
1653765750000|2022-05-28 19:22:30|8498.05|8378.05|8498.29|8378.29|8498.31|8378.31|8497.98|8377.98|7
1653765760000|2022-05-28 19:22:40|8498.25|8378.25|8498.28|8378.28|8498.51|8378.51|8498.21|8378.21|6
1653765770000|2022-05-28 19:22:50|8498.29|8378.29|8498.42|8378.42|8498.49|8378.49|8498.26|8378.26|8
1653765780000|2022-05-28 19:23:00|8498.48|8378.48|8498.37|8378.37|8498.48|8378.48|8498.37|8378.37|6
1653765790000|2022-05-28 19:23:10|8498.45|8378.45|8498.2|8378.2|8498.47|8378.47|8498.2|8378.2|7
1653765800000|2022-05-28 19:23:20|8498.22|8378.22|8498.07|8378.07|8498.22|8378.22|8497.96|8377.96|9
1653765810000|2022-05-28 19:23:30|8498.05|8378.05|8497.36|8377.36|8498.05|8378.05|8497.36|8377.36|8
1653765820000|2022-05-28 19:23:40|8497.26|8377.26|8497.49|8377.49|8497.72|8377.72|8497.26|8377.26|7
1653765830000|2022-05-28 19:23:50|8497.54|8377.54|8497.28|8377.28|8497.54|8377.54|8497.23|8377.23|9
1653765840000|2022-05-28 19:24:00|8497.26|8377.26|8497.39|8377.39|8497.42|8377.42|8497.26|8377.26|5
1653765850000|2022-05-28 19:24:10|8497.36|8377.36|8498.09|8378.09|8498.09|8378.09|8497.33|8377.33|7
1653765860000|2022-05-28 19:24:20|8498.25|8378.25|8498.17|8378.17|8498.25|8378.25|8498.17|8378.17|5
1653765870000|2022-05-28 19:24:30|8498.24|8378.24|8499.47|8379.47|8499.47|8379.47|8498.24|8378.24|7
1653765880000|2022-05-28 19:24:40|8499.53|8379.53|8499.49|8379.49|8499.58|8379.58|8499.37|8379.37|9
1653765890000|2022-05-28 19:24:50|8499.59|8379.59|8500.03|8380.03|8500.04|8380.04|8499.59|8379.59|7
1653765900000|2022-05-28 19:25:00|8500.04|8380.04|8496.15|8376.15|8500.18|8380.18|8496.15|8376.15|10
1653765910000|2022-05-28 19:25:10|8495.81|8375.81|8493.68|8373.68|8495.81|8375.81|8493.65|8373.65|9
1653765920000|2022-05-28 19:25:20|8493.71|8373.71|8494.06|8374.06|8494.37|8374.37|8493.64|8373.64|10
1653765930000|2022-05-28 19:25:30|8493.92|8373.92|8496.18|8376.18|8496.18|8376.18|8493.92|8373.92|9
1653765940000|2022-05-28 19:25:40|8496.21|8376.21|8497.08|8377.08|8497.16|8377.16|8496.12|8376.12|9
1653765950000|2022-05-28 19:25:50|8497.38|8377.38|8497.28|8377.28|8497.43|8377.43|8497.23|8377.23|7
1653765960000|2022-05-28 19:26:00|8497.29|8377.29|8497.45|8377.45|8497.97|8377.97|8497.29|8377.29|8
1653765970000|2022-05-28 19:26:10|8497.4|8377.4|8497.28|8377.28|8497.4|8377.4|8497.28|8377.28|6
1653765980000|2022-05-28 19:26:20|8497.33|8377.33|8497.45|8377.45|8497.45|8377.45|8497.29|8377.29|8
1653765990000|2022-05-28 19:26:30|8497.52|8377.52|8497.4|8377.4|8497.64|8377.64|8497.4|8377.4|8
1653766000000|2022-05-28 19:26:40|8497.39|8377.39|8496.86|8376.86|8497.39|8377.39|8496.86|8376.86|6
1653766010000|2022-05-28 19:26:50|8496.84|8376.84|8496.77|8376.77|8496.93|8376.93|8496.77|8376.77|7
1653766020000|2022-05-28 19:27:00|8496.62|8376.62|8496.58|8376.58|8496.84|8376.84|8496.58|8376.58|7
1653766030000|2022-05-28 19:27:10|8496.57|8376.57|8496.73|8376.73|8496.73|8376.73|8496.47|8376.47|8
1653766040000|2022-05-28 19:27:20|8496.75|8376.75|8496.6|8376.6|8496.75|8376.75|8496.57|8376.57|6
1653766050000|2022-05-28 19:27:30|8496.58|8376.58|8496.83|8376.83|8497|8377|8496.47|8376.47|8
1653766060000|2022-05-28 19:27:40|8496.89|8376.89|8497.2|8377.2|8497.21|8377.21|8496.89|8376.89|6
1653766070000|2022-05-28 19:27:50|8497.25|8377.25|8496.63|8376.63|8497.25|8377.25|8496.45|8376.45|8
1653766080000|2022-05-28 19:28:00|8496.6|8376.6|8496.48|8376.48|8496.6|8376.6|8496.35|8376.35|9
1653766090000|2022-05-28 19:28:10|8496.53|8376.53|8496.42|8376.42|8496.64|8376.64|8496.41|8376.41|7
1653766100000|2022-05-28 19:28:20|8496.43|8376.43|8496.08|8376.08|8496.44|8376.44|8496.08|8376.08|8
1653766110000|2022-05-28 19:28:30|8496.15|8376.15|8496.08|8376.08|8496.19|8376.19|8496.07|8376.07|8
1653766120000|2022-05-28 19:28:40|8496.04|8376.04|8496.23|8376.23|8496.23|8376.23|8496.02|8376.02|7
1653766130000|2022-05-28 19:28:50|8496.12|8376.12|8496.16|8376.16|8496.23|8376.23|8496.04|8376.04|8
1653766140000|2022-05-28 19:29:00|8496.05|8376.05|8496.54|8376.54|8496.55|8376.55|8495.97|8375.97|6
1653766150000|2022-05-28 19:29:10|8496.55|8376.55|8496.55|8376.55|8496.55|8376.55|8496.55|8376.55|1
1653766160000|2022-05-28 19:29:20|8496.54|8376.54|8496.51|8376.51|8496.62|8376.62|8496.47|8376.47|8
1653766170000|2022-05-28 19:29:30|8496.42|8376.42|8495.72|8375.72|8496.42|8376.42|8495.68|8375.68|9
1653766180000|2022-05-28 19:29:40|8495.66|8375.66|8494.41|8374.41|8495.66|8375.66|8494.41|8374.41|8
1653766190000|2022-05-28 19:29:50|8494.27|8374.27|8493.73|8373.73|8494.27|8374.27|8493.73|8373.73|6
1653766200000|2022-05-28 19:30:00|8493.67|8373.67|8494.2|8374.2|8494.2|8374.2|8492.54|8372.54|8
1653766210000|2022-05-28 19:30:10|8493.9|8373.9|8493.91|8373.91|8494.11|8374.11|8493.83|8373.83|10
1653766220000|2022-05-28 19:30:20|8493.84|8373.84|8494.13|8374.13|8494.21|8374.21|8493.84|8373.84|7
1653766230000|2022-05-28 19:30:30|8494.16|8374.16|8494.95|8374.95|8494.95|8374.95|8494.16|8374.16|8
1653766240000|2022-05-28 19:30:40|8494.96|8374.96|8495.52|8375.52|8495.52|8375.52|8494.96|8374.96|8
1653766250000|2022-05-28 19:30:50|8495.84|8375.84|8495.97|8375.97|8496|8376|8495.79|8375.79|9
1653766260000|2022-05-28 19:31:00|8496.11|8376.11|8496.07|8376.07|8496.21|8376.21|8495.95|8375.95|10
1653766270000|2022-05-28 19:31:10|8496|8376|8495.86|8375.86|8496.04|8376.04|8495.86|8375.86|10
1653766280000|2022-05-28 19:31:20|8495.84|8375.84|8495.57|8375.57|8495.84|8375.84|8495.5|8375.5|8
1653766290000|2022-05-28 19:31:30|8495.66|8375.66|8495.71|8375.71|8495.72|8375.72|8495.61|8375.61|6
1653766300000|2022-05-28 19:31:40|8495.68|8375.68|8495.57|8375.57|8495.77|8375.77|8495.57|8375.57|9
1653766310000|2022-05-28 19:31:50|8495.64|8375.64|8495.63|8375.63|8495.73|8375.73|8495.53|8375.53|6
1653766320000|2022-05-28 19:32:00|8495.68|8375.68|8495.86|8375.86|8495.88|8375.88|8495.68|8375.68|8
1653766330000|2022-05-28 19:32:10|8495.99|8375.99|8496.44|8376.44|8496.44|8376.44|8495.99|8375.99|5
1653766340000|2022-05-28 19:32:20|8496.41|8376.41|8496.67|8376.67|8496.67|8376.67|8496.41|8376.41|6
1653766350000|2022-05-28 19:32:30|8496.66|8376.66|8496.67|8376.67|8496.8|8376.8|8496.65|8376.65|10
1653766360000|2022-05-28 19:32:40|8496.7|8376.7|8496.59|8376.59|8496.89|8376.89|8496.59|8376.59|6
1653766370000|2022-05-28 19:32:50|8496.62|8376.62|8496.88|8376.88|8496.88|8376.88|8496.62|8376.62|8
1653766380000|2022-05-28 19:33:00|8496.87|8376.87|8496.79|8376.79|8496.87|8376.87|8496.72|8376.72|7
1653766390000|2022-05-28 19:33:10|8496.54|8376.54|8496.21|8376.21|8496.54|8376.54|8496.21|8376.21|10
1653766400000|2022-05-28 19:33:20|8496.31|8376.31|8496.29|8376.29|8496.37|8376.37|8496.21|8376.21|6
1653766410000|2022-05-28 19:33:30|8496.3|8376.3|8496.2|8376.2|8496.3|8376.3|8496.2|8376.2|4
1653766420000|2022-05-28 19:33:40|8496.3|8376.3|8496.36|8376.36|8496.43|8376.43|8496.3|8376.3|5
1653766430000|2022-05-28 19:33:50|8496.37|8376.37|8496.17|8376.17|8496.42|8376.42|8496.17|8376.17|6
1653766440000|2022-05-28 19:34:00|8496.2|8376.2|8496.26|8376.26|8496.27|8376.27|8496.2|8376.2|3
1653766450000|2022-05-28 19:34:10|8496.27|8376.27|8496.04|8376.04|8496.27|8376.27|8495.9|8375.9|8
1653766460000|2022-05-28 19:34:20|8496.05|8376.05|8496.36|8376.36|8496.36|8376.36|8496.04|8376.04|6
1653766470000|2022-05-28 19:34:30|8496.37|8376.37|8496.34|8376.34|8496.47|8376.47|8496.33|8376.33|6
1653766480000|2022-05-28 19:34:40|8496.51|8376.51|8496.84|8376.84|8496.84|8376.84|8496.48|8376.48|10
1653766490000|2022-05-28 19:34:50|8496.71|8376.71|8493.41|8373.41|8496.71|8376.71|8493.41|8373.41|9
1653766500000|2022-05-28 19:35:00|8493.31|8373.31|8492.12|8372.12|8493.31|8373.31|8492.12|8372.12|10
1653766510000|2022-05-28 19:35:10|8492.01|8372.01|8491.92|8371.92|8492.01|8372.01|8491.74|8371.74|9
1653766520000|2022-05-28 19:35:20|8491.45|8371.45|8491|8371|8491.45|8371.45|8491|8371|8
1653766530000|2022-05-28 19:35:30|8490.98|8370.98|8490.67|8370.67|8491.05|8371.05|8490.67|8370.67|9
1653766540000|2022-05-28 19:35:40|8490.34|8370.34|8490.42|8370.42|8490.44|8370.44|8490.34|8370.34|5
1653766550000|2022-05-28 19:35:50|8490.43|8370.43|8490.25|8370.25|8490.43|8370.43|8490.25|8370.25|5
1653766560000|2022-05-28 19:36:00|8490.2|8370.2|8490.02|8370.02|8490.2|8370.2|8490.02|8370.02|9
1653766570000|2022-05-28 19:36:10|8490.05|8370.05|8491.61|8371.61|8491.61|8371.61|8490.05|8370.05|8
1653766580000|2022-05-28 19:36:20|8491.9|8371.9|8493.19|8373.19|8493.19|8373.19|8491.9|8371.9|10
1653766590000|2022-05-28 19:36:30|8493.21|8373.21|8494.01|8374.01|8494.13|8374.13|8492.92|8372.92|9
1653766600000|2022-05-28 19:36:40|8494.23|8374.23|8496.63|8376.63|8496.63|8376.63|8494.23|8374.23|9
1653766610000|2022-05-28 19:36:50|8496.71|8376.71|8497.19|8377.19|8497.3|8377.3|8496.71|8376.71|10
1653766620000|2022-05-28 19:37:00|8496.66|8376.66|8504.8|8384.8|8504.8|8384.8|8496.66|8376.66|10
1653766630000|2022-05-28 19:37:10|8506.36|8386.36|8512|8392|8512|8392|8506.36|8386.36|10
1653766640000|2022-05-28 19:37:20|8512.18|8392.18|8513.46|8393.46|8513.46|8393.46|8512.18|8392.18|10
1653766650000|2022-05-28 19:37:30|8513.24|8393.24|8511.46|8391.46|8513.37|8393.37|8511.46|8391.46|10
1653766660000|2022-05-28 19:37:40|8511.32|8391.32|8510.81|8390.81|8511.35|8391.35|8510.77|8390.77|10
1653766670000|2022-05-28 19:37:50|8510.69|8390.69|8509.13|8389.13|8510.69|8390.69|8509.13|8389.13|10
1653766680000|2022-05-28 19:38:00|8509.1|8389.1|8509.22|8389.22|8509.3|8389.3|8508.96|8388.96|8
1653766690000|2022-05-28 19:38:10|8509.4|8389.4|8509.8|8389.8|8509.8|8389.8|8509.4|8389.4|9
1653766700000|2022-05-28 19:38:20|8509.84|8389.84|8510.22|8390.22|8510.22|8390.22|8509.79|8389.79|9
1653766710000|2022-05-28 19:38:30|8510.24|8390.24|8510.21|8390.21|8510.4|8390.4|8510.17|8390.17|10
1653766720000|2022-05-28 19:38:40|8510.32|8390.32|8510.75|8390.75|8510.75|8390.75|8510.24|8390.24|10
1653766730000|2022-05-28 19:38:50|8510.84|8390.84|8511.23|8391.23|8511.23|8391.23|8510.82|8390.82|9
1653766740000|2022-05-28 19:39:00|8511.29|8391.29|8511.95|8391.95|8511.95|8391.95|8511.29|8391.29|9
1653766750000|2022-05-28 19:39:10|8511.94|8391.94|8512.67|8392.67|8512.7|8392.7|8511.94|8391.94|8
1653766760000|2022-05-28 19:39:20|8512.76|8392.76|8514|8394|8514|8394|8512.72|8392.72|10
1653766770000|2022-05-28 19:39:30|8514.2|8394.2|8514.45|8394.45|8514.67|8394.67|8514.18|8394.18|8
1653766780000|2022-05-28 19:39:40|8514.59|8394.59|8514.43|8394.43|8514.67|8394.67|8514.43|8394.43|8
1653766790000|2022-05-28 19:39:50|8514.39|8394.39|8514.88|8394.88|8514.89|8394.89|8514.39|8394.39|6
1653766800000|2022-05-28 19:40:00|8514.83|8394.83|8515.84|8395.84|8515.84|8395.84|8514.72|8394.72|8
1653766810000|2022-05-28 19:40:10|8515.97|8395.97|8516.79|8396.79|8516.83|8396.83|8515.97|8395.97|9
1653766820000|2022-05-28 19:40:20|8516.82|8396.82|8518.29|8398.29|8518.29|8398.29|8516.82|8396.82|10
1653766830000|2022-05-28 19:40:30|8518.32|8398.32|8518.55|8398.55|8518.6|8398.6|8518.32|8398.32|8
1653766840000|2022-05-28 19:40:40|8518.65|8398.65|8518.94|8398.94|8519.04|8399.04|8518.58|8398.58|7
1653766850000|2022-05-28 19:40:50|8518.77|8398.77|8517.93|8397.93|8518.77|8398.77|8517.56|8397.56|10
1653766860000|2022-05-28 19:41:00|8517.84|8397.84|8517.15|8397.15|8517.87|8397.87|8517.15|8397.15|10
1653766870000|2022-05-28 19:41:10|8517.06|8397.06|8517.36|8397.36|8517.37|8397.37|8517.06|8397.06|9
1653766880000|2022-05-28 19:41:20|8517.26|8397.26|8517.46|8397.46|8517.52|8397.52|8517.21|8397.21|9
1653766890000|2022-05-28 19:41:30|8517.39|8397.39|8517.36|8397.36|8517.39|8397.39|8517.3|8397.3|8
1653766900000|2022-05-28 19:41:40|8517.4|8397.4|8515.58|8395.58|8517.4|8397.4|8515.58|8395.58|7
1653766910000|2022-05-28 19:41:50|8515.44|8395.44|8515.04|8395.04|8515.46|8395.46|8515.04|8395.04|10
1653766920000|2022-05-28 19:42:00|8514.87|8394.87|8516.56|8396.56|8516.56|8396.56|8514.76|8394.76|10
1653766930000|2022-05-28 19:42:10|8516.96|8396.96|8518.4|8398.4|8518.4|8398.4|8516.96|8396.96|10
1653766940000|2022-05-28 19:42:20|8518.44|8398.44|8519.6|8399.6|8519.6|8399.6|8518.33|8398.33|9
1653766950000|2022-05-28 19:42:30|8519.71|8399.71|8520.83|8400.83|8520.83|8400.83|8519.71|8399.71|9
1653766960000|2022-05-28 19:42:40|8520.59|8400.59|8520.98|8400.98|8521.24|8401.24|8520.54|8400.54|10
1653766970000|2022-05-28 19:42:50|8521.09|8401.09|8518.98|8398.98|8521.09|8401.09|8518.26|8398.26|10
1653766980000|2022-05-28 19:43:00|8518.93|8398.93|8517.78|8397.78|8518.93|8398.93|8517.78|8397.78|10
1653766990000|2022-05-28 19:43:10|8517.77|8397.77|8517.46|8397.46|8517.77|8397.77|8517.46|8397.46|8
1653767000000|2022-05-28 19:43:20|8517.26|8397.26|8516.98|8396.98|8517.36|8397.36|8516.86|8396.86|10
1653767010000|2022-05-28 19:43:30|8517.02|8397.02|8516.96|8396.96|8517.06|8397.06|8516.91|8396.91|8
1653767020000|2022-05-28 19:43:40|8516.94|8396.94|8517|8397|8517|8397|8516.92|8396.92|7
1653767030000|2022-05-28 19:43:50|8516.95|8396.95|8516.81|8396.81|8517.07|8397.07|8516.81|8396.81|9
1653767040000|2022-05-28 19:44:00|8516.83|8396.83|8516.71|8396.71|8516.9|8396.9|8516.7|8396.7|10
1653767050000|2022-05-28 19:44:10|8516.72|8396.72|8516.81|8396.81|8517.09|8397.09|8516.72|8396.72|5
1653767060000|2022-05-28 19:44:20|8516.73|8396.73|8514.55|8394.55|8516.79|8396.79|8514.55|8394.55|9
1653767070000|2022-05-28 19:44:30|8514.58|8394.58|8514.65|8394.65|8514.65|8394.65|8514.22|8394.22|10
1653767080000|2022-05-28 19:44:40|8514.91|8394.91|8515.01|8395.01|8515.59|8395.59|8514.91|8394.91|10
1653767090000|2022-05-28 19:44:50|8515|8395|8514.82|8394.82|8515.08|8395.08|8514.82|8394.82|8
1653767100000|2022-05-28 19:45:00|8514.72|8394.72|8515.73|8395.73|8515.73|8395.73|8514.64|8394.64|6
1653767110000|2022-05-28 19:45:10|8515.89|8395.89|8517.74|8397.74|8517.74|8397.74|8515.89|8395.89|9
1653767120000|2022-05-28 19:45:20|8517.79|8397.79|8518.61|8398.61|8518.61|8398.61|8517.79|8397.79|9
1653767130000|2022-05-28 19:45:30|8518.57|8398.57|8518.19|8398.19|8518.62|8398.62|8518.19|8398.19|9
1653767140000|2022-05-28 19:45:40|8518.14|8398.14|8517.88|8397.88|8518.14|8398.14|8517.86|8397.86|7
1653767150000|2022-05-28 19:45:50|8517.99|8397.99|8517.6|8397.6|8518.64|8398.64|8517.6|8397.6|9
1653767160000|2022-05-28 19:46:00|8517.91|8397.91|8522.85|8402.85|8522.85|8402.85|8517.91|8397.91|10
1653767170000|2022-05-28 19:46:10|8522.99|8402.99|8526.25|8406.25|8526.25|8406.25|8522.99|8402.99|10
1653767180000|2022-05-28 19:46:20|8527.46|8407.46|8529.69|8409.69|8530.13|8410.13|8527.46|8407.46|10
1653767190000|2022-05-28 19:46:30|8529.7|8409.7|8531.21|8411.21|8531.72|8411.72|8529.59|8409.59|10
1653767200000|2022-05-28 19:46:40|8531.13|8411.13|8530.45|8410.45|8531.21|8411.21|8530.45|8410.45|10
1653767210000|2022-05-28 19:46:50|8530.43|8410.43|8530.52|8410.52|8531.04|8411.04|8530.37|8410.37|10
1653767220000|2022-05-28 19:47:00|8530.36|8410.36|8530.53|8410.53|8530.66|8410.66|8529.87|8409.87|9
1653767230000|2022-05-28 19:47:10|8530.5|8410.5|8535.33|8415.33|8535.33|8415.33|8530.5|8410.5|10
1653767240000|2022-05-28 19:47:20|8535.42|8415.42|8538.73|8418.73|8538.77|8418.77|8535.42|8415.42|10
1653767250000|2022-05-28 19:47:30|8538.82|8418.82|8539.45|8419.45|8539.68|8419.68|8538.82|8418.82|10
1653767260000|2022-05-28 19:47:40|8539.36|8419.36|8539.86|8419.86|8540.02|8420.02|8539.36|8419.36|9
1653767270000|2022-05-28 19:47:50|8540.02|8420.02|8539.83|8419.83|8540.13|8420.13|8539.38|8419.38|7
1653767280000|2022-05-28 19:48:00|8539.96|8419.96|8540.74|8420.74|8540.74|8420.74|8539.96|8419.96|10
1653767290000|2022-05-28 19:48:10|8540.9|8420.9|8543.32|8423.32|8543.32|8423.32|8540.9|8420.9|10
1653767300000|2022-05-28 19:48:20|8543.36|8423.36|8543.26|8423.26|8543.39|8423.39|8543.25|8423.25|9
1653767310000|2022-05-28 19:48:30|8543.5|8423.5|8544.01|8424.01|8544.01|8424.01|8543.5|8423.5|9
1653767320000|2022-05-28 19:48:40|8544.02|8424.02|8544.03|8424.03|8544.03|8424.03|8543.74|8423.74|9
1653767330000|2022-05-28 19:48:50|8544.17|8424.17|8544.74|8424.74|8544.84|8424.84|8544.17|8424.17|9
1653767340000|2022-05-28 19:49:00|8544.88|8424.88|8543.63|8423.63|8544.88|8424.88|8543.63|8423.63|9
1653767350000|2022-05-28 19:49:10|8543.65|8423.65|8542.77|8422.77|8543.65|8423.65|8542.61|8422.61|8
1653767360000|2022-05-28 19:49:20|8542.69|8422.69|8542.91|8422.91|8542.91|8422.91|8542.59|8422.59|9
1653767370000|2022-05-28 19:49:30|8542.78|8422.78|8543.31|8423.31|8543.31|8423.31|8542.72|8422.72|8
1653767380000|2022-05-28 19:49:40|8543.3|8423.3|8543.55|8423.55|8543.71|8423.71|8543.07|8423.07|7
1653767390000|2022-05-28 19:49:50|8543.47|8423.47|8546.85|8426.85|8546.85|8426.85|8543.4|8423.4|9
1653767400000|2022-05-28 19:50:00|8547.62|8427.62|8554.38|8434.38|8554.38|8434.38|8547.62|8427.62|10
1653767410000|2022-05-28 19:50:10|8556.49|8436.49|8556.44|8436.44|8557.86|8437.86|8556.44|8436.44|10
1653767420000|2022-05-28 19:50:20|8557.07|8437.07|8556.61|8436.61|8558.18|8438.18|8556.61|8436.61|10
1653767430000|2022-05-28 19:50:30|8556.43|8436.43|8554.26|8434.26|8556.43|8436.43|8553.89|8433.89|9
1653767440000|2022-05-28 19:50:40|8554.29|8434.29|8555.95|8435.95|8555.95|8435.95|8554.17|8434.17|9
1653767450000|2022-05-28 19:50:50|8556.58|8436.58|8556.66|8436.66|8556.66|8436.66|8556.48|8436.48|8
1653767460000|2022-05-28 19:51:00|8556.89|8436.89|8559.01|8439.01|8559.39|8439.39|8556.89|8436.89|10
1653767470000|2022-05-28 19:51:10|8559.35|8439.35|8558.42|8438.42|8559.35|8439.35|8558.36|8438.36|10
1653767480000|2022-05-28 19:51:20|8558.41|8438.41|8558.27|8438.27|8558.46|8438.46|8557.9|8437.9|10
1653767490000|2022-05-28 19:51:30|8558.25|8438.25|8559.44|8439.44|8559.48|8439.48|8558.25|8438.25|9
1653767500000|2022-05-28 19:51:40|8559.45|8439.45|8561.77|8441.77|8561.77|8441.77|8559.45|8439.45|10
1653767510000|2022-05-28 19:51:50|8562.08|8442.08|8563.34|8443.34|8563.34|8443.34|8562.08|8442.08|10
1653767520000|2022-05-28 19:52:00|8563.43|8443.43|8564.13|8444.13|8564.13|8444.13|8563.43|8443.43|10
1653767530000|2022-05-28 19:52:10|8564.29|8444.29|8564.1|8444.1|8564.76|8444.76|8564.1|8444.1|10
1653767540000|2022-05-28 19:52:20|8564.2|8444.2|8562.09|8442.09|8564.2|8444.2|8561.98|8441.98|10
1653767550000|2022-05-28 19:52:30|8562.05|8442.05|8560.37|8440.37|8562.05|8442.05|8560.35|8440.35|10
1653767560000|2022-05-28 19:52:40|8560.14|8440.14|8560.46|8440.46|8560.5|8440.5|8560.14|8440.14|9
1653767570000|2022-05-28 19:52:50|8560.48|8440.48|8561.2|8441.2|8561.2|8441.2|8560.48|8440.48|10
1653767580000|2022-05-28 19:53:00|8561.11|8441.11|8560.71|8440.71|8561.11|8441.11|8560.71|8440.71|10
1653767590000|2022-05-28 19:53:10|8560.85|8440.85|8561.11|8441.11|8561.21|8441.21|8560.75|8440.75|9
1653767600000|2022-05-28 19:53:20|8561.1|8441.1|8563.63|8443.63|8563.63|8443.63|8561.1|8441.1|10
1653767610000|2022-05-28 19:53:30|8563.62|8443.62|8564.38|8444.38|8564.38|8444.38|8563.62|8443.62|9
1653767620000|2022-05-28 19:53:40|8564.4|8444.4|8566.1|8446.1|8566.1|8446.1|8564.4|8444.4|10
1653767630000|2022-05-28 19:53:50|8566.14|8446.14|8566|8446|8566.2|8446.2|8565.73|8445.73|10
1653767640000|2022-05-28 19:54:00|8565.99|8445.99|8562.6|8442.6|8566.23|8446.23|8562.6|8442.6|10
1653767650000|2022-05-28 19:54:10|8562.64|8442.64|8563.23|8443.23|8563.23|8443.23|8562.64|8442.64|10
1653767660000|2022-05-28 19:54:20|8564.03|8444.03|8565.45|8445.45|8565.45|8445.45|8563.95|8443.95|8
1653767670000|2022-05-28 19:54:30|8565.47|8445.47|8568.28|8448.28|8568.28|8448.28|8565.45|8445.45|10
1653767680000|2022-05-28 19:54:40|8568.41|8448.41|8568.13|8448.13|8568.5|8448.5|8568.12|8448.12|10
1653767690000|2022-05-28 19:54:50|8568.21|8448.21|8569.54|8449.54|8569.54|8449.54|8567.63|8447.63|10
1653767700000|2022-05-28 19:55:00|8569.52|8449.52|8567.87|8447.87|8569.52|8449.52|8567.87|8447.87|10
1653767710000|2022-05-28 19:55:10|8567.88|8447.88|8570.2|8450.2|8570.2|8450.2|8567.45|8447.45|10
1653767720000|2022-05-28 19:55:20|8570.8|8450.8|8571.82|8451.82|8572.87|8452.87|8570.8|8450.8|10
1653767730000|2022-05-28 19:55:30|8571.68|8451.68|8570.73|8450.73|8571.79|8451.79|8570.66|8450.66|10
1653767740000|2022-05-28 19:55:40|8570.14|8450.14|8569.66|8449.66|8570.77|8450.77|8569.66|8449.66|10
1653767750000|2022-05-28 19:55:50|8569.77|8449.77|8566.57|8446.57|8569.77|8449.77|8566.54|8446.54|10
1653767760000|2022-05-28 19:56:00|8566.46|8446.46|8561.83|8441.83|8566.54|8446.54|8561.83|8441.83|10
1653767770000|2022-05-28 19:56:10|8561.31|8441.31|8559.59|8439.59|8561.31|8441.31|8559.51|8439.51|10
1653767780000|2022-05-28 19:56:20|8559.77|8439.77|8559.95|8439.95|8559.95|8439.95|8559.66|8439.66|8
1653767790000|2022-05-28 19:56:30|8560.15|8440.15|8558.26|8438.26|8560.28|8440.28|8558.26|8438.26|8
1653767800000|2022-05-28 19:56:40|8558.07|8438.07|8556.95|8436.95|8558.14|8438.14|8556.95|8436.95|9
1653767810000|2022-05-28 19:56:50|8557.24|8437.24|8558.56|8438.56|8558.93|8438.93|8557.24|8437.24|10
1653767820000|2022-05-28 19:57:00|8558.49|8438.49|8558.4|8438.4|8558.87|8438.87|8558.4|8438.4|9
1653767830000|2022-05-28 19:57:10|8558.59|8438.59|8557.36|8437.36|8558.59|8438.59|8557.34|8437.34|8
1653767840000|2022-05-28 19:57:20|8557.3|8437.3|8556.43|8436.43|8557.37|8437.37|8556.43|8436.43|8
1653767850000|2022-05-28 19:57:30|8556.48|8436.48|8556.21|8436.21|8556.52|8436.52|8556.21|8436.21|9
1653767860000|2022-05-28 19:57:40|8556.18|8436.18|8555.93|8435.93|8556.21|8436.21|8555.89|8435.89|9
1653767870000|2022-05-28 19:57:50|8555.8|8435.8|8555.64|8435.64|8556.09|8436.09|8555.64|8435.64|8
1653767880000|2022-05-28 19:58:00|8555.19|8435.19|8553.67|8433.67|8555.19|8435.19|8553.64|8433.64|10
1653767890000|2022-05-28 19:58:10|8553.65|8433.65|8553.21|8433.21|8553.65|8433.65|8553.12|8433.12|10
1653767900000|2022-05-28 19:58:20|8553.31|8433.31|8552.42|8432.42|8553.31|8433.31|8552.42|8432.42|10
1653767910000|2022-05-28 19:58:30|8552.41|8432.41|8552.84|8432.84|8552.84|8432.84|8552.25|8432.25|10
1653767920000|2022-05-28 19:58:40|8552.83|8432.83|8551.71|8431.71|8552.83|8432.83|8551.68|8431.68|8
1653767930000|2022-05-28 19:58:50|8551.78|8431.78|8551.28|8431.28|8551.78|8431.78|8551.17|8431.17|9
1653767940000|2022-05-28 19:59:00|8551.3|8431.3|8551.11|8431.11|8551.32|8431.32|8551.1|8431.1|8
1653767950000|2022-05-28 19:59:10|8551.06|8431.06|8548.84|8428.84|8551.06|8431.06|8548.84|8428.84|10
1653767960000|2022-05-28 19:59:20|8548.81|8428.81|8548.22|8428.22|8548.9|8428.9|8548.22|8428.22|10
1653767970000|2022-05-28 19:59:30|8548.2|8428.2|8547.81|8427.81|8548.24|8428.24|8547.81|8427.81|10
1653767980000|2022-05-28 19:59:40|8547.82|8427.82|8547.58|8427.58|8547.82|8427.82|8547.57|8427.57|9
1653767990000|2022-05-28 19:59:50|8548.7|8428.7|8550.05|8430.05|8550.05|8430.05|8548.7|8428.7|10
1653768000000|2022-05-28 20:00:00|8550.04|8430.04|8550.39|8430.39|8550.39|8430.39|8550.04|8430.04|9
1653768010000|2022-05-28 20:00:10|8550.3|8430.3|8550.01|8430.01|8550.35|8430.35|8550.01|8430.01|8
1653768020000|2022-05-28 20:00:20|8550.04|8430.04|8546.54|8426.54|8550.04|8430.04|8546.54|8426.54|10
1653768030000|2022-05-28 20:00:30|8546.5|8426.5|8545.79|8425.79|8546.5|8426.5|8545.69|8425.69|9
1653768040000|2022-05-28 20:00:40|8545.82|8425.82|8544.93|8424.93|8545.86|8425.86|8544.93|8424.93|10
1653768050000|2022-05-28 20:00:50|8544.89|8424.89|8543.09|8423.09|8544.9|8424.9|8543.09|8423.09|10
1653768060000|2022-05-28 20:01:00|8543.22|8423.22|8542.05|8422.05|8543.3|8423.3|8541.96|8421.96|9
1653768070000|2022-05-28 20:01:10|8542.03|8422.03|8542.1|8422.1|8542.1|8422.1|8541.28|8421.28|9
1653768080000|2022-05-28 20:01:20|8542.13|8422.13|8543.04|8423.04|8543.04|8423.04|8542.13|8422.13|10
1653768090000|2022-05-28 20:01:30|8543.03|8423.03|8543.94|8423.94|8543.94|8423.94|8543.01|8423.01|9
1653768100000|2022-05-28 20:01:40|8543.7|8423.7|8543.06|8423.06|8543.7|8423.7|8543.06|8423.06|10
1653768110000|2022-05-28 20:01:50|8542.9|8422.9|8543.94|8423.94|8543.94|8423.94|8542.86|8422.86|9
1653768120000|2022-05-28 20:02:00|8544.01|8424.01|8545.78|8425.78|8545.78|8425.78|8544.01|8424.01|10
1653768130000|2022-05-28 20:02:10|8545.91|8425.91|8546.34|8426.34|8546.35|8426.35|8545.91|8425.91|9
1653768140000|2022-05-28 20:02:20|8546.43|8426.43|8550|8430|8550|8430|8546.43|8426.43|10
1653768150000|2022-05-28 20:02:30|8550.24|8430.24|8550.73|8430.73|8550.73|8430.73|8550.09|8430.09|10
1653768160000|2022-05-28 20:02:40|8551|8431|8552.68|8432.68|8552.68|8432.68|8551|8431|10
1653768170000|2022-05-28 20:02:50|8552.79|8432.79|8553.46|8433.46|8553.54|8433.54|8552.79|8432.79|10
1653768180000|2022-05-28 20:03:00|8553.47|8433.47|8553.34|8433.34|8553.5|8433.5|8553.31|8433.31|10
1653768190000|2022-05-28 20:03:10|8553.39|8433.39|8553.17|8433.17|8553.39|8433.39|8553.17|8433.17|9
1653768200000|2022-05-28 20:03:20|8553.24|8433.24|8553.49|8433.49|8553.54|8433.54|8553.24|8433.24|9
1653768210000|2022-05-28 20:03:30|8553.76|8433.76|8553.3|8433.3|8554.02|8434.02|8553.27|8433.27|9
1653768220000|2022-05-28 20:03:40|8552.78|8432.78|8551.39|8431.39|8552.78|8432.78|8551.39|8431.39|10
1653768230000|2022-05-28 20:03:50|8551.19|8431.19|8550.82|8430.82|8551.19|8431.19|8550.82|8430.82|9
1653768240000|2022-05-28 20:04:00|8550.35|8430.35|8549.32|8429.32|8550.35|8430.35|8549.32|8429.32|10
1653768250000|2022-05-28 20:04:10|8549.2|8429.2|8549.03|8429.03|8549.2|8429.2|8549.03|8429.03|6
1653768260000|2022-05-28 20:04:20|8548.96|8428.96|8549.12|8429.12|8549.12|8429.12|8548.85|8428.85|6
1653768270000|2022-05-28 20:04:30|8549.13|8429.13|8548.81|8428.81|8549.18|8429.18|8548.81|8428.81|10
1653768280000|2022-05-28 20:04:40|8548.65|8428.65|8548.51|8428.51|8548.66|8428.66|8548.34|8428.34|8
1653768290000|2022-05-28 20:04:50|8548.44|8428.44|8547.86|8427.86|8548.44|8428.44|8547.86|8427.86|7
1653768300000|2022-05-28 20:05:00|8547.93|8427.93|8547.89|8427.89|8548|8428|8547.84|8427.84|8
1653768310000|2022-05-28 20:05:10|8547.84|8427.84|8547.53|8427.53|8547.84|8427.84|8547.48|8427.48|7
1653768320000|2022-05-28 20:05:20|8547.54|8427.54|8547.7|8427.7|8547.73|8427.73|8547.3|8427.3|9
1653768330000|2022-05-28 20:05:30|8547.72|8427.72|8547.05|8427.05|8547.72|8427.72|8547.05|8427.05|7
1653768340000|2022-05-28 20:05:40|8546.78|8426.78|8545.36|8425.36|8546.78|8426.78|8545.36|8425.36|7
1653768350000|2022-05-28 20:05:50|8545.33|8425.33|8545.58|8425.58|8545.66|8425.66|8545.33|8425.33|10
1653768360000|2022-05-28 20:06:00|8545.51|8425.51|8545.16|8425.16|8545.51|8425.51|8545.16|8425.16|8
1653768370000|2022-05-28 20:06:10|8545.04|8425.04|8544.97|8424.97|8545.13|8425.13|8544.9|8424.9|7
1653768380000|2022-05-28 20:06:20|8544.83|8424.83|8544.82|8424.82|8544.83|8424.83|8544.73|8424.73|7
1653768390000|2022-05-28 20:06:30|8544.85|8424.85|8544.07|8424.07|8544.88|8424.88|8544.07|8424.07|5
1653768400000|2022-05-28 20:06:40|8543.92|8423.92|8545.05|8425.05|8545.05|8425.05|8543.64|8423.64|10
1653768410000|2022-05-28 20:06:50|8545.28|8425.28|8544.16|8424.16|8545.28|8425.28|8544.12|8424.12|10
1653768420000|2022-05-28 20:07:00|8544.19|8424.19|8543.47|8423.47|8544.19|8424.19|8543.28|8423.28|7
1653768430000|2022-05-28 20:07:10|8543.92|8423.92|8544.21|8424.21|8544.22|8424.22|8543.92|8423.92|10
1653768440000|2022-05-28 20:07:20|8543.94|8423.94|8543.65|8423.65|8544.07|8424.07|8543.32|8423.32|10
1653768450000|2022-05-28 20:07:30|8543.66|8423.66|8543.43|8423.43|8543.7|8423.7|8543.43|8423.43|8
1653768460000|2022-05-28 20:07:40|8543.5|8423.5|8544.38|8424.38|8544.38|8424.38|8543.47|8423.47|10
1653768470000|2022-05-28 20:07:50|8544.29|8424.29|8544.36|8424.36|8544.36|8424.36|8544.06|8424.06|10
1653768480000|2022-05-28 20:08:00|8544.2|8424.2|8543.06|8423.06|8544.2|8424.2|8543.06|8423.06|6
1653768490000|2022-05-28 20:08:10|8543.14|8423.14|8543.23|8423.23|8543.23|8423.23|8543.01|8423.01|10
1653768500000|2022-05-28 20:08:20|8544.21|8424.21|8545.64|8425.64|8545.84|8425.84|8544.21|8424.21|10
1653768510000|2022-05-28 20:08:30|8545.35|8425.35|8545.99|8425.99|8545.99|8425.99|8545.34|8425.34|10
1653768520000|2022-05-28 20:08:40|8546.06|8426.06|8545.65|8425.65|8546.06|8426.06|8545.65|8425.65|8
1653768530000|2022-05-28 20:08:50|8545.64|8425.64|8545.9|8425.9|8545.9|8425.9|8545.56|8425.56|10
1653768540000|2022-05-28 20:09:00|8545.83|8425.83|8547.86|8427.86|8547.86|8427.86|8545.83|8425.83|8
1653768550000|2022-05-28 20:09:10|8548.07|8428.07|8548.09|8428.09|8548.14|8428.14|8547.37|8427.37|5
1653768560000|2022-05-28 20:09:20|8548.93|8428.93|8548.16|8428.16|8548.95|8428.95|8548.12|8428.12|5
1653768570000|2022-05-28 20:09:30|8548.23|8428.23|8548.23|8428.23|8548.3|8428.3|8548.21|8428.21|9
1653768580000|2022-05-28 20:09:40|8548.06|8428.06|8547.82|8427.82|8548.06|8428.06|8547.44|8427.44|6
1653768590000|2022-05-28 20:09:50|8547.69|8427.69|8547.66|8427.66|8547.86|8427.86|8547.66|8427.66|8
1653768600000|2022-05-28 20:10:00|8547.65|8427.65|8547.84|8427.84|8548.42|8428.42|8547.65|8427.65|6
1653768610000|2022-05-28 20:10:10|8547.85|8427.85|8548.1|8428.1|8548.1|8428.1|8547.76|8427.76|9
1653768620000|2022-05-28 20:10:20|8548.33|8428.33|8548.46|8428.46|8548.46|8428.46|8548.09|8428.09|8
1653768630000|2022-05-28 20:10:30|8548.53|8428.53|8548.75|8428.75|8548.75|8428.75|8548.53|8428.53|7
1653768640000|2022-05-28 20:10:40|8548.66|8428.66|8549.22|8429.22|8549.22|8429.22|8548.66|8428.66|5
1653768650000|2022-05-28 20:10:50|8549.31|8429.31|8548.55|8428.55|8549.31|8429.31|8548.55|8428.55|6
1653768660000|2022-05-28 20:11:00|8548.54|8428.54|8546.51|8426.51|8548.54|8428.54|8546.51|8426.51|9
1653768670000|2022-05-28 20:11:10|8545.72|8425.72|8544.17|8424.17|8545.72|8425.72|8544.17|8424.17|10
1653768680000|2022-05-28 20:11:20|8544.12|8424.12|8543.66|8423.66|8544.12|8424.12|8543.66|8423.66|10
1653768690000|2022-05-28 20:11:30|8543.56|8423.56|8543.19|8423.19|8543.66|8423.66|8543.19|8423.19|10
1653768700000|2022-05-28 20:11:40|8542.89|8422.89|8542.8|8422.8|8542.9|8422.9|8542.74|8422.74|10
1653768710000|2022-05-28 20:11:50|8542.74|8422.74|8540.78|8420.78|8542.74|8422.74|8540.78|8420.78|10
1653768720000|2022-05-28 20:12:00|8540.17|8420.17|8540.47|8420.47|8540.47|8420.47|8539.69|8419.69|8
1653768730000|2022-05-28 20:12:10|8540.71|8420.71|8541.16|8421.16|8541.19|8421.19|8540.71|8420.71|10
1653768740000|2022-05-28 20:12:20|8541.21|8421.21|8541.17|8421.17|8541.26|8421.26|8541.07|8421.07|7
1653768750000|2022-05-28 20:12:30|8541.24|8421.24|8540.3|8420.3|8541.25|8421.25|8540.3|8420.3|10
1653768760000|2022-05-28 20:12:40|8539.97|8419.97|8537.93|8417.93|8539.97|8419.97|8537.93|8417.93|9
1653768770000|2022-05-28 20:12:50|8537.67|8417.67|8535.72|8415.72|8537.67|8417.67|8535.72|8415.72|9
1653768780000|2022-05-28 20:13:00|8535.62|8415.62|8529.7|8409.7|8535.63|8415.63|8529.7|8409.7|10
1653768790000|2022-05-28 20:13:10|8529.71|8409.71|8528.92|8408.92|8529.85|8409.85|8528.81|8408.81|8
1653768800000|2022-05-28 20:13:20|8529.13|8409.13|8529.6|8409.6|8529.61|8409.61|8529.05|8409.05|8
1653768810000|2022-05-28 20:13:30|8529.58|8409.58|8529.7|8409.7|8529.72|8409.72|8529.58|8409.58|8
1653768820000|2022-05-28 20:13:40|8529.66|8409.66|8529.88|8409.88|8529.88|8409.88|8529.66|8409.66|7
1653768830000|2022-05-28 20:13:50|8529.89|8409.89|8529.95|8409.95|8529.95|8409.95|8529.89|8409.89|6
1653768840000|2022-05-28 20:14:00|8529.92|8409.92|8530.31|8410.31|8530.31|8410.31|8529.92|8409.92|5
1653768850000|2022-05-28 20:14:10|8530.5|8410.5|8530.14|8410.14|8530.5|8410.5|8530.14|8410.14|8
1653768860000|2022-05-28 20:14:20|8530.17|8410.17|8530.79|8410.79|8530.79|8410.79|8530.09|8410.09|8
1653768870000|2022-05-28 20:14:30|8530.85|8410.85|8531.05|8411.05|8531.16|8411.16|8530.85|8410.85|6
1653768880000|2022-05-28 20:14:40|8531.18|8411.18|8531.36|8411.36|8531.36|8411.36|8531.14|8411.14|7
1653768890000|2022-05-28 20:14:50|8531.38|8411.38|8531.15|8411.15|8531.41|8411.41|8531.02|8411.02|8
1653768900000|2022-05-28 20:15:00|8531.3|8411.3|8531.45|8411.45|8531.5|8411.5|8531.29|8411.29|9
1653768910000|2022-05-28 20:15:10|8531.5|8411.5|8531.48|8411.48|8531.58|8411.58|8531.46|8411.46|7
1653768920000|2022-05-28 20:15:20|8531.61|8411.61|8531.49|8411.49|8531.61|8411.61|8531.41|8411.41|8
1653768930000|2022-05-28 20:15:30|8531.46|8411.46|8531.22|8411.22|8531.46|8411.46|8531.19|8411.19|8
1653768940000|2022-05-28 20:15:40|8530.97|8410.97|8531.29|8411.29|8531.29|8411.29|8530.97|8410.97|6
1653768950000|2022-05-28 20:15:50|8530.65|8410.65|8532.95|8412.95|8532.95|8412.95|8530.6|8410.6|8
1653768960000|2022-05-28 20:16:00|8533.32|8413.32|8534.49|8414.49|8534.58|8414.58|8533.32|8413.32|10
1653768970000|2022-05-28 20:16:10|8536.11|8416.11|8539.34|8419.34|8539.34|8419.34|8536.11|8416.11|10
1653768980000|2022-05-28 20:16:20|8539.7|8419.7|8541.49|8421.49|8541.49|8421.49|8539.7|8419.7|10
1653768990000|2022-05-28 20:16:30|8541.52|8421.52|8542.61|8422.61|8542.65|8422.65|8541.49|8421.49|10
1653769000000|2022-05-28 20:16:40|8542.68|8422.68|8543.73|8423.73|8543.73|8423.73|8542.41|8422.41|9
1653769010000|2022-05-28 20:16:50|8543.53|8423.53|8541.72|8421.72|8543.54|8423.54|8541.72|8421.72|10
1653769020000|2022-05-28 20:17:00|8541.53|8421.53|8540.71|8420.71|8541.53|8421.53|8540.71|8420.71|9
1653769030000|2022-05-28 20:17:10|8540.35|8420.35|8539.84|8419.84|8540.35|8420.35|8539.77|8419.77|9
1653769040000|2022-05-28 20:17:20|8539.74|8419.74|8539.16|8419.16|8539.74|8419.74|8539.15|8419.15|7
1653769050000|2022-05-28 20:17:30|8539.39|8419.39|8540.14|8420.14|8540.22|8420.22|8539.39|8419.39|7
1653769060000|2022-05-28 20:17:40|8540.15|8420.15|8539.99|8419.99|8540.31|8420.31|8539.86|8419.86|10
1653769070000|2022-05-28 20:17:50|8539.5|8419.5|8539.65|8419.65|8539.65|8419.65|8539.06|8419.06|10
1653769080000|2022-05-28 20:18:00|8539.78|8419.78|8539.78|8419.78|8539.78|8419.78|8539.18|8419.18|7
1653769090000|2022-05-28 20:18:10|8539.96|8419.96|8541.07|8421.07|8541.07|8421.07|8539.96|8419.96|8
1653769100000|2022-05-28 20:18:20|8541.14|8421.14|8541.3|8421.3|8541.38|8421.38|8541.14|8421.14|9
1653769110000|2022-05-28 20:18:30|8541.84|8421.84|8541.87|8421.87|8541.9|8421.9|8541.78|8421.78|4
1653769120000|2022-05-28 20:18:40|8541.83|8421.83|8541.9|8421.9|8541.98|8421.98|8541.83|8421.83|6
1653769130000|2022-05-28 20:18:50|8541.89|8421.89|8542.11|8422.11|8542.11|8422.11|8541.82|8421.82|8
1653769140000|2022-05-28 20:19:00|8542.03|8422.03|8542.89|8422.89|8542.89|8422.89|8541.98|8421.98|6
1653769150000|2022-05-28 20:19:10|8542.96|8422.96|8541.45|8421.45|8542.96|8422.96|8541.45|8421.45|9
1653769160000|2022-05-28 20:19:20|8541.37|8421.37|8540.83|8420.83|8541.37|8421.37|8540.83|8420.83|9
1653769170000|2022-05-28 20:19:30|8540.68|8420.68|8540.47|8420.47|8540.68|8420.68|8540.47|8420.47|10
1653769180000|2022-05-28 20:19:40|8540.51|8420.51|8540.84|8420.84|8540.94|8420.94|8540.51|8420.51|9
1653769190000|2022-05-28 20:19:50|8541.02|8421.02|8543.27|8423.27|8543.27|8423.27|8541.02|8421.02|10
1653769200000|2022-05-28 20:20:00|8543.8|8423.8|8544.85|8424.85|8544.92|8424.92|8543.73|8423.73|10
1653769210000|2022-05-28 20:20:10|8544.86|8424.86|8545.27|8425.27|8545.27|8425.27|8544.82|8424.82|9
1653769220000|2022-05-28 20:20:20|8545.31|8425.31|8545.56|8425.56|8545.57|8425.57|8545.23|8425.23|8
1653769230000|2022-05-28 20:20:30|8545.74|8425.74|8545.64|8425.64|8545.96|8425.96|8545.64|8425.64|7
1653769240000|2022-05-28 20:20:40|8545.65|8425.65|8546.21|8426.21|8546.21|8426.21|8545.64|8425.64|7
1653769250000|2022-05-28 20:20:50|8546.15|8426.15|8546.23|8426.23|8546.23|8426.23|8546.14|8426.14|5
1653769260000|2022-05-28 20:21:00|8546.15|8426.15|8545.5|8425.5|8546.45|8426.45|8545.5|8425.5|9
1653769270000|2022-05-28 20:21:10|8545.05|8425.05|8544.32|8424.32|8545.05|8425.05|8544.28|8424.28|9
1653769280000|2022-05-28 20:21:20|8544.25|8424.25|8544.26|8424.26|8544.26|8424.26|8544.13|8424.13|4
1653769290000|2022-05-28 20:21:30|8544.24|8424.24|8544.06|8424.06|8544.3|8424.3|8544.05|8424.05|7
1653769300000|2022-05-28 20:21:40|8543.99|8423.99|8544.13|8424.13|8544.15|8424.15|8543.99|8423.99|9
1653769310000|2022-05-28 20:21:50|8544.06|8424.06|8543.35|8423.35|8544.06|8424.06|8543.35|8423.35|8
1653769320000|2022-05-28 20:22:00|8543.33|8423.33|8542.97|8422.97|8543.36|8423.36|8542.96|8422.96|7
1653769330000|2022-05-28 20:22:10|8542.96|8422.96|8540.23|8420.23|8543.02|8423.02|8540.21|8420.21|10
1653769340000|2022-05-28 20:22:20|8540.01|8420.01|8537.25|8417.25|8540.01|8420.01|8537.25|8417.25|10
1653769350000|2022-05-28 20:22:30|8537.17|8417.17|8535.66|8415.66|8537.17|8417.17|8535.66|8415.66|10
1653769360000|2022-05-28 20:22:40|8535.72|8415.72|8535.03|8415.03|8535.72|8415.72|8535|8415|9
1653769370000|2022-05-28 20:22:50|8535.04|8415.04|8534.94|8414.94|8535.13|8415.13|8534.94|8414.94|7
1653769380000|2022-05-28 20:23:00|8535.17|8415.17|8535.19|8415.19|8535.53|8415.53|8535.14|8415.14|9
1653769390000|2022-05-28 20:23:10|8535.21|8415.21|8534.59|8414.59|8535.23|8415.23|8534.51|8414.51|9
1653769400000|2022-05-28 20:23:20|8534.63|8414.63|8534.63|8414.63|8534.67|8414.67|8534.45|8414.45|10
1653769410000|2022-05-28 20:23:30|8534.62|8414.62|8532.38|8412.38|8534.62|8414.62|8532.36|8412.36|10
1653769420000|2022-05-28 20:23:40|8532.4|8412.4|8531.75|8411.75|8532.45|8412.45|8531.67|8411.67|8
1653769430000|2022-05-28 20:23:50|8531.79|8411.79|8531.65|8411.65|8531.79|8411.79|8531.62|8411.62|6
1653769440000|2022-05-28 20:24:00|8531.61|8411.61|8531.72|8411.72|8531.72|8411.72|8531.61|8411.61|5
1653769450000|2022-05-28 20:24:10|8531.7|8411.7|8531.58|8411.58|8531.7|8411.7|8531.58|8411.58|7
1653769460000|2022-05-28 20:24:20|8531.64|8411.64|8531.71|8411.71|8531.74|8411.74|8531.6|8411.6|7
1653769470000|2022-05-28 20:24:30|8531.77|8411.77|8531.29|8411.29|8531.83|8411.83|8531.29|8411.29|8
1653769480000|2022-05-28 20:24:40|8531.59|8411.59|8532.7|8412.7|8532.7|8412.7|8531.59|8411.59|10
1653769490000|2022-05-28 20:24:50|8532.82|8412.82|8533.4|8413.4|8533.4|8413.4|8532.81|8412.81|8
1653769500000|2022-05-28 20:25:00|8533.29|8413.29|8532.74|8412.74|8533.3|8413.3|8532.7|8412.7|6
1653769510000|2022-05-28 20:25:10|8532.75|8412.75|8532.44|8412.44|8532.75|8412.75|8532.44|8412.44|9
1653769520000|2022-05-28 20:25:20|8531.72|8411.72|8531.79|8411.79|8531.79|8411.79|8531.45|8411.45|9
1653769530000|2022-05-28 20:25:30|8532.09|8412.09|8531.48|8411.48|8532.09|8412.09|8531.48|8411.48|10
1653769540000|2022-05-28 20:25:40|8531.47|8411.47|8531.53|8411.53|8531.57|8411.57|8531.47|8411.47|7
1653769550000|2022-05-28 20:25:50|8531.51|8411.51|8531.39|8411.39|8531.51|8411.51|8531.39|8411.39|4
1653769560000|2022-05-28 20:26:00|8531.36|8411.36|8528.56|8408.56|8531.36|8411.36|8528.56|8408.56|10
1653769570000|2022-05-28 20:26:10|8528.03|8408.03|8525.56|8405.56|8528.03|8408.03|8525.56|8405.56|10
1653769580000|2022-05-28 20:26:20|8525.78|8405.78|8525.64|8405.64|8525.86|8405.86|8525.64|8405.64|4
1653769590000|2022-05-28 20:26:30|8525.72|8405.72|8524.55|8404.55|8525.72|8405.72|8524.55|8404.55|9
1653769600000|2022-05-28 20:26:40|8523.39|8403.39|8522.73|8402.73|8523.39|8403.39|8522.73|8402.73|7
1653769610000|2022-05-28 20:26:50|8522.61|8402.61|8521.82|8401.82|8522.61|8402.61|8521.82|8401.82|9
1653769620000|2022-05-28 20:27:00|8521.64|8401.64|8519.89|8399.89|8521.64|8401.64|8519.89|8399.89|9
1653769630000|2022-05-28 20:27:10|8519.88|8399.88|8521.65|8401.65|8521.74|8401.74|8519.85|8399.85|9
1653769640000|2022-05-28 20:27:20|8521.7|8401.7|8521.81|8401.81|8522.04|8402.04|8521.7|8401.7|10
1653769650000|2022-05-28 20:27:30|8521.75|8401.75|8521.86|8401.86|8522.15|8402.15|8521.66|8401.66|9
1653769660000|2022-05-28 20:27:40|8521.83|8401.83|8521.68|8401.68|8521.83|8401.83|8521.54|8401.54|8
1653769670000|2022-05-28 20:27:50|8521.66|8401.66|8521.94|8401.94|8521.94|8401.94|8521.64|8401.64|7
1653769680000|2022-05-28 20:28:00|8522.01|8402.01|8521.94|8401.94|8522.13|8402.13|8521.82|8401.82|5
1653769690000|2022-05-28 20:28:10|8522.1|8402.1|8524.48|8404.48|8524.48|8404.48|8522.1|8402.1|10
1653769700000|2022-05-28 20:28:20|8524.55|8404.55|8524.96|8404.96|8524.96|8404.96|8524.55|8404.55|9
1653769710000|2022-05-28 20:28:30|8524.94|8404.94|8525.54|8405.54|8525.6|8405.6|8524.86|8404.86|10
1653769720000|2022-05-28 20:28:40|8525.58|8405.58|8526.12|8406.12|8526.12|8406.12|8525.58|8405.58|10
1653769730000|2022-05-28 20:28:50|8525.91|8405.91|8525.71|8405.71|8525.91|8405.91|8525.71|8405.71|7
1653769740000|2022-05-28 20:29:00|8525.72|8405.72|8525.87|8405.87|8525.87|8405.87|8525.61|8405.61|9
1653769750000|2022-05-28 20:29:10|8525.84|8405.84|8526.22|8406.22|8526.22|8406.22|8525.84|8405.84|8
1653769760000|2022-05-28 20:29:20|8526.53|8406.53|8527.02|8407.02|8527.08|8407.08|8526.53|8406.53|8
1653769770000|2022-05-28 20:29:30|8526.9|8406.9|8528.54|8408.54|8528.54|8408.54|8526.78|8406.78|8
1653769780000|2022-05-28 20:29:40|8529.11|8409.11|8529.03|8409.03|8529.28|8409.28|8528.87|8408.87|10
1653769790000|2022-05-28 20:29:50|8528.97|8408.97|8528.79|8408.79|8529.04|8409.04|8528.79|8408.79|7
1653769800000|2022-05-28 20:30:00|8528.8|8408.8|8528.97|8408.97|8528.97|8408.97|8528.8|8408.8|6
1653769810000|2022-05-28 20:30:10|8528.96|8408.96|8528.19|8408.19|8529.08|8409.08|8528.19|8408.19|9
1653769820000|2022-05-28 20:30:20|8527.84|8407.84|8529.73|8409.73|8529.73|8409.73|8527.84|8407.84|9
1653769830000|2022-05-28 20:30:30|8529.81|8409.81|8529.76|8409.76|8530.01|8410.01|8529.76|8409.76|8
1653769840000|2022-05-28 20:30:40|8529.79|8409.79|8529.63|8409.63|8529.79|8409.79|8529.63|8409.63|5
1653769850000|2022-05-28 20:30:50|8529.57|8409.57|8529.65|8409.65|8529.66|8409.66|8529.57|8409.57|8
1653769860000|2022-05-28 20:31:00|8529.68|8409.68|8530.08|8410.08|8530.08|8410.08|8529.68|8409.68|9
1653769870000|2022-05-28 20:31:10|8530.11|8410.11|8530.21|8410.21|8530.21|8410.21|8530.03|8410.03|8
1653769880000|2022-05-28 20:31:20|8530.07|8410.07|8529.94|8409.94|8530.08|8410.08|8529.87|8409.87|9
1653769890000|2022-05-28 20:31:30|8529.9|8409.9|8529.7|8409.7|8530.13|8410.13|8529.7|8409.7|8
1653769900000|2022-05-28 20:31:40|8529.66|8409.66|8529.85|8409.85|8529.92|8409.92|8529.64|8409.64|8
1653769910000|2022-05-28 20:31:50|8529.89|8409.89|8529.77|8409.77|8529.89|8409.89|8529.77|8409.77|8
1653769920000|2022-05-28 20:32:00|8529.88|8409.88|8529.93|8409.93|8529.97|8409.97|8529.88|8409.88|6
1653769930000|2022-05-28 20:32:10|8529.61|8409.61|8527.48|8407.48|8529.61|8409.61|8527.48|8407.48|10
1653769940000|2022-05-28 20:32:20|8527.43|8407.43|8527.24|8407.24|8527.43|8407.43|8527.16|8407.16|8
1653769950000|2022-05-28 20:32:30|8527.21|8407.21|8526.67|8406.67|8527.21|8407.21|8526.67|8406.67|5
1653769960000|2022-05-28 20:32:40|8526.39|8406.39|8525.17|8405.17|8526.44|8406.44|8524.97|8404.97|10
1653769970000|2022-05-28 20:32:50|8525.1|8405.1|8525.01|8405.01|8525.17|8405.17|8525.01|8405.01|7
1653769980000|2022-05-28 20:33:00|8524.99|8404.99|8524.88|8404.88|8524.99|8404.99|8524.64|8404.64|7
1653769990000|2022-05-28 20:33:10|8524.94|8404.94|8524.51|8404.51|8524.94|8404.94|8524.51|8404.51|8
1653770000000|2022-05-28 20:33:20|8524.58|8404.58|8522.33|8402.33|8524.58|8404.58|8522.33|8402.33|8
1653770010000|2022-05-28 20:33:30|8522.29|8402.29|8521.67|8401.67|8522.29|8402.29|8521.62|8401.62|9
1653770020000|2022-05-28 20:33:40|8521.63|8401.63|8521.87|8401.87|8522.04|8402.04|8521.63|8401.63|9
1653770030000|2022-05-28 20:33:50|8521.94|8401.94|8521.75|8401.75|8522|8402|8521.2|8401.2|8
1653770040000|2022-05-28 20:34:00|8521.63|8401.63|8521.62|8401.62|8521.63|8401.63|8521.6|8401.6|3
1653770050000|2022-05-28 20:34:10|8521.58|8401.58|8521.35|8401.35|8521.58|8401.58|8521.35|8401.35|10
1653770060000|2022-05-28 20:34:20|8521.58|8401.58|8522.1|8402.1|8522.1|8402.1|8521.58|8401.58|9
1653770070000|2022-05-28 20:34:30|8522.05|8402.05|8522.6|8402.6|8522.6|8402.6|8522.02|8402.02|10
1653770080000|2022-05-28 20:34:40|8522.77|8402.77|8522.51|8402.51|8522.77|8402.77|8522.51|8402.51|7
1653770090000|2022-05-28 20:34:50|8522.6|8402.6|8522.08|8402.08|8522.6|8402.6|8522.08|8402.08|8
1653770100000|2022-05-28 20:35:00|8522.16|8402.16|8520.46|8400.46|8522.34|8402.34|8520.46|8400.46|9
1653770110000|2022-05-28 20:35:10|8520.3|8400.3|8521.69|8401.69|8521.69|8401.69|8520.3|8400.3|8
1653770120000|2022-05-28 20:35:20|8521.8|8401.8|8521.06|8401.06|8521.8|8401.8|8521.02|8401.02|10
1653770130000|2022-05-28 20:35:30|8520.72|8400.72|8519.03|8399.03|8520.72|8400.72|8518.78|8398.78|10
1653770140000|2022-05-28 20:35:40|8518.95|8398.95|8518.67|8398.67|8518.95|8398.95|8518.56|8398.56|7
1653770150000|2022-05-28 20:35:50|8518.61|8398.61|8518.56|8398.56|8518.61|8398.61|8518.53|8398.53|6
1653770160000|2022-05-28 20:36:00|8518.57|8398.57|8518.28|8398.28|8518.57|8398.57|8518.18|8398.18|6
1653770170000|2022-05-28 20:36:10|8519.71|8399.71|8524.33|8404.33|8524.33|8404.33|8519.71|8399.71|10
1653770180000|2022-05-28 20:36:20|8524.41|8404.41|8525.73|8405.73|8525.73|8405.73|8524.41|8404.41|8
1653770190000|2022-05-28 20:36:30|8525.38|8405.38|8525.08|8405.08|8525.38|8405.38|8524.84|8404.84|10
1653770200000|2022-05-28 20:36:40|8525.07|8405.07|8525.16|8405.16|8525.19|8405.19|8525.07|8405.07|9
1653770210000|2022-05-28 20:36:50|8525.17|8405.17|8524.8|8404.8|8525.17|8405.17|8524.8|8404.8|7
1653770220000|2022-05-28 20:37:00|8524.9|8404.9|8525.33|8405.33|8525.36|8405.36|8524.9|8404.9|7
1653770230000|2022-05-28 20:37:10|8525.43|8405.43|8525.2|8405.2|8525.43|8405.43|8525.19|8405.19|7
1653770240000|2022-05-28 20:37:20|8525.19|8405.19|8523.78|8403.78|8525.22|8405.22|8523.78|8403.78|10
1653770250000|2022-05-28 20:37:30|8523.44|8403.44|8523.25|8403.25|8523.44|8403.44|8523.12|8403.12|10
1653770260000|2022-05-28 20:37:40|8523.33|8403.33|8523.73|8403.73|8523.75|8403.75|8523.33|8403.33|7
1653770270000|2022-05-28 20:37:50|8523.76|8403.76|8523.61|8403.61|8523.78|8403.78|8523.56|8403.56|7
1653770280000|2022-05-28 20:38:00|8523.65|8403.65|8523.43|8403.43|8523.65|8403.65|8523.43|8403.43|6
1653770290000|2022-05-28 20:38:10|8523.35|8403.35|8523.44|8403.44|8523.44|8403.44|8523.23|8403.23|10
1653770300000|2022-05-28 20:38:20|8523.43|8403.43|8523.44|8403.44|8523.68|8403.68|8523.37|8403.37|7
1653770310000|2022-05-28 20:38:30|8523.47|8403.47|8524.03|8404.03|8524.03|8404.03|8523.46|8403.46|9
1653770320000|2022-05-28 20:38:40|8524.07|8404.07|8523.78|8403.78|8524.09|8404.09|8523.78|8403.78|9
1653770330000|2022-05-28 20:38:50|8523.76|8403.76|8523.46|8403.46|8523.76|8403.76|8523.46|8403.46|7
1653770340000|2022-05-28 20:39:00|8523.41|8403.41|8523.19|8403.19|8523.47|8403.47|8523.19|8403.19|7
1653770350000|2022-05-28 20:39:10|8523.1|8403.1|8522.96|8402.96|8523.1|8403.1|8522.88|8402.88|9
1653770360000|2022-05-28 20:39:20|8523|8403|8523.12|8403.12|8523.12|8403.12|8522.97|8402.97|6
1653770370000|2022-05-28 20:39:30|8523.22|8403.22|8528.03|8408.03|8528.03|8408.03|8523.22|8403.22|9
1653770380000|2022-05-28 20:39:40|8528.21|8408.21|8528.95|8408.95|8528.95|8408.95|8528.1|8408.1|9
1653770390000|2022-05-28 20:39:50|8529|8409|8529.38|8409.38|8529.38|8409.38|8528.92|8408.92|9
1653770400000|2022-05-28 20:40:00|8529.71|8409.71|8530.24|8410.24|8530.34|8410.34|8529.71|8409.71|10
1653770410000|2022-05-28 20:40:10|8530.21|8410.21|8530.81|8410.81|8530.81|8410.81|8530.2|8410.2|10
1653770420000|2022-05-28 20:40:20|8530.82|8410.82|8531.51|8411.51|8531.51|8411.51|8530.7|8410.7|6
1653770430000|2022-05-28 20:40:30|8531.33|8411.33|8531.29|8411.29|8531.39|8411.39|8531.29|8411.29|9
1653770440000|2022-05-28 20:40:40|8531.28|8411.28|8531.28|8411.28|8531.38|8411.38|8531.24|8411.24|7
1653770450000|2022-05-28 20:40:50|8531.36|8411.36|8531.55|8411.55|8532.18|8412.18|8531.34|8411.34|8
1653770460000|2022-05-28 20:41:00|8531.67|8411.67|8532.95|8412.95|8532.95|8412.95|8531.67|8411.67|9
1653770470000|2022-05-28 20:41:10|8532.78|8412.78|8534.23|8414.23|8534.25|8414.25|8532.78|8412.78|9
1653770480000|2022-05-28 20:41:20|8534.36|8414.36|8537.43|8417.43|8537.43|8417.43|8534.36|8414.36|9
1653770490000|2022-05-28 20:41:30|8537.96|8417.96|8538.38|8418.38|8538.48|8418.48|8537.96|8417.96|10
1653770500000|2022-05-28 20:41:40|8538.67|8418.67|8538.82|8418.82|8539.02|8419.02|8538.5|8418.5|8
1653770510000|2022-05-28 20:41:50|8539.46|8419.46|8540.23|8420.23|8540.23|8420.23|8539.25|8419.25|10
1653770520000|2022-05-28 20:42:00|8540.3|8420.3|8539.99|8419.99|8540.3|8420.3|8539.99|8419.99|8
1653770530000|2022-05-28 20:42:10|8540.05|8420.05|8540.73|8420.73|8540.73|8420.73|8540.02|8420.02|7
1653770540000|2022-05-28 20:42:20|8540.74|8420.74|8540.71|8420.71|8540.83|8420.83|8540.62|8420.62|10
1653770550000|2022-05-28 20:42:30|8540.68|8420.68|8539.95|8419.95|8540.68|8420.68|8539.95|8419.95|8
1653770560000|2022-05-28 20:42:40|8540.07|8420.07|8540.45|8420.45|8540.59|8420.59|8539.87|8419.87|9
1653770570000|2022-05-28 20:42:50|8540.44|8420.44|8540.71|8420.71|8540.76|8420.76|8540.44|8420.44|10
1653770580000|2022-05-28 20:43:00|8540.68|8420.68|8540.01|8420.01|8540.68|8420.68|8540.01|8420.01|9
1653770590000|2022-05-28 20:43:10|8539.96|8419.96|8538.35|8418.35|8539.96|8419.96|8538.35|8418.35|9
1653770600000|2022-05-28 20:43:20|8538.24|8418.24|8538.19|8418.19|8538.3|8418.3|8538.1|8418.1|8
1653770610000|2022-05-28 20:43:30|8538.24|8418.24|8537.69|8417.69|8538.4|8418.4|8537.54|8417.54|6
1653770620000|2022-05-28 20:43:40|8537.38|8417.38|8536.79|8416.79|8537.38|8417.38|8536.78|8416.78|10
1653770630000|2022-05-28 20:43:50|8536.72|8416.72|8536.4|8416.4|8536.84|8416.84|8536.4|8416.4|8
1653770640000|2022-05-28 20:44:00|8536.41|8416.41|8536.48|8416.48|8536.48|8416.48|8536.36|8416.36|7
1653770650000|2022-05-28 20:44:10|8536.4|8416.4|8534.7|8414.7|8536.4|8416.4|8534.7|8414.7|9
1653770660000|2022-05-28 20:44:20|8534.5|8414.5|8533.36|8413.36|8534.5|8414.5|8533.36|8413.36|7
1653770670000|2022-05-28 20:44:30|8533.4|8413.4|8533.36|8413.36|8533.46|8413.46|8533.26|8413.26|7
1653770680000|2022-05-28 20:44:40|8533.37|8413.37|8533|8413|8533.39|8413.39|8532.95|8412.95|9
1653770690000|2022-05-28 20:44:50|8533.02|8413.02|8533.09|8413.09|8533.13|8413.13|8533.01|8413.01|8
1653770700000|2022-05-28 20:45:00|8533.17|8413.17|8532.42|8412.42|8533.18|8413.18|8532.42|8412.42|8
1653770710000|2022-05-28 20:45:10|8532.44|8412.44|8531.15|8411.15|8532.44|8412.44|8531.11|8411.11|9
1653770720000|2022-05-28 20:45:20|8531.12|8411.12|8530.93|8410.93|8531.16|8411.16|8530.93|8410.93|8
1653770730000|2022-05-28 20:45:30|8530.96|8410.96|8530.28|8410.28|8531.03|8411.03|8530.28|8410.28|7
1653770740000|2022-05-28 20:45:40|8530.09|8410.09|8529.96|8409.96|8530.09|8410.09|8529.96|8409.96|6
1653770750000|2022-05-28 20:45:50|8530|8410|8530.05|8410.05|8530.14|8410.14|8529.93|8409.93|8
1653770760000|2022-05-28 20:46:00|8530.12|8410.12|8528.55|8408.55|8530.12|8410.12|8528.55|8408.55|9
1653770770000|2022-05-28 20:46:10|8528.59|8408.59|8529.01|8409.01|8529.01|8409.01|8528.44|8408.44|10
1653770780000|2022-05-28 20:46:20|8529.22|8409.22|8529.92|8409.92|8529.92|8409.92|8529.22|8409.22|9
1653770790000|2022-05-28 20:46:30|8529.95|8409.95|8530.51|8410.51|8530.51|8410.51|8529.88|8409.88|6
1653770800000|2022-05-28 20:46:40|8530.53|8410.53|8529.51|8409.51|8530.53|8410.53|8529.43|8409.43|7
1653770810000|2022-05-28 20:46:50|8529.85|8409.85|8529.92|8409.92|8529.92|8409.92|8529.76|8409.76|5
1653770820000|2022-05-28 20:47:00|8529.89|8409.89|8530.33|8410.33|8530.33|8410.33|8529.89|8409.89|6
1653770830000|2022-05-28 20:47:10|8530.26|8410.26|8530.33|8410.33|8530.39|8410.39|8530.26|8410.26|8
1653770840000|2022-05-28 20:47:20|8530.27|8410.27|8530.49|8410.49|8530.49|8410.49|8530.23|8410.23|6
1653770850000|2022-05-28 20:47:30|8530.43|8410.43|8530.63|8410.63|8530.63|8410.63|8530.43|8410.43|5
1653770860000|2022-05-28 20:47:40|8530.71|8410.71|8531.2|8411.2|8531.2|8411.2|8530.71|8410.71|8
1653770870000|2022-05-28 20:47:50|8531.22|8411.22|8530.61|8410.61|8531.22|8411.22|8530.61|8410.61|7
1653770880000|2022-05-28 20:48:00|8530.66|8410.66|8530.84|8410.84|8530.84|8410.84|8530.63|8410.63|5
1653770890000|2022-05-28 20:48:10|8530.72|8410.72|8530.58|8410.58|8530.75|8410.75|8530.43|8410.43|8
1653770900000|2022-05-28 20:48:20|8530.65|8410.65|8530.72|8410.72|8530.72|8410.72|8530.65|8410.65|6
1653770910000|2022-05-28 20:48:30|8530.73|8410.73|8530.72|8410.72|8530.75|8410.75|8530.66|8410.66|9
1653770920000|2022-05-28 20:48:40|8530.8|8410.8|8530.49|8410.49|8530.97|8410.97|8530.49|8410.49|9
1653770930000|2022-05-28 20:48:50|8530.41|8410.41|8530.43|8410.43|8530.54|8410.54|8530.41|8410.41|9
1653770940000|2022-05-28 20:49:00|8530.44|8410.44|8530.42|8410.42|8530.64|8410.64|8530.42|8410.42|7
1653770950000|2022-05-28 20:49:10|8530.34|8410.34|8530.15|8410.15|8530.34|8410.34|8530.15|8410.15|8
1653770960000|2022-05-28 20:49:20|8530.22|8410.22|8529.69|8409.69|8530.22|8410.22|8529.69|8409.69|6
1653770970000|2022-05-28 20:49:30|8529.66|8409.66|8529.59|8409.59|8529.75|8409.75|8529.59|8409.59|6
1653770980000|2022-05-28 20:49:40|8529.64|8409.64|8529.89|8409.89|8529.89|8409.89|8529.64|8409.64|8
1653770990000|2022-05-28 20:49:50|8529.87|8409.87|8530.22|8410.22|8530.22|8410.22|8529.87|8409.87|8
1653771000000|2022-05-28 20:50:00|8530.33|8410.33|8530.96|8410.96|8530.96|8410.96|8530.33|8410.33|10
1653771010000|2022-05-28 20:50:10|8531.03|8411.03|8532.59|8412.59|8532.59|8412.59|8530.99|8410.99|8
1653771020000|2022-05-28 20:50:20|8533.49|8413.49|8536.05|8416.05|8536.05|8416.05|8533.26|8413.26|10
1653771030000|2022-05-28 20:50:30|8535.85|8415.85|8538.02|8418.02|8538.07|8418.07|8535.85|8415.85|10
1653771040000|2022-05-28 20:50:40|8538.29|8418.29|8539.68|8419.68|8539.69|8419.69|8538.29|8418.29|9
1653771050000|2022-05-28 20:50:50|8539.71|8419.71|8540.06|8420.06|8540.06|8420.06|8539.71|8419.71|7
1653771060000|2022-05-28 20:51:00|8540.12|8420.12|8540.32|8420.32|8540.38|8420.38|8540.12|8420.12|8
1653771070000|2022-05-28 20:51:10|8539.95|8419.95|8539.47|8419.47|8539.95|8419.95|8539.47|8419.47|6
1653771080000|2022-05-28 20:51:20|8539.37|8419.37|8538.98|8418.98|8539.37|8419.37|8538.98|8418.98|7
1653771090000|2022-05-28 20:51:30|8538.97|8418.97|8538.9|8418.9|8538.97|8418.97|8538.9|8418.9|7
1653771100000|2022-05-28 20:51:40|8538.86|8418.86|8538.93|8418.93|8539.04|8419.04|8538.86|8418.86|7
1653771110000|2022-05-28 20:51:50|8538.96|8418.96|8538.92|8418.92|8538.96|8418.96|8538.74|8418.74|8
1653771120000|2022-05-28 20:52:00|8538.91|8418.91|8539.26|8419.26|8539.26|8419.26|8538.91|8418.91|9
1653771130000|2022-05-28 20:52:10|8539.23|8419.23|8539.29|8419.29|8539.29|8419.29|8539.11|8419.11|6
1653771140000|2022-05-28 20:52:20|8539.19|8419.19|8539.18|8419.18|8539.35|8419.35|8539.06|8419.06|8
1653771150000|2022-05-28 20:52:30|8539.12|8419.12|8539.11|8419.11|8539.14|8419.14|8539|8419|7
1653771160000|2022-05-28 20:52:40|8539.2|8419.2|8539.14|8419.14|8539.2|8419.2|8539.06|8419.06|8
1653771170000|2022-05-28 20:52:50|8539.23|8419.23|8539.28|8419.28|8539.49|8419.49|8539.12|8419.12|8
1653771180000|2022-05-28 20:53:00|8539.27|8419.27|8539.38|8419.38|8539.4|8419.4|8539.05|8419.05|10
1653771190000|2022-05-28 20:53:10|8539.24|8419.24|8539.43|8419.43|8539.58|8419.58|8539.24|8419.24|8
1653771200000|2022-05-28 20:53:20|8539.52|8419.52|8539.55|8419.55|8539.55|8419.55|8539.41|8419.41|9
1653771210000|2022-05-28 20:53:30|8539.54|8419.54|8539.07|8419.07|8539.54|8419.54|8539.07|8419.07|6
1653771220000|2022-05-28 20:53:40|8539.02|8419.02|8538.51|8418.51|8539.02|8419.02|8538.47|8418.47|9
1653771230000|2022-05-28 20:53:50|8538.46|8418.46|8538.55|8418.55|8538.69|8418.69|8538.36|8418.36|9
1653771240000|2022-05-28 20:54:00|8538.51|8418.51|8538.49|8418.49|8538.51|8418.51|8538.39|8418.39|6
1653771250000|2022-05-28 20:54:10|8538.56|8418.56|8538.18|8418.18|8538.56|8418.56|8538|8418|6
1653771260000|2022-05-28 20:54:20|8538.2|8418.2|8537.92|8417.92|8538.21|8418.21|8537.92|8417.92|7
1653771270000|2022-05-28 20:54:30|8537.94|8417.94|8538.02|8418.02|8538.02|8418.02|8537.86|8417.86|8
1653771280000|2022-05-28 20:54:40|8538|8418|8537.48|8417.48|8538|8418|8537.48|8417.48|9
1653771290000|2022-05-28 20:54:50|8537.3|8417.3|8539.3|8419.3|8539.3|8419.3|8536.72|8416.72|9
1653771300000|2022-05-28 20:55:00|8539.21|8419.21|8540.27|8420.27|8540.27|8420.27|8539.21|8419.21|10
1653771310000|2022-05-28 20:55:10|8540.82|8420.82|8542.18|8422.18|8542.35|8422.35|8540.82|8420.82|9
1653771320000|2022-05-28 20:55:20|8542.05|8422.05|8542.57|8422.57|8542.57|8422.57|8542.05|8422.05|10
1653771330000|2022-05-28 20:55:30|8542.58|8422.58|8542.53|8422.53|8542.74|8422.74|8542.39|8422.39|10
1653771340000|2022-05-28 20:55:40|8542.58|8422.58|8542.62|8422.62|8542.62|8422.62|8542.49|8422.49|6
1653771350000|2022-05-28 20:55:50|8542.61|8422.61|8541.39|8421.39|8542.61|8422.61|8541.39|8421.39|9
1653771360000|2022-05-28 20:56:00|8541.36|8421.36|8538.17|8418.17|8541.36|8421.36|8538.17|8418.17|10
1653771370000|2022-05-28 20:56:10|8538.07|8418.07|8538.02|8418.02|8538.17|8418.17|8538.02|8418.02|8
1653771380000|2022-05-28 20:56:20|8537.89|8417.89|8535.18|8415.18|8537.89|8417.89|8535.18|8415.18|9
1653771390000|2022-05-28 20:56:30|8534.97|8414.97|8534.85|8414.85|8534.98|8414.98|8534.77|8414.77|8
1653771400000|2022-05-28 20:56:40|8534.74|8414.74|8534.66|8414.66|8534.74|8414.74|8534.66|8414.66|3
1653771410000|2022-05-28 20:56:50|8534.76|8414.76|8534.46|8414.46|8534.78|8414.78|8534.44|8414.44|9
1653771420000|2022-05-28 20:57:00|8534.48|8414.48|8534.37|8414.37|8534.48|8414.48|8534.21|8414.21|7
1653771430000|2022-05-28 20:57:10|8534.47|8414.47|8535.46|8415.46|8535.46|8415.46|8534.47|8414.47|10
1653771440000|2022-05-28 20:57:20|8535.36|8415.36|8535.2|8415.2|8535.36|8415.36|8534.89|8414.89|10
1653771450000|2022-05-28 20:57:30|8535.26|8415.26|8535.12|8415.12|8535.28|8415.28|8535.12|8415.12|10
1653771460000|2022-05-28 20:57:40|8534.64|8414.64|8534.85|8414.85|8534.85|8414.85|8534.63|8414.63|9
1653771470000|2022-05-28 20:57:50|8534.88|8414.88|8534.75|8414.75|8534.88|8414.88|8534.67|8414.67|9
1653771480000|2022-05-28 20:58:00|8535.19|8415.19|8535.25|8415.25|8535.36|8415.36|8535.1|8415.1|10
1653771490000|2022-05-28 20:58:10|8535.23|8415.23|8537.47|8417.47|8537.47|8417.47|8535.22|8415.22|9
1653771500000|2022-05-28 20:58:20|8538.01|8418.01|8538.55|8418.55|8538.69|8418.69|8538.01|8418.01|10
1653771510000|2022-05-28 20:58:30|8538.58|8418.58|8538.94|8418.94|8538.94|8418.94|8538.58|8418.58|9
1653771520000|2022-05-28 20:58:40|8539.22|8419.22|8540.22|8420.22|8540.22|8420.22|8539.22|8419.22|8
1653771530000|2022-05-28 20:58:50|8540.25|8420.25|8540.65|8420.65|8540.73|8420.73|8540|8420|9
1653771540000|2022-05-28 20:59:00|8540.64|8420.64|8540.7|8420.7|8541.2|8421.2|8540.44|8420.44|8
1653771550000|2022-05-28 20:59:10|8540.56|8420.56|8540.79|8420.79|8540.95|8420.95|8540.22|8420.22|9
1653771560000|2022-05-28 20:59:20|8540.71|8420.71|8540.89|8420.89|8540.97|8420.97|8540.71|8420.71|9
1653771570000|2022-05-28 20:59:30|8540.88|8420.88|8541.34|8421.34|8541.34|8421.34|8540.88|8420.88|10
1653771580000|2022-05-28 20:59:40|8541.43|8421.43|8542.08|8422.08|8542.11|8422.11|8541.43|8421.43|8
1653771590000|2022-05-28 20:59:50|8542.2|8422.2|8543.09|8423.09|8543.09|8423.09|8542.2|8422.2|7
1653771600000|2022-05-28 21:00:00|8543.18|8423.18|8543.31|8423.31|8543.39|8423.39|8543.18|8423.18|8
1653771610000|2022-05-28 21:00:10|8543.3|8423.3|8543.78|8423.78|8543.78|8423.78|8543.3|8423.3|9
1653771620000|2022-05-28 21:00:20|8543.67|8423.67|8543.83|8423.83|8543.83|8423.83|8543.67|8423.67|9
1653771630000|2022-05-28 21:00:30|8543.69|8423.69|8545.27|8425.27|8545.27|8425.27|8543.56|8423.56|8
1653771640000|2022-05-28 21:00:40|8546.01|8426.01|8548.12|8428.12|8548.12|8428.12|8546.01|8426.01|10
1653771650000|2022-05-28 21:00:50|8548.43|8428.43|8550.97|8430.97|8550.97|8430.97|8548.43|8428.43|10
1653771660000|2022-05-28 21:01:00|8551.09|8431.09|8554.04|8434.04|8554.16|8434.16|8551.09|8431.09|10
1653771670000|2022-05-28 21:01:10|8553.91|8433.91|8554.56|8434.56|8554.58|8434.58|8553.72|8433.72|10
1653771680000|2022-05-28 21:01:20|8554.59|8434.59|8552.37|8432.37|8554.59|8434.59|8552.37|8432.37|10
1653771690000|2022-05-28 21:01:30|8551.91|8431.91|8551.73|8431.73|8551.91|8431.91|8551.07|8431.07|10
1653771700000|2022-05-28 21:01:40|8551.81|8431.81|8551.84|8431.84|8551.93|8431.93|8551.58|8431.58|9
1653771710000|2022-05-28 21:01:50|8551.73|8431.73|8551.48|8431.48|8551.83|8431.83|8551.48|8431.48|9
1653771720000|2022-05-28 21:02:00|8551.52|8431.52|8551.58|8431.58|8551.62|8431.62|8551.42|8431.42|9
1653771730000|2022-05-28 21:02:10|8552.64|8432.64|8554.22|8434.22|8554.22|8434.22|8552.64|8432.64|9
1653771740000|2022-05-28 21:02:20|8554.28|8434.28|8555.06|8435.06|8555.06|8435.06|8554.18|8434.18|10
1653771750000|2022-05-28 21:02:30|8555.11|8435.11|8555.74|8435.74|8555.74|8435.74|8555.1|8435.1|9
1653771760000|2022-05-28 21:02:40|8555.63|8435.63|8555.15|8435.15|8555.71|8435.71|8555.07|8435.07|8
1653771770000|2022-05-28 21:02:50|8555.18|8435.18|8554.99|8434.99|8555.18|8435.18|8554.75|8434.75|7
1653771780000|2022-05-28 21:03:00|8555.03|8435.03|8554.4|8434.4|8555.19|8435.19|8554.17|8434.17|8
1653771790000|2022-05-28 21:03:10|8554.43|8434.43|8554.32|8434.32|8554.43|8434.43|8554.31|8434.31|9
1653771800000|2022-05-28 21:03:20|8554.31|8434.31|8552.83|8432.83|8554.31|8434.31|8552.83|8432.83|9
1653771810000|2022-05-28 21:03:30|8552.64|8432.64|8551.53|8431.53|8552.64|8432.64|8551.53|8431.53|9
1653771820000|2022-05-28 21:03:40|8551.65|8431.65|8551.74|8431.74|8552.03|8432.03|8551.65|8431.65|9
1653771830000|2022-05-28 21:03:50|8551.79|8431.79|8553.25|8433.25|8553.43|8433.43|8551.62|8431.62|10
1653771840000|2022-05-28 21:04:00|8553.16|8433.16|8552.87|8432.87|8553.39|8433.39|8552.79|8432.79|10
1653771850000|2022-05-28 21:04:10|8552.85|8432.85|8551.69|8431.69|8552.85|8432.85|8551.63|8431.63|10
1653771860000|2022-05-28 21:04:20|8551.33|8431.33|8551.11|8431.11|8551.33|8431.33|8550.82|8430.82|9
1653771870000|2022-05-28 21:04:30|8551.1|8431.1|8550.89|8430.89|8551.1|8431.1|8550.83|8430.83|10
1653771880000|2022-05-28 21:04:40|8550.75|8430.75|8550.95|8430.95|8551.02|8431.02|8550.75|8430.75|9
1653771890000|2022-05-28 21:04:50|8550.96|8430.96|8551.08|8431.08|8551.1|8431.1|8550.96|8430.96|8
1653771900000|2022-05-28 21:05:00|8551.05|8431.05|8553.72|8433.72|8553.77|8433.77|8551.05|8431.05|10
1653771910000|2022-05-28 21:05:10|8554.41|8434.41|8555.22|8435.22|8555.54|8435.54|8554.41|8434.41|10
1653771920000|2022-05-28 21:05:20|8555.18|8435.18|8555.03|8435.03|8555.18|8435.18|8554.63|8434.63|10
1653771930000|2022-05-28 21:05:30|8554.98|8434.98|8554.71|8434.71|8555.04|8435.04|8554.71|8434.71|8
1653771940000|2022-05-28 21:05:40|8554.72|8434.72|8555.55|8435.55|8555.55|8435.55|8554.72|8434.72|9
1653771950000|2022-05-28 21:05:50|8555.64|8435.64|8555.63|8435.63|8555.65|8435.65|8555.39|8435.39|10
1653771960000|2022-05-28 21:06:00|8555.7|8435.7|8555.56|8435.56|8555.7|8435.7|8555.56|8435.56|7
1653771970000|2022-05-28 21:06:10|8555.64|8435.64|8556.04|8436.04|8556.04|8436.04|8555.64|8435.64|9
1653771980000|2022-05-28 21:06:20|8555.97|8435.97|8556.54|8436.54|8556.54|8436.54|8555.97|8435.97|8
1653771990000|2022-05-28 21:06:30|8556.58|8436.58|8557.05|8437.05|8557.05|8437.05|8556.58|8436.58|8
1653772000000|2022-05-28 21:06:40|8556.96|8436.96|8557.57|8437.57|8557.57|8437.57|8556.96|8436.96|10
1653772010000|2022-05-28 21:06:50|8557.59|8437.59|8557.54|8437.54|8557.61|8437.61|8557.52|8437.52|6
1653772020000|2022-05-28 21:07:00|8557.52|8437.52|8558.5|8438.5|8558.5|8438.5|8557.52|8437.52|8
1653772030000|2022-05-28 21:07:10|8558.49|8438.49|8558.33|8438.33|8558.49|8438.49|8558.19|8438.19|9
1653772040000|2022-05-28 21:07:20|8558.35|8438.35|8558.73|8438.73|8558.75|8438.75|8558.35|8438.35|10
1653772050000|2022-05-28 21:07:30|8558.75|8438.75|8557.85|8437.85|8558.75|8438.75|8557.63|8437.63|10
1653772060000|2022-05-28 21:07:40|8557.69|8437.69|8557.81|8437.81|8557.85|8437.85|8557.49|8437.49|8
1653772070000|2022-05-28 21:07:50|8557.82|8437.82|8555.1|8435.1|8557.82|8437.82|8555.1|8435.1|10
1653772080000|2022-05-28 21:08:00|8555.15|8435.15|8553.24|8433.24|8555.15|8435.15|8553.24|8433.24|10
1653772090000|2022-05-28 21:08:10|8552.64|8432.64|8551.25|8431.25|8552.74|8432.74|8551.25|8431.25|10
1653772100000|2022-05-28 21:08:20|8551.19|8431.19|8549.42|8429.42|8551.19|8431.19|8549.42|8429.42|10
1653772110000|2022-05-28 21:08:30|8549.37|8429.37|8548.61|8428.61|8549.73|8429.73|8548.61|8428.61|10
1653772120000|2022-05-28 21:08:40|8548.27|8428.27|8546.88|8426.88|8548.27|8428.27|8546.88|8426.88|9
1653772130000|2022-05-28 21:08:50|8546.35|8426.35|8545.06|8425.06|8546.35|8426.35|8545|8425|10
1653772140000|2022-05-28 21:09:00|8544.98|8424.98|8544.02|8424.02|8544.98|8424.98|8544.02|8424.02|10
1653772150000|2022-05-28 21:09:10|8544.06|8424.06|8544.08|8424.08|8544.08|8424.08|8543.94|8423.94|8
1653772160000|2022-05-28 21:09:20|8544.02|8424.02|8543.01|8423.01|8544.15|8424.15|8543.01|8423.01|7
1653772170000|2022-05-28 21:09:30|8543.11|8423.11|8542.62|8422.62|8543.11|8423.11|8541.79|8421.79|8
1653772180000|2022-05-28 21:09:40|8542.83|8422.83|8542.52|8422.52|8543.14|8423.14|8542.52|8422.52|9
1653772190000|2022-05-28 21:09:50|8542.46|8422.46|8543.13|8423.13|8543.42|8423.42|8542.46|8422.46|10
1653772200000|2022-05-28 21:10:00|8543.14|8423.14|8543.06|8423.06|8543.14|8423.14|8543.06|8423.06|3
1653772210000|2022-05-28 21:10:10|8543.08|8423.08|8541.95|8421.95|8543.2|8423.2|8541.95|8421.95|7
1653772220000|2022-05-28 21:10:20|8541.93|8421.93|8542|8422|8542.1|8422.1|8541.92|8421.92|5
1653772230000|2022-05-28 21:10:30|8542.01|8422.01|8541.09|8421.09|8542.06|8422.06|8541.09|8421.09|7
1653772240000|2022-05-28 21:10:40|8541.23|8421.23|8541.35|8421.35|8541.37|8421.37|8541.16|8421.16|6
1653772250000|2022-05-28 21:10:50|8541.37|8421.37|8541.3|8421.3|8541.7|8421.7|8541.3|8421.3|9
1653772260000|2022-05-28 21:11:00|8541.29|8421.29|8541.08|8421.08|8541.61|8421.61|8541.08|8421.08|7
1653772270000|2022-05-28 21:11:10|8541.04|8421.04|8540.96|8420.96|8541.04|8421.04|8540.86|8420.86|7
1653772280000|2022-05-28 21:11:20|8540.81|8420.81|8540.72|8420.72|8540.82|8420.82|8540.68|8420.68|6
1653772290000|2022-05-28 21:11:30|8540.61|8420.61|8540.28|8420.28|8540.62|8420.62|8540.28|8420.28|5
1653772300000|2022-05-28 21:11:40|8540.39|8420.39|8540.18|8420.18|8540.39|8420.39|8540.18|8420.18|10
1653772310000|2022-05-28 21:11:50|8540.23|8420.23|8540|8420|8540.3|8420.3|8540|8420|8
1653772320000|2022-05-28 21:12:00|8539.81|8419.81|8539.07|8419.07|8539.81|8419.81|8539.07|8419.07|8
1653772330000|2022-05-28 21:12:10|8538.96|8418.96|8538.66|8418.66|8538.96|8418.96|8538.66|8418.66|9
1653772340000|2022-05-28 21:12:20|8538.69|8418.69|8538.58|8418.58|8538.77|8418.77|8538.53|8418.53|10
1653772350000|2022-05-28 21:12:30|8538.48|8418.48|8539.25|8419.25|8539.25|8419.25|8538.48|8418.48|8
1653772360000|2022-05-28 21:12:40|8539.5|8419.5|8538.9|8418.9|8539.56|8419.56|8538.9|8418.9|8
1653772370000|2022-05-28 21:12:50|8538.95|8418.95|8538.94|8418.94|8538.98|8418.98|8538.83|8418.83|6
1653772380000|2022-05-28 21:13:00|8538.93|8418.93|8538.63|8418.63|8539.01|8419.01|8538.63|8418.63|6
1653772390000|2022-05-28 21:13:10|8538.62|8418.62|8538.39|8418.39|8538.75|8418.75|8538.39|8418.39|8
1653772400000|2022-05-28 21:13:20|8538.11|8418.11|8537.99|8417.99|8538.19|8418.19|8537.93|8417.93|7
1653772410000|2022-05-28 21:13:30|8537.93|8417.93|8537.94|8417.94|8538|8418|8537.86|8417.86|6
1653772420000|2022-05-28 21:13:40|8537.98|8417.98|8536.64|8416.64|8537.98|8417.98|8536.64|8416.64|10
1653772430000|2022-05-28 21:13:50|8536.6|8416.6|8536.46|8416.46|8536.6|8416.6|8536.42|8416.42|8
1653772440000|2022-05-28 21:14:00|8536.42|8416.42|8534.69|8414.69|8536.42|8416.42|8534.69|8414.69|10
1653772450000|2022-05-28 21:14:10|8534.03|8414.03|8534.59|8414.59|8534.59|8414.59|8533.86|8413.86|6
1653772460000|2022-05-28 21:14:20|8534.63|8414.63|8534.32|8414.32|8534.63|8414.63|8534.32|8414.32|5
1653772470000|2022-05-28 21:14:30|8534.42|8414.42|8534.28|8414.28|8534.42|8414.42|8534.15|8414.15|7
1653772480000|2022-05-28 21:14:40|8534.77|8414.77|8535.63|8415.63|8535.63|8415.63|8534.77|8414.77|10
1653772490000|2022-05-28 21:14:50|8535.68|8415.68|8535.91|8415.91|8535.91|8415.91|8535.59|8415.59|8
1653772500000|2022-05-28 21:15:00|8535.83|8415.83|8535.75|8415.75|8535.84|8415.84|8535.65|8415.65|6
1653772510000|2022-05-28 21:15:10|8535.79|8415.79|8535.79|8415.79|8535.87|8415.87|8535.76|8415.76|5
1653772520000|2022-05-28 21:15:20|8535.88|8415.88|8535.78|8415.78|8536.06|8416.06|8535.75|8415.75|10
1653772530000|2022-05-28 21:15:30|8535.77|8415.77|8535.81|8415.81|8535.87|8415.87|8535.68|8415.68|8
1653772540000|2022-05-28 21:15:40|8535.89|8415.89|8536.13|8416.13|8536.29|8416.29|8535.89|8415.89|10
1653772550000|2022-05-28 21:15:50|8536.22|8416.22|8536.1|8416.1|8536.23|8416.23|8536.1|8416.1|8
1653772560000|2022-05-28 21:16:00|8536.06|8416.06|8536.13|8416.13|8536.13|8416.13|8536.03|8416.03|6
1653772570000|2022-05-28 21:16:10|8536.14|8416.14|8536.14|8416.14|8536.14|8416.14|8536.14|8416.14|1
1653772580000|2022-05-28 21:16:20|8536.2|8416.2|8536.18|8416.18|8536.23|8416.23|8536.1|8416.1|6
1653772590000|2022-05-28 21:16:30|8536.07|8416.07|8536.07|8416.07|8536.1|8416.1|8536.06|8416.06|6
1653772600000|2022-05-28 21:16:40|8536.09|8416.09|8536.54|8416.54|8536.54|8416.54|8536.09|8416.09|8
1653772610000|2022-05-28 21:16:50|8536.53|8416.53|8536.4|8416.4|8536.53|8416.53|8536.4|8416.4|4
1653772620000|2022-05-28 21:17:00|8536.5|8416.5|8536.5|8416.5|8536.5|8416.5|8536.44|8416.44|4
1653772630000|2022-05-28 21:17:10|8536.6|8416.6|8536.56|8416.56|8536.82|8416.82|8536.56|8416.56|6
1653772640000|2022-05-28 21:17:20|8536.63|8416.63|8536.84|8416.84|8536.91|8416.91|8536.63|8416.63|6
1653772650000|2022-05-28 21:17:30|8536.91|8416.91|8537.43|8417.43|8537.43|8417.43|8536.91|8416.91|7
1653772660000|2022-05-28 21:17:40|8537.5|8417.5|8537.28|8417.28|8537.52|8417.52|8537.27|8417.27|8
1653772670000|2022-05-28 21:17:50|8537.38|8417.38|8539.51|8419.51|8539.51|8419.51|8537.38|8417.38|7
1653772680000|2022-05-28 21:18:00|8539.96|8419.96|8540.44|8420.44|8540.44|8420.44|8539.96|8419.96|10
1653772690000|2022-05-28 21:18:10|8540.79|8420.79|8543.4|8423.4|8543.4|8423.4|8540.79|8420.79|9
1653772700000|2022-05-28 21:18:20|8543.66|8423.66|8543.06|8423.06|8543.81|8423.81|8543.06|8423.06|9
1653772710000|2022-05-28 21:18:30|8543.16|8423.16|8542.86|8422.86|8543.16|8423.16|8542.86|8422.86|10
1653772720000|2022-05-28 21:18:40|8542.77|8422.77|8542.8|8422.8|8542.8|8422.8|8542.7|8422.7|5
1653772730000|2022-05-28 21:18:50|8542.79|8422.79|8542.89|8422.89|8542.89|8422.89|8542.79|8422.79|4
1653772740000|2022-05-28 21:19:00|8542.16|8422.16|8541.59|8421.59|8542.16|8422.16|8541.25|8421.25|10
1653772750000|2022-05-28 21:19:10|8541.62|8421.62|8542.46|8422.46|8542.66|8422.66|8541.62|8421.62|7
1653772760000|2022-05-28 21:19:20|8542.66|8422.66|8542.68|8422.68|8542.73|8422.73|8542.55|8422.55|8
1653772770000|2022-05-28 21:19:30|8542.71|8422.71|8543.48|8423.48|8543.48|8423.48|8542.71|8422.71|6
1653772780000|2022-05-28 21:19:40|8543.83|8423.83|8545.69|8425.69|8545.69|8425.69|8543.83|8423.83|9
1653772790000|2022-05-28 21:19:50|8545.72|8425.72|8545.84|8425.84|8545.84|8425.84|8545.66|8425.66|8
1653772800000|2022-05-28 21:20:00|8545.83|8425.83|8547.5|8427.5|8547.56|8427.56|8545.83|8425.83|8
1653772810000|2022-05-28 21:20:10|8547.51|8427.51|8548.06|8428.06|8548.06|8428.06|8547.51|8427.51|6
1653772820000|2022-05-28 21:20:20|8548.16|8428.16|8548.5|8428.5|8548.5|8428.5|8548.16|8428.16|8
1653772830000|2022-05-28 21:20:30|8548.51|8428.51|8547.74|8427.74|8548.65|8428.65|8547.74|8427.74|8
1653772840000|2022-05-28 21:20:40|8547.75|8427.75|8547.48|8427.48|8547.75|8427.75|8547.16|8427.16|9
1653772850000|2022-05-28 21:20:50|8547.43|8427.43|8547.11|8427.11|8547.43|8427.43|8547.11|8427.11|8
1653772860000|2022-05-28 21:21:00|8547.07|8427.07|8545.6|8425.6|8547.08|8427.08|8545.6|8425.6|9
1653772870000|2022-05-28 21:21:10|8545.59|8425.59|8545.74|8425.74|8545.75|8425.75|8545.59|8425.59|6
1653772880000|2022-05-28 21:21:20|8546.47|8426.47|8547.11|8427.11|8547.11|8427.11|8546.47|8426.47|3
1653772890000|2022-05-28 21:21:30|8547.21|8427.21|8547.14|8427.14|8547.21|8427.21|8547.03|8427.03|10
1653772900000|2022-05-28 21:21:40|8547.36|8427.36|8547.69|8427.69|8547.8|8427.8|8547.36|8427.36|8
1653772910000|2022-05-28 21:21:50|8547.77|8427.77|8547.79|8427.79|8547.91|8427.91|8547.72|8427.72|8
1653772920000|2022-05-28 21:22:00|8547.72|8427.72|8548.3|8428.3|8548.3|8428.3|8547.72|8427.72|9
1653772930000|2022-05-28 21:22:10|8548.14|8428.14|8548|8428|8548.14|8428.14|8547.87|8427.87|9
1653772940000|2022-05-28 21:22:20|8547.84|8427.84|8546.09|8426.09|8547.84|8427.84|8546.09|8426.09|8
1653772950000|2022-05-28 21:22:30|8546.02|8426.02|8545.09|8425.09|8546.02|8426.02|8545.09|8425.09|8
1653772960000|2022-05-28 21:22:40|8545.18|8425.18|8542.94|8422.94|8545.18|8425.18|8542.94|8422.94|10
1653772970000|2022-05-28 21:22:50|8542.67|8422.67|8540.24|8420.24|8542.67|8422.67|8540.24|8420.24|9
1653772980000|2022-05-28 21:23:00|8540.23|8420.23|8540.18|8420.18|8540.26|8420.26|8539.96|8419.96|8
1653772990000|2022-05-28 21:23:10|8540.01|8420.01|8539.87|8419.87|8540.16|8420.16|8539.87|8419.87|7
1653773000000|2022-05-28 21:23:20|8539.42|8419.42|8538.08|8418.08|8539.45|8419.45|8538.03|8418.03|8
1653773010000|2022-05-28 21:23:30|8538.07|8418.07|8537.68|8417.68|8538.07|8418.07|8537.68|8417.68|8
1653773020000|2022-05-28 21:23:40|8537.65|8417.65|8536.96|8416.96|8537.65|8417.65|8536.96|8416.96|9
1653773030000|2022-05-28 21:23:50|8536.88|8416.88|8536.75|8416.75|8536.9|8416.9|8536.75|8416.75|8
1653773040000|2022-05-28 21:24:00|8536.83|8416.83|8531.23|8411.23|8536.83|8416.83|8531.23|8411.23|10
1653773050000|2022-05-28 21:24:10|8531.12|8411.12|8528.78|8408.78|8531.12|8411.12|8528.74|8408.74|10
1653773060000|2022-05-28 21:24:20|8528.64|8408.64|8527.74|8407.74|8528.64|8408.64|8527.74|8407.74|10
1653773070000|2022-05-28 21:24:30|8527.82|8407.82|8527.24|8407.24|8528.84|8408.84|8527.24|8407.24|9
1653773080000|2022-05-28 21:24:40|8527.02|8407.02|8526.68|8406.68|8527.04|8407.04|8526.68|8406.68|10
1653773090000|2022-05-28 21:24:50|8526.63|8406.63|8525.44|8405.44|8526.63|8406.63|8525.44|8405.44|10
1653773100000|2022-05-28 21:25:00|8525.45|8405.45|8525.45|8405.45|8525.5|8405.5|8525.34|8405.34|9
1653773110000|2022-05-28 21:25:10|8525.5|8405.5|8526.29|8406.29|8526.37|8406.37|8525.5|8405.5|10
1653773120000|2022-05-28 21:25:20|8526.28|8406.28|8526.22|8406.22|8526.43|8406.43|8525.63|8405.63|10
1653773130000|2022-05-28 21:25:30|8526.15|8406.15|8526.63|8406.63|8526.78|8406.78|8526.15|8406.15|8
1653773140000|2022-05-28 21:25:40|8526.79|8406.79|8526.8|8406.8|8526.97|8406.97|8526.78|8406.78|5
1653773150000|2022-05-28 21:25:50|8526.72|8406.72|8527.08|8407.08|8527.22|8407.22|8526.68|8406.68|7
1653773160000|2022-05-28 21:26:00|8527.03|8407.03|8527.32|8407.32|8527.41|8407.41|8527.03|8407.03|10
1653773170000|2022-05-28 21:26:10|8527.39|8407.39|8527.29|8407.29|8527.47|8407.47|8527.24|8407.24|8
1653773180000|2022-05-28 21:26:20|8527.41|8407.41|8527.51|8407.51|8527.61|8407.61|8527.41|8407.41|9
1653773190000|2022-05-28 21:26:30|8527.52|8407.52|8527.43|8407.43|8527.53|8407.53|8527.43|8407.43|8
1653773200000|2022-05-28 21:26:40|8527.41|8407.41|8526.5|8406.5|8527.43|8407.43|8526.5|8406.5|10
1653773210000|2022-05-28 21:26:50|8526.31|8406.31|8526.12|8406.12|8526.31|8406.31|8526.08|8406.08|10
1653773220000|2022-05-28 21:27:00|8526.07|8406.07|8526.31|8406.31|8526.35|8406.35|8526.07|8406.07|9
1653773230000|2022-05-28 21:27:10|8526.45|8406.45|8526.34|8406.34|8526.45|8406.45|8526.31|8406.31|5
1653773240000|2022-05-28 21:27:20|8526.39|8406.39|8526.37|8406.37|8526.43|8406.43|8526.37|8406.37|4
1653773250000|2022-05-28 21:27:30|8526.41|8406.41|8526.27|8406.27|8526.42|8406.42|8526.27|8406.27|5
1653773260000|2022-05-28 21:27:40|8526.19|8406.19|8525.97|8405.97|8526.19|8406.19|8525.81|8405.81|9
1653773270000|2022-05-28 21:27:50|8526|8406|8526.14|8406.14|8526.34|8406.34|8525.94|8405.94|8
1653773280000|2022-05-28 21:28:00|8526.28|8406.28|8526.35|8406.35|8526.35|8406.35|8525.81|8405.81|8
1653773290000|2022-05-28 21:28:10|8526.4|8406.4|8523.2|8403.2|8526.53|8406.53|8522.7|8402.7|10
1653773300000|2022-05-28 21:28:20|8523.29|8403.29|8525.92|8405.92|8525.93|8405.93|8523.29|8403.29|9
1653773310000|2022-05-28 21:28:30|8525.91|8405.91|8525.44|8405.44|8525.91|8405.91|8525.35|8405.35|10
1653773320000|2022-05-28 21:28:40|8525.33|8405.33|8525.24|8405.24|8525.4|8405.4|8525.16|8405.16|10
1653773330000|2022-05-28 21:28:50|8525.21|8405.21|8524.97|8404.97|8525.21|8405.21|8524.94|8404.94|9
1653773340000|2022-05-28 21:29:00|8525.05|8405.05|8525.3|8405.3|8525.3|8405.3|8524.73|8404.73|7
1653773350000|2022-05-28 21:29:10|8525.2|8405.2|8526.63|8406.63|8526.63|8406.63|8525.2|8405.2|8
1653773360000|2022-05-28 21:29:20|8526.64|8406.64|8526.61|8406.61|8526.69|8406.69|8526.46|8406.46|10
1653773370000|2022-05-28 21:29:30|8526.53|8406.53|8526.51|8406.51|8526.53|8406.53|8526.16|8406.16|10
1653773380000|2022-05-28 21:29:40|8526.5|8406.5|8526.18|8406.18|8526.62|8406.62|8526.18|8406.18|9
1653773390000|2022-05-28 21:29:50|8526.15|8406.15|8525.84|8405.84|8526.15|8406.15|8525.75|8405.75|9
1653773400000|2022-05-28 21:30:00|8526.37|8406.37|8526.32|8406.32|8526.38|8406.38|8526.22|8406.22|6
1653773410000|2022-05-28 21:30:10|8526.45|8406.45|8526.92|8406.92|8526.93|8406.93|8526.45|8406.45|7
1653773420000|2022-05-28 21:30:20|8526.96|8406.96|8527.11|8407.11|8527.11|8407.11|8526.82|8406.82|9
1653773430000|2022-05-28 21:30:30|8527.29|8407.29|8527.32|8407.32|8527.32|8407.32|8527.29|8407.29|3
1653773440000|2022-05-28 21:30:40|8527.21|8407.21|8527.3|8407.3|8527.42|8407.42|8527.09|8407.09|5
1653773450000|2022-05-28 21:30:50|8527.29|8407.29|8527.41|8407.41|8527.43|8407.43|8527.27|8407.27|7
1653773460000|2022-05-28 21:31:00|8527.4|8407.4|8526.85|8406.85|8527.4|8407.4|8526.85|8406.85|6
1653773470000|2022-05-28 21:31:10|8526.94|8406.94|8526.69|8406.69|8526.94|8406.94|8526.66|8406.66|5
1653773480000|2022-05-28 21:31:20|8526.7|8406.7|8528.66|8408.66|8528.66|8408.66|8526.7|8406.7|9
1653773490000|2022-05-28 21:31:30|8528.69|8408.69|8528.62|8408.62|8528.69|8408.69|8528.49|8408.49|9
1653773500000|2022-05-28 21:31:40|8528.47|8408.47|8528.2|8408.2|8528.47|8408.47|8527.97|8407.97|10
1653773510000|2022-05-28 21:31:50|8528.11|8408.11|8527.9|8407.9|8528.11|8408.11|8527.8|8407.8|8
1653773520000|2022-05-28 21:32:00|8527.91|8407.91|8527.57|8407.57|8528.24|8408.24|8527.57|8407.57|10
1653773530000|2022-05-28 21:32:10|8527.55|8407.55|8527.22|8407.22|8527.55|8407.55|8527.22|8407.22|8
1653773540000|2022-05-28 21:32:20|8527.32|8407.32|8527.33|8407.33|8527.36|8407.36|8527.32|8407.32|3
1653773550000|2022-05-28 21:32:30|8527.28|8407.28|8528.02|8408.02|8528.02|8408.02|8527.28|8407.28|9
1653773560000|2022-05-28 21:32:40|8527.84|8407.84|8528.06|8408.06|8528.09|8408.09|8527.66|8407.66|8
1653773570000|2022-05-28 21:32:50|8528.08|8408.08|8528.16|8408.16|8528.16|8408.16|8528.08|8408.08|4
1653773580000|2022-05-28 21:33:00|8528.2|8408.2|8527.35|8407.35|8528.2|8408.2|8527.35|8407.35|7
1653773590000|2022-05-28 21:33:10|8527.4|8407.4|8528.04|8408.04|8528.04|8408.04|8527.4|8407.4|8
1653773600000|2022-05-28 21:33:20|8527.93|8407.93|8528.68|8408.68|8528.68|8408.68|8527.89|8407.89|9
1653773610000|2022-05-28 21:33:30|8528.7|8408.7|8528.43|8408.43|8528.71|8408.71|8528.43|8408.43|7
1653773620000|2022-05-28 21:33:40|8528.37|8408.37|8528.39|8408.39|8528.39|8408.39|8528.37|8408.37|2
1653773630000|2022-05-28 21:33:50|8528.59|8408.59|8527.95|8407.95|8528.59|8408.59|8527.95|8407.95|4
1653773640000|2022-05-28 21:34:00|8527.91|8407.91|8528.38|8408.38|8528.38|8408.38|8527.82|8407.82|8
1653773650000|2022-05-28 21:34:10|8528.55|8408.55|8528.68|8408.68|8528.68|8408.68|8528.51|8408.51|9
1653773660000|2022-05-28 21:34:20|8528.79|8408.79|8529.38|8409.38|8529.43|8409.43|8528.64|8408.64|9
1653773670000|2022-05-28 21:34:30|8529.45|8409.45|8529.31|8409.31|8529.46|8409.46|8529.31|8409.31|3
1653773680000|2022-05-28 21:34:40|8529.44|8409.44|8529.27|8409.27|8529.44|8409.44|8529.27|8409.27|7
1653773690000|2022-05-28 21:34:50|8529.5|8409.5|8529.38|8409.38|8529.52|8409.52|8529.36|8409.36|7
1653773700000|2022-05-28 21:35:00|8529.41|8409.41|8529.39|8409.39|8529.43|8409.43|8529.39|8409.39|4
1653773710000|2022-05-28 21:35:10|8529.48|8409.48|8529.52|8409.52|8529.52|8409.52|8529.39|8409.39|7
1653773720000|2022-05-28 21:35:20|8529.54|8409.54|8529.59|8409.59|8529.59|8409.59|8529.54|8409.54|7
1653773730000|2022-05-28 21:35:30|8529.71|8409.71|8529.49|8409.49|8529.74|8409.74|8529.42|8409.42|8
1653773740000|2022-05-28 21:35:40|8529.5|8409.5|8529.25|8409.25|8529.55|8409.55|8529.25|8409.25|7
1653773750000|2022-05-28 21:35:50|8529.21|8409.21|8528.99|8408.99|8529.26|8409.26|8528.99|8408.99|6
1653773760000|2022-05-28 21:36:00|8528.97|8408.97|8528.58|8408.58|8528.97|8408.97|8528.57|8408.57|8
1653773770000|2022-05-28 21:36:10|8528.59|8408.59|8528.9|8408.9|8528.9|8408.9|8528.59|8408.59|4
1653773780000|2022-05-28 21:36:20|8529|8409|8528.56|8408.56|8529.09|8409.09|8528.56|8408.56|10
1653773790000|2022-05-28 21:36:30|8528.51|8408.51|8528.62|8408.62|8528.95|8408.95|8528.51|8408.51|8
1653773800000|2022-05-28 21:36:40|8528.52|8408.52|8528.53|8408.53|8528.53|8408.53|8528.52|8408.52|2
1653773810000|2022-05-28 21:36:50|8528.4|8408.4|8528.48|8408.48|8528.48|8408.48|8528.3|8408.3|8
1653773820000|2022-05-28 21:37:00|8528.28|8408.28|8528.31|8408.31|8528.35|8408.35|8528.23|8408.23|9
1653773830000|2022-05-28 21:37:10|8528.54|8408.54|8526.87|8406.87|8528.57|8408.57|8526.87|8406.87|9
1653773840000|2022-05-28 21:37:20|8527.22|8407.22|8527.03|8407.03|8527.22|8407.22|8526.87|8406.87|10
1653773850000|2022-05-28 21:37:30|8526.98|8406.98|8526.9|8406.9|8526.98|8406.98|8526.7|8406.7|7
1653773860000|2022-05-28 21:37:40|8527.06|8407.06|8527.08|8407.08|8527.15|8407.15|8527.04|8407.04|8
1653773870000|2022-05-28 21:37:50|8527.12|8407.12|8526.8|8406.8|8527.17|8407.17|8526.8|8406.8|7
1653773880000|2022-05-28 21:38:00|8526.82|8406.82|8526.74|8406.74|8526.89|8406.89|8526.68|8406.68|9
1653773890000|2022-05-28 21:38:10|8526.83|8406.83|8526.72|8406.72|8526.83|8406.83|8526.35|8406.35|10
1653773900000|2022-05-28 21:38:20|8526.77|8406.77|8527.94|8407.94|8527.94|8407.94|8526.69|8406.69|9
1653773910000|2022-05-28 21:38:30|8527.9|8407.9|8527.96|8407.96|8527.98|8407.98|8527.84|8407.84|9
1653773920000|2022-05-28 21:38:40|8527.97|8407.97|8527.97|8407.97|8528.03|8408.03|8527.95|8407.95|5
1653773930000|2022-05-28 21:38:50|8527.93|8407.93|8528.57|8408.57|8528.57|8408.57|8527.93|8407.93|8
1653773940000|2022-05-28 21:39:00|8528.61|8408.61|8529.87|8409.87|8529.87|8409.87|8528.61|8408.61|7
1653773950000|2022-05-28 21:39:10|8529.64|8409.64|8530.09|8410.09|8530.09|8410.09|8529.64|8409.64|7
1653773960000|2022-05-28 21:39:20|8530.02|8410.02|8529.57|8409.57|8530.02|8410.02|8529.25|8409.25|7
1653773970000|2022-05-28 21:39:30|8529.6|8409.6|8527.97|8407.97|8529.6|8409.6|8527.97|8407.97|9
1653773980000|2022-05-28 21:39:40|8528.04|8408.04|8528.18|8408.18|8528.18|8408.18|8528.02|8408.02|9
1653773990000|2022-05-28 21:39:50|8528.17|8408.17|8528.26|8408.26|8528.36|8408.36|8528.16|8408.16|6
1653774000000|2022-05-28 21:40:00|8528.29|8408.29|8529.45|8409.45|8529.45|8409.45|8528.29|8408.29|9
1653774010000|2022-05-28 21:40:10|8529.64|8409.64|8530.04|8410.04|8530.23|8410.23|8529.64|8409.64|7
1653774020000|2022-05-28 21:40:20|8529.94|8409.94|8529.81|8409.81|8529.94|8409.94|8529.81|8409.81|2
1653774030000|2022-05-28 21:40:30|8529.8|8409.8|8529.88|8409.88|8529.88|8409.88|8529.75|8409.75|7
1653774040000|2022-05-28 21:40:40|8529.93|8409.93|8529.41|8409.41|8530.12|8410.12|8529.41|8409.41|9
1653774050000|2022-05-28 21:40:50|8529.26|8409.26|8529.2|8409.2|8529.26|8409.26|8529.08|8409.08|8
1653774060000|2022-05-28 21:41:00|8529.21|8409.21|8529.36|8409.36|8529.36|8409.36|8529.01|8409.01|8
1653774070000|2022-05-28 21:41:10|8529.09|8409.09|8529.5|8409.5|8529.53|8409.53|8528.89|8408.89|10
1653774080000|2022-05-28 21:41:20|8529.63|8409.63|8529.76|8409.76|8529.76|8409.76|8529.6|8409.6|7
1653774090000|2022-05-28 21:41:30|8529.6|8409.6|8529.76|8409.76|8530.06|8410.06|8529.59|8409.59|8
1653774100000|2022-05-28 21:41:40|8529.72|8409.72|8529.79|8409.79|8529.8|8409.8|8529.72|8409.72|6
1653774110000|2022-05-28 21:41:50|8529.86|8409.86|8529.76|8409.76|8529.86|8409.86|8529.73|8409.73|7
1653774120000|2022-05-28 21:42:00|8530.01|8410.01|8530.46|8410.46|8530.49|8410.49|8530.01|8410.01|9
1653774130000|2022-05-28 21:42:10|8530.25|8410.25|8529.59|8409.59|8530.28|8410.28|8529.44|8409.44|8
1653774140000|2022-05-28 21:42:20|8529.6|8409.6|8529.8|8409.8|8529.8|8409.8|8529.6|8409.6|7
1653774150000|2022-05-28 21:42:30|8529.94|8409.94|8529.96|8409.96|8530.03|8410.03|8529.89|8409.89|10
1653774160000|2022-05-28 21:42:40|8530.07|8410.07|8530|8410|8530.07|8410.07|8530|8410|5
1653774170000|2022-05-28 21:42:50|8530.06|8410.06|8529.43|8409.43|8530.22|8410.22|8529.37|8409.37|6
1653774180000|2022-05-28 21:43:00|8529.45|8409.45|8529.75|8409.75|8529.75|8409.75|8529.42|8409.42|7
1653774190000|2022-05-28 21:43:10|8529.81|8409.81|8529.88|8409.88|8529.95|8409.95|8529.81|8409.81|7
1653774200000|2022-05-28 21:43:20|8530.03|8410.03|8530.23|8410.23|8530.23|8410.23|8529.85|8409.85|6
1653774210000|2022-05-28 21:43:30|8530.38|8410.38|8530.96|8410.96|8530.96|8410.96|8530.2|8410.2|9
1653774220000|2022-05-28 21:43:40|8531.36|8411.36|8531.33|8411.33|8531.38|8411.38|8531.17|8411.17|9
1653774230000|2022-05-28 21:43:50|8531.2|8411.2|8531|8411|8531.2|8411.2|8530.94|8410.94|6
1653774240000|2022-05-28 21:44:00|8531.13|8411.13|8531.01|8411.01|8531.15|8411.15|8531.01|8411.01|5
1653774250000|2022-05-28 21:44:10|8531.04|8411.04|8531.21|8411.21|8531.23|8411.23|8531.04|8411.04|4
1653774260000|2022-05-28 21:44:20|8531.15|8411.15|8531.1|8411.1|8531.2|8411.2|8531.03|8411.03|5
1653774270000|2022-05-28 21:44:30|8531.09|8411.09|8530.73|8410.73|8531.49|8411.49|8530.73|8410.73|7
1653774280000|2022-05-28 21:44:40|8530.67|8410.67|8530.46|8410.46|8530.67|8410.67|8530.42|8410.42|7
1653774290000|2022-05-28 21:44:50|8530.56|8410.56|8529.89|8409.89|8530.56|8410.56|8529.89|8409.89|9
1653774300000|2022-05-28 21:45:00|8529.36|8409.36|8529.44|8409.44|8529.44|8409.44|8529.26|8409.26|7
1653774310000|2022-05-28 21:45:10|8529.47|8409.47|8528.47|8408.47|8529.53|8409.53|8528.42|8408.42|10
1653774320000|2022-05-28 21:45:20|8528.57|8408.57|8528.43|8408.43|8529.03|8409.03|8528.43|8408.43|10
1653774330000|2022-05-28 21:45:30|8528.22|8408.22|8527.9|8407.9|8528.22|8408.22|8527.85|8407.85|10
1653774340000|2022-05-28 21:45:40|8527.88|8407.88|8526.11|8406.11|8527.94|8407.94|8525.7|8405.7|10
1653774350000|2022-05-28 21:45:50|8525.94|8405.94|8525.57|8405.57|8525.97|8405.97|8525.57|8405.57|9
1653774360000|2022-05-28 21:46:00|8525.59|8405.59|8523.93|8403.93|8525.59|8405.59|8523.93|8403.93|10
1653774370000|2022-05-28 21:46:10|8523.67|8403.67|8524.01|8404.01|8524.02|8404.02|8523.57|8403.57|8
1653774380000|2022-05-28 21:46:20|8524|8404|8523.55|8403.55|8524.03|8404.03|8523.55|8403.55|10
1653774390000|2022-05-28 21:46:30|8523.54|8403.54|8523.5|8403.5|8523.56|8403.56|8523.45|8403.45|7
1653774400000|2022-05-28 21:46:40|8523.43|8403.43|8523.76|8403.76|8523.76|8403.76|8523.43|8403.43|6
1653774410000|2022-05-28 21:46:50|8523.81|8403.81|8523.92|8403.92|8523.92|8403.92|8523.71|8403.71|5
1653774420000|2022-05-28 21:47:00|8523.91|8403.91|8523.68|8403.68|8524.1|8404.1|8523.68|8403.68|8
1653774430000|2022-05-28 21:47:10|8523.71|8403.71|8523.65|8403.65|8523.71|8403.71|8523.65|8403.65|6
1653774440000|2022-05-28 21:47:20|8523.64|8403.64|8523.7|8403.7|8523.83|8403.83|8523.36|8403.36|6
1653774450000|2022-05-28 21:47:30|8523.96|8403.96|8523.64|8403.64|8523.96|8403.96|8523.58|8403.58|8
1653774460000|2022-05-28 21:47:40|8523.63|8403.63|8522.63|8402.63|8523.63|8403.63|8522.63|8402.63|8
1653774470000|2022-05-28 21:47:50|8522.57|8402.57|8522.3|8402.3|8522.58|8402.58|8522.3|8402.3|7
1653774480000|2022-05-28 21:48:00|8522.37|8402.37|8522.24|8402.24|8522.37|8402.37|8522.24|8402.24|2
1653774490000|2022-05-28 21:48:10|8522.37|8402.37|8522.39|8402.39|8522.4|8402.4|8522.31|8402.31|6
1653774500000|2022-05-28 21:48:20|8522.44|8402.44|8522.49|8402.49|8522.49|8402.49|8522.44|8402.44|3
1653774510000|2022-05-28 21:48:30|8522.48|8402.48|8522.49|8402.49|8522.49|8402.49|8522.48|8402.48|2
1653774520000|2022-05-28 21:48:40|8522.5|8402.5|8522.92|8402.92|8522.92|8402.92|8522.42|8402.42|7
1653774530000|2022-05-28 21:48:50|8523.64|8403.64|8524.1|8404.1|8524.1|8404.1|8523.63|8403.63|6
1653774540000|2022-05-28 21:49:00|8524.14|8404.14|8524.26|8404.26|8524.4|8404.4|8524.14|8404.14|10
1653774550000|2022-05-28 21:49:10|8524.32|8404.32|8524.35|8404.35|8524.42|8404.42|8524.32|8404.32|9
1653774560000|2022-05-28 21:49:20|8524.28|8404.28|8524.27|8404.27|8524.47|8404.47|8524.27|8404.27|8
1653774570000|2022-05-28 21:49:30|8524.25|8404.25|8523.96|8403.96|8524.29|8404.29|8523.96|8403.96|7
1653774580000|2022-05-28 21:49:40|8523.89|8403.89|8523.56|8403.56|8523.89|8403.89|8523.51|8403.51|7
1653774590000|2022-05-28 21:49:50|8523.49|8403.49|8523.98|8403.98|8523.98|8403.98|8523.49|8403.49|5
1653774600000|2022-05-28 21:50:00|8523.79|8403.79|8523.73|8403.73|8523.82|8403.82|8523.73|8403.73|7
1653774610000|2022-05-28 21:50:10|8523.47|8403.47|8522.93|8402.93|8523.47|8403.47|8522.87|8402.87|9
1653774620000|2022-05-28 21:50:20|8522.89|8402.89|8522.21|8402.21|8522.89|8402.89|8522.19|8402.19|10
1653774630000|2022-05-28 21:50:30|8522.11|8402.11|8521.52|8401.52|8522.36|8402.36|8521.52|8401.52|8
1653774640000|2022-05-28 21:50:40|8521.54|8401.54|8520.85|8400.85|8521.54|8401.54|8520.71|8400.71|10
1653774650000|2022-05-28 21:50:50|8520.81|8400.81|8520.9|8400.9|8520.9|8400.9|8520.76|8400.76|9
1653774660000|2022-05-28 21:51:00|8520.93|8400.93|8519.74|8399.74|8520.95|8400.95|8519.59|8399.59|10
1653774670000|2022-05-28 21:51:10|8520.04|8400.04|8520.06|8400.06|8520.2|8400.2|8520.04|8400.04|8
1653774680000|2022-05-28 21:51:20|8519.24|8399.24|8519.85|8399.85|8519.96|8399.96|8519.22|8399.22|6
1653774690000|2022-05-28 21:51:30|8520.08|8400.08|8520.43|8400.43|8520.47|8400.47|8520.08|8400.08|7
1653774700000|2022-05-28 21:51:40|8520.7|8400.7|8521.39|8401.39|8521.65|8401.65|8520.7|8400.7|10
1653774710000|2022-05-28 21:51:50|8521.42|8401.42|8521.88|8401.88|8522.4|8402.4|8521.42|8401.42|10
1653774720000|2022-05-28 21:52:00|8521.9|8401.9|8522.34|8402.34|8522.43|8402.43|8521.88|8401.88|8
1653774730000|2022-05-28 21:52:10|8522.66|8402.66|8523.29|8403.29|8523.29|8403.29|8522.66|8402.66|5
1653774740000|2022-05-28 21:52:20|8523.32|8403.32|8523.4|8403.4|8523.72|8403.72|8523.22|8403.22|8
1653774750000|2022-05-28 21:52:30|8523.42|8403.42|8523.72|8403.72|8524.04|8404.04|8523.42|8403.42|9
1653774760000|2022-05-28 21:52:40|8523.69|8403.69|8523.58|8403.58|8523.83|8403.83|8523.52|8403.52|8
1653774770000|2022-05-28 21:52:50|8523.64|8403.64|8522.88|8402.88|8523.64|8403.64|8522.82|8402.82|8
1653774780000|2022-05-28 21:53:00|8522.91|8402.91|8522.46|8402.46|8522.91|8402.91|8522.35|8402.35|8
1653774790000|2022-05-28 21:53:10|8522.39|8402.39|8522.14|8402.14|8522.47|8402.47|8522.14|8402.14|9
1653774800000|2022-05-28 21:53:20|8521.8|8401.8|8521.57|8401.57|8521.81|8401.81|8521.57|8401.57|9
1653774810000|2022-05-28 21:53:30|8521.72|8401.72|8521.42|8401.42|8521.72|8401.72|8521.42|8401.42|8
1653774820000|2022-05-28 21:53:40|8521.53|8401.53|8521.74|8401.74|8521.74|8401.74|8521.52|8401.52|5
1653774830000|2022-05-28 21:53:50|8521.73|8401.73|8521.95|8401.95|8521.95|8401.95|8521.73|8401.73|5
1653774840000|2022-05-28 21:54:00|8521.94|8401.94|8521.9|8401.9|8522.05|8402.05|8521.9|8401.9|8
1653774850000|2022-05-28 21:54:10|8521.87|8401.87|8521.9|8401.9|8522.11|8402.11|8521.87|8401.87|9
1653774860000|2022-05-28 21:54:20|8521.84|8401.84|8522.11|8402.11|8522.11|8402.11|8521.73|8401.73|8
1653774870000|2022-05-28 21:54:30|8522.14|8402.14|8521.78|8401.78|8522.28|8402.28|8521.78|8401.78|8
1653774880000|2022-05-28 21:54:40|8521.76|8401.76|8522|8402|8522|8402|8521.68|8401.68|7
1653774890000|2022-05-28 21:54:50|8522.01|8402.01|8522.12|8402.12|8522.12|8402.12|8522.01|8402.01|5
1653774900000|2022-05-28 21:55:00|8522.11|8402.11|8525.07|8405.07|8525.13|8405.13|8522.01|8402.01|10
1653774910000|2022-05-28 21:55:10|8525.16|8405.16|8526.59|8406.59|8526.59|8406.59|8525.16|8405.16|9
1653774920000|2022-05-28 21:55:20|8526.69|8406.69|8527.06|8407.06|8527.06|8407.06|8526.55|8406.55|8
1653774930000|2022-05-28 21:55:30|8527.23|8407.23|8527.84|8407.84|8527.84|8407.84|8527.23|8407.23|8
1653774940000|2022-05-28 21:55:40|8527.89|8407.89|8527.37|8407.37|8528.14|8408.14|8527.37|8407.37|9
1653774950000|2022-05-28 21:55:50|8527.28|8407.28|8526.76|8406.76|8527.28|8407.28|8526.76|8406.76|8
1653774960000|2022-05-28 21:56:00|8526.86|8406.86|8525.88|8405.88|8526.86|8406.86|8525.8|8405.8|10
1653774970000|2022-05-28 21:56:10|8525.92|8405.92|8525.51|8405.51|8525.92|8405.92|8525.17|8405.17|10
1653774980000|2022-05-28 21:56:20|8525.53|8405.53|8525.37|8405.37|8525.6|8405.6|8525.37|8405.37|7
1653774990000|2022-05-28 21:56:30|8525.4|8405.4|8525.58|8405.58|8525.58|8405.58|8525.4|8405.4|4
1653775000000|2022-05-28 21:56:40|8525.59|8405.59|8525.94|8405.94|8525.94|8405.94|8525.59|8405.59|7
1653775010000|2022-05-28 21:56:50|8525.93|8405.93|8525.87|8405.87|8525.99|8405.99|8525.85|8405.85|8
1653775020000|2022-05-28 21:57:00|8525.58|8405.58|8525.45|8405.45|8525.6|8405.6|8525.45|8405.45|8
1653775030000|2022-05-28 21:57:10|8525.43|8405.43|8525.23|8405.23|8525.54|8405.54|8525.17|8405.17|8
1653775040000|2022-05-28 21:57:20|8525.19|8405.19|8524.86|8404.86|8525.19|8405.19|8524.86|8404.86|8
1653775050000|2022-05-28 21:57:30|8524.95|8404.95|8524.73|8404.73|8525.02|8405.02|8524.52|8404.52|10
1653775060000|2022-05-28 21:57:40|8524.72|8404.72|8524.37|8404.37|8524.8|8404.8|8524.36|8404.36|9
1653775070000|2022-05-28 21:57:50|8524.57|8404.57|8524.73|8404.73|8524.85|8404.85|8524.56|8404.56|10
1653775080000|2022-05-28 21:58:00|8524.76|8404.76|8524.62|8404.62|8524.77|8404.77|8524.62|8404.62|8
1653775090000|2022-05-28 21:58:10|8524.59|8404.59|8524.7|8404.7|8524.8|8404.8|8524.59|8404.59|9
1653775100000|2022-05-28 21:58:20|8524.63|8404.63|8524.94|8404.94|8524.94|8404.94|8524.63|8404.63|7
1653775110000|2022-05-28 21:58:30|8524.75|8404.75|8524.92|8404.92|8524.94|8404.94|8524.71|8404.71|6
1653775120000|2022-05-28 21:58:40|8524.91|8404.91|8524.77|8404.77|8524.91|8404.91|8524.7|8404.7|6
1653775130000|2022-05-28 21:58:50|8524.76|8404.76|8524.74|8404.74|8524.89|8404.89|8524.71|8404.71|9
1653775140000|2022-05-28 21:59:00|8524.73|8404.73|8524.77|8404.77|8524.77|8404.77|8524.73|8404.73|2
1653775150000|2022-05-28 21:59:10|8524.66|8404.66|8524.72|8404.72|8524.75|8404.75|8524.66|8404.66|7
1653775160000|2022-05-28 21:59:20|8524.74|8404.74|8524.3|8404.3|8524.74|8404.74|8524.29|8404.29|9
1653775170000|2022-05-28 21:59:30|8524.23|8404.23|8523.83|8403.83|8524.23|8404.23|8523.83|8403.83|8
1653775180000|2022-05-28 21:59:40|8523.84|8403.84|8523.69|8403.69|8523.84|8403.84|8523.61|8403.61|9
1653775190000|2022-05-28 21:59:50|8523.82|8403.82|8523.29|8403.29|8523.92|8403.92|8523.29|8403.29|9
1653775200000|2022-05-28 22:00:00|8523.23|8403.23|8522.42|8402.42|8523.29|8403.29|8522.42|8402.42|9
1653775210000|2022-05-28 22:00:10|8522.47|8402.47|8521.82|8401.82|8523.04|8403.04|8521.82|8401.82|10
1653775220000|2022-05-28 22:00:20|8521.52|8401.52|8521.75|8401.75|8522.12|8402.12|8521.52|8401.52|9
1653775230000|2022-05-28 22:00:30|8521.7|8401.7|8520.49|8400.49|8521.7|8401.7|8520.33|8400.33|9
1653775240000|2022-05-28 22:00:40|8519.78|8399.78|8518.57|8398.57|8519.78|8399.78|8518.55|8398.55|10
1653775250000|2022-05-28 22:00:50|8518.43|8398.43|8517.99|8397.99|8518.45|8398.45|8517.95|8397.95|9
1653775260000|2022-05-28 22:01:00|8517.97|8397.97|8516.08|8396.08|8517.97|8397.97|8516.08|8396.08|10
1653775270000|2022-05-28 22:01:10|8515.7|8395.7|8513.88|8393.88|8515.7|8395.7|8513.88|8393.88|10
1653775280000|2022-05-28 22:01:20|8513.87|8393.87|8514.15|8394.15|8514.22|8394.22|8513.86|8393.86|7
1653775290000|2022-05-28 22:01:30|8514.03|8394.03|8512.37|8392.37|8514.04|8394.04|8512.37|8392.37|10
1653775300000|2022-05-28 22:01:40|8512.33|8392.33|8507.55|8387.55|8512.33|8392.33|8507.55|8387.55|10
1653775310000|2022-05-28 22:01:50|8507.39|8387.39|8505.24|8385.24|8507.39|8387.39|8505.24|8385.24|10
1653775320000|2022-05-28 22:02:00|8505.35|8385.35|8504.3|8384.3|8505.35|8385.35|8504.3|8384.3|9
1653775330000|2022-05-28 22:02:10|8504.15|8384.15|8504.1|8384.1|8504.15|8384.15|8503.87|8383.87|8
1653775340000|2022-05-28 22:02:20|8504.15|8384.15|8504.55|8384.55|8504.55|8384.55|8504.15|8384.15|6
1653775350000|2022-05-28 22:02:30|8504.58|8384.58|8503.26|8383.26|8504.59|8384.59|8503.26|8383.26|9
1653775360000|2022-05-28 22:02:40|8503.32|8383.32|8502.33|8382.33|8503.32|8383.32|8502.33|8382.33|9
1653775370000|2022-05-28 22:02:50|8500.8|8380.8|8499.02|8379.02|8500.8|8380.8|8498.99|8378.99|10
1653775380000|2022-05-28 22:03:00|8499.28|8379.28|8498.98|8378.98|8499.28|8379.28|8498.79|8378.79|9
1653775390000|2022-05-28 22:03:10|8498.9|8378.9|8499.21|8379.21|8499.21|8379.21|8498.47|8378.47|9
1653775400000|2022-05-28 22:03:20|8499.19|8379.19|8500.36|8380.36|8500.36|8380.36|8499.19|8379.19|8
1653775410000|2022-05-28 22:03:30|8500.58|8380.58|8500.84|8380.84|8500.93|8380.93|8500.45|8380.45|9
1653775420000|2022-05-28 22:03:40|8500.93|8380.93|8500.12|8380.12|8500.93|8380.93|8500.12|8380.12|9
1653775430000|2022-05-28 22:03:50|8500.1|8380.1|8499.45|8379.45|8500.12|8380.12|8499.45|8379.45|10
1653775440000|2022-05-28 22:04:00|8499.31|8379.31|8498.41|8378.41|8499.31|8379.31|8498.14|8378.14|10
1653775450000|2022-05-28 22:04:10|8498.79|8378.79|8499.7|8379.7|8499.7|8379.7|8498.74|8378.74|10
1653775460000|2022-05-28 22:04:20|8499.73|8379.73|8499.25|8379.25|8500.09|8380.09|8499.25|8379.25|10
1653775470000|2022-05-28 22:04:30|8499.16|8379.16|8498.33|8378.33|8499.17|8379.17|8498.33|8378.33|9
1653775480000|2022-05-28 22:04:40|8498.22|8378.22|8497.7|8377.7|8498.22|8378.22|8497.56|8377.56|8
1653775490000|2022-05-28 22:04:50|8497.61|8377.61|8497.39|8377.39|8497.61|8377.61|8497.39|8377.39|7
1653775500000|2022-05-28 22:05:00|8497.49|8377.49|8498.02|8378.02|8498.02|8378.02|8497.49|8377.49|8
1653775510000|2022-05-28 22:05:10|8498.04|8378.04|8497.9|8377.9|8498.05|8378.05|8497.89|8377.89|8
1653775520000|2022-05-28 22:05:20|8497.88|8377.88|8498.93|8378.93|8498.93|8378.93|8497.88|8377.88|9
1653775530000|2022-05-28 22:05:30|8499.03|8379.03|8498.89|8378.89|8499.03|8379.03|8498.72|8378.72|10
1653775540000|2022-05-28 22:05:40|8498.9|8378.9|8498.1|8378.1|8498.9|8378.9|8498.1|8378.1|10
1653775550000|2022-05-28 22:05:50|8498.19|8378.19|8498.31|8378.31|8498.31|8378.31|8498.12|8378.12|8
1653775560000|2022-05-28 22:06:00|8498.32|8378.32|8499.04|8379.04|8499.04|8379.04|8498.32|8378.32|6
1653775570000|2022-05-28 22:06:10|8499.07|8379.07|8499.26|8379.26|8499.26|8379.26|8498.99|8378.99|8
1653775580000|2022-05-28 22:06:20|8499.28|8379.28|8499.2|8379.2|8499.29|8379.29|8499.2|8379.2|7
1653775590000|2022-05-28 22:06:30|8499.28|8379.28|8500.75|8380.75|8500.75|8380.75|8499.28|8379.28|9
1653775600000|2022-05-28 22:06:40|8500.78|8380.78|8500.93|8380.93|8501.32|8381.32|8500.78|8380.78|10
1653775610000|2022-05-28 22:06:50|8500.81|8380.81|8500.48|8380.48|8500.87|8380.87|8500.48|8380.48|10
1653775620000|2022-05-28 22:07:00|8500.54|8380.54|8500.91|8380.91|8500.91|8380.91|8500.54|8380.54|6
1653775630000|2022-05-28 22:07:10|8500.94|8380.94|8500.97|8380.97|8500.97|8380.97|8500.36|8380.36|8
1653775640000|2022-05-28 22:07:20|8501.16|8381.16|8501.61|8381.61|8501.65|8381.65|8501.16|8381.16|10
1653775650000|2022-05-28 22:07:30|8501.66|8381.66|8502.07|8382.07|8502.07|8382.07|8501.66|8381.66|9
1653775660000|2022-05-28 22:07:40|8502.43|8382.43|8502.68|8382.68|8502.83|8382.83|8502.43|8382.43|8
1653775670000|2022-05-28 22:07:50|8502.69|8382.69|8502.64|8382.64|8502.69|8382.69|8502.52|8382.52|8
1653775680000|2022-05-28 22:08:00|8502.84|8382.84|8502.64|8382.64|8502.89|8382.89|8502.64|8382.64|7
1653775690000|2022-05-28 22:08:10|8502.72|8382.72|8502.68|8382.68|8502.98|8382.98|8502.68|8382.68|8
1653775700000|2022-05-28 22:08:20|8502.6|8382.6|8502.02|8382.02|8502.6|8382.6|8501.96|8381.96|5
1653775710000|2022-05-28 22:08:30|8502.19|8382.19|8501.21|8381.21|8502.29|8382.29|8501.21|8381.21|9
1653775720000|2022-05-28 22:08:40|8501.29|8381.29|8501.35|8381.35|8501.43|8381.43|8501.17|8381.17|7
1653775730000|2022-05-28 22:08:50|8501.34|8381.34|8501.34|8381.34|8501.45|8381.45|8501.33|8381.33|6
1653775740000|2022-05-28 22:09:00|8501.35|8381.35|8503.18|8383.18|8503.18|8383.18|8501.35|8381.35|9
1653775750000|2022-05-28 22:09:10|8503.92|8383.92|8504.11|8384.11|8504.11|8384.11|8503.86|8383.86|10
1653775760000|2022-05-28 22:09:20|8504.26|8384.26|8504.45|8384.45|8504.45|8384.45|8504.12|8384.12|8
1653775770000|2022-05-28 22:09:30|8504.69|8384.69|8505.12|8385.12|8505.35|8385.35|8504.69|8384.69|10
1653775780000|2022-05-28 22:09:40|8505.01|8385.01|8505.16|8385.16|8505.29|8385.29|8505.01|8385.01|9
1653775790000|2022-05-28 22:09:50|8505.11|8385.11|8505.44|8385.44|8505.46|8385.46|8505.06|8385.06|6
1653775800000|2022-05-28 22:10:00|8505.49|8385.49|8507.35|8387.35|8507.35|8387.35|8505.49|8385.49|10
1653775810000|2022-05-28 22:10:10|8507.39|8387.39|8507.81|8387.81|8507.81|8387.81|8507.36|8387.36|7
1653775820000|2022-05-28 22:10:20|8507.84|8387.84|8507.66|8387.66|8507.94|8387.94|8507.52|8387.52|9
1653775830000|2022-05-28 22:10:30|8507.95|8387.95|8507.97|8387.97|8508.43|8388.43|8507.86|8387.86|7
1653775840000|2022-05-28 22:10:40|8507.94|8387.94|8507.69|8387.69|8508.02|8388.02|8507.49|8387.49|10
1653775850000|2022-05-28 22:10:50|8507.62|8387.62|8507.97|8387.97|8508.1|8388.1|8507.62|8387.62|5
1653775860000|2022-05-28 22:11:00|8508.33|8388.33|8509.79|8389.79|8509.79|8389.79|8508.33|8388.33|9
1653775870000|2022-05-28 22:11:10|8509.8|8389.8|8511.95|8391.95|8512.02|8392.02|8509.78|8389.78|9
1653775880000|2022-05-28 22:11:20|8512.05|8392.05|8512.27|8392.27|8512.27|8392.27|8511.91|8391.91|8
1653775890000|2022-05-28 22:11:30|8512.26|8392.26|8512.34|8392.34|8512.34|8392.34|8512.16|8392.16|8
1653775900000|2022-05-28 22:11:40|8512.33|8392.33|8513.08|8393.08|8513.08|8393.08|8512.3|8392.3|10
1653775910000|2022-05-28 22:11:50|8513.06|8393.06|8513.2|8393.2|8513.23|8393.23|8513.06|8393.06|6
1653775920000|2022-05-28 22:12:00|8513.23|8393.23|8513.36|8393.36|8513.36|8393.36|8513.22|8393.22|8
1653775930000|2022-05-28 22:12:10|8513.59|8393.59|8513.78|8393.78|8513.99|8393.99|8513.59|8393.59|8
1653775940000|2022-05-28 22:12:20|8513.8|8393.8|8515.11|8395.11|8515.11|8395.11|8513.8|8393.8|9
1653775950000|2022-05-28 22:12:30|8515.15|8395.15|8515.02|8395.02|8515.19|8395.19|8515.02|8395.02|7
1653775960000|2022-05-28 22:12:40|8515.04|8395.04|8515.21|8395.21|8515.38|8395.38|8515|8395|10
1653775970000|2022-05-28 22:12:50|8515.2|8395.2|8515.35|8395.35|8515.48|8395.48|8515.19|8395.19|9
1653775980000|2022-05-28 22:13:00|8515.36|8395.36|8514.99|8394.99|8515.36|8395.36|8514.86|8394.86|9
1653775990000|2022-05-28 22:13:10|8514.96|8394.96|8514.6|8394.6|8514.98|8394.98|8514.6|8394.6|9
1653776000000|2022-05-28 22:13:20|8514.67|8394.67|8514.98|8394.98|8514.98|8394.98|8514.67|8394.67|7
1653776010000|2022-05-28 22:13:30|8515|8395|8514.15|8394.15|8515.05|8395.05|8514.15|8394.15|7
1653776020000|2022-05-28 22:13:40|8514.05|8394.05|8514.06|8394.06|8514.11|8394.11|8514|8394|8
1653776030000|2022-05-28 22:13:50|8513.96|8393.96|8514.79|8394.79|8514.79|8394.79|8513.96|8393.96|8
1653776040000|2022-05-28 22:14:00|8514.7|8394.7|8516.13|8396.13|8516.13|8396.13|8514.7|8394.7|9
1653776050000|2022-05-28 22:14:10|8516.18|8396.18|8517.23|8397.23|8517.23|8397.23|8516.18|8396.18|8
1653776060000|2022-05-28 22:14:20|8517.15|8397.15|8517.92|8397.92|8518.08|8398.08|8517.15|8397.15|10
1653776070000|2022-05-28 22:14:30|8518|8398|8517.33|8397.33|8518.07|8398.07|8517.15|8397.15|9
1653776080000|2022-05-28 22:14:40|8517.32|8397.32|8517.15|8397.15|8517.32|8397.32|8517.01|8397.01|8
1653776090000|2022-05-28 22:14:50|8517.1|8397.1|8516.54|8396.54|8517.17|8397.17|8516.54|8396.54|9
1653776100000|2022-05-28 22:15:00|8516.55|8396.55|8516.15|8396.15|8516.55|8396.55|8515.94|8395.94|10
1653776110000|2022-05-28 22:15:10|8516.14|8396.14|8516.52|8396.52|8516.52|8396.52|8516.14|8396.14|9
1653776120000|2022-05-28 22:15:20|8516.63|8396.63|8516.77|8396.77|8516.77|8396.77|8516.6|8396.6|8
1653776130000|2022-05-28 22:15:30|8516.79|8396.79|8516.37|8396.37|8517.58|8397.58|8516.3|8396.3|8
1653776140000|2022-05-28 22:15:40|8516.34|8396.34|8514.77|8394.77|8516.34|8396.34|8514.77|8394.77|8
1653776150000|2022-05-28 22:15:50|8514.74|8394.74|8514.45|8394.45|8514.75|8394.75|8514.45|8394.45|5
1653776160000|2022-05-28 22:16:00|8514.57|8394.57|8514.27|8394.27|8514.65|8394.65|8513.96|8393.96|7
1653776170000|2022-05-28 22:16:10|8514.18|8394.18|8514.13|8394.13|8514.24|8394.24|8514.12|8394.12|8
1653776180000|2022-05-28 22:16:20|8514.15|8394.15|8514.1|8394.1|8514.22|8394.22|8514.05|8394.05|7
1653776190000|2022-05-28 22:16:30|8514.11|8394.11|8515|8395|8515|8395|8514.06|8394.06|9
1653776200000|2022-05-28 22:16:40|8515.05|8395.05|8513.53|8393.53|8515.05|8395.05|8513.53|8393.53|9
1653776210000|2022-05-28 22:16:50|8513.49|8393.49|8513.27|8393.27|8513.49|8393.49|8513.26|8393.26|8
1653776220000|2022-05-28 22:17:00|8513.25|8393.25|8512.86|8392.86|8513.25|8393.25|8512.73|8392.73|10
1653776230000|2022-05-28 22:17:10|8512.83|8392.83|8512.46|8392.46|8512.83|8392.83|8512.22|8392.22|6
1653776240000|2022-05-28 22:17:20|8512.64|8392.64|8512.1|8392.1|8512.64|8392.64|8512.1|8392.1|7
1653776250000|2022-05-28 22:17:30|8512.11|8392.11|8511.78|8391.78|8512.11|8392.11|8511.78|8391.78|7
1653776260000|2022-05-28 22:17:40|8511.59|8391.59|8508.97|8388.97|8511.71|8391.71|8508.97|8388.97|8
1653776270000|2022-05-28 22:17:50|8508.6|8388.6|8508.44|8388.44|8508.6|8388.6|8508.23|8388.23|10
1653776280000|2022-05-28 22:18:00|8508.43|8388.43|8508.43|8388.43|8508.43|8388.43|8508.12|8388.12|8
1653776290000|2022-05-28 22:18:10|8508.23|8388.23|8506.69|8386.69|8508.25|8388.25|8506.69|8386.69|10
1653776300000|2022-05-28 22:18:20|8506.72|8386.72|8506.66|8386.66|8506.81|8386.81|8506.58|8386.58|7
1653776310000|2022-05-28 22:18:30|8506.56|8386.56|8505.86|8385.86|8506.6|8386.6|8505.86|8385.86|10
1653776320000|2022-05-28 22:18:40|8505.82|8385.82|8505.55|8385.55|8505.82|8385.82|8505.48|8385.48|8
1653776330000|2022-05-28 22:18:50|8505.56|8385.56|8505.51|8385.51|8505.56|8385.56|8505.51|8385.51|3
1653776340000|2022-05-28 22:19:00|8505.5|8385.5|8504.99|8384.99|8505.62|8385.62|8504.99|8384.99|8
1653776350000|2022-05-28 22:19:10|8505.09|8385.09|8504.5|8384.5|8505.09|8385.09|8504.5|8384.5|9
1653776360000|2022-05-28 22:19:20|8504.31|8384.31|8504.76|8384.76|8504.76|8384.76|8504.28|8384.28|9
1653776370000|2022-05-28 22:19:30|8504.72|8384.72|8504.55|8384.55|8504.76|8384.76|8504.18|8384.18|7
1653776380000|2022-05-28 22:19:40|8504.5|8384.5|8504.61|8384.61|8504.61|8384.61|8504.43|8384.43|5
1653776390000|2022-05-28 22:19:50|8504.65|8384.65|8505.49|8385.49|8505.5|8385.5|8504.65|8384.65|10
1653776400000|2022-05-28 22:20:00|8505.52|8385.52|8505.7|8385.7|8505.71|8385.71|8505.43|8385.43|6
1653776410000|2022-05-28 22:20:10|8505.46|8385.46|8505.54|8385.54|8505.54|8385.54|8505.32|8385.32|6
1653776420000|2022-05-28 22:20:20|8505.53|8385.53|8505.48|8385.48|8505.53|8385.53|8505.35|8385.35|7
1653776430000|2022-05-28 22:20:30|8505.68|8385.68|8505.11|8385.11|8505.94|8385.94|8505.11|8385.11|9
1653776440000|2022-05-28 22:20:40|8505.12|8385.12|8505.1|8385.1|8505.19|8385.19|8505.03|8385.03|7
1653776450000|2022-05-28 22:20:50|8505.09|8385.09|8505.15|8385.15|8505.15|8385.15|8505.09|8385.09|5
1653776460000|2022-05-28 22:21:00|8505.12|8385.12|8506.38|8386.38|8506.38|8386.38|8505.12|8385.12|8
1653776470000|2022-05-28 22:21:10|8506.5|8386.5|8507.48|8387.48|8507.48|8387.48|8506.5|8386.5|10
1653776480000|2022-05-28 22:21:20|8507.49|8387.49|8508.23|8388.23|8508.23|8388.23|8507.49|8387.49|5
1653776490000|2022-05-28 22:21:30|8508.15|8388.15|8508.45|8388.45|8508.45|8388.45|8508.15|8388.15|8
1653776500000|2022-05-28 22:21:40|8508.44|8388.44|8508.39|8388.39|8508.44|8388.44|8508.24|8388.24|8
1653776510000|2022-05-28 22:21:50|8508.41|8388.41|8508.72|8388.72|8508.74|8388.74|8508.41|8388.41|8
1653776520000|2022-05-28 22:22:00|8508.79|8388.79|8508.73|8388.73|8508.79|8388.79|8508.72|8388.72|3
1653776530000|2022-05-28 22:22:10|8508.76|8388.76|8508.76|8388.76|8508.76|8388.76|8508.76|8388.76|1
1653776540000|2022-05-28 22:22:20|8508.83|8388.83|8509.16|8389.16|8509.16|8389.16|8508.83|8388.83|9
1653776550000|2022-05-28 22:22:30|8509.18|8389.18|8509.26|8389.26|8509.26|8389.26|8509.17|8389.17|4
1653776560000|2022-05-28 22:22:40|8509.27|8389.27|8508.97|8388.97|8509.27|8389.27|8508.92|8388.92|6
1653776570000|2022-05-28 22:22:50|8508.92|8388.92|8508.2|8388.2|8508.92|8388.92|8508.2|8388.2|9
1653776580000|2022-05-28 22:23:00|8507.75|8387.75|8507.48|8387.48|8507.75|8387.75|8507.48|8387.48|7
1653776590000|2022-05-28 22:23:10|8507.24|8387.24|8505.89|8385.89|8507.24|8387.24|8505.87|8385.87|10
1653776600000|2022-05-28 22:23:20|8506|8386|8505.62|8385.62|8506|8386|8505.58|8385.58|8
1653776610000|2022-05-28 22:23:30|8505.61|8385.61|8505.68|8385.68|8505.94|8385.94|8505.57|8385.57|9
1653776620000|2022-05-28 22:23:40|8505.66|8385.66|8505.53|8385.53|8505.71|8385.71|8505.41|8385.41|7
1653776630000|2022-05-28 22:23:50|8505.54|8385.54|8505.08|8385.08|8505.54|8385.54|8505.08|8385.08|7
1653776640000|2022-05-28 22:24:00|8504.84|8384.84|8504.68|8384.68|8504.84|8384.84|8504.66|8384.66|6
1653776650000|2022-05-28 22:24:10|8504.59|8384.59|8504.28|8384.28|8504.66|8384.66|8504.27|8384.27|8
1653776660000|2022-05-28 22:24:20|8504.31|8384.31|8504.36|8384.36|8504.46|8384.46|8504.27|8384.27|7
1653776670000|2022-05-28 22:24:30|8504.49|8384.49|8504.58|8384.58|8504.58|8384.58|8504.03|8384.03|7
1653776680000|2022-05-28 22:24:40|8504.49|8384.49|8504.88|8384.88|8504.88|8384.88|8504.49|8384.49|10
1653776690000|2022-05-28 22:24:50|8504.89|8384.89|8504.86|8384.86|8504.89|8384.89|8504.79|8384.79|5
1653776700000|2022-05-28 22:25:00|8504.97|8384.97|8505.21|8385.21|8505.32|8385.32|8504.97|8384.97|8
1653776710000|2022-05-28 22:25:10|8505.12|8385.12|8505.85|8385.85|8505.85|8385.85|8505.06|8385.06|7
1653776720000|2022-05-28 22:25:20|8505.78|8385.78|8505.84|8385.84|8505.84|8385.84|8505.67|8385.67|7
1653776730000|2022-05-28 22:25:30|8505.86|8385.86|8506.75|8386.75|8506.75|8386.75|8505.86|8385.86|9
1653776740000|2022-05-28 22:25:40|8506.86|8386.86|8507.18|8387.18|8507.22|8387.22|8506.86|8386.86|9
1653776750000|2022-05-28 22:25:50|8507.35|8387.35|8508.18|8388.18|8508.3|8388.3|8507.35|8387.35|8
1653776760000|2022-05-28 22:26:00|8508.27|8388.27|8508.3|8388.3|8508.3|8388.3|8508|8388|6
1653776770000|2022-05-28 22:26:10|8508.28|8388.28|8507.94|8387.94|8508.33|8388.33|8507.9|8387.9|8
1653776780000|2022-05-28 22:26:20|8507.66|8387.66|8506.58|8386.58|8507.66|8387.66|8506.58|8386.58|9
1653776790000|2022-05-28 22:26:30|8506.71|8386.71|8506.75|8386.75|8506.87|8386.87|8506.71|8386.71|7
1653776800000|2022-05-28 22:26:40|8506.7|8386.7|8506.67|8386.67|8506.88|8386.88|8506.67|8386.67|7
1653776810000|2022-05-28 22:26:50|8506.57|8386.57|8505.02|8385.02|8506.62|8386.62|8505.02|8385.02|9
1653776820000|2022-05-28 22:27:00|8504.66|8384.66|8504.49|8384.49|8504.66|8384.66|8504.33|8384.33|9
1653776830000|2022-05-28 22:27:10|8505.17|8385.17|8505.46|8385.46|8505.46|8385.46|8505.17|8385.17|10
1653776840000|2022-05-28 22:27:20|8505.47|8385.47|8505.07|8385.07|8505.47|8385.47|8505.07|8385.07|9
1653776850000|2022-05-28 22:27:30|8505.01|8385.01|8504.18|8384.18|8505.01|8385.01|8504.06|8384.06|10
1653776860000|2022-05-28 22:27:40|8504.16|8384.16|8504.51|8384.51|8504.51|8384.51|8504.16|8384.16|8
1653776870000|2022-05-28 22:27:50|8504.5|8384.5|8504.55|8384.55|8504.55|8384.55|8504.42|8384.42|7
1653776880000|2022-05-28 22:28:00|8504.71|8384.71|8504.79|8384.79|8504.83|8384.83|8504.71|8384.71|3
1653776890000|2022-05-28 22:28:10|8504.95|8384.95|8504.79|8384.79|8504.96|8384.96|8504.78|8384.78|5
1653776900000|2022-05-28 22:28:20|8504.77|8384.77|8504.83|8384.83|8504.83|8384.83|8504.75|8384.75|8
1653776910000|2022-05-28 22:28:30|8504.96|8384.96|8505.5|8385.5|8505.5|8385.5|8504.96|8384.96|6
1653776920000|2022-05-28 22:28:40|8505.51|8385.51|8505.5|8385.5|8505.52|8385.52|8505.44|8385.44|8
1653776930000|2022-05-28 22:28:50|8505.45|8385.45|8505.62|8385.62|8505.64|8385.64|8505.45|8385.45|4
1653776940000|2022-05-28 22:29:00|8505.6|8385.6|8505.63|8385.63|8505.63|8385.63|8505.5|8385.5|5
1653776950000|2022-05-28 22:29:10|8505.53|8385.53|8505.46|8385.46|8505.58|8385.58|8505.46|8385.46|8
1653776960000|2022-05-28 22:29:20|8505.52|8385.52|8505.73|8385.73|8505.73|8385.73|8505.52|8385.52|6
1653776970000|2022-05-28 22:29:30|8505.76|8385.76|8505.73|8385.73|8505.96|8385.96|8505.73|8385.73|9
1653776980000|2022-05-28 22:29:40|8505.67|8385.67|8505.28|8385.28|8505.67|8385.67|8505.24|8385.24|9
1653776990000|2022-05-28 22:29:50|8505.29|8385.29|8505.33|8385.33|8505.39|8385.39|8505.29|8385.29|3
1653777000000|2022-05-28 22:30:00|8505.47|8385.47|8505.02|8385.02|8505.95|8385.95|8505.02|8385.02|10
1653777010000|2022-05-28 22:30:10|8504.89|8384.89|8506.1|8386.1|8506.1|8386.1|8504.88|8384.88|10
1653777020000|2022-05-28 22:30:20|8506.15|8386.15|8509.04|8389.04|8509.04|8389.04|8506.15|8386.15|10
1653777030000|2022-05-28 22:30:30|8509.15|8389.15|8509.8|8389.8|8509.8|8389.8|8509.15|8389.15|10
1653777040000|2022-05-28 22:30:40|8509.83|8389.83|8511.44|8391.44|8511.48|8391.48|8509.83|8389.83|8
1653777050000|2022-05-28 22:30:50|8511.49|8391.49|8511.53|8391.53|8511.85|8391.85|8511.49|8391.49|7
1653777060000|2022-05-28 22:31:00|8511.31|8391.31|8510.5|8390.5|8511.31|8391.31|8510.43|8390.43|10
1653777070000|2022-05-28 22:31:10|8510.53|8390.53|8509.35|8389.35|8510.55|8390.55|8509.35|8389.35|10
1653777080000|2022-05-28 22:31:20|8509.31|8389.31|8509.38|8389.38|8509.42|8389.42|8509.21|8389.21|8
1653777090000|2022-05-28 22:31:30|8508.97|8388.97|8508.99|8388.99|8509.09|8389.09|8508.94|8388.94|5
1653777100000|2022-05-28 22:31:40|8509.03|8389.03|8508.18|8388.18|8509.03|8389.03|8508.18|8388.18|6
1653777110000|2022-05-28 22:31:50|8508.12|8388.12|8507.32|8387.32|8508.14|8388.14|8507.28|8387.28|7
1653777120000|2022-05-28 22:32:00|8507.22|8387.22|8507.27|8387.27|8507.31|8387.31|8506.94|8386.94|9
1653777130000|2022-05-28 22:32:10|8507.36|8387.36|8507.77|8387.77|8507.77|8387.77|8507.36|8387.36|7
1653777140000|2022-05-28 22:32:20|8507.73|8387.73|8507.88|8387.88|8507.93|8387.93|8507.73|8387.73|6
1653777150000|2022-05-28 22:32:30|8507.78|8387.78|8506.62|8386.62|8507.78|8387.78|8506.62|8386.62|8
1653777160000|2022-05-28 22:32:40|8506.48|8386.48|8505.78|8385.78|8506.48|8386.48|8505.78|8385.78|9
1653777170000|2022-05-28 22:32:50|8505.98|8385.98|8506.13|8386.13|8506.13|8386.13|8505.94|8385.94|9
1653777180000|2022-05-28 22:33:00|8506.17|8386.17|8505.85|8385.85|8506.31|8386.31|8505.85|8385.85|10
1653777190000|2022-05-28 22:33:10|8505.95|8385.95|8505.74|8385.74|8505.99|8385.99|8505.74|8385.74|10
1653777200000|2022-05-28 22:33:20|8505.4|8385.4|8505.95|8385.95|8505.95|8385.95|8505.4|8385.4|9
1653777210000|2022-05-28 22:33:30|8505.88|8385.88|8506.25|8386.25|8506.25|8386.25|8505.88|8385.88|9
1653777220000|2022-05-28 22:33:40|8506.2|8386.2|8506.5|8386.5|8506.5|8386.5|8506.16|8386.16|9
1653777230000|2022-05-28 22:33:50|8506.52|8386.52|8506.31|8386.31|8506.52|8386.52|8506.27|8386.27|9
1653777240000|2022-05-28 22:34:00|8506.3|8386.3|8506.89|8386.89|8506.89|8386.89|8506.28|8386.28|9
1653777250000|2022-05-28 22:34:10|8506.9|8386.9|8506.82|8386.82|8506.91|8386.91|8506.81|8386.81|8
1653777260000|2022-05-28 22:34:20|8506.79|8386.79|8508.21|8388.21|8508.51|8388.51|8506.79|8386.79|8
1653777270000|2022-05-28 22:34:30|8508.24|8388.24|8509.21|8389.21|8509.21|8389.21|8508.24|8388.24|8
1653777280000|2022-05-28 22:34:40|8509.23|8389.23|8509.79|8389.79|8509.79|8389.79|8509.23|8389.23|9
1653777290000|2022-05-28 22:34:50|8509.86|8389.86|8510.32|8390.32|8510.35|8390.35|8509.86|8389.86|7
1653777300000|2022-05-28 22:35:00|8510.23|8390.23|8510.59|8390.59|8510.59|8390.59|8510.07|8390.07|8
1653777310000|2022-05-28 22:35:10|8510.61|8390.61|8510.49|8390.49|8510.63|8390.63|8510.49|8390.49|8
1653777320000|2022-05-28 22:35:20|8510.28|8390.28|8510.39|8390.39|8510.52|8390.52|8510.23|8390.23|9
1653777330000|2022-05-28 22:35:30|8510.46|8390.46|8510.68|8390.68|8510.68|8390.68|8510.4|8390.4|7
1653777340000|2022-05-28 22:35:40|8510.64|8390.64|8510.76|8390.76|8510.77|8390.77|8510.59|8390.59|8
1653777350000|2022-05-28 22:35:50|8511.04|8391.04|8512.88|8392.88|8512.88|8392.88|8511.04|8391.04|8
1653777360000|2022-05-28 22:36:00|8513.88|8393.88|8515.96|8395.96|8515.96|8395.96|8513.88|8393.88|10
1653777370000|2022-05-28 22:36:10|8516.19|8396.19|8517.69|8397.69|8517.7|8397.7|8516.19|8396.19|10
1653777380000|2022-05-28 22:36:20|8517.85|8397.85|8517.67|8397.67|8517.95|8397.95|8517.67|8397.67|10
1653777390000|2022-05-28 22:36:30|8517.64|8397.64|8519.38|8399.38|8519.38|8399.38|8517.64|8397.64|7
1653777400000|2022-05-28 22:36:40|8519.41|8399.41|8520.4|8400.4|8520.4|8400.4|8519.41|8399.41|9
1653777410000|2022-05-28 22:36:50|8520.45|8400.45|8519.18|8399.18|8520.47|8400.47|8518.96|8398.96|10
1653777420000|2022-05-28 22:37:00|8519.36|8399.36|8519.31|8399.31|8519.38|8399.38|8519.31|8399.31|6
1653777430000|2022-05-28 22:37:10|8519.34|8399.34|8519.64|8399.64|8519.72|8399.72|8519.34|8399.34|9
1653777440000|2022-05-28 22:37:20|8519.67|8399.67|8519.41|8399.41|8519.7|8399.7|8519.41|8399.41|8
1653777450000|2022-05-28 22:37:30|8519.46|8399.46|8519.14|8399.14|8519.53|8399.53|8519.1|8399.1|9
1653777460000|2022-05-28 22:37:40|8519.24|8399.24|8518.84|8398.84|8519.24|8399.24|8518.69|8398.69|9
1653777470000|2022-05-28 22:37:50|8518.82|8398.82|8518.68|8398.68|8518.98|8398.98|8518.68|8398.68|9
1653777480000|2022-05-28 22:38:00|8518.66|8398.66|8518.68|8398.68|8518.79|8398.79|8518.66|8398.66|9
1653777490000|2022-05-28 22:38:10|8518.62|8398.62|8518.62|8398.62|8518.62|8398.62|8518.39|8398.39|10
1653777500000|2022-05-28 22:38:20|8518.58|8398.58|8518.67|8398.67|8518.67|8398.67|8518.47|8398.47|6
1653777510000|2022-05-28 22:38:30|8518.58|8398.58|8518.4|8398.4|8518.58|8398.58|8518.34|8398.34|7
1653777520000|2022-05-28 22:38:40|8518.51|8398.51|8518.39|8398.39|8518.51|8398.51|8518.39|8398.39|5
1653777530000|2022-05-28 22:38:50|8518.33|8398.33|8518.59|8398.59|8518.72|8398.72|8518.33|8398.33|10
1653777540000|2022-05-28 22:39:00|8519.16|8399.16|8521.59|8401.59|8522.01|8402.01|8519.11|8399.11|10
1653777550000|2022-05-28 22:39:10|8521.15|8401.15|8521.84|8401.84|8521.84|8401.84|8521.09|8401.09|9
1653777560000|2022-05-28 22:39:20|8521.74|8401.74|8520.8|8400.8|8521.77|8401.77|8520.8|8400.8|9
1653777570000|2022-05-28 22:39:30|8520.64|8400.64|8521.58|8401.58|8521.58|8401.58|8520.64|8400.64|10
1653777580000|2022-05-28 22:39:40|8521.57|8401.57|8521.63|8401.63|8521.64|8401.64|8521.57|8401.57|5
1653777590000|2022-05-28 22:39:50|8521.79|8401.79|8521.96|8401.96|8522.12|8402.12|8521.79|8401.79|7
1653777600000|2022-05-28 22:40:00|8521.88|8401.88|8522.04|8402.04|8522.17|8402.17|8521.85|8401.85|6
1653777610000|2022-05-28 22:40:10|8522.21|8402.21|8522.46|8402.46|8522.49|8402.49|8522.21|8402.21|9
1653777620000|2022-05-28 22:40:20|8522.47|8402.47|8522.96|8402.96|8523.19|8403.19|8522.47|8402.47|10
1653777630000|2022-05-28 22:40:30|8522.85|8402.85|8522.48|8402.48|8522.85|8402.85|8522.41|8402.41|10
1653777640000|2022-05-28 22:40:40|8522.52|8402.52|8522.58|8402.58|8522.69|8402.69|8522.52|8402.52|8
1653777650000|2022-05-28 22:40:50|8522.41|8402.41|8521.94|8401.94|8522.48|8402.48|8521.94|8401.94|10
1653777660000|2022-05-28 22:41:00|8521.97|8401.97|8521.81|8401.81|8521.97|8401.97|8521.81|8401.81|8
1653777670000|2022-05-28 22:41:10|8521.85|8401.85|8521.93|8401.93|8521.94|8401.94|8521.84|8401.84|7
1653777680000|2022-05-28 22:41:20|8521.92|8401.92|8521.96|8401.96|8521.96|8401.96|8521.87|8401.87|9
1653777690000|2022-05-28 22:41:30|8521.95|8401.95|8521.92|8401.92|8522|8402|8521.64|8401.64|6
1653777700000|2022-05-28 22:41:40|8522.02|8402.02|8522.28|8402.28|8522.28|8402.28|8522.02|8402.02|7
1653777710000|2022-05-28 22:41:50|8522.36|8402.36|8522.29|8402.29|8522.48|8402.48|8522.27|8402.27|10
1653777720000|2022-05-28 22:42:00|8522.31|8402.31|8521.9|8401.9|8522.37|8402.37|8521.9|8401.9|9
1653777730000|2022-05-28 22:42:10|8521.77|8401.77|8521.65|8401.65|8521.84|8401.84|8521.56|8401.56|7
1653777740000|2022-05-28 22:42:20|8521.68|8401.68|8521.49|8401.49|8521.8|8401.8|8521.47|8401.47|6
1653777750000|2022-05-28 22:42:30|8521.26|8401.26|8519.02|8399.02|8521.26|8401.26|8519.02|8399.02|10
1653777760000|2022-05-28 22:42:40|8518.92|8398.92|8518.61|8398.61|8519.06|8399.06|8518.61|8398.61|10
1653777770000|2022-05-28 22:42:50|8518.66|8398.66|8515.85|8395.85|8518.66|8398.66|8515.85|8395.85|9
1653777780000|2022-05-28 22:43:00|8515.34|8395.34|8515.48|8395.48|8515.61|8395.61|8515.29|8395.29|8
1653777790000|2022-05-28 22:43:10|8515.26|8395.26|8515.29|8395.29|8515.29|8395.29|8515.26|8395.26|3
1653777800000|2022-05-28 22:43:20|8515.4|8395.4|8514.35|8394.35|8515.4|8395.4|8514.35|8394.35|9
1653777810000|2022-05-28 22:43:30|8514.41|8394.41|8515.36|8395.36|8515.39|8395.39|8514.41|8394.41|10
1653777820000|2022-05-28 22:43:40|8515.4|8395.4|8515.57|8395.57|8515.57|8395.57|8515.28|8395.28|6
1653777830000|2022-05-28 22:43:50|8515.9|8395.9|8516.37|8396.37|8516.37|8396.37|8515.9|8395.9|10
1653777840000|2022-05-28 22:44:00|8516.31|8396.31|8516.55|8396.55|8516.55|8396.55|8516.25|8396.25|10
1653777850000|2022-05-28 22:44:10|8516.8|8396.8|8518.68|8398.68|8518.68|8398.68|8516.65|8396.65|8
1653777860000|2022-05-28 22:44:20|8519|8399|8520.17|8400.17|8520.17|8400.17|8519|8399|10
1653777870000|2022-05-28 22:44:30|8520.42|8400.42|8520.65|8400.65|8520.65|8400.65|8520.42|8400.42|7
1653777880000|2022-05-28 22:44:40|8520.66|8400.66|8520.51|8400.51|8520.66|8400.66|8520.46|8400.46|5
1653777890000|2022-05-28 22:44:50|8520.38|8400.38|8521.6|8401.6|8521.6|8401.6|8520.38|8400.38|8
1653777900000|2022-05-28 22:45:00|8521.71|8401.71|8521.5|8401.5|8521.73|8401.73|8521.47|8401.47|10
1653777910000|2022-05-28 22:45:10|8521.7|8401.7|8521.27|8401.27|8521.7|8401.7|8521.17|8401.17|10
1653777920000|2022-05-28 22:45:20|8521.44|8401.44|8521.73|8401.73|8521.73|8401.73|8521.37|8401.37|9
1653777930000|2022-05-28 22:45:30|8521.71|8401.71|8521.74|8401.74|8521.74|8401.74|8521.71|8401.71|3
1653777940000|2022-05-28 22:45:40|8521.54|8401.54|8521.57|8401.57|8521.61|8401.61|8521.4|8401.4|8
1653777950000|2022-05-28 22:45:50|8521.47|8401.47|8521.21|8401.21|8521.47|8401.47|8521.21|8401.21|5
1653777960000|2022-05-28 22:46:00|8521.08|8401.08|8521.71|8401.71|8521.71|8401.71|8521.06|8401.06|8
1653777970000|2022-05-28 22:46:10|8521.66|8401.66|8521.37|8401.37|8521.74|8401.74|8521.37|8401.37|9
1653777980000|2022-05-28 22:46:20|8521.45|8401.45|8521.44|8401.44|8521.5|8401.5|8521.4|8401.4|7
1653777990000|2022-05-28 22:46:30|8521.43|8401.43|8521.46|8401.46|8521.69|8401.69|8521.29|8401.29|9
1653778000000|2022-05-28 22:46:40|8521.5|8401.5|8521.83|8401.83|8521.94|8401.94|8521.5|8401.5|8
1653778010000|2022-05-28 22:46:50|8521.84|8401.84|8521.52|8401.52|8521.84|8401.84|8521.52|8401.52|6
1653778020000|2022-05-28 22:47:00|8521.49|8401.49|8521.37|8401.37|8521.49|8401.49|8521.36|8401.36|4
1653778030000|2022-05-28 22:47:10|8521.42|8401.42|8521.27|8401.27|8521.42|8401.42|8521.13|8401.13|9
1653778040000|2022-05-28 22:47:20|8521.22|8401.22|8520.52|8400.52|8521.22|8401.22|8520.52|8400.52|6
1653778050000|2022-05-28 22:47:30|8520.37|8400.37|8520.5|8400.5|8520.57|8400.57|8520.33|8400.33|8
1653778060000|2022-05-28 22:47:40|8520.49|8400.49|8520.48|8400.48|8520.49|8400.49|8520.4|8400.4|6
1653778070000|2022-05-28 22:47:50|8520.47|8400.47|8520.4|8400.4|8520.5|8400.5|8520.27|8400.27|9
1653778080000|2022-05-28 22:48:00|8520.39|8400.39|8520.57|8400.57|8520.6|8400.6|8520.39|8400.39|8
1653778090000|2022-05-28 22:48:10|8520.4|8400.4|8521.09|8401.09|8521.09|8401.09|8520.39|8400.39|7
1653778100000|2022-05-28 22:48:20|8521.11|8401.11|8522.99|8402.99|8522.99|8402.99|8521.11|8401.11|9
1653778110000|2022-05-28 22:48:30|8523.95|8403.95|8526.31|8406.31|8526.33|8406.33|8523.95|8403.95|10
1653778120000|2022-05-28 22:48:40|8526.02|8406.02|8525.15|8405.15|8526.02|8406.02|8524.98|8404.98|10
1653778130000|2022-05-28 22:48:50|8525.37|8405.37|8525.48|8405.48|8525.49|8405.49|8525.37|8405.37|8
1653778140000|2022-05-28 22:49:00|8525.57|8405.57|8525.27|8405.27|8525.57|8405.57|8525.22|8405.22|9
1653778150000|2022-05-28 22:49:10|8525.36|8405.36|8526.51|8406.51|8526.51|8406.51|8525.36|8405.36|10
1653778160000|2022-05-28 22:49:20|8526.5|8406.5|8526.53|8406.53|8526.59|8406.59|8526.5|8406.5|5
1653778170000|2022-05-28 22:49:30|8526.54|8406.54|8526.48|8406.48|8526.55|8406.55|8526.48|8406.48|5
1653778180000|2022-05-28 22:49:40|8526.57|8406.57|8525.77|8405.77|8526.57|8406.57|8525.77|8405.77|10
1653778190000|2022-05-28 22:49:50|8525.76|8405.76|8525.82|8405.82|8525.82|8405.82|8525.72|8405.72|4
1653778200000|2022-05-28 22:50:00|8525.66|8405.66|8525.73|8405.73|8525.73|8405.73|8525.58|8405.58|9
1653778210000|2022-05-28 22:50:10|8525.74|8405.74|8525.91|8405.91|8525.91|8405.91|8525.74|8405.74|6
1653778220000|2022-05-28 22:50:20|8525.92|8405.92|8525.32|8405.32|8525.95|8405.95|8525.32|8405.32|8
1653778230000|2022-05-28 22:50:30|8525.22|8405.22|8525.26|8405.26|8525.28|8405.28|8525.16|8405.16|9
1653778240000|2022-05-28 22:50:40|8525.27|8405.27|8522.94|8402.94|8525.27|8405.27|8522.94|8402.94|10
1653778250000|2022-05-28 22:50:50|8522.14|8402.14|8521.25|8401.25|8522.14|8402.14|8521.24|8401.24|9
1653778260000|2022-05-28 22:51:00|8521.27|8401.27|8521.34|8401.34|8521.35|8401.35|8521.27|8401.27|6
1653778270000|2022-05-28 22:51:10|8521.57|8401.57|8521.84|8401.84|8521.95|8401.95|8521.5|8401.5|9
1653778280000|2022-05-28 22:51:20|8521.86|8401.86|8522.23|8402.23|8522.23|8402.23|8521.86|8401.86|9
1653778290000|2022-05-28 22:51:30|8522.36|8402.36|8522.45|8402.45|8522.45|8402.45|8522.24|8402.24|6
1653778300000|2022-05-28 22:51:40|8522.43|8402.43|8522.44|8402.44|8522.48|8402.48|8522.38|8402.38|5
1653778310000|2022-05-28 22:51:50|8522.45|8402.45|8522.65|8402.65|8522.73|8402.73|8522.45|8402.45|6
1653778320000|2022-05-28 22:52:00|8522.7|8402.7|8522.76|8402.76|8522.84|8402.84|8522.67|8402.67|8
1653778330000|2022-05-28 22:52:10|8522.77|8402.77|8522.26|8402.26|8522.78|8402.78|8522.26|8402.26|9
1653778340000|2022-05-28 22:52:20|8522.25|8402.25|8521.94|8401.94|8522.25|8402.25|8521.94|8401.94|8
1653778350000|2022-05-28 22:52:30|8521.84|8401.84|8521.23|8401.23|8521.84|8401.84|8521.23|8401.23|10
1653778360000|2022-05-28 22:52:40|8521.21|8401.21|8520.2|8400.2|8521.21|8401.21|8520.2|8400.2|7
1653778370000|2022-05-28 22:52:50|8520.11|8400.11|8519.84|8399.84|8520.11|8400.11|8519.79|8399.79|9
1653778380000|2022-05-28 22:53:00|8519.64|8399.64|8519.29|8399.29|8519.64|8399.64|8519.29|8399.29|7
1653778390000|2022-05-28 22:53:10|8519.28|8399.28|8519.27|8399.27|8519.28|8399.28|8519.25|8399.25|4
1653778400000|2022-05-28 22:53:20|8519.15|8399.15|8518.41|8398.41|8519.22|8399.22|8518.41|8398.41|9
1653778410000|2022-05-28 22:53:30|8518.4|8398.4|8517.8|8397.8|8518.44|8398.44|8517.74|8397.74|9
1653778420000|2022-05-28 22:53:40|8517.71|8397.71|8517.66|8397.66|8517.79|8397.79|8517.66|8397.66|8
1653778430000|2022-05-28 22:53:50|8517.72|8397.72|8517.67|8397.67|8517.77|8397.77|8517.66|8397.66|9
1653778440000|2022-05-28 22:54:00|8517.7|8397.7|8517.42|8397.42|8517.7|8397.7|8517.39|8397.39|9
1653778450000|2022-05-28 22:54:10|8517.41|8397.41|8517.23|8397.23|8517.46|8397.46|8517.2|8397.2|5
1653778460000|2022-05-28 22:54:20|8517.3|8397.3|8517.04|8397.04|8517.3|8397.3|8517.04|8397.04|6
1653778470000|2022-05-28 22:54:30|8516.66|8396.66|8517.46|8397.46|8517.46|8397.46|8516.66|8396.66|9
1653778480000|2022-05-28 22:54:40|8517.48|8397.48|8516.76|8396.76|8517.52|8397.52|8516.76|8396.76|9
1653778490000|2022-05-28 22:54:50|8516.9|8396.9|8516.7|8396.7|8517|8397|8516.7|8396.7|8
1653778500000|2022-05-28 22:55:00|8516.58|8396.58|8516.83|8396.83|8516.83|8396.83|8516.55|8396.55|8
1653778510000|2022-05-28 22:55:10|8516.84|8396.84|8517.02|8397.02|8517.02|8397.02|8516.84|8396.84|6
1653778520000|2022-05-28 22:55:20|8517.26|8397.26|8518.18|8398.18|8518.41|8398.41|8517.26|8397.26|9
1653778530000|2022-05-28 22:55:30|8518.29|8398.29|8518.33|8398.33|8518.41|8398.41|8518.21|8398.21|8
1653778540000|2022-05-28 22:55:40|8518.28|8398.28|8518.21|8398.21|8518.28|8398.28|8518.2|8398.2|7
1653778550000|2022-05-28 22:55:50|8518.34|8398.34|8518.32|8398.32|8518.39|8398.39|8518.27|8398.27|9
1653778560000|2022-05-28 22:56:00|8518.41|8398.41|8518.93|8398.93|8518.93|8398.93|8518.41|8398.41|9
1653778570000|2022-05-28 22:56:10|8518.88|8398.88|8519.28|8399.28|8519.28|8399.28|8518.88|8398.88|5
1653778580000|2022-05-28 22:56:20|8519.5|8399.5|8519.66|8399.66|8519.66|8399.66|8519.5|8399.5|4
1653778590000|2022-05-28 22:56:30|8519.75|8399.75|8520.95|8400.95|8520.95|8400.95|8519.75|8399.75|10
1653778600000|2022-05-28 22:56:40|8521.09|8401.09|8521.68|8401.68|8521.78|8401.78|8521.04|8401.04|9
1653778610000|2022-05-28 22:56:50|8521.75|8401.75|8521.63|8401.63|8521.81|8401.81|8521.61|8401.61|7
1653778620000|2022-05-28 22:57:00|8521.64|8401.64|8520.55|8400.55|8521.64|8401.64|8520.55|8400.55|8
1653778630000|2022-05-28 22:57:10|8520.39|8400.39|8520.19|8400.19|8520.39|8400.39|8520.18|8400.18|10
1653778640000|2022-05-28 22:57:20|8520.38|8400.38|8521.05|8401.05|8521.05|8401.05|8520.38|8400.38|9
1653778650000|2022-05-28 22:57:30|8521.08|8401.08|8520.66|8400.66|8521.23|8401.23|8520.66|8400.66|7
1653778660000|2022-05-28 22:57:40|8520.51|8400.51|8520.17|8400.17|8520.53|8400.53|8520.15|8400.15|7
1653778670000|2022-05-28 22:57:50|8520.3|8400.3|8519.79|8399.79|8520.3|8400.3|8519.79|8399.79|8
1653778680000|2022-05-28 22:58:00|8519.71|8399.71|8519.49|8399.49|8519.71|8399.71|8519.41|8399.41|10
1653778690000|2022-05-28 22:58:10|8519.42|8399.42|8519.17|8399.17|8519.43|8399.43|8519.17|8399.17|8
1653778700000|2022-05-28 22:58:20|8519.06|8399.06|8518.79|8398.79|8519.06|8399.06|8518.65|8398.65|9
1653778710000|2022-05-28 22:58:30|8518.83|8398.83|8518.61|8398.61|8518.83|8398.83|8518.61|8398.61|6
1653778720000|2022-05-28 22:58:40|8517.91|8397.91|8516.68|8396.68|8517.91|8397.91|8516.68|8396.68|10
1653778730000|2022-05-28 22:58:50|8516.53|8396.53|8515.78|8395.78|8516.53|8396.53|8515.78|8395.78|10
1653778740000|2022-05-28 22:59:00|8515.77|8395.77|8511.57|8391.57|8515.77|8395.77|8511.57|8391.57|10
1653778750000|2022-05-28 22:59:10|8511.28|8391.28|8511.58|8391.58|8511.58|8391.58|8511.28|8391.28|9
1653778760000|2022-05-28 22:59:20|8511.51|8391.51|8509.01|8389.01|8511.51|8391.51|8508.99|8388.99|10
1653778770000|2022-05-28 22:59:30|8509.1|8389.1|8509.12|8389.12|8509.12|8389.12|8509|8389|10
1653778780000|2022-05-28 22:59:40|8509.15|8389.15|8508.55|8388.55|8509.15|8389.15|8508.36|8388.36|8
1653778790000|2022-05-28 22:59:50|8508.44|8388.44|8508.13|8388.13|8508.67|8388.67|8508.13|8388.13|9
1653778800000|2022-05-28 23:00:00|8507.98|8387.98|8507.83|8387.83|8507.99|8387.99|8507.73|8387.73|8
1653778810000|2022-05-28 23:00:10|8507.37|8387.37|8507.38|8387.38|8507.45|8387.45|8507.34|8387.34|9
1653778820000|2022-05-28 23:00:20|8507.35|8387.35|8507.04|8387.04|8507.35|8387.35|8506.94|8386.94|4
1653778830000|2022-05-28 23:00:30|8506.94|8386.94|8506.8|8386.8|8506.94|8386.94|8506.71|8386.71|7
1653778840000|2022-05-28 23:00:40|8506.89|8386.89|8507.47|8387.47|8507.47|8387.47|8506.86|8386.86|9
1653778850000|2022-05-28 23:00:50|8507.48|8387.48|8507.78|8387.78|8507.78|8387.78|8507.48|8387.48|9
1653778860000|2022-05-28 23:01:00|8507.8|8387.8|8507.92|8387.92|8507.92|8387.92|8507.8|8387.8|7
1653778870000|2022-05-28 23:01:10|8507.84|8387.84|8507.5|8387.5|8507.89|8387.89|8507.5|8387.5|9
1653778880000|2022-05-28 23:01:20|8507.63|8387.63|8507.51|8387.51|8507.73|8387.73|8507.51|8387.51|9
1653778890000|2022-05-28 23:01:30|8507.58|8387.58|8507.75|8387.75|8507.75|8387.75|8507.55|8387.55|9
1653778900000|2022-05-28 23:01:40|8507.76|8387.76|8507.38|8387.38|8507.76|8387.76|8507.38|8387.38|9
1653778910000|2022-05-28 23:01:50|8507.42|8387.42|8507.43|8387.43|8507.49|8387.49|8507.34|8387.34|8
1653778920000|2022-05-28 23:02:00|8507.78|8387.78|8508.2|8388.2|8508.23|8388.23|8507.78|8387.78|8
1653778930000|2022-05-28 23:02:10|8508.18|8388.18|8508.42|8388.42|8508.42|8388.42|8508.18|8388.18|6
1653778940000|2022-05-28 23:02:20|8508.47|8388.47|8508.96|8388.96|8508.96|8388.96|8508.44|8388.44|7
1653778950000|2022-05-28 23:02:30|8508.98|8388.98|8509.09|8389.09|8509.09|8389.09|8508.96|8388.96|6
1653778960000|2022-05-28 23:02:40|8508.95|8388.95|8508.81|8388.81|8508.95|8388.95|8508.81|8388.81|4
1653778970000|2022-05-28 23:02:50|8508.83|8388.83|8509.44|8389.44|8509.44|8389.44|8508.83|8388.83|7
1653778980000|2022-05-28 23:03:00|8509.68|8389.68|8509.81|8389.81|8509.81|8389.81|8509.68|8389.68|6
1653778990000|2022-05-28 23:03:10|8509.82|8389.82|8509.93|8389.93|8509.97|8389.97|8509.82|8389.82|5
1653779000000|2022-05-28 23:03:20|8509.94|8389.94|8511.71|8391.71|8511.71|8391.71|8509.94|8389.94|8
1653779010000|2022-05-28 23:03:30|8512.15|8392.15|8512.99|8392.99|8512.99|8392.99|8512.15|8392.15|9
1653779020000|2022-05-28 23:03:40|8513.1|8393.1|8512.77|8392.77|8513.11|8393.11|8512.58|8392.58|10
1653779030000|2022-05-28 23:03:50|8512.82|8392.82|8512.8|8392.8|8512.83|8392.83|8512.77|8392.77|5
1653779040000|2022-05-28 23:04:00|8513.14|8393.14|8513.54|8393.54|8513.69|8393.69|8513.14|8393.14|9
1653779050000|2022-05-28 23:04:10|8513.62|8393.62|8513.98|8393.98|8513.98|8393.98|8513.52|8393.52|10
1653779060000|2022-05-28 23:04:20|8514.4|8394.4|8514.9|8394.9|8514.9|8394.9|8514.37|8394.37|9
1653779070000|2022-05-28 23:04:30|8515.36|8395.36|8515.5|8395.5|8515.56|8395.56|8515.36|8395.36|8
1653779080000|2022-05-28 23:04:40|8515.57|8395.57|8515.64|8395.64|8515.64|8395.64|8515.57|8395.57|2
1653779090000|2022-05-28 23:04:50|8515.65|8395.65|8514.88|8394.88|8515.65|8395.65|8514.88|8394.88|4
1653779100000|2022-05-28 23:05:00|8514.81|8394.81|8514.41|8394.41|8515.21|8395.21|8514.41|8394.41|9
1653779110000|2022-05-28 23:05:10|8514.29|8394.29|8515.11|8395.11|8515.11|8395.11|8514.05|8394.05|8
1653779120000|2022-05-28 23:05:20|8515.16|8395.16|8515.49|8395.49|8515.68|8395.68|8515.16|8395.16|8
1653779130000|2022-05-28 23:05:30|8515.56|8395.56|8515.8|8395.8|8515.8|8395.8|8515.43|8395.43|10
1653779140000|2022-05-28 23:05:40|8515.9|8395.9|8516.24|8396.24|8516.24|8396.24|8515.9|8395.9|3
1653779150000|2022-05-28 23:05:50|8516.26|8396.26|8516.57|8396.57|8516.57|8396.57|8516.25|8396.25|7
1653779160000|2022-05-28 23:06:00|8516.61|8396.61|8516.76|8396.76|8516.76|8396.76|8516.6|8396.6|8
1653779170000|2022-05-28 23:06:10|8516.8|8396.8|8516.77|8396.77|8516.82|8396.82|8516.71|8396.71|6
1653779180000|2022-05-28 23:06:20|8516.81|8396.81|8516.92|8396.92|8516.92|8396.92|8516.64|8396.64|6
1653779190000|2022-05-28 23:06:30|8516.85|8396.85|8516.8|8396.8|8516.89|8396.89|8516.72|8396.72|8
1653779200000|2022-05-28 23:06:40|8516.94|8396.94|8516.74|8396.74|8517.02|8397.02|8516.74|8396.74|8
1653779210000|2022-05-28 23:06:50|8516.94|8396.94|8517.07|8397.07|8517.07|8397.07|8516.91|8396.91|7
1653779220000|2022-05-28 23:07:00|8516.99|8396.99|8516.9|8396.9|8517|8397|8516.85|8396.85|7
1653779230000|2022-05-28 23:07:10|8516.83|8396.83|8517.12|8397.12|8517.19|8397.19|8516.83|8396.83|10
1653779240000|2022-05-28 23:07:20|8517.17|8397.17|8516.82|8396.82|8517.34|8397.34|8516.82|8396.82|9
1653779250000|2022-05-28 23:07:30|8516.81|8396.81|8518.36|8398.36|8518.36|8398.36|8516.78|8396.78|10
1653779260000|2022-05-28 23:07:40|8518.23|8398.23|8518.24|8398.24|8518.24|8398.24|8518.22|8398.22|4
1653779270000|2022-05-28 23:07:50|8518.28|8398.28|8518.36|8398.36|8518.36|8398.36|8518.22|8398.22|8
1653779280000|2022-05-28 23:08:00|8518.37|8398.37|8518.47|8398.47|8518.47|8398.47|8518.21|8398.21|6
1653779290000|2022-05-28 23:08:10|8518.62|8398.62|8518.67|8398.67|8518.69|8398.69|8518.62|8398.62|4
1653779300000|2022-05-28 23:08:20|8518.66|8398.66|8518.78|8398.78|8519.01|8399.01|8518.66|8398.66|9
1653779310000|2022-05-28 23:08:30|8518.74|8398.74|8518.79|8398.79|8518.79|8398.79|8518.64|8398.64|5
1653779320000|2022-05-28 23:08:40|8518.76|8398.76|8519.42|8399.42|8519.42|8399.42|8518.76|8398.76|7
1653779330000|2022-05-28 23:08:50|8519.41|8399.41|8519.45|8399.45|8519.45|8399.45|8519.41|8399.41|5
1653779340000|2022-05-28 23:09:00|8519.57|8399.57|8519.47|8399.47|8520.04|8400.04|8519.47|8399.47|9
1653779350000|2022-05-28 23:09:10|8520.15|8400.15|8521.03|8401.03|8521.03|8401.03|8520.15|8400.15|10
1653779360000|2022-05-28 23:09:20|8521.06|8401.06|8526.03|8406.03|8526.03|8406.03|8521.06|8401.06|10
1653779370000|2022-05-28 23:09:30|8525.61|8405.61|8526.89|8406.89|8526.89|8406.89|8525.55|8405.55|10
1653779380000|2022-05-28 23:09:40|8527.19|8407.19|8528.48|8408.48|8528.48|8408.48|8527.19|8407.19|10
1653779390000|2022-05-28 23:09:50|8528.68|8408.68|8529.83|8409.83|8529.83|8409.83|8528.68|8408.68|10
1653779400000|2022-05-28 23:10:00|8529.96|8409.96|8530.71|8410.71|8530.71|8410.71|8529.96|8409.96|9
1653779410000|2022-05-28 23:10:10|8530.58|8410.58|8531.49|8411.49|8531.49|8411.49|8530.58|8410.58|10
1653779420000|2022-05-28 23:10:20|8532.16|8412.16|8540.23|8420.23|8540.23|8420.23|8532.16|8412.16|10
1653779430000|2022-05-28 23:10:30|8539.99|8419.99|8543.44|8423.44|8543.44|8423.44|8539.99|8419.99|10
1653779440000|2022-05-28 23:10:40|8544.26|8424.26|8546.77|8426.77|8547.08|8427.08|8544.26|8424.26|10
1653779450000|2022-05-28 23:10:50|8546.86|8426.86|8549.58|8429.58|8549.61|8429.61|8546.86|8426.86|10
1653779460000|2022-05-28 23:11:00|8549.46|8429.46|8551.06|8431.06|8551.06|8431.06|8549.46|8429.46|10
1653779470000|2022-05-28 23:11:10|8550.29|8430.29|8548.38|8428.38|8550.29|8430.29|8548.37|8428.37|10
1653779480000|2022-05-28 23:11:20|8548.61|8428.61|8549.2|8429.2|8549.33|8429.33|8548.45|8428.45|10
1653779490000|2022-05-28 23:11:30|8548.93|8428.93|8548.76|8428.76|8549.43|8429.43|8548.59|8428.59|10
1653779500000|2022-05-28 23:11:40|8548.97|8428.97|8549.74|8429.74|8549.74|8429.74|8548.46|8428.46|10
1653779510000|2022-05-28 23:11:50|8549.18|8429.18|8552|8432|8552|8432|8549.18|8429.18|10
1653779520000|2022-05-28 23:12:00|8550.96|8430.96|8553.36|8433.36|8555.04|8435.04|8550.96|8430.96|10
1653779530000|2022-05-28 23:12:10|8556.17|8436.17|8555.15|8435.15|8556.99|8436.99|8555|8435|10
1653779540000|2022-05-28 23:12:20|8555.04|8435.04|8554.57|8434.57|8555.36|8435.36|8554.55|8434.55|9
1653779550000|2022-05-28 23:12:30|8554.85|8434.85|8553.3|8433.3|8555.17|8435.17|8553.3|8433.3|9
1653779560000|2022-05-28 23:12:40|8553.14|8433.14|8552.44|8432.44|8553.29|8433.29|8552.42|8432.42|10
1653779570000|2022-05-28 23:12:50|8552.86|8432.86|8552.99|8432.99|8553|8433|8552.64|8432.64|10
1653779580000|2022-05-28 23:13:00|8552.64|8432.64|8552.78|8432.78|8552.99|8432.99|8552.64|8432.64|9
1653779590000|2022-05-28 23:13:10|8553.12|8433.12|8552.18|8432.18|8553.12|8433.12|8552.05|8432.05|10
1653779600000|2022-05-28 23:13:20|8552.04|8432.04|8552.25|8432.25|8552.25|8432.25|8551.61|8431.61|10
1653779610000|2022-05-28 23:13:30|8552.23|8432.23|8552.47|8432.47|8552.49|8432.49|8551.7|8431.7|10
1653779620000|2022-05-28 23:13:40|8552.25|8432.25|8552.3|8432.3|8552.68|8432.68|8552.25|8432.25|10
1653779630000|2022-05-28 23:13:50|8552.25|8432.25|8552.06|8432.06|8552.28|8432.28|8551.9|8431.9|10
1653779640000|2022-05-28 23:14:00|8552.04|8432.04|8551.8|8431.8|8552.04|8432.04|8551.8|8431.8|7
1653779650000|2022-05-28 23:14:10|8551.35|8431.35|8550.64|8430.64|8551.35|8431.35|8550.64|8430.64|10
1653779660000|2022-05-28 23:14:20|8550.76|8430.76|8550.73|8430.73|8550.82|8430.82|8550.66|8430.66|6
1653779670000|2022-05-28 23:14:30|8550.65|8430.65|8551.3|8431.3|8551.3|8431.3|8550.03|8430.03|10
1653779680000|2022-05-28 23:14:40|8551.37|8431.37|8551.9|8431.9|8551.94|8431.94|8551.37|8431.37|6
1653779690000|2022-05-28 23:14:50|8551.78|8431.78|8551.94|8431.94|8551.96|8431.96|8551.78|8431.78|6
1653779700000|2022-05-28 23:15:00|8551.93|8431.93|8552.23|8432.23|8552.23|8432.23|8551.93|8431.93|8
1653779710000|2022-05-28 23:15:10|8552.24|8432.24|8553.7|8433.7|8553.7|8433.7|8552.24|8432.24|10
1653779720000|2022-05-28 23:15:20|8553.79|8433.79|8554.14|8434.14|8554.14|8434.14|8553.79|8433.79|9
1653779730000|2022-05-28 23:15:30|8554.18|8434.18|8554.67|8434.67|8554.67|8434.67|8554.18|8434.18|7
1653779740000|2022-05-28 23:15:40|8554.6|8434.6|8553.85|8433.85|8554.6|8434.6|8553.85|8433.85|9
1653779750000|2022-05-28 23:15:50|8553.3|8433.3|8552.15|8432.15|8553.3|8433.3|8552.15|8432.15|7
1653779760000|2022-05-28 23:16:00|8552.08|8432.08|8550.78|8430.78|8552.08|8432.08|8550.78|8430.78|9
1653779770000|2022-05-28 23:16:10|8550.69|8430.69|8550.23|8430.23|8550.69|8430.69|8550.23|8430.23|10
1653779780000|2022-05-28 23:16:20|8550.3|8430.3|8550.67|8430.67|8550.73|8430.73|8550.18|8430.18|8
1653779790000|2022-05-28 23:16:30|8550.66|8430.66|8550.18|8430.18|8550.66|8430.66|8550.18|8430.18|9
1653779800000|2022-05-28 23:16:40|8550.17|8430.17|8551.61|8431.61|8551.71|8431.71|8550.15|8430.15|10
1653779810000|2022-05-28 23:16:50|8550.76|8430.76|8550.31|8430.31|8550.76|8430.76|8550.23|8430.23|9
1653779820000|2022-05-28 23:17:00|8550.3|8430.3|8549|8429|8550.38|8430.38|8548.98|8428.98|9
1653779830000|2022-05-28 23:17:10|8549.02|8429.02|8548.23|8428.23|8549.02|8429.02|8548.23|8428.23|8
1653779840000|2022-05-28 23:17:20|8548.26|8428.26|8547.84|8427.84|8548.26|8428.26|8547.73|8427.73|7
1653779850000|2022-05-28 23:17:30|8548.01|8428.01|8549.6|8429.6|8549.6|8429.6|8547.98|8427.98|8
1653779860000|2022-05-28 23:17:40|8549.79|8429.79|8551.08|8431.08|8551.08|8431.08|8549.79|8429.79|9
1653779870000|2022-05-28 23:17:50|8551.42|8431.42|8552.74|8432.74|8552.74|8432.74|8551.42|8431.42|7
1653779880000|2022-05-28 23:18:00|8552.83|8432.83|8552.79|8432.79|8553.28|8433.28|8552.79|8432.79|10
1653779890000|2022-05-28 23:18:10|8552.83|8432.83|8552.33|8432.33|8553.12|8433.12|8552.33|8432.33|10
1653779900000|2022-05-28 23:18:20|8552.26|8432.26|8551.95|8431.95|8552.33|8432.33|8551.57|8431.57|9
1653779910000|2022-05-28 23:18:30|8551.9|8431.9|8550.89|8430.89|8551.9|8431.9|8550.89|8430.89|9
1653779920000|2022-05-28 23:18:40|8550.98|8430.98|8550.26|8430.26|8550.98|8430.98|8550.26|8430.26|7
1653779930000|2022-05-28 23:18:50|8550.28|8430.28|8550.47|8430.47|8550.47|8430.47|8549.95|8429.95|9
1653779940000|2022-05-28 23:19:00|8550.5|8430.5|8550.42|8430.42|8550.6|8430.6|8550.42|8430.42|8
1653779950000|2022-05-28 23:19:10|8550.39|8430.39|8549.51|8429.51|8550.8|8430.8|8549.51|8429.51|10
1653779960000|2022-05-28 23:19:20|8549.25|8429.25|8548.37|8428.37|8549.25|8429.25|8548.37|8428.37|10
1653779970000|2022-05-28 23:19:30|8548.24|8428.24|8548.04|8428.04|8548.32|8428.32|8547.76|8427.76|10
1653779980000|2022-05-28 23:19:40|8548.06|8428.06|8547.75|8427.75|8548.06|8428.06|8547.71|8427.71|10
1653779990000|2022-05-28 23:19:50|8547.73|8427.73|8546.22|8426.22|8547.73|8427.73|8546.22|8426.22|10
1653780000000|2022-05-28 23:20:00|8545.93|8425.93|8544.77|8424.77|8545.93|8425.93|8544.77|8424.77|10
1653780010000|2022-05-28 23:20:10|8544.76|8424.76|8543.34|8423.34|8544.76|8424.76|8543.34|8423.34|10
1653780020000|2022-05-28 23:20:20|8543.09|8423.09|8543.17|8423.17|8543.31|8423.31|8543.06|8423.06|10
1653780030000|2022-05-28 23:20:30|8543.1|8423.1|8542.96|8422.96|8543.1|8423.1|8542.96|8422.96|6
1653780040000|2022-05-28 23:20:40|8542.88|8422.88|8542.73|8422.73|8543.05|8423.05|8542.63|8422.63|8
1653780050000|2022-05-28 23:20:50|8542.92|8422.92|8543.37|8423.37|8543.4|8423.4|8542.92|8422.92|9
1653780060000|2022-05-28 23:21:00|8543.42|8423.42|8543.17|8423.17|8543.88|8423.88|8543.05|8423.05|9
1653780070000|2022-05-28 23:21:10|8542.96|8422.96|8542.78|8422.78|8542.96|8422.96|8542.69|8422.69|7
1653780080000|2022-05-28 23:21:20|8542.83|8422.83|8543.14|8423.14|8543.21|8423.21|8542.83|8422.83|9
1653780090000|2022-05-28 23:21:30|8543.09|8423.09|8542.97|8422.97|8543.12|8423.12|8542.97|8422.97|8
1653780100000|2022-05-28 23:21:40|8542.93|8422.93|8542.65|8422.65|8542.99|8422.99|8542.65|8422.65|8
1653780110000|2022-05-28 23:21:50|8542.7|8422.7|8541.5|8421.5|8542.7|8422.7|8541.5|8421.5|7
1653780120000|2022-05-28 23:22:00|8541.42|8421.42|8540.28|8420.28|8541.42|8421.42|8540.17|8420.17|10
1653780130000|2022-05-28 23:22:10|8540.29|8420.29|8539.64|8419.64|8540.5|8420.5|8539.64|8419.64|8
1653780140000|2022-05-28 23:22:20|8539.65|8419.65|8539.19|8419.19|8539.65|8419.65|8539.19|8419.19|9
1653780150000|2022-05-28 23:22:30|8539.03|8419.03|8538.49|8418.49|8539.03|8419.03|8538.49|8418.49|7
1653780160000|2022-05-28 23:22:40|8538.42|8418.42|8538.47|8418.47|8538.53|8418.53|8538.4|8418.4|5
1653780170000|2022-05-28 23:22:50|8538.58|8418.58|8538.64|8418.64|8538.71|8418.71|8538.57|8418.57|5
1653780180000|2022-05-28 23:23:00|8538.63|8418.63|8538.64|8418.64|8538.64|8418.64|8538.35|8418.35|7
1653780190000|2022-05-28 23:23:10|8538.65|8418.65|8537.2|8417.2|8538.65|8418.65|8537.2|8417.2|7
1653780200000|2022-05-28 23:23:20|8537.02|8417.02|8537.98|8417.98|8537.98|8417.98|8536.53|8416.53|10
1653780210000|2022-05-28 23:23:30|8538.24|8418.24|8539.8|8419.8|8539.8|8419.8|8538.24|8418.24|8
1653780220000|2022-05-28 23:23:40|8540|8420|8541.16|8421.16|8541.16|8421.16|8540|8420|9
1653780230000|2022-05-28 23:23:50|8541.11|8421.11|8542.29|8422.29|8542.29|8422.29|8541.11|8421.11|10
1653780240000|2022-05-28 23:24:00|8542.98|8422.98|8544.39|8424.39|8544.48|8424.48|8542.98|8422.98|10
1653780250000|2022-05-28 23:24:10|8544.51|8424.51|8545.27|8425.27|8545.27|8425.27|8544.1|8424.1|10
1653780260000|2022-05-28 23:24:20|8545.15|8425.15|8545.13|8425.13|8545.26|8425.26|8544.97|8424.97|8
1653780270000|2022-05-28 23:24:30|8545.04|8425.04|8544.97|8424.97|8545.07|8425.07|8544.94|8424.94|7
1653780280000|2022-05-28 23:24:40|8544.98|8424.98|8545.1|8425.1|8545.1|8425.1|8544.85|8424.85|6
1653780290000|2022-05-28 23:24:50|8545.03|8425.03|8543.99|8423.99|8545.03|8425.03|8543.99|8423.99|8
1653780300000|2022-05-28 23:25:00|8543.96|8423.96|8543.03|8423.03|8543.96|8423.96|8543|8423|10
1653780310000|2022-05-28 23:25:10|8542.96|8422.96|8543.05|8423.05|8543.09|8423.09|8542.79|8422.79|10
1653780320000|2022-05-28 23:25:20|8543.08|8423.08|8543.4|8423.4|8543.42|8423.42|8543.07|8423.07|8
1653780330000|2022-05-28 23:25:30|8543.36|8423.36|8543.37|8423.37|8543.37|8423.37|8543.09|8423.09|7
1653780340000|2022-05-28 23:25:40|8543.33|8423.33|8544.6|8424.6|8544.6|8424.6|8543.33|8423.33|9
1653780350000|2022-05-28 23:25:50|8544.56|8424.56|8545.09|8425.09|8545.09|8425.09|8544.56|8424.56|9
1653780360000|2022-05-28 23:26:00|8544.97|8424.97|8544.87|8424.87|8545.09|8425.09|8544.87|8424.87|10
1653780370000|2022-05-28 23:26:10|8545.03|8425.03|8544.93|8424.93|8545.14|8425.14|8544.93|8424.93|9
1653780380000|2022-05-28 23:26:20|8546.02|8426.02|8548.27|8428.27|8548.27|8428.27|8546.02|8426.02|10
1653780390000|2022-05-28 23:26:30|8548.7|8428.7|8549.79|8429.79|8549.79|8429.79|8548.7|8428.7|10
1653780400000|2022-05-28 23:26:40|8549.8|8429.8|8549.87|8429.87|8549.87|8429.87|8549.8|8429.8|3
1653780410000|2022-05-28 23:26:50|8549.86|8429.86|8550.07|8430.07|8550.07|8430.07|8549.69|8429.69|6
1653780420000|2022-05-28 23:27:00|8550.04|8430.04|8550.07|8430.07|8550.07|8430.07|8549.82|8429.82|7
1653780430000|2022-05-28 23:27:10|8550.15|8430.15|8551.96|8431.96|8551.96|8431.96|8550.15|8430.15|10
1653780440000|2022-05-28 23:27:20|8552.01|8432.01|8552.08|8432.08|8552.08|8432.08|8551.91|8431.91|6
1653780450000|2022-05-28 23:27:30|8552.23|8432.23|8551.98|8431.98|8552.27|8432.27|8551.98|8431.98|6
1653780460000|2022-05-28 23:27:40|8552.12|8432.12|8552.16|8432.16|8552.16|8432.16|8551.99|8431.99|9
1653780470000|2022-05-28 23:27:50|8552.18|8432.18|8552.38|8432.38|8552.4|8432.4|8552.18|8432.18|10
1653780480000|2022-05-28 23:28:00|8552.5|8432.5|8553.68|8433.68|8553.68|8433.68|8552.5|8432.5|8
1653780490000|2022-05-28 23:28:10|8554.03|8434.03|8557.99|8437.99|8557.99|8437.99|8554.03|8434.03|10
1653780500000|2022-05-28 23:28:20|8558.33|8438.33|8559.34|8439.34|8559.34|8439.34|8558.33|8438.33|10
1653780510000|2022-05-28 23:28:30|8559.51|8439.51|8561.69|8441.69|8561.82|8441.82|8559.51|8439.51|9
1653780520000|2022-05-28 23:28:40|8561.67|8441.67|8563.22|8443.22|8563.22|8443.22|8561.47|8441.47|10
1653780530000|2022-05-28 23:28:50|8564.26|8444.26|8566.43|8446.43|8566.43|8446.43|8564.26|8444.26|9
1653780540000|2022-05-28 23:29:00|8566.39|8446.39|8566.44|8446.44|8566.44|8446.44|8566.25|8446.25|8
1653780550000|2022-05-28 23:29:10|8566.45|8446.45|8563.53|8443.53|8566.45|8446.45|8563.53|8443.53|7
1653780560000|2022-05-28 23:29:20|8563.21|8443.21|8562.92|8442.92|8563.27|8443.27|8562.92|8442.92|7
1653780570000|2022-05-28 23:29:30|8562.6|8442.6|8562.14|8442.14|8562.6|8442.6|8562.14|8442.14|9
1653780580000|2022-05-28 23:29:40|8562.36|8442.36|8562.1|8442.1|8562.62|8442.62|8562.1|8442.1|8
1653780590000|2022-05-28 23:29:50|8562.11|8442.11|8562.07|8442.07|8562.11|8442.11|8561.83|8441.83|8
1653780600000|2022-05-28 23:30:00|8562.14|8442.14|8563.64|8443.64|8563.64|8443.64|8562.13|8442.13|8
1653780610000|2022-05-28 23:30:10|8563.57|8443.57|8563.73|8443.73|8563.88|8443.88|8563.57|8443.57|10
1653780620000|2022-05-28 23:30:20|8563.74|8443.74|8562.84|8442.84|8563.74|8443.74|8562.84|8442.84|10
1653780630000|2022-05-28 23:30:30|8562.96|8442.96|8562.71|8442.71|8563.08|8443.08|8562.71|8442.71|10
1653780640000|2022-05-28 23:30:40|8562.62|8442.62|8559.23|8439.23|8562.62|8442.62|8559.23|8439.23|10
1653780650000|2022-05-28 23:30:50|8558.78|8438.78|8556.51|8436.51|8558.78|8438.78|8556.51|8436.51|10
1653780660000|2022-05-28 23:31:00|8556.36|8436.36|8555.25|8435.25|8556.36|8436.36|8555.25|8435.25|10
1653780670000|2022-05-28 23:31:10|8555.2|8435.2|8555.31|8435.31|8555.31|8435.31|8555.07|8435.07|7
1653780680000|2022-05-28 23:31:20|8555.2|8435.2|8554.3|8434.3|8555.2|8435.2|8554.21|8434.21|9
1653780690000|2022-05-28 23:31:30|8554.01|8434.01|8553.69|8433.69|8554.07|8434.07|8553.69|8433.69|6
1653780700000|2022-05-28 23:31:40|8553.66|8433.66|8553.57|8433.57|8553.66|8433.66|8553.5|8433.5|4
1653780710000|2022-05-28 23:31:50|8553.34|8433.34|8553.59|8433.59|8553.61|8433.61|8552.86|8432.86|8
1653780720000|2022-05-28 23:32:00|8553.8|8433.8|8554.64|8434.64|8554.73|8434.73|8553.8|8433.8|10
1653780730000|2022-05-28 23:32:10|8554.66|8434.66|8555.94|8435.94|8555.94|8435.94|8554.66|8434.66|9
1653780740000|2022-05-28 23:32:20|8556.37|8436.37|8557.69|8437.69|8557.69|8437.69|8556.37|8436.37|9
1653780750000|2022-05-28 23:32:30|8557.74|8437.74|8558.71|8438.71|8558.71|8438.71|8557.74|8437.74|8
1653780760000|2022-05-28 23:32:40|8558.72|8438.72|8558.88|8438.88|8559.17|8439.17|8558.6|8438.6|8
1653780770000|2022-05-28 23:32:50|8558.84|8438.84|8558.4|8438.4|8558.88|8438.88|8558.4|8438.4|9
1653780780000|2022-05-28 23:33:00|8558.03|8438.03|8556.91|8436.91|8558.03|8438.03|8556.91|8436.91|9
1653780790000|2022-05-28 23:33:10|8556.99|8436.99|8556.7|8436.7|8557.07|8437.07|8556.7|8436.7|9
1653780800000|2022-05-28 23:33:20|8556.76|8436.76|8557.23|8437.23|8557.26|8437.26|8556.73|8436.73|8
1653780810000|2022-05-28 23:33:30|8557.27|8437.27|8557.37|8437.37|8557.37|8437.37|8557.27|8437.27|6
1653780820000|2022-05-28 23:33:40|8557.64|8437.64|8557.47|8437.47|8557.77|8437.77|8557.47|8437.47|8
1653780830000|2022-05-28 23:33:50|8557.54|8437.54|8557.69|8437.69|8557.77|8437.77|8557.54|8437.54|7
1653780840000|2022-05-28 23:34:00|8557.71|8437.71|8557.63|8437.63|8557.72|8437.72|8557.59|8437.59|9
1653780850000|2022-05-28 23:34:10|8558.02|8438.02|8558.72|8438.72|8558.72|8438.72|8557.94|8437.94|9
1653780860000|2022-05-28 23:34:20|8558.73|8438.73|8559.21|8439.21|8559.21|8439.21|8558.15|8438.15|6
1653780870000|2022-05-28 23:34:30|8559.3|8439.3|8560.93|8440.93|8560.93|8440.93|8559.3|8439.3|10
1653780880000|2022-05-28 23:34:40|8561.06|8441.06|8562.96|8442.96|8562.96|8442.96|8561.06|8441.06|10
1653780890000|2022-05-28 23:34:50|8562.78|8442.78|8563.37|8443.37|8563.37|8443.37|8562.78|8442.78|8
1653780900000|2022-05-28 23:35:00|8563.34|8443.34|8564.24|8444.24|8564.27|8444.27|8563.22|8443.22|8
1653780910000|2022-05-28 23:35:10|8564.14|8444.14|8566.22|8446.22|8566.22|8446.22|8564.1|8444.1|9
1653780920000|2022-05-28 23:35:20|8566.2|8446.2|8567.16|8447.16|8567.16|8447.16|8566.2|8446.2|10
1653780930000|2022-05-28 23:35:30|8567.12|8447.12|8567.14|8447.14|8567.14|8447.14|8567.05|8447.05|5
1653780940000|2022-05-28 23:35:40|8567.26|8447.26|8567.9|8447.9|8567.9|8447.9|8567.05|8447.05|9
1653780950000|2022-05-28 23:35:50|8567.93|8447.93|8568.46|8448.46|8568.46|8448.46|8567.93|8447.93|7
1653780960000|2022-05-28 23:36:00|8568.47|8448.47|8566.89|8446.89|8568.53|8448.53|8566.89|8446.89|10
1653780970000|2022-05-28 23:36:10|8567.03|8447.03|8566.91|8446.91|8567.14|8447.14|8566.87|8446.87|10
1653780980000|2022-05-28 23:36:20|8566.92|8446.92|8566.5|8446.5|8566.93|8446.93|8566.5|8446.5|8
1653780990000|2022-05-28 23:36:30|8566.54|8446.54|8566.69|8446.69|8566.77|8446.77|8566.4|8446.4|8
1653781000000|2022-05-28 23:36:40|8566.64|8446.64|8566.81|8446.81|8566.81|8446.81|8566.62|8446.62|7
1653781010000|2022-05-28 23:36:50|8566.67|8446.67|8566.81|8446.81|8567.04|8447.04|8566.67|8446.67|10
1653781020000|2022-05-28 23:37:00|8566.82|8446.82|8566.77|8446.77|8566.82|8446.82|8566.6|8446.6|10
1653781030000|2022-05-28 23:37:10|8566.84|8446.84|8567.74|8447.74|8567.74|8447.74|8566.84|8446.84|7
1653781040000|2022-05-28 23:37:20|8567.82|8447.82|8568.02|8448.02|8568.02|8448.02|8567.82|8447.82|5
1653781050000|2022-05-28 23:37:30|8568.03|8448.03|8569.43|8449.43|8569.43|8449.43|8568.03|8448.03|9
1653781060000|2022-05-28 23:37:40|8569.53|8449.53|8569.52|8449.52|8569.53|8449.53|8569.31|8449.31|8
1653781070000|2022-05-28 23:37:50|8569.83|8449.83|8570.15|8450.15|8570.56|8450.56|8569.83|8449.83|10
1653781080000|2022-05-28 23:38:00|8570.42|8450.42|8570.3|8450.3|8570.59|8450.59|8570.3|8450.3|10
1653781090000|2022-05-28 23:38:10|8569.58|8449.58|8570.44|8450.44|8570.44|8450.44|8569.58|8449.58|10
1653781100000|2022-05-28 23:38:20|8570.46|8450.46|8570.78|8450.78|8570.87|8450.87|8570.46|8450.46|10
1653781110000|2022-05-28 23:38:30|8570.08|8450.08|8569.18|8449.18|8570.15|8450.15|8569.18|8449.18|10
1653781120000|2022-05-28 23:38:40|8568.83|8448.83|8567.97|8447.97|8568.83|8448.83|8567.95|8447.95|8
1653781130000|2022-05-28 23:38:50|8567.94|8447.94|8567.17|8447.17|8567.94|8447.94|8567.1|8447.1|8
1653781140000|2022-05-28 23:39:00|8567.24|8447.24|8566.28|8446.28|8567.24|8447.24|8566.28|8446.28|9
1653781150000|2022-05-28 23:39:10|8565.96|8445.96|8564.41|8444.41|8565.96|8445.96|8564.38|8444.38|10
1653781160000|2022-05-28 23:39:20|8564.39|8444.39|8563.65|8443.65|8564.39|8444.39|8563.46|8443.46|10
1653781170000|2022-05-28 23:39:30|8563.6|8443.6|8563.8|8443.8|8564.07|8444.07|8563.6|8443.6|8
1653781180000|2022-05-28 23:39:40|8564.15|8444.15|8564.76|8444.76|8564.77|8444.77|8564.15|8444.15|9
1653781190000|2022-05-28 23:39:50|8564.96|8444.96|8564.83|8444.83|8565.09|8445.09|8564.73|8444.73|10
1653781200000|2022-05-28 23:40:00|8564.84|8444.84|8564.69|8444.69|8564.85|8444.85|8564.2|8444.2|10
1653781210000|2022-05-28 23:40:10|8564.63|8444.63|8567.39|8447.39|8567.39|8447.39|8564.63|8444.63|9
1653781220000|2022-05-28 23:40:20|8567.16|8447.16|8567.72|8447.72|8567.72|8447.72|8567.13|8447.13|10
1653781230000|2022-05-28 23:40:30|8567.8|8447.8|8566.66|8446.66|8568.01|8448.01|8566.66|8446.66|8
1653781240000|2022-05-28 23:40:40|8566.56|8446.56|8573.7|8453.7|8573.7|8453.7|8566.56|8446.56|10
1653781250000|2022-05-28 23:40:50|8575.13|8455.13|8576.58|8456.58|8576.73|8456.73|8575.13|8455.13|10
1653781260000|2022-05-28 23:41:00|8576.54|8456.54|8577.25|8457.25|8577.47|8457.47|8576.54|8456.54|10
1653781270000|2022-05-28 23:41:10|8577.26|8457.26|8577.25|8457.25|8577.26|8457.26|8576.96|8456.96|7
1653781280000|2022-05-28 23:41:20|8577.02|8457.02|8576.27|8456.27|8577.02|8457.02|8576.04|8456.04|10
1653781290000|2022-05-28 23:41:30|8576.2|8456.2|8576.47|8456.47|8576.49|8456.49|8576.09|8456.09|9
1653781300000|2022-05-28 23:41:40|8576.6|8456.6|8575.74|8455.74|8576.6|8456.6|8575.74|8455.74|10
1653781310000|2022-05-28 23:41:50|8575.78|8455.78|8574.5|8454.5|8575.78|8455.78|8574.5|8454.5|7
1653781320000|2022-05-28 23:42:00|8574.52|8454.52|8574.87|8454.87|8574.89|8454.89|8574.52|8454.52|9
1653781330000|2022-05-28 23:42:10|8574.84|8454.84|8575|8455|8575.03|8455.03|8574.84|8454.84|8
1653781340000|2022-05-28 23:42:20|8574.91|8454.91|8575.21|8455.21|8575.21|8455.21|8574.79|8454.79|8
1653781350000|2022-05-28 23:42:30|8575.24|8455.24|8575.42|8455.42|8575.42|8455.42|8575.24|8455.24|9
1653781360000|2022-05-28 23:42:40|8575.36|8455.36|8573.46|8453.46|8575.36|8455.36|8573.41|8453.41|8
1653781370000|2022-05-28 23:42:50|8573.56|8453.56|8572.82|8452.82|8573.56|8453.56|8572.77|8452.77|10
1653781380000|2022-05-28 23:43:00|8572.27|8452.27|8571.77|8451.77|8572.27|8452.27|8571.72|8451.72|9
1653781390000|2022-05-28 23:43:10|8571.84|8451.84|8571.88|8451.88|8571.88|8451.88|8571.77|8451.77|6
1653781400000|2022-05-28 23:43:20|8571.89|8451.89|8572.6|8452.6|8572.6|8452.6|8571.89|8451.89|8
1653781410000|2022-05-28 23:43:30|8572.62|8452.62|8572.57|8452.57|8572.63|8452.63|8572.44|8452.44|5
1653781420000|2022-05-28 23:43:40|8572.65|8452.65|8572.6|8452.6|8572.66|8452.66|8572.58|8452.58|5
1653781430000|2022-05-28 23:43:50|8572.57|8452.57|8572.09|8452.09|8572.57|8452.57|8572.09|8452.09|7
1653781440000|2022-05-28 23:44:00|8572.01|8452.01|8572.05|8452.05|8572.05|8452.05|8571.94|8451.94|7
1653781450000|2022-05-28 23:44:10|8572.15|8452.15|8571.77|8451.77|8572.15|8452.15|8571.73|8451.73|7
1653781460000|2022-05-28 23:44:20|8571.74|8451.74|8571.45|8451.45|8571.78|8451.78|8571.44|8451.44|9
1653781470000|2022-05-28 23:44:30|8571.52|8451.52|8571.95|8451.95|8571.95|8451.95|8571.49|8451.49|9
1653781480000|2022-05-28 23:44:40|8571.96|8451.96|8571.79|8451.79|8571.98|8451.98|8571.78|8451.78|10
1653781490000|2022-05-28 23:44:50|8571.76|8451.76|8572.11|8452.11|8572.11|8452.11|8571.51|8451.51|8
1653781500000|2022-05-28 23:45:00|8572.97|8452.97|8574.81|8454.81|8574.81|8454.81|8572.97|8452.97|10
1653781510000|2022-05-28 23:45:10|8574.99|8454.99|8579.95|8459.95|8579.95|8459.95|8574.99|8454.99|10
1653781520000|2022-05-28 23:45:20|8580.02|8460.02|8582.14|8462.14|8582.14|8462.14|8580.02|8460.02|10
1653781530000|2022-05-28 23:45:30|8582.92|8462.92|8591.65|8471.65|8591.65|8471.65|8582.92|8462.92|10
1653781540000|2022-05-28 23:45:40|8591.38|8471.38|8588.8|8468.8|8591.38|8471.38|8588.65|8468.65|10
1653781550000|2022-05-28 23:45:50|8589.04|8469.04|8586.69|8466.69|8589.34|8469.34|8586.69|8466.69|10
1653781560000|2022-05-28 23:46:00|8587.26|8467.26|8587.36|8467.36|8588.79|8468.79|8586.7|8466.7|10
1653781570000|2022-05-28 23:46:10|8587.79|8467.79|8584.33|8464.33|8587.79|8467.79|8584.33|8464.33|10
1653781580000|2022-05-28 23:46:20|8584.03|8464.03|8581.58|8461.58|8584.03|8464.03|8581.58|8461.58|9
1653781590000|2022-05-28 23:46:30|8581.55|8461.55|8581.42|8461.42|8582.21|8462.21|8581.17|8461.17|10
1653781600000|2022-05-28 23:46:40|8581|8461|8578|8458|8581.36|8461.36|8578|8458|10
1653781610000|2022-05-28 23:46:50|8577.97|8457.97|8574|8454|8577.97|8457.97|8574|8454|10
1653781620000|2022-05-28 23:47:00|8573.29|8453.29|8571.51|8451.51|8573.29|8453.29|8571.44|8451.44|10
1653781630000|2022-05-28 23:47:10|8571.19|8451.19|8567.2|8447.2|8571.19|8451.19|8567.2|8447.2|10
1653781640000|2022-05-28 23:47:20|8567.11|8447.11|8564.04|8444.04|8567.11|8447.11|8564.04|8444.04|10
1653781650000|2022-05-28 23:47:30|8563.72|8443.72|8562.39|8442.39|8563.72|8443.72|8562.39|8442.39|10
1653781660000|2022-05-28 23:47:40|8561.55|8441.55|8559.99|8439.99|8561.55|8441.55|8559.99|8439.99|10
1653781670000|2022-05-28 23:47:50|8559.82|8439.82|8557.23|8437.23|8559.82|8439.82|8557.08|8437.08|10
1653781680000|2022-05-28 23:48:00|8556.75|8436.75|8553.16|8433.16|8556.83|8436.83|8553.16|8433.16|10
1653781690000|2022-05-28 23:48:10|8552.95|8432.95|8549.79|8429.79|8552.95|8432.95|8549.79|8429.79|9
1653781700000|2022-05-28 23:48:20|8548.97|8428.97|8546.23|8426.23|8549.13|8429.13|8546.23|8426.23|10
1653781710000|2022-05-28 23:48:30|8546.37|8426.37|8547.99|8427.99|8547.99|8427.99|8546.37|8426.37|9
1653781720000|2022-05-28 23:48:40|8548.37|8428.37|8550.08|8430.08|8550.08|8430.08|8548.37|8428.37|8
1653781730000|2022-05-28 23:48:50|8550.06|8430.06|8550.63|8430.63|8550.71|8430.71|8549.93|8429.93|10
1653781740000|2022-05-28 23:49:00|8550.72|8430.72|8552.1|8432.1|8552.1|8432.1|8550.72|8430.72|10
1653781750000|2022-05-28 23:49:10|8552.04|8432.04|8551.95|8431.95|8552.1|8432.1|8551.81|8431.81|10
1653781760000|2022-05-28 23:49:20|8551.74|8431.74|8550.53|8430.53|8551.74|8431.74|8550.53|8430.53|10
1653781770000|2022-05-28 23:49:30|8550.21|8430.21|8551.87|8431.87|8551.87|8431.87|8550.14|8430.14|10
1653781780000|2022-05-28 23:49:40|8551.97|8431.97|8552.73|8432.73|8552.73|8432.73|8551.97|8431.97|10
1653781790000|2022-05-28 23:49:50|8552.64|8432.64|8552.57|8432.57|8552.79|8432.79|8552.44|8432.44|9
1653781800000|2022-05-28 23:50:00|8552.46|8432.46|8552.37|8432.37|8552.47|8432.47|8552.23|8432.23|7
1653781810000|2022-05-28 23:50:10|8552.03|8432.03|8551.27|8431.27|8552.03|8432.03|8551.27|8431.27|9
1653781820000|2022-05-28 23:50:20|8550.96|8430.96|8549.92|8429.92|8550.96|8430.96|8549.92|8429.92|10
1653781830000|2022-05-28 23:50:30|8549.83|8429.83|8548.8|8428.8|8550.07|8430.07|8548.8|8428.8|10
1653781840000|2022-05-28 23:50:40|8548.53|8428.53|8547.86|8427.86|8548.89|8428.89|8547.86|8427.86|10
1653781850000|2022-05-28 23:50:50|8547.79|8427.79|8545.48|8425.48|8547.79|8427.79|8545.48|8425.48|10
1653781860000|2022-05-28 23:51:00|8545.51|8425.51|8544.87|8424.87|8545.65|8425.65|8544.79|8424.79|10
1653781870000|2022-05-28 23:51:10|8544.95|8424.95|8544.65|8424.65|8545|8425|8544.65|8424.65|9
1653781880000|2022-05-28 23:51:20|8544.63|8424.63|8543.91|8423.91|8544.74|8424.74|8543.91|8423.91|10
1653781890000|2022-05-28 23:51:30|8543.82|8423.82|8538.25|8418.25|8543.82|8423.82|8538.25|8418.25|10
1653781900000|2022-05-28 23:51:40|8538.26|8418.26|8536.27|8416.27|8538.26|8418.26|8536.27|8416.27|10
1653781910000|2022-05-28 23:51:50|8536.38|8416.38|8537.37|8417.37|8537.37|8417.37|8536.38|8416.38|10
1653781920000|2022-05-28 23:52:00|8537.42|8417.42|8537.45|8417.45|8538.75|8418.75|8537.42|8417.42|10
1653781930000|2022-05-28 23:52:10|8537.3|8417.3|8537.02|8417.02|8537.5|8417.5|8536.98|8416.98|10
1653781940000|2022-05-28 23:52:20|8536.95|8416.95|8537.81|8417.81|8537.81|8417.81|8536.95|8416.95|8
1653781950000|2022-05-28 23:52:30|8537.98|8417.98|8538.33|8418.33|8538.49|8418.49|8537.98|8417.98|9
1653781960000|2022-05-28 23:52:40|8538.34|8418.34|8538.57|8418.57|8538.66|8418.66|8538.34|8418.34|5
1653781970000|2022-05-28 23:52:50|8538.73|8418.73|8539|8419|8539|8419|8538.72|8418.72|7
1653781980000|2022-05-28 23:53:00|8538.21|8418.21|8538.49|8418.49|8538.49|8418.49|8537.96|8417.96|8
1653781990000|2022-05-28 23:53:10|8538.53|8418.53|8538.75|8418.75|8538.75|8418.75|8538.45|8418.45|8
1653782000000|2022-05-28 23:53:20|8539.04|8419.04|8539.18|8419.18|8539.78|8419.78|8539.04|8419.04|10
1653782010000|2022-05-28 23:53:30|8539.12|8419.12|8538.66|8418.66|8539.13|8419.13|8538.66|8418.66|8
1653782020000|2022-05-28 23:53:40|8538.69|8418.69|8537.9|8417.9|8538.69|8418.69|8537.9|8417.9|6
1653782030000|2022-05-28 23:53:50|8537.91|8417.91|8538.25|8418.25|8538.25|8418.25|8537.9|8417.9|10
1653782040000|2022-05-28 23:54:00|8538.26|8418.26|8538.44|8418.44|8538.44|8418.44|8538.26|8418.26|8
1653782050000|2022-05-28 23:54:10|8538.47|8418.47|8539.02|8419.02|8539.02|8419.02|8538.02|8418.02|9
1653782060000|2022-05-28 23:54:20|8539.36|8419.36|8540.88|8420.88|8540.88|8420.88|8539.36|8419.36|9
1653782070000|2022-05-28 23:54:30|8541.14|8421.14|8541.76|8421.76|8541.76|8421.76|8541.14|8421.14|9
1653782080000|2022-05-28 23:54:40|8541.77|8421.77|8541.75|8421.75|8541.8|8421.8|8541.75|8421.75|4
1653782090000|2022-05-28 23:54:50|8541.7|8421.7|8541.76|8421.76|8541.76|8421.76|8541.59|8421.59|7
1653782100000|2022-05-28 23:55:00|8541.89|8421.89|8541.12|8421.12|8542.63|8422.63|8541.12|8421.12|9
1653782110000|2022-05-28 23:55:10|8540.76|8420.76|8539.18|8419.18|8540.76|8420.76|8539.18|8419.18|9
1653782120000|2022-05-28 23:55:20|8538.68|8418.68|8537.44|8417.44|8538.68|8418.68|8537.44|8417.44|9
1653782130000|2022-05-28 23:55:30|8537.43|8417.43|8536.99|8416.99|8537.47|8417.47|8536.99|8416.99|9
1653782140000|2022-05-28 23:55:40|8536.98|8416.98|8536.63|8416.63|8536.98|8416.98|8536.63|8416.63|7
1653782150000|2022-05-28 23:55:50|8536.62|8416.62|8536.42|8416.42|8536.62|8416.62|8536.37|8416.37|4
1653782160000|2022-05-28 23:56:00|8536.15|8416.15|8536.78|8416.78|8536.81|8416.81|8536.15|8416.15|10
1653782170000|2022-05-28 23:56:10|8536.83|8416.83|8536.61|8416.61|8536.83|8416.83|8536.61|8416.61|5
1653782180000|2022-05-28 23:56:20|8536.53|8416.53|8536.58|8416.58|8536.68|8416.68|8536.52|8416.52|6
1653782190000|2022-05-28 23:56:30|8536.69|8416.69|8536.58|8416.58|8536.7|8416.7|8536.58|8416.58|6
1653782200000|2022-05-28 23:56:40|8536.51|8416.51|8536.76|8416.76|8537.02|8417.02|8536.51|8416.51|9
1653782210000|2022-05-28 23:56:50|8536.69|8416.69|8535.78|8415.78|8536.69|8416.69|8535.78|8415.78|8
1653782220000|2022-05-28 23:57:00|8535.72|8415.72|8535.16|8415.16|8535.75|8415.75|8535.16|8415.16|8
1653782230000|2022-05-28 23:57:10|8534.92|8414.92|8535.14|8415.14|8535.14|8415.14|8534.92|8414.92|4
1653782240000|2022-05-28 23:57:20|8535.25|8415.25|8535.01|8415.01|8535.25|8415.25|8534.72|8414.72|9
1653782250000|2022-05-28 23:57:30|8535.63|8415.63|8536.74|8416.74|8536.74|8416.74|8535.63|8415.63|8
1653782260000|2022-05-28 23:57:40|8536.75|8416.75|8538.29|8418.29|8538.33|8418.33|8536.68|8416.68|9
1653782270000|2022-05-28 23:57:50|8538.24|8418.24|8538.45|8418.45|8538.45|8418.45|8538.04|8418.04|7
1653782280000|2022-05-28 23:58:00|8538.49|8418.49|8538.23|8418.23|8538.62|8418.62|8538.23|8418.23|10
1653782290000|2022-05-28 23:58:10|8538.19|8418.19|8538.1|8418.1|8538.21|8418.21|8538|8418|9
1653782300000|2022-05-28 23:58:20|8538.12|8418.12|8538.16|8418.16|8538.22|8418.22|8537.92|8417.92|8
1653782310000|2022-05-28 23:58:30|8538.08|8418.08|8538.26|8418.26|8538.26|8418.26|8538.02|8418.02|8
1653782320000|2022-05-28 23:58:40|8537.93|8417.93|8537.64|8417.64|8537.93|8417.93|8537.6|8417.6|8
1653782330000|2022-05-28 23:58:50|8537.61|8417.61|8536.14|8416.14|8537.61|8417.61|8536.14|8416.14|10
1653782340000|2022-05-28 23:59:00|8535.94|8415.94|8535.12|8415.12|8535.94|8415.94|8535.12|8415.12|10
1653782350000|2022-05-28 23:59:10|8535.11|8415.11|8534.82|8414.82|8535.19|8415.19|8534.82|8414.82|8
1653782360000|2022-05-28 23:59:20|8534.8|8414.8|8534.55|8414.55|8534.84|8414.84|8534.55|8414.55|8
1653782370000|2022-05-28 23:59:30|8534.47|8414.47|8533.37|8413.37|8534.47|8414.47|8533.37|8413.37|7
1653782380000|2022-05-28 23:59:40|8533.35|8413.35|8532.99|8412.99|8533.35|8413.35|8532.99|8412.99|6
1653782390000|2022-05-28 23:59:50|8533|8413|8532.72|8412.72|8533.08|8413.08|8532.72|8412.72|5
1653782400000|2022-05-29 00:00:00|8532.74|8412.74|8532.69|8412.69|8532.79|8412.79|8532.68|8412.68|5
1653782410000|2022-05-29 00:00:10|8532.71|8412.71|8533.59|8413.59|8533.66|8413.66|8532.71|8412.71|8
1653782420000|2022-05-29 00:00:20|8533.66|8413.66|8533.58|8413.58|8533.86|8413.86|8533.58|8413.58|10
1653782430000|2022-05-29 00:00:30|8533.67|8413.67|8533.16|8413.16|8534.1|8414.1|8533.16|8413.16|8
1653782440000|2022-05-29 00:00:40|8533.07|8413.07|8529.26|8409.26|8533.07|8413.07|8529.26|8409.26|10
1653782450000|2022-05-29 00:00:50|8528.77|8408.77|8526.37|8406.37|8528.77|8408.77|8526.37|8406.37|10
1653782460000|2022-05-29 00:01:00|8526.07|8406.07|8527.37|8407.37|8527.37|8407.37|8525.88|8405.88|10
1653782470000|2022-05-29 00:01:10|8527.46|8407.46|8527.05|8407.05|8527.67|8407.67|8527.05|8407.05|9
1653782480000|2022-05-29 00:01:20|8526.88|8406.88|8525.44|8405.44|8526.88|8406.88|8525.44|8405.44|9
1653782490000|2022-05-29 00:01:30|8524.93|8404.93|8523.41|8403.41|8524.93|8404.93|8523.34|8403.34|10
1653782500000|2022-05-29 00:01:40|8523.46|8403.46|8523.58|8403.58|8523.67|8403.67|8523.46|8403.46|7
1653782510000|2022-05-29 00:01:50|8523.54|8403.54|8521.44|8401.44|8523.54|8403.54|8521.44|8401.44|10
1653782520000|2022-05-29 00:02:00|8520.27|8400.27|8518.62|8398.62|8520.27|8400.27|8518.54|8398.54|10
1653782530000|2022-05-29 00:02:10|8518.63|8398.63|8517.63|8397.63|8518.63|8398.63|8517.63|8397.63|9
1653782540000|2022-05-29 00:02:20|8517.62|8397.62|8519.22|8399.22|8519.22|8399.22|8517.62|8397.62|10
1653782550000|2022-05-29 00:02:30|8518.95|8398.95|8519.21|8399.21|8519.39|8399.39|8518.73|8398.73|10
1653782560000|2022-05-29 00:02:40|8519.23|8399.23|8519.25|8399.25|8519.25|8399.25|8519.12|8399.12|9
1653782570000|2022-05-29 00:02:50|8519.42|8399.42|8522.4|8402.4|8522.4|8402.4|8519.42|8399.42|10
1653782580000|2022-05-29 00:03:00|8522.85|8402.85|8525.13|8405.13|8525.13|8405.13|8522.85|8402.85|9
1653782590000|2022-05-29 00:03:10|8525.17|8405.17|8525.54|8405.54|8525.76|8405.76|8525.06|8405.06|10
1653782600000|2022-05-29 00:03:20|8524.76|8404.76|8522.45|8402.45|8524.76|8404.76|8522.45|8402.45|10
1653782610000|2022-05-29 00:03:30|8522.39|8402.39|8518.92|8398.92|8522.39|8402.39|8518.92|8398.92|9
1653782620000|2022-05-29 00:03:40|8519.31|8399.31|8519.23|8399.23|8519.31|8399.31|8519.07|8399.07|9
1653782630000|2022-05-29 00:03:50|8519.48|8399.48|8520.31|8400.31|8520.33|8400.33|8519.46|8399.46|7
1653782640000|2022-05-29 00:04:00|8520.24|8400.24|8520.29|8400.29|8520.29|8400.29|8520.2|8400.2|9
1653782650000|2022-05-29 00:04:10|8520.33|8400.33|8522.05|8402.05|8522.05|8402.05|8520.33|8400.33|10
1653782660000|2022-05-29 00:04:20|8521.87|8401.87|8522.31|8402.31|8522.31|8402.31|8521.81|8401.81|10
1653782670000|2022-05-29 00:04:30|8522.24|8402.24|8521.89|8401.89|8522.28|8402.28|8521.84|8401.84|10
1653782680000|2022-05-29 00:04:40|8521.94|8401.94|8521.13|8401.13|8521.94|8401.94|8521.07|8401.07|9
1653782690000|2022-05-29 00:04:50|8521.02|8401.02|8520.45|8400.45|8521.02|8401.02|8520.45|8400.45|8
1653782700000|2022-05-29 00:05:00|8520.39|8400.39|8520.91|8400.91|8520.91|8400.91|8520.26|8400.26|10
1653782710000|2022-05-29 00:05:10|8521.06|8401.06|8522.02|8402.02|8522.02|8402.02|8521.06|8401.06|10
1653782720000|2022-05-29 00:05:20|8522.03|8402.03|8522.08|8402.08|8522.12|8402.12|8522.02|8402.02|6
1653782730000|2022-05-29 00:05:30|8521.73|8401.73|8522.16|8402.16|8522.16|8402.16|8521.73|8401.73|8
1653782740000|2022-05-29 00:05:40|8522.19|8402.19|8522.09|8402.09|8522.27|8402.27|8522.09|8402.09|9
1653782750000|2022-05-29 00:05:50|8522.08|8402.08|8521.85|8401.85|8522.21|8402.21|8521.59|8401.59|8
1653782760000|2022-05-29 00:06:00|8521.74|8401.74|8521.56|8401.56|8521.74|8401.74|8521.21|8401.21|7
1653782770000|2022-05-29 00:06:10|8522.35|8402.35|8524.28|8404.28|8524.28|8404.28|8522.35|8402.35|9
1653782780000|2022-05-29 00:06:20|8524.26|8404.26|8526.48|8406.48|8526.48|8406.48|8524.26|8404.26|10
1653782790000|2022-05-29 00:06:30|8526.6|8406.6|8527.4|8407.4|8527.4|8407.4|8526.53|8406.53|10
1653782800000|2022-05-29 00:06:40|8527.56|8407.56|8528.62|8408.62|8528.71|8408.71|8527.56|8407.56|10
1653782810000|2022-05-29 00:06:50|8528.66|8408.66|8527.86|8407.86|8528.68|8408.68|8527.77|8407.77|10
1653782820000|2022-05-29 00:07:00|8527.71|8407.71|8527.38|8407.38|8527.76|8407.76|8527.38|8407.38|8
1653782830000|2022-05-29 00:07:10|8527.34|8407.34|8527.4|8407.4|8527.4|8407.4|8527.2|8407.2|8
1653782840000|2022-05-29 00:07:20|8527.6|8407.6|8528.93|8408.93|8528.93|8408.93|8527.6|8407.6|8
1653782850000|2022-05-29 00:07:30|8529.09|8409.09|8529.67|8409.67|8529.68|8409.68|8529.09|8409.09|9
1653782860000|2022-05-29 00:07:40|8529.8|8409.8|8529.78|8409.78|8529.87|8409.87|8529.78|8409.78|3
1653782870000|2022-05-29 00:07:50|8530.04|8410.04|8529.96|8409.96|8530.04|8410.04|8529.85|8409.85|9
1653782880000|2022-05-29 00:08:00|8530.03|8410.03|8531.69|8411.69|8531.73|8411.73|8530.03|8410.03|10
1653782890000|2022-05-29 00:08:10|8531.88|8411.88|8534.02|8414.02|8534.02|8414.02|8531.88|8411.88|9
1653782900000|2022-05-29 00:08:20|8534.05|8414.05|8534.74|8414.74|8534.75|8414.75|8534.05|8414.05|9
1653782910000|2022-05-29 00:08:30|8534.73|8414.73|8535.12|8415.12|8535.12|8415.12|8533.97|8413.97|10
1653782920000|2022-05-29 00:08:40|8535.18|8415.18|8538.1|8418.1|8538.1|8418.1|8535.18|8415.18|10
1653782930000|2022-05-29 00:08:50|8538.96|8418.96|8539.88|8419.88|8539.88|8419.88|8538.96|8418.96|10
1653782940000|2022-05-29 00:09:00|8539.9|8419.9|8539.25|8419.25|8539.9|8419.9|8539.05|8419.05|10
1653782950000|2022-05-29 00:09:10|8539.19|8419.19|8540|8420|8540|8420|8538.89|8418.89|10
1653782960000|2022-05-29 00:09:20|8540.07|8420.07|8540.53|8420.53|8540.53|8420.53|8540.07|8420.07|9
1653782970000|2022-05-29 00:09:30|8540.54|8420.54|8540.72|8420.72|8540.74|8420.74|8540.51|8420.51|10
1653782980000|2022-05-29 00:09:40|8540.67|8420.67|8540.79|8420.79|8540.81|8420.81|8540.67|8420.67|5
1653782990000|2022-05-29 00:09:50|8540.8|8420.8|8540.58|8420.58|8540.95|8420.95|8540.58|8420.58|8
1653783000000|2022-05-29 00:10:00|8540.51|8420.51|8540.29|8420.29|8540.51|8420.51|8540.29|8420.29|6
1653783010000|2022-05-29 00:10:10|8540.37|8420.37|8540.3|8420.3|8540.46|8420.46|8540.3|8420.3|5
1653783020000|2022-05-29 00:10:20|8540.28|8420.28|8540.51|8420.51|8540.55|8420.55|8540.27|8420.27|8
1653783030000|2022-05-29 00:10:30|8540.45|8420.45|8540.31|8420.31|8540.5|8420.5|8540.12|8420.12|10
1653783040000|2022-05-29 00:10:40|8540.28|8420.28|8540.43|8420.43|8540.43|8420.43|8540.26|8420.26|7
1653783050000|2022-05-29 00:10:50|8541.27|8421.27|8542.39|8422.39|8542.39|8422.39|8541.27|8421.27|9
1653783060000|2022-05-29 00:11:00|8542.64|8422.64|8544.07|8424.07|8544.07|8424.07|8542.64|8422.64|10
1653783070000|2022-05-29 00:11:10|8544.28|8424.28|8543.83|8423.83|8544.52|8424.52|8543.83|8423.83|8
1653783080000|2022-05-29 00:11:20|8543.84|8423.84|8543.93|8423.93|8543.96|8423.96|8543.84|8423.84|8
1653783090000|2022-05-29 00:11:30|8543.86|8423.86|8543.1|8423.1|8543.86|8423.86|8543.04|8423.04|9
1653783100000|2022-05-29 00:11:40|8543.13|8423.13|8542.41|8422.41|8543.16|8423.16|8542.41|8422.41|9
1653783110000|2022-05-29 00:11:50|8542.33|8422.33|8543.43|8423.43|8543.43|8423.43|8542.33|8422.33|10
1653783120000|2022-05-29 00:12:00|8543.48|8423.48|8544.14|8424.14|8544.14|8424.14|8543.48|8423.48|5
1653783130000|2022-05-29 00:12:10|8544.17|8424.17|8542.96|8422.96|8544.25|8424.25|8542.96|8422.96|9
1653783140000|2022-05-29 00:12:20|8542.64|8422.64|8539.22|8419.22|8542.64|8422.64|8539.22|8419.22|10
1653783150000|2022-05-29 00:12:30|8539.23|8419.23|8536.68|8416.68|8539.23|8419.23|8536.68|8416.68|10
1653783160000|2022-05-29 00:12:40|8536.52|8416.52|8536.06|8416.06|8536.52|8416.52|8536.06|8416.06|9
1653783170000|2022-05-29 00:12:50|8536.08|8416.08|8535.42|8415.42|8536.09|8416.09|8535.38|8415.38|8
1653783180000|2022-05-29 00:13:00|8535.29|8415.29|8535.01|8415.01|8535.29|8415.29|8535.01|8415.01|8
1653783190000|2022-05-29 00:13:10|8534.92|8414.92|8534.82|8414.82|8534.93|8414.93|8534.7|8414.7|7
1653783200000|2022-05-29 00:13:20|8534.86|8414.86|8535.54|8415.54|8535.54|8415.54|8534.86|8414.86|9
1653783210000|2022-05-29 00:13:30|8535.8|8415.8|8536.19|8416.19|8536.19|8416.19|8535.8|8415.8|9
1653783220000|2022-05-29 00:13:40|8536.31|8416.31|8536.23|8416.23|8536.31|8416.31|8536.09|8416.09|9
1653783230000|2022-05-29 00:13:50|8536.3|8416.3|8535.6|8415.6|8536.32|8416.32|8535.6|8415.6|6
1653783240000|2022-05-29 00:14:00|8535.01|8415.01|8533.67|8413.67|8535.01|8415.01|8533.67|8413.67|9
1653783250000|2022-05-29 00:14:10|8533.59|8413.59|8532.09|8412.09|8533.6|8413.6|8532.09|8412.09|10
1653783260000|2022-05-29 00:14:20|8531.68|8411.68|8531.41|8411.41|8531.68|8411.68|8531.35|8411.35|10
1653783270000|2022-05-29 00:14:30|8531.32|8411.32|8530.41|8410.41|8531.32|8411.32|8530.4|8410.4|8
1653783280000|2022-05-29 00:14:40|8530.35|8410.35|8530.11|8410.11|8530.36|8410.36|8530.09|8410.09|7
1653783290000|2022-05-29 00:14:50|8530.04|8410.04|8529.7|8409.7|8530.27|8410.27|8529.7|8409.7|9
1653783300000|2022-05-29 00:15:00|8529.6|8409.6|8526.7|8406.7|8529.6|8409.6|8526.7|8406.7|10
1653783310000|2022-05-29 00:15:10|8526.69|8406.69|8525.43|8405.43|8526.69|8406.69|8525.17|8405.17|10
1653783320000|2022-05-29 00:15:20|8525.44|8405.44|8517.87|8397.87|8525.44|8405.44|8517.87|8397.87|9
1653783330000|2022-05-29 00:15:30|8517.29|8397.29|8517.1|8397.1|8517.31|8397.31|8515.84|8395.84|10
1653783340000|2022-05-29 00:15:40|8517.27|8397.27|8518.09|8398.09|8518.09|8398.09|8516.79|8396.79|10
1653783350000|2022-05-29 00:15:50|8518.2|8398.2|8519.93|8399.93|8519.94|8399.94|8518.2|8398.2|9
1653783360000|2022-05-29 00:16:00|8520.2|8400.2|8521.25|8401.25|8521.25|8401.25|8520.2|8400.2|10
1653783370000|2022-05-29 00:16:10|8521.1|8401.1|8520.91|8400.91|8521.28|8401.28|8520.91|8400.91|10
1653783380000|2022-05-29 00:16:20|8520.95|8400.95|8520.45|8400.45|8520.95|8400.95|8520.41|8400.41|8
1653783390000|2022-05-29 00:16:30|8520.42|8400.42|8520.42|8400.42|8520.42|8400.42|8520.13|8400.13|7
1653783400000|2022-05-29 00:16:40|8520.49|8400.49|8520.45|8400.45|8520.49|8400.49|8520.44|8400.44|3
1653783410000|2022-05-29 00:16:50|8520.26|8400.26|8520.32|8400.32|8520.36|8400.36|8520.26|8400.26|6
1653783420000|2022-05-29 00:17:00|8520.62|8400.62|8520.74|8400.74|8520.74|8400.74|8520.62|8400.62|3
1653783430000|2022-05-29 00:17:10|8520.75|8400.75|8521.03|8401.03|8521.15|8401.15|8520.75|8400.75|9
1653783440000|2022-05-29 00:17:20|8521.1|8401.1|8520.68|8400.68|8521.14|8401.14|8520.66|8400.66|9
1653783450000|2022-05-29 00:17:30|8520.64|8400.64|8520.09|8400.09|8520.65|8400.65|8520.09|8400.09|7
1653783460000|2022-05-29 00:17:40|8519.98|8399.98|8520.33|8400.33|8520.33|8400.33|8519.98|8399.98|9
1653783470000|2022-05-29 00:17:50|8520.42|8400.42|8520.25|8400.25|8520.42|8400.42|8520.25|8400.25|6
1653783480000|2022-05-29 00:18:00|8520.28|8400.28|8520.76|8400.76|8520.86|8400.86|8520.28|8400.28|9
1653783490000|2022-05-29 00:18:10|8521.31|8401.31|8521.16|8401.16|8521.56|8401.56|8521.16|8401.16|9
1653783500000|2022-05-29 00:18:20|8521.33|8401.33|8522.86|8402.86|8522.86|8402.86|8521.33|8401.33|5
1653783510000|2022-05-29 00:18:30|8523.26|8403.26|8525.45|8405.45|8525.45|8405.45|8523.26|8403.26|9
1653783520000|2022-05-29 00:18:40|8525.71|8405.71|8526.74|8406.74|8526.74|8406.74|8525.71|8405.71|9
1653783530000|2022-05-29 00:18:50|8526.96|8406.96|8527.11|8407.11|8527.16|8407.16|8526.96|8406.96|7
1653783540000|2022-05-29 00:19:00|8527.22|8407.22|8527.37|8407.37|8527.37|8407.37|8527.2|8407.2|5
1653783550000|2022-05-29 00:19:10|8527.1|8407.1|8526.83|8406.83|8527.1|8407.1|8526.73|8406.73|7
1653783560000|2022-05-29 00:19:20|8526.47|8406.47|8526.93|8406.93|8526.93|8406.93|8526.47|8406.47|6
1653783570000|2022-05-29 00:19:30|8527.14|8407.14|8525.73|8405.73|8527.14|8407.14|8525.73|8405.73|9
1653783580000|2022-05-29 00:19:40|8525.88|8405.88|8525.18|8405.18|8525.88|8405.88|8525.1|8405.1|9
1653783590000|2022-05-29 00:19:50|8525.22|8405.22|8525.43|8405.43|8525.43|8405.43|8525.21|8405.21|6
1653783600000|2022-05-29 00:20:00|8525.41|8405.41|8525.41|8405.41|8525.55|8405.55|8525.41|8405.41|6
1653783610000|2022-05-29 00:20:10|8525.35|8405.35|8520.19|8400.19|8525.36|8405.36|8520.19|8400.19|9
1653783620000|2022-05-29 00:20:20|8519.77|8399.77|8519|8399|8519.77|8399.77|8518.87|8398.87|10
1653783630000|2022-05-29 00:20:30|8518.87|8398.87|8519.62|8399.62|8519.73|8399.73|8518.82|8398.82|10
1653783640000|2022-05-29 00:20:40|8519.12|8399.12|8518.97|8398.97|8519.12|8399.12|8518.88|8398.88|9
1653783650000|2022-05-29 00:20:50|8518.8|8398.8|8519.22|8399.22|8519.26|8399.26|8518.62|8398.62|9
1653783660000|2022-05-29 00:21:00|8519.26|8399.26|8518.8|8398.8|8519.29|8399.29|8518.8|8398.8|9
1653783670000|2022-05-29 00:21:10|8518.37|8398.37|8517.74|8397.74|8518.46|8398.46|8517.74|8397.74|8
1653783680000|2022-05-29 00:21:20|8517.7|8397.7|8517.86|8397.86|8517.86|8397.86|8517.7|8397.7|8
1653783690000|2022-05-29 00:21:30|8517.9|8397.9|8517.75|8397.75|8517.93|8397.93|8517.75|8397.75|4
1653783700000|2022-05-29 00:21:40|8517.64|8397.64|8519.23|8399.23|8519.23|8399.23|8517.53|8397.53|10
1653783710000|2022-05-29 00:21:50|8519.32|8399.32|8519.56|8399.56|8519.63|8399.63|8519.32|8399.32|9
1653783720000|2022-05-29 00:22:00|8519.82|8399.82|8521.43|8401.43|8521.43|8401.43|8519.82|8399.82|9
1653783730000|2022-05-29 00:22:10|8521.44|8401.44|8521.81|8401.81|8521.81|8401.81|8521.44|8401.44|9
1653783740000|2022-05-29 00:22:20|8521.79|8401.79|8521.73|8401.73|8521.9|8401.9|8521.73|8401.73|9
1653783750000|2022-05-29 00:22:30|8521.79|8401.79|8519.36|8399.36|8521.79|8401.79|8519.33|8399.33|9
1653783760000|2022-05-29 00:22:40|8519.25|8399.25|8519.21|8399.21|8519.34|8399.34|8519.18|8399.18|8
1653783770000|2022-05-29 00:22:50|8518.99|8398.99|8518.88|8398.88|8518.99|8398.99|8518.86|8398.86|8
1653783780000|2022-05-29 00:23:00|8518.47|8398.47|8517.9|8397.9|8518.47|8398.47|8517.81|8397.81|9
1653783790000|2022-05-29 00:23:10|8517.93|8397.93|8518.47|8398.47|8518.48|8398.48|8517.93|8397.93|7
1653783800000|2022-05-29 00:23:20|8518.48|8398.48|8518.42|8398.42|8518.48|8398.48|8518.42|8398.42|6
1653783810000|2022-05-29 00:23:30|8518.15|8398.15|8518.72|8398.72|8518.72|8398.72|8518.1|8398.1|10
1653783820000|2022-05-29 00:23:40|8518.92|8398.92|8519.41|8399.41|8519.41|8399.41|8518.78|8398.78|9
1653783830000|2022-05-29 00:23:50|8519.65|8399.65|8520.93|8400.93|8521.01|8401.01|8519.65|8399.65|10
1653783840000|2022-05-29 00:24:00|8520.89|8400.89|8521.13|8401.13|8521.13|8401.13|8520.71|8400.71|9
1653783850000|2022-05-29 00:24:10|8521.1|8401.1|8521.28|8401.28|8521.28|8401.28|8521.1|8401.1|6
1653783860000|2022-05-29 00:24:20|8521.5|8401.5|8521.78|8401.78|8522.03|8402.03|8521.5|8401.5|8
1653783870000|2022-05-29 00:24:30|8521.77|8401.77|8521.83|8401.83|8521.98|8401.98|8521.77|8401.77|7
1653783880000|2022-05-29 00:24:40|8521.95|8401.95|8522.1|8402.1|8522.1|8402.1|8521.9|8401.9|8
1653783890000|2022-05-29 00:24:50|8522.06|8402.06|8521.69|8401.69|8522.06|8402.06|8521.68|8401.68|8
1653783900000|2022-05-29 00:25:00|8521.68|8401.68|8521.75|8401.75|8521.81|8401.81|8521.68|8401.68|5
1653783910000|2022-05-29 00:25:10|8521.81|8401.81|8523.02|8403.02|8523.02|8403.02|8521.81|8401.81|8
1653783920000|2022-05-29 00:25:20|8523.03|8403.03|8523.03|8403.03|8523.08|8403.08|8523.03|8403.03|3
1653783930000|2022-05-29 00:25:30|8522.99|8402.99|8523.12|8403.12|8523.16|8403.16|8522.96|8402.96|9
1653783940000|2022-05-29 00:25:40|8523.11|8403.11|8523.08|8403.08|8523.2|8403.2|8523.02|8403.02|9
1653783950000|2022-05-29 00:25:50|8523.04|8403.04|8521.88|8401.88|8523.04|8403.04|8521.84|8401.84|8
1653783960000|2022-05-29 00:26:00|8521.87|8401.87|8521.4|8401.4|8521.87|8401.87|8521.4|8401.4|5
1653783970000|2022-05-29 00:26:10|8521.49|8401.49|8521.96|8401.96|8521.99|8401.99|8521.49|8401.49|7
1653783980000|2022-05-29 00:26:20|8521.97|8401.97|8522.54|8402.54|8522.54|8402.54|8521.89|8401.89|5
1653783990000|2022-05-29 00:26:30|8522.46|8402.46|8522.13|8402.13|8522.46|8402.46|8522.13|8402.13|7
1653784000000|2022-05-29 00:26:40|8522.14|8402.14|8522.02|8402.02|8522.18|8402.18|8522.01|8402.01|6
1653784010000|2022-05-29 00:26:50|8522.01|8402.01|8526.01|8406.01|8526.01|8406.01|8522.01|8402.01|10
1653784020000|2022-05-29 00:27:00|8526.63|8406.63|8529.42|8409.42|8529.45|8409.45|8526.63|8406.63|10
1653784030000|2022-05-29 00:27:10|8529.43|8409.43|8529.94|8409.94|8530.66|8410.66|8529.43|8409.43|10
1653784040000|2022-05-29 00:27:20|8529.95|8409.95|8529.67|8409.67|8529.95|8409.95|8529.67|8409.67|10
1653784050000|2022-05-29 00:27:30|8529.68|8409.68|8529.83|8409.83|8529.86|8409.86|8529.45|8409.45|8
1653784060000|2022-05-29 00:27:40|8529.86|8409.86|8529.68|8409.68|8529.86|8409.86|8529.66|8409.66|6
1653784070000|2022-05-29 00:27:50|8529.61|8409.61|8529.55|8409.55|8529.72|8409.72|8529.55|8409.55|5
1653784080000|2022-05-29 00:28:00|8529.52|8409.52|8529.71|8409.71|8529.71|8409.71|8529.42|8409.42|9
1653784090000|2022-05-29 00:28:10|8529.64|8409.64|8529.42|8409.42|8529.87|8409.87|8529.31|8409.31|10
1653784100000|2022-05-29 00:28:20|8529.5|8409.5|8528.72|8408.72|8529.5|8409.5|8528.66|8408.66|9
1653784110000|2022-05-29 00:28:30|8528.75|8408.75|8527.32|8407.32|8528.75|8408.75|8527.32|8407.32|10
1653784120000|2022-05-29 00:28:40|8527.16|8407.16|8527.03|8407.03|8527.16|8407.16|8526.78|8406.78|9
1653784130000|2022-05-29 00:28:50|8527.04|8407.04|8526.8|8406.8|8527.04|8407.04|8526.6|8406.6|8
1653784140000|2022-05-29 00:29:00|8526.78|8406.78|8526.85|8406.85|8526.86|8406.86|8526.62|8406.62|10
1653784150000|2022-05-29 00:29:10|8526.72|8406.72|8526.36|8406.36|8526.81|8406.81|8526.36|8406.36|10
1653784160000|2022-05-29 00:29:20|8526.05|8406.05|8525.23|8405.23|8526.05|8406.05|8525.23|8405.23|10
1653784170000|2022-05-29 00:29:30|8525.26|8405.26|8525.11|8405.11|8525.41|8405.41|8525.1|8405.1|9
1653784180000|2022-05-29 00:29:40|8525.13|8405.13|8525.06|8405.06|8525.13|8405.13|8525.01|8405.01|7
1653784190000|2022-05-29 00:29:50|8525.11|8405.11|8526.2|8406.2|8526.41|8406.41|8525.05|8405.05|10
1653784200000|2022-05-29 00:30:00|8526.19|8406.19|8526.56|8406.56|8526.67|8406.67|8525.89|8405.89|10
1653784210000|2022-05-29 00:30:10|8526.48|8406.48|8526.41|8406.41|8526.76|8406.76|8526.3|8406.3|10
1653784220000|2022-05-29 00:30:20|8526.43|8406.43|8525.73|8405.73|8526.43|8406.43|8525.73|8405.73|9
1653784230000|2022-05-29 00:30:30|8525.57|8405.57|8525.31|8405.31|8525.57|8405.57|8525.31|8405.31|9
1653784240000|2022-05-29 00:30:40|8525.23|8405.23|8524.94|8404.94|8525.23|8405.23|8524.94|8404.94|6
1653784250000|2022-05-29 00:30:50|8524.91|8404.91|8525.04|8405.04|8525.14|8405.14|8524.91|8404.91|9
1653784260000|2022-05-29 00:31:00|8525.03|8405.03|8522.41|8402.41|8525.03|8405.03|8522.41|8402.41|10
1653784270000|2022-05-29 00:31:10|8522.45|8402.45|8521.1|8401.1|8522.45|8402.45|8521.1|8401.1|9
1653784280000|2022-05-29 00:31:20|8521.12|8401.12|8520.96|8400.96|8521.12|8401.12|8520.83|8400.83|10
1653784290000|2022-05-29 00:31:30|8520.98|8400.98|8520.67|8400.67|8520.99|8400.99|8520.53|8400.53|6
1653784300000|2022-05-29 00:31:40|8520.72|8400.72|8520.65|8400.65|8520.75|8400.75|8520.52|8400.52|9
1653784310000|2022-05-29 00:31:50|8520.54|8400.54|8520.45|8400.45|8520.56|8400.56|8520.41|8400.41|9
1653784320000|2022-05-29 00:32:00|8520.22|8400.22|8518.63|8398.63|8520.24|8400.24|8518.63|8398.63|10
1653784330000|2022-05-29 00:32:10|8518.65|8398.65|8518.71|8398.71|8518.71|8398.71|8517.17|8397.17|9
1653784340000|2022-05-29 00:32:20|8518.58|8398.58|8518.97|8398.97|8519.09|8399.09|8518.58|8398.58|9
1653784350000|2022-05-29 00:32:30|8518.94|8398.94|8519.38|8399.38|8519.38|8399.38|8518.94|8398.94|7
1653784360000|2022-05-29 00:32:40|8519.39|8399.39|8519.46|8399.46|8519.46|8399.46|8519.39|8399.39|5
1653784370000|2022-05-29 00:32:50|8519.35|8399.35|8519.5|8399.5|8519.5|8399.5|8519.35|8399.35|4
1653784380000|2022-05-29 00:33:00|8519.45|8399.45|8519.56|8399.56|8520.39|8400.39|8519.45|8399.45|7
1653784390000|2022-05-29 00:33:10|8519.43|8399.43|8518.32|8398.32|8519.43|8399.43|8518.31|8398.31|10
1653784400000|2022-05-29 00:33:20|8518.06|8398.06|8514.33|8394.33|8518.06|8398.06|8514.33|8394.33|10
1653784410000|2022-05-29 00:33:30|8514.24|8394.24|8514.19|8394.19|8514.24|8394.24|8513.89|8393.89|10
1653784420000|2022-05-29 00:33:40|8514.12|8394.12|8513.87|8393.87|8514.21|8394.21|8513.83|8393.83|10
1653784430000|2022-05-29 00:33:50|8513.79|8393.79|8513.17|8393.17|8513.97|8393.97|8513.17|8393.17|10
1653784440000|2022-05-29 00:34:00|8512.99|8392.99|8512.66|8392.66|8512.99|8392.99|8512.43|8392.43|10
1653784450000|2022-05-29 00:34:10|8512.69|8392.69|8512.91|8392.91|8513.18|8393.18|8512.69|8392.69|10
1653784460000|2022-05-29 00:34:20|8512.9|8392.9|8512.83|8392.83|8512.91|8392.91|8512.83|8392.83|5
1653784470000|2022-05-29 00:34:30|8512.84|8392.84|8512.9|8392.9|8513.37|8393.37|8512.84|8392.84|9
1653784480000|2022-05-29 00:34:40|8512.97|8392.97|8512.97|8392.97|8512.98|8392.98|8512.92|8392.92|9
1653784490000|2022-05-29 00:34:50|8512.28|8392.28|8511.57|8391.57|8512.28|8392.28|8511.49|8391.49|7
1653784500000|2022-05-29 00:35:00|8511.6|8391.6|8511.24|8391.24|8511.6|8391.6|8511.24|8391.24|7
1653784510000|2022-05-29 00:35:10|8511.23|8391.23|8511.35|8391.35|8511.47|8391.47|8511.23|8391.23|10
1653784520000|2022-05-29 00:35:20|8511.38|8391.38|8511.25|8391.25|8511.41|8391.41|8511.15|8391.15|8
1653784530000|2022-05-29 00:35:30|8511.28|8391.28|8511.26|8391.26|8511.28|8391.28|8511.08|8391.08|9
1653784540000|2022-05-29 00:35:40|8511.91|8391.91|8512.43|8392.43|8512.45|8392.45|8511.91|8391.91|8
1653784550000|2022-05-29 00:35:50|8512.42|8392.42|8512.41|8392.41|8512.42|8392.42|8512.26|8392.26|3
1653784560000|2022-05-29 00:36:00|8512.51|8392.51|8516.01|8396.01|8516.01|8396.01|8512.51|8392.51|10
1653784570000|2022-05-29 00:36:10|8516.3|8396.3|8517.27|8397.27|8517.27|8397.27|8516.25|8396.25|10
1653784580000|2022-05-29 00:36:20|8517.38|8397.38|8518.23|8398.23|8518.23|8398.23|8517.38|8397.38|7
1653784590000|2022-05-29 00:36:30|8518.32|8398.32|8517.21|8397.21|8518.32|8398.32|8517.2|8397.2|9
1653784600000|2022-05-29 00:36:40|8517.29|8397.29|8517.34|8397.34|8517.39|8397.39|8517.29|8397.29|8
1653784610000|2022-05-29 00:36:50|8517.33|8397.33|8518.34|8398.34|8518.34|8398.34|8517.33|8397.33|10
1653784620000|2022-05-29 00:37:00|8518.35|8398.35|8518.37|8398.37|8518.69|8398.69|8518.35|8398.35|9
1653784630000|2022-05-29 00:37:10|8518.39|8398.39|8518.45|8398.45|8518.52|8398.52|8518.34|8398.34|8
1653784640000|2022-05-29 00:37:20|8518.44|8398.44|8518.46|8398.46|8518.61|8398.61|8518.18|8398.18|10
1653784650000|2022-05-29 00:37:30|8518.5|8398.5|8517.93|8397.93|8518.59|8398.59|8517.9|8397.9|7
1653784660000|2022-05-29 00:37:40|8517.88|8397.88|8517.36|8397.36|8517.94|8397.94|8517.36|8397.36|10
1653784670000|2022-05-29 00:37:50|8517.35|8397.35|8516.98|8396.98|8517.37|8397.37|8516.98|8396.98|9
1653784680000|2022-05-29 00:38:00|8516.85|8396.85|8515.6|8395.6|8516.85|8396.85|8515.4|8395.4|9
1653784690000|2022-05-29 00:38:10|8515.68|8395.68|8514.69|8394.69|8515.68|8395.68|8514.65|8394.65|10
1653784700000|2022-05-29 00:38:20|8514.12|8394.12|8513.74|8393.74|8514.12|8394.12|8513.74|8393.74|10
1653784710000|2022-05-29 00:38:30|8513.73|8393.73|8514.25|8394.25|8514.25|8394.25|8513.73|8393.73|10
1653784720000|2022-05-29 00:38:40|8514.13|8394.13|8513.81|8393.81|8514.29|8394.29|8513.81|8393.81|8
1653784730000|2022-05-29 00:38:50|8513.93|8393.93|8513|8393|8513.93|8393.93|8513|8393|8
1653784740000|2022-05-29 00:39:00|8513.06|8393.06|8514.2|8394.2|8514.2|8394.2|8513.06|8393.06|10
1653784750000|2022-05-29 00:39:10|8514.29|8394.29|8514.02|8394.02|8514.41|8394.41|8513.94|8393.94|10
1653784760000|2022-05-29 00:39:20|8513.82|8393.82|8512.64|8392.64|8513.82|8393.82|8512.64|8392.64|9
1653784770000|2022-05-29 00:39:30|8512.63|8392.63|8512.43|8392.43|8512.63|8392.63|8512.43|8392.43|9
1653784780000|2022-05-29 00:39:40|8512.44|8392.44|8512.2|8392.2|8512.51|8392.51|8512.2|8392.2|10
1653784790000|2022-05-29 00:39:50|8512.1|8392.1|8511.33|8391.33|8512.1|8392.1|8511.33|8391.33|10
1653784800000|2022-05-29 00:40:00|8511.13|8391.13|8510.93|8390.93|8511.13|8391.13|8510.74|8390.74|9
1653784810000|2022-05-29 00:40:10|8511.03|8391.03|8510.43|8390.43|8511.03|8391.03|8510.43|8390.43|9
1653784820000|2022-05-29 00:40:20|8510.5|8390.5|8509.21|8389.21|8510.5|8390.5|8509.21|8389.21|10
1653784830000|2022-05-29 00:40:30|8509.14|8389.14|8504.62|8384.62|8509.14|8389.14|8504.62|8384.62|10
1653784840000|2022-05-29 00:40:40|8504.93|8384.93|8502.31|8382.31|8504.93|8384.93|8502.31|8382.31|10
1653784850000|2022-05-29 00:40:50|8501.91|8381.91|8501.43|8381.43|8501.91|8381.91|8501.43|8381.43|9
1653784860000|2022-05-29 00:41:00|8501.29|8381.29|8498.87|8378.87|8501.32|8381.32|8498.61|8378.61|10
1653784870000|2022-05-29 00:41:10|8498.81|8378.81|8500.01|8380.01|8500.01|8380.01|8498.81|8378.81|9
1653784880000|2022-05-29 00:41:20|8500.2|8380.2|8500.12|8380.12|8500.6|8380.6|8500.12|8380.12|9
1653784890000|2022-05-29 00:41:30|8500.03|8380.03|8500.14|8380.14|8500.14|8380.14|8499.96|8379.96|8
1653784900000|2022-05-29 00:41:40|8500.06|8380.06|8500.24|8380.24|8500.24|8380.24|8500.03|8380.03|8
1653784910000|2022-05-29 00:41:50|8500.29|8380.29|8499.58|8379.58|8500.29|8380.29|8499.58|8379.58|10
1653784920000|2022-05-29 00:42:00|8499.57|8379.57|8498.88|8378.88|8499.57|8379.57|8498.88|8378.88|10
1653784930000|2022-05-29 00:42:10|8498.9|8378.9|8497.6|8377.6|8498.9|8378.9|8497.6|8377.6|9
1653784940000|2022-05-29 00:42:20|8497.62|8377.62|8497.07|8377.07|8497.62|8377.62|8497.07|8377.07|9
1653784950000|2022-05-29 00:42:30|8496.77|8376.77|8497.59|8377.59|8497.59|8377.59|8496.15|8376.15|10
1653784960000|2022-05-29 00:42:40|8497.99|8377.99|8498.25|8378.25|8499.16|8379.16|8497.99|8377.99|10
1653784970000|2022-05-29 00:42:50|8498.15|8378.15|8497.42|8377.42|8498.18|8378.18|8497.26|8377.26|10
1653784980000|2022-05-29 00:43:00|8496.91|8376.91|8497|8377|8497|8377|8496.46|8376.46|10
1653784990000|2022-05-29 00:43:10|8497.04|8377.04|8498.65|8378.65|8498.65|8378.65|8497.04|8377.04|9
1653785000000|2022-05-29 00:43:20|8499.27|8379.27|8501.5|8381.5|8501.5|8381.5|8499.27|8379.27|10
1653785010000|2022-05-29 00:43:30|8501.56|8381.56|8502.61|8382.61|8502.61|8382.61|8501.56|8381.56|10
1653785020000|2022-05-29 00:43:40|8502.7|8382.7|8502.74|8382.74|8502.92|8382.92|8502.52|8382.52|8
1653785030000|2022-05-29 00:43:50|8502.75|8382.75|8502.66|8382.66|8502.75|8382.75|8502.5|8382.5|9
1653785040000|2022-05-29 00:44:00|8502.52|8382.52|8502.65|8382.65|8502.65|8382.65|8502.43|8382.43|10
1653785050000|2022-05-29 00:44:10|8502.54|8382.54|8503.69|8383.69|8503.69|8383.69|8502.54|8382.54|10
1653785060000|2022-05-29 00:44:20|8503.59|8383.59|8503.57|8383.57|8503.59|8383.59|8503.51|8383.51|9
1653785070000|2022-05-29 00:44:30|8503.61|8383.61|8504.06|8384.06|8504.16|8384.16|8503.57|8383.57|9
1653785080000|2022-05-29 00:44:40|8503.96|8383.96|8504.17|8384.17|8504.17|8384.17|8503.96|8383.96|8
1653785090000|2022-05-29 00:44:50|8504.05|8384.05|8503.88|8383.88|8504.09|8384.09|8503.88|8383.88|8
1653785100000|2022-05-29 00:45:00|8503.41|8383.41|8501.55|8381.55|8503.41|8383.41|8501.55|8381.55|8
1653785110000|2022-05-29 00:45:10|8501.5|8381.5|8501.78|8381.78|8502.07|8382.07|8501.48|8381.48|9
1653785120000|2022-05-29 00:45:20|8501.8|8381.8|8501.91|8381.91|8501.92|8381.92|8501.62|8381.62|7
1653785130000|2022-05-29 00:45:30|8501.99|8381.99|8503.47|8383.47|8503.47|8383.47|8501.98|8381.98|9
1653785140000|2022-05-29 00:45:40|8503.99|8383.99|8505.39|8385.39|8505.39|8385.39|8503.99|8383.99|10
1653785150000|2022-05-29 00:45:50|8505.57|8385.57|8505.7|8385.7|8505.76|8385.76|8505.48|8385.48|10
1653785160000|2022-05-29 00:46:00|8505.82|8385.82|8511.88|8391.88|8511.88|8391.88|8505.82|8385.82|9
1653785170000|2022-05-29 00:46:10|8512.08|8392.08|8514.08|8394.08|8514.08|8394.08|8512.08|8392.08|10
1653785180000|2022-05-29 00:46:20|8514.28|8394.28|8515.45|8395.45|8515.45|8395.45|8514.28|8394.28|8
1653785190000|2022-05-29 00:46:30|8515.46|8395.46|8516.06|8396.06|8516.06|8396.06|8515.4|8395.4|10
1653785200000|2022-05-29 00:46:40|8516.12|8396.12|8514.72|8394.72|8516.24|8396.24|8514.72|8394.72|10
1653785210000|2022-05-29 00:46:50|8514.96|8394.96|8514.5|8394.5|8514.96|8394.96|8514.5|8394.5|9
1653785220000|2022-05-29 00:47:00|8514.59|8394.59|8514.44|8394.44|8514.71|8394.71|8514.44|8394.44|9
1653785230000|2022-05-29 00:47:10|8514.3|8394.3|8515.58|8395.58|8515.58|8395.58|8514.3|8394.3|9
1653785240000|2022-05-29 00:47:20|8516.01|8396.01|8515.99|8395.99|8516.1|8396.1|8515.51|8395.51|10
1653785250000|2022-05-29 00:47:30|8516.16|8396.16|8516.76|8396.76|8516.76|8396.76|8516.16|8396.16|7
1653785260000|2022-05-29 00:47:40|8516.75|8396.75|8516.76|8396.76|8516.76|8396.76|8516.65|8396.65|4
1653785270000|2022-05-29 00:47:50|8516.69|8396.69|8516.98|8396.98|8517|8397|8516.69|8396.69|7
1653785280000|2022-05-29 00:48:00|8517.18|8397.18|8517.77|8397.77|8517.79|8397.79|8517.18|8397.18|5
1653785290000|2022-05-29 00:48:10|8517.81|8397.81|8518.17|8398.17|8518.28|8398.28|8517.81|8397.81|6
1653785300000|2022-05-29 00:48:20|8518.38|8398.38|8518.51|8398.51|8518.64|8398.64|8518.38|8398.38|6
1653785310000|2022-05-29 00:48:30|8518.43|8398.43|8517.84|8397.84|8518.51|8398.51|8517.7|8397.7|10
1653785320000|2022-05-29 00:48:40|8517.83|8397.83|8518.09|8398.09|8518.2|8398.2|8517.71|8397.71|8
1653785330000|2022-05-29 00:48:50|8518.1|8398.1|8517.72|8397.72|8518.1|8398.1|8517.55|8397.55|8
1653785340000|2022-05-29 00:49:00|8517.89|8397.89|8518.55|8398.55|8518.59|8398.59|8517.86|8397.86|10
1653785350000|2022-05-29 00:49:10|8518.67|8398.67|8519.07|8399.07|8519.07|8399.07|8518.67|8398.67|5
1653785360000|2022-05-29 00:49:20|8519.03|8399.03|8517.64|8397.64|8519.03|8399.03|8517.64|8397.64|7
1653785370000|2022-05-29 00:49:30|8517.61|8397.61|8516.88|8396.88|8517.61|8397.61|8516.88|8396.88|10
1653785380000|2022-05-29 00:49:40|8516.89|8396.89|8517.15|8397.15|8517.15|8397.15|8516.89|8396.89|9
1653785390000|2022-05-29 00:49:50|8517.24|8397.24|8516.09|8396.09|8517.3|8397.3|8515.98|8395.98|10
1653785400000|2022-05-29 00:50:00|8515.97|8395.97|8515.78|8395.78|8516.67|8396.67|8515.78|8395.78|7
1653785410000|2022-05-29 00:50:10|8515.75|8395.75|8515.67|8395.67|8515.84|8395.84|8515.63|8395.63|9
1653785420000|2022-05-29 00:50:20|8515.87|8395.87|8516.6|8396.6|8516.6|8396.6|8515.27|8395.27|10
1653785430000|2022-05-29 00:50:30|8517.55|8397.55|8521.26|8401.26|8521.26|8401.26|8517.55|8397.55|10
1653785440000|2022-05-29 00:50:40|8521.64|8401.64|8523.38|8403.38|8523.41|8403.41|8521.64|8401.64|10
1653785450000|2022-05-29 00:50:50|8523.45|8403.45|8524.56|8404.56|8525.07|8405.07|8523.45|8403.45|10
1653785460000|2022-05-29 00:51:00|8524.46|8404.46|8525.09|8405.09|8525.25|8405.25|8524.46|8404.46|8
1653785470000|2022-05-29 00:51:10|8525.03|8405.03|8524.61|8404.61|8525.03|8405.03|8524.61|8404.61|10
1653785480000|2022-05-29 00:51:20|8524.62|8404.62|8524.96|8404.96|8524.96|8404.96|8524.62|8404.62|8
1653785490000|2022-05-29 00:51:30|8524.92|8404.92|8526.74|8406.74|8526.74|8406.74|8524.92|8404.92|8
1653785500000|2022-05-29 00:51:40|8526.47|8406.47|8526.8|8406.8|8526.8|8406.8|8525.58|8405.58|9
1653785510000|2022-05-29 00:51:50|8526.76|8406.76|8526.78|8406.78|8526.82|8406.82|8526.63|8406.63|8
1653785520000|2022-05-29 00:52:00|8526.72|8406.72|8524.07|8404.07|8526.72|8406.72|8524.06|8404.06|9
1653785530000|2022-05-29 00:52:10|8523.62|8403.62|8522.24|8402.24|8523.62|8403.62|8522.24|8402.24|10
1653785540000|2022-05-29 00:52:20|8522.21|8402.21|8521.34|8401.34|8522.21|8402.21|8521.24|8401.24|10
1653785550000|2022-05-29 00:52:30|8520.96|8400.96|8519.85|8399.85|8520.97|8400.97|8519.68|8399.68|8
1653785560000|2022-05-29 00:52:40|8519.77|8399.77|8519.01|8399.01|8520.04|8400.04|8519.01|8399.01|10
1653785570000|2022-05-29 00:52:50|8518.8|8398.8|8517.99|8397.99|8518.8|8398.8|8517.99|8397.99|10
1653785580000|2022-05-29 00:53:00|8518.08|8398.08|8518.74|8398.74|8518.74|8398.74|8517.97|8397.97|8
1653785590000|2022-05-29 00:53:10|8518.85|8398.85|8518.46|8398.46|8518.9|8398.9|8518.46|8398.46|10
1653785600000|2022-05-29 00:53:20|8518.3|8398.3|8518.3|8398.3|8518.34|8398.34|8518.29|8398.29|8
1653785610000|2022-05-29 00:53:30|8518.39|8398.39|8518.78|8398.78|8518.78|8398.78|8518.39|8398.39|6
1653785620000|2022-05-29 00:53:40|8518.79|8398.79|8518.94|8398.94|8518.94|8398.94|8518.71|8398.71|8
1653785630000|2022-05-29 00:53:50|8518.91|8398.91|8518.88|8398.88|8518.91|8398.91|8518.8|8398.8|8
1653785640000|2022-05-29 00:54:00|8518.86|8398.86|8519.06|8399.06|8519.06|8399.06|8518.81|8398.81|7
1653785650000|2022-05-29 00:54:10|8519.15|8399.15|8519.53|8399.53|8519.53|8399.53|8518.96|8398.96|10
1653785660000|2022-05-29 00:54:20|8519.56|8399.56|8519.32|8399.32|8519.84|8399.84|8519.31|8399.31|8
1653785670000|2022-05-29 00:54:30|8519.59|8399.59|8518.85|8398.85|8519.61|8399.61|8518.85|8398.85|9
1653785680000|2022-05-29 00:54:40|8518.86|8398.86|8518.59|8398.59|8518.86|8398.86|8518.48|8398.48|9
1653785690000|2022-05-29 00:54:50|8518.63|8398.63|8518.33|8398.33|8518.63|8398.63|8518.33|8398.33|7
1653785700000|2022-05-29 00:55:00|8518.29|8398.29|8517.96|8397.96|8518.29|8398.29|8517.96|8397.96|7
1653785710000|2022-05-29 00:55:10|8517.94|8397.94|8518.05|8398.05|8518.1|8398.1|8517.94|8397.94|8
1653785720000|2022-05-29 00:55:20|8517.97|8397.97|8516.97|8396.97|8518.1|8398.1|8516.97|8396.97|9
1653785730000|2022-05-29 00:55:30|8516.84|8396.84|8516.57|8396.57|8516.84|8396.84|8516.57|8396.57|9
1653785740000|2022-05-29 00:55:40|8516.56|8396.56|8516.66|8396.66|8516.66|8396.66|8516.4|8396.4|6
1653785750000|2022-05-29 00:55:50|8516.57|8396.57|8516.03|8396.03|8516.57|8396.57|8516.03|8396.03|5
1653785760000|2022-05-29 00:56:00|8515.86|8395.86|8515.9|8395.9|8515.95|8395.95|8515.84|8395.84|10
1653785770000|2022-05-29 00:56:10|8515.94|8395.94|8515.89|8395.89|8515.97|8395.97|8515.77|8395.77|8
1653785780000|2022-05-29 00:56:20|8515.67|8395.67|8515.14|8395.14|8515.67|8395.67|8515.14|8395.14|7
1653785790000|2022-05-29 00:56:30|8515.24|8395.24|8515.52|8395.52|8515.6|8395.6|8515.24|8395.24|9
1653785800000|2022-05-29 00:56:40|8515.51|8395.51|8515.22|8395.22|8515.55|8395.55|8515.06|8395.06|10
1653785810000|2022-05-29 00:56:50|8515.06|8395.06|8515.36|8395.36|8515.39|8395.39|8515.06|8395.06|10
1653785820000|2022-05-29 00:57:00|8515.25|8395.25|8515.48|8395.48|8515.86|8395.86|8515.25|8395.25|9
1653785830000|2022-05-29 00:57:10|8515.56|8395.56|8515.36|8395.36|8515.56|8395.56|8515.36|8395.36|10
1653785840000|2022-05-29 00:57:20|8515.39|8395.39|8515.4|8395.4|8515.49|8395.49|8515.39|8395.39|9
1653785850000|2022-05-29 00:57:30|8515.3|8395.3|8515.39|8395.39|8515.39|8395.39|8515.3|8395.3|5
1653785860000|2022-05-29 00:57:40|8515.49|8395.49|8514.74|8394.74|8515.49|8395.49|8514.74|8394.74|9
1653785870000|2022-05-29 00:57:50|8514.76|8394.76|8514.91|8394.91|8514.91|8394.91|8514.76|8394.76|9
1653785880000|2022-05-29 00:58:00|8514.89|8394.89|8514.59|8394.59|8515.01|8395.01|8514.57|8394.57|10
1653785890000|2022-05-29 00:58:10|8514.62|8394.62|8513.83|8393.83|8514.62|8394.62|8513.83|8393.83|7
1653785900000|2022-05-29 00:58:20|8513.59|8393.59|8513.06|8393.06|8513.59|8393.59|8513|8393|9
1653785910000|2022-05-29 00:58:30|8512.96|8392.96|8512.65|8392.65|8512.96|8392.96|8512.63|8392.63|8
1653785920000|2022-05-29 00:58:40|8512.64|8392.64|8512.47|8392.47|8512.64|8392.64|8512.45|8392.45|6
1653785930000|2022-05-29 00:58:50|8512.45|8392.45|8512.48|8392.48|8512.48|8392.48|8512.43|8392.43|4
1653785940000|2022-05-29 00:59:00|8512.39|8392.39|8512.34|8392.34|8512.39|8392.39|8512.21|8392.21|7
1653785950000|2022-05-29 00:59:10|8512.21|8392.21|8512.34|8392.34|8512.55|8392.55|8512.21|8392.21|8
1653785960000|2022-05-29 00:59:20|8512.2|8392.2|8512.97|8392.97|8512.97|8392.97|8512.2|8392.2|6
1653785970000|2022-05-29 00:59:30|8512.9|8392.9|8510.91|8390.91|8512.99|8392.99|8510.91|8390.91|9
1653785980000|2022-05-29 00:59:40|8510.93|8390.93|8509.4|8389.4|8510.93|8390.93|8509.4|8389.4|10
1653785990000|2022-05-29 00:59:50|8509.39|8389.39|8509.16|8389.16|8509.39|8389.39|8509.02|8389.02|10
1653786000000|2022-05-29 01:00:00|8509.1|8389.1|8508.62|8388.62|8509.1|8389.1|8507.71|8387.71|10
1653786010000|2022-05-29 01:00:10|8508.54|8388.54|8507.4|8387.4|8508.54|8388.54|8507.27|8387.27|10
1653786020000|2022-05-29 01:00:20|8507.26|8387.26|8507.2|8387.2|8507.38|8387.38|8507.16|8387.16|10
1653786030000|2022-05-29 01:00:30|8507.08|8387.08|8505.88|8385.88|8507.08|8387.08|8505.88|8385.88|10
1653786040000|2022-05-29 01:00:40|8505.85|8385.85|8504.71|8384.71|8505.85|8385.85|8504.71|8384.71|9
1653786050000|2022-05-29 01:00:50|8504.81|8384.81|8504.37|8384.37|8504.84|8384.84|8504.37|8384.37|10
1653786060000|2022-05-29 01:01:00|8504.4|8384.4|8504.66|8384.66|8504.66|8384.66|8504.24|8384.24|9
1653786070000|2022-05-29 01:01:10|8504.52|8384.52|8501.19|8381.19|8504.52|8384.52|8501.19|8381.19|10
1653786080000|2022-05-29 01:01:20|8500.81|8380.81|8499|8379|8500.81|8380.81|8499|8379|10
1653786090000|2022-05-29 01:01:30|8498.93|8378.93|8497.9|8377.9|8498.93|8378.93|8497.9|8377.9|10
1653786100000|2022-05-29 01:01:40|8497.97|8377.97|8493.83|8373.83|8497.97|8377.97|8493.83|8373.83|10
1653786110000|2022-05-29 01:01:50|8493.45|8373.45|8492.73|8372.73|8493.45|8373.45|8492.55|8372.55|10
1653786120000|2022-05-29 01:02:00|8492.6|8372.6|8491.69|8371.69|8492.87|8372.87|8491.69|8371.69|9
1653786130000|2022-05-29 01:02:10|8491.33|8371.33|8493.51|8373.51|8493.51|8373.51|8491.28|8371.28|9
1653786140000|2022-05-29 01:02:20|8493.42|8373.42|8494.04|8374.04|8494.14|8374.14|8493.42|8373.42|10
1653786150000|2022-05-29 01:02:30|8493.77|8373.77|8491.24|8371.24|8493.77|8373.77|8491.24|8371.24|10
1653786160000|2022-05-29 01:02:40|8491.36|8371.36|8491.62|8371.62|8491.78|8371.78|8491.36|8371.36|10
1653786170000|2022-05-29 01:02:50|8491.61|8371.61|8491.02|8371.02|8491.61|8371.61|8491.01|8371.01|10
1653786180000|2022-05-29 01:03:00|8491.05|8371.05|8490.94|8370.94|8491.16|8371.16|8490.94|8370.94|8
1653786190000|2022-05-29 01:03:10|8490.92|8370.92|8494.44|8374.44|8494.56|8374.56|8490.92|8370.92|10
1653786200000|2022-05-29 01:03:20|8494.45|8374.45|8495.79|8375.79|8495.84|8375.84|8494.45|8374.45|10
1653786210000|2022-05-29 01:03:30|8495.65|8375.65|8495.97|8375.97|8496.06|8376.06|8495.65|8375.65|10
1653786220000|2022-05-29 01:03:40|8495.88|8375.88|8494.7|8374.7|8495.88|8375.88|8494.7|8374.7|9
1653786230000|2022-05-29 01:03:50|8494.55|8374.55|8494.87|8374.87|8495|8375|8494.37|8374.37|10
1653786240000|2022-05-29 01:04:00|8494.75|8374.75|8494.71|8374.71|8494.79|8374.79|8494.68|8374.68|8
1653786250000|2022-05-29 01:04:10|8494.15|8374.15|8492.93|8372.93|8494.15|8374.15|8492.92|8372.92|10
1653786260000|2022-05-29 01:04:20|8493|8373|8493.23|8373.23|8493.26|8373.26|8493|8373|8
1653786270000|2022-05-29 01:04:30|8493.24|8373.24|8492.97|8372.97|8493.24|8373.24|8492.97|8372.97|8
1653786280000|2022-05-29 01:04:40|8492.76|8372.76|8493.58|8373.58|8493.58|8373.58|8492.74|8372.74|10
1653786290000|2022-05-29 01:04:50|8493.61|8373.61|8493.32|8373.32|8493.61|8373.61|8493.25|8373.25|6
1653786300000|2022-05-29 01:05:00|8493.41|8373.41|8493.72|8373.72|8493.72|8373.72|8493.34|8373.34|8
1653786310000|2022-05-29 01:05:10|8493.96|8373.96|8494.26|8374.26|8494.26|8374.26|8493.91|8373.91|10
1653786320000|2022-05-29 01:05:20|8494.22|8374.22|8493.16|8373.16|8494.22|8374.22|8493.08|8373.08|10
1653786330000|2022-05-29 01:05:30|8493.24|8373.24|8493.71|8373.71|8493.71|8373.71|8493.24|8373.24|10
1653786340000|2022-05-29 01:05:40|8493.7|8373.7|8493.79|8373.79|8493.83|8373.83|8493.56|8373.56|9
1653786350000|2022-05-29 01:05:50|8493.85|8373.85|8494.05|8374.05|8494.16|8374.16|8493.37|8373.37|9
1653786360000|2022-05-29 01:06:00|8494.02|8374.02|8495.6|8375.6|8495.6|8375.6|8494|8374|9
1653786370000|2022-05-29 01:06:10|8495.7|8375.7|8495.99|8375.99|8495.99|8375.99|8495.7|8375.7|10
1653786380000|2022-05-29 01:06:20|8496.02|8376.02|8495.55|8375.55|8496.33|8376.33|8495.55|8375.55|9
1653786390000|2022-05-29 01:06:30|8495.51|8375.51|8494.18|8374.18|8495.51|8375.51|8494.18|8374.18|10
1653786400000|2022-05-29 01:06:40|8494.12|8374.12|8493.95|8373.95|8494.32|8374.32|8493.86|8373.86|10
1653786410000|2022-05-29 01:06:50|8493.94|8373.94|8493.8|8373.8|8493.99|8373.99|8493.8|8373.8|6
1653786420000|2022-05-29 01:07:00|8493.86|8373.86|8493.28|8373.28|8493.92|8373.92|8493.22|8373.22|10
1653786430000|2022-05-29 01:07:10|8493.25|8373.25|8492.67|8372.67|8493.25|8373.25|8492.67|8372.67|7
1653786440000|2022-05-29 01:07:20|8492.69|8372.69|8492.35|8372.35|8492.71|8372.71|8492.35|8372.35|7
1653786450000|2022-05-29 01:07:30|8492.33|8372.33|8492.68|8372.68|8492.68|8372.68|8492.24|8372.24|8
1653786460000|2022-05-29 01:07:40|8493.43|8373.43|8496.58|8376.58|8496.59|8376.59|8493.43|8373.43|10
1653786470000|2022-05-29 01:07:50|8496.9|8376.9|8497.83|8377.83|8498.04|8378.04|8496.9|8376.9|10
1653786480000|2022-05-29 01:08:00|8497.76|8377.76|8498.21|8378.21|8498.21|8378.21|8497.46|8377.46|10
1653786490000|2022-05-29 01:08:10|8498.23|8378.23|8498.95|8378.95|8498.97|8378.97|8498.22|8378.22|9
1653786500000|2022-05-29 01:08:20|8499.21|8379.21|8498.6|8378.6|8499.21|8379.21|8498.57|8378.57|9
1653786510000|2022-05-29 01:08:30|8498.1|8378.1|8497.65|8377.65|8498.1|8378.1|8497.5|8377.5|10
1653786520000|2022-05-29 01:08:40|8497.59|8377.59|8497.52|8377.52|8497.69|8377.69|8497.22|8377.22|10
1653786530000|2022-05-29 01:08:50|8497.61|8377.61|8497.36|8377.36|8497.7|8377.7|8497.36|8377.36|8
1653786540000|2022-05-29 01:09:00|8497.35|8377.35|8497.98|8377.98|8497.98|8377.98|8497.35|8377.35|9
1653786550000|2022-05-29 01:09:10|8498.11|8378.11|8501.06|8381.06|8501.06|8381.06|8498.11|8378.11|10
1653786560000|2022-05-29 01:09:20|8501.14|8381.14|8501.56|8381.56|8501.6|8381.6|8501.14|8381.14|10
1653786570000|2022-05-29 01:09:30|8501.66|8381.66|8502.42|8382.42|8502.42|8382.42|8501.66|8381.66|8
1653786580000|2022-05-29 01:09:40|8502.48|8382.48|8502.54|8382.54|8502.62|8382.62|8502.44|8382.44|10
1653786590000|2022-05-29 01:09:50|8502.57|8382.57|8502.65|8382.65|8502.65|8382.65|8502.38|8382.38|8
1653786600000|2022-05-29 01:10:00|8502.84|8382.84|8503.27|8383.27|8503.32|8383.32|8502.84|8382.84|10
1653786610000|2022-05-29 01:10:10|8503.26|8383.26|8505.38|8385.38|8505.38|8385.38|8503.26|8383.26|10
1653786620000|2022-05-29 01:10:20|8505.39|8385.39|8505.26|8385.26|8505.96|8385.96|8505.26|8385.26|10
1653786630000|2022-05-29 01:10:30|8504.92|8384.92|8503.66|8383.66|8504.92|8384.92|8503.66|8383.66|10
1653786640000|2022-05-29 01:10:40|8503.63|8383.63|8503.5|8383.5|8503.68|8383.68|8503.43|8383.43|9
1653786650000|2022-05-29 01:10:50|8503.44|8383.44|8504.28|8384.28|8504.39|8384.39|8503.44|8383.44|8
1653786660000|2022-05-29 01:11:00|8504.21|8384.21|8504.49|8384.49|8504.49|8384.49|8504|8384|9
1653786670000|2022-05-29 01:11:10|8504.68|8384.68|8506.28|8386.28|8506.28|8386.28|8504.68|8384.68|10
1653786680000|2022-05-29 01:11:20|8506.44|8386.44|8507.02|8387.02|8507.22|8387.22|8506.44|8386.44|9
1653786690000|2022-05-29 01:11:30|8507.07|8387.07|8506.78|8386.78|8507.07|8387.07|8506.68|8386.68|10
1653786700000|2022-05-29 01:11:40|8506.85|8386.85|8506.73|8386.73|8507.08|8387.08|8506.47|8386.47|9
1653786710000|2022-05-29 01:11:50|8506.88|8386.88|8506.55|8386.55|8506.88|8386.88|8506.55|8386.55|9
1653786720000|2022-05-29 01:12:00|8506.59|8386.59|8505.91|8385.91|8506.59|8386.59|8505.91|8385.91|9
1653786730000|2022-05-29 01:12:10|8505.84|8385.84|8506.13|8386.13|8506.18|8386.18|8505.84|8385.84|8
1653786740000|2022-05-29 01:12:20|8506.19|8386.19|8506.14|8386.14|8506.19|8386.19|8505.84|8385.84|10
1653786750000|2022-05-29 01:12:30|8506.1|8386.1|8505.88|8385.88|8506.13|8386.13|8505.86|8385.86|10
1653786760000|2022-05-29 01:12:40|8505.9|8385.9|8506.34|8386.34|8506.34|8386.34|8505.87|8385.87|10
1653786770000|2022-05-29 01:12:50|8506.36|8386.36|8506.29|8386.29|8506.46|8386.46|8506.29|8386.29|8
1653786780000|2022-05-29 01:13:00|8506.3|8386.3|8506.18|8386.18|8506.34|8386.34|8506.12|8386.12|8
1653786790000|2022-05-29 01:13:10|8506.17|8386.17|8506.34|8386.34|8506.34|8386.34|8506.17|8386.17|8
1653786800000|2022-05-29 01:13:20|8506.31|8386.31|8506.41|8386.41|8506.41|8386.41|8506.28|8386.28|9
1653786810000|2022-05-29 01:13:30|8506.45|8386.45|8506.37|8386.37|8506.55|8386.55|8506.32|8386.32|8
1653786820000|2022-05-29 01:13:40|8506.25|8386.25|8505.72|8385.72|8506.36|8386.36|8505.72|8385.72|8
1653786830000|2022-05-29 01:13:50|8505.27|8385.27|8505.3|8385.3|8505.31|8385.31|8505.27|8385.27|6
1653786840000|2022-05-29 01:14:00|8505.28|8385.28|8505.12|8385.12|8505.28|8385.28|8505.09|8385.09|10
1653786850000|2022-05-29 01:14:10|8505.15|8385.15|8505.45|8385.45|8505.45|8385.45|8505.15|8385.15|8
1653786860000|2022-05-29 01:14:20|8505.48|8385.48|8505.59|8385.59|8505.6|8385.6|8505.46|8385.46|6
1653786870000|2022-05-29 01:14:30|8505.58|8385.58|8505.83|8385.83|8505.85|8385.85|8505.58|8385.58|9
1653786880000|2022-05-29 01:14:40|8505.82|8385.82|8500.15|8380.15|8505.85|8385.85|8500.15|8380.15|10
1653786890000|2022-05-29 01:14:50|8499.61|8379.61|8496.89|8376.89|8499.61|8379.61|8496.89|8376.89|10
1653786900000|2022-05-29 01:15:00|8496.81|8376.81|8497.24|8377.24|8497.25|8377.25|8496.6|8376.6|10
1653786910000|2022-05-29 01:15:10|8497.65|8377.65|8499.17|8379.17|8499.17|8379.17|8497.65|8377.65|10
1653786920000|2022-05-29 01:15:20|8499.19|8379.19|8499.75|8379.75|8499.91|8379.91|8499.19|8379.19|9
1653786930000|2022-05-29 01:15:30|8499.58|8379.58|8500.23|8380.23|8500.23|8380.23|8499.43|8379.43|10
1653786940000|2022-05-29 01:15:40|8500.19|8380.19|8499.71|8379.71|8500.19|8380.19|8499.71|8379.71|8
1653786950000|2022-05-29 01:15:50|8499.7|8379.7|8499.17|8379.17|8499.7|8379.7|8499.17|8379.17|9
1653786960000|2022-05-29 01:16:00|8499.2|8379.2|8499.44|8379.44|8499.44|8379.44|8499.2|8379.2|7
1653786970000|2022-05-29 01:16:10|8499.5|8379.5|8499.91|8379.91|8499.91|8379.91|8499.43|8379.43|9
1653786980000|2022-05-29 01:16:20|8499.93|8379.93|8500.43|8380.43|8500.43|8380.43|8499.93|8379.93|7
1653786990000|2022-05-29 01:16:30|8500.48|8380.48|8500.09|8380.09|8500.53|8380.53|8499.95|8379.95|9
1653787000000|2022-05-29 01:16:40|8500.22|8380.22|8499.86|8379.86|8500.3|8380.3|8499.86|8379.86|8
1653787010000|2022-05-29 01:16:50|8499.81|8379.81|8498.73|8378.73|8499.81|8379.81|8498.73|8378.73|9
1653787020000|2022-05-29 01:17:00|8498.49|8378.49|8498.81|8378.81|8498.81|8378.81|8498.49|8378.49|10
1653787030000|2022-05-29 01:17:10|8498.86|8378.86|8498.85|8378.85|8498.86|8378.86|8498.61|8378.61|9
1653787040000|2022-05-29 01:17:20|8498.87|8378.87|8499.1|8379.1|8499.1|8379.1|8498.85|8378.85|6
1653787050000|2022-05-29 01:17:30|8499.2|8379.2|8500|8380|8500|8380|8499.2|8379.2|10
1653787060000|2022-05-29 01:17:40|8500.01|8380.01|8501|8381|8501.1|8381.1|8499.87|8379.87|9
1653787070000|2022-05-29 01:17:50|8501.02|8381.02|8504.54|8384.54|8504.54|8384.54|8500.98|8380.98|8
1653787080000|2022-05-29 01:18:00|8504.62|8384.62|8505.06|8385.06|8505.08|8385.08|8504.62|8384.62|9
1653787090000|2022-05-29 01:18:10|8504.9|8384.9|8506.74|8386.74|8506.74|8386.74|8504.9|8384.9|10
1653787100000|2022-05-29 01:18:20|8506.85|8386.85|8507.06|8387.06|8507.12|8387.12|8506.85|8386.85|10
1653787110000|2022-05-29 01:18:30|8507.08|8387.08|8507.4|8387.4|8507.43|8387.43|8507.08|8387.08|8
1653787120000|2022-05-29 01:18:40|8507.45|8387.45|8507.48|8387.48|8507.48|8387.48|8507.32|8387.32|6
1653787130000|2022-05-29 01:18:50|8507.74|8387.74|8509.66|8389.66|8509.66|8389.66|8507.74|8387.74|9
1653787140000|2022-05-29 01:19:00|8510.09|8390.09|8510.87|8390.87|8510.9|8390.9|8510.08|8390.08|9
1653787150000|2022-05-29 01:19:10|8511.02|8391.02|8511.47|8391.47|8511.64|8391.64|8511.02|8391.02|6
1653787160000|2022-05-29 01:19:20|8511.5|8391.5|8511.85|8391.85|8511.85|8391.85|8511.4|8391.4|8
1653787170000|2022-05-29 01:19:30|8511.87|8391.87|8512.46|8392.46|8512.51|8392.51|8511.87|8391.87|10
1653787180000|2022-05-29 01:19:40|8512.52|8392.52|8513.01|8393.01|8513.13|8393.13|8512.39|8392.39|10
1653787190000|2022-05-29 01:19:50|8512.95|8392.95|8512.98|8392.98|8513.05|8393.05|8512.89|8392.89|8
1653787200000|2022-05-29 01:20:00|8512.89|8392.89|8512.86|8392.86|8512.89|8392.89|8511.86|8391.86|9
1653787210000|2022-05-29 01:20:10|8513|8393|8513.47|8393.47|8513.47|8393.47|8513|8393|7
1653787220000|2022-05-29 01:20:20|8513.62|8393.62|8514.32|8394.32|8514.33|8394.33|8513.62|8393.62|8
1653787230000|2022-05-29 01:20:30|8514.33|8394.33|8515.2|8395.2|8515.2|8395.2|8514.33|8394.33|9
1653787240000|2022-05-29 01:20:40|8515.76|8395.76|8516.84|8396.84|8516.84|8396.84|8515.76|8395.76|9
1653787250000|2022-05-29 01:20:50|8517.29|8397.29|8517.27|8397.27|8517.85|8397.85|8517.2|8397.2|9
1653787260000|2022-05-29 01:21:00|8517.13|8397.13|8515.49|8395.49|8517.13|8397.13|8515.49|8395.49|9
1653787270000|2022-05-29 01:21:10|8515.55|8395.55|8515.59|8395.59|8515.62|8395.62|8515.49|8395.49|7
1653787280000|2022-05-29 01:21:20|8515.49|8395.49|8514.5|8394.5|8515.49|8395.49|8514.5|8394.5|8
1653787290000|2022-05-29 01:21:30|8514.44|8394.44|8514.33|8394.33|8514.44|8394.44|8514.29|8394.29|9
1653787300000|2022-05-29 01:21:40|8514.36|8394.36|8514.16|8394.16|8514.36|8394.36|8514.15|8394.15|10
1653787310000|2022-05-29 01:21:50|8514.27|8394.27|8514.4|8394.4|8514.44|8394.44|8514.27|8394.27|7
1653787320000|2022-05-29 01:22:00|8514.19|8394.19|8514.1|8394.1|8514.26|8394.26|8514.1|8394.1|7
1653787330000|2022-05-29 01:22:10|8514.14|8394.14|8516.42|8396.42|8516.42|8396.42|8514.14|8394.14|10
1653787340000|2022-05-29 01:22:20|8515.49|8395.49|8515.42|8395.42|8515.61|8395.61|8515.42|8395.42|7
1653787350000|2022-05-29 01:22:30|8515.41|8395.41|8516.27|8396.27|8516.29|8396.29|8515.33|8395.33|10
1653787360000|2022-05-29 01:22:40|8516.38|8396.38|8516.86|8396.86|8516.89|8396.89|8516.38|8396.38|8
1653787370000|2022-05-29 01:22:50|8516.88|8396.88|8516.81|8396.81|8516.88|8396.88|8516.66|8396.66|10
1653787380000|2022-05-29 01:23:00|8516.76|8396.76|8515.45|8395.45|8516.76|8396.76|8515.45|8395.45|9
1653787390000|2022-05-29 01:23:10|8513.83|8393.83|8511.47|8391.47|8513.83|8393.83|8511.47|8391.47|10
1653787400000|2022-05-29 01:23:20|8511.35|8391.35|8510.57|8390.57|8511.35|8391.35|8510.57|8390.57|10
1653787410000|2022-05-29 01:23:30|8510.39|8390.39|8508.45|8388.45|8510.43|8390.43|8508.45|8388.45|9
1653787420000|2022-05-29 01:23:40|8508.57|8388.57|8508.38|8388.38|8508.59|8388.59|8508.38|8388.38|8
1653787430000|2022-05-29 01:23:50|8508.28|8388.28|8508.13|8388.13|8508.3|8388.3|8508.01|8388.01|7
1653787440000|2022-05-29 01:24:00|8508.12|8388.12|8507.44|8387.44|8508.29|8388.29|8507.35|8387.35|10
1653787450000|2022-05-29 01:24:10|8507.45|8387.45|8506.38|8386.38|8507.46|8387.46|8506.38|8386.38|10
1653787460000|2022-05-29 01:24:20|8505.83|8385.83|8504.91|8384.91|8505.92|8385.92|8504.91|8384.91|7
1653787470000|2022-05-29 01:24:30|8504.88|8384.88|8502.83|8382.83|8504.88|8384.88|8502.36|8382.36|10
1653787480000|2022-05-29 01:24:40|8504.8|8384.8|8507.34|8387.34|8507.34|8387.34|8504.8|8384.8|10
1653787490000|2022-05-29 01:24:50|8507.9|8387.9|8509.04|8389.04|8509.04|8389.04|8507.9|8387.9|10
1653787500000|2022-05-29 01:25:00|8509.32|8389.32|8510.05|8390.05|8510.05|8390.05|8509.32|8389.32|8
1653787510000|2022-05-29 01:25:10|8510.09|8390.09|8508.4|8388.4|8510.09|8390.09|8508.4|8388.4|10
1653787520000|2022-05-29 01:25:20|8508.11|8388.11|8507.92|8387.92|8508.11|8388.11|8507.92|8387.92|8
1653787530000|2022-05-29 01:25:30|8507.75|8387.75|8507.48|8387.48|8507.75|8387.75|8507.48|8387.48|6
1653787540000|2022-05-29 01:25:40|8507.5|8387.5|8506.6|8386.6|8507.5|8387.5|8506.6|8386.6|7
1653787550000|2022-05-29 01:25:50|8506.5|8386.5|8505.41|8385.41|8506.5|8386.5|8505.41|8385.41|8
1653787560000|2022-05-29 01:26:00|8505.16|8385.16|8504.32|8384.32|8505.16|8385.16|8504.32|8384.32|9
1653787570000|2022-05-29 01:26:10|8504.17|8384.17|8504.41|8384.41|8504.41|8384.41|8504.09|8384.09|7
1653787580000|2022-05-29 01:26:20|8504.21|8384.21|8503.62|8383.62|8504.21|8384.21|8503.55|8383.55|9
1653787590000|2022-05-29 01:26:30|8503.65|8383.65|8504.02|8384.02|8504.02|8384.02|8503.37|8383.37|9
1653787600000|2022-05-29 01:26:40|8504.04|8384.04|8504.43|8384.43|8504.96|8384.96|8504.04|8384.04|8
1653787610000|2022-05-29 01:26:50|8504.5|8384.5|8504.64|8384.64|8504.64|8384.64|8504.19|8384.19|10
1653787620000|2022-05-29 01:27:00|8504.75|8384.75|8505.47|8385.47|8505.47|8385.47|8504.75|8384.75|9
1653787630000|2022-05-29 01:27:10|8505.53|8385.53|8504.19|8384.19|8505.53|8385.53|8504.19|8384.19|6
1653787640000|2022-05-29 01:27:20|8504.24|8384.24|8504.35|8384.35|8504.37|8384.37|8504.24|8384.24|8
1653787650000|2022-05-29 01:27:30|8504.32|8384.32|8503.5|8383.5|8504.4|8384.4|8503.47|8383.47|10
1653787660000|2022-05-29 01:27:40|8503.48|8383.48|8503.49|8383.49|8503.67|8383.67|8503.48|8383.48|9
1653787670000|2022-05-29 01:27:50|8503.34|8383.34|8501.64|8381.64|8503.36|8383.36|8501.64|8381.64|10
1653787680000|2022-05-29 01:28:00|8501.61|8381.61|8500.29|8380.29|8501.61|8381.61|8499.7|8379.7|10
1653787690000|2022-05-29 01:28:10|8500.26|8380.26|8499.8|8379.8|8500.26|8380.26|8499.77|8379.77|9
1653787700000|2022-05-29 01:28:20|8499.81|8379.81|8493.33|8373.33|8499.81|8379.81|8493.33|8373.33|10
1653787710000|2022-05-29 01:28:30|8492.93|8372.93|8491.05|8371.05|8492.93|8372.93|8491.04|8371.04|10
1653787720000|2022-05-29 01:28:40|8491.48|8371.48|8491.88|8371.88|8491.97|8371.97|8491.26|8371.26|10
1653787730000|2022-05-29 01:28:50|8492.07|8372.07|8492.37|8372.37|8492.54|8372.54|8491.92|8371.92|10
1653787740000|2022-05-29 01:29:00|8492.2|8372.2|8490.7|8370.7|8492.2|8372.2|8490.7|8370.7|9
1653787750000|2022-05-29 01:29:10|8490.34|8370.34|8488.09|8368.09|8490.34|8370.34|8488.09|8368.09|10
1653787760000|2022-05-29 01:29:20|8488.1|8368.1|8488.46|8368.46|8488.48|8368.48|8487.83|8367.83|10
1653787770000|2022-05-29 01:29:30|8488.34|8368.34|8487.77|8367.77|8488.34|8368.34|8487.69|8367.69|10
1653787780000|2022-05-29 01:29:40|8487.06|8367.06|8486.38|8366.38|8487.06|8367.06|8486.38|8366.38|10
1653787790000|2022-05-29 01:29:50|8486.4|8366.4|8484.51|8364.51|8486.4|8366.4|8484.51|8364.51|9
1653787800000|2022-05-29 01:30:00|8483.73|8363.73|8481.26|8361.26|8483.73|8363.73|8481.26|8361.26|10
1653787810000|2022-05-29 01:30:10|8480.9|8360.9|8479.99|8359.99|8480.9|8360.9|8479.99|8359.99|10
1653787820000|2022-05-29 01:30:20|8479.69|8359.69|8479.98|8359.98|8479.98|8359.98|8478.64|8358.64|10
1653787830000|2022-05-29 01:30:30|8480.1|8360.1|8480.34|8360.34|8480.96|8360.96|8480.1|8360.1|10
1653787840000|2022-05-29 01:30:40|8480.11|8360.11|8475.26|8355.26|8480.11|8360.11|8475.26|8355.26|9
1653787850000|2022-05-29 01:30:50|8474.89|8354.89|8473.67|8353.67|8474.89|8354.89|8473.4|8353.4|10
1653787860000|2022-05-29 01:31:00|8474.02|8354.02|8471.74|8351.74|8474.02|8354.02|8471.47|8351.47|10
1653787870000|2022-05-29 01:31:10|8471.79|8351.79|8472.24|8352.24|8472.24|8352.24|8471.47|8351.47|10
1653787880000|2022-05-29 01:31:20|8472.14|8352.14|8470.54|8350.54|8472.16|8352.16|8470.54|8350.54|9
1653787890000|2022-05-29 01:31:30|8470.39|8350.39|8469.5|8349.5|8470.39|8350.39|8469.49|8349.49|10
1653787900000|2022-05-29 01:31:40|8469.42|8349.42|8467.32|8347.32|8469.45|8349.45|8467.32|8347.32|9
1653787910000|2022-05-29 01:31:50|8467.16|8347.16|8465.09|8345.09|8467.37|8347.37|8465.09|8345.09|10
1653787920000|2022-05-29 01:32:00|8464.86|8344.86|8463.76|8343.76|8464.86|8344.86|8463.67|8343.67|9
1653787930000|2022-05-29 01:32:10|8463.6|8343.6|8460.7|8340.7|8463.71|8343.71|8460.57|8340.57|10
1653787940000|2022-05-29 01:32:20|8459.6|8339.6|8460.19|8340.19|8460.19|8340.19|8459.05|8339.05|10
1653787950000|2022-05-29 01:32:30|8460.46|8340.46|8460.56|8340.56|8461.21|8341.21|8460.46|8340.46|9
1653787960000|2022-05-29 01:32:40|8459.77|8339.77|8459.1|8339.1|8460.07|8340.07|8459.1|8339.1|10
1653787970000|2022-05-29 01:32:50|8458.32|8338.32|8457.12|8337.12|8458.32|8338.32|8457.12|8337.12|10
1653787980000|2022-05-29 01:33:00|8457.06|8337.06|8456.68|8336.68|8457.06|8337.06|8456.68|8336.68|9
1653787990000|2022-05-29 01:33:10|8456.7|8336.7|8455.83|8335.83|8456.87|8336.87|8455.83|8335.83|10
1653788000000|2022-05-29 01:33:20|8455.53|8335.53|8452.88|8332.88|8455.53|8335.53|8452.59|8332.59|10
1653788010000|2022-05-29 01:33:30|8452.97|8332.97|8452.26|8332.26|8452.97|8332.97|8452.09|8332.09|10
1653788020000|2022-05-29 01:33:40|8452.2|8332.2|8452.2|8332.2|8452.2|8332.2|8451.89|8331.89|8
1653788030000|2022-05-29 01:33:50|8452.05|8332.05|8452.41|8332.41|8452.65|8332.65|8452.05|8332.05|9
1653788040000|2022-05-29 01:34:00|8452.38|8332.38|8451.36|8331.36|8453.23|8333.23|8451.36|8331.36|9
1653788050000|2022-05-29 01:34:10|8451.13|8331.13|8448.8|8328.8|8451.13|8331.13|8448.72|8328.72|9
1653788060000|2022-05-29 01:34:20|8449.15|8329.15|8448.05|8328.05|8449.15|8329.15|8448.05|8328.05|10
1653788070000|2022-05-29 01:34:30|8448|8328|8449.29|8329.29|8449.29|8329.29|8447.83|8327.83|10
1653788080000|2022-05-29 01:34:40|8449.26|8329.26|8446.52|8326.52|8449.26|8329.26|8446.52|8326.52|10
1653788090000|2022-05-29 01:34:50|8442.92|8322.92|8441.87|8321.87|8442.92|8322.92|8441.79|8321.79|10
1653788100000|2022-05-29 01:35:00|8441.73|8321.73|8443.04|8323.04|8443.04|8323.04|8441.73|8321.73|10
1653788110000|2022-05-29 01:35:10|8443.3|8323.3|8445.72|8325.72|8445.72|8325.72|8443.3|8323.3|10
1653788120000|2022-05-29 01:35:20|8446.24|8326.24|8446.25|8326.25|8446.6|8326.6|8446.24|8326.24|10
1653788130000|2022-05-29 01:35:30|8446.33|8326.33|8446.55|8326.55|8446.55|8326.55|8445.98|8325.98|10
1653788140000|2022-05-29 01:35:40|8446.36|8326.36|8446.08|8326.08|8446.37|8326.37|8446.08|8326.08|10
1653788150000|2022-05-29 01:35:50|8446.16|8326.16|8447.1|8327.1|8447.1|8327.1|8446.16|8326.16|9
1653788160000|2022-05-29 01:36:00|8447.2|8327.2|8447.45|8327.45|8447.67|8327.67|8447.2|8327.2|9
1653788170000|2022-05-29 01:36:10|8447.41|8327.41|8447.87|8327.87|8447.87|8327.87|8447.39|8327.39|10
1653788180000|2022-05-29 01:36:20|8447.96|8327.96|8451.81|8331.81|8451.89|8331.89|8447.96|8327.96|10
1653788190000|2022-05-29 01:36:30|8452.02|8332.02|8452.09|8332.09|8452.09|8332.09|8450.88|8330.88|10
1653788200000|2022-05-29 01:36:40|8452.24|8332.24|8454.59|8334.59|8454.59|8334.59|8452.11|8332.11|9
1653788210000|2022-05-29 01:36:50|8455.27|8335.27|8456.29|8336.29|8456.36|8336.36|8455.26|8335.26|10
1653788220000|2022-05-29 01:37:00|8456.27|8336.27|8456.42|8336.42|8456.61|8336.61|8456.27|8336.27|10
1653788230000|2022-05-29 01:37:10|8456.26|8336.26|8457.27|8337.27|8457.45|8337.45|8456.26|8336.26|9
1653788240000|2022-05-29 01:37:20|8457.3|8337.3|8457.03|8337.03|8457.3|8337.3|8456.58|8336.58|10
1653788250000|2022-05-29 01:37:30|8457.18|8337.18|8455.4|8335.4|8457.49|8337.49|8455.4|8335.4|10
1653788260000|2022-05-29 01:37:40|8455.41|8335.41|8456.02|8336.02|8456.08|8336.08|8455.41|8335.41|10
1653788270000|2022-05-29 01:37:50|8455.97|8335.97|8456.84|8336.84|8457.09|8337.09|8455.97|8335.97|10
1653788280000|2022-05-29 01:38:00|8456.79|8336.79|8457.33|8337.33|8457.37|8337.37|8456.79|8336.79|9
1653788290000|2022-05-29 01:38:10|8457.23|8337.23|8456.78|8336.78|8457.23|8337.23|8456.71|8336.71|10
1653788300000|2022-05-29 01:38:20|8456.96|8336.96|8457.83|8337.83|8457.89|8337.89|8456.96|8336.96|9
1653788310000|2022-05-29 01:38:30|8458.03|8338.03|8463|8343|8463.18|8343.18|8458.03|8338.03|10
1653788320000|2022-05-29 01:38:40|8463.11|8343.11|8462.72|8342.72|8463.26|8343.26|8462.44|8342.44|9
1653788330000|2022-05-29 01:38:50|8462.56|8342.56|8463.09|8343.09|8463.11|8343.11|8462.56|8342.56|10
1653788340000|2022-05-29 01:39:00|8462.95|8342.95|8463.58|8343.58|8463.58|8343.58|8462.92|8342.92|9
1653788350000|2022-05-29 01:39:10|8463.86|8343.86|8464.39|8344.39|8464.39|8344.39|8463.86|8343.86|10
1653788360000|2022-05-29 01:39:20|8464.51|8344.51|8464.69|8344.69|8464.69|8344.69|8464.51|8344.51|10
1653788370000|2022-05-29 01:39:30|8464.51|8344.51|8464.82|8344.82|8464.82|8344.82|8464.38|8344.38|10
1653788380000|2022-05-29 01:39:40|8464.77|8344.77|8466.39|8346.39|8466.41|8346.41|8464.77|8344.77|10
1653788390000|2022-05-29 01:39:50|8466.48|8346.48|8467.8|8347.8|8467.8|8347.8|8466.48|8346.48|10
1653788400000|2022-05-29 01:40:00|8467.81|8347.81|8469.29|8349.29|8469.29|8349.29|8467.76|8347.76|10
1653788410000|2022-05-29 01:40:10|8469.32|8349.32|8469.52|8349.52|8469.81|8349.81|8469.32|8349.32|10
1653788420000|2022-05-29 01:40:20|8469.71|8349.71|8468.54|8348.54|8469.76|8349.76|8468.54|8348.54|9
1653788430000|2022-05-29 01:40:30|8468.08|8348.08|8465.27|8345.27|8468.08|8348.08|8465.27|8345.27|10
1653788440000|2022-05-29 01:40:40|8464.69|8344.69|8464.02|8344.02|8464.69|8344.69|8463.78|8343.78|10
1653788450000|2022-05-29 01:40:50|8464.06|8344.06|8464.84|8344.84|8464.84|8344.84|8464.06|8344.06|10
1653788460000|2022-05-29 01:41:00|8464.77|8344.77|8464.87|8344.87|8464.87|8344.87|8464.57|8344.57|10
1653788470000|2022-05-29 01:41:10|8465.27|8345.27|8464.68|8344.68|8465.27|8345.27|8464.63|8344.63|8
1653788480000|2022-05-29 01:41:20|8464.59|8344.59|8464.86|8344.86|8464.86|8344.86|8464.51|8344.51|8
1653788490000|2022-05-29 01:41:30|8464.78|8344.78|8465.27|8345.27|8465.27|8345.27|8464.78|8344.78|6
1653788500000|2022-05-29 01:41:40|8465.24|8345.24|8464.81|8344.81|8465.24|8345.24|8464.81|8344.81|5
1653788510000|2022-05-29 01:41:50|8464.76|8344.76|8464.58|8344.58|8464.76|8344.76|8464.44|8344.44|9
1653788520000|2022-05-29 01:42:00|8464.61|8344.61|8464.36|8344.36|8464.62|8344.62|8464.36|8344.36|8
1653788530000|2022-05-29 01:42:10|8464.18|8344.18|8465.95|8345.95|8465.95|8345.95|8463.97|8343.97|9
1653788540000|2022-05-29 01:42:20|8466.48|8346.48|8466.95|8346.95|8467.18|8347.18|8466.48|8346.48|10
1653788550000|2022-05-29 01:42:30|8466.97|8346.97|8466.93|8346.93|8467.11|8347.11|8466.84|8346.84|9
1653788560000|2022-05-29 01:42:40|8466.87|8346.87|8468.82|8348.82|8468.82|8348.82|8466.87|8346.87|10
1653788570000|2022-05-29 01:42:50|8468.91|8348.91|8469.25|8349.25|8469.25|8349.25|8468.88|8348.88|8
1653788580000|2022-05-29 01:43:00|8469.29|8349.29|8464.62|8344.62|8469.84|8349.84|8464.62|8344.62|10
1653788590000|2022-05-29 01:43:10|8462.87|8342.87|8454.26|8334.26|8462.87|8342.87|8454.26|8334.26|10
1653788600000|2022-05-29 01:43:20|8453.97|8333.97|8452.78|8332.78|8453.99|8333.99|8452.4|8332.4|10
1653788610000|2022-05-29 01:43:30|8452.92|8332.92|8450.58|8330.58|8452.92|8332.92|8450.58|8330.58|10
1653788620000|2022-05-29 01:43:40|8450.59|8330.59|8449.81|8329.81|8450.71|8330.71|8449.74|8329.74|10
1653788630000|2022-05-29 01:43:50|8450.06|8330.06|8450.91|8330.91|8450.91|8330.91|8449.92|8329.92|10
1653788640000|2022-05-29 01:44:00|8450.89|8330.89|8450.37|8330.37|8450.89|8330.89|8450.37|8330.37|10
1653788650000|2022-05-29 01:44:10|8450.19|8330.19|8450.26|8330.26|8450.26|8330.26|8449.89|8329.89|10
1653788660000|2022-05-29 01:44:20|8450.01|8330.01|8450.56|8330.56|8450.56|8330.56|8450.01|8330.01|10
1653788670000|2022-05-29 01:44:30|8450.83|8330.83|8451.7|8331.7|8451.74|8331.74|8450.83|8330.83|10
1653788680000|2022-05-29 01:44:40|8451.65|8331.65|8450.87|8330.87|8452.05|8332.05|8450.58|8330.58|10
1653788690000|2022-05-29 01:44:50|8450.82|8330.82|8448.93|8328.93|8450.82|8330.82|8448.62|8328.62|10
1653788700000|2022-05-29 01:45:00|8448.77|8328.77|8448.07|8328.07|8448.86|8328.86|8448.07|8328.07|10
1653788710000|2022-05-29 01:45:10|8448.26|8328.26|8449.03|8329.03|8449.04|8329.04|8447.92|8327.92|9
1653788720000|2022-05-29 01:45:20|8449.09|8329.09|8450.97|8330.97|8450.97|8330.97|8449.03|8329.03|9
1653788730000|2022-05-29 01:45:30|8451.04|8331.04|8453.5|8333.5|8453.88|8333.88|8451.04|8331.04|10
1653788740000|2022-05-29 01:45:40|8453.72|8333.72|8453.88|8333.88|8454.26|8334.26|8453.68|8333.68|10
1653788750000|2022-05-29 01:45:50|8454.34|8334.34|8456.17|8336.17|8456.17|8336.17|8454.2|8334.2|10
1653788760000|2022-05-29 01:46:00|8456.64|8336.64|8457.36|8337.36|8457.36|8337.36|8456.64|8336.64|8
1653788770000|2022-05-29 01:46:10|8457.55|8337.55|8457.85|8337.85|8457.87|8337.87|8457.55|8337.55|4
1653788780000|2022-05-29 01:46:20|8457.72|8337.72|8457.14|8337.14|8457.72|8337.72|8457.11|8337.11|9
1653788790000|2022-05-29 01:46:30|8456.8|8336.8|8456.14|8336.14|8456.8|8336.8|8456.12|8336.12|9
1653788800000|2022-05-29 01:46:40|8456.04|8336.04|8455.6|8335.6|8456.04|8336.04|8455.56|8335.56|9
1653788810000|2022-05-29 01:46:50|8455.54|8335.54|8455.9|8335.9|8455.97|8335.97|8455.54|8335.54|9
1653788820000|2022-05-29 01:47:00|8455.88|8335.88|8456.07|8336.07|8456.07|8336.07|8455.57|8335.57|7
1653788830000|2022-05-29 01:47:10|8456.33|8336.33|8456.29|8336.29|8456.45|8336.45|8456.17|8336.17|10
1653788840000|2022-05-29 01:47:20|8456.65|8336.65|8456.95|8336.95|8456.95|8336.95|8456.43|8336.43|10
1653788850000|2022-05-29 01:47:30|8457.07|8337.07|8456.95|8336.95|8457.07|8337.07|8456.95|8336.95|5
1653788860000|2022-05-29 01:47:40|8457|8337|8456.94|8336.94|8457.05|8337.05|8456.94|8336.94|7
1653788870000|2022-05-29 01:47:50|8456.97|8336.97|8456.68|8336.68|8457.05|8337.05|8456.68|8336.68|7
1653788880000|2022-05-29 01:48:00|8456.69|8336.69|8456.22|8336.22|8456.76|8336.76|8456.22|8336.22|10
1653788890000|2022-05-29 01:48:10|8456.23|8336.23|8456.42|8336.42|8456.42|8336.42|8456.2|8336.2|7
1653788900000|2022-05-29 01:48:20|8456.45|8336.45|8453.65|8333.65|8456.62|8336.62|8453.62|8333.62|10
1653788910000|2022-05-29 01:48:30|8453.52|8333.52|8452.47|8332.47|8453.52|8333.52|8452.47|8332.47|8
1653788920000|2022-05-29 01:48:40|8452.46|8332.46|8451.69|8331.69|8452.46|8332.46|8451.62|8331.62|10
1653788930000|2022-05-29 01:48:50|8451.15|8331.15|8450.73|8330.73|8451.15|8331.15|8450.71|8330.71|7
1653788940000|2022-05-29 01:49:00|8450.66|8330.66|8448.75|8328.75|8450.66|8330.66|8448.75|8328.75|10
1653788950000|2022-05-29 01:49:10|8448.84|8328.84|8448.9|8328.9|8448.98|8328.98|8448.84|8328.84|8
1653788960000|2022-05-29 01:49:20|8449.24|8329.24|8449.22|8329.22|8449.32|8329.32|8449.16|8329.16|7
1653788970000|2022-05-29 01:49:30|8449.14|8329.14|8449.42|8329.42|8449.49|8329.49|8449.14|8329.14|7
1653788980000|2022-05-29 01:49:40|8449.45|8329.45|8450.17|8330.17|8450.17|8330.17|8449.45|8329.45|8
1653788990000|2022-05-29 01:49:50|8450.51|8330.51|8451.09|8331.09|8451.09|8331.09|8450.51|8330.51|9
1653789000000|2022-05-29 01:50:00|8451.13|8331.13|8452.7|8332.7|8452.7|8332.7|8451.13|8331.13|9
1653789010000|2022-05-29 01:50:10|8452.56|8332.56|8452.49|8332.49|8452.68|8332.68|8452.49|8332.49|9
1653789020000|2022-05-29 01:50:20|8452.32|8332.32|8451.42|8331.42|8452.32|8332.32|8451.42|8331.42|9
1653789030000|2022-05-29 01:50:30|8451.35|8331.35|8451.11|8331.11|8451.35|8331.35|8451.11|8331.11|8
1653789040000|2022-05-29 01:50:40|8450.77|8330.77|8450.94|8330.94|8450.94|8330.94|8450.44|8330.44|10
1653789050000|2022-05-29 01:50:50|8450.95|8330.95|8450.51|8330.51|8451.27|8331.27|8450.44|8330.44|9
1653789060000|2022-05-29 01:51:00|8450.58|8330.58|8451.54|8331.54|8451.54|8331.54|8450.58|8330.58|5
1653789070000|2022-05-29 01:51:10|8451.65|8331.65|8451.15|8331.15|8452.06|8332.06|8451.15|8331.15|10
1653789080000|2022-05-29 01:51:20|8450.78|8330.78|8449.73|8329.73|8450.78|8330.78|8449.73|8329.73|9
1653789090000|2022-05-29 01:51:30|8449.69|8329.69|8449.17|8329.17|8449.69|8329.69|8449.17|8329.17|8
1653789100000|2022-05-29 01:51:40|8449.22|8329.22|8448.45|8328.45|8449.22|8329.22|8448.41|8328.41|9
1653789110000|2022-05-29 01:51:50|8448.39|8328.39|8448.06|8328.06|8448.39|8328.39|8448.06|8328.06|7
1653789120000|2022-05-29 01:52:00|8448.12|8328.12|8447.01|8327.01|8448.12|8328.12|8447.01|8327.01|8
1653789130000|2022-05-29 01:52:10|8446.91|8326.91|8445.43|8325.43|8446.91|8326.91|8445.15|8325.15|10
1653789140000|2022-05-29 01:52:20|8445.39|8325.39|8445.5|8325.5|8445.71|8325.71|8445.39|8325.39|8
1653789150000|2022-05-29 01:52:30|8445.39|8325.39|8441.91|8321.91|8445.39|8325.39|8441.61|8321.61|9
1653789160000|2022-05-29 01:52:40|8441.89|8321.89|8440.75|8320.75|8442.17|8322.17|8440.75|8320.75|10
1653789170000|2022-05-29 01:52:50|8440.71|8320.71|8435.03|8315.03|8440.71|8320.71|8435.03|8315.03|10
1653789180000|2022-05-29 01:53:00|8433.98|8313.98|8429.89|8309.89|8433.98|8313.98|8429.89|8309.89|10
1653789190000|2022-05-29 01:53:10|8430.28|8310.28|8430.07|8310.07|8430.28|8310.28|8429.77|8309.77|10
1653789200000|2022-05-29 01:53:20|8430.28|8310.28|8432.59|8312.59|8432.79|8312.79|8430.28|8310.28|10
1653789210000|2022-05-29 01:53:30|8432.58|8312.58|8432.89|8312.89|8432.89|8312.89|8432.5|8312.5|6
1653789220000|2022-05-29 01:53:40|8432.9|8312.9|8432.88|8312.88|8432.9|8312.9|8432.23|8312.23|10
1653789230000|2022-05-29 01:53:50|8432.83|8312.83|8433.93|8313.93|8433.93|8313.93|8432.83|8312.83|9
1653789240000|2022-05-29 01:54:00|8434.38|8314.38|8437.44|8317.44|8437.44|8317.44|8434.38|8314.38|10
1653789250000|2022-05-29 01:54:10|8437.98|8317.98|8440.21|8320.21|8440.61|8320.61|8437.98|8317.98|10
1653789260000|2022-05-29 01:54:20|8440.2|8320.2|8440.37|8320.37|8440.59|8320.59|8440.2|8320.2|9
1653789270000|2022-05-29 01:54:30|8440.3|8320.3|8443.77|8323.77|8443.77|8323.77|8440.3|8320.3|10
1653789280000|2022-05-29 01:54:40|8443.91|8323.91|8445.2|8325.2|8445.2|8325.2|8443.91|8323.91|9
1653789290000|2022-05-29 01:54:50|8445.22|8325.22|8445.12|8325.12|8445.39|8325.39|8445.02|8325.02|9
1653789300000|2022-05-29 01:55:00|8444.94|8324.94|8445.28|8325.28|8445.28|8325.28|8444.92|8324.92|9
1653789310000|2022-05-29 01:55:10|8445.25|8325.25|8445.39|8325.39|8445.54|8325.54|8445.25|8325.25|9
1653789320000|2022-05-29 01:55:20|8445.55|8325.55|8447.39|8327.39|8447.39|8327.39|8445.55|8325.55|9
1653789330000|2022-05-29 01:55:30|8447.03|8327.03|8448.05|8328.05|8448.18|8328.18|8447.03|8327.03|10
1653789340000|2022-05-29 01:55:40|8448.16|8328.16|8447.34|8327.34|8448.16|8328.16|8447.34|8327.34|9
1653789350000|2022-05-29 01:55:50|8447.28|8327.28|8446.54|8326.54|8447.28|8327.28|8446.54|8326.54|7
1653789360000|2022-05-29 01:56:00|8446.29|8326.29|8446.44|8326.44|8446.44|8326.44|8445.97|8325.97|10
1653789370000|2022-05-29 01:56:10|8446.53|8326.53|8447.02|8327.02|8447.02|8327.02|8446.49|8326.49|10
1653789380000|2022-05-29 01:56:20|8447.13|8327.13|8447.83|8327.83|8447.83|8327.83|8447.13|8327.13|8
1653789390000|2022-05-29 01:56:30|8447.86|8327.86|8448.02|8328.02|8448.18|8328.18|8447.77|8327.77|8
1653789400000|2022-05-29 01:56:40|8448.11|8328.11|8447.81|8327.81|8448.11|8328.11|8447.81|8327.81|8
1653789410000|2022-05-29 01:56:50|8447.64|8327.64|8447.57|8327.57|8447.64|8327.64|8447.44|8327.44|8
1653789420000|2022-05-29 01:57:00|8447.62|8327.62|8449.83|8329.83|8449.83|8329.83|8447.47|8327.47|8
1653789430000|2022-05-29 01:57:10|8450.59|8330.59|8451.57|8331.57|8451.57|8331.57|8450.59|8330.59|10
1653789440000|2022-05-29 01:57:20|8451.62|8331.62|8451.73|8331.73|8451.91|8331.91|8451.62|8331.62|10
1653789450000|2022-05-29 01:57:30|8451.71|8331.71|8452.45|8332.45|8452.45|8332.45|8451.71|8331.71|4
1653789460000|2022-05-29 01:57:40|8452.8|8332.8|8453.4|8333.4|8453.49|8333.49|8452.78|8332.78|9
1653789470000|2022-05-29 01:57:50|8454.17|8334.17|8456.75|8336.75|8456.75|8336.75|8454.17|8334.17|10
1653789480000|2022-05-29 01:58:00|8457.53|8337.53|8457.83|8337.83|8458.12|8338.12|8457.53|8337.53|9
1653789490000|2022-05-29 01:58:10|8457.82|8337.82|8456.86|8336.86|8457.87|8337.87|8456.55|8336.55|9
1653789500000|2022-05-29 01:58:20|8456.84|8336.84|8456.04|8336.04|8456.84|8336.84|8456.04|8336.04|9
1653789510000|2022-05-29 01:58:30|8456.08|8336.08|8454.3|8334.3|8456.08|8336.08|8454.13|8334.13|7
1653789520000|2022-05-29 01:58:40|8454.34|8334.34|8453.97|8333.97|8454.34|8334.34|8453.97|8333.97|5
1653789530000|2022-05-29 01:58:50|8454.06|8334.06|8453.4|8333.4|8454.06|8334.06|8453.4|8333.4|7
1653789540000|2022-05-29 01:59:00|8453.5|8333.5|8453.34|8333.34|8453.5|8333.5|8453.34|8333.34|6
1653789550000|2022-05-29 01:59:10|8453.36|8333.36|8453.27|8333.27|8453.38|8333.38|8453.27|8333.27|3
1653789560000|2022-05-29 01:59:20|8452.59|8332.59|8450.83|8330.83|8452.59|8332.59|8450.83|8330.83|7
1653789570000|2022-05-29 01:59:30|8450.38|8330.38|8450.46|8330.46|8450.46|8330.46|8450.29|8330.29|7
1653789580000|2022-05-29 01:59:40|8450.3|8330.3|8450|8330|8450.43|8330.43|8450|8330|7
1653789590000|2022-05-29 01:59:50|8449.94|8329.94|8449.89|8329.89|8449.94|8329.94|8449.75|8329.75|8
1653789600000|2022-05-29 02:00:00|8449.9|8329.9|8449.17|8329.17|8449.9|8329.9|8449.17|8329.17|8
1653789610000|2022-05-29 02:00:10|8448.85|8328.85|8447.75|8327.75|8448.85|8328.85|8447.75|8327.75|10
1653789620000|2022-05-29 02:00:20|8447.67|8327.67|8447.78|8327.78|8447.78|8327.78|8447.65|8327.65|7
1653789630000|2022-05-29 02:00:30|8447.73|8327.73|8443.69|8323.69|8447.73|8327.73|8443.69|8323.69|10
1653789640000|2022-05-29 02:00:40|8443.57|8323.57|8440.16|8320.16|8443.57|8323.57|8440.16|8320.16|10
1653789650000|2022-05-29 02:00:50|8440.17|8320.17|8440.19|8320.19|8440.38|8320.38|8440.13|8320.13|8
1653789660000|2022-05-29 02:01:00|8440.26|8320.26|8440.29|8320.29|8440.42|8320.42|8440.25|8320.25|9
1653789670000|2022-05-29 02:01:10|8440.26|8320.26|8439.05|8319.05|8440.27|8320.27|8439.05|8319.05|8
1653789680000|2022-05-29 02:01:20|8438.98|8318.98|8436.94|8316.94|8438.98|8318.98|8436.94|8316.94|10
1653789690000|2022-05-29 02:01:30|8436.95|8316.95|8435.16|8315.16|8436.95|8316.95|8435.16|8315.16|10
1653789700000|2022-05-29 02:01:40|8435.32|8315.32|8432.74|8312.74|8435.32|8315.32|8432.74|8312.74|10
1653789710000|2022-05-29 02:01:50|8432.69|8312.69|8431.98|8311.98|8432.69|8312.69|8431.98|8311.98|10
1653789720000|2022-05-29 02:02:00|8431.7|8311.7|8428.28|8308.28|8431.7|8311.7|8428.04|8308.04|10
1653789730000|2022-05-29 02:02:10|8428.25|8308.25|8428.56|8308.56|8428.56|8308.56|8428.16|8308.16|10
1653789740000|2022-05-29 02:02:20|8428.58|8308.58|8427.92|8307.92|8428.59|8308.59|8427.92|8307.92|10
1653789750000|2022-05-29 02:02:30|8427.94|8307.94|8427.48|8307.48|8428|8308|8427.47|8307.47|8
1653789760000|2022-05-29 02:02:40|8427.44|8307.44|8424.57|8304.57|8427.44|8307.44|8424.57|8304.57|9
1653789770000|2022-05-29 02:02:50|8424.33|8304.33|8424.49|8304.49|8424.49|8304.49|8424.13|8304.13|10
1653789780000|2022-05-29 02:03:00|8424.52|8304.52|8426.51|8306.51|8426.51|8306.51|8424.42|8304.42|9
1653789790000|2022-05-29 02:03:10|8426.57|8306.57|8426.33|8306.33|8426.61|8306.61|8426.32|8306.32|9
1653789800000|2022-05-29 02:03:20|8426.35|8306.35|8426.95|8306.95|8427|8307|8426.35|8306.35|9
1653789810000|2022-05-29 02:03:30|8427.05|8307.05|8427.82|8307.82|8427.82|8307.82|8427.05|8307.05|8
1653789820000|2022-05-29 02:03:40|8427.72|8307.72|8428.34|8308.34|8428.34|8308.34|8427.72|8307.72|9
1653789830000|2022-05-29 02:03:50|8428.15|8308.15|8428.79|8308.79|8429.28|8309.28|8428.15|8308.15|10
1653789840000|2022-05-29 02:04:00|8428.81|8308.81|8427.7|8307.7|8428.98|8308.98|8427.7|8307.7|9
1653789850000|2022-05-29 02:04:10|8427.62|8307.62|8425.82|8305.82|8427.62|8307.62|8425.82|8305.82|9
1653789860000|2022-05-29 02:04:20|8425.73|8305.73|8426.46|8306.46|8426.46|8306.46|8425.73|8305.73|9
1653789870000|2022-05-29 02:04:30|8426.53|8306.53|8426.74|8306.74|8427.19|8307.19|8426.53|8306.53|7
1653789880000|2022-05-29 02:04:40|8427.21|8307.21|8430.3|8310.3|8430.3|8310.3|8427.21|8307.21|10
1653789890000|2022-05-29 02:04:50|8430.92|8310.92|8431.7|8311.7|8432.06|8312.06|8430.92|8310.92|10
1653789900000|2022-05-29 02:05:00|8432.22|8312.22|8432.51|8312.51|8432.54|8312.54|8432.22|8312.22|9
1653789910000|2022-05-29 02:05:10|8433.28|8313.28|8435.09|8315.09|8435.1|8315.1|8433.28|8313.28|10
1653789920000|2022-05-29 02:05:20|8435.42|8315.42|8437.55|8317.55|8437.57|8317.57|8435.42|8315.42|9
1653789930000|2022-05-29 02:05:30|8437.56|8317.56|8436.34|8316.34|8438.29|8318.29|8436.34|8316.34|10
1653789940000|2022-05-29 02:05:40|8436.17|8316.17|8436.69|8316.69|8436.69|8316.69|8436.17|8316.17|10
1653789950000|2022-05-29 02:05:50|8436.78|8316.78|8437.3|8317.3|8437.3|8317.3|8436.78|8316.78|8
1653789960000|2022-05-29 02:06:00|8437.51|8317.51|8435.44|8315.44|8437.51|8317.51|8435.44|8315.44|6
1653789970000|2022-05-29 02:06:10|8435.31|8315.31|8432.34|8312.34|8435.31|8315.31|8432.34|8312.34|10
1653789980000|2022-05-29 02:06:20|8432.5|8312.5|8430.21|8310.21|8432.62|8312.62|8430.21|8310.21|10
1653789990000|2022-05-29 02:06:30|8429.29|8309.29|8428.84|8308.84|8429.29|8309.29|8428.84|8308.84|8
1653790000000|2022-05-29 02:06:40|8428.79|8308.79|8427.07|8307.07|8428.79|8308.79|8427.07|8307.07|9
1653790010000|2022-05-29 02:06:50|8426.52|8306.52|8424.99|8304.99|8426.52|8306.52|8424.69|8304.69|9
1653790020000|2022-05-29 02:07:00|8424.96|8304.96|8421.87|8301.87|8425.05|8305.05|8421.87|8301.87|10
1653790030000|2022-05-29 02:07:10|8422.08|8302.08|8420.71|8300.71|8422.08|8302.08|8420.7|8300.7|10
1653790040000|2022-05-29 02:07:20|8420.62|8300.62|8420.79|8300.79|8421.07|8301.07|8420.56|8300.56|7
1653790050000|2022-05-29 02:07:30|8421.16|8301.16|8421.37|8301.37|8421.37|8301.37|8421.16|8301.16|6
1653790060000|2022-05-29 02:07:40|8421.32|8301.32|8421.51|8301.51|8421.64|8301.64|8421.32|8301.32|7
1653790070000|2022-05-29 02:07:50|8421.23|8301.23|8421.1|8301.1|8421.23|8301.23|8420.76|8300.76|10
1653790080000|2022-05-29 02:08:00|8421.07|8301.07|8421.32|8301.32|8421.44|8301.44|8421.07|8301.07|8
1653790090000|2022-05-29 02:08:10|8421.18|8301.18|8419.51|8299.51|8421.18|8301.18|8419.51|8299.51|10
1653790100000|2022-05-29 02:08:20|8419.27|8299.27|8416.34|8296.34|8419.27|8299.27|8416.25|8296.25|10
1653790110000|2022-05-29 02:08:30|8416.14|8296.14|8414.2|8294.2|8416.14|8296.14|8414.2|8294.2|10
1653790120000|2022-05-29 02:08:40|8413.82|8293.82|8409.43|8289.43|8413.82|8293.82|8409.43|8289.43|10
1653790130000|2022-05-29 02:08:50|8409.39|8289.39|8407.41|8287.41|8409.39|8289.39|8407.41|8287.41|10
1653790140000|2022-05-29 02:09:00|8407.3|8287.3|8407.75|8287.75|8407.75|8287.75|8407.16|8287.16|8
1653790150000|2022-05-29 02:09:10|8407.72|8287.72|8406.38|8286.38|8407.99|8287.99|8406.22|8286.22|10
1653790160000|2022-05-29 02:09:20|8406.08|8286.08|8405.3|8285.3|8406.09|8286.09|8404.93|8284.93|10
1653790170000|2022-05-29 02:09:30|8405.42|8285.42|8404.58|8284.58|8405.42|8285.42|8404.47|8284.47|10
1653790180000|2022-05-29 02:09:40|8404.52|8284.52|8402.38|8282.38|8404.52|8284.52|8402.38|8282.38|10
1653790190000|2022-05-29 02:09:50|8402.97|8282.97|8403.92|8283.92|8403.92|8283.92|8402.24|8282.24|10
1653790200000|2022-05-29 02:10:00|8404.68|8284.68|8406.65|8286.65|8406.65|8286.65|8404.68|8284.68|10
1653790210000|2022-05-29 02:10:10|8406.85|8286.85|8406.9|8286.9|8406.9|8286.9|8406.73|8286.73|10
1653790220000|2022-05-29 02:10:20|8406.91|8286.91|8407.14|8287.14|8407.31|8287.31|8406.91|8286.91|10
1653790230000|2022-05-29 02:10:30|8406.95|8286.95|8407.07|8287.07|8407.17|8287.17|8406.66|8286.66|10
1653790240000|2022-05-29 02:10:40|8407.01|8287.01|8406.5|8286.5|8407.11|8287.11|8406.5|8286.5|8
1653790250000|2022-05-29 02:10:50|8406.32|8286.32|8406.28|8286.28|8406.4|8286.4|8406.25|8286.25|8
1653790260000|2022-05-29 02:11:00|8406.12|8286.12|8404.24|8284.24|8406.6|8286.6|8404.24|8284.24|10
1653790270000|2022-05-29 02:11:10|8404.16|8284.16|8404.26|8284.26|8404.79|8284.79|8404.03|8284.03|10
1653790280000|2022-05-29 02:11:20|8404.27|8284.27|8403.42|8283.42|8404.27|8284.27|8403.42|8283.42|8
1653790290000|2022-05-29 02:11:30|8403.26|8283.26|8392.02|8272.02|8403.26|8283.26|8392.02|8272.02|10
1653790300000|2022-05-29 02:11:40|8392.48|8272.48|8387.03|8267.03|8392.48|8272.48|8386.25|8266.25|10
1653790310000|2022-05-29 02:11:50|8387.05|8267.05|8389.23|8269.23|8389.55|8269.55|8387.05|8267.05|10
1653790320000|2022-05-29 02:12:00|8388.95|8268.95|8389.68|8269.68|8389.98|8269.98|8388.85|8268.85|10
1653790330000|2022-05-29 02:12:10|8390.25|8270.25|8394.29|8274.29|8394.29|8274.29|8390.25|8270.25|10
1653790340000|2022-05-29 02:12:20|8394.65|8274.65|8396.32|8276.32|8396.32|8276.32|8394.65|8274.65|10
1653790350000|2022-05-29 02:12:30|8396.56|8276.56|8396.79|8276.79|8396.79|8276.79|8396.46|8276.46|10
1653790360000|2022-05-29 02:12:40|8396.94|8276.94|8398.12|8278.12|8398.12|8278.12|8396.94|8276.94|10
1653790370000|2022-05-29 02:12:50|8398.26|8278.26|8399.78|8279.78|8400.08|8280.08|8398.26|8278.26|10
1653790380000|2022-05-29 02:13:00|8399.7|8279.7|8396.61|8276.61|8399.7|8279.7|8396.61|8276.61|10
1653790390000|2022-05-29 02:13:10|8396.35|8276.35|8394.85|8274.85|8396.35|8276.35|8394.73|8274.73|10
1653790400000|2022-05-29 02:13:20|8394.57|8274.57|8394.54|8274.54|8394.59|8274.59|8394.05|8274.05|10
1653790410000|2022-05-29 02:13:30|8394.55|8274.55|8395.61|8275.61|8395.61|8275.61|8394.54|8274.54|9
1653790420000|2022-05-29 02:13:40|8395.58|8275.58|8396.34|8276.34|8396.46|8276.46|8395.58|8275.58|9
1653790430000|2022-05-29 02:13:50|8396.16|8276.16|8395.48|8275.48|8396.16|8276.16|8395.48|8275.48|9
1653790440000|2022-05-29 02:14:00|8395.3|8275.3|8394.42|8274.42|8395.3|8275.3|8394.37|8274.37|10
1653790450000|2022-05-29 02:14:10|8394.63|8274.63|8395.24|8275.24|8395.52|8275.52|8394.63|8274.63|10
1653790460000|2022-05-29 02:14:20|8395.23|8275.23|8395.03|8275.03|8395.23|8275.23|8394.88|8274.88|7
1653790470000|2022-05-29 02:14:30|8395.05|8275.05|8397.73|8277.73|8397.73|8277.73|8395.05|8275.05|9
1653790480000|2022-05-29 02:14:40|8397.47|8277.47|8397.22|8277.22|8397.47|8277.47|8397.18|8277.18|8
1653790490000|2022-05-29 02:14:50|8397.3|8277.3|8395.45|8275.45|8397.3|8277.3|8395.45|8275.45|10
1653790500000|2022-05-29 02:15:00|8394.74|8274.74|8392.65|8272.65|8394.74|8274.74|8392.05|8272.05|10
1653790510000|2022-05-29 02:15:10|8392.89|8272.89|8393.64|8273.64|8393.76|8273.76|8392.89|8272.89|9
1653790520000|2022-05-29 02:15:20|8393.62|8273.62|8395.3|8275.3|8395.3|8275.3|8393.6|8273.6|10
1653790530000|2022-05-29 02:15:30|8395.48|8275.48|8397.35|8277.35|8397.48|8277.48|8395.48|8275.48|10
1653790540000|2022-05-29 02:15:40|8397.38|8277.38|8397.78|8277.78|8397.92|8277.92|8397.37|8277.37|8
1653790550000|2022-05-29 02:15:50|8397.79|8277.79|8397.03|8277.03|8397.79|8277.79|8396.93|8276.93|9
1653790560000|2022-05-29 02:16:00|8396.98|8276.98|8395.28|8275.28|8396.99|8276.99|8395.28|8275.28|9
1653790570000|2022-05-29 02:16:10|8394.96|8274.96|8392.21|8272.21|8394.96|8274.96|8392.21|8272.21|10
1653790580000|2022-05-29 02:16:20|8392.24|8272.24|8391.02|8271.02|8392.26|8272.26|8391.01|8271.01|10
1653790590000|2022-05-29 02:16:30|8390.82|8270.82|8390.39|8270.39|8390.88|8270.88|8390.39|8270.39|10
1653790600000|2022-05-29 02:16:40|8390.42|8270.42|8387.58|8267.58|8390.42|8270.42|8387.58|8267.58|10
1653790610000|2022-05-29 02:16:50|8386.37|8266.37|8384.18|8264.18|8386.37|8266.37|8384.18|8264.18|9
1653790620000|2022-05-29 02:17:00|8383.34|8263.34|8381.76|8261.76|8383.37|8263.37|8381.76|8261.76|10
1653790630000|2022-05-29 02:17:10|8382.01|8262.01|8383.18|8263.18|8383.18|8263.18|8381.9|8261.9|9
1653790640000|2022-05-29 02:17:20|8383.28|8263.28|8383.75|8263.75|8383.78|8263.78|8383.28|8263.28|7
1653790650000|2022-05-29 02:17:30|8383.84|8263.84|8384.59|8264.59|8384.59|8264.59|8383.84|8263.84|9
1653790660000|2022-05-29 02:17:40|8384.73|8264.73|8388.99|8268.99|8388.99|8268.99|8384.73|8264.73|10
1653790670000|2022-05-29 02:17:50|8388.98|8268.98|8392.74|8272.74|8392.74|8272.74|8388.75|8268.75|10
1653790680000|2022-05-29 02:18:00|8392.83|8272.83|8393.38|8273.38|8393.81|8273.81|8392.83|8272.83|10
1653790690000|2022-05-29 02:18:10|8393.52|8273.52|8394.37|8274.37|8394.37|8274.37|8393.47|8273.47|10
1653790700000|2022-05-29 02:18:20|8394.39|8274.39|8394.92|8274.92|8394.97|8274.97|8394.39|8274.39|9
1653790710000|2022-05-29 02:18:30|8394.88|8274.88|8392.97|8272.97|8395.11|8275.11|8392.97|8272.97|10
1653790720000|2022-05-29 02:18:40|8392.63|8272.63|8393.15|8273.15|8393.15|8273.15|8392.58|8272.58|9
1653790730000|2022-05-29 02:18:50|8393.51|8273.51|8393.85|8273.85|8393.85|8273.85|8393.51|8273.51|9
1653790740000|2022-05-29 02:19:00|8394.05|8274.05|8400.93|8280.93|8400.93|8280.93|8394.05|8274.05|10
1653790750000|2022-05-29 02:19:10|8401.77|8281.77|8404.9|8284.9|8404.9|8284.9|8401.77|8281.77|10
1653790760000|2022-05-29 02:19:20|8405.03|8285.03|8406.63|8286.63|8406.79|8286.79|8405.03|8285.03|9
1653790770000|2022-05-29 02:19:30|8406.35|8286.35|8405.21|8285.21|8406.38|8286.38|8404.78|8284.78|10
1653790780000|2022-05-29 02:19:40|8405.13|8285.13|8402.65|8282.65|8405.13|8285.13|8402.65|8282.65|10
1653790790000|2022-05-29 02:19:50|8402.15|8282.15|8400.38|8280.38|8402.15|8282.15|8400.2|8280.2|10
1653790800000|2022-05-29 02:20:00|8400.46|8280.46|8398.92|8278.92|8400.56|8280.56|8398.92|8278.92|9
1653790810000|2022-05-29 02:20:10|8399.41|8279.41|8399.23|8279.23|8399.52|8279.52|8399.23|8279.23|7
1653790820000|2022-05-29 02:20:20|8399.39|8279.39|8401.68|8281.68|8401.68|8281.68|8399.38|8279.38|10
1653790830000|2022-05-29 02:20:30|8401.35|8281.35|8403.47|8283.47|8403.47|8283.47|8401.35|8281.35|10
1653790840000|2022-05-29 02:20:40|8403.33|8283.33|8405.1|8285.1|8405.1|8285.1|8403.33|8283.33|10
1653790850000|2022-05-29 02:20:50|8406.05|8286.05|8405.68|8285.68|8406.05|8286.05|8405.42|8285.42|9
1653790860000|2022-05-29 02:21:00|8405.7|8285.7|8405.02|8285.02|8405.7|8285.7|8404.9|8284.9|10
1653790870000|2022-05-29 02:21:10|8405.1|8285.1|8405.86|8285.86|8405.86|8285.86|8405.1|8285.1|10
1653790880000|2022-05-29 02:21:20|8405.89|8285.89|8404.66|8284.66|8406.05|8286.05|8404.66|8284.66|9
1653790890000|2022-05-29 02:21:30|8404.81|8284.81|8407.23|8287.23|8407.23|8287.23|8404.81|8284.81|9
1653790900000|2022-05-29 02:21:40|8407.36|8287.36|8407.41|8287.41|8408.01|8288.01|8407.36|8287.36|9
1653790910000|2022-05-29 02:21:50|8407.42|8287.42|8406.78|8286.78|8407.88|8287.88|8406.77|8286.77|10
1653790920000|2022-05-29 02:22:00|8406.71|8286.71|8404.04|8284.04|8406.71|8286.71|8404.04|8284.04|10
1653790930000|2022-05-29 02:22:10|8403.78|8283.78|8401.3|8281.3|8403.78|8283.78|8401.3|8281.3|10
1653790940000|2022-05-29 02:22:20|8400.99|8280.99|8403.83|8283.83|8403.83|8283.83|8400.99|8280.99|10
1653790950000|2022-05-29 02:22:30|8403.86|8283.86|8404.51|8284.51|8405.02|8285.02|8403.85|8283.85|9
1653790960000|2022-05-29 02:22:40|8404.52|8284.52|8404.4|8284.4|8404.53|8284.53|8404.35|8284.35|10
1653790970000|2022-05-29 02:22:50|8403.69|8283.69|8400.73|8280.73|8403.69|8283.69|8400.65|8280.65|9
1653790980000|2022-05-29 02:23:00|8400.67|8280.67|8398.11|8278.11|8400.67|8280.67|8397.36|8277.36|10
1653790990000|2022-05-29 02:23:10|8397.51|8277.51|8397.26|8277.26|8397.62|8277.62|8397.26|8277.26|10
1653791000000|2022-05-29 02:23:20|8397.4|8277.4|8397.34|8277.34|8397.43|8277.43|8397.34|8277.34|9
1653791010000|2022-05-29 02:23:30|8397.25|8277.25|8391.98|8271.98|8397.28|8277.28|8391.98|8271.98|10
1653791020000|2022-05-29 02:23:40|8391.14|8271.14|8388.57|8268.57|8391.14|8271.14|8388.57|8268.57|10
1653791030000|2022-05-29 02:23:50|8387.66|8267.66|8385.25|8265.25|8387.66|8267.66|8385.21|8265.21|10
1653791040000|2022-05-29 02:24:00|8384.96|8264.96|8382.44|8262.44|8384.96|8264.96|8382.44|8262.44|10
1653791050000|2022-05-29 02:24:10|8381.1|8261.1|8378.66|8258.66|8381.1|8261.1|8378.66|8258.66|10
1653791060000|2022-05-29 02:24:20|8378.8|8258.8|8380.73|8260.73|8380.73|8260.73|8378.8|8258.8|9
1653791070000|2022-05-29 02:24:30|8380.89|8260.89|8383.12|8263.12|8383.12|8263.12|8380.89|8260.89|10
1653791080000|2022-05-29 02:24:40|8383.5|8263.5|8384.7|8264.7|8384.7|8264.7|8383.5|8263.5|10
1653791090000|2022-05-29 02:24:50|8385.07|8265.07|8386.88|8266.88|8386.88|8266.88|8385.07|8265.07|9
1653791100000|2022-05-29 02:25:00|8387.22|8267.22|8387.98|8267.98|8388.06|8268.06|8387.22|8267.22|10
1653791110000|2022-05-29 02:25:10|8387.97|8267.97|8389.13|8269.13|8389.13|8269.13|8387.92|8267.92|10
1653791120000|2022-05-29 02:25:20|8388.7|8268.7|8389.88|8269.88|8389.88|8269.88|8388.7|8268.7|10
1653791130000|2022-05-29 02:25:30|8390.04|8270.04|8390.96|8270.96|8390.96|8270.96|8390.04|8270.04|10
1653791140000|2022-05-29 02:25:40|8391.24|8271.24|8391.86|8271.86|8391.97|8271.97|8391.24|8271.24|10
1653791150000|2022-05-29 02:25:50|8391.83|8271.83|8391.7|8271.7|8391.83|8271.83|8391.1|8271.1|7
1653791160000|2022-05-29 02:26:00|8391.73|8271.73|8389.41|8269.41|8391.74|8271.74|8389.41|8269.41|8
1653791170000|2022-05-29 02:26:10|8389.39|8269.39|8388.88|8268.88|8389.39|8269.39|8388.87|8268.87|9
1653791180000|2022-05-29 02:26:20|8388.89|8268.89|8388.04|8268.04|8388.89|8268.89|8388.04|8268.04|10
1653791190000|2022-05-29 02:26:30|8387.92|8267.92|8387.83|8267.83|8388.03|8268.03|8387.83|8267.83|9
1653791200000|2022-05-29 02:26:40|8387.81|8267.81|8387.23|8267.23|8388.1|8268.1|8387.23|8267.23|8
1653791210000|2022-05-29 02:26:50|8387.32|8267.32|8388.31|8268.31|8388.31|8268.31|8387.32|8267.32|9
1653791220000|2022-05-29 02:27:00|8388.32|8268.32|8387.52|8267.52|8388.34|8268.34|8387.16|8267.16|10
1653791230000|2022-05-29 02:27:10|8387.51|8267.51|8388.91|8268.91|8388.91|8268.91|8387.51|8267.51|10
1653791240000|2022-05-29 02:27:20|8391.24|8271.24|8393.88|8273.88|8394.25|8274.25|8391.24|8271.24|10
1653791250000|2022-05-29 02:27:30|8394.11|8274.11|8394.91|8274.91|8394.91|8274.91|8394.11|8274.11|10
1653791260000|2022-05-29 02:27:40|8394.98|8274.98|8396.06|8276.06|8396.07|8276.07|8394.98|8274.98|10
1653791270000|2022-05-29 02:27:50|8395.79|8275.79|8396.16|8276.16|8396.16|8276.16|8395.64|8275.64|10
1653791280000|2022-05-29 02:28:00|8396.29|8276.29|8395.3|8275.3|8396.29|8276.29|8395.3|8275.3|9
1653791290000|2022-05-29 02:28:10|8395.24|8275.24|8396.37|8276.37|8396.37|8276.37|8395.24|8275.24|10
1653791300000|2022-05-29 02:28:20|8396.24|8276.24|8396.22|8276.22|8396.4|8276.4|8395.95|8275.95|9
1653791310000|2022-05-29 02:28:30|8396.24|8276.24|8396.29|8276.29|8396.44|8276.44|8396.2|8276.2|8
1653791320000|2022-05-29 02:28:40|8396.3|8276.3|8398.85|8278.85|8398.85|8278.85|8396.3|8276.3|10
1653791330000|2022-05-29 02:28:50|8398.95|8278.95|8399.97|8279.97|8400|8280|8398.9|8278.9|9
1653791340000|2022-05-29 02:29:00|8399.84|8279.84|8400.65|8280.65|8400.65|8280.65|8399.8|8279.8|9
1653791350000|2022-05-29 02:29:10|8400.59|8280.59|8401.71|8281.71|8401.71|8281.71|8400.59|8280.59|6
1653791360000|2022-05-29 02:29:20|8401.8|8281.8|8402.6|8282.6|8402.6|8282.6|8401.8|8281.8|9
1653791370000|2022-05-29 02:29:30|8403.24|8283.24|8402.94|8282.94|8403.37|8283.37|8402.89|8282.89|10
1653791380000|2022-05-29 02:29:40|8402.81|8282.81|8402.63|8282.63|8402.81|8282.81|8402.63|8282.63|6
1653791390000|2022-05-29 02:29:50|8402.61|8282.61|8402.32|8282.32|8402.71|8282.71|8402.29|8282.29|7
1653791400000|2022-05-29 02:30:00|8402.35|8282.35|8400.94|8280.94|8402.66|8282.66|8400.71|8280.71|10
1653791410000|2022-05-29 02:30:10|8400.44|8280.44|8401.84|8281.84|8401.84|8281.84|8400.25|8280.25|9
1653791420000|2022-05-29 02:30:20|8402.03|8282.03|8402.63|8282.63|8402.66|8282.66|8402.03|8282.03|10
1653791430000|2022-05-29 02:30:30|8402.41|8282.41|8402.85|8282.85|8402.85|8282.85|8402.41|8282.41|9
1653791440000|2022-05-29 02:30:40|8402.78|8282.78|8403|8283|8403.03|8283.03|8402.78|8282.78|6
1653791450000|2022-05-29 02:30:50|8402.9|8282.9|8404.18|8284.18|8404.18|8284.18|8402.9|8282.9|10
1653791460000|2022-05-29 02:31:00|8404.28|8284.28|8405.97|8285.97|8405.97|8285.97|8404.28|8284.28|9
1653791470000|2022-05-29 02:31:10|8406.07|8286.07|8407.64|8287.64|8407.64|8287.64|8406.07|8286.07|10
1653791480000|2022-05-29 02:31:20|8407.6|8287.6|8407.57|8287.57|8407.75|8287.75|8407.57|8287.57|9
1653791490000|2022-05-29 02:31:30|8407.35|8287.35|8407.19|8287.19|8407.35|8287.35|8407.05|8287.05|8
1653791500000|2022-05-29 02:31:40|8407.13|8287.13|8408.15|8288.15|8408.15|8288.15|8407.13|8287.13|8
1653791510000|2022-05-29 02:31:50|8408.24|8288.24|8408.34|8288.34|8408.5|8288.5|8408.24|8288.24|9
1653791520000|2022-05-29 02:32:00|8408.09|8288.09|8405.89|8285.89|8408.09|8288.09|8405.89|8285.89|10
1653791530000|2022-05-29 02:32:10|8405.81|8285.81|8404.12|8284.12|8405.81|8285.81|8404.12|8284.12|10
1653791540000|2022-05-29 02:32:20|8403.72|8283.72|8403.74|8283.74|8403.77|8283.77|8403.64|8283.64|8
1653791550000|2022-05-29 02:32:30|8403.73|8283.73|8403.38|8283.38|8403.73|8283.73|8403.36|8283.36|7
1653791560000|2022-05-29 02:32:40|8403.53|8283.53|8403.16|8283.16|8403.53|8283.53|8403.11|8283.11|6
1653791570000|2022-05-29 02:32:50|8403.2|8283.2|8403.31|8283.31|8403.31|8283.31|8403.16|8283.16|10
1653791580000|2022-05-29 02:33:00|8403.14|8283.14|8402.58|8282.58|8403.27|8283.27|8402.58|8282.58|9
1653791590000|2022-05-29 02:33:10|8401.82|8281.82|8399.75|8279.75|8401.82|8281.82|8399.75|8279.75|10
1653791600000|2022-05-29 02:33:20|8399.69|8279.69|8395.61|8275.61|8399.69|8279.69|8395.61|8275.61|10
1653791610000|2022-05-29 02:33:30|8395.54|8275.54|8394.92|8274.92|8395.54|8275.54|8394.92|8274.92|10
1653791620000|2022-05-29 02:33:40|8394.65|8274.65|8393.9|8273.9|8394.65|8274.65|8393.88|8273.88|10
1653791630000|2022-05-29 02:33:50|8393.73|8273.73|8392.52|8272.52|8393.73|8273.73|8392.5|8272.5|10
1653791640000|2022-05-29 02:34:00|8392.47|8272.47|8394.8|8274.8|8395.63|8275.63|8392.47|8272.47|10
1653791650000|2022-05-29 02:34:10|8394.76|8274.76|8395.27|8275.27|8395.27|8275.27|8394.76|8274.76|10
1653791660000|2022-05-29 02:34:20|8395.26|8275.26|8395.64|8275.64|8395.67|8275.67|8395.26|8275.26|8
1653791670000|2022-05-29 02:34:30|8395.72|8275.72|8396.14|8276.14|8396.14|8276.14|8395.72|8275.72|7
1653791680000|2022-05-29 02:34:40|8396.15|8276.15|8396.2|8276.2|8396.3|8276.3|8396.02|8276.02|8
1653791690000|2022-05-29 02:34:50|8396.17|8276.17|8396.31|8276.31|8396.6|8276.6|8396.15|8276.15|8
1653791700000|2022-05-29 02:35:00|8396.28|8276.28|8396.69|8276.69|8396.69|8276.69|8396.28|8276.28|10
1653791710000|2022-05-29 02:35:10|8396.7|8276.7|8396.35|8276.35|8396.71|8276.71|8396.29|8276.29|9
1653791720000|2022-05-29 02:35:20|8396.25|8276.25|8396.77|8276.77|8396.78|8276.78|8396.21|8276.21|7
1653791730000|2022-05-29 02:35:30|8396.7|8276.7|8397.36|8277.36|8397.36|8277.36|8396.7|8276.7|8
1653791740000|2022-05-29 02:35:40|8397.42|8277.42|8400.27|8280.27|8400.27|8280.27|8397.4|8277.4|10
1653791750000|2022-05-29 02:35:50|8400.36|8280.36|8401.82|8281.82|8401.91|8281.91|8400.36|8280.36|9
1653791760000|2022-05-29 02:36:00|8401.83|8281.83|8401.01|8281.01|8401.85|8281.85|8401.01|8281.01|9
1653791770000|2022-05-29 02:36:10|8400.65|8280.65|8400.71|8280.71|8400.71|8280.71|8400.55|8280.55|10
1653791780000|2022-05-29 02:36:20|8400.47|8280.47|8400.5|8280.5|8400.51|8280.51|8400.37|8280.37|8
1653791790000|2022-05-29 02:36:30|8400.49|8280.49|8401.21|8281.21|8401.22|8281.22|8400.49|8280.49|10
1653791800000|2022-05-29 02:36:40|8401.42|8281.42|8400.85|8280.85|8401.42|8281.42|8400.77|8280.77|9
1653791810000|2022-05-29 02:36:50|8400.84|8280.84|8400.03|8280.03|8400.85|8280.85|8400.03|8280.03|6
1653791820000|2022-05-29 02:37:00|8399.75|8279.75|8399.55|8279.55|8399.75|8279.75|8399.27|8279.27|8
1653791830000|2022-05-29 02:37:10|8399.61|8279.61|8399.39|8279.39|8399.61|8279.61|8399.33|8279.33|9
1653791840000|2022-05-29 02:37:20|8399.29|8279.29|8400.14|8280.14|8400.14|8280.14|8399.27|8279.27|9
1653791850000|2022-05-29 02:37:30|8400.15|8280.15|8400.55|8280.55|8400.59|8280.59|8400.15|8280.15|8
1653791860000|2022-05-29 02:37:40|8400.64|8280.64|8400.88|8280.88|8400.99|8280.99|8400.64|8280.64|9
1653791870000|2022-05-29 02:37:50|8401.04|8281.04|8402.2|8282.2|8402.2|8282.2|8401.04|8281.04|9
1653791880000|2022-05-29 02:38:00|8402.22|8282.22|8403.27|8283.27|8403.27|8283.27|8402.22|8282.22|10
1653791890000|2022-05-29 02:38:10|8403.22|8283.22|8403.4|8283.4|8403.41|8283.41|8403.15|8283.15|8
1653791900000|2022-05-29 02:38:20|8403.52|8283.52|8403.57|8283.57|8403.62|8283.62|8403.51|8283.51|8
1653791910000|2022-05-29 02:38:30|8403.54|8283.54|8403.49|8283.49|8403.54|8283.54|8403.46|8283.46|5
1653791920000|2022-05-29 02:38:40|8403.47|8283.47|8404.15|8284.15|8404.16|8284.16|8403.34|8283.34|7
1653791930000|2022-05-29 02:38:50|8404.43|8284.43|8405.48|8285.48|8405.73|8285.73|8404.43|8284.43|9
1653791940000|2022-05-29 02:39:00|8405.76|8285.76|8406.31|8286.31|8406.31|8286.31|8405.76|8285.76|9
1653791950000|2022-05-29 02:39:10|8406.19|8286.19|8406.56|8286.56|8406.56|8286.56|8406.19|8286.19|9
1653791960000|2022-05-29 02:39:20|8406.6|8286.6|8406.44|8286.44|8407.1|8287.1|8406.41|8286.41|10
1653791970000|2022-05-29 02:39:30|8405.72|8285.72|8405.55|8285.55|8405.77|8285.77|8405.12|8285.12|9
1653791980000|2022-05-29 02:39:40|8405.63|8285.63|8406.27|8286.27|8406.71|8286.71|8405.63|8285.63|9
1653791990000|2022-05-29 02:39:50|8406.11|8286.11|8406.14|8286.14|8406.16|8286.16|8405.84|8285.84|10
1653792000000|2022-05-29 02:40:00|8405.57|8285.57|8404.29|8284.29|8405.57|8285.57|8404.29|8284.29|9
1653792010000|2022-05-29 02:40:10|8402.85|8282.85|8401.43|8281.43|8402.85|8282.85|8401.43|8281.43|10
1653792020000|2022-05-29 02:40:20|8401.46|8281.46|8401.23|8281.23|8401.46|8281.46|8401.23|8281.23|8
1653792030000|2022-05-29 02:40:30|8401.38|8281.38|8402.26|8282.26|8402.27|8282.27|8401.38|8281.38|10
1653792040000|2022-05-29 02:40:40|8402.27|8282.27|8402.5|8282.5|8402.58|8282.58|8402.27|8282.27|10
1653792050000|2022-05-29 02:40:50|8402.6|8282.6|8402.06|8282.06|8402.6|8282.6|8402.06|8282.06|8
1653792060000|2022-05-29 02:41:00|8402.04|8282.04|8402.98|8282.98|8403.08|8283.08|8402.02|8282.02|10
1653792070000|2022-05-29 02:41:10|8403.07|8283.07|8404.27|8284.27|8404.27|8284.27|8403.07|8283.07|9
1653792080000|2022-05-29 02:41:20|8404.31|8284.31|8404.77|8284.77|8404.77|8284.77|8404.16|8284.16|8
1653792090000|2022-05-29 02:41:30|8404.88|8284.88|8405.99|8285.99|8406.07|8286.07|8404.88|8284.88|10
1653792100000|2022-05-29 02:41:40|8405.94|8285.94|8405.72|8285.72|8406|8286|8405.71|8285.71|7
1653792110000|2022-05-29 02:41:50|8405.76|8285.76|8406.16|8286.16|8406.16|8286.16|8405.45|8285.45|8
1653792120000|2022-05-29 02:42:00|8406.18|8286.18|8406.06|8286.06|8406.26|8286.26|8405.47|8285.47|10
1653792130000|2022-05-29 02:42:10|8406.3|8286.3|8406.06|8286.06|8406.3|8286.3|8405.98|8285.98|8
1653792140000|2022-05-29 02:42:20|8406.08|8286.08|8407.57|8287.57|8407.7|8287.7|8406.08|8286.08|8
1653792150000|2022-05-29 02:42:30|8407.64|8287.64|8407.95|8287.95|8407.95|8287.95|8407.63|8287.63|8
1653792160000|2022-05-29 02:42:40|8408|8288|8405.57|8285.57|8408|8288|8405.52|8285.52|9
1653792170000|2022-05-29 02:42:50|8404.7|8284.7|8403.11|8283.11|8404.7|8284.7|8403.11|8283.11|9
1653792180000|2022-05-29 02:43:00|8403.19|8283.19|8403.87|8283.87|8403.87|8283.87|8402.78|8282.78|9
1653792190000|2022-05-29 02:43:10|8404.16|8284.16|8404.69|8284.69|8404.7|8284.7|8404|8284|10
1653792200000|2022-05-29 02:43:20|8405.08|8285.08|8405.46|8285.46|8405.47|8285.47|8405.08|8285.08|9
1653792210000|2022-05-29 02:43:30|8405.55|8285.55|8404.7|8284.7|8405.55|8285.55|8404.7|8284.7|10
1653792220000|2022-05-29 02:43:40|8404.67|8284.67|8404.54|8284.54|8404.67|8284.67|8404.47|8284.47|7
1653792230000|2022-05-29 02:43:50|8404.47|8284.47|8405.11|8285.11|8405.11|8285.11|8404.3|8284.3|8
1653792240000|2022-05-29 02:44:00|8405.13|8285.13|8405.22|8285.22|8405.22|8285.22|8405.11|8285.11|5
1653792250000|2022-05-29 02:44:10|8405.37|8285.37|8404.79|8284.79|8405.37|8285.37|8404.66|8284.66|10
1653792260000|2022-05-29 02:44:20|8404.7|8284.7|8404.6|8284.6|8404.7|8284.7|8404.53|8284.53|7
1653792270000|2022-05-29 02:44:30|8404.71|8284.71|8404.39|8284.39|8404.71|8284.71|8404.39|8284.39|6
1653792280000|2022-05-29 02:44:40|8404.28|8284.28|8403.82|8283.82|8404.38|8284.38|8403.82|8283.82|7
1653792290000|2022-05-29 02:44:50|8403.72|8283.72|8401.38|8281.38|8403.72|8283.72|8401.38|8281.38|10
1653792300000|2022-05-29 02:45:00|8401.17|8281.17|8399.76|8279.76|8401.2|8281.2|8399.45|8279.45|10
1653792310000|2022-05-29 02:45:10|8400.09|8280.09|8400.75|8280.75|8401.18|8281.18|8400.09|8280.09|10
1653792320000|2022-05-29 02:45:20|8400.86|8280.86|8399.95|8279.95|8400.91|8280.91|8399.95|8279.95|9
1653792330000|2022-05-29 02:45:30|8399.93|8279.93|8399.89|8279.89|8400.1|8280.1|8399.89|8279.89|9
1653792340000|2022-05-29 02:45:40|8399.76|8279.76|8400|8280|8400.01|8280.01|8399.67|8279.67|10
1653792350000|2022-05-29 02:45:50|8399.88|8279.88|8399.2|8279.2|8400.19|8280.19|8399.2|8279.2|10
1653792360000|2022-05-29 02:46:00|8398.96|8278.96|8398.74|8278.74|8399.11|8279.11|8398.74|8278.74|9
1653792370000|2022-05-29 02:46:10|8398.57|8278.57|8396.71|8276.71|8398.57|8278.57|8396.71|8276.71|9
1653792380000|2022-05-29 02:46:20|8396.67|8276.67|8393.97|8273.97|8396.68|8276.68|8393.97|8273.97|10
1653792390000|2022-05-29 02:46:30|8393.91|8273.91|8394.11|8274.11|8394.11|8274.11|8393.56|8273.56|10
1653792400000|2022-05-29 02:46:40|8394.25|8274.25|8393.65|8273.65|8394.25|8274.25|8393.65|8273.65|9
1653792410000|2022-05-29 02:46:50|8393.69|8273.69|8393.32|8273.32|8393.86|8273.86|8393.32|8273.32|9
1653792420000|2022-05-29 02:47:00|8393.12|8273.12|8391.99|8271.99|8393.17|8273.17|8391.99|8271.99|10
1653792430000|2022-05-29 02:47:10|8391.86|8271.86|8391.01|8271.01|8391.86|8271.86|8391.01|8271.01|10
1653792440000|2022-05-29 02:47:20|8390.96|8270.96|8389.35|8269.35|8390.96|8270.96|8389.35|8269.35|9
1653792450000|2022-05-29 02:47:30|8388.91|8268.91|8388.15|8268.15|8388.91|8268.91|8388.15|8268.15|10
1653792460000|2022-05-29 02:47:40|8388.08|8268.08|8387.98|8267.98|8388.08|8268.08|8387.85|8267.85|10
1653792470000|2022-05-29 02:47:50|8387.93|8267.93|8387.87|8267.87|8387.99|8267.99|8387.87|8267.87|6
1653792480000|2022-05-29 02:48:00|8387.97|8267.97|8388.46|8268.46|8388.46|8268.46|8387.76|8267.76|6
1653792490000|2022-05-29 02:48:10|8388.98|8268.98|8390.46|8270.46|8390.46|8270.46|8388.98|8268.98|9
1653792500000|2022-05-29 02:48:20|8390.86|8270.86|8391.11|8271.11|8391.11|8271.11|8390.77|8270.77|6
1653792510000|2022-05-29 02:48:30|8391.38|8271.38|8391.54|8271.54|8391.55|8271.55|8391.38|8271.38|9
1653792520000|2022-05-29 02:48:40|8391.47|8271.47|8391.22|8271.22|8391.64|8271.64|8391.15|8271.15|9
1653792530000|2022-05-29 02:48:50|8391.27|8271.27|8391.08|8271.08|8391.27|8271.27|8390.88|8270.88|10
1653792540000|2022-05-29 02:49:00|8391.04|8271.04|8389.74|8269.74|8391.04|8271.04|8389.74|8269.74|10
1653792550000|2022-05-29 02:49:10|8389.76|8269.76|8390.04|8270.04|8390.25|8270.25|8389.76|8269.76|6
1653792560000|2022-05-29 02:49:20|8389.95|8269.95|8389.55|8269.55|8389.97|8269.97|8389.54|8269.54|10
1653792570000|2022-05-29 02:49:30|8389.61|8269.61|8389.81|8269.81|8389.87|8269.87|8389.6|8269.6|9
1653792580000|2022-05-29 02:49:40|8389.82|8269.82|8389.81|8269.81|8389.91|8269.91|8389.76|8269.76|9
1653792590000|2022-05-29 02:49:50|8389.7|8269.7|8389.03|8269.03|8389.71|8269.71|8389.03|8269.03|7
1653792600000|2022-05-29 02:50:00|8389.02|8269.02|8388.2|8268.2|8389.02|8269.02|8388.12|8268.12|10
1653792610000|2022-05-29 02:50:10|8388.12|8268.12|8388.61|8268.61|8388.61|8268.61|8388.11|8268.11|9
1653792620000|2022-05-29 02:50:20|8388.76|8268.76|8389.58|8269.58|8389.58|8269.58|8388.76|8268.76|10
1653792630000|2022-05-29 02:50:30|8389.7|8269.7|8389.81|8269.81|8389.96|8269.96|8389.7|8269.7|8
1653792640000|2022-05-29 02:50:40|8389.8|8269.8|8389.47|8269.47|8389.81|8269.81|8389.37|8269.37|8
1653792650000|2022-05-29 02:50:50|8389.37|8269.37|8388.93|8268.93|8389.37|8269.37|8388.93|8268.93|7
1653792660000|2022-05-29 02:51:00|8388.91|8268.91|8388.8|8268.8|8388.98|8268.98|8388.8|8268.8|8
1653792670000|2022-05-29 02:51:10|8390.13|8270.13|8390.5|8270.5|8390.58|8270.58|8390.13|8270.13|8
1653792680000|2022-05-29 02:51:20|8390.56|8270.56|8392.85|8272.85|8393.03|8273.03|8390.51|8270.51|10
1653792690000|2022-05-29 02:51:30|8392.68|8272.68|8393.41|8273.41|8393.59|8273.59|8392.68|8272.68|10
1653792700000|2022-05-29 02:51:40|8393.3|8273.3|8394.72|8274.72|8394.72|8274.72|8393.19|8273.19|10
1653792710000|2022-05-29 02:51:50|8394.88|8274.88|8396.26|8276.26|8396.26|8276.26|8394.88|8274.88|10
1653792720000|2022-05-29 02:52:00|8396.29|8276.29|8396.47|8276.47|8396.47|8276.47|8396.29|8276.29|6
1653792730000|2022-05-29 02:52:10|8396.17|8276.17|8396.6|8276.6|8396.71|8276.71|8396.17|8276.17|10
1653792740000|2022-05-29 02:52:20|8396.73|8276.73|8395.9|8275.9|8396.84|8276.84|8395.9|8275.9|8
1653792750000|2022-05-29 02:52:30|8395.77|8275.77|8396.09|8276.09|8396.09|8276.09|8395.65|8275.65|9
1653792760000|2022-05-29 02:52:40|8396.03|8276.03|8397.84|8277.84|8397.84|8277.84|8396.03|8276.03|9
1653792770000|2022-05-29 02:52:50|8398.04|8278.04|8399.45|8279.45|8399.75|8279.75|8398.04|8278.04|10
1653792780000|2022-05-29 02:53:00|8399.35|8279.35|8399.54|8279.54|8399.57|8279.57|8399.24|8279.24|10
1653792790000|2022-05-29 02:53:10|8399.75|8279.75|8399.36|8279.36|8399.76|8279.76|8399.25|8279.25|10
1653792800000|2022-05-29 02:53:20|8399.5|8279.5|8400.11|8280.11|8400.11|8280.11|8399.5|8279.5|8
1653792810000|2022-05-29 02:53:30|8399.39|8279.39|8399.7|8279.7|8399.7|8279.7|8399.39|8279.39|7
1653792820000|2022-05-29 02:53:40|8399.8|8279.8|8400.39|8280.39|8400.44|8280.44|8399.8|8279.8|8
1653792830000|2022-05-29 02:53:50|8400.49|8280.49|8400.79|8280.79|8400.79|8280.79|8400.49|8280.49|7
1653792840000|2022-05-29 02:54:00|8400.81|8280.81|8400.97|8280.97|8400.99|8280.99|8400.81|8280.81|8
1653792850000|2022-05-29 02:54:10|8400.98|8280.98|8401.78|8281.78|8401.78|8281.78|8400.89|8280.89|9
1653792860000|2022-05-29 02:54:20|8402.36|8282.36|8405.1|8285.1|8405.14|8285.14|8402.29|8282.29|8
1653792870000|2022-05-29 02:54:30|8405.07|8285.07|8405.41|8285.41|8405.41|8285.41|8404.97|8284.97|8
1653792880000|2022-05-29 02:54:40|8405.63|8285.63|8406.95|8286.95|8406.95|8286.95|8405.63|8285.63|10
1653792890000|2022-05-29 02:54:50|8407.1|8287.1|8407.18|8287.18|8407.38|8287.38|8407.1|8287.1|9
1653792900000|2022-05-29 02:55:00|8407.1|8287.1|8408.27|8288.27|8408.31|8288.31|8407.1|8287.1|10
1653792910000|2022-05-29 02:55:10|8408.28|8288.28|8408.87|8288.87|8408.87|8288.87|8408.26|8288.26|10
1653792920000|2022-05-29 02:55:20|8409.89|8289.89|8411.12|8291.12|8411.12|8291.12|8409.89|8289.89|8
1653792930000|2022-05-29 02:55:30|8411.13|8291.13|8411.09|8291.09|8411.28|8291.28|8411.07|8291.07|9
1653792940000|2022-05-29 02:55:40|8411.02|8291.02|8410.32|8290.32|8411.02|8291.02|8410.32|8290.32|10
1653792950000|2022-05-29 02:55:50|8410.42|8290.42|8410.12|8290.12|8410.42|8290.42|8410.12|8290.12|7
1653792960000|2022-05-29 02:56:00|8410.11|8290.11|8410.01|8290.01|8410.11|8290.11|8409.91|8289.91|9
1653792970000|2022-05-29 02:56:10|8409.43|8289.43|8407.54|8287.54|8409.43|8289.43|8407.54|8287.54|9
1653792980000|2022-05-29 02:56:20|8407.46|8287.46|8407.34|8287.34|8407.46|8287.46|8407.17|8287.17|10
1653792990000|2022-05-29 02:56:30|8407.43|8287.43|8407.89|8287.89|8407.89|8287.89|8407.43|8287.43|10
1653793000000|2022-05-29 02:56:40|8407.91|8287.91|8406.43|8286.43|8407.94|8287.94|8406.43|8286.43|8
1653793010000|2022-05-29 02:56:50|8406.06|8286.06|8405.94|8285.94|8406.09|8286.09|8405.94|8285.94|5
1653793020000|2022-05-29 02:57:00|8405.91|8285.91|8405.62|8285.62|8405.95|8285.95|8405.62|8285.62|8
1653793030000|2022-05-29 02:57:10|8405.51|8285.51|8405.2|8285.2|8405.68|8285.68|8405.2|8285.2|9
1653793040000|2022-05-29 02:57:20|8405.19|8285.19|8405.08|8285.08|8405.22|8285.22|8405.08|8285.08|3
1653793050000|2022-05-29 02:57:30|8405.06|8285.06|8405.74|8285.74|8405.74|8285.74|8404.88|8284.88|6
1653793060000|2022-05-29 02:57:40|8405.69|8285.69|8405.54|8285.54|8405.69|8285.69|8405.54|8285.54|7
1653793070000|2022-05-29 02:57:50|8405.46|8285.46|8405.2|8285.2|8405.47|8285.47|8405.06|8285.06|9
1653793080000|2022-05-29 02:58:00|8404.66|8284.66|8404.37|8284.37|8404.66|8284.66|8404.22|8284.22|9
1653793090000|2022-05-29 02:58:10|8404.06|8284.06|8404.86|8284.86|8404.86|8284.86|8403.95|8283.95|9
1653793100000|2022-05-29 02:58:20|8404.95|8284.95|8406.46|8286.46|8406.46|8286.46|8404.95|8284.95|10
1653793110000|2022-05-29 02:58:30|8406.47|8286.47|8406.55|8286.55|8406.65|8286.65|8406.47|8286.47|10
1653793120000|2022-05-29 02:58:40|8406.61|8286.61|8406.28|8286.28|8406.61|8286.61|8406.26|8286.26|9
1653793130000|2022-05-29 02:58:50|8406.24|8286.24|8406.72|8286.72|8406.79|8286.79|8406.24|8286.24|9
1653793140000|2022-05-29 02:59:00|8406.88|8286.88|8406.58|8286.58|8407.77|8287.77|8406.58|8286.58|9
1653793150000|2022-05-29 02:59:10|8406|8286|8403.82|8283.82|8406|8286|8403.82|8283.82|10
1653793160000|2022-05-29 02:59:20|8403.84|8283.84|8403.68|8283.68|8403.91|8283.91|8403.68|8283.68|6
1653793170000|2022-05-29 02:59:30|8403.75|8283.75|8403.02|8283.02|8403.75|8283.75|8402.87|8282.87|8
1653793180000|2022-05-29 02:59:40|8403.17|8283.17|8402.59|8282.59|8403.17|8283.17|8402.2|8282.2|10
1653793190000|2022-05-29 02:59:50|8402.58|8282.58|8402.95|8282.95|8402.95|8282.95|8402.58|8282.58|8
1653793200000|2022-05-29 03:00:00|8402.97|8282.97|8399.33|8279.33|8402.97|8282.97|8398.96|8278.96|9
1653793210000|2022-05-29 03:00:10|8399.4|8279.4|8399.51|8279.51|8400.33|8280.33|8399.4|8279.4|10
1653793220000|2022-05-29 03:00:20|8399.39|8279.39|8399.12|8279.12|8399.56|8279.56|8399.09|8279.09|9
1653793230000|2022-05-29 03:00:30|8398.92|8278.92|8395.82|8275.82|8398.92|8278.92|8395.82|8275.82|10
1653793240000|2022-05-29 03:00:40|8395.53|8275.53|8396.25|8276.25|8396.32|8276.32|8395.53|8275.53|10
1653793250000|2022-05-29 03:00:50|8396.57|8276.57|8396.41|8276.41|8397.07|8277.07|8395.28|8275.28|10
1653793260000|2022-05-29 03:01:00|8397.14|8277.14|8399.23|8279.23|8399.23|8279.23|8397.14|8277.14|10
1653793270000|2022-05-29 03:01:10|8399.25|8279.25|8399.02|8279.02|8399.45|8279.45|8398.91|8278.91|10
1653793280000|2022-05-29 03:01:20|8398.84|8278.84|8396.42|8276.42|8398.85|8278.85|8396.42|8276.42|10
1653793290000|2022-05-29 03:01:30|8396.37|8276.37|8396.22|8276.22|8396.37|8276.37|8396.22|8276.22|4
1653793300000|2022-05-29 03:01:40|8396.32|8276.32|8395.6|8275.6|8396.32|8276.32|8395.6|8275.6|9
1653793310000|2022-05-29 03:01:50|8395.48|8275.48|8395.43|8275.43|8395.51|8275.51|8395.36|8275.36|9
1653793320000|2022-05-29 03:02:00|8395.26|8275.26|8392.8|8272.8|8395.26|8275.26|8392.8|8272.8|9
1653793330000|2022-05-29 03:02:10|8392.51|8272.51|8390.01|8270.01|8392.51|8272.51|8390.01|8270.01|10
1653793340000|2022-05-29 03:02:20|8389.83|8269.83|8388.66|8268.66|8389.83|8269.83|8388.66|8268.66|10
1653793350000|2022-05-29 03:02:30|8388.69|8268.69|8386.62|8266.62|8388.69|8268.69|8386.62|8266.62|10
1653793360000|2022-05-29 03:02:40|8386.61|8266.61|8384.92|8264.92|8386.61|8266.61|8384.92|8264.92|10
1653793370000|2022-05-29 03:02:50|8384.84|8264.84|8381.33|8261.33|8384.84|8264.84|8380.99|8260.99|10
1653793380000|2022-05-29 03:03:00|8381.64|8261.64|8380.75|8260.75|8381.77|8261.77|8380.75|8260.75|10
1653793390000|2022-05-29 03:03:10|8380.57|8260.57|8379.32|8259.32|8380.61|8260.61|8379.32|8259.32|10
1653793400000|2022-05-29 03:03:20|8379.19|8259.19|8377.04|8257.04|8379.19|8259.19|8376.44|8256.44|10
1653793410000|2022-05-29 03:03:30|8377.18|8257.18|8379.06|8259.06|8379.06|8259.06|8376.94|8256.94|10
1653793420000|2022-05-29 03:03:40|8379.22|8259.22|8380.72|8260.72|8380.72|8260.72|8379.22|8259.22|10
1653793430000|2022-05-29 03:03:50|8380.82|8260.82|8381.12|8261.12|8381.12|8261.12|8380.82|8260.82|9
1653793440000|2022-05-29 03:04:00|8381.14|8261.14|8379.66|8259.66|8381.25|8261.25|8379.66|8259.66|7
1653793450000|2022-05-29 03:04:10|8379.21|8259.21|8379.04|8259.04|8379.21|8259.21|8378.28|8258.28|10
1653793460000|2022-05-29 03:04:20|8379.22|8259.22|8380.12|8260.12|8380.12|8260.12|8379.22|8259.22|10
1653793470000|2022-05-29 03:04:30|8379.81|8259.81|8380.46|8260.46|8380.47|8260.47|8379.66|8259.66|8
1653793480000|2022-05-29 03:04:40|8379.94|8259.94|8379.17|8259.17|8379.94|8259.94|8379.17|8259.17|7
1653793490000|2022-05-29 03:04:50|8379.12|8259.12|8379.07|8259.07|8379.15|8259.15|8379.07|8259.07|5
1653793500000|2022-05-29 03:05:00|8379.14|8259.14|8380.03|8260.03|8380.07|8260.07|8379.14|8259.14|9
1653793510000|2022-05-29 03:05:10|8380.02|8260.02|8381.06|8261.06|8381.21|8261.21|8380.02|8260.02|9
1653793520000|2022-05-29 03:05:20|8381.13|8261.13|8381.6|8261.6|8381.6|8261.6|8381.13|8261.13|7
1653793530000|2022-05-29 03:05:30|8381.66|8261.66|8382.14|8262.14|8382.14|8262.14|8381.66|8261.66|10
1653793540000|2022-05-29 03:05:40|8382.3|8262.3|8382.71|8262.71|8383.08|8263.08|8382.3|8262.3|10
1653793550000|2022-05-29 03:05:50|8382.2|8262.2|8381.99|8261.99|8382.2|8262.2|8381.83|8261.83|10
1653793560000|2022-05-29 03:06:00|8382.05|8262.05|8381.63|8261.63|8382.05|8262.05|8381.6|8261.6|8
1653793570000|2022-05-29 03:06:10|8382|8262|8380.7|8260.7|8382|8262|8380.7|8260.7|5
1653793580000|2022-05-29 03:06:20|8380.64|8260.64|8379.85|8259.85|8380.64|8260.64|8379.85|8259.85|6
1653793590000|2022-05-29 03:06:30|8379.74|8259.74|8379.72|8259.72|8379.74|8259.74|8379.72|8259.72|2
1653793600000|2022-05-29 03:06:40|8379.71|8259.71|8377.95|8257.95|8379.71|8259.71|8377.95|8257.95|4
1653793610000|2022-05-29 03:06:50|8377.55|8257.55|8376.65|8256.65|8377.55|8257.55|8376.6|8256.6|9
1653793620000|2022-05-29 03:07:00|8376.92|8256.92|8377.14|8257.14|8377.14|8257.14|8376.89|8256.89|10
1653793630000|2022-05-29 03:07:10|8377.04|8257.04|8378.47|8258.47|8378.47|8258.47|8377.04|8257.04|10
1653793640000|2022-05-29 03:07:20|8378.99|8258.99|8379.65|8259.65|8379.78|8259.78|8378.99|8258.99|10
1653793650000|2022-05-29 03:07:30|8379.39|8259.39|8379.73|8259.73|8379.73|8259.73|8379.39|8259.39|9
1653793660000|2022-05-29 03:07:40|8379.81|8259.81|8380.17|8260.17|8380.17|8260.17|8379.81|8259.81|10
1653793670000|2022-05-29 03:07:50|8380.25|8260.25|8381.99|8261.99|8382.28|8262.28|8380.25|8260.25|10
1653793680000|2022-05-29 03:08:00|8381.96|8261.96|8382.88|8262.88|8382.88|8262.88|8381.96|8261.96|10
1653793690000|2022-05-29 03:08:10|8382.87|8262.87|8382.67|8262.67|8382.87|8262.87|8382.54|8262.54|10
1653793700000|2022-05-29 03:08:20|8382.66|8262.66|8382.57|8262.57|8382.67|8262.67|8382.43|8262.43|10
1653793710000|2022-05-29 03:08:30|8382.43|8262.43|8381.93|8261.93|8382.43|8262.43|8381.93|8261.93|10
1653793720000|2022-05-29 03:08:40|8382.04|8262.04|8381.85|8261.85|8382.04|8262.04|8381.83|8261.83|6
1653793730000|2022-05-29 03:08:50|8381.93|8261.93|8381.77|8261.77|8381.93|8261.93|8381.67|8261.67|6
1653793740000|2022-05-29 03:09:00|8381.79|8261.79|8381.62|8261.62|8381.8|8261.8|8381.61|8261.61|4
1653793750000|2022-05-29 03:09:10|8381.58|8261.58|8381.9|8261.9|8382.07|8262.07|8381.58|8261.58|9
1653793760000|2022-05-29 03:09:20|8381.88|8261.88|8381.87|8261.87|8381.99|8261.99|8381.84|8261.84|10
1653793770000|2022-05-29 03:09:30|8381.98|8261.98|8382.25|8262.25|8382.25|8262.25|8381.96|8261.96|9
1653793780000|2022-05-29 03:09:40|8382.36|8262.36|8382.43|8262.43|8382.43|8262.43|8382.36|8262.36|5
1653793790000|2022-05-29 03:09:50|8382.41|8262.41|8382.65|8262.65|8382.71|8262.71|8382.41|8262.41|7
1653793800000|2022-05-29 03:10:00|8382.77|8262.77|8382.77|8262.77|8382.91|8262.91|8382.77|8262.77|8
1653793810000|2022-05-29 03:10:10|8382.82|8262.82|8385.61|8265.61|8385.61|8265.61|8382.77|8262.77|10
1653793820000|2022-05-29 03:10:20|8385.95|8265.95|8388.49|8268.49|8388.49|8268.49|8385.93|8265.93|10
1653793830000|2022-05-29 03:10:30|8388.62|8268.62|8389.37|8269.37|8389.37|8269.37|8388.62|8268.62|8
1653793840000|2022-05-29 03:10:40|8388.8|8268.8|8387.41|8267.41|8388.8|8268.8|8387.41|8267.41|10
1653793850000|2022-05-29 03:10:50|8387.53|8267.53|8388.16|8268.16|8388.16|8268.16|8387.53|8267.53|9
1653793860000|2022-05-29 03:11:00|8388.17|8268.17|8388.11|8268.11|8388.27|8268.27|8388.09|8268.09|6
1653793870000|2022-05-29 03:11:10|8388.97|8268.97|8389.94|8269.94|8389.94|8269.94|8388.97|8268.97|10
1653793880000|2022-05-29 03:11:20|8390.15|8270.15|8391.07|8271.07|8391.07|8271.07|8390.15|8270.15|8
1653793890000|2022-05-29 03:11:30|8391.18|8271.18|8391.44|8271.44|8391.52|8271.52|8391.18|8271.18|7
1653793900000|2022-05-29 03:11:40|8391.51|8271.51|8393.34|8273.34|8393.4|8273.4|8391.46|8271.46|10
1653793910000|2022-05-29 03:11:50|8393.73|8273.73|8395.17|8275.17|8395.17|8275.17|8393.64|8273.64|9
1653793920000|2022-05-29 03:12:00|8395.48|8275.48|8395.99|8275.99|8396.85|8276.85|8395.48|8275.48|10
1653793930000|2022-05-29 03:12:10|8395.79|8275.79|8395.34|8275.34|8395.79|8275.79|8395.34|8275.34|9
1653793940000|2022-05-29 03:12:20|8395.45|8275.45|8395.46|8275.46|8395.46|8275.46|8395.34|8275.34|10
1653793950000|2022-05-29 03:12:30|8396.14|8276.14|8397.88|8277.88|8397.88|8277.88|8396.13|8276.13|8
1653793960000|2022-05-29 03:12:40|8397.84|8277.84|8398.76|8278.76|8398.76|8278.76|8397.84|8277.84|10
1653793970000|2022-05-29 03:12:50|8398.72|8278.72|8399.96|8279.96|8400.01|8280.01|8398.72|8278.72|10
1653793980000|2022-05-29 03:13:00|8400.1|8280.1|8401.41|8281.41|8401.41|8281.41|8400.01|8280.01|8
1653793990000|2022-05-29 03:13:10|8401.77|8281.77|8403.25|8283.25|8403.28|8283.28|8401.77|8281.77|9
1653794000000|2022-05-29 03:13:20|8403.23|8283.23|8403.22|8283.22|8403.59|8283.59|8403.22|8283.22|8
1653794010000|2022-05-29 03:13:30|8403.05|8283.05|8402.6|8282.6|8403.05|8283.05|8402.41|8282.41|10
1653794020000|2022-05-29 03:13:40|8402.78|8282.78|8403.33|8283.33|8403.33|8283.33|8402.78|8282.78|10
1653794030000|2022-05-29 03:13:50|8403.68|8283.68|8406.47|8286.47|8406.47|8286.47|8403.68|8283.68|10
1653794040000|2022-05-29 03:14:00|8406.75|8286.75|8407.08|8287.08|8407.59|8287.59|8406.55|8286.55|10
1653794050000|2022-05-29 03:14:10|8407.01|8287.01|8406.94|8286.94|8407.03|8287.03|8406.77|8286.77|9
1653794060000|2022-05-29 03:14:20|8406.97|8286.97|8405.72|8285.72|8406.97|8286.97|8405.61|8285.61|10
1653794070000|2022-05-29 03:14:30|8406.55|8286.55|8406.8|8286.8|8406.84|8286.84|8406.37|8286.37|6
1653794080000|2022-05-29 03:14:40|8406.78|8286.78|8406.34|8286.34|8407.1|8287.1|8406.34|8286.34|10
1653794090000|2022-05-29 03:14:50|8406.47|8286.47|8406.68|8286.68|8406.68|8286.68|8406.37|8286.37|9
1653794100000|2022-05-29 03:15:00|8406.86|8286.86|8405.77|8285.77|8407.36|8287.36|8405.77|8285.77|10
1653794110000|2022-05-29 03:15:10|8405.61|8285.61|8405.58|8285.58|8405.91|8285.91|8405.49|8285.49|10
1653794120000|2022-05-29 03:15:20|8405.67|8285.67|8404.1|8284.1|8405.67|8285.67|8404.1|8284.1|10
1653794130000|2022-05-29 03:15:30|8403.73|8283.73|8402.33|8282.33|8404.18|8284.18|8402.33|8282.33|10
1653794140000|2022-05-29 03:15:40|8401.11|8281.11|8400.2|8280.2|8401.11|8281.11|8400.2|8280.2|9
1653794150000|2022-05-29 03:15:50|8399.9|8279.9|8398.37|8278.37|8399.9|8279.9|8398.37|8278.37|10
1653794160000|2022-05-29 03:16:00|8398.35|8278.35|8398.25|8278.25|8398.48|8278.48|8397.95|8277.95|10
1653794170000|2022-05-29 03:16:10|8398.36|8278.36|8397.47|8277.47|8398.36|8278.36|8397.47|8277.47|10
1653794180000|2022-05-29 03:16:20|8397.56|8277.56|8398.72|8278.72|8398.72|8278.72|8397.51|8277.51|8
1653794190000|2022-05-29 03:16:30|8398.77|8278.77|8398.62|8278.62|8399.09|8279.09|8398.62|8278.62|10
1653794200000|2022-05-29 03:16:40|8398.34|8278.34|8398.16|8278.16|8398.34|8278.34|8398.14|8278.14|4
1653794210000|2022-05-29 03:16:50|8397.91|8277.91|8397.9|8277.9|8397.92|8277.92|8397.73|8277.73|6
1653794220000|2022-05-29 03:17:00|8397.85|8277.85|8401.46|8281.46|8401.46|8281.46|8397.85|8277.85|9
1653794230000|2022-05-29 03:17:10|8401.73|8281.73|8401.2|8281.2|8402.34|8282.34|8401.2|8281.2|10
1653794240000|2022-05-29 03:17:20|8401.29|8281.29|8400.07|8280.07|8401.29|8281.29|8400.07|8280.07|9
1653794250000|2022-05-29 03:17:30|8400|8280|8398.94|8278.94|8400|8280|8398.94|8278.94|8
1653794260000|2022-05-29 03:17:40|8398.61|8278.61|8398.17|8278.17|8398.65|8278.65|8398.15|8278.15|9
1653794270000|2022-05-29 03:17:50|8398.07|8278.07|8397.52|8277.52|8398.53|8278.53|8397.52|8277.52|10
1653794280000|2022-05-29 03:18:00|8397.55|8277.55|8397.56|8277.56|8397.75|8277.75|8397.5|8277.5|7
1653794290000|2022-05-29 03:18:10|8397.64|8277.64|8397.58|8277.58|8397.64|8277.64|8397.49|8277.49|4
1653794300000|2022-05-29 03:18:20|8397.56|8277.56|8397.6|8277.6|8397.6|8277.6|8397.48|8277.48|7
1653794310000|2022-05-29 03:18:30|8397.58|8277.58|8396.76|8276.76|8397.58|8277.58|8396.76|8276.76|9
1653794320000|2022-05-29 03:18:40|8396.65|8276.65|8396.77|8276.77|8396.77|8276.77|8396.62|8276.62|8
1653794330000|2022-05-29 03:18:50|8396.81|8276.81|8396.46|8276.46|8396.81|8276.81|8396.46|8276.46|9
1653794340000|2022-05-29 03:19:00|8396.43|8276.43|8395.92|8275.92|8396.43|8276.43|8395.92|8275.92|8
1653794350000|2022-05-29 03:19:10|8395.69|8275.69|8394.4|8274.4|8395.69|8275.69|8394.4|8274.4|7
1653794360000|2022-05-29 03:19:20|8394.37|8274.37|8394.1|8274.1|8394.37|8274.37|8394.02|8274.02|6
1653794370000|2022-05-29 03:19:30|8393.4|8273.4|8393.31|8273.31|8393.49|8273.49|8392.98|8272.98|9
1653794380000|2022-05-29 03:19:40|8393.29|8273.29|8393.19|8273.19|8393.35|8273.35|8393.19|8273.19|10
1653794390000|2022-05-29 03:19:50|8393.2|8273.2|8393.2|8273.2|8393.2|8273.2|8393.03|8273.03|7
1653794400000|2022-05-29 03:20:00|8393.26|8273.26|8393.09|8273.09|8393.4|8273.4|8393.09|8273.09|10
1653794410000|2022-05-29 03:20:10|8393.08|8273.08|8392.92|8272.92|8393.1|8273.1|8392.92|8272.92|7
1653794420000|2022-05-29 03:20:20|8392.89|8272.89|8393.5|8273.5|8393.65|8273.65|8392.89|8272.89|10
1653794430000|2022-05-29 03:20:30|8393.45|8273.45|8393.6|8273.6|8393.65|8273.65|8393.41|8273.41|9
1653794440000|2022-05-29 03:20:40|8393.64|8273.64|8391.78|8271.78|8393.65|8273.65|8391.78|8271.78|9
1653794450000|2022-05-29 03:20:50|8391.73|8271.73|8392.28|8272.28|8392.28|8272.28|8391.73|8271.73|7
1653794460000|2022-05-29 03:21:00|8392.35|8272.35|8391.66|8271.66|8392.39|8272.39|8391.66|8271.66|10
1653794470000|2022-05-29 03:21:10|8391.6|8271.6|8391.17|8271.17|8391.65|8271.65|8391.17|8271.17|9
1653794480000|2022-05-29 03:21:20|8391.18|8271.18|8390.72|8270.72|8391.18|8271.18|8390.7|8270.7|8
1653794490000|2022-05-29 03:21:30|8390.62|8270.62|8390.78|8270.78|8390.78|8270.78|8390.45|8270.45|8
1653794500000|2022-05-29 03:21:40|8391.83|8271.83|8395.03|8275.03|8395.03|8275.03|8391.83|8271.83|10
1653794510000|2022-05-29 03:21:50|8395.04|8275.04|8395.5|8275.5|8395.5|8275.5|8395.04|8275.04|6
1653794520000|2022-05-29 03:22:00|8395.43|8275.43|8395.19|8275.19|8395.43|8275.43|8395.19|8275.19|10
1653794530000|2022-05-29 03:22:10|8395.08|8275.08|8395.38|8275.38|8395.38|8275.38|8395.08|8275.08|9
1653794540000|2022-05-29 03:22:20|8395.49|8275.49|8395.72|8275.72|8395.72|8275.72|8395.49|8275.49|5
1653794550000|2022-05-29 03:22:30|8395.58|8275.58|8395.09|8275.09|8395.58|8275.58|8395.08|8275.08|8
1653794560000|2022-05-29 03:22:40|8395.54|8275.54|8395.92|8275.92|8396|8276|8395.53|8275.53|8
1653794570000|2022-05-29 03:22:50|8395.95|8275.95|8396|8276|8396.06|8276.06|8395.82|8275.82|8
1653794580000|2022-05-29 03:23:00|8396.13|8276.13|8398.2|8278.2|8398.28|8278.28|8395.96|8275.96|8
1653794590000|2022-05-29 03:23:10|8398.32|8278.32|8398.95|8278.95|8398.95|8278.95|8398.03|8278.03|10
1653794600000|2022-05-29 03:23:20|8398.96|8278.96|8399.08|8279.08|8399.39|8279.39|8398.96|8278.96|10
1653794610000|2022-05-29 03:23:30|8398.83|8278.83|8398.34|8278.34|8398.83|8278.83|8398.34|8278.34|10
1653794620000|2022-05-29 03:23:40|8398.32|8278.32|8399.02|8279.02|8399.02|8279.02|8398.32|8278.32|6
1653794630000|2022-05-29 03:23:50|8398.89|8278.89|8398.47|8278.47|8398.89|8278.89|8398.47|8278.47|5
1653794640000|2022-05-29 03:24:00|8398.27|8278.27|8397.89|8277.89|8398.27|8278.27|8397.87|8277.87|9
1653794650000|2022-05-29 03:24:10|8397.9|8277.9|8398.23|8278.23|8398.23|8278.23|8397.9|8277.9|9
1653794660000|2022-05-29 03:24:20|8398.28|8278.28|8398.76|8278.76|8398.76|8278.76|8398.28|8278.28|9
1653794670000|2022-05-29 03:24:30|8398.07|8278.07|8398.1|8278.1|8398.18|8278.18|8397.89|8277.89|7
1653794680000|2022-05-29 03:24:40|8398.22|8278.22|8399.05|8279.05|8399.05|8279.05|8398.22|8278.22|7
1653794690000|2022-05-29 03:24:50|8399.08|8279.08|8399.09|8279.09|8399.09|8279.09|8398.98|8278.98|8
1653794700000|2022-05-29 03:25:00|8399.07|8279.07|8398.7|8278.7|8399.38|8279.38|8398.7|8278.7|5
1653794710000|2022-05-29 03:25:10|8398.73|8278.73|8399.06|8279.06|8399.08|8279.08|8398.73|8278.73|8
1653794720000|2022-05-29 03:25:20|8399.01|8279.01|8398.67|8278.67|8399.01|8279.01|8398.67|8278.67|7
1653794730000|2022-05-29 03:25:30|8398.7|8278.7|8399|8279|8399|8279|8398.55|8278.55|9
1653794740000|2022-05-29 03:25:40|8399.05|8279.05|8399.27|8279.27|8399.36|8279.36|8398.92|8278.92|8
1653794750000|2022-05-29 03:25:50|8399.42|8279.42|8399.36|8279.36|8399.42|8279.42|8399.26|8279.26|8
1653794760000|2022-05-29 03:26:00|8399.37|8279.37|8399.25|8279.25|8399.37|8279.37|8399.21|8279.21|7
1653794770000|2022-05-29 03:26:10|8399.27|8279.27|8399.64|8279.64|8399.72|8279.72|8399.17|8279.17|6
1653794780000|2022-05-29 03:26:20|8399.55|8279.55|8399.48|8279.48|8399.55|8279.55|8399.42|8279.42|7
1653794790000|2022-05-29 03:26:30|8399.51|8279.51|8399.89|8279.89|8399.89|8279.89|8399.51|8279.51|9
1653794800000|2022-05-29 03:26:40|8399.87|8279.87|8399.76|8279.76|8399.92|8279.92|8399.76|8279.76|5
1653794810000|2022-05-29 03:26:50|8399.75|8279.75|8399.8|8279.8|8399.8|8279.8|8399.72|8279.72|6
1653794820000|2022-05-29 03:27:00|8399.94|8279.94|8400.05|8280.05|8400.05|8280.05|8399.94|8279.94|3
1653794830000|2022-05-29 03:27:10|8399.99|8279.99|8399.92|8279.92|8400.07|8280.07|8399.92|8279.92|4
1653794840000|2022-05-29 03:27:20|8399.91|8279.91|8400.26|8280.26|8400.26|8280.26|8399.91|8279.91|5
1653794850000|2022-05-29 03:27:30|8400.15|8280.15|8400.27|8280.27|8400.29|8280.29|8400.15|8280.15|6
1653794860000|2022-05-29 03:27:40|8400.26|8280.26|8400.02|8280.02|8400.26|8280.26|8400.02|8280.02|6
1653794870000|2022-05-29 03:27:50|8400.26|8280.26|8401.86|8281.86|8401.86|8281.86|8400.26|8280.26|9
1653794880000|2022-05-29 03:28:00|8402.06|8282.06|8402.16|8282.16|8402.22|8282.22|8401.93|8281.93|10
1653794890000|2022-05-29 03:28:10|8402.14|8282.14|8402.8|8282.8|8402.8|8282.8|8402.14|8282.14|7
1653794900000|2022-05-29 03:28:20|8403|8283|8402.94|8282.94|8403|8283|8402.9|8282.9|9
1653794910000|2022-05-29 03:28:30|8402.91|8282.91|8403.34|8283.34|8403.34|8283.34|8402.91|8282.91|9
1653794920000|2022-05-29 03:28:40|8403.38|8283.38|8403.38|8283.38|8403.38|8283.38|8403.35|8283.35|4
1653794930000|2022-05-29 03:28:50|8403.28|8283.28|8404.21|8284.21|8404.35|8284.35|8403.27|8283.27|7
1653794940000|2022-05-29 03:29:00|8403.76|8283.76|8402.86|8282.86|8403.76|8283.76|8402.86|8282.86|8
1653794950000|2022-05-29 03:29:10|8402.8|8282.8|8402.81|8282.81|8402.93|8282.93|8402.77|8282.77|9
1653794960000|2022-05-29 03:29:20|8402.79|8282.79|8403.25|8283.25|8403.29|8283.29|8402.79|8282.79|10
1653794970000|2022-05-29 03:29:30|8403.26|8283.26|8403.26|8283.26|8403.26|8283.26|8403.17|8283.17|5
1653794980000|2022-05-29 03:29:40|8403.25|8283.25|8403.44|8283.44|8403.48|8283.48|8403.25|8283.25|8
1653794990000|2022-05-29 03:29:50|8403.55|8283.55|8403.57|8283.57|8403.75|8283.75|8403.55|8283.55|8
1653795000000|2022-05-29 03:30:00|8404.03|8284.03|8405.53|8285.53|8405.56|8285.56|8404.03|8284.03|9
1653795010000|2022-05-29 03:30:10|8405.41|8285.41|8406.3|8286.3|8406.3|8286.3|8405.41|8285.41|10
1653795020000|2022-05-29 03:30:20|8406.1|8286.1|8406.04|8286.04|8406.1|8286.1|8405.68|8285.68|10
1653795030000|2022-05-29 03:30:30|8406.16|8286.16|8406.74|8286.74|8406.81|8286.81|8406.16|8286.16|9
1653795040000|2022-05-29 03:30:40|8406.75|8286.75|8406.76|8286.76|8406.76|8286.76|8406.64|8286.64|5
1653795050000|2022-05-29 03:30:50|8406.84|8286.84|8406.62|8286.62|8406.91|8286.91|8406.62|8286.62|6
1653795060000|2022-05-29 03:31:00|8406.6|8286.6|8406.44|8286.44|8406.72|8286.72|8406.44|8286.44|8
1653795070000|2022-05-29 03:31:10|8406.43|8286.43|8406.41|8286.41|8406.44|8286.44|8406.17|8286.17|8
1653795080000|2022-05-29 03:31:20|8406.47|8286.47|8406.49|8286.49|8406.49|8286.49|8406.47|8286.47|4
1653795090000|2022-05-29 03:31:30|8406.38|8286.38|8405.88|8285.88|8406.38|8286.38|8405.81|8285.81|10
1653795100000|2022-05-29 03:31:40|8405.83|8285.83|8405.76|8285.76|8405.87|8285.87|8405.67|8285.67|7
1653795110000|2022-05-29 03:31:50|8405.74|8285.74|8405.67|8285.67|8405.78|8285.78|8405.67|8285.67|5
1653795120000|2022-05-29 03:32:00|8405.63|8285.63|8405.28|8285.28|8405.88|8285.88|8405.28|8285.28|9
1653795130000|2022-05-29 03:32:10|8405.19|8285.19|8405.17|8285.17|8405.3|8285.3|8405.16|8285.16|9
1653795140000|2022-05-29 03:32:20|8405.29|8285.29|8404.98|8284.98|8405.32|8285.32|8404.98|8284.98|9
1653795150000|2022-05-29 03:32:30|8404.9|8284.9|8402.72|8282.72|8404.97|8284.97|8402.67|8282.67|10
1653795160000|2022-05-29 03:32:40|8402.73|8282.73|8402.59|8282.59|8402.81|8282.81|8402.59|8282.59|7
1653795170000|2022-05-29 03:32:50|8402.51|8282.51|8402.6|8282.6|8402.7|8282.7|8402.27|8282.27|10
1653795180000|2022-05-29 03:33:00|8402.63|8282.63|8402.55|8282.55|8402.63|8282.63|8402.55|8282.55|4
1653795190000|2022-05-29 03:33:10|8402.43|8282.43|8400.21|8280.21|8402.43|8282.43|8400.21|8280.21|5
1653795200000|2022-05-29 03:33:20|8399.93|8279.93|8399.8|8279.8|8399.98|8279.98|8399.71|8279.71|10
1653795210000|2022-05-29 03:33:30|8399.72|8279.72|8399.18|8279.18|8399.72|8279.72|8399.13|8279.13|10
1653795220000|2022-05-29 03:33:40|8399.12|8279.12|8398.38|8278.38|8399.12|8279.12|8398.23|8278.23|8
1653795230000|2022-05-29 03:33:50|8398.28|8278.28|8397.8|8277.8|8398.38|8278.38|8397.8|8277.8|9
1653795240000|2022-05-29 03:34:00|8397.7|8277.7|8397.5|8277.5|8397.7|8277.7|8397.5|8277.5|6
1653795250000|2022-05-29 03:34:10|8397.49|8277.49|8397.51|8277.51|8397.73|8277.73|8397.48|8277.48|9
1653795260000|2022-05-29 03:34:20|8397.56|8277.56|8397.48|8277.48|8397.56|8277.56|8397.48|8277.48|7
1653795270000|2022-05-29 03:34:30|8397.49|8277.49|8397.64|8277.64|8397.65|8277.65|8397.49|8277.49|5
1653795280000|2022-05-29 03:34:40|8397.27|8277.27|8396.97|8276.97|8397.27|8277.27|8396.97|8276.97|6
1653795290000|2022-05-29 03:34:50|8396.93|8276.93|8396.86|8276.86|8396.95|8276.95|8396.86|8276.86|8
1653795300000|2022-05-29 03:35:00|8396.96|8276.96|8397.24|8277.24|8397.24|8277.24|8396.96|8276.96|7
1653795310000|2022-05-29 03:35:10|8397.69|8277.69|8398.51|8278.51|8398.51|8278.51|8397.69|8277.69|7
1653795320000|2022-05-29 03:35:20|8398.78|8278.78|8399.72|8279.72|8399.72|8279.72|8398.78|8278.78|10
1653795330000|2022-05-29 03:35:30|8399.69|8279.69|8400.51|8280.51|8400.51|8280.51|8399.54|8279.54|9
1653795340000|2022-05-29 03:35:40|8400.48|8280.48|8400.63|8280.63|8400.63|8280.63|8400.42|8280.42|8
1653795350000|2022-05-29 03:35:50|8400.96|8280.96|8403.07|8283.07|8403.07|8283.07|8400.96|8280.96|9
1653795360000|2022-05-29 03:36:00|8403.1|8283.1|8403.63|8283.63|8403.63|8283.63|8403.1|8283.1|9
1653795370000|2022-05-29 03:36:10|8403.82|8283.82|8403.94|8283.94|8403.94|8283.94|8403.66|8283.66|7
1653795380000|2022-05-29 03:36:20|8404.51|8284.51|8405.86|8285.86|8405.86|8285.86|8404.51|8284.51|9
1653795390000|2022-05-29 03:36:30|8406.14|8286.14|8406.7|8286.7|8406.81|8286.81|8406.14|8286.14|9
1653795400000|2022-05-29 03:36:40|8406.71|8286.71|8408.9|8288.9|8408.9|8288.9|8406.71|8286.71|10
1653795410000|2022-05-29 03:36:50|8408.89|8288.89|8408.76|8288.76|8409.09|8289.09|8408.59|8288.59|10
1653795420000|2022-05-29 03:37:00|8408.74|8288.74|8408.82|8288.82|8408.91|8288.91|8408.62|8288.62|9
1653795430000|2022-05-29 03:37:10|8408.9|8288.9|8408.46|8288.46|8408.9|8288.9|8408.45|8288.45|6
1653795440000|2022-05-29 03:37:20|8408.51|8288.51|8409.02|8289.02|8409.02|8289.02|8408.47|8288.47|9
1653795450000|2022-05-29 03:37:30|8408.92|8288.92|8408.79|8288.79|8408.98|8288.98|8408.79|8288.79|7
1653795460000|2022-05-29 03:37:40|8408.78|8288.78|8410.05|8290.05|8410.05|8290.05|8408.62|8288.62|10
1653795470000|2022-05-29 03:37:50|8410.02|8290.02|8410.15|8290.15|8410.15|8290.15|8410|8290|7
1653795480000|2022-05-29 03:38:00|8410.2|8290.2|8409.12|8289.12|8410.2|8290.2|8409.04|8289.04|10
1653795490000|2022-05-29 03:38:10|8409.1|8289.1|8409.07|8289.07|8409.11|8289.11|8408.92|8288.92|7
1653795500000|2022-05-29 03:38:20|8409.08|8289.08|8409.11|8289.11|8409.11|8289.11|8408.93|8288.93|7
1653795510000|2022-05-29 03:38:30|8409.04|8289.04|8408.89|8288.89|8409.1|8289.1|8408.8|8288.8|10
1653795520000|2022-05-29 03:38:40|8408.9|8288.9|8408.78|8288.78|8408.95|8288.95|8408.78|8288.78|4
1653795530000|2022-05-29 03:38:50|8408.7|8288.7|8408.38|8288.38|8408.7|8288.7|8408.35|8288.35|10
1653795540000|2022-05-29 03:39:00|8408.39|8288.39|8410.08|8290.08|8410.08|8290.08|8408.39|8288.39|9
1653795550000|2022-05-29 03:39:10|8410.15|8290.15|8410.53|8290.53|8410.53|8290.53|8410.15|8290.15|10
1653795560000|2022-05-29 03:39:20|8410.56|8290.56|8412.15|8292.15|8412.15|8292.15|8410.56|8290.56|9
1653795570000|2022-05-29 03:39:30|8412.08|8292.08|8413.23|8293.23|8413.23|8293.23|8412.08|8292.08|8
1653795580000|2022-05-29 03:39:40|8412.57|8292.57|8412.62|8292.62|8412.77|8292.77|8412.3|8292.3|10
1653795590000|2022-05-29 03:39:50|8412.56|8292.56|8412.63|8292.63|8412.97|8292.97|8412.33|8292.33|10
1653795600000|2022-05-29 03:40:00|8412.26|8292.26|8411.11|8291.11|8412.26|8292.26|8411.11|8291.11|10
1653795610000|2022-05-29 03:40:10|8410.21|8290.21|8408.46|8288.46|8410.21|8290.21|8408.46|8288.46|10
1653795620000|2022-05-29 03:40:20|8408.35|8288.35|8405.57|8285.57|8408.38|8288.38|8405.57|8285.57|10
1653795630000|2022-05-29 03:40:30|8405.69|8285.69|8405.47|8285.47|8405.69|8285.69|8405.23|8285.23|10
1653795640000|2022-05-29 03:40:40|8405.4|8285.4|8408.77|8288.77|8408.77|8288.77|8405.4|8285.4|10
1653795650000|2022-05-29 03:40:50|8408.92|8288.92|8411.2|8291.2|8411.2|8291.2|8408.92|8288.92|10
1653795660000|2022-05-29 03:41:00|8411.38|8291.38|8411.46|8291.46|8411.6|8291.6|8411.38|8291.38|7
1653795670000|2022-05-29 03:41:10|8411.57|8291.57|8413.05|8293.05|8413.05|8293.05|8411.34|8291.34|10
1653795680000|2022-05-29 03:41:20|8413.28|8293.28|8412.94|8292.94|8413.28|8293.28|8412.93|8292.93|7
1653795690000|2022-05-29 03:41:30|8412.96|8292.96|8413.49|8293.49|8413.49|8293.49|8412.82|8292.82|10
1653795700000|2022-05-29 03:41:40|8413.57|8293.57|8414.03|8294.03|8414.03|8294.03|8413.57|8293.57|10
1653795710000|2022-05-29 03:41:50|8414.07|8294.07|8414.82|8294.82|8414.89|8294.89|8414.07|8294.07|10
1653795720000|2022-05-29 03:42:00|8414.78|8294.78|8414.49|8294.49|8414.89|8294.89|8414.49|8294.49|5
1653795730000|2022-05-29 03:42:10|8414.5|8294.5|8414.88|8294.88|8414.88|8294.88|8414.5|8294.5|6
1653795740000|2022-05-29 03:42:20|8414.95|8294.95|8415.51|8295.51|8415.51|8295.51|8414.95|8294.95|9
1653795750000|2022-05-29 03:42:30|8415.58|8295.58|8414.83|8294.83|8416.22|8296.22|8414.83|8294.83|8
1653795760000|2022-05-29 03:42:40|8414.13|8294.13|8413.21|8293.21|8414.13|8294.13|8413.21|8293.21|10
1653795770000|2022-05-29 03:42:50|8413.36|8293.36|8413.32|8293.32|8413.39|8293.39|8413.29|8293.29|9
1653795780000|2022-05-29 03:43:00|8413.31|8293.31|8413.43|8293.43|8413.43|8293.43|8413.31|8293.31|7
1653795790000|2022-05-29 03:43:10|8413.44|8293.44|8413.49|8293.49|8413.49|8293.49|8413.44|8293.44|4
1653795800000|2022-05-29 03:43:20|8413.55|8293.55|8414.29|8294.29|8414.29|8294.29|8413.55|8293.55|7
1653795810000|2022-05-29 03:43:30|8414.18|8294.18|8413.78|8293.78|8414.23|8294.23|8413.72|8293.72|7
1653795820000|2022-05-29 03:43:40|8413.77|8293.77|8413.75|8293.75|8413.85|8293.85|8413.6|8293.6|10
1653795830000|2022-05-29 03:43:50|8413.74|8293.74|8413.97|8293.97|8413.97|8293.97|8413.74|8293.74|5
1653795840000|2022-05-29 03:44:00|8414.24|8294.24|8414.57|8294.57|8414.59|8294.59|8414.24|8294.24|7
1653795850000|2022-05-29 03:44:10|8414.56|8294.56|8414.81|8294.81|8414.88|8294.88|8414.54|8294.54|9
1653795860000|2022-05-29 03:44:20|8414.82|8294.82|8414.52|8294.52|8415.23|8295.23|8414.52|8294.52|10
1653795870000|2022-05-29 03:44:30|8414.49|8294.49|8414.37|8294.37|8414.49|8294.49|8413.92|8293.92|9
1653795880000|2022-05-29 03:44:40|8414.41|8294.41|8413.83|8293.83|8414.41|8294.41|8413.77|8293.77|9
1653795890000|2022-05-29 03:44:50|8413.75|8293.75|8414.29|8294.29|8414.29|8294.29|8413.75|8293.75|9
1653795900000|2022-05-29 03:45:00|8414.24|8294.24|8413.91|8293.91|8414.24|8294.24|8413.89|8293.89|6
1653795910000|2022-05-29 03:45:10|8413.78|8293.78|8412.36|8292.36|8413.78|8293.78|8412.36|8292.36|9
1653795920000|2022-05-29 03:45:20|8412.38|8292.38|8411.83|8291.83|8412.38|8292.38|8411.83|8291.83|9
1653795930000|2022-05-29 03:45:30|8411.79|8291.79|8411.54|8291.54|8411.79|8291.79|8411.54|8291.54|8
1653795940000|2022-05-29 03:45:40|8411.57|8291.57|8410.92|8290.92|8411.62|8291.62|8410.91|8290.91|7
1653795950000|2022-05-29 03:45:50|8410.66|8290.66|8409.46|8289.46|8410.66|8290.66|8409.45|8289.45|10
1653795960000|2022-05-29 03:46:00|8409.42|8289.42|8409.05|8289.05|8409.42|8289.42|8408.96|8288.96|9
1653795970000|2022-05-29 03:46:10|8409.08|8289.08|8409.11|8289.11|8409.25|8289.25|8409.08|8289.08|8
1653795980000|2022-05-29 03:46:20|8408.81|8288.81|8411.05|8291.05|8411.05|8291.05|8408.81|8288.81|9
1653795990000|2022-05-29 03:46:30|8411.07|8291.07|8412.53|8292.53|8412.56|8292.56|8411.07|8291.07|10
1653796000000|2022-05-29 03:46:40|8412.56|8292.56|8412.48|8292.48|8412.56|8292.56|8412.42|8292.42|9
1653796010000|2022-05-29 03:46:50|8412.4|8292.4|8411.89|8291.89|8412.44|8292.44|8411.89|8291.89|9
1653796020000|2022-05-29 03:47:00|8411.92|8291.92|8411.21|8291.21|8411.92|8291.92|8411.21|8291.21|9
1653796030000|2022-05-29 03:47:10|8411.04|8291.04|8410.75|8290.75|8411.04|8291.04|8410.65|8290.65|10
1653796040000|2022-05-29 03:47:20|8410.66|8290.66|8410.76|8290.76|8410.96|8290.96|8410.66|8290.66|6
1653796050000|2022-05-29 03:47:30|8410.72|8290.72|8410.43|8290.43|8410.72|8290.72|8410.42|8290.42|9
1653796060000|2022-05-29 03:47:40|8410.42|8290.42|8410.28|8290.28|8410.42|8290.42|8410.24|8290.24|7
1653796070000|2022-05-29 03:47:50|8410.01|8290.01|8409.23|8289.23|8410.01|8290.01|8409.23|8289.23|7
1653796080000|2022-05-29 03:48:00|8409.2|8289.2|8408.85|8288.85|8409.2|8289.2|8408.85|8288.85|7
1653796090000|2022-05-29 03:48:10|8408.89|8288.89|8408.56|8288.56|8408.89|8288.89|8408.56|8288.56|8
1653796100000|2022-05-29 03:48:20|8408.26|8288.26|8408.24|8288.24|8408.31|8288.31|8408.16|8288.16|8
1653796110000|2022-05-29 03:48:30|8408.25|8288.25|8407.86|8287.86|8408.27|8288.27|8407.86|8287.86|8
1653796120000|2022-05-29 03:48:40|8407.8|8287.8|8407.56|8287.56|8407.95|8287.95|8407.56|8287.56|10
1653796130000|2022-05-29 03:48:50|8407.58|8287.58|8406.57|8286.57|8407.61|8287.61|8406.57|8286.57|10
1653796140000|2022-05-29 03:49:00|8406.38|8286.38|8406.15|8286.15|8406.38|8286.38|8405.98|8285.98|9
1653796150000|2022-05-29 03:49:10|8406.2|8286.2|8406.21|8286.21|8406.22|8286.22|8406.12|8286.12|8
1653796160000|2022-05-29 03:49:20|8406.26|8286.26|8405.43|8285.43|8406.26|8286.26|8405.43|8285.43|6
1653796170000|2022-05-29 03:49:30|8405.22|8285.22|8404.72|8284.72|8405.27|8285.27|8404.65|8284.65|9
1653796180000|2022-05-29 03:49:40|8404.49|8284.49|8404.36|8284.36|8404.75|8284.75|8404.36|8284.36|8
1653796190000|2022-05-29 03:49:50|8404.43|8284.43|8403.77|8283.77|8404.43|8284.43|8403.71|8283.71|9
1653796200000|2022-05-29 03:50:00|8403.8|8283.8|8404.15|8284.15|8404.15|8284.15|8403.8|8283.8|7
1653796210000|2022-05-29 03:50:10|8404.17|8284.17|8404.48|8284.48|8404.48|8284.48|8404|8284|8
1653796220000|2022-05-29 03:50:20|8404.63|8284.63|8404.87|8284.87|8404.87|8284.87|8404.63|8284.63|4
1653796230000|2022-05-29 03:50:30|8404.9|8284.9|8404.85|8284.85|8404.9|8284.9|8404.81|8284.81|8
1653796240000|2022-05-29 03:50:40|8404.87|8284.87|8405.26|8285.26|8405.26|8285.26|8404.87|8284.87|7
1653796250000|2022-05-29 03:50:50|8405.16|8285.16|8406.04|8286.04|8406.04|8286.04|8405.16|8285.16|7
1653796260000|2022-05-29 03:51:00|8406.17|8286.17|8408.22|8288.22|8408.24|8288.24|8406.17|8286.17|10
1653796270000|2022-05-29 03:51:10|8408.32|8288.32|8408.5|8288.5|8408.5|8288.5|8408.32|8288.32|6
1653796280000|2022-05-29 03:51:20|8408.64|8288.64|8408.94|8288.94|8408.94|8288.94|8408.64|8288.64|7
1653796290000|2022-05-29 03:51:30|8408.99|8288.99|8409.52|8289.52|8409.57|8289.57|8408.98|8288.98|8
1653796300000|2022-05-29 03:51:40|8409.54|8289.54|8410.77|8290.77|8410.77|8290.77|8409.52|8289.52|8
1653796310000|2022-05-29 03:51:50|8411.22|8291.22|8413.67|8293.67|8413.67|8293.67|8411.22|8291.22|10
1653796320000|2022-05-29 03:52:00|8414.43|8294.43|8414.44|8294.44|8415|8295|8414.41|8294.41|9
1653796330000|2022-05-29 03:52:10|8414.5|8294.5|8414.06|8294.06|8414.5|8294.5|8414.01|8294.01|6
1653796340000|2022-05-29 03:52:20|8414.03|8294.03|8413.96|8293.96|8414.1|8294.1|8413.87|8293.87|5
1653796350000|2022-05-29 03:52:30|8414.2|8294.2|8412.83|8292.83|8414.3|8294.3|8412.78|8292.78|10
1653796360000|2022-05-29 03:52:40|8412.81|8292.81|8413.16|8293.16|8413.16|8293.16|8412.75|8292.75|8
1653796370000|2022-05-29 03:52:50|8413.51|8293.51|8414.73|8294.73|8414.73|8294.73|8413.51|8293.51|9
1653796380000|2022-05-29 03:53:00|8414.66|8294.66|8415.19|8295.19|8415.27|8295.27|8414.66|8294.66|4
1653796390000|2022-05-29 03:53:10|8415.17|8295.17|8415.5|8295.5|8415.59|8295.59|8415.17|8295.17|8
1653796400000|2022-05-29 03:53:20|8415.58|8295.58|8415.8|8295.8|8415.85|8295.85|8415.58|8295.58|10
1653796410000|2022-05-29 03:53:30|8415.89|8295.89|8416.29|8296.29|8416.29|8296.29|8415.89|8295.89|10
1653796420000|2022-05-29 03:53:40|8416.32|8296.32|8416.8|8296.8|8416.83|8296.83|8416.22|8296.22|6
1653796430000|2022-05-29 03:53:50|8416.79|8296.79|8417.12|8297.12|8417.14|8297.14|8416.79|8296.79|8
1653796440000|2022-05-29 03:54:00|8416.97|8296.97|8417.12|8297.12|8417.12|8297.12|8416.64|8296.64|10
1653796450000|2022-05-29 03:54:10|8416.99|8296.99|8416.47|8296.47|8417.26|8297.26|8416.47|8296.47|10
1653796460000|2022-05-29 03:54:20|8416.46|8296.46|8416.84|8296.84|8416.92|8296.92|8416.46|8296.46|9
1653796470000|2022-05-29 03:54:30|8416.67|8296.67|8416.36|8296.36|8416.67|8296.67|8416.28|8296.28|8
1653796480000|2022-05-29 03:54:40|8416.32|8296.32|8416.75|8296.75|8416.75|8296.75|8416.32|8296.32|7
1653796490000|2022-05-29 03:54:50|8416.67|8296.67|8416.15|8296.15|8416.67|8296.67|8416.15|8296.15|9
1653796500000|2022-05-29 03:55:00|8416.14|8296.14|8416.09|8296.09|8416.25|8296.25|8416.06|8296.06|5
1653796510000|2022-05-29 03:55:10|8416.11|8296.11|8415.98|8295.98|8416.11|8296.11|8415.97|8295.97|4
1653796520000|2022-05-29 03:55:20|8415.71|8295.71|8416.1|8296.1|8416.1|8296.1|8415.71|8295.71|4
1653796530000|2022-05-29 03:55:30|8416.12|8296.12|8416.06|8296.06|8416.18|8296.18|8416.06|8296.06|4
1653796540000|2022-05-29 03:55:40|8416.23|8296.23|8416.7|8296.7|8416.73|8296.73|8416.23|8296.23|10
1653796550000|2022-05-29 03:55:50|8416.82|8296.82|8416.73|8296.73|8416.85|8296.85|8416.73|8296.73|6
1653796560000|2022-05-29 03:56:00|8417.18|8297.18|8417.69|8297.69|8417.7|8297.7|8417.18|8297.18|8
1653796570000|2022-05-29 03:56:10|8417.65|8297.65|8416.03|8296.03|8417.65|8297.65|8416.03|8296.03|8
1653796580000|2022-05-29 03:56:20|8415.82|8295.82|8415.19|8295.19|8415.88|8295.88|8415.19|8295.19|8
1653796590000|2022-05-29 03:56:30|8415.2|8295.2|8416.73|8296.73|8416.74|8296.74|8415.18|8295.18|10
1653796600000|2022-05-29 03:56:40|8417|8297|8418.61|8298.61|8418.61|8298.61|8417|8297|10
1653796610000|2022-05-29 03:56:50|8418.57|8298.57|8418.6|8298.6|8418.6|8298.6|8418.44|8298.44|9
1653796620000|2022-05-29 03:57:00|8418.65|8298.65|8419.65|8299.65|8419.65|8299.65|8418.62|8298.62|9
1653796630000|2022-05-29 03:57:10|8419.66|8299.66|8420.21|8300.21|8420.24|8300.24|8419.47|8299.47|9
1653796640000|2022-05-29 03:57:20|8420.18|8300.18|8420.64|8300.64|8420.64|8300.64|8420.14|8300.14|9
1653796650000|2022-05-29 03:57:30|8420.66|8300.66|8421.56|8301.56|8421.56|8301.56|8420.66|8300.66|10
1653796660000|2022-05-29 03:57:40|8421.46|8301.46|8421.53|8301.53|8421.58|8301.58|8421.46|8301.46|8
1653796670000|2022-05-29 03:57:50|8421.54|8301.54|8424.41|8304.41|8424.58|8304.58|8421.54|8301.54|10
1653796680000|2022-05-29 03:58:00|8424.45|8304.45|8425.77|8305.77|8426.14|8306.14|8424.45|8304.45|9
1653796690000|2022-05-29 03:58:10|8425.87|8305.87|8424.88|8304.88|8425.87|8305.87|8424.61|8304.61|9
1653796700000|2022-05-29 03:58:20|8424.7|8304.7|8425.07|8305.07|8425.07|8305.07|8424.7|8304.7|6
1653796710000|2022-05-29 03:58:30|8425.04|8305.04|8424.71|8304.71|8425.04|8305.04|8424.71|8304.71|6
1653796720000|2022-05-29 03:58:40|8424.61|8304.61|8424.44|8304.44|8424.61|8304.61|8424.44|8304.44|6
1653796730000|2022-05-29 03:58:50|8424.47|8304.47|8424.38|8304.38|8424.55|8304.55|8424.38|8304.38|5
1653796740000|2022-05-29 03:59:00|8424.5|8304.5|8424.39|8304.39|8424.51|8304.51|8424.25|8304.25|8
1653796750000|2022-05-29 03:59:10|8424.42|8304.42|8423.38|8303.38|8424.61|8304.61|8423.36|8303.36|10
1653796760000|2022-05-29 03:59:20|8423.37|8303.37|8423.15|8303.15|8423.43|8303.43|8423.05|8303.05|7
1653796770000|2022-05-29 03:59:30|8423.12|8303.12|8422.28|8302.28|8423.26|8303.26|8422.28|8302.28|10
1653796780000|2022-05-29 03:59:40|8422.26|8302.26|8422.62|8302.62|8422.66|8302.66|8422.02|8302.02|8
1653796790000|2022-05-29 03:59:50|8422.66|8302.66|8421.92|8301.92|8422.71|8302.71|8421.91|8301.91|10
1653796800000|2022-05-29 04:00:00|8421.62|8301.62|8419.58|8299.58|8421.62|8301.62|8419.36|8299.36|10
1653796810000|2022-05-29 04:00:10|8418.83|8298.83|8417.86|8297.86|8418.83|8298.83|8417.83|8297.83|10
1653796820000|2022-05-29 04:00:20|8417.84|8297.84|8417.16|8297.16|8417.86|8297.86|8417.16|8297.16|9
1653796830000|2022-05-29 04:00:30|8417.12|8297.12|8416.25|8296.25|8417.33|8297.33|8416.24|8296.24|10
1653796840000|2022-05-29 04:00:40|8415.98|8295.98|8415.82|8295.82|8416.03|8296.03|8415.8|8295.8|8
1653796850000|2022-05-29 04:00:50|8415.83|8295.83|8416.07|8296.07|8416.07|8296.07|8415.41|8295.41|9
1653796860000|2022-05-29 04:01:00|8416.02|8296.02|8415.21|8295.21|8416.03|8296.03|8415.21|8295.21|9
1653796870000|2022-05-29 04:01:10|8414.89|8294.89|8413.57|8293.57|8414.89|8294.89|8413.54|8293.54|9
1653796880000|2022-05-29 04:01:20|8413.41|8293.41|8413.34|8293.34|8413.41|8293.41|8413.27|8293.27|6
1653796890000|2022-05-29 04:01:30|8413.27|8293.27|8413.49|8293.49|8413.8|8293.8|8413.27|8293.27|10
1653796900000|2022-05-29 04:01:40|8413.47|8293.47|8413.59|8293.59|8413.59|8293.59|8413.42|8293.42|7
1653796910000|2022-05-29 04:01:50|8413.48|8293.48|8413.8|8293.8|8413.8|8293.8|8413.39|8293.39|7
1653796920000|2022-05-29 04:02:00|8413.94|8293.94|8414.09|8294.09|8414.09|8294.09|8413.88|8293.88|9
1653796930000|2022-05-29 04:02:10|8414.07|8294.07|8413.65|8293.65|8414.07|8294.07|8413.64|8293.64|6
1653796940000|2022-05-29 04:02:20|8413.66|8293.66|8413.67|8293.67|8413.72|8293.72|8413.66|8293.66|3
1653796950000|2022-05-29 04:02:30|8413.78|8293.78|8413.73|8293.73|8413.78|8293.78|8413.66|8293.66|7
1653796960000|2022-05-29 04:02:40|8413.74|8293.74|8413.82|8293.82|8413.82|8293.82|8413.67|8293.67|7
1653796970000|2022-05-29 04:02:50|8413.81|8293.81|8413.36|8293.36|8413.93|8293.93|8413.36|8293.36|10
1653796980000|2022-05-29 04:03:00|8413.23|8293.23|8413.42|8293.42|8413.42|8293.42|8413.19|8293.19|7
1653796990000|2022-05-29 04:03:10|8413.38|8293.38|8413.25|8293.25|8413.45|8293.45|8413.25|8293.25|8
1653797000000|2022-05-29 04:03:20|8413.19|8293.19|8413.14|8293.14|8413.19|8293.19|8412.92|8292.92|7
1653797010000|2022-05-29 04:03:30|8413.07|8293.07|8413.32|8293.32|8413.32|8293.32|8413.07|8293.07|6
1653797020000|2022-05-29 04:03:40|8413.24|8293.24|8413.2|8293.2|8413.24|8293.24|8413.19|8293.19|4
1653797030000|2022-05-29 04:03:50|8413.12|8293.12|8412.52|8292.52|8413.12|8293.12|8412.52|8292.52|8
1653797040000|2022-05-29 04:04:00|8412.51|8292.51|8412.54|8292.54|8412.58|8292.58|8412.47|8292.47|9
1653797050000|2022-05-29 04:04:10|8412.74|8292.74|8412.46|8292.46|8412.86|8292.86|8412.38|8292.38|9
1653797060000|2022-05-29 04:04:20|8412.47|8292.47|8412.27|8292.27|8412.55|8292.55|8412.27|8292.27|9
1653797070000|2022-05-29 04:04:30|8412.25|8292.25|8410.32|8290.32|8412.4|8292.4|8410.32|8290.32|9
1653797080000|2022-05-29 04:04:40|8410.04|8290.04|8408.28|8288.28|8410.04|8290.04|8408.28|8288.28|8
1653797090000|2022-05-29 04:04:50|8408.1|8288.1|8406.13|8286.13|8408.1|8288.1|8406.13|8286.13|9
1653797100000|2022-05-29 04:05:00|8406.01|8286.01|8405.04|8285.04|8406.01|8286.01|8404.93|8284.93|10
1653797110000|2022-05-29 04:05:10|8404.91|8284.91|8403.81|8283.81|8404.92|8284.92|8403.77|8283.77|9
1653797120000|2022-05-29 04:05:20|8403.68|8283.68|8403.74|8283.74|8403.75|8283.75|8403.68|8283.68|6
1653797130000|2022-05-29 04:05:30|8403.65|8283.65|8403.79|8283.79|8403.88|8283.88|8403.65|8283.65|7
1653797140000|2022-05-29 04:05:40|8403.75|8283.75|8403.65|8283.65|8403.85|8283.85|8403.63|8283.63|8
1653797150000|2022-05-29 04:05:50|8403.73|8283.73|8403.64|8283.64|8403.73|8283.73|8403.54|8283.54|5
1653797160000|2022-05-29 04:06:00|8403.62|8283.62|8402.79|8282.79|8403.65|8283.65|8402.79|8282.79|7
1653797170000|2022-05-29 04:06:10|8402.93|8282.93|8403.97|8283.97|8403.97|8283.97|8402.53|8282.53|9
1653797180000|2022-05-29 04:06:20|8404.1|8284.1|8405.42|8285.42|8405.42|8285.42|8404.01|8284.01|8
1653797190000|2022-05-29 04:06:30|8405.61|8285.61|8407.42|8287.42|8407.42|8287.42|8405.58|8285.58|9
1653797200000|2022-05-29 04:06:40|8407.6|8287.6|8408.03|8288.03|8408.09|8288.09|8407.59|8287.59|8
1653797210000|2022-05-29 04:06:50|8408.06|8288.06|8409.11|8289.11|8409.11|8289.11|8408.06|8288.06|9
1653797220000|2022-05-29 04:07:00|8409.13|8289.13|8409.11|8289.11|8409.2|8289.2|8409.11|8289.11|6
1653797230000|2022-05-29 04:07:10|8409.01|8289.01|8408.65|8288.65|8409.02|8289.02|8408.65|8288.65|7
1653797240000|2022-05-29 04:07:20|8408.58|8288.58|8408.35|8288.35|8408.58|8288.58|8408.35|8288.35|8
1653797250000|2022-05-29 04:07:30|8408.25|8288.25|8408.53|8288.53|8408.53|8288.53|8408.25|8288.25|6
1653797260000|2022-05-29 04:07:40|8408.55|8288.55|8408.71|8288.71|8408.71|8288.71|8408.53|8288.53|7
1653797270000|2022-05-29 04:07:50|8408.69|8288.69|8409|8289|8409.12|8289.12|8408.69|8288.69|8
1653797280000|2022-05-29 04:08:00|8408.92|8288.92|8409.12|8289.12|8409.12|8289.12|8408.87|8288.87|4
1653797290000|2022-05-29 04:08:10|8409.02|8289.02|8409.34|8289.34|8409.35|8289.35|8408.91|8288.91|6
1653797300000|2022-05-29 04:08:20|8409.35|8289.35|8410.98|8290.98|8410.98|8290.98|8409.35|8289.35|8
1653797310000|2022-05-29 04:08:30|8411.18|8291.18|8412.78|8292.78|8412.78|8292.78|8411.18|8291.18|8
1653797320000|2022-05-29 04:08:40|8413|8293|8411.99|8291.99|8413.17|8293.17|8411.99|8291.99|10
1653797330000|2022-05-29 04:08:50|8412.01|8292.01|8411.97|8291.97|8412.01|8292.01|8411.83|8291.83|9
1653797340000|2022-05-29 04:09:00|8412.12|8292.12|8412.18|8292.18|8412.42|8292.42|8412.12|8292.12|10
1653797350000|2022-05-29 04:09:10|8412.51|8292.51|8412.98|8292.98|8413.12|8293.12|8412.51|8292.51|9
1653797360000|2022-05-29 04:09:20|8413.07|8293.07|8413.39|8293.39|8413.58|8293.58|8413.05|8293.05|9
1653797370000|2022-05-29 04:09:30|8413.42|8293.42|8413.58|8293.58|8413.58|8293.58|8413.42|8293.42|8
1653797380000|2022-05-29 04:09:40|8415.54|8295.54|8417.66|8297.66|8417.7|8297.7|8415.54|8295.54|10
1653797390000|2022-05-29 04:09:50|8417.69|8297.69|8417.72|8297.72|8417.72|8297.72|8417.52|8297.52|10
1653797400000|2022-05-29 04:10:00|8417.87|8297.87|8420.67|8300.67|8420.67|8300.67|8417.72|8297.72|8
1653797410000|2022-05-29 04:10:10|8420.74|8300.74|8421.81|8301.81|8421.82|8301.82|8420.74|8300.74|9
1653797420000|2022-05-29 04:10:20|8421.8|8301.8|8420.99|8300.99|8421.8|8301.8|8420.66|8300.66|9
1653797430000|2022-05-29 04:10:30|8420.92|8300.92|8421.68|8301.68|8421.68|8301.68|8420.6|8300.6|9
1653797440000|2022-05-29 04:10:40|8421.74|8301.74|8422.31|8302.31|8422.32|8302.32|8421.73|8301.73|10
1653797450000|2022-05-29 04:10:50|8422.28|8302.28|8423|8303|8423|8303|8422.27|8302.27|9
1653797460000|2022-05-29 04:11:00|8422.97|8302.97|8421.58|8301.58|8423.97|8303.97|8421.58|8301.58|9
1653797470000|2022-05-29 04:11:10|8421.5|8301.5|8421.83|8301.83|8421.83|8301.83|8421.48|8301.48|10
1653797480000|2022-05-29 04:11:20|8421.88|8301.88|8422.43|8302.43|8422.43|8302.43|8421.88|8301.88|6
1653797490000|2022-05-29 04:11:30|8422.46|8302.46|8422.83|8302.83|8422.87|8302.87|8422.37|8302.37|8
1653797500000|2022-05-29 04:11:40|8422.85|8302.85|8423.27|8303.27|8423.27|8303.27|8422.85|8302.85|5
1653797510000|2022-05-29 04:11:50|8423.25|8303.25|8423.58|8303.58|8423.58|8303.58|8423.25|8303.25|8
1653797520000|2022-05-29 04:12:00|8423.59|8303.59|8424.4|8304.4|8424.4|8304.4|8423.57|8303.57|6
1653797530000|2022-05-29 04:12:10|8424.43|8304.43|8424.53|8304.53|8424.64|8304.64|8424.43|8304.43|8
1653797540000|2022-05-29 04:12:20|8424.49|8304.49|8423.88|8303.88|8424.52|8304.52|8423.83|8303.83|7
1653797550000|2022-05-29 04:12:30|8423.79|8303.79|8423.62|8303.62|8423.82|8303.82|8423.54|8303.54|10
1653797560000|2022-05-29 04:12:40|8423.47|8303.47|8422.94|8302.94|8423.47|8303.47|8422.9|8302.9|10
1653797570000|2022-05-29 04:12:50|8422.77|8302.77|8422.88|8302.88|8423.07|8303.07|8422.77|8302.77|9
1653797580000|2022-05-29 04:13:00|8422.76|8302.76|8422.96|8302.96|8423.21|8303.21|8422.76|8302.76|7
1653797590000|2022-05-29 04:13:10|8422.86|8302.86|8422.78|8302.78|8422.86|8302.86|8422.64|8302.64|9
1653797600000|2022-05-29 04:13:20|8422.79|8302.79|8422.88|8302.88|8422.94|8302.94|8422.79|8302.79|5
1653797610000|2022-05-29 04:13:30|8422.86|8302.86|8422.64|8302.64|8422.86|8302.86|8422.59|8302.59|8
1653797620000|2022-05-29 04:13:40|8422.67|8302.67|8422.42|8302.42|8422.67|8302.67|8422.42|8302.42|7
1653797630000|2022-05-29 04:13:50|8422.4|8302.4|8421.93|8301.93|8422.43|8302.43|8421.93|8301.93|8
1653797640000|2022-05-29 04:14:00|8421.88|8301.88|8421.36|8301.36|8421.99|8301.99|8421.35|8301.35|10
1653797650000|2022-05-29 04:14:10|8421.34|8301.34|8421.13|8301.13|8421.35|8301.35|8421.06|8301.06|8
1653797660000|2022-05-29 04:14:20|8421.14|8301.14|8421.44|8301.44|8421.44|8301.44|8421.14|8301.14|10
1653797670000|2022-05-29 04:14:30|8421.71|8301.71|8421.7|8301.7|8421.77|8301.77|8421.7|8301.7|6
1653797680000|2022-05-29 04:14:40|8421.59|8301.59|8421.77|8301.77|8421.81|8301.81|8421.59|8301.59|7
1653797690000|2022-05-29 04:14:50|8421.47|8301.47|8421.32|8301.32|8421.47|8301.47|8421.24|8301.24|8
1653797700000|2022-05-29 04:15:00|8421.3|8301.3|8420.07|8300.07|8421.53|8301.53|8420.07|8300.07|9
1653797710000|2022-05-29 04:15:10|8419.99|8299.99|8417.97|8297.97|8419.99|8299.99|8417.97|8297.97|9
1653797720000|2022-05-29 04:15:20|8417.46|8297.46|8415.89|8295.89|8417.46|8297.46|8415.89|8295.89|10
1653797730000|2022-05-29 04:15:30|8415.7|8295.7|8415.41|8295.41|8415.86|8295.86|8415.41|8295.41|8
1653797740000|2022-05-29 04:15:40|8415.13|8295.13|8415.21|8295.21|8415.31|8295.31|8415.13|8295.13|4
1653797750000|2022-05-29 04:15:50|8415.14|8295.14|8414.15|8294.15|8415.14|8295.14|8414.01|8294.01|7
1653797760000|2022-05-29 04:16:00|8413.6|8293.6|8412.32|8292.32|8413.69|8293.69|8412.32|8292.32|10
1653797770000|2022-05-29 04:16:10|8412.15|8292.15|8411.85|8291.85|8412.15|8292.15|8411.78|8291.78|10
1653797780000|2022-05-29 04:16:20|8411.38|8291.38|8411.54|8291.54|8411.54|8291.54|8411.38|8291.38|9
1653797790000|2022-05-29 04:16:30|8411.59|8291.59|8411.88|8291.88|8411.98|8291.98|8411.59|8291.59|8
1653797800000|2022-05-29 04:16:40|8411.98|8291.98|8411.42|8291.42|8411.98|8291.98|8411.42|8291.42|7
1653797810000|2022-05-29 04:16:50|8411.37|8291.37|8411.32|8291.32|8411.37|8291.37|8411.18|8291.18|6
1653797820000|2022-05-29 04:17:00|8411.06|8291.06|8411.1|8291.1|8411.17|8291.17|8411.06|8291.06|4
1653797830000|2022-05-29 04:17:10|8411.08|8291.08|8410.84|8290.84|8411.08|8291.08|8410.84|8290.84|8
1653797840000|2022-05-29 04:17:20|8410.85|8290.85|8409.41|8289.41|8410.85|8290.85|8409.41|8289.41|8
1653797850000|2022-05-29 04:17:30|8409.27|8289.27|8409.01|8289.01|8409.33|8289.33|8408.95|8288.95|7
1653797860000|2022-05-29 04:17:40|8408.91|8288.91|8408.7|8288.7|8408.91|8288.91|8408.44|8288.44|10
1653797870000|2022-05-29 04:17:50|8408.8|8288.8|8408.33|8288.33|8408.8|8288.8|8408.33|8288.33|9
1653797880000|2022-05-29 04:18:00|8408.32|8288.32|8406.87|8286.87|8408.36|8288.36|8406.87|8286.87|9
1653797890000|2022-05-29 04:18:10|8406|8286|8404.76|8284.76|8406|8286|8404.76|8284.76|10
1653797900000|2022-05-29 04:18:20|8404.68|8284.68|8404.39|8284.39|8404.68|8284.68|8404.28|8284.28|10
1653797910000|2022-05-29 04:18:30|8404.08|8284.08|8403.79|8283.79|8404.08|8284.08|8403.76|8283.76|7
1653797920000|2022-05-29 04:18:40|8403.76|8283.76|8399.41|8279.41|8403.76|8283.76|8399.41|8279.41|10
1653797930000|2022-05-29 04:18:50|8398.72|8278.72|8398.15|8278.15|8398.72|8278.72|8397.64|8277.64|8
1653797940000|2022-05-29 04:19:00|8398.13|8278.13|8397.13|8277.13|8398.13|8278.13|8397.13|8277.13|10
1653797950000|2022-05-29 04:19:10|8397.06|8277.06|8395.93|8275.93|8397.06|8277.06|8395.92|8275.92|8
1653797960000|2022-05-29 04:19:20|8396.13|8276.13|8398.26|8278.26|8398.26|8278.26|8396.13|8276.13|10
1653797970000|2022-05-29 04:19:30|8398.54|8278.54|8400.97|8280.97|8400.97|8280.97|8398.54|8278.54|10
1653797980000|2022-05-29 04:19:40|8400.89|8280.89|8401.11|8281.11|8401.13|8281.13|8400.89|8280.89|9
1653797990000|2022-05-29 04:19:50|8400.83|8280.83|8400.94|8280.94|8401.18|8281.18|8400.66|8280.66|10
1653798000000|2022-05-29 04:20:00|8400.65|8280.65|8400.05|8280.05|8400.65|8280.65|8399.98|8279.98|10
1653798010000|2022-05-29 04:20:10|8399.97|8279.97|8399.8|8279.8|8400|8280|8399.74|8279.74|10
1653798020000|2022-05-29 04:20:20|8399.79|8279.79|8398.93|8278.93|8399.79|8279.79|8398.92|8278.92|7
1653798030000|2022-05-29 04:20:30|8398.94|8278.94|8399.02|8279.02|8399.02|8279.02|8397.88|8277.88|9
1653798040000|2022-05-29 04:20:40|8399.84|8279.84|8399.75|8279.75|8399.86|8279.86|8399.59|8279.59|9
1653798050000|2022-05-29 04:20:50|8399.79|8279.79|8401.64|8281.64|8401.64|8281.64|8399.79|8279.79|9
1653798060000|2022-05-29 04:21:00|8401.69|8281.69|8401.8|8281.8|8401.8|8281.8|8401.68|8281.68|9
1653798070000|2022-05-29 04:21:10|8401.81|8281.81|8401.69|8281.69|8401.96|8281.96|8401.69|8281.69|8
1653798080000|2022-05-29 04:21:20|8401.55|8281.55|8401.56|8281.56|8401.59|8281.59|8401.49|8281.49|8
1653798090000|2022-05-29 04:21:30|8401.46|8281.46|8401.54|8281.54|8401.56|8281.56|8401.36|8281.36|8
1653798100000|2022-05-29 04:21:40|8401.67|8281.67|8401.26|8281.26|8401.67|8281.67|8401.26|8281.26|5
1653798110000|2022-05-29 04:21:50|8401.28|8281.28|8401.29|8281.29|8401.35|8281.35|8401.23|8281.23|5
1653798120000|2022-05-29 04:22:00|8401.32|8281.32|8400.64|8280.64|8401.32|8281.32|8400.64|8280.64|8
1653798130000|2022-05-29 04:22:10|8400.63|8280.63|8400.4|8280.4|8400.65|8280.65|8400.4|8280.4|6
1653798140000|2022-05-29 04:22:20|8400.3|8280.3|8396.06|8276.06|8400.3|8280.3|8396.06|8276.06|10
1653798150000|2022-05-29 04:22:30|8395.77|8275.77|8395.93|8275.93|8396.03|8276.03|8395.37|8275.37|8
1653798160000|2022-05-29 04:22:40|8395.94|8275.94|8395.48|8275.48|8395.94|8275.94|8395.48|8275.48|9
1653798170000|2022-05-29 04:22:50|8395.47|8275.47|8395.08|8275.08|8395.48|8275.48|8395.01|8275.01|10
1653798180000|2022-05-29 04:23:00|8394.92|8274.92|8394.91|8274.91|8395.2|8275.2|8394.79|8274.79|8
1653798190000|2022-05-29 04:23:10|8394.89|8274.89|8393.65|8273.65|8394.89|8274.89|8393.63|8273.63|9
1653798200000|2022-05-29 04:23:20|8393.64|8273.64|8391.79|8271.79|8393.64|8273.64|8391.72|8271.72|9
1653798210000|2022-05-29 04:23:30|8391.76|8271.76|8390.99|8270.99|8391.77|8271.77|8390.99|8270.99|8
1653798220000|2022-05-29 04:23:40|8390.7|8270.7|8390.47|8270.47|8390.7|8270.7|8390.47|8270.47|9
1653798230000|2022-05-29 04:23:50|8390.45|8270.45|8390.78|8270.78|8390.78|8270.78|8390.45|8270.45|9
1653798240000|2022-05-29 04:24:00|8390.54|8270.54|8389.69|8269.69|8390.55|8270.55|8389.69|8269.69|10
1653798250000|2022-05-29 04:24:10|8389.7|8269.7|8390.88|8270.88|8390.88|8270.88|8389.7|8269.7|7
1653798260000|2022-05-29 04:24:20|8391.01|8271.01|8391.9|8271.9|8391.9|8271.9|8391.01|8271.01|7
1653798270000|2022-05-29 04:24:30|8392.02|8272.02|8391.93|8271.93|8392.07|8272.07|8391.85|8271.85|8
1653798280000|2022-05-29 04:24:40|8391.94|8271.94|8391.89|8271.89|8392.02|8272.02|8391.88|8271.88|7
1653798290000|2022-05-29 04:24:50|8391.85|8271.85|8392.52|8272.52|8392.52|8272.52|8391.85|8271.85|6
1653798300000|2022-05-29 04:25:00|8392.73|8272.73|8391.28|8271.28|8392.73|8272.73|8391.28|8271.28|10
1653798310000|2022-05-29 04:25:10|8390.27|8270.27|8387.39|8267.39|8390.27|8270.27|8387.39|8267.39|10
1653798320000|2022-05-29 04:25:20|8387.16|8267.16|8386.47|8266.47|8387.16|8267.16|8386.46|8266.46|10
1653798330000|2022-05-29 04:25:30|8386.66|8266.66|8384.07|8264.07|8386.71|8266.71|8383.75|8263.75|10
1653798340000|2022-05-29 04:25:40|8384.06|8264.06|8383.67|8263.67|8384.29|8264.29|8383.67|8263.67|10
1653798350000|2022-05-29 04:25:50|8383.54|8263.54|8383|8263|8383.54|8263.54|8383|8263|10
1653798360000|2022-05-29 04:26:00|8383.04|8263.04|8382.8|8262.8|8383.04|8263.04|8382.8|8262.8|7
1653798370000|2022-05-29 04:26:10|8382.79|8262.79|8380.19|8260.19|8382.79|8262.79|8380.19|8260.19|9
1653798380000|2022-05-29 04:26:20|8380.03|8260.03|8379.34|8259.34|8380.03|8260.03|8379.31|8259.31|9
1653798390000|2022-05-29 04:26:30|8379.21|8259.21|8380.37|8260.37|8380.63|8260.63|8379.21|8259.21|10
1653798400000|2022-05-29 04:26:40|8380.29|8260.29|8383.79|8263.79|8383.79|8263.79|8380.17|8260.17|10
1653798410000|2022-05-29 04:26:50|8383.97|8263.97|8385.27|8265.27|8385.27|8265.27|8383.97|8263.97|9
1653798420000|2022-05-29 04:27:00|8385.38|8265.38|8385.72|8265.72|8385.96|8265.96|8385.38|8265.38|9
1653798430000|2022-05-29 04:27:10|8385.68|8265.68|8386.48|8266.48|8386.48|8266.48|8385.26|8265.26|10
1653798440000|2022-05-29 04:27:20|8387.09|8267.09|8389.15|8269.15|8389.15|8269.15|8387.09|8267.09|10
1653798450000|2022-05-29 04:27:30|8389.68|8269.68|8390.51|8270.51|8390.96|8270.96|8389.68|8269.68|10
1653798460000|2022-05-29 04:27:40|8390.75|8270.75|8390.6|8270.6|8390.75|8270.75|8390.59|8270.59|9
1653798470000|2022-05-29 04:27:50|8390.62|8270.62|8390.4|8270.4|8390.63|8270.63|8390.4|8270.4|5
1653798480000|2022-05-29 04:28:00|8390.38|8270.38|8390.63|8270.63|8390.71|8270.71|8390.37|8270.37|9
1653798490000|2022-05-29 04:28:10|8390.59|8270.59|8390.31|8270.31|8390.59|8270.59|8390.31|8270.31|6
1653798500000|2022-05-29 04:28:20|8390.28|8270.28|8390.12|8270.12|8390.35|8270.35|8390.12|8270.12|7
1653798510000|2022-05-29 04:28:30|8390.08|8270.08|8389.82|8269.82|8390.08|8270.08|8389.81|8269.81|6
1653798520000|2022-05-29 04:28:40|8389.87|8269.87|8390.2|8270.2|8390.31|8270.31|8389.86|8269.86|10
1653798530000|2022-05-29 04:28:50|8390.3|8270.3|8390.61|8270.61|8390.84|8270.84|8390.3|8270.3|9
1653798540000|2022-05-29 04:29:00|8390.92|8270.92|8391.56|8271.56|8391.56|8271.56|8390.92|8270.92|10
1653798550000|2022-05-29 04:29:10|8391.65|8271.65|8392.25|8272.25|8392.25|8272.25|8391.65|8271.65|8
1653798560000|2022-05-29 04:29:20|8392.27|8272.27|8391.9|8271.9|8392.32|8272.32|8391.9|8271.9|8
1653798570000|2022-05-29 04:29:30|8391.94|8271.94|8391.88|8271.88|8392|8272|8391.81|8271.81|7
1653798580000|2022-05-29 04:29:40|8391.91|8271.91|8391.72|8271.72|8391.92|8271.92|8391.72|8271.72|5
1653798590000|2022-05-29 04:29:50|8391.8|8271.8|8392.19|8272.19|8392.19|8272.19|8391.8|8271.8|9
1653798600000|2022-05-29 04:30:00|8392.22|8272.22|8391.93|8271.93|8392.24|8272.24|8391.83|8271.83|9
1653798610000|2022-05-29 04:30:10|8391.82|8271.82|8391.74|8271.74|8391.92|8271.92|8391.54|8271.54|9
1653798620000|2022-05-29 04:30:20|8391.83|8271.83|8390.71|8270.71|8392.29|8272.29|8390.71|8270.71|10
1653798630000|2022-05-29 04:30:30|8390.67|8270.67|8390.97|8270.97|8390.97|8270.97|8390.56|8270.56|4
1653798640000|2022-05-29 04:30:40|8390.9|8270.9|8390.76|8270.76|8390.9|8270.9|8390.75|8270.75|4
1653798650000|2022-05-29 04:30:50|8390.8|8270.8|8390.66|8270.66|8390.82|8270.82|8390.64|8270.64|7
1653798660000|2022-05-29 04:31:00|8390.56|8270.56|8390.75|8270.75|8390.86|8270.86|8390.56|8270.56|6
1653798670000|2022-05-29 04:31:10|8390.8|8270.8|8392.24|8272.24|8392.24|8272.24|8390.8|8270.8|8
1653798680000|2022-05-29 04:31:20|8392.79|8272.79|8393.62|8273.62|8393.62|8273.62|8392.79|8272.79|8
1653798690000|2022-05-29 04:31:30|8393.27|8273.27|8394.11|8274.11|8394.11|8274.11|8393.27|8273.27|9
1653798700000|2022-05-29 04:31:40|8394.1|8274.1|8393.99|8273.99|8394.1|8274.1|8393.82|8273.82|10
1653798710000|2022-05-29 04:31:50|8394.09|8274.09|8393.68|8273.68|8394.09|8274.09|8393.68|8273.68|9
1653798720000|2022-05-29 04:32:00|8393.66|8273.66|8393.58|8273.58|8393.86|8273.86|8393.58|8273.58|8
1653798730000|2022-05-29 04:32:10|8393.55|8273.55|8391.26|8271.26|8393.55|8273.55|8391.24|8271.24|9
1653798740000|2022-05-29 04:32:20|8391.27|8271.27|8391.04|8271.04|8391.27|8271.27|8390.88|8270.88|9
1653798750000|2022-05-29 04:32:30|8391.25|8271.25|8390.99|8270.99|8391.3|8271.3|8390.99|8270.99|8
1653798760000|2022-05-29 04:32:40|8390.97|8270.97|8390.66|8270.66|8390.97|8270.97|8390.66|8270.66|8
1653798770000|2022-05-29 04:32:50|8390.6|8270.6|8390.5|8270.5|8390.6|8270.6|8390.42|8270.42|8
1653798780000|2022-05-29 04:33:00|8390.46|8270.46|8389.85|8269.85|8390.48|8270.48|8389.85|8269.85|9
1653798790000|2022-05-29 04:33:10|8389.59|8269.59|8387.82|8267.82|8389.62|8269.62|8387.82|8267.82|9
1653798800000|2022-05-29 04:33:20|8387.79|8267.79|8387.41|8267.41|8387.83|8267.83|8387.36|8267.36|10
1653798810000|2022-05-29 04:33:30|8387.37|8267.37|8387.33|8267.33|8387.42|8267.42|8387.33|8267.33|6
1653798820000|2022-05-29 04:33:40|8387.27|8267.27|8387.2|8267.2|8387.33|8267.33|8387.15|8267.15|8
1653798830000|2022-05-29 04:33:50|8387.28|8267.28|8387.21|8267.21|8387.28|8267.28|8387.17|8267.17|8
1653798840000|2022-05-29 04:34:00|8387.22|8267.22|8388.99|8268.99|8388.99|8268.99|8387.22|8267.22|8
1653798850000|2022-05-29 04:34:10|8389.21|8269.21|8390.49|8270.49|8390.49|8270.49|8389.21|8269.21|10
1653798860000|2022-05-29 04:34:20|8390.79|8270.79|8390.65|8270.65|8390.79|8270.79|8390.65|8270.65|8
1653798870000|2022-05-29 04:34:30|8390.58|8270.58|8390.67|8270.67|8390.78|8270.78|8390.58|8270.58|8
1653798880000|2022-05-29 04:34:40|8390.66|8270.66|8391.71|8271.71|8391.72|8271.72|8390.66|8270.66|9
1653798890000|2022-05-29 04:34:50|8391.68|8271.68|8392.4|8272.4|8392.4|8272.4|8391.61|8271.61|7
1653798900000|2022-05-29 04:35:00|8392.45|8272.45|8392.59|8272.59|8392.61|8272.61|8392.43|8272.43|9
1653798910000|2022-05-29 04:35:10|8392.52|8272.52|8393.26|8273.26|8393.26|8273.26|8392.52|8272.52|9
1653798920000|2022-05-29 04:35:20|8393.27|8273.27|8393.97|8273.97|8393.97|8273.97|8393.27|8273.27|8
1653798930000|2022-05-29 04:35:30|8393.98|8273.98|8394.31|8274.31|8394.31|8274.31|8393.98|8273.98|10
1653798940000|2022-05-29 04:35:40|8394.33|8274.33|8394.7|8274.7|8394.7|8274.7|8394.33|8274.33|8
1653798950000|2022-05-29 04:35:50|8394.68|8274.68|8394.84|8274.84|8394.84|8274.84|8394.65|8274.65|6
1653798960000|2022-05-29 04:36:00|8394.88|8274.88|8393.97|8273.97|8394.88|8274.88|8393.97|8273.97|10
1653798970000|2022-05-29 04:36:10|8393.86|8273.86|8392.97|8272.97|8393.86|8273.86|8392.97|8272.97|9
1653798980000|2022-05-29 04:36:20|8393.06|8273.06|8392.88|8272.88|8393.13|8273.13|8392.88|8272.88|9
1653798990000|2022-05-29 04:36:30|8392.84|8272.84|8392.7|8272.7|8392.88|8272.88|8392.7|8272.7|7
1653799000000|2022-05-29 04:36:40|8392.72|8272.72|8392.86|8272.86|8392.86|8272.86|8392.72|8272.72|4
1653799010000|2022-05-29 04:36:50|8392.89|8272.89|8392.47|8272.47|8392.89|8272.89|8392.33|8272.33|8
1653799020000|2022-05-29 04:37:00|8392.48|8272.48|8392.56|8272.56|8392.56|8272.56|8392.31|8272.31|10
1653799030000|2022-05-29 04:37:10|8392.64|8272.64|8392.87|8272.87|8392.87|8272.87|8392.52|8272.52|8
1653799040000|2022-05-29 04:37:20|8392.83|8272.83|8392.49|8272.49|8392.83|8272.83|8392.49|8272.49|6
1653799050000|2022-05-29 04:37:30|8392.54|8272.54|8392.78|8272.78|8392.78|8272.78|8392.53|8272.53|8
1653799060000|2022-05-29 04:37:40|8392.71|8272.71|8393.01|8273.01|8393.07|8273.07|8392.71|8272.71|7
1653799070000|2022-05-29 04:37:50|8392.91|8272.91|8393.08|8273.08|8393.08|8273.08|8392.87|8272.87|7
1653799080000|2022-05-29 04:38:00|8393.57|8273.57|8393.52|8273.52|8393.57|8273.57|8393.49|8273.49|7
1653799090000|2022-05-29 04:38:10|8393.57|8273.57|8393.47|8273.47|8393.61|8273.61|8393.47|8273.47|8
1653799100000|2022-05-29 04:38:20|8393.39|8273.39|8393.32|8273.32|8393.4|8273.4|8393.32|8273.32|3
1653799110000|2022-05-29 04:38:30|8393.41|8273.41|8393.59|8273.59|8393.62|8273.62|8393.41|8273.41|7
1653799120000|2022-05-29 04:38:40|8393.53|8273.53|8393.62|8273.62|8393.62|8273.62|8393.53|8273.53|4
1653799130000|2022-05-29 04:38:50|8393.52|8273.52|8393.41|8273.41|8393.58|8273.58|8393.41|8273.41|6
1653799140000|2022-05-29 04:39:00|8393.38|8273.38|8394.59|8274.59|8394.59|8274.59|8393.23|8273.23|8
1653799150000|2022-05-29 04:39:10|8395.08|8275.08|8399.17|8279.17|8399.17|8279.17|8395.08|8275.08|10
1653799160000|2022-05-29 04:39:20|8399.13|8279.13|8398.22|8278.22|8399.13|8279.13|8398.11|8278.11|9
1653799170000|2022-05-29 04:39:30|8398.15|8278.15|8398.36|8278.36|8398.58|8278.58|8398.15|8278.15|8
1653799180000|2022-05-29 04:39:40|8398.37|8278.37|8398.51|8278.51|8398.55|8278.55|8398.36|8278.36|7
1653799190000|2022-05-29 04:39:50|8398.57|8278.57|8398.83|8278.83|8398.83|8278.83|8398.57|8278.57|9
1653799200000|2022-05-29 04:40:00|8398.77|8278.77|8398.53|8278.53|8398.77|8278.77|8398.43|8278.43|6
1653799210000|2022-05-29 04:40:10|8398.52|8278.52|8401.1|8281.1|8401.1|8281.1|8398.52|8278.52|10
1653799220000|2022-05-29 04:40:20|8401.12|8281.12|8401.52|8281.52|8401.64|8281.64|8401.12|8281.12|9
1653799230000|2022-05-29 04:40:30|8401.84|8281.84|8402.04|8282.04|8402.04|8282.04|8401.57|8281.57|10
1653799240000|2022-05-29 04:40:40|8402.17|8282.17|8402.91|8282.91|8402.91|8282.91|8402.16|8282.16|8
1653799250000|2022-05-29 04:40:50|8402.93|8282.93|8404.16|8284.16|8404.16|8284.16|8402.93|8282.93|9
1653799260000|2022-05-29 04:41:00|8404.06|8284.06|8404.28|8284.28|8404.28|8284.28|8404.06|8284.06|9
1653799270000|2022-05-29 04:41:10|8404.35|8284.35|8404.59|8284.59|8404.59|8284.59|8404.35|8284.35|7
1653799280000|2022-05-29 04:41:20|8404.79|8284.79|8404.9|8284.9|8404.9|8284.9|8404.5|8284.5|10
1653799290000|2022-05-29 04:41:30|8405.12|8285.12|8404.78|8284.78|8405.15|8285.15|8404.75|8284.75|8
1653799300000|2022-05-29 04:41:40|8404.75|8284.75|8404.65|8284.65|8404.79|8284.79|8404.65|8284.65|7
1653799310000|2022-05-29 04:41:50|8404.64|8284.64|8405.55|8285.55|8405.55|8285.55|8404.62|8284.62|9
1653799320000|2022-05-29 04:42:00|8405.83|8285.83|8406.42|8286.42|8406.42|8286.42|8405.83|8285.83|9
1653799330000|2022-05-29 04:42:10|8406.43|8286.43|8406.68|8286.68|8406.68|8286.68|8406.31|8286.31|7
1653799340000|2022-05-29 04:42:20|8406.7|8286.7|8407.08|8287.08|8407.08|8287.08|8406.7|8286.7|9
1653799350000|2022-05-29 04:42:30|8407.79|8287.79|8407.96|8287.96|8408|8288|8407.14|8287.14|9
1653799360000|2022-05-29 04:42:40|8407.94|8287.94|8408.01|8288.01|8408.14|8288.14|8407.92|8287.92|7
1653799370000|2022-05-29 04:42:50|8407.96|8287.96|8407.68|8287.68|8408.16|8288.16|8407.68|8287.68|8
1653799380000|2022-05-29 04:43:00|8407.72|8287.72|8407.51|8287.51|8407.75|8287.75|8407.51|8287.51|8
1653799390000|2022-05-29 04:43:10|8407.64|8287.64|8407.82|8287.82|8407.82|8287.82|8407.64|8287.64|7
1653799400000|2022-05-29 04:43:20|8407.92|8287.92|8407.7|8287.7|8407.92|8287.92|8407.66|8287.66|6
1653799410000|2022-05-29 04:43:30|8407.61|8287.61|8407.6|8287.6|8407.66|8287.66|8407.59|8287.59|7
1653799420000|2022-05-29 04:43:40|8407.59|8287.59|8407.52|8287.52|8407.64|8287.64|8407.45|8287.45|6
1653799430000|2022-05-29 04:43:50|8407.42|8287.42|8406.51|8286.51|8407.44|8287.44|8406.49|8286.49|9
1653799440000|2022-05-29 04:44:00|8406.49|8286.49|8406.07|8286.07|8406.49|8286.49|8406.07|8286.07|9
1653799450000|2022-05-29 04:44:10|8406.19|8286.19|8407.02|8287.02|8407.02|8287.02|8406.12|8286.12|7
1653799460000|2022-05-29 04:44:20|8408.03|8288.03|8408.27|8288.27|8408.41|8288.41|8408.03|8288.03|9
1653799470000|2022-05-29 04:44:30|8409.09|8289.09|8409.13|8289.13|8409.24|8289.24|8409.09|8289.09|6
1653799480000|2022-05-29 04:44:40|8409.18|8289.18|8410.11|8290.11|8410.11|8290.11|8409.18|8289.18|9
1653799490000|2022-05-29 04:44:50|8410.2|8290.2|8410.23|8290.23|8410.27|8290.27|8410.2|8290.2|6
1653799500000|2022-05-29 04:45:00|8410.14|8290.14|8410.67|8290.67|8410.67|8290.67|8410.14|8290.14|9
1653799510000|2022-05-29 04:45:10|8410.27|8290.27|8409.82|8289.82|8410.27|8290.27|8409.67|8289.67|10
1653799520000|2022-05-29 04:45:20|8409.77|8289.77|8409.26|8289.26|8409.77|8289.77|8409.16|8289.16|8
1653799530000|2022-05-29 04:45:30|8409.25|8289.25|8410.4|8290.4|8410.4|8290.4|8409.25|8289.25|10
1653799540000|2022-05-29 04:45:40|8410.43|8290.43|8412.61|8292.61|8412.61|8292.61|8410.43|8290.43|9
1653799550000|2022-05-29 04:45:50|8412.5|8292.5|8413.08|8293.08|8413.13|8293.13|8412.5|8292.5|8
1653799560000|2022-05-29 04:46:00|8413.61|8293.61|8413.89|8293.89|8414.19|8294.19|8413.61|8293.61|10
1653799570000|2022-05-29 04:46:10|8414.51|8294.51|8413.46|8293.46|8414.62|8294.62|8413.46|8293.46|9
1653799580000|2022-05-29 04:46:20|8413.37|8293.37|8412.76|8292.76|8413.45|8293.45|8412.76|8292.76|10
1653799590000|2022-05-29 04:46:30|8412.91|8292.91|8413.23|8293.23|8413.35|8293.35|8412.89|8292.89|10
1653799600000|2022-05-29 04:46:40|8413.15|8293.15|8413.26|8293.26|8413.31|8293.31|8413.05|8293.05|9
1653799610000|2022-05-29 04:46:50|8413.19|8293.19|8413.17|8293.17|8413.19|8293.19|8412.83|8292.83|8
1653799620000|2022-05-29 04:47:00|8413.16|8293.16|8411.77|8291.77|8413.17|8293.17|8411.77|8291.77|10
1653799630000|2022-05-29 04:47:10|8411.78|8291.78|8411.02|8291.02|8411.81|8291.81|8411.02|8291.02|9
1653799640000|2022-05-29 04:47:20|8410.99|8290.99|8409.66|8289.66|8410.99|8290.99|8409.66|8289.66|8
1653799650000|2022-05-29 04:47:30|8409.58|8289.58|8409.64|8289.64|8409.64|8289.64|8409.15|8289.15|8
1653799660000|2022-05-29 04:47:40|8409.65|8289.65|8409.81|8289.81|8409.87|8289.87|8409.65|8289.65|6
1653799670000|2022-05-29 04:47:50|8409.83|8289.83|8410.84|8290.84|8410.87|8290.87|8409.69|8289.69|8
1653799680000|2022-05-29 04:48:00|8410.95|8290.95|8410.84|8290.84|8411.08|8291.08|8410.84|8290.84|8
1653799690000|2022-05-29 04:48:10|8410.95|8290.95|8410.71|8290.71|8410.95|8290.95|8410.69|8290.69|8
1653799700000|2022-05-29 04:48:20|8410.72|8290.72|8411.09|8291.09|8411.09|8291.09|8410.71|8290.71|6
1653799710000|2022-05-29 04:48:30|8410.94|8290.94|8411.79|8291.79|8411.79|8291.79|8410.79|8290.79|10
1653799720000|2022-05-29 04:48:40|8412.02|8292.02|8412.84|8292.84|8412.84|8292.84|8412.02|8292.02|8
1653799730000|2022-05-29 04:48:50|8412.74|8292.74|8412.57|8292.57|8412.85|8292.85|8412.57|8292.57|5
1653799740000|2022-05-29 04:49:00|8412.52|8292.52|8412.46|8292.46|8412.69|8292.69|8412.46|8292.46|10
1653799750000|2022-05-29 04:49:10|8412.45|8292.45|8411.14|8291.14|8412.45|8292.45|8411.14|8291.14|10
1653799760000|2022-05-29 04:49:20|8410.97|8290.97|8409.04|8289.04|8410.97|8290.97|8409.04|8289.04|9
1653799770000|2022-05-29 04:49:30|8409.17|8289.17|8408.16|8288.16|8409.22|8289.22|8408.16|8288.16|10
1653799780000|2022-05-29 04:49:40|8408.2|8288.2|8407.56|8287.56|8408.26|8288.26|8407.56|8287.56|10
1653799790000|2022-05-29 04:49:50|8407.4|8287.4|8406.71|8286.71|8407.4|8287.4|8406.67|8286.67|9
1653799800000|2022-05-29 04:50:00|8406.66|8286.66|8406.41|8286.41|8406.66|8286.66|8406.25|8286.25|6
1653799810000|2022-05-29 04:50:10|8406.34|8286.34|8406.18|8286.18|8406.34|8286.34|8406.18|8286.18|8
1653799820000|2022-05-29 04:50:20|8406.22|8286.22|8405.72|8285.72|8406.22|8286.22|8405.72|8285.72|5
1653799830000|2022-05-29 04:50:30|8405.35|8285.35|8403.75|8283.75|8405.35|8285.35|8403.75|8283.75|10
1653799840000|2022-05-29 04:50:40|8403.76|8283.76|8402.92|8282.92|8403.76|8283.76|8402.69|8282.69|10
1653799850000|2022-05-29 04:50:50|8402.81|8282.81|8403.2|8283.2|8403.2|8283.2|8402.56|8282.56|8
1653799860000|2022-05-29 04:51:00|8402.81|8282.81|8402.57|8282.57|8402.89|8282.89|8402.54|8282.54|10
1653799870000|2022-05-29 04:51:10|8402.52|8282.52|8402.07|8282.07|8402.52|8282.52|8402.07|8282.07|7
1653799880000|2022-05-29 04:51:20|8402.13|8282.13|8401.38|8281.38|8402.13|8282.13|8401.38|8281.38|8
1653799890000|2022-05-29 04:51:30|8401.51|8281.51|8400.88|8280.88|8401.51|8281.51|8400.88|8280.88|8
1653799900000|2022-05-29 04:51:40|8400.92|8280.92|8400.49|8280.49|8400.92|8280.92|8400.38|8280.38|8
1653799910000|2022-05-29 04:51:50|8399.15|8279.15|8398.74|8278.74|8399.15|8279.15|8398.74|8278.74|9
1653799920000|2022-05-29 04:52:00|8398.73|8278.73|8399.49|8279.49|8399.49|8279.49|8398.72|8278.72|9
1653799930000|2022-05-29 04:52:10|8399.5|8279.5|8399.64|8279.64|8399.9|8279.9|8399.5|8279.5|8
1653799940000|2022-05-29 04:52:20|8399.7|8279.7|8399.86|8279.86|8399.86|8279.86|8399.7|8279.7|7
1653799950000|2022-05-29 04:52:30|8400.01|8280.01|8399.78|8279.78|8400.01|8280.01|8398.99|8278.99|9
1653799960000|2022-05-29 04:52:40|8400.04|8280.04|8400.89|8280.89|8400.89|8280.89|8400.04|8280.04|10
1653799970000|2022-05-29 04:52:50|8400.82|8280.82|8400.93|8280.93|8401.05|8281.05|8400.77|8280.77|9
1653799980000|2022-05-29 04:53:00|8401.03|8281.03|8400.95|8280.95|8401.2|8281.2|8400.95|8280.95|9
1653799990000|2022-05-29 04:53:10|8401.04|8281.04|8400.57|8280.57|8401.04|8281.04|8400.54|8280.54|7
1653800000000|2022-05-29 04:53:20|8401.2|8281.2|8401.77|8281.77|8401.85|8281.85|8401.2|8281.2|8
1653800010000|2022-05-29 04:53:30|8401.53|8281.53|8400.95|8280.95|8401.53|8281.53|8400.8|8280.8|9
1653800020000|2022-05-29 04:53:40|8400.93|8280.93|8400.91|8280.91|8400.95|8280.95|8400.91|8280.91|7
1653800030000|2022-05-29 04:53:50|8400.89|8280.89|8400.56|8280.56|8400.89|8280.89|8400.32|8280.32|7
1653800040000|2022-05-29 04:54:00|8400.64|8280.64|8399.79|8279.79|8400.64|8280.64|8399.79|8279.79|10
1653800050000|2022-05-29 04:54:10|8399.72|8279.72|8398.96|8278.96|8399.72|8279.72|8398.95|8278.95|9
1653800060000|2022-05-29 04:54:20|8398.98|8278.98|8398|8278|8398.98|8278.98|8398|8278|5
1653800070000|2022-05-29 04:54:30|8397.65|8277.65|8397.6|8277.6|8397.77|8277.77|8397.49|8277.49|6
1653800080000|2022-05-29 04:54:40|8397.58|8277.58|8396.79|8276.79|8397.6|8277.6|8396.79|8276.79|6
1653800090000|2022-05-29 04:54:50|8396.75|8276.75|8395.76|8275.76|8396.75|8276.75|8395.76|8275.76|6
1653800100000|2022-05-29 04:55:00|8395.79|8275.79|8395.55|8275.55|8395.8|8275.8|8395.55|8275.55|10
1653800110000|2022-05-29 04:55:10|8395.57|8275.57|8397.29|8277.29|8397.29|8277.29|8395.57|8275.57|9
1653800120000|2022-05-29 04:55:20|8397.39|8277.39|8398.7|8278.7|8398.7|8278.7|8397.39|8277.39|9
1653800130000|2022-05-29 04:55:30|8399.13|8279.13|8399.83|8279.83|8399.97|8279.97|8399.13|8279.13|9
1653800140000|2022-05-29 04:55:40|8399.92|8279.92|8399.78|8279.78|8399.92|8279.92|8399.73|8279.73|8
1653800150000|2022-05-29 04:55:50|8399.77|8279.77|8400.54|8280.54|8400.54|8280.54|8399.77|8279.77|7
1653800160000|2022-05-29 04:56:00|8400.53|8280.53|8400.47|8280.47|8400.57|8280.57|8400.38|8280.38|4
1653800170000|2022-05-29 04:56:10|8400.46|8280.46|8400.45|8280.45|8400.65|8280.65|8400.45|8280.45|4
1653800180000|2022-05-29 04:56:20|8400.05|8280.05|8398.75|8278.75|8400.05|8280.05|8398.75|8278.75|8
1653800190000|2022-05-29 04:56:30|8398.22|8278.22|8395.26|8275.26|8398.22|8278.22|8395.26|8275.26|9
1653800200000|2022-05-29 04:56:40|8395.14|8275.14|8394.15|8274.15|8395.14|8275.14|8394.15|8274.15|10
1653800210000|2022-05-29 04:56:50|8394.14|8274.14|8393.49|8273.49|8394.19|8274.19|8393.48|8273.48|6
1653800220000|2022-05-29 04:57:00|8393.2|8273.2|8393.22|8273.22|8393.37|8273.37|8393.18|8273.18|7
1653800230000|2022-05-29 04:57:10|8393.09|8273.09|8392.54|8272.54|8393.09|8273.09|8392.54|8272.54|9
1653800240000|2022-05-29 04:57:20|8392.33|8272.33|8393.96|8273.96|8393.96|8273.96|8392.33|8272.33|10
1653800250000|2022-05-29 04:57:30|8393.97|8273.97|8394.33|8274.33|8394.33|8274.33|8393.97|8273.97|7
1653800260000|2022-05-29 04:57:40|8394.11|8274.11|8394.37|8274.37|8394.37|8274.37|8394.02|8274.02|8
1653800270000|2022-05-29 04:57:50|8394.28|8274.28|8394.27|8274.27|8394.28|8274.28|8394.15|8274.15|7
1653800280000|2022-05-29 04:58:00|8394.47|8274.47|8395.29|8275.29|8395.29|8275.29|8394.47|8274.47|9
1653800290000|2022-05-29 04:58:10|8395.31|8275.31|8395.59|8275.59|8395.59|8275.59|8395.31|8275.31|7
1653800300000|2022-05-29 04:58:20|8395.77|8275.77|8395.61|8275.61|8395.77|8275.77|8395.61|8275.61|5
1653800310000|2022-05-29 04:58:30|8395.51|8275.51|8395.51|8275.51|8395.53|8275.53|8395.51|8275.51|4
1653800320000|2022-05-29 04:58:40|8395.52|8275.52|8395.52|8275.52|8395.52|8275.52|8395.52|8275.52|1
1653800330000|2022-05-29 04:58:50|8395.53|8275.53|8395.73|8275.73|8395.74|8275.74|8395.53|8275.53|5
1653800340000|2022-05-29 04:59:00|8395.85|8275.85|8395.86|8275.86|8395.88|8275.88|8395.84|8275.84|6
1653800350000|2022-05-29 04:59:10|8395.76|8275.76|8395.38|8275.38|8395.86|8275.86|8395.38|8275.38|9
1653800360000|2022-05-29 04:59:20|8395.22|8275.22|8395.19|8275.19|8395.22|8275.22|8395.19|8275.19|2
1653800370000|2022-05-29 04:59:30|8395.2|8275.2|8395.37|8275.37|8395.43|8275.43|8395.2|8275.2|4
1653800380000|2022-05-29 04:59:40|8395.26|8275.26|8395.71|8275.71|8395.71|8275.71|8395.22|8275.22|9
1653800390000|2022-05-29 04:59:50|8395.86|8275.86|8396.41|8276.41|8396.41|8276.41|8395.86|8275.86|6
1653800400000|2022-05-29 05:00:00|8396.45|8276.45|8394.83|8274.83|8396.47|8276.47|8394.83|8274.83|9
1653800410000|2022-05-29 05:00:10|8394.67|8274.67|8393.23|8273.23|8394.67|8274.67|8393.2|8273.2|9
1653800420000|2022-05-29 05:00:20|8393.08|8273.08|8389.7|8269.7|8393.08|8273.08|8389.7|8269.7|8
1653800430000|2022-05-29 05:00:30|8389.63|8269.63|8388.87|8268.87|8389.63|8269.63|8388.48|8268.48|7
1653800440000|2022-05-29 05:00:40|8389.15|8269.15|8389.15|8269.15|8389.4|8269.4|8389.12|8269.12|10
1653800450000|2022-05-29 05:00:50|8389.13|8269.13|8389.36|8269.36|8389.36|8269.36|8389.1|8269.1|9
1653800460000|2022-05-29 05:01:00|8389.12|8269.12|8388.5|8268.5|8389.12|8269.12|8388.41|8268.41|8
1653800470000|2022-05-29 05:01:10|8388.36|8268.36|8388.36|8268.36|8388.38|8268.38|8388.06|8268.06|9
1653800480000|2022-05-29 05:01:20|8388.33|8268.33|8388.12|8268.12|8388.67|8268.67|8388.12|8268.12|10
1653800490000|2022-05-29 05:01:30|8388|8268|8387.54|8267.54|8388|8268|8387.33|8267.33|9
1653800500000|2022-05-29 05:01:40|8387.95|8267.95|8389.16|8269.16|8389.29|8269.29|8387.95|8267.95|10
1653800510000|2022-05-29 05:01:50|8389.08|8269.08|8389.26|8269.26|8389.26|8269.26|8389.08|8269.08|7
1653800520000|2022-05-29 05:02:00|8389.33|8269.33|8389.49|8269.49|8389.51|8269.51|8389.33|8269.33|5
1653800530000|2022-05-29 05:02:10|8389.39|8269.39|8389.38|8269.38|8389.46|8269.46|8389.38|8269.38|6
1653800540000|2022-05-29 05:02:20|8389.41|8269.41|8390.16|8270.16|8390.19|8270.19|8389.41|8269.41|4
1653800550000|2022-05-29 05:02:30|8390.14|8270.14|8390.14|8270.14|8390.26|8270.26|8390.14|8270.14|7
1653800560000|2022-05-29 05:02:40|8390.06|8270.06|8390.07|8270.07|8390.16|8270.16|8390.05|8270.05|6
1653800570000|2022-05-29 05:02:50|8390.05|8270.05|8390.47|8270.47|8390.49|8270.49|8390.05|8270.05|9
1653800580000|2022-05-29 05:03:00|8390.48|8270.48|8391.13|8271.13|8391.13|8271.13|8390.35|8270.35|6
1653800590000|2022-05-29 05:03:10|8391.26|8271.26|8392.04|8272.04|8392.04|8272.04|8391.26|8271.26|8
1653800600000|2022-05-29 05:03:20|8392.45|8272.45|8393.79|8273.79|8394.4|8274.4|8392.45|8272.45|10
1653800610000|2022-05-29 05:03:30|8393.98|8273.98|8394.11|8274.11|8394.14|8274.14|8393.98|8273.98|9
1653800620000|2022-05-29 05:03:40|8394.12|8274.12|8394.26|8274.26|8394.3|8274.3|8394.11|8274.11|8
1653800630000|2022-05-29 05:03:50|8394.39|8274.39|8395.41|8275.41|8395.41|8275.41|8394.39|8274.39|9
1653800640000|2022-05-29 05:04:00|8395.42|8275.42|8395.43|8275.43|8395.43|8275.43|8395.22|8275.22|9
1653800650000|2022-05-29 05:04:10|8395.35|8275.35|8395.97|8275.97|8395.97|8275.97|8395.35|8275.35|6
1653800660000|2022-05-29 05:04:20|8395.98|8275.98|8396.27|8276.27|8396.35|8276.35|8395.98|8275.98|6
1653800670000|2022-05-29 05:04:30|8396.22|8276.22|8396.66|8276.66|8396.91|8276.91|8396.22|8276.22|9
1653800680000|2022-05-29 05:04:40|8396.59|8276.59|8397.29|8277.29|8397.4|8277.4|8396.59|8276.59|7
1653800690000|2022-05-29 05:04:50|8397.31|8277.31|8397.84|8277.84|8397.9|8277.9|8397.27|8277.27|7
1653800700000|2022-05-29 05:05:00|8397.85|8277.85|8398.16|8278.16|8398.16|8278.16|8397.85|8277.85|5
1653800710000|2022-05-29 05:05:10|8398.22|8278.22|8396.17|8276.17|8398.49|8278.49|8396.17|8276.17|9
1653800720000|2022-05-29 05:05:20|8396.2|8276.2|8394.86|8274.86|8396.2|8276.2|8394.86|8274.86|10
1653800730000|2022-05-29 05:05:30|8394.67|8274.67|8394.52|8274.52|8394.71|8274.71|8394.52|8274.52|9
1653800740000|2022-05-29 05:05:40|8394.38|8274.38|8395.28|8275.28|8395.28|8275.28|8394.03|8274.03|10
1653800750000|2022-05-29 05:05:50|8395.51|8275.51|8395.75|8275.75|8395.77|8275.77|8395.51|8275.51|9
1653800760000|2022-05-29 05:06:00|8395.84|8275.84|8396|8276|8396.23|8276.23|8395.79|8275.79|9
1653800770000|2022-05-29 05:06:10|8395.94|8275.94|8396.61|8276.61|8396.7|8276.7|8395.85|8275.85|8
1653800780000|2022-05-29 05:06:20|8396.57|8276.57|8396.73|8276.73|8396.76|8276.76|8396.51|8276.51|9
1653800790000|2022-05-29 05:06:30|8396.68|8276.68|8396.4|8276.4|8396.7|8276.7|8396.4|8276.4|6
1653800800000|2022-05-29 05:06:40|8396.1|8276.1|8395.93|8275.93|8396.1|8276.1|8395.93|8275.93|4
1653800810000|2022-05-29 05:06:50|8395.92|8275.92|8395.86|8275.86|8395.94|8275.94|8395.86|8275.86|4
1653800820000|2022-05-29 05:07:00|8395.55|8275.55|8395.54|8275.54|8395.81|8275.81|8395.54|8275.54|6
1653800830000|2022-05-29 05:07:10|8395.48|8275.48|8395.78|8275.78|8395.79|8275.79|8395.12|8275.12|10
1653800840000|2022-05-29 05:07:20|8395.84|8275.84|8396.21|8276.21|8396.22|8276.22|8395.84|8275.84|8
1653800850000|2022-05-29 05:07:30|8396.11|8276.11|8396.12|8276.12|8396.12|8276.12|8396.1|8276.1|3
1653800860000|2022-05-29 05:07:40|8396.22|8276.22|8397.05|8277.05|8397.18|8277.18|8396.22|8276.22|7
1653800870000|2022-05-29 05:07:50|8397.13|8277.13|8397.34|8277.34|8397.44|8277.44|8397.13|8277.13|6
1653800880000|2022-05-29 05:08:00|8397.41|8277.41|8398.98|8278.98|8398.98|8278.98|8397.38|8277.38|8
1653800890000|2022-05-29 05:08:10|8399.17|8279.17|8399.48|8279.48|8399.49|8279.49|8399.17|8279.17|9
1653800900000|2022-05-29 05:08:20|8399.53|8279.53|8399.54|8279.54|8399.54|8279.54|8399.53|8279.53|2
1653800910000|2022-05-29 05:08:30|8399.42|8279.42|8399.53|8279.53|8399.53|8279.53|8399.42|8279.42|3
1653800920000|2022-05-29 05:08:40|8399.52|8279.52|8399.23|8279.23|8399.52|8279.52|8399.23|8279.23|7
1653800930000|2022-05-29 05:08:50|8399.28|8279.28|8399.41|8279.41|8399.49|8279.49|8399.28|8279.28|6
1653800940000|2022-05-29 05:09:00|8399.4|8279.4|8399.73|8279.73|8399.73|8279.73|8399.39|8279.39|8
1653800950000|2022-05-29 05:09:10|8399.85|8279.85|8399.99|8279.99|8400.11|8280.11|8399.85|8279.85|9
1653800960000|2022-05-29 05:09:20|8400.15|8280.15|8400.11|8280.11|8400.15|8280.15|8399.94|8279.94|7
1653800970000|2022-05-29 05:09:30|8400.03|8280.03|8400.02|8280.02|8400.05|8280.05|8399.93|8279.93|6
1653800980000|2022-05-29 05:09:40|8400.01|8280.01|8402.41|8282.41|8402.41|8282.41|8400.01|8280.01|9
1653800990000|2022-05-29 05:09:50|8402.95|8282.95|8403.32|8283.32|8403.95|8283.95|8402.95|8282.95|9
1653801000000|2022-05-29 05:10:00|8404.97|8284.97|8406.31|8286.31|8406.31|8286.31|8404.97|8284.97|10
1653801010000|2022-05-29 05:10:10|8406.27|8286.27|8406.9|8286.9|8406.9|8286.9|8406.27|8286.27|9
1653801020000|2022-05-29 05:10:20|8406.97|8286.97|8407.14|8287.14|8407.19|8287.19|8406.97|8286.97|9
1653801030000|2022-05-29 05:10:30|8407.17|8287.17|8408.21|8288.21|8408.21|8288.21|8407.17|8287.17|9
1653801040000|2022-05-29 05:10:40|8408.5|8288.5|8408.09|8288.09|8408.66|8288.66|8408.09|8288.09|10
1653801050000|2022-05-29 05:10:50|8408.01|8288.01|8407.07|8287.07|8408.01|8288.01|8407.01|8287.01|10
1653801060000|2022-05-29 05:11:00|8407.03|8287.03|8406.63|8286.63|8407.07|8287.07|8406.63|8286.63|9
1653801070000|2022-05-29 05:11:10|8406.62|8286.62|8406.5|8286.5|8406.62|8286.62|8406.38|8286.38|8
1653801080000|2022-05-29 05:11:20|8406.51|8286.51|8406.45|8286.45|8406.53|8286.53|8406.25|8286.25|10
1653801090000|2022-05-29 05:11:30|8406.59|8286.59|8407.02|8287.02|8407.02|8287.02|8406.54|8286.54|7
1653801100000|2022-05-29 05:11:40|8406.97|8286.97|8407.04|8287.04|8407.04|8287.04|8406.92|8286.92|5
1653801110000|2022-05-29 05:11:50|8406.97|8286.97|8406.79|8286.79|8407.01|8287.01|8406.79|8286.79|9
1653801120000|2022-05-29 05:12:00|8406.8|8286.8|8406.06|8286.06|8406.84|8286.84|8406.06|8286.06|8
1653801130000|2022-05-29 05:12:10|8405.86|8285.86|8405.47|8285.47|8405.86|8285.86|8405.46|8285.46|8
1653801140000|2022-05-29 05:12:20|8405.46|8285.46|8405.36|8285.36|8405.48|8285.48|8405.36|8285.36|6
1653801150000|2022-05-29 05:12:30|8405.35|8285.35|8404.61|8284.61|8405.35|8285.35|8404.61|8284.61|7
1653801160000|2022-05-29 05:12:40|8404.57|8284.57|8404.85|8284.85|8404.85|8284.85|8404.56|8284.56|8
1653801170000|2022-05-29 05:12:50|8404.81|8284.81|8404.8|8284.8|8404.96|8284.96|8404.8|8284.8|5
1653801180000|2022-05-29 05:13:00|8404.74|8284.74|8404.83|8284.83|8404.88|8284.88|8404.74|8284.74|8
1653801190000|2022-05-29 05:13:10|8404.84|8284.84|8404.92|8284.92|8404.92|8284.92|8404.84|8284.84|2
1653801200000|2022-05-29 05:13:20|8404.96|8284.96|8404.97|8284.97|8405.16|8285.16|8404.95|8284.95|9
1653801210000|2022-05-29 05:13:30|8404.86|8284.86|8404.81|8284.81|8404.86|8284.86|8404.76|8284.76|6
1653801220000|2022-05-29 05:13:40|8404.64|8284.64|8404.68|8284.68|8404.74|8284.74|8404.63|8284.63|7
1653801230000|2022-05-29 05:13:50|8404.69|8284.69|8404.96|8284.96|8405.02|8285.02|8404.69|8284.69|7
1653801240000|2022-05-29 05:14:00|8404.95|8284.95|8405.26|8285.26|8405.26|8285.26|8404.95|8284.95|7
1653801250000|2022-05-29 05:14:10|8405.37|8285.37|8405.36|8285.36|8405.39|8285.39|8405.36|8285.36|4
1653801260000|2022-05-29 05:14:20|8405.25|8285.25|8405.03|8285.03|8405.35|8285.35|8405.03|8285.03|10
1653801270000|2022-05-29 05:14:30|8404.88|8284.88|8404.43|8284.43|8404.88|8284.88|8404.43|8284.43|9
1653801280000|2022-05-29 05:14:40|8404.45|8284.45|8403.82|8283.82|8404.45|8284.45|8403.82|8283.82|9
1653801290000|2022-05-29 05:14:50|8403.66|8283.66|8403.94|8283.94|8403.94|8283.94|8403.52|8283.52|7
1653801300000|2022-05-29 05:15:00|8403.81|8283.81|8403.62|8283.62|8403.81|8283.81|8403.47|8283.47|6
1653801310000|2022-05-29 05:15:10|8403.46|8283.46|8403.45|8283.45|8403.54|8283.54|8403.43|8283.43|7
1653801320000|2022-05-29 05:15:20|8403.51|8283.51|8403.72|8283.72|8403.72|8283.72|8403.41|8283.41|8
1653801330000|2022-05-29 05:15:30|8404.78|8284.78|8407.4|8287.4|8407.4|8287.4|8404.78|8284.78|10
1653801340000|2022-05-29 05:15:40|8407.65|8287.65|8408.04|8288.04|8408.04|8288.04|8407.58|8287.58|9
1653801350000|2022-05-29 05:15:50|8408.07|8288.07|8408.51|8288.51|8408.55|8288.55|8408.07|8288.07|8
1653801360000|2022-05-29 05:16:00|8408.55|8288.55|8409.52|8289.52|8409.57|8289.57|8408.55|8288.55|9
1653801370000|2022-05-29 05:16:10|8409.77|8289.77|8410.47|8290.47|8410.47|8290.47|8409.77|8289.77|9
1653801380000|2022-05-29 05:16:20|8410.51|8290.51|8411|8291|8411|8291|8410.42|8290.42|4
1653801390000|2022-05-29 05:16:30|8410.96|8290.96|8411.08|8291.08|8411.08|8291.08|8410.92|8290.92|5
1653801400000|2022-05-29 05:16:40|8411|8291|8411.32|8291.32|8411.32|8291.32|8410.98|8290.98|7
1653801410000|2022-05-29 05:16:50|8411.36|8291.36|8414.55|8294.55|8414.55|8294.55|8411.36|8291.36|9
1653801420000|2022-05-29 05:17:00|8415|8295|8416.29|8296.29|8417.24|8297.24|8415|8295|9
1653801430000|2022-05-29 05:17:10|8416.3|8296.3|8418.01|8298.01|8418.01|8298.01|8416.3|8296.3|10
1653801440000|2022-05-29 05:17:20|8418.09|8298.09|8417.75|8297.75|8418.09|8298.09|8417.75|8297.75|8
1653801450000|2022-05-29 05:17:30|8417.7|8297.7|8417.84|8297.84|8417.86|8297.86|8417.7|8297.7|7
1653801460000|2022-05-29 05:17:40|8417.83|8297.83|8418.04|8298.04|8418.1|8298.1|8417.83|8297.83|7
1653801470000|2022-05-29 05:17:50|8417.98|8297.98|8417.56|8297.56|8417.98|8297.98|8417.56|8297.56|7
1653801480000|2022-05-29 05:18:00|8417.65|8297.65|8417.65|8297.65|8417.65|8297.65|8417.47|8297.47|8
1653801490000|2022-05-29 05:18:10|8417.64|8297.64|8418.73|8298.73|8418.74|8298.74|8417.64|8297.64|10
1653801500000|2022-05-29 05:18:20|8418.7|8298.7|8418.97|8298.97|8419.21|8299.21|8418.7|8298.7|10
1653801510000|2022-05-29 05:18:30|8418.86|8298.86|8418.95|8298.95|8418.95|8298.95|8418.74|8298.74|5
1653801520000|2022-05-29 05:18:40|8418.92|8298.92|8419.02|8299.02|8419.02|8299.02|8418.84|8298.84|9
1653801530000|2022-05-29 05:18:50|8418.94|8298.94|8418.84|8298.84|8418.99|8298.99|8418.84|8298.84|5
1653801540000|2022-05-29 05:19:00|8418.94|8298.94|8419.09|8299.09|8419.09|8299.09|8418.86|8298.86|7
1653801550000|2022-05-29 05:19:10|8419.07|8299.07|8417.94|8297.94|8419.07|8299.07|8417.94|8297.94|7
1653801560000|2022-05-29 05:19:20|8417.96|8297.96|8418.04|8298.04|8418.04|8298.04|8417.96|8297.96|6
1653801570000|2022-05-29 05:19:30|8417.95|8297.95|8419.41|8299.41|8419.5|8299.5|8417.95|8297.95|10
1653801580000|2022-05-29 05:19:40|8419.39|8299.39|8419.8|8299.8|8419.97|8299.97|8419.39|8299.39|9
1653801590000|2022-05-29 05:19:50|8419.79|8299.79|8419.48|8299.48|8419.79|8299.79|8419.47|8299.47|8
1653801600000|2022-05-29 05:20:00|8419.63|8299.63|8419.08|8299.08|8419.63|8299.63|8419.08|8299.08|6
1653801610000|2022-05-29 05:20:10|8419.05|8299.05|8416.07|8296.07|8419.05|8299.05|8416.07|8296.07|10
1653801620000|2022-05-29 05:20:20|8415.76|8295.76|8415.36|8295.36|8415.76|8295.76|8415.36|8295.36|4
1653801630000|2022-05-29 05:20:30|8415.32|8295.32|8416.63|8296.63|8416.63|8296.63|8415.25|8295.25|9
1653801640000|2022-05-29 05:20:40|8416.66|8296.66|8417.91|8297.91|8417.91|8297.91|8416.66|8296.66|10
1653801650000|2022-05-29 05:20:50|8417.84|8297.84|8418.39|8298.39|8418.4|8298.4|8417.84|8297.84|10
1653801660000|2022-05-29 05:21:00|8418.43|8298.43|8418.21|8298.21|8418.99|8298.99|8418.21|8298.21|10
1653801670000|2022-05-29 05:21:10|8418.13|8298.13|8418.46|8298.46|8418.46|8298.46|8418.13|8298.13|9
1653801680000|2022-05-29 05:21:20|8418.48|8298.48|8418.84|8298.84|8418.84|8298.84|8418.38|8298.38|9
1653801690000|2022-05-29 05:21:30|8418.85|8298.85|8418.73|8298.73|8418.85|8298.85|8418.71|8298.71|9
1653801700000|2022-05-29 05:21:40|8418.94|8298.94|8419.24|8299.24|8419.24|8299.24|8418.94|8298.94|6
1653801710000|2022-05-29 05:21:50|8419.15|8299.15|8419.36|8299.36|8419.36|8299.36|8419.05|8299.05|9
1653801720000|2022-05-29 05:22:00|8419.43|8299.43|8419.25|8299.25|8419.43|8299.43|8419.23|8299.23|6
1653801730000|2022-05-29 05:22:10|8419.39|8299.39|8419.28|8299.28|8419.5|8299.5|8419.28|8299.28|7
1653801740000|2022-05-29 05:22:20|8419.31|8299.31|8419.47|8299.47|8419.47|8299.47|8419.21|8299.21|6
1653801750000|2022-05-29 05:22:30|8419.46|8299.46|8418.86|8298.86|8419.48|8299.48|8418.85|8298.85|10
1653801760000|2022-05-29 05:22:40|8418.77|8298.77|8418.85|8298.85|8418.85|8298.85|8418.73|8298.73|6
1653801770000|2022-05-29 05:22:50|8418.86|8298.86|8417.81|8297.81|8419.19|8299.19|8417.81|8297.81|7
1653801780000|2022-05-29 05:23:00|8417.22|8297.22|8416.44|8296.44|8417.22|8297.22|8416.33|8296.33|10
1653801790000|2022-05-29 05:23:10|8416.5|8296.5|8416.54|8296.54|8416.64|8296.64|8416.26|8296.26|7
1653801800000|2022-05-29 05:23:20|8416.56|8296.56|8416.47|8296.47|8416.57|8296.57|8416.4|8296.4|8
1653801810000|2022-05-29 05:23:30|8416.57|8296.57|8419.08|8299.08|8419.08|8299.08|8416.46|8296.46|8
1653801820000|2022-05-29 05:23:40|8419.24|8299.24|8419.87|8299.87|8419.97|8299.97|8419.24|8299.24|8
1653801830000|2022-05-29 05:23:50|8419.89|8299.89|8420.18|8300.18|8420.18|8300.18|8419.89|8299.89|7
1653801840000|2022-05-29 05:24:00|8420.17|8300.17|8419.65|8299.65|8420.17|8300.17|8419.65|8299.65|8
1653801850000|2022-05-29 05:24:10|8419.48|8299.48|8419.52|8299.52|8419.66|8299.66|8419.44|8299.44|10
1653801860000|2022-05-29 05:24:20|8419.46|8299.46|8419.16|8299.16|8419.46|8299.46|8419.16|8299.16|7
1653801870000|2022-05-29 05:24:30|8419.24|8299.24|8418.8|8298.8|8419.24|8299.24|8418.71|8298.71|9
1653801880000|2022-05-29 05:24:40|8418.77|8298.77|8418.82|8298.82|8418.82|8298.82|8418.64|8298.64|7
1653801890000|2022-05-29 05:24:50|8418.87|8298.87|8418.99|8298.99|8419.02|8299.02|8418.87|8298.87|5
1653801900000|2022-05-29 05:25:00|8419.03|8299.03|8420.09|8300.09|8420.09|8300.09|8419.03|8299.03|7
1653801910000|2022-05-29 05:25:10|8420.1|8300.1|8420.99|8300.99|8420.99|8300.99|8420.1|8300.1|9
1653801920000|2022-05-29 05:25:20|8420.97|8300.97|8420.89|8300.89|8420.97|8300.97|8420.78|8300.78|4
1653801930000|2022-05-29 05:25:30|8420.81|8300.81|8420.74|8300.74|8420.81|8300.81|8420.61|8300.61|7
1653801940000|2022-05-29 05:25:40|8420.84|8300.84|8421.14|8301.14|8421.14|8301.14|8420.84|8300.84|8
1653801950000|2022-05-29 05:25:50|8421.28|8301.28|8422.31|8302.31|8422.31|8302.31|8421.28|8301.28|10
1653801960000|2022-05-29 05:26:00|8422.27|8302.27|8421.7|8301.7|8422.52|8302.52|8421.7|8301.7|10
1653801970000|2022-05-29 05:26:10|8421.68|8301.68|8421.86|8301.86|8422.15|8302.15|8421.56|8301.56|10
1653801980000|2022-05-29 05:26:20|8421.72|8301.72|8421.42|8301.42|8421.72|8301.72|8421.42|8301.42|7
1653801990000|2022-05-29 05:26:30|8421.32|8301.32|8419.14|8299.14|8421.32|8301.32|8419.14|8299.14|8
1653802000000|2022-05-29 05:26:40|8419.09|8299.09|8418.31|8298.31|8419.09|8299.09|8418.27|8298.27|8
1653802010000|2022-05-29 05:26:50|8418.21|8298.21|8418.23|8298.23|8418.28|8298.28|8418.18|8298.18|6
1653802020000|2022-05-29 05:27:00|8418.3|8298.3|8418.49|8298.49|8418.49|8298.49|8418.1|8298.1|6
1653802030000|2022-05-29 05:27:10|8418.5|8298.5|8419.01|8299.01|8419.01|8299.01|8418.5|8298.5|7
1653802040000|2022-05-29 05:27:20|8419.11|8299.11|8419.11|8299.11|8419.18|8299.18|8419.09|8299.09|5
1653802050000|2022-05-29 05:27:30|8419.18|8299.18|8419.25|8299.25|8419.25|8299.25|8419.15|8299.15|7
1653802060000|2022-05-29 05:27:40|8419.21|8299.21|8418.89|8298.89|8419.29|8299.29|8418.6|8298.6|9
1653802070000|2022-05-29 05:27:50|8418.93|8298.93|8420.13|8300.13|8420.13|8300.13|8418.87|8298.87|8
1653802080000|2022-05-29 05:28:00|8420.33|8300.33|8421.1|8301.1|8421.1|8301.1|8420.33|8300.33|8
1653802090000|2022-05-29 05:28:10|8421.01|8301.01|8423.33|8303.33|8423.34|8303.34|8421.01|8301.01|10
1653802100000|2022-05-29 05:28:20|8423.49|8303.49|8425.25|8305.25|8425.25|8305.25|8423.49|8303.49|10
1653802110000|2022-05-29 05:28:30|8425.26|8305.26|8426.02|8306.02|8426.02|8306.02|8425.26|8305.26|7
1653802120000|2022-05-29 05:28:40|8426.13|8306.13|8426.42|8306.42|8426.42|8306.42|8425.83|8305.83|7
1653802130000|2022-05-29 05:28:50|8426.41|8306.41|8429.81|8309.81|8429.81|8309.81|8426.41|8306.41|9
1653802140000|2022-05-29 05:29:00|8430.85|8310.85|8431.01|8311.01|8431.24|8311.24|8430.85|8310.85|10
1653802150000|2022-05-29 05:29:10|8430.84|8310.84|8428.08|8308.08|8430.84|8310.84|8428.08|8308.08|10
1653802160000|2022-05-29 05:29:20|8427.78|8307.78|8427.86|8307.86|8428.15|8308.15|8427.78|8307.78|10
1653802170000|2022-05-29 05:29:30|8427.85|8307.85|8428.21|8308.21|8428.21|8308.21|8427.59|8307.59|9
1653802180000|2022-05-29 05:29:40|8428.22|8308.22|8427.96|8307.96|8428.23|8308.23|8427.96|8307.96|8
1653802190000|2022-05-29 05:29:50|8428.01|8308.01|8428.12|8308.12|8428.19|8308.19|8428.01|8308.01|7
1653802200000|2022-05-29 05:30:00|8428.14|8308.14|8428.76|8308.76|8428.85|8308.85|8428.14|8308.14|9
1653802210000|2022-05-29 05:30:10|8428.74|8308.74|8427.3|8307.3|8428.74|8308.74|8427.3|8307.3|10
1653802220000|2022-05-29 05:30:20|8427.43|8307.43|8427.06|8307.06|8427.53|8307.53|8426.91|8306.91|9
1653802230000|2022-05-29 05:30:30|8427.08|8307.08|8426.54|8306.54|8427.31|8307.31|8426.54|8306.54|7
1653802240000|2022-05-29 05:30:40|8426.48|8306.48|8426.04|8306.04|8426.48|8306.48|8426.04|8306.04|5
1653802250000|2022-05-29 05:30:50|8426.12|8306.12|8426.6|8306.6|8426.6|8306.6|8426.12|8306.12|8
1653802260000|2022-05-29 05:31:00|8426.61|8306.61|8426.61|8306.61|8427.22|8307.22|8426.61|8306.61|9
1653802270000|2022-05-29 05:31:10|8426.34|8306.34|8426.13|8306.13|8426.34|8306.34|8425.96|8305.96|9
1653802280000|2022-05-29 05:31:20|8426.14|8306.14|8426.14|8306.14|8426.29|8306.29|8426.14|8306.14|7
1653802290000|2022-05-29 05:31:30|8426.08|8306.08|8426.8|8306.8|8426.87|8306.87|8426.02|8306.02|10
1653802300000|2022-05-29 05:31:40|8426.63|8306.63|8426.37|8306.37|8426.63|8306.63|8426.34|8306.34|7
1653802310000|2022-05-29 05:31:50|8426.44|8306.44|8426.37|8306.37|8426.44|8306.44|8426.31|8306.31|4
1653802320000|2022-05-29 05:32:00|8426.29|8306.29|8426.4|8306.4|8426.4|8306.4|8426.21|8306.21|8
1653802330000|2022-05-29 05:32:10|8426.34|8306.34|8425.62|8305.62|8426.42|8306.42|8425.62|8305.62|7
1653802340000|2022-05-29 05:32:20|8425.58|8305.58|8425.79|8305.79|8425.87|8305.87|8425.55|8305.55|9
1653802350000|2022-05-29 05:32:30|8425.66|8305.66|8425.29|8305.29|8425.66|8305.66|8425.25|8305.25|8
1653802360000|2022-05-29 05:32:40|8425.34|8305.34|8425.1|8305.1|8425.41|8305.41|8425.1|8305.1|6
1653802370000|2022-05-29 05:32:50|8424.99|8304.99|8425.14|8305.14|8425.14|8305.14|8424.99|8304.99|7
1653802380000|2022-05-29 05:33:00|8425.06|8305.06|8424.73|8304.73|8425.09|8305.09|8424.73|8304.73|6
1653802390000|2022-05-29 05:33:10|8424.72|8304.72|8424.66|8304.66|8424.78|8304.78|8424.64|8304.64|8
1653802400000|2022-05-29 05:33:20|8424.86|8304.86|8424.96|8304.96|8425.01|8305.01|8424.86|8304.86|6
1653802410000|2022-05-29 05:33:30|8424.93|8304.93|8424.84|8304.84|8424.93|8304.93|8424.79|8304.79|6
1653802420000|2022-05-29 05:33:40|8424.85|8304.85|8424.9|8304.9|8424.9|8304.9|8424.85|8304.85|3
1653802430000|2022-05-29 05:33:50|8425.34|8305.34|8428.2|8308.2|8428.42|8308.42|8425.34|8305.34|9
1653802440000|2022-05-29 05:34:00|8428.16|8308.16|8430.14|8310.14|8430.14|8310.14|8428.15|8308.15|10
1653802450000|2022-05-29 05:34:10|8430.28|8310.28|8430.82|8310.82|8430.82|8310.82|8430.28|8310.28|10
1653802460000|2022-05-29 05:34:20|8430.75|8310.75|8430.36|8310.36|8430.75|8310.75|8430.35|8310.35|9
1653802470000|2022-05-29 05:34:30|8430.25|8310.25|8430.65|8310.65|8430.65|8310.65|8430.25|8310.25|5
1653802480000|2022-05-29 05:34:40|8430.76|8310.76|8430.52|8310.52|8430.76|8310.76|8430.52|8310.52|8
1653802490000|2022-05-29 05:34:50|8430.47|8310.47|8430.64|8310.64|8430.64|8310.64|8430.46|8310.46|6
1653802500000|2022-05-29 05:35:00|8430.72|8310.72|8429.76|8309.76|8430.73|8310.73|8429.76|8309.76|8
1653802510000|2022-05-29 05:35:10|8429.64|8309.64|8429.5|8309.5|8429.7|8309.7|8429.5|8309.5|8
1653802520000|2022-05-29 05:35:20|8429.18|8309.18|8428.5|8308.5|8429.18|8309.18|8428.5|8308.5|10
1653802530000|2022-05-29 05:35:30|8428.48|8308.48|8428.32|8308.32|8428.48|8308.48|8428.17|8308.17|7
1653802540000|2022-05-29 05:35:40|8428.33|8308.33|8428.18|8308.18|8428.33|8308.33|8428.18|8308.18|5
1653802550000|2022-05-29 05:35:50|8428.28|8308.28|8427.75|8307.75|8428.28|8308.28|8427.75|8307.75|8
1653802560000|2022-05-29 05:36:00|8427.28|8307.28|8426.6|8306.6|8427.28|8307.28|8426.6|8306.6|8
1653802570000|2022-05-29 05:36:10|8426.33|8306.33|8425.85|8305.85|8426.33|8306.33|8425.8|8305.8|10
1653802580000|2022-05-29 05:36:20|8425.87|8305.87|8424.81|8304.81|8425.95|8305.95|8424.81|8304.81|7
1653802590000|2022-05-29 05:36:30|8424.8|8304.8|8424.49|8304.49|8424.8|8304.8|8424.49|8304.49|8
1653802600000|2022-05-29 05:36:40|8424.28|8304.28|8424.07|8304.07|8424.28|8304.28|8424.07|8304.07|6
1653802610000|2022-05-29 05:36:50|8424.04|8304.04|8423.83|8303.83|8424.05|8304.05|8423.83|8303.83|10
1653802620000|2022-05-29 05:37:00|8424|8304|8424.11|8304.11|8424.11|8304.11|8423.6|8303.6|8
1653802630000|2022-05-29 05:37:10|8424.31|8304.31|8423.69|8303.69|8424.51|8304.51|8423.69|8303.69|9
1653802640000|2022-05-29 05:37:20|8423.59|8303.59|8423|8303|8423.59|8303.59|8423|8303|8
1653802650000|2022-05-29 05:37:30|8422.94|8302.94|8423.31|8303.31|8423.31|8303.31|8422.94|8302.94|6
1653802660000|2022-05-29 05:37:40|8423.32|8303.32|8423.54|8303.54|8423.63|8303.63|8423.32|8303.32|8
1653802670000|2022-05-29 05:37:50|8423.45|8303.45|8423.59|8303.59|8423.59|8303.59|8423.43|8303.43|4
1653802680000|2022-05-29 05:38:00|8423.83|8303.83|8424.74|8304.74|8424.75|8304.75|8423.83|8303.83|9
1653802690000|2022-05-29 05:38:10|8424.95|8304.95|8425.24|8305.24|8425.24|8305.24|8424.95|8304.95|6
1653802700000|2022-05-29 05:38:20|8425.27|8305.27|8425.17|8305.17|8425.27|8305.27|8425.09|8305.09|10
1653802710000|2022-05-29 05:38:30|8425.21|8305.21|8425.79|8305.79|8426.26|8306.26|8425.21|8305.21|10
1653802720000|2022-05-29 05:38:40|8425.92|8305.92|8426.06|8306.06|8426.33|8306.33|8425.92|8305.92|7
1653802730000|2022-05-29 05:38:50|8426.05|8306.05|8425.95|8305.95|8426.09|8306.09|8425.95|8305.95|6
1653802740000|2022-05-29 05:39:00|8425.93|8305.93|8425.62|8305.62|8425.93|8305.93|8425.62|8305.62|7
1653802750000|2022-05-29 05:39:10|8424.7|8304.7|8422.33|8302.33|8424.7|8304.7|8422.33|8302.33|10
1653802760000|2022-05-29 05:39:20|8422.3|8302.3|8420.8|8300.8|8422.3|8302.3|8420.65|8300.65|10
1653802770000|2022-05-29 05:39:30|8420.78|8300.78|8420.95|8300.95|8420.95|8300.95|8420.78|8300.78|7
1653802780000|2022-05-29 05:39:40|8420.93|8300.93|8420.79|8300.79|8420.94|8300.94|8420.79|8300.79|4
1653802790000|2022-05-29 05:39:50|8420.67|8300.67|8420.55|8300.55|8420.67|8300.67|8420.53|8300.53|8
1653802800000|2022-05-29 05:40:00|8420.56|8300.56|8420.04|8300.04|8420.56|8300.56|8420.04|8300.04|10
1653802810000|2022-05-29 05:40:10|8419.94|8299.94|8419.73|8299.73|8419.94|8299.94|8419.64|8299.64|7
1653802820000|2022-05-29 05:40:20|8419.79|8299.79|8417.24|8297.24|8419.79|8299.79|8417.24|8297.24|10
1653802830000|2022-05-29 05:40:30|8417.03|8297.03|8416.61|8296.61|8417.03|8297.03|8416.49|8296.49|10
1653802840000|2022-05-29 05:40:40|8416.5|8296.5|8416.08|8296.08|8416.5|8296.5|8415.69|8295.69|10
1653802850000|2022-05-29 05:40:50|8416.18|8296.18|8416.56|8296.56|8416.62|8296.62|8416.18|8296.18|10
1653802860000|2022-05-29 05:41:00|8416.75|8296.75|8418.17|8298.17|8418.47|8298.47|8416.75|8296.75|10
1653802870000|2022-05-29 05:41:10|8418.04|8298.04|8417.52|8297.52|8418.1|8298.1|8417.37|8297.37|10
1653802880000|2022-05-29 05:41:20|8417.5|8297.5|8417.71|8297.71|8417.71|8297.71|8417.5|8297.5|8
1653802890000|2022-05-29 05:41:30|8417.64|8297.64|8417.74|8297.74|8417.74|8297.74|8417.5|8297.5|10
1653802900000|2022-05-29 05:41:40|8417.68|8297.68|8417.85|8297.85|8417.85|8297.85|8417.68|8297.68|4
1653802910000|2022-05-29 05:41:50|8417.61|8297.61|8417.78|8297.78|8417.78|8297.78|8417.59|8297.59|8
1653802920000|2022-05-29 05:42:00|8417.81|8297.81|8418.03|8298.03|8418.03|8298.03|8417.81|8297.81|6
1653802930000|2022-05-29 05:42:10|8418.05|8298.05|8417.8|8297.8|8418.05|8298.05|8417.78|8297.78|8
1653802940000|2022-05-29 05:42:20|8417.53|8297.53|8418.5|8298.5|8418.54|8298.54|8417.13|8297.13|10
1653802950000|2022-05-29 05:42:30|8419.11|8299.11|8423.48|8303.48|8423.51|8303.51|8419.11|8299.11|9
1653802960000|2022-05-29 05:42:40|8423.89|8303.89|8423.38|8303.38|8423.89|8303.89|8423.35|8303.35|10
1653802970000|2022-05-29 05:42:50|8423.63|8303.63|8423.77|8303.77|8423.83|8303.83|8423.41|8303.41|10
1653802980000|2022-05-29 05:43:00|8423.84|8303.84|8424.44|8304.44|8424.44|8304.44|8423.83|8303.83|7
1653802990000|2022-05-29 05:43:10|8424.47|8304.47|8424.89|8304.89|8425.31|8305.31|8424.47|8304.47|10
1653803000000|2022-05-29 05:43:20|8424.77|8304.77|8424.8|8304.8|8424.97|8304.97|8424.75|8304.75|8
1653803010000|2022-05-29 05:43:30|8424.76|8304.76|8425.16|8305.16|8425.16|8305.16|8424.76|8304.76|8
1653803020000|2022-05-29 05:43:40|8425.21|8305.21|8425.92|8305.92|8425.92|8305.92|8425.21|8305.21|9
1653803030000|2022-05-29 05:43:50|8425.8|8305.8|8425.74|8305.74|8425.98|8305.98|8425.64|8305.64|8
1653803040000|2022-05-29 05:44:00|8425.85|8305.85|8425.36|8305.36|8426.05|8306.05|8425.36|8305.36|10
1653803050000|2022-05-29 05:44:10|8425.45|8305.45|8424.8|8304.8|8425.45|8305.45|8424.8|8304.8|9
1653803060000|2022-05-29 05:44:20|8424.74|8304.74|8424.36|8304.36|8424.75|8304.75|8424.25|8304.25|9
1653803070000|2022-05-29 05:44:30|8424.34|8304.34|8422.77|8302.77|8424.36|8304.36|8422.77|8302.77|9
1653803080000|2022-05-29 05:44:40|8422.67|8302.67|8422.56|8302.56|8422.67|8302.67|8422.34|8302.34|7
1653803090000|2022-05-29 05:44:50|8422.57|8302.57|8422.62|8302.62|8422.67|8302.67|8422.57|8302.57|5
1653803100000|2022-05-29 05:45:00|8422.63|8302.63|8423.01|8303.01|8423.67|8303.67|8422.63|8302.63|8
1653803110000|2022-05-29 05:45:10|8423.02|8303.02|8423.82|8303.82|8423.82|8303.82|8423.02|8303.02|10
1653803120000|2022-05-29 05:45:20|8423.78|8303.78|8423.99|8303.99|8423.99|8303.99|8423.74|8303.74|6
1653803130000|2022-05-29 05:45:30|8424.23|8304.23|8424.71|8304.71|8424.72|8304.72|8424.23|8304.23|8
1653803140000|2022-05-29 05:45:40|8424.68|8304.68|8424.87|8304.87|8424.87|8304.87|8424.68|8304.68|7
1653803150000|2022-05-29 05:45:50|8425.19|8305.19|8424.73|8304.73|8425.19|8305.19|8424.65|8304.65|7
1653803160000|2022-05-29 05:46:00|8424.95|8304.95|8424.72|8304.72|8425.26|8305.26|8424.72|8304.72|9
1653803170000|2022-05-29 05:46:10|8424.73|8304.73|8424.67|8304.67|8424.77|8304.77|8424.53|8304.53|9
1653803180000|2022-05-29 05:46:20|8424.65|8304.65|8424.52|8304.52|8424.65|8304.65|8424.51|8304.51|8
1653803190000|2022-05-29 05:46:30|8424.32|8304.32|8424.35|8304.35|8424.42|8304.42|8423.89|8303.89|7
1653803200000|2022-05-29 05:46:40|8424.51|8304.51|8424.68|8304.68|8424.74|8304.74|8424.51|8304.51|9
1653803210000|2022-05-29 05:46:50|8424.72|8304.72|8425.15|8305.15|8425.18|8305.18|8424.65|8304.65|9
1653803220000|2022-05-29 05:47:00|8424.96|8304.96|8424.99|8304.99|8425.03|8305.03|8424.96|8304.96|8
1653803230000|2022-05-29 05:47:10|8424.95|8304.95|8424.77|8304.77|8424.95|8304.95|8424.61|8304.61|7
1653803240000|2022-05-29 05:47:20|8424.6|8304.6|8424.66|8304.66|8424.85|8304.85|8424.36|8304.36|9
1653803250000|2022-05-29 05:47:30|8425.04|8305.04|8424.71|8304.71|8425.07|8305.07|8424.54|8304.54|9
1653803260000|2022-05-29 05:47:40|8424.72|8304.72|8424.73|8304.73|8424.73|8304.73|8424.65|8304.65|7
1653803270000|2022-05-29 05:47:50|8424.52|8304.52|8424.81|8304.81|8424.81|8304.81|8424.52|8304.52|5
1653803280000|2022-05-29 05:48:00|8424.69|8304.69|8424.95|8304.95|8424.95|8304.95|8424.65|8304.65|7
1653803290000|2022-05-29 05:48:10|8424.91|8304.91|8424.83|8304.83|8424.91|8304.91|8424.53|8304.53|8
1653803300000|2022-05-29 05:48:20|8424.91|8304.91|8425|8305|8425.06|8305.06|8424.91|8304.91|6
1653803310000|2022-05-29 05:48:30|8425.02|8305.02|8425.05|8305.05|8425.23|8305.23|8424.93|8304.93|6
1653803320000|2022-05-29 05:48:40|8424.93|8304.93|8424.74|8304.74|8424.97|8304.97|8424.74|8304.74|8
1653803330000|2022-05-29 05:48:50|8424.6|8304.6|8424.52|8304.52|8424.62|8304.62|8424.5|8304.5|10
1653803340000|2022-05-29 05:49:00|8424.74|8304.74|8425.36|8305.36|8425.36|8305.36|8424.68|8304.68|9
1653803350000|2022-05-29 05:49:10|8425.37|8305.37|8425.68|8305.68|8425.68|8305.68|8425.37|8305.37|9
1653803360000|2022-05-29 05:49:20|8425.69|8305.69|8425.28|8305.28|8425.69|8305.69|8425.28|8305.28|7
1653803370000|2022-05-29 05:49:30|8425.19|8305.19|8423.96|8303.96|8425.38|8305.38|8423.96|8303.96|9
1653803380000|2022-05-29 05:49:40|8423.9|8303.9|8423.47|8303.47|8423.99|8303.99|8423.32|8303.32|9
1653803390000|2022-05-29 05:49:50|8423.44|8303.44|8423.6|8303.6|8423.6|8303.6|8423.44|8303.44|6
1653803400000|2022-05-29 05:50:00|8423.81|8303.81|8424.8|8304.8|8424.8|8304.8|8423.81|8303.81|7
1653803410000|2022-05-29 05:50:10|8424.75|8304.75|8425.03|8305.03|8425.08|8305.08|8424.75|8304.75|10
1653803420000|2022-05-29 05:50:20|8424.98|8304.98|8424.63|8304.63|8425.02|8305.02|8424.63|8304.63|5
1653803430000|2022-05-29 05:50:30|8424.62|8304.62|8424.82|8304.82|8424.85|8304.85|8424.62|8304.62|9
1653803440000|2022-05-29 05:50:40|8424.89|8304.89|8424.77|8304.77|8424.89|8304.89|8424.77|8304.77|5
1653803450000|2022-05-29 05:50:50|8424.78|8304.78|8424.55|8304.55|8424.78|8304.78|8424.55|8304.55|6
1653803460000|2022-05-29 05:51:00|8424.65|8304.65|8424.02|8304.02|8424.65|8304.65|8424.02|8304.02|7
1653803470000|2022-05-29 05:51:10|8424.01|8304.01|8423.98|8303.98|8424.15|8304.15|8423.95|8303.95|7
1653803480000|2022-05-29 05:51:20|8423.89|8303.89|8423.99|8303.99|8423.99|8303.99|8423.89|8303.89|2
1653803490000|2022-05-29 05:51:30|8423.98|8303.98|8423.83|8303.83|8424.02|8304.02|8423.72|8303.72|6
1653803500000|2022-05-29 05:51:40|8423.84|8303.84|8423.38|8303.38|8423.84|8303.84|8423.38|8303.38|10
1653803510000|2022-05-29 05:51:50|8423.44|8303.44|8423.63|8303.63|8423.71|8303.71|8423.38|8303.38|8
1653803520000|2022-05-29 05:52:00|8423.6|8303.6|8423.51|8303.51|8423.6|8303.6|8423.51|8303.51|7
1653803530000|2022-05-29 05:52:10|8423.55|8303.55|8422.52|8302.52|8423.71|8303.71|8422.52|8302.52|10
1653803540000|2022-05-29 05:52:20|8422.24|8302.24|8417.96|8297.96|8422.24|8302.24|8417.96|8297.96|10
1653803550000|2022-05-29 05:52:30|8417.76|8297.76|8417.31|8297.31|8418.2|8298.2|8417.31|8297.31|10
1653803560000|2022-05-29 05:52:40|8417.13|8297.13|8417.77|8297.77|8417.77|8297.77|8416.99|8296.99|9
1653803570000|2022-05-29 05:52:50|8417.82|8297.82|8417.93|8297.93|8417.95|8297.95|8417.82|8297.82|8
1653803580000|2022-05-29 05:53:00|8417.81|8297.81|8417.43|8297.43|8417.96|8297.96|8417.43|8297.43|6
1653803590000|2022-05-29 05:53:10|8417.36|8297.36|8417.19|8297.19|8417.36|8297.36|8417.19|8297.19|7
1653803600000|2022-05-29 05:53:20|8417.2|8297.2|8417.45|8297.45|8417.45|8297.45|8417.02|8297.02|7
1653803610000|2022-05-29 05:53:30|8417.36|8297.36|8417.6|8297.6|8417.6|8297.6|8417.34|8297.34|9
1653803620000|2022-05-29 05:53:40|8417.64|8297.64|8419.42|8299.42|8419.42|8299.42|8417.64|8297.64|7
1653803630000|2022-05-29 05:53:50|8420.04|8300.04|8420.78|8300.78|8420.84|8300.84|8420.04|8300.04|8
1653803640000|2022-05-29 05:54:00|8421.17|8301.17|8421.39|8301.39|8421.39|8301.39|8421.17|8301.17|6
1653803650000|2022-05-29 05:54:10|8421.35|8301.35|8421.74|8301.74|8421.76|8301.76|8421.35|8301.35|7
1653803660000|2022-05-29 05:54:20|8421.77|8301.77|8421.62|8301.62|8421.82|8301.82|8421.52|8301.52|7
1653803670000|2022-05-29 05:54:30|8421.5|8301.5|8421.26|8301.26|8421.5|8301.5|8421.25|8301.25|8
1653803680000|2022-05-29 05:54:40|8421.25|8301.25|8421.37|8301.37|8421.37|8301.37|8421.23|8301.23|5
1653803690000|2022-05-29 05:54:50|8421.38|8301.38|8421.47|8301.47|8421.56|8301.56|8421.37|8301.37|7
1653803700000|2022-05-29 05:55:00|8421.56|8301.56|8421.45|8301.45|8421.56|8301.56|8421.45|8301.45|2
1653803710000|2022-05-29 05:55:10|8421.24|8301.24|8421.08|8301.08|8421.24|8301.24|8421.02|8301.02|9
1653803720000|2022-05-29 05:55:20|8421.01|8301.01|8421.1|8301.1|8421.1|8301.1|8421.01|8301.01|5
1653803730000|2022-05-29 05:55:30|8421.2|8301.2|8420.95|8300.95|8421.23|8301.23|8420.88|8300.88|10
1653803740000|2022-05-29 05:55:40|8420.99|8300.99|8420.79|8300.79|8421.05|8301.05|8420.79|8300.79|5
1653803750000|2022-05-29 05:55:50|8420.86|8300.86|8421.09|8301.09|8421.09|8301.09|8420.79|8300.79|6
1653803760000|2022-05-29 05:56:00|8421.1|8301.1|8421.03|8301.03|8421.1|8301.1|8421.03|8301.03|2
1653803770000|2022-05-29 05:56:10|8420.91|8300.91|8419.06|8299.06|8420.91|8300.91|8419.05|8299.05|10
1653803780000|2022-05-29 05:56:20|8419.05|8299.05|8418.87|8298.87|8419.05|8299.05|8418.85|8298.85|7
1653803790000|2022-05-29 05:56:30|8418.84|8298.84|8419.71|8299.71|8419.72|8299.72|8418.84|8298.84|7
1653803800000|2022-05-29 05:56:40|8419.9|8299.9|8420.88|8300.88|8420.88|8300.88|8419.9|8299.9|7
1653803810000|2022-05-29 05:56:50|8420.9|8300.9|8420.95|8300.95|8421.05|8301.05|8420.9|8300.9|7
1653803820000|2022-05-29 05:57:00|8420.88|8300.88|8420.94|8300.94|8420.94|8300.94|8420.88|8300.88|4
1653803830000|2022-05-29 05:57:10|8420.95|8300.95|8421.05|8301.05|8421.05|8301.05|8420.95|8300.95|4
1653803840000|2022-05-29 05:57:20|8421.07|8301.07|8424.61|8304.61|8424.61|8304.61|8421.07|8301.07|10
1653803850000|2022-05-29 05:57:30|8424.62|8304.62|8424.46|8304.46|8424.62|8304.62|8424.45|8304.45|8
1653803860000|2022-05-29 05:57:40|8424.82|8304.82|8425.12|8305.12|8425.12|8305.12|8424.61|8304.61|8
1653803870000|2022-05-29 05:57:50|8425.19|8305.19|8425.71|8305.71|8425.71|8305.71|8425.19|8305.19|9
1653803880000|2022-05-29 05:58:00|8425.75|8305.75|8425.93|8305.93|8425.98|8305.98|8425.7|8305.7|9
1653803890000|2022-05-29 05:58:10|8425.88|8305.88|8425.21|8305.21|8425.88|8305.88|8425.21|8305.21|9
1653803900000|2022-05-29 05:58:20|8425.29|8305.29|8426.69|8306.69|8426.69|8306.69|8425.29|8305.29|10
1653803910000|2022-05-29 05:58:30|8426.66|8306.66|8427.45|8307.45|8427.54|8307.54|8426.66|8306.66|10
1653803920000|2022-05-29 05:58:40|8427.44|8307.44|8428.28|8308.28|8428.28|8308.28|8427.41|8307.41|10
1653803930000|2022-05-29 05:58:50|8428.31|8308.31|8428.72|8308.72|8428.72|8308.72|8428.31|8308.31|10
1653803940000|2022-05-29 05:59:00|8428.7|8308.7|8432.54|8312.54|8432.54|8312.54|8428.7|8308.7|10
1653803950000|2022-05-29 05:59:10|8432.61|8312.61|8432.83|8312.83|8432.83|8312.83|8432.46|8312.46|10
1653803960000|2022-05-29 05:59:20|8432.67|8312.67|8433.53|8313.53|8433.63|8313.63|8432.67|8312.67|9
1653803970000|2022-05-29 05:59:30|8433.98|8313.98|8434.93|8314.93|8434.93|8314.93|8433.61|8313.61|10
1653803980000|2022-05-29 05:59:40|8434.88|8314.88|8435.55|8315.55|8435.55|8315.55|8434.87|8314.87|9
1653803990000|2022-05-29 05:59:50|8435.58|8315.58|8436.28|8316.28|8436.3|8316.3|8435.58|8315.58|10
1653804000000|2022-05-29 06:00:00|8436.36|8316.36|8437.41|8317.41|8437.41|8317.41|8436.36|8316.36|9
1653804010000|2022-05-29 06:00:10|8437.23|8317.23|8438.06|8318.06|8438.2|8318.2|8437.15|8317.15|9
1653804020000|2022-05-29 06:00:20|8438.2|8318.2|8442.51|8322.51|8442.51|8322.51|8438.2|8318.2|10
1653804030000|2022-05-29 06:00:30|8442.71|8322.71|8445.12|8325.12|8445.12|8325.12|8442.71|8322.71|10
1653804040000|2022-05-29 06:00:40|8445.57|8325.57|8448.03|8328.03|8448.03|8328.03|8445.57|8325.57|10
1653804050000|2022-05-29 06:00:50|8448.3|8328.3|8449.84|8329.84|8449.84|8329.84|8448.3|8328.3|8
1653804060000|2022-05-29 06:01:00|8449.9|8329.9|8449.97|8329.97|8450.92|8330.92|8449.9|8329.9|9
1653804070000|2022-05-29 06:01:10|8450|8330|8448.24|8328.24|8450.02|8330.02|8447.96|8327.96|10
1653804080000|2022-05-29 06:01:20|8448.31|8328.31|8449.64|8329.64|8449.64|8329.64|8448.31|8328.31|9
1653804090000|2022-05-29 06:01:30|8449.66|8329.66|8449.71|8329.71|8450.09|8330.09|8449.66|8329.66|9
1653804100000|2022-05-29 06:01:40|8449.64|8329.64|8452.8|8332.8|8452.8|8332.8|8449.64|8329.64|8
1653804110000|2022-05-29 06:01:50|8453.21|8333.21|8457.97|8337.97|8457.97|8337.97|8453.21|8333.21|10
1653804120000|2022-05-29 06:02:00|8457.78|8337.78|8458.19|8338.19|8458.2|8338.2|8457.67|8337.67|10
1653804130000|2022-05-29 06:02:10|8458.26|8338.26|8456.86|8336.86|8458.47|8338.47|8456.86|8336.86|10
1653804140000|2022-05-29 06:02:20|8456.51|8336.51|8453.56|8333.56|8456.51|8336.51|8453.56|8333.56|10
1653804150000|2022-05-29 06:02:30|8453.24|8333.24|8452.46|8332.46|8453.24|8333.24|8452.36|8332.36|8
1653804160000|2022-05-29 06:02:40|8452.53|8332.53|8452.84|8332.84|8452.84|8332.84|8452.24|8332.24|9
1653804170000|2022-05-29 06:02:50|8452.96|8332.96|8453.12|8333.12|8453.16|8333.16|8452.96|8332.96|6
1653804180000|2022-05-29 06:03:00|8453.22|8333.22|8453.17|8333.17|8453.32|8333.32|8453.17|8333.17|7
1653804190000|2022-05-29 06:03:10|8453.18|8333.18|8452.91|8332.91|8453.21|8333.21|8452.91|8332.91|10
1653804200000|2022-05-29 06:03:20|8452.75|8332.75|8452.76|8332.76|8453.03|8333.03|8452.64|8332.64|10
1653804210000|2022-05-29 06:03:30|8452.73|8332.73|8452.5|8332.5|8452.73|8332.73|8452.35|8332.35|8
1653804220000|2022-05-29 06:03:40|8452.58|8332.58|8451.48|8331.48|8452.61|8332.61|8451.48|8331.48|9
1653804230000|2022-05-29 06:03:50|8451.33|8331.33|8450.68|8330.68|8451.33|8331.33|8450.68|8330.68|10
1653804240000|2022-05-29 06:04:00|8450.66|8330.66|8449.33|8329.33|8450.66|8330.66|8449.33|8329.33|8
1653804250000|2022-05-29 06:04:10|8449.31|8329.31|8448.88|8328.88|8449.39|8329.39|8448.88|8328.88|9
1653804260000|2022-05-29 06:04:20|8448.7|8328.7|8448.54|8328.54|8448.89|8328.89|8448.54|8328.54|10
1653804270000|2022-05-29 06:04:30|8448.32|8328.32|8447.93|8327.93|8448.32|8328.32|8447.93|8327.93|9
1653804280000|2022-05-29 06:04:40|8447.91|8327.91|8447.08|8327.08|8447.91|8327.91|8447.08|8327.08|7
1653804290000|2022-05-29 06:04:50|8446.25|8326.25|8445.61|8325.61|8446.28|8326.28|8445.61|8325.61|10
1653804300000|2022-05-29 06:05:00|8445.63|8325.63|8444.6|8324.6|8445.71|8325.71|8444.29|8324.29|9
1653804310000|2022-05-29 06:05:10|8444.3|8324.3|8444.03|8324.03|8444.3|8324.3|8443.98|8323.98|8
1653804320000|2022-05-29 06:05:20|8444.11|8324.11|8444|8324|8444.12|8324.12|8443.88|8323.88|9
1653804330000|2022-05-29 06:05:30|8444.05|8324.05|8443.83|8323.83|8444.05|8324.05|8443.83|8323.83|6
1653804340000|2022-05-29 06:05:40|8444.41|8324.41|8445.17|8325.17|8445.17|8325.17|8444.41|8324.41|8
1653804350000|2022-05-29 06:05:50|8445.11|8325.11|8444.96|8324.96|8445.11|8325.11|8444.83|8324.83|9
1653804360000|2022-05-29 06:06:00|8445.13|8325.13|8444.76|8324.76|8445.28|8325.28|8444.75|8324.75|10
1653804370000|2022-05-29 06:06:10|8444.77|8324.77|8444.92|8324.92|8444.92|8324.92|8444.77|8324.77|5
1653804380000|2022-05-29 06:06:20|8444.91|8324.91|8444.49|8324.49|8444.91|8324.91|8444.44|8324.44|5
1653804390000|2022-05-29 06:06:30|8444.5|8324.5|8443.82|8323.82|8444.51|8324.51|8443.82|8323.82|9
1653804400000|2022-05-29 06:06:40|8443.79|8323.79|8442.92|8322.92|8443.8|8323.8|8442.92|8322.92|9
1653804410000|2022-05-29 06:06:50|8442.72|8322.72|8442.09|8322.09|8442.72|8322.72|8442.09|8322.09|10
1653804420000|2022-05-29 06:07:00|8441.97|8321.97|8442.39|8322.39|8442.39|8322.39|8441.97|8321.97|7
1653804430000|2022-05-29 06:07:10|8442.43|8322.43|8438.79|8318.79|8442.43|8322.43|8438.79|8318.79|10
1653804440000|2022-05-29 06:07:20|8438.73|8318.73|8436.53|8316.53|8438.73|8318.73|8436.53|8316.53|10
1653804450000|2022-05-29 06:07:30|8436.64|8316.64|8436.63|8316.63|8436.64|8316.64|8436.14|8316.14|10
1653804460000|2022-05-29 06:07:40|8436.48|8316.48|8435.79|8315.79|8436.48|8316.48|8435.79|8315.79|10
1653804470000|2022-05-29 06:07:50|8435.74|8315.74|8435.25|8315.25|8435.74|8315.74|8435.25|8315.25|7
1653804480000|2022-05-29 06:08:00|8435.2|8315.2|8435.11|8315.11|8435.23|8315.23|8435.11|8315.11|6
1653804490000|2022-05-29 06:08:10|8435.43|8315.43|8435.77|8315.77|8435.81|8315.81|8435.43|8315.43|9
1653804500000|2022-05-29 06:08:20|8435.59|8315.59|8435.64|8315.64|8435.64|8315.64|8435.43|8315.43|6
1653804510000|2022-05-29 06:08:30|8435.37|8315.37|8435.56|8315.56|8435.56|8315.56|8435.12|8315.12|6
1653804520000|2022-05-29 06:08:40|8435.57|8315.57|8435.42|8315.42|8435.57|8315.57|8435.39|8315.39|7
1653804530000|2022-05-29 06:08:50|8435.35|8315.35|8434.99|8314.99|8435.35|8315.35|8434.99|8314.99|10
1653804540000|2022-05-29 06:09:00|8435.01|8315.01|8434.05|8314.05|8435.01|8315.01|8434.05|8314.05|8
1653804550000|2022-05-29 06:09:10|8434.69|8314.69|8433.04|8313.04|8435.05|8315.05|8433.04|8313.04|10
1653804560000|2022-05-29 06:09:20|8432.96|8312.96|8431.81|8311.81|8432.96|8312.96|8431.81|8311.81|10
1653804570000|2022-05-29 06:09:30|8432.2|8312.2|8431.81|8311.81|8432.3|8312.3|8431.81|8311.81|8
1653804580000|2022-05-29 06:09:40|8431.82|8311.82|8431.87|8311.87|8431.97|8311.97|8431.78|8311.78|10
1653804590000|2022-05-29 06:09:50|8431.94|8311.94|8432.03|8312.03|8432.03|8312.03|8431.7|8311.7|9
1653804600000|2022-05-29 06:10:00|8431.96|8311.96|8431.18|8311.18|8431.96|8311.96|8431.18|8311.18|9
1653804610000|2022-05-29 06:10:10|8430.9|8310.9|8428.94|8308.94|8430.9|8310.9|8428.94|8308.94|9
1653804620000|2022-05-29 06:10:20|8428.89|8308.89|8429.5|8309.5|8429.5|8309.5|8428.53|8308.53|9
1653804630000|2022-05-29 06:10:30|8429.9|8309.9|8429.19|8309.19|8430.24|8310.24|8429.12|8309.12|10
1653804640000|2022-05-29 06:10:40|8429.18|8309.18|8429.75|8309.75|8429.75|8309.75|8429.18|8309.18|8
1653804650000|2022-05-29 06:10:50|8429.72|8309.72|8429.23|8309.23|8429.82|8309.82|8429.23|8309.23|8
1653804660000|2022-05-29 06:11:00|8429.26|8309.26|8433.87|8313.87|8433.87|8313.87|8429.26|8309.26|9
1653804670000|2022-05-29 06:11:10|8433.83|8313.83|8434.06|8314.06|8434.06|8314.06|8433.78|8313.78|9
1653804680000|2022-05-29 06:11:20|8434.15|8314.15|8434.42|8314.42|8434.42|8314.42|8434.15|8314.15|10
1653804690000|2022-05-29 06:11:30|8434.38|8314.38|8434.31|8314.31|8434.56|8314.56|8434.3|8314.3|6
1653804700000|2022-05-29 06:11:40|8434.44|8314.44|8434.62|8314.62|8434.8|8314.8|8434.44|8314.44|10
1653804710000|2022-05-29 06:11:50|8434.66|8314.66|8434.77|8314.77|8434.84|8314.84|8434.66|8314.66|4
1653804720000|2022-05-29 06:12:00|8434.67|8314.67|8434.84|8314.84|8434.84|8314.84|8434.67|8314.67|5
1653804730000|2022-05-29 06:12:10|8434.81|8314.81|8434.84|8314.84|8434.97|8314.97|8434.81|8314.81|7
1653804740000|2022-05-29 06:12:20|8435|8315|8433.62|8313.62|8435|8315|8433.62|8313.62|10
1653804750000|2022-05-29 06:12:30|8433.28|8313.28|8430.36|8310.36|8433.28|8313.28|8430.36|8310.36|10
1653804760000|2022-05-29 06:12:40|8430.35|8310.35|8430.14|8310.14|8430.47|8310.47|8430.13|8310.13|8
1653804770000|2022-05-29 06:12:50|8430.13|8310.13|8430.14|8310.14|8430.35|8310.35|8430.13|8310.13|9
1653804780000|2022-05-29 06:13:00|8430|8310|8429.86|8309.86|8430.12|8310.12|8429.71|8309.71|7
1653804790000|2022-05-29 06:13:10|8429.88|8309.88|8429.96|8309.96|8430.03|8310.03|8429.88|8309.88|7
1653804800000|2022-05-29 06:13:20|8429.92|8309.92|8431.44|8311.44|8431.44|8311.44|8429.91|8309.91|9
1653804810000|2022-05-29 06:13:30|8431.46|8311.46|8431.56|8311.56|8431.64|8311.64|8431.32|8311.32|9
1653804820000|2022-05-29 06:13:40|8431.66|8311.66|8431.51|8311.51|8431.68|8311.68|8431.45|8311.45|5
1653804830000|2022-05-29 06:13:50|8431.36|8311.36|8430.85|8310.85|8431.36|8311.36|8430.82|8310.82|10
1653804840000|2022-05-29 06:14:00|8430.89|8310.89|8430.82|8310.82|8430.92|8310.92|8430.81|8310.81|6
1653804850000|2022-05-29 06:14:10|8431.03|8311.03|8431.64|8311.64|8431.64|8311.64|8431.03|8311.03|6
1653804860000|2022-05-29 06:14:20|8431.71|8311.71|8431.8|8311.8|8431.81|8311.81|8431.71|8311.71|8
1653804870000|2022-05-29 06:14:30|8432.08|8312.08|8432.6|8312.6|8432.6|8312.6|8432.08|8312.08|6
1653804880000|2022-05-29 06:14:40|8432.73|8312.73|8433.24|8313.24|8433.24|8313.24|8432.73|8312.73|9
1653804890000|2022-05-29 06:14:50|8433.22|8313.22|8433.28|8313.28|8433.28|8313.28|8433.03|8313.03|9
1653804900000|2022-05-29 06:15:00|8433.06|8313.06|8431.76|8311.76|8433.06|8313.06|8431.76|8311.76|10
1653804910000|2022-05-29 06:15:10|8431.75|8311.75|8431.2|8311.2|8431.75|8311.75|8431.14|8311.14|9
1653804920000|2022-05-29 06:15:20|8431.03|8311.03|8430.53|8310.53|8431.05|8311.05|8430.53|8310.53|9
1653804930000|2022-05-29 06:15:30|8430.54|8310.54|8428.8|8308.8|8430.54|8310.54|8428.8|8308.8|8
1653804940000|2022-05-29 06:15:40|8428.66|8308.66|8428.42|8308.42|8428.66|8308.66|8428.42|8308.42|7
1653804950000|2022-05-29 06:15:50|8428.52|8308.52|8428.85|8308.85|8428.85|8308.85|8428.35|8308.35|6
1653804960000|2022-05-29 06:16:00|8428.84|8308.84|8429.25|8309.25|8429.27|8309.27|8428.84|8308.84|6
1653804970000|2022-05-29 06:16:10|8429.23|8309.23|8429.14|8309.14|8429.36|8309.36|8429.14|8309.14|7
1653804980000|2022-05-29 06:16:20|8429.16|8309.16|8429.15|8309.15|8429.3|8309.3|8429.15|8309.15|8
1653804990000|2022-05-29 06:16:30|8429|8309|8427.75|8307.75|8429.24|8309.24|8427.75|8307.75|10
1653805000000|2022-05-29 06:16:40|8427.89|8307.89|8428.78|8308.78|8428.79|8308.79|8427.89|8307.89|10
1653805010000|2022-05-29 06:16:50|8428.72|8308.72|8428.2|8308.2|8428.72|8308.72|8428.2|8308.2|7
1653805020000|2022-05-29 06:17:00|8428.19|8308.19|8428.09|8308.09|8428.19|8308.19|8428.05|8308.05|8
1653805030000|2022-05-29 06:17:10|8428.19|8308.19|8428.38|8308.38|8428.48|8308.48|8428.19|8308.19|8
1653805040000|2022-05-29 06:17:20|8428.48|8308.48|8428.82|8308.82|8428.83|8308.83|8428.48|8308.48|8
1653805050000|2022-05-29 06:17:30|8428.8|8308.8|8428.22|8308.22|8428.8|8308.8|8428.22|8308.22|10
1653805060000|2022-05-29 06:17:40|8428.21|8308.21|8428.04|8308.04|8428.21|8308.21|8428.04|8308.04|4
1653805070000|2022-05-29 06:17:50|8428.24|8308.24|8428.83|8308.83|8428.83|8308.83|8428.24|8308.24|8
1653805080000|2022-05-29 06:18:00|8428.91|8308.91|8429.74|8309.74|8429.74|8309.74|8428.91|8308.91|8
1653805090000|2022-05-29 06:18:10|8430.19|8310.19|8430.59|8310.59|8430.63|8310.63|8430.19|8310.19|9
1653805100000|2022-05-29 06:18:20|8430.6|8310.6|8430.66|8310.66|8430.66|8310.66|8430.51|8310.51|5
1653805110000|2022-05-29 06:18:30|8430.56|8310.56|8429.94|8309.94|8430.57|8310.57|8429.94|8309.94|9
1653805120000|2022-05-29 06:18:40|8429.89|8309.89|8429.8|8309.8|8430.09|8310.09|8429.8|8309.8|10
1653805130000|2022-05-29 06:18:50|8429.72|8309.72|8429.6|8309.6|8429.72|8309.72|8429.56|8309.56|8
1653805140000|2022-05-29 06:19:00|8429.52|8309.52|8429.67|8309.67|8429.67|8309.67|8429.31|8309.31|8
1653805150000|2022-05-29 06:19:10|8429.91|8309.91|8427.99|8307.99|8430.04|8310.04|8427.99|8307.99|10
1653805160000|2022-05-29 06:19:20|8427.69|8307.69|8426.94|8306.94|8427.69|8307.69|8426.8|8306.8|9
1653805170000|2022-05-29 06:19:30|8426.86|8306.86|8426.51|8306.51|8426.86|8306.86|8426.47|8306.47|9
1653805180000|2022-05-29 06:19:40|8426.53|8306.53|8425.82|8305.82|8426.53|8306.53|8425.82|8305.82|6
1653805190000|2022-05-29 06:19:50|8425.9|8305.9|8424.66|8304.66|8425.94|8305.94|8424.66|8304.66|9
1653805200000|2022-05-29 06:20:00|8424.27|8304.27|8422.95|8302.95|8424.27|8304.27|8422.86|8302.86|9
1653805210000|2022-05-29 06:20:10|8422.91|8302.91|8422.85|8302.85|8422.91|8302.91|8422.81|8302.81|7
1653805220000|2022-05-29 06:20:20|8422.48|8302.48|8421.92|8301.92|8422.48|8302.48|8421.92|8301.92|10
1653805230000|2022-05-29 06:20:30|8421.9|8301.9|8422.29|8302.29|8422.32|8302.32|8421.9|8301.9|8
1653805240000|2022-05-29 06:20:40|8422.3|8302.3|8422.6|8302.6|8422.6|8302.6|8422.3|8302.3|7
1653805250000|2022-05-29 06:20:50|8422.69|8302.69|8422.28|8302.28|8422.69|8302.69|8422.28|8302.28|6
1653805260000|2022-05-29 06:21:00|8422.22|8302.22|8422.74|8302.74|8422.82|8302.82|8422.19|8302.19|10
1653805270000|2022-05-29 06:21:10|8422.61|8302.61|8422.69|8302.69|8422.69|8302.69|8422.58|8302.58|8
1653805280000|2022-05-29 06:21:20|8422.7|8302.7|8422.86|8302.86|8422.86|8302.86|8422.64|8302.64|9
1653805290000|2022-05-29 06:21:30|8422.7|8302.7|8422.52|8302.52|8422.7|8302.7|8422.52|8302.52|7
1653805300000|2022-05-29 06:21:40|8422.5|8302.5|8422.56|8302.56|8422.56|8302.56|8422.48|8302.48|4
1653805310000|2022-05-29 06:21:50|8422.35|8302.35|8422.27|8302.27|8422.35|8302.35|8422.21|8302.21|6
1653805320000|2022-05-29 06:22:00|8422.17|8302.17|8423|8303|8423.09|8303.09|8422.16|8302.16|10
1653805330000|2022-05-29 06:22:10|8423.11|8303.11|8423.42|8303.42|8423.42|8303.42|8423.04|8303.04|7
1653805340000|2022-05-29 06:22:20|8423.43|8303.43|8423.36|8303.36|8423.51|8303.51|8423.36|8303.36|7
1653805350000|2022-05-29 06:22:30|8423.25|8303.25|8421.88|8301.88|8423.25|8303.25|8421.87|8301.87|10
1653805360000|2022-05-29 06:22:40|8421.87|8301.87|8422.01|8302.01|8422.11|8302.11|8421.87|8301.87|5
1653805370000|2022-05-29 06:22:50|8422.05|8302.05|8422.07|8302.07|8422.17|8302.17|8422.05|8302.05|3
1653805380000|2022-05-29 06:23:00|8422.14|8302.14|8422.2|8302.2|8422.2|8302.2|8422.06|8302.06|7
1653805390000|2022-05-29 06:23:10|8422.19|8302.19|8422.43|8302.43|8422.43|8302.43|8422.18|8302.18|7
1653805400000|2022-05-29 06:23:20|8422.55|8302.55|8423.05|8303.05|8423.05|8303.05|8422.55|8302.55|9
1653805410000|2022-05-29 06:23:30|8422.94|8302.94|8422.99|8302.99|8422.99|8302.99|8422.94|8302.94|2
1653805420000|2022-05-29 06:23:40|8423.24|8303.24|8424.78|8304.78|8424.78|8304.78|8423.24|8303.24|8
1653805430000|2022-05-29 06:23:50|8425.04|8305.04|8425.43|8305.43|8425.44|8305.44|8425.04|8305.04|5
1653805440000|2022-05-29 06:24:00|8426.01|8306.01|8428.15|8308.15|8428.15|8308.15|8426.01|8306.01|9
1653805450000|2022-05-29 06:24:10|8428.18|8308.18|8426.32|8306.32|8428.18|8308.18|8426.32|8306.32|10
1653805460000|2022-05-29 06:24:20|8426.31|8306.31|8425.99|8305.99|8426.32|8306.32|8425.98|8305.98|6
1653805470000|2022-05-29 06:24:30|8426|8306|8426.43|8306.43|8426.52|8306.52|8425.85|8305.85|7
1653805480000|2022-05-29 06:24:40|8426.44|8306.44|8426.47|8306.47|8426.53|8306.53|8426.36|8306.36|8
1653805490000|2022-05-29 06:24:50|8426.48|8306.48|8426.79|8306.79|8426.79|8306.79|8426.18|8306.18|8
1653805500000|2022-05-29 06:25:00|8426.89|8306.89|8427.51|8307.51|8427.51|8307.51|8426.89|8306.89|9
1653805510000|2022-05-29 06:25:10|8427.65|8307.65|8427.84|8307.84|8427.84|8307.84|8427.65|8307.65|7
1653805520000|2022-05-29 06:25:20|8427.76|8307.76|8428.03|8308.03|8428.14|8308.14|8427.61|8307.61|8
1653805530000|2022-05-29 06:25:30|8428.06|8308.06|8427.19|8307.19|8428.06|8308.06|8427.18|8307.18|6
1653805540000|2022-05-29 06:25:40|8427.13|8307.13|8426.95|8306.95|8427.13|8307.13|8426.95|8306.95|4
1653805550000|2022-05-29 06:25:50|8426.88|8306.88|8426.65|8306.65|8426.88|8306.88|8426.65|8306.65|4
1653805560000|2022-05-29 06:26:00|8426.59|8306.59|8426.6|8306.6|8426.6|8306.6|8426.46|8306.46|6
1653805570000|2022-05-29 06:26:10|8426.5|8306.5|8427.21|8307.21|8427.21|8307.21|8426.5|8306.5|4
1653805580000|2022-05-29 06:26:20|8427.4|8307.4|8428.18|8308.18|8428.18|8308.18|8427.4|8307.4|8
1653805590000|2022-05-29 06:26:30|8429.33|8309.33|8430.3|8310.3|8430.3|8310.3|8428.89|8308.89|9
1653805600000|2022-05-29 06:26:40|8430.17|8310.17|8430.46|8310.46|8430.46|8310.46|8429.89|8309.89|9
1653805610000|2022-05-29 06:26:50|8430.47|8310.47|8430.41|8310.41|8430.9|8310.9|8430.41|8310.41|5
1653805620000|2022-05-29 06:27:00|8429.7|8309.7|8429.38|8309.38|8429.7|8309.7|8429.38|8309.38|7
1653805630000|2022-05-29 06:27:10|8429.28|8309.28|8428.71|8308.71|8429.31|8309.31|8428.71|8308.71|6
1653805640000|2022-05-29 06:27:20|8428.62|8308.62|8427.52|8307.52|8428.62|8308.62|8427.52|8307.52|9
1653805650000|2022-05-29 06:27:30|8427.58|8307.58|8429.07|8309.07|8429.07|8309.07|8427.36|8307.36|10
1653805660000|2022-05-29 06:27:40|8429|8309|8428.66|8308.66|8429|8309|8428.66|8308.66|8
1653805670000|2022-05-29 06:27:50|8428.73|8308.73|8427.92|8307.92|8428.95|8308.95|8427.92|8307.92|10
1653805680000|2022-05-29 06:28:00|8427.98|8307.98|8428.55|8308.55|8428.55|8308.55|8427.53|8307.53|10
1653805690000|2022-05-29 06:28:10|8428.59|8308.59|8429.57|8309.57|8429.57|8309.57|8428.59|8308.59|10
1653805700000|2022-05-29 06:28:20|8429.67|8309.67|8429.72|8309.72|8429.8|8309.8|8429.67|8309.67|10
1653805710000|2022-05-29 06:28:30|8429.69|8309.69|8430.69|8310.69|8430.69|8310.69|8429.59|8309.59|9
1653805720000|2022-05-29 06:28:40|8430.86|8310.86|8432.05|8312.05|8432.09|8312.09|8430.86|8310.86|10
1653805730000|2022-05-29 06:28:50|8432.07|8312.07|8431.58|8311.58|8432.18|8312.18|8431.53|8311.53|10
1653805740000|2022-05-29 06:29:00|8431.45|8311.45|8431.7|8311.7|8431.7|8311.7|8430.99|8310.99|10
1653805750000|2022-05-29 06:29:10|8431.66|8311.66|8431.68|8311.68|8431.68|8311.68|8431.6|8311.6|9
1653805760000|2022-05-29 06:29:20|8431.91|8311.91|8432.15|8312.15|8432.26|8312.26|8431.91|8311.91|8
1653805770000|2022-05-29 06:29:30|8432.11|8312.11|8432.23|8312.23|8432.23|8312.23|8431.95|8311.95|7
1653805780000|2022-05-29 06:29:40|8432.24|8312.24|8432.9|8312.9|8432.9|8312.9|8432.15|8312.15|7
1653805790000|2022-05-29 06:29:50|8432.95|8312.95|8433.55|8313.55|8433.55|8313.55|8432.92|8312.92|8
1653805800000|2022-05-29 06:30:00|8433.8|8313.8|8434.04|8314.04|8434.04|8314.04|8433.8|8313.8|8
1653805810000|2022-05-29 06:30:10|8433.75|8313.75|8433.31|8313.31|8433.76|8313.76|8433.25|8313.25|9
1653805820000|2022-05-29 06:30:20|8432.61|8312.61|8432.36|8312.36|8432.66|8312.66|8432.36|8312.36|9
1653805830000|2022-05-29 06:30:30|8432.55|8312.55|8432.45|8312.45|8432.87|8312.87|8432.45|8312.45|6
1653805840000|2022-05-29 06:30:40|8432.42|8312.42|8433.29|8313.29|8433.29|8313.29|8432.34|8312.34|6
1653805850000|2022-05-29 06:30:50|8433.37|8313.37|8433.26|8313.26|8433.43|8313.43|8433.26|8313.26|8
1653805860000|2022-05-29 06:31:00|8433.25|8313.25|8433.42|8313.42|8433.42|8313.42|8433.22|8313.22|9
1653805870000|2022-05-29 06:31:10|8433.12|8313.12|8432.62|8312.62|8433.14|8313.14|8432.62|8312.62|10
1653805880000|2022-05-29 06:31:20|8432.55|8312.55|8432.28|8312.28|8432.59|8312.59|8432.26|8312.26|8
1653805890000|2022-05-29 06:31:30|8432.15|8312.15|8432.06|8312.06|8432.15|8312.15|8431.94|8311.94|8
1653805900000|2022-05-29 06:31:40|8432.23|8312.23|8432.54|8312.54|8432.54|8312.54|8432.23|8312.23|7
1653805910000|2022-05-29 06:31:50|8432.53|8312.53|8432.67|8312.67|8432.67|8312.67|8432.53|8312.53|5
1653805920000|2022-05-29 06:32:00|8432.6|8312.6|8433.06|8313.06|8433.06|8313.06|8432.39|8312.39|8
1653805930000|2022-05-29 06:32:10|8432.96|8312.96|8433.38|8313.38|8433.38|8313.38|8432.96|8312.96|8
1653805940000|2022-05-29 06:32:20|8433.36|8313.36|8433.36|8313.36|8433.39|8313.39|8433.29|8313.29|7
1653805950000|2022-05-29 06:32:30|8433.47|8313.47|8435|8315|8435|8315|8433.47|8313.47|8
1653805960000|2022-05-29 06:32:40|8435.1|8315.1|8435.84|8315.84|8435.88|8315.88|8435.08|8315.08|9
1653805970000|2022-05-29 06:32:50|8435.97|8315.97|8436.34|8316.34|8436.34|8316.34|8435.58|8315.58|10
1653805980000|2022-05-29 06:33:00|8436.56|8316.56|8436.29|8316.29|8436.91|8316.91|8436.29|8316.29|8
1653805990000|2022-05-29 06:33:10|8436.2|8316.2|8434.84|8314.84|8436.2|8316.2|8434.84|8314.84|9
1653806000000|2022-05-29 06:33:20|8434.85|8314.85|8434.42|8314.42|8434.85|8314.85|8434.41|8314.41|8
1653806010000|2022-05-29 06:33:30|8434.51|8314.51|8434.52|8314.52|8434.69|8314.69|8434.44|8314.44|10
1653806020000|2022-05-29 06:33:40|8434.41|8314.41|8434.87|8314.87|8434.87|8314.87|8434.32|8314.32|8
1653806030000|2022-05-29 06:33:50|8434.86|8314.86|8435.05|8315.05|8435.05|8315.05|8434.81|8314.81|8
1653806040000|2022-05-29 06:34:00|8435|8315|8434.66|8314.66|8435.04|8315.04|8434.66|8314.66|10
1653806050000|2022-05-29 06:34:10|8434.74|8314.74|8434.7|8314.7|8434.74|8314.74|8434.7|8314.7|4
1653806060000|2022-05-29 06:34:20|8434.56|8314.56|8434.82|8314.82|8434.82|8314.82|8434.56|8314.56|6
1653806070000|2022-05-29 06:34:30|8434.77|8314.77|8432.94|8312.94|8434.78|8314.78|8432.94|8312.94|9
1653806080000|2022-05-29 06:34:40|8433.01|8313.01|8432.02|8312.02|8433.01|8313.01|8432.02|8312.02|10
1653806090000|2022-05-29 06:34:50|8431.96|8311.96|8431.97|8311.97|8432.09|8312.09|8431.87|8311.87|7
1653806100000|2022-05-29 06:35:00|8431.53|8311.53|8430.44|8310.44|8431.53|8311.53|8430.44|8310.44|9
1653806110000|2022-05-29 06:35:10|8430.16|8310.16|8431.71|8311.71|8431.71|8311.71|8430.16|8310.16|10
1653806120000|2022-05-29 06:35:20|8432.05|8312.05|8432.67|8312.67|8432.67|8312.67|8432.05|8312.05|10
1653806130000|2022-05-29 06:35:30|8432.73|8312.73|8433.39|8313.39|8433.39|8313.39|8432.73|8312.73|10
1653806140000|2022-05-29 06:35:40|8433.34|8313.34|8433.26|8313.26|8433.34|8313.34|8432.89|8312.89|10
1653806150000|2022-05-29 06:35:50|8433.38|8313.38|8432.96|8312.96|8433.42|8313.42|8432.81|8312.81|7
1653806160000|2022-05-29 06:36:00|8432.97|8312.97|8432.62|8312.62|8432.98|8312.98|8432.58|8312.58|8
1653806170000|2022-05-29 06:36:10|8432.51|8312.51|8432.05|8312.05|8432.51|8312.51|8431.92|8311.92|10
1653806180000|2022-05-29 06:36:20|8432.08|8312.08|8431.63|8311.63|8432.19|8312.19|8431.63|8311.63|10
1653806190000|2022-05-29 06:36:30|8431.51|8311.51|8431.43|8311.43|8431.51|8311.51|8431.32|8311.32|7
1653806200000|2022-05-29 06:36:40|8431.41|8311.41|8431.35|8311.35|8431.48|8311.48|8431.35|8311.35|5
1653806210000|2022-05-29 06:36:50|8430.08|8310.08|8429.29|8309.29|8430.08|8310.08|8429.1|8309.1|8
1653806220000|2022-05-29 06:37:00|8429.26|8309.26|8430.81|8310.81|8430.81|8310.81|8429.26|8309.26|9
1653806230000|2022-05-29 06:37:10|8430.83|8310.83|8431.16|8311.16|8431.16|8311.16|8430.69|8310.69|9
1653806240000|2022-05-29 06:37:20|8431.14|8311.14|8430.95|8310.95|8431.37|8311.37|8430.95|8310.95|9
1653806250000|2022-05-29 06:37:30|8431.04|8311.04|8431.21|8311.21|8431.26|8311.26|8431.04|8311.04|8
1653806260000|2022-05-29 06:37:40|8431.19|8311.19|8431.33|8311.33|8431.33|8311.33|8431.19|8311.19|7
1653806270000|2022-05-29 06:37:50|8431.42|8311.42|8430.61|8310.61|8431.48|8311.48|8430.61|8310.61|8
1653806280000|2022-05-29 06:38:00|8430.3|8310.3|8430|8310|8430.3|8310.3|8429.87|8309.87|9
1653806290000|2022-05-29 06:38:10|8429.86|8309.86|8430.92|8310.92|8430.97|8310.97|8429.84|8309.84|8
1653806300000|2022-05-29 06:38:20|8430.91|8310.91|8430.07|8310.07|8430.91|8310.91|8430.07|8310.07|6
1653806310000|2022-05-29 06:38:30|8429.58|8309.58|8430|8310|8430.32|8310.32|8429.29|8309.29|10
1653806320000|2022-05-29 06:38:40|8429.98|8309.98|8429.28|8309.28|8429.98|8309.98|8429.28|8309.28|7
1653806330000|2022-05-29 06:38:50|8429.37|8309.37|8429.28|8309.28|8429.48|8309.48|8429.28|8309.28|9
1653806340000|2022-05-29 06:39:00|8429.29|8309.29|8428.95|8308.95|8429.47|8309.47|8428.87|8308.87|9
1653806350000|2022-05-29 06:39:10|8429.01|8309.01|8428.99|8308.99|8429.1|8309.1|8428.99|8308.99|9
1653806360000|2022-05-29 06:39:20|8429.01|8309.01|8429.37|8309.37|8429.37|8309.37|8429.01|8309.01|9
1653806370000|2022-05-29 06:39:30|8429.42|8309.42|8429.2|8309.2|8429.42|8309.42|8429.04|8309.04|8
1653806380000|2022-05-29 06:39:40|8429.22|8309.22|8429.23|8309.23|8429.44|8309.44|8429.22|8309.22|7
1653806390000|2022-05-29 06:39:50|8429.21|8309.21|8429.63|8309.63|8429.66|8309.66|8429.16|8309.16|10
1653806400000|2022-05-29 06:40:00|8429.69|8309.69|8429.81|8309.81|8429.85|8309.85|8429.69|8309.69|10
1653806410000|2022-05-29 06:40:10|8429.85|8309.85|8429.7|8309.7|8429.89|8309.89|8429.68|8309.68|6
1653806420000|2022-05-29 06:40:20|8430.18|8310.18|8430.11|8310.11|8430.2|8310.2|8430.06|8310.06|6
1653806430000|2022-05-29 06:40:30|8429.97|8309.97|8430.31|8310.31|8430.4|8310.4|8429.97|8309.97|10
1653806440000|2022-05-29 06:40:40|8430.33|8310.33|8430.2|8310.2|8430.61|8310.61|8430.1|8310.1|8
1653806450000|2022-05-29 06:40:50|8430.13|8310.13|8431.24|8311.24|8431.24|8311.24|8430.1|8310.1|8
1653806460000|2022-05-29 06:41:00|8431.36|8311.36|8431.14|8311.14|8431.36|8311.36|8430.97|8310.97|10
1653806470000|2022-05-29 06:41:10|8431.17|8311.17|8431.27|8311.27|8431.4|8311.4|8431.08|8311.08|7
1653806480000|2022-05-29 06:41:20|8431.26|8311.26|8433.3|8313.3|8433.3|8313.3|8431.22|8311.22|9
1653806490000|2022-05-29 06:41:30|8433.35|8313.35|8436.08|8316.08|8436.08|8316.08|8433.35|8313.35|9
1653806500000|2022-05-29 06:41:40|8436.3|8316.3|8437.05|8317.05|8437.05|8317.05|8436.3|8316.3|7
1653806510000|2022-05-29 06:41:50|8437.28|8317.28|8438.5|8318.5|8438.5|8318.5|8437.28|8317.28|9
1653806520000|2022-05-29 06:42:00|8439.18|8319.18|8439.84|8319.84|8439.84|8319.84|8439.18|8319.18|9
1653806530000|2022-05-29 06:42:10|8439.94|8319.94|8439.79|8319.79|8439.94|8319.94|8439.79|8319.79|4
1653806540000|2022-05-29 06:42:20|8439.54|8319.54|8439.6|8319.6|8439.6|8319.6|8439.32|8319.32|9
1653806550000|2022-05-29 06:42:30|8439.66|8319.66|8439.99|8319.99|8440.17|8320.17|8439.66|8319.66|8
1653806560000|2022-05-29 06:42:40|8439.85|8319.85|8439.32|8319.32|8439.85|8319.85|8439.32|8319.32|10
1653806570000|2022-05-29 06:42:50|8438.9|8318.9|8438.3|8318.3|8438.9|8318.9|8438.3|8318.3|7
1653806580000|2022-05-29 06:43:00|8438.28|8318.28|8438.8|8318.8|8438.8|8318.8|8438.21|8318.21|10
1653806590000|2022-05-29 06:43:10|8438.88|8318.88|8440.44|8320.44|8440.44|8320.44|8438.88|8318.88|9
1653806600000|2022-05-29 06:43:20|8440.57|8320.57|8442.55|8322.55|8442.83|8322.83|8440.57|8320.57|10
1653806610000|2022-05-29 06:43:30|8442.59|8322.59|8441.77|8321.77|8442.59|8322.59|8441.75|8321.75|10
1653806620000|2022-05-29 06:43:40|8441.79|8321.79|8441.09|8321.09|8441.79|8321.79|8441.01|8321.01|6
1653806630000|2022-05-29 06:43:50|8440.9|8320.9|8440.91|8320.91|8440.91|8320.91|8440.8|8320.8|7
1653806640000|2022-05-29 06:44:00|8440.99|8320.99|8440.65|8320.65|8441.03|8321.03|8440.64|8320.64|6
1653806650000|2022-05-29 06:44:10|8440.76|8320.76|8440.83|8320.83|8440.86|8320.86|8440.76|8320.76|6
1653806660000|2022-05-29 06:44:20|8440.9|8320.9|8441.81|8321.81|8441.81|8321.81|8440.9|8320.9|9
1653806670000|2022-05-29 06:44:30|8442.22|8322.22|8442.46|8322.46|8442.46|8322.46|8442.22|8322.22|8
1653806680000|2022-05-29 06:44:40|8442.51|8322.51|8442.45|8322.45|8442.65|8322.65|8442.37|8322.37|9
1653806690000|2022-05-29 06:44:50|8442.22|8322.22|8442.04|8322.04|8442.22|8322.22|8441.9|8321.9|10
1653806700000|2022-05-29 06:45:00|8442.06|8322.06|8443.12|8323.12|8443.15|8323.15|8442.06|8322.06|9
1653806710000|2022-05-29 06:45:10|8443.16|8323.16|8443.8|8323.8|8443.98|8323.98|8442.8|8322.8|9
1653806720000|2022-05-29 06:45:20|8443.76|8323.76|8443.5|8323.5|8443.95|8323.95|8443.5|8323.5|9
1653806730000|2022-05-29 06:45:30|8443.49|8323.49|8443.68|8323.68|8443.7|8323.7|8443.4|8323.4|8
1653806740000|2022-05-29 06:45:40|8443.71|8323.71|8443.79|8323.79|8443.82|8323.82|8443.66|8323.66|8
1653806750000|2022-05-29 06:45:50|8443.84|8323.84|8443.64|8323.64|8443.84|8323.84|8443.64|8323.64|4
1653806760000|2022-05-29 06:46:00|8443.66|8323.66|8442.65|8322.65|8443.77|8323.77|8442.65|8322.65|6
1653806770000|2022-05-29 06:46:10|8442.62|8322.62|8442.58|8322.58|8442.62|8322.62|8442.49|8322.49|8
1653806780000|2022-05-29 06:46:20|8442.68|8322.68|8442.24|8322.24|8442.77|8322.77|8442.24|8322.24|10
1653806790000|2022-05-29 06:46:30|8442.1|8322.1|8441.96|8321.96|8442.1|8322.1|8441.93|8321.93|9
1653806800000|2022-05-29 06:46:40|8441.99|8321.99|8441.37|8321.37|8441.99|8321.99|8441.35|8321.35|8
1653806810000|2022-05-29 06:46:50|8441.34|8321.34|8440.61|8320.61|8441.34|8321.34|8440.61|8320.61|9
1653806820000|2022-05-29 06:47:00|8440.6|8320.6|8440.1|8320.1|8440.6|8320.6|8440.04|8320.04|9
1653806830000|2022-05-29 06:47:10|8440.05|8320.05|8439.81|8319.81|8440.14|8320.14|8439.8|8319.8|6
1653806840000|2022-05-29 06:47:20|8439.84|8319.84|8439.74|8319.74|8439.87|8319.87|8439.64|8319.64|7
1653806850000|2022-05-29 06:47:30|8439.73|8319.73|8439.9|8319.9|8439.9|8319.9|8438.99|8318.99|10
1653806860000|2022-05-29 06:47:40|8440.07|8320.07|8439.42|8319.42|8440.07|8320.07|8439.42|8319.42|8
1653806870000|2022-05-29 06:47:50|8439.47|8319.47|8439.1|8319.1|8439.5|8319.5|8439.1|8319.1|7
1653806880000|2022-05-29 06:48:00|8438.89|8318.89|8439.34|8319.34|8439.34|8319.34|8438.89|8318.89|7
1653806890000|2022-05-29 06:48:10|8439.4|8319.4|8439.08|8319.08|8439.4|8319.4|8439|8319|8
1653806900000|2022-05-29 06:48:20|8439.14|8319.14|8438.67|8318.67|8439.14|8319.14|8438.54|8318.54|8
1653806910000|2022-05-29 06:48:30|8438.63|8318.63|8437.16|8317.16|8438.63|8318.63|8437.16|8317.16|9
1653806920000|2022-05-29 06:48:40|8437.17|8317.17|8437.16|8317.16|8437.17|8317.17|8437.16|8317.16|2
1653806930000|2022-05-29 06:48:50|8437.29|8317.29|8437.38|8317.38|8437.54|8317.54|8437.29|8317.29|10
1653806940000|2022-05-29 06:49:00|8437.08|8317.08|8436.36|8316.36|8437.08|8317.08|8436.02|8316.02|9
1653806950000|2022-05-29 06:49:10|8436.33|8316.33|8436.44|8316.44|8436.46|8316.46|8436.33|8316.33|8
1653806960000|2022-05-29 06:49:20|8436.38|8316.38|8437.36|8317.36|8437.36|8317.36|8436.23|8316.23|8
1653806970000|2022-05-29 06:49:30|8437.74|8317.74|8439.2|8319.2|8439.2|8319.2|8437.74|8317.74|10
1653806980000|2022-05-29 06:49:40|8439.21|8319.21|8438.81|8318.81|8439.22|8319.22|8438.78|8318.78|10
1653806990000|2022-05-29 06:49:50|8438.8|8318.8|8439.09|8319.09|8439.1|8319.1|8438.8|8318.8|9
1653807000000|2022-05-29 06:50:00|8439.26|8319.26|8440.17|8320.17|8440.17|8320.17|8439.26|8319.26|6
1653807010000|2022-05-29 06:50:10|8440.21|8320.21|8440.22|8320.22|8440.23|8320.23|8440.17|8320.17|6
1653807020000|2022-05-29 06:50:20|8440.23|8320.23|8440.27|8320.27|8440.27|8320.27|8440.17|8320.17|6
1653807030000|2022-05-29 06:50:30|8440.18|8320.18|8440.47|8320.47|8440.47|8320.47|8440.17|8320.17|6
1653807040000|2022-05-29 06:50:40|8440.38|8320.38|8441|8321|8441|8321|8440.35|8320.35|10
1653807050000|2022-05-29 06:50:50|8441.07|8321.07|8441.63|8321.63|8441.68|8321.68|8441.07|8321.07|9
1653807060000|2022-05-29 06:51:00|8441.59|8321.59|8441.23|8321.23|8441.62|8321.62|8441.23|8321.23|8
1653807070000|2022-05-29 06:51:10|8441.13|8321.13|8442.72|8322.72|8442.72|8322.72|8441.13|8321.13|10
1653807080000|2022-05-29 06:51:20|8442.7|8322.7|8442.85|8322.85|8442.92|8322.92|8442.7|8322.7|10
1653807090000|2022-05-29 06:51:30|8442.87|8322.87|8442.93|8322.93|8443.15|8323.15|8442.87|8322.87|6
1653807100000|2022-05-29 06:51:40|8443.06|8323.06|8443.65|8323.65|8443.65|8323.65|8443.01|8323.01|10
1653807110000|2022-05-29 06:51:50|8443.64|8323.64|8444.22|8324.22|8444.22|8324.22|8443.64|8323.64|8
1653807120000|2022-05-29 06:52:00|8444.24|8324.24|8444.09|8324.09|8444.28|8324.28|8444.09|8324.09|5
1653807130000|2022-05-29 06:52:10|8444.05|8324.05|8444.5|8324.5|8444.5|8324.5|8444.05|8324.05|10
1653807140000|2022-05-29 06:52:20|8444.55|8324.55|8444.55|8324.55|8444.8|8324.8|8444.55|8324.55|6
1653807150000|2022-05-29 06:52:30|8444.52|8324.52|8443.03|8323.03|8444.52|8324.52|8443.03|8323.03|10
1653807160000|2022-05-29 06:52:40|8443.01|8323.01|8443.56|8323.56|8443.58|8323.58|8443.01|8323.01|10
1653807170000|2022-05-29 06:52:50|8443.35|8323.35|8443.29|8323.29|8443.35|8323.35|8443.03|8323.03|10
1653807180000|2022-05-29 06:53:00|8443.35|8323.35|8443.22|8323.22|8443.46|8323.46|8443.22|8323.22|10
1653807190000|2022-05-29 06:53:10|8443.24|8323.24|8443.33|8323.33|8443.48|8323.48|8443.11|8323.11|10
1653807200000|2022-05-29 06:53:20|8443.28|8323.28|8443.33|8323.33|8443.43|8323.43|8443.24|8323.24|9
1653807210000|2022-05-29 06:53:30|8443.3|8323.3|8444.39|8324.39|8444.39|8324.39|8443.2|8323.2|8
1653807220000|2022-05-29 06:53:40|8444.46|8324.46|8445.91|8325.91|8445.91|8325.91|8444.42|8324.42|8
1653807230000|2022-05-29 06:53:50|8446.04|8326.04|8446.03|8326.03|8446.62|8326.62|8445.86|8325.86|10
1653807240000|2022-05-29 06:54:00|8446.01|8326.01|8446.6|8326.6|8446.6|8326.6|8445.99|8325.99|10
1653807250000|2022-05-29 06:54:10|8446.72|8326.72|8447.28|8327.28|8447.28|8327.28|8446.72|8326.72|9
1653807260000|2022-05-29 06:54:20|8447.24|8327.24|8447.02|8327.02|8447.24|8327.24|8447.02|8327.02|7
1653807270000|2022-05-29 06:54:30|8446.97|8326.97|8448.52|8328.52|8448.62|8328.62|8446.97|8326.97|9
1653807280000|2022-05-29 06:54:40|8448.53|8328.53|8448.84|8328.84|8448.84|8328.84|8448.53|8328.53|7
1653807290000|2022-05-29 06:54:50|8448.87|8328.87|8448.68|8328.68|8449.1|8329.1|8448.64|8328.64|8
1653807300000|2022-05-29 06:55:00|8448.54|8328.54|8448.3|8328.3|8448.58|8328.58|8448.3|8328.3|8
1653807310000|2022-05-29 06:55:10|8448.36|8328.36|8447.23|8327.23|8448.4|8328.4|8447.23|8327.23|7
1653807320000|2022-05-29 06:55:20|8447.3|8327.3|8447.15|8327.15|8447.33|8327.33|8447.15|8327.15|7
1653807330000|2022-05-29 06:55:30|8447.14|8327.14|8447|8327|8447.15|8327.15|8447|8327|6
1653807340000|2022-05-29 06:55:40|8447.02|8327.02|8447.07|8327.07|8447.16|8327.16|8447|8327|7
1653807350000|2022-05-29 06:55:50|8447.17|8327.17|8447.92|8327.92|8447.92|8327.92|8447.17|8327.17|6
1653807360000|2022-05-29 06:56:00|8447.93|8327.93|8447.26|8327.26|8448.12|8328.12|8447.26|8327.26|7
1653807370000|2022-05-29 06:56:10|8447|8327|8446.63|8326.63|8447|8327|8446.63|8326.63|10
1653807380000|2022-05-29 06:56:20|8446.4|8326.4|8445.79|8325.79|8446.4|8326.4|8445.79|8325.79|10
1653807390000|2022-05-29 06:56:30|8445.47|8325.47|8445.5|8325.5|8445.61|8325.61|8445.47|8325.47|7
1653807400000|2022-05-29 06:56:40|8445.35|8325.35|8445.46|8325.46|8445.6|8325.6|8445.35|8325.35|7
1653807410000|2022-05-29 06:56:50|8445.45|8325.45|8445.94|8325.94|8445.94|8325.94|8445.45|8325.45|6
1653807420000|2022-05-29 06:57:00|8445.95|8325.95|8445.32|8325.32|8445.95|8325.95|8445.32|8325.32|10
1653807430000|2022-05-29 06:57:10|8445.27|8325.27|8445.4|8325.4|8445.4|8325.4|8445.24|8325.24|10
1653807440000|2022-05-29 06:57:20|8445.51|8325.51|8445.33|8325.33|8445.52|8325.52|8445.32|8325.32|7
1653807450000|2022-05-29 06:57:30|8445.32|8325.32|8445.3|8325.3|8445.32|8325.32|8445.3|8325.3|2
1653807460000|2022-05-29 06:57:40|8445.25|8325.25|8445.36|8325.36|8445.36|8325.36|8445.25|8325.25|4
1653807470000|2022-05-29 06:57:50|8445.42|8325.42|8444.43|8324.43|8445.42|8325.42|8444.43|8324.43|9
1653807480000|2022-05-29 06:58:00|8444.34|8324.34|8444.45|8324.45|8444.45|8324.45|8444.07|8324.07|8
1653807490000|2022-05-29 06:58:10|8444.49|8324.49|8444.79|8324.79|8444.87|8324.87|8444.49|8324.49|10
1653807500000|2022-05-29 06:58:20|8444.78|8324.78|8444.44|8324.44|8444.78|8324.78|8444.44|8324.44|6
1653807510000|2022-05-29 06:58:30|8444.72|8324.72|8444.66|8324.66|8444.72|8324.72|8444.53|8324.53|8
1653807520000|2022-05-29 06:58:40|8444.58|8324.58|8444.32|8324.32|8444.67|8324.67|8444.32|8324.32|9
1653807530000|2022-05-29 06:58:50|8444.3|8324.3|8444.54|8324.54|8444.54|8324.54|8444.28|8324.28|5
1653807540000|2022-05-29 06:59:00|8444.51|8324.51|8444.97|8324.97|8444.97|8324.97|8444.51|8324.51|7
1653807550000|2022-05-29 06:59:10|8444.99|8324.99|8444.98|8324.98|8445.07|8325.07|8444.96|8324.96|8
1653807560000|2022-05-29 06:59:20|8445.15|8325.15|8445.93|8325.93|8445.93|8325.93|8445.15|8325.15|9
1653807570000|2022-05-29 06:59:30|8445.84|8325.84|8446.97|8326.97|8447.07|8327.07|8445.83|8325.83|10
1653807580000|2022-05-29 06:59:40|8447.03|8327.03|8446.98|8326.98|8447.24|8327.24|8446.97|8326.97|6
1653807590000|2022-05-29 06:59:50|8446.99|8326.99|8446.74|8326.74|8446.99|8326.99|8446.71|8326.71|8
1653807600000|2022-05-29 07:00:00|8446.69|8326.69|8447.43|8327.43|8447.46|8327.46|8446.48|8326.48|8
1653807610000|2022-05-29 07:00:10|8447.44|8327.44|8446.86|8326.86|8447.81|8327.81|8446.84|8326.84|8
1653807620000|2022-05-29 07:00:20|8446.88|8326.88|8447.55|8327.55|8447.55|8327.55|8446.78|8326.78|9
1653807630000|2022-05-29 07:00:30|8447.56|8327.56|8448.85|8328.85|8448.85|8328.85|8447.23|8327.23|10
1653807640000|2022-05-29 07:00:40|8448.99|8328.99|8449.12|8329.12|8449.15|8329.15|8448.99|8328.99|5
1653807650000|2022-05-29 07:00:50|8449|8329|8449.49|8329.49|8449.49|8329.49|8449|8329|7
1653807660000|2022-05-29 07:01:00|8449.59|8329.59|8449.68|8329.68|8450.14|8330.14|8449.59|8329.59|8
1653807670000|2022-05-29 07:01:10|8449.63|8329.63|8449.05|8329.05|8449.63|8329.63|8449.02|8329.02|9
1653807680000|2022-05-29 07:01:20|8449.24|8329.24|8449.23|8329.23|8449.24|8329.24|8449.08|8329.08|8
1653807690000|2022-05-29 07:01:30|8449.25|8329.25|8449.76|8329.76|8449.76|8329.76|8449.2|8329.2|8
1653807700000|2022-05-29 07:01:40|8449.88|8329.88|8450.41|8330.41|8450.41|8330.41|8449.88|8329.88|8
1653807710000|2022-05-29 07:01:50|8450.5|8330.5|8450.65|8330.65|8450.65|8330.65|8450.5|8330.5|6
1653807720000|2022-05-29 07:02:00|8450.79|8330.79|8450.66|8330.66|8450.83|8330.83|8450.66|8330.66|7
1653807730000|2022-05-29 07:02:10|8450.64|8330.64|8450.4|8330.4|8450.65|8330.65|8450.4|8330.4|7
1653807740000|2022-05-29 07:02:20|8450.59|8330.59|8450.83|8330.83|8450.91|8330.91|8450.42|8330.42|10
1653807750000|2022-05-29 07:02:30|8450.68|8330.68|8450.84|8330.84|8450.84|8330.84|8450.68|8330.68|9
1653807760000|2022-05-29 07:02:40|8450.82|8330.82|8451.14|8331.14|8451.14|8331.14|8450.78|8330.78|9
1653807770000|2022-05-29 07:02:50|8451.16|8331.16|8451.21|8331.21|8451.21|8331.21|8451.12|8331.12|5
1653807780000|2022-05-29 07:03:00|8451.04|8331.04|8451.35|8331.35|8451.35|8331.35|8450.96|8330.96|6
1653807790000|2022-05-29 07:03:10|8451.46|8331.46|8451.4|8331.4|8451.57|8331.57|8451.31|8331.31|10
1653807800000|2022-05-29 07:03:20|8451.38|8331.38|8451.88|8331.88|8451.88|8331.88|8451.33|8331.33|8
1653807810000|2022-05-29 07:03:30|8451.89|8331.89|8451.92|8331.92|8451.92|8331.92|8451.76|8331.76|7
1653807820000|2022-05-29 07:03:40|8451.83|8331.83|8451.3|8331.3|8452.2|8332.2|8451.3|8331.3|9
1653807830000|2022-05-29 07:03:50|8451.05|8331.05|8450.11|8330.11|8451.05|8331.05|8450.03|8330.03|10
1653807840000|2022-05-29 07:04:00|8449.84|8329.84|8449.65|8329.65|8449.84|8329.84|8449.53|8329.53|9
1653807850000|2022-05-29 07:04:10|8449.6|8329.6|8449.6|8329.6|8449.7|8329.7|8449.58|8329.58|5
1653807860000|2022-05-29 07:04:20|8449.7|8329.7|8448.89|8328.89|8449.98|8329.98|8448.88|8328.88|9
1653807870000|2022-05-29 07:04:30|8448.56|8328.56|8447.49|8327.49|8448.56|8328.56|8447.49|8327.49|7
1653807880000|2022-05-29 07:04:40|8447.21|8327.21|8447.15|8327.15|8447.28|8327.28|8447.1|8327.1|9
1653807890000|2022-05-29 07:04:50|8447.02|8327.02|8447.11|8327.11|8447.12|8327.12|8446.94|8326.94|9
1653807900000|2022-05-29 07:05:00|8447.08|8327.08|8447.1|8327.1|8447.1|8327.1|8447.05|8327.05|8
1653807910000|2022-05-29 07:05:10|8447.2|8327.2|8446.87|8326.87|8447.2|8327.2|8446.87|8326.87|5
1653807920000|2022-05-29 07:05:20|8446.98|8326.98|8446.69|8326.69|8446.98|8326.98|8446.69|8326.69|6
1653807930000|2022-05-29 07:05:30|8446.73|8326.73|8446.46|8326.46|8446.8|8326.8|8446.42|8326.42|8
1653807940000|2022-05-29 07:05:40|8446.41|8326.41|8446.13|8326.13|8446.44|8326.44|8446.13|8326.13|8
1653807950000|2022-05-29 07:05:50|8446.11|8326.11|8446.44|8326.44|8446.61|8326.61|8445.96|8325.96|7
1653807960000|2022-05-29 07:06:00|8446.43|8326.43|8446.33|8326.33|8446.54|8326.54|8446.33|8326.33|7
1653807970000|2022-05-29 07:06:10|8446.37|8326.37|8446.37|8326.37|8446.53|8326.53|8446.37|8326.37|6
1653807980000|2022-05-29 07:06:20|8446.36|8326.36|8446.12|8326.12|8446.46|8326.46|8446.12|8326.12|8
1653807990000|2022-05-29 07:06:30|8446.23|8326.23|8446.29|8326.29|8446.29|8326.29|8446.19|8326.19|5
1653808000000|2022-05-29 07:06:40|8446.28|8326.28|8445.72|8325.72|8446.28|8326.28|8445.72|8325.72|7
1653808010000|2022-05-29 07:06:50|8445.58|8325.58|8445.4|8325.4|8445.58|8325.58|8445.34|8325.34|10
1653808020000|2022-05-29 07:07:00|8445.47|8325.47|8445.21|8325.21|8445.47|8325.47|8445.21|8325.21|6
1653808030000|2022-05-29 07:07:10|8445.27|8325.27|8447.09|8327.09|8447.09|8327.09|8445.27|8325.27|10
1653808040000|2022-05-29 07:07:20|8447.13|8327.13|8446.68|8326.68|8447.15|8327.15|8446.65|8326.65|9
1653808050000|2022-05-29 07:07:30|8446.7|8326.7|8446.48|8326.48|8446.81|8326.81|8446.48|8326.48|5
1653808060000|2022-05-29 07:07:40|8446.26|8326.26|8446.09|8326.09|8446.28|8326.28|8446.01|8326.01|8
1653808070000|2022-05-29 07:07:50|8446.12|8326.12|8445.92|8325.92|8446.15|8326.15|8445.82|8325.82|10
1653808080000|2022-05-29 07:08:00|8446.07|8326.07|8445.42|8325.42|8446.09|8326.09|8445.42|8325.42|8
1653808090000|2022-05-29 07:08:10|8445.53|8325.53|8445.73|8325.73|8445.73|8325.73|8445.53|8325.53|8
1653808100000|2022-05-29 07:08:20|8445.65|8325.65|8445.6|8325.6|8445.65|8325.65|8445.51|8325.51|7
1653808110000|2022-05-29 07:08:30|8445.67|8325.67|8445.7|8325.7|8445.8|8325.8|8445.66|8325.66|8
1653808120000|2022-05-29 07:08:40|8445.72|8325.72|8446.44|8326.44|8446.44|8326.44|8445.72|8325.72|9
1653808130000|2022-05-29 07:08:50|8446.5|8326.5|8446.15|8326.15|8446.5|8326.5|8446.15|8326.15|9
1653808140000|2022-05-29 07:09:00|8446.26|8326.26|8444.26|8324.26|8446.26|8326.26|8444.16|8324.16|9
1653808150000|2022-05-29 07:09:10|8444.29|8324.29|8443.86|8323.86|8444.29|8324.29|8443.76|8323.76|7
1653808160000|2022-05-29 07:09:20|8443.85|8323.85|8442.64|8322.64|8443.98|8323.98|8442.64|8322.64|8
1653808170000|2022-05-29 07:09:30|8442.63|8322.63|8441.88|8321.88|8442.66|8322.66|8441.88|8321.88|10
1653808180000|2022-05-29 07:09:40|8441.86|8321.86|8440.94|8320.94|8441.86|8321.86|8440.66|8320.66|10
1653808190000|2022-05-29 07:09:50|8440.99|8320.99|8441.18|8321.18|8441.32|8321.32|8440.99|8320.99|7
1653808200000|2022-05-29 07:10:00|8440.62|8320.62|8440.81|8320.81|8440.93|8320.93|8440.62|8320.62|8
1653808210000|2022-05-29 07:10:10|8440.78|8320.78|8440.56|8320.56|8440.86|8320.86|8440.48|8320.48|7
1653808220000|2022-05-29 07:10:20|8440.54|8320.54|8439.68|8319.68|8440.54|8320.54|8439.68|8319.68|10
1653808230000|2022-05-29 07:10:30|8438.86|8318.86|8439.1|8319.1|8439.1|8319.1|8438.73|8318.73|8
1653808240000|2022-05-29 07:10:40|8439.04|8319.04|8439.12|8319.12|8439.12|8319.12|8438.72|8318.72|9
1653808250000|2022-05-29 07:10:50|8439.33|8319.33|8439.59|8319.59|8439.59|8319.59|8439.33|8319.33|8
1653808260000|2022-05-29 07:11:00|8439.65|8319.65|8439|8319|8439.7|8319.7|8439|8319|7
1653808270000|2022-05-29 07:11:10|8438.4|8318.4|8437.65|8317.65|8438.4|8318.4|8437.65|8317.65|10
1653808280000|2022-05-29 07:11:20|8437.78|8317.78|8437.84|8317.84|8437.84|8317.84|8437.72|8317.72|10
1653808290000|2022-05-29 07:11:30|8437.87|8317.87|8438|8318|8438|8318|8437.87|8317.87|6
1653808300000|2022-05-29 07:11:40|8438.08|8318.08|8438.8|8318.8|8438.83|8318.83|8438.08|8318.08|6
1653808310000|2022-05-29 07:11:50|8438.86|8318.86|8437.58|8317.58|8438.86|8318.86|8437.58|8317.58|8
1653808320000|2022-05-29 07:12:00|8437.53|8317.53|8437.84|8317.84|8438.04|8318.04|8437.53|8317.53|10
1653808330000|2022-05-29 07:12:10|8437.63|8317.63|8437.98|8317.98|8438.07|8318.07|8437.63|8317.63|9
1653808340000|2022-05-29 07:12:20|8437.46|8317.46|8436.15|8316.15|8437.63|8317.63|8436.15|8316.15|9
1653808350000|2022-05-29 07:12:30|8436.13|8316.13|8436.38|8316.38|8436.44|8316.44|8436.13|8316.13|9
1653808360000|2022-05-29 07:12:40|8436.48|8316.48|8437.02|8317.02|8437.02|8317.02|8436.32|8316.32|5
1653808370000|2022-05-29 07:12:50|8437.05|8317.05|8436.76|8316.76|8437.05|8317.05|8436.64|8316.64|9
1653808380000|2022-05-29 07:13:00|8436.79|8316.79|8436.08|8316.08|8436.79|8316.79|8436.08|8316.08|9
1653808390000|2022-05-29 07:13:10|8436.12|8316.12|8436.37|8316.37|8436.53|8316.53|8436.12|8316.12|9
1653808400000|2022-05-29 07:13:20|8436.34|8316.34|8435.89|8315.89|8436.45|8316.45|8435.89|8315.89|8
1653808410000|2022-05-29 07:13:30|8435.91|8315.91|8436.17|8316.17|8436.17|8316.17|8435.71|8315.71|8
1653808420000|2022-05-29 07:13:40|8436.06|8316.06|8436.11|8316.11|8436.21|8316.21|8436.06|8316.06|5
1653808430000|2022-05-29 07:13:50|8436.21|8316.21|8436.79|8316.79|8436.79|8316.79|8436.21|8316.21|7
1653808440000|2022-05-29 07:14:00|8436.94|8316.94|8437.09|8317.09|8437.09|8317.09|8436.9|8316.9|9
1653808450000|2022-05-29 07:14:10|8437.03|8317.03|8436.89|8316.89|8437.15|8317.15|8436|8316|9
1653808460000|2022-05-29 07:14:20|8436.88|8316.88|8438.15|8318.15|8438.15|8318.15|8436.88|8316.88|10
1653808470000|2022-05-29 07:14:30|8438.07|8318.07|8438.16|8318.16|8438.35|8318.35|8438.02|8318.02|10
1653808480000|2022-05-29 07:14:40|8438.11|8318.11|8438.3|8318.3|8438.3|8318.3|8438.09|8318.09|6
1653808490000|2022-05-29 07:14:50|8438.39|8318.39|8438.98|8318.98|8438.99|8318.99|8438.39|8318.39|8
1653808500000|2022-05-29 07:15:00|8439.06|8319.06|8439.14|8319.14|8439.14|8319.14|8439.06|8319.06|5
1653808510000|2022-05-29 07:15:10|8439.39|8319.39|8439.95|8319.95|8439.95|8319.95|8439.39|8319.39|7
1653808520000|2022-05-29 07:15:20|8439.8|8319.8|8440.29|8320.29|8440.33|8320.33|8439.78|8319.78|7
1653808530000|2022-05-29 07:15:30|8440.22|8320.22|8439.1|8319.1|8440.25|8320.25|8439.1|8319.1|10
1653808540000|2022-05-29 07:15:40|8438.93|8318.93|8438.58|8318.58|8438.93|8318.93|8438.39|8318.39|10
1653808550000|2022-05-29 07:15:50|8438.47|8318.47|8438.16|8318.16|8438.47|8318.47|8438.16|8318.16|8
1653808560000|2022-05-29 07:16:00|8437.91|8317.91|8438.73|8318.73|8438.73|8318.73|8437.91|8317.91|8
1653808570000|2022-05-29 07:16:10|8438.49|8318.49|8438.02|8318.02|8438.78|8318.78|8438.02|8318.02|8
1653808580000|2022-05-29 07:16:20|8437.96|8317.96|8437.14|8317.14|8437.96|8317.96|8437.14|8317.14|10
1653808590000|2022-05-29 07:16:30|8437.1|8317.1|8437.11|8317.11|8437.27|8317.27|8437.09|8317.09|9
1653808600000|2022-05-29 07:16:40|8437.02|8317.02|8436.3|8316.3|8437.02|8317.02|8435.99|8315.99|9
1653808610000|2022-05-29 07:16:50|8436.34|8316.34|8433.44|8313.44|8436.34|8316.34|8433.44|8313.44|9
1653808620000|2022-05-29 07:17:00|8433.41|8313.41|8434|8314|8434|8314|8433.35|8313.35|10
1653808630000|2022-05-29 07:17:10|8434.01|8314.01|8434.87|8314.87|8434.87|8314.87|8434.01|8314.01|9
1653808640000|2022-05-29 07:17:20|8434.88|8314.88|8435.17|8315.17|8435.17|8315.17|8434.8|8314.8|8
1653808650000|2022-05-29 07:17:30|8435.2|8315.2|8437.32|8317.32|8437.32|8317.32|8435.2|8315.2|9
1653808660000|2022-05-29 07:17:40|8437.38|8317.38|8438.43|8318.43|8438.43|8318.43|8437.38|8317.38|6
1653808670000|2022-05-29 07:17:50|8438.66|8318.66|8438.94|8318.94|8439.02|8319.02|8438.66|8318.66|8
1653808680000|2022-05-29 07:18:00|8438.92|8318.92|8439.07|8319.07|8439.07|8319.07|8438.89|8318.89|9
1653808690000|2022-05-29 07:18:10|8439.11|8319.11|8438.79|8318.79|8439.19|8319.19|8438.79|8318.79|9
1653808700000|2022-05-29 07:18:20|8438.77|8318.77|8438.84|8318.84|8438.92|8318.92|8438.75|8318.75|8
1653808710000|2022-05-29 07:18:30|8438.8|8318.8|8438.69|8318.69|8438.8|8318.8|8438.53|8318.53|8
1653808720000|2022-05-29 07:18:40|8438.71|8318.71|8438.58|8318.58|8438.8|8318.8|8438.58|8318.58|6
1653808730000|2022-05-29 07:18:50|8438.57|8318.57|8438.5|8318.5|8438.57|8318.57|8438.5|8318.5|4
1653808740000|2022-05-29 07:19:00|8438.34|8318.34|8436.9|8316.9|8438.34|8318.34|8436.79|8316.79|7
1653808750000|2022-05-29 07:19:10|8436.86|8316.86|8436.59|8316.59|8436.93|8316.93|8436.55|8316.55|8
1653808760000|2022-05-29 07:19:20|8436.53|8316.53|8436.61|8316.61|8436.62|8316.62|8436.53|8316.53|5
1653808770000|2022-05-29 07:19:30|8436.66|8316.66|8436.69|8316.69|8436.69|8316.69|8436.63|8316.63|6
1653808780000|2022-05-29 07:19:40|8436.53|8316.53|8436|8316|8436.53|8316.53|8436|8316|8
1653808790000|2022-05-29 07:19:50|8435.91|8315.91|8435.76|8315.76|8435.91|8315.91|8435.76|8315.76|5
1653808800000|2022-05-29 07:20:00|8435.65|8315.65|8435.62|8315.62|8435.76|8315.76|8435.62|8315.62|6
1653808810000|2022-05-29 07:20:10|8435.52|8315.52|8435.15|8315.15|8435.52|8315.52|8435.15|8315.15|10
1653808820000|2022-05-29 07:20:20|8435.22|8315.22|8435.2|8315.2|8435.25|8315.25|8435.05|8315.05|8
1653808830000|2022-05-29 07:20:30|8435.25|8315.25|8435.13|8315.13|8435.38|8315.38|8435.13|8315.13|9
1653808840000|2022-05-29 07:20:40|8435.12|8315.12|8435.18|8315.18|8435.18|8315.18|8435|8315|6
1653808850000|2022-05-29 07:20:50|8435.24|8315.24|8434.49|8314.49|8435.25|8315.25|8434.49|8314.49|8
1653808860000|2022-05-29 07:21:00|8434.46|8314.46|8434.29|8314.29|8434.46|8314.46|8433.03|8313.03|10
1653808870000|2022-05-29 07:21:10|8434.27|8314.27|8434.08|8314.08|8434.33|8314.33|8434.07|8314.07|7
1653808880000|2022-05-29 07:21:20|8433.95|8313.95|8433.72|8313.72|8433.95|8313.95|8433.72|8313.72|8
1653808890000|2022-05-29 07:21:30|8433.59|8313.59|8433.47|8313.47|8433.61|8313.61|8433.47|8313.47|4
1653808900000|2022-05-29 07:21:40|8433.46|8313.46|8433.44|8313.44|8433.46|8313.46|8433.36|8313.36|6
1653808910000|2022-05-29 07:21:50|8433.33|8313.33|8431.74|8311.74|8433.33|8313.33|8431.74|8311.74|9
1653808920000|2022-05-29 07:22:00|8431.87|8311.87|8431.81|8311.81|8431.97|8311.97|8431.81|8311.81|8
1653808930000|2022-05-29 07:22:10|8431.78|8311.78|8432.66|8312.66|8432.66|8312.66|8431.58|8311.58|9
1653808940000|2022-05-29 07:22:20|8432.73|8312.73|8433.54|8313.54|8433.54|8313.54|8432.73|8312.73|8
1653808950000|2022-05-29 07:22:30|8433.55|8313.55|8434.03|8314.03|8434.51|8314.51|8433.55|8313.55|10
1653808960000|2022-05-29 07:22:40|8434.04|8314.04|8434.37|8314.37|8434.37|8314.37|8433.91|8313.91|6
1653808970000|2022-05-29 07:22:50|8434.47|8314.47|8435.13|8315.13|8435.13|8315.13|8434.47|8314.47|7
1653808980000|2022-05-29 07:23:00|8435.03|8315.03|8434.7|8314.7|8435.03|8315.03|8434.7|8314.7|7
1653808990000|2022-05-29 07:23:10|8434.5|8314.5|8434.76|8314.76|8434.76|8314.76|8434.46|8314.46|8
1653809000000|2022-05-29 07:23:20|8434.68|8314.68|8434.39|8314.39|8434.68|8314.68|8434.39|8314.39|7
1653809010000|2022-05-29 07:23:30|8434.43|8314.43|8434.43|8314.43|8434.5|8314.5|8434.33|8314.33|7
1653809020000|2022-05-29 07:23:40|8434.54|8314.54|8434.5|8314.5|8434.54|8314.54|8434.5|8314.5|2
1653809030000|2022-05-29 07:23:50|8434.37|8314.37|8434.41|8314.41|8434.41|8314.41|8434.24|8314.24|3
1653809040000|2022-05-29 07:24:00|8434.42|8314.42|8434.62|8314.62|8434.63|8314.63|8434.42|8314.42|8
1653809050000|2022-05-29 07:24:10|8434.63|8314.63|8434.4|8314.4|8434.63|8314.63|8434.4|8314.4|6
1653809060000|2022-05-29 07:24:20|8434.37|8314.37|8434.42|8314.42|8434.42|8314.42|8434.32|8314.32|5
1653809070000|2022-05-29 07:24:30|8434.46|8314.46|8434.34|8314.34|8434.46|8314.46|8434.32|8314.32|4
1653809080000|2022-05-29 07:24:40|8434.26|8314.26|8434.03|8314.03|8434.26|8314.26|8433.92|8313.92|4
1653809090000|2022-05-29 07:24:50|8434.13|8314.13|8434.14|8314.14|8434.14|8314.14|8434.05|8314.05|6
1653809100000|2022-05-29 07:25:00|8434.18|8314.18|8434.27|8314.27|8434.4|8314.4|8434.18|8314.18|8
1653809110000|2022-05-29 07:25:10|8434.38|8314.38|8434.3|8314.3|8434.4|8314.4|8434.29|8314.29|5
1653809120000|2022-05-29 07:25:20|8434.29|8314.29|8434.2|8314.2|8434.34|8314.34|8434.06|8314.06|7
1653809130000|2022-05-29 07:25:30|8434.21|8314.21|8434.62|8314.62|8434.62|8314.62|8434.19|8314.19|6
1653809140000|2022-05-29 07:25:40|8434.61|8314.61|8434.95|8314.95|8434.97|8314.97|8434.6|8314.6|7
1653809150000|2022-05-29 07:25:50|8434.99|8314.99|8436.57|8316.57|8436.57|8316.57|8434.93|8314.93|9
1653809160000|2022-05-29 07:26:00|8436.8|8316.8|8438.78|8318.78|8438.78|8318.78|8436.65|8316.65|10
1653809170000|2022-05-29 07:26:10|8438.88|8318.88|8438.61|8318.61|8439.3|8319.3|8438.61|8318.61|7
1653809180000|2022-05-29 07:26:20|8438.54|8318.54|8438.92|8318.92|8439.07|8319.07|8438.33|8318.33|6
1653809190000|2022-05-29 07:26:30|8439.1|8319.1|8439.28|8319.28|8439.28|8319.28|8439.07|8319.07|7
1653809200000|2022-05-29 07:26:40|8439.29|8319.29|8439.23|8319.23|8439.32|8319.32|8439.11|8319.11|8
1653809210000|2022-05-29 07:26:50|8439.29|8319.29|8439.52|8319.52|8439.52|8319.52|8439.19|8319.19|4
1653809220000|2022-05-29 07:27:00|8439.53|8319.53|8438.95|8318.95|8439.66|8319.66|8438.9|8318.9|8
1653809230000|2022-05-29 07:27:10|8438.93|8318.93|8440.27|8320.27|8440.27|8320.27|8438.93|8318.93|8
1653809240000|2022-05-29 07:27:20|8441.51|8321.51|8444.36|8324.36|8444.38|8324.38|8441.51|8321.51|10
1653809250000|2022-05-29 07:27:30|8444.49|8324.49|8445.39|8325.39|8445.41|8325.41|8444.49|8324.49|8
1653809260000|2022-05-29 07:27:40|8445.46|8325.46|8444.99|8324.99|8445.8|8325.8|8444.99|8324.99|10
1653809270000|2022-05-29 07:27:50|8444.97|8324.97|8445.45|8325.45|8445.45|8325.45|8444.97|8324.97|5
1653809280000|2022-05-29 07:28:00|8445.48|8325.48|8445.89|8325.89|8445.89|8325.89|8445.48|8325.48|8
1653809290000|2022-05-29 07:28:10|8446.72|8326.72|8446.94|8326.94|8446.94|8326.94|8446.68|8326.68|9
1653809300000|2022-05-29 07:28:20|8446.96|8326.96|8447.69|8327.69|8447.74|8327.74|8446.96|8326.96|9
1653809310000|2022-05-29 07:28:30|8447.81|8327.81|8448.37|8328.37|8448.4|8328.4|8447.75|8327.75|8
1653809320000|2022-05-29 07:28:40|8448.36|8328.36|8449.87|8329.87|8449.87|8329.87|8448.36|8328.36|10
1653809330000|2022-05-29 07:28:50|8449.93|8329.93|8450.02|8330.02|8450.08|8330.08|8449.93|8329.93|6
1653809340000|2022-05-29 07:29:00|8450.26|8330.26|8452.23|8332.23|8452.23|8332.23|8450.26|8330.26|8
1653809350000|2022-05-29 07:29:10|8452.3|8332.3|8451.7|8331.7|8452.38|8332.38|8451.6|8331.6|9
1653809360000|2022-05-29 07:29:20|8451.63|8331.63|8449.39|8329.39|8451.69|8331.69|8449.39|8329.39|10
1653809370000|2022-05-29 07:29:30|8449.34|8329.34|8449.7|8329.7|8449.7|8329.7|8449.21|8329.21|9
1653809380000|2022-05-29 07:29:40|8449.22|8329.22|8448.65|8328.65|8449.22|8329.22|8448.14|8328.14|8
1653809390000|2022-05-29 07:29:50|8448.63|8328.63|8448.72|8328.72|8448.82|8328.82|8448.59|8328.59|10
1653809400000|2022-05-29 07:30:00|8448.64|8328.64|8450.25|8330.25|8450.25|8330.25|8448.57|8328.57|7
1653809410000|2022-05-29 07:30:10|8450.07|8330.07|8449.73|8329.73|8450.24|8330.24|8449.73|8329.73|10
1653809420000|2022-05-29 07:30:20|8449.74|8329.74|8449.96|8329.96|8449.96|8329.96|8449.59|8329.59|10
1653809430000|2022-05-29 07:30:30|8450.09|8330.09|8450.2|8330.2|8450.2|8330.2|8450.09|8330.09|8
1653809440000|2022-05-29 07:30:40|8450.12|8330.12|8450.32|8330.32|8450.41|8330.41|8450.08|8330.08|10
1653809450000|2022-05-29 07:30:50|8450.41|8330.41|8451.21|8331.21|8451.29|8331.29|8450.4|8330.4|10
1653809460000|2022-05-29 07:31:00|8451.17|8331.17|8451.58|8331.58|8451.66|8331.66|8451.17|8331.17|9
1653809470000|2022-05-29 07:31:10|8451.59|8331.59|8450.34|8330.34|8451.59|8331.59|8450.34|8330.34|9
1653809480000|2022-05-29 07:31:20|8450.26|8330.26|8450.33|8330.33|8450.34|8330.34|8450.09|8330.09|7
1653809490000|2022-05-29 07:31:30|8450.32|8330.32|8452.21|8332.21|8452.26|8332.26|8450.32|8330.32|10
1653809500000|2022-05-29 07:31:40|8452.39|8332.39|8452.5|8332.5|8452.57|8332.57|8452.38|8332.38|9
1653809510000|2022-05-29 07:31:50|8452.61|8332.61|8452.76|8332.76|8452.76|8332.76|8452.51|8332.51|7
1653809520000|2022-05-29 07:32:00|8452.68|8332.68|8452.93|8332.93|8452.93|8332.93|8452.5|8332.5|9
1653809530000|2022-05-29 07:32:10|8452.94|8332.94|8452.57|8332.57|8452.94|8332.94|8452.57|8332.57|8
1653809540000|2022-05-29 07:32:20|8452.5|8332.5|8452.27|8332.27|8452.56|8332.56|8452.27|8332.27|8
1653809550000|2022-05-29 07:32:30|8452.1|8332.1|8451.43|8331.43|8452.1|8332.1|8451.43|8331.43|9
1653809560000|2022-05-29 07:32:40|8451.38|8331.38|8451.14|8331.14|8451.38|8331.38|8451.03|8331.03|8
1653809570000|2022-05-29 07:32:50|8451.1|8331.1|8450.88|8330.88|8451.1|8331.1|8450.64|8330.64|7
1653809580000|2022-05-29 07:33:00|8450.99|8330.99|8451|8331|8451|8331|8450.99|8330.99|2
1653809590000|2022-05-29 07:33:10|8450.96|8330.96|8450.69|8330.69|8450.96|8330.96|8450.69|8330.69|6
1653809600000|2022-05-29 07:33:20|8450.67|8330.67|8450.84|8330.84|8450.84|8330.84|8450.61|8330.61|9
1653809610000|2022-05-29 07:33:30|8450.34|8330.34|8449.87|8329.87|8450.34|8330.34|8449.87|8329.87|6
1653809620000|2022-05-29 07:33:40|8449.91|8329.91|8449.59|8329.59|8449.91|8329.91|8449.53|8329.53|7
1653809630000|2022-05-29 07:33:50|8449.48|8329.48|8449.5|8329.5|8449.5|8329.5|8449.31|8329.31|5
1653809640000|2022-05-29 07:34:00|8449.48|8329.48|8450.23|8330.23|8450.23|8330.23|8449.48|8329.48|8
1653809650000|2022-05-29 07:34:10|8450.24|8330.24|8448.97|8328.97|8450.57|8330.57|8448.97|8328.97|10
1653809660000|2022-05-29 07:34:20|8448.64|8328.64|8446.74|8326.74|8448.64|8328.64|8446.74|8326.74|10
1653809670000|2022-05-29 07:34:30|8446.4|8326.4|8445.97|8325.97|8446.41|8326.41|8445.94|8325.94|9
1653809680000|2022-05-29 07:34:40|8445.96|8325.96|8446.25|8326.25|8446.25|8326.25|8445.06|8325.06|10
1653809690000|2022-05-29 07:34:50|8446.33|8326.33|8444.19|8324.19|8446.33|8326.33|8444.19|8324.19|8
1653809700000|2022-05-29 07:35:00|8444.02|8324.02|8442.11|8322.11|8444.02|8324.02|8442.11|8322.11|10
1653809710000|2022-05-29 07:35:10|8442.12|8322.12|8441.76|8321.76|8442.12|8322.12|8441.72|8321.72|7
1653809720000|2022-05-29 07:35:20|8441.73|8321.73|8442.58|8322.58|8442.58|8322.58|8441.7|8321.7|8
1653809730000|2022-05-29 07:35:30|8442.59|8322.59|8442.51|8322.51|8442.67|8322.67|8442.51|8322.51|3
1653809740000|2022-05-29 07:35:40|8442.12|8322.12|8442.12|8322.12|8442.12|8322.12|8441.97|8321.97|4
1653809750000|2022-05-29 07:35:50|8441.96|8321.96|8442.15|8322.15|8442.32|8322.32|8441.96|8321.96|5
1653809760000|2022-05-29 07:36:00|8442.84|8322.84|8443|8323|8443|8323|8442.75|8322.75|6
1653809770000|2022-05-29 07:36:10|8442.93|8322.93|8443.18|8323.18|8443.18|8323.18|8442.8|8322.8|10
1653809780000|2022-05-29 07:36:20|8443.59|8323.59|8444.48|8324.48|8444.55|8324.55|8443.59|8323.59|9
1653809790000|2022-05-29 07:36:30|8444.52|8324.52|8444.77|8324.77|8444.77|8324.77|8444.52|8324.52|9
1653809800000|2022-05-29 07:36:40|8444.95|8324.95|8445|8325|8445.08|8325.08|8444.95|8324.95|4
1653809810000|2022-05-29 07:36:50|8445.11|8325.11|8445.01|8325.01|8445.12|8325.12|8444.94|8324.94|7
1653809820000|2022-05-29 07:37:00|8444.97|8324.97|8444.89|8324.89|8444.97|8324.97|8444.79|8324.79|8
1653809830000|2022-05-29 07:37:10|8444.7|8324.7|8444.84|8324.84|8444.89|8324.89|8444.7|8324.7|8
1653809840000|2022-05-29 07:37:20|8444.89|8324.89|8444.93|8324.93|8445.21|8325.21|8444.8|8324.8|9
1653809850000|2022-05-29 07:37:30|8445.15|8325.15|8444.78|8324.78|8445.15|8325.15|8444.68|8324.68|10
1653809860000|2022-05-29 07:37:40|8444.76|8324.76|8444.47|8324.47|8444.76|8324.76|8444.42|8324.42|10
1653809870000|2022-05-29 07:37:50|8444.46|8324.46|8444.66|8324.66|8444.7|8324.7|8444.46|8324.46|8
1653809880000|2022-05-29 07:38:00|8444.74|8324.74|8444.25|8324.25|8444.93|8324.93|8444.25|8324.25|9
1653809890000|2022-05-29 07:38:10|8444.29|8324.29|8443.13|8323.13|8444.43|8324.43|8443.13|8323.13|10
1653809900000|2022-05-29 07:38:20|8443.2|8323.2|8442.61|8322.61|8443.2|8323.2|8442.54|8322.54|9
1653809910000|2022-05-29 07:38:30|8442.65|8322.65|8442.46|8322.46|8442.65|8322.65|8442.32|8322.32|8
1653809920000|2022-05-29 07:38:40|8442.41|8322.41|8441.96|8321.96|8442.41|8322.41|8441.96|8321.96|5
1653809930000|2022-05-29 07:38:50|8441.87|8321.87|8441.41|8321.41|8441.87|8321.87|8441.23|8321.23|9
1653809940000|2022-05-29 07:39:00|8441.43|8321.43|8442.02|8322.02|8442.02|8322.02|8441.43|8321.43|7
1653809950000|2022-05-29 07:39:10|8442.18|8322.18|8442.82|8322.82|8442.82|8322.82|8442.01|8322.01|10
1653809960000|2022-05-29 07:39:20|8442.85|8322.85|8443.18|8323.18|8443.23|8323.23|8442.85|8322.85|10
1653809970000|2022-05-29 07:39:30|8443.09|8323.09|8443.4|8323.4|8443.49|8323.49|8442.95|8322.95|10
1653809980000|2022-05-29 07:39:40|8443.34|8323.34|8443.62|8323.62|8443.62|8323.62|8443.34|8323.34|6
1653809990000|2022-05-29 07:39:50|8443.63|8323.63|8443.66|8323.66|8443.75|8323.75|8443.63|8323.63|6
1653810000000|2022-05-29 07:40:00|8443.62|8323.62|8443.51|8323.51|8443.62|8323.62|8443.51|8323.51|4
1653810010000|2022-05-29 07:40:10|8443.59|8323.59|8443.51|8323.51|8443.67|8323.67|8443.51|8323.51|8
1653810020000|2022-05-29 07:40:20|8443.4|8323.4|8443.49|8323.49|8443.49|8323.49|8443.34|8323.34|9
1653810030000|2022-05-29 07:40:30|8443.54|8323.54|8444.01|8324.01|8444.01|8324.01|8443.49|8323.49|6
1653810040000|2022-05-29 07:40:40|8444.04|8324.04|8444.04|8324.04|8444.11|8324.11|8443.91|8323.91|7
1653810050000|2022-05-29 07:40:50|8444.38|8324.38|8445.41|8325.41|8445.41|8325.41|8444.38|8324.38|9
1653810060000|2022-05-29 07:41:00|8445.4|8325.4|8445.55|8325.55|8445.59|8325.59|8445.4|8325.4|6
1653810070000|2022-05-29 07:41:10|8445.57|8325.57|8445.63|8325.63|8445.63|8325.63|8445.47|8325.47|7
1653810080000|2022-05-29 07:41:20|8445.62|8325.62|8445.55|8325.55|8445.62|8325.62|8445.31|8325.31|5
1653810090000|2022-05-29 07:41:30|8445.66|8325.66|8445.84|8325.84|8445.94|8325.94|8445.64|8325.64|9
1653810100000|2022-05-29 07:41:40|8445.77|8325.77|8445.45|8325.45|8445.77|8325.77|8445.33|8325.33|6
1653810110000|2022-05-29 07:41:50|8445.37|8325.37|8445.85|8325.85|8445.85|8325.85|8445.37|8325.37|5
1653810120000|2022-05-29 07:42:00|8445.63|8325.63|8444.19|8324.19|8445.63|8325.63|8444.19|8324.19|8
1653810130000|2022-05-29 07:42:10|8444.06|8324.06|8443.93|8323.93|8444.07|8324.07|8443.9|8323.9|8
1653810140000|2022-05-29 07:42:20|8443.95|8323.95|8444.53|8324.53|8444.58|8324.58|8443.95|8323.95|9
1653810150000|2022-05-29 07:42:30|8444.55|8324.55|8443.81|8323.81|8444.55|8324.55|8443.79|8323.79|9
1653810160000|2022-05-29 07:42:40|8443.7|8323.7|8442.69|8322.69|8443.7|8323.7|8442.69|8322.69|10
1653810170000|2022-05-29 07:42:50|8442.6|8322.6|8443.14|8323.14|8443.14|8323.14|8442.55|8322.55|5
1653810180000|2022-05-29 07:43:00|8442.95|8322.95|8442.16|8322.16|8442.95|8322.95|8442.16|8322.16|9
1653810190000|2022-05-29 07:43:10|8442.15|8322.15|8441.84|8321.84|8442.15|8322.15|8441.84|8321.84|6
1653810200000|2022-05-29 07:43:20|8441.73|8321.73|8442.56|8322.56|8442.56|8322.56|8441.73|8321.73|8
1653810210000|2022-05-29 07:43:30|8442.86|8322.86|8444.15|8324.15|8444.17|8324.17|8442.86|8322.86|10
1653810220000|2022-05-29 07:43:40|8444.08|8324.08|8444.51|8324.51|8444.85|8324.85|8443.97|8323.97|9
1653810230000|2022-05-29 07:43:50|8444.48|8324.48|8443.76|8323.76|8444.52|8324.52|8443.68|8323.68|10
1653810240000|2022-05-29 07:44:00|8443.75|8323.75|8443.39|8323.39|8443.75|8323.75|8443.39|8323.39|7
1653810250000|2022-05-29 07:44:10|8443.63|8323.63|8443.84|8323.84|8443.9|8323.9|8443.63|8323.63|8
1653810260000|2022-05-29 07:44:20|8443.97|8323.97|8443.92|8323.92|8443.97|8323.97|8443.81|8323.81|8
1653810270000|2022-05-29 07:44:30|8444.03|8324.03|8444.1|8324.1|8444.12|8324.12|8443.95|8323.95|5
1653810280000|2022-05-29 07:44:40|8444.21|8324.21|8444.38|8324.38|8444.38|8324.38|8444.11|8324.11|7
1653810290000|2022-05-29 07:44:50|8444.56|8324.56|8444.78|8324.78|8444.79|8324.79|8444.56|8324.56|8
1653810300000|2022-05-29 07:45:00|8444.79|8324.79|8445.73|8325.73|8445.73|8325.73|8444.73|8324.73|9
1653810310000|2022-05-29 07:45:10|8445.75|8325.75|8445.16|8325.16|8445.81|8325.81|8445.16|8325.16|8
1653810320000|2022-05-29 07:45:20|8445.1|8325.1|8444.52|8324.52|8445.26|8325.26|8444.52|8324.52|8
1653810330000|2022-05-29 07:45:30|8444.44|8324.44|8443.84|8323.84|8444.44|8324.44|8443.84|8323.84|9
1653810340000|2022-05-29 07:45:40|8443.85|8323.85|8442.87|8322.87|8443.85|8323.85|8442.87|8322.87|9
1653810350000|2022-05-29 07:45:50|8442.93|8322.93|8442.23|8322.23|8443.09|8323.09|8442.23|8322.23|10
1653810360000|2022-05-29 07:46:00|8442.17|8322.17|8441.29|8321.29|8442.17|8322.17|8441.29|8321.29|9
1653810370000|2022-05-29 07:46:10|8441.19|8321.19|8440.88|8320.88|8441.19|8321.19|8440.82|8320.82|8
1653810380000|2022-05-29 07:46:20|8440.91|8320.91|8440.54|8320.54|8440.91|8320.91|8440.45|8320.45|8
1653810390000|2022-05-29 07:46:30|8440.53|8320.53|8440.07|8320.07|8440.56|8320.56|8440.06|8320.06|9
1653810400000|2022-05-29 07:46:40|8440.08|8320.08|8440.05|8320.05|8440.17|8320.17|8440.05|8320.05|6
1653810410000|2022-05-29 07:46:50|8439.97|8319.97|8439.91|8319.91|8440.07|8320.07|8439.91|8319.91|4
1653810420000|2022-05-29 07:47:00|8439.98|8319.98|8438.84|8318.84|8440.09|8320.09|8438.84|8318.84|9
1653810430000|2022-05-29 07:47:10|8438.7|8318.7|8438.14|8318.14|8438.7|8318.7|8438.08|8318.08|9
1653810440000|2022-05-29 07:47:20|8438.16|8318.16|8438.1|8318.1|8438.34|8318.34|8438.05|8318.05|8
1653810450000|2022-05-29 07:47:30|8438.04|8318.04|8437.04|8317.04|8438.04|8318.04|8436.98|8316.98|8
1653810460000|2022-05-29 07:47:40|8437.07|8317.07|8436.81|8316.81|8437.31|8317.31|8436.79|8316.79|8
1653810470000|2022-05-29 07:47:50|8436.72|8316.72|8436.94|8316.94|8436.96|8316.96|8436.7|8316.7|8
1653810480000|2022-05-29 07:48:00|8436.92|8316.92|8436.79|8316.79|8437.09|8317.09|8436.79|8316.79|8
1653810490000|2022-05-29 07:48:10|8436.66|8316.66|8437|8317|8437|8317|8436.66|8316.66|7
1653810500000|2022-05-29 07:48:20|8437.06|8317.06|8436.61|8316.61|8437.13|8317.13|8436.6|8316.6|10
1653810510000|2022-05-29 07:48:30|8437.28|8317.28|8436.98|8316.98|8437.39|8317.39|8436.98|8316.98|9
1653810520000|2022-05-29 07:48:40|8437.08|8317.08|8436.59|8316.59|8437.08|8317.08|8436.59|8316.59|10
1653810530000|2022-05-29 07:48:50|8436.65|8316.65|8436.74|8316.74|8436.74|8316.74|8436.65|8316.65|6
1653810540000|2022-05-29 07:49:00|8436.81|8316.81|8435.8|8315.8|8436.83|8316.83|8435.8|8315.8|8
1653810550000|2022-05-29 07:49:10|8435.79|8315.79|8436.13|8316.13|8436.19|8316.19|8435.7|8315.7|10
1653810560000|2022-05-29 07:49:20|8436.11|8316.11|8435.78|8315.78|8436.11|8316.11|8435.78|8315.78|9
1653810570000|2022-05-29 07:49:30|8435.77|8315.77|8435.83|8315.83|8435.85|8315.85|8435.77|8315.77|5
1653810580000|2022-05-29 07:49:40|8435.73|8315.73|8436.27|8316.27|8436.27|8316.27|8435.73|8315.73|9
1653810590000|2022-05-29 07:49:50|8436.37|8316.37|8436.89|8316.89|8436.89|8316.89|8436.22|8316.22|8
1653810600000|2022-05-29 07:50:00|8437.09|8317.09|8437.22|8317.22|8437.31|8317.31|8436.94|8316.94|8
1653810610000|2022-05-29 07:50:10|8437.33|8317.33|8438.09|8318.09|8438.13|8318.13|8437.33|8317.33|9
1653810620000|2022-05-29 07:50:20|8438.07|8318.07|8439.96|8319.96|8439.96|8319.96|8438.07|8318.07|8
1653810630000|2022-05-29 07:50:30|8440.09|8320.09|8440.3|8320.3|8440.68|8320.68|8440.09|8320.09|9
1653810640000|2022-05-29 07:50:40|8441.12|8321.12|8442.98|8322.98|8442.98|8322.98|8441.11|8321.11|10
1653810650000|2022-05-29 07:50:50|8442.99|8322.99|8443.68|8323.68|8443.68|8323.68|8442.99|8322.99|9
1653810660000|2022-05-29 07:51:00|8443.73|8323.73|8444.05|8324.05|8444.18|8324.18|8443.73|8323.73|9
1653810670000|2022-05-29 07:51:10|8443.94|8323.94|8444.32|8324.32|8444.38|8324.38|8443.94|8323.94|8
1653810680000|2022-05-29 07:51:20|8444.31|8324.31|8443.96|8323.96|8444.36|8324.36|8443.96|8323.96|8
1653810690000|2022-05-29 07:51:30|8443.87|8323.87|8443.35|8323.35|8443.87|8323.87|8443.21|8323.21|10
1653810700000|2022-05-29 07:51:40|8443.33|8323.33|8443.26|8323.26|8443.33|8323.33|8443.26|8323.26|3
1653810710000|2022-05-29 07:51:50|8443.29|8323.29|8443.32|8323.32|8443.54|8323.54|8443.25|8323.25|6
1653810720000|2022-05-29 07:52:00|8443.34|8323.34|8443.34|8323.34|8443.35|8323.35|8443.23|8323.23|7
1653810730000|2022-05-29 07:52:10|8443.35|8323.35|8443.71|8323.71|8443.86|8323.86|8443.35|8323.35|7
1653810740000|2022-05-29 07:52:20|8443.66|8323.66|8443.14|8323.14|8443.66|8323.66|8443.14|8323.14|8
1653810750000|2022-05-29 07:52:30|8443.13|8323.13|8443.73|8323.73|8443.73|8323.73|8443.13|8323.13|9
1653810760000|2022-05-29 07:52:40|8443.75|8323.75|8443.95|8323.95|8443.99|8323.99|8443.72|8323.72|6
1653810770000|2022-05-29 07:52:50|8443.96|8323.96|8443.95|8323.95|8443.96|8323.96|8443.84|8323.84|6
1653810780000|2022-05-29 07:53:00|8443.94|8323.94|8444|8324|8444|8324|8443.94|8323.94|6
1653810790000|2022-05-29 07:53:10|8443.89|8323.89|8443.87|8323.87|8443.89|8323.89|8443.81|8323.81|5
1653810800000|2022-05-29 07:53:20|8443.92|8323.92|8444.61|8324.61|8444.65|8324.65|8443.8|8323.8|10
1653810810000|2022-05-29 07:53:30|8444.84|8324.84|8445.08|8325.08|8445.08|8325.08|8444.84|8324.84|8
1653810820000|2022-05-29 07:53:40|8445.13|8325.13|8445.08|8325.08|8445.27|8325.27|8445.08|8325.08|7
1653810830000|2022-05-29 07:53:50|8445.12|8325.12|8445.19|8325.19|8445.23|8325.23|8445.12|8325.12|4
1653810840000|2022-05-29 07:54:00|8445.23|8325.23|8445.85|8325.85|8446.06|8326.06|8445.23|8325.23|9
1653810850000|2022-05-29 07:54:10|8445.84|8325.84|8445.87|8325.87|8445.88|8325.88|8445.84|8325.84|5
1653810860000|2022-05-29 07:54:20|8446.68|8326.68|8444.41|8324.41|8447.06|8327.06|8444.41|8324.41|10
1653810870000|2022-05-29 07:54:30|8444.34|8324.34|8444.03|8324.03|8444.34|8324.34|8443.92|8323.92|9
1653810880000|2022-05-29 07:54:40|8443.81|8323.81|8443.24|8323.24|8443.81|8323.81|8443.24|8323.24|9
1653810890000|2022-05-29 07:54:50|8442.83|8322.83|8442.69|8322.69|8442.83|8322.83|8442.67|8322.67|6
1653810900000|2022-05-29 07:55:00|8442.34|8322.34|8442.29|8322.29|8442.49|8322.49|8442.29|8322.29|9
1653810910000|2022-05-29 07:55:10|8442.21|8322.21|8442.12|8322.12|8442.24|8322.24|8441.91|8321.91|10
1653810920000|2022-05-29 07:55:20|8442.22|8322.22|8442.15|8322.15|8442.22|8322.22|8442.13|8322.13|6
1653810930000|2022-05-29 07:55:30|8441.98|8321.98|8442.17|8322.17|8442.17|8322.17|8441.95|8321.95|7
1653810940000|2022-05-29 07:55:40|8442.04|8322.04|8442|8322|8442.16|8322.16|8442|8322|8
1653810950000|2022-05-29 07:55:50|8442.03|8322.03|8439.67|8319.67|8442.03|8322.03|8439.67|8319.67|9
1653810960000|2022-05-29 07:56:00|8439.18|8319.18|8438.72|8318.72|8439.2|8319.2|8438.72|8318.72|10
1653810970000|2022-05-29 07:56:10|8438.75|8318.75|8439.15|8319.15|8439.22|8319.22|8438.74|8318.74|9
1653810980000|2022-05-29 07:56:20|8439.1|8319.1|8439.03|8319.03|8439.1|8319.1|8439|8319|8
1653810990000|2022-05-29 07:56:30|8439.02|8319.02|8439.2|8319.2|8439.2|8319.2|8438.97|8318.97|5
1653811000000|2022-05-29 07:56:40|8439.24|8319.24|8439.5|8319.5|8439.5|8319.5|8439.01|8319.01|8
1653811010000|2022-05-29 07:56:50|8439.52|8319.52|8440.15|8320.15|8440.15|8320.15|8439.52|8319.52|9
1653811020000|2022-05-29 07:57:00|8440.16|8320.16|8440.04|8320.04|8440.16|8320.16|8439.96|8319.96|10
1653811030000|2022-05-29 07:57:10|8439.98|8319.98|8440.26|8320.26|8440.26|8320.26|8439.98|8319.98|8
1653811040000|2022-05-29 07:57:20|8440.18|8320.18|8439.81|8319.81|8440.29|8320.29|8439.81|8319.81|7
1653811050000|2022-05-29 07:57:30|8439.83|8319.83|8439.69|8319.69|8440.03|8320.03|8439.69|8319.69|7
1653811060000|2022-05-29 07:57:40|8439.73|8319.73|8439.76|8319.76|8439.76|8319.76|8439.73|8319.73|2
1653811070000|2022-05-29 07:57:50|8439.89|8319.89|8439.85|8319.85|8440.03|8320.03|8439.85|8319.85|7
1653811080000|2022-05-29 07:58:00|8439.77|8319.77|8439.7|8319.7|8439.77|8319.77|8439.62|8319.62|9
1653811090000|2022-05-29 07:58:10|8439.76|8319.76|8439.52|8319.52|8439.76|8319.76|8439.51|8319.51|7
1653811100000|2022-05-29 07:58:20|8439.53|8319.53|8439.55|8319.55|8439.55|8319.55|8439.4|8319.4|7
1653811110000|2022-05-29 07:58:30|8439.6|8319.6|8439.58|8319.58|8439.72|8319.72|8439.55|8319.55|9
1653811120000|2022-05-29 07:58:40|8439.57|8319.57|8439.63|8319.63|8439.63|8319.63|8439.57|8319.57|5
1653811130000|2022-05-29 07:58:50|8439.69|8319.69|8439.7|8319.7|8439.71|8319.71|8439.62|8319.62|6
1653811140000|2022-05-29 07:59:00|8439.62|8319.62|8439.73|8319.73|8439.81|8319.81|8439.62|8319.62|8
1653811150000|2022-05-29 07:59:10|8439.69|8319.69|8439.37|8319.37|8439.69|8319.69|8439.37|8319.37|9
1653811160000|2022-05-29 07:59:20|8439.39|8319.39|8439.98|8319.98|8439.98|8319.98|8439.39|8319.39|8
1653811170000|2022-05-29 07:59:30|8440.06|8320.06|8440.51|8320.51|8440.52|8320.52|8440.06|8320.06|9
1653811180000|2022-05-29 07:59:40|8440.52|8320.52|8441.34|8321.34|8441.34|8321.34|8440.52|8320.52|9
1653811190000|2022-05-29 07:59:50|8441.48|8321.48|8445.06|8325.06|8445.06|8325.06|8441.48|8321.48|10
1653811200000|2022-05-29 08:00:00|8445.02|8325.02|8445.65|8325.65|8445.65|8325.65|8445.02|8325.02|10
1653811210000|2022-05-29 08:00:10|8445.56|8325.56|8445.26|8325.26|8445.91|8325.91|8445.26|8325.26|10
1653811220000|2022-05-29 08:00:20|8445.19|8325.19|8440.81|8320.81|8445.19|8325.19|8440.81|8320.81|10
1653811230000|2022-05-29 08:00:30|8440.39|8320.39|8438.21|8318.21|8440.39|8320.39|8438.21|8318.21|10
1653811240000|2022-05-29 08:00:40|8437.99|8317.99|8436.38|8316.38|8437.99|8317.99|8436.38|8316.38|10
1653811250000|2022-05-29 08:00:50|8436.44|8316.44|8436.18|8316.18|8436.44|8316.44|8435.36|8315.36|10
1653811260000|2022-05-29 08:01:00|8436.26|8316.26|8436.46|8316.46|8436.67|8316.67|8436.26|8316.26|9
1653811270000|2022-05-29 08:01:10|8436.43|8316.43|8435.91|8315.91|8436.43|8316.43|8435.72|8315.72|9
1653811280000|2022-05-29 08:01:20|8436.12|8316.12|8435.19|8315.19|8436.12|8316.12|8435.19|8315.19|9
1653811290000|2022-05-29 08:01:30|8435.1|8315.1|8435.07|8315.07|8435.17|8315.17|8435.07|8315.07|9
1653811300000|2022-05-29 08:01:40|8435.08|8315.08|8434.49|8314.49|8435.08|8315.08|8434.49|8314.49|9
1653811310000|2022-05-29 08:01:50|8434.51|8314.51|8434.69|8314.69|8434.69|8314.69|8434.48|8314.48|7
1653811320000|2022-05-29 08:02:00|8434.61|8314.61|8437.86|8317.86|8437.86|8317.86|8434.53|8314.53|10
1653811330000|2022-05-29 08:02:10|8437.88|8317.88|8440.04|8320.04|8440.04|8320.04|8437.88|8317.88|10
1653811340000|2022-05-29 08:02:20|8440.05|8320.05|8440.85|8320.85|8440.87|8320.87|8440.05|8320.05|9
1653811350000|2022-05-29 08:02:30|8440.86|8320.86|8441.39|8321.39|8441.45|8321.45|8440.86|8320.86|7
1653811360000|2022-05-29 08:02:40|8441.43|8321.43|8441.36|8321.36|8441.43|8321.43|8441.3|8321.3|3
1653811370000|2022-05-29 08:02:50|8441.46|8321.46|8441.61|8321.61|8441.61|8321.61|8441.46|8321.46|4
1653811380000|2022-05-29 08:03:00|8441.62|8321.62|8442.13|8322.13|8442.13|8322.13|8441.62|8321.62|7
1653811390000|2022-05-29 08:03:10|8442.14|8322.14|8442.25|8322.25|8442.46|8322.46|8442.09|8322.09|7
1653811400000|2022-05-29 08:03:20|8442.24|8322.24|8441.9|8321.9|8442.26|8322.26|8441.88|8321.88|8
1653811410000|2022-05-29 08:03:30|8441.89|8321.89|8442.01|8322.01|8442.14|8322.14|8441.84|8321.84|10
1653811420000|2022-05-29 08:03:40|8441.97|8321.97|8442.32|8322.32|8442.32|8322.32|8441.94|8321.94|10
1653811430000|2022-05-29 08:03:50|8442.25|8322.25|8442.39|8322.39|8442.39|8322.39|8442.24|8322.24|8
1653811440000|2022-05-29 08:04:00|8442.45|8322.45|8441.67|8321.67|8442.45|8322.45|8441.62|8321.62|8
1653811450000|2022-05-29 08:04:10|8441.66|8321.66|8441.2|8321.2|8441.66|8321.66|8440.91|8320.91|10
1653811460000|2022-05-29 08:04:20|8441.21|8321.21|8440.79|8320.79|8441.23|8321.23|8440.79|8320.79|7
1653811470000|2022-05-29 08:04:30|8440.71|8320.71|8440.68|8320.68|8440.78|8320.78|8440.68|8320.68|9
1653811480000|2022-05-29 08:04:40|8440.95|8320.95|8441.3|8321.3|8441.3|8321.3|8440.95|8320.95|9
1653811490000|2022-05-29 08:04:50|8441.46|8321.46|8441.48|8321.48|8441.48|8321.48|8441.4|8321.4|7
1653811500000|2022-05-29 08:05:00|8441.45|8321.45|8441.26|8321.26|8441.45|8321.45|8441.24|8321.24|9
1653811510000|2022-05-29 08:05:10|8441.28|8321.28|8440.44|8320.44|8441.28|8321.28|8440.44|8320.44|8
1653811520000|2022-05-29 08:05:20|8440.42|8320.42|8439.86|8319.86|8440.42|8320.42|8439.86|8319.86|9
1653811530000|2022-05-29 08:05:30|8439.85|8319.85|8440.44|8320.44|8440.62|8320.62|8439.85|8319.85|10
1653811540000|2022-05-29 08:05:40|8440.55|8320.55|8440.67|8320.67|8440.75|8320.75|8440.42|8320.42|10
1653811550000|2022-05-29 08:05:50|8440.36|8320.36|8439.66|8319.66|8440.37|8320.37|8439.66|8319.66|10
1653811560000|2022-05-29 08:06:00|8439.76|8319.76|8439.26|8319.26|8439.76|8319.76|8439.26|8319.26|9
1653811570000|2022-05-29 08:06:10|8439.19|8319.19|8438.94|8318.94|8439.19|8319.19|8438.91|8318.91|10
1653811580000|2022-05-29 08:06:20|8438.93|8318.93|8437.53|8317.53|8438.95|8318.95|8437.53|8317.53|9
1653811590000|2022-05-29 08:06:30|8437.74|8317.74|8437.56|8317.56|8437.74|8317.74|8437.55|8317.55|9
1653811600000|2022-05-29 08:06:40|8437.67|8317.67|8437.59|8317.59|8437.67|8317.67|8437.49|8317.49|5
1653811610000|2022-05-29 08:06:50|8437.64|8317.64|8437.39|8317.39|8437.88|8317.88|8437.39|8317.39|9
1653811620000|2022-05-29 08:07:00|8437.49|8317.49|8436.99|8316.99|8437.49|8317.49|8436.78|8316.78|10
1653811630000|2022-05-29 08:07:10|8437|8317|8436.93|8316.93|8437.03|8317.03|8436.9|8316.9|8
1653811640000|2022-05-29 08:07:20|8436.94|8316.94|8436.66|8316.66|8436.95|8316.95|8436.66|8316.66|5
1653811650000|2022-05-29 08:07:30|8436.51|8316.51|8436.06|8316.06|8436.51|8316.51|8436.06|8316.06|6
1653811660000|2022-05-29 08:07:40|8436.1|8316.1|8436.02|8316.02|8436.11|8316.11|8435.92|8315.92|8
1653811670000|2022-05-29 08:07:50|8435.99|8315.99|8439.69|8319.69|8439.69|8319.69|8435.99|8315.99|10
1653811680000|2022-05-29 08:08:00|8439.67|8319.67|8440.83|8320.83|8440.83|8320.83|8439.67|8319.67|8
1653811690000|2022-05-29 08:08:10|8440.89|8320.89|8440.89|8320.89|8441.06|8321.06|8440.88|8320.88|7
1653811700000|2022-05-29 08:08:20|8440.96|8320.96|8443.14|8323.14|8443.14|8323.14|8440.96|8320.96|10
1653811710000|2022-05-29 08:08:30|8443.35|8323.35|8444.19|8324.19|8444.19|8324.19|8443.35|8323.35|9
1653811720000|2022-05-29 08:08:40|8444.18|8324.18|8444.22|8324.22|8444.39|8324.39|8444.17|8324.17|9
1653811730000|2022-05-29 08:08:50|8444.07|8324.07|8443.56|8323.56|8444.07|8324.07|8442.82|8322.82|9
1653811740000|2022-05-29 08:09:00|8443.37|8323.37|8443.35|8323.35|8443.54|8323.54|8443.3|8323.3|7
1653811750000|2022-05-29 08:09:10|8443.34|8323.34|8443.53|8323.53|8443.53|8323.53|8443.26|8323.26|10
1653811760000|2022-05-29 08:09:20|8443.3|8323.3|8442.57|8322.57|8443.35|8323.35|8442.57|8322.57|10
1653811770000|2022-05-29 08:09:30|8442.68|8322.68|8442.98|8322.98|8442.98|8322.98|8442.5|8322.5|10
1653811780000|2022-05-29 08:09:40|8443.12|8323.12|8443.12|8323.12|8443.28|8323.28|8443.12|8323.12|9
1653811790000|2022-05-29 08:09:50|8443.21|8323.21|8443.5|8323.5|8443.55|8323.55|8443.16|8323.16|10
1653811800000|2022-05-29 08:10:00|8443.52|8323.52|8444.86|8324.86|8444.86|8324.86|8443.52|8323.52|10
1653811810000|2022-05-29 08:10:10|8444.9|8324.9|8444.83|8324.83|8444.95|8324.95|8444.83|8324.83|8
1653811820000|2022-05-29 08:10:20|8444.95|8324.95|8445.65|8325.65|8445.65|8325.65|8444.95|8324.95|7
1653811830000|2022-05-29 08:10:30|8445.93|8325.93|8447.83|8327.83|8448|8328|8445.93|8325.93|10
1653811840000|2022-05-29 08:10:40|8447.79|8327.79|8447.64|8327.64|8447.9|8327.9|8447.64|8327.64|7
1653811850000|2022-05-29 08:10:50|8447.62|8327.62|8447.93|8327.93|8447.93|8327.93|8447.62|8327.62|9
1653811860000|2022-05-29 08:11:00|8447.91|8327.91|8448.26|8328.26|8448.48|8328.48|8447.9|8327.9|9
1653811870000|2022-05-29 08:11:10|8448.12|8328.12|8448.16|8328.16|8448.17|8328.17|8448.08|8328.08|7
1653811880000|2022-05-29 08:11:20|8448.11|8328.11|8448.5|8328.5|8448.95|8328.95|8448.11|8328.11|7
1653811890000|2022-05-29 08:11:30|8448.51|8328.51|8448.97|8328.97|8448.97|8328.97|8448.51|8328.51|7
1653811900000|2022-05-29 08:11:40|8448.79|8328.79|8448.79|8328.79|8448.83|8328.83|8448.77|8328.77|8
1653811910000|2022-05-29 08:11:50|8448.81|8328.81|8447.58|8327.58|8448.98|8328.98|8447.58|8327.58|8
1653811920000|2022-05-29 08:12:00|8447.35|8327.35|8445.75|8325.75|8447.35|8327.35|8445.75|8325.75|10
1653811930000|2022-05-29 08:12:10|8446.21|8326.21|8446.05|8326.05|8446.25|8326.25|8446.02|8326.02|10
1653811940000|2022-05-29 08:12:20|8446.07|8326.07|8446.55|8326.55|8446.55|8326.55|8446.07|8326.07|8
1653811950000|2022-05-29 08:12:30|8446.47|8326.47|8446.67|8326.67|8446.71|8326.71|8446.47|8326.47|8
1653811960000|2022-05-29 08:12:40|8446.64|8326.64|8446.5|8326.5|8446.64|8326.64|8446.39|8326.39|3
1653811970000|2022-05-29 08:12:50|8446.4|8326.4|8446.09|8326.09|8446.43|8326.43|8446.09|8326.09|7
1653811980000|2022-05-29 08:13:00|8446.12|8326.12|8446.26|8326.26|8446.26|8326.26|8446.12|8326.12|8
1653811990000|2022-05-29 08:13:10|8446.16|8326.16|8446.3|8326.3|8446.3|8326.3|8446.16|8326.16|6
1653812000000|2022-05-29 08:13:20|8446.34|8326.34|8446.49|8326.49|8446.49|8326.49|8446.31|8326.31|8
1653812010000|2022-05-29 08:13:30|8446.5|8326.5|8447.4|8327.4|8447.4|8327.4|8446.5|8326.5|10
1653812020000|2022-05-29 08:13:40|8447.54|8327.54|8450.66|8330.66|8450.66|8330.66|8447.54|8327.54|10
1653812030000|2022-05-29 08:13:50|8450.81|8330.81|8452.88|8332.88|8453.05|8333.05|8450.81|8330.81|10
1653812040000|2022-05-29 08:14:00|8453.05|8333.05|8454.49|8334.49|8454.49|8334.49|8453.05|8333.05|9
1653812050000|2022-05-29 08:14:10|8454.63|8334.63|8453.71|8333.71|8454.67|8334.67|8453.71|8333.71|9
1653812060000|2022-05-29 08:14:20|8453.67|8333.67|8453.9|8333.9|8453.9|8333.9|8453.48|8333.48|5
1653812070000|2022-05-29 08:14:30|8453.89|8333.89|8454.03|8334.03|8454.08|8334.08|8453.86|8333.86|8
1653812080000|2022-05-29 08:14:40|8453.91|8333.91|8453.15|8333.15|8453.91|8333.91|8453.09|8333.09|10
1653812090000|2022-05-29 08:14:50|8453.49|8333.49|8453.44|8333.44|8453.67|8333.67|8453.44|8333.44|9
1653812100000|2022-05-29 08:15:00|8453.34|8333.34|8453.39|8333.39|8453.39|8333.39|8453.26|8333.26|7
1653812110000|2022-05-29 08:15:10|8453.41|8333.41|8453.04|8333.04|8453.41|8333.41|8453.04|8333.04|9
1653812120000|2022-05-29 08:15:20|8453.06|8333.06|8453.37|8333.37|8453.37|8333.37|8453.06|8333.06|8
1653812130000|2022-05-29 08:15:30|8453.43|8333.43|8454.08|8334.08|8454.08|8334.08|8453.08|8333.08|8
1653812140000|2022-05-29 08:15:40|8454.3|8334.3|8454.46|8334.46|8454.7|8334.7|8454.3|8334.3|8
1653812150000|2022-05-29 08:15:50|8454.5|8334.5|8455.01|8335.01|8455.01|8335.01|8454.48|8334.48|10
1653812160000|2022-05-29 08:16:00|8455.06|8335.06|8455.38|8335.38|8455.42|8335.42|8455.06|8335.06|10
1653812170000|2022-05-29 08:16:10|8455.4|8335.4|8455.72|8335.72|8455.72|8335.72|8455.31|8335.31|9
1653812180000|2022-05-29 08:16:20|8455.67|8335.67|8456.12|8336.12|8456.12|8336.12|8455.22|8335.22|9
1653812190000|2022-05-29 08:16:30|8456.17|8336.17|8457.5|8337.5|8457.5|8337.5|8456.17|8336.17|9
1653812200000|2022-05-29 08:16:40|8457.53|8337.53|8458.24|8338.24|8458.24|8338.24|8457.53|8337.53|9
1653812210000|2022-05-29 08:16:50|8458.28|8338.28|8459.53|8339.53|8459.53|8339.53|8458.28|8338.28|10
1653812220000|2022-05-29 08:17:00|8459.57|8339.57|8460.64|8340.64|8460.64|8340.64|8459.57|8339.57|10
1653812230000|2022-05-29 08:17:10|8460.52|8340.52|8464.02|8344.02|8464.02|8344.02|8460.52|8340.52|10
1653812240000|2022-05-29 08:17:20|8464.42|8344.42|8466.63|8346.63|8466.67|8346.67|8464.42|8344.42|10
1653812250000|2022-05-29 08:17:30|8467.21|8347.21|8466.81|8346.81|8467.21|8347.21|8466.23|8346.23|10
1653812260000|2022-05-29 08:17:40|8466.7|8346.7|8467.45|8347.45|8467.46|8347.46|8466.7|8346.7|9
1653812270000|2022-05-29 08:17:50|8467.46|8347.46|8468.05|8348.05|8468.05|8348.05|8467.46|8347.46|10
1653812280000|2022-05-29 08:18:00|8468.06|8348.06|8468.7|8348.7|8468.7|8348.7|8468.06|8348.06|9
1653812290000|2022-05-29 08:18:10|8468.72|8348.72|8468.93|8348.93|8468.93|8348.93|8468.56|8348.56|9
1653812300000|2022-05-29 08:18:20|8469.2|8349.2|8471.05|8351.05|8471.05|8351.05|8469.2|8349.2|9
1653812310000|2022-05-29 08:18:30|8471.06|8351.06|8471.52|8351.52|8471.52|8351.52|8470.99|8350.99|6
1653812320000|2022-05-29 08:18:40|8471.66|8351.66|8472.65|8352.65|8472.78|8352.78|8471.66|8351.66|10
1653812330000|2022-05-29 08:18:50|8472.93|8352.93|8473.96|8353.96|8474.31|8354.31|8472.93|8352.93|10
1653812340000|2022-05-29 08:19:00|8474.15|8354.15|8475.66|8355.66|8475.66|8355.66|8473.97|8353.97|10
1653812350000|2022-05-29 08:19:10|8475.56|8355.56|8476.83|8356.83|8477.26|8357.26|8475.56|8355.56|10
1653812360000|2022-05-29 08:19:20|8476.6|8356.6|8472.73|8352.73|8476.6|8356.6|8472.73|8352.73|10
1653812370000|2022-05-29 08:19:30|8472.75|8352.75|8472.45|8352.45|8472.8|8352.8|8472.38|8352.38|10
1653812380000|2022-05-29 08:19:40|8472.43|8352.43|8472.02|8352.02|8472.43|8352.43|8471.85|8351.85|9
1653812390000|2022-05-29 08:19:50|8472.04|8352.04|8472.12|8352.12|8472.12|8352.12|8471.9|8351.9|7
1653812400000|2022-05-29 08:20:00|8472.07|8352.07|8473.69|8353.69|8473.69|8353.69|8472.07|8352.07|10
1653812410000|2022-05-29 08:20:10|8473.63|8353.63|8474.24|8354.24|8474.24|8354.24|8473.63|8353.63|9
1653812420000|2022-05-29 08:20:20|8473.91|8353.91|8473.88|8353.88|8473.91|8353.91|8473.84|8353.84|6
1653812430000|2022-05-29 08:20:30|8473.99|8353.99|8473.82|8353.82|8474.06|8354.06|8473.82|8353.82|8
1653812440000|2022-05-29 08:20:40|8473.86|8353.86|8473.82|8353.82|8473.87|8353.87|8473.71|8353.71|7
1653812450000|2022-05-29 08:20:50|8473.86|8353.86|8474.44|8354.44|8474.7|8354.7|8473.86|8353.86|9
1653812460000|2022-05-29 08:21:00|8474.39|8354.39|8479.21|8359.21|8479.21|8359.21|8473.43|8353.43|10
1653812470000|2022-05-29 08:21:10|8479.53|8359.53|8482.88|8362.88|8482.97|8362.97|8479.53|8359.53|9
1653812480000|2022-05-29 08:21:20|8483.29|8363.29|8486.12|8366.12|8486.12|8366.12|8483.29|8363.29|10
1653812490000|2022-05-29 08:21:30|8485.56|8365.56|8487.11|8367.11|8487.11|8367.11|8484.56|8364.56|10
1653812500000|2022-05-29 08:21:40|8486.92|8366.92|8487.38|8367.38|8487.6|8367.6|8486.88|8366.88|10
1653812510000|2022-05-29 08:21:50|8488.42|8368.42|8490.08|8370.08|8490.08|8370.08|8488.42|8368.42|10
1653812520000|2022-05-29 08:22:00|8490.37|8370.37|8492.19|8372.19|8492.37|8372.37|8490.37|8370.37|10
1653812530000|2022-05-29 08:22:10|8492.34|8372.34|8493.29|8373.29|8493.5|8373.5|8492.34|8372.34|9
1653812540000|2022-05-29 08:22:20|8493.44|8373.44|8492.45|8372.45|8493.44|8373.44|8492.21|8372.21|10
1653812550000|2022-05-29 08:22:30|8492.4|8372.4|8493.67|8373.67|8493.67|8373.67|8492.36|8372.36|9
1653812560000|2022-05-29 08:22:40|8493.78|8373.78|8495.29|8375.29|8495.29|8375.29|8493.42|8373.42|10
1653812570000|2022-05-29 08:22:50|8495.2|8375.2|8495.73|8375.73|8495.73|8375.73|8495.2|8375.2|10
1653812580000|2022-05-29 08:23:00|8495.9|8375.9|8494.66|8374.66|8495.9|8375.9|8494.66|8374.66|10
1653812590000|2022-05-29 08:23:10|8493.54|8373.54|8492.84|8372.84|8493.54|8373.54|8492.84|8372.84|10
1653812600000|2022-05-29 08:23:20|8492.69|8372.69|8492.07|8372.07|8492.69|8372.69|8492.02|8372.02|10
1653812610000|2022-05-29 08:23:30|8492.21|8372.21|8492.97|8372.97|8492.97|8372.97|8492.14|8372.14|10
1653812620000|2022-05-29 08:23:40|8493.29|8373.29|8495.58|8375.58|8495.58|8375.58|8493.29|8373.29|10
1653812630000|2022-05-29 08:23:50|8496.3|8376.3|8496.64|8376.64|8496.65|8376.65|8496.05|8376.05|10
1653812640000|2022-05-29 08:24:00|8496.92|8376.92|8500|8380|8500|8380|8496.92|8376.92|10
1653812650000|2022-05-29 08:24:10|8500.08|8380.08|8499.66|8379.66|8500.38|8380.38|8499.44|8379.44|10
1653812660000|2022-05-29 08:24:20|8500.78|8380.78|8501.36|8381.36|8501.36|8381.36|8500.56|8380.56|10
1653812670000|2022-05-29 08:24:30|8501.71|8381.71|8502.1|8382.1|8502.57|8382.57|8501.71|8381.71|10
1653812680000|2022-05-29 08:24:40|8502.04|8382.04|8501.08|8381.08|8502.38|8382.38|8501.06|8381.06|9
1653812690000|2022-05-29 08:24:50|8501.17|8381.17|8500.31|8380.31|8501.48|8381.48|8500.31|8380.31|9
1653812700000|2022-05-29 08:25:00|8499.9|8379.9|8499.83|8379.83|8499.94|8379.94|8499.13|8379.13|9
1653812710000|2022-05-29 08:25:10|8499.79|8379.79|8500.02|8380.02|8500.1|8380.1|8499.79|8379.79|9
1653812720000|2022-05-29 08:25:20|8499.98|8379.98|8499.33|8379.33|8500.09|8380.09|8499.33|8379.33|9
1653812730000|2022-05-29 08:25:30|8499.27|8379.27|8498.81|8378.81|8499.34|8379.34|8498.81|8378.81|10
1653812740000|2022-05-29 08:25:40|8499.05|8379.05|8497.78|8377.78|8499.05|8379.05|8497.72|8377.72|10
1653812750000|2022-05-29 08:25:50|8497.85|8377.85|8497.38|8377.38|8497.89|8377.89|8497.38|8377.38|9
1653812760000|2022-05-29 08:26:00|8497.44|8377.44|8497.32|8377.32|8497.51|8377.51|8497.3|8377.3|8
1653812770000|2022-05-29 08:26:10|8497.12|8377.12|8497.75|8377.75|8497.75|8377.75|8497.04|8377.04|9
1653812780000|2022-05-29 08:26:20|8498.04|8378.04|8499.2|8379.2|8499.2|8379.2|8498.04|8378.04|10
1653812790000|2022-05-29 08:26:30|8499.09|8379.09|8500|8380|8500|8380|8499.09|8379.09|10
1653812800000|2022-05-29 08:26:40|8500.1|8380.1|8500.14|8380.14|8500.34|8380.34|8499.96|8379.96|10
1653812810000|2022-05-29 08:26:50|8500.43|8380.43|8501.94|8381.94|8501.98|8381.98|8500.43|8380.43|9
1653812820000|2022-05-29 08:27:00|8502.59|8382.59|8504.68|8384.68|8504.86|8384.86|8502.59|8382.59|10
1653812830000|2022-05-29 08:27:10|8504.62|8384.62|8502.76|8382.76|8504.62|8384.62|8502.76|8382.76|10
1653812840000|2022-05-29 08:27:20|8502.73|8382.73|8500.77|8380.77|8502.73|8382.73|8500.49|8380.49|10
1653812850000|2022-05-29 08:27:30|8500.84|8380.84|8502.52|8382.52|8502.52|8382.52|8500.84|8380.84|9
1653812860000|2022-05-29 08:27:40|8503.23|8383.23|8507.12|8387.12|8507.12|8387.12|8503.23|8383.23|10
1653812870000|2022-05-29 08:27:50|8507.4|8387.4|8509.47|8389.47|8509.63|8389.63|8507.4|8387.4|9
1653812880000|2022-05-29 08:28:00|8509.35|8389.35|8509.7|8389.7|8510.27|8390.27|8509.09|8389.09|10
1653812890000|2022-05-29 08:28:10|8509.92|8389.92|8510.14|8390.14|8510.97|8390.97|8509.92|8389.92|10
1653812900000|2022-05-29 08:28:20|8510.2|8390.2|8509.98|8389.98|8510.36|8390.36|8509.79|8389.79|10
1653812910000|2022-05-29 08:28:30|8509.79|8389.79|8509.17|8389.17|8509.98|8389.98|8508.66|8388.66|10
1653812920000|2022-05-29 08:28:40|8509.06|8389.06|8509.98|8389.98|8509.99|8389.99|8509.06|8389.06|10
1653812930000|2022-05-29 08:28:50|8510.02|8390.02|8510.58|8390.58|8510.63|8390.63|8510|8390|8
1653812940000|2022-05-29 08:29:00|8510.73|8390.73|8512.82|8392.82|8512.82|8392.82|8510.73|8390.73|10
1653812950000|2022-05-29 08:29:10|8513.25|8393.25|8514.48|8394.48|8514.48|8394.48|8513.25|8393.25|10
1653812960000|2022-05-29 08:29:20|8514.62|8394.62|8514.58|8394.58|8514.75|8394.75|8514.58|8394.58|10
1653812970000|2022-05-29 08:29:30|8514.51|8394.51|8513.35|8393.35|8514.51|8394.51|8513.33|8393.33|10
1653812980000|2022-05-29 08:29:40|8513.29|8393.29|8512.39|8392.39|8513.29|8393.29|8512.39|8392.39|9
1653812990000|2022-05-29 08:29:50|8512.49|8392.49|8510.5|8390.5|8512.49|8392.49|8510.43|8390.43|10
1653813000000|2022-05-29 08:30:00|8510.11|8390.11|8510.46|8390.46|8510.48|8390.48|8509.58|8389.58|10
1653813010000|2022-05-29 08:30:10|8510.85|8390.85|8512.75|8392.75|8512.78|8392.78|8510.85|8390.85|9
1653813020000|2022-05-29 08:30:20|8512.81|8392.81|8513.54|8393.54|8513.54|8393.54|8512.81|8392.81|9
1653813030000|2022-05-29 08:30:30|8513.81|8393.81|8513.94|8393.94|8514.27|8394.27|8513.74|8393.74|10
1653813040000|2022-05-29 08:30:40|8513.89|8393.89|8516.27|8396.27|8516.86|8396.86|8513.89|8393.89|9
1653813050000|2022-05-29 08:30:50|8516.6|8396.6|8519.61|8399.61|8519.61|8399.61|8516.6|8396.6|10
1653813060000|2022-05-29 08:31:00|8519.53|8399.53|8519.69|8399.69|8521.42|8401.42|8519.53|8399.53|10
1653813070000|2022-05-29 08:31:10|8519.38|8399.38|8519.21|8399.21|8519.38|8399.38|8518.76|8398.76|10
1653813080000|2022-05-29 08:31:20|8519.38|8399.38|8520.04|8400.04|8520.07|8400.07|8519.38|8399.38|10
1653813090000|2022-05-29 08:31:30|8519.98|8399.98|8519.98|8399.98|8519.99|8399.99|8519.88|8399.88|10
1653813100000|2022-05-29 08:31:40|8519.79|8399.79|8519.23|8399.23|8520.09|8400.09|8519.23|8399.23|9
1653813110000|2022-05-29 08:31:50|8519.12|8399.12|8517.64|8397.64|8519.12|8399.12|8517.55|8397.55|10
1653813120000|2022-05-29 08:32:00|8517.57|8397.57|8517.65|8397.65|8517.72|8397.72|8517.38|8397.38|9
1653813130000|2022-05-29 08:32:10|8517.64|8397.64|8517.54|8397.54|8517.64|8397.64|8517.54|8397.54|3
1653813140000|2022-05-29 08:32:20|8516.85|8396.85|8516.77|8396.77|8516.94|8396.94|8516.77|8396.77|5
1653813150000|2022-05-29 08:32:30|8516.76|8396.76|8516.83|8396.83|8516.83|8396.83|8516.76|8396.76|5
1653813160000|2022-05-29 08:32:40|8516.93|8396.93|8515.3|8395.3|8516.97|8396.97|8515.24|8395.24|10
1653813170000|2022-05-29 08:32:50|8515.27|8395.27|8516.56|8396.56|8516.56|8396.56|8515.27|8395.27|9
1653813180000|2022-05-29 08:33:00|8516.34|8396.34|8518.6|8398.6|8518.6|8398.6|8516.19|8396.19|8
1653813190000|2022-05-29 08:33:10|8518.44|8398.44|8518.57|8398.57|8518.64|8398.64|8518.36|8398.36|10
1653813200000|2022-05-29 08:33:20|8518.55|8398.55|8516.16|8396.16|8518.55|8398.55|8516.16|8396.16|10
1653813210000|2022-05-29 08:33:30|8516.23|8396.23|8512.77|8392.77|8516.23|8396.23|8512.77|8392.77|10
1653813220000|2022-05-29 08:33:40|8512.11|8392.11|8511.43|8391.43|8512.11|8392.11|8511.43|8391.43|10
1653813230000|2022-05-29 08:33:50|8511.47|8391.47|8510.65|8390.65|8511.57|8391.57|8510.65|8390.65|10
1653813240000|2022-05-29 08:34:00|8509.62|8389.62|8507.74|8387.74|8509.62|8389.62|8507.74|8387.74|10
1653813250000|2022-05-29 08:34:10|8507.59|8387.59|8506.64|8386.64|8507.59|8387.59|8506.64|8386.64|9
1653813260000|2022-05-29 08:34:20|8506.4|8386.4|8506.55|8386.55|8506.57|8386.57|8506.11|8386.11|9
1653813270000|2022-05-29 08:34:30|8506.36|8386.36|8506.31|8386.31|8506.49|8386.49|8506.24|8386.24|8
1653813280000|2022-05-29 08:34:40|8506.23|8386.23|8500.82|8380.82|8506.23|8386.23|8500.78|8380.78|10
1653813290000|2022-05-29 08:34:50|8500.44|8380.44|8498.88|8378.88|8500.44|8380.44|8498.83|8378.83|10
1653813300000|2022-05-29 08:35:00|8498.82|8378.82|8497.71|8377.71|8498.83|8378.83|8497.65|8377.65|10
1653813310000|2022-05-29 08:35:10|8497.94|8377.94|8497.83|8377.83|8498.49|8378.49|8497.83|8377.83|9
1653813320000|2022-05-29 08:35:20|8497.87|8377.87|8495.99|8375.99|8497.87|8377.87|8495.99|8375.99|10
1653813330000|2022-05-29 08:35:30|8496.06|8376.06|8495.92|8375.92|8496.16|8376.16|8495.91|8375.91|10
1653813340000|2022-05-29 08:35:40|8495.88|8375.88|8495.62|8375.62|8496.37|8376.37|8495.52|8375.52|10
1653813350000|2022-05-29 08:35:50|8495.6|8375.6|8493.58|8373.58|8495.6|8375.6|8493.58|8373.58|10
1653813360000|2022-05-29 08:36:00|8493.92|8373.92|8494.25|8374.25|8494.29|8374.29|8493.85|8373.85|10
1653813370000|2022-05-29 08:36:10|8494.14|8374.14|8495.03|8375.03|8495.03|8375.03|8494.14|8374.14|8
1653813380000|2022-05-29 08:36:20|8495.29|8375.29|8494.18|8374.18|8495.29|8375.29|8494.1|8374.1|9
1653813390000|2022-05-29 08:36:30|8494.19|8374.19|8494.57|8374.57|8494.76|8374.76|8494.19|8374.19|9
1653813400000|2022-05-29 08:36:40|8494.63|8374.63|8494.08|8374.08|8494.67|8374.67|8494.08|8374.08|10
1653813410000|2022-05-29 08:36:50|8494.1|8374.1|8494.31|8374.31|8494.35|8374.35|8494.08|8374.08|9
1653813420000|2022-05-29 08:37:00|8493.94|8373.94|8493.54|8373.54|8493.94|8373.94|8493.54|8373.54|7
1653813430000|2022-05-29 08:37:10|8493.32|8373.32|8492.46|8372.46|8493.32|8373.32|8492.46|8372.46|8
1653813440000|2022-05-29 08:37:20|8492.37|8372.37|8490.15|8370.15|8492.37|8372.37|8490.15|8370.15|10
1653813450000|2022-05-29 08:37:30|8490.03|8370.03|8488.44|8368.44|8490.12|8370.12|8488.44|8368.44|9
1653813460000|2022-05-29 08:37:40|8488.48|8368.48|8487.04|8367.04|8488.48|8368.48|8487.04|8367.04|10
1653813470000|2022-05-29 08:37:50|8486.98|8366.98|8487.16|8367.16|8487.38|8367.38|8486.8|8366.8|8
1653813480000|2022-05-29 08:38:00|8487.58|8367.58|8486.87|8366.87|8487.58|8367.58|8486.31|8366.31|10
1653813490000|2022-05-29 08:38:10|8486.63|8366.63|8486.49|8366.49|8486.63|8366.63|8486.23|8366.23|9
1653813500000|2022-05-29 08:38:20|8486.57|8366.57|8486.01|8366.01|8486.67|8366.67|8485.93|8365.93|9
1653813510000|2022-05-29 08:38:30|8486.05|8366.05|8487.39|8367.39|8487.5|8367.5|8486.05|8366.05|10
1653813520000|2022-05-29 08:38:40|8486.6|8366.6|8486.4|8366.4|8486.6|8366.6|8486.27|8366.27|10
1653813530000|2022-05-29 08:38:50|8485.81|8365.81|8485.88|8365.88|8486.23|8366.23|8485.44|8365.44|9
1653813540000|2022-05-29 08:39:00|8485.77|8365.77|8484.34|8364.34|8485.77|8365.77|8484.34|8364.34|10
1653813550000|2022-05-29 08:39:10|8484.04|8364.04|8483.81|8363.81|8484.04|8364.04|8483.73|8363.73|9
1653813560000|2022-05-29 08:39:20|8483.83|8363.83|8484.27|8364.27|8484.27|8364.27|8483.76|8363.76|9
1653813570000|2022-05-29 08:39:30|8484.24|8364.24|8484.59|8364.59|8484.59|8364.59|8484.24|8364.24|9
1653813580000|2022-05-29 08:39:40|8484.62|8364.62|8484.45|8364.45|8484.93|8364.93|8484.45|8364.45|10
1653813590000|2022-05-29 08:39:50|8484.36|8364.36|8484.8|8364.8|8484.88|8364.88|8484.36|8364.36|9
1653813600000|2022-05-29 08:40:00|8484.82|8364.82|8485.14|8365.14|8485.14|8365.14|8484.79|8364.79|8
1653813610000|2022-05-29 08:40:10|8485.19|8365.19|8485.56|8365.56|8485.69|8365.69|8485.15|8365.15|10
1653813620000|2022-05-29 08:40:20|8485.5|8365.5|8484.79|8364.79|8485.57|8365.57|8484.7|8364.7|8
1653813630000|2022-05-29 08:40:30|8484.58|8364.58|8482.94|8362.94|8484.58|8364.58|8482.94|8362.94|10
1653813640000|2022-05-29 08:40:40|8482.92|8362.92|8483.06|8363.06|8483.07|8363.07|8482.88|8362.88|8
1653813650000|2022-05-29 08:40:50|8483.19|8363.19|8483.07|8363.07|8483.2|8363.2|8483.07|8363.07|4
1653813660000|2022-05-29 08:41:00|8483.05|8363.05|8482.24|8362.24|8483.24|8363.24|8482.24|8362.24|10
1653813670000|2022-05-29 08:41:10|8482.32|8362.32|8485.19|8365.19|8485.19|8365.19|8482.28|8362.28|10
1653813680000|2022-05-29 08:41:20|8485.26|8365.26|8486.13|8366.13|8486.13|8366.13|8485.14|8365.14|10
1653813690000|2022-05-29 08:41:30|8486.47|8366.47|8486.94|8366.94|8487.04|8367.04|8486.47|8366.47|10
1653813700000|2022-05-29 08:41:40|8486.95|8366.95|8487.93|8367.93|8487.93|8367.93|8486.95|8366.95|10
1653813710000|2022-05-29 08:41:50|8487.96|8367.96|8488.86|8368.86|8488.86|8368.86|8487.96|8367.96|10
1653813720000|2022-05-29 08:42:00|8488.85|8368.85|8488.78|8368.78|8488.88|8368.88|8488.74|8368.74|9
1653813730000|2022-05-29 08:42:10|8488.82|8368.82|8488.85|8368.85|8489.13|8369.13|8488.82|8368.82|9
1653813740000|2022-05-29 08:42:20|8488.86|8368.86|8488.95|8368.95|8488.95|8368.95|8488.74|8368.74|9
1653813750000|2022-05-29 08:42:30|8488.21|8368.21|8487.58|8367.58|8488.21|8368.21|8487.51|8367.51|8
1653813760000|2022-05-29 08:42:40|8487.66|8367.66|8487.56|8367.56|8487.67|8367.67|8487.48|8367.48|8
1653813770000|2022-05-29 08:42:50|8487.54|8367.54|8490.21|8370.21|8490.21|8370.21|8487.54|8367.54|10
1653813780000|2022-05-29 08:43:00|8490.24|8370.24|8490.98|8370.98|8490.98|8370.98|8490.16|8370.16|10
1653813790000|2022-05-29 08:43:10|8491.11|8371.11|8488.41|8368.41|8491.11|8371.11|8488.41|8368.41|10
1653813800000|2022-05-29 08:43:20|8488.38|8368.38|8488.51|8368.51|8488.51|8368.51|8488.26|8368.26|10
1653813810000|2022-05-29 08:43:30|8488.47|8368.47|8488.06|8368.06|8488.47|8368.47|8488|8368|8
1653813820000|2022-05-29 08:43:40|8488.12|8368.12|8488.42|8368.42|8488.42|8368.42|8487.97|8367.97|9
1653813830000|2022-05-29 08:43:50|8488.43|8368.43|8487.8|8367.8|8488.43|8368.43|8487.62|8367.62|8
1653813840000|2022-05-29 08:44:00|8487.73|8367.73|8487.41|8367.41|8487.74|8367.74|8487.41|8367.41|6
1653813850000|2022-05-29 08:44:10|8487.4|8367.4|8487.05|8367.05|8487.43|8367.43|8487.05|8367.05|8
1653813860000|2022-05-29 08:44:20|8486.93|8366.93|8485.25|8365.25|8486.93|8366.93|8485.25|8365.25|10
1653813870000|2022-05-29 08:44:30|8485.34|8365.34|8484.56|8364.56|8485.34|8365.34|8484.56|8364.56|9
1653813880000|2022-05-29 08:44:40|8484.17|8364.17|8485.07|8365.07|8485.09|8365.09|8484.03|8364.03|9
1653813890000|2022-05-29 08:44:50|8485.51|8365.51|8486.88|8366.88|8486.88|8366.88|8485.51|8365.51|8
1653813900000|2022-05-29 08:45:00|8487.13|8367.13|8489.26|8369.26|8489.26|8369.26|8487.13|8367.13|9
1653813910000|2022-05-29 08:45:10|8489.21|8369.21|8488.77|8368.77|8489.46|8369.46|8488.77|8368.77|10
1653813920000|2022-05-29 08:45:20|8488.71|8368.71|8487.98|8367.98|8488.71|8368.71|8487.92|8367.92|9
1653813930000|2022-05-29 08:45:30|8487.86|8367.86|8487.09|8367.09|8487.87|8367.87|8487.09|8367.09|9
1653813940000|2022-05-29 08:45:40|8487.13|8367.13|8486.33|8366.33|8487.13|8367.13|8486.33|8366.33|9
1653813950000|2022-05-29 08:45:50|8486.42|8366.42|8485.58|8365.58|8486.42|8366.42|8485.58|8365.58|9
1653813960000|2022-05-29 08:46:00|8485.53|8365.53|8485.09|8365.09|8485.57|8365.57|8485.09|8365.09|8
1653813970000|2022-05-29 08:46:10|8485.19|8365.19|8485.12|8365.12|8485.19|8365.19|8485.03|8365.03|6
1653813980000|2022-05-29 08:46:20|8485.04|8365.04|8485.34|8365.34|8485.37|8365.37|8484.8|8364.8|9
1653813990000|2022-05-29 08:46:30|8485.3|8365.3|8485.17|8365.17|8485.3|8365.3|8484.95|8364.95|7
1653814000000|2022-05-29 08:46:40|8485.09|8365.09|8485.17|8365.17|8485.29|8365.29|8485.09|8365.09|9
1653814010000|2022-05-29 08:46:50|8485.13|8365.13|8485.38|8365.38|8485.38|8365.38|8484.75|8364.75|10
1653814020000|2022-05-29 08:47:00|8485.53|8365.53|8484.97|8364.97|8485.56|8365.56|8484.97|8364.97|10
1653814030000|2022-05-29 08:47:10|8484.93|8364.93|8485.27|8365.27|8485.27|8365.27|8484.93|8364.93|7
1653814040000|2022-05-29 08:47:20|8485.6|8365.6|8485.17|8365.17|8485.6|8365.6|8485.12|8365.12|5
1653814050000|2022-05-29 08:47:30|8485.16|8365.16|8485.17|8365.17|8485.18|8365.18|8485.08|8365.08|8
1653814060000|2022-05-29 08:47:40|8485.35|8365.35|8483.73|8363.73|8485.35|8365.35|8483.73|8363.73|7
1653814070000|2022-05-29 08:47:50|8483.7|8363.7|8482.96|8362.96|8483.7|8363.7|8482.96|8362.96|6
1653814080000|2022-05-29 08:48:00|8483.28|8363.28|8483.83|8363.83|8483.83|8363.83|8482.77|8362.77|9
1653814090000|2022-05-29 08:48:10|8484.02|8364.02|8484.45|8364.45|8484.45|8364.45|8484.01|8364.01|10
1653814100000|2022-05-29 08:48:20|8484.54|8364.54|8484.86|8364.86|8485.16|8365.16|8484.54|8364.54|10
1653814110000|2022-05-29 08:48:30|8484.89|8364.89|8485.13|8365.13|8485.13|8365.13|8484.89|8364.89|6
1653814120000|2022-05-29 08:48:40|8485.17|8365.17|8485.12|8365.12|8485.17|8365.17|8485.1|8365.1|5
1653814130000|2022-05-29 08:48:50|8485.16|8365.16|8485|8365|8485.16|8365.16|8485|8365|8
1653814140000|2022-05-29 08:49:00|8484.83|8364.83|8484.28|8364.28|8484.83|8364.83|8484.23|8364.23|10
1653814150000|2022-05-29 08:49:10|8484.31|8364.31|8484.17|8364.17|8484.41|8364.41|8484.17|8364.17|8
1653814160000|2022-05-29 08:49:20|8484.09|8364.09|8484.05|8364.05|8484.21|8364.21|8484.04|8364.04|8
1653814170000|2022-05-29 08:49:30|8483.9|8363.9|8483.75|8363.75|8483.9|8363.9|8483.75|8363.75|5
1653814180000|2022-05-29 08:49:40|8483.71|8363.71|8483.19|8363.19|8483.71|8363.71|8483.11|8363.11|8
1653814190000|2022-05-29 08:49:50|8483.17|8363.17|8482.79|8362.79|8483.17|8363.17|8482.72|8362.72|9
1653814200000|2022-05-29 08:50:00|8482.85|8362.85|8482.74|8362.74|8482.85|8362.85|8482.72|8362.72|6
1653814210000|2022-05-29 08:50:10|8482.63|8362.63|8482.69|8362.69|8482.69|8362.69|8482.56|8362.56|8
1653814220000|2022-05-29 08:50:20|8482.77|8362.77|8482.5|8362.5|8482.77|8362.77|8482.35|8362.35|9
1653814230000|2022-05-29 08:50:30|8482.55|8362.55|8482.76|8362.76|8482.76|8362.76|8482.55|8362.55|8
1653814240000|2022-05-29 08:50:40|8482.75|8362.75|8482.85|8362.85|8482.86|8362.86|8482.73|8362.73|9
1653814250000|2022-05-29 08:50:50|8482.78|8362.78|8484.42|8364.42|8484.42|8364.42|8482.78|8362.78|10
1653814260000|2022-05-29 08:51:00|8484.3|8364.3|8482.5|8362.5|8484.34|8364.34|8482.5|8362.5|10
1653814270000|2022-05-29 08:51:10|8482.18|8362.18|8482.1|8362.1|8482.44|8362.44|8482.1|8362.1|10
1653814280000|2022-05-29 08:51:20|8480.71|8360.71|8479.28|8359.28|8480.71|8360.71|8479.28|8359.28|10
1653814290000|2022-05-29 08:51:30|8479.33|8359.33|8479.99|8359.99|8480.47|8360.47|8479.33|8359.33|10
1653814300000|2022-05-29 08:51:40|8480.02|8360.02|8478.54|8358.54|8480.02|8360.02|8478.54|8358.54|9
1653814310000|2022-05-29 08:51:50|8478.37|8358.37|8477.41|8357.41|8478.37|8358.37|8477.41|8357.41|10
1653814320000|2022-05-29 08:52:00|8477.38|8357.38|8477.66|8357.66|8477.66|8357.66|8477.16|8357.16|8
1653814330000|2022-05-29 08:52:10|8477.56|8357.56|8477.49|8357.49|8477.56|8357.56|8477.4|8357.4|7
1653814340000|2022-05-29 08:52:20|8477.62|8357.62|8477.23|8357.23|8477.7|8357.7|8477.23|8357.23|10
1653814350000|2022-05-29 08:52:30|8476.49|8356.49|8476.9|8356.9|8476.9|8356.9|8476.19|8356.19|10
1653814360000|2022-05-29 08:52:40|8476.82|8356.82|8475.84|8355.84|8477.12|8357.12|8475.84|8355.84|8
1653814370000|2022-05-29 08:52:50|8475.8|8355.8|8474.09|8354.09|8475.85|8355.85|8474.09|8354.09|7
1653814380000|2022-05-29 08:53:00|8471.88|8351.88|8469.23|8349.23|8471.88|8351.88|8469.21|8349.21|10
1653814390000|2022-05-29 08:53:10|8469.33|8349.33|8469.5|8349.5|8469.58|8349.58|8469.15|8349.15|10
1653814400000|2022-05-29 08:53:20|8469.14|8349.14|8469.54|8349.54|8469.7|8349.7|8469.14|8349.14|9
1653814410000|2022-05-29 08:53:30|8469.52|8349.52|8469.82|8349.82|8469.82|8349.82|8469.4|8349.4|10
1653814420000|2022-05-29 08:53:40|8469.77|8349.77|8468.12|8348.12|8469.78|8349.78|8468.12|8348.12|10
1653814430000|2022-05-29 08:53:50|8468.07|8348.07|8467.68|8347.68|8468.07|8348.07|8467.63|8347.63|8
1653814440000|2022-05-29 08:54:00|8467.64|8347.64|8467.91|8347.91|8467.92|8347.92|8467.64|8347.64|7
1653814450000|2022-05-29 08:54:10|8467.93|8347.93|8468.38|8348.38|8468.38|8348.38|8467.93|8347.93|6
1653814460000|2022-05-29 08:54:20|8468.39|8348.39|8468.12|8348.12|8468.39|8348.39|8468.12|8348.12|8
1653814470000|2022-05-29 08:54:30|8468.13|8348.13|8467.86|8347.86|8468.26|8348.26|8467.82|8347.82|8
1653814480000|2022-05-29 08:54:40|8467.84|8347.84|8468.4|8348.4|8468.4|8348.4|8467.66|8347.66|8
1653814490000|2022-05-29 08:54:50|8468.5|8348.5|8469.86|8349.86|8469.86|8349.86|8468.5|8348.5|9
1653814500000|2022-05-29 08:55:00|8469.83|8349.83|8469.97|8349.97|8469.97|8349.97|8469.73|8349.73|5
1653814510000|2022-05-29 08:55:10|8470.11|8350.11|8472.74|8352.74|8472.74|8352.74|8470.11|8350.11|10
1653814520000|2022-05-29 08:55:20|8472.83|8352.83|8473.72|8353.72|8473.72|8353.72|8472.83|8352.83|9
1653814530000|2022-05-29 08:55:30|8473.75|8353.75|8474.79|8354.79|8474.79|8354.79|8473.75|8353.75|10
1653814540000|2022-05-29 08:55:40|8475.04|8355.04|8475.31|8355.31|8475.31|8355.31|8475.04|8355.04|9
1653814550000|2022-05-29 08:55:50|8475.33|8355.33|8475.73|8355.73|8475.85|8355.85|8475.33|8355.33|6
1653814560000|2022-05-29 08:56:00|8475.86|8355.86|8476.22|8356.22|8476.22|8356.22|8475.77|8355.77|9
1653814570000|2022-05-29 08:56:10|8476.24|8356.24|8476.2|8356.2|8476.24|8356.24|8476.03|8356.03|8
1653814580000|2022-05-29 08:56:20|8476.21|8356.21|8476.18|8356.18|8476.37|8356.37|8476.02|8356.02|7
1653814590000|2022-05-29 08:56:30|8476.17|8356.17|8476.33|8356.33|8476.89|8356.89|8476.12|8356.12|5
1653814600000|2022-05-29 08:56:40|8476.07|8356.07|8475.69|8355.69|8476.07|8356.07|8475.67|8355.67|9
1653814610000|2022-05-29 08:56:50|8475.7|8355.7|8475.25|8355.25|8475.7|8355.7|8475.25|8355.25|8
1653814620000|2022-05-29 08:57:00|8475.16|8355.16|8474.8|8354.8|8475.16|8355.16|8474.8|8354.8|9
1653814630000|2022-05-29 08:57:10|8474.78|8354.78|8474.65|8354.65|8474.87|8354.87|8474.62|8354.62|8
1653814640000|2022-05-29 08:57:20|8474.63|8354.63|8475.11|8355.11|8475.11|8355.11|8474.63|8354.63|9
1653814650000|2022-05-29 08:57:30|8475.08|8355.08|8475.08|8355.08|8475.11|8355.11|8474.94|8354.94|6
1653814660000|2022-05-29 08:57:40|8475.13|8355.13|8475.33|8355.33|8475.38|8355.38|8475.02|8355.02|9
1653814670000|2022-05-29 08:57:50|8475.37|8355.37|8476.11|8356.11|8476.11|8356.11|8475.37|8355.37|9
1653814680000|2022-05-29 08:58:00|8476.21|8356.21|8477.07|8357.07|8477.07|8357.07|8476.21|8356.21|9
1653814690000|2022-05-29 08:58:10|8477.44|8357.44|8478.12|8358.12|8478.25|8358.25|8477.44|8357.44|8
1653814700000|2022-05-29 08:58:20|8478.1|8358.1|8478.09|8358.09|8478.1|8358.1|8478.09|8358.09|2
1653814710000|2022-05-29 08:58:30|8478.1|8358.1|8478.22|8358.22|8478.32|8358.32|8478.1|8358.1|7
1653814720000|2022-05-29 08:58:40|8478.33|8358.33|8478.79|8358.79|8478.79|8358.79|8478.33|8358.33|4
1653814730000|2022-05-29 08:58:50|8478.9|8358.9|8479.02|8359.02|8479.06|8359.06|8478.9|8358.9|8
1653814740000|2022-05-29 08:59:00|8478.92|8358.92|8478.8|8358.8|8479.03|8359.03|8478.8|8358.8|6
1653814750000|2022-05-29 08:59:10|8478.79|8358.79|8477.73|8357.73|8478.84|8358.84|8477.63|8357.63|9
1653814760000|2022-05-29 08:59:20|8477.39|8357.39|8476.73|8356.73|8477.39|8357.39|8476.73|8356.73|9
1653814770000|2022-05-29 08:59:30|8476.75|8356.75|8476.84|8356.84|8476.84|8356.84|8476.66|8356.66|4
1653814780000|2022-05-29 08:59:40|8476.75|8356.75|8476.74|8356.74|8476.75|8356.75|8476.61|8356.61|6
1653814790000|2022-05-29 08:59:50|8476.75|8356.75|8475.6|8355.6|8476.75|8356.75|8475.6|8355.6|8
1653814800000|2022-05-29 09:00:00|8475.36|8355.36|8475.86|8355.86|8475.86|8355.86|8474.68|8354.68|9
1653814810000|2022-05-29 09:00:10|8476.11|8356.11|8476.65|8356.65|8476.73|8356.73|8476.11|8356.11|7
1653814820000|2022-05-29 09:00:20|8476.62|8356.62|8477.05|8357.05|8477.05|8357.05|8476.62|8356.62|7
1653814830000|2022-05-29 09:00:30|8477.77|8357.77|8478.1|8358.1|8478.1|8358.1|8477.77|8357.77|10
1653814840000|2022-05-29 09:00:40|8478.13|8358.13|8478.16|8358.16|8478.17|8358.17|8478.02|8358.02|5
1653814850000|2022-05-29 09:00:50|8478.26|8358.26|8478.07|8358.07|8478.29|8358.29|8478.07|8358.07|9
1653814860000|2022-05-29 09:01:00|8478.06|8358.06|8477.34|8357.34|8478.22|8358.22|8477.34|8357.34|8
1653814870000|2022-05-29 09:01:10|8477.32|8357.32|8477.41|8357.41|8477.41|8357.41|8477.11|8357.11|10
1653814880000|2022-05-29 09:01:20|8477.3|8357.3|8478.01|8358.01|8478.07|8358.07|8477.3|8357.3|8
1653814890000|2022-05-29 09:01:30|8478.02|8358.02|8478.44|8358.44|8478.44|8358.44|8478.02|8358.02|7
1653814900000|2022-05-29 09:01:40|8478.45|8358.45|8478.44|8358.44|8478.61|8358.61|8478.44|8358.44|7
1653814910000|2022-05-29 09:01:50|8478.41|8358.41|8479.5|8359.5|8479.5|8359.5|8478.41|8358.41|10
1653814920000|2022-05-29 09:02:00|8479.4|8359.4|8479.3|8359.3|8479.65|8359.65|8478.95|8358.95|9
1653814930000|2022-05-29 09:02:10|8479.34|8359.34|8479.51|8359.51|8479.51|8359.51|8479.34|8359.34|4
1653814940000|2022-05-29 09:02:20|8479.5|8359.5|8479.71|8359.71|8479.71|8359.71|8479.5|8359.5|6
1653814950000|2022-05-29 09:02:30|8479.65|8359.65|8481.86|8361.86|8481.86|8361.86|8479.65|8359.65|9
1653814960000|2022-05-29 09:02:40|8481.93|8361.93|8483.3|8363.3|8483.3|8363.3|8481.93|8361.93|10
1653814970000|2022-05-29 09:02:50|8483.58|8363.58|8483.31|8363.31|8483.89|8363.89|8483.31|8363.31|9
1653814980000|2022-05-29 09:03:00|8483.3|8363.3|8482.73|8362.73|8483.3|8363.3|8482.71|8362.71|8
1653814990000|2022-05-29 09:03:10|8482.69|8362.69|8482.14|8362.14|8482.79|8362.79|8482.14|8362.14|7
1653815000000|2022-05-29 09:03:20|8482.08|8362.08|8482.03|8362.03|8482.26|8362.26|8481.9|8361.9|9
1653815010000|2022-05-29 09:03:30|8482.08|8362.08|8481.95|8361.95|8482.08|8362.08|8481.95|8361.95|7
1653815020000|2022-05-29 09:03:40|8482.05|8362.05|8481.79|8361.79|8482.05|8362.05|8481.79|8361.79|6
1653815030000|2022-05-29 09:03:50|8481.88|8361.88|8482.18|8362.18|8482.19|8362.19|8481.88|8361.88|8
1653815040000|2022-05-29 09:04:00|8482.21|8362.21|8482.33|8362.33|8482.66|8362.66|8481.86|8361.86|10
1653815050000|2022-05-29 09:04:10|8482.44|8362.44|8483.14|8363.14|8483.14|8363.14|8482.43|8362.43|8
1653815060000|2022-05-29 09:04:20|8483.15|8363.15|8483.5|8363.5|8483.5|8363.5|8483.15|8363.15|8
1653815070000|2022-05-29 09:04:30|8483.61|8363.61|8482.63|8362.63|8483.61|8363.61|8482.63|8362.63|10
1653815080000|2022-05-29 09:04:40|8482.45|8362.45|8481.33|8361.33|8482.45|8362.45|8481.33|8361.33|9
1653815090000|2022-05-29 09:04:50|8481.55|8361.55|8481.93|8361.93|8482.27|8362.27|8481.55|8361.55|10
1653815100000|2022-05-29 09:05:00|8481.85|8361.85|8479.05|8359.05|8481.85|8361.85|8479.05|8359.05|10
1653815110000|2022-05-29 09:05:10|8478.73|8358.73|8477.45|8357.45|8478.74|8358.74|8477.45|8357.45|9
1653815120000|2022-05-29 09:05:20|8477.27|8357.27|8474.41|8354.41|8477.27|8357.27|8474.41|8354.41|10
1653815130000|2022-05-29 09:05:30|8475.11|8355.11|8474.58|8354.58|8475.25|8355.25|8474.58|8354.58|10
1653815140000|2022-05-29 09:05:40|8474.52|8354.52|8474.51|8354.51|8475.01|8355.01|8474.51|8354.51|8
1653815150000|2022-05-29 09:05:50|8474.39|8354.39|8473.94|8353.94|8474.39|8354.39|8473.86|8353.86|9
1653815160000|2022-05-29 09:06:00|8473.96|8353.96|8473.7|8353.7|8474.02|8354.02|8473.7|8353.7|9
1653815170000|2022-05-29 09:06:10|8473.29|8353.29|8470.2|8350.2|8473.29|8353.29|8470.19|8350.19|10
1653815180000|2022-05-29 09:06:20|8470.39|8350.39|8469.71|8349.71|8470.56|8350.56|8469.64|8349.64|10
1653815190000|2022-05-29 09:06:30|8469.66|8349.66|8468.18|8348.18|8469.66|8349.66|8468.18|8348.18|10
1653815200000|2022-05-29 09:06:40|8468.06|8348.06|8465.36|8345.36|8468.06|8348.06|8465.29|8345.29|10
1653815210000|2022-05-29 09:06:50|8465.39|8345.39|8463.04|8343.04|8465.39|8345.39|8463.04|8343.04|9
1653815220000|2022-05-29 09:07:00|8462.68|8342.68|8462.72|8342.72|8462.72|8342.72|8462.17|8342.17|9
1653815230000|2022-05-29 09:07:10|8462.82|8342.82|8463.38|8343.38|8463.92|8343.92|8462.82|8342.82|10
1653815240000|2022-05-29 09:07:20|8463.19|8343.19|8461.28|8341.28|8463.19|8343.19|8461.26|8341.26|9
1653815250000|2022-05-29 09:07:30|8461.24|8341.24|8460.99|8340.99|8461.28|8341.28|8460.94|8340.94|8
1653815260000|2022-05-29 09:07:40|8461.12|8341.12|8461.19|8341.19|8461.29|8341.29|8461.12|8341.12|10
1653815270000|2022-05-29 09:07:50|8461.18|8341.18|8460.8|8340.8|8461.18|8341.18|8460.8|8340.8|8
1653815280000|2022-05-29 09:08:00|8460.79|8340.79|8460.14|8340.14|8460.79|8340.79|8460.14|8340.14|10
1653815290000|2022-05-29 09:08:10|8460.12|8340.12|8459.93|8339.93|8460.15|8340.15|8459.92|8339.92|8
1653815300000|2022-05-29 09:08:20|8459.95|8339.95|8460.33|8340.33|8460.33|8340.33|8459.82|8339.82|9
1653815310000|2022-05-29 09:08:30|8460.17|8340.17|8460.18|8340.18|8460.19|8340.19|8459.79|8339.79|7
1653815320000|2022-05-29 09:08:40|8460.09|8340.09|8458.9|8338.9|8460.09|8340.09|8458.78|8338.78|10
1653815330000|2022-05-29 09:08:50|8458.83|8338.83|8457.23|8337.23|8458.96|8338.96|8457.23|8337.23|10
1653815340000|2022-05-29 09:09:00|8456.88|8336.88|8455.91|8335.91|8456.88|8336.88|8455.91|8335.91|10
1653815350000|2022-05-29 09:09:10|8456.02|8336.02|8455.86|8335.86|8456.27|8336.27|8455.8|8335.8|8
1653815360000|2022-05-29 09:09:20|8456|8336|8457.29|8337.29|8457.29|8337.29|8456|8336|10
1653815370000|2022-05-29 09:09:30|8457.36|8337.36|8457.58|8337.58|8457.63|8337.63|8456.93|8336.93|10
1653815380000|2022-05-29 09:09:40|8457.49|8337.49|8457.07|8337.07|8457.49|8337.49|8457.07|8337.07|7
1653815390000|2022-05-29 09:09:50|8457.09|8337.09|8457.26|8337.26|8457.28|8337.28|8457.09|8337.09|8
1653815400000|2022-05-29 09:10:00|8457.18|8337.18|8457.5|8337.5|8457.5|8337.5|8457.11|8337.11|6
1653815410000|2022-05-29 09:10:10|8457.97|8337.97|8459.03|8339.03|8459.07|8339.07|8457.68|8337.68|7
1653815420000|2022-05-29 09:10:20|8459.1|8339.1|8460.44|8340.44|8460.44|8340.44|8459.1|8339.1|9
1653815430000|2022-05-29 09:10:30|8460.5|8340.5|8461.34|8341.34|8461.35|8341.35|8460.5|8340.5|9
1653815440000|2022-05-29 09:10:40|8461.62|8341.62|8461.7|8341.7|8461.75|8341.75|8461.62|8341.62|8
1653815450000|2022-05-29 09:10:50|8461.71|8341.71|8461.72|8341.72|8461.77|8341.77|8461.71|8341.71|6
1653815460000|2022-05-29 09:11:00|8461.7|8341.7|8462.88|8342.88|8462.88|8342.88|8461.7|8341.7|8
1653815470000|2022-05-29 09:11:10|8462.87|8342.87|8463.74|8343.74|8463.74|8343.74|8462.87|8342.87|7
1653815480000|2022-05-29 09:11:20|8464.04|8344.04|8464.3|8344.3|8464.44|8344.44|8464.04|8344.04|10
1653815490000|2022-05-29 09:11:30|8464.27|8344.27|8464.4|8344.4|8464.51|8344.51|8464.27|8344.27|7
1653815500000|2022-05-29 09:11:40|8464.41|8344.41|8464.18|8344.18|8464.45|8344.45|8464.18|8344.18|10
1653815510000|2022-05-29 09:11:50|8464.01|8344.01|8463.03|8343.03|8464.23|8344.23|8463.03|8343.03|10
1653815520000|2022-05-29 09:12:00|8462.72|8342.72|8461.14|8341.14|8462.72|8342.72|8461.14|8341.14|10
1653815530000|2022-05-29 09:12:10|8461.2|8341.2|8462.17|8342.17|8462.17|8342.17|8460.87|8340.87|9
1653815540000|2022-05-29 09:12:20|8462.13|8342.13|8461.8|8341.8|8462.26|8342.26|8461.8|8341.8|7
1653815550000|2022-05-29 09:12:30|8461.71|8341.71|8460.9|8340.9|8461.71|8341.71|8460.9|8340.9|8
1653815560000|2022-05-29 09:12:40|8460.79|8340.79|8460.82|8340.82|8460.82|8340.82|8460.69|8340.69|10
1653815570000|2022-05-29 09:12:50|8460.97|8340.97|8460.54|8340.54|8460.97|8340.97|8460.43|8340.43|8
1653815580000|2022-05-29 09:13:00|8460.36|8340.36|8459.17|8339.17|8460.36|8340.36|8459.17|8339.17|8
1653815590000|2022-05-29 09:13:10|8459.06|8339.06|8459.13|8339.13|8459.13|8339.13|8458.94|8338.94|6
1653815600000|2022-05-29 09:13:20|8459.34|8339.34|8461.06|8341.06|8461.1|8341.1|8459.34|8339.34|10
1653815610000|2022-05-29 09:13:30|8461.07|8341.07|8461.1|8341.1|8461.28|8341.28|8461|8341|9
1653815620000|2022-05-29 09:13:40|8460.96|8340.96|8461.43|8341.43|8461.43|8341.43|8460.96|8340.96|7
1653815630000|2022-05-29 09:13:50|8461.59|8341.59|8461.5|8341.5|8461.6|8341.6|8461.47|8341.47|5
1653815640000|2022-05-29 09:14:00|8461.4|8341.4|8461.98|8341.98|8461.98|8341.98|8461.4|8341.4|9
1653815650000|2022-05-29 09:14:10|8461.97|8341.97|8461.99|8341.99|8462.07|8342.07|8461.97|8341.97|7
1653815660000|2022-05-29 09:14:20|8461.98|8341.98|8461.83|8341.83|8461.98|8341.98|8461.73|8341.73|7
1653815670000|2022-05-29 09:14:30|8461.8|8341.8|8461.89|8341.89|8461.89|8341.89|8461.7|8341.7|8
1653815680000|2022-05-29 09:14:40|8461.85|8341.85|8461.85|8341.85|8461.9|8341.9|8461.75|8341.75|5
1653815690000|2022-05-29 09:14:50|8461.89|8341.89|8461.84|8341.84|8461.95|8341.95|8461.84|8341.84|8
1653815700000|2022-05-29 09:15:00|8461.9|8341.9|8461.13|8341.13|8461.9|8341.9|8461.12|8341.12|9
1653815710000|2022-05-29 09:15:10|8460.98|8340.98|8461.21|8341.21|8461.21|8341.21|8460.45|8340.45|10
1653815720000|2022-05-29 09:15:20|8461.5|8341.5|8461.85|8341.85|8461.95|8341.95|8461.5|8341.5|7
1653815730000|2022-05-29 09:15:30|8461.82|8341.82|8462.7|8342.7|8462.7|8342.7|8461.82|8341.82|9
1653815740000|2022-05-29 09:15:40|8462.65|8342.65|8462.73|8342.73|8462.83|8342.83|8462.65|8342.65|7
1653815750000|2022-05-29 09:15:50|8463.12|8343.12|8463.44|8343.44|8463.54|8343.54|8463.11|8343.11|7
1653815760000|2022-05-29 09:16:00|8463.81|8343.81|8465.17|8345.17|8465.17|8345.17|8463.81|8343.81|9
1653815770000|2022-05-29 09:16:10|8465.26|8345.26|8465.05|8345.05|8465.39|8345.39|8465.05|8345.05|10
1653815780000|2022-05-29 09:16:20|8465.03|8345.03|8465.02|8345.02|8465.08|8345.08|8464.8|8344.8|9
1653815790000|2022-05-29 09:16:30|8465.11|8345.11|8465.23|8345.23|8465.23|8345.23|8465.11|8345.11|7
1653815800000|2022-05-29 09:16:40|8465.25|8345.25|8464.99|8344.99|8465.36|8345.36|8464.99|8344.99|6
1653815810000|2022-05-29 09:16:50|8464.9|8344.9|8464.83|8344.83|8464.9|8344.9|8464.74|8344.74|7
1653815820000|2022-05-29 09:17:00|8464.91|8344.91|8464.96|8344.96|8465.11|8345.11|8464.91|8344.91|8
1653815830000|2022-05-29 09:17:10|8464.95|8344.95|8464.94|8344.94|8464.96|8344.96|8464.94|8344.94|3
1653815840000|2022-05-29 09:17:20|8464.83|8344.83|8464.97|8344.97|8464.97|8344.97|8464.8|8344.8|7
1653815850000|2022-05-29 09:17:30|8465.14|8345.14|8466.85|8346.85|8466.93|8346.93|8465.14|8345.14|10
1653815860000|2022-05-29 09:17:40|8466.84|8346.84|8466.76|8346.76|8466.86|8346.86|8466.5|8346.5|6
1653815870000|2022-05-29 09:17:50|8466.68|8346.68|8466.78|8346.78|8466.84|8346.84|8466.68|8346.68|6
1653815880000|2022-05-29 09:18:00|8466.69|8346.69|8466.84|8346.84|8466.84|8346.84|8466.63|8346.63|10
1653815890000|2022-05-29 09:18:10|8466.85|8346.85|8465.49|8345.49|8466.85|8346.85|8465.49|8345.49|8
1653815900000|2022-05-29 09:18:20|8465.34|8345.34|8464.39|8344.39|8465.34|8345.34|8464.39|8344.39|7
1653815910000|2022-05-29 09:18:30|8464.35|8344.35|8462.61|8342.61|8464.35|8344.35|8462.54|8342.54|7
1653815920000|2022-05-29 09:18:40|8462.31|8342.31|8459.63|8339.63|8462.31|8342.31|8459.63|8339.63|8
1653815930000|2022-05-29 09:18:50|8459.24|8339.24|8457.17|8337.17|8459.24|8339.24|8457.17|8337.17|10
1653815940000|2022-05-29 09:19:00|8457.14|8337.14|8454.75|8334.75|8457.21|8337.21|8454.75|8334.75|10
1653815950000|2022-05-29 09:19:10|8454.56|8334.56|8452.41|8332.41|8454.56|8334.56|8452.41|8332.41|10
1653815960000|2022-05-29 09:19:20|8452.46|8332.46|8452.6|8332.6|8452.6|8332.6|8452.45|8332.45|9
1653815970000|2022-05-29 09:19:30|8452.62|8332.62|8447.61|8327.61|8452.62|8332.62|8447.61|8327.61|10
1653815980000|2022-05-29 09:19:40|8447.33|8327.33|8441.42|8321.42|8447.33|8327.33|8441.42|8321.42|10
1653815990000|2022-05-29 09:19:50|8441.39|8321.39|8440.22|8320.22|8441.39|8321.39|8440.22|8320.22|9
1653816000000|2022-05-29 09:20:00|8440.33|8320.33|8440.84|8320.84|8441.16|8321.16|8440.3|8320.3|9
1653816010000|2022-05-29 09:20:10|8440.87|8320.87|8440.39|8320.39|8440.87|8320.87|8440.14|8320.14|9
1653816020000|2022-05-29 09:20:20|8440.56|8320.56|8440.29|8320.29|8441.22|8321.22|8440.29|8320.29|10
1653816030000|2022-05-29 09:20:30|8440.19|8320.19|8440.31|8320.31|8440.42|8320.42|8440.19|8320.19|10
1653816040000|2022-05-29 09:20:40|8440.02|8320.02|8439.68|8319.68|8440.09|8320.09|8439.42|8319.42|8
1653816050000|2022-05-29 09:20:50|8439.69|8319.69|8439.09|8319.09|8439.69|8319.69|8439.03|8319.03|7
1653816060000|2022-05-29 09:21:00|8439.08|8319.08|8439.44|8319.44|8439.44|8319.44|8438.96|8318.96|9
1653816070000|2022-05-29 09:21:10|8439.55|8319.55|8436.98|8316.98|8439.55|8319.55|8436.98|8316.98|10
1653816080000|2022-05-29 09:21:20|8437.17|8317.17|8435.52|8315.52|8437.17|8317.17|8435.44|8315.44|10
1653816090000|2022-05-29 09:21:30|8435.4|8315.4|8434.76|8314.76|8435.4|8315.4|8434.76|8314.76|7
1653816100000|2022-05-29 09:21:40|8434.89|8314.89|8436.89|8316.89|8436.92|8316.92|8434.89|8314.89|10
1653816110000|2022-05-29 09:21:50|8437.24|8317.24|8438.15|8318.15|8438.27|8318.27|8437.24|8317.24|10
1653816120000|2022-05-29 09:22:00|8438.21|8318.21|8439.28|8319.28|8439.28|8319.28|8438.21|8318.21|10
1653816130000|2022-05-29 09:22:10|8439.25|8319.25|8439.59|8319.59|8439.59|8319.59|8439.25|8319.25|10
1653816140000|2022-05-29 09:22:20|8439.43|8319.43|8438.37|8318.37|8439.43|8319.43|8438.28|8318.28|10
1653816150000|2022-05-29 09:22:30|8438.14|8318.14|8437.61|8317.61|8438.14|8318.14|8437.61|8317.61|9
1653816160000|2022-05-29 09:22:40|8437.51|8317.51|8437.49|8317.49|8437.57|8317.57|8437.23|8317.23|8
1653816170000|2022-05-29 09:22:50|8437.48|8317.48|8435.78|8315.78|8437.48|8317.48|8435.78|8315.78|10
1653816180000|2022-05-29 09:23:00|8435.75|8315.75|8434.76|8314.76|8435.9|8315.9|8434.72|8314.72|9
1653816190000|2022-05-29 09:23:10|8434.68|8314.68|8434.43|8314.43|8434.68|8314.68|8434.24|8314.24|9
1653816200000|2022-05-29 09:23:20|8434.24|8314.24|8434.65|8314.65|8434.65|8314.65|8434.18|8314.18|10
1653816210000|2022-05-29 09:23:30|8434.75|8314.75|8436.68|8316.68|8436.68|8316.68|8434.75|8314.75|10
1653816220000|2022-05-29 09:23:40|8436.64|8316.64|8436.26|8316.26|8436.66|8316.66|8436.26|8316.26|10
1653816230000|2022-05-29 09:23:50|8437.61|8317.61|8438.07|8318.07|8438.07|8318.07|8437.61|8317.61|9
1653816240000|2022-05-29 09:24:00|8438.08|8318.08|8437.55|8317.55|8438.08|8318.08|8437.53|8317.53|10
1653816250000|2022-05-29 09:24:10|8437.59|8317.59|8440.37|8320.37|8440.37|8320.37|8437.59|8317.59|10
1653816260000|2022-05-29 09:24:20|8440.52|8320.52|8440.29|8320.29|8440.52|8320.52|8439.89|8319.89|10
1653816270000|2022-05-29 09:24:30|8440.42|8320.42|8441.02|8321.02|8441.33|8321.33|8440.42|8320.42|10
1653816280000|2022-05-29 09:24:40|8441.14|8321.14|8441.09|8321.09|8441.14|8321.14|8440.93|8320.93|10
1653816290000|2022-05-29 09:24:50|8441.01|8321.01|8440.3|8320.3|8441.17|8321.17|8440.19|8320.19|10
1653816300000|2022-05-29 09:25:00|8440.04|8320.04|8438.46|8318.46|8440.04|8320.04|8438.46|8318.46|10
1653816310000|2022-05-29 09:25:10|8438.7|8318.7|8440.21|8320.21|8440.21|8320.21|8438.53|8318.53|10
1653816320000|2022-05-29 09:25:20|8440.38|8320.38|8440.04|8320.04|8440.44|8320.44|8440.04|8320.04|10
1653816330000|2022-05-29 09:25:30|8440|8320|8439.15|8319.15|8440|8320|8439.15|8319.15|10
1653816340000|2022-05-29 09:25:40|8439.46|8319.46|8440.63|8320.63|8440.63|8320.63|8439.46|8319.46|10
1653816350000|2022-05-29 09:25:50|8441.35|8321.35|8443.8|8323.8|8443.8|8323.8|8441.35|8321.35|10
1653816360000|2022-05-29 09:26:00|8444.07|8324.07|8447.32|8327.32|8447.33|8327.33|8444.07|8324.07|9
1653816370000|2022-05-29 09:26:10|8447.33|8327.33|8447.14|8327.14|8447.55|8327.55|8447.01|8327.01|8
1653816380000|2022-05-29 09:26:20|8447.22|8327.22|8445.56|8325.56|8447.22|8327.22|8445.56|8325.56|10
1653816390000|2022-05-29 09:26:30|8445.34|8325.34|8445.01|8325.01|8445.41|8325.41|8445.01|8325.01|9
1653816400000|2022-05-29 09:26:40|8444.89|8324.89|8445.38|8325.38|8445.56|8325.56|8444.81|8324.81|10
1653816410000|2022-05-29 09:26:50|8444.92|8324.92|8443.72|8323.72|8444.92|8324.92|8443.68|8323.68|7
1653816420000|2022-05-29 09:27:00|8443.13|8323.13|8442.21|8322.21|8443.13|8323.13|8442.12|8322.12|10
1653816430000|2022-05-29 09:27:10|8442.17|8322.17|8442.02|8322.02|8442.26|8322.26|8442.02|8322.02|9
1653816440000|2022-05-29 09:27:20|8441.76|8321.76|8442.06|8322.06|8442.06|8322.06|8441.69|8321.69|7
1653816450000|2022-05-29 09:27:30|8442.14|8322.14|8441.84|8321.84|8442.17|8322.17|8441.84|8321.84|8
1653816460000|2022-05-29 09:27:40|8441.74|8321.74|8442.05|8322.05|8442.05|8322.05|8441.74|8321.74|7
1653816470000|2022-05-29 09:27:50|8442.23|8322.23|8443.46|8323.46|8443.46|8323.46|8442.23|8322.23|6
1653816480000|2022-05-29 09:28:00|8444.1|8324.1|8446.95|8326.95|8446.95|8326.95|8444.1|8324.1|10
1653816490000|2022-05-29 09:28:10|8448.13|8328.13|8448.19|8328.19|8448.48|8328.48|8447.96|8327.96|10
1653816500000|2022-05-29 09:28:20|8448.35|8328.35|8448.56|8328.56|8448.63|8328.63|8448.35|8328.35|8
1653816510000|2022-05-29 09:28:30|8448.55|8328.55|8449.26|8329.26|8449.26|8329.26|8448.54|8328.54|10
1653816520000|2022-05-29 09:28:40|8449.27|8329.27|8449.03|8329.03|8449.34|8329.34|8449.03|8329.03|9
1653816530000|2022-05-29 09:28:50|8449.22|8329.22|8451.58|8331.58|8451.6|8331.6|8449.22|8329.22|8
1653816540000|2022-05-29 09:29:00|8451.72|8331.72|8451.82|8331.82|8451.87|8331.87|8451.72|8331.72|7
1653816550000|2022-05-29 09:29:10|8451.9|8331.9|8452.18|8332.18|8452.21|8332.21|8451.9|8331.9|9
1653816560000|2022-05-29 09:29:20|8452.14|8332.14|8452.38|8332.38|8452.38|8332.38|8452.02|8332.02|7
1653816570000|2022-05-29 09:29:30|8452.41|8332.41|8451.14|8331.14|8452.56|8332.56|8451.14|8331.14|9
1653816580000|2022-05-29 09:29:40|8451.11|8331.11|8451.02|8331.02|8451.58|8331.58|8451.02|8331.02|9
1653816590000|2022-05-29 09:29:50|8450.6|8330.6|8450.06|8330.06|8450.6|8330.6|8449.69|8329.69|10
1653816600000|2022-05-29 09:30:00|8449.95|8329.95|8450.18|8330.18|8450.19|8330.19|8449.9|8329.9|6
1653816610000|2022-05-29 09:30:10|8449.96|8329.96|8449.7|8329.7|8449.96|8329.96|8449.49|8329.49|10
1653816620000|2022-05-29 09:30:20|8449.64|8329.64|8450.31|8330.31|8450.31|8330.31|8449.63|8329.63|7
1653816630000|2022-05-29 09:30:30|8450.26|8330.26|8450.59|8330.59|8450.59|8330.59|8450.26|8330.26|6
1653816640000|2022-05-29 09:30:40|8450.53|8330.53|8451.13|8331.13|8451.13|8331.13|8450.53|8330.53|6
1653816650000|2022-05-29 09:30:50|8451.14|8331.14|8451.35|8331.35|8451.35|8331.35|8451.07|8331.07|8
1653816660000|2022-05-29 09:31:00|8451.33|8331.33|8451.1|8331.1|8451.5|8331.5|8451.1|8331.1|7
1653816670000|2022-05-29 09:31:10|8450.34|8330.34|8450.16|8330.16|8450.41|8330.41|8450.06|8330.06|10
1653816680000|2022-05-29 09:31:20|8450.13|8330.13|8450.55|8330.55|8450.74|8330.74|8450.03|8330.03|8
1653816690000|2022-05-29 09:31:30|8450.5|8330.5|8450.14|8330.14|8450.5|8330.5|8450.14|8330.14|9
1653816700000|2022-05-29 09:31:40|8449.98|8329.98|8450|8330|8450.16|8330.16|8449.98|8329.98|9
1653816710000|2022-05-29 09:31:50|8450.01|8330.01|8450.07|8330.07|8450.26|8330.26|8449.9|8329.9|9
1653816720000|2022-05-29 09:32:00|8450.14|8330.14|8450.26|8330.26|8450.42|8330.42|8450.14|8330.14|8
1653816730000|2022-05-29 09:32:10|8450.01|8330.01|8449.36|8329.36|8450.13|8330.13|8449.36|8329.36|7
1653816740000|2022-05-29 09:32:20|8448.75|8328.75|8446.63|8326.63|8448.75|8328.75|8446.63|8326.63|9
1653816750000|2022-05-29 09:32:30|8446.21|8326.21|8446.24|8326.24|8446.43|8326.43|8445.9|8325.9|10
1653816760000|2022-05-29 09:32:40|8445.77|8325.77|8443.81|8323.81|8445.77|8325.77|8443.81|8323.81|9
1653816770000|2022-05-29 09:32:50|8443.78|8323.78|8442.53|8322.53|8443.78|8323.78|8442.48|8322.48|9
1653816780000|2022-05-29 09:33:00|8442.52|8322.52|8442.48|8322.48|8442.72|8322.72|8442.42|8322.42|8
1653816790000|2022-05-29 09:33:10|8442.39|8322.39|8441.13|8321.13|8442.39|8322.39|8440.94|8320.94|8
1653816800000|2022-05-29 09:33:20|8441.12|8321.12|8440.76|8320.76|8441.24|8321.24|8440.76|8320.76|8
1653816810000|2022-05-29 09:33:30|8440.59|8320.59|8439.94|8319.94|8440.62|8320.62|8439.94|8319.94|9
1653816820000|2022-05-29 09:33:40|8439.53|8319.53|8438.2|8318.2|8439.53|8319.53|8438.2|8318.2|9
1653816830000|2022-05-29 09:33:50|8437.49|8317.49|8436.46|8316.46|8437.49|8317.49|8436.46|8316.46|9
1653816840000|2022-05-29 09:34:00|8436.53|8316.53|8435.19|8315.19|8436.53|8316.53|8435.13|8315.13|10
1653816850000|2022-05-29 09:34:10|8434.75|8314.75|8434.05|8314.05|8434.77|8314.77|8434.05|8314.05|9
1653816860000|2022-05-29 09:34:20|8434.04|8314.04|8435.95|8315.95|8435.95|8315.95|8434.04|8314.04|10
1653816870000|2022-05-29 09:34:30|8435.99|8315.99|8436.1|8316.1|8436.1|8316.1|8435.99|8315.99|6
1653816880000|2022-05-29 09:34:40|8436.05|8316.05|8435.68|8315.68|8436.05|8316.05|8435.68|8315.68|7
1653816890000|2022-05-29 09:34:50|8435.71|8315.71|8435.36|8315.36|8435.73|8315.73|8435.36|8315.36|8
1653816900000|2022-05-29 09:35:00|8435.21|8315.21|8434.54|8314.54|8435.21|8315.21|8434.4|8314.4|10
1653816910000|2022-05-29 09:35:10|8434.68|8314.68|8435.91|8315.91|8435.91|8315.91|8434.68|8314.68|10
1653816920000|2022-05-29 09:35:20|8435.92|8315.92|8436.14|8316.14|8436.31|8316.31|8435.8|8315.8|10
1653816930000|2022-05-29 09:35:30|8436.13|8316.13|8436.37|8316.37|8436.37|8316.37|8436.12|8316.12|6
1653816940000|2022-05-29 09:35:40|8436.29|8316.29|8436.18|8316.18|8436.29|8316.29|8436.12|8316.12|7
1653816950000|2022-05-29 09:35:50|8436.15|8316.15|8436.16|8316.16|8436.38|8316.38|8436.02|8316.02|9
1653816960000|2022-05-29 09:36:00|8436.33|8316.33|8437|8317|8437|8317|8436.33|8316.33|6
1653816970000|2022-05-29 09:36:10|8436.99|8316.99|8437.55|8317.55|8437.56|8317.56|8436.99|8316.99|9
1653816980000|2022-05-29 09:36:20|8437.88|8317.88|8438.68|8318.68|8438.68|8318.68|8437.88|8317.88|8
1653816990000|2022-05-29 09:36:30|8439.08|8319.08|8440.26|8320.26|8440.26|8320.26|8439.04|8319.04|10
1653817000000|2022-05-29 09:36:40|8440.37|8320.37|8442.81|8322.81|8442.86|8322.86|8440.37|8320.37|10
1653817010000|2022-05-29 09:36:50|8442.82|8322.82|8442.63|8322.63|8442.82|8322.82|8442.59|8322.59|9
1653817020000|2022-05-29 09:37:00|8442.59|8322.59|8442.48|8322.48|8442.6|8322.6|8442.28|8322.28|9
1653817030000|2022-05-29 09:37:10|8442.51|8322.51|8442.26|8322.26|8442.56|8322.56|8442.11|8322.11|9
1653817040000|2022-05-29 09:37:20|8442.53|8322.53|8442.52|8322.52|8442.61|8322.61|8442.05|8322.05|10
1653817050000|2022-05-29 09:37:30|8442.54|8322.54|8443.5|8323.5|8443.5|8323.5|8442.54|8322.54|9
1653817060000|2022-05-29 09:37:40|8443.51|8323.51|8443.24|8323.24|8443.74|8323.74|8443.21|8323.21|9
1653817070000|2022-05-29 09:37:50|8443.22|8323.22|8443.95|8323.95|8444|8324|8443.12|8323.12|10
1653817080000|2022-05-29 09:38:00|8444.36|8324.36|8446.13|8326.13|8446.13|8326.13|8444.36|8324.36|9
1653817090000|2022-05-29 09:38:10|8446.43|8326.43|8450.42|8330.42|8450.43|8330.43|8446.43|8326.43|10
1653817100000|2022-05-29 09:38:20|8450.88|8330.88|8451.04|8331.04|8451.16|8331.16|8450.88|8330.88|10
1653817110000|2022-05-29 09:38:30|8451.03|8331.03|8450.8|8330.8|8451.15|8331.15|8450.73|8330.73|9
1653817120000|2022-05-29 09:38:40|8450.56|8330.56|8450.84|8330.84|8450.84|8330.84|8450.32|8330.32|8
1653817130000|2022-05-29 09:38:50|8450.8|8330.8|8450.63|8330.63|8450.84|8330.84|8450.63|8330.63|8
1653817140000|2022-05-29 09:39:00|8450.81|8330.81|8450.69|8330.69|8450.96|8330.96|8450.69|8330.69|8
1653817150000|2022-05-29 09:39:10|8450.59|8330.59|8450.56|8330.56|8450.59|8330.59|8450.38|8330.38|7
1653817160000|2022-05-29 09:39:20|8450.67|8330.67|8449.78|8329.78|8450.67|8330.67|8449.78|8329.78|10
1653817170000|2022-05-29 09:39:30|8449.71|8329.71|8450.54|8330.54|8450.54|8330.54|8449.66|8329.66|8
1653817180000|2022-05-29 09:39:40|8450.57|8330.57|8450.98|8330.98|8451.17|8331.17|8450.57|8330.57|9
1653817190000|2022-05-29 09:39:50|8451.15|8331.15|8451.17|8331.17|8451.26|8331.26|8451.12|8331.12|7
1653817200000|2022-05-29 09:40:00|8451.55|8331.55|8452.79|8332.79|8452.79|8332.79|8451.55|8331.55|10
1653817210000|2022-05-29 09:40:10|8452.8|8332.8|8452.84|8332.84|8452.94|8332.94|8452.73|8332.73|9
1653817220000|2022-05-29 09:40:20|8452.94|8332.94|8452.99|8332.99|8452.99|8332.99|8452.88|8332.88|4
1653817230000|2022-05-29 09:40:30|8452.89|8332.89|8453.05|8333.05|8453.08|8333.08|8452.87|8332.87|7
1653817240000|2022-05-29 09:40:40|8453.09|8333.09|8453.17|8333.17|8453.17|8333.17|8453.08|8333.08|4
1653817250000|2022-05-29 09:40:50|8453.13|8333.13|8452.2|8332.2|8453.21|8333.21|8452.2|8332.2|9
1653817260000|2022-05-29 09:41:00|8452.24|8332.24|8451.34|8331.34|8452.24|8332.24|8451.34|8331.34|9
1653817270000|2022-05-29 09:41:10|8451.26|8331.26|8452.14|8332.14|8452.14|8332.14|8451.23|8331.23|10
1653817280000|2022-05-29 09:41:20|8452.06|8332.06|8452.1|8332.1|8452.12|8332.12|8451.96|8331.96|7
1653817290000|2022-05-29 09:41:30|8452.2|8332.2|8452.3|8332.3|8452.3|8332.3|8452.09|8332.09|8
1653817300000|2022-05-29 09:41:40|8452.19|8332.19|8452.09|8332.09|8452.31|8332.31|8452.09|8332.09|7
1653817310000|2022-05-29 09:41:50|8452.18|8332.18|8451.87|8331.87|8452.2|8332.2|8451.87|8331.87|6
1653817320000|2022-05-29 09:42:00|8451.71|8331.71|8450.09|8330.09|8451.71|8331.71|8450.09|8330.09|10
1653817330000|2022-05-29 09:42:10|8449.94|8329.94|8448.87|8328.87|8449.94|8329.94|8448.87|8328.87|9
1653817340000|2022-05-29 09:42:20|8448.88|8328.88|8448.73|8328.73|8448.88|8328.88|8448.62|8328.62|9
1653817350000|2022-05-29 09:42:30|8448.55|8328.55|8448.15|8328.15|8448.55|8328.55|8448.15|8328.15|8
1653817360000|2022-05-29 09:42:40|8448.17|8328.17|8447.11|8327.11|8448.17|8328.17|8447.01|8327.01|10
1653817370000|2022-05-29 09:42:50|8447.13|8327.13|8446.41|8326.41|8447.17|8327.17|8446.41|8326.41|7
1653817380000|2022-05-29 09:43:00|8446.39|8326.39|8445.74|8325.74|8446.39|8326.39|8445.74|8325.74|10
1653817390000|2022-05-29 09:43:10|8445.73|8325.73|8445.9|8325.9|8445.9|8325.9|8445.73|8325.73|5
1653817400000|2022-05-29 09:43:20|8445.91|8325.91|8444.91|8324.91|8445.91|8325.91|8444.91|8324.91|9
1653817410000|2022-05-29 09:43:30|8444.86|8324.86|8441.67|8321.67|8444.86|8324.86|8441.67|8321.67|9
1653817420000|2022-05-29 09:43:40|8441.41|8321.41|8440.95|8320.95|8441.41|8321.41|8440.63|8320.63|10
1653817430000|2022-05-29 09:43:50|8440.94|8320.94|8441.35|8321.35|8441.35|8321.35|8440.78|8320.78|8
1653817440000|2022-05-29 09:44:00|8441.44|8321.44|8440.12|8320.12|8441.75|8321.75|8440.12|8320.12|10
1653817450000|2022-05-29 09:44:10|8440.05|8320.05|8439.81|8319.81|8440.05|8320.05|8439.72|8319.72|8
1653817460000|2022-05-29 09:44:20|8439.96|8319.96|8439.01|8319.01|8440.09|8320.09|8439|8319|9
1653817470000|2022-05-29 09:44:30|8439.04|8319.04|8439.06|8319.06|8439.18|8319.18|8439.04|8319.04|8
1653817480000|2022-05-29 09:44:40|8438.93|8318.93|8438.32|8318.32|8438.93|8318.93|8438.32|8318.32|10
1653817490000|2022-05-29 09:44:50|8438.3|8318.3|8437.78|8317.78|8438.32|8318.32|8437.72|8317.72|8
1653817500000|2022-05-29 09:45:00|8437.64|8317.64|8438.34|8318.34|8438.34|8318.34|8436.92|8316.92|9
1653817510000|2022-05-29 09:45:10|8438.24|8318.24|8438.76|8318.76|8438.92|8318.92|8438.24|8318.24|10
1653817520000|2022-05-29 09:45:20|8438.82|8318.82|8440.56|8320.56|8440.56|8320.56|8438.82|8318.82|8
1653817530000|2022-05-29 09:45:30|8440.71|8320.71|8442.66|8322.66|8442.66|8322.66|8440.71|8320.71|9
1653817540000|2022-05-29 09:45:40|8442.71|8322.71|8445.43|8325.43|8445.43|8325.43|8442.58|8322.58|10
1653817550000|2022-05-29 09:45:50|8445.6|8325.6|8446.43|8326.43|8446.43|8326.43|8445.6|8325.6|10
1653817560000|2022-05-29 09:46:00|8446.58|8326.58|8446.85|8326.85|8446.85|8326.85|8446.57|8326.57|8
1653817570000|2022-05-29 09:46:10|8446.97|8326.97|8447.55|8327.55|8447.55|8327.55|8446.97|8326.97|9
1653817580000|2022-05-29 09:46:20|8447.56|8327.56|8447.52|8327.52|8447.58|8327.58|8447.35|8327.35|9
1653817590000|2022-05-29 09:46:30|8447.56|8327.56|8446.72|8326.72|8447.6|8327.6|8446.72|8326.72|9
1653817600000|2022-05-29 09:46:40|8446.71|8326.71|8445.83|8325.83|8446.71|8326.71|8445.73|8325.73|6
1653817610000|2022-05-29 09:46:50|8446.01|8326.01|8445.83|8325.83|8446.06|8326.06|8445.83|8325.83|10
1653817620000|2022-05-29 09:47:00|8445.86|8325.86|8446.01|8326.01|8446.01|8326.01|8445.8|8325.8|5
1653817630000|2022-05-29 09:47:10|8446.05|8326.05|8446.11|8326.11|8446.11|8326.11|8445.99|8325.99|8
1653817640000|2022-05-29 09:47:20|8445.92|8325.92|8443.33|8323.33|8445.92|8325.92|8443.32|8323.32|9
1653817650000|2022-05-29 09:47:30|8443.05|8323.05|8441.38|8321.38|8443.05|8323.05|8441.38|8321.38|10
1653817660000|2022-05-29 09:47:40|8441.65|8321.65|8440.94|8320.94|8441.65|8321.65|8440.94|8320.94|8
1653817670000|2022-05-29 09:47:50|8440.93|8320.93|8439.83|8319.83|8440.93|8320.93|8439.83|8319.83|9
1653817680000|2022-05-29 09:48:00|8439.79|8319.79|8438.51|8318.51|8439.88|8319.88|8438.51|8318.51|9
1653817690000|2022-05-29 09:48:10|8438.61|8318.61|8438.43|8318.43|8438.63|8318.63|8438.43|8318.43|5
1653817700000|2022-05-29 09:48:20|8438.22|8318.22|8438.47|8318.47|8438.47|8318.47|8438.08|8318.08|6
1653817710000|2022-05-29 09:48:30|8438.37|8318.37|8439.17|8319.17|8439.17|8319.17|8438.37|8318.37|7
1653817720000|2022-05-29 09:48:40|8439.44|8319.44|8440.23|8320.23|8440.23|8320.23|8439.44|8319.44|8
1653817730000|2022-05-29 09:48:50|8440.41|8320.41|8441.04|8321.04|8441.04|8321.04|8440.41|8320.41|10
1653817740000|2022-05-29 09:49:00|8441.18|8321.18|8442.07|8322.07|8442.19|8322.19|8441.04|8321.04|9
1653817750000|2022-05-29 09:49:10|8442.25|8322.25|8443.63|8323.63|8443.63|8323.63|8442.25|8322.25|9
1653817760000|2022-05-29 09:49:20|8443.66|8323.66|8443.84|8323.84|8443.84|8323.84|8443.66|8323.66|6
1653817770000|2022-05-29 09:49:30|8443.79|8323.79|8443.72|8323.72|8443.91|8323.91|8443.72|8323.72|4
1653817780000|2022-05-29 09:49:40|8443.68|8323.68|8442.9|8322.9|8443.68|8323.68|8442.66|8322.66|9
1653817790000|2022-05-29 09:49:50|8442.89|8322.89|8440.91|8320.91|8442.89|8322.89|8440.91|8320.91|9
1653817800000|2022-05-29 09:50:00|8440.9|8320.9|8441.38|8321.38|8441.41|8321.41|8440.82|8320.82|9
1653817810000|2022-05-29 09:50:10|8441.45|8321.45|8441.11|8321.11|8441.89|8321.89|8441.1|8321.1|8
1653817820000|2022-05-29 09:50:20|8441.88|8321.88|8442.11|8322.11|8442.11|8322.11|8441.88|8321.88|8
1653817830000|2022-05-29 09:50:30|8442.26|8322.26|8442.38|8322.38|8442.38|8322.38|8442.26|8322.26|3
1653817840000|2022-05-29 09:50:40|8442.45|8322.45|8442.61|8322.61|8442.74|8322.74|8442.45|8322.45|9
1653817850000|2022-05-29 09:50:50|8442.71|8322.71|8443.08|8323.08|8443.1|8323.1|8442.69|8322.69|7
1653817860000|2022-05-29 09:51:00|8443.24|8323.24|8443.72|8323.72|8443.72|8323.72|8443.24|8323.24|8
1653817870000|2022-05-29 09:51:10|8444.37|8324.37|8444.17|8324.17|8444.37|8324.37|8444.12|8324.12|9
1653817880000|2022-05-29 09:51:20|8444.34|8324.34|8444.59|8324.59|8444.75|8324.75|8444.34|8324.34|10
1653817890000|2022-05-29 09:51:30|8445.3|8325.3|8445.58|8325.58|8445.58|8325.58|8445.3|8325.3|9
1653817900000|2022-05-29 09:51:40|8445.92|8325.92|8446.35|8326.35|8446.35|8326.35|8445.8|8325.8|10
1653817910000|2022-05-29 09:51:50|8446.33|8326.33|8445.09|8325.09|8446.33|8326.33|8445.09|8325.09|8
1653817920000|2022-05-29 09:52:00|8445.07|8325.07|8445.35|8325.35|8445.41|8325.41|8445.05|8325.05|8
1653817930000|2022-05-29 09:52:10|8445.34|8325.34|8445.36|8325.36|8445.47|8325.47|8445.03|8325.03|8
1653817940000|2022-05-29 09:52:20|8445.43|8325.43|8445.48|8325.48|8445.48|8325.48|8445.25|8325.25|8
1653817950000|2022-05-29 09:52:30|8445.46|8325.46|8444.73|8324.73|8445.46|8325.46|8444.63|8324.63|10
1653817960000|2022-05-29 09:52:40|8444.7|8324.7|8444.12|8324.12|8444.7|8324.7|8444.12|8324.12|7
1653817970000|2022-05-29 09:52:50|8443.99|8323.99|8444.02|8324.02|8444.06|8324.06|8443.99|8323.99|5
1653817980000|2022-05-29 09:53:00|8444.03|8324.03|8443.13|8323.13|8444.03|8324.03|8443.13|8323.13|10
1653817990000|2022-05-29 09:53:10|8443.05|8323.05|8442.77|8322.77|8443.06|8323.06|8442.59|8322.59|9
1653818000000|2022-05-29 09:53:20|8442.67|8322.67|8440.14|8320.14|8442.67|8322.67|8440.14|8320.14|9
1653818010000|2022-05-29 09:53:30|8440.02|8320.02|8440.45|8320.45|8440.45|8320.45|8440.02|8320.02|10
1653818020000|2022-05-29 09:53:40|8440.35|8320.35|8435.28|8315.28|8440.35|8320.35|8435.28|8315.28|10
1653818030000|2022-05-29 09:53:50|8435.03|8315.03|8434.17|8314.17|8435.03|8315.03|8434.17|8314.17|9
1653818040000|2022-05-29 09:54:00|8434.25|8314.25|8434.7|8314.7|8434.7|8314.7|8434.25|8314.25|8
1653818050000|2022-05-29 09:54:10|8434.88|8314.88|8435.44|8315.44|8435.44|8315.44|8434.88|8314.88|8
1653818060000|2022-05-29 09:54:20|8435.28|8315.28|8437.44|8317.44|8437.58|8317.58|8435.28|8315.28|9
1653818070000|2022-05-29 09:54:30|8437.48|8317.48|8438.42|8318.42|8438.42|8318.42|8437.48|8317.48|7
1653818080000|2022-05-29 09:54:40|8438.33|8318.33|8438.62|8318.62|8438.62|8318.62|8438.31|8318.31|7
1653818090000|2022-05-29 09:54:50|8438.66|8318.66|8438.55|8318.55|8438.71|8318.71|8438.55|8318.55|7
1653818100000|2022-05-29 09:55:00|8438.68|8318.68|8438.96|8318.96|8439|8319|8438.68|8318.68|9
1653818110000|2022-05-29 09:55:10|8438.98|8318.98|8438.82|8318.82|8439.24|8319.24|8438.57|8318.57|9
1653818120000|2022-05-29 09:55:20|8439|8319|8439.35|8319.35|8439.35|8319.35|8438.92|8318.92|10
1653818130000|2022-05-29 09:55:30|8439.18|8319.18|8439.4|8319.4|8439.4|8319.4|8439.1|8319.1|8
1653818140000|2022-05-29 09:55:40|8439.46|8319.46|8438.49|8318.49|8439.46|8319.46|8438.49|8318.49|7
1653818150000|2022-05-29 09:55:50|8437.72|8317.72|8432.91|8312.91|8437.72|8317.72|8432.91|8312.91|10
1653818160000|2022-05-29 09:56:00|8432.59|8312.59|8431.74|8311.74|8432.59|8312.59|8431.37|8311.37|10
1653818170000|2022-05-29 09:56:10|8431.85|8311.85|8431.7|8311.7|8431.85|8311.85|8431.5|8311.5|9
1653818180000|2022-05-29 09:56:20|8431.65|8311.65|8431.36|8311.36|8431.7|8311.7|8431.36|8311.36|8
1653818190000|2022-05-29 09:56:30|8431.29|8311.29|8431.41|8311.41|8431.53|8311.53|8431.22|8311.22|10
1653818200000|2022-05-29 09:56:40|8431.39|8311.39|8431.67|8311.67|8431.68|8311.68|8431.17|8311.17|10
1653818210000|2022-05-29 09:56:50|8431.66|8311.66|8432.07|8312.07|8432.07|8312.07|8431.65|8311.65|8
1653818220000|2022-05-29 09:57:00|8432.05|8312.05|8431.86|8311.86|8432.09|8312.09|8431.86|8311.86|6
1653818230000|2022-05-29 09:57:10|8431.75|8311.75|8431.53|8311.53|8431.75|8311.75|8431.43|8311.43|8
1653818240000|2022-05-29 09:57:20|8431.52|8311.52|8431.12|8311.12|8431.52|8311.52|8431.03|8311.03|10
1653818250000|2022-05-29 09:57:30|8431.15|8311.15|8430.29|8310.29|8431.15|8311.15|8430.29|8310.29|9
1653818260000|2022-05-29 09:57:40|8430.36|8310.36|8430.24|8310.24|8430.36|8310.36|8430.23|8310.23|7
1653818270000|2022-05-29 09:57:50|8430.14|8310.14|8431.39|8311.39|8431.39|8311.39|8430.14|8310.14|3
1653818280000|2022-05-29 09:58:00|8431.23|8311.23|8431.98|8311.98|8431.98|8311.98|8431.16|8311.16|10
1653818290000|2022-05-29 09:58:10|8432|8312|8432.25|8312.25|8432.26|8312.26|8432|8312|6
1653818300000|2022-05-29 09:58:20|8432.3|8312.3|8432.21|8312.21|8432.58|8312.58|8432.19|8312.19|10
1653818310000|2022-05-29 09:58:30|8432.45|8312.45|8433|8313|8433.03|8313.03|8432.3|8312.3|9
1653818320000|2022-05-29 09:58:40|8432.98|8312.98|8433.95|8313.95|8433.95|8313.95|8432.97|8312.97|10
1653818330000|2022-05-29 09:58:50|8434.04|8314.04|8435.07|8315.07|8435.07|8315.07|8434.04|8314.04|10
1653818340000|2022-05-29 09:59:00|8435.11|8315.11|8435.17|8315.17|8435.17|8315.17|8434.74|8314.74|9
1653818350000|2022-05-29 09:59:10|8435.18|8315.18|8435.45|8315.45|8435.45|8315.45|8435.15|8315.15|9
1653818360000|2022-05-29 09:59:20|8435.51|8315.51|8435.2|8315.2|8435.51|8315.51|8435.19|8315.19|9
1653818370000|2022-05-29 09:59:30|8435.18|8315.18|8434.82|8314.82|8435.18|8315.18|8434.8|8314.8|6
1653818380000|2022-05-29 09:59:40|8434.79|8314.79|8434.93|8314.93|8434.93|8314.93|8434.72|8314.72|7
1653818390000|2022-05-29 09:59:50|8435.05|8315.05|8435.07|8315.07|8435.08|8315.08|8435.02|8315.02|4
1653818400000|2022-05-29 10:00:00|8435.09|8315.09|8434.62|8314.62|8435.26|8315.26|8434.62|8314.62|8
1653818410000|2022-05-29 10:00:10|8434.56|8314.56|8434.36|8314.36|8434.56|8314.56|8434.35|8314.35|9
1653818420000|2022-05-29 10:00:20|8434.4|8314.4|8437.48|8317.48|8437.48|8317.48|8434.4|8314.4|9
1653818430000|2022-05-29 10:00:30|8438.17|8318.17|8438.58|8318.58|8438.76|8318.76|8438.17|8318.17|9
1653818440000|2022-05-29 10:00:40|8438.61|8318.61|8439.7|8319.7|8439.7|8319.7|8438.61|8318.61|10
1653818450000|2022-05-29 10:00:50|8439.69|8319.69|8439.8|8319.8|8439.8|8319.8|8439.39|8319.39|10
1653818460000|2022-05-29 10:01:00|8439.93|8319.93|8439.73|8319.73|8440.01|8320.01|8439.73|8319.73|9
1653818470000|2022-05-29 10:01:10|8439.62|8319.62|8442.37|8322.37|8442.37|8322.37|8439.62|8319.62|9
1653818480000|2022-05-29 10:01:20|8442.44|8322.44|8443.35|8323.35|8443.35|8323.35|8442.44|8322.44|9
1653818490000|2022-05-29 10:01:30|8443.31|8323.31|8443.58|8323.58|8443.58|8323.58|8443.11|8323.11|9
1653818500000|2022-05-29 10:01:40|8443.37|8323.37|8444.58|8324.58|8444.69|8324.69|8443.3|8323.3|9
1653818510000|2022-05-29 10:01:50|8445.42|8325.42|8447.16|8327.16|8447.16|8327.16|8445.4|8325.4|10
1653818520000|2022-05-29 10:02:00|8447.11|8327.11|8447.48|8327.48|8447.48|8327.48|8447.11|8327.11|8
1653818530000|2022-05-29 10:02:10|8447.5|8327.5|8446.97|8326.97|8447.61|8327.61|8446.93|8326.93|10
1653818540000|2022-05-29 10:02:20|8447.26|8327.26|8446.99|8326.99|8447.29|8327.29|8446.99|8326.99|8
1653818550000|2022-05-29 10:02:30|8447.04|8327.04|8447.74|8327.74|8447.74|8327.74|8447.03|8327.03|10
1653818560000|2022-05-29 10:02:40|8447.75|8327.75|8449.42|8329.42|8449.42|8329.42|8447.75|8327.75|9
1653818570000|2022-05-29 10:02:50|8449.56|8329.56|8450.49|8330.49|8450.52|8330.52|8449.56|8329.56|10
1653818580000|2022-05-29 10:03:00|8450.3|8330.3|8450.27|8330.27|8450.32|8330.32|8450.04|8330.04|9
1653818590000|2022-05-29 10:03:10|8450.34|8330.34|8450.71|8330.71|8450.71|8330.71|8450.34|8330.34|8
1653818600000|2022-05-29 10:03:20|8450.74|8330.74|8450.55|8330.55|8450.87|8330.87|8450.44|8330.44|9
1653818610000|2022-05-29 10:03:30|8450.57|8330.57|8451.33|8331.33|8451.36|8331.36|8450.57|8330.57|9
1653818620000|2022-05-29 10:03:40|8451.43|8331.43|8451.49|8331.49|8451.51|8331.51|8451.42|8331.42|5
1653818630000|2022-05-29 10:03:50|8451.55|8331.55|8453.03|8333.03|8453.07|8333.07|8451.55|8331.55|8
1653818640000|2022-05-29 10:04:00|8453.73|8333.73|8455.94|8335.94|8455.94|8335.94|8453.73|8333.73|10
1653818650000|2022-05-29 10:04:10|8456.07|8336.07|8456.57|8336.57|8456.73|8336.73|8455.96|8335.96|10
1653818660000|2022-05-29 10:04:20|8456.69|8336.69|8456.84|8336.84|8456.84|8336.84|8456.64|8336.64|9
1653818670000|2022-05-29 10:04:30|8456.85|8336.85|8455.68|8335.68|8456.85|8336.85|8455.68|8335.68|8
1653818680000|2022-05-29 10:04:40|8455.69|8335.69|8455.41|8335.41|8455.7|8335.7|8455.41|8335.41|5
1653818690000|2022-05-29 10:04:50|8455.38|8335.38|8454.72|8334.72|8455.59|8335.59|8454.72|8334.72|6
1653818700000|2022-05-29 10:05:00|8454.58|8334.58|8454.47|8334.47|8454.58|8334.58|8454.26|8334.26|10
1653818710000|2022-05-29 10:05:10|8454.37|8334.37|8454.34|8334.34|8454.44|8334.44|8454.34|8334.34|5
1653818720000|2022-05-29 10:05:20|8453.95|8333.95|8453.89|8333.89|8453.95|8333.95|8453.86|8333.86|8
1653818730000|2022-05-29 10:05:30|8453.93|8333.93|8453.95|8333.95|8454.03|8334.03|8453.82|8333.82|9
1653818740000|2022-05-29 10:05:40|8453.88|8333.88|8454.35|8334.35|8454.35|8334.35|8453.79|8333.79|8
1653818750000|2022-05-29 10:05:50|8454.36|8334.36|8456.11|8336.11|8456.11|8336.11|8454.28|8334.28|10
1653818760000|2022-05-29 10:06:00|8456.13|8336.13|8458.34|8338.34|8458.34|8338.34|8456.13|8336.13|9
1653818770000|2022-05-29 10:06:10|8458.93|8338.93|8457.7|8337.7|8458.93|8338.93|8457.7|8337.7|10
1653818780000|2022-05-29 10:06:20|8458.11|8338.11|8458.11|8338.11|8458.4|8338.4|8458.11|8338.11|9
1653818790000|2022-05-29 10:06:30|8458.1|8338.1|8460.19|8340.19|8460.19|8340.19|8458.08|8338.08|8
1653818800000|2022-05-29 10:06:40|8460.81|8340.81|8462.5|8342.5|8462.67|8342.67|8460.81|8340.81|10
1653818810000|2022-05-29 10:06:50|8462.56|8342.56|8462.64|8342.64|8462.74|8342.74|8462.53|8342.53|10
1653818820000|2022-05-29 10:07:00|8462.6|8342.6|8462.89|8342.89|8462.89|8342.89|8462.52|8342.52|10
1653818830000|2022-05-29 10:07:10|8462.74|8342.74|8461.96|8341.96|8462.74|8342.74|8461.87|8341.87|9
1653818840000|2022-05-29 10:07:20|8461.83|8341.83|8463.18|8343.18|8463.18|8343.18|8461.83|8341.83|10
1653818850000|2022-05-29 10:07:30|8463.4|8343.4|8465.08|8345.08|8465.08|8345.08|8463.4|8343.4|10
1653818860000|2022-05-29 10:07:40|8465.19|8345.19|8466.46|8346.46|8466.46|8346.46|8465.19|8345.19|10
1653818870000|2022-05-29 10:07:50|8466.21|8346.21|8466.61|8346.61|8466.69|8346.69|8465.95|8345.95|10
1653818880000|2022-05-29 10:08:00|8466.71|8346.71|8467.95|8347.95|8467.97|8347.97|8466.71|8346.71|10
1653818890000|2022-05-29 10:08:10|8467.85|8347.85|8468.37|8348.37|8468.37|8348.37|8467.84|8347.84|10
1653818900000|2022-05-29 10:08:20|8468.4|8348.4|8469.73|8349.73|8469.73|8349.73|8468.32|8348.32|10
1653818910000|2022-05-29 10:08:30|8469.88|8349.88|8472.26|8352.26|8472.26|8352.26|8469.88|8349.88|9
1653818920000|2022-05-29 10:08:40|8472.81|8352.81|8473.9|8353.9|8474.02|8354.02|8472.81|8352.81|10
1653818930000|2022-05-29 10:08:50|8473.92|8353.92|8474.59|8354.59|8474.68|8354.68|8473.92|8353.92|10
1653818940000|2022-05-29 10:09:00|8474.61|8354.61|8473.51|8353.51|8474.61|8354.61|8473.51|8353.51|10
1653818950000|2022-05-29 10:09:10|8473.36|8353.36|8472.54|8352.54|8473.36|8353.36|8472.54|8352.54|8
1653818960000|2022-05-29 10:09:20|8472.51|8352.51|8477.25|8357.25|8477.44|8357.44|8472.51|8352.51|10
1653818970000|2022-05-29 10:09:30|8477.48|8357.48|8476.44|8356.44|8477.53|8357.53|8476.44|8356.44|9
1653818980000|2022-05-29 10:09:40|8476.57|8356.57|8476.12|8356.12|8476.57|8356.57|8476.05|8356.05|10
1653818990000|2022-05-29 10:09:50|8476.24|8356.24|8475.9|8355.9|8476.24|8356.24|8475.83|8355.83|8
1653819000000|2022-05-29 10:10:00|8475.92|8355.92|8476.43|8356.43|8476.52|8356.52|8475.89|8355.89|9
1653819010000|2022-05-29 10:10:10|8476.25|8356.25|8475.34|8355.34|8476.25|8356.25|8475.34|8355.34|10
1653819020000|2022-05-29 10:10:20|8475.31|8355.31|8475.12|8355.12|8475.31|8355.31|8474.79|8354.79|9
1653819030000|2022-05-29 10:10:30|8475.18|8355.18|8475.41|8355.41|8475.52|8355.52|8475.18|8355.18|8
1653819040000|2022-05-29 10:10:40|8475.19|8355.19|8475.38|8355.38|8475.38|8355.38|8475.08|8355.08|8
1653819050000|2022-05-29 10:10:50|8475.53|8355.53|8476.71|8356.71|8476.78|8356.78|8475.52|8355.52|9
1653819060000|2022-05-29 10:11:00|8477.46|8357.46|8479.32|8359.32|8479.32|8359.32|8477.46|8357.46|9
1653819070000|2022-05-29 10:11:10|8479.61|8359.61|8481.85|8361.85|8481.85|8361.85|8479.61|8359.61|10
1653819080000|2022-05-29 10:11:20|8481.51|8361.51|8482.76|8362.76|8482.81|8362.81|8481.51|8361.51|10
1653819090000|2022-05-29 10:11:30|8483.04|8363.04|8485.81|8365.81|8485.81|8365.81|8483.04|8363.04|10
1653819100000|2022-05-29 10:11:40|8485.67|8365.67|8487.07|8367.07|8487.07|8367.07|8485.67|8365.67|9
1653819110000|2022-05-29 10:11:50|8487.15|8367.15|8485.84|8365.84|8487.15|8367.15|8485.84|8365.84|10
1653819120000|2022-05-29 10:12:00|8485.74|8365.74|8484.87|8364.87|8485.74|8365.74|8484.64|8364.64|10
1653819130000|2022-05-29 10:12:10|8484.8|8364.8|8481.18|8361.18|8484.8|8364.8|8481.18|8361.18|10
1653819140000|2022-05-29 10:12:20|8480.75|8360.75|8478.59|8358.59|8480.75|8360.75|8478.59|8358.59|10
1653819150000|2022-05-29 10:12:30|8478.63|8358.63|8478.47|8358.47|8478.63|8358.63|8477.69|8357.69|10
1653819160000|2022-05-29 10:12:40|8478.66|8358.66|8479.81|8359.81|8479.81|8359.81|8478.25|8358.25|10
1653819170000|2022-05-29 10:12:50|8479.92|8359.92|8480.69|8360.69|8480.69|8360.69|8479.92|8359.92|10
1653819180000|2022-05-29 10:13:00|8480.76|8360.76|8481.72|8361.72|8481.72|8361.72|8480.72|8360.72|9
1653819190000|2022-05-29 10:13:10|8481.48|8361.48|8481.8|8361.8|8481.8|8361.8|8481.45|8361.45|8
1653819200000|2022-05-29 10:13:20|8481.81|8361.81|8481.63|8361.63|8481.81|8361.81|8481.36|8361.36|9
1653819210000|2022-05-29 10:13:30|8481.48|8361.48|8481.85|8361.85|8481.85|8361.85|8481.42|8361.42|10
1653819220000|2022-05-29 10:13:40|8481.15|8361.15|8480.64|8360.64|8481.15|8361.15|8480.64|8360.64|7
1653819230000|2022-05-29 10:13:50|8480.66|8360.66|8479.72|8359.72|8480.66|8360.66|8479.72|8359.72|10
1653819240000|2022-05-29 10:14:00|8479.76|8359.76|8479.53|8359.53|8479.76|8359.76|8479.13|8359.13|9
1653819250000|2022-05-29 10:14:10|8479.78|8359.78|8480.11|8360.11|8480.11|8360.11|8479.78|8359.78|8
1653819260000|2022-05-29 10:14:20|8480.12|8360.12|8481.74|8361.74|8481.74|8361.74|8480.11|8360.11|10
1653819270000|2022-05-29 10:14:30|8482.55|8362.55|8483.41|8363.41|8483.41|8363.41|8482.55|8362.55|10
1653819280000|2022-05-29 10:14:40|8483.61|8363.61|8483.93|8363.93|8484.24|8364.24|8483.59|8363.59|8
1653819290000|2022-05-29 10:14:50|8483.85|8363.85|8483.41|8363.41|8483.85|8363.85|8483.41|8363.41|6
1653819300000|2022-05-29 10:15:00|8483.66|8363.66|8482.99|8362.99|8483.66|8363.66|8482.99|8362.99|10
1653819310000|2022-05-29 10:15:10|8483.48|8363.48|8483.6|8363.6|8483.6|8363.6|8483.25|8363.25|10
1653819320000|2022-05-29 10:15:20|8483.72|8363.72|8484.51|8364.51|8484.51|8364.51|8483.72|8363.72|10
1653819330000|2022-05-29 10:15:30|8484.55|8364.55|8484.7|8364.7|8484.86|8364.86|8484.47|8364.47|9
1653819340000|2022-05-29 10:15:40|8484.97|8364.97|8488.4|8368.4|8488.4|8368.4|8484.97|8364.97|10
1653819350000|2022-05-29 10:15:50|8490.47|8370.47|8495.14|8375.14|8495.17|8375.17|8490.47|8370.47|10
1653819360000|2022-05-29 10:16:00|8495.49|8375.49|8497.46|8377.46|8497.83|8377.83|8495.49|8375.49|10
1653819370000|2022-05-29 10:16:10|8497.67|8377.67|8498.77|8378.77|8498.92|8378.92|8497.67|8377.67|9
1653819380000|2022-05-29 10:16:20|8499.49|8379.49|8500.54|8380.54|8501.07|8381.07|8499.49|8379.49|10
1653819390000|2022-05-29 10:16:30|8500.57|8380.57|8500.51|8380.51|8500.76|8380.76|8500.41|8380.41|10
1653819400000|2022-05-29 10:16:40|8500.39|8380.39|8501.37|8381.37|8501.63|8381.63|8500.39|8380.39|10
1653819410000|2022-05-29 10:16:50|8501.51|8381.51|8501.12|8381.12|8501.61|8381.61|8501.12|8381.12|10
1653819420000|2022-05-29 10:17:00|8500.97|8380.97|8502.46|8382.46|8502.46|8382.46|8500.96|8380.96|10
1653819430000|2022-05-29 10:17:10|8502.31|8382.31|8502.93|8382.93|8502.93|8382.93|8502.31|8382.31|9
1653819440000|2022-05-29 10:17:20|8502.94|8382.94|8504.41|8384.41|8504.41|8384.41|8502.94|8382.94|10
1653819450000|2022-05-29 10:17:30|8504.64|8384.64|8509.93|8389.93|8511.09|8391.09|8504.64|8384.64|10
1653819460000|2022-05-29 10:17:40|8511.18|8391.18|8515.33|8395.33|8515.33|8395.33|8511.18|8391.18|10
1653819470000|2022-05-29 10:17:50|8515.28|8395.28|8514.25|8394.25|8515.28|8395.28|8514.11|8394.11|9
1653819480000|2022-05-29 10:18:00|8514.26|8394.26|8516.93|8396.93|8516.93|8396.93|8514.26|8394.26|10
1653819490000|2022-05-29 10:18:10|8516.95|8396.95|8518.18|8398.18|8518.37|8398.37|8516.95|8396.95|10
1653819500000|2022-05-29 10:18:20|8517.16|8397.16|8517.37|8397.37|8517.51|8397.51|8516.65|8396.65|9
1653819510000|2022-05-29 10:18:30|8516.9|8396.9|8515.03|8395.03|8517.18|8397.18|8515.03|8395.03|10
1653819520000|2022-05-29 10:18:40|8514.88|8394.88|8513.49|8393.49|8515.05|8395.05|8513.49|8393.49|10
1653819530000|2022-05-29 10:18:50|8513.32|8393.32|8513.76|8393.76|8513.95|8393.95|8513.32|8393.32|10
1653819540000|2022-05-29 10:19:00|8513.8|8393.8|8514.57|8394.57|8514.57|8394.57|8513.8|8393.8|10
1653819550000|2022-05-29 10:19:10|8514.54|8394.54|8515.44|8395.44|8515.47|8395.47|8514.54|8394.54|10
1653819560000|2022-05-29 10:19:20|8515.49|8395.49|8515.47|8395.47|8515.77|8395.77|8515.46|8395.46|10
1653819570000|2022-05-29 10:19:30|8515.72|8395.72|8515.17|8395.17|8515.72|8395.72|8515.12|8395.12|9
1653819580000|2022-05-29 10:19:40|8515.28|8395.28|8514.17|8394.17|8515.28|8395.28|8513.74|8393.74|9
1653819590000|2022-05-29 10:19:50|8513.91|8393.91|8512.98|8392.98|8513.91|8393.91|8512.98|8392.98|9
1653819600000|2022-05-29 10:20:00|8512.5|8392.5|8511.71|8391.71|8512.57|8392.57|8511.71|8391.71|10
1653819610000|2022-05-29 10:20:10|8511.93|8391.93|8511.23|8391.23|8511.93|8391.93|8511.15|8391.15|10
1653819620000|2022-05-29 10:20:20|8510.96|8390.96|8511.16|8391.16|8511.88|8391.88|8510.77|8390.77|10
1653819630000|2022-05-29 10:20:30|8511.12|8391.12|8511.65|8391.65|8511.71|8391.71|8510.98|8390.98|10
1653819640000|2022-05-29 10:20:40|8511.89|8391.89|8510.7|8390.7|8512.25|8392.25|8510.7|8390.7|10
1653819650000|2022-05-29 10:20:50|8510.72|8390.72|8511.17|8391.17|8511.71|8391.71|8510.72|8390.72|10
1653819660000|2022-05-29 10:21:00|8511.37|8391.37|8510.61|8390.61|8511.52|8391.52|8510.61|8390.61|10
1653819670000|2022-05-29 10:21:10|8510.34|8390.34|8508.53|8388.53|8510.34|8390.34|8508.53|8388.53|10
1653819680000|2022-05-29 10:21:20|8508.04|8388.04|8505.83|8385.83|8508.04|8388.04|8505.81|8385.81|10
1653819690000|2022-05-29 10:21:30|8505.11|8385.11|8504.48|8384.48|8505.11|8385.11|8504.32|8384.32|10
1653819700000|2022-05-29 10:21:40|8504.63|8384.63|8504.96|8384.96|8505.02|8385.02|8504.63|8384.63|10
1653819710000|2022-05-29 10:21:50|8504.75|8384.75|8504.64|8384.64|8504.75|8384.75|8504.64|8384.64|6
1653819720000|2022-05-29 10:22:00|8504.5|8384.5|8504.42|8384.42|8504.61|8384.61|8504.42|8384.42|8
1653819730000|2022-05-29 10:22:10|8504.37|8384.37|8506.01|8386.01|8506.01|8386.01|8504.35|8384.35|8
1653819740000|2022-05-29 10:22:20|8506.12|8386.12|8506.81|8386.81|8506.81|8386.81|8505.98|8385.98|8
1653819750000|2022-05-29 10:22:30|8507.01|8387.01|8507.13|8387.13|8507.5|8387.5|8507.01|8387.01|10
1653819760000|2022-05-29 10:22:40|8507.12|8387.12|8507.67|8387.67|8507.67|8387.67|8507.12|8387.12|10
1653819770000|2022-05-29 10:22:50|8508|8388|8507.99|8387.99|8508.11|8388.11|8507.79|8387.79|9
1653819780000|2022-05-29 10:23:00|8508.09|8388.09|8507.41|8387.41|8508.23|8388.23|8507.36|8387.36|10
1653819790000|2022-05-29 10:23:10|8507.32|8387.32|8506.71|8386.71|8507.32|8387.32|8506.67|8386.67|10
1653819800000|2022-05-29 10:23:20|8506.53|8386.53|8506.47|8386.47|8506.74|8386.74|8506.33|8386.33|10
1653819810000|2022-05-29 10:23:30|8506.52|8386.52|8507.45|8387.45|8507.48|8387.48|8506.42|8386.42|10
1653819820000|2022-05-29 10:23:40|8507.58|8387.58|8507.2|8387.2|8507.58|8387.58|8507.17|8387.17|10
1653819830000|2022-05-29 10:23:50|8507.15|8387.15|8506.7|8386.7|8507.15|8387.15|8506.7|8386.7|10
1653819840000|2022-05-29 10:24:00|8506.81|8386.81|8507.58|8387.58|8507.58|8387.58|8506.79|8386.79|9
1653819850000|2022-05-29 10:24:10|8507.7|8387.7|8507.72|8387.72|8507.79|8387.79|8507.7|8387.7|7
1653819860000|2022-05-29 10:24:20|8507.7|8387.7|8507.41|8387.41|8507.71|8387.71|8507.41|8387.41|9
1653819870000|2022-05-29 10:24:30|8507.08|8387.08|8505.79|8385.79|8507.08|8387.08|8505.73|8385.73|10
1653819880000|2022-05-29 10:24:40|8505.69|8385.69|8505.56|8385.56|8505.83|8385.83|8505.46|8385.46|8
1653819890000|2022-05-29 10:24:50|8505.48|8385.48|8505.48|8385.48|8505.68|8385.68|8505.39|8385.39|8
1653819900000|2022-05-29 10:25:00|8505.52|8385.52|8504.94|8384.94|8505.66|8385.66|8504.94|8384.94|10
1653819910000|2022-05-29 10:25:10|8504.82|8384.82|8501.98|8381.98|8504.82|8384.82|8501.98|8381.98|8
1653819920000|2022-05-29 10:25:20|8501.82|8381.82|8499.92|8379.92|8501.82|8381.82|8499.92|8379.92|10
1653819930000|2022-05-29 10:25:30|8499.95|8379.95|8497.63|8377.63|8499.95|8379.95|8497.63|8377.63|9
1653819940000|2022-05-29 10:25:40|8497.53|8377.53|8497.6|8377.6|8498.15|8378.15|8497.49|8377.49|10
1653819950000|2022-05-29 10:25:50|8498.52|8378.52|8499.28|8379.28|8499.62|8379.62|8498.52|8378.52|10
1653819960000|2022-05-29 10:26:00|8499.22|8379.22|8498.85|8378.85|8499.53|8379.53|8498.85|8378.85|10
1653819970000|2022-05-29 10:26:10|8499.01|8379.01|8497.71|8377.71|8499.01|8379.01|8497.71|8377.71|9
1653819980000|2022-05-29 10:26:20|8497.68|8377.68|8498.02|8378.02|8498.09|8378.09|8497.68|8377.68|8
1653819990000|2022-05-29 10:26:30|8498.08|8378.08|8498.23|8378.23|8498.44|8378.44|8498.03|8378.03|8
1653820000000|2022-05-29 10:26:40|8498.24|8378.24|8498.08|8378.08|8498.24|8378.24|8498.04|8378.04|8
1653820010000|2022-05-29 10:26:50|8498.06|8378.06|8497.93|8377.93|8498.16|8378.16|8497.93|8377.93|7
1653820020000|2022-05-29 10:27:00|8497.91|8377.91|8498.07|8378.07|8498.08|8378.08|8497.91|8377.91|8
1653820030000|2022-05-29 10:27:10|8498.03|8378.03|8497.77|8377.77|8498.11|8378.11|8497.77|8377.77|5
1653820040000|2022-05-29 10:27:20|8497.72|8377.72|8494.47|8374.47|8497.72|8377.72|8494.47|8374.47|9
1653820050000|2022-05-29 10:27:30|8494.13|8374.13|8492.59|8372.59|8494.67|8374.67|8492.59|8372.59|10
1653820060000|2022-05-29 10:27:40|8492.6|8372.6|8492.91|8372.91|8492.98|8372.98|8492.39|8372.39|10
1653820070000|2022-05-29 10:27:50|8492.94|8372.94|8492.43|8372.43|8492.94|8372.94|8492.32|8372.32|10
1653820080000|2022-05-29 10:28:00|8492.54|8372.54|8492.17|8372.17|8492.55|8372.55|8492.14|8372.14|7
1653820090000|2022-05-29 10:28:10|8492.58|8372.58|8493.21|8373.21|8493.37|8373.37|8492.58|8372.58|10
1653820100000|2022-05-29 10:28:20|8493.15|8373.15|8492.89|8372.89|8493.15|8373.15|8492.83|8372.83|10
1653820110000|2022-05-29 10:28:30|8492.98|8372.98|8492.43|8372.43|8493.14|8373.14|8492.23|8372.23|9
1653820120000|2022-05-29 10:28:40|8492.01|8372.01|8490.23|8370.23|8492.11|8372.11|8490.23|8370.23|10
1653820130000|2022-05-29 10:28:50|8490.14|8370.14|8489.56|8369.56|8490.14|8370.14|8489.56|8369.56|8
1653820140000|2022-05-29 10:29:00|8489.59|8369.59|8487.73|8367.73|8489.59|8369.59|8487.73|8367.73|9
1653820150000|2022-05-29 10:29:10|8487.72|8367.72|8487.54|8367.54|8487.8|8367.8|8487.54|8367.54|9
1653820160000|2022-05-29 10:29:20|8487.65|8367.65|8487.83|8367.83|8487.87|8367.87|8487.59|8367.59|9
1653820170000|2022-05-29 10:29:30|8487.92|8367.92|8487.79|8367.79|8488.04|8368.04|8487.67|8367.67|10
1653820180000|2022-05-29 10:29:40|8487.81|8367.81|8487.45|8367.45|8487.81|8367.81|8487.45|8367.45|9
1653820190000|2022-05-29 10:29:50|8487.43|8367.43|8487.62|8367.62|8487.62|8367.62|8487.43|8367.43|7
1653820200000|2022-05-29 10:30:00|8487.53|8367.53|8488.14|8368.14|8488.14|8368.14|8487.53|8367.53|10
1653820210000|2022-05-29 10:30:10|8488.13|8368.13|8489.8|8369.8|8489.8|8369.8|8488.13|8368.13|10
1653820220000|2022-05-29 10:30:20|8489.85|8369.85|8492.13|8372.13|8492.13|8372.13|8489.85|8369.85|10
1653820230000|2022-05-29 10:30:30|8492.54|8372.54|8494.61|8374.61|8494.76|8374.76|8492.54|8372.54|9
1653820240000|2022-05-29 10:30:40|8494.69|8374.69|8494.59|8374.59|8494.69|8374.69|8494.51|8374.51|9
1653820250000|2022-05-29 10:30:50|8494.71|8374.71|8495.28|8375.28|8495.33|8375.33|8494.71|8374.71|9
1653820260000|2022-05-29 10:31:00|8495.36|8375.36|8495.82|8375.82|8496.03|8376.03|8495.36|8375.36|8
1653820270000|2022-05-29 10:31:10|8495.88|8375.88|8494.97|8374.97|8495.88|8375.88|8494.94|8374.94|10
1653820280000|2022-05-29 10:31:20|8494.48|8374.48|8493.92|8373.92|8494.54|8374.54|8493.92|8373.92|10
1653820290000|2022-05-29 10:31:30|8493.76|8373.76|8493.92|8373.92|8493.92|8373.92|8493.63|8373.63|7
1653820300000|2022-05-29 10:31:40|8494.01|8374.01|8494.63|8374.63|8494.63|8374.63|8494|8374|9
1653820310000|2022-05-29 10:31:50|8494.44|8374.44|8494.7|8374.7|8494.76|8374.76|8494.44|8374.44|8
1653820320000|2022-05-29 10:32:00|8494.69|8374.69|8495.18|8375.18|8495.25|8375.25|8494.66|8374.66|10
1653820330000|2022-05-29 10:32:10|8495.32|8375.32|8495.51|8375.51|8495.83|8375.83|8495.3|8375.3|9
1653820340000|2022-05-29 10:32:20|8495.61|8375.61|8495.88|8375.88|8495.88|8375.88|8495.61|8375.61|8
1653820350000|2022-05-29 10:32:30|8497.13|8377.13|8497.81|8377.81|8498.04|8378.04|8497.13|8377.13|8
1653820360000|2022-05-29 10:32:40|8497.64|8377.64|8498.86|8378.86|8498.87|8378.87|8497.64|8377.64|7
1653820370000|2022-05-29 10:32:50|8498.67|8378.67|8499.38|8379.38|8499.38|8379.38|8497.95|8377.95|10
1653820380000|2022-05-29 10:33:00|8499.36|8379.36|8503.6|8383.6|8503.6|8383.6|8499.36|8379.36|10
1653820390000|2022-05-29 10:33:10|8503.48|8383.48|8503.16|8383.16|8503.76|8383.76|8503.16|8383.16|10
1653820400000|2022-05-29 10:33:20|8502.34|8382.34|8501.98|8381.98|8502.34|8382.34|8501.84|8381.84|10
1653820410000|2022-05-29 10:33:30|8501.78|8381.78|8503.89|8383.89|8504.04|8384.04|8501.61|8381.61|10
1653820420000|2022-05-29 10:33:40|8503.98|8383.98|8503.9|8383.9|8504.12|8384.12|8503.84|8383.84|10
1653820430000|2022-05-29 10:33:50|8503.96|8383.96|8503.9|8383.9|8503.96|8383.96|8503.74|8383.74|9
1653820440000|2022-05-29 10:34:00|8503.93|8383.93|8504.53|8384.53|8504.53|8384.53|8503.88|8383.88|9
1653820450000|2022-05-29 10:34:10|8504.64|8384.64|8505.34|8385.34|8505.34|8385.34|8504.64|8384.64|9
1653820460000|2022-05-29 10:34:20|8505.35|8385.35|8505.39|8385.39|8505.47|8385.47|8505.27|8385.27|9
1653820470000|2022-05-29 10:34:30|8505.3|8385.3|8504.91|8384.91|8505.38|8385.38|8504.9|8384.9|10
1653820480000|2022-05-29 10:34:40|8504.9|8384.9|8504.68|8384.68|8504.94|8384.94|8504.5|8384.5|10
1653820490000|2022-05-29 10:34:50|8504.73|8384.73|8504.17|8384.17|8504.73|8384.73|8504.17|8384.17|9
1653820500000|2022-05-29 10:35:00|8504.03|8384.03|8504.15|8384.15|8504.15|8384.15|8503.98|8383.98|9
1653820510000|2022-05-29 10:35:10|8504.12|8384.12|8504.24|8384.24|8504.33|8384.33|8504.09|8384.09|8
1653820520000|2022-05-29 10:35:20|8504.21|8384.21|8505.72|8385.72|8505.72|8385.72|8504.21|8384.21|9
1653820530000|2022-05-29 10:35:30|8505.81|8385.81|8507.26|8387.26|8507.26|8387.26|8505.81|8385.81|10
1653820540000|2022-05-29 10:35:40|8508.58|8388.58|8508.97|8388.97|8509.35|8389.35|8508.58|8388.58|10
1653820550000|2022-05-29 10:35:50|8508.98|8388.98|8509.67|8389.67|8510.01|8390.01|8508.95|8388.95|9
1653820560000|2022-05-29 10:36:00|8509.66|8389.66|8507.66|8387.66|8509.68|8389.68|8507.66|8387.66|10
1653820570000|2022-05-29 10:36:10|8507.41|8387.41|8506.89|8386.89|8507.41|8387.41|8506.79|8386.79|8
1653820580000|2022-05-29 10:36:20|8506.94|8386.94|8505.8|8385.8|8506.94|8386.94|8505.8|8385.8|9
1653820590000|2022-05-29 10:36:30|8505.77|8385.77|8505.82|8385.82|8506.15|8386.15|8505.77|8385.77|9
1653820600000|2022-05-29 10:36:40|8506.23|8386.23|8506.1|8386.1|8506.23|8386.23|8505.75|8385.75|8
1653820610000|2022-05-29 10:36:50|8506.13|8386.13|8506.3|8386.3|8506.32|8386.32|8505.98|8385.98|7
1653820620000|2022-05-29 10:37:00|8506.26|8386.26|8506.97|8386.97|8507|8387|8506.26|8386.26|10
1653820630000|2022-05-29 10:37:10|8507.1|8387.1|8508.19|8388.19|8508.2|8388.2|8507.1|8387.1|10
1653820640000|2022-05-29 10:37:20|8507.66|8387.66|8506.33|8386.33|8508.14|8388.14|8506.33|8386.33|9
1653820650000|2022-05-29 10:37:30|8506.06|8386.06|8504.52|8384.52|8506.7|8386.7|8504.52|8384.52|10
1653820660000|2022-05-29 10:37:40|8504.5|8384.5|8503.31|8383.31|8504.57|8384.57|8503.31|8383.31|10
1653820670000|2022-05-29 10:37:50|8503.04|8383.04|8503.24|8383.24|8503.24|8383.24|8502.98|8382.98|10
1653820680000|2022-05-29 10:38:00|8503.29|8383.29|8503.01|8383.01|8503.37|8383.37|8502.91|8382.91|9
1653820690000|2022-05-29 10:38:10|8502.94|8382.94|8502.83|8382.83|8502.96|8382.96|8502.82|8382.82|8
1653820700000|2022-05-29 10:38:20|8502.75|8382.75|8502.23|8382.23|8502.75|8382.75|8502.23|8382.23|7
1653820710000|2022-05-29 10:38:30|8502.24|8382.24|8502.4|8382.4|8502.84|8382.84|8502.24|8382.24|10
1653820720000|2022-05-29 10:38:40|8502.5|8382.5|8501.44|8381.44|8502.5|8382.5|8501.44|8381.44|7
1653820730000|2022-05-29 10:38:50|8501.47|8381.47|8501.43|8381.43|8501.98|8381.98|8501.39|8381.39|7
1653820740000|2022-05-29 10:39:00|8501.36|8381.36|8501.01|8381.01|8501.77|8381.77|8500.83|8380.83|10
1653820750000|2022-05-29 10:39:10|8500.97|8380.97|8500.96|8380.96|8501.01|8381.01|8500.89|8380.89|8
1653820760000|2022-05-29 10:39:20|8500.5|8380.5|8500.35|8380.35|8500.5|8380.5|8500.19|8380.19|9
1653820770000|2022-05-29 10:39:30|8500.28|8380.28|8499.7|8379.7|8500.33|8380.33|8499.7|8379.7|9
1653820780000|2022-05-29 10:39:40|8499.8|8379.8|8499.58|8379.58|8499.85|8379.85|8499.55|8379.55|9
1653820790000|2022-05-29 10:39:50|8499.57|8379.57|8499.03|8379.03|8499.67|8379.67|8499.03|8379.03|9
1653820800000|2022-05-29 10:40:00|8498.99|8378.99|8497.92|8377.92|8498.99|8378.99|8497.92|8377.92|10
1653820810000|2022-05-29 10:40:10|8497.95|8377.95|8498.1|8378.1|8498.11|8378.11|8497.87|8377.87|10
1653820820000|2022-05-29 10:40:20|8498.11|8378.11|8497.65|8377.65|8498.11|8378.11|8497.3|8377.3|10
1653820830000|2022-05-29 10:40:30|8497.94|8377.94|8499.25|8379.25|8499.25|8379.25|8497.94|8377.94|6
1653820840000|2022-05-29 10:40:40|8498.99|8378.99|8499.34|8379.34|8499.34|8379.34|8498.99|8378.99|6
1653820850000|2022-05-29 10:40:50|8499.35|8379.35|8499.65|8379.65|8499.84|8379.84|8499.35|8379.35|10
1653820860000|2022-05-29 10:41:00|8499.53|8379.53|8499.3|8379.3|8499.64|8379.64|8499.3|8379.3|9
1653820870000|2022-05-29 10:41:10|8498.99|8378.99|8497.79|8377.79|8498.99|8378.99|8497.79|8377.79|10
1653820880000|2022-05-29 10:41:20|8497.77|8377.77|8497.67|8377.67|8498.41|8378.41|8497.67|8377.67|10
1653820890000|2022-05-29 10:41:30|8497.66|8377.66|8496.42|8376.42|8497.66|8377.66|8496.42|8376.42|9
1653820900000|2022-05-29 10:41:40|8496.33|8376.33|8494.98|8374.98|8496.33|8376.33|8494.98|8374.98|10
1653820910000|2022-05-29 10:41:50|8495.14|8375.14|8494.86|8374.86|8495.14|8375.14|8494.69|8374.69|9
1653820920000|2022-05-29 10:42:00|8495.22|8375.22|8495.07|8375.07|8495.22|8375.22|8494.96|8374.96|8
1653820930000|2022-05-29 10:42:10|8495.17|8375.17|8495.76|8375.76|8495.77|8375.77|8495.17|8375.17|9
1653820940000|2022-05-29 10:42:20|8495.8|8375.8|8496.41|8376.41|8496.41|8376.41|8495.8|8375.8|5
1653820950000|2022-05-29 10:42:30|8496.47|8376.47|8496.24|8376.24|8496.93|8376.93|8496.23|8376.23|7
1653820960000|2022-05-29 10:42:40|8496.35|8376.35|8496.1|8376.1|8496.39|8376.39|8496.1|8376.1|5
1653820970000|2022-05-29 10:42:50|8496.03|8376.03|8494.92|8374.92|8496.08|8376.08|8494.92|8374.92|10
1653820980000|2022-05-29 10:43:00|8494.96|8374.96|8493.94|8373.94|8494.97|8374.97|8493.94|8373.94|8
1653820990000|2022-05-29 10:43:10|8494.42|8374.42|8495.09|8375.09|8495.49|8375.49|8494.42|8374.42|10
1653821000000|2022-05-29 10:43:20|8495.6|8375.6|8494.58|8374.58|8495.6|8375.6|8494.49|8374.49|10
1653821010000|2022-05-29 10:43:30|8494.45|8374.45|8494.48|8374.48|8494.48|8374.48|8494.31|8374.31|8
1653821020000|2022-05-29 10:43:40|8494.45|8374.45|8494.63|8374.63|8494.63|8374.63|8494.15|8374.15|10
1653821030000|2022-05-29 10:43:50|8494.65|8374.65|8494.76|8374.76|8494.77|8374.77|8494.65|8374.65|7
1653821040000|2022-05-29 10:44:00|8494.74|8374.74|8495.13|8375.13|8495.15|8375.15|8494.74|8374.74|8
1653821050000|2022-05-29 10:44:10|8495.25|8375.25|8495.34|8375.34|8495.39|8375.39|8495.25|8375.25|8
1653821060000|2022-05-29 10:44:20|8495.33|8375.33|8495.09|8375.09|8495.33|8375.33|8495.04|8375.04|9
1653821070000|2022-05-29 10:44:30|8495.08|8375.08|8494.97|8374.97|8495.1|8375.1|8494.93|8374.93|9
1653821080000|2022-05-29 10:44:40|8495.09|8375.09|8495.5|8375.5|8495.5|8375.5|8495.09|8375.09|8
1653821090000|2022-05-29 10:44:50|8495.62|8375.62|8495.79|8375.79|8495.79|8375.79|8495.61|8375.61|8
1653821100000|2022-05-29 10:45:00|8495.71|8375.71|8496.61|8376.61|8496.61|8376.61|8495.57|8375.57|10
1653821110000|2022-05-29 10:45:10|8496.91|8376.91|8497.46|8377.46|8497.51|8377.51|8496.91|8376.91|8
1653821120000|2022-05-29 10:45:20|8497.49|8377.49|8497.72|8377.72|8497.75|8377.75|8497.43|8377.43|9
1653821130000|2022-05-29 10:45:30|8497.75|8377.75|8496.04|8376.04|8497.75|8377.75|8496.04|8376.04|10
1653821140000|2022-05-29 10:45:40|8496.03|8376.03|8495.39|8375.39|8496.03|8376.03|8495.39|8375.39|10
1653821150000|2022-05-29 10:45:50|8495.44|8375.44|8495.08|8375.08|8495.44|8375.44|8495.08|8375.08|6
1653821160000|2022-05-29 10:46:00|8495.2|8375.2|8492.88|8372.88|8495.23|8375.23|8492.88|8372.88|10
1653821170000|2022-05-29 10:46:10|8492.64|8372.64|8492.39|8372.39|8492.64|8372.64|8492.23|8372.23|10
1653821180000|2022-05-29 10:46:20|8492.51|8372.51|8491.86|8371.86|8492.51|8372.51|8491.86|8371.86|10
1653821190000|2022-05-29 10:46:30|8491.73|8371.73|8491.97|8371.97|8492.62|8372.62|8491.7|8371.7|9
1653821200000|2022-05-29 10:46:40|8491.74|8371.74|8491.27|8371.27|8491.74|8371.74|8490.82|8370.82|10
1653821210000|2022-05-29 10:46:50|8491.21|8371.21|8490.87|8370.87|8491.21|8371.21|8490.87|8370.87|9
1653821220000|2022-05-29 10:47:00|8490.81|8370.81|8490.79|8370.79|8491.48|8371.48|8490.77|8370.77|10
1653821230000|2022-05-29 10:47:10|8490.88|8370.88|8491.8|8371.8|8491.8|8371.8|8490.88|8370.88|10
1653821240000|2022-05-29 10:47:20|8491.71|8371.71|8491.36|8371.36|8491.92|8371.92|8491.34|8371.34|9
1653821250000|2022-05-29 10:47:30|8491.47|8371.47|8492.17|8372.17|8492.23|8372.23|8491.47|8371.47|6
1653821260000|2022-05-29 10:47:40|8492.23|8372.23|8492.6|8372.6|8492.61|8372.61|8492.23|8372.23|5
1653821270000|2022-05-29 10:47:50|8492.61|8372.61|8492.9|8372.9|8492.9|8372.9|8492.61|8372.61|7
1653821280000|2022-05-29 10:48:00|8492.92|8372.92|8492.61|8372.61|8492.92|8372.92|8492.61|8372.61|7
1653821290000|2022-05-29 10:48:10|8492.64|8372.64|8492.44|8372.44|8492.76|8372.76|8492.28|8372.28|10
1653821300000|2022-05-29 10:48:20|8492.47|8372.47|8491.3|8371.3|8492.58|8372.58|8491.3|8371.3|8
1653821310000|2022-05-29 10:48:30|8491.29|8371.29|8490.4|8370.4|8491.29|8371.29|8490.4|8370.4|9
1653821320000|2022-05-29 10:48:40|8490.5|8370.5|8490.2|8370.2|8490.68|8370.68|8490.2|8370.2|7
1653821330000|2022-05-29 10:48:50|8490.19|8370.19|8490.29|8370.29|8490.3|8370.3|8490.05|8370.05|9
1653821340000|2022-05-29 10:49:00|8490.19|8370.19|8489.39|8369.39|8490.2|8370.2|8489.39|8369.39|10
1653821350000|2022-05-29 10:49:10|8489.31|8369.31|8488.46|8368.46|8489.33|8369.33|8488.46|8368.46|9
1653821360000|2022-05-29 10:49:20|8488.34|8368.34|8487.13|8367.13|8488.34|8368.34|8487.13|8367.13|10
1653821370000|2022-05-29 10:49:30|8487.15|8367.15|8486.95|8366.95|8487.16|8367.16|8486.81|8366.81|9
1653821380000|2022-05-29 10:49:40|8487.07|8367.07|8486.25|8366.25|8487.07|8367.07|8486.25|8366.25|8
1653821390000|2022-05-29 10:49:50|8486.19|8366.19|8484.67|8364.67|8486.19|8366.19|8484.29|8364.29|6
1653821400000|2022-05-29 10:50:00|8484.6|8364.6|8484.03|8364.03|8484.6|8364.6|8484.03|8364.03|10
1653821410000|2022-05-29 10:50:10|8484.06|8364.06|8483.75|8363.75|8484.11|8364.11|8483.75|8363.75|9
1653821420000|2022-05-29 10:50:20|8483.69|8363.69|8484.65|8364.65|8484.65|8364.65|8483.66|8363.66|10
1653821430000|2022-05-29 10:50:30|8484.83|8364.83|8485.04|8365.04|8485.04|8365.04|8484.83|8364.83|7
1653821440000|2022-05-29 10:50:40|8484.97|8364.97|8484.53|8364.53|8485.07|8365.07|8484.53|8364.53|9
1653821450000|2022-05-29 10:50:50|8484.52|8364.52|8484.25|8364.25|8484.55|8364.55|8484.12|8364.12|10
1653821460000|2022-05-29 10:51:00|8484.23|8364.23|8484.11|8364.11|8484.23|8364.23|8484.07|8364.07|7
1653821470000|2022-05-29 10:51:10|8484.21|8364.21|8483.76|8363.76|8484.23|8364.23|8483.64|8363.64|10
1653821480000|2022-05-29 10:51:20|8483.69|8363.69|8483.57|8363.57|8483.75|8363.75|8483.45|8363.45|9
1653821490000|2022-05-29 10:51:30|8483.56|8363.56|8483.57|8363.57|8483.77|8363.77|8483.56|8363.56|5
1653821500000|2022-05-29 10:51:40|8483.56|8363.56|8484.2|8364.2|8484.2|8364.2|8483.5|8363.5|9
1653821510000|2022-05-29 10:51:50|8484.3|8364.3|8485.03|8365.03|8485.03|8365.03|8484.21|8364.21|10
1653821520000|2022-05-29 10:52:00|8485.07|8365.07|8484.86|8364.86|8485.18|8365.18|8484.81|8364.81|8
1653821530000|2022-05-29 10:52:10|8484.96|8364.96|8484.53|8364.53|8485.26|8365.26|8484.53|8364.53|7
1653821540000|2022-05-29 10:52:20|8484.61|8364.61|8484.32|8364.32|8484.61|8364.61|8484.21|8364.21|7
1653821550000|2022-05-29 10:52:30|8484.29|8364.29|8484.22|8364.22|8484.29|8364.29|8484.16|8364.16|6
1653821560000|2022-05-29 10:52:40|8484.09|8364.09|8483.36|8363.36|8484.1|8364.1|8483.36|8363.36|5
1653821570000|2022-05-29 10:52:50|8483.32|8363.32|8482.74|8362.74|8483.32|8363.32|8482.73|8362.73|9
1653821580000|2022-05-29 10:53:00|8482.58|8362.58|8484.34|8364.34|8484.34|8364.34|8482.58|8362.58|10
1653821590000|2022-05-29 10:53:10|8484.99|8364.99|8486.67|8366.67|8486.67|8366.67|8484.99|8364.99|10
1653821600000|2022-05-29 10:53:20|8486.68|8366.68|8486.66|8366.66|8486.82|8366.82|8486.66|8366.66|8
1653821610000|2022-05-29 10:53:30|8486.68|8366.68|8486.59|8366.59|8486.78|8366.78|8486.58|8366.58|9
1653821620000|2022-05-29 10:53:40|8486.46|8366.46|8485.46|8365.46|8486.46|8366.46|8485.46|8365.46|10
1653821630000|2022-05-29 10:53:50|8485.45|8365.45|8485.38|8365.38|8485.5|8365.5|8485.37|8365.37|7
1653821640000|2022-05-29 10:54:00|8485.44|8365.44|8485.1|8365.1|8485.47|8365.47|8485.1|8365.1|9
1653821650000|2022-05-29 10:54:10|8485.07|8365.07|8485.83|8365.83|8485.83|8365.83|8485.06|8365.06|9
1653821660000|2022-05-29 10:54:20|8485.88|8365.88|8485.91|8365.91|8486.08|8366.08|8485.84|8365.84|9
1653821670000|2022-05-29 10:54:30|8485.95|8365.95|8485.96|8365.96|8486.07|8366.07|8485.88|8365.88|9
1653821680000|2022-05-29 10:54:40|8485.93|8365.93|8485.61|8365.61|8485.93|8365.93|8485.61|8365.61|9
1653821690000|2022-05-29 10:54:50|8485.63|8365.63|8485.55|8365.55|8485.67|8365.67|8485.42|8365.42|7
1653821700000|2022-05-29 10:55:00|8485.6|8365.6|8485.41|8365.41|8485.7|8365.7|8485.4|8365.4|8
1653821710000|2022-05-29 10:55:10|8485.38|8365.38|8485.43|8365.43|8485.55|8365.55|8485.24|8365.24|9
1653821720000|2022-05-29 10:55:20|8486|8366|8486.45|8366.45|8486.48|8366.48|8486|8366|10
1653821730000|2022-05-29 10:55:30|8486.42|8366.42|8487.17|8367.17|8487.17|8367.17|8486.42|8366.42|10
1653821740000|2022-05-29 10:55:40|8487.21|8367.21|8487.4|8367.4|8487.4|8367.4|8487.21|8367.21|10
1653821750000|2022-05-29 10:55:50|8487.37|8367.37|8490.64|8370.64|8490.64|8370.64|8487.37|8367.37|9
1653821760000|2022-05-29 10:56:00|8490.74|8370.74|8492.65|8372.65|8492.65|8372.65|8490.74|8370.74|10
1653821770000|2022-05-29 10:56:10|8492.93|8372.93|8495.63|8375.63|8495.63|8375.63|8492.93|8372.93|10
1653821780000|2022-05-29 10:56:20|8495.61|8375.61|8498.24|8378.24|8498.24|8378.24|8495.34|8375.34|10
1653821790000|2022-05-29 10:56:30|8498.18|8378.18|8499.53|8379.53|8499.53|8379.53|8498.18|8378.18|9
1653821800000|2022-05-29 10:56:40|8500.04|8380.04|8502.56|8382.56|8502.68|8382.68|8500.04|8380.04|10
1653821810000|2022-05-29 10:56:50|8502.57|8382.57|8504.51|8384.51|8504.58|8384.58|8502.57|8382.57|10
1653821820000|2022-05-29 10:57:00|8504.5|8384.5|8504.69|8384.69|8504.69|8384.69|8504.46|8384.46|9
1653821830000|2022-05-29 10:57:10|8504.68|8384.68|8503.12|8383.12|8505.1|8385.1|8503.12|8383.12|10
1653821840000|2022-05-29 10:57:20|8503.03|8383.03|8502.46|8382.46|8503.03|8383.03|8502.38|8382.38|10
1653821850000|2022-05-29 10:57:30|8502.52|8382.52|8502.29|8382.29|8502.68|8382.68|8502.08|8382.08|8
1653821860000|2022-05-29 10:57:40|8502.3|8382.3|8503.39|8383.39|8503.39|8383.39|8502.3|8382.3|9
1653821870000|2022-05-29 10:57:50|8503.36|8383.36|8503.45|8383.45|8503.46|8383.46|8503.28|8383.28|7
1653821880000|2022-05-29 10:58:00|8503.46|8383.46|8503.66|8383.66|8503.74|8383.74|8503.46|8383.46|6
1653821890000|2022-05-29 10:58:10|8503.29|8383.29|8503.85|8383.85|8503.85|8383.85|8503.25|8383.25|8
1653821900000|2022-05-29 10:58:20|8503.87|8383.87|8504.07|8384.07|8504.07|8384.07|8503.86|8383.86|7
1653821910000|2022-05-29 10:58:30|8504.16|8384.16|8506.42|8386.42|8506.42|8386.42|8504.16|8384.16|10
1653821920000|2022-05-29 10:58:40|8506.46|8386.46|8506.82|8386.82|8506.92|8386.92|8506.46|8386.46|8
1653821930000|2022-05-29 10:58:50|8506.8|8386.8|8507.59|8387.59|8507.59|8387.59|8506.8|8386.8|6
1653821940000|2022-05-29 10:59:00|8508.37|8388.37|8509.16|8389.16|8509.21|8389.21|8508.33|8388.33|10
1653821950000|2022-05-29 10:59:10|8508.72|8388.72|8507.67|8387.67|8508.72|8388.72|8507.59|8387.59|10
1653821960000|2022-05-29 10:59:20|8507.61|8387.61|8508.88|8388.88|8508.88|8388.88|8507.61|8387.61|9
1653821970000|2022-05-29 10:59:30|8508.87|8388.87|8508.11|8388.11|8509.26|8389.26|8508.11|8388.11|10
1653821980000|2022-05-29 10:59:40|8508.12|8388.12|8508.99|8388.99|8509.04|8389.04|8507.88|8387.88|10
1653821990000|2022-05-29 10:59:50|8508.96|8388.96|8508.79|8388.79|8508.96|8388.96|8508.36|8388.36|10
1653822000000|2022-05-29 11:00:00|8508.97|8388.97|8511.25|8391.25|8511.25|8391.25|8508.86|8388.86|9
1653822010000|2022-05-29 11:00:10|8511.87|8391.87|8514.28|8394.28|8514.42|8394.42|8511.87|8391.87|9
1653822020000|2022-05-29 11:00:20|8513.94|8393.94|8513.63|8393.63|8513.94|8393.94|8513.58|8393.58|10
1653822030000|2022-05-29 11:00:30|8514.07|8394.07|8514.33|8394.33|8514.33|8394.33|8514.04|8394.04|9
1653822040000|2022-05-29 11:00:40|8514.39|8394.39|8516.51|8396.51|8516.51|8396.51|8514.39|8394.39|9
1653822050000|2022-05-29 11:00:50|8516.62|8396.62|8516.92|8396.92|8516.92|8396.92|8516.43|8396.43|10
1653822060000|2022-05-29 11:01:00|8517.18|8397.18|8517.44|8397.44|8518.49|8398.49|8517.18|8397.18|10
1653822070000|2022-05-29 11:01:10|8517.4|8397.4|8517.74|8397.74|8517.78|8397.78|8517.4|8397.4|10
1653822080000|2022-05-29 11:01:20|8517.81|8397.81|8517.3|8397.3|8517.81|8397.81|8517.3|8397.3|10
1653822090000|2022-05-29 11:01:30|8517.15|8397.15|8517.07|8397.07|8517.15|8397.15|8516.41|8396.41|10
1653822100000|2022-05-29 11:01:40|8517.06|8397.06|8518.29|8398.29|8518.29|8398.29|8516.8|8396.8|10
1653822110000|2022-05-29 11:01:50|8518.44|8398.44|8520.41|8400.41|8520.41|8400.41|8518.44|8398.44|9
1653822120000|2022-05-29 11:02:00|8520.91|8400.91|8522.5|8402.5|8523.69|8403.69|8520.91|8400.91|10
1653822130000|2022-05-29 11:02:10|8522.42|8402.42|8521.86|8401.86|8522.42|8402.42|8521.86|8401.86|9
1653822140000|2022-05-29 11:02:20|8521.95|8401.95|8521.83|8401.83|8521.98|8401.98|8521.75|8401.75|9
1653822150000|2022-05-29 11:02:30|8521.84|8401.84|8521.8|8401.8|8521.86|8401.86|8521.68|8401.68|4
1653822160000|2022-05-29 11:02:40|8521.79|8401.79|8521.92|8401.92|8521.92|8401.92|8521.74|8401.74|10
1653822170000|2022-05-29 11:02:50|8521.96|8401.96|8521.87|8401.87|8522.43|8402.43|8521.87|8401.87|10
1653822180000|2022-05-29 11:03:00|8521.92|8401.92|8522.04|8402.04|8522.04|8402.04|8521.81|8401.81|9
1653822190000|2022-05-29 11:03:10|8522.06|8402.06|8522.9|8402.9|8522.9|8402.9|8522.02|8402.02|9
1653822200000|2022-05-29 11:03:20|8522.91|8402.91|8525|8405|8525|8405|8522.91|8402.91|10
1653822210000|2022-05-29 11:03:30|8526.1|8406.1|8525.75|8405.75|8526.1|8406.1|8525.6|8405.6|9
1653822220000|2022-05-29 11:03:40|8525.06|8405.06|8525.11|8405.11|8525.63|8405.63|8525.06|8405.06|9
1653822230000|2022-05-29 11:03:50|8525.21|8405.21|8524.66|8404.66|8525.22|8405.22|8524.36|8404.36|9
1653822240000|2022-05-29 11:04:00|8524.63|8404.63|8524.88|8404.88|8525.08|8405.08|8524.63|8404.63|8
1653822250000|2022-05-29 11:04:10|8524.95|8404.95|8526.3|8406.3|8526.3|8406.3|8524.91|8404.91|10
1653822260000|2022-05-29 11:04:20|8526.6|8406.6|8527.88|8407.88|8528.51|8408.51|8526.6|8406.6|10
1653822270000|2022-05-29 11:04:30|8527.99|8407.99|8530.44|8410.44|8530.44|8410.44|8527.99|8407.99|10
1653822280000|2022-05-29 11:04:40|8530.58|8410.58|8529.19|8409.19|8530.58|8410.58|8529.19|8409.19|10
1653822290000|2022-05-29 11:04:50|8528.84|8408.84|8526.26|8406.26|8528.84|8408.84|8526.26|8406.26|10
1653822300000|2022-05-29 11:05:00|8526.31|8406.31|8529.88|8409.88|8529.88|8409.88|8526.29|8406.29|10
1653822310000|2022-05-29 11:05:10|8529.72|8409.72|8529.88|8409.88|8529.88|8409.88|8529.13|8409.13|10
1653822320000|2022-05-29 11:05:20|8529.99|8409.99|8530.66|8410.66|8530.66|8410.66|8529.74|8409.74|10
1653822330000|2022-05-29 11:05:30|8530.69|8410.69|8531|8411|8531|8411|8530.39|8410.39|9
1653822340000|2022-05-29 11:05:40|8531.08|8411.08|8529.81|8409.81|8531.08|8411.08|8529.81|8409.81|9
1653822350000|2022-05-29 11:05:50|8529.89|8409.89|8529.9|8409.9|8529.9|8409.9|8529.5|8409.5|9
1653822360000|2022-05-29 11:06:00|8529.97|8409.97|8529.49|8409.49|8530.06|8410.06|8529.48|8409.48|10
1653822370000|2022-05-29 11:06:10|8529.56|8409.56|8529.5|8409.5|8529.62|8409.62|8529.4|8409.4|9
1653822380000|2022-05-29 11:06:20|8529.51|8409.51|8529.55|8409.55|8529.55|8409.55|8529.4|8409.4|8
1653822390000|2022-05-29 11:06:30|8529.8|8409.8|8527.85|8407.85|8529.8|8409.8|8527.85|8407.85|10
1653822400000|2022-05-29 11:06:40|8527.86|8407.86|8526.71|8406.71|8528.15|8408.15|8526.71|8406.71|10
1653822410000|2022-05-29 11:06:50|8526.68|8406.68|8526.73|8406.73|8527.16|8407.16|8526.68|8406.68|10
1653822420000|2022-05-29 11:07:00|8526.66|8406.66|8526.21|8406.21|8526.66|8406.66|8526.21|8406.21|9
1653822430000|2022-05-29 11:07:10|8526.09|8406.09|8526.1|8406.1|8526.12|8406.12|8526.06|8406.06|10
1653822440000|2022-05-29 11:07:20|8526.27|8406.27|8525.97|8405.97|8526.27|8406.27|8525.97|8405.97|10
1653822450000|2022-05-29 11:07:30|8525.79|8405.79|8525.46|8405.46|8525.83|8405.83|8525.37|8405.37|10
1653822460000|2022-05-29 11:07:40|8525.63|8405.63|8526.18|8406.18|8526.18|8406.18|8525.58|8405.58|10
1653822470000|2022-05-29 11:07:50|8526.39|8406.39|8527.75|8407.75|8527.76|8407.76|8526.39|8406.39|10
1653822480000|2022-05-29 11:08:00|8527.45|8407.45|8526.91|8406.91|8527.45|8407.45|8526.91|8406.91|10
1653822490000|2022-05-29 11:08:10|8527|8407|8527.18|8407.18|8527.36|8407.36|8526.94|8406.94|10
1653822500000|2022-05-29 11:08:20|8527.16|8407.16|8527.39|8407.39|8527.39|8407.39|8527.12|8407.12|7
1653822510000|2022-05-29 11:08:30|8527.4|8407.4|8527.19|8407.19|8527.41|8407.41|8527.19|8407.19|8
1653822520000|2022-05-29 11:08:40|8527.18|8407.18|8528.37|8408.37|8528.37|8408.37|8527.02|8407.02|9
1653822530000|2022-05-29 11:08:50|8528.33|8408.33|8529.02|8409.02|8529.02|8409.02|8528.33|8408.33|10
1653822540000|2022-05-29 11:09:00|8528.98|8408.98|8528.86|8408.86|8529.09|8409.09|8528.82|8408.82|10
1653822550000|2022-05-29 11:09:10|8528.83|8408.83|8528.85|8408.85|8529.12|8409.12|8528.83|8408.83|9
1653822560000|2022-05-29 11:09:20|8528.95|8408.95|8528.91|8408.91|8529.18|8409.18|8528.91|8408.91|9
1653822570000|2022-05-29 11:09:30|8528.98|8408.98|8528.9|8408.9|8528.98|8408.98|8528.49|8408.49|9
1653822580000|2022-05-29 11:09:40|8528.82|8408.82|8528.88|8408.88|8528.99|8408.99|8528.82|8408.82|7
1653822590000|2022-05-29 11:09:50|8528.85|8408.85|8528.53|8408.53|8528.85|8408.85|8528.46|8408.46|7
1653822600000|2022-05-29 11:10:00|8528.51|8408.51|8527.8|8407.8|8528.51|8408.51|8527.8|8407.8|5
1653822610000|2022-05-29 11:10:10|8527.69|8407.69|8525.84|8405.84|8527.69|8407.69|8525.84|8405.84|10
1653822620000|2022-05-29 11:10:20|8525.85|8405.85|8524.33|8404.33|8525.88|8405.88|8524.33|8404.33|9
1653822630000|2022-05-29 11:10:30|8524.2|8404.2|8522.33|8402.33|8524.2|8404.2|8522.33|8402.33|10
1653822640000|2022-05-29 11:10:40|8522.21|8402.21|8521.88|8401.88|8522.88|8402.88|8521.88|8401.88|8
1653822650000|2022-05-29 11:10:50|8521.86|8401.86|8519.74|8399.74|8521.9|8401.9|8519.74|8399.74|10
1653822660000|2022-05-29 11:11:00|8519.49|8399.49|8517.18|8397.18|8519.49|8399.49|8517.18|8397.18|10
1653822670000|2022-05-29 11:11:10|8516.91|8396.91|8516.21|8396.21|8516.91|8396.91|8516.21|8396.21|7
1653822680000|2022-05-29 11:11:20|8516.23|8396.23|8515.57|8395.57|8516.23|8396.23|8515.57|8395.57|8
1653822690000|2022-05-29 11:11:30|8515.54|8395.54|8514.96|8394.96|8515.74|8395.74|8514.96|8394.96|10
1653822700000|2022-05-29 11:11:40|8514.89|8394.89|8514.14|8394.14|8514.92|8394.92|8514.14|8394.14|8
1653822710000|2022-05-29 11:11:50|8514.07|8394.07|8511.29|8391.29|8514.18|8394.18|8511.29|8391.29|8
1653822720000|2022-05-29 11:12:00|8511.18|8391.18|8509.88|8389.88|8511.18|8391.18|8509.88|8389.88|10
1653822730000|2022-05-29 11:12:10|8509.86|8389.86|8510.26|8390.26|8510.26|8390.26|8509.86|8389.86|9
1653822740000|2022-05-29 11:12:20|8510.36|8390.36|8510.28|8390.28|8510.7|8390.7|8510.28|8390.28|7
1653822750000|2022-05-29 11:12:30|8510.38|8390.38|8510.11|8390.11|8510.47|8390.47|8510.11|8390.11|8
1653822760000|2022-05-29 11:12:40|8510.02|8390.02|8509.92|8389.92|8510.45|8390.45|8509.88|8389.88|9
1653822770000|2022-05-29 11:12:50|8509.91|8389.91|8510.22|8390.22|8510.22|8390.22|8509.01|8389.01|10
1653822780000|2022-05-29 11:13:00|8510.2|8390.2|8509.44|8389.44|8510.2|8390.2|8509.44|8389.44|8
1653822790000|2022-05-29 11:13:10|8509.42|8389.42|8510.29|8390.29|8510.29|8390.29|8509.42|8389.42|10
1653822800000|2022-05-29 11:13:20|8510.31|8390.31|8510.16|8390.16|8510.31|8390.31|8510.16|8390.16|4
1653822810000|2022-05-29 11:13:30|8510.12|8390.12|8510.32|8390.32|8510.39|8390.39|8510.12|8390.12|8
1653822820000|2022-05-29 11:13:40|8510.18|8390.18|8509.93|8389.93|8510.19|8390.19|8509.92|8389.92|9
1653822830000|2022-05-29 11:13:50|8510.02|8390.02|8509.59|8389.59|8510.02|8390.02|8509.55|8389.55|10
1653822840000|2022-05-29 11:14:00|8509.58|8389.58|8508.21|8388.21|8509.58|8389.58|8508.21|8388.21|9
1653822850000|2022-05-29 11:14:10|8508.1|8388.1|8508.58|8388.58|8508.63|8388.63|8508.1|8388.1|9
1653822860000|2022-05-29 11:14:20|8508.61|8388.61|8507.97|8387.97|8508.76|8388.76|8507.89|8387.89|9
1653822870000|2022-05-29 11:14:30|8507.99|8387.99|8507.27|8387.27|8508|8388|8507.27|8387.27|8
1653822880000|2022-05-29 11:14:40|8507.29|8387.29|8505.56|8385.56|8507.29|8387.29|8505.56|8385.56|8
1653822890000|2022-05-29 11:14:50|8505.39|8385.39|8503.88|8383.88|8505.39|8385.39|8503.68|8383.68|9
1653822900000|2022-05-29 11:15:00|8503.94|8383.94|8504.91|8384.91|8504.91|8384.91|8503.94|8383.94|10
1653822910000|2022-05-29 11:15:10|8504.42|8384.42|8503.39|8383.39|8504.42|8384.42|8503.37|8383.37|8
1653822920000|2022-05-29 11:15:20|8503.34|8383.34|8503.76|8383.76|8503.76|8383.76|8503.1|8383.1|9
1653822930000|2022-05-29 11:15:30|8504.04|8384.04|8504.23|8384.23|8504.31|8384.31|8503.53|8383.53|10
1653822940000|2022-05-29 11:15:40|8504.25|8384.25|8504.52|8384.52|8504.52|8384.52|8504.19|8384.19|7
1653822950000|2022-05-29 11:15:50|8504.47|8384.47|8506.06|8386.06|8506.06|8386.06|8504.36|8384.36|10
1653822960000|2022-05-29 11:16:00|8505.96|8385.96|8506.02|8386.02|8506.05|8386.05|8505.85|8385.85|8
1653822970000|2022-05-29 11:16:10|8505.71|8385.71|8507.94|8387.94|8507.94|8387.94|8505.61|8385.61|10
1653822980000|2022-05-29 11:16:20|8507.99|8387.99|8507.84|8387.84|8508.16|8388.16|8507.58|8387.58|8
1653822990000|2022-05-29 11:16:30|8508.42|8388.42|8508.71|8388.71|8508.71|8388.71|8508.42|8388.42|6
1653823000000|2022-05-29 11:16:40|8508.68|8388.68|8510.26|8390.26|8510.26|8390.26|8508.68|8388.68|7
1653823010000|2022-05-29 11:16:50|8510.28|8390.28|8511.83|8391.83|8511.83|8391.83|8510.28|8390.28|9
1653823020000|2022-05-29 11:17:00|8512.3|8392.3|8513.8|8393.8|8513.8|8393.8|8512.3|8392.3|9
1653823030000|2022-05-29 11:17:10|8514.04|8394.04|8514.28|8394.28|8514.81|8394.81|8514.04|8394.04|9
1653823040000|2022-05-29 11:17:20|8514.02|8394.02|8513.41|8393.41|8514.02|8394.02|8513.41|8393.41|8
1653823050000|2022-05-29 11:17:30|8513.48|8393.48|8513.4|8393.4|8513.6|8393.6|8513.34|8393.34|7
1653823060000|2022-05-29 11:17:40|8513.41|8393.41|8512.47|8392.47|8513.44|8393.44|8512.47|8392.47|10
1653823070000|2022-05-29 11:17:50|8512.45|8392.45|8512.13|8392.13|8512.49|8392.49|8512.13|8392.13|6
1653823080000|2022-05-29 11:18:00|8512.03|8392.03|8512.46|8392.46|8512.67|8392.67|8511.91|8391.91|9
1653823090000|2022-05-29 11:18:10|8512.34|8392.34|8512.12|8392.12|8512.34|8392.34|8512.08|8392.08|9
1653823100000|2022-05-29 11:18:20|8511.85|8391.85|8511.93|8391.93|8511.98|8391.98|8511.7|8391.7|9
1653823110000|2022-05-29 11:18:30|8512.04|8392.04|8511.98|8391.98|8512.04|8392.04|8511.89|8391.89|9
1653823120000|2022-05-29 11:18:40|8511.77|8391.77|8511.55|8391.55|8511.77|8391.77|8511.48|8391.48|8
1653823130000|2022-05-29 11:18:50|8511.63|8391.63|8511.98|8391.98|8511.98|8391.98|8511.52|8391.52|10
1653823140000|2022-05-29 11:19:00|8512|8392|8513.05|8393.05|8513.05|8393.05|8512|8392|7
1653823150000|2022-05-29 11:19:10|8513.06|8393.06|8513.79|8393.79|8513.79|8393.79|8513.03|8393.03|8
1653823160000|2022-05-29 11:19:20|8513.98|8393.98|8514.84|8394.84|8514.9|8394.9|8513.98|8393.98|9
1653823170000|2022-05-29 11:19:30|8514.89|8394.89|8515.26|8395.26|8515.26|8395.26|8514.81|8394.81|10
1653823180000|2022-05-29 11:19:40|8515.47|8395.47|8515.75|8395.75|8515.85|8395.85|8515.3|8395.3|10
1653823190000|2022-05-29 11:19:50|8515.65|8395.65|8515.8|8395.8|8515.86|8395.86|8515.65|8395.65|9
1653823200000|2022-05-29 11:20:00|8515.84|8395.84|8515.97|8395.97|8516.03|8396.03|8515.78|8395.78|7
1653823210000|2022-05-29 11:20:10|8515.9|8395.9|8516.86|8396.86|8516.86|8396.86|8515.86|8395.86|9
1653823220000|2022-05-29 11:20:20|8516.85|8396.85|8516.36|8396.36|8516.85|8396.85|8516.31|8396.31|10
1653823230000|2022-05-29 11:20:30|8516.37|8396.37|8517.35|8397.35|8517.35|8397.35|8516.37|8396.37|8
1653823240000|2022-05-29 11:20:40|8517.47|8397.47|8517.65|8397.65|8517.74|8397.74|8517.47|8397.47|8
1653823250000|2022-05-29 11:20:50|8517.75|8397.75|8517.45|8397.45|8517.78|8397.78|8517.4|8397.4|10
1653823260000|2022-05-29 11:21:00|8517.43|8397.43|8516.7|8396.7|8517.43|8397.43|8516.7|8396.7|7
1653823270000|2022-05-29 11:21:10|8516.61|8396.61|8516.68|8396.68|8516.79|8396.79|8516.49|8396.49|10
1653823280000|2022-05-29 11:21:20|8516.63|8396.63|8516.59|8396.59|8516.65|8396.65|8516.53|8396.53|7
1653823290000|2022-05-29 11:21:30|8516.55|8396.55|8516.62|8396.62|8516.71|8396.71|8516.55|8396.55|8
1653823300000|2022-05-29 11:21:40|8516.61|8396.61|8516.28|8396.28|8516.61|8396.61|8516.28|8396.28|7
1653823310000|2022-05-29 11:21:50|8516.3|8396.3|8516.3|8396.3|8516.3|8396.3|8516.23|8396.23|6
1653823320000|2022-05-29 11:22:00|8516.19|8396.19|8516.17|8396.17|8516.19|8396.19|8516.09|8396.09|4
1653823330000|2022-05-29 11:22:10|8516.14|8396.14|8517.01|8397.01|8517.01|8397.01|8516.14|8396.14|9
1653823340000|2022-05-29 11:22:20|8516.98|8396.98|8517.38|8397.38|8517.38|8397.38|8516.98|8396.98|10
1653823350000|2022-05-29 11:22:30|8517.37|8397.37|8518.08|8398.08|8518.08|8398.08|8517.37|8397.37|9
1653823360000|2022-05-29 11:22:40|8518.1|8398.1|8518.06|8398.06|8518.18|8398.18|8518.06|8398.06|7
1653823370000|2022-05-29 11:22:50|8518.07|8398.07|8517.95|8397.95|8518.12|8398.12|8517.9|8397.9|8
1653823380000|2022-05-29 11:23:00|8518.24|8398.24|8517.56|8397.56|8518.59|8398.59|8517.56|8397.56|10
1653823390000|2022-05-29 11:23:10|8517.23|8397.23|8516.3|8396.3|8517.23|8397.23|8516.3|8396.3|9
1653823400000|2022-05-29 11:23:20|8515.82|8395.82|8514.49|8394.49|8515.82|8395.82|8514.29|8394.29|9
1653823410000|2022-05-29 11:23:30|8514.07|8394.07|8513.29|8393.29|8514.07|8394.07|8513.29|8393.29|9
1653823420000|2022-05-29 11:23:40|8513.24|8393.24|8512.97|8392.97|8513.32|8393.32|8512.92|8392.92|8
1653823430000|2022-05-29 11:23:50|8513.07|8393.07|8515.39|8395.39|8515.39|8395.39|8513.07|8393.07|10
1653823440000|2022-05-29 11:24:00|8515.34|8395.34|8517.74|8397.74|8517.74|8397.74|8515.34|8395.34|10
1653823450000|2022-05-29 11:24:10|8517.98|8397.98|8519.49|8399.49|8519.49|8399.49|8517.98|8397.98|9
1653823460000|2022-05-29 11:24:20|8519.52|8399.52|8519.95|8399.95|8519.95|8399.95|8519.52|8399.52|10
1653823470000|2022-05-29 11:24:30|8520.18|8400.18|8522.75|8402.75|8522.75|8402.75|8520.1|8400.1|10
1653823480000|2022-05-29 11:24:40|8522.79|8402.79|8523.83|8403.83|8523.83|8403.83|8522.79|8402.79|7
1653823490000|2022-05-29 11:24:50|8524.41|8404.41|8525.43|8405.43|8525.44|8405.44|8524.41|8404.41|8
1653823500000|2022-05-29 11:25:00|8525.49|8405.49|8525.24|8405.24|8525.53|8405.53|8525.09|8405.09|10
1653823510000|2022-05-29 11:25:10|8525.21|8405.21|8525.14|8405.14|8525.75|8405.75|8525.14|8405.14|10
1653823520000|2022-05-29 11:25:20|8525.26|8405.26|8523.88|8403.88|8525.26|8405.26|8523.88|8403.88|10
1653823530000|2022-05-29 11:25:30|8523.99|8403.99|8522.68|8402.68|8524.02|8404.02|8522.68|8402.68|10
1653823540000|2022-05-29 11:25:40|8522.59|8402.59|8521.35|8401.35|8522.59|8402.59|8521.35|8401.35|10
1653823550000|2022-05-29 11:25:50|8521.14|8401.14|8521.31|8401.31|8521.31|8401.31|8520.93|8400.93|10
1653823560000|2022-05-29 11:26:00|8521.33|8401.33|8521.93|8401.93|8521.99|8401.99|8521.3|8401.3|10
1653823570000|2022-05-29 11:26:10|8521.94|8401.94|8521.37|8401.37|8522.16|8402.16|8521.37|8401.37|9
1653823580000|2022-05-29 11:26:20|8521.45|8401.45|8519.77|8399.77|8521.46|8401.46|8519.77|8399.77|10
1653823590000|2022-05-29 11:26:30|8519.76|8399.76|8520.55|8400.55|8520.6|8400.6|8519.76|8399.76|10
1653823600000|2022-05-29 11:26:40|8519.83|8399.83|8521.3|8401.3|8521.3|8401.3|8519.81|8399.81|10
1653823610000|2022-05-29 11:26:50|8521.52|8401.52|8523.11|8403.11|8523.16|8403.16|8521.52|8401.52|10
1653823620000|2022-05-29 11:27:00|8523.14|8403.14|8525.42|8405.42|8525.53|8405.53|8523.07|8403.07|10
1653823630000|2022-05-29 11:27:10|8525.38|8405.38|8527.8|8407.8|8527.8|8407.8|8525.38|8405.38|10
1653823640000|2022-05-29 11:27:20|8528.11|8408.11|8529.69|8409.69|8529.72|8409.72|8528.11|8408.11|10
1653823650000|2022-05-29 11:27:30|8529.43|8409.43|8530.5|8410.5|8530.5|8410.5|8529.43|8409.43|10
1653823660000|2022-05-29 11:27:40|8529.48|8409.48|8528.45|8408.45|8529.59|8409.59|8528.45|8408.45|9
1653823670000|2022-05-29 11:27:50|8528.57|8408.57|8528.27|8408.27|8528.92|8408.92|8528.27|8408.27|10
1653823680000|2022-05-29 11:28:00|8528.38|8408.38|8528.28|8408.28|8528.38|8408.38|8528.16|8408.16|9
1653823690000|2022-05-29 11:28:10|8527.84|8407.84|8527.73|8407.73|8528.07|8408.07|8527.7|8407.7|7
1653823700000|2022-05-29 11:28:20|8527.72|8407.72|8527.4|8407.4|8527.72|8407.72|8527.23|8407.23|8
1653823710000|2022-05-29 11:28:30|8526.8|8406.8|8527.39|8407.39|8527.44|8407.44|8526.55|8406.55|10
1653823720000|2022-05-29 11:28:40|8527.43|8407.43|8527.58|8407.58|8527.67|8407.67|8527.43|8407.43|10
1653823730000|2022-05-29 11:28:50|8527.21|8407.21|8527.39|8407.39|8527.49|8407.49|8527.13|8407.13|10
1653823740000|2022-05-29 11:29:00|8527.37|8407.37|8527.18|8407.18|8527.5|8407.5|8527.12|8407.12|9
1653823750000|2022-05-29 11:29:10|8527.16|8407.16|8526.75|8406.75|8527.16|8407.16|8526.68|8406.68|9
1653823760000|2022-05-29 11:29:20|8526.76|8406.76|8526.84|8406.84|8526.94|8406.94|8526.76|8406.76|8
1653823770000|2022-05-29 11:29:30|8526.04|8406.04|8526.03|8406.03|8526.23|8406.23|8526.02|8406.02|8
1653823780000|2022-05-29 11:29:40|8525.86|8405.86|8525.48|8405.48|8525.86|8405.86|8525.48|8405.48|10
1653823790000|2022-05-29 11:29:50|8525.43|8405.43|8521.81|8401.81|8525.43|8405.43|8521.81|8401.81|9
1653823800000|2022-05-29 11:30:00|8521.73|8401.73|8520.95|8400.95|8521.74|8401.74|8520.84|8400.84|10
1653823810000|2022-05-29 11:30:10|8520.83|8400.83|8520.55|8400.55|8520.84|8400.84|8520.52|8400.52|7
1653823820000|2022-05-29 11:30:20|8520.56|8400.56|8519.81|8399.81|8520.56|8400.56|8519.76|8399.76|7
1653823830000|2022-05-29 11:30:30|8519.69|8399.69|8519.62|8399.62|8519.75|8399.75|8519.51|8399.51|10
1653823840000|2022-05-29 11:30:40|8519.49|8399.49|8518.66|8398.66|8519.49|8399.49|8518.66|8398.66|5
1653823850000|2022-05-29 11:30:50|8518.62|8398.62|8520.56|8400.56|8520.56|8400.56|8518.51|8398.51|10
1653823860000|2022-05-29 11:31:00|8521.69|8401.69|8524.86|8404.86|8524.86|8404.86|8521.69|8401.69|9
1653823870000|2022-05-29 11:31:10|8525.37|8405.37|8527.96|8407.96|8527.96|8407.96|8525.16|8405.16|9
1653823880000|2022-05-29 11:31:20|8528.19|8408.19|8528.47|8408.47|8528.47|8408.47|8528.06|8408.06|10
1653823890000|2022-05-29 11:31:30|8528.16|8408.16|8527.44|8407.44|8528.25|8408.25|8527.35|8407.35|10
1653823900000|2022-05-29 11:31:40|8527.47|8407.47|8527.98|8407.98|8528.38|8408.38|8527.47|8407.47|10
1653823910000|2022-05-29 11:31:50|8527.92|8407.92|8527.76|8407.76|8528.19|8408.19|8527.76|8407.76|7
1653823920000|2022-05-29 11:32:00|8527.86|8407.86|8528.1|8408.1|8528.1|8408.1|8527.86|8407.86|10
1653823930000|2022-05-29 11:32:10|8528.46|8408.46|8528.26|8408.26|8528.46|8408.46|8528.26|8408.26|7
1653823940000|2022-05-29 11:32:20|8528.28|8408.28|8528.24|8408.24|8528.39|8408.39|8528.24|8408.24|7
1653823950000|2022-05-29 11:32:30|8528.27|8408.27|8527.41|8407.41|8528.31|8408.31|8527.41|8407.41|9
1653823960000|2022-05-29 11:32:40|8527.45|8407.45|8524.91|8404.91|8527.45|8407.45|8524.91|8404.91|10
1653823970000|2022-05-29 11:32:50|8524.68|8404.68|8524.04|8404.04|8524.68|8404.68|8524.04|8404.04|9
1653823980000|2022-05-29 11:33:00|8524.05|8404.05|8523.63|8403.63|8524.08|8404.08|8523.63|8403.63|10
1653823990000|2022-05-29 11:33:10|8523.43|8403.43|8522.63|8402.63|8523.43|8403.43|8522.63|8402.63|10
1653824000000|2022-05-29 11:33:20|8522.65|8402.65|8522.6|8402.6|8522.86|8402.86|8522.6|8402.6|10
1653824010000|2022-05-29 11:33:30|8522.61|8402.61|8522.63|8402.63|8522.69|8402.69|8522.41|8402.41|10
1653824020000|2022-05-29 11:33:40|8522.62|8402.62|8522.48|8402.48|8522.64|8402.64|8522.37|8402.37|9
1653824030000|2022-05-29 11:33:50|8522.47|8402.47|8522.17|8402.17|8522.67|8402.67|8522.17|8402.17|10
1653824040000|2022-05-29 11:34:00|8522.21|8402.21|8522.02|8402.02|8522.24|8402.24|8521.99|8401.99|10
1653824050000|2022-05-29 11:34:10|8521.99|8401.99|8521.01|8401.01|8521.99|8401.99|8520.96|8400.96|8
1653824060000|2022-05-29 11:34:20|8521.08|8401.08|8520.97|8400.97|8521.08|8401.08|8520.93|8400.93|7
1653824070000|2022-05-29 11:34:30|8520.98|8400.98|8521.1|8401.1|8521.7|8401.7|8520.95|8400.95|10
1653824080000|2022-05-29 11:34:40|8521.11|8401.11|8520.67|8400.67|8521.11|8401.11|8520.67|8400.67|7
1653824090000|2022-05-29 11:34:50|8520.66|8400.66|8519.88|8399.88|8520.66|8400.66|8519.79|8399.79|8
1653824100000|2022-05-29 11:35:00|8519.19|8399.19|8519.16|8399.16|8519.19|8399.19|8518.82|8398.82|9
1653824110000|2022-05-29 11:35:10|8519.14|8399.14|8519.62|8399.62|8519.62|8399.62|8519.13|8399.13|8
1653824120000|2022-05-29 11:35:20|8520.03|8400.03|8522.1|8402.1|8522.1|8402.1|8520.03|8400.03|9
1653824130000|2022-05-29 11:35:30|8522.65|8402.65|8523.53|8403.53|8523.58|8403.58|8522.65|8402.65|10
1653824140000|2022-05-29 11:35:40|8523.75|8403.75|8523.91|8403.91|8523.91|8403.91|8523.56|8403.56|9
1653824150000|2022-05-29 11:35:50|8524.08|8404.08|8524.07|8404.07|8524.08|8404.08|8523.9|8403.9|5
1653824160000|2022-05-29 11:36:00|8524.11|8404.11|8524.65|8404.65|8524.65|8404.65|8524.1|8404.1|6
1653824170000|2022-05-29 11:36:10|8524.68|8404.68|8524.61|8404.61|8524.79|8404.79|8524.58|8404.58|9
1653824180000|2022-05-29 11:36:20|8524.17|8404.17|8524.07|8404.07|8524.17|8404.17|8523.85|8403.85|9
1653824190000|2022-05-29 11:36:30|8524.15|8404.15|8524.13|8404.13|8524.15|8404.15|8524.02|8404.02|4
1653824200000|2022-05-29 11:36:40|8524.2|8404.2|8523.07|8403.07|8524.2|8404.2|8523.07|8403.07|7
1653824210000|2022-05-29 11:36:50|8523.06|8403.06|8522.89|8402.89|8523.08|8403.08|8522.82|8402.82|8
1653824220000|2022-05-29 11:37:00|8522.95|8402.95|8522.98|8402.98|8523|8403|8522.74|8402.74|10
1653824230000|2022-05-29 11:37:10|8522.88|8402.88|8523.57|8403.57|8523.57|8403.57|8522.88|8402.88|6
1653824240000|2022-05-29 11:37:20|8523.48|8403.48|8523.29|8403.29|8523.72|8403.72|8523.29|8403.29|8
1653824250000|2022-05-29 11:37:30|8523.28|8403.28|8523.32|8403.32|8523.32|8403.32|8523.21|8403.21|9
1653824260000|2022-05-29 11:37:40|8523.27|8403.27|8522.31|8402.31|8523.38|8403.38|8522.29|8402.29|10
1653824270000|2022-05-29 11:37:50|8522.22|8402.22|8521.53|8401.53|8522.22|8402.22|8521.53|8401.53|10
1653824280000|2022-05-29 11:38:00|8521.5|8401.5|8521.85|8401.85|8521.85|8401.85|8521.08|8401.08|10
1653824290000|2022-05-29 11:38:10|8521.93|8401.93|8521.52|8401.52|8521.93|8401.93|8521.52|8401.52|7
1653824300000|2022-05-29 11:38:20|8521.5|8401.5|8521.25|8401.25|8521.5|8401.5|8521.04|8401.04|8
1653824310000|2022-05-29 11:38:30|8521.43|8401.43|8521.32|8401.32|8521.5|8401.5|8521.32|8401.32|9
1653824320000|2022-05-29 11:38:40|8521.33|8401.33|8521.19|8401.19|8521.33|8401.33|8521.07|8401.07|9
1653824330000|2022-05-29 11:38:50|8521.07|8401.07|8520.92|8400.92|8521.07|8401.07|8520.92|8400.92|5
1653824340000|2022-05-29 11:39:00|8520.93|8400.93|8521.08|8401.08|8521.09|8401.09|8520.93|8400.93|8
1653824350000|2022-05-29 11:39:10|8521.23|8401.23|8521.12|8401.12|8521.23|8401.23|8521.04|8401.04|9
1653824360000|2022-05-29 11:39:20|8521.01|8401.01|8520.87|8400.87|8521.03|8401.03|8520.8|8400.8|5
1653824370000|2022-05-29 11:39:30|8520.8|8400.8|8520.96|8400.96|8520.96|8400.96|8520.61|8400.61|10
1653824380000|2022-05-29 11:39:40|8520.82|8400.82|8521.02|8401.02|8521.02|8401.02|8520.72|8400.72|10
1653824390000|2022-05-29 11:39:50|8521.06|8401.06|8521.41|8401.41|8521.41|8401.41|8521.06|8401.06|9
1653824400000|2022-05-29 11:40:00|8521.44|8401.44|8520.77|8400.77|8521.44|8401.44|8520.77|8400.77|9
1653824410000|2022-05-29 11:40:10|8520.68|8400.68|8521.07|8401.07|8521.07|8401.07|8520.64|8400.64|9
1653824420000|2022-05-29 11:40:20|8521.7|8401.7|8522.42|8402.42|8522.42|8402.42|8521.7|8401.7|9
1653824430000|2022-05-29 11:40:30|8522.41|8402.41|8522.24|8402.24|8522.52|8402.52|8521.8|8401.8|9
1653824440000|2022-05-29 11:40:40|8522.45|8402.45|8522.86|8402.86|8522.86|8402.86|8522.43|8402.43|9
1653824450000|2022-05-29 11:40:50|8522.85|8402.85|8523.35|8403.35|8523.35|8403.35|8522.85|8402.85|7
1653824460000|2022-05-29 11:41:00|8523.27|8403.27|8523.01|8403.01|8523.36|8403.36|8523.01|8403.01|9
1653824470000|2022-05-29 11:41:10|8523.06|8403.06|8523.57|8403.57|8523.57|8403.57|8522.81|8402.81|10
1653824480000|2022-05-29 11:41:20|8523.7|8403.7|8524.39|8404.39|8524.47|8404.47|8523.7|8403.7|10
1653824490000|2022-05-29 11:41:30|8524.48|8404.48|8525.54|8405.54|8525.54|8405.54|8524.48|8404.48|9
1653824500000|2022-05-29 11:41:40|8525.67|8405.67|8526.16|8406.16|8526.16|8406.16|8525.67|8405.67|9
1653824510000|2022-05-29 11:41:50|8526.19|8406.19|8526.72|8406.72|8526.9|8406.9|8526.19|8406.19|8
1653824520000|2022-05-29 11:42:00|8526.84|8406.84|8526.96|8406.96|8526.96|8406.96|8526.84|8406.84|7
1653824530000|2022-05-29 11:42:10|8527.07|8407.07|8527.17|8407.17|8527.17|8407.17|8526.92|8406.92|7
1653824540000|2022-05-29 11:42:20|8527.19|8407.19|8527.98|8407.98|8527.98|8407.98|8527.19|8407.19|9
1653824550000|2022-05-29 11:42:30|8528.1|8408.1|8527.09|8407.09|8528.1|8408.1|8527.09|8407.09|10
1653824560000|2022-05-29 11:42:40|8527.05|8407.05|8526.85|8406.85|8527.05|8407.05|8526.85|8406.85|7
1653824570000|2022-05-29 11:42:50|8525.99|8405.99|8525.39|8405.39|8526.18|8406.18|8525.39|8405.39|8
1653824580000|2022-05-29 11:43:00|8525.36|8405.36|8523.7|8403.7|8525.36|8405.36|8523.7|8403.7|9
1653824590000|2022-05-29 11:43:10|8523.58|8403.58|8524.39|8404.39|8524.76|8404.76|8523.56|8403.56|9
1653824600000|2022-05-29 11:43:20|8524.3|8404.3|8524.03|8404.03|8524.3|8404.3|8523.64|8403.64|10
1653824610000|2022-05-29 11:43:30|8524.2|8404.2|8524.2|8404.2|8524.2|8404.2|8524.06|8404.06|7
1653824620000|2022-05-29 11:43:40|8524.16|8404.16|8523.83|8403.83|8524.16|8404.16|8523.83|8403.83|9
1653824630000|2022-05-29 11:43:50|8523.82|8403.82|8523.76|8403.76|8523.83|8403.83|8523.76|8403.76|7
1653824640000|2022-05-29 11:44:00|8523.78|8403.78|8523.59|8403.59|8523.83|8403.83|8523.58|8403.58|7
1653824650000|2022-05-29 11:44:10|8523.37|8403.37|8523.39|8403.39|8523.45|8403.45|8522.97|8402.97|9
1653824660000|2022-05-29 11:44:20|8523.7|8403.7|8524.44|8404.44|8524.44|8404.44|8523.7|8403.7|9
1653824670000|2022-05-29 11:44:30|8524.55|8404.55|8524.74|8404.74|8524.79|8404.79|8524.55|8404.55|8
1653824680000|2022-05-29 11:44:40|8524.75|8404.75|8524.6|8404.6|8524.78|8404.78|8524.49|8404.49|8
1653824690000|2022-05-29 11:44:50|8524.52|8404.52|8524.5|8404.5|8524.59|8404.59|8524.4|8404.4|7
1653824700000|2022-05-29 11:45:00|8524.46|8404.46|8523.82|8403.82|8524.59|8404.59|8523.73|8403.73|9
1653824710000|2022-05-29 11:45:10|8524|8404|8526.62|8406.62|8526.62|8406.62|8524|8404|9
1653824720000|2022-05-29 11:45:20|8527.41|8407.41|8528.05|8408.05|8528.12|8408.12|8527.41|8407.41|10
1653824730000|2022-05-29 11:45:30|8528.13|8408.13|8529.19|8409.19|8529.62|8409.62|8528.05|8408.05|9
1653824740000|2022-05-29 11:45:40|8529.69|8409.69|8530.35|8410.35|8530.35|8410.35|8529.48|8409.48|9
1653824750000|2022-05-29 11:45:50|8530.41|8410.41|8531.96|8411.96|8531.96|8411.96|8530.41|8410.41|10
1653824760000|2022-05-29 11:46:00|8531.87|8411.87|8531.75|8411.75|8531.92|8411.92|8531.7|8411.7|8
1653824770000|2022-05-29 11:46:10|8531.78|8411.78|8532.13|8412.13|8532.13|8412.13|8531.73|8411.73|7
1653824780000|2022-05-29 11:46:20|8532.14|8412.14|8536.71|8416.71|8536.71|8416.71|8532.14|8412.14|10
1653824790000|2022-05-29 11:46:30|8537.49|8417.49|8540.88|8420.88|8540.88|8420.88|8537.49|8417.49|10
1653824800000|2022-05-29 11:46:40|8541|8421|8545.49|8425.49|8545.49|8425.49|8540.95|8420.95|10
1653824810000|2022-05-29 11:46:50|8546.57|8426.57|8549.16|8429.16|8549.16|8429.16|8546.57|8426.57|10
1653824820000|2022-05-29 11:47:00|8549.17|8429.17|8549.55|8429.55|8549.59|8429.59|8549.17|8429.17|10
1653824830000|2022-05-29 11:47:10|8549.6|8429.6|8548.55|8428.55|8550.05|8430.05|8548.55|8428.55|9
1653824840000|2022-05-29 11:47:20|8548.54|8428.54|8547.52|8427.52|8548.54|8428.54|8547.52|8427.52|10
1653824850000|2022-05-29 11:47:30|8547.32|8427.32|8545.75|8425.75|8547.32|8427.32|8545.75|8425.75|10
1653824860000|2022-05-29 11:47:40|8545.63|8425.63|8544.49|8424.49|8545.63|8425.63|8544.49|8424.49|9
1653824870000|2022-05-29 11:47:50|8544.69|8424.69|8543.83|8423.83|8544.69|8424.69|8543.83|8423.83|9
1653824880000|2022-05-29 11:48:00|8543.14|8423.14|8542.28|8422.28|8543.18|8423.18|8542.28|8422.28|6
1653824890000|2022-05-29 11:48:10|8542.16|8422.16|8543.56|8423.56|8543.56|8423.56|8542.16|8422.16|9
1653824900000|2022-05-29 11:48:20|8543.75|8423.75|8543.86|8423.86|8543.92|8423.92|8543.63|8423.63|9
1653824910000|2022-05-29 11:48:30|8543.3|8423.3|8542.59|8422.59|8543.3|8423.3|8542.59|8422.59|8
1653824920000|2022-05-29 11:48:40|8542.58|8422.58|8542.48|8422.48|8542.58|8422.58|8542.33|8422.33|9
1653824930000|2022-05-29 11:48:50|8542.55|8422.55|8542.81|8422.81|8542.81|8422.81|8542.55|8422.55|8
1653824940000|2022-05-29 11:49:00|8542.82|8422.82|8542.51|8422.51|8542.82|8422.82|8542.37|8422.37|9
1653824950000|2022-05-29 11:49:10|8542.61|8422.61|8543.94|8423.94|8543.94|8423.94|8542.61|8422.61|10
1653824960000|2022-05-29 11:49:20|8544.27|8424.27|8545.2|8425.2|8545.2|8425.2|8544.27|8424.27|9
1653824970000|2022-05-29 11:49:30|8545.25|8425.25|8544.08|8424.08|8545.25|8425.25|8543.86|8423.86|10
1653824980000|2022-05-29 11:49:40|8544.28|8424.28|8544.53|8424.53|8544.65|8424.65|8544.17|8424.17|10
1653824990000|2022-05-29 11:49:50|8544.52|8424.52|8545.02|8425.02|8545.02|8425.02|8544.42|8424.42|10
1653825000000|2022-05-29 11:50:00|8545.59|8425.59|8544.53|8424.53|8545.59|8425.59|8544.53|8424.53|9
1653825010000|2022-05-29 11:50:10|8543.67|8423.67|8541.7|8421.7|8543.67|8423.67|8541.6|8421.6|9
1653825020000|2022-05-29 11:50:20|8541.63|8421.63|8541.49|8421.49|8541.63|8421.63|8541.27|8421.27|8
1653825030000|2022-05-29 11:50:30|8541.44|8421.44|8541.76|8421.76|8541.78|8421.78|8541.44|8421.44|5
1653825040000|2022-05-29 11:50:40|8541.65|8421.65|8541.63|8421.63|8541.96|8421.96|8541.5|8421.5|7
1653825050000|2022-05-29 11:50:50|8541.42|8421.42|8541.08|8421.08|8541.59|8421.59|8540.84|8420.84|7
1653825060000|2022-05-29 11:51:00|8541.06|8421.06|8540.97|8420.97|8541.06|8421.06|8539.93|8419.93|10
1653825070000|2022-05-29 11:51:10|8540.95|8420.95|8540.66|8420.66|8541.17|8421.17|8540.66|8420.66|10
1653825080000|2022-05-29 11:51:20|8540.59|8420.59|8539.9|8419.9|8540.59|8420.59|8539.9|8419.9|10
1653825090000|2022-05-29 11:51:30|8539.85|8419.85|8539.67|8419.67|8539.85|8419.85|8539.65|8419.65|10
1653825100000|2022-05-29 11:51:40|8539.6|8419.6|8539.94|8419.94|8540.16|8420.16|8539.6|8419.6|10
1653825110000|2022-05-29 11:51:50|8540.07|8420.07|8540.14|8420.14|8540.33|8420.33|8540.07|8420.07|8
1653825120000|2022-05-29 11:52:00|8540.19|8420.19|8539.3|8419.3|8540.19|8420.19|8539.3|8419.3|8
1653825130000|2022-05-29 11:52:10|8539.25|8419.25|8538.87|8418.87|8539.25|8419.25|8538.72|8418.72|8
1653825140000|2022-05-29 11:52:20|8538.9|8418.9|8538.23|8418.23|8538.9|8418.9|8538.23|8418.23|9
1653825150000|2022-05-29 11:52:30|8538.29|8418.29|8536.76|8416.76|8538.29|8418.29|8536.76|8416.76|9
1653825160000|2022-05-29 11:52:40|8536.5|8416.5|8536.01|8416.01|8536.5|8416.5|8536.01|8416.01|9
1653825170000|2022-05-29 11:52:50|8535.97|8415.97|8536.29|8416.29|8536.64|8416.64|8535.97|8415.97|10
1653825180000|2022-05-29 11:53:00|8536.38|8416.38|8536.78|8416.78|8536.78|8416.78|8536.37|8416.37|10
1653825190000|2022-05-29 11:53:10|8536.83|8416.83|8536.65|8416.65|8536.86|8416.86|8536.63|8416.63|7
1653825200000|2022-05-29 11:53:20|8536.45|8416.45|8536.73|8416.73|8536.78|8416.78|8536.45|8416.45|7
1653825210000|2022-05-29 11:53:30|8536.72|8416.72|8536.53|8416.53|8536.92|8416.92|8536.53|8416.53|9
1653825220000|2022-05-29 11:53:40|8536.4|8416.4|8536.35|8416.35|8536.46|8416.46|8536.35|8416.35|7
1653825230000|2022-05-29 11:53:50|8536.32|8416.32|8536.24|8416.24|8536.41|8416.41|8536.22|8416.22|9
1653825240000|2022-05-29 11:54:00|8536.19|8416.19|8536.26|8416.26|8536.26|8416.26|8536.06|8416.06|9
1653825250000|2022-05-29 11:54:10|8536.33|8416.33|8536.15|8416.15|8536.33|8416.33|8536.15|8416.15|9
1653825260000|2022-05-29 11:54:20|8536.04|8416.04|8536.01|8416.01|8536.06|8416.06|8536|8416|5
1653825270000|2022-05-29 11:54:30|8536.08|8416.08|8537.64|8417.64|8537.64|8417.64|8535.97|8415.97|10
1653825280000|2022-05-29 11:54:40|8537.65|8417.65|8538.73|8418.73|8538.74|8418.74|8537.65|8417.65|10
1653825290000|2022-05-29 11:54:50|8538.71|8418.71|8539.07|8419.07|8539.07|8419.07|8538.68|8418.68|10
1653825300000|2022-05-29 11:55:00|8539.06|8419.06|8539.79|8419.79|8539.79|8419.79|8539.06|8419.06|8
1653825310000|2022-05-29 11:55:10|8539.82|8419.82|8542.27|8422.27|8542.27|8422.27|8539.82|8419.82|10
1653825320000|2022-05-29 11:55:20|8542.89|8422.89|8548.34|8428.34|8548.34|8428.34|8542.85|8422.85|10
1653825330000|2022-05-29 11:55:30|8548.45|8428.45|8548.87|8428.87|8549.34|8429.34|8548.45|8428.45|10
1653825340000|2022-05-29 11:55:40|8548.82|8428.82|8549.46|8429.46|8549.46|8429.46|8548.82|8428.82|10
1653825350000|2022-05-29 11:55:50|8549.29|8429.29|8551.87|8431.87|8551.87|8431.87|8549.29|8429.29|10
1653825360000|2022-05-29 11:56:00|8552.22|8432.22|8553.26|8433.26|8553.26|8433.26|8552.22|8432.22|10
1653825370000|2022-05-29 11:56:10|8553.58|8433.58|8552.83|8432.83|8554.13|8434.13|8552.79|8432.79|10
1653825380000|2022-05-29 11:56:20|8552.74|8432.74|8553.97|8433.97|8553.97|8433.97|8552.61|8432.61|10
1653825390000|2022-05-29 11:56:30|8554.08|8434.08|8555.84|8435.84|8555.91|8435.91|8554.08|8434.08|10
1653825400000|2022-05-29 11:56:40|8555.86|8435.86|8555.3|8435.3|8555.9|8435.9|8555.3|8435.3|10
1653825410000|2022-05-29 11:56:50|8555.08|8435.08|8554.59|8434.59|8555.08|8435.08|8554.57|8434.57|9
1653825420000|2022-05-29 11:57:00|8554.18|8434.18|8553.35|8433.35|8554.18|8434.18|8553.35|8433.35|10
1653825430000|2022-05-29 11:57:10|8553.49|8433.49|8553.94|8433.94|8554|8434|8553.49|8433.49|9
1653825440000|2022-05-29 11:57:20|8553.7|8433.7|8553.19|8433.19|8553.7|8433.7|8553.19|8433.19|9
1653825450000|2022-05-29 11:57:30|8553.32|8433.32|8550.91|8430.91|8553.35|8433.35|8550.91|8430.91|10
1653825460000|2022-05-29 11:57:40|8550.93|8430.93|8550.87|8430.87|8550.93|8430.93|8550.55|8430.55|9
1653825470000|2022-05-29 11:57:50|8550.82|8430.82|8552.1|8432.1|8552.1|8432.1|8550.82|8430.82|9
1653825480000|2022-05-29 11:58:00|8552.15|8432.15|8552.12|8432.12|8552.2|8432.2|8552.03|8432.03|10
1653825490000|2022-05-29 11:58:10|8552.21|8432.21|8552.44|8432.44|8552.74|8432.74|8552|8432|9
1653825500000|2022-05-29 11:58:20|8552.3|8432.3|8553.92|8433.92|8553.92|8433.92|8552.19|8432.19|10
1653825510000|2022-05-29 11:58:30|8554.8|8434.8|8553.81|8433.81|8554.8|8434.8|8553.68|8433.68|10
1653825520000|2022-05-29 11:58:40|8554.45|8434.45|8557.41|8437.41|8557.41|8437.41|8554.45|8434.45|9
1653825530000|2022-05-29 11:58:50|8557.43|8437.43|8557.59|8437.59|8558.22|8438.22|8557.43|8437.43|10
1653825540000|2022-05-29 11:59:00|8557.57|8437.57|8556.82|8436.82|8557.57|8437.57|8556.82|8436.82|10
1653825550000|2022-05-29 11:59:10|8556.84|8436.84|8557.01|8437.01|8557.01|8437.01|8556.68|8436.68|9
1653825560000|2022-05-29 11:59:20|8556.76|8436.76|8556.48|8436.48|8556.76|8436.76|8556.03|8436.03|10
1653825570000|2022-05-29 11:59:30|8556.47|8436.47|8556.49|8436.49|8556.58|8436.58|8556.38|8436.38|9
1653825580000|2022-05-29 11:59:40|8556.41|8436.41|8555.12|8435.12|8556.41|8436.41|8555.12|8435.12|10
1653825590000|2022-05-29 11:59:50|8554.94|8434.94|8555.16|8435.16|8555.17|8435.17|8554.94|8434.94|10
1653825600000|2022-05-29 12:00:00|8555|8435|8557.09|8437.09|8557.09|8437.09|8554.91|8434.91|10
1653825610000|2022-05-29 12:00:10|8556.89|8436.89|8559.26|8439.26|8559.26|8439.26|8556.89|8436.89|10
1653825620000|2022-05-29 12:00:20|8559.35|8439.35|8557.17|8437.17|8559.45|8439.45|8557.17|8437.17|9
1653825630000|2022-05-29 12:00:30|8555.68|8435.68|8554.47|8434.47|8555.96|8435.96|8554.47|8434.47|10
1653825640000|2022-05-29 12:00:40|8554.54|8434.54|8554.97|8434.97|8555.09|8435.09|8554.53|8434.53|9
1653825650000|2022-05-29 12:00:50|8555.05|8435.05|8555.71|8435.71|8555.71|8435.71|8554.69|8434.69|10
1653825660000|2022-05-29 12:01:00|8555.77|8435.77|8556.04|8436.04|8556.26|8436.26|8555.57|8435.57|9
1653825670000|2022-05-29 12:01:10|8555.96|8435.96|8556.51|8436.51|8556.59|8436.59|8555.96|8435.96|9
1653825680000|2022-05-29 12:01:20|8556.47|8436.47|8557.01|8437.01|8557.02|8437.02|8556.47|8436.47|10
1653825690000|2022-05-29 12:01:30|8556.97|8436.97|8557.52|8437.52|8557.66|8437.66|8556.89|8436.89|9
1653825700000|2022-05-29 12:01:40|8557.42|8437.42|8557.48|8437.48|8557.48|8437.48|8557.26|8437.26|8
1653825710000|2022-05-29 12:01:50|8557.42|8437.42|8557.56|8437.56|8557.56|8437.56|8557.25|8437.25|8
1653825720000|2022-05-29 12:02:00|8557.6|8437.6|8557.32|8437.32|8557.64|8437.64|8557.19|8437.19|9
1653825730000|2022-05-29 12:02:10|8557.23|8437.23|8555.85|8435.85|8557.26|8437.26|8555.84|8435.84|10
1653825740000|2022-05-29 12:02:20|8555.79|8435.79|8556.68|8436.68|8556.68|8436.68|8555.71|8435.71|9
1653825750000|2022-05-29 12:02:30|8556.81|8436.81|8556.61|8436.61|8556.81|8436.81|8556.42|8436.42|9
1653825760000|2022-05-29 12:02:40|8556.62|8436.62|8556.99|8436.99|8556.99|8436.99|8556.62|8436.62|8
1653825770000|2022-05-29 12:02:50|8556.65|8436.65|8555.61|8435.61|8556.65|8436.65|8555.61|8435.61|9
1653825780000|2022-05-29 12:03:00|8555.41|8435.41|8552.65|8432.65|8555.41|8435.41|8552.65|8432.65|10
1653825790000|2022-05-29 12:03:10|8552.64|8432.64|8550.83|8430.83|8552.64|8432.64|8550.83|8430.83|10
1653825800000|2022-05-29 12:03:20|8550.75|8430.75|8550.42|8430.42|8550.83|8430.83|8550.41|8430.41|10
1653825810000|2022-05-29 12:03:30|8550.31|8430.31|8551.06|8431.06|8551.06|8431.06|8550.3|8430.3|9
1653825820000|2022-05-29 12:03:40|8550.75|8430.75|8550.58|8430.58|8550.75|8430.75|8550.21|8430.21|5
1653825830000|2022-05-29 12:03:50|8550.51|8430.51|8551.29|8431.29|8551.29|8431.29|8550.51|8430.51|10
1653825840000|2022-05-29 12:04:00|8551.44|8431.44|8554.44|8434.44|8554.47|8434.47|8551.44|8431.44|10
1653825850000|2022-05-29 12:04:10|8554.41|8434.41|8555.47|8435.47|8555.47|8435.47|8554.38|8434.38|9
1653825860000|2022-05-29 12:04:20|8555.52|8435.52|8556.15|8436.15|8556.15|8436.15|8555.52|8435.52|10
1653825870000|2022-05-29 12:04:30|8556.05|8436.05|8554.95|8434.95|8556.05|8436.05|8554.95|8434.95|8
1653825880000|2022-05-29 12:04:40|8554.89|8434.89|8554.81|8434.81|8554.94|8434.94|8554.79|8434.79|7
1653825890000|2022-05-29 12:04:50|8554.71|8434.71|8555.04|8435.04|8555.2|8435.2|8554.69|8434.69|9
1653825900000|2022-05-29 12:05:00|8555.3|8435.3|8554.89|8434.89|8555.42|8435.42|8554.89|8434.89|10
1653825910000|2022-05-29 12:05:10|8555.1|8435.1|8555.37|8435.37|8555.37|8435.37|8554.93|8434.93|10
1653825920000|2022-05-29 12:05:20|8555.45|8435.45|8556.01|8436.01|8556.01|8436.01|8555.4|8435.4|9
1653825930000|2022-05-29 12:05:30|8556.26|8436.26|8556.39|8436.39|8557.24|8437.24|8556.26|8436.26|10
1653825940000|2022-05-29 12:05:40|8556.4|8436.4|8556.47|8436.47|8556.74|8436.74|8556.39|8436.39|10
1653825950000|2022-05-29 12:05:50|8556.52|8436.52|8557.33|8437.33|8557.33|8437.33|8556.52|8436.52|9
1653825960000|2022-05-29 12:06:00|8557.6|8437.6|8560.5|8440.5|8560.5|8440.5|8557.6|8437.6|10
1653825970000|2022-05-29 12:06:10|8560.71|8440.71|8561.08|8441.08|8561.16|8441.16|8560.28|8440.28|10
1653825980000|2022-05-29 12:06:20|8561.07|8441.07|8563.01|8443.01|8563.01|8443.01|8561.07|8441.07|10
1653825990000|2022-05-29 12:06:30|8563.19|8443.19|8565.53|8445.53|8565.53|8445.53|8563.19|8443.19|10
1653826000000|2022-05-29 12:06:40|8565.78|8445.78|8582.24|8462.24|8582.24|8462.24|8565.65|8445.65|10
1653826010000|2022-05-29 12:06:50|8584.4|8464.4|8595.58|8475.58|8595.58|8475.58|8584.4|8464.4|10
1653826020000|2022-05-29 12:07:00|8596.73|8476.73|8598.34|8478.34|8598.59|8478.59|8595.76|8475.76|10
1653826030000|2022-05-29 12:07:10|8599.47|8479.47|8602.04|8482.04|8602.04|8482.04|8599.24|8479.24|10
1653826040000|2022-05-29 12:07:20|8602.69|8482.69|8598.77|8478.77|8603.37|8483.37|8598.4|8478.4|10
1653826050000|2022-05-29 12:07:30|8598.27|8478.27|8596.8|8476.8|8598.43|8478.43|8596.49|8476.49|10
1653826060000|2022-05-29 12:07:40|8596.85|8476.85|8596.73|8476.73|8596.85|8476.85|8596.46|8476.46|10
1653826070000|2022-05-29 12:07:50|8596.98|8476.98|8596.51|8476.51|8597.02|8477.02|8595.98|8475.98|9
1653826080000|2022-05-29 12:08:00|8596.74|8476.74|8597.8|8477.8|8598.19|8478.19|8596.74|8476.74|10
1653826090000|2022-05-29 12:08:10|8597.78|8477.78|8592.92|8472.92|8597.78|8477.78|8592.92|8472.92|10
1653826100000|2022-05-29 12:08:20|8591.15|8471.15|8589.84|8469.84|8591.15|8471.15|8589.05|8469.05|10
1653826110000|2022-05-29 12:08:30|8589.91|8469.91|8589.53|8469.53|8590.08|8470.08|8589.37|8469.37|10
1653826120000|2022-05-29 12:08:40|8589.43|8469.43|8591.7|8471.7|8591.7|8471.7|8588.85|8468.85|10
1653826130000|2022-05-29 12:08:50|8592|8472|8590.22|8470.22|8592.16|8472.16|8590.22|8470.22|10
1653826140000|2022-05-29 12:09:00|8588.87|8468.87|8587.05|8467.05|8589.18|8469.18|8587.05|8467.05|10
1653826150000|2022-05-29 12:09:10|8587.37|8467.37|8586.04|8466.04|8587.65|8467.65|8586.04|8466.04|10
1653826160000|2022-05-29 12:09:20|8587.01|8467.01|8585.97|8465.97|8587.01|8467.01|8585.73|8465.73|10
1653826170000|2022-05-29 12:09:30|8585.75|8465.75|8586.2|8466.2|8586.2|8466.2|8584.9|8464.9|10
1653826180000|2022-05-29 12:09:40|8586.67|8466.67|8588.29|8468.29|8589.2|8469.2|8586.67|8466.67|10
1653826190000|2022-05-29 12:09:50|8589.38|8469.38|8589.48|8469.48|8589.61|8469.61|8588.39|8468.39|8
1653826200000|2022-05-29 12:10:00|8588.55|8468.55|8590.27|8470.27|8591.2|8471.2|8588.55|8468.55|8
1653826210000|2022-05-29 12:10:10|8590.28|8470.28|8593.58|8473.58|8594.54|8474.54|8590.28|8470.28|10
1653826220000|2022-05-29 12:10:20|8595.19|8475.19|8595.36|8475.36|8595.36|8475.36|8593.85|8473.85|10
1653826230000|2022-05-29 12:10:30|8594.02|8474.02|8594.65|8474.65|8594.95|8474.95|8594.02|8474.02|10
1653826240000|2022-05-29 12:10:40|8594.8|8474.8|8596.62|8476.62|8596.62|8476.62|8594.6|8474.6|10
1653826250000|2022-05-29 12:10:50|8596.89|8476.89|8597.95|8477.95|8598.4|8478.4|8596.89|8476.89|10
1653826260000|2022-05-29 12:11:00|8597.7|8477.7|8597.01|8477.01|8598.2|8478.2|8596.94|8476.94|9
1653826270000|2022-05-29 12:11:10|8596.65|8476.65|8597.01|8477.01|8597.01|8477.01|8595.78|8475.78|10
1653826280000|2022-05-29 12:11:20|8597.2|8477.2|8600.37|8480.37|8600.37|8480.37|8597|8477|10
1653826290000|2022-05-29 12:11:30|8604.05|8484.05|8615.78|8495.78|8615.78|8495.78|8604.05|8484.05|10
1653826300000|2022-05-29 12:11:40|8616.08|8496.08|8619.97|8499.97|8619.97|8499.97|8615.79|8495.79|10
1653826310000|2022-05-29 12:11:50|8618.44|8498.44|8618.14|8498.14|8618.44|8498.44|8617.52|8497.52|10
1653826320000|2022-05-29 12:12:00|8618.26|8498.26|8619.17|8499.17|8619.33|8499.33|8618.2|8498.2|10
1653826330000|2022-05-29 12:12:10|8617.41|8497.41|8616.02|8496.02|8618.72|8498.72|8616.02|8496.02|10
1653826340000|2022-05-29 12:12:20|8615.52|8495.52|8613.36|8493.36|8615.74|8495.74|8613.36|8493.36|10
1653826350000|2022-05-29 12:12:30|8613.26|8493.26|8613.68|8493.68|8613.74|8493.74|8613.26|8493.26|10
1653826360000|2022-05-29 12:12:40|8612.82|8492.82|8613.03|8493.03|8613.03|8493.03|8612.61|8492.61|9
1653826370000|2022-05-29 12:12:50|8613.24|8493.24|8613.95|8493.95|8613.95|8493.95|8612.99|8492.99|10
1653826380000|2022-05-29 12:13:00|8613.73|8493.73|8613.58|8493.58|8613.83|8493.83|8613.31|8493.31|10
1653826390000|2022-05-29 12:13:10|8613.79|8493.79|8614.24|8494.24|8614.48|8494.48|8613.79|8493.79|10
1653826400000|2022-05-29 12:13:20|8614.14|8494.14|8610.89|8490.89|8614.14|8494.14|8610.89|8490.89|10
1653826410000|2022-05-29 12:13:30|8611.42|8491.42|8610.84|8490.84|8611.42|8491.42|8610.54|8490.54|10
1653826420000|2022-05-29 12:13:40|8610.54|8490.54|8610|8490|8610.67|8490.67|8610|8490|10
1653826430000|2022-05-29 12:13:50|8609.83|8489.83|8610.53|8490.53|8610.53|8490.53|8609.53|8489.53|10
1653826440000|2022-05-29 12:14:00|8610.86|8490.86|8611.86|8491.86|8611.91|8491.91|8610.86|8490.86|9
1653826450000|2022-05-29 12:14:10|8612|8492|8614.41|8494.41|8614.41|8494.41|8612|8492|10
1653826460000|2022-05-29 12:14:20|8614.3|8494.3|8615.42|8495.42|8615.42|8495.42|8614.3|8494.3|10
1653826470000|2022-05-29 12:14:30|8615.45|8495.45|8616.35|8496.35|8616.39|8496.39|8615.45|8495.45|10
1653826480000|2022-05-29 12:14:40|8616.46|8496.46|8616.14|8496.14|8616.65|8496.65|8616.13|8496.13|10
1653826490000|2022-05-29 12:14:50|8615.93|8495.93|8616.63|8496.63|8616.82|8496.82|8615.63|8495.63|10
1653826500000|2022-05-29 12:15:00|8616.71|8496.71|8619.5|8499.5|8619.5|8499.5|8616.71|8496.71|10
1653826510000|2022-05-29 12:15:10|8619.51|8499.51|8621.38|8501.38|8621.62|8501.62|8619.51|8499.51|10
1653826520000|2022-05-29 12:15:20|8621.75|8501.75|8621.11|8501.11|8622.03|8502.03|8620.97|8500.97|10
1653826530000|2022-05-29 12:15:30|8620.93|8500.93|8619.79|8499.79|8620.93|8500.93|8619.57|8499.57|10
1653826540000|2022-05-29 12:15:40|8619.41|8499.41|8618.56|8498.56|8619.7|8499.7|8618.56|8498.56|10
1653826550000|2022-05-29 12:15:50|8618.51|8498.51|8618.9|8498.9|8619.07|8499.07|8618.47|8498.47|10
1653826560000|2022-05-29 12:16:00|8618.79|8498.79|8617.67|8497.67|8618.96|8498.96|8617.67|8497.67|10
1653826570000|2022-05-29 12:16:10|8617.37|8497.37|8616.17|8496.17|8617.37|8497.37|8616.17|8496.17|8
1653826580000|2022-05-29 12:16:20|8614.93|8494.93|8612.31|8492.31|8614.93|8494.93|8612.31|8492.31|10
1653826590000|2022-05-29 12:16:30|8612.2|8492.2|8611.98|8491.98|8612.2|8492.2|8611.16|8491.16|10
1653826600000|2022-05-29 12:16:40|8611.86|8491.86|8614.01|8494.01|8614.01|8494.01|8611.86|8491.86|10
1653826610000|2022-05-29 12:16:50|8613.99|8493.99|8612.73|8492.73|8614.04|8494.04|8612.73|8492.73|10
1653826620000|2022-05-29 12:17:00|8612.56|8492.56|8611.45|8491.45|8612.71|8492.71|8611.45|8491.45|9
1653826630000|2022-05-29 12:17:10|8611.4|8491.4|8610.85|8490.85|8611.4|8491.4|8610.85|8490.85|10
1653826640000|2022-05-29 12:17:20|8610.87|8490.87|8610.9|8490.9|8611.01|8491.01|8610.57|8490.57|10
1653826650000|2022-05-29 12:17:30|8610.91|8490.91|8612.11|8492.11|8612.11|8492.11|8610.91|8490.91|10
1653826660000|2022-05-29 12:17:40|8612.05|8492.05|8610.26|8490.26|8612.1|8492.1|8610.26|8490.26|10
1653826670000|2022-05-29 12:17:50|8610.25|8490.25|8609.98|8489.98|8610.36|8490.36|8609.98|8489.98|8
1653826680000|2022-05-29 12:18:00|8610.07|8490.07|8609.39|8489.39|8610.07|8490.07|8609.39|8489.39|9
1653826690000|2022-05-29 12:18:10|8609.4|8489.4|8608.62|8488.62|8609.51|8489.51|8608.56|8488.56|9
1653826700000|2022-05-29 12:18:20|8608.66|8488.66|8607.19|8487.19|8608.66|8488.66|8607.19|8487.19|10
1653826710000|2022-05-29 12:18:30|8607.02|8487.02|8605.92|8485.92|8607.02|8487.02|8605.92|8485.92|10
1653826720000|2022-05-29 12:18:40|8605.78|8485.78|8604.23|8484.23|8605.78|8485.78|8604.23|8484.23|10
1653826730000|2022-05-29 12:18:50|8603.98|8483.98|8601.88|8481.88|8603.98|8483.98|8601.88|8481.88|9
1653826740000|2022-05-29 12:19:00|8601.94|8481.94|8603.62|8483.62|8603.62|8483.62|8601.94|8481.94|10
1653826750000|2022-05-29 12:19:10|8603.72|8483.72|8604.2|8484.2|8604.55|8484.55|8603.72|8483.72|9
1653826760000|2022-05-29 12:19:20|8603.7|8483.7|8599.61|8479.61|8603.7|8483.7|8599.61|8479.61|10
1653826770000|2022-05-29 12:19:30|8599.59|8479.59|8597.41|8477.41|8599.59|8479.59|8597.41|8477.41|10
1653826780000|2022-05-29 12:19:40|8596.72|8476.72|8595.43|8475.43|8596.83|8476.83|8595.43|8475.43|10
1653826790000|2022-05-29 12:19:50|8595.64|8475.64|8595.71|8475.71|8595.84|8475.84|8595.41|8475.41|9
1653826800000|2022-05-29 12:20:00|8595.63|8475.63|8597.59|8477.59|8597.59|8477.59|8595.63|8475.63|9
1653826810000|2022-05-29 12:20:10|8597.54|8477.54|8598.14|8478.14|8598.14|8478.14|8597.54|8477.54|10
1653826820000|2022-05-29 12:20:20|8598.71|8478.71|8599.87|8479.87|8599.92|8479.92|8598.71|8478.71|9
1653826830000|2022-05-29 12:20:30|8599.88|8479.88|8600|8480|8600.29|8480.29|8599.88|8479.88|10
1653826840000|2022-05-29 12:20:40|8599.92|8479.92|8599.11|8479.11|8599.98|8479.98|8599.11|8479.11|10
1653826850000|2022-05-29 12:20:50|8599|8479|8598.93|8478.93|8599.01|8479.01|8598.85|8478.85|10
1653826860000|2022-05-29 12:21:00|8599.08|8479.08|8598.15|8478.15|8599.08|8479.08|8598.12|8478.12|10
1653826870000|2022-05-29 12:21:10|8598.14|8478.14|8597.66|8477.66|8598.14|8478.14|8597.49|8477.49|10
1653826880000|2022-05-29 12:21:20|8597.2|8477.2|8596.77|8476.77|8597.2|8477.2|8596.77|8476.77|9
1653826890000|2022-05-29 12:21:30|8595.38|8475.38|8593.92|8473.92|8595.38|8475.38|8593.91|8473.91|10
1653826900000|2022-05-29 12:21:40|8593.85|8473.85|8594.77|8474.77|8594.77|8474.77|8593.85|8473.85|10
1653826910000|2022-05-29 12:21:50|8594.8|8474.8|8594.81|8474.81|8594.93|8474.93|8594.63|8474.63|10
1653826920000|2022-05-29 12:22:00|8594.98|8474.98|8596.37|8476.37|8596.47|8476.47|8594.93|8474.93|10
1653826930000|2022-05-29 12:22:10|8596.87|8476.87|8597.85|8477.85|8597.86|8477.86|8596.87|8476.87|10
1653826940000|2022-05-29 12:22:20|8597.97|8477.97|8599.14|8479.14|8599.14|8479.14|8597.97|8477.97|10
1653826950000|2022-05-29 12:22:30|8599.31|8479.31|8598.24|8478.24|8599.45|8479.45|8598.01|8478.01|10
1653826960000|2022-05-29 12:22:40|8598.08|8478.08|8598.73|8478.73|8598.73|8478.73|8597.66|8477.66|10
1653826970000|2022-05-29 12:22:50|8598.77|8478.77|8599.65|8479.65|8599.65|8479.65|8598.65|8478.65|10
1653826980000|2022-05-29 12:23:00|8599.74|8479.74|8601.01|8481.01|8601.03|8481.03|8599.74|8479.74|10
1653826990000|2022-05-29 12:23:10|8601.07|8481.07|8604.05|8484.05|8604.05|8484.05|8601.07|8481.07|9
1653827000000|2022-05-29 12:23:20|8604.09|8484.09|8604.82|8484.82|8604.86|8484.86|8604.09|8484.09|10
1653827010000|2022-05-29 12:23:30|8604.8|8484.8|8607.44|8487.44|8607.44|8487.44|8604.8|8484.8|10
1653827020000|2022-05-29 12:23:40|8607.57|8487.57|8608.71|8488.71|8608.71|8488.71|8607.56|8487.56|9
1653827030000|2022-05-29 12:23:50|8608.39|8488.39|8608.54|8488.54|8608.56|8488.56|8608.3|8488.3|7
1653827040000|2022-05-29 12:24:00|8608.56|8488.56|8608.31|8488.31|8608.56|8488.56|8608.31|8488.31|10
1653827050000|2022-05-29 12:24:10|8608.22|8488.22|8607.29|8487.29|8608.28|8488.28|8607.29|8487.29|10
1653827060000|2022-05-29 12:24:20|8607.26|8487.26|8607.26|8487.26|8607.26|8487.26|8607.01|8487.01|10
1653827070000|2022-05-29 12:24:30|8607.32|8487.32|8606.52|8486.52|8607.32|8487.32|8606.28|8486.28|10
1653827080000|2022-05-29 12:24:40|8606.62|8486.62|8606.31|8486.31|8606.73|8486.73|8606.31|8486.31|8
1653827090000|2022-05-29 12:24:50|8606.26|8486.26|8606.55|8486.55|8606.55|8486.55|8606.02|8486.02|10
1653827100000|2022-05-29 12:25:00|8606.5|8486.5|8607.31|8487.31|8607.31|8487.31|8606.5|8486.5|9
1653827110000|2022-05-29 12:25:10|8607.32|8487.32|8607.16|8487.16|8607.32|8487.32|8606.94|8486.94|9
1653827120000|2022-05-29 12:25:20|8607.81|8487.81|8609.04|8489.04|8609.04|8489.04|8607.81|8487.81|10
1653827130000|2022-05-29 12:25:30|8609.08|8489.08|8608.92|8488.92|8609.19|8489.19|8608.92|8488.92|9
1653827140000|2022-05-29 12:25:40|8609.1|8489.1|8609.13|8489.13|8609.38|8489.38|8609.03|8489.03|8
1653827150000|2022-05-29 12:25:50|8609.11|8489.11|8609.01|8489.01|8609.11|8489.11|8608.95|8488.95|9
1653827160000|2022-05-29 12:26:00|8608.89|8488.89|8608.56|8488.56|8608.89|8488.89|8608.56|8488.56|10
1653827170000|2022-05-29 12:26:10|8608.55|8488.55|8609.64|8489.64|8609.76|8489.76|8608.55|8488.55|9
1653827180000|2022-05-29 12:26:20|8609.63|8489.63|8610.42|8490.42|8610.42|8490.42|8609.53|8489.53|10
1653827190000|2022-05-29 12:26:30|8610.59|8490.59|8610.98|8490.98|8610.98|8490.98|8610|8490|9
1653827200000|2022-05-29 12:26:40|8611.18|8491.18|8612.57|8492.57|8612.89|8492.89|8611.18|8491.18|10
1653827210000|2022-05-29 12:26:50|8612.79|8492.79|8613|8493|8613.1|8493.1|8612.79|8492.79|10
1653827220000|2022-05-29 12:27:00|8613.15|8493.15|8612.05|8492.05|8613.34|8493.34|8612.05|8492.05|10
1653827230000|2022-05-29 12:27:10|8612.1|8492.1|8612.01|8492.01|8612.4|8492.4|8612.01|8492.01|10
1653827240000|2022-05-29 12:27:20|8612.03|8492.03|8611.02|8491.02|8612.03|8492.03|8611.02|8491.02|10
1653827250000|2022-05-29 12:27:30|8610.87|8490.87|8610.5|8490.5|8610.87|8490.87|8610.45|8490.45|10
1653827260000|2022-05-29 12:27:40|8610.56|8490.56|8608.61|8488.61|8610.62|8490.62|8608.61|8488.61|9
1653827270000|2022-05-29 12:27:50|8608.55|8488.55|8607.59|8487.59|8608.55|8488.55|8607.41|8487.41|8
1653827280000|2022-05-29 12:28:00|8607.54|8487.54|8606.52|8486.52|8607.54|8487.54|8606.52|8486.52|10
1653827290000|2022-05-29 12:28:10|8606.44|8486.44|8605.18|8485.18|8606.44|8486.44|8605.18|8485.18|10
1653827300000|2022-05-29 12:28:20|8605.21|8485.21|8603.67|8483.67|8605.21|8485.21|8603.63|8483.63|10
1653827310000|2022-05-29 12:28:30|8603.36|8483.36|8602.64|8482.64|8603.36|8483.36|8602.3|8482.3|10
1653827320000|2022-05-29 12:28:40|8602.68|8482.68|8602.88|8482.88|8602.88|8482.88|8601.99|8481.99|9
1653827330000|2022-05-29 12:28:50|8602.98|8482.98|8602.92|8482.92|8603.06|8483.06|8602.92|8482.92|9
1653827340000|2022-05-29 12:29:00|8602.75|8482.75|8601.87|8481.87|8602.85|8482.85|8601.87|8481.87|9
1653827350000|2022-05-29 12:29:10|8601.5|8481.5|8601.47|8481.47|8601.57|8481.57|8600.83|8480.83|6
1653827360000|2022-05-29 12:29:20|8601.7|8481.7|8602.37|8482.37|8602.78|8482.78|8601.7|8481.7|10
1653827370000|2022-05-29 12:29:30|8602.35|8482.35|8602.75|8482.75|8602.75|8482.75|8602.33|8482.33|9
1653827380000|2022-05-29 12:29:40|8602.81|8482.81|8603.9|8483.9|8603.9|8483.9|8602.81|8482.81|10
1653827390000|2022-05-29 12:29:50|8603.99|8483.99|8604.22|8484.22|8604.45|8484.45|8603.99|8483.99|10
1653827400000|2022-05-29 12:30:00|8604.24|8484.24|8604.18|8484.18|8604.67|8484.67|8604.18|8484.18|9
1653827410000|2022-05-29 12:30:10|8604.12|8484.12|8603.67|8483.67|8604.16|8484.16|8603.67|8483.67|7
1653827420000|2022-05-29 12:30:20|8603.59|8483.59|8605.42|8485.42|8605.42|8485.42|8603.42|8483.42|10
1653827430000|2022-05-29 12:30:30|8605.51|8485.51|8607.05|8487.05|8607.05|8487.05|8605.51|8485.51|10
1653827440000|2022-05-29 12:30:40|8607.09|8487.09|8606.68|8486.68|8607.31|8487.31|8606.53|8486.53|9
1653827450000|2022-05-29 12:30:50|8606.9|8486.9|8608.38|8488.38|8608.38|8488.38|8606.88|8486.88|10
1653827460000|2022-05-29 12:31:00|8608.28|8488.28|8609.86|8489.86|8609.86|8489.86|8608.28|8488.28|10
1653827470000|2022-05-29 12:31:10|8609.91|8489.91|8610.88|8490.88|8610.88|8490.88|8609.91|8489.91|10
1653827480000|2022-05-29 12:31:20|8610.89|8490.89|8612.81|8492.81|8612.81|8492.81|8610.89|8490.89|10
1653827490000|2022-05-29 12:31:30|8612.54|8492.54|8609.1|8489.1|8612.54|8492.54|8609.1|8489.1|9
1653827500000|2022-05-29 12:31:40|8608.66|8488.66|8607.9|8487.9|8608.66|8488.66|8607.84|8487.84|9
1653827510000|2022-05-29 12:31:50|8607.65|8487.65|8609.82|8489.82|8609.9|8489.9|8607.65|8487.65|9
1653827520000|2022-05-29 12:32:00|8609.85|8489.85|8610.3|8490.3|8610.3|8490.3|8609.62|8489.62|8
1653827530000|2022-05-29 12:32:10|8610.4|8490.4|8610.78|8490.78|8610.87|8490.87|8610.4|8490.4|10
1653827540000|2022-05-29 12:32:20|8610.74|8490.74|8609.78|8489.78|8610.82|8490.82|8609.78|8489.78|6
1653827550000|2022-05-29 12:32:30|8609.37|8489.37|8608.69|8488.69|8609.37|8489.37|8608.69|8488.69|9
1653827560000|2022-05-29 12:32:40|8608.44|8488.44|8607.99|8487.99|8608.44|8488.44|8607.95|8487.95|7
1653827570000|2022-05-29 12:32:50|8607.98|8487.98|8608.21|8488.21|8608.31|8488.31|8607.98|8487.98|9
1653827580000|2022-05-29 12:33:00|8608.28|8488.28|8608.15|8488.15|8608.28|8488.28|8607.5|8487.5|9
1653827590000|2022-05-29 12:33:10|8608.63|8488.63|8608.08|8488.08|8608.65|8488.65|8608.08|8488.08|9
1653827600000|2022-05-29 12:33:20|8608.06|8488.06|8608.48|8488.48|8608.57|8488.57|8608.06|8488.06|6
1653827610000|2022-05-29 12:33:30|8608.49|8488.49|8607.81|8487.81|8608.79|8488.79|8607.81|8487.81|10
1653827620000|2022-05-29 12:33:40|8607.68|8487.68|8606.3|8486.3|8607.71|8487.71|8606.17|8486.17|10
1653827630000|2022-05-29 12:33:50|8606.15|8486.15|8605.8|8485.8|8606.23|8486.23|8605.79|8485.79|10
1653827640000|2022-05-29 12:34:00|8605.64|8485.64|8606.56|8486.56|8606.56|8486.56|8605.39|8485.39|9
1653827650000|2022-05-29 12:34:10|8606.66|8486.66|8607.06|8487.06|8607.17|8487.17|8606.66|8486.66|9
1653827660000|2022-05-29 12:34:20|8606.97|8486.97|8607.29|8487.29|8607.29|8487.29|8606.95|8486.95|10
1653827670000|2022-05-29 12:34:30|8607.3|8487.3|8607.59|8487.59|8607.83|8487.83|8607.3|8487.3|9
1653827680000|2022-05-29 12:34:40|8607.55|8487.55|8607.48|8487.48|8607.58|8487.58|8607.48|8487.48|8
1653827690000|2022-05-29 12:34:50|8607.32|8487.32|8605.07|8485.07|8607.32|8487.32|8605.07|8485.07|10
1653827700000|2022-05-29 12:35:00|8605.05|8485.05|8605.36|8485.36|8605.36|8485.36|8604.75|8484.75|9
1653827710000|2022-05-29 12:35:10|8605.39|8485.39|8605.67|8485.67|8605.67|8485.67|8605.3|8485.3|9
1653827720000|2022-05-29 12:35:20|8605.65|8485.65|8605.49|8485.49|8605.65|8485.65|8605.45|8485.45|10
1653827730000|2022-05-29 12:35:30|8605.19|8485.19|8605.48|8485.48|8606|8486|8605.05|8485.05|10
1653827740000|2022-05-29 12:35:40|8605.54|8485.54|8606.64|8486.64|8606.64|8486.64|8605.54|8485.54|10
1653827750000|2022-05-29 12:35:50|8606.6|8486.6|8606.7|8486.7|8606.73|8486.73|8606.6|8486.6|8
1653827760000|2022-05-29 12:36:00|8606.66|8486.66|8607|8487|8607.01|8487.01|8606.66|8486.66|10
1653827770000|2022-05-29 12:36:10|8607.1|8487.1|8608.14|8488.14|8608.21|8488.21|8607.1|8487.1|10
1653827780000|2022-05-29 12:36:20|8608|8488|8608.67|8488.67|8608.67|8488.67|8608|8488|9
1653827790000|2022-05-29 12:36:30|8608.7|8488.7|8609.18|8489.18|8609.18|8489.18|8608.7|8488.7|8
1653827800000|2022-05-29 12:36:40|8608.9|8488.9|8608.61|8488.61|8608.9|8488.9|8607.78|8487.78|8
1653827810000|2022-05-29 12:36:50|8608.68|8488.68|8607.28|8487.28|8608.68|8488.68|8607.11|8487.11|10
1653827820000|2022-05-29 12:37:00|8607.37|8487.37|8604.59|8484.59|8607.39|8487.39|8604.59|8484.59|9
1653827830000|2022-05-29 12:37:10|8604.48|8484.48|8604.04|8484.04|8604.54|8484.54|8604.04|8484.04|10
1653827840000|2022-05-29 12:37:20|8603.77|8483.77|8602.53|8482.53|8603.83|8483.83|8602.53|8482.53|10
1653827850000|2022-05-29 12:37:30|8602.45|8482.45|8602.48|8482.48|8602.58|8482.58|8602.29|8482.29|8
1653827860000|2022-05-29 12:37:40|8602.47|8482.47|8601.02|8481.02|8602.48|8482.48|8600.9|8480.9|10
1653827870000|2022-05-29 12:37:50|8601.16|8481.16|8600.58|8480.58|8601.22|8481.22|8600.58|8480.58|9
1653827880000|2022-05-29 12:38:00|8600.19|8480.19|8600.42|8480.42|8600.42|8480.42|8600.14|8480.14|9
1653827890000|2022-05-29 12:38:10|8600.5|8480.5|8599.15|8479.15|8600.5|8480.5|8599.15|8479.15|10
1653827900000|2022-05-29 12:38:20|8599.12|8479.12|8598.82|8478.82|8599.12|8479.12|8598.4|8478.4|10
1653827910000|2022-05-29 12:38:30|8598.8|8478.8|8598.48|8478.48|8598.84|8478.84|8598.22|8478.22|10
1653827920000|2022-05-29 12:38:40|8599.01|8479.01|8597.72|8477.72|8599.06|8479.06|8597.72|8477.72|10
1653827930000|2022-05-29 12:38:50|8597.09|8477.09|8595.83|8475.83|8597.09|8477.09|8595.83|8475.83|10
1653827940000|2022-05-29 12:39:00|8595.76|8475.76|8595.17|8475.17|8595.76|8475.76|8595.03|8475.03|9
1653827950000|2022-05-29 12:39:10|8595|8475|8595.7|8475.7|8595.7|8475.7|8594.95|8474.95|10
1653827960000|2022-05-29 12:39:20|8595.97|8475.97|8597.25|8477.25|8597.25|8477.25|8595.97|8475.97|9
1653827970000|2022-05-29 12:39:30|8597.37|8477.37|8596.79|8476.79|8597.44|8477.44|8596.79|8476.79|10
1653827980000|2022-05-29 12:39:40|8596.29|8476.29|8595.4|8475.4|8596.3|8476.3|8595.4|8475.4|10
1653827990000|2022-05-29 12:39:50|8595.75|8475.75|8595.3|8475.3|8595.75|8475.75|8595.15|8475.15|10
1653828000000|2022-05-29 12:40:00|8595.42|8475.42|8595.7|8475.7|8595.7|8475.7|8595.19|8475.19|9
1653828010000|2022-05-29 12:40:10|8595.66|8475.66|8595.14|8475.14|8595.66|8475.66|8594.87|8474.87|10
1653828020000|2022-05-29 12:40:20|8595.19|8475.19|8594.79|8474.79|8595.19|8475.19|8594.79|8474.79|10
1653828030000|2022-05-29 12:40:30|8594.74|8474.74|8594.63|8474.63|8594.75|8474.75|8594.45|8474.45|9
1653828040000|2022-05-29 12:40:40|8594.46|8474.46|8593.55|8473.55|8594.48|8474.48|8593.55|8473.55|9
1653828050000|2022-05-29 12:40:50|8593.64|8473.64|8592.78|8472.78|8593.64|8473.64|8592.75|8472.75|10
1653828060000|2022-05-29 12:41:00|8592.83|8472.83|8591.86|8471.86|8592.83|8472.83|8591.76|8471.76|9
1653828070000|2022-05-29 12:41:10|8592.05|8472.05|8593.71|8473.71|8593.89|8473.89|8592.05|8472.05|10
1653828080000|2022-05-29 12:41:20|8593.64|8473.64|8594.23|8474.23|8594.23|8474.23|8593.62|8473.62|9
1653828090000|2022-05-29 12:41:30|8594.55|8474.55|8595.52|8475.52|8595.52|8475.52|8594.55|8474.55|10
1653828100000|2022-05-29 12:41:40|8595.58|8475.58|8596.58|8476.58|8596.61|8476.61|8595.58|8475.58|10
1653828110000|2022-05-29 12:41:50|8596.57|8476.57|8596.33|8476.33|8596.57|8476.57|8596.1|8476.1|9
1653828120000|2022-05-29 12:42:00|8596.31|8476.31|8596.4|8476.4|8596.48|8476.48|8596.13|8476.13|10
1653828130000|2022-05-29 12:42:10|8596.39|8476.39|8596.49|8476.49|8596.54|8476.54|8596.16|8476.16|9
1653828140000|2022-05-29 12:42:20|8596.5|8476.5|8596.86|8476.86|8596.98|8476.98|8596.49|8476.49|7
1653828150000|2022-05-29 12:42:30|8597|8477|8597.29|8477.29|8597.33|8477.33|8596.97|8476.97|8
1653828160000|2022-05-29 12:42:40|8597.04|8477.04|8597.35|8477.35|8597.35|8477.35|8596.75|8476.75|9
1653828170000|2022-05-29 12:42:50|8597.52|8477.52|8597.72|8477.72|8597.73|8477.73|8597.52|8477.52|7
1653828180000|2022-05-29 12:43:00|8597.73|8477.73|8597.6|8477.6|8598.06|8478.06|8597.57|8477.57|9
1653828190000|2022-05-29 12:43:10|8597.62|8477.62|8597.78|8477.78|8597.84|8477.84|8597.38|8477.38|10
1653828200000|2022-05-29 12:43:20|8597.42|8477.42|8597.87|8477.87|8597.87|8477.87|8597.32|8477.32|10
1653828210000|2022-05-29 12:43:30|8597.29|8477.29|8597.51|8477.51|8597.54|8477.54|8597.2|8477.2|10
1653828220000|2022-05-29 12:43:40|8597.53|8477.53|8597.33|8477.33|8597.62|8477.62|8597.33|8477.33|10
1653828230000|2022-05-29 12:43:50|8597.3|8477.3|8597.37|8477.37|8597.57|8477.57|8597.3|8477.3|7
1653828240000|2022-05-29 12:44:00|8597.45|8477.45|8597.2|8477.2|8597.46|8477.46|8597.2|8477.2|7
1653828250000|2022-05-29 12:44:10|8597.39|8477.39|8596.37|8476.37|8597.39|8477.39|8596.37|8476.37|9
1653828260000|2022-05-29 12:44:20|8596.53|8476.53|8598.89|8478.89|8598.89|8478.89|8596.53|8476.53|10
1653828270000|2022-05-29 12:44:30|8599.34|8479.34|8599.57|8479.57|8599.69|8479.69|8599.34|8479.34|4
1653721200000|2022-05-28 07:00:00|8400.97|8280.97|8401.68|8281.68|8401.68|8281.68|8400.75|8280.75|11
1653721210000|2022-05-28 07:00:10|8401.73|8281.73|8402.98|8282.98|8402.98|8282.98|8401.73|8281.73|9
1653721220000|2022-05-28 07:00:20|8402.99|8282.99|8403.43|8283.43|8403.43|8283.43|8402.99|8282.99|9
1653721230000|2022-05-28 07:00:30|8403.5|8283.5|8404.58|8284.58|8404.58|8284.58|8403.5|8283.5|8
1653721240000|2022-05-28 07:00:40|8404.6|8284.6|8405.26|8285.26|8405.26|8285.26|8404.51|8284.51|10
1653721250000|2022-05-28 07:00:50|8405.33|8285.33|8405.68|8285.68|8405.68|8285.68|8405.33|8285.33|8
1653721260000|2022-05-28 07:01:00|8405.42|8285.42|8405.52|8285.52|8405.73|8285.73|8405.42|8285.42|9
1653721270000|2022-05-28 07:01:10|8405.53|8285.53|8405.64|8285.64|8405.64|8285.64|8405.37|8285.37|10
1653721280000|2022-05-28 07:01:20|8405.78|8285.78|8405.86|8285.86|8405.87|8285.87|8405.78|8285.78|6
1653721290000|2022-05-28 07:01:30|8405.83|8285.83|8405.06|8285.06|8405.86|8285.86|8404.99|8284.99|9
1653721300000|2022-05-28 07:01:40|8405.03|8285.03|8404.47|8284.47|8405.03|8285.03|8404.47|8284.47|8
1653721310000|2022-05-28 07:01:50|8404.58|8284.58|8402.88|8282.88|8404.61|8284.61|8402.88|8282.88|9
1653721320000|2022-05-28 07:02:00|8402.82|8282.82|8402.11|8282.11|8402.82|8282.82|8402.09|8282.09|8
1653721330000|2022-05-28 07:02:10|8402.1|8282.1|8401.9|8281.9|8402.1|8282.1|8401.86|8281.86|6
1653721340000|2022-05-28 07:02:20|8401.84|8281.84|8401.4|8281.4|8401.91|8281.91|8401.4|8281.4|8
1653721350000|2022-05-28 07:02:30|8401.22|8281.22|8400.99|8280.99|8401.25|8281.25|8400.99|8280.99|9
1653721360000|2022-05-28 07:02:40|8400.87|8280.87|8400.72|8280.72|8400.94|8280.94|8400.72|8280.72|8
1653721370000|2022-05-28 07:02:50|8400.7|8280.7|8401.69|8281.69|8401.72|8281.72|8400.7|8280.7|10
1653721380000|2022-05-28 07:03:00|8401.72|8281.72|8401.71|8281.71|8401.78|8281.78|8401.44|8281.44|10
1653721390000|2022-05-28 07:03:10|8401.69|8281.69|8401.67|8281.67|8401.84|8281.84|8401.64|8281.64|10
1653721400000|2022-05-28 07:03:20|8401.75|8281.75|8403.5|8283.5|8403.5|8283.5|8401.75|8281.75|10
1653721410000|2022-05-28 07:03:30|8403.62|8283.62|8405.48|8285.48|8405.48|8285.48|8403.62|8283.62|9
1653721420000|2022-05-28 07:03:40|8405.53|8285.53|8406.24|8286.24|8406.62|8286.62|8405.53|8285.53|9
1653721430000|2022-05-28 07:03:50|8407.7|8287.7|8408.19|8288.19|8408.19|8288.19|8407.7|8287.7|6
1653721440000|2022-05-28 07:04:00|8408.35|8288.35|8408.27|8288.27|8409.15|8289.15|8408.27|8288.27|10
1653721450000|2022-05-28 07:04:10|8408.15|8288.15|8408.24|8288.24|8408.24|8288.24|8407.33|8287.33|10
1653721460000|2022-05-28 07:04:20|8407.99|8287.99|8408.23|8288.23|8408.49|8288.49|8407.99|8287.99|9
1653721470000|2022-05-28 07:04:30|8408.09|8288.09|8407.6|8287.6|8408.09|8288.09|8407.6|8287.6|7
1653721480000|2022-05-28 07:04:40|8407.51|8287.51|8407.54|8287.54|8407.65|8287.65|8407.51|8287.51|8
1653721490000|2022-05-28 07:04:50|8407.55|8287.55|8407.87|8287.87|8407.87|8287.87|8407.55|8287.55|7
1653721500000|2022-05-28 07:05:00|8407.79|8287.79|8407.79|8287.79|8407.81|8287.81|8407.75|8287.75|8
1653721510000|2022-05-28 07:05:10|8407.81|8287.81|8407.76|8287.76|8407.91|8287.91|8407.74|8287.74|6
1653721520000|2022-05-28 07:05:20|8407.74|8287.74|8407.52|8287.52|8407.77|8287.77|8407.52|8287.52|6
1653721530000|2022-05-28 07:05:30|8407.41|8287.41|8407.69|8287.69|8407.97|8287.97|8407.41|8287.41|8
1653721540000|2022-05-28 07:05:40|8406.59|8286.59|8404.27|8284.27|8406.59|8286.59|8404.27|8284.27|10
1653721550000|2022-05-28 07:05:50|8403.87|8283.87|8402.39|8282.39|8403.87|8283.87|8402.39|8282.39|9
1653721560000|2022-05-28 07:06:00|8402.2|8282.2|8401.78|8281.78|8402.2|8282.2|8401.78|8281.78|10
1653721570000|2022-05-28 07:06:10|8401.71|8281.71|8400.16|8280.16|8401.71|8281.71|8400.01|8280.01|10
1653721580000|2022-05-28 07:06:20|8400.22|8280.22|8400.16|8280.16|8400.23|8280.23|8399.84|8279.84|10
1653721590000|2022-05-28 07:06:30|8400.08|8280.08|8399.74|8279.74|8400.09|8280.09|8399.69|8279.69|8
1653721600000|2022-05-28 07:06:40|8399.63|8279.63|8399.35|8279.35|8399.63|8279.63|8399.15|8279.15|7
1653721610000|2022-05-28 07:06:50|8399.36|8279.36|8400.05|8280.05|8400.05|8280.05|8399.36|8279.36|7
1653721620000|2022-05-28 07:07:00|8400.16|8280.16|8399.4|8279.4|8400.16|8280.16|8399.37|8279.37|9
1653721630000|2022-05-28 07:07:10|8399.33|8279.33|8399.38|8279.38|8399.38|8279.38|8399.07|8279.07|9
1653721640000|2022-05-28 07:07:20|8399.33|8279.33|8399.18|8279.18|8399.33|8279.33|8399.09|8279.09|9
1653721650000|2022-05-28 07:07:30|8399.3|8279.3|8399.91|8279.91|8400|8280|8399.3|8279.3|10
1653721660000|2022-05-28 07:07:40|8399.98|8279.98|8400.3|8280.3|8400.3|8280.3|8399.98|8279.98|7
1653721670000|2022-05-28 07:07:50|8400.31|8280.31|8400.42|8280.42|8400.5|8280.5|8400.31|8280.31|8
1653721680000|2022-05-28 07:08:00|8400.4|8280.4|8400.41|8280.41|8400.43|8280.43|8400.19|8280.19|8
1653721690000|2022-05-28 07:08:10|8400.42|8280.42|8399.46|8279.46|8400.42|8280.42|8399.46|8279.46|9
1653721700000|2022-05-28 07:08:20|8399.45|8279.45|8399.56|8279.56|8399.56|8279.56|8399.41|8279.41|7
1653721710000|2022-05-28 07:08:30|8399.48|8279.48|8398.97|8278.97|8399.57|8279.57|8398.97|8278.97|9
1653721720000|2022-05-28 07:08:40|8398.92|8278.92|8398.91|8278.91|8398.98|8278.98|8398.86|8278.86|7
1653721730000|2022-05-28 07:08:50|8398.76|8278.76|8395.2|8275.2|8398.76|8278.76|8395.2|8275.2|10
1653721740000|2022-05-28 07:09:00|8395.04|8275.04|8394.01|8274.01|8395.04|8275.04|8393.96|8273.96|10
1653721750000|2022-05-28 07:09:10|8394.14|8274.14|8394.64|8274.64|8394.64|8274.64|8394.14|8274.14|8
1653721760000|2022-05-28 07:09:20|8394.55|8274.55|8393.09|8273.09|8394.61|8274.61|8393.09|8273.09|10
1653721770000|2022-05-28 07:09:30|8393.07|8273.07|8392.5|8272.5|8393.07|8273.07|8392.43|8272.43|10
1653721780000|2022-05-28 07:09:40|8392.49|8272.49|8392.02|8272.02|8392.49|8272.49|8391.99|8271.99|9
1653721790000|2022-05-28 07:09:50|8392.01|8272.01|8392.21|8272.21|8392.3|8272.3|8392.01|8272.01|8
1653721800000|2022-05-28 07:10:00|8392.22|8272.22|8392.67|8272.67|8392.9|8272.9|8392.22|8272.22|10
1653721810000|2022-05-28 07:10:10|8392.63|8272.63|8393.48|8273.48|8393.48|8273.48|8392.6|8272.6|10
1653721820000|2022-05-28 07:10:20|8393.51|8273.51|8393.12|8273.12|8393.66|8273.66|8393.12|8273.12|8
1653721830000|2022-05-28 07:10:30|8393.01|8273.01|8393.38|8273.38|8393.38|8273.38|8393.01|8273.01|8
1653721840000|2022-05-28 07:10:40|8393.3|8273.3|8393.64|8273.64|8393.86|8273.86|8393.3|8273.3|8
1653721850000|2022-05-28 07:10:50|8393.65|8273.65|8392.71|8272.71|8393.68|8273.68|8392.66|8272.66|8
1653721860000|2022-05-28 07:11:00|8392.68|8272.68|8392.83|8272.83|8393.2|8273.2|8392.53|8272.53|9
1653721870000|2022-05-28 07:11:10|8392.85|8272.85|8392|8272|8393.07|8273.07|8392|8272|10
1653721880000|2022-05-28 07:11:20|8391.45|8271.45|8388.62|8268.62|8391.45|8271.45|8388.62|8268.62|10
1653721890000|2022-05-28 07:11:30|8388.55|8268.55|8387.56|8267.56|8388.55|8268.55|8387.56|8267.56|10
1653721900000|2022-05-28 07:11:40|8387.52|8267.52|8385.31|8265.31|8387.52|8267.52|8385.31|8265.31|10
1653721910000|2022-05-28 07:11:50|8385.23|8265.23|8382.73|8262.73|8385.23|8265.23|8382.73|8262.73|10
1653721920000|2022-05-28 07:12:00|8382.8|8262.8|8382.71|8262.71|8382.98|8262.98|8382.65|8262.65|9
1653721930000|2022-05-28 07:12:10|8382.78|8262.78|8382.74|8262.74|8382.82|8262.82|8382.74|8262.74|8
1653721940000|2022-05-28 07:12:20|8382.64|8262.64|8383.21|8263.21|8383.24|8263.24|8382.64|8262.64|9
1653721950000|2022-05-28 07:12:30|8383.47|8263.47|8383.89|8263.89|8383.99|8263.99|8383.47|8263.47|7
1653721960000|2022-05-28 07:12:40|8383.78|8263.78|8384.14|8264.14|8384.14|8264.14|8383.75|8263.75|8
1653721970000|2022-05-28 07:12:50|8384.15|8264.15|8384.17|8264.17|8384.49|8264.49|8384.15|8264.15|10
1653721980000|2022-05-28 07:13:00|8384.24|8264.24|8383.92|8263.92|8384.32|8264.32|8383.77|8263.77|10
1653721990000|2022-05-28 07:13:10|8383.79|8263.79|8382.57|8262.57|8383.79|8263.79|8382.54|8262.54|9
1653722000000|2022-05-28 07:13:20|8382.31|8262.31|8383.02|8263.02|8383.02|8263.02|8382.23|8262.23|8
1653722010000|2022-05-28 07:13:30|8381.86|8261.86|8381.36|8261.36|8381.86|8261.86|8381.32|8261.32|6
1653722020000|2022-05-28 07:13:40|8381.34|8261.34|8381.17|8261.17|8381.4|8261.4|8381.17|8261.17|7
1653722030000|2022-05-28 07:13:50|8381.27|8261.27|8380.93|8260.93|8381.27|8261.27|8380.89|8260.89|5
1653722040000|2022-05-28 07:14:00|8380.92|8260.92|8381.2|8261.2|8381.2|8261.2|8380.16|8260.16|10
1653722050000|2022-05-28 07:14:10|8381.22|8261.22|8382.04|8262.04|8382.15|8262.15|8381.21|8261.21|10
1653722060000|2022-05-28 07:14:20|8382.1|8262.1|8383.11|8263.11|8383.11|8263.11|8382.1|8262.1|9
1653722070000|2022-05-28 07:14:30|8383.09|8263.09|8383.67|8263.67|8383.67|8263.67|8383.09|8263.09|7
1653722080000|2022-05-28 07:14:40|8383.75|8263.75|8384.57|8264.57|8384.57|8264.57|8383.75|8263.75|8
1653722090000|2022-05-28 07:14:50|8384.64|8264.64|8385.13|8265.13|8385.13|8265.13|8384.64|8264.64|8
1653722100000|2022-05-28 07:15:00|8385.12|8265.12|8382.57|8262.57|8385.12|8265.12|8382.53|8262.53|10
1653722110000|2022-05-28 07:15:10|8382.27|8262.27|8381.96|8261.96|8382.38|8262.38|8381.96|8261.96|9
1653722120000|2022-05-28 07:15:20|8381.98|8261.98|8381.74|8261.74|8381.99|8261.99|8381.74|8261.74|10
1653722130000|2022-05-28 07:15:30|8381.81|8261.81|8381.43|8261.43|8381.81|8261.81|8381.43|8261.43|7
1653722140000|2022-05-28 07:15:40|8381.5|8261.5|8381.52|8261.52|8381.52|8261.52|8381.33|8261.33|8
1653722150000|2022-05-28 07:15:50|8381.63|8261.63|8380.94|8260.94|8381.63|8261.63|8380.93|8260.93|9
1653722160000|2022-05-28 07:16:00|8380.26|8260.26|8376.36|8256.36|8380.26|8260.26|8376.35|8256.35|10
1653722170000|2022-05-28 07:16:10|8375.71|8255.71|8375.38|8255.38|8375.89|8255.89|8375.21|8255.21|10
1653722180000|2022-05-28 07:16:20|8375.23|8255.23|8373.83|8253.83|8375.23|8255.23|8373.83|8253.83|9
1653722190000|2022-05-28 07:16:30|8373.76|8253.76|8373.48|8253.48|8374.07|8254.07|8373.48|8253.48|9
1653722200000|2022-05-28 07:16:40|8373.31|8253.31|8372.11|8252.11|8373.31|8253.31|8372.11|8252.11|8
1653722210000|2022-05-28 07:16:50|8372.24|8252.24|8372.1|8252.1|8372.35|8252.35|8372.1|8252.1|8
1653722220000|2022-05-28 07:17:00|8371.67|8251.67|8371.75|8251.75|8372.16|8252.16|8371.61|8251.61|9
1653722230000|2022-05-28 07:17:10|8371.85|8251.85|8372.98|8252.98|8372.98|8252.98|8371.82|8251.82|6
1653722240000|2022-05-28 07:17:20|8373.07|8253.07|8373.75|8253.75|8373.92|8253.92|8373.07|8253.07|10
1653722250000|2022-05-28 07:17:30|8373.78|8253.78|8374.21|8254.21|8374.27|8254.27|8373.75|8253.75|9
1653722260000|2022-05-28 07:17:40|8374.07|8254.07|8373.83|8253.83|8374.1|8254.1|8373.83|8253.83|8
1653722270000|2022-05-28 07:17:50|8373.79|8253.79|8372.98|8252.98|8373.79|8253.79|8372.98|8252.98|9
1653722280000|2022-05-28 07:18:00|8372.59|8252.59|8372.25|8252.25|8372.69|8252.69|8372.25|8252.25|8
1653722290000|2022-05-28 07:18:10|8372.24|8252.24|8372.44|8252.44|8372.44|8252.44|8372.15|8252.15|10
1653722300000|2022-05-28 07:18:20|8372.43|8252.43|8372.61|8252.61|8372.61|8252.61|8372.28|8252.28|8
1653722310000|2022-05-28 07:18:30|8372.75|8252.75|8373.92|8253.92|8373.92|8253.92|8372.75|8252.75|10
1653722320000|2022-05-28 07:18:40|8374.11|8254.11|8374.22|8254.22|8374.66|8254.66|8374.01|8254.01|9
1653722330000|2022-05-28 07:18:50|8374.16|8254.16|8374.31|8254.31|8374.31|8254.31|8374|8254|9
1653722340000|2022-05-28 07:19:00|8374.23|8254.23|8374.95|8254.95|8374.95|8254.95|8374.23|8254.23|9
1653722350000|2022-05-28 07:19:10|8375.26|8255.26|8375.33|8255.33|8375.33|8255.33|8375.22|8255.22|9
1653722360000|2022-05-28 07:19:20|8375.42|8255.42|8376.51|8256.51|8376.51|8256.51|8375.25|8255.25|10
1653722370000|2022-05-28 07:19:30|8376.72|8256.72|8377.67|8257.67|8377.67|8257.67|8376.72|8256.72|10
1653722380000|2022-05-28 07:19:40|8377.86|8257.86|8378|8258|8378.17|8258.17|8377.73|8257.73|10
1653722390000|2022-05-28 07:19:50|8377.88|8257.88|8378.06|8258.06|8378.16|8258.16|8377.83|8257.83|7
1653722400000|2022-05-28 07:20:00|8378.02|8258.02|8378.68|8258.68|8378.68|8258.68|8378.02|8258.02|6
1653722410000|2022-05-28 07:20:10|8378.75|8258.75|8378.7|8258.7|8378.76|8258.76|8378.69|8258.69|7
1653722420000|2022-05-28 07:20:20|8378.57|8258.57|8378.72|8258.72|8378.77|8258.77|8378.57|8258.57|10
1653722430000|2022-05-28 07:20:30|8378.67|8258.67|8378.61|8258.61|8378.74|8258.74|8378.53|8258.53|7
1653722440000|2022-05-28 07:20:40|8378.54|8258.54|8378.32|8258.32|8378.54|8258.54|8378.32|8258.32|9
1653722450000|2022-05-28 07:20:50|8378.26|8258.26|8378.24|8258.24|8378.32|8258.32|8378.06|8258.06|9
1653722460000|2022-05-28 07:21:00|8378.21|8258.21|8376.49|8256.49|8378.22|8258.22|8376.49|8256.49|9
1653722470000|2022-05-28 07:21:10|8376.47|8256.47|8376.23|8256.23|8376.51|8256.51|8376.23|8256.23|7
1653722480000|2022-05-28 07:21:20|8376.14|8256.14|8375.78|8255.78|8376.14|8256.14|8375.78|8255.78|8
1653722490000|2022-05-28 07:21:30|8375.76|8255.76|8375.44|8255.44|8375.76|8255.76|8375.38|8255.38|8
1653722500000|2022-05-28 07:21:40|8375.32|8255.32|8374.74|8254.74|8375.37|8255.37|8374.63|8254.63|6
1653722510000|2022-05-28 07:21:50|8374.64|8254.64|8374.74|8254.74|8374.85|8254.85|8374.04|8254.04|10
1653722520000|2022-05-28 07:22:00|8375.1|8255.1|8375.67|8255.67|8375.68|8255.68|8375.1|8255.1|10
1653722530000|2022-05-28 07:22:10|8375.57|8255.57|8375.93|8255.93|8375.93|8255.93|8375.46|8255.46|8
1653722540000|2022-05-28 07:22:20|8376.02|8256.02|8376.24|8256.24|8376.35|8256.35|8376.02|8256.02|8
1653722550000|2022-05-28 07:22:30|8376.52|8256.52|8376.65|8256.65|8376.65|8256.65|8376.52|8256.52|2
1653722560000|2022-05-28 07:22:40|8376.47|8256.47|8375.65|8255.65|8376.47|8256.47|8375.65|8255.65|9
1653722570000|2022-05-28 07:22:50|8375.59|8255.59|8375.23|8255.23|8375.66|8255.66|8375.23|8255.23|10
1653722580000|2022-05-28 07:23:00|8375.13|8255.13|8373.51|8253.51|8375.13|8255.13|8373.51|8253.51|10
1653722590000|2022-05-28 07:23:10|8373.73|8253.73|8373.91|8253.91|8373.91|8253.91|8373.73|8253.73|8
1653722600000|2022-05-28 07:23:20|8373.86|8253.86|8374.05|8254.05|8374.05|8254.05|8373.86|8253.86|5
1653722610000|2022-05-28 07:23:30|8374.07|8254.07|8374.01|8254.01|8374.08|8254.08|8373.99|8253.99|4
1653722620000|2022-05-28 07:23:40|8373.95|8253.95|8373.74|8253.74|8373.96|8253.96|8373.74|8253.74|6
1653722630000|2022-05-28 07:23:50|8373.81|8253.81|8375.1|8255.1|8375.1|8255.1|8373.81|8253.81|9
1653722640000|2022-05-28 07:24:00|8375.17|8255.17|8375.36|8255.36|8375.5|8255.5|8375.16|8255.16|10
1653722650000|2022-05-28 07:24:10|8374.88|8254.88|8374.37|8254.37|8374.88|8254.88|8374.37|8254.37|10
1653722660000|2022-05-28 07:24:20|8374.47|8254.47|8373.89|8253.89|8374.47|8254.47|8373.79|8253.79|5
1653722670000|2022-05-28 07:24:30|8373.85|8253.85|8373.81|8253.81|8373.85|8253.85|8373.42|8253.42|8
1653722680000|2022-05-28 07:24:40|8373.69|8253.69|8373.33|8253.33|8373.76|8253.76|8373.33|8253.33|9
1653722690000|2022-05-28 07:24:50|8373.16|8253.16|8372.47|8252.47|8373.16|8253.16|8372.47|8252.47|7
1653722700000|2022-05-28 07:25:00|8372.55|8252.55|8372.33|8252.33|8372.55|8252.55|8371.62|8251.62|10
1653722710000|2022-05-28 07:25:10|8372.22|8252.22|8373.5|8253.5|8373.5|8253.5|8372.22|8252.22|10
1653722720000|2022-05-28 07:25:20|8374.03|8254.03|8375.02|8255.02|8375.02|8255.02|8374.03|8254.03|8
1653722730000|2022-05-28 07:25:30|8374.95|8254.95|8377.43|8257.43|8377.43|8257.43|8374.95|8254.95|8
1653722740000|2022-05-28 07:25:40|8378.03|8258.03|8378.74|8258.74|8378.74|8258.74|8378.03|8258.03|10
1653722750000|2022-05-28 07:25:50|8378.87|8258.87|8379.12|8259.12|8379.33|8259.33|8378.8|8258.8|10
1653722760000|2022-05-28 07:26:00|8379.13|8259.13|8379.08|8259.08|8379.13|8259.13|8378.99|8258.99|7
1653722770000|2022-05-28 07:26:10|8379.34|8259.34|8380.08|8260.08|8380.08|8260.08|8379.32|8259.32|8
1653722780000|2022-05-28 07:26:20|8380.09|8260.09|8379.47|8259.47|8380.14|8260.14|8379.47|8259.47|9
1653722790000|2022-05-28 07:26:30|8379.29|8259.29|8379.59|8259.59|8379.61|8259.61|8379.18|8259.18|10
1653722800000|2022-05-28 07:26:40|8378.91|8258.91|8378.87|8258.87|8378.93|8258.93|8378.78|8258.78|7
1653722810000|2022-05-28 07:26:50|8378.86|8258.86|8378.35|8258.35|8378.86|8258.86|8378.34|8258.34|9
1653722820000|2022-05-28 07:27:00|8378.29|8258.29|8377.94|8257.94|8378.29|8258.29|8377.92|8257.92|9
1653722830000|2022-05-28 07:27:10|8377.95|8257.95|8377.81|8257.81|8378.07|8258.07|8377.75|8257.75|9
1653722840000|2022-05-28 07:27:20|8377.9|8257.9|8377.72|8257.72|8377.9|8257.9|8377.66|8257.66|6
1653722850000|2022-05-28 07:27:30|8377.47|8257.47|8377.28|8257.28|8377.47|8257.47|8377.28|8257.28|8
1653722860000|2022-05-28 07:27:40|8377.24|8257.24|8377.3|8257.3|8377.39|8257.39|8377.2|8257.2|9
1653722870000|2022-05-28 07:27:50|8377.17|8257.17|8377.6|8257.6|8377.61|8257.61|8377.17|8257.17|10
1653722880000|2022-05-28 07:28:00|8377.58|8257.58|8378.44|8258.44|8378.44|8258.44|8377.51|8257.51|9
1653722890000|2022-05-28 07:28:10|8378.6|8258.6|8376.41|8256.41|8378.6|8258.6|8376.41|8256.41|10
1653722900000|2022-05-28 07:28:20|8376.5|8256.5|8376.17|8256.17|8376.5|8256.5|8376.14|8256.14|5
1653722910000|2022-05-28 07:28:30|8375.78|8255.78|8375.53|8255.53|8375.78|8255.78|8375.45|8255.45|7
1653722920000|2022-05-28 07:28:40|8375.52|8255.52|8375.36|8255.36|8375.52|8255.52|8375.36|8255.36|5
1653722930000|2022-05-28 07:28:50|8375.33|8255.33|8375.42|8255.42|8375.42|8255.42|8375.28|8255.28|6
1653722940000|2022-05-28 07:29:00|8375.33|8255.33|8375.27|8255.27|8375.33|8255.33|8375.2|8255.2|9
1653722950000|2022-05-28 07:29:10|8375.23|8255.23|8375.02|8255.02|8375.23|8255.23|8374.94|8254.94|8
1653722960000|2022-05-28 07:29:20|8374.96|8254.96|8374.87|8254.87|8374.96|8254.96|8374.49|8254.49|9
1653722970000|2022-05-28 07:29:30|8374.82|8254.82|8374.33|8254.33|8374.83|8254.83|8374.33|8254.33|9
1653722980000|2022-05-28 07:29:40|8374.17|8254.17|8374.04|8254.04|8374.17|8254.17|8374|8254|5
1653722990000|2022-05-28 07:29:50|8373.79|8253.79|8372.82|8252.82|8373.79|8253.79|8372.82|8252.82|9
1653723000000|2022-05-28 07:30:00|8372.68|8252.68|8374.34|8254.34|8374.34|8254.34|8372.68|8252.68|10
1653723010000|2022-05-28 07:30:10|8374.44|8254.44|8375.65|8255.65|8375.65|8255.65|8374.44|8254.44|10
1653723020000|2022-05-28 07:30:20|8375.79|8255.79|8375.85|8255.85|8375.85|8255.85|8375.64|8255.64|8
1653723030000|2022-05-28 07:30:30|8376.05|8256.05|8376.27|8256.27|8376.4|8256.4|8375.94|8255.94|9
1653723040000|2022-05-28 07:30:40|8376.39|8256.39|8376.48|8256.48|8376.48|8256.48|8376.15|8256.15|5
1653723050000|2022-05-28 07:30:50|8376.56|8256.56|8376.51|8256.51|8376.67|8256.67|8376.51|8256.51|8
1653723060000|2022-05-28 07:31:00|8376.49|8256.49|8374.44|8254.44|8376.49|8256.49|8374.44|8254.44|10
1653723070000|2022-05-28 07:31:10|8374.31|8254.31|8374.28|8254.28|8374.32|8254.32|8374.1|8254.1|8
1653723080000|2022-05-28 07:31:20|8374.22|8254.22|8374.44|8254.44|8374.44|8254.44|8374.22|8254.22|8
1653723090000|2022-05-28 07:31:30|8374.51|8254.51|8374.49|8254.49|8374.59|8254.59|8374.44|8254.44|7
1653723100000|2022-05-28 07:31:40|8374.5|8254.5|8374.02|8254.02|8374.51|8254.51|8374.02|8254.02|9
1653723110000|2022-05-28 07:31:50|8373.83|8253.83|8373.83|8253.83|8373.84|8253.84|8373.7|8253.7|10
1653723120000|2022-05-28 07:32:00|8373.95|8253.95|8373.91|8253.91|8374.3|8254.3|8373.91|8253.91|9
1653723130000|2022-05-28 07:32:10|8374.02|8254.02|8374.1|8254.1|8374.1|8254.1|8373.85|8253.85|7
1653723140000|2022-05-28 07:32:20|8374.13|8254.13|8372.83|8252.83|8374.13|8254.13|8372.83|8252.83|10
1653723150000|2022-05-28 07:32:30|8372.81|8252.81|8370.83|8250.83|8372.81|8252.81|8370.83|8250.83|9
1653723160000|2022-05-28 07:32:40|8370.7|8250.7|8368.91|8248.91|8370.7|8250.7|8368.91|8248.91|10
1653723170000|2022-05-28 07:32:50|8368.86|8248.86|8367.12|8247.12|8368.86|8248.86|8367.12|8247.12|10
1653723180000|2022-05-28 07:33:00|8366.85|8246.85|8365.5|8245.5|8366.85|8246.85|8365.5|8245.5|10
1653723190000|2022-05-28 07:33:10|8365.52|8245.52|8360.64|8240.64|8365.52|8245.52|8360.64|8240.64|8
1653723200000|2022-05-28 07:33:20|8360.44|8240.44|8357.37|8237.37|8360.44|8240.44|8357.37|8237.37|10
1653723210000|2022-05-28 07:33:30|8357.34|8237.34|8357.78|8237.78|8357.78|8237.78|8357.34|8237.34|9
1653723220000|2022-05-28 07:33:40|8357.81|8237.81|8358.62|8238.62|8358.62|8238.62|8357.81|8237.81|10
1653723230000|2022-05-28 07:33:50|8358.59|8238.59|8357.87|8237.87|8358.65|8238.65|8357.87|8237.87|8
1653723240000|2022-05-28 07:34:00|8357.7|8237.7|8357.15|8237.15|8357.76|8237.76|8357.15|8237.15|8
1653723250000|2022-05-28 07:34:10|8357.02|8237.02|8356.98|8236.98|8357.21|8237.21|8356.75|8236.75|9
1653723260000|2022-05-28 07:34:20|8356.81|8236.81|8358.25|8238.25|8358.25|8238.25|8356.81|8236.81|9
1653723270000|2022-05-28 07:34:30|8358.35|8238.35|8358.6|8238.6|8358.6|8238.6|8358.13|8238.13|9
1653723280000|2022-05-28 07:34:40|8358.57|8238.57|8358.91|8238.91|8359|8239|8358.57|8238.57|8
1653723290000|2022-05-28 07:34:50|8358.87|8238.87|8359.12|8239.12|8359.12|8239.12|8358.73|8238.73|9
1653723300000|2022-05-28 07:35:00|8359.1|8239.1|8359.25|8239.25|8359.25|8239.25|8358.95|8238.95|8
1653723310000|2022-05-28 07:35:10|8359.34|8239.34|8360.05|8240.05|8360.05|8240.05|8359.28|8239.28|9
1653723320000|2022-05-28 07:35:20|8360.25|8240.25|8360.9|8240.9|8360.9|8240.9|8360.25|8240.25|9
1653723330000|2022-05-28 07:35:30|8361.04|8241.04|8361.39|8241.39|8361.39|8241.39|8361|8241|10
1653723340000|2022-05-28 07:35:40|8361.38|8241.38|8361.43|8241.43|8361.43|8241.43|8361.28|8241.28|6
1653723350000|2022-05-28 07:35:50|8361.54|8241.54|8361.66|8241.66|8361.96|8241.96|8361.4|8241.4|10
1653723360000|2022-05-28 07:36:00|8361.81|8241.81|8362.03|8242.03|8362.06|8242.06|8361.47|8241.47|10
1653723370000|2022-05-28 07:36:10|8361.88|8241.88|8361.98|8241.98|8362.11|8242.11|8361.82|8241.82|8
1653723380000|2022-05-28 07:36:20|8361.79|8241.79|8363.46|8243.46|8363.46|8243.46|8361.58|8241.58|7
1653723390000|2022-05-28 07:36:30|8363.71|8243.71|8364.91|8244.91|8364.91|8244.91|8363.71|8243.71|10
1653723400000|2022-05-28 07:36:40|8365.56|8245.56|8367.06|8247.06|8367.06|8247.06|8365.56|8245.56|10
1653723410000|2022-05-28 07:36:50|8367.35|8247.35|8367.5|8247.5|8367.52|8247.52|8367.33|8247.33|10
1653723420000|2022-05-28 07:37:00|8367.76|8247.76|8367.76|8247.76|8367.82|8247.82|8367.6|8247.6|9
1653723430000|2022-05-28 07:37:10|8368.2|8248.2|8368.2|8248.2|8368.21|8248.21|8367.97|8247.97|9
1653723440000|2022-05-28 07:37:20|8368.23|8248.23|8368.47|8248.47|8368.53|8248.53|8368.23|8248.23|10
1653723450000|2022-05-28 07:37:30|8368.63|8248.63|8368.28|8248.28|8368.81|8248.81|8368.28|8248.28|10
1653723460000|2022-05-28 07:37:40|8368.32|8248.32|8368.19|8248.19|8368.37|8248.37|8368.18|8248.18|8
1653723470000|2022-05-28 07:37:50|8368.1|8248.1|8368.16|8248.16|8368.25|8248.25|8368.05|8248.05|9
1653723480000|2022-05-28 07:38:00|8367.95|8247.95|8367.82|8247.82|8367.95|8247.95|8367.77|8247.77|9
1653723490000|2022-05-28 07:38:10|8367.66|8247.66|8367.99|8247.99|8368.17|8248.17|8367.63|8247.63|8
1653723500000|2022-05-28 07:38:20|8367.97|8247.97|8367.95|8247.95|8368.2|8248.2|8367.95|8247.95|8
1653723510000|2022-05-28 07:38:30|8368.01|8248.01|8368.09|8248.09|8368.17|8248.17|8368.01|8248.01|10
1653723520000|2022-05-28 07:38:40|8367.92|8247.92|8368.1|8248.1|8368.1|8248.1|8367.92|8247.92|7
1653723530000|2022-05-28 07:38:50|8368.05|8248.05|8367.8|8247.8|8368.05|8248.05|8367.79|8247.79|5
1653723540000|2022-05-28 07:39:00|8367.87|8247.87|8367.7|8247.7|8367.89|8247.89|8367.7|8247.7|7
1653723550000|2022-05-28 07:39:10|8367.69|8247.69|8367.78|8247.78|8367.85|8247.85|8367.6|8247.6|8
1653723560000|2022-05-28 07:39:20|8367.79|8247.79|8367.95|8247.95|8367.95|8247.95|8367.79|8247.79|4
1653723570000|2022-05-28 07:39:30|8368.15|8248.15|8368.1|8248.1|8368.15|8248.15|8368.07|8248.07|7
1653723580000|2022-05-28 07:39:40|8368.11|8248.11|8368.54|8248.54|8368.54|8248.54|8368.11|8248.11|7
1653723590000|2022-05-28 07:39:50|8368.66|8248.66|8369.01|8249.01|8369.01|8249.01|8368.66|8248.66|9
1653723600000|2022-05-28 07:40:00|8369.1|8249.1|8369.23|8249.23|8369.38|8249.38|8369.1|8249.1|7
1653723610000|2022-05-28 07:40:10|8369.15|8249.15|8369.32|8249.32|8369.33|8249.33|8369.11|8249.11|7
1653723620000|2022-05-28 07:40:20|8369.34|8249.34|8369.49|8249.49|8369.63|8249.63|8369.19|8249.19|9
1653723630000|2022-05-28 07:40:30|8369.52|8249.52|8369.81|8249.81|8369.85|8249.85|8369.52|8249.52|5
1653723640000|2022-05-28 07:40:40|8369.8|8249.8|8369.75|8249.75|8369.82|8249.82|8369.75|8249.75|3
1653723650000|2022-05-28 07:40:50|8369.82|8249.82|8370.46|8250.46|8370.46|8250.46|8369.82|8249.82|9
1653723660000|2022-05-28 07:41:00|8370.43|8250.43|8370.77|8250.77|8370.77|8250.77|8370.36|8250.36|5
1653723670000|2022-05-28 07:41:10|8370.86|8250.86|8371.25|8251.25|8371.25|8251.25|8370.72|8250.72|9
1653723680000|2022-05-28 07:41:20|8371.3|8251.3|8371.35|8251.35|8371.61|8251.61|8371.27|8251.27|8
1653723690000|2022-05-28 07:41:30|8371.05|8251.05|8367.95|8247.95|8371.05|8251.05|8367.9|8247.9|10
1653723700000|2022-05-28 07:41:40|8367.91|8247.91|8366.98|8246.98|8367.91|8247.91|8366.98|8246.98|9
1653723710000|2022-05-28 07:41:50|8366.91|8246.91|8366.65|8246.65|8366.99|8246.99|8366.65|8246.65|8
1653723720000|2022-05-28 07:42:00|8366.47|8246.47|8365.64|8245.64|8366.47|8246.47|8365.6|8245.6|10
1653723730000|2022-05-28 07:42:10|8365.42|8245.42|8365.24|8245.24|8365.42|8245.42|8365.19|8245.19|8
1653723740000|2022-05-28 07:42:20|8365.14|8245.14|8362.6|8242.6|8365.14|8245.14|8362.6|8242.6|7
1653723750000|2022-05-28 07:42:30|8362.3|8242.3|8358.61|8238.61|8362.3|8242.3|8358.61|8238.61|10
1653723760000|2022-05-28 07:42:40|8358.72|8238.72|8358.82|8238.82|8358.82|8238.82|8358.35|8238.35|9
1653723770000|2022-05-28 07:42:50|8358.85|8238.85|8358.9|8238.9|8358.92|8238.92|8358.82|8238.82|9
1653723780000|2022-05-28 07:43:00|8358.95|8238.95|8359.07|8239.07|8359.47|8239.47|8358.93|8238.93|9
1653723790000|2022-05-28 07:43:10|8358.98|8238.98|8358.79|8238.79|8358.99|8238.99|8358.77|8238.77|9
1653723800000|2022-05-28 07:43:20|8358.49|8238.49|8358.46|8238.46|8358.71|8238.71|8358.31|8238.31|10
1653723810000|2022-05-28 07:43:30|8358.45|8238.45|8357.26|8237.26|8358.45|8238.45|8356.72|8236.72|9
1653723820000|2022-05-28 07:43:40|8357.23|8237.23|8356.63|8236.63|8357.52|8237.52|8356.63|8236.63|10
1653723830000|2022-05-28 07:43:50|8356.55|8236.55|8356.27|8236.27|8356.55|8236.55|8356.24|8236.24|7
1653723840000|2022-05-28 07:44:00|8357|8237|8356.75|8236.75|8357.04|8237.04|8356.75|8236.75|7
1653723850000|2022-05-28 07:44:10|8356.67|8236.67|8356.46|8236.46|8356.78|8236.78|8356.4|8236.4|10
1653723860000|2022-05-28 07:44:20|8356.4|8236.4|8355.73|8235.73|8356.4|8236.4|8355.57|8235.57|7
1653723870000|2022-05-28 07:44:30|8355.47|8235.47|8356.62|8236.62|8356.62|8236.62|8355.45|8235.45|8
1653723880000|2022-05-28 07:44:40|8356.63|8236.63|8356.9|8236.9|8356.91|8236.91|8356.55|8236.55|10
1653723890000|2022-05-28 07:44:50|8356.97|8236.97|8357.23|8237.23|8357.23|8237.23|8356.97|8236.97|8
1653723900000|2022-05-28 07:45:00|8357.27|8237.27|8356.93|8236.93|8357.27|8237.27|8356.76|8236.76|8
1653723910000|2022-05-28 07:45:10|8356.96|8236.96|8357.89|8237.89|8357.89|8237.89|8356.96|8236.96|8
1653723920000|2022-05-28 07:45:20|8357.94|8237.94|8358.16|8238.16|8358.17|8238.17|8357.94|8237.94|9
1653723930000|2022-05-28 07:45:30|8358.05|8238.05|8359.08|8239.08|8359.08|8239.08|8358.05|8238.05|8
1653723940000|2022-05-28 07:45:40|8359.14|8239.14|8359.58|8239.58|8359.59|8239.59|8359.14|8239.14|10
1653723950000|2022-05-28 07:45:50|8359.64|8239.64|8359.82|8239.82|8359.82|8239.82|8359.62|8239.62|9
1653723960000|2022-05-28 07:46:00|8359.86|8239.86|8360.68|8240.68|8360.68|8240.68|8359.71|8239.71|9
1653723970000|2022-05-28 07:46:10|8360.67|8240.67|8360.64|8240.64|8360.68|8240.68|8360.51|8240.51|8
1653723980000|2022-05-28 07:46:20|8360.66|8240.66|8360.63|8240.63|8360.72|8240.72|8360.62|8240.62|8
1653723990000|2022-05-28 07:46:30|8360.84|8240.84|8361.57|8241.57|8361.57|8241.57|8360.84|8240.84|9
1653724000000|2022-05-28 07:46:40|8361.64|8241.64|8361.71|8241.71|8361.75|8241.75|8361.57|8241.57|9
1653724010000|2022-05-28 07:46:50|8361.75|8241.75|8361|8241|8361.81|8241.81|8361|8241|10
1653724020000|2022-05-28 07:47:00|8360.88|8240.88|8360.57|8240.57|8361.09|8241.09|8360.57|8240.57|10
1653724030000|2022-05-28 07:47:10|8360.54|8240.54|8357.05|8237.05|8360.61|8240.61|8357.05|8237.05|8
1653724040000|2022-05-28 07:47:20|8356.91|8236.91|8356.12|8236.12|8356.91|8236.91|8356.08|8236.08|10
1653724050000|2022-05-28 07:47:30|8356.13|8236.13|8355.99|8235.99|8356.13|8236.13|8355.85|8235.85|9
1653724060000|2022-05-28 07:47:40|8356.14|8236.14|8356.25|8236.25|8356.27|8236.27|8356.06|8236.06|9
1653724070000|2022-05-28 07:47:50|8356.17|8236.17|8356.54|8236.54|8356.54|8236.54|8356.17|8236.17|6
1653724080000|2022-05-28 07:48:00|8356.45|8236.45|8356.06|8236.06|8356.45|8236.45|8356.03|8236.03|9
1653724090000|2022-05-28 07:48:10|8356.24|8236.24|8355.77|8235.77|8356.36|8236.36|8355.77|8235.77|6
1653724100000|2022-05-28 07:48:20|8355.88|8235.88|8356.46|8236.46|8356.46|8236.46|8355.85|8235.85|6
1653724110000|2022-05-28 07:48:30|8356.43|8236.43|8356.45|8236.45|8356.56|8236.56|8356.33|8236.33|10
1653724120000|2022-05-28 07:48:40|8356.37|8236.37|8357.29|8237.29|8357.29|8237.29|8356.34|8236.34|7
1653724130000|2022-05-28 07:48:50|8357.48|8237.48|8358.68|8238.68|8358.68|8238.68|8357.48|8237.48|9
1653724140000|2022-05-28 07:49:00|8358.75|8238.75|8359.15|8239.15|8359.18|8239.18|8358.75|8238.75|8
1653724150000|2022-05-28 07:49:10|8359.14|8239.14|8359.57|8239.57|8359.71|8239.71|8359.09|8239.09|10
1653724160000|2022-05-28 07:49:20|8359.77|8239.77|8361.25|8241.25|8361.25|8241.25|8359.77|8239.77|10
1653724170000|2022-05-28 07:49:30|8361.5|8241.5|8362.19|8242.19|8362.25|8242.25|8361.49|8241.49|7
1653724180000|2022-05-28 07:49:40|8362.13|8242.13|8362.4|8242.4|8362.4|8242.4|8361.67|8241.67|7
1653724190000|2022-05-28 07:49:50|8362.51|8242.51|8362.83|8242.83|8362.83|8242.83|8362.42|8242.42|8
1653724200000|2022-05-28 07:50:00|8362.87|8242.87|8363.4|8243.4|8363.4|8243.4|8362.87|8242.87|7
1653724210000|2022-05-28 07:50:10|8363.36|8243.36|8363.35|8243.35|8363.36|8243.36|8363.34|8243.34|4
1653724220000|2022-05-28 07:50:20|8363.17|8243.17|8365.49|8245.49|8365.49|8245.49|8363.17|8243.17|6
1653724230000|2022-05-28 07:50:30|8365.84|8245.84|8368.04|8248.04|8368.04|8248.04|8365.84|8245.84|9
1653724240000|2022-05-28 07:50:40|8368.26|8248.26|8369.03|8249.03|8369.04|8249.04|8368.26|8248.26|9
1653724250000|2022-05-28 07:50:50|8369.02|8249.02|8368.89|8248.89|8369.02|8249.02|8368.82|8248.82|9
1653724260000|2022-05-28 07:51:00|8369.05|8249.05|8370.4|8250.4|8370.4|8250.4|8369.05|8249.05|10
1653724270000|2022-05-28 07:51:10|8370.41|8250.41|8371.44|8251.44|8371.44|8251.44|8370.41|8250.41|8
1653724280000|2022-05-28 07:51:20|8371.67|8251.67|8373.16|8253.16|8373.16|8253.16|8371.67|8251.67|10
1653724290000|2022-05-28 07:51:30|8373.46|8253.46|8374.58|8254.58|8374.61|8254.61|8373.46|8253.46|9
1653724300000|2022-05-28 07:51:40|8374.62|8254.62|8374.77|8254.77|8374.78|8254.78|8374.62|8254.62|8
1653724310000|2022-05-28 07:51:50|8375.52|8255.52|8375.92|8255.92|8375.92|8255.92|8375.45|8255.45|9
1653724320000|2022-05-28 07:52:00|8376.41|8256.41|8377.23|8257.23|8377.27|8257.27|8376.41|8256.41|10
1653724330000|2022-05-28 07:52:10|8377.24|8257.24|8377.43|8257.43|8377.43|8257.43|8377.24|8257.24|9
1653724340000|2022-05-28 07:52:20|8377.45|8257.45|8378.24|8258.24|8378.3|8258.3|8377.45|8257.45|9
1653724350000|2022-05-28 07:52:30|8378.25|8258.25|8377.54|8257.54|8378.3|8258.3|8377.54|8257.54|9
1653724360000|2022-05-28 07:52:40|8377.58|8257.58|8378.67|8258.67|8378.67|8258.67|8377.54|8257.54|9
1653724370000|2022-05-28 07:52:50|8378.75|8258.75|8378.83|8258.83|8378.93|8258.93|8378.75|8258.75|7
1653724380000|2022-05-28 07:53:00|8378.98|8258.98|8379.55|8259.55|8379.66|8259.66|8378.98|8258.98|8
1653724390000|2022-05-28 07:53:10|8379.82|8259.82|8380.62|8260.62|8380.71|8260.71|8379.82|8259.82|10
1653724400000|2022-05-28 07:53:20|8380.64|8260.64|8380.84|8260.84|8380.84|8260.84|8380.64|8260.64|7
1653724410000|2022-05-28 07:53:30|8380.69|8260.69|8381.63|8261.63|8381.73|8261.73|8380.69|8260.69|9
1653724420000|2022-05-28 07:53:40|8381.61|8261.61|8382.71|8262.71|8382.71|8262.71|8381.57|8261.57|7
1653724430000|2022-05-28 07:53:50|8382.65|8262.65|8385.03|8265.03|8385.03|8265.03|8382.65|8262.65|8
1653724440000|2022-05-28 07:54:00|8385.31|8265.31|8386.46|8266.46|8386.46|8266.46|8385.28|8265.28|10
1653724450000|2022-05-28 07:54:10|8386.75|8266.75|8386.36|8266.36|8386.75|8266.75|8386.31|8266.31|9
1653724460000|2022-05-28 07:54:20|8386.37|8266.37|8386.17|8266.17|8386.43|8266.43|8385.66|8265.66|8
1653724470000|2022-05-28 07:54:30|8385.97|8265.97|8385.96|8265.96|8386.04|8266.04|8385.57|8265.57|10
1653724480000|2022-05-28 07:54:40|8386.11|8266.11|8386.32|8266.32|8386.45|8266.45|8386.09|8266.09|8
1653724490000|2022-05-28 07:54:50|8386.39|8266.39|8387.9|8267.9|8387.9|8267.9|8386.39|8266.39|9
1653724500000|2022-05-28 07:55:00|8387.94|8267.94|8388.27|8268.27|8388.27|8268.27|8387.6|8267.6|9
1653724510000|2022-05-28 07:55:10|8388.22|8268.22|8388.6|8268.6|8388.6|8268.6|8388.2|8268.2|10
1653724520000|2022-05-28 07:55:20|8388.58|8268.58|8388.54|8268.54|8388.69|8268.69|8388.37|8268.37|7
1653724530000|2022-05-28 07:55:30|8388.31|8268.31|8389.22|8269.22|8389.22|8269.22|8388.31|8268.31|8
1653724540000|2022-05-28 07:55:40|8389.34|8269.34|8390.03|8270.03|8390.11|8270.11|8389.34|8269.34|9
1653724550000|2022-05-28 07:55:50|8390.08|8270.08|8390.77|8270.77|8390.79|8270.79|8389.85|8269.85|9
1653724560000|2022-05-28 07:56:00|8390.52|8270.52|8389.75|8269.75|8390.52|8270.52|8389.75|8269.75|10
1653724570000|2022-05-28 07:56:10|8389.77|8269.77|8390.22|8270.22|8390.44|8270.44|8389.77|8269.77|6
1653724580000|2022-05-28 07:56:20|8390.2|8270.2|8390.09|8270.09|8390.2|8270.2|8389.99|8269.99|9
1653724590000|2022-05-28 07:56:30|8390|8270|8389.85|8269.85|8390.09|8270.09|8389.71|8269.71|7
1653724600000|2022-05-28 07:56:40|8389.9|8269.9|8389.7|8269.7|8389.9|8269.9|8389.7|8269.7|6
1653724610000|2022-05-28 07:56:50|8389.72|8269.72|8388.45|8268.45|8389.72|8269.72|8388.45|8268.45|8
1653724620000|2022-05-28 07:57:00|8388.67|8268.67|8387.74|8267.74|8388.76|8268.76|8387.64|8267.64|10
1653724630000|2022-05-28 07:57:10|8387.69|8267.69|8387.17|8267.17|8387.69|8267.69|8387.05|8267.05|8
1653724640000|2022-05-28 07:57:20|8387.06|8267.06|8385.81|8265.81|8387.06|8267.06|8385.8|8265.8|9
1653724650000|2022-05-28 07:57:30|8385.94|8265.94|8385.67|8265.67|8385.94|8265.94|8385.67|8265.67|7
1653724660000|2022-05-28 07:57:40|8385.62|8265.62|8385.42|8265.42|8385.62|8265.62|8385.29|8265.29|8
1653724670000|2022-05-28 07:57:50|8384.71|8264.71|8384.19|8264.19|8384.71|8264.71|8384.13|8264.13|8
1653724680000|2022-05-28 07:58:00|8384.05|8264.05|8384.25|8264.25|8384.25|8264.25|8384.02|8264.02|5
1653724690000|2022-05-28 07:58:10|8384.11|8264.11|8384.04|8264.04|8384.11|8264.11|8384.04|8264.04|3
1653724700000|2022-05-28 07:58:20|8383.69|8263.69|8384.15|8264.15|8384.21|8264.21|8383.69|8263.69|8
1653724710000|2022-05-28 07:58:30|8384.14|8264.14|8384.71|8264.71|8384.71|8264.71|8384.14|8264.14|6
1653724720000|2022-05-28 07:58:40|8384.72|8264.72|8384.84|8264.84|8385.05|8265.05|8384.72|8264.72|10
1653724730000|2022-05-28 07:58:50|8384.83|8264.83|8384.85|8264.85|8384.98|8264.98|8384.77|8264.77|8
1653724740000|2022-05-28 07:59:00|8384.84|8264.84|8384.54|8264.54|8384.94|8264.94|8384.54|8264.54|8
1653724750000|2022-05-28 07:59:10|8384.29|8264.29|8382.81|8262.81|8384.29|8264.29|8382.81|8262.81|10
1653724760000|2022-05-28 07:59:20|8382.52|8262.52|8382.14|8262.14|8382.52|8262.52|8382.12|8262.12|8
1653724770000|2022-05-28 07:59:30|8381.43|8261.43|8381.74|8261.74|8381.74|8261.74|8381.43|8261.43|4
1653724780000|2022-05-28 07:59:40|8381.84|8261.84|8381.31|8261.31|8381.84|8261.84|8381.24|8261.24|7
1653724790000|2022-05-28 07:59:50|8381.25|8261.25|8380.93|8260.93|8381.25|8261.25|8380.78|8260.78|6
1653724800000|2022-05-28 08:00:00|8380.81|8260.81|8381.05|8261.05|8381.05|8261.05|8380.81|8260.81|9
1653724810000|2022-05-28 08:00:10|8381.04|8261.04|8381.26|8261.26|8381.51|8261.51|8381.04|8261.04|9
1653724820000|2022-05-28 08:00:20|8381.25|8261.25|8384.56|8264.56|8385.04|8265.04|8381.25|8261.25|10
1653724830000|2022-05-28 08:00:30|8384.51|8264.51|8385.01|8265.01|8385.29|8265.29|8384.51|8264.51|9
1653724840000|2022-05-28 08:00:40|8384.96|8264.96|8385.28|8265.28|8385.6|8265.6|8384.69|8264.69|10
1653724850000|2022-05-28 08:00:50|8385.35|8265.35|8386.04|8266.04|8386.14|8266.14|8385.35|8265.35|10
1653724860000|2022-05-28 08:01:00|8386|8266|8386.74|8266.74|8386.88|8266.88|8386|8266|10
1653724870000|2022-05-28 08:01:10|8387.01|8267.01|8386.65|8266.65|8387.01|8267.01|8386.65|8266.65|9
1653724880000|2022-05-28 08:01:20|8386.68|8266.68|8386.77|8266.77|8387.11|8267.11|8386.67|8266.67|7
1653724890000|2022-05-28 08:01:30|8386.23|8266.23|8384.67|8264.67|8386.23|8266.23|8384.62|8264.62|10
1653724900000|2022-05-28 08:01:40|8384.51|8264.51|8383.42|8263.42|8384.51|8264.51|8383.42|8263.42|10
1653724910000|2022-05-28 08:01:50|8383.5|8263.5|8382.54|8262.54|8383.62|8263.62|8382.54|8262.54|10
1653724920000|2022-05-28 08:02:00|8382.69|8262.69|8381.75|8261.75|8382.69|8262.69|8381.75|8261.75|10
1653724930000|2022-05-28 08:02:10|8381.82|8261.82|8382.9|8262.9|8382.9|8262.9|8381.31|8261.31|9
1653724940000|2022-05-28 08:02:20|8383.2|8263.2|8383.78|8263.78|8383.91|8263.91|8383.2|8263.2|10
1653724950000|2022-05-28 08:02:30|8383.95|8263.95|8384.2|8264.2|8384.2|8264.2|8383.92|8263.92|9
1653724960000|2022-05-28 08:02:40|8384.26|8264.26|8384.16|8264.16|8384.26|8264.26|8384.08|8264.08|7
1653724970000|2022-05-28 08:02:50|8384.12|8264.12|8384.08|8264.08|8384.31|8264.31|8384.08|8264.08|7
1653724980000|2022-05-28 08:03:00|8383.99|8263.99|8383.64|8263.64|8383.99|8263.99|8383.63|8263.63|9
1653724990000|2022-05-28 08:03:10|8383.65|8263.65|8386.42|8266.42|8386.42|8266.42|8383.62|8263.62|10
1653725000000|2022-05-28 08:03:20|8386.89|8266.89|8389.15|8269.15|8389.15|8269.15|8386.89|8266.89|9
1653725010000|2022-05-28 08:03:30|8389.65|8269.65|8391.42|8271.42|8391.42|8271.42|8389.65|8269.65|10
1653725020000|2022-05-28 08:03:40|8391.16|8271.16|8393.12|8273.12|8393.12|8273.12|8391.16|8271.16|10
1653725030000|2022-05-28 08:03:50|8393.05|8273.05|8391.91|8271.91|8393.51|8273.51|8391.91|8271.91|10
1653725040000|2022-05-28 08:04:00|8391.69|8271.69|8391.09|8271.09|8391.87|8271.87|8390.99|8270.99|10
1653725050000|2022-05-28 08:04:10|8391.23|8271.23|8391.67|8271.67|8391.67|8271.67|8390.86|8270.86|8
1653725060000|2022-05-28 08:04:20|8391.65|8271.65|8392.5|8272.5|8392.57|8272.57|8391.65|8271.65|10
1653725070000|2022-05-28 08:04:30|8392.44|8272.44|8391.42|8271.42|8392.49|8272.49|8391.42|8271.42|9
1653725080000|2022-05-28 08:04:40|8391.39|8271.39|8391.28|8271.28|8391.5|8271.5|8391.28|8271.28|10
1653725090000|2022-05-28 08:04:50|8391.23|8271.23|8390.62|8270.62|8391.23|8271.23|8390.62|8270.62|8
1653725100000|2022-05-28 08:05:00|8390.59|8270.59|8390.27|8270.27|8390.59|8270.59|8390.27|8270.27|7
1653725110000|2022-05-28 08:05:10|8390.24|8270.24|8391.43|8271.43|8391.43|8271.43|8390.16|8270.16|9
1653725120000|2022-05-28 08:05:20|8391.53|8271.53|8391.42|8271.42|8391.57|8271.57|8391.42|8271.42|10
1653725130000|2022-05-28 08:05:30|8391.5|8271.5|8390.8|8270.8|8391.57|8271.57|8390.8|8270.8|8
1653725140000|2022-05-28 08:05:40|8390.87|8270.87|8391.79|8271.79|8391.79|8271.79|8390.87|8270.87|9
1653725150000|2022-05-28 08:05:50|8391.8|8271.8|8391.97|8271.97|8392.07|8272.07|8391.8|8271.8|9
1653725160000|2022-05-28 08:06:00|8391.94|8271.94|8392.19|8272.19|8392.2|8272.2|8391.94|8271.94|5
1653725170000|2022-05-28 08:06:10|8392.21|8272.21|8392.2|8272.2|8392.22|8272.22|8392.12|8272.12|8
1653725180000|2022-05-28 08:06:20|8392.21|8272.21|8392.42|8272.42|8392.42|8272.42|8392.21|8272.21|6
1653725190000|2022-05-28 08:06:30|8392.45|8272.45|8392.1|8272.1|8392.45|8272.45|8392.02|8272.02|9
1653725200000|2022-05-28 08:06:40|8392.19|8272.19|8392.37|8272.37|8392.56|8272.56|8392.06|8272.06|7
1653725210000|2022-05-28 08:06:50|8392.32|8272.32|8392.98|8272.98|8392.98|8272.98|8392.07|8272.07|9
1653725220000|2022-05-28 08:07:00|8392.99|8272.99|8391.92|8271.92|8392.99|8272.99|8391.92|8271.92|9
1653725230000|2022-05-28 08:07:10|8391.83|8271.83|8390.83|8270.83|8391.83|8271.83|8390.83|8270.83|10
1653725240000|2022-05-28 08:07:20|8390.78|8270.78|8390.94|8270.94|8390.94|8270.94|8390.55|8270.55|7
1653725250000|2022-05-28 08:07:30|8390.93|8270.93|8391.12|8271.12|8391.2|8271.2|8390.75|8270.75|8
1653725260000|2022-05-28 08:07:40|8391.05|8271.05|8391.29|8271.29|8391.34|8271.34|8391|8271|9
1653725270000|2022-05-28 08:07:50|8391.3|8271.3|8390.89|8270.89|8391.3|8271.3|8390.89|8270.89|6
1653725280000|2022-05-28 08:08:00|8390.9|8270.9|8392.64|8272.64|8392.64|8272.64|8390.9|8270.9|10
1653725290000|2022-05-28 08:08:10|8392.66|8272.66|8393.51|8273.51|8393.55|8273.55|8392.66|8272.66|9
1653725300000|2022-05-28 08:08:20|8393.59|8273.59|8394.06|8274.06|8394.12|8274.12|8393.56|8273.56|8
1653725310000|2022-05-28 08:08:30|8394.07|8274.07|8394.53|8274.53|8394.75|8274.75|8394.07|8274.07|10
1653725320000|2022-05-28 08:08:40|8394.8|8274.8|8394.81|8274.81|8394.81|8274.81|8394.59|8274.59|9
1653725330000|2022-05-28 08:08:50|8394.84|8274.84|8395.05|8275.05|8395.05|8275.05|8394.84|8274.84|7
1653725340000|2022-05-28 08:09:00|8394.87|8274.87|8396.08|8276.08|8396.08|8276.08|8394.72|8274.72|10
1653725350000|2022-05-28 08:09:10|8396.16|8276.16|8396.66|8276.66|8396.68|8276.68|8396.16|8276.16|9
1653725360000|2022-05-28 08:09:20|8396.61|8276.61|8395.38|8275.38|8396.61|8276.61|8395.35|8275.35|10
1653725370000|2022-05-28 08:09:30|8395.28|8275.28|8395.28|8275.28|8395.35|8275.35|8395.25|8275.25|8
1653725380000|2022-05-28 08:09:40|8395.02|8275.02|8394.73|8274.73|8395.02|8275.02|8394.73|8274.73|4
1653725390000|2022-05-28 08:09:50|8394.51|8274.51|8394.14|8274.14|8394.51|8274.51|8394.06|8274.06|8
1653725400000|2022-05-28 08:10:00|8394.13|8274.13|8393.91|8273.91|8394.2|8274.2|8393.91|8273.91|8
1653725410000|2022-05-28 08:10:10|8393.94|8273.94|8393.7|8273.7|8393.94|8273.94|8393.7|8273.7|9
1653725420000|2022-05-28 08:10:20|8393.77|8273.77|8393.69|8273.69|8393.96|8273.96|8393.69|8273.69|9
1653725430000|2022-05-28 08:10:30|8393.59|8273.59|8393.55|8273.55|8393.64|8273.64|8393.53|8273.53|10
1653725440000|2022-05-28 08:10:40|8393.57|8273.57|8393.55|8273.55|8393.57|8273.57|8393.45|8273.45|6
1653725450000|2022-05-28 08:10:50|8393.58|8273.58|8393.9|8273.9|8393.9|8273.9|8393.58|8273.58|8
1653725460000|2022-05-28 08:11:00|8393.87|8273.87|8393.89|8273.89|8394.04|8274.04|8393.85|8273.85|9
1653725470000|2022-05-28 08:11:10|8393.85|8273.85|8393.88|8273.88|8393.99|8273.99|8393.79|8273.79|7
1653725480000|2022-05-28 08:11:20|8393.89|8273.89|8393.79|8273.79|8393.89|8273.89|8393.77|8273.77|6
1653725490000|2022-05-28 08:11:30|8393.83|8273.83|8394.04|8274.04|8394.04|8274.04|8393.79|8273.79|10
1653725500000|2022-05-28 08:11:40|8394.03|8274.03|8394.26|8274.26|8394.26|8274.26|8394.03|8274.03|5
1653725510000|2022-05-28 08:11:50|8394.25|8274.25|8396.41|8276.41|8396.41|8276.41|8394.06|8274.06|8
1653725520000|2022-05-28 08:12:00|8396.64|8276.64|8397.03|8277.03|8397.55|8277.55|8396.64|8276.64|9
1653725530000|2022-05-28 08:12:10|8397.06|8277.06|8397.53|8277.53|8397.59|8277.59|8397.03|8277.03|10
1653725540000|2022-05-28 08:12:20|8397.64|8277.64|8398.24|8278.24|8398.24|8278.24|8397.64|8277.64|8
1653725550000|2022-05-28 08:12:30|8398.25|8278.25|8398.9|8278.9|8398.9|8278.9|8398.25|8278.25|8
1653725560000|2022-05-28 08:12:40|8398.86|8278.86|8398.79|8278.79|8398.86|8278.86|8398.54|8278.54|8
1653725570000|2022-05-28 08:12:50|8398.84|8278.84|8398.68|8278.68|8398.84|8278.84|8398.68|8278.68|7
1653725580000|2022-05-28 08:13:00|8398.78|8278.78|8397.29|8277.29|8398.78|8278.78|8397.29|8277.29|10
1653725590000|2022-05-28 08:13:10|8396.85|8276.85|8395.87|8275.87|8396.85|8276.85|8395.87|8275.87|7
1653725600000|2022-05-28 08:13:20|8395.84|8275.84|8395.77|8275.77|8395.97|8275.97|8395.77|8275.77|6
1653725610000|2022-05-28 08:13:30|8395.64|8275.64|8396.09|8276.09|8396.09|8276.09|8395.64|8275.64|8
1653725620000|2022-05-28 08:13:40|8396.14|8276.14|8395.37|8275.37|8396.24|8276.24|8395.37|8275.37|5
1653725630000|2022-05-28 08:13:50|8395.28|8275.28|8394.22|8274.22|8395.33|8275.33|8394.22|8274.22|8
1653725640000|2022-05-28 08:14:00|8394.17|8274.17|8395.03|8275.03|8395.03|8275.03|8394.17|8274.17|7
1653725650000|2022-05-28 08:14:10|8394.99|8274.99|8395.36|8275.36|8395.53|8275.53|8394.97|8274.97|9
1653725660000|2022-05-28 08:14:20|8395.24|8275.24|8394.19|8274.19|8395.24|8275.24|8394.19|8274.19|9
1653725670000|2022-05-28 08:14:30|8394.09|8274.09|8393.11|8273.11|8394.09|8274.09|8393.07|8273.07|10
1653725680000|2022-05-28 08:14:40|8393.06|8273.06|8392.24|8272.24|8393.06|8273.06|8392.24|8272.24|10
1653725690000|2022-05-28 08:14:50|8392.2|8272.2|8392|8272|8392.23|8272.23|8391.99|8271.99|9
1653725700000|2022-05-28 08:15:00|8392.02|8272.02|8390.32|8270.32|8392.02|8272.02|8390.3|8270.3|9
1653725710000|2022-05-28 08:15:10|8390.11|8270.11|8389.63|8269.63|8390.11|8270.11|8389.63|8269.63|7
1653725720000|2022-05-28 08:15:20|8389.69|8269.69|8388.49|8268.49|8389.7|8269.7|8388.49|8268.49|10
1653725730000|2022-05-28 08:15:30|8388.5|8268.5|8387.95|8267.95|8388.5|8268.5|8387.93|8267.93|9
1653725740000|2022-05-28 08:15:40|8387.94|8267.94|8389.46|8269.46|8389.46|8269.46|8387.84|8267.84|10
1653725750000|2022-05-28 08:15:50|8389.79|8269.79|8389.3|8269.3|8389.79|8269.79|8389.12|8269.12|8
1653725760000|2022-05-28 08:16:00|8389.2|8269.2|8389.86|8269.86|8390.17|8270.17|8389.2|8269.2|10
1653725770000|2022-05-28 08:16:10|8389.78|8269.78|8390.07|8270.07|8390.23|8270.23|8389.78|8269.78|8
1653725780000|2022-05-28 08:16:20|8389.87|8269.87|8389.85|8269.85|8389.95|8269.95|8389.69|8269.69|7
1653725790000|2022-05-28 08:16:30|8389.88|8269.88|8389.78|8269.78|8389.9|8269.9|8389.75|8269.75|7
1653725800000|2022-05-28 08:16:40|8389.86|8269.86|8389.83|8269.83|8389.87|8269.87|8389.77|8269.77|5
1653725810000|2022-05-28 08:16:50|8389.88|8269.88|8390.27|8270.27|8390.27|8270.27|8389.88|8269.88|9
1653725820000|2022-05-28 08:17:00|8390.3|8270.3|8390.31|8270.31|8390.42|8270.42|8389.81|8269.81|9
1653725830000|2022-05-28 08:17:10|8390.1|8270.1|8390.27|8270.27|8390.27|8270.27|8389.64|8269.64|9
1653725840000|2022-05-28 08:17:20|8390.3|8270.3|8390.55|8270.55|8390.55|8270.55|8390.3|8270.3|6
1653725850000|2022-05-28 08:17:30|8390.47|8270.47|8390.7|8270.7|8390.83|8270.83|8390.47|8270.47|9
1653725860000|2022-05-28 08:17:40|8390.66|8270.66|8390.55|8270.55|8390.68|8270.68|8390.55|8270.55|7
1653725870000|2022-05-28 08:17:50|8390.56|8270.56|8390.48|8270.48|8390.64|8270.64|8390.48|8270.48|5
1653725880000|2022-05-28 08:18:00|8390.58|8270.58|8389.48|8269.48|8390.58|8270.58|8389.48|8269.48|9
1653725890000|2022-05-28 08:18:10|8389.31|8269.31|8389.42|8269.42|8389.42|8269.42|8389.23|8269.23|9
1653725900000|2022-05-28 08:18:20|8389.28|8269.28|8389.03|8269.03|8389.28|8269.28|8389.03|8269.03|8
1653725910000|2022-05-28 08:18:30|8389.14|8269.14|8389.83|8269.83|8389.89|8269.89|8389.14|8269.14|6
1653725920000|2022-05-28 08:18:40|8389.9|8269.9|8389.69|8269.69|8389.9|8269.9|8389.69|8269.69|7
1653725930000|2022-05-28 08:18:50|8389.13|8269.13|8388.9|8268.9|8389.13|8269.13|8388.59|8268.59|8
1653725940000|2022-05-28 08:19:00|8388.64|8268.64|8387.55|8267.55|8388.65|8268.65|8387.45|8267.45|9
1653725950000|2022-05-28 08:19:10|8387.49|8267.49|8386.31|8266.31|8387.49|8267.49|8386.31|8266.31|9
1653725960000|2022-05-28 08:19:20|8386.12|8266.12|8385.47|8265.47|8386.12|8266.12|8385.28|8265.28|10
1653725970000|2022-05-28 08:19:30|8385.19|8265.19|8385.09|8265.09|8385.19|8265.19|8384.9|8264.9|8
1653725980000|2022-05-28 08:19:40|8384.98|8264.98|8384.56|8264.56|8385.29|8265.29|8384.56|8264.56|10
1653725990000|2022-05-28 08:19:50|8384.6|8264.6|8383.63|8263.63|8384.6|8264.6|8383.63|8263.63|8
1653726000000|2022-05-28 08:20:00|8383.57|8263.57|8383.32|8263.32|8383.57|8263.57|8382.96|8262.96|10
1653726010000|2022-05-28 08:20:10|8383.47|8263.47|8384.07|8264.07|8384.15|8264.15|8383.41|8263.41|9
1653726020000|2022-05-28 08:20:20|8384.06|8264.06|8384.26|8264.26|8384.26|8264.26|8384.06|8264.06|7
1653726030000|2022-05-28 08:20:30|8384.27|8264.27|8384.19|8264.19|8384.31|8264.31|8383.56|8263.56|10
1653726040000|2022-05-28 08:20:40|8384.11|8264.11|8383.87|8263.87|8384.11|8264.11|8383.74|8263.74|10
1653726050000|2022-05-28 08:20:50|8383.85|8263.85|8383.9|8263.9|8384.03|8264.03|8383.85|8263.85|9
1653726060000|2022-05-28 08:21:00|8383.98|8263.98|8383|8263|8383.98|8263.98|8382.92|8262.92|9
1653726070000|2022-05-28 08:21:10|8382.99|8262.99|8382.83|8262.83|8382.99|8262.99|8382.82|8262.82|6
1653726080000|2022-05-28 08:21:20|8382.61|8262.61|8381.49|8261.49|8382.61|8262.61|8381.49|8261.49|8
1653726090000|2022-05-28 08:21:30|8381.53|8261.53|8378.97|8258.97|8381.54|8261.54|8378.97|8258.97|10
1653726100000|2022-05-28 08:21:40|8378.82|8258.82|8377.55|8257.55|8378.82|8258.82|8377.55|8257.55|10
1653726110000|2022-05-28 08:21:50|8377.46|8257.46|8376.39|8256.39|8377.46|8257.46|8376.39|8256.39|10
1653726120000|2022-05-28 08:22:00|8376.8|8256.8|8378.25|8258.25|8378.25|8258.25|8376.8|8256.8|10
1653726130000|2022-05-28 08:22:10|8378.17|8258.17|8378.66|8258.66|8378.83|8258.83|8378.17|8258.17|9
1653726140000|2022-05-28 08:22:20|8378.71|8258.71|8378.9|8258.9|8378.9|8258.9|8378.68|8258.68|7
1653726150000|2022-05-28 08:22:30|8378.91|8258.91|8378.78|8258.78|8378.96|8258.96|8378.78|8258.78|6
1653726160000|2022-05-28 08:22:40|8378.67|8258.67|8378.46|8258.46|8378.69|8258.69|8378.46|8258.46|5
1653726170000|2022-05-28 08:22:50|8378.54|8258.54|8377.04|8257.04|8378.64|8258.64|8376.91|8256.91|9
1653726180000|2022-05-28 08:23:00|8377.05|8257.05|8376.22|8256.22|8377.05|8257.05|8376.22|8256.22|9
1653726190000|2022-05-28 08:23:10|8376.16|8256.16|8375.42|8255.42|8376.16|8256.16|8375.42|8255.42|8
1653726200000|2022-05-28 08:23:20|8375.43|8255.43|8375.28|8255.28|8375.44|8255.44|8375.28|8255.28|6
1653726210000|2022-05-28 08:23:30|8375.02|8255.02|8374.01|8254.01|8375.02|8255.02|8374.01|8254.01|10
1653726220000|2022-05-28 08:23:40|8373.91|8253.91|8373.76|8253.76|8373.98|8253.98|8373.76|8253.76|7
1653726230000|2022-05-28 08:23:50|8373.79|8253.79|8373.72|8253.72|8373.92|8253.92|8373.72|8253.72|5
1653726240000|2022-05-28 08:24:00|8373.29|8253.29|8372.46|8252.46|8373.3|8253.3|8372.46|8252.46|10
1653726250000|2022-05-28 08:24:10|8372.51|8252.51|8371.46|8251.46|8372.51|8252.51|8371.46|8251.46|10
1653726260000|2022-05-28 08:24:20|8371.33|8251.33|8370.95|8250.95|8371.33|8251.33|8370.95|8250.95|6
1653726270000|2022-05-28 08:24:30|8370.54|8250.54|8369.23|8249.23|8370.6|8250.6|8369.23|8249.23|9
1653726280000|2022-05-28 08:24:40|8368.9|8248.9|8367.88|8247.88|8368.9|8248.9|8367.79|8247.79|10
1653726290000|2022-05-28 08:24:50|8367.54|8247.54|8366.62|8246.62|8367.6|8247.6|8366.62|8246.62|7
1653726300000|2022-05-28 08:25:00|8366.69|8246.69|8366.1|8246.1|8366.69|8246.69|8366.1|8246.1|9
1653726310000|2022-05-28 08:25:10|8365.95|8245.95|8364.6|8244.6|8365.95|8245.95|8364.6|8244.6|9
1653726320000|2022-05-28 08:25:20|8364.42|8244.42|8364.02|8244.02|8364.49|8244.49|8363.87|8243.87|9
1653726330000|2022-05-28 08:25:30|8363.94|8243.94|8363.4|8243.4|8363.94|8243.94|8363.38|8243.38|10
1653726340000|2022-05-28 08:25:40|8363.24|8243.24|8363.84|8243.84|8363.84|8243.84|8363.08|8243.08|9
1653726350000|2022-05-28 08:25:50|8363.67|8243.67|8361.75|8241.75|8363.67|8243.67|8361.75|8241.75|10
1653726360000|2022-05-28 08:26:00|8361.69|8241.69|8361.35|8241.35|8361.74|8241.74|8361.26|8241.26|8
1653726370000|2022-05-28 08:26:10|8361.33|8241.33|8360.79|8240.79|8361.33|8241.33|8360.79|8240.79|7
1653726380000|2022-05-28 08:26:20|8360.67|8240.67|8360.33|8240.33|8360.67|8240.67|8360.33|8240.33|9
1653726390000|2022-05-28 08:26:30|8360.31|8240.31|8361.62|8241.62|8361.65|8241.65|8359.99|8239.99|9
1653726400000|2022-05-28 08:26:40|8361.59|8241.59|8361.67|8241.67|8361.75|8241.75|8361.59|8241.59|8
1653726410000|2022-05-28 08:26:50|8361.63|8241.63|8360.48|8240.48|8361.63|8241.63|8360.48|8240.48|10
1653726420000|2022-05-28 08:27:00|8360.14|8240.14|8358.64|8238.64|8360.14|8240.14|8358.64|8238.64|10
1653726430000|2022-05-28 08:27:10|8358.66|8238.66|8358.54|8238.54|8358.77|8238.77|8358.5|8238.5|8
1653726440000|2022-05-28 08:27:20|8358.42|8238.42|8358.27|8238.27|8358.42|8238.42|8358.27|8238.27|8
1653726450000|2022-05-28 08:27:30|8358.49|8238.49|8358.97|8238.97|8359.02|8239.02|8358.41|8238.41|10
1653726460000|2022-05-28 08:27:40|8359.08|8239.08|8358.5|8238.5|8359.16|8239.16|8358.5|8238.5|8
1653726470000|2022-05-28 08:27:50|8358.56|8238.56|8357.15|8237.15|8358.62|8238.62|8357.15|8237.15|10
1653726480000|2022-05-28 08:28:00|8356.76|8236.76|8355.46|8235.46|8356.76|8236.76|8355.25|8235.25|10
1653726490000|2022-05-28 08:28:10|8355.42|8235.42|8355.35|8235.35|8355.42|8235.42|8355.21|8235.21|9
1653726500000|2022-05-28 08:28:20|8355.38|8235.38|8355.23|8235.23|8355.38|8235.38|8355.08|8235.08|10
1653726510000|2022-05-28 08:28:30|8355.2|8235.2|8355.43|8235.43|8355.43|8235.43|8355.09|8235.09|8
1653726520000|2022-05-28 08:28:40|8355.45|8235.45|8355.57|8235.57|8355.68|8235.68|8355.45|8235.45|7
1653726530000|2022-05-28 08:28:50|8355.56|8235.56|8355.56|8235.56|8355.61|8235.61|8355.45|8235.45|6
1653726540000|2022-05-28 08:29:00|8355.4|8235.4|8355.48|8235.48|8355.48|8235.48|8355.37|8235.37|7
1653726550000|2022-05-28 08:29:10|8355.49|8235.49|8358.08|8238.08|8358.08|8238.08|8355.42|8235.42|10
1653726560000|2022-05-28 08:29:20|8358.28|8238.28|8359.75|8239.75|8359.75|8239.75|8358.28|8238.28|10
1653726570000|2022-05-28 08:29:30|8359.61|8239.61|8359.76|8239.76|8360.1|8240.1|8359.39|8239.39|10
1653726580000|2022-05-28 08:29:40|8359.75|8239.75|8358.85|8238.85|8359.75|8239.75|8358.85|8238.85|9
1653726590000|2022-05-28 08:29:50|8358.88|8238.88|8358.74|8238.74|8358.95|8238.95|8358.74|8238.74|6
1653726600000|2022-05-28 08:30:00|8358.97|8238.97|8358.5|8238.5|8359.11|8239.11|8358.5|8238.5|8
1653726610000|2022-05-28 08:30:10|8358.15|8238.15|8356.83|8236.83|8358.15|8238.15|8356.83|8236.83|10
1653726620000|2022-05-28 08:30:20|8356.85|8236.85|8354.56|8234.56|8356.85|8236.85|8354.56|8234.56|10
1653726630000|2022-05-28 08:30:30|8353.75|8233.75|8352.41|8232.41|8353.75|8233.75|8352.25|8232.25|9
1653726640000|2022-05-28 08:30:40|8352.44|8232.44|8351.48|8231.48|8352.47|8232.47|8351.48|8231.48|10
1653726650000|2022-05-28 08:30:50|8351.12|8231.12|8350.67|8230.67|8351.12|8231.12|8350.6|8230.6|10
1653726660000|2022-05-28 08:31:00|8350.69|8230.69|8350.33|8230.33|8350.73|8230.73|8350.23|8230.23|9
1653726670000|2022-05-28 08:31:10|8350.27|8230.27|8349.57|8229.57|8350.27|8230.27|8349.48|8229.48|7
1653726680000|2022-05-28 08:31:20|8349.49|8229.49|8346.57|8226.57|8349.49|8229.49|8346.57|8226.57|10
1653726690000|2022-05-28 08:31:30|8346.19|8226.19|8344.93|8224.93|8346.19|8226.19|8344.72|8224.72|10
1653726700000|2022-05-28 08:31:40|8345.02|8225.02|8344.41|8224.41|8345.02|8225.02|8344.41|8224.41|8
1653726710000|2022-05-28 08:31:50|8344.22|8224.22|8333.35|8213.35|8344.22|8224.22|8333.1|8213.1|9
1653726720000|2022-05-28 08:32:00|8333.27|8213.27|8333.56|8213.56|8333.56|8213.56|8332.41|8212.41|10
1653726730000|2022-05-28 08:32:10|8333.66|8213.66|8333.49|8213.49|8333.92|8213.92|8333.49|8213.49|10
1653726740000|2022-05-28 08:32:20|8333.55|8213.55|8332.69|8212.69|8333.55|8213.55|8332.55|8212.55|10
1653726750000|2022-05-28 08:32:30|8332.41|8212.41|8332.19|8212.19|8332.41|8212.41|8331.92|8211.92|10
1653726760000|2022-05-28 08:32:40|8332.27|8212.27|8329.84|8209.84|8332.27|8212.27|8329.84|8209.84|10
1653726770000|2022-05-28 08:32:50|8329.24|8209.24|8328.36|8208.36|8329.36|8209.36|8328.05|8208.05|10
1653726780000|2022-05-28 08:33:00|8328.32|8208.32|8326.37|8206.37|8328.32|8208.32|8326.37|8206.37|10
1653726790000|2022-05-28 08:33:10|8326.25|8206.25|8326.81|8206.81|8326.9|8206.9|8326.11|8206.11|10
1653726800000|2022-05-28 08:33:20|8327.12|8207.12|8327.28|8207.28|8327.91|8207.91|8327.12|8207.12|10
1653726810000|2022-05-28 08:33:30|8327.68|8207.68|8328.52|8208.52|8328.85|8208.85|8327.68|8207.68|10
1653726820000|2022-05-28 08:33:40|8328.73|8208.73|8329.24|8209.24|8329.28|8209.28|8328.73|8208.73|10
1653726830000|2022-05-28 08:33:50|8329.16|8209.16|8328.44|8208.44|8329.16|8209.16|8328.23|8208.23|9
1653726840000|2022-05-28 08:34:00|8328.29|8208.29|8326.84|8206.84|8328.29|8208.29|8326.84|8206.84|10
1653726850000|2022-05-28 08:34:10|8326.8|8206.8|8325.14|8205.14|8326.82|8206.82|8325.14|8205.14|10
1653726860000|2022-05-28 08:34:20|8324.76|8204.76|8324.08|8204.08|8324.85|8204.85|8324.05|8204.05|10
1653726870000|2022-05-28 08:34:30|8324.3|8204.3|8324.58|8204.58|8324.91|8204.91|8324.22|8204.22|10
1653726880000|2022-05-28 08:34:40|8325|8205|8326.47|8206.47|8326.96|8206.96|8324.73|8204.73|10
1653726890000|2022-05-28 08:34:50|8327.03|8207.03|8328.56|8208.56|8328.56|8208.56|8327.03|8207.03|10
1653726900000|2022-05-28 08:35:00|8328.63|8208.63|8329.53|8209.53|8329.53|8209.53|8328.63|8208.63|10
1653726910000|2022-05-28 08:35:10|8329.74|8209.74|8330.99|8210.99|8330.99|8210.99|8329.74|8209.74|10
1653726920000|2022-05-28 08:35:20|8330.6|8210.6|8332.17|8212.17|8332.17|8212.17|8330.6|8210.6|9
1653726930000|2022-05-28 08:35:30|8332.2|8212.2|8332.27|8212.27|8332.65|8212.65|8332.2|8212.2|10
1653726940000|2022-05-28 08:35:40|8332.11|8212.11|8332.15|8212.15|8332.15|8212.15|8331.87|8211.87|9
1653726950000|2022-05-28 08:35:50|8332.34|8212.34|8332.39|8212.39|8332.57|8212.57|8332.34|8212.34|9
1653726960000|2022-05-28 08:36:00|8332.43|8212.43|8332.41|8212.41|8332.51|8212.51|8332.32|8212.32|9
1653726970000|2022-05-28 08:36:10|8332.48|8212.48|8332.77|8212.77|8332.78|8212.78|8332.35|8212.35|8
1653726980000|2022-05-28 08:36:20|8332.81|8212.81|8334.28|8214.28|8334.28|8214.28|8332.81|8212.81|8
1653726990000|2022-05-28 08:36:30|8334.32|8214.32|8335.46|8215.46|8335.46|8215.46|8334.32|8214.32|10
1653727000000|2022-05-28 08:36:40|8335.34|8215.34|8337.13|8217.13|8337.13|8217.13|8335.24|8215.24|10
1653727010000|2022-05-28 08:36:50|8337.57|8217.57|8338.26|8218.26|8338.26|8218.26|8337.57|8217.57|9
1653727020000|2022-05-28 08:37:00|8338.28|8218.28|8338.18|8218.18|8338.34|8218.34|8338.17|8218.17|8
1653727030000|2022-05-28 08:37:10|8338.09|8218.09|8338.19|8218.19|8338.19|8218.19|8338.08|8218.08|4
1653727040000|2022-05-28 08:37:20|8338.24|8218.24|8337.6|8217.6|8338.24|8218.24|8337.6|8217.6|9
1653727050000|2022-05-28 08:37:30|8337.68|8217.68|8338.09|8218.09|8338.19|8218.19|8337.68|8217.68|7
1653727060000|2022-05-28 08:37:40|8338.11|8218.11|8337.27|8217.27|8338.15|8218.15|8337.26|8217.26|9
1653727070000|2022-05-28 08:37:50|8337.22|8217.22|8336.74|8216.74|8337.22|8217.22|8336.62|8216.62|9
1653727080000|2022-05-28 08:38:00|8336.66|8216.66|8336.74|8216.74|8336.82|8216.82|8336.66|8216.66|8
1653727090000|2022-05-28 08:38:10|8336.76|8216.76|8336.73|8216.73|8337.02|8217.02|8336.73|8216.73|9
1653727100000|2022-05-28 08:38:20|8336.67|8216.67|8337.28|8217.28|8337.32|8217.32|8336.54|8216.54|10
1653727110000|2022-05-28 08:38:30|8337.26|8217.26|8337.36|8217.36|8337.43|8217.43|8337.26|8217.26|5
1653727120000|2022-05-28 08:38:40|8337.42|8217.42|8337.82|8217.82|8337.89|8217.89|8337.42|8217.42|8
1653727130000|2022-05-28 08:38:50|8337.85|8217.85|8338|8218|8338|8218|8337.72|8217.72|7
1653727140000|2022-05-28 08:39:00|8337.96|8217.96|8338.9|8218.9|8338.9|8218.9|8337.85|8217.85|9
1653727150000|2022-05-28 08:39:10|8339.17|8219.17|8341.85|8221.85|8341.85|8221.85|8339.17|8219.17|10
1653727160000|2022-05-28 08:39:20|8342.14|8222.14|8343.87|8223.87|8343.87|8223.87|8342.14|8222.14|10
1653727170000|2022-05-28 08:39:30|8343.84|8223.84|8346.09|8226.09|8346.09|8226.09|8343.77|8223.77|10
1653727180000|2022-05-28 08:39:40|8347.82|8227.82|8350.39|8230.39|8350.39|8230.39|8347.82|8227.82|9
1653727190000|2022-05-28 08:39:50|8350.32|8230.32|8350.21|8230.21|8350.76|8230.76|8350.21|8230.21|10
1653727200000|2022-05-28 08:40:00|8350.79|8230.79|8352.2|8232.2|8352.2|8232.2|8350.68|8230.68|8
1653727210000|2022-05-28 08:40:10|8352.8|8232.8|8354.01|8234.01|8354.17|8234.17|8352.8|8232.8|10
1653727220000|2022-05-28 08:40:20|8354.09|8234.09|8354.89|8234.89|8355.05|8235.05|8354.09|8234.09|8
1653727230000|2022-05-28 08:40:30|8354.92|8234.92|8355.81|8235.81|8355.95|8235.95|8354.92|8234.92|9
1653727240000|2022-05-28 08:40:40|8355.25|8235.25|8354.68|8234.68|8355.25|8235.25|8354.68|8234.68|10
1653727250000|2022-05-28 08:40:50|8354.25|8234.25|8351.99|8231.99|8354.25|8234.25|8351.99|8231.99|9
1653727260000|2022-05-28 08:41:00|8351.87|8231.87|8352.75|8232.75|8352.75|8232.75|8351.78|8231.78|10
1653727270000|2022-05-28 08:41:10|8353.09|8233.09|8354.89|8234.89|8354.89|8234.89|8353.09|8233.09|10
1653727280000|2022-05-28 08:41:20|8355.26|8235.26|8355.34|8235.34|8355.49|8235.49|8355.26|8235.26|9
1653727290000|2022-05-28 08:41:30|8355.35|8235.35|8356.33|8236.33|8356.33|8236.33|8355.21|8235.21|8
1653727300000|2022-05-28 08:41:40|8357.02|8237.02|8360.08|8240.08|8360.08|8240.08|8357.02|8237.02|9
1653727310000|2022-05-28 08:41:50|8361.18|8241.18|8363.69|8243.69|8363.69|8243.69|8361.18|8241.18|10
1653727320000|2022-05-28 08:42:00|8363.8|8243.8|8364.31|8244.31|8364.32|8244.32|8363.8|8243.8|8
1653727330000|2022-05-28 08:42:10|8364.33|8244.33|8363.91|8243.91|8364.33|8244.33|8363.5|8243.5|9
1653727340000|2022-05-28 08:42:20|8363.93|8243.93|8363.06|8243.06|8363.96|8243.96|8363.06|8243.06|6
1653727350000|2022-05-28 08:42:30|8362.96|8242.96|8362.9|8242.9|8363|8243|8362.49|8242.49|10
1653727360000|2022-05-28 08:42:40|8362.74|8242.74|8363.12|8243.12|8363.12|8243.12|8362.46|8242.46|10
1653727370000|2022-05-28 08:42:50|8363.05|8243.05|8362.57|8242.57|8363.05|8243.05|8362.57|8242.57|9
1653727380000|2022-05-28 08:43:00|8362.55|8242.55|8362.44|8242.44|8362.62|8242.62|8362.39|8242.39|8
1653727390000|2022-05-28 08:43:10|8362.53|8242.53|8361.59|8241.59|8362.53|8242.53|8361.51|8241.51|10
1653727400000|2022-05-28 08:43:20|8361.6|8241.6|8361.8|8241.8|8361.92|8241.92|8361.6|8241.6|10
1653727410000|2022-05-28 08:43:30|8361.62|8241.62|8361.98|8241.98|8361.98|8241.98|8361.62|8241.62|8
1653727420000|2022-05-28 08:43:40|8361.99|8241.99|8362.31|8242.31|8362.31|8242.31|8361.99|8241.99|8
1653727430000|2022-05-28 08:43:50|8362.34|8242.34|8363.77|8243.77|8363.77|8243.77|8362.34|8242.34|8
1653727440000|2022-05-28 08:44:00|8363.95|8243.95|8364.27|8244.27|8364.37|8244.37|8363.95|8243.95|9
1653727450000|2022-05-28 08:44:10|8364.91|8244.91|8368|8248|8368|8248|8364.91|8244.91|8
1653727460000|2022-05-28 08:44:20|8368.02|8248.02|8370.84|8250.84|8370.86|8250.86|8368.02|8248.02|10
1653727470000|2022-05-28 08:44:30|8370.85|8250.85|8371.11|8251.11|8371.17|8251.17|8370.85|8250.85|8
1653727480000|2022-05-28 08:44:40|8370.88|8250.88|8370.91|8250.91|8370.91|8250.91|8370.56|8250.56|8
1653727490000|2022-05-28 08:44:50|8370.96|8250.96|8370.94|8250.94|8371.23|8251.23|8370.9|8250.9|10
1653727500000|2022-05-28 08:45:00|8370.42|8250.42|8370.93|8250.93|8370.93|8250.93|8370.42|8250.42|8
1653727510000|2022-05-28 08:45:10|8371|8251|8372.89|8252.89|8372.89|8252.89|8371|8251|9
1653727520000|2022-05-28 08:45:20|8373.56|8253.56|8374.86|8254.86|8375.02|8255.02|8373.56|8253.56|9
1653727530000|2022-05-28 08:45:30|8374.9|8254.9|8374.87|8254.87|8375.03|8255.03|8374.69|8254.69|9
1653727540000|2022-05-28 08:45:40|8375|8255|8375.73|8255.73|8375.75|8255.75|8375|8255|9
1653727550000|2022-05-28 08:45:50|8376.1|8256.1|8375.42|8255.42|8376.66|8256.66|8375.42|8255.42|10
1653727560000|2022-05-28 08:46:00|8375.34|8255.34|8375.45|8255.45|8375.6|8255.6|8375.19|8255.19|10
1653727570000|2022-05-28 08:46:10|8375.4|8255.4|8376.56|8256.56|8376.56|8256.56|8375.4|8255.4|9
1653727580000|2022-05-28 08:46:20|8376.66|8256.66|8376.02|8256.02|8376.7|8256.7|8375.96|8255.96|10
1653727590000|2022-05-28 08:46:30|8375.85|8255.85|8375.35|8255.35|8375.85|8255.85|8375.35|8255.35|7
1653727600000|2022-05-28 08:46:40|8375.28|8255.28|8375.29|8255.29|8375.41|8255.41|8375.07|8255.07|8
1653727610000|2022-05-28 08:46:50|8375.18|8255.18|8375.14|8255.14|8375.18|8255.18|8375.13|8255.13|6
1653727620000|2022-05-28 08:47:00|8375.54|8255.54|8373.39|8253.39|8375.67|8255.67|8373.39|8253.39|9
1653727630000|2022-05-28 08:47:10|8373.27|8253.27|8371.13|8251.13|8373.27|8253.27|8371.13|8251.13|9
1653727640000|2022-05-28 08:47:20|8370.86|8250.86|8370.11|8250.11|8370.86|8250.86|8370.1|8250.1|9
1653727650000|2022-05-28 08:47:30|8369.93|8249.93|8369.23|8249.23|8369.93|8249.93|8369.23|8249.23|9
1653727660000|2022-05-28 08:47:40|8369.22|8249.22|8367.73|8247.73|8369.22|8249.22|8367.73|8247.73|9
1653727670000|2022-05-28 08:47:50|8367.69|8247.69|8367.16|8247.16|8367.69|8247.69|8367.01|8247.01|9
1653727680000|2022-05-28 08:48:00|8367.52|8247.52|8367.02|8247.02|8367.61|8247.61|8367.02|8247.02|8
1653727690000|2022-05-28 08:48:10|8367.07|8247.07|8366.9|8246.9|8367.08|8247.08|8366.78|8246.78|9
1653727700000|2022-05-28 08:48:20|8366.91|8246.91|8366.79|8246.79|8366.91|8246.91|8366.78|8246.78|7
1653727710000|2022-05-28 08:48:30|8366.65|8246.65|8366.55|8246.55|8366.75|8246.75|8366.55|8246.55|9
1653727720000|2022-05-28 08:48:40|8366.29|8246.29|8365.56|8245.56|8366.29|8246.29|8365.44|8245.44|8
1653727730000|2022-05-28 08:48:50|8365.57|8245.57|8365.04|8245.04|8365.6|8245.6|8365.04|8245.04|9
1653727740000|2022-05-28 08:49:00|8364.96|8244.96|8364.03|8244.03|8364.96|8244.96|8364.02|8244.02|7
1653727750000|2022-05-28 08:49:10|8364.02|8244.02|8364.5|8244.5|8364.5|8244.5|8363.93|8243.93|9
1653727760000|2022-05-28 08:49:20|8364.47|8244.47|8364.57|8244.57|8364.57|8244.57|8364.42|8244.42|8
1653727770000|2022-05-28 08:49:30|8364.65|8244.65|8364.49|8244.49|8364.65|8244.65|8364.26|8244.26|10
1653727780000|2022-05-28 08:49:40|8364.41|8244.41|8363.67|8243.67|8364.41|8244.41|8363.67|8243.67|10
1653727790000|2022-05-28 08:49:50|8363.61|8243.61|8363.15|8243.15|8363.8|8243.8|8363.15|8243.15|10
1653727800000|2022-05-28 08:50:00|8363.6|8243.6|8362.58|8242.58|8363.6|8243.6|8362.58|8242.58|8
1653727810000|2022-05-28 08:50:10|8362.6|8242.6|8362.15|8242.15|8362.6|8242.6|8362.04|8242.04|9
1653727820000|2022-05-28 08:50:20|8362.13|8242.13|8362.06|8242.06|8362.22|8242.22|8362.05|8242.05|7
1653727830000|2022-05-28 08:50:30|8362.1|8242.1|8362.28|8242.28|8362.29|8242.29|8362.09|8242.09|8
1653727840000|2022-05-28 08:50:40|8362.24|8242.24|8362.22|8242.22|8362.29|8242.29|8362.22|8242.22|4
1653727850000|2022-05-28 08:50:50|8361.97|8241.97|8362.09|8242.09|8362.09|8242.09|8361.88|8241.88|8
1653727860000|2022-05-28 08:51:00|8362.04|8242.04|8362.72|8242.72|8362.72|8242.72|8362.04|8242.04|6
1653727870000|2022-05-28 08:51:10|8362.77|8242.77|8363.18|8243.18|8363.18|8243.18|8362.77|8242.77|8
1653727880000|2022-05-28 08:51:20|8363.21|8243.21|8362.64|8242.64|8363.47|8243.47|8362.64|8242.64|9
1653727890000|2022-05-28 08:51:30|8362.6|8242.6|8362.42|8242.42|8362.62|8242.62|8362.42|8242.42|8
1653727900000|2022-05-28 08:51:40|8362.38|8242.38|8362.01|8242.01|8362.38|8242.38|8362|8242|9
1653727910000|2022-05-28 08:51:50|8362|8242|8361.89|8241.89|8362.09|8242.09|8361.89|8241.89|8
1653727920000|2022-05-28 08:52:00|8361.88|8241.88|8361.36|8241.36|8361.88|8241.88|8361.36|8241.36|5
1653727930000|2022-05-28 08:52:10|8361.32|8241.32|8360.31|8240.31|8361.32|8241.32|8360.31|8240.31|9
1653727940000|2022-05-28 08:52:20|8360.3|8240.3|8360.25|8240.25|8360.35|8240.35|8360.25|8240.25|6
1653727950000|2022-05-28 08:52:30|8360.32|8240.32|8359.72|8239.72|8360.32|8240.32|8359.6|8239.6|9
1653727960000|2022-05-28 08:52:40|8359.69|8239.69|8360.16|8240.16|8360.16|8240.16|8359.57|8239.57|6
1653727970000|2022-05-28 08:52:50|8360.2|8240.2|8360.27|8240.27|8360.28|8240.28|8360.02|8240.02|8
1653727980000|2022-05-28 08:53:00|8360.14|8240.14|8359.12|8239.12|8360.26|8240.26|8359.09|8239.09|7
1653727990000|2022-05-28 08:53:10|8359.08|8239.08|8358.26|8238.26|8359.17|8239.17|8358.26|8238.26|10
1653728000000|2022-05-28 08:53:20|8358.3|8238.3|8358.03|8238.03|8358.3|8238.3|8358.03|8238.03|5
1653728010000|2022-05-28 08:53:30|8358.01|8238.01|8357.36|8237.36|8358.02|8238.02|8357.36|8237.36|9
1653728020000|2022-05-28 08:53:40|8357.4|8237.4|8357.29|8237.29|8357.4|8237.4|8357.29|8237.29|5
1653728030000|2022-05-28 08:53:50|8357.34|8237.34|8357.94|8237.94|8357.94|8237.94|8357.14|8237.14|9
1653728040000|2022-05-28 08:54:00|8357.88|8237.88|8357.2|8237.2|8358.11|8238.11|8357.2|8237.2|10
1653728050000|2022-05-28 08:54:10|8356.95|8236.95|8356.35|8236.35|8356.98|8236.98|8356.35|8236.35|10
1653728060000|2022-05-28 08:54:20|8356.24|8236.24|8355.24|8235.24|8356.24|8236.24|8355.24|8235.24|9
1653728070000|2022-05-28 08:54:30|8354.96|8234.96|8353.5|8233.5|8354.96|8234.96|8353.5|8233.5|10
1653728080000|2022-05-28 08:54:40|8353.37|8233.37|8353.04|8233.04|8353.4|8233.4|8353.02|8233.02|9
1653728090000|2022-05-28 08:54:50|8353.05|8233.05|8352.41|8232.41|8353.06|8233.06|8352.37|8232.37|9
1653728100000|2022-05-28 08:55:00|8352.54|8232.54|8352.1|8232.1|8352.54|8232.54|8352.08|8232.08|10
1653728110000|2022-05-28 08:55:10|8352.08|8232.08|8352.03|8232.03|8352.24|8232.24|8352.03|8232.03|8
1653728120000|2022-05-28 08:55:20|8352.04|8232.04|8352.15|8232.15|8352.22|8232.22|8352.04|8232.04|6
1653728130000|2022-05-28 08:55:30|8351.95|8231.95|8352.44|8232.44|8352.44|8232.44|8351.61|8231.61|10
1653728140000|2022-05-28 08:55:40|8352.46|8232.46|8352.8|8232.8|8352.8|8232.8|8352.46|8232.46|8
1653728150000|2022-05-28 08:55:50|8352.73|8232.73|8352.38|8232.38|8352.8|8232.8|8352.38|8232.38|9
1653728160000|2022-05-28 08:56:00|8352.53|8232.53|8351.9|8231.9|8352.68|8232.68|8351.9|8231.9|8
1653728170000|2022-05-28 08:56:10|8351.86|8231.86|8351.08|8231.08|8351.86|8231.86|8351.08|8231.08|9
1653728180000|2022-05-28 08:56:20|8350.82|8230.82|8350.65|8230.65|8350.82|8230.82|8350.61|8230.61|7
1653728190000|2022-05-28 08:56:30|8350.8|8230.8|8350.77|8230.77|8350.84|8230.84|8350.77|8230.77|5
1653728200000|2022-05-28 08:56:40|8351.35|8231.35|8351.94|8231.94|8351.94|8231.94|8351.33|8231.33|6
1653728210000|2022-05-28 08:56:50|8351.88|8231.88|8351.85|8231.85|8352.02|8232.02|8351.79|8231.79|5
1653728220000|2022-05-28 08:57:00|8351.93|8231.93|8351.45|8231.45|8351.93|8231.93|8351.45|8231.45|5
1653728230000|2022-05-28 08:57:10|8351.46|8231.46|8351.02|8231.02|8351.5|8231.5|8351.02|8231.02|7
1653728240000|2022-05-28 08:57:20|8351.01|8231.01|8350.98|8230.98|8351.09|8231.09|8350.98|8230.98|4
1653728250000|2022-05-28 08:57:30|8351.01|8231.01|8352.41|8232.41|8352.41|8232.41|8351.01|8231.01|6
1653728260000|2022-05-28 08:57:40|8352.66|8232.66|8356.1|8236.1|8356.1|8236.1|8352.66|8232.66|10
1653728270000|2022-05-28 08:57:50|8356.57|8236.57|8357.85|8237.85|8357.85|8237.85|8356.57|8236.57|10
1653728280000|2022-05-28 08:58:00|8357.93|8237.93|8358.62|8238.62|8358.84|8238.84|8357.93|8237.93|9
1653728290000|2022-05-28 08:58:10|8358.61|8238.61|8360.6|8240.6|8360.6|8240.6|8358.61|8238.61|8
1653728300000|2022-05-28 08:58:20|8360.61|8240.61|8360.36|8240.36|8360.61|8240.61|8360.22|8240.22|9
1653728310000|2022-05-28 08:58:30|8359.62|8239.62|8360.28|8240.28|8360.44|8240.44|8359.62|8239.62|9
1653728320000|2022-05-28 08:58:40|8360.04|8240.04|8359.63|8239.63|8360.26|8240.26|8359.63|8239.63|7
1653728330000|2022-05-28 08:58:50|8359.71|8239.71|8359.48|8239.48|8359.79|8239.79|8359.48|8239.48|10
1653728340000|2022-05-28 08:59:00|8359.47|8239.47|8357.52|8237.52|8359.51|8239.51|8357.52|8237.52|7
1653728350000|2022-05-28 08:59:10|8357.25|8237.25|8355.43|8235.43|8357.25|8237.25|8355.43|8235.43|10
1653728360000|2022-05-28 08:59:20|8355.29|8235.29|8354.96|8234.96|8355.33|8235.33|8354.96|8234.96|8
1653728370000|2022-05-28 08:59:30|8354.89|8234.89|8353.75|8233.75|8354.89|8234.89|8353.75|8233.75|10
1653728380000|2022-05-28 08:59:40|8353.84|8233.84|8353.44|8233.44|8353.9|8233.9|8353.44|8233.44|8
1653728390000|2022-05-28 08:59:50|8353.46|8233.46|8352.72|8232.72|8353.54|8233.54|8352.72|8232.72|8
1653728400000|2022-05-28 09:00:00|8352.64|8232.64|8353.77|8233.77|8353.77|8233.77|8352.64|8232.64|10
1653728410000|2022-05-28 09:00:10|8353.57|8233.57|8349.29|8229.29|8353.57|8233.57|8349.29|8229.29|10
1653728420000|2022-05-28 09:00:20|8349.1|8229.1|8346.83|8226.83|8349.1|8229.1|8346.83|8226.83|10
1653728430000|2022-05-28 09:00:30|8346.68|8226.68|8344.17|8224.17|8346.68|8226.68|8344.15|8224.15|10
1653728440000|2022-05-28 09:00:40|8344.01|8224.01|8343.16|8223.16|8344.01|8224.01|8343.16|8223.16|10
1653728450000|2022-05-28 09:00:50|8343.07|8223.07|8343.08|8223.08|8343.11|8223.11|8343|8223|9
1653728460000|2022-05-28 09:01:00|8343.1|8223.1|8343.16|8223.16|8343.16|8223.16|8342.85|8222.85|7
1653728470000|2022-05-28 09:01:10|8343.26|8223.26|8342.81|8222.81|8343.26|8223.26|8342.81|8222.81|9
1653728480000|2022-05-28 09:01:20|8342.8|8222.8|8342.48|8222.48|8342.8|8222.8|8342.41|8222.41|10
1653728490000|2022-05-28 09:01:30|8342.46|8222.46|8342.23|8222.23|8342.46|8222.46|8342|8222|9
1653728500000|2022-05-28 09:01:40|8342.29|8222.29|8342.24|8222.24|8342.38|8222.38|8342.2|8222.2|8
1653728510000|2022-05-28 09:01:50|8342.17|8222.17|8341.81|8221.81|8342.17|8222.17|8341.81|8221.81|9
1653728520000|2022-05-28 09:02:00|8341.8|8221.8|8341.11|8221.11|8341.8|8221.8|8341.11|8221.11|10
1653728530000|2022-05-28 09:02:10|8341.21|8221.21|8342.96|8222.96|8343.55|8223.55|8341.21|8221.21|10
1653728540000|2022-05-28 09:02:20|8343.06|8223.06|8343.3|8223.3|8343.33|8223.33|8343.06|8223.06|9
1653728550000|2022-05-28 09:02:30|8343.31|8223.31|8344.13|8224.13|8344.13|8224.13|8343.31|8223.31|9
1653728560000|2022-05-28 09:02:40|8344.16|8224.16|8343.95|8223.95|8344.24|8224.24|8343.9|8223.9|9
1653728570000|2022-05-28 09:02:50|8343.83|8223.83|8343.66|8223.66|8343.86|8223.86|8343.66|8223.66|6
1653728580000|2022-05-28 09:03:00|8343.65|8223.65|8343.12|8223.12|8343.65|8223.65|8343.12|8223.12|8
1653728590000|2022-05-28 09:03:10|8343.16|8223.16|8343.14|8223.14|8343.16|8223.16|8343.02|8223.02|5
1653728600000|2022-05-28 09:03:20|8343.17|8223.17|8342.63|8222.63|8343.17|8223.17|8342.61|8222.61|8
1653728610000|2022-05-28 09:03:30|8342.59|8222.59|8342.2|8222.2|8342.59|8222.59|8342.2|8222.2|5
1653728620000|2022-05-28 09:03:40|8342.23|8222.23|8341.96|8221.96|8342.23|8222.23|8341.91|8221.91|8
1653728630000|2022-05-28 09:03:50|8341.14|8221.14|8341.03|8221.03|8341.14|8221.14|8341.03|8221.03|6
1653728640000|2022-05-28 09:04:00|8340.92|8220.92|8340.59|8220.59|8340.95|8220.95|8340.56|8220.56|9
1653728650000|2022-05-28 09:04:10|8340.58|8220.58|8340.24|8220.24|8340.59|8220.59|8340.24|8220.24|7
1653728660000|2022-05-28 09:04:20|8340.08|8220.08|8342.81|8222.81|8342.81|8222.81|8339.94|8219.94|9
1653728670000|2022-05-28 09:04:30|8342.99|8222.99|8345.86|8225.86|8345.86|8225.86|8342.99|8222.99|9
1653728680000|2022-05-28 09:04:40|8346.2|8226.2|8347.93|8227.93|8347.98|8227.98|8346.2|8226.2|10
1653728690000|2022-05-28 09:04:50|8348.1|8228.1|8349.13|8229.13|8349.13|8229.13|8347.45|8227.45|10
1653728700000|2022-05-28 09:05:00|8349.27|8229.27|8350.19|8230.19|8350.26|8230.26|8349.27|8229.27|10
1653728710000|2022-05-28 09:05:10|8350.41|8230.41|8350.73|8230.73|8350.73|8230.73|8350.3|8230.3|9
1653728720000|2022-05-28 09:05:20|8350.57|8230.57|8351.15|8231.15|8351.15|8231.15|8350.55|8230.55|8
1653728730000|2022-05-28 09:05:30|8351.16|8231.16|8351.47|8231.47|8351.51|8231.51|8351.16|8231.16|7
1653728740000|2022-05-28 09:05:40|8351.43|8231.43|8349.26|8229.26|8351.43|8231.43|8349.26|8229.26|9
1653728750000|2022-05-28 09:05:50|8349.04|8229.04|8347.55|8227.55|8349.04|8229.04|8347.55|8227.55|10
1653728760000|2022-05-28 09:06:00|8347.52|8227.52|8346.83|8226.83|8347.6|8227.6|8346.83|8226.83|10
1653728770000|2022-05-28 09:06:10|8346.8|8226.8|8344.02|8224.02|8346.8|8226.8|8344.02|8224.02|10
1653728780000|2022-05-28 09:06:20|8343.82|8223.82|8344.21|8224.21|8344.33|8224.33|8343.51|8223.51|9
1653728790000|2022-05-28 09:06:30|8343.93|8223.93|8343.18|8223.18|8344.13|8224.13|8343.18|8223.18|10
1653728800000|2022-05-28 09:06:40|8343.19|8223.19|8341.03|8221.03|8343.27|8223.27|8341.03|8221.03|9
1653728810000|2022-05-28 09:06:50|8340.95|8220.95|8340.35|8220.35|8340.95|8220.95|8340.35|8220.35|9
1653728820000|2022-05-28 09:07:00|8339.84|8219.84|8339.19|8219.19|8340.29|8220.29|8339.19|8219.19|10
1653728830000|2022-05-28 09:07:10|8339.39|8219.39|8338.6|8218.6|8339.51|8219.51|8338.59|8218.59|10
1653728840000|2022-05-28 09:07:20|8338.69|8218.69|8339.87|8219.87|8339.87|8219.87|8338.52|8218.52|10
1653728850000|2022-05-28 09:07:30|8339.85|8219.85|8339.73|8219.73|8340.01|8220.01|8339.67|8219.67|10
1653728860000|2022-05-28 09:07:40|8339.74|8219.74|8342.08|8222.08|8342.08|8222.08|8339.74|8219.74|10
1653728870000|2022-05-28 09:07:50|8342.16|8222.16|8342.52|8222.52|8342.52|8222.52|8342.16|8222.16|6
1653728880000|2022-05-28 09:08:00|8342.71|8222.71|8342.36|8222.36|8342.92|8222.92|8342.36|8222.36|10
1653728890000|2022-05-28 09:08:10|8342.27|8222.27|8342.23|8222.23|8342.41|8222.41|8342.06|8222.06|9
1653728900000|2022-05-28 09:08:20|8342.22|8222.22|8342.52|8222.52|8342.52|8222.52|8342|8222|7
1653728910000|2022-05-28 09:08:30|8342.49|8222.49|8342.61|8222.61|8342.61|8222.61|8342.24|8222.24|9
1653728920000|2022-05-28 09:08:40|8342.66|8222.66|8342.65|8222.65|8342.96|8222.96|8342.64|8222.64|9
1653728930000|2022-05-28 09:08:50|8342.66|8222.66|8342.77|8222.77|8342.85|8222.85|8342.61|8222.61|9
1653728940000|2022-05-28 09:09:00|8342.7|8222.7|8341.24|8221.24|8342.93|8222.93|8341.24|8221.24|8
1653728950000|2022-05-28 09:09:10|8341.06|8221.06|8341.5|8221.5|8341.51|8221.51|8340.57|8220.57|9
1653728960000|2022-05-28 09:09:20|8341.62|8221.62|8342.07|8222.07|8342.07|8222.07|8341.62|8221.62|7
1653728970000|2022-05-28 09:09:30|8341.89|8221.89|8341.97|8221.97|8341.98|8221.98|8341.77|8221.77|7
1653728980000|2022-05-28 09:09:40|8341.8|8221.8|8341.67|8221.67|8341.82|8221.82|8341.66|8221.66|6
1653728990000|2022-05-28 09:09:50|8341.68|8221.68|8341.86|8221.86|8341.96|8221.96|8341.59|8221.59|10
1653729000000|2022-05-28 09:10:00|8341.83|8221.83|8343.42|8223.42|8343.42|8223.42|8341.83|8221.83|10
1653729010000|2022-05-28 09:10:10|8343.46|8223.46|8344.13|8224.13|8344.13|8224.13|8343.46|8223.46|10
1653729020000|2022-05-28 09:10:20|8344.18|8224.18|8344.79|8224.79|8344.88|8224.88|8344.18|8224.18|9
1653729030000|2022-05-28 09:10:30|8344.96|8224.96|8343.52|8223.52|8345.08|8225.08|8343.52|8223.52|10
1653729040000|2022-05-28 09:10:40|8343.68|8223.68|8343.69|8223.69|8343.79|8223.79|8343.68|8223.68|5
1653729050000|2022-05-28 09:10:50|8344.02|8224.02|8344.13|8224.13|8344.17|8224.17|8344.02|8224.02|5
1653729060000|2022-05-28 09:11:00|8344.14|8224.14|8344.97|8224.97|8344.97|8224.97|8344.11|8224.11|8
1653729070000|2022-05-28 09:11:10|8345.18|8225.18|8347.17|8227.17|8347.17|8227.17|8345.18|8225.18|10
1653729080000|2022-05-28 09:11:20|8347.48|8227.48|8348.32|8228.32|8348.32|8228.32|8347.38|8227.38|10
1653729090000|2022-05-28 09:11:30|8349.11|8229.11|8350.54|8230.54|8350.54|8230.54|8349.11|8229.11|7
1653729100000|2022-05-28 09:11:40|8350.85|8230.85|8351.14|8231.14|8351.97|8231.97|8350.85|8230.85|10
1653729110000|2022-05-28 09:11:50|8351.08|8231.08|8350.2|8230.2|8351.08|8231.08|8350.2|8230.2|8
1653729120000|2022-05-28 09:12:00|8350.18|8230.18|8349.9|8229.9|8350.28|8230.28|8349.9|8229.9|7
1653729130000|2022-05-28 09:12:10|8349.97|8229.97|8352.95|8232.95|8352.95|8232.95|8349.97|8229.97|8
1653729140000|2022-05-28 09:12:20|8354.56|8234.56|8358.28|8238.28|8358.28|8238.28|8354.56|8234.56|10
1653729150000|2022-05-28 09:12:30|8358.46|8238.46|8358.83|8238.83|8358.83|8238.83|8358.46|8238.46|10
1653729160000|2022-05-28 09:12:40|8358.75|8238.75|8359.52|8239.52|8359.52|8239.52|8358.75|8238.75|9
1653729170000|2022-05-28 09:12:50|8359.51|8239.51|8359.68|8239.68|8360.32|8240.32|8359.51|8239.51|7
1653729180000|2022-05-28 09:13:00|8359.46|8239.46|8359.19|8239.19|8359.46|8239.46|8358.65|8238.65|10
1653729190000|2022-05-28 09:13:10|8359.15|8239.15|8360.54|8240.54|8360.54|8240.54|8359.09|8239.09|10
1653729200000|2022-05-28 09:13:20|8360.64|8240.64|8361.23|8241.23|8361.23|8241.23|8360.64|8240.64|9
1653729210000|2022-05-28 09:13:30|8361.43|8241.43|8361.84|8241.84|8361.84|8241.84|8361.43|8241.43|7
1653729220000|2022-05-28 09:13:40|8361.93|8241.93|8362.67|8242.67|8362.85|8242.85|8361.93|8241.93|9
1653729230000|2022-05-28 09:13:50|8363.12|8243.12|8363.43|8243.43|8363.43|8243.43|8362.97|8242.97|6
1653729240000|2022-05-28 09:14:00|8363.46|8243.46|8364.71|8244.71|8364.71|8244.71|8363.46|8243.46|8
1653729250000|2022-05-28 09:14:10|8364.82|8244.82|8365.54|8245.54|8365.54|8245.54|8364.82|8244.82|7
1653729260000|2022-05-28 09:14:20|8365.57|8245.57|8365.9|8245.9|8365.9|8245.9|8365.57|8245.57|7
1653729270000|2022-05-28 09:14:30|8365.93|8245.93|8365.92|8245.92|8365.93|8245.93|8365.83|8245.83|6
1653729280000|2022-05-28 09:14:40|8365.85|8245.85|8365.04|8245.04|8365.85|8245.85|8365.01|8245.01|9
1653729290000|2022-05-28 09:14:50|8365.01|8245.01|8364.67|8244.67|8365.01|8245.01|8364.67|8244.67|9
1653729300000|2022-05-28 09:15:00|8364.71|8244.71|8362.05|8242.05|8364.71|8244.71|8362.05|8242.05|9
1653729310000|2022-05-28 09:15:10|8362.18|8242.18|8361.38|8241.38|8362.18|8242.18|8361.38|8241.38|10
1653729320000|2022-05-28 09:15:20|8361.32|8241.32|8364.64|8244.64|8364.68|8244.68|8361.32|8241.32|10
1653729330000|2022-05-28 09:15:30|8364.72|8244.72|8364.47|8244.47|8364.95|8244.95|8364.47|8244.47|9
1653729340000|2022-05-28 09:15:40|8364.52|8244.52|8364.73|8244.73|8364.73|8244.73|8364.52|8244.52|7
1653729350000|2022-05-28 09:15:50|8364.8|8244.8|8366.2|8246.2|8366.29|8246.29|8364.8|8244.8|10
1653729360000|2022-05-28 09:16:00|8366.16|8246.16|8368.27|8248.27|8368.27|8248.27|8366.16|8246.16|9
1653729370000|2022-05-28 09:16:10|8368.3|8248.3|8368.13|8248.13|8368.31|8248.31|8368.13|8248.13|8
1653729380000|2022-05-28 09:16:20|8368.12|8248.12|8368.23|8248.23|8368.23|8248.23|8367.86|8247.86|7
1653729390000|2022-05-28 09:16:30|8368.24|8248.24|8370.49|8250.49|8370.54|8250.54|8368.21|8248.21|10
1653729400000|2022-05-28 09:16:40|8370.45|8250.45|8369.68|8249.68|8370.45|8250.45|8369.65|8249.65|6
1653729410000|2022-05-28 09:16:50|8369.66|8249.66|8369.09|8249.09|8369.66|8249.66|8368.89|8248.89|8
1653729420000|2022-05-28 09:17:00|8369|8249|8368.37|8248.37|8369|8249|8368.37|8248.37|7
1653729430000|2022-05-28 09:17:10|8368.4|8248.4|8368.07|8248.07|8368.61|8248.61|8368.07|8248.07|8
1653729440000|2022-05-28 09:17:20|8368.05|8248.05|8368.18|8248.18|8368.18|8248.18|8367.68|8247.68|8
1653729450000|2022-05-28 09:17:30|8368.16|8248.16|8368.12|8248.12|8368.3|8248.3|8368.1|8248.1|7
1653729460000|2022-05-28 09:17:40|8368.07|8248.07|8367.84|8247.84|8368.07|8248.07|8367.66|8247.66|10
1653729470000|2022-05-28 09:17:50|8367.8|8247.8|8368.72|8248.72|8368.72|8248.72|8367.6|8247.6|10
1653729480000|2022-05-28 09:18:00|8368.52|8248.52|8369.47|8249.47|8369.47|8249.47|8368.52|8248.52|7
1653729490000|2022-05-28 09:18:10|8369.54|8249.54|8370.94|8250.94|8370.94|8250.94|8369.54|8249.54|10
1653729500000|2022-05-28 09:18:20|8370.97|8250.97|8371.17|8251.17|8371.21|8251.21|8370.94|8250.94|10
1653729510000|2022-05-28 09:18:30|8371.43|8251.43|8372.03|8252.03|8372.03|8252.03|8371.43|8251.43|9
1653729520000|2022-05-28 09:18:40|8372.06|8252.06|8372.92|8252.92|8372.92|8252.92|8372.06|8252.06|8
1653729530000|2022-05-28 09:18:50|8372.85|8252.85|8373.54|8253.54|8373.54|8253.54|8372.85|8252.85|9
1653729540000|2022-05-28 09:19:00|8373.36|8253.36|8373.52|8253.52|8373.58|8253.58|8373.36|8253.36|9
1653729550000|2022-05-28 09:19:10|8373.63|8253.63|8373.84|8253.84|8373.94|8253.94|8373.62|8253.62|9
1653729560000|2022-05-28 09:19:20|8373.59|8253.59|8373.97|8253.97|8373.97|8253.97|8373.59|8253.59|9
1653729570000|2022-05-28 09:19:30|8374.76|8254.76|8373.72|8253.72|8374.76|8254.76|8373.72|8253.72|8
1653729580000|2022-05-28 09:19:40|8373.69|8253.69|8373.1|8253.1|8373.69|8253.69|8373.1|8253.1|10
1653729590000|2022-05-28 09:19:50|8373.09|8253.09|8372.67|8252.67|8373.09|8253.09|8372.67|8252.67|4
1653729600000|2022-05-28 09:20:00|8372.64|8252.64|8372.41|8252.41|8372.69|8252.69|8372.4|8252.4|7
1653729610000|2022-05-28 09:20:10|8372.91|8252.91|8372.66|8252.66|8372.93|8252.93|8372.66|8252.66|8
1653729620000|2022-05-28 09:20:20|8372.39|8252.39|8371.39|8251.39|8372.58|8252.58|8371.39|8251.39|9
1653729630000|2022-05-28 09:20:30|8371.02|8251.02|8370.91|8250.91|8371.17|8251.17|8370.88|8250.88|9
1653729640000|2022-05-28 09:20:40|8370.9|8250.9|8370.71|8250.71|8371.03|8251.03|8370.71|8250.71|7
1653729650000|2022-05-28 09:20:50|8370.76|8250.76|8370.73|8250.73|8371.01|8251.01|8370.7|8250.7|9
1653729660000|2022-05-28 09:21:00|8370.8|8250.8|8371.03|8251.03|8371.03|8251.03|8370.8|8250.8|8
1653729670000|2022-05-28 09:21:10|8371.09|8251.09|8371.15|8251.15|8371.21|8251.21|8370.95|8250.95|7
1653729680000|2022-05-28 09:21:20|8371.19|8251.19|8371.31|8251.31|8371.8|8251.8|8371.13|8251.13|10
1653729690000|2022-05-28 09:21:30|8371.3|8251.3|8371.9|8251.9|8372.02|8252.02|8371.23|8251.23|9
1653729700000|2022-05-28 09:21:40|8371.87|8251.87|8371.88|8251.88|8371.97|8251.97|8371.86|8251.86|4
1653729710000|2022-05-28 09:21:50|8371.83|8251.83|8371.4|8251.4|8371.88|8251.88|8371.4|8251.4|9
1653729720000|2022-05-28 09:22:00|8371.41|8251.41|8370.48|8250.48|8371.41|8251.41|8370.48|8250.48|8
1653729730000|2022-05-28 09:22:10|8370.56|8250.56|8370.49|8250.49|8370.59|8250.59|8370.45|8250.45|6
1653729740000|2022-05-28 09:22:20|8370.47|8250.47|8372.05|8252.05|8372.05|8252.05|8370.47|8250.47|8
1653729750000|2022-05-28 09:22:30|8372.17|8252.17|8372.74|8252.74|8372.74|8252.74|8372.17|8252.17|8
1653729760000|2022-05-28 09:22:40|8372.72|8252.72|8372.74|8252.74|8372.76|8252.76|8372.62|8252.62|7
1653729770000|2022-05-28 09:22:50|8372.79|8252.79|8372.82|8252.82|8372.82|8252.82|8372.59|8252.59|9
1653729780000|2022-05-28 09:23:00|8372.83|8252.83|8372.9|8252.9|8372.9|8252.9|8372.72|8252.72|8
1653729790000|2022-05-28 09:23:10|8372.91|8252.91|8374.17|8254.17|8374.17|8254.17|8372.91|8252.91|8
1653729800000|2022-05-28 09:23:20|8373.51|8253.51|8372.15|8252.15|8373.51|8253.51|8372.07|8252.07|9
1653729810000|2022-05-28 09:23:30|8372.08|8252.08|8372.29|8252.29|8372.75|8252.75|8372.08|8252.08|8
1653729820000|2022-05-28 09:23:40|8372.24|8252.24|8372.09|8252.09|8372.27|8252.27|8372|8252|6
1653729830000|2022-05-28 09:23:50|8371.98|8251.98|8371.84|8251.84|8371.98|8251.98|8371.76|8251.76|7
1653729840000|2022-05-28 09:24:00|8371.93|8251.93|8371.19|8251.19|8371.93|8251.93|8371.19|8251.19|10
1653729850000|2022-05-28 09:24:10|8371.2|8251.2|8371.15|8251.15|8371.25|8251.25|8371.14|8251.14|7
1653729860000|2022-05-28 09:24:20|8371.24|8251.24|8371.42|8251.42|8371.45|8251.45|8371.17|8251.17|9
1653729870000|2022-05-28 09:24:30|8371.4|8251.4|8371.13|8251.13|8371.45|8251.45|8371.13|8251.13|10
1653729880000|2022-05-28 09:24:40|8370.96|8250.96|8372.18|8252.18|8372.18|8252.18|8370.89|8250.89|10
1653729890000|2022-05-28 09:24:50|8372.42|8252.42|8373.58|8253.58|8373.58|8253.58|8372.41|8252.41|9
1653729900000|2022-05-28 09:25:00|8373.68|8253.68|8374.58|8254.58|8374.58|8254.58|8373.68|8253.68|6
1653729910000|2022-05-28 09:25:10|8374.71|8254.71|8372.68|8252.68|8374.77|8254.77|8372.68|8252.68|10
1653729920000|2022-05-28 09:25:20|8372.54|8252.54|8371.97|8251.97|8372.59|8252.59|8371.97|8251.97|7
1653729930000|2022-05-28 09:25:30|8371.04|8251.04|8368.81|8248.81|8371.04|8251.04|8368.81|8248.81|10
1653729940000|2022-05-28 09:25:40|8368.68|8248.68|8368.65|8248.65|8368.76|8248.76|8368.54|8248.54|8
1653729950000|2022-05-28 09:25:50|8368.64|8248.64|8368.61|8248.61|8368.7|8248.7|8367.94|8247.94|9
1653729960000|2022-05-28 09:26:00|8368.55|8248.55|8368.26|8248.26|8368.55|8248.55|8368.11|8248.11|7
1653729970000|2022-05-28 09:26:10|8368.15|8248.15|8366.6|8246.6|8368.16|8248.16|8366.6|8246.6|10
1653729980000|2022-05-28 09:26:20|8366.52|8246.52|8366.34|8246.34|8366.69|8246.69|8366.34|8246.34|8
1653729990000|2022-05-28 09:26:30|8366.66|8246.66|8365.61|8245.61|8366.66|8246.66|8365.61|8245.61|9
1653730000000|2022-05-28 09:26:40|8365.6|8245.6|8366.39|8246.39|8366.39|8246.39|8365.1|8245.1|10
1653730010000|2022-05-28 09:26:50|8366.48|8246.48|8366.24|8246.24|8366.48|8246.48|8366.19|8246.19|9
1653730020000|2022-05-28 09:27:00|8366.25|8246.25|8366.38|8246.38|8366.65|8246.65|8366.14|8246.14|7
1653730030000|2022-05-28 09:27:10|8366.29|8246.29|8366.44|8246.44|8366.5|8246.5|8366.27|8246.27|8
1653730040000|2022-05-28 09:27:20|8366.45|8246.45|8366.44|8246.44|8366.45|8246.45|8366.3|8246.3|5
1653730050000|2022-05-28 09:27:30|8366.46|8246.46|8367.1|8247.1|8367.1|8247.1|8366.42|8246.42|7
1653730060000|2022-05-28 09:27:40|8367.06|8247.06|8366.92|8246.92|8367.08|8247.08|8366.92|8246.92|6
1653730070000|2022-05-28 09:27:50|8366.93|8246.93|8366.86|8246.86|8367.02|8247.02|8366.85|8246.85|7
1653730080000|2022-05-28 09:28:00|8366.97|8246.97|8367.26|8247.26|8367.33|8247.33|8366.97|8246.97|9
1653730090000|2022-05-28 09:28:10|8367.27|8247.27|8366.73|8246.73|8367.46|8247.46|8366.73|8246.73|7
1653730100000|2022-05-28 09:28:20|8366.75|8246.75|8366.48|8246.48|8366.75|8246.75|8366.48|8246.48|7
1653730110000|2022-05-28 09:28:30|8366.61|8246.61|8366.56|8246.56|8366.68|8246.68|8366.54|8246.54|8
1653730120000|2022-05-28 09:28:40|8366.63|8246.63|8366.34|8246.34|8366.63|8246.63|8366.34|8246.34|8
1653730130000|2022-05-28 09:28:50|8366.13|8246.13|8365.14|8245.14|8366.13|8246.13|8365.14|8245.14|9
1653730140000|2022-05-28 09:29:00|8365.06|8245.06|8363.13|8243.13|8365.06|8245.06|8363.13|8243.13|9
1653730150000|2022-05-28 09:29:10|8363.03|8243.03|8361.64|8241.64|8363.03|8243.03|8361.64|8241.64|9
1653730160000|2022-05-28 09:29:20|8361.54|8241.54|8361.28|8241.28|8361.6|8241.6|8361.28|8241.28|8
1653730170000|2022-05-28 09:29:30|8361.3|8241.3|8361.54|8241.54|8361.74|8241.74|8361.3|8241.3|8
1653730180000|2022-05-28 09:29:40|8361.55|8241.55|8360.86|8240.86|8361.55|8241.55|8360.77|8240.77|6
1653730190000|2022-05-28 09:29:50|8360.79|8240.79|8361.4|8241.4|8361.46|8241.46|8360.79|8240.79|9
1653730200000|2022-05-28 09:30:00|8361.36|8241.36|8361.05|8241.05|8361.63|8241.63|8361.05|8241.05|9
1653730210000|2022-05-28 09:30:10|8361.08|8241.08|8360.92|8240.92|8361.08|8241.08|8360.91|8240.91|8
1653730220000|2022-05-28 09:30:20|8360.9|8240.9|8360.57|8240.57|8360.9|8240.9|8360.21|8240.21|8
1653730230000|2022-05-28 09:30:30|8360.49|8240.49|8359.55|8239.55|8360.49|8240.49|8359.55|8239.55|10
1653730240000|2022-05-28 09:30:40|8358.73|8238.73|8355.69|8235.69|8358.73|8238.73|8355.69|8235.69|10
1653730250000|2022-05-28 09:30:50|8355.7|8235.7|8355.35|8235.35|8355.7|8235.7|8355.34|8235.34|9
1653730260000|2022-05-28 09:31:00|8355.06|8235.06|8353.28|8233.28|8355.06|8235.06|8353.28|8233.28|9
1653730270000|2022-05-28 09:31:10|8353.25|8233.25|8351.54|8231.54|8353.44|8233.44|8351.54|8231.54|10
1653730280000|2022-05-28 09:31:20|8351.08|8231.08|8348.71|8228.71|8351.08|8231.08|8348.71|8228.71|10
1653730290000|2022-05-28 09:31:30|8347.73|8227.73|8346.32|8226.32|8347.73|8227.73|8346.21|8226.21|10
1653730300000|2022-05-28 09:31:40|8346.42|8226.42|8346.29|8226.29|8346.42|8226.42|8346.16|8226.16|8
1653730310000|2022-05-28 09:31:50|8346.32|8226.32|8345.57|8225.57|8346.32|8226.32|8345.57|8225.57|8
1653730320000|2022-05-28 09:32:00|8345.12|8225.12|8343.5|8223.5|8345.12|8225.12|8343.4|8223.4|10
1653730330000|2022-05-28 09:32:10|8343.19|8223.19|8341.51|8221.51|8343.19|8223.19|8341.51|8221.51|10
1653730340000|2022-05-28 09:32:20|8340.92|8220.92|8340.76|8220.76|8340.97|8220.97|8340.76|8220.76|8
1653730350000|2022-05-28 09:32:30|8340.85|8220.85|8342.25|8222.25|8342.25|8222.25|8340.85|8220.85|9
1653730360000|2022-05-28 09:32:40|8342.83|8222.83|8342.93|8222.93|8342.96|8222.96|8342.83|8222.83|8
1653730370000|2022-05-28 09:32:50|8343.11|8223.11|8343.31|8223.31|8343.53|8223.53|8343.11|8223.11|10
1653730380000|2022-05-28 09:33:00|8343.41|8223.41|8342.72|8222.72|8343.41|8223.41|8342.53|8222.53|9
1653730390000|2022-05-28 09:33:10|8342.48|8222.48|8342.12|8222.12|8342.48|8222.48|8341.81|8221.81|9
1653730400000|2022-05-28 09:33:20|8342.02|8222.02|8341.79|8221.79|8342.14|8222.14|8341.79|8221.79|8
1653730410000|2022-05-28 09:33:30|8341.77|8221.77|8341.59|8221.59|8341.97|8221.97|8341.59|8221.59|9
1653730420000|2022-05-28 09:33:40|8341.67|8221.67|8341.67|8221.67|8341.73|8221.73|8341.47|8221.47|6
1653730430000|2022-05-28 09:33:50|8342.32|8222.32|8341.55|8221.55|8342.32|8222.32|8341.46|8221.46|10
1653730440000|2022-05-28 09:34:00|8341.64|8221.64|8341.49|8221.49|8341.64|8221.64|8341.47|8221.47|7
1653730450000|2022-05-28 09:34:10|8341.69|8221.69|8340.75|8220.75|8341.69|8221.69|8340.75|8220.75|8
1653730460000|2022-05-28 09:34:20|8340.69|8220.69|8339.98|8219.98|8340.69|8220.69|8339.98|8219.98|9
1653730470000|2022-05-28 09:34:30|8339.89|8219.89|8339.92|8219.92|8340.34|8220.34|8339.61|8219.61|10
1653730480000|2022-05-28 09:34:40|8339.8|8219.8|8339.83|8219.83|8339.83|8219.83|8339.55|8219.55|10
1653730490000|2022-05-28 09:34:50|8340|8220|8340.05|8220.05|8340.16|8220.16|8339.92|8219.92|9
1653730500000|2022-05-28 09:35:00|8340.19|8220.19|8340.64|8220.64|8340.64|8220.64|8340.18|8220.18|10
1653730510000|2022-05-28 09:35:10|8340.63|8220.63|8339.06|8219.06|8340.69|8220.69|8339.06|8219.06|8
1653730520000|2022-05-28 09:35:20|8338.96|8218.96|8338.58|8218.58|8339.03|8219.03|8338.58|8218.58|9
1653730530000|2022-05-28 09:35:30|8338.44|8218.44|8338.06|8218.06|8338.5|8218.5|8337.98|8217.98|10
1653730540000|2022-05-28 09:35:40|8338.11|8218.11|8339.61|8219.61|8339.61|8219.61|8338.07|8218.07|9
1653730550000|2022-05-28 09:35:50|8339.88|8219.88|8340.64|8220.64|8340.64|8220.64|8339.88|8219.88|9
1653730560000|2022-05-28 09:36:00|8340.55|8220.55|8341.2|8221.2|8341.2|8221.2|8340.53|8220.53|7
1653730570000|2022-05-28 09:36:10|8341.25|8221.25|8341.84|8221.84|8341.94|8221.94|8341.25|8221.25|10
1653730580000|2022-05-28 09:36:20|8341.81|8221.81|8341.83|8221.83|8341.92|8221.92|8341.81|8221.81|8
1653730590000|2022-05-28 09:36:30|8342.28|8222.28|8342.81|8222.81|8342.81|8222.81|8342.28|8222.28|9
1653730600000|2022-05-28 09:36:40|8343.04|8223.04|8343.1|8223.1|8343.1|8223.1|8342.84|8222.84|9
1653730610000|2022-05-28 09:36:50|8343.02|8223.02|8342.68|8222.68|8343.15|8223.15|8342.68|8222.68|9
1653730620000|2022-05-28 09:37:00|8342.75|8222.75|8342.69|8222.69|8342.75|8222.75|8342.61|8222.61|7
1653730630000|2022-05-28 09:37:10|8342.5|8222.5|8342.54|8222.54|8342.73|8222.73|8342.5|8222.5|10
1653730640000|2022-05-28 09:37:20|8342.35|8222.35|8342.69|8222.69|8342.69|8222.69|8342.33|8222.33|9
1653730650000|2022-05-28 09:37:30|8342.65|8222.65|8342.63|8222.63|8342.65|8222.65|8342.21|8222.21|9
1653730660000|2022-05-28 09:37:40|8342.65|8222.65|8342.94|8222.94|8342.94|8222.94|8342.46|8222.46|8
1653730670000|2022-05-28 09:37:50|8343.05|8223.05|8343.16|8223.16|8343.19|8223.19|8343.04|8223.04|9
1653730680000|2022-05-28 09:38:00|8343.13|8223.13|8343.31|8223.31|8343.32|8223.32|8343.1|8223.1|9
1653730690000|2022-05-28 09:38:10|8343.36|8223.36|8347.31|8227.31|8347.31|8227.31|8343.3|8223.3|10
1653730700000|2022-05-28 09:38:20|8347.6|8227.6|8348.34|8228.34|8348.34|8228.34|8347.6|8227.6|10
1653730710000|2022-05-28 09:38:30|8348.19|8228.19|8348.66|8228.66|8348.87|8228.87|8348.19|8228.19|10
1653730720000|2022-05-28 09:38:40|8348.89|8228.89|8349.11|8229.11|8349.11|8229.11|8348.63|8228.63|10
1653730730000|2022-05-28 09:38:50|8349.21|8229.21|8349.56|8229.56|8349.66|8229.66|8349.21|8229.21|8
1653730740000|2022-05-28 09:39:00|8349.49|8229.49|8347.99|8227.99|8349.51|8229.51|8347.99|8227.99|9
1653730750000|2022-05-28 09:39:10|8347.57|8227.57|8347.04|8227.04|8347.57|8227.57|8347.04|8227.04|9
1653730760000|2022-05-28 09:39:20|8346.85|8226.85|8346.09|8226.09|8346.85|8226.85|8346.09|8226.09|9
1653730770000|2022-05-28 09:39:30|8346.14|8226.14|8345.66|8225.66|8346.14|8226.14|8345.65|8225.65|9
1653730780000|2022-05-28 09:39:40|8345.83|8225.83|8345.51|8225.51|8346.1|8226.1|8345.51|8225.51|10
1653730790000|2022-05-28 09:39:50|8345.37|8225.37|8345.6|8225.6|8345.61|8225.61|8345.32|8225.32|10
1653730800000|2022-05-28 09:40:00|8345.65|8225.65|8345.85|8225.85|8345.85|8225.85|8345.63|8225.63|8
1653730810000|2022-05-28 09:40:10|8345.86|8225.86|8345.61|8225.61|8345.99|8225.99|8345.61|8225.61|8
1653730820000|2022-05-28 09:40:20|8345.62|8225.62|8345.12|8225.12|8345.62|8225.62|8345.12|8225.12|10
1653730830000|2022-05-28 09:40:30|8345.1|8225.1|8343.92|8223.92|8345.1|8225.1|8343.92|8223.92|8
1653730840000|2022-05-28 09:40:40|8343.98|8223.98|8342.3|8222.3|8343.98|8223.98|8342.26|8222.26|10
1653730850000|2022-05-28 09:40:50|8342.32|8222.32|8341.74|8221.74|8342.44|8222.44|8341.74|8221.74|9
1653730860000|2022-05-28 09:41:00|8341.58|8221.58|8341.92|8221.92|8341.92|8221.92|8341.58|8221.58|9
1653730870000|2022-05-28 09:41:10|8341.9|8221.9|8341.8|8221.8|8341.9|8221.9|8341.61|8221.61|9
1653730880000|2022-05-28 09:41:20|8341.89|8221.89|8341.45|8221.45|8342.01|8222.01|8341.45|8221.45|7
1653730890000|2022-05-28 09:41:30|8341.55|8221.55|8340.69|8220.69|8341.55|8221.55|8340.67|8220.67|9
1653730900000|2022-05-28 09:41:40|8340.7|8220.7|8340.92|8220.92|8340.92|8220.92|8340.7|8220.7|5
1653730910000|2022-05-28 09:41:50|8340.87|8220.87|8340.68|8220.68|8340.94|8220.94|8340.58|8220.58|10
1653730920000|2022-05-28 09:42:00|8340.76|8220.76|8340.25|8220.25|8340.87|8220.87|8340.25|8220.25|9
1653730930000|2022-05-28 09:42:10|8340.31|8220.31|8342.26|8222.26|8342.26|8222.26|8340.31|8220.31|10
1653730940000|2022-05-28 09:42:20|8342.15|8222.15|8342.89|8222.89|8342.95|8222.95|8342.08|8222.08|10
1653730950000|2022-05-28 09:42:30|8342.93|8222.93|8342.99|8222.99|8342.99|8222.99|8342.77|8222.77|10
1653730960000|2022-05-28 09:42:40|8343.03|8223.03|8342.32|8222.32|8343.4|8223.4|8342.32|8222.32|10
1653730970000|2022-05-28 09:42:50|8342.61|8222.61|8342.23|8222.23|8342.87|8222.87|8342.17|8222.17|10
1653730980000|2022-05-28 09:43:00|8342.34|8222.34|8343.07|8223.07|8343.12|8223.12|8342.34|8222.34|10
1653730990000|2022-05-28 09:43:10|8343.18|8223.18|8343.26|8223.26|8343.36|8223.36|8343.18|8223.18|5
1653731000000|2022-05-28 09:43:20|8343.37|8223.37|8342.5|8222.5|8343.37|8223.37|8342.5|8222.5|9
1653731010000|2022-05-28 09:43:30|8342.9|8222.9|8341.5|8221.5|8342.9|8222.9|8341.41|8221.41|10
1653731020000|2022-05-28 09:43:40|8341.35|8221.35|8340.4|8220.4|8341.35|8221.35|8340.4|8220.4|10
1653731030000|2022-05-28 09:43:50|8340.27|8220.27|8339.98|8219.98|8340.27|8220.27|8339.87|8219.87|10
1653731040000|2022-05-28 09:44:00|8339.94|8219.94|8340.12|8220.12|8340.14|8220.14|8339.74|8219.74|10
1653731050000|2022-05-28 09:44:10|8340.28|8220.28|8339.88|8219.88|8340.28|8220.28|8339.72|8219.72|9
1653731060000|2022-05-28 09:44:20|8339.83|8219.83|8339.74|8219.74|8339.83|8219.83|8339.57|8219.57|9
1653731070000|2022-05-28 09:44:30|8339.61|8219.61|8339.9|8219.9|8339.98|8219.98|8339.61|8219.61|7
1653731080000|2022-05-28 09:44:40|8339.89|8219.89|8339.65|8219.65|8339.89|8219.89|8339.65|8219.65|7
1653731090000|2022-05-28 09:44:50|8339.56|8219.56|8338.33|8218.33|8339.56|8219.56|8338.33|8218.33|9
1653731100000|2022-05-28 09:45:00|8338.23|8218.23|8336.21|8216.21|8338.23|8218.23|8336.21|8216.21|10
1653731110000|2022-05-28 09:45:10|8335.98|8215.98|8336.65|8216.65|8336.87|8216.87|8335.72|8215.72|9
1653731120000|2022-05-28 09:45:20|8336.51|8216.51|8336|8216|8336.63|8216.63|8336|8216|10
1653731130000|2022-05-28 09:45:30|8335.91|8215.91|8335.38|8215.38|8335.91|8215.91|8335.17|8215.17|10
1653731140000|2022-05-28 09:45:40|8335.36|8215.36|8335.04|8215.04|8335.42|8215.42|8335.04|8215.04|9
1653731150000|2022-05-28 09:45:50|8334.66|8214.66|8332.39|8212.39|8334.66|8214.66|8332.39|8212.39|10
1653731160000|2022-05-28 09:46:00|8332.08|8212.08|8331.61|8211.61|8332.08|8212.08|8331.31|8211.31|10
1653731170000|2022-05-28 09:46:10|8331.71|8211.71|8332.91|8212.91|8332.91|8212.91|8331.71|8211.71|10
1653731180000|2022-05-28 09:46:20|8333.32|8213.32|8333.79|8213.79|8333.79|8213.79|8333.32|8213.32|8
1653731190000|2022-05-28 09:46:30|8333.84|8213.84|8334.3|8214.3|8334.3|8214.3|8333.84|8213.84|10
1653731200000|2022-05-28 09:46:40|8334.39|8214.39|8335.19|8215.19|8335.19|8215.19|8334.38|8214.38|8
1653731210000|2022-05-28 09:46:50|8336.14|8216.14|8336.34|8216.34|8336.34|8216.34|8336.14|8216.14|9
1653731220000|2022-05-28 09:47:00|8336.27|8216.27|8336.47|8216.47|8336.47|8216.47|8335.98|8215.98|6
1653731230000|2022-05-28 09:47:10|8336.65|8216.65|8339.31|8219.31|8339.31|8219.31|8336.65|8216.65|10
1653731240000|2022-05-28 09:47:20|8339.58|8219.58|8342.2|8222.2|8342.2|8222.2|8339.58|8219.58|10
1653731250000|2022-05-28 09:47:30|8342.27|8222.27|8343.36|8223.36|8343.36|8223.36|8342.22|8222.22|10
1653731260000|2022-05-28 09:47:40|8343.24|8223.24|8344.14|8224.14|8344.14|8224.14|8343.24|8223.24|7
1653731270000|2022-05-28 09:47:50|8344.22|8224.22|8344.11|8224.11|8344.43|8224.43|8344.11|8224.11|9
1653731280000|2022-05-28 09:48:00|8344.1|8224.1|8346.01|8226.01|8346.01|8226.01|8344.1|8224.1|10
1653731290000|2022-05-28 09:48:10|8346.11|8226.11|8346.15|8226.15|8346.31|8226.31|8345.92|8225.92|10
1653731300000|2022-05-28 09:48:20|8346.25|8226.25|8346.08|8226.08|8346.39|8226.39|8346.08|8226.08|9
1653731310000|2022-05-28 09:48:30|8345.95|8225.95|8345.75|8225.75|8346.01|8226.01|8345.75|8225.75|9
1653731320000|2022-05-28 09:48:40|8345.77|8225.77|8345.48|8225.48|8345.77|8225.77|8345.35|8225.35|8
1653731330000|2022-05-28 09:48:50|8345.43|8225.43|8345.66|8225.66|8345.66|8225.66|8345.18|8225.18|10
1653731340000|2022-05-28 09:49:00|8345.64|8225.64|8345.82|8225.82|8345.82|8225.82|8345.32|8225.32|10
1653731350000|2022-05-28 09:49:10|8345.85|8225.85|8345.5|8225.5|8345.85|8225.85|8345.5|8225.5|9
1653731360000|2022-05-28 09:49:20|8345.42|8225.42|8345.87|8225.87|8345.87|8225.87|8345.42|8225.42|9
1653731370000|2022-05-28 09:49:30|8345.93|8225.93|8345.49|8225.49|8345.93|8225.93|8345.42|8225.42|8
1653731380000|2022-05-28 09:49:40|8345.5|8225.5|8345.23|8225.23|8345.5|8225.5|8345.16|8225.16|9
1653731390000|2022-05-28 09:49:50|8345.25|8225.25|8344.91|8224.91|8345.26|8225.26|8344.91|8224.91|5
1653731400000|2022-05-28 09:50:00|8344.65|8224.65|8344.26|8224.26|8344.65|8224.65|8344.2|8224.2|10
1653731410000|2022-05-28 09:50:10|8344.33|8224.33|8344.58|8224.58|8344.58|8224.58|8344.29|8224.29|10
1653731420000|2022-05-28 09:50:20|8344.6|8224.6|8345.01|8225.01|8345.07|8225.07|8344.6|8224.6|8
1653731430000|2022-05-28 09:50:30|8345.07|8225.07|8346.33|8226.33|8346.33|8226.33|8345.07|8225.07|10
1653731440000|2022-05-28 09:50:40|8346.34|8226.34|8346.47|8226.47|8346.47|8226.47|8346.18|8226.18|10
1653731450000|2022-05-28 09:50:50|8346.56|8226.56|8346.96|8226.96|8346.99|8226.99|8346.56|8226.56|9
1653731460000|2022-05-28 09:51:00|8347.39|8227.39|8348.31|8228.31|8348.31|8228.31|8347.39|8227.39|9
1653731470000|2022-05-28 09:51:10|8348.36|8228.36|8349.74|8229.74|8349.74|8229.74|8348.36|8228.36|7
1653731480000|2022-05-28 09:51:20|8350.04|8230.04|8353.55|8233.55|8353.55|8233.55|8350.04|8230.04|10
1653731490000|2022-05-28 09:51:30|8354.72|8234.72|8356.75|8236.75|8356.99|8236.99|8354.72|8234.72|9
1653731500000|2022-05-28 09:51:40|8356.79|8236.79|8355.79|8235.79|8356.79|8236.79|8355.79|8235.79|10
1653731510000|2022-05-28 09:51:50|8355.75|8235.75|8356.14|8236.14|8356.14|8236.14|8355.56|8235.56|8
1653731520000|2022-05-28 09:52:00|8356.05|8236.05|8356.33|8236.33|8356.33|8236.33|8355.76|8235.76|7
1653731530000|2022-05-28 09:52:10|8356.26|8236.26|8356.4|8236.4|8356.4|8236.4|8356.23|8236.23|7
1653731540000|2022-05-28 09:52:20|8356.44|8236.44|8356.28|8236.28|8356.63|8236.63|8356.28|8236.28|10
1653731550000|2022-05-28 09:52:30|8355.95|8235.95|8355.22|8235.22|8355.95|8235.95|8355.22|8235.22|10
1653731560000|2022-05-28 09:52:40|8355.21|8235.21|8355.22|8235.22|8355.45|8235.45|8355.21|8235.21|7
1653731570000|2022-05-28 09:52:50|8355.09|8235.09|8354.65|8234.65|8355.19|8235.19|8354.65|8234.65|9
1653731580000|2022-05-28 09:53:00|8354.78|8234.78|8354.82|8234.82|8354.82|8234.82|8354.08|8234.08|10
1653731590000|2022-05-28 09:53:10|8354.99|8234.99|8355.8|8235.8|8355.81|8235.81|8354.99|8234.99|10
1653731600000|2022-05-28 09:53:20|8355.73|8235.73|8355.47|8235.47|8355.73|8235.73|8355.45|8235.45|7
1653731610000|2022-05-28 09:53:30|8355.6|8235.6|8355.16|8235.16|8355.68|8235.68|8355.16|8235.16|8
1653731620000|2022-05-28 09:53:40|8354.97|8234.97|8354.44|8234.44|8354.97|8234.97|8354.34|8234.34|9
1653731630000|2022-05-28 09:53:50|8354.52|8234.52|8355.22|8235.22|8355.22|8235.22|8354.29|8234.29|9
1653731640000|2022-05-28 09:54:00|8355.2|8235.2|8355.17|8235.17|8355.26|8235.26|8355.09|8235.09|9
1653731650000|2022-05-28 09:54:10|8355.03|8235.03|8354.9|8234.9|8355.16|8235.16|8354.75|8234.75|9
1653731660000|2022-05-28 09:54:20|8354.92|8234.92|8354.6|8234.6|8354.93|8234.93|8354.6|8234.6|8
1653731670000|2022-05-28 09:54:30|8354.62|8234.62|8354.55|8234.55|8354.62|8234.62|8354.45|8234.45|5
1653731680000|2022-05-28 09:54:40|8354.47|8234.47|8354.26|8234.26|8354.53|8234.53|8354.23|8234.23|10
1653731690000|2022-05-28 09:54:50|8354.21|8234.21|8352.42|8232.42|8354.22|8234.22|8352.42|8232.42|9
1653731700000|2022-05-28 09:55:00|8352.07|8232.07|8351.46|8231.46|8352.07|8232.07|8351.45|8231.45|10
1653731710000|2022-05-28 09:55:10|8351.25|8231.25|8350.93|8230.93|8351.25|8231.25|8350.93|8230.93|6
1653731720000|2022-05-28 09:55:20|8350.78|8230.78|8350.94|8230.94|8350.94|8230.94|8350.58|8230.58|9
1653731730000|2022-05-28 09:55:30|8350.9|8230.9|8350.72|8230.72|8350.9|8230.9|8350.72|8230.72|6
1653731740000|2022-05-28 09:55:40|8350.69|8230.69|8350.79|8230.79|8350.79|8230.79|8350.65|8230.65|8
1653731750000|2022-05-28 09:55:50|8350.81|8230.81|8350.71|8230.71|8351|8231|8350.71|8230.71|10
1653731760000|2022-05-28 09:56:00|8350.75|8230.75|8350.19|8230.19|8350.75|8230.75|8350.19|8230.19|8
1653731770000|2022-05-28 09:56:10|8350.1|8230.1|8348.37|8228.37|8350.1|8230.1|8348.37|8228.37|10
1653731780000|2022-05-28 09:56:20|8347.89|8227.89|8345.99|8225.99|8347.89|8227.89|8345.99|8225.99|10
1653731790000|2022-05-28 09:56:30|8346.08|8226.08|8346.23|8226.23|8346.41|8226.41|8345.79|8225.79|8
1653731800000|2022-05-28 09:56:40|8346.05|8226.05|8345|8225|8346.06|8226.06|8344.98|8224.98|9
1653731810000|2022-05-28 09:56:50|8344.76|8224.76|8343.87|8223.87|8344.76|8224.76|8343.8|8223.8|7
1653731820000|2022-05-28 09:57:00|8343.84|8223.84|8343.44|8223.44|8343.84|8223.84|8343.27|8223.27|9
1653731830000|2022-05-28 09:57:10|8343.54|8223.54|8343.38|8223.38|8343.54|8223.54|8343.15|8223.15|9
1653731840000|2022-05-28 09:57:20|8343.41|8223.41|8343.74|8223.74|8343.74|8223.74|8343.41|8223.41|4
1653731850000|2022-05-28 09:57:30|8343.68|8223.68|8343.2|8223.2|8343.68|8223.68|8343.15|8223.15|7
1653731860000|2022-05-28 09:57:40|8343.39|8223.39|8343.09|8223.09|8343.5|8223.5|8343.09|8223.09|7
1653731870000|2022-05-28 09:57:50|8343.01|8223.01|8343.53|8223.53|8343.53|8223.53|8342.96|8222.96|10
1653731880000|2022-05-28 09:58:00|8343.47|8223.47|8345.58|8225.58|8345.58|8225.58|8343.46|8223.46|9
1653731890000|2022-05-28 09:58:10|8345.83|8225.83|8345.24|8225.24|8345.97|8225.97|8345.24|8225.24|8
1653731900000|2022-05-28 09:58:20|8345.4|8225.4|8344.31|8224.31|8345.4|8225.4|8344.2|8224.2|8
1653731910000|2022-05-28 09:58:30|8344.3|8224.3|8344.57|8224.57|8344.57|8224.57|8344.18|8224.18|7
1653731920000|2022-05-28 09:58:40|8344.95|8224.95|8345.44|8225.44|8345.5|8225.5|8344.88|8224.88|10
1653731930000|2022-05-28 09:58:50|8345.41|8225.41|8346.18|8226.18|8346.18|8226.18|8345.41|8225.41|5
1653731940000|2022-05-28 09:59:00|8346.07|8226.07|8346.24|8226.24|8346.24|8226.24|8345.88|8225.88|9
1653731950000|2022-05-28 09:59:10|8346.44|8226.44|8346.16|8226.16|8346.45|8226.45|8346.16|8226.16|4
1653731960000|2022-05-28 09:59:20|8346.24|8226.24|8346.59|8226.59|8346.66|8226.66|8346.24|8226.24|7
1653731970000|2022-05-28 09:59:30|8346.76|8226.76|8347.01|8227.01|8347.08|8227.08|8346.76|8226.76|10
1653731980000|2022-05-28 09:59:40|8347.06|8227.06|8347.06|8227.06|8347.14|8227.14|8346.98|8226.98|8
1653731990000|2022-05-28 09:59:50|8347.18|8227.18|8345.68|8225.68|8347.24|8227.24|8345.68|8225.68|9
1653732000000|2022-05-28 10:00:00|8345.67|8225.67|8341.5|8221.5|8345.67|8225.67|8341.5|8221.5|10
1653732010000|2022-05-28 10:00:10|8341.38|8221.38|8341.32|8221.32|8341.57|8221.57|8341.07|8221.07|10
1653732020000|2022-05-28 10:00:20|8341.25|8221.25|8340.77|8220.77|8341.25|8221.25|8340.77|8220.77|7
1653732030000|2022-05-28 10:00:30|8340.86|8220.86|8341.45|8221.45|8341.55|8221.55|8340.86|8220.86|8
1653732040000|2022-05-28 10:00:40|8341.55|8221.55|8341.32|8221.32|8341.55|8221.55|8341.32|8221.32|6
1653732050000|2022-05-28 10:00:50|8341.29|8221.29|8340.08|8220.08|8341.29|8221.29|8340.08|8220.08|9
1653732060000|2022-05-28 10:01:00|8339.93|8219.93|8340.02|8220.02|8340.02|8220.02|8338.92|8218.92|10
1653732070000|2022-05-28 10:01:10|8340.16|8220.16|8339.93|8219.93|8340.16|8220.16|8339.48|8219.48|10
1653732080000|2022-05-28 10:01:20|8340.18|8220.18|8341.96|8221.96|8341.96|8221.96|8340.18|8220.18|9
1653732090000|2022-05-28 10:01:30|8342.07|8222.07|8342.16|8222.16|8342.23|8222.23|8342.07|8222.07|8
1653732100000|2022-05-28 10:01:40|8342.18|8222.18|8345.07|8225.07|8345.07|8225.07|8342.18|8222.18|9
1653732110000|2022-05-28 10:01:50|8345.44|8225.44|8344.85|8224.85|8345.44|8225.44|8344.85|8224.85|10
1653732120000|2022-05-28 10:02:00|8344.99|8224.99|8345.54|8225.54|8345.54|8225.54|8344.99|8224.99|7
1653732130000|2022-05-28 10:02:10|8345.55|8225.55|8345.84|8225.84|8345.84|8225.84|8345.53|8225.53|7
1653732140000|2022-05-28 10:02:20|8345.92|8225.92|8346.54|8226.54|8346.66|8226.66|8345.92|8225.92|9
1653732150000|2022-05-28 10:02:30|8346.6|8226.6|8347.5|8227.5|8347.5|8227.5|8346.6|8226.6|9
1653732160000|2022-05-28 10:02:40|8347.47|8227.47|8347.91|8227.91|8347.91|8227.91|8347.47|8227.47|10
1653732170000|2022-05-28 10:02:50|8348.18|8228.18|8348.86|8228.86|8348.86|8228.86|8348.18|8228.18|10
1653732180000|2022-05-28 10:03:00|8348.92|8228.92|8349.02|8229.02|8349.28|8229.28|8348.86|8228.86|9
1653732190000|2022-05-28 10:03:10|8349|8229|8347.48|8227.48|8349|8229|8347.14|8227.14|10
1653732200000|2022-05-28 10:03:20|8347.57|8227.57|8346.85|8226.85|8347.6|8227.6|8346.85|8226.85|10
1653732210000|2022-05-28 10:03:30|8346.68|8226.68|8345.6|8225.6|8346.68|8226.68|8345.6|8225.6|10
1653732220000|2022-05-28 10:03:40|8345.57|8225.57|8345.11|8225.11|8345.57|8225.57|8345.11|8225.11|8
1653732230000|2022-05-28 10:03:50|8345.06|8225.06|8343.67|8223.67|8345.06|8225.06|8343.67|8223.67|7
1653732240000|2022-05-28 10:04:00|8343.26|8223.26|8341.91|8221.91|8343.26|8223.26|8341.91|8221.91|10
1653732250000|2022-05-28 10:04:10|8341.86|8221.86|8338.17|8218.17|8341.86|8221.86|8338.17|8218.17|10
1653732260000|2022-05-28 10:04:20|8337.86|8217.86|8337.55|8217.55|8337.86|8217.86|8337.55|8217.55|10
1653732270000|2022-05-28 10:04:30|8337.58|8217.58|8337.95|8217.95|8337.95|8217.95|8337.53|8217.53|9
1653732280000|2022-05-28 10:04:40|8338.01|8218.01|8337.58|8217.58|8338.05|8218.05|8337.58|8217.58|10
1653732290000|2022-05-28 10:04:50|8337.57|8217.57|8337.34|8217.34|8337.69|8217.69|8337.25|8217.25|10
1653732300000|2022-05-28 10:05:00|8337.4|8217.4|8337.9|8217.9|8337.9|8217.9|8337.22|8217.22|8
1653732310000|2022-05-28 10:05:10|8338.16|8218.16|8339.11|8219.11|8339.11|8219.11|8338.16|8218.16|10
1653732320000|2022-05-28 10:05:20|8339.05|8219.05|8339.84|8219.84|8339.97|8219.97|8338.92|8218.92|10
1653732330000|2022-05-28 10:05:30|8339.4|8219.4|8339.86|8219.86|8339.88|8219.88|8339.4|8219.4|8
1653732340000|2022-05-28 10:05:40|8340.04|8220.04|8340.81|8220.81|8340.81|8220.81|8340.04|8220.04|7
1653732350000|2022-05-28 10:05:50|8341|8221|8342.27|8222.27|8342.27|8222.27|8341|8221|10
1653732360000|2022-05-28 10:06:00|8342.28|8222.28|8343.66|8223.66|8343.66|8223.66|8342.28|8222.28|10
1653732370000|2022-05-28 10:06:10|8343.59|8223.59|8343.57|8223.57|8343.7|8223.7|8343.54|8223.54|8
1653732380000|2022-05-28 10:06:20|8343.54|8223.54|8343.71|8223.71|8343.71|8223.71|8343.54|8223.54|5
1653732390000|2022-05-28 10:06:30|8343.68|8223.68|8344.02|8224.02|8344.17|8224.17|8343.62|8223.62|6
1653732400000|2022-05-28 10:06:40|8344.07|8224.07|8344.33|8224.33|8344.72|8224.72|8344.07|8224.07|9
1653732410000|2022-05-28 10:06:50|8344.34|8224.34|8343.41|8223.41|8344.89|8224.89|8343.41|8223.41|10
1653732420000|2022-05-28 10:07:00|8343.38|8223.38|8343.05|8223.05|8343.47|8223.47|8343.05|8223.05|10
1653732430000|2022-05-28 10:07:10|8343.04|8223.04|8340.75|8220.75|8343.04|8223.04|8340.75|8220.75|10
1653732440000|2022-05-28 10:07:20|8340.72|8220.72|8338.62|8218.62|8340.73|8220.73|8338.62|8218.62|9
1653732450000|2022-05-28 10:07:30|8338.52|8218.52|8337.63|8217.63|8338.52|8218.52|8337.63|8217.63|9
1653732460000|2022-05-28 10:07:40|8337.11|8217.11|8336.3|8216.3|8337.11|8217.11|8335.91|8215.91|9
1653732470000|2022-05-28 10:07:50|8336.16|8216.16|8334.55|8214.55|8336.16|8216.16|8334.55|8214.55|8
1653732480000|2022-05-28 10:08:00|8334.42|8214.42|8334.21|8214.21|8334.42|8214.42|8334.17|8214.17|10
1653732490000|2022-05-28 10:08:10|8334.24|8214.24|8333.6|8213.6|8334.24|8214.24|8333.6|8213.6|8
1653732500000|2022-05-28 10:08:20|8333.14|8213.14|8331.68|8211.68|8333.14|8213.14|8331.56|8211.56|9
1653732510000|2022-05-28 10:08:30|8331.64|8211.64|8330.68|8210.68|8331.64|8211.64|8330.64|8210.64|9
1653732520000|2022-05-28 10:08:40|8330.54|8210.54|8329.7|8209.7|8330.54|8210.54|8329.7|8209.7|9
1653732530000|2022-05-28 10:08:50|8329.59|8209.59|8328.16|8208.16|8329.59|8209.59|8328.16|8208.16|10
1653732540000|2022-05-28 10:09:00|8327.99|8207.99|8327.85|8207.85|8328.23|8208.23|8327.85|8207.85|10
1653732550000|2022-05-28 10:09:10|8327.8|8207.8|8327.89|8207.89|8328.13|8208.13|8327.79|8207.79|9
1653732560000|2022-05-28 10:09:20|8327.94|8207.94|8327.55|8207.55|8328.04|8208.04|8327.54|8207.54|9
1653732570000|2022-05-28 10:09:30|8327.54|8207.54|8328.06|8208.06|8328.06|8208.06|8327.16|8207.16|9
1653732580000|2022-05-28 10:09:40|8328.13|8208.13|8328.1|8208.1|8328.13|8208.13|8327.93|8207.93|6
1653732590000|2022-05-28 10:09:50|8328.58|8208.58|8328.86|8208.86|8328.87|8208.87|8328.11|8208.11|10
1653732600000|2022-05-28 10:10:00|8328.76|8208.76|8328.72|8208.72|8328.79|8208.79|8328.62|8208.62|7
1653732610000|2022-05-28 10:10:10|8328.8|8208.8|8330.56|8210.56|8330.56|8210.56|8328.8|8208.8|10
1653732620000|2022-05-28 10:10:20|8330.66|8210.66|8331.36|8211.36|8331.54|8211.54|8330.66|8210.66|9
1653732630000|2022-05-28 10:10:30|8331.46|8211.46|8331.07|8211.07|8332.03|8212.03|8331.07|8211.07|10
1653732640000|2022-05-28 10:10:40|8331.04|8211.04|8331.16|8211.16|8331.16|8211.16|8331.03|8211.03|9
1653732650000|2022-05-28 10:10:50|8331.2|8211.2|8330.9|8210.9|8331.2|8211.2|8330.9|8210.9|8
1653732660000|2022-05-28 10:11:00|8330.91|8210.91|8331.18|8211.18|8331.18|8211.18|8330.87|8210.87|8
1653732670000|2022-05-28 10:11:10|8331.3|8211.3|8331.82|8211.82|8331.82|8211.82|8331.3|8211.3|10
1653732680000|2022-05-28 10:11:20|8331.73|8211.73|8331.34|8211.34|8331.73|8211.73|8331.34|8211.34|8
1653732690000|2022-05-28 10:11:30|8331.45|8211.45|8331.12|8211.12|8331.69|8211.69|8331.02|8211.02|9
1653732700000|2022-05-28 10:11:40|8331.2|8211.2|8331.97|8211.97|8331.97|8211.97|8331.2|8211.2|7
1653732710000|2022-05-28 10:11:50|8331.93|8211.93|8331.27|8211.27|8332|8212|8331.27|8211.27|10
1653732720000|2022-05-28 10:12:00|8330.82|8210.82|8330.39|8210.39|8330.82|8210.82|8330.26|8210.26|10
1653732730000|2022-05-28 10:12:10|8330.34|8210.34|8331.28|8211.28|8331.31|8211.31|8330.24|8210.24|9
1653732740000|2022-05-28 10:12:20|8331.31|8211.31|8330.94|8210.94|8331.64|8211.64|8330.94|8210.94|10
1653732750000|2022-05-28 10:12:30|8330.92|8210.92|8330.84|8210.84|8331.34|8211.34|8330.52|8210.52|9
1653732760000|2022-05-28 10:12:40|8330.48|8210.48|8329.3|8209.3|8330.48|8210.48|8329.12|8209.12|10
1653732770000|2022-05-28 10:12:50|8329.4|8209.4|8329.26|8209.26|8329.45|8209.45|8329.26|8209.26|10
1653732780000|2022-05-28 10:13:00|8329.25|8209.25|8328.78|8208.78|8329.26|8209.26|8328.78|8208.78|7
1653732790000|2022-05-28 10:13:10|8328.79|8208.79|8328.59|8208.59|8328.79|8208.79|8328.59|8208.59|7
1653732800000|2022-05-28 10:13:20|8328.26|8208.26|8328.71|8208.71|8328.71|8208.71|8328.26|8208.26|7
1653732810000|2022-05-28 10:13:30|8328.51|8208.51|8328.37|8208.37|8328.52|8208.52|8328.37|8208.37|5
1653732820000|2022-05-28 10:13:40|8328.34|8208.34|8328.63|8208.63|8328.63|8208.63|8328.32|8208.32|9
1653732830000|2022-05-28 10:13:50|8328.61|8208.61|8327.01|8207.01|8328.63|8208.63|8327.01|8207.01|10
1653732840000|2022-05-28 10:14:00|8326.98|8206.98|8326.39|8206.39|8326.98|8206.98|8326.31|8206.31|10
1653732850000|2022-05-28 10:14:10|8326.44|8206.44|8326.79|8206.79|8326.89|8206.89|8326.44|8206.44|8
1653732860000|2022-05-28 10:14:20|8326.52|8206.52|8326.28|8206.28|8326.54|8206.54|8326.28|8206.28|10
1653732870000|2022-05-28 10:14:30|8326.29|8206.29|8326.39|8206.39|8326.52|8206.52|8326.29|8206.29|9
1653732880000|2022-05-28 10:14:40|8326.33|8206.33|8326.32|8206.32|8326.41|8206.41|8326.29|8206.29|9
1653732890000|2022-05-28 10:14:50|8326.19|8206.19|8326.21|8206.21|8326.25|8206.25|8326.13|8206.13|8
1653732900000|2022-05-28 10:15:00|8326.23|8206.23|8325.55|8205.55|8326.23|8206.23|8325.55|8205.55|6
1653732910000|2022-05-28 10:15:10|8325.52|8205.52|8325.03|8205.03|8325.54|8205.54|8325.03|8205.03|8
1653732920000|2022-05-28 10:15:20|8325.02|8205.02|8325.99|8205.99|8325.99|8205.99|8324.99|8204.99|8
1653732930000|2022-05-28 10:15:30|8326.54|8206.54|8328.23|8208.23|8328.23|8208.23|8326.54|8206.54|10
1653732940000|2022-05-28 10:15:40|8328.41|8208.41|8327.78|8207.78|8328.42|8208.42|8327.71|8207.71|10
1653732950000|2022-05-28 10:15:50|8327.81|8207.81|8328.14|8208.14|8328.14|8208.14|8327.8|8207.8|7
1653732960000|2022-05-28 10:16:00|8328.16|8208.16|8329.14|8209.14|8329.14|8209.14|8328.16|8208.16|10
1653732970000|2022-05-28 10:16:10|8329.28|8209.28|8331.08|8211.08|8331.08|8211.08|8329.28|8209.28|9
1653732980000|2022-05-28 10:16:20|8331.62|8211.62|8333.07|8213.07|8333.07|8213.07|8331.62|8211.62|10
1653732990000|2022-05-28 10:16:30|8333.08|8213.08|8333.24|8213.24|8333.31|8213.31|8333.08|8213.08|7
1653733000000|2022-05-28 10:16:40|8333.35|8213.35|8334.19|8214.19|8334.19|8214.19|8333.35|8213.35|7
1653733010000|2022-05-28 10:16:50|8333.51|8213.51|8333.19|8213.19|8333.55|8213.55|8333.19|8213.19|9
1653733020000|2022-05-28 10:17:00|8333.04|8213.04|8332.73|8212.73|8333.04|8213.04|8332.64|8212.64|9
1653733030000|2022-05-28 10:17:10|8332.55|8212.55|8333.39|8213.39|8333.44|8213.44|8332.55|8212.55|9
1653733040000|2022-05-28 10:17:20|8333.47|8213.47|8334.11|8214.11|8334.11|8214.11|8333.47|8213.47|10
1653733050000|2022-05-28 10:17:30|8334.07|8214.07|8334.16|8214.16|8334.17|8214.17|8334.07|8214.07|7
1653733060000|2022-05-28 10:17:40|8334.5|8214.5|8335.24|8215.24|8335.25|8215.25|8334.5|8214.5|5
1653733070000|2022-05-28 10:17:50|8334.89|8214.89|8334.94|8214.94|8335|8215|8334.78|8214.78|7
1653733080000|2022-05-28 10:18:00|8335.41|8215.41|8336.53|8216.53|8336.53|8216.53|8335.37|8215.37|10
1653733090000|2022-05-28 10:18:10|8336.76|8216.76|8335.01|8215.01|8337.16|8217.16|8335.01|8215.01|10
1653733100000|2022-05-28 10:18:20|8333.92|8213.92|8331.39|8211.39|8333.92|8213.92|8331.39|8211.39|10
1653733110000|2022-05-28 10:18:30|8331.2|8211.2|8330.75|8210.75|8331.2|8211.2|8330.75|8210.75|9
1653733120000|2022-05-28 10:18:40|8330.19|8210.19|8329.78|8209.78|8330.19|8210.19|8329.61|8209.61|9
1653733130000|2022-05-28 10:18:50|8329.82|8209.82|8329.78|8209.78|8329.89|8209.89|8329.77|8209.77|7
1653733140000|2022-05-28 10:19:00|8329.68|8209.68|8329.54|8209.54|8329.68|8209.68|8329.41|8209.41|9
1653733150000|2022-05-28 10:19:10|8329.51|8209.51|8330.07|8210.07|8330.1|8210.1|8329.47|8209.47|9
1653733160000|2022-05-28 10:19:20|8330.08|8210.08|8330.12|8210.12|8330.31|8210.31|8329.97|8209.97|10
1653733170000|2022-05-28 10:19:30|8330.17|8210.17|8329.94|8209.94|8330.21|8210.21|8329.93|8209.93|7
1653733180000|2022-05-28 10:19:40|8330.02|8210.02|8329|8209|8330.19|8210.19|8329|8209|8
1653733190000|2022-05-28 10:19:50|8328.53|8208.53|8327.68|8207.68|8328.54|8208.54|8327.68|8207.68|8
1653733200000|2022-05-28 10:20:00|8327.66|8207.66|8326.91|8206.91|8327.66|8207.66|8326.91|8206.91|10
1653733210000|2022-05-28 10:20:10|8326.86|8206.86|8325.16|8205.16|8327.01|8207.01|8325.16|8205.16|10
1653733220000|2022-05-28 10:20:20|8325.1|8205.1|8324.13|8204.13|8325.1|8205.1|8324.13|8204.13|10
1653733230000|2022-05-28 10:20:30|8323.55|8203.55|8322.24|8202.24|8323.55|8203.55|8322.21|8202.21|9
1653733240000|2022-05-28 10:20:40|8322.16|8202.16|8322.34|8202.34|8322.71|8202.71|8322.16|8202.16|10
1653733250000|2022-05-28 10:20:50|8322.45|8202.45|8322.16|8202.16|8322.45|8202.45|8322.16|8202.16|9
1653733260000|2022-05-28 10:21:00|8321.84|8201.84|8321.89|8201.89|8322.19|8202.19|8321.8|8201.8|10
1653733270000|2022-05-28 10:21:10|8321.91|8201.91|8321.8|8201.8|8322.06|8202.06|8321.8|8201.8|10
1653733280000|2022-05-28 10:21:20|8321.75|8201.75|8321.84|8201.84|8321.84|8201.84|8321.66|8201.66|9
1653733290000|2022-05-28 10:21:30|8321.79|8201.79|8321.59|8201.59|8321.85|8201.85|8321.59|8201.59|8
1653733300000|2022-05-28 10:21:40|8321.66|8201.66|8321.52|8201.52|8321.68|8201.68|8321.49|8201.49|8
1653733310000|2022-05-28 10:21:50|8322.38|8202.38|8322.16|8202.16|8322.41|8202.41|8322.07|8202.07|5
1653733320000|2022-05-28 10:22:00|8322.06|8202.06|8322.07|8202.07|8322.2|8202.2|8322.06|8202.06|6
1653733330000|2022-05-28 10:22:10|8322.15|8202.15|8322.2|8202.2|8322.2|8202.2|8322.15|8202.15|5
1653733340000|2022-05-28 10:22:20|8322.25|8202.25|8322.84|8202.84|8322.84|8202.84|8322.24|8202.24|8
1653733350000|2022-05-28 10:22:30|8323.26|8203.26|8325.86|8205.86|8325.9|8205.9|8323.26|8203.26|10
1653733360000|2022-05-28 10:22:40|8326.09|8206.09|8327.21|8207.21|8327.21|8207.21|8326.09|8206.09|10
1653733370000|2022-05-28 10:22:50|8327.34|8207.34|8328.07|8208.07|8328.09|8208.09|8327.34|8207.34|9
1653733380000|2022-05-28 10:23:00|8328.01|8208.01|8330.3|8210.3|8330.3|8210.3|8328.01|8208.01|8
1653733390000|2022-05-28 10:23:10|8330.36|8210.36|8333.47|8213.47|8333.47|8213.47|8330.34|8210.34|10
1653733400000|2022-05-28 10:23:20|8333.43|8213.43|8334.39|8214.39|8334.63|8214.63|8333.43|8213.43|10
1653733410000|2022-05-28 10:23:30|8334.48|8214.48|8337.26|8217.26|8337.26|8217.26|8334.15|8214.15|10
1653733420000|2022-05-28 10:23:40|8337.59|8217.59|8341.74|8221.74|8341.74|8221.74|8337.59|8217.59|10
1653733430000|2022-05-28 10:23:50|8342.47|8222.47|8351.09|8231.09|8351.09|8231.09|8342.47|8222.47|10
1653733440000|2022-05-28 10:24:00|8351.42|8231.42|8355.45|8235.45|8355.45|8235.45|8351.42|8231.42|10
1653733450000|2022-05-28 10:24:10|8355.73|8235.73|8357.55|8237.55|8357.86|8237.86|8355.73|8235.73|10
1653733460000|2022-05-28 10:24:20|8357.72|8237.72|8359.49|8239.49|8359.53|8239.53|8357.72|8237.72|10
1653733470000|2022-05-28 10:24:30|8359.37|8239.37|8361.5|8241.5|8361.59|8241.59|8359.37|8239.37|10
1653733480000|2022-05-28 10:24:40|8361.23|8241.23|8360.44|8240.44|8361.23|8241.23|8360.44|8240.44|9
1653733490000|2022-05-28 10:24:50|8360.23|8240.23|8360.07|8240.07|8360.33|8240.33|8359.61|8239.61|9
1653733500000|2022-05-28 10:25:00|8359.84|8239.84|8360.65|8240.65|8360.65|8240.65|8359.84|8239.84|10
1653733510000|2022-05-28 10:25:10|8360.82|8240.82|8362.13|8242.13|8362.13|8242.13|8360.82|8240.82|10
1653733520000|2022-05-28 10:25:20|8362|8242|8363.59|8243.59|8363.59|8243.59|8362|8242|9
1653733530000|2022-05-28 10:25:30|8364.19|8244.19|8363.87|8243.87|8364.23|8244.23|8363.87|8243.87|10
1653733540000|2022-05-28 10:25:40|8363.72|8243.72|8362.82|8242.82|8363.72|8243.72|8362.78|8242.78|10
1653733550000|2022-05-28 10:25:50|8362.86|8242.86|8362.65|8242.65|8362.92|8242.92|8362.61|8242.61|10
1653733560000|2022-05-28 10:26:00|8362.08|8242.08|8361.61|8241.61|8362.08|8242.08|8361.58|8241.58|10
1653733570000|2022-05-28 10:26:10|8361.62|8241.62|8362.26|8242.26|8362.26|8242.26|8361.59|8241.59|7
1653733580000|2022-05-28 10:26:20|8362.41|8242.41|8362.83|8242.83|8362.95|8242.95|8362.06|8242.06|10
1653733590000|2022-05-28 10:26:30|8362.8|8242.8|8363.5|8243.5|8363.68|8243.68|8362.8|8242.8|10
1653733600000|2022-05-28 10:26:40|8363.49|8243.49|8363.43|8243.43|8363.49|8243.49|8363.27|8243.27|6
1653733610000|2022-05-28 10:26:50|8363.55|8243.55|8363.78|8243.78|8363.91|8243.91|8363.4|8243.4|9
1653733620000|2022-05-28 10:27:00|8363.86|8243.86|8363.98|8243.98|8364.27|8244.27|8363.8|8243.8|10
1653733630000|2022-05-28 10:27:10|8363.99|8243.99|8367.34|8247.34|8367.34|8247.34|8363.99|8243.99|10
1653733640000|2022-05-28 10:27:20|8367.44|8247.44|8367.39|8247.39|8367.62|8247.62|8367.39|8247.39|9
1653733650000|2022-05-28 10:27:30|8367.48|8247.48|8367.65|8247.65|8367.65|8247.65|8367.48|8247.48|5
1653733660000|2022-05-28 10:27:40|8367.87|8247.87|8368.07|8248.07|8368.07|8248.07|8367.81|8247.81|8
1653733670000|2022-05-28 10:27:50|8367.98|8247.98|8368.42|8248.42|8368.49|8248.49|8367.98|8247.98|6
1653733680000|2022-05-28 10:28:00|8368.43|8248.43|8368.89|8248.89|8368.89|8248.89|8368.43|8248.43|9
1653733690000|2022-05-28 10:28:10|8368.82|8248.82|8367.58|8247.58|8368.82|8248.82|8367.58|8247.58|10
1653733700000|2022-05-28 10:28:20|8367.67|8247.67|8367.51|8247.51|8367.67|8247.67|8367.39|8247.39|9
1653733710000|2022-05-28 10:28:30|8367.53|8247.53|8367.48|8247.48|8367.61|8247.61|8367.48|8247.48|9
1653733720000|2022-05-28 10:28:40|8367.5|8247.5|8367.79|8247.79|8367.82|8247.82|8367.5|8247.5|8
1653733730000|2022-05-28 10:28:50|8367.89|8247.89|8369.74|8249.74|8369.74|8249.74|8367.89|8247.89|10
1653733740000|2022-05-28 10:29:00|8370.22|8250.22|8371.47|8251.47|8371.47|8251.47|8370.22|8250.22|10
1653733750000|2022-05-28 10:29:10|8371.44|8251.44|8371.26|8251.26|8371.44|8251.44|8371.05|8251.05|8
1653733760000|2022-05-28 10:29:20|8371.3|8251.3|8371.68|8251.68|8371.68|8251.68|8371.3|8251.3|9
1653733770000|2022-05-28 10:29:30|8371.69|8251.69|8373.25|8253.25|8373.25|8253.25|8371.69|8251.69|9
1653733780000|2022-05-28 10:29:40|8373.51|8253.51|8372.25|8252.25|8373.51|8253.51|8372.25|8252.25|8
1653733790000|2022-05-28 10:29:50|8372.45|8252.45|8372.78|8252.78|8372.97|8252.97|8372.45|8252.45|10
1653733800000|2022-05-28 10:30:00|8372.87|8252.87|8372.46|8252.46|8372.87|8252.87|8372.46|8252.46|9
1653733810000|2022-05-28 10:30:10|8372.5|8252.5|8372.88|8252.88|8372.88|8252.88|8372.15|8252.15|10
1653733820000|2022-05-28 10:30:20|8372.85|8252.85|8373.63|8253.63|8373.63|8253.63|8372.85|8252.85|9
1653733830000|2022-05-28 10:30:30|8373.65|8253.65|8374.19|8254.19|8374.22|8254.22|8373.65|8253.65|10
1653733840000|2022-05-28 10:30:40|8374.23|8254.23|8374.34|8254.34|8374.34|8254.34|8374.19|8254.19|7
1653733850000|2022-05-28 10:30:50|8374.37|8254.37|8374.4|8254.4|8374.49|8254.49|8374.37|8254.37|7
1653733860000|2022-05-28 10:31:00|8375.17|8255.17|8373.58|8253.58|8375.29|8255.29|8373.58|8253.58|9
1653733870000|2022-05-28 10:31:10|8373.43|8253.43|8372.22|8252.22|8373.43|8253.43|8372.22|8252.22|10
1653733880000|2022-05-28 10:31:20|8371.66|8251.66|8370.7|8250.7|8371.66|8251.66|8370.66|8250.66|10
1653733890000|2022-05-28 10:31:30|8370.37|8250.37|8368.31|8248.31|8370.39|8250.39|8368.31|8248.31|10
1653733900000|2022-05-28 10:31:40|8368.11|8248.11|8367.62|8247.62|8368.13|8248.13|8367.59|8247.59|8
1653733910000|2022-05-28 10:31:50|8367.49|8247.49|8367.11|8247.11|8367.61|8247.61|8367.11|8247.11|8
1653733920000|2022-05-28 10:32:00|8366.55|8246.55|8364.26|8244.26|8366.65|8246.65|8364.26|8244.26|10
1653733930000|2022-05-28 10:32:10|8363.47|8243.47|8360.33|8240.33|8363.47|8243.47|8360.33|8240.33|9
1653733940000|2022-05-28 10:32:20|8360.28|8240.28|8360.31|8240.31|8360.31|8240.31|8360.12|8240.12|9
1653733950000|2022-05-28 10:32:30|8360.32|8240.32|8360.41|8240.41|8360.41|8240.41|8360.16|8240.16|7
1653733960000|2022-05-28 10:32:40|8360.36|8240.36|8360.12|8240.12|8360.49|8240.49|8360.12|8240.12|9
1653733970000|2022-05-28 10:32:50|8360.09|8240.09|8359.45|8239.45|8360.09|8240.09|8359.35|8239.35|9
1653733980000|2022-05-28 10:33:00|8359.46|8239.46|8359.12|8239.12|8359.46|8239.46|8359.11|8239.11|7
1653733990000|2022-05-28 10:33:10|8359.1|8239.1|8359.48|8239.48|8359.48|8239.48|8359.1|8239.1|7
1653734000000|2022-05-28 10:33:20|8359.62|8239.62|8360.08|8240.08|8360.08|8240.08|8359.62|8239.62|8
1653734010000|2022-05-28 10:33:30|8360.57|8240.57|8360.57|8240.57|8360.7|8240.7|8360.49|8240.49|7
1653734020000|2022-05-28 10:33:40|8360.5|8240.5|8359.44|8239.44|8360.5|8240.5|8359.44|8239.44|9
1653734030000|2022-05-28 10:33:50|8359.55|8239.55|8358.04|8238.04|8359.55|8239.55|8358.04|8238.04|4
1653734040000|2022-05-28 10:34:00|8358.06|8238.06|8357.81|8237.81|8358.07|8238.07|8357.71|8237.71|9
1653734050000|2022-05-28 10:34:10|8357.87|8237.87|8357.31|8237.31|8357.87|8237.87|8357.31|8237.31|6
1653734060000|2022-05-28 10:34:20|8357.29|8237.29|8357.46|8237.46|8357.46|8237.46|8356.7|8236.7|9
1653734070000|2022-05-28 10:34:30|8357.5|8237.5|8357.25|8237.25|8357.5|8237.5|8357.2|8237.2|8
1653734080000|2022-05-28 10:34:40|8357.11|8237.11|8357.71|8237.71|8357.71|8237.71|8357.11|8237.11|6
1653734090000|2022-05-28 10:34:50|8357.77|8237.77|8358.14|8238.14|8358.19|8238.19|8357.77|8237.77|7
1653734100000|2022-05-28 10:35:00|8358.01|8238.01|8358.3|8238.3|8358.32|8238.32|8358.01|8238.01|8
1653734110000|2022-05-28 10:35:10|8358.12|8238.12|8358.29|8238.29|8358.34|8238.34|8358.12|8238.12|7
1653734120000|2022-05-28 10:35:20|8358.25|8238.25|8359.1|8239.1|8359.1|8239.1|8358.24|8238.24|6
1653734130000|2022-05-28 10:35:30|8359.16|8239.16|8359.31|8239.31|8359.38|8239.38|8359.16|8239.16|10
1653734140000|2022-05-28 10:35:40|8359.27|8239.27|8359.49|8239.49|8359.49|8239.49|8359.27|8239.27|7
1653734150000|2022-05-28 10:35:50|8359.47|8239.47|8359.98|8239.98|8360.04|8240.04|8359.47|8239.47|6
1653734160000|2022-05-28 10:36:00|8359.92|8239.92|8360.02|8240.02|8360.08|8240.08|8359.92|8239.92|9
1653734170000|2022-05-28 10:36:10|8360.1|8240.1|8358.37|8238.37|8360.1|8240.1|8358.37|8238.37|10
1653734180000|2022-05-28 10:36:20|8358.32|8238.32|8357.69|8237.69|8358.32|8238.32|8357.56|8237.56|8
1653734190000|2022-05-28 10:36:30|8357.76|8237.76|8357.07|8237.07|8357.99|8237.99|8357.07|8237.07|10
1653734200000|2022-05-28 10:36:40|8356.48|8236.48|8354.72|8234.72|8356.48|8236.48|8354.59|8234.59|10
1653734210000|2022-05-28 10:36:50|8354.16|8234.16|8353.49|8233.49|8354.16|8234.16|8353.49|8233.49|7
1653734220000|2022-05-28 10:37:00|8353.52|8233.52|8353.06|8233.06|8353.59|8233.59|8353.04|8233.04|8
1653734230000|2022-05-28 10:37:10|8353.07|8233.07|8353.08|8233.08|8353.14|8233.14|8353|8233|6
1653734240000|2022-05-28 10:37:20|8353.12|8233.12|8354.24|8234.24|8354.24|8234.24|8353.09|8233.09|10
1653734250000|2022-05-28 10:37:30|8354.33|8234.33|8354.63|8234.63|8354.65|8234.65|8354.33|8234.33|9
1653734260000|2022-05-28 10:37:40|8354.74|8234.74|8355.01|8235.01|8355.01|8235.01|8354.73|8234.73|9
1653734270000|2022-05-28 10:37:50|8355.11|8235.11|8355.59|8235.59|8355.59|8235.59|8355.11|8235.11|9
1653734280000|2022-05-28 10:38:00|8355.75|8235.75|8355.74|8235.74|8355.81|8235.81|8355.44|8235.44|8
1653734290000|2022-05-28 10:38:10|8355.73|8235.73|8355.12|8235.12|8355.73|8235.73|8355.12|8235.12|6
1653734300000|2022-05-28 10:38:20|8355.06|8235.06|8355.11|8235.11|8355.2|8235.2|8354.92|8234.92|6
1653734310000|2022-05-28 10:38:30|8355.25|8235.25|8354.68|8234.68|8355.41|8235.41|8354.68|8234.68|9
1653734320000|2022-05-28 10:38:40|8354.42|8234.42|8354.14|8234.14|8354.42|8234.42|8354.14|8234.14|6
1653734330000|2022-05-28 10:38:50|8354.01|8234.01|8353.05|8233.05|8354.01|8234.01|8353.01|8233.01|9
1653734340000|2022-05-28 10:39:00|8353.03|8233.03|8352.14|8232.14|8353.03|8233.03|8352.14|8232.14|9
1653734350000|2022-05-28 10:39:10|8352.16|8232.16|8352.01|8232.01|8352.16|8232.16|8351.94|8231.94|10
1653734360000|2022-05-28 10:39:20|8352.03|8232.03|8350.06|8230.06|8352.06|8232.06|8350.06|8230.06|9
1653734370000|2022-05-28 10:39:30|8349.99|8229.99|8349.08|8229.08|8349.99|8229.99|8349.08|8229.08|10
1653734380000|2022-05-28 10:39:40|8349.01|8229.01|8348.94|8228.94|8349.06|8229.06|8348.77|8228.77|10
1653734390000|2022-05-28 10:39:50|8348.91|8228.91|8349.27|8229.27|8349.27|8229.27|8348.91|8228.91|9
1653734400000|2022-05-28 10:40:00|8349.03|8229.03|8344.06|8224.06|8349.03|8229.03|8344.06|8224.06|9
1653734410000|2022-05-28 10:40:10|8343.85|8223.85|8341.87|8221.87|8343.85|8223.85|8341.87|8221.87|10
1653734420000|2022-05-28 10:40:20|8341.85|8221.85|8340.15|8220.15|8341.85|8221.85|8340.15|8220.15|9
1653734430000|2022-05-28 10:40:30|8339.93|8219.93|8339.42|8219.42|8339.93|8219.93|8339.42|8219.42|10
1653734440000|2022-05-28 10:40:40|8339.36|8219.36|8337.67|8217.67|8339.36|8219.36|8337.67|8217.67|7
1653734450000|2022-05-28 10:40:50|8337.74|8217.74|8337.67|8217.67|8337.74|8217.74|8337.62|8217.62|5
1653734460000|2022-05-28 10:41:00|8337.69|8217.69|8337.04|8217.04|8337.69|8217.69|8337.04|8217.04|8
1653734470000|2022-05-28 10:41:10|8337.18|8217.18|8335.63|8215.63|8337.18|8217.18|8335.63|8215.63|8
1653734480000|2022-05-28 10:41:20|8335.62|8215.62|8335.23|8215.23|8335.71|8215.71|8335.09|8215.09|7
1653734490000|2022-05-28 10:41:30|8334.9|8214.9|8336.85|8216.85|8336.85|8216.85|8334.9|8214.9|10
1653734500000|2022-05-28 10:41:40|8336.82|8216.82|8337.21|8217.21|8337.46|8217.46|8336.82|8216.82|10
1653734510000|2022-05-28 10:41:50|8337.12|8217.12|8337.04|8217.04|8337.12|8217.12|8336.97|8216.97|5
1653734520000|2022-05-28 10:42:00|8337.02|8217.02|8335.98|8215.98|8337.02|8217.02|8335.95|8215.95|7
1653734530000|2022-05-28 10:42:10|8335.99|8215.99|8335.79|8215.79|8335.99|8215.99|8335.78|8215.78|5
1653734540000|2022-05-28 10:42:20|8335.86|8215.86|8336.02|8216.02|8336.02|8216.02|8335.81|8215.81|5
1653734550000|2022-05-28 10:42:30|8336.07|8216.07|8335.99|8215.99|8336.07|8216.07|8335.99|8215.99|5
1653734560000|2022-05-28 10:42:40|8336|8216|8335.53|8215.53|8336|8216|8335.44|8215.44|7
1653734570000|2022-05-28 10:42:50|8335.6|8215.6|8335.4|8215.4|8335.75|8215.75|8335.32|8215.32|10
1653734580000|2022-05-28 10:43:00|8335.43|8215.43|8335.22|8215.22|8335.55|8215.55|8335.12|8215.12|9
1653734590000|2022-05-28 10:43:10|8335.19|8215.19|8335.21|8215.21|8335.38|8215.38|8335.19|8215.19|8
1653734600000|2022-05-28 10:43:20|8335.3|8215.3|8335.25|8215.25|8335.33|8215.33|8335.25|8215.25|4
1653734610000|2022-05-28 10:43:30|8335.37|8215.37|8335.46|8215.46|8335.46|8215.46|8335.2|8215.2|7
1653734620000|2022-05-28 10:43:40|8335.47|8215.47|8335.76|8215.76|8335.76|8215.76|8335.33|8215.33|9
1653734630000|2022-05-28 10:43:50|8335.79|8215.79|8335.17|8215.17|8335.79|8215.79|8335.17|8215.17|9
1653734640000|2022-05-28 10:44:00|8335.07|8215.07|8334.99|8214.99|8335.25|8215.25|8334.86|8214.86|9
1653734650000|2022-05-28 10:44:10|8334.92|8214.92|8335.11|8215.11|8335.12|8215.12|8334.92|8214.92|6
1653734660000|2022-05-28 10:44:20|8335.07|8215.07|8335.16|8215.16|8335.17|8215.17|8335.06|8215.06|6
1653734670000|2022-05-28 10:44:30|8335.14|8215.14|8335.03|8215.03|8335.14|8215.14|8334.99|8214.99|6
1653734680000|2022-05-28 10:44:40|8335|8215|8335.09|8215.09|8335.13|8215.13|8335|8215|8
1653734690000|2022-05-28 10:44:50|8335.01|8215.01|8334.8|8214.8|8335.01|8215.01|8334.8|8214.8|9
1653734700000|2022-05-28 10:45:00|8334.76|8214.76|8337.53|8217.53|8337.53|8217.53|8334.65|8214.65|8
1653734710000|2022-05-28 10:45:10|8338.44|8218.44|8340.83|8220.83|8340.83|8220.83|8338.44|8218.44|10
1653734720000|2022-05-28 10:45:20|8341.37|8221.37|8345.09|8225.09|8345.09|8225.09|8341.37|8221.37|10
1653734730000|2022-05-28 10:45:30|8345.01|8225.01|8345.54|8225.54|8345.54|8225.54|8344.97|8224.97|10
1653734740000|2022-05-28 10:45:40|8345.44|8225.44|8346.06|8226.06|8346.06|8226.06|8345.22|8225.22|9
1653734750000|2022-05-28 10:45:50|8346.03|8226.03|8345.99|8225.99|8346.1|8226.1|8345.78|8225.78|8
1653734760000|2022-05-28 10:46:00|8345.95|8225.95|8345.91|8225.91|8346.33|8226.33|8345.91|8225.91|7
1653734770000|2022-05-28 10:46:10|8345.66|8225.66|8345.2|8225.2|8345.66|8225.66|8345.16|8225.16|10
1653734780000|2022-05-28 10:46:20|8345.31|8225.31|8344.92|8224.92|8345.33|8225.33|8344.92|8224.92|9
1653734790000|2022-05-28 10:46:30|8344.88|8224.88|8344.23|8224.23|8344.88|8224.88|8344.23|8224.23|10
1653734800000|2022-05-28 10:46:40|8344.22|8224.22|8342.92|8222.92|8344.22|8224.22|8342.92|8222.92|7
1653734810000|2022-05-28 10:46:50|8343.06|8223.06|8341.88|8221.88|8343.06|8223.06|8341.88|8221.88|9
1653734820000|2022-05-28 10:47:00|8341.83|8221.83|8340.1|8220.1|8341.83|8221.83|8339.97|8219.97|10
1653734830000|2022-05-28 10:47:10|8340.18|8220.18|8337.78|8217.78|8340.18|8220.18|8337.69|8217.69|10
1653734840000|2022-05-28 10:47:20|8337.79|8217.79|8340.24|8220.24|8340.24|8220.24|8337.79|8217.79|9
1653734850000|2022-05-28 10:47:30|8340.39|8220.39|8341.61|8221.61|8341.61|8221.61|8340.38|8220.38|8
1653734860000|2022-05-28 10:47:40|8341.73|8221.73|8341.76|8221.76|8341.91|8221.91|8341.73|8221.73|9
1653734870000|2022-05-28 10:47:50|8341.86|8221.86|8341.84|8221.84|8341.9|8221.9|8341.69|8221.69|7
1653734880000|2022-05-28 10:48:00|8341.74|8221.74|8341.31|8221.31|8341.74|8221.74|8341.31|8221.31|7
1653734890000|2022-05-28 10:48:10|8341.37|8221.37|8341.97|8221.97|8341.97|8221.97|8341.28|8221.28|8
1653734900000|2022-05-28 10:48:20|8341.93|8221.93|8343.62|8223.62|8343.62|8223.62|8341.93|8221.93|9
1653734910000|2022-05-28 10:48:30|8343.71|8223.71|8344.78|8224.78|8344.78|8224.78|8343.4|8223.4|9
1653734920000|2022-05-28 10:48:40|8344.74|8224.74|8344.72|8224.72|8345.02|8225.02|8344.71|8224.71|7
1653734930000|2022-05-28 10:48:50|8345.08|8225.08|8345.66|8225.66|8345.66|8225.66|8345.08|8225.08|9
1653734940000|2022-05-28 10:49:00|8345.72|8225.72|8345.51|8225.51|8345.87|8225.87|8345.5|8225.5|7
1653734950000|2022-05-28 10:49:10|8345.45|8225.45|8344.59|8224.59|8345.45|8225.45|8344.59|8224.59|9
1653734960000|2022-05-28 10:49:20|8345.2|8225.2|8345.88|8225.88|8345.89|8225.89|8345.2|8225.2|10
1653734970000|2022-05-28 10:49:30|8345.91|8225.91|8346.27|8226.27|8346.32|8226.32|8345.77|8225.77|8
1653734980000|2022-05-28 10:49:40|8346.14|8226.14|8346.05|8226.05|8346.15|8226.15|8345.95|8225.95|7
1653734990000|2022-05-28 10:49:50|8346.1|8226.1|8345.81|8225.81|8346.16|8226.16|8345.81|8225.81|10
1653735000000|2022-05-28 10:50:00|8345.73|8225.73|8345.96|8225.96|8345.96|8225.96|8345.73|8225.73|9
1653735010000|2022-05-28 10:50:10|8345.95|8225.95|8346.13|8226.13|8346.14|8226.14|8345.95|8225.95|8
1653735020000|2022-05-28 10:50:20|8346.26|8226.26|8348.56|8228.56|8348.56|8228.56|8346.26|8226.26|7
1653735030000|2022-05-28 10:50:30|8349|8229|8350.09|8230.09|8350.09|8230.09|8349|8229|10
1653735040000|2022-05-28 10:50:40|8351.76|8231.76|8355.1|8235.1|8355.1|8235.1|8351.76|8231.76|10
1653735050000|2022-05-28 10:50:50|8355.11|8235.11|8356.85|8236.85|8356.85|8236.85|8355.07|8235.07|10
1653735060000|2022-05-28 10:51:00|8357.18|8237.18|8358.11|8238.11|8358.2|8238.2|8357.18|8237.18|10
1653735070000|2022-05-28 10:51:10|8358.12|8238.12|8358.65|8238.65|8358.65|8238.65|8357.92|8237.92|10
1653735080000|2022-05-28 10:51:20|8358.79|8238.79|8358.66|8238.66|8358.84|8238.84|8358.65|8238.65|8
1653735090000|2022-05-28 10:51:30|8358.55|8238.55|8358.95|8238.95|8359.06|8239.06|8358.55|8238.55|8
1653735100000|2022-05-28 10:51:40|8358.93|8238.93|8358.93|8238.93|8358.96|8238.96|8358.9|8238.9|5
1653735110000|2022-05-28 10:51:50|8359.23|8239.23|8359.48|8239.48|8359.66|8239.66|8359.23|8239.23|8
1653735120000|2022-05-28 10:52:00|8359.54|8239.54|8359.23|8239.23|8359.54|8239.54|8359.18|8239.18|9
1653735130000|2022-05-28 10:52:10|8359.09|8239.09|8359.19|8239.19|8359.19|8239.19|8359|8239|6
1653735140000|2022-05-28 10:52:20|8359.12|8239.12|8359.08|8239.08|8359.12|8239.12|8358.95|8238.95|8
1653735150000|2022-05-28 10:52:30|8359.6|8239.6|8359.76|8239.76|8359.88|8239.88|8359.6|8239.6|8
1653735160000|2022-05-28 10:52:40|8359.81|8239.81|8359.38|8239.38|8359.81|8239.81|8359.38|8239.38|6
1653735170000|2022-05-28 10:52:50|8359.51|8239.51|8359.84|8239.84|8359.84|8239.84|8359.4|8239.4|10
1653735180000|2022-05-28 10:53:00|8359.92|8239.92|8358.02|8238.02|8359.92|8239.92|8358.02|8238.02|8
1653735190000|2022-05-28 10:53:10|8358.05|8238.05|8356.52|8236.52|8358.05|8238.05|8356.52|8236.52|7
1653735200000|2022-05-28 10:53:20|8356.69|8236.69|8356.61|8236.61|8356.69|8236.69|8356.59|8236.59|9
1653735210000|2022-05-28 10:53:30|8356.16|8236.16|8356.58|8236.58|8356.65|8236.65|8356.16|8236.16|8
1653735220000|2022-05-28 10:53:40|8356.55|8236.55|8356.22|8236.22|8356.55|8236.55|8356.16|8236.16|10
1653735230000|2022-05-28 10:53:50|8356.21|8236.21|8356.21|8236.21|8356.24|8236.24|8356.16|8236.16|7
1653735240000|2022-05-28 10:54:00|8356.29|8236.29|8358.25|8238.25|8358.25|8238.25|8356.29|8236.29|9
1653735250000|2022-05-28 10:54:10|8358.28|8238.28|8359.36|8239.36|8359.36|8239.36|8358.28|8238.28|8
1653735260000|2022-05-28 10:54:20|8359.47|8239.47|8358.93|8238.93|8359.47|8239.47|8358.92|8238.92|7
1653735270000|2022-05-28 10:54:30|8359|8239|8359.41|8239.41|8359.44|8239.44|8358.92|8238.92|9
1653735280000|2022-05-28 10:54:40|8359.53|8239.53|8358.92|8238.92|8359.72|8239.72|8358.87|8238.87|10
1653735290000|2022-05-28 10:54:50|8358.67|8238.67|8359.04|8239.04|8359.11|8239.11|8358.58|8238.58|10
1653735300000|2022-05-28 10:55:00|8359.35|8239.35|8359.93|8239.93|8359.93|8239.93|8359.35|8239.35|8
1653735310000|2022-05-28 10:55:10|8359.97|8239.97|8360.44|8240.44|8360.47|8240.47|8359.97|8239.97|5
1653735320000|2022-05-28 10:55:20|8360.26|8240.26|8361.03|8241.03|8361.03|8241.03|8360.26|8240.26|7
1653735330000|2022-05-28 10:55:30|8361.14|8241.14|8361.69|8241.69|8361.69|8241.69|8361.14|8241.14|9
1653735340000|2022-05-28 10:55:40|8361.71|8241.71|8361.62|8241.62|8361.71|8241.71|8361.47|8241.47|8
1653735350000|2022-05-28 10:55:50|8361.7|8241.7|8361.78|8241.78|8361.78|8241.78|8361.7|8241.7|4
1653735360000|2022-05-28 10:56:00|8361.79|8241.79|8361.92|8241.92|8362|8242|8361.64|8241.64|8
1653735370000|2022-05-28 10:56:10|8362.23|8242.23|8362.37|8242.37|8362.37|8242.37|8362.23|8242.23|6
1653735380000|2022-05-28 10:56:20|8362.38|8242.38|8362.31|8242.31|8362.42|8242.42|8362.31|8242.31|5
1653735390000|2022-05-28 10:56:30|8362.32|8242.32|8362.62|8242.62|8362.62|8242.62|8362.32|8242.32|5
1653735400000|2022-05-28 10:56:40|8362.63|8242.63|8359.24|8239.24|8362.78|8242.78|8359.24|8239.24|9
1653735410000|2022-05-28 10:56:50|8359.02|8239.02|8356.99|8236.99|8359.02|8239.02|8356.99|8236.99|10
1653735420000|2022-05-28 10:57:00|8356.88|8236.88|8356.13|8236.13|8356.88|8236.88|8355.93|8235.93|10
1653735430000|2022-05-28 10:57:10|8356.48|8236.48|8355.34|8235.34|8356.48|8236.48|8355.33|8235.33|9
1653735440000|2022-05-28 10:57:20|8355.38|8235.38|8354.85|8234.85|8355.38|8235.38|8354.85|8234.85|5
1653735450000|2022-05-28 10:57:30|8354.91|8234.91|8355.12|8235.12|8355.12|8235.12|8354.91|8234.91|5
1653735460000|2022-05-28 10:57:40|8355.17|8235.17|8355.58|8235.58|8355.64|8235.64|8355.08|8235.08|9
1653735470000|2022-05-28 10:57:50|8355.48|8235.48|8355.16|8235.16|8355.48|8235.48|8355.16|8235.16|7
1653735480000|2022-05-28 10:58:00|8355.24|8235.24|8355.48|8235.48|8355.48|8235.48|8355.17|8235.17|7
1653735490000|2022-05-28 10:58:10|8355.91|8235.91|8358.33|8238.33|8358.33|8238.33|8355.91|8235.91|10
1653735500000|2022-05-28 10:58:20|8358.44|8238.44|8358.83|8238.83|8358.95|8238.95|8358.44|8238.44|9
1653735510000|2022-05-28 10:58:30|8359.02|8239.02|8358.72|8238.72|8359.04|8239.04|8358.72|8238.72|9
1653735520000|2022-05-28 10:58:40|8358.69|8238.69|8358.56|8238.56|8358.69|8238.69|8358.26|8238.26|9
1653735530000|2022-05-28 10:58:50|8358.61|8238.61|8358.79|8238.79|8358.83|8238.83|8358.58|8238.58|8
1653735540000|2022-05-28 10:59:00|8358.8|8238.8|8358.73|8238.73|8358.8|8238.8|8358.59|8238.59|9
1653735550000|2022-05-28 10:59:10|8358.7|8238.7|8358.59|8238.59|8358.73|8238.73|8358.48|8238.48|8
1653735560000|2022-05-28 10:59:20|8358.61|8238.61|8358.9|8238.9|8359.12|8239.12|8358.61|8238.61|8
1653735570000|2022-05-28 10:59:30|8358.96|8238.96|8359|8239|8359|8239|8358.81|8238.81|9
1653735580000|2022-05-28 10:59:40|8359.01|8239.01|8357.24|8237.24|8359.49|8239.49|8357.24|8237.24|10
1653735590000|2022-05-28 10:59:50|8356.96|8236.96|8355.92|8235.92|8356.96|8236.96|8355.78|8235.78|8
1653735600000|2022-05-28 11:00:00|8356.02|8236.02|8356.88|8236.88|8357.24|8237.24|8355.87|8235.87|10
1653735610000|2022-05-28 11:00:10|8356.97|8236.97|8356.76|8236.76|8357.68|8237.68|8356.76|8236.76|9
1653735620000|2022-05-28 11:00:20|8356.63|8236.63|8355.5|8235.5|8356.63|8236.63|8355.34|8235.34|8
1653735630000|2022-05-28 11:00:30|8355.12|8235.12|8354.86|8234.86|8355.19|8235.19|8354.86|8234.86|5
1653735640000|2022-05-28 11:00:40|8354.91|8234.91|8353.02|8233.02|8354.91|8234.91|8353.01|8233.01|10
1653735650000|2022-05-28 11:00:50|8352.84|8232.84|8352.39|8232.39|8352.99|8232.99|8352.38|8232.38|10
1653735660000|2022-05-28 11:01:00|8352.77|8232.77|8353.19|8233.19|8353.5|8233.5|8352.72|8232.72|10
1653735670000|2022-05-28 11:01:10|8353.17|8233.17|8352.79|8232.79|8353.23|8233.23|8352.79|8232.79|9
1653735680000|2022-05-28 11:01:20|8352.89|8232.89|8351.86|8231.86|8352.89|8232.89|8351.86|8231.86|9
1653735690000|2022-05-28 11:01:30|8351.3|8231.3|8348.49|8228.49|8351.3|8231.3|8348.49|8228.49|10
1653735700000|2022-05-28 11:01:40|8348.31|8228.31|8346.61|8226.61|8348.31|8228.31|8346.34|8226.34|10
1653735710000|2022-05-28 11:01:50|8346.78|8226.78|8347.18|8227.18|8347.23|8227.23|8346.78|8226.78|9
1653735720000|2022-05-28 11:02:00|8347.14|8227.14|8346.46|8226.46|8347.14|8227.14|8346.46|8226.46|9
1653735730000|2022-05-28 11:02:10|8346.44|8226.44|8345.77|8225.77|8346.51|8226.51|8345.65|8225.65|9
1653735740000|2022-05-28 11:02:20|8345.73|8225.73|8345.45|8225.45|8345.73|8225.73|8345.38|8225.38|8
1653735750000|2022-05-28 11:02:30|8345.46|8225.46|8346.02|8226.02|8346.02|8226.02|8345.46|8225.46|9
1653735760000|2022-05-28 11:02:40|8346.01|8226.01|8345.99|8225.99|8346.05|8226.05|8345.98|8225.98|5
1653735770000|2022-05-28 11:02:50|8345.98|8225.98|8345.76|8225.76|8345.98|8225.98|8345.76|8225.76|5
1653735780000|2022-05-28 11:03:00|8345.84|8225.84|8345.84|8225.84|8346|8226|8345.46|8225.46|7
1653735790000|2022-05-28 11:03:10|8345.86|8225.86|8346.4|8226.4|8346.4|8226.4|8345.86|8225.86|10
1653735800000|2022-05-28 11:03:20|8346.33|8226.33|8347.59|8227.59|8347.69|8227.69|8346.33|8226.33|10
1653735810000|2022-05-28 11:03:30|8347.38|8227.38|8347.36|8227.36|8347.38|8227.38|8347.07|8227.07|10
1653735820000|2022-05-28 11:03:40|8347.41|8227.41|8347.3|8227.3|8347.64|8227.64|8346.95|8226.95|9
1653735830000|2022-05-28 11:03:50|8347.19|8227.19|8347.07|8227.07|8347.43|8227.43|8347.07|8227.07|9
1653735840000|2022-05-28 11:04:00|8347.04|8227.04|8346.45|8226.45|8347.04|8227.04|8346.45|8226.45|8
1653735850000|2022-05-28 11:04:10|8346.46|8226.46|8346.55|8226.55|8346.55|8226.55|8346.32|8226.32|9
1653735860000|2022-05-28 11:04:20|8346.48|8226.48|8345.9|8225.9|8346.48|8226.48|8345.9|8225.9|6
1653735870000|2022-05-28 11:04:30|8345.85|8225.85|8346.29|8226.29|8346.29|8226.29|8345.61|8225.61|9
1653735880000|2022-05-28 11:04:40|8346.61|8226.61|8347.06|8227.06|8347.11|8227.11|8346.32|8226.32|10
1653735890000|2022-05-28 11:04:50|8347.07|8227.07|8347.44|8227.44|8347.46|8227.46|8347.07|8227.07|9
1653735900000|2022-05-28 11:05:00|8347.37|8227.37|8347.46|8227.46|8347.46|8227.46|8347.21|8227.21|8
1653735910000|2022-05-28 11:05:10|8347.26|8227.26|8347.09|8227.09|8347.43|8227.43|8347.09|8227.09|7
1653735920000|2022-05-28 11:05:20|8347.06|8227.06|8346.99|8226.99|8347.06|8227.06|8346.78|8226.78|9
1653735930000|2022-05-28 11:05:30|8346.98|8226.98|8346.33|8226.33|8346.98|8226.98|8346.33|8226.33|10
1653735940000|2022-05-28 11:05:40|8346.72|8226.72|8346.99|8226.99|8346.99|8226.99|8346.72|8226.72|6
1653735950000|2022-05-28 11:05:50|8347.02|8227.02|8347.36|8227.36|8347.36|8227.36|8346.79|8226.79|9
1653735960000|2022-05-28 11:06:00|8347.28|8227.28|8347.48|8227.48|8347.48|8227.48|8347.24|8227.24|9
1653735970000|2022-05-28 11:06:10|8347.49|8227.49|8347.95|8227.95|8347.95|8227.95|8347.49|8227.49|8
1653735980000|2022-05-28 11:06:20|8347.82|8227.82|8347.53|8227.53|8347.82|8227.82|8347.49|8227.49|10
1653735990000|2022-05-28 11:06:30|8347.62|8227.62|8348.39|8228.39|8348.44|8228.44|8347.62|8227.62|6
1653736000000|2022-05-28 11:06:40|8348.53|8228.53|8349.26|8229.26|8349.26|8229.26|8348.53|8228.53|10
1653736010000|2022-05-28 11:06:50|8349.34|8229.34|8350|8230|8350|8230|8349.34|8229.34|9
1653736020000|2022-05-28 11:07:00|8350.04|8230.04|8350.18|8230.18|8350.24|8230.24|8350.03|8230.03|9
1653736030000|2022-05-28 11:07:10|8350.29|8230.29|8351.03|8231.03|8351.03|8231.03|8350.29|8230.29|9
1653736040000|2022-05-28 11:07:20|8351.13|8231.13|8351.37|8231.37|8351.38|8231.38|8351.13|8231.13|8
1653736050000|2022-05-28 11:07:30|8351.36|8231.36|8352.02|8232.02|8352.02|8232.02|8351.34|8231.34|5
1653736060000|2022-05-28 11:07:40|8352.1|8232.1|8352.49|8232.49|8352.58|8232.58|8352.09|8232.09|8
1653736070000|2022-05-28 11:07:50|8352.57|8232.57|8352.5|8232.5|8352.65|8232.65|8352.5|8232.5|8
1653736080000|2022-05-28 11:08:00|8352.54|8232.54|8352.56|8232.56|8352.56|8232.56|8351.81|8231.81|8
1653736090000|2022-05-28 11:08:10|8352.58|8232.58|8352.75|8232.75|8352.75|8232.75|8352.52|8232.52|8
1653736100000|2022-05-28 11:08:20|8352.74|8232.74|8353.11|8233.11|8353.33|8233.33|8352.74|8232.74|9
1653736110000|2022-05-28 11:08:30|8353.21|8233.21|8353.97|8233.97|8353.97|8233.97|8353.21|8233.21|10
1653736120000|2022-05-28 11:08:40|8353.99|8233.99|8354.44|8234.44|8354.44|8234.44|8353.98|8233.98|8
1653736130000|2022-05-28 11:08:50|8355.43|8235.43|8358.02|8238.02|8358.02|8238.02|8355.43|8235.43|10
1653736140000|2022-05-28 11:09:00|8358.03|8238.03|8358.85|8238.85|8358.85|8238.85|8358.03|8238.03|10
1653736150000|2022-05-28 11:09:10|8358.81|8238.81|8359.39|8239.39|8359.54|8239.54|8358.81|8238.81|10
1653736160000|2022-05-28 11:09:20|8359.51|8239.51|8360.9|8240.9|8360.9|8240.9|8359.51|8239.51|10
1653736170000|2022-05-28 11:09:30|8361.27|8241.27|8361.93|8241.93|8361.93|8241.93|8361.11|8241.11|10
1653736180000|2022-05-28 11:09:40|8362|8242|8362.35|8242.35|8362.35|8242.35|8362|8242|8
1653736190000|2022-05-28 11:09:50|8362.33|8242.33|8370.08|8250.08|8370.08|8250.08|8362.33|8242.33|10
1653736200000|2022-05-28 11:10:00|8371.45|8251.45|8372.92|8252.92|8372.92|8252.92|8371.35|8251.35|10
1653736210000|2022-05-28 11:10:10|8372.94|8252.94|8373.73|8253.73|8373.97|8253.97|8372.94|8252.94|10
1653736220000|2022-05-28 11:10:20|8373.71|8253.71|8374.43|8254.43|8374.58|8254.58|8373.71|8253.71|10
1653736230000|2022-05-28 11:10:30|8374.73|8254.73|8375.82|8255.82|8376.27|8256.27|8374.73|8254.73|9
1653736240000|2022-05-28 11:10:40|8375.36|8255.36|8375.99|8255.99|8376.63|8256.63|8375.36|8255.36|10
1653736250000|2022-05-28 11:10:50|8376.02|8256.02|8376.97|8256.97|8376.97|8256.97|8375.61|8255.61|10
1653736260000|2022-05-28 11:11:00|8377.66|8257.66|8379.52|8259.52|8379.53|8259.53|8377.66|8257.66|9
1653736270000|2022-05-28 11:11:10|8379.68|8259.68|8382.36|8262.36|8382.36|8262.36|8379.68|8259.68|10
1653736280000|2022-05-28 11:11:20|8382.62|8262.62|8383.34|8263.34|8383.34|8263.34|8382.23|8262.23|10
1653736290000|2022-05-28 11:11:30|8382.93|8262.93|8382.59|8262.59|8383.15|8263.15|8382.59|8262.59|10
1653736300000|2022-05-28 11:11:40|8382.7|8262.7|8381.1|8261.1|8382.7|8262.7|8381.09|8261.09|10
1653736310000|2022-05-28 11:11:50|8380.84|8260.84|8380.37|8260.37|8380.87|8260.87|8380.19|8260.19|10
1653736320000|2022-05-28 11:12:00|8380.51|8260.51|8380.56|8260.56|8380.95|8260.95|8380.51|8260.51|10
1653736330000|2022-05-28 11:12:10|8380.73|8260.73|8380.32|8260.32|8380.73|8260.73|8380.32|8260.32|9
1653736340000|2022-05-28 11:12:20|8380.39|8260.39|8381.53|8261.53|8381.53|8261.53|8380.39|8260.39|10
1653736350000|2022-05-28 11:12:30|8381.25|8261.25|8388.38|8268.38|8388.41|8268.41|8381.25|8261.25|10
1653736360000|2022-05-28 11:12:40|8388.83|8268.83|8389.94|8269.94|8389.94|8269.94|8388.68|8268.68|10
1653736370000|2022-05-28 11:12:50|8389.6|8269.6|8390.69|8270.69|8390.76|8270.76|8389.6|8269.6|10
1653736380000|2022-05-28 11:13:00|8390.55|8270.55|8391.75|8271.75|8391.77|8271.77|8390.55|8270.55|9
1653736390000|2022-05-28 11:13:10|8391.78|8271.78|8391.62|8271.62|8391.81|8271.81|8391.34|8271.34|10
1653736400000|2022-05-28 11:13:20|8391.7|8271.7|8391.96|8271.96|8392.33|8272.33|8391.61|8271.61|10
1653736410000|2022-05-28 11:13:30|8391.63|8271.63|8392.81|8272.81|8393.05|8273.05|8391.63|8271.63|9
1653736420000|2022-05-28 11:13:40|8393.69|8273.69|8395.93|8275.93|8395.93|8275.93|8393.69|8273.69|10
1653736430000|2022-05-28 11:13:50|8396.05|8276.05|8396.45|8276.45|8396.46|8276.46|8395.65|8275.65|10
1653736440000|2022-05-28 11:14:00|8396.52|8276.52|8396.77|8276.77|8396.77|8276.77|8396.07|8276.07|10
1653736450000|2022-05-28 11:14:10|8396.98|8276.98|8397.94|8277.94|8397.94|8277.94|8396.98|8276.98|10
1653736460000|2022-05-28 11:14:20|8397.74|8277.74|8397.73|8277.73|8398.06|8278.06|8396.95|8276.95|10
1653736470000|2022-05-28 11:14:30|8397.29|8277.29|8396.02|8276.02|8397.48|8277.48|8395.57|8275.57|10
1653736480000|2022-05-28 11:14:40|8395.84|8275.84|8395.77|8275.77|8396.23|8276.23|8395.77|8275.77|10
1653736490000|2022-05-28 11:14:50|8395.99|8275.99|8397.75|8277.75|8397.87|8277.87|8395.99|8275.99|10
1653736500000|2022-05-28 11:15:00|8398.17|8278.17|8396.74|8276.74|8398.19|8278.19|8396.74|8276.74|10
1653736510000|2022-05-28 11:15:10|8396.52|8276.52|8395.4|8275.4|8396.52|8276.52|8395.4|8275.4|9
1653736520000|2022-05-28 11:15:20|8395.15|8275.15|8394.76|8274.76|8395.15|8275.15|8394.58|8274.58|10
1653736530000|2022-05-28 11:15:30|8394.91|8274.91|8392.28|8272.28|8394.91|8274.91|8392.28|8272.28|9
1653736540000|2022-05-28 11:15:40|8392.17|8272.17|8391.83|8271.83|8392.18|8272.18|8391.69|8271.69|10
1653736550000|2022-05-28 11:15:50|8391.66|8271.66|8391.41|8271.41|8391.94|8271.94|8391.41|8271.41|10
1653736560000|2022-05-28 11:16:00|8391.24|8271.24|8390.66|8270.66|8391.24|8271.24|8390.64|8270.64|10
1653736570000|2022-05-28 11:16:10|8390.58|8270.58|8389.96|8269.96|8390.88|8270.88|8389.9|8269.9|9
1653736580000|2022-05-28 11:16:20|8390|8270|8391.5|8271.5|8391.5|8271.5|8389.93|8269.93|9
1653736590000|2022-05-28 11:16:30|8391.77|8271.77|8391.69|8271.69|8392.02|8272.02|8391.33|8271.33|10
1653736600000|2022-05-28 11:16:40|8392.13|8272.13|8391.45|8271.45|8392.13|8272.13|8391.45|8271.45|9
1653736610000|2022-05-28 11:16:50|8391.39|8271.39|8390.48|8270.48|8391.39|8271.39|8390.48|8270.48|10
1653736620000|2022-05-28 11:17:00|8390.43|8270.43|8387.67|8267.67|8390.43|8270.43|8387.67|8267.67|10
1653736630000|2022-05-28 11:17:10|8387.19|8267.19|8385.04|8265.04|8387.19|8267.19|8385.04|8265.04|10
1653736640000|2022-05-28 11:17:20|8384.76|8264.76|8382.94|8262.94|8384.76|8264.76|8382.94|8262.94|10
1653736650000|2022-05-28 11:17:30|8382.91|8262.91|8381.85|8261.85|8382.91|8262.91|8381.83|8261.83|9
1653736660000|2022-05-28 11:17:40|8381.83|8261.83|8381.62|8261.62|8381.84|8261.84|8381.53|8261.53|10
1653736670000|2022-05-28 11:17:50|8381.63|8261.63|8381.93|8261.93|8381.96|8261.96|8381.55|8261.55|9
1653736680000|2022-05-28 11:18:00|8382.09|8262.09|8382.83|8262.83|8382.84|8262.84|8382.09|8262.09|10
1653736690000|2022-05-28 11:18:10|8382.71|8262.71|8382.63|8262.63|8383.04|8263.04|8382.63|8262.63|9
1653736700000|2022-05-28 11:18:20|8382.57|8262.57|8381.85|8261.85|8382.83|8262.83|8381.77|8261.77|9
1653736710000|2022-05-28 11:18:30|8381.82|8261.82|8382.21|8262.21|8382.21|8262.21|8381.17|8261.17|10
1653736720000|2022-05-28 11:18:40|8382.32|8262.32|8382.14|8262.14|8382.32|8262.32|8381.77|8261.77|9
1653736730000|2022-05-28 11:18:50|8382.12|8262.12|8381.28|8261.28|8382.59|8262.59|8381.17|8261.17|9
1653736740000|2022-05-28 11:19:00|8381.26|8261.26|8380.34|8260.34|8381.26|8261.26|8380.34|8260.34|10
1653736750000|2022-05-28 11:19:10|8379.79|8259.79|8379.62|8259.62|8379.87|8259.87|8379.57|8259.57|9
1653736760000|2022-05-28 11:19:20|8379.78|8259.78|8380.56|8260.56|8380.56|8260.56|8379.55|8259.55|10
1653736770000|2022-05-28 11:19:30|8380.57|8260.57|8381.11|8261.11|8381.11|8261.11|8380.57|8260.57|9
1653736780000|2022-05-28 11:19:40|8381.12|8261.12|8383.61|8263.61|8383.61|8263.61|8381.09|8261.09|10
1653736790000|2022-05-28 11:19:50|8383.66|8263.66|8385.93|8265.93|8385.93|8265.93|8383.66|8263.66|10
1653736800000|2022-05-28 11:20:00|8386.3|8266.3|8387.8|8267.8|8387.86|8267.86|8386.3|8266.3|10
1653736810000|2022-05-28 11:20:10|8387.83|8267.83|8388.93|8268.93|8388.93|8268.93|8387.83|8267.83|10
1653736820000|2022-05-28 11:20:20|8388.91|8268.91|8388.94|8268.94|8389.31|8269.31|8388.67|8268.67|10
1653736830000|2022-05-28 11:20:30|8388.92|8268.92|8389.58|8269.58|8389.58|8269.58|8388.92|8268.92|5
1653736840000|2022-05-28 11:20:40|8389.68|8269.68|8390.26|8270.26|8390.26|8270.26|8389.68|8269.68|9
1653736850000|2022-05-28 11:20:50|8390.17|8270.17|8391.05|8271.05|8391.09|8271.09|8390.17|8270.17|9
1653736860000|2022-05-28 11:21:00|8391.16|8271.16|8389.86|8269.86|8391.54|8271.54|8389.86|8269.86|10
1653736870000|2022-05-28 11:21:10|8389.75|8269.75|8389.5|8269.5|8389.75|8269.75|8389.46|8269.46|9
1653736880000|2022-05-28 11:21:20|8389.47|8269.47|8389.27|8269.27|8389.47|8269.47|8389.27|8269.27|5
1653736890000|2022-05-28 11:21:30|8389.2|8269.2|8388.97|8268.97|8389.2|8269.2|8388.97|8268.97|6
1653736900000|2022-05-28 11:21:40|8388.84|8268.84|8388.37|8268.37|8388.9|8268.9|8388.37|8268.37|8
1653736910000|2022-05-28 11:21:50|8388.49|8268.49|8388.77|8268.77|8388.77|8268.77|8388.4|8268.4|4
1653736920000|2022-05-28 11:22:00|8388.85|8268.85|8389.53|8269.53|8389.56|8269.56|8388.85|8268.85|9
1653736930000|2022-05-28 11:22:10|8389.58|8269.58|8390.48|8270.48|8390.48|8270.48|8389.44|8269.44|10
1653736940000|2022-05-28 11:22:20|8391.67|8271.67|8391.38|8271.38|8391.67|8271.67|8391.37|8271.37|8
1653736950000|2022-05-28 11:22:30|8391.32|8271.32|8391.57|8271.57|8391.57|8271.57|8391.32|8271.32|6
1653736960000|2022-05-28 11:22:40|8391.62|8271.62|8390.83|8270.83|8391.62|8271.62|8390.83|8270.83|8
1653736970000|2022-05-28 11:22:50|8390.56|8270.56|8390.14|8270.14|8390.56|8270.56|8390.14|8270.14|8
1653736980000|2022-05-28 11:23:00|8390.01|8270.01|8389.26|8269.26|8390.01|8270.01|8389.24|8269.24|9
1653736990000|2022-05-28 11:23:10|8389.17|8269.17|8389.49|8269.49|8389.49|8269.49|8389.16|8269.16|10
1653737000000|2022-05-28 11:23:20|8389.53|8269.53|8391.15|8271.15|8391.15|8271.15|8389.53|8269.53|8
1653737010000|2022-05-28 11:23:30|8391.43|8271.43|8391.58|8271.58|8392.42|8272.42|8391.43|8271.43|10
1653737020000|2022-05-28 11:23:40|8391.68|8271.68|8392.07|8272.07|8392.07|8272.07|8391.43|8271.43|10
1653737030000|2022-05-28 11:23:50|8392.19|8272.19|8396.49|8276.49|8396.49|8276.49|8392.11|8272.11|10
1653737040000|2022-05-28 11:24:00|8398.19|8278.19|8401.33|8281.33|8401.33|8281.33|8398.19|8278.19|10
1653737050000|2022-05-28 11:24:10|8401.67|8281.67|8403.08|8283.08|8403.08|8283.08|8401.01|8281.01|10
1653737060000|2022-05-28 11:24:20|8403.32|8283.32|8407.32|8287.32|8407.57|8287.57|8403.32|8283.32|10
1653737070000|2022-05-28 11:24:30|8407.88|8287.88|8414.55|8294.55|8414.55|8294.55|8407.88|8287.88|10
1653737080000|2022-05-28 11:24:40|8415.42|8295.42|8422.05|8302.05|8422.05|8302.05|8415.42|8295.42|10
1653737090000|2022-05-28 11:24:50|8422.76|8302.76|8425.5|8305.5|8426.37|8306.37|8422.76|8302.76|10
1653737100000|2022-05-28 11:25:00|8425.46|8305.46|8423.66|8303.66|8425.46|8305.46|8423.66|8303.66|10
1653737110000|2022-05-28 11:25:10|8423.37|8303.37|8420.6|8300.6|8423.41|8303.41|8420.6|8300.6|10
1653737120000|2022-05-28 11:25:20|8420.93|8300.93|8419.24|8299.24|8421.09|8301.09|8419.24|8299.24|10
1653737130000|2022-05-28 11:25:30|8419.29|8299.29|8419.34|8299.34|8419.42|8299.42|8418.99|8298.99|9
1653737140000|2022-05-28 11:25:40|8419.27|8299.27|8418.69|8298.69|8419.27|8299.27|8418.52|8298.52|10
1653737150000|2022-05-28 11:25:50|8418.75|8298.75|8418.23|8298.23|8418.75|8298.75|8417.75|8297.75|10
1653737160000|2022-05-28 11:26:00|8418.5|8298.5|8419.24|8299.24|8419.42|8299.42|8418.5|8298.5|10
1653737170000|2022-05-28 11:26:10|8419.07|8299.07|8420.49|8300.49|8420.49|8300.49|8419.06|8299.06|10
1653737180000|2022-05-28 11:26:20|8419.93|8299.93|8422.52|8302.52|8422.6|8302.6|8419.93|8299.93|9
1653737190000|2022-05-28 11:26:30|8422.73|8302.73|8423.1|8303.1|8423.5|8303.5|8422.07|8302.07|10
1653737200000|2022-05-28 11:26:40|8423.08|8303.08|8420.93|8300.93|8423.16|8303.16|8420.93|8300.93|10
1653737210000|2022-05-28 11:26:50|8421.26|8301.26|8415.48|8295.48|8421.26|8301.26|8415.48|8295.48|9
1653737220000|2022-05-28 11:27:00|8415.74|8295.74|8415.09|8295.09|8415.74|8295.74|8414.46|8294.46|9
1653737230000|2022-05-28 11:27:10|8415.98|8295.98|8416.03|8296.03|8416.03|8296.03|8415.65|8295.65|9
1653737240000|2022-05-28 11:27:20|8415.72|8295.72|8416.47|8296.47|8416.8|8296.8|8415.72|8295.72|9
1653737250000|2022-05-28 11:27:30|8416.68|8296.68|8416.55|8296.55|8417.04|8297.04|8416.54|8296.54|10
1653737260000|2022-05-28 11:27:40|8416.5|8296.5|8417.05|8297.05|8417.16|8297.16|8416.5|8296.5|9
1653737270000|2022-05-28 11:27:50|8416.91|8296.91|8417.86|8297.86|8417.86|8297.86|8416.91|8296.91|9
1653737280000|2022-05-28 11:28:00|8417.98|8297.98|8417.17|8297.17|8418.3|8298.3|8417.17|8297.17|10
1653737290000|2022-05-28 11:28:10|8416.96|8296.96|8416.47|8296.47|8416.96|8296.96|8416.36|8296.36|10
1653737300000|2022-05-28 11:28:20|8416.57|8296.57|8413.82|8293.82|8416.57|8296.57|8413.82|8293.82|10
1653737310000|2022-05-28 11:28:30|8413.53|8293.53|8413.82|8293.82|8413.82|8293.82|8413.5|8293.5|9
1653737320000|2022-05-28 11:28:40|8414.1|8294.1|8414.1|8294.1|8414.1|8294.1|8413.87|8293.87|8
1653737330000|2022-05-28 11:28:50|8414.04|8294.04|8414.09|8294.09|8414.48|8294.48|8414.04|8294.04|10
1653737340000|2022-05-28 11:29:00|8414.05|8294.05|8416.92|8296.92|8416.92|8296.92|8414.05|8294.05|9
1653737350000|2022-05-28 11:29:10|8416.68|8296.68|8417.16|8297.16|8417.39|8297.39|8416.68|8296.68|10
1653737360000|2022-05-28 11:29:20|8417.59|8297.59|8418.53|8298.53|8418.68|8298.68|8417.59|8297.59|9
1653737370000|2022-05-28 11:29:30|8418.4|8298.4|8418.34|8298.34|8418.44|8298.44|8417.9|8297.9|9
1653737380000|2022-05-28 11:29:40|8417.99|8297.99|8416.45|8296.45|8418.18|8298.18|8416.45|8296.45|10
1653737390000|2022-05-28 11:29:50|8416.37|8296.37|8415.77|8295.77|8416.37|8296.37|8415.77|8295.77|9
1653737400000|2022-05-28 11:30:00|8415.83|8295.83|8415.94|8295.94|8416.08|8296.08|8415.83|8295.83|9
1653737410000|2022-05-28 11:30:10|8415.93|8295.93|8415.96|8295.96|8416.1|8296.1|8415.79|8295.79|8
1653737420000|2022-05-28 11:30:20|8415.82|8295.82|8416.08|8296.08|8416.16|8296.16|8415.82|8295.82|7
1653737430000|2022-05-28 11:30:30|8415.98|8295.98|8414.87|8294.87|8415.98|8295.98|8414.87|8294.87|10
1653737440000|2022-05-28 11:30:40|8414.83|8294.83|8412.85|8292.85|8414.83|8294.83|8412.85|8292.85|10
1653737450000|2022-05-28 11:30:50|8412.67|8292.67|8412.04|8292.04|8412.67|8292.67|8412.04|8292.04|9
1653737460000|2022-05-28 11:31:00|8412|8292|8409.37|8289.37|8412|8292|8409.21|8289.21|10
1653737470000|2022-05-28 11:31:10|8409.28|8289.28|8407.84|8287.84|8409.28|8289.28|8407.8|8287.8|10
1653737480000|2022-05-28 11:31:20|8407.8|8287.8|8407.23|8287.23|8407.8|8287.8|8407.23|8287.23|8
1653737490000|2022-05-28 11:31:30|8406.37|8286.37|8404.36|8284.36|8406.38|8286.38|8404.36|8284.36|9
1653737500000|2022-05-28 11:31:40|8404.07|8284.07|8402.07|8282.07|8404.07|8284.07|8401.83|8281.83|10
1653737510000|2022-05-28 11:31:50|8402.14|8282.14|8401.12|8281.12|8402.14|8282.14|8401.12|8281.12|10
1653737520000|2022-05-28 11:32:00|8401.07|8281.07|8399.79|8279.79|8401.52|8281.52|8399.79|8279.79|10
1653737530000|2022-05-28 11:32:10|8399.16|8279.16|8397.73|8277.73|8399.27|8279.27|8397.73|8277.73|9
1653737540000|2022-05-28 11:32:20|8397.66|8277.66|8396.39|8276.39|8397.69|8277.69|8396.39|8276.39|10
1653737550000|2022-05-28 11:32:30|8395.92|8275.92|8395.3|8275.3|8396.02|8276.02|8395.3|8275.3|10
1653737560000|2022-05-28 11:32:40|8395.37|8275.37|8391.88|8271.88|8395.37|8275.37|8391.88|8271.88|10
1653737570000|2022-05-28 11:32:50|8391.72|8271.72|8391.89|8271.89|8391.97|8271.97|8391.65|8271.65|10
1653737580000|2022-05-28 11:33:00|8391.9|8271.9|8390.53|8270.53|8391.93|8271.93|8390.53|8270.53|10
1653737590000|2022-05-28 11:33:10|8390.52|8270.52|8388.02|8268.02|8390.6|8270.6|8388.02|8268.02|10
1653737600000|2022-05-28 11:33:20|8387.68|8267.68|8386.93|8266.93|8387.68|8267.68|8386.9|8266.9|9
1653737610000|2022-05-28 11:33:30|8386.39|8266.39|8386.37|8266.37|8386.94|8266.94|8386.37|8266.37|10
1653737620000|2022-05-28 11:33:40|8386.35|8266.35|8385.12|8265.12|8386.35|8266.35|8385.12|8265.12|10
1653737630000|2022-05-28 11:33:50|8384.99|8264.99|8382.69|8262.69|8384.99|8264.99|8382.69|8262.69|9
1653737640000|2022-05-28 11:34:00|8382.55|8262.55|8384.94|8264.94|8384.94|8264.94|8382.55|8262.55|10
1653737650000|2022-05-28 11:34:10|8384.85|8264.85|8386.92|8266.92|8386.92|8266.92|8384.77|8264.77|10
1653737660000|2022-05-28 11:34:20|8386.97|8266.97|8388.08|8268.08|8388.08|8268.08|8386.97|8266.97|10
1653737670000|2022-05-28 11:34:30|8388.67|8268.67|8389.5|8269.5|8389.61|8269.61|8388.67|8268.67|8
1653737680000|2022-05-28 11:34:40|8389.38|8269.38|8389.02|8269.02|8389.38|8269.38|8388.92|8268.92|8
1653737690000|2022-05-28 11:34:50|8389.01|8269.01|8388.95|8268.95|8389.15|8269.15|8388.51|8268.51|7
1653737700000|2022-05-28 11:35:00|8388.96|8268.96|8388.87|8268.87|8388.97|8268.97|8388.87|8268.87|5
1653737710000|2022-05-28 11:35:10|8388.9|8268.9|8387.64|8267.64|8388.9|8268.9|8387.58|8267.58|9
1653737720000|2022-05-28 11:35:20|8387.48|8267.48|8387.17|8267.17|8387.64|8267.64|8387.13|8267.13|8
1653737730000|2022-05-28 11:35:30|8387.16|8267.16|8386.38|8266.38|8387.16|8267.16|8386.38|8266.38|10
1653737740000|2022-05-28 11:35:40|8386.35|8266.35|8387.47|8267.47|8387.47|8267.47|8386.35|8266.35|9
1653737750000|2022-05-28 11:35:50|8387.45|8267.45|8388.68|8268.68|8388.68|8268.68|8387.45|8267.45|10
1653737760000|2022-05-28 11:36:00|8388.63|8268.63|8389.25|8269.25|8389.25|8269.25|8388.63|8268.63|8
1653737770000|2022-05-28 11:36:10|8389.4|8269.4|8390.84|8270.84|8390.84|8270.84|8389.4|8269.4|10
1653737780000|2022-05-28 11:36:20|8391.63|8271.63|8393.5|8273.5|8393.5|8273.5|8391.63|8271.63|10
1653737790000|2022-05-28 11:36:30|8393.71|8273.71|8394.73|8274.73|8394.73|8274.73|8393.71|8273.71|10
1653737800000|2022-05-28 11:36:40|8394.94|8274.94|8395.75|8275.75|8395.82|8275.82|8394.94|8274.94|10
1653737810000|2022-05-28 11:36:50|8395.83|8275.83|8395.82|8275.82|8396.07|8276.07|8395.78|8275.78|10
1653737820000|2022-05-28 11:37:00|8395.9|8275.9|8396.17|8276.17|8396.17|8276.17|8395.7|8275.7|8
1653737830000|2022-05-28 11:37:10|8396.19|8276.19|8395.83|8275.83|8396.26|8276.26|8395.83|8275.83|9
1653737840000|2022-05-28 11:37:20|8395.74|8275.74|8395.55|8275.55|8395.77|8275.77|8395.25|8275.25|9
1653737850000|2022-05-28 11:37:30|8395.53|8275.53|8395.64|8275.64|8395.64|8275.64|8395.53|8275.53|7
1653737860000|2022-05-28 11:37:40|8396.01|8276.01|8396.44|8276.44|8396.44|8276.44|8396.01|8276.01|9
1653737870000|2022-05-28 11:37:50|8396.62|8276.62|8397.04|8277.04|8397.33|8277.33|8396.62|8276.62|9
1653737880000|2022-05-28 11:38:00|8397.06|8277.06|8396.82|8276.82|8397.06|8277.06|8396.5|8276.5|10
1653737890000|2022-05-28 11:38:10|8396.87|8276.87|8396.76|8276.76|8396.97|8276.97|8396.76|8276.76|9
1653737900000|2022-05-28 11:38:20|8396.78|8276.78|8394.93|8274.93|8396.78|8276.78|8394.93|8274.93|8
1653737910000|2022-05-28 11:38:30|8394.71|8274.71|8393.27|8273.27|8394.71|8274.71|8393.23|8273.23|10
1653737920000|2022-05-28 11:38:40|8393.29|8273.29|8393.27|8273.27|8393.42|8273.42|8393.27|8273.27|9
1653737930000|2022-05-28 11:38:50|8393.33|8273.33|8392.75|8272.75|8393.33|8273.33|8392.75|8272.75|7
1653737940000|2022-05-28 11:39:00|8392.79|8272.79|8392.66|8272.66|8392.79|8272.79|8392.61|8272.61|7
1653737950000|2022-05-28 11:39:10|8392.71|8272.71|8392.66|8272.66|8392.71|8272.71|8392.66|8272.66|2
1653737960000|2022-05-28 11:39:20|8392.73|8272.73|8392.72|8272.72|8392.73|8272.73|8392.67|8272.67|6
1653737970000|2022-05-28 11:39:30|8392.71|8272.71|8392.52|8272.52|8392.71|8272.71|8392.52|8272.52|2
1653737980000|2022-05-28 11:39:40|8392.49|8272.49|8394.82|8274.82|8394.82|8274.82|8391.66|8271.66|7
1653737990000|2022-05-28 11:39:50|8395.02|8275.02|8397.25|8277.25|8397.25|8277.25|8395.02|8275.02|10
1653738000000|2022-05-28 11:40:00|8397.34|8277.34|8396.72|8276.72|8397.58|8277.58|8396.72|8276.72|10
1653738010000|2022-05-28 11:40:10|8396.69|8276.69|8397.2|8277.2|8397.2|8277.2|8396.69|8276.69|10
1653738020000|2022-05-28 11:40:20|8397.24|8277.24|8397.39|8277.39|8397.41|8277.41|8396.86|8276.86|10
1653738030000|2022-05-28 11:40:30|8397.42|8277.42|8397.97|8277.97|8397.97|8277.97|8397.42|8277.42|8
1653738040000|2022-05-28 11:40:40|8397.95|8277.95|8398.48|8278.48|8398.82|8278.82|8397.95|8277.95|9
1653738050000|2022-05-28 11:40:50|8398.58|8278.58|8398.43|8278.43|8398.97|8278.97|8398.43|8278.43|9
1653738060000|2022-05-28 11:41:00|8398.41|8278.41|8398.35|8278.35|8398.81|8278.81|8398.35|8278.35|10
1653738070000|2022-05-28 11:41:10|8398.13|8278.13|8397.49|8277.49|8398.13|8278.13|8397.48|8277.48|8
1653738080000|2022-05-28 11:41:20|8397.51|8277.51|8397.89|8277.89|8397.89|8277.89|8397.51|8277.51|8
1653738090000|2022-05-28 11:41:30|8398.01|8278.01|8398.41|8278.41|8398.41|8278.41|8398.01|8278.01|8
1653738100000|2022-05-28 11:41:40|8398.36|8278.36|8399.34|8279.34|8399.34|8279.34|8398.36|8278.36|10
1653738110000|2022-05-28 11:41:50|8399.37|8279.37|8400.1|8280.1|8400.19|8280.19|8399.32|8279.32|9
1653738120000|2022-05-28 11:42:00|8400|8280|8398.92|8278.92|8400.02|8280.02|8398.92|8278.92|9
1653738130000|2022-05-28 11:42:10|8398.67|8278.67|8396.08|8276.08|8398.67|8278.67|8396.08|8276.08|10
1653738140000|2022-05-28 11:42:20|8396.03|8276.03|8395.38|8275.38|8396.03|8276.03|8395.38|8275.38|10
1653738150000|2022-05-28 11:42:30|8394.67|8274.67|8395.06|8275.06|8395.2|8275.2|8394.63|8274.63|7
1653738160000|2022-05-28 11:42:40|8394.77|8274.77|8393.84|8273.84|8395.03|8275.03|8393.84|8273.84|10
1653738170000|2022-05-28 11:42:50|8393.83|8273.83|8393.83|8273.83|8393.83|8273.83|8393.72|8273.72|8
1653738180000|2022-05-28 11:43:00|8393.65|8273.65|8393.19|8273.19|8393.65|8273.65|8392.97|8272.97|10
1653738190000|2022-05-28 11:43:10|8393.68|8273.68|8393.74|8273.74|8393.91|8273.91|8393.68|8273.68|10
1653738200000|2022-05-28 11:43:20|8393.76|8273.76|8393.54|8273.54|8393.76|8273.76|8393.36|8273.36|10
1653738210000|2022-05-28 11:43:30|8393.57|8273.57|8392.12|8272.12|8393.57|8273.57|8392.12|8272.12|9
1653738220000|2022-05-28 11:43:40|8391.94|8271.94|8390.23|8270.23|8391.94|8271.94|8390.21|8270.21|9
1653738230000|2022-05-28 11:43:50|8390.41|8270.41|8390.42|8270.42|8390.42|8270.42|8390.23|8270.23|10
1653738240000|2022-05-28 11:44:00|8390.45|8270.45|8390.13|8270.13|8390.47|8270.47|8390.13|8270.13|9
1653738250000|2022-05-28 11:44:10|8390.01|8270.01|8390.5|8270.5|8390.5|8270.5|8390.01|8270.01|10
1653738260000|2022-05-28 11:44:20|8390.46|8270.46|8390.72|8270.72|8390.72|8270.72|8390.46|8270.46|9
1653738270000|2022-05-28 11:44:30|8390.74|8270.74|8391.11|8271.11|8391.15|8271.15|8390.71|8270.71|9
1653738280000|2022-05-28 11:44:40|8390.42|8270.42|8390.48|8270.48|8390.48|8270.48|8390.42|8270.42|4
1653738290000|2022-05-28 11:44:50|8390.37|8270.37|8390.57|8270.57|8390.62|8270.62|8390.36|8270.36|6
1653738300000|2022-05-28 11:45:00|8390.51|8270.51|8393.36|8273.36|8393.36|8273.36|8390.51|8270.51|10
1653738310000|2022-05-28 11:45:10|8393.44|8273.44|8394.68|8274.68|8394.68|8274.68|8393.44|8273.44|8
1653738320000|2022-05-28 11:45:20|8394.6|8274.6|8393.85|8273.85|8394.64|8274.64|8393.85|8273.85|10
1653738330000|2022-05-28 11:45:30|8394.48|8274.48|8394.1|8274.1|8394.48|8274.48|8394.1|8274.1|8
1653738340000|2022-05-28 11:45:40|8394.15|8274.15|8393.48|8273.48|8394.15|8274.15|8393.48|8273.48|10
1653738350000|2022-05-28 11:45:50|8393.59|8273.59|8393.1|8273.1|8393.59|8273.59|8393.1|8273.1|4
1653738360000|2022-05-28 11:46:00|8393.21|8273.21|8393.14|8273.14|8393.21|8273.21|8392.8|8272.8|8
1653738370000|2022-05-28 11:46:10|8393.07|8273.07|8393|8273|8393.19|8273.19|8392.99|8272.99|9
1653738380000|2022-05-28 11:46:20|8393.02|8273.02|8393.06|8273.06|8393.06|8273.06|8392.99|8272.99|6
1653738390000|2022-05-28 11:46:30|8392.92|8272.92|8392.77|8272.77|8392.98|8272.98|8392.72|8272.72|9
1653738400000|2022-05-28 11:46:40|8392.71|8272.71|8392.76|8272.76|8392.85|8272.85|8392.68|8272.68|8
1653738410000|2022-05-28 11:46:50|8392.86|8272.86|8391.38|8271.38|8392.86|8272.86|8391.38|8271.38|10
1653738420000|2022-05-28 11:47:00|8390.8|8270.8|8389.25|8269.25|8390.8|8270.8|8389.25|8269.25|9
1653738430000|2022-05-28 11:47:10|8389.19|8269.19|8388.18|8268.18|8389.19|8269.19|8388.18|8268.18|10
1653738440000|2022-05-28 11:47:20|8388.11|8268.11|8385.73|8265.73|8388.11|8268.11|8385.73|8265.73|10
1653738450000|2022-05-28 11:47:30|8385.7|8265.7|8384.37|8264.37|8385.7|8265.7|8384.37|8264.37|10
1653738460000|2022-05-28 11:47:40|8384.43|8264.43|8384.22|8264.22|8384.43|8264.43|8384.21|8264.21|7
1653738470000|2022-05-28 11:47:50|8383.72|8263.72|8384.08|8264.08|8384.27|8264.27|8383.59|8263.59|10
1653738480000|2022-05-28 11:48:00|8384.11|8264.11|8384.45|8264.45|8384.72|8264.72|8384.11|8264.11|8
1653738490000|2022-05-28 11:48:10|8384.5|8264.5|8384.8|8264.8|8384.8|8264.8|8384.28|8264.28|9
1653738500000|2022-05-28 11:48:20|8384.81|8264.81|8384.47|8264.47|8384.81|8264.81|8384.47|8264.47|4
1653738510000|2022-05-28 11:48:30|8384.41|8264.41|8383.77|8263.77|8384.42|8264.42|8383.77|8263.77|8
1653738520000|2022-05-28 11:48:40|8383.78|8263.78|8383.28|8263.28|8383.78|8263.78|8383.03|8263.03|9
1653738530000|2022-05-28 11:48:50|8383.16|8263.16|8383.89|8263.89|8383.89|8263.89|8383.16|8263.16|6
1653738540000|2022-05-28 11:49:00|8384.05|8264.05|8384.09|8264.09|8384.25|8264.25|8384.05|8264.05|10
1653738550000|2022-05-28 11:49:10|8384.11|8264.11|8384.31|8264.31|8384.38|8264.38|8384.11|8264.11|8
1653738560000|2022-05-28 11:49:20|8384.1|8264.1|8383.5|8263.5|8384.11|8264.11|8383.5|8263.5|6
1653738570000|2022-05-28 11:49:30|8383.47|8263.47|8382.17|8262.17|8383.47|8263.47|8382.17|8262.17|10
1653738580000|2022-05-28 11:49:40|8382.16|8262.16|8382.2|8262.2|8382.2|8262.2|8381.96|8261.96|8
1653738590000|2022-05-28 11:49:50|8382.27|8262.27|8382.7|8262.7|8382.7|8262.7|8382.24|8262.24|8
1653738600000|2022-05-28 11:50:00|8382.56|8262.56|8382.75|8262.75|8382.94|8262.94|8382.52|8262.52|8
1653738610000|2022-05-28 11:50:10|8382.76|8262.76|8381.79|8261.79|8382.76|8262.76|8381.79|8261.79|8
1653738620000|2022-05-28 11:50:20|8381.64|8261.64|8381.73|8261.73|8381.82|8261.82|8381.63|8261.63|10
1653738630000|2022-05-28 11:50:30|8381.52|8261.52|8380.22|8260.22|8381.52|8261.52|8380.22|8260.22|8
1653738640000|2022-05-28 11:50:40|8380.34|8260.34|8379.95|8259.95|8380.34|8260.34|8379.91|8259.91|10
1653738650000|2022-05-28 11:50:50|8379.74|8259.74|8379.42|8259.42|8379.74|8259.74|8379.34|8259.34|9
1653738660000|2022-05-28 11:51:00|8379.44|8259.44|8380.26|8260.26|8380.26|8260.26|8379.38|8259.38|8
1653738670000|2022-05-28 11:51:10|8380.28|8260.28|8380.54|8260.54|8380.66|8260.66|8380.28|8260.28|9
1653738680000|2022-05-28 11:51:20|8380.79|8260.79|8380.63|8260.63|8381.5|8261.5|8380.63|8260.63|9
1653738690000|2022-05-28 11:51:30|8380.4|8260.4|8381.42|8261.42|8381.42|8261.42|8380.4|8260.4|7
1653738700000|2022-05-28 11:51:40|8381.89|8261.89|8382.08|8262.08|8382.08|8262.08|8381.79|8261.79|9
1653738710000|2022-05-28 11:51:50|8382.12|8262.12|8382.07|8262.07|8382.2|8262.2|8382.07|8262.07|6
1653738720000|2022-05-28 11:52:00|8381.95|8261.95|8382.11|8262.11|8382.18|8262.18|8381.95|8261.95|6
1653738730000|2022-05-28 11:52:10|8382.14|8262.14|8382.02|8262.02|8382.18|8262.18|8382|8262|6
1653738740000|2022-05-28 11:52:20|8381.99|8261.99|8380.95|8260.95|8382.02|8262.02|8380.95|8260.95|8
1653738750000|2022-05-28 11:52:30|8381.02|8261.02|8380.3|8260.3|8381.02|8261.02|8380.29|8260.29|10
1653738760000|2022-05-28 11:52:40|8380.18|8260.18|8379.72|8259.72|8380.18|8260.18|8379.72|8259.72|8
1653738770000|2022-05-28 11:52:50|8379.73|8259.73|8379.73|8259.73|8379.86|8259.86|8379.73|8259.73|6
1653738780000|2022-05-28 11:53:00|8379.75|8259.75|8379.69|8259.69|8379.75|8259.75|8379.59|8259.59|7
1653738790000|2022-05-28 11:53:10|8379.64|8259.64|8379.13|8259.13|8379.64|8259.64|8379.13|8259.13|9
1653738800000|2022-05-28 11:53:20|8379.18|8259.18|8379.02|8259.02|8379.18|8259.18|8378.88|8258.88|9
1653738810000|2022-05-28 11:53:30|8379.31|8259.31|8379.84|8259.84|8379.89|8259.89|8379.31|8259.31|10
1653738820000|2022-05-28 11:53:40|8380.1|8260.1|8379.81|8259.81|8380.1|8260.1|8379.81|8259.81|8
1653738830000|2022-05-28 11:53:50|8379.78|8259.78|8379.56|8259.56|8379.79|8259.79|8379.51|8259.51|10
1653738840000|2022-05-28 11:54:00|8379.58|8259.58|8379.9|8259.9|8379.98|8259.98|8379.58|8259.58|8
1653738850000|2022-05-28 11:54:10|8379.87|8259.87|8380.31|8260.31|8380.31|8260.31|8379.74|8259.74|10
1653738860000|2022-05-28 11:54:20|8380.39|8260.39|8380.95|8260.95|8381.06|8261.06|8380.39|8260.39|9
1653738870000|2022-05-28 11:54:30|8380.84|8260.84|8381.11|8261.11|8381.22|8261.22|8380.84|8260.84|10
1653738880000|2022-05-28 11:54:40|8381.21|8261.21|8380.84|8260.84|8381.21|8261.21|8380.81|8260.81|9
1653738890000|2022-05-28 11:54:50|8380.87|8260.87|8380.85|8260.85|8380.92|8260.92|8380.8|8260.8|8
1653738900000|2022-05-28 11:55:00|8381.02|8261.02|8380.51|8260.51|8381.08|8261.08|8380.51|8260.51|7
1653738910000|2022-05-28 11:55:10|8380.5|8260.5|8378.96|8258.96|8380.5|8260.5|8378.96|8258.96|8
1653738920000|2022-05-28 11:55:20|8378.6|8258.6|8377.09|8257.09|8378.6|8258.6|8377.09|8257.09|10
1653738930000|2022-05-28 11:55:30|8376.63|8256.63|8376.36|8256.36|8376.64|8256.64|8376.26|8256.26|9
1653738940000|2022-05-28 11:55:40|8376.18|8256.18|8375.76|8255.76|8376.18|8256.18|8375.66|8255.66|9
1653738950000|2022-05-28 11:55:50|8375.77|8255.77|8375.54|8255.54|8375.82|8255.82|8375.54|8255.54|9
1653738960000|2022-05-28 11:56:00|8375.5|8255.5|8375.48|8255.48|8375.6|8255.6|8375.43|8255.43|9
1653738970000|2022-05-28 11:56:10|8376.02|8256.02|8375.66|8255.66|8376.19|8256.19|8375.66|8255.66|8
1653738980000|2022-05-28 11:56:20|8375.67|8255.67|8375.54|8255.54|8375.67|8255.67|8375.4|8255.4|9
1653738990000|2022-05-28 11:56:30|8375.53|8255.53|8375.45|8255.45|8375.53|8255.53|8375.4|8255.4|8
1653739000000|2022-05-28 11:56:40|8375.68|8255.68|8375.65|8255.65|8375.81|8255.81|8375.65|8255.65|6
1653739010000|2022-05-28 11:56:50|8375.74|8255.74|8376.31|8256.31|8376.31|8256.31|8375.74|8255.74|8
1653739020000|2022-05-28 11:57:00|8376.29|8256.29|8377.99|8257.99|8377.99|8257.99|8376.16|8256.16|9
1653739030000|2022-05-28 11:57:10|8379|8259|8380.67|8260.67|8380.67|8260.67|8379|8259|10
1653739040000|2022-05-28 11:57:20|8380.75|8260.75|8381.73|8261.73|8381.81|8261.81|8380.75|8260.75|9
1653739050000|2022-05-28 11:57:30|8381.74|8261.74|8381.8|8261.8|8381.8|8261.8|8381.69|8261.69|8
1653739060000|2022-05-28 11:57:40|8381.7|8261.7|8381.62|8261.62|8381.79|8261.79|8381.43|8261.43|10
1653739070000|2022-05-28 11:57:50|8381.61|8261.61|8381.79|8261.79|8381.79|8261.79|8381.53|8261.53|10
1653739080000|2022-05-28 11:58:00|8381.63|8261.63|8381.32|8261.32|8381.69|8261.69|8381.32|8261.32|8
1653739090000|2022-05-28 11:58:10|8381.38|8261.38|8381.44|8261.44|8381.47|8261.47|8381.27|8261.27|7
1653739100000|2022-05-28 11:58:20|8381.54|8261.54|8381.78|8261.78|8381.78|8261.78|8381.44|8261.44|8
1653739110000|2022-05-28 11:58:30|8381.8|8261.8|8382.94|8262.94|8382.94|8262.94|8381.79|8261.79|7
1653739120000|2022-05-28 11:58:40|8382.97|8262.97|8383.54|8263.54|8383.54|8263.54|8382.97|8262.97|7
1653739130000|2022-05-28 11:58:50|8383.77|8263.77|8384.16|8264.16|8384.35|8264.35|8383.77|8263.77|10
1653739140000|2022-05-28 11:59:00|8384.15|8264.15|8384.18|8264.18|8384.18|8264.18|8383.99|8263.99|10
1653739150000|2022-05-28 11:59:10|8383.96|8263.96|8383.16|8263.16|8383.96|8263.96|8382.95|8262.95|10
1653739160000|2022-05-28 11:59:20|8383.28|8263.28|8382.74|8262.74|8383.28|8263.28|8382.7|8262.7|10
1653739170000|2022-05-28 11:59:30|8382.44|8262.44|8381.64|8261.64|8382.44|8262.44|8381.64|8261.64|10
1653739180000|2022-05-28 11:59:40|8381.4|8261.4|8380.91|8260.91|8381.4|8261.4|8380.91|8260.91|9
1653739190000|2022-05-28 11:59:50|8380.54|8260.54|8379.96|8259.96|8380.54|8260.54|8379.96|8259.96|10
1653739200000|2022-05-28 12:00:00|8379.71|8259.71|8378.76|8258.76|8379.71|8259.71|8378.46|8258.46|10
1653739210000|2022-05-28 12:00:10|8378.69|8258.69|8378.41|8258.41|8379.38|8259.38|8378.41|8258.41|10
1653739220000|2022-05-28 12:00:20|8378.36|8258.36|8379.29|8259.29|8379.29|8259.29|8378.36|8258.36|9
1653739230000|2022-05-28 12:00:30|8380.35|8260.35|8383.03|8263.03|8383.13|8263.13|8380.35|8260.35|10
1653739240000|2022-05-28 12:00:40|8383.4|8263.4|8383.88|8263.88|8383.89|8263.89|8383.35|8263.35|8
1653739250000|2022-05-28 12:00:50|8383.87|8263.87|8384.06|8264.06|8384.06|8264.06|8383.79|8263.79|9
1653739260000|2022-05-28 12:01:00|8384.13|8264.13|8383.97|8263.97|8384.13|8264.13|8383.95|8263.95|7
1653739270000|2022-05-28 12:01:10|8384.11|8264.11|8386.67|8266.67|8386.67|8266.67|8384.11|8264.11|8
1653739280000|2022-05-28 12:01:20|8387.24|8267.24|8387.48|8267.48|8387.5|8267.5|8387.19|8267.19|10
1653739290000|2022-05-28 12:01:30|8387.56|8267.56|8389.2|8269.2|8389.2|8269.2|8387.56|8267.56|10
1653739300000|2022-05-28 12:01:40|8388.88|8268.88|8388.99|8268.99|8388.99|8268.99|8388.72|8268.72|8
1653739310000|2022-05-28 12:01:50|8389.14|8269.14|8390.07|8270.07|8390.07|8270.07|8389.14|8269.14|9
1653739320000|2022-05-28 12:02:00|8390.27|8270.27|8391.39|8271.39|8391.39|8271.39|8390.27|8270.27|9
1653739330000|2022-05-28 12:02:10|8391.32|8271.32|8392.95|8272.95|8393.06|8273.06|8391.32|8271.32|10
1653739340000|2022-05-28 12:02:20|8392.87|8272.87|8392.8|8272.8|8392.99|8272.99|8392.76|8272.76|9
1653739350000|2022-05-28 12:02:30|8392.94|8272.94|8393.74|8273.74|8393.74|8273.74|8392.94|8272.94|9
1653739360000|2022-05-28 12:02:40|8393.81|8273.81|8394.46|8274.46|8394.49|8274.49|8393.81|8273.81|9
1653739370000|2022-05-28 12:02:50|8394.36|8274.36|8394.36|8274.36|8394.62|8274.62|8394.29|8274.29|9
1653739380000|2022-05-28 12:03:00|8394.35|8274.35|8393.57|8273.57|8394.43|8274.43|8393.51|8273.51|10
1653739390000|2022-05-28 12:03:10|8393.52|8273.52|8393.33|8273.33|8393.52|8273.52|8393.26|8273.26|8
1653739400000|2022-05-28 12:03:20|8393.38|8273.38|8392.26|8272.26|8393.38|8273.38|8392.26|8272.26|8
1653739410000|2022-05-28 12:03:30|8392.15|8272.15|8391.84|8271.84|8392.15|8272.15|8391.84|8271.84|8
1653739420000|2022-05-28 12:03:40|8391.75|8271.75|8392.28|8272.28|8392.28|8272.28|8391.71|8271.71|10
1653739430000|2022-05-28 12:03:50|8392.22|8272.22|8392.47|8272.47|8392.47|8272.47|8392.19|8272.19|9
1653739440000|2022-05-28 12:04:00|8392.49|8272.49|8392.64|8272.64|8392.67|8272.67|8392.49|8272.49|8
1653739450000|2022-05-28 12:04:10|8392.52|8272.52|8392.66|8272.66|8392.66|8272.66|8392.51|8272.51|8
1653739460000|2022-05-28 12:04:20|8392.65|8272.65|8392.71|8272.71|8392.83|8272.83|8392.51|8272.51|9
1653739470000|2022-05-28 12:04:30|8392.76|8272.76|8392.45|8272.45|8392.81|8272.81|8392.45|8272.45|9
1653739480000|2022-05-28 12:04:40|8392.49|8272.49|8392.5|8272.5|8392.6|8272.6|8392.4|8272.4|10
1653739490000|2022-05-28 12:04:50|8392.48|8272.48|8393.35|8273.35|8393.35|8273.35|8392.42|8272.42|8
1653739500000|2022-05-28 12:05:00|8393.21|8273.21|8394.52|8274.52|8394.52|8274.52|8393.12|8273.12|10
1653739510000|2022-05-28 12:05:10|8394.51|8274.51|8394.71|8274.71|8394.71|8274.71|8394.51|8274.51|8
1653739520000|2022-05-28 12:05:20|8394.93|8274.93|8395.29|8275.29|8395.32|8275.32|8394.93|8274.93|7
1653739530000|2022-05-28 12:05:30|8395.37|8275.37|8394.67|8274.67|8395.42|8275.42|8394.67|8274.67|9
1653739540000|2022-05-28 12:05:40|8394.96|8274.96|8395.23|8275.23|8395.23|8275.23|8394.96|8274.96|6
1653739550000|2022-05-28 12:05:50|8395.4|8275.4|8397.67|8277.67|8397.67|8277.67|8395.4|8275.4|10
1653739560000|2022-05-28 12:06:00|8397.72|8277.72|8398.17|8278.17|8398.17|8278.17|8397.72|8277.72|8
1653739570000|2022-05-28 12:06:10|8398.34|8278.34|8398.84|8278.84|8398.84|8278.84|8398.34|8278.34|9
1653739580000|2022-05-28 12:06:20|8398.87|8278.87|8395.13|8275.13|8398.87|8278.87|8395.13|8275.13|10
1653739590000|2022-05-28 12:06:30|8395.1|8275.1|8394.06|8274.06|8395.37|8275.37|8394.06|8274.06|10
1653739600000|2022-05-28 12:06:40|8393.96|8273.96|8393.25|8273.25|8393.96|8273.96|8393.25|8273.25|9
1653739610000|2022-05-28 12:06:50|8393.23|8273.23|8393.47|8273.47|8393.5|8273.5|8393.23|8273.23|7
1653739620000|2022-05-28 12:07:00|8393.48|8273.48|8392.57|8272.57|8393.48|8273.48|8392.34|8272.34|7
1653739630000|2022-05-28 12:07:10|8392.42|8272.42|8393.29|8273.29|8393.29|8273.29|8392.42|8272.42|7
1653739640000|2022-05-28 12:07:20|8394.54|8274.54|8395.95|8275.95|8396|8276|8394.54|8274.54|9
1653739650000|2022-05-28 12:07:30|8396.08|8276.08|8396.32|8276.32|8396.36|8276.36|8396.08|8276.08|9
1653739660000|2022-05-28 12:07:40|8396.04|8276.04|8395.6|8275.6|8396.04|8276.04|8395.6|8275.6|9
1653739670000|2022-05-28 12:07:50|8395.62|8275.62|8395.74|8275.74|8395.74|8275.74|8395.58|8275.58|8
1653739680000|2022-05-28 12:08:00|8395.72|8275.72|8396.16|8276.16|8396.16|8276.16|8395.69|8275.69|10
1653739690000|2022-05-28 12:08:10|8396.25|8276.25|8397.27|8277.27|8397.27|8277.27|8396.25|8276.25|10
1653739700000|2022-05-28 12:08:20|8397.53|8277.53|8397.4|8277.4|8397.61|8277.61|8397.36|8277.36|10
1653739710000|2022-05-28 12:08:30|8397.38|8277.38|8397.88|8277.88|8397.88|8277.88|8397.34|8277.34|9
1653739720000|2022-05-28 12:08:40|8397.89|8277.89|8398.44|8278.44|8398.44|8278.44|8397.89|8277.89|9
1653739730000|2022-05-28 12:08:50|8398.56|8278.56|8398.72|8278.72|8398.72|8278.72|8398.39|8278.39|8
1653739740000|2022-05-28 12:09:00|8398.79|8278.79|8398.71|8278.71|8398.89|8278.89|8398.71|8278.71|7
1653739750000|2022-05-28 12:09:10|8398.49|8278.49|8398.36|8278.36|8398.49|8278.49|8398.17|8278.17|9
1653739760000|2022-05-28 12:09:20|8398.34|8278.34|8398.32|8278.32|8398.34|8278.34|8398.18|8278.18|7
1653739770000|2022-05-28 12:09:30|8398.36|8278.36|8398.53|8278.53|8398.55|8278.55|8398.36|8278.36|7
1653739780000|2022-05-28 12:09:40|8398.39|8278.39|8397.75|8277.75|8398.39|8278.39|8397.65|8277.65|10
1653739790000|2022-05-28 12:09:50|8397.78|8277.78|8397.46|8277.46|8397.8|8277.8|8397.34|8277.34|10
1653739800000|2022-05-28 12:10:00|8397.47|8277.47|8398.96|8278.96|8398.96|8278.96|8397.47|8277.47|9
1653739810000|2022-05-28 12:10:10|8399.13|8279.13|8399.46|8279.46|8399.46|8279.46|8398.92|8278.92|10
1653739820000|2022-05-28 12:10:20|8399.47|8279.47|8399.48|8279.48|8399.73|8279.73|8399.35|8279.35|10
1653739830000|2022-05-28 12:10:30|8399.43|8279.43|8399.26|8279.26|8399.61|8279.61|8399.26|8279.26|8
1653739840000|2022-05-28 12:10:40|8399.2|8279.2|8398.64|8278.64|8399.2|8279.2|8398.64|8278.64|8
1653739850000|2022-05-28 12:10:50|8398.72|8278.72|8398.46|8278.46|8398.74|8278.74|8398.46|8278.46|8
1653739860000|2022-05-28 12:11:00|8398.45|8278.45|8398.57|8278.57|8398.57|8278.57|8398.45|8278.45|4
1653739870000|2022-05-28 12:11:10|8398.6|8278.6|8397.47|8277.47|8398.6|8278.6|8397.47|8277.47|10
1653739880000|2022-05-28 12:11:20|8397.82|8277.82|8397.63|8277.63|8397.82|8277.82|8397.63|8277.63|7
1653739890000|2022-05-28 12:11:30|8397.64|8277.64|8395.62|8275.62|8397.64|8277.64|8395.62|8275.62|8
1653739900000|2022-05-28 12:11:40|8395.2|8275.2|8392|8272|8395.2|8275.2|8392|8272|10
1653739910000|2022-05-28 12:11:50|8392.04|8272.04|8389.96|8269.96|8392.05|8272.05|8389.96|8269.96|10
1653739920000|2022-05-28 12:12:00|8389.43|8269.43|8390.1|8270.1|8390.1|8270.1|8389.24|8269.24|9
1653739930000|2022-05-28 12:12:10|8389.88|8269.88|8390.2|8270.2|8390.2|8270.2|8389.88|8269.88|8
1653739940000|2022-05-28 12:12:20|8390.23|8270.23|8389.08|8269.08|8390.54|8270.54|8389.08|8269.08|10
1653739950000|2022-05-28 12:12:30|8388.4|8268.4|8386.13|8266.13|8388.4|8268.4|8386.11|8266.11|10
1653739960000|2022-05-28 12:12:40|8386.03|8266.03|8385.81|8265.81|8386.12|8266.12|8385.76|8265.76|10
1653739970000|2022-05-28 12:12:50|8385.82|8265.82|8384.64|8264.64|8385.94|8265.94|8384.64|8264.64|8
1653739980000|2022-05-28 12:13:00|8384.46|8264.46|8385.35|8265.35|8385.35|8265.35|8384.08|8264.08|10
1653739990000|2022-05-28 12:13:10|8385.21|8265.21|8385.35|8265.35|8385.36|8265.36|8384.92|8264.92|10
1653740000000|2022-05-28 12:13:20|8385.47|8265.47|8384.44|8264.44|8385.56|8265.56|8384.44|8264.44|9
1653740010000|2022-05-28 12:13:30|8384.28|8264.28|8383.33|8263.33|8384.28|8264.28|8383.33|8263.33|8
1653740020000|2022-05-28 12:13:40|8382.69|8262.69|8382.7|8262.7|8382.7|8262.7|8382.6|8262.6|8
1653740030000|2022-05-28 12:13:50|8381.65|8261.65|8377.64|8257.64|8381.65|8261.65|8377.64|8257.64|7
1653740040000|2022-05-28 12:14:00|8377.44|8257.44|8374.98|8254.98|8377.44|8257.44|8374.98|8254.98|10
1653740050000|2022-05-28 12:14:10|8375.05|8255.05|8373.09|8253.09|8375.05|8255.05|8373.09|8253.09|10
1653740060000|2022-05-28 12:14:20|8373|8253|8370.89|8250.89|8373|8253|8370.89|8250.89|10
1653740070000|2022-05-28 12:14:30|8370.66|8250.66|8367.15|8247.15|8370.66|8250.66|8367.15|8247.15|10
1653740080000|2022-05-28 12:14:40|8367.36|8247.36|8368.79|8248.79|8368.79|8248.79|8366.85|8246.85|10
1653740090000|2022-05-28 12:14:50|8366.91|8246.91|8363.82|8243.82|8366.91|8246.91|8363.82|8243.82|10
1653740100000|2022-05-28 12:15:00|8363.8|8243.8|8365.69|8245.69|8365.69|8245.69|8363.47|8243.47|10
1653740110000|2022-05-28 12:15:10|8365.77|8245.77|8365.59|8245.59|8365.94|8245.94|8365.59|8245.59|9
1653740120000|2022-05-28 12:15:20|8365.46|8245.46|8366.52|8246.52|8366.52|8246.52|8365.46|8245.46|10
1653740130000|2022-05-28 12:15:30|8366.48|8246.48|8366.86|8246.86|8366.86|8246.86|8365.8|8245.8|8
1653740140000|2022-05-28 12:15:40|8366.93|8246.93|8367.61|8247.61|8367.61|8247.61|8366.79|8246.79|10
1653740150000|2022-05-28 12:15:50|8367.79|8247.79|8367.58|8247.58|8367.86|8247.86|8367.27|8247.27|10
1653740160000|2022-05-28 12:16:00|8367.64|8247.64|8367.34|8247.34|8367.79|8247.79|8367.34|8247.34|7
1653740170000|2022-05-28 12:16:10|8367.36|8247.36|8367.29|8247.29|8367.36|8247.36|8367.14|8247.14|9
1653740180000|2022-05-28 12:16:20|8367.33|8247.33|8367.63|8247.63|8367.63|8247.63|8367.26|8247.26|10
1653740190000|2022-05-28 12:16:30|8367.51|8247.51|8369.02|8249.02|8369.02|8249.02|8367.45|8247.45|10
1653740200000|2022-05-28 12:16:40|8368.78|8248.78|8368.27|8248.27|8368.78|8248.78|8368.27|8248.27|8
1653740210000|2022-05-28 12:16:50|8368.28|8248.28|8368|8248|8368.28|8248.28|8368|8248|10
1653740220000|2022-05-28 12:17:00|8368.02|8248.02|8367.73|8247.73|8368.33|8248.33|8367.73|8247.73|10
1653740230000|2022-05-28 12:17:10|8367.64|8247.64|8366.86|8246.86|8367.64|8247.64|8366.82|8246.82|8
1653740240000|2022-05-28 12:17:20|8366.96|8246.96|8366.28|8246.28|8366.96|8246.96|8366.28|8246.28|8
1653740250000|2022-05-28 12:17:30|8366.35|8246.35|8365.16|8245.16|8366.38|8246.38|8365.16|8245.16|10
1653740260000|2022-05-28 12:17:40|8365.09|8245.09|8366.23|8246.23|8366.23|8246.23|8365|8245|8
1653740270000|2022-05-28 12:17:50|8366.5|8246.5|8366.99|8246.99|8367.09|8247.09|8366.5|8246.5|9
1653740280000|2022-05-28 12:18:00|8367.04|8247.04|8366.97|8246.97|8367.37|8247.37|8366.97|8246.97|8
1653740290000|2022-05-28 12:18:10|8366.74|8246.74|8366.54|8246.54|8366.82|8246.82|8366.24|8246.24|10
1653740300000|2022-05-28 12:18:20|8366.39|8246.39|8366.35|8246.35|8366.39|8246.39|8366.08|8246.08|10
1653740310000|2022-05-28 12:18:30|8366.36|8246.36|8367.17|8247.17|8367.17|8247.17|8366.36|8246.36|9
1653740320000|2022-05-28 12:18:40|8367.21|8247.21|8367.22|8247.22|8367.27|8247.27|8367.09|8247.09|8
1653740330000|2022-05-28 12:18:50|8367.18|8247.18|8367.34|8247.34|8367.34|8247.34|8367.17|8247.17|5
1653740340000|2022-05-28 12:19:00|8367.53|8247.53|8370.74|8250.74|8370.74|8250.74|8367.47|8247.47|10
1653740350000|2022-05-28 12:19:10|8371.04|8251.04|8371.79|8251.79|8371.79|8251.79|8371.04|8251.04|10
1653740360000|2022-05-28 12:19:20|8372.1|8252.1|8372.73|8252.73|8372.84|8252.84|8372.1|8252.1|9
1653740370000|2022-05-28 12:19:30|8372.81|8252.81|8373.17|8253.17|8373.17|8253.17|8372.72|8252.72|8
1653740380000|2022-05-28 12:19:40|8373.13|8253.13|8373.2|8253.2|8373.29|8253.29|8373.13|8253.13|9
1653740390000|2022-05-28 12:19:50|8373.12|8253.12|8373.22|8253.22|8373.24|8253.24|8373.06|8253.06|8
1653740400000|2022-05-28 12:20:00|8373.32|8253.32|8373.72|8253.72|8373.72|8253.72|8373.32|8253.32|8
1653740410000|2022-05-28 12:20:10|8373.74|8253.74|8374.24|8254.24|8374.84|8254.84|8373.74|8253.74|9
1653740420000|2022-05-28 12:20:20|8374.37|8254.37|8374.7|8254.7|8374.7|8254.7|8374.37|8254.37|9
1653740430000|2022-05-28 12:20:30|8374.86|8254.86|8375.27|8255.27|8375.27|8255.27|8374.86|8254.86|9
1653740440000|2022-05-28 12:20:40|8375.31|8255.31|8375.64|8255.64|8375.67|8255.67|8375.22|8255.22|9
1653740450000|2022-05-28 12:20:50|8375.63|8255.63|8376.49|8256.49|8376.49|8256.49|8375.56|8255.56|9
1653740460000|2022-05-28 12:21:00|8376.5|8256.5|8377.2|8257.2|8377.2|8257.2|8376.43|8256.43|8
1653740470000|2022-05-28 12:21:10|8377.3|8257.3|8378.94|8258.94|8378.94|8258.94|8377.3|8257.3|8
1653740480000|2022-05-28 12:21:20|8379.04|8259.04|8380.29|8260.29|8380.29|8260.29|8378.81|8258.81|10
1653740490000|2022-05-28 12:21:30|8380.38|8260.38|8381.22|8261.22|8381.22|8261.22|8380.38|8260.38|9
1653740500000|2022-05-28 12:21:40|8381.03|8261.03|8381.55|8261.55|8381.55|8261.55|8380.87|8260.87|7
1653740510000|2022-05-28 12:21:50|8381.67|8261.67|8383.05|8263.05|8383.05|8263.05|8381.67|8261.67|10
1653740520000|2022-05-28 12:22:00|8383.13|8263.13|8384.89|8264.89|8384.89|8264.89|8383.13|8263.13|10
1653740530000|2022-05-28 12:22:10|8385.27|8265.27|8387.38|8267.38|8387.39|8267.39|8385.27|8265.27|10
1653740540000|2022-05-28 12:22:20|8387.47|8267.47|8389.11|8269.11|8389.11|8269.11|8387.47|8267.47|10
1653740550000|2022-05-28 12:22:30|8389.09|8269.09|8389.1|8269.1|8389.1|8269.1|8388.93|8268.93|6
1653740560000|2022-05-28 12:22:40|8389.32|8269.32|8390.98|8270.98|8390.98|8270.98|8389.32|8269.32|10
1653740570000|2022-05-28 12:22:50|8390.87|8270.87|8390.7|8270.7|8392.38|8272.38|8390.7|8270.7|10
1653740580000|2022-05-28 12:23:00|8390.01|8270.01|8390.48|8270.48|8390.48|8270.48|8389.69|8269.69|8
1653740590000|2022-05-28 12:23:10|8390.62|8270.62|8390.56|8270.56|8390.62|8270.62|8390.44|8270.44|10
1653740600000|2022-05-28 12:23:20|8390.49|8270.49|8390.63|8270.63|8390.63|8270.63|8389.73|8269.73|10
1653740610000|2022-05-28 12:23:30|8390.84|8270.84|8392.06|8272.06|8392.06|8272.06|8390.84|8270.84|10
1653740620000|2022-05-28 12:23:40|8391.51|8271.51|8392.14|8272.14|8392.15|8272.15|8391.51|8271.51|9
1653740630000|2022-05-28 12:23:50|8392.28|8272.28|8393.16|8273.16|8393.28|8273.28|8392.28|8272.28|10
1653740640000|2022-05-28 12:24:00|8393.15|8273.15|8393.67|8273.67|8393.67|8273.67|8393.15|8273.15|9
1653740650000|2022-05-28 12:24:10|8393.59|8273.59|8394.47|8274.47|8394.47|8274.47|8393.59|8273.59|7
1653740660000|2022-05-28 12:24:20|8394.45|8274.45|8394.52|8274.52|8394.77|8274.77|8394.32|8274.32|9
1653740670000|2022-05-28 12:24:30|8394.56|8274.56|8395.76|8275.76|8395.76|8275.76|8394.56|8274.56|6
1653740680000|2022-05-28 12:24:40|8395.87|8275.87|8396.13|8276.13|8396.37|8276.37|8395.87|8275.87|10
1653740690000|2022-05-28 12:24:50|8396.09|8276.09|8396.28|8276.28|8396.28|8276.28|8396.03|8276.03|9
1653740700000|2022-05-28 12:25:00|8396.37|8276.37|8396.2|8276.2|8396.41|8276.41|8396.14|8276.14|9
1653740710000|2022-05-28 12:25:10|8396.23|8276.23|8396.18|8276.18|8396.32|8276.32|8396.16|8276.16|10
1653740720000|2022-05-28 12:25:20|8396.19|8276.19|8396.79|8276.79|8396.79|8276.79|8396.11|8276.11|10
1653740730000|2022-05-28 12:25:30|8397.34|8277.34|8397.15|8277.15|8397.34|8277.34|8397.05|8277.05|7
1653740740000|2022-05-28 12:25:40|8397.26|8277.26|8397.65|8277.65|8397.65|8277.65|8397.26|8277.26|8
1653740750000|2022-05-28 12:25:50|8397.85|8277.85|8399.41|8279.41|8399.41|8279.41|8397.85|8277.85|10
1653740760000|2022-05-28 12:26:00|8399.42|8279.42|8400.3|8280.3|8400.3|8280.3|8399.42|8279.42|10
1653740770000|2022-05-28 12:26:10|8400.38|8280.38|8402.4|8282.4|8402.4|8282.4|8400.38|8280.38|10
1653740780000|2022-05-28 12:26:20|8402.47|8282.47|8403.08|8283.08|8403.24|8283.24|8402.47|8282.47|10
1653740790000|2022-05-28 12:26:30|8403.23|8283.23|8402.2|8282.2|8403.23|8283.23|8402.2|8282.2|6
1653740800000|2022-05-28 12:26:40|8402.13|8282.13|8402.86|8282.86|8402.86|8282.86|8402.13|8282.13|9
1653740810000|2022-05-28 12:26:50|8403.82|8283.82|8404.99|8284.99|8405.11|8285.11|8403.82|8283.82|9
1653740820000|2022-05-28 12:27:00|8404.63|8284.63|8404.72|8284.72|8405.16|8285.16|8404.63|8284.63|10
1653740830000|2022-05-28 12:27:10|8405.05|8285.05|8409.42|8289.42|8409.42|8289.42|8405.05|8285.05|10
1653740840000|2022-05-28 12:27:20|8410.75|8290.75|8415.61|8295.61|8415.62|8295.62|8410.75|8290.75|10
1653740850000|2022-05-28 12:27:30|8415.59|8295.59|8417.36|8297.36|8417.36|8297.36|8415.56|8295.56|10
1653740860000|2022-05-28 12:27:40|8417.48|8297.48|8417.53|8297.53|8417.8|8297.8|8417.29|8297.29|8
1653740870000|2022-05-28 12:27:50|8417.35|8297.35|8417.95|8297.95|8417.98|8297.98|8417.28|8297.28|10
1653740880000|2022-05-28 12:28:00|8417.86|8297.86|8418.12|8298.12|8418.12|8298.12|8417.74|8297.74|8
1653740890000|2022-05-28 12:28:10|8418.3|8298.3|8416.75|8296.75|8418.37|8298.37|8416.75|8296.75|9
1653740900000|2022-05-28 12:28:20|8416.66|8296.66|8415.28|8295.28|8416.66|8296.66|8415.13|8295.13|10
1653740910000|2022-05-28 12:28:30|8415.86|8295.86|8414.61|8294.61|8415.86|8295.86|8414.41|8294.41|8
1653740920000|2022-05-28 12:28:40|8414.54|8294.54|8415.85|8295.85|8415.85|8295.85|8414.28|8294.28|10
1653740930000|2022-05-28 12:28:50|8415.95|8295.95|8416.29|8296.29|8416.48|8296.48|8415.9|8295.9|10
1653740940000|2022-05-28 12:29:00|8416.32|8296.32|8417.01|8297.01|8417.01|8297.01|8416.32|8296.32|9
1653740950000|2022-05-28 12:29:10|8417.03|8297.03|8417.19|8297.19|8417.28|8297.28|8417.03|8297.03|8
1653740960000|2022-05-28 12:29:20|8417.23|8297.23|8417.05|8297.05|8417.84|8297.84|8417.05|8297.05|10
1653740970000|2022-05-28 12:29:30|8416.96|8296.96|8414.4|8294.4|8416.96|8296.96|8414.4|8294.4|10
1653740980000|2022-05-28 12:29:40|8414.62|8294.62|8413.68|8293.68|8414.64|8294.64|8413.55|8293.55|9
1653740990000|2022-05-28 12:29:50|8413.94|8293.94|8414.66|8294.66|8414.66|8294.66|8413.6|8293.6|10
1653741000000|2022-05-28 12:30:00|8414.64|8294.64|8413.61|8293.61|8414.68|8294.68|8413.61|8293.61|9
1653741010000|2022-05-28 12:30:10|8413.58|8293.58|8412.93|8292.93|8413.74|8293.74|8412.93|8292.93|9
1653741020000|2022-05-28 12:30:20|8412.8|8292.8|8411.56|8291.56|8412.8|8292.8|8411.56|8291.56|10
1653741030000|2022-05-28 12:30:30|8411.35|8291.35|8411.87|8291.87|8411.87|8291.87|8411.27|8291.27|10
1653741040000|2022-05-28 12:30:40|8411.97|8291.97|8413.5|8293.5|8413.56|8293.56|8411.97|8291.97|9
1653741050000|2022-05-28 12:30:50|8413.53|8293.53|8413.43|8293.43|8413.7|8293.7|8413.43|8293.43|7
1653741060000|2022-05-28 12:31:00|8413.48|8293.48|8413.41|8293.41|8413.52|8293.52|8413.39|8293.39|8
1653741070000|2022-05-28 12:31:10|8413.35|8293.35|8413.22|8293.22|8413.35|8293.35|8412.73|8292.73|9
1653741080000|2022-05-28 12:31:20|8413.27|8293.27|8411.25|8291.25|8413.27|8293.27|8411.14|8291.14|10
1653741090000|2022-05-28 12:31:30|8411.56|8291.56|8410.94|8290.94|8411.56|8291.56|8410.94|8290.94|10
1653741100000|2022-05-28 12:31:40|8410.67|8290.67|8410.56|8290.56|8410.92|8290.92|8410.46|8290.46|10
1653741110000|2022-05-28 12:31:50|8410.43|8290.43|8409.64|8289.64|8410.43|8290.43|8409.64|8289.64|9
1653741120000|2022-05-28 12:32:00|8409.48|8289.48|8409.14|8289.14|8409.78|8289.78|8409.11|8289.11|10
1653741130000|2022-05-28 12:32:10|8409.12|8289.12|8409|8289|8409.15|8289.15|8408.86|8288.86|10
1653741140000|2022-05-28 12:32:20|8408.92|8288.92|8408.13|8288.13|8408.92|8288.92|8408.13|8288.13|10
1653741150000|2022-05-28 12:32:30|8408.25|8288.25|8408.21|8288.21|8408.26|8288.26|8408.15|8288.15|6
1653741160000|2022-05-28 12:32:40|8408.02|8288.02|8407.95|8287.95|8408.19|8288.19|8407.95|8287.95|9
1653741170000|2022-05-28 12:32:50|8407.8|8287.8|8408.64|8288.64|8408.64|8288.64|8406.63|8286.63|10
1653741180000|2022-05-28 12:33:00|8408.87|8288.87|8409.42|8289.42|8409.61|8289.61|8408.87|8288.87|10
1653741190000|2022-05-28 12:33:10|8409.93|8289.93|8411.66|8291.66|8411.66|8291.66|8409.93|8289.93|9
1653741200000|2022-05-28 12:33:20|8412.7|8292.7|8415.11|8295.11|8415.11|8295.11|8412.7|8292.7|8
1653741210000|2022-05-28 12:33:30|8415.29|8295.29|8417.46|8297.46|8417.46|8297.46|8415.29|8295.29|10
1653741220000|2022-05-28 12:33:40|8417.64|8297.64|8417.7|8297.7|8417.7|8297.7|8417.62|8297.62|7
1653741230000|2022-05-28 12:33:50|8417.6|8297.6|8418.3|8298.3|8418.5|8298.5|8417.6|8297.6|10
1653741240000|2022-05-28 12:34:00|8418.41|8298.41|8419.13|8299.13|8419.13|8299.13|8418.41|8298.41|9
1653741250000|2022-05-28 12:34:10|8419.22|8299.22|8418.82|8298.82|8419.26|8299.26|8418.82|8298.82|9
1653741260000|2022-05-28 12:34:20|8417.91|8297.91|8416.36|8296.36|8417.91|8297.91|8416.36|8296.36|10
1653741270000|2022-05-28 12:34:30|8415.98|8295.98|8413.74|8293.74|8415.98|8295.98|8413.74|8293.74|10
1653741280000|2022-05-28 12:34:40|8413.58|8293.58|8411.27|8291.27|8413.58|8293.58|8411.12|8291.12|9
1653741290000|2022-05-28 12:34:50|8411.17|8291.17|8411.13|8291.13|8411.17|8291.17|8410.93|8290.93|8
1653741300000|2022-05-28 12:35:00|8411.09|8291.09|8411.52|8291.52|8411.52|8291.52|8411.09|8291.09|9
1653741310000|2022-05-28 12:35:10|8411.54|8291.54|8411.6|8291.6|8411.6|8291.6|8411.42|8291.42|10
1653741320000|2022-05-28 12:35:20|8411.59|8291.59|8413.27|8293.27|8413.27|8293.27|8411.44|8291.44|10
1653741330000|2022-05-28 12:35:30|8413.51|8293.51|8414.56|8294.56|8414.56|8294.56|8413.51|8293.51|9
1653741340000|2022-05-28 12:35:40|8414.63|8294.63|8414.73|8294.73|8414.73|8294.73|8414.63|8294.63|3
1653741350000|2022-05-28 12:35:50|8414.79|8294.79|8414.95|8294.95|8414.95|8294.95|8414.73|8294.73|9
1653741360000|2022-05-28 12:36:00|8414.94|8294.94|8414.9|8294.9|8414.97|8294.97|8414.78|8294.78|9
1653741370000|2022-05-28 12:36:10|8414.8|8294.8|8414.59|8294.59|8414.91|8294.91|8414.59|8294.59|6
1653741380000|2022-05-28 12:36:20|8414.37|8294.37|8414.34|8294.34|8414.39|8294.39|8414.17|8294.17|10
1653741390000|2022-05-28 12:36:30|8414.35|8294.35|8414.04|8294.04|8414.44|8294.44|8414.04|8294.04|10
1653741400000|2022-05-28 12:36:40|8414.28|8294.28|8414.49|8294.49|8414.49|8294.49|8414.28|8294.28|7
1653741410000|2022-05-28 12:36:50|8414.54|8294.54|8414.82|8294.82|8414.82|8294.82|8414.54|8294.54|8
1653741420000|2022-05-28 12:37:00|8414.66|8294.66|8414.57|8294.57|8414.82|8294.82|8414.57|8294.57|9
1653741430000|2022-05-28 12:37:10|8414.54|8294.54|8414.65|8294.65|8414.65|8294.65|8414.48|8294.48|9
1653741440000|2022-05-28 12:37:20|8414.24|8294.24|8414.18|8294.18|8414.24|8294.24|8413.99|8293.99|9
1653741450000|2022-05-28 12:37:30|8414.27|8294.27|8414.04|8294.04|8414.27|8294.27|8413.13|8293.13|10
1653741460000|2022-05-28 12:37:40|8414.05|8294.05|8414.55|8294.55|8414.55|8294.55|8414.05|8294.05|7
1653741470000|2022-05-28 12:37:50|8414.73|8294.73|8415.88|8295.88|8415.88|8295.88|8414.73|8294.73|9
1653741480000|2022-05-28 12:38:00|8416.09|8296.09|8418.06|8298.06|8418.06|8298.06|8416.01|8296.01|10
1653741490000|2022-05-28 12:38:10|8418.09|8298.09|8418.79|8298.79|8418.79|8298.79|8418.09|8298.09|8
1653741500000|2022-05-28 12:38:20|8418.76|8298.76|8417.98|8297.98|8418.76|8298.76|8417.98|8297.98|9
1653741510000|2022-05-28 12:38:30|8418.06|8298.06|8419.05|8299.05|8419.05|8299.05|8418.06|8298.06|8
1653741520000|2022-05-28 12:38:40|8419.01|8299.01|8418.02|8298.02|8419.01|8299.01|8418.02|8298.02|10
1653741530000|2022-05-28 12:38:50|8418.01|8298.01|8418|8298|8418.05|8298.05|8417.88|8297.88|8
1653741540000|2022-05-28 12:39:00|8417.98|8297.98|8418.03|8298.03|8418.16|8298.16|8417.77|8297.77|10
1653741550000|2022-05-28 12:39:10|8417.87|8297.87|8418.17|8298.17|8418.17|8298.17|8417.87|8297.87|8
1653741560000|2022-05-28 12:39:20|8418.15|8298.15|8417.06|8297.06|8418.15|8298.15|8417.06|8297.06|10
1653741570000|2022-05-28 12:39:30|8417.11|8297.11|8418.09|8298.09|8418.09|8298.09|8417.11|8297.11|9
1653741580000|2022-05-28 12:39:40|8418.1|8298.1|8417.89|8297.89|8418.29|8298.29|8417.84|8297.84|7
1653741590000|2022-05-28 12:39:50|8417.78|8297.78|8417.18|8297.18|8417.78|8297.78|8417.13|8297.13|8
1653741600000|2022-05-28 12:40:00|8417.09|8297.09|8415.25|8295.25|8417.09|8297.09|8415.1|8295.1|9
1653741610000|2022-05-28 12:40:10|8415.14|8295.14|8414.63|8294.63|8415.46|8295.46|8414.63|8294.63|10
1653741620000|2022-05-28 12:40:20|8414.7|8294.7|8415.64|8295.64|8415.64|8295.64|8414.68|8294.68|10
1653741630000|2022-05-28 12:40:30|8415.38|8295.38|8414.64|8294.64|8415.38|8295.38|8414.61|8294.61|7
1653741640000|2022-05-28 12:40:40|8414.61|8294.61|8414.81|8294.81|8414.81|8294.81|8414.52|8294.52|8
1653741650000|2022-05-28 12:40:50|8414.8|8294.8|8414.81|8294.81|8415.01|8295.01|8414.8|8294.8|9
1653741660000|2022-05-28 12:41:00|8414.79|8294.79|8415.81|8295.81|8415.81|8295.81|8414.51|8294.51|9
1653741670000|2022-05-28 12:41:10|8415.78|8295.78|8415.74|8295.74|8415.96|8295.96|8415.63|8295.63|9
1653741680000|2022-05-28 12:41:20|8415.72|8295.72|8416.48|8296.48|8416.48|8296.48|8415.72|8295.72|9
1653741690000|2022-05-28 12:41:30|8416.77|8296.77|8416.61|8296.61|8416.77|8296.77|8416.55|8296.55|7
1653741700000|2022-05-28 12:41:40|8416.59|8296.59|8417.05|8297.05|8417.05|8297.05|8416.56|8296.56|9
1653741710000|2022-05-28 12:41:50|8417.15|8297.15|8417.97|8297.97|8418.1|8298.1|8417.15|8297.15|10
1653741720000|2022-05-28 12:42:00|8417.88|8297.88|8419.65|8299.65|8419.7|8299.7|8417.88|8297.88|10
1653741730000|2022-05-28 12:42:10|8419.67|8299.67|8420.93|8300.93|8421.01|8301.01|8419.66|8299.66|9
1653741740000|2022-05-28 12:42:20|8420.85|8300.85|8420.42|8300.42|8420.85|8300.85|8420.42|8300.42|9
1653741750000|2022-05-28 12:42:30|8420.54|8300.54|8420.34|8300.34|8420.54|8300.54|8420.23|8300.23|9
1653741760000|2022-05-28 12:42:40|8420.17|8300.17|8418.36|8298.36|8420.23|8300.23|8418.36|8298.36|10
1653741770000|2022-05-28 12:42:50|8418.23|8298.23|8417.57|8297.57|8418.23|8298.23|8417.57|8297.57|8
1653741780000|2022-05-28 12:43:00|8417.59|8297.59|8417.35|8297.35|8417.67|8297.67|8417.33|8297.33|8
1653741790000|2022-05-28 12:43:10|8417.7|8297.7|8417.84|8297.84|8417.93|8297.93|8417.7|8297.7|9
1653741800000|2022-05-28 12:43:20|8417.93|8297.93|8417.79|8297.79|8417.94|8297.94|8417.79|8297.79|7
1653741810000|2022-05-28 12:43:30|8417.81|8297.81|8418.33|8298.33|8418.33|8298.33|8417.81|8297.81|8
1653741820000|2022-05-28 12:43:40|8418.29|8298.29|8418.51|8298.51|8418.55|8298.55|8418.29|8298.29|7
1653741830000|2022-05-28 12:43:50|8418.54|8298.54|8418.87|8298.87|8418.87|8298.87|8418.54|8298.54|10
1653741840000|2022-05-28 12:44:00|8419.13|8299.13|8419.11|8299.11|8419.29|8299.29|8419.11|8299.11|8
1653741850000|2022-05-28 12:44:10|8419.1|8299.1|8418.42|8298.42|8419.38|8299.38|8418.42|8298.42|9
1653741860000|2022-05-28 12:44:20|8418.33|8298.33|8418.79|8298.79|8418.79|8298.79|8418.33|8298.33|8
1653741870000|2022-05-28 12:44:30|8418.68|8298.68|8418.86|8298.86|8418.99|8298.99|8418.68|8298.68|9
1653741880000|2022-05-28 12:44:40|8418.76|8298.76|8418.19|8298.19|8419.24|8299.24|8418.05|8298.05|9
1653741890000|2022-05-28 12:44:50|8418.23|8298.23|8416.62|8296.62|8418.28|8298.28|8416.62|8296.62|8
1653741900000|2022-05-28 12:45:00|8416.42|8296.42|8415.53|8295.53|8416.45|8296.45|8415.52|8295.52|10
1653741910000|2022-05-28 12:45:10|8415.51|8295.51|8414.77|8294.77|8415.51|8295.51|8414.74|8294.74|8
1653741920000|2022-05-28 12:45:20|8414.83|8294.83|8415.05|8295.05|8415.05|8295.05|8414.83|8294.83|9
1653741930000|2022-05-28 12:45:30|8415.07|8295.07|8414.31|8294.31|8415.07|8295.07|8414.31|8294.31|10
1653741940000|2022-05-28 12:45:40|8414.29|8294.29|8414.17|8294.17|8414.62|8294.62|8414.15|8294.15|10
1653741950000|2022-05-28 12:45:50|8413.95|8293.95|8413.41|8293.41|8413.97|8293.97|8413.11|8293.11|7
1653741960000|2022-05-28 12:46:00|8413.43|8293.43|8413.95|8293.95|8413.95|8293.95|8413.39|8293.39|9
1653741970000|2022-05-28 12:46:10|8413.92|8293.92|8414.24|8294.24|8414.24|8294.24|8413.78|8293.78|9
1653741980000|2022-05-28 12:46:20|8414.17|8294.17|8414.44|8294.44|8414.44|8294.44|8414.17|8294.17|7
1653741990000|2022-05-28 12:46:30|8414.45|8294.45|8414.47|8294.47|8414.52|8294.52|8414.31|8294.31|8
1653742000000|2022-05-28 12:46:40|8414.37|8294.37|8414.56|8294.56|8414.71|8294.71|8414.32|8294.32|10
1653742010000|2022-05-28 12:46:50|8414.5|8294.5|8414.36|8294.36|8414.5|8294.5|8414.3|8294.3|7
1653742020000|2022-05-28 12:47:00|8414.35|8294.35|8414.41|8294.41|8414.49|8294.49|8414.35|8294.35|6
1653742030000|2022-05-28 12:47:10|8414.4|8294.4|8414.31|8294.31|8414.47|8294.47|8414.29|8294.29|6
1653742040000|2022-05-28 12:47:20|8414.35|8294.35|8412.96|8292.96|8414.35|8294.35|8412.96|8292.96|10
1653742050000|2022-05-28 12:47:30|8412.66|8292.66|8412.62|8292.62|8412.8|8292.8|8412.57|8292.57|8
1653742060000|2022-05-28 12:47:40|8412.74|8292.74|8412.84|8292.84|8412.87|8292.87|8412.71|8292.71|9
1653742070000|2022-05-28 12:47:50|8412.91|8292.91|8412.84|8292.84|8412.91|8292.91|8412.84|8292.84|2
1653742080000|2022-05-28 12:48:00|8412.91|8292.91|8413.07|8293.07|8413.08|8293.08|8412.8|8292.8|8
1653742090000|2022-05-28 12:48:10|8413.16|8293.16|8415.85|8295.85|8415.85|8295.85|8413.1|8293.1|10
1653742100000|2022-05-28 12:48:20|8416.16|8296.16|8416.35|8296.35|8416.46|8296.46|8416.15|8296.15|10
1653742110000|2022-05-28 12:48:30|8416.56|8296.56|8416.96|8296.96|8416.96|8296.96|8416.56|8296.56|10
1653742120000|2022-05-28 12:48:40|8417.3|8297.3|8417.62|8297.62|8417.65|8297.65|8417.3|8297.3|10
1653742130000|2022-05-28 12:48:50|8417.64|8297.64|8418.15|8298.15|8418.18|8298.18|8417.64|8297.64|10
1653742140000|2022-05-28 12:49:00|8418.07|8298.07|8418.76|8298.76|8418.76|8298.76|8418.07|8298.07|9
1653742150000|2022-05-28 12:49:10|8418.83|8298.83|8419.21|8299.21|8419.21|8299.21|8418.73|8298.73|10
1653742160000|2022-05-28 12:49:20|8419.37|8299.37|8420.31|8300.31|8420.31|8300.31|8419.37|8299.37|10
1653742170000|2022-05-28 12:49:30|8420.28|8300.28|8420.49|8300.49|8420.49|8300.49|8420.1|8300.1|10
1653742180000|2022-05-28 12:49:40|8420.53|8300.53|8421.25|8301.25|8421.25|8301.25|8420.53|8300.53|9
1653742190000|2022-05-28 12:49:50|8421.28|8301.28|8421.42|8301.42|8421.43|8301.43|8421.22|8301.22|9
1653742200000|2022-05-28 12:50:00|8421.41|8301.41|8424.43|8304.43|8424.43|8304.43|8421.3|8301.3|8
1653742210000|2022-05-28 12:50:10|8425.5|8305.5|8430.89|8310.89|8430.89|8310.89|8425.5|8305.5|10
1653742220000|2022-05-28 12:50:20|8430.79|8310.79|8431.5|8311.5|8431.85|8311.85|8430.72|8310.72|10
1653742230000|2022-05-28 12:50:30|8432.36|8312.36|8431.44|8311.44|8432.36|8312.36|8431.25|8311.25|10
1653742240000|2022-05-28 12:50:40|8431.53|8311.53|8432.93|8312.93|8432.93|8312.93|8431.53|8311.53|10
1653742250000|2022-05-28 12:50:50|8432.78|8312.78|8433.53|8313.53|8433.71|8313.71|8432.78|8312.78|10
1653742260000|2022-05-28 12:51:00|8434.07|8314.07|8436.87|8316.87|8436.87|8316.87|8434.07|8314.07|10
1653742270000|2022-05-28 12:51:10|8436.82|8316.82|8438.61|8318.61|8438.61|8318.61|8436.82|8316.82|9
1653742280000|2022-05-28 12:51:20|8438.4|8318.4|8437.63|8317.63|8438.53|8318.53|8437.63|8317.63|9
1653742290000|2022-05-28 12:51:30|8437.42|8317.42|8436.98|8316.98|8437.42|8317.42|8436.93|8316.93|10
1653742300000|2022-05-28 12:51:40|8437.05|8317.05|8436.57|8316.57|8437.05|8317.05|8436.57|8316.57|9
1653742310000|2022-05-28 12:51:50|8436.79|8316.79|8438.03|8318.03|8438.04|8318.04|8436.79|8316.79|10
1653742320000|2022-05-28 12:52:00|8438.28|8318.28|8439.32|8319.32|8439.32|8319.32|8438|8318|10
1653742330000|2022-05-28 12:52:10|8439.72|8319.72|8440.47|8320.47|8440.47|8320.47|8439.72|8319.72|10
1653742340000|2022-05-28 12:52:20|8440.59|8320.59|8440.2|8320.2|8440.59|8320.59|8440.1|8320.1|9
1653742350000|2022-05-28 12:52:30|8440.29|8320.29|8439.64|8319.64|8440.29|8320.29|8439.64|8319.64|6
1653742360000|2022-05-28 12:52:40|8439.29|8319.29|8439.24|8319.24|8439.29|8319.29|8438.88|8318.88|10
1653742370000|2022-05-28 12:52:50|8439.38|8319.38|8440.11|8320.11|8440.11|8320.11|8439.38|8319.38|9
1653742380000|2022-05-28 12:53:00|8440.12|8320.12|8440.21|8320.21|8440.21|8320.21|8439.99|8319.99|9
1653742390000|2022-05-28 12:53:10|8440.2|8320.2|8440.11|8320.11|8440.26|8320.26|8440.1|8320.1|9
1653742400000|2022-05-28 12:53:20|8440.25|8320.25|8440.29|8320.29|8440.64|8320.64|8440.25|8320.25|10
1653742410000|2022-05-28 12:53:30|8440.23|8320.23|8440.53|8320.53|8440.57|8320.57|8440.23|8320.23|7
1653742420000|2022-05-28 12:53:40|8440.61|8320.61|8440.24|8320.24|8440.66|8320.66|8440.24|8320.24|10
1653742430000|2022-05-28 12:53:50|8440.43|8320.43|8446.11|8326.11|8446.11|8326.11|8440.43|8320.43|10
1653742440000|2022-05-28 12:54:00|8446.34|8326.34|8447.78|8327.78|8447.78|8327.78|8446.34|8326.34|10
1653742450000|2022-05-28 12:54:10|8448.13|8328.13|8451.18|8331.18|8451.18|8331.18|8447.89|8327.89|10
1653742460000|2022-05-28 12:54:20|8451.83|8331.83|8453.25|8333.25|8453.66|8333.66|8451.72|8331.72|10
1653742470000|2022-05-28 12:54:30|8453.35|8333.35|8453.07|8333.07|8453.35|8333.35|8452.86|8332.86|10
1653742480000|2022-05-28 12:54:40|8453.11|8333.11|8453.87|8333.87|8454.06|8334.06|8452.9|8332.9|10
1653742490000|2022-05-28 12:54:50|8454.1|8334.1|8453.76|8333.76|8454.1|8334.1|8453.65|8333.65|10
1653742500000|2022-05-28 12:55:00|8453.67|8333.67|8452.62|8332.62|8453.67|8333.67|8452.62|8332.62|9
1653742510000|2022-05-28 12:55:10|8452.53|8332.53|8451.82|8331.82|8452.53|8332.53|8451.53|8331.53|8
1653742520000|2022-05-28 12:55:20|8451.73|8331.73|8450.4|8330.4|8451.73|8331.73|8450.4|8330.4|10
1653742530000|2022-05-28 12:55:30|8450.19|8330.19|8450.58|8330.58|8450.58|8330.58|8450.07|8330.07|10
1653742540000|2022-05-28 12:55:40|8450.24|8330.24|8450.84|8330.84|8450.84|8330.84|8449.98|8329.98|10
1653742550000|2022-05-28 12:55:50|8451.4|8331.4|8452.38|8332.38|8452.71|8332.71|8451.4|8331.4|10
1653742560000|2022-05-28 12:56:00|8452.54|8332.54|8450.79|8330.79|8452.54|8332.54|8450.74|8330.74|10
1653742570000|2022-05-28 12:56:10|8450.75|8330.75|8448.75|8328.75|8450.75|8330.75|8448.75|8328.75|10
1653742580000|2022-05-28 12:56:20|8448.7|8328.7|8446.84|8326.84|8448.7|8328.7|8446.84|8326.84|10
1653742590000|2022-05-28 12:56:30|8446.62|8326.62|8444.75|8324.75|8446.85|8326.85|8444.75|8324.75|9
1653742600000|2022-05-28 12:56:40|8444.55|8324.55|8444.25|8324.25|8444.55|8324.55|8444.17|8324.17|10
1653742610000|2022-05-28 12:56:50|8444|8324|8444|8324|8444.45|8324.45|8443.99|8323.99|10
1653742620000|2022-05-28 12:57:00|8444.34|8324.34|8444.63|8324.63|8444.69|8324.69|8444.15|8324.15|10
1653742630000|2022-05-28 12:57:10|8444.61|8324.61|8444.38|8324.38|8444.62|8324.62|8444.37|8324.37|7
1653742640000|2022-05-28 12:57:20|8444.22|8324.22|8443.37|8323.37|8444.22|8324.22|8443.37|8323.37|10
1653742650000|2022-05-28 12:57:30|8443.4|8323.4|8443.08|8323.08|8443.4|8323.4|8441.85|8321.85|10
1653742660000|2022-05-28 12:57:40|8443.2|8323.2|8446.17|8326.17|8446.59|8326.59|8443.2|8323.2|10
1653742670000|2022-05-28 12:57:50|8446.36|8326.36|8450.3|8330.3|8450.3|8330.3|8446.36|8326.36|10
1653742680000|2022-05-28 12:58:00|8450.45|8330.45|8456.15|8336.15|8456.15|8336.15|8450.45|8330.45|10
1653742690000|2022-05-28 12:58:10|8456.35|8336.35|8458.15|8338.15|8458.15|8338.15|8456.35|8336.35|10
1653742700000|2022-05-28 12:58:20|8458.66|8338.66|8458.26|8338.26|8458.66|8338.66|8458.08|8338.08|10
1653742710000|2022-05-28 12:58:30|8458.19|8338.19|8457.47|8337.47|8458.19|8338.19|8457.26|8337.26|10
1653742720000|2022-05-28 12:58:40|8457.52|8337.52|8457.23|8337.23|8457.52|8337.52|8456.87|8336.87|10
1653742730000|2022-05-28 12:58:50|8456.75|8336.75|8456.15|8336.15|8456.81|8336.81|8456.15|8336.15|9
1653742740000|2022-05-28 12:59:00|8456.12|8336.12|8455.54|8335.54|8456.25|8336.25|8455.42|8335.42|9
1653742750000|2022-05-28 12:59:10|8455.66|8335.66|8453.88|8333.88|8455.66|8335.66|8453.86|8333.86|10
1653742760000|2022-05-28 12:59:20|8453.32|8333.32|8450.16|8330.16|8453.32|8333.32|8450.16|8330.16|10
1653742770000|2022-05-28 12:59:30|8449.97|8329.97|8445.9|8325.9|8449.97|8329.97|8445.81|8325.81|9
1653742780000|2022-05-28 12:59:40|8445.77|8325.77|8445.09|8325.09|8446.22|8326.22|8444.98|8324.98|10
1653742790000|2022-05-28 12:59:50|8445.03|8325.03|8444.43|8324.43|8445.03|8325.03|8444.43|8324.43|10
1653742800000|2022-05-28 13:00:00|8444.39|8324.39|8445.23|8325.23|8445.23|8325.23|8443.89|8323.89|10
1653742810000|2022-05-28 13:00:10|8445.39|8325.39|8445.88|8325.88|8446.3|8326.3|8445.39|8325.39|10
1653742820000|2022-05-28 13:00:20|8445.94|8325.94|8444.37|8324.37|8446.24|8326.24|8444.37|8324.37|10
1653742830000|2022-05-28 13:00:30|8443.22|8323.22|8441.67|8321.67|8443.22|8323.22|8441.67|8321.67|9
1653742840000|2022-05-28 13:00:40|8441.75|8321.75|8438.87|8318.87|8441.75|8321.75|8438.83|8318.83|10
1653742850000|2022-05-28 13:00:50|8438.88|8318.88|8437.48|8317.48|8439.01|8319.01|8437.29|8317.29|10
1653742860000|2022-05-28 13:01:00|8436.97|8316.97|8437.26|8317.26|8437.39|8317.39|8436.47|8316.47|9
1653742870000|2022-05-28 13:01:10|8437.31|8317.31|8435.82|8315.82|8437.31|8317.31|8435.03|8315.03|10
1653742880000|2022-05-28 13:01:20|8434.87|8314.87|8435.69|8315.69|8435.69|8315.69|8434.87|8314.87|10
1653742890000|2022-05-28 13:01:30|8435.26|8315.26|8435.39|8315.39|8436.13|8316.13|8435.05|8315.05|10
1653742900000|2022-05-28 13:01:40|8435.46|8315.46|8436.59|8316.59|8436.76|8316.76|8435.46|8315.46|10
1653742910000|2022-05-28 13:01:50|8436.45|8316.45|8435.65|8315.65|8436.47|8316.47|8435.56|8315.56|10
1653742920000|2022-05-28 13:02:00|8435.57|8315.57|8436.41|8316.41|8436.41|8316.41|8435.42|8315.42|10
1653742930000|2022-05-28 13:02:10|8436.4|8316.4|8437.18|8317.18|8437.2|8317.2|8436.21|8316.21|10
1653742940000|2022-05-28 13:02:20|8437.22|8317.22|8438.34|8318.34|8438.74|8318.74|8437.22|8317.22|10
1653742950000|2022-05-28 13:02:30|8438.17|8318.17|8438.07|8318.07|8438.51|8318.51|8438.07|8318.07|9
1653742960000|2022-05-28 13:02:40|8438.02|8318.02|8433.48|8313.48|8438.11|8318.11|8433.48|8313.48|10
1653742970000|2022-05-28 13:02:50|8433.38|8313.38|8432.44|8312.44|8433.38|8313.38|8432.44|8312.44|10
1653742980000|2022-05-28 13:03:00|8432.45|8312.45|8431.27|8311.27|8432.48|8312.48|8431.15|8311.15|6
1653742990000|2022-05-28 13:03:10|8431.24|8311.24|8431.24|8311.24|8431.24|8311.24|8431.13|8311.13|6
1653743000000|2022-05-28 13:03:20|8431.05|8311.05|8432.93|8312.93|8432.93|8312.93|8431|8311|10
1653743010000|2022-05-28 13:03:30|8432.97|8312.97|8433.01|8313.01|8433.33|8313.33|8432.69|8312.69|8
1653743020000|2022-05-28 13:03:40|8433.12|8313.12|8432.2|8312.2|8433.34|8313.34|8432.2|8312.2|10
1653743030000|2022-05-28 13:03:50|8432.11|8312.11|8431.36|8311.36|8432.11|8312.11|8431.36|8311.36|10
1653743040000|2022-05-28 13:04:00|8431.34|8311.34|8431.49|8311.49|8431.49|8311.49|8431.3|8311.3|9
1653743050000|2022-05-28 13:04:10|8431.42|8311.42|8430.98|8310.98|8431.48|8311.48|8430.84|8310.84|9
1653743060000|2022-05-28 13:04:20|8430.88|8310.88|8430.84|8310.84|8431.1|8311.1|8430.84|8310.84|9
1653743070000|2022-05-28 13:04:30|8430.75|8310.75|8431.31|8311.31|8431.46|8311.46|8430.73|8310.73|10
1653743080000|2022-05-28 13:04:40|8431.52|8311.52|8431.05|8311.05|8431.52|8311.52|8430.9|8310.9|8
1653743090000|2022-05-28 13:04:50|8430.88|8310.88|8430.45|8310.45|8430.88|8310.88|8430.32|8310.32|9
1653743100000|2022-05-28 13:05:00|8430.46|8310.46|8429.97|8309.97|8430.46|8310.46|8429.95|8309.95|8
1653743110000|2022-05-28 13:05:10|8430.1|8310.1|8429.49|8309.49|8430.1|8310.1|8429.41|8309.41|9
1653743120000|2022-05-28 13:05:20|8429.63|8309.63|8430.67|8310.67|8430.67|8310.67|8429.02|8309.02|10
1653743130000|2022-05-28 13:05:30|8430.75|8310.75|8431.79|8311.79|8431.79|8311.79|8430.75|8310.75|8
1653743140000|2022-05-28 13:05:40|8431.85|8311.85|8432.06|8312.06|8432.06|8312.06|8431.84|8311.84|10
1653743150000|2022-05-28 13:05:50|8432.27|8312.27|8433.01|8313.01|8433.02|8313.02|8432.27|8312.27|9
1653743160000|2022-05-28 13:06:00|8433.02|8313.02|8432.97|8312.97|8433.07|8313.07|8432.91|8312.91|8
1653743170000|2022-05-28 13:06:10|8432.93|8312.93|8432.81|8312.81|8433.36|8313.36|8432.81|8312.81|10
1653743180000|2022-05-28 13:06:20|8432.73|8312.73|8432.42|8312.42|8432.73|8312.73|8432.21|8312.21|10
1653743190000|2022-05-28 13:06:30|8432.51|8312.51|8432.83|8312.83|8432.83|8312.83|8432.51|8312.51|6
1653743200000|2022-05-28 13:06:40|8432.9|8312.9|8433.53|8313.53|8433.53|8313.53|8432.9|8312.9|9
1653743210000|2022-05-28 13:06:50|8433.61|8313.61|8433.61|8313.61|8434.17|8314.17|8433.61|8313.61|10
1653743220000|2022-05-28 13:07:00|8433.57|8313.57|8433.37|8313.37|8433.7|8313.7|8433.37|8313.37|8
1653743230000|2022-05-28 13:07:10|8433.62|8313.62|8433.5|8313.5|8433.62|8313.62|8433.38|8313.38|10
1653743240000|2022-05-28 13:07:20|8433.41|8313.41|8433.71|8313.71|8433.71|8313.71|8433.41|8313.41|8
1653743250000|2022-05-28 13:07:30|8433.69|8313.69|8434.24|8314.24|8434.29|8314.29|8433.66|8313.66|10
1653743260000|2022-05-28 13:07:40|8434.26|8314.26|8434.96|8314.96|8434.98|8314.98|8434.19|8314.19|9
1653743270000|2022-05-28 13:07:50|8435|8315|8435.01|8315.01|8435.05|8315.05|8434.92|8314.92|9
1653743280000|2022-05-28 13:08:00|8435.04|8315.04|8435.15|8315.15|8435.15|8315.15|8435.04|8315.04|7
1653743290000|2022-05-28 13:08:10|8435.17|8315.17|8435.22|8315.22|8435.27|8315.27|8435.17|8315.17|3
1653743300000|2022-05-28 13:08:20|8435.31|8315.31|8435.25|8315.25|8435.48|8315.48|8435.24|8315.24|6
1653743310000|2022-05-28 13:08:30|8435.18|8315.18|8437.8|8317.8|8437.8|8317.8|8435.05|8315.05|10
1653743320000|2022-05-28 13:08:40|8438.07|8318.07|8439.59|8319.59|8439.59|8319.59|8437.72|8317.72|9
1653743330000|2022-05-28 13:08:50|8440.86|8320.86|8443.14|8323.14|8443.14|8323.14|8440.28|8320.28|10
1653743340000|2022-05-28 13:09:00|8443.08|8323.08|8443.2|8323.2|8443.65|8323.65|8442.92|8322.92|10
1653743350000|2022-05-28 13:09:10|8443.26|8323.26|8442.95|8322.95|8443.33|8323.33|8442.85|8322.85|10
1653743360000|2022-05-28 13:09:20|8442.61|8322.61|8441.6|8321.6|8442.61|8322.61|8441.47|8321.47|9
1653743370000|2022-05-28 13:09:30|8441.65|8321.65|8441.88|8321.88|8441.88|8321.88|8441.51|8321.51|10
1653743380000|2022-05-28 13:09:40|8441.93|8321.93|8442.29|8322.29|8442.31|8322.31|8441.86|8321.86|9
1653743390000|2022-05-28 13:09:50|8442.34|8322.34|8441.66|8321.66|8442.34|8322.34|8441.59|8321.59|10
1653743400000|2022-05-28 13:10:00|8441.53|8321.53|8441.63|8321.63|8441.63|8321.63|8441.48|8321.48|6
1653743410000|2022-05-28 13:10:10|8441.44|8321.44|8442.11|8322.11|8442.11|8322.11|8441.44|8321.44|9
1653743420000|2022-05-28 13:10:20|8442.23|8322.23|8443.02|8323.02|8443.02|8323.02|8442.23|8322.23|10
1653743430000|2022-05-28 13:10:30|8443.04|8323.04|8443.15|8323.15|8443.21|8323.21|8443.04|8323.04|7
1653743440000|2022-05-28 13:10:40|8443.12|8323.12|8444.26|8324.26|8444.34|8324.34|8442.98|8322.98|10
1653743450000|2022-05-28 13:10:50|8444.27|8324.27|8444.24|8324.24|8444.29|8324.29|8444.06|8324.06|9
1653743460000|2022-05-28 13:11:00|8444.36|8324.36|8444.38|8324.38|8444.38|8324.38|8444.23|8324.23|7
1653743470000|2022-05-28 13:11:10|8444.46|8324.46|8444.71|8324.71|8444.72|8324.72|8444.46|8324.46|7
1653743480000|2022-05-28 13:11:20|8444.67|8324.67|8445.63|8325.63|8445.63|8325.63|8444.64|8324.64|7
1653743490000|2022-05-28 13:11:30|8445.62|8325.62|8448.2|8328.2|8448.2|8328.2|8445.62|8325.62|10
1653743500000|2022-05-28 13:11:40|8448.39|8328.39|8449.53|8329.53|8449.65|8329.65|8448.39|8328.39|9
1653743510000|2022-05-28 13:11:50|8449.48|8329.48|8449.19|8329.19|8449.62|8329.62|8449.08|8329.08|9
1653743520000|2022-05-28 13:12:00|8449.05|8329.05|8449.36|8329.36|8449.45|8329.45|8449.05|8329.05|10
1653743530000|2022-05-28 13:12:10|8449.56|8329.56|8450.92|8330.92|8450.92|8330.92|8449.56|8329.56|9
1653743540000|2022-05-28 13:12:20|8451.03|8331.03|8451.35|8331.35|8451.45|8331.45|8451.03|8331.03|10
1653743550000|2022-05-28 13:12:30|8451.22|8331.22|8451.47|8331.47|8451.47|8331.47|8451.21|8331.21|9
1653743560000|2022-05-28 13:12:40|8451.4|8331.4|8452.96|8332.96|8452.96|8332.96|8451.4|8331.4|7
1653743570000|2022-05-28 13:12:50|8453.81|8333.81|8456.54|8336.54|8456.54|8336.54|8453.81|8333.81|10
1653743580000|2022-05-28 13:13:00|8456.84|8336.84|8460.33|8340.33|8460.33|8340.33|8456.84|8336.84|10
1653743590000|2022-05-28 13:13:10|8460.38|8340.38|8461.63|8341.63|8461.64|8341.64|8460.38|8340.38|10
1653743600000|2022-05-28 13:13:20|8461.24|8341.24|8459.88|8339.88|8461.24|8341.24|8459.48|8339.48|10
1653743610000|2022-05-28 13:13:30|8460.01|8340.01|8463.05|8343.05|8463.05|8343.05|8459.7|8339.7|10
1653743620000|2022-05-28 13:13:40|8463.9|8343.9|8464.46|8344.46|8464.86|8344.86|8463.9|8343.9|9
1653743630000|2022-05-28 13:13:50|8464.35|8344.35|8463.85|8343.85|8464.35|8344.35|8463.54|8343.54|10
1653743640000|2022-05-28 13:14:00|8463.92|8343.92|8463.29|8343.29|8463.92|8343.92|8463.29|8343.29|9
1653743650000|2022-05-28 13:14:10|8463.25|8343.25|8462.82|8342.82|8463.25|8343.25|8462.55|8342.55|9
1653743660000|2022-05-28 13:14:20|8462.97|8342.97|8462.28|8342.28|8463.15|8343.15|8462.28|8342.28|8
1653743670000|2022-05-28 13:14:30|8462.2|8342.2|8461.91|8341.91|8462.4|8342.4|8461.91|8341.91|8
1653743680000|2022-05-28 13:14:40|8461.83|8341.83|8462.22|8342.22|8462.22|8342.22|8461.83|8341.83|8
1653743690000|2022-05-28 13:14:50|8462.24|8342.24|8462.65|8342.65|8462.94|8342.94|8462.24|8342.24|10
1653743700000|2022-05-28 13:15:00|8462.69|8342.69|8465.73|8345.73|8465.73|8345.73|8462.69|8342.69|9
1653743710000|2022-05-28 13:15:10|8465.88|8345.88|8467.35|8347.35|8467.35|8347.35|8465.88|8345.88|10
1653743720000|2022-05-28 13:15:20|8467.46|8347.46|8467.81|8347.81|8468.14|8348.14|8467.4|8347.4|10
1653743730000|2022-05-28 13:15:30|8467.82|8347.82|8471.95|8351.95|8471.95|8351.95|8467.82|8347.82|10
1653743740000|2022-05-28 13:15:40|8472.11|8352.11|8474.25|8354.25|8474.25|8354.25|8472.04|8352.04|10
1653743750000|2022-05-28 13:15:50|8474.52|8354.52|8474.75|8354.75|8474.89|8354.89|8474.52|8354.52|10
1653743760000|2022-05-28 13:16:00|8474.73|8354.73|8475.67|8355.67|8475.92|8355.92|8474.73|8354.73|10
1653743770000|2022-05-28 13:16:10|8475.5|8355.5|8475.12|8355.12|8475.6|8355.6|8474.97|8354.97|10
1653743780000|2022-05-28 13:16:20|8475.49|8355.49|8478.11|8358.11|8478.11|8358.11|8475.41|8355.41|10
1653743790000|2022-05-28 13:16:30|8478.08|8358.08|8477.94|8357.94|8478.13|8358.13|8477.93|8357.93|9
1653743800000|2022-05-28 13:16:40|8477.81|8357.81|8477.51|8357.51|8478.08|8358.08|8477.51|8357.51|9
1653743810000|2022-05-28 13:16:50|8477.38|8357.38|8475.97|8355.97|8477.38|8357.38|8475.97|8355.97|9
1653743820000|2022-05-28 13:17:00|8475.91|8355.91|8475.97|8355.97|8476.29|8356.29|8475.91|8355.91|10
1653743830000|2022-05-28 13:17:10|8476.14|8356.14|8476.81|8356.81|8476.81|8356.81|8476.12|8356.12|9
1653743840000|2022-05-28 13:17:20|8476.68|8356.68|8476.38|8356.38|8476.77|8356.77|8476.38|8356.38|10
1653743850000|2022-05-28 13:17:30|8476.35|8356.35|8476.99|8356.99|8476.99|8356.99|8476.35|8356.35|7
1653743860000|2022-05-28 13:17:40|8477.12|8357.12|8484.07|8364.07|8484.07|8364.07|8477.12|8357.12|10
1653743870000|2022-05-28 13:17:50|8484.86|8364.86|8491.91|8371.91|8491.97|8371.97|8484.86|8364.86|10
1653743880000|2022-05-28 13:18:00|8493.02|8373.02|8499.46|8379.46|8499.56|8379.56|8493.02|8373.02|10
1653743890000|2022-05-28 13:18:10|8499.88|8379.88|8502.11|8382.11|8502.11|8382.11|8499.72|8379.72|10
1653743900000|2022-05-28 13:18:20|8502.13|8382.13|8506|8386|8507.35|8387.35|8502.13|8382.13|10
1653743910000|2022-05-28 13:18:30|8506.06|8386.06|8499.61|8379.61|8506.55|8386.55|8499.61|8379.61|10
1653743920000|2022-05-28 13:18:40|8499.71|8379.71|8500.46|8380.46|8500.69|8380.69|8499.5|8379.5|10
1653743930000|2022-05-28 13:18:50|8500.51|8380.51|8503.85|8383.85|8503.85|8383.85|8500.44|8380.44|10
1653743940000|2022-05-28 13:19:00|8504.27|8384.27|8504.16|8384.16|8504.49|8384.49|8503.43|8383.43|10
1653743950000|2022-05-28 13:19:10|8505.15|8385.15|8503.07|8383.07|8507.38|8387.38|8503.07|8383.07|10
1653743960000|2022-05-28 13:19:20|8500.5|8380.5|8500.16|8380.16|8502.06|8382.06|8500.14|8380.14|10
1653743970000|2022-05-28 13:19:30|8499.01|8379.01|8498.45|8378.45|8499.24|8379.24|8496.81|8376.81|10
1653743980000|2022-05-28 13:19:40|8498.39|8378.39|8500.11|8380.11|8500.11|8380.11|8496.44|8376.44|10
1653743990000|2022-05-28 13:19:50|8500.72|8380.72|8501.72|8381.72|8501.77|8381.77|8499.96|8379.96|10
1653744000000|2022-05-28 13:20:00|8500.96|8380.96|8500.48|8380.48|8502.17|8382.17|8500.17|8380.17|10
1653744010000|2022-05-28 13:20:10|8500.57|8380.57|8499.51|8379.51|8500.95|8380.95|8499.51|8379.51|10
1653744020000|2022-05-28 13:20:20|8500.5|8380.5|8498.53|8378.53|8500.5|8380.5|8498.52|8378.52|9
1653744030000|2022-05-28 13:20:30|8497.01|8377.01|8495.51|8375.51|8497.71|8377.71|8495.51|8375.51|10
1653744040000|2022-05-28 13:20:40|8495.4|8375.4|8494.82|8374.82|8495.4|8375.4|8494.11|8374.11|10
1653744050000|2022-05-28 13:20:50|8493.93|8373.93|8494.1|8374.1|8495.48|8375.48|8493.14|8373.14|10
1653744060000|2022-05-28 13:21:00|8495.8|8375.8|8494.09|8374.09|8495.8|8375.8|8494.09|8374.09|10
1653744070000|2022-05-28 13:21:10|8494.27|8374.27|8495.14|8375.14|8495.14|8375.14|8494.27|8374.27|10
1653744080000|2022-05-28 13:21:20|8495.33|8375.33|8499.27|8379.27|8499.46|8379.46|8495.33|8375.33|10
1653744090000|2022-05-28 13:21:30|8499.46|8379.46|8499.7|8379.7|8499.79|8379.79|8499.27|8379.27|10
1653744100000|2022-05-28 13:21:40|8499.39|8379.39|8499.01|8379.01|8499.7|8379.7|8499.01|8379.01|10
1653744110000|2022-05-28 13:21:50|8498.39|8378.39|8498.6|8378.6|8498.6|8378.6|8497.78|8377.78|10
1653744120000|2022-05-28 13:22:00|8498.97|8378.97|8498.64|8378.64|8499.04|8379.04|8498.62|8378.62|10
1653744130000|2022-05-28 13:22:10|8498.39|8378.39|8497.85|8377.85|8498.72|8378.72|8497.85|8377.85|9
1653744140000|2022-05-28 13:22:20|8497.84|8377.84|8498.73|8378.73|8498.73|8378.73|8497.84|8377.84|10
1653744150000|2022-05-28 13:22:30|8498.79|8378.79|8498.82|8378.82|8499.12|8379.12|8498.54|8378.54|9
1653744160000|2022-05-28 13:22:40|8498.71|8378.71|8499.61|8379.61|8499.67|8379.67|8498.71|8378.71|9
1653744170000|2022-05-28 13:22:50|8499.7|8379.7|8500.11|8380.11|8500.11|8380.11|8499.63|8379.63|8
1653744180000|2022-05-28 13:23:00|8500.07|8380.07|8500.64|8380.64|8500.75|8380.75|8500.07|8380.07|10
1653744190000|2022-05-28 13:23:10|8500.59|8380.59|8499.47|8379.47|8500.59|8380.59|8499.47|8379.47|10
1653744200000|2022-05-28 13:23:20|8499.73|8379.73|8500.32|8380.32|8500.32|8380.32|8499.73|8379.73|10
1653744210000|2022-05-28 13:23:30|8500.11|8380.11|8498.62|8378.62|8500.11|8380.11|8498.62|8378.62|10
1653744220000|2022-05-28 13:23:40|8498.39|8378.39|8497.43|8377.43|8498.47|8378.47|8497.43|8377.43|10
1653744230000|2022-05-28 13:23:50|8497.53|8377.53|8496.83|8376.83|8497.53|8377.53|8496.49|8376.49|10
1653744240000|2022-05-28 13:24:00|8497.13|8377.13|8497.93|8377.93|8497.93|8377.93|8497.13|8377.13|10
1653744250000|2022-05-28 13:24:10|8497.61|8377.61|8496.35|8376.35|8497.88|8377.88|8496.35|8376.35|10
1653744260000|2022-05-28 13:24:20|8496.28|8376.28|8494.77|8374.77|8496.28|8376.28|8494.77|8374.77|10
1653744270000|2022-05-28 13:24:30|8494.71|8374.71|8493.81|8373.81|8494.71|8374.71|8493.81|8373.81|7
1653744280000|2022-05-28 13:24:40|8493.52|8373.52|8494.39|8374.39|8494.62|8374.62|8493.52|8373.52|10
1653744290000|2022-05-28 13:24:50|8494.52|8374.52|8493|8373|8494.58|8374.58|8493|8373|10
1653744300000|2022-05-28 13:25:00|8492.68|8372.68|8485.79|8365.79|8492.68|8372.68|8485.79|8365.79|10
1653744310000|2022-05-28 13:25:10|8485.13|8365.13|8483.07|8363.07|8485.13|8365.13|8483.07|8363.07|10
1653744320000|2022-05-28 13:25:20|8482.59|8362.59|8481.71|8361.71|8482.86|8362.86|8481.71|8361.71|10
1653744330000|2022-05-28 13:25:30|8480.44|8360.44|8478.27|8358.27|8480.44|8360.44|8478.27|8358.27|9
1653744340000|2022-05-28 13:25:40|8478.38|8358.38|8479.05|8359.05|8479.21|8359.21|8478.15|8358.15|10
1653744350000|2022-05-28 13:25:50|8479.55|8359.55|8477.78|8357.78|8480.01|8360.01|8477.71|8357.71|10
1653744360000|2022-05-28 13:26:00|8477.68|8357.68|8476.66|8356.66|8477.76|8357.76|8476.66|8356.66|10
1653744370000|2022-05-28 13:26:10|8476.54|8356.54|8475.45|8355.45|8476.54|8356.54|8475.45|8355.45|9
1653744380000|2022-05-28 13:26:20|8474.95|8354.95|8474.22|8354.22|8475.08|8355.08|8474.22|8354.22|10
1653744390000|2022-05-28 13:26:30|8474.25|8354.25|8474.42|8354.42|8474.82|8354.82|8474.2|8354.2|10
1653744400000|2022-05-28 13:26:40|8474.52|8354.52|8475.48|8355.48|8475.48|8355.48|8474.48|8354.48|10
1653744410000|2022-05-28 13:26:50|8475.66|8355.66|8474.51|8354.51|8475.66|8355.66|8474.51|8354.51|9
1653744420000|2022-05-28 13:27:00|8474.41|8354.41|8472.89|8352.89|8474.41|8354.41|8472.89|8352.89|8
1653744430000|2022-05-28 13:27:10|8472.82|8352.82|8472.5|8352.5|8472.91|8352.91|8472.36|8352.36|10
1653744440000|2022-05-28 13:27:20|8472.39|8352.39|8472.57|8352.57|8472.57|8352.57|8471.91|8351.91|9
1653744450000|2022-05-28 13:27:30|8472.58|8352.58|8472.91|8352.91|8473.18|8353.18|8472.58|8352.58|10
1653744460000|2022-05-28 13:27:40|8472.99|8352.99|8473.03|8353.03|8473.03|8353.03|8472.65|8352.65|10
1653744470000|2022-05-28 13:27:50|8472.85|8352.85|8471.02|8351.02|8472.85|8352.85|8471.02|8351.02|10
1653744480000|2022-05-28 13:28:00|8470.86|8350.86|8470.42|8350.42|8470.86|8350.86|8470.24|8350.24|10
1653744490000|2022-05-28 13:28:10|8470.5|8350.5|8470.09|8350.09|8470.5|8350.5|8470.09|8350.09|10
1653744500000|2022-05-28 13:28:20|8469.93|8349.93|8469.75|8349.75|8470.2|8350.2|8469.75|8349.75|10
1653744510000|2022-05-28 13:28:30|8469.94|8349.94|8469.13|8349.13|8469.94|8349.94|8469.11|8349.11|9
1653744520000|2022-05-28 13:28:40|8469.17|8349.17|8469.71|8349.71|8469.71|8349.71|8468.92|8348.92|10
1653744530000|2022-05-28 13:28:50|8469.65|8349.65|8469.42|8349.42|8469.65|8349.65|8469.24|8349.24|10
1653744540000|2022-05-28 13:29:00|8469.43|8349.43|8469.08|8349.08|8469.52|8349.52|8469.08|8349.08|10
1653744550000|2022-05-28 13:29:10|8468.88|8348.88|8466.74|8346.74|8468.88|8348.88|8466.59|8346.59|10
1653744560000|2022-05-28 13:29:20|8467.03|8347.03|8467.8|8347.8|8468.38|8348.38|8467.03|8347.03|10
1653744570000|2022-05-28 13:29:30|8467.62|8347.62|8466.62|8346.62|8467.62|8347.62|8466.61|8346.61|10
1653744580000|2022-05-28 13:29:40|8466.52|8346.52|8467.94|8347.94|8468.57|8348.57|8466.52|8346.52|10
1653744590000|2022-05-28 13:29:50|8468.23|8348.23|8469.35|8349.35|8469.35|8349.35|8468.23|8348.23|9
1653744600000|2022-05-28 13:30:00|8469.24|8349.24|8470.75|8350.75|8470.75|8350.75|8469.13|8349.13|10
1653744610000|2022-05-28 13:30:10|8470.85|8350.85|8471.84|8351.84|8471.84|8351.84|8470.85|8350.85|10
1653744620000|2022-05-28 13:30:20|8471.73|8351.73|8472.34|8352.34|8472.34|8352.34|8471.73|8351.73|7
1653744630000|2022-05-28 13:30:30|8472.46|8352.46|8472.84|8352.84|8472.84|8352.84|8472.19|8352.19|10
1653744640000|2022-05-28 13:30:40|8472.81|8352.81|8470.23|8350.23|8472.81|8352.81|8470.23|8350.23|9
1653744650000|2022-05-28 13:30:50|8469.84|8349.84|8466|8346|8469.84|8349.84|8466|8346|9
1653744660000|2022-05-28 13:31:00|8465.57|8345.57|8464.93|8344.93|8465.65|8345.65|8464.63|8344.63|9
1653744670000|2022-05-28 13:31:10|8464.79|8344.79|8464.01|8344.01|8464.88|8344.88|8464.01|8344.01|10
1653744680000|2022-05-28 13:31:20|8463.56|8343.56|8462.27|8342.27|8463.71|8343.71|8462.27|8342.27|10
1653744690000|2022-05-28 13:31:30|8461.43|8341.43|8460.97|8340.97|8461.44|8341.44|8460.9|8340.9|10
1653744700000|2022-05-28 13:31:40|8461.15|8341.15|8460.81|8340.81|8461.22|8341.22|8460.81|8340.81|8
1653744710000|2022-05-28 13:31:50|8460.84|8340.84|8459.88|8339.88|8460.84|8340.84|8459.86|8339.86|10
1653744720000|2022-05-28 13:32:00|8459.41|8339.41|8458.31|8338.31|8459.48|8339.48|8458.31|8338.31|10
1653744730000|2022-05-28 13:32:10|8457.89|8337.89|8456.77|8336.77|8457.89|8337.89|8456.77|8336.77|9
1653744740000|2022-05-28 13:32:20|8456.29|8336.29|8456.13|8336.13|8456.29|8336.29|8455.75|8335.75|10
1653744750000|2022-05-28 13:32:30|8456.12|8336.12|8455.91|8335.91|8456.14|8336.14|8455.83|8335.83|8
1653744760000|2022-05-28 13:32:40|8456.03|8336.03|8453.94|8333.94|8456.03|8336.03|8453.94|8333.94|10
1653744770000|2022-05-28 13:32:50|8453.86|8333.86|8453.88|8333.88|8454|8334|8453.71|8333.71|10
1653744780000|2022-05-28 13:33:00|8453.68|8333.68|8451.3|8331.3|8453.77|8333.77|8451.06|8331.06|10
1653744790000|2022-05-28 13:33:10|8451.4|8331.4|8449.72|8329.72|8451.4|8331.4|8449.72|8329.72|10
1653744800000|2022-05-28 13:33:20|8449.63|8329.63|8448.41|8328.41|8449.63|8329.63|8448.34|8328.34|10
1653744810000|2022-05-28 13:33:30|8448.25|8328.25|8448.44|8328.44|8448.44|8328.44|8447.69|8327.69|10
1653744820000|2022-05-28 13:33:40|8448.52|8328.52|8447.71|8327.71|8448.52|8328.52|8446.94|8326.94|10
1653744830000|2022-05-28 13:33:50|8448.1|8328.1|8448.98|8328.98|8449.28|8329.28|8448.1|8328.1|10
1653744840000|2022-05-28 13:34:00|8448.83|8328.83|8450.87|8330.87|8450.87|8330.87|8448.79|8328.79|10
1653744850000|2022-05-28 13:34:10|8450.98|8330.98|8453.35|8333.35|8453.35|8333.35|8450.98|8330.98|10
1653744860000|2022-05-28 13:34:20|8453.56|8333.56|8455.73|8335.73|8455.73|8335.73|8453.56|8333.56|10
1653744870000|2022-05-28 13:34:30|8455.81|8335.81|8456.89|8336.89|8456.97|8336.97|8455.61|8335.61|10
1653744880000|2022-05-28 13:34:40|8457.01|8337.01|8459.96|8339.96|8459.96|8339.96|8457.01|8337.01|10
1653744890000|2022-05-28 13:34:50|8459.95|8339.95|8462.06|8342.06|8462.13|8342.13|8459.95|8339.95|10
1653744900000|2022-05-28 13:35:00|8462.41|8342.41|8464.91|8344.91|8464.91|8344.91|8462.29|8342.29|10
1653744910000|2022-05-28 13:35:10|8465.02|8345.02|8465.77|8345.77|8465.77|8345.77|8464.96|8344.96|8
1653744920000|2022-05-28 13:35:20|8465.64|8345.64|8464.41|8344.41|8465.64|8345.64|8464.27|8344.27|10
1653744930000|2022-05-28 13:35:30|8464.35|8344.35|8464.24|8344.24|8464.8|8344.8|8464.19|8344.19|9
1653744940000|2022-05-28 13:35:40|8464.04|8344.04|8465.34|8345.34|8465.47|8345.47|8464.04|8344.04|10
1653744950000|2022-05-28 13:35:50|8465.63|8345.63|8464.67|8344.67|8465.67|8345.67|8464.67|8344.67|9
1653744960000|2022-05-28 13:36:00|8464.61|8344.61|8464.76|8344.76|8464.79|8344.79|8464.59|8344.59|10
1653744970000|2022-05-28 13:36:10|8464.75|8344.75|8464.04|8344.04|8464.75|8344.75|8463.83|8343.83|10
1653744980000|2022-05-28 13:36:20|8464.05|8344.05|8464.37|8344.37|8464.37|8344.37|8464.03|8344.03|9
1653744990000|2022-05-28 13:36:30|8464.39|8344.39|8464.16|8344.16|8464.4|8344.4|8464.09|8344.09|7
1653745000000|2022-05-28 13:36:40|8464.08|8344.08|8464.38|8344.38|8464.38|8344.38|8464.04|8344.04|9
1653745010000|2022-05-28 13:36:50|8464.39|8344.39|8464.09|8344.09|8464.39|8344.39|8464.05|8344.05|9
1653745020000|2022-05-28 13:37:00|8464.11|8344.11|8463.62|8343.62|8464.27|8344.27|8463.62|8343.62|9
1653745030000|2022-05-28 13:37:10|8463.86|8343.86|8463.75|8343.75|8463.86|8343.86|8463.58|8343.58|9
1653745040000|2022-05-28 13:37:20|8463.7|8343.7|8464.11|8344.11|8464.11|8344.11|8463.54|8343.54|7
1653745050000|2022-05-28 13:37:30|8464.17|8344.17|8464.44|8344.44|8464.44|8344.44|8464.16|8344.16|8
1653745060000|2022-05-28 13:37:40|8464.45|8344.45|8464.45|8344.45|8464.63|8344.63|8464.42|8344.42|9
1653745070000|2022-05-28 13:37:50|8464.61|8344.61|8464.27|8344.27|8464.61|8344.61|8464.27|8344.27|9
1653745080000|2022-05-28 13:38:00|8463.82|8343.82|8463.39|8343.39|8463.82|8343.82|8463.39|8343.39|9
1653745090000|2022-05-28 13:38:10|8463.46|8343.46|8463.68|8343.68|8463.89|8343.89|8463.45|8343.45|10
1653745100000|2022-05-28 13:38:20|8463.67|8343.67|8463.4|8343.4|8463.67|8343.67|8463.4|8343.4|10
1653745110000|2022-05-28 13:38:30|8463.42|8343.42|8463.88|8343.88|8463.88|8343.88|8463.31|8343.31|9
1653745120000|2022-05-28 13:38:40|8464.13|8344.13|8465.06|8345.06|8465.06|8345.06|8464.13|8344.13|10
1653745130000|2022-05-28 13:38:50|8465.08|8345.08|8465.29|8345.29|8465.49|8345.49|8465.08|8345.08|8
1653745140000|2022-05-28 13:39:00|8465.78|8345.78|8467.94|8347.94|8467.95|8347.95|8465.78|8345.78|10
1653745150000|2022-05-28 13:39:10|8467.88|8347.88|8469.94|8349.94|8469.94|8349.94|8467.88|8347.88|9
1653745160000|2022-05-28 13:39:20|8470.03|8350.03|8470.51|8350.51|8470.57|8350.57|8470.03|8350.03|9
1653745170000|2022-05-28 13:39:30|8470.62|8350.62|8470.72|8350.72|8470.99|8350.99|8470.42|8350.42|10
1653745180000|2022-05-28 13:39:40|8470.68|8350.68|8472.34|8352.34|8472.34|8352.34|8470.66|8350.66|10
1653745190000|2022-05-28 13:39:50|8472.24|8352.24|8472.44|8352.44|8472.62|8352.62|8471.91|8351.91|10
1653745200000|2022-05-28 13:40:00|8472.53|8352.53|8472.69|8352.69|8472.69|8352.69|8472.39|8352.39|10
1653745210000|2022-05-28 13:40:10|8472.88|8352.88|8473.16|8353.16|8473.16|8353.16|8472.84|8352.84|8
1653745220000|2022-05-28 13:40:20|8474.23|8354.23|8477.93|8357.93|8477.93|8357.93|8474.23|8354.23|10
1653745230000|2022-05-28 13:40:30|8478.46|8358.46|8479.71|8359.71|8479.71|8359.71|8478.46|8358.46|10
1653745240000|2022-05-28 13:40:40|8479.84|8359.84|8482.66|8362.66|8482.66|8362.66|8479.84|8359.84|10
1653745250000|2022-05-28 13:40:50|8482.44|8362.44|8483.6|8363.6|8484.09|8364.09|8482.32|8362.32|10
1653745260000|2022-05-28 13:41:00|8483.52|8363.52|8483.15|8363.15|8483.52|8363.52|8483.04|8363.04|9
1653745270000|2022-05-28 13:41:10|8483.84|8363.84|8481.92|8361.92|8483.97|8363.97|8481.92|8361.92|10
1653745280000|2022-05-28 13:41:20|8481.82|8361.82|8480.73|8360.73|8481.82|8361.82|8480.73|8360.73|10
1653745290000|2022-05-28 13:41:30|8480.66|8360.66|8480.71|8360.71|8480.71|8360.71|8480.48|8360.48|8
1653745300000|2022-05-28 13:41:40|8481.13|8361.13|8482.39|8362.39|8482.61|8362.61|8480.84|8360.84|10
1653745310000|2022-05-28 13:41:50|8482.62|8362.62|8483.24|8363.24|8483.28|8363.28|8482.6|8362.6|9
1653745320000|2022-05-28 13:42:00|8483.3|8363.3|8482.84|8362.84|8483.55|8363.55|8482.81|8362.81|10
1653745330000|2022-05-28 13:42:10|8482.31|8362.31|8483.15|8363.15|8483.26|8363.26|8482.31|8362.31|10
1653745340000|2022-05-28 13:42:20|8483.07|8363.07|8483.23|8363.23|8483.25|8363.25|8482.94|8362.94|10
1653745350000|2022-05-28 13:42:30|8483.21|8363.21|8482.8|8362.8|8483.21|8363.21|8482.8|8362.8|10
1653745360000|2022-05-28 13:42:40|8482.57|8362.57|8482.49|8362.49|8482.97|8362.97|8482.49|8362.49|10
1653745370000|2022-05-28 13:42:50|8482.36|8362.36|8481.7|8361.7|8482.36|8362.36|8481.65|8361.65|10
1653745380000|2022-05-28 13:43:00|8480.86|8360.86|8481.34|8361.34|8481.34|8361.34|8480.42|8360.42|9
1653745390000|2022-05-28 13:43:10|8481.24|8361.24|8480.78|8360.78|8481.24|8361.24|8480.78|8360.78|9
1653745400000|2022-05-28 13:43:20|8480.03|8360.03|8479.71|8359.71|8480.03|8360.03|8479.7|8359.7|8
1653745410000|2022-05-28 13:43:30|8479.48|8359.48|8478.71|8358.71|8479.48|8359.48|8478.7|8358.7|8
1653745420000|2022-05-28 13:43:40|8478.81|8358.81|8478.34|8358.34|8478.87|8358.87|8478.34|8358.34|8
1653745430000|2022-05-28 13:43:50|8478.08|8358.08|8477.25|8357.25|8478.13|8358.13|8477.15|8357.15|8
1653745440000|2022-05-28 13:44:00|8477.19|8357.19|8477.04|8357.04|8477.2|8357.2|8477.04|8357.04|7
1653745450000|2022-05-28 13:44:10|8476.63|8356.63|8474.46|8354.46|8476.63|8356.63|8474.46|8354.46|10
1653745460000|2022-05-28 13:44:20|8473.94|8353.94|8469.22|8349.22|8473.94|8353.94|8469.22|8349.22|10
1653745470000|2022-05-28 13:44:30|8468.99|8348.99|8466.44|8346.44|8468.99|8348.99|8466.44|8346.44|10
1653745480000|2022-05-28 13:44:40|8466.79|8346.79|8464.45|8344.45|8466.79|8346.79|8464.45|8344.45|10
1653745490000|2022-05-28 13:44:50|8464.16|8344.16|8461.97|8341.97|8464.16|8344.16|8461.89|8341.89|10
1653745500000|2022-05-28 13:45:00|8461.76|8341.76|8460.58|8340.58|8462.04|8342.04|8460.25|8340.25|10
1653745510000|2022-05-28 13:45:10|8460.72|8340.72|8462.67|8342.67|8462.67|8342.67|8459.72|8339.72|10
1653745520000|2022-05-28 13:45:20|8462.72|8342.72|8463.7|8343.7|8463.74|8343.74|8462.72|8342.72|10
1653745530000|2022-05-28 13:45:30|8463.5|8343.5|8463.26|8343.26|8463.59|8343.59|8463.26|8343.26|9
1653745540000|2022-05-28 13:45:40|8463.17|8343.17|8464.48|8344.48|8464.48|8344.48|8463.17|8343.17|8
1653745550000|2022-05-28 13:45:50|8464.68|8344.68|8463.69|8343.69|8464.74|8344.74|8463.67|8343.67|10
1653745560000|2022-05-28 13:46:00|8463.67|8343.67|8464.01|8344.01|8464.01|8344.01|8463.52|8343.52|9
1653745570000|2022-05-28 13:46:10|8463.67|8343.67|8463.92|8343.92|8463.99|8343.99|8463.41|8343.41|10
1653745580000|2022-05-28 13:46:20|8464.02|8344.02|8463.99|8343.99|8464.15|8344.15|8463.99|8343.99|6
1653745590000|2022-05-28 13:46:30|8463.97|8343.97|8464.44|8344.44|8465.1|8345.1|8463.97|8343.97|10
1653745600000|2022-05-28 13:46:40|8464.25|8344.25|8462.18|8342.18|8464.25|8344.25|8462.18|8342.18|10
1653745610000|2022-05-28 13:46:50|8462.02|8342.02|8463.1|8343.1|8463.1|8343.1|8461.98|8341.98|10
1653745620000|2022-05-28 13:47:00|8463.27|8343.27|8463.16|8343.16|8463.32|8343.32|8462.9|8342.9|9
1653745630000|2022-05-28 13:47:10|8463.11|8343.11|8463.43|8343.43|8463.6|8343.6|8463.11|8343.11|10
1653745640000|2022-05-28 13:47:20|8462.97|8342.97|8462.87|8342.87|8462.97|8342.97|8462.57|8342.57|9
1653745650000|2022-05-28 13:47:30|8462.79|8342.79|8461.97|8341.97|8462.79|8342.79|8461.91|8341.91|10
1653745660000|2022-05-28 13:47:40|8461.92|8341.92|8461.64|8341.64|8461.92|8341.92|8461.64|8341.64|10
1653745670000|2022-05-28 13:47:50|8461.7|8341.7|8460.07|8340.07|8461.87|8341.87|8459.97|8339.97|10
1653745680000|2022-05-28 13:48:00|8459.72|8339.72|8459.58|8339.58|8459.72|8339.72|8459.53|8339.53|9
1653745690000|2022-05-28 13:48:10|8459.6|8339.6|8459.46|8339.46|8459.66|8339.66|8459.46|8339.46|7
1653745700000|2022-05-28 13:48:20|8459.47|8339.47|8459.59|8339.59|8459.71|8339.71|8459.47|8339.47|8
1653745710000|2022-05-28 13:48:30|8458.66|8338.66|8458.38|8338.38|8458.75|8338.75|8458.38|8338.38|8
1653745720000|2022-05-28 13:48:40|8458.37|8338.37|8457.96|8337.96|8458.45|8338.45|8457.96|8337.96|10
1653745730000|2022-05-28 13:48:50|8457.54|8337.54|8457.11|8337.11|8457.58|8337.58|8457.11|8337.11|9
1653745740000|2022-05-28 13:49:00|8457.14|8337.14|8457.51|8337.51|8457.51|8337.51|8456.95|8336.95|10
1653745750000|2022-05-28 13:49:10|8457.61|8337.61|8458.02|8338.02|8458.22|8338.22|8457.61|8337.61|9
1653745760000|2022-05-28 13:49:20|8457.98|8337.98|8459.14|8339.14|8459.14|8339.14|8457.98|8337.98|10
1653745770000|2022-05-28 13:49:30|8459.77|8339.77|8461.37|8341.37|8461.37|8341.37|8459.77|8339.77|9
1653745780000|2022-05-28 13:49:40|8461.49|8341.49|8462.45|8342.45|8462.45|8342.45|8461.43|8341.43|9
1653745790000|2022-05-28 13:49:50|8462.69|8342.69|8463.29|8343.29|8463.3|8343.3|8462.69|8342.69|5
1653745800000|2022-05-28 13:50:00|8463.24|8343.24|8464.31|8344.31|8464.33|8344.33|8463.24|8343.24|8
1653745810000|2022-05-28 13:50:10|8464.2|8344.2|8463.83|8343.83|8464.37|8344.37|8463.83|8343.83|9
1653745820000|2022-05-28 13:50:20|8463.82|8343.82|8461.56|8341.56|8464.47|8344.47|8461.56|8341.56|10
1653745830000|2022-05-28 13:50:30|8461.49|8341.49|8460.28|8340.28|8461.49|8341.49|8460.28|8340.28|10
1653745840000|2022-05-28 13:50:40|8460.35|8340.35|8459.74|8339.74|8460.5|8340.5|8459.74|8339.74|10
1653745850000|2022-05-28 13:50:50|8459.85|8339.85|8457.75|8337.75|8459.85|8339.85|8457.75|8337.75|9
1653745860000|2022-05-28 13:51:00|8457.39|8337.39|8457.14|8337.14|8457.43|8337.43|8457.14|8337.14|8
1653745870000|2022-05-28 13:51:10|8456.82|8336.82|8458.04|8338.04|8458.04|8338.04|8456.82|8336.82|10
1653745880000|2022-05-28 13:51:20|8458.14|8338.14|8458.52|8338.52|8458.52|8338.52|8458.14|8338.14|9
1653745890000|2022-05-28 13:51:30|8458.37|8338.37|8459.96|8339.96|8459.96|8339.96|8458.28|8338.28|9
1653745900000|2022-05-28 13:51:40|8460|8340|8459.94|8339.94|8460.14|8340.14|8459.94|8339.94|9
1653745910000|2022-05-28 13:51:50|8460.42|8340.42|8461.58|8341.58|8461.58|8341.58|8460.42|8340.42|9
1653745920000|2022-05-28 13:52:00|8461.72|8341.72|8460.01|8340.01|8461.91|8341.91|8460.01|8340.01|10
1653745930000|2022-05-28 13:52:10|8459.67|8339.67|8459.51|8339.51|8459.67|8339.67|8459.4|8339.4|9
1653745940000|2022-05-28 13:52:20|8459.5|8339.5|8459.75|8339.75|8459.75|8339.75|8459.5|8339.5|9
1653745950000|2022-05-28 13:52:30|8459.8|8339.8|8458.85|8338.85|8459.86|8339.86|8458.85|8338.85|10
1653745960000|2022-05-28 13:52:40|8458.57|8338.57|8458.22|8338.22|8458.57|8338.57|8458.19|8338.19|10
1653745970000|2022-05-28 13:52:50|8458.27|8338.27|8458.16|8338.16|8458.34|8338.34|8458.16|8338.16|9
1653745980000|2022-05-28 13:53:00|8458.15|8338.15|8458.13|8338.13|8458.25|8338.25|8458.13|8338.13|8
1653745990000|2022-05-28 13:53:10|8458.2|8338.2|8458.53|8338.53|8458.53|8338.53|8458.19|8338.19|7
1653746000000|2022-05-28 13:53:20|8458.37|8338.37|8458.57|8338.57|8458.58|8338.58|8458.37|8338.37|6
1653746010000|2022-05-28 13:53:30|8458.53|8338.53|8456.91|8336.91|8458.53|8338.53|8456.91|8336.91|10
1653746020000|2022-05-28 13:53:40|8456.78|8336.78|8455.93|8335.93|8456.78|8336.78|8455.93|8335.93|7
1653746030000|2022-05-28 13:53:50|8456|8336|8455.24|8335.24|8456.05|8336.05|8455.24|8335.24|10
1653746040000|2022-05-28 13:54:00|8455.17|8335.17|8456.94|8336.94|8456.94|8336.94|8455.05|8335.05|10
1653746050000|2022-05-28 13:54:10|8456.65|8336.65|8458.75|8338.75|8458.75|8338.75|8456.65|8336.65|10
1653746060000|2022-05-28 13:54:20|8458.86|8338.86|8459.44|8339.44|8459.44|8339.44|8458.86|8338.86|8
1653746070000|2022-05-28 13:54:30|8459.53|8339.53|8460.14|8340.14|8460.4|8340.4|8459.53|8339.53|10
1653746080000|2022-05-28 13:54:40|8460.15|8340.15|8461|8341|8461|8341|8460.15|8340.15|8
1653746090000|2022-05-28 13:54:50|8460.26|8340.26|8460.92|8340.92|8460.99|8340.99|8460.15|8340.15|10
1653746100000|2022-05-28 13:55:00|8461.57|8341.57|8463.18|8343.18|8463.18|8343.18|8461.57|8341.57|9
1653746110000|2022-05-28 13:55:10|8463.11|8343.11|8463.8|8343.8|8463.8|8343.8|8463.11|8343.11|10
1653746120000|2022-05-28 13:55:20|8463.81|8343.81|8462.63|8342.63|8463.87|8343.87|8462.63|8342.63|8
1653746130000|2022-05-28 13:55:30|8462.62|8342.62|8462.64|8342.64|8462.92|8342.92|8462.44|8342.44|8
1653746140000|2022-05-28 13:55:40|8462.72|8342.72|8463.01|8343.01|8463.1|8343.1|8462.5|8342.5|8
1653746150000|2022-05-28 13:55:50|8462.84|8342.84|8463.71|8343.71|8463.71|8343.71|8462.84|8342.84|10
1653746160000|2022-05-28 13:56:00|8463.77|8343.77|8464.12|8344.12|8464.15|8344.15|8463.76|8343.76|10
1653746170000|2022-05-28 13:56:10|8464.31|8344.31|8464.59|8344.59|8464.72|8344.72|8464.31|8344.31|8
1653746180000|2022-05-28 13:56:20|8465.36|8345.36|8466.13|8346.13|8466.17|8346.17|8465.35|8345.35|9
1653746190000|2022-05-28 13:56:30|8466.19|8346.19|8466.11|8346.11|8466.27|8346.27|8466.11|8346.11|8
1653746200000|2022-05-28 13:56:40|8466.15|8346.15|8466.38|8346.38|8466.38|8346.38|8466.07|8346.07|10
1653746210000|2022-05-28 13:56:50|8466.44|8346.44|8466.98|8346.98|8467.03|8347.03|8466.44|8346.44|8
1653746220000|2022-05-28 13:57:00|8467.06|8347.06|8467.75|8347.75|8467.75|8347.75|8466.99|8346.99|9
1653746230000|2022-05-28 13:57:10|8467.77|8347.77|8468.9|8348.9|8469.01|8349.01|8467.77|8347.77|9
1653746240000|2022-05-28 13:57:20|8468.96|8348.96|8469.32|8349.32|8469.32|8349.32|8468.96|8348.96|7
1653746250000|2022-05-28 13:57:30|8469.49|8349.49|8468.62|8348.62|8469.49|8349.49|8468.62|8348.62|9
1653746260000|2022-05-28 13:57:40|8468.66|8348.66|8468.11|8348.11|8469.25|8349.25|8468.11|8348.11|10
1653746270000|2022-05-28 13:57:50|8468.24|8348.24|8468.03|8348.03|8468.28|8348.28|8468.01|8348.01|9
1653746280000|2022-05-28 13:58:00|8467.66|8347.66|8467.3|8347.3|8467.66|8347.66|8467.3|8347.3|8
1653746290000|2022-05-28 13:58:10|8467.29|8347.29|8467.45|8347.45|8467.5|8347.5|8467.27|8347.27|8
1653746300000|2022-05-28 13:58:20|8467.46|8347.46|8467.8|8347.8|8467.8|8347.8|8467.46|8347.46|8
1653746310000|2022-05-28 13:58:30|8467.83|8347.83|8467.48|8347.48|8467.84|8347.84|8467.48|8347.48|6
1653746320000|2022-05-28 13:58:40|8467.49|8347.49|8467.26|8347.26|8467.49|8347.49|8466.96|8346.96|7
1653746330000|2022-05-28 13:58:50|8467.42|8347.42|8468.8|8348.8|8468.8|8348.8|8467.42|8347.42|9
1653746340000|2022-05-28 13:59:00|8468.84|8348.84|8469.03|8349.03|8469.08|8349.08|8468.84|8348.84|8
1653746350000|2022-05-28 13:59:10|8468.84|8348.84|8469.65|8349.65|8469.74|8349.74|8468.83|8348.83|10
1653746360000|2022-05-28 13:59:20|8469.76|8349.76|8470.5|8350.5|8470.5|8350.5|8469.76|8349.76|9
1653746370000|2022-05-28 13:59:30|8470.46|8350.46|8470.38|8350.38|8470.52|8350.52|8470.15|8350.15|8
1653746380000|2022-05-28 13:59:40|8470.68|8350.68|8470.88|8350.88|8470.98|8350.98|8470.68|8350.68|10
1653746390000|2022-05-28 13:59:50|8471|8351|8471.09|8351.09|8471.42|8351.42|8471|8351|8
1653746400000|2022-05-28 14:00:00|8471.08|8351.08|8472|8352|8472|8352|8471.07|8351.07|9
1653746410000|2022-05-28 14:00:10|8472.57|8352.57|8474.91|8354.91|8474.94|8354.94|8472.57|8352.57|10
1653746420000|2022-05-28 14:00:20|8474.98|8354.98|8476.51|8356.51|8476.62|8356.62|8474.76|8354.76|10
1653746430000|2022-05-28 14:00:30|8476.49|8356.49|8476.34|8356.34|8476.94|8356.94|8476.34|8356.34|10
1653746440000|2022-05-28 14:00:40|8476.14|8356.14|8477.38|8357.38|8477.48|8357.48|8475.7|8355.7|10
1653746450000|2022-05-28 14:00:50|8477.39|8357.39|8478.1|8358.1|8478.1|8358.1|8477.39|8357.39|8
1653746460000|2022-05-28 14:01:00|8478.12|8358.12|8478.33|8358.33|8478.33|8358.33|8477.83|8357.83|9
1653746470000|2022-05-28 14:01:10|8479.41|8359.41|8485.62|8365.62|8485.67|8365.67|8479.41|8359.41|10
1653746480000|2022-05-28 14:01:20|8486.39|8366.39|8486.71|8366.71|8486.86|8366.86|8486.39|8366.39|10
1653746490000|2022-05-28 14:01:30|8486.8|8366.8|8486.3|8366.3|8486.8|8366.8|8486.08|8366.08|10
1653746500000|2022-05-28 14:01:40|8486.52|8366.52|8485.49|8365.49|8486.52|8366.52|8485.49|8365.49|10
1653746510000|2022-05-28 14:01:50|8485.51|8365.51|8485.15|8365.15|8485.61|8365.61|8485.08|8365.08|9
1653746520000|2022-05-28 14:02:00|8484.98|8364.98|8486.41|8366.41|8486.41|8366.41|8484.98|8364.98|10
1653746530000|2022-05-28 14:02:10|8486.43|8366.43|8486.95|8366.95|8488.24|8368.24|8486.43|8366.43|10
1653746540000|2022-05-28 14:02:20|8486.33|8366.33|8483.97|8363.97|8486.33|8366.33|8483.85|8363.85|10
1653746550000|2022-05-28 14:02:30|8484.08|8364.08|8483.78|8363.78|8484.11|8364.11|8483.5|8363.5|10
1653746560000|2022-05-28 14:02:40|8482.99|8362.99|8482.16|8362.16|8482.99|8362.99|8482.16|8362.16|9
1653746570000|2022-05-28 14:02:50|8482.04|8362.04|8480.88|8360.88|8482.04|8362.04|8480.88|8360.88|10
1653746580000|2022-05-28 14:03:00|8480.85|8360.85|8482.05|8362.05|8482.05|8362.05|8480.64|8360.64|10
1653746590000|2022-05-28 14:03:10|8481.9|8361.9|8482.75|8362.75|8482.75|8362.75|8481.9|8361.9|9
1653746600000|2022-05-28 14:03:20|8482.76|8362.76|8483.81|8363.81|8483.84|8363.84|8482.76|8362.76|9
1653746610000|2022-05-28 14:03:30|8483.78|8363.78|8483.48|8363.48|8483.78|8363.78|8483.31|8363.31|10
1653746620000|2022-05-28 14:03:40|8483.45|8363.45|8483.59|8363.59|8483.62|8363.62|8483.39|8363.39|5
1653746630000|2022-05-28 14:03:50|8483.58|8363.58|8483.05|8363.05|8483.78|8363.78|8483.01|8363.01|9
1653746640000|2022-05-28 14:04:00|8482.82|8362.82|8483.1|8363.1|8483.1|8363.1|8482.68|8362.68|8
1653746650000|2022-05-28 14:04:10|8483.06|8363.06|8484.36|8364.36|8484.41|8364.41|8483.06|8363.06|10
1653746660000|2022-05-28 14:04:20|8484.38|8364.38|8487.17|8367.17|8487.17|8367.17|8484.38|8364.38|10
1653746670000|2022-05-28 14:04:30|8487.12|8367.12|8487.93|8367.93|8488.15|8368.15|8487.12|8367.12|10
1653746680000|2022-05-28 14:04:40|8488.12|8368.12|8487.87|8367.87|8488.12|8368.12|8487.79|8367.79|7
1653746690000|2022-05-28 14:04:50|8487.89|8367.89|8487.59|8367.59|8487.89|8367.89|8487.59|8367.59|6
1653746700000|2022-05-28 14:05:00|8487.85|8367.85|8487.8|8367.8|8487.88|8367.88|8487.8|8367.8|8
1653746710000|2022-05-28 14:05:10|8487.72|8367.72|8487.58|8367.58|8487.72|8367.72|8487.32|8367.32|9
1653746720000|2022-05-28 14:05:20|8487.6|8367.6|8488.1|8368.1|8488.1|8368.1|8487.58|8367.58|9
1653746730000|2022-05-28 14:05:30|8488.04|8368.04|8486.41|8366.41|8488.04|8368.04|8486.41|8366.41|6
1653746740000|2022-05-28 14:05:40|8486.3|8366.3|8484.92|8364.92|8486.3|8366.3|8484.92|8364.92|10
1653746750000|2022-05-28 14:05:50|8484.86|8364.86|8484.22|8364.22|8484.86|8364.86|8484.15|8364.15|9
1653746760000|2022-05-28 14:06:00|8483.93|8363.93|8483.91|8363.91|8484.07|8364.07|8483.91|8363.91|8
1653746770000|2022-05-28 14:06:10|8483.83|8363.83|8483.95|8363.95|8484.07|8364.07|8483.47|8363.47|10
1653746780000|2022-05-28 14:06:20|8483.98|8363.98|8484.72|8364.72|8484.84|8364.84|8483.98|8363.98|9
1653746790000|2022-05-28 14:06:30|8484.75|8364.75|8485.06|8365.06|8485.06|8365.06|8484.75|8364.75|9
1653746800000|2022-05-28 14:06:40|8485.41|8365.41|8485.2|8365.2|8485.41|8365.41|8485.2|8365.2|8
1653746810000|2022-05-28 14:06:50|8485.05|8365.05|8484.83|8364.83|8485.3|8365.3|8484.83|8364.83|10
1653746820000|2022-05-28 14:07:00|8485.03|8365.03|8485.97|8365.97|8486.08|8366.08|8485.03|8365.03|10
1653746830000|2022-05-28 14:07:10|8485.75|8365.75|8486.29|8366.29|8486.29|8366.29|8485.75|8365.75|10
1653746840000|2022-05-28 14:07:20|8486.36|8366.36|8486.74|8366.74|8486.74|8366.74|8486.22|8366.22|10
1653746850000|2022-05-28 14:07:30|8486.68|8366.68|8486.94|8366.94|8486.94|8366.94|8486.68|8366.68|10
1653746860000|2022-05-28 14:07:40|8486.73|8366.73|8487.13|8367.13|8487.23|8367.23|8486.63|8366.63|10
1653746870000|2022-05-28 14:07:50|8487.26|8367.26|8486.59|8366.59|8487.26|8367.26|8486.57|8366.57|10
1653746880000|2022-05-28 14:08:00|8486.48|8366.48|8483.55|8363.55|8486.49|8366.49|8483.55|8363.55|10
1653746890000|2022-05-28 14:08:10|8483.18|8363.18|8482.45|8362.45|8483.25|8363.25|8482.45|8362.45|10
1653746900000|2022-05-28 14:08:20|8481.8|8361.8|8480.82|8360.82|8481.8|8361.8|8480.44|8360.44|9
1653746910000|2022-05-28 14:08:30|8480.84|8360.84|8480.33|8360.33|8481.34|8361.34|8480.2|8360.2|10
1653746920000|2022-05-28 14:08:40|8480.09|8360.09|8479.89|8359.89|8480.09|8360.09|8479.83|8359.83|8
1653746930000|2022-05-28 14:08:50|8479.73|8359.73|8479.09|8359.09|8479.9|8359.9|8479.03|8359.03|9
1653746940000|2022-05-28 14:09:00|8478.99|8358.99|8474.69|8354.69|8478.99|8358.99|8474.69|8354.69|10
1653746950000|2022-05-28 14:09:10|8474.57|8354.57|8473.24|8353.24|8474.57|8354.57|8473.24|8353.24|10
1653746960000|2022-05-28 14:09:20|8473.27|8353.27|8470.97|8350.97|8473.36|8353.36|8470.97|8350.97|10
1653746970000|2022-05-28 14:09:30|8471.1|8351.1|8466.99|8346.99|8471.1|8351.1|8466.99|8346.99|10
1653746980000|2022-05-28 14:09:40|8466.51|8346.51|8465.47|8345.47|8466.66|8346.66|8465.41|8345.41|10
1653746990000|2022-05-28 14:09:50|8465.23|8345.23|8464.11|8344.11|8465.38|8345.38|8464.11|8344.11|9
1653747000000|2022-05-28 14:10:00|8463.99|8343.99|8461.82|8341.82|8463.99|8343.99|8461.82|8341.82|9
1653747010000|2022-05-28 14:10:10|8461.09|8341.09|8459.9|8339.9|8461.09|8341.09|8459.9|8339.9|10
1653747020000|2022-05-28 14:10:20|8459.73|8339.73|8459.45|8339.45|8459.77|8339.77|8459.22|8339.22|10
1653747030000|2022-05-28 14:10:30|8459.49|8339.49|8458.9|8338.9|8459.9|8339.9|8458.85|8338.85|9
1653747040000|2022-05-28 14:10:40|8458.55|8338.55|8454.09|8334.09|8458.55|8338.55|8454.09|8334.09|10
1653747050000|2022-05-28 14:10:50|8454.51|8334.51|8454.43|8334.43|8454.65|8334.65|8454.42|8334.42|9
1653747060000|2022-05-28 14:11:00|8453.15|8333.15|8453.23|8333.23|8453.23|8333.23|8452.38|8332.38|10
1653747070000|2022-05-28 14:11:10|8453.38|8333.38|8455.53|8335.53|8455.6|8335.6|8453.38|8333.38|10
1653747080000|2022-05-28 14:11:20|8456.09|8336.09|8456.28|8336.28|8456.34|8336.34|8456.09|8336.09|10
1653747090000|2022-05-28 14:11:30|8456.24|8336.24|8456.55|8336.55|8456.55|8336.55|8456.24|8336.24|9
1653747100000|2022-05-28 14:11:40|8456.94|8336.94|8456.36|8336.36|8457.39|8337.39|8456.36|8336.36|9
1653747110000|2022-05-28 14:11:50|8456.35|8336.35|8455.95|8335.95|8456.35|8336.35|8455.94|8335.94|9
1653747120000|2022-05-28 14:12:00|8455.89|8335.89|8453.75|8333.75|8455.89|8335.89|8453.63|8333.63|10
1653747130000|2022-05-28 14:12:10|8453.7|8333.7|8452.58|8332.58|8453.7|8333.7|8452.58|8332.58|9
1653747140000|2022-05-28 14:12:20|8452.53|8332.53|8452.64|8332.64|8452.64|8332.64|8452.25|8332.25|10
1653747150000|2022-05-28 14:12:30|8452.71|8332.71|8451.59|8331.59|8452.71|8332.71|8451.53|8331.53|9
1653747160000|2022-05-28 14:12:40|8451.06|8331.06|8448.59|8328.59|8451.06|8331.06|8447.76|8327.76|10
1653747170000|2022-05-28 14:12:50|8448.03|8328.03|8448.39|8328.39|8448.52|8328.52|8447.81|8327.81|10
1653747180000|2022-05-28 14:13:00|8448.3|8328.3|8448.24|8328.24|8448.71|8328.71|8448.23|8328.23|10
1653747190000|2022-05-28 14:13:10|8448.26|8328.26|8445.36|8325.36|8448.26|8328.26|8445.36|8325.36|10
1653747200000|2022-05-28 14:13:20|8445.4|8325.4|8444.12|8324.12|8445.4|8325.4|8444.12|8324.12|8
1653747210000|2022-05-28 14:13:30|8444.11|8324.11|8443.7|8323.7|8444.11|8324.11|8443.53|8323.53|10
1653747220000|2022-05-28 14:13:40|8443.64|8323.64|8443.59|8323.59|8443.81|8323.81|8443.59|8323.59|7
1653747230000|2022-05-28 14:13:50|8443.46|8323.46|8441.73|8321.73|8443.46|8323.46|8441.73|8321.73|9
1653747240000|2022-05-28 14:14:00|8441.8|8321.8|8440.61|8320.61|8441.8|8321.8|8440.61|8320.61|9
1653747250000|2022-05-28 14:14:10|8440.2|8320.2|8441.47|8321.47|8441.47|8321.47|8440.2|8320.2|10
1653747260000|2022-05-28 14:14:20|8441.52|8321.52|8443.1|8323.1|8443.1|8323.1|8441.52|8321.52|10
1653747270000|2022-05-28 14:14:30|8442.85|8322.85|8443.46|8323.46|8443.67|8323.67|8442.75|8322.75|9
1653747280000|2022-05-28 14:14:40|8443.32|8323.32|8443.52|8323.52|8443.52|8323.52|8442.99|8322.99|10
1653747290000|2022-05-28 14:14:50|8443.3|8323.3|8443.14|8323.14|8443.38|8323.38|8443.02|8323.02|9
1653747300000|2022-05-28 14:15:00|8443.01|8323.01|8441.8|8321.8|8443.08|8323.08|8441.8|8321.8|10
1653747310000|2022-05-28 14:15:10|8441.59|8321.59|8440.97|8320.97|8441.68|8321.68|8440.97|8320.97|9
1653747320000|2022-05-28 14:15:20|8440.73|8320.73|8440.52|8320.52|8440.79|8320.79|8440.47|8320.47|9
1653747330000|2022-05-28 14:15:30|8440.58|8320.58|8441.45|8321.45|8441.45|8321.45|8440.58|8320.58|10
1653747340000|2022-05-28 14:15:40|8441.43|8321.43|8442.29|8322.29|8442.29|8322.29|8441.43|8321.43|9
1653747350000|2022-05-28 14:15:50|8442.27|8322.27|8443.03|8323.03|8443.03|8323.03|8442.27|8322.27|9
1653747360000|2022-05-28 14:16:00|8443.1|8323.1|8442.83|8322.83|8443.11|8323.11|8442.28|8322.28|9
1653747370000|2022-05-28 14:16:10|8442.77|8322.77|8441.91|8321.91|8442.98|8322.98|8441.91|8321.91|10
1653747380000|2022-05-28 14:16:20|8441.97|8321.97|8441.76|8321.76|8442.11|8322.11|8441.76|8321.76|9
1653747390000|2022-05-28 14:16:30|8441.05|8321.05|8440.74|8320.74|8441.05|8321.05|8440.43|8320.43|10
1653747400000|2022-05-28 14:16:40|8440.75|8320.75|8441.12|8321.12|8441.39|8321.39|8440.75|8320.75|8
1653747410000|2022-05-28 14:16:50|8441.09|8321.09|8440.3|8320.3|8441.14|8321.14|8440.3|8320.3|10
1653747420000|2022-05-28 14:17:00|8440.19|8320.19|8440.2|8320.2|8440.29|8320.29|8439.98|8319.98|9
1653747430000|2022-05-28 14:17:10|8440.18|8320.18|8440.33|8320.33|8440.35|8320.35|8440.18|8320.18|9
1653747440000|2022-05-28 14:17:20|8439.89|8319.89|8440.1|8320.1|8440.33|8320.33|8439.89|8319.89|7
1653747450000|2022-05-28 14:17:30|8440.09|8320.09|8439.63|8319.63|8440.13|8320.13|8439.63|8319.63|10
1653747460000|2022-05-28 14:17:40|8439.65|8319.65|8439.14|8319.14|8439.65|8319.65|8439.09|8319.09|9
1653747470000|2022-05-28 14:17:50|8439.24|8319.24|8439|8319|8439.24|8319.24|8438.97|8318.97|7
1653747480000|2022-05-28 14:18:00|8438.87|8318.87|8437.21|8317.21|8438.87|8318.87|8437.07|8317.07|10
1653747490000|2022-05-28 14:18:10|8437.51|8317.51|8437.4|8317.4|8437.94|8317.94|8437.35|8317.35|10
1653747500000|2022-05-28 14:18:20|8437.32|8317.32|8436.74|8316.74|8437.4|8317.4|8436.74|8316.74|10
1653747510000|2022-05-28 14:18:30|8436.64|8316.64|8436.71|8316.71|8436.71|8316.71|8436.63|8316.63|7
1653747520000|2022-05-28 14:18:40|8436.7|8316.7|8435.92|8315.92|8436.7|8316.7|8435.88|8315.88|7
1653747530000|2022-05-28 14:18:50|8435.9|8315.9|8436.24|8316.24|8436.34|8316.34|8435.9|8315.9|8
1653747540000|2022-05-28 14:19:00|8436.33|8316.33|8438.59|8318.59|8438.59|8318.59|8436.32|8316.32|10
1653747550000|2022-05-28 14:19:10|8438.74|8318.74|8440.73|8320.73|8440.73|8320.73|8438.74|8318.74|10
1653747560000|2022-05-28 14:19:20|8440.82|8320.82|8441.25|8321.25|8441.34|8321.34|8440.81|8320.81|10
1653747570000|2022-05-28 14:19:30|8441.27|8321.27|8442.25|8322.25|8442.25|8322.25|8441.27|8321.27|6
1653747580000|2022-05-28 14:19:40|8442.63|8322.63|8442.96|8322.96|8443.04|8323.04|8442.44|8322.44|10
1653747590000|2022-05-28 14:19:50|8443.06|8323.06|8442.9|8322.9|8443.06|8323.06|8442.77|8322.77|9
1653747600000|2022-05-28 14:20:00|8442.82|8322.82|8442.66|8322.66|8442.82|8322.82|8442.59|8322.59|10
1653747610000|2022-05-28 14:20:10|8442.69|8322.69|8444.34|8324.34|8444.34|8324.34|8442.57|8322.57|10
1653747620000|2022-05-28 14:20:20|8444.33|8324.33|8445.62|8325.62|8445.62|8325.62|8444.33|8324.33|10
1653747630000|2022-05-28 14:20:30|8445.46|8325.46|8446.22|8326.22|8446.22|8326.22|8445.36|8325.36|9
1653747640000|2022-05-28 14:20:40|8446.15|8326.15|8445.62|8325.62|8446.24|8326.24|8445.62|8325.62|9
1653747650000|2022-05-28 14:20:50|8445.54|8325.54|8445.17|8325.17|8445.54|8325.54|8444.98|8324.98|10
1653747660000|2022-05-28 14:21:00|8445.18|8325.18|8444.67|8324.67|8445.22|8325.22|8444.67|8324.67|9
1653747670000|2022-05-28 14:21:10|8444.78|8324.78|8444.78|8324.78|8444.99|8324.99|8444.78|8324.78|7
1653747680000|2022-05-28 14:21:20|8444.96|8324.96|8445.17|8325.17|8445.17|8325.17|8444.89|8324.89|6
1653747690000|2022-05-28 14:21:30|8445.85|8325.85|8445.31|8325.31|8445.85|8325.85|8445.31|8325.31|9
1653747700000|2022-05-28 14:21:40|8445.3|8325.3|8444.79|8324.79|8445.37|8325.37|8444.79|8324.79|10
1653747710000|2022-05-28 14:21:50|8444.85|8324.85|8444.24|8324.24|8444.85|8324.85|8444.24|8324.24|10
1653747720000|2022-05-28 14:22:00|8444.17|8324.17|8442.98|8322.98|8444.17|8324.17|8442.98|8322.98|10
1653747730000|2022-05-28 14:22:10|8442.96|8322.96|8443.8|8323.8|8443.8|8323.8|8442.96|8322.96|9
1653747740000|2022-05-28 14:22:20|8443.92|8323.92|8443.81|8323.81|8443.98|8323.98|8443.81|8323.81|7
1653747750000|2022-05-28 14:22:30|8443.74|8323.74|8443.4|8323.4|8443.74|8323.74|8443.22|8323.22|9
1653747760000|2022-05-28 14:22:40|8443.53|8323.53|8443.69|8323.69|8443.79|8323.79|8443.53|8323.53|6
1653747770000|2022-05-28 14:22:50|8443.76|8323.76|8446.02|8326.02|8446.02|8326.02|8443.6|8323.6|10
1653747780000|2022-05-28 14:23:00|8445.39|8325.39|8444.14|8324.14|8445.39|8325.39|8444.14|8324.14|10
1653747790000|2022-05-28 14:23:10|8444.15|8324.15|8443.62|8323.62|8444.15|8324.15|8443.62|8323.62|9
1653747800000|2022-05-28 14:23:20|8443.57|8323.57|8447.13|8327.13|8447.16|8327.16|8443.57|8323.57|10
1653747810000|2022-05-28 14:23:30|8446.76|8326.76|8445.34|8325.34|8447.94|8327.94|8445.34|8325.34|9
1653747820000|2022-05-28 14:23:40|8445.23|8325.23|8444.23|8324.23|8445.38|8325.38|8444.23|8324.23|9
1653747830000|2022-05-28 14:23:50|8443.96|8323.96|8441.76|8321.76|8443.96|8323.96|8441.69|8321.69|9
1653747840000|2022-05-28 14:24:00|8441.74|8321.74|8441.9|8321.9|8442.12|8322.12|8441.74|8321.74|10
1653747850000|2022-05-28 14:24:10|8441.91|8321.91|8442.27|8322.27|8442.28|8322.28|8441.91|8321.91|9
1653747860000|2022-05-28 14:24:20|8442.23|8322.23|8443.32|8323.32|8443.32|8323.32|8442.16|8322.16|10
1653747870000|2022-05-28 14:24:30|8443.31|8323.31|8443.94|8323.94|8444.22|8324.22|8443.31|8323.31|10
1653747880000|2022-05-28 14:24:40|8443.85|8323.85|8443.45|8323.45|8443.85|8323.85|8443.31|8323.31|10
1653747890000|2022-05-28 14:24:50|8443.5|8323.5|8442.8|8322.8|8443.5|8323.5|8442.8|8322.8|9
1653747900000|2022-05-28 14:25:00|8442.79|8322.79|8443.17|8323.17|8443.17|8323.17|8442.78|8322.78|8
1653747910000|2022-05-28 14:25:10|8443.19|8323.19|8443.43|8323.43|8443.51|8323.51|8443.19|8323.19|7
1653747920000|2022-05-28 14:25:20|8443.48|8323.48|8443.49|8323.49|8443.63|8323.63|8443.48|8323.48|7
1653747930000|2022-05-28 14:25:30|8443.44|8323.44|8443.2|8323.2|8443.44|8323.44|8442.87|8322.87|8
1653747940000|2022-05-28 14:25:40|8443.29|8323.29|8442.35|8322.35|8443.29|8323.29|8442.35|8322.35|8
1653747950000|2022-05-28 14:25:50|8442.56|8322.56|8441.16|8321.16|8442.56|8322.56|8441.16|8321.16|9
1653747960000|2022-05-28 14:26:00|8441.37|8321.37|8440.72|8320.72|8441.63|8321.63|8440.72|8320.72|10
1653747970000|2022-05-28 14:26:10|8440.77|8320.77|8440.15|8320.15|8440.77|8320.77|8440.06|8320.06|9
1653747980000|2022-05-28 14:26:20|8440|8320|8439.63|8319.63|8440|8320|8439.63|8319.63|9
1653747990000|2022-05-28 14:26:30|8439.62|8319.62|8439.2|8319.2|8439.62|8319.62|8439.2|8319.2|5
1653748000000|2022-05-28 14:26:40|8439.07|8319.07|8439.03|8319.03|8439.07|8319.07|8438.78|8318.78|8
1653748010000|2022-05-28 14:26:50|8438.93|8318.93|8439.32|8319.32|8439.32|8319.32|8438.87|8318.87|9
1653748020000|2022-05-28 14:27:00|8439.44|8319.44|8440.14|8320.14|8440.14|8320.14|8439.43|8319.43|9
1653748030000|2022-05-28 14:27:10|8440.17|8320.17|8440.45|8320.45|8440.45|8320.45|8440.08|8320.08|8
1653748040000|2022-05-28 14:27:20|8440.49|8320.49|8440.81|8320.81|8440.81|8320.81|8440.49|8320.49|6
1653748050000|2022-05-28 14:27:30|8440.82|8320.82|8440.96|8320.96|8440.96|8320.96|8440.71|8320.71|8
1653748060000|2022-05-28 14:27:40|8441.09|8321.09|8440.99|8320.99|8441.18|8321.18|8440.99|8320.99|9
1653748070000|2022-05-28 14:27:50|8440.97|8320.97|8441.17|8321.17|8441.18|8321.18|8440.94|8320.94|9
1653748080000|2022-05-28 14:28:00|8440.99|8320.99|8438.54|8318.54|8440.99|8320.99|8438.54|8318.54|9
1653748090000|2022-05-28 14:28:10|8438.64|8318.64|8438.78|8318.78|8438.78|8318.78|8438.41|8318.41|9
1653748100000|2022-05-28 14:28:20|8438.77|8318.77|8439.13|8319.13|8439.13|8319.13|8438.69|8318.69|7
1653748110000|2022-05-28 14:28:30|8439.37|8319.37|8440.28|8320.28|8440.28|8320.28|8439.37|8319.37|10
1653748120000|2022-05-28 14:28:40|8440.33|8320.33|8439.8|8319.8|8440.53|8320.53|8439.72|8319.72|9
1653748130000|2022-05-28 14:28:50|8439.91|8319.91|8439.81|8319.81|8439.91|8319.91|8439.75|8319.75|8
1653748140000|2022-05-28 14:29:00|8439.75|8319.75|8439.48|8319.48|8439.77|8319.77|8439.43|8319.43|8
1653748150000|2022-05-28 14:29:10|8439.47|8319.47|8439.96|8319.96|8439.96|8319.96|8439.46|8319.46|8
1653748160000|2022-05-28 14:29:20|8440.11|8320.11|8439.9|8319.9|8440.11|8320.11|8439.9|8319.9|7
1653748170000|2022-05-28 14:29:30|8439.92|8319.92|8439.89|8319.89|8439.92|8319.92|8439.8|8319.8|7
1653748180000|2022-05-28 14:29:40|8439.9|8319.9|8440.03|8320.03|8440.03|8320.03|8439.87|8319.87|8
1653748190000|2022-05-28 14:29:50|8440.05|8320.05|8440.7|8320.7|8440.7|8320.7|8440.05|8320.05|6
1653748200000|2022-05-28 14:30:00|8440.56|8320.56|8441.52|8321.52|8441.52|8321.52|8440.43|8320.43|9
1653748210000|2022-05-28 14:30:10|8441.63|8321.63|8440.1|8320.1|8442.07|8322.07|8440.1|8320.1|10
1653748220000|2022-05-28 14:30:20|8439.91|8319.91|8441.75|8321.75|8441.75|8321.75|8439.91|8319.91|9
1653748230000|2022-05-28 14:30:30|8441.83|8321.83|8446.87|8326.87|8446.87|8326.87|8441.83|8321.83|10
1653748240000|2022-05-28 14:30:40|8446.9|8326.9|8449.44|8329.44|8449.44|8329.44|8446.9|8326.9|10
1653748250000|2022-05-28 14:30:50|8449.38|8329.38|8449.5|8329.5|8449.5|8329.5|8449.11|8329.11|9
1653748260000|2022-05-28 14:31:00|8449.42|8329.42|8450.14|8330.14|8450.14|8330.14|8449.37|8329.37|10
1653748270000|2022-05-28 14:31:10|8450.35|8330.35|8450.45|8330.45|8450.55|8330.55|8450.35|8330.35|10
1653748280000|2022-05-28 14:31:20|8450.09|8330.09|8450.25|8330.25|8450.25|8330.25|8449.96|8329.96|7
1653748290000|2022-05-28 14:31:30|8450.17|8330.17|8450.08|8330.08|8450.26|8330.26|8449.82|8329.82|9
1653748300000|2022-05-28 14:31:40|8450.15|8330.15|8450.56|8330.56|8450.56|8330.56|8450.15|8330.15|9
1653748310000|2022-05-28 14:31:50|8450.61|8330.61|8450.46|8330.46|8450.78|8330.78|8450.46|8330.46|7
1653748320000|2022-05-28 14:32:00|8450.45|8330.45|8450.57|8330.57|8450.67|8330.67|8450.45|8330.45|7
1653748330000|2022-05-28 14:32:10|8450.93|8330.93|8450.97|8330.97|8451.4|8331.4|8450.93|8330.93|8
1653748340000|2022-05-28 14:32:20|8451.08|8331.08|8451.04|8331.04|8451.09|8331.09|8450.97|8330.97|6
1653748350000|2022-05-28 14:32:30|8450.97|8330.97|8450.79|8330.79|8450.97|8330.97|8450.78|8330.78|7
1653748360000|2022-05-28 14:32:40|8450.9|8330.9|8451.16|8331.16|8451.21|8331.21|8450.9|8330.9|10
1653748370000|2022-05-28 14:32:50|8451.19|8331.19|8450.31|8330.31|8451.21|8331.21|8450.3|8330.3|10
1653748380000|2022-05-28 14:33:00|8450|8330|8449.79|8329.79|8450.21|8330.21|8449.79|8329.79|7
1653748390000|2022-05-28 14:33:10|8449.39|8329.39|8449.09|8329.09|8449.39|8329.39|8449.09|8329.09|9
1653748400000|2022-05-28 14:33:20|8449.08|8329.08|8448.87|8328.87|8449.08|8329.08|8448.87|8328.87|6
1653748410000|2022-05-28 14:33:30|8448.7|8328.7|8449.21|8329.21|8449.21|8329.21|8448.58|8328.58|7
1653748420000|2022-05-28 14:33:40|8449.7|8329.7|8450.98|8330.98|8450.98|8330.98|8449.7|8329.7|10
1653748430000|2022-05-28 14:33:50|8451|8331|8451.6|8331.6|8451.64|8331.64|8450.96|8330.96|10
1653748440000|2022-05-28 14:34:00|8451.43|8331.43|8451.64|8331.64|8451.64|8331.64|8450.76|8330.76|9
1653748450000|2022-05-28 14:34:10|8451.65|8331.65|8453.36|8333.36|8453.36|8333.36|8451.65|8331.65|10
1653748460000|2022-05-28 14:34:20|8453.59|8333.59|8456.47|8336.47|8456.47|8336.47|8453.59|8333.59|10
1653748470000|2022-05-28 14:34:30|8456.44|8336.44|8456.91|8336.91|8457.11|8337.11|8456.27|8336.27|10
1653748480000|2022-05-28 14:34:40|8456.94|8336.94|8458.01|8338.01|8458.05|8338.05|8456.91|8336.91|10
1653748490000|2022-05-28 14:34:50|8458.07|8338.07|8459.15|8339.15|8459.19|8339.19|8458.07|8338.07|10
1653748500000|2022-05-28 14:35:00|8458.83|8338.83|8458.21|8338.21|8458.83|8338.83|8458.19|8338.19|10
1653748510000|2022-05-28 14:35:10|8458.15|8338.15|8458.57|8338.57|8458.62|8338.62|8458.14|8338.14|9
1653748520000|2022-05-28 14:35:20|8458.47|8338.47|8459.72|8339.72|8459.72|8339.72|8458.47|8338.47|9
1653748530000|2022-05-28 14:35:30|8459.7|8339.7|8459.7|8339.7|8459.78|8339.78|8459.65|8339.65|7
1653748540000|2022-05-28 14:35:40|8458.97|8338.97|8459.64|8339.64|8459.64|8339.64|8458.97|8338.97|9
1653748550000|2022-05-28 14:35:50|8459.65|8339.65|8459.61|8339.61|8459.73|8339.73|8459.54|8339.54|7
1653748560000|2022-05-28 14:36:00|8459.46|8339.46|8460.28|8340.28|8460.28|8340.28|8459.24|8339.24|9
1653748570000|2022-05-28 14:36:10|8460.39|8340.39|8460.51|8340.51|8460.51|8340.51|8460.32|8340.32|9
1653748580000|2022-05-28 14:36:20|8460.53|8340.53|8460.48|8340.48|8460.84|8340.84|8460.48|8340.48|8
1653748590000|2022-05-28 14:36:30|8460.41|8340.41|8461.19|8341.19|8461.19|8341.19|8460.41|8340.41|10
1653748600000|2022-05-28 14:36:40|8461.14|8341.14|8461.32|8341.32|8461.32|8341.32|8461.14|8341.14|8
1653748610000|2022-05-28 14:36:50|8461.19|8341.19|8461.37|8341.37|8461.37|8341.37|8461.19|8341.19|4
1653748620000|2022-05-28 14:37:00|8461.4|8341.4|8460.53|8340.53|8461.4|8341.4|8460.53|8340.53|7
1653748630000|2022-05-28 14:37:10|8460.08|8340.08|8458.43|8338.43|8460.08|8340.08|8458.43|8338.43|10
1653748640000|2022-05-28 14:37:20|8458.4|8338.4|8458.19|8338.19|8458.4|8338.4|8458.19|8338.19|10
1653748650000|2022-05-28 14:37:30|8457.95|8337.95|8457.79|8337.79|8458.01|8338.01|8457.78|8337.78|9
1653748660000|2022-05-28 14:37:40|8457.85|8337.85|8457.64|8337.64|8457.87|8337.87|8457.64|8337.64|6
1653748670000|2022-05-28 14:37:50|8457.55|8337.55|8457.33|8337.33|8457.55|8337.55|8457.17|8337.17|9
1653748680000|2022-05-28 14:38:00|8457.35|8337.35|8457|8337|8457.35|8337.35|8456.84|8336.84|9
1653748690000|2022-05-28 14:38:10|8457.03|8337.03|8456.74|8336.74|8457.07|8337.07|8456.5|8336.5|8
1653748700000|2022-05-28 14:38:20|8457.49|8337.49|8458.1|8338.1|8458.17|8338.17|8457.49|8337.49|10
1653748710000|2022-05-28 14:38:30|8457.82|8337.82|8458.1|8338.1|8458.1|8338.1|8457.78|8337.78|9
1653748720000|2022-05-28 14:38:40|8458.32|8338.32|8458.55|8338.55|8458.55|8338.55|8458.32|8338.32|7
1653748730000|2022-05-28 14:38:50|8458.54|8338.54|8458.12|8338.12|8458.54|8338.54|8458.12|8338.12|9
1653748740000|2022-05-28 14:39:00|8458.22|8338.22|8458.55|8338.55|8458.59|8338.59|8458.22|8338.22|8
1653748750000|2022-05-28 14:39:10|8457.87|8337.87|8458.01|8338.01|8458.01|8338.01|8457.87|8337.87|8
1653748760000|2022-05-28 14:39:20|8458.24|8338.24|8458.21|8338.21|8458.38|8338.38|8458.2|8338.2|6
1653748770000|2022-05-28 14:39:30|8458.2|8338.2|8458.38|8338.38|8458.38|8338.38|8458.2|8338.2|7
1653748780000|2022-05-28 14:39:40|8458.41|8338.41|8451.8|8331.8|8458.41|8338.41|8451.8|8331.8|10
1653748790000|2022-05-28 14:39:50|8451.46|8331.46|8450.74|8330.74|8451.46|8331.46|8450.74|8330.74|9
1653748800000|2022-05-28 14:40:00|8450.55|8330.55|8449.01|8329.01|8450.59|8330.59|8448.92|8328.92|10
1653748810000|2022-05-28 14:40:10|8449.08|8329.08|8449.43|8329.43|8449.43|8329.43|8448.8|8328.8|9
1653748820000|2022-05-28 14:40:20|8449.4|8329.4|8449.42|8329.42|8449.64|8329.64|8449.36|8329.36|10
1653748830000|2022-05-28 14:40:30|8449.2|8329.2|8448.98|8328.98|8449.24|8329.24|8448.98|8328.98|8
1653748840000|2022-05-28 14:40:40|8448.99|8328.99|8449.77|8329.77|8449.82|8329.82|8448.99|8328.99|9
1653748850000|2022-05-28 14:40:50|8449.87|8329.87|8450.12|8330.12|8450.12|8330.12|8449.82|8329.82|9
1653748860000|2022-05-28 14:41:00|8449.93|8329.93|8450.77|8330.77|8450.77|8330.77|8449.75|8329.75|10
1653748870000|2022-05-28 14:41:10|8450.81|8330.81|8451.5|8331.5|8451.5|8331.5|8450.75|8330.75|10
1653748880000|2022-05-28 14:41:20|8451.63|8331.63|8453.01|8333.01|8453.01|8333.01|8451.63|8331.63|10
1653748890000|2022-05-28 14:41:30|8453.17|8333.17|8454.24|8334.24|8454.24|8334.24|8453.17|8333.17|10
1653748900000|2022-05-28 14:41:40|8454.6|8334.6|8454.91|8334.91|8454.92|8334.92|8454.6|8334.6|10
1653748910000|2022-05-28 14:41:50|8454.92|8334.92|8455.11|8335.11|8455.21|8335.21|8454.92|8334.92|7
1653748920000|2022-05-28 14:42:00|8455.21|8335.21|8452.66|8332.66|8455.33|8335.33|8452.66|8332.66|10
1653748930000|2022-05-28 14:42:10|8452.52|8332.52|8451.24|8331.24|8452.53|8332.53|8451.24|8331.24|7
1653748940000|2022-05-28 14:42:20|8451.05|8331.05|8450.92|8330.92|8451.09|8331.09|8450.87|8330.87|8
1653748950000|2022-05-28 14:42:30|8450.87|8330.87|8450.61|8330.61|8450.87|8330.87|8450.61|8330.61|7
1653748960000|2022-05-28 14:42:40|8450.71|8330.71|8450.52|8330.52|8450.71|8330.71|8450.47|8330.47|7
1653748970000|2022-05-28 14:42:50|8450.53|8330.53|8450.36|8330.36|8450.53|8330.53|8450.36|8330.36|6
1653748980000|2022-05-28 14:43:00|8449.8|8329.8|8449.04|8329.04|8449.8|8329.8|8448.88|8328.88|8
1653748990000|2022-05-28 14:43:10|8449.13|8329.13|8448.5|8328.5|8449.23|8329.23|8448.5|8328.5|8
1653749000000|2022-05-28 14:43:20|8448.61|8328.61|8448.18|8328.18|8449.03|8329.03|8448.18|8328.18|6
1653749010000|2022-05-28 14:43:30|8447.85|8327.85|8449.95|8329.95|8449.95|8329.95|8447.85|8327.85|9
1653749020000|2022-05-28 14:43:40|8450.21|8330.21|8450.91|8330.91|8450.96|8330.96|8450.21|8330.21|9
1653749030000|2022-05-28 14:43:50|8451.18|8331.18|8451.31|8331.31|8451.45|8331.45|8451.18|8331.18|9
1653749040000|2022-05-28 14:44:00|8451.25|8331.25|8451.17|8331.17|8451.25|8331.25|8451.06|8331.06|10
1653749050000|2022-05-28 14:44:10|8451.25|8331.25|8451.41|8331.41|8451.41|8331.41|8451.25|8331.25|7
1653749060000|2022-05-28 14:44:20|8451.82|8331.82|8451.79|8331.79|8451.82|8331.82|8451.59|8331.59|6
1653749070000|2022-05-28 14:44:30|8451.27|8331.27|8451.4|8331.4|8451.82|8331.82|8451.27|8331.27|7
1653749080000|2022-05-28 14:44:40|8451.37|8331.37|8452.01|8332.01|8452.01|8332.01|8451.37|8331.37|10
1653749090000|2022-05-28 14:44:50|8452.1|8332.1|8452.39|8332.39|8452.39|8332.39|8452.04|8332.04|8
1653749100000|2022-05-28 14:45:00|8452.36|8332.36|8451.75|8331.75|8452.62|8332.62|8451.75|8331.75|9
1653749110000|2022-05-28 14:45:10|8451.68|8331.68|8450.82|8330.82|8451.68|8331.68|8450.82|8330.82|10
1653749120000|2022-05-28 14:45:20|8450.81|8330.81|8451.04|8331.04|8451.04|8331.04|8450.75|8330.75|7
1653749130000|2022-05-28 14:45:30|8451.08|8331.08|8449.99|8329.99|8451.13|8331.13|8449.99|8329.99|8
1653749140000|2022-05-28 14:45:40|8450|8330|8448.87|8328.87|8450|8330|8448.87|8328.87|8
1653749150000|2022-05-28 14:45:50|8448.76|8328.76|8448.31|8328.31|8448.76|8328.76|8448.31|8328.31|10
1653749160000|2022-05-28 14:46:00|8448.03|8328.03|8445.16|8325.16|8448.03|8328.03|8445.16|8325.16|10
1653749170000|2022-05-28 14:46:10|8445.18|8325.18|8445.06|8325.06|8445.47|8325.47|8444.98|8324.98|9
1653749180000|2022-05-28 14:46:20|8445.05|8325.05|8443.49|8323.49|8445.05|8325.05|8443.49|8323.49|10
1653749190000|2022-05-28 14:46:30|8443.39|8323.39|8442.7|8322.7|8443.39|8323.39|8442.7|8322.7|8
1653749200000|2022-05-28 14:46:40|8442.74|8322.74|8442.8|8322.8|8442.83|8322.83|8442.35|8322.35|10
1653749210000|2022-05-28 14:46:50|8442.77|8322.77|8442.72|8322.72|8442.85|8322.85|8442.7|8322.7|8
1653749220000|2022-05-28 14:47:00|8442.63|8322.63|8442.14|8322.14|8442.69|8322.69|8442|8322|10
1653749230000|2022-05-28 14:47:10|8442.15|8322.15|8440.55|8320.55|8442.17|8322.17|8440.52|8320.52|10
1653749240000|2022-05-28 14:47:20|8440.27|8320.27|8439.22|8319.22|8440.27|8320.27|8439.22|8319.22|9
1653749250000|2022-05-28 14:47:30|8439.16|8319.16|8436.47|8316.47|8439.16|8319.16|8436.47|8316.47|10
1653749260000|2022-05-28 14:47:40|8434.88|8314.88|8429.59|8309.59|8434.88|8314.88|8429.59|8309.59|10
1653749270000|2022-05-28 14:47:50|8429.91|8309.91|8427.19|8307.19|8429.91|8309.91|8427.19|8307.19|10
1653749280000|2022-05-28 14:48:00|8427.29|8307.29|8426.46|8306.46|8427.93|8307.93|8426.46|8306.46|10
1653749290000|2022-05-28 14:48:10|8426.37|8306.37|8426.39|8306.39|8426.61|8306.61|8426.37|8306.37|10
1653749300000|2022-05-28 14:48:20|8426.38|8306.38|8424.53|8304.53|8426.38|8306.38|8424.4|8304.4|10
1653749310000|2022-05-28 14:48:30|8424.61|8304.61|8425.18|8305.18|8425.37|8305.37|8424.61|8304.61|8
1653749320000|2022-05-28 14:48:40|8425.06|8305.06|8425.92|8305.92|8425.92|8305.92|8425.06|8305.06|10
1653749330000|2022-05-28 14:48:50|8426.36|8306.36|8427.89|8307.89|8427.89|8307.89|8426.36|8306.36|10
1653749340000|2022-05-28 14:49:00|8428.01|8308.01|8430.89|8310.89|8431|8311|8428.01|8308.01|10
1653749350000|2022-05-28 14:49:10|8431.08|8311.08|8430.66|8310.66|8431.34|8311.34|8430.62|8310.62|10
1653749360000|2022-05-28 14:49:20|8430.63|8310.63|8430.03|8310.03|8430.7|8310.7|8430.03|8310.03|9
1653749370000|2022-05-28 14:49:30|8429.95|8309.95|8427.21|8307.21|8429.95|8309.95|8427.21|8307.21|10
1653749380000|2022-05-28 14:49:40|8427.1|8307.1|8425.42|8305.42|8427.57|8307.57|8425.42|8305.42|10
1653749390000|2022-05-28 14:49:50|8425.54|8305.54|8426.55|8306.55|8426.55|8306.55|8424.8|8304.8|10
1653749400000|2022-05-28 14:50:00|8426.69|8306.69|8427.88|8307.88|8427.88|8307.88|8426.42|8306.42|10
1653749410000|2022-05-28 14:50:10|8428.32|8308.32|8429.64|8309.64|8429.64|8309.64|8428.32|8308.32|10
1653749420000|2022-05-28 14:50:20|8429.65|8309.65|8430.36|8310.36|8430.36|8310.36|8429.49|8309.49|9
1653749430000|2022-05-28 14:50:30|8430.37|8310.37|8430.76|8310.76|8430.84|8310.84|8430.37|8310.37|10
1653749440000|2022-05-28 14:50:40|8430.85|8310.85|8431.3|8311.3|8431.33|8311.33|8430.79|8310.79|9
1653749450000|2022-05-28 14:50:50|8430.87|8310.87|8430.4|8310.4|8430.87|8310.87|8430.4|8310.4|9
1653749460000|2022-05-28 14:51:00|8430.36|8310.36|8431.39|8311.39|8431.39|8311.39|8430.21|8310.21|10
1653749470000|2022-05-28 14:51:10|8431.36|8311.36|8432.7|8312.7|8432.7|8312.7|8431.35|8311.35|9
1653749480000|2022-05-28 14:51:20|8433.04|8313.04|8434.19|8314.19|8434.19|8314.19|8433.04|8313.04|9
1653749490000|2022-05-28 14:51:30|8434.26|8314.26|8433.65|8313.65|8434.62|8314.62|8433.65|8313.65|9
1653749500000|2022-05-28 14:51:40|8433.63|8313.63|8433.89|8313.89|8433.98|8313.98|8433.62|8313.62|6
1653749510000|2022-05-28 14:51:50|8433.95|8313.95|8433.65|8313.65|8434.11|8314.11|8433.65|8313.65|10
1653749520000|2022-05-28 14:52:00|8433.52|8313.52|8432.88|8312.88|8433.52|8313.52|8432.82|8312.82|9
1653749530000|2022-05-28 14:52:10|8432.82|8312.82|8432.57|8312.57|8432.82|8312.82|8432.57|8312.57|9
1653749540000|2022-05-28 14:52:20|8432.48|8312.48|8432.79|8312.79|8432.83|8312.83|8432.16|8312.16|9
1653749550000|2022-05-28 14:52:30|8432.73|8312.73|8432.48|8312.48|8432.78|8312.78|8432.48|8312.48|8
1653749560000|2022-05-28 14:52:40|8432.49|8312.49|8432.58|8312.58|8432.73|8312.73|8432.49|8312.49|8
1653749570000|2022-05-28 14:52:50|8432.8|8312.8|8432.4|8312.4|8432.8|8312.8|8432.4|8312.4|8
1653749580000|2022-05-28 14:53:00|8432.38|8312.38|8432.81|8312.81|8432.86|8312.86|8432.38|8312.38|8
1653749590000|2022-05-28 14:53:10|8432.88|8312.88|8432.92|8312.92|8432.92|8312.92|8432.82|8312.82|7
1653749600000|2022-05-28 14:53:20|8432.99|8312.99|8433.53|8313.53|8433.68|8313.68|8432.96|8312.96|7
1653749610000|2022-05-28 14:53:30|8433.66|8313.66|8434.78|8314.78|8434.78|8314.78|8433.66|8313.66|8
1653749620000|2022-05-28 14:53:40|8434.93|8314.93|8435.07|8315.07|8435.07|8315.07|8434.86|8314.86|5
1653749630000|2022-05-28 14:53:50|8435.06|8315.06|8435.18|8315.18|8435.39|8315.39|8435.06|8315.06|10
1653749640000|2022-05-28 14:54:00|8435.04|8315.04|8435.33|8315.33|8435.33|8315.33|8434.54|8314.54|10
1653749650000|2022-05-28 14:54:10|8435.42|8315.42|8435.8|8315.8|8435.9|8315.9|8435.41|8315.41|9
1653749660000|2022-05-28 14:54:20|8436.02|8316.02|8435.95|8315.95|8436.23|8316.23|8435.91|8315.91|10
1653749670000|2022-05-28 14:54:30|8436.01|8316.01|8435.94|8315.94|8436.08|8316.08|8435.74|8315.74|10
1653749680000|2022-05-28 14:54:40|8436.04|8316.04|8436.43|8316.43|8436.43|8316.43|8436.04|8316.04|10
1653749690000|2022-05-28 14:54:50|8436.63|8316.63|8436.86|8316.86|8436.88|8316.88|8436.63|8316.63|9
1653749700000|2022-05-28 14:55:00|8436.95|8316.95|8437.32|8317.32|8437.32|8317.32|8436.9|8316.9|8
1653749710000|2022-05-28 14:55:10|8437.36|8317.36|8437.79|8317.79|8437.79|8317.79|8437.34|8317.34|10
1653749720000|2022-05-28 14:55:20|8437.85|8317.85|8438.13|8318.13|8438.13|8318.13|8437.73|8317.73|7
1653749730000|2022-05-28 14:55:30|8438.1|8318.1|8437.87|8317.87|8438.26|8318.26|8437.87|8317.87|9
1653749740000|2022-05-28 14:55:40|8437.75|8317.75|8437.18|8317.18|8437.75|8317.75|8437.18|8317.18|10
1653749750000|2022-05-28 14:55:50|8437.17|8317.17|8437.02|8317.02|8437.25|8317.25|8437.02|8317.02|10
1653749760000|2022-05-28 14:56:00|8436.92|8316.92|8436.47|8316.47|8436.96|8316.96|8436.46|8316.46|8
1653749770000|2022-05-28 14:56:10|8436.49|8316.49|8436.64|8316.64|8436.7|8316.7|8436.49|8316.49|6
1653749780000|2022-05-28 14:56:20|8436.5|8316.5|8437|8317|8437|8317|8436.43|8316.43|10
1653749790000|2022-05-28 14:56:30|8436.96|8316.96|8436.71|8316.71|8437.01|8317.01|8436.68|8316.68|8
1653749800000|2022-05-28 14:56:40|8436.37|8316.37|8436.05|8316.05|8436.57|8316.57|8436.05|8316.05|8
1653749810000|2022-05-28 14:56:50|8436.04|8316.04|8436.08|8316.08|8436.31|8316.31|8436.04|8316.04|9
1653749820000|2022-05-28 14:57:00|8436.17|8316.17|8435.69|8315.69|8436.22|8316.22|8435.69|8315.69|9
1653749830000|2022-05-28 14:57:10|8435.72|8315.72|8435.48|8315.48|8435.72|8315.72|8435.33|8315.33|10
1653749840000|2022-05-28 14:57:20|8435.51|8315.51|8435.98|8315.98|8435.98|8315.98|8435.51|8315.51|8
1653749850000|2022-05-28 14:57:30|8435.87|8315.87|8435.71|8315.71|8435.87|8315.87|8435.71|8315.71|8
1653749860000|2022-05-28 14:57:40|8435.7|8315.7|8435.65|8315.65|8436.59|8316.59|8435.65|8315.65|9
1653749870000|2022-05-28 14:57:50|8436.14|8316.14|8435.85|8315.85|8436.29|8316.29|8435.81|8315.81|6
1653749880000|2022-05-28 14:58:00|8435.89|8315.89|8435.94|8315.94|8435.94|8315.94|8435.89|8315.89|3
1653749890000|2022-05-28 14:58:10|8436.02|8316.02|8436.35|8316.35|8436.47|8316.47|8435.87|8315.87|7
1653749900000|2022-05-28 14:58:20|8436.36|8316.36|8436.34|8316.34|8436.46|8316.46|8436.34|8316.34|4
1653749910000|2022-05-28 14:58:30|8436.42|8316.42|8436.34|8316.34|8436.42|8316.42|8435.98|8315.98|8
1653749920000|2022-05-28 14:58:40|8436.42|8316.42|8437.1|8317.1|8437.1|8317.1|8436.34|8316.34|7
1653749930000|2022-05-28 14:58:50|8437.25|8317.25|8437.02|8317.02|8437.28|8317.28|8436.94|8316.94|9
1653749940000|2022-05-28 14:59:00|8437.16|8317.16|8437.57|8317.57|8437.57|8317.57|8437.16|8317.16|8
1653749950000|2022-05-28 14:59:10|8437.61|8317.61|8437.85|8317.85|8437.95|8317.95|8437.61|8317.61|7
1653749960000|2022-05-28 14:59:20|8437.76|8317.76|8437.77|8317.77|8437.91|8317.91|8437.66|8317.66|9
1653749970000|2022-05-28 14:59:30|8437.69|8317.69|8437.28|8317.28|8437.79|8317.79|8437.21|8317.21|10
1653749980000|2022-05-28 14:59:40|8437.27|8317.27|8437.29|8317.29|8437.34|8317.34|8437.26|8317.26|6
1653749990000|2022-05-28 14:59:50|8437.22|8317.22|8437.56|8317.56|8437.72|8317.72|8437.22|8317.22|6
1653750000000|2022-05-28 15:00:00|8437.52|8317.52|8438.67|8318.67|8438.67|8318.67|8437.3|8317.3|9
1653750010000|2022-05-28 15:00:10|8438.9|8318.9|8438.95|8318.95|8439.11|8319.11|8438.67|8318.67|9
1653750020000|2022-05-28 15:00:20|8439.03|8319.03|8439.79|8319.79|8439.79|8319.79|8439.03|8319.03|9
1653750030000|2022-05-28 15:00:30|8440.35|8320.35|8441.38|8321.38|8441.39|8321.39|8440.21|8320.21|9
1653750040000|2022-05-28 15:00:40|8441.25|8321.25|8441.65|8321.65|8441.74|8321.74|8441.25|8321.25|10
1653750050000|2022-05-28 15:00:50|8441.69|8321.69|8442.07|8322.07|8442.07|8322.07|8441.69|8321.69|9
1653750060000|2022-05-28 15:01:00|8442.08|8322.08|8443.23|8323.23|8443.23|8323.23|8442.08|8322.08|8
1653750070000|2022-05-28 15:01:10|8443.33|8323.33|8442.57|8322.57|8443.67|8323.67|8442.57|8322.57|10
1653750080000|2022-05-28 15:01:20|8442.42|8322.42|8442.34|8322.34|8442.46|8322.46|8442.31|8322.31|7
1653750090000|2022-05-28 15:01:30|8442.37|8322.37|8441.92|8321.92|8442.37|8322.37|8441.77|8321.77|9
1653750100000|2022-05-28 15:01:40|8441.94|8321.94|8440.93|8320.93|8441.96|8321.96|8440.93|8320.93|8
1653750110000|2022-05-28 15:01:50|8440.86|8320.86|8440.27|8320.27|8440.86|8320.86|8440.27|8320.27|9
1653750120000|2022-05-28 15:02:00|8440.43|8320.43|8439.4|8319.4|8440.52|8320.52|8439.33|8319.33|10
1653750130000|2022-05-28 15:02:10|8439.28|8319.28|8438.31|8318.31|8439.28|8319.28|8438.31|8318.31|9
1653750140000|2022-05-28 15:02:20|8437.82|8317.82|8428.1|8308.1|8437.82|8317.82|8428.1|8308.1|10
1653750150000|2022-05-28 15:02:30|8427.55|8307.55|8427.02|8307.02|8428.01|8308.01|8427.02|8307.02|10
1653750160000|2022-05-28 15:02:40|8427.15|8307.15|8428.57|8308.57|8428.57|8308.57|8427.04|8307.04|10
1653750170000|2022-05-28 15:02:50|8428.54|8308.54|8427.98|8307.98|8428.62|8308.62|8427.4|8307.4|9
1653750180000|2022-05-28 15:03:00|8427.75|8307.75|8427.73|8307.73|8427.78|8307.78|8427.49|8307.49|10
1653750190000|2022-05-28 15:03:10|8427.83|8307.83|8428.1|8308.1|8428.1|8308.1|8427.49|8307.49|9
1653750200000|2022-05-28 15:03:20|8428.69|8308.69|8428.3|8308.3|8428.69|8308.69|8427.96|8307.96|9
1653750210000|2022-05-28 15:03:30|8428.24|8308.24|8430.3|8310.3|8430.3|8310.3|8428.24|8308.24|10
1653750220000|2022-05-28 15:03:40|8430.68|8310.68|8431.8|8311.8|8431.8|8311.8|8430.66|8310.66|9
1653750230000|2022-05-28 15:03:50|8431.71|8311.71|8433.14|8313.14|8433.14|8313.14|8431.71|8311.71|10
1653750240000|2022-05-28 15:04:00|8433.49|8313.49|8433.81|8313.81|8434.34|8314.34|8433.49|8313.49|10
1653750250000|2022-05-28 15:04:10|8433.75|8313.75|8434.59|8314.59|8434.87|8314.87|8433.75|8313.75|9
1653750260000|2022-05-28 15:04:20|8434.48|8314.48|8435.31|8315.31|8435.31|8315.31|8434.39|8314.39|10
1653750270000|2022-05-28 15:04:30|8435.32|8315.32|8436.2|8316.2|8436.2|8316.2|8435.25|8315.25|10
1653750280000|2022-05-28 15:04:40|8436.19|8316.19|8436.46|8316.46|8436.46|8316.46|8436.04|8316.04|7
1653750290000|2022-05-28 15:04:50|8436.39|8316.39|8437.35|8317.35|8437.35|8317.35|8436.39|8316.39|10
1653750300000|2022-05-28 15:05:00|8437.4|8317.4|8438.29|8318.29|8438.29|8318.29|8437.4|8317.4|10
1653750310000|2022-05-28 15:05:10|8439.32|8319.32|8440.83|8320.83|8440.83|8320.83|8439.32|8319.32|9
1653750320000|2022-05-28 15:05:20|8441.1|8321.1|8442.12|8322.12|8442.12|8322.12|8441.1|8321.1|10
1653750330000|2022-05-28 15:05:30|8442.46|8322.46|8443.74|8323.74|8443.75|8323.75|8442.46|8322.46|10
1653750340000|2022-05-28 15:05:40|8443.76|8323.76|8444.44|8324.44|8444.44|8324.44|8443.76|8323.76|10
1653750350000|2022-05-28 15:05:50|8444.39|8324.39|8444.03|8324.03|8444.39|8324.39|8443.86|8323.86|9
1653750360000|2022-05-28 15:06:00|8444|8324|8445.21|8325.21|8445.21|8325.21|8443.96|8323.96|10
1653750370000|2022-05-28 15:06:10|8446.08|8326.08|8446.35|8326.35|8446.35|8326.35|8445.96|8325.96|9
1653750380000|2022-05-28 15:06:20|8446.39|8326.39|8446.45|8326.45|8446.47|8326.47|8446.39|8326.39|6
1653750390000|2022-05-28 15:06:30|8446.47|8326.47|8446.81|8326.81|8446.81|8326.81|8446.47|8326.47|8
1653750400000|2022-05-28 15:06:40|8446.94|8326.94|8447.8|8327.8|8447.8|8327.8|8446.94|8326.94|9
1653750410000|2022-05-28 15:06:50|8447.82|8327.82|8449.21|8329.21|8449.21|8329.21|8447.62|8327.62|10
1653750420000|2022-05-28 15:07:00|8449.62|8329.62|8450.35|8330.35|8450.35|8330.35|8449.62|8329.62|9
1653750430000|2022-05-28 15:07:10|8450.36|8330.36|8450.46|8330.46|8450.46|8330.46|8450.27|8330.27|7
1653750440000|2022-05-28 15:07:20|8450.49|8330.49|8449.84|8329.84|8450.58|8330.58|8449.76|8329.76|10
1653750450000|2022-05-28 15:07:30|8449.9|8329.9|8450.9|8330.9|8450.9|8330.9|8449.9|8329.9|10
1653750460000|2022-05-28 15:07:40|8451.09|8331.09|8452.19|8332.19|8452.19|8332.19|8451.09|8331.09|10
1653750470000|2022-05-28 15:07:50|8452.26|8332.26|8452.96|8332.96|8452.99|8332.99|8452.26|8332.26|10
1653750480000|2022-05-28 15:08:00|8452.92|8332.92|8453.84|8333.84|8453.84|8333.84|8452.92|8332.92|10
1653750490000|2022-05-28 15:08:10|8453.82|8333.82|8454.08|8334.08|8454.12|8334.12|8453.54|8333.54|8
1653750500000|2022-05-28 15:08:20|8454.14|8334.14|8454.59|8334.59|8454.59|8334.59|8454|8334|10
1653750510000|2022-05-28 15:08:30|8454.6|8334.6|8454.85|8334.85|8454.85|8334.85|8454.6|8334.6|8
1653750520000|2022-05-28 15:08:40|8454.86|8334.86|8455.16|8335.16|8455.22|8335.22|8454.86|8334.86|6
1653750530000|2022-05-28 15:08:50|8455.12|8335.12|8456.49|8336.49|8456.49|8336.49|8455.12|8335.12|9
1653750540000|2022-05-28 15:09:00|8456.62|8336.62|8458.21|8338.21|8458.21|8338.21|8456.62|8336.62|10
1653750550000|2022-05-28 15:09:10|8458.24|8338.24|8458.69|8338.69|8458.69|8338.69|8458.24|8338.24|10
1653750560000|2022-05-28 15:09:20|8458.46|8338.46|8457.11|8337.11|8458.46|8338.46|8457.11|8337.11|9
1653750570000|2022-05-28 15:09:30|8457.06|8337.06|8457.07|8337.07|8457.07|8337.07|8456.54|8336.54|9
1653750580000|2022-05-28 15:09:40|8457.01|8337.01|8451.37|8331.37|8457.01|8337.01|8451.37|8331.37|10
1653750590000|2022-05-28 15:09:50|8451.06|8331.06|8449.43|8329.43|8451.06|8331.06|8449.43|8329.43|10
1653750600000|2022-05-28 15:10:00|8449.58|8329.58|8449.37|8329.37|8449.6|8329.6|8449.2|8329.2|9
1653750610000|2022-05-28 15:10:10|8449.21|8329.21|8448.56|8328.56|8449.21|8329.21|8448.54|8328.54|10
1653750620000|2022-05-28 15:10:20|8448.59|8328.59|8448.49|8328.49|8448.65|8328.65|8448.34|8328.34|5
1653750630000|2022-05-28 15:10:30|8448.51|8328.51|8448.02|8328.02|8448.54|8328.54|8448.02|8328.02|9
1653750640000|2022-05-28 15:10:40|8447.99|8327.99|8449.09|8329.09|8449.09|8329.09|8447.87|8327.87|10
1653750650000|2022-05-28 15:10:50|8449.41|8329.41|8448.55|8328.55|8449.41|8329.41|8448.55|8328.55|10
1653750660000|2022-05-28 15:11:00|8448.51|8328.51|8447.71|8327.71|8448.51|8328.51|8447.62|8327.62|10
1653750670000|2022-05-28 15:11:10|8447.74|8327.74|8447.42|8327.42|8447.74|8327.74|8447.42|8327.42|8
1653750680000|2022-05-28 15:11:20|8447.36|8327.36|8447.11|8327.11|8447.36|8327.36|8447.07|8327.07|9
1653750690000|2022-05-28 15:11:30|8447.12|8327.12|8447.52|8327.52|8447.52|8327.52|8447.1|8327.1|9
1653750700000|2022-05-28 15:11:40|8447.51|8327.51|8447.73|8327.73|8447.73|8327.73|8447.37|8327.37|10
1653750710000|2022-05-28 15:11:50|8447.89|8327.89|8448.99|8328.99|8448.99|8328.99|8447.89|8327.89|9
1653750720000|2022-05-28 15:12:00|8448.92|8328.92|8449.52|8329.52|8449.52|8329.52|8448.92|8328.92|10
1653750730000|2022-05-28 15:12:10|8449.58|8329.58|8449.77|8329.77|8449.96|8329.96|8449.58|8329.58|10
1653750740000|2022-05-28 15:12:20|8449.85|8329.85|8449.31|8329.31|8449.96|8329.96|8449.31|8329.31|10
1653750750000|2022-05-28 15:12:30|8449.42|8329.42|8449.51|8329.51|8449.64|8329.64|8449.3|8329.3|9
1653750760000|2022-05-28 15:12:40|8449.49|8329.49|8449.74|8329.74|8449.74|8329.74|8449.47|8329.47|8
1653750770000|2022-05-28 15:12:50|8449.76|8329.76|8449.81|8329.81|8449.82|8329.82|8449.68|8329.68|8
1653750780000|2022-05-28 15:13:00|8449.83|8329.83|8449.86|8329.86|8450.04|8330.04|8449.83|8329.83|9
1653750790000|2022-05-28 15:13:10|8449.8|8329.8|8450.52|8330.52|8450.57|8330.57|8449.8|8329.8|10
1653750800000|2022-05-28 15:13:20|8450.45|8330.45|8451.01|8331.01|8451.01|8331.01|8450.45|8330.45|8
1653750810000|2022-05-28 15:13:30|8451.08|8331.08|8451.02|8331.02|8451.21|8331.21|8451.01|8331.01|8
1653750820000|2022-05-28 15:13:40|8451.05|8331.05|8450.49|8330.49|8451.31|8331.31|8450.49|8330.49|10
1653750830000|2022-05-28 15:13:50|8450.42|8330.42|8450.74|8330.74|8450.74|8330.74|8450.17|8330.17|10
1653750840000|2022-05-28 15:14:00|8450.7|8330.7|8451.36|8331.36|8451.36|8331.36|8450.66|8330.66|9
1653750850000|2022-05-28 15:14:10|8451.44|8331.44|8452.47|8332.47|8452.58|8332.58|8451.44|8331.44|9
1653750860000|2022-05-28 15:14:20|8452.7|8332.7|8453.02|8333.02|8453.7|8333.7|8452.7|8332.7|9
1653750870000|2022-05-28 15:14:30|8454.16|8334.16|8456.53|8336.53|8456.53|8336.53|8454.16|8334.16|10
1653750880000|2022-05-28 15:14:40|8456.73|8336.73|8457.22|8337.22|8457.37|8337.37|8456.73|8336.73|10
1653750890000|2022-05-28 15:14:50|8457.08|8337.08|8456.69|8336.69|8457.08|8337.08|8456.43|8336.43|10
1653750900000|2022-05-28 15:15:00|8456.64|8336.64|8456.7|8336.7|8456.81|8336.81|8456.32|8336.32|10
1653750910000|2022-05-28 15:15:10|8456.22|8336.22|8457.53|8337.53|8457.6|8337.6|8456.22|8336.22|10
1653750920000|2022-05-28 15:15:20|8457.33|8337.33|8457.78|8337.78|8457.78|8337.78|8457.22|8337.22|10
1653750930000|2022-05-28 15:15:30|8457.89|8337.89|8458.55|8338.55|8458.55|8338.55|8457.89|8337.89|9
1653750940000|2022-05-28 15:15:40|8458.49|8338.49|8458.51|8338.51|8458.51|8338.51|8457.92|8337.92|9
1653750950000|2022-05-28 15:15:50|8458.45|8338.45|8458.57|8338.57|8458.57|8338.57|8458.21|8338.21|9
1653750960000|2022-05-28 15:16:00|8458.61|8338.61|8459.03|8339.03|8459.03|8339.03|8458.61|8338.61|7
1653750970000|2022-05-28 15:16:10|8460.58|8340.58|8462.91|8342.91|8463|8343|8460.58|8340.58|10
1653750980000|2022-05-28 15:16:20|8463.19|8343.19|8463.24|8343.24|8463.49|8343.49|8463.18|8343.18|7
1653750990000|2022-05-28 15:16:30|8463.29|8343.29|8464.11|8344.11|8464.11|8344.11|8463.29|8343.29|9
1653751000000|2022-05-28 15:16:40|8464.15|8344.15|8464.06|8344.06|8464.38|8344.38|8464.06|8344.06|9
1653751010000|2022-05-28 15:16:50|8464.11|8344.11|8463.9|8343.9|8464.11|8344.11|8463.88|8343.88|9
1653751020000|2022-05-28 15:17:00|8463.78|8343.78|8463.23|8343.23|8463.78|8343.78|8463.23|8343.23|9
1653751030000|2022-05-28 15:17:10|8463.35|8343.35|8461.56|8341.56|8463.53|8343.53|8461.56|8341.56|10
1653751040000|2022-05-28 15:17:20|8461.08|8341.08|8459.96|8339.96|8461.08|8341.08|8459.96|8339.96|10
1653751050000|2022-05-28 15:17:30|8459.79|8339.79|8459.3|8339.3|8459.79|8339.79|8459.3|8339.3|8
1653751060000|2022-05-28 15:17:40|8459.35|8339.35|8458.91|8338.91|8459.35|8339.35|8458.82|8338.82|8
1653751070000|2022-05-28 15:17:50|8459.05|8339.05|8459.05|8339.05|8459.05|8339.05|8458.74|8338.74|9
1653751080000|2022-05-28 15:18:00|8459|8339|8458.93|8338.93|8459.1|8339.1|8458.93|8338.93|6
1653751090000|2022-05-28 15:18:10|8458.89|8338.89|8458.81|8338.81|8459.08|8339.08|8458.55|8338.55|10
1653751100000|2022-05-28 15:18:20|8459.03|8339.03|8458.87|8338.87|8459.03|8339.03|8458.86|8338.86|8
1653751110000|2022-05-28 15:18:30|8458.83|8338.83|8458.58|8338.58|8458.83|8338.83|8458.51|8338.51|5
1653751120000|2022-05-28 15:18:40|8458.61|8338.61|8457.92|8337.92|8458.61|8338.61|8457.91|8337.91|10
1653751130000|2022-05-28 15:18:50|8457.84|8337.84|8456.96|8336.96|8457.85|8337.85|8456.96|8336.96|10
1653751140000|2022-05-28 15:19:00|8457.01|8337.01|8455.87|8335.87|8457.12|8337.12|8455.87|8335.87|9
1653751150000|2022-05-28 15:19:10|8455.99|8335.99|8456|8336|8456.08|8336.08|8455.81|8335.81|9
1653751160000|2022-05-28 15:19:20|8455.99|8335.99|8456.2|8336.2|8456.38|8336.38|8455.99|8335.99|9
1653751170000|2022-05-28 15:19:30|8456.18|8336.18|8456.33|8336.33|8456.33|8336.33|8456.01|8336.01|10
1653751180000|2022-05-28 15:19:40|8456.48|8336.48|8457.56|8337.56|8457.56|8337.56|8456.48|8336.48|10
1653751190000|2022-05-28 15:19:50|8457.68|8337.68|8457.69|8337.69|8457.84|8337.84|8457.65|8337.65|10
1653751200000|2022-05-28 15:20:00|8457.59|8337.59|8457.36|8337.36|8457.59|8337.59|8457.25|8337.25|7
1653751210000|2022-05-28 15:20:10|8457.33|8337.33|8457.68|8337.68|8457.75|8337.75|8457.33|8337.33|9
1653751220000|2022-05-28 15:20:20|8457.53|8337.53|8457.31|8337.31|8457.53|8337.53|8457.19|8337.19|7
1653751230000|2022-05-28 15:20:30|8457.32|8337.32|8457.49|8337.49|8457.5|8337.5|8457.2|8337.2|9
1653751240000|2022-05-28 15:20:40|8457.5|8337.5|8458.42|8338.42|8458.42|8338.42|8457.5|8337.5|8
1653751250000|2022-05-28 15:20:50|8459.02|8339.02|8459.61|8339.61|8459.61|8339.61|8459.02|8339.02|10
1653751260000|2022-05-28 15:21:00|8459.58|8339.58|8459.31|8339.31|8459.58|8339.58|8459.15|8339.15|10
1653751270000|2022-05-28 15:21:10|8459.32|8339.32|8460.27|8340.27|8460.27|8340.27|8459.32|8339.32|9
1653751280000|2022-05-28 15:21:20|8460.23|8340.23|8461.31|8341.31|8461.31|8341.31|8460.22|8340.22|8
1653751290000|2022-05-28 15:21:30|8461.36|8341.36|8464.26|8344.26|8464.26|8344.26|8461.32|8341.32|10
1653751300000|2022-05-28 15:21:40|8465.36|8345.36|8467.51|8347.51|8467.64|8347.64|8465.36|8345.36|10
1653751310000|2022-05-28 15:21:50|8467.73|8347.73|8468.64|8348.64|8468.64|8348.64|8467.23|8347.23|10
1653751320000|2022-05-28 15:22:00|8469.49|8349.49|8469.02|8349.02|8469.49|8349.49|8468.96|8348.96|9
1653751330000|2022-05-28 15:22:10|8469.05|8349.05|8469.29|8349.29|8469.29|8349.29|8469|8349|8
1653751340000|2022-05-28 15:22:20|8469.26|8349.26|8468.29|8348.29|8469.37|8349.37|8468.29|8348.29|10
1653751350000|2022-05-28 15:22:30|8468.38|8348.38|8467.49|8347.49|8468.38|8348.38|8467.49|8347.49|9
1653751360000|2022-05-28 15:22:40|8467.3|8347.3|8467.28|8347.28|8467.39|8347.39|8467.2|8347.2|8
1653751370000|2022-05-28 15:22:50|8467.23|8347.23|8467.74|8347.74|8467.93|8347.93|8467.23|8347.23|9
1653751380000|2022-05-28 15:23:00|8467.77|8347.77|8467.56|8347.56|8467.99|8347.99|8467.56|8347.56|8
1653751390000|2022-05-28 15:23:10|8467.63|8347.63|8468.53|8348.53|8468.53|8348.53|8467.63|8347.63|8
1653751400000|2022-05-28 15:23:20|8468.4|8348.4|8467.91|8347.91|8468.4|8348.4|8467.59|8347.59|9
1653751410000|2022-05-28 15:23:30|8467.95|8347.95|8468.14|8348.14|8468.15|8348.15|8467.95|8347.95|7
1653751420000|2022-05-28 15:23:40|8468.04|8348.04|8467.88|8347.88|8468.04|8348.04|8467.88|8347.88|8
1653751430000|2022-05-28 15:23:50|8467.81|8347.81|8469.58|8349.58|8469.58|8349.58|8467.81|8347.81|8
1653751440000|2022-05-28 15:24:00|8469.62|8349.62|8469.97|8349.97|8469.97|8349.97|8469.62|8349.62|9
1653751450000|2022-05-28 15:24:10|8469.85|8349.85|8470.7|8350.7|8470.89|8350.89|8469.85|8349.85|8
1653751460000|2022-05-28 15:24:20|8470.4|8350.4|8471.42|8351.42|8471.42|8351.42|8470.35|8350.35|9
1653751470000|2022-05-28 15:24:30|8470.8|8350.8|8470.79|8350.79|8470.8|8350.8|8470.56|8350.56|6
1653751480000|2022-05-28 15:24:40|8470.78|8350.78|8471.02|8351.02|8471.02|8351.02|8470.7|8350.7|7
1653751490000|2022-05-28 15:24:50|8470.87|8350.87|8470.79|8350.79|8470.89|8350.89|8470.73|8350.73|8
1653751500000|2022-05-28 15:25:00|8470.85|8350.85|8471.89|8351.89|8471.89|8351.89|8470.85|8350.85|9
1653751510000|2022-05-28 15:25:10|8472.02|8352.02|8472.61|8352.61|8472.61|8352.61|8472.01|8352.01|8
1653751520000|2022-05-28 15:25:20|8472.89|8352.89|8472.83|8352.83|8472.89|8352.89|8472.57|8352.57|9
1653751530000|2022-05-28 15:25:30|8472.86|8352.86|8473.61|8353.61|8473.64|8353.64|8472.86|8352.86|10
1653751540000|2022-05-28 15:25:40|8473.73|8353.73|8473.81|8353.81|8473.86|8353.86|8473.73|8353.73|7
1653751550000|2022-05-28 15:25:50|8473.9|8353.9|8472.48|8352.48|8474|8354|8472.48|8352.48|8
1653751560000|2022-05-28 15:26:00|8472.4|8352.4|8471.88|8351.88|8472.4|8352.4|8471.74|8351.74|10
1653751570000|2022-05-28 15:26:10|8471.91|8351.91|8471.93|8351.93|8472.03|8352.03|8471.79|8351.79|9
1653751580000|2022-05-28 15:26:20|8471.76|8351.76|8471.88|8351.88|8471.9|8351.9|8471.58|8351.58|10
1653751590000|2022-05-28 15:26:30|8471.89|8351.89|8475.35|8355.35|8475.35|8355.35|8471.83|8351.83|10
1653751600000|2022-05-28 15:26:40|8475.39|8355.39|8478.43|8358.43|8478.43|8358.43|8475.39|8355.39|10
1653751610000|2022-05-28 15:26:50|8478.68|8358.68|8479.19|8359.19|8479.19|8359.19|8477.29|8357.29|10
1653751620000|2022-05-28 15:27:00|8479.38|8359.38|8482.67|8362.67|8482.67|8362.67|8479.38|8359.38|10
1653751630000|2022-05-28 15:27:10|8482.81|8362.81|8484.86|8364.86|8484.86|8364.86|8482.81|8362.81|10
1653751640000|2022-05-28 15:27:20|8485.43|8365.43|8485.51|8365.51|8485.87|8365.87|8485.43|8365.43|9
1653751650000|2022-05-28 15:27:30|8485.82|8365.82|8483.66|8363.66|8485.82|8365.82|8483.66|8363.66|10
1653751660000|2022-05-28 15:27:40|8483.55|8363.55|8482.58|8362.58|8483.55|8363.55|8482.58|8362.58|9
1653751670000|2022-05-28 15:27:50|8482.4|8362.4|8481.38|8361.38|8482.4|8362.4|8481.37|8361.37|10
1653751680000|2022-05-28 15:28:00|8481.32|8361.32|8481.64|8361.64|8481.64|8361.64|8481.27|8361.27|10
1653751690000|2022-05-28 15:28:10|8481.56|8361.56|8480.93|8360.93|8481.89|8361.89|8480.93|8360.93|9
1653751700000|2022-05-28 15:28:20|8480.68|8360.68|8478.96|8358.96|8480.68|8360.68|8478.96|8358.96|10
1653751710000|2022-05-28 15:28:30|8478.76|8358.76|8477.95|8357.95|8478.76|8358.76|8477.95|8357.95|10
1653751720000|2022-05-28 15:28:40|8478.34|8358.34|8486.87|8366.87|8486.87|8366.87|8478.34|8358.34|10
1653751730000|2022-05-28 15:28:50|8488|8368|8489.39|8369.39|8489.84|8369.84|8488|8368|10
1653751740000|2022-05-28 15:29:00|8490|8370|8490.6|8370.6|8490.6|8370.6|8489.99|8369.99|10
1653751750000|2022-05-28 15:29:10|8491.2|8371.2|8490.55|8370.55|8491.2|8371.2|8490.55|8370.55|9
1653751760000|2022-05-28 15:29:20|8490.58|8370.58|8490.54|8370.54|8490.72|8370.72|8490.28|8370.28|9
1653751770000|2022-05-28 15:29:30|8490.71|8370.71|8490.72|8370.72|8490.9|8370.9|8490.61|8370.61|10
1653751780000|2022-05-28 15:29:40|8490.79|8370.79|8490.75|8370.75|8490.87|8370.87|8490.58|8370.58|10
1653751790000|2022-05-28 15:29:50|8490.86|8370.86|8491.08|8371.08|8491.12|8371.12|8490.72|8370.72|10
1653751800000|2022-05-28 15:30:00|8491.32|8371.32|8491.36|8371.36|8491.36|8371.36|8490.55|8370.55|10
1653751810000|2022-05-28 15:30:10|8491.64|8371.64|8495.95|8375.95|8495.95|8375.95|8491.64|8371.64|10
1653751820000|2022-05-28 15:30:20|8496.74|8376.74|8497.06|8377.06|8497.77|8377.77|8496.74|8376.74|10
1653751830000|2022-05-28 15:30:30|8496.95|8376.95|8496.32|8376.32|8497.05|8377.05|8496.32|8376.32|9
1653751840000|2022-05-28 15:30:40|8496.72|8376.72|8496.64|8376.64|8496.88|8376.88|8496.43|8376.43|10
1653751850000|2022-05-28 15:30:50|8496.47|8376.47|8496.12|8376.12|8496.47|8376.47|8496.12|8376.12|9
1653751860000|2022-05-28 15:31:00|8496.18|8376.18|8496.66|8376.66|8496.66|8376.66|8495.92|8375.92|9
1653751870000|2022-05-28 15:31:10|8496.78|8376.78|8498.27|8378.27|8498.27|8378.27|8496.67|8376.67|10
1653751880000|2022-05-28 15:31:20|8500.18|8380.18|8506.16|8386.16|8506.16|8386.16|8500.18|8380.18|10
1653751890000|2022-05-28 15:31:30|8506.26|8386.26|8509.93|8389.93|8510.43|8390.43|8506.26|8386.26|10
1653751900000|2022-05-28 15:31:40|8510.12|8390.12|8509.99|8389.99|8510.3|8390.3|8509.44|8389.44|9
1653751910000|2022-05-28 15:31:50|8509.7|8389.7|8508.16|8388.16|8509.7|8389.7|8508.05|8388.05|9
1653751920000|2022-05-28 15:32:00|8508.02|8388.02|8507.37|8387.37|8508.02|8388.02|8506.83|8386.83|10
1653751930000|2022-05-28 15:32:10|8507.23|8387.23|8507.62|8387.62|8507.62|8387.62|8507.17|8387.17|9
1653751940000|2022-05-28 15:32:20|8507.72|8387.72|8508.7|8388.7|8508.7|8388.7|8507.45|8387.45|10
1653751950000|2022-05-28 15:32:30|8509.04|8389.04|8509.68|8389.68|8509.68|8389.68|8509.04|8389.04|9
1653751960000|2022-05-28 15:32:40|8509.77|8389.77|8510.75|8390.75|8510.91|8390.91|8509.77|8389.77|9
1653751970000|2022-05-28 15:32:50|8511.32|8391.32|8523.33|8403.33|8523.33|8403.33|8511.32|8391.32|10
1653751980000|2022-05-28 15:33:00|8525.8|8405.8|8528.57|8408.57|8528.57|8408.57|8525.8|8405.8|10
1653751990000|2022-05-28 15:33:10|8529.36|8409.36|8531.63|8411.63|8531.63|8411.63|8529.36|8409.36|10
1653752000000|2022-05-28 15:33:20|8531.41|8411.41|8528.92|8408.92|8531.41|8411.41|8528.92|8408.92|10
1653752010000|2022-05-28 15:33:30|8528.2|8408.2|8527.72|8407.72|8528.27|8408.27|8527.06|8407.06|10
1653752020000|2022-05-28 15:33:40|8527.71|8407.71|8528.15|8408.15|8528.15|8408.15|8526.97|8406.97|10
1653752030000|2022-05-28 15:33:50|8528.31|8408.31|8527.81|8407.81|8528.41|8408.41|8527.81|8407.81|10
1653752040000|2022-05-28 15:34:00|8527.67|8407.67|8526.75|8406.75|8527.67|8407.67|8526.75|8406.75|10
1653752050000|2022-05-28 15:34:10|8526.82|8406.82|8527.87|8407.87|8527.89|8407.89|8526.82|8406.82|10
1653752060000|2022-05-28 15:34:20|8528.51|8408.51|8531.12|8411.12|8531.12|8411.12|8528.51|8408.51|10
1653752070000|2022-05-28 15:34:30|8531.76|8411.76|8532.72|8412.72|8533.11|8413.11|8531.73|8411.73|9
1653752080000|2022-05-28 15:34:40|8532.56|8412.56|8532.69|8412.69|8532.87|8412.87|8531.67|8411.67|9
1653752090000|2022-05-28 15:34:50|8532.71|8412.71|8535.26|8415.26|8535.26|8415.26|8532.71|8412.71|10
1653752100000|2022-05-28 15:35:00|8535.05|8415.05|8535.13|8415.13|8535.13|8415.13|8534.36|8414.36|10
1653752110000|2022-05-28 15:35:10|8535.19|8415.19|8536.13|8416.13|8536.13|8416.13|8534.68|8414.68|10
1653752120000|2022-05-28 15:35:20|8536.05|8416.05|8536.93|8416.93|8536.93|8416.93|8535.92|8415.92|10
1653752130000|2022-05-28 15:35:30|8537.53|8417.53|8537.72|8417.72|8539.48|8419.48|8537.53|8417.53|9
1653752140000|2022-05-28 15:35:40|8537.44|8417.44|8536.97|8416.97|8537.62|8417.62|8536.97|8416.97|10
1653752150000|2022-05-28 15:35:50|8536.95|8416.95|8536.63|8416.63|8538.13|8418.13|8536.63|8416.63|10
1653752160000|2022-05-28 15:36:00|8536.06|8416.06|8534.57|8414.57|8536.06|8416.06|8534.57|8414.57|10
1653752170000|2022-05-28 15:36:10|8534.17|8414.17|8534.62|8414.62|8534.62|8414.62|8534.17|8414.17|10
1653752180000|2022-05-28 15:36:20|8534.92|8414.92|8537.26|8417.26|8537.26|8417.26|8534.92|8414.92|10
1653752190000|2022-05-28 15:36:30|8538.17|8418.17|8540.13|8420.13|8540.13|8420.13|8538.17|8418.17|10
1653752200000|2022-05-28 15:36:40|8540.12|8420.12|8542.74|8422.74|8542.74|8422.74|8540.12|8420.12|9
1653752210000|2022-05-28 15:36:50|8542.8|8422.8|8542.49|8422.49|8542.95|8422.95|8542.3|8422.3|10
1653752220000|2022-05-28 15:37:00|8542.4|8422.4|8539.89|8419.89|8542.52|8422.52|8539.85|8419.85|10
1653752230000|2022-05-28 15:37:10|8539.98|8419.98|8538.88|8418.88|8539.98|8419.98|8538.88|8418.88|10
1653752240000|2022-05-28 15:37:20|8538.79|8418.79|8537.58|8417.58|8538.79|8418.79|8537.58|8417.58|10
1653752250000|2022-05-28 15:37:30|8537.5|8417.5|8534.99|8414.99|8537.5|8417.5|8534.99|8414.99|10
1653752260000|2022-05-28 15:37:40|8534.98|8414.98|8532.92|8412.92|8534.98|8414.98|8532.92|8412.92|10
1653752270000|2022-05-28 15:37:50|8532.95|8412.95|8533.16|8413.16|8533.16|8413.16|8532.63|8412.63|9
1653752280000|2022-05-28 15:38:00|8533.23|8413.23|8533.08|8413.08|8533.33|8413.33|8533.07|8413.07|8
1653752290000|2022-05-28 15:38:10|8532.56|8412.56|8529.21|8409.21|8532.56|8412.56|8529.21|8409.21|10
1653752300000|2022-05-28 15:38:20|8528.81|8408.81|8528.49|8408.49|8528.81|8408.81|8528.36|8408.36|10
1653752310000|2022-05-28 15:38:30|8528.61|8408.61|8529.32|8409.32|8529.37|8409.37|8528.61|8408.61|10
1653752320000|2022-05-28 15:38:40|8529.27|8409.27|8531.11|8411.11|8531.82|8411.82|8529.27|8409.27|10
1653752330000|2022-05-28 15:38:50|8530.88|8410.88|8531.83|8411.83|8531.83|8411.83|8530.88|8410.88|10
1653752340000|2022-05-28 15:39:00|8531.9|8411.9|8532.18|8412.18|8532.44|8412.44|8531.9|8411.9|10
1653752350000|2022-05-28 15:39:10|8532.14|8412.14|8531.51|8411.51|8532.14|8412.14|8531.5|8411.5|9
1653752360000|2022-05-28 15:39:20|8531.45|8411.45|8532.05|8412.05|8532.05|8412.05|8531|8411|10
1653752370000|2022-05-28 15:39:30|8532.13|8412.13|8530.74|8410.74|8532.26|8412.26|8530.74|8410.74|10
1653752380000|2022-05-28 15:39:40|8530.25|8410.25|8528.54|8408.54|8530.25|8410.25|8528.53|8408.53|10
1653752390000|2022-05-28 15:39:50|8528.62|8408.62|8529.28|8409.28|8529.28|8409.28|8528.45|8408.45|10
1653752400000|2022-05-28 15:40:00|8529.42|8409.42|8529.46|8409.46|8529.97|8409.97|8529.42|8409.42|10
1653752410000|2022-05-28 15:40:10|8529.29|8409.29|8527.52|8407.52|8529.29|8409.29|8527.52|8407.52|9
1653752420000|2022-05-28 15:40:20|8527.11|8407.11|8525.3|8405.3|8527.11|8407.11|8525.3|8405.3|10
1653752430000|2022-05-28 15:40:30|8525.52|8405.52|8524.9|8404.9|8525.52|8405.52|8524.81|8404.81|10
1653752440000|2022-05-28 15:40:40|8524.53|8404.53|8522.24|8402.24|8524.53|8404.53|8522.15|8402.15|9
1653752450000|2022-05-28 15:40:50|8523.01|8403.01|8522.83|8402.83|8523.28|8403.28|8522.58|8402.58|10
1653752460000|2022-05-28 15:41:00|8523.13|8403.13|8522.82|8402.82|8523.18|8403.18|8522.5|8402.5|8
1653752470000|2022-05-28 15:41:10|8522.49|8402.49|8521.27|8401.27|8522.52|8402.52|8521.27|8401.27|9
1653752480000|2022-05-28 15:41:20|8521.18|8401.18|8518.87|8398.87|8521.18|8401.18|8518.87|8398.87|9
1653752490000|2022-05-28 15:41:30|8518.97|8398.97|8516.06|8396.06|8518.97|8398.97|8516.06|8396.06|9
1653752500000|2022-05-28 15:41:40|8516.08|8396.08|8515.74|8395.74|8516.09|8396.09|8515.74|8395.74|10
1653752510000|2022-05-28 15:41:50|8515.92|8395.92|8516.77|8396.77|8516.77|8396.77|8515.85|8395.85|10
1653752520000|2022-05-28 15:42:00|8516.85|8396.85|8517.17|8397.17|8517.23|8397.23|8516.82|8396.82|8
1653752530000|2022-05-28 15:42:10|8517.69|8397.69|8516.69|8396.69|8518.38|8398.38|8516.69|8396.69|10
1653752540000|2022-05-28 15:42:20|8517.23|8397.23|8517.8|8397.8|8517.8|8397.8|8517.06|8397.06|9
1653752550000|2022-05-28 15:42:30|8517.85|8397.85|8517.56|8397.56|8517.85|8397.85|8516.98|8396.98|9
1653752560000|2022-05-28 15:42:40|8517.46|8397.46|8516.56|8396.56|8517.76|8397.76|8516.56|8396.56|10
1653752570000|2022-05-28 15:42:50|8516.52|8396.52|8515.68|8395.68|8516.52|8396.52|8515.46|8395.46|8
1653752580000|2022-05-28 15:43:00|8515.69|8395.69|8515.54|8395.54|8515.97|8395.97|8515.5|8395.5|10
1653752590000|2022-05-28 15:43:10|8515.75|8395.75|8516.3|8396.3|8516.44|8396.44|8515.75|8395.75|9
1653752600000|2022-05-28 15:43:20|8516.26|8396.26|8515.08|8395.08|8516.35|8396.35|8515.08|8395.08|10
1653752610000|2022-05-28 15:43:30|8515.05|8395.05|8513.63|8393.63|8515.05|8395.05|8513.61|8393.61|10
1653752620000|2022-05-28 15:43:40|8513.67|8393.67|8512.97|8392.97|8513.67|8393.67|8512.97|8392.97|9
1653752630000|2022-05-28 15:43:50|8513.01|8393.01|8511.57|8391.57|8513.01|8393.01|8511.57|8391.57|10
1653752640000|2022-05-28 15:44:00|8511.53|8391.53|8511.88|8391.88|8511.88|8391.88|8511.5|8391.5|10
1653752650000|2022-05-28 15:44:10|8512.13|8392.13|8512.06|8392.06|8512.25|8392.25|8511.82|8391.82|9
1653752660000|2022-05-28 15:44:20|8512.08|8392.08|8512.19|8392.19|8512.24|8392.24|8512.08|8392.08|8
1653752670000|2022-05-28 15:44:30|8512.31|8392.31|8511.93|8391.93|8512.31|8392.31|8511.84|8391.84|10
1653752680000|2022-05-28 15:44:40|8511.9|8391.9|8511.05|8391.05|8511.96|8391.96|8511.05|8391.05|10
1653752690000|2022-05-28 15:44:50|8510.82|8390.82|8509.43|8389.43|8510.88|8390.88|8509.07|8389.07|10
1653752700000|2022-05-28 15:45:00|8509.36|8389.36|8510|8390|8510|8390|8509.36|8389.36|10
1653752710000|2022-05-28 15:45:10|8510.12|8390.12|8510.7|8390.7|8510.7|8390.7|8510.06|8390.06|8
1653752720000|2022-05-28 15:45:20|8510.79|8390.79|8511.08|8391.08|8511.34|8391.34|8510.79|8390.79|8
1653752730000|2022-05-28 15:45:30|8511.2|8391.2|8512.29|8392.29|8512.29|8392.29|8511.2|8391.2|9
1653752740000|2022-05-28 15:45:40|8512.55|8392.55|8512.49|8392.49|8512.68|8392.68|8512.41|8392.41|7
1653752750000|2022-05-28 15:45:50|8512.69|8392.69|8511.73|8391.73|8512.69|8392.69|8511.47|8391.47|10
1653752760000|2022-05-28 15:46:00|8511.65|8391.65|8511.73|8391.73|8512|8392|8511.21|8391.21|10
1653752770000|2022-05-28 15:46:10|8511.54|8391.54|8511.55|8391.55|8511.66|8391.66|8511.26|8391.26|9
1653752780000|2022-05-28 15:46:20|8511.39|8391.39|8511.26|8391.26|8511.39|8391.39|8511.24|8391.24|8
1653752790000|2022-05-28 15:46:30|8510.83|8390.83|8510.9|8390.9|8510.9|8390.9|8510.23|8390.23|10
1653752800000|2022-05-28 15:46:40|8510.93|8390.93|8506.85|8386.85|8510.93|8390.93|8506.85|8386.85|10
1653752810000|2022-05-28 15:46:50|8506.32|8386.32|8505.3|8385.3|8506.32|8386.32|8505.27|8385.27|10
1653752820000|2022-05-28 15:47:00|8505.14|8385.14|8504.14|8384.14|8505.3|8385.3|8504.14|8384.14|10
1653752830000|2022-05-28 15:47:10|8503.67|8383.67|8503.96|8383.96|8503.98|8383.98|8503.57|8383.57|9
1653752840000|2022-05-28 15:47:20|8503.83|8383.83|8503.61|8383.61|8503.83|8383.83|8502.98|8382.98|10
1653752850000|2022-05-28 15:47:30|8503.13|8383.13|8502.09|8382.09|8503.13|8383.13|8502.09|8382.09|9
1653752860000|2022-05-28 15:47:40|8501.97|8381.97|8501.04|8381.04|8501.97|8381.97|8500.89|8380.89|10
1653752870000|2022-05-28 15:47:50|8500.63|8380.63|8499.8|8379.8|8500.65|8380.65|8499.59|8379.59|8
1653752880000|2022-05-28 15:48:00|8499.78|8379.78|8500.8|8380.8|8500.8|8380.8|8499.78|8379.78|9
1653752890000|2022-05-28 15:48:10|8500.84|8380.84|8500.39|8380.39|8501|8381|8500.39|8380.39|10
1653752900000|2022-05-28 15:48:20|8500.4|8380.4|8498.32|8378.32|8500.46|8380.46|8498.32|8378.32|9
1653752910000|2022-05-28 15:48:30|8498.27|8378.27|8497.53|8377.53|8498.46|8378.46|8497.52|8377.52|9
1653752920000|2022-05-28 15:48:40|8497.52|8377.52|8497.4|8377.4|8497.55|8377.55|8497.33|8377.33|10
1653752930000|2022-05-28 15:48:50|8497.29|8377.29|8494.47|8374.47|8497.29|8377.29|8494.47|8374.47|10
1653752940000|2022-05-28 15:49:00|8494.53|8374.53|8496.3|8376.3|8496.3|8376.3|8494.29|8374.29|9
1653752950000|2022-05-28 15:49:10|8496.56|8376.56|8497.45|8377.45|8497.45|8377.45|8496.56|8376.56|10
1653752960000|2022-05-28 15:49:20|8497.52|8377.52|8497.77|8377.77|8498.14|8378.14|8497.52|8377.52|9
1653752970000|2022-05-28 15:49:30|8497.8|8377.8|8495.98|8375.98|8497.84|8377.84|8495.98|8375.98|9
1653752980000|2022-05-28 15:49:40|8496.1|8376.1|8495.12|8375.12|8496.1|8376.1|8494.97|8374.97|9
1653752990000|2022-05-28 15:49:50|8495.1|8375.1|8494.96|8374.96|8495.1|8375.1|8494.7|8374.7|8
1653753000000|2022-05-28 15:50:00|8494.92|8374.92|8495.17|8375.17|8495.26|8375.26|8494.85|8374.85|10
1653753010000|2022-05-28 15:50:10|8495.31|8375.31|8496.84|8376.84|8496.84|8376.84|8495.31|8375.31|8
1653753020000|2022-05-28 15:50:20|8496.99|8376.99|8497.59|8377.59|8497.8|8377.8|8496.99|8376.99|10
1653753030000|2022-05-28 15:50:30|8497.7|8377.7|8497.59|8377.59|8497.7|8377.7|8497.57|8377.57|9
1653753040000|2022-05-28 15:50:40|8497.61|8377.61|8498.21|8378.21|8498.21|8378.21|8497.61|8377.61|8
1653753050000|2022-05-28 15:50:50|8498.07|8378.07|8498.73|8378.73|8498.73|8378.73|8498.07|8378.07|9
1653753060000|2022-05-28 15:51:00|8498.78|8378.78|8500.03|8380.03|8500.03|8380.03|8498.76|8378.76|10
1653753070000|2022-05-28 15:51:10|8500.09|8380.09|8502.66|8382.66|8502.66|8382.66|8500.09|8380.09|10
1653753080000|2022-05-28 15:51:20|8502.8|8382.8|8502.84|8382.84|8503.32|8383.32|8502.8|8382.8|8
1653753090000|2022-05-28 15:51:30|8502.61|8382.61|8502.8|8382.8|8503.08|8383.08|8502.61|8382.61|10
1653753100000|2022-05-28 15:51:40|8502.62|8382.62|8502.77|8382.77|8502.9|8382.9|8502.62|8382.62|9
1653753110000|2022-05-28 15:51:50|8502.74|8382.74|8503.46|8383.46|8503.46|8383.46|8502.74|8382.74|10
1653753120000|2022-05-28 15:52:00|8503.43|8383.43|8504.84|8384.84|8504.84|8384.84|8503.43|8383.43|9
1653753130000|2022-05-28 15:52:10|8504.94|8384.94|8507.49|8387.49|8507.49|8387.49|8504.94|8384.94|10
1653753140000|2022-05-28 15:52:20|8508.05|8388.05|8509.62|8389.62|8509.76|8389.76|8508.05|8388.05|10
1653753150000|2022-05-28 15:52:30|8509.6|8389.6|8510.57|8390.57|8510.57|8390.57|8509.6|8389.6|10
1653753160000|2022-05-28 15:52:40|8510.55|8390.55|8510.9|8390.9|8510.9|8390.9|8510.46|8390.46|8
1653753170000|2022-05-28 15:52:50|8510.82|8390.82|8513.94|8393.94|8514.04|8394.04|8510.78|8390.78|10
1653753180000|2022-05-28 15:53:00|8513.97|8393.97|8513.8|8393.8|8513.97|8393.97|8513.65|8393.65|8
1653753190000|2022-05-28 15:53:10|8513.79|8393.79|8515.08|8395.08|8515.08|8395.08|8513.79|8393.79|10
1653753200000|2022-05-28 15:53:20|8515.2|8395.2|8515.57|8395.57|8515.78|8395.78|8515.2|8395.2|9
1653753210000|2022-05-28 15:53:30|8515.67|8395.67|8516.07|8396.07|8516.15|8396.15|8515.67|8395.67|10
1653753220000|2022-05-28 15:53:40|8516.04|8396.04|8515.58|8395.58|8516.04|8396.04|8515.35|8395.35|9
1653753230000|2022-05-28 15:53:50|8515.47|8395.47|8515.32|8395.32|8515.5|8395.5|8515.31|8395.31|9
1653753240000|2022-05-28 15:54:00|8515.44|8395.44|8515.38|8395.38|8515.63|8395.63|8515.37|8395.37|10
1653753250000|2022-05-28 15:54:10|8515.35|8395.35|8513.87|8393.87|8515.35|8395.35|8513.66|8393.66|9
1653753260000|2022-05-28 15:54:20|8513.32|8393.32|8512.94|8392.94|8513.32|8393.32|8512.86|8392.86|10
1653753270000|2022-05-28 15:54:30|8512.91|8392.91|8511.56|8391.56|8512.95|8392.95|8511.47|8391.47|9
1653753280000|2022-05-28 15:54:40|8511.47|8391.47|8511.88|8391.88|8511.89|8391.89|8511.43|8391.43|8
1653753290000|2022-05-28 15:54:50|8511.75|8391.75|8512.07|8392.07|8512.13|8392.13|8511.75|8391.75|10
1653753300000|2022-05-28 15:55:00|8512.09|8392.09|8511.8|8391.8|8512.32|8392.32|8511.8|8391.8|9
1653753310000|2022-05-28 15:55:10|8511.66|8391.66|8510.6|8390.6|8511.66|8391.66|8510.28|8390.28|10
1653753320000|2022-05-28 15:55:20|8511.38|8391.38|8512.25|8392.25|8512.25|8392.25|8511.38|8391.38|8
1653753330000|2022-05-28 15:55:30|8512.34|8392.34|8512.41|8392.41|8512.6|8392.6|8512.34|8392.34|9
1653753340000|2022-05-28 15:55:40|8512.38|8392.38|8512.37|8392.37|8512.53|8392.53|8512.37|8392.37|10
1653753350000|2022-05-28 15:55:50|8512.38|8392.38|8512.41|8392.41|8512.64|8392.64|8512.38|8392.38|8
1653753360000|2022-05-28 15:56:00|8512.3|8392.3|8510.02|8390.02|8512.3|8392.3|8510.02|8390.02|10
1653753370000|2022-05-28 15:56:10|8509.94|8389.94|8509.77|8389.77|8509.96|8389.96|8509.75|8389.75|9
1653753380000|2022-05-28 15:56:20|8510.05|8390.05|8510.11|8390.11|8510.13|8390.13|8510.05|8390.05|6
1653753390000|2022-05-28 15:56:30|8510.12|8390.12|8509.88|8389.88|8510.2|8390.2|8509.88|8389.88|10
1653753400000|2022-05-28 15:56:40|8509.34|8389.34|8508.66|8388.66|8509.34|8389.34|8508.45|8388.45|8
1653753410000|2022-05-28 15:56:50|8508.77|8388.77|8507|8387|8508.77|8388.77|8507|8387|10
1653753420000|2022-05-28 15:57:00|8506.59|8386.59|8506.52|8386.52|8506.59|8386.59|8506.15|8386.15|9
1653753430000|2022-05-28 15:57:10|8506.55|8386.55|8506.78|8386.78|8506.8|8386.8|8506.55|8386.55|9
1653753440000|2022-05-28 15:57:20|8506.62|8386.62|8506.58|8386.58|8506.77|8386.77|8506.58|8386.58|7
1653753450000|2022-05-28 15:57:30|8506.65|8386.65|8506.8|8386.8|8507.1|8387.1|8506.65|8386.65|8
1653753460000|2022-05-28 15:57:40|8506.75|8386.75|8506.49|8386.49|8506.75|8386.75|8506.49|8386.49|9
1653753470000|2022-05-28 15:57:50|8506.56|8386.56|8504.75|8384.75|8506.56|8386.56|8504.75|8384.75|10
1653753480000|2022-05-28 15:58:00|8504.66|8384.66|8504.95|8384.95|8504.95|8384.95|8504.29|8384.29|9
1653753490000|2022-05-28 15:58:10|8504.96|8384.96|8505.11|8385.11|8505.14|8385.14|8504.96|8384.96|8
1653753500000|2022-05-28 15:58:20|8505.04|8385.04|8504.9|8384.9|8505.04|8385.04|8504.52|8384.52|7
1653753510000|2022-05-28 15:58:30|8504.8|8384.8|8504.77|8384.77|8504.87|8384.87|8504.75|8384.75|7
1653753520000|2022-05-28 15:58:40|8504.79|8384.79|8504.71|8384.71|8504.79|8384.79|8504.71|8384.71|4
1653753530000|2022-05-28 15:58:50|8504.64|8384.64|8504.58|8384.58|8504.65|8384.65|8504.53|8384.53|8
1653753540000|2022-05-28 15:59:00|8503.84|8383.84|8503.04|8383.04|8503.84|8383.84|8502.43|8382.43|9
1653753550000|2022-05-28 15:59:10|8503.14|8383.14|8503.88|8383.88|8503.88|8383.88|8503.14|8383.14|9
1653753560000|2022-05-28 15:59:20|8503.95|8383.95|8503.95|8383.95|8504.17|8384.17|8503.95|8383.95|10
1653753570000|2022-05-28 15:59:30|8503.92|8383.92|8503.23|8383.23|8504.03|8384.03|8503.22|8383.22|7
1653753580000|2022-05-28 15:59:40|8503.37|8383.37|8503.38|8383.38|8503.47|8383.47|8503.37|8383.37|5
1653753590000|2022-05-28 15:59:50|8503.39|8383.39|8503.33|8383.33|8503.73|8383.73|8503.26|8383.26|7
1653753600000|2022-05-28 16:00:00|8503.37|8383.37|8502.97|8382.97|8503.37|8383.37|8502.69|8382.69|9
1653753610000|2022-05-28 16:00:10|8502.96|8382.96|8501.18|8381.18|8503.01|8383.01|8501.18|8381.18|10
1653753620000|2022-05-28 16:00:20|8500.25|8380.25|8493.95|8373.95|8500.25|8380.25|8493.95|8373.95|10
1653753630000|2022-05-28 16:00:30|8494.01|8374.01|8491.52|8371.52|8494.04|8374.04|8491.48|8371.48|10
1653753640000|2022-05-28 16:00:40|8491.31|8371.31|8490.39|8370.39|8491.36|8371.36|8490.39|8370.39|9
1653753650000|2022-05-28 16:00:50|8490.37|8370.37|8486.87|8366.87|8490.37|8370.37|8486.87|8366.87|9
1653753660000|2022-05-28 16:01:00|8487.49|8367.49|8488.11|8368.11|8488.22|8368.22|8487.49|8367.49|10
1653753670000|2022-05-28 16:01:10|8488.64|8368.64|8489.92|8369.92|8490.19|8370.19|8488.64|8368.64|9
1653753680000|2022-05-28 16:01:20|8489.8|8369.8|8490.25|8370.25|8490.25|8370.25|8489.68|8369.68|10
1653753690000|2022-05-28 16:01:30|8490.1|8370.1|8490.94|8370.94|8491.08|8371.08|8489.98|8369.98|10
1653753700000|2022-05-28 16:01:40|8490.81|8370.81|8489.52|8369.52|8490.81|8370.81|8489.52|8369.52|10
1653753710000|2022-05-28 16:01:50|8489.47|8369.47|8488.93|8368.93|8489.47|8369.47|8488.88|8368.88|9
1653753720000|2022-05-28 16:02:00|8488.89|8368.89|8490.46|8370.46|8490.5|8370.5|8488.89|8368.89|10
1653753730000|2022-05-28 16:02:10|8490.36|8370.36|8492.66|8372.66|8492.66|8372.66|8490.12|8370.12|10
1653753740000|2022-05-28 16:02:20|8492.76|8372.76|8493.28|8373.28|8493.52|8373.52|8492.76|8372.76|9
1653753750000|2022-05-28 16:02:30|8493.15|8373.15|8492.97|8372.97|8493.15|8373.15|8492.45|8372.45|10
1653753760000|2022-05-28 16:02:40|8493.04|8373.04|8491.96|8371.96|8493.18|8373.18|8491.96|8371.96|10
1653753770000|2022-05-28 16:02:50|8491.87|8371.87|8490.72|8370.72|8491.87|8371.87|8490.72|8370.72|9
1653753780000|2022-05-28 16:03:00|8490.82|8370.82|8491.09|8371.09|8491.09|8371.09|8490.82|8370.82|9
1653753790000|2022-05-28 16:03:10|8490.92|8370.92|8491.22|8371.22|8491.22|8371.22|8490.51|8370.51|10
1653753800000|2022-05-28 16:03:20|8491.42|8371.42|8491.76|8371.76|8491.79|8371.79|8491.41|8371.41|9
1653753810000|2022-05-28 16:03:30|8492.59|8372.59|8492.92|8372.92|8492.92|8372.92|8492.59|8372.59|9
1653753820000|2022-05-28 16:03:40|8492.91|8372.91|8493.84|8373.84|8493.85|8373.85|8492.86|8372.86|9
1653753830000|2022-05-28 16:03:50|8493.96|8373.96|8497.3|8377.3|8497.34|8377.34|8493.96|8373.96|10
1653753840000|2022-05-28 16:04:00|8497.26|8377.26|8498.73|8378.73|8498.73|8378.73|8497.24|8377.24|10
1653753850000|2022-05-28 16:04:10|8498.75|8378.75|8499.11|8379.11|8499.11|8379.11|8498.42|8378.42|9
1653753860000|2022-05-28 16:04:20|8499.06|8379.06|8498.38|8378.38|8499.07|8379.07|8498.38|8378.38|9
1653753870000|2022-05-28 16:04:30|8498.31|8378.31|8498.07|8378.07|8498.35|8378.35|8497.46|8377.46|10
1653753880000|2022-05-28 16:04:40|8498.22|8378.22|8500.03|8380.03|8500.06|8380.06|8498.22|8378.22|10
1653753890000|2022-05-28 16:04:50|8499.99|8379.99|8502.38|8382.38|8502.38|8382.38|8499.76|8379.76|10
1653753900000|2022-05-28 16:05:00|8502.77|8382.77|8503.76|8383.76|8504.26|8384.26|8502.77|8382.77|10
1653753910000|2022-05-28 16:05:10|8503.78|8383.78|8504.44|8384.44|8504.44|8384.44|8503.76|8383.76|10
1653753920000|2022-05-28 16:05:20|8504.46|8384.46|8504.24|8384.24|8504.46|8384.46|8504.24|8384.24|9
1653753930000|2022-05-28 16:05:30|8504.17|8384.17|8504.25|8384.25|8504.41|8384.41|8504.1|8384.1|9
1653753940000|2022-05-28 16:05:40|8504.26|8384.26|8503.82|8383.82|8504.26|8384.26|8503.41|8383.41|10
1653753950000|2022-05-28 16:05:50|8503.89|8383.89|8503.53|8383.53|8503.89|8383.89|8503.42|8383.42|9
1653753960000|2022-05-28 16:06:00|8503.52|8383.52|8504.35|8384.35|8504.35|8384.35|8503.52|8383.52|8
1653753970000|2022-05-28 16:06:10|8504.42|8384.42|8503.79|8383.79|8505.08|8385.08|8503.79|8383.79|10
1653753980000|2022-05-28 16:06:20|8503.68|8383.68|8502.5|8382.5|8503.68|8383.68|8502.38|8382.38|10
1653753990000|2022-05-28 16:06:30|8502.6|8382.6|8502.73|8382.73|8503.12|8383.12|8502.6|8382.6|10
1653754000000|2022-05-28 16:06:40|8502.72|8382.72|8501.66|8381.66|8502.72|8382.72|8501.66|8381.66|7
1653754010000|2022-05-28 16:06:50|8501.72|8381.72|8501.16|8381.16|8501.87|8381.87|8501.05|8381.05|9
1653754020000|2022-05-28 16:07:00|8500.96|8380.96|8502.1|8382.1|8502.37|8382.37|8500.96|8380.96|10
1653754030000|2022-05-28 16:07:10|8502.39|8382.39|8503.36|8383.36|8503.39|8383.39|8502.39|8382.39|9
1653754040000|2022-05-28 16:07:20|8503.29|8383.29|8503.88|8383.88|8503.88|8383.88|8503.21|8383.21|8
1653754050000|2022-05-28 16:07:30|8503.83|8383.83|8503.7|8383.7|8503.83|8383.83|8503.38|8383.38|9
1653754060000|2022-05-28 16:07:40|8503.97|8383.97|8505.15|8385.15|8505.15|8385.15|8503.97|8383.97|10
1653754070000|2022-05-28 16:07:50|8505.31|8385.31|8505.96|8385.96|8505.96|8385.96|8505.31|8385.31|10
1653754080000|2022-05-28 16:08:00|8505.56|8385.56|8504.09|8384.09|8505.56|8385.56|8504.09|8384.09|9
1653754090000|2022-05-28 16:08:10|8504.29|8384.29|8504.74|8384.74|8504.74|8384.74|8504.29|8384.29|9
1653754100000|2022-05-28 16:08:20|8504.57|8384.57|8504.02|8384.02|8504.6|8384.6|8503.89|8383.89|10
1653754110000|2022-05-28 16:08:30|8504.04|8384.04|8504.29|8384.29|8504.44|8384.44|8504.04|8384.04|10
1653754120000|2022-05-28 16:08:40|8504.32|8384.32|8504.07|8384.07|8504.32|8384.32|8503.95|8383.95|10
1653754130000|2022-05-28 16:08:50|8504.12|8384.12|8503.99|8383.99|8504.12|8384.12|8503.99|8383.99|9
1653754140000|2022-05-28 16:09:00|8503.94|8383.94|8503.96|8383.96|8503.97|8383.97|8503.82|8383.82|10
1653754150000|2022-05-28 16:09:10|8504.02|8384.02|8504.34|8384.34|8504.34|8384.34|8504.02|8384.02|9
1653754160000|2022-05-28 16:09:20|8504.37|8384.37|8505.13|8385.13|8505.14|8385.14|8504.37|8384.37|10
1653754170000|2022-05-28 16:09:30|8505.21|8385.21|8504.57|8384.57|8505.21|8385.21|8504.45|8384.45|10
1653754180000|2022-05-28 16:09:40|8504.5|8384.5|8504.67|8384.67|8504.67|8384.67|8504.46|8384.46|9
1653754190000|2022-05-28 16:09:50|8504.45|8384.45|8504.52|8384.52|8504.62|8384.62|8504.45|8384.45|8
1653754200000|2022-05-28 16:10:00|8504.44|8384.44|8504.21|8384.21|8504.44|8384.44|8504.21|8384.21|8
1653754210000|2022-05-28 16:10:10|8504.09|8384.09|8503.83|8383.83|8504.09|8384.09|8503.59|8383.59|9
1653754220000|2022-05-28 16:10:20|8503.86|8383.86|8505.21|8385.21|8505.21|8385.21|8503.86|8383.86|8
1653754230000|2022-05-28 16:10:30|8505.19|8385.19|8505.34|8385.34|8505.34|8385.34|8505.13|8385.13|8
1653754240000|2022-05-28 16:10:40|8505.41|8385.41|8505.57|8385.57|8505.58|8385.58|8505.32|8385.32|10
1653754250000|2022-05-28 16:10:50|8505.56|8385.56|8506.03|8386.03|8506.03|8386.03|8505.56|8385.56|9
1653754260000|2022-05-28 16:11:00|8506.04|8386.04|8506.39|8386.39|8506.48|8386.48|8506.04|8386.04|9
1653754270000|2022-05-28 16:11:10|8506.35|8386.35|8507.13|8387.13|8507.17|8387.17|8506.33|8386.33|8
1653754280000|2022-05-28 16:11:20|8507.07|8387.07|8506.38|8386.38|8507.07|8387.07|8506.33|8386.33|6
1653754290000|2022-05-28 16:11:30|8506.34|8386.34|8506.74|8386.74|8506.76|8386.76|8506.33|8386.33|9
1653754300000|2022-05-28 16:11:40|8506.81|8386.81|8507.04|8387.04|8507.28|8387.28|8506.78|8386.78|9
1653754310000|2022-05-28 16:11:50|8506.66|8386.66|8505.6|8385.6|8506.66|8386.66|8505.6|8385.6|10
1653754320000|2022-05-28 16:12:00|8505.63|8385.63|8505.34|8385.34|8505.67|8385.67|8505.34|8385.34|10
1653754330000|2022-05-28 16:12:10|8505.21|8385.21|8505.41|8385.41|8505.48|8385.48|8505.18|8385.18|10
1653754340000|2022-05-28 16:12:20|8505.43|8385.43|8506.02|8386.02|8506.02|8386.02|8505.43|8385.43|10
1653754350000|2022-05-28 16:12:30|8506.06|8386.06|8506.01|8386.01|8506.15|8386.15|8506.01|8386.01|6
1653754360000|2022-05-28 16:12:40|8506.09|8386.09|8504.74|8384.74|8506.14|8386.14|8504.74|8384.74|10
1653754370000|2022-05-28 16:12:50|8504.8|8384.8|8504.39|8384.39|8504.85|8384.85|8504.39|8384.39|10
1653754380000|2022-05-28 16:13:00|8504.17|8384.17|8503.03|8383.03|8504.17|8384.17|8503.01|8383.01|10
1653754390000|2022-05-28 16:13:10|8503.05|8383.05|8501.93|8381.93|8503.05|8383.05|8501.93|8381.93|8
1653754400000|2022-05-28 16:13:20|8501.49|8381.49|8500.07|8380.07|8501.49|8381.49|8500.07|8380.07|10
1653754410000|2022-05-28 16:13:30|8499.65|8379.65|8496.97|8376.97|8499.65|8379.65|8496.97|8376.97|9
1653754420000|2022-05-28 16:13:40|8496.96|8376.96|8495.9|8375.9|8496.96|8376.96|8495.9|8375.9|10
1653754430000|2022-05-28 16:13:50|8495.97|8375.97|8496.82|8376.82|8496.82|8376.82|8495.97|8375.97|9
1653754440000|2022-05-28 16:14:00|8497.24|8377.24|8498.49|8378.49|8498.49|8378.49|8497.24|8377.24|9
1653754450000|2022-05-28 16:14:10|8498.64|8378.64|8498.62|8378.62|8498.68|8378.68|8498.4|8378.4|10
1653754460000|2022-05-28 16:14:20|8498.42|8378.42|8497.45|8377.45|8498.42|8378.42|8497.45|8377.45|9
1653754470000|2022-05-28 16:14:30|8497.43|8377.43|8496.99|8376.99|8497.43|8377.43|8496.99|8376.99|9
1653754480000|2022-05-28 16:14:40|8496.94|8376.94|8496.65|8376.65|8496.96|8376.96|8496.63|8376.63|10
1653754490000|2022-05-28 16:14:50|8496.62|8376.62|8496.33|8376.33|8496.65|8376.65|8496.25|8376.25|9
1653754500000|2022-05-28 16:15:00|8496.29|8376.29|8496.17|8376.17|8496.37|8376.37|8496.05|8376.05|9
1653754510000|2022-05-28 16:15:10|8496.67|8376.67|8496.72|8376.72|8496.93|8376.93|8496.49|8376.49|9
1653754520000|2022-05-28 16:15:20|8496.74|8376.74|8494.5|8374.5|8496.74|8376.74|8494.5|8374.5|10
1653754530000|2022-05-28 16:15:30|8494.43|8374.43|8493.32|8373.32|8494.43|8374.43|8493.32|8373.32|10
1653754540000|2022-05-28 16:15:40|8493.22|8373.22|8490.18|8370.18|8493.22|8373.22|8490.15|8370.15|9
1653754550000|2022-05-28 16:15:50|8490.14|8370.14|8489.58|8369.58|8490.48|8370.48|8489.58|8369.58|9
1653754560000|2022-05-28 16:16:00|8489.29|8369.29|8487.81|8367.81|8489.29|8369.29|8487.8|8367.8|8
1653754570000|2022-05-28 16:16:10|8487.71|8367.71|8488.14|8368.14|8488.14|8368.14|8487.71|8367.71|9
1653754580000|2022-05-28 16:16:20|8487.72|8367.72|8486.32|8366.32|8487.72|8367.72|8486.17|8366.17|10
1653754590000|2022-05-28 16:16:30|8486.22|8366.22|8485.13|8365.13|8486.4|8366.4|8485.13|8365.13|10
1653754600000|2022-05-28 16:16:40|8485.07|8365.07|8485.16|8365.16|8485.27|8365.27|8484.98|8364.98|9
1653754610000|2022-05-28 16:16:50|8484.85|8364.85|8485.15|8365.15|8485.25|8365.25|8484.85|8364.85|10
1653754620000|2022-05-28 16:17:00|8485.22|8365.22|8482.06|8362.06|8485.33|8365.33|8482.06|8362.06|8
1653754630000|2022-05-28 16:17:10|8481.97|8361.97|8479.82|8359.82|8481.97|8361.97|8479.82|8359.82|10
1653754640000|2022-05-28 16:17:20|8479.72|8359.72|8477.56|8357.56|8479.72|8359.72|8477.56|8357.56|10
1653754650000|2022-05-28 16:17:30|8476.64|8356.64|8476.46|8356.46|8477|8357|8476.31|8356.31|9
1653754660000|2022-05-28 16:17:40|8476.58|8356.58|8478.52|8358.52|8478.52|8358.52|8476.58|8356.58|10
1653754670000|2022-05-28 16:17:50|8478.57|8358.57|8479.87|8359.87|8480.4|8360.4|8478.57|8358.57|10
1653754680000|2022-05-28 16:18:00|8479.73|8359.73|8480.01|8360.01|8480.15|8360.15|8479.63|8359.63|10
1653754690000|2022-05-28 16:18:10|8479.87|8359.87|8480.23|8360.23|8480.31|8360.31|8479.79|8359.79|9
1653754700000|2022-05-28 16:18:20|8480.37|8360.37|8480.98|8360.98|8480.98|8360.98|8480.37|8360.37|10
1653754710000|2022-05-28 16:18:30|8480.92|8360.92|8480.69|8360.69|8480.92|8360.92|8480.67|8360.67|6
1653754720000|2022-05-28 16:18:40|8480.67|8360.67|8480.85|8360.85|8480.85|8360.85|8480.63|8360.63|7
1653754730000|2022-05-28 16:18:50|8480.88|8360.88|8480.85|8360.85|8480.96|8360.96|8480.82|8360.82|9
1653754740000|2022-05-28 16:19:00|8480.9|8360.9|8481.45|8361.45|8481.45|8361.45|8480.84|8360.84|7
1653754750000|2022-05-28 16:19:10|8481.66|8361.66|8484.69|8364.69|8484.69|8364.69|8481.65|8361.65|10
1653754760000|2022-05-28 16:19:20|8484.7|8364.7|8488.39|8368.39|8488.39|8368.39|8484.7|8364.7|9
1653754770000|2022-05-28 16:19:30|8488.13|8368.13|8489.46|8369.46|8489.46|8369.46|8487.96|8367.96|10
1653754780000|2022-05-28 16:19:40|8489.97|8369.97|8490.66|8370.66|8490.66|8370.66|8489.97|8369.97|10
1653754790000|2022-05-28 16:19:50|8490.68|8370.68|8490.64|8370.64|8490.69|8370.69|8490.54|8370.54|8
1653754800000|2022-05-28 16:20:00|8490.56|8370.56|8490.33|8370.33|8490.61|8370.61|8489.99|8369.99|9
1653754810000|2022-05-28 16:20:10|8490.4|8370.4|8490.37|8370.37|8490.51|8370.51|8490.34|8370.34|6
1653754820000|2022-05-28 16:20:20|8490.41|8370.41|8490.71|8370.71|8490.71|8370.71|8490.34|8370.34|9
1653754830000|2022-05-28 16:20:30|8490.67|8370.67|8490.66|8370.66|8490.7|8370.7|8490.54|8370.54|8
1653754840000|2022-05-28 16:20:40|8490.91|8370.91|8491.83|8371.83|8491.85|8371.85|8490.83|8370.83|10
1653754850000|2022-05-28 16:20:50|8491.86|8371.86|8493.12|8373.12|8493.12|8373.12|8491.78|8371.78|10
1653754860000|2022-05-28 16:21:00|8493.32|8373.32|8496.7|8376.7|8496.7|8376.7|8493.32|8373.32|10
1653754870000|2022-05-28 16:21:10|8496.77|8376.77|8496.91|8376.91|8497.01|8377.01|8496.73|8376.73|9
1653754880000|2022-05-28 16:21:20|8497.02|8377.02|8497.02|8377.02|8497.1|8377.1|8496.94|8376.94|9
1653754890000|2022-05-28 16:21:30|8497.09|8377.09|8497.75|8377.75|8497.75|8377.75|8497.09|8377.09|9
1653754900000|2022-05-28 16:21:40|8497.74|8377.74|8497.56|8377.56|8497.74|8377.74|8497.5|8377.5|8
1653754910000|2022-05-28 16:21:50|8497.5|8377.5|8497.34|8377.34|8497.5|8377.5|8497.34|8377.34|9
1653754920000|2022-05-28 16:22:00|8497.33|8377.33|8497.67|8377.67|8497.82|8377.82|8497.33|8377.33|9
1653754930000|2022-05-28 16:22:10|8497.65|8377.65|8498.06|8378.06|8498.06|8378.06|8497.65|8377.65|10
1653754940000|2022-05-28 16:22:20|8498.1|8378.1|8498.64|8378.64|8498.75|8378.75|8498.1|8378.1|9
1653754950000|2022-05-28 16:22:30|8499.13|8379.13|8497.18|8377.18|8499.13|8379.13|8497.18|8377.18|10
1653754960000|2022-05-28 16:22:40|8497.06|8377.06|8496.52|8376.52|8497.06|8377.06|8496.52|8376.52|9
1653754970000|2022-05-28 16:22:50|8496.54|8376.54|8496.72|8376.72|8496.82|8376.82|8496.54|8376.54|9
1653754980000|2022-05-28 16:23:00|8496.7|8376.7|8498.11|8378.11|8498.11|8378.11|8496.7|8376.7|8
1653754990000|2022-05-28 16:23:10|8498.18|8378.18|8498.45|8378.45|8498.46|8378.46|8498.18|8378.18|8
1653755000000|2022-05-28 16:23:20|8498.41|8378.41|8500.05|8380.05|8500.05|8380.05|8498.41|8378.41|10
1653755010000|2022-05-28 16:23:30|8500|8380|8501.3|8381.3|8501.3|8381.3|8500|8380|10
1653755020000|2022-05-28 16:23:40|8501.67|8381.67|8505.48|8385.48|8505.48|8385.48|8501.67|8381.67|10
1653755030000|2022-05-28 16:23:50|8505.51|8385.51|8506.79|8386.79|8506.79|8386.79|8505.51|8385.51|10
1653755040000|2022-05-28 16:24:00|8507.01|8387.01|8507.29|8387.29|8507.34|8387.34|8507|8387|10
1653755050000|2022-05-28 16:24:10|8507.41|8387.41|8507.34|8387.34|8507.63|8387.63|8507.34|8387.34|10
1653755060000|2022-05-28 16:24:20|8507.44|8387.44|8507.28|8387.28|8507.69|8387.69|8507.28|8387.28|10
1653755070000|2022-05-28 16:24:30|8507.27|8387.27|8508.31|8388.31|8508.31|8388.31|8506.95|8386.95|8
1653755080000|2022-05-28 16:24:40|8508.45|8388.45|8509.84|8389.84|8509.84|8389.84|8508.23|8388.23|10
1653755090000|2022-05-28 16:24:50|8510.08|8390.08|8510.32|8390.32|8510.32|8390.32|8509.69|8389.69|10
1653755100000|2022-05-28 16:25:00|8510.46|8390.46|8510.96|8390.96|8511.08|8391.08|8510.46|8390.46|8
1653755110000|2022-05-28 16:25:10|8510.97|8390.97|8516.68|8396.68|8516.68|8396.68|8510.97|8390.97|9
1653755120000|2022-05-28 16:25:20|8517.34|8397.34|8520.46|8400.46|8520.48|8400.48|8517.34|8397.34|9
1653755130000|2022-05-28 16:25:30|8520.32|8400.32|8520.17|8400.17|8520.49|8400.49|8520.09|8400.09|9
1653755140000|2022-05-28 16:25:40|8520.18|8400.18|8518.5|8398.5|8520.18|8400.18|8518.5|8398.5|10
1653755150000|2022-05-28 16:25:50|8518.57|8398.57|8518.59|8398.59|8518.81|8398.81|8518.57|8398.57|10
1653755160000|2022-05-28 16:26:00|8518.5|8398.5|8518.85|8398.85|8518.85|8398.85|8518.32|8398.32|10
1653755170000|2022-05-28 16:26:10|8518.6|8398.6|8515.99|8395.99|8518.73|8398.73|8515.99|8395.99|10
1653755180000|2022-05-28 16:26:20|8515.79|8395.79|8515.21|8395.21|8515.79|8395.79|8515.21|8395.21|5
1653755190000|2022-05-28 16:26:30|8515.29|8395.29|8515.1|8395.1|8515.52|8395.52|8515.09|8395.09|10
1653755200000|2022-05-28 16:26:40|8514.85|8394.85|8515.06|8395.06|8515.06|8395.06|8514.55|8394.55|8
1653755210000|2022-05-28 16:26:50|8515|8395|8513.89|8393.89|8515|8395|8513.89|8393.89|5
1653755220000|2022-05-28 16:27:00|8514.01|8394.01|8515.77|8395.77|8515.77|8395.77|8514.01|8394.01|9
1653755230000|2022-05-28 16:27:10|8515.92|8395.92|8516.42|8396.42|8516.53|8396.53|8515.92|8395.92|8
1653755240000|2022-05-28 16:27:20|8516.4|8396.4|8515.85|8395.85|8516.4|8396.4|8515.85|8395.85|10
1653755250000|2022-05-28 16:27:30|8515.66|8395.66|8515.85|8395.85|8515.9|8395.9|8515.66|8395.66|10
1653755260000|2022-05-28 16:27:40|8515.84|8395.84|8514.65|8394.65|8515.84|8395.84|8514.58|8394.58|10
1653755270000|2022-05-28 16:27:50|8514.67|8394.67|8514.29|8394.29|8514.83|8394.83|8514.29|8394.29|6
1653755280000|2022-05-28 16:28:00|8514.17|8394.17|8514.85|8394.85|8514.85|8394.85|8514.17|8394.17|9
1653755290000|2022-05-28 16:28:10|8514.83|8394.83|8515.6|8395.6|8515.6|8395.6|8514.73|8394.73|7
1653755300000|2022-05-28 16:28:20|8515.75|8395.75|8516.19|8396.19|8516.21|8396.21|8515.75|8395.75|9
1653755310000|2022-05-28 16:28:30|8516.12|8396.12|8519.47|8399.47|8519.47|8399.47|8516.12|8396.12|9
1653755320000|2022-05-28 16:28:40|8519.82|8399.82|8521.68|8401.68|8521.68|8401.68|8519.82|8399.82|10
1653755330000|2022-05-28 16:28:50|8521.72|8401.72|8521.84|8401.84|8521.97|8401.97|8521.67|8401.67|9
1653755340000|2022-05-28 16:29:00|8521.9|8401.9|8522.56|8402.56|8522.56|8402.56|8521.7|8401.7|9
1653755350000|2022-05-28 16:29:10|8522.63|8402.63|8522.89|8402.89|8523.27|8403.27|8522.63|8402.63|9
1653755360000|2022-05-28 16:29:20|8522.85|8402.85|8522.05|8402.05|8522.94|8402.94|8522.05|8402.05|7
1653755370000|2022-05-28 16:29:30|8522.09|8402.09|8522.25|8402.25|8522.5|8402.5|8522.09|8402.09|8
1653755380000|2022-05-28 16:29:40|8522.24|8402.24|8521.93|8401.93|8522.94|8402.94|8521.93|8401.93|9
1653755390000|2022-05-28 16:29:50|8521.34|8401.34|8521.05|8401.05|8521.34|8401.34|8520.91|8400.91|9
1653755400000|2022-05-28 16:30:00|8521.07|8401.07|8520.54|8400.54|8521.14|8401.14|8520.54|8400.54|9
1653755410000|2022-05-28 16:30:10|8520.63|8400.63|8520.95|8400.95|8520.95|8400.95|8520.63|8400.63|6
1653755420000|2022-05-28 16:30:20|8521.07|8401.07|8520.71|8400.71|8521.07|8401.07|8520.71|8400.71|7
1653755430000|2022-05-28 16:30:30|8520.8|8400.8|8521.41|8401.41|8521.41|8401.41|8520.67|8400.67|10
1653755440000|2022-05-28 16:30:40|8521.44|8401.44|8521.49|8401.49|8521.57|8401.57|8521.34|8401.34|10
1653755450000|2022-05-28 16:30:50|8521.44|8401.44|8522.55|8402.55|8522.55|8402.55|8521.37|8401.37|7
1653755460000|2022-05-28 16:31:00|8522.92|8402.92|8523.92|8403.92|8524.07|8404.07|8522.92|8402.92|9
1653755470000|2022-05-28 16:31:10|8523.85|8403.85|8525.01|8405.01|8525.01|8405.01|8523.85|8403.85|10
1653755480000|2022-05-28 16:31:20|8525.19|8405.19|8525.7|8405.7|8525.81|8405.81|8525.19|8405.19|10
1653755490000|2022-05-28 16:31:30|8525.63|8405.63|8525.92|8405.92|8525.92|8405.92|8525.63|8405.63|5
1653755500000|2022-05-28 16:31:40|8525.85|8405.85|8526.36|8406.36|8526.36|8406.36|8525.85|8405.85|9
1653755510000|2022-05-28 16:31:50|8526.45|8406.45|8526.84|8406.84|8526.84|8406.84|8526.45|8406.45|7
1653755520000|2022-05-28 16:32:00|8526.92|8406.92|8528.13|8408.13|8528.53|8408.53|8526.92|8406.92|10
1653755530000|2022-05-28 16:32:10|8528.16|8408.16|8526.96|8406.96|8528.19|8408.19|8526.96|8406.96|9
1653755540000|2022-05-28 16:32:20|8526.5|8406.5|8524.38|8404.38|8526.5|8406.5|8524.38|8404.38|10
1653755550000|2022-05-28 16:32:30|8524.02|8404.02|8522.98|8402.98|8524.14|8404.14|8522.98|8402.98|9
1653755560000|2022-05-28 16:32:40|8523.08|8403.08|8521.66|8401.66|8523.21|8403.21|8521.66|8401.66|9
1653755570000|2022-05-28 16:32:50|8521.69|8401.69|8521.3|8401.3|8521.69|8401.69|8521.3|8401.3|4
1653755580000|2022-05-28 16:33:00|8521.33|8401.33|8521.37|8401.37|8521.37|8401.37|8521|8401|8
1653755590000|2022-05-28 16:33:10|8521.31|8401.31|8521.71|8401.71|8521.72|8401.72|8521.31|8401.31|7
1653755600000|2022-05-28 16:33:20|8521.67|8401.67|8521.6|8401.6|8521.68|8401.68|8521.55|8401.55|7
1653755610000|2022-05-28 16:33:30|8521.54|8401.54|8522.3|8402.3|8522.36|8402.36|8521.54|8401.54|9
1653755620000|2022-05-28 16:33:40|8522.31|8402.31|8522.46|8402.46|8522.48|8402.48|8522.31|8402.31|6
1653755630000|2022-05-28 16:33:50|8522.36|8402.36|8522.92|8402.92|8522.92|8402.92|8522.36|8402.36|8
1653755640000|2022-05-28 16:34:00|8523.3|8403.3|8523.43|8403.43|8523.46|8403.46|8522.95|8402.95|9
1653755650000|2022-05-28 16:34:10|8523.52|8403.52|8523.45|8403.45|8523.64|8403.64|8523.45|8403.45|9
1653755660000|2022-05-28 16:34:20|8523.46|8403.46|8522.86|8402.86|8523.46|8403.46|8522.85|8402.85|10
1653755670000|2022-05-28 16:34:30|8522.99|8402.99|8523.61|8403.61|8523.61|8403.61|8522.98|8402.98|7
1653755680000|2022-05-28 16:34:40|8523.65|8403.65|8523.55|8403.55|8523.9|8403.9|8523.55|8403.55|6
1653755690000|2022-05-28 16:34:50|8523.7|8403.7|8527.88|8407.88|8527.88|8407.88|8523.7|8403.7|10
1653755700000|2022-05-28 16:35:00|8527.95|8407.95|8530.12|8410.12|8530.35|8410.35|8527.88|8407.88|10
1653755710000|2022-05-28 16:35:10|8530.08|8410.08|8531.65|8411.65|8531.65|8411.65|8529.88|8409.88|10
1653755720000|2022-05-28 16:35:20|8531.95|8411.95|8533.47|8413.47|8534.62|8414.62|8531.95|8411.95|10
1653755730000|2022-05-28 16:35:30|8533.41|8413.41|8533.33|8413.33|8533.68|8413.68|8533.26|8413.26|7
1653755740000|2022-05-28 16:35:40|8532.9|8412.9|8533.63|8413.63|8533.63|8413.63|8532.9|8412.9|6
1653755750000|2022-05-28 16:35:50|8533.54|8413.54|8533.69|8413.69|8533.69|8413.69|8533.54|8413.54|9
1653755760000|2022-05-28 16:36:00|8533.7|8413.7|8532.18|8412.18|8534.11|8414.11|8531.98|8411.98|10
1653755770000|2022-05-28 16:36:10|8532.31|8412.31|8532.33|8412.33|8532.34|8412.34|8532.1|8412.1|10
1653755780000|2022-05-28 16:36:20|8532.44|8412.44|8528.14|8408.14|8532.53|8412.53|8528.14|8408.14|10
1653755790000|2022-05-28 16:36:30|8527.43|8407.43|8526.38|8406.38|8527.43|8407.43|8526.38|8406.38|10
1653755800000|2022-05-28 16:36:40|8526.05|8406.05|8523.21|8403.21|8526.1|8406.1|8523.21|8403.21|9
1653755810000|2022-05-28 16:36:50|8523.32|8403.32|8522.85|8402.85|8523.32|8403.32|8522.71|8402.71|8
1653755820000|2022-05-28 16:37:00|8522.9|8402.9|8522.36|8402.36|8522.9|8402.9|8522.36|8402.36|10
1653755830000|2022-05-28 16:37:10|8522.31|8402.31|8521.16|8401.16|8522.31|8402.31|8520.92|8400.92|10
1653755840000|2022-05-28 16:37:20|8521.13|8401.13|8519.91|8399.91|8521.13|8401.13|8519.85|8399.85|10
1653755850000|2022-05-28 16:37:30|8519.6|8399.6|8517.91|8397.91|8519.6|8399.6|8517.91|8397.91|10
1653755860000|2022-05-28 16:37:40|8517.88|8397.88|8517.48|8397.48|8518.07|8398.07|8517.48|8397.48|9
1653755870000|2022-05-28 16:37:50|8517.68|8397.68|8517.29|8397.29|8517.68|8397.68|8517.21|8397.21|8
1653755880000|2022-05-28 16:38:00|8517.21|8397.21|8517.63|8397.63|8517.63|8397.63|8517.21|8397.21|8
1653755890000|2022-05-28 16:38:10|8518.1|8398.1|8518.49|8398.49|8518.49|8398.49|8517.93|8397.93|10
1653755900000|2022-05-28 16:38:20|8518.58|8398.58|8518.8|8398.8|8518.8|8398.8|8518.3|8398.3|9
1653755910000|2022-05-28 16:38:30|8518.82|8398.82|8518.82|8398.82|8518.91|8398.91|8518.66|8398.66|8
1653755920000|2022-05-28 16:38:40|8518.77|8398.77|8518.99|8398.99|8519.1|8399.1|8518.74|8398.74|6
1653755930000|2022-05-28 16:38:50|8518.94|8398.94|8519.32|8399.32|8519.32|8399.32|8518.94|8398.94|9
1653755940000|2022-05-28 16:39:00|8518.99|8398.99|8518.6|8398.6|8519.15|8399.15|8518.6|8398.6|7
1653755950000|2022-05-28 16:39:10|8518.46|8398.46|8519.08|8399.08|8519.14|8399.14|8518.46|8398.46|9
1653755960000|2022-05-28 16:39:20|8519.01|8399.01|8518.19|8398.19|8519.01|8399.01|8518.14|8398.14|10
1653755970000|2022-05-28 16:39:30|8518.18|8398.18|8517.39|8397.39|8518.18|8398.18|8517.34|8397.34|9
1653755980000|2022-05-28 16:39:40|8517.38|8397.38|8517.76|8397.76|8517.76|8397.76|8517.24|8397.24|8
1653755990000|2022-05-28 16:39:50|8517.68|8397.68|8518.33|8398.33|8518.33|8398.33|8517.56|8397.56|7
1653756000000|2022-05-28 16:40:00|8518.32|8398.32|8518.2|8398.2|8518.34|8398.34|8518.2|8398.2|9
1653756010000|2022-05-28 16:40:10|8518.23|8398.23|8517.51|8397.51|8518.23|8398.23|8517.44|8397.44|10
1653756020000|2022-05-28 16:40:20|8517.5|8397.5|8517.39|8397.39|8517.5|8397.5|8517.25|8397.25|6
1653756030000|2022-05-28 16:40:30|8517.45|8397.45|8517.26|8397.26|8517.46|8397.46|8517.26|8397.26|5
1653756040000|2022-05-28 16:40:40|8517.11|8397.11|8517.07|8397.07|8517.16|8397.16|8516.97|8396.97|6
1653756050000|2022-05-28 16:40:50|8517.06|8397.06|8516.95|8396.95|8517.19|8397.19|8516.89|8396.89|9
1653756060000|2022-05-28 16:41:00|8516.91|8396.91|8516.78|8396.78|8516.91|8396.91|8516.69|8396.69|6
1653756070000|2022-05-28 16:41:10|8516.81|8396.81|8516.45|8396.45|8516.84|8396.84|8516.44|8396.44|9
1653756080000|2022-05-28 16:41:20|8516.44|8396.44|8516.58|8396.58|8516.7|8396.7|8516.44|8396.44|10
1653756090000|2022-05-28 16:41:30|8516.67|8396.67|8516.72|8396.72|8516.72|8396.72|8516.62|8396.62|5
1653756100000|2022-05-28 16:41:40|8516.59|8396.59|8516.69|8396.69|8516.7|8396.7|8516.49|8396.49|9
1653756110000|2022-05-28 16:41:50|8516.7|8396.7|8515.6|8395.6|8516.76|8396.76|8515.6|8395.6|8
1653756120000|2022-05-28 16:42:00|8515.85|8395.85|8516.45|8396.45|8516.46|8396.46|8515.85|8395.85|9
1653756130000|2022-05-28 16:42:10|8516.32|8396.32|8515.98|8395.98|8516.32|8396.32|8515.98|8395.98|6
1653756140000|2022-05-28 16:42:20|8516.05|8396.05|8515.29|8395.29|8516.14|8396.14|8515.21|8395.21|9
1653756150000|2022-05-28 16:42:30|8514.85|8394.85|8514.8|8394.8|8514.93|8394.93|8514.8|8394.8|7
1653756160000|2022-05-28 16:42:40|8514.67|8394.67|8514.4|8394.4|8514.67|8394.67|8514.4|8394.4|8
1653756170000|2022-05-28 16:42:50|8514.47|8394.47|8514.15|8394.15|8514.48|8394.48|8514.15|8394.15|10
1653756180000|2022-05-28 16:43:00|8514.11|8394.11|8513.69|8393.69|8514.11|8394.11|8513.68|8393.68|9
1653756190000|2022-05-28 16:43:10|8513.71|8393.71|8513.29|8393.29|8513.71|8393.71|8513.28|8393.28|6
1653756200000|2022-05-28 16:43:20|8513.28|8393.28|8513.23|8393.23|8513.39|8393.39|8513.23|8393.23|9
1653756210000|2022-05-28 16:43:30|8513.22|8393.22|8512.97|8392.97|8513.23|8393.23|8512.97|8392.97|9
1653756220000|2022-05-28 16:43:40|8513.07|8393.07|8512.45|8392.45|8513.25|8393.25|8512.45|8392.45|9
1653756230000|2022-05-28 16:43:50|8512.43|8392.43|8513.32|8393.32|8513.32|8393.32|8512.42|8392.42|9
1653756240000|2022-05-28 16:44:00|8513.31|8393.31|8512.52|8392.52|8513.31|8393.31|8512.39|8392.39|10
1653756250000|2022-05-28 16:44:10|8512.51|8392.51|8512.61|8392.61|8512.7|8392.7|8512.47|8392.47|8
1653756260000|2022-05-28 16:44:20|8512.58|8392.58|8512.62|8392.62|8512.62|8392.62|8512.43|8392.43|9
1653756270000|2022-05-28 16:44:30|8512.63|8392.63|8513.43|8393.43|8513.43|8393.43|8512.63|8392.63|9
1653756280000|2022-05-28 16:44:40|8513.21|8393.21|8513.13|8393.13|8513.21|8393.21|8512.88|8392.88|10
1653756290000|2022-05-28 16:44:50|8513.23|8393.23|8510.77|8390.77|8513.33|8393.33|8510.77|8390.77|8
1653756300000|2022-05-28 16:45:00|8509.62|8389.62|8508.23|8388.23|8509.62|8389.62|8508.2|8388.2|10
1653756310000|2022-05-28 16:45:10|8507.93|8387.93|8507.1|8387.1|8507.93|8387.93|8507.1|8387.1|10
1653756320000|2022-05-28 16:45:20|8507.11|8387.11|8507.23|8387.23|8507.23|8387.23|8507.07|8387.07|9
1653756330000|2022-05-28 16:45:30|8507.41|8387.41|8508.05|8388.05|8508.05|8388.05|8507.13|8387.13|10
1653756340000|2022-05-28 16:45:40|8508.17|8388.17|8508.96|8388.96|8508.96|8388.96|8508.17|8388.17|10
1653756350000|2022-05-28 16:45:50|8508.89|8388.89|8508.83|8388.83|8508.91|8388.91|8508.82|8388.82|7
1653756360000|2022-05-28 16:46:00|8508.84|8388.84|8509.78|8389.78|8509.78|8389.78|8508.84|8388.84|5
1653756370000|2022-05-28 16:46:10|8509.69|8389.69|8509.59|8389.59|8509.69|8389.69|8509.59|8389.59|6
1653756380000|2022-05-28 16:46:20|8509.71|8389.71|8509.63|8389.63|8509.71|8389.71|8509.57|8389.57|8
1653756390000|2022-05-28 16:46:30|8509.75|8389.75|8510.07|8390.07|8510.07|8390.07|8509.75|8389.75|7
1653756400000|2022-05-28 16:46:40|8509.98|8389.98|8510.11|8390.11|8510.11|8390.11|8509.98|8389.98|6
1653756410000|2022-05-28 16:46:50|8510.13|8390.13|8510.29|8390.29|8510.29|8390.29|8509.95|8389.95|9
1653756420000|2022-05-28 16:47:00|8510.4|8390.4|8510.53|8390.53|8510.53|8390.53|8510.4|8390.4|6
1653756430000|2022-05-28 16:47:10|8510.58|8390.58|8509.88|8389.88|8510.59|8390.59|8509.88|8389.88|9
1653756440000|2022-05-28 16:47:20|8509.93|8389.93|8509.76|8389.76|8509.97|8389.97|8509.74|8389.74|9
1653756450000|2022-05-28 16:47:30|8509.75|8389.75|8510.02|8390.02|8510.31|8390.31|8509.75|8389.75|7
1653756460000|2022-05-28 16:47:40|8509.92|8389.92|8510.02|8390.02|8510.17|8390.17|8509.92|8389.92|10
1653756470000|2022-05-28 16:47:50|8510.03|8390.03|8509.97|8389.97|8510.24|8390.24|8509.89|8389.89|9
1653756480000|2022-05-28 16:48:00|8509.9|8389.9|8509.13|8389.13|8509.9|8389.9|8509.13|8389.13|7
1653756490000|2022-05-28 16:48:10|8509.02|8389.02|8508.97|8388.97|8509.02|8389.02|8508.9|8388.9|4
1653756500000|2022-05-28 16:48:20|8508.88|8388.88|8509|8389|8509|8389|8508.88|8388.88|5
1653756510000|2022-05-28 16:48:30|8509.09|8389.09|8509.31|8389.31|8509.31|8389.31|8509.09|8389.09|9
1653756520000|2022-05-28 16:48:40|8509.24|8389.24|8509.2|8389.2|8509.24|8389.24|8509.04|8389.04|10
1653756530000|2022-05-28 16:48:50|8509.23|8389.23|8509|8389|8509.23|8389.23|8508.96|8388.96|9
1653756540000|2022-05-28 16:49:00|8509.01|8389.01|8509.03|8389.03|8509.03|8389.03|8508.98|8388.98|6
1653756550000|2022-05-28 16:49:10|8509.04|8389.04|8508.75|8388.75|8509.08|8389.08|8508.74|8388.74|7
1653756560000|2022-05-28 16:49:20|8508.78|8388.78|8508.69|8388.69|8508.79|8388.79|8508.6|8388.6|8
1653756570000|2022-05-28 16:49:30|8508.63|8388.63|8509.03|8389.03|8509.03|8389.03|8508.63|8388.63|6
1653756580000|2022-05-28 16:49:40|8508.99|8388.99|8506.74|8386.74|8508.99|8388.99|8506.74|8386.74|10
1653756590000|2022-05-28 16:49:50|8506.72|8386.72|8506.57|8386.57|8507|8387|8506.57|8386.57|9
1653756600000|2022-05-28 16:50:00|8506.65|8386.65|8506.41|8386.41|8506.65|8386.65|8506.41|8386.41|10
1653756610000|2022-05-28 16:50:10|8506.23|8386.23|8506.12|8386.12|8506.25|8386.25|8506.04|8386.04|9
1653756620000|2022-05-28 16:50:20|8506.13|8386.13|8505.88|8385.88|8506.13|8386.13|8505.88|8385.88|8
1653756630000|2022-05-28 16:50:30|8506.02|8386.02|8504.58|8384.58|8506.02|8386.02|8504.58|8384.58|7
1653756640000|2022-05-28 16:50:40|8503.63|8383.63|8503.29|8383.29|8503.8|8383.8|8503.29|8383.29|8
1653756650000|2022-05-28 16:50:50|8503.2|8383.2|8503.33|8383.33|8503.34|8383.34|8503.09|8383.09|9
1653756660000|2022-05-28 16:51:00|8503.3|8383.3|8502.7|8382.7|8503.3|8383.3|8502.54|8382.54|8
1653756670000|2022-05-28 16:51:10|8502.54|8382.54|8501.94|8381.94|8502.54|8382.54|8501.94|8381.94|8
1653756680000|2022-05-28 16:51:20|8501.95|8381.95|8501.4|8381.4|8501.95|8381.95|8501.35|8381.35|8
1653756690000|2022-05-28 16:51:30|8500.77|8380.77|8500.84|8380.84|8500.84|8380.84|8500.76|8380.76|7
1653756700000|2022-05-28 16:51:40|8500.9|8380.9|8500.76|8380.76|8501.03|8381.03|8500.76|8380.76|7
1653756710000|2022-05-28 16:51:50|8500.74|8380.74|8500.58|8380.58|8500.74|8380.74|8500.57|8380.57|6
1653756720000|2022-05-28 16:52:00|8500.52|8380.52|8500.52|8380.52|8500.55|8380.55|8500.49|8380.49|8
1653756730000|2022-05-28 16:52:10|8500.4|8380.4|8500.19|8380.19|8500.59|8380.59|8500.19|8380.19|7
1653756740000|2022-05-28 16:52:20|8500.23|8380.23|8500.47|8380.47|8500.47|8380.47|8500.23|8380.23|7
1653756750000|2022-05-28 16:52:30|8500.48|8380.48|8500.37|8380.37|8500.55|8380.55|8500.37|8380.37|7
1653756760000|2022-05-28 16:52:40|8500.24|8380.24|8500.73|8380.73|8500.79|8380.79|8500.21|8380.21|10
1653756770000|2022-05-28 16:52:50|8500.69|8380.69|8500.79|8380.79|8500.84|8380.84|8500.69|8380.69|7
1653756780000|2022-05-28 16:53:00|8500.72|8380.72|8499.62|8379.62|8500.8|8380.8|8499.62|8379.62|7
1653756790000|2022-05-28 16:53:10|8499.26|8379.26|8498.41|8378.41|8499.26|8379.26|8498.41|8378.41|8
1653756800000|2022-05-28 16:53:20|8498.44|8378.44|8498.17|8378.17|8498.46|8378.46|8498.17|8378.17|5
1653756810000|2022-05-28 16:53:30|8498.03|8378.03|8497.52|8377.52|8498.04|8378.04|8497.49|8377.49|9
1653756820000|2022-05-28 16:53:40|8497.49|8377.49|8496.8|8376.8|8497.49|8377.49|8496.8|8376.8|7
1653756830000|2022-05-28 16:53:50|8496.72|8376.72|8496.3|8376.3|8496.76|8376.76|8496.3|8376.3|10
1653756840000|2022-05-28 16:54:00|8496.19|8376.19|8495.99|8375.99|8496.19|8376.19|8495.97|8375.97|9
1653756850000|2022-05-28 16:54:10|8496.01|8376.01|8495.66|8375.66|8496.01|8376.01|8495.66|8375.66|8
1653756860000|2022-05-28 16:54:20|8495.73|8375.73|8494.65|8374.65|8495.73|8375.73|8494.65|8374.65|9
1653756870000|2022-05-28 16:54:30|8494.54|8374.54|8491.92|8371.92|8494.56|8374.56|8491.92|8371.92|9
1653756880000|2022-05-28 16:54:40|8491.85|8371.85|8485.29|8365.29|8491.85|8371.85|8485.29|8365.29|10
1653756890000|2022-05-28 16:54:50|8483.37|8363.37|8482.35|8362.35|8483.37|8363.37|8482.35|8362.35|10
1653756900000|2022-05-28 16:55:00|8482.37|8362.37|8483.33|8363.33|8483.33|8363.33|8482.32|8362.32|10
1653756910000|2022-05-28 16:55:10|8483.3|8363.3|8483.28|8363.28|8483.31|8363.31|8482.96|8362.96|9
1653756920000|2022-05-28 16:55:20|8483.32|8363.32|8483.93|8363.93|8483.93|8363.93|8483.31|8363.31|9
1653756930000|2022-05-28 16:55:30|8484.23|8364.23|8483.96|8363.96|8484.27|8364.27|8483.96|8363.96|8
1653756940000|2022-05-28 16:55:40|8484|8364|8484.21|8364.21|8484.21|8364.21|8483.95|8363.95|10
1653756950000|2022-05-28 16:55:50|8484.19|8364.19|8483.71|8363.71|8484.35|8364.35|8483.71|8363.71|9
1653756960000|2022-05-28 16:56:00|8483.8|8363.8|8483.5|8363.5|8483.8|8363.8|8483.5|8363.5|9
1653756970000|2022-05-28 16:56:10|8483.45|8363.45|8483.09|8363.09|8483.56|8363.56|8483.09|8363.09|8
1653756980000|2022-05-28 16:56:20|8483.1|8363.1|8482.58|8362.58|8483.13|8363.13|8482.58|8362.58|9
1653756990000|2022-05-28 16:56:30|8482.71|8362.71|8481.6|8361.6|8482.71|8362.71|8481.6|8361.6|8
1653757000000|2022-05-28 16:56:40|8481.03|8361.03|8478.91|8358.91|8481.03|8361.03|8478.91|8358.91|9
1653757010000|2022-05-28 16:56:50|8478.98|8358.98|8477.66|8357.66|8478.98|8358.98|8477.63|8357.63|10
1653757020000|2022-05-28 16:57:00|8477.6|8357.6|8477.34|8357.34|8477.66|8357.66|8477.34|8357.34|9
1653757030000|2022-05-28 16:57:10|8477.45|8357.45|8477.23|8357.23|8477.45|8357.45|8477.17|8357.17|5
1653757040000|2022-05-28 16:57:20|8477.19|8357.19|8477.11|8357.11|8477.24|8357.24|8477.11|8357.11|7
1653757050000|2022-05-28 16:57:30|8476.76|8356.76|8476.32|8356.32|8476.76|8356.76|8476.32|8356.32|9
1653757060000|2022-05-28 16:57:40|8476.23|8356.23|8476.55|8356.55|8476.62|8356.62|8476.23|8356.23|7
1653757070000|2022-05-28 16:57:50|8476.57|8356.57|8475.55|8355.55|8476.57|8356.57|8475.55|8355.55|6
1653757080000|2022-05-28 16:58:00|8475.25|8355.25|8473.87|8353.87|8475.25|8355.25|8473.87|8353.87|10
1653757090000|2022-05-28 16:58:10|8473.66|8353.66|8474.29|8354.29|8474.43|8354.43|8473.66|8353.66|10
1653757100000|2022-05-28 16:58:20|8473.35|8353.35|8473.29|8353.29|8473.45|8353.45|8473.02|8353.02|10
1653757110000|2022-05-28 16:58:30|8473.23|8353.23|8471.54|8351.54|8473.24|8353.24|8471.54|8351.54|9
1653757120000|2022-05-28 16:58:40|8471.29|8351.29|8471.31|8351.31|8471.39|8351.39|8470.83|8350.83|9
1653757130000|2022-05-28 16:58:50|8471.28|8351.28|8467.55|8347.55|8471.28|8351.28|8467.55|8347.55|10
1653757140000|2022-05-28 16:59:00|8464.86|8344.86|8465.79|8345.79|8465.79|8345.79|8464.86|8344.86|10
1653757150000|2022-05-28 16:59:10|8465.86|8345.86|8467.09|8347.09|8467.09|8347.09|8465.86|8345.86|8
1653757160000|2022-05-28 16:59:20|8467.08|8347.08|8466.38|8346.38|8467.28|8347.28|8466.38|8346.38|10
1653757170000|2022-05-28 16:59:30|8466.14|8346.14|8465.04|8345.04|8466.43|8346.43|8465.04|8345.04|10
1653757180000|2022-05-28 16:59:40|8465.15|8345.15|8463.53|8343.53|8465.2|8345.2|8463.49|8343.49|10
1653757190000|2022-05-28 16:59:50|8463.45|8343.45|8463.16|8343.16|8463.58|8343.58|8463.16|8343.16|7
1653757200000|2022-05-28 17:00:00|8463.13|8343.13|8462.2|8342.2|8463.13|8343.13|8462|8342|9
1653757210000|2022-05-28 17:00:10|8462.27|8342.27|8463.21|8343.21|8463.21|8343.21|8462.24|8342.24|9
1653757220000|2022-05-28 17:00:20|8463.4|8343.4|8463.77|8343.77|8463.77|8343.77|8463.4|8343.4|6
1653757230000|2022-05-28 17:00:30|8463.78|8343.78|8465.45|8345.45|8465.45|8345.45|8463.78|8343.78|9
1653757240000|2022-05-28 17:00:40|8465.44|8345.44|8465.49|8345.49|8465.63|8345.63|8465.44|8345.44|7
1653757250000|2022-05-28 17:00:50|8465.57|8345.57|8465.09|8345.09|8465.65|8345.65|8465.07|8345.07|10
1653757260000|2022-05-28 17:01:00|8464.88|8344.88|8462.96|8342.96|8464.88|8344.88|8462.96|8342.96|9
1653757270000|2022-05-28 17:01:10|8462.97|8342.97|8461.18|8341.18|8462.97|8342.97|8461.18|8341.18|10
1653757280000|2022-05-28 17:01:20|8460.85|8340.85|8461.4|8341.4|8461.4|8341.4|8460.58|8340.58|8
1653757290000|2022-05-28 17:01:30|8461.16|8341.16|8460.73|8340.73|8461.16|8341.16|8460.68|8340.68|10
1653757300000|2022-05-28 17:01:40|8460.66|8340.66|8460.46|8340.46|8460.66|8340.66|8460.34|8340.34|8
1653757310000|2022-05-28 17:01:50|8460.15|8340.15|8459.08|8339.08|8460.15|8340.15|8459.03|8339.03|10
1653757320000|2022-05-28 17:02:00|8459.04|8339.04|8458.48|8338.48|8459.13|8339.13|8458.42|8338.42|9
1653757330000|2022-05-28 17:02:10|8458.54|8338.54|8457.08|8337.08|8458.55|8338.55|8457.08|8337.08|6
1653757340000|2022-05-28 17:02:20|8457.1|8337.1|8454.02|8334.02|8457.1|8337.1|8454.02|8334.02|10
1653757350000|2022-05-28 17:02:30|8453.78|8333.78|8450.22|8330.22|8453.78|8333.78|8450.22|8330.22|10
1653757360000|2022-05-28 17:02:40|8449.32|8329.32|8450.19|8330.19|8450.19|8330.19|8448.98|8328.98|9
1653757370000|2022-05-28 17:02:50|8450.54|8330.54|8451.86|8331.86|8451.86|8331.86|8450.51|8330.51|9
1653757380000|2022-05-28 17:03:00|8451.84|8331.84|8453.14|8333.14|8453.26|8333.26|8451.5|8331.5|10
1653757390000|2022-05-28 17:03:10|8453.13|8333.13|8452.95|8332.95|8453.18|8333.18|8452.93|8332.93|7
1653757400000|2022-05-28 17:03:20|8452.9|8332.9|8452.81|8332.81|8452.95|8332.95|8452.81|8332.81|9
1653757410000|2022-05-28 17:03:30|8453.07|8333.07|8453.17|8333.17|8453.23|8333.23|8453.06|8333.06|7
1653757420000|2022-05-28 17:03:40|8453.06|8333.06|8453.36|8333.36|8453.48|8333.48|8453.06|8333.06|10
1653757430000|2022-05-28 17:03:50|8453.59|8333.59|8451.35|8331.35|8453.59|8333.59|8451.35|8331.35|8
1653757440000|2022-05-28 17:04:00|8451.37|8331.37|8450.07|8330.07|8451.37|8331.37|8450.06|8330.06|9
1653757450000|2022-05-28 17:04:10|8450.21|8330.21|8449.8|8329.8|8450.21|8330.21|8449.78|8329.78|9
1653757460000|2022-05-28 17:04:20|8449.66|8329.66|8447.71|8327.71|8449.66|8329.66|8447.64|8327.64|9
1653757470000|2022-05-28 17:04:30|8447.5|8327.5|8447.71|8327.71|8447.71|8327.71|8447.02|8327.02|9
1653757480000|2022-05-28 17:04:40|8447.31|8327.31|8447.14|8327.14|8447.32|8327.32|8447.1|8327.1|8
1653757490000|2022-05-28 17:04:50|8447.29|8327.29|8446.95|8326.95|8447.39|8327.39|8446.7|8326.7|10
1653757500000|2022-05-28 17:05:00|8447.03|8327.03|8447.25|8327.25|8447.37|8327.37|8446.91|8326.91|6
1653757510000|2022-05-28 17:05:10|8447.39|8327.39|8447.41|8327.41|8447.46|8327.46|8447.35|8327.35|9
1653757520000|2022-05-28 17:05:20|8447.46|8327.46|8448.02|8328.02|8448.03|8328.03|8447.28|8327.28|10
1653757530000|2022-05-28 17:05:30|8448.12|8328.12|8448.21|8328.21|8448.43|8328.43|8448.12|8328.12|10
1653757540000|2022-05-28 17:05:40|8448.16|8328.16|8448.59|8328.59|8448.75|8328.75|8448.12|8328.12|8
1653757550000|2022-05-28 17:05:50|8448.6|8328.6|8447.91|8327.91|8448.6|8328.6|8447.49|8327.49|9
1653757560000|2022-05-28 17:06:00|8447.98|8327.98|8447.89|8327.89|8448.13|8328.13|8447.82|8327.82|9
1653757570000|2022-05-28 17:06:10|8447.94|8327.94|8447.89|8327.89|8447.94|8327.94|8447.62|8327.62|9
1653757580000|2022-05-28 17:06:20|8447.98|8327.98|8447.85|8327.85|8447.98|8327.98|8447.78|8327.78|7
1653757590000|2022-05-28 17:06:30|8448|8328|8449.32|8329.32|8449.32|8329.32|8448|8328|9
1653757600000|2022-05-28 17:06:40|8449.34|8329.34|8449.24|8329.24|8449.43|8329.43|8449.24|8329.24|8
1653757610000|2022-05-28 17:06:50|8448.62|8328.62|8448.58|8328.58|8448.7|8328.7|8448.51|8328.51|8
1653757620000|2022-05-28 17:07:00|8448.65|8328.65|8448.49|8328.49|8448.71|8328.71|8448.36|8328.36|10
1653757630000|2022-05-28 17:07:10|8448.45|8328.45|8448.93|8328.93|8449.01|8329.01|8448.35|8328.35|8
1653757640000|2022-05-28 17:07:20|8448.95|8328.95|8448.45|8328.45|8448.95|8328.95|8448.45|8328.45|8
1653757650000|2022-05-28 17:07:30|8447.74|8327.74|8447.97|8327.97|8447.97|8327.97|8447.73|8327.73|5
1653757660000|2022-05-28 17:07:40|8448.02|8328.02|8448.79|8328.79|8448.79|8328.79|8447.97|8327.97|6
1653757670000|2022-05-28 17:07:50|8448.88|8328.88|8445.34|8325.34|8448.94|8328.94|8445.34|8325.34|10
1653757680000|2022-05-28 17:08:00|8444.72|8324.72|8443.49|8323.49|8444.72|8324.72|8443.43|8323.43|9
1653757690000|2022-05-28 17:08:10|8443.23|8323.23|8443.24|8323.24|8443.27|8323.27|8443.17|8323.17|9
1653757700000|2022-05-28 17:08:20|8442.81|8322.81|8441.64|8321.64|8442.86|8322.86|8441.64|8321.64|8
1653757710000|2022-05-28 17:08:30|8441.75|8321.75|8441.37|8321.37|8441.82|8321.82|8441.12|8321.12|10
1653757720000|2022-05-28 17:08:40|8441.39|8321.39|8439.44|8319.44|8441.45|8321.45|8439.44|8319.44|9
1653757730000|2022-05-28 17:08:50|8439.43|8319.43|8439.42|8319.42|8439.43|8319.43|8439.27|8319.27|7
1653757740000|2022-05-28 17:09:00|8439.34|8319.34|8438.2|8318.2|8439.6|8319.6|8438.2|8318.2|7
1653757750000|2022-05-28 17:09:10|8437.85|8317.85|8436.43|8316.43|8437.85|8317.85|8436.43|8316.43|10
1653757760000|2022-05-28 17:09:20|8436.31|8316.31|8436.24|8316.24|8436.43|8316.43|8436.24|8316.24|7
1653757770000|2022-05-28 17:09:30|8436.18|8316.18|8434.64|8314.64|8436.18|8316.18|8434.52|8314.52|9
1653757780000|2022-05-28 17:09:40|8434.63|8314.63|8435.52|8315.52|8435.52|8315.52|8433.94|8313.94|10
1653757790000|2022-05-28 17:09:50|8435.53|8315.53|8435.72|8315.72|8435.72|8315.72|8435.53|8315.53|6
1653757800000|2022-05-28 17:10:00|8435.83|8315.83|8435.53|8315.53|8435.97|8315.97|8435.51|8315.51|10
1653757810000|2022-05-28 17:10:10|8435.42|8315.42|8435.9|8315.9|8435.9|8315.9|8435.42|8315.42|9
1653757820000|2022-05-28 17:10:20|8435.93|8315.93|8437.15|8317.15|8437.19|8317.19|8435.89|8315.89|9
1653757830000|2022-05-28 17:10:30|8437.89|8317.89|8437.47|8317.47|8437.99|8317.99|8437.19|8317.19|10
1653757840000|2022-05-28 17:10:40|8437.33|8317.33|8438.1|8318.1|8438.11|8318.11|8437.3|8317.3|8
1653757850000|2022-05-28 17:10:50|8438.11|8318.11|8438.91|8318.91|8438.91|8318.91|8438.11|8318.11|6
1653757860000|2022-05-28 17:11:00|8438.83|8318.83|8439.62|8319.62|8439.62|8319.62|8438.83|8318.83|7
1653757870000|2022-05-28 17:11:10|8439.77|8319.77|8439.9|8319.9|8439.96|8319.96|8439.75|8319.75|9
1653757880000|2022-05-28 17:11:20|8440.38|8320.38|8440.52|8320.52|8440.52|8320.52|8440.28|8320.28|6
1653757890000|2022-05-28 17:11:30|8440.65|8320.65|8440.05|8320.05|8440.67|8320.67|8439.96|8319.96|7
1653757900000|2022-05-28 17:11:40|8440.08|8320.08|8439.38|8319.38|8440.13|8320.13|8439.29|8319.29|10
1653757910000|2022-05-28 17:11:50|8439.36|8319.36|8439.06|8319.06|8439.36|8319.36|8438.96|8318.96|7
1653757920000|2022-05-28 17:12:00|8439.01|8319.01|8438.14|8318.14|8439.1|8319.1|8438.14|8318.14|9
1653757930000|2022-05-28 17:12:10|8438.12|8318.12|8438.29|8318.29|8438.33|8318.33|8438|8318|8
1653757940000|2022-05-28 17:12:20|8438.24|8318.24|8437.97|8317.97|8438.29|8318.29|8437.97|8317.97|9
1653757950000|2022-05-28 17:12:30|8437.86|8317.86|8437.7|8317.7|8437.86|8317.86|8437.52|8317.52|10
1653757960000|2022-05-28 17:12:40|8437.69|8317.69|8438.01|8318.01|8438.01|8318.01|8437.69|8317.69|9
1653757970000|2022-05-28 17:12:50|8438|8318|8438.15|8318.15|8438.15|8318.15|8437.98|8317.98|7
1653757980000|2022-05-28 17:13:00|8438.2|8318.2|8438.01|8318.01|8438.25|8318.25|8438.01|8318.01|8
1653757990000|2022-05-28 17:13:10|8437.89|8317.89|8438|8318|8438|8318|8437.68|8317.68|7
1653758000000|2022-05-28 17:13:20|8438.31|8318.31|8438.41|8318.41|8438.62|8318.62|8438.31|8318.31|5
1653758010000|2022-05-28 17:13:30|8438.6|8318.6|8438.27|8318.27|8438.72|8318.72|8438.27|8318.27|7
1653758020000|2022-05-28 17:13:40|8438.2|8318.2|8437.31|8317.31|8438.2|8318.2|8437.26|8317.26|8
1653758030000|2022-05-28 17:13:50|8437.29|8317.29|8437.29|8317.29|8437.41|8317.41|8437.26|8317.26|7
1653758040000|2022-05-28 17:14:00|8437.28|8317.28|8436.65|8316.65|8437.28|8317.28|8436.54|8316.54|7
1653758050000|2022-05-28 17:14:10|8436.39|8316.39|8436.14|8316.14|8436.58|8316.58|8436.09|8316.09|10
1653758060000|2022-05-28 17:14:20|8436.09|8316.09|8436.11|8316.11|8436.24|8316.24|8436.05|8316.05|7
1653758070000|2022-05-28 17:14:30|8436.09|8316.09|8436.21|8316.21|8436.27|8316.27|8436.05|8316.05|7
1653758080000|2022-05-28 17:14:40|8435.95|8315.95|8435.48|8315.48|8435.95|8315.95|8435.48|8315.48|8
1653758090000|2022-05-28 17:14:50|8435.54|8315.54|8435.57|8315.57|8435.58|8315.58|8435.54|8315.54|7
1653758100000|2022-05-28 17:15:00|8435.58|8315.58|8448.27|8328.27|8449.8|8329.8|8434.37|8314.37|9
1653758110000|2022-05-28 17:15:10|8446.7|8326.7|8437.43|8317.43|8446.85|8326.85|8436.8|8316.8|10
1653758120000|2022-05-28 17:15:20|8438.05|8318.05|8443.73|8323.73|8443.73|8323.73|8438.05|8318.05|10
1653758130000|2022-05-28 17:15:30|8443.66|8323.66|8451.11|8331.11|8452.02|8332.02|8443.28|8323.28|10
1653758140000|2022-05-28 17:15:40|8452.02|8332.02|8456.27|8336.27|8456.27|8336.27|8451.61|8331.61|10
1653758150000|2022-05-28 17:15:50|8456.42|8336.42|8462.39|8342.39|8462.39|8342.39|8456.42|8336.42|10
1653758160000|2022-05-28 17:16:00|8462.57|8342.57|8473.96|8353.96|8473.96|8353.96|8462.57|8342.57|10
1653758170000|2022-05-28 17:16:10|8473.98|8353.98|8476.49|8356.49|8476.53|8356.53|8473.98|8353.98|10
1653758180000|2022-05-28 17:16:20|8476.98|8356.98|8476.72|8356.72|8477.16|8357.16|8476.31|8356.31|10
1653758190000|2022-05-28 17:16:30|8476.94|8356.94|8478.11|8358.11|8478.11|8358.11|8476.66|8356.66|10
1653758200000|2022-05-28 17:16:40|8476.75|8356.75|8476.8|8356.8|8476.8|8356.8|8475.61|8355.61|10
1653758210000|2022-05-28 17:16:50|8476.77|8356.77|8476.93|8356.93|8477.06|8357.06|8476.14|8356.14|10
1653758220000|2022-05-28 17:17:00|8477.16|8357.16|8472.89|8352.89|8477.16|8357.16|8472.59|8352.59|10
1653758230000|2022-05-28 17:17:10|8475.29|8355.29|8469.85|8349.85|8475.29|8355.29|8469.8|8349.8|10
1653758240000|2022-05-28 17:17:20|8468.44|8348.44|8469.1|8349.1|8470.01|8350.01|8468.14|8348.14|10
1653758250000|2022-05-28 17:17:30|8469.85|8349.85|8471.56|8351.56|8471.56|8351.56|8468.33|8348.33|10
1653758260000|2022-05-28 17:17:40|8471.67|8351.67|8471.11|8351.11|8473.14|8353.14|8471.11|8351.11|9
1653758270000|2022-05-28 17:17:50|8470.81|8350.81|8468.24|8348.24|8470.81|8350.81|8468.24|8348.24|10
1653758280000|2022-05-28 17:18:00|8467.67|8347.67|8467.7|8347.7|8467.72|8347.72|8466.89|8346.89|9
1653758290000|2022-05-28 17:18:10|8468.04|8348.04|8466.15|8346.15|8468.04|8348.04|8466.11|8346.11|10
1653758300000|2022-05-28 17:18:20|8466.02|8346.02|8464.68|8344.68|8466.62|8346.62|8464.47|8344.47|10
1653758310000|2022-05-28 17:18:30|8464.78|8344.78|8465.63|8345.63|8465.87|8345.87|8464.78|8344.78|10
1653758320000|2022-05-28 17:18:40|8465.71|8345.71|8463.98|8343.98|8465.71|8345.71|8463.98|8343.98|10
1653758330000|2022-05-28 17:18:50|8461.6|8341.6|8462.87|8342.87|8462.87|8342.87|8461.41|8341.41|10
1653758340000|2022-05-28 17:19:00|8463.31|8343.31|8463.23|8343.23|8463.51|8343.51|8462.63|8342.63|10
1653758350000|2022-05-28 17:19:10|8463.25|8343.25|8465.39|8345.39|8465.39|8345.39|8463.25|8343.25|10
1653758360000|2022-05-28 17:19:20|8465.84|8345.84|8466.79|8346.79|8466.8|8346.8|8465.34|8345.34|10
1653758370000|2022-05-28 17:19:30|8467.13|8347.13|8468.34|8348.34|8468.86|8348.86|8467.13|8347.13|9
1653758380000|2022-05-28 17:19:40|8468.49|8348.49|8466.8|8346.8|8468.49|8348.49|8466.52|8346.52|10
1653758390000|2022-05-28 17:19:50|8466.75|8346.75|8466.89|8346.89|8467.45|8347.45|8466.5|8346.5|9
1653758400000|2022-05-28 17:20:00|8466.69|8346.69|8467.91|8347.91|8469.57|8349.57|8466.69|8346.69|10
1653758410000|2022-05-28 17:20:10|8467.9|8347.9|8466.3|8346.3|8467.9|8347.9|8466.3|8346.3|10
1653758420000|2022-05-28 17:20:20|8466.6|8346.6|8464.6|8344.6|8466.6|8346.6|8462.69|8342.69|10
1653758430000|2022-05-28 17:20:30|8464.87|8344.87|8465.69|8345.69|8465.69|8345.69|8464.3|8344.3|9
1653758440000|2022-05-28 17:20:40|8464.76|8344.76|8465.41|8345.41|8465.86|8345.86|8464.76|8344.76|9
1653758450000|2022-05-28 17:20:50|8465.4|8345.4|8464.43|8344.43|8465.59|8345.59|8464.43|8344.43|10
1653758460000|2022-05-28 17:21:00|8463.42|8343.42|8465.04|8345.04|8465.04|8345.04|8463.42|8343.42|10
1653758470000|2022-05-28 17:21:10|8465.15|8345.15|8465.7|8345.7|8465.7|8345.7|8465.15|8345.15|10
1653758480000|2022-05-28 17:21:20|8465.1|8345.1|8464.99|8344.99|8465.64|8345.64|8464.71|8344.71|10
1653758490000|2022-05-28 17:21:30|8465.5|8345.5|8465.75|8345.75|8465.75|8345.75|8465.31|8345.31|9
1653758500000|2022-05-28 17:21:40|8466.22|8346.22|8467.4|8347.4|8467.4|8347.4|8466.22|8346.22|10
1653758510000|2022-05-28 17:21:50|8467.24|8347.24|8467.59|8347.59|8468.02|8348.02|8467.24|8347.24|9
1653758520000|2022-05-28 17:22:00|8468.38|8348.38|8468.58|8348.58|8468.88|8348.88|8467.99|8347.99|10
1653758530000|2022-05-28 17:22:10|8469.12|8349.12|8470.27|8350.27|8470.35|8350.35|8469.12|8349.12|10
1653758540000|2022-05-28 17:22:20|8469.91|8349.91|8470|8350|8470|8350|8469.16|8349.16|10
1653758550000|2022-05-28 17:22:30|8469.9|8349.9|8467.79|8347.79|8469.9|8349.9|8467.79|8347.79|10
1653758560000|2022-05-28 17:22:40|8467.69|8347.69|8466.95|8346.95|8467.69|8347.69|8466.95|8346.95|9
1653758570000|2022-05-28 17:22:50|8467.02|8347.02|8466.16|8346.16|8467.27|8347.27|8466.12|8346.12|9
1653758580000|2022-05-28 17:23:00|8466.11|8346.11|8466.92|8346.92|8466.92|8346.92|8465.97|8345.97|10
1653758590000|2022-05-28 17:23:10|8466.48|8346.48|8465.7|8345.7|8466.97|8346.97|8465.36|8345.36|10
1653758600000|2022-05-28 17:23:20|8464.81|8344.81|8458.99|8338.99|8464.82|8344.82|8458.97|8338.97|10
1653758610000|2022-05-28 17:23:30|8457.5|8337.5|8453.64|8333.64|8457.5|8337.5|8453.64|8333.64|10
1653758620000|2022-05-28 17:23:40|8453.51|8333.51|8451.5|8331.5|8453.51|8333.51|8451.34|8331.34|10
1653758630000|2022-05-28 17:23:50|8451.78|8331.78|8451.3|8331.3|8451.78|8331.78|8451.3|8331.3|10
1653758640000|2022-05-28 17:24:00|8451.1|8331.1|8450.93|8330.93|8451.39|8331.39|8450.83|8330.83|10
1653758650000|2022-05-28 17:24:10|8450.89|8330.89|8450.35|8330.35|8451.26|8331.26|8450.32|8330.32|10
1653758660000|2022-05-28 17:24:20|8450.22|8330.22|8450.09|8330.09|8450.63|8330.63|8449.98|8329.98|10
1653758670000|2022-05-28 17:24:30|8449.97|8329.97|8448.21|8328.21|8449.97|8329.97|8448.12|8328.12|10
1653758680000|2022-05-28 17:24:40|8447.61|8327.61|8444.98|8324.98|8447.68|8327.68|8444.98|8324.98|10
1653758690000|2022-05-28 17:24:50|8443.62|8323.62|8439.19|8319.19|8443.62|8323.62|8439.19|8319.19|10
1653758700000|2022-05-28 17:25:00|8439.08|8319.08|8437.58|8317.58|8439.23|8319.23|8437|8317|10
1653758710000|2022-05-28 17:25:10|8436.76|8316.76|8434.44|8314.44|8436.8|8316.8|8434.44|8314.44|10
1653758720000|2022-05-28 17:25:20|8434.13|8314.13|8433.7|8313.7|8434.63|8314.63|8433.7|8313.7|10
1653758730000|2022-05-28 17:25:30|8433.51|8313.51|8432.17|8312.17|8433.51|8313.51|8432.17|8312.17|10
1653758740000|2022-05-28 17:25:40|8431.89|8311.89|8431.61|8311.61|8431.89|8311.89|8431|8311|9
1653758750000|2022-05-28 17:25:50|8431.52|8311.52|8432.29|8312.29|8432.29|8312.29|8431.52|8311.52|10
1653758760000|2022-05-28 17:26:00|8432.33|8312.33|8433.09|8313.09|8433.09|8313.09|8432.33|8312.33|8
1653758770000|2022-05-28 17:26:10|8433.19|8313.19|8432.39|8312.39|8433.26|8313.26|8432.39|8312.39|10
1653758780000|2022-05-28 17:26:20|8432.81|8312.81|8430.66|8310.66|8432.81|8312.81|8430.66|8310.66|10
1653758790000|2022-05-28 17:26:30|8430.5|8310.5|8429.21|8309.21|8430.5|8310.5|8429.21|8309.21|10
1653758800000|2022-05-28 17:26:40|8429.06|8309.06|8428.46|8308.46|8429.1|8309.1|8428.24|8308.24|9
1653758810000|2022-05-28 17:26:50|8428.5|8308.5|8428.81|8308.81|8428.81|8308.81|8428.5|8308.5|8
1653758820000|2022-05-28 17:27:00|8428.88|8308.88|8429.56|8309.56|8429.56|8309.56|8428.88|8308.88|8
1653758830000|2022-05-28 17:27:10|8429.83|8309.83|8429.69|8309.69|8429.83|8309.83|8429.46|8309.46|9
1653758840000|2022-05-28 17:27:20|8429.58|8309.58|8429.61|8309.61|8429.64|8309.64|8429.39|8309.39|10
1653758850000|2022-05-28 17:27:30|8429.69|8309.69|8429.65|8309.65|8429.78|8309.78|8429.65|8309.65|9
1653758860000|2022-05-28 17:27:40|8429.64|8309.64|8428.98|8308.98|8429.64|8309.64|8428.98|8308.98|8
1653758870000|2022-05-28 17:27:50|8428.84|8308.84|8428.97|8308.97|8429|8309|8428.84|8308.84|9
1653758880000|2022-05-28 17:28:00|8428.6|8308.6|8428.27|8308.27|8428.63|8308.63|8428.27|8308.27|9
1653758890000|2022-05-28 17:28:10|8428.17|8308.17|8428.08|8308.08|8428.17|8308.17|8427.58|8307.58|10
1653758900000|2022-05-28 17:28:20|8428.03|8308.03|8425.76|8305.76|8428.14|8308.14|8425.76|8305.76|10
1653758910000|2022-05-28 17:28:30|8425.82|8305.82|8425.46|8305.46|8425.82|8305.82|8424.61|8304.61|10
1653758920000|2022-05-28 17:28:40|8425.6|8305.6|8428.06|8308.06|8428.06|8308.06|8425.6|8305.6|10
1653758930000|2022-05-28 17:28:50|8428.13|8308.13|8429.13|8309.13|8429.55|8309.55|8428.13|8308.13|10
1653758940000|2022-05-28 17:29:00|8429.24|8309.24|8433.8|8313.8|8433.8|8313.8|8429.24|8309.24|9
1653758950000|2022-05-28 17:29:10|8434.62|8314.62|8440.54|8320.54|8440.54|8320.54|8434.62|8314.62|10
1653758960000|2022-05-28 17:29:20|8440.22|8320.22|8440.73|8320.73|8440.8|8320.8|8440.16|8320.16|9
1653758970000|2022-05-28 17:29:30|8440.64|8320.64|8440.31|8320.31|8440.94|8320.94|8440.16|8320.16|9
1653758980000|2022-05-28 17:29:40|8440.23|8320.23|8439.95|8319.95|8440.23|8320.23|8439.35|8319.35|9
1653758990000|2022-05-28 17:29:50|8440.47|8320.47|8441.17|8321.17|8441.18|8321.18|8440.47|8320.47|7
1653759000000|2022-05-28 17:30:00|8441.32|8321.32|8440.95|8320.95|8441.71|8321.71|8440.9|8320.9|10
1653759010000|2022-05-28 17:30:10|8440.8|8320.8|8441.51|8321.51|8441.51|8321.51|8440.77|8320.77|10
1653759020000|2022-05-28 17:30:20|8441.67|8321.67|8443.46|8323.46|8443.46|8323.46|8441.67|8321.67|10
1653759030000|2022-05-28 17:30:30|8443.8|8323.8|8444.27|8324.27|8444.27|8324.27|8443.78|8323.78|8
1653759040000|2022-05-28 17:30:40|8444.33|8324.33|8445.94|8325.94|8445.94|8325.94|8444.31|8324.31|9
1653759050000|2022-05-28 17:30:50|8445.96|8325.96|8446.59|8326.59|8446.89|8326.89|8445.96|8325.96|9
1653759060000|2022-05-28 17:31:00|8446.94|8326.94|8446.92|8326.92|8446.94|8326.94|8446.31|8326.31|8
1653759070000|2022-05-28 17:31:10|8447.1|8327.1|8447.55|8327.55|8447.76|8327.76|8447.04|8327.04|10
1653759080000|2022-05-28 17:31:20|8447.67|8327.67|8448.05|8328.05|8448.42|8328.42|8447.46|8327.46|10
1653759090000|2022-05-28 17:31:30|8448.01|8328.01|8448.22|8328.22|8448.83|8328.83|8448.01|8328.01|9
1653759100000|2022-05-28 17:31:40|8448.16|8328.16|8447.95|8327.95|8448.25|8328.25|8447.95|8327.95|9
1653759110000|2022-05-28 17:31:50|8447.93|8327.93|8446.97|8326.97|8447.93|8327.93|8446.97|8326.97|8
1653759120000|2022-05-28 17:32:00|8446.04|8326.04|8445.54|8325.54|8446.04|8326.04|8445.46|8325.46|9
1653759130000|2022-05-28 17:32:10|8445.46|8325.46|8445.39|8325.39|8445.48|8325.48|8445.33|8325.33|10
1653759140000|2022-05-28 17:32:20|8445.49|8325.49|8445.56|8325.56|8445.56|8325.56|8444.63|8324.63|8
1653759150000|2022-05-28 17:32:30|8445.54|8325.54|8446.25|8326.25|8446.25|8326.25|8445.54|8325.54|8
1653759160000|2022-05-28 17:32:40|8446.75|8326.75|8447.44|8327.44|8447.44|8327.44|8446.6|8326.6|10
1653759170000|2022-05-28 17:32:50|8447.3|8327.3|8447.99|8327.99|8448.03|8328.03|8447.3|8327.3|8
1653759180000|2022-05-28 17:33:00|8448.09|8328.09|8448.76|8328.76|8448.76|8328.76|8448.09|8328.09|7
1653759190000|2022-05-28 17:33:10|8448.69|8328.69|8448.74|8328.74|8448.92|8328.92|8448.61|8328.61|8
1653759200000|2022-05-28 17:33:20|8448.89|8328.89|8450.08|8330.08|8450.08|8330.08|8448.76|8328.76|7
1653759210000|2022-05-28 17:33:30|8450.72|8330.72|8451.8|8331.8|8451.85|8331.85|8450.72|8330.72|9
1653759220000|2022-05-28 17:33:40|8451.83|8331.83|8452.05|8332.05|8452.05|8332.05|8451.83|8331.83|4
1653759230000|2022-05-28 17:33:50|8451.98|8331.98|8452.3|8332.3|8452.33|8332.33|8451.98|8331.98|6
1653759240000|2022-05-28 17:34:00|8452.37|8332.37|8451.87|8331.87|8452.44|8332.44|8451.87|8331.87|9
1653759250000|2022-05-28 17:34:10|8451.96|8331.96|8449.86|8329.86|8451.96|8331.96|8449.86|8329.86|10
1653759260000|2022-05-28 17:34:20|8449.64|8329.64|8447.21|8327.21|8449.65|8329.65|8447.21|8327.21|10
1653759270000|2022-05-28 17:34:30|8446.98|8326.98|8444.43|8324.43|8446.98|8326.98|8444.43|8324.43|10
1653759280000|2022-05-28 17:34:40|8444.44|8324.44|8444.92|8324.92|8445.52|8325.52|8444.44|8324.44|10
1653759290000|2022-05-28 17:34:50|8445.06|8325.06|8445.95|8325.95|8445.95|8325.95|8445.06|8325.06|9
1653759300000|2022-05-28 17:35:00|8446.13|8326.13|8446.27|8326.27|8446.27|8326.27|8446.03|8326.03|8
1653759310000|2022-05-28 17:35:10|8446.26|8326.26|8446.56|8326.56|8446.56|8326.56|8445.9|8325.9|10
1653759320000|2022-05-28 17:35:20|8446.54|8326.54|8448.49|8328.49|8448.55|8328.55|8446.54|8326.54|9
1653759330000|2022-05-28 17:35:30|8448.59|8328.59|8448.38|8328.38|8448.84|8328.84|8448.28|8328.28|10
1653759340000|2022-05-28 17:35:40|8448.43|8328.43|8448.73|8328.73|8448.73|8328.73|8448.4|8328.4|5
1653759350000|2022-05-28 17:35:50|8448.81|8328.81|8449|8329|8449|8329|8448.81|8328.81|7
1653759360000|2022-05-28 17:36:00|8449.02|8329.02|8449.24|8329.24|8449.25|8329.25|8449.02|8329.02|4
1653759370000|2022-05-28 17:36:10|8449.19|8329.19|8450.33|8330.33|8450.35|8330.35|8449.16|8329.16|7
1653759380000|2022-05-28 17:36:20|8450.35|8330.35|8450.48|8330.48|8450.49|8330.49|8450.35|8330.35|5
1653759390000|2022-05-28 17:36:30|8450.7|8330.7|8450.91|8330.91|8450.95|8330.95|8450.7|8330.7|7
1653759400000|2022-05-28 17:36:40|8450.93|8330.93|8450.89|8330.89|8451|8331|8450.64|8330.64|8
1653759410000|2022-05-28 17:36:50|8450.9|8330.9|8451.16|8331.16|8451.16|8331.16|8450.89|8330.89|9
1653759420000|2022-05-28 17:37:00|8451.04|8331.04|8448.53|8328.53|8451.13|8331.13|8448.53|8328.53|8
1653759430000|2022-05-28 17:37:10|8448.37|8328.37|8446.1|8326.1|8448.37|8328.37|8446.1|8326.1|10
1653759440000|2022-05-28 17:37:20|8445.8|8325.8|8444.95|8324.95|8445.8|8325.8|8444.95|8324.95|9
1653759450000|2022-05-28 17:37:30|8444.76|8324.76|8442.54|8322.54|8444.76|8324.76|8442.54|8322.54|10
1653759460000|2022-05-28 17:37:40|8442.16|8322.16|8439.89|8319.89|8442.16|8322.16|8439.82|8319.82|9
1653759470000|2022-05-28 17:37:50|8439.88|8319.88|8439.82|8319.82|8439.92|8319.92|8439.37|8319.37|10
1653759480000|2022-05-28 17:38:00|8439.81|8319.81|8437.92|8317.92|8439.81|8319.81|8437.49|8317.49|10
1653759490000|2022-05-28 17:38:10|8437.98|8317.98|8437.79|8317.79|8437.98|8317.98|8437.68|8317.68|5
1653759500000|2022-05-28 17:38:20|8437.49|8317.49|8437.49|8317.49|8437.55|8317.55|8437.3|8317.3|8
1653759510000|2022-05-28 17:38:30|8437.55|8317.55|8436.78|8316.78|8437.77|8317.77|8436.78|8316.78|10
1653759520000|2022-05-28 17:38:40|8437.2|8317.2|8437.04|8317.04|8437.2|8317.2|8436.91|8316.91|8
1653759530000|2022-05-28 17:38:50|8437.1|8317.1|8436.96|8316.96|8437.2|8317.2|8436.96|8316.96|10
1653759540000|2022-05-28 17:39:00|8436.91|8316.91|8437.58|8317.58|8437.58|8317.58|8435.94|8315.94|8
1653759550000|2022-05-28 17:39:10|8437.63|8317.63|8438.56|8318.56|8438.89|8318.89|8437.63|8317.63|10
1653759560000|2022-05-28 17:39:20|8438.81|8318.81|8438.13|8318.13|8438.85|8318.85|8438.01|8318.01|9
1653759570000|2022-05-28 17:39:30|8437.94|8317.94|8438.02|8318.02|8438.18|8318.18|8437.86|8317.86|6
1653759580000|2022-05-28 17:39:40|8438.01|8318.01|8436.51|8316.51|8438.01|8318.01|8436.51|8316.51|7
1653759590000|2022-05-28 17:39:50|8436.32|8316.32|8433.87|8313.87|8436.32|8316.32|8433.87|8313.87|9
1653759600000|2022-05-28 17:40:00|8433.91|8313.91|8434.01|8314.01|8434.31|8314.31|8433.51|8313.51|8
1653759610000|2022-05-28 17:40:10|8433.64|8313.64|8432.63|8312.63|8433.72|8313.72|8431.53|8311.53|10
1653759620000|2022-05-28 17:40:20|8433.11|8313.11|8435.69|8315.69|8435.69|8315.69|8433.11|8313.11|10
1653759630000|2022-05-28 17:40:30|8436.15|8316.15|8438.05|8318.05|8438.05|8318.05|8436.15|8316.15|10
1653759640000|2022-05-28 17:40:40|8438.06|8318.06|8438.31|8318.31|8438.4|8318.4|8437.95|8317.95|8
1653759650000|2022-05-28 17:40:50|8438.27|8318.27|8437.95|8317.95|8438.37|8318.37|8437.87|8317.87|8
1653759660000|2022-05-28 17:41:00|8437.99|8317.99|8438.71|8318.71|8438.71|8318.71|8437.7|8317.7|10
1653759670000|2022-05-28 17:41:10|8438.83|8318.83|8440.09|8320.09|8440.13|8320.13|8438.83|8318.83|10
1653759680000|2022-05-28 17:41:20|8440.11|8320.11|8443.08|8323.08|8443.08|8323.08|8440.11|8320.11|10
1653759690000|2022-05-28 17:41:30|8443.32|8323.32|8445.02|8325.02|8445.02|8325.02|8443.32|8323.32|9
1653759700000|2022-05-28 17:41:40|8444.98|8324.98|8444.88|8324.88|8445.12|8325.12|8444.88|8324.88|10
1653759710000|2022-05-28 17:41:50|8444.71|8324.71|8444.55|8324.55|8444.71|8324.71|8444.16|8324.16|8
1653759720000|2022-05-28 17:42:00|8444.5|8324.5|8444.29|8324.29|8444.61|8324.61|8444.29|8324.29|9
1653759730000|2022-05-28 17:42:10|8444.27|8324.27|8444.07|8324.07|8444.27|8324.27|8443.99|8323.99|8
1653759740000|2022-05-28 17:42:20|8444.01|8324.01|8443.56|8323.56|8444.01|8324.01|8443.48|8323.48|8
1653759750000|2022-05-28 17:42:30|8443.61|8323.61|8443.82|8323.82|8444.45|8324.45|8443.39|8323.39|10
1653759760000|2022-05-28 17:42:40|8443.75|8323.75|8443.43|8323.43|8443.75|8323.75|8443.42|8323.42|9
1653759770000|2022-05-28 17:42:50|8443.42|8323.42|8443.51|8323.51|8443.56|8323.56|8443.42|8323.42|6
1653759780000|2022-05-28 17:43:00|8443.46|8323.46|8443.67|8323.67|8443.67|8323.67|8443.4|8323.4|9
1653759790000|2022-05-28 17:43:10|8443.58|8323.58|8445.43|8325.43|8445.43|8325.43|8443.58|8323.58|10
1653759800000|2022-05-28 17:43:20|8445.37|8325.37|8446.31|8326.31|8446.31|8326.31|8445.37|8325.37|8
1653759810000|2022-05-28 17:43:30|8446.2|8326.2|8447.09|8327.09|8447.09|8327.09|8446.2|8326.2|10
1653759820000|2022-05-28 17:43:40|8447.1|8327.1|8447.11|8327.11|8447.32|8327.32|8447.1|8327.1|9
1653759830000|2022-05-28 17:43:50|8447.07|8327.07|8448.25|8328.25|8448.25|8328.25|8447.07|8327.07|9
1653759840000|2022-05-28 17:44:00|8448.24|8328.24|8448.27|8328.27|8448.33|8328.33|8448.21|8328.21|7
1653759850000|2022-05-28 17:44:10|8448.38|8328.38|8447.9|8327.9|8448.41|8328.41|8447.88|8327.88|8
1653759860000|2022-05-28 17:44:20|8447.88|8327.88|8447.78|8327.78|8447.88|8327.88|8447.68|8327.68|9
1653759870000|2022-05-28 17:44:30|8447.77|8327.77|8448.5|8328.5|8448.5|8328.5|8447.77|8327.77|6
1653759880000|2022-05-28 17:44:40|8448.2|8328.2|8447.81|8327.81|8448.2|8328.2|8447.81|8327.81|7
1653759890000|2022-05-28 17:44:50|8447.82|8327.82|8448.31|8328.31|8448.37|8328.37|8447.73|8327.73|9
1653759900000|2022-05-28 17:45:00|8448.25|8328.25|8448.11|8328.11|8448.41|8328.41|8448.02|8328.02|8
1653759910000|2022-05-28 17:45:10|8448.34|8328.34|8448.91|8328.91|8449.17|8329.17|8448.34|8328.34|10
1653759920000|2022-05-28 17:45:20|8448.95|8328.95|8449.96|8329.96|8449.96|8329.96|8448.89|8328.89|8
1653759930000|2022-05-28 17:45:30|8450.32|8330.32|8450.74|8330.74|8450.74|8330.74|8450.32|8330.32|10
1653759940000|2022-05-28 17:45:40|8450.76|8330.76|8450.67|8330.67|8450.77|8330.77|8450.65|8330.65|7
1653759950000|2022-05-28 17:45:50|8450.64|8330.64|8450.86|8330.86|8450.95|8330.95|8450.6|8330.6|10
1653759960000|2022-05-28 17:46:00|8450.8|8330.8|8452.46|8332.46|8452.46|8332.46|8450.76|8330.76|9
1653759970000|2022-05-28 17:46:10|8453.06|8333.06|8454.42|8334.42|8454.42|8334.42|8453.06|8333.06|10
1653759980000|2022-05-28 17:46:20|8454.41|8334.41|8454.85|8334.85|8455.16|8335.16|8454.41|8334.41|10
1653759990000|2022-05-28 17:46:30|8454.6|8334.6|8452.52|8332.52|8454.6|8334.6|8452.47|8332.47|10
1653760000000|2022-05-28 17:46:40|8452.72|8332.72|8451.58|8331.58|8452.83|8332.83|8451.58|8331.58|9
1653760010000|2022-05-28 17:46:50|8451.57|8331.57|8451.38|8331.38|8451.6|8331.6|8451.38|8331.38|9
1653760020000|2022-05-28 17:47:00|8451.39|8331.39|8450.49|8330.49|8451.46|8331.46|8450.49|8330.49|9
1653760030000|2022-05-28 17:47:10|8450.39|8330.39|8448.91|8328.91|8450.39|8330.39|8448.91|8328.91|10
1653760040000|2022-05-28 17:47:20|8448.87|8328.87|8448.58|8328.58|8448.87|8328.87|8448.58|8328.58|7
1653760050000|2022-05-28 17:47:30|8448.53|8328.53|8447.07|8327.07|8448.53|8328.53|8447.07|8327.07|10
1653760060000|2022-05-28 17:47:40|8447.09|8327.09|8446.66|8326.66|8447.18|8327.18|8446.66|8326.66|9
1653760070000|2022-05-28 17:47:50|8446.62|8326.62|8446.35|8326.35|8446.62|8326.62|8446.35|8326.35|10
1653760080000|2022-05-28 17:48:00|8446.41|8326.41|8445.86|8325.86|8446.41|8326.41|8445.68|8325.68|6
1653760090000|2022-05-28 17:48:10|8445.64|8325.64|8444.5|8324.5|8445.64|8325.64|8444.5|8324.5|8
1653760100000|2022-05-28 17:48:20|8444.48|8324.48|8443.14|8323.14|8444.48|8324.48|8443.14|8323.14|6
1653760110000|2022-05-28 17:48:30|8443|8323|8441.78|8321.78|8443|8323|8441.78|8321.78|10
1653760120000|2022-05-28 17:48:40|8440.4|8320.4|8439.7|8319.7|8440.4|8320.4|8439.7|8319.7|10
1653760130000|2022-05-28 17:48:50|8439.37|8319.37|8440.13|8320.13|8440.13|8320.13|8439.28|8319.28|10
1653760140000|2022-05-28 17:49:00|8440.31|8320.31|8441.16|8321.16|8441.45|8321.45|8440.31|8320.31|10
1653760150000|2022-05-28 17:49:10|8440.76|8320.76|8441.29|8321.29|8441.29|8321.29|8440.76|8320.76|8
1653760160000|2022-05-28 17:49:20|8441.37|8321.37|8441.71|8321.71|8441.71|8321.71|8441.37|8321.37|8
1653760170000|2022-05-28 17:49:30|8441.78|8321.78|8442.75|8322.75|8442.76|8322.76|8441.78|8321.78|9
1653760180000|2022-05-28 17:49:40|8442.79|8322.79|8442.95|8322.95|8442.95|8322.95|8442.79|8322.79|9
1653760190000|2022-05-28 17:49:50|8442.76|8322.76|8442.67|8322.67|8443.05|8323.05|8442.6|8322.6|10
1653760200000|2022-05-28 17:50:00|8442.8|8322.8|8442.48|8322.48|8442.8|8322.8|8442.48|8322.48|9
1653760210000|2022-05-28 17:50:10|8442.51|8322.51|8442.44|8322.44|8442.66|8322.66|8442.44|8322.44|6
1653760220000|2022-05-28 17:50:20|8442.3|8322.3|8442.12|8322.12|8442.7|8322.7|8442.12|8322.12|6
1653760230000|2022-05-28 17:50:30|8442.11|8322.11|8441.6|8321.6|8442.11|8322.11|8441.6|8321.6|7
1653760240000|2022-05-28 17:50:40|8441.56|8321.56|8441.52|8321.52|8441.56|8321.56|8441.42|8321.42|9
1653760250000|2022-05-28 17:50:50|8441.44|8321.44|8441.02|8321.02|8441.48|8321.48|8441.02|8321.02|10
1653760260000|2022-05-28 17:51:00|8440.94|8320.94|8440.78|8320.78|8440.98|8320.98|8440.71|8320.71|10
1653760270000|2022-05-28 17:51:10|8440.87|8320.87|8440.81|8320.81|8440.9|8320.9|8440.78|8320.78|8
1653760280000|2022-05-28 17:51:20|8440.79|8320.79|8441.12|8321.12|8441.12|8321.12|8440.79|8320.79|8
1653760290000|2022-05-28 17:51:30|8441.02|8321.02|8441.05|8321.05|8441.05|8321.05|8440.93|8320.93|6
1653760300000|2022-05-28 17:51:40|8440.92|8320.92|8440.43|8320.43|8440.97|8320.97|8440.43|8320.43|6
1653760310000|2022-05-28 17:51:50|8439.97|8319.97|8437.46|8317.46|8439.97|8319.97|8437.46|8317.46|10
1653760320000|2022-05-28 17:52:00|8437.41|8317.41|8438.28|8318.28|8438.28|8318.28|8436.81|8316.81|10
1653760330000|2022-05-28 17:52:10|8438.42|8318.42|8437.88|8317.88|8438.51|8318.51|8437.88|8317.88|10
1653760340000|2022-05-28 17:52:20|8437.91|8317.91|8438.2|8318.2|8438.2|8318.2|8437.91|8317.91|10
1653760350000|2022-05-28 17:52:30|8438.23|8318.23|8437.89|8317.89|8438.31|8318.31|8437.89|8317.89|8
1653760360000|2022-05-28 17:52:40|8437.99|8317.99|8437.92|8317.92|8438.96|8318.96|8437.92|8317.92|9
1653760370000|2022-05-28 17:52:50|8437.99|8317.99|8437.67|8317.67|8437.99|8317.99|8437.67|8317.67|10
1653760380000|2022-05-28 17:53:00|8437.85|8317.85|8440.88|8320.88|8440.88|8320.88|8437.85|8317.85|10
1653760390000|2022-05-28 17:53:10|8441.02|8321.02|8441.9|8321.9|8441.96|8321.96|8441.02|8321.02|10
1653760400000|2022-05-28 17:53:20|8441.87|8321.87|8442.89|8322.89|8442.89|8322.89|8441.86|8321.86|9
1653760410000|2022-05-28 17:53:30|8442.99|8322.99|8443.25|8323.25|8443.25|8323.25|8442.95|8322.95|9
1653760420000|2022-05-28 17:53:40|8443.39|8323.39|8443.78|8323.78|8443.86|8323.86|8443.38|8323.38|6
1653760430000|2022-05-28 17:53:50|8442.99|8322.99|8440.79|8320.79|8442.99|8322.99|8440.79|8320.79|10
1653760440000|2022-05-28 17:54:00|8440.47|8320.47|8440.52|8320.52|8440.59|8320.59|8440|8320|9
1653760450000|2022-05-28 17:54:10|8440.58|8320.58|8439.73|8319.73|8440.63|8320.63|8439.73|8319.73|8
1653760460000|2022-05-28 17:54:20|8439.63|8319.63|8438.83|8318.83|8439.63|8319.63|8438.83|8318.83|8
1653760470000|2022-05-28 17:54:30|8438.53|8318.53|8438.62|8318.62|8438.62|8318.62|8438.3|8318.3|9
1653760480000|2022-05-28 17:54:40|8438.63|8318.63|8439.17|8319.17|8439.17|8319.17|8438.63|8318.63|10
1653760490000|2022-05-28 17:54:50|8439.18|8319.18|8439.38|8319.38|8439.38|8319.38|8439.18|8319.18|7
1653760500000|2022-05-28 17:55:00|8439.29|8319.29|8439.23|8319.23|8439.29|8319.29|8439.06|8319.06|10
1653760510000|2022-05-28 17:55:10|8439.01|8319.01|8439.16|8319.16|8439.22|8319.22|8438.99|8318.99|6
1653760520000|2022-05-28 17:55:20|8439.2|8319.2|8439.44|8319.44|8439.44|8319.44|8439.2|8319.2|6
1653760530000|2022-05-28 17:55:30|8439.46|8319.46|8440.1|8320.1|8440.1|8320.1|8439.4|8319.4|9
1653760540000|2022-05-28 17:55:40|8439.99|8319.99|8440.03|8320.03|8440.03|8320.03|8439.89|8319.89|6
1653760550000|2022-05-28 17:55:50|8439.96|8319.96|8440.21|8320.21|8440.32|8320.32|8439.93|8319.93|8
1653760560000|2022-05-28 17:56:00|8440.35|8320.35|8440.95|8320.95|8440.95|8320.95|8440.29|8320.29|8
1653760570000|2022-05-28 17:56:10|8441.02|8321.02|8441.28|8321.28|8441.28|8321.28|8441.02|8321.02|6
1653760580000|2022-05-28 17:56:20|8441.27|8321.27|8442.17|8322.17|8442.17|8322.17|8441.27|8321.27|6
1653760590000|2022-05-28 17:56:30|8442.5|8322.5|8442.94|8322.94|8442.94|8322.94|8442.49|8322.49|10
1653760600000|2022-05-28 17:56:40|8443.02|8323.02|8444.49|8324.49|8444.49|8324.49|8443.02|8323.02|10
1653760610000|2022-05-28 17:56:50|8444.63|8324.63|8445.81|8325.81|8445.89|8325.89|8444.54|8324.54|10
1653760620000|2022-05-28 17:57:00|8445.98|8325.98|8445.78|8325.78|8446.01|8326.01|8445.14|8325.14|10
1653760630000|2022-05-28 17:57:10|8445.82|8325.82|8446.42|8326.42|8446.42|8326.42|8445.82|8325.82|7
1653760640000|2022-05-28 17:57:20|8446.43|8326.43|8449.09|8329.09|8449.09|8329.09|8446.31|8326.31|6
1653760650000|2022-05-28 17:57:30|8449.41|8329.41|8450.77|8330.77|8450.8|8330.8|8449.41|8329.41|8
1653760660000|2022-05-28 17:57:40|8450.84|8330.84|8450.79|8330.79|8451.14|8331.14|8450.79|8330.79|7
1653760670000|2022-05-28 17:57:50|8450.7|8330.7|8450.49|8330.49|8450.7|8330.7|8450.41|8330.41|5
1653760680000|2022-05-28 17:58:00|8450.56|8330.56|8450.34|8330.34|8450.56|8330.56|8450|8330|8
1653760690000|2022-05-28 17:58:10|8450.29|8330.29|8449.75|8329.75|8450.44|8330.44|8449.75|8329.75|7
1653760700000|2022-05-28 17:58:20|8449.61|8329.61|8449.52|8329.52|8449.62|8329.62|8449.41|8329.41|9
1653760710000|2022-05-28 17:58:30|8449.6|8329.6|8449.01|8329.01|8449.61|8329.61|8449.01|8329.01|7
1653760720000|2022-05-28 17:58:40|8448.88|8328.88|8448.31|8328.31|8448.88|8328.88|8448.31|8328.31|10
1653760730000|2022-05-28 17:58:50|8448.21|8328.21|8448.01|8328.01|8448.26|8328.26|8448.01|8328.01|8
1653760740000|2022-05-28 17:59:00|8448.68|8328.68|8448.91|8328.91|8448.92|8328.92|8448.68|8328.68|5
1653760750000|2022-05-28 17:59:10|8448.97|8328.97|8449.22|8329.22|8449.22|8329.22|8448.97|8328.97|6
1653760760000|2022-05-28 17:59:20|8449.27|8329.27|8449.14|8329.14|8449.28|8329.28|8449.08|8329.08|8
1653760770000|2022-05-28 17:59:30|8449.19|8329.19|8448.85|8328.85|8449.19|8329.19|8448.84|8328.84|10
1653760780000|2022-05-28 17:59:40|8448.97|8328.97|8448.81|8328.81|8448.97|8328.97|8448.81|8328.81|7
1653760790000|2022-05-28 17:59:50|8448.73|8328.73|8448.82|8328.82|8448.95|8328.95|8448.7|8328.7|9
1653760800000|2022-05-28 18:00:00|8448.95|8328.95|8449.89|8329.89|8449.9|8329.9|8448.95|8328.95|10
1653760810000|2022-05-28 18:00:10|8449.91|8329.91|8449.73|8329.73|8449.92|8329.92|8449.64|8329.64|10
1653760820000|2022-05-28 18:00:20|8449.76|8329.76|8450.14|8330.14|8450.14|8330.14|8449.74|8329.74|9
1653760830000|2022-05-28 18:00:30|8450.18|8330.18|8450.84|8330.84|8450.84|8330.84|8450.03|8330.03|8
1653760840000|2022-05-28 18:00:40|8451.12|8331.12|8451.36|8331.36|8451.7|8331.7|8451.12|8331.12|9
1653760850000|2022-05-28 18:00:50|8451.32|8331.32|8454.05|8334.05|8454.05|8334.05|8451.26|8331.26|10
1653760860000|2022-05-28 18:01:00|8454.23|8334.23|8456.75|8336.75|8456.75|8336.75|8454.21|8334.21|10
1653760870000|2022-05-28 18:01:10|8457.01|8337.01|8458.13|8338.13|8458.13|8338.13|8457.01|8337.01|10
1653760880000|2022-05-28 18:01:20|8458.43|8338.43|8463.34|8343.34|8463.34|8343.34|8458.43|8338.43|9
1653760890000|2022-05-28 18:01:30|8463.5|8343.5|8463.69|8343.69|8464.56|8344.56|8463.35|8343.35|9
1653760900000|2022-05-28 18:01:40|8463.64|8343.64|8463.66|8343.66|8463.66|8343.66|8463.14|8343.14|9
1653760910000|2022-05-28 18:01:50|8463.62|8343.62|8465.26|8345.26|8465.26|8345.26|8463.62|8343.62|10
1653760920000|2022-05-28 18:02:00|8465.33|8345.33|8465.23|8345.23|8465.37|8345.37|8465.23|8345.23|9
1653760930000|2022-05-28 18:02:10|8465.11|8345.11|8465.12|8345.12|8465.15|8345.15|8464.98|8344.98|9
1653760940000|2022-05-28 18:02:20|8465.13|8345.13|8464.77|8344.77|8465.13|8345.13|8464.77|8344.77|4
1653760950000|2022-05-28 18:02:30|8464.67|8344.67|8464.79|8344.79|8464.79|8344.79|8464.33|8344.33|10
1653760960000|2022-05-28 18:02:40|8464.62|8344.62|8464.72|8344.72|8464.72|8344.72|8464.57|8344.57|8
1653760970000|2022-05-28 18:02:50|8464.55|8344.55|8465.72|8345.72|8465.72|8345.72|8464.47|8344.47|10
1653760980000|2022-05-28 18:03:00|8465.79|8345.79|8465.27|8345.27|8466.26|8346.26|8465.27|8345.27|7
1653760990000|2022-05-28 18:03:10|8465.09|8345.09|8464.22|8344.22|8465.09|8345.09|8464.17|8344.17|10
1653761000000|2022-05-28 18:03:20|8464.24|8344.24|8464|8344|8464.37|8344.37|8464|8344|10
1653761010000|2022-05-28 18:03:30|8464.02|8344.02|8464.02|8344.02|8464.45|8344.45|8463.71|8343.71|9
1653761020000|2022-05-28 18:03:40|8463.93|8343.93|8463.48|8343.48|8463.93|8343.93|8463.38|8343.38|6
1653761030000|2022-05-28 18:03:50|8463.44|8343.44|8463.36|8343.36|8463.45|8343.45|8463.23|8343.23|8
1653761040000|2022-05-28 18:04:00|8463.35|8343.35|8463.2|8343.2|8463.37|8343.37|8463.11|8343.11|8
1653761050000|2022-05-28 18:04:10|8462.92|8342.92|8462.09|8342.09|8462.92|8342.92|8462.09|8342.09|10
1653761060000|2022-05-28 18:04:20|8462.05|8342.05|8461.09|8341.09|8462.05|8342.05|8461.09|8341.09|9
1653761070000|2022-05-28 18:04:30|8461.08|8341.08|8461.61|8341.61|8461.61|8341.61|8461.03|8341.03|6
1653761080000|2022-05-28 18:04:40|8461.56|8341.56|8463.33|8343.33|8463.33|8343.33|8461.56|8341.56|9
1653761090000|2022-05-28 18:04:50|8463.34|8343.34|8463.65|8343.65|8463.65|8343.65|8463.23|8343.23|10
1653761100000|2022-05-28 18:05:00|8463.71|8343.71|8465.94|8345.94|8465.94|8345.94|8463.71|8343.71|10
1653761110000|2022-05-28 18:05:10|8466.04|8346.04|8467.98|8347.98|8468.89|8348.89|8466.04|8346.04|10
1653761120000|2022-05-28 18:05:20|8468.77|8348.77|8470.64|8350.64|8470.64|8350.64|8468.77|8348.77|10
1653761130000|2022-05-28 18:05:30|8470.7|8350.7|8471.77|8351.77|8471.77|8351.77|8470.7|8350.7|9
1653761140000|2022-05-28 18:05:40|8471.93|8351.93|8472.6|8352.6|8472.6|8352.6|8471.93|8351.93|10
1653761150000|2022-05-28 18:05:50|8472.66|8352.66|8473.5|8353.5|8473.5|8353.5|8472.66|8352.66|10
1653761160000|2022-05-28 18:06:00|8473.59|8353.59|8472.95|8352.95|8473.73|8353.73|8472.95|8352.95|9
1653761170000|2022-05-28 18:06:10|8472.96|8352.96|8472.66|8352.66|8472.96|8352.96|8472.66|8352.66|8
1653761180000|2022-05-28 18:06:20|8472.69|8352.69|8472.71|8352.71|8472.72|8352.72|8472.29|8352.29|10
1653761190000|2022-05-28 18:06:30|8472.67|8352.67|8472.28|8352.28|8472.84|8352.84|8472.28|8352.28|10
1653761200000|2022-05-28 18:06:40|8472.25|8352.25|8472.16|8352.16|8472.34|8352.34|8472.11|8352.11|9
1653761210000|2022-05-28 18:06:50|8472.14|8352.14|8472.28|8352.28|8472.34|8352.34|8472.02|8352.02|9
1653761220000|2022-05-28 18:07:00|8472.29|8352.29|8470.88|8350.88|8472.35|8352.35|8470.88|8350.88|7
1653761230000|2022-05-28 18:07:10|8470.75|8350.75|8470.72|8350.72|8470.75|8350.75|8470.5|8350.5|8
1653761240000|2022-05-28 18:07:20|8470.73|8350.73|8472.06|8352.06|8472.06|8352.06|8470.73|8350.73|10
1653761250000|2022-05-28 18:07:30|8472.31|8352.31|8472.33|8352.33|8472.4|8352.4|8472.28|8352.28|6
1653761260000|2022-05-28 18:07:40|8472.35|8352.35|8471.8|8351.8|8472.35|8352.35|8471.8|8351.8|10
1653761270000|2022-05-28 18:07:50|8471.77|8351.77|8471.23|8351.23|8471.77|8351.77|8471.16|8351.16|10
1653761280000|2022-05-28 18:08:00|8471.12|8351.12|8469.33|8349.33|8471.47|8351.47|8469.33|8349.33|9
1653761290000|2022-05-28 18:08:10|8469.08|8349.08|8468.33|8348.33|8469.08|8349.08|8468.33|8348.33|10
1653761300000|2022-05-28 18:08:20|8468.18|8348.18|8466.06|8346.06|8468.25|8348.25|8466.06|8346.06|10
1653761310000|2022-05-28 18:08:30|8465.73|8345.73|8464.25|8344.25|8465.73|8345.73|8464.25|8344.25|9
1653761320000|2022-05-28 18:08:40|8464.18|8344.18|8463.67|8343.67|8464.18|8344.18|8463.32|8343.32|10
1653761330000|2022-05-28 18:08:50|8464.01|8344.01|8466.55|8346.55|8466.55|8346.55|8464.01|8344.01|10
1653761340000|2022-05-28 18:09:00|8466.33|8346.33|8466.62|8346.62|8466.62|8346.62|8466.3|8346.3|8
1653761350000|2022-05-28 18:09:10|8466.44|8346.44|8466.54|8346.54|8466.54|8346.54|8466.11|8346.11|10
1653761360000|2022-05-28 18:09:20|8466.51|8346.51|8466.28|8346.28|8466.51|8346.51|8466.08|8346.08|9
1653761370000|2022-05-28 18:09:30|8466.23|8346.23|8465.56|8345.56|8466.31|8346.31|8465.56|8345.56|9
1653761380000|2022-05-28 18:09:40|8465.57|8345.57|8465.57|8345.57|8465.61|8345.61|8465.46|8345.46|6
1653761390000|2022-05-28 18:09:50|8465.49|8345.49|8465.42|8345.42|8465.62|8345.62|8465.27|8345.27|9
1653761400000|2022-05-28 18:10:00|8465.45|8345.45|8465.55|8345.55|8465.67|8345.67|8465.42|8345.42|8
1653761410000|2022-05-28 18:10:10|8465.5|8345.5|8465.6|8345.6|8465.6|8345.6|8465.48|8345.48|6
1653761420000|2022-05-28 18:10:20|8465.52|8345.52|8465.96|8345.96|8465.96|8345.96|8465.51|8345.51|8
1653761430000|2022-05-28 18:10:30|8465.82|8345.82|8466.23|8346.23|8466.47|8346.47|8465.77|8345.77|8
1653761440000|2022-05-28 18:10:40|8466.09|8346.09|8464.4|8344.4|8466.09|8346.09|8464.4|8344.4|9
1653761450000|2022-05-28 18:10:50|8464.36|8344.36|8464.1|8344.1|8464.43|8344.43|8464.05|8344.05|10
1653761460000|2022-05-28 18:11:00|8464.18|8344.18|8463.29|8343.29|8464.18|8344.18|8463.29|8343.29|9
1653761470000|2022-05-28 18:11:10|8463.32|8343.32|8463.81|8343.81|8463.81|8343.81|8463.26|8343.26|10
1653761480000|2022-05-28 18:11:20|8463.95|8343.95|8464.21|8344.21|8464.28|8344.28|8463.9|8343.9|10
1653761490000|2022-05-28 18:11:30|8464.26|8344.26|8463.94|8343.94|8464.26|8344.26|8463.94|8343.94|9
1653761500000|2022-05-28 18:11:40|8464.01|8344.01|8464|8344|8464.06|8344.06|8463.95|8343.95|7
1653761510000|2022-05-28 18:11:50|8464.02|8344.02|8463.31|8343.31|8464.02|8344.02|8463.17|8343.17|8
1653761520000|2022-05-28 18:12:00|8463.1|8343.1|8463.24|8343.24|8463.33|8343.33|8463.07|8343.07|8
1653761530000|2022-05-28 18:12:10|8463.42|8343.42|8463.43|8343.43|8463.57|8343.57|8463.37|8343.37|9
1653761540000|2022-05-28 18:12:20|8463.22|8343.22|8463.87|8343.87|8463.87|8343.87|8463.22|8343.22|9
1653761550000|2022-05-28 18:12:30|8463.88|8343.88|8464.11|8344.11|8464.21|8344.21|8463.88|8343.88|8
1653761560000|2022-05-28 18:12:40|8464.15|8344.15|8464.04|8344.04|8464.29|8344.29|8464.02|8344.02|10
1653761570000|2022-05-28 18:12:50|8464.07|8344.07|8466.41|8346.41|8466.41|8346.41|8463.74|8343.74|10
1653761580000|2022-05-28 18:13:00|8466.72|8346.72|8467.82|8347.82|8467.82|8347.82|8466.72|8346.72|10
1653761590000|2022-05-28 18:13:10|8467.58|8347.58|8467.72|8347.72|8467.81|8347.81|8467.53|8347.53|10
1653761600000|2022-05-28 18:13:20|8467.69|8347.69|8467.85|8347.85|8467.93|8347.93|8467.69|8347.69|8
1653761610000|2022-05-28 18:13:30|8467.75|8347.75|8467.74|8347.74|8467.75|8347.75|8467.59|8347.59|9
1653761620000|2022-05-28 18:13:40|8467.78|8347.78|8467.88|8347.88|8467.88|8347.88|8467.77|8347.77|7
1653761630000|2022-05-28 18:13:50|8467.87|8347.87|8467.76|8347.76|8467.88|8347.88|8467.76|8347.76|5
1653761640000|2022-05-28 18:14:00|8467.71|8347.71|8468.78|8348.78|8468.85|8348.85|8467.71|8347.71|9
1653761650000|2022-05-28 18:14:10|8468.82|8348.82|8470.58|8350.58|8470.58|8350.58|8468.76|8348.76|8
1653761660000|2022-05-28 18:14:20|8470.72|8350.72|8472.5|8352.5|8472.5|8352.5|8470.72|8350.72|10
1653761670000|2022-05-28 18:14:30|8472.53|8352.53|8473.7|8353.7|8473.7|8353.7|8472.53|8352.53|9
1653761680000|2022-05-28 18:14:40|8473.9|8353.9|8475.08|8355.08|8475.14|8355.14|8473.9|8353.9|9
1653761690000|2022-05-28 18:14:50|8475.18|8355.18|8475.4|8355.4|8475.4|8355.4|8475.06|8355.06|7
1653761700000|2022-05-28 18:15:00|8475.5|8355.5|8475.79|8355.79|8475.79|8355.79|8475.4|8355.4|4
1653761710000|2022-05-28 18:15:10|8476.36|8356.36|8475.71|8355.71|8476.36|8356.36|8475.38|8355.38|9
1653761720000|2022-05-28 18:15:20|8475.73|8355.73|8477.58|8357.58|8477.58|8357.58|8475.65|8355.65|8
1653761730000|2022-05-28 18:15:30|8477.68|8357.68|8477.83|8357.83|8478.05|8358.05|8477.68|8357.68|10
1653761740000|2022-05-28 18:15:40|8477.73|8357.73|8478.2|8358.2|8478.51|8358.51|8477.73|8357.73|10
1653761750000|2022-05-28 18:15:50|8478.29|8358.29|8478.3|8358.3|8478.32|8358.32|8477.86|8357.86|9
1653761760000|2022-05-28 18:16:00|8478.2|8358.2|8474.86|8354.86|8478.2|8358.2|8474.86|8354.86|10
1653761770000|2022-05-28 18:16:10|8474.43|8354.43|8473.61|8353.61|8474.43|8354.43|8473.49|8353.49|10
1653761780000|2022-05-28 18:16:20|8473.71|8353.71|8474.07|8354.07|8474.07|8354.07|8473.03|8353.03|6
1653761790000|2022-05-28 18:16:30|8474.4|8354.4|8478.03|8358.03|8478.03|8358.03|8474.4|8354.4|10
1653761800000|2022-05-28 18:16:40|8478.05|8358.05|8479.01|8359.01|8479.01|8359.01|8478.02|8358.02|10
1653761810000|2022-05-28 18:16:50|8479.12|8359.12|8479.9|8359.9|8479.9|8359.9|8479.09|8359.09|10
1653761820000|2022-05-28 18:17:00|8480.27|8360.27|8481.5|8361.5|8481.6|8361.6|8480.27|8360.27|10
1653761830000|2022-05-28 18:17:10|8481.71|8361.71|8483.75|8363.75|8483.75|8363.75|8481.71|8361.71|10
1653761840000|2022-05-28 18:17:20|8483.86|8363.86|8485.18|8365.18|8485.72|8365.72|8483.86|8363.86|10
1653761850000|2022-05-28 18:17:30|8485.39|8365.39|8484.09|8364.09|8485.49|8365.49|8484.09|8364.09|8
1653761860000|2022-05-28 18:17:40|8484.24|8364.24|8483.25|8363.25|8484.24|8364.24|8483.25|8363.25|10
1653761870000|2022-05-28 18:17:50|8483.22|8363.22|8482.96|8362.96|8483.31|8363.31|8482.96|8362.96|10
1653761880000|2022-05-28 18:18:00|8483.05|8363.05|8482.84|8362.84|8483.05|8363.05|8482.84|8362.84|8
1653761890000|2022-05-28 18:18:10|8482.74|8362.74|8483.45|8363.45|8483.45|8363.45|8482.67|8362.67|10
1653761900000|2022-05-28 18:18:20|8483.56|8363.56|8483.57|8363.57|8483.63|8363.63|8483.46|8363.46|7
1653761910000|2022-05-28 18:18:30|8484.05|8364.05|8484.3|8364.3|8484.41|8364.41|8484.05|8364.05|9
1653761920000|2022-05-28 18:18:40|8484.51|8364.51|8485.42|8365.42|8485.42|8365.42|8484.51|8364.51|9
1653761930000|2022-05-28 18:18:50|8485.53|8365.53|8485.31|8365.31|8485.53|8365.53|8485.17|8365.17|9
1653761940000|2022-05-28 18:19:00|8485.41|8365.41|8485.13|8365.13|8485.41|8365.41|8485.1|8365.1|6
1653761950000|2022-05-28 18:19:10|8485.23|8365.23|8484.49|8364.49|8485.23|8365.23|8484.49|8364.49|9
1653761960000|2022-05-28 18:19:20|8484.45|8364.45|8484.53|8364.53|8484.57|8364.57|8484.37|8364.37|8
1653761970000|2022-05-28 18:19:30|8484.51|8364.51|8484.34|8364.34|8484.58|8364.58|8484.26|8364.26|9
1653761980000|2022-05-28 18:19:40|8484.44|8364.44|8484.36|8364.36|8484.53|8364.53|8484.36|8364.36|8
1653761990000|2022-05-28 18:19:50|8484.43|8364.43|8483.44|8363.44|8484.43|8364.43|8483.42|8363.42|8
1653762000000|2022-05-28 18:20:00|8483.49|8363.49|8483.58|8363.58|8483.58|8363.58|8483.42|8363.42|6
1653762010000|2022-05-28 18:20:10|8483.57|8363.57|8483.55|8363.55|8483.64|8363.64|8483.55|8363.55|5
1653762020000|2022-05-28 18:20:20|8483.6|8363.6|8483.6|8363.6|8483.68|8363.68|8483.59|8363.59|6
1653762030000|2022-05-28 18:20:30|8483.61|8363.61|8483.31|8363.31|8483.61|8363.61|8483.21|8363.21|7
1653762040000|2022-05-28 18:20:40|8483.33|8363.33|8483.44|8363.44|8483.52|8363.52|8483.33|8363.33|6
1653762050000|2022-05-28 18:20:50|8483.37|8363.37|8482.75|8362.75|8483.37|8363.37|8482.75|8362.75|7
1653762060000|2022-05-28 18:21:00|8482.82|8362.82|8482.85|8362.85|8482.85|8362.85|8482.75|8362.75|6
1653762070000|2022-05-28 18:21:10|8483.05|8363.05|8482.95|8362.95|8483.08|8363.08|8482.95|8362.95|10
1653762080000|2022-05-28 18:21:20|8482.87|8362.87|8482.92|8362.92|8482.92|8362.92|8482.75|8362.75|8
1653762090000|2022-05-28 18:21:30|8482.94|8362.94|8483.22|8363.22|8483.22|8363.22|8482.94|8362.94|5
1653762100000|2022-05-28 18:21:40|8483.23|8363.23|8483.29|8363.29|8483.5|8363.5|8483.22|8363.22|9
1653762110000|2022-05-28 18:21:50|8483.33|8363.33|8483.54|8363.54|8483.54|8363.54|8483.33|8363.33|9
1653762120000|2022-05-28 18:22:00|8483.53|8363.53|8482.93|8362.93|8483.53|8363.53|8482.85|8362.85|10
1653762130000|2022-05-28 18:22:10|8482.92|8362.92|8484.03|8364.03|8484.03|8364.03|8482.89|8362.89|4
1653762140000|2022-05-28 18:22:20|8484.53|8364.53|8485.52|8365.52|8485.63|8365.63|8484.53|8364.53|10
1653762150000|2022-05-28 18:22:30|8485.61|8365.61|8485.39|8365.39|8485.63|8365.63|8485.39|8365.39|9
1653762160000|2022-05-28 18:22:40|8485.64|8365.64|8486.68|8366.68|8486.68|8366.68|8485.64|8365.64|10
1653762170000|2022-05-28 18:22:50|8486.76|8366.76|8487.34|8367.34|8487.34|8367.34|8486.76|8366.76|8
1653762180000|2022-05-28 18:23:00|8487.38|8367.38|8487.48|8367.48|8487.59|8367.59|8487.38|8367.38|6
1653762190000|2022-05-28 18:23:10|8487.44|8367.44|8487.17|8367.17|8487.44|8367.44|8486.95|8366.95|10
1653762200000|2022-05-28 18:23:20|8487.08|8367.08|8486.86|8366.86|8487.08|8367.08|8486.64|8366.64|7
1653762210000|2022-05-28 18:23:30|8486.87|8366.87|8485.77|8365.77|8486.87|8366.87|8485.77|8365.77|10
1653762220000|2022-05-28 18:23:40|8485.69|8365.69|8485.12|8365.12|8485.69|8365.69|8485.12|8365.12|9
1653762230000|2022-05-28 18:23:50|8485.08|8365.08|8485.81|8365.81|8485.81|8365.81|8484.84|8364.84|8
1653762240000|2022-05-28 18:24:00|8485.98|8365.98|8486.26|8366.26|8486.56|8366.56|8485.98|8365.98|10
1653762250000|2022-05-28 18:24:10|8486.22|8366.22|8486.05|8366.05|8486.23|8366.23|8486.05|8366.05|4
1653762260000|2022-05-28 18:24:20|8485.96|8365.96|8485.63|8365.63|8485.96|8365.96|8485.63|8365.63|5
1653762270000|2022-05-28 18:24:30|8485.34|8365.34|8484.5|8364.5|8485.34|8365.34|8484.49|8364.49|10
1653762280000|2022-05-28 18:24:40|8484.49|8364.49|8483.9|8363.9|8484.49|8364.49|8483.81|8363.81|10
1653762290000|2022-05-28 18:24:50|8483.97|8363.97|8483.45|8363.45|8484.03|8364.03|8483.39|8363.39|9
1653762300000|2022-05-28 18:25:00|8483.46|8363.46|8483.3|8363.3|8483.47|8363.47|8483.21|8363.21|8
1653762310000|2022-05-28 18:25:10|8483.53|8363.53|8486.77|8366.77|8486.77|8366.77|8483.53|8363.53|9
1653762320000|2022-05-28 18:25:20|8486.78|8366.78|8488.06|8368.06|8488.06|8368.06|8486.78|8366.78|8
1653762330000|2022-05-28 18:25:30|8488.08|8368.08|8488.81|8368.81|8488.88|8368.88|8488.08|8368.08|9
1653762340000|2022-05-28 18:25:40|8488.78|8368.78|8488.06|8368.06|8488.79|8368.79|8488.01|8368.01|8
1653762350000|2022-05-28 18:25:50|8488.04|8368.04|8488.15|8368.15|8488.25|8368.25|8487.99|8367.99|8
1653762360000|2022-05-28 18:26:00|8488.11|8368.11|8488.16|8368.16|8488.35|8368.35|8488.11|8368.11|10
1653762370000|2022-05-28 18:26:10|8488.1|8368.1|8487.45|8367.45|8488.15|8368.15|8487.45|8367.45|8
1653762380000|2022-05-28 18:26:20|8487.42|8367.42|8486.45|8366.45|8487.55|8367.55|8486.38|8366.38|10
1653762390000|2022-05-28 18:26:30|8486.44|8366.44|8486.12|8366.12|8486.46|8366.46|8486.12|8366.12|10
1653762400000|2022-05-28 18:26:40|8486.19|8366.19|8486.03|8366.03|8486.19|8366.19|8485.94|8365.94|10
1653762410000|2022-05-28 18:26:50|8486|8366|8486.39|8366.39|8486.39|8366.39|8485.8|8365.8|9
1653762420000|2022-05-28 18:27:00|8486.44|8366.44|8487.35|8367.35|8487.35|8367.35|8486.44|8366.44|9
1653762430000|2022-05-28 18:27:10|8487.36|8367.36|8487.49|8367.49|8487.49|8367.49|8487.13|8367.13|8
1653762440000|2022-05-28 18:27:20|8487.56|8367.56|8487.81|8367.81|8487.81|8367.81|8487.53|8367.53|6
1653762450000|2022-05-28 18:27:30|8487.88|8367.88|8487.38|8367.38|8487.88|8367.88|8487.38|8367.38|7
1653762460000|2022-05-28 18:27:40|8487.45|8367.45|8487.62|8367.62|8487.62|8367.62|8487.44|8367.44|7
1653762470000|2022-05-28 18:27:50|8487.63|8367.63|8487.74|8367.74|8487.77|8367.77|8487.63|8367.63|8
1653762480000|2022-05-28 18:28:00|8487.71|8367.71|8488.15|8368.15|8488.17|8368.17|8487.69|8367.69|9
1653762490000|2022-05-28 18:28:10|8488.05|8368.05|8488.39|8368.39|8488.39|8368.39|8488.03|8368.03|7
1653762500000|2022-05-28 18:28:20|8488.41|8368.41|8488.26|8368.26|8488.41|8368.41|8488.26|8368.26|6
1653762510000|2022-05-28 18:28:30|8488.23|8368.23|8488.65|8368.65|8488.65|8368.65|8488.2|8368.2|10
1653762520000|2022-05-28 18:28:40|8488.63|8368.63|8486.74|8366.74|8488.63|8368.63|8486.74|8366.74|10
1653762530000|2022-05-28 18:28:50|8486.68|8366.68|8484.6|8364.6|8486.68|8366.68|8484.6|8364.6|10
1653762540000|2022-05-28 18:29:00|8484.49|8364.49|8483.88|8363.88|8484.49|8364.49|8483.88|8363.88|10
1653762550000|2022-05-28 18:29:10|8483.94|8363.94|8484.54|8364.54|8484.54|8364.54|8483.94|8363.94|9
1653762560000|2022-05-28 18:29:20|8484.55|8364.55|8484.55|8364.55|8484.6|8364.6|8484.43|8364.43|9
1653762570000|2022-05-28 18:29:30|8484.58|8364.58|8484.83|8364.83|8484.89|8364.89|8484.58|8364.58|8
1653762580000|2022-05-28 18:29:40|8484.8|8364.8|8484.92|8364.92|8484.92|8364.92|8484.7|8364.7|8
1653762590000|2022-05-28 18:29:50|8484.98|8364.98|8485.04|8365.04|8485.1|8365.1|8484.92|8364.92|7
1653762600000|2022-05-28 18:30:00|8485|8365|8484.95|8364.95|8485.04|8365.04|8484.95|8364.95|9
1653762610000|2022-05-28 18:30:10|8484.91|8364.91|8485.2|8365.2|8485.2|8365.2|8484.89|8364.89|6
1653762620000|2022-05-28 18:30:20|8485.16|8365.16|8485.77|8365.77|8485.77|8365.77|8485.16|8365.16|9
1653762630000|2022-05-28 18:30:30|8485.91|8365.91|8486.95|8366.95|8486.95|8366.95|8485.91|8365.91|9
1653762640000|2022-05-28 18:30:40|8487.1|8367.1|8487.42|8367.42|8487.42|8367.42|8487.09|8367.09|9
1653762650000|2022-05-28 18:30:50|8487.44|8367.44|8488.52|8368.52|8488.52|8368.52|8486.83|8366.83|9
1653762660000|2022-05-28 18:31:00|8488.92|8368.92|8491.13|8371.13|8491.13|8371.13|8488.92|8368.92|10
1653762670000|2022-05-28 18:31:10|8491.88|8371.88|8492.41|8372.41|8492.52|8372.52|8491.88|8371.88|8
1653762680000|2022-05-28 18:31:20|8492.38|8372.38|8494.35|8374.35|8494.37|8374.37|8492.38|8372.38|9
1653762690000|2022-05-28 18:31:30|8494.59|8374.59|8494.3|8374.3|8495.11|8375.11|8494.3|8374.3|7
1653762700000|2022-05-28 18:31:40|8493.91|8373.91|8493.69|8373.69|8493.98|8373.98|8493.65|8373.65|10
1653762710000|2022-05-28 18:31:50|8494.46|8374.46|8496.43|8376.43|8496.43|8376.43|8494.46|8374.46|10
1653762720000|2022-05-28 18:32:00|8496.49|8376.49|8495.93|8375.93|8496.61|8376.61|8495.84|8375.84|10
1653762730000|2022-05-28 18:32:10|8495.86|8375.86|8496.98|8376.98|8497.05|8377.05|8495.83|8375.83|10
1653762740000|2022-05-28 18:32:20|8497.09|8377.09|8498.53|8378.53|8498.53|8378.53|8497.09|8377.09|9
1653762750000|2022-05-28 18:32:30|8498.72|8378.72|8498.51|8378.51|8498.83|8378.83|8498.51|8378.51|9
1653762760000|2022-05-28 18:32:40|8498.43|8378.43|8498.49|8378.49|8498.62|8378.62|8498.37|8378.37|8
1653762770000|2022-05-28 18:32:50|8498.51|8378.51|8498.14|8378.14|8498.53|8378.53|8498.14|8378.14|8
1653762780000|2022-05-28 18:33:00|8498.11|8378.11|8497.96|8377.96|8498.29|8378.29|8497.95|8377.95|9
1653762790000|2022-05-28 18:33:10|8497.75|8377.75|8496.83|8376.83|8497.8|8377.8|8496.78|8376.78|10
1653762800000|2022-05-28 18:33:20|8496.82|8376.82|8496.65|8376.65|8496.82|8376.82|8496.65|8376.65|7
1653762810000|2022-05-28 18:33:30|8496.66|8376.66|8496.79|8376.79|8496.9|8376.9|8496.56|8376.56|9
1653762820000|2022-05-28 18:33:40|8496.88|8376.88|8497.41|8377.41|8497.41|8377.41|8496.88|8376.88|10
1653762830000|2022-05-28 18:33:50|8497.45|8377.45|8498.49|8378.49|8498.49|8378.49|8497.43|8377.43|10
1653762840000|2022-05-28 18:34:00|8499.11|8379.11|8500.26|8380.26|8500.26|8380.26|8499.03|8379.03|10
1653762850000|2022-05-28 18:34:10|8500.27|8380.27|8500.45|8380.45|8500.76|8380.76|8500.27|8380.27|8
1653762860000|2022-05-28 18:34:20|8500.41|8380.41|8500.15|8380.15|8500.41|8380.41|8500.15|8380.15|8
1653762870000|2022-05-28 18:34:30|8500.04|8380.04|8500.49|8380.49|8500.52|8380.52|8499.88|8379.88|10
1653762880000|2022-05-28 18:34:40|8500.45|8380.45|8499.78|8379.78|8500.67|8380.67|8499.78|8379.78|8
1653762890000|2022-05-28 18:34:50|8499.81|8379.81|8499.9|8379.9|8499.94|8379.94|8499.81|8379.81|9
1653762900000|2022-05-28 18:35:00|8499.86|8379.86|8499.31|8379.31|8499.86|8379.86|8499.31|8379.31|9
1653762910000|2022-05-28 18:35:10|8499.17|8379.17|8498.61|8378.61|8499.19|8379.19|8498.61|8378.61|8
1653762920000|2022-05-28 18:35:20|8498.62|8378.62|8497.98|8377.98|8498.62|8378.62|8497.98|8377.98|9
1653762930000|2022-05-28 18:35:30|8497.97|8377.97|8497.7|8377.7|8497.97|8377.97|8497.66|8377.66|7
1653762940000|2022-05-28 18:35:40|8497.62|8377.62|8496.76|8376.76|8497.73|8377.73|8496.76|8376.76|8
1653762950000|2022-05-28 18:35:50|8496.72|8376.72|8496.38|8376.38|8496.72|8376.72|8496.38|8376.38|10
1653762960000|2022-05-28 18:36:00|8496.44|8376.44|8495.74|8375.74|8496.65|8376.65|8495.74|8375.74|9
1653762970000|2022-05-28 18:36:10|8495.61|8375.61|8497.03|8377.03|8497.03|8377.03|8495.47|8375.47|8
1653762980000|2022-05-28 18:36:20|8498.82|8378.82|8501.64|8381.64|8501.64|8381.64|8498.82|8378.82|10
1653762990000|2022-05-28 18:36:30|8501.62|8381.62|8502.61|8382.61|8502.71|8382.71|8501.55|8381.55|10
1653763000000|2022-05-28 18:36:40|8502.63|8382.63|8503.16|8383.16|8503.49|8383.49|8502.63|8382.63|10
1653763010000|2022-05-28 18:36:50|8503.17|8383.17|8503.43|8383.43|8503.43|8383.43|8503.14|8383.14|5
1653763020000|2022-05-28 18:37:00|8503.45|8383.45|8504.15|8384.15|8504.15|8384.15|8503.45|8383.45|7
1653763030000|2022-05-28 18:37:10|8504.17|8384.17|8505.35|8385.35|8505.35|8385.35|8504.17|8384.17|10
1653763040000|2022-05-28 18:37:20|8505.43|8385.43|8505.8|8385.8|8506.18|8386.18|8505.35|8385.35|10
1653763050000|2022-05-28 18:37:30|8505.66|8385.66|8506.53|8386.53|8506.53|8386.53|8505.66|8385.66|9
1653763060000|2022-05-28 18:37:40|8506.5|8386.5|8506.8|8386.8|8506.8|8386.8|8506.5|8386.5|8
1653763070000|2022-05-28 18:37:50|8506.76|8386.76|8506.91|8386.91|8506.91|8386.91|8506.69|8386.69|8
1653763080000|2022-05-28 18:38:00|8506.85|8386.85|8506.22|8386.22|8506.85|8386.85|8506.17|8386.17|8
1653763090000|2022-05-28 18:38:10|8506.13|8386.13|8506.12|8386.12|8506.17|8386.17|8506.11|8386.11|5
1653763100000|2022-05-28 18:38:20|8506.22|8386.22|8506.19|8386.19|8506.27|8386.27|8506.18|8386.18|9
1653763110000|2022-05-28 18:38:30|8506.2|8386.2|8505.79|8385.79|8506.89|8386.89|8505.79|8385.79|10
1653763120000|2022-05-28 18:38:40|8505.22|8385.22|8504.01|8384.01|8505.22|8385.22|8504.01|8384.01|9
1653763130000|2022-05-28 18:38:50|8503.89|8383.89|8503.23|8383.23|8503.89|8383.89|8503.23|8383.23|9
1653763140000|2022-05-28 18:39:00|8503.35|8383.35|8503.3|8383.3|8503.4|8383.4|8503.18|8383.18|7
1653763150000|2022-05-28 18:39:10|8503.05|8383.05|8503.21|8383.21|8503.47|8383.47|8503.01|8383.01|9
1653763160000|2022-05-28 18:39:20|8503.24|8383.24|8503.24|8383.24|8503.47|8383.47|8503.24|8383.24|9
1653763170000|2022-05-28 18:39:30|8503.21|8383.21|8503.26|8383.26|8503.33|8383.33|8503.21|8383.21|5
1653763180000|2022-05-28 18:39:40|8503.28|8383.28|8503.65|8383.65|8503.65|8383.65|8503.28|8383.28|8
1653763190000|2022-05-28 18:39:50|8503.78|8383.78|8503.4|8383.4|8503.78|8383.78|8503.37|8383.37|10
1653763200000|2022-05-28 18:40:00|8503.35|8383.35|8503.93|8383.93|8503.93|8383.93|8503.35|8383.35|9
1653763210000|2022-05-28 18:40:10|8503.85|8383.85|8503.74|8383.74|8503.89|8383.89|8503.6|8383.6|10
1653763220000|2022-05-28 18:40:20|8503.78|8383.78|8503.63|8383.63|8503.78|8383.78|8503.62|8383.62|9
1653763230000|2022-05-28 18:40:30|8503.78|8383.78|8504.1|8384.1|8504.1|8384.1|8503.78|8383.78|9
1653763240000|2022-05-28 18:40:40|8504.12|8384.12|8503.87|8383.87|8504.19|8384.19|8503.82|8383.82|9
1653763250000|2022-05-28 18:40:50|8503.83|8383.83|8503.65|8383.65|8503.83|8383.83|8503.65|8383.65|6
1653763260000|2022-05-28 18:41:00|8503.71|8383.71|8501.44|8381.44|8503.73|8383.73|8501.44|8381.44|9
1653763270000|2022-05-28 18:41:10|8501.38|8381.38|8500.08|8380.08|8501.38|8381.38|8500.08|8380.08|10
1653763280000|2022-05-28 18:41:20|8500|8380|8500.52|8380.52|8500.58|8380.58|8499.97|8379.97|10
1653763290000|2022-05-28 18:41:30|8500.36|8380.36|8500.23|8380.23|8500.53|8380.53|8500.23|8380.23|10
1653763300000|2022-05-28 18:41:40|8500.24|8380.24|8501.95|8381.95|8501.95|8381.95|8500.14|8380.14|8
1653763310000|2022-05-28 18:41:50|8502.06|8382.06|8502.08|8382.08|8502.08|8382.08|8502.02|8382.02|4
1653763320000|2022-05-28 18:42:00|8502.11|8382.11|8503.19|8383.19|8503.19|8383.19|8502.11|8382.11|9
1653763330000|2022-05-28 18:42:10|8503.26|8383.26|8503.55|8383.55|8503.55|8383.55|8503.26|8383.26|4
1653763340000|2022-05-28 18:42:20|8503.54|8383.54|8503.68|8383.68|8503.7|8383.7|8503.54|8383.54|9
1653763350000|2022-05-28 18:42:30|8503.87|8383.87|8504.47|8384.47|8504.47|8384.47|8503.77|8383.77|9
1653763360000|2022-05-28 18:42:40|8504.57|8384.57|8504.28|8384.28|8504.59|8384.59|8504.28|8384.28|8
1653763370000|2022-05-28 18:42:50|8504.46|8384.46|8504.1|8384.1|8504.51|8384.51|8504.08|8384.08|9
1653763380000|2022-05-28 18:43:00|8504.06|8384.06|8503.22|8383.22|8504.06|8384.06|8503.22|8383.22|8
1653763390000|2022-05-28 18:43:10|8503.17|8383.17|8502.26|8382.26|8503.17|8383.17|8502.26|8382.26|9
1653763400000|2022-05-28 18:43:20|8502.25|8382.25|8501.73|8381.73|8502.25|8382.25|8501.73|8381.73|8
1653763410000|2022-05-28 18:43:30|8500.98|8380.98|8498.2|8378.2|8500.98|8380.98|8498.2|8378.2|10
1653763420000|2022-05-28 18:43:40|8498.19|8378.19|8494.9|8374.9|8498.19|8378.19|8494.9|8374.9|10
1653763430000|2022-05-28 18:43:50|8494.28|8374.28|8493.21|8373.21|8494.28|8374.28|8492.95|8372.95|10
1653763440000|2022-05-28 18:44:00|8493.24|8373.24|8493.16|8373.16|8493.39|8373.39|8493.04|8373.04|10
1653763450000|2022-05-28 18:44:10|8493.27|8373.27|8493.7|8373.7|8493.74|8373.74|8493.27|8373.27|7
1653763460000|2022-05-28 18:44:20|8493.78|8373.78|8494.19|8374.19|8494.24|8374.24|8493.78|8373.78|9
1653763470000|2022-05-28 18:44:30|8494.3|8374.3|8494.45|8374.45|8494.53|8374.53|8494.3|8374.3|9
1653763480000|2022-05-28 18:44:40|8494.03|8374.03|8494.15|8374.15|8494.15|8374.15|8493.55|8373.55|9
1653763490000|2022-05-28 18:44:50|8494.22|8374.22|8495.34|8375.34|8495.43|8375.43|8494.22|8374.22|10
1653763500000|2022-05-28 18:45:00|8495.58|8375.58|8495.86|8375.86|8496.04|8376.04|8495.58|8375.58|9
1653763510000|2022-05-28 18:45:10|8495.87|8375.87|8497.06|8377.06|8497.06|8377.06|8495.65|8375.65|9
1653763520000|2022-05-28 18:45:20|8497.48|8377.48|8499.4|8379.4|8499.4|8379.4|8497.48|8377.48|10
1653763530000|2022-05-28 18:45:30|8499.55|8379.55|8499.57|8379.57|8499.63|8379.63|8499.16|8379.16|9
1653763540000|2022-05-28 18:45:40|8499.34|8379.34|8499.46|8379.46|8499.58|8379.58|8499.23|8379.23|9
1653763550000|2022-05-28 18:45:50|8499.53|8379.53|8499.31|8379.31|8499.53|8379.53|8499.27|8379.27|7
1653763560000|2022-05-28 18:46:00|8499.32|8379.32|8498.62|8378.62|8499.32|8379.32|8498.62|8378.62|8
1653763570000|2022-05-28 18:46:10|8498.35|8378.35|8498.34|8378.34|8498.35|8378.35|8498.12|8378.12|9
1653763580000|2022-05-28 18:46:20|8498.35|8378.35|8497.83|8377.83|8498.35|8378.35|8497.82|8377.82|8
1653763590000|2022-05-28 18:46:30|8497.92|8377.92|8498.65|8378.65|8498.65|8378.65|8497.92|8377.92|10
1653763600000|2022-05-28 18:46:40|8498.63|8378.63|8499.62|8379.62|8499.73|8379.73|8498.63|8378.63|9
1653763610000|2022-05-28 18:46:50|8499.79|8379.79|8499.8|8379.8|8499.85|8379.85|8499.79|8379.79|6
1653763620000|2022-05-28 18:47:00|8499.86|8379.86|8499.87|8379.87|8499.91|8379.91|8499.81|8379.81|5
1653763630000|2022-05-28 18:47:10|8499.81|8379.81|8499.61|8379.61|8499.92|8379.92|8499.61|8379.61|6
1653763640000|2022-05-28 18:47:20|8499.62|8379.62|8499.98|8379.98|8500.15|8380.15|8499.62|8379.62|6
1653763650000|2022-05-28 18:47:30|8500.01|8380.01|8500.05|8380.05|8500.09|8380.09|8499.97|8379.97|7
1653763660000|2022-05-28 18:47:40|8500.07|8380.07|8499.9|8379.9|8500.33|8380.33|8499.9|8379.9|8
1653763670000|2022-05-28 18:47:50|8499.82|8379.82|8499.58|8379.58|8499.82|8379.82|8499.58|8379.58|6
1653763680000|2022-05-28 18:48:00|8499.53|8379.53|8499.94|8379.94|8499.94|8379.94|8499.45|8379.45|10
1653763690000|2022-05-28 18:48:10|8499.93|8379.93|8499.72|8379.72|8500.03|8380.03|8499.71|8379.71|6
1653763700000|2022-05-28 18:48:20|8499.65|8379.65|8499.73|8379.73|8499.78|8379.78|8499.54|8379.54|6
1653763710000|2022-05-28 18:48:30|8499.76|8379.76|8500.8|8380.8|8500.8|8380.8|8499.76|8379.76|8
1653763720000|2022-05-28 18:48:40|8500.88|8380.88|8500.93|8380.93|8500.95|8380.95|8500.79|8380.79|9
1653763730000|2022-05-28 18:48:50|8501|8381|8500.75|8380.75|8501|8381|8500.75|8380.75|9
1653763740000|2022-05-28 18:49:00|8500.73|8380.73|8500.57|8380.57|8500.85|8380.85|8500.57|8380.57|9
1653763750000|2022-05-28 18:49:10|8500.63|8380.63|8500.35|8380.35|8500.65|8380.65|8500.35|8380.35|8
1653763760000|2022-05-28 18:49:20|8500.39|8380.39|8500.73|8380.73|8500.73|8380.73|8500.39|8380.39|9
1653763770000|2022-05-28 18:49:30|8500.75|8380.75|8501.26|8381.26|8501.26|8381.26|8500.64|8380.64|9
1653763780000|2022-05-28 18:49:40|8501.25|8381.25|8501.41|8381.41|8501.42|8381.42|8501.18|8381.18|6
1653763790000|2022-05-28 18:49:50|8501.43|8381.43|8501.2|8381.2|8501.5|8381.5|8501.2|8381.2|7
1653763800000|2022-05-28 18:50:00|8501.35|8381.35|8501.33|8381.33|8501.44|8381.44|8501.25|8381.25|7
1653763810000|2022-05-28 18:50:10|8501.37|8381.37|8501.38|8381.38|8501.55|8381.55|8501.29|8381.29|8
1653763820000|2022-05-28 18:50:20|8501.41|8381.41|8501.4|8381.4|8501.48|8381.48|8501.29|8381.29|7
1653763830000|2022-05-28 18:50:30|8501.35|8381.35|8501.27|8381.27|8501.35|8381.35|8501.17|8381.17|8
1653763840000|2022-05-28 18:50:40|8501.01|8381.01|8500.29|8380.29|8501.28|8381.28|8500.29|8380.29|8
1653763850000|2022-05-28 18:50:50|8500.13|8380.13|8499.17|8379.17|8500.13|8380.13|8499.04|8379.04|10
1653763860000|2022-05-28 18:51:00|8499.19|8379.19|8499.7|8379.7|8499.7|8379.7|8499.12|8379.12|8
1653763870000|2022-05-28 18:51:10|8499.84|8379.84|8500.52|8380.52|8500.52|8380.52|8499.8|8379.8|9
1653763880000|2022-05-28 18:51:20|8500.72|8380.72|8503.65|8383.65|8503.65|8383.65|8500.72|8380.72|10
1653763890000|2022-05-28 18:51:30|8503.78|8383.78|8504.25|8384.25|8504.25|8384.25|8503.76|8383.76|10
1653763900000|2022-05-28 18:51:40|8504.1|8384.1|8504.22|8384.22|8504.22|8384.22|8504.1|8384.1|8
1653763910000|2022-05-28 18:51:50|8503.89|8383.89|8503.77|8383.77|8503.89|8383.89|8503.7|8383.7|8
1653763920000|2022-05-28 18:52:00|8503.74|8383.74|8503.79|8383.79|8503.88|8383.88|8503.74|8383.74|4
1653763930000|2022-05-28 18:52:10|8503.75|8383.75|8505.15|8385.15|8505.15|8385.15|8503.75|8383.75|10
1653763940000|2022-05-28 18:52:20|8505.21|8385.21|8506.13|8386.13|8506.13|8386.13|8505.2|8385.2|7
1653763950000|2022-05-28 18:52:30|8506.16|8386.16|8506.84|8386.84|8506.84|8386.84|8505.84|8385.84|9
1653763960000|2022-05-28 18:52:40|8506.87|8386.87|8507.46|8387.46|8507.51|8387.51|8506.78|8386.78|10
1653763970000|2022-05-28 18:52:50|8507.4|8387.4|8507.48|8387.48|8507.58|8387.58|8507.4|8387.4|10
1653763980000|2022-05-28 18:53:00|8507.61|8387.61|8508.99|8388.99|8509.2|8389.2|8507.61|8387.61|10
1653763990000|2022-05-28 18:53:10|8508.94|8388.94|8508.8|8388.8|8508.94|8388.94|8508.56|8388.56|9
1653764000000|2022-05-28 18:53:20|8508.74|8388.74|8508.94|8388.94|8508.94|8388.94|8508.74|8388.74|10
1653764010000|2022-05-28 18:53:30|8508.83|8388.83|8507.54|8387.54|8508.83|8388.83|8507.54|8387.54|9
1653764020000|2022-05-28 18:53:40|8507.47|8387.47|8507.13|8387.13|8507.47|8387.47|8507.06|8387.06|9
1653764030000|2022-05-28 18:53:50|8507.33|8387.33|8507.9|8387.9|8507.9|8387.9|8507.14|8387.14|9
1653764040000|2022-05-28 18:54:00|8507.75|8387.75|8507.35|8387.35|8507.79|8387.79|8507.35|8387.35|10
1653764050000|2022-05-28 18:54:10|8507.44|8387.44|8507.53|8387.53|8507.53|8387.53|8507.16|8387.16|9
1653764060000|2022-05-28 18:54:20|8507.75|8387.75|8508.32|8388.32|8508.32|8388.32|8507.67|8387.67|10
1653764070000|2022-05-28 18:54:30|8508.33|8388.33|8509.97|8389.97|8510.13|8390.13|8508.33|8388.33|10
1653764080000|2022-05-28 18:54:40|8510.02|8390.02|8510.02|8390.02|8510.17|8390.17|8509.97|8389.97|9
1653764090000|2022-05-28 18:54:50|8510|8390|8510.1|8390.1|8510.15|8390.15|8509.85|8389.85|9
1653764100000|2022-05-28 18:55:00|8510.05|8390.05|8509.76|8389.76|8510.05|8390.05|8509.76|8389.76|7
1653764110000|2022-05-28 18:55:10|8510|8390|8510.13|8390.13|8510.14|8390.14|8510|8390|8
1653764120000|2022-05-28 18:55:20|8510.12|8390.12|8510.07|8390.07|8510.12|8390.12|8509.98|8389.98|8
1653764130000|2022-05-28 18:55:30|8510.09|8390.09|8510.09|8390.09|8510.33|8390.33|8510.09|8390.09|8
1653764140000|2022-05-28 18:55:40|8510.15|8390.15|8510.98|8390.98|8510.98|8390.98|8510.15|8390.15|8
1653764150000|2022-05-28 18:55:50|8510.99|8390.99|8511.16|8391.16|8511.2|8391.2|8510.9|8390.9|8
1653764160000|2022-05-28 18:56:00|8511.28|8391.28|8511.02|8391.02|8511.46|8391.46|8511.02|8391.02|10
1653764170000|2022-05-28 18:56:10|8510.93|8390.93|8511.08|8391.08|8511.27|8391.27|8510.78|8390.78|8
1653764180000|2022-05-28 18:56:20|8511.12|8391.12|8511.12|8391.12|8511.24|8391.24|8511.05|8391.05|7
1653764190000|2022-05-28 18:56:30|8511.16|8391.16|8511.35|8391.35|8511.47|8391.47|8511.07|8391.07|10
1653764200000|2022-05-28 18:56:40|8511.32|8391.32|8511.03|8391.03|8511.35|8391.35|8510.96|8390.96|10
1653764210000|2022-05-28 18:56:50|8510.94|8390.94|8509.68|8389.68|8510.94|8390.94|8509.62|8389.62|10
1653764220000|2022-05-28 18:57:00|8509.66|8389.66|8509.45|8389.45|8509.66|8389.66|8509.28|8389.28|9
1653764230000|2022-05-28 18:57:10|8509.27|8389.27|8508.95|8388.95|8509.27|8389.27|8508.71|8388.71|9
1653764240000|2022-05-28 18:57:20|8509.14|8389.14|8510.17|8390.17|8510.17|8390.17|8509.14|8389.14|8
1653764250000|2022-05-28 18:57:30|8510.12|8390.12|8509.51|8389.51|8510.16|8390.16|8509.42|8389.42|10
1653764260000|2022-05-28 18:57:40|8509.52|8389.52|8509.64|8389.64|8509.64|8389.64|8509.21|8389.21|9
1653764270000|2022-05-28 18:57:50|8509.68|8389.68|8510.35|8390.35|8510.35|8390.35|8509.68|8389.68|10
1653764280000|2022-05-28 18:58:00|8510.37|8390.37|8510.08|8390.08|8510.39|8390.39|8510.01|8390.01|8
1653764290000|2022-05-28 18:58:10|8510.04|8390.04|8509.84|8389.84|8510.04|8390.04|8509.84|8389.84|7
1653764300000|2022-05-28 18:58:20|8509.82|8389.82|8509.22|8389.22|8509.82|8389.82|8509.2|8389.2|10
1653764310000|2022-05-28 18:58:30|8509.3|8389.3|8508.6|8388.6|8509.3|8389.3|8508.6|8388.6|8
1653764320000|2022-05-28 18:58:40|8508.7|8388.7|8514.46|8394.46|8514.46|8394.46|8508.63|8388.63|10
1653764330000|2022-05-28 18:58:50|8515.01|8395.01|8517.41|8397.41|8517.41|8397.41|8514.84|8394.84|10
1653764340000|2022-05-28 18:59:00|8517.34|8397.34|8518.63|8398.63|8518.64|8398.64|8517.34|8397.34|10
1653764350000|2022-05-28 18:59:10|8518.64|8398.64|8519.02|8399.02|8519.02|8399.02|8518.62|8398.62|9
1653764360000|2022-05-28 18:59:20|8519.05|8399.05|8519.14|8399.14|8519.28|8399.28|8519.05|8399.05|10
1653764370000|2022-05-28 18:59:30|8519.23|8399.23|8520.4|8400.4|8520.4|8400.4|8519.22|8399.22|9
1653764380000|2022-05-28 18:59:40|8520.39|8400.39|8523.73|8403.73|8523.73|8403.73|8520.3|8400.3|10
1653764390000|2022-05-28 18:59:50|8524.54|8404.54|8524.82|8404.82|8525.82|8405.82|8524.54|8404.54|10
1653764400000|2022-05-28 19:00:00|8524.49|8404.49|8523.83|8403.83|8524.49|8404.49|8523.49|8403.49|8
1653764410000|2022-05-28 19:00:10|8523.89|8403.89|8523.31|8403.31|8524.12|8404.12|8523.31|8403.31|10
1653764420000|2022-05-28 19:00:20|8523.36|8403.36|8523.83|8403.83|8523.83|8403.83|8523.36|8403.36|10
1653764430000|2022-05-28 19:00:30|8523.86|8403.86|8523.55|8403.55|8524.35|8404.35|8523.54|8403.54|10
1653764440000|2022-05-28 19:00:40|8523.32|8403.32|8523.11|8403.11|8523.34|8403.34|8523.07|8403.07|10
1653764450000|2022-05-28 19:00:50|8523.18|8403.18|8523.51|8403.51|8523.63|8403.63|8523.18|8403.18|7
1653764460000|2022-05-28 19:01:00|8523.46|8403.46|8523.19|8403.19|8523.49|8403.49|8523.19|8403.19|8
1653764470000|2022-05-28 19:01:10|8522.72|8402.72|8522.05|8402.05|8522.72|8402.72|8522.05|8402.05|9
1653764480000|2022-05-28 19:01:20|8521.9|8401.9|8521.52|8401.52|8521.9|8401.9|8521.45|8401.45|10
1653764490000|2022-05-28 19:01:30|8521.45|8401.45|8520.4|8400.4|8521.45|8401.45|8520.4|8400.4|9
1653764500000|2022-05-28 19:01:40|8520.38|8400.38|8520.05|8400.05|8520.46|8400.46|8520.05|8400.05|9
1653764510000|2022-05-28 19:01:50|8519.76|8399.76|8516.53|8396.53|8519.76|8399.76|8516.53|8396.53|10
1653764520000|2022-05-28 19:02:00|8516.4|8396.4|8515.41|8395.41|8516.4|8396.4|8515.3|8395.3|9
1653764530000|2022-05-28 19:02:10|8515.36|8395.36|8514.05|8394.05|8515.52|8395.52|8513.94|8393.94|10
1653764540000|2022-05-28 19:02:20|8514.07|8394.07|8513.95|8393.95|8514.36|8394.36|8513.94|8393.94|9
1653764550000|2022-05-28 19:02:30|8513.94|8393.94|8514.23|8394.23|8514.23|8394.23|8513.94|8393.94|9
1653764560000|2022-05-28 19:02:40|8514.25|8394.25|8513.22|8393.22|8514.3|8394.3|8513.22|8393.22|8
1653764570000|2022-05-28 19:02:50|8513.24|8393.24|8513.25|8393.25|8513.25|8393.25|8513.02|8393.02|10
1653764580000|2022-05-28 19:03:00|8513.12|8393.12|8512.96|8392.96|8513.22|8393.22|8512.95|8392.95|9
1653764590000|2022-05-28 19:03:10|8512.91|8392.91|8512.33|8392.33|8512.91|8392.91|8512.31|8392.31|7
1653764600000|2022-05-28 19:03:20|8512.46|8392.46|8511.77|8391.77|8512.46|8392.46|8511.77|8391.77|8
1653764610000|2022-05-28 19:03:30|8511.61|8391.61|8511.37|8391.37|8511.63|8391.63|8511.37|8391.37|7
1653764620000|2022-05-28 19:03:40|8511.32|8391.32|8510.79|8390.79|8511.35|8391.35|8510.79|8390.79|7
1653764630000|2022-05-28 19:03:50|8510.74|8390.74|8513.35|8393.35|8513.41|8393.41|8510.74|8390.74|10
1653764640000|2022-05-28 19:04:00|8513.19|8393.19|8513.76|8393.76|8513.77|8393.77|8513.19|8393.19|10
1653764650000|2022-05-28 19:04:10|8514.05|8394.05|8514.35|8394.35|8514.36|8394.36|8514.05|8394.05|8
1653764660000|2022-05-28 19:04:20|8514.62|8394.62|8515.16|8395.16|8515.16|8395.16|8514.43|8394.43|10
1653764670000|2022-05-28 19:04:30|8515.22|8395.22|8515.42|8395.42|8515.51|8395.51|8515.22|8395.22|10
1653764680000|2022-05-28 19:04:40|8515.54|8395.54|8515.69|8395.69|8515.71|8395.71|8515.5|8395.5|8
1653764690000|2022-05-28 19:04:50|8515.67|8395.67|8515.45|8395.45|8515.7|8395.7|8515.36|8395.36|7
1653764700000|2022-05-28 19:05:00|8515.41|8395.41|8514.65|8394.65|8515.43|8395.43|8514.61|8394.61|10
1653764710000|2022-05-28 19:05:10|8514.63|8394.63|8514.2|8394.2|8514.63|8394.63|8513.97|8393.97|9
1653764720000|2022-05-28 19:05:20|8514.12|8394.12|8514.25|8394.25|8514.67|8394.67|8514.12|8394.12|8
1653764730000|2022-05-28 19:05:30|8514.11|8394.11|8513.7|8393.7|8514.11|8394.11|8513.7|8393.7|7
1653764740000|2022-05-28 19:05:40|8513.81|8393.81|8514.25|8394.25|8514.25|8394.25|8513.75|8393.75|10
1653764750000|2022-05-28 19:05:50|8514.06|8394.06|8514.45|8394.45|8514.58|8394.58|8514.06|8394.06|10
1653764760000|2022-05-28 19:06:00|8514.51|8394.51|8513.99|8393.99|8514.59|8394.59|8513.99|8393.99|9
1653764770000|2022-05-28 19:06:10|8513.98|8393.98|8513.83|8393.83|8513.98|8393.98|8513.57|8393.57|9
1653764780000|2022-05-28 19:06:20|8513.84|8393.84|8513.63|8393.63|8513.84|8393.84|8513.53|8393.53|8
1653764790000|2022-05-28 19:06:30|8513.71|8393.71|8513.91|8393.91|8513.91|8393.91|8513.67|8393.67|8
1653764800000|2022-05-28 19:06:40|8513.88|8393.88|8513.09|8393.09|8513.88|8393.88|8513.09|8393.09|10
1653764810000|2022-05-28 19:06:50|8512.87|8392.87|8512.06|8392.06|8512.87|8392.87|8511.98|8391.98|10
1653764820000|2022-05-28 19:07:00|8511.99|8391.99|8512|8392|8512.06|8392.06|8511.92|8391.92|7
1653764830000|2022-05-28 19:07:10|8512.01|8392.01|8511.95|8391.95|8512.22|8392.22|8511.95|8391.95|9
1653764840000|2022-05-28 19:07:20|8511.93|8391.93|8511.67|8391.67|8511.93|8391.93|8511.64|8391.64|9
1653764850000|2022-05-28 19:07:30|8511.87|8391.87|8511.79|8391.79|8511.98|8391.98|8511.79|8391.79|9
1653764860000|2022-05-28 19:07:40|8511.8|8391.8|8511.57|8391.57|8511.83|8391.83|8511.5|8391.5|10
1653764870000|2022-05-28 19:07:50|8511.48|8391.48|8511.57|8391.57|8511.59|8391.59|8511.48|8391.48|7
1653764880000|2022-05-28 19:08:00|8511|8391|8508.05|8388.05|8511|8391|8508.05|8388.05|10
1653764890000|2022-05-28 19:08:10|8507.97|8387.97|8506.24|8386.24|8507.97|8387.97|8506.24|8386.24|10
1653764900000|2022-05-28 19:08:20|8505.84|8385.84|8504.41|8384.41|8505.84|8385.84|8504.41|8384.41|10
1653764910000|2022-05-28 19:08:30|8504.48|8384.48|8504.4|8384.4|8504.51|8384.51|8504.34|8384.34|10
1653764920000|2022-05-28 19:08:40|8504.38|8384.38|8504.98|8384.98|8505.05|8385.05|8504.36|8384.36|10
1653764930000|2022-05-28 19:08:50|8505.12|8385.12|8505.13|8385.13|8505.13|8385.13|8504.59|8384.59|10
1653764940000|2022-05-28 19:09:00|8505.24|8385.24|8506.19|8386.19|8506.19|8386.19|8505.24|8385.24|8
1653764950000|2022-05-28 19:09:10|8506.2|8386.2|8506.16|8386.16|8506.2|8386.2|8506.1|8386.1|8
1653764960000|2022-05-28 19:09:20|8506.15|8386.15|8506.44|8386.44|8506.44|8386.44|8506.12|8386.12|6
1653764970000|2022-05-28 19:09:30|8506.37|8386.37|8506.8|8386.8|8506.8|8386.8|8506.37|8386.37|6
1653764980000|2022-05-28 19:09:40|8506.81|8386.81|8507.92|8387.92|8507.92|8387.92|8506.81|8386.81|8
1653764990000|2022-05-28 19:09:50|8507.93|8387.93|8507.79|8387.79|8508.08|8388.08|8507.79|8387.79|6
1653765000000|2022-05-28 19:10:00|8507.78|8387.78|8507.76|8387.76|8507.94|8387.94|8507.76|8387.76|9
1653765010000|2022-05-28 19:10:10|8507.95|8387.95|8507.94|8387.94|8508.06|8388.06|8507.93|8387.93|6
1653765020000|2022-05-28 19:10:20|8507.91|8387.91|8508|8388|8508.15|8388.15|8507.91|8387.91|9
1653765030000|2022-05-28 19:10:30|8508.03|8388.03|8507.87|8387.87|8508.13|8388.13|8507.87|8387.87|9
1653765040000|2022-05-28 19:10:40|8507.79|8387.79|8508.06|8388.06|8508.06|8388.06|8507.55|8387.55|6
1653765050000|2022-05-28 19:10:50|8508.04|8388.04|8508.69|8388.69|8508.73|8388.73|8508.04|8388.04|8
1653765060000|2022-05-28 19:11:00|8508.72|8388.72|8508.78|8388.78|8508.85|8388.85|8508.66|8388.66|8
1653765070000|2022-05-28 19:11:10|8508.89|8388.89|8506.41|8386.41|8508.92|8388.92|8506.41|8386.41|9
1653765080000|2022-05-28 19:11:20|8506.33|8386.33|8505.92|8385.92|8506.33|8386.33|8505.83|8385.83|9
1653765090000|2022-05-28 19:11:30|8506.08|8386.08|8506.69|8386.69|8506.83|8386.83|8505.68|8385.68|10
1653765100000|2022-05-28 19:11:40|8506.65|8386.65|8506.68|8386.68|8506.75|8386.75|8506.59|8386.59|9
1653765110000|2022-05-28 19:11:50|8506.72|8386.72|8506.92|8386.92|8506.92|8386.92|8506.72|8386.72|6
1653765120000|2022-05-28 19:12:00|8506.89|8386.89|8506.7|8386.7|8506.93|8386.93|8506.52|8386.52|9
1653765130000|2022-05-28 19:12:10|8506.68|8386.68|8506.51|8386.51|8506.68|8386.68|8506.51|8386.51|8
1653765140000|2022-05-28 19:12:20|8506.6|8386.6|8506.54|8386.54|8506.64|8386.64|8506.5|8386.5|8
1653765150000|2022-05-28 19:12:30|8506.57|8386.57|8506.44|8386.44|8506.61|8386.61|8506.44|8386.44|5
1653765160000|2022-05-28 19:12:40|8506.43|8386.43|8505.4|8385.4|8506.43|8386.43|8505.4|8385.4|6
1653765170000|2022-05-28 19:12:50|8505.44|8385.44|8504.78|8384.78|8505.44|8385.44|8504.78|8384.78|9
1653765180000|2022-05-28 19:13:00|8504.66|8384.66|8503.77|8383.77|8504.66|8384.66|8503.77|8383.77|10
1653765190000|2022-05-28 19:13:10|8503.81|8383.81|8503.97|8383.97|8504.16|8384.16|8503.58|8383.58|10
1653765200000|2022-05-28 19:13:20|8504.01|8384.01|8504.71|8384.71|8504.71|8384.71|8504.01|8384.01|6
1653765210000|2022-05-28 19:13:30|8504.86|8384.86|8505.55|8385.55|8505.55|8385.55|8504.86|8384.86|7
1653765220000|2022-05-28 19:13:40|8506.33|8386.33|8511.8|8391.8|8511.8|8391.8|8506.33|8386.33|10
1653765230000|2022-05-28 19:13:50|8511.73|8391.73|8512.7|8392.7|8512.74|8392.74|8511.73|8391.73|10
1653765240000|2022-05-28 19:14:00|8512.81|8392.81|8512.63|8392.63|8512.81|8392.81|8512.61|8392.61|10
1653765250000|2022-05-28 19:14:10|8512.66|8392.66|8512.04|8392.04|8512.66|8392.66|8511.97|8391.97|10
1653765260000|2022-05-28 19:14:20|8511.98|8391.98|8510.16|8390.16|8511.98|8391.98|8510.16|8390.16|10
1653765270000|2022-05-28 19:14:30|8509.94|8389.94|8509.43|8389.43|8510.01|8390.01|8509.43|8389.43|9
1653765280000|2022-05-28 19:14:40|8509.1|8389.1|8508.22|8388.22|8509.12|8389.12|8508.22|8388.22|10
1653765290000|2022-05-28 19:14:50|8507.83|8387.83|8507.33|8387.33|8507.92|8387.92|8507.33|8387.33|10
1653765300000|2022-05-28 19:15:00|8507.34|8387.34|8507.42|8387.42|8507.42|8387.42|8506.84|8386.84|9
1653765310000|2022-05-28 19:15:10|8507.56|8387.56|8506.17|8386.17|8507.56|8387.56|8506.17|8386.17|10
1653765320000|2022-05-28 19:15:20|8506.01|8386.01|8504.67|8384.67|8506.02|8386.02|8504.67|8384.67|9
1653765330000|2022-05-28 19:15:30|8504.68|8384.68|8504.82|8384.82|8504.84|8384.84|8504.67|8384.67|7
1653765340000|2022-05-28 19:15:40|8504.72|8384.72|8504.14|8384.14|8504.72|8384.72|8504.14|8384.14|5
1653765350000|2022-05-28 19:15:50|8504.21|8384.21|8503.1|8383.1|8504.21|8384.21|8503.1|8383.1|9
1653765360000|2022-05-28 19:16:00|8502.87|8382.87|8503.17|8383.17|8503.17|8383.17|8502.7|8382.7|9
1653765370000|2022-05-28 19:16:10|8503.23|8383.23|8503.44|8383.44|8503.44|8383.44|8502.85|8382.85|10
1653765380000|2022-05-28 19:16:20|8503.51|8383.51|8503.94|8383.94|8503.94|8383.94|8503.51|8383.51|9
1653765390000|2022-05-28 19:16:30|8503.87|8383.87|8504.09|8384.09|8504.09|8384.09|8503.87|8383.87|4
1653765400000|2022-05-28 19:16:40|8503.69|8383.69|8503.76|8383.76|8503.83|8383.83|8503.69|8383.69|7
1653765410000|2022-05-28 19:16:50|8503.75|8383.75|8503.08|8383.08|8503.75|8383.75|8502.99|8382.99|9
1653765420000|2022-05-28 19:17:00|8503|8383|8502.74|8382.74|8503.01|8383.01|8502.74|8382.74|6
1653765430000|2022-05-28 19:17:10|8502.6|8382.6|8502.23|8382.23|8502.64|8382.64|8502.23|8382.23|10
1653765440000|2022-05-28 19:17:20|8502.17|8382.17|8502.13|8382.13|8502.21|8382.21|8502.13|8382.13|7
1653765450000|2022-05-28 19:17:30|8502.09|8382.09|8500.05|8380.05|8502.09|8382.09|8500.05|8380.05|9
1653765460000|2022-05-28 19:17:40|8499.31|8379.31|8498.22|8378.22|8499.31|8379.31|8498.22|8378.22|10
1653765470000|2022-05-28 19:17:50|8498.21|8378.21|8498.12|8378.12|8498.24|8378.24|8498.05|8378.05|7
1653765480000|2022-05-28 19:18:00|8498.04|8378.04|8496.6|8376.6|8498.2|8378.2|8496.6|8376.6|10
1653765490000|2022-05-28 19:18:10|8495.67|8375.67|8495.48|8375.48|8495.67|8375.67|8495.28|8375.28|9
1653765500000|2022-05-28 19:18:20|8495.44|8375.44|8495.78|8375.78|8495.78|8375.78|8495.44|8375.44|8
1653765510000|2022-05-28 19:18:30|8495.71|8375.71|8495.64|8375.64|8495.79|8375.79|8495.64|8375.64|5
1653765520000|2022-05-28 19:18:40|8495.66|8375.66|8495.29|8375.29|8495.72|8375.72|8495.28|8375.28|10
1653765530000|2022-05-28 19:18:50|8495.22|8375.22|8495.41|8375.41|8495.45|8375.45|8495.11|8375.11|10
1653765540000|2022-05-28 19:19:00|8495.32|8375.32|8496.82|8376.82|8496.82|8376.82|8495.24|8375.24|9
1653765550000|2022-05-28 19:19:10|8496.96|8376.96|8499.38|8379.38|8499.38|8379.38|8496.96|8376.96|10
1653765560000|2022-05-28 19:19:20|8499.5|8379.5|8500.89|8380.89|8500.89|8380.89|8499.5|8379.5|10
1653765570000|2022-05-28 19:19:30|8500.8|8380.8|8500.11|8380.11|8500.8|8380.8|8500.05|8380.05|10
1653765580000|2022-05-28 19:19:40|8500.02|8380.02|8499.35|8379.35|8500.02|8380.02|8499.34|8379.34|9
1653765590000|2022-05-28 19:19:50|8499.36|8379.36|8499.25|8379.25|8499.41|8379.41|8499.25|8379.25|8
1653765600000|2022-05-28 19:20:00|8499.27|8379.27|8498.89|8378.89|8499.43|8379.43|8498.89|8378.89|7
1653765610000|2022-05-28 19:20:10|8498.76|8378.76|8498.52|8378.52|8498.87|8378.87|8498.52|8378.52|9
1653765620000|2022-05-28 19:20:20|8498.49|8378.49|8498.99|8378.99|8498.99|8378.99|8498.49|8378.49|7
1653765630000|2022-05-28 19:20:30|8499.14|8379.14|8499.22|8379.22|8499.27|8379.27|8499.07|8379.07|8
1653765640000|2022-05-28 19:20:40|8499.31|8379.31|8499.26|8379.26|8499.33|8379.33|8499.23|8379.23|6
1653765650000|2022-05-28 19:20:50|8499.27|8379.27|8499.4|8379.4|8499.4|8379.4|8499.27|8379.27|4
1653765660000|2022-05-28 19:21:00|8499.5|8379.5|8499.72|8379.72|8499.72|8379.72|8499.5|8379.5|5
1653765670000|2022-05-28 19:21:10|8499.65|8379.65|8499.65|8379.65|8499.71|8379.71|8499.65|8379.65|4
1653765680000|2022-05-28 19:21:20|8499.64|8379.64|8499.13|8379.13|8499.67|8379.67|8499.13|8379.13|8
1653765690000|2022-05-28 19:21:30|8499.06|8379.06|8498.91|8378.91|8499.07|8379.07|8498.91|8378.91|8
1653765700000|2022-05-28 19:21:40|8498.88|8378.88|8498.71|8378.71|8499|8379|8498.71|8378.71|5
1653765710000|2022-05-28 19:21:50|8498.67|8378.67|8498.51|8378.51|8498.69|8378.69|8498.49|8378.49|7
1653765720000|2022-05-28 19:22:00|8498.49|8378.49|8498.27|8378.27|8498.54|8378.54|8498.27|8378.27|5
1653765730000|2022-05-28 19:22:10|8498.13|8378.13|8497.92|8377.92|8498.16|8378.16|8497.92|8377.92|4
1653765740000|2022-05-28 19:22:20|8497.99|8377.99|8498.03|8378.03|8498.03|8378.03|8497.92|8377.92|6
1653765750000|2022-05-28 19:22:30|8498.05|8378.05|8498.29|8378.29|8498.31|8378.31|8497.98|8377.98|7
1653765760000|2022-05-28 19:22:40|8498.25|8378.25|8498.28|8378.28|8498.51|8378.51|8498.21|8378.21|6
1653765770000|2022-05-28 19:22:50|8498.29|8378.29|8498.42|8378.42|8498.49|8378.49|8498.26|8378.26|8
1653765780000|2022-05-28 19:23:00|8498.48|8378.48|8498.37|8378.37|8498.48|8378.48|8498.37|8378.37|6
1653765790000|2022-05-28 19:23:10|8498.45|8378.45|8498.2|8378.2|8498.47|8378.47|8498.2|8378.2|7
1653765800000|2022-05-28 19:23:20|8498.22|8378.22|8498.07|8378.07|8498.22|8378.22|8497.96|8377.96|9
1653765810000|2022-05-28 19:23:30|8498.05|8378.05|8497.36|8377.36|8498.05|8378.05|8497.36|8377.36|8
1653765820000|2022-05-28 19:23:40|8497.26|8377.26|8497.49|8377.49|8497.72|8377.72|8497.26|8377.26|7
1653765830000|2022-05-28 19:23:50|8497.54|8377.54|8497.28|8377.28|8497.54|8377.54|8497.23|8377.23|9
1653765840000|2022-05-28 19:24:00|8497.26|8377.26|8497.39|8377.39|8497.42|8377.42|8497.26|8377.26|5
1653765850000|2022-05-28 19:24:10|8497.36|8377.36|8498.09|8378.09|8498.09|8378.09|8497.33|8377.33|7
1653765860000|2022-05-28 19:24:20|8498.25|8378.25|8498.17|8378.17|8498.25|8378.25|8498.17|8378.17|5
1653765870000|2022-05-28 19:24:30|8498.24|8378.24|8499.47|8379.47|8499.47|8379.47|8498.24|8378.24|7
1653765880000|2022-05-28 19:24:40|8499.53|8379.53|8499.49|8379.49|8499.58|8379.58|8499.37|8379.37|9
1653765890000|2022-05-28 19:24:50|8499.59|8379.59|8500.03|8380.03|8500.04|8380.04|8499.59|8379.59|7
1653765900000|2022-05-28 19:25:00|8500.04|8380.04|8496.15|8376.15|8500.18|8380.18|8496.15|8376.15|10
1653765910000|2022-05-28 19:25:10|8495.81|8375.81|8493.68|8373.68|8495.81|8375.81|8493.65|8373.65|9
1653765920000|2022-05-28 19:25:20|8493.71|8373.71|8494.06|8374.06|8494.37|8374.37|8493.64|8373.64|10
1653765930000|2022-05-28 19:25:30|8493.92|8373.92|8496.18|8376.18|8496.18|8376.18|8493.92|8373.92|9
1653765940000|2022-05-28 19:25:40|8496.21|8376.21|8497.08|8377.08|8497.16|8377.16|8496.12|8376.12|9
1653765950000|2022-05-28 19:25:50|8497.38|8377.38|8497.28|8377.28|8497.43|8377.43|8497.23|8377.23|7
1653765960000|2022-05-28 19:26:00|8497.29|8377.29|8497.45|8377.45|8497.97|8377.97|8497.29|8377.29|8
1653765970000|2022-05-28 19:26:10|8497.4|8377.4|8497.28|8377.28|8497.4|8377.4|8497.28|8377.28|6
1653765980000|2022-05-28 19:26:20|8497.33|8377.33|8497.45|8377.45|8497.45|8377.45|8497.29|8377.29|8
1653765990000|2022-05-28 19:26:30|8497.52|8377.52|8497.4|8377.4|8497.64|8377.64|8497.4|8377.4|8
1653766000000|2022-05-28 19:26:40|8497.39|8377.39|8496.86|8376.86|8497.39|8377.39|8496.86|8376.86|6
1653766010000|2022-05-28 19:26:50|8496.84|8376.84|8496.77|8376.77|8496.93|8376.93|8496.77|8376.77|7
1653766020000|2022-05-28 19:27:00|8496.62|8376.62|8496.58|8376.58|8496.84|8376.84|8496.58|8376.58|7
1653766030000|2022-05-28 19:27:10|8496.57|8376.57|8496.73|8376.73|8496.73|8376.73|8496.47|8376.47|8
1653766040000|2022-05-28 19:27:20|8496.75|8376.75|8496.6|8376.6|8496.75|8376.75|8496.57|8376.57|6
1653766050000|2022-05-28 19:27:30|8496.58|8376.58|8496.83|8376.83|8497|8377|8496.47|8376.47|8
1653766060000|2022-05-28 19:27:40|8496.89|8376.89|8497.2|8377.2|8497.21|8377.21|8496.89|8376.89|6
1653766070000|2022-05-28 19:27:50|8497.25|8377.25|8496.63|8376.63|8497.25|8377.25|8496.45|8376.45|8
1653766080000|2022-05-28 19:28:00|8496.6|8376.6|8496.48|8376.48|8496.6|8376.6|8496.35|8376.35|9
1653766090000|2022-05-28 19:28:10|8496.53|8376.53|8496.42|8376.42|8496.64|8376.64|8496.41|8376.41|7
1653766100000|2022-05-28 19:28:20|8496.43|8376.43|8496.08|8376.08|8496.44|8376.44|8496.08|8376.08|8
1653766110000|2022-05-28 19:28:30|8496.15|8376.15|8496.08|8376.08|8496.19|8376.19|8496.07|8376.07|8
1653766120000|2022-05-28 19:28:40|8496.04|8376.04|8496.23|8376.23|8496.23|8376.23|8496.02|8376.02|7
1653766130000|2022-05-28 19:28:50|8496.12|8376.12|8496.16|8376.16|8496.23|8376.23|8496.04|8376.04|8
1653766140000|2022-05-28 19:29:00|8496.05|8376.05|8496.54|8376.54|8496.55|8376.55|8495.97|8375.97|6
1653766150000|2022-05-28 19:29:10|8496.55|8376.55|8496.55|8376.55|8496.55|8376.55|8496.55|8376.55|1
1653766160000|2022-05-28 19:29:20|8496.54|8376.54|8496.51|8376.51|8496.62|8376.62|8496.47|8376.47|8
1653766170000|2022-05-28 19:29:30|8496.42|8376.42|8495.72|8375.72|8496.42|8376.42|8495.68|8375.68|9
1653766180000|2022-05-28 19:29:40|8495.66|8375.66|8494.41|8374.41|8495.66|8375.66|8494.41|8374.41|8
1653766190000|2022-05-28 19:29:50|8494.27|8374.27|8493.73|8373.73|8494.27|8374.27|8493.73|8373.73|6
1653766200000|2022-05-28 19:30:00|8493.67|8373.67|8494.2|8374.2|8494.2|8374.2|8492.54|8372.54|8
1653766210000|2022-05-28 19:30:10|8493.9|8373.9|8493.91|8373.91|8494.11|8374.11|8493.83|8373.83|10
1653766220000|2022-05-28 19:30:20|8493.84|8373.84|8494.13|8374.13|8494.21|8374.21|8493.84|8373.84|7
1653766230000|2022-05-28 19:30:30|8494.16|8374.16|8494.95|8374.95|8494.95|8374.95|8494.16|8374.16|8
1653766240000|2022-05-28 19:30:40|8494.96|8374.96|8495.52|8375.52|8495.52|8375.52|8494.96|8374.96|8
1653766250000|2022-05-28 19:30:50|8495.84|8375.84|8495.97|8375.97|8496|8376|8495.79|8375.79|9
1653766260000|2022-05-28 19:31:00|8496.11|8376.11|8496.07|8376.07|8496.21|8376.21|8495.95|8375.95|10
1653766270000|2022-05-28 19:31:10|8496|8376|8495.86|8375.86|8496.04|8376.04|8495.86|8375.86|10
1653766280000|2022-05-28 19:31:20|8495.84|8375.84|8495.57|8375.57|8495.84|8375.84|8495.5|8375.5|8
1653766290000|2022-05-28 19:31:30|8495.66|8375.66|8495.71|8375.71|8495.72|8375.72|8495.61|8375.61|6
1653766300000|2022-05-28 19:31:40|8495.68|8375.68|8495.57|8375.57|8495.77|8375.77|8495.57|8375.57|9
1653766310000|2022-05-28 19:31:50|8495.64|8375.64|8495.63|8375.63|8495.73|8375.73|8495.53|8375.53|6
1653766320000|2022-05-28 19:32:00|8495.68|8375.68|8495.86|8375.86|8495.88|8375.88|8495.68|8375.68|8
1653766330000|2022-05-28 19:32:10|8495.99|8375.99|8496.44|8376.44|8496.44|8376.44|8495.99|8375.99|5
1653766340000|2022-05-28 19:32:20|8496.41|8376.41|8496.67|8376.67|8496.67|8376.67|8496.41|8376.41|6
1653766350000|2022-05-28 19:32:30|8496.66|8376.66|8496.67|8376.67|8496.8|8376.8|8496.65|8376.65|10
1653766360000|2022-05-28 19:32:40|8496.7|8376.7|8496.59|8376.59|8496.89|8376.89|8496.59|8376.59|6
1653766370000|2022-05-28 19:32:50|8496.62|8376.62|8496.88|8376.88|8496.88|8376.88|8496.62|8376.62|8
1653766380000|2022-05-28 19:33:00|8496.87|8376.87|8496.79|8376.79|8496.87|8376.87|8496.72|8376.72|7
1653766390000|2022-05-28 19:33:10|8496.54|8376.54|8496.21|8376.21|8496.54|8376.54|8496.21|8376.21|10
1653766400000|2022-05-28 19:33:20|8496.31|8376.31|8496.29|8376.29|8496.37|8376.37|8496.21|8376.21|6
1653766410000|2022-05-28 19:33:30|8496.3|8376.3|8496.2|8376.2|8496.3|8376.3|8496.2|8376.2|4
1653766420000|2022-05-28 19:33:40|8496.3|8376.3|8496.36|8376.36|8496.43|8376.43|8496.3|8376.3|5
1653766430000|2022-05-28 19:33:50|8496.37|8376.37|8496.17|8376.17|8496.42|8376.42|8496.17|8376.17|6
1653766440000|2022-05-28 19:34:00|8496.2|8376.2|8496.26|8376.26|8496.27|8376.27|8496.2|8376.2|3
1653766450000|2022-05-28 19:34:10|8496.27|8376.27|8496.04|8376.04|8496.27|8376.27|8495.9|8375.9|8
1653766460000|2022-05-28 19:34:20|8496.05|8376.05|8496.36|8376.36|8496.36|8376.36|8496.04|8376.04|6
1653766470000|2022-05-28 19:34:30|8496.37|8376.37|8496.34|8376.34|8496.47|8376.47|8496.33|8376.33|6
1653766480000|2022-05-28 19:34:40|8496.51|8376.51|8496.84|8376.84|8496.84|8376.84|8496.48|8376.48|10
1653766490000|2022-05-28 19:34:50|8496.71|8376.71|8493.41|8373.41|8496.71|8376.71|8493.41|8373.41|9
1653766500000|2022-05-28 19:35:00|8493.31|8373.31|8492.12|8372.12|8493.31|8373.31|8492.12|8372.12|10
1653766510000|2022-05-28 19:35:10|8492.01|8372.01|8491.92|8371.92|8492.01|8372.01|8491.74|8371.74|9
1653766520000|2022-05-28 19:35:20|8491.45|8371.45|8491|8371|8491.45|8371.45|8491|8371|8
1653766530000|2022-05-28 19:35:30|8490.98|8370.98|8490.67|8370.67|8491.05|8371.05|8490.67|8370.67|9
1653766540000|2022-05-28 19:35:40|8490.34|8370.34|8490.42|8370.42|8490.44|8370.44|8490.34|8370.34|5
1653766550000|2022-05-28 19:35:50|8490.43|8370.43|8490.25|8370.25|8490.43|8370.43|8490.25|8370.25|5
1653766560000|2022-05-28 19:36:00|8490.2|8370.2|8490.02|8370.02|8490.2|8370.2|8490.02|8370.02|9
1653766570000|2022-05-28 19:36:10|8490.05|8370.05|8491.61|8371.61|8491.61|8371.61|8490.05|8370.05|8
1653766580000|2022-05-28 19:36:20|8491.9|8371.9|8493.19|8373.19|8493.19|8373.19|8491.9|8371.9|10
1653766590000|2022-05-28 19:36:30|8493.21|8373.21|8494.01|8374.01|8494.13|8374.13|8492.92|8372.92|9
1653766600000|2022-05-28 19:36:40|8494.23|8374.23|8496.63|8376.63|8496.63|8376.63|8494.23|8374.23|9
1653766610000|2022-05-28 19:36:50|8496.71|8376.71|8497.19|8377.19|8497.3|8377.3|8496.71|8376.71|10
1653766620000|2022-05-28 19:37:00|8496.66|8376.66|8504.8|8384.8|8504.8|8384.8|8496.66|8376.66|10
1653766630000|2022-05-28 19:37:10|8506.36|8386.36|8512|8392|8512|8392|8506.36|8386.36|10
1653766640000|2022-05-28 19:37:20|8512.18|8392.18|8513.46|8393.46|8513.46|8393.46|8512.18|8392.18|10
1653766650000|2022-05-28 19:37:30|8513.24|8393.24|8511.46|8391.46|8513.37|8393.37|8511.46|8391.46|10
1653766660000|2022-05-28 19:37:40|8511.32|8391.32|8510.81|8390.81|8511.35|8391.35|8510.77|8390.77|10
1653766670000|2022-05-28 19:37:50|8510.69|8390.69|8509.13|8389.13|8510.69|8390.69|8509.13|8389.13|10
1653766680000|2022-05-28 19:38:00|8509.1|8389.1|8509.22|8389.22|8509.3|8389.3|8508.96|8388.96|8
1653766690000|2022-05-28 19:38:10|8509.4|8389.4|8509.8|8389.8|8509.8|8389.8|8509.4|8389.4|9
1653766700000|2022-05-28 19:38:20|8509.84|8389.84|8510.22|8390.22|8510.22|8390.22|8509.79|8389.79|9
1653766710000|2022-05-28 19:38:30|8510.24|8390.24|8510.21|8390.21|8510.4|8390.4|8510.17|8390.17|10
1653766720000|2022-05-28 19:38:40|8510.32|8390.32|8510.75|8390.75|8510.75|8390.75|8510.24|8390.24|10
1653766730000|2022-05-28 19:38:50|8510.84|8390.84|8511.23|8391.23|8511.23|8391.23|8510.82|8390.82|9
1653766740000|2022-05-28 19:39:00|8511.29|8391.29|8511.95|8391.95|8511.95|8391.95|8511.29|8391.29|9
1653766750000|2022-05-28 19:39:10|8511.94|8391.94|8512.67|8392.67|8512.7|8392.7|8511.94|8391.94|8
1653766760000|2022-05-28 19:39:20|8512.76|8392.76|8514|8394|8514|8394|8512.72|8392.72|10
1653766770000|2022-05-28 19:39:30|8514.2|8394.2|8514.45|8394.45|8514.67|8394.67|8514.18|8394.18|8
1653766780000|2022-05-28 19:39:40|8514.59|8394.59|8514.43|8394.43|8514.67|8394.67|8514.43|8394.43|8
1653766790000|2022-05-28 19:39:50|8514.39|8394.39|8514.88|8394.88|8514.89|8394.89|8514.39|8394.39|6
1653766800000|2022-05-28 19:40:00|8514.83|8394.83|8515.84|8395.84|8515.84|8395.84|8514.72|8394.72|8
1653766810000|2022-05-28 19:40:10|8515.97|8395.97|8516.79|8396.79|8516.83|8396.83|8515.97|8395.97|9
1653766820000|2022-05-28 19:40:20|8516.82|8396.82|8518.29|8398.29|8518.29|8398.29|8516.82|8396.82|10
1653766830000|2022-05-28 19:40:30|8518.32|8398.32|8518.55|8398.55|8518.6|8398.6|8518.32|8398.32|8
1653766840000|2022-05-28 19:40:40|8518.65|8398.65|8518.94|8398.94|8519.04|8399.04|8518.58|8398.58|7
1653766850000|2022-05-28 19:40:50|8518.77|8398.77|8517.93|8397.93|8518.77|8398.77|8517.56|8397.56|10
1653766860000|2022-05-28 19:41:00|8517.84|8397.84|8517.15|8397.15|8517.87|8397.87|8517.15|8397.15|10
1653766870000|2022-05-28 19:41:10|8517.06|8397.06|8517.36|8397.36|8517.37|8397.37|8517.06|8397.06|9
1653766880000|2022-05-28 19:41:20|8517.26|8397.26|8517.46|8397.46|8517.52|8397.52|8517.21|8397.21|9
1653766890000|2022-05-28 19:41:30|8517.39|8397.39|8517.36|8397.36|8517.39|8397.39|8517.3|8397.3|8
1653766900000|2022-05-28 19:41:40|8517.4|8397.4|8515.58|8395.58|8517.4|8397.4|8515.58|8395.58|7
1653766910000|2022-05-28 19:41:50|8515.44|8395.44|8515.04|8395.04|8515.46|8395.46|8515.04|8395.04|10
1653766920000|2022-05-28 19:42:00|8514.87|8394.87|8516.56|8396.56|8516.56|8396.56|8514.76|8394.76|10
1653766930000|2022-05-28 19:42:10|8516.96|8396.96|8518.4|8398.4|8518.4|8398.4|8516.96|8396.96|10
1653766940000|2022-05-28 19:42:20|8518.44|8398.44|8519.6|8399.6|8519.6|8399.6|8518.33|8398.33|9
1653766950000|2022-05-28 19:42:30|8519.71|8399.71|8520.83|8400.83|8520.83|8400.83|8519.71|8399.71|9
1653766960000|2022-05-28 19:42:40|8520.59|8400.59|8520.98|8400.98|8521.24|8401.24|8520.54|8400.54|10
1653766970000|2022-05-28 19:42:50|8521.09|8401.09|8518.98|8398.98|8521.09|8401.09|8518.26|8398.26|10
1653766980000|2022-05-28 19:43:00|8518.93|8398.93|8517.78|8397.78|8518.93|8398.93|8517.78|8397.78|10
1653766990000|2022-05-28 19:43:10|8517.77|8397.77|8517.46|8397.46|8517.77|8397.77|8517.46|8397.46|8
1653767000000|2022-05-28 19:43:20|8517.26|8397.26|8516.98|8396.98|8517.36|8397.36|8516.86|8396.86|10
1653767010000|2022-05-28 19:43:30|8517.02|8397.02|8516.96|8396.96|8517.06|8397.06|8516.91|8396.91|8
1653767020000|2022-05-28 19:43:40|8516.94|8396.94|8517|8397|8517|8397|8516.92|8396.92|7
1653767030000|2022-05-28 19:43:50|8516.95|8396.95|8516.81|8396.81|8517.07|8397.07|8516.81|8396.81|9
1653767040000|2022-05-28 19:44:00|8516.83|8396.83|8516.71|8396.71|8516.9|8396.9|8516.7|8396.7|10
1653767050000|2022-05-28 19:44:10|8516.72|8396.72|8516.81|8396.81|8517.09|8397.09|8516.72|8396.72|5
1653767060000|2022-05-28 19:44:20|8516.73|8396.73|8514.55|8394.55|8516.79|8396.79|8514.55|8394.55|9
1653767070000|2022-05-28 19:44:30|8514.58|8394.58|8514.65|8394.65|8514.65|8394.65|8514.22|8394.22|10
1653767080000|2022-05-28 19:44:40|8514.91|8394.91|8515.01|8395.01|8515.59|8395.59|8514.91|8394.91|10
1653767090000|2022-05-28 19:44:50|8515|8395|8514.82|8394.82|8515.08|8395.08|8514.82|8394.82|8
1653767100000|2022-05-28 19:45:00|8514.72|8394.72|8515.73|8395.73|8515.73|8395.73|8514.64|8394.64|6
1653767110000|2022-05-28 19:45:10|8515.89|8395.89|8517.74|8397.74|8517.74|8397.74|8515.89|8395.89|9
1653767120000|2022-05-28 19:45:20|8517.79|8397.79|8518.61|8398.61|8518.61|8398.61|8517.79|8397.79|9
1653767130000|2022-05-28 19:45:30|8518.57|8398.57|8518.19|8398.19|8518.62|8398.62|8518.19|8398.19|9
1653767140000|2022-05-28 19:45:40|8518.14|8398.14|8517.88|8397.88|8518.14|8398.14|8517.86|8397.86|7
1653767150000|2022-05-28 19:45:50|8517.99|8397.99|8517.6|8397.6|8518.64|8398.64|8517.6|8397.6|9
1653767160000|2022-05-28 19:46:00|8517.91|8397.91|8522.85|8402.85|8522.85|8402.85|8517.91|8397.91|10
1653767170000|2022-05-28 19:46:10|8522.99|8402.99|8526.25|8406.25|8526.25|8406.25|8522.99|8402.99|10
1653767180000|2022-05-28 19:46:20|8527.46|8407.46|8529.69|8409.69|8530.13|8410.13|8527.46|8407.46|10
1653767190000|2022-05-28 19:46:30|8529.7|8409.7|8531.21|8411.21|8531.72|8411.72|8529.59|8409.59|10
1653767200000|2022-05-28 19:46:40|8531.13|8411.13|8530.45|8410.45|8531.21|8411.21|8530.45|8410.45|10
1653767210000|2022-05-28 19:46:50|8530.43|8410.43|8530.52|8410.52|8531.04|8411.04|8530.37|8410.37|10
1653767220000|2022-05-28 19:47:00|8530.36|8410.36|8530.53|8410.53|8530.66|8410.66|8529.87|8409.87|9
1653767230000|2022-05-28 19:47:10|8530.5|8410.5|8535.33|8415.33|8535.33|8415.33|8530.5|8410.5|10
1653767240000|2022-05-28 19:47:20|8535.42|8415.42|8538.73|8418.73|8538.77|8418.77|8535.42|8415.42|10
1653767250000|2022-05-28 19:47:30|8538.82|8418.82|8539.45|8419.45|8539.68|8419.68|8538.82|8418.82|10
1653767260000|2022-05-28 19:47:40|8539.36|8419.36|8539.86|8419.86|8540.02|8420.02|8539.36|8419.36|9
1653767270000|2022-05-28 19:47:50|8540.02|8420.02|8539.83|8419.83|8540.13|8420.13|8539.38|8419.38|7
1653767280000|2022-05-28 19:48:00|8539.96|8419.96|8540.74|8420.74|8540.74|8420.74|8539.96|8419.96|10
1653767290000|2022-05-28 19:48:10|8540.9|8420.9|8543.32|8423.32|8543.32|8423.32|8540.9|8420.9|10
1653767300000|2022-05-28 19:48:20|8543.36|8423.36|8543.26|8423.26|8543.39|8423.39|8543.25|8423.25|9
1653767310000|2022-05-28 19:48:30|8543.5|8423.5|8544.01|8424.01|8544.01|8424.01|8543.5|8423.5|9
1653767320000|2022-05-28 19:48:40|8544.02|8424.02|8544.03|8424.03|8544.03|8424.03|8543.74|8423.74|9
1653767330000|2022-05-28 19:48:50|8544.17|8424.17|8544.74|8424.74|8544.84|8424.84|8544.17|8424.17|9
1653767340000|2022-05-28 19:49:00|8544.88|8424.88|8543.63|8423.63|8544.88|8424.88|8543.63|8423.63|9
1653767350000|2022-05-28 19:49:10|8543.65|8423.65|8542.77|8422.77|8543.65|8423.65|8542.61|8422.61|8
1653767360000|2022-05-28 19:49:20|8542.69|8422.69|8542.91|8422.91|8542.91|8422.91|8542.59|8422.59|9
1653767370000|2022-05-28 19:49:30|8542.78|8422.78|8543.31|8423.31|8543.31|8423.31|8542.72|8422.72|8
1653767380000|2022-05-28 19:49:40|8543.3|8423.3|8543.55|8423.55|8543.71|8423.71|8543.07|8423.07|7
1653767390000|2022-05-28 19:49:50|8543.47|8423.47|8546.85|8426.85|8546.85|8426.85|8543.4|8423.4|9
1653767400000|2022-05-28 19:50:00|8547.62|8427.62|8554.38|8434.38|8554.38|8434.38|8547.62|8427.62|10
1653767410000|2022-05-28 19:50:10|8556.49|8436.49|8556.44|8436.44|8557.86|8437.86|8556.44|8436.44|10
1653767420000|2022-05-28 19:50:20|8557.07|8437.07|8556.61|8436.61|8558.18|8438.18|8556.61|8436.61|10
1653767430000|2022-05-28 19:50:30|8556.43|8436.43|8554.26|8434.26|8556.43|8436.43|8553.89|8433.89|9
1653767440000|2022-05-28 19:50:40|8554.29|8434.29|8555.95|8435.95|8555.95|8435.95|8554.17|8434.17|9
1653767450000|2022-05-28 19:50:50|8556.58|8436.58|8556.66|8436.66|8556.66|8436.66|8556.48|8436.48|8
1653767460000|2022-05-28 19:51:00|8556.89|8436.89|8559.01|8439.01|8559.39|8439.39|8556.89|8436.89|10
1653767470000|2022-05-28 19:51:10|8559.35|8439.35|8558.42|8438.42|8559.35|8439.35|8558.36|8438.36|10
1653767480000|2022-05-28 19:51:20|8558.41|8438.41|8558.27|8438.27|8558.46|8438.46|8557.9|8437.9|10
1653767490000|2022-05-28 19:51:30|8558.25|8438.25|8559.44|8439.44|8559.48|8439.48|8558.25|8438.25|9
1653767500000|2022-05-28 19:51:40|8559.45|8439.45|8561.77|8441.77|8561.77|8441.77|8559.45|8439.45|10
1653767510000|2022-05-28 19:51:50|8562.08|8442.08|8563.34|8443.34|8563.34|8443.34|8562.08|8442.08|10
1653767520000|2022-05-28 19:52:00|8563.43|8443.43|8564.13|8444.13|8564.13|8444.13|8563.43|8443.43|10
1653767530000|2022-05-28 19:52:10|8564.29|8444.29|8564.1|8444.1|8564.76|8444.76|8564.1|8444.1|10
1653767540000|2022-05-28 19:52:20|8564.2|8444.2|8562.09|8442.09|8564.2|8444.2|8561.98|8441.98|10
1653767550000|2022-05-28 19:52:30|8562.05|8442.05|8560.37|8440.37|8562.05|8442.05|8560.35|8440.35|10
1653767560000|2022-05-28 19:52:40|8560.14|8440.14|8560.46|8440.46|8560.5|8440.5|8560.14|8440.14|9
1653767570000|2022-05-28 19:52:50|8560.48|8440.48|8561.2|8441.2|8561.2|8441.2|8560.48|8440.48|10
1653767580000|2022-05-28 19:53:00|8561.11|8441.11|8560.71|8440.71|8561.11|8441.11|8560.71|8440.71|10
1653767590000|2022-05-28 19:53:10|8560.85|8440.85|8561.11|8441.11|8561.21|8441.21|8560.75|8440.75|9
1653767600000|2022-05-28 19:53:20|8561.1|8441.1|8563.63|8443.63|8563.63|8443.63|8561.1|8441.1|10
1653767610000|2022-05-28 19:53:30|8563.62|8443.62|8564.38|8444.38|8564.38|8444.38|8563.62|8443.62|9
1653767620000|2022-05-28 19:53:40|8564.4|8444.4|8566.1|8446.1|8566.1|8446.1|8564.4|8444.4|10
1653767630000|2022-05-28 19:53:50|8566.14|8446.14|8566|8446|8566.2|8446.2|8565.73|8445.73|10
1653767640000|2022-05-28 19:54:00|8565.99|8445.99|8562.6|8442.6|8566.23|8446.23|8562.6|8442.6|10
1653767650000|2022-05-28 19:54:10|8562.64|8442.64|8563.23|8443.23|8563.23|8443.23|8562.64|8442.64|10
1653767660000|2022-05-28 19:54:20|8564.03|8444.03|8565.45|8445.45|8565.45|8445.45|8563.95|8443.95|8
1653767670000|2022-05-28 19:54:30|8565.47|8445.47|8568.28|8448.28|8568.28|8448.28|8565.45|8445.45|10
1653767680000|2022-05-28 19:54:40|8568.41|8448.41|8568.13|8448.13|8568.5|8448.5|8568.12|8448.12|10
1653767690000|2022-05-28 19:54:50|8568.21|8448.21|8569.54|8449.54|8569.54|8449.54|8567.63|8447.63|10
1653767700000|2022-05-28 19:55:00|8569.52|8449.52|8567.87|8447.87|8569.52|8449.52|8567.87|8447.87|10
1653767710000|2022-05-28 19:55:10|8567.88|8447.88|8570.2|8450.2|8570.2|8450.2|8567.45|8447.45|10
1653767720000|2022-05-28 19:55:20|8570.8|8450.8|8571.82|8451.82|8572.87|8452.87|8570.8|8450.8|10
1653767730000|2022-05-28 19:55:30|8571.68|8451.68|8570.73|8450.73|8571.79|8451.79|8570.66|8450.66|10
1653767740000|2022-05-28 19:55:40|8570.14|8450.14|8569.66|8449.66|8570.77|8450.77|8569.66|8449.66|10
1653767750000|2022-05-28 19:55:50|8569.77|8449.77|8566.57|8446.57|8569.77|8449.77|8566.54|8446.54|10
1653767760000|2022-05-28 19:56:00|8566.46|8446.46|8561.83|8441.83|8566.54|8446.54|8561.83|8441.83|10
1653767770000|2022-05-28 19:56:10|8561.31|8441.31|8559.59|8439.59|8561.31|8441.31|8559.51|8439.51|10
1653767780000|2022-05-28 19:56:20|8559.77|8439.77|8559.95|8439.95|8559.95|8439.95|8559.66|8439.66|8
1653767790000|2022-05-28 19:56:30|8560.15|8440.15|8558.26|8438.26|8560.28|8440.28|8558.26|8438.26|8
1653767800000|2022-05-28 19:56:40|8558.07|8438.07|8556.95|8436.95|8558.14|8438.14|8556.95|8436.95|9
1653767810000|2022-05-28 19:56:50|8557.24|8437.24|8558.56|8438.56|8558.93|8438.93|8557.24|8437.24|10
1653767820000|2022-05-28 19:57:00|8558.49|8438.49|8558.4|8438.4|8558.87|8438.87|8558.4|8438.4|9
1653767830000|2022-05-28 19:57:10|8558.59|8438.59|8557.36|8437.36|8558.59|8438.59|8557.34|8437.34|8
1653767840000|2022-05-28 19:57:20|8557.3|8437.3|8556.43|8436.43|8557.37|8437.37|8556.43|8436.43|8
1653767850000|2022-05-28 19:57:30|8556.48|8436.48|8556.21|8436.21|8556.52|8436.52|8556.21|8436.21|9
1653767860000|2022-05-28 19:57:40|8556.18|8436.18|8555.93|8435.93|8556.21|8436.21|8555.89|8435.89|9
1653767870000|2022-05-28 19:57:50|8555.8|8435.8|8555.64|8435.64|8556.09|8436.09|8555.64|8435.64|8
1653767880000|2022-05-28 19:58:00|8555.19|8435.19|8553.67|8433.67|8555.19|8435.19|8553.64|8433.64|10
1653767890000|2022-05-28 19:58:10|8553.65|8433.65|8553.21|8433.21|8553.65|8433.65|8553.12|8433.12|10
1653767900000|2022-05-28 19:58:20|8553.31|8433.31|8552.42|8432.42|8553.31|8433.31|8552.42|8432.42|10
1653767910000|2022-05-28 19:58:30|8552.41|8432.41|8552.84|8432.84|8552.84|8432.84|8552.25|8432.25|10
1653767920000|2022-05-28 19:58:40|8552.83|8432.83|8551.71|8431.71|8552.83|8432.83|8551.68|8431.68|8
1653767930000|2022-05-28 19:58:50|8551.78|8431.78|8551.28|8431.28|8551.78|8431.78|8551.17|8431.17|9
1653767940000|2022-05-28 19:59:00|8551.3|8431.3|8551.11|8431.11|8551.32|8431.32|8551.1|8431.1|8
1653767950000|2022-05-28 19:59:10|8551.06|8431.06|8548.84|8428.84|8551.06|8431.06|8548.84|8428.84|10
1653767960000|2022-05-28 19:59:20|8548.81|8428.81|8548.22|8428.22|8548.9|8428.9|8548.22|8428.22|10
1653767970000|2022-05-28 19:59:30|8548.2|8428.2|8547.81|8427.81|8548.24|8428.24|8547.81|8427.81|10
1653767980000|2022-05-28 19:59:40|8547.82|8427.82|8547.58|8427.58|8547.82|8427.82|8547.57|8427.57|9
1653767990000|2022-05-28 19:59:50|8548.7|8428.7|8550.05|8430.05|8550.05|8430.05|8548.7|8428.7|10
1653768000000|2022-05-28 20:00:00|8550.04|8430.04|8550.39|8430.39|8550.39|8430.39|8550.04|8430.04|9
1653768010000|2022-05-28 20:00:10|8550.3|8430.3|8550.01|8430.01|8550.35|8430.35|8550.01|8430.01|8
1653768020000|2022-05-28 20:00:20|8550.04|8430.04|8546.54|8426.54|8550.04|8430.04|8546.54|8426.54|10
1653768030000|2022-05-28 20:00:30|8546.5|8426.5|8545.79|8425.79|8546.5|8426.5|8545.69|8425.69|9
1653768040000|2022-05-28 20:00:40|8545.82|8425.82|8544.93|8424.93|8545.86|8425.86|8544.93|8424.93|10
1653768050000|2022-05-28 20:00:50|8544.89|8424.89|8543.09|8423.09|8544.9|8424.9|8543.09|8423.09|10
1653768060000|2022-05-28 20:01:00|8543.22|8423.22|8542.05|8422.05|8543.3|8423.3|8541.96|8421.96|9
1653768070000|2022-05-28 20:01:10|8542.03|8422.03|8542.1|8422.1|8542.1|8422.1|8541.28|8421.28|9
1653768080000|2022-05-28 20:01:20|8542.13|8422.13|8543.04|8423.04|8543.04|8423.04|8542.13|8422.13|10
1653768090000|2022-05-28 20:01:30|8543.03|8423.03|8543.94|8423.94|8543.94|8423.94|8543.01|8423.01|9
1653768100000|2022-05-28 20:01:40|8543.7|8423.7|8543.06|8423.06|8543.7|8423.7|8543.06|8423.06|10
1653768110000|2022-05-28 20:01:50|8542.9|8422.9|8543.94|8423.94|8543.94|8423.94|8542.86|8422.86|9
1653768120000|2022-05-28 20:02:00|8544.01|8424.01|8545.78|8425.78|8545.78|8425.78|8544.01|8424.01|10
1653768130000|2022-05-28 20:02:10|8545.91|8425.91|8546.34|8426.34|8546.35|8426.35|8545.91|8425.91|9
1653768140000|2022-05-28 20:02:20|8546.43|8426.43|8550|8430|8550|8430|8546.43|8426.43|10
1653768150000|2022-05-28 20:02:30|8550.24|8430.24|8550.73|8430.73|8550.73|8430.73|8550.09|8430.09|10
1653768160000|2022-05-28 20:02:40|8551|8431|8552.68|8432.68|8552.68|8432.68|8551|8431|10
1653768170000|2022-05-28 20:02:50|8552.79|8432.79|8553.46|8433.46|8553.54|8433.54|8552.79|8432.79|10
1653768180000|2022-05-28 20:03:00|8553.47|8433.47|8553.34|8433.34|8553.5|8433.5|8553.31|8433.31|10
1653768190000|2022-05-28 20:03:10|8553.39|8433.39|8553.17|8433.17|8553.39|8433.39|8553.17|8433.17|9
1653768200000|2022-05-28 20:03:20|8553.24|8433.24|8553.49|8433.49|8553.54|8433.54|8553.24|8433.24|9
1653768210000|2022-05-28 20:03:30|8553.76|8433.76|8553.3|8433.3|8554.02|8434.02|8553.27|8433.27|9
1653768220000|2022-05-28 20:03:40|8552.78|8432.78|8551.39|8431.39|8552.78|8432.78|8551.39|8431.39|10
1653768230000|2022-05-28 20:03:50|8551.19|8431.19|8550.82|8430.82|8551.19|8431.19|8550.82|8430.82|9
1653768240000|2022-05-28 20:04:00|8550.35|8430.35|8549.32|8429.32|8550.35|8430.35|8549.32|8429.32|10
1653768250000|2022-05-28 20:04:10|8549.2|8429.2|8549.03|8429.03|8549.2|8429.2|8549.03|8429.03|6
1653768260000|2022-05-28 20:04:20|8548.96|8428.96|8549.12|8429.12|8549.12|8429.12|8548.85|8428.85|6
1653768270000|2022-05-28 20:04:30|8549.13|8429.13|8548.81|8428.81|8549.18|8429.18|8548.81|8428.81|10
1653768280000|2022-05-28 20:04:40|8548.65|8428.65|8548.51|8428.51|8548.66|8428.66|8548.34|8428.34|8
1653768290000|2022-05-28 20:04:50|8548.44|8428.44|8547.86|8427.86|8548.44|8428.44|8547.86|8427.86|7
1653768300000|2022-05-28 20:05:00|8547.93|8427.93|8547.89|8427.89|8548|8428|8547.84|8427.84|8
1653768310000|2022-05-28 20:05:10|8547.84|8427.84|8547.53|8427.53|8547.84|8427.84|8547.48|8427.48|7
1653768320000|2022-05-28 20:05:20|8547.54|8427.54|8547.7|8427.7|8547.73|8427.73|8547.3|8427.3|9
1653768330000|2022-05-28 20:05:30|8547.72|8427.72|8547.05|8427.05|8547.72|8427.72|8547.05|8427.05|7
1653768340000|2022-05-28 20:05:40|8546.78|8426.78|8545.36|8425.36|8546.78|8426.78|8545.36|8425.36|7
1653768350000|2022-05-28 20:05:50|8545.33|8425.33|8545.58|8425.58|8545.66|8425.66|8545.33|8425.33|10
1653768360000|2022-05-28 20:06:00|8545.51|8425.51|8545.16|8425.16|8545.51|8425.51|8545.16|8425.16|8
1653768370000|2022-05-28 20:06:10|8545.04|8425.04|8544.97|8424.97|8545.13|8425.13|8544.9|8424.9|7
1653768380000|2022-05-28 20:06:20|8544.83|8424.83|8544.82|8424.82|8544.83|8424.83|8544.73|8424.73|7
1653768390000|2022-05-28 20:06:30|8544.85|8424.85|8544.07|8424.07|8544.88|8424.88|8544.07|8424.07|5
1653768400000|2022-05-28 20:06:40|8543.92|8423.92|8545.05|8425.05|8545.05|8425.05|8543.64|8423.64|10
1653768410000|2022-05-28 20:06:50|8545.28|8425.28|8544.16|8424.16|8545.28|8425.28|8544.12|8424.12|10
1653768420000|2022-05-28 20:07:00|8544.19|8424.19|8543.47|8423.47|8544.19|8424.19|8543.28|8423.28|7
1653768430000|2022-05-28 20:07:10|8543.92|8423.92|8544.21|8424.21|8544.22|8424.22|8543.92|8423.92|10
1653768440000|2022-05-28 20:07:20|8543.94|8423.94|8543.65|8423.65|8544.07|8424.07|8543.32|8423.32|10
1653768450000|2022-05-28 20:07:30|8543.66|8423.66|8543.43|8423.43|8543.7|8423.7|8543.43|8423.43|8
1653768460000|2022-05-28 20:07:40|8543.5|8423.5|8544.38|8424.38|8544.38|8424.38|8543.47|8423.47|10
1653768470000|2022-05-28 20:07:50|8544.29|8424.29|8544.36|8424.36|8544.36|8424.36|8544.06|8424.06|10
1653768480000|2022-05-28 20:08:00|8544.2|8424.2|8543.06|8423.06|8544.2|8424.2|8543.06|8423.06|6
1653768490000|2022-05-28 20:08:10|8543.14|8423.14|8543.23|8423.23|8543.23|8423.23|8543.01|8423.01|10
1653768500000|2022-05-28 20:08:20|8544.21|8424.21|8545.64|8425.64|8545.84|8425.84|8544.21|8424.21|10
1653768510000|2022-05-28 20:08:30|8545.35|8425.35|8545.99|8425.99|8545.99|8425.99|8545.34|8425.34|10
1653768520000|2022-05-28 20:08:40|8546.06|8426.06|8545.65|8425.65|8546.06|8426.06|8545.65|8425.65|8
1653768530000|2022-05-28 20:08:50|8545.64|8425.64|8545.9|8425.9|8545.9|8425.9|8545.56|8425.56|10
1653768540000|2022-05-28 20:09:00|8545.83|8425.83|8547.86|8427.86|8547.86|8427.86|8545.83|8425.83|8
1653768550000|2022-05-28 20:09:10|8548.07|8428.07|8548.09|8428.09|8548.14|8428.14|8547.37|8427.37|5
1653768560000|2022-05-28 20:09:20|8548.93|8428.93|8548.16|8428.16|8548.95|8428.95|8548.12|8428.12|5
1653768570000|2022-05-28 20:09:30|8548.23|8428.23|8548.23|8428.23|8548.3|8428.3|8548.21|8428.21|9
1653768580000|2022-05-28 20:09:40|8548.06|8428.06|8547.82|8427.82|8548.06|8428.06|8547.44|8427.44|6
1653768590000|2022-05-28 20:09:50|8547.69|8427.69|8547.66|8427.66|8547.86|8427.86|8547.66|8427.66|8
1653768600000|2022-05-28 20:10:00|8547.65|8427.65|8547.84|8427.84|8548.42|8428.42|8547.65|8427.65|6
1653768610000|2022-05-28 20:10:10|8547.85|8427.85|8548.1|8428.1|8548.1|8428.1|8547.76|8427.76|9
1653768620000|2022-05-28 20:10:20|8548.33|8428.33|8548.46|8428.46|8548.46|8428.46|8548.09|8428.09|8
1653768630000|2022-05-28 20:10:30|8548.53|8428.53|8548.75|8428.75|8548.75|8428.75|8548.53|8428.53|7
1653768640000|2022-05-28 20:10:40|8548.66|8428.66|8549.22|8429.22|8549.22|8429.22|8548.66|8428.66|5
1653768650000|2022-05-28 20:10:50|8549.31|8429.31|8548.55|8428.55|8549.31|8429.31|8548.55|8428.55|6
1653768660000|2022-05-28 20:11:00|8548.54|8428.54|8546.51|8426.51|8548.54|8428.54|8546.51|8426.51|9
1653768670000|2022-05-28 20:11:10|8545.72|8425.72|8544.17|8424.17|8545.72|8425.72|8544.17|8424.17|10
1653768680000|2022-05-28 20:11:20|8544.12|8424.12|8543.66|8423.66|8544.12|8424.12|8543.66|8423.66|10
1653768690000|2022-05-28 20:11:30|8543.56|8423.56|8543.19|8423.19|8543.66|8423.66|8543.19|8423.19|10
1653768700000|2022-05-28 20:11:40|8542.89|8422.89|8542.8|8422.8|8542.9|8422.9|8542.74|8422.74|10
1653768710000|2022-05-28 20:11:50|8542.74|8422.74|8540.78|8420.78|8542.74|8422.74|8540.78|8420.78|10
1653768720000|2022-05-28 20:12:00|8540.17|8420.17|8540.47|8420.47|8540.47|8420.47|8539.69|8419.69|8
1653768730000|2022-05-28 20:12:10|8540.71|8420.71|8541.16|8421.16|8541.19|8421.19|8540.71|8420.71|10
1653768740000|2022-05-28 20:12:20|8541.21|8421.21|8541.17|8421.17|8541.26|8421.26|8541.07|8421.07|7
1653768750000|2022-05-28 20:12:30|8541.24|8421.24|8540.3|8420.3|8541.25|8421.25|8540.3|8420.3|10
1653768760000|2022-05-28 20:12:40|8539.97|8419.97|8537.93|8417.93|8539.97|8419.97|8537.93|8417.93|9
1653768770000|2022-05-28 20:12:50|8537.67|8417.67|8535.72|8415.72|8537.67|8417.67|8535.72|8415.72|9
1653768780000|2022-05-28 20:13:00|8535.62|8415.62|8529.7|8409.7|8535.63|8415.63|8529.7|8409.7|10
1653768790000|2022-05-28 20:13:10|8529.71|8409.71|8528.92|8408.92|8529.85|8409.85|8528.81|8408.81|8
1653768800000|2022-05-28 20:13:20|8529.13|8409.13|8529.6|8409.6|8529.61|8409.61|8529.05|8409.05|8
1653768810000|2022-05-28 20:13:30|8529.58|8409.58|8529.7|8409.7|8529.72|8409.72|8529.58|8409.58|8
1653768820000|2022-05-28 20:13:40|8529.66|8409.66|8529.88|8409.88|8529.88|8409.88|8529.66|8409.66|7
1653768830000|2022-05-28 20:13:50|8529.89|8409.89|8529.95|8409.95|8529.95|8409.95|8529.89|8409.89|6
1653768840000|2022-05-28 20:14:00|8529.92|8409.92|8530.31|8410.31|8530.31|8410.31|8529.92|8409.92|5
1653768850000|2022-05-28 20:14:10|8530.5|8410.5|8530.14|8410.14|8530.5|8410.5|8530.14|8410.14|8
1653768860000|2022-05-28 20:14:20|8530.17|8410.17|8530.79|8410.79|8530.79|8410.79|8530.09|8410.09|8
1653768870000|2022-05-28 20:14:30|8530.85|8410.85|8531.05|8411.05|8531.16|8411.16|8530.85|8410.85|6
1653768880000|2022-05-28 20:14:40|8531.18|8411.18|8531.36|8411.36|8531.36|8411.36|8531.14|8411.14|7
1653768890000|2022-05-28 20:14:50|8531.38|8411.38|8531.15|8411.15|8531.41|8411.41|8531.02|8411.02|8
1653768900000|2022-05-28 20:15:00|8531.3|8411.3|8531.45|8411.45|8531.5|8411.5|8531.29|8411.29|9
1653768910000|2022-05-28 20:15:10|8531.5|8411.5|8531.48|8411.48|8531.58|8411.58|8531.46|8411.46|7
1653768920000|2022-05-28 20:15:20|8531.61|8411.61|8531.49|8411.49|8531.61|8411.61|8531.41|8411.41|8
1653768930000|2022-05-28 20:15:30|8531.46|8411.46|8531.22|8411.22|8531.46|8411.46|8531.19|8411.19|8
1653768940000|2022-05-28 20:15:40|8530.97|8410.97|8531.29|8411.29|8531.29|8411.29|8530.97|8410.97|6
1653768950000|2022-05-28 20:15:50|8530.65|8410.65|8532.95|8412.95|8532.95|8412.95|8530.6|8410.6|8
1653768960000|2022-05-28 20:16:00|8533.32|8413.32|8534.49|8414.49|8534.58|8414.58|8533.32|8413.32|10
1653768970000|2022-05-28 20:16:10|8536.11|8416.11|8539.34|8419.34|8539.34|8419.34|8536.11|8416.11|10
1653768980000|2022-05-28 20:16:20|8539.7|8419.7|8541.49|8421.49|8541.49|8421.49|8539.7|8419.7|10
1653768990000|2022-05-28 20:16:30|8541.52|8421.52|8542.61|8422.61|8542.65|8422.65|8541.49|8421.49|10
1653769000000|2022-05-28 20:16:40|8542.68|8422.68|8543.73|8423.73|8543.73|8423.73|8542.41|8422.41|9
1653769010000|2022-05-28 20:16:50|8543.53|8423.53|8541.72|8421.72|8543.54|8423.54|8541.72|8421.72|10
1653769020000|2022-05-28 20:17:00|8541.53|8421.53|8540.71|8420.71|8541.53|8421.53|8540.71|8420.71|9
1653769030000|2022-05-28 20:17:10|8540.35|8420.35|8539.84|8419.84|8540.35|8420.35|8539.77|8419.77|9
1653769040000|2022-05-28 20:17:20|8539.74|8419.74|8539.16|8419.16|8539.74|8419.74|8539.15|8419.15|7
1653769050000|2022-05-28 20:17:30|8539.39|8419.39|8540.14|8420.14|8540.22|8420.22|8539.39|8419.39|7
1653769060000|2022-05-28 20:17:40|8540.15|8420.15|8539.99|8419.99|8540.31|8420.31|8539.86|8419.86|10
1653769070000|2022-05-28 20:17:50|8539.5|8419.5|8539.65|8419.65|8539.65|8419.65|8539.06|8419.06|10
1653769080000|2022-05-28 20:18:00|8539.78|8419.78|8539.78|8419.78|8539.78|8419.78|8539.18|8419.18|7
1653769090000|2022-05-28 20:18:10|8539.96|8419.96|8541.07|8421.07|8541.07|8421.07|8539.96|8419.96|8
1653769100000|2022-05-28 20:18:20|8541.14|8421.14|8541.3|8421.3|8541.38|8421.38|8541.14|8421.14|9
1653769110000|2022-05-28 20:18:30|8541.84|8421.84|8541.87|8421.87|8541.9|8421.9|8541.78|8421.78|4
1653769120000|2022-05-28 20:18:40|8541.83|8421.83|8541.9|8421.9|8541.98|8421.98|8541.83|8421.83|6
1653769130000|2022-05-28 20:18:50|8541.89|8421.89|8542.11|8422.11|8542.11|8422.11|8541.82|8421.82|8
1653769140000|2022-05-28 20:19:00|8542.03|8422.03|8542.89|8422.89|8542.89|8422.89|8541.98|8421.98|6
1653769150000|2022-05-28 20:19:10|8542.96|8422.96|8541.45|8421.45|8542.96|8422.96|8541.45|8421.45|9
1653769160000|2022-05-28 20:19:20|8541.37|8421.37|8540.83|8420.83|8541.37|8421.37|8540.83|8420.83|9
1653769170000|2022-05-28 20:19:30|8540.68|8420.68|8540.47|8420.47|8540.68|8420.68|8540.47|8420.47|10
1653769180000|2022-05-28 20:19:40|8540.51|8420.51|8540.84|8420.84|8540.94|8420.94|8540.51|8420.51|9
1653769190000|2022-05-28 20:19:50|8541.02|8421.02|8543.27|8423.27|8543.27|8423.27|8541.02|8421.02|10
1653769200000|2022-05-28 20:20:00|8543.8|8423.8|8544.85|8424.85|8544.92|8424.92|8543.73|8423.73|10
1653769210000|2022-05-28 20:20:10|8544.86|8424.86|8545.27|8425.27|8545.27|8425.27|8544.82|8424.82|9
1653769220000|2022-05-28 20:20:20|8545.31|8425.31|8545.56|8425.56|8545.57|8425.57|8545.23|8425.23|8
1653769230000|2022-05-28 20:20:30|8545.74|8425.74|8545.64|8425.64|8545.96|8425.96|8545.64|8425.64|7
1653769240000|2022-05-28 20:20:40|8545.65|8425.65|8546.21|8426.21|8546.21|8426.21|8545.64|8425.64|7
1653769250000|2022-05-28 20:20:50|8546.15|8426.15|8546.23|8426.23|8546.23|8426.23|8546.14|8426.14|5
1653769260000|2022-05-28 20:21:00|8546.15|8426.15|8545.5|8425.5|8546.45|8426.45|8545.5|8425.5|9
1653769270000|2022-05-28 20:21:10|8545.05|8425.05|8544.32|8424.32|8545.05|8425.05|8544.28|8424.28|9
1653769280000|2022-05-28 20:21:20|8544.25|8424.25|8544.26|8424.26|8544.26|8424.26|8544.13|8424.13|4
1653769290000|2022-05-28 20:21:30|8544.24|8424.24|8544.06|8424.06|8544.3|8424.3|8544.05|8424.05|7
1653769300000|2022-05-28 20:21:40|8543.99|8423.99|8544.13|8424.13|8544.15|8424.15|8543.99|8423.99|9
1653769310000|2022-05-28 20:21:50|8544.06|8424.06|8543.35|8423.35|8544.06|8424.06|8543.35|8423.35|8
1653769320000|2022-05-28 20:22:00|8543.33|8423.33|8542.97|8422.97|8543.36|8423.36|8542.96|8422.96|7
1653769330000|2022-05-28 20:22:10|8542.96|8422.96|8540.23|8420.23|8543.02|8423.02|8540.21|8420.21|10
1653769340000|2022-05-28 20:22:20|8540.01|8420.01|8537.25|8417.25|8540.01|8420.01|8537.25|8417.25|10
1653769350000|2022-05-28 20:22:30|8537.17|8417.17|8535.66|8415.66|8537.17|8417.17|8535.66|8415.66|10
1653769360000|2022-05-28 20:22:40|8535.72|8415.72|8535.03|8415.03|8535.72|8415.72|8535|8415|9
1653769370000|2022-05-28 20:22:50|8535.04|8415.04|8534.94|8414.94|8535.13|8415.13|8534.94|8414.94|7
1653769380000|2022-05-28 20:23:00|8535.17|8415.17|8535.19|8415.19|8535.53|8415.53|8535.14|8415.14|9
1653769390000|2022-05-28 20:23:10|8535.21|8415.21|8534.59|8414.59|8535.23|8415.23|8534.51|8414.51|9
1653769400000|2022-05-28 20:23:20|8534.63|8414.63|8534.63|8414.63|8534.67|8414.67|8534.45|8414.45|10
1653769410000|2022-05-28 20:23:30|8534.62|8414.62|8532.38|8412.38|8534.62|8414.62|8532.36|8412.36|10
1653769420000|2022-05-28 20:23:40|8532.4|8412.4|8531.75|8411.75|8532.45|8412.45|8531.67|8411.67|8
1653769430000|2022-05-28 20:23:50|8531.79|8411.79|8531.65|8411.65|8531.79|8411.79|8531.62|8411.62|6
1653769440000|2022-05-28 20:24:00|8531.61|8411.61|8531.72|8411.72|8531.72|8411.72|8531.61|8411.61|5
1653769450000|2022-05-28 20:24:10|8531.7|8411.7|8531.58|8411.58|8531.7|8411.7|8531.58|8411.58|7
1653769460000|2022-05-28 20:24:20|8531.64|8411.64|8531.71|8411.71|8531.74|8411.74|8531.6|8411.6|7
1653769470000|2022-05-28 20:24:30|8531.77|8411.77|8531.29|8411.29|8531.83|8411.83|8531.29|8411.29|8
1653769480000|2022-05-28 20:24:40|8531.59|8411.59|8532.7|8412.7|8532.7|8412.7|8531.59|8411.59|10
1653769490000|2022-05-28 20:24:50|8532.82|8412.82|8533.4|8413.4|8533.4|8413.4|8532.81|8412.81|8
1653769500000|2022-05-28 20:25:00|8533.29|8413.29|8532.74|8412.74|8533.3|8413.3|8532.7|8412.7|6
1653769510000|2022-05-28 20:25:10|8532.75|8412.75|8532.44|8412.44|8532.75|8412.75|8532.44|8412.44|9
1653769520000|2022-05-28 20:25:20|8531.72|8411.72|8531.79|8411.79|8531.79|8411.79|8531.45|8411.45|9
1653769530000|2022-05-28 20:25:30|8532.09|8412.09|8531.48|8411.48|8532.09|8412.09|8531.48|8411.48|10
1653769540000|2022-05-28 20:25:40|8531.47|8411.47|8531.53|8411.53|8531.57|8411.57|8531.47|8411.47|7
1653769550000|2022-05-28 20:25:50|8531.51|8411.51|8531.39|8411.39|8531.51|8411.51|8531.39|8411.39|4
1653769560000|2022-05-28 20:26:00|8531.36|8411.36|8528.56|8408.56|8531.36|8411.36|8528.56|8408.56|10
1653769570000|2022-05-28 20:26:10|8528.03|8408.03|8525.56|8405.56|8528.03|8408.03|8525.56|8405.56|10
1653769580000|2022-05-28 20:26:20|8525.78|8405.78|8525.64|8405.64|8525.86|8405.86|8525.64|8405.64|4
1653769590000|2022-05-28 20:26:30|8525.72|8405.72|8524.55|8404.55|8525.72|8405.72|8524.55|8404.55|9
1653769600000|2022-05-28 20:26:40|8523.39|8403.39|8522.73|8402.73|8523.39|8403.39|8522.73|8402.73|7
1653769610000|2022-05-28 20:26:50|8522.61|8402.61|8521.82|8401.82|8522.61|8402.61|8521.82|8401.82|9
1653769620000|2022-05-28 20:27:00|8521.64|8401.64|8519.89|8399.89|8521.64|8401.64|8519.89|8399.89|9
1653769630000|2022-05-28 20:27:10|8519.88|8399.88|8521.65|8401.65|8521.74|8401.74|8519.85|8399.85|9
1653769640000|2022-05-28 20:27:20|8521.7|8401.7|8521.81|8401.81|8522.04|8402.04|8521.7|8401.7|10
1653769650000|2022-05-28 20:27:30|8521.75|8401.75|8521.86|8401.86|8522.15|8402.15|8521.66|8401.66|9
1653769660000|2022-05-28 20:27:40|8521.83|8401.83|8521.68|8401.68|8521.83|8401.83|8521.54|8401.54|8
1653769670000|2022-05-28 20:27:50|8521.66|8401.66|8521.94|8401.94|8521.94|8401.94|8521.64|8401.64|7
1653769680000|2022-05-28 20:28:00|8522.01|8402.01|8521.94|8401.94|8522.13|8402.13|8521.82|8401.82|5
1653769690000|2022-05-28 20:28:10|8522.1|8402.1|8524.48|8404.48|8524.48|8404.48|8522.1|8402.1|10
1653769700000|2022-05-28 20:28:20|8524.55|8404.55|8524.96|8404.96|8524.96|8404.96|8524.55|8404.55|9
1653769710000|2022-05-28 20:28:30|8524.94|8404.94|8525.54|8405.54|8525.6|8405.6|8524.86|8404.86|10
1653769720000|2022-05-28 20:28:40|8525.58|8405.58|8526.12|8406.12|8526.12|8406.12|8525.58|8405.58|10
1653769730000|2022-05-28 20:28:50|8525.91|8405.91|8525.71|8405.71|8525.91|8405.91|8525.71|8405.71|7
1653769740000|2022-05-28 20:29:00|8525.72|8405.72|8525.87|8405.87|8525.87|8405.87|8525.61|8405.61|9
1653769750000|2022-05-28 20:29:10|8525.84|8405.84|8526.22|8406.22|8526.22|8406.22|8525.84|8405.84|8
1653769760000|2022-05-28 20:29:20|8526.53|8406.53|8527.02|8407.02|8527.08|8407.08|8526.53|8406.53|8
1653769770000|2022-05-28 20:29:30|8526.9|8406.9|8528.54|8408.54|8528.54|8408.54|8526.78|8406.78|8
1653769780000|2022-05-28 20:29:40|8529.11|8409.11|8529.03|8409.03|8529.28|8409.28|8528.87|8408.87|10
1653769790000|2022-05-28 20:29:50|8528.97|8408.97|8528.79|8408.79|8529.04|8409.04|8528.79|8408.79|7
1653769800000|2022-05-28 20:30:00|8528.8|8408.8|8528.97|8408.97|8528.97|8408.97|8528.8|8408.8|6
1653769810000|2022-05-28 20:30:10|8528.96|8408.96|8528.19|8408.19|8529.08|8409.08|8528.19|8408.19|9
1653769820000|2022-05-28 20:30:20|8527.84|8407.84|8529.73|8409.73|8529.73|8409.73|8527.84|8407.84|9
1653769830000|2022-05-28 20:30:30|8529.81|8409.81|8529.76|8409.76|8530.01|8410.01|8529.76|8409.76|8
1653769840000|2022-05-28 20:30:40|8529.79|8409.79|8529.63|8409.63|8529.79|8409.79|8529.63|8409.63|5
1653769850000|2022-05-28 20:30:50|8529.57|8409.57|8529.65|8409.65|8529.66|8409.66|8529.57|8409.57|8
1653769860000|2022-05-28 20:31:00|8529.68|8409.68|8530.08|8410.08|8530.08|8410.08|8529.68|8409.68|9
1653769870000|2022-05-28 20:31:10|8530.11|8410.11|8530.21|8410.21|8530.21|8410.21|8530.03|8410.03|8
1653769880000|2022-05-28 20:31:20|8530.07|8410.07|8529.94|8409.94|8530.08|8410.08|8529.87|8409.87|9
1653769890000|2022-05-28 20:31:30|8529.9|8409.9|8529.7|8409.7|8530.13|8410.13|8529.7|8409.7|8
1653769900000|2022-05-28 20:31:40|8529.66|8409.66|8529.85|8409.85|8529.92|8409.92|8529.64|8409.64|8
1653769910000|2022-05-28 20:31:50|8529.89|8409.89|8529.77|8409.77|8529.89|8409.89|8529.77|8409.77|8
1653769920000|2022-05-28 20:32:00|8529.88|8409.88|8529.93|8409.93|8529.97|8409.97|8529.88|8409.88|6
1653769930000|2022-05-28 20:32:10|8529.61|8409.61|8527.48|8407.48|8529.61|8409.61|8527.48|8407.48|10
1653769940000|2022-05-28 20:32:20|8527.43|8407.43|8527.24|8407.24|8527.43|8407.43|8527.16|8407.16|8
1653769950000|2022-05-28 20:32:30|8527.21|8407.21|8526.67|8406.67|8527.21|8407.21|8526.67|8406.67|5
1653769960000|2022-05-28 20:32:40|8526.39|8406.39|8525.17|8405.17|8526.44|8406.44|8524.97|8404.97|10
1653769970000|2022-05-28 20:32:50|8525.1|8405.1|8525.01|8405.01|8525.17|8405.17|8525.01|8405.01|7
1653769980000|2022-05-28 20:33:00|8524.99|8404.99|8524.88|8404.88|8524.99|8404.99|8524.64|8404.64|7
1653769990000|2022-05-28 20:33:10|8524.94|8404.94|8524.51|8404.51|8524.94|8404.94|8524.51|8404.51|8
1653770000000|2022-05-28 20:33:20|8524.58|8404.58|8522.33|8402.33|8524.58|8404.58|8522.33|8402.33|8
1653770010000|2022-05-28 20:33:30|8522.29|8402.29|8521.67|8401.67|8522.29|8402.29|8521.62|8401.62|9
1653770020000|2022-05-28 20:33:40|8521.63|8401.63|8521.87|8401.87|8522.04|8402.04|8521.63|8401.63|9
1653770030000|2022-05-28 20:33:50|8521.94|8401.94|8521.75|8401.75|8522|8402|8521.2|8401.2|8
1653770040000|2022-05-28 20:34:00|8521.63|8401.63|8521.62|8401.62|8521.63|8401.63|8521.6|8401.6|3
1653770050000|2022-05-28 20:34:10|8521.58|8401.58|8521.35|8401.35|8521.58|8401.58|8521.35|8401.35|10
1653770060000|2022-05-28 20:34:20|8521.58|8401.58|8522.1|8402.1|8522.1|8402.1|8521.58|8401.58|9
1653770070000|2022-05-28 20:34:30|8522.05|8402.05|8522.6|8402.6|8522.6|8402.6|8522.02|8402.02|10
1653770080000|2022-05-28 20:34:40|8522.77|8402.77|8522.51|8402.51|8522.77|8402.77|8522.51|8402.51|7
1653770090000|2022-05-28 20:34:50|8522.6|8402.6|8522.08|8402.08|8522.6|8402.6|8522.08|8402.08|8
1653770100000|2022-05-28 20:35:00|8522.16|8402.16|8520.46|8400.46|8522.34|8402.34|8520.46|8400.46|9
1653770110000|2022-05-28 20:35:10|8520.3|8400.3|8521.69|8401.69|8521.69|8401.69|8520.3|8400.3|8
1653770120000|2022-05-28 20:35:20|8521.8|8401.8|8521.06|8401.06|8521.8|8401.8|8521.02|8401.02|10
1653770130000|2022-05-28 20:35:30|8520.72|8400.72|8519.03|8399.03|8520.72|8400.72|8518.78|8398.78|10
1653770140000|2022-05-28 20:35:40|8518.95|8398.95|8518.67|8398.67|8518.95|8398.95|8518.56|8398.56|7
1653770150000|2022-05-28 20:35:50|8518.61|8398.61|8518.56|8398.56|8518.61|8398.61|8518.53|8398.53|6
1653770160000|2022-05-28 20:36:00|8518.57|8398.57|8518.28|8398.28|8518.57|8398.57|8518.18|8398.18|6
1653770170000|2022-05-28 20:36:10|8519.71|8399.71|8524.33|8404.33|8524.33|8404.33|8519.71|8399.71|10
1653770180000|2022-05-28 20:36:20|8524.41|8404.41|8525.73|8405.73|8525.73|8405.73|8524.41|8404.41|8
1653770190000|2022-05-28 20:36:30|8525.38|8405.38|8525.08|8405.08|8525.38|8405.38|8524.84|8404.84|10
1653770200000|2022-05-28 20:36:40|8525.07|8405.07|8525.16|8405.16|8525.19|8405.19|8525.07|8405.07|9
1653770210000|2022-05-28 20:36:50|8525.17|8405.17|8524.8|8404.8|8525.17|8405.17|8524.8|8404.8|7
1653770220000|2022-05-28 20:37:00|8524.9|8404.9|8525.33|8405.33|8525.36|8405.36|8524.9|8404.9|7
1653770230000|2022-05-28 20:37:10|8525.43|8405.43|8525.2|8405.2|8525.43|8405.43|8525.19|8405.19|7
1653770240000|2022-05-28 20:37:20|8525.19|8405.19|8523.78|8403.78|8525.22|8405.22|8523.78|8403.78|10
1653770250000|2022-05-28 20:37:30|8523.44|8403.44|8523.25|8403.25|8523.44|8403.44|8523.12|8403.12|10
1653770260000|2022-05-28 20:37:40|8523.33|8403.33|8523.73|8403.73|8523.75|8403.75|8523.33|8403.33|7
1653770270000|2022-05-28 20:37:50|8523.76|8403.76|8523.61|8403.61|8523.78|8403.78|8523.56|8403.56|7
1653770280000|2022-05-28 20:38:00|8523.65|8403.65|8523.43|8403.43|8523.65|8403.65|8523.43|8403.43|6
1653770290000|2022-05-28 20:38:10|8523.35|8403.35|8523.44|8403.44|8523.44|8403.44|8523.23|8403.23|10
1653770300000|2022-05-28 20:38:20|8523.43|8403.43|8523.44|8403.44|8523.68|8403.68|8523.37|8403.37|7
1653770310000|2022-05-28 20:38:30|8523.47|8403.47|8524.03|8404.03|8524.03|8404.03|8523.46|8403.46|9
1653770320000|2022-05-28 20:38:40|8524.07|8404.07|8523.78|8403.78|8524.09|8404.09|8523.78|8403.78|9
1653770330000|2022-05-28 20:38:50|8523.76|8403.76|8523.46|8403.46|8523.76|8403.76|8523.46|8403.46|7
1653770340000|2022-05-28 20:39:00|8523.41|8403.41|8523.19|8403.19|8523.47|8403.47|8523.19|8403.19|7
1653770350000|2022-05-28 20:39:10|8523.1|8403.1|8522.96|8402.96|8523.1|8403.1|8522.88|8402.88|9
1653770360000|2022-05-28 20:39:20|8523|8403|8523.12|8403.12|8523.12|8403.12|8522.97|8402.97|6
1653770370000|2022-05-28 20:39:30|8523.22|8403.22|8528.03|8408.03|8528.03|8408.03|8523.22|8403.22|9
1653770380000|2022-05-28 20:39:40|8528.21|8408.21|8528.95|8408.95|8528.95|8408.95|8528.1|8408.1|9
1653770390000|2022-05-28 20:39:50|8529|8409|8529.38|8409.38|8529.38|8409.38|8528.92|8408.92|9
1653770400000|2022-05-28 20:40:00|8529.71|8409.71|8530.24|8410.24|8530.34|8410.34|8529.71|8409.71|10
1653770410000|2022-05-28 20:40:10|8530.21|8410.21|8530.81|8410.81|8530.81|8410.81|8530.2|8410.2|10
1653770420000|2022-05-28 20:40:20|8530.82|8410.82|8531.51|8411.51|8531.51|8411.51|8530.7|8410.7|6
1653770430000|2022-05-28 20:40:30|8531.33|8411.33|8531.29|8411.29|8531.39|8411.39|8531.29|8411.29|9
1653770440000|2022-05-28 20:40:40|8531.28|8411.28|8531.28|8411.28|8531.38|8411.38|8531.24|8411.24|7
1653770450000|2022-05-28 20:40:50|8531.36|8411.36|8531.55|8411.55|8532.18|8412.18|8531.34|8411.34|8
1653770460000|2022-05-28 20:41:00|8531.67|8411.67|8532.95|8412.95|8532.95|8412.95|8531.67|8411.67|9
1653770470000|2022-05-28 20:41:10|8532.78|8412.78|8534.23|8414.23|8534.25|8414.25|8532.78|8412.78|9
1653770480000|2022-05-28 20:41:20|8534.36|8414.36|8537.43|8417.43|8537.43|8417.43|8534.36|8414.36|9
1653770490000|2022-05-28 20:41:30|8537.96|8417.96|8538.38|8418.38|8538.48|8418.48|8537.96|8417.96|10
1653770500000|2022-05-28 20:41:40|8538.67|8418.67|8538.82|8418.82|8539.02|8419.02|8538.5|8418.5|8
1653770510000|2022-05-28 20:41:50|8539.46|8419.46|8540.23|8420.23|8540.23|8420.23|8539.25|8419.25|10
1653770520000|2022-05-28 20:42:00|8540.3|8420.3|8539.99|8419.99|8540.3|8420.3|8539.99|8419.99|8
1653770530000|2022-05-28 20:42:10|8540.05|8420.05|8540.73|8420.73|8540.73|8420.73|8540.02|8420.02|7
1653770540000|2022-05-28 20:42:20|8540.74|8420.74|8540.71|8420.71|8540.83|8420.83|8540.62|8420.62|10
1653770550000|2022-05-28 20:42:30|8540.68|8420.68|8539.95|8419.95|8540.68|8420.68|8539.95|8419.95|8
1653770560000|2022-05-28 20:42:40|8540.07|8420.07|8540.45|8420.45|8540.59|8420.59|8539.87|8419.87|9
1653770570000|2022-05-28 20:42:50|8540.44|8420.44|8540.71|8420.71|8540.76|8420.76|8540.44|8420.44|10
1653770580000|2022-05-28 20:43:00|8540.68|8420.68|8540.01|8420.01|8540.68|8420.68|8540.01|8420.01|9
1653770590000|2022-05-28 20:43:10|8539.96|8419.96|8538.35|8418.35|8539.96|8419.96|8538.35|8418.35|9
1653770600000|2022-05-28 20:43:20|8538.24|8418.24|8538.19|8418.19|8538.3|8418.3|8538.1|8418.1|8
1653770610000|2022-05-28 20:43:30|8538.24|8418.24|8537.69|8417.69|8538.4|8418.4|8537.54|8417.54|6
1653770620000|2022-05-28 20:43:40|8537.38|8417.38|8536.79|8416.79|8537.38|8417.38|8536.78|8416.78|10
1653770630000|2022-05-28 20:43:50|8536.72|8416.72|8536.4|8416.4|8536.84|8416.84|8536.4|8416.4|8
1653770640000|2022-05-28 20:44:00|8536.41|8416.41|8536.48|8416.48|8536.48|8416.48|8536.36|8416.36|7
1653770650000|2022-05-28 20:44:10|8536.4|8416.4|8534.7|8414.7|8536.4|8416.4|8534.7|8414.7|9
1653770660000|2022-05-28 20:44:20|8534.5|8414.5|8533.36|8413.36|8534.5|8414.5|8533.36|8413.36|7
1653770670000|2022-05-28 20:44:30|8533.4|8413.4|8533.36|8413.36|8533.46|8413.46|8533.26|8413.26|7
1653770680000|2022-05-28 20:44:40|8533.37|8413.37|8533|8413|8533.39|8413.39|8532.95|8412.95|9
1653770690000|2022-05-28 20:44:50|8533.02|8413.02|8533.09|8413.09|8533.13|8413.13|8533.01|8413.01|8
1653770700000|2022-05-28 20:45:00|8533.17|8413.17|8532.42|8412.42|8533.18|8413.18|8532.42|8412.42|8
1653770710000|2022-05-28 20:45:10|8532.44|8412.44|8531.15|8411.15|8532.44|8412.44|8531.11|8411.11|9
1653770720000|2022-05-28 20:45:20|8531.12|8411.12|8530.93|8410.93|8531.16|8411.16|8530.93|8410.93|8
1653770730000|2022-05-28 20:45:30|8530.96|8410.96|8530.28|8410.28|8531.03|8411.03|8530.28|8410.28|7
1653770740000|2022-05-28 20:45:40|8530.09|8410.09|8529.96|8409.96|8530.09|8410.09|8529.96|8409.96|6
1653770750000|2022-05-28 20:45:50|8530|8410|8530.05|8410.05|8530.14|8410.14|8529.93|8409.93|8
1653770760000|2022-05-28 20:46:00|8530.12|8410.12|8528.55|8408.55|8530.12|8410.12|8528.55|8408.55|9
1653770770000|2022-05-28 20:46:10|8528.59|8408.59|8529.01|8409.01|8529.01|8409.01|8528.44|8408.44|10
1653770780000|2022-05-28 20:46:20|8529.22|8409.22|8529.92|8409.92|8529.92|8409.92|8529.22|8409.22|9
1653770790000|2022-05-28 20:46:30|8529.95|8409.95|8530.51|8410.51|8530.51|8410.51|8529.88|8409.88|6
1653770800000|2022-05-28 20:46:40|8530.53|8410.53|8529.51|8409.51|8530.53|8410.53|8529.43|8409.43|7
1653770810000|2022-05-28 20:46:50|8529.85|8409.85|8529.92|8409.92|8529.92|8409.92|8529.76|8409.76|5
1653770820000|2022-05-28 20:47:00|8529.89|8409.89|8530.33|8410.33|8530.33|8410.33|8529.89|8409.89|6
1653770830000|2022-05-28 20:47:10|8530.26|8410.26|8530.33|8410.33|8530.39|8410.39|8530.26|8410.26|8
1653770840000|2022-05-28 20:47:20|8530.27|8410.27|8530.49|8410.49|8530.49|8410.49|8530.23|8410.23|6
1653770850000|2022-05-28 20:47:30|8530.43|8410.43|8530.63|8410.63|8530.63|8410.63|8530.43|8410.43|5
1653770860000|2022-05-28 20:47:40|8530.71|8410.71|8531.2|8411.2|8531.2|8411.2|8530.71|8410.71|8
1653770870000|2022-05-28 20:47:50|8531.22|8411.22|8530.61|8410.61|8531.22|8411.22|8530.61|8410.61|7
1653770880000|2022-05-28 20:48:00|8530.66|8410.66|8530.84|8410.84|8530.84|8410.84|8530.63|8410.63|5
1653770890000|2022-05-28 20:48:10|8530.72|8410.72|8530.58|8410.58|8530.75|8410.75|8530.43|8410.43|8
1653770900000|2022-05-28 20:48:20|8530.65|8410.65|8530.72|8410.72|8530.72|8410.72|8530.65|8410.65|6
1653770910000|2022-05-28 20:48:30|8530.73|8410.73|8530.72|8410.72|8530.75|8410.75|8530.66|8410.66|9
1653770920000|2022-05-28 20:48:40|8530.8|8410.8|8530.49|8410.49|8530.97|8410.97|8530.49|8410.49|9
1653770930000|2022-05-28 20:48:50|8530.41|8410.41|8530.43|8410.43|8530.54|8410.54|8530.41|8410.41|9
1653770940000|2022-05-28 20:49:00|8530.44|8410.44|8530.42|8410.42|8530.64|8410.64|8530.42|8410.42|7
1653770950000|2022-05-28 20:49:10|8530.34|8410.34|8530.15|8410.15|8530.34|8410.34|8530.15|8410.15|8
1653770960000|2022-05-28 20:49:20|8530.22|8410.22|8529.69|8409.69|8530.22|8410.22|8529.69|8409.69|6
1653770970000|2022-05-28 20:49:30|8529.66|8409.66|8529.59|8409.59|8529.75|8409.75|8529.59|8409.59|6
1653770980000|2022-05-28 20:49:40|8529.64|8409.64|8529.89|8409.89|8529.89|8409.89|8529.64|8409.64|8
1653770990000|2022-05-28 20:49:50|8529.87|8409.87|8530.22|8410.22|8530.22|8410.22|8529.87|8409.87|8
1653771000000|2022-05-28 20:50:00|8530.33|8410.33|8530.96|8410.96|8530.96|8410.96|8530.33|8410.33|10
1653771010000|2022-05-28 20:50:10|8531.03|8411.03|8532.59|8412.59|8532.59|8412.59|8530.99|8410.99|8
1653771020000|2022-05-28 20:50:20|8533.49|8413.49|8536.05|8416.05|8536.05|8416.05|8533.26|8413.26|10
1653771030000|2022-05-28 20:50:30|8535.85|8415.85|8538.02|8418.02|8538.07|8418.07|8535.85|8415.85|10
1653771040000|2022-05-28 20:50:40|8538.29|8418.29|8539.68|8419.68|8539.69|8419.69|8538.29|8418.29|9
1653771050000|2022-05-28 20:50:50|8539.71|8419.71|8540.06|8420.06|8540.06|8420.06|8539.71|8419.71|7
1653771060000|2022-05-28 20:51:00|8540.12|8420.12|8540.32|8420.32|8540.38|8420.38|8540.12|8420.12|8
1653771070000|2022-05-28 20:51:10|8539.95|8419.95|8539.47|8419.47|8539.95|8419.95|8539.47|8419.47|6
1653771080000|2022-05-28 20:51:20|8539.37|8419.37|8538.98|8418.98|8539.37|8419.37|8538.98|8418.98|7
1653771090000|2022-05-28 20:51:30|8538.97|8418.97|8538.9|8418.9|8538.97|8418.97|8538.9|8418.9|7
1653771100000|2022-05-28 20:51:40|8538.86|8418.86|8538.93|8418.93|8539.04|8419.04|8538.86|8418.86|7
1653771110000|2022-05-28 20:51:50|8538.96|8418.96|8538.92|8418.92|8538.96|8418.96|8538.74|8418.74|8
1653771120000|2022-05-28 20:52:00|8538.91|8418.91|8539.26|8419.26|8539.26|8419.26|8538.91|8418.91|9
1653771130000|2022-05-28 20:52:10|8539.23|8419.23|8539.29|8419.29|8539.29|8419.29|8539.11|8419.11|6
1653771140000|2022-05-28 20:52:20|8539.19|8419.19|8539.18|8419.18|8539.35|8419.35|8539.06|8419.06|8
1653771150000|2022-05-28 20:52:30|8539.12|8419.12|8539.11|8419.11|8539.14|8419.14|8539|8419|7
1653771160000|2022-05-28 20:52:40|8539.2|8419.2|8539.14|8419.14|8539.2|8419.2|8539.06|8419.06|8
1653771170000|2022-05-28 20:52:50|8539.23|8419.23|8539.28|8419.28|8539.49|8419.49|8539.12|8419.12|8
1653771180000|2022-05-28 20:53:00|8539.27|8419.27|8539.38|8419.38|8539.4|8419.4|8539.05|8419.05|10
1653771190000|2022-05-28 20:53:10|8539.24|8419.24|8539.43|8419.43|8539.58|8419.58|8539.24|8419.24|8
1653771200000|2022-05-28 20:53:20|8539.52|8419.52|8539.55|8419.55|8539.55|8419.55|8539.41|8419.41|9
1653771210000|2022-05-28 20:53:30|8539.54|8419.54|8539.07|8419.07|8539.54|8419.54|8539.07|8419.07|6
1653771220000|2022-05-28 20:53:40|8539.02|8419.02|8538.51|8418.51|8539.02|8419.02|8538.47|8418.47|9
1653771230000|2022-05-28 20:53:50|8538.46|8418.46|8538.55|8418.55|8538.69|8418.69|8538.36|8418.36|9
1653771240000|2022-05-28 20:54:00|8538.51|8418.51|8538.49|8418.49|8538.51|8418.51|8538.39|8418.39|6
1653771250000|2022-05-28 20:54:10|8538.56|8418.56|8538.18|8418.18|8538.56|8418.56|8538|8418|6
1653771260000|2022-05-28 20:54:20|8538.2|8418.2|8537.92|8417.92|8538.21|8418.21|8537.92|8417.92|7
1653771270000|2022-05-28 20:54:30|8537.94|8417.94|8538.02|8418.02|8538.02|8418.02|8537.86|8417.86|8
1653771280000|2022-05-28 20:54:40|8538|8418|8537.48|8417.48|8538|8418|8537.48|8417.48|9
1653771290000|2022-05-28 20:54:50|8537.3|8417.3|8539.3|8419.3|8539.3|8419.3|8536.72|8416.72|9
1653771300000|2022-05-28 20:55:00|8539.21|8419.21|8540.27|8420.27|8540.27|8420.27|8539.21|8419.21|10
1653771310000|2022-05-28 20:55:10|8540.82|8420.82|8542.18|8422.18|8542.35|8422.35|8540.82|8420.82|9
1653771320000|2022-05-28 20:55:20|8542.05|8422.05|8542.57|8422.57|8542.57|8422.57|8542.05|8422.05|10
1653771330000|2022-05-28 20:55:30|8542.58|8422.58|8542.53|8422.53|8542.74|8422.74|8542.39|8422.39|10
1653771340000|2022-05-28 20:55:40|8542.58|8422.58|8542.62|8422.62|8542.62|8422.62|8542.49|8422.49|6
1653771350000|2022-05-28 20:55:50|8542.61|8422.61|8541.39|8421.39|8542.61|8422.61|8541.39|8421.39|9
1653771360000|2022-05-28 20:56:00|8541.36|8421.36|8538.17|8418.17|8541.36|8421.36|8538.17|8418.17|10
1653771370000|2022-05-28 20:56:10|8538.07|8418.07|8538.02|8418.02|8538.17|8418.17|8538.02|8418.02|8
1653771380000|2022-05-28 20:56:20|8537.89|8417.89|8535.18|8415.18|8537.89|8417.89|8535.18|8415.18|9
1653771390000|2022-05-28 20:56:30|8534.97|8414.97|8534.85|8414.85|8534.98|8414.98|8534.77|8414.77|8
1653771400000|2022-05-28 20:56:40|8534.74|8414.74|8534.66|8414.66|8534.74|8414.74|8534.66|8414.66|3
1653771410000|2022-05-28 20:56:50|8534.76|8414.76|8534.46|8414.46|8534.78|8414.78|8534.44|8414.44|9
1653771420000|2022-05-28 20:57:00|8534.48|8414.48|8534.37|8414.37|8534.48|8414.48|8534.21|8414.21|7
1653771430000|2022-05-28 20:57:10|8534.47|8414.47|8535.46|8415.46|8535.46|8415.46|8534.47|8414.47|10
1653771440000|2022-05-28 20:57:20|8535.36|8415.36|8535.2|8415.2|8535.36|8415.36|8534.89|8414.89|10
1653771450000|2022-05-28 20:57:30|8535.26|8415.26|8535.12|8415.12|8535.28|8415.28|8535.12|8415.12|10
1653771460000|2022-05-28 20:57:40|8534.64|8414.64|8534.85|8414.85|8534.85|8414.85|8534.63|8414.63|9
1653771470000|2022-05-28 20:57:50|8534.88|8414.88|8534.75|8414.75|8534.88|8414.88|8534.67|8414.67|9
1653771480000|2022-05-28 20:58:00|8535.19|8415.19|8535.25|8415.25|8535.36|8415.36|8535.1|8415.1|10
1653771490000|2022-05-28 20:58:10|8535.23|8415.23|8537.47|8417.47|8537.47|8417.47|8535.22|8415.22|9
1653771500000|2022-05-28 20:58:20|8538.01|8418.01|8538.55|8418.55|8538.69|8418.69|8538.01|8418.01|10
1653771510000|2022-05-28 20:58:30|8538.58|8418.58|8538.94|8418.94|8538.94|8418.94|8538.58|8418.58|9
1653771520000|2022-05-28 20:58:40|8539.22|8419.22|8540.22|8420.22|8540.22|8420.22|8539.22|8419.22|8
1653771530000|2022-05-28 20:58:50|8540.25|8420.25|8540.65|8420.65|8540.73|8420.73|8540|8420|9
1653771540000|2022-05-28 20:59:00|8540.64|8420.64|8540.7|8420.7|8541.2|8421.2|8540.44|8420.44|8
1653771550000|2022-05-28 20:59:10|8540.56|8420.56|8540.79|8420.79|8540.95|8420.95|8540.22|8420.22|9
1653771560000|2022-05-28 20:59:20|8540.71|8420.71|8540.89|8420.89|8540.97|8420.97|8540.71|8420.71|9
1653771570000|2022-05-28 20:59:30|8540.88|8420.88|8541.34|8421.34|8541.34|8421.34|8540.88|8420.88|10
1653771580000|2022-05-28 20:59:40|8541.43|8421.43|8542.08|8422.08|8542.11|8422.11|8541.43|8421.43|8
1653771590000|2022-05-28 20:59:50|8542.2|8422.2|8543.09|8423.09|8543.09|8423.09|8542.2|8422.2|7
1653771600000|2022-05-28 21:00:00|8543.18|8423.18|8543.31|8423.31|8543.39|8423.39|8543.18|8423.18|8
1653771610000|2022-05-28 21:00:10|8543.3|8423.3|8543.78|8423.78|8543.78|8423.78|8543.3|8423.3|9
1653771620000|2022-05-28 21:00:20|8543.67|8423.67|8543.83|8423.83|8543.83|8423.83|8543.67|8423.67|9
1653771630000|2022-05-28 21:00:30|8543.69|8423.69|8545.27|8425.27|8545.27|8425.27|8543.56|8423.56|8
1653771640000|2022-05-28 21:00:40|8546.01|8426.01|8548.12|8428.12|8548.12|8428.12|8546.01|8426.01|10
1653771650000|2022-05-28 21:00:50|8548.43|8428.43|8550.97|8430.97|8550.97|8430.97|8548.43|8428.43|10
1653771660000|2022-05-28 21:01:00|8551.09|8431.09|8554.04|8434.04|8554.16|8434.16|8551.09|8431.09|10
1653771670000|2022-05-28 21:01:10|8553.91|8433.91|8554.56|8434.56|8554.58|8434.58|8553.72|8433.72|10
1653771680000|2022-05-28 21:01:20|8554.59|8434.59|8552.37|8432.37|8554.59|8434.59|8552.37|8432.37|10
1653771690000|2022-05-28 21:01:30|8551.91|8431.91|8551.73|8431.73|8551.91|8431.91|8551.07|8431.07|10
1653771700000|2022-05-28 21:01:40|8551.81|8431.81|8551.84|8431.84|8551.93|8431.93|8551.58|8431.58|9
1653771710000|2022-05-28 21:01:50|8551.73|8431.73|8551.48|8431.48|8551.83|8431.83|8551.48|8431.48|9
1653771720000|2022-05-28 21:02:00|8551.52|8431.52|8551.58|8431.58|8551.62|8431.62|8551.42|8431.42|9
1653771730000|2022-05-28 21:02:10|8552.64|8432.64|8554.22|8434.22|8554.22|8434.22|8552.64|8432.64|9
1653771740000|2022-05-28 21:02:20|8554.28|8434.28|8555.06|8435.06|8555.06|8435.06|8554.18|8434.18|10
1653771750000|2022-05-28 21:02:30|8555.11|8435.11|8555.74|8435.74|8555.74|8435.74|8555.1|8435.1|9
1653771760000|2022-05-28 21:02:40|8555.63|8435.63|8555.15|8435.15|8555.71|8435.71|8555.07|8435.07|8
1653771770000|2022-05-28 21:02:50|8555.18|8435.18|8554.99|8434.99|8555.18|8435.18|8554.75|8434.75|7
1653771780000|2022-05-28 21:03:00|8555.03|8435.03|8554.4|8434.4|8555.19|8435.19|8554.17|8434.17|8
1653771790000|2022-05-28 21:03:10|8554.43|8434.43|8554.32|8434.32|8554.43|8434.43|8554.31|8434.31|9
1653771800000|2022-05-28 21:03:20|8554.31|8434.31|8552.83|8432.83|8554.31|8434.31|8552.83|8432.83|9
1653771810000|2022-05-28 21:03:30|8552.64|8432.64|8551.53|8431.53|8552.64|8432.64|8551.53|8431.53|9
1653771820000|2022-05-28 21:03:40|8551.65|8431.65|8551.74|8431.74|8552.03|8432.03|8551.65|8431.65|9
1653771830000|2022-05-28 21:03:50|8551.79|8431.79|8553.25|8433.25|8553.43|8433.43|8551.62|8431.62|10
1653771840000|2022-05-28 21:04:00|8553.16|8433.16|8552.87|8432.87|8553.39|8433.39|8552.79|8432.79|10
1653771850000|2022-05-28 21:04:10|8552.85|8432.85|8551.69|8431.69|8552.85|8432.85|8551.63|8431.63|10
1653771860000|2022-05-28 21:04:20|8551.33|8431.33|8551.11|8431.11|8551.33|8431.33|8550.82|8430.82|9
1653771870000|2022-05-28 21:04:30|8551.1|8431.1|8550.89|8430.89|8551.1|8431.1|8550.83|8430.83|10
1653771880000|2022-05-28 21:04:40|8550.75|8430.75|8550.95|8430.95|8551.02|8431.02|8550.75|8430.75|9
1653771890000|2022-05-28 21:04:50|8550.96|8430.96|8551.08|8431.08|8551.1|8431.1|8550.96|8430.96|8
1653771900000|2022-05-28 21:05:00|8551.05|8431.05|8553.72|8433.72|8553.77|8433.77|8551.05|8431.05|10
1653771910000|2022-05-28 21:05:10|8554.41|8434.41|8555.22|8435.22|8555.54|8435.54|8554.41|8434.41|10
1653771920000|2022-05-28 21:05:20|8555.18|8435.18|8555.03|8435.03|8555.18|8435.18|8554.63|8434.63|10
1653771930000|2022-05-28 21:05:30|8554.98|8434.98|8554.71|8434.71|8555.04|8435.04|8554.71|8434.71|8
1653771940000|2022-05-28 21:05:40|8554.72|8434.72|8555.55|8435.55|8555.55|8435.55|8554.72|8434.72|9
1653771950000|2022-05-28 21:05:50|8555.64|8435.64|8555.63|8435.63|8555.65|8435.65|8555.39|8435.39|10
1653771960000|2022-05-28 21:06:00|8555.7|8435.7|8555.56|8435.56|8555.7|8435.7|8555.56|8435.56|7
1653771970000|2022-05-28 21:06:10|8555.64|8435.64|8556.04|8436.04|8556.04|8436.04|8555.64|8435.64|9
1653771980000|2022-05-28 21:06:20|8555.97|8435.97|8556.54|8436.54|8556.54|8436.54|8555.97|8435.97|8
1653771990000|2022-05-28 21:06:30|8556.58|8436.58|8557.05|8437.05|8557.05|8437.05|8556.58|8436.58|8
1653772000000|2022-05-28 21:06:40|8556.96|8436.96|8557.57|8437.57|8557.57|8437.57|8556.96|8436.96|10
1653772010000|2022-05-28 21:06:50|8557.59|8437.59|8557.54|8437.54|8557.61|8437.61|8557.52|8437.52|6
1653772020000|2022-05-28 21:07:00|8557.52|8437.52|8558.5|8438.5|8558.5|8438.5|8557.52|8437.52|8
1653772030000|2022-05-28 21:07:10|8558.49|8438.49|8558.33|8438.33|8558.49|8438.49|8558.19|8438.19|9
1653772040000|2022-05-28 21:07:20|8558.35|8438.35|8558.73|8438.73|8558.75|8438.75|8558.35|8438.35|10
1653772050000|2022-05-28 21:07:30|8558.75|8438.75|8557.85|8437.85|8558.75|8438.75|8557.63|8437.63|10
1653772060000|2022-05-28 21:07:40|8557.69|8437.69|8557.81|8437.81|8557.85|8437.85|8557.49|8437.49|8
1653772070000|2022-05-28 21:07:50|8557.82|8437.82|8555.1|8435.1|8557.82|8437.82|8555.1|8435.1|10
1653772080000|2022-05-28 21:08:00|8555.15|8435.15|8553.24|8433.24|8555.15|8435.15|8553.24|8433.24|10
1653772090000|2022-05-28 21:08:10|8552.64|8432.64|8551.25|8431.25|8552.74|8432.74|8551.25|8431.25|10
1653772100000|2022-05-28 21:08:20|8551.19|8431.19|8549.42|8429.42|8551.19|8431.19|8549.42|8429.42|10
1653772110000|2022-05-28 21:08:30|8549.37|8429.37|8548.61|8428.61|8549.73|8429.73|8548.61|8428.61|10
1653772120000|2022-05-28 21:08:40|8548.27|8428.27|8546.88|8426.88|8548.27|8428.27|8546.88|8426.88|9
1653772130000|2022-05-28 21:08:50|8546.35|8426.35|8545.06|8425.06|8546.35|8426.35|8545|8425|10
1653772140000|2022-05-28 21:09:00|8544.98|8424.98|8544.02|8424.02|8544.98|8424.98|8544.02|8424.02|10
1653772150000|2022-05-28 21:09:10|8544.06|8424.06|8544.08|8424.08|8544.08|8424.08|8543.94|8423.94|8
1653772160000|2022-05-28 21:09:20|8544.02|8424.02|8543.01|8423.01|8544.15|8424.15|8543.01|8423.01|7
1653772170000|2022-05-28 21:09:30|8543.11|8423.11|8542.62|8422.62|8543.11|8423.11|8541.79|8421.79|8
1653772180000|2022-05-28 21:09:40|8542.83|8422.83|8542.52|8422.52|8543.14|8423.14|8542.52|8422.52|9
1653772190000|2022-05-28 21:09:50|8542.46|8422.46|8543.13|8423.13|8543.42|8423.42|8542.46|8422.46|10
1653772200000|2022-05-28 21:10:00|8543.14|8423.14|8543.06|8423.06|8543.14|8423.14|8543.06|8423.06|3
1653772210000|2022-05-28 21:10:10|8543.08|8423.08|8541.95|8421.95|8543.2|8423.2|8541.95|8421.95|7
1653772220000|2022-05-28 21:10:20|8541.93|8421.93|8542|8422|8542.1|8422.1|8541.92|8421.92|5
1653772230000|2022-05-28 21:10:30|8542.01|8422.01|8541.09|8421.09|8542.06|8422.06|8541.09|8421.09|7
1653772240000|2022-05-28 21:10:40|8541.23|8421.23|8541.35|8421.35|8541.37|8421.37|8541.16|8421.16|6
1653772250000|2022-05-28 21:10:50|8541.37|8421.37|8541.3|8421.3|8541.7|8421.7|8541.3|8421.3|9
1653772260000|2022-05-28 21:11:00|8541.29|8421.29|8541.08|8421.08|8541.61|8421.61|8541.08|8421.08|7
1653772270000|2022-05-28 21:11:10|8541.04|8421.04|8540.96|8420.96|8541.04|8421.04|8540.86|8420.86|7
1653772280000|2022-05-28 21:11:20|8540.81|8420.81|8540.72|8420.72|8540.82|8420.82|8540.68|8420.68|6
1653772290000|2022-05-28 21:11:30|8540.61|8420.61|8540.28|8420.28|8540.62|8420.62|8540.28|8420.28|5
1653772300000|2022-05-28 21:11:40|8540.39|8420.39|8540.18|8420.18|8540.39|8420.39|8540.18|8420.18|10
1653772310000|2022-05-28 21:11:50|8540.23|8420.23|8540|8420|8540.3|8420.3|8540|8420|8
1653772320000|2022-05-28 21:12:00|8539.81|8419.81|8539.07|8419.07|8539.81|8419.81|8539.07|8419.07|8
1653772330000|2022-05-28 21:12:10|8538.96|8418.96|8538.66|8418.66|8538.96|8418.96|8538.66|8418.66|9
1653772340000|2022-05-28 21:12:20|8538.69|8418.69|8538.58|8418.58|8538.77|8418.77|8538.53|8418.53|10
1653772350000|2022-05-28 21:12:30|8538.48|8418.48|8539.25|8419.25|8539.25|8419.25|8538.48|8418.48|8
1653772360000|2022-05-28 21:12:40|8539.5|8419.5|8538.9|8418.9|8539.56|8419.56|8538.9|8418.9|8
1653772370000|2022-05-28 21:12:50|8538.95|8418.95|8538.94|8418.94|8538.98|8418.98|8538.83|8418.83|6
1653772380000|2022-05-28 21:13:00|8538.93|8418.93|8538.63|8418.63|8539.01|8419.01|8538.63|8418.63|6
1653772390000|2022-05-28 21:13:10|8538.62|8418.62|8538.39|8418.39|8538.75|8418.75|8538.39|8418.39|8
1653772400000|2022-05-28 21:13:20|8538.11|8418.11|8537.99|8417.99|8538.19|8418.19|8537.93|8417.93|7
1653772410000|2022-05-28 21:13:30|8537.93|8417.93|8537.94|8417.94|8538|8418|8537.86|8417.86|6
1653772420000|2022-05-28 21:13:40|8537.98|8417.98|8536.64|8416.64|8537.98|8417.98|8536.64|8416.64|10
1653772430000|2022-05-28 21:13:50|8536.6|8416.6|8536.46|8416.46|8536.6|8416.6|8536.42|8416.42|8
1653772440000|2022-05-28 21:14:00|8536.42|8416.42|8534.69|8414.69|8536.42|8416.42|8534.69|8414.69|10
1653772450000|2022-05-28 21:14:10|8534.03|8414.03|8534.59|8414.59|8534.59|8414.59|8533.86|8413.86|6
1653772460000|2022-05-28 21:14:20|8534.63|8414.63|8534.32|8414.32|8534.63|8414.63|8534.32|8414.32|5
1653772470000|2022-05-28 21:14:30|8534.42|8414.42|8534.28|8414.28|8534.42|8414.42|8534.15|8414.15|7
1653772480000|2022-05-28 21:14:40|8534.77|8414.77|8535.63|8415.63|8535.63|8415.63|8534.77|8414.77|10
1653772490000|2022-05-28 21:14:50|8535.68|8415.68|8535.91|8415.91|8535.91|8415.91|8535.59|8415.59|8
1653772500000|2022-05-28 21:15:00|8535.83|8415.83|8535.75|8415.75|8535.84|8415.84|8535.65|8415.65|6
1653772510000|2022-05-28 21:15:10|8535.79|8415.79|8535.79|8415.79|8535.87|8415.87|8535.76|8415.76|5
1653772520000|2022-05-28 21:15:20|8535.88|8415.88|8535.78|8415.78|8536.06|8416.06|8535.75|8415.75|10
1653772530000|2022-05-28 21:15:30|8535.77|8415.77|8535.81|8415.81|8535.87|8415.87|8535.68|8415.68|8
1653772540000|2022-05-28 21:15:40|8535.89|8415.89|8536.13|8416.13|8536.29|8416.29|8535.89|8415.89|10
1653772550000|2022-05-28 21:15:50|8536.22|8416.22|8536.1|8416.1|8536.23|8416.23|8536.1|8416.1|8
1653772560000|2022-05-28 21:16:00|8536.06|8416.06|8536.13|8416.13|8536.13|8416.13|8536.03|8416.03|6
1653772570000|2022-05-28 21:16:10|8536.14|8416.14|8536.14|8416.14|8536.14|8416.14|8536.14|8416.14|1
1653772580000|2022-05-28 21:16:20|8536.2|8416.2|8536.18|8416.18|8536.23|8416.23|8536.1|8416.1|6
1653772590000|2022-05-28 21:16:30|8536.07|8416.07|8536.07|8416.07|8536.1|8416.1|8536.06|8416.06|6
1653772600000|2022-05-28 21:16:40|8536.09|8416.09|8536.54|8416.54|8536.54|8416.54|8536.09|8416.09|8
1653772610000|2022-05-28 21:16:50|8536.53|8416.53|8536.4|8416.4|8536.53|8416.53|8536.4|8416.4|4
1653772620000|2022-05-28 21:17:00|8536.5|8416.5|8536.5|8416.5|8536.5|8416.5|8536.44|8416.44|4
1653772630000|2022-05-28 21:17:10|8536.6|8416.6|8536.56|8416.56|8536.82|8416.82|8536.56|8416.56|6
1653772640000|2022-05-28 21:17:20|8536.63|8416.63|8536.84|8416.84|8536.91|8416.91|8536.63|8416.63|6
1653772650000|2022-05-28 21:17:30|8536.91|8416.91|8537.43|8417.43|8537.43|8417.43|8536.91|8416.91|7
1653772660000|2022-05-28 21:17:40|8537.5|8417.5|8537.28|8417.28|8537.52|8417.52|8537.27|8417.27|8
1653772670000|2022-05-28 21:17:50|8537.38|8417.38|8539.51|8419.51|8539.51|8419.51|8537.38|8417.38|7
1653772680000|2022-05-28 21:18:00|8539.96|8419.96|8540.44|8420.44|8540.44|8420.44|8539.96|8419.96|10
1653772690000|2022-05-28 21:18:10|8540.79|8420.79|8543.4|8423.4|8543.4|8423.4|8540.79|8420.79|9
1653772700000|2022-05-28 21:18:20|8543.66|8423.66|8543.06|8423.06|8543.81|8423.81|8543.06|8423.06|9
1653772710000|2022-05-28 21:18:30|8543.16|8423.16|8542.86|8422.86|8543.16|8423.16|8542.86|8422.86|10
1653772720000|2022-05-28 21:18:40|8542.77|8422.77|8542.8|8422.8|8542.8|8422.8|8542.7|8422.7|5
1653772730000|2022-05-28 21:18:50|8542.79|8422.79|8542.89|8422.89|8542.89|8422.89|8542.79|8422.79|4
1653772740000|2022-05-28 21:19:00|8542.16|8422.16|8541.59|8421.59|8542.16|8422.16|8541.25|8421.25|10
1653772750000|2022-05-28 21:19:10|8541.62|8421.62|8542.46|8422.46|8542.66|8422.66|8541.62|8421.62|7
1653772760000|2022-05-28 21:19:20|8542.66|8422.66|8542.68|8422.68|8542.73|8422.73|8542.55|8422.55|8
1653772770000|2022-05-28 21:19:30|8542.71|8422.71|8543.48|8423.48|8543.48|8423.48|8542.71|8422.71|6
1653772780000|2022-05-28 21:19:40|8543.83|8423.83|8545.69|8425.69|8545.69|8425.69|8543.83|8423.83|9
1653772790000|2022-05-28 21:19:50|8545.72|8425.72|8545.84|8425.84|8545.84|8425.84|8545.66|8425.66|8
1653772800000|2022-05-28 21:20:00|8545.83|8425.83|8547.5|8427.5|8547.56|8427.56|8545.83|8425.83|8
1653772810000|2022-05-28 21:20:10|8547.51|8427.51|8548.06|8428.06|8548.06|8428.06|8547.51|8427.51|6
1653772820000|2022-05-28 21:20:20|8548.16|8428.16|8548.5|8428.5|8548.5|8428.5|8548.16|8428.16|8
1653772830000|2022-05-28 21:20:30|8548.51|8428.51|8547.74|8427.74|8548.65|8428.65|8547.74|8427.74|8
1653772840000|2022-05-28 21:20:40|8547.75|8427.75|8547.48|8427.48|8547.75|8427.75|8547.16|8427.16|9
1653772850000|2022-05-28 21:20:50|8547.43|8427.43|8547.11|8427.11|8547.43|8427.43|8547.11|8427.11|8
1653772860000|2022-05-28 21:21:00|8547.07|8427.07|8545.6|8425.6|8547.08|8427.08|8545.6|8425.6|9
1653772870000|2022-05-28 21:21:10|8545.59|8425.59|8545.74|8425.74|8545.75|8425.75|8545.59|8425.59|6
1653772880000|2022-05-28 21:21:20|8546.47|8426.47|8547.11|8427.11|8547.11|8427.11|8546.47|8426.47|3
1653772890000|2022-05-28 21:21:30|8547.21|8427.21|8547.14|8427.14|8547.21|8427.21|8547.03|8427.03|10
1653772900000|2022-05-28 21:21:40|8547.36|8427.36|8547.69|8427.69|8547.8|8427.8|8547.36|8427.36|8
1653772910000|2022-05-28 21:21:50|8547.77|8427.77|8547.79|8427.79|8547.91|8427.91|8547.72|8427.72|8
1653772920000|2022-05-28 21:22:00|8547.72|8427.72|8548.3|8428.3|8548.3|8428.3|8547.72|8427.72|9
1653772930000|2022-05-28 21:22:10|8548.14|8428.14|8548|8428|8548.14|8428.14|8547.87|8427.87|9
1653772940000|2022-05-28 21:22:20|8547.84|8427.84|8546.09|8426.09|8547.84|8427.84|8546.09|8426.09|8
1653772950000|2022-05-28 21:22:30|8546.02|8426.02|8545.09|8425.09|8546.02|8426.02|8545.09|8425.09|8
1653772960000|2022-05-28 21:22:40|8545.18|8425.18|8542.94|8422.94|8545.18|8425.18|8542.94|8422.94|10
1653772970000|2022-05-28 21:22:50|8542.67|8422.67|8540.24|8420.24|8542.67|8422.67|8540.24|8420.24|9
1653772980000|2022-05-28 21:23:00|8540.23|8420.23|8540.18|8420.18|8540.26|8420.26|8539.96|8419.96|8
1653772990000|2022-05-28 21:23:10|8540.01|8420.01|8539.87|8419.87|8540.16|8420.16|8539.87|8419.87|7
1653773000000|2022-05-28 21:23:20|8539.42|8419.42|8538.08|8418.08|8539.45|8419.45|8538.03|8418.03|8
1653773010000|2022-05-28 21:23:30|8538.07|8418.07|8537.68|8417.68|8538.07|8418.07|8537.68|8417.68|8
1653773020000|2022-05-28 21:23:40|8537.65|8417.65|8536.96|8416.96|8537.65|8417.65|8536.96|8416.96|9
1653773030000|2022-05-28 21:23:50|8536.88|8416.88|8536.75|8416.75|8536.9|8416.9|8536.75|8416.75|8
1653773040000|2022-05-28 21:24:00|8536.83|8416.83|8531.23|8411.23|8536.83|8416.83|8531.23|8411.23|10
1653773050000|2022-05-28 21:24:10|8531.12|8411.12|8528.78|8408.78|8531.12|8411.12|8528.74|8408.74|10
1653773060000|2022-05-28 21:24:20|8528.64|8408.64|8527.74|8407.74|8528.64|8408.64|8527.74|8407.74|10
1653773070000|2022-05-28 21:24:30|8527.82|8407.82|8527.24|8407.24|8528.84|8408.84|8527.24|8407.24|9
1653773080000|2022-05-28 21:24:40|8527.02|8407.02|8526.68|8406.68|8527.04|8407.04|8526.68|8406.68|10
1653773090000|2022-05-28 21:24:50|8526.63|8406.63|8525.44|8405.44|8526.63|8406.63|8525.44|8405.44|10
1653773100000|2022-05-28 21:25:00|8525.45|8405.45|8525.45|8405.45|8525.5|8405.5|8525.34|8405.34|9
1653773110000|2022-05-28 21:25:10|8525.5|8405.5|8526.29|8406.29|8526.37|8406.37|8525.5|8405.5|10
1653773120000|2022-05-28 21:25:20|8526.28|8406.28|8526.22|8406.22|8526.43|8406.43|8525.63|8405.63|10
1653773130000|2022-05-28 21:25:30|8526.15|8406.15|8526.63|8406.63|8526.78|8406.78|8526.15|8406.15|8
1653773140000|2022-05-28 21:25:40|8526.79|8406.79|8526.8|8406.8|8526.97|8406.97|8526.78|8406.78|5
1653773150000|2022-05-28 21:25:50|8526.72|8406.72|8527.08|8407.08|8527.22|8407.22|8526.68|8406.68|7
1653773160000|2022-05-28 21:26:00|8527.03|8407.03|8527.32|8407.32|8527.41|8407.41|8527.03|8407.03|10
1653773170000|2022-05-28 21:26:10|8527.39|8407.39|8527.29|8407.29|8527.47|8407.47|8527.24|8407.24|8
1653773180000|2022-05-28 21:26:20|8527.41|8407.41|8527.51|8407.51|8527.61|8407.61|8527.41|8407.41|9
1653773190000|2022-05-28 21:26:30|8527.52|8407.52|8527.43|8407.43|8527.53|8407.53|8527.43|8407.43|8
1653773200000|2022-05-28 21:26:40|8527.41|8407.41|8526.5|8406.5|8527.43|8407.43|8526.5|8406.5|10
1653773210000|2022-05-28 21:26:50|8526.31|8406.31|8526.12|8406.12|8526.31|8406.31|8526.08|8406.08|10
1653773220000|2022-05-28 21:27:00|8526.07|8406.07|8526.31|8406.31|8526.35|8406.35|8526.07|8406.07|9
1653773230000|2022-05-28 21:27:10|8526.45|8406.45|8526.34|8406.34|8526.45|8406.45|8526.31|8406.31|5
1653773240000|2022-05-28 21:27:20|8526.39|8406.39|8526.37|8406.37|8526.43|8406.43|8526.37|8406.37|4
1653773250000|2022-05-28 21:27:30|8526.41|8406.41|8526.27|8406.27|8526.42|8406.42|8526.27|8406.27|5
1653773260000|2022-05-28 21:27:40|8526.19|8406.19|8525.97|8405.97|8526.19|8406.19|8525.81|8405.81|9
1653773270000|2022-05-28 21:27:50|8526|8406|8526.14|8406.14|8526.34|8406.34|8525.94|8405.94|8
1653773280000|2022-05-28 21:28:00|8526.28|8406.28|8526.35|8406.35|8526.35|8406.35|8525.81|8405.81|8
1653773290000|2022-05-28 21:28:10|8526.4|8406.4|8523.2|8403.2|8526.53|8406.53|8522.7|8402.7|10
1653773300000|2022-05-28 21:28:20|8523.29|8403.29|8525.92|8405.92|8525.93|8405.93|8523.29|8403.29|9
1653773310000|2022-05-28 21:28:30|8525.91|8405.91|8525.44|8405.44|8525.91|8405.91|8525.35|8405.35|10
1653773320000|2022-05-28 21:28:40|8525.33|8405.33|8525.24|8405.24|8525.4|8405.4|8525.16|8405.16|10
1653773330000|2022-05-28 21:28:50|8525.21|8405.21|8524.97|8404.97|8525.21|8405.21|8524.94|8404.94|9
1653773340000|2022-05-28 21:29:00|8525.05|8405.05|8525.3|8405.3|8525.3|8405.3|8524.73|8404.73|7
1653773350000|2022-05-28 21:29:10|8525.2|8405.2|8526.63|8406.63|8526.63|8406.63|8525.2|8405.2|8
1653773360000|2022-05-28 21:29:20|8526.64|8406.64|8526.61|8406.61|8526.69|8406.69|8526.46|8406.46|10
1653773370000|2022-05-28 21:29:30|8526.53|8406.53|8526.51|8406.51|8526.53|8406.53|8526.16|8406.16|10
1653773380000|2022-05-28 21:29:40|8526.5|8406.5|8526.18|8406.18|8526.62|8406.62|8526.18|8406.18|9
1653773390000|2022-05-28 21:29:50|8526.15|8406.15|8525.84|8405.84|8526.15|8406.15|8525.75|8405.75|9
1653773400000|2022-05-28 21:30:00|8526.37|8406.37|8526.32|8406.32|8526.38|8406.38|8526.22|8406.22|6
1653773410000|2022-05-28 21:30:10|8526.45|8406.45|8526.92|8406.92|8526.93|8406.93|8526.45|8406.45|7
1653773420000|2022-05-28 21:30:20|8526.96|8406.96|8527.11|8407.11|8527.11|8407.11|8526.82|8406.82|9
1653773430000|2022-05-28 21:30:30|8527.29|8407.29|8527.32|8407.32|8527.32|8407.32|8527.29|8407.29|3
1653773440000|2022-05-28 21:30:40|8527.21|8407.21|8527.3|8407.3|8527.42|8407.42|8527.09|8407.09|5
1653773450000|2022-05-28 21:30:50|8527.29|8407.29|8527.41|8407.41|8527.43|8407.43|8527.27|8407.27|7
1653773460000|2022-05-28 21:31:00|8527.4|8407.4|8526.85|8406.85|8527.4|8407.4|8526.85|8406.85|6
1653773470000|2022-05-28 21:31:10|8526.94|8406.94|8526.69|8406.69|8526.94|8406.94|8526.66|8406.66|5
1653773480000|2022-05-28 21:31:20|8526.7|8406.7|8528.66|8408.66|8528.66|8408.66|8526.7|8406.7|9
1653773490000|2022-05-28 21:31:30|8528.69|8408.69|8528.62|8408.62|8528.69|8408.69|8528.49|8408.49|9
1653773500000|2022-05-28 21:31:40|8528.47|8408.47|8528.2|8408.2|8528.47|8408.47|8527.97|8407.97|10
1653773510000|2022-05-28 21:31:50|8528.11|8408.11|8527.9|8407.9|8528.11|8408.11|8527.8|8407.8|8
1653773520000|2022-05-28 21:32:00|8527.91|8407.91|8527.57|8407.57|8528.24|8408.24|8527.57|8407.57|10
1653773530000|2022-05-28 21:32:10|8527.55|8407.55|8527.22|8407.22|8527.55|8407.55|8527.22|8407.22|8
1653773540000|2022-05-28 21:32:20|8527.32|8407.32|8527.33|8407.33|8527.36|8407.36|8527.32|8407.32|3
1653773550000|2022-05-28 21:32:30|8527.28|8407.28|8528.02|8408.02|8528.02|8408.02|8527.28|8407.28|9
1653773560000|2022-05-28 21:32:40|8527.84|8407.84|8528.06|8408.06|8528.09|8408.09|8527.66|8407.66|8
1653773570000|2022-05-28 21:32:50|8528.08|8408.08|8528.16|8408.16|8528.16|8408.16|8528.08|8408.08|4
1653773580000|2022-05-28 21:33:00|8528.2|8408.2|8527.35|8407.35|8528.2|8408.2|8527.35|8407.35|7
1653773590000|2022-05-28 21:33:10|8527.4|8407.4|8528.04|8408.04|8528.04|8408.04|8527.4|8407.4|8
1653773600000|2022-05-28 21:33:20|8527.93|8407.93|8528.68|8408.68|8528.68|8408.68|8527.89|8407.89|9
1653773610000|2022-05-28 21:33:30|8528.7|8408.7|8528.43|8408.43|8528.71|8408.71|8528.43|8408.43|7
1653773620000|2022-05-28 21:33:40|8528.37|8408.37|8528.39|8408.39|8528.39|8408.39|8528.37|8408.37|2
1653773630000|2022-05-28 21:33:50|8528.59|8408.59|8527.95|8407.95|8528.59|8408.59|8527.95|8407.95|4
1653773640000|2022-05-28 21:34:00|8527.91|8407.91|8528.38|8408.38|8528.38|8408.38|8527.82|8407.82|8
1653773650000|2022-05-28 21:34:10|8528.55|8408.55|8528.68|8408.68|8528.68|8408.68|8528.51|8408.51|9
1653773660000|2022-05-28 21:34:20|8528.79|8408.79|8529.38|8409.38|8529.43|8409.43|8528.64|8408.64|9
1653773670000|2022-05-28 21:34:30|8529.45|8409.45|8529.31|8409.31|8529.46|8409.46|8529.31|8409.31|3
1653773680000|2022-05-28 21:34:40|8529.44|8409.44|8529.27|8409.27|8529.44|8409.44|8529.27|8409.27|7
1653773690000|2022-05-28 21:34:50|8529.5|8409.5|8529.38|8409.38|8529.52|8409.52|8529.36|8409.36|7
1653773700000|2022-05-28 21:35:00|8529.41|8409.41|8529.39|8409.39|8529.43|8409.43|8529.39|8409.39|4
1653773710000|2022-05-28 21:35:10|8529.48|8409.48|8529.52|8409.52|8529.52|8409.52|8529.39|8409.39|7
1653773720000|2022-05-28 21:35:20|8529.54|8409.54|8529.59|8409.59|8529.59|8409.59|8529.54|8409.54|7
1653773730000|2022-05-28 21:35:30|8529.71|8409.71|8529.49|8409.49|8529.74|8409.74|8529.42|8409.42|8
1653773740000|2022-05-28 21:35:40|8529.5|8409.5|8529.25|8409.25|8529.55|8409.55|8529.25|8409.25|7
1653773750000|2022-05-28 21:35:50|8529.21|8409.21|8528.99|8408.99|8529.26|8409.26|8528.99|8408.99|6
1653773760000|2022-05-28 21:36:00|8528.97|8408.97|8528.58|8408.58|8528.97|8408.97|8528.57|8408.57|8
1653773770000|2022-05-28 21:36:10|8528.59|8408.59|8528.9|8408.9|8528.9|8408.9|8528.59|8408.59|4
1653773780000|2022-05-28 21:36:20|8529|8409|8528.56|8408.56|8529.09|8409.09|8528.56|8408.56|10
1653773790000|2022-05-28 21:36:30|8528.51|8408.51|8528.62|8408.62|8528.95|8408.95|8528.51|8408.51|8
1653773800000|2022-05-28 21:36:40|8528.52|8408.52|8528.53|8408.53|8528.53|8408.53|8528.52|8408.52|2
1653773810000|2022-05-28 21:36:50|8528.4|8408.4|8528.48|8408.48|8528.48|8408.48|8528.3|8408.3|8
1653773820000|2022-05-28 21:37:00|8528.28|8408.28|8528.31|8408.31|8528.35|8408.35|8528.23|8408.23|9
1653773830000|2022-05-28 21:37:10|8528.54|8408.54|8526.87|8406.87|8528.57|8408.57|8526.87|8406.87|9
1653773840000|2022-05-28 21:37:20|8527.22|8407.22|8527.03|8407.03|8527.22|8407.22|8526.87|8406.87|10
1653773850000|2022-05-28 21:37:30|8526.98|8406.98|8526.9|8406.9|8526.98|8406.98|8526.7|8406.7|7
1653773860000|2022-05-28 21:37:40|8527.06|8407.06|8527.08|8407.08|8527.15|8407.15|8527.04|8407.04|8
1653773870000|2022-05-28 21:37:50|8527.12|8407.12|8526.8|8406.8|8527.17|8407.17|8526.8|8406.8|7
1653773880000|2022-05-28 21:38:00|8526.82|8406.82|8526.74|8406.74|8526.89|8406.89|8526.68|8406.68|9
1653773890000|2022-05-28 21:38:10|8526.83|8406.83|8526.72|8406.72|8526.83|8406.83|8526.35|8406.35|10
1653773900000|2022-05-28 21:38:20|8526.77|8406.77|8527.94|8407.94|8527.94|8407.94|8526.69|8406.69|9
1653773910000|2022-05-28 21:38:30|8527.9|8407.9|8527.96|8407.96|8527.98|8407.98|8527.84|8407.84|9
1653773920000|2022-05-28 21:38:40|8527.97|8407.97|8527.97|8407.97|8528.03|8408.03|8527.95|8407.95|5
1653773930000|2022-05-28 21:38:50|8527.93|8407.93|8528.57|8408.57|8528.57|8408.57|8527.93|8407.93|8
1653773940000|2022-05-28 21:39:00|8528.61|8408.61|8529.87|8409.87|8529.87|8409.87|8528.61|8408.61|7
1653773950000|2022-05-28 21:39:10|8529.64|8409.64|8530.09|8410.09|8530.09|8410.09|8529.64|8409.64|7
1653773960000|2022-05-28 21:39:20|8530.02|8410.02|8529.57|8409.57|8530.02|8410.02|8529.25|8409.25|7
1653773970000|2022-05-28 21:39:30|8529.6|8409.6|8527.97|8407.97|8529.6|8409.6|8527.97|8407.97|9
1653773980000|2022-05-28 21:39:40|8528.04|8408.04|8528.18|8408.18|8528.18|8408.18|8528.02|8408.02|9
1653773990000|2022-05-28 21:39:50|8528.17|8408.17|8528.26|8408.26|8528.36|8408.36|8528.16|8408.16|6
1653774000000|2022-05-28 21:40:00|8528.29|8408.29|8529.45|8409.45|8529.45|8409.45|8528.29|8408.29|9
1653774010000|2022-05-28 21:40:10|8529.64|8409.64|8530.04|8410.04|8530.23|8410.23|8529.64|8409.64|7
1653774020000|2022-05-28 21:40:20|8529.94|8409.94|8529.81|8409.81|8529.94|8409.94|8529.81|8409.81|2
1653774030000|2022-05-28 21:40:30|8529.8|8409.8|8529.88|8409.88|8529.88|8409.88|8529.75|8409.75|7
1653774040000|2022-05-28 21:40:40|8529.93|8409.93|8529.41|8409.41|8530.12|8410.12|8529.41|8409.41|9
1653774050000|2022-05-28 21:40:50|8529.26|8409.26|8529.2|8409.2|8529.26|8409.26|8529.08|8409.08|8
1653774060000|2022-05-28 21:41:00|8529.21|8409.21|8529.36|8409.36|8529.36|8409.36|8529.01|8409.01|8
1653774070000|2022-05-28 21:41:10|8529.09|8409.09|8529.5|8409.5|8529.53|8409.53|8528.89|8408.89|10
1653774080000|2022-05-28 21:41:20|8529.63|8409.63|8529.76|8409.76|8529.76|8409.76|8529.6|8409.6|7
1653774090000|2022-05-28 21:41:30|8529.6|8409.6|8529.76|8409.76|8530.06|8410.06|8529.59|8409.59|8
1653774100000|2022-05-28 21:41:40|8529.72|8409.72|8529.79|8409.79|8529.8|8409.8|8529.72|8409.72|6
1653774110000|2022-05-28 21:41:50|8529.86|8409.86|8529.76|8409.76|8529.86|8409.86|8529.73|8409.73|7
1653774120000|2022-05-28 21:42:00|8530.01|8410.01|8530.46|8410.46|8530.49|8410.49|8530.01|8410.01|9
1653774130000|2022-05-28 21:42:10|8530.25|8410.25|8529.59|8409.59|8530.28|8410.28|8529.44|8409.44|8
1653774140000|2022-05-28 21:42:20|8529.6|8409.6|8529.8|8409.8|8529.8|8409.8|8529.6|8409.6|7
1653774150000|2022-05-28 21:42:30|8529.94|8409.94|8529.96|8409.96|8530.03|8410.03|8529.89|8409.89|10
1653774160000|2022-05-28 21:42:40|8530.07|8410.07|8530|8410|8530.07|8410.07|8530|8410|5
1653774170000|2022-05-28 21:42:50|8530.06|8410.06|8529.43|8409.43|8530.22|8410.22|8529.37|8409.37|6
1653774180000|2022-05-28 21:43:00|8529.45|8409.45|8529.75|8409.75|8529.75|8409.75|8529.42|8409.42|7
1653774190000|2022-05-28 21:43:10|8529.81|8409.81|8529.88|8409.88|8529.95|8409.95|8529.81|8409.81|7
1653774200000|2022-05-28 21:43:20|8530.03|8410.03|8530.23|8410.23|8530.23|8410.23|8529.85|8409.85|6
1653774210000|2022-05-28 21:43:30|8530.38|8410.38|8530.96|8410.96|8530.96|8410.96|8530.2|8410.2|9
1653774220000|2022-05-28 21:43:40|8531.36|8411.36|8531.33|8411.33|8531.38|8411.38|8531.17|8411.17|9
1653774230000|2022-05-28 21:43:50|8531.2|8411.2|8531|8411|8531.2|8411.2|8530.94|8410.94|6
1653774240000|2022-05-28 21:44:00|8531.13|8411.13|8531.01|8411.01|8531.15|8411.15|8531.01|8411.01|5
1653774250000|2022-05-28 21:44:10|8531.04|8411.04|8531.21|8411.21|8531.23|8411.23|8531.04|8411.04|4
1653774260000|2022-05-28 21:44:20|8531.15|8411.15|8531.1|8411.1|8531.2|8411.2|8531.03|8411.03|5
1653774270000|2022-05-28 21:44:30|8531.09|8411.09|8530.73|8410.73|8531.49|8411.49|8530.73|8410.73|7
1653774280000|2022-05-28 21:44:40|8530.67|8410.67|8530.46|8410.46|8530.67|8410.67|8530.42|8410.42|7
1653774290000|2022-05-28 21:44:50|8530.56|8410.56|8529.89|8409.89|8530.56|8410.56|8529.89|8409.89|9
1653774300000|2022-05-28 21:45:00|8529.36|8409.36|8529.44|8409.44|8529.44|8409.44|8529.26|8409.26|7
1653774310000|2022-05-28 21:45:10|8529.47|8409.47|8528.47|8408.47|8529.53|8409.53|8528.42|8408.42|10
1653774320000|2022-05-28 21:45:20|8528.57|8408.57|8528.43|8408.43|8529.03|8409.03|8528.43|8408.43|10
1653774330000|2022-05-28 21:45:30|8528.22|8408.22|8527.9|8407.9|8528.22|8408.22|8527.85|8407.85|10
1653774340000|2022-05-28 21:45:40|8527.88|8407.88|8526.11|8406.11|8527.94|8407.94|8525.7|8405.7|10
1653774350000|2022-05-28 21:45:50|8525.94|8405.94|8525.57|8405.57|8525.97|8405.97|8525.57|8405.57|9
1653774360000|2022-05-28 21:46:00|8525.59|8405.59|8523.93|8403.93|8525.59|8405.59|8523.93|8403.93|10
1653774370000|2022-05-28 21:46:10|8523.67|8403.67|8524.01|8404.01|8524.02|8404.02|8523.57|8403.57|8
1653774380000|2022-05-28 21:46:20|8524|8404|8523.55|8403.55|8524.03|8404.03|8523.55|8403.55|10
1653774390000|2022-05-28 21:46:30|8523.54|8403.54|8523.5|8403.5|8523.56|8403.56|8523.45|8403.45|7
1653774400000|2022-05-28 21:46:40|8523.43|8403.43|8523.76|8403.76|8523.76|8403.76|8523.43|8403.43|6
1653774410000|2022-05-28 21:46:50|8523.81|8403.81|8523.92|8403.92|8523.92|8403.92|8523.71|8403.71|5
1653774420000|2022-05-28 21:47:00|8523.91|8403.91|8523.68|8403.68|8524.1|8404.1|8523.68|8403.68|8
1653774430000|2022-05-28 21:47:10|8523.71|8403.71|8523.65|8403.65|8523.71|8403.71|8523.65|8403.65|6
1653774440000|2022-05-28 21:47:20|8523.64|8403.64|8523.7|8403.7|8523.83|8403.83|8523.36|8403.36|6
1653774450000|2022-05-28 21:47:30|8523.96|8403.96|8523.64|8403.64|8523.96|8403.96|8523.58|8403.58|8
1653774460000|2022-05-28 21:47:40|8523.63|8403.63|8522.63|8402.63|8523.63|8403.63|8522.63|8402.63|8
1653774470000|2022-05-28 21:47:50|8522.57|8402.57|8522.3|8402.3|8522.58|8402.58|8522.3|8402.3|7
1653774480000|2022-05-28 21:48:00|8522.37|8402.37|8522.24|8402.24|8522.37|8402.37|8522.24|8402.24|2
1653774490000|2022-05-28 21:48:10|8522.37|8402.37|8522.39|8402.39|8522.4|8402.4|8522.31|8402.31|6
1653774500000|2022-05-28 21:48:20|8522.44|8402.44|8522.49|8402.49|8522.49|8402.49|8522.44|8402.44|3
1653774510000|2022-05-28 21:48:30|8522.48|8402.48|8522.49|8402.49|8522.49|8402.49|8522.48|8402.48|2
1653774520000|2022-05-28 21:48:40|8522.5|8402.5|8522.92|8402.92|8522.92|8402.92|8522.42|8402.42|7
1653774530000|2022-05-28 21:48:50|8523.64|8403.64|8524.1|8404.1|8524.1|8404.1|8523.63|8403.63|6
1653774540000|2022-05-28 21:49:00|8524.14|8404.14|8524.26|8404.26|8524.4|8404.4|8524.14|8404.14|10
1653774550000|2022-05-28 21:49:10|8524.32|8404.32|8524.35|8404.35|8524.42|8404.42|8524.32|8404.32|9
1653774560000|2022-05-28 21:49:20|8524.28|8404.28|8524.27|8404.27|8524.47|8404.47|8524.27|8404.27|8
1653774570000|2022-05-28 21:49:30|8524.25|8404.25|8523.96|8403.96|8524.29|8404.29|8523.96|8403.96|7
1653774580000|2022-05-28 21:49:40|8523.89|8403.89|8523.56|8403.56|8523.89|8403.89|8523.51|8403.51|7
1653774590000|2022-05-28 21:49:50|8523.49|8403.49|8523.98|8403.98|8523.98|8403.98|8523.49|8403.49|5
1653774600000|2022-05-28 21:50:00|8523.79|8403.79|8523.73|8403.73|8523.82|8403.82|8523.73|8403.73|7
1653774610000|2022-05-28 21:50:10|8523.47|8403.47|8522.93|8402.93|8523.47|8403.47|8522.87|8402.87|9
1653774620000|2022-05-28 21:50:20|8522.89|8402.89|8522.21|8402.21|8522.89|8402.89|8522.19|8402.19|10
1653774630000|2022-05-28 21:50:30|8522.11|8402.11|8521.52|8401.52|8522.36|8402.36|8521.52|8401.52|8
1653774640000|2022-05-28 21:50:40|8521.54|8401.54|8520.85|8400.85|8521.54|8401.54|8520.71|8400.71|10
1653774650000|2022-05-28 21:50:50|8520.81|8400.81|8520.9|8400.9|8520.9|8400.9|8520.76|8400.76|9
1653774660000|2022-05-28 21:51:00|8520.93|8400.93|8519.74|8399.74|8520.95|8400.95|8519.59|8399.59|10
1653774670000|2022-05-28 21:51:10|8520.04|8400.04|8520.06|8400.06|8520.2|8400.2|8520.04|8400.04|8
1653774680000|2022-05-28 21:51:20|8519.24|8399.24|8519.85|8399.85|8519.96|8399.96|8519.22|8399.22|6
1653774690000|2022-05-28 21:51:30|8520.08|8400.08|8520.43|8400.43|8520.47|8400.47|8520.08|8400.08|7
1653774700000|2022-05-28 21:51:40|8520.7|8400.7|8521.39|8401.39|8521.65|8401.65|8520.7|8400.7|10
1653774710000|2022-05-28 21:51:50|8521.42|8401.42|8521.88|8401.88|8522.4|8402.4|8521.42|8401.42|10
1653774720000|2022-05-28 21:52:00|8521.9|8401.9|8522.34|8402.34|8522.43|8402.43|8521.88|8401.88|8
1653774730000|2022-05-28 21:52:10|8522.66|8402.66|8523.29|8403.29|8523.29|8403.29|8522.66|8402.66|5
1653774740000|2022-05-28 21:52:20|8523.32|8403.32|8523.4|8403.4|8523.72|8403.72|8523.22|8403.22|8
1653774750000|2022-05-28 21:52:30|8523.42|8403.42|8523.72|8403.72|8524.04|8404.04|8523.42|8403.42|9
1653774760000|2022-05-28 21:52:40|8523.69|8403.69|8523.58|8403.58|8523.83|8403.83|8523.52|8403.52|8
1653774770000|2022-05-28 21:52:50|8523.64|8403.64|8522.88|8402.88|8523.64|8403.64|8522.82|8402.82|8
1653774780000|2022-05-28 21:53:00|8522.91|8402.91|8522.46|8402.46|8522.91|8402.91|8522.35|8402.35|8
1653774790000|2022-05-28 21:53:10|8522.39|8402.39|8522.14|8402.14|8522.47|8402.47|8522.14|8402.14|9
1653774800000|2022-05-28 21:53:20|8521.8|8401.8|8521.57|8401.57|8521.81|8401.81|8521.57|8401.57|9
1653774810000|2022-05-28 21:53:30|8521.72|8401.72|8521.42|8401.42|8521.72|8401.72|8521.42|8401.42|8
1653774820000|2022-05-28 21:53:40|8521.53|8401.53|8521.74|8401.74|8521.74|8401.74|8521.52|8401.52|5
1653774830000|2022-05-28 21:53:50|8521.73|8401.73|8521.95|8401.95|8521.95|8401.95|8521.73|8401.73|5
1653774840000|2022-05-28 21:54:00|8521.94|8401.94|8521.9|8401.9|8522.05|8402.05|8521.9|8401.9|8
1653774850000|2022-05-28 21:54:10|8521.87|8401.87|8521.9|8401.9|8522.11|8402.11|8521.87|8401.87|9
1653774860000|2022-05-28 21:54:20|8521.84|8401.84|8522.11|8402.11|8522.11|8402.11|8521.73|8401.73|8
1653774870000|2022-05-28 21:54:30|8522.14|8402.14|8521.78|8401.78|8522.28|8402.28|8521.78|8401.78|8
1653774880000|2022-05-28 21:54:40|8521.76|8401.76|8522|8402|8522|8402|8521.68|8401.68|7
1653774890000|2022-05-28 21:54:50|8522.01|8402.01|8522.12|8402.12|8522.12|8402.12|8522.01|8402.01|5
1653774900000|2022-05-28 21:55:00|8522.11|8402.11|8525.07|8405.07|8525.13|8405.13|8522.01|8402.01|10
1653774910000|2022-05-28 21:55:10|8525.16|8405.16|8526.59|8406.59|8526.59|8406.59|8525.16|8405.16|9
1653774920000|2022-05-28 21:55:20|8526.69|8406.69|8527.06|8407.06|8527.06|8407.06|8526.55|8406.55|8
1653774930000|2022-05-28 21:55:30|8527.23|8407.23|8527.84|8407.84|8527.84|8407.84|8527.23|8407.23|8
1653774940000|2022-05-28 21:55:40|8527.89|8407.89|8527.37|8407.37|8528.14|8408.14|8527.37|8407.37|9
1653774950000|2022-05-28 21:55:50|8527.28|8407.28|8526.76|8406.76|8527.28|8407.28|8526.76|8406.76|8
1653774960000|2022-05-28 21:56:00|8526.86|8406.86|8525.88|8405.88|8526.86|8406.86|8525.8|8405.8|10
1653774970000|2022-05-28 21:56:10|8525.92|8405.92|8525.51|8405.51|8525.92|8405.92|8525.17|8405.17|10
1653774980000|2022-05-28 21:56:20|8525.53|8405.53|8525.37|8405.37|8525.6|8405.6|8525.37|8405.37|7
1653774990000|2022-05-28 21:56:30|8525.4|8405.4|8525.58|8405.58|8525.58|8405.58|8525.4|8405.4|4
1653775000000|2022-05-28 21:56:40|8525.59|8405.59|8525.94|8405.94|8525.94|8405.94|8525.59|8405.59|7
1653775010000|2022-05-28 21:56:50|8525.93|8405.93|8525.87|8405.87|8525.99|8405.99|8525.85|8405.85|8
1653775020000|2022-05-28 21:57:00|8525.58|8405.58|8525.45|8405.45|8525.6|8405.6|8525.45|8405.45|8
1653775030000|2022-05-28 21:57:10|8525.43|8405.43|8525.23|8405.23|8525.54|8405.54|8525.17|8405.17|8
1653775040000|2022-05-28 21:57:20|8525.19|8405.19|8524.86|8404.86|8525.19|8405.19|8524.86|8404.86|8
1653775050000|2022-05-28 21:57:30|8524.95|8404.95|8524.73|8404.73|8525.02|8405.02|8524.52|8404.52|10
1653775060000|2022-05-28 21:57:40|8524.72|8404.72|8524.37|8404.37|8524.8|8404.8|8524.36|8404.36|9
1653775070000|2022-05-28 21:57:50|8524.57|8404.57|8524.73|8404.73|8524.85|8404.85|8524.56|8404.56|10
1653775080000|2022-05-28 21:58:00|8524.76|8404.76|8524.62|8404.62|8524.77|8404.77|8524.62|8404.62|8
1653775090000|2022-05-28 21:58:10|8524.59|8404.59|8524.7|8404.7|8524.8|8404.8|8524.59|8404.59|9
1653775100000|2022-05-28 21:58:20|8524.63|8404.63|8524.94|8404.94|8524.94|8404.94|8524.63|8404.63|7
1653775110000|2022-05-28 21:58:30|8524.75|8404.75|8524.92|8404.92|8524.94|8404.94|8524.71|8404.71|6
1653775120000|2022-05-28 21:58:40|8524.91|8404.91|8524.77|8404.77|8524.91|8404.91|8524.7|8404.7|6
1653775130000|2022-05-28 21:58:50|8524.76|8404.76|8524.74|8404.74|8524.89|8404.89|8524.71|8404.71|9
1653775140000|2022-05-28 21:59:00|8524.73|8404.73|8524.77|8404.77|8524.77|8404.77|8524.73|8404.73|2
1653775150000|2022-05-28 21:59:10|8524.66|8404.66|8524.72|8404.72|8524.75|8404.75|8524.66|8404.66|7
1653775160000|2022-05-28 21:59:20|8524.74|8404.74|8524.3|8404.3|8524.74|8404.74|8524.29|8404.29|9
1653775170000|2022-05-28 21:59:30|8524.23|8404.23|8523.83|8403.83|8524.23|8404.23|8523.83|8403.83|8
1653775180000|2022-05-28 21:59:40|8523.84|8403.84|8523.69|8403.69|8523.84|8403.84|8523.61|8403.61|9
1653775190000|2022-05-28 21:59:50|8523.82|8403.82|8523.29|8403.29|8523.92|8403.92|8523.29|8403.29|9
1653775200000|2022-05-28 22:00:00|8523.23|8403.23|8522.42|8402.42|8523.29|8403.29|8522.42|8402.42|9
1653775210000|2022-05-28 22:00:10|8522.47|8402.47|8521.82|8401.82|8523.04|8403.04|8521.82|8401.82|10
1653775220000|2022-05-28 22:00:20|8521.52|8401.52|8521.75|8401.75|8522.12|8402.12|8521.52|8401.52|9
1653775230000|2022-05-28 22:00:30|8521.7|8401.7|8520.49|8400.49|8521.7|8401.7|8520.33|8400.33|9
1653775240000|2022-05-28 22:00:40|8519.78|8399.78|8518.57|8398.57|8519.78|8399.78|8518.55|8398.55|10
1653775250000|2022-05-28 22:00:50|8518.43|8398.43|8517.99|8397.99|8518.45|8398.45|8517.95|8397.95|9
1653775260000|2022-05-28 22:01:00|8517.97|8397.97|8516.08|8396.08|8517.97|8397.97|8516.08|8396.08|10
1653775270000|2022-05-28 22:01:10|8515.7|8395.7|8513.88|8393.88|8515.7|8395.7|8513.88|8393.88|10
1653775280000|2022-05-28 22:01:20|8513.87|8393.87|8514.15|8394.15|8514.22|8394.22|8513.86|8393.86|7
1653775290000|2022-05-28 22:01:30|8514.03|8394.03|8512.37|8392.37|8514.04|8394.04|8512.37|8392.37|10
1653775300000|2022-05-28 22:01:40|8512.33|8392.33|8507.55|8387.55|8512.33|8392.33|8507.55|8387.55|10
1653775310000|2022-05-28 22:01:50|8507.39|8387.39|8505.24|8385.24|8507.39|8387.39|8505.24|8385.24|10
1653775320000|2022-05-28 22:02:00|8505.35|8385.35|8504.3|8384.3|8505.35|8385.35|8504.3|8384.3|9
1653775330000|2022-05-28 22:02:10|8504.15|8384.15|8504.1|8384.1|8504.15|8384.15|8503.87|8383.87|8
1653775340000|2022-05-28 22:02:20|8504.15|8384.15|8504.55|8384.55|8504.55|8384.55|8504.15|8384.15|6
1653775350000|2022-05-28 22:02:30|8504.58|8384.58|8503.26|8383.26|8504.59|8384.59|8503.26|8383.26|9
1653775360000|2022-05-28 22:02:40|8503.32|8383.32|8502.33|8382.33|8503.32|8383.32|8502.33|8382.33|9
1653775370000|2022-05-28 22:02:50|8500.8|8380.8|8499.02|8379.02|8500.8|8380.8|8498.99|8378.99|10
1653775380000|2022-05-28 22:03:00|8499.28|8379.28|8498.98|8378.98|8499.28|8379.28|8498.79|8378.79|9
1653775390000|2022-05-28 22:03:10|8498.9|8378.9|8499.21|8379.21|8499.21|8379.21|8498.47|8378.47|9
1653775400000|2022-05-28 22:03:20|8499.19|8379.19|8500.36|8380.36|8500.36|8380.36|8499.19|8379.19|8
1653775410000|2022-05-28 22:03:30|8500.58|8380.58|8500.84|8380.84|8500.93|8380.93|8500.45|8380.45|9
1653775420000|2022-05-28 22:03:40|8500.93|8380.93|8500.12|8380.12|8500.93|8380.93|8500.12|8380.12|9
1653775430000|2022-05-28 22:03:50|8500.1|8380.1|8499.45|8379.45|8500.12|8380.12|8499.45|8379.45|10
1653775440000|2022-05-28 22:04:00|8499.31|8379.31|8498.41|8378.41|8499.31|8379.31|8498.14|8378.14|10
1653775450000|2022-05-28 22:04:10|8498.79|8378.79|8499.7|8379.7|8499.7|8379.7|8498.74|8378.74|10
1653775460000|2022-05-28 22:04:20|8499.73|8379.73|8499.25|8379.25|8500.09|8380.09|8499.25|8379.25|10
1653775470000|2022-05-28 22:04:30|8499.16|8379.16|8498.33|8378.33|8499.17|8379.17|8498.33|8378.33|9
1653775480000|2022-05-28 22:04:40|8498.22|8378.22|8497.7|8377.7|8498.22|8378.22|8497.56|8377.56|8
1653775490000|2022-05-28 22:04:50|8497.61|8377.61|8497.39|8377.39|8497.61|8377.61|8497.39|8377.39|7
1653775500000|2022-05-28 22:05:00|8497.49|8377.49|8498.02|8378.02|8498.02|8378.02|8497.49|8377.49|8
1653775510000|2022-05-28 22:05:10|8498.04|8378.04|8497.9|8377.9|8498.05|8378.05|8497.89|8377.89|8
1653775520000|2022-05-28 22:05:20|8497.88|8377.88|8498.93|8378.93|8498.93|8378.93|8497.88|8377.88|9
1653775530000|2022-05-28 22:05:30|8499.03|8379.03|8498.89|8378.89|8499.03|8379.03|8498.72|8378.72|10
1653775540000|2022-05-28 22:05:40|8498.9|8378.9|8498.1|8378.1|8498.9|8378.9|8498.1|8378.1|10
1653775550000|2022-05-28 22:05:50|8498.19|8378.19|8498.31|8378.31|8498.31|8378.31|8498.12|8378.12|8
1653775560000|2022-05-28 22:06:00|8498.32|8378.32|8499.04|8379.04|8499.04|8379.04|8498.32|8378.32|6
1653775570000|2022-05-28 22:06:10|8499.07|8379.07|8499.26|8379.26|8499.26|8379.26|8498.99|8378.99|8
1653775580000|2022-05-28 22:06:20|8499.28|8379.28|8499.2|8379.2|8499.29|8379.29|8499.2|8379.2|7
1653775590000|2022-05-28 22:06:30|8499.28|8379.28|8500.75|8380.75|8500.75|8380.75|8499.28|8379.28|9
1653775600000|2022-05-28 22:06:40|8500.78|8380.78|8500.93|8380.93|8501.32|8381.32|8500.78|8380.78|10
1653775610000|2022-05-28 22:06:50|8500.81|8380.81|8500.48|8380.48|8500.87|8380.87|8500.48|8380.48|10
1653775620000|2022-05-28 22:07:00|8500.54|8380.54|8500.91|8380.91|8500.91|8380.91|8500.54|8380.54|6
1653775630000|2022-05-28 22:07:10|8500.94|8380.94|8500.97|8380.97|8500.97|8380.97|8500.36|8380.36|8
1653775640000|2022-05-28 22:07:20|8501.16|8381.16|8501.61|8381.61|8501.65|8381.65|8501.16|8381.16|10
1653775650000|2022-05-28 22:07:30|8501.66|8381.66|8502.07|8382.07|8502.07|8382.07|8501.66|8381.66|9
1653775660000|2022-05-28 22:07:40|8502.43|8382.43|8502.68|8382.68|8502.83|8382.83|8502.43|8382.43|8
1653775670000|2022-05-28 22:07:50|8502.69|8382.69|8502.64|8382.64|8502.69|8382.69|8502.52|8382.52|8
1653775680000|2022-05-28 22:08:00|8502.84|8382.84|8502.64|8382.64|8502.89|8382.89|8502.64|8382.64|7
1653775690000|2022-05-28 22:08:10|8502.72|8382.72|8502.68|8382.68|8502.98|8382.98|8502.68|8382.68|8
1653775700000|2022-05-28 22:08:20|8502.6|8382.6|8502.02|8382.02|8502.6|8382.6|8501.96|8381.96|5
1653775710000|2022-05-28 22:08:30|8502.19|8382.19|8501.21|8381.21|8502.29|8382.29|8501.21|8381.21|9
1653775720000|2022-05-28 22:08:40|8501.29|8381.29|8501.35|8381.35|8501.43|8381.43|8501.17|8381.17|7
1653775730000|2022-05-28 22:08:50|8501.34|8381.34|8501.34|8381.34|8501.45|8381.45|8501.33|8381.33|6
1653775740000|2022-05-28 22:09:00|8501.35|8381.35|8503.18|8383.18|8503.18|8383.18|8501.35|8381.35|9
1653775750000|2022-05-28 22:09:10|8503.92|8383.92|8504.11|8384.11|8504.11|8384.11|8503.86|8383.86|10
1653775760000|2022-05-28 22:09:20|8504.26|8384.26|8504.45|8384.45|8504.45|8384.45|8504.12|8384.12|8
1653775770000|2022-05-28 22:09:30|8504.69|8384.69|8505.12|8385.12|8505.35|8385.35|8504.69|8384.69|10
1653775780000|2022-05-28 22:09:40|8505.01|8385.01|8505.16|8385.16|8505.29|8385.29|8505.01|8385.01|9
1653775790000|2022-05-28 22:09:50|8505.11|8385.11|8505.44|8385.44|8505.46|8385.46|8505.06|8385.06|6
1653775800000|2022-05-28 22:10:00|8505.49|8385.49|8507.35|8387.35|8507.35|8387.35|8505.49|8385.49|10
1653775810000|2022-05-28 22:10:10|8507.39|8387.39|8507.81|8387.81|8507.81|8387.81|8507.36|8387.36|7
1653775820000|2022-05-28 22:10:20|8507.84|8387.84|8507.66|8387.66|8507.94|8387.94|8507.52|8387.52|9
1653775830000|2022-05-28 22:10:30|8507.95|8387.95|8507.97|8387.97|8508.43|8388.43|8507.86|8387.86|7
1653775840000|2022-05-28 22:10:40|8507.94|8387.94|8507.69|8387.69|8508.02|8388.02|8507.49|8387.49|10
1653775850000|2022-05-28 22:10:50|8507.62|8387.62|8507.97|8387.97|8508.1|8388.1|8507.62|8387.62|5
1653775860000|2022-05-28 22:11:00|8508.33|8388.33|8509.79|8389.79|8509.79|8389.79|8508.33|8388.33|9
1653775870000|2022-05-28 22:11:10|8509.8|8389.8|8511.95|8391.95|8512.02|8392.02|8509.78|8389.78|9
1653775880000|2022-05-28 22:11:20|8512.05|8392.05|8512.27|8392.27|8512.27|8392.27|8511.91|8391.91|8
1653775890000|2022-05-28 22:11:30|8512.26|8392.26|8512.34|8392.34|8512.34|8392.34|8512.16|8392.16|8
1653775900000|2022-05-28 22:11:40|8512.33|8392.33|8513.08|8393.08|8513.08|8393.08|8512.3|8392.3|10
1653775910000|2022-05-28 22:11:50|8513.06|8393.06|8513.2|8393.2|8513.23|8393.23|8513.06|8393.06|6
1653775920000|2022-05-28 22:12:00|8513.23|8393.23|8513.36|8393.36|8513.36|8393.36|8513.22|8393.22|8
1653775930000|2022-05-28 22:12:10|8513.59|8393.59|8513.78|8393.78|8513.99|8393.99|8513.59|8393.59|8
1653775940000|2022-05-28 22:12:20|8513.8|8393.8|8515.11|8395.11|8515.11|8395.11|8513.8|8393.8|9
1653775950000|2022-05-28 22:12:30|8515.15|8395.15|8515.02|8395.02|8515.19|8395.19|8515.02|8395.02|7
1653775960000|2022-05-28 22:12:40|8515.04|8395.04|8515.21|8395.21|8515.38|8395.38|8515|8395|10
1653775970000|2022-05-28 22:12:50|8515.2|8395.2|8515.35|8395.35|8515.48|8395.48|8515.19|8395.19|9
1653775980000|2022-05-28 22:13:00|8515.36|8395.36|8514.99|8394.99|8515.36|8395.36|8514.86|8394.86|9
1653775990000|2022-05-28 22:13:10|8514.96|8394.96|8514.6|8394.6|8514.98|8394.98|8514.6|8394.6|9
1653776000000|2022-05-28 22:13:20|8514.67|8394.67|8514.98|8394.98|8514.98|8394.98|8514.67|8394.67|7
1653776010000|2022-05-28 22:13:30|8515|8395|8514.15|8394.15|8515.05|8395.05|8514.15|8394.15|7
1653776020000|2022-05-28 22:13:40|8514.05|8394.05|8514.06|8394.06|8514.11|8394.11|8514|8394|8
1653776030000|2022-05-28 22:13:50|8513.96|8393.96|8514.79|8394.79|8514.79|8394.79|8513.96|8393.96|8
1653776040000|2022-05-28 22:14:00|8514.7|8394.7|8516.13|8396.13|8516.13|8396.13|8514.7|8394.7|9
1653776050000|2022-05-28 22:14:10|8516.18|8396.18|8517.23|8397.23|8517.23|8397.23|8516.18|8396.18|8
1653776060000|2022-05-28 22:14:20|8517.15|8397.15|8517.92|8397.92|8518.08|8398.08|8517.15|8397.15|10
1653776070000|2022-05-28 22:14:30|8518|8398|8517.33|8397.33|8518.07|8398.07|8517.15|8397.15|9
1653776080000|2022-05-28 22:14:40|8517.32|8397.32|8517.15|8397.15|8517.32|8397.32|8517.01|8397.01|8
1653776090000|2022-05-28 22:14:50|8517.1|8397.1|8516.54|8396.54|8517.17|8397.17|8516.54|8396.54|9
1653776100000|2022-05-28 22:15:00|8516.55|8396.55|8516.15|8396.15|8516.55|8396.55|8515.94|8395.94|10
1653776110000|2022-05-28 22:15:10|8516.14|8396.14|8516.52|8396.52|8516.52|8396.52|8516.14|8396.14|9
1653776120000|2022-05-28 22:15:20|8516.63|8396.63|8516.77|8396.77|8516.77|8396.77|8516.6|8396.6|8
1653776130000|2022-05-28 22:15:30|8516.79|8396.79|8516.37|8396.37|8517.58|8397.58|8516.3|8396.3|8
1653776140000|2022-05-28 22:15:40|8516.34|8396.34|8514.77|8394.77|8516.34|8396.34|8514.77|8394.77|8
1653776150000|2022-05-28 22:15:50|8514.74|8394.74|8514.45|8394.45|8514.75|8394.75|8514.45|8394.45|5
1653776160000|2022-05-28 22:16:00|8514.57|8394.57|8514.27|8394.27|8514.65|8394.65|8513.96|8393.96|7
1653776170000|2022-05-28 22:16:10|8514.18|8394.18|8514.13|8394.13|8514.24|8394.24|8514.12|8394.12|8
1653776180000|2022-05-28 22:16:20|8514.15|8394.15|8514.1|8394.1|8514.22|8394.22|8514.05|8394.05|7
1653776190000|2022-05-28 22:16:30|8514.11|8394.11|8515|8395|8515|8395|8514.06|8394.06|9
1653776200000|2022-05-28 22:16:40|8515.05|8395.05|8513.53|8393.53|8515.05|8395.05|8513.53|8393.53|9
1653776210000|2022-05-28 22:16:50|8513.49|8393.49|8513.27|8393.27|8513.49|8393.49|8513.26|8393.26|8
1653776220000|2022-05-28 22:17:00|8513.25|8393.25|8512.86|8392.86|8513.25|8393.25|8512.73|8392.73|10
1653776230000|2022-05-28 22:17:10|8512.83|8392.83|8512.46|8392.46|8512.83|8392.83|8512.22|8392.22|6
1653776240000|2022-05-28 22:17:20|8512.64|8392.64|8512.1|8392.1|8512.64|8392.64|8512.1|8392.1|7
1653776250000|2022-05-28 22:17:30|8512.11|8392.11|8511.78|8391.78|8512.11|8392.11|8511.78|8391.78|7
1653776260000|2022-05-28 22:17:40|8511.59|8391.59|8508.97|8388.97|8511.71|8391.71|8508.97|8388.97|8
1653776270000|2022-05-28 22:17:50|8508.6|8388.6|8508.44|8388.44|8508.6|8388.6|8508.23|8388.23|10
1653776280000|2022-05-28 22:18:00|8508.43|8388.43|8508.43|8388.43|8508.43|8388.43|8508.12|8388.12|8
1653776290000|2022-05-28 22:18:10|8508.23|8388.23|8506.69|8386.69|8508.25|8388.25|8506.69|8386.69|10
1653776300000|2022-05-28 22:18:20|8506.72|8386.72|8506.66|8386.66|8506.81|8386.81|8506.58|8386.58|7
1653776310000|2022-05-28 22:18:30|8506.56|8386.56|8505.86|8385.86|8506.6|8386.6|8505.86|8385.86|10
1653776320000|2022-05-28 22:18:40|8505.82|8385.82|8505.55|8385.55|8505.82|8385.82|8505.48|8385.48|8
1653776330000|2022-05-28 22:18:50|8505.56|8385.56|8505.51|8385.51|8505.56|8385.56|8505.51|8385.51|3
1653776340000|2022-05-28 22:19:00|8505.5|8385.5|8504.99|8384.99|8505.62|8385.62|8504.99|8384.99|8
1653776350000|2022-05-28 22:19:10|8505.09|8385.09|8504.5|8384.5|8505.09|8385.09|8504.5|8384.5|9
1653776360000|2022-05-28 22:19:20|8504.31|8384.31|8504.76|8384.76|8504.76|8384.76|8504.28|8384.28|9
1653776370000|2022-05-28 22:19:30|8504.72|8384.72|8504.55|8384.55|8504.76|8384.76|8504.18|8384.18|7
1653776380000|2022-05-28 22:19:40|8504.5|8384.5|8504.61|8384.61|8504.61|8384.61|8504.43|8384.43|5
1653776390000|2022-05-28 22:19:50|8504.65|8384.65|8505.49|8385.49|8505.5|8385.5|8504.65|8384.65|10
1653776400000|2022-05-28 22:20:00|8505.52|8385.52|8505.7|8385.7|8505.71|8385.71|8505.43|8385.43|6
1653776410000|2022-05-28 22:20:10|8505.46|8385.46|8505.54|8385.54|8505.54|8385.54|8505.32|8385.32|6
1653776420000|2022-05-28 22:20:20|8505.53|8385.53|8505.48|8385.48|8505.53|8385.53|8505.35|8385.35|7
1653776430000|2022-05-28 22:20:30|8505.68|8385.68|8505.11|8385.11|8505.94|8385.94|8505.11|8385.11|9
1653776440000|2022-05-28 22:20:40|8505.12|8385.12|8505.1|8385.1|8505.19|8385.19|8505.03|8385.03|7
1653776450000|2022-05-28 22:20:50|8505.09|8385.09|8505.15|8385.15|8505.15|8385.15|8505.09|8385.09|5
1653776460000|2022-05-28 22:21:00|8505.12|8385.12|8506.38|8386.38|8506.38|8386.38|8505.12|8385.12|8
1653776470000|2022-05-28 22:21:10|8506.5|8386.5|8507.48|8387.48|8507.48|8387.48|8506.5|8386.5|10
1653776480000|2022-05-28 22:21:20|8507.49|8387.49|8508.23|8388.23|8508.23|8388.23|8507.49|8387.49|5
1653776490000|2022-05-28 22:21:30|8508.15|8388.15|8508.45|8388.45|8508.45|8388.45|8508.15|8388.15|8
1653776500000|2022-05-28 22:21:40|8508.44|8388.44|8508.39|8388.39|8508.44|8388.44|8508.24|8388.24|8
1653776510000|2022-05-28 22:21:50|8508.41|8388.41|8508.72|8388.72|8508.74|8388.74|8508.41|8388.41|8
1653776520000|2022-05-28 22:22:00|8508.79|8388.79|8508.73|8388.73|8508.79|8388.79|8508.72|8388.72|3
1653776530000|2022-05-28 22:22:10|8508.76|8388.76|8508.76|8388.76|8508.76|8388.76|8508.76|8388.76|1
1653776540000|2022-05-28 22:22:20|8508.83|8388.83|8509.16|8389.16|8509.16|8389.16|8508.83|8388.83|9
1653776550000|2022-05-28 22:22:30|8509.18|8389.18|8509.26|8389.26|8509.26|8389.26|8509.17|8389.17|4
1653776560000|2022-05-28 22:22:40|8509.27|8389.27|8508.97|8388.97|8509.27|8389.27|8508.92|8388.92|6
1653776570000|2022-05-28 22:22:50|8508.92|8388.92|8508.2|8388.2|8508.92|8388.92|8508.2|8388.2|9
1653776580000|2022-05-28 22:23:00|8507.75|8387.75|8507.48|8387.48|8507.75|8387.75|8507.48|8387.48|7
1653776590000|2022-05-28 22:23:10|8507.24|8387.24|8505.89|8385.89|8507.24|8387.24|8505.87|8385.87|10
1653776600000|2022-05-28 22:23:20|8506|8386|8505.62|8385.62|8506|8386|8505.58|8385.58|8
1653776610000|2022-05-28 22:23:30|8505.61|8385.61|8505.68|8385.68|8505.94|8385.94|8505.57|8385.57|9
1653776620000|2022-05-28 22:23:40|8505.66|8385.66|8505.53|8385.53|8505.71|8385.71|8505.41|8385.41|7
1653776630000|2022-05-28 22:23:50|8505.54|8385.54|8505.08|8385.08|8505.54|8385.54|8505.08|8385.08|7
1653776640000|2022-05-28 22:24:00|8504.84|8384.84|8504.68|8384.68|8504.84|8384.84|8504.66|8384.66|6
1653776650000|2022-05-28 22:24:10|8504.59|8384.59|8504.28|8384.28|8504.66|8384.66|8504.27|8384.27|8
1653776660000|2022-05-28 22:24:20|8504.31|8384.31|8504.36|8384.36|8504.46|8384.46|8504.27|8384.27|7
1653776670000|2022-05-28 22:24:30|8504.49|8384.49|8504.58|8384.58|8504.58|8384.58|8504.03|8384.03|7
1653776680000|2022-05-28 22:24:40|8504.49|8384.49|8504.88|8384.88|8504.88|8384.88|8504.49|8384.49|10
1653776690000|2022-05-28 22:24:50|8504.89|8384.89|8504.86|8384.86|8504.89|8384.89|8504.79|8384.79|5
1653776700000|2022-05-28 22:25:00|8504.97|8384.97|8505.21|8385.21|8505.32|8385.32|8504.97|8384.97|8
1653776710000|2022-05-28 22:25:10|8505.12|8385.12|8505.85|8385.85|8505.85|8385.85|8505.06|8385.06|7
1653776720000|2022-05-28 22:25:20|8505.78|8385.78|8505.84|8385.84|8505.84|8385.84|8505.67|8385.67|7
1653776730000|2022-05-28 22:25:30|8505.86|8385.86|8506.75|8386.75|8506.75|8386.75|8505.86|8385.86|9
1653776740000|2022-05-28 22:25:40|8506.86|8386.86|8507.18|8387.18|8507.22|8387.22|8506.86|8386.86|9
1653776750000|2022-05-28 22:25:50|8507.35|8387.35|8508.18|8388.18|8508.3|8388.3|8507.35|8387.35|8
1653776760000|2022-05-28 22:26:00|8508.27|8388.27|8508.3|8388.3|8508.3|8388.3|8508|8388|6
1653776770000|2022-05-28 22:26:10|8508.28|8388.28|8507.94|8387.94|8508.33|8388.33|8507.9|8387.9|8
1653776780000|2022-05-28 22:26:20|8507.66|8387.66|8506.58|8386.58|8507.66|8387.66|8506.58|8386.58|9
1653776790000|2022-05-28 22:26:30|8506.71|8386.71|8506.75|8386.75|8506.87|8386.87|8506.71|8386.71|7
1653776800000|2022-05-28 22:26:40|8506.7|8386.7|8506.67|8386.67|8506.88|8386.88|8506.67|8386.67|7
1653776810000|2022-05-28 22:26:50|8506.57|8386.57|8505.02|8385.02|8506.62|8386.62|8505.02|8385.02|9
1653776820000|2022-05-28 22:27:00|8504.66|8384.66|8504.49|8384.49|8504.66|8384.66|8504.33|8384.33|9
1653776830000|2022-05-28 22:27:10|8505.17|8385.17|8505.46|8385.46|8505.46|8385.46|8505.17|8385.17|10
1653776840000|2022-05-28 22:27:20|8505.47|8385.47|8505.07|8385.07|8505.47|8385.47|8505.07|8385.07|9
1653776850000|2022-05-28 22:27:30|8505.01|8385.01|8504.18|8384.18|8505.01|8385.01|8504.06|8384.06|10
1653776860000|2022-05-28 22:27:40|8504.16|8384.16|8504.51|8384.51|8504.51|8384.51|8504.16|8384.16|8
1653776870000|2022-05-28 22:27:50|8504.5|8384.5|8504.55|8384.55|8504.55|8384.55|8504.42|8384.42|7
1653776880000|2022-05-28 22:28:00|8504.71|8384.71|8504.79|8384.79|8504.83|8384.83|8504.71|8384.71|3
1653776890000|2022-05-28 22:28:10|8504.95|8384.95|8504.79|8384.79|8504.96|8384.96|8504.78|8384.78|5
1653776900000|2022-05-28 22:28:20|8504.77|8384.77|8504.83|8384.83|8504.83|8384.83|8504.75|8384.75|8
1653776910000|2022-05-28 22:28:30|8504.96|8384.96|8505.5|8385.5|8505.5|8385.5|8504.96|8384.96|6
1653776920000|2022-05-28 22:28:40|8505.51|8385.51|8505.5|8385.5|8505.52|8385.52|8505.44|8385.44|8
1653776930000|2022-05-28 22:28:50|8505.45|8385.45|8505.62|8385.62|8505.64|8385.64|8505.45|8385.45|4
1653776940000|2022-05-28 22:29:00|8505.6|8385.6|8505.63|8385.63|8505.63|8385.63|8505.5|8385.5|5
1653776950000|2022-05-28 22:29:10|8505.53|8385.53|8505.46|8385.46|8505.58|8385.58|8505.46|8385.46|8
1653776960000|2022-05-28 22:29:20|8505.52|8385.52|8505.73|8385.73|8505.73|8385.73|8505.52|8385.52|6
1653776970000|2022-05-28 22:29:30|8505.76|8385.76|8505.73|8385.73|8505.96|8385.96|8505.73|8385.73|9
1653776980000|2022-05-28 22:29:40|8505.67|8385.67|8505.28|8385.28|8505.67|8385.67|8505.24|8385.24|9
1653776990000|2022-05-28 22:29:50|8505.29|8385.29|8505.33|8385.33|8505.39|8385.39|8505.29|8385.29|3
1653777000000|2022-05-28 22:30:00|8505.47|8385.47|8505.02|8385.02|8505.95|8385.95|8505.02|8385.02|10
1653777010000|2022-05-28 22:30:10|8504.89|8384.89|8506.1|8386.1|8506.1|8386.1|8504.88|8384.88|10
1653777020000|2022-05-28 22:30:20|8506.15|8386.15|8509.04|8389.04|8509.04|8389.04|8506.15|8386.15|10
1653777030000|2022-05-28 22:30:30|8509.15|8389.15|8509.8|8389.8|8509.8|8389.8|8509.15|8389.15|10
1653777040000|2022-05-28 22:30:40|8509.83|8389.83|8511.44|8391.44|8511.48|8391.48|8509.83|8389.83|8
1653777050000|2022-05-28 22:30:50|8511.49|8391.49|8511.53|8391.53|8511.85|8391.85|8511.49|8391.49|7
1653777060000|2022-05-28 22:31:00|8511.31|8391.31|8510.5|8390.5|8511.31|8391.31|8510.43|8390.43|10
1653777070000|2022-05-28 22:31:10|8510.53|8390.53|8509.35|8389.35|8510.55|8390.55|8509.35|8389.35|10
1653777080000|2022-05-28 22:31:20|8509.31|8389.31|8509.38|8389.38|8509.42|8389.42|8509.21|8389.21|8
1653777090000|2022-05-28 22:31:30|8508.97|8388.97|8508.99|8388.99|8509.09|8389.09|8508.94|8388.94|5
1653777100000|2022-05-28 22:31:40|8509.03|8389.03|8508.18|8388.18|8509.03|8389.03|8508.18|8388.18|6
1653777110000|2022-05-28 22:31:50|8508.12|8388.12|8507.32|8387.32|8508.14|8388.14|8507.28|8387.28|7
1653777120000|2022-05-28 22:32:00|8507.22|8387.22|8507.27|8387.27|8507.31|8387.31|8506.94|8386.94|9
1653777130000|2022-05-28 22:32:10|8507.36|8387.36|8507.77|8387.77|8507.77|8387.77|8507.36|8387.36|7
1653777140000|2022-05-28 22:32:20|8507.73|8387.73|8507.88|8387.88|8507.93|8387.93|8507.73|8387.73|6
1653777150000|2022-05-28 22:32:30|8507.78|8387.78|8506.62|8386.62|8507.78|8387.78|8506.62|8386.62|8
1653777160000|2022-05-28 22:32:40|8506.48|8386.48|8505.78|8385.78|8506.48|8386.48|8505.78|8385.78|9
1653777170000|2022-05-28 22:32:50|8505.98|8385.98|8506.13|8386.13|8506.13|8386.13|8505.94|8385.94|9
1653777180000|2022-05-28 22:33:00|8506.17|8386.17|8505.85|8385.85|8506.31|8386.31|8505.85|8385.85|10
1653777190000|2022-05-28 22:33:10|8505.95|8385.95|8505.74|8385.74|8505.99|8385.99|8505.74|8385.74|10
1653777200000|2022-05-28 22:33:20|8505.4|8385.4|8505.95|8385.95|8505.95|8385.95|8505.4|8385.4|9
1653777210000|2022-05-28 22:33:30|8505.88|8385.88|8506.25|8386.25|8506.25|8386.25|8505.88|8385.88|9
1653777220000|2022-05-28 22:33:40|8506.2|8386.2|8506.5|8386.5|8506.5|8386.5|8506.16|8386.16|9
1653777230000|2022-05-28 22:33:50|8506.52|8386.52|8506.31|8386.31|8506.52|8386.52|8506.27|8386.27|9
1653777240000|2022-05-28 22:34:00|8506.3|8386.3|8506.89|8386.89|8506.89|8386.89|8506.28|8386.28|9
1653777250000|2022-05-28 22:34:10|8506.9|8386.9|8506.82|8386.82|8506.91|8386.91|8506.81|8386.81|8
1653777260000|2022-05-28 22:34:20|8506.79|8386.79|8508.21|8388.21|8508.51|8388.51|8506.79|8386.79|8
1653777270000|2022-05-28 22:34:30|8508.24|8388.24|8509.21|8389.21|8509.21|8389.21|8508.24|8388.24|8
1653777280000|2022-05-28 22:34:40|8509.23|8389.23|8509.79|8389.79|8509.79|8389.79|8509.23|8389.23|9
1653777290000|2022-05-28 22:34:50|8509.86|8389.86|8510.32|8390.32|8510.35|8390.35|8509.86|8389.86|7
1653777300000|2022-05-28 22:35:00|8510.23|8390.23|8510.59|8390.59|8510.59|8390.59|8510.07|8390.07|8
1653777310000|2022-05-28 22:35:10|8510.61|8390.61|8510.49|8390.49|8510.63|8390.63|8510.49|8390.49|8
1653777320000|2022-05-28 22:35:20|8510.28|8390.28|8510.39|8390.39|8510.52|8390.52|8510.23|8390.23|9
1653777330000|2022-05-28 22:35:30|8510.46|8390.46|8510.68|8390.68|8510.68|8390.68|8510.4|8390.4|7
1653777340000|2022-05-28 22:35:40|8510.64|8390.64|8510.76|8390.76|8510.77|8390.77|8510.59|8390.59|8
1653777350000|2022-05-28 22:35:50|8511.04|8391.04|8512.88|8392.88|8512.88|8392.88|8511.04|8391.04|8
1653777360000|2022-05-28 22:36:00|8513.88|8393.88|8515.96|8395.96|8515.96|8395.96|8513.88|8393.88|10
1653777370000|2022-05-28 22:36:10|8516.19|8396.19|8517.69|8397.69|8517.7|8397.7|8516.19|8396.19|10
1653777380000|2022-05-28 22:36:20|8517.85|8397.85|8517.67|8397.67|8517.95|8397.95|8517.67|8397.67|10
1653777390000|2022-05-28 22:36:30|8517.64|8397.64|8519.38|8399.38|8519.38|8399.38|8517.64|8397.64|7
1653777400000|2022-05-28 22:36:40|8519.41|8399.41|8520.4|8400.4|8520.4|8400.4|8519.41|8399.41|9
1653777410000|2022-05-28 22:36:50|8520.45|8400.45|8519.18|8399.18|8520.47|8400.47|8518.96|8398.96|10
1653777420000|2022-05-28 22:37:00|8519.36|8399.36|8519.31|8399.31|8519.38|8399.38|8519.31|8399.31|6
1653777430000|2022-05-28 22:37:10|8519.34|8399.34|8519.64|8399.64|8519.72|8399.72|8519.34|8399.34|9
1653777440000|2022-05-28 22:37:20|8519.67|8399.67|8519.41|8399.41|8519.7|8399.7|8519.41|8399.41|8
1653777450000|2022-05-28 22:37:30|8519.46|8399.46|8519.14|8399.14|8519.53|8399.53|8519.1|8399.1|9
1653777460000|2022-05-28 22:37:40|8519.24|8399.24|8518.84|8398.84|8519.24|8399.24|8518.69|8398.69|9
1653777470000|2022-05-28 22:37:50|8518.82|8398.82|8518.68|8398.68|8518.98|8398.98|8518.68|8398.68|9
1653777480000|2022-05-28 22:38:00|8518.66|8398.66|8518.68|8398.68|8518.79|8398.79|8518.66|8398.66|9
1653777490000|2022-05-28 22:38:10|8518.62|8398.62|8518.62|8398.62|8518.62|8398.62|8518.39|8398.39|10
1653777500000|2022-05-28 22:38:20|8518.58|8398.58|8518.67|8398.67|8518.67|8398.67|8518.47|8398.47|6
1653777510000|2022-05-28 22:38:30|8518.58|8398.58|8518.4|8398.4|8518.58|8398.58|8518.34|8398.34|7
1653777520000|2022-05-28 22:38:40|8518.51|8398.51|8518.39|8398.39|8518.51|8398.51|8518.39|8398.39|5
1653777530000|2022-05-28 22:38:50|8518.33|8398.33|8518.59|8398.59|8518.72|8398.72|8518.33|8398.33|10
1653777540000|2022-05-28 22:39:00|8519.16|8399.16|8521.59|8401.59|8522.01|8402.01|8519.11|8399.11|10
1653777550000|2022-05-28 22:39:10|8521.15|8401.15|8521.84|8401.84|8521.84|8401.84|8521.09|8401.09|9
1653777560000|2022-05-28 22:39:20|8521.74|8401.74|8520.8|8400.8|8521.77|8401.77|8520.8|8400.8|9
1653777570000|2022-05-28 22:39:30|8520.64|8400.64|8521.58|8401.58|8521.58|8401.58|8520.64|8400.64|10
1653777580000|2022-05-28 22:39:40|8521.57|8401.57|8521.63|8401.63|8521.64|8401.64|8521.57|8401.57|5
1653777590000|2022-05-28 22:39:50|8521.79|8401.79|8521.96|8401.96|8522.12|8402.12|8521.79|8401.79|7
1653777600000|2022-05-28 22:40:00|8521.88|8401.88|8522.04|8402.04|8522.17|8402.17|8521.85|8401.85|6
1653777610000|2022-05-28 22:40:10|8522.21|8402.21|8522.46|8402.46|8522.49|8402.49|8522.21|8402.21|9
1653777620000|2022-05-28 22:40:20|8522.47|8402.47|8522.96|8402.96|8523.19|8403.19|8522.47|8402.47|10
1653777630000|2022-05-28 22:40:30|8522.85|8402.85|8522.48|8402.48|8522.85|8402.85|8522.41|8402.41|10
1653777640000|2022-05-28 22:40:40|8522.52|8402.52|8522.58|8402.58|8522.69|8402.69|8522.52|8402.52|8
1653777650000|2022-05-28 22:40:50|8522.41|8402.41|8521.94|8401.94|8522.48|8402.48|8521.94|8401.94|10
1653777660000|2022-05-28 22:41:00|8521.97|8401.97|8521.81|8401.81|8521.97|8401.97|8521.81|8401.81|8
1653777670000|2022-05-28 22:41:10|8521.85|8401.85|8521.93|8401.93|8521.94|8401.94|8521.84|8401.84|7
1653777680000|2022-05-28 22:41:20|8521.92|8401.92|8521.96|8401.96|8521.96|8401.96|8521.87|8401.87|9
1653777690000|2022-05-28 22:41:30|8521.95|8401.95|8521.92|8401.92|8522|8402|8521.64|8401.64|6
1653777700000|2022-05-28 22:41:40|8522.02|8402.02|8522.28|8402.28|8522.28|8402.28|8522.02|8402.02|7
1653777710000|2022-05-28 22:41:50|8522.36|8402.36|8522.29|8402.29|8522.48|8402.48|8522.27|8402.27|10
1653777720000|2022-05-28 22:42:00|8522.31|8402.31|8521.9|8401.9|8522.37|8402.37|8521.9|8401.9|9
1653777730000|2022-05-28 22:42:10|8521.77|8401.77|8521.65|8401.65|8521.84|8401.84|8521.56|8401.56|7
1653777740000|2022-05-28 22:42:20|8521.68|8401.68|8521.49|8401.49|8521.8|8401.8|8521.47|8401.47|6
1653777750000|2022-05-28 22:42:30|8521.26|8401.26|8519.02|8399.02|8521.26|8401.26|8519.02|8399.02|10
1653777760000|2022-05-28 22:42:40|8518.92|8398.92|8518.61|8398.61|8519.06|8399.06|8518.61|8398.61|10
1653777770000|2022-05-28 22:42:50|8518.66|8398.66|8515.85|8395.85|8518.66|8398.66|8515.85|8395.85|9
1653777780000|2022-05-28 22:43:00|8515.34|8395.34|8515.48|8395.48|8515.61|8395.61|8515.29|8395.29|8
1653777790000|2022-05-28 22:43:10|8515.26|8395.26|8515.29|8395.29|8515.29|8395.29|8515.26|8395.26|3
1653777800000|2022-05-28 22:43:20|8515.4|8395.4|8514.35|8394.35|8515.4|8395.4|8514.35|8394.35|9
1653777810000|2022-05-28 22:43:30|8514.41|8394.41|8515.36|8395.36|8515.39|8395.39|8514.41|8394.41|10
1653777820000|2022-05-28 22:43:40|8515.4|8395.4|8515.57|8395.57|8515.57|8395.57|8515.28|8395.28|6
1653777830000|2022-05-28 22:43:50|8515.9|8395.9|8516.37|8396.37|8516.37|8396.37|8515.9|8395.9|10
1653777840000|2022-05-28 22:44:00|8516.31|8396.31|8516.55|8396.55|8516.55|8396.55|8516.25|8396.25|10
1653777850000|2022-05-28 22:44:10|8516.8|8396.8|8518.68|8398.68|8518.68|8398.68|8516.65|8396.65|8
1653777860000|2022-05-28 22:44:20|8519|8399|8520.17|8400.17|8520.17|8400.17|8519|8399|10
1653777870000|2022-05-28 22:44:30|8520.42|8400.42|8520.65|8400.65|8520.65|8400.65|8520.42|8400.42|7
1653777880000|2022-05-28 22:44:40|8520.66|8400.66|8520.51|8400.51|8520.66|8400.66|8520.46|8400.46|5
1653777890000|2022-05-28 22:44:50|8520.38|8400.38|8521.6|8401.6|8521.6|8401.6|8520.38|8400.38|8
1653777900000|2022-05-28 22:45:00|8521.71|8401.71|8521.5|8401.5|8521.73|8401.73|8521.47|8401.47|10
1653777910000|2022-05-28 22:45:10|8521.7|8401.7|8521.27|8401.27|8521.7|8401.7|8521.17|8401.17|10
1653777920000|2022-05-28 22:45:20|8521.44|8401.44|8521.73|8401.73|8521.73|8401.73|8521.37|8401.37|9
1653777930000|2022-05-28 22:45:30|8521.71|8401.71|8521.74|8401.74|8521.74|8401.74|8521.71|8401.71|3
1653777940000|2022-05-28 22:45:40|8521.54|8401.54|8521.57|8401.57|8521.61|8401.61|8521.4|8401.4|8
1653777950000|2022-05-28 22:45:50|8521.47|8401.47|8521.21|8401.21|8521.47|8401.47|8521.21|8401.21|5
1653777960000|2022-05-28 22:46:00|8521.08|8401.08|8521.71|8401.71|8521.71|8401.71|8521.06|8401.06|8
1653777970000|2022-05-28 22:46:10|8521.66|8401.66|8521.37|8401.37|8521.74|8401.74|8521.37|8401.37|9
1653777980000|2022-05-28 22:46:20|8521.45|8401.45|8521.44|8401.44|8521.5|8401.5|8521.4|8401.4|7
1653777990000|2022-05-28 22:46:30|8521.43|8401.43|8521.46|8401.46|8521.69|8401.69|8521.29|8401.29|9
1653778000000|2022-05-28 22:46:40|8521.5|8401.5|8521.83|8401.83|8521.94|8401.94|8521.5|8401.5|8
1653778010000|2022-05-28 22:46:50|8521.84|8401.84|8521.52|8401.52|8521.84|8401.84|8521.52|8401.52|6
1653778020000|2022-05-28 22:47:00|8521.49|8401.49|8521.37|8401.37|8521.49|8401.49|8521.36|8401.36|4
1653778030000|2022-05-28 22:47:10|8521.42|8401.42|8521.27|8401.27|8521.42|8401.42|8521.13|8401.13|9
1653778040000|2022-05-28 22:47:20|8521.22|8401.22|8520.52|8400.52|8521.22|8401.22|8520.52|8400.52|6
1653778050000|2022-05-28 22:47:30|8520.37|8400.37|8520.5|8400.5|8520.57|8400.57|8520.33|8400.33|8
1653778060000|2022-05-28 22:47:40|8520.49|8400.49|8520.48|8400.48|8520.49|8400.49|8520.4|8400.4|6
1653778070000|2022-05-28 22:47:50|8520.47|8400.47|8520.4|8400.4|8520.5|8400.5|8520.27|8400.27|9
1653778080000|2022-05-28 22:48:00|8520.39|8400.39|8520.57|8400.57|8520.6|8400.6|8520.39|8400.39|8
1653778090000|2022-05-28 22:48:10|8520.4|8400.4|8521.09|8401.09|8521.09|8401.09|8520.39|8400.39|7
1653778100000|2022-05-28 22:48:20|8521.11|8401.11|8522.99|8402.99|8522.99|8402.99|8521.11|8401.11|9
1653778110000|2022-05-28 22:48:30|8523.95|8403.95|8526.31|8406.31|8526.33|8406.33|8523.95|8403.95|10
1653778120000|2022-05-28 22:48:40|8526.02|8406.02|8525.15|8405.15|8526.02|8406.02|8524.98|8404.98|10
1653778130000|2022-05-28 22:48:50|8525.37|8405.37|8525.48|8405.48|8525.49|8405.49|8525.37|8405.37|8
1653778140000|2022-05-28 22:49:00|8525.57|8405.57|8525.27|8405.27|8525.57|8405.57|8525.22|8405.22|9
1653778150000|2022-05-28 22:49:10|8525.36|8405.36|8526.51|8406.51|8526.51|8406.51|8525.36|8405.36|10
1653778160000|2022-05-28 22:49:20|8526.5|8406.5|8526.53|8406.53|8526.59|8406.59|8526.5|8406.5|5
1653778170000|2022-05-28 22:49:30|8526.54|8406.54|8526.48|8406.48|8526.55|8406.55|8526.48|8406.48|5
1653778180000|2022-05-28 22:49:40|8526.57|8406.57|8525.77|8405.77|8526.57|8406.57|8525.77|8405.77|10
1653778190000|2022-05-28 22:49:50|8525.76|8405.76|8525.82|8405.82|8525.82|8405.82|8525.72|8405.72|4
1653778200000|2022-05-28 22:50:00|8525.66|8405.66|8525.73|8405.73|8525.73|8405.73|8525.58|8405.58|9
1653778210000|2022-05-28 22:50:10|8525.74|8405.74|8525.91|8405.91|8525.91|8405.91|8525.74|8405.74|6
1653778220000|2022-05-28 22:50:20|8525.92|8405.92|8525.32|8405.32|8525.95|8405.95|8525.32|8405.32|8
1653778230000|2022-05-28 22:50:30|8525.22|8405.22|8525.26|8405.26|8525.28|8405.28|8525.16|8405.16|9
1653778240000|2022-05-28 22:50:40|8525.27|8405.27|8522.94|8402.94|8525.27|8405.27|8522.94|8402.94|10
1653778250000|2022-05-28 22:50:50|8522.14|8402.14|8521.25|8401.25|8522.14|8402.14|8521.24|8401.24|9
1653778260000|2022-05-28 22:51:00|8521.27|8401.27|8521.34|8401.34|8521.35|8401.35|8521.27|8401.27|6
1653778270000|2022-05-28 22:51:10|8521.57|8401.57|8521.84|8401.84|8521.95|8401.95|8521.5|8401.5|9
1653778280000|2022-05-28 22:51:20|8521.86|8401.86|8522.23|8402.23|8522.23|8402.23|8521.86|8401.86|9
1653778290000|2022-05-28 22:51:30|8522.36|8402.36|8522.45|8402.45|8522.45|8402.45|8522.24|8402.24|6
1653778300000|2022-05-28 22:51:40|8522.43|8402.43|8522.44|8402.44|8522.48|8402.48|8522.38|8402.38|5
1653778310000|2022-05-28 22:51:50|8522.45|8402.45|8522.65|8402.65|8522.73|8402.73|8522.45|8402.45|6
1653778320000|2022-05-28 22:52:00|8522.7|8402.7|8522.76|8402.76|8522.84|8402.84|8522.67|8402.67|8
1653778330000|2022-05-28 22:52:10|8522.77|8402.77|8522.26|8402.26|8522.78|8402.78|8522.26|8402.26|9
1653778340000|2022-05-28 22:52:20|8522.25|8402.25|8521.94|8401.94|8522.25|8402.25|8521.94|8401.94|8
1653778350000|2022-05-28 22:52:30|8521.84|8401.84|8521.23|8401.23|8521.84|8401.84|8521.23|8401.23|10
1653778360000|2022-05-28 22:52:40|8521.21|8401.21|8520.2|8400.2|8521.21|8401.21|8520.2|8400.2|7
1653778370000|2022-05-28 22:52:50|8520.11|8400.11|8519.84|8399.84|8520.11|8400.11|8519.79|8399.79|9
1653778380000|2022-05-28 22:53:00|8519.64|8399.64|8519.29|8399.29|8519.64|8399.64|8519.29|8399.29|7
1653778390000|2022-05-28 22:53:10|8519.28|8399.28|8519.27|8399.27|8519.28|8399.28|8519.25|8399.25|4
1653778400000|2022-05-28 22:53:20|8519.15|8399.15|8518.41|8398.41|8519.22|8399.22|8518.41|8398.41|9
1653778410000|2022-05-28 22:53:30|8518.4|8398.4|8517.8|8397.8|8518.44|8398.44|8517.74|8397.74|9
1653778420000|2022-05-28 22:53:40|8517.71|8397.71|8517.66|8397.66|8517.79|8397.79|8517.66|8397.66|8
1653778430000|2022-05-28 22:53:50|8517.72|8397.72|8517.67|8397.67|8517.77|8397.77|8517.66|8397.66|9
1653778440000|2022-05-28 22:54:00|8517.7|8397.7|8517.42|8397.42|8517.7|8397.7|8517.39|8397.39|9
1653778450000|2022-05-28 22:54:10|8517.41|8397.41|8517.23|8397.23|8517.46|8397.46|8517.2|8397.2|5
1653778460000|2022-05-28 22:54:20|8517.3|8397.3|8517.04|8397.04|8517.3|8397.3|8517.04|8397.04|6
1653778470000|2022-05-28 22:54:30|8516.66|8396.66|8517.46|8397.46|8517.46|8397.46|8516.66|8396.66|9
1653778480000|2022-05-28 22:54:40|8517.48|8397.48|8516.76|8396.76|8517.52|8397.52|8516.76|8396.76|9
1653778490000|2022-05-28 22:54:50|8516.9|8396.9|8516.7|8396.7|8517|8397|8516.7|8396.7|8
1653778500000|2022-05-28 22:55:00|8516.58|8396.58|8516.83|8396.83|8516.83|8396.83|8516.55|8396.55|8
1653778510000|2022-05-28 22:55:10|8516.84|8396.84|8517.02|8397.02|8517.02|8397.02|8516.84|8396.84|6
1653778520000|2022-05-28 22:55:20|8517.26|8397.26|8518.18|8398.18|8518.41|8398.41|8517.26|8397.26|9
1653778530000|2022-05-28 22:55:30|8518.29|8398.29|8518.33|8398.33|8518.41|8398.41|8518.21|8398.21|8
1653778540000|2022-05-28 22:55:40|8518.28|8398.28|8518.21|8398.21|8518.28|8398.28|8518.2|8398.2|7
1653778550000|2022-05-28 22:55:50|8518.34|8398.34|8518.32|8398.32|8518.39|8398.39|8518.27|8398.27|9
1653778560000|2022-05-28 22:56:00|8518.41|8398.41|8518.93|8398.93|8518.93|8398.93|8518.41|8398.41|9
1653778570000|2022-05-28 22:56:10|8518.88|8398.88|8519.28|8399.28|8519.28|8399.28|8518.88|8398.88|5
1653778580000|2022-05-28 22:56:20|8519.5|8399.5|8519.66|8399.66|8519.66|8399.66|8519.5|8399.5|4
1653778590000|2022-05-28 22:56:30|8519.75|8399.75|8520.95|8400.95|8520.95|8400.95|8519.75|8399.75|10
1653778600000|2022-05-28 22:56:40|8521.09|8401.09|8521.68|8401.68|8521.78|8401.78|8521.04|8401.04|9
1653778610000|2022-05-28 22:56:50|8521.75|8401.75|8521.63|8401.63|8521.81|8401.81|8521.61|8401.61|7
1653778620000|2022-05-28 22:57:00|8521.64|8401.64|8520.55|8400.55|8521.64|8401.64|8520.55|8400.55|8
1653778630000|2022-05-28 22:57:10|8520.39|8400.39|8520.19|8400.19|8520.39|8400.39|8520.18|8400.18|10
1653778640000|2022-05-28 22:57:20|8520.38|8400.38|8521.05|8401.05|8521.05|8401.05|8520.38|8400.38|9
1653778650000|2022-05-28 22:57:30|8521.08|8401.08|8520.66|8400.66|8521.23|8401.23|8520.66|8400.66|7
1653778660000|2022-05-28 22:57:40|8520.51|8400.51|8520.17|8400.17|8520.53|8400.53|8520.15|8400.15|7
1653778670000|2022-05-28 22:57:50|8520.3|8400.3|8519.79|8399.79|8520.3|8400.3|8519.79|8399.79|8
1653778680000|2022-05-28 22:58:00|8519.71|8399.71|8519.49|8399.49|8519.71|8399.71|8519.41|8399.41|10
1653778690000|2022-05-28 22:58:10|8519.42|8399.42|8519.17|8399.17|8519.43|8399.43|8519.17|8399.17|8
1653778700000|2022-05-28 22:58:20|8519.06|8399.06|8518.79|8398.79|8519.06|8399.06|8518.65|8398.65|9
1653778710000|2022-05-28 22:58:30|8518.83|8398.83|8518.61|8398.61|8518.83|8398.83|8518.61|8398.61|6
1653778720000|2022-05-28 22:58:40|8517.91|8397.91|8516.68|8396.68|8517.91|8397.91|8516.68|8396.68|10
1653778730000|2022-05-28 22:58:50|8516.53|8396.53|8515.78|8395.78|8516.53|8396.53|8515.78|8395.78|10
1653778740000|2022-05-28 22:59:00|8515.77|8395.77|8511.57|8391.57|8515.77|8395.77|8511.57|8391.57|10
1653778750000|2022-05-28 22:59:10|8511.28|8391.28|8511.58|8391.58|8511.58|8391.58|8511.28|8391.28|9
1653778760000|2022-05-28 22:59:20|8511.51|8391.51|8509.01|8389.01|8511.51|8391.51|8508.99|8388.99|10
1653778770000|2022-05-28 22:59:30|8509.1|8389.1|8509.12|8389.12|8509.12|8389.12|8509|8389|10
1653778780000|2022-05-28 22:59:40|8509.15|8389.15|8508.55|8388.55|8509.15|8389.15|8508.36|8388.36|8
1653778790000|2022-05-28 22:59:50|8508.44|8388.44|8508.13|8388.13|8508.67|8388.67|8508.13|8388.13|9
1653778800000|2022-05-28 23:00:00|8507.98|8387.98|8507.83|8387.83|8507.99|8387.99|8507.73|8387.73|8
1653778810000|2022-05-28 23:00:10|8507.37|8387.37|8507.38|8387.38|8507.45|8387.45|8507.34|8387.34|9
1653778820000|2022-05-28 23:00:20|8507.35|8387.35|8507.04|8387.04|8507.35|8387.35|8506.94|8386.94|4
1653778830000|2022-05-28 23:00:30|8506.94|8386.94|8506.8|8386.8|8506.94|8386.94|8506.71|8386.71|7
1653778840000|2022-05-28 23:00:40|8506.89|8386.89|8507.47|8387.47|8507.47|8387.47|8506.86|8386.86|9
1653778850000|2022-05-28 23:00:50|8507.48|8387.48|8507.78|8387.78|8507.78|8387.78|8507.48|8387.48|9
1653778860000|2022-05-28 23:01:00|8507.8|8387.8|8507.92|8387.92|8507.92|8387.92|8507.8|8387.8|7
1653778870000|2022-05-28 23:01:10|8507.84|8387.84|8507.5|8387.5|8507.89|8387.89|8507.5|8387.5|9
1653778880000|2022-05-28 23:01:20|8507.63|8387.63|8507.51|8387.51|8507.73|8387.73|8507.51|8387.51|9
1653778890000|2022-05-28 23:01:30|8507.58|8387.58|8507.75|8387.75|8507.75|8387.75|8507.55|8387.55|9
1653778900000|2022-05-28 23:01:40|8507.76|8387.76|8507.38|8387.38|8507.76|8387.76|8507.38|8387.38|9
1653778910000|2022-05-28 23:01:50|8507.42|8387.42|8507.43|8387.43|8507.49|8387.49|8507.34|8387.34|8
1653778920000|2022-05-28 23:02:00|8507.78|8387.78|8508.2|8388.2|8508.23|8388.23|8507.78|8387.78|8
1653778930000|2022-05-28 23:02:10|8508.18|8388.18|8508.42|8388.42|8508.42|8388.42|8508.18|8388.18|6
1653778940000|2022-05-28 23:02:20|8508.47|8388.47|8508.96|8388.96|8508.96|8388.96|8508.44|8388.44|7
1653778950000|2022-05-28 23:02:30|8508.98|8388.98|8509.09|8389.09|8509.09|8389.09|8508.96|8388.96|6
1653778960000|2022-05-28 23:02:40|8508.95|8388.95|8508.81|8388.81|8508.95|8388.95|8508.81|8388.81|4
1653778970000|2022-05-28 23:02:50|8508.83|8388.83|8509.44|8389.44|8509.44|8389.44|8508.83|8388.83|7
1653778980000|2022-05-28 23:03:00|8509.68|8389.68|8509.81|8389.81|8509.81|8389.81|8509.68|8389.68|6
1653778990000|2022-05-28 23:03:10|8509.82|8389.82|8509.93|8389.93|8509.97|8389.97|8509.82|8389.82|5
1653779000000|2022-05-28 23:03:20|8509.94|8389.94|8511.71|8391.71|8511.71|8391.71|8509.94|8389.94|8
1653779010000|2022-05-28 23:03:30|8512.15|8392.15|8512.99|8392.99|8512.99|8392.99|8512.15|8392.15|9
1653779020000|2022-05-28 23:03:40|8513.1|8393.1|8512.77|8392.77|8513.11|8393.11|8512.58|8392.58|10
1653779030000|2022-05-28 23:03:50|8512.82|8392.82|8512.8|8392.8|8512.83|8392.83|8512.77|8392.77|5
1653779040000|2022-05-28 23:04:00|8513.14|8393.14|8513.54|8393.54|8513.69|8393.69|8513.14|8393.14|9
1653779050000|2022-05-28 23:04:10|8513.62|8393.62|8513.98|8393.98|8513.98|8393.98|8513.52|8393.52|10
1653779060000|2022-05-28 23:04:20|8514.4|8394.4|8514.9|8394.9|8514.9|8394.9|8514.37|8394.37|9
1653779070000|2022-05-28 23:04:30|8515.36|8395.36|8515.5|8395.5|8515.56|8395.56|8515.36|8395.36|8
1653779080000|2022-05-28 23:04:40|8515.57|8395.57|8515.64|8395.64|8515.64|8395.64|8515.57|8395.57|2
1653779090000|2022-05-28 23:04:50|8515.65|8395.65|8514.88|8394.88|8515.65|8395.65|8514.88|8394.88|4
1653779100000|2022-05-28 23:05:00|8514.81|8394.81|8514.41|8394.41|8515.21|8395.21|8514.41|8394.41|9
1653779110000|2022-05-28 23:05:10|8514.29|8394.29|8515.11|8395.11|8515.11|8395.11|8514.05|8394.05|8
1653779120000|2022-05-28 23:05:20|8515.16|8395.16|8515.49|8395.49|8515.68|8395.68|8515.16|8395.16|8
1653779130000|2022-05-28 23:05:30|8515.56|8395.56|8515.8|8395.8|8515.8|8395.8|8515.43|8395.43|10
1653779140000|2022-05-28 23:05:40|8515.9|8395.9|8516.24|8396.24|8516.24|8396.24|8515.9|8395.9|3
1653779150000|2022-05-28 23:05:50|8516.26|8396.26|8516.57|8396.57|8516.57|8396.57|8516.25|8396.25|7
1653779160000|2022-05-28 23:06:00|8516.61|8396.61|8516.76|8396.76|8516.76|8396.76|8516.6|8396.6|8
1653779170000|2022-05-28 23:06:10|8516.8|8396.8|8516.77|8396.77|8516.82|8396.82|8516.71|8396.71|6
1653779180000|2022-05-28 23:06:20|8516.81|8396.81|8516.92|8396.92|8516.92|8396.92|8516.64|8396.64|6
1653779190000|2022-05-28 23:06:30|8516.85|8396.85|8516.8|8396.8|8516.89|8396.89|8516.72|8396.72|8
1653779200000|2022-05-28 23:06:40|8516.94|8396.94|8516.74|8396.74|8517.02|8397.02|8516.74|8396.74|8
1653779210000|2022-05-28 23:06:50|8516.94|8396.94|8517.07|8397.07|8517.07|8397.07|8516.91|8396.91|7
1653779220000|2022-05-28 23:07:00|8516.99|8396.99|8516.9|8396.9|8517|8397|8516.85|8396.85|7
1653779230000|2022-05-28 23:07:10|8516.83|8396.83|8517.12|8397.12|8517.19|8397.19|8516.83|8396.83|10
1653779240000|2022-05-28 23:07:20|8517.17|8397.17|8516.82|8396.82|8517.34|8397.34|8516.82|8396.82|9
1653779250000|2022-05-28 23:07:30|8516.81|8396.81|8518.36|8398.36|8518.36|8398.36|8516.78|8396.78|10
1653779260000|2022-05-28 23:07:40|8518.23|8398.23|8518.24|8398.24|8518.24|8398.24|8518.22|8398.22|4
1653779270000|2022-05-28 23:07:50|8518.28|8398.28|8518.36|8398.36|8518.36|8398.36|8518.22|8398.22|8
1653779280000|2022-05-28 23:08:00|8518.37|8398.37|8518.47|8398.47|8518.47|8398.47|8518.21|8398.21|6
1653779290000|2022-05-28 23:08:10|8518.62|8398.62|8518.67|8398.67|8518.69|8398.69|8518.62|8398.62|4
1653779300000|2022-05-28 23:08:20|8518.66|8398.66|8518.78|8398.78|8519.01|8399.01|8518.66|8398.66|9
1653779310000|2022-05-28 23:08:30|8518.74|8398.74|8518.79|8398.79|8518.79|8398.79|8518.64|8398.64|5
1653779320000|2022-05-28 23:08:40|8518.76|8398.76|8519.42|8399.42|8519.42|8399.42|8518.76|8398.76|7
1653779330000|2022-05-28 23:08:50|8519.41|8399.41|8519.45|8399.45|8519.45|8399.45|8519.41|8399.41|5
1653779340000|2022-05-28 23:09:00|8519.57|8399.57|8519.47|8399.47|8520.04|8400.04|8519.47|8399.47|9
1653779350000|2022-05-28 23:09:10|8520.15|8400.15|8521.03|8401.03|8521.03|8401.03|8520.15|8400.15|10
1653779360000|2022-05-28 23:09:20|8521.06|8401.06|8526.03|8406.03|8526.03|8406.03|8521.06|8401.06|10
1653779370000|2022-05-28 23:09:30|8525.61|8405.61|8526.89|8406.89|8526.89|8406.89|8525.55|8405.55|10
1653779380000|2022-05-28 23:09:40|8527.19|8407.19|8528.48|8408.48|8528.48|8408.48|8527.19|8407.19|10
1653779390000|2022-05-28 23:09:50|8528.68|8408.68|8529.83|8409.83|8529.83|8409.83|8528.68|8408.68|10
1653779400000|2022-05-28 23:10:00|8529.96|8409.96|8530.71|8410.71|8530.71|8410.71|8529.96|8409.96|9
1653779410000|2022-05-28 23:10:10|8530.58|8410.58|8531.49|8411.49|8531.49|8411.49|8530.58|8410.58|10
1653779420000|2022-05-28 23:10:20|8532.16|8412.16|8540.23|8420.23|8540.23|8420.23|8532.16|8412.16|10
1653779430000|2022-05-28 23:10:30|8539.99|8419.99|8543.44|8423.44|8543.44|8423.44|8539.99|8419.99|10
1653779440000|2022-05-28 23:10:40|8544.26|8424.26|8546.77|8426.77|8547.08|8427.08|8544.26|8424.26|10
1653779450000|2022-05-28 23:10:50|8546.86|8426.86|8549.58|8429.58|8549.61|8429.61|8546.86|8426.86|10
1653779460000|2022-05-28 23:11:00|8549.46|8429.46|8551.06|8431.06|8551.06|8431.06|8549.46|8429.46|10
1653779470000|2022-05-28 23:11:10|8550.29|8430.29|8548.38|8428.38|8550.29|8430.29|8548.37|8428.37|10
1653779480000|2022-05-28 23:11:20|8548.61|8428.61|8549.2|8429.2|8549.33|8429.33|8548.45|8428.45|10
1653779490000|2022-05-28 23:11:30|8548.93|8428.93|8548.76|8428.76|8549.43|8429.43|8548.59|8428.59|10
1653779500000|2022-05-28 23:11:40|8548.97|8428.97|8549.74|8429.74|8549.74|8429.74|8548.46|8428.46|10
1653779510000|2022-05-28 23:11:50|8549.18|8429.18|8552|8432|8552|8432|8549.18|8429.18|10
1653779520000|2022-05-28 23:12:00|8550.96|8430.96|8553.36|8433.36|8555.04|8435.04|8550.96|8430.96|10
1653779530000|2022-05-28 23:12:10|8556.17|8436.17|8555.15|8435.15|8556.99|8436.99|8555|8435|10
1653779540000|2022-05-28 23:12:20|8555.04|8435.04|8554.57|8434.57|8555.36|8435.36|8554.55|8434.55|9
1653779550000|2022-05-28 23:12:30|8554.85|8434.85|8553.3|8433.3|8555.17|8435.17|8553.3|8433.3|9
1653779560000|2022-05-28 23:12:40|8553.14|8433.14|8552.44|8432.44|8553.29|8433.29|8552.42|8432.42|10
1653779570000|2022-05-28 23:12:50|8552.86|8432.86|8552.99|8432.99|8553|8433|8552.64|8432.64|10
1653779580000|2022-05-28 23:13:00|8552.64|8432.64|8552.78|8432.78|8552.99|8432.99|8552.64|8432.64|9
1653779590000|2022-05-28 23:13:10|8553.12|8433.12|8552.18|8432.18|8553.12|8433.12|8552.05|8432.05|10
1653779600000|2022-05-28 23:13:20|8552.04|8432.04|8552.25|8432.25|8552.25|8432.25|8551.61|8431.61|10
1653779610000|2022-05-28 23:13:30|8552.23|8432.23|8552.47|8432.47|8552.49|8432.49|8551.7|8431.7|10
1653779620000|2022-05-28 23:13:40|8552.25|8432.25|8552.3|8432.3|8552.68|8432.68|8552.25|8432.25|10
1653779630000|2022-05-28 23:13:50|8552.25|8432.25|8552.06|8432.06|8552.28|8432.28|8551.9|8431.9|10
1653779640000|2022-05-28 23:14:00|8552.04|8432.04|8551.8|8431.8|8552.04|8432.04|8551.8|8431.8|7
1653779650000|2022-05-28 23:14:10|8551.35|8431.35|8550.64|8430.64|8551.35|8431.35|8550.64|8430.64|10
1653779660000|2022-05-28 23:14:20|8550.76|8430.76|8550.73|8430.73|8550.82|8430.82|8550.66|8430.66|6
1653779670000|2022-05-28 23:14:30|8550.65|8430.65|8551.3|8431.3|8551.3|8431.3|8550.03|8430.03|10
1653779680000|2022-05-28 23:14:40|8551.37|8431.37|8551.9|8431.9|8551.94|8431.94|8551.37|8431.37|6
1653779690000|2022-05-28 23:14:50|8551.78|8431.78|8551.94|8431.94|8551.96|8431.96|8551.78|8431.78|6
1653779700000|2022-05-28 23:15:00|8551.93|8431.93|8552.23|8432.23|8552.23|8432.23|8551.93|8431.93|8
1653779710000|2022-05-28 23:15:10|8552.24|8432.24|8553.7|8433.7|8553.7|8433.7|8552.24|8432.24|10
1653779720000|2022-05-28 23:15:20|8553.79|8433.79|8554.14|8434.14|8554.14|8434.14|8553.79|8433.79|9
1653779730000|2022-05-28 23:15:30|8554.18|8434.18|8554.67|8434.67|8554.67|8434.67|8554.18|8434.18|7
1653779740000|2022-05-28 23:15:40|8554.6|8434.6|8553.85|8433.85|8554.6|8434.6|8553.85|8433.85|9
1653779750000|2022-05-28 23:15:50|8553.3|8433.3|8552.15|8432.15|8553.3|8433.3|8552.15|8432.15|7
1653779760000|2022-05-28 23:16:00|8552.08|8432.08|8550.78|8430.78|8552.08|8432.08|8550.78|8430.78|9
1653779770000|2022-05-28 23:16:10|8550.69|8430.69|8550.23|8430.23|8550.69|8430.69|8550.23|8430.23|10
1653779780000|2022-05-28 23:16:20|8550.3|8430.3|8550.67|8430.67|8550.73|8430.73|8550.18|8430.18|8
1653779790000|2022-05-28 23:16:30|8550.66|8430.66|8550.18|8430.18|8550.66|8430.66|8550.18|8430.18|9
1653779800000|2022-05-28 23:16:40|8550.17|8430.17|8551.61|8431.61|8551.71|8431.71|8550.15|8430.15|10
1653779810000|2022-05-28 23:16:50|8550.76|8430.76|8550.31|8430.31|8550.76|8430.76|8550.23|8430.23|9
1653779820000|2022-05-28 23:17:00|8550.3|8430.3|8549|8429|8550.38|8430.38|8548.98|8428.98|9
1653779830000|2022-05-28 23:17:10|8549.02|8429.02|8548.23|8428.23|8549.02|8429.02|8548.23|8428.23|8
1653779840000|2022-05-28 23:17:20|8548.26|8428.26|8547.84|8427.84|8548.26|8428.26|8547.73|8427.73|7
1653779850000|2022-05-28 23:17:30|8548.01|8428.01|8549.6|8429.6|8549.6|8429.6|8547.98|8427.98|8
1653779860000|2022-05-28 23:17:40|8549.79|8429.79|8551.08|8431.08|8551.08|8431.08|8549.79|8429.79|9
1653779870000|2022-05-28 23:17:50|8551.42|8431.42|8552.74|8432.74|8552.74|8432.74|8551.42|8431.42|7
1653779880000|2022-05-28 23:18:00|8552.83|8432.83|8552.79|8432.79|8553.28|8433.28|8552.79|8432.79|10
1653779890000|2022-05-28 23:18:10|8552.83|8432.83|8552.33|8432.33|8553.12|8433.12|8552.33|8432.33|10
1653779900000|2022-05-28 23:18:20|8552.26|8432.26|8551.95|8431.95|8552.33|8432.33|8551.57|8431.57|9
1653779910000|2022-05-28 23:18:30|8551.9|8431.9|8550.89|8430.89|8551.9|8431.9|8550.89|8430.89|9
1653779920000|2022-05-28 23:18:40|8550.98|8430.98|8550.26|8430.26|8550.98|8430.98|8550.26|8430.26|7
1653779930000|2022-05-28 23:18:50|8550.28|8430.28|8550.47|8430.47|8550.47|8430.47|8549.95|8429.95|9
1653779940000|2022-05-28 23:19:00|8550.5|8430.5|8550.42|8430.42|8550.6|8430.6|8550.42|8430.42|8
1653779950000|2022-05-28 23:19:10|8550.39|8430.39|8549.51|8429.51|8550.8|8430.8|8549.51|8429.51|10
1653779960000|2022-05-28 23:19:20|8549.25|8429.25|8548.37|8428.37|8549.25|8429.25|8548.37|8428.37|10
1653779970000|2022-05-28 23:19:30|8548.24|8428.24|8548.04|8428.04|8548.32|8428.32|8547.76|8427.76|10
1653779980000|2022-05-28 23:19:40|8548.06|8428.06|8547.75|8427.75|8548.06|8428.06|8547.71|8427.71|10
1653779990000|2022-05-28 23:19:50|8547.73|8427.73|8546.22|8426.22|8547.73|8427.73|8546.22|8426.22|10
1653780000000|2022-05-28 23:20:00|8545.93|8425.93|8544.77|8424.77|8545.93|8425.93|8544.77|8424.77|10
1653780010000|2022-05-28 23:20:10|8544.76|8424.76|8543.34|8423.34|8544.76|8424.76|8543.34|8423.34|10
1653780020000|2022-05-28 23:20:20|8543.09|8423.09|8543.17|8423.17|8543.31|8423.31|8543.06|8423.06|10
1653780030000|2022-05-28 23:20:30|8543.1|8423.1|8542.96|8422.96|8543.1|8423.1|8542.96|8422.96|6
1653780040000|2022-05-28 23:20:40|8542.88|8422.88|8542.73|8422.73|8543.05|8423.05|8542.63|8422.63|8
1653780050000|2022-05-28 23:20:50|8542.92|8422.92|8543.37|8423.37|8543.4|8423.4|8542.92|8422.92|9
1653780060000|2022-05-28 23:21:00|8543.42|8423.42|8543.17|8423.17|8543.88|8423.88|8543.05|8423.05|9
1653780070000|2022-05-28 23:21:10|8542.96|8422.96|8542.78|8422.78|8542.96|8422.96|8542.69|8422.69|7
1653780080000|2022-05-28 23:21:20|8542.83|8422.83|8543.14|8423.14|8543.21|8423.21|8542.83|8422.83|9
1653780090000|2022-05-28 23:21:30|8543.09|8423.09|8542.97|8422.97|8543.12|8423.12|8542.97|8422.97|8
1653780100000|2022-05-28 23:21:40|8542.93|8422.93|8542.65|8422.65|8542.99|8422.99|8542.65|8422.65|8
1653780110000|2022-05-28 23:21:50|8542.7|8422.7|8541.5|8421.5|8542.7|8422.7|8541.5|8421.5|7
1653780120000|2022-05-28 23:22:00|8541.42|8421.42|8540.28|8420.28|8541.42|8421.42|8540.17|8420.17|10
1653780130000|2022-05-28 23:22:10|8540.29|8420.29|8539.64|8419.64|8540.5|8420.5|8539.64|8419.64|8
1653780140000|2022-05-28 23:22:20|8539.65|8419.65|8539.19|8419.19|8539.65|8419.65|8539.19|8419.19|9
1653780150000|2022-05-28 23:22:30|8539.03|8419.03|8538.49|8418.49|8539.03|8419.03|8538.49|8418.49|7
1653780160000|2022-05-28 23:22:40|8538.42|8418.42|8538.47|8418.47|8538.53|8418.53|8538.4|8418.4|5
1653780170000|2022-05-28 23:22:50|8538.58|8418.58|8538.64|8418.64|8538.71|8418.71|8538.57|8418.57|5
1653780180000|2022-05-28 23:23:00|8538.63|8418.63|8538.64|8418.64|8538.64|8418.64|8538.35|8418.35|7
1653780190000|2022-05-28 23:23:10|8538.65|8418.65|8537.2|8417.2|8538.65|8418.65|8537.2|8417.2|7
1653780200000|2022-05-28 23:23:20|8537.02|8417.02|8537.98|8417.98|8537.98|8417.98|8536.53|8416.53|10
1653780210000|2022-05-28 23:23:30|8538.24|8418.24|8539.8|8419.8|8539.8|8419.8|8538.24|8418.24|8
1653780220000|2022-05-28 23:23:40|8540|8420|8541.16|8421.16|8541.16|8421.16|8540|8420|9
1653780230000|2022-05-28 23:23:50|8541.11|8421.11|8542.29|8422.29|8542.29|8422.29|8541.11|8421.11|10
1653780240000|2022-05-28 23:24:00|8542.98|8422.98|8544.39|8424.39|8544.48|8424.48|8542.98|8422.98|10
1653780250000|2022-05-28 23:24:10|8544.51|8424.51|8545.27|8425.27|8545.27|8425.27|8544.1|8424.1|10
1653780260000|2022-05-28 23:24:20|8545.15|8425.15|8545.13|8425.13|8545.26|8425.26|8544.97|8424.97|8
1653780270000|2022-05-28 23:24:30|8545.04|8425.04|8544.97|8424.97|8545.07|8425.07|8544.94|8424.94|7
1653780280000|2022-05-28 23:24:40|8544.98|8424.98|8545.1|8425.1|8545.1|8425.1|8544.85|8424.85|6
1653780290000|2022-05-28 23:24:50|8545.03|8425.03|8543.99|8423.99|8545.03|8425.03|8543.99|8423.99|8
1653780300000|2022-05-28 23:25:00|8543.96|8423.96|8543.03|8423.03|8543.96|8423.96|8543|8423|10
1653780310000|2022-05-28 23:25:10|8542.96|8422.96|8543.05|8423.05|8543.09|8423.09|8542.79|8422.79|10
1653780320000|2022-05-28 23:25:20|8543.08|8423.08|8543.4|8423.4|8543.42|8423.42|8543.07|8423.07|8
1653780330000|2022-05-28 23:25:30|8543.36|8423.36|8543.37|8423.37|8543.37|8423.37|8543.09|8423.09|7
1653780340000|2022-05-28 23:25:40|8543.33|8423.33|8544.6|8424.6|8544.6|8424.6|8543.33|8423.33|9
1653780350000|2022-05-28 23:25:50|8544.56|8424.56|8545.09|8425.09|8545.09|8425.09|8544.56|8424.56|9
1653780360000|2022-05-28 23:26:00|8544.97|8424.97|8544.87|8424.87|8545.09|8425.09|8544.87|8424.87|10
1653780370000|2022-05-28 23:26:10|8545.03|8425.03|8544.93|8424.93|8545.14|8425.14|8544.93|8424.93|9
1653780380000|2022-05-28 23:26:20|8546.02|8426.02|8548.27|8428.27|8548.27|8428.27|8546.02|8426.02|10
1653780390000|2022-05-28 23:26:30|8548.7|8428.7|8549.79|8429.79|8549.79|8429.79|8548.7|8428.7|10
1653780400000|2022-05-28 23:26:40|8549.8|8429.8|8549.87|8429.87|8549.87|8429.87|8549.8|8429.8|3
1653780410000|2022-05-28 23:26:50|8549.86|8429.86|8550.07|8430.07|8550.07|8430.07|8549.69|8429.69|6
1653780420000|2022-05-28 23:27:00|8550.04|8430.04|8550.07|8430.07|8550.07|8430.07|8549.82|8429.82|7
1653780430000|2022-05-28 23:27:10|8550.15|8430.15|8551.96|8431.96|8551.96|8431.96|8550.15|8430.15|10
1653780440000|2022-05-28 23:27:20|8552.01|8432.01|8552.08|8432.08|8552.08|8432.08|8551.91|8431.91|6
1653780450000|2022-05-28 23:27:30|8552.23|8432.23|8551.98|8431.98|8552.27|8432.27|8551.98|8431.98|6
1653780460000|2022-05-28 23:27:40|8552.12|8432.12|8552.16|8432.16|8552.16|8432.16|8551.99|8431.99|9
1653780470000|2022-05-28 23:27:50|8552.18|8432.18|8552.38|8432.38|8552.4|8432.4|8552.18|8432.18|10
1653780480000|2022-05-28 23:28:00|8552.5|8432.5|8553.68|8433.68|8553.68|8433.68|8552.5|8432.5|8
1653780490000|2022-05-28 23:28:10|8554.03|8434.03|8557.99|8437.99|8557.99|8437.99|8554.03|8434.03|10
1653780500000|2022-05-28 23:28:20|8558.33|8438.33|8559.34|8439.34|8559.34|8439.34|8558.33|8438.33|10
1653780510000|2022-05-28 23:28:30|8559.51|8439.51|8561.69|8441.69|8561.82|8441.82|8559.51|8439.51|9
1653780520000|2022-05-28 23:28:40|8561.67|8441.67|8563.22|8443.22|8563.22|8443.22|8561.47|8441.47|10
1653780530000|2022-05-28 23:28:50|8564.26|8444.26|8566.43|8446.43|8566.43|8446.43|8564.26|8444.26|9
1653780540000|2022-05-28 23:29:00|8566.39|8446.39|8566.44|8446.44|8566.44|8446.44|8566.25|8446.25|8
1653780550000|2022-05-28 23:29:10|8566.45|8446.45|8563.53|8443.53|8566.45|8446.45|8563.53|8443.53|7
1653780560000|2022-05-28 23:29:20|8563.21|8443.21|8562.92|8442.92|8563.27|8443.27|8562.92|8442.92|7
1653780570000|2022-05-28 23:29:30|8562.6|8442.6|8562.14|8442.14|8562.6|8442.6|8562.14|8442.14|9
1653780580000|2022-05-28 23:29:40|8562.36|8442.36|8562.1|8442.1|8562.62|8442.62|8562.1|8442.1|8
1653780590000|2022-05-28 23:29:50|8562.11|8442.11|8562.07|8442.07|8562.11|8442.11|8561.83|8441.83|8
1653780600000|2022-05-28 23:30:00|8562.14|8442.14|8563.64|8443.64|8563.64|8443.64|8562.13|8442.13|8
1653780610000|2022-05-28 23:30:10|8563.57|8443.57|8563.73|8443.73|8563.88|8443.88|8563.57|8443.57|10
1653780620000|2022-05-28 23:30:20|8563.74|8443.74|8562.84|8442.84|8563.74|8443.74|8562.84|8442.84|10
1653780630000|2022-05-28 23:30:30|8562.96|8442.96|8562.71|8442.71|8563.08|8443.08|8562.71|8442.71|10
1653780640000|2022-05-28 23:30:40|8562.62|8442.62|8559.23|8439.23|8562.62|8442.62|8559.23|8439.23|10
1653780650000|2022-05-28 23:30:50|8558.78|8438.78|8556.51|8436.51|8558.78|8438.78|8556.51|8436.51|10
1653780660000|2022-05-28 23:31:00|8556.36|8436.36|8555.25|8435.25|8556.36|8436.36|8555.25|8435.25|10
1653780670000|2022-05-28 23:31:10|8555.2|8435.2|8555.31|8435.31|8555.31|8435.31|8555.07|8435.07|7
1653780680000|2022-05-28 23:31:20|8555.2|8435.2|8554.3|8434.3|8555.2|8435.2|8554.21|8434.21|9
1653780690000|2022-05-28 23:31:30|8554.01|8434.01|8553.69|8433.69|8554.07|8434.07|8553.69|8433.69|6
1653780700000|2022-05-28 23:31:40|8553.66|8433.66|8553.57|8433.57|8553.66|8433.66|8553.5|8433.5|4
1653780710000|2022-05-28 23:31:50|8553.34|8433.34|8553.59|8433.59|8553.61|8433.61|8552.86|8432.86|8
1653780720000|2022-05-28 23:32:00|8553.8|8433.8|8554.64|8434.64|8554.73|8434.73|8553.8|8433.8|10
1653780730000|2022-05-28 23:32:10|8554.66|8434.66|8555.94|8435.94|8555.94|8435.94|8554.66|8434.66|9
1653780740000|2022-05-28 23:32:20|8556.37|8436.37|8557.69|8437.69|8557.69|8437.69|8556.37|8436.37|9
1653780750000|2022-05-28 23:32:30|8557.74|8437.74|8558.71|8438.71|8558.71|8438.71|8557.74|8437.74|8
1653780760000|2022-05-28 23:32:40|8558.72|8438.72|8558.88|8438.88|8559.17|8439.17|8558.6|8438.6|8
1653780770000|2022-05-28 23:32:50|8558.84|8438.84|8558.4|8438.4|8558.88|8438.88|8558.4|8438.4|9
1653780780000|2022-05-28 23:33:00|8558.03|8438.03|8556.91|8436.91|8558.03|8438.03|8556.91|8436.91|9
1653780790000|2022-05-28 23:33:10|8556.99|8436.99|8556.7|8436.7|8557.07|8437.07|8556.7|8436.7|9
1653780800000|2022-05-28 23:33:20|8556.76|8436.76|8557.23|8437.23|8557.26|8437.26|8556.73|8436.73|8
1653780810000|2022-05-28 23:33:30|8557.27|8437.27|8557.37|8437.37|8557.37|8437.37|8557.27|8437.27|6
1653780820000|2022-05-28 23:33:40|8557.64|8437.64|8557.47|8437.47|8557.77|8437.77|8557.47|8437.47|8
1653780830000|2022-05-28 23:33:50|8557.54|8437.54|8557.69|8437.69|8557.77|8437.77|8557.54|8437.54|7
1653780840000|2022-05-28 23:34:00|8557.71|8437.71|8557.63|8437.63|8557.72|8437.72|8557.59|8437.59|9
1653780850000|2022-05-28 23:34:10|8558.02|8438.02|8558.72|8438.72|8558.72|8438.72|8557.94|8437.94|9
1653780860000|2022-05-28 23:34:20|8558.73|8438.73|8559.21|8439.21|8559.21|8439.21|8558.15|8438.15|6
1653780870000|2022-05-28 23:34:30|8559.3|8439.3|8560.93|8440.93|8560.93|8440.93|8559.3|8439.3|10
1653780880000|2022-05-28 23:34:40|8561.06|8441.06|8562.96|8442.96|8562.96|8442.96|8561.06|8441.06|10
1653780890000|2022-05-28 23:34:50|8562.78|8442.78|8563.37|8443.37|8563.37|8443.37|8562.78|8442.78|8
1653780900000|2022-05-28 23:35:00|8563.34|8443.34|8564.24|8444.24|8564.27|8444.27|8563.22|8443.22|8
1653780910000|2022-05-28 23:35:10|8564.14|8444.14|8566.22|8446.22|8566.22|8446.22|8564.1|8444.1|9
1653780920000|2022-05-28 23:35:20|8566.2|8446.2|8567.16|8447.16|8567.16|8447.16|8566.2|8446.2|10
1653780930000|2022-05-28 23:35:30|8567.12|8447.12|8567.14|8447.14|8567.14|8447.14|8567.05|8447.05|5
1653780940000|2022-05-28 23:35:40|8567.26|8447.26|8567.9|8447.9|8567.9|8447.9|8567.05|8447.05|9
1653780950000|2022-05-28 23:35:50|8567.93|8447.93|8568.46|8448.46|8568.46|8448.46|8567.93|8447.93|7
1653780960000|2022-05-28 23:36:00|8568.47|8448.47|8566.89|8446.89|8568.53|8448.53|8566.89|8446.89|10
1653780970000|2022-05-28 23:36:10|8567.03|8447.03|8566.91|8446.91|8567.14|8447.14|8566.87|8446.87|10
1653780980000|2022-05-28 23:36:20|8566.92|8446.92|8566.5|8446.5|8566.93|8446.93|8566.5|8446.5|8
1653780990000|2022-05-28 23:36:30|8566.54|8446.54|8566.69|8446.69|8566.77|8446.77|8566.4|8446.4|8
1653781000000|2022-05-28 23:36:40|8566.64|8446.64|8566.81|8446.81|8566.81|8446.81|8566.62|8446.62|7
1653781010000|2022-05-28 23:36:50|8566.67|8446.67|8566.81|8446.81|8567.04|8447.04|8566.67|8446.67|10
1653781020000|2022-05-28 23:37:00|8566.82|8446.82|8566.77|8446.77|8566.82|8446.82|8566.6|8446.6|10
1653781030000|2022-05-28 23:37:10|8566.84|8446.84|8567.74|8447.74|8567.74|8447.74|8566.84|8446.84|7
1653781040000|2022-05-28 23:37:20|8567.82|8447.82|8568.02|8448.02|8568.02|8448.02|8567.82|8447.82|5
1653781050000|2022-05-28 23:37:30|8568.03|8448.03|8569.43|8449.43|8569.43|8449.43|8568.03|8448.03|9
1653781060000|2022-05-28 23:37:40|8569.53|8449.53|8569.52|8449.52|8569.53|8449.53|8569.31|8449.31|8
1653781070000|2022-05-28 23:37:50|8569.83|8449.83|8570.15|8450.15|8570.56|8450.56|8569.83|8449.83|10
1653781080000|2022-05-28 23:38:00|8570.42|8450.42|8570.3|8450.3|8570.59|8450.59|8570.3|8450.3|10
1653781090000|2022-05-28 23:38:10|8569.58|8449.58|8570.44|8450.44|8570.44|8450.44|8569.58|8449.58|10
1653781100000|2022-05-28 23:38:20|8570.46|8450.46|8570.78|8450.78|8570.87|8450.87|8570.46|8450.46|10
1653781110000|2022-05-28 23:38:30|8570.08|8450.08|8569.18|8449.18|8570.15|8450.15|8569.18|8449.18|10
1653781120000|2022-05-28 23:38:40|8568.83|8448.83|8567.97|8447.97|8568.83|8448.83|8567.95|8447.95|8
1653781130000|2022-05-28 23:38:50|8567.94|8447.94|8567.17|8447.17|8567.94|8447.94|8567.1|8447.1|8
1653781140000|2022-05-28 23:39:00|8567.24|8447.24|8566.28|8446.28|8567.24|8447.24|8566.28|8446.28|9
1653781150000|2022-05-28 23:39:10|8565.96|8445.96|8564.41|8444.41|8565.96|8445.96|8564.38|8444.38|10
1653781160000|2022-05-28 23:39:20|8564.39|8444.39|8563.65|8443.65|8564.39|8444.39|8563.46|8443.46|10
1653781170000|2022-05-28 23:39:30|8563.6|8443.6|8563.8|8443.8|8564.07|8444.07|8563.6|8443.6|8
1653781180000|2022-05-28 23:39:40|8564.15|8444.15|8564.76|8444.76|8564.77|8444.77|8564.15|8444.15|9
1653781190000|2022-05-28 23:39:50|8564.96|8444.96|8564.83|8444.83|8565.09|8445.09|8564.73|8444.73|10
1653781200000|2022-05-28 23:40:00|8564.84|8444.84|8564.69|8444.69|8564.85|8444.85|8564.2|8444.2|10
1653781210000|2022-05-28 23:40:10|8564.63|8444.63|8567.39|8447.39|8567.39|8447.39|8564.63|8444.63|9
1653781220000|2022-05-28 23:40:20|8567.16|8447.16|8567.72|8447.72|8567.72|8447.72|8567.13|8447.13|10
1653781230000|2022-05-28 23:40:30|8567.8|8447.8|8566.66|8446.66|8568.01|8448.01|8566.66|8446.66|8
1653781240000|2022-05-28 23:40:40|8566.56|8446.56|8573.7|8453.7|8573.7|8453.7|8566.56|8446.56|10
1653781250000|2022-05-28 23:40:50|8575.13|8455.13|8576.58|8456.58|8576.73|8456.73|8575.13|8455.13|10
1653781260000|2022-05-28 23:41:00|8576.54|8456.54|8577.25|8457.25|8577.47|8457.47|8576.54|8456.54|10
1653781270000|2022-05-28 23:41:10|8577.26|8457.26|8577.25|8457.25|8577.26|8457.26|8576.96|8456.96|7
1653781280000|2022-05-28 23:41:20|8577.02|8457.02|8576.27|8456.27|8577.02|8457.02|8576.04|8456.04|10
1653781290000|2022-05-28 23:41:30|8576.2|8456.2|8576.47|8456.47|8576.49|8456.49|8576.09|8456.09|9
1653781300000|2022-05-28 23:41:40|8576.6|8456.6|8575.74|8455.74|8576.6|8456.6|8575.74|8455.74|10
1653781310000|2022-05-28 23:41:50|8575.78|8455.78|8574.5|8454.5|8575.78|8455.78|8574.5|8454.5|7
1653781320000|2022-05-28 23:42:00|8574.52|8454.52|8574.87|8454.87|8574.89|8454.89|8574.52|8454.52|9
1653781330000|2022-05-28 23:42:10|8574.84|8454.84|8575|8455|8575.03|8455.03|8574.84|8454.84|8
1653781340000|2022-05-28 23:42:20|8574.91|8454.91|8575.21|8455.21|8575.21|8455.21|8574.79|8454.79|8
1653781350000|2022-05-28 23:42:30|8575.24|8455.24|8575.42|8455.42|8575.42|8455.42|8575.24|8455.24|9
1653781360000|2022-05-28 23:42:40|8575.36|8455.36|8573.46|8453.46|8575.36|8455.36|8573.41|8453.41|8
1653781370000|2022-05-28 23:42:50|8573.56|8453.56|8572.82|8452.82|8573.56|8453.56|8572.77|8452.77|10
1653781380000|2022-05-28 23:43:00|8572.27|8452.27|8571.77|8451.77|8572.27|8452.27|8571.72|8451.72|9
1653781390000|2022-05-28 23:43:10|8571.84|8451.84|8571.88|8451.88|8571.88|8451.88|8571.77|8451.77|6
1653781400000|2022-05-28 23:43:20|8571.89|8451.89|8572.6|8452.6|8572.6|8452.6|8571.89|8451.89|8
1653781410000|2022-05-28 23:43:30|8572.62|8452.62|8572.57|8452.57|8572.63|8452.63|8572.44|8452.44|5
1653781420000|2022-05-28 23:43:40|8572.65|8452.65|8572.6|8452.6|8572.66|8452.66|8572.58|8452.58|5
1653781430000|2022-05-28 23:43:50|8572.57|8452.57|8572.09|8452.09|8572.57|8452.57|8572.09|8452.09|7
1653781440000|2022-05-28 23:44:00|8572.01|8452.01|8572.05|8452.05|8572.05|8452.05|8571.94|8451.94|7
1653781450000|2022-05-28 23:44:10|8572.15|8452.15|8571.77|8451.77|8572.15|8452.15|8571.73|8451.73|7
1653781460000|2022-05-28 23:44:20|8571.74|8451.74|8571.45|8451.45|8571.78|8451.78|8571.44|8451.44|9
1653781470000|2022-05-28 23:44:30|8571.52|8451.52|8571.95|8451.95|8571.95|8451.95|8571.49|8451.49|9
1653781480000|2022-05-28 23:44:40|8571.96|8451.96|8571.79|8451.79|8571.98|8451.98|8571.78|8451.78|10
1653781490000|2022-05-28 23:44:50|8571.76|8451.76|8572.11|8452.11|8572.11|8452.11|8571.51|8451.51|8
1653781500000|2022-05-28 23:45:00|8572.97|8452.97|8574.81|8454.81|8574.81|8454.81|8572.97|8452.97|10
1653781510000|2022-05-28 23:45:10|8574.99|8454.99|8579.95|8459.95|8579.95|8459.95|8574.99|8454.99|10
1653781520000|2022-05-28 23:45:20|8580.02|8460.02|8582.14|8462.14|8582.14|8462.14|8580.02|8460.02|10
1653781530000|2022-05-28 23:45:30|8582.92|8462.92|8591.65|8471.65|8591.65|8471.65|8582.92|8462.92|10
1653781540000|2022-05-28 23:45:40|8591.38|8471.38|8588.8|8468.8|8591.38|8471.38|8588.65|8468.65|10
1653781550000|2022-05-28 23:45:50|8589.04|8469.04|8586.69|8466.69|8589.34|8469.34|8586.69|8466.69|10
1653781560000|2022-05-28 23:46:00|8587.26|8467.26|8587.36|8467.36|8588.79|8468.79|8586.7|8466.7|10
1653781570000|2022-05-28 23:46:10|8587.79|8467.79|8584.33|8464.33|8587.79|8467.79|8584.33|8464.33|10
1653781580000|2022-05-28 23:46:20|8584.03|8464.03|8581.58|8461.58|8584.03|8464.03|8581.58|8461.58|9
1653781590000|2022-05-28 23:46:30|8581.55|8461.55|8581.42|8461.42|8582.21|8462.21|8581.17|8461.17|10
1653781600000|2022-05-28 23:46:40|8581|8461|8578|8458|8581.36|8461.36|8578|8458|10
1653781610000|2022-05-28 23:46:50|8577.97|8457.97|8574|8454|8577.97|8457.97|8574|8454|10
1653781620000|2022-05-28 23:47:00|8573.29|8453.29|8571.51|8451.51|8573.29|8453.29|8571.44|8451.44|10
1653781630000|2022-05-28 23:47:10|8571.19|8451.19|8567.2|8447.2|8571.19|8451.19|8567.2|8447.2|10
1653781640000|2022-05-28 23:47:20|8567.11|8447.11|8564.04|8444.04|8567.11|8447.11|8564.04|8444.04|10
1653781650000|2022-05-28 23:47:30|8563.72|8443.72|8562.39|8442.39|8563.72|8443.72|8562.39|8442.39|10
1653781660000|2022-05-28 23:47:40|8561.55|8441.55|8559.99|8439.99|8561.55|8441.55|8559.99|8439.99|10
1653781670000|2022-05-28 23:47:50|8559.82|8439.82|8557.23|8437.23|8559.82|8439.82|8557.08|8437.08|10
1653781680000|2022-05-28 23:48:00|8556.75|8436.75|8553.16|8433.16|8556.83|8436.83|8553.16|8433.16|10
1653781690000|2022-05-28 23:48:10|8552.95|8432.95|8549.79|8429.79|8552.95|8432.95|8549.79|8429.79|9
1653781700000|2022-05-28 23:48:20|8548.97|8428.97|8546.23|8426.23|8549.13|8429.13|8546.23|8426.23|10
1653781710000|2022-05-28 23:48:30|8546.37|8426.37|8547.99|8427.99|8547.99|8427.99|8546.37|8426.37|9
1653781720000|2022-05-28 23:48:40|8548.37|8428.37|8550.08|8430.08|8550.08|8430.08|8548.37|8428.37|8
1653781730000|2022-05-28 23:48:50|8550.06|8430.06|8550.63|8430.63|8550.71|8430.71|8549.93|8429.93|10
1653781740000|2022-05-28 23:49:00|8550.72|8430.72|8552.1|8432.1|8552.1|8432.1|8550.72|8430.72|10
1653781750000|2022-05-28 23:49:10|8552.04|8432.04|8551.95|8431.95|8552.1|8432.1|8551.81|8431.81|10
1653781760000|2022-05-28 23:49:20|8551.74|8431.74|8550.53|8430.53|8551.74|8431.74|8550.53|8430.53|10
1653781770000|2022-05-28 23:49:30|8550.21|8430.21|8551.87|8431.87|8551.87|8431.87|8550.14|8430.14|10
1653781780000|2022-05-28 23:49:40|8551.97|8431.97|8552.73|8432.73|8552.73|8432.73|8551.97|8431.97|10
1653781790000|2022-05-28 23:49:50|8552.64|8432.64|8552.57|8432.57|8552.79|8432.79|8552.44|8432.44|9
1653781800000|2022-05-28 23:50:00|8552.46|8432.46|8552.37|8432.37|8552.47|8432.47|8552.23|8432.23|7
1653781810000|2022-05-28 23:50:10|8552.03|8432.03|8551.27|8431.27|8552.03|8432.03|8551.27|8431.27|9
1653781820000|2022-05-28 23:50:20|8550.96|8430.96|8549.92|8429.92|8550.96|8430.96|8549.92|8429.92|10
1653781830000|2022-05-28 23:50:30|8549.83|8429.83|8548.8|8428.8|8550.07|8430.07|8548.8|8428.8|10
1653781840000|2022-05-28 23:50:40|8548.53|8428.53|8547.86|8427.86|8548.89|8428.89|8547.86|8427.86|10
1653781850000|2022-05-28 23:50:50|8547.79|8427.79|8545.48|8425.48|8547.79|8427.79|8545.48|8425.48|10
1653781860000|2022-05-28 23:51:00|8545.51|8425.51|8544.87|8424.87|8545.65|8425.65|8544.79|8424.79|10
1653781870000|2022-05-28 23:51:10|8544.95|8424.95|8544.65|8424.65|8545|8425|8544.65|8424.65|9
1653781880000|2022-05-28 23:51:20|8544.63|8424.63|8543.91|8423.91|8544.74|8424.74|8543.91|8423.91|10
1653781890000|2022-05-28 23:51:30|8543.82|8423.82|8538.25|8418.25|8543.82|8423.82|8538.25|8418.25|10
1653781900000|2022-05-28 23:51:40|8538.26|8418.26|8536.27|8416.27|8538.26|8418.26|8536.27|8416.27|10
1653781910000|2022-05-28 23:51:50|8536.38|8416.38|8537.37|8417.37|8537.37|8417.37|8536.38|8416.38|10
1653781920000|2022-05-28 23:52:00|8537.42|8417.42|8537.45|8417.45|8538.75|8418.75|8537.42|8417.42|10
1653781930000|2022-05-28 23:52:10|8537.3|8417.3|8537.02|8417.02|8537.5|8417.5|8536.98|8416.98|10
1653781940000|2022-05-28 23:52:20|8536.95|8416.95|8537.81|8417.81|8537.81|8417.81|8536.95|8416.95|8
1653781950000|2022-05-28 23:52:30|8537.98|8417.98|8538.33|8418.33|8538.49|8418.49|8537.98|8417.98|9
1653781960000|2022-05-28 23:52:40|8538.34|8418.34|8538.57|8418.57|8538.66|8418.66|8538.34|8418.34|5
1653781970000|2022-05-28 23:52:50|8538.73|8418.73|8539|8419|8539|8419|8538.72|8418.72|7
1653781980000|2022-05-28 23:53:00|8538.21|8418.21|8538.49|8418.49|8538.49|8418.49|8537.96|8417.96|8
1653781990000|2022-05-28 23:53:10|8538.53|8418.53|8538.75|8418.75|8538.75|8418.75|8538.45|8418.45|8
1653782000000|2022-05-28 23:53:20|8539.04|8419.04|8539.18|8419.18|8539.78|8419.78|8539.04|8419.04|10
1653782010000|2022-05-28 23:53:30|8539.12|8419.12|8538.66|8418.66|8539.13|8419.13|8538.66|8418.66|8
1653782020000|2022-05-28 23:53:40|8538.69|8418.69|8537.9|8417.9|8538.69|8418.69|8537.9|8417.9|6
1653782030000|2022-05-28 23:53:50|8537.91|8417.91|8538.25|8418.25|8538.25|8418.25|8537.9|8417.9|10
1653782040000|2022-05-28 23:54:00|8538.26|8418.26|8538.44|8418.44|8538.44|8418.44|8538.26|8418.26|8
1653782050000|2022-05-28 23:54:10|8538.47|8418.47|8539.02|8419.02|8539.02|8419.02|8538.02|8418.02|9
1653782060000|2022-05-28 23:54:20|8539.36|8419.36|8540.88|8420.88|8540.88|8420.88|8539.36|8419.36|9
1653782070000|2022-05-28 23:54:30|8541.14|8421.14|8541.76|8421.76|8541.76|8421.76|8541.14|8421.14|9
1653782080000|2022-05-28 23:54:40|8541.77|8421.77|8541.75|8421.75|8541.8|8421.8|8541.75|8421.75|4
1653782090000|2022-05-28 23:54:50|8541.7|8421.7|8541.76|8421.76|8541.76|8421.76|8541.59|8421.59|7
1653782100000|2022-05-28 23:55:00|8541.89|8421.89|8541.12|8421.12|8542.63|8422.63|8541.12|8421.12|9
1653782110000|2022-05-28 23:55:10|8540.76|8420.76|8539.18|8419.18|8540.76|8420.76|8539.18|8419.18|9
1653782120000|2022-05-28 23:55:20|8538.68|8418.68|8537.44|8417.44|8538.68|8418.68|8537.44|8417.44|9
1653782130000|2022-05-28 23:55:30|8537.43|8417.43|8536.99|8416.99|8537.47|8417.47|8536.99|8416.99|9
1653782140000|2022-05-28 23:55:40|8536.98|8416.98|8536.63|8416.63|8536.98|8416.98|8536.63|8416.63|7
1653782150000|2022-05-28 23:55:50|8536.62|8416.62|8536.42|8416.42|8536.62|8416.62|8536.37|8416.37|4
1653782160000|2022-05-28 23:56:00|8536.15|8416.15|8536.78|8416.78|8536.81|8416.81|8536.15|8416.15|10
1653782170000|2022-05-28 23:56:10|8536.83|8416.83|8536.61|8416.61|8536.83|8416.83|8536.61|8416.61|5
1653782180000|2022-05-28 23:56:20|8536.53|8416.53|8536.58|8416.58|8536.68|8416.68|8536.52|8416.52|6
1653782190000|2022-05-28 23:56:30|8536.69|8416.69|8536.58|8416.58|8536.7|8416.7|8536.58|8416.58|6
1653782200000|2022-05-28 23:56:40|8536.51|8416.51|8536.76|8416.76|8537.02|8417.02|8536.51|8416.51|9
1653782210000|2022-05-28 23:56:50|8536.69|8416.69|8535.78|8415.78|8536.69|8416.69|8535.78|8415.78|8
1653782220000|2022-05-28 23:57:00|8535.72|8415.72|8535.16|8415.16|8535.75|8415.75|8535.16|8415.16|8
1653782230000|2022-05-28 23:57:10|8534.92|8414.92|8535.14|8415.14|8535.14|8415.14|8534.92|8414.92|4
1653782240000|2022-05-28 23:57:20|8535.25|8415.25|8535.01|8415.01|8535.25|8415.25|8534.72|8414.72|9
1653782250000|2022-05-28 23:57:30|8535.63|8415.63|8536.74|8416.74|8536.74|8416.74|8535.63|8415.63|8
1653782260000|2022-05-28 23:57:40|8536.75|8416.75|8538.29|8418.29|8538.33|8418.33|8536.68|8416.68|9
1653782270000|2022-05-28 23:57:50|8538.24|8418.24|8538.45|8418.45|8538.45|8418.45|8538.04|8418.04|7
1653782280000|2022-05-28 23:58:00|8538.49|8418.49|8538.23|8418.23|8538.62|8418.62|8538.23|8418.23|10
1653782290000|2022-05-28 23:58:10|8538.19|8418.19|8538.1|8418.1|8538.21|8418.21|8538|8418|9
1653782300000|2022-05-28 23:58:20|8538.12|8418.12|8538.16|8418.16|8538.22|8418.22|8537.92|8417.92|8
1653782310000|2022-05-28 23:58:30|8538.08|8418.08|8538.26|8418.26|8538.26|8418.26|8538.02|8418.02|8
1653782320000|2022-05-28 23:58:40|8537.93|8417.93|8537.64|8417.64|8537.93|8417.93|8537.6|8417.6|8
1653782330000|2022-05-28 23:58:50|8537.61|8417.61|8536.14|8416.14|8537.61|8417.61|8536.14|8416.14|10
1653782340000|2022-05-28 23:59:00|8535.94|8415.94|8535.12|8415.12|8535.94|8415.94|8535.12|8415.12|10
1653782350000|2022-05-28 23:59:10|8535.11|8415.11|8534.82|8414.82|8535.19|8415.19|8534.82|8414.82|8
1653782360000|2022-05-28 23:59:20|8534.8|8414.8|8534.55|8414.55|8534.84|8414.84|8534.55|8414.55|8
1653782370000|2022-05-28 23:59:30|8534.47|8414.47|8533.37|8413.37|8534.47|8414.47|8533.37|8413.37|7
1653782380000|2022-05-28 23:59:40|8533.35|8413.35|8532.99|8412.99|8533.35|8413.35|8532.99|8412.99|6
1653782390000|2022-05-28 23:59:50|8533|8413|8532.72|8412.72|8533.08|8413.08|8532.72|8412.72|5
1653782400000|2022-05-29 00:00:00|8532.74|8412.74|8532.69|8412.69|8532.79|8412.79|8532.68|8412.68|5
1653782410000|2022-05-29 00:00:10|8532.71|8412.71|8533.59|8413.59|8533.66|8413.66|8532.71|8412.71|8
1653782420000|2022-05-29 00:00:20|8533.66|8413.66|8533.58|8413.58|8533.86|8413.86|8533.58|8413.58|10
1653782430000|2022-05-29 00:00:30|8533.67|8413.67|8533.16|8413.16|8534.1|8414.1|8533.16|8413.16|8
1653782440000|2022-05-29 00:00:40|8533.07|8413.07|8529.26|8409.26|8533.07|8413.07|8529.26|8409.26|10
1653782450000|2022-05-29 00:00:50|8528.77|8408.77|8526.37|8406.37|8528.77|8408.77|8526.37|8406.37|10
1653782460000|2022-05-29 00:01:00|8526.07|8406.07|8527.37|8407.37|8527.37|8407.37|8525.88|8405.88|10
1653782470000|2022-05-29 00:01:10|8527.46|8407.46|8527.05|8407.05|8527.67|8407.67|8527.05|8407.05|9
1653782480000|2022-05-29 00:01:20|8526.88|8406.88|8525.44|8405.44|8526.88|8406.88|8525.44|8405.44|9
1653782490000|2022-05-29 00:01:30|8524.93|8404.93|8523.41|8403.41|8524.93|8404.93|8523.34|8403.34|10
1653782500000|2022-05-29 00:01:40|8523.46|8403.46|8523.58|8403.58|8523.67|8403.67|8523.46|8403.46|7
1653782510000|2022-05-29 00:01:50|8523.54|8403.54|8521.44|8401.44|8523.54|8403.54|8521.44|8401.44|10
1653782520000|2022-05-29 00:02:00|8520.27|8400.27|8518.62|8398.62|8520.27|8400.27|8518.54|8398.54|10
1653782530000|2022-05-29 00:02:10|8518.63|8398.63|8517.63|8397.63|8518.63|8398.63|8517.63|8397.63|9
1653782540000|2022-05-29 00:02:20|8517.62|8397.62|8519.22|8399.22|8519.22|8399.22|8517.62|8397.62|10
1653782550000|2022-05-29 00:02:30|8518.95|8398.95|8519.21|8399.21|8519.39|8399.39|8518.73|8398.73|10
1653782560000|2022-05-29 00:02:40|8519.23|8399.23|8519.25|8399.25|8519.25|8399.25|8519.12|8399.12|9
1653782570000|2022-05-29 00:02:50|8519.42|8399.42|8522.4|8402.4|8522.4|8402.4|8519.42|8399.42|10
1653782580000|2022-05-29 00:03:00|8522.85|8402.85|8525.13|8405.13|8525.13|8405.13|8522.85|8402.85|9
1653782590000|2022-05-29 00:03:10|8525.17|8405.17|8525.54|8405.54|8525.76|8405.76|8525.06|8405.06|10
1653782600000|2022-05-29 00:03:20|8524.76|8404.76|8522.45|8402.45|8524.76|8404.76|8522.45|8402.45|10
1653782610000|2022-05-29 00:03:30|8522.39|8402.39|8518.92|8398.92|8522.39|8402.39|8518.92|8398.92|9
1653782620000|2022-05-29 00:03:40|8519.31|8399.31|8519.23|8399.23|8519.31|8399.31|8519.07|8399.07|9
1653782630000|2022-05-29 00:03:50|8519.48|8399.48|8520.31|8400.31|8520.33|8400.33|8519.46|8399.46|7
1653782640000|2022-05-29 00:04:00|8520.24|8400.24|8520.29|8400.29|8520.29|8400.29|8520.2|8400.2|9
1653782650000|2022-05-29 00:04:10|8520.33|8400.33|8522.05|8402.05|8522.05|8402.05|8520.33|8400.33|10
1653782660000|2022-05-29 00:04:20|8521.87|8401.87|8522.31|8402.31|8522.31|8402.31|8521.81|8401.81|10
1653782670000|2022-05-29 00:04:30|8522.24|8402.24|8521.89|8401.89|8522.28|8402.28|8521.84|8401.84|10
1653782680000|2022-05-29 00:04:40|8521.94|8401.94|8521.13|8401.13|8521.94|8401.94|8521.07|8401.07|9
1653782690000|2022-05-29 00:04:50|8521.02|8401.02|8520.45|8400.45|8521.02|8401.02|8520.45|8400.45|8
1653782700000|2022-05-29 00:05:00|8520.39|8400.39|8520.91|8400.91|8520.91|8400.91|8520.26|8400.26|10
1653782710000|2022-05-29 00:05:10|8521.06|8401.06|8522.02|8402.02|8522.02|8402.02|8521.06|8401.06|10
1653782720000|2022-05-29 00:05:20|8522.03|8402.03|8522.08|8402.08|8522.12|8402.12|8522.02|8402.02|6
1653782730000|2022-05-29 00:05:30|8521.73|8401.73|8522.16|8402.16|8522.16|8402.16|8521.73|8401.73|8
1653782740000|2022-05-29 00:05:40|8522.19|8402.19|8522.09|8402.09|8522.27|8402.27|8522.09|8402.09|9
1653782750000|2022-05-29 00:05:50|8522.08|8402.08|8521.85|8401.85|8522.21|8402.21|8521.59|8401.59|8
1653782760000|2022-05-29 00:06:00|8521.74|8401.74|8521.56|8401.56|8521.74|8401.74|8521.21|8401.21|7
1653782770000|2022-05-29 00:06:10|8522.35|8402.35|8524.28|8404.28|8524.28|8404.28|8522.35|8402.35|9
1653782780000|2022-05-29 00:06:20|8524.26|8404.26|8526.48|8406.48|8526.48|8406.48|8524.26|8404.26|10
1653782790000|2022-05-29 00:06:30|8526.6|8406.6|8527.4|8407.4|8527.4|8407.4|8526.53|8406.53|10
1653782800000|2022-05-29 00:06:40|8527.56|8407.56|8528.62|8408.62|8528.71|8408.71|8527.56|8407.56|10
1653782810000|2022-05-29 00:06:50|8528.66|8408.66|8527.86|8407.86|8528.68|8408.68|8527.77|8407.77|10
1653782820000|2022-05-29 00:07:00|8527.71|8407.71|8527.38|8407.38|8527.76|8407.76|8527.38|8407.38|8
1653782830000|2022-05-29 00:07:10|8527.34|8407.34|8527.4|8407.4|8527.4|8407.4|8527.2|8407.2|8
1653782840000|2022-05-29 00:07:20|8527.6|8407.6|8528.93|8408.93|8528.93|8408.93|8527.6|8407.6|8
1653782850000|2022-05-29 00:07:30|8529.09|8409.09|8529.67|8409.67|8529.68|8409.68|8529.09|8409.09|9
1653782860000|2022-05-29 00:07:40|8529.8|8409.8|8529.78|8409.78|8529.87|8409.87|8529.78|8409.78|3
1653782870000|2022-05-29 00:07:50|8530.04|8410.04|8529.96|8409.96|8530.04|8410.04|8529.85|8409.85|9
1653782880000|2022-05-29 00:08:00|8530.03|8410.03|8531.69|8411.69|8531.73|8411.73|8530.03|8410.03|10
1653782890000|2022-05-29 00:08:10|8531.88|8411.88|8534.02|8414.02|8534.02|8414.02|8531.88|8411.88|9
1653782900000|2022-05-29 00:08:20|8534.05|8414.05|8534.74|8414.74|8534.75|8414.75|8534.05|8414.05|9
1653782910000|2022-05-29 00:08:30|8534.73|8414.73|8535.12|8415.12|8535.12|8415.12|8533.97|8413.97|10
1653782920000|2022-05-29 00:08:40|8535.18|8415.18|8538.1|8418.1|8538.1|8418.1|8535.18|8415.18|10
1653782930000|2022-05-29 00:08:50|8538.96|8418.96|8539.88|8419.88|8539.88|8419.88|8538.96|8418.96|10
1653782940000|2022-05-29 00:09:00|8539.9|8419.9|8539.25|8419.25|8539.9|8419.9|8539.05|8419.05|10
1653782950000|2022-05-29 00:09:10|8539.19|8419.19|8540|8420|8540|8420|8538.89|8418.89|10
1653782960000|2022-05-29 00:09:20|8540.07|8420.07|8540.53|8420.53|8540.53|8420.53|8540.07|8420.07|9
1653782970000|2022-05-29 00:09:30|8540.54|8420.54|8540.72|8420.72|8540.74|8420.74|8540.51|8420.51|10
1653782980000|2022-05-29 00:09:40|8540.67|8420.67|8540.79|8420.79|8540.81|8420.81|8540.67|8420.67|5
1653782990000|2022-05-29 00:09:50|8540.8|8420.8|8540.58|8420.58|8540.95|8420.95|8540.58|8420.58|8
1653783000000|2022-05-29 00:10:00|8540.51|8420.51|8540.29|8420.29|8540.51|8420.51|8540.29|8420.29|6
1653783010000|2022-05-29 00:10:10|8540.37|8420.37|8540.3|8420.3|8540.46|8420.46|8540.3|8420.3|5
1653783020000|2022-05-29 00:10:20|8540.28|8420.28|8540.51|8420.51|8540.55|8420.55|8540.27|8420.27|8
1653783030000|2022-05-29 00:10:30|8540.45|8420.45|8540.31|8420.31|8540.5|8420.5|8540.12|8420.12|10
1653783040000|2022-05-29 00:10:40|8540.28|8420.28|8540.43|8420.43|8540.43|8420.43|8540.26|8420.26|7
1653783050000|2022-05-29 00:10:50|8541.27|8421.27|8542.39|8422.39|8542.39|8422.39|8541.27|8421.27|9
1653783060000|2022-05-29 00:11:00|8542.64|8422.64|8544.07|8424.07|8544.07|8424.07|8542.64|8422.64|10
1653783070000|2022-05-29 00:11:10|8544.28|8424.28|8543.83|8423.83|8544.52|8424.52|8543.83|8423.83|8
1653783080000|2022-05-29 00:11:20|8543.84|8423.84|8543.93|8423.93|8543.96|8423.96|8543.84|8423.84|8
1653783090000|2022-05-29 00:11:30|8543.86|8423.86|8543.1|8423.1|8543.86|8423.86|8543.04|8423.04|9
1653783100000|2022-05-29 00:11:40|8543.13|8423.13|8542.41|8422.41|8543.16|8423.16|8542.41|8422.41|9
1653783110000|2022-05-29 00:11:50|8542.33|8422.33|8543.43|8423.43|8543.43|8423.43|8542.33|8422.33|10
1653783120000|2022-05-29 00:12:00|8543.48|8423.48|8544.14|8424.14|8544.14|8424.14|8543.48|8423.48|5
1653783130000|2022-05-29 00:12:10|8544.17|8424.17|8542.96|8422.96|8544.25|8424.25|8542.96|8422.96|9
1653783140000|2022-05-29 00:12:20|8542.64|8422.64|8539.22|8419.22|8542.64|8422.64|8539.22|8419.22|10
1653783150000|2022-05-29 00:12:30|8539.23|8419.23|8536.68|8416.68|8539.23|8419.23|8536.68|8416.68|10
1653783160000|2022-05-29 00:12:40|8536.52|8416.52|8536.06|8416.06|8536.52|8416.52|8536.06|8416.06|9
1653783170000|2022-05-29 00:12:50|8536.08|8416.08|8535.42|8415.42|8536.09|8416.09|8535.38|8415.38|8
1653783180000|2022-05-29 00:13:00|8535.29|8415.29|8535.01|8415.01|8535.29|8415.29|8535.01|8415.01|8
1653783190000|2022-05-29 00:13:10|8534.92|8414.92|8534.82|8414.82|8534.93|8414.93|8534.7|8414.7|7
1653783200000|2022-05-29 00:13:20|8534.86|8414.86|8535.54|8415.54|8535.54|8415.54|8534.86|8414.86|9
1653783210000|2022-05-29 00:13:30|8535.8|8415.8|8536.19|8416.19|8536.19|8416.19|8535.8|8415.8|9
1653783220000|2022-05-29 00:13:40|8536.31|8416.31|8536.23|8416.23|8536.31|8416.31|8536.09|8416.09|9
1653783230000|2022-05-29 00:13:50|8536.3|8416.3|8535.6|8415.6|8536.32|8416.32|8535.6|8415.6|6
1653783240000|2022-05-29 00:14:00|8535.01|8415.01|8533.67|8413.67|8535.01|8415.01|8533.67|8413.67|9
1653783250000|2022-05-29 00:14:10|8533.59|8413.59|8532.09|8412.09|8533.6|8413.6|8532.09|8412.09|10
1653783260000|2022-05-29 00:14:20|8531.68|8411.68|8531.41|8411.41|8531.68|8411.68|8531.35|8411.35|10
1653783270000|2022-05-29 00:14:30|8531.32|8411.32|8530.41|8410.41|8531.32|8411.32|8530.4|8410.4|8
1653783280000|2022-05-29 00:14:40|8530.35|8410.35|8530.11|8410.11|8530.36|8410.36|8530.09|8410.09|7
1653783290000|2022-05-29 00:14:50|8530.04|8410.04|8529.7|8409.7|8530.27|8410.27|8529.7|8409.7|9
1653783300000|2022-05-29 00:15:00|8529.6|8409.6|8526.7|8406.7|8529.6|8409.6|8526.7|8406.7|10
1653783310000|2022-05-29 00:15:10|8526.69|8406.69|8525.43|8405.43|8526.69|8406.69|8525.17|8405.17|10
1653783320000|2022-05-29 00:15:20|8525.44|8405.44|8517.87|8397.87|8525.44|8405.44|8517.87|8397.87|9
1653783330000|2022-05-29 00:15:30|8517.29|8397.29|8517.1|8397.1|8517.31|8397.31|8515.84|8395.84|10
1653783340000|2022-05-29 00:15:40|8517.27|8397.27|8518.09|8398.09|8518.09|8398.09|8516.79|8396.79|10
1653783350000|2022-05-29 00:15:50|8518.2|8398.2|8519.93|8399.93|8519.94|8399.94|8518.2|8398.2|9
1653783360000|2022-05-29 00:16:00|8520.2|8400.2|8521.25|8401.25|8521.25|8401.25|8520.2|8400.2|10
1653783370000|2022-05-29 00:16:10|8521.1|8401.1|8520.91|8400.91|8521.28|8401.28|8520.91|8400.91|10
1653783380000|2022-05-29 00:16:20|8520.95|8400.95|8520.45|8400.45|8520.95|8400.95|8520.41|8400.41|8
1653783390000|2022-05-29 00:16:30|8520.42|8400.42|8520.42|8400.42|8520.42|8400.42|8520.13|8400.13|7
1653783400000|2022-05-29 00:16:40|8520.49|8400.49|8520.45|8400.45|8520.49|8400.49|8520.44|8400.44|3
1653783410000|2022-05-29 00:16:50|8520.26|8400.26|8520.32|8400.32|8520.36|8400.36|8520.26|8400.26|6
1653783420000|2022-05-29 00:17:00|8520.62|8400.62|8520.74|8400.74|8520.74|8400.74|8520.62|8400.62|3
1653783430000|2022-05-29 00:17:10|8520.75|8400.75|8521.03|8401.03|8521.15|8401.15|8520.75|8400.75|9
1653783440000|2022-05-29 00:17:20|8521.1|8401.1|8520.68|8400.68|8521.14|8401.14|8520.66|8400.66|9
1653783450000|2022-05-29 00:17:30|8520.64|8400.64|8520.09|8400.09|8520.65|8400.65|8520.09|8400.09|7
1653783460000|2022-05-29 00:17:40|8519.98|8399.98|8520.33|8400.33|8520.33|8400.33|8519.98|8399.98|9
1653783470000|2022-05-29 00:17:50|8520.42|8400.42|8520.25|8400.25|8520.42|8400.42|8520.25|8400.25|6
1653783480000|2022-05-29 00:18:00|8520.28|8400.28|8520.76|8400.76|8520.86|8400.86|8520.28|8400.28|9
1653783490000|2022-05-29 00:18:10|8521.31|8401.31|8521.16|8401.16|8521.56|8401.56|8521.16|8401.16|9
1653783500000|2022-05-29 00:18:20|8521.33|8401.33|8522.86|8402.86|8522.86|8402.86|8521.33|8401.33|5
1653783510000|2022-05-29 00:18:30|8523.26|8403.26|8525.45|8405.45|8525.45|8405.45|8523.26|8403.26|9
1653783520000|2022-05-29 00:18:40|8525.71|8405.71|8526.74|8406.74|8526.74|8406.74|8525.71|8405.71|9
1653783530000|2022-05-29 00:18:50|8526.96|8406.96|8527.11|8407.11|8527.16|8407.16|8526.96|8406.96|7
1653783540000|2022-05-29 00:19:00|8527.22|8407.22|8527.37|8407.37|8527.37|8407.37|8527.2|8407.2|5
1653783550000|2022-05-29 00:19:10|8527.1|8407.1|8526.83|8406.83|8527.1|8407.1|8526.73|8406.73|7
1653783560000|2022-05-29 00:19:20|8526.47|8406.47|8526.93|8406.93|8526.93|8406.93|8526.47|8406.47|6
1653783570000|2022-05-29 00:19:30|8527.14|8407.14|8525.73|8405.73|8527.14|8407.14|8525.73|8405.73|9
1653783580000|2022-05-29 00:19:40|8525.88|8405.88|8525.18|8405.18|8525.88|8405.88|8525.1|8405.1|9
1653783590000|2022-05-29 00:19:50|8525.22|8405.22|8525.43|8405.43|8525.43|8405.43|8525.21|8405.21|6
1653783600000|2022-05-29 00:20:00|8525.41|8405.41|8525.41|8405.41|8525.55|8405.55|8525.41|8405.41|6
1653783610000|2022-05-29 00:20:10|8525.35|8405.35|8520.19|8400.19|8525.36|8405.36|8520.19|8400.19|9
1653783620000|2022-05-29 00:20:20|8519.77|8399.77|8519|8399|8519.77|8399.77|8518.87|8398.87|10
1653783630000|2022-05-29 00:20:30|8518.87|8398.87|8519.62|8399.62|8519.73|8399.73|8518.82|8398.82|10
1653783640000|2022-05-29 00:20:40|8519.12|8399.12|8518.97|8398.97|8519.12|8399.12|8518.88|8398.88|9
1653783650000|2022-05-29 00:20:50|8518.8|8398.8|8519.22|8399.22|8519.26|8399.26|8518.62|8398.62|9
1653783660000|2022-05-29 00:21:00|8519.26|8399.26|8518.8|8398.8|8519.29|8399.29|8518.8|8398.8|9
1653783670000|2022-05-29 00:21:10|8518.37|8398.37|8517.74|8397.74|8518.46|8398.46|8517.74|8397.74|8
1653783680000|2022-05-29 00:21:20|8517.7|8397.7|8517.86|8397.86|8517.86|8397.86|8517.7|8397.7|8
1653783690000|2022-05-29 00:21:30|8517.9|8397.9|8517.75|8397.75|8517.93|8397.93|8517.75|8397.75|4
1653783700000|2022-05-29 00:21:40|8517.64|8397.64|8519.23|8399.23|8519.23|8399.23|8517.53|8397.53|10
1653783710000|2022-05-29 00:21:50|8519.32|8399.32|8519.56|8399.56|8519.63|8399.63|8519.32|8399.32|9
1653783720000|2022-05-29 00:22:00|8519.82|8399.82|8521.43|8401.43|8521.43|8401.43|8519.82|8399.82|9
1653783730000|2022-05-29 00:22:10|8521.44|8401.44|8521.81|8401.81|8521.81|8401.81|8521.44|8401.44|9
1653783740000|2022-05-29 00:22:20|8521.79|8401.79|8521.73|8401.73|8521.9|8401.9|8521.73|8401.73|9
1653783750000|2022-05-29 00:22:30|8521.79|8401.79|8519.36|8399.36|8521.79|8401.79|8519.33|8399.33|9
1653783760000|2022-05-29 00:22:40|8519.25|8399.25|8519.21|8399.21|8519.34|8399.34|8519.18|8399.18|8
1653783770000|2022-05-29 00:22:50|8518.99|8398.99|8518.88|8398.88|8518.99|8398.99|8518.86|8398.86|8
1653783780000|2022-05-29 00:23:00|8518.47|8398.47|8517.9|8397.9|8518.47|8398.47|8517.81|8397.81|9
1653783790000|2022-05-29 00:23:10|8517.93|8397.93|8518.47|8398.47|8518.48|8398.48|8517.93|8397.93|7
1653783800000|2022-05-29 00:23:20|8518.48|8398.48|8518.42|8398.42|8518.48|8398.48|8518.42|8398.42|6
1653783810000|2022-05-29 00:23:30|8518.15|8398.15|8518.72|8398.72|8518.72|8398.72|8518.1|8398.1|10
1653783820000|2022-05-29 00:23:40|8518.92|8398.92|8519.41|8399.41|8519.41|8399.41|8518.78|8398.78|9
1653783830000|2022-05-29 00:23:50|8519.65|8399.65|8520.93|8400.93|8521.01|8401.01|8519.65|8399.65|10
1653783840000|2022-05-29 00:24:00|8520.89|8400.89|8521.13|8401.13|8521.13|8401.13|8520.71|8400.71|9
1653783850000|2022-05-29 00:24:10|8521.1|8401.1|8521.28|8401.28|8521.28|8401.28|8521.1|8401.1|6
1653783860000|2022-05-29 00:24:20|8521.5|8401.5|8521.78|8401.78|8522.03|8402.03|8521.5|8401.5|8
1653783870000|2022-05-29 00:24:30|8521.77|8401.77|8521.83|8401.83|8521.98|8401.98|8521.77|8401.77|7
1653783880000|2022-05-29 00:24:40|8521.95|8401.95|8522.1|8402.1|8522.1|8402.1|8521.9|8401.9|8
1653783890000|2022-05-29 00:24:50|8522.06|8402.06|8521.69|8401.69|8522.06|8402.06|8521.68|8401.68|8
1653783900000|2022-05-29 00:25:00|8521.68|8401.68|8521.75|8401.75|8521.81|8401.81|8521.68|8401.68|5
1653783910000|2022-05-29 00:25:10|8521.81|8401.81|8523.02|8403.02|8523.02|8403.02|8521.81|8401.81|8
1653783920000|2022-05-29 00:25:20|8523.03|8403.03|8523.03|8403.03|8523.08|8403.08|8523.03|8403.03|3
1653783930000|2022-05-29 00:25:30|8522.99|8402.99|8523.12|8403.12|8523.16|8403.16|8522.96|8402.96|9
1653783940000|2022-05-29 00:25:40|8523.11|8403.11|8523.08|8403.08|8523.2|8403.2|8523.02|8403.02|9
1653783950000|2022-05-29 00:25:50|8523.04|8403.04|8521.88|8401.88|8523.04|8403.04|8521.84|8401.84|8
1653783960000|2022-05-29 00:26:00|8521.87|8401.87|8521.4|8401.4|8521.87|8401.87|8521.4|8401.4|5
1653783970000|2022-05-29 00:26:10|8521.49|8401.49|8521.96|8401.96|8521.99|8401.99|8521.49|8401.49|7
1653783980000|2022-05-29 00:26:20|8521.97|8401.97|8522.54|8402.54|8522.54|8402.54|8521.89|8401.89|5
1653783990000|2022-05-29 00:26:30|8522.46|8402.46|8522.13|8402.13|8522.46|8402.46|8522.13|8402.13|7
1653784000000|2022-05-29 00:26:40|8522.14|8402.14|8522.02|8402.02|8522.18|8402.18|8522.01|8402.01|6
1653784010000|2022-05-29 00:26:50|8522.01|8402.01|8526.01|8406.01|8526.01|8406.01|8522.01|8402.01|10
1653784020000|2022-05-29 00:27:00|8526.63|8406.63|8529.42|8409.42|8529.45|8409.45|8526.63|8406.63|10
1653784030000|2022-05-29 00:27:10|8529.43|8409.43|8529.94|8409.94|8530.66|8410.66|8529.43|8409.43|10
1653784040000|2022-05-29 00:27:20|8529.95|8409.95|8529.67|8409.67|8529.95|8409.95|8529.67|8409.67|10
1653784050000|2022-05-29 00:27:30|8529.68|8409.68|8529.83|8409.83|8529.86|8409.86|8529.45|8409.45|8
1653784060000|2022-05-29 00:27:40|8529.86|8409.86|8529.68|8409.68|8529.86|8409.86|8529.66|8409.66|6
1653784070000|2022-05-29 00:27:50|8529.61|8409.61|8529.55|8409.55|8529.72|8409.72|8529.55|8409.55|5
1653784080000|2022-05-29 00:28:00|8529.52|8409.52|8529.71|8409.71|8529.71|8409.71|8529.42|8409.42|9
1653784090000|2022-05-29 00:28:10|8529.64|8409.64|8529.42|8409.42|8529.87|8409.87|8529.31|8409.31|10
1653784100000|2022-05-29 00:28:20|8529.5|8409.5|8528.72|8408.72|8529.5|8409.5|8528.66|8408.66|9
1653784110000|2022-05-29 00:28:30|8528.75|8408.75|8527.32|8407.32|8528.75|8408.75|8527.32|8407.32|10
1653784120000|2022-05-29 00:28:40|8527.16|8407.16|8527.03|8407.03|8527.16|8407.16|8526.78|8406.78|9
1653784130000|2022-05-29 00:28:50|8527.04|8407.04|8526.8|8406.8|8527.04|8407.04|8526.6|8406.6|8
1653784140000|2022-05-29 00:29:00|8526.78|8406.78|8526.85|8406.85|8526.86|8406.86|8526.62|8406.62|10
1653784150000|2022-05-29 00:29:10|8526.72|8406.72|8526.36|8406.36|8526.81|8406.81|8526.36|8406.36|10
1653784160000|2022-05-29 00:29:20|8526.05|8406.05|8525.23|8405.23|8526.05|8406.05|8525.23|8405.23|10
1653784170000|2022-05-29 00:29:30|8525.26|8405.26|8525.11|8405.11|8525.41|8405.41|8525.1|8405.1|9
1653784180000|2022-05-29 00:29:40|8525.13|8405.13|8525.06|8405.06|8525.13|8405.13|8525.01|8405.01|7
1653784190000|2022-05-29 00:29:50|8525.11|8405.11|8526.2|8406.2|8526.41|8406.41|8525.05|8405.05|10
1653784200000|2022-05-29 00:30:00|8526.19|8406.19|8526.56|8406.56|8526.67|8406.67|8525.89|8405.89|10
1653784210000|2022-05-29 00:30:10|8526.48|8406.48|8526.41|8406.41|8526.76|8406.76|8526.3|8406.3|10
1653784220000|2022-05-29 00:30:20|8526.43|8406.43|8525.73|8405.73|8526.43|8406.43|8525.73|8405.73|9
1653784230000|2022-05-29 00:30:30|8525.57|8405.57|8525.31|8405.31|8525.57|8405.57|8525.31|8405.31|9
1653784240000|2022-05-29 00:30:40|8525.23|8405.23|8524.94|8404.94|8525.23|8405.23|8524.94|8404.94|6
1653784250000|2022-05-29 00:30:50|8524.91|8404.91|8525.04|8405.04|8525.14|8405.14|8524.91|8404.91|9
1653784260000|2022-05-29 00:31:00|8525.03|8405.03|8522.41|8402.41|8525.03|8405.03|8522.41|8402.41|10
1653784270000|2022-05-29 00:31:10|8522.45|8402.45|8521.1|8401.1|8522.45|8402.45|8521.1|8401.1|9
1653784280000|2022-05-29 00:31:20|8521.12|8401.12|8520.96|8400.96|8521.12|8401.12|8520.83|8400.83|10
1653784290000|2022-05-29 00:31:30|8520.98|8400.98|8520.67|8400.67|8520.99|8400.99|8520.53|8400.53|6
1653784300000|2022-05-29 00:31:40|8520.72|8400.72|8520.65|8400.65|8520.75|8400.75|8520.52|8400.52|9
1653784310000|2022-05-29 00:31:50|8520.54|8400.54|8520.45|8400.45|8520.56|8400.56|8520.41|8400.41|9
1653784320000|2022-05-29 00:32:00|8520.22|8400.22|8518.63|8398.63|8520.24|8400.24|8518.63|8398.63|10
1653784330000|2022-05-29 00:32:10|8518.65|8398.65|8518.71|8398.71|8518.71|8398.71|8517.17|8397.17|9
1653784340000|2022-05-29 00:32:20|8518.58|8398.58|8518.97|8398.97|8519.09|8399.09|8518.58|8398.58|9
1653784350000|2022-05-29 00:32:30|8518.94|8398.94|8519.38|8399.38|8519.38|8399.38|8518.94|8398.94|7
1653784360000|2022-05-29 00:32:40|8519.39|8399.39|8519.46|8399.46|8519.46|8399.46|8519.39|8399.39|5
1653784370000|2022-05-29 00:32:50|8519.35|8399.35|8519.5|8399.5|8519.5|8399.5|8519.35|8399.35|4
1653784380000|2022-05-29 00:33:00|8519.45|8399.45|8519.56|8399.56|8520.39|8400.39|8519.45|8399.45|7
1653784390000|2022-05-29 00:33:10|8519.43|8399.43|8518.32|8398.32|8519.43|8399.43|8518.31|8398.31|10
1653784400000|2022-05-29 00:33:20|8518.06|8398.06|8514.33|8394.33|8518.06|8398.06|8514.33|8394.33|10
1653784410000|2022-05-29 00:33:30|8514.24|8394.24|8514.19|8394.19|8514.24|8394.24|8513.89|8393.89|10
1653784420000|2022-05-29 00:33:40|8514.12|8394.12|8513.87|8393.87|8514.21|8394.21|8513.83|8393.83|10
1653784430000|2022-05-29 00:33:50|8513.79|8393.79|8513.17|8393.17|8513.97|8393.97|8513.17|8393.17|10
1653784440000|2022-05-29 00:34:00|8512.99|8392.99|8512.66|8392.66|8512.99|8392.99|8512.43|8392.43|10
1653784450000|2022-05-29 00:34:10|8512.69|8392.69|8512.91|8392.91|8513.18|8393.18|8512.69|8392.69|10
1653784460000|2022-05-29 00:34:20|8512.9|8392.9|8512.83|8392.83|8512.91|8392.91|8512.83|8392.83|5
1653784470000|2022-05-29 00:34:30|8512.84|8392.84|8512.9|8392.9|8513.37|8393.37|8512.84|8392.84|9
1653784480000|2022-05-29 00:34:40|8512.97|8392.97|8512.97|8392.97|8512.98|8392.98|8512.92|8392.92|9
1653784490000|2022-05-29 00:34:50|8512.28|8392.28|8511.57|8391.57|8512.28|8392.28|8511.49|8391.49|7
1653784500000|2022-05-29 00:35:00|8511.6|8391.6|8511.24|8391.24|8511.6|8391.6|8511.24|8391.24|7
1653784510000|2022-05-29 00:35:10|8511.23|8391.23|8511.35|8391.35|8511.47|8391.47|8511.23|8391.23|10
1653784520000|2022-05-29 00:35:20|8511.38|8391.38|8511.25|8391.25|8511.41|8391.41|8511.15|8391.15|8
1653784530000|2022-05-29 00:35:30|8511.28|8391.28|8511.26|8391.26|8511.28|8391.28|8511.08|8391.08|9
1653784540000|2022-05-29 00:35:40|8511.91|8391.91|8512.43|8392.43|8512.45|8392.45|8511.91|8391.91|8
1653784550000|2022-05-29 00:35:50|8512.42|8392.42|8512.41|8392.41|8512.42|8392.42|8512.26|8392.26|3
1653784560000|2022-05-29 00:36:00|8512.51|8392.51|8516.01|8396.01|8516.01|8396.01|8512.51|8392.51|10
1653784570000|2022-05-29 00:36:10|8516.3|8396.3|8517.27|8397.27|8517.27|8397.27|8516.25|8396.25|10
1653784580000|2022-05-29 00:36:20|8517.38|8397.38|8518.23|8398.23|8518.23|8398.23|8517.38|8397.38|7
1653784590000|2022-05-29 00:36:30|8518.32|8398.32|8517.21|8397.21|8518.32|8398.32|8517.2|8397.2|9
1653784600000|2022-05-29 00:36:40|8517.29|8397.29|8517.34|8397.34|8517.39|8397.39|8517.29|8397.29|8
1653784610000|2022-05-29 00:36:50|8517.33|8397.33|8518.34|8398.34|8518.34|8398.34|8517.33|8397.33|10
1653784620000|2022-05-29 00:37:00|8518.35|8398.35|8518.37|8398.37|8518.69|8398.69|8518.35|8398.35|9
1653784630000|2022-05-29 00:37:10|8518.39|8398.39|8518.45|8398.45|8518.52|8398.52|8518.34|8398.34|8
1653784640000|2022-05-29 00:37:20|8518.44|8398.44|8518.46|8398.46|8518.61|8398.61|8518.18|8398.18|10
1653784650000|2022-05-29 00:37:30|8518.5|8398.5|8517.93|8397.93|8518.59|8398.59|8517.9|8397.9|7
1653784660000|2022-05-29 00:37:40|8517.88|8397.88|8517.36|8397.36|8517.94|8397.94|8517.36|8397.36|10
1653784670000|2022-05-29 00:37:50|8517.35|8397.35|8516.98|8396.98|8517.37|8397.37|8516.98|8396.98|9
1653784680000|2022-05-29 00:38:00|8516.85|8396.85|8515.6|8395.6|8516.85|8396.85|8515.4|8395.4|9
1653784690000|2022-05-29 00:38:10|8515.68|8395.68|8514.69|8394.69|8515.68|8395.68|8514.65|8394.65|10
1653784700000|2022-05-29 00:38:20|8514.12|8394.12|8513.74|8393.74|8514.12|8394.12|8513.74|8393.74|10
1653784710000|2022-05-29 00:38:30|8513.73|8393.73|8514.25|8394.25|8514.25|8394.25|8513.73|8393.73|10
1653784720000|2022-05-29 00:38:40|8514.13|8394.13|8513.81|8393.81|8514.29|8394.29|8513.81|8393.81|8
1653784730000|2022-05-29 00:38:50|8513.93|8393.93|8513|8393|8513.93|8393.93|8513|8393|8
1653784740000|2022-05-29 00:39:00|8513.06|8393.06|8514.2|8394.2|8514.2|8394.2|8513.06|8393.06|10
1653784750000|2022-05-29 00:39:10|8514.29|8394.29|8514.02|8394.02|8514.41|8394.41|8513.94|8393.94|10
1653784760000|2022-05-29 00:39:20|8513.82|8393.82|8512.64|8392.64|8513.82|8393.82|8512.64|8392.64|9
1653784770000|2022-05-29 00:39:30|8512.63|8392.63|8512.43|8392.43|8512.63|8392.63|8512.43|8392.43|9
1653784780000|2022-05-29 00:39:40|8512.44|8392.44|8512.2|8392.2|8512.51|8392.51|8512.2|8392.2|10
1653784790000|2022-05-29 00:39:50|8512.1|8392.1|8511.33|8391.33|8512.1|8392.1|8511.33|8391.33|10
1653784800000|2022-05-29 00:40:00|8511.13|8391.13|8510.93|8390.93|8511.13|8391.13|8510.74|8390.74|9
1653784810000|2022-05-29 00:40:10|8511.03|8391.03|8510.43|8390.43|8511.03|8391.03|8510.43|8390.43|9
1653784820000|2022-05-29 00:40:20|8510.5|8390.5|8509.21|8389.21|8510.5|8390.5|8509.21|8389.21|10
1653784830000|2022-05-29 00:40:30|8509.14|8389.14|8504.62|8384.62|8509.14|8389.14|8504.62|8384.62|10
1653784840000|2022-05-29 00:40:40|8504.93|8384.93|8502.31|8382.31|8504.93|8384.93|8502.31|8382.31|10
1653784850000|2022-05-29 00:40:50|8501.91|8381.91|8501.43|8381.43|8501.91|8381.91|8501.43|8381.43|9
1653784860000|2022-05-29 00:41:00|8501.29|8381.29|8498.87|8378.87|8501.32|8381.32|8498.61|8378.61|10
1653784870000|2022-05-29 00:41:10|8498.81|8378.81|8500.01|8380.01|8500.01|8380.01|8498.81|8378.81|9
1653784880000|2022-05-29 00:41:20|8500.2|8380.2|8500.12|8380.12|8500.6|8380.6|8500.12|8380.12|9
1653784890000|2022-05-29 00:41:30|8500.03|8380.03|8500.14|8380.14|8500.14|8380.14|8499.96|8379.96|8
1653784900000|2022-05-29 00:41:40|8500.06|8380.06|8500.24|8380.24|8500.24|8380.24|8500.03|8380.03|8
1653784910000|2022-05-29 00:41:50|8500.29|8380.29|8499.58|8379.58|8500.29|8380.29|8499.58|8379.58|10
1653784920000|2022-05-29 00:42:00|8499.57|8379.57|8498.88|8378.88|8499.57|8379.57|8498.88|8378.88|10
1653784930000|2022-05-29 00:42:10|8498.9|8378.9|8497.6|8377.6|8498.9|8378.9|8497.6|8377.6|9
1653784940000|2022-05-29 00:42:20|8497.62|8377.62|8497.07|8377.07|8497.62|8377.62|8497.07|8377.07|9
1653784950000|2022-05-29 00:42:30|8496.77|8376.77|8497.59|8377.59|8497.59|8377.59|8496.15|8376.15|10
1653784960000|2022-05-29 00:42:40|8497.99|8377.99|8498.25|8378.25|8499.16|8379.16|8497.99|8377.99|10
1653784970000|2022-05-29 00:42:50|8498.15|8378.15|8497.42|8377.42|8498.18|8378.18|8497.26|8377.26|10
1653784980000|2022-05-29 00:43:00|8496.91|8376.91|8497|8377|8497|8377|8496.46|8376.46|10
1653784990000|2022-05-29 00:43:10|8497.04|8377.04|8498.65|8378.65|8498.65|8378.65|8497.04|8377.04|9
1653785000000|2022-05-29 00:43:20|8499.27|8379.27|8501.5|8381.5|8501.5|8381.5|8499.27|8379.27|10
1653785010000|2022-05-29 00:43:30|8501.56|8381.56|8502.61|8382.61|8502.61|8382.61|8501.56|8381.56|10
1653785020000|2022-05-29 00:43:40|8502.7|8382.7|8502.74|8382.74|8502.92|8382.92|8502.52|8382.52|8
1653785030000|2022-05-29 00:43:50|8502.75|8382.75|8502.66|8382.66|8502.75|8382.75|8502.5|8382.5|9
1653785040000|2022-05-29 00:44:00|8502.52|8382.52|8502.65|8382.65|8502.65|8382.65|8502.43|8382.43|10
1653785050000|2022-05-29 00:44:10|8502.54|8382.54|8503.69|8383.69|8503.69|8383.69|8502.54|8382.54|10
1653785060000|2022-05-29 00:44:20|8503.59|8383.59|8503.57|8383.57|8503.59|8383.59|8503.51|8383.51|9
1653785070000|2022-05-29 00:44:30|8503.61|8383.61|8504.06|8384.06|8504.16|8384.16|8503.57|8383.57|9
1653785080000|2022-05-29 00:44:40|8503.96|8383.96|8504.17|8384.17|8504.17|8384.17|8503.96|8383.96|8
1653785090000|2022-05-29 00:44:50|8504.05|8384.05|8503.88|8383.88|8504.09|8384.09|8503.88|8383.88|8
1653785100000|2022-05-29 00:45:00|8503.41|8383.41|8501.55|8381.55|8503.41|8383.41|8501.55|8381.55|8
1653785110000|2022-05-29 00:45:10|8501.5|8381.5|8501.78|8381.78|8502.07|8382.07|8501.48|8381.48|9
1653785120000|2022-05-29 00:45:20|8501.8|8381.8|8501.91|8381.91|8501.92|8381.92|8501.62|8381.62|7
1653785130000|2022-05-29 00:45:30|8501.99|8381.99|8503.47|8383.47|8503.47|8383.47|8501.98|8381.98|9
1653785140000|2022-05-29 00:45:40|8503.99|8383.99|8505.39|8385.39|8505.39|8385.39|8503.99|8383.99|10
1653785150000|2022-05-29 00:45:50|8505.57|8385.57|8505.7|8385.7|8505.76|8385.76|8505.48|8385.48|10
1653785160000|2022-05-29 00:46:00|8505.82|8385.82|8511.88|8391.88|8511.88|8391.88|8505.82|8385.82|9
1653785170000|2022-05-29 00:46:10|8512.08|8392.08|8514.08|8394.08|8514.08|8394.08|8512.08|8392.08|10
1653785180000|2022-05-29 00:46:20|8514.28|8394.28|8515.45|8395.45|8515.45|8395.45|8514.28|8394.28|8
1653785190000|2022-05-29 00:46:30|8515.46|8395.46|8516.06|8396.06|8516.06|8396.06|8515.4|8395.4|10
1653785200000|2022-05-29 00:46:40|8516.12|8396.12|8514.72|8394.72|8516.24|8396.24|8514.72|8394.72|10
1653785210000|2022-05-29 00:46:50|8514.96|8394.96|8514.5|8394.5|8514.96|8394.96|8514.5|8394.5|9
1653785220000|2022-05-29 00:47:00|8514.59|8394.59|8514.44|8394.44|8514.71|8394.71|8514.44|8394.44|9
1653785230000|2022-05-29 00:47:10|8514.3|8394.3|8515.58|8395.58|8515.58|8395.58|8514.3|8394.3|9
1653785240000|2022-05-29 00:47:20|8516.01|8396.01|8515.99|8395.99|8516.1|8396.1|8515.51|8395.51|10
1653785250000|2022-05-29 00:47:30|8516.16|8396.16|8516.76|8396.76|8516.76|8396.76|8516.16|8396.16|7
1653785260000|2022-05-29 00:47:40|8516.75|8396.75|8516.76|8396.76|8516.76|8396.76|8516.65|8396.65|4
1653785270000|2022-05-29 00:47:50|8516.69|8396.69|8516.98|8396.98|8517|8397|8516.69|8396.69|7
1653785280000|2022-05-29 00:48:00|8517.18|8397.18|8517.77|8397.77|8517.79|8397.79|8517.18|8397.18|5
1653785290000|2022-05-29 00:48:10|8517.81|8397.81|8518.17|8398.17|8518.28|8398.28|8517.81|8397.81|6
1653785300000|2022-05-29 00:48:20|8518.38|8398.38|8518.51|8398.51|8518.64|8398.64|8518.38|8398.38|6
1653785310000|2022-05-29 00:48:30|8518.43|8398.43|8517.84|8397.84|8518.51|8398.51|8517.7|8397.7|10
1653785320000|2022-05-29 00:48:40|8517.83|8397.83|8518.09|8398.09|8518.2|8398.2|8517.71|8397.71|8
1653785330000|2022-05-29 00:48:50|8518.1|8398.1|8517.72|8397.72|8518.1|8398.1|8517.55|8397.55|8
1653785340000|2022-05-29 00:49:00|8517.89|8397.89|8518.55|8398.55|8518.59|8398.59|8517.86|8397.86|10
1653785350000|2022-05-29 00:49:10|8518.67|8398.67|8519.07|8399.07|8519.07|8399.07|8518.67|8398.67|5
1653785360000|2022-05-29 00:49:20|8519.03|8399.03|8517.64|8397.64|8519.03|8399.03|8517.64|8397.64|7
1653785370000|2022-05-29 00:49:30|8517.61|8397.61|8516.88|8396.88|8517.61|8397.61|8516.88|8396.88|10
1653785380000|2022-05-29 00:49:40|8516.89|8396.89|8517.15|8397.15|8517.15|8397.15|8516.89|8396.89|9
1653785390000|2022-05-29 00:49:50|8517.24|8397.24|8516.09|8396.09|8517.3|8397.3|8515.98|8395.98|10
1653785400000|2022-05-29 00:50:00|8515.97|8395.97|8515.78|8395.78|8516.67|8396.67|8515.78|8395.78|7
1653785410000|2022-05-29 00:50:10|8515.75|8395.75|8515.67|8395.67|8515.84|8395.84|8515.63|8395.63|9
1653785420000|2022-05-29 00:50:20|8515.87|8395.87|8516.6|8396.6|8516.6|8396.6|8515.27|8395.27|10
1653785430000|2022-05-29 00:50:30|8517.55|8397.55|8521.26|8401.26|8521.26|8401.26|8517.55|8397.55|10
1653785440000|2022-05-29 00:50:40|8521.64|8401.64|8523.38|8403.38|8523.41|8403.41|8521.64|8401.64|10
1653785450000|2022-05-29 00:50:50|8523.45|8403.45|8524.56|8404.56|8525.07|8405.07|8523.45|8403.45|10
1653785460000|2022-05-29 00:51:00|8524.46|8404.46|8525.09|8405.09|8525.25|8405.25|8524.46|8404.46|8
1653785470000|2022-05-29 00:51:10|8525.03|8405.03|8524.61|8404.61|8525.03|8405.03|8524.61|8404.61|10
1653785480000|2022-05-29 00:51:20|8524.62|8404.62|8524.96|8404.96|8524.96|8404.96|8524.62|8404.62|8
1653785490000|2022-05-29 00:51:30|8524.92|8404.92|8526.74|8406.74|8526.74|8406.74|8524.92|8404.92|8
1653785500000|2022-05-29 00:51:40|8526.47|8406.47|8526.8|8406.8|8526.8|8406.8|8525.58|8405.58|9
1653785510000|2022-05-29 00:51:50|8526.76|8406.76|8526.78|8406.78|8526.82|8406.82|8526.63|8406.63|8
1653785520000|2022-05-29 00:52:00|8526.72|8406.72|8524.07|8404.07|8526.72|8406.72|8524.06|8404.06|9
1653785530000|2022-05-29 00:52:10|8523.62|8403.62|8522.24|8402.24|8523.62|8403.62|8522.24|8402.24|10
1653785540000|2022-05-29 00:52:20|8522.21|8402.21|8521.34|8401.34|8522.21|8402.21|8521.24|8401.24|10
1653785550000|2022-05-29 00:52:30|8520.96|8400.96|8519.85|8399.85|8520.97|8400.97|8519.68|8399.68|8
1653785560000|2022-05-29 00:52:40|8519.77|8399.77|8519.01|8399.01|8520.04|8400.04|8519.01|8399.01|10
1653785570000|2022-05-29 00:52:50|8518.8|8398.8|8517.99|8397.99|8518.8|8398.8|8517.99|8397.99|10
1653785580000|2022-05-29 00:53:00|8518.08|8398.08|8518.74|8398.74|8518.74|8398.74|8517.97|8397.97|8
1653785590000|2022-05-29 00:53:10|8518.85|8398.85|8518.46|8398.46|8518.9|8398.9|8518.46|8398.46|10
1653785600000|2022-05-29 00:53:20|8518.3|8398.3|8518.3|8398.3|8518.34|8398.34|8518.29|8398.29|8
1653785610000|2022-05-29 00:53:30|8518.39|8398.39|8518.78|8398.78|8518.78|8398.78|8518.39|8398.39|6
1653785620000|2022-05-29 00:53:40|8518.79|8398.79|8518.94|8398.94|8518.94|8398.94|8518.71|8398.71|8
1653785630000|2022-05-29 00:53:50|8518.91|8398.91|8518.88|8398.88|8518.91|8398.91|8518.8|8398.8|8
1653785640000|2022-05-29 00:54:00|8518.86|8398.86|8519.06|8399.06|8519.06|8399.06|8518.81|8398.81|7
1653785650000|2022-05-29 00:54:10|8519.15|8399.15|8519.53|8399.53|8519.53|8399.53|8518.96|8398.96|10
1653785660000|2022-05-29 00:54:20|8519.56|8399.56|8519.32|8399.32|8519.84|8399.84|8519.31|8399.31|8
1653785670000|2022-05-29 00:54:30|8519.59|8399.59|8518.85|8398.85|8519.61|8399.61|8518.85|8398.85|9
1653785680000|2022-05-29 00:54:40|8518.86|8398.86|8518.59|8398.59|8518.86|8398.86|8518.48|8398.48|9
1653785690000|2022-05-29 00:54:50|8518.63|8398.63|8518.33|8398.33|8518.63|8398.63|8518.33|8398.33|7
1653785700000|2022-05-29 00:55:00|8518.29|8398.29|8517.96|8397.96|8518.29|8398.29|8517.96|8397.96|7
1653785710000|2022-05-29 00:55:10|8517.94|8397.94|8518.05|8398.05|8518.1|8398.1|8517.94|8397.94|8
1653785720000|2022-05-29 00:55:20|8517.97|8397.97|8516.97|8396.97|8518.1|8398.1|8516.97|8396.97|9
1653785730000|2022-05-29 00:55:30|8516.84|8396.84|8516.57|8396.57|8516.84|8396.84|8516.57|8396.57|9
1653785740000|2022-05-29 00:55:40|8516.56|8396.56|8516.66|8396.66|8516.66|8396.66|8516.4|8396.4|6
1653785750000|2022-05-29 00:55:50|8516.57|8396.57|8516.03|8396.03|8516.57|8396.57|8516.03|8396.03|5
1653785760000|2022-05-29 00:56:00|8515.86|8395.86|8515.9|8395.9|8515.95|8395.95|8515.84|8395.84|10
1653785770000|2022-05-29 00:56:10|8515.94|8395.94|8515.89|8395.89|8515.97|8395.97|8515.77|8395.77|8
1653785780000|2022-05-29 00:56:20|8515.67|8395.67|8515.14|8395.14|8515.67|8395.67|8515.14|8395.14|7
1653785790000|2022-05-29 00:56:30|8515.24|8395.24|8515.52|8395.52|8515.6|8395.6|8515.24|8395.24|9
1653785800000|2022-05-29 00:56:40|8515.51|8395.51|8515.22|8395.22|8515.55|8395.55|8515.06|8395.06|10
1653785810000|2022-05-29 00:56:50|8515.06|8395.06|8515.36|8395.36|8515.39|8395.39|8515.06|8395.06|10
1653785820000|2022-05-29 00:57:00|8515.25|8395.25|8515.48|8395.48|8515.86|8395.86|8515.25|8395.25|9
1653785830000|2022-05-29 00:57:10|8515.56|8395.56|8515.36|8395.36|8515.56|8395.56|8515.36|8395.36|10
1653785840000|2022-05-29 00:57:20|8515.39|8395.39|8515.4|8395.4|8515.49|8395.49|8515.39|8395.39|9
1653785850000|2022-05-29 00:57:30|8515.3|8395.3|8515.39|8395.39|8515.39|8395.39|8515.3|8395.3|5
1653785860000|2022-05-29 00:57:40|8515.49|8395.49|8514.74|8394.74|8515.49|8395.49|8514.74|8394.74|9
1653785870000|2022-05-29 00:57:50|8514.76|8394.76|8514.91|8394.91|8514.91|8394.91|8514.76|8394.76|9
1653785880000|2022-05-29 00:58:00|8514.89|8394.89|8514.59|8394.59|8515.01|8395.01|8514.57|8394.57|10
1653785890000|2022-05-29 00:58:10|8514.62|8394.62|8513.83|8393.83|8514.62|8394.62|8513.83|8393.83|7
1653785900000|2022-05-29 00:58:20|8513.59|8393.59|8513.06|8393.06|8513.59|8393.59|8513|8393|9
1653785910000|2022-05-29 00:58:30|8512.96|8392.96|8512.65|8392.65|8512.96|8392.96|8512.63|8392.63|8
1653785920000|2022-05-29 00:58:40|8512.64|8392.64|8512.47|8392.47|8512.64|8392.64|8512.45|8392.45|6
1653785930000|2022-05-29 00:58:50|8512.45|8392.45|8512.48|8392.48|8512.48|8392.48|8512.43|8392.43|4
1653785940000|2022-05-29 00:59:00|8512.39|8392.39|8512.34|8392.34|8512.39|8392.39|8512.21|8392.21|7
1653785950000|2022-05-29 00:59:10|8512.21|8392.21|8512.34|8392.34|8512.55|8392.55|8512.21|8392.21|8
1653785960000|2022-05-29 00:59:20|8512.2|8392.2|8512.97|8392.97|8512.97|8392.97|8512.2|8392.2|6
1653785970000|2022-05-29 00:59:30|8512.9|8392.9|8510.91|8390.91|8512.99|8392.99|8510.91|8390.91|9
1653785980000|2022-05-29 00:59:40|8510.93|8390.93|8509.4|8389.4|8510.93|8390.93|8509.4|8389.4|10
1653785990000|2022-05-29 00:59:50|8509.39|8389.39|8509.16|8389.16|8509.39|8389.39|8509.02|8389.02|10
1653786000000|2022-05-29 01:00:00|8509.1|8389.1|8508.62|8388.62|8509.1|8389.1|8507.71|8387.71|10
1653786010000|2022-05-29 01:00:10|8508.54|8388.54|8507.4|8387.4|8508.54|8388.54|8507.27|8387.27|10
1653786020000|2022-05-29 01:00:20|8507.26|8387.26|8507.2|8387.2|8507.38|8387.38|8507.16|8387.16|10
1653786030000|2022-05-29 01:00:30|8507.08|8387.08|8505.88|8385.88|8507.08|8387.08|8505.88|8385.88|10
1653786040000|2022-05-29 01:00:40|8505.85|8385.85|8504.71|8384.71|8505.85|8385.85|8504.71|8384.71|9
1653786050000|2022-05-29 01:00:50|8504.81|8384.81|8504.37|8384.37|8504.84|8384.84|8504.37|8384.37|10
1653786060000|2022-05-29 01:01:00|8504.4|8384.4|8504.66|8384.66|8504.66|8384.66|8504.24|8384.24|9
1653786070000|2022-05-29 01:01:10|8504.52|8384.52|8501.19|8381.19|8504.52|8384.52|8501.19|8381.19|10
1653786080000|2022-05-29 01:01:20|8500.81|8380.81|8499|8379|8500.81|8380.81|8499|8379|10
1653786090000|2022-05-29 01:01:30|8498.93|8378.93|8497.9|8377.9|8498.93|8378.93|8497.9|8377.9|10
1653786100000|2022-05-29 01:01:40|8497.97|8377.97|8493.83|8373.83|8497.97|8377.97|8493.83|8373.83|10
1653786110000|2022-05-29 01:01:50|8493.45|8373.45|8492.73|8372.73|8493.45|8373.45|8492.55|8372.55|10
1653786120000|2022-05-29 01:02:00|8492.6|8372.6|8491.69|8371.69|8492.87|8372.87|8491.69|8371.69|9
1653786130000|2022-05-29 01:02:10|8491.33|8371.33|8493.51|8373.51|8493.51|8373.51|8491.28|8371.28|9
1653786140000|2022-05-29 01:02:20|8493.42|8373.42|8494.04|8374.04|8494.14|8374.14|8493.42|8373.42|10
1653786150000|2022-05-29 01:02:30|8493.77|8373.77|8491.24|8371.24|8493.77|8373.77|8491.24|8371.24|10
1653786160000|2022-05-29 01:02:40|8491.36|8371.36|8491.62|8371.62|8491.78|8371.78|8491.36|8371.36|10
1653786170000|2022-05-29 01:02:50|8491.61|8371.61|8491.02|8371.02|8491.61|8371.61|8491.01|8371.01|10
1653786180000|2022-05-29 01:03:00|8491.05|8371.05|8490.94|8370.94|8491.16|8371.16|8490.94|8370.94|8
1653786190000|2022-05-29 01:03:10|8490.92|8370.92|8494.44|8374.44|8494.56|8374.56|8490.92|8370.92|10
1653786200000|2022-05-29 01:03:20|8494.45|8374.45|8495.79|8375.79|8495.84|8375.84|8494.45|8374.45|10
1653786210000|2022-05-29 01:03:30|8495.65|8375.65|8495.97|8375.97|8496.06|8376.06|8495.65|8375.65|10
1653786220000|2022-05-29 01:03:40|8495.88|8375.88|8494.7|8374.7|8495.88|8375.88|8494.7|8374.7|9
1653786230000|2022-05-29 01:03:50|8494.55|8374.55|8494.87|8374.87|8495|8375|8494.37|8374.37|10
1653786240000|2022-05-29 01:04:00|8494.75|8374.75|8494.71|8374.71|8494.79|8374.79|8494.68|8374.68|8
1653786250000|2022-05-29 01:04:10|8494.15|8374.15|8492.93|8372.93|8494.15|8374.15|8492.92|8372.92|10
1653786260000|2022-05-29 01:04:20|8493|8373|8493.23|8373.23|8493.26|8373.26|8493|8373|8
1653786270000|2022-05-29 01:04:30|8493.24|8373.24|8492.97|8372.97|8493.24|8373.24|8492.97|8372.97|8
1653786280000|2022-05-29 01:04:40|8492.76|8372.76|8493.58|8373.58|8493.58|8373.58|8492.74|8372.74|10
1653786290000|2022-05-29 01:04:50|8493.61|8373.61|8493.32|8373.32|8493.61|8373.61|8493.25|8373.25|6
1653786300000|2022-05-29 01:05:00|8493.41|8373.41|8493.72|8373.72|8493.72|8373.72|8493.34|8373.34|8
1653786310000|2022-05-29 01:05:10|8493.96|8373.96|8494.26|8374.26|8494.26|8374.26|8493.91|8373.91|10
1653786320000|2022-05-29 01:05:20|8494.22|8374.22|8493.16|8373.16|8494.22|8374.22|8493.08|8373.08|10
1653786330000|2022-05-29 01:05:30|8493.24|8373.24|8493.71|8373.71|8493.71|8373.71|8493.24|8373.24|10
1653786340000|2022-05-29 01:05:40|8493.7|8373.7|8493.79|8373.79|8493.83|8373.83|8493.56|8373.56|9
1653786350000|2022-05-29 01:05:50|8493.85|8373.85|8494.05|8374.05|8494.16|8374.16|8493.37|8373.37|9
1653786360000|2022-05-29 01:06:00|8494.02|8374.02|8495.6|8375.6|8495.6|8375.6|8494|8374|9
1653786370000|2022-05-29 01:06:10|8495.7|8375.7|8495.99|8375.99|8495.99|8375.99|8495.7|8375.7|10
1653786380000|2022-05-29 01:06:20|8496.02|8376.02|8495.55|8375.55|8496.33|8376.33|8495.55|8375.55|9
1653786390000|2022-05-29 01:06:30|8495.51|8375.51|8494.18|8374.18|8495.51|8375.51|8494.18|8374.18|10
1653786400000|2022-05-29 01:06:40|8494.12|8374.12|8493.95|8373.95|8494.32|8374.32|8493.86|8373.86|10
1653786410000|2022-05-29 01:06:50|8493.94|8373.94|8493.8|8373.8|8493.99|8373.99|8493.8|8373.8|6
1653786420000|2022-05-29 01:07:00|8493.86|8373.86|8493.28|8373.28|8493.92|8373.92|8493.22|8373.22|10
1653786430000|2022-05-29 01:07:10|8493.25|8373.25|8492.67|8372.67|8493.25|8373.25|8492.67|8372.67|7
1653786440000|2022-05-29 01:07:20|8492.69|8372.69|8492.35|8372.35|8492.71|8372.71|8492.35|8372.35|7
1653786450000|2022-05-29 01:07:30|8492.33|8372.33|8492.68|8372.68|8492.68|8372.68|8492.24|8372.24|8
1653786460000|2022-05-29 01:07:40|8493.43|8373.43|8496.58|8376.58|8496.59|8376.59|8493.43|8373.43|10
1653786470000|2022-05-29 01:07:50|8496.9|8376.9|8497.83|8377.83|8498.04|8378.04|8496.9|8376.9|10
1653786480000|2022-05-29 01:08:00|8497.76|8377.76|8498.21|8378.21|8498.21|8378.21|8497.46|8377.46|10
1653786490000|2022-05-29 01:08:10|8498.23|8378.23|8498.95|8378.95|8498.97|8378.97|8498.22|8378.22|9
1653786500000|2022-05-29 01:08:20|8499.21|8379.21|8498.6|8378.6|8499.21|8379.21|8498.57|8378.57|9
1653786510000|2022-05-29 01:08:30|8498.1|8378.1|8497.65|8377.65|8498.1|8378.1|8497.5|8377.5|10
1653786520000|2022-05-29 01:08:40|8497.59|8377.59|8497.52|8377.52|8497.69|8377.69|8497.22|8377.22|10
1653786530000|2022-05-29 01:08:50|8497.61|8377.61|8497.36|8377.36|8497.7|8377.7|8497.36|8377.36|8
1653786540000|2022-05-29 01:09:00|8497.35|8377.35|8497.98|8377.98|8497.98|8377.98|8497.35|8377.35|9
1653786550000|2022-05-29 01:09:10|8498.11|8378.11|8501.06|8381.06|8501.06|8381.06|8498.11|8378.11|10
1653786560000|2022-05-29 01:09:20|8501.14|8381.14|8501.56|8381.56|8501.6|8381.6|8501.14|8381.14|10
1653786570000|2022-05-29 01:09:30|8501.66|8381.66|8502.42|8382.42|8502.42|8382.42|8501.66|8381.66|8
1653786580000|2022-05-29 01:09:40|8502.48|8382.48|8502.54|8382.54|8502.62|8382.62|8502.44|8382.44|10
1653786590000|2022-05-29 01:09:50|8502.57|8382.57|8502.65|8382.65|8502.65|8382.65|8502.38|8382.38|8
1653786600000|2022-05-29 01:10:00|8502.84|8382.84|8503.27|8383.27|8503.32|8383.32|8502.84|8382.84|10
1653786610000|2022-05-29 01:10:10|8503.26|8383.26|8505.38|8385.38|8505.38|8385.38|8503.26|8383.26|10
1653786620000|2022-05-29 01:10:20|8505.39|8385.39|8505.26|8385.26|8505.96|8385.96|8505.26|8385.26|10
1653786630000|2022-05-29 01:10:30|8504.92|8384.92|8503.66|8383.66|8504.92|8384.92|8503.66|8383.66|10
1653786640000|2022-05-29 01:10:40|8503.63|8383.63|8503.5|8383.5|8503.68|8383.68|8503.43|8383.43|9
1653786650000|2022-05-29 01:10:50|8503.44|8383.44|8504.28|8384.28|8504.39|8384.39|8503.44|8383.44|8
1653786660000|2022-05-29 01:11:00|8504.21|8384.21|8504.49|8384.49|8504.49|8384.49|8504|8384|9
1653786670000|2022-05-29 01:11:10|8504.68|8384.68|8506.28|8386.28|8506.28|8386.28|8504.68|8384.68|10
1653786680000|2022-05-29 01:11:20|8506.44|8386.44|8507.02|8387.02|8507.22|8387.22|8506.44|8386.44|9
1653786690000|2022-05-29 01:11:30|8507.07|8387.07|8506.78|8386.78|8507.07|8387.07|8506.68|8386.68|10
1653786700000|2022-05-29 01:11:40|8506.85|8386.85|8506.73|8386.73|8507.08|8387.08|8506.47|8386.47|9
1653786710000|2022-05-29 01:11:50|8506.88|8386.88|8506.55|8386.55|8506.88|8386.88|8506.55|8386.55|9
1653786720000|2022-05-29 01:12:00|8506.59|8386.59|8505.91|8385.91|8506.59|8386.59|8505.91|8385.91|9
1653786730000|2022-05-29 01:12:10|8505.84|8385.84|8506.13|8386.13|8506.18|8386.18|8505.84|8385.84|8
1653786740000|2022-05-29 01:12:20|8506.19|8386.19|8506.14|8386.14|8506.19|8386.19|8505.84|8385.84|10
1653786750000|2022-05-29 01:12:30|8506.1|8386.1|8505.88|8385.88|8506.13|8386.13|8505.86|8385.86|10
1653786760000|2022-05-29 01:12:40|8505.9|8385.9|8506.34|8386.34|8506.34|8386.34|8505.87|8385.87|10
1653786770000|2022-05-29 01:12:50|8506.36|8386.36|8506.29|8386.29|8506.46|8386.46|8506.29|8386.29|8
1653786780000|2022-05-29 01:13:00|8506.3|8386.3|8506.18|8386.18|8506.34|8386.34|8506.12|8386.12|8
1653786790000|2022-05-29 01:13:10|8506.17|8386.17|8506.34|8386.34|8506.34|8386.34|8506.17|8386.17|8
1653786800000|2022-05-29 01:13:20|8506.31|8386.31|8506.41|8386.41|8506.41|8386.41|8506.28|8386.28|9
1653786810000|2022-05-29 01:13:30|8506.45|8386.45|8506.37|8386.37|8506.55|8386.55|8506.32|8386.32|8
1653786820000|2022-05-29 01:13:40|8506.25|8386.25|8505.72|8385.72|8506.36|8386.36|8505.72|8385.72|8
1653786830000|2022-05-29 01:13:50|8505.27|8385.27|8505.3|8385.3|8505.31|8385.31|8505.27|8385.27|6
1653786840000|2022-05-29 01:14:00|8505.28|8385.28|8505.12|8385.12|8505.28|8385.28|8505.09|8385.09|10
1653786850000|2022-05-29 01:14:10|8505.15|8385.15|8505.45|8385.45|8505.45|8385.45|8505.15|8385.15|8
1653786860000|2022-05-29 01:14:20|8505.48|8385.48|8505.59|8385.59|8505.6|8385.6|8505.46|8385.46|6
1653786870000|2022-05-29 01:14:30|8505.58|8385.58|8505.83|8385.83|8505.85|8385.85|8505.58|8385.58|9
1653786880000|2022-05-29 01:14:40|8505.82|8385.82|8500.15|8380.15|8505.85|8385.85|8500.15|8380.15|10
1653786890000|2022-05-29 01:14:50|8499.61|8379.61|8496.89|8376.89|8499.61|8379.61|8496.89|8376.89|10
1653786900000|2022-05-29 01:15:00|8496.81|8376.81|8497.24|8377.24|8497.25|8377.25|8496.6|8376.6|10
1653786910000|2022-05-29 01:15:10|8497.65|8377.65|8499.17|8379.17|8499.17|8379.17|8497.65|8377.65|10
1653786920000|2022-05-29 01:15:20|8499.19|8379.19|8499.75|8379.75|8499.91|8379.91|8499.19|8379.19|9
1653786930000|2022-05-29 01:15:30|8499.58|8379.58|8500.23|8380.23|8500.23|8380.23|8499.43|8379.43|10
1653786940000|2022-05-29 01:15:40|8500.19|8380.19|8499.71|8379.71|8500.19|8380.19|8499.71|8379.71|8
1653786950000|2022-05-29 01:15:50|8499.7|8379.7|8499.17|8379.17|8499.7|8379.7|8499.17|8379.17|9
1653786960000|2022-05-29 01:16:00|8499.2|8379.2|8499.44|8379.44|8499.44|8379.44|8499.2|8379.2|7
1653786970000|2022-05-29 01:16:10|8499.5|8379.5|8499.91|8379.91|8499.91|8379.91|8499.43|8379.43|9
1653786980000|2022-05-29 01:16:20|8499.93|8379.93|8500.43|8380.43|8500.43|8380.43|8499.93|8379.93|7
1653786990000|2022-05-29 01:16:30|8500.48|8380.48|8500.09|8380.09|8500.53|8380.53|8499.95|8379.95|9
1653787000000|2022-05-29 01:16:40|8500.22|8380.22|8499.86|8379.86|8500.3|8380.3|8499.86|8379.86|8
1653787010000|2022-05-29 01:16:50|8499.81|8379.81|8498.73|8378.73|8499.81|8379.81|8498.73|8378.73|9
1653787020000|2022-05-29 01:17:00|8498.49|8378.49|8498.81|8378.81|8498.81|8378.81|8498.49|8378.49|10
1653787030000|2022-05-29 01:17:10|8498.86|8378.86|8498.85|8378.85|8498.86|8378.86|8498.61|8378.61|9
1653787040000|2022-05-29 01:17:20|8498.87|8378.87|8499.1|8379.1|8499.1|8379.1|8498.85|8378.85|6
1653787050000|2022-05-29 01:17:30|8499.2|8379.2|8500|8380|8500|8380|8499.2|8379.2|10
1653787060000|2022-05-29 01:17:40|8500.01|8380.01|8501|8381|8501.1|8381.1|8499.87|8379.87|9
1653787070000|2022-05-29 01:17:50|8501.02|8381.02|8504.54|8384.54|8504.54|8384.54|8500.98|8380.98|8
1653787080000|2022-05-29 01:18:00|8504.62|8384.62|8505.06|8385.06|8505.08|8385.08|8504.62|8384.62|9
1653787090000|2022-05-29 01:18:10|8504.9|8384.9|8506.74|8386.74|8506.74|8386.74|8504.9|8384.9|10
1653787100000|2022-05-29 01:18:20|8506.85|8386.85|8507.06|8387.06|8507.12|8387.12|8506.85|8386.85|10
1653787110000|2022-05-29 01:18:30|8507.08|8387.08|8507.4|8387.4|8507.43|8387.43|8507.08|8387.08|8
1653787120000|2022-05-29 01:18:40|8507.45|8387.45|8507.48|8387.48|8507.48|8387.48|8507.32|8387.32|6
1653787130000|2022-05-29 01:18:50|8507.74|8387.74|8509.66|8389.66|8509.66|8389.66|8507.74|8387.74|9
1653787140000|2022-05-29 01:19:00|8510.09|8390.09|8510.87|8390.87|8510.9|8390.9|8510.08|8390.08|9
1653787150000|2022-05-29 01:19:10|8511.02|8391.02|8511.47|8391.47|8511.64|8391.64|8511.02|8391.02|6
1653787160000|2022-05-29 01:19:20|8511.5|8391.5|8511.85|8391.85|8511.85|8391.85|8511.4|8391.4|8
1653787170000|2022-05-29 01:19:30|8511.87|8391.87|8512.46|8392.46|8512.51|8392.51|8511.87|8391.87|10
1653787180000|2022-05-29 01:19:40|8512.52|8392.52|8513.01|8393.01|8513.13|8393.13|8512.39|8392.39|10
1653787190000|2022-05-29 01:19:50|8512.95|8392.95|8512.98|8392.98|8513.05|8393.05|8512.89|8392.89|8
1653787200000|2022-05-29 01:20:00|8512.89|8392.89|8512.86|8392.86|8512.89|8392.89|8511.86|8391.86|9
1653787210000|2022-05-29 01:20:10|8513|8393|8513.47|8393.47|8513.47|8393.47|8513|8393|7
1653787220000|2022-05-29 01:20:20|8513.62|8393.62|8514.32|8394.32|8514.33|8394.33|8513.62|8393.62|8
1653787230000|2022-05-29 01:20:30|8514.33|8394.33|8515.2|8395.2|8515.2|8395.2|8514.33|8394.33|9
1653787240000|2022-05-29 01:20:40|8515.76|8395.76|8516.84|8396.84|8516.84|8396.84|8515.76|8395.76|9
1653787250000|2022-05-29 01:20:50|8517.29|8397.29|8517.27|8397.27|8517.85|8397.85|8517.2|8397.2|9
1653787260000|2022-05-29 01:21:00|8517.13|8397.13|8515.49|8395.49|8517.13|8397.13|8515.49|8395.49|9
1653787270000|2022-05-29 01:21:10|8515.55|8395.55|8515.59|8395.59|8515.62|8395.62|8515.49|8395.49|7
1653787280000|2022-05-29 01:21:20|8515.49|8395.49|8514.5|8394.5|8515.49|8395.49|8514.5|8394.5|8
1653787290000|2022-05-29 01:21:30|8514.44|8394.44|8514.33|8394.33|8514.44|8394.44|8514.29|8394.29|9
1653787300000|2022-05-29 01:21:40|8514.36|8394.36|8514.16|8394.16|8514.36|8394.36|8514.15|8394.15|10
1653787310000|2022-05-29 01:21:50|8514.27|8394.27|8514.4|8394.4|8514.44|8394.44|8514.27|8394.27|7
1653787320000|2022-05-29 01:22:00|8514.19|8394.19|8514.1|8394.1|8514.26|8394.26|8514.1|8394.1|7
1653787330000|2022-05-29 01:22:10|8514.14|8394.14|8516.42|8396.42|8516.42|8396.42|8514.14|8394.14|10
1653787340000|2022-05-29 01:22:20|8515.49|8395.49|8515.42|8395.42|8515.61|8395.61|8515.42|8395.42|7
1653787350000|2022-05-29 01:22:30|8515.41|8395.41|8516.27|8396.27|8516.29|8396.29|8515.33|8395.33|10
1653787360000|2022-05-29 01:22:40|8516.38|8396.38|8516.86|8396.86|8516.89|8396.89|8516.38|8396.38|8
1653787370000|2022-05-29 01:22:50|8516.88|8396.88|8516.81|8396.81|8516.88|8396.88|8516.66|8396.66|10
1653787380000|2022-05-29 01:23:00|8516.76|8396.76|8515.45|8395.45|8516.76|8396.76|8515.45|8395.45|9
1653787390000|2022-05-29 01:23:10|8513.83|8393.83|8511.47|8391.47|8513.83|8393.83|8511.47|8391.47|10
1653787400000|2022-05-29 01:23:20|8511.35|8391.35|8510.57|8390.57|8511.35|8391.35|8510.57|8390.57|10
1653787410000|2022-05-29 01:23:30|8510.39|8390.39|8508.45|8388.45|8510.43|8390.43|8508.45|8388.45|9
1653787420000|2022-05-29 01:23:40|8508.57|8388.57|8508.38|8388.38|8508.59|8388.59|8508.38|8388.38|8
1653787430000|2022-05-29 01:23:50|8508.28|8388.28|8508.13|8388.13|8508.3|8388.3|8508.01|8388.01|7
1653787440000|2022-05-29 01:24:00|8508.12|8388.12|8507.44|8387.44|8508.29|8388.29|8507.35|8387.35|10
1653787450000|2022-05-29 01:24:10|8507.45|8387.45|8506.38|8386.38|8507.46|8387.46|8506.38|8386.38|10
1653787460000|2022-05-29 01:24:20|8505.83|8385.83|8504.91|8384.91|8505.92|8385.92|8504.91|8384.91|7
1653787470000|2022-05-29 01:24:30|8504.88|8384.88|8502.83|8382.83|8504.88|8384.88|8502.36|8382.36|10
1653787480000|2022-05-29 01:24:40|8504.8|8384.8|8507.34|8387.34|8507.34|8387.34|8504.8|8384.8|10
1653787490000|2022-05-29 01:24:50|8507.9|8387.9|8509.04|8389.04|8509.04|8389.04|8507.9|8387.9|10
1653787500000|2022-05-29 01:25:00|8509.32|8389.32|8510.05|8390.05|8510.05|8390.05|8509.32|8389.32|8
1653787510000|2022-05-29 01:25:10|8510.09|8390.09|8508.4|8388.4|8510.09|8390.09|8508.4|8388.4|10
1653787520000|2022-05-29 01:25:20|8508.11|8388.11|8507.92|8387.92|8508.11|8388.11|8507.92|8387.92|8
1653787530000|2022-05-29 01:25:30|8507.75|8387.75|8507.48|8387.48|8507.75|8387.75|8507.48|8387.48|6
1653787540000|2022-05-29 01:25:40|8507.5|8387.5|8506.6|8386.6|8507.5|8387.5|8506.6|8386.6|7
1653787550000|2022-05-29 01:25:50|8506.5|8386.5|8505.41|8385.41|8506.5|8386.5|8505.41|8385.41|8
1653787560000|2022-05-29 01:26:00|8505.16|8385.16|8504.32|8384.32|8505.16|8385.16|8504.32|8384.32|9
1653787570000|2022-05-29 01:26:10|8504.17|8384.17|8504.41|8384.41|8504.41|8384.41|8504.09|8384.09|7
1653787580000|2022-05-29 01:26:20|8504.21|8384.21|8503.62|8383.62|8504.21|8384.21|8503.55|8383.55|9
1653787590000|2022-05-29 01:26:30|8503.65|8383.65|8504.02|8384.02|8504.02|8384.02|8503.37|8383.37|9
1653787600000|2022-05-29 01:26:40|8504.04|8384.04|8504.43|8384.43|8504.96|8384.96|8504.04|8384.04|8
1653787610000|2022-05-29 01:26:50|8504.5|8384.5|8504.64|8384.64|8504.64|8384.64|8504.19|8384.19|10
1653787620000|2022-05-29 01:27:00|8504.75|8384.75|8505.47|8385.47|8505.47|8385.47|8504.75|8384.75|9
1653787630000|2022-05-29 01:27:10|8505.53|8385.53|8504.19|8384.19|8505.53|8385.53|8504.19|8384.19|6
1653787640000|2022-05-29 01:27:20|8504.24|8384.24|8504.35|8384.35|8504.37|8384.37|8504.24|8384.24|8
1653787650000|2022-05-29 01:27:30|8504.32|8384.32|8503.5|8383.5|8504.4|8384.4|8503.47|8383.47|10
1653787660000|2022-05-29 01:27:40|8503.48|8383.48|8503.49|8383.49|8503.67|8383.67|8503.48|8383.48|9
1653787670000|2022-05-29 01:27:50|8503.34|8383.34|8501.64|8381.64|8503.36|8383.36|8501.64|8381.64|10
1653787680000|2022-05-29 01:28:00|8501.61|8381.61|8500.29|8380.29|8501.61|8381.61|8499.7|8379.7|10
1653787690000|2022-05-29 01:28:10|8500.26|8380.26|8499.8|8379.8|8500.26|8380.26|8499.77|8379.77|9
1653787700000|2022-05-29 01:28:20|8499.81|8379.81|8493.33|8373.33|8499.81|8379.81|8493.33|8373.33|10
1653787710000|2022-05-29 01:28:30|8492.93|8372.93|8491.05|8371.05|8492.93|8372.93|8491.04|8371.04|10
1653787720000|2022-05-29 01:28:40|8491.48|8371.48|8491.88|8371.88|8491.97|8371.97|8491.26|8371.26|10
1653787730000|2022-05-29 01:28:50|8492.07|8372.07|8492.37|8372.37|8492.54|8372.54|8491.92|8371.92|10
1653787740000|2022-05-29 01:29:00|8492.2|8372.2|8490.7|8370.7|8492.2|8372.2|8490.7|8370.7|9
1653787750000|2022-05-29 01:29:10|8490.34|8370.34|8488.09|8368.09|8490.34|8370.34|8488.09|8368.09|10
1653787760000|2022-05-29 01:29:20|8488.1|8368.1|8488.46|8368.46|8488.48|8368.48|8487.83|8367.83|10
1653787770000|2022-05-29 01:29:30|8488.34|8368.34|8487.77|8367.77|8488.34|8368.34|8487.69|8367.69|10
1653787780000|2022-05-29 01:29:40|8487.06|8367.06|8486.38|8366.38|8487.06|8367.06|8486.38|8366.38|10
1653787790000|2022-05-29 01:29:50|8486.4|8366.4|8484.51|8364.51|8486.4|8366.4|8484.51|8364.51|9
1653787800000|2022-05-29 01:30:00|8483.73|8363.73|8481.26|8361.26|8483.73|8363.73|8481.26|8361.26|10
1653787810000|2022-05-29 01:30:10|8480.9|8360.9|8479.99|8359.99|8480.9|8360.9|8479.99|8359.99|10
1653787820000|2022-05-29 01:30:20|8479.69|8359.69|8479.98|8359.98|8479.98|8359.98|8478.64|8358.64|10
1653787830000|2022-05-29 01:30:30|8480.1|8360.1|8480.34|8360.34|8480.96|8360.96|8480.1|8360.1|10
1653787840000|2022-05-29 01:30:40|8480.11|8360.11|8475.26|8355.26|8480.11|8360.11|8475.26|8355.26|9
1653787850000|2022-05-29 01:30:50|8474.89|8354.89|8473.67|8353.67|8474.89|8354.89|8473.4|8353.4|10
1653787860000|2022-05-29 01:31:00|8474.02|8354.02|8471.74|8351.74|8474.02|8354.02|8471.47|8351.47|10
1653787870000|2022-05-29 01:31:10|8471.79|8351.79|8472.24|8352.24|8472.24|8352.24|8471.47|8351.47|10
1653787880000|2022-05-29 01:31:20|8472.14|8352.14|8470.54|8350.54|8472.16|8352.16|8470.54|8350.54|9
1653787890000|2022-05-29 01:31:30|8470.39|8350.39|8469.5|8349.5|8470.39|8350.39|8469.49|8349.49|10
1653787900000|2022-05-29 01:31:40|8469.42|8349.42|8467.32|8347.32|8469.45|8349.45|8467.32|8347.32|9
1653787910000|2022-05-29 01:31:50|8467.16|8347.16|8465.09|8345.09|8467.37|8347.37|8465.09|8345.09|10
1653787920000|2022-05-29 01:32:00|8464.86|8344.86|8463.76|8343.76|8464.86|8344.86|8463.67|8343.67|9
1653787930000|2022-05-29 01:32:10|8463.6|8343.6|8460.7|8340.7|8463.71|8343.71|8460.57|8340.57|10
1653787940000|2022-05-29 01:32:20|8459.6|8339.6|8460.19|8340.19|8460.19|8340.19|8459.05|8339.05|10
1653787950000|2022-05-29 01:32:30|8460.46|8340.46|8460.56|8340.56|8461.21|8341.21|8460.46|8340.46|9
1653787960000|2022-05-29 01:32:40|8459.77|8339.77|8459.1|8339.1|8460.07|8340.07|8459.1|8339.1|10
1653787970000|2022-05-29 01:32:50|8458.32|8338.32|8457.12|8337.12|8458.32|8338.32|8457.12|8337.12|10
1653787980000|2022-05-29 01:33:00|8457.06|8337.06|8456.68|8336.68|8457.06|8337.06|8456.68|8336.68|9
1653787990000|2022-05-29 01:33:10|8456.7|8336.7|8455.83|8335.83|8456.87|8336.87|8455.83|8335.83|10
1653788000000|2022-05-29 01:33:20|8455.53|8335.53|8452.88|8332.88|8455.53|8335.53|8452.59|8332.59|10
1653788010000|2022-05-29 01:33:30|8452.97|8332.97|8452.26|8332.26|8452.97|8332.97|8452.09|8332.09|10
1653788020000|2022-05-29 01:33:40|8452.2|8332.2|8452.2|8332.2|8452.2|8332.2|8451.89|8331.89|8
1653788030000|2022-05-29 01:33:50|8452.05|8332.05|8452.41|8332.41|8452.65|8332.65|8452.05|8332.05|9
1653788040000|2022-05-29 01:34:00|8452.38|8332.38|8451.36|8331.36|8453.23|8333.23|8451.36|8331.36|9
1653788050000|2022-05-29 01:34:10|8451.13|8331.13|8448.8|8328.8|8451.13|8331.13|8448.72|8328.72|9
1653788060000|2022-05-29 01:34:20|8449.15|8329.15|8448.05|8328.05|8449.15|8329.15|8448.05|8328.05|10
1653788070000|2022-05-29 01:34:30|8448|8328|8449.29|8329.29|8449.29|8329.29|8447.83|8327.83|10
1653788080000|2022-05-29 01:34:40|8449.26|8329.26|8446.52|8326.52|8449.26|8329.26|8446.52|8326.52|10
1653788090000|2022-05-29 01:34:50|8442.92|8322.92|8441.87|8321.87|8442.92|8322.92|8441.79|8321.79|10
1653788100000|2022-05-29 01:35:00|8441.73|8321.73|8443.04|8323.04|8443.04|8323.04|8441.73|8321.73|10
1653788110000|2022-05-29 01:35:10|8443.3|8323.3|8445.72|8325.72|8445.72|8325.72|8443.3|8323.3|10
1653788120000|2022-05-29 01:35:20|8446.24|8326.24|8446.25|8326.25|8446.6|8326.6|8446.24|8326.24|10
1653788130000|2022-05-29 01:35:30|8446.33|8326.33|8446.55|8326.55|8446.55|8326.55|8445.98|8325.98|10
1653788140000|2022-05-29 01:35:40|8446.36|8326.36|8446.08|8326.08|8446.37|8326.37|8446.08|8326.08|10
1653788150000|2022-05-29 01:35:50|8446.16|8326.16|8447.1|8327.1|8447.1|8327.1|8446.16|8326.16|9
1653788160000|2022-05-29 01:36:00|8447.2|8327.2|8447.45|8327.45|8447.67|8327.67|8447.2|8327.2|9
1653788170000|2022-05-29 01:36:10|8447.41|8327.41|8447.87|8327.87|8447.87|8327.87|8447.39|8327.39|10
1653788180000|2022-05-29 01:36:20|8447.96|8327.96|8451.81|8331.81|8451.89|8331.89|8447.96|8327.96|10
1653788190000|2022-05-29 01:36:30|8452.02|8332.02|8452.09|8332.09|8452.09|8332.09|8450.88|8330.88|10
1653788200000|2022-05-29 01:36:40|8452.24|8332.24|8454.59|8334.59|8454.59|8334.59|8452.11|8332.11|9
1653788210000|2022-05-29 01:36:50|8455.27|8335.27|8456.29|8336.29|8456.36|8336.36|8455.26|8335.26|10
1653788220000|2022-05-29 01:37:00|8456.27|8336.27|8456.42|8336.42|8456.61|8336.61|8456.27|8336.27|10
1653788230000|2022-05-29 01:37:10|8456.26|8336.26|8457.27|8337.27|8457.45|8337.45|8456.26|8336.26|9
1653788240000|2022-05-29 01:37:20|8457.3|8337.3|8457.03|8337.03|8457.3|8337.3|8456.58|8336.58|10
1653788250000|2022-05-29 01:37:30|8457.18|8337.18|8455.4|8335.4|8457.49|8337.49|8455.4|8335.4|10
1653788260000|2022-05-29 01:37:40|8455.41|8335.41|8456.02|8336.02|8456.08|8336.08|8455.41|8335.41|10
1653788270000|2022-05-29 01:37:50|8455.97|8335.97|8456.84|8336.84|8457.09|8337.09|8455.97|8335.97|10
1653788280000|2022-05-29 01:38:00|8456.79|8336.79|8457.33|8337.33|8457.37|8337.37|8456.79|8336.79|9
1653788290000|2022-05-29 01:38:10|8457.23|8337.23|8456.78|8336.78|8457.23|8337.23|8456.71|8336.71|10
1653788300000|2022-05-29 01:38:20|8456.96|8336.96|8457.83|8337.83|8457.89|8337.89|8456.96|8336.96|9
1653788310000|2022-05-29 01:38:30|8458.03|8338.03|8463|8343|8463.18|8343.18|8458.03|8338.03|10
1653788320000|2022-05-29 01:38:40|8463.11|8343.11|8462.72|8342.72|8463.26|8343.26|8462.44|8342.44|9
1653788330000|2022-05-29 01:38:50|8462.56|8342.56|8463.09|8343.09|8463.11|8343.11|8462.56|8342.56|10
1653788340000|2022-05-29 01:39:00|8462.95|8342.95|8463.58|8343.58|8463.58|8343.58|8462.92|8342.92|9
1653788350000|2022-05-29 01:39:10|8463.86|8343.86|8464.39|8344.39|8464.39|8344.39|8463.86|8343.86|10
1653788360000|2022-05-29 01:39:20|8464.51|8344.51|8464.69|8344.69|8464.69|8344.69|8464.51|8344.51|10
1653788370000|2022-05-29 01:39:30|8464.51|8344.51|8464.82|8344.82|8464.82|8344.82|8464.38|8344.38|10
1653788380000|2022-05-29 01:39:40|8464.77|8344.77|8466.39|8346.39|8466.41|8346.41|8464.77|8344.77|10
1653788390000|2022-05-29 01:39:50|8466.48|8346.48|8467.8|8347.8|8467.8|8347.8|8466.48|8346.48|10
1653788400000|2022-05-29 01:40:00|8467.81|8347.81|8469.29|8349.29|8469.29|8349.29|8467.76|8347.76|10
1653788410000|2022-05-29 01:40:10|8469.32|8349.32|8469.52|8349.52|8469.81|8349.81|8469.32|8349.32|10
1653788420000|2022-05-29 01:40:20|8469.71|8349.71|8468.54|8348.54|8469.76|8349.76|8468.54|8348.54|9
1653788430000|2022-05-29 01:40:30|8468.08|8348.08|8465.27|8345.27|8468.08|8348.08|8465.27|8345.27|10
1653788440000|2022-05-29 01:40:40|8464.69|8344.69|8464.02|8344.02|8464.69|8344.69|8463.78|8343.78|10
1653788450000|2022-05-29 01:40:50|8464.06|8344.06|8464.84|8344.84|8464.84|8344.84|8464.06|8344.06|10
1653788460000|2022-05-29 01:41:00|8464.77|8344.77|8464.87|8344.87|8464.87|8344.87|8464.57|8344.57|10
1653788470000|2022-05-29 01:41:10|8465.27|8345.27|8464.68|8344.68|8465.27|8345.27|8464.63|8344.63|8
1653788480000|2022-05-29 01:41:20|8464.59|8344.59|8464.86|8344.86|8464.86|8344.86|8464.51|8344.51|8
1653788490000|2022-05-29 01:41:30|8464.78|8344.78|8465.27|8345.27|8465.27|8345.27|8464.78|8344.78|6
1653788500000|2022-05-29 01:41:40|8465.24|8345.24|8464.81|8344.81|8465.24|8345.24|8464.81|8344.81|5
1653788510000|2022-05-29 01:41:50|8464.76|8344.76|8464.58|8344.58|8464.76|8344.76|8464.44|8344.44|9
1653788520000|2022-05-29 01:42:00|8464.61|8344.61|8464.36|8344.36|8464.62|8344.62|8464.36|8344.36|8
1653788530000|2022-05-29 01:42:10|8464.18|8344.18|8465.95|8345.95|8465.95|8345.95|8463.97|8343.97|9
1653788540000|2022-05-29 01:42:20|8466.48|8346.48|8466.95|8346.95|8467.18|8347.18|8466.48|8346.48|10
1653788550000|2022-05-29 01:42:30|8466.97|8346.97|8466.93|8346.93|8467.11|8347.11|8466.84|8346.84|9
1653788560000|2022-05-29 01:42:40|8466.87|8346.87|8468.82|8348.82|8468.82|8348.82|8466.87|8346.87|10
1653788570000|2022-05-29 01:42:50|8468.91|8348.91|8469.25|8349.25|8469.25|8349.25|8468.88|8348.88|8
1653788580000|2022-05-29 01:43:00|8469.29|8349.29|8464.62|8344.62|8469.84|8349.84|8464.62|8344.62|10
1653788590000|2022-05-29 01:43:10|8462.87|8342.87|8454.26|8334.26|8462.87|8342.87|8454.26|8334.26|10
1653788600000|2022-05-29 01:43:20|8453.97|8333.97|8452.78|8332.78|8453.99|8333.99|8452.4|8332.4|10
1653788610000|2022-05-29 01:43:30|8452.92|8332.92|8450.58|8330.58|8452.92|8332.92|8450.58|8330.58|10
1653788620000|2022-05-29 01:43:40|8450.59|8330.59|8449.81|8329.81|8450.71|8330.71|8449.74|8329.74|10
1653788630000|2022-05-29 01:43:50|8450.06|8330.06|8450.91|8330.91|8450.91|8330.91|8449.92|8329.92|10
1653788640000|2022-05-29 01:44:00|8450.89|8330.89|8450.37|8330.37|8450.89|8330.89|8450.37|8330.37|10
1653788650000|2022-05-29 01:44:10|8450.19|8330.19|8450.26|8330.26|8450.26|8330.26|8449.89|8329.89|10
1653788660000|2022-05-29 01:44:20|8450.01|8330.01|8450.56|8330.56|8450.56|8330.56|8450.01|8330.01|10
1653788670000|2022-05-29 01:44:30|8450.83|8330.83|8451.7|8331.7|8451.74|8331.74|8450.83|8330.83|10
1653788680000|2022-05-29 01:44:40|8451.65|8331.65|8450.87|8330.87|8452.05|8332.05|8450.58|8330.58|10
1653788690000|2022-05-29 01:44:50|8450.82|8330.82|8448.93|8328.93|8450.82|8330.82|8448.62|8328.62|10
1653788700000|2022-05-29 01:45:00|8448.77|8328.77|8448.07|8328.07|8448.86|8328.86|8448.07|8328.07|10
1653788710000|2022-05-29 01:45:10|8448.26|8328.26|8449.03|8329.03|8449.04|8329.04|8447.92|8327.92|9
1653788720000|2022-05-29 01:45:20|8449.09|8329.09|8450.97|8330.97|8450.97|8330.97|8449.03|8329.03|9
1653788730000|2022-05-29 01:45:30|8451.04|8331.04|8453.5|8333.5|8453.88|8333.88|8451.04|8331.04|10
1653788740000|2022-05-29 01:45:40|8453.72|8333.72|8453.88|8333.88|8454.26|8334.26|8453.68|8333.68|10
1653788750000|2022-05-29 01:45:50|8454.34|8334.34|8456.17|8336.17|8456.17|8336.17|8454.2|8334.2|10
1653788760000|2022-05-29 01:46:00|8456.64|8336.64|8457.36|8337.36|8457.36|8337.36|8456.64|8336.64|8
1653788770000|2022-05-29 01:46:10|8457.55|8337.55|8457.85|8337.85|8457.87|8337.87|8457.55|8337.55|4
1653788780000|2022-05-29 01:46:20|8457.72|8337.72|8457.14|8337.14|8457.72|8337.72|8457.11|8337.11|9
1653788790000|2022-05-29 01:46:30|8456.8|8336.8|8456.14|8336.14|8456.8|8336.8|8456.12|8336.12|9
1653788800000|2022-05-29 01:46:40|8456.04|8336.04|8455.6|8335.6|8456.04|8336.04|8455.56|8335.56|9
1653788810000|2022-05-29 01:46:50|8455.54|8335.54|8455.9|8335.9|8455.97|8335.97|8455.54|8335.54|9
1653788820000|2022-05-29 01:47:00|8455.88|8335.88|8456.07|8336.07|8456.07|8336.07|8455.57|8335.57|7
1653788830000|2022-05-29 01:47:10|8456.33|8336.33|8456.29|8336.29|8456.45|8336.45|8456.17|8336.17|10
1653788840000|2022-05-29 01:47:20|8456.65|8336.65|8456.95|8336.95|8456.95|8336.95|8456.43|8336.43|10
1653788850000|2022-05-29 01:47:30|8457.07|8337.07|8456.95|8336.95|8457.07|8337.07|8456.95|8336.95|5
1653788860000|2022-05-29 01:47:40|8457|8337|8456.94|8336.94|8457.05|8337.05|8456.94|8336.94|7
1653788870000|2022-05-29 01:47:50|8456.97|8336.97|8456.68|8336.68|8457.05|8337.05|8456.68|8336.68|7
1653788880000|2022-05-29 01:48:00|8456.69|8336.69|8456.22|8336.22|8456.76|8336.76|8456.22|8336.22|10
1653788890000|2022-05-29 01:48:10|8456.23|8336.23|8456.42|8336.42|8456.42|8336.42|8456.2|8336.2|7
1653788900000|2022-05-29 01:48:20|8456.45|8336.45|8453.65|8333.65|8456.62|8336.62|8453.62|8333.62|10
1653788910000|2022-05-29 01:48:30|8453.52|8333.52|8452.47|8332.47|8453.52|8333.52|8452.47|8332.47|8
1653788920000|2022-05-29 01:48:40|8452.46|8332.46|8451.69|8331.69|8452.46|8332.46|8451.62|8331.62|10
1653788930000|2022-05-29 01:48:50|8451.15|8331.15|8450.73|8330.73|8451.15|8331.15|8450.71|8330.71|7
1653788940000|2022-05-29 01:49:00|8450.66|8330.66|8448.75|8328.75|8450.66|8330.66|8448.75|8328.75|10
1653788950000|2022-05-29 01:49:10|8448.84|8328.84|8448.9|8328.9|8448.98|8328.98|8448.84|8328.84|8
1653788960000|2022-05-29 01:49:20|8449.24|8329.24|8449.22|8329.22|8449.32|8329.32|8449.16|8329.16|7
1653788970000|2022-05-29 01:49:30|8449.14|8329.14|8449.42|8329.42|8449.49|8329.49|8449.14|8329.14|7
1653788980000|2022-05-29 01:49:40|8449.45|8329.45|8450.17|8330.17|8450.17|8330.17|8449.45|8329.45|8
1653788990000|2022-05-29 01:49:50|8450.51|8330.51|8451.09|8331.09|8451.09|8331.09|8450.51|8330.51|9
1653789000000|2022-05-29 01:50:00|8451.13|8331.13|8452.7|8332.7|8452.7|8332.7|8451.13|8331.13|9
1653789010000|2022-05-29 01:50:10|8452.56|8332.56|8452.49|8332.49|8452.68|8332.68|8452.49|8332.49|9
1653789020000|2022-05-29 01:50:20|8452.32|8332.32|8451.42|8331.42|8452.32|8332.32|8451.42|8331.42|9
1653789030000|2022-05-29 01:50:30|8451.35|8331.35|8451.11|8331.11|8451.35|8331.35|8451.11|8331.11|8
1653789040000|2022-05-29 01:50:40|8450.77|8330.77|8450.94|8330.94|8450.94|8330.94|8450.44|8330.44|10
1653789050000|2022-05-29 01:50:50|8450.95|8330.95|8450.51|8330.51|8451.27|8331.27|8450.44|8330.44|9
1653789060000|2022-05-29 01:51:00|8450.58|8330.58|8451.54|8331.54|8451.54|8331.54|8450.58|8330.58|5
1653789070000|2022-05-29 01:51:10|8451.65|8331.65|8451.15|8331.15|8452.06|8332.06|8451.15|8331.15|10
1653789080000|2022-05-29 01:51:20|8450.78|8330.78|8449.73|8329.73|8450.78|8330.78|8449.73|8329.73|9
1653789090000|2022-05-29 01:51:30|8449.69|8329.69|8449.17|8329.17|8449.69|8329.69|8449.17|8329.17|8
1653789100000|2022-05-29 01:51:40|8449.22|8329.22|8448.45|8328.45|8449.22|8329.22|8448.41|8328.41|9
1653789110000|2022-05-29 01:51:50|8448.39|8328.39|8448.06|8328.06|8448.39|8328.39|8448.06|8328.06|7
1653789120000|2022-05-29 01:52:00|8448.12|8328.12|8447.01|8327.01|8448.12|8328.12|8447.01|8327.01|8
1653789130000|2022-05-29 01:52:10|8446.91|8326.91|8445.43|8325.43|8446.91|8326.91|8445.15|8325.15|10
1653789140000|2022-05-29 01:52:20|8445.39|8325.39|8445.5|8325.5|8445.71|8325.71|8445.39|8325.39|8
1653789150000|2022-05-29 01:52:30|8445.39|8325.39|8441.91|8321.91|8445.39|8325.39|8441.61|8321.61|9
1653789160000|2022-05-29 01:52:40|8441.89|8321.89|8440.75|8320.75|8442.17|8322.17|8440.75|8320.75|10
1653789170000|2022-05-29 01:52:50|8440.71|8320.71|8435.03|8315.03|8440.71|8320.71|8435.03|8315.03|10
1653789180000|2022-05-29 01:53:00|8433.98|8313.98|8429.89|8309.89|8433.98|8313.98|8429.89|8309.89|10
1653789190000|2022-05-29 01:53:10|8430.28|8310.28|8430.07|8310.07|8430.28|8310.28|8429.77|8309.77|10
1653789200000|2022-05-29 01:53:20|8430.28|8310.28|8432.59|8312.59|8432.79|8312.79|8430.28|8310.28|10
1653789210000|2022-05-29 01:53:30|8432.58|8312.58|8432.89|8312.89|8432.89|8312.89|8432.5|8312.5|6
1653789220000|2022-05-29 01:53:40|8432.9|8312.9|8432.88|8312.88|8432.9|8312.9|8432.23|8312.23|10
1653789230000|2022-05-29 01:53:50|8432.83|8312.83|8433.93|8313.93|8433.93|8313.93|8432.83|8312.83|9
1653789240000|2022-05-29 01:54:00|8434.38|8314.38|8437.44|8317.44|8437.44|8317.44|8434.38|8314.38|10
1653789250000|2022-05-29 01:54:10|8437.98|8317.98|8440.21|8320.21|8440.61|8320.61|8437.98|8317.98|10
1653789260000|2022-05-29 01:54:20|8440.2|8320.2|8440.37|8320.37|8440.59|8320.59|8440.2|8320.2|9
1653789270000|2022-05-29 01:54:30|8440.3|8320.3|8443.77|8323.77|8443.77|8323.77|8440.3|8320.3|10
1653789280000|2022-05-29 01:54:40|8443.91|8323.91|8445.2|8325.2|8445.2|8325.2|8443.91|8323.91|9
1653789290000|2022-05-29 01:54:50|8445.22|8325.22|8445.12|8325.12|8445.39|8325.39|8445.02|8325.02|9
1653789300000|2022-05-29 01:55:00|8444.94|8324.94|8445.28|8325.28|8445.28|8325.28|8444.92|8324.92|9
1653789310000|2022-05-29 01:55:10|8445.25|8325.25|8445.39|8325.39|8445.54|8325.54|8445.25|8325.25|9
1653789320000|2022-05-29 01:55:20|8445.55|8325.55|8447.39|8327.39|8447.39|8327.39|8445.55|8325.55|9
1653789330000|2022-05-29 01:55:30|8447.03|8327.03|8448.05|8328.05|8448.18|8328.18|8447.03|8327.03|10
1653789340000|2022-05-29 01:55:40|8448.16|8328.16|8447.34|8327.34|8448.16|8328.16|8447.34|8327.34|9
1653789350000|2022-05-29 01:55:50|8447.28|8327.28|8446.54|8326.54|8447.28|8327.28|8446.54|8326.54|7
1653789360000|2022-05-29 01:56:00|8446.29|8326.29|8446.44|8326.44|8446.44|8326.44|8445.97|8325.97|10
1653789370000|2022-05-29 01:56:10|8446.53|8326.53|8447.02|8327.02|8447.02|8327.02|8446.49|8326.49|10
1653789380000|2022-05-29 01:56:20|8447.13|8327.13|8447.83|8327.83|8447.83|8327.83|8447.13|8327.13|8
1653789390000|2022-05-29 01:56:30|8447.86|8327.86|8448.02|8328.02|8448.18|8328.18|8447.77|8327.77|8
1653789400000|2022-05-29 01:56:40|8448.11|8328.11|8447.81|8327.81|8448.11|8328.11|8447.81|8327.81|8
1653789410000|2022-05-29 01:56:50|8447.64|8327.64|8447.57|8327.57|8447.64|8327.64|8447.44|8327.44|8
1653789420000|2022-05-29 01:57:00|8447.62|8327.62|8449.83|8329.83|8449.83|8329.83|8447.47|8327.47|8
1653789430000|2022-05-29 01:57:10|8450.59|8330.59|8451.57|8331.57|8451.57|8331.57|8450.59|8330.59|10
1653789440000|2022-05-29 01:57:20|8451.62|8331.62|8451.73|8331.73|8451.91|8331.91|8451.62|8331.62|10
1653789450000|2022-05-29 01:57:30|8451.71|8331.71|8452.45|8332.45|8452.45|8332.45|8451.71|8331.71|4
1653789460000|2022-05-29 01:57:40|8452.8|8332.8|8453.4|8333.4|8453.49|8333.49|8452.78|8332.78|9
1653789470000|2022-05-29 01:57:50|8454.17|8334.17|8456.75|8336.75|8456.75|8336.75|8454.17|8334.17|10
1653789480000|2022-05-29 01:58:00|8457.53|8337.53|8457.83|8337.83|8458.12|8338.12|8457.53|8337.53|9
1653789490000|2022-05-29 01:58:10|8457.82|8337.82|8456.86|8336.86|8457.87|8337.87|8456.55|8336.55|9
1653789500000|2022-05-29 01:58:20|8456.84|8336.84|8456.04|8336.04|8456.84|8336.84|8456.04|8336.04|9
1653789510000|2022-05-29 01:58:30|8456.08|8336.08|8454.3|8334.3|8456.08|8336.08|8454.13|8334.13|7
1653789520000|2022-05-29 01:58:40|8454.34|8334.34|8453.97|8333.97|8454.34|8334.34|8453.97|8333.97|5
1653789530000|2022-05-29 01:58:50|8454.06|8334.06|8453.4|8333.4|8454.06|8334.06|8453.4|8333.4|7
1653789540000|2022-05-29 01:59:00|8453.5|8333.5|8453.34|8333.34|8453.5|8333.5|8453.34|8333.34|6
1653789550000|2022-05-29 01:59:10|8453.36|8333.36|8453.27|8333.27|8453.38|8333.38|8453.27|8333.27|3
1653789560000|2022-05-29 01:59:20|8452.59|8332.59|8450.83|8330.83|8452.59|8332.59|8450.83|8330.83|7
1653789570000|2022-05-29 01:59:30|8450.38|8330.38|8450.46|8330.46|8450.46|8330.46|8450.29|8330.29|7
1653789580000|2022-05-29 01:59:40|8450.3|8330.3|8450|8330|8450.43|8330.43|8450|8330|7
1653789590000|2022-05-29 01:59:50|8449.94|8329.94|8449.89|8329.89|8449.94|8329.94|8449.75|8329.75|8
1653789600000|2022-05-29 02:00:00|8449.9|8329.9|8449.17|8329.17|8449.9|8329.9|8449.17|8329.17|8
1653789610000|2022-05-29 02:00:10|8448.85|8328.85|8447.75|8327.75|8448.85|8328.85|8447.75|8327.75|10
1653789620000|2022-05-29 02:00:20|8447.67|8327.67|8447.78|8327.78|8447.78|8327.78|8447.65|8327.65|7
1653789630000|2022-05-29 02:00:30|8447.73|8327.73|8443.69|8323.69|8447.73|8327.73|8443.69|8323.69|10
1653789640000|2022-05-29 02:00:40|8443.57|8323.57|8440.16|8320.16|8443.57|8323.57|8440.16|8320.16|10
1653789650000|2022-05-29 02:00:50|8440.17|8320.17|8440.19|8320.19|8440.38|8320.38|8440.13|8320.13|8
1653789660000|2022-05-29 02:01:00|8440.26|8320.26|8440.29|8320.29|8440.42|8320.42|8440.25|8320.25|9
1653789670000|2022-05-29 02:01:10|8440.26|8320.26|8439.05|8319.05|8440.27|8320.27|8439.05|8319.05|8
1653789680000|2022-05-29 02:01:20|8438.98|8318.98|8436.94|8316.94|8438.98|8318.98|8436.94|8316.94|10
1653789690000|2022-05-29 02:01:30|8436.95|8316.95|8435.16|8315.16|8436.95|8316.95|8435.16|8315.16|10
1653789700000|2022-05-29 02:01:40|8435.32|8315.32|8432.74|8312.74|8435.32|8315.32|8432.74|8312.74|10
1653789710000|2022-05-29 02:01:50|8432.69|8312.69|8431.98|8311.98|8432.69|8312.69|8431.98|8311.98|10
1653789720000|2022-05-29 02:02:00|8431.7|8311.7|8428.28|8308.28|8431.7|8311.7|8428.04|8308.04|10
1653789730000|2022-05-29 02:02:10|8428.25|8308.25|8428.56|8308.56|8428.56|8308.56|8428.16|8308.16|10
1653789740000|2022-05-29 02:02:20|8428.58|8308.58|8427.92|8307.92|8428.59|8308.59|8427.92|8307.92|10
1653789750000|2022-05-29 02:02:30|8427.94|8307.94|8427.48|8307.48|8428|8308|8427.47|8307.47|8
1653789760000|2022-05-29 02:02:40|8427.44|8307.44|8424.57|8304.57|8427.44|8307.44|8424.57|8304.57|9
1653789770000|2022-05-29 02:02:50|8424.33|8304.33|8424.49|8304.49|8424.49|8304.49|8424.13|8304.13|10
1653789780000|2022-05-29 02:03:00|8424.52|8304.52|8426.51|8306.51|8426.51|8306.51|8424.42|8304.42|9
1653789790000|2022-05-29 02:03:10|8426.57|8306.57|8426.33|8306.33|8426.61|8306.61|8426.32|8306.32|9
1653789800000|2022-05-29 02:03:20|8426.35|8306.35|8426.95|8306.95|8427|8307|8426.35|8306.35|9
1653789810000|2022-05-29 02:03:30|8427.05|8307.05|8427.82|8307.82|8427.82|8307.82|8427.05|8307.05|8
1653789820000|2022-05-29 02:03:40|8427.72|8307.72|8428.34|8308.34|8428.34|8308.34|8427.72|8307.72|9
1653789830000|2022-05-29 02:03:50|8428.15|8308.15|8428.79|8308.79|8429.28|8309.28|8428.15|8308.15|10
1653789840000|2022-05-29 02:04:00|8428.81|8308.81|8427.7|8307.7|8428.98|8308.98|8427.7|8307.7|9
1653789850000|2022-05-29 02:04:10|8427.62|8307.62|8425.82|8305.82|8427.62|8307.62|8425.82|8305.82|9
1653789860000|2022-05-29 02:04:20|8425.73|8305.73|8426.46|8306.46|8426.46|8306.46|8425.73|8305.73|9
1653789870000|2022-05-29 02:04:30|8426.53|8306.53|8426.74|8306.74|8427.19|8307.19|8426.53|8306.53|7
1653789880000|2022-05-29 02:04:40|8427.21|8307.21|8430.3|8310.3|8430.3|8310.3|8427.21|8307.21|10
1653789890000|2022-05-29 02:04:50|8430.92|8310.92|8431.7|8311.7|8432.06|8312.06|8430.92|8310.92|10
1653789900000|2022-05-29 02:05:00|8432.22|8312.22|8432.51|8312.51|8432.54|8312.54|8432.22|8312.22|9
1653789910000|2022-05-29 02:05:10|8433.28|8313.28|8435.09|8315.09|8435.1|8315.1|8433.28|8313.28|10
1653789920000|2022-05-29 02:05:20|8435.42|8315.42|8437.55|8317.55|8437.57|8317.57|8435.42|8315.42|9
1653789930000|2022-05-29 02:05:30|8437.56|8317.56|8436.34|8316.34|8438.29|8318.29|8436.34|8316.34|10
1653789940000|2022-05-29 02:05:40|8436.17|8316.17|8436.69|8316.69|8436.69|8316.69|8436.17|8316.17|10
1653789950000|2022-05-29 02:05:50|8436.78|8316.78|8437.3|8317.3|8437.3|8317.3|8436.78|8316.78|8
1653789960000|2022-05-29 02:06:00|8437.51|8317.51|8435.44|8315.44|8437.51|8317.51|8435.44|8315.44|6
1653789970000|2022-05-29 02:06:10|8435.31|8315.31|8432.34|8312.34|8435.31|8315.31|8432.34|8312.34|10
1653789980000|2022-05-29 02:06:20|8432.5|8312.5|8430.21|8310.21|8432.62|8312.62|8430.21|8310.21|10
1653789990000|2022-05-29 02:06:30|8429.29|8309.29|8428.84|8308.84|8429.29|8309.29|8428.84|8308.84|8
1653790000000|2022-05-29 02:06:40|8428.79|8308.79|8427.07|8307.07|8428.79|8308.79|8427.07|8307.07|9
1653790010000|2022-05-29 02:06:50|8426.52|8306.52|8424.99|8304.99|8426.52|8306.52|8424.69|8304.69|9
1653790020000|2022-05-29 02:07:00|8424.96|8304.96|8421.87|8301.87|8425.05|8305.05|8421.87|8301.87|10
1653790030000|2022-05-29 02:07:10|8422.08|8302.08|8420.71|8300.71|8422.08|8302.08|8420.7|8300.7|10
1653790040000|2022-05-29 02:07:20|8420.62|8300.62|8420.79|8300.79|8421.07|8301.07|8420.56|8300.56|7
1653790050000|2022-05-29 02:07:30|8421.16|8301.16|8421.37|8301.37|8421.37|8301.37|8421.16|8301.16|6
1653790060000|2022-05-29 02:07:40|8421.32|8301.32|8421.51|8301.51|8421.64|8301.64|8421.32|8301.32|7
1653790070000|2022-05-29 02:07:50|8421.23|8301.23|8421.1|8301.1|8421.23|8301.23|8420.76|8300.76|10
1653790080000|2022-05-29 02:08:00|8421.07|8301.07|8421.32|8301.32|8421.44|8301.44|8421.07|8301.07|8
1653790090000|2022-05-29 02:08:10|8421.18|8301.18|8419.51|8299.51|8421.18|8301.18|8419.51|8299.51|10
1653790100000|2022-05-29 02:08:20|8419.27|8299.27|8416.34|8296.34|8419.27|8299.27|8416.25|8296.25|10
1653790110000|2022-05-29 02:08:30|8416.14|8296.14|8414.2|8294.2|8416.14|8296.14|8414.2|8294.2|10
1653790120000|2022-05-29 02:08:40|8413.82|8293.82|8409.43|8289.43|8413.82|8293.82|8409.43|8289.43|10
1653790130000|2022-05-29 02:08:50|8409.39|8289.39|8407.41|8287.41|8409.39|8289.39|8407.41|8287.41|10
1653790140000|2022-05-29 02:09:00|8407.3|8287.3|8407.75|8287.75|8407.75|8287.75|8407.16|8287.16|8
1653790150000|2022-05-29 02:09:10|8407.72|8287.72|8406.38|8286.38|8407.99|8287.99|8406.22|8286.22|10
1653790160000|2022-05-29 02:09:20|8406.08|8286.08|8405.3|8285.3|8406.09|8286.09|8404.93|8284.93|10
1653790170000|2022-05-29 02:09:30|8405.42|8285.42|8404.58|8284.58|8405.42|8285.42|8404.47|8284.47|10
1653790180000|2022-05-29 02:09:40|8404.52|8284.52|8402.38|8282.38|8404.52|8284.52|8402.38|8282.38|10
1653790190000|2022-05-29 02:09:50|8402.97|8282.97|8403.92|8283.92|8403.92|8283.92|8402.24|8282.24|10
1653790200000|2022-05-29 02:10:00|8404.68|8284.68|8406.65|8286.65|8406.65|8286.65|8404.68|8284.68|10
1653790210000|2022-05-29 02:10:10|8406.85|8286.85|8406.9|8286.9|8406.9|8286.9|8406.73|8286.73|10
1653790220000|2022-05-29 02:10:20|8406.91|8286.91|8407.14|8287.14|8407.31|8287.31|8406.91|8286.91|10
1653790230000|2022-05-29 02:10:30|8406.95|8286.95|8407.07|8287.07|8407.17|8287.17|8406.66|8286.66|10
1653790240000|2022-05-29 02:10:40|8407.01|8287.01|8406.5|8286.5|8407.11|8287.11|8406.5|8286.5|8
1653790250000|2022-05-29 02:10:50|8406.32|8286.32|8406.28|8286.28|8406.4|8286.4|8406.25|8286.25|8
1653790260000|2022-05-29 02:11:00|8406.12|8286.12|8404.24|8284.24|8406.6|8286.6|8404.24|8284.24|10
1653790270000|2022-05-29 02:11:10|8404.16|8284.16|8404.26|8284.26|8404.79|8284.79|8404.03|8284.03|10
1653790280000|2022-05-29 02:11:20|8404.27|8284.27|8403.42|8283.42|8404.27|8284.27|8403.42|8283.42|8
1653790290000|2022-05-29 02:11:30|8403.26|8283.26|8392.02|8272.02|8403.26|8283.26|8392.02|8272.02|10
1653790300000|2022-05-29 02:11:40|8392.48|8272.48|8387.03|8267.03|8392.48|8272.48|8386.25|8266.25|10
1653790310000|2022-05-29 02:11:50|8387.05|8267.05|8389.23|8269.23|8389.55|8269.55|8387.05|8267.05|10
1653790320000|2022-05-29 02:12:00|8388.95|8268.95|8389.68|8269.68|8389.98|8269.98|8388.85|8268.85|10
1653790330000|2022-05-29 02:12:10|8390.25|8270.25|8394.29|8274.29|8394.29|8274.29|8390.25|8270.25|10
1653790340000|2022-05-29 02:12:20|8394.65|8274.65|8396.32|8276.32|8396.32|8276.32|8394.65|8274.65|10
1653790350000|2022-05-29 02:12:30|8396.56|8276.56|8396.79|8276.79|8396.79|8276.79|8396.46|8276.46|10
1653790360000|2022-05-29 02:12:40|8396.94|8276.94|8398.12|8278.12|8398.12|8278.12|8396.94|8276.94|10
1653790370000|2022-05-29 02:12:50|8398.26|8278.26|8399.78|8279.78|8400.08|8280.08|8398.26|8278.26|10
1653790380000|2022-05-29 02:13:00|8399.7|8279.7|8396.61|8276.61|8399.7|8279.7|8396.61|8276.61|10
1653790390000|2022-05-29 02:13:10|8396.35|8276.35|8394.85|8274.85|8396.35|8276.35|8394.73|8274.73|10
1653790400000|2022-05-29 02:13:20|8394.57|8274.57|8394.54|8274.54|8394.59|8274.59|8394.05|8274.05|10
1653790410000|2022-05-29 02:13:30|8394.55|8274.55|8395.61|8275.61|8395.61|8275.61|8394.54|8274.54|9
1653790420000|2022-05-29 02:13:40|8395.58|8275.58|8396.34|8276.34|8396.46|8276.46|8395.58|8275.58|9
1653790430000|2022-05-29 02:13:50|8396.16|8276.16|8395.48|8275.48|8396.16|8276.16|8395.48|8275.48|9
1653790440000|2022-05-29 02:14:00|8395.3|8275.3|8394.42|8274.42|8395.3|8275.3|8394.37|8274.37|10
1653790450000|2022-05-29 02:14:10|8394.63|8274.63|8395.24|8275.24|8395.52|8275.52|8394.63|8274.63|10
1653790460000|2022-05-29 02:14:20|8395.23|8275.23|8395.03|8275.03|8395.23|8275.23|8394.88|8274.88|7
1653790470000|2022-05-29 02:14:30|8395.05|8275.05|8397.73|8277.73|8397.73|8277.73|8395.05|8275.05|9
1653790480000|2022-05-29 02:14:40|8397.47|8277.47|8397.22|8277.22|8397.47|8277.47|8397.18|8277.18|8
1653790490000|2022-05-29 02:14:50|8397.3|8277.3|8395.45|8275.45|8397.3|8277.3|8395.45|8275.45|10
1653790500000|2022-05-29 02:15:00|8394.74|8274.74|8392.65|8272.65|8394.74|8274.74|8392.05|8272.05|10
1653790510000|2022-05-29 02:15:10|8392.89|8272.89|8393.64|8273.64|8393.76|8273.76|8392.89|8272.89|9
1653790520000|2022-05-29 02:15:20|8393.62|8273.62|8395.3|8275.3|8395.3|8275.3|8393.6|8273.6|10
1653790530000|2022-05-29 02:15:30|8395.48|8275.48|8397.35|8277.35|8397.48|8277.48|8395.48|8275.48|10
1653790540000|2022-05-29 02:15:40|8397.38|8277.38|8397.78|8277.78|8397.92|8277.92|8397.37|8277.37|8
1653790550000|2022-05-29 02:15:50|8397.79|8277.79|8397.03|8277.03|8397.79|8277.79|8396.93|8276.93|9
1653790560000|2022-05-29 02:16:00|8396.98|8276.98|8395.28|8275.28|8396.99|8276.99|8395.28|8275.28|9
1653790570000|2022-05-29 02:16:10|8394.96|8274.96|8392.21|8272.21|8394.96|8274.96|8392.21|8272.21|10
1653790580000|2022-05-29 02:16:20|8392.24|8272.24|8391.02|8271.02|8392.26|8272.26|8391.01|8271.01|10
1653790590000|2022-05-29 02:16:30|8390.82|8270.82|8390.39|8270.39|8390.88|8270.88|8390.39|8270.39|10
1653790600000|2022-05-29 02:16:40|8390.42|8270.42|8387.58|8267.58|8390.42|8270.42|8387.58|8267.58|10
1653790610000|2022-05-29 02:16:50|8386.37|8266.37|8384.18|8264.18|8386.37|8266.37|8384.18|8264.18|9
1653790620000|2022-05-29 02:17:00|8383.34|8263.34|8381.76|8261.76|8383.37|8263.37|8381.76|8261.76|10
1653790630000|2022-05-29 02:17:10|8382.01|8262.01|8383.18|8263.18|8383.18|8263.18|8381.9|8261.9|9
1653790640000|2022-05-29 02:17:20|8383.28|8263.28|8383.75|8263.75|8383.78|8263.78|8383.28|8263.28|7
1653790650000|2022-05-29 02:17:30|8383.84|8263.84|8384.59|8264.59|8384.59|8264.59|8383.84|8263.84|9
1653790660000|2022-05-29 02:17:40|8384.73|8264.73|8388.99|8268.99|8388.99|8268.99|8384.73|8264.73|10
1653790670000|2022-05-29 02:17:50|8388.98|8268.98|8392.74|8272.74|8392.74|8272.74|8388.75|8268.75|10
1653790680000|2022-05-29 02:18:00|8392.83|8272.83|8393.38|8273.38|8393.81|8273.81|8392.83|8272.83|10
1653790690000|2022-05-29 02:18:10|8393.52|8273.52|8394.37|8274.37|8394.37|8274.37|8393.47|8273.47|10
1653790700000|2022-05-29 02:18:20|8394.39|8274.39|8394.92|8274.92|8394.97|8274.97|8394.39|8274.39|9
1653790710000|2022-05-29 02:18:30|8394.88|8274.88|8392.97|8272.97|8395.11|8275.11|8392.97|8272.97|10
1653790720000|2022-05-29 02:18:40|8392.63|8272.63|8393.15|8273.15|8393.15|8273.15|8392.58|8272.58|9
1653790730000|2022-05-29 02:18:50|8393.51|8273.51|8393.85|8273.85|8393.85|8273.85|8393.51|8273.51|9
1653790740000|2022-05-29 02:19:00|8394.05|8274.05|8400.93|8280.93|8400.93|8280.93|8394.05|8274.05|10
1653790750000|2022-05-29 02:19:10|8401.77|8281.77|8404.9|8284.9|8404.9|8284.9|8401.77|8281.77|10
1653790760000|2022-05-29 02:19:20|8405.03|8285.03|8406.63|8286.63|8406.79|8286.79|8405.03|8285.03|9
1653790770000|2022-05-29 02:19:30|8406.35|8286.35|8405.21|8285.21|8406.38|8286.38|8404.78|8284.78|10
1653790780000|2022-05-29 02:19:40|8405.13|8285.13|8402.65|8282.65|8405.13|8285.13|8402.65|8282.65|10
1653790790000|2022-05-29 02:19:50|8402.15|8282.15|8400.38|8280.38|8402.15|8282.15|8400.2|8280.2|10
1653790800000|2022-05-29 02:20:00|8400.46|8280.46|8398.92|8278.92|8400.56|8280.56|8398.92|8278.92|9
1653790810000|2022-05-29 02:20:10|8399.41|8279.41|8399.23|8279.23|8399.52|8279.52|8399.23|8279.23|7
1653790820000|2022-05-29 02:20:20|8399.39|8279.39|8401.68|8281.68|8401.68|8281.68|8399.38|8279.38|10
1653790830000|2022-05-29 02:20:30|8401.35|8281.35|8403.47|8283.47|8403.47|8283.47|8401.35|8281.35|10
1653790840000|2022-05-29 02:20:40|8403.33|8283.33|8405.1|8285.1|8405.1|8285.1|8403.33|8283.33|10
1653790850000|2022-05-29 02:20:50|8406.05|8286.05|8405.68|8285.68|8406.05|8286.05|8405.42|8285.42|9
1653790860000|2022-05-29 02:21:00|8405.7|8285.7|8405.02|8285.02|8405.7|8285.7|8404.9|8284.9|10
1653790870000|2022-05-29 02:21:10|8405.1|8285.1|8405.86|8285.86|8405.86|8285.86|8405.1|8285.1|10
1653790880000|2022-05-29 02:21:20|8405.89|8285.89|8404.66|8284.66|8406.05|8286.05|8404.66|8284.66|9
1653790890000|2022-05-29 02:21:30|8404.81|8284.81|8407.23|8287.23|8407.23|8287.23|8404.81|8284.81|9
1653790900000|2022-05-29 02:21:40|8407.36|8287.36|8407.41|8287.41|8408.01|8288.01|8407.36|8287.36|9
1653790910000|2022-05-29 02:21:50|8407.42|8287.42|8406.78|8286.78|8407.88|8287.88|8406.77|8286.77|10
1653790920000|2022-05-29 02:22:00|8406.71|8286.71|8404.04|8284.04|8406.71|8286.71|8404.04|8284.04|10
1653790930000|2022-05-29 02:22:10|8403.78|8283.78|8401.3|8281.3|8403.78|8283.78|8401.3|8281.3|10
1653790940000|2022-05-29 02:22:20|8400.99|8280.99|8403.83|8283.83|8403.83|8283.83|8400.99|8280.99|10
1653790950000|2022-05-29 02:22:30|8403.86|8283.86|8404.51|8284.51|8405.02|8285.02|8403.85|8283.85|9
1653790960000|2022-05-29 02:22:40|8404.52|8284.52|8404.4|8284.4|8404.53|8284.53|8404.35|8284.35|10
1653790970000|2022-05-29 02:22:50|8403.69|8283.69|8400.73|8280.73|8403.69|8283.69|8400.65|8280.65|9
1653790980000|2022-05-29 02:23:00|8400.67|8280.67|8398.11|8278.11|8400.67|8280.67|8397.36|8277.36|10
1653790990000|2022-05-29 02:23:10|8397.51|8277.51|8397.26|8277.26|8397.62|8277.62|8397.26|8277.26|10
1653791000000|2022-05-29 02:23:20|8397.4|8277.4|8397.34|8277.34|8397.43|8277.43|8397.34|8277.34|9
1653791010000|2022-05-29 02:23:30|8397.25|8277.25|8391.98|8271.98|8397.28|8277.28|8391.98|8271.98|10
1653791020000|2022-05-29 02:23:40|8391.14|8271.14|8388.57|8268.57|8391.14|8271.14|8388.57|8268.57|10
1653791030000|2022-05-29 02:23:50|8387.66|8267.66|8385.25|8265.25|8387.66|8267.66|8385.21|8265.21|10
1653791040000|2022-05-29 02:24:00|8384.96|8264.96|8382.44|8262.44|8384.96|8264.96|8382.44|8262.44|10
1653791050000|2022-05-29 02:24:10|8381.1|8261.1|8378.66|8258.66|8381.1|8261.1|8378.66|8258.66|10
1653791060000|2022-05-29 02:24:20|8378.8|8258.8|8380.73|8260.73|8380.73|8260.73|8378.8|8258.8|9
1653791070000|2022-05-29 02:24:30|8380.89|8260.89|8383.12|8263.12|8383.12|8263.12|8380.89|8260.89|10
1653791080000|2022-05-29 02:24:40|8383.5|8263.5|8384.7|8264.7|8384.7|8264.7|8383.5|8263.5|10
1653791090000|2022-05-29 02:24:50|8385.07|8265.07|8386.88|8266.88|8386.88|8266.88|8385.07|8265.07|9
1653791100000|2022-05-29 02:25:00|8387.22|8267.22|8387.98|8267.98|8388.06|8268.06|8387.22|8267.22|10
1653791110000|2022-05-29 02:25:10|8387.97|8267.97|8389.13|8269.13|8389.13|8269.13|8387.92|8267.92|10
1653791120000|2022-05-29 02:25:20|8388.7|8268.7|8389.88|8269.88|8389.88|8269.88|8388.7|8268.7|10
1653791130000|2022-05-29 02:25:30|8390.04|8270.04|8390.96|8270.96|8390.96|8270.96|8390.04|8270.04|10
1653791140000|2022-05-29 02:25:40|8391.24|8271.24|8391.86|8271.86|8391.97|8271.97|8391.24|8271.24|10
1653791150000|2022-05-29 02:25:50|8391.83|8271.83|8391.7|8271.7|8391.83|8271.83|8391.1|8271.1|7
1653791160000|2022-05-29 02:26:00|8391.73|8271.73|8389.41|8269.41|8391.74|8271.74|8389.41|8269.41|8
1653791170000|2022-05-29 02:26:10|8389.39|8269.39|8388.88|8268.88|8389.39|8269.39|8388.87|8268.87|9
1653791180000|2022-05-29 02:26:20|8388.89|8268.89|8388.04|8268.04|8388.89|8268.89|8388.04|8268.04|10
1653791190000|2022-05-29 02:26:30|8387.92|8267.92|8387.83|8267.83|8388.03|8268.03|8387.83|8267.83|9
1653791200000|2022-05-29 02:26:40|8387.81|8267.81|8387.23|8267.23|8388.1|8268.1|8387.23|8267.23|8
1653791210000|2022-05-29 02:26:50|8387.32|8267.32|8388.31|8268.31|8388.31|8268.31|8387.32|8267.32|9
1653791220000|2022-05-29 02:27:00|8388.32|8268.32|8387.52|8267.52|8388.34|8268.34|8387.16|8267.16|10
1653791230000|2022-05-29 02:27:10|8387.51|8267.51|8388.91|8268.91|8388.91|8268.91|8387.51|8267.51|10
1653791240000|2022-05-29 02:27:20|8391.24|8271.24|8393.88|8273.88|8394.25|8274.25|8391.24|8271.24|10
1653791250000|2022-05-29 02:27:30|8394.11|8274.11|8394.91|8274.91|8394.91|8274.91|8394.11|8274.11|10
1653791260000|2022-05-29 02:27:40|8394.98|8274.98|8396.06|8276.06|8396.07|8276.07|8394.98|8274.98|10
1653791270000|2022-05-29 02:27:50|8395.79|8275.79|8396.16|8276.16|8396.16|8276.16|8395.64|8275.64|10
1653791280000|2022-05-29 02:28:00|8396.29|8276.29|8395.3|8275.3|8396.29|8276.29|8395.3|8275.3|9
1653791290000|2022-05-29 02:28:10|8395.24|8275.24|8396.37|8276.37|8396.37|8276.37|8395.24|8275.24|10
1653791300000|2022-05-29 02:28:20|8396.24|8276.24|8396.22|8276.22|8396.4|8276.4|8395.95|8275.95|9
1653791310000|2022-05-29 02:28:30|8396.24|8276.24|8396.29|8276.29|8396.44|8276.44|8396.2|8276.2|8
1653791320000|2022-05-29 02:28:40|8396.3|8276.3|8398.85|8278.85|8398.85|8278.85|8396.3|8276.3|10
1653791330000|2022-05-29 02:28:50|8398.95|8278.95|8399.97|8279.97|8400|8280|8398.9|8278.9|9
1653791340000|2022-05-29 02:29:00|8399.84|8279.84|8400.65|8280.65|8400.65|8280.65|8399.8|8279.8|9
1653791350000|2022-05-29 02:29:10|8400.59|8280.59|8401.71|8281.71|8401.71|8281.71|8400.59|8280.59|6
1653791360000|2022-05-29 02:29:20|8401.8|8281.8|8402.6|8282.6|8402.6|8282.6|8401.8|8281.8|9
1653791370000|2022-05-29 02:29:30|8403.24|8283.24|8402.94|8282.94|8403.37|8283.37|8402.89|8282.89|10
1653791380000|2022-05-29 02:29:40|8402.81|8282.81|8402.63|8282.63|8402.81|8282.81|8402.63|8282.63|6
1653791390000|2022-05-29 02:29:50|8402.61|8282.61|8402.32|8282.32|8402.71|8282.71|8402.29|8282.29|7
1653791400000|2022-05-29 02:30:00|8402.35|8282.35|8400.94|8280.94|8402.66|8282.66|8400.71|8280.71|10
1653791410000|2022-05-29 02:30:10|8400.44|8280.44|8401.84|8281.84|8401.84|8281.84|8400.25|8280.25|9
1653791420000|2022-05-29 02:30:20|8402.03|8282.03|8402.63|8282.63|8402.66|8282.66|8402.03|8282.03|10
1653791430000|2022-05-29 02:30:30|8402.41|8282.41|8402.85|8282.85|8402.85|8282.85|8402.41|8282.41|9
1653791440000|2022-05-29 02:30:40|8402.78|8282.78|8403|8283|8403.03|8283.03|8402.78|8282.78|6
1653791450000|2022-05-29 02:30:50|8402.9|8282.9|8404.18|8284.18|8404.18|8284.18|8402.9|8282.9|10
1653791460000|2022-05-29 02:31:00|8404.28|8284.28|8405.97|8285.97|8405.97|8285.97|8404.28|8284.28|9
1653791470000|2022-05-29 02:31:10|8406.07|8286.07|8407.64|8287.64|8407.64|8287.64|8406.07|8286.07|10
1653791480000|2022-05-29 02:31:20|8407.6|8287.6|8407.57|8287.57|8407.75|8287.75|8407.57|8287.57|9
1653791490000|2022-05-29 02:31:30|8407.35|8287.35|8407.19|8287.19|8407.35|8287.35|8407.05|8287.05|8
1653791500000|2022-05-29 02:31:40|8407.13|8287.13|8408.15|8288.15|8408.15|8288.15|8407.13|8287.13|8
1653791510000|2022-05-29 02:31:50|8408.24|8288.24|8408.34|8288.34|8408.5|8288.5|8408.24|8288.24|9
1653791520000|2022-05-29 02:32:00|8408.09|8288.09|8405.89|8285.89|8408.09|8288.09|8405.89|8285.89|10
1653791530000|2022-05-29 02:32:10|8405.81|8285.81|8404.12|8284.12|8405.81|8285.81|8404.12|8284.12|10
1653791540000|2022-05-29 02:32:20|8403.72|8283.72|8403.74|8283.74|8403.77|8283.77|8403.64|8283.64|8
1653791550000|2022-05-29 02:32:30|8403.73|8283.73|8403.38|8283.38|8403.73|8283.73|8403.36|8283.36|7
1653791560000|2022-05-29 02:32:40|8403.53|8283.53|8403.16|8283.16|8403.53|8283.53|8403.11|8283.11|6
1653791570000|2022-05-29 02:32:50|8403.2|8283.2|8403.31|8283.31|8403.31|8283.31|8403.16|8283.16|10
1653791580000|2022-05-29 02:33:00|8403.14|8283.14|8402.58|8282.58|8403.27|8283.27|8402.58|8282.58|9
1653791590000|2022-05-29 02:33:10|8401.82|8281.82|8399.75|8279.75|8401.82|8281.82|8399.75|8279.75|10
1653791600000|2022-05-29 02:33:20|8399.69|8279.69|8395.61|8275.61|8399.69|8279.69|8395.61|8275.61|10
1653791610000|2022-05-29 02:33:30|8395.54|8275.54|8394.92|8274.92|8395.54|8275.54|8394.92|8274.92|10
1653791620000|2022-05-29 02:33:40|8394.65|8274.65|8393.9|8273.9|8394.65|8274.65|8393.88|8273.88|10
1653791630000|2022-05-29 02:33:50|8393.73|8273.73|8392.52|8272.52|8393.73|8273.73|8392.5|8272.5|10
1653791640000|2022-05-29 02:34:00|8392.47|8272.47|8394.8|8274.8|8395.63|8275.63|8392.47|8272.47|10
1653791650000|2022-05-29 02:34:10|8394.76|8274.76|8395.27|8275.27|8395.27|8275.27|8394.76|8274.76|10
1653791660000|2022-05-29 02:34:20|8395.26|8275.26|8395.64|8275.64|8395.67|8275.67|8395.26|8275.26|8
1653791670000|2022-05-29 02:34:30|8395.72|8275.72|8396.14|8276.14|8396.14|8276.14|8395.72|8275.72|7
1653791680000|2022-05-29 02:34:40|8396.15|8276.15|8396.2|8276.2|8396.3|8276.3|8396.02|8276.02|8
1653791690000|2022-05-29 02:34:50|8396.17|8276.17|8396.31|8276.31|8396.6|8276.6|8396.15|8276.15|8
1653791700000|2022-05-29 02:35:00|8396.28|8276.28|8396.69|8276.69|8396.69|8276.69|8396.28|8276.28|10
1653791710000|2022-05-29 02:35:10|8396.7|8276.7|8396.35|8276.35|8396.71|8276.71|8396.29|8276.29|9
1653791720000|2022-05-29 02:35:20|8396.25|8276.25|8396.77|8276.77|8396.78|8276.78|8396.21|8276.21|7
1653791730000|2022-05-29 02:35:30|8396.7|8276.7|8397.36|8277.36|8397.36|8277.36|8396.7|8276.7|8
1653791740000|2022-05-29 02:35:40|8397.42|8277.42|8400.27|8280.27|8400.27|8280.27|8397.4|8277.4|10
1653791750000|2022-05-29 02:35:50|8400.36|8280.36|8401.82|8281.82|8401.91|8281.91|8400.36|8280.36|9
1653791760000|2022-05-29 02:36:00|8401.83|8281.83|8401.01|8281.01|8401.85|8281.85|8401.01|8281.01|9
1653791770000|2022-05-29 02:36:10|8400.65|8280.65|8400.71|8280.71|8400.71|8280.71|8400.55|8280.55|10
1653791780000|2022-05-29 02:36:20|8400.47|8280.47|8400.5|8280.5|8400.51|8280.51|8400.37|8280.37|8
1653791790000|2022-05-29 02:36:30|8400.49|8280.49|8401.21|8281.21|8401.22|8281.22|8400.49|8280.49|10
1653791800000|2022-05-29 02:36:40|8401.42|8281.42|8400.85|8280.85|8401.42|8281.42|8400.77|8280.77|9
1653791810000|2022-05-29 02:36:50|8400.84|8280.84|8400.03|8280.03|8400.85|8280.85|8400.03|8280.03|6
1653791820000|2022-05-29 02:37:00|8399.75|8279.75|8399.55|8279.55|8399.75|8279.75|8399.27|8279.27|8
1653791830000|2022-05-29 02:37:10|8399.61|8279.61|8399.39|8279.39|8399.61|8279.61|8399.33|8279.33|9
1653791840000|2022-05-29 02:37:20|8399.29|8279.29|8400.14|8280.14|8400.14|8280.14|8399.27|8279.27|9
1653791850000|2022-05-29 02:37:30|8400.15|8280.15|8400.55|8280.55|8400.59|8280.59|8400.15|8280.15|8
1653791860000|2022-05-29 02:37:40|8400.64|8280.64|8400.88|8280.88|8400.99|8280.99|8400.64|8280.64|9
1653791870000|2022-05-29 02:37:50|8401.04|8281.04|8402.2|8282.2|8402.2|8282.2|8401.04|8281.04|9
1653791880000|2022-05-29 02:38:00|8402.22|8282.22|8403.27|8283.27|8403.27|8283.27|8402.22|8282.22|10
1653791890000|2022-05-29 02:38:10|8403.22|8283.22|8403.4|8283.4|8403.41|8283.41|8403.15|8283.15|8
1653791900000|2022-05-29 02:38:20|8403.52|8283.52|8403.57|8283.57|8403.62|8283.62|8403.51|8283.51|8
1653791910000|2022-05-29 02:38:30|8403.54|8283.54|8403.49|8283.49|8403.54|8283.54|8403.46|8283.46|5
1653791920000|2022-05-29 02:38:40|8403.47|8283.47|8404.15|8284.15|8404.16|8284.16|8403.34|8283.34|7
1653791930000|2022-05-29 02:38:50|8404.43|8284.43|8405.48|8285.48|8405.73|8285.73|8404.43|8284.43|9
1653791940000|2022-05-29 02:39:00|8405.76|8285.76|8406.31|8286.31|8406.31|8286.31|8405.76|8285.76|9
1653791950000|2022-05-29 02:39:10|8406.19|8286.19|8406.56|8286.56|8406.56|8286.56|8406.19|8286.19|9
1653791960000|2022-05-29 02:39:20|8406.6|8286.6|8406.44|8286.44|8407.1|8287.1|8406.41|8286.41|10
1653791970000|2022-05-29 02:39:30|8405.72|8285.72|8405.55|8285.55|8405.77|8285.77|8405.12|8285.12|9
1653791980000|2022-05-29 02:39:40|8405.63|8285.63|8406.27|8286.27|8406.71|8286.71|8405.63|8285.63|9
1653791990000|2022-05-29 02:39:50|8406.11|8286.11|8406.14|8286.14|8406.16|8286.16|8405.84|8285.84|10
1653792000000|2022-05-29 02:40:00|8405.57|8285.57|8404.29|8284.29|8405.57|8285.57|8404.29|8284.29|9
1653792010000|2022-05-29 02:40:10|8402.85|8282.85|8401.43|8281.43|8402.85|8282.85|8401.43|8281.43|10
1653792020000|2022-05-29 02:40:20|8401.46|8281.46|8401.23|8281.23|8401.46|8281.46|8401.23|8281.23|8
1653792030000|2022-05-29 02:40:30|8401.38|8281.38|8402.26|8282.26|8402.27|8282.27|8401.38|8281.38|10
1653792040000|2022-05-29 02:40:40|8402.27|8282.27|8402.5|8282.5|8402.58|8282.58|8402.27|8282.27|10
1653792050000|2022-05-29 02:40:50|8402.6|8282.6|8402.06|8282.06|8402.6|8282.6|8402.06|8282.06|8
1653792060000|2022-05-29 02:41:00|8402.04|8282.04|8402.98|8282.98|8403.08|8283.08|8402.02|8282.02|10
1653792070000|2022-05-29 02:41:10|8403.07|8283.07|8404.27|8284.27|8404.27|8284.27|8403.07|8283.07|9
1653792080000|2022-05-29 02:41:20|8404.31|8284.31|8404.77|8284.77|8404.77|8284.77|8404.16|8284.16|8
1653792090000|2022-05-29 02:41:30|8404.88|8284.88|8405.99|8285.99|8406.07|8286.07|8404.88|8284.88|10
1653792100000|2022-05-29 02:41:40|8405.94|8285.94|8405.72|8285.72|8406|8286|8405.71|8285.71|7
1653792110000|2022-05-29 02:41:50|8405.76|8285.76|8406.16|8286.16|8406.16|8286.16|8405.45|8285.45|8
1653792120000|2022-05-29 02:42:00|8406.18|8286.18|8406.06|8286.06|8406.26|8286.26|8405.47|8285.47|10
1653792130000|2022-05-29 02:42:10|8406.3|8286.3|8406.06|8286.06|8406.3|8286.3|8405.98|8285.98|8
1653792140000|2022-05-29 02:42:20|8406.08|8286.08|8407.57|8287.57|8407.7|8287.7|8406.08|8286.08|8
1653792150000|2022-05-29 02:42:30|8407.64|8287.64|8407.95|8287.95|8407.95|8287.95|8407.63|8287.63|8
1653792160000|2022-05-29 02:42:40|8408|8288|8405.57|8285.57|8408|8288|8405.52|8285.52|9
1653792170000|2022-05-29 02:42:50|8404.7|8284.7|8403.11|8283.11|8404.7|8284.7|8403.11|8283.11|9
1653792180000|2022-05-29 02:43:00|8403.19|8283.19|8403.87|8283.87|8403.87|8283.87|8402.78|8282.78|9
1653792190000|2022-05-29 02:43:10|8404.16|8284.16|8404.69|8284.69|8404.7|8284.7|8404|8284|10
1653792200000|2022-05-29 02:43:20|8405.08|8285.08|8405.46|8285.46|8405.47|8285.47|8405.08|8285.08|9
1653792210000|2022-05-29 02:43:30|8405.55|8285.55|8404.7|8284.7|8405.55|8285.55|8404.7|8284.7|10
1653792220000|2022-05-29 02:43:40|8404.67|8284.67|8404.54|8284.54|8404.67|8284.67|8404.47|8284.47|7
1653792230000|2022-05-29 02:43:50|8404.47|8284.47|8405.11|8285.11|8405.11|8285.11|8404.3|8284.3|8
1653792240000|2022-05-29 02:44:00|8405.13|8285.13|8405.22|8285.22|8405.22|8285.22|8405.11|8285.11|5
1653792250000|2022-05-29 02:44:10|8405.37|8285.37|8404.79|8284.79|8405.37|8285.37|8404.66|8284.66|10
1653792260000|2022-05-29 02:44:20|8404.7|8284.7|8404.6|8284.6|8404.7|8284.7|8404.53|8284.53|7
1653792270000|2022-05-29 02:44:30|8404.71|8284.71|8404.39|8284.39|8404.71|8284.71|8404.39|8284.39|6
1653792280000|2022-05-29 02:44:40|8404.28|8284.28|8403.82|8283.82|8404.38|8284.38|8403.82|8283.82|7
1653792290000|2022-05-29 02:44:50|8403.72|8283.72|8401.38|8281.38|8403.72|8283.72|8401.38|8281.38|10
1653792300000|2022-05-29 02:45:00|8401.17|8281.17|8399.76|8279.76|8401.2|8281.2|8399.45|8279.45|10
1653792310000|2022-05-29 02:45:10|8400.09|8280.09|8400.75|8280.75|8401.18|8281.18|8400.09|8280.09|10
1653792320000|2022-05-29 02:45:20|8400.86|8280.86|8399.95|8279.95|8400.91|8280.91|8399.95|8279.95|9
1653792330000|2022-05-29 02:45:30|8399.93|8279.93|8399.89|8279.89|8400.1|8280.1|8399.89|8279.89|9
1653792340000|2022-05-29 02:45:40|8399.76|8279.76|8400|8280|8400.01|8280.01|8399.67|8279.67|10
1653792350000|2022-05-29 02:45:50|8399.88|8279.88|8399.2|8279.2|8400.19|8280.19|8399.2|8279.2|10
1653792360000|2022-05-29 02:46:00|8398.96|8278.96|8398.74|8278.74|8399.11|8279.11|8398.74|8278.74|9
1653792370000|2022-05-29 02:46:10|8398.57|8278.57|8396.71|8276.71|8398.57|8278.57|8396.71|8276.71|9
1653792380000|2022-05-29 02:46:20|8396.67|8276.67|8393.97|8273.97|8396.68|8276.68|8393.97|8273.97|10
1653792390000|2022-05-29 02:46:30|8393.91|8273.91|8394.11|8274.11|8394.11|8274.11|8393.56|8273.56|10
1653792400000|2022-05-29 02:46:40|8394.25|8274.25|8393.65|8273.65|8394.25|8274.25|8393.65|8273.65|9
1653792410000|2022-05-29 02:46:50|8393.69|8273.69|8393.32|8273.32|8393.86|8273.86|8393.32|8273.32|9
1653792420000|2022-05-29 02:47:00|8393.12|8273.12|8391.99|8271.99|8393.17|8273.17|8391.99|8271.99|10
1653792430000|2022-05-29 02:47:10|8391.86|8271.86|8391.01|8271.01|8391.86|8271.86|8391.01|8271.01|10
1653792440000|2022-05-29 02:47:20|8390.96|8270.96|8389.35|8269.35|8390.96|8270.96|8389.35|8269.35|9
1653792450000|2022-05-29 02:47:30|8388.91|8268.91|8388.15|8268.15|8388.91|8268.91|8388.15|8268.15|10
1653792460000|2022-05-29 02:47:40|8388.08|8268.08|8387.98|8267.98|8388.08|8268.08|8387.85|8267.85|10
1653792470000|2022-05-29 02:47:50|8387.93|8267.93|8387.87|8267.87|8387.99|8267.99|8387.87|8267.87|6
1653792480000|2022-05-29 02:48:00|8387.97|8267.97|8388.46|8268.46|8388.46|8268.46|8387.76|8267.76|6
1653792490000|2022-05-29 02:48:10|8388.98|8268.98|8390.46|8270.46|8390.46|8270.46|8388.98|8268.98|9
1653792500000|2022-05-29 02:48:20|8390.86|8270.86|8391.11|8271.11|8391.11|8271.11|8390.77|8270.77|6
1653792510000|2022-05-29 02:48:30|8391.38|8271.38|8391.54|8271.54|8391.55|8271.55|8391.38|8271.38|9
1653792520000|2022-05-29 02:48:40|8391.47|8271.47|8391.22|8271.22|8391.64|8271.64|8391.15|8271.15|9
1653792530000|2022-05-29 02:48:50|8391.27|8271.27|8391.08|8271.08|8391.27|8271.27|8390.88|8270.88|10
1653792540000|2022-05-29 02:49:00|8391.04|8271.04|8389.74|8269.74|8391.04|8271.04|8389.74|8269.74|10
1653792550000|2022-05-29 02:49:10|8389.76|8269.76|8390.04|8270.04|8390.25|8270.25|8389.76|8269.76|6
1653792560000|2022-05-29 02:49:20|8389.95|8269.95|8389.55|8269.55|8389.97|8269.97|8389.54|8269.54|10
1653792570000|2022-05-29 02:49:30|8389.61|8269.61|8389.81|8269.81|8389.87|8269.87|8389.6|8269.6|9
1653792580000|2022-05-29 02:49:40|8389.82|8269.82|8389.81|8269.81|8389.91|8269.91|8389.76|8269.76|9
1653792590000|2022-05-29 02:49:50|8389.7|8269.7|8389.03|8269.03|8389.71|8269.71|8389.03|8269.03|7
1653792600000|2022-05-29 02:50:00|8389.02|8269.02|8388.2|8268.2|8389.02|8269.02|8388.12|8268.12|10
1653792610000|2022-05-29 02:50:10|8388.12|8268.12|8388.61|8268.61|8388.61|8268.61|8388.11|8268.11|9
1653792620000|2022-05-29 02:50:20|8388.76|8268.76|8389.58|8269.58|8389.58|8269.58|8388.76|8268.76|10
1653792630000|2022-05-29 02:50:30|8389.7|8269.7|8389.81|8269.81|8389.96|8269.96|8389.7|8269.7|8
1653792640000|2022-05-29 02:50:40|8389.8|8269.8|8389.47|8269.47|8389.81|8269.81|8389.37|8269.37|8
1653792650000|2022-05-29 02:50:50|8389.37|8269.37|8388.93|8268.93|8389.37|8269.37|8388.93|8268.93|7
1653792660000|2022-05-29 02:51:00|8388.91|8268.91|8388.8|8268.8|8388.98|8268.98|8388.8|8268.8|8
1653792670000|2022-05-29 02:51:10|8390.13|8270.13|8390.5|8270.5|8390.58|8270.58|8390.13|8270.13|8
1653792680000|2022-05-29 02:51:20|8390.56|8270.56|8392.85|8272.85|8393.03|8273.03|8390.51|8270.51|10
1653792690000|2022-05-29 02:51:30|8392.68|8272.68|8393.41|8273.41|8393.59|8273.59|8392.68|8272.68|10
1653792700000|2022-05-29 02:51:40|8393.3|8273.3|8394.72|8274.72|8394.72|8274.72|8393.19|8273.19|10
1653792710000|2022-05-29 02:51:50|8394.88|8274.88|8396.26|8276.26|8396.26|8276.26|8394.88|8274.88|10
1653792720000|2022-05-29 02:52:00|8396.29|8276.29|8396.47|8276.47|8396.47|8276.47|8396.29|8276.29|6
1653792730000|2022-05-29 02:52:10|8396.17|8276.17|8396.6|8276.6|8396.71|8276.71|8396.17|8276.17|10
1653792740000|2022-05-29 02:52:20|8396.73|8276.73|8395.9|8275.9|8396.84|8276.84|8395.9|8275.9|8
1653792750000|2022-05-29 02:52:30|8395.77|8275.77|8396.09|8276.09|8396.09|8276.09|8395.65|8275.65|9
1653792760000|2022-05-29 02:52:40|8396.03|8276.03|8397.84|8277.84|8397.84|8277.84|8396.03|8276.03|9
1653792770000|2022-05-29 02:52:50|8398.04|8278.04|8399.45|8279.45|8399.75|8279.75|8398.04|8278.04|10
1653792780000|2022-05-29 02:53:00|8399.35|8279.35|8399.54|8279.54|8399.57|8279.57|8399.24|8279.24|10
1653792790000|2022-05-29 02:53:10|8399.75|8279.75|8399.36|8279.36|8399.76|8279.76|8399.25|8279.25|10
1653792800000|2022-05-29 02:53:20|8399.5|8279.5|8400.11|8280.11|8400.11|8280.11|8399.5|8279.5|8
1653792810000|2022-05-29 02:53:30|8399.39|8279.39|8399.7|8279.7|8399.7|8279.7|8399.39|8279.39|7
1653792820000|2022-05-29 02:53:40|8399.8|8279.8|8400.39|8280.39|8400.44|8280.44|8399.8|8279.8|8
1653792830000|2022-05-29 02:53:50|8400.49|8280.49|8400.79|8280.79|8400.79|8280.79|8400.49|8280.49|7
1653792840000|2022-05-29 02:54:00|8400.81|8280.81|8400.97|8280.97|8400.99|8280.99|8400.81|8280.81|8
1653792850000|2022-05-29 02:54:10|8400.98|8280.98|8401.78|8281.78|8401.78|8281.78|8400.89|8280.89|9
1653792860000|2022-05-29 02:54:20|8402.36|8282.36|8405.1|8285.1|8405.14|8285.14|8402.29|8282.29|8
1653792870000|2022-05-29 02:54:30|8405.07|8285.07|8405.41|8285.41|8405.41|8285.41|8404.97|8284.97|8
1653792880000|2022-05-29 02:54:40|8405.63|8285.63|8406.95|8286.95|8406.95|8286.95|8405.63|8285.63|10
1653792890000|2022-05-29 02:54:50|8407.1|8287.1|8407.18|8287.18|8407.38|8287.38|8407.1|8287.1|9
1653792900000|2022-05-29 02:55:00|8407.1|8287.1|8408.27|8288.27|8408.31|8288.31|8407.1|8287.1|10
1653792910000|2022-05-29 02:55:10|8408.28|8288.28|8408.87|8288.87|8408.87|8288.87|8408.26|8288.26|10
1653792920000|2022-05-29 02:55:20|8409.89|8289.89|8411.12|8291.12|8411.12|8291.12|8409.89|8289.89|8
1653792930000|2022-05-29 02:55:30|8411.13|8291.13|8411.09|8291.09|8411.28|8291.28|8411.07|8291.07|9
1653792940000|2022-05-29 02:55:40|8411.02|8291.02|8410.32|8290.32|8411.02|8291.02|8410.32|8290.32|10
1653792950000|2022-05-29 02:55:50|8410.42|8290.42|8410.12|8290.12|8410.42|8290.42|8410.12|8290.12|7
1653792960000|2022-05-29 02:56:00|8410.11|8290.11|8410.01|8290.01|8410.11|8290.11|8409.91|8289.91|9
1653792970000|2022-05-29 02:56:10|8409.43|8289.43|8407.54|8287.54|8409.43|8289.43|8407.54|8287.54|9
1653792980000|2022-05-29 02:56:20|8407.46|8287.46|8407.34|8287.34|8407.46|8287.46|8407.17|8287.17|10
1653792990000|2022-05-29 02:56:30|8407.43|8287.43|8407.89|8287.89|8407.89|8287.89|8407.43|8287.43|10
1653793000000|2022-05-29 02:56:40|8407.91|8287.91|8406.43|8286.43|8407.94|8287.94|8406.43|8286.43|8
1653793010000|2022-05-29 02:56:50|8406.06|8286.06|8405.94|8285.94|8406.09|8286.09|8405.94|8285.94|5
1653793020000|2022-05-29 02:57:00|8405.91|8285.91|8405.62|8285.62|8405.95|8285.95|8405.62|8285.62|8
1653793030000|2022-05-29 02:57:10|8405.51|8285.51|8405.2|8285.2|8405.68|8285.68|8405.2|8285.2|9
1653793040000|2022-05-29 02:57:20|8405.19|8285.19|8405.08|8285.08|8405.22|8285.22|8405.08|8285.08|3
1653793050000|2022-05-29 02:57:30|8405.06|8285.06|8405.74|8285.74|8405.74|8285.74|8404.88|8284.88|6
1653793060000|2022-05-29 02:57:40|8405.69|8285.69|8405.54|8285.54|8405.69|8285.69|8405.54|8285.54|7
1653793070000|2022-05-29 02:57:50|8405.46|8285.46|8405.2|8285.2|8405.47|8285.47|8405.06|8285.06|9
1653793080000|2022-05-29 02:58:00|8404.66|8284.66|8404.37|8284.37|8404.66|8284.66|8404.22|8284.22|9
1653793090000|2022-05-29 02:58:10|8404.06|8284.06|8404.86|8284.86|8404.86|8284.86|8403.95|8283.95|9
1653793100000|2022-05-29 02:58:20|8404.95|8284.95|8406.46|8286.46|8406.46|8286.46|8404.95|8284.95|10
1653793110000|2022-05-29 02:58:30|8406.47|8286.47|8406.55|8286.55|8406.65|8286.65|8406.47|8286.47|10
1653793120000|2022-05-29 02:58:40|8406.61|8286.61|8406.28|8286.28|8406.61|8286.61|8406.26|8286.26|9
1653793130000|2022-05-29 02:58:50|8406.24|8286.24|8406.72|8286.72|8406.79|8286.79|8406.24|8286.24|9
1653793140000|2022-05-29 02:59:00|8406.88|8286.88|8406.58|8286.58|8407.77|8287.77|8406.58|8286.58|9
1653793150000|2022-05-29 02:59:10|8406|8286|8403.82|8283.82|8406|8286|8403.82|8283.82|10
1653793160000|2022-05-29 02:59:20|8403.84|8283.84|8403.68|8283.68|8403.91|8283.91|8403.68|8283.68|6
1653793170000|2022-05-29 02:59:30|8403.75|8283.75|8403.02|8283.02|8403.75|8283.75|8402.87|8282.87|8
1653793180000|2022-05-29 02:59:40|8403.17|8283.17|8402.59|8282.59|8403.17|8283.17|8402.2|8282.2|10
1653793190000|2022-05-29 02:59:50|8402.58|8282.58|8402.95|8282.95|8402.95|8282.95|8402.58|8282.58|8
1653793200000|2022-05-29 03:00:00|8402.97|8282.97|8399.33|8279.33|8402.97|8282.97|8398.96|8278.96|9
1653793210000|2022-05-29 03:00:10|8399.4|8279.4|8399.51|8279.51|8400.33|8280.33|8399.4|8279.4|10
1653793220000|2022-05-29 03:00:20|8399.39|8279.39|8399.12|8279.12|8399.56|8279.56|8399.09|8279.09|9
1653793230000|2022-05-29 03:00:30|8398.92|8278.92|8395.82|8275.82|8398.92|8278.92|8395.82|8275.82|10
1653793240000|2022-05-29 03:00:40|8395.53|8275.53|8396.25|8276.25|8396.32|8276.32|8395.53|8275.53|10
1653793250000|2022-05-29 03:00:50|8396.57|8276.57|8396.41|8276.41|8397.07|8277.07|8395.28|8275.28|10
1653793260000|2022-05-29 03:01:00|8397.14|8277.14|8399.23|8279.23|8399.23|8279.23|8397.14|8277.14|10
1653793270000|2022-05-29 03:01:10|8399.25|8279.25|8399.02|8279.02|8399.45|8279.45|8398.91|8278.91|10
1653793280000|2022-05-29 03:01:20|8398.84|8278.84|8396.42|8276.42|8398.85|8278.85|8396.42|8276.42|10
1653793290000|2022-05-29 03:01:30|8396.37|8276.37|8396.22|8276.22|8396.37|8276.37|8396.22|8276.22|4
1653793300000|2022-05-29 03:01:40|8396.32|8276.32|8395.6|8275.6|8396.32|8276.32|8395.6|8275.6|9
1653793310000|2022-05-29 03:01:50|8395.48|8275.48|8395.43|8275.43|8395.51|8275.51|8395.36|8275.36|9
1653793320000|2022-05-29 03:02:00|8395.26|8275.26|8392.8|8272.8|8395.26|8275.26|8392.8|8272.8|9
1653793330000|2022-05-29 03:02:10|8392.51|8272.51|8390.01|8270.01|8392.51|8272.51|8390.01|8270.01|10
1653793340000|2022-05-29 03:02:20|8389.83|8269.83|8388.66|8268.66|8389.83|8269.83|8388.66|8268.66|10
1653793350000|2022-05-29 03:02:30|8388.69|8268.69|8386.62|8266.62|8388.69|8268.69|8386.62|8266.62|10
1653793360000|2022-05-29 03:02:40|8386.61|8266.61|8384.92|8264.92|8386.61|8266.61|8384.92|8264.92|10
1653793370000|2022-05-29 03:02:50|8384.84|8264.84|8381.33|8261.33|8384.84|8264.84|8380.99|8260.99|10
1653793380000|2022-05-29 03:03:00|8381.64|8261.64|8380.75|8260.75|8381.77|8261.77|8380.75|8260.75|10
1653793390000|2022-05-29 03:03:10|8380.57|8260.57|8379.32|8259.32|8380.61|8260.61|8379.32|8259.32|10
1653793400000|2022-05-29 03:03:20|8379.19|8259.19|8377.04|8257.04|8379.19|8259.19|8376.44|8256.44|10
1653793410000|2022-05-29 03:03:30|8377.18|8257.18|8379.06|8259.06|8379.06|8259.06|8376.94|8256.94|10
1653793420000|2022-05-29 03:03:40|8379.22|8259.22|8380.72|8260.72|8380.72|8260.72|8379.22|8259.22|10
1653793430000|2022-05-29 03:03:50|8380.82|8260.82|8381.12|8261.12|8381.12|8261.12|8380.82|8260.82|9
1653793440000|2022-05-29 03:04:00|8381.14|8261.14|8379.66|8259.66|8381.25|8261.25|8379.66|8259.66|7
1653793450000|2022-05-29 03:04:10|8379.21|8259.21|8379.04|8259.04|8379.21|8259.21|8378.28|8258.28|10
1653793460000|2022-05-29 03:04:20|8379.22|8259.22|8380.12|8260.12|8380.12|8260.12|8379.22|8259.22|10
1653793470000|2022-05-29 03:04:30|8379.81|8259.81|8380.46|8260.46|8380.47|8260.47|8379.66|8259.66|8
1653793480000|2022-05-29 03:04:40|8379.94|8259.94|8379.17|8259.17|8379.94|8259.94|8379.17|8259.17|7
1653793490000|2022-05-29 03:04:50|8379.12|8259.12|8379.07|8259.07|8379.15|8259.15|8379.07|8259.07|5
1653793500000|2022-05-29 03:05:00|8379.14|8259.14|8380.03|8260.03|8380.07|8260.07|8379.14|8259.14|9
1653793510000|2022-05-29 03:05:10|8380.02|8260.02|8381.06|8261.06|8381.21|8261.21|8380.02|8260.02|9
1653793520000|2022-05-29 03:05:20|8381.13|8261.13|8381.6|8261.6|8381.6|8261.6|8381.13|8261.13|7
1653793530000|2022-05-29 03:05:30|8381.66|8261.66|8382.14|8262.14|8382.14|8262.14|8381.66|8261.66|10
1653793540000|2022-05-29 03:05:40|8382.3|8262.3|8382.71|8262.71|8383.08|8263.08|8382.3|8262.3|10
1653793550000|2022-05-29 03:05:50|8382.2|8262.2|8381.99|8261.99|8382.2|8262.2|8381.83|8261.83|10
1653793560000|2022-05-29 03:06:00|8382.05|8262.05|8381.63|8261.63|8382.05|8262.05|8381.6|8261.6|8
1653793570000|2022-05-29 03:06:10|8382|8262|8380.7|8260.7|8382|8262|8380.7|8260.7|5
1653793580000|2022-05-29 03:06:20|8380.64|8260.64|8379.85|8259.85|8380.64|8260.64|8379.85|8259.85|6
1653793590000|2022-05-29 03:06:30|8379.74|8259.74|8379.72|8259.72|8379.74|8259.74|8379.72|8259.72|2
1653793600000|2022-05-29 03:06:40|8379.71|8259.71|8377.95|8257.95|8379.71|8259.71|8377.95|8257.95|4
1653793610000|2022-05-29 03:06:50|8377.55|8257.55|8376.65|8256.65|8377.55|8257.55|8376.6|8256.6|9
1653793620000|2022-05-29 03:07:00|8376.92|8256.92|8377.14|8257.14|8377.14|8257.14|8376.89|8256.89|10
1653793630000|2022-05-29 03:07:10|8377.04|8257.04|8378.47|8258.47|8378.47|8258.47|8377.04|8257.04|10
1653793640000|2022-05-29 03:07:20|8378.99|8258.99|8379.65|8259.65|8379.78|8259.78|8378.99|8258.99|10
1653793650000|2022-05-29 03:07:30|8379.39|8259.39|8379.73|8259.73|8379.73|8259.73|8379.39|8259.39|9
1653793660000|2022-05-29 03:07:40|8379.81|8259.81|8380.17|8260.17|8380.17|8260.17|8379.81|8259.81|10
1653793670000|2022-05-29 03:07:50|8380.25|8260.25|8381.99|8261.99|8382.28|8262.28|8380.25|8260.25|10
1653793680000|2022-05-29 03:08:00|8381.96|8261.96|8382.88|8262.88|8382.88|8262.88|8381.96|8261.96|10
1653793690000|2022-05-29 03:08:10|8382.87|8262.87|8382.67|8262.67|8382.87|8262.87|8382.54|8262.54|10
1653793700000|2022-05-29 03:08:20|8382.66|8262.66|8382.57|8262.57|8382.67|8262.67|8382.43|8262.43|10
1653793710000|2022-05-29 03:08:30|8382.43|8262.43|8381.93|8261.93|8382.43|8262.43|8381.93|8261.93|10
1653793720000|2022-05-29 03:08:40|8382.04|8262.04|8381.85|8261.85|8382.04|8262.04|8381.83|8261.83|6
1653793730000|2022-05-29 03:08:50|8381.93|8261.93|8381.77|8261.77|8381.93|8261.93|8381.67|8261.67|6
1653793740000|2022-05-29 03:09:00|8381.79|8261.79|8381.62|8261.62|8381.8|8261.8|8381.61|8261.61|4
1653793750000|2022-05-29 03:09:10|8381.58|8261.58|8381.9|8261.9|8382.07|8262.07|8381.58|8261.58|9
1653793760000|2022-05-29 03:09:20|8381.88|8261.88|8381.87|8261.87|8381.99|8261.99|8381.84|8261.84|10
1653793770000|2022-05-29 03:09:30|8381.98|8261.98|8382.25|8262.25|8382.25|8262.25|8381.96|8261.96|9
1653793780000|2022-05-29 03:09:40|8382.36|8262.36|8382.43|8262.43|8382.43|8262.43|8382.36|8262.36|5
1653793790000|2022-05-29 03:09:50|8382.41|8262.41|8382.65|8262.65|8382.71|8262.71|8382.41|8262.41|7
1653793800000|2022-05-29 03:10:00|8382.77|8262.77|8382.77|8262.77|8382.91|8262.91|8382.77|8262.77|8
1653793810000|2022-05-29 03:10:10|8382.82|8262.82|8385.61|8265.61|8385.61|8265.61|8382.77|8262.77|10
1653793820000|2022-05-29 03:10:20|8385.95|8265.95|8388.49|8268.49|8388.49|8268.49|8385.93|8265.93|10
1653793830000|2022-05-29 03:10:30|8388.62|8268.62|8389.37|8269.37|8389.37|8269.37|8388.62|8268.62|8
1653793840000|2022-05-29 03:10:40|8388.8|8268.8|8387.41|8267.41|8388.8|8268.8|8387.41|8267.41|10
1653793850000|2022-05-29 03:10:50|8387.53|8267.53|8388.16|8268.16|8388.16|8268.16|8387.53|8267.53|9
1653793860000|2022-05-29 03:11:00|8388.17|8268.17|8388.11|8268.11|8388.27|8268.27|8388.09|8268.09|6
1653793870000|2022-05-29 03:11:10|8388.97|8268.97|8389.94|8269.94|8389.94|8269.94|8388.97|8268.97|10
1653793880000|2022-05-29 03:11:20|8390.15|8270.15|8391.07|8271.07|8391.07|8271.07|8390.15|8270.15|8
1653793890000|2022-05-29 03:11:30|8391.18|8271.18|8391.44|8271.44|8391.52|8271.52|8391.18|8271.18|7
1653793900000|2022-05-29 03:11:40|8391.51|8271.51|8393.34|8273.34|8393.4|8273.4|8391.46|8271.46|10
1653793910000|2022-05-29 03:11:50|8393.73|8273.73|8395.17|8275.17|8395.17|8275.17|8393.64|8273.64|9
1653793920000|2022-05-29 03:12:00|8395.48|8275.48|8395.99|8275.99|8396.85|8276.85|8395.48|8275.48|10
1653793930000|2022-05-29 03:12:10|8395.79|8275.79|8395.34|8275.34|8395.79|8275.79|8395.34|8275.34|9
1653793940000|2022-05-29 03:12:20|8395.45|8275.45|8395.46|8275.46|8395.46|8275.46|8395.34|8275.34|10
1653793950000|2022-05-29 03:12:30|8396.14|8276.14|8397.88|8277.88|8397.88|8277.88|8396.13|8276.13|8
1653793960000|2022-05-29 03:12:40|8397.84|8277.84|8398.76|8278.76|8398.76|8278.76|8397.84|8277.84|10
1653793970000|2022-05-29 03:12:50|8398.72|8278.72|8399.96|8279.96|8400.01|8280.01|8398.72|8278.72|10
1653793980000|2022-05-29 03:13:00|8400.1|8280.1|8401.41|8281.41|8401.41|8281.41|8400.01|8280.01|8
1653793990000|2022-05-29 03:13:10|8401.77|8281.77|8403.25|8283.25|8403.28|8283.28|8401.77|8281.77|9
1653794000000|2022-05-29 03:13:20|8403.23|8283.23|8403.22|8283.22|8403.59|8283.59|8403.22|8283.22|8
1653794010000|2022-05-29 03:13:30|8403.05|8283.05|8402.6|8282.6|8403.05|8283.05|8402.41|8282.41|10
1653794020000|2022-05-29 03:13:40|8402.78|8282.78|8403.33|8283.33|8403.33|8283.33|8402.78|8282.78|10
1653794030000|2022-05-29 03:13:50|8403.68|8283.68|8406.47|8286.47|8406.47|8286.47|8403.68|8283.68|10
1653794040000|2022-05-29 03:14:00|8406.75|8286.75|8407.08|8287.08|8407.59|8287.59|8406.55|8286.55|10
1653794050000|2022-05-29 03:14:10|8407.01|8287.01|8406.94|8286.94|8407.03|8287.03|8406.77|8286.77|9
1653794060000|2022-05-29 03:14:20|8406.97|8286.97|8405.72|8285.72|8406.97|8286.97|8405.61|8285.61|10
1653794070000|2022-05-29 03:14:30|8406.55|8286.55|8406.8|8286.8|8406.84|8286.84|8406.37|8286.37|6
1653794080000|2022-05-29 03:14:40|8406.78|8286.78|8406.34|8286.34|8407.1|8287.1|8406.34|8286.34|10
1653794090000|2022-05-29 03:14:50|8406.47|8286.47|8406.68|8286.68|8406.68|8286.68|8406.37|8286.37|9
1653794100000|2022-05-29 03:15:00|8406.86|8286.86|8405.77|8285.77|8407.36|8287.36|8405.77|8285.77|10
1653794110000|2022-05-29 03:15:10|8405.61|8285.61|8405.58|8285.58|8405.91|8285.91|8405.49|8285.49|10
1653794120000|2022-05-29 03:15:20|8405.67|8285.67|8404.1|8284.1|8405.67|8285.67|8404.1|8284.1|10
1653794130000|2022-05-29 03:15:30|8403.73|8283.73|8402.33|8282.33|8404.18|8284.18|8402.33|8282.33|10
1653794140000|2022-05-29 03:15:40|8401.11|8281.11|8400.2|8280.2|8401.11|8281.11|8400.2|8280.2|9
1653794150000|2022-05-29 03:15:50|8399.9|8279.9|8398.37|8278.37|8399.9|8279.9|8398.37|8278.37|10
1653794160000|2022-05-29 03:16:00|8398.35|8278.35|8398.25|8278.25|8398.48|8278.48|8397.95|8277.95|10
1653794170000|2022-05-29 03:16:10|8398.36|8278.36|8397.47|8277.47|8398.36|8278.36|8397.47|8277.47|10
1653794180000|2022-05-29 03:16:20|8397.56|8277.56|8398.72|8278.72|8398.72|8278.72|8397.51|8277.51|8
1653794190000|2022-05-29 03:16:30|8398.77|8278.77|8398.62|8278.62|8399.09|8279.09|8398.62|8278.62|10
1653794200000|2022-05-29 03:16:40|8398.34|8278.34|8398.16|8278.16|8398.34|8278.34|8398.14|8278.14|4
1653794210000|2022-05-29 03:16:50|8397.91|8277.91|8397.9|8277.9|8397.92|8277.92|8397.73|8277.73|6
1653794220000|2022-05-29 03:17:00|8397.85|8277.85|8401.46|8281.46|8401.46|8281.46|8397.85|8277.85|9
1653794230000|2022-05-29 03:17:10|8401.73|8281.73|8401.2|8281.2|8402.34|8282.34|8401.2|8281.2|10
1653794240000|2022-05-29 03:17:20|8401.29|8281.29|8400.07|8280.07|8401.29|8281.29|8400.07|8280.07|9
1653794250000|2022-05-29 03:17:30|8400|8280|8398.94|8278.94|8400|8280|8398.94|8278.94|8
1653794260000|2022-05-29 03:17:40|8398.61|8278.61|8398.17|8278.17|8398.65|8278.65|8398.15|8278.15|9
1653794270000|2022-05-29 03:17:50|8398.07|8278.07|8397.52|8277.52|8398.53|8278.53|8397.52|8277.52|10
1653794280000|2022-05-29 03:18:00|8397.55|8277.55|8397.56|8277.56|8397.75|8277.75|8397.5|8277.5|7
1653794290000|2022-05-29 03:18:10|8397.64|8277.64|8397.58|8277.58|8397.64|8277.64|8397.49|8277.49|4
1653794300000|2022-05-29 03:18:20|8397.56|8277.56|8397.6|8277.6|8397.6|8277.6|8397.48|8277.48|7
1653794310000|2022-05-29 03:18:30|8397.58|8277.58|8396.76|8276.76|8397.58|8277.58|8396.76|8276.76|9
1653794320000|2022-05-29 03:18:40|8396.65|8276.65|8396.77|8276.77|8396.77|8276.77|8396.62|8276.62|8
1653794330000|2022-05-29 03:18:50|8396.81|8276.81|8396.46|8276.46|8396.81|8276.81|8396.46|8276.46|9
1653794340000|2022-05-29 03:19:00|8396.43|8276.43|8395.92|8275.92|8396.43|8276.43|8395.92|8275.92|8
1653794350000|2022-05-29 03:19:10|8395.69|8275.69|8394.4|8274.4|8395.69|8275.69|8394.4|8274.4|7
1653794360000|2022-05-29 03:19:20|8394.37|8274.37|8394.1|8274.1|8394.37|8274.37|8394.02|8274.02|6
1653794370000|2022-05-29 03:19:30|8393.4|8273.4|8393.31|8273.31|8393.49|8273.49|8392.98|8272.98|9
1653794380000|2022-05-29 03:19:40|8393.29|8273.29|8393.19|8273.19|8393.35|8273.35|8393.19|8273.19|10
1653794390000|2022-05-29 03:19:50|8393.2|8273.2|8393.2|8273.2|8393.2|8273.2|8393.03|8273.03|7
1653794400000|2022-05-29 03:20:00|8393.26|8273.26|8393.09|8273.09|8393.4|8273.4|8393.09|8273.09|10
1653794410000|2022-05-29 03:20:10|8393.08|8273.08|8392.92|8272.92|8393.1|8273.1|8392.92|8272.92|7
1653794420000|2022-05-29 03:20:20|8392.89|8272.89|8393.5|8273.5|8393.65|8273.65|8392.89|8272.89|10
1653794430000|2022-05-29 03:20:30|8393.45|8273.45|8393.6|8273.6|8393.65|8273.65|8393.41|8273.41|9
1653794440000|2022-05-29 03:20:40|8393.64|8273.64|8391.78|8271.78|8393.65|8273.65|8391.78|8271.78|9
1653794450000|2022-05-29 03:20:50|8391.73|8271.73|8392.28|8272.28|8392.28|8272.28|8391.73|8271.73|7
1653794460000|2022-05-29 03:21:00|8392.35|8272.35|8391.66|8271.66|8392.39|8272.39|8391.66|8271.66|10
1653794470000|2022-05-29 03:21:10|8391.6|8271.6|8391.17|8271.17|8391.65|8271.65|8391.17|8271.17|9
1653794480000|2022-05-29 03:21:20|8391.18|8271.18|8390.72|8270.72|8391.18|8271.18|8390.7|8270.7|8
1653794490000|2022-05-29 03:21:30|8390.62|8270.62|8390.78|8270.78|8390.78|8270.78|8390.45|8270.45|8
1653794500000|2022-05-29 03:21:40|8391.83|8271.83|8395.03|8275.03|8395.03|8275.03|8391.83|8271.83|10
1653794510000|2022-05-29 03:21:50|8395.04|8275.04|8395.5|8275.5|8395.5|8275.5|8395.04|8275.04|6
1653794520000|2022-05-29 03:22:00|8395.43|8275.43|8395.19|8275.19|8395.43|8275.43|8395.19|8275.19|10
1653794530000|2022-05-29 03:22:10|8395.08|8275.08|8395.38|8275.38|8395.38|8275.38|8395.08|8275.08|9
1653794540000|2022-05-29 03:22:20|8395.49|8275.49|8395.72|8275.72|8395.72|8275.72|8395.49|8275.49|5
1653794550000|2022-05-29 03:22:30|8395.58|8275.58|8395.09|8275.09|8395.58|8275.58|8395.08|8275.08|8
1653794560000|2022-05-29 03:22:40|8395.54|8275.54|8395.92|8275.92|8396|8276|8395.53|8275.53|8
1653794570000|2022-05-29 03:22:50|8395.95|8275.95|8396|8276|8396.06|8276.06|8395.82|8275.82|8
1653794580000|2022-05-29 03:23:00|8396.13|8276.13|8398.2|8278.2|8398.28|8278.28|8395.96|8275.96|8
1653794590000|2022-05-29 03:23:10|8398.32|8278.32|8398.95|8278.95|8398.95|8278.95|8398.03|8278.03|10
1653794600000|2022-05-29 03:23:20|8398.96|8278.96|8399.08|8279.08|8399.39|8279.39|8398.96|8278.96|10
1653794610000|2022-05-29 03:23:30|8398.83|8278.83|8398.34|8278.34|8398.83|8278.83|8398.34|8278.34|10
1653794620000|2022-05-29 03:23:40|8398.32|8278.32|8399.02|8279.02|8399.02|8279.02|8398.32|8278.32|6
1653794630000|2022-05-29 03:23:50|8398.89|8278.89|8398.47|8278.47|8398.89|8278.89|8398.47|8278.47|5
1653794640000|2022-05-29 03:24:00|8398.27|8278.27|8397.89|8277.89|8398.27|8278.27|8397.87|8277.87|9
1653794650000|2022-05-29 03:24:10|8397.9|8277.9|8398.23|8278.23|8398.23|8278.23|8397.9|8277.9|9
1653794660000|2022-05-29 03:24:20|8398.28|8278.28|8398.76|8278.76|8398.76|8278.76|8398.28|8278.28|9
1653794670000|2022-05-29 03:24:30|8398.07|8278.07|8398.1|8278.1|8398.18|8278.18|8397.89|8277.89|7
1653794680000|2022-05-29 03:24:40|8398.22|8278.22|8399.05|8279.05|8399.05|8279.05|8398.22|8278.22|7
1653794690000|2022-05-29 03:24:50|8399.08|8279.08|8399.09|8279.09|8399.09|8279.09|8398.98|8278.98|8
1653794700000|2022-05-29 03:25:00|8399.07|8279.07|8398.7|8278.7|8399.38|8279.38|8398.7|8278.7|5
1653794710000|2022-05-29 03:25:10|8398.73|8278.73|8399.06|8279.06|8399.08|8279.08|8398.73|8278.73|8
1653794720000|2022-05-29 03:25:20|8399.01|8279.01|8398.67|8278.67|8399.01|8279.01|8398.67|8278.67|7
1653794730000|2022-05-29 03:25:30|8398.7|8278.7|8399|8279|8399|8279|8398.55|8278.55|9
1653794740000|2022-05-29 03:25:40|8399.05|8279.05|8399.27|8279.27|8399.36|8279.36|8398.92|8278.92|8
1653794750000|2022-05-29 03:25:50|8399.42|8279.42|8399.36|8279.36|8399.42|8279.42|8399.26|8279.26|8
1653794760000|2022-05-29 03:26:00|8399.37|8279.37|8399.25|8279.25|8399.37|8279.37|8399.21|8279.21|7
1653794770000|2022-05-29 03:26:10|8399.27|8279.27|8399.64|8279.64|8399.72|8279.72|8399.17|8279.17|6
1653794780000|2022-05-29 03:26:20|8399.55|8279.55|8399.48|8279.48|8399.55|8279.55|8399.42|8279.42|7
1653794790000|2022-05-29 03:26:30|8399.51|8279.51|8399.89|8279.89|8399.89|8279.89|8399.51|8279.51|9
1653794800000|2022-05-29 03:26:40|8399.87|8279.87|8399.76|8279.76|8399.92|8279.92|8399.76|8279.76|5
1653794810000|2022-05-29 03:26:50|8399.75|8279.75|8399.8|8279.8|8399.8|8279.8|8399.72|8279.72|6
1653794820000|2022-05-29 03:27:00|8399.94|8279.94|8400.05|8280.05|8400.05|8280.05|8399.94|8279.94|3
1653794830000|2022-05-29 03:27:10|8399.99|8279.99|8399.92|8279.92|8400.07|8280.07|8399.92|8279.92|4
1653794840000|2022-05-29 03:27:20|8399.91|8279.91|8400.26|8280.26|8400.26|8280.26|8399.91|8279.91|5
1653794850000|2022-05-29 03:27:30|8400.15|8280.15|8400.27|8280.27|8400.29|8280.29|8400.15|8280.15|6
1653794860000|2022-05-29 03:27:40|8400.26|8280.26|8400.02|8280.02|8400.26|8280.26|8400.02|8280.02|6
1653794870000|2022-05-29 03:27:50|8400.26|8280.26|8401.86|8281.86|8401.86|8281.86|8400.26|8280.26|9
1653794880000|2022-05-29 03:28:00|8402.06|8282.06|8402.16|8282.16|8402.22|8282.22|8401.93|8281.93|10
1653794890000|2022-05-29 03:28:10|8402.14|8282.14|8402.8|8282.8|8402.8|8282.8|8402.14|8282.14|7
1653794900000|2022-05-29 03:28:20|8403|8283|8402.94|8282.94|8403|8283|8402.9|8282.9|9
1653794910000|2022-05-29 03:28:30|8402.91|8282.91|8403.34|8283.34|8403.34|8283.34|8402.91|8282.91|9
1653794920000|2022-05-29 03:28:40|8403.38|8283.38|8403.38|8283.38|8403.38|8283.38|8403.35|8283.35|4
1653794930000|2022-05-29 03:28:50|8403.28|8283.28|8404.21|8284.21|8404.35|8284.35|8403.27|8283.27|7
1653794940000|2022-05-29 03:29:00|8403.76|8283.76|8402.86|8282.86|8403.76|8283.76|8402.86|8282.86|8
1653794950000|2022-05-29 03:29:10|8402.8|8282.8|8402.81|8282.81|8402.93|8282.93|8402.77|8282.77|9
1653794960000|2022-05-29 03:29:20|8402.79|8282.79|8403.25|8283.25|8403.29|8283.29|8402.79|8282.79|10
1653794970000|2022-05-29 03:29:30|8403.26|8283.26|8403.26|8283.26|8403.26|8283.26|8403.17|8283.17|5
1653794980000|2022-05-29 03:29:40|8403.25|8283.25|8403.44|8283.44|8403.48|8283.48|8403.25|8283.25|8
1653794990000|2022-05-29 03:29:50|8403.55|8283.55|8403.57|8283.57|8403.75|8283.75|8403.55|8283.55|8
1653795000000|2022-05-29 03:30:00|8404.03|8284.03|8405.53|8285.53|8405.56|8285.56|8404.03|8284.03|9
1653795010000|2022-05-29 03:30:10|8405.41|8285.41|8406.3|8286.3|8406.3|8286.3|8405.41|8285.41|10
1653795020000|2022-05-29 03:30:20|8406.1|8286.1|8406.04|8286.04|8406.1|8286.1|8405.68|8285.68|10
1653795030000|2022-05-29 03:30:30|8406.16|8286.16|8406.74|8286.74|8406.81|8286.81|8406.16|8286.16|9
1653795040000|2022-05-29 03:30:40|8406.75|8286.75|8406.76|8286.76|8406.76|8286.76|8406.64|8286.64|5
1653795050000|2022-05-29 03:30:50|8406.84|8286.84|8406.62|8286.62|8406.91|8286.91|8406.62|8286.62|6
1653795060000|2022-05-29 03:31:00|8406.6|8286.6|8406.44|8286.44|8406.72|8286.72|8406.44|8286.44|8
1653795070000|2022-05-29 03:31:10|8406.43|8286.43|8406.41|8286.41|8406.44|8286.44|8406.17|8286.17|8
1653795080000|2022-05-29 03:31:20|8406.47|8286.47|8406.49|8286.49|8406.49|8286.49|8406.47|8286.47|4
1653795090000|2022-05-29 03:31:30|8406.38|8286.38|8405.88|8285.88|8406.38|8286.38|8405.81|8285.81|10
1653795100000|2022-05-29 03:31:40|8405.83|8285.83|8405.76|8285.76|8405.87|8285.87|8405.67|8285.67|7
1653795110000|2022-05-29 03:31:50|8405.74|8285.74|8405.67|8285.67|8405.78|8285.78|8405.67|8285.67|5
1653795120000|2022-05-29 03:32:00|8405.63|8285.63|8405.28|8285.28|8405.88|8285.88|8405.28|8285.28|9
1653795130000|2022-05-29 03:32:10|8405.19|8285.19|8405.17|8285.17|8405.3|8285.3|8405.16|8285.16|9
1653795140000|2022-05-29 03:32:20|8405.29|8285.29|8404.98|8284.98|8405.32|8285.32|8404.98|8284.98|9
1653795150000|2022-05-29 03:32:30|8404.9|8284.9|8402.72|8282.72|8404.97|8284.97|8402.67|8282.67|10
1653795160000|2022-05-29 03:32:40|8402.73|8282.73|8402.59|8282.59|8402.81|8282.81|8402.59|8282.59|7
1653795170000|2022-05-29 03:32:50|8402.51|8282.51|8402.6|8282.6|8402.7|8282.7|8402.27|8282.27|10
1653795180000|2022-05-29 03:33:00|8402.63|8282.63|8402.55|8282.55|8402.63|8282.63|8402.55|8282.55|4
1653795190000|2022-05-29 03:33:10|8402.43|8282.43|8400.21|8280.21|8402.43|8282.43|8400.21|8280.21|5
1653795200000|2022-05-29 03:33:20|8399.93|8279.93|8399.8|8279.8|8399.98|8279.98|8399.71|8279.71|10
1653795210000|2022-05-29 03:33:30|8399.72|8279.72|8399.18|8279.18|8399.72|8279.72|8399.13|8279.13|10
1653795220000|2022-05-29 03:33:40|8399.12|8279.12|8398.38|8278.38|8399.12|8279.12|8398.23|8278.23|8
1653795230000|2022-05-29 03:33:50|8398.28|8278.28|8397.8|8277.8|8398.38|8278.38|8397.8|8277.8|9
1653795240000|2022-05-29 03:34:00|8397.7|8277.7|8397.5|8277.5|8397.7|8277.7|8397.5|8277.5|6
1653795250000|2022-05-29 03:34:10|8397.49|8277.49|8397.51|8277.51|8397.73|8277.73|8397.48|8277.48|9
1653795260000|2022-05-29 03:34:20|8397.56|8277.56|8397.48|8277.48|8397.56|8277.56|8397.48|8277.48|7
1653795270000|2022-05-29 03:34:30|8397.49|8277.49|8397.64|8277.64|8397.65|8277.65|8397.49|8277.49|5
1653795280000|2022-05-29 03:34:40|8397.27|8277.27|8396.97|8276.97|8397.27|8277.27|8396.97|8276.97|6
1653795290000|2022-05-29 03:34:50|8396.93|8276.93|8396.86|8276.86|8396.95|8276.95|8396.86|8276.86|8
1653795300000|2022-05-29 03:35:00|8396.96|8276.96|8397.24|8277.24|8397.24|8277.24|8396.96|8276.96|7
1653795310000|2022-05-29 03:35:10|8397.69|8277.69|8398.51|8278.51|8398.51|8278.51|8397.69|8277.69|7
1653795320000|2022-05-29 03:35:20|8398.78|8278.78|8399.72|8279.72|8399.72|8279.72|8398.78|8278.78|10
1653795330000|2022-05-29 03:35:30|8399.69|8279.69|8400.51|8280.51|8400.51|8280.51|8399.54|8279.54|9
1653795340000|2022-05-29 03:35:40|8400.48|8280.48|8400.63|8280.63|8400.63|8280.63|8400.42|8280.42|8
1653795350000|2022-05-29 03:35:50|8400.96|8280.96|8403.07|8283.07|8403.07|8283.07|8400.96|8280.96|9
1653795360000|2022-05-29 03:36:00|8403.1|8283.1|8403.63|8283.63|8403.63|8283.63|8403.1|8283.1|9
1653795370000|2022-05-29 03:36:10|8403.82|8283.82|8403.94|8283.94|8403.94|8283.94|8403.66|8283.66|7
1653795380000|2022-05-29 03:36:20|8404.51|8284.51|8405.86|8285.86|8405.86|8285.86|8404.51|8284.51|9
1653795390000|2022-05-29 03:36:30|8406.14|8286.14|8406.7|8286.7|8406.81|8286.81|8406.14|8286.14|9
1653795400000|2022-05-29 03:36:40|8406.71|8286.71|8408.9|8288.9|8408.9|8288.9|8406.71|8286.71|10
1653795410000|2022-05-29 03:36:50|8408.89|8288.89|8408.76|8288.76|8409.09|8289.09|8408.59|8288.59|10
1653795420000|2022-05-29 03:37:00|8408.74|8288.74|8408.82|8288.82|8408.91|8288.91|8408.62|8288.62|9
1653795430000|2022-05-29 03:37:10|8408.9|8288.9|8408.46|8288.46|8408.9|8288.9|8408.45|8288.45|6
1653795440000|2022-05-29 03:37:20|8408.51|8288.51|8409.02|8289.02|8409.02|8289.02|8408.47|8288.47|9
1653795450000|2022-05-29 03:37:30|8408.92|8288.92|8408.79|8288.79|8408.98|8288.98|8408.79|8288.79|7
1653795460000|2022-05-29 03:37:40|8408.78|8288.78|8410.05|8290.05|8410.05|8290.05|8408.62|8288.62|10
1653795470000|2022-05-29 03:37:50|8410.02|8290.02|8410.15|8290.15|8410.15|8290.15|8410|8290|7
1653795480000|2022-05-29 03:38:00|8410.2|8290.2|8409.12|8289.12|8410.2|8290.2|8409.04|8289.04|10
1653795490000|2022-05-29 03:38:10|8409.1|8289.1|8409.07|8289.07|8409.11|8289.11|8408.92|8288.92|7
1653795500000|2022-05-29 03:38:20|8409.08|8289.08|8409.11|8289.11|8409.11|8289.11|8408.93|8288.93|7
1653795510000|2022-05-29 03:38:30|8409.04|8289.04|8408.89|8288.89|8409.1|8289.1|8408.8|8288.8|10
1653795520000|2022-05-29 03:38:40|8408.9|8288.9|8408.78|8288.78|8408.95|8288.95|8408.78|8288.78|4
1653795530000|2022-05-29 03:38:50|8408.7|8288.7|8408.38|8288.38|8408.7|8288.7|8408.35|8288.35|10
1653795540000|2022-05-29 03:39:00|8408.39|8288.39|8410.08|8290.08|8410.08|8290.08|8408.39|8288.39|9
1653795550000|2022-05-29 03:39:10|8410.15|8290.15|8410.53|8290.53|8410.53|8290.53|8410.15|8290.15|10
1653795560000|2022-05-29 03:39:20|8410.56|8290.56|8412.15|8292.15|8412.15|8292.15|8410.56|8290.56|9
1653795570000|2022-05-29 03:39:30|8412.08|8292.08|8413.23|8293.23|8413.23|8293.23|8412.08|8292.08|8
1653795580000|2022-05-29 03:39:40|8412.57|8292.57|8412.62|8292.62|8412.77|8292.77|8412.3|8292.3|10
1653795590000|2022-05-29 03:39:50|8412.56|8292.56|8412.63|8292.63|8412.97|8292.97|8412.33|8292.33|10
1653795600000|2022-05-29 03:40:00|8412.26|8292.26|8411.11|8291.11|8412.26|8292.26|8411.11|8291.11|10
1653795610000|2022-05-29 03:40:10|8410.21|8290.21|8408.46|8288.46|8410.21|8290.21|8408.46|8288.46|10
1653795620000|2022-05-29 03:40:20|8408.35|8288.35|8405.57|8285.57|8408.38|8288.38|8405.57|8285.57|10
1653795630000|2022-05-29 03:40:30|8405.69|8285.69|8405.47|8285.47|8405.69|8285.69|8405.23|8285.23|10
1653795640000|2022-05-29 03:40:40|8405.4|8285.4|8408.77|8288.77|8408.77|8288.77|8405.4|8285.4|10
1653795650000|2022-05-29 03:40:50|8408.92|8288.92|8411.2|8291.2|8411.2|8291.2|8408.92|8288.92|10
1653795660000|2022-05-29 03:41:00|8411.38|8291.38|8411.46|8291.46|8411.6|8291.6|8411.38|8291.38|7
1653795670000|2022-05-29 03:41:10|8411.57|8291.57|8413.05|8293.05|8413.05|8293.05|8411.34|8291.34|10
1653795680000|2022-05-29 03:41:20|8413.28|8293.28|8412.94|8292.94|8413.28|8293.28|8412.93|8292.93|7
1653795690000|2022-05-29 03:41:30|8412.96|8292.96|8413.49|8293.49|8413.49|8293.49|8412.82|8292.82|10
1653795700000|2022-05-29 03:41:40|8413.57|8293.57|8414.03|8294.03|8414.03|8294.03|8413.57|8293.57|10
1653795710000|2022-05-29 03:41:50|8414.07|8294.07|8414.82|8294.82|8414.89|8294.89|8414.07|8294.07|10
1653795720000|2022-05-29 03:42:00|8414.78|8294.78|8414.49|8294.49|8414.89|8294.89|8414.49|8294.49|5
1653795730000|2022-05-29 03:42:10|8414.5|8294.5|8414.88|8294.88|8414.88|8294.88|8414.5|8294.5|6
1653795740000|2022-05-29 03:42:20|8414.95|8294.95|8415.51|8295.51|8415.51|8295.51|8414.95|8294.95|9
1653795750000|2022-05-29 03:42:30|8415.58|8295.58|8414.83|8294.83|8416.22|8296.22|8414.83|8294.83|8
1653795760000|2022-05-29 03:42:40|8414.13|8294.13|8413.21|8293.21|8414.13|8294.13|8413.21|8293.21|10
1653795770000|2022-05-29 03:42:50|8413.36|8293.36|8413.32|8293.32|8413.39|8293.39|8413.29|8293.29|9
1653795780000|2022-05-29 03:43:00|8413.31|8293.31|8413.43|8293.43|8413.43|8293.43|8413.31|8293.31|7
1653795790000|2022-05-29 03:43:10|8413.44|8293.44|8413.49|8293.49|8413.49|8293.49|8413.44|8293.44|4
1653795800000|2022-05-29 03:43:20|8413.55|8293.55|8414.29|8294.29|8414.29|8294.29|8413.55|8293.55|7
1653795810000|2022-05-29 03:43:30|8414.18|8294.18|8413.78|8293.78|8414.23|8294.23|8413.72|8293.72|7
1653795820000|2022-05-29 03:43:40|8413.77|8293.77|8413.75|8293.75|8413.85|8293.85|8413.6|8293.6|10
1653795830000|2022-05-29 03:43:50|8413.74|8293.74|8413.97|8293.97|8413.97|8293.97|8413.74|8293.74|5
1653795840000|2022-05-29 03:44:00|8414.24|8294.24|8414.57|8294.57|8414.59|8294.59|8414.24|8294.24|7
1653795850000|2022-05-29 03:44:10|8414.56|8294.56|8414.81|8294.81|8414.88|8294.88|8414.54|8294.54|9
1653795860000|2022-05-29 03:44:20|8414.82|8294.82|8414.52|8294.52|8415.23|8295.23|8414.52|8294.52|10
1653795870000|2022-05-29 03:44:30|8414.49|8294.49|8414.37|8294.37|8414.49|8294.49|8413.92|8293.92|9
1653795880000|2022-05-29 03:44:40|8414.41|8294.41|8413.83|8293.83|8414.41|8294.41|8413.77|8293.77|9
1653795890000|2022-05-29 03:44:50|8413.75|8293.75|8414.29|8294.29|8414.29|8294.29|8413.75|8293.75|9
1653795900000|2022-05-29 03:45:00|8414.24|8294.24|8413.91|8293.91|8414.24|8294.24|8413.89|8293.89|6
1653795910000|2022-05-29 03:45:10|8413.78|8293.78|8412.36|8292.36|8413.78|8293.78|8412.36|8292.36|9
1653795920000|2022-05-29 03:45:20|8412.38|8292.38|8411.83|8291.83|8412.38|8292.38|8411.83|8291.83|9
1653795930000|2022-05-29 03:45:30|8411.79|8291.79|8411.54|8291.54|8411.79|8291.79|8411.54|8291.54|8
1653795940000|2022-05-29 03:45:40|8411.57|8291.57|8410.92|8290.92|8411.62|8291.62|8410.91|8290.91|7
1653795950000|2022-05-29 03:45:50|8410.66|8290.66|8409.46|8289.46|8410.66|8290.66|8409.45|8289.45|10
1653795960000|2022-05-29 03:46:00|8409.42|8289.42|8409.05|8289.05|8409.42|8289.42|8408.96|8288.96|9
1653795970000|2022-05-29 03:46:10|8409.08|8289.08|8409.11|8289.11|8409.25|8289.25|8409.08|8289.08|8
1653795980000|2022-05-29 03:46:20|8408.81|8288.81|8411.05|8291.05|8411.05|8291.05|8408.81|8288.81|9
1653795990000|2022-05-29 03:46:30|8411.07|8291.07|8412.53|8292.53|8412.56|8292.56|8411.07|8291.07|10
1653796000000|2022-05-29 03:46:40|8412.56|8292.56|8412.48|8292.48|8412.56|8292.56|8412.42|8292.42|9
1653796010000|2022-05-29 03:46:50|8412.4|8292.4|8411.89|8291.89|8412.44|8292.44|8411.89|8291.89|9
1653796020000|2022-05-29 03:47:00|8411.92|8291.92|8411.21|8291.21|8411.92|8291.92|8411.21|8291.21|9
1653796030000|2022-05-29 03:47:10|8411.04|8291.04|8410.75|8290.75|8411.04|8291.04|8410.65|8290.65|10
1653796040000|2022-05-29 03:47:20|8410.66|8290.66|8410.76|8290.76|8410.96|8290.96|8410.66|8290.66|6
1653796050000|2022-05-29 03:47:30|8410.72|8290.72|8410.43|8290.43|8410.72|8290.72|8410.42|8290.42|9
1653796060000|2022-05-29 03:47:40|8410.42|8290.42|8410.28|8290.28|8410.42|8290.42|8410.24|8290.24|7
1653796070000|2022-05-29 03:47:50|8410.01|8290.01|8409.23|8289.23|8410.01|8290.01|8409.23|8289.23|7
1653796080000|2022-05-29 03:48:00|8409.2|8289.2|8408.85|8288.85|8409.2|8289.2|8408.85|8288.85|7
1653796090000|2022-05-29 03:48:10|8408.89|8288.89|8408.56|8288.56|8408.89|8288.89|8408.56|8288.56|8
1653796100000|2022-05-29 03:48:20|8408.26|8288.26|8408.24|8288.24|8408.31|8288.31|8408.16|8288.16|8
1653796110000|2022-05-29 03:48:30|8408.25|8288.25|8407.86|8287.86|8408.27|8288.27|8407.86|8287.86|8
1653796120000|2022-05-29 03:48:40|8407.8|8287.8|8407.56|8287.56|8407.95|8287.95|8407.56|8287.56|10
1653796130000|2022-05-29 03:48:50|8407.58|8287.58|8406.57|8286.57|8407.61|8287.61|8406.57|8286.57|10
1653796140000|2022-05-29 03:49:00|8406.38|8286.38|8406.15|8286.15|8406.38|8286.38|8405.98|8285.98|9
1653796150000|2022-05-29 03:49:10|8406.2|8286.2|8406.21|8286.21|8406.22|8286.22|8406.12|8286.12|8
1653796160000|2022-05-29 03:49:20|8406.26|8286.26|8405.43|8285.43|8406.26|8286.26|8405.43|8285.43|6
1653796170000|2022-05-29 03:49:30|8405.22|8285.22|8404.72|8284.72|8405.27|8285.27|8404.65|8284.65|9
1653796180000|2022-05-29 03:49:40|8404.49|8284.49|8404.36|8284.36|8404.75|8284.75|8404.36|8284.36|8
1653796190000|2022-05-29 03:49:50|8404.43|8284.43|8403.77|8283.77|8404.43|8284.43|8403.71|8283.71|9
1653796200000|2022-05-29 03:50:00|8403.8|8283.8|8404.15|8284.15|8404.15|8284.15|8403.8|8283.8|7
1653796210000|2022-05-29 03:50:10|8404.17|8284.17|8404.48|8284.48|8404.48|8284.48|8404|8284|8
1653796220000|2022-05-29 03:50:20|8404.63|8284.63|8404.87|8284.87|8404.87|8284.87|8404.63|8284.63|4
1653796230000|2022-05-29 03:50:30|8404.9|8284.9|8404.85|8284.85|8404.9|8284.9|8404.81|8284.81|8
1653796240000|2022-05-29 03:50:40|8404.87|8284.87|8405.26|8285.26|8405.26|8285.26|8404.87|8284.87|7
1653796250000|2022-05-29 03:50:50|8405.16|8285.16|8406.04|8286.04|8406.04|8286.04|8405.16|8285.16|7
1653796260000|2022-05-29 03:51:00|8406.17|8286.17|8408.22|8288.22|8408.24|8288.24|8406.17|8286.17|10
1653796270000|2022-05-29 03:51:10|8408.32|8288.32|8408.5|8288.5|8408.5|8288.5|8408.32|8288.32|6
1653796280000|2022-05-29 03:51:20|8408.64|8288.64|8408.94|8288.94|8408.94|8288.94|8408.64|8288.64|7
1653796290000|2022-05-29 03:51:30|8408.99|8288.99|8409.52|8289.52|8409.57|8289.57|8408.98|8288.98|8
1653796300000|2022-05-29 03:51:40|8409.54|8289.54|8410.77|8290.77|8410.77|8290.77|8409.52|8289.52|8
1653796310000|2022-05-29 03:51:50|8411.22|8291.22|8413.67|8293.67|8413.67|8293.67|8411.22|8291.22|10
1653796320000|2022-05-29 03:52:00|8414.43|8294.43|8414.44|8294.44|8415|8295|8414.41|8294.41|9
1653796330000|2022-05-29 03:52:10|8414.5|8294.5|8414.06|8294.06|8414.5|8294.5|8414.01|8294.01|6
1653796340000|2022-05-29 03:52:20|8414.03|8294.03|8413.96|8293.96|8414.1|8294.1|8413.87|8293.87|5
1653796350000|2022-05-29 03:52:30|8414.2|8294.2|8412.83|8292.83|8414.3|8294.3|8412.78|8292.78|10
1653796360000|2022-05-29 03:52:40|8412.81|8292.81|8413.16|8293.16|8413.16|8293.16|8412.75|8292.75|8
1653796370000|2022-05-29 03:52:50|8413.51|8293.51|8414.73|8294.73|8414.73|8294.73|8413.51|8293.51|9
1653796380000|2022-05-29 03:53:00|8414.66|8294.66|8415.19|8295.19|8415.27|8295.27|8414.66|8294.66|4
1653796390000|2022-05-29 03:53:10|8415.17|8295.17|8415.5|8295.5|8415.59|8295.59|8415.17|8295.17|8
1653796400000|2022-05-29 03:53:20|8415.58|8295.58|8415.8|8295.8|8415.85|8295.85|8415.58|8295.58|10
1653796410000|2022-05-29 03:53:30|8415.89|8295.89|8416.29|8296.29|8416.29|8296.29|8415.89|8295.89|10
1653796420000|2022-05-29 03:53:40|8416.32|8296.32|8416.8|8296.8|8416.83|8296.83|8416.22|8296.22|6
1653796430000|2022-05-29 03:53:50|8416.79|8296.79|8417.12|8297.12|8417.14|8297.14|8416.79|8296.79|8
1653796440000|2022-05-29 03:54:00|8416.97|8296.97|8417.12|8297.12|8417.12|8297.12|8416.64|8296.64|10
1653796450000|2022-05-29 03:54:10|8416.99|8296.99|8416.47|8296.47|8417.26|8297.26|8416.47|8296.47|10
1653796460000|2022-05-29 03:54:20|8416.46|8296.46|8416.84|8296.84|8416.92|8296.92|8416.46|8296.46|9
1653796470000|2022-05-29 03:54:30|8416.67|8296.67|8416.36|8296.36|8416.67|8296.67|8416.28|8296.28|8
1653796480000|2022-05-29 03:54:40|8416.32|8296.32|8416.75|8296.75|8416.75|8296.75|8416.32|8296.32|7
1653796490000|2022-05-29 03:54:50|8416.67|8296.67|8416.15|8296.15|8416.67|8296.67|8416.15|8296.15|9
1653796500000|2022-05-29 03:55:00|8416.14|8296.14|8416.09|8296.09|8416.25|8296.25|8416.06|8296.06|5
1653796510000|2022-05-29 03:55:10|8416.11|8296.11|8415.98|8295.98|8416.11|8296.11|8415.97|8295.97|4
1653796520000|2022-05-29 03:55:20|8415.71|8295.71|8416.1|8296.1|8416.1|8296.1|8415.71|8295.71|4
1653796530000|2022-05-29 03:55:30|8416.12|8296.12|8416.06|8296.06|8416.18|8296.18|8416.06|8296.06|4
1653796540000|2022-05-29 03:55:40|8416.23|8296.23|8416.7|8296.7|8416.73|8296.73|8416.23|8296.23|10
1653796550000|2022-05-29 03:55:50|8416.82|8296.82|8416.73|8296.73|8416.85|8296.85|8416.73|8296.73|6
1653796560000|2022-05-29 03:56:00|8417.18|8297.18|8417.69|8297.69|8417.7|8297.7|8417.18|8297.18|8
1653796570000|2022-05-29 03:56:10|8417.65|8297.65|8416.03|8296.03|8417.65|8297.65|8416.03|8296.03|8
1653796580000|2022-05-29 03:56:20|8415.82|8295.82|8415.19|8295.19|8415.88|8295.88|8415.19|8295.19|8
1653796590000|2022-05-29 03:56:30|8415.2|8295.2|8416.73|8296.73|8416.74|8296.74|8415.18|8295.18|10
1653796600000|2022-05-29 03:56:40|8417|8297|8418.61|8298.61|8418.61|8298.61|8417|8297|10
1653796610000|2022-05-29 03:56:50|8418.57|8298.57|8418.6|8298.6|8418.6|8298.6|8418.44|8298.44|9
1653796620000|2022-05-29 03:57:00|8418.65|8298.65|8419.65|8299.65|8419.65|8299.65|8418.62|8298.62|9
1653796630000|2022-05-29 03:57:10|8419.66|8299.66|8420.21|8300.21|8420.24|8300.24|8419.47|8299.47|9
1653796640000|2022-05-29 03:57:20|8420.18|8300.18|8420.64|8300.64|8420.64|8300.64|8420.14|8300.14|9
1653796650000|2022-05-29 03:57:30|8420.66|8300.66|8421.56|8301.56|8421.56|8301.56|8420.66|8300.66|10
1653796660000|2022-05-29 03:57:40|8421.46|8301.46|8421.53|8301.53|8421.58|8301.58|8421.46|8301.46|8
1653796670000|2022-05-29 03:57:50|8421.54|8301.54|8424.41|8304.41|8424.58|8304.58|8421.54|8301.54|10
1653796680000|2022-05-29 03:58:00|8424.45|8304.45|8425.77|8305.77|8426.14|8306.14|8424.45|8304.45|9
1653796690000|2022-05-29 03:58:10|8425.87|8305.87|8424.88|8304.88|8425.87|8305.87|8424.61|8304.61|9
1653796700000|2022-05-29 03:58:20|8424.7|8304.7|8425.07|8305.07|8425.07|8305.07|8424.7|8304.7|6
1653796710000|2022-05-29 03:58:30|8425.04|8305.04|8424.71|8304.71|8425.04|8305.04|8424.71|8304.71|6
1653796720000|2022-05-29 03:58:40|8424.61|8304.61|8424.44|8304.44|8424.61|8304.61|8424.44|8304.44|6
1653796730000|2022-05-29 03:58:50|8424.47|8304.47|8424.38|8304.38|8424.55|8304.55|8424.38|8304.38|5
1653796740000|2022-05-29 03:59:00|8424.5|8304.5|8424.39|8304.39|8424.51|8304.51|8424.25|8304.25|8
1653796750000|2022-05-29 03:59:10|8424.42|8304.42|8423.38|8303.38|8424.61|8304.61|8423.36|8303.36|10
1653796760000|2022-05-29 03:59:20|8423.37|8303.37|8423.15|8303.15|8423.43|8303.43|8423.05|8303.05|7
1653796770000|2022-05-29 03:59:30|8423.12|8303.12|8422.28|8302.28|8423.26|8303.26|8422.28|8302.28|10
1653796780000|2022-05-29 03:59:40|8422.26|8302.26|8422.62|8302.62|8422.66|8302.66|8422.02|8302.02|8
1653796790000|2022-05-29 03:59:50|8422.66|8302.66|8421.92|8301.92|8422.71|8302.71|8421.91|8301.91|10
1653796800000|2022-05-29 04:00:00|8421.62|8301.62|8419.58|8299.58|8421.62|8301.62|8419.36|8299.36|10
1653796810000|2022-05-29 04:00:10|8418.83|8298.83|8417.86|8297.86|8418.83|8298.83|8417.83|8297.83|10
1653796820000|2022-05-29 04:00:20|8417.84|8297.84|8417.16|8297.16|8417.86|8297.86|8417.16|8297.16|9
1653796830000|2022-05-29 04:00:30|8417.12|8297.12|8416.25|8296.25|8417.33|8297.33|8416.24|8296.24|10
1653796840000|2022-05-29 04:00:40|8415.98|8295.98|8415.82|8295.82|8416.03|8296.03|8415.8|8295.8|8
1653796850000|2022-05-29 04:00:50|8415.83|8295.83|8416.07|8296.07|8416.07|8296.07|8415.41|8295.41|9
1653796860000|2022-05-29 04:01:00|8416.02|8296.02|8415.21|8295.21|8416.03|8296.03|8415.21|8295.21|9
1653796870000|2022-05-29 04:01:10|8414.89|8294.89|8413.57|8293.57|8414.89|8294.89|8413.54|8293.54|9
1653796880000|2022-05-29 04:01:20|8413.41|8293.41|8413.34|8293.34|8413.41|8293.41|8413.27|8293.27|6
1653796890000|2022-05-29 04:01:30|8413.27|8293.27|8413.49|8293.49|8413.8|8293.8|8413.27|8293.27|10
1653796900000|2022-05-29 04:01:40|8413.47|8293.47|8413.59|8293.59|8413.59|8293.59|8413.42|8293.42|7
1653796910000|2022-05-29 04:01:50|8413.48|8293.48|8413.8|8293.8|8413.8|8293.8|8413.39|8293.39|7
1653796920000|2022-05-29 04:02:00|8413.94|8293.94|8414.09|8294.09|8414.09|8294.09|8413.88|8293.88|9
1653796930000|2022-05-29 04:02:10|8414.07|8294.07|8413.65|8293.65|8414.07|8294.07|8413.64|8293.64|6
1653796940000|2022-05-29 04:02:20|8413.66|8293.66|8413.67|8293.67|8413.72|8293.72|8413.66|8293.66|3
1653796950000|2022-05-29 04:02:30|8413.78|8293.78|8413.73|8293.73|8413.78|8293.78|8413.66|8293.66|7
1653796960000|2022-05-29 04:02:40|8413.74|8293.74|8413.82|8293.82|8413.82|8293.82|8413.67|8293.67|7
1653796970000|2022-05-29 04:02:50|8413.81|8293.81|8413.36|8293.36|8413.93|8293.93|8413.36|8293.36|10
1653796980000|2022-05-29 04:03:00|8413.23|8293.23|8413.42|8293.42|8413.42|8293.42|8413.19|8293.19|7
1653796990000|2022-05-29 04:03:10|8413.38|8293.38|8413.25|8293.25|8413.45|8293.45|8413.25|8293.25|8
1653797000000|2022-05-29 04:03:20|8413.19|8293.19|8413.14|8293.14|8413.19|8293.19|8412.92|8292.92|7
1653797010000|2022-05-29 04:03:30|8413.07|8293.07|8413.32|8293.32|8413.32|8293.32|8413.07|8293.07|6
1653797020000|2022-05-29 04:03:40|8413.24|8293.24|8413.2|8293.2|8413.24|8293.24|8413.19|8293.19|4
1653797030000|2022-05-29 04:03:50|8413.12|8293.12|8412.52|8292.52|8413.12|8293.12|8412.52|8292.52|8
1653797040000|2022-05-29 04:04:00|8412.51|8292.51|8412.54|8292.54|8412.58|8292.58|8412.47|8292.47|9
1653797050000|2022-05-29 04:04:10|8412.74|8292.74|8412.46|8292.46|8412.86|8292.86|8412.38|8292.38|9
1653797060000|2022-05-29 04:04:20|8412.47|8292.47|8412.27|8292.27|8412.55|8292.55|8412.27|8292.27|9
1653797070000|2022-05-29 04:04:30|8412.25|8292.25|8410.32|8290.32|8412.4|8292.4|8410.32|8290.32|9
1653797080000|2022-05-29 04:04:40|8410.04|8290.04|8408.28|8288.28|8410.04|8290.04|8408.28|8288.28|8
1653797090000|2022-05-29 04:04:50|8408.1|8288.1|8406.13|8286.13|8408.1|8288.1|8406.13|8286.13|9
1653797100000|2022-05-29 04:05:00|8406.01|8286.01|8405.04|8285.04|8406.01|8286.01|8404.93|8284.93|10
1653797110000|2022-05-29 04:05:10|8404.91|8284.91|8403.81|8283.81|8404.92|8284.92|8403.77|8283.77|9
1653797120000|2022-05-29 04:05:20|8403.68|8283.68|8403.74|8283.74|8403.75|8283.75|8403.68|8283.68|6
1653797130000|2022-05-29 04:05:30|8403.65|8283.65|8403.79|8283.79|8403.88|8283.88|8403.65|8283.65|7
1653797140000|2022-05-29 04:05:40|8403.75|8283.75|8403.65|8283.65|8403.85|8283.85|8403.63|8283.63|8
1653797150000|2022-05-29 04:05:50|8403.73|8283.73|8403.64|8283.64|8403.73|8283.73|8403.54|8283.54|5
1653797160000|2022-05-29 04:06:00|8403.62|8283.62|8402.79|8282.79|8403.65|8283.65|8402.79|8282.79|7
1653797170000|2022-05-29 04:06:10|8402.93|8282.93|8403.97|8283.97|8403.97|8283.97|8402.53|8282.53|9
1653797180000|2022-05-29 04:06:20|8404.1|8284.1|8405.42|8285.42|8405.42|8285.42|8404.01|8284.01|8
1653797190000|2022-05-29 04:06:30|8405.61|8285.61|8407.42|8287.42|8407.42|8287.42|8405.58|8285.58|9
1653797200000|2022-05-29 04:06:40|8407.6|8287.6|8408.03|8288.03|8408.09|8288.09|8407.59|8287.59|8
1653797210000|2022-05-29 04:06:50|8408.06|8288.06|8409.11|8289.11|8409.11|8289.11|8408.06|8288.06|9
1653797220000|2022-05-29 04:07:00|8409.13|8289.13|8409.11|8289.11|8409.2|8289.2|8409.11|8289.11|6
1653797230000|2022-05-29 04:07:10|8409.01|8289.01|8408.65|8288.65|8409.02|8289.02|8408.65|8288.65|7
1653797240000|2022-05-29 04:07:20|8408.58|8288.58|8408.35|8288.35|8408.58|8288.58|8408.35|8288.35|8
1653797250000|2022-05-29 04:07:30|8408.25|8288.25|8408.53|8288.53|8408.53|8288.53|8408.25|8288.25|6
1653797260000|2022-05-29 04:07:40|8408.55|8288.55|8408.71|8288.71|8408.71|8288.71|8408.53|8288.53|7
1653797270000|2022-05-29 04:07:50|8408.69|8288.69|8409|8289|8409.12|8289.12|8408.69|8288.69|8
1653797280000|2022-05-29 04:08:00|8408.92|8288.92|8409.12|8289.12|8409.12|8289.12|8408.87|8288.87|4
1653797290000|2022-05-29 04:08:10|8409.02|8289.02|8409.34|8289.34|8409.35|8289.35|8408.91|8288.91|6
1653797300000|2022-05-29 04:08:20|8409.35|8289.35|8410.98|8290.98|8410.98|8290.98|8409.35|8289.35|8
1653797310000|2022-05-29 04:08:30|8411.18|8291.18|8412.78|8292.78|8412.78|8292.78|8411.18|8291.18|8
1653797320000|2022-05-29 04:08:40|8413|8293|8411.99|8291.99|8413.17|8293.17|8411.99|8291.99|10
1653797330000|2022-05-29 04:08:50|8412.01|8292.01|8411.97|8291.97|8412.01|8292.01|8411.83|8291.83|9
1653797340000|2022-05-29 04:09:00|8412.12|8292.12|8412.18|8292.18|8412.42|8292.42|8412.12|8292.12|10
1653797350000|2022-05-29 04:09:10|8412.51|8292.51|8412.98|8292.98|8413.12|8293.12|8412.51|8292.51|9
1653797360000|2022-05-29 04:09:20|8413.07|8293.07|8413.39|8293.39|8413.58|8293.58|8413.05|8293.05|9
1653797370000|2022-05-29 04:09:30|8413.42|8293.42|8413.58|8293.58|8413.58|8293.58|8413.42|8293.42|8
1653797380000|2022-05-29 04:09:40|8415.54|8295.54|8417.66|8297.66|8417.7|8297.7|8415.54|8295.54|10
1653797390000|2022-05-29 04:09:50|8417.69|8297.69|8417.72|8297.72|8417.72|8297.72|8417.52|8297.52|10
1653797400000|2022-05-29 04:10:00|8417.87|8297.87|8420.67|8300.67|8420.67|8300.67|8417.72|8297.72|8
1653797410000|2022-05-29 04:10:10|8420.74|8300.74|8421.81|8301.81|8421.82|8301.82|8420.74|8300.74|9
1653797420000|2022-05-29 04:10:20|8421.8|8301.8|8420.99|8300.99|8421.8|8301.8|8420.66|8300.66|9
1653797430000|2022-05-29 04:10:30|8420.92|8300.92|8421.68|8301.68|8421.68|8301.68|8420.6|8300.6|9
1653797440000|2022-05-29 04:10:40|8421.74|8301.74|8422.31|8302.31|8422.32|8302.32|8421.73|8301.73|10
1653797450000|2022-05-29 04:10:50|8422.28|8302.28|8423|8303|8423|8303|8422.27|8302.27|9
1653797460000|2022-05-29 04:11:00|8422.97|8302.97|8421.58|8301.58|8423.97|8303.97|8421.58|8301.58|9
1653797470000|2022-05-29 04:11:10|8421.5|8301.5|8421.83|8301.83|8421.83|8301.83|8421.48|8301.48|10
1653797480000|2022-05-29 04:11:20|8421.88|8301.88|8422.43|8302.43|8422.43|8302.43|8421.88|8301.88|6
1653797490000|2022-05-29 04:11:30|8422.46|8302.46|8422.83|8302.83|8422.87|8302.87|8422.37|8302.37|8
1653797500000|2022-05-29 04:11:40|8422.85|8302.85|8423.27|8303.27|8423.27|8303.27|8422.85|8302.85|5
1653797510000|2022-05-29 04:11:50|8423.25|8303.25|8423.58|8303.58|8423.58|8303.58|8423.25|8303.25|8
1653797520000|2022-05-29 04:12:00|8423.59|8303.59|8424.4|8304.4|8424.4|8304.4|8423.57|8303.57|6
1653797530000|2022-05-29 04:12:10|8424.43|8304.43|8424.53|8304.53|8424.64|8304.64|8424.43|8304.43|8
1653797540000|2022-05-29 04:12:20|8424.49|8304.49|8423.88|8303.88|8424.52|8304.52|8423.83|8303.83|7
1653797550000|2022-05-29 04:12:30|8423.79|8303.79|8423.62|8303.62|8423.82|8303.82|8423.54|8303.54|10
1653797560000|2022-05-29 04:12:40|8423.47|8303.47|8422.94|8302.94|8423.47|8303.47|8422.9|8302.9|10
1653797570000|2022-05-29 04:12:50|8422.77|8302.77|8422.88|8302.88|8423.07|8303.07|8422.77|8302.77|9
1653797580000|2022-05-29 04:13:00|8422.76|8302.76|8422.96|8302.96|8423.21|8303.21|8422.76|8302.76|7
1653797590000|2022-05-29 04:13:10|8422.86|8302.86|8422.78|8302.78|8422.86|8302.86|8422.64|8302.64|9
1653797600000|2022-05-29 04:13:20|8422.79|8302.79|8422.88|8302.88|8422.94|8302.94|8422.79|8302.79|5
1653797610000|2022-05-29 04:13:30|8422.86|8302.86|8422.64|8302.64|8422.86|8302.86|8422.59|8302.59|8
1653797620000|2022-05-29 04:13:40|8422.67|8302.67|8422.42|8302.42|8422.67|8302.67|8422.42|8302.42|7
1653797630000|2022-05-29 04:13:50|8422.4|8302.4|8421.93|8301.93|8422.43|8302.43|8421.93|8301.93|8
1653797640000|2022-05-29 04:14:00|8421.88|8301.88|8421.36|8301.36|8421.99|8301.99|8421.35|8301.35|10
1653797650000|2022-05-29 04:14:10|8421.34|8301.34|8421.13|8301.13|8421.35|8301.35|8421.06|8301.06|8
1653797660000|2022-05-29 04:14:20|8421.14|8301.14|8421.44|8301.44|8421.44|8301.44|8421.14|8301.14|10
1653797670000|2022-05-29 04:14:30|8421.71|8301.71|8421.7|8301.7|8421.77|8301.77|8421.7|8301.7|6
1653797680000|2022-05-29 04:14:40|8421.59|8301.59|8421.77|8301.77|8421.81|8301.81|8421.59|8301.59|7
1653797690000|2022-05-29 04:14:50|8421.47|8301.47|8421.32|8301.32|8421.47|8301.47|8421.24|8301.24|8
1653797700000|2022-05-29 04:15:00|8421.3|8301.3|8420.07|8300.07|8421.53|8301.53|8420.07|8300.07|9
1653797710000|2022-05-29 04:15:10|8419.99|8299.99|8417.97|8297.97|8419.99|8299.99|8417.97|8297.97|9
1653797720000|2022-05-29 04:15:20|8417.46|8297.46|8415.89|8295.89|8417.46|8297.46|8415.89|8295.89|10
1653797730000|2022-05-29 04:15:30|8415.7|8295.7|8415.41|8295.41|8415.86|8295.86|8415.41|8295.41|8
1653797740000|2022-05-29 04:15:40|8415.13|8295.13|8415.21|8295.21|8415.31|8295.31|8415.13|8295.13|4
1653797750000|2022-05-29 04:15:50|8415.14|8295.14|8414.15|8294.15|8415.14|8295.14|8414.01|8294.01|7
1653797760000|2022-05-29 04:16:00|8413.6|8293.6|8412.32|8292.32|8413.69|8293.69|8412.32|8292.32|10
1653797770000|2022-05-29 04:16:10|8412.15|8292.15|8411.85|8291.85|8412.15|8292.15|8411.78|8291.78|10
1653797780000|2022-05-29 04:16:20|8411.38|8291.38|8411.54|8291.54|8411.54|8291.54|8411.38|8291.38|9
1653797790000|2022-05-29 04:16:30|8411.59|8291.59|8411.88|8291.88|8411.98|8291.98|8411.59|8291.59|8
1653797800000|2022-05-29 04:16:40|8411.98|8291.98|8411.42|8291.42|8411.98|8291.98|8411.42|8291.42|7
1653797810000|2022-05-29 04:16:50|8411.37|8291.37|8411.32|8291.32|8411.37|8291.37|8411.18|8291.18|6
1653797820000|2022-05-29 04:17:00|8411.06|8291.06|8411.1|8291.1|8411.17|8291.17|8411.06|8291.06|4
1653797830000|2022-05-29 04:17:10|8411.08|8291.08|8410.84|8290.84|8411.08|8291.08|8410.84|8290.84|8
1653797840000|2022-05-29 04:17:20|8410.85|8290.85|8409.41|8289.41|8410.85|8290.85|8409.41|8289.41|8
1653797850000|2022-05-29 04:17:30|8409.27|8289.27|8409.01|8289.01|8409.33|8289.33|8408.95|8288.95|7
1653797860000|2022-05-29 04:17:40|8408.91|8288.91|8408.7|8288.7|8408.91|8288.91|8408.44|8288.44|10
1653797870000|2022-05-29 04:17:50|8408.8|8288.8|8408.33|8288.33|8408.8|8288.8|8408.33|8288.33|9
1653797880000|2022-05-29 04:18:00|8408.32|8288.32|8406.87|8286.87|8408.36|8288.36|8406.87|8286.87|9
1653797890000|2022-05-29 04:18:10|8406|8286|8404.76|8284.76|8406|8286|8404.76|8284.76|10
1653797900000|2022-05-29 04:18:20|8404.68|8284.68|8404.39|8284.39|8404.68|8284.68|8404.28|8284.28|10
1653797910000|2022-05-29 04:18:30|8404.08|8284.08|8403.79|8283.79|8404.08|8284.08|8403.76|8283.76|7
1653797920000|2022-05-29 04:18:40|8403.76|8283.76|8399.41|8279.41|8403.76|8283.76|8399.41|8279.41|10
1653797930000|2022-05-29 04:18:50|8398.72|8278.72|8398.15|8278.15|8398.72|8278.72|8397.64|8277.64|8
1653797940000|2022-05-29 04:19:00|8398.13|8278.13|8397.13|8277.13|8398.13|8278.13|8397.13|8277.13|10
1653797950000|2022-05-29 04:19:10|8397.06|8277.06|8395.93|8275.93|8397.06|8277.06|8395.92|8275.92|8
1653797960000|2022-05-29 04:19:20|8396.13|8276.13|8398.26|8278.26|8398.26|8278.26|8396.13|8276.13|10
1653797970000|2022-05-29 04:19:30|8398.54|8278.54|8400.97|8280.97|8400.97|8280.97|8398.54|8278.54|10
1653797980000|2022-05-29 04:19:40|8400.89|8280.89|8401.11|8281.11|8401.13|8281.13|8400.89|8280.89|9
1653797990000|2022-05-29 04:19:50|8400.83|8280.83|8400.94|8280.94|8401.18|8281.18|8400.66|8280.66|10
1653798000000|2022-05-29 04:20:00|8400.65|8280.65|8400.05|8280.05|8400.65|8280.65|8399.98|8279.98|10
1653798010000|2022-05-29 04:20:10|8399.97|8279.97|8399.8|8279.8|8400|8280|8399.74|8279.74|10
1653798020000|2022-05-29 04:20:20|8399.79|8279.79|8398.93|8278.93|8399.79|8279.79|8398.92|8278.92|7
1653798030000|2022-05-29 04:20:30|8398.94|8278.94|8399.02|8279.02|8399.02|8279.02|8397.88|8277.88|9
1653798040000|2022-05-29 04:20:40|8399.84|8279.84|8399.75|8279.75|8399.86|8279.86|8399.59|8279.59|9
1653798050000|2022-05-29 04:20:50|8399.79|8279.79|8401.64|8281.64|8401.64|8281.64|8399.79|8279.79|9
1653798060000|2022-05-29 04:21:00|8401.69|8281.69|8401.8|8281.8|8401.8|8281.8|8401.68|8281.68|9
1653798070000|2022-05-29 04:21:10|8401.81|8281.81|8401.69|8281.69|8401.96|8281.96|8401.69|8281.69|8
1653798080000|2022-05-29 04:21:20|8401.55|8281.55|8401.56|8281.56|8401.59|8281.59|8401.49|8281.49|8
1653798090000|2022-05-29 04:21:30|8401.46|8281.46|8401.54|8281.54|8401.56|8281.56|8401.36|8281.36|8
1653798100000|2022-05-29 04:21:40|8401.67|8281.67|8401.26|8281.26|8401.67|8281.67|8401.26|8281.26|5
1653798110000|2022-05-29 04:21:50|8401.28|8281.28|8401.29|8281.29|8401.35|8281.35|8401.23|8281.23|5
1653798120000|2022-05-29 04:22:00|8401.32|8281.32|8400.64|8280.64|8401.32|8281.32|8400.64|8280.64|8
1653798130000|2022-05-29 04:22:10|8400.63|8280.63|8400.4|8280.4|8400.65|8280.65|8400.4|8280.4|6
1653798140000|2022-05-29 04:22:20|8400.3|8280.3|8396.06|8276.06|8400.3|8280.3|8396.06|8276.06|10
1653798150000|2022-05-29 04:22:30|8395.77|8275.77|8395.93|8275.93|8396.03|8276.03|8395.37|8275.37|8
1653798160000|2022-05-29 04:22:40|8395.94|8275.94|8395.48|8275.48|8395.94|8275.94|8395.48|8275.48|9
1653798170000|2022-05-29 04:22:50|8395.47|8275.47|8395.08|8275.08|8395.48|8275.48|8395.01|8275.01|10
1653798180000|2022-05-29 04:23:00|8394.92|8274.92|8394.91|8274.91|8395.2|8275.2|8394.79|8274.79|8
1653798190000|2022-05-29 04:23:10|8394.89|8274.89|8393.65|8273.65|8394.89|8274.89|8393.63|8273.63|9
1653798200000|2022-05-29 04:23:20|8393.64|8273.64|8391.79|8271.79|8393.64|8273.64|8391.72|8271.72|9
1653798210000|2022-05-29 04:23:30|8391.76|8271.76|8390.99|8270.99|8391.77|8271.77|8390.99|8270.99|8
1653798220000|2022-05-29 04:23:40|8390.7|8270.7|8390.47|8270.47|8390.7|8270.7|8390.47|8270.47|9
1653798230000|2022-05-29 04:23:50|8390.45|8270.45|8390.78|8270.78|8390.78|8270.78|8390.45|8270.45|9
1653798240000|2022-05-29 04:24:00|8390.54|8270.54|8389.69|8269.69|8390.55|8270.55|8389.69|8269.69|10
1653798250000|2022-05-29 04:24:10|8389.7|8269.7|8390.88|8270.88|8390.88|8270.88|8389.7|8269.7|7
1653798260000|2022-05-29 04:24:20|8391.01|8271.01|8391.9|8271.9|8391.9|8271.9|8391.01|8271.01|7
1653798270000|2022-05-29 04:24:30|8392.02|8272.02|8391.93|8271.93|8392.07|8272.07|8391.85|8271.85|8
1653798280000|2022-05-29 04:24:40|8391.94|8271.94|8391.89|8271.89|8392.02|8272.02|8391.88|8271.88|7
1653798290000|2022-05-29 04:24:50|8391.85|8271.85|8392.52|8272.52|8392.52|8272.52|8391.85|8271.85|6
1653798300000|2022-05-29 04:25:00|8392.73|8272.73|8391.28|8271.28|8392.73|8272.73|8391.28|8271.28|10
1653798310000|2022-05-29 04:25:10|8390.27|8270.27|8387.39|8267.39|8390.27|8270.27|8387.39|8267.39|10
1653798320000|2022-05-29 04:25:20|8387.16|8267.16|8386.47|8266.47|8387.16|8267.16|8386.46|8266.46|10
1653798330000|2022-05-29 04:25:30|8386.66|8266.66|8384.07|8264.07|8386.71|8266.71|8383.75|8263.75|10
1653798340000|2022-05-29 04:25:40|8384.06|8264.06|8383.67|8263.67|8384.29|8264.29|8383.67|8263.67|10
1653798350000|2022-05-29 04:25:50|8383.54|8263.54|8383|8263|8383.54|8263.54|8383|8263|10
1653798360000|2022-05-29 04:26:00|8383.04|8263.04|8382.8|8262.8|8383.04|8263.04|8382.8|8262.8|7
1653798370000|2022-05-29 04:26:10|8382.79|8262.79|8380.19|8260.19|8382.79|8262.79|8380.19|8260.19|9
1653798380000|2022-05-29 04:26:20|8380.03|8260.03|8379.34|8259.34|8380.03|8260.03|8379.31|8259.31|9
1653798390000|2022-05-29 04:26:30|8379.21|8259.21|8380.37|8260.37|8380.63|8260.63|8379.21|8259.21|10
1653798400000|2022-05-29 04:26:40|8380.29|8260.29|8383.79|8263.79|8383.79|8263.79|8380.17|8260.17|10
1653798410000|2022-05-29 04:26:50|8383.97|8263.97|8385.27|8265.27|8385.27|8265.27|8383.97|8263.97|9
1653798420000|2022-05-29 04:27:00|8385.38|8265.38|8385.72|8265.72|8385.96|8265.96|8385.38|8265.38|9
1653798430000|2022-05-29 04:27:10|8385.68|8265.68|8386.48|8266.48|8386.48|8266.48|8385.26|8265.26|10
1653798440000|2022-05-29 04:27:20|8387.09|8267.09|8389.15|8269.15|8389.15|8269.15|8387.09|8267.09|10
1653798450000|2022-05-29 04:27:30|8389.68|8269.68|8390.51|8270.51|8390.96|8270.96|8389.68|8269.68|10
1653798460000|2022-05-29 04:27:40|8390.75|8270.75|8390.6|8270.6|8390.75|8270.75|8390.59|8270.59|9
1653798470000|2022-05-29 04:27:50|8390.62|8270.62|8390.4|8270.4|8390.63|8270.63|8390.4|8270.4|5
1653798480000|2022-05-29 04:28:00|8390.38|8270.38|8390.63|8270.63|8390.71|8270.71|8390.37|8270.37|9
1653798490000|2022-05-29 04:28:10|8390.59|8270.59|8390.31|8270.31|8390.59|8270.59|8390.31|8270.31|6
1653798500000|2022-05-29 04:28:20|8390.28|8270.28|8390.12|8270.12|8390.35|8270.35|8390.12|8270.12|7
1653798510000|2022-05-29 04:28:30|8390.08|8270.08|8389.82|8269.82|8390.08|8270.08|8389.81|8269.81|6
1653798520000|2022-05-29 04:28:40|8389.87|8269.87|8390.2|8270.2|8390.31|8270.31|8389.86|8269.86|10
1653798530000|2022-05-29 04:28:50|8390.3|8270.3|8390.61|8270.61|8390.84|8270.84|8390.3|8270.3|9
1653798540000|2022-05-29 04:29:00|8390.92|8270.92|8391.56|8271.56|8391.56|8271.56|8390.92|8270.92|10
1653798550000|2022-05-29 04:29:10|8391.65|8271.65|8392.25|8272.25|8392.25|8272.25|8391.65|8271.65|8
1653798560000|2022-05-29 04:29:20|8392.27|8272.27|8391.9|8271.9|8392.32|8272.32|8391.9|8271.9|8
1653798570000|2022-05-29 04:29:30|8391.94|8271.94|8391.88|8271.88|8392|8272|8391.81|8271.81|7
1653798580000|2022-05-29 04:29:40|8391.91|8271.91|8391.72|8271.72|8391.92|8271.92|8391.72|8271.72|5
1653798590000|2022-05-29 04:29:50|8391.8|8271.8|8392.19|8272.19|8392.19|8272.19|8391.8|8271.8|9
1653798600000|2022-05-29 04:30:00|8392.22|8272.22|8391.93|8271.93|8392.24|8272.24|8391.83|8271.83|9
1653798610000|2022-05-29 04:30:10|8391.82|8271.82|8391.74|8271.74|8391.92|8271.92|8391.54|8271.54|9
1653798620000|2022-05-29 04:30:20|8391.83|8271.83|8390.71|8270.71|8392.29|8272.29|8390.71|8270.71|10
1653798630000|2022-05-29 04:30:30|8390.67|8270.67|8390.97|8270.97|8390.97|8270.97|8390.56|8270.56|4
1653798640000|2022-05-29 04:30:40|8390.9|8270.9|8390.76|8270.76|8390.9|8270.9|8390.75|8270.75|4
1653798650000|2022-05-29 04:30:50|8390.8|8270.8|8390.66|8270.66|8390.82|8270.82|8390.64|8270.64|7
1653798660000|2022-05-29 04:31:00|8390.56|8270.56|8390.75|8270.75|8390.86|8270.86|8390.56|8270.56|6
1653798670000|2022-05-29 04:31:10|8390.8|8270.8|8392.24|8272.24|8392.24|8272.24|8390.8|8270.8|8
1653798680000|2022-05-29 04:31:20|8392.79|8272.79|8393.62|8273.62|8393.62|8273.62|8392.79|8272.79|8
1653798690000|2022-05-29 04:31:30|8393.27|8273.27|8394.11|8274.11|8394.11|8274.11|8393.27|8273.27|9
1653798700000|2022-05-29 04:31:40|8394.1|8274.1|8393.99|8273.99|8394.1|8274.1|8393.82|8273.82|10
1653798710000|2022-05-29 04:31:50|8394.09|8274.09|8393.68|8273.68|8394.09|8274.09|8393.68|8273.68|9
1653798720000|2022-05-29 04:32:00|8393.66|8273.66|8393.58|8273.58|8393.86|8273.86|8393.58|8273.58|8
1653798730000|2022-05-29 04:32:10|8393.55|8273.55|8391.26|8271.26|8393.55|8273.55|8391.24|8271.24|9
1653798740000|2022-05-29 04:32:20|8391.27|8271.27|8391.04|8271.04|8391.27|8271.27|8390.88|8270.88|9
1653798750000|2022-05-29 04:32:30|8391.25|8271.25|8390.99|8270.99|8391.3|8271.3|8390.99|8270.99|8
1653798760000|2022-05-29 04:32:40|8390.97|8270.97|8390.66|8270.66|8390.97|8270.97|8390.66|8270.66|8
1653798770000|2022-05-29 04:32:50|8390.6|8270.6|8390.5|8270.5|8390.6|8270.6|8390.42|8270.42|8
1653798780000|2022-05-29 04:33:00|8390.46|8270.46|8389.85|8269.85|8390.48|8270.48|8389.85|8269.85|9
1653798790000|2022-05-29 04:33:10|8389.59|8269.59|8387.82|8267.82|8389.62|8269.62|8387.82|8267.82|9
1653798800000|2022-05-29 04:33:20|8387.79|8267.79|8387.41|8267.41|8387.83|8267.83|8387.36|8267.36|10
1653798810000|2022-05-29 04:33:30|8387.37|8267.37|8387.33|8267.33|8387.42|8267.42|8387.33|8267.33|6
1653798820000|2022-05-29 04:33:40|8387.27|8267.27|8387.2|8267.2|8387.33|8267.33|8387.15|8267.15|8
1653798830000|2022-05-29 04:33:50|8387.28|8267.28|8387.21|8267.21|8387.28|8267.28|8387.17|8267.17|8
1653798840000|2022-05-29 04:34:00|8387.22|8267.22|8388.99|8268.99|8388.99|8268.99|8387.22|8267.22|8
1653798850000|2022-05-29 04:34:10|8389.21|8269.21|8390.49|8270.49|8390.49|8270.49|8389.21|8269.21|10
1653798860000|2022-05-29 04:34:20|8390.79|8270.79|8390.65|8270.65|8390.79|8270.79|8390.65|8270.65|8
1653798870000|2022-05-29 04:34:30|8390.58|8270.58|8390.67|8270.67|8390.78|8270.78|8390.58|8270.58|8
1653798880000|2022-05-29 04:34:40|8390.66|8270.66|8391.71|8271.71|8391.72|8271.72|8390.66|8270.66|9
1653798890000|2022-05-29 04:34:50|8391.68|8271.68|8392.4|8272.4|8392.4|8272.4|8391.61|8271.61|7
1653798900000|2022-05-29 04:35:00|8392.45|8272.45|8392.59|8272.59|8392.61|8272.61|8392.43|8272.43|9
1653798910000|2022-05-29 04:35:10|8392.52|8272.52|8393.26|8273.26|8393.26|8273.26|8392.52|8272.52|9
1653798920000|2022-05-29 04:35:20|8393.27|8273.27|8393.97|8273.97|8393.97|8273.97|8393.27|8273.27|8
1653798930000|2022-05-29 04:35:30|8393.98|8273.98|8394.31|8274.31|8394.31|8274.31|8393.98|8273.98|10
1653798940000|2022-05-29 04:35:40|8394.33|8274.33|8394.7|8274.7|8394.7|8274.7|8394.33|8274.33|8
1653798950000|2022-05-29 04:35:50|8394.68|8274.68|8394.84|8274.84|8394.84|8274.84|8394.65|8274.65|6
1653798960000|2022-05-29 04:36:00|8394.88|8274.88|8393.97|8273.97|8394.88|8274.88|8393.97|8273.97|10
1653798970000|2022-05-29 04:36:10|8393.86|8273.86|8392.97|8272.97|8393.86|8273.86|8392.97|8272.97|9
1653798980000|2022-05-29 04:36:20|8393.06|8273.06|8392.88|8272.88|8393.13|8273.13|8392.88|8272.88|9
1653798990000|2022-05-29 04:36:30|8392.84|8272.84|8392.7|8272.7|8392.88|8272.88|8392.7|8272.7|7
1653799000000|2022-05-29 04:36:40|8392.72|8272.72|8392.86|8272.86|8392.86|8272.86|8392.72|8272.72|4
1653799010000|2022-05-29 04:36:50|8392.89|8272.89|8392.47|8272.47|8392.89|8272.89|8392.33|8272.33|8
1653799020000|2022-05-29 04:37:00|8392.48|8272.48|8392.56|8272.56|8392.56|8272.56|8392.31|8272.31|10
1653799030000|2022-05-29 04:37:10|8392.64|8272.64|8392.87|8272.87|8392.87|8272.87|8392.52|8272.52|8
1653799040000|2022-05-29 04:37:20|8392.83|8272.83|8392.49|8272.49|8392.83|8272.83|8392.49|8272.49|6
1653799050000|2022-05-29 04:37:30|8392.54|8272.54|8392.78|8272.78|8392.78|8272.78|8392.53|8272.53|8
1653799060000|2022-05-29 04:37:40|8392.71|8272.71|8393.01|8273.01|8393.07|8273.07|8392.71|8272.71|7
1653799070000|2022-05-29 04:37:50|8392.91|8272.91|8393.08|8273.08|8393.08|8273.08|8392.87|8272.87|7
1653799080000|2022-05-29 04:38:00|8393.57|8273.57|8393.52|8273.52|8393.57|8273.57|8393.49|8273.49|7
1653799090000|2022-05-29 04:38:10|8393.57|8273.57|8393.47|8273.47|8393.61|8273.61|8393.47|8273.47|8
1653799100000|2022-05-29 04:38:20|8393.39|8273.39|8393.32|8273.32|8393.4|8273.4|8393.32|8273.32|3
1653799110000|2022-05-29 04:38:30|8393.41|8273.41|8393.59|8273.59|8393.62|8273.62|8393.41|8273.41|7
1653799120000|2022-05-29 04:38:40|8393.53|8273.53|8393.62|8273.62|8393.62|8273.62|8393.53|8273.53|4
1653799130000|2022-05-29 04:38:50|8393.52|8273.52|8393.41|8273.41|8393.58|8273.58|8393.41|8273.41|6
1653799140000|2022-05-29 04:39:00|8393.38|8273.38|8394.59|8274.59|8394.59|8274.59|8393.23|8273.23|8
1653799150000|2022-05-29 04:39:10|8395.08|8275.08|8399.17|8279.17|8399.17|8279.17|8395.08|8275.08|10
1653799160000|2022-05-29 04:39:20|8399.13|8279.13|8398.22|8278.22|8399.13|8279.13|8398.11|8278.11|9
1653799170000|2022-05-29 04:39:30|8398.15|8278.15|8398.36|8278.36|8398.58|8278.58|8398.15|8278.15|8
1653799180000|2022-05-29 04:39:40|8398.37|8278.37|8398.51|8278.51|8398.55|8278.55|8398.36|8278.36|7
1653799190000|2022-05-29 04:39:50|8398.57|8278.57|8398.83|8278.83|8398.83|8278.83|8398.57|8278.57|9
1653799200000|2022-05-29 04:40:00|8398.77|8278.77|8398.53|8278.53|8398.77|8278.77|8398.43|8278.43|6
1653799210000|2022-05-29 04:40:10|8398.52|8278.52|8401.1|8281.1|8401.1|8281.1|8398.52|8278.52|10
1653799220000|2022-05-29 04:40:20|8401.12|8281.12|8401.52|8281.52|8401.64|8281.64|8401.12|8281.12|9
1653799230000|2022-05-29 04:40:30|8401.84|8281.84|8402.04|8282.04|8402.04|8282.04|8401.57|8281.57|10
1653799240000|2022-05-29 04:40:40|8402.17|8282.17|8402.91|8282.91|8402.91|8282.91|8402.16|8282.16|8
1653799250000|2022-05-29 04:40:50|8402.93|8282.93|8404.16|8284.16|8404.16|8284.16|8402.93|8282.93|9
1653799260000|2022-05-29 04:41:00|8404.06|8284.06|8404.28|8284.28|8404.28|8284.28|8404.06|8284.06|9
1653799270000|2022-05-29 04:41:10|8404.35|8284.35|8404.59|8284.59|8404.59|8284.59|8404.35|8284.35|7
1653799280000|2022-05-29 04:41:20|8404.79|8284.79|8404.9|8284.9|8404.9|8284.9|8404.5|8284.5|10
1653799290000|2022-05-29 04:41:30|8405.12|8285.12|8404.78|8284.78|8405.15|8285.15|8404.75|8284.75|8
1653799300000|2022-05-29 04:41:40|8404.75|8284.75|8404.65|8284.65|8404.79|8284.79|8404.65|8284.65|7
1653799310000|2022-05-29 04:41:50|8404.64|8284.64|8405.55|8285.55|8405.55|8285.55|8404.62|8284.62|9
1653799320000|2022-05-29 04:42:00|8405.83|8285.83|8406.42|8286.42|8406.42|8286.42|8405.83|8285.83|9
1653799330000|2022-05-29 04:42:10|8406.43|8286.43|8406.68|8286.68|8406.68|8286.68|8406.31|8286.31|7
1653799340000|2022-05-29 04:42:20|8406.7|8286.7|8407.08|8287.08|8407.08|8287.08|8406.7|8286.7|9
1653799350000|2022-05-29 04:42:30|8407.79|8287.79|8407.96|8287.96|8408|8288|8407.14|8287.14|9
1653799360000|2022-05-29 04:42:40|8407.94|8287.94|8408.01|8288.01|8408.14|8288.14|8407.92|8287.92|7
1653799370000|2022-05-29 04:42:50|8407.96|8287.96|8407.68|8287.68|8408.16|8288.16|8407.68|8287.68|8
1653799380000|2022-05-29 04:43:00|8407.72|8287.72|8407.51|8287.51|8407.75|8287.75|8407.51|8287.51|8
1653799390000|2022-05-29 04:43:10|8407.64|8287.64|8407.82|8287.82|8407.82|8287.82|8407.64|8287.64|7
1653799400000|2022-05-29 04:43:20|8407.92|8287.92|8407.7|8287.7|8407.92|8287.92|8407.66|8287.66|6
1653799410000|2022-05-29 04:43:30|8407.61|8287.61|8407.6|8287.6|8407.66|8287.66|8407.59|8287.59|7
1653799420000|2022-05-29 04:43:40|8407.59|8287.59|8407.52|8287.52|8407.64|8287.64|8407.45|8287.45|6
1653799430000|2022-05-29 04:43:50|8407.42|8287.42|8406.51|8286.51|8407.44|8287.44|8406.49|8286.49|9
1653799440000|2022-05-29 04:44:00|8406.49|8286.49|8406.07|8286.07|8406.49|8286.49|8406.07|8286.07|9
1653799450000|2022-05-29 04:44:10|8406.19|8286.19|8407.02|8287.02|8407.02|8287.02|8406.12|8286.12|7
1653799460000|2022-05-29 04:44:20|8408.03|8288.03|8408.27|8288.27|8408.41|8288.41|8408.03|8288.03|9
1653799470000|2022-05-29 04:44:30|8409.09|8289.09|8409.13|8289.13|8409.24|8289.24|8409.09|8289.09|6
1653799480000|2022-05-29 04:44:40|8409.18|8289.18|8410.11|8290.11|8410.11|8290.11|8409.18|8289.18|9
1653799490000|2022-05-29 04:44:50|8410.2|8290.2|8410.23|8290.23|8410.27|8290.27|8410.2|8290.2|6
1653799500000|2022-05-29 04:45:00|8410.14|8290.14|8410.67|8290.67|8410.67|8290.67|8410.14|8290.14|9
1653799510000|2022-05-29 04:45:10|8410.27|8290.27|8409.82|8289.82|8410.27|8290.27|8409.67|8289.67|10
1653799520000|2022-05-29 04:45:20|8409.77|8289.77|8409.26|8289.26|8409.77|8289.77|8409.16|8289.16|8
1653799530000|2022-05-29 04:45:30|8409.25|8289.25|8410.4|8290.4|8410.4|8290.4|8409.25|8289.25|10
1653799540000|2022-05-29 04:45:40|8410.43|8290.43|8412.61|8292.61|8412.61|8292.61|8410.43|8290.43|9
1653799550000|2022-05-29 04:45:50|8412.5|8292.5|8413.08|8293.08|8413.13|8293.13|8412.5|8292.5|8
1653799560000|2022-05-29 04:46:00|8413.61|8293.61|8413.89|8293.89|8414.19|8294.19|8413.61|8293.61|10
1653799570000|2022-05-29 04:46:10|8414.51|8294.51|8413.46|8293.46|8414.62|8294.62|8413.46|8293.46|9
1653799580000|2022-05-29 04:46:20|8413.37|8293.37|8412.76|8292.76|8413.45|8293.45|8412.76|8292.76|10
1653799590000|2022-05-29 04:46:30|8412.91|8292.91|8413.23|8293.23|8413.35|8293.35|8412.89|8292.89|10
1653799600000|2022-05-29 04:46:40|8413.15|8293.15|8413.26|8293.26|8413.31|8293.31|8413.05|8293.05|9
1653799610000|2022-05-29 04:46:50|8413.19|8293.19|8413.17|8293.17|8413.19|8293.19|8412.83|8292.83|8
1653799620000|2022-05-29 04:47:00|8413.16|8293.16|8411.77|8291.77|8413.17|8293.17|8411.77|8291.77|10
1653799630000|2022-05-29 04:47:10|8411.78|8291.78|8411.02|8291.02|8411.81|8291.81|8411.02|8291.02|9
1653799640000|2022-05-29 04:47:20|8410.99|8290.99|8409.66|8289.66|8410.99|8290.99|8409.66|8289.66|8
1653799650000|2022-05-29 04:47:30|8409.58|8289.58|8409.64|8289.64|8409.64|8289.64|8409.15|8289.15|8
1653799660000|2022-05-29 04:47:40|8409.65|8289.65|8409.81|8289.81|8409.87|8289.87|8409.65|8289.65|6
1653799670000|2022-05-29 04:47:50|8409.83|8289.83|8410.84|8290.84|8410.87|8290.87|8409.69|8289.69|8
1653799680000|2022-05-29 04:48:00|8410.95|8290.95|8410.84|8290.84|8411.08|8291.08|8410.84|8290.84|8
1653799690000|2022-05-29 04:48:10|8410.95|8290.95|8410.71|8290.71|8410.95|8290.95|8410.69|8290.69|8
1653799700000|2022-05-29 04:48:20|8410.72|8290.72|8411.09|8291.09|8411.09|8291.09|8410.71|8290.71|6
1653799710000|2022-05-29 04:48:30|8410.94|8290.94|8411.79|8291.79|8411.79|8291.79|8410.79|8290.79|10
1653799720000|2022-05-29 04:48:40|8412.02|8292.02|8412.84|8292.84|8412.84|8292.84|8412.02|8292.02|8
1653799730000|2022-05-29 04:48:50|8412.74|8292.74|8412.57|8292.57|8412.85|8292.85|8412.57|8292.57|5
1653799740000|2022-05-29 04:49:00|8412.52|8292.52|8412.46|8292.46|8412.69|8292.69|8412.46|8292.46|10
1653799750000|2022-05-29 04:49:10|8412.45|8292.45|8411.14|8291.14|8412.45|8292.45|8411.14|8291.14|10
1653799760000|2022-05-29 04:49:20|8410.97|8290.97|8409.04|8289.04|8410.97|8290.97|8409.04|8289.04|9
1653799770000|2022-05-29 04:49:30|8409.17|8289.17|8408.16|8288.16|8409.22|8289.22|8408.16|8288.16|10
1653799780000|2022-05-29 04:49:40|8408.2|8288.2|8407.56|8287.56|8408.26|8288.26|8407.56|8287.56|10
1653799790000|2022-05-29 04:49:50|8407.4|8287.4|8406.71|8286.71|8407.4|8287.4|8406.67|8286.67|9
1653799800000|2022-05-29 04:50:00|8406.66|8286.66|8406.41|8286.41|8406.66|8286.66|8406.25|8286.25|6
1653799810000|2022-05-29 04:50:10|8406.34|8286.34|8406.18|8286.18|8406.34|8286.34|8406.18|8286.18|8
1653799820000|2022-05-29 04:50:20|8406.22|8286.22|8405.72|8285.72|8406.22|8286.22|8405.72|8285.72|5
1653799830000|2022-05-29 04:50:30|8405.35|8285.35|8403.75|8283.75|8405.35|8285.35|8403.75|8283.75|10
1653799840000|2022-05-29 04:50:40|8403.76|8283.76|8402.92|8282.92|8403.76|8283.76|8402.69|8282.69|10
1653799850000|2022-05-29 04:50:50|8402.81|8282.81|8403.2|8283.2|8403.2|8283.2|8402.56|8282.56|8
1653799860000|2022-05-29 04:51:00|8402.81|8282.81|8402.57|8282.57|8402.89|8282.89|8402.54|8282.54|10
1653799870000|2022-05-29 04:51:10|8402.52|8282.52|8402.07|8282.07|8402.52|8282.52|8402.07|8282.07|7
1653799880000|2022-05-29 04:51:20|8402.13|8282.13|8401.38|8281.38|8402.13|8282.13|8401.38|8281.38|8
1653799890000|2022-05-29 04:51:30|8401.51|8281.51|8400.88|8280.88|8401.51|8281.51|8400.88|8280.88|8
1653799900000|2022-05-29 04:51:40|8400.92|8280.92|8400.49|8280.49|8400.92|8280.92|8400.38|8280.38|8
1653799910000|2022-05-29 04:51:50|8399.15|8279.15|8398.74|8278.74|8399.15|8279.15|8398.74|8278.74|9
1653799920000|2022-05-29 04:52:00|8398.73|8278.73|8399.49|8279.49|8399.49|8279.49|8398.72|8278.72|9
1653799930000|2022-05-29 04:52:10|8399.5|8279.5|8399.64|8279.64|8399.9|8279.9|8399.5|8279.5|8
1653799940000|2022-05-29 04:52:20|8399.7|8279.7|8399.86|8279.86|8399.86|8279.86|8399.7|8279.7|7
1653799950000|2022-05-29 04:52:30|8400.01|8280.01|8399.78|8279.78|8400.01|8280.01|8398.99|8278.99|9
1653799960000|2022-05-29 04:52:40|8400.04|8280.04|8400.89|8280.89|8400.89|8280.89|8400.04|8280.04|10
1653799970000|2022-05-29 04:52:50|8400.82|8280.82|8400.93|8280.93|8401.05|8281.05|8400.77|8280.77|9
1653799980000|2022-05-29 04:53:00|8401.03|8281.03|8400.95|8280.95|8401.2|8281.2|8400.95|8280.95|9
1653799990000|2022-05-29 04:53:10|8401.04|8281.04|8400.57|8280.57|8401.04|8281.04|8400.54|8280.54|7
1653800000000|2022-05-29 04:53:20|8401.2|8281.2|8401.77|8281.77|8401.85|8281.85|8401.2|8281.2|8
1653800010000|2022-05-29 04:53:30|8401.53|8281.53|8400.95|8280.95|8401.53|8281.53|8400.8|8280.8|9
1653800020000|2022-05-29 04:53:40|8400.93|8280.93|8400.91|8280.91|8400.95|8280.95|8400.91|8280.91|7
1653800030000|2022-05-29 04:53:50|8400.89|8280.89|8400.56|8280.56|8400.89|8280.89|8400.32|8280.32|7
1653800040000|2022-05-29 04:54:00|8400.64|8280.64|8399.79|8279.79|8400.64|8280.64|8399.79|8279.79|10
1653800050000|2022-05-29 04:54:10|8399.72|8279.72|8398.96|8278.96|8399.72|8279.72|8398.95|8278.95|9
1653800060000|2022-05-29 04:54:20|8398.98|8278.98|8398|8278|8398.98|8278.98|8398|8278|5
1653800070000|2022-05-29 04:54:30|8397.65|8277.65|8397.6|8277.6|8397.77|8277.77|8397.49|8277.49|6
1653800080000|2022-05-29 04:54:40|8397.58|8277.58|8396.79|8276.79|8397.6|8277.6|8396.79|8276.79|6
1653800090000|2022-05-29 04:54:50|8396.75|8276.75|8395.76|8275.76|8396.75|8276.75|8395.76|8275.76|6
1653800100000|2022-05-29 04:55:00|8395.79|8275.79|8395.55|8275.55|8395.8|8275.8|8395.55|8275.55|10
1653800110000|2022-05-29 04:55:10|8395.57|8275.57|8397.29|8277.29|8397.29|8277.29|8395.57|8275.57|9
1653800120000|2022-05-29 04:55:20|8397.39|8277.39|8398.7|8278.7|8398.7|8278.7|8397.39|8277.39|9
1653800130000|2022-05-29 04:55:30|8399.13|8279.13|8399.83|8279.83|8399.97|8279.97|8399.13|8279.13|9
1653800140000|2022-05-29 04:55:40|8399.92|8279.92|8399.78|8279.78|8399.92|8279.92|8399.73|8279.73|8
1653800150000|2022-05-29 04:55:50|8399.77|8279.77|8400.54|8280.54|8400.54|8280.54|8399.77|8279.77|7
1653800160000|2022-05-29 04:56:00|8400.53|8280.53|8400.47|8280.47|8400.57|8280.57|8400.38|8280.38|4
1653800170000|2022-05-29 04:56:10|8400.46|8280.46|8400.45|8280.45|8400.65|8280.65|8400.45|8280.45|4
1653800180000|2022-05-29 04:56:20|8400.05|8280.05|8398.75|8278.75|8400.05|8280.05|8398.75|8278.75|8
1653800190000|2022-05-29 04:56:30|8398.22|8278.22|8395.26|8275.26|8398.22|8278.22|8395.26|8275.26|9
1653800200000|2022-05-29 04:56:40|8395.14|8275.14|8394.15|8274.15|8395.14|8275.14|8394.15|8274.15|10
1653800210000|2022-05-29 04:56:50|8394.14|8274.14|8393.49|8273.49|8394.19|8274.19|8393.48|8273.48|6
1653800220000|2022-05-29 04:57:00|8393.2|8273.2|8393.22|8273.22|8393.37|8273.37|8393.18|8273.18|7
1653800230000|2022-05-29 04:57:10|8393.09|8273.09|8392.54|8272.54|8393.09|8273.09|8392.54|8272.54|9
1653800240000|2022-05-29 04:57:20|8392.33|8272.33|8393.96|8273.96|8393.96|8273.96|8392.33|8272.33|10
1653800250000|2022-05-29 04:57:30|8393.97|8273.97|8394.33|8274.33|8394.33|8274.33|8393.97|8273.97|7
1653800260000|2022-05-29 04:57:40|8394.11|8274.11|8394.37|8274.37|8394.37|8274.37|8394.02|8274.02|8
1653800270000|2022-05-29 04:57:50|8394.28|8274.28|8394.27|8274.27|8394.28|8274.28|8394.15|8274.15|7
1653800280000|2022-05-29 04:58:00|8394.47|8274.47|8395.29|8275.29|8395.29|8275.29|8394.47|8274.47|9
1653800290000|2022-05-29 04:58:10|8395.31|8275.31|8395.59|8275.59|8395.59|8275.59|8395.31|8275.31|7
1653800300000|2022-05-29 04:58:20|8395.77|8275.77|8395.61|8275.61|8395.77|8275.77|8395.61|8275.61|5
1653800310000|2022-05-29 04:58:30|8395.51|8275.51|8395.51|8275.51|8395.53|8275.53|8395.51|8275.51|4
1653800320000|2022-05-29 04:58:40|8395.52|8275.52|8395.52|8275.52|8395.52|8275.52|8395.52|8275.52|1
1653800330000|2022-05-29 04:58:50|8395.53|8275.53|8395.73|8275.73|8395.74|8275.74|8395.53|8275.53|5
1653800340000|2022-05-29 04:59:00|8395.85|8275.85|8395.86|8275.86|8395.88|8275.88|8395.84|8275.84|6
1653800350000|2022-05-29 04:59:10|8395.76|8275.76|8395.38|8275.38|8395.86|8275.86|8395.38|8275.38|9
1653800360000|2022-05-29 04:59:20|8395.22|8275.22|8395.19|8275.19|8395.22|8275.22|8395.19|8275.19|2
1653800370000|2022-05-29 04:59:30|8395.2|8275.2|8395.37|8275.37|8395.43|8275.43|8395.2|8275.2|4
1653800380000|2022-05-29 04:59:40|8395.26|8275.26|8395.71|8275.71|8395.71|8275.71|8395.22|8275.22|9
1653800390000|2022-05-29 04:59:50|8395.86|8275.86|8396.41|8276.41|8396.41|8276.41|8395.86|8275.86|6
1653800400000|2022-05-29 05:00:00|8396.45|8276.45|8394.83|8274.83|8396.47|8276.47|8394.83|8274.83|9
1653800410000|2022-05-29 05:00:10|8394.67|8274.67|8393.23|8273.23|8394.67|8274.67|8393.2|8273.2|9
1653800420000|2022-05-29 05:00:20|8393.08|8273.08|8389.7|8269.7|8393.08|8273.08|8389.7|8269.7|8
1653800430000|2022-05-29 05:00:30|8389.63|8269.63|8388.87|8268.87|8389.63|8269.63|8388.48|8268.48|7
1653800440000|2022-05-29 05:00:40|8389.15|8269.15|8389.15|8269.15|8389.4|8269.4|8389.12|8269.12|10
1653800450000|2022-05-29 05:00:50|8389.13|8269.13|8389.36|8269.36|8389.36|8269.36|8389.1|8269.1|9
1653800460000|2022-05-29 05:01:00|8389.12|8269.12|8388.5|8268.5|8389.12|8269.12|8388.41|8268.41|8
1653800470000|2022-05-29 05:01:10|8388.36|8268.36|8388.36|8268.36|8388.38|8268.38|8388.06|8268.06|9
1653800480000|2022-05-29 05:01:20|8388.33|8268.33|8388.12|8268.12|8388.67|8268.67|8388.12|8268.12|10
1653800490000|2022-05-29 05:01:30|8388|8268|8387.54|8267.54|8388|8268|8387.33|8267.33|9
1653800500000|2022-05-29 05:01:40|8387.95|8267.95|8389.16|8269.16|8389.29|8269.29|8387.95|8267.95|10
1653800510000|2022-05-29 05:01:50|8389.08|8269.08|8389.26|8269.26|8389.26|8269.26|8389.08|8269.08|7
1653800520000|2022-05-29 05:02:00|8389.33|8269.33|8389.49|8269.49|8389.51|8269.51|8389.33|8269.33|5
1653800530000|2022-05-29 05:02:10|8389.39|8269.39|8389.38|8269.38|8389.46|8269.46|8389.38|8269.38|6
1653800540000|2022-05-29 05:02:20|8389.41|8269.41|8390.16|8270.16|8390.19|8270.19|8389.41|8269.41|4
1653800550000|2022-05-29 05:02:30|8390.14|8270.14|8390.14|8270.14|8390.26|8270.26|8390.14|8270.14|7
1653800560000|2022-05-29 05:02:40|8390.06|8270.06|8390.07|8270.07|8390.16|8270.16|8390.05|8270.05|6
1653800570000|2022-05-29 05:02:50|8390.05|8270.05|8390.47|8270.47|8390.49|8270.49|8390.05|8270.05|9
1653800580000|2022-05-29 05:03:00|8390.48|8270.48|8391.13|8271.13|8391.13|8271.13|8390.35|8270.35|6
1653800590000|2022-05-29 05:03:10|8391.26|8271.26|8392.04|8272.04|8392.04|8272.04|8391.26|8271.26|8
1653800600000|2022-05-29 05:03:20|8392.45|8272.45|8393.79|8273.79|8394.4|8274.4|8392.45|8272.45|10
1653800610000|2022-05-29 05:03:30|8393.98|8273.98|8394.11|8274.11|8394.14|8274.14|8393.98|8273.98|9
1653800620000|2022-05-29 05:03:40|8394.12|8274.12|8394.26|8274.26|8394.3|8274.3|8394.11|8274.11|8
1653800630000|2022-05-29 05:03:50|8394.39|8274.39|8395.41|8275.41|8395.41|8275.41|8394.39|8274.39|9
1653800640000|2022-05-29 05:04:00|8395.42|8275.42|8395.43|8275.43|8395.43|8275.43|8395.22|8275.22|9
1653800650000|2022-05-29 05:04:10|8395.35|8275.35|8395.97|8275.97|8395.97|8275.97|8395.35|8275.35|6
1653800660000|2022-05-29 05:04:20|8395.98|8275.98|8396.27|8276.27|8396.35|8276.35|8395.98|8275.98|6
1653800670000|2022-05-29 05:04:30|8396.22|8276.22|8396.66|8276.66|8396.91|8276.91|8396.22|8276.22|9
1653800680000|2022-05-29 05:04:40|8396.59|8276.59|8397.29|8277.29|8397.4|8277.4|8396.59|8276.59|7
1653800690000|2022-05-29 05:04:50|8397.31|8277.31|8397.84|8277.84|8397.9|8277.9|8397.27|8277.27|7
1653800700000|2022-05-29 05:05:00|8397.85|8277.85|8398.16|8278.16|8398.16|8278.16|8397.85|8277.85|5
1653800710000|2022-05-29 05:05:10|8398.22|8278.22|8396.17|8276.17|8398.49|8278.49|8396.17|8276.17|9
1653800720000|2022-05-29 05:05:20|8396.2|8276.2|8394.86|8274.86|8396.2|8276.2|8394.86|8274.86|10
1653800730000|2022-05-29 05:05:30|8394.67|8274.67|8394.52|8274.52|8394.71|8274.71|8394.52|8274.52|9
1653800740000|2022-05-29 05:05:40|8394.38|8274.38|8395.28|8275.28|8395.28|8275.28|8394.03|8274.03|10
1653800750000|2022-05-29 05:05:50|8395.51|8275.51|8395.75|8275.75|8395.77|8275.77|8395.51|8275.51|9
1653800760000|2022-05-29 05:06:00|8395.84|8275.84|8396|8276|8396.23|8276.23|8395.79|8275.79|9
1653800770000|2022-05-29 05:06:10|8395.94|8275.94|8396.61|8276.61|8396.7|8276.7|8395.85|8275.85|8
1653800780000|2022-05-29 05:06:20|8396.57|8276.57|8396.73|8276.73|8396.76|8276.76|8396.51|8276.51|9
1653800790000|2022-05-29 05:06:30|8396.68|8276.68|8396.4|8276.4|8396.7|8276.7|8396.4|8276.4|6
1653800800000|2022-05-29 05:06:40|8396.1|8276.1|8395.93|8275.93|8396.1|8276.1|8395.93|8275.93|4
1653800810000|2022-05-29 05:06:50|8395.92|8275.92|8395.86|8275.86|8395.94|8275.94|8395.86|8275.86|4
1653800820000|2022-05-29 05:07:00|8395.55|8275.55|8395.54|8275.54|8395.81|8275.81|8395.54|8275.54|6
1653800830000|2022-05-29 05:07:10|8395.48|8275.48|8395.78|8275.78|8395.79|8275.79|8395.12|8275.12|10
1653800840000|2022-05-29 05:07:20|8395.84|8275.84|8396.21|8276.21|8396.22|8276.22|8395.84|8275.84|8
1653800850000|2022-05-29 05:07:30|8396.11|8276.11|8396.12|8276.12|8396.12|8276.12|8396.1|8276.1|3
1653800860000|2022-05-29 05:07:40|8396.22|8276.22|8397.05|8277.05|8397.18|8277.18|8396.22|8276.22|7
1653800870000|2022-05-29 05:07:50|8397.13|8277.13|8397.34|8277.34|8397.44|8277.44|8397.13|8277.13|6
1653800880000|2022-05-29 05:08:00|8397.41|8277.41|8398.98|8278.98|8398.98|8278.98|8397.38|8277.38|8
1653800890000|2022-05-29 05:08:10|8399.17|8279.17|8399.48|8279.48|8399.49|8279.49|8399.17|8279.17|9
1653800900000|2022-05-29 05:08:20|8399.53|8279.53|8399.54|8279.54|8399.54|8279.54|8399.53|8279.53|2
1653800910000|2022-05-29 05:08:30|8399.42|8279.42|8399.53|8279.53|8399.53|8279.53|8399.42|8279.42|3
1653800920000|2022-05-29 05:08:40|8399.52|8279.52|8399.23|8279.23|8399.52|8279.52|8399.23|8279.23|7
1653800930000|2022-05-29 05:08:50|8399.28|8279.28|8399.41|8279.41|8399.49|8279.49|8399.28|8279.28|6
1653800940000|2022-05-29 05:09:00|8399.4|8279.4|8399.73|8279.73|8399.73|8279.73|8399.39|8279.39|8
1653800950000|2022-05-29 05:09:10|8399.85|8279.85|8399.99|8279.99|8400.11|8280.11|8399.85|8279.85|9
1653800960000|2022-05-29 05:09:20|8400.15|8280.15|8400.11|8280.11|8400.15|8280.15|8399.94|8279.94|7
1653800970000|2022-05-29 05:09:30|8400.03|8280.03|8400.02|8280.02|8400.05|8280.05|8399.93|8279.93|6
1653800980000|2022-05-29 05:09:40|8400.01|8280.01|8402.41|8282.41|8402.41|8282.41|8400.01|8280.01|9
1653800990000|2022-05-29 05:09:50|8402.95|8282.95|8403.32|8283.32|8403.95|8283.95|8402.95|8282.95|9
1653801000000|2022-05-29 05:10:00|8404.97|8284.97|8406.31|8286.31|8406.31|8286.31|8404.97|8284.97|10
1653801010000|2022-05-29 05:10:10|8406.27|8286.27|8406.9|8286.9|8406.9|8286.9|8406.27|8286.27|9
1653801020000|2022-05-29 05:10:20|8406.97|8286.97|8407.14|8287.14|8407.19|8287.19|8406.97|8286.97|9
1653801030000|2022-05-29 05:10:30|8407.17|8287.17|8408.21|8288.21|8408.21|8288.21|8407.17|8287.17|9
1653801040000|2022-05-29 05:10:40|8408.5|8288.5|8408.09|8288.09|8408.66|8288.66|8408.09|8288.09|10
1653801050000|2022-05-29 05:10:50|8408.01|8288.01|8407.07|8287.07|8408.01|8288.01|8407.01|8287.01|10
1653801060000|2022-05-29 05:11:00|8407.03|8287.03|8406.63|8286.63|8407.07|8287.07|8406.63|8286.63|9
1653801070000|2022-05-29 05:11:10|8406.62|8286.62|8406.5|8286.5|8406.62|8286.62|8406.38|8286.38|8
1653801080000|2022-05-29 05:11:20|8406.51|8286.51|8406.45|8286.45|8406.53|8286.53|8406.25|8286.25|10
1653801090000|2022-05-29 05:11:30|8406.59|8286.59|8407.02|8287.02|8407.02|8287.02|8406.54|8286.54|7
1653801100000|2022-05-29 05:11:40|8406.97|8286.97|8407.04|8287.04|8407.04|8287.04|8406.92|8286.92|5
1653801110000|2022-05-29 05:11:50|8406.97|8286.97|8406.79|8286.79|8407.01|8287.01|8406.79|8286.79|9
1653801120000|2022-05-29 05:12:00|8406.8|8286.8|8406.06|8286.06|8406.84|8286.84|8406.06|8286.06|8
1653801130000|2022-05-29 05:12:10|8405.86|8285.86|8405.47|8285.47|8405.86|8285.86|8405.46|8285.46|8
1653801140000|2022-05-29 05:12:20|8405.46|8285.46|8405.36|8285.36|8405.48|8285.48|8405.36|8285.36|6
1653801150000|2022-05-29 05:12:30|8405.35|8285.35|8404.61|8284.61|8405.35|8285.35|8404.61|8284.61|7
1653801160000|2022-05-29 05:12:40|8404.57|8284.57|8404.85|8284.85|8404.85|8284.85|8404.56|8284.56|8
1653801170000|2022-05-29 05:12:50|8404.81|8284.81|8404.8|8284.8|8404.96|8284.96|8404.8|8284.8|5
1653801180000|2022-05-29 05:13:00|8404.74|8284.74|8404.83|8284.83|8404.88|8284.88|8404.74|8284.74|8
1653801190000|2022-05-29 05:13:10|8404.84|8284.84|8404.92|8284.92|8404.92|8284.92|8404.84|8284.84|2
1653801200000|2022-05-29 05:13:20|8404.96|8284.96|8404.97|8284.97|8405.16|8285.16|8404.95|8284.95|9
1653801210000|2022-05-29 05:13:30|8404.86|8284.86|8404.81|8284.81|8404.86|8284.86|8404.76|8284.76|6
1653801220000|2022-05-29 05:13:40|8404.64|8284.64|8404.68|8284.68|8404.74|8284.74|8404.63|8284.63|7
1653801230000|2022-05-29 05:13:50|8404.69|8284.69|8404.96|8284.96|8405.02|8285.02|8404.69|8284.69|7
1653801240000|2022-05-29 05:14:00|8404.95|8284.95|8405.26|8285.26|8405.26|8285.26|8404.95|8284.95|7
1653801250000|2022-05-29 05:14:10|8405.37|8285.37|8405.36|8285.36|8405.39|8285.39|8405.36|8285.36|4
1653801260000|2022-05-29 05:14:20|8405.25|8285.25|8405.03|8285.03|8405.35|8285.35|8405.03|8285.03|10
1653801270000|2022-05-29 05:14:30|8404.88|8284.88|8404.43|8284.43|8404.88|8284.88|8404.43|8284.43|9
1653801280000|2022-05-29 05:14:40|8404.45|8284.45|8403.82|8283.82|8404.45|8284.45|8403.82|8283.82|9
1653801290000|2022-05-29 05:14:50|8403.66|8283.66|8403.94|8283.94|8403.94|8283.94|8403.52|8283.52|7
1653801300000|2022-05-29 05:15:00|8403.81|8283.81|8403.62|8283.62|8403.81|8283.81|8403.47|8283.47|6
1653801310000|2022-05-29 05:15:10|8403.46|8283.46|8403.45|8283.45|8403.54|8283.54|8403.43|8283.43|7
1653801320000|2022-05-29 05:15:20|8403.51|8283.51|8403.72|8283.72|8403.72|8283.72|8403.41|8283.41|8
1653801330000|2022-05-29 05:15:30|8404.78|8284.78|8407.4|8287.4|8407.4|8287.4|8404.78|8284.78|10
1653801340000|2022-05-29 05:15:40|8407.65|8287.65|8408.04|8288.04|8408.04|8288.04|8407.58|8287.58|9
1653801350000|2022-05-29 05:15:50|8408.07|8288.07|8408.51|8288.51|8408.55|8288.55|8408.07|8288.07|8
1653801360000|2022-05-29 05:16:00|8408.55|8288.55|8409.52|8289.52|8409.57|8289.57|8408.55|8288.55|9
1653801370000|2022-05-29 05:16:10|8409.77|8289.77|8410.47|8290.47|8410.47|8290.47|8409.77|8289.77|9
1653801380000|2022-05-29 05:16:20|8410.51|8290.51|8411|8291|8411|8291|8410.42|8290.42|4
1653801390000|2022-05-29 05:16:30|8410.96|8290.96|8411.08|8291.08|8411.08|8291.08|8410.92|8290.92|5
1653801400000|2022-05-29 05:16:40|8411|8291|8411.32|8291.32|8411.32|8291.32|8410.98|8290.98|7
1653801410000|2022-05-29 05:16:50|8411.36|8291.36|8414.55|8294.55|8414.55|8294.55|8411.36|8291.36|9
1653801420000|2022-05-29 05:17:00|8415|8295|8416.29|8296.29|8417.24|8297.24|8415|8295|9
1653801430000|2022-05-29 05:17:10|8416.3|8296.3|8418.01|8298.01|8418.01|8298.01|8416.3|8296.3|10
1653801440000|2022-05-29 05:17:20|8418.09|8298.09|8417.75|8297.75|8418.09|8298.09|8417.75|8297.75|8
1653801450000|2022-05-29 05:17:30|8417.7|8297.7|8417.84|8297.84|8417.86|8297.86|8417.7|8297.7|7
1653801460000|2022-05-29 05:17:40|8417.83|8297.83|8418.04|8298.04|8418.1|8298.1|8417.83|8297.83|7
1653801470000|2022-05-29 05:17:50|8417.98|8297.98|8417.56|8297.56|8417.98|8297.98|8417.56|8297.56|7
1653801480000|2022-05-29 05:18:00|8417.65|8297.65|8417.65|8297.65|8417.65|8297.65|8417.47|8297.47|8
1653801490000|2022-05-29 05:18:10|8417.64|8297.64|8418.73|8298.73|8418.74|8298.74|8417.64|8297.64|10
1653801500000|2022-05-29 05:18:20|8418.7|8298.7|8418.97|8298.97|8419.21|8299.21|8418.7|8298.7|10
1653801510000|2022-05-29 05:18:30|8418.86|8298.86|8418.95|8298.95|8418.95|8298.95|8418.74|8298.74|5
1653801520000|2022-05-29 05:18:40|8418.92|8298.92|8419.02|8299.02|8419.02|8299.02|8418.84|8298.84|9
1653801530000|2022-05-29 05:18:50|8418.94|8298.94|8418.84|8298.84|8418.99|8298.99|8418.84|8298.84|5
1653801540000|2022-05-29 05:19:00|8418.94|8298.94|8419.09|8299.09|8419.09|8299.09|8418.86|8298.86|7
1653801550000|2022-05-29 05:19:10|8419.07|8299.07|8417.94|8297.94|8419.07|8299.07|8417.94|8297.94|7
1653801560000|2022-05-29 05:19:20|8417.96|8297.96|8418.04|8298.04|8418.04|8298.04|8417.96|8297.96|6
1653801570000|2022-05-29 05:19:30|8417.95|8297.95|8419.41|8299.41|8419.5|8299.5|8417.95|8297.95|10
1653801580000|2022-05-29 05:19:40|8419.39|8299.39|8419.8|8299.8|8419.97|8299.97|8419.39|8299.39|9
1653801590000|2022-05-29 05:19:50|8419.79|8299.79|8419.48|8299.48|8419.79|8299.79|8419.47|8299.47|8
1653801600000|2022-05-29 05:20:00|8419.63|8299.63|8419.08|8299.08|8419.63|8299.63|8419.08|8299.08|6
1653801610000|2022-05-29 05:20:10|8419.05|8299.05|8416.07|8296.07|8419.05|8299.05|8416.07|8296.07|10
1653801620000|2022-05-29 05:20:20|8415.76|8295.76|8415.36|8295.36|8415.76|8295.76|8415.36|8295.36|4
1653801630000|2022-05-29 05:20:30|8415.32|8295.32|8416.63|8296.63|8416.63|8296.63|8415.25|8295.25|9
1653801640000|2022-05-29 05:20:40|8416.66|8296.66|8417.91|8297.91|8417.91|8297.91|8416.66|8296.66|10
1653801650000|2022-05-29 05:20:50|8417.84|8297.84|8418.39|8298.39|8418.4|8298.4|8417.84|8297.84|10
1653801660000|2022-05-29 05:21:00|8418.43|8298.43|8418.21|8298.21|8418.99|8298.99|8418.21|8298.21|10
1653801670000|2022-05-29 05:21:10|8418.13|8298.13|8418.46|8298.46|8418.46|8298.46|8418.13|8298.13|9
1653801680000|2022-05-29 05:21:20|8418.48|8298.48|8418.84|8298.84|8418.84|8298.84|8418.38|8298.38|9
1653801690000|2022-05-29 05:21:30|8418.85|8298.85|8418.73|8298.73|8418.85|8298.85|8418.71|8298.71|9
1653801700000|2022-05-29 05:21:40|8418.94|8298.94|8419.24|8299.24|8419.24|8299.24|8418.94|8298.94|6
1653801710000|2022-05-29 05:21:50|8419.15|8299.15|8419.36|8299.36|8419.36|8299.36|8419.05|8299.05|9
1653801720000|2022-05-29 05:22:00|8419.43|8299.43|8419.25|8299.25|8419.43|8299.43|8419.23|8299.23|6
1653801730000|2022-05-29 05:22:10|8419.39|8299.39|8419.28|8299.28|8419.5|8299.5|8419.28|8299.28|7
1653801740000|2022-05-29 05:22:20|8419.31|8299.31|8419.47|8299.47|8419.47|8299.47|8419.21|8299.21|6
1653801750000|2022-05-29 05:22:30|8419.46|8299.46|8418.86|8298.86|8419.48|8299.48|8418.85|8298.85|10
1653801760000|2022-05-29 05:22:40|8418.77|8298.77|8418.85|8298.85|8418.85|8298.85|8418.73|8298.73|6
1653801770000|2022-05-29 05:22:50|8418.86|8298.86|8417.81|8297.81|8419.19|8299.19|8417.81|8297.81|7
1653801780000|2022-05-29 05:23:00|8417.22|8297.22|8416.44|8296.44|8417.22|8297.22|8416.33|8296.33|10
1653801790000|2022-05-29 05:23:10|8416.5|8296.5|8416.54|8296.54|8416.64|8296.64|8416.26|8296.26|7
1653801800000|2022-05-29 05:23:20|8416.56|8296.56|8416.47|8296.47|8416.57|8296.57|8416.4|8296.4|8
1653801810000|2022-05-29 05:23:30|8416.57|8296.57|8419.08|8299.08|8419.08|8299.08|8416.46|8296.46|8
1653801820000|2022-05-29 05:23:40|8419.24|8299.24|8419.87|8299.87|8419.97|8299.97|8419.24|8299.24|8
1653801830000|2022-05-29 05:23:50|8419.89|8299.89|8420.18|8300.18|8420.18|8300.18|8419.89|8299.89|7
1653801840000|2022-05-29 05:24:00|8420.17|8300.17|8419.65|8299.65|8420.17|8300.17|8419.65|8299.65|8
1653801850000|2022-05-29 05:24:10|8419.48|8299.48|8419.52|8299.52|8419.66|8299.66|8419.44|8299.44|10
1653801860000|2022-05-29 05:24:20|8419.46|8299.46|8419.16|8299.16|8419.46|8299.46|8419.16|8299.16|7
1653801870000|2022-05-29 05:24:30|8419.24|8299.24|8418.8|8298.8|8419.24|8299.24|8418.71|8298.71|9
1653801880000|2022-05-29 05:24:40|8418.77|8298.77|8418.82|8298.82|8418.82|8298.82|8418.64|8298.64|7
1653801890000|2022-05-29 05:24:50|8418.87|8298.87|8418.99|8298.99|8419.02|8299.02|8418.87|8298.87|5
1653801900000|2022-05-29 05:25:00|8419.03|8299.03|8420.09|8300.09|8420.09|8300.09|8419.03|8299.03|7
1653801910000|2022-05-29 05:25:10|8420.1|8300.1|8420.99|8300.99|8420.99|8300.99|8420.1|8300.1|9
1653801920000|2022-05-29 05:25:20|8420.97|8300.97|8420.89|8300.89|8420.97|8300.97|8420.78|8300.78|4
1653801930000|2022-05-29 05:25:30|8420.81|8300.81|8420.74|8300.74|8420.81|8300.81|8420.61|8300.61|7
1653801940000|2022-05-29 05:25:40|8420.84|8300.84|8421.14|8301.14|8421.14|8301.14|8420.84|8300.84|8
1653801950000|2022-05-29 05:25:50|8421.28|8301.28|8422.31|8302.31|8422.31|8302.31|8421.28|8301.28|10
1653801960000|2022-05-29 05:26:00|8422.27|8302.27|8421.7|8301.7|8422.52|8302.52|8421.7|8301.7|10
1653801970000|2022-05-29 05:26:10|8421.68|8301.68|8421.86|8301.86|8422.15|8302.15|8421.56|8301.56|10
1653801980000|2022-05-29 05:26:20|8421.72|8301.72|8421.42|8301.42|8421.72|8301.72|8421.42|8301.42|7
1653801990000|2022-05-29 05:26:30|8421.32|8301.32|8419.14|8299.14|8421.32|8301.32|8419.14|8299.14|8
1653802000000|2022-05-29 05:26:40|8419.09|8299.09|8418.31|8298.31|8419.09|8299.09|8418.27|8298.27|8
1653802010000|2022-05-29 05:26:50|8418.21|8298.21|8418.23|8298.23|8418.28|8298.28|8418.18|8298.18|6
1653802020000|2022-05-29 05:27:00|8418.3|8298.3|8418.49|8298.49|8418.49|8298.49|8418.1|8298.1|6
1653802030000|2022-05-29 05:27:10|8418.5|8298.5|8419.01|8299.01|8419.01|8299.01|8418.5|8298.5|7
1653802040000|2022-05-29 05:27:20|8419.11|8299.11|8419.11|8299.11|8419.18|8299.18|8419.09|8299.09|5
1653802050000|2022-05-29 05:27:30|8419.18|8299.18|8419.25|8299.25|8419.25|8299.25|8419.15|8299.15|7
1653802060000|2022-05-29 05:27:40|8419.21|8299.21|8418.89|8298.89|8419.29|8299.29|8418.6|8298.6|9
1653802070000|2022-05-29 05:27:50|8418.93|8298.93|8420.13|8300.13|8420.13|8300.13|8418.87|8298.87|8
1653802080000|2022-05-29 05:28:00|8420.33|8300.33|8421.1|8301.1|8421.1|8301.1|8420.33|8300.33|8
1653802090000|2022-05-29 05:28:10|8421.01|8301.01|8423.33|8303.33|8423.34|8303.34|8421.01|8301.01|10
1653802100000|2022-05-29 05:28:20|8423.49|8303.49|8425.25|8305.25|8425.25|8305.25|8423.49|8303.49|10
1653802110000|2022-05-29 05:28:30|8425.26|8305.26|8426.02|8306.02|8426.02|8306.02|8425.26|8305.26|7
1653802120000|2022-05-29 05:28:40|8426.13|8306.13|8426.42|8306.42|8426.42|8306.42|8425.83|8305.83|7
1653802130000|2022-05-29 05:28:50|8426.41|8306.41|8429.81|8309.81|8429.81|8309.81|8426.41|8306.41|9
1653802140000|2022-05-29 05:29:00|8430.85|8310.85|8431.01|8311.01|8431.24|8311.24|8430.85|8310.85|10
1653802150000|2022-05-29 05:29:10|8430.84|8310.84|8428.08|8308.08|8430.84|8310.84|8428.08|8308.08|10
1653802160000|2022-05-29 05:29:20|8427.78|8307.78|8427.86|8307.86|8428.15|8308.15|8427.78|8307.78|10
1653802170000|2022-05-29 05:29:30|8427.85|8307.85|8428.21|8308.21|8428.21|8308.21|8427.59|8307.59|9
1653802180000|2022-05-29 05:29:40|8428.22|8308.22|8427.96|8307.96|8428.23|8308.23|8427.96|8307.96|8
1653802190000|2022-05-29 05:29:50|8428.01|8308.01|8428.12|8308.12|8428.19|8308.19|8428.01|8308.01|7
1653802200000|2022-05-29 05:30:00|8428.14|8308.14|8428.76|8308.76|8428.85|8308.85|8428.14|8308.14|9
1653802210000|2022-05-29 05:30:10|8428.74|8308.74|8427.3|8307.3|8428.74|8308.74|8427.3|8307.3|10
1653802220000|2022-05-29 05:30:20|8427.43|8307.43|8427.06|8307.06|8427.53|8307.53|8426.91|8306.91|9
1653802230000|2022-05-29 05:30:30|8427.08|8307.08|8426.54|8306.54|8427.31|8307.31|8426.54|8306.54|7
1653802240000|2022-05-29 05:30:40|8426.48|8306.48|8426.04|8306.04|8426.48|8306.48|8426.04|8306.04|5
1653802250000|2022-05-29 05:30:50|8426.12|8306.12|8426.6|8306.6|8426.6|8306.6|8426.12|8306.12|8
1653802260000|2022-05-29 05:31:00|8426.61|8306.61|8426.61|8306.61|8427.22|8307.22|8426.61|8306.61|9
1653802270000|2022-05-29 05:31:10|8426.34|8306.34|8426.13|8306.13|8426.34|8306.34|8425.96|8305.96|9
1653802280000|2022-05-29 05:31:20|8426.14|8306.14|8426.14|8306.14|8426.29|8306.29|8426.14|8306.14|7
1653802290000|2022-05-29 05:31:30|8426.08|8306.08|8426.8|8306.8|8426.87|8306.87|8426.02|8306.02|10
1653802300000|2022-05-29 05:31:40|8426.63|8306.63|8426.37|8306.37|8426.63|8306.63|8426.34|8306.34|7
1653802310000|2022-05-29 05:31:50|8426.44|8306.44|8426.37|8306.37|8426.44|8306.44|8426.31|8306.31|4
1653802320000|2022-05-29 05:32:00|8426.29|8306.29|8426.4|8306.4|8426.4|8306.4|8426.21|8306.21|8
1653802330000|2022-05-29 05:32:10|8426.34|8306.34|8425.62|8305.62|8426.42|8306.42|8425.62|8305.62|7
1653802340000|2022-05-29 05:32:20|8425.58|8305.58|8425.79|8305.79|8425.87|8305.87|8425.55|8305.55|9
1653802350000|2022-05-29 05:32:30|8425.66|8305.66|8425.29|8305.29|8425.66|8305.66|8425.25|8305.25|8
1653802360000|2022-05-29 05:32:40|8425.34|8305.34|8425.1|8305.1|8425.41|8305.41|8425.1|8305.1|6
1653802370000|2022-05-29 05:32:50|8424.99|8304.99|8425.14|8305.14|8425.14|8305.14|8424.99|8304.99|7
1653802380000|2022-05-29 05:33:00|8425.06|8305.06|8424.73|8304.73|8425.09|8305.09|8424.73|8304.73|6
1653802390000|2022-05-29 05:33:10|8424.72|8304.72|8424.66|8304.66|8424.78|8304.78|8424.64|8304.64|8
1653802400000|2022-05-29 05:33:20|8424.86|8304.86|8424.96|8304.96|8425.01|8305.01|8424.86|8304.86|6
1653802410000|2022-05-29 05:33:30|8424.93|8304.93|8424.84|8304.84|8424.93|8304.93|8424.79|8304.79|6
1653802420000|2022-05-29 05:33:40|8424.85|8304.85|8424.9|8304.9|8424.9|8304.9|8424.85|8304.85|3
1653802430000|2022-05-29 05:33:50|8425.34|8305.34|8428.2|8308.2|8428.42|8308.42|8425.34|8305.34|9
1653802440000|2022-05-29 05:34:00|8428.16|8308.16|8430.14|8310.14|8430.14|8310.14|8428.15|8308.15|10
1653802450000|2022-05-29 05:34:10|8430.28|8310.28|8430.82|8310.82|8430.82|8310.82|8430.28|8310.28|10
1653802460000|2022-05-29 05:34:20|8430.75|8310.75|8430.36|8310.36|8430.75|8310.75|8430.35|8310.35|9
1653802470000|2022-05-29 05:34:30|8430.25|8310.25|8430.65|8310.65|8430.65|8310.65|8430.25|8310.25|5
1653802480000|2022-05-29 05:34:40|8430.76|8310.76|8430.52|8310.52|8430.76|8310.76|8430.52|8310.52|8
1653802490000|2022-05-29 05:34:50|8430.47|8310.47|8430.64|8310.64|8430.64|8310.64|8430.46|8310.46|6
1653802500000|2022-05-29 05:35:00|8430.72|8310.72|8429.76|8309.76|8430.73|8310.73|8429.76|8309.76|8
1653802510000|2022-05-29 05:35:10|8429.64|8309.64|8429.5|8309.5|8429.7|8309.7|8429.5|8309.5|8
1653802520000|2022-05-29 05:35:20|8429.18|8309.18|8428.5|8308.5|8429.18|8309.18|8428.5|8308.5|10
1653802530000|2022-05-29 05:35:30|8428.48|8308.48|8428.32|8308.32|8428.48|8308.48|8428.17|8308.17|7
1653802540000|2022-05-29 05:35:40|8428.33|8308.33|8428.18|8308.18|8428.33|8308.33|8428.18|8308.18|5
1653802550000|2022-05-29 05:35:50|8428.28|8308.28|8427.75|8307.75|8428.28|8308.28|8427.75|8307.75|8
1653802560000|2022-05-29 05:36:00|8427.28|8307.28|8426.6|8306.6|8427.28|8307.28|8426.6|8306.6|8
1653802570000|2022-05-29 05:36:10|8426.33|8306.33|8425.85|8305.85|8426.33|8306.33|8425.8|8305.8|10
1653802580000|2022-05-29 05:36:20|8425.87|8305.87|8424.81|8304.81|8425.95|8305.95|8424.81|8304.81|7
1653802590000|2022-05-29 05:36:30|8424.8|8304.8|8424.49|8304.49|8424.8|8304.8|8424.49|8304.49|8
1653802600000|2022-05-29 05:36:40|8424.28|8304.28|8424.07|8304.07|8424.28|8304.28|8424.07|8304.07|6
1653802610000|2022-05-29 05:36:50|8424.04|8304.04|8423.83|8303.83|8424.05|8304.05|8423.83|8303.83|10
1653802620000|2022-05-29 05:37:00|8424|8304|8424.11|8304.11|8424.11|8304.11|8423.6|8303.6|8
1653802630000|2022-05-29 05:37:10|8424.31|8304.31|8423.69|8303.69|8424.51|8304.51|8423.69|8303.69|9
1653802640000|2022-05-29 05:37:20|8423.59|8303.59|8423|8303|8423.59|8303.59|8423|8303|8
1653802650000|2022-05-29 05:37:30|8422.94|8302.94|8423.31|8303.31|8423.31|8303.31|8422.94|8302.94|6
1653802660000|2022-05-29 05:37:40|8423.32|8303.32|8423.54|8303.54|8423.63|8303.63|8423.32|8303.32|8
1653802670000|2022-05-29 05:37:50|8423.45|8303.45|8423.59|8303.59|8423.59|8303.59|8423.43|8303.43|4
1653802680000|2022-05-29 05:38:00|8423.83|8303.83|8424.74|8304.74|8424.75|8304.75|8423.83|8303.83|9
1653802690000|2022-05-29 05:38:10|8424.95|8304.95|8425.24|8305.24|8425.24|8305.24|8424.95|8304.95|6
1653802700000|2022-05-29 05:38:20|8425.27|8305.27|8425.17|8305.17|8425.27|8305.27|8425.09|8305.09|10
1653802710000|2022-05-29 05:38:30|8425.21|8305.21|8425.79|8305.79|8426.26|8306.26|8425.21|8305.21|10
1653802720000|2022-05-29 05:38:40|8425.92|8305.92|8426.06|8306.06|8426.33|8306.33|8425.92|8305.92|7
1653802730000|2022-05-29 05:38:50|8426.05|8306.05|8425.95|8305.95|8426.09|8306.09|8425.95|8305.95|6
1653802740000|2022-05-29 05:39:00|8425.93|8305.93|8425.62|8305.62|8425.93|8305.93|8425.62|8305.62|7
1653802750000|2022-05-29 05:39:10|8424.7|8304.7|8422.33|8302.33|8424.7|8304.7|8422.33|8302.33|10
1653802760000|2022-05-29 05:39:20|8422.3|8302.3|8420.8|8300.8|8422.3|8302.3|8420.65|8300.65|10
1653802770000|2022-05-29 05:39:30|8420.78|8300.78|8420.95|8300.95|8420.95|8300.95|8420.78|8300.78|7
1653802780000|2022-05-29 05:39:40|8420.93|8300.93|8420.79|8300.79|8420.94|8300.94|8420.79|8300.79|4
1653802790000|2022-05-29 05:39:50|8420.67|8300.67|8420.55|8300.55|8420.67|8300.67|8420.53|8300.53|8
1653802800000|2022-05-29 05:40:00|8420.56|8300.56|8420.04|8300.04|8420.56|8300.56|8420.04|8300.04|10
1653802810000|2022-05-29 05:40:10|8419.94|8299.94|8419.73|8299.73|8419.94|8299.94|8419.64|8299.64|7
1653802820000|2022-05-29 05:40:20|8419.79|8299.79|8417.24|8297.24|8419.79|8299.79|8417.24|8297.24|10
1653802830000|2022-05-29 05:40:30|8417.03|8297.03|8416.61|8296.61|8417.03|8297.03|8416.49|8296.49|10
1653802840000|2022-05-29 05:40:40|8416.5|8296.5|8416.08|8296.08|8416.5|8296.5|8415.69|8295.69|10
1653802850000|2022-05-29 05:40:50|8416.18|8296.18|8416.56|8296.56|8416.62|8296.62|8416.18|8296.18|10
1653802860000|2022-05-29 05:41:00|8416.75|8296.75|8418.17|8298.17|8418.47|8298.47|8416.75|8296.75|10
1653802870000|2022-05-29 05:41:10|8418.04|8298.04|8417.52|8297.52|8418.1|8298.1|8417.37|8297.37|10
1653802880000|2022-05-29 05:41:20|8417.5|8297.5|8417.71|8297.71|8417.71|8297.71|8417.5|8297.5|8
1653802890000|2022-05-29 05:41:30|8417.64|8297.64|8417.74|8297.74|8417.74|8297.74|8417.5|8297.5|10
1653802900000|2022-05-29 05:41:40|8417.68|8297.68|8417.85|8297.85|8417.85|8297.85|8417.68|8297.68|4
1653802910000|2022-05-29 05:41:50|8417.61|8297.61|8417.78|8297.78|8417.78|8297.78|8417.59|8297.59|8
1653802920000|2022-05-29 05:42:00|8417.81|8297.81|8418.03|8298.03|8418.03|8298.03|8417.81|8297.81|6
1653802930000|2022-05-29 05:42:10|8418.05|8298.05|8417.8|8297.8|8418.05|8298.05|8417.78|8297.78|8
1653802940000|2022-05-29 05:42:20|8417.53|8297.53|8418.5|8298.5|8418.54|8298.54|8417.13|8297.13|10
1653802950000|2022-05-29 05:42:30|8419.11|8299.11|8423.48|8303.48|8423.51|8303.51|8419.11|8299.11|9
1653802960000|2022-05-29 05:42:40|8423.89|8303.89|8423.38|8303.38|8423.89|8303.89|8423.35|8303.35|10
1653802970000|2022-05-29 05:42:50|8423.63|8303.63|8423.77|8303.77|8423.83|8303.83|8423.41|8303.41|10
1653802980000|2022-05-29 05:43:00|8423.84|8303.84|8424.44|8304.44|8424.44|8304.44|8423.83|8303.83|7
1653802990000|2022-05-29 05:43:10|8424.47|8304.47|8424.89|8304.89|8425.31|8305.31|8424.47|8304.47|10
1653803000000|2022-05-29 05:43:20|8424.77|8304.77|8424.8|8304.8|8424.97|8304.97|8424.75|8304.75|8
1653803010000|2022-05-29 05:43:30|8424.76|8304.76|8425.16|8305.16|8425.16|8305.16|8424.76|8304.76|8
1653803020000|2022-05-29 05:43:40|8425.21|8305.21|8425.92|8305.92|8425.92|8305.92|8425.21|8305.21|9
1653803030000|2022-05-29 05:43:50|8425.8|8305.8|8425.74|8305.74|8425.98|8305.98|8425.64|8305.64|8
1653803040000|2022-05-29 05:44:00|8425.85|8305.85|8425.36|8305.36|8426.05|8306.05|8425.36|8305.36|10
1653803050000|2022-05-29 05:44:10|8425.45|8305.45|8424.8|8304.8|8425.45|8305.45|8424.8|8304.8|9
1653803060000|2022-05-29 05:44:20|8424.74|8304.74|8424.36|8304.36|8424.75|8304.75|8424.25|8304.25|9
1653803070000|2022-05-29 05:44:30|8424.34|8304.34|8422.77|8302.77|8424.36|8304.36|8422.77|8302.77|9
1653803080000|2022-05-29 05:44:40|8422.67|8302.67|8422.56|8302.56|8422.67|8302.67|8422.34|8302.34|7
1653803090000|2022-05-29 05:44:50|8422.57|8302.57|8422.62|8302.62|8422.67|8302.67|8422.57|8302.57|5
1653803100000|2022-05-29 05:45:00|8422.63|8302.63|8423.01|8303.01|8423.67|8303.67|8422.63|8302.63|8
1653803110000|2022-05-29 05:45:10|8423.02|8303.02|8423.82|8303.82|8423.82|8303.82|8423.02|8303.02|10
1653803120000|2022-05-29 05:45:20|8423.78|8303.78|8423.99|8303.99|8423.99|8303.99|8423.74|8303.74|6
1653803130000|2022-05-29 05:45:30|8424.23|8304.23|8424.71|8304.71|8424.72|8304.72|8424.23|8304.23|8
1653803140000|2022-05-29 05:45:40|8424.68|8304.68|8424.87|8304.87|8424.87|8304.87|8424.68|8304.68|7
1653803150000|2022-05-29 05:45:50|8425.19|8305.19|8424.73|8304.73|8425.19|8305.19|8424.65|8304.65|7
1653803160000|2022-05-29 05:46:00|8424.95|8304.95|8424.72|8304.72|8425.26|8305.26|8424.72|8304.72|9
1653803170000|2022-05-29 05:46:10|8424.73|8304.73|8424.67|8304.67|8424.77|8304.77|8424.53|8304.53|9
1653803180000|2022-05-29 05:46:20|8424.65|8304.65|8424.52|8304.52|8424.65|8304.65|8424.51|8304.51|8
1653803190000|2022-05-29 05:46:30|8424.32|8304.32|8424.35|8304.35|8424.42|8304.42|8423.89|8303.89|7
1653803200000|2022-05-29 05:46:40|8424.51|8304.51|8424.68|8304.68|8424.74|8304.74|8424.51|8304.51|9
1653803210000|2022-05-29 05:46:50|8424.72|8304.72|8425.15|8305.15|8425.18|8305.18|8424.65|8304.65|9
1653803220000|2022-05-29 05:47:00|8424.96|8304.96|8424.99|8304.99|8425.03|8305.03|8424.96|8304.96|8
1653803230000|2022-05-29 05:47:10|8424.95|8304.95|8424.77|8304.77|8424.95|8304.95|8424.61|8304.61|7
1653803240000|2022-05-29 05:47:20|8424.6|8304.6|8424.66|8304.66|8424.85|8304.85|8424.36|8304.36|9
1653803250000|2022-05-29 05:47:30|8425.04|8305.04|8424.71|8304.71|8425.07|8305.07|8424.54|8304.54|9
1653803260000|2022-05-29 05:47:40|8424.72|8304.72|8424.73|8304.73|8424.73|8304.73|8424.65|8304.65|7
1653803270000|2022-05-29 05:47:50|8424.52|8304.52|8424.81|8304.81|8424.81|8304.81|8424.52|8304.52|5
1653803280000|2022-05-29 05:48:00|8424.69|8304.69|8424.95|8304.95|8424.95|8304.95|8424.65|8304.65|7
1653803290000|2022-05-29 05:48:10|8424.91|8304.91|8424.83|8304.83|8424.91|8304.91|8424.53|8304.53|8
1653803300000|2022-05-29 05:48:20|8424.91|8304.91|8425|8305|8425.06|8305.06|8424.91|8304.91|6
1653803310000|2022-05-29 05:48:30|8425.02|8305.02|8425.05|8305.05|8425.23|8305.23|8424.93|8304.93|6
1653803320000|2022-05-29 05:48:40|8424.93|8304.93|8424.74|8304.74|8424.97|8304.97|8424.74|8304.74|8
1653803330000|2022-05-29 05:48:50|8424.6|8304.6|8424.52|8304.52|8424.62|8304.62|8424.5|8304.5|10
1653803340000|2022-05-29 05:49:00|8424.74|8304.74|8425.36|8305.36|8425.36|8305.36|8424.68|8304.68|9
1653803350000|2022-05-29 05:49:10|8425.37|8305.37|8425.68|8305.68|8425.68|8305.68|8425.37|8305.37|9
1653803360000|2022-05-29 05:49:20|8425.69|8305.69|8425.28|8305.28|8425.69|8305.69|8425.28|8305.28|7
1653803370000|2022-05-29 05:49:30|8425.19|8305.19|8423.96|8303.96|8425.38|8305.38|8423.96|8303.96|9
1653803380000|2022-05-29 05:49:40|8423.9|8303.9|8423.47|8303.47|8423.99|8303.99|8423.32|8303.32|9
1653803390000|2022-05-29 05:49:50|8423.44|8303.44|8423.6|8303.6|8423.6|8303.6|8423.44|8303.44|6
1653803400000|2022-05-29 05:50:00|8423.81|8303.81|8424.8|8304.8|8424.8|8304.8|8423.81|8303.81|7
1653803410000|2022-05-29 05:50:10|8424.75|8304.75|8425.03|8305.03|8425.08|8305.08|8424.75|8304.75|10
1653803420000|2022-05-29 05:50:20|8424.98|8304.98|8424.63|8304.63|8425.02|8305.02|8424.63|8304.63|5
1653803430000|2022-05-29 05:50:30|8424.62|8304.62|8424.82|8304.82|8424.85|8304.85|8424.62|8304.62|9
1653803440000|2022-05-29 05:50:40|8424.89|8304.89|8424.77|8304.77|8424.89|8304.89|8424.77|8304.77|5
1653803450000|2022-05-29 05:50:50|8424.78|8304.78|8424.55|8304.55|8424.78|8304.78|8424.55|8304.55|6
1653803460000|2022-05-29 05:51:00|8424.65|8304.65|8424.02|8304.02|8424.65|8304.65|8424.02|8304.02|7
1653803470000|2022-05-29 05:51:10|8424.01|8304.01|8423.98|8303.98|8424.15|8304.15|8423.95|8303.95|7
1653803480000|2022-05-29 05:51:20|8423.89|8303.89|8423.99|8303.99|8423.99|8303.99|8423.89|8303.89|2
1653803490000|2022-05-29 05:51:30|8423.98|8303.98|8423.83|8303.83|8424.02|8304.02|8423.72|8303.72|6
1653803500000|2022-05-29 05:51:40|8423.84|8303.84|8423.38|8303.38|8423.84|8303.84|8423.38|8303.38|10
1653803510000|2022-05-29 05:51:50|8423.44|8303.44|8423.63|8303.63|8423.71|8303.71|8423.38|8303.38|8
1653803520000|2022-05-29 05:52:00|8423.6|8303.6|8423.51|8303.51|8423.6|8303.6|8423.51|8303.51|7
1653803530000|2022-05-29 05:52:10|8423.55|8303.55|8422.52|8302.52|8423.71|8303.71|8422.52|8302.52|10
1653803540000|2022-05-29 05:52:20|8422.24|8302.24|8417.96|8297.96|8422.24|8302.24|8417.96|8297.96|10
1653803550000|2022-05-29 05:52:30|8417.76|8297.76|8417.31|8297.31|8418.2|8298.2|8417.31|8297.31|10
1653803560000|2022-05-29 05:52:40|8417.13|8297.13|8417.77|8297.77|8417.77|8297.77|8416.99|8296.99|9
1653803570000|2022-05-29 05:52:50|8417.82|8297.82|8417.93|8297.93|8417.95|8297.95|8417.82|8297.82|8
1653803580000|2022-05-29 05:53:00|8417.81|8297.81|8417.43|8297.43|8417.96|8297.96|8417.43|8297.43|6
1653803590000|2022-05-29 05:53:10|8417.36|8297.36|8417.19|8297.19|8417.36|8297.36|8417.19|8297.19|7
1653803600000|2022-05-29 05:53:20|8417.2|8297.2|8417.45|8297.45|8417.45|8297.45|8417.02|8297.02|7
1653803610000|2022-05-29 05:53:30|8417.36|8297.36|8417.6|8297.6|8417.6|8297.6|8417.34|8297.34|9
1653803620000|2022-05-29 05:53:40|8417.64|8297.64|8419.42|8299.42|8419.42|8299.42|8417.64|8297.64|7
1653803630000|2022-05-29 05:53:50|8420.04|8300.04|8420.78|8300.78|8420.84|8300.84|8420.04|8300.04|8
1653803640000|2022-05-29 05:54:00|8421.17|8301.17|8421.39|8301.39|8421.39|8301.39|8421.17|8301.17|6
1653803650000|2022-05-29 05:54:10|8421.35|8301.35|8421.74|8301.74|8421.76|8301.76|8421.35|8301.35|7
1653803660000|2022-05-29 05:54:20|8421.77|8301.77|8421.62|8301.62|8421.82|8301.82|8421.52|8301.52|7
1653803670000|2022-05-29 05:54:30|8421.5|8301.5|8421.26|8301.26|8421.5|8301.5|8421.25|8301.25|8
1653803680000|2022-05-29 05:54:40|8421.25|8301.25|8421.37|8301.37|8421.37|8301.37|8421.23|8301.23|5
1653803690000|2022-05-29 05:54:50|8421.38|8301.38|8421.47|8301.47|8421.56|8301.56|8421.37|8301.37|7
1653803700000|2022-05-29 05:55:00|8421.56|8301.56|8421.45|8301.45|8421.56|8301.56|8421.45|8301.45|2
1653803710000|2022-05-29 05:55:10|8421.24|8301.24|8421.08|8301.08|8421.24|8301.24|8421.02|8301.02|9
1653803720000|2022-05-29 05:55:20|8421.01|8301.01|8421.1|8301.1|8421.1|8301.1|8421.01|8301.01|5
1653803730000|2022-05-29 05:55:30|8421.2|8301.2|8420.95|8300.95|8421.23|8301.23|8420.88|8300.88|10
1653803740000|2022-05-29 05:55:40|8420.99|8300.99|8420.79|8300.79|8421.05|8301.05|8420.79|8300.79|5
1653803750000|2022-05-29 05:55:50|8420.86|8300.86|8421.09|8301.09|8421.09|8301.09|8420.79|8300.79|6
1653803760000|2022-05-29 05:56:00|8421.1|8301.1|8421.03|8301.03|8421.1|8301.1|8421.03|8301.03|2
1653803770000|2022-05-29 05:56:10|8420.91|8300.91|8419.06|8299.06|8420.91|8300.91|8419.05|8299.05|10
1653803780000|2022-05-29 05:56:20|8419.05|8299.05|8418.87|8298.87|8419.05|8299.05|8418.85|8298.85|7
1653803790000|2022-05-29 05:56:30|8418.84|8298.84|8419.71|8299.71|8419.72|8299.72|8418.84|8298.84|7
1653803800000|2022-05-29 05:56:40|8419.9|8299.9|8420.88|8300.88|8420.88|8300.88|8419.9|8299.9|7
1653803810000|2022-05-29 05:56:50|8420.9|8300.9|8420.95|8300.95|8421.05|8301.05|8420.9|8300.9|7
1653803820000|2022-05-29 05:57:00|8420.88|8300.88|8420.94|8300.94|8420.94|8300.94|8420.88|8300.88|4
1653803830000|2022-05-29 05:57:10|8420.95|8300.95|8421.05|8301.05|8421.05|8301.05|8420.95|8300.95|4
1653803840000|2022-05-29 05:57:20|8421.07|8301.07|8424.61|8304.61|8424.61|8304.61|8421.07|8301.07|10
1653803850000|2022-05-29 05:57:30|8424.62|8304.62|8424.46|8304.46|8424.62|8304.62|8424.45|8304.45|8
1653803860000|2022-05-29 05:57:40|8424.82|8304.82|8425.12|8305.12|8425.12|8305.12|8424.61|8304.61|8
1653803870000|2022-05-29 05:57:50|8425.19|8305.19|8425.71|8305.71|8425.71|8305.71|8425.19|8305.19|9
1653803880000|2022-05-29 05:58:00|8425.75|8305.75|8425.93|8305.93|8425.98|8305.98|8425.7|8305.7|9
1653803890000|2022-05-29 05:58:10|8425.88|8305.88|8425.21|8305.21|8425.88|8305.88|8425.21|8305.21|9
1653803900000|2022-05-29 05:58:20|8425.29|8305.29|8426.69|8306.69|8426.69|8306.69|8425.29|8305.29|10
1653803910000|2022-05-29 05:58:30|8426.66|8306.66|8427.45|8307.45|8427.54|8307.54|8426.66|8306.66|10
1653803920000|2022-05-29 05:58:40|8427.44|8307.44|8428.28|8308.28|8428.28|8308.28|8427.41|8307.41|10
1653803930000|2022-05-29 05:58:50|8428.31|8308.31|8428.72|8308.72|8428.72|8308.72|8428.31|8308.31|10
1653803940000|2022-05-29 05:59:00|8428.7|8308.7|8432.54|8312.54|8432.54|8312.54|8428.7|8308.7|10
1653803950000|2022-05-29 05:59:10|8432.61|8312.61|8432.83|8312.83|8432.83|8312.83|8432.46|8312.46|10
1653803960000|2022-05-29 05:59:20|8432.67|8312.67|8433.53|8313.53|8433.63|8313.63|8432.67|8312.67|9
1653803970000|2022-05-29 05:59:30|8433.98|8313.98|8434.93|8314.93|8434.93|8314.93|8433.61|8313.61|10
1653803980000|2022-05-29 05:59:40|8434.88|8314.88|8435.55|8315.55|8435.55|8315.55|8434.87|8314.87|9
1653803990000|2022-05-29 05:59:50|8435.58|8315.58|8436.28|8316.28|8436.3|8316.3|8435.58|8315.58|10
1653804000000|2022-05-29 06:00:00|8436.36|8316.36|8437.41|8317.41|8437.41|8317.41|8436.36|8316.36|9
1653804010000|2022-05-29 06:00:10|8437.23|8317.23|8438.06|8318.06|8438.2|8318.2|8437.15|8317.15|9
1653804020000|2022-05-29 06:00:20|8438.2|8318.2|8442.51|8322.51|8442.51|8322.51|8438.2|8318.2|10
1653804030000|2022-05-29 06:00:30|8442.71|8322.71|8445.12|8325.12|8445.12|8325.12|8442.71|8322.71|10
1653804040000|2022-05-29 06:00:40|8445.57|8325.57|8448.03|8328.03|8448.03|8328.03|8445.57|8325.57|10
1653804050000|2022-05-29 06:00:50|8448.3|8328.3|8449.84|8329.84|8449.84|8329.84|8448.3|8328.3|8
1653804060000|2022-05-29 06:01:00|8449.9|8329.9|8449.97|8329.97|8450.92|8330.92|8449.9|8329.9|9
1653804070000|2022-05-29 06:01:10|8450|8330|8448.24|8328.24|8450.02|8330.02|8447.96|8327.96|10
1653804080000|2022-05-29 06:01:20|8448.31|8328.31|8449.64|8329.64|8449.64|8329.64|8448.31|8328.31|9
1653804090000|2022-05-29 06:01:30|8449.66|8329.66|8449.71|8329.71|8450.09|8330.09|8449.66|8329.66|9
1653804100000|2022-05-29 06:01:40|8449.64|8329.64|8452.8|8332.8|8452.8|8332.8|8449.64|8329.64|8
1653804110000|2022-05-29 06:01:50|8453.21|8333.21|8457.97|8337.97|8457.97|8337.97|8453.21|8333.21|10
1653804120000|2022-05-29 06:02:00|8457.78|8337.78|8458.19|8338.19|8458.2|8338.2|8457.67|8337.67|10
1653804130000|2022-05-29 06:02:10|8458.26|8338.26|8456.86|8336.86|8458.47|8338.47|8456.86|8336.86|10
1653804140000|2022-05-29 06:02:20|8456.51|8336.51|8453.56|8333.56|8456.51|8336.51|8453.56|8333.56|10
1653804150000|2022-05-29 06:02:30|8453.24|8333.24|8452.46|8332.46|8453.24|8333.24|8452.36|8332.36|8
1653804160000|2022-05-29 06:02:40|8452.53|8332.53|8452.84|8332.84|8452.84|8332.84|8452.24|8332.24|9
1653804170000|2022-05-29 06:02:50|8452.96|8332.96|8453.12|8333.12|8453.16|8333.16|8452.96|8332.96|6
1653804180000|2022-05-29 06:03:00|8453.22|8333.22|8453.17|8333.17|8453.32|8333.32|8453.17|8333.17|7
1653804190000|2022-05-29 06:03:10|8453.18|8333.18|8452.91|8332.91|8453.21|8333.21|8452.91|8332.91|10
1653804200000|2022-05-29 06:03:20|8452.75|8332.75|8452.76|8332.76|8453.03|8333.03|8452.64|8332.64|10
1653804210000|2022-05-29 06:03:30|8452.73|8332.73|8452.5|8332.5|8452.73|8332.73|8452.35|8332.35|8
1653804220000|2022-05-29 06:03:40|8452.58|8332.58|8451.48|8331.48|8452.61|8332.61|8451.48|8331.48|9
1653804230000|2022-05-29 06:03:50|8451.33|8331.33|8450.68|8330.68|8451.33|8331.33|8450.68|8330.68|10
1653804240000|2022-05-29 06:04:00|8450.66|8330.66|8449.33|8329.33|8450.66|8330.66|8449.33|8329.33|8
1653804250000|2022-05-29 06:04:10|8449.31|8329.31|8448.88|8328.88|8449.39|8329.39|8448.88|8328.88|9
1653804260000|2022-05-29 06:04:20|8448.7|8328.7|8448.54|8328.54|8448.89|8328.89|8448.54|8328.54|10
1653804270000|2022-05-29 06:04:30|8448.32|8328.32|8447.93|8327.93|8448.32|8328.32|8447.93|8327.93|9
1653804280000|2022-05-29 06:04:40|8447.91|8327.91|8447.08|8327.08|8447.91|8327.91|8447.08|8327.08|7
1653804290000|2022-05-29 06:04:50|8446.25|8326.25|8445.61|8325.61|8446.28|8326.28|8445.61|8325.61|10
1653804300000|2022-05-29 06:05:00|8445.63|8325.63|8444.6|8324.6|8445.71|8325.71|8444.29|8324.29|9
1653804310000|2022-05-29 06:05:10|8444.3|8324.3|8444.03|8324.03|8444.3|8324.3|8443.98|8323.98|8
1653804320000|2022-05-29 06:05:20|8444.11|8324.11|8444|8324|8444.12|8324.12|8443.88|8323.88|9
1653804330000|2022-05-29 06:05:30|8444.05|8324.05|8443.83|8323.83|8444.05|8324.05|8443.83|8323.83|6
1653804340000|2022-05-29 06:05:40|8444.41|8324.41|8445.17|8325.17|8445.17|8325.17|8444.41|8324.41|8
1653804350000|2022-05-29 06:05:50|8445.11|8325.11|8444.96|8324.96|8445.11|8325.11|8444.83|8324.83|9
1653804360000|2022-05-29 06:06:00|8445.13|8325.13|8444.76|8324.76|8445.28|8325.28|8444.75|8324.75|10
1653804370000|2022-05-29 06:06:10|8444.77|8324.77|8444.92|8324.92|8444.92|8324.92|8444.77|8324.77|5
1653804380000|2022-05-29 06:06:20|8444.91|8324.91|8444.49|8324.49|8444.91|8324.91|8444.44|8324.44|5
1653804390000|2022-05-29 06:06:30|8444.5|8324.5|8443.82|8323.82|8444.51|8324.51|8443.82|8323.82|9
1653804400000|2022-05-29 06:06:40|8443.79|8323.79|8442.92|8322.92|8443.8|8323.8|8442.92|8322.92|9
1653804410000|2022-05-29 06:06:50|8442.72|8322.72|8442.09|8322.09|8442.72|8322.72|8442.09|8322.09|10
1653804420000|2022-05-29 06:07:00|8441.97|8321.97|8442.39|8322.39|8442.39|8322.39|8441.97|8321.97|7
1653804430000|2022-05-29 06:07:10|8442.43|8322.43|8438.79|8318.79|8442.43|8322.43|8438.79|8318.79|10
1653804440000|2022-05-29 06:07:20|8438.73|8318.73|8436.53|8316.53|8438.73|8318.73|8436.53|8316.53|10
1653804450000|2022-05-29 06:07:30|8436.64|8316.64|8436.63|8316.63|8436.64|8316.64|8436.14|8316.14|10
1653804460000|2022-05-29 06:07:40|8436.48|8316.48|8435.79|8315.79|8436.48|8316.48|8435.79|8315.79|10
1653804470000|2022-05-29 06:07:50|8435.74|8315.74|8435.25|8315.25|8435.74|8315.74|8435.25|8315.25|7
1653804480000|2022-05-29 06:08:00|8435.2|8315.2|8435.11|8315.11|8435.23|8315.23|8435.11|8315.11|6
1653804490000|2022-05-29 06:08:10|8435.43|8315.43|8435.77|8315.77|8435.81|8315.81|8435.43|8315.43|9
1653804500000|2022-05-29 06:08:20|8435.59|8315.59|8435.64|8315.64|8435.64|8315.64|8435.43|8315.43|6
1653804510000|2022-05-29 06:08:30|8435.37|8315.37|8435.56|8315.56|8435.56|8315.56|8435.12|8315.12|6
1653804520000|2022-05-29 06:08:40|8435.57|8315.57|8435.42|8315.42|8435.57|8315.57|8435.39|8315.39|7
1653804530000|2022-05-29 06:08:50|8435.35|8315.35|8434.99|8314.99|8435.35|8315.35|8434.99|8314.99|10
1653804540000|2022-05-29 06:09:00|8435.01|8315.01|8434.05|8314.05|8435.01|8315.01|8434.05|8314.05|8
1653804550000|2022-05-29 06:09:10|8434.69|8314.69|8433.04|8313.04|8435.05|8315.05|8433.04|8313.04|10
1653804560000|2022-05-29 06:09:20|8432.96|8312.96|8431.81|8311.81|8432.96|8312.96|8431.81|8311.81|10
1653804570000|2022-05-29 06:09:30|8432.2|8312.2|8431.81|8311.81|8432.3|8312.3|8431.81|8311.81|8
1653804580000|2022-05-29 06:09:40|8431.82|8311.82|8431.87|8311.87|8431.97|8311.97|8431.78|8311.78|10
1653804590000|2022-05-29 06:09:50|8431.94|8311.94|8432.03|8312.03|8432.03|8312.03|8431.7|8311.7|9
1653804600000|2022-05-29 06:10:00|8431.96|8311.96|8431.18|8311.18|8431.96|8311.96|8431.18|8311.18|9
1653804610000|2022-05-29 06:10:10|8430.9|8310.9|8428.94|8308.94|8430.9|8310.9|8428.94|8308.94|9
1653804620000|2022-05-29 06:10:20|8428.89|8308.89|8429.5|8309.5|8429.5|8309.5|8428.53|8308.53|9
1653804630000|2022-05-29 06:10:30|8429.9|8309.9|8429.19|8309.19|8430.24|8310.24|8429.12|8309.12|10
1653804640000|2022-05-29 06:10:40|8429.18|8309.18|8429.75|8309.75|8429.75|8309.75|8429.18|8309.18|8
1653804650000|2022-05-29 06:10:50|8429.72|8309.72|8429.23|8309.23|8429.82|8309.82|8429.23|8309.23|8
1653804660000|2022-05-29 06:11:00|8429.26|8309.26|8433.87|8313.87|8433.87|8313.87|8429.26|8309.26|9
1653804670000|2022-05-29 06:11:10|8433.83|8313.83|8434.06|8314.06|8434.06|8314.06|8433.78|8313.78|9
1653804680000|2022-05-29 06:11:20|8434.15|8314.15|8434.42|8314.42|8434.42|8314.42|8434.15|8314.15|10
1653804690000|2022-05-29 06:11:30|8434.38|8314.38|8434.31|8314.31|8434.56|8314.56|8434.3|8314.3|6
1653804700000|2022-05-29 06:11:40|8434.44|8314.44|8434.62|8314.62|8434.8|8314.8|8434.44|8314.44|10
1653804710000|2022-05-29 06:11:50|8434.66|8314.66|8434.77|8314.77|8434.84|8314.84|8434.66|8314.66|4
1653804720000|2022-05-29 06:12:00|8434.67|8314.67|8434.84|8314.84|8434.84|8314.84|8434.67|8314.67|5
1653804730000|2022-05-29 06:12:10|8434.81|8314.81|8434.84|8314.84|8434.97|8314.97|8434.81|8314.81|7
1653804740000|2022-05-29 06:12:20|8435|8315|8433.62|8313.62|8435|8315|8433.62|8313.62|10
1653804750000|2022-05-29 06:12:30|8433.28|8313.28|8430.36|8310.36|8433.28|8313.28|8430.36|8310.36|10
1653804760000|2022-05-29 06:12:40|8430.35|8310.35|8430.14|8310.14|8430.47|8310.47|8430.13|8310.13|8
1653804770000|2022-05-29 06:12:50|8430.13|8310.13|8430.14|8310.14|8430.35|8310.35|8430.13|8310.13|9
1653804780000|2022-05-29 06:13:00|8430|8310|8429.86|8309.86|8430.12|8310.12|8429.71|8309.71|7
1653804790000|2022-05-29 06:13:10|8429.88|8309.88|8429.96|8309.96|8430.03|8310.03|8429.88|8309.88|7
1653804800000|2022-05-29 06:13:20|8429.92|8309.92|8431.44|8311.44|8431.44|8311.44|8429.91|8309.91|9
1653804810000|2022-05-29 06:13:30|8431.46|8311.46|8431.56|8311.56|8431.64|8311.64|8431.32|8311.32|9
1653804820000|2022-05-29 06:13:40|8431.66|8311.66|8431.51|8311.51|8431.68|8311.68|8431.45|8311.45|5
1653804830000|2022-05-29 06:13:50|8431.36|8311.36|8430.85|8310.85|8431.36|8311.36|8430.82|8310.82|10
1653804840000|2022-05-29 06:14:00|8430.89|8310.89|8430.82|8310.82|8430.92|8310.92|8430.81|8310.81|6
1653804850000|2022-05-29 06:14:10|8431.03|8311.03|8431.64|8311.64|8431.64|8311.64|8431.03|8311.03|6
1653804860000|2022-05-29 06:14:20|8431.71|8311.71|8431.8|8311.8|8431.81|8311.81|8431.71|8311.71|8
1653804870000|2022-05-29 06:14:30|8432.08|8312.08|8432.6|8312.6|8432.6|8312.6|8432.08|8312.08|6
1653804880000|2022-05-29 06:14:40|8432.73|8312.73|8433.24|8313.24|8433.24|8313.24|8432.73|8312.73|9
1653804890000|2022-05-29 06:14:50|8433.22|8313.22|8433.28|8313.28|8433.28|8313.28|8433.03|8313.03|9
1653804900000|2022-05-29 06:15:00|8433.06|8313.06|8431.76|8311.76|8433.06|8313.06|8431.76|8311.76|10
1653804910000|2022-05-29 06:15:10|8431.75|8311.75|8431.2|8311.2|8431.75|8311.75|8431.14|8311.14|9
1653804920000|2022-05-29 06:15:20|8431.03|8311.03|8430.53|8310.53|8431.05|8311.05|8430.53|8310.53|9
1653804930000|2022-05-29 06:15:30|8430.54|8310.54|8428.8|8308.8|8430.54|8310.54|8428.8|8308.8|8
1653804940000|2022-05-29 06:15:40|8428.66|8308.66|8428.42|8308.42|8428.66|8308.66|8428.42|8308.42|7
1653804950000|2022-05-29 06:15:50|8428.52|8308.52|8428.85|8308.85|8428.85|8308.85|8428.35|8308.35|6
1653804960000|2022-05-29 06:16:00|8428.84|8308.84|8429.25|8309.25|8429.27|8309.27|8428.84|8308.84|6
1653804970000|2022-05-29 06:16:10|8429.23|8309.23|8429.14|8309.14|8429.36|8309.36|8429.14|8309.14|7
1653804980000|2022-05-29 06:16:20|8429.16|8309.16|8429.15|8309.15|8429.3|8309.3|8429.15|8309.15|8
1653804990000|2022-05-29 06:16:30|8429|8309|8427.75|8307.75|8429.24|8309.24|8427.75|8307.75|10
1653805000000|2022-05-29 06:16:40|8427.89|8307.89|8428.78|8308.78|8428.79|8308.79|8427.89|8307.89|10
1653805010000|2022-05-29 06:16:50|8428.72|8308.72|8428.2|8308.2|8428.72|8308.72|8428.2|8308.2|7
1653805020000|2022-05-29 06:17:00|8428.19|8308.19|8428.09|8308.09|8428.19|8308.19|8428.05|8308.05|8
1653805030000|2022-05-29 06:17:10|8428.19|8308.19|8428.38|8308.38|8428.48|8308.48|8428.19|8308.19|8
1653805040000|2022-05-29 06:17:20|8428.48|8308.48|8428.82|8308.82|8428.83|8308.83|8428.48|8308.48|8
1653805050000|2022-05-29 06:17:30|8428.8|8308.8|8428.22|8308.22|8428.8|8308.8|8428.22|8308.22|10
1653805060000|2022-05-29 06:17:40|8428.21|8308.21|8428.04|8308.04|8428.21|8308.21|8428.04|8308.04|4
1653805070000|2022-05-29 06:17:50|8428.24|8308.24|8428.83|8308.83|8428.83|8308.83|8428.24|8308.24|8
1653805080000|2022-05-29 06:18:00|8428.91|8308.91|8429.74|8309.74|8429.74|8309.74|8428.91|8308.91|8
1653805090000|2022-05-29 06:18:10|8430.19|8310.19|8430.59|8310.59|8430.63|8310.63|8430.19|8310.19|9
1653805100000|2022-05-29 06:18:20|8430.6|8310.6|8430.66|8310.66|8430.66|8310.66|8430.51|8310.51|5
1653805110000|2022-05-29 06:18:30|8430.56|8310.56|8429.94|8309.94|8430.57|8310.57|8429.94|8309.94|9
1653805120000|2022-05-29 06:18:40|8429.89|8309.89|8429.8|8309.8|8430.09|8310.09|8429.8|8309.8|10
1653805130000|2022-05-29 06:18:50|8429.72|8309.72|8429.6|8309.6|8429.72|8309.72|8429.56|8309.56|8
1653805140000|2022-05-29 06:19:00|8429.52|8309.52|8429.67|8309.67|8429.67|8309.67|8429.31|8309.31|8
1653805150000|2022-05-29 06:19:10|8429.91|8309.91|8427.99|8307.99|8430.04|8310.04|8427.99|8307.99|10
1653805160000|2022-05-29 06:19:20|8427.69|8307.69|8426.94|8306.94|8427.69|8307.69|8426.8|8306.8|9
1653805170000|2022-05-29 06:19:30|8426.86|8306.86|8426.51|8306.51|8426.86|8306.86|8426.47|8306.47|9
1653805180000|2022-05-29 06:19:40|8426.53|8306.53|8425.82|8305.82|8426.53|8306.53|8425.82|8305.82|6
1653805190000|2022-05-29 06:19:50|8425.9|8305.9|8424.66|8304.66|8425.94|8305.94|8424.66|8304.66|9
1653805200000|2022-05-29 06:20:00|8424.27|8304.27|8422.95|8302.95|8424.27|8304.27|8422.86|8302.86|9
1653805210000|2022-05-29 06:20:10|8422.91|8302.91|8422.85|8302.85|8422.91|8302.91|8422.81|8302.81|7
1653805220000|2022-05-29 06:20:20|8422.48|8302.48|8421.92|8301.92|8422.48|8302.48|8421.92|8301.92|10
1653805230000|2022-05-29 06:20:30|8421.9|8301.9|8422.29|8302.29|8422.32|8302.32|8421.9|8301.9|8
1653805240000|2022-05-29 06:20:40|8422.3|8302.3|8422.6|8302.6|8422.6|8302.6|8422.3|8302.3|7
1653805250000|2022-05-29 06:20:50|8422.69|8302.69|8422.28|8302.28|8422.69|8302.69|8422.28|8302.28|6
1653805260000|2022-05-29 06:21:00|8422.22|8302.22|8422.74|8302.74|8422.82|8302.82|8422.19|8302.19|10
1653805270000|2022-05-29 06:21:10|8422.61|8302.61|8422.69|8302.69|8422.69|8302.69|8422.58|8302.58|8
1653805280000|2022-05-29 06:21:20|8422.7|8302.7|8422.86|8302.86|8422.86|8302.86|8422.64|8302.64|9
1653805290000|2022-05-29 06:21:30|8422.7|8302.7|8422.52|8302.52|8422.7|8302.7|8422.52|8302.52|7
1653805300000|2022-05-29 06:21:40|8422.5|8302.5|8422.56|8302.56|8422.56|8302.56|8422.48|8302.48|4
1653805310000|2022-05-29 06:21:50|8422.35|8302.35|8422.27|8302.27|8422.35|8302.35|8422.21|8302.21|6
1653805320000|2022-05-29 06:22:00|8422.17|8302.17|8423|8303|8423.09|8303.09|8422.16|8302.16|10
1653805330000|2022-05-29 06:22:10|8423.11|8303.11|8423.42|8303.42|8423.42|8303.42|8423.04|8303.04|7
1653805340000|2022-05-29 06:22:20|8423.43|8303.43|8423.36|8303.36|8423.51|8303.51|8423.36|8303.36|7
1653805350000|2022-05-29 06:22:30|8423.25|8303.25|8421.88|8301.88|8423.25|8303.25|8421.87|8301.87|10
1653805360000|2022-05-29 06:22:40|8421.87|8301.87|8422.01|8302.01|8422.11|8302.11|8421.87|8301.87|5
1653805370000|2022-05-29 06:22:50|8422.05|8302.05|8422.07|8302.07|8422.17|8302.17|8422.05|8302.05|3
1653805380000|2022-05-29 06:23:00|8422.14|8302.14|8422.2|8302.2|8422.2|8302.2|8422.06|8302.06|7
1653805390000|2022-05-29 06:23:10|8422.19|8302.19|8422.43|8302.43|8422.43|8302.43|8422.18|8302.18|7
1653805400000|2022-05-29 06:23:20|8422.55|8302.55|8423.05|8303.05|8423.05|8303.05|8422.55|8302.55|9
1653805410000|2022-05-29 06:23:30|8422.94|8302.94|8422.99|8302.99|8422.99|8302.99|8422.94|8302.94|2
1653805420000|2022-05-29 06:23:40|8423.24|8303.24|8424.78|8304.78|8424.78|8304.78|8423.24|8303.24|8
1653805430000|2022-05-29 06:23:50|8425.04|8305.04|8425.43|8305.43|8425.44|8305.44|8425.04|8305.04|5
1653805440000|2022-05-29 06:24:00|8426.01|8306.01|8428.15|8308.15|8428.15|8308.15|8426.01|8306.01|9
1653805450000|2022-05-29 06:24:10|8428.18|8308.18|8426.32|8306.32|8428.18|8308.18|8426.32|8306.32|10
1653805460000|2022-05-29 06:24:20|8426.31|8306.31|8425.99|8305.99|8426.32|8306.32|8425.98|8305.98|6
1653805470000|2022-05-29 06:24:30|8426|8306|8426.43|8306.43|8426.52|8306.52|8425.85|8305.85|7
1653805480000|2022-05-29 06:24:40|8426.44|8306.44|8426.47|8306.47|8426.53|8306.53|8426.36|8306.36|8
1653805490000|2022-05-29 06:24:50|8426.48|8306.48|8426.79|8306.79|8426.79|8306.79|8426.18|8306.18|8
1653805500000|2022-05-29 06:25:00|8426.89|8306.89|8427.51|8307.51|8427.51|8307.51|8426.89|8306.89|9
1653805510000|2022-05-29 06:25:10|8427.65|8307.65|8427.84|8307.84|8427.84|8307.84|8427.65|8307.65|7
1653805520000|2022-05-29 06:25:20|8427.76|8307.76|8428.03|8308.03|8428.14|8308.14|8427.61|8307.61|8
1653805530000|2022-05-29 06:25:30|8428.06|8308.06|8427.19|8307.19|8428.06|8308.06|8427.18|8307.18|6
1653805540000|2022-05-29 06:25:40|8427.13|8307.13|8426.95|8306.95|8427.13|8307.13|8426.95|8306.95|4
1653805550000|2022-05-29 06:25:50|8426.88|8306.88|8426.65|8306.65|8426.88|8306.88|8426.65|8306.65|4
1653805560000|2022-05-29 06:26:00|8426.59|8306.59|8426.6|8306.6|8426.6|8306.6|8426.46|8306.46|6
1653805570000|2022-05-29 06:26:10|8426.5|8306.5|8427.21|8307.21|8427.21|8307.21|8426.5|8306.5|4
1653805580000|2022-05-29 06:26:20|8427.4|8307.4|8428.18|8308.18|8428.18|8308.18|8427.4|8307.4|8
1653805590000|2022-05-29 06:26:30|8429.33|8309.33|8430.3|8310.3|8430.3|8310.3|8428.89|8308.89|9
1653805600000|2022-05-29 06:26:40|8430.17|8310.17|8430.46|8310.46|8430.46|8310.46|8429.89|8309.89|9
1653805610000|2022-05-29 06:26:50|8430.47|8310.47|8430.41|8310.41|8430.9|8310.9|8430.41|8310.41|5
1653805620000|2022-05-29 06:27:00|8429.7|8309.7|8429.38|8309.38|8429.7|8309.7|8429.38|8309.38|7
1653805630000|2022-05-29 06:27:10|8429.28|8309.28|8428.71|8308.71|8429.31|8309.31|8428.71|8308.71|6
1653805640000|2022-05-29 06:27:20|8428.62|8308.62|8427.52|8307.52|8428.62|8308.62|8427.52|8307.52|9
1653805650000|2022-05-29 06:27:30|8427.58|8307.58|8429.07|8309.07|8429.07|8309.07|8427.36|8307.36|10
1653805660000|2022-05-29 06:27:40|8429|8309|8428.66|8308.66|8429|8309|8428.66|8308.66|8
1653805670000|2022-05-29 06:27:50|8428.73|8308.73|8427.92|8307.92|8428.95|8308.95|8427.92|8307.92|10
1653805680000|2022-05-29 06:28:00|8427.98|8307.98|8428.55|8308.55|8428.55|8308.55|8427.53|8307.53|10
1653805690000|2022-05-29 06:28:10|8428.59|8308.59|8429.57|8309.57|8429.57|8309.57|8428.59|8308.59|10
1653805700000|2022-05-29 06:28:20|8429.67|8309.67|8429.72|8309.72|8429.8|8309.8|8429.67|8309.67|10
1653805710000|2022-05-29 06:28:30|8429.69|8309.69|8430.69|8310.69|8430.69|8310.69|8429.59|8309.59|9
1653805720000|2022-05-29 06:28:40|8430.86|8310.86|8432.05|8312.05|8432.09|8312.09|8430.86|8310.86|10
1653805730000|2022-05-29 06:28:50|8432.07|8312.07|8431.58|8311.58|8432.18|8312.18|8431.53|8311.53|10
1653805740000|2022-05-29 06:29:00|8431.45|8311.45|8431.7|8311.7|8431.7|8311.7|8430.99|8310.99|10
1653805750000|2022-05-29 06:29:10|8431.66|8311.66|8431.68|8311.68|8431.68|8311.68|8431.6|8311.6|9
1653805760000|2022-05-29 06:29:20|8431.91|8311.91|8432.15|8312.15|8432.26|8312.26|8431.91|8311.91|8
1653805770000|2022-05-29 06:29:30|8432.11|8312.11|8432.23|8312.23|8432.23|8312.23|8431.95|8311.95|7
1653805780000|2022-05-29 06:29:40|8432.24|8312.24|8432.9|8312.9|8432.9|8312.9|8432.15|8312.15|7
1653805790000|2022-05-29 06:29:50|8432.95|8312.95|8433.55|8313.55|8433.55|8313.55|8432.92|8312.92|8
1653805800000|2022-05-29 06:30:00|8433.8|8313.8|8434.04|8314.04|8434.04|8314.04|8433.8|8313.8|8
1653805810000|2022-05-29 06:30:10|8433.75|8313.75|8433.31|8313.31|8433.76|8313.76|8433.25|8313.25|9
1653805820000|2022-05-29 06:30:20|8432.61|8312.61|8432.36|8312.36|8432.66|8312.66|8432.36|8312.36|9
1653805830000|2022-05-29 06:30:30|8432.55|8312.55|8432.45|8312.45|8432.87|8312.87|8432.45|8312.45|6
1653805840000|2022-05-29 06:30:40|8432.42|8312.42|8433.29|8313.29|8433.29|8313.29|8432.34|8312.34|6
1653805850000|2022-05-29 06:30:50|8433.37|8313.37|8433.26|8313.26|8433.43|8313.43|8433.26|8313.26|8
1653805860000|2022-05-29 06:31:00|8433.25|8313.25|8433.42|8313.42|8433.42|8313.42|8433.22|8313.22|9
1653805870000|2022-05-29 06:31:10|8433.12|8313.12|8432.62|8312.62|8433.14|8313.14|8432.62|8312.62|10
1653805880000|2022-05-29 06:31:20|8432.55|8312.55|8432.28|8312.28|8432.59|8312.59|8432.26|8312.26|8
1653805890000|2022-05-29 06:31:30|8432.15|8312.15|8432.06|8312.06|8432.15|8312.15|8431.94|8311.94|8
1653805900000|2022-05-29 06:31:40|8432.23|8312.23|8432.54|8312.54|8432.54|8312.54|8432.23|8312.23|7
1653805910000|2022-05-29 06:31:50|8432.53|8312.53|8432.67|8312.67|8432.67|8312.67|8432.53|8312.53|5
1653805920000|2022-05-29 06:32:00|8432.6|8312.6|8433.06|8313.06|8433.06|8313.06|8432.39|8312.39|8
1653805930000|2022-05-29 06:32:10|8432.96|8312.96|8433.38|8313.38|8433.38|8313.38|8432.96|8312.96|8
1653805940000|2022-05-29 06:32:20|8433.36|8313.36|8433.36|8313.36|8433.39|8313.39|8433.29|8313.29|7
1653805950000|2022-05-29 06:32:30|8433.47|8313.47|8435|8315|8435|8315|8433.47|8313.47|8
1653805960000|2022-05-29 06:32:40|8435.1|8315.1|8435.84|8315.84|8435.88|8315.88|8435.08|8315.08|9
1653805970000|2022-05-29 06:32:50|8435.97|8315.97|8436.34|8316.34|8436.34|8316.34|8435.58|8315.58|10
1653805980000|2022-05-29 06:33:00|8436.56|8316.56|8436.29|8316.29|8436.91|8316.91|8436.29|8316.29|8
1653805990000|2022-05-29 06:33:10|8436.2|8316.2|8434.84|8314.84|8436.2|8316.2|8434.84|8314.84|9
1653806000000|2022-05-29 06:33:20|8434.85|8314.85|8434.42|8314.42|8434.85|8314.85|8434.41|8314.41|8
1653806010000|2022-05-29 06:33:30|8434.51|8314.51|8434.52|8314.52|8434.69|8314.69|8434.44|8314.44|10
1653806020000|2022-05-29 06:33:40|8434.41|8314.41|8434.87|8314.87|8434.87|8314.87|8434.32|8314.32|8
1653806030000|2022-05-29 06:33:50|8434.86|8314.86|8435.05|8315.05|8435.05|8315.05|8434.81|8314.81|8
1653806040000|2022-05-29 06:34:00|8435|8315|8434.66|8314.66|8435.04|8315.04|8434.66|8314.66|10
1653806050000|2022-05-29 06:34:10|8434.74|8314.74|8434.7|8314.7|8434.74|8314.74|8434.7|8314.7|4
1653806060000|2022-05-29 06:34:20|8434.56|8314.56|8434.82|8314.82|8434.82|8314.82|8434.56|8314.56|6
1653806070000|2022-05-29 06:34:30|8434.77|8314.77|8432.94|8312.94|8434.78|8314.78|8432.94|8312.94|9
1653806080000|2022-05-29 06:34:40|8433.01|8313.01|8432.02|8312.02|8433.01|8313.01|8432.02|8312.02|10
1653806090000|2022-05-29 06:34:50|8431.96|8311.96|8431.97|8311.97|8432.09|8312.09|8431.87|8311.87|7
1653806100000|2022-05-29 06:35:00|8431.53|8311.53|8430.44|8310.44|8431.53|8311.53|8430.44|8310.44|9
1653806110000|2022-05-29 06:35:10|8430.16|8310.16|8431.71|8311.71|8431.71|8311.71|8430.16|8310.16|10
1653806120000|2022-05-29 06:35:20|8432.05|8312.05|8432.67|8312.67|8432.67|8312.67|8432.05|8312.05|10
1653806130000|2022-05-29 06:35:30|8432.73|8312.73|8433.39|8313.39|8433.39|8313.39|8432.73|8312.73|10
1653806140000|2022-05-29 06:35:40|8433.34|8313.34|8433.26|8313.26|8433.34|8313.34|8432.89|8312.89|10
1653806150000|2022-05-29 06:35:50|8433.38|8313.38|8432.96|8312.96|8433.42|8313.42|8432.81|8312.81|7
1653806160000|2022-05-29 06:36:00|8432.97|8312.97|8432.62|8312.62|8432.98|8312.98|8432.58|8312.58|8
1653806170000|2022-05-29 06:36:10|8432.51|8312.51|8432.05|8312.05|8432.51|8312.51|8431.92|8311.92|10
1653806180000|2022-05-29 06:36:20|8432.08|8312.08|8431.63|8311.63|8432.19|8312.19|8431.63|8311.63|10
1653806190000|2022-05-29 06:36:30|8431.51|8311.51|8431.43|8311.43|8431.51|8311.51|8431.32|8311.32|7
1653806200000|2022-05-29 06:36:40|8431.41|8311.41|8431.35|8311.35|8431.48|8311.48|8431.35|8311.35|5
1653806210000|2022-05-29 06:36:50|8430.08|8310.08|8429.29|8309.29|8430.08|8310.08|8429.1|8309.1|8
1653806220000|2022-05-29 06:37:00|8429.26|8309.26|8430.81|8310.81|8430.81|8310.81|8429.26|8309.26|9
1653806230000|2022-05-29 06:37:10|8430.83|8310.83|8431.16|8311.16|8431.16|8311.16|8430.69|8310.69|9
1653806240000|2022-05-29 06:37:20|8431.14|8311.14|8430.95|8310.95|8431.37|8311.37|8430.95|8310.95|9
1653806250000|2022-05-29 06:37:30|8431.04|8311.04|8431.21|8311.21|8431.26|8311.26|8431.04|8311.04|8
1653806260000|2022-05-29 06:37:40|8431.19|8311.19|8431.33|8311.33|8431.33|8311.33|8431.19|8311.19|7
1653806270000|2022-05-29 06:37:50|8431.42|8311.42|8430.61|8310.61|8431.48|8311.48|8430.61|8310.61|8
1653806280000|2022-05-29 06:38:00|8430.3|8310.3|8430|8310|8430.3|8310.3|8429.87|8309.87|9
1653806290000|2022-05-29 06:38:10|8429.86|8309.86|8430.92|8310.92|8430.97|8310.97|8429.84|8309.84|8
1653806300000|2022-05-29 06:38:20|8430.91|8310.91|8430.07|8310.07|8430.91|8310.91|8430.07|8310.07|6
1653806310000|2022-05-29 06:38:30|8429.58|8309.58|8430|8310|8430.32|8310.32|8429.29|8309.29|10
1653806320000|2022-05-29 06:38:40|8429.98|8309.98|8429.28|8309.28|8429.98|8309.98|8429.28|8309.28|7
1653806330000|2022-05-29 06:38:50|8429.37|8309.37|8429.28|8309.28|8429.48|8309.48|8429.28|8309.28|9
1653806340000|2022-05-29 06:39:00|8429.29|8309.29|8428.95|8308.95|8429.47|8309.47|8428.87|8308.87|9
1653806350000|2022-05-29 06:39:10|8429.01|8309.01|8428.99|8308.99|8429.1|8309.1|8428.99|8308.99|9
1653806360000|2022-05-29 06:39:20|8429.01|8309.01|8429.37|8309.37|8429.37|8309.37|8429.01|8309.01|9
1653806370000|2022-05-29 06:39:30|8429.42|8309.42|8429.2|8309.2|8429.42|8309.42|8429.04|8309.04|8
1653806380000|2022-05-29 06:39:40|8429.22|8309.22|8429.23|8309.23|8429.44|8309.44|8429.22|8309.22|7
1653806390000|2022-05-29 06:39:50|8429.21|8309.21|8429.63|8309.63|8429.66|8309.66|8429.16|8309.16|10
1653806400000|2022-05-29 06:40:00|8429.69|8309.69|8429.81|8309.81|8429.85|8309.85|8429.69|8309.69|10
1653806410000|2022-05-29 06:40:10|8429.85|8309.85|8429.7|8309.7|8429.89|8309.89|8429.68|8309.68|6
1653806420000|2022-05-29 06:40:20|8430.18|8310.18|8430.11|8310.11|8430.2|8310.2|8430.06|8310.06|6
1653806430000|2022-05-29 06:40:30|8429.97|8309.97|8430.31|8310.31|8430.4|8310.4|8429.97|8309.97|10
1653806440000|2022-05-29 06:40:40|8430.33|8310.33|8430.2|8310.2|8430.61|8310.61|8430.1|8310.1|8
1653806450000|2022-05-29 06:40:50|8430.13|8310.13|8431.24|8311.24|8431.24|8311.24|8430.1|8310.1|8
1653806460000|2022-05-29 06:41:00|8431.36|8311.36|8431.14|8311.14|8431.36|8311.36|8430.97|8310.97|10
1653806470000|2022-05-29 06:41:10|8431.17|8311.17|8431.27|8311.27|8431.4|8311.4|8431.08|8311.08|7
1653806480000|2022-05-29 06:41:20|8431.26|8311.26|8433.3|8313.3|8433.3|8313.3|8431.22|8311.22|9
1653806490000|2022-05-29 06:41:30|8433.35|8313.35|8436.08|8316.08|8436.08|8316.08|8433.35|8313.35|9
1653806500000|2022-05-29 06:41:40|8436.3|8316.3|8437.05|8317.05|8437.05|8317.05|8436.3|8316.3|7
1653806510000|2022-05-29 06:41:50|8437.28|8317.28|8438.5|8318.5|8438.5|8318.5|8437.28|8317.28|9
1653806520000|2022-05-29 06:42:00|8439.18|8319.18|8439.84|8319.84|8439.84|8319.84|8439.18|8319.18|9
1653806530000|2022-05-29 06:42:10|8439.94|8319.94|8439.79|8319.79|8439.94|8319.94|8439.79|8319.79|4
1653806540000|2022-05-29 06:42:20|8439.54|8319.54|8439.6|8319.6|8439.6|8319.6|8439.32|8319.32|9
1653806550000|2022-05-29 06:42:30|8439.66|8319.66|8439.99|8319.99|8440.17|8320.17|8439.66|8319.66|8
1653806560000|2022-05-29 06:42:40|8439.85|8319.85|8439.32|8319.32|8439.85|8319.85|8439.32|8319.32|10
1653806570000|2022-05-29 06:42:50|8438.9|8318.9|8438.3|8318.3|8438.9|8318.9|8438.3|8318.3|7
1653806580000|2022-05-29 06:43:00|8438.28|8318.28|8438.8|8318.8|8438.8|8318.8|8438.21|8318.21|10
1653806590000|2022-05-29 06:43:10|8438.88|8318.88|8440.44|8320.44|8440.44|8320.44|8438.88|8318.88|9
1653806600000|2022-05-29 06:43:20|8440.57|8320.57|8442.55|8322.55|8442.83|8322.83|8440.57|8320.57|10
1653806610000|2022-05-29 06:43:30|8442.59|8322.59|8441.77|8321.77|8442.59|8322.59|8441.75|8321.75|10
1653806620000|2022-05-29 06:43:40|8441.79|8321.79|8441.09|8321.09|8441.79|8321.79|8441.01|8321.01|6
1653806630000|2022-05-29 06:43:50|8440.9|8320.9|8440.91|8320.91|8440.91|8320.91|8440.8|8320.8|7
1653806640000|2022-05-29 06:44:00|8440.99|8320.99|8440.65|8320.65|8441.03|8321.03|8440.64|8320.64|6
1653806650000|2022-05-29 06:44:10|8440.76|8320.76|8440.83|8320.83|8440.86|8320.86|8440.76|8320.76|6
1653806660000|2022-05-29 06:44:20|8440.9|8320.9|8441.81|8321.81|8441.81|8321.81|8440.9|8320.9|9
1653806670000|2022-05-29 06:44:30|8442.22|8322.22|8442.46|8322.46|8442.46|8322.46|8442.22|8322.22|8
1653806680000|2022-05-29 06:44:40|8442.51|8322.51|8442.45|8322.45|8442.65|8322.65|8442.37|8322.37|9
1653806690000|2022-05-29 06:44:50|8442.22|8322.22|8442.04|8322.04|8442.22|8322.22|8441.9|8321.9|10
1653806700000|2022-05-29 06:45:00|8442.06|8322.06|8443.12|8323.12|8443.15|8323.15|8442.06|8322.06|9
1653806710000|2022-05-29 06:45:10|8443.16|8323.16|8443.8|8323.8|8443.98|8323.98|8442.8|8322.8|9
1653806720000|2022-05-29 06:45:20|8443.76|8323.76|8443.5|8323.5|8443.95|8323.95|8443.5|8323.5|9
1653806730000|2022-05-29 06:45:30|8443.49|8323.49|8443.68|8323.68|8443.7|8323.7|8443.4|8323.4|8
1653806740000|2022-05-29 06:45:40|8443.71|8323.71|8443.79|8323.79|8443.82|8323.82|8443.66|8323.66|8
1653806750000|2022-05-29 06:45:50|8443.84|8323.84|8443.64|8323.64|8443.84|8323.84|8443.64|8323.64|4
1653806760000|2022-05-29 06:46:00|8443.66|8323.66|8442.65|8322.65|8443.77|8323.77|8442.65|8322.65|6
1653806770000|2022-05-29 06:46:10|8442.62|8322.62|8442.58|8322.58|8442.62|8322.62|8442.49|8322.49|8
1653806780000|2022-05-29 06:46:20|8442.68|8322.68|8442.24|8322.24|8442.77|8322.77|8442.24|8322.24|10
1653806790000|2022-05-29 06:46:30|8442.1|8322.1|8441.96|8321.96|8442.1|8322.1|8441.93|8321.93|9
1653806800000|2022-05-29 06:46:40|8441.99|8321.99|8441.37|8321.37|8441.99|8321.99|8441.35|8321.35|8
1653806810000|2022-05-29 06:46:50|8441.34|8321.34|8440.61|8320.61|8441.34|8321.34|8440.61|8320.61|9
1653806820000|2022-05-29 06:47:00|8440.6|8320.6|8440.1|8320.1|8440.6|8320.6|8440.04|8320.04|9
1653806830000|2022-05-29 06:47:10|8440.05|8320.05|8439.81|8319.81|8440.14|8320.14|8439.8|8319.8|6
1653806840000|2022-05-29 06:47:20|8439.84|8319.84|8439.74|8319.74|8439.87|8319.87|8439.64|8319.64|7
1653806850000|2022-05-29 06:47:30|8439.73|8319.73|8439.9|8319.9|8439.9|8319.9|8438.99|8318.99|10
1653806860000|2022-05-29 06:47:40|8440.07|8320.07|8439.42|8319.42|8440.07|8320.07|8439.42|8319.42|8
1653806870000|2022-05-29 06:47:50|8439.47|8319.47|8439.1|8319.1|8439.5|8319.5|8439.1|8319.1|7
1653806880000|2022-05-29 06:48:00|8438.89|8318.89|8439.34|8319.34|8439.34|8319.34|8438.89|8318.89|7
1653806890000|2022-05-29 06:48:10|8439.4|8319.4|8439.08|8319.08|8439.4|8319.4|8439|8319|8
1653806900000|2022-05-29 06:48:20|8439.14|8319.14|8438.67|8318.67|8439.14|8319.14|8438.54|8318.54|8
1653806910000|2022-05-29 06:48:30|8438.63|8318.63|8437.16|8317.16|8438.63|8318.63|8437.16|8317.16|9
1653806920000|2022-05-29 06:48:40|8437.17|8317.17|8437.16|8317.16|8437.17|8317.17|8437.16|8317.16|2
1653806930000|2022-05-29 06:48:50|8437.29|8317.29|8437.38|8317.38|8437.54|8317.54|8437.29|8317.29|10
1653806940000|2022-05-29 06:49:00|8437.08|8317.08|8436.36|8316.36|8437.08|8317.08|8436.02|8316.02|9
1653806950000|2022-05-29 06:49:10|8436.33|8316.33|8436.44|8316.44|8436.46|8316.46|8436.33|8316.33|8
1653806960000|2022-05-29 06:49:20|8436.38|8316.38|8437.36|8317.36|8437.36|8317.36|8436.23|8316.23|8
1653806970000|2022-05-29 06:49:30|8437.74|8317.74|8439.2|8319.2|8439.2|8319.2|8437.74|8317.74|10
1653806980000|2022-05-29 06:49:40|8439.21|8319.21|8438.81|8318.81|8439.22|8319.22|8438.78|8318.78|10
1653806990000|2022-05-29 06:49:50|8438.8|8318.8|8439.09|8319.09|8439.1|8319.1|8438.8|8318.8|9
1653807000000|2022-05-29 06:50:00|8439.26|8319.26|8440.17|8320.17|8440.17|8320.17|8439.26|8319.26|6
1653807010000|2022-05-29 06:50:10|8440.21|8320.21|8440.22|8320.22|8440.23|8320.23|8440.17|8320.17|6
1653807020000|2022-05-29 06:50:20|8440.23|8320.23|8440.27|8320.27|8440.27|8320.27|8440.17|8320.17|6
1653807030000|2022-05-29 06:50:30|8440.18|8320.18|8440.47|8320.47|8440.47|8320.47|8440.17|8320.17|6
1653807040000|2022-05-29 06:50:40|8440.38|8320.38|8441|8321|8441|8321|8440.35|8320.35|10
1653807050000|2022-05-29 06:50:50|8441.07|8321.07|8441.63|8321.63|8441.68|8321.68|8441.07|8321.07|9
1653807060000|2022-05-29 06:51:00|8441.59|8321.59|8441.23|8321.23|8441.62|8321.62|8441.23|8321.23|8
1653807070000|2022-05-29 06:51:10|8441.13|8321.13|8442.72|8322.72|8442.72|8322.72|8441.13|8321.13|10
1653807080000|2022-05-29 06:51:20|8442.7|8322.7|8442.85|8322.85|8442.92|8322.92|8442.7|8322.7|10
1653807090000|2022-05-29 06:51:30|8442.87|8322.87|8442.93|8322.93|8443.15|8323.15|8442.87|8322.87|6
1653807100000|2022-05-29 06:51:40|8443.06|8323.06|8443.65|8323.65|8443.65|8323.65|8443.01|8323.01|10
1653807110000|2022-05-29 06:51:50|8443.64|8323.64|8444.22|8324.22|8444.22|8324.22|8443.64|8323.64|8
1653807120000|2022-05-29 06:52:00|8444.24|8324.24|8444.09|8324.09|8444.28|8324.28|8444.09|8324.09|5
1653807130000|2022-05-29 06:52:10|8444.05|8324.05|8444.5|8324.5|8444.5|8324.5|8444.05|8324.05|10
1653807140000|2022-05-29 06:52:20|8444.55|8324.55|8444.55|8324.55|8444.8|8324.8|8444.55|8324.55|6
1653807150000|2022-05-29 06:52:30|8444.52|8324.52|8443.03|8323.03|8444.52|8324.52|8443.03|8323.03|10
1653807160000|2022-05-29 06:52:40|8443.01|8323.01|8443.56|8323.56|8443.58|8323.58|8443.01|8323.01|10
1653807170000|2022-05-29 06:52:50|8443.35|8323.35|8443.29|8323.29|8443.35|8323.35|8443.03|8323.03|10
1653807180000|2022-05-29 06:53:00|8443.35|8323.35|8443.22|8323.22|8443.46|8323.46|8443.22|8323.22|10
1653807190000|2022-05-29 06:53:10|8443.24|8323.24|8443.33|8323.33|8443.48|8323.48|8443.11|8323.11|10
1653807200000|2022-05-29 06:53:20|8443.28|8323.28|8443.33|8323.33|8443.43|8323.43|8443.24|8323.24|9
1653807210000|2022-05-29 06:53:30|8443.3|8323.3|8444.39|8324.39|8444.39|8324.39|8443.2|8323.2|8
1653807220000|2022-05-29 06:53:40|8444.46|8324.46|8445.91|8325.91|8445.91|8325.91|8444.42|8324.42|8
1653807230000|2022-05-29 06:53:50|8446.04|8326.04|8446.03|8326.03|8446.62|8326.62|8445.86|8325.86|10
1653807240000|2022-05-29 06:54:00|8446.01|8326.01|8446.6|8326.6|8446.6|8326.6|8445.99|8325.99|10
1653807250000|2022-05-29 06:54:10|8446.72|8326.72|8447.28|8327.28|8447.28|8327.28|8446.72|8326.72|9
1653807260000|2022-05-29 06:54:20|8447.24|8327.24|8447.02|8327.02|8447.24|8327.24|8447.02|8327.02|7
1653807270000|2022-05-29 06:54:30|8446.97|8326.97|8448.52|8328.52|8448.62|8328.62|8446.97|8326.97|9
1653807280000|2022-05-29 06:54:40|8448.53|8328.53|8448.84|8328.84|8448.84|8328.84|8448.53|8328.53|7
1653807290000|2022-05-29 06:54:50|8448.87|8328.87|8448.68|8328.68|8449.1|8329.1|8448.64|8328.64|8
1653807300000|2022-05-29 06:55:00|8448.54|8328.54|8448.3|8328.3|8448.58|8328.58|8448.3|8328.3|8
1653807310000|2022-05-29 06:55:10|8448.36|8328.36|8447.23|8327.23|8448.4|8328.4|8447.23|8327.23|7
1653807320000|2022-05-29 06:55:20|8447.3|8327.3|8447.15|8327.15|8447.33|8327.33|8447.15|8327.15|7
1653807330000|2022-05-29 06:55:30|8447.14|8327.14|8447|8327|8447.15|8327.15|8447|8327|6
1653807340000|2022-05-29 06:55:40|8447.02|8327.02|8447.07|8327.07|8447.16|8327.16|8447|8327|7
1653807350000|2022-05-29 06:55:50|8447.17|8327.17|8447.92|8327.92|8447.92|8327.92|8447.17|8327.17|6
1653807360000|2022-05-29 06:56:00|8447.93|8327.93|8447.26|8327.26|8448.12|8328.12|8447.26|8327.26|7
1653807370000|2022-05-29 06:56:10|8447|8327|8446.63|8326.63|8447|8327|8446.63|8326.63|10
1653807380000|2022-05-29 06:56:20|8446.4|8326.4|8445.79|8325.79|8446.4|8326.4|8445.79|8325.79|10
1653807390000|2022-05-29 06:56:30|8445.47|8325.47|8445.5|8325.5|8445.61|8325.61|8445.47|8325.47|7
1653807400000|2022-05-29 06:56:40|8445.35|8325.35|8445.46|8325.46|8445.6|8325.6|8445.35|8325.35|7
1653807410000|2022-05-29 06:56:50|8445.45|8325.45|8445.94|8325.94|8445.94|8325.94|8445.45|8325.45|6
1653807420000|2022-05-29 06:57:00|8445.95|8325.95|8445.32|8325.32|8445.95|8325.95|8445.32|8325.32|10
1653807430000|2022-05-29 06:57:10|8445.27|8325.27|8445.4|8325.4|8445.4|8325.4|8445.24|8325.24|10
1653807440000|2022-05-29 06:57:20|8445.51|8325.51|8445.33|8325.33|8445.52|8325.52|8445.32|8325.32|7
1653807450000|2022-05-29 06:57:30|8445.32|8325.32|8445.3|8325.3|8445.32|8325.32|8445.3|8325.3|2
1653807460000|2022-05-29 06:57:40|8445.25|8325.25|8445.36|8325.36|8445.36|8325.36|8445.25|8325.25|4
1653807470000|2022-05-29 06:57:50|8445.42|8325.42|8444.43|8324.43|8445.42|8325.42|8444.43|8324.43|9
1653807480000|2022-05-29 06:58:00|8444.34|8324.34|8444.45|8324.45|8444.45|8324.45|8444.07|8324.07|8
1653807490000|2022-05-29 06:58:10|8444.49|8324.49|8444.79|8324.79|8444.87|8324.87|8444.49|8324.49|10
1653807500000|2022-05-29 06:58:20|8444.78|8324.78|8444.44|8324.44|8444.78|8324.78|8444.44|8324.44|6
1653807510000|2022-05-29 06:58:30|8444.72|8324.72|8444.66|8324.66|8444.72|8324.72|8444.53|8324.53|8
1653807520000|2022-05-29 06:58:40|8444.58|8324.58|8444.32|8324.32|8444.67|8324.67|8444.32|8324.32|9
1653807530000|2022-05-29 06:58:50|8444.3|8324.3|8444.54|8324.54|8444.54|8324.54|8444.28|8324.28|5
1653807540000|2022-05-29 06:59:00|8444.51|8324.51|8444.97|8324.97|8444.97|8324.97|8444.51|8324.51|7
1653807550000|2022-05-29 06:59:10|8444.99|8324.99|8444.98|8324.98|8445.07|8325.07|8444.96|8324.96|8
1653807560000|2022-05-29 06:59:20|8445.15|8325.15|8445.93|8325.93|8445.93|8325.93|8445.15|8325.15|9
1653807570000|2022-05-29 06:59:30|8445.84|8325.84|8446.97|8326.97|8447.07|8327.07|8445.83|8325.83|10
1653807580000|2022-05-29 06:59:40|8447.03|8327.03|8446.98|8326.98|8447.24|8327.24|8446.97|8326.97|6
1653807590000|2022-05-29 06:59:50|8446.99|8326.99|8446.74|8326.74|8446.99|8326.99|8446.71|8326.71|8
1653807600000|2022-05-29 07:00:00|8446.69|8326.69|8447.43|8327.43|8447.46|8327.46|8446.48|8326.48|8
1653807610000|2022-05-29 07:00:10|8447.44|8327.44|8446.86|8326.86|8447.81|8327.81|8446.84|8326.84|8
1653807620000|2022-05-29 07:00:20|8446.88|8326.88|8447.55|8327.55|8447.55|8327.55|8446.78|8326.78|9
1653807630000|2022-05-29 07:00:30|8447.56|8327.56|8448.85|8328.85|8448.85|8328.85|8447.23|8327.23|10
1653807640000|2022-05-29 07:00:40|8448.99|8328.99|8449.12|8329.12|8449.15|8329.15|8448.99|8328.99|5
1653807650000|2022-05-29 07:00:50|8449|8329|8449.49|8329.49|8449.49|8329.49|8449|8329|7
1653807660000|2022-05-29 07:01:00|8449.59|8329.59|8449.68|8329.68|8450.14|8330.14|8449.59|8329.59|8
1653807670000|2022-05-29 07:01:10|8449.63|8329.63|8449.05|8329.05|8449.63|8329.63|8449.02|8329.02|9
1653807680000|2022-05-29 07:01:20|8449.24|8329.24|8449.23|8329.23|8449.24|8329.24|8449.08|8329.08|8
1653807690000|2022-05-29 07:01:30|8449.25|8329.25|8449.76|8329.76|8449.76|8329.76|8449.2|8329.2|8
1653807700000|2022-05-29 07:01:40|8449.88|8329.88|8450.41|8330.41|8450.41|8330.41|8449.88|8329.88|8
1653807710000|2022-05-29 07:01:50|8450.5|8330.5|8450.65|8330.65|8450.65|8330.65|8450.5|8330.5|6
1653807720000|2022-05-29 07:02:00|8450.79|8330.79|8450.66|8330.66|8450.83|8330.83|8450.66|8330.66|7
1653807730000|2022-05-29 07:02:10|8450.64|8330.64|8450.4|8330.4|8450.65|8330.65|8450.4|8330.4|7
1653807740000|2022-05-29 07:02:20|8450.59|8330.59|8450.83|8330.83|8450.91|8330.91|8450.42|8330.42|10
1653807750000|2022-05-29 07:02:30|8450.68|8330.68|8450.84|8330.84|8450.84|8330.84|8450.68|8330.68|9
1653807760000|2022-05-29 07:02:40|8450.82|8330.82|8451.14|8331.14|8451.14|8331.14|8450.78|8330.78|9
1653807770000|2022-05-29 07:02:50|8451.16|8331.16|8451.21|8331.21|8451.21|8331.21|8451.12|8331.12|5
1653807780000|2022-05-29 07:03:00|8451.04|8331.04|8451.35|8331.35|8451.35|8331.35|8450.96|8330.96|6
1653807790000|2022-05-29 07:03:10|8451.46|8331.46|8451.4|8331.4|8451.57|8331.57|8451.31|8331.31|10
1653807800000|2022-05-29 07:03:20|8451.38|8331.38|8451.88|8331.88|8451.88|8331.88|8451.33|8331.33|8
1653807810000|2022-05-29 07:03:30|8451.89|8331.89|8451.92|8331.92|8451.92|8331.92|8451.76|8331.76|7
1653807820000|2022-05-29 07:03:40|8451.83|8331.83|8451.3|8331.3|8452.2|8332.2|8451.3|8331.3|9
1653807830000|2022-05-29 07:03:50|8451.05|8331.05|8450.11|8330.11|8451.05|8331.05|8450.03|8330.03|10
1653807840000|2022-05-29 07:04:00|8449.84|8329.84|8449.65|8329.65|8449.84|8329.84|8449.53|8329.53|9
1653807850000|2022-05-29 07:04:10|8449.6|8329.6|8449.6|8329.6|8449.7|8329.7|8449.58|8329.58|5
1653807860000|2022-05-29 07:04:20|8449.7|8329.7|8448.89|8328.89|8449.98|8329.98|8448.88|8328.88|9
1653807870000|2022-05-29 07:04:30|8448.56|8328.56|8447.49|8327.49|8448.56|8328.56|8447.49|8327.49|7
1653807880000|2022-05-29 07:04:40|8447.21|8327.21|8447.15|8327.15|8447.28|8327.28|8447.1|8327.1|9
1653807890000|2022-05-29 07:04:50|8447.02|8327.02|8447.11|8327.11|8447.12|8327.12|8446.94|8326.94|9
1653807900000|2022-05-29 07:05:00|8447.08|8327.08|8447.1|8327.1|8447.1|8327.1|8447.05|8327.05|8
1653807910000|2022-05-29 07:05:10|8447.2|8327.2|8446.87|8326.87|8447.2|8327.2|8446.87|8326.87|5
1653807920000|2022-05-29 07:05:20|8446.98|8326.98|8446.69|8326.69|8446.98|8326.98|8446.69|8326.69|6
1653807930000|2022-05-29 07:05:30|8446.73|8326.73|8446.46|8326.46|8446.8|8326.8|8446.42|8326.42|8
1653807940000|2022-05-29 07:05:40|8446.41|8326.41|8446.13|8326.13|8446.44|8326.44|8446.13|8326.13|8
1653807950000|2022-05-29 07:05:50|8446.11|8326.11|8446.44|8326.44|8446.61|8326.61|8445.96|8325.96|7
1653807960000|2022-05-29 07:06:00|8446.43|8326.43|8446.33|8326.33|8446.54|8326.54|8446.33|8326.33|7
1653807970000|2022-05-29 07:06:10|8446.37|8326.37|8446.37|8326.37|8446.53|8326.53|8446.37|8326.37|6
1653807980000|2022-05-29 07:06:20|8446.36|8326.36|8446.12|8326.12|8446.46|8326.46|8446.12|8326.12|8
1653807990000|2022-05-29 07:06:30|8446.23|8326.23|8446.29|8326.29|8446.29|8326.29|8446.19|8326.19|5
1653808000000|2022-05-29 07:06:40|8446.28|8326.28|8445.72|8325.72|8446.28|8326.28|8445.72|8325.72|7
1653808010000|2022-05-29 07:06:50|8445.58|8325.58|8445.4|8325.4|8445.58|8325.58|8445.34|8325.34|10
1653808020000|2022-05-29 07:07:00|8445.47|8325.47|8445.21|8325.21|8445.47|8325.47|8445.21|8325.21|6
1653808030000|2022-05-29 07:07:10|8445.27|8325.27|8447.09|8327.09|8447.09|8327.09|8445.27|8325.27|10
1653808040000|2022-05-29 07:07:20|8447.13|8327.13|8446.68|8326.68|8447.15|8327.15|8446.65|8326.65|9
1653808050000|2022-05-29 07:07:30|8446.7|8326.7|8446.48|8326.48|8446.81|8326.81|8446.48|8326.48|5
1653808060000|2022-05-29 07:07:40|8446.26|8326.26|8446.09|8326.09|8446.28|8326.28|8446.01|8326.01|8
1653808070000|2022-05-29 07:07:50|8446.12|8326.12|8445.92|8325.92|8446.15|8326.15|8445.82|8325.82|10
1653808080000|2022-05-29 07:08:00|8446.07|8326.07|8445.42|8325.42|8446.09|8326.09|8445.42|8325.42|8
1653808090000|2022-05-29 07:08:10|8445.53|8325.53|8445.73|8325.73|8445.73|8325.73|8445.53|8325.53|8
1653808100000|2022-05-29 07:08:20|8445.65|8325.65|8445.6|8325.6|8445.65|8325.65|8445.51|8325.51|7
1653808110000|2022-05-29 07:08:30|8445.67|8325.67|8445.7|8325.7|8445.8|8325.8|8445.66|8325.66|8
1653808120000|2022-05-29 07:08:40|8445.72|8325.72|8446.44|8326.44|8446.44|8326.44|8445.72|8325.72|9
1653808130000|2022-05-29 07:08:50|8446.5|8326.5|8446.15|8326.15|8446.5|8326.5|8446.15|8326.15|9
1653808140000|2022-05-29 07:09:00|8446.26|8326.26|8444.26|8324.26|8446.26|8326.26|8444.16|8324.16|9
1653808150000|2022-05-29 07:09:10|8444.29|8324.29|8443.86|8323.86|8444.29|8324.29|8443.76|8323.76|7
1653808160000|2022-05-29 07:09:20|8443.85|8323.85|8442.64|8322.64|8443.98|8323.98|8442.64|8322.64|8
1653808170000|2022-05-29 07:09:30|8442.63|8322.63|8441.88|8321.88|8442.66|8322.66|8441.88|8321.88|10
1653808180000|2022-05-29 07:09:40|8441.86|8321.86|8440.94|8320.94|8441.86|8321.86|8440.66|8320.66|10
1653808190000|2022-05-29 07:09:50|8440.99|8320.99|8441.18|8321.18|8441.32|8321.32|8440.99|8320.99|7
1653808200000|2022-05-29 07:10:00|8440.62|8320.62|8440.81|8320.81|8440.93|8320.93|8440.62|8320.62|8
1653808210000|2022-05-29 07:10:10|8440.78|8320.78|8440.56|8320.56|8440.86|8320.86|8440.48|8320.48|7
1653808220000|2022-05-29 07:10:20|8440.54|8320.54|8439.68|8319.68|8440.54|8320.54|8439.68|8319.68|10
1653808230000|2022-05-29 07:10:30|8438.86|8318.86|8439.1|8319.1|8439.1|8319.1|8438.73|8318.73|8
1653808240000|2022-05-29 07:10:40|8439.04|8319.04|8439.12|8319.12|8439.12|8319.12|8438.72|8318.72|9
1653808250000|2022-05-29 07:10:50|8439.33|8319.33|8439.59|8319.59|8439.59|8319.59|8439.33|8319.33|8
1653808260000|2022-05-29 07:11:00|8439.65|8319.65|8439|8319|8439.7|8319.7|8439|8319|7
1653808270000|2022-05-29 07:11:10|8438.4|8318.4|8437.65|8317.65|8438.4|8318.4|8437.65|8317.65|10
1653808280000|2022-05-29 07:11:20|8437.78|8317.78|8437.84|8317.84|8437.84|8317.84|8437.72|8317.72|10
1653808290000|2022-05-29 07:11:30|8437.87|8317.87|8438|8318|8438|8318|8437.87|8317.87|6
1653808300000|2022-05-29 07:11:40|8438.08|8318.08|8438.8|8318.8|8438.83|8318.83|8438.08|8318.08|6
1653808310000|2022-05-29 07:11:50|8438.86|8318.86|8437.58|8317.58|8438.86|8318.86|8437.58|8317.58|8
1653808320000|2022-05-29 07:12:00|8437.53|8317.53|8437.84|8317.84|8438.04|8318.04|8437.53|8317.53|10
1653808330000|2022-05-29 07:12:10|8437.63|8317.63|8437.98|8317.98|8438.07|8318.07|8437.63|8317.63|9
1653808340000|2022-05-29 07:12:20|8437.46|8317.46|8436.15|8316.15|8437.63|8317.63|8436.15|8316.15|9
1653808350000|2022-05-29 07:12:30|8436.13|8316.13|8436.38|8316.38|8436.44|8316.44|8436.13|8316.13|9
1653808360000|2022-05-29 07:12:40|8436.48|8316.48|8437.02|8317.02|8437.02|8317.02|8436.32|8316.32|5
1653808370000|2022-05-29 07:12:50|8437.05|8317.05|8436.76|8316.76|8437.05|8317.05|8436.64|8316.64|9
1653808380000|2022-05-29 07:13:00|8436.79|8316.79|8436.08|8316.08|8436.79|8316.79|8436.08|8316.08|9
1653808390000|2022-05-29 07:13:10|8436.12|8316.12|8436.37|8316.37|8436.53|8316.53|8436.12|8316.12|9
1653808400000|2022-05-29 07:13:20|8436.34|8316.34|8435.89|8315.89|8436.45|8316.45|8435.89|8315.89|8
1653808410000|2022-05-29 07:13:30|8435.91|8315.91|8436.17|8316.17|8436.17|8316.17|8435.71|8315.71|8
1653808420000|2022-05-29 07:13:40|8436.06|8316.06|8436.11|8316.11|8436.21|8316.21|8436.06|8316.06|5
1653808430000|2022-05-29 07:13:50|8436.21|8316.21|8436.79|8316.79|8436.79|8316.79|8436.21|8316.21|7
1653808440000|2022-05-29 07:14:00|8436.94|8316.94|8437.09|8317.09|8437.09|8317.09|8436.9|8316.9|9
1653808450000|2022-05-29 07:14:10|8437.03|8317.03|8436.89|8316.89|8437.15|8317.15|8436|8316|9
1653808460000|2022-05-29 07:14:20|8436.88|8316.88|8438.15|8318.15|8438.15|8318.15|8436.88|8316.88|10
1653808470000|2022-05-29 07:14:30|8438.07|8318.07|8438.16|8318.16|8438.35|8318.35|8438.02|8318.02|10
1653808480000|2022-05-29 07:14:40|8438.11|8318.11|8438.3|8318.3|8438.3|8318.3|8438.09|8318.09|6
1653808490000|2022-05-29 07:14:50|8438.39|8318.39|8438.98|8318.98|8438.99|8318.99|8438.39|8318.39|8
1653808500000|2022-05-29 07:15:00|8439.06|8319.06|8439.14|8319.14|8439.14|8319.14|8439.06|8319.06|5
1653808510000|2022-05-29 07:15:10|8439.39|8319.39|8439.95|8319.95|8439.95|8319.95|8439.39|8319.39|7
1653808520000|2022-05-29 07:15:20|8439.8|8319.8|8440.29|8320.29|8440.33|8320.33|8439.78|8319.78|7
1653808530000|2022-05-29 07:15:30|8440.22|8320.22|8439.1|8319.1|8440.25|8320.25|8439.1|8319.1|10
1653808540000|2022-05-29 07:15:40|8438.93|8318.93|8438.58|8318.58|8438.93|8318.93|8438.39|8318.39|10
1653808550000|2022-05-29 07:15:50|8438.47|8318.47|8438.16|8318.16|8438.47|8318.47|8438.16|8318.16|8
1653808560000|2022-05-29 07:16:00|8437.91|8317.91|8438.73|8318.73|8438.73|8318.73|8437.91|8317.91|8
1653808570000|2022-05-29 07:16:10|8438.49|8318.49|8438.02|8318.02|8438.78|8318.78|8438.02|8318.02|8
1653808580000|2022-05-29 07:16:20|8437.96|8317.96|8437.14|8317.14|8437.96|8317.96|8437.14|8317.14|10
1653808590000|2022-05-29 07:16:30|8437.1|8317.1|8437.11|8317.11|8437.27|8317.27|8437.09|8317.09|9
1653808600000|2022-05-29 07:16:40|8437.02|8317.02|8436.3|8316.3|8437.02|8317.02|8435.99|8315.99|9
1653808610000|2022-05-29 07:16:50|8436.34|8316.34|8433.44|8313.44|8436.34|8316.34|8433.44|8313.44|9
1653808620000|2022-05-29 07:17:00|8433.41|8313.41|8434|8314|8434|8314|8433.35|8313.35|10
1653808630000|2022-05-29 07:17:10|8434.01|8314.01|8434.87|8314.87|8434.87|8314.87|8434.01|8314.01|9
1653808640000|2022-05-29 07:17:20|8434.88|8314.88|8435.17|8315.17|8435.17|8315.17|8434.8|8314.8|8
1653808650000|2022-05-29 07:17:30|8435.2|8315.2|8437.32|8317.32|8437.32|8317.32|8435.2|8315.2|9
1653808660000|2022-05-29 07:17:40|8437.38|8317.38|8438.43|8318.43|8438.43|8318.43|8437.38|8317.38|6
1653808670000|2022-05-29 07:17:50|8438.66|8318.66|8438.94|8318.94|8439.02|8319.02|8438.66|8318.66|8
1653808680000|2022-05-29 07:18:00|8438.92|8318.92|8439.07|8319.07|8439.07|8319.07|8438.89|8318.89|9
1653808690000|2022-05-29 07:18:10|8439.11|8319.11|8438.79|8318.79|8439.19|8319.19|8438.79|8318.79|9
1653808700000|2022-05-29 07:18:20|8438.77|8318.77|8438.84|8318.84|8438.92|8318.92|8438.75|8318.75|8
1653808710000|2022-05-29 07:18:30|8438.8|8318.8|8438.69|8318.69|8438.8|8318.8|8438.53|8318.53|8
1653808720000|2022-05-29 07:18:40|8438.71|8318.71|8438.58|8318.58|8438.8|8318.8|8438.58|8318.58|6
1653808730000|2022-05-29 07:18:50|8438.57|8318.57|8438.5|8318.5|8438.57|8318.57|8438.5|8318.5|4
1653808740000|2022-05-29 07:19:00|8438.34|8318.34|8436.9|8316.9|8438.34|8318.34|8436.79|8316.79|7
1653808750000|2022-05-29 07:19:10|8436.86|8316.86|8436.59|8316.59|8436.93|8316.93|8436.55|8316.55|8
1653808760000|2022-05-29 07:19:20|8436.53|8316.53|8436.61|8316.61|8436.62|8316.62|8436.53|8316.53|5
1653808770000|2022-05-29 07:19:30|8436.66|8316.66|8436.69|8316.69|8436.69|8316.69|8436.63|8316.63|6
1653808780000|2022-05-29 07:19:40|8436.53|8316.53|8436|8316|8436.53|8316.53|8436|8316|8
1653808790000|2022-05-29 07:19:50|8435.91|8315.91|8435.76|8315.76|8435.91|8315.91|8435.76|8315.76|5
1653808800000|2022-05-29 07:20:00|8435.65|8315.65|8435.62|8315.62|8435.76|8315.76|8435.62|8315.62|6
1653808810000|2022-05-29 07:20:10|8435.52|8315.52|8435.15|8315.15|8435.52|8315.52|8435.15|8315.15|10
1653808820000|2022-05-29 07:20:20|8435.22|8315.22|8435.2|8315.2|8435.25|8315.25|8435.05|8315.05|8
1653808830000|2022-05-29 07:20:30|8435.25|8315.25|8435.13|8315.13|8435.38|8315.38|8435.13|8315.13|9
1653808840000|2022-05-29 07:20:40|8435.12|8315.12|8435.18|8315.18|8435.18|8315.18|8435|8315|6
1653808850000|2022-05-29 07:20:50|8435.24|8315.24|8434.49|8314.49|8435.25|8315.25|8434.49|8314.49|8
1653808860000|2022-05-29 07:21:00|8434.46|8314.46|8434.29|8314.29|8434.46|8314.46|8433.03|8313.03|10
1653808870000|2022-05-29 07:21:10|8434.27|8314.27|8434.08|8314.08|8434.33|8314.33|8434.07|8314.07|7
1653808880000|2022-05-29 07:21:20|8433.95|8313.95|8433.72|8313.72|8433.95|8313.95|8433.72|8313.72|8
1653808890000|2022-05-29 07:21:30|8433.59|8313.59|8433.47|8313.47|8433.61|8313.61|8433.47|8313.47|4
1653808900000|2022-05-29 07:21:40|8433.46|8313.46|8433.44|8313.44|8433.46|8313.46|8433.36|8313.36|6
1653808910000|2022-05-29 07:21:50|8433.33|8313.33|8431.74|8311.74|8433.33|8313.33|8431.74|8311.74|9
1653808920000|2022-05-29 07:22:00|8431.87|8311.87|8431.81|8311.81|8431.97|8311.97|8431.81|8311.81|8
1653808930000|2022-05-29 07:22:10|8431.78|8311.78|8432.66|8312.66|8432.66|8312.66|8431.58|8311.58|9
1653808940000|2022-05-29 07:22:20|8432.73|8312.73|8433.54|8313.54|8433.54|8313.54|8432.73|8312.73|8
1653808950000|2022-05-29 07:22:30|8433.55|8313.55|8434.03|8314.03|8434.51|8314.51|8433.55|8313.55|10
1653808960000|2022-05-29 07:22:40|8434.04|8314.04|8434.37|8314.37|8434.37|8314.37|8433.91|8313.91|6
1653808970000|2022-05-29 07:22:50|8434.47|8314.47|8435.13|8315.13|8435.13|8315.13|8434.47|8314.47|7
1653808980000|2022-05-29 07:23:00|8435.03|8315.03|8434.7|8314.7|8435.03|8315.03|8434.7|8314.7|7
1653808990000|2022-05-29 07:23:10|8434.5|8314.5|8434.76|8314.76|8434.76|8314.76|8434.46|8314.46|8
1653809000000|2022-05-29 07:23:20|8434.68|8314.68|8434.39|8314.39|8434.68|8314.68|8434.39|8314.39|7
1653809010000|2022-05-29 07:23:30|8434.43|8314.43|8434.43|8314.43|8434.5|8314.5|8434.33|8314.33|7
1653809020000|2022-05-29 07:23:40|8434.54|8314.54|8434.5|8314.5|8434.54|8314.54|8434.5|8314.5|2
1653809030000|2022-05-29 07:23:50|8434.37|8314.37|8434.41|8314.41|8434.41|8314.41|8434.24|8314.24|3
1653809040000|2022-05-29 07:24:00|8434.42|8314.42|8434.62|8314.62|8434.63|8314.63|8434.42|8314.42|8
1653809050000|2022-05-29 07:24:10|8434.63|8314.63|8434.4|8314.4|8434.63|8314.63|8434.4|8314.4|6
1653809060000|2022-05-29 07:24:20|8434.37|8314.37|8434.42|8314.42|8434.42|8314.42|8434.32|8314.32|5
1653809070000|2022-05-29 07:24:30|8434.46|8314.46|8434.34|8314.34|8434.46|8314.46|8434.32|8314.32|4
1653809080000|2022-05-29 07:24:40|8434.26|8314.26|8434.03|8314.03|8434.26|8314.26|8433.92|8313.92|4
1653809090000|2022-05-29 07:24:50|8434.13|8314.13|8434.14|8314.14|8434.14|8314.14|8434.05|8314.05|6
1653809100000|2022-05-29 07:25:00|8434.18|8314.18|8434.27|8314.27|8434.4|8314.4|8434.18|8314.18|8
1653809110000|2022-05-29 07:25:10|8434.38|8314.38|8434.3|8314.3|8434.4|8314.4|8434.29|8314.29|5
1653809120000|2022-05-29 07:25:20|8434.29|8314.29|8434.2|8314.2|8434.34|8314.34|8434.06|8314.06|7
1653809130000|2022-05-29 07:25:30|8434.21|8314.21|8434.62|8314.62|8434.62|8314.62|8434.19|8314.19|6
1653809140000|2022-05-29 07:25:40|8434.61|8314.61|8434.95|8314.95|8434.97|8314.97|8434.6|8314.6|7
1653809150000|2022-05-29 07:25:50|8434.99|8314.99|8436.57|8316.57|8436.57|8316.57|8434.93|8314.93|9
1653809160000|2022-05-29 07:26:00|8436.8|8316.8|8438.78|8318.78|8438.78|8318.78|8436.65|8316.65|10
1653809170000|2022-05-29 07:26:10|8438.88|8318.88|8438.61|8318.61|8439.3|8319.3|8438.61|8318.61|7
1653809180000|2022-05-29 07:26:20|8438.54|8318.54|8438.92|8318.92|8439.07|8319.07|8438.33|8318.33|6
1653809190000|2022-05-29 07:26:30|8439.1|8319.1|8439.28|8319.28|8439.28|8319.28|8439.07|8319.07|7
1653809200000|2022-05-29 07:26:40|8439.29|8319.29|8439.23|8319.23|8439.32|8319.32|8439.11|8319.11|8
1653809210000|2022-05-29 07:26:50|8439.29|8319.29|8439.52|8319.52|8439.52|8319.52|8439.19|8319.19|4
1653809220000|2022-05-29 07:27:00|8439.53|8319.53|8438.95|8318.95|8439.66|8319.66|8438.9|8318.9|8
1653809230000|2022-05-29 07:27:10|8438.93|8318.93|8440.27|8320.27|8440.27|8320.27|8438.93|8318.93|8
1653809240000|2022-05-29 07:27:20|8441.51|8321.51|8444.36|8324.36|8444.38|8324.38|8441.51|8321.51|10
1653809250000|2022-05-29 07:27:30|8444.49|8324.49|8445.39|8325.39|8445.41|8325.41|8444.49|8324.49|8
1653809260000|2022-05-29 07:27:40|8445.46|8325.46|8444.99|8324.99|8445.8|8325.8|8444.99|8324.99|10
1653809270000|2022-05-29 07:27:50|8444.97|8324.97|8445.45|8325.45|8445.45|8325.45|8444.97|8324.97|5
1653809280000|2022-05-29 07:28:00|8445.48|8325.48|8445.89|8325.89|8445.89|8325.89|8445.48|8325.48|8
1653809290000|2022-05-29 07:28:10|8446.72|8326.72|8446.94|8326.94|8446.94|8326.94|8446.68|8326.68|9
1653809300000|2022-05-29 07:28:20|8446.96|8326.96|8447.69|8327.69|8447.74|8327.74|8446.96|8326.96|9
1653809310000|2022-05-29 07:28:30|8447.81|8327.81|8448.37|8328.37|8448.4|8328.4|8447.75|8327.75|8
1653809320000|2022-05-29 07:28:40|8448.36|8328.36|8449.87|8329.87|8449.87|8329.87|8448.36|8328.36|10
1653809330000|2022-05-29 07:28:50|8449.93|8329.93|8450.02|8330.02|8450.08|8330.08|8449.93|8329.93|6
1653809340000|2022-05-29 07:29:00|8450.26|8330.26|8452.23|8332.23|8452.23|8332.23|8450.26|8330.26|8
1653809350000|2022-05-29 07:29:10|8452.3|8332.3|8451.7|8331.7|8452.38|8332.38|8451.6|8331.6|9
1653809360000|2022-05-29 07:29:20|8451.63|8331.63|8449.39|8329.39|8451.69|8331.69|8449.39|8329.39|10
1653809370000|2022-05-29 07:29:30|8449.34|8329.34|8449.7|8329.7|8449.7|8329.7|8449.21|8329.21|9
1653809380000|2022-05-29 07:29:40|8449.22|8329.22|8448.65|8328.65|8449.22|8329.22|8448.14|8328.14|8
1653809390000|2022-05-29 07:29:50|8448.63|8328.63|8448.72|8328.72|8448.82|8328.82|8448.59|8328.59|10
1653809400000|2022-05-29 07:30:00|8448.64|8328.64|8450.25|8330.25|8450.25|8330.25|8448.57|8328.57|7
1653809410000|2022-05-29 07:30:10|8450.07|8330.07|8449.73|8329.73|8450.24|8330.24|8449.73|8329.73|10
1653809420000|2022-05-29 07:30:20|8449.74|8329.74|8449.96|8329.96|8449.96|8329.96|8449.59|8329.59|10
1653809430000|2022-05-29 07:30:30|8450.09|8330.09|8450.2|8330.2|8450.2|8330.2|8450.09|8330.09|8
1653809440000|2022-05-29 07:30:40|8450.12|8330.12|8450.32|8330.32|8450.41|8330.41|8450.08|8330.08|10
1653809450000|2022-05-29 07:30:50|8450.41|8330.41|8451.21|8331.21|8451.29|8331.29|8450.4|8330.4|10
1653809460000|2022-05-29 07:31:00|8451.17|8331.17|8451.58|8331.58|8451.66|8331.66|8451.17|8331.17|9
1653809470000|2022-05-29 07:31:10|8451.59|8331.59|8450.34|8330.34|8451.59|8331.59|8450.34|8330.34|9
1653809480000|2022-05-29 07:31:20|8450.26|8330.26|8450.33|8330.33|8450.34|8330.34|8450.09|8330.09|7
1653809490000|2022-05-29 07:31:30|8450.32|8330.32|8452.21|8332.21|8452.26|8332.26|8450.32|8330.32|10
1653809500000|2022-05-29 07:31:40|8452.39|8332.39|8452.5|8332.5|8452.57|8332.57|8452.38|8332.38|9
1653809510000|2022-05-29 07:31:50|8452.61|8332.61|8452.76|8332.76|8452.76|8332.76|8452.51|8332.51|7
1653809520000|2022-05-29 07:32:00|8452.68|8332.68|8452.93|8332.93|8452.93|8332.93|8452.5|8332.5|9
1653809530000|2022-05-29 07:32:10|8452.94|8332.94|8452.57|8332.57|8452.94|8332.94|8452.57|8332.57|8
1653809540000|2022-05-29 07:32:20|8452.5|8332.5|8452.27|8332.27|8452.56|8332.56|8452.27|8332.27|8
1653809550000|2022-05-29 07:32:30|8452.1|8332.1|8451.43|8331.43|8452.1|8332.1|8451.43|8331.43|9
1653809560000|2022-05-29 07:32:40|8451.38|8331.38|8451.14|8331.14|8451.38|8331.38|8451.03|8331.03|8
1653809570000|2022-05-29 07:32:50|8451.1|8331.1|8450.88|8330.88|8451.1|8331.1|8450.64|8330.64|7
1653809580000|2022-05-29 07:33:00|8450.99|8330.99|8451|8331|8451|8331|8450.99|8330.99|2
1653809590000|2022-05-29 07:33:10|8450.96|8330.96|8450.69|8330.69|8450.96|8330.96|8450.69|8330.69|6
1653809600000|2022-05-29 07:33:20|8450.67|8330.67|8450.84|8330.84|8450.84|8330.84|8450.61|8330.61|9
1653809610000|2022-05-29 07:33:30|8450.34|8330.34|8449.87|8329.87|8450.34|8330.34|8449.87|8329.87|6
1653809620000|2022-05-29 07:33:40|8449.91|8329.91|8449.59|8329.59|8449.91|8329.91|8449.53|8329.53|7
1653809630000|2022-05-29 07:33:50|8449.48|8329.48|8449.5|8329.5|8449.5|8329.5|8449.31|8329.31|5
1653809640000|2022-05-29 07:34:00|8449.48|8329.48|8450.23|8330.23|8450.23|8330.23|8449.48|8329.48|8
1653809650000|2022-05-29 07:34:10|8450.24|8330.24|8448.97|8328.97|8450.57|8330.57|8448.97|8328.97|10
1653809660000|2022-05-29 07:34:20|8448.64|8328.64|8446.74|8326.74|8448.64|8328.64|8446.74|8326.74|10
1653809670000|2022-05-29 07:34:30|8446.4|8326.4|8445.97|8325.97|8446.41|8326.41|8445.94|8325.94|9
1653809680000|2022-05-29 07:34:40|8445.96|8325.96|8446.25|8326.25|8446.25|8326.25|8445.06|8325.06|10
1653809690000|2022-05-29 07:34:50|8446.33|8326.33|8444.19|8324.19|8446.33|8326.33|8444.19|8324.19|8
1653809700000|2022-05-29 07:35:00|8444.02|8324.02|8442.11|8322.11|8444.02|8324.02|8442.11|8322.11|10
1653809710000|2022-05-29 07:35:10|8442.12|8322.12|8441.76|8321.76|8442.12|8322.12|8441.72|8321.72|7
1653809720000|2022-05-29 07:35:20|8441.73|8321.73|8442.58|8322.58|8442.58|8322.58|8441.7|8321.7|8
1653809730000|2022-05-29 07:35:30|8442.59|8322.59|8442.51|8322.51|8442.67|8322.67|8442.51|8322.51|3
1653809740000|2022-05-29 07:35:40|8442.12|8322.12|8442.12|8322.12|8442.12|8322.12|8441.97|8321.97|4
1653809750000|2022-05-29 07:35:50|8441.96|8321.96|8442.15|8322.15|8442.32|8322.32|8441.96|8321.96|5
1653809760000|2022-05-29 07:36:00|8442.84|8322.84|8443|8323|8443|8323|8442.75|8322.75|6
1653809770000|2022-05-29 07:36:10|8442.93|8322.93|8443.18|8323.18|8443.18|8323.18|8442.8|8322.8|10
1653809780000|2022-05-29 07:36:20|8443.59|8323.59|8444.48|8324.48|8444.55|8324.55|8443.59|8323.59|9
1653809790000|2022-05-29 07:36:30|8444.52|8324.52|8444.77|8324.77|8444.77|8324.77|8444.52|8324.52|9
1653809800000|2022-05-29 07:36:40|8444.95|8324.95|8445|8325|8445.08|8325.08|8444.95|8324.95|4
1653809810000|2022-05-29 07:36:50|8445.11|8325.11|8445.01|8325.01|8445.12|8325.12|8444.94|8324.94|7
1653809820000|2022-05-29 07:37:00|8444.97|8324.97|8444.89|8324.89|8444.97|8324.97|8444.79|8324.79|8
1653809830000|2022-05-29 07:37:10|8444.7|8324.7|8444.84|8324.84|8444.89|8324.89|8444.7|8324.7|8
1653809840000|2022-05-29 07:37:20|8444.89|8324.89|8444.93|8324.93|8445.21|8325.21|8444.8|8324.8|9
1653809850000|2022-05-29 07:37:30|8445.15|8325.15|8444.78|8324.78|8445.15|8325.15|8444.68|8324.68|10
1653809860000|2022-05-29 07:37:40|8444.76|8324.76|8444.47|8324.47|8444.76|8324.76|8444.42|8324.42|10
1653809870000|2022-05-29 07:37:50|8444.46|8324.46|8444.66|8324.66|8444.7|8324.7|8444.46|8324.46|8
1653809880000|2022-05-29 07:38:00|8444.74|8324.74|8444.25|8324.25|8444.93|8324.93|8444.25|8324.25|9
1653809890000|2022-05-29 07:38:10|8444.29|8324.29|8443.13|8323.13|8444.43|8324.43|8443.13|8323.13|10
1653809900000|2022-05-29 07:38:20|8443.2|8323.2|8442.61|8322.61|8443.2|8323.2|8442.54|8322.54|9
1653809910000|2022-05-29 07:38:30|8442.65|8322.65|8442.46|8322.46|8442.65|8322.65|8442.32|8322.32|8
1653809920000|2022-05-29 07:38:40|8442.41|8322.41|8441.96|8321.96|8442.41|8322.41|8441.96|8321.96|5
1653809930000|2022-05-29 07:38:50|8441.87|8321.87|8441.41|8321.41|8441.87|8321.87|8441.23|8321.23|9
1653809940000|2022-05-29 07:39:00|8441.43|8321.43|8442.02|8322.02|8442.02|8322.02|8441.43|8321.43|7
1653809950000|2022-05-29 07:39:10|8442.18|8322.18|8442.82|8322.82|8442.82|8322.82|8442.01|8322.01|10
1653809960000|2022-05-29 07:39:20|8442.85|8322.85|8443.18|8323.18|8443.23|8323.23|8442.85|8322.85|10
1653809970000|2022-05-29 07:39:30|8443.09|8323.09|8443.4|8323.4|8443.49|8323.49|8442.95|8322.95|10
1653809980000|2022-05-29 07:39:40|8443.34|8323.34|8443.62|8323.62|8443.62|8323.62|8443.34|8323.34|6
1653809990000|2022-05-29 07:39:50|8443.63|8323.63|8443.66|8323.66|8443.75|8323.75|8443.63|8323.63|6
1653810000000|2022-05-29 07:40:00|8443.62|8323.62|8443.51|8323.51|8443.62|8323.62|8443.51|8323.51|4
1653810010000|2022-05-29 07:40:10|8443.59|8323.59|8443.51|8323.51|8443.67|8323.67|8443.51|8323.51|8
1653810020000|2022-05-29 07:40:20|8443.4|8323.4|8443.49|8323.49|8443.49|8323.49|8443.34|8323.34|9
1653810030000|2022-05-29 07:40:30|8443.54|8323.54|8444.01|8324.01|8444.01|8324.01|8443.49|8323.49|6
1653810040000|2022-05-29 07:40:40|8444.04|8324.04|8444.04|8324.04|8444.11|8324.11|8443.91|8323.91|7
1653810050000|2022-05-29 07:40:50|8444.38|8324.38|8445.41|8325.41|8445.41|8325.41|8444.38|8324.38|9
1653810060000|2022-05-29 07:41:00|8445.4|8325.4|8445.55|8325.55|8445.59|8325.59|8445.4|8325.4|6
1653810070000|2022-05-29 07:41:10|8445.57|8325.57|8445.63|8325.63|8445.63|8325.63|8445.47|8325.47|7
1653810080000|2022-05-29 07:41:20|8445.62|8325.62|8445.55|8325.55|8445.62|8325.62|8445.31|8325.31|5
1653810090000|2022-05-29 07:41:30|8445.66|8325.66|8445.84|8325.84|8445.94|8325.94|8445.64|8325.64|9
1653810100000|2022-05-29 07:41:40|8445.77|8325.77|8445.45|8325.45|8445.77|8325.77|8445.33|8325.33|6
1653810110000|2022-05-29 07:41:50|8445.37|8325.37|8445.85|8325.85|8445.85|8325.85|8445.37|8325.37|5
1653810120000|2022-05-29 07:42:00|8445.63|8325.63|8444.19|8324.19|8445.63|8325.63|8444.19|8324.19|8
1653810130000|2022-05-29 07:42:10|8444.06|8324.06|8443.93|8323.93|8444.07|8324.07|8443.9|8323.9|8
1653810140000|2022-05-29 07:42:20|8443.95|8323.95|8444.53|8324.53|8444.58|8324.58|8443.95|8323.95|9
1653810150000|2022-05-29 07:42:30|8444.55|8324.55|8443.81|8323.81|8444.55|8324.55|8443.79|8323.79|9
1653810160000|2022-05-29 07:42:40|8443.7|8323.7|8442.69|8322.69|8443.7|8323.7|8442.69|8322.69|10
1653810170000|2022-05-29 07:42:50|8442.6|8322.6|8443.14|8323.14|8443.14|8323.14|8442.55|8322.55|5
1653810180000|2022-05-29 07:43:00|8442.95|8322.95|8442.16|8322.16|8442.95|8322.95|8442.16|8322.16|9
1653810190000|2022-05-29 07:43:10|8442.15|8322.15|8441.84|8321.84|8442.15|8322.15|8441.84|8321.84|6
1653810200000|2022-05-29 07:43:20|8441.73|8321.73|8442.56|8322.56|8442.56|8322.56|8441.73|8321.73|8
1653810210000|2022-05-29 07:43:30|8442.86|8322.86|8444.15|8324.15|8444.17|8324.17|8442.86|8322.86|10
1653810220000|2022-05-29 07:43:40|8444.08|8324.08|8444.51|8324.51|8444.85|8324.85|8443.97|8323.97|9
1653810230000|2022-05-29 07:43:50|8444.48|8324.48|8443.76|8323.76|8444.52|8324.52|8443.68|8323.68|10
1653810240000|2022-05-29 07:44:00|8443.75|8323.75|8443.39|8323.39|8443.75|8323.75|8443.39|8323.39|7
1653810250000|2022-05-29 07:44:10|8443.63|8323.63|8443.84|8323.84|8443.9|8323.9|8443.63|8323.63|8
1653810260000|2022-05-29 07:44:20|8443.97|8323.97|8443.92|8323.92|8443.97|8323.97|8443.81|8323.81|8
1653810270000|2022-05-29 07:44:30|8444.03|8324.03|8444.1|8324.1|8444.12|8324.12|8443.95|8323.95|5
1653810280000|2022-05-29 07:44:40|8444.21|8324.21|8444.38|8324.38|8444.38|8324.38|8444.11|8324.11|7
1653810290000|2022-05-29 07:44:50|8444.56|8324.56|8444.78|8324.78|8444.79|8324.79|8444.56|8324.56|8
1653810300000|2022-05-29 07:45:00|8444.79|8324.79|8445.73|8325.73|8445.73|8325.73|8444.73|8324.73|9
1653810310000|2022-05-29 07:45:10|8445.75|8325.75|8445.16|8325.16|8445.81|8325.81|8445.16|8325.16|8
1653810320000|2022-05-29 07:45:20|8445.1|8325.1|8444.52|8324.52|8445.26|8325.26|8444.52|8324.52|8
1653810330000|2022-05-29 07:45:30|8444.44|8324.44|8443.84|8323.84|8444.44|8324.44|8443.84|8323.84|9
1653810340000|2022-05-29 07:45:40|8443.85|8323.85|8442.87|8322.87|8443.85|8323.85|8442.87|8322.87|9
1653810350000|2022-05-29 07:45:50|8442.93|8322.93|8442.23|8322.23|8443.09|8323.09|8442.23|8322.23|10
1653810360000|2022-05-29 07:46:00|8442.17|8322.17|8441.29|8321.29|8442.17|8322.17|8441.29|8321.29|9
1653810370000|2022-05-29 07:46:10|8441.19|8321.19|8440.88|8320.88|8441.19|8321.19|8440.82|8320.82|8
1653810380000|2022-05-29 07:46:20|8440.91|8320.91|8440.54|8320.54|8440.91|8320.91|8440.45|8320.45|8
1653810390000|2022-05-29 07:46:30|8440.53|8320.53|8440.07|8320.07|8440.56|8320.56|8440.06|8320.06|9
1653810400000|2022-05-29 07:46:40|8440.08|8320.08|8440.05|8320.05|8440.17|8320.17|8440.05|8320.05|6
1653810410000|2022-05-29 07:46:50|8439.97|8319.97|8439.91|8319.91|8440.07|8320.07|8439.91|8319.91|4
1653810420000|2022-05-29 07:47:00|8439.98|8319.98|8438.84|8318.84|8440.09|8320.09|8438.84|8318.84|9
1653810430000|2022-05-29 07:47:10|8438.7|8318.7|8438.14|8318.14|8438.7|8318.7|8438.08|8318.08|9
1653810440000|2022-05-29 07:47:20|8438.16|8318.16|8438.1|8318.1|8438.34|8318.34|8438.05|8318.05|8
1653810450000|2022-05-29 07:47:30|8438.04|8318.04|8437.04|8317.04|8438.04|8318.04|8436.98|8316.98|8
1653810460000|2022-05-29 07:47:40|8437.07|8317.07|8436.81|8316.81|8437.31|8317.31|8436.79|8316.79|8
1653810470000|2022-05-29 07:47:50|8436.72|8316.72|8436.94|8316.94|8436.96|8316.96|8436.7|8316.7|8
1653810480000|2022-05-29 07:48:00|8436.92|8316.92|8436.79|8316.79|8437.09|8317.09|8436.79|8316.79|8
1653810490000|2022-05-29 07:48:10|8436.66|8316.66|8437|8317|8437|8317|8436.66|8316.66|7
1653810500000|2022-05-29 07:48:20|8437.06|8317.06|8436.61|8316.61|8437.13|8317.13|8436.6|8316.6|10
1653810510000|2022-05-29 07:48:30|8437.28|8317.28|8436.98|8316.98|8437.39|8317.39|8436.98|8316.98|9
1653810520000|2022-05-29 07:48:40|8437.08|8317.08|8436.59|8316.59|8437.08|8317.08|8436.59|8316.59|10
1653810530000|2022-05-29 07:48:50|8436.65|8316.65|8436.74|8316.74|8436.74|8316.74|8436.65|8316.65|6
1653810540000|2022-05-29 07:49:00|8436.81|8316.81|8435.8|8315.8|8436.83|8316.83|8435.8|8315.8|8
1653810550000|2022-05-29 07:49:10|8435.79|8315.79|8436.13|8316.13|8436.19|8316.19|8435.7|8315.7|10
1653810560000|2022-05-29 07:49:20|8436.11|8316.11|8435.78|8315.78|8436.11|8316.11|8435.78|8315.78|9
1653810570000|2022-05-29 07:49:30|8435.77|8315.77|8435.83|8315.83|8435.85|8315.85|8435.77|8315.77|5
1653810580000|2022-05-29 07:49:40|8435.73|8315.73|8436.27|8316.27|8436.27|8316.27|8435.73|8315.73|9
1653810590000|2022-05-29 07:49:50|8436.37|8316.37|8436.89|8316.89|8436.89|8316.89|8436.22|8316.22|8
1653810600000|2022-05-29 07:50:00|8437.09|8317.09|8437.22|8317.22|8437.31|8317.31|8436.94|8316.94|8
1653810610000|2022-05-29 07:50:10|8437.33|8317.33|8438.09|8318.09|8438.13|8318.13|8437.33|8317.33|9
1653810620000|2022-05-29 07:50:20|8438.07|8318.07|8439.96|8319.96|8439.96|8319.96|8438.07|8318.07|8
1653810630000|2022-05-29 07:50:30|8440.09|8320.09|8440.3|8320.3|8440.68|8320.68|8440.09|8320.09|9
1653810640000|2022-05-29 07:50:40|8441.12|8321.12|8442.98|8322.98|8442.98|8322.98|8441.11|8321.11|10
1653810650000|2022-05-29 07:50:50|8442.99|8322.99|8443.68|8323.68|8443.68|8323.68|8442.99|8322.99|9
1653810660000|2022-05-29 07:51:00|8443.73|8323.73|8444.05|8324.05|8444.18|8324.18|8443.73|8323.73|9
1653810670000|2022-05-29 07:51:10|8443.94|8323.94|8444.32|8324.32|8444.38|8324.38|8443.94|8323.94|8
1653810680000|2022-05-29 07:51:20|8444.31|8324.31|8443.96|8323.96|8444.36|8324.36|8443.96|8323.96|8
1653810690000|2022-05-29 07:51:30|8443.87|8323.87|8443.35|8323.35|8443.87|8323.87|8443.21|8323.21|10
1653810700000|2022-05-29 07:51:40|8443.33|8323.33|8443.26|8323.26|8443.33|8323.33|8443.26|8323.26|3
1653810710000|2022-05-29 07:51:50|8443.29|8323.29|8443.32|8323.32|8443.54|8323.54|8443.25|8323.25|6
1653810720000|2022-05-29 07:52:00|8443.34|8323.34|8443.34|8323.34|8443.35|8323.35|8443.23|8323.23|7
1653810730000|2022-05-29 07:52:10|8443.35|8323.35|8443.71|8323.71|8443.86|8323.86|8443.35|8323.35|7
1653810740000|2022-05-29 07:52:20|8443.66|8323.66|8443.14|8323.14|8443.66|8323.66|8443.14|8323.14|8
1653810750000|2022-05-29 07:52:30|8443.13|8323.13|8443.73|8323.73|8443.73|8323.73|8443.13|8323.13|9
1653810760000|2022-05-29 07:52:40|8443.75|8323.75|8443.95|8323.95|8443.99|8323.99|8443.72|8323.72|6
1653810770000|2022-05-29 07:52:50|8443.96|8323.96|8443.95|8323.95|8443.96|8323.96|8443.84|8323.84|6
1653810780000|2022-05-29 07:53:00|8443.94|8323.94|8444|8324|8444|8324|8443.94|8323.94|6
1653810790000|2022-05-29 07:53:10|8443.89|8323.89|8443.87|8323.87|8443.89|8323.89|8443.81|8323.81|5
1653810800000|2022-05-29 07:53:20|8443.92|8323.92|8444.61|8324.61|8444.65|8324.65|8443.8|8323.8|10
1653810810000|2022-05-29 07:53:30|8444.84|8324.84|8445.08|8325.08|8445.08|8325.08|8444.84|8324.84|8
1653810820000|2022-05-29 07:53:40|8445.13|8325.13|8445.08|8325.08|8445.27|8325.27|8445.08|8325.08|7
1653810830000|2022-05-29 07:53:50|8445.12|8325.12|8445.19|8325.19|8445.23|8325.23|8445.12|8325.12|4
1653810840000|2022-05-29 07:54:00|8445.23|8325.23|8445.85|8325.85|8446.06|8326.06|8445.23|8325.23|9
1653810850000|2022-05-29 07:54:10|8445.84|8325.84|8445.87|8325.87|8445.88|8325.88|8445.84|8325.84|5
1653810860000|2022-05-29 07:54:20|8446.68|8326.68|8444.41|8324.41|8447.06|8327.06|8444.41|8324.41|10
1653810870000|2022-05-29 07:54:30|8444.34|8324.34|8444.03|8324.03|8444.34|8324.34|8443.92|8323.92|9
1653810880000|2022-05-29 07:54:40|8443.81|8323.81|8443.24|8323.24|8443.81|8323.81|8443.24|8323.24|9
1653810890000|2022-05-29 07:54:50|8442.83|8322.83|8442.69|8322.69|8442.83|8322.83|8442.67|8322.67|6
1653810900000|2022-05-29 07:55:00|8442.34|8322.34|8442.29|8322.29|8442.49|8322.49|8442.29|8322.29|9
1653810910000|2022-05-29 07:55:10|8442.21|8322.21|8442.12|8322.12|8442.24|8322.24|8441.91|8321.91|10
1653810920000|2022-05-29 07:55:20|8442.22|8322.22|8442.15|8322.15|8442.22|8322.22|8442.13|8322.13|6
1653810930000|2022-05-29 07:55:30|8441.98|8321.98|8442.17|8322.17|8442.17|8322.17|8441.95|8321.95|7
1653810940000|2022-05-29 07:55:40|8442.04|8322.04|8442|8322|8442.16|8322.16|8442|8322|8
1653810950000|2022-05-29 07:55:50|8442.03|8322.03|8439.67|8319.67|8442.03|8322.03|8439.67|8319.67|9
1653810960000|2022-05-29 07:56:00|8439.18|8319.18|8438.72|8318.72|8439.2|8319.2|8438.72|8318.72|10
1653810970000|2022-05-29 07:56:10|8438.75|8318.75|8439.15|8319.15|8439.22|8319.22|8438.74|8318.74|9
1653810980000|2022-05-29 07:56:20|8439.1|8319.1|8439.03|8319.03|8439.1|8319.1|8439|8319|8
1653810990000|2022-05-29 07:56:30|8439.02|8319.02|8439.2|8319.2|8439.2|8319.2|8438.97|8318.97|5
1653811000000|2022-05-29 07:56:40|8439.24|8319.24|8439.5|8319.5|8439.5|8319.5|8439.01|8319.01|8
1653811010000|2022-05-29 07:56:50|8439.52|8319.52|8440.15|8320.15|8440.15|8320.15|8439.52|8319.52|9
1653811020000|2022-05-29 07:57:00|8440.16|8320.16|8440.04|8320.04|8440.16|8320.16|8439.96|8319.96|10
1653811030000|2022-05-29 07:57:10|8439.98|8319.98|8440.26|8320.26|8440.26|8320.26|8439.98|8319.98|8
1653811040000|2022-05-29 07:57:20|8440.18|8320.18|8439.81|8319.81|8440.29|8320.29|8439.81|8319.81|7
1653811050000|2022-05-29 07:57:30|8439.83|8319.83|8439.69|8319.69|8440.03|8320.03|8439.69|8319.69|7
1653811060000|2022-05-29 07:57:40|8439.73|8319.73|8439.76|8319.76|8439.76|8319.76|8439.73|8319.73|2
1653811070000|2022-05-29 07:57:50|8439.89|8319.89|8439.85|8319.85|8440.03|8320.03|8439.85|8319.85|7
1653811080000|2022-05-29 07:58:00|8439.77|8319.77|8439.7|8319.7|8439.77|8319.77|8439.62|8319.62|9
1653811090000|2022-05-29 07:58:10|8439.76|8319.76|8439.52|8319.52|8439.76|8319.76|8439.51|8319.51|7
1653811100000|2022-05-29 07:58:20|8439.53|8319.53|8439.55|8319.55|8439.55|8319.55|8439.4|8319.4|7
1653811110000|2022-05-29 07:58:30|8439.6|8319.6|8439.58|8319.58|8439.72|8319.72|8439.55|8319.55|9
1653811120000|2022-05-29 07:58:40|8439.57|8319.57|8439.63|8319.63|8439.63|8319.63|8439.57|8319.57|5
1653811130000|2022-05-29 07:58:50|8439.69|8319.69|8439.7|8319.7|8439.71|8319.71|8439.62|8319.62|6
1653811140000|2022-05-29 07:59:00|8439.62|8319.62|8439.73|8319.73|8439.81|8319.81|8439.62|8319.62|8
1653811150000|2022-05-29 07:59:10|8439.69|8319.69|8439.37|8319.37|8439.69|8319.69|8439.37|8319.37|9
1653811160000|2022-05-29 07:59:20|8439.39|8319.39|8439.98|8319.98|8439.98|8319.98|8439.39|8319.39|8
1653811170000|2022-05-29 07:59:30|8440.06|8320.06|8440.51|8320.51|8440.52|8320.52|8440.06|8320.06|9
1653811180000|2022-05-29 07:59:40|8440.52|8320.52|8441.34|8321.34|8441.34|8321.34|8440.52|8320.52|9
1653811190000|2022-05-29 07:59:50|8441.48|8321.48|8445.06|8325.06|8445.06|8325.06|8441.48|8321.48|10
1653811200000|2022-05-29 08:00:00|8445.02|8325.02|8445.65|8325.65|8445.65|8325.65|8445.02|8325.02|10
1653811210000|2022-05-29 08:00:10|8445.56|8325.56|8445.26|8325.26|8445.91|8325.91|8445.26|8325.26|10
1653811220000|2022-05-29 08:00:20|8445.19|8325.19|8440.81|8320.81|8445.19|8325.19|8440.81|8320.81|10
1653811230000|2022-05-29 08:00:30|8440.39|8320.39|8438.21|8318.21|8440.39|8320.39|8438.21|8318.21|10
1653811240000|2022-05-29 08:00:40|8437.99|8317.99|8436.38|8316.38|8437.99|8317.99|8436.38|8316.38|10
1653811250000|2022-05-29 08:00:50|8436.44|8316.44|8436.18|8316.18|8436.44|8316.44|8435.36|8315.36|10
1653811260000|2022-05-29 08:01:00|8436.26|8316.26|8436.46|8316.46|8436.67|8316.67|8436.26|8316.26|9
1653811270000|2022-05-29 08:01:10|8436.43|8316.43|8435.91|8315.91|8436.43|8316.43|8435.72|8315.72|9
1653811280000|2022-05-29 08:01:20|8436.12|8316.12|8435.19|8315.19|8436.12|8316.12|8435.19|8315.19|9
1653811290000|2022-05-29 08:01:30|8435.1|8315.1|8435.07|8315.07|8435.17|8315.17|8435.07|8315.07|9
1653811300000|2022-05-29 08:01:40|8435.08|8315.08|8434.49|8314.49|8435.08|8315.08|8434.49|8314.49|9
1653811310000|2022-05-29 08:01:50|8434.51|8314.51|8434.69|8314.69|8434.69|8314.69|8434.48|8314.48|7
1653811320000|2022-05-29 08:02:00|8434.61|8314.61|8437.86|8317.86|8437.86|8317.86|8434.53|8314.53|10
1653811330000|2022-05-29 08:02:10|8437.88|8317.88|8440.04|8320.04|8440.04|8320.04|8437.88|8317.88|10
1653811340000|2022-05-29 08:02:20|8440.05|8320.05|8440.85|8320.85|8440.87|8320.87|8440.05|8320.05|9
1653811350000|2022-05-29 08:02:30|8440.86|8320.86|8441.39|8321.39|8441.45|8321.45|8440.86|8320.86|7
1653811360000|2022-05-29 08:02:40|8441.43|8321.43|8441.36|8321.36|8441.43|8321.43|8441.3|8321.3|3
1653811370000|2022-05-29 08:02:50|8441.46|8321.46|8441.61|8321.61|8441.61|8321.61|8441.46|8321.46|4
1653811380000|2022-05-29 08:03:00|8441.62|8321.62|8442.13|8322.13|8442.13|8322.13|8441.62|8321.62|7
1653811390000|2022-05-29 08:03:10|8442.14|8322.14|8442.25|8322.25|8442.46|8322.46|8442.09|8322.09|7
1653811400000|2022-05-29 08:03:20|8442.24|8322.24|8441.9|8321.9|8442.26|8322.26|8441.88|8321.88|8
1653811410000|2022-05-29 08:03:30|8441.89|8321.89|8442.01|8322.01|8442.14|8322.14|8441.84|8321.84|10
1653811420000|2022-05-29 08:03:40|8441.97|8321.97|8442.32|8322.32|8442.32|8322.32|8441.94|8321.94|10
1653811430000|2022-05-29 08:03:50|8442.25|8322.25|8442.39|8322.39|8442.39|8322.39|8442.24|8322.24|8
1653811440000|2022-05-29 08:04:00|8442.45|8322.45|8441.67|8321.67|8442.45|8322.45|8441.62|8321.62|8
1653811450000|2022-05-29 08:04:10|8441.66|8321.66|8441.2|8321.2|8441.66|8321.66|8440.91|8320.91|10
1653811460000|2022-05-29 08:04:20|8441.21|8321.21|8440.79|8320.79|8441.23|8321.23|8440.79|8320.79|7
1653811470000|2022-05-29 08:04:30|8440.71|8320.71|8440.68|8320.68|8440.78|8320.78|8440.68|8320.68|9
1653811480000|2022-05-29 08:04:40|8440.95|8320.95|8441.3|8321.3|8441.3|8321.3|8440.95|8320.95|9
1653811490000|2022-05-29 08:04:50|8441.46|8321.46|8441.48|8321.48|8441.48|8321.48|8441.4|8321.4|7
1653811500000|2022-05-29 08:05:00|8441.45|8321.45|8441.26|8321.26|8441.45|8321.45|8441.24|8321.24|9
1653811510000|2022-05-29 08:05:10|8441.28|8321.28|8440.44|8320.44|8441.28|8321.28|8440.44|8320.44|8
1653811520000|2022-05-29 08:05:20|8440.42|8320.42|8439.86|8319.86|8440.42|8320.42|8439.86|8319.86|9
1653811530000|2022-05-29 08:05:30|8439.85|8319.85|8440.44|8320.44|8440.62|8320.62|8439.85|8319.85|10
1653811540000|2022-05-29 08:05:40|8440.55|8320.55|8440.67|8320.67|8440.75|8320.75|8440.42|8320.42|10
1653811550000|2022-05-29 08:05:50|8440.36|8320.36|8439.66|8319.66|8440.37|8320.37|8439.66|8319.66|10
1653811560000|2022-05-29 08:06:00|8439.76|8319.76|8439.26|8319.26|8439.76|8319.76|8439.26|8319.26|9
1653811570000|2022-05-29 08:06:10|8439.19|8319.19|8438.94|8318.94|8439.19|8319.19|8438.91|8318.91|10
1653811580000|2022-05-29 08:06:20|8438.93|8318.93|8437.53|8317.53|8438.95|8318.95|8437.53|8317.53|9
1653811590000|2022-05-29 08:06:30|8437.74|8317.74|8437.56|8317.56|8437.74|8317.74|8437.55|8317.55|9
1653811600000|2022-05-29 08:06:40|8437.67|8317.67|8437.59|8317.59|8437.67|8317.67|8437.49|8317.49|5
1653811610000|2022-05-29 08:06:50|8437.64|8317.64|8437.39|8317.39|8437.88|8317.88|8437.39|8317.39|9
1653811620000|2022-05-29 08:07:00|8437.49|8317.49|8436.99|8316.99|8437.49|8317.49|8436.78|8316.78|10
1653811630000|2022-05-29 08:07:10|8437|8317|8436.93|8316.93|8437.03|8317.03|8436.9|8316.9|8
1653811640000|2022-05-29 08:07:20|8436.94|8316.94|8436.66|8316.66|8436.95|8316.95|8436.66|8316.66|5
1653811650000|2022-05-29 08:07:30|8436.51|8316.51|8436.06|8316.06|8436.51|8316.51|8436.06|8316.06|6
1653811660000|2022-05-29 08:07:40|8436.1|8316.1|8436.02|8316.02|8436.11|8316.11|8435.92|8315.92|8
1653811670000|2022-05-29 08:07:50|8435.99|8315.99|8439.69|8319.69|8439.69|8319.69|8435.99|8315.99|10
1653811680000|2022-05-29 08:08:00|8439.67|8319.67|8440.83|8320.83|8440.83|8320.83|8439.67|8319.67|8
1653811690000|2022-05-29 08:08:10|8440.89|8320.89|8440.89|8320.89|8441.06|8321.06|8440.88|8320.88|7
1653811700000|2022-05-29 08:08:20|8440.96|8320.96|8443.14|8323.14|8443.14|8323.14|8440.96|8320.96|10
1653811710000|2022-05-29 08:08:30|8443.35|8323.35|8444.19|8324.19|8444.19|8324.19|8443.35|8323.35|9
1653811720000|2022-05-29 08:08:40|8444.18|8324.18|8444.22|8324.22|8444.39|8324.39|8444.17|8324.17|9
1653811730000|2022-05-29 08:08:50|8444.07|8324.07|8443.56|8323.56|8444.07|8324.07|8442.82|8322.82|9
1653811740000|2022-05-29 08:09:00|8443.37|8323.37|8443.35|8323.35|8443.54|8323.54|8443.3|8323.3|7
1653811750000|2022-05-29 08:09:10|8443.34|8323.34|8443.53|8323.53|8443.53|8323.53|8443.26|8323.26|10
1653811760000|2022-05-29 08:09:20|8443.3|8323.3|8442.57|8322.57|8443.35|8323.35|8442.57|8322.57|10
1653811770000|2022-05-29 08:09:30|8442.68|8322.68|8442.98|8322.98|8442.98|8322.98|8442.5|8322.5|10
1653811780000|2022-05-29 08:09:40|8443.12|8323.12|8443.12|8323.12|8443.28|8323.28|8443.12|8323.12|9
1653811790000|2022-05-29 08:09:50|8443.21|8323.21|8443.5|8323.5|8443.55|8323.55|8443.16|8323.16|10
1653811800000|2022-05-29 08:10:00|8443.52|8323.52|8444.86|8324.86|8444.86|8324.86|8443.52|8323.52|10
1653811810000|2022-05-29 08:10:10|8444.9|8324.9|8444.83|8324.83|8444.95|8324.95|8444.83|8324.83|8
1653811820000|2022-05-29 08:10:20|8444.95|8324.95|8445.65|8325.65|8445.65|8325.65|8444.95|8324.95|7
1653811830000|2022-05-29 08:10:30|8445.93|8325.93|8447.83|8327.83|8448|8328|8445.93|8325.93|10
1653811840000|2022-05-29 08:10:40|8447.79|8327.79|8447.64|8327.64|8447.9|8327.9|8447.64|8327.64|7
1653811850000|2022-05-29 08:10:50|8447.62|8327.62|8447.93|8327.93|8447.93|8327.93|8447.62|8327.62|9
1653811860000|2022-05-29 08:11:00|8447.91|8327.91|8448.26|8328.26|8448.48|8328.48|8447.9|8327.9|9
1653811870000|2022-05-29 08:11:10|8448.12|8328.12|8448.16|8328.16|8448.17|8328.17|8448.08|8328.08|7
1653811880000|2022-05-29 08:11:20|8448.11|8328.11|8448.5|8328.5|8448.95|8328.95|8448.11|8328.11|7
1653811890000|2022-05-29 08:11:30|8448.51|8328.51|8448.97|8328.97|8448.97|8328.97|8448.51|8328.51|7
1653811900000|2022-05-29 08:11:40|8448.79|8328.79|8448.79|8328.79|8448.83|8328.83|8448.77|8328.77|8
1653811910000|2022-05-29 08:11:50|8448.81|8328.81|8447.58|8327.58|8448.98|8328.98|8447.58|8327.58|8
1653811920000|2022-05-29 08:12:00|8447.35|8327.35|8445.75|8325.75|8447.35|8327.35|8445.75|8325.75|10
1653811930000|2022-05-29 08:12:10|8446.21|8326.21|8446.05|8326.05|8446.25|8326.25|8446.02|8326.02|10
1653811940000|2022-05-29 08:12:20|8446.07|8326.07|8446.55|8326.55|8446.55|8326.55|8446.07|8326.07|8
1653811950000|2022-05-29 08:12:30|8446.47|8326.47|8446.67|8326.67|8446.71|8326.71|8446.47|8326.47|8
1653811960000|2022-05-29 08:12:40|8446.64|8326.64|8446.5|8326.5|8446.64|8326.64|8446.39|8326.39|3
1653811970000|2022-05-29 08:12:50|8446.4|8326.4|8446.09|8326.09|8446.43|8326.43|8446.09|8326.09|7
1653811980000|2022-05-29 08:13:00|8446.12|8326.12|8446.26|8326.26|8446.26|8326.26|8446.12|8326.12|8
1653811990000|2022-05-29 08:13:10|8446.16|8326.16|8446.3|8326.3|8446.3|8326.3|8446.16|8326.16|6
1653812000000|2022-05-29 08:13:20|8446.34|8326.34|8446.49|8326.49|8446.49|8326.49|8446.31|8326.31|8
1653812010000|2022-05-29 08:13:30|8446.5|8326.5|8447.4|8327.4|8447.4|8327.4|8446.5|8326.5|10
1653812020000|2022-05-29 08:13:40|8447.54|8327.54|8450.66|8330.66|8450.66|8330.66|8447.54|8327.54|10
1653812030000|2022-05-29 08:13:50|8450.81|8330.81|8452.88|8332.88|8453.05|8333.05|8450.81|8330.81|10
1653812040000|2022-05-29 08:14:00|8453.05|8333.05|8454.49|8334.49|8454.49|8334.49|8453.05|8333.05|9
1653812050000|2022-05-29 08:14:10|8454.63|8334.63|8453.71|8333.71|8454.67|8334.67|8453.71|8333.71|9
1653812060000|2022-05-29 08:14:20|8453.67|8333.67|8453.9|8333.9|8453.9|8333.9|8453.48|8333.48|5
1653812070000|2022-05-29 08:14:30|8453.89|8333.89|8454.03|8334.03|8454.08|8334.08|8453.86|8333.86|8
1653812080000|2022-05-29 08:14:40|8453.91|8333.91|8453.15|8333.15|8453.91|8333.91|8453.09|8333.09|10
1653812090000|2022-05-29 08:14:50|8453.49|8333.49|8453.44|8333.44|8453.67|8333.67|8453.44|8333.44|9
1653812100000|2022-05-29 08:15:00|8453.34|8333.34|8453.39|8333.39|8453.39|8333.39|8453.26|8333.26|7
1653812110000|2022-05-29 08:15:10|8453.41|8333.41|8453.04|8333.04|8453.41|8333.41|8453.04|8333.04|9
1653812120000|2022-05-29 08:15:20|8453.06|8333.06|8453.37|8333.37|8453.37|8333.37|8453.06|8333.06|8
1653812130000|2022-05-29 08:15:30|8453.43|8333.43|8454.08|8334.08|8454.08|8334.08|8453.08|8333.08|8
1653812140000|2022-05-29 08:15:40|8454.3|8334.3|8454.46|8334.46|8454.7|8334.7|8454.3|8334.3|8
1653812150000|2022-05-29 08:15:50|8454.5|8334.5|8455.01|8335.01|8455.01|8335.01|8454.48|8334.48|10
1653812160000|2022-05-29 08:16:00|8455.06|8335.06|8455.38|8335.38|8455.42|8335.42|8455.06|8335.06|10
1653812170000|2022-05-29 08:16:10|8455.4|8335.4|8455.72|8335.72|8455.72|8335.72|8455.31|8335.31|9
1653812180000|2022-05-29 08:16:20|8455.67|8335.67|8456.12|8336.12|8456.12|8336.12|8455.22|8335.22|9
1653812190000|2022-05-29 08:16:30|8456.17|8336.17|8457.5|8337.5|8457.5|8337.5|8456.17|8336.17|9
1653812200000|2022-05-29 08:16:40|8457.53|8337.53|8458.24|8338.24|8458.24|8338.24|8457.53|8337.53|9
1653812210000|2022-05-29 08:16:50|8458.28|8338.28|8459.53|8339.53|8459.53|8339.53|8458.28|8338.28|10
1653812220000|2022-05-29 08:17:00|8459.57|8339.57|8460.64|8340.64|8460.64|8340.64|8459.57|8339.57|10
1653812230000|2022-05-29 08:17:10|8460.52|8340.52|8464.02|8344.02|8464.02|8344.02|8460.52|8340.52|10
1653812240000|2022-05-29 08:17:20|8464.42|8344.42|8466.63|8346.63|8466.67|8346.67|8464.42|8344.42|10
1653812250000|2022-05-29 08:17:30|8467.21|8347.21|8466.81|8346.81|8467.21|8347.21|8466.23|8346.23|10
1653812260000|2022-05-29 08:17:40|8466.7|8346.7|8467.45|8347.45|8467.46|8347.46|8466.7|8346.7|9
1653812270000|2022-05-29 08:17:50|8467.46|8347.46|8468.05|8348.05|8468.05|8348.05|8467.46|8347.46|10
1653812280000|2022-05-29 08:18:00|8468.06|8348.06|8468.7|8348.7|8468.7|8348.7|8468.06|8348.06|9
1653812290000|2022-05-29 08:18:10|8468.72|8348.72|8468.93|8348.93|8468.93|8348.93|8468.56|8348.56|9
1653812300000|2022-05-29 08:18:20|8469.2|8349.2|8471.05|8351.05|8471.05|8351.05|8469.2|8349.2|9
1653812310000|2022-05-29 08:18:30|8471.06|8351.06|8471.52|8351.52|8471.52|8351.52|8470.99|8350.99|6
1653812320000|2022-05-29 08:18:40|8471.66|8351.66|8472.65|8352.65|8472.78|8352.78|8471.66|8351.66|10
1653812330000|2022-05-29 08:18:50|8472.93|8352.93|8473.96|8353.96|8474.31|8354.31|8472.93|8352.93|10
1653812340000|2022-05-29 08:19:00|8474.15|8354.15|8475.66|8355.66|8475.66|8355.66|8473.97|8353.97|10
1653812350000|2022-05-29 08:19:10|8475.56|8355.56|8476.83|8356.83|8477.26|8357.26|8475.56|8355.56|10
1653812360000|2022-05-29 08:19:20|8476.6|8356.6|8472.73|8352.73|8476.6|8356.6|8472.73|8352.73|10
1653812370000|2022-05-29 08:19:30|8472.75|8352.75|8472.45|8352.45|8472.8|8352.8|8472.38|8352.38|10
1653812380000|2022-05-29 08:19:40|8472.43|8352.43|8472.02|8352.02|8472.43|8352.43|8471.85|8351.85|9
1653812390000|2022-05-29 08:19:50|8472.04|8352.04|8472.12|8352.12|8472.12|8352.12|8471.9|8351.9|7
1653812400000|2022-05-29 08:20:00|8472.07|8352.07|8473.69|8353.69|8473.69|8353.69|8472.07|8352.07|10
1653812410000|2022-05-29 08:20:10|8473.63|8353.63|8474.24|8354.24|8474.24|8354.24|8473.63|8353.63|9
1653812420000|2022-05-29 08:20:20|8473.91|8353.91|8473.88|8353.88|8473.91|8353.91|8473.84|8353.84|6
1653812430000|2022-05-29 08:20:30|8473.99|8353.99|8473.82|8353.82|8474.06|8354.06|8473.82|8353.82|8
1653812440000|2022-05-29 08:20:40|8473.86|8353.86|8473.82|8353.82|8473.87|8353.87|8473.71|8353.71|7
1653812450000|2022-05-29 08:20:50|8473.86|8353.86|8474.44|8354.44|8474.7|8354.7|8473.86|8353.86|9
1653812460000|2022-05-29 08:21:00|8474.39|8354.39|8479.21|8359.21|8479.21|8359.21|8473.43|8353.43|10
1653812470000|2022-05-29 08:21:10|8479.53|8359.53|8482.88|8362.88|8482.97|8362.97|8479.53|8359.53|9
1653812480000|2022-05-29 08:21:20|8483.29|8363.29|8486.12|8366.12|8486.12|8366.12|8483.29|8363.29|10
1653812490000|2022-05-29 08:21:30|8485.56|8365.56|8487.11|8367.11|8487.11|8367.11|8484.56|8364.56|10
1653812500000|2022-05-29 08:21:40|8486.92|8366.92|8487.38|8367.38|8487.6|8367.6|8486.88|8366.88|10
1653812510000|2022-05-29 08:21:50|8488.42|8368.42|8490.08|8370.08|8490.08|8370.08|8488.42|8368.42|10
1653812520000|2022-05-29 08:22:00|8490.37|8370.37|8492.19|8372.19|8492.37|8372.37|8490.37|8370.37|10
1653812530000|2022-05-29 08:22:10|8492.34|8372.34|8493.29|8373.29|8493.5|8373.5|8492.34|8372.34|9
1653812540000|2022-05-29 08:22:20|8493.44|8373.44|8492.45|8372.45|8493.44|8373.44|8492.21|8372.21|10
1653812550000|2022-05-29 08:22:30|8492.4|8372.4|8493.67|8373.67|8493.67|8373.67|8492.36|8372.36|9
1653812560000|2022-05-29 08:22:40|8493.78|8373.78|8495.29|8375.29|8495.29|8375.29|8493.42|8373.42|10
1653812570000|2022-05-29 08:22:50|8495.2|8375.2|8495.73|8375.73|8495.73|8375.73|8495.2|8375.2|10
1653812580000|2022-05-29 08:23:00|8495.9|8375.9|8494.66|8374.66|8495.9|8375.9|8494.66|8374.66|10
1653812590000|2022-05-29 08:23:10|8493.54|8373.54|8492.84|8372.84|8493.54|8373.54|8492.84|8372.84|10
1653812600000|2022-05-29 08:23:20|8492.69|8372.69|8492.07|8372.07|8492.69|8372.69|8492.02|8372.02|10
1653812610000|2022-05-29 08:23:30|8492.21|8372.21|8492.97|8372.97|8492.97|8372.97|8492.14|8372.14|10
1653812620000|2022-05-29 08:23:40|8493.29|8373.29|8495.58|8375.58|8495.58|8375.58|8493.29|8373.29|10
1653812630000|2022-05-29 08:23:50|8496.3|8376.3|8496.64|8376.64|8496.65|8376.65|8496.05|8376.05|10
1653812640000|2022-05-29 08:24:00|8496.92|8376.92|8500|8380|8500|8380|8496.92|8376.92|10
1653812650000|2022-05-29 08:24:10|8500.08|8380.08|8499.66|8379.66|8500.38|8380.38|8499.44|8379.44|10
1653812660000|2022-05-29 08:24:20|8500.78|8380.78|8501.36|8381.36|8501.36|8381.36|8500.56|8380.56|10
1653812670000|2022-05-29 08:24:30|8501.71|8381.71|8502.1|8382.1|8502.57|8382.57|8501.71|8381.71|10
1653812680000|2022-05-29 08:24:40|8502.04|8382.04|8501.08|8381.08|8502.38|8382.38|8501.06|8381.06|9
1653812690000|2022-05-29 08:24:50|8501.17|8381.17|8500.31|8380.31|8501.48|8381.48|8500.31|8380.31|9
1653812700000|2022-05-29 08:25:00|8499.9|8379.9|8499.83|8379.83|8499.94|8379.94|8499.13|8379.13|9
1653812710000|2022-05-29 08:25:10|8499.79|8379.79|8500.02|8380.02|8500.1|8380.1|8499.79|8379.79|9
1653812720000|2022-05-29 08:25:20|8499.98|8379.98|8499.33|8379.33|8500.09|8380.09|8499.33|8379.33|9
1653812730000|2022-05-29 08:25:30|8499.27|8379.27|8498.81|8378.81|8499.34|8379.34|8498.81|8378.81|10
1653812740000|2022-05-29 08:25:40|8499.05|8379.05|8497.78|8377.78|8499.05|8379.05|8497.72|8377.72|10
1653812750000|2022-05-29 08:25:50|8497.85|8377.85|8497.38|8377.38|8497.89|8377.89|8497.38|8377.38|9
1653812760000|2022-05-29 08:26:00|8497.44|8377.44|8497.32|8377.32|8497.51|8377.51|8497.3|8377.3|8
1653812770000|2022-05-29 08:26:10|8497.12|8377.12|8497.75|8377.75|8497.75|8377.75|8497.04|8377.04|9
1653812780000|2022-05-29 08:26:20|8498.04|8378.04|8499.2|8379.2|8499.2|8379.2|8498.04|8378.04|10
1653812790000|2022-05-29 08:26:30|8499.09|8379.09|8500|8380|8500|8380|8499.09|8379.09|10
1653812800000|2022-05-29 08:26:40|8500.1|8380.1|8500.14|8380.14|8500.34|8380.34|8499.96|8379.96|10
1653812810000|2022-05-29 08:26:50|8500.43|8380.43|8501.94|8381.94|8501.98|8381.98|8500.43|8380.43|9
1653812820000|2022-05-29 08:27:00|8502.59|8382.59|8504.68|8384.68|8504.86|8384.86|8502.59|8382.59|10
1653812830000|2022-05-29 08:27:10|8504.62|8384.62|8502.76|8382.76|8504.62|8384.62|8502.76|8382.76|10
1653812840000|2022-05-29 08:27:20|8502.73|8382.73|8500.77|8380.77|8502.73|8382.73|8500.49|8380.49|10
1653812850000|2022-05-29 08:27:30|8500.84|8380.84|8502.52|8382.52|8502.52|8382.52|8500.84|8380.84|9
1653812860000|2022-05-29 08:27:40|8503.23|8383.23|8507.12|8387.12|8507.12|8387.12|8503.23|8383.23|10
1653812870000|2022-05-29 08:27:50|8507.4|8387.4|8509.47|8389.47|8509.63|8389.63|8507.4|8387.4|9
1653812880000|2022-05-29 08:28:00|8509.35|8389.35|8509.7|8389.7|8510.27|8390.27|8509.09|8389.09|10
1653812890000|2022-05-29 08:28:10|8509.92|8389.92|8510.14|8390.14|8510.97|8390.97|8509.92|8389.92|10
1653812900000|2022-05-29 08:28:20|8510.2|8390.2|8509.98|8389.98|8510.36|8390.36|8509.79|8389.79|10
1653812910000|2022-05-29 08:28:30|8509.79|8389.79|8509.17|8389.17|8509.98|8389.98|8508.66|8388.66|10
1653812920000|2022-05-29 08:28:40|8509.06|8389.06|8509.98|8389.98|8509.99|8389.99|8509.06|8389.06|10
1653812930000|2022-05-29 08:28:50|8510.02|8390.02|8510.58|8390.58|8510.63|8390.63|8510|8390|8
1653812940000|2022-05-29 08:29:00|8510.73|8390.73|8512.82|8392.82|8512.82|8392.82|8510.73|8390.73|10
1653812950000|2022-05-29 08:29:10|8513.25|8393.25|8514.48|8394.48|8514.48|8394.48|8513.25|8393.25|10
1653812960000|2022-05-29 08:29:20|8514.62|8394.62|8514.58|8394.58|8514.75|8394.75|8514.58|8394.58|10
1653812970000|2022-05-29 08:29:30|8514.51|8394.51|8513.35|8393.35|8514.51|8394.51|8513.33|8393.33|10
1653812980000|2022-05-29 08:29:40|8513.29|8393.29|8512.39|8392.39|8513.29|8393.29|8512.39|8392.39|9
1653812990000|2022-05-29 08:29:50|8512.49|8392.49|8510.5|8390.5|8512.49|8392.49|8510.43|8390.43|10
1653813000000|2022-05-29 08:30:00|8510.11|8390.11|8510.46|8390.46|8510.48|8390.48|8509.58|8389.58|10
1653813010000|2022-05-29 08:30:10|8510.85|8390.85|8512.75|8392.75|8512.78|8392.78|8510.85|8390.85|9
1653813020000|2022-05-29 08:30:20|8512.81|8392.81|8513.54|8393.54|8513.54|8393.54|8512.81|8392.81|9
1653813030000|2022-05-29 08:30:30|8513.81|8393.81|8513.94|8393.94|8514.27|8394.27|8513.74|8393.74|10
1653813040000|2022-05-29 08:30:40|8513.89|8393.89|8516.27|8396.27|8516.86|8396.86|8513.89|8393.89|9
1653813050000|2022-05-29 08:30:50|8516.6|8396.6|8519.61|8399.61|8519.61|8399.61|8516.6|8396.6|10
1653813060000|2022-05-29 08:31:00|8519.53|8399.53|8519.69|8399.69|8521.42|8401.42|8519.53|8399.53|10
1653813070000|2022-05-29 08:31:10|8519.38|8399.38|8519.21|8399.21|8519.38|8399.38|8518.76|8398.76|10
1653813080000|2022-05-29 08:31:20|8519.38|8399.38|8520.04|8400.04|8520.07|8400.07|8519.38|8399.38|10
1653813090000|2022-05-29 08:31:30|8519.98|8399.98|8519.98|8399.98|8519.99|8399.99|8519.88|8399.88|10
1653813100000|2022-05-29 08:31:40|8519.79|8399.79|8519.23|8399.23|8520.09|8400.09|8519.23|8399.23|9
1653813110000|2022-05-29 08:31:50|8519.12|8399.12|8517.64|8397.64|8519.12|8399.12|8517.55|8397.55|10
1653813120000|2022-05-29 08:32:00|8517.57|8397.57|8517.65|8397.65|8517.72|8397.72|8517.38|8397.38|9
1653813130000|2022-05-29 08:32:10|8517.64|8397.64|8517.54|8397.54|8517.64|8397.64|8517.54|8397.54|3
1653813140000|2022-05-29 08:32:20|8516.85|8396.85|8516.77|8396.77|8516.94|8396.94|8516.77|8396.77|5
1653813150000|2022-05-29 08:32:30|8516.76|8396.76|8516.83|8396.83|8516.83|8396.83|8516.76|8396.76|5
1653813160000|2022-05-29 08:32:40|8516.93|8396.93|8515.3|8395.3|8516.97|8396.97|8515.24|8395.24|10
1653813170000|2022-05-29 08:32:50|8515.27|8395.27|8516.56|8396.56|8516.56|8396.56|8515.27|8395.27|9
1653813180000|2022-05-29 08:33:00|8516.34|8396.34|8518.6|8398.6|8518.6|8398.6|8516.19|8396.19|8
1653813190000|2022-05-29 08:33:10|8518.44|8398.44|8518.57|8398.57|8518.64|8398.64|8518.36|8398.36|10
1653813200000|2022-05-29 08:33:20|8518.55|8398.55|8516.16|8396.16|8518.55|8398.55|8516.16|8396.16|10
1653813210000|2022-05-29 08:33:30|8516.23|8396.23|8512.77|8392.77|8516.23|8396.23|8512.77|8392.77|10
1653813220000|2022-05-29 08:33:40|8512.11|8392.11|8511.43|8391.43|8512.11|8392.11|8511.43|8391.43|10
1653813230000|2022-05-29 08:33:50|8511.47|8391.47|8510.65|8390.65|8511.57|8391.57|8510.65|8390.65|10
1653813240000|2022-05-29 08:34:00|8509.62|8389.62|8507.74|8387.74|8509.62|8389.62|8507.74|8387.74|10
1653813250000|2022-05-29 08:34:10|8507.59|8387.59|8506.64|8386.64|8507.59|8387.59|8506.64|8386.64|9
1653813260000|2022-05-29 08:34:20|8506.4|8386.4|8506.55|8386.55|8506.57|8386.57|8506.11|8386.11|9
1653813270000|2022-05-29 08:34:30|8506.36|8386.36|8506.31|8386.31|8506.49|8386.49|8506.24|8386.24|8
1653813280000|2022-05-29 08:34:40|8506.23|8386.23|8500.82|8380.82|8506.23|8386.23|8500.78|8380.78|10
1653813290000|2022-05-29 08:34:50|8500.44|8380.44|8498.88|8378.88|8500.44|8380.44|8498.83|8378.83|10
1653813300000|2022-05-29 08:35:00|8498.82|8378.82|8497.71|8377.71|8498.83|8378.83|8497.65|8377.65|10
1653813310000|2022-05-29 08:35:10|8497.94|8377.94|8497.83|8377.83|8498.49|8378.49|8497.83|8377.83|9
1653813320000|2022-05-29 08:35:20|8497.87|8377.87|8495.99|8375.99|8497.87|8377.87|8495.99|8375.99|10
1653813330000|2022-05-29 08:35:30|8496.06|8376.06|8495.92|8375.92|8496.16|8376.16|8495.91|8375.91|10
1653813340000|2022-05-29 08:35:40|8495.88|8375.88|8495.62|8375.62|8496.37|8376.37|8495.52|8375.52|10
1653813350000|2022-05-29 08:35:50|8495.6|8375.6|8493.58|8373.58|8495.6|8375.6|8493.58|8373.58|10
1653813360000|2022-05-29 08:36:00|8493.92|8373.92|8494.25|8374.25|8494.29|8374.29|8493.85|8373.85|10
1653813370000|2022-05-29 08:36:10|8494.14|8374.14|8495.03|8375.03|8495.03|8375.03|8494.14|8374.14|8
1653813380000|2022-05-29 08:36:20|8495.29|8375.29|8494.18|8374.18|8495.29|8375.29|8494.1|8374.1|9
1653813390000|2022-05-29 08:36:30|8494.19|8374.19|8494.57|8374.57|8494.76|8374.76|8494.19|8374.19|9
1653813400000|2022-05-29 08:36:40|8494.63|8374.63|8494.08|8374.08|8494.67|8374.67|8494.08|8374.08|10
1653813410000|2022-05-29 08:36:50|8494.1|8374.1|8494.31|8374.31|8494.35|8374.35|8494.08|8374.08|9
1653813420000|2022-05-29 08:37:00|8493.94|8373.94|8493.54|8373.54|8493.94|8373.94|8493.54|8373.54|7
1653813430000|2022-05-29 08:37:10|8493.32|8373.32|8492.46|8372.46|8493.32|8373.32|8492.46|8372.46|8
1653813440000|2022-05-29 08:37:20|8492.37|8372.37|8490.15|8370.15|8492.37|8372.37|8490.15|8370.15|10
1653813450000|2022-05-29 08:37:30|8490.03|8370.03|8488.44|8368.44|8490.12|8370.12|8488.44|8368.44|9
1653813460000|2022-05-29 08:37:40|8488.48|8368.48|8487.04|8367.04|8488.48|8368.48|8487.04|8367.04|10
1653813470000|2022-05-29 08:37:50|8486.98|8366.98|8487.16|8367.16|8487.38|8367.38|8486.8|8366.8|8
1653813480000|2022-05-29 08:38:00|8487.58|8367.58|8486.87|8366.87|8487.58|8367.58|8486.31|8366.31|10
1653813490000|2022-05-29 08:38:10|8486.63|8366.63|8486.49|8366.49|8486.63|8366.63|8486.23|8366.23|9
1653813500000|2022-05-29 08:38:20|8486.57|8366.57|8486.01|8366.01|8486.67|8366.67|8485.93|8365.93|9
1653813510000|2022-05-29 08:38:30|8486.05|8366.05|8487.39|8367.39|8487.5|8367.5|8486.05|8366.05|10
1653813520000|2022-05-29 08:38:40|8486.6|8366.6|8486.4|8366.4|8486.6|8366.6|8486.27|8366.27|10
1653813530000|2022-05-29 08:38:50|8485.81|8365.81|8485.88|8365.88|8486.23|8366.23|8485.44|8365.44|9
1653813540000|2022-05-29 08:39:00|8485.77|8365.77|8484.34|8364.34|8485.77|8365.77|8484.34|8364.34|10
1653813550000|2022-05-29 08:39:10|8484.04|8364.04|8483.81|8363.81|8484.04|8364.04|8483.73|8363.73|9
1653813560000|2022-05-29 08:39:20|8483.83|8363.83|8484.27|8364.27|8484.27|8364.27|8483.76|8363.76|9
1653813570000|2022-05-29 08:39:30|8484.24|8364.24|8484.59|8364.59|8484.59|8364.59|8484.24|8364.24|9
1653813580000|2022-05-29 08:39:40|8484.62|8364.62|8484.45|8364.45|8484.93|8364.93|8484.45|8364.45|10
1653813590000|2022-05-29 08:39:50|8484.36|8364.36|8484.8|8364.8|8484.88|8364.88|8484.36|8364.36|9
1653813600000|2022-05-29 08:40:00|8484.82|8364.82|8485.14|8365.14|8485.14|8365.14|8484.79|8364.79|8
1653813610000|2022-05-29 08:40:10|8485.19|8365.19|8485.56|8365.56|8485.69|8365.69|8485.15|8365.15|10
1653813620000|2022-05-29 08:40:20|8485.5|8365.5|8484.79|8364.79|8485.57|8365.57|8484.7|8364.7|8
1653813630000|2022-05-29 08:40:30|8484.58|8364.58|8482.94|8362.94|8484.58|8364.58|8482.94|8362.94|10
1653813640000|2022-05-29 08:40:40|8482.92|8362.92|8483.06|8363.06|8483.07|8363.07|8482.88|8362.88|8
1653813650000|2022-05-29 08:40:50|8483.19|8363.19|8483.07|8363.07|8483.2|8363.2|8483.07|8363.07|4
1653813660000|2022-05-29 08:41:00|8483.05|8363.05|8482.24|8362.24|8483.24|8363.24|8482.24|8362.24|10
1653813670000|2022-05-29 08:41:10|8482.32|8362.32|8485.19|8365.19|8485.19|8365.19|8482.28|8362.28|10
1653813680000|2022-05-29 08:41:20|8485.26|8365.26|8486.13|8366.13|8486.13|8366.13|8485.14|8365.14|10
1653813690000|2022-05-29 08:41:30|8486.47|8366.47|8486.94|8366.94|8487.04|8367.04|8486.47|8366.47|10
1653813700000|2022-05-29 08:41:40|8486.95|8366.95|8487.93|8367.93|8487.93|8367.93|8486.95|8366.95|10
1653813710000|2022-05-29 08:41:50|8487.96|8367.96|8488.86|8368.86|8488.86|8368.86|8487.96|8367.96|10
1653813720000|2022-05-29 08:42:00|8488.85|8368.85|8488.78|8368.78|8488.88|8368.88|8488.74|8368.74|9
1653813730000|2022-05-29 08:42:10|8488.82|8368.82|8488.85|8368.85|8489.13|8369.13|8488.82|8368.82|9
1653813740000|2022-05-29 08:42:20|8488.86|8368.86|8488.95|8368.95|8488.95|8368.95|8488.74|8368.74|9
1653813750000|2022-05-29 08:42:30|8488.21|8368.21|8487.58|8367.58|8488.21|8368.21|8487.51|8367.51|8
1653813760000|2022-05-29 08:42:40|8487.66|8367.66|8487.56|8367.56|8487.67|8367.67|8487.48|8367.48|8
1653813770000|2022-05-29 08:42:50|8487.54|8367.54|8490.21|8370.21|8490.21|8370.21|8487.54|8367.54|10
1653813780000|2022-05-29 08:43:00|8490.24|8370.24|8490.98|8370.98|8490.98|8370.98|8490.16|8370.16|10
1653813790000|2022-05-29 08:43:10|8491.11|8371.11|8488.41|8368.41|8491.11|8371.11|8488.41|8368.41|10
1653813800000|2022-05-29 08:43:20|8488.38|8368.38|8488.51|8368.51|8488.51|8368.51|8488.26|8368.26|10
1653813810000|2022-05-29 08:43:30|8488.47|8368.47|8488.06|8368.06|8488.47|8368.47|8488|8368|8
1653813820000|2022-05-29 08:43:40|8488.12|8368.12|8488.42|8368.42|8488.42|8368.42|8487.97|8367.97|9
1653813830000|2022-05-29 08:43:50|8488.43|8368.43|8487.8|8367.8|8488.43|8368.43|8487.62|8367.62|8
1653813840000|2022-05-29 08:44:00|8487.73|8367.73|8487.41|8367.41|8487.74|8367.74|8487.41|8367.41|6
1653813850000|2022-05-29 08:44:10|8487.4|8367.4|8487.05|8367.05|8487.43|8367.43|8487.05|8367.05|8
1653813860000|2022-05-29 08:44:20|8486.93|8366.93|8485.25|8365.25|8486.93|8366.93|8485.25|8365.25|10
1653813870000|2022-05-29 08:44:30|8485.34|8365.34|8484.56|8364.56|8485.34|8365.34|8484.56|8364.56|9
1653813880000|2022-05-29 08:44:40|8484.17|8364.17|8485.07|8365.07|8485.09|8365.09|8484.03|8364.03|9
1653813890000|2022-05-29 08:44:50|8485.51|8365.51|8486.88|8366.88|8486.88|8366.88|8485.51|8365.51|8
1653813900000|2022-05-29 08:45:00|8487.13|8367.13|8489.26|8369.26|8489.26|8369.26|8487.13|8367.13|9
1653813910000|2022-05-29 08:45:10|8489.21|8369.21|8488.77|8368.77|8489.46|8369.46|8488.77|8368.77|10
1653813920000|2022-05-29 08:45:20|8488.71|8368.71|8487.98|8367.98|8488.71|8368.71|8487.92|8367.92|9
1653813930000|2022-05-29 08:45:30|8487.86|8367.86|8487.09|8367.09|8487.87|8367.87|8487.09|8367.09|9
1653813940000|2022-05-29 08:45:40|8487.13|8367.13|8486.33|8366.33|8487.13|8367.13|8486.33|8366.33|9
1653813950000|2022-05-29 08:45:50|8486.42|8366.42|8485.58|8365.58|8486.42|8366.42|8485.58|8365.58|9
1653813960000|2022-05-29 08:46:00|8485.53|8365.53|8485.09|8365.09|8485.57|8365.57|8485.09|8365.09|8
1653813970000|2022-05-29 08:46:10|8485.19|8365.19|8485.12|8365.12|8485.19|8365.19|8485.03|8365.03|6
1653813980000|2022-05-29 08:46:20|8485.04|8365.04|8485.34|8365.34|8485.37|8365.37|8484.8|8364.8|9
1653813990000|2022-05-29 08:46:30|8485.3|8365.3|8485.17|8365.17|8485.3|8365.3|8484.95|8364.95|7
1653814000000|2022-05-29 08:46:40|8485.09|8365.09|8485.17|8365.17|8485.29|8365.29|8485.09|8365.09|9
1653814010000|2022-05-29 08:46:50|8485.13|8365.13|8485.38|8365.38|8485.38|8365.38|8484.75|8364.75|10
1653814020000|2022-05-29 08:47:00|8485.53|8365.53|8484.97|8364.97|8485.56|8365.56|8484.97|8364.97|10
1653814030000|2022-05-29 08:47:10|8484.93|8364.93|8485.27|8365.27|8485.27|8365.27|8484.93|8364.93|7
1653814040000|2022-05-29 08:47:20|8485.6|8365.6|8485.17|8365.17|8485.6|8365.6|8485.12|8365.12|5
1653814050000|2022-05-29 08:47:30|8485.16|8365.16|8485.17|8365.17|8485.18|8365.18|8485.08|8365.08|8
1653814060000|2022-05-29 08:47:40|8485.35|8365.35|8483.73|8363.73|8485.35|8365.35|8483.73|8363.73|7
1653814070000|2022-05-29 08:47:50|8483.7|8363.7|8482.96|8362.96|8483.7|8363.7|8482.96|8362.96|6
1653814080000|2022-05-29 08:48:00|8483.28|8363.28|8483.83|8363.83|8483.83|8363.83|8482.77|8362.77|9
1653814090000|2022-05-29 08:48:10|8484.02|8364.02|8484.45|8364.45|8484.45|8364.45|8484.01|8364.01|10
1653814100000|2022-05-29 08:48:20|8484.54|8364.54|8484.86|8364.86|8485.16|8365.16|8484.54|8364.54|10
1653814110000|2022-05-29 08:48:30|8484.89|8364.89|8485.13|8365.13|8485.13|8365.13|8484.89|8364.89|6
1653814120000|2022-05-29 08:48:40|8485.17|8365.17|8485.12|8365.12|8485.17|8365.17|8485.1|8365.1|5
1653814130000|2022-05-29 08:48:50|8485.16|8365.16|8485|8365|8485.16|8365.16|8485|8365|8
1653814140000|2022-05-29 08:49:00|8484.83|8364.83|8484.28|8364.28|8484.83|8364.83|8484.23|8364.23|10
1653814150000|2022-05-29 08:49:10|8484.31|8364.31|8484.17|8364.17|8484.41|8364.41|8484.17|8364.17|8
1653814160000|2022-05-29 08:49:20|8484.09|8364.09|8484.05|8364.05|8484.21|8364.21|8484.04|8364.04|8
1653814170000|2022-05-29 08:49:30|8483.9|8363.9|8483.75|8363.75|8483.9|8363.9|8483.75|8363.75|5
1653814180000|2022-05-29 08:49:40|8483.71|8363.71|8483.19|8363.19|8483.71|8363.71|8483.11|8363.11|8
1653814190000|2022-05-29 08:49:50|8483.17|8363.17|8482.79|8362.79|8483.17|8363.17|8482.72|8362.72|9
1653814200000|2022-05-29 08:50:00|8482.85|8362.85|8482.74|8362.74|8482.85|8362.85|8482.72|8362.72|6
1653814210000|2022-05-29 08:50:10|8482.63|8362.63|8482.69|8362.69|8482.69|8362.69|8482.56|8362.56|8
1653814220000|2022-05-29 08:50:20|8482.77|8362.77|8482.5|8362.5|8482.77|8362.77|8482.35|8362.35|9
1653814230000|2022-05-29 08:50:30|8482.55|8362.55|8482.76|8362.76|8482.76|8362.76|8482.55|8362.55|8
1653814240000|2022-05-29 08:50:40|8482.75|8362.75|8482.85|8362.85|8482.86|8362.86|8482.73|8362.73|9
1653814250000|2022-05-29 08:50:50|8482.78|8362.78|8484.42|8364.42|8484.42|8364.42|8482.78|8362.78|10
1653814260000|2022-05-29 08:51:00|8484.3|8364.3|8482.5|8362.5|8484.34|8364.34|8482.5|8362.5|10
1653814270000|2022-05-29 08:51:10|8482.18|8362.18|8482.1|8362.1|8482.44|8362.44|8482.1|8362.1|10
1653814280000|2022-05-29 08:51:20|8480.71|8360.71|8479.28|8359.28|8480.71|8360.71|8479.28|8359.28|10
1653814290000|2022-05-29 08:51:30|8479.33|8359.33|8479.99|8359.99|8480.47|8360.47|8479.33|8359.33|10
1653814300000|2022-05-29 08:51:40|8480.02|8360.02|8478.54|8358.54|8480.02|8360.02|8478.54|8358.54|9
1653814310000|2022-05-29 08:51:50|8478.37|8358.37|8477.41|8357.41|8478.37|8358.37|8477.41|8357.41|10
1653814320000|2022-05-29 08:52:00|8477.38|8357.38|8477.66|8357.66|8477.66|8357.66|8477.16|8357.16|8
1653814330000|2022-05-29 08:52:10|8477.56|8357.56|8477.49|8357.49|8477.56|8357.56|8477.4|8357.4|7
1653814340000|2022-05-29 08:52:20|8477.62|8357.62|8477.23|8357.23|8477.7|8357.7|8477.23|8357.23|10
1653814350000|2022-05-29 08:52:30|8476.49|8356.49|8476.9|8356.9|8476.9|8356.9|8476.19|8356.19|10
1653814360000|2022-05-29 08:52:40|8476.82|8356.82|8475.84|8355.84|8477.12|8357.12|8475.84|8355.84|8
1653814370000|2022-05-29 08:52:50|8475.8|8355.8|8474.09|8354.09|8475.85|8355.85|8474.09|8354.09|7
1653814380000|2022-05-29 08:53:00|8471.88|8351.88|8469.23|8349.23|8471.88|8351.88|8469.21|8349.21|10
1653814390000|2022-05-29 08:53:10|8469.33|8349.33|8469.5|8349.5|8469.58|8349.58|8469.15|8349.15|10
1653814400000|2022-05-29 08:53:20|8469.14|8349.14|8469.54|8349.54|8469.7|8349.7|8469.14|8349.14|9
1653814410000|2022-05-29 08:53:30|8469.52|8349.52|8469.82|8349.82|8469.82|8349.82|8469.4|8349.4|10
1653814420000|2022-05-29 08:53:40|8469.77|8349.77|8468.12|8348.12|8469.78|8349.78|8468.12|8348.12|10
1653814430000|2022-05-29 08:53:50|8468.07|8348.07|8467.68|8347.68|8468.07|8348.07|8467.63|8347.63|8
1653814440000|2022-05-29 08:54:00|8467.64|8347.64|8467.91|8347.91|8467.92|8347.92|8467.64|8347.64|7
1653814450000|2022-05-29 08:54:10|8467.93|8347.93|8468.38|8348.38|8468.38|8348.38|8467.93|8347.93|6
1653814460000|2022-05-29 08:54:20|8468.39|8348.39|8468.12|8348.12|8468.39|8348.39|8468.12|8348.12|8
1653814470000|2022-05-29 08:54:30|8468.13|8348.13|8467.86|8347.86|8468.26|8348.26|8467.82|8347.82|8
1653814480000|2022-05-29 08:54:40|8467.84|8347.84|8468.4|8348.4|8468.4|8348.4|8467.66|8347.66|8
1653814490000|2022-05-29 08:54:50|8468.5|8348.5|8469.86|8349.86|8469.86|8349.86|8468.5|8348.5|9
1653814500000|2022-05-29 08:55:00|8469.83|8349.83|8469.97|8349.97|8469.97|8349.97|8469.73|8349.73|5
1653814510000|2022-05-29 08:55:10|8470.11|8350.11|8472.74|8352.74|8472.74|8352.74|8470.11|8350.11|10
1653814520000|2022-05-29 08:55:20|8472.83|8352.83|8473.72|8353.72|8473.72|8353.72|8472.83|8352.83|9
1653814530000|2022-05-29 08:55:30|8473.75|8353.75|8474.79|8354.79|8474.79|8354.79|8473.75|8353.75|10
1653814540000|2022-05-29 08:55:40|8475.04|8355.04|8475.31|8355.31|8475.31|8355.31|8475.04|8355.04|9
1653814550000|2022-05-29 08:55:50|8475.33|8355.33|8475.73|8355.73|8475.85|8355.85|8475.33|8355.33|6
1653814560000|2022-05-29 08:56:00|8475.86|8355.86|8476.22|8356.22|8476.22|8356.22|8475.77|8355.77|9
1653814570000|2022-05-29 08:56:10|8476.24|8356.24|8476.2|8356.2|8476.24|8356.24|8476.03|8356.03|8
1653814580000|2022-05-29 08:56:20|8476.21|8356.21|8476.18|8356.18|8476.37|8356.37|8476.02|8356.02|7
1653814590000|2022-05-29 08:56:30|8476.17|8356.17|8476.33|8356.33|8476.89|8356.89|8476.12|8356.12|5
1653814600000|2022-05-29 08:56:40|8476.07|8356.07|8475.69|8355.69|8476.07|8356.07|8475.67|8355.67|9
1653814610000|2022-05-29 08:56:50|8475.7|8355.7|8475.25|8355.25|8475.7|8355.7|8475.25|8355.25|8
1653814620000|2022-05-29 08:57:00|8475.16|8355.16|8474.8|8354.8|8475.16|8355.16|8474.8|8354.8|9
1653814630000|2022-05-29 08:57:10|8474.78|8354.78|8474.65|8354.65|8474.87|8354.87|8474.62|8354.62|8
1653814640000|2022-05-29 08:57:20|8474.63|8354.63|8475.11|8355.11|8475.11|8355.11|8474.63|8354.63|9
1653814650000|2022-05-29 08:57:30|8475.08|8355.08|8475.08|8355.08|8475.11|8355.11|8474.94|8354.94|6
1653814660000|2022-05-29 08:57:40|8475.13|8355.13|8475.33|8355.33|8475.38|8355.38|8475.02|8355.02|9
1653814670000|2022-05-29 08:57:50|8475.37|8355.37|8476.11|8356.11|8476.11|8356.11|8475.37|8355.37|9
1653814680000|2022-05-29 08:58:00|8476.21|8356.21|8477.07|8357.07|8477.07|8357.07|8476.21|8356.21|9
1653814690000|2022-05-29 08:58:10|8477.44|8357.44|8478.12|8358.12|8478.25|8358.25|8477.44|8357.44|8
1653814700000|2022-05-29 08:58:20|8478.1|8358.1|8478.09|8358.09|8478.1|8358.1|8478.09|8358.09|2
1653814710000|2022-05-29 08:58:30|8478.1|8358.1|8478.22|8358.22|8478.32|8358.32|8478.1|8358.1|7
1653814720000|2022-05-29 08:58:40|8478.33|8358.33|8478.79|8358.79|8478.79|8358.79|8478.33|8358.33|4
1653814730000|2022-05-29 08:58:50|8478.9|8358.9|8479.02|8359.02|8479.06|8359.06|8478.9|8358.9|8
1653814740000|2022-05-29 08:59:00|8478.92|8358.92|8478.8|8358.8|8479.03|8359.03|8478.8|8358.8|6
1653814750000|2022-05-29 08:59:10|8478.79|8358.79|8477.73|8357.73|8478.84|8358.84|8477.63|8357.63|9
1653814760000|2022-05-29 08:59:20|8477.39|8357.39|8476.73|8356.73|8477.39|8357.39|8476.73|8356.73|9
1653814770000|2022-05-29 08:59:30|8476.75|8356.75|8476.84|8356.84|8476.84|8356.84|8476.66|8356.66|4
1653814780000|2022-05-29 08:59:40|8476.75|8356.75|8476.74|8356.74|8476.75|8356.75|8476.61|8356.61|6
1653814790000|2022-05-29 08:59:50|8476.75|8356.75|8475.6|8355.6|8476.75|8356.75|8475.6|8355.6|8
1653814800000|2022-05-29 09:00:00|8475.36|8355.36|8475.86|8355.86|8475.86|8355.86|8474.68|8354.68|9
1653814810000|2022-05-29 09:00:10|8476.11|8356.11|8476.65|8356.65|8476.73|8356.73|8476.11|8356.11|7
1653814820000|2022-05-29 09:00:20|8476.62|8356.62|8477.05|8357.05|8477.05|8357.05|8476.62|8356.62|7
1653814830000|2022-05-29 09:00:30|8477.77|8357.77|8478.1|8358.1|8478.1|8358.1|8477.77|8357.77|10
1653814840000|2022-05-29 09:00:40|8478.13|8358.13|8478.16|8358.16|8478.17|8358.17|8478.02|8358.02|5
1653814850000|2022-05-29 09:00:50|8478.26|8358.26|8478.07|8358.07|8478.29|8358.29|8478.07|8358.07|9
1653814860000|2022-05-29 09:01:00|8478.06|8358.06|8477.34|8357.34|8478.22|8358.22|8477.34|8357.34|8
1653814870000|2022-05-29 09:01:10|8477.32|8357.32|8477.41|8357.41|8477.41|8357.41|8477.11|8357.11|10
1653814880000|2022-05-29 09:01:20|8477.3|8357.3|8478.01|8358.01|8478.07|8358.07|8477.3|8357.3|8
1653814890000|2022-05-29 09:01:30|8478.02|8358.02|8478.44|8358.44|8478.44|8358.44|8478.02|8358.02|7
1653814900000|2022-05-29 09:01:40|8478.45|8358.45|8478.44|8358.44|8478.61|8358.61|8478.44|8358.44|7
1653814910000|2022-05-29 09:01:50|8478.41|8358.41|8479.5|8359.5|8479.5|8359.5|8478.41|8358.41|10
1653814920000|2022-05-29 09:02:00|8479.4|8359.4|8479.3|8359.3|8479.65|8359.65|8478.95|8358.95|9
1653814930000|2022-05-29 09:02:10|8479.34|8359.34|8479.51|8359.51|8479.51|8359.51|8479.34|8359.34|4
1653814940000|2022-05-29 09:02:20|8479.5|8359.5|8479.71|8359.71|8479.71|8359.71|8479.5|8359.5|6
1653814950000|2022-05-29 09:02:30|8479.65|8359.65|8481.86|8361.86|8481.86|8361.86|8479.65|8359.65|9
1653814960000|2022-05-29 09:02:40|8481.93|8361.93|8483.3|8363.3|8483.3|8363.3|8481.93|8361.93|10
1653814970000|2022-05-29 09:02:50|8483.58|8363.58|8483.31|8363.31|8483.89|8363.89|8483.31|8363.31|9
1653814980000|2022-05-29 09:03:00|8483.3|8363.3|8482.73|8362.73|8483.3|8363.3|8482.71|8362.71|8
1653814990000|2022-05-29 09:03:10|8482.69|8362.69|8482.14|8362.14|8482.79|8362.79|8482.14|8362.14|7
1653815000000|2022-05-29 09:03:20|8482.08|8362.08|8482.03|8362.03|8482.26|8362.26|8481.9|8361.9|9
1653815010000|2022-05-29 09:03:30|8482.08|8362.08|8481.95|8361.95|8482.08|8362.08|8481.95|8361.95|7
1653815020000|2022-05-29 09:03:40|8482.05|8362.05|8481.79|8361.79|8482.05|8362.05|8481.79|8361.79|6
1653815030000|2022-05-29 09:03:50|8481.88|8361.88|8482.18|8362.18|8482.19|8362.19|8481.88|8361.88|8
1653815040000|2022-05-29 09:04:00|8482.21|8362.21|8482.33|8362.33|8482.66|8362.66|8481.86|8361.86|10
1653815050000|2022-05-29 09:04:10|8482.44|8362.44|8483.14|8363.14|8483.14|8363.14|8482.43|8362.43|8
1653815060000|2022-05-29 09:04:20|8483.15|8363.15|8483.5|8363.5|8483.5|8363.5|8483.15|8363.15|8
1653815070000|2022-05-29 09:04:30|8483.61|8363.61|8482.63|8362.63|8483.61|8363.61|8482.63|8362.63|10
1653815080000|2022-05-29 09:04:40|8482.45|8362.45|8481.33|8361.33|8482.45|8362.45|8481.33|8361.33|9
1653815090000|2022-05-29 09:04:50|8481.55|8361.55|8481.93|8361.93|8482.27|8362.27|8481.55|8361.55|10
1653815100000|2022-05-29 09:05:00|8481.85|8361.85|8479.05|8359.05|8481.85|8361.85|8479.05|8359.05|10
1653815110000|2022-05-29 09:05:10|8478.73|8358.73|8477.45|8357.45|8478.74|8358.74|8477.45|8357.45|9
1653815120000|2022-05-29 09:05:20|8477.27|8357.27|8474.41|8354.41|8477.27|8357.27|8474.41|8354.41|10
1653815130000|2022-05-29 09:05:30|8475.11|8355.11|8474.58|8354.58|8475.25|8355.25|8474.58|8354.58|10
1653815140000|2022-05-29 09:05:40|8474.52|8354.52|8474.51|8354.51|8475.01|8355.01|8474.51|8354.51|8
1653815150000|2022-05-29 09:05:50|8474.39|8354.39|8473.94|8353.94|8474.39|8354.39|8473.86|8353.86|9
1653815160000|2022-05-29 09:06:00|8473.96|8353.96|8473.7|8353.7|8474.02|8354.02|8473.7|8353.7|9
1653815170000|2022-05-29 09:06:10|8473.29|8353.29|8470.2|8350.2|8473.29|8353.29|8470.19|8350.19|10
1653815180000|2022-05-29 09:06:20|8470.39|8350.39|8469.71|8349.71|8470.56|8350.56|8469.64|8349.64|10
1653815190000|2022-05-29 09:06:30|8469.66|8349.66|8468.18|8348.18|8469.66|8349.66|8468.18|8348.18|10
1653815200000|2022-05-29 09:06:40|8468.06|8348.06|8465.36|8345.36|8468.06|8348.06|8465.29|8345.29|10
1653815210000|2022-05-29 09:06:50|8465.39|8345.39|8463.04|8343.04|8465.39|8345.39|8463.04|8343.04|9
1653815220000|2022-05-29 09:07:00|8462.68|8342.68|8462.72|8342.72|8462.72|8342.72|8462.17|8342.17|9
1653815230000|2022-05-29 09:07:10|8462.82|8342.82|8463.38|8343.38|8463.92|8343.92|8462.82|8342.82|10
1653815240000|2022-05-29 09:07:20|8463.19|8343.19|8461.28|8341.28|8463.19|8343.19|8461.26|8341.26|9
1653815250000|2022-05-29 09:07:30|8461.24|8341.24|8460.99|8340.99|8461.28|8341.28|8460.94|8340.94|8
1653815260000|2022-05-29 09:07:40|8461.12|8341.12|8461.19|8341.19|8461.29|8341.29|8461.12|8341.12|10
1653815270000|2022-05-29 09:07:50|8461.18|8341.18|8460.8|8340.8|8461.18|8341.18|8460.8|8340.8|8
1653815280000|2022-05-29 09:08:00|8460.79|8340.79|8460.14|8340.14|8460.79|8340.79|8460.14|8340.14|10
1653815290000|2022-05-29 09:08:10|8460.12|8340.12|8459.93|8339.93|8460.15|8340.15|8459.92|8339.92|8
1653815300000|2022-05-29 09:08:20|8459.95|8339.95|8460.33|8340.33|8460.33|8340.33|8459.82|8339.82|9
1653815310000|2022-05-29 09:08:30|8460.17|8340.17|8460.18|8340.18|8460.19|8340.19|8459.79|8339.79|7
1653815320000|2022-05-29 09:08:40|8460.09|8340.09|8458.9|8338.9|8460.09|8340.09|8458.78|8338.78|10
1653815330000|2022-05-29 09:08:50|8458.83|8338.83|8457.23|8337.23|8458.96|8338.96|8457.23|8337.23|10
1653815340000|2022-05-29 09:09:00|8456.88|8336.88|8455.91|8335.91|8456.88|8336.88|8455.91|8335.91|10
1653815350000|2022-05-29 09:09:10|8456.02|8336.02|8455.86|8335.86|8456.27|8336.27|8455.8|8335.8|8
1653815360000|2022-05-29 09:09:20|8456|8336|8457.29|8337.29|8457.29|8337.29|8456|8336|10
1653815370000|2022-05-29 09:09:30|8457.36|8337.36|8457.58|8337.58|8457.63|8337.63|8456.93|8336.93|10
1653815380000|2022-05-29 09:09:40|8457.49|8337.49|8457.07|8337.07|8457.49|8337.49|8457.07|8337.07|7
1653815390000|2022-05-29 09:09:50|8457.09|8337.09|8457.26|8337.26|8457.28|8337.28|8457.09|8337.09|8
1653815400000|2022-05-29 09:10:00|8457.18|8337.18|8457.5|8337.5|8457.5|8337.5|8457.11|8337.11|6
1653815410000|2022-05-29 09:10:10|8457.97|8337.97|8459.03|8339.03|8459.07|8339.07|8457.68|8337.68|7
1653815420000|2022-05-29 09:10:20|8459.1|8339.1|8460.44|8340.44|8460.44|8340.44|8459.1|8339.1|9
1653815430000|2022-05-29 09:10:30|8460.5|8340.5|8461.34|8341.34|8461.35|8341.35|8460.5|8340.5|9
1653815440000|2022-05-29 09:10:40|8461.62|8341.62|8461.7|8341.7|8461.75|8341.75|8461.62|8341.62|8
1653815450000|2022-05-29 09:10:50|8461.71|8341.71|8461.72|8341.72|8461.77|8341.77|8461.71|8341.71|6
1653815460000|2022-05-29 09:11:00|8461.7|8341.7|8462.88|8342.88|8462.88|8342.88|8461.7|8341.7|8
1653815470000|2022-05-29 09:11:10|8462.87|8342.87|8463.74|8343.74|8463.74|8343.74|8462.87|8342.87|7
1653815480000|2022-05-29 09:11:20|8464.04|8344.04|8464.3|8344.3|8464.44|8344.44|8464.04|8344.04|10
1653815490000|2022-05-29 09:11:30|8464.27|8344.27|8464.4|8344.4|8464.51|8344.51|8464.27|8344.27|7
1653815500000|2022-05-29 09:11:40|8464.41|8344.41|8464.18|8344.18|8464.45|8344.45|8464.18|8344.18|10
1653815510000|2022-05-29 09:11:50|8464.01|8344.01|8463.03|8343.03|8464.23|8344.23|8463.03|8343.03|10
1653815520000|2022-05-29 09:12:00|8462.72|8342.72|8461.14|8341.14|8462.72|8342.72|8461.14|8341.14|10
1653815530000|2022-05-29 09:12:10|8461.2|8341.2|8462.17|8342.17|8462.17|8342.17|8460.87|8340.87|9
1653815540000|2022-05-29 09:12:20|8462.13|8342.13|8461.8|8341.8|8462.26|8342.26|8461.8|8341.8|7
1653815550000|2022-05-29 09:12:30|8461.71|8341.71|8460.9|8340.9|8461.71|8341.71|8460.9|8340.9|8
1653815560000|2022-05-29 09:12:40|8460.79|8340.79|8460.82|8340.82|8460.82|8340.82|8460.69|8340.69|10
1653815570000|2022-05-29 09:12:50|8460.97|8340.97|8460.54|8340.54|8460.97|8340.97|8460.43|8340.43|8
1653815580000|2022-05-29 09:13:00|8460.36|8340.36|8459.17|8339.17|8460.36|8340.36|8459.17|8339.17|8
1653815590000|2022-05-29 09:13:10|8459.06|8339.06|8459.13|8339.13|8459.13|8339.13|8458.94|8338.94|6
1653815600000|2022-05-29 09:13:20|8459.34|8339.34|8461.06|8341.06|8461.1|8341.1|8459.34|8339.34|10
1653815610000|2022-05-29 09:13:30|8461.07|8341.07|8461.1|8341.1|8461.28|8341.28|8461|8341|9
1653815620000|2022-05-29 09:13:40|8460.96|8340.96|8461.43|8341.43|8461.43|8341.43|8460.96|8340.96|7
1653815630000|2022-05-29 09:13:50|8461.59|8341.59|8461.5|8341.5|8461.6|8341.6|8461.47|8341.47|5
1653815640000|2022-05-29 09:14:00|8461.4|8341.4|8461.98|8341.98|8461.98|8341.98|8461.4|8341.4|9
1653815650000|2022-05-29 09:14:10|8461.97|8341.97|8461.99|8341.99|8462.07|8342.07|8461.97|8341.97|7
1653815660000|2022-05-29 09:14:20|8461.98|8341.98|8461.83|8341.83|8461.98|8341.98|8461.73|8341.73|7
1653815670000|2022-05-29 09:14:30|8461.8|8341.8|8461.89|8341.89|8461.89|8341.89|8461.7|8341.7|8
1653815680000|2022-05-29 09:14:40|8461.85|8341.85|8461.85|8341.85|8461.9|8341.9|8461.75|8341.75|5
1653815690000|2022-05-29 09:14:50|8461.89|8341.89|8461.84|8341.84|8461.95|8341.95|8461.84|8341.84|8
1653815700000|2022-05-29 09:15:00|8461.9|8341.9|8461.13|8341.13|8461.9|8341.9|8461.12|8341.12|9
1653815710000|2022-05-29 09:15:10|8460.98|8340.98|8461.21|8341.21|8461.21|8341.21|8460.45|8340.45|10
1653815720000|2022-05-29 09:15:20|8461.5|8341.5|8461.85|8341.85|8461.95|8341.95|8461.5|8341.5|7
1653815730000|2022-05-29 09:15:30|8461.82|8341.82|8462.7|8342.7|8462.7|8342.7|8461.82|8341.82|9
1653815740000|2022-05-29 09:15:40|8462.65|8342.65|8462.73|8342.73|8462.83|8342.83|8462.65|8342.65|7
1653815750000|2022-05-29 09:15:50|8463.12|8343.12|8463.44|8343.44|8463.54|8343.54|8463.11|8343.11|7
1653815760000|2022-05-29 09:16:00|8463.81|8343.81|8465.17|8345.17|8465.17|8345.17|8463.81|8343.81|9
1653815770000|2022-05-29 09:16:10|8465.26|8345.26|8465.05|8345.05|8465.39|8345.39|8465.05|8345.05|10
1653815780000|2022-05-29 09:16:20|8465.03|8345.03|8465.02|8345.02|8465.08|8345.08|8464.8|8344.8|9
1653815790000|2022-05-29 09:16:30|8465.11|8345.11|8465.23|8345.23|8465.23|8345.23|8465.11|8345.11|7
1653815800000|2022-05-29 09:16:40|8465.25|8345.25|8464.99|8344.99|8465.36|8345.36|8464.99|8344.99|6
1653815810000|2022-05-29 09:16:50|8464.9|8344.9|8464.83|8344.83|8464.9|8344.9|8464.74|8344.74|7
1653815820000|2022-05-29 09:17:00|8464.91|8344.91|8464.96|8344.96|8465.11|8345.11|8464.91|8344.91|8
1653815830000|2022-05-29 09:17:10|8464.95|8344.95|8464.94|8344.94|8464.96|8344.96|8464.94|8344.94|3
1653815840000|2022-05-29 09:17:20|8464.83|8344.83|8464.97|8344.97|8464.97|8344.97|8464.8|8344.8|7
1653815850000|2022-05-29 09:17:30|8465.14|8345.14|8466.85|8346.85|8466.93|8346.93|8465.14|8345.14|10
1653815860000|2022-05-29 09:17:40|8466.84|8346.84|8466.76|8346.76|8466.86|8346.86|8466.5|8346.5|6
1653815870000|2022-05-29 09:17:50|8466.68|8346.68|8466.78|8346.78|8466.84|8346.84|8466.68|8346.68|6
1653815880000|2022-05-29 09:18:00|8466.69|8346.69|8466.84|8346.84|8466.84|8346.84|8466.63|8346.63|10
1653815890000|2022-05-29 09:18:10|8466.85|8346.85|8465.49|8345.49|8466.85|8346.85|8465.49|8345.49|8
1653815900000|2022-05-29 09:18:20|8465.34|8345.34|8464.39|8344.39|8465.34|8345.34|8464.39|8344.39|7
1653815910000|2022-05-29 09:18:30|8464.35|8344.35|8462.61|8342.61|8464.35|8344.35|8462.54|8342.54|7
1653815920000|2022-05-29 09:18:40|8462.31|8342.31|8459.63|8339.63|8462.31|8342.31|8459.63|8339.63|8
1653815930000|2022-05-29 09:18:50|8459.24|8339.24|8457.17|8337.17|8459.24|8339.24|8457.17|8337.17|10
1653815940000|2022-05-29 09:19:00|8457.14|8337.14|8454.75|8334.75|8457.21|8337.21|8454.75|8334.75|10
1653815950000|2022-05-29 09:19:10|8454.56|8334.56|8452.41|8332.41|8454.56|8334.56|8452.41|8332.41|10
1653815960000|2022-05-29 09:19:20|8452.46|8332.46|8452.6|8332.6|8452.6|8332.6|8452.45|8332.45|9
1653815970000|2022-05-29 09:19:30|8452.62|8332.62|8447.61|8327.61|8452.62|8332.62|8447.61|8327.61|10
1653815980000|2022-05-29 09:19:40|8447.33|8327.33|8441.42|8321.42|8447.33|8327.33|8441.42|8321.42|10
1653815990000|2022-05-29 09:19:50|8441.39|8321.39|8440.22|8320.22|8441.39|8321.39|8440.22|8320.22|9
1653816000000|2022-05-29 09:20:00|8440.33|8320.33|8440.84|8320.84|8441.16|8321.16|8440.3|8320.3|9
1653816010000|2022-05-29 09:20:10|8440.87|8320.87|8440.39|8320.39|8440.87|8320.87|8440.14|8320.14|9
1653816020000|2022-05-29 09:20:20|8440.56|8320.56|8440.29|8320.29|8441.22|8321.22|8440.29|8320.29|10
1653816030000|2022-05-29 09:20:30|8440.19|8320.19|8440.31|8320.31|8440.42|8320.42|8440.19|8320.19|10
1653816040000|2022-05-29 09:20:40|8440.02|8320.02|8439.68|8319.68|8440.09|8320.09|8439.42|8319.42|8
1653816050000|2022-05-29 09:20:50|8439.69|8319.69|8439.09|8319.09|8439.69|8319.69|8439.03|8319.03|7
1653816060000|2022-05-29 09:21:00|8439.08|8319.08|8439.44|8319.44|8439.44|8319.44|8438.96|8318.96|9
1653816070000|2022-05-29 09:21:10|8439.55|8319.55|8436.98|8316.98|8439.55|8319.55|8436.98|8316.98|10
1653816080000|2022-05-29 09:21:20|8437.17|8317.17|8435.52|8315.52|8437.17|8317.17|8435.44|8315.44|10
1653816090000|2022-05-29 09:21:30|8435.4|8315.4|8434.76|8314.76|8435.4|8315.4|8434.76|8314.76|7
1653816100000|2022-05-29 09:21:40|8434.89|8314.89|8436.89|8316.89|8436.92|8316.92|8434.89|8314.89|10
1653816110000|2022-05-29 09:21:50|8437.24|8317.24|8438.15|8318.15|8438.27|8318.27|8437.24|8317.24|10
1653816120000|2022-05-29 09:22:00|8438.21|8318.21|8439.28|8319.28|8439.28|8319.28|8438.21|8318.21|10
1653816130000|2022-05-29 09:22:10|8439.25|8319.25|8439.59|8319.59|8439.59|8319.59|8439.25|8319.25|10
1653816140000|2022-05-29 09:22:20|8439.43|8319.43|8438.37|8318.37|8439.43|8319.43|8438.28|8318.28|10
1653816150000|2022-05-29 09:22:30|8438.14|8318.14|8437.61|8317.61|8438.14|8318.14|8437.61|8317.61|9
1653816160000|2022-05-29 09:22:40|8437.51|8317.51|8437.49|8317.49|8437.57|8317.57|8437.23|8317.23|8
1653816170000|2022-05-29 09:22:50|8437.48|8317.48|8435.78|8315.78|8437.48|8317.48|8435.78|8315.78|10
1653816180000|2022-05-29 09:23:00|8435.75|8315.75|8434.76|8314.76|8435.9|8315.9|8434.72|8314.72|9
1653816190000|2022-05-29 09:23:10|8434.68|8314.68|8434.43|8314.43|8434.68|8314.68|8434.24|8314.24|9
1653816200000|2022-05-29 09:23:20|8434.24|8314.24|8434.65|8314.65|8434.65|8314.65|8434.18|8314.18|10
1653816210000|2022-05-29 09:23:30|8434.75|8314.75|8436.68|8316.68|8436.68|8316.68|8434.75|8314.75|10
1653816220000|2022-05-29 09:23:40|8436.64|8316.64|8436.26|8316.26|8436.66|8316.66|8436.26|8316.26|10
1653816230000|2022-05-29 09:23:50|8437.61|8317.61|8438.07|8318.07|8438.07|8318.07|8437.61|8317.61|9
1653816240000|2022-05-29 09:24:00|8438.08|8318.08|8437.55|8317.55|8438.08|8318.08|8437.53|8317.53|10
1653816250000|2022-05-29 09:24:10|8437.59|8317.59|8440.37|8320.37|8440.37|8320.37|8437.59|8317.59|10
1653816260000|2022-05-29 09:24:20|8440.52|8320.52|8440.29|8320.29|8440.52|8320.52|8439.89|8319.89|10
1653816270000|2022-05-29 09:24:30|8440.42|8320.42|8441.02|8321.02|8441.33|8321.33|8440.42|8320.42|10
1653816280000|2022-05-29 09:24:40|8441.14|8321.14|8441.09|8321.09|8441.14|8321.14|8440.93|8320.93|10
1653816290000|2022-05-29 09:24:50|8441.01|8321.01|8440.3|8320.3|8441.17|8321.17|8440.19|8320.19|10
1653816300000|2022-05-29 09:25:00|8440.04|8320.04|8438.46|8318.46|8440.04|8320.04|8438.46|8318.46|10
1653816310000|2022-05-29 09:25:10|8438.7|8318.7|8440.21|8320.21|8440.21|8320.21|8438.53|8318.53|10
1653816320000|2022-05-29 09:25:20|8440.38|8320.38|8440.04|8320.04|8440.44|8320.44|8440.04|8320.04|10
1653816330000|2022-05-29 09:25:30|8440|8320|8439.15|8319.15|8440|8320|8439.15|8319.15|10
1653816340000|2022-05-29 09:25:40|8439.46|8319.46|8440.63|8320.63|8440.63|8320.63|8439.46|8319.46|10
1653816350000|2022-05-29 09:25:50|8441.35|8321.35|8443.8|8323.8|8443.8|8323.8|8441.35|8321.35|10
1653816360000|2022-05-29 09:26:00|8444.07|8324.07|8447.32|8327.32|8447.33|8327.33|8444.07|8324.07|9
1653816370000|2022-05-29 09:26:10|8447.33|8327.33|8447.14|8327.14|8447.55|8327.55|8447.01|8327.01|8
1653816380000|2022-05-29 09:26:20|8447.22|8327.22|8445.56|8325.56|8447.22|8327.22|8445.56|8325.56|10
1653816390000|2022-05-29 09:26:30|8445.34|8325.34|8445.01|8325.01|8445.41|8325.41|8445.01|8325.01|9
1653816400000|2022-05-29 09:26:40|8444.89|8324.89|8445.38|8325.38|8445.56|8325.56|8444.81|8324.81|10
1653816410000|2022-05-29 09:26:50|8444.92|8324.92|8443.72|8323.72|8444.92|8324.92|8443.68|8323.68|7
1653816420000|2022-05-29 09:27:00|8443.13|8323.13|8442.21|8322.21|8443.13|8323.13|8442.12|8322.12|10
1653816430000|2022-05-29 09:27:10|8442.17|8322.17|8442.02|8322.02|8442.26|8322.26|8442.02|8322.02|9
1653816440000|2022-05-29 09:27:20|8441.76|8321.76|8442.06|8322.06|8442.06|8322.06|8441.69|8321.69|7
1653816450000|2022-05-29 09:27:30|8442.14|8322.14|8441.84|8321.84|8442.17|8322.17|8441.84|8321.84|8
1653816460000|2022-05-29 09:27:40|8441.74|8321.74|8442.05|8322.05|8442.05|8322.05|8441.74|8321.74|7
1653816470000|2022-05-29 09:27:50|8442.23|8322.23|8443.46|8323.46|8443.46|8323.46|8442.23|8322.23|6
1653816480000|2022-05-29 09:28:00|8444.1|8324.1|8446.95|8326.95|8446.95|8326.95|8444.1|8324.1|10
1653816490000|2022-05-29 09:28:10|8448.13|8328.13|8448.19|8328.19|8448.48|8328.48|8447.96|8327.96|10
1653816500000|2022-05-29 09:28:20|8448.35|8328.35|8448.56|8328.56|8448.63|8328.63|8448.35|8328.35|8
1653816510000|2022-05-29 09:28:30|8448.55|8328.55|8449.26|8329.26|8449.26|8329.26|8448.54|8328.54|10
1653816520000|2022-05-29 09:28:40|8449.27|8329.27|8449.03|8329.03|8449.34|8329.34|8449.03|8329.03|9
1653816530000|2022-05-29 09:28:50|8449.22|8329.22|8451.58|8331.58|8451.6|8331.6|8449.22|8329.22|8
1653816540000|2022-05-29 09:29:00|8451.72|8331.72|8451.82|8331.82|8451.87|8331.87|8451.72|8331.72|7
1653816550000|2022-05-29 09:29:10|8451.9|8331.9|8452.18|8332.18|8452.21|8332.21|8451.9|8331.9|9
1653816560000|2022-05-29 09:29:20|8452.14|8332.14|8452.38|8332.38|8452.38|8332.38|8452.02|8332.02|7
1653816570000|2022-05-29 09:29:30|8452.41|8332.41|8451.14|8331.14|8452.56|8332.56|8451.14|8331.14|9
1653816580000|2022-05-29 09:29:40|8451.11|8331.11|8451.02|8331.02|8451.58|8331.58|8451.02|8331.02|9
1653816590000|2022-05-29 09:29:50|8450.6|8330.6|8450.06|8330.06|8450.6|8330.6|8449.69|8329.69|10
1653816600000|2022-05-29 09:30:00|8449.95|8329.95|8450.18|8330.18|8450.19|8330.19|8449.9|8329.9|6
1653816610000|2022-05-29 09:30:10|8449.96|8329.96|8449.7|8329.7|8449.96|8329.96|8449.49|8329.49|10
1653816620000|2022-05-29 09:30:20|8449.64|8329.64|8450.31|8330.31|8450.31|8330.31|8449.63|8329.63|7
1653816630000|2022-05-29 09:30:30|8450.26|8330.26|8450.59|8330.59|8450.59|8330.59|8450.26|8330.26|6
1653816640000|2022-05-29 09:30:40|8450.53|8330.53|8451.13|8331.13|8451.13|8331.13|8450.53|8330.53|6
1653816650000|2022-05-29 09:30:50|8451.14|8331.14|8451.35|8331.35|8451.35|8331.35|8451.07|8331.07|8
1653816660000|2022-05-29 09:31:00|8451.33|8331.33|8451.1|8331.1|8451.5|8331.5|8451.1|8331.1|7
1653816670000|2022-05-29 09:31:10|8450.34|8330.34|8450.16|8330.16|8450.41|8330.41|8450.06|8330.06|10
1653816680000|2022-05-29 09:31:20|8450.13|8330.13|8450.55|8330.55|8450.74|8330.74|8450.03|8330.03|8
1653816690000|2022-05-29 09:31:30|8450.5|8330.5|8450.14|8330.14|8450.5|8330.5|8450.14|8330.14|9
1653816700000|2022-05-29 09:31:40|8449.98|8329.98|8450|8330|8450.16|8330.16|8449.98|8329.98|9
1653816710000|2022-05-29 09:31:50|8450.01|8330.01|8450.07|8330.07|8450.26|8330.26|8449.9|8329.9|9
1653816720000|2022-05-29 09:32:00|8450.14|8330.14|8450.26|8330.26|8450.42|8330.42|8450.14|8330.14|8
1653816730000|2022-05-29 09:32:10|8450.01|8330.01|8449.36|8329.36|8450.13|8330.13|8449.36|8329.36|7
1653816740000|2022-05-29 09:32:20|8448.75|8328.75|8446.63|8326.63|8448.75|8328.75|8446.63|8326.63|9
1653816750000|2022-05-29 09:32:30|8446.21|8326.21|8446.24|8326.24|8446.43|8326.43|8445.9|8325.9|10
1653816760000|2022-05-29 09:32:40|8445.77|8325.77|8443.81|8323.81|8445.77|8325.77|8443.81|8323.81|9
1653816770000|2022-05-29 09:32:50|8443.78|8323.78|8442.53|8322.53|8443.78|8323.78|8442.48|8322.48|9
1653816780000|2022-05-29 09:33:00|8442.52|8322.52|8442.48|8322.48|8442.72|8322.72|8442.42|8322.42|8
1653816790000|2022-05-29 09:33:10|8442.39|8322.39|8441.13|8321.13|8442.39|8322.39|8440.94|8320.94|8
1653816800000|2022-05-29 09:33:20|8441.12|8321.12|8440.76|8320.76|8441.24|8321.24|8440.76|8320.76|8
1653816810000|2022-05-29 09:33:30|8440.59|8320.59|8439.94|8319.94|8440.62|8320.62|8439.94|8319.94|9
1653816820000|2022-05-29 09:33:40|8439.53|8319.53|8438.2|8318.2|8439.53|8319.53|8438.2|8318.2|9
1653816830000|2022-05-29 09:33:50|8437.49|8317.49|8436.46|8316.46|8437.49|8317.49|8436.46|8316.46|9
1653816840000|2022-05-29 09:34:00|8436.53|8316.53|8435.19|8315.19|8436.53|8316.53|8435.13|8315.13|10
1653816850000|2022-05-29 09:34:10|8434.75|8314.75|8434.05|8314.05|8434.77|8314.77|8434.05|8314.05|9
1653816860000|2022-05-29 09:34:20|8434.04|8314.04|8435.95|8315.95|8435.95|8315.95|8434.04|8314.04|10
1653816870000|2022-05-29 09:34:30|8435.99|8315.99|8436.1|8316.1|8436.1|8316.1|8435.99|8315.99|6
1653816880000|2022-05-29 09:34:40|8436.05|8316.05|8435.68|8315.68|8436.05|8316.05|8435.68|8315.68|7
1653816890000|2022-05-29 09:34:50|8435.71|8315.71|8435.36|8315.36|8435.73|8315.73|8435.36|8315.36|8
1653816900000|2022-05-29 09:35:00|8435.21|8315.21|8434.54|8314.54|8435.21|8315.21|8434.4|8314.4|10
1653816910000|2022-05-29 09:35:10|8434.68|8314.68|8435.91|8315.91|8435.91|8315.91|8434.68|8314.68|10
1653816920000|2022-05-29 09:35:20|8435.92|8315.92|8436.14|8316.14|8436.31|8316.31|8435.8|8315.8|10
1653816930000|2022-05-29 09:35:30|8436.13|8316.13|8436.37|8316.37|8436.37|8316.37|8436.12|8316.12|6
1653816940000|2022-05-29 09:35:40|8436.29|8316.29|8436.18|8316.18|8436.29|8316.29|8436.12|8316.12|7
1653816950000|2022-05-29 09:35:50|8436.15|8316.15|8436.16|8316.16|8436.38|8316.38|8436.02|8316.02|9
1653816960000|2022-05-29 09:36:00|8436.33|8316.33|8437|8317|8437|8317|8436.33|8316.33|6
1653816970000|2022-05-29 09:36:10|8436.99|8316.99|8437.55|8317.55|8437.56|8317.56|8436.99|8316.99|9
1653816980000|2022-05-29 09:36:20|8437.88|8317.88|8438.68|8318.68|8438.68|8318.68|8437.88|8317.88|8
1653816990000|2022-05-29 09:36:30|8439.08|8319.08|8440.26|8320.26|8440.26|8320.26|8439.04|8319.04|10
1653817000000|2022-05-29 09:36:40|8440.37|8320.37|8442.81|8322.81|8442.86|8322.86|8440.37|8320.37|10
1653817010000|2022-05-29 09:36:50|8442.82|8322.82|8442.63|8322.63|8442.82|8322.82|8442.59|8322.59|9
1653817020000|2022-05-29 09:37:00|8442.59|8322.59|8442.48|8322.48|8442.6|8322.6|8442.28|8322.28|9
1653817030000|2022-05-29 09:37:10|8442.51|8322.51|8442.26|8322.26|8442.56|8322.56|8442.11|8322.11|9
1653817040000|2022-05-29 09:37:20|8442.53|8322.53|8442.52|8322.52|8442.61|8322.61|8442.05|8322.05|10
1653817050000|2022-05-29 09:37:30|8442.54|8322.54|8443.5|8323.5|8443.5|8323.5|8442.54|8322.54|9
1653817060000|2022-05-29 09:37:40|8443.51|8323.51|8443.24|8323.24|8443.74|8323.74|8443.21|8323.21|9
1653817070000|2022-05-29 09:37:50|8443.22|8323.22|8443.95|8323.95|8444|8324|8443.12|8323.12|10
1653817080000|2022-05-29 09:38:00|8444.36|8324.36|8446.13|8326.13|8446.13|8326.13|8444.36|8324.36|9
1653817090000|2022-05-29 09:38:10|8446.43|8326.43|8450.42|8330.42|8450.43|8330.43|8446.43|8326.43|10
1653817100000|2022-05-29 09:38:20|8450.88|8330.88|8451.04|8331.04|8451.16|8331.16|8450.88|8330.88|10
1653817110000|2022-05-29 09:38:30|8451.03|8331.03|8450.8|8330.8|8451.15|8331.15|8450.73|8330.73|9
1653817120000|2022-05-29 09:38:40|8450.56|8330.56|8450.84|8330.84|8450.84|8330.84|8450.32|8330.32|8
1653817130000|2022-05-29 09:38:50|8450.8|8330.8|8450.63|8330.63|8450.84|8330.84|8450.63|8330.63|8
1653817140000|2022-05-29 09:39:00|8450.81|8330.81|8450.69|8330.69|8450.96|8330.96|8450.69|8330.69|8
1653817150000|2022-05-29 09:39:10|8450.59|8330.59|8450.56|8330.56|8450.59|8330.59|8450.38|8330.38|7
1653817160000|2022-05-29 09:39:20|8450.67|8330.67|8449.78|8329.78|8450.67|8330.67|8449.78|8329.78|10
1653817170000|2022-05-29 09:39:30|8449.71|8329.71|8450.54|8330.54|8450.54|8330.54|8449.66|8329.66|8
1653817180000|2022-05-29 09:39:40|8450.57|8330.57|8450.98|8330.98|8451.17|8331.17|8450.57|8330.57|9
1653817190000|2022-05-29 09:39:50|8451.15|8331.15|8451.17|8331.17|8451.26|8331.26|8451.12|8331.12|7
1653817200000|2022-05-29 09:40:00|8451.55|8331.55|8452.79|8332.79|8452.79|8332.79|8451.55|8331.55|10
1653817210000|2022-05-29 09:40:10|8452.8|8332.8|8452.84|8332.84|8452.94|8332.94|8452.73|8332.73|9
1653817220000|2022-05-29 09:40:20|8452.94|8332.94|8452.99|8332.99|8452.99|8332.99|8452.88|8332.88|4
1653817230000|2022-05-29 09:40:30|8452.89|8332.89|8453.05|8333.05|8453.08|8333.08|8452.87|8332.87|7
1653817240000|2022-05-29 09:40:40|8453.09|8333.09|8453.17|8333.17|8453.17|8333.17|8453.08|8333.08|4
1653817250000|2022-05-29 09:40:50|8453.13|8333.13|8452.2|8332.2|8453.21|8333.21|8452.2|8332.2|9
1653817260000|2022-05-29 09:41:00|8452.24|8332.24|8451.34|8331.34|8452.24|8332.24|8451.34|8331.34|9
1653817270000|2022-05-29 09:41:10|8451.26|8331.26|8452.14|8332.14|8452.14|8332.14|8451.23|8331.23|10
1653817280000|2022-05-29 09:41:20|8452.06|8332.06|8452.1|8332.1|8452.12|8332.12|8451.96|8331.96|7
1653817290000|2022-05-29 09:41:30|8452.2|8332.2|8452.3|8332.3|8452.3|8332.3|8452.09|8332.09|8
1653817300000|2022-05-29 09:41:40|8452.19|8332.19|8452.09|8332.09|8452.31|8332.31|8452.09|8332.09|7
1653817310000|2022-05-29 09:41:50|8452.18|8332.18|8451.87|8331.87|8452.2|8332.2|8451.87|8331.87|6
1653817320000|2022-05-29 09:42:00|8451.71|8331.71|8450.09|8330.09|8451.71|8331.71|8450.09|8330.09|10
1653817330000|2022-05-29 09:42:10|8449.94|8329.94|8448.87|8328.87|8449.94|8329.94|8448.87|8328.87|9
1653817340000|2022-05-29 09:42:20|8448.88|8328.88|8448.73|8328.73|8448.88|8328.88|8448.62|8328.62|9
1653817350000|2022-05-29 09:42:30|8448.55|8328.55|8448.15|8328.15|8448.55|8328.55|8448.15|8328.15|8
1653817360000|2022-05-29 09:42:40|8448.17|8328.17|8447.11|8327.11|8448.17|8328.17|8447.01|8327.01|10
1653817370000|2022-05-29 09:42:50|8447.13|8327.13|8446.41|8326.41|8447.17|8327.17|8446.41|8326.41|7
1653817380000|2022-05-29 09:43:00|8446.39|8326.39|8445.74|8325.74|8446.39|8326.39|8445.74|8325.74|10
1653817390000|2022-05-29 09:43:10|8445.73|8325.73|8445.9|8325.9|8445.9|8325.9|8445.73|8325.73|5
1653817400000|2022-05-29 09:43:20|8445.91|8325.91|8444.91|8324.91|8445.91|8325.91|8444.91|8324.91|9
1653817410000|2022-05-29 09:43:30|8444.86|8324.86|8441.67|8321.67|8444.86|8324.86|8441.67|8321.67|9
1653817420000|2022-05-29 09:43:40|8441.41|8321.41|8440.95|8320.95|8441.41|8321.41|8440.63|8320.63|10
1653817430000|2022-05-29 09:43:50|8440.94|8320.94|8441.35|8321.35|8441.35|8321.35|8440.78|8320.78|8
1653817440000|2022-05-29 09:44:00|8441.44|8321.44|8440.12|8320.12|8441.75|8321.75|8440.12|8320.12|10
1653817450000|2022-05-29 09:44:10|8440.05|8320.05|8439.81|8319.81|8440.05|8320.05|8439.72|8319.72|8
1653817460000|2022-05-29 09:44:20|8439.96|8319.96|8439.01|8319.01|8440.09|8320.09|8439|8319|9
1653817470000|2022-05-29 09:44:30|8439.04|8319.04|8439.06|8319.06|8439.18|8319.18|8439.04|8319.04|8
1653817480000|2022-05-29 09:44:40|8438.93|8318.93|8438.32|8318.32|8438.93|8318.93|8438.32|8318.32|10
1653817490000|2022-05-29 09:44:50|8438.3|8318.3|8437.78|8317.78|8438.32|8318.32|8437.72|8317.72|8
1653817500000|2022-05-29 09:45:00|8437.64|8317.64|8438.34|8318.34|8438.34|8318.34|8436.92|8316.92|9
1653817510000|2022-05-29 09:45:10|8438.24|8318.24|8438.76|8318.76|8438.92|8318.92|8438.24|8318.24|10
1653817520000|2022-05-29 09:45:20|8438.82|8318.82|8440.56|8320.56|8440.56|8320.56|8438.82|8318.82|8
1653817530000|2022-05-29 09:45:30|8440.71|8320.71|8442.66|8322.66|8442.66|8322.66|8440.71|8320.71|9
1653817540000|2022-05-29 09:45:40|8442.71|8322.71|8445.43|8325.43|8445.43|8325.43|8442.58|8322.58|10
1653817550000|2022-05-29 09:45:50|8445.6|8325.6|8446.43|8326.43|8446.43|8326.43|8445.6|8325.6|10
1653817560000|2022-05-29 09:46:00|8446.58|8326.58|8446.85|8326.85|8446.85|8326.85|8446.57|8326.57|8
1653817570000|2022-05-29 09:46:10|8446.97|8326.97|8447.55|8327.55|8447.55|8327.55|8446.97|8326.97|9
1653817580000|2022-05-29 09:46:20|8447.56|8327.56|8447.52|8327.52|8447.58|8327.58|8447.35|8327.35|9
1653817590000|2022-05-29 09:46:30|8447.56|8327.56|8446.72|8326.72|8447.6|8327.6|8446.72|8326.72|9
1653817600000|2022-05-29 09:46:40|8446.71|8326.71|8445.83|8325.83|8446.71|8326.71|8445.73|8325.73|6
1653817610000|2022-05-29 09:46:50|8446.01|8326.01|8445.83|8325.83|8446.06|8326.06|8445.83|8325.83|10
1653817620000|2022-05-29 09:47:00|8445.86|8325.86|8446.01|8326.01|8446.01|8326.01|8445.8|8325.8|5
1653817630000|2022-05-29 09:47:10|8446.05|8326.05|8446.11|8326.11|8446.11|8326.11|8445.99|8325.99|8
1653817640000|2022-05-29 09:47:20|8445.92|8325.92|8443.33|8323.33|8445.92|8325.92|8443.32|8323.32|9
1653817650000|2022-05-29 09:47:30|8443.05|8323.05|8441.38|8321.38|8443.05|8323.05|8441.38|8321.38|10
1653817660000|2022-05-29 09:47:40|8441.65|8321.65|8440.94|8320.94|8441.65|8321.65|8440.94|8320.94|8
1653817670000|2022-05-29 09:47:50|8440.93|8320.93|8439.83|8319.83|8440.93|8320.93|8439.83|8319.83|9
1653817680000|2022-05-29 09:48:00|8439.79|8319.79|8438.51|8318.51|8439.88|8319.88|8438.51|8318.51|9
1653817690000|2022-05-29 09:48:10|8438.61|8318.61|8438.43|8318.43|8438.63|8318.63|8438.43|8318.43|5
1653817700000|2022-05-29 09:48:20|8438.22|8318.22|8438.47|8318.47|8438.47|8318.47|8438.08|8318.08|6
1653817710000|2022-05-29 09:48:30|8438.37|8318.37|8439.17|8319.17|8439.17|8319.17|8438.37|8318.37|7
1653817720000|2022-05-29 09:48:40|8439.44|8319.44|8440.23|8320.23|8440.23|8320.23|8439.44|8319.44|8
1653817730000|2022-05-29 09:48:50|8440.41|8320.41|8441.04|8321.04|8441.04|8321.04|8440.41|8320.41|10
1653817740000|2022-05-29 09:49:00|8441.18|8321.18|8442.07|8322.07|8442.19|8322.19|8441.04|8321.04|9
1653817750000|2022-05-29 09:49:10|8442.25|8322.25|8443.63|8323.63|8443.63|8323.63|8442.25|8322.25|9
1653817760000|2022-05-29 09:49:20|8443.66|8323.66|8443.84|8323.84|8443.84|8323.84|8443.66|8323.66|6
1653817770000|2022-05-29 09:49:30|8443.79|8323.79|8443.72|8323.72|8443.91|8323.91|8443.72|8323.72|4
1653817780000|2022-05-29 09:49:40|8443.68|8323.68|8442.9|8322.9|8443.68|8323.68|8442.66|8322.66|9
1653817790000|2022-05-29 09:49:50|8442.89|8322.89|8440.91|8320.91|8442.89|8322.89|8440.91|8320.91|9
1653817800000|2022-05-29 09:50:00|8440.9|8320.9|8441.38|8321.38|8441.41|8321.41|8440.82|8320.82|9
1653817810000|2022-05-29 09:50:10|8441.45|8321.45|8441.11|8321.11|8441.89|8321.89|8441.1|8321.1|8
1653817820000|2022-05-29 09:50:20|8441.88|8321.88|8442.11|8322.11|8442.11|8322.11|8441.88|8321.88|8
1653817830000|2022-05-29 09:50:30|8442.26|8322.26|8442.38|8322.38|8442.38|8322.38|8442.26|8322.26|3
1653817840000|2022-05-29 09:50:40|8442.45|8322.45|8442.61|8322.61|8442.74|8322.74|8442.45|8322.45|9
1653817850000|2022-05-29 09:50:50|8442.71|8322.71|8443.08|8323.08|8443.1|8323.1|8442.69|8322.69|7
1653817860000|2022-05-29 09:51:00|8443.24|8323.24|8443.72|8323.72|8443.72|8323.72|8443.24|8323.24|8
1653817870000|2022-05-29 09:51:10|8444.37|8324.37|8444.17|8324.17|8444.37|8324.37|8444.12|8324.12|9
1653817880000|2022-05-29 09:51:20|8444.34|8324.34|8444.59|8324.59|8444.75|8324.75|8444.34|8324.34|10
1653817890000|2022-05-29 09:51:30|8445.3|8325.3|8445.58|8325.58|8445.58|8325.58|8445.3|8325.3|9
1653817900000|2022-05-29 09:51:40|8445.92|8325.92|8446.35|8326.35|8446.35|8326.35|8445.8|8325.8|10
1653817910000|2022-05-29 09:51:50|8446.33|8326.33|8445.09|8325.09|8446.33|8326.33|8445.09|8325.09|8
1653817920000|2022-05-29 09:52:00|8445.07|8325.07|8445.35|8325.35|8445.41|8325.41|8445.05|8325.05|8
1653817930000|2022-05-29 09:52:10|8445.34|8325.34|8445.36|8325.36|8445.47|8325.47|8445.03|8325.03|8
1653817940000|2022-05-29 09:52:20|8445.43|8325.43|8445.48|8325.48|8445.48|8325.48|8445.25|8325.25|8
1653817950000|2022-05-29 09:52:30|8445.46|8325.46|8444.73|8324.73|8445.46|8325.46|8444.63|8324.63|10
1653817960000|2022-05-29 09:52:40|8444.7|8324.7|8444.12|8324.12|8444.7|8324.7|8444.12|8324.12|7
1653817970000|2022-05-29 09:52:50|8443.99|8323.99|8444.02|8324.02|8444.06|8324.06|8443.99|8323.99|5
1653817980000|2022-05-29 09:53:00|8444.03|8324.03|8443.13|8323.13|8444.03|8324.03|8443.13|8323.13|10
1653817990000|2022-05-29 09:53:10|8443.05|8323.05|8442.77|8322.77|8443.06|8323.06|8442.59|8322.59|9
1653818000000|2022-05-29 09:53:20|8442.67|8322.67|8440.14|8320.14|8442.67|8322.67|8440.14|8320.14|9
1653818010000|2022-05-29 09:53:30|8440.02|8320.02|8440.45|8320.45|8440.45|8320.45|8440.02|8320.02|10
1653818020000|2022-05-29 09:53:40|8440.35|8320.35|8435.28|8315.28|8440.35|8320.35|8435.28|8315.28|10
1653818030000|2022-05-29 09:53:50|8435.03|8315.03|8434.17|8314.17|8435.03|8315.03|8434.17|8314.17|9
1653818040000|2022-05-29 09:54:00|8434.25|8314.25|8434.7|8314.7|8434.7|8314.7|8434.25|8314.25|8
1653818050000|2022-05-29 09:54:10|8434.88|8314.88|8435.44|8315.44|8435.44|8315.44|8434.88|8314.88|8
1653818060000|2022-05-29 09:54:20|8435.28|8315.28|8437.44|8317.44|8437.58|8317.58|8435.28|8315.28|9
1653818070000|2022-05-29 09:54:30|8437.48|8317.48|8438.42|8318.42|8438.42|8318.42|8437.48|8317.48|7
1653818080000|2022-05-29 09:54:40|8438.33|8318.33|8438.62|8318.62|8438.62|8318.62|8438.31|8318.31|7
1653818090000|2022-05-29 09:54:50|8438.66|8318.66|8438.55|8318.55|8438.71|8318.71|8438.55|8318.55|7
1653818100000|2022-05-29 09:55:00|8438.68|8318.68|8438.96|8318.96|8439|8319|8438.68|8318.68|9
1653818110000|2022-05-29 09:55:10|8438.98|8318.98|8438.82|8318.82|8439.24|8319.24|8438.57|8318.57|9
1653818120000|2022-05-29 09:55:20|8439|8319|8439.35|8319.35|8439.35|8319.35|8438.92|8318.92|10
1653818130000|2022-05-29 09:55:30|8439.18|8319.18|8439.4|8319.4|8439.4|8319.4|8439.1|8319.1|8
1653818140000|2022-05-29 09:55:40|8439.46|8319.46|8438.49|8318.49|8439.46|8319.46|8438.49|8318.49|7
1653818150000|2022-05-29 09:55:50|8437.72|8317.72|8432.91|8312.91|8437.72|8317.72|8432.91|8312.91|10
1653818160000|2022-05-29 09:56:00|8432.59|8312.59|8431.74|8311.74|8432.59|8312.59|8431.37|8311.37|10
1653818170000|2022-05-29 09:56:10|8431.85|8311.85|8431.7|8311.7|8431.85|8311.85|8431.5|8311.5|9
1653818180000|2022-05-29 09:56:20|8431.65|8311.65|8431.36|8311.36|8431.7|8311.7|8431.36|8311.36|8
1653818190000|2022-05-29 09:56:30|8431.29|8311.29|8431.41|8311.41|8431.53|8311.53|8431.22|8311.22|10
1653818200000|2022-05-29 09:56:40|8431.39|8311.39|8431.67|8311.67|8431.68|8311.68|8431.17|8311.17|10
1653818210000|2022-05-29 09:56:50|8431.66|8311.66|8432.07|8312.07|8432.07|8312.07|8431.65|8311.65|8
1653818220000|2022-05-29 09:57:00|8432.05|8312.05|8431.86|8311.86|8432.09|8312.09|8431.86|8311.86|6
1653818230000|2022-05-29 09:57:10|8431.75|8311.75|8431.53|8311.53|8431.75|8311.75|8431.43|8311.43|8
1653818240000|2022-05-29 09:57:20|8431.52|8311.52|8431.12|8311.12|8431.52|8311.52|8431.03|8311.03|10
1653818250000|2022-05-29 09:57:30|8431.15|8311.15|8430.29|8310.29|8431.15|8311.15|8430.29|8310.29|9
1653818260000|2022-05-29 09:57:40|8430.36|8310.36|8430.24|8310.24|8430.36|8310.36|8430.23|8310.23|7
1653818270000|2022-05-29 09:57:50|8430.14|8310.14|8431.39|8311.39|8431.39|8311.39|8430.14|8310.14|3
1653818280000|2022-05-29 09:58:00|8431.23|8311.23|8431.98|8311.98|8431.98|8311.98|8431.16|8311.16|10
1653818290000|2022-05-29 09:58:10|8432|8312|8432.25|8312.25|8432.26|8312.26|8432|8312|6
1653818300000|2022-05-29 09:58:20|8432.3|8312.3|8432.21|8312.21|8432.58|8312.58|8432.19|8312.19|10
1653818310000|2022-05-29 09:58:30|8432.45|8312.45|8433|8313|8433.03|8313.03|8432.3|8312.3|9
1653818320000|2022-05-29 09:58:40|8432.98|8312.98|8433.95|8313.95|8433.95|8313.95|8432.97|8312.97|10
1653818330000|2022-05-29 09:58:50|8434.04|8314.04|8435.07|8315.07|8435.07|8315.07|8434.04|8314.04|10
1653818340000|2022-05-29 09:59:00|8435.11|8315.11|8435.17|8315.17|8435.17|8315.17|8434.74|8314.74|9
1653818350000|2022-05-29 09:59:10|8435.18|8315.18|8435.45|8315.45|8435.45|8315.45|8435.15|8315.15|9
1653818360000|2022-05-29 09:59:20|8435.51|8315.51|8435.2|8315.2|8435.51|8315.51|8435.19|8315.19|9
1653818370000|2022-05-29 09:59:30|8435.18|8315.18|8434.82|8314.82|8435.18|8315.18|8434.8|8314.8|6
1653818380000|2022-05-29 09:59:40|8434.79|8314.79|8434.93|8314.93|8434.93|8314.93|8434.72|8314.72|7
1653818390000|2022-05-29 09:59:50|8435.05|8315.05|8435.07|8315.07|8435.08|8315.08|8435.02|8315.02|4
1653818400000|2022-05-29 10:00:00|8435.09|8315.09|8434.62|8314.62|8435.26|8315.26|8434.62|8314.62|8
1653818410000|2022-05-29 10:00:10|8434.56|8314.56|8434.36|8314.36|8434.56|8314.56|8434.35|8314.35|9
1653818420000|2022-05-29 10:00:20|8434.4|8314.4|8437.48|8317.48|8437.48|8317.48|8434.4|8314.4|9
1653818430000|2022-05-29 10:00:30|8438.17|8318.17|8438.58|8318.58|8438.76|8318.76|8438.17|8318.17|9
1653818440000|2022-05-29 10:00:40|8438.61|8318.61|8439.7|8319.7|8439.7|8319.7|8438.61|8318.61|10
1653818450000|2022-05-29 10:00:50|8439.69|8319.69|8439.8|8319.8|8439.8|8319.8|8439.39|8319.39|10
1653818460000|2022-05-29 10:01:00|8439.93|8319.93|8439.73|8319.73|8440.01|8320.01|8439.73|8319.73|9
1653818470000|2022-05-29 10:01:10|8439.62|8319.62|8442.37|8322.37|8442.37|8322.37|8439.62|8319.62|9
1653818480000|2022-05-29 10:01:20|8442.44|8322.44|8443.35|8323.35|8443.35|8323.35|8442.44|8322.44|9
1653818490000|2022-05-29 10:01:30|8443.31|8323.31|8443.58|8323.58|8443.58|8323.58|8443.11|8323.11|9
1653818500000|2022-05-29 10:01:40|8443.37|8323.37|8444.58|8324.58|8444.69|8324.69|8443.3|8323.3|9
1653818510000|2022-05-29 10:01:50|8445.42|8325.42|8447.16|8327.16|8447.16|8327.16|8445.4|8325.4|10
1653818520000|2022-05-29 10:02:00|8447.11|8327.11|8447.48|8327.48|8447.48|8327.48|8447.11|8327.11|8
1653818530000|2022-05-29 10:02:10|8447.5|8327.5|8446.97|8326.97|8447.61|8327.61|8446.93|8326.93|10
1653818540000|2022-05-29 10:02:20|8447.26|8327.26|8446.99|8326.99|8447.29|8327.29|8446.99|8326.99|8
1653818550000|2022-05-29 10:02:30|8447.04|8327.04|8447.74|8327.74|8447.74|8327.74|8447.03|8327.03|10
1653818560000|2022-05-29 10:02:40|8447.75|8327.75|8449.42|8329.42|8449.42|8329.42|8447.75|8327.75|9
1653818570000|2022-05-29 10:02:50|8449.56|8329.56|8450.49|8330.49|8450.52|8330.52|8449.56|8329.56|10
1653818580000|2022-05-29 10:03:00|8450.3|8330.3|8450.27|8330.27|8450.32|8330.32|8450.04|8330.04|9
1653818590000|2022-05-29 10:03:10|8450.34|8330.34|8450.71|8330.71|8450.71|8330.71|8450.34|8330.34|8
1653818600000|2022-05-29 10:03:20|8450.74|8330.74|8450.55|8330.55|8450.87|8330.87|8450.44|8330.44|9
1653818610000|2022-05-29 10:03:30|8450.57|8330.57|8451.33|8331.33|8451.36|8331.36|8450.57|8330.57|9
1653818620000|2022-05-29 10:03:40|8451.43|8331.43|8451.49|8331.49|8451.51|8331.51|8451.42|8331.42|5
1653818630000|2022-05-29 10:03:50|8451.55|8331.55|8453.03|8333.03|8453.07|8333.07|8451.55|8331.55|8
1653818640000|2022-05-29 10:04:00|8453.73|8333.73|8455.94|8335.94|8455.94|8335.94|8453.73|8333.73|10
1653818650000|2022-05-29 10:04:10|8456.07|8336.07|8456.57|8336.57|8456.73|8336.73|8455.96|8335.96|10
1653818660000|2022-05-29 10:04:20|8456.69|8336.69|8456.84|8336.84|8456.84|8336.84|8456.64|8336.64|9
1653818670000|2022-05-29 10:04:30|8456.85|8336.85|8455.68|8335.68|8456.85|8336.85|8455.68|8335.68|8
1653818680000|2022-05-29 10:04:40|8455.69|8335.69|8455.41|8335.41|8455.7|8335.7|8455.41|8335.41|5
1653818690000|2022-05-29 10:04:50|8455.38|8335.38|8454.72|8334.72|8455.59|8335.59|8454.72|8334.72|6
1653818700000|2022-05-29 10:05:00|8454.58|8334.58|8454.47|8334.47|8454.58|8334.58|8454.26|8334.26|10
1653818710000|2022-05-29 10:05:10|8454.37|8334.37|8454.34|8334.34|8454.44|8334.44|8454.34|8334.34|5
1653818720000|2022-05-29 10:05:20|8453.95|8333.95|8453.89|8333.89|8453.95|8333.95|8453.86|8333.86|8
1653818730000|2022-05-29 10:05:30|8453.93|8333.93|8453.95|8333.95|8454.03|8334.03|8453.82|8333.82|9
1653818740000|2022-05-29 10:05:40|8453.88|8333.88|8454.35|8334.35|8454.35|8334.35|8453.79|8333.79|8
1653818750000|2022-05-29 10:05:50|8454.36|8334.36|8456.11|8336.11|8456.11|8336.11|8454.28|8334.28|10
1653818760000|2022-05-29 10:06:00|8456.13|8336.13|8458.34|8338.34|8458.34|8338.34|8456.13|8336.13|9
1653818770000|2022-05-29 10:06:10|8458.93|8338.93|8457.7|8337.7|8458.93|8338.93|8457.7|8337.7|10
1653818780000|2022-05-29 10:06:20|8458.11|8338.11|8458.11|8338.11|8458.4|8338.4|8458.11|8338.11|9
1653818790000|2022-05-29 10:06:30|8458.1|8338.1|8460.19|8340.19|8460.19|8340.19|8458.08|8338.08|8
1653818800000|2022-05-29 10:06:40|8460.81|8340.81|8462.5|8342.5|8462.67|8342.67|8460.81|8340.81|10
1653818810000|2022-05-29 10:06:50|8462.56|8342.56|8462.64|8342.64|8462.74|8342.74|8462.53|8342.53|10
1653818820000|2022-05-29 10:07:00|8462.6|8342.6|8462.89|8342.89|8462.89|8342.89|8462.52|8342.52|10
1653818830000|2022-05-29 10:07:10|8462.74|8342.74|8461.96|8341.96|8462.74|8342.74|8461.87|8341.87|9
1653818840000|2022-05-29 10:07:20|8461.83|8341.83|8463.18|8343.18|8463.18|8343.18|8461.83|8341.83|10
1653818850000|2022-05-29 10:07:30|8463.4|8343.4|8465.08|8345.08|8465.08|8345.08|8463.4|8343.4|10
1653818860000|2022-05-29 10:07:40|8465.19|8345.19|8466.46|8346.46|8466.46|8346.46|8465.19|8345.19|10
1653818870000|2022-05-29 10:07:50|8466.21|8346.21|8466.61|8346.61|8466.69|8346.69|8465.95|8345.95|10
1653818880000|2022-05-29 10:08:00|8466.71|8346.71|8467.95|8347.95|8467.97|8347.97|8466.71|8346.71|10
1653818890000|2022-05-29 10:08:10|8467.85|8347.85|8468.37|8348.37|8468.37|8348.37|8467.84|8347.84|10
1653818900000|2022-05-29 10:08:20|8468.4|8348.4|8469.73|8349.73|8469.73|8349.73|8468.32|8348.32|10
1653818910000|2022-05-29 10:08:30|8469.88|8349.88|8472.26|8352.26|8472.26|8352.26|8469.88|8349.88|9
1653818920000|2022-05-29 10:08:40|8472.81|8352.81|8473.9|8353.9|8474.02|8354.02|8472.81|8352.81|10
1653818930000|2022-05-29 10:08:50|8473.92|8353.92|8474.59|8354.59|8474.68|8354.68|8473.92|8353.92|10
1653818940000|2022-05-29 10:09:00|8474.61|8354.61|8473.51|8353.51|8474.61|8354.61|8473.51|8353.51|10
1653818950000|2022-05-29 10:09:10|8473.36|8353.36|8472.54|8352.54|8473.36|8353.36|8472.54|8352.54|8
1653818960000|2022-05-29 10:09:20|8472.51|8352.51|8477.25|8357.25|8477.44|8357.44|8472.51|8352.51|10
1653818970000|2022-05-29 10:09:30|8477.48|8357.48|8476.44|8356.44|8477.53|8357.53|8476.44|8356.44|9
1653818980000|2022-05-29 10:09:40|8476.57|8356.57|8476.12|8356.12|8476.57|8356.57|8476.05|8356.05|10
1653818990000|2022-05-29 10:09:50|8476.24|8356.24|8475.9|8355.9|8476.24|8356.24|8475.83|8355.83|8
1653819000000|2022-05-29 10:10:00|8475.92|8355.92|8476.43|8356.43|8476.52|8356.52|8475.89|8355.89|9
1653819010000|2022-05-29 10:10:10|8476.25|8356.25|8475.34|8355.34|8476.25|8356.25|8475.34|8355.34|10
1653819020000|2022-05-29 10:10:20|8475.31|8355.31|8475.12|8355.12|8475.31|8355.31|8474.79|8354.79|9
1653819030000|2022-05-29 10:10:30|8475.18|8355.18|8475.41|8355.41|8475.52|8355.52|8475.18|8355.18|8
1653819040000|2022-05-29 10:10:40|8475.19|8355.19|8475.38|8355.38|8475.38|8355.38|8475.08|8355.08|8
1653819050000|2022-05-29 10:10:50|8475.53|8355.53|8476.71|8356.71|8476.78|8356.78|8475.52|8355.52|9
1653819060000|2022-05-29 10:11:00|8477.46|8357.46|8479.32|8359.32|8479.32|8359.32|8477.46|8357.46|9
1653819070000|2022-05-29 10:11:10|8479.61|8359.61|8481.85|8361.85|8481.85|8361.85|8479.61|8359.61|10
1653819080000|2022-05-29 10:11:20|8481.51|8361.51|8482.76|8362.76|8482.81|8362.81|8481.51|8361.51|10
1653819090000|2022-05-29 10:11:30|8483.04|8363.04|8485.81|8365.81|8485.81|8365.81|8483.04|8363.04|10
1653819100000|2022-05-29 10:11:40|8485.67|8365.67|8487.07|8367.07|8487.07|8367.07|8485.67|8365.67|9
1653819110000|2022-05-29 10:11:50|8487.15|8367.15|8485.84|8365.84|8487.15|8367.15|8485.84|8365.84|10
1653819120000|2022-05-29 10:12:00|8485.74|8365.74|8484.87|8364.87|8485.74|8365.74|8484.64|8364.64|10
1653819130000|2022-05-29 10:12:10|8484.8|8364.8|8481.18|8361.18|8484.8|8364.8|8481.18|8361.18|10
1653819140000|2022-05-29 10:12:20|8480.75|8360.75|8478.59|8358.59|8480.75|8360.75|8478.59|8358.59|10
1653819150000|2022-05-29 10:12:30|8478.63|8358.63|8478.47|8358.47|8478.63|8358.63|8477.69|8357.69|10
1653819160000|2022-05-29 10:12:40|8478.66|8358.66|8479.81|8359.81|8479.81|8359.81|8478.25|8358.25|10
1653819170000|2022-05-29 10:12:50|8479.92|8359.92|8480.69|8360.69|8480.69|8360.69|8479.92|8359.92|10
1653819180000|2022-05-29 10:13:00|8480.76|8360.76|8481.72|8361.72|8481.72|8361.72|8480.72|8360.72|9
1653819190000|2022-05-29 10:13:10|8481.48|8361.48|8481.8|8361.8|8481.8|8361.8|8481.45|8361.45|8
1653819200000|2022-05-29 10:13:20|8481.81|8361.81|8481.63|8361.63|8481.81|8361.81|8481.36|8361.36|9
1653819210000|2022-05-29 10:13:30|8481.48|8361.48|8481.85|8361.85|8481.85|8361.85|8481.42|8361.42|10
1653819220000|2022-05-29 10:13:40|8481.15|8361.15|8480.64|8360.64|8481.15|8361.15|8480.64|8360.64|7
1653819230000|2022-05-29 10:13:50|8480.66|8360.66|8479.72|8359.72|8480.66|8360.66|8479.72|8359.72|10
1653819240000|2022-05-29 10:14:00|8479.76|8359.76|8479.53|8359.53|8479.76|8359.76|8479.13|8359.13|9
1653819250000|2022-05-29 10:14:10|8479.78|8359.78|8480.11|8360.11|8480.11|8360.11|8479.78|8359.78|8
1653819260000|2022-05-29 10:14:20|8480.12|8360.12|8481.74|8361.74|8481.74|8361.74|8480.11|8360.11|10
1653819270000|2022-05-29 10:14:30|8482.55|8362.55|8483.41|8363.41|8483.41|8363.41|8482.55|8362.55|10
1653819280000|2022-05-29 10:14:40|8483.61|8363.61|8483.93|8363.93|8484.24|8364.24|8483.59|8363.59|8
1653819290000|2022-05-29 10:14:50|8483.85|8363.85|8483.41|8363.41|8483.85|8363.85|8483.41|8363.41|6
1653819300000|2022-05-29 10:15:00|8483.66|8363.66|8482.99|8362.99|8483.66|8363.66|8482.99|8362.99|10
1653819310000|2022-05-29 10:15:10|8483.48|8363.48|8483.6|8363.6|8483.6|8363.6|8483.25|8363.25|10
1653819320000|2022-05-29 10:15:20|8483.72|8363.72|8484.51|8364.51|8484.51|8364.51|8483.72|8363.72|10
1653819330000|2022-05-29 10:15:30|8484.55|8364.55|8484.7|8364.7|8484.86|8364.86|8484.47|8364.47|9
1653819340000|2022-05-29 10:15:40|8484.97|8364.97|8488.4|8368.4|8488.4|8368.4|8484.97|8364.97|10
1653819350000|2022-05-29 10:15:50|8490.47|8370.47|8495.14|8375.14|8495.17|8375.17|8490.47|8370.47|10
1653819360000|2022-05-29 10:16:00|8495.49|8375.49|8497.46|8377.46|8497.83|8377.83|8495.49|8375.49|10
1653819370000|2022-05-29 10:16:10|8497.67|8377.67|8498.77|8378.77|8498.92|8378.92|8497.67|8377.67|9
1653819380000|2022-05-29 10:16:20|8499.49|8379.49|8500.54|8380.54|8501.07|8381.07|8499.49|8379.49|10
1653819390000|2022-05-29 10:16:30|8500.57|8380.57|8500.51|8380.51|8500.76|8380.76|8500.41|8380.41|10
1653819400000|2022-05-29 10:16:40|8500.39|8380.39|8501.37|8381.37|8501.63|8381.63|8500.39|8380.39|10
1653819410000|2022-05-29 10:16:50|8501.51|8381.51|8501.12|8381.12|8501.61|8381.61|8501.12|8381.12|10
1653819420000|2022-05-29 10:17:00|8500.97|8380.97|8502.46|8382.46|8502.46|8382.46|8500.96|8380.96|10
1653819430000|2022-05-29 10:17:10|8502.31|8382.31|8502.93|8382.93|8502.93|8382.93|8502.31|8382.31|9
1653819440000|2022-05-29 10:17:20|8502.94|8382.94|8504.41|8384.41|8504.41|8384.41|8502.94|8382.94|10
1653819450000|2022-05-29 10:17:30|8504.64|8384.64|8509.93|8389.93|8511.09|8391.09|8504.64|8384.64|10
1653819460000|2022-05-29 10:17:40|8511.18|8391.18|8515.33|8395.33|8515.33|8395.33|8511.18|8391.18|10
1653819470000|2022-05-29 10:17:50|8515.28|8395.28|8514.25|8394.25|8515.28|8395.28|8514.11|8394.11|9
1653819480000|2022-05-29 10:18:00|8514.26|8394.26|8516.93|8396.93|8516.93|8396.93|8514.26|8394.26|10
1653819490000|2022-05-29 10:18:10|8516.95|8396.95|8518.18|8398.18|8518.37|8398.37|8516.95|8396.95|10
1653819500000|2022-05-29 10:18:20|8517.16|8397.16|8517.37|8397.37|8517.51|8397.51|8516.65|8396.65|9
1653819510000|2022-05-29 10:18:30|8516.9|8396.9|8515.03|8395.03|8517.18|8397.18|8515.03|8395.03|10
1653819520000|2022-05-29 10:18:40|8514.88|8394.88|8513.49|8393.49|8515.05|8395.05|8513.49|8393.49|10
1653819530000|2022-05-29 10:18:50|8513.32|8393.32|8513.76|8393.76|8513.95|8393.95|8513.32|8393.32|10
1653819540000|2022-05-29 10:19:00|8513.8|8393.8|8514.57|8394.57|8514.57|8394.57|8513.8|8393.8|10
1653819550000|2022-05-29 10:19:10|8514.54|8394.54|8515.44|8395.44|8515.47|8395.47|8514.54|8394.54|10
1653819560000|2022-05-29 10:19:20|8515.49|8395.49|8515.47|8395.47|8515.77|8395.77|8515.46|8395.46|10
1653819570000|2022-05-29 10:19:30|8515.72|8395.72|8515.17|8395.17|8515.72|8395.72|8515.12|8395.12|9
1653819580000|2022-05-29 10:19:40|8515.28|8395.28|8514.17|8394.17|8515.28|8395.28|8513.74|8393.74|9
1653819590000|2022-05-29 10:19:50|8513.91|8393.91|8512.98|8392.98|8513.91|8393.91|8512.98|8392.98|9
1653819600000|2022-05-29 10:20:00|8512.5|8392.5|8511.71|8391.71|8512.57|8392.57|8511.71|8391.71|10
1653819610000|2022-05-29 10:20:10|8511.93|8391.93|8511.23|8391.23|8511.93|8391.93|8511.15|8391.15|10
1653819620000|2022-05-29 10:20:20|8510.96|8390.96|8511.16|8391.16|8511.88|8391.88|8510.77|8390.77|10
1653819630000|2022-05-29 10:20:30|8511.12|8391.12|8511.65|8391.65|8511.71|8391.71|8510.98|8390.98|10
1653819640000|2022-05-29 10:20:40|8511.89|8391.89|8510.7|8390.7|8512.25|8392.25|8510.7|8390.7|10
1653819650000|2022-05-29 10:20:50|8510.72|8390.72|8511.17|8391.17|8511.71|8391.71|8510.72|8390.72|10
1653819660000|2022-05-29 10:21:00|8511.37|8391.37|8510.61|8390.61|8511.52|8391.52|8510.61|8390.61|10
1653819670000|2022-05-29 10:21:10|8510.34|8390.34|8508.53|8388.53|8510.34|8390.34|8508.53|8388.53|10
1653819680000|2022-05-29 10:21:20|8508.04|8388.04|8505.83|8385.83|8508.04|8388.04|8505.81|8385.81|10
1653819690000|2022-05-29 10:21:30|8505.11|8385.11|8504.48|8384.48|8505.11|8385.11|8504.32|8384.32|10
1653819700000|2022-05-29 10:21:40|8504.63|8384.63|8504.96|8384.96|8505.02|8385.02|8504.63|8384.63|10
1653819710000|2022-05-29 10:21:50|8504.75|8384.75|8504.64|8384.64|8504.75|8384.75|8504.64|8384.64|6
1653819720000|2022-05-29 10:22:00|8504.5|8384.5|8504.42|8384.42|8504.61|8384.61|8504.42|8384.42|8
1653819730000|2022-05-29 10:22:10|8504.37|8384.37|8506.01|8386.01|8506.01|8386.01|8504.35|8384.35|8
1653819740000|2022-05-29 10:22:20|8506.12|8386.12|8506.81|8386.81|8506.81|8386.81|8505.98|8385.98|8
1653819750000|2022-05-29 10:22:30|8507.01|8387.01|8507.13|8387.13|8507.5|8387.5|8507.01|8387.01|10
1653819760000|2022-05-29 10:22:40|8507.12|8387.12|8507.67|8387.67|8507.67|8387.67|8507.12|8387.12|10
1653819770000|2022-05-29 10:22:50|8508|8388|8507.99|8387.99|8508.11|8388.11|8507.79|8387.79|9
1653819780000|2022-05-29 10:23:00|8508.09|8388.09|8507.41|8387.41|8508.23|8388.23|8507.36|8387.36|10
1653819790000|2022-05-29 10:23:10|8507.32|8387.32|8506.71|8386.71|8507.32|8387.32|8506.67|8386.67|10
1653819800000|2022-05-29 10:23:20|8506.53|8386.53|8506.47|8386.47|8506.74|8386.74|8506.33|8386.33|10
1653819810000|2022-05-29 10:23:30|8506.52|8386.52|8507.45|8387.45|8507.48|8387.48|8506.42|8386.42|10
1653819820000|2022-05-29 10:23:40|8507.58|8387.58|8507.2|8387.2|8507.58|8387.58|8507.17|8387.17|10
1653819830000|2022-05-29 10:23:50|8507.15|8387.15|8506.7|8386.7|8507.15|8387.15|8506.7|8386.7|10
1653819840000|2022-05-29 10:24:00|8506.81|8386.81|8507.58|8387.58|8507.58|8387.58|8506.79|8386.79|9
1653819850000|2022-05-29 10:24:10|8507.7|8387.7|8507.72|8387.72|8507.79|8387.79|8507.7|8387.7|7
1653819860000|2022-05-29 10:24:20|8507.7|8387.7|8507.41|8387.41|8507.71|8387.71|8507.41|8387.41|9
1653819870000|2022-05-29 10:24:30|8507.08|8387.08|8505.79|8385.79|8507.08|8387.08|8505.73|8385.73|10
1653819880000|2022-05-29 10:24:40|8505.69|8385.69|8505.56|8385.56|8505.83|8385.83|8505.46|8385.46|8
1653819890000|2022-05-29 10:24:50|8505.48|8385.48|8505.48|8385.48|8505.68|8385.68|8505.39|8385.39|8
1653819900000|2022-05-29 10:25:00|8505.52|8385.52|8504.94|8384.94|8505.66|8385.66|8504.94|8384.94|10
1653819910000|2022-05-29 10:25:10|8504.82|8384.82|8501.98|8381.98|8504.82|8384.82|8501.98|8381.98|8
1653819920000|2022-05-29 10:25:20|8501.82|8381.82|8499.92|8379.92|8501.82|8381.82|8499.92|8379.92|10
1653819930000|2022-05-29 10:25:30|8499.95|8379.95|8497.63|8377.63|8499.95|8379.95|8497.63|8377.63|9
1653819940000|2022-05-29 10:25:40|8497.53|8377.53|8497.6|8377.6|8498.15|8378.15|8497.49|8377.49|10
1653819950000|2022-05-29 10:25:50|8498.52|8378.52|8499.28|8379.28|8499.62|8379.62|8498.52|8378.52|10
1653819960000|2022-05-29 10:26:00|8499.22|8379.22|8498.85|8378.85|8499.53|8379.53|8498.85|8378.85|10
1653819970000|2022-05-29 10:26:10|8499.01|8379.01|8497.71|8377.71|8499.01|8379.01|8497.71|8377.71|9
1653819980000|2022-05-29 10:26:20|8497.68|8377.68|8498.02|8378.02|8498.09|8378.09|8497.68|8377.68|8
1653819990000|2022-05-29 10:26:30|8498.08|8378.08|8498.23|8378.23|8498.44|8378.44|8498.03|8378.03|8
1653820000000|2022-05-29 10:26:40|8498.24|8378.24|8498.08|8378.08|8498.24|8378.24|8498.04|8378.04|8
1653820010000|2022-05-29 10:26:50|8498.06|8378.06|8497.93|8377.93|8498.16|8378.16|8497.93|8377.93|7
1653820020000|2022-05-29 10:27:00|8497.91|8377.91|8498.07|8378.07|8498.08|8378.08|8497.91|8377.91|8
1653820030000|2022-05-29 10:27:10|8498.03|8378.03|8497.77|8377.77|8498.11|8378.11|8497.77|8377.77|5
1653820040000|2022-05-29 10:27:20|8497.72|8377.72|8494.47|8374.47|8497.72|8377.72|8494.47|8374.47|9
1653820050000|2022-05-29 10:27:30|8494.13|8374.13|8492.59|8372.59|8494.67|8374.67|8492.59|8372.59|10
1653820060000|2022-05-29 10:27:40|8492.6|8372.6|8492.91|8372.91|8492.98|8372.98|8492.39|8372.39|10
1653820070000|2022-05-29 10:27:50|8492.94|8372.94|8492.43|8372.43|8492.94|8372.94|8492.32|8372.32|10
1653820080000|2022-05-29 10:28:00|8492.54|8372.54|8492.17|8372.17|8492.55|8372.55|8492.14|8372.14|7
1653820090000|2022-05-29 10:28:10|8492.58|8372.58|8493.21|8373.21|8493.37|8373.37|8492.58|8372.58|10
1653820100000|2022-05-29 10:28:20|8493.15|8373.15|8492.89|8372.89|8493.15|8373.15|8492.83|8372.83|10
1653820110000|2022-05-29 10:28:30|8492.98|8372.98|8492.43|8372.43|8493.14|8373.14|8492.23|8372.23|9
1653820120000|2022-05-29 10:28:40|8492.01|8372.01|8490.23|8370.23|8492.11|8372.11|8490.23|8370.23|10
1653820130000|2022-05-29 10:28:50|8490.14|8370.14|8489.56|8369.56|8490.14|8370.14|8489.56|8369.56|8
1653820140000|2022-05-29 10:29:00|8489.59|8369.59|8487.73|8367.73|8489.59|8369.59|8487.73|8367.73|9
1653820150000|2022-05-29 10:29:10|8487.72|8367.72|8487.54|8367.54|8487.8|8367.8|8487.54|8367.54|9
1653820160000|2022-05-29 10:29:20|8487.65|8367.65|8487.83|8367.83|8487.87|8367.87|8487.59|8367.59|9
1653820170000|2022-05-29 10:29:30|8487.92|8367.92|8487.79|8367.79|8488.04|8368.04|8487.67|8367.67|10
1653820180000|2022-05-29 10:29:40|8487.81|8367.81|8487.45|8367.45|8487.81|8367.81|8487.45|8367.45|9
1653820190000|2022-05-29 10:29:50|8487.43|8367.43|8487.62|8367.62|8487.62|8367.62|8487.43|8367.43|7
1653820200000|2022-05-29 10:30:00|8487.53|8367.53|8488.14|8368.14|8488.14|8368.14|8487.53|8367.53|10
1653820210000|2022-05-29 10:30:10|8488.13|8368.13|8489.8|8369.8|8489.8|8369.8|8488.13|8368.13|10
1653820220000|2022-05-29 10:30:20|8489.85|8369.85|8492.13|8372.13|8492.13|8372.13|8489.85|8369.85|10
1653820230000|2022-05-29 10:30:30|8492.54|8372.54|8494.61|8374.61|8494.76|8374.76|8492.54|8372.54|9
1653820240000|2022-05-29 10:30:40|8494.69|8374.69|8494.59|8374.59|8494.69|8374.69|8494.51|8374.51|9
1653820250000|2022-05-29 10:30:50|8494.71|8374.71|8495.28|8375.28|8495.33|8375.33|8494.71|8374.71|9
1653820260000|2022-05-29 10:31:00|8495.36|8375.36|8495.82|8375.82|8496.03|8376.03|8495.36|8375.36|8
1653820270000|2022-05-29 10:31:10|8495.88|8375.88|8494.97|8374.97|8495.88|8375.88|8494.94|8374.94|10
1653820280000|2022-05-29 10:31:20|8494.48|8374.48|8493.92|8373.92|8494.54|8374.54|8493.92|8373.92|10
1653820290000|2022-05-29 10:31:30|8493.76|8373.76|8493.92|8373.92|8493.92|8373.92|8493.63|8373.63|7
1653820300000|2022-05-29 10:31:40|8494.01|8374.01|8494.63|8374.63|8494.63|8374.63|8494|8374|9
1653820310000|2022-05-29 10:31:50|8494.44|8374.44|8494.7|8374.7|8494.76|8374.76|8494.44|8374.44|8
1653820320000|2022-05-29 10:32:00|8494.69|8374.69|8495.18|8375.18|8495.25|8375.25|8494.66|8374.66|10
1653820330000|2022-05-29 10:32:10|8495.32|8375.32|8495.51|8375.51|8495.83|8375.83|8495.3|8375.3|9
1653820340000|2022-05-29 10:32:20|8495.61|8375.61|8495.88|8375.88|8495.88|8375.88|8495.61|8375.61|8
1653820350000|2022-05-29 10:32:30|8497.13|8377.13|8497.81|8377.81|8498.04|8378.04|8497.13|8377.13|8
1653820360000|2022-05-29 10:32:40|8497.64|8377.64|8498.86|8378.86|8498.87|8378.87|8497.64|8377.64|7
1653820370000|2022-05-29 10:32:50|8498.67|8378.67|8499.38|8379.38|8499.38|8379.38|8497.95|8377.95|10
1653820380000|2022-05-29 10:33:00|8499.36|8379.36|8503.6|8383.6|8503.6|8383.6|8499.36|8379.36|10
1653820390000|2022-05-29 10:33:10|8503.48|8383.48|8503.16|8383.16|8503.76|8383.76|8503.16|8383.16|10
1653820400000|2022-05-29 10:33:20|8502.34|8382.34|8501.98|8381.98|8502.34|8382.34|8501.84|8381.84|10
1653820410000|2022-05-29 10:33:30|8501.78|8381.78|8503.89|8383.89|8504.04|8384.04|8501.61|8381.61|10
1653820420000|2022-05-29 10:33:40|8503.98|8383.98|8503.9|8383.9|8504.12|8384.12|8503.84|8383.84|10
1653820430000|2022-05-29 10:33:50|8503.96|8383.96|8503.9|8383.9|8503.96|8383.96|8503.74|8383.74|9
1653820440000|2022-05-29 10:34:00|8503.93|8383.93|8504.53|8384.53|8504.53|8384.53|8503.88|8383.88|9
1653820450000|2022-05-29 10:34:10|8504.64|8384.64|8505.34|8385.34|8505.34|8385.34|8504.64|8384.64|9
1653820460000|2022-05-29 10:34:20|8505.35|8385.35|8505.39|8385.39|8505.47|8385.47|8505.27|8385.27|9
1653820470000|2022-05-29 10:34:30|8505.3|8385.3|8504.91|8384.91|8505.38|8385.38|8504.9|8384.9|10
1653820480000|2022-05-29 10:34:40|8504.9|8384.9|8504.68|8384.68|8504.94|8384.94|8504.5|8384.5|10
1653820490000|2022-05-29 10:34:50|8504.73|8384.73|8504.17|8384.17|8504.73|8384.73|8504.17|8384.17|9
1653820500000|2022-05-29 10:35:00|8504.03|8384.03|8504.15|8384.15|8504.15|8384.15|8503.98|8383.98|9
1653820510000|2022-05-29 10:35:10|8504.12|8384.12|8504.24|8384.24|8504.33|8384.33|8504.09|8384.09|8
1653820520000|2022-05-29 10:35:20|8504.21|8384.21|8505.72|8385.72|8505.72|8385.72|8504.21|8384.21|9
1653820530000|2022-05-29 10:35:30|8505.81|8385.81|8507.26|8387.26|8507.26|8387.26|8505.81|8385.81|10
1653820540000|2022-05-29 10:35:40|8508.58|8388.58|8508.97|8388.97|8509.35|8389.35|8508.58|8388.58|10
1653820550000|2022-05-29 10:35:50|8508.98|8388.98|8509.67|8389.67|8510.01|8390.01|8508.95|8388.95|9
1653820560000|2022-05-29 10:36:00|8509.66|8389.66|8507.66|8387.66|8509.68|8389.68|8507.66|8387.66|10
1653820570000|2022-05-29 10:36:10|8507.41|8387.41|8506.89|8386.89|8507.41|8387.41|8506.79|8386.79|8
1653820580000|2022-05-29 10:36:20|8506.94|8386.94|8505.8|8385.8|8506.94|8386.94|8505.8|8385.8|9
1653820590000|2022-05-29 10:36:30|8505.77|8385.77|8505.82|8385.82|8506.15|8386.15|8505.77|8385.77|9
1653820600000|2022-05-29 10:36:40|8506.23|8386.23|8506.1|8386.1|8506.23|8386.23|8505.75|8385.75|8
1653820610000|2022-05-29 10:36:50|8506.13|8386.13|8506.3|8386.3|8506.32|8386.32|8505.98|8385.98|7
1653820620000|2022-05-29 10:37:00|8506.26|8386.26|8506.97|8386.97|8507|8387|8506.26|8386.26|10
1653820630000|2022-05-29 10:37:10|8507.1|8387.1|8508.19|8388.19|8508.2|8388.2|8507.1|8387.1|10
1653820640000|2022-05-29 10:37:20|8507.66|8387.66|8506.33|8386.33|8508.14|8388.14|8506.33|8386.33|9
1653820650000|2022-05-29 10:37:30|8506.06|8386.06|8504.52|8384.52|8506.7|8386.7|8504.52|8384.52|10
1653820660000|2022-05-29 10:37:40|8504.5|8384.5|8503.31|8383.31|8504.57|8384.57|8503.31|8383.31|10
1653820670000|2022-05-29 10:37:50|8503.04|8383.04|8503.24|8383.24|8503.24|8383.24|8502.98|8382.98|10
1653820680000|2022-05-29 10:38:00|8503.29|8383.29|8503.01|8383.01|8503.37|8383.37|8502.91|8382.91|9
1653820690000|2022-05-29 10:38:10|8502.94|8382.94|8502.83|8382.83|8502.96|8382.96|8502.82|8382.82|8
1653820700000|2022-05-29 10:38:20|8502.75|8382.75|8502.23|8382.23|8502.75|8382.75|8502.23|8382.23|7
1653820710000|2022-05-29 10:38:30|8502.24|8382.24|8502.4|8382.4|8502.84|8382.84|8502.24|8382.24|10
1653820720000|2022-05-29 10:38:40|8502.5|8382.5|8501.44|8381.44|8502.5|8382.5|8501.44|8381.44|7
1653820730000|2022-05-29 10:38:50|8501.47|8381.47|8501.43|8381.43|8501.98|8381.98|8501.39|8381.39|7
1653820740000|2022-05-29 10:39:00|8501.36|8381.36|8501.01|8381.01|8501.77|8381.77|8500.83|8380.83|10
1653820750000|2022-05-29 10:39:10|8500.97|8380.97|8500.96|8380.96|8501.01|8381.01|8500.89|8380.89|8
1653820760000|2022-05-29 10:39:20|8500.5|8380.5|8500.35|8380.35|8500.5|8380.5|8500.19|8380.19|9
1653820770000|2022-05-29 10:39:30|8500.28|8380.28|8499.7|8379.7|8500.33|8380.33|8499.7|8379.7|9
1653820780000|2022-05-29 10:39:40|8499.8|8379.8|8499.58|8379.58|8499.85|8379.85|8499.55|8379.55|9
1653820790000|2022-05-29 10:39:50|8499.57|8379.57|8499.03|8379.03|8499.67|8379.67|8499.03|8379.03|9
1653820800000|2022-05-29 10:40:00|8498.99|8378.99|8497.92|8377.92|8498.99|8378.99|8497.92|8377.92|10
1653820810000|2022-05-29 10:40:10|8497.95|8377.95|8498.1|8378.1|8498.11|8378.11|8497.87|8377.87|10
1653820820000|2022-05-29 10:40:20|8498.11|8378.11|8497.65|8377.65|8498.11|8378.11|8497.3|8377.3|10
1653820830000|2022-05-29 10:40:30|8497.94|8377.94|8499.25|8379.25|8499.25|8379.25|8497.94|8377.94|6
1653820840000|2022-05-29 10:40:40|8498.99|8378.99|8499.34|8379.34|8499.34|8379.34|8498.99|8378.99|6
1653820850000|2022-05-29 10:40:50|8499.35|8379.35|8499.65|8379.65|8499.84|8379.84|8499.35|8379.35|10
1653820860000|2022-05-29 10:41:00|8499.53|8379.53|8499.3|8379.3|8499.64|8379.64|8499.3|8379.3|9
1653820870000|2022-05-29 10:41:10|8498.99|8378.99|8497.79|8377.79|8498.99|8378.99|8497.79|8377.79|10
1653820880000|2022-05-29 10:41:20|8497.77|8377.77|8497.67|8377.67|8498.41|8378.41|8497.67|8377.67|10
1653820890000|2022-05-29 10:41:30|8497.66|8377.66|8496.42|8376.42|8497.66|8377.66|8496.42|8376.42|9
1653820900000|2022-05-29 10:41:40|8496.33|8376.33|8494.98|8374.98|8496.33|8376.33|8494.98|8374.98|10
1653820910000|2022-05-29 10:41:50|8495.14|8375.14|8494.86|8374.86|8495.14|8375.14|8494.69|8374.69|9
1653820920000|2022-05-29 10:42:00|8495.22|8375.22|8495.07|8375.07|8495.22|8375.22|8494.96|8374.96|8
1653820930000|2022-05-29 10:42:10|8495.17|8375.17|8495.76|8375.76|8495.77|8375.77|8495.17|8375.17|9
1653820940000|2022-05-29 10:42:20|8495.8|8375.8|8496.41|8376.41|8496.41|8376.41|8495.8|8375.8|5
1653820950000|2022-05-29 10:42:30|8496.47|8376.47|8496.24|8376.24|8496.93|8376.93|8496.23|8376.23|7
1653820960000|2022-05-29 10:42:40|8496.35|8376.35|8496.1|8376.1|8496.39|8376.39|8496.1|8376.1|5
1653820970000|2022-05-29 10:42:50|8496.03|8376.03|8494.92|8374.92|8496.08|8376.08|8494.92|8374.92|10
1653820980000|2022-05-29 10:43:00|8494.96|8374.96|8493.94|8373.94|8494.97|8374.97|8493.94|8373.94|8
1653820990000|2022-05-29 10:43:10|8494.42|8374.42|8495.09|8375.09|8495.49|8375.49|8494.42|8374.42|10
1653821000000|2022-05-29 10:43:20|8495.6|8375.6|8494.58|8374.58|8495.6|8375.6|8494.49|8374.49|10
1653821010000|2022-05-29 10:43:30|8494.45|8374.45|8494.48|8374.48|8494.48|8374.48|8494.31|8374.31|8
1653821020000|2022-05-29 10:43:40|8494.45|8374.45|8494.63|8374.63|8494.63|8374.63|8494.15|8374.15|10
1653821030000|2022-05-29 10:43:50|8494.65|8374.65|8494.76|8374.76|8494.77|8374.77|8494.65|8374.65|7
1653821040000|2022-05-29 10:44:00|8494.74|8374.74|8495.13|8375.13|8495.15|8375.15|8494.74|8374.74|8
1653821050000|2022-05-29 10:44:10|8495.25|8375.25|8495.34|8375.34|8495.39|8375.39|8495.25|8375.25|8
1653821060000|2022-05-29 10:44:20|8495.33|8375.33|8495.09|8375.09|8495.33|8375.33|8495.04|8375.04|9
1653821070000|2022-05-29 10:44:30|8495.08|8375.08|8494.97|8374.97|8495.1|8375.1|8494.93|8374.93|9
1653821080000|2022-05-29 10:44:40|8495.09|8375.09|8495.5|8375.5|8495.5|8375.5|8495.09|8375.09|8
1653821090000|2022-05-29 10:44:50|8495.62|8375.62|8495.79|8375.79|8495.79|8375.79|8495.61|8375.61|8
1653821100000|2022-05-29 10:45:00|8495.71|8375.71|8496.61|8376.61|8496.61|8376.61|8495.57|8375.57|10
1653821110000|2022-05-29 10:45:10|8496.91|8376.91|8497.46|8377.46|8497.51|8377.51|8496.91|8376.91|8
1653821120000|2022-05-29 10:45:20|8497.49|8377.49|8497.72|8377.72|8497.75|8377.75|8497.43|8377.43|9
1653821130000|2022-05-29 10:45:30|8497.75|8377.75|8496.04|8376.04|8497.75|8377.75|8496.04|8376.04|10
1653821140000|2022-05-29 10:45:40|8496.03|8376.03|8495.39|8375.39|8496.03|8376.03|8495.39|8375.39|10
1653821150000|2022-05-29 10:45:50|8495.44|8375.44|8495.08|8375.08|8495.44|8375.44|8495.08|8375.08|6
1653821160000|2022-05-29 10:46:00|8495.2|8375.2|8492.88|8372.88|8495.23|8375.23|8492.88|8372.88|10
1653821170000|2022-05-29 10:46:10|8492.64|8372.64|8492.39|8372.39|8492.64|8372.64|8492.23|8372.23|10
1653821180000|2022-05-29 10:46:20|8492.51|8372.51|8491.86|8371.86|8492.51|8372.51|8491.86|8371.86|10
1653821190000|2022-05-29 10:46:30|8491.73|8371.73|8491.97|8371.97|8492.62|8372.62|8491.7|8371.7|9
1653821200000|2022-05-29 10:46:40|8491.74|8371.74|8491.27|8371.27|8491.74|8371.74|8490.82|8370.82|10
1653821210000|2022-05-29 10:46:50|8491.21|8371.21|8490.87|8370.87|8491.21|8371.21|8490.87|8370.87|9
1653821220000|2022-05-29 10:47:00|8490.81|8370.81|8490.79|8370.79|8491.48|8371.48|8490.77|8370.77|10
1653821230000|2022-05-29 10:47:10|8490.88|8370.88|8491.8|8371.8|8491.8|8371.8|8490.88|8370.88|10
1653821240000|2022-05-29 10:47:20|8491.71|8371.71|8491.36|8371.36|8491.92|8371.92|8491.34|8371.34|9
1653821250000|2022-05-29 10:47:30|8491.47|8371.47|8492.17|8372.17|8492.23|8372.23|8491.47|8371.47|6
1653821260000|2022-05-29 10:47:40|8492.23|8372.23|8492.6|8372.6|8492.61|8372.61|8492.23|8372.23|5
1653821270000|2022-05-29 10:47:50|8492.61|8372.61|8492.9|8372.9|8492.9|8372.9|8492.61|8372.61|7
1653821280000|2022-05-29 10:48:00|8492.92|8372.92|8492.61|8372.61|8492.92|8372.92|8492.61|8372.61|7
1653821290000|2022-05-29 10:48:10|8492.64|8372.64|8492.44|8372.44|8492.76|8372.76|8492.28|8372.28|10
1653821300000|2022-05-29 10:48:20|8492.47|8372.47|8491.3|8371.3|8492.58|8372.58|8491.3|8371.3|8
1653821310000|2022-05-29 10:48:30|8491.29|8371.29|8490.4|8370.4|8491.29|8371.29|8490.4|8370.4|9
1653821320000|2022-05-29 10:48:40|8490.5|8370.5|8490.2|8370.2|8490.68|8370.68|8490.2|8370.2|7
1653821330000|2022-05-29 10:48:50|8490.19|8370.19|8490.29|8370.29|8490.3|8370.3|8490.05|8370.05|9
1653821340000|2022-05-29 10:49:00|8490.19|8370.19|8489.39|8369.39|8490.2|8370.2|8489.39|8369.39|10
1653821350000|2022-05-29 10:49:10|8489.31|8369.31|8488.46|8368.46|8489.33|8369.33|8488.46|8368.46|9
1653821360000|2022-05-29 10:49:20|8488.34|8368.34|8487.13|8367.13|8488.34|8368.34|8487.13|8367.13|10
1653821370000|2022-05-29 10:49:30|8487.15|8367.15|8486.95|8366.95|8487.16|8367.16|8486.81|8366.81|9
1653821380000|2022-05-29 10:49:40|8487.07|8367.07|8486.25|8366.25|8487.07|8367.07|8486.25|8366.25|8
1653821390000|2022-05-29 10:49:50|8486.19|8366.19|8484.67|8364.67|8486.19|8366.19|8484.29|8364.29|6
1653821400000|2022-05-29 10:50:00|8484.6|8364.6|8484.03|8364.03|8484.6|8364.6|8484.03|8364.03|10
1653821410000|2022-05-29 10:50:10|8484.06|8364.06|8483.75|8363.75|8484.11|8364.11|8483.75|8363.75|9
1653821420000|2022-05-29 10:50:20|8483.69|8363.69|8484.65|8364.65|8484.65|8364.65|8483.66|8363.66|10
1653821430000|2022-05-29 10:50:30|8484.83|8364.83|8485.04|8365.04|8485.04|8365.04|8484.83|8364.83|7
1653821440000|2022-05-29 10:50:40|8484.97|8364.97|8484.53|8364.53|8485.07|8365.07|8484.53|8364.53|9
1653821450000|2022-05-29 10:50:50|8484.52|8364.52|8484.25|8364.25|8484.55|8364.55|8484.12|8364.12|10
1653821460000|2022-05-29 10:51:00|8484.23|8364.23|8484.11|8364.11|8484.23|8364.23|8484.07|8364.07|7
1653821470000|2022-05-29 10:51:10|8484.21|8364.21|8483.76|8363.76|8484.23|8364.23|8483.64|8363.64|10
1653821480000|2022-05-29 10:51:20|8483.69|8363.69|8483.57|8363.57|8483.75|8363.75|8483.45|8363.45|9
1653821490000|2022-05-29 10:51:30|8483.56|8363.56|8483.57|8363.57|8483.77|8363.77|8483.56|8363.56|5
1653821500000|2022-05-29 10:51:40|8483.56|8363.56|8484.2|8364.2|8484.2|8364.2|8483.5|8363.5|9
1653821510000|2022-05-29 10:51:50|8484.3|8364.3|8485.03|8365.03|8485.03|8365.03|8484.21|8364.21|10
1653821520000|2022-05-29 10:52:00|8485.07|8365.07|8484.86|8364.86|8485.18|8365.18|8484.81|8364.81|8
1653821530000|2022-05-29 10:52:10|8484.96|8364.96|8484.53|8364.53|8485.26|8365.26|8484.53|8364.53|7
1653821540000|2022-05-29 10:52:20|8484.61|8364.61|8484.32|8364.32|8484.61|8364.61|8484.21|8364.21|7
1653821550000|2022-05-29 10:52:30|8484.29|8364.29|8484.22|8364.22|8484.29|8364.29|8484.16|8364.16|6
1653821560000|2022-05-29 10:52:40|8484.09|8364.09|8483.36|8363.36|8484.1|8364.1|8483.36|8363.36|5
1653821570000|2022-05-29 10:52:50|8483.32|8363.32|8482.74|8362.74|8483.32|8363.32|8482.73|8362.73|9
1653821580000|2022-05-29 10:53:00|8482.58|8362.58|8484.34|8364.34|8484.34|8364.34|8482.58|8362.58|10
1653821590000|2022-05-29 10:53:10|8484.99|8364.99|8486.67|8366.67|8486.67|8366.67|8484.99|8364.99|10
1653821600000|2022-05-29 10:53:20|8486.68|8366.68|8486.66|8366.66|8486.82|8366.82|8486.66|8366.66|8
1653821610000|2022-05-29 10:53:30|8486.68|8366.68|8486.59|8366.59|8486.78|8366.78|8486.58|8366.58|9
1653821620000|2022-05-29 10:53:40|8486.46|8366.46|8485.46|8365.46|8486.46|8366.46|8485.46|8365.46|10
1653821630000|2022-05-29 10:53:50|8485.45|8365.45|8485.38|8365.38|8485.5|8365.5|8485.37|8365.37|7
1653821640000|2022-05-29 10:54:00|8485.44|8365.44|8485.1|8365.1|8485.47|8365.47|8485.1|8365.1|9
1653821650000|2022-05-29 10:54:10|8485.07|8365.07|8485.83|8365.83|8485.83|8365.83|8485.06|8365.06|9
1653821660000|2022-05-29 10:54:20|8485.88|8365.88|8485.91|8365.91|8486.08|8366.08|8485.84|8365.84|9
1653821670000|2022-05-29 10:54:30|8485.95|8365.95|8485.96|8365.96|8486.07|8366.07|8485.88|8365.88|9
1653821680000|2022-05-29 10:54:40|8485.93|8365.93|8485.61|8365.61|8485.93|8365.93|8485.61|8365.61|9
1653821690000|2022-05-29 10:54:50|8485.63|8365.63|8485.55|8365.55|8485.67|8365.67|8485.42|8365.42|7
1653821700000|2022-05-29 10:55:00|8485.6|8365.6|8485.41|8365.41|8485.7|8365.7|8485.4|8365.4|8
1653821710000|2022-05-29 10:55:10|8485.38|8365.38|8485.43|8365.43|8485.55|8365.55|8485.24|8365.24|9
1653821720000|2022-05-29 10:55:20|8486|8366|8486.45|8366.45|8486.48|8366.48|8486|8366|10
1653821730000|2022-05-29 10:55:30|8486.42|8366.42|8487.17|8367.17|8487.17|8367.17|8486.42|8366.42|10
1653821740000|2022-05-29 10:55:40|8487.21|8367.21|8487.4|8367.4|8487.4|8367.4|8487.21|8367.21|10
1653821750000|2022-05-29 10:55:50|8487.37|8367.37|8490.64|8370.64|8490.64|8370.64|8487.37|8367.37|9
1653821760000|2022-05-29 10:56:00|8490.74|8370.74|8492.65|8372.65|8492.65|8372.65|8490.74|8370.74|10
1653821770000|2022-05-29 10:56:10|8492.93|8372.93|8495.63|8375.63|8495.63|8375.63|8492.93|8372.93|10
1653821780000|2022-05-29 10:56:20|8495.61|8375.61|8498.24|8378.24|8498.24|8378.24|8495.34|8375.34|10
1653821790000|2022-05-29 10:56:30|8498.18|8378.18|8499.53|8379.53|8499.53|8379.53|8498.18|8378.18|9
1653821800000|2022-05-29 10:56:40|8500.04|8380.04|8502.56|8382.56|8502.68|8382.68|8500.04|8380.04|10
1653821810000|2022-05-29 10:56:50|8502.57|8382.57|8504.51|8384.51|8504.58|8384.58|8502.57|8382.57|10
1653821820000|2022-05-29 10:57:00|8504.5|8384.5|8504.69|8384.69|8504.69|8384.69|8504.46|8384.46|9
1653821830000|2022-05-29 10:57:10|8504.68|8384.68|8503.12|8383.12|8505.1|8385.1|8503.12|8383.12|10
1653821840000|2022-05-29 10:57:20|8503.03|8383.03|8502.46|8382.46|8503.03|8383.03|8502.38|8382.38|10
1653821850000|2022-05-29 10:57:30|8502.52|8382.52|8502.29|8382.29|8502.68|8382.68|8502.08|8382.08|8
1653821860000|2022-05-29 10:57:40|8502.3|8382.3|8503.39|8383.39|8503.39|8383.39|8502.3|8382.3|9
1653821870000|2022-05-29 10:57:50|8503.36|8383.36|8503.45|8383.45|8503.46|8383.46|8503.28|8383.28|7
1653821880000|2022-05-29 10:58:00|8503.46|8383.46|8503.66|8383.66|8503.74|8383.74|8503.46|8383.46|6
1653821890000|2022-05-29 10:58:10|8503.29|8383.29|8503.85|8383.85|8503.85|8383.85|8503.25|8383.25|8
1653821900000|2022-05-29 10:58:20|8503.87|8383.87|8504.07|8384.07|8504.07|8384.07|8503.86|8383.86|7
1653821910000|2022-05-29 10:58:30|8504.16|8384.16|8506.42|8386.42|8506.42|8386.42|8504.16|8384.16|10
1653821920000|2022-05-29 10:58:40|8506.46|8386.46|8506.82|8386.82|8506.92|8386.92|8506.46|8386.46|8
1653821930000|2022-05-29 10:58:50|8506.8|8386.8|8507.59|8387.59|8507.59|8387.59|8506.8|8386.8|6
1653821940000|2022-05-29 10:59:00|8508.37|8388.37|8509.16|8389.16|8509.21|8389.21|8508.33|8388.33|10
1653821950000|2022-05-29 10:59:10|8508.72|8388.72|8507.67|8387.67|8508.72|8388.72|8507.59|8387.59|10
1653821960000|2022-05-29 10:59:20|8507.61|8387.61|8508.88|8388.88|8508.88|8388.88|8507.61|8387.61|9
1653821970000|2022-05-29 10:59:30|8508.87|8388.87|8508.11|8388.11|8509.26|8389.26|8508.11|8388.11|10
1653821980000|2022-05-29 10:59:40|8508.12|8388.12|8508.99|8388.99|8509.04|8389.04|8507.88|8387.88|10
1653821990000|2022-05-29 10:59:50|8508.96|8388.96|8508.79|8388.79|8508.96|8388.96|8508.36|8388.36|10
1653822000000|2022-05-29 11:00:00|8508.97|8388.97|8511.25|8391.25|8511.25|8391.25|8508.86|8388.86|9
1653822010000|2022-05-29 11:00:10|8511.87|8391.87|8514.28|8394.28|8514.42|8394.42|8511.87|8391.87|9
1653822020000|2022-05-29 11:00:20|8513.94|8393.94|8513.63|8393.63|8513.94|8393.94|8513.58|8393.58|10
1653822030000|2022-05-29 11:00:30|8514.07|8394.07|8514.33|8394.33|8514.33|8394.33|8514.04|8394.04|9
1653822040000|2022-05-29 11:00:40|8514.39|8394.39|8516.51|8396.51|8516.51|8396.51|8514.39|8394.39|9
1653822050000|2022-05-29 11:00:50|8516.62|8396.62|8516.92|8396.92|8516.92|8396.92|8516.43|8396.43|10
1653822060000|2022-05-29 11:01:00|8517.18|8397.18|8517.44|8397.44|8518.49|8398.49|8517.18|8397.18|10
1653822070000|2022-05-29 11:01:10|8517.4|8397.4|8517.74|8397.74|8517.78|8397.78|8517.4|8397.4|10
1653822080000|2022-05-29 11:01:20|8517.81|8397.81|8517.3|8397.3|8517.81|8397.81|8517.3|8397.3|10
1653822090000|2022-05-29 11:01:30|8517.15|8397.15|8517.07|8397.07|8517.15|8397.15|8516.41|8396.41|10
1653822100000|2022-05-29 11:01:40|8517.06|8397.06|8518.29|8398.29|8518.29|8398.29|8516.8|8396.8|10
1653822110000|2022-05-29 11:01:50|8518.44|8398.44|8520.41|8400.41|8520.41|8400.41|8518.44|8398.44|9
1653822120000|2022-05-29 11:02:00|8520.91|8400.91|8522.5|8402.5|8523.69|8403.69|8520.91|8400.91|10
1653822130000|2022-05-29 11:02:10|8522.42|8402.42|8521.86|8401.86|8522.42|8402.42|8521.86|8401.86|9
1653822140000|2022-05-29 11:02:20|8521.95|8401.95|8521.83|8401.83|8521.98|8401.98|8521.75|8401.75|9
1653822150000|2022-05-29 11:02:30|8521.84|8401.84|8521.8|8401.8|8521.86|8401.86|8521.68|8401.68|4
1653822160000|2022-05-29 11:02:40|8521.79|8401.79|8521.92|8401.92|8521.92|8401.92|8521.74|8401.74|10
1653822170000|2022-05-29 11:02:50|8521.96|8401.96|8521.87|8401.87|8522.43|8402.43|8521.87|8401.87|10
1653822180000|2022-05-29 11:03:00|8521.92|8401.92|8522.04|8402.04|8522.04|8402.04|8521.81|8401.81|9
1653822190000|2022-05-29 11:03:10|8522.06|8402.06|8522.9|8402.9|8522.9|8402.9|8522.02|8402.02|9
1653822200000|2022-05-29 11:03:20|8522.91|8402.91|8525|8405|8525|8405|8522.91|8402.91|10
1653822210000|2022-05-29 11:03:30|8526.1|8406.1|8525.75|8405.75|8526.1|8406.1|8525.6|8405.6|9
1653822220000|2022-05-29 11:03:40|8525.06|8405.06|8525.11|8405.11|8525.63|8405.63|8525.06|8405.06|9
1653822230000|2022-05-29 11:03:50|8525.21|8405.21|8524.66|8404.66|8525.22|8405.22|8524.36|8404.36|9
1653822240000|2022-05-29 11:04:00|8524.63|8404.63|8524.88|8404.88|8525.08|8405.08|8524.63|8404.63|8
1653822250000|2022-05-29 11:04:10|8524.95|8404.95|8526.3|8406.3|8526.3|8406.3|8524.91|8404.91|10
1653822260000|2022-05-29 11:04:20|8526.6|8406.6|8527.88|8407.88|8528.51|8408.51|8526.6|8406.6|10
1653822270000|2022-05-29 11:04:30|8527.99|8407.99|8530.44|8410.44|8530.44|8410.44|8527.99|8407.99|10
1653822280000|2022-05-29 11:04:40|8530.58|8410.58|8529.19|8409.19|8530.58|8410.58|8529.19|8409.19|10
1653822290000|2022-05-29 11:04:50|8528.84|8408.84|8526.26|8406.26|8528.84|8408.84|8526.26|8406.26|10
1653822300000|2022-05-29 11:05:00|8526.31|8406.31|8529.88|8409.88|8529.88|8409.88|8526.29|8406.29|10
1653822310000|2022-05-29 11:05:10|8529.72|8409.72|8529.88|8409.88|8529.88|8409.88|8529.13|8409.13|10
1653822320000|2022-05-29 11:05:20|8529.99|8409.99|8530.66|8410.66|8530.66|8410.66|8529.74|8409.74|10
1653822330000|2022-05-29 11:05:30|8530.69|8410.69|8531|8411|8531|8411|8530.39|8410.39|9
1653822340000|2022-05-29 11:05:40|8531.08|8411.08|8529.81|8409.81|8531.08|8411.08|8529.81|8409.81|9
1653822350000|2022-05-29 11:05:50|8529.89|8409.89|8529.9|8409.9|8529.9|8409.9|8529.5|8409.5|9
1653822360000|2022-05-29 11:06:00|8529.97|8409.97|8529.49|8409.49|8530.06|8410.06|8529.48|8409.48|10
1653822370000|2022-05-29 11:06:10|8529.56|8409.56|8529.5|8409.5|8529.62|8409.62|8529.4|8409.4|9
1653822380000|2022-05-29 11:06:20|8529.51|8409.51|8529.55|8409.55|8529.55|8409.55|8529.4|8409.4|8
1653822390000|2022-05-29 11:06:30|8529.8|8409.8|8527.85|8407.85|8529.8|8409.8|8527.85|8407.85|10
1653822400000|2022-05-29 11:06:40|8527.86|8407.86|8526.71|8406.71|8528.15|8408.15|8526.71|8406.71|10
1653822410000|2022-05-29 11:06:50|8526.68|8406.68|8526.73|8406.73|8527.16|8407.16|8526.68|8406.68|10
1653822420000|2022-05-29 11:07:00|8526.66|8406.66|8526.21|8406.21|8526.66|8406.66|8526.21|8406.21|9
1653822430000|2022-05-29 11:07:10|8526.09|8406.09|8526.1|8406.1|8526.12|8406.12|8526.06|8406.06|10
1653822440000|2022-05-29 11:07:20|8526.27|8406.27|8525.97|8405.97|8526.27|8406.27|8525.97|8405.97|10
1653822450000|2022-05-29 11:07:30|8525.79|8405.79|8525.46|8405.46|8525.83|8405.83|8525.37|8405.37|10
1653822460000|2022-05-29 11:07:40|8525.63|8405.63|8526.18|8406.18|8526.18|8406.18|8525.58|8405.58|10
1653822470000|2022-05-29 11:07:50|8526.39|8406.39|8527.75|8407.75|8527.76|8407.76|8526.39|8406.39|10
1653822480000|2022-05-29 11:08:00|8527.45|8407.45|8526.91|8406.91|8527.45|8407.45|8526.91|8406.91|10
1653822490000|2022-05-29 11:08:10|8527|8407|8527.18|8407.18|8527.36|8407.36|8526.94|8406.94|10
1653822500000|2022-05-29 11:08:20|8527.16|8407.16|8527.39|8407.39|8527.39|8407.39|8527.12|8407.12|7
1653822510000|2022-05-29 11:08:30|8527.4|8407.4|8527.19|8407.19|8527.41|8407.41|8527.19|8407.19|8
1653822520000|2022-05-29 11:08:40|8527.18|8407.18|8528.37|8408.37|8528.37|8408.37|8527.02|8407.02|9
1653822530000|2022-05-29 11:08:50|8528.33|8408.33|8529.02|8409.02|8529.02|8409.02|8528.33|8408.33|10
1653822540000|2022-05-29 11:09:00|8528.98|8408.98|8528.86|8408.86|8529.09|8409.09|8528.82|8408.82|10
1653822550000|2022-05-29 11:09:10|8528.83|8408.83|8528.85|8408.85|8529.12|8409.12|8528.83|8408.83|9
1653822560000|2022-05-29 11:09:20|8528.95|8408.95|8528.91|8408.91|8529.18|8409.18|8528.91|8408.91|9
1653822570000|2022-05-29 11:09:30|8528.98|8408.98|8528.9|8408.9|8528.98|8408.98|8528.49|8408.49|9
1653822580000|2022-05-29 11:09:40|8528.82|8408.82|8528.88|8408.88|8528.99|8408.99|8528.82|8408.82|7
1653822590000|2022-05-29 11:09:50|8528.85|8408.85|8528.53|8408.53|8528.85|8408.85|8528.46|8408.46|7
1653822600000|2022-05-29 11:10:00|8528.51|8408.51|8527.8|8407.8|8528.51|8408.51|8527.8|8407.8|5
1653822610000|2022-05-29 11:10:10|8527.69|8407.69|8525.84|8405.84|8527.69|8407.69|8525.84|8405.84|10
1653822620000|2022-05-29 11:10:20|8525.85|8405.85|8524.33|8404.33|8525.88|8405.88|8524.33|8404.33|9
1653822630000|2022-05-29 11:10:30|8524.2|8404.2|8522.33|8402.33|8524.2|8404.2|8522.33|8402.33|10
1653822640000|2022-05-29 11:10:40|8522.21|8402.21|8521.88|8401.88|8522.88|8402.88|8521.88|8401.88|8
1653822650000|2022-05-29 11:10:50|8521.86|8401.86|8519.74|8399.74|8521.9|8401.9|8519.74|8399.74|10
1653822660000|2022-05-29 11:11:00|8519.49|8399.49|8517.18|8397.18|8519.49|8399.49|8517.18|8397.18|10
1653822670000|2022-05-29 11:11:10|8516.91|8396.91|8516.21|8396.21|8516.91|8396.91|8516.21|8396.21|7
1653822680000|2022-05-29 11:11:20|8516.23|8396.23|8515.57|8395.57|8516.23|8396.23|8515.57|8395.57|8
1653822690000|2022-05-29 11:11:30|8515.54|8395.54|8514.96|8394.96|8515.74|8395.74|8514.96|8394.96|10
1653822700000|2022-05-29 11:11:40|8514.89|8394.89|8514.14|8394.14|8514.92|8394.92|8514.14|8394.14|8
1653822710000|2022-05-29 11:11:50|8514.07|8394.07|8511.29|8391.29|8514.18|8394.18|8511.29|8391.29|8
1653822720000|2022-05-29 11:12:00|8511.18|8391.18|8509.88|8389.88|8511.18|8391.18|8509.88|8389.88|10
1653822730000|2022-05-29 11:12:10|8509.86|8389.86|8510.26|8390.26|8510.26|8390.26|8509.86|8389.86|9
1653822740000|2022-05-29 11:12:20|8510.36|8390.36|8510.28|8390.28|8510.7|8390.7|8510.28|8390.28|7
1653822750000|2022-05-29 11:12:30|8510.38|8390.38|8510.11|8390.11|8510.47|8390.47|8510.11|8390.11|8
1653822760000|2022-05-29 11:12:40|8510.02|8390.02|8509.92|8389.92|8510.45|8390.45|8509.88|8389.88|9
1653822770000|2022-05-29 11:12:50|8509.91|8389.91|8510.22|8390.22|8510.22|8390.22|8509.01|8389.01|10
1653822780000|2022-05-29 11:13:00|8510.2|8390.2|8509.44|8389.44|8510.2|8390.2|8509.44|8389.44|8
1653822790000|2022-05-29 11:13:10|8509.42|8389.42|8510.29|8390.29|8510.29|8390.29|8509.42|8389.42|10
1653822800000|2022-05-29 11:13:20|8510.31|8390.31|8510.16|8390.16|8510.31|8390.31|8510.16|8390.16|4
1653822810000|2022-05-29 11:13:30|8510.12|8390.12|8510.32|8390.32|8510.39|8390.39|8510.12|8390.12|8
1653822820000|2022-05-29 11:13:40|8510.18|8390.18|8509.93|8389.93|8510.19|8390.19|8509.92|8389.92|9
1653822830000|2022-05-29 11:13:50|8510.02|8390.02|8509.59|8389.59|8510.02|8390.02|8509.55|8389.55|10
1653822840000|2022-05-29 11:14:00|8509.58|8389.58|8508.21|8388.21|8509.58|8389.58|8508.21|8388.21|9
1653822850000|2022-05-29 11:14:10|8508.1|8388.1|8508.58|8388.58|8508.63|8388.63|8508.1|8388.1|9
1653822860000|2022-05-29 11:14:20|8508.61|8388.61|8507.97|8387.97|8508.76|8388.76|8507.89|8387.89|9
1653822870000|2022-05-29 11:14:30|8507.99|8387.99|8507.27|8387.27|8508|8388|8507.27|8387.27|8
1653822880000|2022-05-29 11:14:40|8507.29|8387.29|8505.56|8385.56|8507.29|8387.29|8505.56|8385.56|8
1653822890000|2022-05-29 11:14:50|8505.39|8385.39|8503.88|8383.88|8505.39|8385.39|8503.68|8383.68|9
1653822900000|2022-05-29 11:15:00|8503.94|8383.94|8504.91|8384.91|8504.91|8384.91|8503.94|8383.94|10
1653822910000|2022-05-29 11:15:10|8504.42|8384.42|8503.39|8383.39|8504.42|8384.42|8503.37|8383.37|8
1653822920000|2022-05-29 11:15:20|8503.34|8383.34|8503.76|8383.76|8503.76|8383.76|8503.1|8383.1|9
1653822930000|2022-05-29 11:15:30|8504.04|8384.04|8504.23|8384.23|8504.31|8384.31|8503.53|8383.53|10
1653822940000|2022-05-29 11:15:40|8504.25|8384.25|8504.52|8384.52|8504.52|8384.52|8504.19|8384.19|7
1653822950000|2022-05-29 11:15:50|8504.47|8384.47|8506.06|8386.06|8506.06|8386.06|8504.36|8384.36|10
1653822960000|2022-05-29 11:16:00|8505.96|8385.96|8506.02|8386.02|8506.05|8386.05|8505.85|8385.85|8
1653822970000|2022-05-29 11:16:10|8505.71|8385.71|8507.94|8387.94|8507.94|8387.94|8505.61|8385.61|10
1653822980000|2022-05-29 11:16:20|8507.99|8387.99|8507.84|8387.84|8508.16|8388.16|8507.58|8387.58|8
1653822990000|2022-05-29 11:16:30|8508.42|8388.42|8508.71|8388.71|8508.71|8388.71|8508.42|8388.42|6
1653823000000|2022-05-29 11:16:40|8508.68|8388.68|8510.26|8390.26|8510.26|8390.26|8508.68|8388.68|7
1653823010000|2022-05-29 11:16:50|8510.28|8390.28|8511.83|8391.83|8511.83|8391.83|8510.28|8390.28|9
1653823020000|2022-05-29 11:17:00|8512.3|8392.3|8513.8|8393.8|8513.8|8393.8|8512.3|8392.3|9
1653823030000|2022-05-29 11:17:10|8514.04|8394.04|8514.28|8394.28|8514.81|8394.81|8514.04|8394.04|9
1653823040000|2022-05-29 11:17:20|8514.02|8394.02|8513.41|8393.41|8514.02|8394.02|8513.41|8393.41|8
1653823050000|2022-05-29 11:17:30|8513.48|8393.48|8513.4|8393.4|8513.6|8393.6|8513.34|8393.34|7
1653823060000|2022-05-29 11:17:40|8513.41|8393.41|8512.47|8392.47|8513.44|8393.44|8512.47|8392.47|10
1653823070000|2022-05-29 11:17:50|8512.45|8392.45|8512.13|8392.13|8512.49|8392.49|8512.13|8392.13|6
1653823080000|2022-05-29 11:18:00|8512.03|8392.03|8512.46|8392.46|8512.67|8392.67|8511.91|8391.91|9
1653823090000|2022-05-29 11:18:10|8512.34|8392.34|8512.12|8392.12|8512.34|8392.34|8512.08|8392.08|9
1653823100000|2022-05-29 11:18:20|8511.85|8391.85|8511.93|8391.93|8511.98|8391.98|8511.7|8391.7|9
1653823110000|2022-05-29 11:18:30|8512.04|8392.04|8511.98|8391.98|8512.04|8392.04|8511.89|8391.89|9
1653823120000|2022-05-29 11:18:40|8511.77|8391.77|8511.55|8391.55|8511.77|8391.77|8511.48|8391.48|8
1653823130000|2022-05-29 11:18:50|8511.63|8391.63|8511.98|8391.98|8511.98|8391.98|8511.52|8391.52|10
1653823140000|2022-05-29 11:19:00|8512|8392|8513.05|8393.05|8513.05|8393.05|8512|8392|7
1653823150000|2022-05-29 11:19:10|8513.06|8393.06|8513.79|8393.79|8513.79|8393.79|8513.03|8393.03|8
1653823160000|2022-05-29 11:19:20|8513.98|8393.98|8514.84|8394.84|8514.9|8394.9|8513.98|8393.98|9
1653823170000|2022-05-29 11:19:30|8514.89|8394.89|8515.26|8395.26|8515.26|8395.26|8514.81|8394.81|10
1653823180000|2022-05-29 11:19:40|8515.47|8395.47|8515.75|8395.75|8515.85|8395.85|8515.3|8395.3|10
1653823190000|2022-05-29 11:19:50|8515.65|8395.65|8515.8|8395.8|8515.86|8395.86|8515.65|8395.65|9
1653823200000|2022-05-29 11:20:00|8515.84|8395.84|8515.97|8395.97|8516.03|8396.03|8515.78|8395.78|7
1653823210000|2022-05-29 11:20:10|8515.9|8395.9|8516.86|8396.86|8516.86|8396.86|8515.86|8395.86|9
1653823220000|2022-05-29 11:20:20|8516.85|8396.85|8516.36|8396.36|8516.85|8396.85|8516.31|8396.31|10
1653823230000|2022-05-29 11:20:30|8516.37|8396.37|8517.35|8397.35|8517.35|8397.35|8516.37|8396.37|8
1653823240000|2022-05-29 11:20:40|8517.47|8397.47|8517.65|8397.65|8517.74|8397.74|8517.47|8397.47|8
1653823250000|2022-05-29 11:20:50|8517.75|8397.75|8517.45|8397.45|8517.78|8397.78|8517.4|8397.4|10
1653823260000|2022-05-29 11:21:00|8517.43|8397.43|8516.7|8396.7|8517.43|8397.43|8516.7|8396.7|7
1653823270000|2022-05-29 11:21:10|8516.61|8396.61|8516.68|8396.68|8516.79|8396.79|8516.49|8396.49|10
1653823280000|2022-05-29 11:21:20|8516.63|8396.63|8516.59|8396.59|8516.65|8396.65|8516.53|8396.53|7
1653823290000|2022-05-29 11:21:30|8516.55|8396.55|8516.62|8396.62|8516.71|8396.71|8516.55|8396.55|8
1653823300000|2022-05-29 11:21:40|8516.61|8396.61|8516.28|8396.28|8516.61|8396.61|8516.28|8396.28|7
1653823310000|2022-05-29 11:21:50|8516.3|8396.3|8516.3|8396.3|8516.3|8396.3|8516.23|8396.23|6
1653823320000|2022-05-29 11:22:00|8516.19|8396.19|8516.17|8396.17|8516.19|8396.19|8516.09|8396.09|4
1653823330000|2022-05-29 11:22:10|8516.14|8396.14|8517.01|8397.01|8517.01|8397.01|8516.14|8396.14|9
1653823340000|2022-05-29 11:22:20|8516.98|8396.98|8517.38|8397.38|8517.38|8397.38|8516.98|8396.98|10
1653823350000|2022-05-29 11:22:30|8517.37|8397.37|8518.08|8398.08|8518.08|8398.08|8517.37|8397.37|9
1653823360000|2022-05-29 11:22:40|8518.1|8398.1|8518.06|8398.06|8518.18|8398.18|8518.06|8398.06|7
1653823370000|2022-05-29 11:22:50|8518.07|8398.07|8517.95|8397.95|8518.12|8398.12|8517.9|8397.9|8
1653823380000|2022-05-29 11:23:00|8518.24|8398.24|8517.56|8397.56|8518.59|8398.59|8517.56|8397.56|10
1653823390000|2022-05-29 11:23:10|8517.23|8397.23|8516.3|8396.3|8517.23|8397.23|8516.3|8396.3|9
1653823400000|2022-05-29 11:23:20|8515.82|8395.82|8514.49|8394.49|8515.82|8395.82|8514.29|8394.29|9
1653823410000|2022-05-29 11:23:30|8514.07|8394.07|8513.29|8393.29|8514.07|8394.07|8513.29|8393.29|9
1653823420000|2022-05-29 11:23:40|8513.24|8393.24|8512.97|8392.97|8513.32|8393.32|8512.92|8392.92|8
1653823430000|2022-05-29 11:23:50|8513.07|8393.07|8515.39|8395.39|8515.39|8395.39|8513.07|8393.07|10
1653823440000|2022-05-29 11:24:00|8515.34|8395.34|8517.74|8397.74|8517.74|8397.74|8515.34|8395.34|10
1653823450000|2022-05-29 11:24:10|8517.98|8397.98|8519.49|8399.49|8519.49|8399.49|8517.98|8397.98|9
1653823460000|2022-05-29 11:24:20|8519.52|8399.52|8519.95|8399.95|8519.95|8399.95|8519.52|8399.52|10
1653823470000|2022-05-29 11:24:30|8520.18|8400.18|8522.75|8402.75|8522.75|8402.75|8520.1|8400.1|10
1653823480000|2022-05-29 11:24:40|8522.79|8402.79|8523.83|8403.83|8523.83|8403.83|8522.79|8402.79|7
1653823490000|2022-05-29 11:24:50|8524.41|8404.41|8525.43|8405.43|8525.44|8405.44|8524.41|8404.41|8
1653823500000|2022-05-29 11:25:00|8525.49|8405.49|8525.24|8405.24|8525.53|8405.53|8525.09|8405.09|10
1653823510000|2022-05-29 11:25:10|8525.21|8405.21|8525.14|8405.14|8525.75|8405.75|8525.14|8405.14|10
1653823520000|2022-05-29 11:25:20|8525.26|8405.26|8523.88|8403.88|8525.26|8405.26|8523.88|8403.88|10
1653823530000|2022-05-29 11:25:30|8523.99|8403.99|8522.68|8402.68|8524.02|8404.02|8522.68|8402.68|10
1653823540000|2022-05-29 11:25:40|8522.59|8402.59|8521.35|8401.35|8522.59|8402.59|8521.35|8401.35|10
1653823550000|2022-05-29 11:25:50|8521.14|8401.14|8521.31|8401.31|8521.31|8401.31|8520.93|8400.93|10
1653823560000|2022-05-29 11:26:00|8521.33|8401.33|8521.93|8401.93|8521.99|8401.99|8521.3|8401.3|10
1653823570000|2022-05-29 11:26:10|8521.94|8401.94|8521.37|8401.37|8522.16|8402.16|8521.37|8401.37|9
1653823580000|2022-05-29 11:26:20|8521.45|8401.45|8519.77|8399.77|8521.46|8401.46|8519.77|8399.77|10
1653823590000|2022-05-29 11:26:30|8519.76|8399.76|8520.55|8400.55|8520.6|8400.6|8519.76|8399.76|10
1653823600000|2022-05-29 11:26:40|8519.83|8399.83|8521.3|8401.3|8521.3|8401.3|8519.81|8399.81|10
1653823610000|2022-05-29 11:26:50|8521.52|8401.52|8523.11|8403.11|8523.16|8403.16|8521.52|8401.52|10
1653823620000|2022-05-29 11:27:00|8523.14|8403.14|8525.42|8405.42|8525.53|8405.53|8523.07|8403.07|10
1653823630000|2022-05-29 11:27:10|8525.38|8405.38|8527.8|8407.8|8527.8|8407.8|8525.38|8405.38|10
1653823640000|2022-05-29 11:27:20|8528.11|8408.11|8529.69|8409.69|8529.72|8409.72|8528.11|8408.11|10
1653823650000|2022-05-29 11:27:30|8529.43|8409.43|8530.5|8410.5|8530.5|8410.5|8529.43|8409.43|10
1653823660000|2022-05-29 11:27:40|8529.48|8409.48|8528.45|8408.45|8529.59|8409.59|8528.45|8408.45|9
1653823670000|2022-05-29 11:27:50|8528.57|8408.57|8528.27|8408.27|8528.92|8408.92|8528.27|8408.27|10
1653823680000|2022-05-29 11:28:00|8528.38|8408.38|8528.28|8408.28|8528.38|8408.38|8528.16|8408.16|9
1653823690000|2022-05-29 11:28:10|8527.84|8407.84|8527.73|8407.73|8528.07|8408.07|8527.7|8407.7|7
1653823700000|2022-05-29 11:28:20|8527.72|8407.72|8527.4|8407.4|8527.72|8407.72|8527.23|8407.23|8
1653823710000|2022-05-29 11:28:30|8526.8|8406.8|8527.39|8407.39|8527.44|8407.44|8526.55|8406.55|10
1653823720000|2022-05-29 11:28:40|8527.43|8407.43|8527.58|8407.58|8527.67|8407.67|8527.43|8407.43|10
1653823730000|2022-05-29 11:28:50|8527.21|8407.21|8527.39|8407.39|8527.49|8407.49|8527.13|8407.13|10
1653823740000|2022-05-29 11:29:00|8527.37|8407.37|8527.18|8407.18|8527.5|8407.5|8527.12|8407.12|9
1653823750000|2022-05-29 11:29:10|8527.16|8407.16|8526.75|8406.75|8527.16|8407.16|8526.68|8406.68|9
1653823760000|2022-05-29 11:29:20|8526.76|8406.76|8526.84|8406.84|8526.94|8406.94|8526.76|8406.76|8
1653823770000|2022-05-29 11:29:30|8526.04|8406.04|8526.03|8406.03|8526.23|8406.23|8526.02|8406.02|8
1653823780000|2022-05-29 11:29:40|8525.86|8405.86|8525.48|8405.48|8525.86|8405.86|8525.48|8405.48|10
1653823790000|2022-05-29 11:29:50|8525.43|8405.43|8521.81|8401.81|8525.43|8405.43|8521.81|8401.81|9
1653823800000|2022-05-29 11:30:00|8521.73|8401.73|8520.95|8400.95|8521.74|8401.74|8520.84|8400.84|10
1653823810000|2022-05-29 11:30:10|8520.83|8400.83|8520.55|8400.55|8520.84|8400.84|8520.52|8400.52|7
1653823820000|2022-05-29 11:30:20|8520.56|8400.56|8519.81|8399.81|8520.56|8400.56|8519.76|8399.76|7
1653823830000|2022-05-29 11:30:30|8519.69|8399.69|8519.62|8399.62|8519.75|8399.75|8519.51|8399.51|10
1653823840000|2022-05-29 11:30:40|8519.49|8399.49|8518.66|8398.66|8519.49|8399.49|8518.66|8398.66|5
1653823850000|2022-05-29 11:30:50|8518.62|8398.62|8520.56|8400.56|8520.56|8400.56|8518.51|8398.51|10
1653823860000|2022-05-29 11:31:00|8521.69|8401.69|8524.86|8404.86|8524.86|8404.86|8521.69|8401.69|9
1653823870000|2022-05-29 11:31:10|8525.37|8405.37|8527.96|8407.96|8527.96|8407.96|8525.16|8405.16|9
1653823880000|2022-05-29 11:31:20|8528.19|8408.19|8528.47|8408.47|8528.47|8408.47|8528.06|8408.06|10
1653823890000|2022-05-29 11:31:30|8528.16|8408.16|8527.44|8407.44|8528.25|8408.25|8527.35|8407.35|10
1653823900000|2022-05-29 11:31:40|8527.47|8407.47|8527.98|8407.98|8528.38|8408.38|8527.47|8407.47|10
1653823910000|2022-05-29 11:31:50|8527.92|8407.92|8527.76|8407.76|8528.19|8408.19|8527.76|8407.76|7
1653823920000|2022-05-29 11:32:00|8527.86|8407.86|8528.1|8408.1|8528.1|8408.1|8527.86|8407.86|10
1653823930000|2022-05-29 11:32:10|8528.46|8408.46|8528.26|8408.26|8528.46|8408.46|8528.26|8408.26|7
1653823940000|2022-05-29 11:32:20|8528.28|8408.28|8528.24|8408.24|8528.39|8408.39|8528.24|8408.24|7
1653823950000|2022-05-29 11:32:30|8528.27|8408.27|8527.41|8407.41|8528.31|8408.31|8527.41|8407.41|9
1653823960000|2022-05-29 11:32:40|8527.45|8407.45|8524.91|8404.91|8527.45|8407.45|8524.91|8404.91|10
1653823970000|2022-05-29 11:32:50|8524.68|8404.68|8524.04|8404.04|8524.68|8404.68|8524.04|8404.04|9
1653823980000|2022-05-29 11:33:00|8524.05|8404.05|8523.63|8403.63|8524.08|8404.08|8523.63|8403.63|10
1653823990000|2022-05-29 11:33:10|8523.43|8403.43|8522.63|8402.63|8523.43|8403.43|8522.63|8402.63|10
1653824000000|2022-05-29 11:33:20|8522.65|8402.65|8522.6|8402.6|8522.86|8402.86|8522.6|8402.6|10
1653824010000|2022-05-29 11:33:30|8522.61|8402.61|8522.63|8402.63|8522.69|8402.69|8522.41|8402.41|10
1653824020000|2022-05-29 11:33:40|8522.62|8402.62|8522.48|8402.48|8522.64|8402.64|8522.37|8402.37|9
1653824030000|2022-05-29 11:33:50|8522.47|8402.47|8522.17|8402.17|8522.67|8402.67|8522.17|8402.17|10
1653824040000|2022-05-29 11:34:00|8522.21|8402.21|8522.02|8402.02|8522.24|8402.24|8521.99|8401.99|10
1653824050000|2022-05-29 11:34:10|8521.99|8401.99|8521.01|8401.01|8521.99|8401.99|8520.96|8400.96|8
1653824060000|2022-05-29 11:34:20|8521.08|8401.08|8520.97|8400.97|8521.08|8401.08|8520.93|8400.93|7
1653824070000|2022-05-29 11:34:30|8520.98|8400.98|8521.1|8401.1|8521.7|8401.7|8520.95|8400.95|10
1653824080000|2022-05-29 11:34:40|8521.11|8401.11|8520.67|8400.67|8521.11|8401.11|8520.67|8400.67|7
1653824090000|2022-05-29 11:34:50|8520.66|8400.66|8519.88|8399.88|8520.66|8400.66|8519.79|8399.79|8
1653824100000|2022-05-29 11:35:00|8519.19|8399.19|8519.16|8399.16|8519.19|8399.19|8518.82|8398.82|9
1653824110000|2022-05-29 11:35:10|8519.14|8399.14|8519.62|8399.62|8519.62|8399.62|8519.13|8399.13|8
1653824120000|2022-05-29 11:35:20|8520.03|8400.03|8522.1|8402.1|8522.1|8402.1|8520.03|8400.03|9
1653824130000|2022-05-29 11:35:30|8522.65|8402.65|8523.53|8403.53|8523.58|8403.58|8522.65|8402.65|10
1653824140000|2022-05-29 11:35:40|8523.75|8403.75|8523.91|8403.91|8523.91|8403.91|8523.56|8403.56|9
1653824150000|2022-05-29 11:35:50|8524.08|8404.08|8524.07|8404.07|8524.08|8404.08|8523.9|8403.9|5
1653824160000|2022-05-29 11:36:00|8524.11|8404.11|8524.65|8404.65|8524.65|8404.65|8524.1|8404.1|6
1653824170000|2022-05-29 11:36:10|8524.68|8404.68|8524.61|8404.61|8524.79|8404.79|8524.58|8404.58|9
1653824180000|2022-05-29 11:36:20|8524.17|8404.17|8524.07|8404.07|8524.17|8404.17|8523.85|8403.85|9
1653824190000|2022-05-29 11:36:30|8524.15|8404.15|8524.13|8404.13|8524.15|8404.15|8524.02|8404.02|4
1653824200000|2022-05-29 11:36:40|8524.2|8404.2|8523.07|8403.07|8524.2|8404.2|8523.07|8403.07|7
1653824210000|2022-05-29 11:36:50|8523.06|8403.06|8522.89|8402.89|8523.08|8403.08|8522.82|8402.82|8
1653824220000|2022-05-29 11:37:00|8522.95|8402.95|8522.98|8402.98|8523|8403|8522.74|8402.74|10
1653824230000|2022-05-29 11:37:10|8522.88|8402.88|8523.57|8403.57|8523.57|8403.57|8522.88|8402.88|6
1653824240000|2022-05-29 11:37:20|8523.48|8403.48|8523.29|8403.29|8523.72|8403.72|8523.29|8403.29|8
1653824250000|2022-05-29 11:37:30|8523.28|8403.28|8523.32|8403.32|8523.32|8403.32|8523.21|8403.21|9
1653824260000|2022-05-29 11:37:40|8523.27|8403.27|8522.31|8402.31|8523.38|8403.38|8522.29|8402.29|10
1653824270000|2022-05-29 11:37:50|8522.22|8402.22|8521.53|8401.53|8522.22|8402.22|8521.53|8401.53|10
1653824280000|2022-05-29 11:38:00|8521.5|8401.5|8521.85|8401.85|8521.85|8401.85|8521.08|8401.08|10
1653824290000|2022-05-29 11:38:10|8521.93|8401.93|8521.52|8401.52|8521.93|8401.93|8521.52|8401.52|7
1653824300000|2022-05-29 11:38:20|8521.5|8401.5|8521.25|8401.25|8521.5|8401.5|8521.04|8401.04|8
1653824310000|2022-05-29 11:38:30|8521.43|8401.43|8521.32|8401.32|8521.5|8401.5|8521.32|8401.32|9
1653824320000|2022-05-29 11:38:40|8521.33|8401.33|8521.19|8401.19|8521.33|8401.33|8521.07|8401.07|9
1653824330000|2022-05-29 11:38:50|8521.07|8401.07|8520.92|8400.92|8521.07|8401.07|8520.92|8400.92|5
1653824340000|2022-05-29 11:39:00|8520.93|8400.93|8521.08|8401.08|8521.09|8401.09|8520.93|8400.93|8
1653824350000|2022-05-29 11:39:10|8521.23|8401.23|8521.12|8401.12|8521.23|8401.23|8521.04|8401.04|9
1653824360000|2022-05-29 11:39:20|8521.01|8401.01|8520.87|8400.87|8521.03|8401.03|8520.8|8400.8|5
1653824370000|2022-05-29 11:39:30|8520.8|8400.8|8520.96|8400.96|8520.96|8400.96|8520.61|8400.61|10
1653824380000|2022-05-29 11:39:40|8520.82|8400.82|8521.02|8401.02|8521.02|8401.02|8520.72|8400.72|10
1653824390000|2022-05-29 11:39:50|8521.06|8401.06|8521.41|8401.41|8521.41|8401.41|8521.06|8401.06|9
1653824400000|2022-05-29 11:40:00|8521.44|8401.44|8520.77|8400.77|8521.44|8401.44|8520.77|8400.77|9
1653824410000|2022-05-29 11:40:10|8520.68|8400.68|8521.07|8401.07|8521.07|8401.07|8520.64|8400.64|9
1653824420000|2022-05-29 11:40:20|8521.7|8401.7|8522.42|8402.42|8522.42|8402.42|8521.7|8401.7|9
1653824430000|2022-05-29 11:40:30|8522.41|8402.41|8522.24|8402.24|8522.52|8402.52|8521.8|8401.8|9
1653824440000|2022-05-29 11:40:40|8522.45|8402.45|8522.86|8402.86|8522.86|8402.86|8522.43|8402.43|9
1653824450000|2022-05-29 11:40:50|8522.85|8402.85|8523.35|8403.35|8523.35|8403.35|8522.85|8402.85|7
1653824460000|2022-05-29 11:41:00|8523.27|8403.27|8523.01|8403.01|8523.36|8403.36|8523.01|8403.01|9
1653824470000|2022-05-29 11:41:10|8523.06|8403.06|8523.57|8403.57|8523.57|8403.57|8522.81|8402.81|10
1653824480000|2022-05-29 11:41:20|8523.7|8403.7|8524.39|8404.39|8524.47|8404.47|8523.7|8403.7|10
1653824490000|2022-05-29 11:41:30|8524.48|8404.48|8525.54|8405.54|8525.54|8405.54|8524.48|8404.48|9
1653824500000|2022-05-29 11:41:40|8525.67|8405.67|8526.16|8406.16|8526.16|8406.16|8525.67|8405.67|9
1653824510000|2022-05-29 11:41:50|8526.19|8406.19|8526.72|8406.72|8526.9|8406.9|8526.19|8406.19|8
1653824520000|2022-05-29 11:42:00|8526.84|8406.84|8526.96|8406.96|8526.96|8406.96|8526.84|8406.84|7
1653824530000|2022-05-29 11:42:10|8527.07|8407.07|8527.17|8407.17|8527.17|8407.17|8526.92|8406.92|7
1653824540000|2022-05-29 11:42:20|8527.19|8407.19|8527.98|8407.98|8527.98|8407.98|8527.19|8407.19|9
1653824550000|2022-05-29 11:42:30|8528.1|8408.1|8527.09|8407.09|8528.1|8408.1|8527.09|8407.09|10
1653824560000|2022-05-29 11:42:40|8527.05|8407.05|8526.85|8406.85|8527.05|8407.05|8526.85|8406.85|7
1653824570000|2022-05-29 11:42:50|8525.99|8405.99|8525.39|8405.39|8526.18|8406.18|8525.39|8405.39|8
1653824580000|2022-05-29 11:43:00|8525.36|8405.36|8523.7|8403.7|8525.36|8405.36|8523.7|8403.7|9
1653824590000|2022-05-29 11:43:10|8523.58|8403.58|8524.39|8404.39|8524.76|8404.76|8523.56|8403.56|9
1653824600000|2022-05-29 11:43:20|8524.3|8404.3|8524.03|8404.03|8524.3|8404.3|8523.64|8403.64|10
1653824610000|2022-05-29 11:43:30|8524.2|8404.2|8524.2|8404.2|8524.2|8404.2|8524.06|8404.06|7
1653824620000|2022-05-29 11:43:40|8524.16|8404.16|8523.83|8403.83|8524.16|8404.16|8523.83|8403.83|9
1653824630000|2022-05-29 11:43:50|8523.82|8403.82|8523.76|8403.76|8523.83|8403.83|8523.76|8403.76|7
1653824640000|2022-05-29 11:44:00|8523.78|8403.78|8523.59|8403.59|8523.83|8403.83|8523.58|8403.58|7
1653824650000|2022-05-29 11:44:10|8523.37|8403.37|8523.39|8403.39|8523.45|8403.45|8522.97|8402.97|9
1653824660000|2022-05-29 11:44:20|8523.7|8403.7|8524.44|8404.44|8524.44|8404.44|8523.7|8403.7|9
1653824670000|2022-05-29 11:44:30|8524.55|8404.55|8524.74|8404.74|8524.79|8404.79|8524.55|8404.55|8
1653824680000|2022-05-29 11:44:40|8524.75|8404.75|8524.6|8404.6|8524.78|8404.78|8524.49|8404.49|8
1653824690000|2022-05-29 11:44:50|8524.52|8404.52|8524.5|8404.5|8524.59|8404.59|8524.4|8404.4|7
1653824700000|2022-05-29 11:45:00|8524.46|8404.46|8523.82|8403.82|8524.59|8404.59|8523.73|8403.73|9
1653824710000|2022-05-29 11:45:10|8524|8404|8526.62|8406.62|8526.62|8406.62|8524|8404|9
1653824720000|2022-05-29 11:45:20|8527.41|8407.41|8528.05|8408.05|8528.12|8408.12|8527.41|8407.41|10
1653824730000|2022-05-29 11:45:30|8528.13|8408.13|8529.19|8409.19|8529.62|8409.62|8528.05|8408.05|9
1653824740000|2022-05-29 11:45:40|8529.69|8409.69|8530.35|8410.35|8530.35|8410.35|8529.48|8409.48|9
1653824750000|2022-05-29 11:45:50|8530.41|8410.41|8531.96|8411.96|8531.96|8411.96|8530.41|8410.41|10
1653824760000|2022-05-29 11:46:00|8531.87|8411.87|8531.75|8411.75|8531.92|8411.92|8531.7|8411.7|8
1653824770000|2022-05-29 11:46:10|8531.78|8411.78|8532.13|8412.13|8532.13|8412.13|8531.73|8411.73|7
1653824780000|2022-05-29 11:46:20|8532.14|8412.14|8536.71|8416.71|8536.71|8416.71|8532.14|8412.14|10
1653824790000|2022-05-29 11:46:30|8537.49|8417.49|8540.88|8420.88|8540.88|8420.88|8537.49|8417.49|10
1653824800000|2022-05-29 11:46:40|8541|8421|8545.49|8425.49|8545.49|8425.49|8540.95|8420.95|10
1653824810000|2022-05-29 11:46:50|8546.57|8426.57|8549.16|8429.16|8549.16|8429.16|8546.57|8426.57|10
1653824820000|2022-05-29 11:47:00|8549.17|8429.17|8549.55|8429.55|8549.59|8429.59|8549.17|8429.17|10
1653824830000|2022-05-29 11:47:10|8549.6|8429.6|8548.55|8428.55|8550.05|8430.05|8548.55|8428.55|9
1653824840000|2022-05-29 11:47:20|8548.54|8428.54|8547.52|8427.52|8548.54|8428.54|8547.52|8427.52|10
1653824850000|2022-05-29 11:47:30|8547.32|8427.32|8545.75|8425.75|8547.32|8427.32|8545.75|8425.75|10
1653824860000|2022-05-29 11:47:40|8545.63|8425.63|8544.49|8424.49|8545.63|8425.63|8544.49|8424.49|9
1653824870000|2022-05-29 11:47:50|8544.69|8424.69|8543.83|8423.83|8544.69|8424.69|8543.83|8423.83|9
1653824880000|2022-05-29 11:48:00|8543.14|8423.14|8542.28|8422.28|8543.18|8423.18|8542.28|8422.28|6
1653824890000|2022-05-29 11:48:10|8542.16|8422.16|8543.56|8423.56|8543.56|8423.56|8542.16|8422.16|9
1653824900000|2022-05-29 11:48:20|8543.75|8423.75|8543.86|8423.86|8543.92|8423.92|8543.63|8423.63|9
1653824910000|2022-05-29 11:48:30|8543.3|8423.3|8542.59|8422.59|8543.3|8423.3|8542.59|8422.59|8
1653824920000|2022-05-29 11:48:40|8542.58|8422.58|8542.48|8422.48|8542.58|8422.58|8542.33|8422.33|9
1653824930000|2022-05-29 11:48:50|8542.55|8422.55|8542.81|8422.81|8542.81|8422.81|8542.55|8422.55|8
1653824940000|2022-05-29 11:49:00|8542.82|8422.82|8542.51|8422.51|8542.82|8422.82|8542.37|8422.37|9
1653824950000|2022-05-29 11:49:10|8542.61|8422.61|8543.94|8423.94|8543.94|8423.94|8542.61|8422.61|10
1653824960000|2022-05-29 11:49:20|8544.27|8424.27|8545.2|8425.2|8545.2|8425.2|8544.27|8424.27|9
1653824970000|2022-05-29 11:49:30|8545.25|8425.25|8544.08|8424.08|8545.25|8425.25|8543.86|8423.86|10
1653824980000|2022-05-29 11:49:40|8544.28|8424.28|8544.53|8424.53|8544.65|8424.65|8544.17|8424.17|10
1653824990000|2022-05-29 11:49:50|8544.52|8424.52|8545.02|8425.02|8545.02|8425.02|8544.42|8424.42|10
1653825000000|2022-05-29 11:50:00|8545.59|8425.59|8544.53|8424.53|8545.59|8425.59|8544.53|8424.53|9
1653825010000|2022-05-29 11:50:10|8543.67|8423.67|8541.7|8421.7|8543.67|8423.67|8541.6|8421.6|9
1653825020000|2022-05-29 11:50:20|8541.63|8421.63|8541.49|8421.49|8541.63|8421.63|8541.27|8421.27|8
1653825030000|2022-05-29 11:50:30|8541.44|8421.44|8541.76|8421.76|8541.78|8421.78|8541.44|8421.44|5
1653825040000|2022-05-29 11:50:40|8541.65|8421.65|8541.63|8421.63|8541.96|8421.96|8541.5|8421.5|7
1653825050000|2022-05-29 11:50:50|8541.42|8421.42|8541.08|8421.08|8541.59|8421.59|8540.84|8420.84|7
1653825060000|2022-05-29 11:51:00|8541.06|8421.06|8540.97|8420.97|8541.06|8421.06|8539.93|8419.93|10
1653825070000|2022-05-29 11:51:10|8540.95|8420.95|8540.66|8420.66|8541.17|8421.17|8540.66|8420.66|10
1653825080000|2022-05-29 11:51:20|8540.59|8420.59|8539.9|8419.9|8540.59|8420.59|8539.9|8419.9|10
1653825090000|2022-05-29 11:51:30|8539.85|8419.85|8539.67|8419.67|8539.85|8419.85|8539.65|8419.65|10
1653825100000|2022-05-29 11:51:40|8539.6|8419.6|8539.94|8419.94|8540.16|8420.16|8539.6|8419.6|10
1653825110000|2022-05-29 11:51:50|8540.07|8420.07|8540.14|8420.14|8540.33|8420.33|8540.07|8420.07|8
1653825120000|2022-05-29 11:52:00|8540.19|8420.19|8539.3|8419.3|8540.19|8420.19|8539.3|8419.3|8
1653825130000|2022-05-29 11:52:10|8539.25|8419.25|8538.87|8418.87|8539.25|8419.25|8538.72|8418.72|8
1653825140000|2022-05-29 11:52:20|8538.9|8418.9|8538.23|8418.23|8538.9|8418.9|8538.23|8418.23|9
1653825150000|2022-05-29 11:52:30|8538.29|8418.29|8536.76|8416.76|8538.29|8418.29|8536.76|8416.76|9
1653825160000|2022-05-29 11:52:40|8536.5|8416.5|8536.01|8416.01|8536.5|8416.5|8536.01|8416.01|9
1653825170000|2022-05-29 11:52:50|8535.97|8415.97|8536.29|8416.29|8536.64|8416.64|8535.97|8415.97|10
1653825180000|2022-05-29 11:53:00|8536.38|8416.38|8536.78|8416.78|8536.78|8416.78|8536.37|8416.37|10
1653825190000|2022-05-29 11:53:10|8536.83|8416.83|8536.65|8416.65|8536.86|8416.86|8536.63|8416.63|7
1653825200000|2022-05-29 11:53:20|8536.45|8416.45|8536.73|8416.73|8536.78|8416.78|8536.45|8416.45|7
1653825210000|2022-05-29 11:53:30|8536.72|8416.72|8536.53|8416.53|8536.92|8416.92|8536.53|8416.53|9
1653825220000|2022-05-29 11:53:40|8536.4|8416.4|8536.35|8416.35|8536.46|8416.46|8536.35|8416.35|7
1653825230000|2022-05-29 11:53:50|8536.32|8416.32|8536.24|8416.24|8536.41|8416.41|8536.22|8416.22|9
1653825240000|2022-05-29 11:54:00|8536.19|8416.19|8536.26|8416.26|8536.26|8416.26|8536.06|8416.06|9
1653825250000|2022-05-29 11:54:10|8536.33|8416.33|8536.15|8416.15|8536.33|8416.33|8536.15|8416.15|9
1653825260000|2022-05-29 11:54:20|8536.04|8416.04|8536.01|8416.01|8536.06|8416.06|8536|8416|5
1653825270000|2022-05-29 11:54:30|8536.08|8416.08|8537.64|8417.64|8537.64|8417.64|8535.97|8415.97|10
1653825280000|2022-05-29 11:54:40|8537.65|8417.65|8538.73|8418.73|8538.74|8418.74|8537.65|8417.65|10
1653825290000|2022-05-29 11:54:50|8538.71|8418.71|8539.07|8419.07|8539.07|8419.07|8538.68|8418.68|10
1653825300000|2022-05-29 11:55:00|8539.06|8419.06|8539.79|8419.79|8539.79|8419.79|8539.06|8419.06|8
1653825310000|2022-05-29 11:55:10|8539.82|8419.82|8542.27|8422.27|8542.27|8422.27|8539.82|8419.82|10
1653825320000|2022-05-29 11:55:20|8542.89|8422.89|8548.34|8428.34|8548.34|8428.34|8542.85|8422.85|10
1653825330000|2022-05-29 11:55:30|8548.45|8428.45|8548.87|8428.87|8549.34|8429.34|8548.45|8428.45|10
1653825340000|2022-05-29 11:55:40|8548.82|8428.82|8549.46|8429.46|8549.46|8429.46|8548.82|8428.82|10
1653825350000|2022-05-29 11:55:50|8549.29|8429.29|8551.87|8431.87|8551.87|8431.87|8549.29|8429.29|10
1653825360000|2022-05-29 11:56:00|8552.22|8432.22|8553.26|8433.26|8553.26|8433.26|8552.22|8432.22|10
1653825370000|2022-05-29 11:56:10|8553.58|8433.58|8552.83|8432.83|8554.13|8434.13|8552.79|8432.79|10
1653825380000|2022-05-29 11:56:20|8552.74|8432.74|8553.97|8433.97|8553.97|8433.97|8552.61|8432.61|10
1653825390000|2022-05-29 11:56:30|8554.08|8434.08|8555.84|8435.84|8555.91|8435.91|8554.08|8434.08|10
1653825400000|2022-05-29 11:56:40|8555.86|8435.86|8555.3|8435.3|8555.9|8435.9|8555.3|8435.3|10
1653825410000|2022-05-29 11:56:50|8555.08|8435.08|8554.59|8434.59|8555.08|8435.08|8554.57|8434.57|9
1653825420000|2022-05-29 11:57:00|8554.18|8434.18|8553.35|8433.35|8554.18|8434.18|8553.35|8433.35|10
1653825430000|2022-05-29 11:57:10|8553.49|8433.49|8553.94|8433.94|8554|8434|8553.49|8433.49|9
1653825440000|2022-05-29 11:57:20|8553.7|8433.7|8553.19|8433.19|8553.7|8433.7|8553.19|8433.19|9
1653825450000|2022-05-29 11:57:30|8553.32|8433.32|8550.91|8430.91|8553.35|8433.35|8550.91|8430.91|10
1653825460000|2022-05-29 11:57:40|8550.93|8430.93|8550.87|8430.87|8550.93|8430.93|8550.55|8430.55|9
1653825470000|2022-05-29 11:57:50|8550.82|8430.82|8552.1|8432.1|8552.1|8432.1|8550.82|8430.82|9
1653825480000|2022-05-29 11:58:00|8552.15|8432.15|8552.12|8432.12|8552.2|8432.2|8552.03|8432.03|10
1653825490000|2022-05-29 11:58:10|8552.21|8432.21|8552.44|8432.44|8552.74|8432.74|8552|8432|9
1653825500000|2022-05-29 11:58:20|8552.3|8432.3|8553.92|8433.92|8553.92|8433.92|8552.19|8432.19|10
1653825510000|2022-05-29 11:58:30|8554.8|8434.8|8553.81|8433.81|8554.8|8434.8|8553.68|8433.68|10
1653825520000|2022-05-29 11:58:40|8554.45|8434.45|8557.41|8437.41|8557.41|8437.41|8554.45|8434.45|9
1653825530000|2022-05-29 11:58:50|8557.43|8437.43|8557.59|8437.59|8558.22|8438.22|8557.43|8437.43|10
1653825540000|2022-05-29 11:59:00|8557.57|8437.57|8556.82|8436.82|8557.57|8437.57|8556.82|8436.82|10
1653825550000|2022-05-29 11:59:10|8556.84|8436.84|8557.01|8437.01|8557.01|8437.01|8556.68|8436.68|9
1653825560000|2022-05-29 11:59:20|8556.76|8436.76|8556.48|8436.48|8556.76|8436.76|8556.03|8436.03|10
1653825570000|2022-05-29 11:59:30|8556.47|8436.47|8556.49|8436.49|8556.58|8436.58|8556.38|8436.38|9
1653825580000|2022-05-29 11:59:40|8556.41|8436.41|8555.12|8435.12|8556.41|8436.41|8555.12|8435.12|10
1653825590000|2022-05-29 11:59:50|8554.94|8434.94|8555.16|8435.16|8555.17|8435.17|8554.94|8434.94|10
1653825600000|2022-05-29 12:00:00|8555|8435|8557.09|8437.09|8557.09|8437.09|8554.91|8434.91|10
1653825610000|2022-05-29 12:00:10|8556.89|8436.89|8559.26|8439.26|8559.26|8439.26|8556.89|8436.89|10
1653825620000|2022-05-29 12:00:20|8559.35|8439.35|8557.17|8437.17|8559.45|8439.45|8557.17|8437.17|9
1653825630000|2022-05-29 12:00:30|8555.68|8435.68|8554.47|8434.47|8555.96|8435.96|8554.47|8434.47|10
1653825640000|2022-05-29 12:00:40|8554.54|8434.54|8554.97|8434.97|8555.09|8435.09|8554.53|8434.53|9
1653825650000|2022-05-29 12:00:50|8555.05|8435.05|8555.71|8435.71|8555.71|8435.71|8554.69|8434.69|10
1653825660000|2022-05-29 12:01:00|8555.77|8435.77|8556.04|8436.04|8556.26|8436.26|8555.57|8435.57|9
1653825670000|2022-05-29 12:01:10|8555.96|8435.96|8556.51|8436.51|8556.59|8436.59|8555.96|8435.96|9
1653825680000|2022-05-29 12:01:20|8556.47|8436.47|8557.01|8437.01|8557.02|8437.02|8556.47|8436.47|10
1653825690000|2022-05-29 12:01:30|8556.97|8436.97|8557.52|8437.52|8557.66|8437.66|8556.89|8436.89|9
1653825700000|2022-05-29 12:01:40|8557.42|8437.42|8557.48|8437.48|8557.48|8437.48|8557.26|8437.26|8
1653825710000|2022-05-29 12:01:50|8557.42|8437.42|8557.56|8437.56|8557.56|8437.56|8557.25|8437.25|8
1653825720000|2022-05-29 12:02:00|8557.6|8437.6|8557.32|8437.32|8557.64|8437.64|8557.19|8437.19|9
1653825730000|2022-05-29 12:02:10|8557.23|8437.23|8555.85|8435.85|8557.26|8437.26|8555.84|8435.84|10
1653825740000|2022-05-29 12:02:20|8555.79|8435.79|8556.68|8436.68|8556.68|8436.68|8555.71|8435.71|9
1653825750000|2022-05-29 12:02:30|8556.81|8436.81|8556.61|8436.61|8556.81|8436.81|8556.42|8436.42|9
1653825760000|2022-05-29 12:02:40|8556.62|8436.62|8556.99|8436.99|8556.99|8436.99|8556.62|8436.62|8
1653825770000|2022-05-29 12:02:50|8556.65|8436.65|8555.61|8435.61|8556.65|8436.65|8555.61|8435.61|9
1653825780000|2022-05-29 12:03:00|8555.41|8435.41|8552.65|8432.65|8555.41|8435.41|8552.65|8432.65|10
1653825790000|2022-05-29 12:03:10|8552.64|8432.64|8550.83|8430.83|8552.64|8432.64|8550.83|8430.83|10
1653825800000|2022-05-29 12:03:20|8550.75|8430.75|8550.42|8430.42|8550.83|8430.83|8550.41|8430.41|10
1653825810000|2022-05-29 12:03:30|8550.31|8430.31|8551.06|8431.06|8551.06|8431.06|8550.3|8430.3|9
1653825820000|2022-05-29 12:03:40|8550.75|8430.75|8550.58|8430.58|8550.75|8430.75|8550.21|8430.21|5
1653825830000|2022-05-29 12:03:50|8550.51|8430.51|8551.29|8431.29|8551.29|8431.29|8550.51|8430.51|10
1653825840000|2022-05-29 12:04:00|8551.44|8431.44|8554.44|8434.44|8554.47|8434.47|8551.44|8431.44|10
1653825850000|2022-05-29 12:04:10|8554.41|8434.41|8555.47|8435.47|8555.47|8435.47|8554.38|8434.38|9
1653825860000|2022-05-29 12:04:20|8555.52|8435.52|8556.15|8436.15|8556.15|8436.15|8555.52|8435.52|10
1653825870000|2022-05-29 12:04:30|8556.05|8436.05|8554.95|8434.95|8556.05|8436.05|8554.95|8434.95|8
1653825880000|2022-05-29 12:04:40|8554.89|8434.89|8554.81|8434.81|8554.94|8434.94|8554.79|8434.79|7
1653825890000|2022-05-29 12:04:50|8554.71|8434.71|8555.04|8435.04|8555.2|8435.2|8554.69|8434.69|9
1653825900000|2022-05-29 12:05:00|8555.3|8435.3|8554.89|8434.89|8555.42|8435.42|8554.89|8434.89|10
1653825910000|2022-05-29 12:05:10|8555.1|8435.1|8555.37|8435.37|8555.37|8435.37|8554.93|8434.93|10
1653825920000|2022-05-29 12:05:20|8555.45|8435.45|8556.01|8436.01|8556.01|8436.01|8555.4|8435.4|9
1653825930000|2022-05-29 12:05:30|8556.26|8436.26|8556.39|8436.39|8557.24|8437.24|8556.26|8436.26|10
1653825940000|2022-05-29 12:05:40|8556.4|8436.4|8556.47|8436.47|8556.74|8436.74|8556.39|8436.39|10
1653825950000|2022-05-29 12:05:50|8556.52|8436.52|8557.33|8437.33|8557.33|8437.33|8556.52|8436.52|9
1653825960000|2022-05-29 12:06:00|8557.6|8437.6|8560.5|8440.5|8560.5|8440.5|8557.6|8437.6|10
1653825970000|2022-05-29 12:06:10|8560.71|8440.71|8561.08|8441.08|8561.16|8441.16|8560.28|8440.28|10
1653825980000|2022-05-29 12:06:20|8561.07|8441.07|8563.01|8443.01|8563.01|8443.01|8561.07|8441.07|10
1653825990000|2022-05-29 12:06:30|8563.19|8443.19|8565.53|8445.53|8565.53|8445.53|8563.19|8443.19|10
1653826000000|2022-05-29 12:06:40|8565.78|8445.78|8582.24|8462.24|8582.24|8462.24|8565.65|8445.65|10
1653826010000|2022-05-29 12:06:50|8584.4|8464.4|8595.58|8475.58|8595.58|8475.58|8584.4|8464.4|10
1653826020000|2022-05-29 12:07:00|8596.73|8476.73|8598.34|8478.34|8598.59|8478.59|8595.76|8475.76|10
1653826030000|2022-05-29 12:07:10|8599.47|8479.47|8602.04|8482.04|8602.04|8482.04|8599.24|8479.24|10
1653826040000|2022-05-29 12:07:20|8602.69|8482.69|8598.77|8478.77|8603.37|8483.37|8598.4|8478.4|10
1653826050000|2022-05-29 12:07:30|8598.27|8478.27|8596.8|8476.8|8598.43|8478.43|8596.49|8476.49|10
1653826060000|2022-05-29 12:07:40|8596.85|8476.85|8596.73|8476.73|8596.85|8476.85|8596.46|8476.46|10
1653826070000|2022-05-29 12:07:50|8596.98|8476.98|8596.51|8476.51|8597.02|8477.02|8595.98|8475.98|9
1653826080000|2022-05-29 12:08:00|8596.74|8476.74|8597.8|8477.8|8598.19|8478.19|8596.74|8476.74|10
1653826090000|2022-05-29 12:08:10|8597.78|8477.78|8592.92|8472.92|8597.78|8477.78|8592.92|8472.92|10
1653826100000|2022-05-29 12:08:20|8591.15|8471.15|8589.84|8469.84|8591.15|8471.15|8589.05|8469.05|10
1653826110000|2022-05-29 12:08:30|8589.91|8469.91|8589.53|8469.53|8590.08|8470.08|8589.37|8469.37|10
1653826120000|2022-05-29 12:08:40|8589.43|8469.43|8591.7|8471.7|8591.7|8471.7|8588.85|8468.85|10
1653826130000|2022-05-29 12:08:50|8592|8472|8590.22|8470.22|8592.16|8472.16|8590.22|8470.22|10
1653826140000|2022-05-29 12:09:00|8588.87|8468.87|8587.05|8467.05|8589.18|8469.18|8587.05|8467.05|10
1653826150000|2022-05-29 12:09:10|8587.37|8467.37|8586.04|8466.04|8587.65|8467.65|8586.04|8466.04|10
1653826160000|2022-05-29 12:09:20|8587.01|8467.01|8585.97|8465.97|8587.01|8467.01|8585.73|8465.73|10
1653826170000|2022-05-29 12:09:30|8585.75|8465.75|8586.2|8466.2|8586.2|8466.2|8584.9|8464.9|10
1653826180000|2022-05-29 12:09:40|8586.67|8466.67|8588.29|8468.29|8589.2|8469.2|8586.67|8466.67|10
1653826190000|2022-05-29 12:09:50|8589.38|8469.38|8589.48|8469.48|8589.61|8469.61|8588.39|8468.39|8
1653826200000|2022-05-29 12:10:00|8588.55|8468.55|8590.27|8470.27|8591.2|8471.2|8588.55|8468.55|8
1653826210000|2022-05-29 12:10:10|8590.28|8470.28|8593.58|8473.58|8594.54|8474.54|8590.28|8470.28|10
1653826220000|2022-05-29 12:10:20|8595.19|8475.19|8595.36|8475.36|8595.36|8475.36|8593.85|8473.85|10
1653826230000|2022-05-29 12:10:30|8594.02|8474.02|8594.65|8474.65|8594.95|8474.95|8594.02|8474.02|10
1653826240000|2022-05-29 12:10:40|8594.8|8474.8|8596.62|8476.62|8596.62|8476.62|8594.6|8474.6|10
1653826250000|2022-05-29 12:10:50|8596.89|8476.89|8597.95|8477.95|8598.4|8478.4|8596.89|8476.89|10
1653826260000|2022-05-29 12:11:00|8597.7|8477.7|8597.01|8477.01|8598.2|8478.2|8596.94|8476.94|9
1653826270000|2022-05-29 12:11:10|8596.65|8476.65|8597.01|8477.01|8597.01|8477.01|8595.78|8475.78|10
1653826280000|2022-05-29 12:11:20|8597.2|8477.2|8600.37|8480.37|8600.37|8480.37|8597|8477|10
1653826290000|2022-05-29 12:11:30|8604.05|8484.05|8615.78|8495.78|8615.78|8495.78|8604.05|8484.05|10
1653826300000|2022-05-29 12:11:40|8616.08|8496.08|8619.97|8499.97|8619.97|8499.97|8615.79|8495.79|10
1653826310000|2022-05-29 12:11:50|8618.44|8498.44|8618.14|8498.14|8618.44|8498.44|8617.52|8497.52|10
1653826320000|2022-05-29 12:12:00|8618.26|8498.26|8619.17|8499.17|8619.33|8499.33|8618.2|8498.2|10
1653826330000|2022-05-29 12:12:10|8617.41|8497.41|8616.02|8496.02|8618.72|8498.72|8616.02|8496.02|10
1653826340000|2022-05-29 12:12:20|8615.52|8495.52|8613.36|8493.36|8615.74|8495.74|8613.36|8493.36|10
1653826350000|2022-05-29 12:12:30|8613.26|8493.26|8613.68|8493.68|8613.74|8493.74|8613.26|8493.26|10
1653826360000|2022-05-29 12:12:40|8612.82|8492.82|8613.03|8493.03|8613.03|8493.03|8612.61|8492.61|9
1653826370000|2022-05-29 12:12:50|8613.24|8493.24|8613.95|8493.95|8613.95|8493.95|8612.99|8492.99|10
1653826380000|2022-05-29 12:13:00|8613.73|8493.73|8613.58|8493.58|8613.83|8493.83|8613.31|8493.31|10
1653826390000|2022-05-29 12:13:10|8613.79|8493.79|8614.24|8494.24|8614.48|8494.48|8613.79|8493.79|10
1653826400000|2022-05-29 12:13:20|8614.14|8494.14|8610.89|8490.89|8614.14|8494.14|8610.89|8490.89|10
1653826410000|2022-05-29 12:13:30|8611.42|8491.42|8610.84|8490.84|8611.42|8491.42|8610.54|8490.54|10
1653826420000|2022-05-29 12:13:40|8610.54|8490.54|8610|8490|8610.67|8490.67|8610|8490|10
1653826430000|2022-05-29 12:13:50|8609.83|8489.83|8610.53|8490.53|8610.53|8490.53|8609.53|8489.53|10
1653826440000|2022-05-29 12:14:00|8610.86|8490.86|8611.86|8491.86|8611.91|8491.91|8610.86|8490.86|9
1653826450000|2022-05-29 12:14:10|8612|8492|8614.41|8494.41|8614.41|8494.41|8612|8492|10
1653826460000|2022-05-29 12:14:20|8614.3|8494.3|8615.42|8495.42|8615.42|8495.42|8614.3|8494.3|10
1653826470000|2022-05-29 12:14:30|8615.45|8495.45|8616.35|8496.35|8616.39|8496.39|8615.45|8495.45|10
1653826480000|2022-05-29 12:14:40|8616.46|8496.46|8616.14|8496.14|8616.65|8496.65|8616.13|8496.13|10
1653826490000|2022-05-29 12:14:50|8615.93|8495.93|8616.63|8496.63|8616.82|8496.82|8615.63|8495.63|10
1653826500000|2022-05-29 12:15:00|8616.71|8496.71|8619.5|8499.5|8619.5|8499.5|8616.71|8496.71|10
1653826510000|2022-05-29 12:15:10|8619.51|8499.51|8621.38|8501.38|8621.62|8501.62|8619.51|8499.51|10
1653826520000|2022-05-29 12:15:20|8621.75|8501.75|8621.11|8501.11|8622.03|8502.03|8620.97|8500.97|10
1653826530000|2022-05-29 12:15:30|8620.93|8500.93|8619.79|8499.79|8620.93|8500.93|8619.57|8499.57|10
1653826540000|2022-05-29 12:15:40|8619.41|8499.41|8618.56|8498.56|8619.7|8499.7|8618.56|8498.56|10
1653826550000|2022-05-29 12:15:50|8618.51|8498.51|8618.9|8498.9|8619.07|8499.07|8618.47|8498.47|10
1653826560000|2022-05-29 12:16:00|8618.79|8498.79|8617.67|8497.67|8618.96|8498.96|8617.67|8497.67|10
1653826570000|2022-05-29 12:16:10|8617.37|8497.37|8616.17|8496.17|8617.37|8497.37|8616.17|8496.17|8
1653826580000|2022-05-29 12:16:20|8614.93|8494.93|8612.31|8492.31|8614.93|8494.93|8612.31|8492.31|10
1653826590000|2022-05-29 12:16:30|8612.2|8492.2|8611.98|8491.98|8612.2|8492.2|8611.16|8491.16|10
1653826600000|2022-05-29 12:16:40|8611.86|8491.86|8614.01|8494.01|8614.01|8494.01|8611.86|8491.86|10
1653826610000|2022-05-29 12:16:50|8613.99|8493.99|8612.73|8492.73|8614.04|8494.04|8612.73|8492.73|10
1653826620000|2022-05-29 12:17:00|8612.56|8492.56|8611.45|8491.45|8612.71|8492.71|8611.45|8491.45|9
1653826630000|2022-05-29 12:17:10|8611.4|8491.4|8610.85|8490.85|8611.4|8491.4|8610.85|8490.85|10
1653826640000|2022-05-29 12:17:20|8610.87|8490.87|8610.9|8490.9|8611.01|8491.01|8610.57|8490.57|10
1653826650000|2022-05-29 12:17:30|8610.91|8490.91|8612.11|8492.11|8612.11|8492.11|8610.91|8490.91|10
1653826660000|2022-05-29 12:17:40|8612.05|8492.05|8610.26|8490.26|8612.1|8492.1|8610.26|8490.26|10
1653826670000|2022-05-29 12:17:50|8610.25|8490.25|8609.98|8489.98|8610.36|8490.36|8609.98|8489.98|8
1653826680000|2022-05-29 12:18:00|8610.07|8490.07|8609.39|8489.39|8610.07|8490.07|8609.39|8489.39|9
1653826690000|2022-05-29 12:18:10|8609.4|8489.4|8608.62|8488.62|8609.51|8489.51|8608.56|8488.56|9
1653826700000|2022-05-29 12:18:20|8608.66|8488.66|8607.19|8487.19|8608.66|8488.66|8607.19|8487.19|10
1653826710000|2022-05-29 12:18:30|8607.02|8487.02|8605.92|8485.92|8607.02|8487.02|8605.92|8485.92|10
1653826720000|2022-05-29 12:18:40|8605.78|8485.78|8604.23|8484.23|8605.78|8485.78|8604.23|8484.23|10
1653826730000|2022-05-29 12:18:50|8603.98|8483.98|8601.88|8481.88|8603.98|8483.98|8601.88|8481.88|9
1653826740000|2022-05-29 12:19:00|8601.94|8481.94|8603.62|8483.62|8603.62|8483.62|8601.94|8481.94|10
1653826750000|2022-05-29 12:19:10|8603.72|8483.72|8604.2|8484.2|8604.55|8484.55|8603.72|8483.72|9
1653826760000|2022-05-29 12:19:20|8603.7|8483.7|8599.61|8479.61|8603.7|8483.7|8599.61|8479.61|10
1653826770000|2022-05-29 12:19:30|8599.59|8479.59|8597.41|8477.41|8599.59|8479.59|8597.41|8477.41|10
1653826780000|2022-05-29 12:19:40|8596.72|8476.72|8595.43|8475.43|8596.83|8476.83|8595.43|8475.43|10
1653826790000|2022-05-29 12:19:50|8595.64|8475.64|8595.71|8475.71|8595.84|8475.84|8595.41|8475.41|9
1653826800000|2022-05-29 12:20:00|8595.63|8475.63|8597.59|8477.59|8597.59|8477.59|8595.63|8475.63|9
1653826810000|2022-05-29 12:20:10|8597.54|8477.54|8598.14|8478.14|8598.14|8478.14|8597.54|8477.54|10
1653826820000|2022-05-29 12:20:20|8598.71|8478.71|8599.87|8479.87|8599.92|8479.92|8598.71|8478.71|9
1653826830000|2022-05-29 12:20:30|8599.88|8479.88|8600|8480|8600.29|8480.29|8599.88|8479.88|10
1653826840000|2022-05-29 12:20:40|8599.92|8479.92|8599.11|8479.11|8599.98|8479.98|8599.11|8479.11|10
1653826850000|2022-05-29 12:20:50|8599|8479|8598.93|8478.93|8599.01|8479.01|8598.85|8478.85|10
1653826860000|2022-05-29 12:21:00|8599.08|8479.08|8598.15|8478.15|8599.08|8479.08|8598.12|8478.12|10
1653826870000|2022-05-29 12:21:10|8598.14|8478.14|8597.66|8477.66|8598.14|8478.14|8597.49|8477.49|10
1653826880000|2022-05-29 12:21:20|8597.2|8477.2|8596.77|8476.77|8597.2|8477.2|8596.77|8476.77|9
1653826890000|2022-05-29 12:21:30|8595.38|8475.38|8593.92|8473.92|8595.38|8475.38|8593.91|8473.91|10
1653826900000|2022-05-29 12:21:40|8593.85|8473.85|8594.77|8474.77|8594.77|8474.77|8593.85|8473.85|10
1653826910000|2022-05-29 12:21:50|8594.8|8474.8|8594.81|8474.81|8594.93|8474.93|8594.63|8474.63|10
1653826920000|2022-05-29 12:22:00|8594.98|8474.98|8596.37|8476.37|8596.47|8476.47|8594.93|8474.93|10
1653826930000|2022-05-29 12:22:10|8596.87|8476.87|8597.85|8477.85|8597.86|8477.86|8596.87|8476.87|10
1653826940000|2022-05-29 12:22:20|8597.97|8477.97|8599.14|8479.14|8599.14|8479.14|8597.97|8477.97|10
1653826950000|2022-05-29 12:22:30|8599.31|8479.31|8598.24|8478.24|8599.45|8479.45|8598.01|8478.01|10
1653826960000|2022-05-29 12:22:40|8598.08|8478.08|8598.73|8478.73|8598.73|8478.73|8597.66|8477.66|10
1653826970000|2022-05-29 12:22:50|8598.77|8478.77|8599.65|8479.65|8599.65|8479.65|8598.65|8478.65|10
1653826980000|2022-05-29 12:23:00|8599.74|8479.74|8601.01|8481.01|8601.03|8481.03|8599.74|8479.74|10
1653826990000|2022-05-29 12:23:10|8601.07|8481.07|8604.05|8484.05|8604.05|8484.05|8601.07|8481.07|9
1653827000000|2022-05-29 12:23:20|8604.09|8484.09|8604.82|8484.82|8604.86|8484.86|8604.09|8484.09|10
1653827010000|2022-05-29 12:23:30|8604.8|8484.8|8607.44|8487.44|8607.44|8487.44|8604.8|8484.8|10
1653827020000|2022-05-29 12:23:40|8607.57|8487.57|8608.71|8488.71|8608.71|8488.71|8607.56|8487.56|9
1653827030000|2022-05-29 12:23:50|8608.39|8488.39|8608.54|8488.54|8608.56|8488.56|8608.3|8488.3|7
1653827040000|2022-05-29 12:24:00|8608.56|8488.56|8608.31|8488.31|8608.56|8488.56|8608.31|8488.31|10
1653827050000|2022-05-29 12:24:10|8608.22|8488.22|8607.29|8487.29|8608.28|8488.28|8607.29|8487.29|10
1653827060000|2022-05-29 12:24:20|8607.26|8487.26|8607.26|8487.26|8607.26|8487.26|8607.01|8487.01|10
1653827070000|2022-05-29 12:24:30|8607.32|8487.32|8606.52|8486.52|8607.32|8487.32|8606.28|8486.28|10
1653827080000|2022-05-29 12:24:40|8606.62|8486.62|8606.31|8486.31|8606.73|8486.73|8606.31|8486.31|8
1653827090000|2022-05-29 12:24:50|8606.26|8486.26|8606.55|8486.55|8606.55|8486.55|8606.02|8486.02|10
1653827100000|2022-05-29 12:25:00|8606.5|8486.5|8607.31|8487.31|8607.31|8487.31|8606.5|8486.5|9
1653827110000|2022-05-29 12:25:10|8607.32|8487.32|8607.16|8487.16|8607.32|8487.32|8606.94|8486.94|9
1653827120000|2022-05-29 12:25:20|8607.81|8487.81|8609.04|8489.04|8609.04|8489.04|8607.81|8487.81|10
1653827130000|2022-05-29 12:25:30|8609.08|8489.08|8608.92|8488.92|8609.19|8489.19|8608.92|8488.92|9
1653827140000|2022-05-29 12:25:40|8609.1|8489.1|8609.13|8489.13|8609.38|8489.38|8609.03|8489.03|8
1653827150000|2022-05-29 12:25:50|8609.11|8489.11|8609.01|8489.01|8609.11|8489.11|8608.95|8488.95|9
1653827160000|2022-05-29 12:26:00|8608.89|8488.89|8608.56|8488.56|8608.89|8488.89|8608.56|8488.56|10
1653827170000|2022-05-29 12:26:10|8608.55|8488.55|8609.64|8489.64|8609.76|8489.76|8608.55|8488.55|9
1653827180000|2022-05-29 12:26:20|8609.63|8489.63|8610.42|8490.42|8610.42|8490.42|8609.53|8489.53|10
1653827190000|2022-05-29 12:26:30|8610.59|8490.59|8610.98|8490.98|8610.98|8490.98|8610|8490|9
1653827200000|2022-05-29 12:26:40|8611.18|8491.18|8612.57|8492.57|8612.89|8492.89|8611.18|8491.18|10
1653827210000|2022-05-29 12:26:50|8612.79|8492.79|8613|8493|8613.1|8493.1|8612.79|8492.79|10
1653827220000|2022-05-29 12:27:00|8613.15|8493.15|8612.05|8492.05|8613.34|8493.34|8612.05|8492.05|10
1653827230000|2022-05-29 12:27:10|8612.1|8492.1|8612.01|8492.01|8612.4|8492.4|8612.01|8492.01|10
1653827240000|2022-05-29 12:27:20|8612.03|8492.03|8611.02|8491.02|8612.03|8492.03|8611.02|8491.02|10
1653827250000|2022-05-29 12:27:30|8610.87|8490.87|8610.5|8490.5|8610.87|8490.87|8610.45|8490.45|10
1653827260000|2022-05-29 12:27:40|8610.56|8490.56|8608.61|8488.61|8610.62|8490.62|8608.61|8488.61|9
1653827270000|2022-05-29 12:27:50|8608.55|8488.55|8607.59|8487.59|8608.55|8488.55|8607.41|8487.41|8
1653827280000|2022-05-29 12:28:00|8607.54|8487.54|8606.52|8486.52|8607.54|8487.54|8606.52|8486.52|10
1653827290000|2022-05-29 12:28:10|8606.44|8486.44|8605.18|8485.18|8606.44|8486.44|8605.18|8485.18|10
1653827300000|2022-05-29 12:28:20|8605.21|8485.21|8603.67|8483.67|8605.21|8485.21|8603.63|8483.63|10
1653827310000|2022-05-29 12:28:30|8603.36|8483.36|8602.64|8482.64|8603.36|8483.36|8602.3|8482.3|10
1653827320000|2022-05-29 12:28:40|8602.68|8482.68|8602.88|8482.88|8602.88|8482.88|8601.99|8481.99|9
1653827330000|2022-05-29 12:28:50|8602.98|8482.98|8602.92|8482.92|8603.06|8483.06|8602.92|8482.92|9
1653827340000|2022-05-29 12:29:00|8602.75|8482.75|8601.87|8481.87|8602.85|8482.85|8601.87|8481.87|9
1653827350000|2022-05-29 12:29:10|8601.5|8481.5|8601.47|8481.47|8601.57|8481.57|8600.83|8480.83|6
1653827360000|2022-05-29 12:29:20|8601.7|8481.7|8602.37|8482.37|8602.78|8482.78|8601.7|8481.7|10
1653827370000|2022-05-29 12:29:30|8602.35|8482.35|8602.75|8482.75|8602.75|8482.75|8602.33|8482.33|9
1653827380000|2022-05-29 12:29:40|8602.81|8482.81|8603.9|8483.9|8603.9|8483.9|8602.81|8482.81|10
1653827390000|2022-05-29 12:29:50|8603.99|8483.99|8604.22|8484.22|8604.45|8484.45|8603.99|8483.99|10
1653827400000|2022-05-29 12:30:00|8604.24|8484.24|8604.18|8484.18|8604.67|8484.67|8604.18|8484.18|9
1653827410000|2022-05-29 12:30:10|8604.12|8484.12|8603.67|8483.67|8604.16|8484.16|8603.67|8483.67|7
1653827420000|2022-05-29 12:30:20|8603.59|8483.59|8605.42|8485.42|8605.42|8485.42|8603.42|8483.42|10
1653827430000|2022-05-29 12:30:30|8605.51|8485.51|8607.05|8487.05|8607.05|8487.05|8605.51|8485.51|10
1653827440000|2022-05-29 12:30:40|8607.09|8487.09|8606.68|8486.68|8607.31|8487.31|8606.53|8486.53|9
1653827450000|2022-05-29 12:30:50|8606.9|8486.9|8608.38|8488.38|8608.38|8488.38|8606.88|8486.88|10
1653827460000|2022-05-29 12:31:00|8608.28|8488.28|8609.86|8489.86|8609.86|8489.86|8608.28|8488.28|10
1653827470000|2022-05-29 12:31:10|8609.91|8489.91|8610.88|8490.88|8610.88|8490.88|8609.91|8489.91|10
1653827480000|2022-05-29 12:31:20|8610.89|8490.89|8612.81|8492.81|8612.81|8492.81|8610.89|8490.89|10
1653827490000|2022-05-29 12:31:30|8612.54|8492.54|8609.1|8489.1|8612.54|8492.54|8609.1|8489.1|9
1653827500000|2022-05-29 12:31:40|8608.66|8488.66|8607.9|8487.9|8608.66|8488.66|8607.84|8487.84|9
1653827510000|2022-05-29 12:31:50|8607.65|8487.65|8609.82|8489.82|8609.9|8489.9|8607.65|8487.65|9
1653827520000|2022-05-29 12:32:00|8609.85|8489.85|8610.3|8490.3|8610.3|8490.3|8609.62|8489.62|8
1653827530000|2022-05-29 12:32:10|8610.4|8490.4|8610.78|8490.78|8610.87|8490.87|8610.4|8490.4|10
1653827540000|2022-05-29 12:32:20|8610.74|8490.74|8609.78|8489.78|8610.82|8490.82|8609.78|8489.78|6
1653827550000|2022-05-29 12:32:30|8609.37|8489.37|8608.69|8488.69|8609.37|8489.37|8608.69|8488.69|9
1653827560000|2022-05-29 12:32:40|8608.44|8488.44|8607.99|8487.99|8608.44|8488.44|8607.95|8487.95|7
1653827570000|2022-05-29 12:32:50|8607.98|8487.98|8608.21|8488.21|8608.31|8488.31|8607.98|8487.98|9
1653827580000|2022-05-29 12:33:00|8608.28|8488.28|8608.15|8488.15|8608.28|8488.28|8607.5|8487.5|9
1653827590000|2022-05-29 12:33:10|8608.63|8488.63|8608.08|8488.08|8608.65|8488.65|8608.08|8488.08|9
1653827600000|2022-05-29 12:33:20|8608.06|8488.06|8608.48|8488.48|8608.57|8488.57|8608.06|8488.06|6
1653827610000|2022-05-29 12:33:30|8608.49|8488.49|8607.81|8487.81|8608.79|8488.79|8607.81|8487.81|10
1653827620000|2022-05-29 12:33:40|8607.68|8487.68|8606.3|8486.3|8607.71|8487.71|8606.17|8486.17|10
1653827630000|2022-05-29 12:33:50|8606.15|8486.15|8605.8|8485.8|8606.23|8486.23|8605.79|8485.79|10
1653827640000|2022-05-29 12:34:00|8605.64|8485.64|8606.56|8486.56|8606.56|8486.56|8605.39|8485.39|9
1653827650000|2022-05-29 12:34:10|8606.66|8486.66|8607.06|8487.06|8607.17|8487.17|8606.66|8486.66|9
1653827660000|2022-05-29 12:34:20|8606.97|8486.97|8607.29|8487.29|8607.29|8487.29|8606.95|8486.95|10
1653827670000|2022-05-29 12:34:30|8607.3|8487.3|8607.59|8487.59|8607.83|8487.83|8607.3|8487.3|9
1653827680000|2022-05-29 12:34:40|8607.55|8487.55|8607.48|8487.48|8607.58|8487.58|8607.48|8487.48|8
1653827690000|2022-05-29 12:34:50|8607.32|8487.32|8605.07|8485.07|8607.32|8487.32|8605.07|8485.07|10
1653827700000|2022-05-29 12:35:00|8605.05|8485.05|8605.36|8485.36|8605.36|8485.36|8604.75|8484.75|9
1653827710000|2022-05-29 12:35:10|8605.39|8485.39|8605.67|8485.67|8605.67|8485.67|8605.3|8485.3|9
1653827720000|2022-05-29 12:35:20|8605.65|8485.65|8605.49|8485.49|8605.65|8485.65|8605.45|8485.45|10
1653827730000|2022-05-29 12:35:30|8605.19|8485.19|8605.48|8485.48|8606|8486|8605.05|8485.05|10
1653827740000|2022-05-29 12:35:40|8605.54|8485.54|8606.64|8486.64|8606.64|8486.64|8605.54|8485.54|10
1653827750000|2022-05-29 12:35:50|8606.6|8486.6|8606.7|8486.7|8606.73|8486.73|8606.6|8486.6|8
1653827760000|2022-05-29 12:36:00|8606.66|8486.66|8607|8487|8607.01|8487.01|8606.66|8486.66|10
1653827770000|2022-05-29 12:36:10|8607.1|8487.1|8608.14|8488.14|8608.21|8488.21|8607.1|8487.1|10
1653827780000|2022-05-29 12:36:20|8608|8488|8608.67|8488.67|8608.67|8488.67|8608|8488|9
1653827790000|2022-05-29 12:36:30|8608.7|8488.7|8609.18|8489.18|8609.18|8489.18|8608.7|8488.7|8
1653827800000|2022-05-29 12:36:40|8608.9|8488.9|8608.61|8488.61|8608.9|8488.9|8607.78|8487.78|8
1653827810000|2022-05-29 12:36:50|8608.68|8488.68|8607.28|8487.28|8608.68|8488.68|8607.11|8487.11|10
1653827820000|2022-05-29 12:37:00|8607.37|8487.37|8604.59|8484.59|8607.39|8487.39|8604.59|8484.59|9
1653827830000|2022-05-29 12:37:10|8604.48|8484.48|8604.04|8484.04|8604.54|8484.54|8604.04|8484.04|10
1653827840000|2022-05-29 12:37:20|8603.77|8483.77|8602.53|8482.53|8603.83|8483.83|8602.53|8482.53|10
1653827850000|2022-05-29 12:37:30|8602.45|8482.45|8602.48|8482.48|8602.58|8482.58|8602.29|8482.29|8
1653827860000|2022-05-29 12:37:40|8602.47|8482.47|8601.02|8481.02|8602.48|8482.48|8600.9|8480.9|10
1653827870000|2022-05-29 12:37:50|8601.16|8481.16|8600.58|8480.58|8601.22|8481.22|8600.58|8480.58|9
1653827880000|2022-05-29 12:38:00|8600.19|8480.19|8600.42|8480.42|8600.42|8480.42|8600.14|8480.14|9
1653827890000|2022-05-29 12:38:10|8600.5|8480.5|8599.15|8479.15|8600.5|8480.5|8599.15|8479.15|10
1653827900000|2022-05-29 12:38:20|8599.12|8479.12|8598.82|8478.82|8599.12|8479.12|8598.4|8478.4|10
1653827910000|2022-05-29 12:38:30|8598.8|8478.8|8598.48|8478.48|8598.84|8478.84|8598.22|8478.22|10
1653827920000|2022-05-29 12:38:40|8599.01|8479.01|8597.72|8477.72|8599.06|8479.06|8597.72|8477.72|10
1653827930000|2022-05-29 12:38:50|8597.09|8477.09|8595.83|8475.83|8597.09|8477.09|8595.83|8475.83|10
1653827940000|2022-05-29 12:39:00|8595.76|8475.76|8595.17|8475.17|8595.76|8475.76|8595.03|8475.03|9
1653827950000|2022-05-29 12:39:10|8595|8475|8595.7|8475.7|8595.7|8475.7|8594.95|8474.95|10
1653827960000|2022-05-29 12:39:20|8595.97|8475.97|8597.25|8477.25|8597.25|8477.25|8595.97|8475.97|9
1653827970000|2022-05-29 12:39:30|8597.37|8477.37|8596.79|8476.79|8597.44|8477.44|8596.79|8476.79|10
1653827980000|2022-05-29 12:39:40|8596.29|8476.29|8595.4|8475.4|8596.3|8476.3|8595.4|8475.4|10
1653827990000|2022-05-29 12:39:50|8595.75|8475.75|8595.3|8475.3|8595.75|8475.75|8595.15|8475.15|10
1653828000000|2022-05-29 12:40:00|8595.42|8475.42|8595.7|8475.7|8595.7|8475.7|8595.19|8475.19|9
1653828010000|2022-05-29 12:40:10|8595.66|8475.66|8595.14|8475.14|8595.66|8475.66|8594.87|8474.87|10
1653828020000|2022-05-29 12:40:20|8595.19|8475.19|8594.79|8474.79|8595.19|8475.19|8594.79|8474.79|10
1653828030000|2022-05-29 12:40:30|8594.74|8474.74|8594.63|8474.63|8594.75|8474.75|8594.45|8474.45|9
1653828040000|2022-05-29 12:40:40|8594.46|8474.46|8593.55|8473.55|8594.48|8474.48|8593.55|8473.55|9
1653828050000|2022-05-29 12:40:50|8593.64|8473.64|8592.78|8472.78|8593.64|8473.64|8592.75|8472.75|10
1653828060000|2022-05-29 12:41:00|8592.83|8472.83|8591.86|8471.86|8592.83|8472.83|8591.76|8471.76|9
1653828070000|2022-05-29 12:41:10|8592.05|8472.05|8593.71|8473.71|8593.89|8473.89|8592.05|8472.05|10
1653828080000|2022-05-29 12:41:20|8593.64|8473.64|8594.23|8474.23|8594.23|8474.23|8593.62|8473.62|9
1653828090000|2022-05-29 12:41:30|8594.55|8474.55|8595.52|8475.52|8595.52|8475.52|8594.55|8474.55|10
1653828100000|2022-05-29 12:41:40|8595.58|8475.58|8596.58|8476.58|8596.61|8476.61|8595.58|8475.58|10
1653828110000|2022-05-29 12:41:50|8596.57|8476.57|8596.33|8476.33|8596.57|8476.57|8596.1|8476.1|9
1653828120000|2022-05-29 12:42:00|8596.31|8476.31|8596.4|8476.4|8596.48|8476.48|8596.13|8476.13|10
1653828130000|2022-05-29 12:42:10|8596.39|8476.39|8596.49|8476.49|8596.54|8476.54|8596.16|8476.16|9
1653828140000|2022-05-29 12:42:20|8596.5|8476.5|8596.86|8476.86|8596.98|8476.98|8596.49|8476.49|7
1653828150000|2022-05-29 12:42:30|8597|8477|8597.29|8477.29|8597.33|8477.33|8596.97|8476.97|8
1653828160000|2022-05-29 12:42:40|8597.04|8477.04|8597.35|8477.35|8597.35|8477.35|8596.75|8476.75|9
1653828170000|2022-05-29 12:42:50|8597.52|8477.52|8597.72|8477.72|8597.73|8477.73|8597.52|8477.52|7
1653828180000|2022-05-29 12:43:00|8597.73|8477.73|8597.6|8477.6|8598.06|8478.06|8597.57|8477.57|9
1653828190000|2022-05-29 12:43:10|8597.62|8477.62|8597.78|8477.78|8597.84|8477.84|8597.38|8477.38|10
1653828200000|2022-05-29 12:43:20|8597.42|8477.42|8597.87|8477.87|8597.87|8477.87|8597.32|8477.32|10
1653828210000|2022-05-29 12:43:30|8597.29|8477.29|8597.51|8477.51|8597.54|8477.54|8597.2|8477.2|10
1653828220000|2022-05-29 12:43:40|8597.53|8477.53|8597.33|8477.33|8597.62|8477.62|8597.33|8477.33|10
1653828230000|2022-05-29 12:43:50|8597.3|8477.3|8597.37|8477.37|8597.57|8477.57|8597.3|8477.3|7
1653828240000|2022-05-29 12:44:00|8597.45|8477.45|8597.2|8477.2|8597.46|8477.46|8597.2|8477.2|7
1653828250000|2022-05-29 12:44:10|8597.39|8477.39|8596.37|8476.37|8597.39|8477.39|8596.37|8476.37|9
1653828260000|2022-05-29 12:44:20|8596.53|8476.53|8598.89|8478.89|8598.89|8478.89|8596.53|8476.53|10
1653828270000|2022-05-29 12:44:30|8599.34|8479.34|8599.62|8479.62|8599.69|8479.69|8599.34|8479.34|6
1653828280000|2022-05-29 12:44:40|8599.76|8479.76|8600.14|8480.14|8600.14|8480.14|8599.76|8479.76|10
1653828290000|2022-05-29 12:44:50|8600.17|8480.17|8600.77|8480.77|8600.77|8480.77|8600.17|8480.17|8
1653828300000|2022-05-29 12:45:00|8600.73|8480.73|8598.72|8478.72|8600.75|8480.75|8598.72|8478.72|10
1653828310000|2022-05-29 12:45:10|8598.92|8478.92|8598.6|8478.6|8599.17|8479.17|8598.6|8478.6|10
1653828320000|2022-05-29 12:45:20|8598.7|8478.7|8599.22|8479.22|8599.22|8479.22|8598.69|8478.69|9
1653828330000|2022-05-29 12:45:30|8599.2|8479.2|8597.78|8477.78|8599.23|8479.23|8597.6|8477.6|9
1653828340000|2022-05-29 12:45:40|8597.54|8477.54|8597.67|8477.67|8597.67|8477.67|8597.11|8477.11|9
1653828350000|2022-05-29 12:45:50|8597.68|8477.68|8597.86|8477.86|8597.96|8477.96|8597.68|8477.68|9
1653828360000|2022-05-29 12:46:00|8597.65|8477.65|8601.34|8481.34|8601.34|8481.34|8597.65|8477.65|10
1653828370000|2022-05-29 12:46:10|8602.19|8482.19|8603.22|8483.22|8603.22|8483.22|8602.18|8482.18|10
1653828380000|2022-05-29 12:46:20|8603.74|8483.74|8608.63|8488.63|8608.69|8488.69|8603.74|8483.74|10
1653828390000|2022-05-29 12:46:30|8608.52|8488.52|8611.16|8491.16|8611.16|8491.16|8608.52|8488.52|10
1653828400000|2022-05-29 12:46:40|8611.45|8491.45|8614.83|8494.83|8614.83|8494.83|8611.31|8491.31|10
1653828410000|2022-05-29 12:46:50|8614.78|8494.78|8615.54|8495.54|8615.54|8495.54|8614.78|8494.78|10
1653828420000|2022-05-29 12:47:00|8615.76|8495.76|8615.1|8495.1|8616.07|8496.07|8615.1|8495.1|9
1653828430000|2022-05-29 12:47:10|8615.25|8495.25|8615.25|8495.25|8615.3|8495.3|8615.16|8495.16|9
1653828440000|2022-05-29 12:47:20|8615.17|8495.17|8617.22|8497.22|8617.23|8497.23|8615.17|8495.17|10
1653828450000|2022-05-29 12:47:30|8617.28|8497.28|8620.76|8500.76|8620.76|8500.76|8617.28|8497.28|10
1653828460000|2022-05-29 12:47:40|8621.03|8501.03|8622.1|8502.1|8622.22|8502.22|8621.03|8501.03|10
1653828470000|2022-05-29 12:47:50|8622.07|8502.07|8621.26|8501.26|8622.07|8502.07|8621.26|8501.26|10
1653828480000|2022-05-29 12:48:00|8621.37|8501.37|8621.28|8501.28|8621.38|8501.38|8621.01|8501.01|10
1653828490000|2022-05-29 12:48:10|8621.17|8501.17|8621.52|8501.52|8621.59|8501.59|8620.93|8500.93|10
1653828500000|2022-05-29 12:48:20|8621.58|8501.58|8626.17|8506.17|8626.17|8506.17|8621.58|8501.58|10
1653828510000|2022-05-29 12:48:30|8626.08|8506.08|8628.02|8508.02|8628.02|8508.02|8626.05|8506.05|10
1653828520000|2022-05-29 12:48:40|8628|8508|8626.65|8506.65|8628|8508|8626.6|8506.6|10
1653828530000|2022-05-29 12:48:50|8626.39|8506.39|8626.25|8506.25|8626.39|8506.39|8625.7|8505.7|10
1653828540000|2022-05-29 12:49:00|8626.64|8506.64|8626.01|8506.01|8626.64|8506.64|8626.01|8506.01|9
1653828550000|2022-05-29 12:49:10|8625.85|8505.85|8625.69|8505.69|8625.85|8505.85|8625.53|8505.53|10
1653828560000|2022-05-29 12:49:20|8625.76|8505.76|8626.4|8506.4|8626.52|8506.52|8625.52|8505.52|9
1653828570000|2022-05-29 12:49:30|8626.45|8506.45|8626.42|8506.42|8626.47|8506.47|8626.32|8506.32|9
1653828580000|2022-05-29 12:49:40|8626.5|8506.5|8625.37|8505.37|8626.6|8506.6|8625.37|8505.37|10
1653828590000|2022-05-29 12:49:50|8624.59|8504.59|8622.9|8502.9|8624.59|8504.59|8622.9|8502.9|10
1653828600000|2022-05-29 12:50:00|8622.95|8502.95|8622.42|8502.42|8622.95|8502.95|8622.42|8502.42|10
1653828610000|2022-05-29 12:50:10|8622.45|8502.45|8621.76|8501.76|8622.45|8502.45|8621.76|8501.76|9
1653828620000|2022-05-29 12:50:20|8621.7|8501.7|8621.97|8501.97|8622|8502|8621.43|8501.43|10
1653828630000|2022-05-29 12:50:30|8621.93|8501.93|8622.23|8502.23|8622.29|8502.29|8621.87|8501.87|10
1653828640000|2022-05-29 12:50:40|8622.21|8502.21|8622.27|8502.27|8622.27|8502.27|8622.17|8502.17|8
1653828650000|2022-05-29 12:50:50|8622.39|8502.39|8622.57|8502.57|8623.11|8503.11|8622.33|8502.33|10
1653828660000|2022-05-29 12:51:00|8622.47|8502.47|8623.01|8503.01|8623.01|8503.01|8622.36|8502.36|8
1653828670000|2022-05-29 12:51:10|8623.22|8503.22|8625.93|8505.93|8625.93|8505.93|8623.22|8503.22|10
1653828680000|2022-05-29 12:51:20|8626.23|8506.23|8627.92|8507.92|8627.92|8507.92|8626.23|8506.23|9
1653828690000|2022-05-29 12:51:30|8628.37|8508.37|8628.14|8508.14|8629|8509|8628.14|8508.14|10
1653828700000|2022-05-29 12:51:40|8627.94|8507.94|8628.69|8508.69|8628.69|8508.69|8627.58|8507.58|10
1653828710000|2022-05-29 12:51:50|8629.01|8509.01|8630.34|8510.34|8630.42|8510.42|8629.01|8509.01|10
1653828720000|2022-05-29 12:52:00|8630.31|8510.31|8630.69|8510.69|8630.78|8510.78|8630.31|8510.31|9
1653828730000|2022-05-29 12:52:10|8630.93|8510.93|8631.93|8511.93|8631.93|8511.93|8630.93|8510.93|10
1653828740000|2022-05-29 12:52:20|8631.96|8511.96|8631.57|8511.57|8632.28|8512.28|8631.53|8511.53|10
1653828750000|2022-05-29 12:52:30|8631.48|8511.48|8631.26|8511.26|8631.48|8511.48|8631.13|8511.13|8
1653828760000|2022-05-29 12:52:40|8631.18|8511.18|8629.96|8509.96|8631.18|8511.18|8629.95|8509.95|10
1653828770000|2022-05-29 12:52:50|8629.98|8509.98|8629.47|8509.47|8630.15|8510.15|8629.46|8509.46|10
1653828780000|2022-05-29 12:53:00|8629.32|8509.32|8628.99|8508.99|8629.32|8509.32|8628.77|8508.77|9
1653828790000|2022-05-29 12:53:10|8628.98|8508.98|8629.8|8509.8|8629.8|8509.8|8628.98|8508.98|10
1653828800000|2022-05-29 12:53:20|8629.83|8509.83|8630.47|8510.47|8630.6|8510.6|8629.83|8509.83|7
1653828810000|2022-05-29 12:53:30|8630.48|8510.48|8631.83|8511.83|8631.83|8511.83|8630.2|8510.2|8
1653828820000|2022-05-29 12:53:40|8631.78|8511.78|8632.82|8512.82|8633.05|8513.05|8631.78|8511.78|9
1653828830000|2022-05-29 12:53:50|8632.75|8512.75|8632.6|8512.6|8633.27|8513.27|8632.47|8512.47|9
1653828840000|2022-05-29 12:54:00|8632.3|8512.3|8631.31|8511.31|8632.3|8512.3|8631.31|8511.31|10
1653828850000|2022-05-29 12:54:10|8631.38|8511.38|8631.24|8511.24|8631.44|8511.44|8631.24|8511.24|6
1653828860000|2022-05-29 12:54:20|8630.99|8510.99|8630.79|8510.79|8630.99|8510.99|8630.55|8510.55|9
1653828870000|2022-05-29 12:54:30|8630.72|8510.72|8631.76|8511.76|8631.76|8511.76|8630.72|8510.72|6
1653828880000|2022-05-29 12:54:40|8631.79|8511.79|8633.82|8513.82|8633.82|8513.82|8631.79|8511.79|9
1653828890000|2022-05-29 12:54:50|8634.03|8514.03|8635.39|8515.39|8635.39|8515.39|8633.87|8513.87|10
1653828900000|2022-05-29 12:55:00|8635.43|8515.43|8637.6|8517.6|8637.6|8517.6|8635.43|8515.43|10
1653828910000|2022-05-29 12:55:10|8638.18|8518.18|8641.81|8521.81|8641.81|8521.81|8638.18|8518.18|10
1653828920000|2022-05-29 12:55:20|8642.19|8522.19|8644.04|8524.04|8644.15|8524.15|8642.19|8522.19|10
1653828930000|2022-05-29 12:55:30|8642.89|8522.89|8641.5|8521.5|8642.89|8522.89|8641.5|8521.5|9
1653828940000|2022-05-29 12:55:40|8641.04|8521.04|8637.41|8517.41|8641.07|8521.07|8637.41|8517.41|10
1653828950000|2022-05-29 12:55:50|8637.2|8517.2|8636.52|8516.52|8637.66|8517.66|8636.52|8516.52|9
1653828960000|2022-05-29 12:56:00|8636.24|8516.24|8634.67|8514.67|8636.24|8516.24|8634.64|8514.64|10
1653828970000|2022-05-29 12:56:10|8634.78|8514.78|8634.34|8514.34|8635.23|8515.23|8634.24|8514.24|10
1653828980000|2022-05-29 12:56:20|8634.01|8514.01|8633.49|8513.49|8634.06|8514.06|8633.25|8513.25|10
1653828990000|2022-05-29 12:56:30|8633.38|8513.38|8632.88|8512.88|8633.55|8513.55|8632.87|8512.87|9
1653829000000|2022-05-29 12:56:40|8632.89|8512.89|8631.43|8511.43|8632.89|8512.89|8631.43|8511.43|10
1653829010000|2022-05-29 12:56:50|8631.07|8511.07|8630.42|8510.42|8631.07|8511.07|8630.42|8510.42|9
1653829020000|2022-05-29 12:57:00|8630.54|8510.54|8628.9|8508.9|8630.62|8510.62|8628.9|8508.9|10
1653829030000|2022-05-29 12:57:10|8629.32|8509.32|8629.37|8509.37|8629.46|8509.46|8629.19|8509.19|10
1653829040000|2022-05-29 12:57:20|8629.43|8509.43|8628.43|8508.43|8629.43|8509.43|8628.43|8508.43|10
1653829050000|2022-05-29 12:57:30|8628.39|8508.39|8627.67|8507.67|8628.39|8508.39|8627.52|8507.52|10
1653829060000|2022-05-29 12:57:40|8627.78|8507.78|8625.54|8505.54|8627.81|8507.81|8625.54|8505.54|10
1653829070000|2022-05-29 12:57:50|8625.33|8505.33|8625.87|8505.87|8626.07|8506.07|8625.33|8505.33|10
1653829080000|2022-05-29 12:58:00|8625.88|8505.88|8625.03|8505.03|8625.98|8505.98|8625.03|8505.03|10
1653829090000|2022-05-29 12:58:10|8625.02|8505.02|8625.46|8505.46|8625.64|8505.64|8625.02|8505.02|10
1653829100000|2022-05-29 12:58:20|8625.63|8505.63|8625.95|8505.95|8626.31|8506.31|8625.63|8505.63|10
1653829110000|2022-05-29 12:58:30|8625.99|8505.99|8626.47|8506.47|8626.48|8506.48|8625.99|8505.99|10
1653829120000|2022-05-29 12:58:40|8626.6|8506.6|8627.19|8507.19|8627.22|8507.22|8626.58|8506.58|9
1653829130000|2022-05-29 12:58:50|8627.28|8507.28|8629.09|8509.09|8629.09|8509.09|8626.92|8506.92|10
1653829140000|2022-05-29 12:59:00|8629.11|8509.11|8630.3|8510.3|8630.36|8510.36|8629.11|8509.11|10
1653829150000|2022-05-29 12:59:10|8630.31|8510.31|8630.02|8510.02|8630.42|8510.42|8629.58|8509.58|7
1653829160000|2022-05-29 12:59:20|8629.98|8509.98|8629.23|8509.23|8629.98|8509.98|8629.15|8509.15|10
1653829170000|2022-05-29 12:59:30|8629|8509|8628.22|8508.22|8629|8509|8628.17|8508.17|10
1653829180000|2022-05-29 12:59:40|8628.25|8508.25|8629.06|8509.06|8629.42|8509.42|8628.23|8508.23|8
1653829190000|2022-05-29 12:59:50|8628.88|8508.88|8628.74|8508.74|8629.14|8509.14|8628.74|8508.74|10
1653829200000|2022-05-29 13:00:00|8628.71|8508.71|8630.67|8510.67|8630.67|8510.67|8628.45|8508.45|10
1653829210000|2022-05-29 13:00:10|8630.83|8510.83|8635.08|8515.08|8635.08|8515.08|8630.83|8510.83|10
1653829220000|2022-05-29 13:00:20|8634.51|8514.51|8635.22|8515.22|8635.97|8515.97|8634.38|8514.38|10
1653829230000|2022-05-29 13:00:30|8635.24|8515.24|8633.41|8513.41|8635.24|8515.24|8633.41|8513.41|10
1653829240000|2022-05-29 13:00:40|8633.49|8513.49|8633.42|8513.42|8634|8514|8633.42|8513.42|9
1653829250000|2022-05-29 13:00:50|8633.21|8513.21|8632.66|8512.66|8633.21|8513.21|8632.58|8512.58|9
1653829260000|2022-05-29 13:01:00|8632.55|8512.55|8633.51|8513.51|8633.51|8513.51|8632.55|8512.55|10
1653829270000|2022-05-29 13:01:10|8633.52|8513.52|8635.98|8515.98|8635.98|8515.98|8633.44|8513.44|9
1653829280000|2022-05-29 13:01:20|8636.21|8516.21|8636.61|8516.61|8636.62|8516.62|8636.21|8516.21|8
1653829290000|2022-05-29 13:01:30|8636.57|8516.57|8638.52|8518.52|8638.52|8518.52|8636.57|8516.57|8
1653829300000|2022-05-29 13:01:40|8638.56|8518.56|8641.26|8521.26|8641.26|8521.26|8638.56|8518.56|10
1653829310000|2022-05-29 13:01:50|8641.32|8521.32|8641.53|8521.53|8642.17|8522.17|8641.32|8521.32|10
1653829320000|2022-05-29 13:02:00|8641.68|8521.68|8641.45|8521.45|8641.71|8521.71|8641.31|8521.31|9
1653829330000|2022-05-29 13:02:10|8641.5|8521.5|8641.42|8521.42|8641.54|8521.54|8641.35|8521.35|7
1653829340000|2022-05-29 13:02:20|8641.16|8521.16|8641.21|8521.21|8641.21|8521.21|8640.79|8520.79|8
1653829350000|2022-05-29 13:02:30|8641.34|8521.34|8640.76|8520.76|8641.42|8521.42|8640.76|8520.76|9
1653829360000|2022-05-29 13:02:40|8640.84|8520.84|8641.25|8521.25|8641.43|8521.43|8640.72|8520.72|9
1653829370000|2022-05-29 13:02:50|8641.29|8521.29|8642.35|8522.35|8642.35|8522.35|8641.11|8521.11|10
1653829380000|2022-05-29 13:03:00|8642.71|8522.71|8645.2|8525.2|8645.2|8525.2|8642.7|8522.7|10
1653829390000|2022-05-29 13:03:10|8645.5|8525.5|8647.3|8527.3|8647.3|8527.3|8645.5|8525.5|10
1653829400000|2022-05-29 13:03:20|8647.62|8527.62|8648.98|8528.98|8648.98|8528.98|8647.62|8527.62|10
1653829410000|2022-05-29 13:03:30|8649.13|8529.13|8649.63|8529.63|8649.77|8529.77|8649.13|8529.13|10
1653829420000|2022-05-29 13:03:40|8649.27|8529.27|8648.26|8528.26|8649.27|8529.27|8648.26|8528.26|10
1653829430000|2022-05-29 13:03:50|8648.3|8528.3|8648.6|8528.6|8648.6|8528.6|8647.69|8527.69|9
1653829440000|2022-05-29 13:04:00|8648.87|8528.87|8649.28|8529.28|8649.88|8529.88|8648.87|8528.87|10
1653829450000|2022-05-29 13:04:10|8649.61|8529.61|8649.12|8529.12|8649.82|8529.82|8649.07|8529.07|10
1653829460000|2022-05-29 13:04:20|8648.79|8528.79|8647.88|8527.88|8648.79|8528.79|8647.88|8527.88|10
1653829470000|2022-05-29 13:04:30|8647.86|8527.86|8647.52|8527.52|8647.86|8527.86|8647.47|8527.47|9
1653829480000|2022-05-29 13:04:40|8647.33|8527.33|8646.11|8526.11|8647.4|8527.4|8646.11|8526.11|9
1653829490000|2022-05-29 13:04:50|8645.97|8525.97|8644.86|8524.86|8646.08|8526.08|8644.86|8524.86|10
1653829500000|2022-05-29 13:05:00|8644.83|8524.83|8646.31|8526.31|8646.31|8526.31|8644.83|8524.83|9
1653829510000|2022-05-29 13:05:10|8646.4|8526.4|8647.53|8527.53|8647.53|8527.53|8646.32|8526.32|9
1653829520000|2022-05-29 13:05:20|8647.58|8527.58|8647.26|8527.26|8647.58|8527.58|8647.05|8527.05|10
1653829530000|2022-05-29 13:05:30|8647.3|8527.3|8653.73|8533.73|8653.73|8533.73|8647.3|8527.3|10
1653829540000|2022-05-29 13:05:40|8657.44|8537.44|8662.37|8542.37|8662.74|8542.74|8657.39|8537.39|10
1653829550000|2022-05-29 13:05:50|8662.19|8542.19|8660.07|8540.07|8662.26|8542.26|8660.07|8540.07|10
1653829560000|2022-05-29 13:06:00|8659.96|8539.96|8659.23|8539.23|8660.57|8540.57|8659.23|8539.23|10
1653829570000|2022-05-29 13:06:10|8658.53|8538.53|8658.39|8538.39|8658.72|8538.72|8658.24|8538.24|10
1653829580000|2022-05-29 13:06:20|8658.51|8538.51|8659.03|8539.03|8659.57|8539.57|8658.51|8538.51|8
1653829590000|2022-05-29 13:06:30|8658.56|8538.56|8658.14|8538.14|8658.56|8538.56|8658.14|8538.14|10
1653829600000|2022-05-29 13:06:40|8658.02|8538.02|8658.24|8538.24|8658.58|8538.58|8657.99|8537.99|10
1653829610000|2022-05-29 13:06:50|8658.27|8538.27|8658.09|8538.09|8658.79|8538.79|8658.09|8538.09|10
1653829620000|2022-05-29 13:07:00|8657.43|8537.43|8656.95|8536.95|8657.43|8537.43|8656.93|8536.93|10
1653829630000|2022-05-29 13:07:10|8656.84|8536.84|8654.25|8534.25|8656.84|8536.84|8654.25|8534.25|9
1653829640000|2022-05-29 13:07:20|8653.86|8533.86|8652.2|8532.2|8653.86|8533.86|8652.2|8532.2|9
1653829650000|2022-05-29 13:07:30|8651.63|8531.63|8651.46|8531.46|8651.63|8531.63|8651.22|8531.22|10
1653829660000|2022-05-29 13:07:40|8651.27|8531.27|8651.79|8531.79|8652.5|8532.5|8651.27|8531.27|9
1653829670000|2022-05-29 13:07:50|8651.84|8531.84|8651.67|8531.67|8652.1|8532.1|8651.67|8531.67|9
1653829680000|2022-05-29 13:08:00|8651.57|8531.57|8650.7|8530.7|8651.65|8531.65|8650.7|8530.7|10
1653829690000|2022-05-29 13:08:10|8650.48|8530.48|8651.45|8531.45|8651.54|8531.54|8650.33|8530.33|10
1653829700000|2022-05-29 13:08:20|8651.4|8531.4|8652.16|8532.16|8652.32|8532.32|8651.4|8531.4|9
1653829710000|2022-05-29 13:08:30|8652.02|8532.02|8651.4|8531.4|8652.16|8532.16|8651.33|8531.33|10
1653829720000|2022-05-29 13:08:40|8651.18|8531.18|8650.53|8530.53|8651.97|8531.97|8650.53|8530.53|10
1653829730000|2022-05-29 13:08:50|8650.21|8530.21|8649.65|8529.65|8650.21|8530.21|8649.61|8529.61|9
1653829740000|2022-05-29 13:09:00|8649.46|8529.46|8643.81|8523.81|8649.46|8529.46|8643.81|8523.81|9
1653829750000|2022-05-29 13:09:10|8642.86|8522.86|8640.79|8520.79|8642.86|8522.86|8640.79|8520.79|10
1653829760000|2022-05-29 13:09:20|8640.81|8520.81|8639.9|8519.9|8641.11|8521.11|8639.9|8519.9|10
1653829770000|2022-05-29 13:09:30|8639.3|8519.3|8637.44|8517.44|8639.36|8519.36|8637.44|8517.44|10
1653829780000|2022-05-29 13:09:40|8637.17|8517.17|8635.13|8515.13|8637.17|8517.17|8635.13|8515.13|10
1653829790000|2022-05-29 13:09:50|8635.03|8515.03|8635.24|8515.24|8635.24|8515.24|8634.93|8514.93|10
1653829800000|2022-05-29 13:10:00|8635.1|8515.1|8634.56|8514.56|8635.1|8515.1|8634.56|8514.56|9
1653829810000|2022-05-29 13:10:10|8634.48|8514.48|8634.34|8514.34|8634.49|8514.49|8634.32|8514.32|10
1653829820000|2022-05-29 13:10:20|8634.19|8514.19|8634.21|8514.21|8634.22|8514.22|8634.08|8514.08|9
1653829830000|2022-05-29 13:10:30|8634.3|8514.3|8632.26|8512.26|8634.3|8514.3|8632.2|8512.2|10
1653829840000|2022-05-29 13:10:40|8631.66|8511.66|8630.75|8510.75|8631.86|8511.86|8630.75|8510.75|10
1653829850000|2022-05-29 13:10:50|8630.69|8510.69|8631.91|8511.91|8631.91|8511.91|8630.49|8510.49|10
1653829860000|2022-05-29 13:11:00|8631.89|8511.89|8632.09|8512.09|8632.24|8512.24|8631.85|8511.85|10
1653829870000|2022-05-29 13:11:10|8632.13|8512.13|8631.57|8511.57|8632.45|8512.45|8631.57|8511.57|10
1653829880000|2022-05-29 13:11:20|8631.59|8511.59|8628.29|8508.29|8631.59|8511.59|8628.29|8508.29|10
1653829890000|2022-05-29 13:11:30|8628.15|8508.15|8628.42|8508.42|8628.42|8508.42|8628.13|8508.13|10
1653829900000|2022-05-29 13:11:40|8628.61|8508.61|8625.53|8505.53|8628.79|8508.79|8625.53|8505.53|10
1653829910000|2022-05-29 13:11:50|8625.48|8505.48|8625.6|8505.6|8625.6|8505.6|8625.27|8505.27|10
1653829920000|2022-05-29 13:12:00|8625.3|8505.3|8626.11|8506.11|8626.11|8506.11|8624.56|8504.56|10
1653829930000|2022-05-29 13:12:10|8626.45|8506.45|8629.14|8509.14|8629.22|8509.22|8626.45|8506.45|9
1653829940000|2022-05-29 13:12:20|8629.07|8509.07|8632.05|8512.05|8632.05|8512.05|8629.07|8509.07|10
1653829950000|2022-05-29 13:12:30|8632.09|8512.09|8634.94|8514.94|8636.4|8516.4|8632.09|8512.09|10
1653829960000|2022-05-29 13:12:40|8635.05|8515.05|8631.57|8511.57|8635.05|8515.05|8631.57|8511.57|9
1653829970000|2022-05-29 13:12:50|8631.25|8511.25|8628.76|8508.76|8631.25|8511.25|8628.76|8508.76|10
1653829980000|2022-05-29 13:13:00|8628.7|8508.7|8628.37|8508.37|8628.7|8508.7|8627.79|8507.79|10
1653829990000|2022-05-29 13:13:10|8628.48|8508.48|8630.16|8510.16|8630.16|8510.16|8628.48|8508.48|10
1653830000000|2022-05-29 13:13:20|8630.41|8510.41|8629.25|8509.25|8630.41|8510.41|8629.25|8509.25|10
1653830010000|2022-05-29 13:13:30|8629.19|8509.19|8628.41|8508.41|8629.44|8509.44|8628.41|8508.41|10
1653830020000|2022-05-29 13:13:40|8628.4|8508.4|8627.45|8507.45|8628.41|8508.41|8627.18|8507.18|10
1653830030000|2022-05-29 13:13:50|8627.63|8507.63|8628.1|8508.1|8628.29|8508.29|8627.63|8507.63|10
1653830040000|2022-05-29 13:14:00|8628.12|8508.12|8627.92|8507.92|8628.4|8508.4|8627.92|8507.92|10
1653830050000|2022-05-29 13:14:10|8627.81|8507.81|8627.18|8507.18|8627.92|8507.92|8627.08|8507.08|10
1653830060000|2022-05-29 13:14:20|8627.34|8507.34|8628.31|8508.31|8628.31|8508.31|8627.2|8507.2|10
1653830070000|2022-05-29 13:14:30|8628.59|8508.59|8628.61|8508.61|8628.69|8508.69|8627.78|8507.78|10
1653830080000|2022-05-29 13:14:40|8628.45|8508.45|8626.16|8506.16|8628.45|8508.45|8626.16|8506.16|10
1653830090000|2022-05-29 13:14:50|8626.07|8506.07|8626.25|8506.25|8626.25|8506.25|8625.83|8505.83|10
1653830100000|2022-05-29 13:15:00|8626.29|8506.29|8625.47|8505.47|8626.29|8506.29|8625.47|8505.47|10
1653830110000|2022-05-29 13:15:10|8625.14|8505.14|8625.87|8505.87|8625.97|8505.97|8625.09|8505.09|10
1653830120000|2022-05-29 13:15:20|8626.17|8506.17|8627.91|8507.91|8628.18|8508.18|8626.17|8506.17|10
1653830130000|2022-05-29 13:15:30|8627.94|8507.94|8628.23|8508.23|8628.48|8508.48|8627.67|8507.67|10
1653830140000|2022-05-29 13:15:40|8628.27|8508.27|8628.28|8508.28|8628.76|8508.76|8628.24|8508.24|9
1653830150000|2022-05-29 13:15:50|8628.31|8508.31|8628.89|8508.89|8628.89|8508.89|8628.3|8508.3|9
1653830160000|2022-05-29 13:16:00|8628.8|8508.8|8627.03|8507.03|8628.8|8508.8|8627.03|8507.03|9
1653830170000|2022-05-29 13:16:10|8627.16|8507.16|8626.58|8506.58|8627.5|8507.5|8626.5|8506.5|10
1653830180000|2022-05-29 13:16:20|8626.61|8506.61|8625.09|8505.09|8626.71|8506.71|8625.09|8505.09|10
1653830190000|2022-05-29 13:16:30|8625.29|8505.29|8625.58|8505.58|8625.58|8505.58|8624.98|8504.98|10
1653830200000|2022-05-29 13:16:40|8625.39|8505.39|8626.39|8506.39|8626.39|8506.39|8625.39|8505.39|10
1653830210000|2022-05-29 13:16:50|8626.68|8506.68|8626.74|8506.74|8626.78|8506.78|8626.43|8506.43|10
1653830220000|2022-05-29 13:17:00|8626.56|8506.56|8627.34|8507.34|8628.01|8508.01|8626.56|8506.56|10
1653830230000|2022-05-29 13:17:10|8627.43|8507.43|8629.67|8509.67|8629.67|8509.67|8627.34|8507.34|10
1653830240000|2022-05-29 13:17:20|8629.5|8509.5|8631.21|8511.21|8631.21|8511.21|8629.5|8509.5|10
1653830250000|2022-05-29 13:17:30|8631.42|8511.42|8632.94|8512.94|8632.94|8512.94|8631.13|8511.13|9
1653830260000|2022-05-29 13:17:40|8633.22|8513.22|8634.37|8514.37|8634.37|8514.37|8633.22|8513.22|8
1653830270000|2022-05-29 13:17:50|8634.35|8514.35|8634.72|8514.72|8634.72|8514.72|8634.22|8514.22|9
1653830280000|2022-05-29 13:18:00|8634.81|8514.81|8635.53|8515.53|8635.53|8515.53|8634.81|8514.81|10
1653830290000|2022-05-29 13:18:10|8635.39|8515.39|8633.76|8513.76|8635.69|8515.69|8633.76|8513.76|10
1653830300000|2022-05-29 13:18:20|8633.43|8513.43|8632.26|8512.26|8633.43|8513.43|8632.26|8512.26|10
1653830310000|2022-05-29 13:18:30|8632.37|8512.37|8631.96|8511.96|8632.55|8512.55|8631.92|8511.92|10
1653830320000|2022-05-29 13:18:40|8632.09|8512.09|8632.74|8512.74|8632.74|8512.74|8632.09|8512.09|8
1653830330000|2022-05-29 13:18:50|8632.53|8512.53|8634.53|8514.53|8634.57|8514.57|8632.53|8512.53|10
1653830340000|2022-05-29 13:19:00|8634.79|8514.79|8635.8|8515.8|8635.95|8515.95|8634.79|8514.79|10
1653830350000|2022-05-29 13:19:10|8635.47|8515.47|8634.22|8514.22|8635.63|8515.63|8634.22|8514.22|10
1653830360000|2022-05-29 13:19:20|8633.99|8513.99|8633.59|8513.59|8633.99|8513.99|8633.58|8513.58|10
1653830370000|2022-05-29 13:19:30|8633.37|8513.37|8633.78|8513.78|8633.88|8513.88|8633.08|8513.08|9
1653830380000|2022-05-29 13:19:40|8633.82|8513.82|8634.11|8514.11|8634.29|8514.29|8633.82|8513.82|10
1653830390000|2022-05-29 13:19:50|8634.17|8514.17|8634.01|8514.01|8634.17|8514.17|8633.88|8513.88|10
1653830400000|2022-05-29 13:20:00|8634.13|8514.13|8633.9|8513.9|8634.27|8514.27|8633.83|8513.83|10
1653830410000|2022-05-29 13:20:10|8634.08|8514.08|8633.88|8513.88|8634.08|8514.08|8633.86|8513.86|10
1653830420000|2022-05-29 13:20:20|8633.79|8513.79|8633.5|8513.5|8633.9|8513.9|8633.5|8513.5|10
1653830430000|2022-05-29 13:20:30|8633.49|8513.49|8634.49|8514.49|8634.49|8514.49|8633.41|8513.41|9
1653830440000|2022-05-29 13:20:40|8634.8|8514.8|8635.62|8515.62|8635.62|8515.62|8634.8|8514.8|10
1653830450000|2022-05-29 13:20:50|8635.67|8515.67|8635.61|8515.61|8636.17|8516.17|8635.34|8515.34|10
1653830460000|2022-05-29 13:21:00|8635.62|8515.62|8637.18|8517.18|8637.18|8517.18|8635.27|8515.27|9
1653830470000|2022-05-29 13:21:10|8637.61|8517.61|8638.67|8518.67|8638.76|8518.76|8637.61|8517.61|10
1653830480000|2022-05-29 13:21:20|8638.75|8518.75|8638.52|8518.52|8638.81|8518.81|8638.52|8518.52|9
1653830490000|2022-05-29 13:21:30|8638.51|8518.51|8637.93|8517.93|8638.51|8518.51|8637.93|8517.93|9
1653830500000|2022-05-29 13:21:40|8637.83|8517.83|8637.18|8517.18|8637.84|8517.84|8637.18|8517.18|10
1653830510000|2022-05-29 13:21:50|8637.16|8517.16|8638.07|8518.07|8638.15|8518.15|8637.14|8517.14|9
1653830520000|2022-05-29 13:22:00|8638.17|8518.17|8639.37|8519.37|8639.47|8519.47|8638.17|8518.17|10
1653830530000|2022-05-29 13:22:10|8639.4|8519.4|8640.45|8520.45|8640.53|8520.53|8639.35|8519.35|10
1653830540000|2022-05-29 13:22:20|8640.52|8520.52|8642.22|8522.22|8642.22|8522.22|8640.52|8520.52|10
1653830550000|2022-05-29 13:22:30|8642.62|8522.62|8643.62|8523.62|8643.62|8523.62|8642.62|8522.62|10
1653830560000|2022-05-29 13:22:40|8643.6|8523.6|8644.16|8524.16|8644.17|8524.17|8643.6|8523.6|9
1653830570000|2022-05-29 13:22:50|8644.08|8524.08|8643.69|8523.69|8644.08|8524.08|8643.41|8523.41|10
1653830580000|2022-05-29 13:23:00|8643.86|8523.86|8643.73|8523.73|8643.99|8523.99|8643.65|8523.65|7
1653830590000|2022-05-29 13:23:10|8643.77|8523.77|8643.66|8523.66|8643.79|8523.79|8643.54|8523.54|10
1653830600000|2022-05-29 13:23:20|8643.41|8523.41|8643.84|8523.84|8643.86|8523.86|8643.41|8523.41|7
1653830610000|2022-05-29 13:23:30|8643.73|8523.73|8643.64|8523.64|8643.78|8523.78|8643.45|8523.45|10
1653830620000|2022-05-29 13:23:40|8643.61|8523.61|8643.65|8523.65|8643.65|8523.65|8643.28|8523.28|9
1653830630000|2022-05-29 13:23:50|8643.52|8523.52|8643.81|8523.81|8643.87|8523.87|8643.51|8523.51|10
1653830640000|2022-05-29 13:24:00|8643.88|8523.88|8643.64|8523.64|8643.88|8523.88|8643.43|8523.43|9
1653830650000|2022-05-29 13:24:10|8643.82|8523.82|8644.14|8524.14|8645.56|8525.56|8643.82|8523.82|10
1653830660000|2022-05-29 13:24:20|8644.21|8524.21|8644.17|8524.17|8644.39|8524.39|8644.16|8524.16|10
1653830670000|2022-05-29 13:24:30|8644.18|8524.18|8644.57|8524.57|8644.77|8524.77|8644.18|8524.18|10
1653830680000|2022-05-29 13:24:40|8644.61|8524.61|8644.41|8524.41|8644.64|8524.64|8644.41|8524.41|7
1653830690000|2022-05-29 13:24:50|8644.33|8524.33|8640.9|8520.9|8644.33|8524.33|8640.88|8520.88|9
1653830700000|2022-05-29 13:25:00|8640.44|8520.44|8639.49|8519.49|8640.44|8520.44|8639.49|8519.49|8
1653830710000|2022-05-29 13:25:10|8639.64|8519.64|8638.69|8518.69|8639.73|8519.73|8638.52|8518.52|9
1653830720000|2022-05-29 13:25:20|8638.59|8518.59|8637.88|8517.88|8638.7|8518.7|8637.07|8517.07|10
1653830730000|2022-05-29 13:25:30|8638.01|8518.01|8637.51|8517.51|8638.01|8518.01|8637.41|8517.41|8
1653830740000|2022-05-29 13:25:40|8637.19|8517.19|8637.21|8517.21|8637.28|8517.28|8637|8517|10
1653830750000|2022-05-29 13:25:50|8637.23|8517.23|8637.49|8517.49|8637.54|8517.54|8637.23|8517.23|10
1653830760000|2022-05-29 13:26:00|8637.5|8517.5|8636.89|8516.89|8637.51|8517.51|8636.89|8516.89|9
1653830770000|2022-05-29 13:26:10|8636.92|8516.92|8636.64|8516.64|8637.03|8517.03|8636.64|8516.64|10
1653830780000|2022-05-29 13:26:20|8636.76|8516.76|8636.59|8516.59|8637.03|8517.03|8636.59|8516.59|10
1653830790000|2022-05-29 13:26:30|8636.55|8516.55|8635.39|8515.39|8636.55|8516.55|8635.39|8515.39|10
1653830800000|2022-05-29 13:26:40|8635.51|8515.51|8635.07|8515.07|8635.65|8515.65|8635.02|8515.02|7
1653830810000|2022-05-29 13:26:50|8635.14|8515.14|8635.37|8515.37|8635.41|8515.41|8635.08|8515.08|10
1653830820000|2022-05-29 13:27:00|8635.51|8515.51|8636.83|8516.83|8636.83|8516.83|8635.48|8515.48|10
1653830830000|2022-05-29 13:27:10|8636.98|8516.98|8637.87|8517.87|8637.87|8517.87|8636.74|8516.74|10
1653830840000|2022-05-29 13:27:20|8637.95|8517.95|8638.06|8518.06|8638.29|8518.29|8637.91|8517.91|10
1653830850000|2022-05-29 13:27:30|8638.17|8518.17|8638.87|8518.87|8638.87|8518.87|8638.17|8518.17|9
1653830860000|2022-05-29 13:27:40|8639.02|8519.02|8639.22|8519.22|8639.61|8519.61|8639.02|8519.02|10
1653830870000|2022-05-29 13:27:50|8639.35|8519.35|8639.52|8519.52|8639.66|8519.66|8639.35|8519.35|9
1653830880000|2022-05-29 13:28:00|8639.67|8519.67|8639.63|8519.63|8639.87|8519.87|8639.58|8519.58|8
1653830890000|2022-05-29 13:28:10|8639.59|8519.59|8639.35|8519.35|8639.59|8519.59|8639.1|8519.1|9
1653830900000|2022-05-29 13:28:20|8639.41|8519.41|8641.21|8521.21|8641.21|8521.21|8639.4|8519.4|10
1653830910000|2022-05-29 13:28:30|8641.41|8521.41|8641.78|8521.78|8641.83|8521.83|8641.41|8521.41|9
1653830920000|2022-05-29 13:28:40|8642.33|8522.33|8642.47|8522.47|8642.53|8522.53|8641.77|8521.77|9
1653830930000|2022-05-29 13:28:50|8642.51|8522.51|8642.51|8522.51|8642.61|8522.61|8642.24|8522.24|10
1653830940000|2022-05-29 13:29:00|8642.54|8522.54|8643.35|8523.35|8643.36|8523.36|8642.54|8522.54|10
1653830950000|2022-05-29 13:29:10|8643.64|8523.64|8645.36|8525.36|8645.36|8525.36|8643.64|8523.64|10
1653830960000|2022-05-29 13:29:20|8645.65|8525.65|8648.14|8528.14|8648.51|8528.51|8645.65|8525.65|10
1653830970000|2022-05-29 13:29:30|8648.12|8528.12|8651.65|8531.65|8651.65|8531.65|8648.12|8528.12|9
1653830980000|2022-05-29 13:29:40|8652.06|8532.06|8652.12|8532.12|8652.15|8532.15|8651.88|8531.88|10
1653830990000|2022-05-29 13:29:50|8652.09|8532.09|8650.51|8530.51|8652.09|8532.09|8650.44|8530.44|10
1653831000000|2022-05-29 13:30:00|8650.41|8530.41|8649.22|8529.22|8650.41|8530.41|8649.22|8529.22|9
1653831010000|2022-05-29 13:30:10|8649.07|8529.07|8648.83|8528.83|8649.07|8529.07|8648.52|8528.52|10
1653831020000|2022-05-29 13:30:20|8648.85|8528.85|8651.3|8531.3|8651.3|8531.3|8648.85|8528.85|10
1653831030000|2022-05-29 13:30:30|8651.92|8531.92|8655.53|8535.53|8655.53|8535.53|8651.92|8531.92|10
1653831040000|2022-05-29 13:30:40|8655.47|8535.47|8653.92|8533.92|8655.48|8535.48|8653.92|8533.92|10
1653831050000|2022-05-29 13:30:50|8653.9|8533.9|8653.41|8533.41|8653.9|8533.9|8653.37|8533.37|10
1653831060000|2022-05-29 13:31:00|8653.1|8533.1|8653.38|8533.38|8653.38|8533.38|8652.94|8532.94|8
1653831070000|2022-05-29 13:31:10|8653.3|8533.3|8652.97|8532.97|8653.31|8533.31|8652.97|8532.97|9
1653831080000|2022-05-29 13:31:20|8653.07|8533.07|8653.43|8533.43|8653.43|8533.43|8653.07|8533.07|9
1653831090000|2022-05-29 13:31:30|8653.36|8533.36|8651.52|8531.52|8653.36|8533.36|8651.52|8531.52|10
1653831100000|2022-05-29 13:31:40|8651.38|8531.38|8650.29|8530.29|8651.38|8531.38|8650.23|8530.23|8
1653831110000|2022-05-29 13:31:50|8650.38|8530.38|8650.04|8530.04|8650.38|8530.38|8649.9|8529.9|8
1653831120000|2022-05-29 13:32:00|8650.1|8530.1|8650.48|8530.48|8650.57|8530.57|8649.67|8529.67|10
1653831130000|2022-05-29 13:32:10|8650.66|8530.66|8653.58|8533.58|8653.58|8533.58|8650.66|8530.66|9
1653831140000|2022-05-29 13:32:20|8653.57|8533.57|8653.12|8533.12|8653.71|8533.71|8653.12|8533.12|9
1653831150000|2022-05-29 13:32:30|8652.81|8532.81|8651.53|8531.53|8652.81|8532.81|8651.53|8531.53|10
1653831160000|2022-05-29 13:32:40|8651.59|8531.59|8650.97|8530.97|8651.6|8531.6|8650.97|8530.97|10
1653831170000|2022-05-29 13:32:50|8650.71|8530.71|8650.64|8530.64|8650.85|8530.85|8650.58|8530.58|10
1653831180000|2022-05-29 13:33:00|8650.57|8530.57|8650.65|8530.65|8650.65|8530.65|8650.27|8530.27|10
1653831190000|2022-05-29 13:33:10|8650.56|8530.56|8649.73|8529.73|8650.56|8530.56|8649.65|8529.65|9
1653831200000|2022-05-29 13:33:20|8649.5|8529.5|8649.04|8529.04|8649.5|8529.5|8648.75|8528.75|9
1653831210000|2022-05-29 13:33:30|8649.06|8529.06|8649.5|8529.5|8649.5|8529.5|8649.06|8529.06|10
1653831220000|2022-05-29 13:33:40|8649.43|8529.43|8648.22|8528.22|8649.51|8529.51|8648.22|8528.22|10
1653831230000|2022-05-29 13:33:50|8648.18|8528.18|8648.03|8528.03|8648.24|8528.24|8648.03|8528.03|8
1653831240000|2022-05-29 13:34:00|8647.97|8527.97|8647.19|8527.19|8647.97|8527.97|8647.19|8527.19|9
1653831250000|2022-05-29 13:34:10|8647.28|8527.28|8647.03|8527.03|8647.28|8527.28|8646.93|8526.93|8
1653831260000|2022-05-29 13:34:20|8646.95|8526.95|8645.29|8525.29|8647.03|8527.03|8645.29|8525.29|10
1653831270000|2022-05-29 13:34:30|8645.24|8525.24|8645.14|8525.14|8645.53|8525.53|8645.12|8525.12|8
1653831280000|2022-05-29 13:34:40|8645.17|8525.17|8645.35|8525.35|8645.35|8525.35|8644.93|8524.93|10
1653831290000|2022-05-29 13:34:50|8645.41|8525.41|8645.27|8525.27|8645.41|8525.41|8645.26|8525.26|9
1653831300000|2022-05-29 13:35:00|8645.36|8525.36|8643.81|8523.81|8645.36|8525.36|8643.72|8523.72|10
1653831310000|2022-05-29 13:35:10|8643.7|8523.7|8642.27|8522.27|8643.7|8523.7|8642.27|8522.27|10
1653831320000|2022-05-29 13:35:20|8642.3|8522.3|8642.31|8522.31|8642.48|8522.48|8641.83|8521.83|10
1653831330000|2022-05-29 13:35:30|8642.58|8522.58|8643.26|8523.26|8643.35|8523.35|8642.58|8522.58|10
1653831340000|2022-05-29 13:35:40|8643.37|8523.37|8643.2|8523.2|8643.49|8523.49|8642.8|8522.8|10
1653831350000|2022-05-29 13:35:50|8642.96|8522.96|8642.09|8522.09|8642.96|8522.96|8641.97|8521.97|10
1653831360000|2022-05-29 13:36:00|8642.16|8522.16|8641.52|8521.52|8642.25|8522.25|8641.37|8521.37|9
1653831370000|2022-05-29 13:36:10|8641.42|8521.42|8640.98|8520.98|8641.42|8521.42|8640.16|8520.16|10
1653831380000|2022-05-29 13:36:20|8641.16|8521.16|8642.59|8522.59|8642.59|8522.59|8641.16|8521.16|10
1653831390000|2022-05-29 13:36:30|8642.63|8522.63|8643.29|8523.29|8643.29|8523.29|8642.63|8522.63|9
1653831400000|2022-05-29 13:36:40|8643.22|8523.22|8643.02|8523.02|8643.59|8523.59|8643.02|8523.02|10
1653831410000|2022-05-29 13:36:50|8642.96|8522.96|8642.54|8522.54|8643.28|8523.28|8642.54|8522.54|10
1653831420000|2022-05-29 13:37:00|8642.56|8522.56|8642.6|8522.6|8642.68|8522.68|8642.49|8522.49|10
1653831430000|2022-05-29 13:37:10|8642.55|8522.55|8643.54|8523.54|8643.54|8523.54|8642.55|8522.55|10
1653831440000|2022-05-29 13:37:20|8643.83|8523.83|8646.26|8526.26|8646.26|8526.26|8643.83|8523.83|10
1653831450000|2022-05-29 13:37:30|8646.92|8526.92|8647.42|8527.42|8647.95|8527.95|8646.92|8526.92|10
1653831460000|2022-05-29 13:37:40|8647.41|8527.41|8647.62|8527.62|8647.63|8527.63|8647.41|8527.41|10
1653831470000|2022-05-29 13:37:50|8647.6|8527.6|8648.16|8528.16|8648.16|8528.16|8647.6|8527.6|9
1653831480000|2022-05-29 13:38:00|8648.36|8528.36|8648.88|8528.88|8648.88|8528.88|8648.32|8528.32|10
1653831490000|2022-05-29 13:38:10|8648.89|8528.89|8649.29|8529.29|8649.46|8529.46|8648.89|8528.89|10
1653831500000|2022-05-29 13:38:20|8649.39|8529.39|8649.09|8529.09|8649.52|8529.52|8649.09|8529.09|8
1653831510000|2022-05-29 13:38:30|8649.19|8529.19|8648.27|8528.27|8649.2|8529.2|8648.27|8528.27|10
1653831520000|2022-05-29 13:38:40|8648.38|8528.38|8648.14|8528.14|8648.38|8528.38|8648.14|8528.14|10
1653831530000|2022-05-29 13:38:50|8648.26|8528.26|8647.98|8527.98|8648.36|8528.36|8647.98|8527.98|9
1653831540000|2022-05-29 13:39:00|8647.9|8527.9|8649|8529|8649.03|8529.03|8647.9|8527.9|10
1653831550000|2022-05-29 13:39:10|8648.9|8528.9|8651.46|8531.46|8651.46|8531.46|8648.9|8528.9|7
1653831560000|2022-05-29 13:39:20|8651.93|8531.93|8652.98|8532.98|8653.06|8533.06|8651.93|8531.93|9
1653831570000|2022-05-29 13:39:30|8652.94|8532.94|8653.25|8533.25|8653.43|8533.43|8652.94|8532.94|9
1653831580000|2022-05-29 13:39:40|8653.24|8533.24|8652.51|8532.51|8653.81|8533.81|8652.48|8532.48|10
1653831590000|2022-05-29 13:39:50|8652.48|8532.48|8653.04|8533.04|8653.3|8533.3|8652.48|8532.48|9
1653831600000|2022-05-29 13:40:00|8653.07|8533.07|8652.68|8532.68|8653.1|8533.1|8652.68|8532.68|8
1653831610000|2022-05-29 13:40:10|8652.77|8532.77|8652.42|8532.42|8652.77|8532.77|8652.35|8532.35|10
1653831620000|2022-05-29 13:40:20|8652.46|8532.46|8652.01|8532.01|8652.62|8532.62|8652.01|8532.01|9
1653831630000|2022-05-29 13:40:30|8651.39|8531.39|8648.14|8528.14|8651.39|8531.39|8648.14|8528.14|10
1653831640000|2022-05-29 13:40:40|8647.97|8527.97|8646.95|8526.95|8647.97|8527.97|8646.95|8526.95|8
1653831650000|2022-05-29 13:40:50|8646.96|8526.96|8646.68|8526.68|8646.96|8526.96|8646.51|8526.51|10
1653831660000|2022-05-29 13:41:00|8646.67|8526.67|8646.53|8526.53|8646.71|8526.71|8646.51|8526.51|10
1653831670000|2022-05-29 13:41:10|8646.64|8526.64|8646.33|8526.33|8646.67|8526.67|8646.33|8526.33|7
1653831680000|2022-05-29 13:41:20|8646.31|8526.31|8645.93|8525.93|8646.31|8526.31|8645.72|8525.72|10
1653831690000|2022-05-29 13:41:30|8645.98|8525.98|8646.15|8526.15|8646.15|8526.15|8645.92|8525.92|10
1653831700000|2022-05-29 13:41:40|8646.17|8526.17|8645.98|8525.98|8646.32|8526.32|8645.98|8525.98|10
1653831710000|2022-05-29 13:41:50|8646.05|8526.05|8644.98|8524.98|8646.05|8526.05|8644.98|8524.98|9
1653831720000|2022-05-29 13:42:00|8644.99|8524.99|8645.47|8525.47|8645.48|8525.48|8644.9|8524.9|10
1653831730000|2022-05-29 13:42:10|8645.42|8525.42|8645.25|8525.25|8645.57|8525.57|8645.22|8525.22|10
1653831740000|2022-05-29 13:42:20|8645.18|8525.18|8647.06|8527.06|8647.06|8527.06|8645.08|8525.08|10
1653831750000|2022-05-29 13:42:30|8646.99|8526.99|8647.76|8527.76|8647.76|8527.76|8646.99|8526.99|10
1653831760000|2022-05-29 13:42:40|8648.35|8528.35|8648.18|8528.18|8648.45|8528.45|8648.06|8528.06|9
1653831770000|2022-05-29 13:42:50|8648.23|8528.23|8648.08|8528.08|8648.24|8528.24|8648.01|8528.01|9
1653831780000|2022-05-29 13:43:00|8648.05|8528.05|8647.38|8527.38|8648.18|8528.18|8647.25|8527.25|8
1653831790000|2022-05-29 13:43:10|8647.42|8527.42|8647.59|8527.59|8647.6|8527.6|8647.42|8527.42|6
1653831800000|2022-05-29 13:43:20|8647.9|8527.9|8648.69|8528.69|8648.69|8528.69|8647.83|8527.83|7
1653831810000|2022-05-29 13:43:30|8648.6|8528.6|8648.77|8528.77|8648.84|8528.84|8648.47|8528.47|10
1653831820000|2022-05-29 13:43:40|8648.83|8528.83|8649.06|8529.06|8649.06|8529.06|8648.83|8528.83|8
1653831830000|2022-05-29 13:43:50|8649.07|8529.07|8651.13|8531.13|8651.16|8531.16|8649.07|8529.07|8
1653831840000|2022-05-29 13:44:00|8651.44|8531.44|8651.24|8531.24|8651.48|8531.48|8651.17|8531.17|9
1653831850000|2022-05-29 13:44:10|8651.5|8531.5|8651.77|8531.77|8651.77|8531.77|8651.28|8531.28|9
1653831860000|2022-05-29 13:44:20|8651.83|8531.83|8652.46|8532.46|8652.48|8532.48|8651.83|8531.83|6
1653831870000|2022-05-29 13:44:30|8652.64|8532.64|8653.7|8533.7|8653.7|8533.7|8652.64|8532.64|8
1653831880000|2022-05-29 13:44:40|8653.63|8533.63|8655.84|8535.84|8655.84|8535.84|8653.63|8533.63|10
1653831890000|2022-05-29 13:44:50|8655.14|8535.14|8654.92|8534.92|8655.14|8535.14|8654.92|8534.92|7
1653831900000|2022-05-29 13:45:00|8655.1|8535.1|8655.37|8535.37|8655.72|8535.72|8655.1|8535.1|10
1653831910000|2022-05-29 13:45:10|8655.01|8535.01|8655.4|8535.4|8655.4|8535.4|8654.65|8534.65|10
1653831920000|2022-05-29 13:45:20|8655.33|8535.33|8654.93|8534.93|8655.34|8535.34|8654.6|8534.6|10
1653831930000|2022-05-29 13:45:30|8654.88|8534.88|8654.97|8534.97|8655.03|8535.03|8654.88|8534.88|8
1653831940000|2022-05-29 13:45:40|8654.92|8534.92|8654.21|8534.21|8654.92|8534.92|8654.21|8534.21|10
1653831950000|2022-05-29 13:45:50|8654.2|8534.2|8654.27|8534.27|8654.27|8534.27|8653.61|8533.61|10
1653831960000|2022-05-29 13:46:00|8654.38|8534.38|8654.89|8534.89|8654.89|8534.89|8654.38|8534.38|9
1653831970000|2022-05-29 13:46:10|8654.96|8534.96|8655.16|8535.16|8655.16|8535.16|8654.75|8534.75|8
1653831980000|2022-05-29 13:46:20|8655.15|8535.15|8654.24|8534.24|8655.15|8535.15|8654.24|8534.24|10
1653831990000|2022-05-29 13:46:30|8654.22|8534.22|8653.86|8533.86|8654.22|8534.22|8653.61|8533.61|9
1653832000000|2022-05-29 13:46:40|8653.97|8533.97|8653.99|8533.99|8653.99|8533.99|8653.89|8533.89|6
1653832010000|2022-05-29 13:46:50|8653.95|8533.95|8653.22|8533.22|8653.95|8533.95|8653.22|8533.22|5
1653832020000|2022-05-29 13:47:00|8653.16|8533.16|8652.22|8532.22|8653.22|8533.22|8652.22|8532.22|9
1653832030000|2022-05-29 13:47:10|8651.85|8531.85|8649.77|8529.77|8651.85|8531.85|8649.77|8529.77|10
1653832040000|2022-05-29 13:47:20|8649.67|8529.67|8648.74|8528.74|8649.67|8529.67|8648.74|8528.74|8
1653832050000|2022-05-29 13:47:30|8648.81|8528.81|8648.04|8528.04|8648.81|8528.81|8647.28|8527.28|10
1653832060000|2022-05-29 13:47:40|8647.91|8527.91|8647.81|8527.81|8647.97|8527.97|8647.66|8527.66|9
1653832070000|2022-05-29 13:47:50|8647.74|8527.74|8647.68|8527.68|8647.77|8527.77|8647.46|8527.46|8
1653832080000|2022-05-29 13:48:00|8646.72|8526.72|8644.6|8524.6|8646.72|8526.72|8644.6|8524.6|10
1653832090000|2022-05-29 13:48:10|8644.51|8524.51|8641.61|8521.61|8644.51|8524.51|8641.56|8521.56|10
1653832100000|2022-05-29 13:48:20|8641.24|8521.24|8641.65|8521.65|8641.7|8521.7|8641.19|8521.19|10
1653832110000|2022-05-29 13:48:30|8641.82|8521.82|8639.77|8519.77|8641.82|8521.82|8639.77|8519.77|10
1653832120000|2022-05-29 13:48:40|8639.88|8519.88|8639.52|8519.52|8639.91|8519.91|8639.47|8519.47|10
1653832130000|2022-05-29 13:48:50|8639.45|8519.45|8638.34|8518.34|8639.45|8519.45|8638.34|8518.34|10
1653832140000|2022-05-29 13:49:00|8638.15|8518.15|8637.42|8517.42|8638.15|8518.15|8637.31|8517.31|10
1653832150000|2022-05-29 13:49:10|8637.38|8517.38|8636.08|8516.08|8637.38|8517.38|8636.01|8516.01|10
1653832160000|2022-05-29 13:49:20|8636.1|8516.1|8635.99|8515.99|8636.22|8516.22|8635.91|8515.91|10
1653832170000|2022-05-29 13:49:30|8635.84|8515.84|8635.44|8515.44|8635.84|8515.84|8635.44|8515.44|10
1653832180000|2022-05-29 13:49:40|8635.56|8515.56|8634.3|8514.3|8635.56|8515.56|8634.3|8514.3|9
1653832190000|2022-05-29 13:49:50|8634.41|8514.41|8632.69|8512.69|8634.41|8514.41|8632.69|8512.69|10
1653832200000|2022-05-29 13:50:00|8631.66|8511.66|8627.11|8507.11|8631.66|8511.66|8627.11|8507.11|10
1653832210000|2022-05-29 13:50:10|8627|8507|8626.47|8506.47|8627.17|8507.17|8626.41|8506.41|10
1653832220000|2022-05-29 13:50:20|8626.37|8506.37|8626.08|8506.08|8626.4|8506.4|8625.98|8505.98|9
1653832230000|2022-05-29 13:50:30|8626.01|8506.01|8627.52|8507.52|8627.52|8507.52|8626.01|8506.01|10
1653832240000|2022-05-29 13:50:40|8627.78|8507.78|8629.5|8509.5|8629.7|8509.7|8627.78|8507.78|10
1653832250000|2022-05-29 13:50:50|8629.52|8509.52|8630.12|8510.12|8630.12|8510.12|8629.51|8509.51|10
1653832260000|2022-05-29 13:51:00|8630.1|8510.1|8630.21|8510.21|8630.22|8510.22|8629.91|8509.91|10
1653832270000|2022-05-29 13:51:10|8630.24|8510.24|8631.06|8511.06|8631.06|8511.06|8629.78|8509.78|10
1653832280000|2022-05-29 13:51:20|8631.13|8511.13|8630.37|8510.37|8631.27|8511.27|8630.34|8510.34|10
1653832290000|2022-05-29 13:51:30|8630.34|8510.34|8630.15|8510.15|8630.34|8510.34|8630.06|8510.06|8
1653832300000|2022-05-29 13:51:40|8630.16|8510.16|8630.28|8510.28|8630.28|8510.28|8630.13|8510.13|9
1653832310000|2022-05-29 13:51:50|8630.23|8510.23|8629.99|8509.99|8630.25|8510.25|8629.99|8509.99|10
1653832320000|2022-05-29 13:52:00|8630|8510|8630.88|8510.88|8630.88|8510.88|8629.96|8509.96|9
1653832330000|2022-05-29 13:52:10|8631.02|8511.02|8631.41|8511.41|8631.41|8511.41|8631.02|8511.02|10
1653832340000|2022-05-29 13:52:20|8631.46|8511.46|8632.16|8512.16|8632.16|8512.16|8631.46|8511.46|9
1653832350000|2022-05-29 13:52:30|8632.3|8512.3|8632.63|8512.63|8632.69|8512.69|8632.3|8512.3|9
1653832360000|2022-05-29 13:52:40|8632.71|8512.71|8631.77|8511.77|8632.71|8512.71|8631.77|8511.77|9
1653832370000|2022-05-29 13:52:50|8631.88|8511.88|8630.72|8510.72|8631.88|8511.88|8630.72|8510.72|10
1653832380000|2022-05-29 13:53:00|8630.51|8510.51|8629.93|8509.93|8630.51|8510.51|8629.76|8509.76|9
1653832390000|2022-05-29 13:53:10|8629.97|8509.97|8628.09|8508.09|8629.97|8509.97|8628.07|8508.07|10
1653832400000|2022-05-29 13:53:20|8628|8508|8627.95|8507.95|8628.14|8508.14|8627.6|8507.6|10
1653832410000|2022-05-29 13:53:30|8627.93|8507.93|8627.09|8507.09|8627.93|8507.93|8627.06|8507.06|10
1653832420000|2022-05-29 13:53:40|8626.95|8506.95|8626.63|8506.63|8627.05|8507.05|8626.61|8506.61|10
1653832430000|2022-05-29 13:53:50|8626.58|8506.58|8625.27|8505.27|8626.58|8506.58|8625.27|8505.27|10
1653832440000|2022-05-29 13:54:00|8625.23|8505.23|8625.05|8505.05|8625.23|8505.23|8624.85|8504.85|10
1653832450000|2022-05-29 13:54:10|8625.03|8505.03|8625.87|8505.87|8625.96|8505.96|8625.02|8505.02|8
1653832460000|2022-05-29 13:54:20|8625.85|8505.85|8625.14|8505.14|8625.85|8505.85|8625.14|8505.14|9
1653832470000|2022-05-29 13:54:30|8625.13|8505.13|8624.64|8504.64|8625.16|8505.16|8624.6|8504.6|10
1653832480000|2022-05-29 13:54:40|8624.54|8504.54|8622.84|8502.84|8624.54|8504.54|8622.56|8502.56|10
1653832490000|2022-05-29 13:54:50|8622.38|8502.38|8619.72|8499.72|8622.38|8502.38|8619.72|8499.72|10
1653832500000|2022-05-29 13:55:00|8619.39|8499.39|8616.37|8496.37|8619.39|8499.39|8616.37|8496.37|10
1653832510000|2022-05-29 13:55:10|8616.31|8496.31|8613.05|8493.05|8616.31|8496.31|8613.05|8493.05|8
1653832520000|2022-05-29 13:55:20|8613.24|8493.24|8615.48|8495.48|8615.72|8495.72|8613.24|8493.24|10
1653832530000|2022-05-29 13:55:30|8615.65|8495.65|8615.21|8495.21|8615.65|8495.65|8615.16|8495.16|10
1653832540000|2022-05-29 13:55:40|8615.27|8495.27|8614.77|8494.77|8615.27|8495.27|8614.74|8494.74|9
1653832550000|2022-05-29 13:55:50|8614.64|8494.64|8614.11|8494.11|8615.03|8495.03|8614.11|8494.11|9
1653832560000|2022-05-29 13:56:00|8613.94|8493.94|8613.19|8493.19|8614.01|8494.01|8613.05|8493.05|10
1653832570000|2022-05-29 13:56:10|8612.91|8492.91|8612.09|8492.09|8612.98|8492.98|8611.86|8491.86|10
1653832580000|2022-05-29 13:56:20|8612.07|8492.07|8613.26|8493.26|8613.26|8493.26|8612.07|8492.07|8
1653832590000|2022-05-29 13:56:30|8613.34|8493.34|8614.88|8494.88|8614.88|8494.88|8613.23|8493.23|10
1653832600000|2022-05-29 13:56:40|8615|8495|8614.68|8494.68|8615.17|8495.17|8614.68|8494.68|10
1653832610000|2022-05-29 13:56:50|8614.64|8494.64|8613.68|8493.68|8614.64|8494.64|8613.68|8493.68|10
1653832620000|2022-05-29 13:57:00|8613.53|8493.53|8613.92|8493.92|8613.97|8493.97|8613.26|8493.26|10
1653832630000|2022-05-29 13:57:10|8614.02|8494.02|8614.4|8494.4|8614.4|8494.4|8614.02|8494.02|10
1653832640000|2022-05-29 13:57:20|8614.52|8494.52|8616.31|8496.31|8616.39|8496.39|8614.52|8494.52|10
1653832650000|2022-05-29 13:57:30|8616.41|8496.41|8616.63|8496.63|8616.63|8496.63|8616.36|8496.36|9
1653832660000|2022-05-29 13:57:40|8616.76|8496.76|8616.87|8496.87|8616.87|8496.87|8616.33|8496.33|7
1653832670000|2022-05-29 13:57:50|8616.92|8496.92|8615.91|8495.91|8617.16|8497.16|8615.91|8495.91|10
1653832680000|2022-05-29 13:58:00|8615.89|8495.89|8615.49|8495.49|8615.97|8495.97|8615.49|8495.49|10
1653832690000|2022-05-29 13:58:10|8615.41|8495.41|8615.16|8495.16|8615.69|8495.69|8615.16|8495.16|10
1653832700000|2022-05-29 13:58:20|8615.19|8495.19|8615.33|8495.33|8615.55|8495.55|8615.19|8495.19|9
1653832710000|2022-05-29 13:58:30|8615.34|8495.34|8615.69|8495.69|8615.69|8495.69|8615.34|8495.34|9
1653832720000|2022-05-29 13:58:40|8615.74|8495.74|8616.91|8496.91|8616.91|8496.91|8615.74|8495.74|9
1653832730000|2022-05-29 13:58:50|8617|8497|8619.17|8499.17|8619.17|8499.17|8617|8497|10
1653832740000|2022-05-29 13:59:00|8619.37|8499.37|8620.23|8500.23|8620.25|8500.25|8619.37|8499.37|10
1653832750000|2022-05-29 13:59:10|8620.24|8500.24|8620.34|8500.34|8620.39|8500.39|8620.18|8500.18|10
1653832760000|2022-05-29 13:59:20|8620.53|8500.53|8621.21|8501.21|8621.21|8501.21|8620.53|8500.53|9
1653832770000|2022-05-29 13:59:30|8620.67|8500.67|8619.91|8499.91|8620.67|8500.67|8619.83|8499.83|8
1653832780000|2022-05-29 13:59:40|8619.94|8499.94|8620.17|8500.17|8620.17|8500.17|8619.66|8499.66|10
1653832790000|2022-05-29 13:59:50|8620.32|8500.32|8620.54|8500.54|8620.54|8500.54|8620.04|8500.04|9
1653832800000|2022-05-29 14:00:00|8620.3|8500.3|8622.21|8502.21|8622.21|8502.21|8620.3|8500.3|10
1653832810000|2022-05-29 14:00:10|8621.96|8501.96|8621.92|8501.92|8622.18|8502.18|8621.88|8501.88|10
1653832820000|2022-05-29 14:00:20|8622.1|8502.1|8625.15|8505.15|8625.15|8505.15|8622.03|8502.03|10
1653832830000|2022-05-29 14:00:30|8625.1|8505.1|8624.17|8504.17|8625.1|8505.1|8624.17|8504.17|9
1653832840000|2022-05-29 14:00:40|8623.95|8503.95|8621.64|8501.64|8623.95|8503.95|8621.64|8501.64|10
1653832850000|2022-05-29 14:00:50|8621.77|8501.77|8620.68|8500.68|8621.77|8501.77|8620.44|8500.44|10
1653832860000|2022-05-29 14:01:00|8620.57|8500.57|8621.48|8501.48|8621.48|8501.48|8620.37|8500.37|10
1653832870000|2022-05-29 14:01:10|8621.55|8501.55|8621.36|8501.36|8621.55|8501.55|8621.3|8501.3|10
1653832880000|2022-05-29 14:01:20|8621.13|8501.13|8621.33|8501.33|8621.39|8501.39|8620.64|8500.64|10
1653832890000|2022-05-29 14:01:30|8621.32|8501.32|8620.24|8500.24|8621.33|8501.33|8620.24|8500.24|10
1653832900000|2022-05-29 14:01:40|8620.17|8500.17|8618.76|8498.76|8620.17|8500.17|8618.76|8498.76|10
1653832910000|2022-05-29 14:01:50|8618.55|8498.55|8614.81|8494.81|8618.56|8498.56|8614.8|8494.8|10
1653832920000|2022-05-29 14:02:00|8614.8|8494.8|8612.99|8492.99|8614.8|8494.8|8612.99|8492.99|10
1653832930000|2022-05-29 14:02:10|8613.27|8493.27|8613.16|8493.16|8613.28|8493.28|8613.16|8493.16|9
1653832940000|2022-05-29 14:02:20|8613.51|8493.51|8613.93|8493.93|8614.5|8494.5|8613.51|8493.51|10
1653832950000|2022-05-29 14:02:30|8614.17|8494.17|8613.62|8493.62|8614.38|8494.38|8613.62|8493.62|8
1653832960000|2022-05-29 14:02:40|8613.68|8493.68|8613.5|8493.5|8613.7|8493.7|8613.3|8493.3|9
1653832970000|2022-05-29 14:02:50|8613.49|8493.49|8613.51|8493.51|8613.7|8493.7|8613.49|8493.49|8
1653832980000|2022-05-29 14:03:00|8613.57|8493.57|8613.61|8493.61|8614.56|8494.56|8613.57|8493.57|10
1653832990000|2022-05-29 14:03:10|8613.57|8493.57|8612.41|8492.41|8613.57|8493.57|8612.32|8492.32|10
1653833000000|2022-05-29 14:03:20|8612.43|8492.43|8614.06|8494.06|8614.06|8494.06|8612.36|8492.36|10
1653833010000|2022-05-29 14:03:30|8614.11|8494.11|8613.97|8493.97|8614.36|8494.36|8613.55|8493.55|8
1653833020000|2022-05-29 14:03:40|8613.98|8493.98|8614.96|8494.96|8615.16|8495.16|8613.98|8493.98|9
1653833030000|2022-05-29 14:03:50|8614.94|8494.94|8615.18|8495.18|8615.33|8495.33|8614.78|8494.78|10
1653833040000|2022-05-29 14:04:00|8615.32|8495.32|8614.72|8494.72|8615.32|8495.32|8614.7|8494.7|10
1653833050000|2022-05-29 14:04:10|8614.96|8494.96|8615.17|8495.17|8615.31|8495.31|8614.86|8494.86|10
1653833060000|2022-05-29 14:04:20|8615.39|8495.39|8616.11|8496.11|8616.28|8496.28|8615.39|8495.39|10
1653833070000|2022-05-29 14:04:30|8616.09|8496.09|8615.85|8495.85|8616.09|8496.09|8615.84|8495.84|9
1653833080000|2022-05-29 14:04:40|8615.86|8495.86|8614.61|8494.61|8615.91|8495.91|8614.61|8494.61|8
1653833090000|2022-05-29 14:04:50|8614.53|8494.53|8613.07|8493.07|8614.53|8494.53|8613.07|8493.07|9
1653833100000|2022-05-29 14:05:00|8613.04|8493.04|8612.21|8492.21|8613.07|8493.07|8612.13|8492.13|10
1653833110000|2022-05-29 14:05:10|8612.4|8492.4|8614.68|8494.68|8614.68|8494.68|8612.4|8492.4|10
1653833120000|2022-05-29 14:05:20|8614.67|8494.67|8615.99|8495.99|8615.99|8495.99|8614.67|8494.67|9
1653833130000|2022-05-29 14:05:30|8616.07|8496.07|8616.02|8496.02|8616.43|8496.43|8615.82|8495.82|10
1653833140000|2022-05-29 14:05:40|8616.1|8496.1|8617.4|8497.4|8617.4|8497.4|8616.1|8496.1|10
1653833150000|2022-05-29 14:05:50|8617.46|8497.46|8615.36|8495.36|8617.46|8497.46|8615.2|8495.2|10
1653833160000|2022-05-29 14:06:00|8615.3|8495.3|8614.91|8494.91|8615.46|8495.46|8614.67|8494.67|10
1653833170000|2022-05-29 14:06:10|8615.2|8495.2|8613.81|8493.81|8615.2|8495.2|8613.81|8493.81|10
1653833180000|2022-05-29 14:06:20|8613.87|8493.87|8612.1|8492.1|8613.87|8493.87|8612.1|8492.1|10
1653833190000|2022-05-29 14:06:30|8612.12|8492.12|8611.92|8491.92|8612.12|8492.12|8611.8|8491.8|9
1653833200000|2022-05-29 14:06:40|8611.49|8491.49|8611.17|8491.17|8611.59|8491.59|8611.17|8491.17|8
1653833210000|2022-05-29 14:06:50|8611.23|8491.23|8612.22|8492.22|8612.22|8492.22|8611.12|8491.12|10
1653833220000|2022-05-29 14:07:00|8611.93|8491.93|8611.46|8491.46|8611.93|8491.93|8611.2|8491.2|9
1653833230000|2022-05-29 14:07:10|8611.7|8491.7|8612.25|8492.25|8612.25|8492.25|8611.7|8491.7|10
1653833240000|2022-05-29 14:07:20|8612.43|8492.43|8615.28|8495.28|8615.48|8495.48|8612.43|8492.43|10
1653833250000|2022-05-29 14:07:30|8615.42|8495.42|8616.44|8496.44|8616.62|8496.62|8615.38|8495.38|9
1653833260000|2022-05-29 14:07:40|8616.45|8496.45|8616.74|8496.74|8616.74|8496.74|8616.25|8496.25|10
1653833270000|2022-05-29 14:07:50|8616.76|8496.76|8617.18|8497.18|8617.31|8497.31|8616.76|8496.76|10
1653833280000|2022-05-29 14:08:00|8617|8497|8616.9|8496.9|8617.04|8497.04|8616.69|8496.69|10
1653833290000|2022-05-29 14:08:10|8616.77|8496.77|8616.66|8496.66|8616.91|8496.91|8616.66|8496.66|10
1653833300000|2022-05-29 14:08:20|8616.52|8496.52|8616.51|8496.51|8616.52|8496.52|8616.04|8496.04|10
1653833310000|2022-05-29 14:08:30|8617.41|8497.41|8618.37|8498.37|8618.67|8498.67|8617.41|8497.41|9
1653833320000|2022-05-29 14:08:40|8618.41|8498.41|8617.19|8497.19|8618.41|8498.41|8617.19|8497.19|9
1653833330000|2022-05-29 14:08:50|8616.65|8496.65|8617.26|8497.26|8617.37|8497.37|8616.65|8496.65|9
1653833340000|2022-05-29 14:09:00|8617.44|8497.44|8617.88|8497.88|8617.88|8497.88|8617.37|8497.37|9
1653833350000|2022-05-29 14:09:10|8618.03|8498.03|8618.89|8498.89|8618.95|8498.95|8618.03|8498.03|8
1653833360000|2022-05-29 14:09:20|8618.87|8498.87|8618.98|8498.98|8619.13|8499.13|8618.87|8498.87|7
1653833370000|2022-05-29 14:09:30|8618.92|8498.92|8618.22|8498.22|8618.97|8498.97|8618.18|8498.18|10
1653833380000|2022-05-29 14:09:40|8617.31|8497.31|8615.33|8495.33|8617.31|8497.31|8615.32|8495.32|10
1653833390000|2022-05-29 14:09:50|8615.2|8495.2|8615.08|8495.08|8615.64|8495.64|8614.6|8494.6|10
1653833400000|2022-05-29 14:10:00|8615.12|8495.12|8616.39|8496.39|8616.47|8496.47|8615.12|8495.12|10
1653833410000|2022-05-29 14:10:10|8615.82|8495.82|8616.14|8496.14|8616.46|8496.46|8615.82|8495.82|10
1653833420000|2022-05-29 14:10:20|8616.04|8496.04|8616.95|8496.95|8617.05|8497.05|8616.04|8496.04|10
1653833430000|2022-05-29 14:10:30|8616.86|8496.86|8617.58|8497.58|8617.58|8497.58|8616.86|8496.86|10
1653833440000|2022-05-29 14:10:40|8617.65|8497.65|8617.29|8497.29|8617.65|8497.65|8617.29|8497.29|8
1653833450000|2022-05-29 14:10:50|8617.22|8497.22|8617.52|8497.52|8617.83|8497.83|8617.22|8497.22|8
1653833460000|2022-05-29 14:11:00|8617.4|8497.4|8617.94|8497.94|8617.94|8497.94|8617.25|8497.25|9
1653833470000|2022-05-29 14:11:10|8618.5|8498.5|8618.91|8498.91|8618.91|8498.91|8618.27|8498.27|10
1653833480000|2022-05-29 14:11:20|8618.43|8498.43|8619.32|8499.32|8619.32|8499.32|8618.43|8498.43|9
1653833490000|2022-05-29 14:11:30|8619.43|8499.43|8619.29|8499.29|8619.46|8499.46|8618.95|8498.95|9
1653833500000|2022-05-29 14:11:40|8619.3|8499.3|8619.71|8499.71|8619.87|8499.87|8619.1|8499.1|10
1653833510000|2022-05-29 14:11:50|8619.67|8499.67|8620.62|8500.62|8620.83|8500.83|8619.45|8499.45|10
1653833520000|2022-05-29 14:12:00|8620.78|8500.78|8621.1|8501.1|8621.38|8501.38|8620.53|8500.53|10
1653833530000|2022-05-29 14:12:10|8621.21|8501.21|8621.04|8501.04|8621.21|8501.21|8620.76|8500.76|10
1653833540000|2022-05-29 14:12:20|8621.06|8501.06|8624.02|8504.02|8624.02|8504.02|8621.06|8501.06|9
1653833550000|2022-05-29 14:12:30|8624|8504|8624.88|8504.88|8624.93|8504.93|8624|8504|9
1653833560000|2022-05-29 14:12:40|8624.92|8504.92|8622.26|8502.26|8624.92|8504.92|8622.26|8502.26|10
1653833570000|2022-05-29 14:12:50|8622.3|8502.3|8622.4|8502.4|8622.4|8502.4|8621.95|8501.95|10
1653833580000|2022-05-29 14:13:00|8622.7|8502.7|8623.94|8503.94|8623.97|8503.97|8622.7|8502.7|8
1653833590000|2022-05-29 14:13:10|8624.09|8504.09|8624.27|8504.27|8624.42|8504.42|8624.09|8504.09|10
1653833600000|2022-05-29 14:13:20|8624.41|8504.41|8625.15|8505.15|8625.15|8505.15|8624.23|8504.23|8
1653833610000|2022-05-29 14:13:30|8625.16|8505.16|8624.72|8504.72|8625.23|8505.23|8624.72|8504.72|10
1653833620000|2022-05-29 14:13:40|8624.78|8504.78|8625.05|8505.05|8625.05|8505.05|8624.78|8504.78|8
1653833630000|2022-05-29 14:13:50|8624.98|8504.98|8625.6|8505.6|8625.6|8505.6|8624.98|8504.98|6
1653833640000|2022-05-29 14:14:00|8625.54|8505.54|8625.86|8505.86|8625.86|8505.86|8625.54|8505.54|8
1653833650000|2022-05-29 14:14:10|8625.88|8505.88|8625.6|8505.6|8625.98|8505.98|8625.6|8505.6|9
1653833660000|2022-05-29 14:14:20|8625.69|8505.69|8625.08|8505.08|8625.72|8505.72|8625.08|8505.08|10
1653833670000|2022-05-29 14:14:30|8624.8|8504.8|8625.99|8505.99|8625.99|8505.99|8624.74|8504.74|8
1653833680000|2022-05-29 14:14:40|8626.02|8506.02|8626.52|8506.52|8626.52|8506.52|8626.02|8506.02|10
1653833690000|2022-05-29 14:14:50|8626.64|8506.64|8627.9|8507.9|8627.9|8507.9|8626.64|8506.64|10
1653833700000|2022-05-29 14:15:00|8627.94|8507.94|8627.94|8507.94|8628.32|8508.32|8627.71|8507.71|9
1653833710000|2022-05-29 14:15:10|8627.99|8507.99|8628.41|8508.41|8628.41|8508.41|8627.99|8507.99|10
1653833720000|2022-05-29 14:15:20|8628.54|8508.54|8627.74|8507.74|8629.02|8509.02|8627.74|8507.74|10
1653833730000|2022-05-29 14:15:30|8627.33|8507.33|8628.69|8508.69|8628.69|8508.69|8627.33|8507.33|10
1653833740000|2022-05-29 14:15:40|8628.68|8508.68|8629.16|8509.16|8629.19|8509.19|8628.63|8508.63|9
1653833750000|2022-05-29 14:15:50|8629.14|8509.14|8628.57|8508.57|8629.14|8509.14|8628.57|8508.57|10
1653833760000|2022-05-29 14:16:00|8628.62|8508.62|8628.83|8508.83|8628.83|8508.83|8628.44|8508.44|10
1653833770000|2022-05-29 14:16:10|8628.72|8508.72|8632.24|8512.24|8632.24|8512.24|8628.72|8508.72|8
1653833780000|2022-05-29 14:16:20|8632.35|8512.35|8633.22|8513.22|8633.22|8513.22|8632.3|8512.3|10
1653833790000|2022-05-29 14:16:30|8633.19|8513.19|8634.58|8514.58|8634.72|8514.72|8633.19|8513.19|10
1653833800000|2022-05-29 14:16:40|8634.68|8514.68|8635.84|8515.84|8635.84|8515.84|8634.62|8514.62|10
1653833810000|2022-05-29 14:16:50|8635.87|8515.87|8636.62|8516.62|8636.62|8516.62|8635.86|8515.86|10
1653833820000|2022-05-29 14:17:00|8636.65|8516.65|8638.2|8518.2|8638.2|8518.2|8636.65|8516.65|10
1653833830000|2022-05-29 14:17:10|8638.28|8518.28|8637.63|8517.63|8638.35|8518.35|8637.63|8517.63|9
1653833840000|2022-05-29 14:17:20|8637.73|8517.73|8638.17|8518.17|8638.33|8518.33|8637.73|8517.73|9
1653833850000|2022-05-29 14:17:30|8639.02|8519.02|8642.21|8522.21|8642.21|8522.21|8639.02|8519.02|10
1653833860000|2022-05-29 14:17:40|8642.47|8522.47|8643.97|8523.97|8644.09|8524.09|8642.47|8522.47|10
1653833870000|2022-05-29 14:17:50|8643.94|8523.94|8643.76|8523.76|8644.01|8524.01|8643.76|8523.76|10
1653833880000|2022-05-29 14:18:00|8643.71|8523.71|8645.43|8525.43|8645.51|8525.51|8643.71|8523.71|10
1653833890000|2022-05-29 14:18:10|8645.57|8525.57|8645.22|8525.22|8645.63|8525.63|8645.08|8525.08|10
1653833900000|2022-05-29 14:18:20|8645.27|8525.27|8645.56|8525.56|8645.56|8525.56|8645.27|8525.27|7
1653833910000|2022-05-29 14:18:30|8645.1|8525.1|8645.46|8525.46|8645.66|8525.66|8645.07|8525.07|8
1653833920000|2022-05-29 14:18:40|8645.4|8525.4|8643.74|8523.74|8645.4|8525.4|8643.74|8523.74|10
1653833930000|2022-05-29 14:18:50|8643.67|8523.67|8644.06|8524.06|8644.06|8524.06|8643.19|8523.19|10
1653833940000|2022-05-29 14:19:00|8644.2|8524.2|8644.4|8524.4|8644.45|8524.45|8644.2|8524.2|10
1653833950000|2022-05-29 14:19:10|8644.17|8524.17|8640.78|8520.78|8644.17|8524.17|8640.78|8520.78|10
1653833960000|2022-05-29 14:19:20|8640.33|8520.33|8639.52|8519.52|8640.48|8520.48|8639.52|8519.52|9
1653833970000|2022-05-29 14:19:30|8639.31|8519.31|8638.22|8518.22|8639.43|8519.43|8638|8518|10
1653833980000|2022-05-29 14:19:40|8638.17|8518.17|8637.63|8517.63|8638.29|8518.29|8637.57|8517.57|9
1653833990000|2022-05-29 14:19:50|8637.84|8517.84|8637.8|8517.8|8638.06|8518.06|8637.76|8517.76|8
1653834000000|2022-05-29 14:20:00|8637.84|8517.84|8637.84|8517.84|8638.01|8518.01|8637.78|8517.78|10
1653834010000|2022-05-29 14:20:10|8638.33|8518.33|8637.8|8517.8|8638.34|8518.34|8637.74|8517.74|9
1653834020000|2022-05-29 14:20:20|8637.73|8517.73|8637.54|8517.54|8637.73|8517.73|8637.51|8517.51|9
1653834030000|2022-05-29 14:20:30|8637.43|8517.43|8636.65|8516.65|8637.43|8517.43|8636.65|8516.65|9
1653834040000|2022-05-29 14:20:40|8636.64|8516.64|8636.9|8516.9|8636.9|8516.9|8636.52|8516.52|9
1653834050000|2022-05-29 14:20:50|8636.92|8516.92|8636.32|8516.32|8636.92|8516.92|8636.32|8516.32|9
1653834060000|2022-05-29 14:21:00|8636.34|8516.34|8637.11|8517.11|8637.11|8517.11|8635.75|8515.75|10
1653834070000|2022-05-29 14:21:10|8637.51|8517.51|8638.38|8518.38|8638.56|8518.56|8637.51|8517.51|10
1653834080000|2022-05-29 14:21:20|8638.77|8518.77|8639.25|8519.25|8639.25|8519.25|8638.64|8518.64|7
1653834090000|2022-05-29 14:21:30|8639.18|8519.18|8639.39|8519.39|8639.86|8519.86|8639.18|8519.18|9
1653834100000|2022-05-29 14:21:40|8639.49|8519.49|8638.82|8518.82|8639.73|8519.73|8638.82|8518.82|8
1653834110000|2022-05-29 14:21:50|8638.63|8518.63|8636.35|8516.35|8638.63|8518.63|8636.35|8516.35|10
1653834120000|2022-05-29 14:22:00|8636.29|8516.29|8636.31|8516.31|8636.31|8516.31|8635.14|8515.14|10
1653834130000|2022-05-29 14:22:10|8636.74|8516.74|8637.38|8517.38|8637.45|8517.45|8636.74|8516.74|8
1653834140000|2022-05-29 14:22:20|8637.24|8517.24|8637.11|8517.11|8637.32|8517.32|8637.1|8517.1|10
1653834150000|2022-05-29 14:22:30|8637.13|8517.13|8637.49|8517.49|8637.8|8517.8|8637.12|8517.12|9
1653834160000|2022-05-29 14:22:40|8637.38|8517.38|8637.03|8517.03|8637.47|8517.47|8636.98|8516.98|8
1653834170000|2022-05-29 14:22:50|8637.09|8517.09|8637.24|8517.24|8637.24|8517.24|8637.02|8517.02|9
1653834180000|2022-05-29 14:23:00|8637.28|8517.28|8637.51|8517.51|8637.51|8517.51|8637.28|8517.28|6
1653834190000|2022-05-29 14:23:10|8637.74|8517.74|8637.8|8517.8|8637.89|8517.89|8637.56|8517.56|8
1653834200000|2022-05-29 14:23:20|8637.87|8517.87|8640.64|8520.64|8640.64|8520.64|8637.66|8517.66|10
1653834210000|2022-05-29 14:23:30|8640.6|8520.6|8641.01|8521.01|8641.14|8521.14|8640.42|8520.42|10
1653834220000|2022-05-29 14:23:40|8641.36|8521.36|8641.66|8521.66|8641.66|8521.66|8641.36|8521.36|8
1653834230000|2022-05-29 14:23:50|8642.16|8522.16|8642.31|8522.31|8642.31|8522.31|8641.87|8521.87|8
1653834240000|2022-05-29 14:24:00|8642.32|8522.32|8643.02|8523.02|8643.69|8523.69|8642.32|8522.32|10
1653834250000|2022-05-29 14:24:10|8642.87|8522.87|8641.74|8521.74|8642.92|8522.92|8641.74|8521.74|9
1653834260000|2022-05-29 14:24:20|8641.72|8521.72|8640.22|8520.22|8641.75|8521.75|8640.22|8520.22|10
1653834270000|2022-05-29 14:24:30|8639.96|8519.96|8639.11|8519.11|8639.96|8519.96|8638.92|8518.92|10
1653834280000|2022-05-29 14:24:40|8639.02|8519.02|8638.71|8518.71|8639.02|8519.02|8638.7|8518.7|9
1653834290000|2022-05-29 14:24:50|8637.74|8517.74|8637.44|8517.44|8637.83|8517.83|8637.44|8517.44|10
1653834300000|2022-05-29 14:25:00|8637.38|8517.38|8636.86|8516.86|8637.38|8517.38|8636.86|8516.86|10
1653834310000|2022-05-29 14:25:10|8636.95|8516.95|8638.98|8518.98|8638.98|8518.98|8636.95|8516.95|9
1653834320000|2022-05-29 14:25:20|8638.95|8518.95|8639.38|8519.38|8639.39|8519.39|8638.95|8518.95|9
1653834330000|2022-05-29 14:25:30|8639.45|8519.45|8640.44|8520.44|8640.44|8520.44|8639.45|8519.45|7
1653834340000|2022-05-29 14:25:40|8640.4|8520.4|8640.42|8520.42|8640.48|8520.48|8640.37|8520.37|7
1653834350000|2022-05-29 14:25:50|8640.4|8520.4|8640.16|8520.16|8640.52|8520.52|8640.03|8520.03|8
1653834360000|2022-05-29 14:26:00|8640.03|8520.03|8639|8519|8640.05|8520.05|8639|8519|10
1653834370000|2022-05-29 14:26:10|8638.98|8518.98|8638.89|8518.89|8639.13|8519.13|8638.81|8518.81|8
1653834380000|2022-05-29 14:26:20|8638.76|8518.76|8638.96|8518.96|8639.03|8519.03|8638.76|8518.76|7
1653834390000|2022-05-29 14:26:30|8639.03|8519.03|8638.12|8518.12|8639.03|8519.03|8638.07|8518.07|8
1653834400000|2022-05-29 14:26:40|8638.16|8518.16|8637.61|8517.61|8638.16|8518.16|8637.52|8517.52|10
1653834410000|2022-05-29 14:26:50|8637.55|8517.55|8637.41|8517.41|8637.55|8517.55|8637.41|8517.41|8
1653834420000|2022-05-29 14:27:00|8637.38|8517.38|8635.08|8515.08|8637.38|8517.38|8635.08|8515.08|10
1653834430000|2022-05-29 14:27:10|8634.89|8514.89|8632.57|8512.57|8634.89|8514.89|8632.57|8512.57|10
1653834440000|2022-05-29 14:27:20|8632.49|8512.49|8631.86|8511.86|8632.52|8512.52|8631.86|8511.86|8
1653834450000|2022-05-29 14:27:30|8632.27|8512.27|8630.07|8510.07|8632.27|8512.27|8630.07|8510.07|10
1653834460000|2022-05-29 14:27:40|8630|8510|8628.57|8508.57|8630.14|8510.14|8628.39|8508.39|10
1653834470000|2022-05-29 14:27:50|8628.54|8508.54|8627.89|8507.89|8628.54|8508.54|8627.2|8507.2|10
1653834480000|2022-05-29 14:28:00|8628.16|8508.16|8628.8|8508.8|8628.8|8508.8|8628.04|8508.04|10
1653834490000|2022-05-29 14:28:10|8628.32|8508.32|8628.33|8508.33|8628.52|8508.52|8628.29|8508.29|9
1653834500000|2022-05-29 14:28:20|8628.32|8508.32|8628.28|8508.28|8628.41|8508.41|8628.01|8508.01|10
1653834510000|2022-05-29 14:28:30|8627.79|8507.79|8626.4|8506.4|8627.79|8507.79|8626.4|8506.4|10
1653834520000|2022-05-29 14:28:40|8626.22|8506.22|8625.94|8505.94|8626.22|8506.22|8625.91|8505.91|10
1653834530000|2022-05-29 14:28:50|8625.91|8505.91|8625.5|8505.5|8626.11|8506.11|8625.5|8505.5|9
1653834540000|2022-05-29 14:29:00|8625.42|8505.42|8625.8|8505.8|8625.86|8505.86|8625.42|8505.42|9
1653834550000|2022-05-29 14:29:10|8625.73|8505.73|8625.38|8505.38|8625.75|8505.75|8625.38|8505.38|10
1653834560000|2022-05-29 14:29:20|8625.48|8505.48|8624.85|8504.85|8625.48|8505.48|8624.85|8504.85|9
1653834570000|2022-05-29 14:29:30|8624.56|8504.56|8623.97|8503.97|8624.57|8504.57|8623.97|8503.97|10
1653834580000|2022-05-29 14:29:40|8624.01|8504.01|8624.16|8504.16|8624.16|8504.16|8623.95|8503.95|8
1653834590000|2022-05-29 14:29:50|8624.23|8504.23|8624.48|8504.48|8624.67|8504.67|8624.16|8504.16|10
1653834600000|2022-05-29 14:30:00|8624.51|8504.51|8625.21|8505.21|8625.21|8505.21|8624.5|8504.5|10
1653834610000|2022-05-29 14:30:10|8625.31|8505.31|8625.01|8505.01|8625.37|8505.37|8625.01|8505.01|9
1653834620000|2022-05-29 14:30:20|8624.89|8504.89|8625.06|8505.06|8625.06|8505.06|8624.89|8504.89|8
1653834630000|2022-05-29 14:30:30|8625.57|8505.57|8625|8505|8625.57|8505.57|8624.83|8504.83|10
1653834640000|2022-05-29 14:30:40|8624.79|8504.79|8624.15|8504.15|8624.79|8504.79|8624.15|8504.15|10
1653834650000|2022-05-29 14:30:50|8624.24|8504.24|8623.27|8503.27|8624.24|8504.24|8623.27|8503.27|10
1653834660000|2022-05-29 14:31:00|8623.26|8503.26|8624.92|8504.92|8624.92|8504.92|8623.23|8503.23|10
1653834670000|2022-05-29 14:31:10|8625.46|8505.46|8625.76|8505.76|8626.01|8506.01|8625.46|8505.46|10
1653834680000|2022-05-29 14:31:20|8625.72|8505.72|8625.45|8505.45|8625.84|8505.84|8625.39|8505.39|10
1653834690000|2022-05-29 14:31:30|8625.44|8505.44|8625.67|8505.67|8625.67|8505.67|8625.41|8505.41|8
1653834700000|2022-05-29 14:31:40|8625.6|8505.6|8625.72|8505.72|8625.72|8505.72|8625.54|8505.54|8
1653834710000|2022-05-29 14:31:50|8625.82|8505.82|8625.52|8505.52|8625.99|8505.99|8625.52|8505.52|9
1653834720000|2022-05-29 14:32:00|8625.38|8505.38|8625.43|8505.43|8625.43|8505.43|8625.33|8505.33|7
1653834730000|2022-05-29 14:32:10|8625.09|8505.09|8624.99|8504.99|8625.24|8505.24|8624.97|8504.97|9
1653834740000|2022-05-29 14:32:20|8625.06|8505.06|8625.43|8505.43|8625.43|8505.43|8625.06|8505.06|7
1653834750000|2022-05-29 14:32:30|8625.49|8505.49|8625.17|8505.17|8625.49|8505.49|8625.07|8505.07|9
1653834760000|2022-05-29 14:32:40|8625.21|8505.21|8625.79|8505.79|8625.79|8505.79|8625.09|8505.09|10
1653834770000|2022-05-29 14:32:50|8625.89|8505.89|8625.68|8505.68|8625.89|8505.89|8625.64|8505.64|9
1653834780000|2022-05-29 14:33:00|8625.92|8505.92|8626.29|8506.29|8626.34|8506.34|8625.92|8505.92|9
1653834790000|2022-05-29 14:33:10|8626.43|8506.43|8626.62|8506.62|8626.62|8506.62|8626.35|8506.35|7
1653834800000|2022-05-29 14:33:20|8626.73|8506.73|8626.86|8506.86|8627.02|8507.02|8626.73|8506.73|10
1653834810000|2022-05-29 14:33:30|8627.2|8507.2|8627.42|8507.42|8627.42|8507.42|8627.15|8507.15|10
1653834820000|2022-05-29 14:33:40|8627.51|8507.51|8627.81|8507.81|8627.86|8507.86|8627.51|8507.51|9
1653834830000|2022-05-29 14:33:50|8628.09|8508.09|8628.79|8508.79|8628.79|8508.79|8628.02|8508.02|8
1653834840000|2022-05-29 14:34:00|8628.67|8508.67|8628.34|8508.34|8628.77|8508.77|8628.33|8508.33|8
1653834850000|2022-05-29 14:34:10|8628.13|8508.13|8625.39|8505.39|8628.13|8508.13|8625.39|8505.39|9
1653834860000|2022-05-29 14:34:20|8625.23|8505.23|8623.63|8503.63|8625.27|8505.27|8623.63|8503.63|10
1653834870000|2022-05-29 14:34:30|8623.54|8503.54|8620.92|8500.92|8623.54|8503.54|8620.88|8500.88|10
1653834880000|2022-05-29 14:34:40|8620.05|8500.05|8620.04|8500.04|8620.37|8500.37|8619.64|8499.64|10
1653834890000|2022-05-29 14:34:50|8619.83|8499.83|8618.93|8498.93|8619.83|8499.83|8618.81|8498.81|10
1653834900000|2022-05-29 14:35:00|8618.71|8498.71|8618.67|8498.67|8618.82|8498.82|8618.54|8498.54|10
1653834910000|2022-05-29 14:35:10|8618.56|8498.56|8617.66|8497.66|8618.63|8498.63|8617.66|8497.66|8
1653834920000|2022-05-29 14:35:20|8617.65|8497.65|8618.88|8498.88|8618.88|8498.88|8617.65|8497.65|10
1653834930000|2022-05-29 14:35:30|8618.99|8498.99|8618.28|8498.28|8619.54|8499.54|8618.28|8498.28|9
1653834940000|2022-05-29 14:35:40|8617.68|8497.68|8617.49|8497.49|8617.75|8497.75|8617.48|8497.48|8
1653834950000|2022-05-29 14:35:50|8617.48|8497.48|8617.04|8497.04|8617.48|8497.48|8617.04|8497.04|9
1653834960000|2022-05-29 14:36:00|8617.11|8497.11|8617.29|8497.29|8617.46|8497.46|8617.11|8497.11|10
1653834970000|2022-05-29 14:36:10|8617.3|8497.3|8616.93|8496.93|8617.39|8497.39|8616.93|8496.93|10
1653834980000|2022-05-29 14:36:20|8617.02|8497.02|8617.22|8497.22|8617.22|8497.22|8616.67|8496.67|10
1653834990000|2022-05-29 14:36:30|8617.31|8497.31|8617.77|8497.77|8617.77|8497.77|8617.31|8497.31|9
1653835000000|2022-05-29 14:36:40|8617.72|8497.72|8617.87|8497.87|8618.02|8498.02|8617.72|8497.72|10
1653835010000|2022-05-29 14:36:50|8617.76|8497.76|8618|8498|8618|8498|8617.52|8497.52|9
1653835020000|2022-05-29 14:37:00|8617.46|8497.46|8617.43|8497.43|8617.54|8497.54|8617.27|8497.27|9
1653835030000|2022-05-29 14:37:10|8617.47|8497.47|8617.47|8497.47|8617.51|8497.51|8617.42|8497.42|7
1653835040000|2022-05-29 14:37:20|8617.46|8497.46|8616.87|8496.87|8617.46|8497.46|8616.85|8496.85|9
1653835050000|2022-05-29 14:37:30|8616.83|8496.83|8617.02|8497.02|8617.08|8497.08|8616.79|8496.79|7
1653835060000|2022-05-29 14:37:40|8617.5|8497.5|8618.58|8498.58|8618.58|8498.58|8617.46|8497.46|10
1653835070000|2022-05-29 14:37:50|8618.6|8498.6|8618.03|8498.03|8618.83|8498.83|8617.81|8497.81|10
1653835080000|2022-05-29 14:38:00|8617.83|8497.83|8617.86|8497.86|8617.95|8497.95|8617.76|8497.76|10
1653835090000|2022-05-29 14:38:10|8617.88|8497.88|8617.7|8497.7|8618.01|8498.01|8617.7|8497.7|8
1653835100000|2022-05-29 14:38:20|8617.71|8497.71|8617.83|8497.83|8617.84|8497.84|8617.71|8497.71|9
1653835110000|2022-05-29 14:38:30|8617.96|8497.96|8618.05|8498.05|8618.07|8498.07|8617.95|8497.95|9
1653835120000|2022-05-29 14:38:40|8617.91|8497.91|8618.18|8498.18|8618.18|8498.18|8617.91|8497.91|6
1653835130000|2022-05-29 14:38:50|8618.1|8498.1|8618.15|8498.15|8618.38|8498.38|8618.1|8498.1|9
1653835140000|2022-05-29 14:39:00|8618.18|8498.18|8618.08|8498.08|8618.19|8498.19|8618.08|8498.08|6
1653835150000|2022-05-29 14:39:10|8618.2|8498.2|8617.99|8497.99|8618.2|8498.2|8617.78|8497.78|5
1653835160000|2022-05-29 14:39:20|8618.02|8498.02|8617.97|8497.97|8618.12|8498.12|8617.93|8497.93|9
1653835170000|2022-05-29 14:39:30|8617.55|8497.55|8616.43|8496.43|8617.55|8497.55|8616.38|8496.38|10
1653835180000|2022-05-29 14:39:40|8616.5|8496.5|8616.7|8496.7|8616.72|8496.72|8616.46|8496.46|10
1653835190000|2022-05-29 14:39:50|8616.69|8496.69|8616.42|8496.42|8616.73|8496.73|8616.4|8496.4|8
1653835200000|2022-05-29 14:40:00|8616.49|8496.49|8616.06|8496.06|8616.49|8496.49|8615.87|8495.87|9
1653835210000|2022-05-29 14:40:10|8616.17|8496.17|8616.56|8496.56|8616.56|8496.56|8615.91|8495.91|10
1653835220000|2022-05-29 14:40:20|8616.5|8496.5|8615.61|8495.61|8616.62|8496.62|8615.61|8495.61|9
1653835230000|2022-05-29 14:40:30|8615.34|8495.34|8615.39|8495.39|8615.39|8495.39|8615.05|8495.05|10
1653835240000|2022-05-29 14:40:40|8615.25|8495.25|8615.01|8495.01|8615.28|8495.28|8614.89|8494.89|10
1653835250000|2022-05-29 14:40:50|8615.09|8495.09|8615.04|8495.04|8615.13|8495.13|8614.98|8494.98|10
1653835260000|2022-05-29 14:41:00|8615.01|8495.01|8615.52|8495.52|8615.52|8495.52|8614.85|8494.85|10
1653835270000|2022-05-29 14:41:10|8615.56|8495.56|8616.09|8496.09|8616.09|8496.09|8615.46|8495.46|10
1653835280000|2022-05-29 14:41:20|8616.01|8496.01|8615.9|8495.9|8616.12|8496.12|8615.87|8495.87|9
1653835290000|2022-05-29 14:41:30|8615.99|8495.99|8616.85|8496.85|8616.85|8496.85|8615.99|8495.99|10
1653835300000|2022-05-29 14:41:40|8616.81|8496.81|8616.16|8496.16|8616.92|8496.92|8616.16|8496.16|10
1653835310000|2022-05-29 14:41:50|8616.12|8496.12|8615.59|8495.59|8616.12|8496.12|8615.53|8495.53|9
1653835320000|2022-05-29 14:42:00|8615.51|8495.51|8614.91|8494.91|8615.51|8495.51|8614.91|8494.91|10
1653835330000|2022-05-29 14:42:10|8614.87|8494.87|8614.47|8494.47|8615.08|8495.08|8614.47|8494.47|9
1653835340000|2022-05-29 14:42:20|8614.41|8494.41|8614.33|8494.33|8614.49|8494.49|8614.23|8494.23|9
1653835350000|2022-05-29 14:42:30|8614.42|8494.42|8614.56|8494.56|8614.69|8494.69|8614.38|8494.38|9
1653835360000|2022-05-29 14:42:40|8614.57|8494.57|8615|8495|8615|8495|8614.57|8494.57|10
1653835370000|2022-05-29 14:42:50|8614.94|8494.94|8615.26|8495.26|8615.26|8495.26|8614.94|8494.94|9
1653835380000|2022-05-29 14:43:00|8615.29|8495.29|8616.15|8496.15|8616.15|8496.15|8615.29|8495.29|9
1653835390000|2022-05-29 14:43:10|8616.11|8496.11|8617.66|8497.66|8617.66|8497.66|8616.04|8496.04|9
1653835400000|2022-05-29 14:43:20|8618.39|8498.39|8619.02|8499.02|8619.02|8499.02|8618.39|8498.39|10
1653835410000|2022-05-29 14:43:30|8619.09|8499.09|8617.52|8497.52|8619.09|8499.09|8617.52|8497.52|9
1653835420000|2022-05-29 14:43:40|8617.45|8497.45|8616.44|8496.44|8617.45|8497.45|8616.44|8496.44|10
1653835430000|2022-05-29 14:43:50|8616.47|8496.47|8617.2|8497.2|8617.2|8497.2|8616.43|8496.43|8
1653835440000|2022-05-29 14:44:00|8617.33|8497.33|8617.26|8497.26|8617.33|8497.33|8617.1|8497.1|9
1653835450000|2022-05-29 14:44:10|8617.37|8497.37|8618.53|8498.53|8618.53|8498.53|8617.37|8497.37|10
1653835460000|2022-05-29 14:44:20|8618.56|8498.56|8619.18|8499.18|8619.3|8499.3|8618.56|8498.56|10
1653835470000|2022-05-29 14:44:30|8619.09|8499.09|8619.26|8499.26|8619.36|8499.36|8619.09|8499.09|8
1653835480000|2022-05-29 14:44:40|8619.22|8499.22|8619.49|8499.49|8619.56|8499.56|8619.22|8499.22|9
1653835490000|2022-05-29 14:44:50|8619.56|8499.56|8619.72|8499.72|8619.81|8499.81|8619.56|8499.56|8
1653835500000|2022-05-29 14:45:00|8619.48|8499.48|8617.79|8497.79|8619.54|8499.54|8617.79|8497.79|10
1653835510000|2022-05-29 14:45:10|8617.93|8497.93|8618.33|8498.33|8618.33|8498.33|8617.71|8497.71|7
1653835520000|2022-05-29 14:45:20|8618.4|8498.4|8619.2|8499.2|8619.2|8499.2|8618.18|8498.18|10
1653835530000|2022-05-29 14:45:30|8619.34|8499.34|8621.03|8501.03|8621.03|8501.03|8619.34|8499.34|10
1653835540000|2022-05-29 14:45:40|8621|8501|8622.22|8502.22|8622.26|8502.26|8621|8501|10
1653835550000|2022-05-29 14:45:50|8622.2|8502.2|8622.65|8502.65|8622.67|8502.67|8622.09|8502.09|9
1653835560000|2022-05-29 14:46:00|8623.58|8503.58|8624.79|8504.79|8624.79|8504.79|8623.57|8503.57|8
1653835570000|2022-05-29 14:46:10|8624.83|8504.83|8625.34|8505.34|8625.34|8505.34|8624.72|8504.72|10
1653835580000|2022-05-29 14:46:20|8625.33|8505.33|8626.18|8506.18|8626.18|8506.18|8625.33|8505.33|10
1653835590000|2022-05-29 14:46:30|8626.32|8506.32|8626.73|8506.73|8626.73|8506.73|8625.97|8505.97|10
1653835600000|2022-05-29 14:46:40|8626.89|8506.89|8628.03|8508.03|8628.51|8508.51|8626.89|8506.89|10
1653835610000|2022-05-29 14:46:50|8628.24|8508.24|8628.18|8508.18|8628.39|8508.39|8627.96|8507.96|8
1653835620000|2022-05-29 14:47:00|8628.3|8508.3|8628.69|8508.69|8628.74|8508.74|8628.3|8508.3|10
1653835630000|2022-05-29 14:47:10|8628.71|8508.71|8631.08|8511.08|8631.08|8511.08|8628.71|8508.71|10
1653835640000|2022-05-29 14:47:20|8631.06|8511.06|8631.53|8511.53|8631.57|8511.57|8631.06|8511.06|9
1653835650000|2022-05-29 14:47:30|8631.62|8511.62|8632.59|8512.59|8632.59|8512.59|8631.59|8511.59|9
1653835660000|2022-05-29 14:47:40|8632.77|8512.77|8631.89|8511.89|8632.82|8512.82|8631.77|8511.77|10
1653835670000|2022-05-29 14:47:50|8631.84|8511.84|8631.59|8511.59|8632.1|8512.1|8631.59|8511.59|9
1653835680000|2022-05-29 14:48:00|8631.65|8511.65|8632.06|8512.06|8632.06|8512.06|8631.45|8511.45|9
1653835690000|2022-05-29 14:48:10|8632.14|8512.14|8631.67|8511.67|8632.3|8512.3|8631.67|8511.67|10
1653835700000|2022-05-29 14:48:20|8631.58|8511.58|8630.72|8510.72|8631.58|8511.58|8630.6|8510.6|10
1653835710000|2022-05-29 14:48:30|8630.59|8510.59|8630.08|8510.08|8630.88|8510.88|8630.08|8510.08|8
1653835720000|2022-05-29 14:48:40|8630.02|8510.02|8629.95|8509.95|8630.22|8510.22|8629.95|8509.95|10
1653835730000|2022-05-29 14:48:50|8629.84|8509.84|8630.34|8510.34|8630.41|8510.41|8629.84|8509.84|7
1653835740000|2022-05-29 14:49:00|8630.27|8510.27|8630.18|8510.18|8630.35|8510.35|8630.1|8510.1|9
1653835750000|2022-05-29 14:49:10|8630.2|8510.2|8630.61|8510.61|8630.67|8510.67|8630.2|8510.2|10
1653835760000|2022-05-29 14:49:20|8630.64|8510.64|8632|8512|8632.01|8512.01|8630.64|8510.64|10
1653835770000|2022-05-29 14:49:30|8632.09|8512.09|8632.18|8512.18|8632.18|8512.18|8632.06|8512.06|9
1653835780000|2022-05-29 14:49:40|8632.25|8512.25|8632.38|8512.38|8632.38|8512.38|8632.06|8512.06|8
1653835790000|2022-05-29 14:49:50|8632.44|8512.44|8632.75|8512.75|8632.75|8512.75|8632.28|8512.28|10
1653835800000|2022-05-29 14:50:00|8632.65|8512.65|8632.07|8512.07|8632.65|8512.65|8631.95|8511.95|9
1653835810000|2022-05-29 14:50:10|8632.14|8512.14|8632.26|8512.26|8632.26|8512.26|8632.1|8512.1|9
1653835820000|2022-05-29 14:50:20|8632.19|8512.19|8632.61|8512.61|8632.61|8512.61|8632.16|8512.16|9
1653835830000|2022-05-29 14:50:30|8632.75|8512.75|8633.22|8513.22|8633.22|8513.22|8632.69|8512.69|8
1653835840000|2022-05-29 14:50:40|8633.23|8513.23|8633.09|8513.09|8633.33|8513.33|8633.09|8513.09|7
1653835850000|2022-05-29 14:50:50|8633.02|8513.02|8633.17|8513.17|8633.17|8513.17|8633.02|8513.02|5
1653835860000|2022-05-29 14:51:00|8633.09|8513.09|8633.42|8513.42|8633.42|8513.42|8633.09|8513.09|5
1653835870000|2022-05-29 14:51:10|8633.55|8513.55|8633.13|8513.13|8633.55|8513.55|8633.07|8513.07|8
1653835880000|2022-05-29 14:51:20|8633.21|8513.21|8633.85|8513.85|8634.03|8514.03|8633.21|8513.21|10
1653835890000|2022-05-29 14:51:30|8633.84|8513.84|8633.58|8513.58|8633.85|8513.85|8633.52|8513.52|9
1653835900000|2022-05-29 14:51:40|8633.62|8513.62|8633.46|8513.46|8633.66|8513.66|8633.4|8513.4|9
1653835910000|2022-05-29 14:51:50|8633.44|8513.44|8633.59|8513.59|8633.6|8513.6|8633.43|8513.43|5
1653835920000|2022-05-29 14:52:00|8633.88|8513.88|8634.57|8514.57|8634.57|8514.57|8633.88|8513.88|10
1653835930000|2022-05-29 14:52:10|8634.96|8514.96|8635.21|8515.21|8635.21|8515.21|8634.6|8514.6|9
1653835940000|2022-05-29 14:52:20|8635.27|8515.27|8635.98|8515.98|8635.98|8515.98|8635.27|8515.27|10
1653835950000|2022-05-29 14:52:30|8636.02|8516.02|8636.49|8516.49|8636.93|8516.93|8636.02|8516.02|10
1653835960000|2022-05-29 14:52:40|8636.4|8516.4|8634.55|8514.55|8636.4|8516.4|8634.55|8514.55|10
1653835970000|2022-05-29 14:52:50|8634.44|8514.44|8634.25|8514.25|8634.44|8514.44|8634.25|8514.25|9
1653835980000|2022-05-29 14:53:00|8634.35|8514.35|8634.64|8514.64|8634.64|8514.64|8633.98|8513.98|9
1653835990000|2022-05-29 14:53:10|8634.82|8514.82|8634.11|8514.11|8634.88|8514.88|8633.98|8513.98|10
1653836000000|2022-05-29 14:53:20|8633.98|8513.98|8634|8514|8634.02|8514.02|8633.93|8513.93|9
1653836010000|2022-05-29 14:53:30|8633.95|8513.95|8633.38|8513.38|8634.1|8514.1|8633.38|8513.38|10
1653836020000|2022-05-29 14:53:40|8633.25|8513.25|8632.78|8512.78|8633.25|8513.25|8632.61|8512.61|10
1653836030000|2022-05-29 14:53:50|8632.8|8512.8|8633.21|8513.21|8633.21|8513.21|8632.56|8512.56|10
1653836040000|2022-05-29 14:54:00|8633.22|8513.22|8632.95|8512.95|8633.45|8513.45|8632.27|8512.27|10
1653836050000|2022-05-29 14:54:10|8633.29|8513.29|8632.48|8512.48|8633.51|8513.51|8632.48|8512.48|10
1653836060000|2022-05-29 14:54:20|8631.66|8511.66|8629.19|8509.19|8631.71|8511.71|8629.19|8509.19|9
1653836070000|2022-05-29 14:54:30|8628.62|8508.62|8628.29|8508.29|8629.03|8509.03|8628.07|8508.07|10
1653836080000|2022-05-29 14:54:40|8628.41|8508.41|8629.1|8509.1|8629.16|8509.16|8628.31|8508.31|10
1653836090000|2022-05-29 14:54:50|8629.09|8509.09|8628.19|8508.19|8629.24|8509.24|8628.19|8508.19|10
1653836100000|2022-05-29 14:55:00|8628.11|8508.11|8627.83|8507.83|8628.11|8508.11|8627.68|8507.68|9
1653836110000|2022-05-29 14:55:10|8628.09|8508.09|8627.96|8507.96|8628.09|8508.09|8627.43|8507.43|8
1653836120000|2022-05-29 14:55:20|8628.03|8508.03|8627.9|8507.9|8628.09|8508.09|8627.86|8507.86|10
1653836130000|2022-05-29 14:55:30|8628.4|8508.4|8629.18|8509.18|8629.18|8509.18|8628.4|8508.4|9
1653836140000|2022-05-29 14:55:40|8629.21|8509.21|8629.39|8509.39|8629.47|8509.47|8629.21|8509.21|9
1653836150000|2022-05-29 14:55:50|8629.88|8509.88|8630.27|8510.27|8630.32|8510.32|8629.88|8509.88|10
1653836160000|2022-05-29 14:56:00|8630.36|8510.36|8629.29|8509.29|8630.36|8510.36|8629.29|8509.29|10
1653836170000|2022-05-29 14:56:10|8629.01|8509.01|8627.4|8507.4|8629.01|8509.01|8627.4|8507.4|10
1653836180000|2022-05-29 14:56:20|8627.41|8507.41|8626.63|8506.63|8627.41|8507.41|8626.62|8506.62|10
1653836190000|2022-05-29 14:56:30|8626.69|8506.69|8626.4|8506.4|8626.71|8506.71|8626.4|8506.4|10
1653836200000|2022-05-29 14:56:40|8626.44|8506.44|8626.35|8506.35|8626.47|8506.47|8626.07|8506.07|10
1653836210000|2022-05-29 14:56:50|8626.34|8506.34|8626.4|8506.4|8626.45|8506.45|8626.23|8506.23|9
1653836220000|2022-05-29 14:57:00|8626.32|8506.32|8626.74|8506.74|8626.74|8506.74|8626.28|8506.28|9
1653836230000|2022-05-29 14:57:10|8626.7|8506.7|8625.41|8505.41|8626.7|8506.7|8625.41|8505.41|10
1653836240000|2022-05-29 14:57:20|8625.34|8505.34|8624.69|8504.69|8625.34|8505.34|8624.69|8504.69|10
1653836250000|2022-05-29 14:57:30|8624.6|8504.6|8624.36|8504.36|8624.6|8504.6|8624.27|8504.27|9
1653836260000|2022-05-29 14:57:40|8624.3|8504.3|8623.99|8503.99|8624.3|8504.3|8623.75|8503.75|10
1653836270000|2022-05-29 14:57:50|8624.07|8504.07|8623.8|8503.8|8624.11|8504.11|8623.66|8503.66|8
1653836280000|2022-05-29 14:58:00|8623.79|8503.79|8624.05|8504.05|8624.05|8504.05|8623.48|8503.48|10
1653836290000|2022-05-29 14:58:10|8624.23|8504.23|8623.62|8503.62|8624.68|8504.68|8623.62|8503.62|10
1653836300000|2022-05-29 14:58:20|8623.48|8503.48|8623.02|8503.02|8623.48|8503.48|8622.97|8502.97|10
1653836310000|2022-05-29 14:58:30|8623.03|8503.03|8620.63|8500.63|8623.03|8503.03|8620.53|8500.53|9
1653836320000|2022-05-29 14:58:40|8620.79|8500.79|8621.09|8501.09|8621.09|8501.09|8620.79|8500.79|8
1653836330000|2022-05-29 14:58:50|8620.71|8500.71|8619.96|8499.96|8620.71|8500.71|8619.92|8499.92|9
1653836340000|2022-05-29 14:59:00|8619.94|8499.94|8619.71|8499.71|8619.94|8499.94|8619.71|8499.71|10
1653836350000|2022-05-29 14:59:10|8619.76|8499.76|8619.21|8499.21|8619.76|8499.76|8619.21|8499.21|9
1653836360000|2022-05-29 14:59:20|8618.99|8498.99|8616.51|8496.51|8618.99|8498.99|8616.51|8496.51|9
1653836370000|2022-05-29 14:59:30|8615.29|8495.29|8611.29|8491.29|8615.29|8495.29|8611.29|8491.29|10
1653836380000|2022-05-29 14:59:40|8610.8|8490.8|8609.04|8489.04|8610.8|8490.8|8608.87|8488.87|10
1653836390000|2022-05-29 14:59:50|8609.44|8489.44|8611.7|8491.7|8611.7|8491.7|8609.43|8489.43|10
1653836400000|2022-05-29 15:00:00|8611.48|8491.48|8610.42|8490.42|8611.97|8491.97|8610.42|8490.42|10
1653836410000|2022-05-29 15:00:10|8610.38|8490.38|8608.83|8488.83|8610.47|8490.47|8608.83|8488.83|9
1653836420000|2022-05-29 15:00:20|8608.8|8488.8|8606.1|8486.1|8608.8|8488.8|8606.1|8486.1|10
1653836430000|2022-05-29 15:00:30|8605.66|8485.66|8602.53|8482.53|8605.66|8485.66|8602.53|8482.53|10
1653836440000|2022-05-29 15:00:40|8602.59|8482.59|8602.5|8482.5|8602.89|8482.89|8602.5|8482.5|10
1653836450000|2022-05-29 15:00:50|8601.44|8481.44|8600.36|8480.36|8601.44|8481.44|8600.36|8480.36|10
1653836460000|2022-05-29 15:01:00|8600.15|8480.15|8596.58|8476.58|8600.15|8480.15|8596.58|8476.58|9
1653836470000|2022-05-29 15:01:10|8595.81|8475.81|8592.95|8472.95|8595.81|8475.81|8592.85|8472.85|10
1653836480000|2022-05-29 15:01:20|8592.86|8472.86|8589.72|8469.72|8592.86|8472.86|8589.72|8469.72|10
1653836490000|2022-05-29 15:01:30|8589.68|8469.68|8588.68|8468.68|8589.69|8469.69|8588.56|8468.56|10
1653836500000|2022-05-29 15:01:40|8588.17|8468.17|8588.87|8468.87|8588.87|8468.87|8587.83|8467.83|10
1653836510000|2022-05-29 15:01:50|8588.37|8468.37|8588.35|8468.35|8588.87|8468.87|8588.29|8468.29|10
1653836520000|2022-05-29 15:02:00|8588.33|8468.33|8587.08|8467.08|8588.33|8468.33|8587.08|8467.08|10
1653836530000|2022-05-29 15:02:10|8586.96|8466.96|8585.27|8465.27|8586.96|8466.96|8585.27|8465.27|10
1653836540000|2022-05-29 15:02:20|8584.67|8464.67|8582.4|8462.4|8584.67|8464.67|8582.14|8462.14|9
1653836550000|2022-05-29 15:02:30|8581.9|8461.9|8579.66|8459.66|8581.9|8461.9|8578.53|8458.53|10
1653836560000|2022-05-29 15:02:40|8579.18|8459.18|8576.94|8456.94|8579.18|8459.18|8576.61|8456.61|10
1653836570000|2022-05-29 15:02:50|8576.5|8456.5|8575.98|8455.98|8576.62|8456.62|8575.88|8455.88|10
1653836580000|2022-05-29 15:03:00|8575.74|8455.74|8575.46|8455.46|8576.35|8456.35|8575.46|8455.46|10
1653836590000|2022-05-29 15:03:10|8575.76|8455.76|8575.87|8455.87|8575.87|8455.87|8575.09|8455.09|10
1653836600000|2022-05-29 15:03:20|8575.84|8455.84|8575.68|8455.68|8576.17|8456.17|8575.61|8455.61|9
1653836610000|2022-05-29 15:03:30|8575.5|8455.5|8571.9|8451.9|8575.5|8455.5|8571.9|8451.9|10
1653836620000|2022-05-29 15:03:40|8572.03|8452.03|8571.11|8451.11|8572.73|8452.73|8571.11|8451.11|10
1653836630000|2022-05-29 15:03:50|8571.02|8451.02|8570.53|8450.53|8571.02|8451.02|8570.38|8450.38|10
1653836640000|2022-05-29 15:04:00|8569.97|8449.97|8568.22|8448.22|8570.41|8450.41|8568.22|8448.22|10
1653836650000|2022-05-29 15:04:10|8567.84|8447.84|8565.59|8445.59|8567.84|8447.84|8565.59|8445.59|10
1653836660000|2022-05-29 15:04:20|8565.21|8445.21|8563.37|8443.37|8565.43|8445.43|8563.26|8443.26|10
1653836670000|2022-05-29 15:04:30|8563.3|8443.3|8562.59|8442.59|8563.3|8443.3|8562.03|8442.03|10
1653836680000|2022-05-29 15:04:40|8562.81|8442.81|8562.63|8442.63|8562.97|8442.97|8562.61|8442.61|10
1653836690000|2022-05-29 15:04:50|8562.9|8442.9|8561.92|8441.92|8562.9|8442.9|8561.92|8441.92|8
1653836700000|2022-05-29 15:05:00|8561.87|8441.87|8561.64|8441.64|8561.87|8441.87|8561.39|8441.39|10
1653836710000|2022-05-29 15:05:10|8561.49|8441.49|8562.11|8442.11|8562.11|8442.11|8560.99|8440.99|10
1653836720000|2022-05-29 15:05:20|8562.69|8442.69|8563.83|8443.83|8563.83|8443.83|8562.47|8442.47|10
1653836730000|2022-05-29 15:05:30|8564.85|8444.85|8566.65|8446.65|8567.14|8447.14|8564.85|8444.85|10
1653836740000|2022-05-29 15:05:40|8566.26|8446.26|8566.45|8446.45|8566.5|8446.5|8565.88|8445.88|10
1653836750000|2022-05-29 15:05:50|8565.37|8445.37|8565.4|8445.4|8565.67|8445.67|8564.61|8444.61|9
1653836760000|2022-05-29 15:06:00|8565.33|8445.33|8565.45|8445.45|8565.48|8445.48|8564.91|8444.91|10
1653836770000|2022-05-29 15:06:10|8564.89|8444.89|8565.04|8445.04|8565.22|8445.22|8564.69|8444.69|10
1653836780000|2022-05-29 15:06:20|8565.11|8445.11|8565.28|8445.28|8565.6|8445.6|8565.11|8445.11|9
1653836790000|2022-05-29 15:06:30|8565.6|8445.6|8568.94|8448.94|8568.94|8448.94|8565.55|8445.55|10
1653836800000|2022-05-29 15:06:40|8568.63|8448.63|8572.11|8452.11|8572.11|8452.11|8568.63|8448.63|10
1653836810000|2022-05-29 15:06:50|8572.51|8452.51|8574.2|8454.2|8574.2|8454.2|8572.51|8452.51|10
1653836820000|2022-05-29 15:07:00|8574.22|8454.22|8575.42|8455.42|8575.44|8455.44|8574.14|8454.14|10
1653836830000|2022-05-29 15:07:10|8575.15|8455.15|8575.55|8455.55|8575.55|8455.55|8575.15|8455.15|10
1653836840000|2022-05-29 15:07:20|8575.45|8455.45|8575.8|8455.8|8576.28|8456.28|8575.35|8455.35|10
1653836850000|2022-05-29 15:07:30|8575.79|8455.79|8576.1|8456.1|8576.1|8456.1|8575.38|8455.38|10
1653836860000|2022-05-29 15:07:40|8575.77|8455.77|8578.75|8458.75|8578.75|8458.75|8575.77|8455.77|10
1653836870000|2022-05-29 15:07:50|8577.63|8457.63|8581.6|8461.6|8581.6|8461.6|8577.63|8457.63|10
1653836880000|2022-05-29 15:08:00|8581.74|8461.74|8581.2|8461.2|8581.74|8461.74|8580.95|8460.95|10
1653836890000|2022-05-29 15:08:10|8581.84|8461.84|8583.16|8463.16|8583.16|8463.16|8581.39|8461.39|10
1653836900000|2022-05-29 15:08:20|8582.9|8462.9|8581.54|8461.54|8582.9|8462.9|8581.54|8461.54|10
1653836910000|2022-05-29 15:08:30|8581.32|8461.32|8581.55|8461.55|8581.89|8461.89|8581.32|8461.32|9
1653836920000|2022-05-29 15:08:40|8581.6|8461.6|8580.85|8460.85|8581.6|8461.6|8580.85|8460.85|8
1653836930000|2022-05-29 15:08:50|8580.91|8460.91|8580.61|8460.61|8581.05|8461.05|8580.61|8460.61|9
1653836940000|2022-05-29 15:09:00|8579.91|8459.91|8577.44|8457.44|8579.91|8459.91|8577.36|8457.36|10
1653836950000|2022-05-29 15:09:10|8577.5|8457.5|8577.26|8457.26|8577.5|8457.5|8577.23|8457.23|8
1653836960000|2022-05-29 15:09:20|8577.39|8457.39|8577.9|8457.9|8577.9|8457.9|8577.29|8457.29|9
1653836970000|2022-05-29 15:09:30|8578.01|8458.01|8577.73|8457.73|8578.03|8458.03|8577.59|8457.59|10
1653836980000|2022-05-29 15:09:40|8577.82|8457.82|8578.35|8458.35|8578.35|8458.35|8577.82|8457.82|8
1653836990000|2022-05-29 15:09:50|8578.29|8458.29|8578.88|8458.88|8578.88|8458.88|8578.29|8458.29|8
1653837000000|2022-05-29 15:10:00|8579|8459|8578.19|8458.19|8580.03|8460.03|8578.19|8458.19|10
1653837010000|2022-05-29 15:10:10|8578|8458|8577.17|8457.17|8578|8458|8577.17|8457.17|10
1653837020000|2022-05-29 15:10:20|8577.18|8457.18|8574.96|8454.96|8577.18|8457.18|8574.91|8454.91|9
1653837030000|2022-05-29 15:10:30|8574.76|8454.76|8575.22|8455.22|8575.22|8455.22|8574.55|8454.55|10
1653837040000|2022-05-29 15:10:40|8574.61|8454.61|8575.9|8455.9|8575.9|8455.9|8574.61|8454.61|9
1653837050000|2022-05-29 15:10:50|8575.95|8455.95|8576.4|8456.4|8576.4|8456.4|8575.95|8455.95|9
1653837060000|2022-05-29 15:11:00|8576.48|8456.48|8577.66|8457.66|8577.66|8457.66|8576.29|8456.29|8
1653837070000|2022-05-29 15:11:10|8577.84|8457.84|8577.99|8457.99|8578.04|8458.04|8577.75|8457.75|9
1653837080000|2022-05-29 15:11:20|8578.18|8458.18|8579.06|8459.06|8579.06|8459.06|8577.68|8457.68|10
1653837090000|2022-05-29 15:11:30|8579.27|8459.27|8578.12|8458.12|8579.35|8459.35|8578.01|8458.01|10
1653837100000|2022-05-29 15:11:40|8578.65|8458.65|8578.3|8458.3|8578.65|8458.65|8578.26|8458.26|10
1653837110000|2022-05-29 15:11:50|8578.32|8458.32|8578.68|8458.68|8578.68|8458.68|8578.16|8458.16|10
1653837120000|2022-05-29 15:12:00|8578.66|8458.66|8579.31|8459.31|8579.31|8459.31|8578.61|8458.61|9
1653837130000|2022-05-29 15:12:10|8579.34|8459.34|8579.89|8459.89|8579.89|8459.89|8579.34|8459.34|10
1653837140000|2022-05-29 15:12:20|8579.99|8459.99|8580.17|8460.17|8580.17|8460.17|8579.72|8459.72|9
1653837150000|2022-05-29 15:12:30|8580.24|8460.24|8579.98|8459.98|8580.42|8460.42|8579.98|8459.98|10
1653837160000|2022-05-29 15:12:40|8579.87|8459.87|8582.65|8462.65|8582.65|8462.65|8579.85|8459.85|10
1653837170000|2022-05-29 15:12:50|8582.81|8462.81|8584.38|8464.38|8584.47|8464.47|8582.81|8462.81|9
1653837180000|2022-05-29 15:13:00|8584.34|8464.34|8584.71|8464.71|8584.71|8464.71|8584.24|8464.24|10
1653837190000|2022-05-29 15:13:10|8584.86|8464.86|8585.95|8465.95|8585.95|8465.95|8584.86|8464.86|8
1653837200000|2022-05-29 15:13:20|8585.88|8465.88|8585.35|8465.35|8585.89|8465.89|8585.27|8465.27|9
1653837210000|2022-05-29 15:13:30|8585.22|8465.22|8584.79|8464.79|8585.4|8465.4|8584.64|8464.64|10
1653837220000|2022-05-29 15:13:40|8584.75|8464.75|8584.47|8464.47|8584.75|8464.75|8584.34|8464.34|10
1653837230000|2022-05-29 15:13:50|8584.61|8464.61|8584.65|8464.65|8584.8|8464.8|8584.58|8464.58|10
1653837240000|2022-05-29 15:14:00|8584.52|8464.52|8584.83|8464.83|8584.83|8464.83|8584.38|8464.38|9
1653837250000|2022-05-29 15:14:10|8584.74|8464.74|8585.34|8465.34|8585.34|8465.34|8584.74|8464.74|10
1653837260000|2022-05-29 15:14:20|8585.52|8465.52|8585.87|8465.87|8585.92|8465.92|8585.52|8465.52|10
1653837270000|2022-05-29 15:14:30|8586.3|8466.3|8586.59|8466.59|8586.59|8466.59|8586.28|8466.28|8
1653837280000|2022-05-29 15:14:40|8586.52|8466.52|8588.18|8468.18|8588.18|8468.18|8586.44|8466.44|9
1653837290000|2022-05-29 15:14:50|8588.16|8468.16|8589.96|8469.96|8589.96|8469.96|8588.16|8468.16|10
1653837300000|2022-05-29 15:15:00|8590.27|8470.27|8588.38|8468.38|8590.27|8470.27|8588.38|8468.38|9
1653837310000|2022-05-29 15:15:10|8588.49|8468.49|8588.64|8468.64|8588.64|8468.64|8588.44|8468.44|8
1653837320000|2022-05-29 15:15:20|8588.61|8468.61|8588.43|8468.43|8588.73|8468.73|8588.3|8468.3|9
1653837330000|2022-05-29 15:15:30|8588.36|8468.36|8585.36|8465.36|8588.36|8468.36|8585.36|8465.36|10
1653837340000|2022-05-29 15:15:40|8585|8465|8584.78|8464.78|8585|8465|8584.3|8464.3|10
1653837350000|2022-05-29 15:15:50|8584.68|8464.68|8581.72|8461.72|8584.68|8464.68|8581.7|8461.7|10
1653837360000|2022-05-29 15:16:00|8581.4|8461.4|8580.56|8460.56|8581.4|8461.4|8580.38|8460.38|10
1653837370000|2022-05-29 15:16:10|8580.53|8460.53|8580.02|8460.02|8580.53|8460.53|8579.88|8459.88|10
1653837380000|2022-05-29 15:16:20|8580.03|8460.03|8580.06|8460.06|8580.06|8460.06|8579.63|8459.63|9
1653837390000|2022-05-29 15:16:30|8579.9|8459.9|8578.44|8458.44|8579.9|8459.9|8578.09|8458.09|10
1653837400000|2022-05-29 15:16:40|8578.53|8458.53|8578.24|8458.24|8578.53|8458.53|8578.24|8458.24|10
1653837410000|2022-05-29 15:16:50|8578.17|8458.17|8576.49|8456.49|8578.17|8458.17|8576.27|8456.27|9
1653837420000|2022-05-29 15:17:00|8576.5|8456.5|8576.21|8456.21|8576.5|8456.5|8576.04|8456.04|9
1653837430000|2022-05-29 15:17:10|8576.17|8456.17|8575.03|8455.03|8576.17|8456.17|8575.02|8455.02|10
1653837440000|2022-05-29 15:17:20|8575.02|8455.02|8574.05|8454.05|8575.04|8455.04|8574.05|8454.05|10
1653837450000|2022-05-29 15:17:30|8574.04|8454.04|8573.08|8453.08|8574.04|8454.04|8573.08|8453.08|9
1653837460000|2022-05-29 15:17:40|8572.88|8452.88|8570.71|8450.71|8572.88|8452.88|8570.71|8450.71|10
1653837470000|2022-05-29 15:17:50|8570.07|8450.07|8568.05|8448.05|8570.07|8450.07|8567.87|8447.87|10
1653837480000|2022-05-29 15:18:00|8568.08|8448.08|8567.98|8447.98|8569.16|8449.16|8567.86|8447.86|10
1653837490000|2022-05-29 15:18:10|8567.7|8447.7|8565.79|8445.79|8567.7|8447.7|8565.79|8445.79|10
1653837500000|2022-05-29 15:18:20|8565|8445|8565.14|8445.14|8565.21|8445.21|8564.24|8444.24|10
1653837510000|2022-05-29 15:18:30|8565.44|8445.44|8569.43|8449.43|8569.43|8449.43|8565.44|8445.44|10
1653837520000|2022-05-29 15:18:40|8569.49|8449.49|8570.13|8450.13|8570.13|8450.13|8569.41|8449.41|10
1653837530000|2022-05-29 15:18:50|8570.31|8450.31|8570.99|8450.99|8570.99|8450.99|8570.31|8450.31|10
1653837540000|2022-05-29 15:19:00|8571.06|8451.06|8571.33|8451.33|8571.33|8451.33|8570.92|8450.92|10
1653837550000|2022-05-29 15:19:10|8571.32|8451.32|8570.62|8450.62|8571.34|8451.34|8570.62|8450.62|10
1653837560000|2022-05-29 15:19:20|8570.43|8450.43|8569.65|8449.65|8570.43|8450.43|8569.54|8449.54|10
1653837570000|2022-05-29 15:19:30|8569.55|8449.55|8568.92|8448.92|8569.55|8449.55|8568.69|8448.69|9
1653837580000|2022-05-29 15:19:40|8568.85|8448.85|8567.54|8447.54|8568.85|8448.85|8567.54|8447.54|9
1653837590000|2022-05-29 15:19:50|8567.34|8447.34|8566.62|8446.62|8567.4|8447.4|8566.57|8446.57|10
1653837600000|2022-05-29 15:20:00|8566.42|8446.42|8567.19|8447.19|8567.19|8447.19|8565.97|8445.97|9
1653837610000|2022-05-29 15:20:10|8567.34|8447.34|8566.75|8446.75|8567.64|8447.64|8566.6|8446.6|10
1653837620000|2022-05-29 15:20:20|8566.85|8446.85|8566.59|8446.59|8566.85|8446.85|8566.47|8446.47|10
1653837630000|2022-05-29 15:20:30|8566.39|8446.39|8566.2|8446.2|8566.42|8446.42|8566.2|8446.2|10
1653837640000|2022-05-29 15:20:40|8566.15|8446.15|8565.91|8445.91|8566.22|8446.22|8565.91|8445.91|10
1653837650000|2022-05-29 15:20:50|8565.9|8445.9|8565.74|8445.74|8566.44|8446.44|8565.47|8445.47|10
1653837660000|2022-05-29 15:21:00|8565.71|8445.71|8566.47|8446.47|8566.47|8446.47|8565.57|8445.57|8
1653837670000|2022-05-29 15:21:10|8566.69|8446.69|8567.41|8447.41|8567.44|8447.44|8566.69|8446.69|9
1653837680000|2022-05-29 15:21:20|8567.57|8447.57|8567.33|8447.33|8567.57|8447.57|8566.95|8446.95|10
1653837690000|2022-05-29 15:21:30|8567.3|8447.3|8569.18|8449.18|8569.18|8449.18|8567.22|8447.22|10
1653837700000|2022-05-29 15:21:40|8569.32|8449.32|8571.84|8451.84|8571.84|8451.84|8569.32|8449.32|10
1653837710000|2022-05-29 15:21:50|8572.04|8452.04|8572.79|8452.79|8572.94|8452.94|8572.04|8452.04|10
1653837720000|2022-05-29 15:22:00|8573.03|8453.03|8574.12|8454.12|8574.12|8454.12|8572.96|8452.96|10
1653837730000|2022-05-29 15:22:10|8574.11|8454.11|8574.76|8454.76|8574.76|8454.76|8574.11|8454.11|9
1653837740000|2022-05-29 15:22:20|8574.78|8454.78|8574.42|8454.42|8574.8|8454.8|8574.31|8454.31|10
1653837750000|2022-05-29 15:22:30|8574.51|8454.51|8574.8|8454.8|8575.01|8455.01|8574.46|8454.46|10
1653837760000|2022-05-29 15:22:40|8574.14|8454.14|8574.01|8454.01|8574.14|8454.14|8573.56|8453.56|10
1653837770000|2022-05-29 15:22:50|8574.06|8454.06|8575.14|8455.14|8575.14|8455.14|8574.06|8454.06|7
1653837780000|2022-05-29 15:23:00|8575.48|8455.48|8575.99|8455.99|8576|8456|8575.48|8455.48|10
1653837790000|2022-05-29 15:23:10|8576.13|8456.13|8575.28|8455.28|8576.14|8456.14|8575.28|8455.28|9
1653837800000|2022-05-29 15:23:20|8575.13|8455.13|8575.39|8455.39|8575.39|8455.39|8574.91|8454.91|10
1653837810000|2022-05-29 15:23:30|8575.66|8455.66|8575.85|8455.85|8575.85|8455.85|8575.66|8455.66|9
1653837820000|2022-05-29 15:23:40|8575.91|8455.91|8575.33|8455.33|8575.91|8455.91|8575.33|8455.33|9
1653837830000|2022-05-29 15:23:50|8575.22|8455.22|8575.23|8455.23|8575.42|8455.42|8575.17|8455.17|8
1653837840000|2022-05-29 15:24:00|8575.28|8455.28|8575.49|8455.49|8575.49|8455.49|8575.28|8455.28|8
1653837850000|2022-05-29 15:24:10|8575.53|8455.53|8575.85|8455.85|8576.17|8456.17|8575.53|8455.53|10
1653837860000|2022-05-29 15:24:20|8576.07|8456.07|8577.14|8457.14|8577.14|8457.14|8576|8456|8
1653837870000|2022-05-29 15:24:30|8577.29|8457.29|8577.52|8457.52|8577.79|8457.79|8577.29|8457.29|10
1653837880000|2022-05-29 15:24:40|8577.42|8457.42|8577.19|8457.19|8577.45|8457.45|8576.93|8456.93|10
1653837890000|2022-05-29 15:24:50|8577.34|8457.34|8578.73|8458.73|8578.73|8458.73|8577.34|8457.34|10
1653837900000|2022-05-29 15:25:00|8578.95|8458.95|8579.6|8459.6|8579.72|8459.72|8578.95|8458.95|10
1653837910000|2022-05-29 15:25:10|8579.58|8459.58|8581.59|8461.59|8581.7|8461.7|8579.58|8459.58|10
1653837920000|2022-05-29 15:25:20|8581.49|8461.49|8582.22|8462.22|8582.22|8462.22|8581.31|8461.31|9
1653837930000|2022-05-29 15:25:30|8582.38|8462.38|8582.9|8462.9|8582.9|8462.9|8582.38|8462.38|9
1653837940000|2022-05-29 15:25:40|8582.84|8462.84|8581.45|8461.45|8582.84|8462.84|8581.16|8461.16|10
1653837950000|2022-05-29 15:25:50|8581.42|8461.42|8584.07|8464.07|8584.13|8464.13|8581.42|8461.42|10
1653837960000|2022-05-29 15:26:00|8583.93|8463.93|8584.3|8464.3|8584.3|8464.3|8583.64|8463.64|9
1653837970000|2022-05-29 15:26:10|8584.18|8464.18|8584.81|8464.81|8585.2|8465.2|8584.18|8464.18|9
1653837980000|2022-05-29 15:26:20|8584.74|8464.74|8582.56|8462.56|8584.74|8464.74|8582.56|8462.56|10
1653837990000|2022-05-29 15:26:30|8582.53|8462.53|8582.42|8462.42|8582.53|8462.53|8582.05|8462.05|10
1653838000000|2022-05-29 15:26:40|8582.53|8462.53|8582.83|8462.83|8582.83|8462.83|8582.49|8462.49|8
1653838010000|2022-05-29 15:26:50|8582.96|8462.96|8583.77|8463.77|8583.77|8463.77|8582.94|8462.94|9
1653838020000|2022-05-29 15:27:00|8583.81|8463.81|8582.52|8462.52|8583.81|8463.81|8582.52|8462.52|10
1653838030000|2022-05-29 15:27:10|8582.38|8462.38|8582.21|8462.21|8582.38|8462.38|8581.97|8461.97|10
1653838040000|2022-05-29 15:27:20|8582.33|8462.33|8582.59|8462.59|8582.59|8462.59|8582.33|8462.33|7
1653838050000|2022-05-29 15:27:30|8582.54|8462.54|8583.27|8463.27|8583.27|8463.27|8582.47|8462.47|8
1653838060000|2022-05-29 15:27:40|8583.2|8463.2|8582.92|8462.92|8583.28|8463.28|8582.92|8462.92|8
1653838070000|2022-05-29 15:27:50|8582.94|8462.94|8583.36|8463.36|8583.36|8463.36|8582.87|8462.87|8
1653838080000|2022-05-29 15:28:00|8583.88|8463.88|8583.33|8463.33|8583.96|8463.96|8583.33|8463.33|8
1653838090000|2022-05-29 15:28:10|8583.23|8463.23|8582.04|8462.04|8583.23|8463.23|8582.04|8462.04|10
1653838100000|2022-05-29 15:28:20|8581.97|8461.97|8581.7|8461.7|8581.97|8461.97|8581.51|8461.51|10
1653838110000|2022-05-29 15:28:30|8581.82|8461.82|8581.99|8461.99|8581.99|8461.99|8581.82|8461.82|10
1653838120000|2022-05-29 15:28:40|8581.92|8461.92|8581.36|8461.36|8581.92|8461.92|8581.28|8461.28|10
1653838130000|2022-05-29 15:28:50|8581.25|8461.25|8580.97|8460.97|8581.4|8461.4|8580.97|8460.97|10
1653838140000|2022-05-29 15:29:00|8580.96|8460.96|8580.31|8460.31|8580.96|8460.96|8580.27|8460.27|8
1653838150000|2022-05-29 15:29:10|8580.29|8460.29|8579.78|8459.78|8580.41|8460.41|8579.78|8459.78|9
1653838160000|2022-05-29 15:29:20|8579.58|8459.58|8579.34|8459.34|8579.58|8459.58|8579.32|8459.32|9
1653838170000|2022-05-29 15:29:30|8578.74|8458.74|8579.05|8459.05|8579.05|8459.05|8578.58|8458.58|7
1653838180000|2022-05-29 15:29:40|8578.98|8458.98|8579.81|8459.81|8579.81|8459.81|8578.98|8458.98|10
1653838190000|2022-05-29 15:29:50|8579.85|8459.85|8581.13|8461.13|8581.13|8461.13|8579.85|8459.85|10
1653838200000|2022-05-29 15:30:00|8581.16|8461.16|8581.98|8461.98|8581.98|8461.98|8581.16|8461.16|10
1653838210000|2022-05-29 15:30:10|8582.39|8462.39|8584.82|8464.82|8584.82|8464.82|8582.39|8462.39|10
1653838220000|2022-05-29 15:30:20|8584.9|8464.9|8585.62|8465.62|8585.67|8465.67|8584.9|8464.9|8
1653838230000|2022-05-29 15:30:30|8585.99|8465.99|8586.7|8466.7|8586.77|8466.77|8585.99|8465.99|8
1653838240000|2022-05-29 15:30:40|8586.81|8466.81|8586.96|8466.96|8586.96|8466.96|8586.63|8466.63|10
1653838250000|2022-05-29 15:30:50|8586.97|8466.97|8586.96|8466.96|8587|8467|8586.81|8466.81|8
1653838260000|2022-05-29 15:31:00|8587.02|8467.02|8587.07|8467.07|8587.38|8467.38|8587.02|8467.02|9
1653838270000|2022-05-29 15:31:10|8586.93|8466.93|8586.99|8466.99|8587.11|8467.11|8586.86|8466.86|10
1653838280000|2022-05-29 15:31:20|8586.93|8466.93|8586.66|8466.66|8586.93|8466.93|8586.59|8466.59|8
1653838290000|2022-05-29 15:31:30|8586.43|8466.43|8587.11|8467.11|8587.29|8467.29|8586.43|8466.43|9
1653838300000|2022-05-29 15:31:40|8587.05|8467.05|8587.01|8467.01|8587.13|8467.13|8586.94|8466.94|10
1653838310000|2022-05-29 15:31:50|8586.97|8466.97|8585.67|8465.67|8587.04|8467.04|8585.67|8465.67|10
1653838320000|2022-05-29 15:32:00|8585.73|8465.73|8582.49|8462.49|8585.73|8465.73|8582.49|8462.49|10
1653838330000|2022-05-29 15:32:10|8582.06|8462.06|8580.68|8460.68|8582.06|8462.06|8580.68|8460.68|10
1653838340000|2022-05-29 15:32:20|8579.56|8459.56|8576.1|8456.1|8579.56|8459.56|8576.1|8456.1|10
1653838350000|2022-05-29 15:32:30|8576.06|8456.06|8573.66|8453.66|8576.06|8456.06|8572.88|8452.88|10
1653838360000|2022-05-29 15:32:40|8573.63|8453.63|8572.25|8452.25|8573.63|8453.63|8571.93|8451.93|9
1653838370000|2022-05-29 15:32:50|8572.32|8452.32|8572.41|8452.41|8572.41|8452.41|8571.75|8451.75|10
1653838380000|2022-05-29 15:33:00|8571.83|8451.83|8571.93|8451.93|8572.11|8452.11|8571.83|8451.83|7
1653838390000|2022-05-29 15:33:10|8571.94|8451.94|8571.04|8451.04|8571.94|8451.94|8571.04|8451.04|10
1653838400000|2022-05-29 15:33:20|8570.88|8450.88|8570.32|8450.32|8570.88|8450.88|8570.32|8450.32|8
1653838410000|2022-05-29 15:33:30|8570.3|8450.3|8570.39|8450.39|8570.56|8450.56|8570.28|8450.28|8
1653838420000|2022-05-29 15:33:40|8570.52|8450.52|8570.54|8450.54|8570.63|8450.63|8570.3|8450.3|10
1653838430000|2022-05-29 15:33:50|8570.77|8450.77|8571.85|8451.85|8572.06|8452.06|8570.77|8450.77|10
1653838440000|2022-05-29 15:34:00|8571.34|8451.34|8569.57|8449.57|8571.34|8451.34|8569.57|8449.57|10
1653838450000|2022-05-29 15:34:10|8569.64|8449.64|8568.79|8448.79|8569.64|8449.64|8568.79|8448.79|9
1653838460000|2022-05-29 15:34:20|8568.85|8448.85|8568.72|8448.72|8568.86|8448.86|8568.55|8448.55|10
1653838470000|2022-05-29 15:34:30|8568.45|8448.45|8568.27|8448.27|8568.48|8448.48|8568.22|8448.22|9
1653838480000|2022-05-29 15:34:40|8568.14|8448.14|8568.16|8448.16|8568.31|8448.31|8568.13|8448.13|8
1653838490000|2022-05-29 15:34:50|8568.02|8448.02|8567.85|8447.85|8568.24|8448.24|8567.69|8447.69|9
1653838500000|2022-05-29 15:35:00|8567.9|8447.9|8567.58|8447.58|8567.9|8447.9|8567.58|8447.58|5
1653838510000|2022-05-29 15:35:10|8567.65|8447.65|8569.06|8449.06|8569.06|8449.06|8567.33|8447.33|10
1653838520000|2022-05-29 15:35:20|8569.01|8449.01|8567.46|8447.46|8569.01|8449.01|8567.36|8447.36|10
1653838530000|2022-05-29 15:35:30|8567.45|8447.45|8563.97|8443.97|8567.46|8447.46|8563.87|8443.87|10
1653838540000|2022-05-29 15:35:40|8564.06|8444.06|8564.95|8444.95|8565.12|8445.12|8564.06|8444.06|10
1653838550000|2022-05-29 15:35:50|8564.68|8444.68|8564.42|8444.42|8564.68|8444.68|8564.4|8444.4|9
1653838560000|2022-05-29 15:36:00|8564.22|8444.22|8564.56|8444.56|8564.56|8444.56|8564.15|8444.15|10
1653838570000|2022-05-29 15:36:10|8564.92|8444.92|8565.53|8445.53|8565.61|8445.61|8564.92|8444.92|9
1653838580000|2022-05-29 15:36:20|8565.83|8445.83|8566.47|8446.47|8566.47|8446.47|8565.83|8445.83|10
1653838590000|2022-05-29 15:36:30|8566.67|8446.67|8566.9|8446.9|8566.92|8446.92|8566.67|8446.67|10
1653838600000|2022-05-29 15:36:40|8566.98|8446.98|8567.36|8447.36|8567.36|8447.36|8566.98|8446.98|8
1653838610000|2022-05-29 15:36:50|8567.43|8447.43|8568.54|8448.54|8568.54|8448.54|8567.43|8447.43|9
1653838620000|2022-05-29 15:37:00|8569.28|8449.28|8570.1|8450.1|8570.1|8450.1|8569.28|8449.28|10
1653838630000|2022-05-29 15:37:10|8570.14|8450.14|8568.94|8448.94|8571.14|8451.14|8568.94|8448.94|10
1653838640000|2022-05-29 15:37:20|8567.98|8447.98|8567.27|8447.27|8567.98|8447.98|8567.05|8447.05|10
1653838650000|2022-05-29 15:37:30|8567.26|8447.26|8568.38|8448.38|8568.38|8448.38|8566.88|8446.88|10
1653838660000|2022-05-29 15:37:40|8568.17|8448.17|8567.66|8447.66|8568.17|8448.17|8567.66|8447.66|9
1653838670000|2022-05-29 15:37:50|8567.6|8447.6|8567.33|8447.33|8567.6|8447.6|8567.22|8447.22|10
1653838680000|2022-05-29 15:38:00|8567.25|8447.25|8566.11|8446.11|8567.28|8447.28|8565.9|8445.9|9
1653838690000|2022-05-29 15:38:10|8566.13|8446.13|8565.83|8445.83|8566.13|8446.13|8565.81|8445.81|9
1653838700000|2022-05-29 15:38:20|8565.78|8445.78|8565.06|8445.06|8565.78|8445.78|8564.93|8444.93|10
1653838710000|2022-05-29 15:38:30|8565.19|8445.19|8564.89|8444.89|8565.19|8445.19|8563.78|8443.78|9
1653838720000|2022-05-29 15:38:40|8564.98|8444.98|8566.2|8446.2|8566.2|8446.2|8564.97|8444.97|10
1653838730000|2022-05-29 15:38:50|8566.3|8446.3|8567.03|8447.03|8567.03|8447.03|8566.3|8446.3|10
1653838740000|2022-05-29 15:39:00|8567.29|8447.29|8570.68|8450.68|8570.68|8450.68|8567.29|8447.29|10
1653838750000|2022-05-29 15:39:10|8570.72|8450.72|8570.34|8450.34|8571.54|8451.54|8570.34|8450.34|10
1653838760000|2022-05-29 15:39:20|8570.07|8450.07|8568.72|8448.72|8570.07|8450.07|8568.72|8448.72|9
1653838770000|2022-05-29 15:39:30|8568.66|8448.66|8569.11|8449.11|8569.34|8449.34|8568.59|8448.59|10
1653838780000|2022-05-29 15:39:40|8569.14|8449.14|8568.42|8448.42|8569.14|8449.14|8568.35|8448.35|10
1653838790000|2022-05-29 15:39:50|8568.51|8448.51|8569.2|8449.2|8569.2|8449.2|8568.51|8448.51|9
1653838800000|2022-05-29 15:40:00|8569.43|8449.43|8569.97|8449.97|8570.02|8450.02|8569.43|8449.43|10
1653838810000|2022-05-29 15:40:10|8570.55|8450.55|8571.72|8451.72|8571.72|8451.72|8570.55|8450.55|10
1653838820000|2022-05-29 15:40:20|8571.62|8451.62|8571.88|8451.88|8571.88|8451.88|8571.62|8451.62|8
1653838830000|2022-05-29 15:40:30|8572.02|8452.02|8572.11|8452.11|8572.14|8452.14|8572.01|8452.01|7
1653838840000|2022-05-29 15:40:40|8572.19|8452.19|8572|8452|8572.21|8452.21|8571.88|8451.88|10
1653838850000|2022-05-29 15:40:50|8572.54|8452.54|8573.32|8453.32|8573.34|8453.34|8572.54|8452.54|10
1653838860000|2022-05-29 15:41:00|8573.37|8453.37|8575.8|8455.8|8575.8|8455.8|8573.37|8453.37|9
1653838870000|2022-05-29 15:41:10|8576.38|8456.38|8578.36|8458.36|8578.36|8458.36|8576.38|8456.38|10
1653838880000|2022-05-29 15:41:20|8578.43|8458.43|8579.87|8459.87|8579.87|8459.87|8578.43|8458.43|10
1653838890000|2022-05-29 15:41:30|8580|8460|8580.36|8460.36|8580.36|8460.36|8580|8460|8
1653838900000|2022-05-29 15:41:40|8580.42|8460.42|8577.2|8457.2|8580.42|8460.42|8577.2|8457.2|10
1653838910000|2022-05-29 15:41:50|8576.34|8456.34|8573.86|8453.86|8576.34|8456.34|8573.86|8453.86|10
1653838920000|2022-05-29 15:42:00|8573.27|8453.27|8573.64|8453.64|8573.73|8453.73|8573.27|8453.27|10
1653838930000|2022-05-29 15:42:10|8573.86|8453.86|8573.8|8453.8|8573.9|8453.9|8573.7|8453.7|9
1653838940000|2022-05-29 15:42:20|8574.41|8454.41|8575.89|8455.89|8576.04|8456.04|8574.41|8454.41|9
1653838950000|2022-05-29 15:42:30|8575.96|8455.96|8575.64|8455.64|8576.03|8456.03|8575.64|8455.64|10
1653838960000|2022-05-29 15:42:40|8575.8|8455.8|8575.76|8455.76|8575.92|8455.92|8575.76|8455.76|6
1653838970000|2022-05-29 15:42:50|8575.89|8455.89|8576.95|8456.95|8577.03|8457.03|8575.89|8455.89|8
1653838980000|2022-05-29 15:43:00|8577.02|8457.02|8577.37|8457.37|8577.37|8457.37|8577.02|8457.02|10
1653838990000|2022-05-29 15:43:10|8577.33|8457.33|8578.19|8458.19|8578.19|8458.19|8577.31|8457.31|9
1653839000000|2022-05-29 15:43:20|8578.06|8458.06|8578.42|8458.42|8578.44|8458.44|8577.97|8457.97|10
1653839010000|2022-05-29 15:43:30|8578.38|8458.38|8578.99|8458.99|8578.99|8458.99|8578.38|8458.38|8
1653839020000|2022-05-29 15:43:40|8579.1|8459.1|8578.88|8458.88|8579.21|8459.21|8578.62|8458.62|10
1653839030000|2022-05-29 15:43:50|8578.81|8458.81|8579.37|8459.37|8579.39|8459.39|8578.75|8458.75|10
1653839040000|2022-05-29 15:44:00|8579.7|8459.7|8580.95|8460.95|8580.95|8460.95|8579.7|8459.7|10
1653839050000|2022-05-29 15:44:10|8581.06|8461.06|8581.33|8461.33|8581.37|8461.37|8581.06|8461.06|9
1653839060000|2022-05-29 15:44:20|8581.37|8461.37|8583.47|8463.47|8583.47|8463.47|8581.34|8461.34|10
1653839070000|2022-05-29 15:44:30|8584.13|8464.13|8585.77|8465.77|8585.77|8465.77|8584.13|8464.13|10
1653839080000|2022-05-29 15:44:40|8585.85|8465.85|8583.19|8463.19|8585.97|8465.97|8583.19|8463.19|10
1653839090000|2022-05-29 15:44:50|8582.98|8462.98|8582.48|8462.48|8582.98|8462.98|8582.3|8462.3|8
1653839100000|2022-05-29 15:45:00|8582.55|8462.55|8584.11|8464.11|8584.11|8464.11|8582.52|8462.52|10
1653839110000|2022-05-29 15:45:10|8584.26|8464.26|8585.02|8465.02|8585.15|8465.15|8584.26|8464.26|10
1653839120000|2022-05-29 15:45:20|8585.09|8465.09|8584.65|8464.65|8585.09|8465.09|8584.36|8464.36|10
1653839130000|2022-05-29 15:45:30|8584.62|8464.62|8584.21|8464.21|8584.77|8464.77|8584.21|8464.21|9
1653839140000|2022-05-29 15:45:40|8584.1|8464.1|8583.5|8463.5|8584.12|8464.12|8583.5|8463.5|8
1653839150000|2022-05-29 15:45:50|8583.37|8463.37|8583.33|8463.33|8583.37|8463.37|8583.24|8463.24|8
1653839160000|2022-05-29 15:46:00|8583.23|8463.23|8583.82|8463.82|8583.82|8463.82|8583.23|8463.23|9
1653839170000|2022-05-29 15:46:10|8583.67|8463.67|8582.47|8462.47|8583.67|8463.67|8582.47|8462.47|10
1653839180000|2022-05-29 15:46:20|8582.34|8462.34|8579.28|8459.28|8582.43|8462.43|8579.28|8459.28|10
1653839190000|2022-05-29 15:46:30|8579.1|8459.1|8578.31|8458.31|8579.19|8459.19|8578.31|8458.31|10
1653839200000|2022-05-29 15:46:40|8578.24|8458.24|8578.31|8458.31|8578.81|8458.81|8578.24|8458.24|9
1653839210000|2022-05-29 15:46:50|8578.32|8458.32|8578.37|8458.37|8578.53|8458.53|8578.29|8458.29|9
1653839220000|2022-05-29 15:47:00|8577.83|8457.83|8577.08|8457.08|8577.83|8457.83|8576.88|8456.88|10
1653839230000|2022-05-29 15:47:10|8576.9|8456.9|8577.21|8457.21|8577.32|8457.32|8576.88|8456.88|10
1653839240000|2022-05-29 15:47:20|8577.19|8457.19|8577.17|8457.17|8577.33|8457.33|8577.09|8457.09|10
1653839250000|2022-05-29 15:47:30|8577.26|8457.26|8577.87|8457.87|8577.87|8457.87|8577.09|8457.09|10
1653839260000|2022-05-29 15:47:40|8577.58|8457.58|8577.79|8457.79|8577.81|8457.81|8577.56|8457.56|10
1653839270000|2022-05-29 15:47:50|8577.72|8457.72|8577.07|8457.07|8577.75|8457.75|8577.07|8457.07|9
1653839280000|2022-05-29 15:48:00|8577.28|8457.28|8572.49|8452.49|8577.28|8457.28|8572.49|8452.49|10
1653839290000|2022-05-29 15:48:10|8572.11|8452.11|8569.87|8449.87|8572.11|8452.11|8569.74|8449.74|10
1653839300000|2022-05-29 15:48:20|8569.66|8449.66|8567.45|8447.45|8569.66|8449.66|8567.45|8447.45|10
1653839310000|2022-05-29 15:48:30|8567.61|8447.61|8568.64|8448.64|8568.64|8448.64|8567.61|8447.61|9
1653839320000|2022-05-29 15:48:40|8568.71|8448.71|8568.26|8448.26|8568.81|8448.81|8568.05|8448.05|10
1653839330000|2022-05-29 15:48:50|8568.25|8448.25|8568.22|8448.22|8568.25|8448.25|8567.99|8447.99|9
1653839340000|2022-05-29 15:49:00|8568.09|8448.09|8568.02|8448.02|8568.19|8448.19|8568.02|8448.02|8
1653839350000|2022-05-29 15:49:10|8568|8448|8567.74|8447.74|8568|8448|8567.74|8447.74|7
1653839360000|2022-05-29 15:49:20|8567.7|8447.7|8567.4|8447.4|8567.73|8447.73|8567.4|8447.4|10
1653839370000|2022-05-29 15:49:30|8567.47|8447.47|8567.69|8447.69|8567.83|8447.83|8567.47|8447.47|7
1653839380000|2022-05-29 15:49:40|8567.72|8447.72|8567.51|8447.51|8567.72|8447.72|8567.51|8447.51|6
1653839390000|2022-05-29 15:49:50|8567.58|8447.58|8567.02|8447.02|8567.6|8447.6|8566.93|8446.93|10
1653839400000|2022-05-29 15:50:00|8567.01|8447.01|8566.7|8446.7|8567.01|8447.01|8566.7|8446.7|9
1653839410000|2022-05-29 15:50:10|8566.64|8446.64|8567.77|8447.77|8567.89|8447.89|8566.64|8446.64|10
1653839420000|2022-05-29 15:50:20|8567.87|8447.87|8568.33|8448.33|8568.35|8448.35|8567.87|8447.87|10
1653839430000|2022-05-29 15:50:30|8568.48|8448.48|8568.73|8448.73|8568.73|8448.73|8568.48|8448.48|8
1653839440000|2022-05-29 15:50:40|8568.82|8448.82|8569.1|8449.1|8569.11|8449.11|8568.75|8448.75|8
1653839450000|2022-05-29 15:50:50|8569.05|8449.05|8569.16|8449.16|8569.23|8449.23|8569.05|8449.05|10
1653839460000|2022-05-29 15:51:00|8569.34|8449.34|8570.82|8450.82|8570.82|8450.82|8569.34|8449.34|9
1653839470000|2022-05-29 15:51:10|8571.76|8451.76|8573.5|8453.5|8573.5|8453.5|8571.76|8451.76|10
1653839480000|2022-05-29 15:51:20|8573.68|8453.68|8573.91|8453.91|8573.98|8453.98|8573.38|8453.38|9
1653839490000|2022-05-29 15:51:30|8573.98|8453.98|8575.46|8455.46|8575.46|8455.46|8573.98|8453.98|10
1653839500000|2022-05-29 15:51:40|8575.18|8455.18|8577.06|8457.06|8577.06|8457.06|8575.18|8455.18|10
1653839510000|2022-05-29 15:51:50|8577.47|8457.47|8579.12|8459.12|8579.12|8459.12|8577.47|8457.47|10
1653839520000|2022-05-29 15:52:00|8579.15|8459.15|8580.98|8460.98|8580.98|8460.98|8579.15|8459.15|10
1653839530000|2022-05-29 15:52:10|8581.01|8461.01|8581.61|8461.61|8582.19|8462.19|8581.01|8461.01|9
1653839540000|2022-05-29 15:52:20|8581.88|8461.88|8581.31|8461.31|8581.88|8461.88|8581.14|8461.14|10
1653839550000|2022-05-29 15:52:30|8580.77|8460.77|8581.29|8461.29|8581.29|8461.29|8580.77|8460.77|8
1653839560000|2022-05-29 15:52:40|8581.34|8461.34|8581.37|8461.37|8581.4|8461.4|8581.25|8461.25|10
1653839570000|2022-05-29 15:52:50|8581.38|8461.38|8581.22|8461.22|8581.49|8461.49|8581.22|8461.22|9
1653839580000|2022-05-29 15:53:00|8581.29|8461.29|8581.15|8461.15|8581.4|8461.4|8581.15|8461.15|9
1653839590000|2022-05-29 15:53:10|8581.13|8461.13|8583.23|8463.23|8583.23|8463.23|8581.13|8461.13|8
1653839600000|2022-05-29 15:53:20|8582.69|8462.69|8583.29|8463.29|8583.29|8463.29|8582.46|8462.46|10
1653839610000|2022-05-29 15:53:30|8583.36|8463.36|8584.22|8464.22|8584.32|8464.32|8583.36|8463.36|9
1653839620000|2022-05-29 15:53:40|8584.23|8464.23|8583.69|8463.69|8584.26|8464.26|8583.69|8463.69|10
1653839630000|2022-05-29 15:53:50|8583.72|8463.72|8583.43|8463.43|8583.72|8463.72|8583.41|8463.41|10
1653839640000|2022-05-29 15:54:00|8583.29|8463.29|8582.74|8462.74|8583.48|8463.48|8582.47|8462.47|9
1653839650000|2022-05-29 15:54:10|8582.7|8462.7|8582.84|8462.84|8582.86|8462.86|8582.24|8462.24|10
1653839660000|2022-05-29 15:54:20|8582.82|8462.82|8582.53|8462.53|8583.03|8463.03|8582.53|8462.53|10
1653839670000|2022-05-29 15:54:30|8582.49|8462.49|8583.04|8463.04|8583.04|8463.04|8582.38|8462.38|9
1653839680000|2022-05-29 15:54:40|8582.88|8462.88|8581.96|8461.96|8582.94|8462.94|8581.96|8461.96|9
1653839690000|2022-05-29 15:54:50|8581.93|8461.93|8579.76|8459.76|8581.94|8461.94|8579.74|8459.74|10
1653839700000|2022-05-29 15:55:00|8579.77|8459.77|8579.29|8459.29|8579.77|8459.77|8578.49|8458.49|10
1653839710000|2022-05-29 15:55:10|8579.49|8459.49|8579.72|8459.72|8579.72|8459.72|8579.49|8459.49|8
1653839720000|2022-05-29 15:55:20|8579.75|8459.75|8579.77|8459.77|8579.79|8459.79|8579.66|8459.66|8
1653839730000|2022-05-29 15:55:30|8579.78|8459.78|8579.6|8459.6|8579.78|8459.78|8579.5|8459.5|7
1653839740000|2022-05-29 15:55:40|8579.79|8459.79|8579.85|8459.85|8579.95|8459.95|8579.79|8459.79|9
1653839750000|2022-05-29 15:55:50|8579.91|8459.91|8581.16|8461.16|8581.16|8461.16|8579.91|8459.91|10
1653839760000|2022-05-29 15:56:00|8581.14|8461.14|8581.1|8461.1|8581.21|8461.21|8580.95|8460.95|9
1653839770000|2022-05-29 15:56:10|8581.11|8461.11|8581.08|8461.08|8581.11|8461.11|8580.93|8460.93|10
1653839780000|2022-05-29 15:56:20|8581.03|8461.03|8581.1|8461.1|8581.15|8461.15|8580.99|8460.99|8
1653839790000|2022-05-29 15:56:30|8580.92|8460.92|8580.87|8460.87|8580.94|8460.94|8580.84|8460.84|8
1653839800000|2022-05-29 15:56:40|8580.9|8460.9|8581.89|8461.89|8581.89|8461.89|8580.9|8460.9|10
1653839810000|2022-05-29 15:56:50|8582.12|8462.12|8582.47|8462.47|8582.95|8462.95|8582.12|8462.12|9
1653839820000|2022-05-29 15:57:00|8582.44|8462.44|8583.73|8463.73|8583.73|8463.73|8582.44|8462.44|10
1653839830000|2022-05-29 15:57:10|8583.71|8463.71|8584.13|8464.13|8584.13|8464.13|8583.71|8463.71|7
1653839840000|2022-05-29 15:57:20|8584.38|8464.38|8584.93|8464.93|8585.58|8465.58|8584.38|8464.38|9
1653839850000|2022-05-29 15:57:30|8584.89|8464.89|8585|8465|8585|8465|8584.83|8464.83|9
1653839860000|2022-05-29 15:57:40|8585.13|8465.13|8584.22|8464.22|8585.14|8465.14|8584.13|8464.13|9
1653839870000|2022-05-29 15:57:50|8584.39|8464.39|8584.16|8464.16|8584.39|8464.39|8584.15|8464.15|9
1653839880000|2022-05-29 15:58:00|8584.14|8464.14|8583.91|8463.91|8584.18|8464.18|8583.81|8463.81|9
1653839890000|2022-05-29 15:58:10|8583.85|8463.85|8583.1|8463.1|8583.85|8463.85|8583.1|8463.1|10
1653839900000|2022-05-29 15:58:20|8583|8463|8582.91|8462.91|8583.17|8463.17|8582.83|8462.83|9
1653839910000|2022-05-29 15:58:30|8583|8463|8583.03|8463.03|8583.05|8463.05|8582.85|8462.85|9
1653839920000|2022-05-29 15:58:40|8583.12|8463.12|8583.08|8463.08|8583.31|8463.31|8583.08|8463.08|8
1653839930000|2022-05-29 15:58:50|8583.14|8463.14|8583.1|8463.1|8583.14|8463.14|8583|8463|10
1653839940000|2022-05-29 15:59:00|8582.95|8462.95|8579.83|8459.83|8582.95|8462.95|8579.83|8459.83|10
1653839950000|2022-05-29 15:59:10|8579.89|8459.89|8578.86|8458.86|8579.89|8459.89|8578.74|8458.74|9
1653839960000|2022-05-29 15:59:20|8578.88|8458.88|8578.29|8458.29|8578.88|8458.88|8578.24|8458.24|9
1653839970000|2022-05-29 15:59:30|8578.38|8458.38|8578.55|8458.55|8579.06|8459.06|8578.38|8458.38|10
1653839980000|2022-05-29 15:59:40|8578.56|8458.56|8578.47|8458.47|8578.73|8458.73|8578.47|8458.47|9
1653839990000|2022-05-29 15:59:50|8578.07|8458.07|8578.07|8458.07|8578.26|8458.26|8577.76|8457.76|10
1653840000000|2022-05-29 16:00:00|8577.87|8457.87|8578.18|8458.18|8578.18|8458.18|8577.87|8457.87|7
1653840010000|2022-05-29 16:00:10|8578.11|8458.11|8578.67|8458.67|8578.67|8458.67|8578.08|8458.08|8
1653840020000|2022-05-29 16:00:20|8578.75|8458.75|8579.33|8459.33|8579.48|8459.48|8578.75|8458.75|10
1653840030000|2022-05-29 16:00:30|8579.32|8459.32|8579.76|8459.76|8579.76|8459.76|8579.23|8459.23|10
1653840040000|2022-05-29 16:00:40|8579.8|8459.8|8579.84|8459.84|8579.84|8459.84|8579.68|8459.68|9
1653840050000|2022-05-29 16:00:50|8580.02|8460.02|8579.59|8459.59|8580.15|8460.15|8579.59|8459.59|9
1653840060000|2022-05-29 16:01:00|8579.2|8459.2|8577.04|8457.04|8579.2|8459.2|8577.04|8457.04|10
1653840070000|2022-05-29 16:01:10|8577.5|8457.5|8577.44|8457.44|8577.67|8457.67|8577.35|8457.35|10
1653840080000|2022-05-29 16:01:20|8577.45|8457.45|8578.31|8458.31|8578.67|8458.67|8577.45|8457.45|10
1653840090000|2022-05-29 16:01:30|8578.32|8458.32|8577.68|8457.68|8578.32|8458.32|8577.68|8457.68|10
1653840100000|2022-05-29 16:01:40|8577.71|8457.71|8577.84|8457.84|8577.91|8457.91|8577.57|8457.57|8
1653840110000|2022-05-29 16:01:50|8577.76|8457.76|8578|8458|8578|8458|8577.67|8457.67|10
1653840120000|2022-05-29 16:02:00|8578.01|8458.01|8579.92|8459.92|8579.98|8459.98|8578.01|8458.01|10
1653840130000|2022-05-29 16:02:10|8580.21|8460.21|8580.43|8460.43|8580.43|8460.43|8580.15|8460.15|8
1653840140000|2022-05-29 16:02:20|8580.8|8460.8|8579.82|8459.82|8580.96|8460.96|8579.77|8459.77|10
1653840150000|2022-05-29 16:02:30|8579.96|8459.96|8581.19|8461.19|8581.19|8461.19|8579.96|8459.96|10
1653840160000|2022-05-29 16:02:40|8581.12|8461.12|8580.96|8460.96|8581.12|8461.12|8580.36|8460.36|10
1653840170000|2022-05-29 16:02:50|8581.07|8461.07|8582.88|8462.88|8582.88|8462.88|8581.07|8461.07|8
1653840180000|2022-05-29 16:03:00|8583.28|8463.28|8584.51|8464.51|8584.51|8464.51|8583.28|8463.28|8
1653840190000|2022-05-29 16:03:10|8584.61|8464.61|8585.5|8465.5|8585.75|8465.75|8584.61|8464.61|10
1653840200000|2022-05-29 16:03:20|8585.73|8465.73|8585.52|8465.52|8586.1|8466.1|8585.31|8465.31|10
1653840210000|2022-05-29 16:03:30|8585.51|8465.51|8586.97|8466.97|8587|8467|8585.51|8465.51|8
1653840220000|2022-05-29 16:03:40|8587.3|8467.3|8590.47|8470.47|8590.47|8470.47|8587.3|8467.3|10
1653840230000|2022-05-29 16:03:50|8590.64|8470.64|8592.24|8472.24|8592.24|8472.24|8590.64|8470.64|9
1653840240000|2022-05-29 16:04:00|8592.33|8472.33|8592.99|8472.99|8592.99|8472.99|8592.33|8472.33|9
1653840250000|2022-05-29 16:04:10|8593.48|8473.48|8593.5|8473.5|8594.22|8474.22|8593.32|8473.32|10
1653840260000|2022-05-29 16:04:20|8593.55|8473.55|8594.63|8474.63|8594.71|8474.71|8593.4|8473.4|10
1653840270000|2022-05-29 16:04:30|8594.65|8474.65|8595.83|8475.83|8595.83|8475.83|8594.65|8474.65|10
1653840280000|2022-05-29 16:04:40|8595.86|8475.86|8597.06|8477.06|8597.06|8477.06|8595.86|8475.86|9
1653840290000|2022-05-29 16:04:50|8597.19|8477.19|8599.13|8479.13|8599.23|8479.23|8597.09|8477.09|10
1653840300000|2022-05-29 16:05:00|8599.15|8479.15|8599.96|8479.96|8599.96|8479.96|8599.15|8479.15|10
1653840310000|2022-05-29 16:05:10|8599.74|8479.74|8599.01|8479.01|8600.39|8480.39|8598.93|8478.93|10
1653840320000|2022-05-29 16:05:20|8598.91|8478.91|8599|8479|8599.08|8479.08|8598.91|8478.91|8
1653840330000|2022-05-29 16:05:30|8599.08|8479.08|8599.6|8479.6|8599.6|8479.6|8598.86|8478.86|8
1653840340000|2022-05-29 16:05:40|8600.01|8480.01|8600|8480|8600.15|8480.15|8599.82|8479.82|10
1653840350000|2022-05-29 16:05:50|8599.75|8479.75|8599.6|8479.6|8599.75|8479.75|8599.49|8479.49|8
1653840360000|2022-05-29 16:06:00|8599.63|8479.63|8599.78|8479.78|8599.91|8479.91|8599.47|8479.47|9
1653840370000|2022-05-29 16:06:10|8599.69|8479.69|8602.81|8482.81|8602.81|8482.81|8599.69|8479.69|9
1653840380000|2022-05-29 16:06:20|8602.77|8482.77|8602.86|8482.86|8603.19|8483.19|8602.64|8482.64|10
1653840390000|2022-05-29 16:06:30|8602.93|8482.93|8602.99|8482.99|8603.17|8483.17|8602.72|8482.72|8
1653840400000|2022-05-29 16:06:40|8602.92|8482.92|8602.5|8482.5|8603.14|8483.14|8602.5|8482.5|10
1653840410000|2022-05-29 16:06:50|8602.49|8482.49|8602.5|8482.5|8602.51|8482.51|8602.39|8482.39|7
1653840420000|2022-05-29 16:07:00|8602.41|8482.41|8602.14|8482.14|8602.41|8482.41|8602.13|8482.13|9
1653840430000|2022-05-29 16:07:10|8602.23|8482.23|8602.85|8482.85|8603.04|8483.04|8602.16|8482.16|10
1653840440000|2022-05-29 16:07:20|8602.8|8482.8|8602.67|8482.67|8602.8|8482.8|8602.67|8482.67|9
1653840450000|2022-05-29 16:07:30|8602.66|8482.66|8600.39|8480.39|8602.66|8482.66|8600.39|8480.39|10
1653840460000|2022-05-29 16:07:40|8600.34|8480.34|8598.62|8478.62|8600.37|8480.37|8598.59|8478.59|10
1653840470000|2022-05-29 16:07:50|8598.81|8478.81|8598.19|8478.19|8598.81|8478.81|8598.13|8478.13|9
1653840480000|2022-05-29 16:08:00|8598.21|8478.21|8597.69|8477.69|8598.25|8478.25|8597.69|8477.69|9
1653840490000|2022-05-29 16:08:10|8597.72|8477.72|8597.92|8477.92|8598.52|8478.52|8597.72|8477.72|10
1653840500000|2022-05-29 16:08:20|8597.78|8477.78|8596.72|8476.72|8597.78|8477.78|8596.72|8476.72|10
1653840510000|2022-05-29 16:08:30|8596.56|8476.56|8595.63|8475.63|8596.56|8476.56|8595.55|8475.55|9
1653840520000|2022-05-29 16:08:40|8595.56|8475.56|8595.37|8475.37|8595.56|8475.56|8595.3|8475.3|8
1653840530000|2022-05-29 16:08:50|8595.4|8475.4|8595.46|8475.46|8595.48|8475.48|8595.31|8475.31|9
1653840540000|2022-05-29 16:09:00|8595.42|8475.42|8594.68|8474.68|8595.42|8475.42|8594.61|8474.61|9
1653840550000|2022-05-29 16:09:10|8594.66|8474.66|8593.71|8473.71|8594.66|8474.66|8593.71|8473.71|9
1653840560000|2022-05-29 16:09:20|8593.78|8473.78|8593.47|8473.47|8593.82|8473.82|8593.41|8473.41|10
1653840570000|2022-05-29 16:09:30|8593.83|8473.83|8593.91|8473.91|8593.91|8473.91|8593.57|8473.57|10
1653840580000|2022-05-29 16:09:40|8594.48|8474.48|8595.68|8475.68|8595.68|8475.68|8594.48|8474.48|10
1653840590000|2022-05-29 16:09:50|8595.86|8475.86|8597.01|8477.01|8597.1|8477.1|8595.86|8475.86|10
1653840600000|2022-05-29 16:10:00|8596.98|8476.98|8596.97|8476.97|8597.17|8477.17|8596.9|8476.9|9
1653840610000|2022-05-29 16:10:10|8596.89|8476.89|8597.19|8477.19|8597.3|8477.3|8596.89|8476.89|10
1653840620000|2022-05-29 16:10:20|8597.22|8477.22|8596.33|8476.33|8597.22|8477.22|8596.33|8476.33|9
1653840630000|2022-05-29 16:10:30|8596.31|8476.31|8596.28|8476.28|8596.39|8476.39|8596.25|8476.25|10
1653840640000|2022-05-29 16:10:40|8596.21|8476.21|8596.05|8476.05|8596.26|8476.26|8595.86|8475.86|9
1653840650000|2022-05-29 16:10:50|8596.12|8476.12|8595.61|8475.61|8596.12|8476.12|8595.59|8475.59|8
1653840660000|2022-05-29 16:11:00|8595.6|8475.6|8595.63|8475.63|8595.73|8475.73|8595.56|8475.56|6
1653840670000|2022-05-29 16:11:10|8595.58|8475.58|8595.89|8475.89|8595.89|8475.89|8595.39|8475.39|10
1653840680000|2022-05-29 16:11:20|8596|8476|8596.23|8476.23|8596.23|8476.23|8596|8476|10
1653840690000|2022-05-29 16:11:30|8596.17|8476.17|8595.82|8475.82|8596.18|8476.18|8595.82|8475.82|10
1653840700000|2022-05-29 16:11:40|8595.77|8475.77|8595.65|8475.65|8595.77|8475.77|8595.28|8475.28|9
1653840710000|2022-05-29 16:11:50|8595.57|8475.57|8595.66|8475.66|8595.8|8475.8|8595.57|8475.57|10
1653840720000|2022-05-29 16:12:00|8595.78|8475.78|8595.08|8475.08|8595.82|8475.82|8595.08|8475.08|10
1653840730000|2022-05-29 16:12:10|8595.04|8475.04|8594.19|8474.19|8595.19|8475.19|8593.88|8473.88|9
1653840740000|2022-05-29 16:12:20|8594.11|8474.11|8592.68|8472.68|8594.11|8474.11|8592.68|8472.68|8
1653840750000|2022-05-29 16:12:30|8592.61|8472.61|8592.28|8472.28|8592.61|8472.61|8592.2|8472.2|9
1653840760000|2022-05-29 16:12:40|8592.17|8472.17|8592.12|8472.12|8592.36|8472.36|8592.12|8472.12|10
1653840770000|2022-05-29 16:12:50|8592.2|8472.2|8589.84|8469.84|8592.2|8472.2|8589.56|8469.56|10
1653840780000|2022-05-29 16:13:00|8590.01|8470.01|8589.29|8469.29|8590.01|8470.01|8589.29|8469.29|10
1653840790000|2022-05-29 16:13:10|8589.42|8469.42|8589.74|8469.74|8590.74|8470.74|8589.42|8469.42|10
1653840800000|2022-05-29 16:13:20|8589.79|8469.79|8590.13|8470.13|8590.58|8470.58|8589.79|8469.79|10
1653840810000|2022-05-29 16:13:30|8590.41|8470.41|8591.22|8471.22|8591.34|8471.34|8590.41|8470.41|10
1653840820000|2022-05-29 16:13:40|8591.23|8471.23|8591.55|8471.55|8591.55|8471.55|8591.16|8471.16|7
1653840830000|2022-05-29 16:13:50|8592.01|8472.01|8592.41|8472.41|8592.48|8472.48|8592.01|8472.01|9
1653840840000|2022-05-29 16:14:00|8592.37|8472.37|8593.01|8473.01|8593.01|8473.01|8592.08|8472.08|10
1653840850000|2022-05-29 16:14:10|8592.94|8472.94|8592.91|8472.91|8593.09|8473.09|8592.9|8472.9|8
1653840860000|2022-05-29 16:14:20|8592.92|8472.92|8594.52|8474.52|8594.56|8474.56|8592.92|8472.92|10
1653840870000|2022-05-29 16:14:30|8593.71|8473.71|8593.73|8473.73|8594.24|8474.24|8593.7|8473.7|10
1653840880000|2022-05-29 16:14:40|8593.75|8473.75|8592.96|8472.96|8593.75|8473.75|8592.89|8472.89|10
1653840890000|2022-05-29 16:14:50|8592.87|8472.87|8592.05|8472.05|8592.87|8472.87|8592.05|8472.05|9
1653840900000|2022-05-29 16:15:00|8592.01|8472.01|8590.27|8470.27|8592.31|8472.31|8590.27|8470.27|10
1653840910000|2022-05-29 16:15:10|8589.59|8469.59|8588.6|8468.6|8589.59|8469.59|8588.33|8468.33|10
1653840920000|2022-05-29 16:15:20|8588.5|8468.5|8587.82|8467.82|8588.71|8468.71|8587.82|8467.82|9
1653840930000|2022-05-29 16:15:30|8587.84|8467.84|8587.48|8467.48|8587.99|8467.99|8587.48|8467.48|10
1653840940000|2022-05-29 16:15:40|8587.55|8467.55|8585.25|8465.25|8587.57|8467.57|8585.25|8465.25|10
1653840950000|2022-05-29 16:15:50|8585.07|8465.07|8584.47|8464.47|8585.1|8465.1|8584.47|8464.47|9
1653840960000|2022-05-29 16:16:00|8584.49|8464.49|8584.71|8464.71|8585.17|8465.17|8584.49|8464.49|7
1653840970000|2022-05-29 16:16:10|8584.52|8464.52|8584.43|8464.43|8584.62|8464.62|8584.39|8464.39|8
1653840980000|2022-05-29 16:16:20|8584.3|8464.3|8585.84|8465.84|8585.84|8465.84|8584.2|8464.2|9
1653840990000|2022-05-29 16:16:30|8585.95|8465.95|8587.44|8467.44|8587.48|8467.48|8585.95|8465.95|10
1653841000000|2022-05-29 16:16:40|8588.05|8468.05|8588.23|8468.23|8588.23|8468.23|8587.91|8467.91|8
1653841010000|2022-05-29 16:16:50|8588.15|8468.15|8588.23|8468.23|8588.23|8468.23|8587.96|8467.96|10
1653841020000|2022-05-29 16:17:00|8588.34|8468.34|8588.56|8468.56|8588.58|8468.58|8588.34|8468.34|7
1653841030000|2022-05-29 16:17:10|8588.69|8468.69|8590.89|8470.89|8590.89|8470.89|8588.69|8468.69|9
1653841040000|2022-05-29 16:17:20|8591.09|8471.09|8594.45|8474.45|8594.45|8474.45|8591.09|8471.09|10
1653841050000|2022-05-29 16:17:30|8594.55|8474.55|8597.88|8477.88|8597.88|8477.88|8594.55|8474.55|10
1653841060000|2022-05-29 16:17:40|8597.81|8477.81|8597.95|8477.95|8598.05|8478.05|8597.69|8477.69|10
1653841070000|2022-05-29 16:17:50|8597.88|8477.88|8598.38|8478.38|8598.38|8478.38|8597.88|8477.88|9
1653841080000|2022-05-29 16:18:00|8598.36|8478.36|8598.7|8478.7|8598.74|8478.74|8598.3|8478.3|10
1653841090000|2022-05-29 16:18:10|8598.69|8478.69|8598.8|8478.8|8598.81|8478.81|8598.69|8478.69|8
1653841100000|2022-05-29 16:18:20|8598.81|8478.81|8599.35|8479.35|8599.35|8479.35|8598.63|8478.63|10
1653841110000|2022-05-29 16:18:30|8599.32|8479.32|8600.26|8480.26|8600.3|8480.3|8599.28|8479.28|9
1653841120000|2022-05-29 16:18:40|8600.25|8480.25|8601.02|8481.02|8601.03|8481.03|8600.18|8480.18|9
1653841130000|2022-05-29 16:18:50|8601.27|8481.27|8605.84|8485.84|8605.84|8485.84|8601.27|8481.27|10
1653841140000|2022-05-29 16:19:00|8606.32|8486.32|8607.16|8487.16|8607.16|8487.16|8606.32|8486.32|10
1653841150000|2022-05-29 16:19:10|8607.02|8487.02|8606.9|8486.9|8607.02|8487.02|8606.76|8486.76|10
1653841160000|2022-05-29 16:19:20|8606.87|8486.87|8607.64|8487.64|8607.64|8487.64|8606.87|8486.87|10
1653841170000|2022-05-29 16:19:30|8607.94|8487.94|8608.5|8488.5|8608.57|8488.57|8607.94|8487.94|10
1653841180000|2022-05-29 16:19:40|8608.04|8488.04|8609.05|8489.05|8609.05|8489.05|8607.59|8487.59|10
1653841190000|2022-05-29 16:19:50|8609.13|8489.13|8613.14|8493.14|8613.14|8493.14|8609.13|8489.13|9
1653841200000|2022-05-29 16:20:00|8613.23|8493.23|8614.01|8494.01|8614.01|8494.01|8613.23|8493.23|10
1653841210000|2022-05-29 16:20:10|8614.09|8494.09|8614.58|8494.58|8614.75|8494.75|8614.05|8494.05|10
1653841220000|2022-05-29 16:20:20|8614.28|8494.28|8613.97|8493.97|8614.38|8494.38|8613.97|8493.97|9
1653841230000|2022-05-29 16:20:30|8613.86|8493.86|8613.34|8493.34|8613.9|8493.9|8613.12|8493.12|8
1653841240000|2022-05-29 16:20:40|8613.15|8493.15|8612.97|8492.97|8613.21|8493.21|8612.61|8492.61|10
1653841250000|2022-05-29 16:20:50|8613.04|8493.04|8614.88|8494.88|8614.88|8494.88|8613|8493|10
1653841260000|2022-05-29 16:21:00|8615.09|8495.09|8617.2|8497.2|8617.2|8497.2|8615|8495|10
1653841270000|2022-05-29 16:21:10|8617.83|8497.83|8620.62|8500.62|8620.62|8500.62|8617.83|8497.83|10
1653841280000|2022-05-29 16:21:20|8621.74|8501.74|8623.85|8503.85|8624.27|8504.27|8621.5|8501.5|10
1653841290000|2022-05-29 16:21:30|8623.44|8503.44|8622.9|8502.9|8623.44|8503.44|8622.65|8502.65|10
1653841300000|2022-05-29 16:21:40|8622.58|8502.58|8621.49|8501.49|8622.58|8502.58|8621.49|8501.49|10
1653841310000|2022-05-29 16:21:50|8621.33|8501.33|8621.2|8501.2|8621.33|8501.33|8620.99|8500.99|10
1653841320000|2022-05-29 16:22:00|8620.61|8500.61|8621.18|8501.18|8621.18|8501.18|8620.61|8500.61|8
1653841330000|2022-05-29 16:22:10|8621.5|8501.5|8623.14|8503.14|8623.14|8503.14|8621.5|8501.5|9
1653841340000|2022-05-29 16:22:20|8623.17|8503.17|8624.27|8504.27|8624.27|8504.27|8623.16|8503.16|10
1653841350000|2022-05-29 16:22:30|8624.29|8504.29|8624.42|8504.42|8624.58|8504.58|8624|8504|9
1653841360000|2022-05-29 16:22:40|8624.88|8504.88|8625.51|8505.51|8625.51|8505.51|8624.88|8504.88|10
1653841370000|2022-05-29 16:22:50|8625.46|8505.46|8625.71|8505.71|8625.98|8505.98|8625.46|8505.46|10
1653841380000|2022-05-29 16:23:00|8625.62|8505.62|8624.85|8504.85|8625.62|8505.62|8624.77|8504.77|10
1653841390000|2022-05-29 16:23:10|8624.77|8504.77|8623.37|8503.37|8624.77|8504.77|8623.12|8503.12|10
1653841400000|2022-05-29 16:23:20|8623.3|8503.3|8622.99|8502.99|8623.69|8503.69|8622.81|8502.81|10
1653841410000|2022-05-29 16:23:30|8623.22|8503.22|8622.97|8502.97|8623.4|8503.4|8622.97|8502.97|8
1653841420000|2022-05-29 16:23:40|8622.96|8502.96|8622.79|8502.79|8622.97|8502.97|8622.77|8502.77|8
1653841430000|2022-05-29 16:23:50|8622.74|8502.74|8622.39|8502.39|8622.74|8502.74|8622.29|8502.29|10
1653841440000|2022-05-29 16:24:00|8622.26|8502.26|8620.19|8500.19|8622.26|8502.26|8620.19|8500.19|10
1653841450000|2022-05-29 16:24:10|8619.79|8499.79|8619.44|8499.44|8620.33|8500.33|8619.44|8499.44|8
1653841460000|2022-05-29 16:24:20|8619.1|8499.1|8619.36|8499.36|8619.41|8499.41|8619.07|8499.07|8
1653841470000|2022-05-29 16:24:30|8619.46|8499.46|8619.25|8499.25|8619.49|8499.49|8619.25|8499.25|10
1653841480000|2022-05-29 16:24:40|8619.53|8499.53|8622.04|8502.04|8622.04|8502.04|8619.52|8499.52|10
1653841490000|2022-05-29 16:24:50|8622.19|8502.19|8624.41|8504.41|8624.41|8504.41|8622.19|8502.19|10
1653841500000|2022-05-29 16:25:00|8624.51|8504.51|8624.75|8504.75|8624.75|8504.75|8624.38|8504.38|10
1653841510000|2022-05-29 16:25:10|8624.63|8504.63|8624|8504|8624.85|8504.85|8624|8504|8
1653841520000|2022-05-29 16:25:20|8623.92|8503.92|8623.27|8503.27|8623.92|8503.92|8623.2|8503.2|9
1653841530000|2022-05-29 16:25:30|8623.33|8503.33|8623.32|8503.32|8623.4|8503.4|8623.19|8503.19|9
1653841540000|2022-05-29 16:25:40|8623.34|8503.34|8625.28|8505.28|8625.28|8505.28|8623.28|8503.28|10
1653841550000|2022-05-29 16:25:50|8625.62|8505.62|8627.49|8507.49|8627.49|8507.49|8625.62|8505.62|10
1653841560000|2022-05-29 16:26:00|8627.79|8507.79|8628.95|8508.95|8628.95|8508.95|8627.79|8507.79|9
1653841570000|2022-05-29 16:26:10|8628.96|8508.96|8628.92|8508.92|8629.05|8509.05|8628.92|8508.92|9
1653841580000|2022-05-29 16:26:20|8628.85|8508.85|8627.61|8507.61|8628.85|8508.85|8627.54|8507.54|8
1653841590000|2022-05-29 16:26:30|8627.54|8507.54|8626.98|8506.98|8627.71|8507.71|8626.98|8506.98|8
1653841600000|2022-05-29 16:26:40|8626.92|8506.92|8626.48|8506.48|8627.05|8507.05|8626.48|8506.48|7
1653841610000|2022-05-29 16:26:50|8626.31|8506.31|8625.77|8505.77|8626.31|8506.31|8625.77|8505.77|9
1653841620000|2022-05-29 16:27:00|8625.61|8505.61|8624.53|8504.53|8625.64|8505.64|8624.53|8504.53|9
1653841630000|2022-05-29 16:27:10|8624.44|8504.44|8624.01|8504.01|8624.44|8504.44|8624.01|8504.01|9
1653841640000|2022-05-29 16:27:20|8623.77|8503.77|8624.68|8504.68|8624.68|8504.68|8623.77|8503.77|10
1653841650000|2022-05-29 16:27:30|8624.69|8504.69|8624.01|8504.01|8624.69|8504.69|8623.81|8503.81|7
1653841660000|2022-05-29 16:27:40|8623.85|8503.85|8624.51|8504.51|8624.52|8504.52|8623.85|8503.85|9
1653841670000|2022-05-29 16:27:50|8624.54|8504.54|8623.71|8503.71|8624.7|8504.7|8623.71|8503.71|8
1653841680000|2022-05-29 16:28:00|8623.64|8503.64|8621.62|8501.62|8623.64|8503.64|8621.62|8501.62|9
1653841690000|2022-05-29 16:28:10|8621.59|8501.59|8620.97|8500.97|8621.59|8501.59|8620.97|8500.97|7
1653841700000|2022-05-29 16:28:20|8620.67|8500.67|8618.77|8498.77|8620.67|8500.67|8618.77|8498.77|10
1653841710000|2022-05-29 16:28:30|8618.73|8498.73|8618.88|8498.88|8618.88|8498.88|8618.59|8498.59|9
1653841720000|2022-05-29 16:28:40|8618.9|8498.9|8618.6|8498.6|8618.9|8498.9|8618.6|8498.6|9
1653841730000|2022-05-29 16:28:50|8618.61|8498.61|8616.32|8496.32|8618.61|8498.61|8616.32|8496.32|10
1653841740000|2022-05-29 16:29:00|8616.2|8496.2|8615.39|8495.39|8616.2|8496.2|8615.32|8495.32|8
1653841750000|2022-05-29 16:29:10|8615.46|8495.46|8616.19|8496.19|8616.24|8496.24|8615.45|8495.45|10
1653841760000|2022-05-29 16:29:20|8616.25|8496.25|8617.19|8497.19|8617.27|8497.27|8616.25|8496.25|10
1653841770000|2022-05-29 16:29:30|8617.12|8497.12|8617.75|8497.75|8617.75|8497.75|8617.12|8497.12|9
1653841780000|2022-05-29 16:29:40|8617.77|8497.77|8617.59|8497.59|8617.77|8497.77|8617.55|8497.55|8
1653841790000|2022-05-29 16:29:50|8617.52|8497.52|8617.93|8497.93|8617.93|8497.93|8617.52|8497.52|9
1653841800000|2022-05-29 16:30:00|8618|8498|8620.03|8500.03|8620.03|8500.03|8618|8498|10
1653841810000|2022-05-29 16:30:10|8619.96|8499.96|8618.87|8498.87|8620.01|8500.01|8618.87|8498.87|9
1653841820000|2022-05-29 16:30:20|8618.69|8498.69|8618.46|8498.46|8618.81|8498.81|8618.46|8498.46|8
1653841830000|2022-05-29 16:30:30|8618.53|8498.53|8617.78|8497.78|8618.53|8498.53|8617.78|8497.78|9
1653841840000|2022-05-29 16:30:40|8617.72|8497.72|8617.35|8497.35|8617.78|8497.78|8617.35|8497.35|9
1653841850000|2022-05-29 16:30:50|8617.07|8497.07|8616.38|8496.38|8617.11|8497.11|8616.38|8496.38|9
1653841860000|2022-05-29 16:31:00|8616.78|8496.78|8616.89|8496.89|8617.21|8497.21|8616.69|8496.69|9
1653841870000|2022-05-29 16:31:10|8616.99|8496.99|8617.44|8497.44|8617.45|8497.45|8616.99|8496.99|9
1653841880000|2022-05-29 16:31:20|8617.43|8497.43|8617.8|8497.8|8617.92|8497.92|8617.43|8497.43|9
1653841890000|2022-05-29 16:31:30|8617.73|8497.73|8617.93|8497.93|8617.99|8497.99|8617.47|8497.47|9
1653841900000|2022-05-29 16:31:40|8617.97|8497.97|8618.73|8498.73|8618.73|8498.73|8617.97|8497.97|9
1653841910000|2022-05-29 16:31:50|8618.81|8498.81|8619.21|8499.21|8619.34|8499.34|8618.81|8498.81|8
1653841920000|2022-05-29 16:32:00|8619.22|8499.22|8619.11|8499.11|8619.22|8499.22|8618.95|8498.95|5
1653841930000|2022-05-29 16:32:10|8619.09|8499.09|8619.14|8499.14|8619.15|8499.15|8619.09|8499.09|8
1653841940000|2022-05-29 16:32:20|8619.1|8499.1|8618.29|8498.29|8619.1|8499.1|8618.27|8498.27|8
1653841950000|2022-05-29 16:32:30|8618.22|8498.22|8620.46|8500.46|8620.46|8500.46|8618.22|8498.22|9
1653841960000|2022-05-29 16:32:40|8620.71|8500.71|8621.6|8501.6|8621.76|8501.76|8620.71|8500.71|10
1653841970000|2022-05-29 16:32:50|8623.35|8503.35|8625.72|8505.72|8625.72|8505.72|8623.35|8503.35|9
1653841980000|2022-05-29 16:33:00|8625.75|8505.75|8626.49|8506.49|8626.49|8506.49|8625.75|8505.75|10
1653841990000|2022-05-29 16:33:10|8626.46|8506.46|8626.24|8506.24|8626.5|8506.5|8626|8506|9
1653842000000|2022-05-29 16:33:20|8626.27|8506.27|8627.24|8507.24|8627.24|8507.24|8626.27|8506.27|10
1653842010000|2022-05-29 16:33:30|8627.32|8507.32|8627.75|8507.75|8627.81|8507.81|8627.24|8507.24|10
1653842020000|2022-05-29 16:33:40|8627.79|8507.79|8627.88|8507.88|8627.88|8507.88|8627.69|8507.69|9
1653842030000|2022-05-29 16:33:50|8627.94|8507.94|8627.87|8507.87|8628.02|8508.02|8627.87|8507.87|8
1653842040000|2022-05-29 16:34:00|8627.88|8507.88|8626.9|8506.9|8627.88|8507.88|8626.65|8506.65|9
1653842050000|2022-05-29 16:34:10|8626.91|8506.91|8625.31|8505.31|8626.91|8506.91|8625.28|8505.28|10
1653842060000|2022-05-29 16:34:20|8625.29|8505.29|8624.13|8504.13|8625.3|8505.3|8624.13|8504.13|9
1653842070000|2022-05-29 16:34:30|8624.18|8504.18|8624|8504|8624.19|8504.19|8624|8504|9
1653842080000|2022-05-29 16:34:40|8623.94|8503.94|8623.99|8503.99|8624.09|8504.09|8623.93|8503.93|9
1653842090000|2022-05-29 16:34:50|8623.98|8503.98|8624.37|8504.37|8624.37|8504.37|8623.57|8503.57|10
1653842100000|2022-05-29 16:35:00|8624.53|8504.53|8623.58|8503.58|8624.58|8504.58|8623.58|8503.58|10
1653842110000|2022-05-29 16:35:10|8623.35|8503.35|8621.9|8501.9|8623.35|8503.35|8621.9|8501.9|10
1653842120000|2022-05-29 16:35:20|8621.86|8501.86|8622.59|8502.59|8622.59|8502.59|8621.84|8501.84|8
1653842130000|2022-05-29 16:35:30|8622.46|8502.46|8622.28|8502.28|8622.48|8502.48|8622.2|8502.2|9
1653842140000|2022-05-29 16:35:40|8622.29|8502.29|8622.18|8502.18|8622.31|8502.31|8622.15|8502.15|8
1653842150000|2022-05-29 16:35:50|8622.26|8502.26|8621.36|8501.36|8622.26|8502.26|8621.33|8501.33|10
1653842160000|2022-05-29 16:36:00|8621.38|8501.38|8620.19|8500.19|8621.38|8501.38|8620.19|8500.19|10
1653842170000|2022-05-29 16:36:10|8619.98|8499.98|8619.42|8499.42|8619.98|8499.98|8619.25|8499.25|10
1653842180000|2022-05-29 16:36:20|8619.45|8499.45|8617.4|8497.4|8619.45|8499.45|8616.67|8496.67|9
1653842190000|2022-05-29 16:36:30|8617.52|8497.52|8619.4|8499.4|8619.4|8499.4|8617.52|8497.52|10
1653842200000|2022-05-29 16:36:40|8619.3|8499.3|8619.55|8499.55|8619.55|8499.55|8619.24|8499.24|10
1653842210000|2022-05-29 16:36:50|8619.48|8499.48|8620.21|8500.21|8620.26|8500.26|8619.48|8499.48|10
1653842220000|2022-05-29 16:37:00|8620.16|8500.16|8619.78|8499.78|8620.16|8500.16|8619.72|8499.72|8
1653842230000|2022-05-29 16:37:10|8619.75|8499.75|8622.02|8502.02|8622.02|8502.02|8619.75|8499.75|9
1653842240000|2022-05-29 16:37:20|8622.31|8502.31|8623.57|8503.57|8623.59|8503.59|8622.31|8502.31|10
1653842250000|2022-05-29 16:37:30|8623.59|8503.59|8623.38|8503.38|8623.62|8503.62|8623.36|8503.36|10
1653842260000|2022-05-29 16:37:40|8623.4|8503.4|8623.72|8503.72|8623.72|8503.72|8623.33|8503.33|8
1653842270000|2022-05-29 16:37:50|8623.74|8503.74|8623.85|8503.85|8623.92|8503.92|8623.72|8503.72|8
1653842280000|2022-05-29 16:38:00|8624.01|8504.01|8624.08|8504.08|8624.08|8504.08|8623.7|8503.7|9
1653842290000|2022-05-29 16:38:10|8624.12|8504.12|8621.54|8501.54|8624.12|8504.12|8621.54|8501.54|10
1653842300000|2022-05-29 16:38:20|8621.59|8501.59|8621.8|8501.8|8622.25|8502.25|8621.27|8501.27|10
1653842310000|2022-05-29 16:38:30|8621.83|8501.83|8621.31|8501.31|8621.86|8501.86|8621.31|8501.31|8
1653842320000|2022-05-29 16:38:40|8621.3|8501.3|8620.23|8500.23|8621.3|8501.3|8620.23|8500.23|9
1653842330000|2022-05-29 16:38:50|8620.2|8500.2|8620.12|8500.12|8620.2|8500.2|8620.08|8500.08|8
1653842340000|2022-05-29 16:39:00|8619.73|8499.73|8619.79|8499.79|8619.85|8499.85|8619.62|8499.62|9
1653842350000|2022-05-29 16:39:10|8619.57|8499.57|8619.91|8499.91|8620.06|8500.06|8619.57|8499.57|8
1653842360000|2022-05-29 16:39:20|8619.96|8499.96|8620.25|8500.25|8620.37|8500.37|8619.96|8499.96|9
1653842370000|2022-05-29 16:39:30|8620.24|8500.24|8620.57|8500.57|8620.74|8500.74|8620.18|8500.18|9
1653842380000|2022-05-29 16:39:40|8620.76|8500.76|8621.23|8501.23|8621.23|8501.23|8620.76|8500.76|9
1653842390000|2022-05-29 16:39:50|8621.26|8501.26|8620.68|8500.68|8621.69|8501.69|8620.65|8500.65|9
1653842400000|2022-05-29 16:40:00|8620.66|8500.66|8621.43|8501.43|8621.43|8501.43|8620.66|8500.66|8
1653842410000|2022-05-29 16:40:10|8621.5|8501.5|8623.4|8503.4|8623.4|8503.4|8621.5|8501.5|10
1653842420000|2022-05-29 16:40:20|8623.46|8503.46|8622.96|8502.96|8623.46|8503.46|8622.34|8502.34|10
1653842430000|2022-05-29 16:40:30|8622.93|8502.93|8622.81|8502.81|8622.93|8502.93|8622.54|8502.54|9
1653842440000|2022-05-29 16:40:40|8622.95|8502.95|8623.31|8503.31|8623.37|8503.37|8622.95|8502.95|9
1653842450000|2022-05-29 16:40:50|8623.35|8503.35|8623.83|8503.83|8623.89|8503.89|8623.35|8503.35|10
1653842460000|2022-05-29 16:41:00|8624|8504|8624.95|8504.95|8624.95|8504.95|8624|8504|10
1653842470000|2022-05-29 16:41:10|8625.12|8505.12|8625.69|8505.69|8625.69|8505.69|8624.96|8504.96|10
1653842480000|2022-05-29 16:41:20|8625.82|8505.82|8623.9|8503.9|8625.96|8505.96|8623.9|8503.9|8
1653842490000|2022-05-29 16:41:30|8623.6|8503.6|8622.61|8502.61|8623.6|8503.6|8622.61|8502.61|10
1653842500000|2022-05-29 16:41:40|8622.58|8502.58|8621.64|8501.64|8622.87|8502.87|8621.64|8501.64|9
1653842510000|2022-05-29 16:41:50|8621.18|8501.18|8619.8|8499.8|8621.25|8501.25|8619.8|8499.8|8
1653842520000|2022-05-29 16:42:00|8619.77|8499.77|8618.95|8498.95|8619.77|8499.77|8618.95|8498.95|10
1653842530000|2022-05-29 16:42:10|8618.78|8498.78|8619.07|8499.07|8619.07|8499.07|8618.78|8498.78|8
1653842540000|2022-05-29 16:42:20|8619.12|8499.12|8618.99|8498.99|8619.12|8499.12|8618.9|8498.9|9
1653842550000|2022-05-29 16:42:30|8618.91|8498.91|8618.75|8498.75|8618.97|8498.97|8618.75|8498.75|6
1653842560000|2022-05-29 16:42:40|8618.67|8498.67|8617.1|8497.1|8618.67|8498.67|8617.1|8497.1|9
1653842570000|2022-05-29 16:42:50|8616.68|8496.68|8614.25|8494.25|8616.68|8496.68|8614.25|8494.25|10
1653842580000|2022-05-29 16:43:00|8614.23|8494.23|8613.18|8493.18|8614.23|8494.23|8613.18|8493.18|6
1653842590000|2022-05-29 16:43:10|8612.58|8492.58|8611.15|8491.15|8612.58|8492.58|8611.15|8491.15|9
1653842600000|2022-05-29 16:43:20|8611.18|8491.18|8611.82|8491.82|8611.82|8491.82|8610.64|8490.64|8
1653842610000|2022-05-29 16:43:30|8611.63|8491.63|8610.69|8490.69|8611.66|8491.66|8610.69|8490.69|10
1653842620000|2022-05-29 16:43:40|8610.72|8490.72|8610.58|8490.58|8610.72|8490.72|8610.32|8490.32|7
1653842630000|2022-05-29 16:43:50|8611.32|8491.32|8609.92|8489.92|8611.32|8491.32|8609.88|8489.88|10
1653842640000|2022-05-29 16:44:00|8609.88|8489.88|8609.93|8489.93|8610.06|8490.06|8609.68|8489.68|10
1653842650000|2022-05-29 16:44:10|8610.02|8490.02|8610.67|8490.67|8610.67|8490.67|8609.88|8489.88|9
1653842660000|2022-05-29 16:44:20|8610.71|8490.71|8612.82|8492.82|8612.82|8492.82|8610.54|8490.54|10
1653842670000|2022-05-29 16:44:30|8612.71|8492.71|8613.87|8493.87|8613.87|8493.87|8612.71|8492.71|10
1653842680000|2022-05-29 16:44:40|8614.14|8494.14|8614.95|8494.95|8614.98|8494.98|8614.14|8494.14|8
1653842690000|2022-05-29 16:44:50|8614.87|8494.87|8614.41|8494.41|8614.9|8494.9|8614.41|8494.41|10
1653842700000|2022-05-29 16:45:00|8614.44|8494.44|8613.95|8493.95|8614.57|8494.57|8613.88|8493.88|10
1653842710000|2022-05-29 16:45:10|8613.89|8493.89|8614.69|8494.69|8614.69|8494.69|8613.89|8493.89|10
1653842720000|2022-05-29 16:45:20|8614.66|8494.66|8614.02|8494.02|8614.73|8494.73|8614.02|8494.02|10
1653842730000|2022-05-29 16:45:30|8613.92|8493.92|8613.8|8493.8|8614.14|8494.14|8613.8|8493.8|9
1653842740000|2022-05-29 16:45:40|8613.72|8493.72|8613.63|8493.63|8613.72|8493.72|8613.42|8493.42|10
1653842750000|2022-05-29 16:45:50|8613.64|8493.64|8613.2|8493.2|8613.65|8493.65|8613.2|8493.2|9
1653842760000|2022-05-29 16:46:00|8613.19|8493.19|8613.86|8493.86|8613.86|8493.86|8613.19|8493.19|7
1653842770000|2022-05-29 16:46:10|8613.76|8493.76|8613.64|8493.64|8613.77|8493.77|8613.63|8493.63|6
1653842780000|2022-05-29 16:46:20|8613.63|8493.63|8613.05|8493.05|8613.69|8493.69|8613.05|8493.05|10
1653842790000|2022-05-29 16:46:30|8613.12|8493.12|8612.79|8492.79|8613.12|8493.12|8612.79|8492.79|7
1653842800000|2022-05-29 16:46:40|8612.77|8492.77|8612.3|8492.3|8612.77|8492.77|8612.3|8492.3|8
1653842810000|2022-05-29 16:46:50|8612.31|8492.31|8611.84|8491.84|8612.31|8492.31|8611.84|8491.84|8
1653842820000|2022-05-29 16:47:00|8611.83|8491.83|8611.44|8491.44|8612.11|8492.11|8611.43|8491.43|9
1653842830000|2022-05-29 16:47:10|8611.35|8491.35|8611.37|8491.37|8611.42|8491.42|8611.27|8491.27|8
1653842840000|2022-05-29 16:47:20|8611.31|8491.31|8611.93|8491.93|8611.99|8491.99|8611.31|8491.31|9
1653842850000|2022-05-29 16:47:30|8611.94|8491.94|8611.81|8491.81|8611.94|8491.94|8611.81|8491.81|5
1653842860000|2022-05-29 16:47:40|8611.87|8491.87|8611.82|8491.82|8611.87|8491.87|8611.79|8491.79|6
1653842870000|2022-05-29 16:47:50|8611.86|8491.86|8611.03|8491.03|8611.86|8491.86|8610.95|8490.95|7
1653842880000|2022-05-29 16:48:00|8611|8491|8610.32|8490.32|8611.03|8491.03|8610.32|8490.32|10
1653842890000|2022-05-29 16:48:10|8610.25|8490.25|8610.84|8490.84|8610.84|8490.84|8610.25|8490.25|9
1653842900000|2022-05-29 16:48:20|8610.81|8490.81|8610.26|8490.26|8610.93|8490.93|8610.26|8490.26|10
1653842910000|2022-05-29 16:48:30|8610.25|8490.25|8610.31|8490.31|8610.39|8490.39|8610.25|8490.25|8
1653842920000|2022-05-29 16:48:40|8610.23|8490.23|8607.46|8487.46|8610.33|8490.33|8607.46|8487.46|10
1653842930000|2022-05-29 16:48:50|8607.14|8487.14|8606.96|8486.96|8607.17|8487.17|8606.91|8486.91|10
1653842940000|2022-05-29 16:49:00|8606.49|8486.49|8607.09|8487.09|8607.09|8487.09|8606.49|8486.49|10
1653842950000|2022-05-29 16:49:10|8607.18|8487.18|8606.3|8486.3|8607.2|8487.2|8606.26|8486.26|8
1653842960000|2022-05-29 16:49:20|8606.13|8486.13|8605.55|8485.55|8606.24|8486.24|8605.55|8485.55|9
1653842970000|2022-05-29 16:49:30|8605.25|8485.25|8604.58|8484.58|8605.25|8485.25|8604.54|8484.54|9
1653842980000|2022-05-29 16:49:40|8604.44|8484.44|8602.78|8482.78|8604.49|8484.49|8602.78|8482.78|10
1653842990000|2022-05-29 16:49:50|8602.6|8482.6|8602.48|8482.48|8602.6|8482.6|8602.1|8482.1|9
1653843000000|2022-05-29 16:50:00|8602.54|8482.54|8602.27|8482.27|8602.67|8482.67|8602.27|8482.27|8
1653843010000|2022-05-29 16:50:10|8602.23|8482.23|8602.83|8482.83|8602.83|8482.83|8601.9|8481.9|8
1653843020000|2022-05-29 16:50:20|8602.58|8482.58|8602.99|8482.99|8602.99|8482.99|8602.52|8482.52|10
1653843030000|2022-05-29 16:50:30|8603.05|8483.05|8602.15|8482.15|8603.05|8483.05|8602.15|8482.15|10
1653843040000|2022-05-29 16:50:40|8602.3|8482.3|8602.43|8482.43|8602.43|8482.43|8602.29|8482.29|9
1653843050000|2022-05-29 16:50:50|8602.38|8482.38|8602.76|8482.76|8602.76|8482.76|8602.38|8482.38|10
1653843060000|2022-05-29 16:51:00|8602.69|8482.69|8602.97|8482.97|8602.97|8482.97|8602.69|8482.69|9
1653843070000|2022-05-29 16:51:10|8603.22|8483.22|8604.93|8484.93|8604.93|8484.93|8603.22|8483.22|9
1653843080000|2022-05-29 16:51:20|8605.07|8485.07|8603.67|8483.67|8605.28|8485.28|8603.67|8483.67|8
1653843090000|2022-05-29 16:51:30|8603.65|8483.65|8601.53|8481.53|8603.65|8483.65|8601.27|8481.27|10
1653843100000|2022-05-29 16:51:40|8601.65|8481.65|8599.96|8479.96|8601.65|8481.65|8599.96|8479.96|9
1653843110000|2022-05-29 16:51:50|8599.9|8479.9|8597|8477|8599.9|8479.9|8597|8477|10
1653843120000|2022-05-29 16:52:00|8596.47|8476.47|8595.98|8475.98|8596.53|8476.53|8595.91|8475.91|10
1653843130000|2022-05-29 16:52:10|8596.04|8476.04|8596.26|8476.26|8596.28|8476.28|8595.9|8475.9|9
1653843140000|2022-05-29 16:52:20|8596.24|8476.24|8596.93|8476.93|8596.93|8476.93|8596.24|8476.24|9
1653843150000|2022-05-29 16:52:30|8596.86|8476.86|8597.39|8477.39|8597.39|8477.39|8596.86|8476.86|8
1653843160000|2022-05-29 16:52:40|8597.44|8477.44|8597.33|8477.33|8597.51|8477.51|8597.33|8477.33|8
1653843170000|2022-05-29 16:52:50|8597.34|8477.34|8598.71|8478.71|8598.71|8478.71|8597.34|8477.34|9
1653843180000|2022-05-29 16:53:00|8598.87|8478.87|8599.16|8479.16|8599.27|8479.27|8598.87|8478.87|8
1653843190000|2022-05-29 16:53:10|8599.15|8479.15|8599.3|8479.3|8599.33|8479.33|8599.15|8479.15|9
1653843200000|2022-05-29 16:53:20|8599.24|8479.24|8600.17|8480.17|8600.17|8480.17|8599.24|8479.24|10
1653843210000|2022-05-29 16:53:30|8600.18|8480.18|8600.8|8480.8|8600.8|8480.8|8600.18|8480.18|7
1653843220000|2022-05-29 16:53:40|8600.89|8480.89|8600.94|8480.94|8600.94|8480.94|8600.89|8480.89|6
1653843230000|2022-05-29 16:53:50|8600.92|8480.92|8601.06|8481.06|8601.06|8481.06|8600.92|8480.92|4
1653843240000|2022-05-29 16:54:00|8601.11|8481.11|8600.73|8480.73|8601.2|8481.2|8600.73|8480.73|9
1653843250000|2022-05-29 16:54:10|8600.72|8480.72|8600.82|8480.82|8600.84|8480.84|8600.52|8480.52|9
1653843260000|2022-05-29 16:54:20|8600.84|8480.84|8601.41|8481.41|8601.41|8481.41|8600.84|8480.84|8
1653843270000|2022-05-29 16:54:30|8601.31|8481.31|8600.94|8480.94|8601.31|8481.31|8600.14|8480.14|10
1653843280000|2022-05-29 16:54:40|8601.49|8481.49|8602.09|8482.09|8602.11|8482.11|8601.49|8481.49|9
1653843290000|2022-05-29 16:54:50|8602.22|8482.22|8602.47|8482.47|8602.47|8482.47|8602.22|8482.22|9
1653843300000|2022-05-29 16:55:00|8602.62|8482.62|8603.08|8483.08|8603.08|8483.08|8602.58|8482.58|10
1653843310000|2022-05-29 16:55:10|8603.06|8483.06|8603.48|8483.48|8603.48|8483.48|8602.99|8482.99|9
1653843320000|2022-05-29 16:55:20|8603.35|8483.35|8603.7|8483.7|8603.83|8483.83|8603.34|8483.34|8
1653843330000|2022-05-29 16:55:30|8603.68|8483.68|8603.9|8483.9|8603.94|8483.94|8603.61|8483.61|10
1653843340000|2022-05-29 16:55:40|8603.91|8483.91|8603.83|8483.83|8603.91|8483.91|8603.72|8483.72|5
1653843350000|2022-05-29 16:55:50|8603.87|8483.87|8603.64|8483.64|8603.89|8483.89|8603.61|8483.61|9
1653843360000|2022-05-29 16:56:00|8603.62|8483.62|8603.99|8483.99|8604.08|8484.08|8603.41|8483.41|8
1653843370000|2022-05-29 16:56:10|8603.94|8483.94|8603.61|8483.61|8604.02|8484.02|8603.61|8483.61|9
1653843380000|2022-05-29 16:56:20|8603.62|8483.62|8603.63|8483.63|8603.69|8483.69|8603.62|8483.62|4
1653843390000|2022-05-29 16:56:30|8603.64|8483.64|8603.08|8483.08|8603.64|8483.64|8602.97|8482.97|6
1653843400000|2022-05-29 16:56:40|8603.06|8483.06|8602.77|8482.77|8603.07|8483.07|8602.77|8482.77|7
1653843410000|2022-05-29 16:56:50|8602.85|8482.85|8602.79|8482.79|8602.92|8482.92|8602.73|8482.73|6
1653843420000|2022-05-29 16:57:00|8602.66|8482.66|8600.13|8480.13|8602.66|8482.66|8600.13|8480.13|10
1653843430000|2022-05-29 16:57:10|8600.12|8480.12|8598.38|8478.38|8600.12|8480.12|8598.38|8478.38|9
1653843440000|2022-05-29 16:57:20|8598.13|8478.13|8598.59|8478.59|8598.61|8478.61|8598.08|8478.08|9
1653843450000|2022-05-29 16:57:30|8598.81|8478.81|8598.89|8478.89|8598.91|8478.91|8598.75|8478.75|8
1653843460000|2022-05-29 16:57:40|8598.95|8478.95|8599.66|8479.66|8599.67|8479.67|8598.95|8478.95|8
1653843470000|2022-05-29 16:57:50|8599.64|8479.64|8599.95|8479.95|8599.98|8479.98|8599.59|8479.59|9
1653843480000|2022-05-29 16:58:00|8600.03|8480.03|8599.7|8479.7|8600.03|8480.03|8599.7|8479.7|10
1653843490000|2022-05-29 16:58:10|8599.93|8479.93|8599.76|8479.76|8599.93|8479.93|8599.76|8479.76|6
1653843500000|2022-05-29 16:58:20|8599.6|8479.6|8600.08|8480.08|8600.08|8480.08|8599.6|8479.6|7
1653843510000|2022-05-29 16:58:30|8600.16|8480.16|8600.44|8480.44|8600.44|8480.44|8600.16|8480.16|8
1653843520000|2022-05-29 16:58:40|8600.38|8480.38|8600.51|8480.51|8600.57|8480.57|8600.37|8480.37|8
1653843530000|2022-05-29 16:58:50|8600.48|8480.48|8600.08|8480.08|8600.48|8480.48|8600.08|8480.08|6
1653843540000|2022-05-29 16:59:00|8600.18|8480.18|8600.17|8480.17|8600.18|8480.18|8600.1|8480.1|9
1653843550000|2022-05-29 16:59:10|8600.19|8480.19|8600.13|8480.13|8600.22|8480.22|8599.95|8479.95|10
1653843560000|2022-05-29 16:59:20|8600.17|8480.17|8600.38|8480.38|8600.41|8480.41|8600.17|8480.17|5
1653843570000|2022-05-29 16:59:30|8600.82|8480.82|8603.35|8483.35|8603.35|8483.35|8600.82|8480.82|10
1653843580000|2022-05-29 16:59:40|8603.38|8483.38|8603.66|8483.66|8603.66|8483.66|8603.38|8483.38|8
1653843590000|2022-05-29 16:59:50|8603.7|8483.7|8603.58|8483.58|8603.77|8483.77|8603.53|8483.53|7
1653843600000|2022-05-29 17:00:00|8603.42|8483.42|8604.35|8484.35|8604.35|8484.35|8603.18|8483.18|10
1653843610000|2022-05-29 17:00:10|8604.39|8484.39|8605.38|8485.38|8605.38|8485.38|8604.39|8484.39|10
1653843620000|2022-05-29 17:00:20|8605.4|8485.4|8604.55|8484.55|8605.53|8485.53|8604.55|8484.55|9
1653843630000|2022-05-29 17:00:30|8604.5|8484.5|8603.07|8483.07|8605.09|8485.09|8603.07|8483.07|6
1653843640000|2022-05-29 17:00:40|8602.81|8482.81|8600.84|8480.84|8602.81|8482.81|8600.73|8480.73|10
1653843650000|2022-05-29 17:00:50|8600.76|8480.76|8600.19|8480.19|8600.88|8480.88|8600.19|8480.19|7
1653843660000|2022-05-29 17:01:00|8599.93|8479.93|8597.67|8477.67|8599.93|8479.93|8597.67|8477.67|9
1653843670000|2022-05-29 17:01:10|8597.42|8477.42|8597.25|8477.25|8597.42|8477.42|8596.98|8476.98|9
1653843680000|2022-05-29 17:01:20|8597.17|8477.17|8596.65|8476.65|8597.17|8477.17|8596.65|8476.65|8
1653843690000|2022-05-29 17:01:30|8596.72|8476.72|8596.38|8476.38|8596.72|8476.72|8596.13|8476.13|10
1653843700000|2022-05-29 17:01:40|8596.25|8476.25|8597.12|8477.12|8597.12|8477.12|8596.11|8476.11|9
1653843710000|2022-05-29 17:01:50|8597.24|8477.24|8597.47|8477.47|8597.47|8477.47|8597.24|8477.24|7
1653843720000|2022-05-29 17:02:00|8597.78|8477.78|8598.93|8478.93|8598.93|8478.93|8597.78|8477.78|10
1653843730000|2022-05-29 17:02:10|8598.96|8478.96|8598.78|8478.78|8599.08|8479.08|8598.78|8478.78|9
1653843740000|2022-05-29 17:02:20|8598.73|8478.73|8598.65|8478.65|8598.73|8478.73|8598.57|8478.57|8
1653843750000|2022-05-29 17:02:30|8598.76|8478.76|8597.7|8477.7|8598.85|8478.85|8597.7|8477.7|10
1653843760000|2022-05-29 17:02:40|8597.62|8477.62|8597.58|8477.58|8597.62|8477.62|8597.45|8477.45|9
1653843770000|2022-05-29 17:02:50|8597.67|8477.67|8597.51|8477.51|8597.76|8477.76|8597.51|8477.51|10
1653843780000|2022-05-29 17:03:00|8597.37|8477.37|8597.81|8477.81|8597.81|8477.81|8597.37|8477.37|8
1653843790000|2022-05-29 17:03:10|8597.91|8477.91|8597.96|8477.96|8598.07|8478.07|8597.91|8477.91|9
1653843800000|2022-05-29 17:03:20|8598|8478|8597.93|8477.93|8598|8478|8597.73|8477.73|10
1653843810000|2022-05-29 17:03:30|8598.03|8478.03|8598.02|8478.02|8598.56|8478.56|8597.98|8477.98|10
1653843820000|2022-05-29 17:03:40|8598.06|8478.06|8598.46|8478.46|8598.46|8478.46|8598.06|8478.06|10
1653843830000|2022-05-29 17:03:50|8598.51|8478.51|8599.12|8479.12|8599.12|8479.12|8598.51|8478.51|10
1653843840000|2022-05-29 17:04:00|8599.19|8479.19|8599.16|8479.16|8599.19|8479.19|8599|8479|9
1653843850000|2022-05-29 17:04:10|8599.15|8479.15|8599.29|8479.29|8599.37|8479.37|8599.13|8479.13|10
1653843860000|2022-05-29 17:04:20|8599.31|8479.31|8599.36|8479.36|8599.36|8479.36|8599.25|8479.25|8
1653843870000|2022-05-29 17:04:30|8599.4|8479.4|8598.68|8478.68|8599.4|8479.4|8598.68|8478.68|9
1653843880000|2022-05-29 17:04:40|8598.6|8478.6|8599.32|8479.32|8599.32|8479.32|8598.47|8478.47|8
1653843890000|2022-05-29 17:04:50|8600.04|8480.04|8601.47|8481.47|8601.47|8481.47|8600.04|8480.04|10
1653843900000|2022-05-29 17:05:00|8601.4|8481.4|8601.74|8481.74|8601.74|8481.74|8601.4|8481.4|8
1653843910000|2022-05-29 17:05:10|8601.76|8481.76|8602|8482|8602|8482|8601.76|8481.76|8
1653843920000|2022-05-29 17:05:20|8602.08|8482.08|8603.24|8483.24|8603.24|8483.24|8602.08|8482.08|8
1653843930000|2022-05-29 17:05:30|8603.4|8483.4|8603.83|8483.83|8603.83|8483.83|8603.18|8483.18|9
1653843940000|2022-05-29 17:05:40|8603.82|8483.82|8604.56|8484.56|8604.56|8484.56|8603.82|8483.82|8
1653843950000|2022-05-29 17:05:50|8604.52|8484.52|8606.04|8486.04|8606.04|8486.04|8604.52|8484.52|10
1653843960000|2022-05-29 17:06:00|8606.19|8486.19|8606.62|8486.62|8606.62|8486.62|8606.13|8486.13|9
1653843970000|2022-05-29 17:06:10|8606.6|8486.6|8606.97|8486.97|8606.97|8486.97|8606.6|8486.6|7
1653843980000|2022-05-29 17:06:20|8607.17|8487.17|8605.33|8485.33|8607.4|8487.4|8605.33|8485.33|8
1653843990000|2022-05-29 17:06:30|8605.2|8485.2|8605.16|8485.16|8605.21|8485.21|8604.94|8484.94|9
1653844000000|2022-05-29 17:06:40|8605.07|8485.07|8605.37|8485.37|8605.37|8485.37|8604.95|8484.95|8
1653844010000|2022-05-29 17:06:50|8605.26|8485.26|8604.96|8484.96|8605.26|8485.26|8604.81|8484.81|10
1653844020000|2022-05-29 17:07:00|8604.86|8484.86|8604.54|8484.54|8604.93|8484.93|8604.54|8484.54|8
1653844030000|2022-05-29 17:07:10|8604.5|8484.5|8604.22|8484.22|8604.66|8484.66|8604.18|8484.18|9
1653844040000|2022-05-29 17:07:20|8604.19|8484.19|8604.34|8484.34|8604.34|8484.34|8604.19|8484.19|8
1653844050000|2022-05-29 17:07:30|8604.36|8484.36|8604.2|8484.2|8604.41|8484.41|8604.2|8484.2|6
1653844060000|2022-05-29 17:07:40|8604.18|8484.18|8604.2|8484.2|8604.25|8484.25|8604.1|8484.1|7
1653844070000|2022-05-29 17:07:50|8604.19|8484.19|8604.83|8484.83|8604.83|8484.83|8604.19|8484.19|8
1653844080000|2022-05-29 17:08:00|8604.84|8484.84|8605.28|8485.28|8605.34|8485.34|8604.84|8484.84|8
1653844090000|2022-05-29 17:08:10|8605.33|8485.33|8606.31|8486.31|8606.31|8486.31|8605.33|8485.33|9
1653844100000|2022-05-29 17:08:20|8606.26|8486.26|8606.69|8486.69|8606.75|8486.75|8606.26|8486.26|10
1653844110000|2022-05-29 17:08:30|8606.63|8486.63|8605.84|8485.84|8606.63|8486.63|8605.84|8485.84|8
1653844120000|2022-05-29 17:08:40|8605.81|8485.81|8605.41|8485.41|8605.81|8485.81|8605.41|8485.41|9
1653844130000|2022-05-29 17:08:50|8605.32|8485.32|8606.08|8486.08|8606.08|8486.08|8605.32|8485.32|8
1653844140000|2022-05-29 17:09:00|8606.11|8486.11|8606.04|8486.04|8606.28|8486.28|8606.04|8486.04|8
1653844150000|2022-05-29 17:09:10|8606.14|8486.14|8605.94|8485.94|8606.14|8486.14|8605.94|8485.94|9
1653844160000|2022-05-29 17:09:20|8605.85|8485.85|8605.85|8485.85|8605.85|8485.85|8605.68|8485.68|6
1653844170000|2022-05-29 17:09:30|8606.01|8486.01|8606.17|8486.17|8606.39|8486.39|8606.01|8486.01|7
1653844180000|2022-05-29 17:09:40|8606.27|8486.27|8606.49|8486.49|8606.49|8486.49|8606.15|8486.15|8
1653844190000|2022-05-29 17:09:50|8606.62|8486.62|8607.02|8487.02|8607.07|8487.07|8606.62|8486.62|9
1653844200000|2022-05-29 17:10:00|8607.03|8487.03|8607.23|8487.23|8607.4|8487.4|8607.03|8487.03|9
1653844210000|2022-05-29 17:10:10|8607.54|8487.54|8607.36|8487.36|8607.63|8487.63|8607.27|8487.27|10
1653844220000|2022-05-29 17:10:20|8607.33|8487.33|8607.23|8487.23|8607.33|8487.33|8606.91|8486.91|9
1653844230000|2022-05-29 17:10:30|8607.15|8487.15|8607.47|8487.47|8607.59|8487.59|8607.03|8487.03|10
1653844240000|2022-05-29 17:10:40|8607.44|8487.44|8607.57|8487.57|8607.6|8487.6|8607.22|8487.22|10
1653844250000|2022-05-29 17:10:50|8607.75|8487.75|8607.85|8487.85|8607.93|8487.93|8607.61|8487.61|10
1653844260000|2022-05-29 17:11:00|8607.84|8487.84|8608.03|8488.03|8608.2|8488.2|8607.84|8487.84|8
1653844270000|2022-05-29 17:11:10|8608.08|8488.08|8607.64|8487.64|8608.08|8488.08|8607.64|8487.64|9
1653844280000|2022-05-29 17:11:20|8607.36|8487.36|8604.67|8484.67|8607.36|8487.36|8604.67|8484.67|9
1653844290000|2022-05-29 17:11:30|8605.16|8485.16|8604.65|8484.65|8605.16|8485.16|8604.6|8484.6|10
1653844300000|2022-05-29 17:11:40|8604.64|8484.64|8604.85|8484.85|8604.85|8484.85|8604.59|8484.59|8
1653844310000|2022-05-29 17:11:50|8604.88|8484.88|8604.41|8484.41|8604.92|8484.92|8604.41|8484.41|9
1653844320000|2022-05-29 17:12:00|8604.39|8484.39|8604.65|8484.65|8604.65|8484.65|8604.39|8484.39|10
1653844330000|2022-05-29 17:12:10|8604.64|8484.64|8604.67|8484.67|8604.99|8484.99|8604.64|8484.64|10
1653844340000|2022-05-29 17:12:20|8604.78|8484.78|8602.94|8482.94|8604.89|8484.89|8602.94|8482.94|9
1653844350000|2022-05-29 17:12:30|8602.79|8482.79|8601.16|8481.16|8602.79|8482.79|8601.12|8481.12|9
1653844360000|2022-05-29 17:12:40|8601.13|8481.13|8600.91|8480.91|8601.15|8481.15|8600.9|8480.9|9
1653844370000|2022-05-29 17:12:50|8600.92|8480.92|8601.65|8481.65|8601.92|8481.92|8600.92|8480.92|6
1653844380000|2022-05-29 17:13:00|8601.54|8481.54|8601.14|8481.14|8601.54|8481.54|8601.14|8481.14|8
1653844390000|2022-05-29 17:13:10|8601.31|8481.31|8601.32|8481.32|8601.38|8481.38|8601.17|8481.17|9
1653844400000|2022-05-29 17:13:20|8600.97|8480.97|8600.88|8480.88|8600.99|8480.99|8600.88|8480.88|3
1653844410000|2022-05-29 17:13:30|8600.8|8480.8|8599.81|8479.81|8600.8|8480.8|8599.81|8479.81|7
1653844420000|2022-05-29 17:13:40|8599.75|8479.75|8599.67|8479.67|8599.75|8479.75|8599.65|8479.65|9
1653844430000|2022-05-29 17:13:50|8599.7|8479.7|8599.66|8479.66|8599.7|8479.7|8599.65|8479.65|7
1653844440000|2022-05-29 17:14:00|8599.8|8479.8|8600.19|8480.19|8600.21|8480.21|8599.8|8479.8|8
1653844450000|2022-05-29 17:14:10|8600.46|8480.46|8600.7|8480.7|8600.78|8480.78|8600.46|8480.46|10
1653844460000|2022-05-29 17:14:20|8600.61|8480.61|8600.37|8480.37|8600.61|8480.61|8600.35|8480.35|6
1653844470000|2022-05-29 17:14:30|8600.36|8480.36|8600.71|8480.71|8600.71|8480.71|8600.32|8480.32|5
1653844480000|2022-05-29 17:14:40|8600.6|8480.6|8601.36|8481.36|8601.36|8481.36|8600.6|8480.6|9
1653844490000|2022-05-29 17:14:50|8601.38|8481.38|8601.97|8481.97|8601.97|8481.97|8601.38|8481.38|7
1653844500000|2022-05-29 17:15:00|8601.86|8481.86|8602.28|8482.28|8602.38|8482.38|8601.86|8481.86|8
1653844510000|2022-05-29 17:15:10|8602.18|8482.18|8602.27|8482.27|8602.41|8482.41|8602.18|8482.18|8
1653844520000|2022-05-29 17:15:20|8602.11|8482.11|8602.51|8482.51|8602.51|8482.51|8602.11|8482.11|9
1653844530000|2022-05-29 17:15:30|8602.45|8482.45|8603.45|8483.45|8603.45|8483.45|8601.68|8481.68|10
1653844540000|2022-05-29 17:15:40|8603.82|8483.82|8604.73|8484.73|8604.73|8484.73|8603.82|8483.82|10
1653844550000|2022-05-29 17:15:50|8604.67|8484.67|8604.7|8484.7|8605.63|8485.63|8604.67|8484.67|10
1653844560000|2022-05-29 17:16:00|8604.71|8484.71|8604.74|8484.74|8604.87|8484.87|8604.64|8484.64|9
1653844570000|2022-05-29 17:16:10|8604.82|8484.82|8604.65|8484.65|8605.14|8485.14|8604.65|8484.65|10
1653844580000|2022-05-29 17:16:20|8604.71|8484.71|8604.55|8484.55|8604.85|8484.85|8604.55|8484.55|5
1653844590000|2022-05-29 17:16:30|8604.65|8484.65|8604.99|8484.99|8605.07|8485.07|8604.5|8484.5|7
1653844600000|2022-05-29 17:16:40|8605.06|8485.06|8603.43|8483.43|8605.06|8485.06|8603.43|8483.43|10
1653844610000|2022-05-29 17:16:50|8603.38|8483.38|8602.27|8482.27|8603.38|8483.38|8602.27|8482.27|6
1653844620000|2022-05-29 17:17:00|8602.12|8482.12|8601.39|8481.39|8602.13|8482.13|8601.39|8481.39|10
1653844630000|2022-05-29 17:17:10|8601.47|8481.47|8601.96|8481.96|8601.96|8481.96|8601.47|8481.47|10
1653844640000|2022-05-29 17:17:20|8602|8482|8601.07|8481.07|8602|8482|8601.07|8481.07|9
1653844650000|2022-05-29 17:17:30|8601.16|8481.16|8601.89|8481.89|8601.89|8481.89|8600.98|8480.98|8
1653844660000|2022-05-29 17:17:40|8601.87|8481.87|8602.21|8482.21|8602.22|8482.22|8601.82|8481.82|9
1653844670000|2022-05-29 17:17:50|8602.11|8482.11|8603.05|8483.05|8603.05|8483.05|8602.11|8482.11|10
1653844680000|2022-05-29 17:18:00|8603.08|8483.08|8603.54|8483.54|8603.59|8483.59|8603.08|8483.08|8
1653844690000|2022-05-29 17:18:10|8603.47|8483.47|8603.43|8483.43|8603.64|8483.64|8603.43|8483.43|7
1653844700000|2022-05-29 17:18:20|8603.49|8483.49|8603.01|8483.01|8603.53|8483.53|8603.01|8483.01|10
1653844710000|2022-05-29 17:18:30|8602.93|8482.93|8603.04|8483.04|8603.12|8483.12|8602.93|8482.93|10
1653844720000|2022-05-29 17:18:40|8603.03|8483.03|8602.95|8482.95|8603.03|8483.03|8602.93|8482.93|5
1653844730000|2022-05-29 17:18:50|8602.91|8482.91|8602.36|8482.36|8603.01|8483.01|8602.36|8482.36|8
1653844740000|2022-05-29 17:19:00|8602.16|8482.16|8601.52|8481.52|8602.54|8482.54|8601.52|8481.52|10
1653844750000|2022-05-29 17:19:10|8601.26|8481.26|8597.94|8477.94|8601.43|8481.43|8597.87|8477.87|10
1653844760000|2022-05-29 17:19:20|8597.85|8477.85|8593.89|8473.89|8597.85|8477.85|8593.89|8473.89|9
1653844770000|2022-05-29 17:19:30|8593.79|8473.79|8592.42|8472.42|8593.79|8473.79|8592.36|8472.36|10
1653844780000|2022-05-29 17:19:40|8592.34|8472.34|8591.6|8471.6|8592.4|8472.4|8591.6|8471.6|9
1653844790000|2022-05-29 17:19:50|8591.35|8471.35|8590.5|8470.5|8591.35|8471.35|8590.5|8470.5|10
1653844800000|2022-05-29 17:20:00|8590.06|8470.06|8589.54|8469.54|8590.06|8470.06|8589.51|8469.51|9
1653844810000|2022-05-29 17:20:10|8589.33|8469.33|8589.06|8469.06|8589.43|8469.43|8589.05|8469.05|10
1653844820000|2022-05-29 17:20:20|8589.07|8469.07|8589.21|8469.21|8589.32|8469.32|8589.03|8469.03|9
1653844830000|2022-05-29 17:20:30|8589.14|8469.14|8589.4|8469.4|8589.41|8469.41|8588.85|8468.85|10
1653844840000|2022-05-29 17:20:40|8589.35|8469.35|8588.94|8468.94|8589.38|8469.38|8588.94|8468.94|6
1653844850000|2022-05-29 17:20:50|8588.97|8468.97|8589.66|8469.66|8589.66|8469.66|8588.92|8468.92|9
1653844860000|2022-05-29 17:21:00|8589.76|8469.76|8589.56|8469.56|8589.76|8469.76|8589.55|8469.55|6
1653844870000|2022-05-29 17:21:10|8589.57|8469.57|8590.12|8470.12|8590.12|8470.12|8589.57|8469.57|7
1653844880000|2022-05-29 17:21:20|8590.43|8470.43|8590.86|8470.86|8591.06|8471.06|8590.43|8470.43|10
1653844890000|2022-05-29 17:21:30|8590.9|8470.9|8590.72|8470.72|8590.92|8470.92|8590.7|8470.7|8
1653844900000|2022-05-29 17:21:40|8590.74|8470.74|8590.39|8470.39|8590.74|8470.74|8590.3|8470.3|10
1653844910000|2022-05-29 17:21:50|8590.5|8470.5|8590.41|8470.41|8590.55|8470.55|8590.32|8470.32|9
1653844920000|2022-05-29 17:22:00|8590.4|8470.4|8590.58|8470.58|8590.6|8470.6|8590.4|8470.4|9
1653844930000|2022-05-29 17:22:10|8590.59|8470.59|8590.69|8470.69|8590.69|8470.69|8590.59|8470.59|4
1653844940000|2022-05-29 17:22:20|8590.7|8470.7|8590.46|8470.46|8590.71|8470.71|8590.46|8470.46|5
1653844950000|2022-05-29 17:22:30|8590.54|8470.54|8589.78|8469.78|8590.54|8470.54|8589.78|8469.78|10
1653844960000|2022-05-29 17:22:40|8589.52|8469.52|8588.81|8468.81|8589.52|8469.52|8588.49|8468.49|9
1653844970000|2022-05-29 17:22:50|8588.75|8468.75|8588.89|8468.89|8588.96|8468.96|8588.72|8468.72|7
1653844980000|2022-05-29 17:23:00|8588.96|8468.96|8589.24|8469.24|8589.29|8469.29|8588.96|8468.96|9
1653844990000|2022-05-29 17:23:10|8589.18|8469.18|8589.1|8469.1|8589.18|8469.18|8589.01|8469.01|7
1653845000000|2022-05-29 17:23:20|8589.03|8469.03|8586.61|8466.61|8589.03|8469.03|8586.61|8466.61|8
1653845010000|2022-05-29 17:23:30|8586.46|8466.46|8584.87|8464.87|8586.46|8466.46|8584.87|8464.87|9
1653845020000|2022-05-29 17:23:40|8584.59|8464.59|8584.08|8464.08|8584.59|8464.59|8584.08|8464.08|10
1653845030000|2022-05-29 17:23:50|8584.01|8464.01|8582.32|8462.32|8584.01|8464.01|8582.21|8462.21|10
1653845040000|2022-05-29 17:24:00|8582.34|8462.34|8582.4|8462.4|8582.43|8462.43|8582.2|8462.2|9
1653845050000|2022-05-29 17:24:10|8582.45|8462.45|8581.89|8461.89|8582.45|8462.45|8581.89|8461.89|6
1653845060000|2022-05-29 17:24:20|8582.16|8462.16|8581.97|8461.97|8582.17|8462.17|8581.97|8461.97|9
1653845070000|2022-05-29 17:24:30|8581.99|8461.99|8582.91|8462.91|8582.91|8462.91|8581.99|8461.99|7
1653845080000|2022-05-29 17:24:40|8582.67|8462.67|8582.42|8462.42|8582.74|8462.74|8582.21|8462.21|10
1653845090000|2022-05-29 17:24:50|8582.18|8462.18|8580.27|8460.27|8582.18|8462.18|8580.27|8460.27|10
1653845100000|2022-05-29 17:25:00|8580.13|8460.13|8582.43|8462.43|8582.43|8462.43|8580.13|8460.13|10
1653845110000|2022-05-29 17:25:10|8582.67|8462.67|8583.07|8463.07|8583.29|8463.29|8582.62|8462.62|10
1653845120000|2022-05-29 17:25:20|8582.95|8462.95|8582.37|8462.37|8583.12|8463.12|8582.24|8462.24|10
1653845130000|2022-05-29 17:25:30|8582.21|8462.21|8581.73|8461.73|8582.29|8462.29|8581.73|8461.73|6
1653845140000|2022-05-29 17:25:40|8581.76|8461.76|8581.19|8461.19|8581.76|8461.76|8581.19|8461.19|7
1653845150000|2022-05-29 17:25:50|8581.6|8461.6|8582.17|8462.17|8582.17|8462.17|8581.6|8461.6|10
1653845160000|2022-05-29 17:26:00|8582.15|8462.15|8582.53|8462.53|8582.53|8462.53|8582.15|8462.15|8
1653845170000|2022-05-29 17:26:10|8582.76|8462.76|8584.6|8464.6|8584.6|8464.6|8582.76|8462.76|10
1653845180000|2022-05-29 17:26:20|8584.49|8464.49|8585.8|8465.8|8585.8|8465.8|8584.49|8464.49|9
1653845190000|2022-05-29 17:26:30|8585.79|8465.79|8585.96|8465.96|8586.01|8466.01|8585.74|8465.74|9
1653845200000|2022-05-29 17:26:40|8585.93|8465.93|8585.68|8465.68|8586.01|8466.01|8585.68|8465.68|10
1653845210000|2022-05-29 17:26:50|8585.55|8465.55|8584.94|8464.94|8585.55|8465.55|8584.94|8464.94|7
1653845220000|2022-05-29 17:27:00|8584.93|8464.93|8584.76|8464.76|8585|8465|8584.76|8464.76|8
1653845230000|2022-05-29 17:27:10|8584.79|8464.79|8593.03|8473.03|8593.03|8473.03|8584.79|8464.79|10
1653845240000|2022-05-29 17:27:20|8593.96|8473.96|8596.21|8476.21|8596.21|8476.21|8593.96|8473.96|9
1653845250000|2022-05-29 17:27:30|8596.24|8476.24|8598.65|8478.65|8598.65|8478.65|8596.16|8476.16|10
1653845260000|2022-05-29 17:27:40|8598.49|8478.49|8600.83|8480.83|8600.83|8480.83|8598.33|8478.33|10
1653845270000|2022-05-29 17:27:50|8600.97|8480.97|8608.97|8488.97|8609|8489|8600.97|8480.97|8
1653845280000|2022-05-29 17:28:00|8609|8489|8611.49|8491.49|8611.49|8491.49|8609|8489|10
1653845290000|2022-05-29 17:28:10|8611.65|8491.65|8613.32|8493.32|8613.32|8493.32|8611.65|8491.65|10
1653845300000|2022-05-29 17:28:20|8613.36|8493.36|8613.6|8493.6|8614|8494|8613.23|8493.23|9
1653845310000|2022-05-29 17:28:30|8613.68|8493.68|8612.12|8492.12|8613.68|8493.68|8612.12|8492.12|9
1653845320000|2022-05-29 17:28:40|8612.14|8492.14|8612.6|8492.6|8612.6|8492.6|8612.14|8492.14|10
1653845330000|2022-05-29 17:28:50|8612.4|8492.4|8611.2|8491.2|8612.54|8492.54|8611.19|8491.19|10
1653845340000|2022-05-29 17:29:00|8611.17|8491.17|8611.1|8491.1|8611.19|8491.19|8610.9|8490.9|9
1653845350000|2022-05-29 17:29:10|8611.12|8491.12|8610.56|8490.56|8611.16|8491.16|8610.44|8490.44|8
1653845360000|2022-05-29 17:29:20|8610.39|8490.39|8611.06|8491.06|8611.06|8491.06|8610.39|8490.39|8
1653845370000|2022-05-29 17:29:30|8611.75|8491.75|8613.15|8493.15|8613.15|8493.15|8611.7|8491.7|7
1653845380000|2022-05-29 17:29:40|8613.31|8493.31|8615.04|8495.04|8615.04|8495.04|8613.29|8493.29|9
1653845390000|2022-05-29 17:29:50|8615.08|8495.08|8615.39|8495.39|8615.56|8495.56|8615.08|8495.08|7
1653845400000|2022-05-29 17:30:00|8615.38|8495.38|8616.05|8496.05|8616.14|8496.14|8615.36|8495.36|7
1653845410000|2022-05-29 17:30:10|8615.96|8495.96|8616.01|8496.01|8616.12|8496.12|8615.73|8495.73|9
1653845420000|2022-05-29 17:30:20|8616.06|8496.06|8616.56|8496.56|8616.63|8496.63|8615.99|8495.99|9
1653845430000|2022-05-29 17:30:30|8616.85|8496.85|8616.73|8496.73|8616.85|8496.85|8616.68|8496.68|7
1653845440000|2022-05-29 17:30:40|8616.77|8496.77|8617|8497|8617|8497|8616.77|8496.77|4
1653845450000|2022-05-29 17:30:50|8617.07|8497.07|8620.32|8500.32|8620.32|8500.32|8617.07|8497.07|9
1653845460000|2022-05-29 17:31:00|8620.58|8500.58|8621.29|8501.29|8621.41|8501.41|8620.58|8500.58|9
1653845470000|2022-05-29 17:31:10|8621.28|8501.28|8620.98|8500.98|8621.4|8501.4|8620.98|8500.98|8
1653845480000|2022-05-29 17:31:20|8621.04|8501.04|8620.96|8500.96|8621.08|8501.08|8620.87|8500.87|9
1653845490000|2022-05-29 17:31:30|8620.83|8500.83|8621.58|8501.58|8621.58|8501.58|8620.74|8500.74|9
1653845500000|2022-05-29 17:31:40|8621.67|8501.67|8622.53|8502.53|8622.53|8502.53|8621.59|8501.59|9
1653845510000|2022-05-29 17:31:50|8622.64|8502.64|8623.7|8503.7|8623.71|8503.71|8622.29|8502.29|10
1653845520000|2022-05-29 17:32:00|8623.9|8503.9|8624.34|8504.34|8624.63|8504.63|8623.9|8503.9|10
1653845530000|2022-05-29 17:32:10|8624.46|8504.46|8624.91|8504.91|8624.91|8504.91|8624.37|8504.37|10
1653845540000|2022-05-29 17:32:20|8624.89|8504.89|8625.3|8505.3|8625.6|8505.6|8624.89|8504.89|10
1653845550000|2022-05-29 17:32:30|8625.27|8505.27|8623.62|8503.62|8625.27|8505.27|8623.6|8503.6|10
1653845560000|2022-05-29 17:32:40|8623.4|8503.4|8622.72|8502.72|8623.85|8503.85|8622.71|8502.71|8
1653845570000|2022-05-29 17:32:50|8622.69|8502.69|8622.28|8502.28|8622.69|8502.69|8622.28|8502.28|10
1653845580000|2022-05-29 17:33:00|8622.41|8502.41|8622.76|8502.76|8622.76|8502.76|8622.27|8502.27|9
1653845590000|2022-05-29 17:33:10|8622.78|8502.78|8623.14|8503.14|8623.35|8503.35|8622.78|8502.78|8
1653845600000|2022-05-29 17:33:20|8623.08|8503.08|8625.31|8505.31|8625.31|8505.31|8623.08|8503.08|9
1653845610000|2022-05-29 17:33:30|8625.39|8505.39|8625.17|8505.17|8625.39|8505.39|8624.83|8504.83|8
1653845620000|2022-05-29 17:33:40|8624.96|8504.96|8623.41|8503.41|8625.03|8505.03|8623.41|8503.41|10
1653845630000|2022-05-29 17:33:50|8623.14|8503.14|8622.99|8502.99|8623.22|8503.22|8622.98|8502.98|7
1653845640000|2022-05-29 17:34:00|8623.12|8503.12|8623.06|8503.06|8623.17|8503.17|8622.87|8502.87|10
1653845650000|2022-05-29 17:34:10|8623.15|8503.15|8623.15|8503.15|8623.24|8503.24|8623.1|8503.1|7
1653845660000|2022-05-29 17:34:20|8623.18|8503.18|8622.48|8502.48|8623.18|8503.18|8622.48|8502.48|9
1653845670000|2022-05-29 17:34:30|8622.25|8502.25|8621.48|8501.48|8622.25|8502.25|8621.46|8501.46|10
1653845680000|2022-05-29 17:34:40|8621.51|8501.51|8621.15|8501.15|8621.51|8501.51|8621.14|8501.14|9
1653845690000|2022-05-29 17:34:50|8621.22|8501.22|8621.53|8501.53|8621.53|8501.53|8621.22|8501.22|9
1653845700000|2022-05-29 17:35:00|8621.46|8501.46|8621.71|8501.71|8621.71|8501.71|8621.46|8501.46|7
1653845710000|2022-05-29 17:35:10|8621.82|8501.82|8621.48|8501.48|8621.82|8501.82|8621.48|8501.48|7
1653845720000|2022-05-29 17:35:20|8621.53|8501.53|8621.52|8501.52|8621.59|8501.59|8621.45|8501.45|8
1653845730000|2022-05-29 17:35:30|8621.51|8501.51|8621.63|8501.63|8622.09|8502.09|8621.41|8501.41|10
1653845740000|2022-05-29 17:35:40|8621.64|8501.64|8619.42|8499.42|8621.71|8501.71|8619.42|8499.42|10
1653845750000|2022-05-29 17:35:50|8619.3|8499.3|8618.34|8498.34|8619.3|8499.3|8618.34|8498.34|10
1653845760000|2022-05-29 17:36:00|8618.37|8498.37|8618.08|8498.08|8618.4|8498.4|8618.08|8498.08|10
1653845770000|2022-05-29 17:36:10|8618.14|8498.14|8618.05|8498.05|8618.24|8498.24|8617.98|8497.98|9
1653845780000|2022-05-29 17:36:20|8618.14|8498.14|8616.92|8496.92|8618.14|8498.14|8616.92|8496.92|9
1653845790000|2022-05-29 17:36:30|8616.57|8496.57|8616|8496|8616.74|8496.74|8615.99|8495.99|9
1653845800000|2022-05-29 17:36:40|8615.93|8495.93|8614.95|8494.95|8615.93|8495.93|8614.95|8494.95|10
1653845810000|2022-05-29 17:36:50|8614.9|8494.9|8614.7|8494.7|8615.3|8495.3|8614.65|8494.65|9
1653845820000|2022-05-29 17:37:00|8614.62|8494.62|8614.64|8494.64|8614.75|8494.75|8614.51|8494.51|9
1653845830000|2022-05-29 17:37:10|8614.56|8494.56|8614.52|8494.52|8614.61|8494.61|8614.48|8494.48|8
1653845840000|2022-05-29 17:37:20|8614.18|8494.18|8613.77|8493.77|8614.25|8494.25|8613.77|8493.77|10
1653845850000|2022-05-29 17:37:30|8613.72|8493.72|8613.72|8493.72|8613.81|8493.81|8613.6|8493.6|10
1653845860000|2022-05-29 17:37:40|8613.63|8493.63|8613.6|8493.6|8613.73|8493.73|8613.6|8493.6|8
1653845870000|2022-05-29 17:37:50|8613.69|8493.69|8613.02|8493.02|8613.69|8493.69|8612.97|8492.97|9
1653845880000|2022-05-29 17:38:00|8613.03|8493.03|8612.82|8492.82|8613.09|8493.09|8612.75|8492.75|9
1653845890000|2022-05-29 17:38:10|8612.9|8492.9|8612.73|8492.73|8612.9|8492.9|8612.25|8492.25|6
1653845900000|2022-05-29 17:38:20|8612.61|8492.61|8612.37|8492.37|8612.84|8492.84|8612.3|8492.3|9
1653845910000|2022-05-29 17:38:30|8612.38|8492.38|8612.78|8492.78|8612.85|8492.85|8612.37|8492.37|9
1653845920000|2022-05-29 17:38:40|8612.7|8492.7|8612.53|8492.53|8612.7|8492.7|8612.46|8492.46|8
1653845930000|2022-05-29 17:38:50|8612.42|8492.42|8612.48|8492.48|8612.48|8492.48|8612.23|8492.23|10
1653845940000|2022-05-29 17:39:00|8612.55|8492.55|8612.53|8492.53|8612.61|8492.61|8612.44|8492.44|9
1653845950000|2022-05-29 17:39:10|8612.55|8492.55|8612.46|8492.46|8612.67|8492.67|8612.46|8492.46|8
1653845960000|2022-05-29 17:39:20|8612.52|8492.52|8612.81|8492.81|8612.81|8492.81|8612.52|8492.52|10
1653845970000|2022-05-29 17:39:30|8612.09|8492.09|8613.03|8493.03|8613.09|8493.09|8611.93|8491.93|9
1653845980000|2022-05-29 17:39:40|8612.98|8492.98|8612.94|8492.94|8612.98|8492.98|8612.86|8492.86|8
1653845990000|2022-05-29 17:39:50|8612.84|8492.84|8612.87|8492.87|8612.95|8492.95|8612.81|8492.81|9
1653846000000|2022-05-29 17:40:00|8613.01|8493.01|8613.06|8493.06|8613.11|8493.11|8612.88|8492.88|9
1653846010000|2022-05-29 17:40:10|8612.8|8492.8|8612.27|8492.27|8612.8|8492.8|8612.25|8492.25|7
1653846020000|2022-05-29 17:40:20|8612.39|8492.39|8612.66|8492.66|8612.66|8492.66|8612.29|8492.29|10
1653846030000|2022-05-29 17:40:30|8612.71|8492.71|8612.46|8492.46|8612.71|8492.71|8612.42|8492.42|7
1653846040000|2022-05-29 17:40:40|8612.47|8492.47|8612.66|8492.66|8612.87|8492.87|8612.47|8492.47|7
1653846050000|2022-05-29 17:40:50|8612.55|8492.55|8612.44|8492.44|8612.58|8492.58|8612.32|8492.32|9
1653846060000|2022-05-29 17:41:00|8612.41|8492.41|8612.16|8492.16|8612.41|8492.41|8612.16|8492.16|8
1653846070000|2022-05-29 17:41:10|8612.14|8492.14|8612.24|8492.24|8612.33|8492.33|8612|8492|8
1653846080000|2022-05-29 17:41:20|8612.28|8492.28|8612.6|8492.6|8612.63|8492.63|8612.28|8492.28|9
1653846090000|2022-05-29 17:41:30|8612.58|8492.58|8612.52|8492.52|8612.71|8492.71|8612.52|8492.52|8
1653846100000|2022-05-29 17:41:40|8612.56|8492.56|8610.96|8490.96|8612.56|8492.56|8610.43|8490.43|10
1653846110000|2022-05-29 17:41:50|8610.86|8490.86|8610.37|8490.37|8610.86|8490.86|8610.16|8490.16|10
1653846120000|2022-05-29 17:42:00|8610.29|8490.29|8609.51|8489.51|8610.29|8490.29|8609.51|8489.51|10
1653846130000|2022-05-29 17:42:10|8609.32|8489.32|8608.73|8488.73|8609.32|8489.32|8608.7|8488.7|10
1653846140000|2022-05-29 17:42:20|8608.84|8488.84|8609.04|8489.04|8609.1|8489.1|8608.8|8488.8|8
1653846150000|2022-05-29 17:42:30|8609.01|8489.01|8609.46|8489.46|8609.46|8489.46|8609.01|8489.01|8
1653846160000|2022-05-29 17:42:40|8609.45|8489.45|8609.56|8489.56|8609.59|8489.59|8609.41|8489.41|9
1653846170000|2022-05-29 17:42:50|8609.55|8489.55|8609.59|8489.59|8609.59|8489.59|8609.49|8489.49|6
1653846180000|2022-05-29 17:43:00|8609.24|8489.24|8609.09|8489.09|8609.24|8489.24|8609.05|8489.05|9
1653846190000|2022-05-29 17:43:10|8609.02|8489.02|8608.51|8488.51|8609.11|8489.11|8608.45|8488.45|10
1653846200000|2022-05-29 17:43:20|8608.42|8488.42|8607.86|8487.86|8608.42|8488.42|8607.81|8487.81|9
1653846210000|2022-05-29 17:43:30|8607.77|8487.77|8607.13|8487.13|8607.77|8487.77|8606.95|8486.95|10
1653846220000|2022-05-29 17:43:40|8607.12|8487.12|8608.1|8488.1|8608.1|8488.1|8606.32|8486.32|10
1653846230000|2022-05-29 17:43:50|8608.37|8488.37|8609.1|8489.1|8609.12|8489.12|8608.37|8488.37|10
1653846240000|2022-05-29 17:44:00|8609.31|8489.31|8609.6|8489.6|8609.62|8489.62|8609.26|8489.26|7
1653846250000|2022-05-29 17:44:10|8609.54|8489.54|8609.53|8489.53|8609.64|8489.64|8609.47|8489.47|8
1653846260000|2022-05-29 17:44:20|8609.48|8489.48|8609.64|8489.64|8609.75|8489.75|8609.48|8489.48|5
1653846270000|2022-05-29 17:44:30|8609.49|8489.49|8609.27|8489.27|8609.53|8489.53|8609.05|8489.05|8
1653846280000|2022-05-29 17:44:40|8609.26|8489.26|8609.98|8489.98|8609.98|8489.98|8609.26|8489.26|10
1653846290000|2022-05-29 17:44:50|8609.89|8489.89|8610.45|8490.45|8610.45|8490.45|8609.89|8489.89|9
1653846300000|2022-05-29 17:45:00|8610.4|8490.4|8610.15|8490.15|8610.44|8490.44|8610.15|8490.15|8
1653846310000|2022-05-29 17:45:10|8610.08|8490.08|8608.49|8488.49|8610.08|8490.08|8608.49|8488.49|9
1653846320000|2022-05-29 17:45:20|8608.36|8488.36|8607.8|8487.8|8608.36|8488.36|8607.8|8487.8|9
1653846330000|2022-05-29 17:45:30|8607.74|8487.74|8607.36|8487.36|8607.74|8487.74|8607.34|8487.34|9
1653846340000|2022-05-29 17:45:40|8607.38|8487.38|8607.26|8487.26|8607.38|8487.38|8607.22|8487.22|7
1653846350000|2022-05-29 17:45:50|8607.25|8487.25|8606.18|8486.18|8607.33|8487.33|8606.09|8486.09|10
1653846360000|2022-05-29 17:46:00|8606.09|8486.09|8605.57|8485.57|8606.09|8486.09|8605.42|8485.42|10
1653846370000|2022-05-29 17:46:10|8605.66|8485.66|8605.37|8485.37|8605.66|8485.66|8605.37|8485.37|9
1653846380000|2022-05-29 17:46:20|8605.26|8485.26|8604.7|8484.7|8605.26|8485.26|8604.7|8484.7|10
1653846390000|2022-05-29 17:46:30|8604.65|8484.65|8604.19|8484.19|8604.65|8484.65|8604.07|8484.07|10
1653846400000|2022-05-29 17:46:40|8604.35|8484.35|8604.41|8484.41|8604.52|8484.52|8604.35|8484.35|9
1653846410000|2022-05-29 17:46:50|8604.25|8484.25|8603.65|8483.65|8604.25|8484.25|8603.65|8483.65|9
1653846420000|2022-05-29 17:47:00|8603.6|8483.6|8603.51|8483.51|8603.69|8483.69|8603.51|8483.51|9
1653846430000|2022-05-29 17:47:10|8603.52|8483.52|8604.29|8484.29|8604.29|8484.29|8603.52|8483.52|10
1653846440000|2022-05-29 17:47:20|8604.07|8484.07|8604.78|8484.78|8605.19|8485.19|8603.97|8483.97|10
1653846450000|2022-05-29 17:47:30|8604.75|8484.75|8604.39|8484.39|8604.75|8484.75|8604.33|8484.33|10
1653846460000|2022-05-29 17:47:40|8604.53|8484.53|8603.63|8483.63|8604.75|8484.75|8603.63|8483.63|10
1653846470000|2022-05-29 17:47:50|8603.57|8483.57|8603.21|8483.21|8603.61|8483.61|8603.21|8483.21|10
1653846480000|2022-05-29 17:48:00|8603.22|8483.22|8600.58|8480.58|8603.22|8483.22|8600.58|8480.58|10
1653846490000|2022-05-29 17:48:10|8600.19|8480.19|8599.45|8479.45|8600.19|8480.19|8599.3|8479.3|10
1653846500000|2022-05-29 17:48:20|8599.47|8479.47|8598.64|8478.64|8599.5|8479.5|8598.57|8478.57|10
1653846510000|2022-05-29 17:48:30|8598.33|8478.33|8597.28|8477.28|8598.71|8478.71|8597.18|8477.18|10
1653846520000|2022-05-29 17:48:40|8597.23|8477.23|8596.81|8476.81|8597.23|8477.23|8596.76|8476.76|9
1653846530000|2022-05-29 17:48:50|8596.65|8476.65|8596.56|8476.56|8596.65|8476.65|8596.5|8476.5|9
1653846540000|2022-05-29 17:49:00|8596.76|8476.76|8596.3|8476.3|8596.92|8476.92|8596.3|8476.3|8
1653846550000|2022-05-29 17:49:10|8596.22|8476.22|8595.29|8475.29|8596.4|8476.4|8595.29|8475.29|9
1653846560000|2022-05-29 17:49:20|8595.16|8475.16|8594.25|8474.25|8595.2|8475.2|8594.25|8474.25|10
1653846570000|2022-05-29 17:49:30|8594.14|8474.14|8592.22|8472.22|8594.19|8474.19|8592.22|8472.22|10
1653846580000|2022-05-29 17:49:40|8592.29|8472.29|8591.38|8471.38|8592.37|8472.37|8591.38|8471.38|9
1653846590000|2022-05-29 17:49:50|8591.44|8471.44|8591.42|8471.42|8591.49|8471.49|8591.07|8471.07|8
1653846600000|2022-05-29 17:50:00|8591.39|8471.39|8591.33|8471.33|8591.47|8471.47|8591.17|8471.17|9
1653846610000|2022-05-29 17:50:10|8591.74|8471.74|8592.67|8472.67|8592.67|8472.67|8591.74|8471.74|8
1653846620000|2022-05-29 17:50:20|8592.72|8472.72|8592.76|8472.76|8592.88|8472.88|8592.66|8472.66|9
1653846630000|2022-05-29 17:50:30|8593.01|8473.01|8592.93|8472.93|8593.13|8473.13|8592.86|8472.86|8
1653846640000|2022-05-29 17:50:40|8592.86|8472.86|8590.48|8470.48|8592.86|8472.86|8590.48|8470.48|8
1653846650000|2022-05-29 17:50:50|8590.05|8470.05|8588.64|8468.64|8590.05|8470.05|8588.64|8468.64|8
1653846660000|2022-05-29 17:51:00|8588.17|8468.17|8587.47|8467.47|8588.17|8468.17|8587.47|8467.47|10
1653846670000|2022-05-29 17:51:10|8587.4|8467.4|8584.21|8464.21|8587.4|8467.4|8584.21|8464.21|10
1653846680000|2022-05-29 17:51:20|8584.16|8464.16|8581.79|8461.79|8584.16|8464.16|8581.79|8461.79|10
1653846690000|2022-05-29 17:51:30|8581.46|8461.46|8581.52|8461.52|8581.52|8461.52|8581.06|8461.06|8
1653846700000|2022-05-29 17:51:40|8581.5|8461.5|8579.07|8459.07|8581.6|8461.6|8579.07|8459.07|10
1653846710000|2022-05-29 17:51:50|8579.16|8459.16|8580.39|8460.39|8580.39|8460.39|8578.96|8458.96|9
1653846720000|2022-05-29 17:52:00|8580.32|8460.32|8580.14|8460.14|8580.32|8460.32|8580.1|8460.1|10
1653846730000|2022-05-29 17:52:10|8579.86|8459.86|8576.32|8456.32|8579.86|8459.86|8576.32|8456.32|10
1653846740000|2022-05-29 17:52:20|8576.09|8456.09|8573.7|8453.7|8576.09|8456.09|8573.65|8453.65|10
1653846750000|2022-05-29 17:52:30|8573.82|8453.82|8572.73|8452.73|8573.82|8453.82|8572.72|8452.72|10
1653846760000|2022-05-29 17:52:40|8572.27|8452.27|8571.7|8451.7|8572.27|8452.27|8571.34|8451.34|9
1653846770000|2022-05-29 17:52:50|8571.69|8451.69|8571.72|8451.72|8571.83|8451.83|8571.67|8451.67|10
1653846780000|2022-05-29 17:53:00|8571.44|8451.44|8567.9|8447.9|8571.44|8451.44|8566.89|8446.89|9
1653846790000|2022-05-29 17:53:10|8567.65|8447.65|8568.82|8448.82|8568.82|8448.82|8567.65|8447.65|10
1653846800000|2022-05-29 17:53:20|8569.23|8449.23|8570.31|8450.31|8570.31|8450.31|8569.23|8449.23|10
1653846810000|2022-05-29 17:53:30|8570.42|8450.42|8569.67|8449.67|8570.64|8450.64|8569.67|8449.67|8
1653846820000|2022-05-29 17:53:40|8569.58|8449.58|8569.17|8449.17|8569.61|8449.61|8569.17|8449.17|8
1653846830000|2022-05-29 17:53:50|8569.34|8449.34|8567.77|8447.77|8569.34|8449.34|8567.77|8447.77|10
1653846840000|2022-05-29 17:54:00|8567.52|8447.52|8568.27|8448.27|8568.27|8448.27|8567.47|8447.47|8
1653846850000|2022-05-29 17:54:10|8568.28|8448.28|8568.83|8448.83|8569.05|8449.05|8567.78|8447.78|10
1653846860000|2022-05-29 17:54:20|8569.3|8449.3|8570.66|8450.66|8570.66|8450.66|8569.22|8449.22|10
1653846870000|2022-05-29 17:54:30|8570.6|8450.6|8570.53|8450.53|8570.65|8450.65|8570.46|8450.46|9
1653846880000|2022-05-29 17:54:40|8570.6|8450.6|8571.31|8451.31|8571.31|8451.31|8570.6|8450.6|9
1653846890000|2022-05-29 17:54:50|8571.34|8451.34|8571.05|8451.05|8571.34|8451.34|8570.74|8450.74|8
1653846900000|2022-05-29 17:55:00|8571.03|8451.03|8571.97|8451.97|8572.1|8452.1|8571.03|8451.03|10
1653846910000|2022-05-29 17:55:10|8572.37|8452.37|8573.46|8453.46|8573.75|8453.75|8572.37|8452.37|9
1653846920000|2022-05-29 17:55:20|8573.44|8453.44|8574.25|8454.25|8574.25|8454.25|8573.37|8453.37|8
1653846930000|2022-05-29 17:55:30|8574.22|8454.22|8573.63|8453.63|8574.22|8454.22|8573.62|8453.62|8
1653846940000|2022-05-29 17:55:40|8573.58|8453.58|8573.47|8453.47|8573.58|8453.58|8573.27|8453.27|9
1653846950000|2022-05-29 17:55:50|8573.41|8453.41|8573.68|8453.68|8573.71|8453.71|8573.37|8453.37|9
1653846960000|2022-05-29 17:56:00|8573.65|8453.65|8573.73|8453.73|8573.74|8453.74|8573.62|8453.62|10
1653846970000|2022-05-29 17:56:10|8573.68|8453.68|8573.64|8453.64|8573.91|8453.91|8573.55|8453.55|9
1653846980000|2022-05-29 17:56:20|8573.57|8453.57|8573.6|8453.6|8573.69|8453.69|8573.44|8453.44|7
1653846990000|2022-05-29 17:56:30|8573.59|8453.59|8573.83|8453.83|8573.83|8453.83|8573.59|8453.59|9
1653847000000|2022-05-29 17:56:40|8573.8|8453.8|8574.09|8454.09|8574.09|8454.09|8573.8|8453.8|8
1653847010000|2022-05-29 17:56:50|8574.06|8454.06|8574.98|8454.98|8574.98|8454.98|8574.06|8454.06|9
1653847020000|2022-05-29 17:57:00|8575.07|8455.07|8575.6|8455.6|8575.6|8455.6|8575.07|8455.07|10
1653847030000|2022-05-29 17:57:10|8575.8|8455.8|8574.18|8454.18|8575.87|8455.87|8573.99|8453.99|9
1653847040000|2022-05-29 17:57:20|8574.19|8454.19|8573.8|8453.8|8575.97|8455.97|8573.78|8453.78|10
1653847050000|2022-05-29 17:57:30|8573.75|8453.75|8572.31|8452.31|8573.75|8453.75|8572.27|8452.27|9
1653847060000|2022-05-29 17:57:40|8572.27|8452.27|8571.85|8451.85|8572.27|8452.27|8571.85|8451.85|9
1653847070000|2022-05-29 17:57:50|8571.7|8451.7|8572.06|8452.06|8572.07|8452.07|8571.66|8451.66|10
1653847080000|2022-05-29 17:58:00|8572.09|8452.09|8572|8452|8572.14|8452.14|8572|8452|6
1653847090000|2022-05-29 17:58:10|8571.98|8451.98|8572.03|8452.03|8572.17|8452.17|8571.97|8451.97|10
1653847100000|2022-05-29 17:58:20|8571.98|8451.98|8571.22|8451.22|8572.06|8452.06|8571.22|8451.22|7
1653847110000|2022-05-29 17:58:30|8571.33|8451.33|8571.52|8451.52|8571.52|8451.52|8571.3|8451.3|8
1653847120000|2022-05-29 17:58:40|8571.62|8451.62|8571.79|8451.79|8571.79|8451.79|8571.49|8451.49|8
1653847130000|2022-05-29 17:58:50|8572.13|8452.13|8572.92|8452.92|8572.92|8452.92|8572.08|8452.08|10
1653847140000|2022-05-29 17:59:00|8572.98|8452.98|8573.34|8453.34|8573.5|8453.5|8572.98|8452.98|9
1653847150000|2022-05-29 17:59:10|8573.32|8453.32|8573.34|8453.34|8573.58|8453.58|8573.31|8453.31|8
1653847160000|2022-05-29 17:59:20|8573.26|8453.26|8572.74|8452.74|8573.48|8453.48|8572.74|8452.74|8
1653847170000|2022-05-29 17:59:30|8572.96|8452.96|8572.96|8452.96|8573.27|8453.27|8572.88|8452.88|8
1653847180000|2022-05-29 17:59:40|8573.03|8453.03|8574.91|8454.91|8574.91|8454.91|8573.03|8453.03|10
1653847190000|2022-05-29 17:59:50|8575.08|8455.08|8575.17|8455.17|8575.86|8455.86|8574.96|8454.96|10
1653847200000|2022-05-29 18:00:00|8575.06|8455.06|8576.04|8456.04|8576.04|8456.04|8574.93|8454.93|10
1653847210000|2022-05-29 18:00:10|8576.08|8456.08|8576.22|8456.22|8576.46|8456.46|8576.08|8456.08|7
1653847220000|2022-05-29 18:00:20|8576.25|8456.25|8575.57|8455.57|8576.39|8456.39|8575.41|8455.41|9
1653847230000|2022-05-29 18:00:30|8575.67|8455.67|8576.6|8456.6|8576.6|8456.6|8575.67|8455.67|10
1653847240000|2022-05-29 18:00:40|8576.67|8456.67|8578.8|8458.8|8578.8|8458.8|8576.67|8456.67|10
1653847250000|2022-05-29 18:00:50|8578.99|8458.99|8579.06|8459.06|8579.06|8459.06|8578.88|8458.88|9
1653847260000|2022-05-29 18:01:00|8579.27|8459.27|8580.14|8460.14|8580.14|8460.14|8579.27|8459.27|10
1653847270000|2022-05-29 18:01:10|8580.22|8460.22|8580.34|8460.34|8580.37|8460.37|8580.12|8460.12|7
1653847280000|2022-05-29 18:01:20|8580.28|8460.28|8580.05|8460.05|8580.42|8460.42|8580|8460|9
1653847290000|2022-05-29 18:01:30|8580.17|8460.17|8579.98|8459.98|8580.19|8460.19|8579.96|8459.96|8
1653847300000|2022-05-29 18:01:40|8579.71|8459.71|8580.01|8460.01|8580.01|8460.01|8579.69|8459.69|10
1653847310000|2022-05-29 18:01:50|8580|8460|8579.63|8459.63|8580|8460|8579.54|8459.54|8
1653847320000|2022-05-29 18:02:00|8579.61|8459.61|8579.63|8459.63|8579.74|8459.74|8579.57|8459.57|9
1653847330000|2022-05-29 18:02:10|8579.56|8459.56|8578.87|8458.87|8579.56|8459.56|8578.87|8458.87|9
1653847340000|2022-05-29 18:02:20|8578.84|8458.84|8578.76|8458.76|8578.84|8458.84|8578.59|8458.59|6
1653847350000|2022-05-29 18:02:30|8578.9|8458.9|8578.73|8458.73|8579.02|8459.02|8578.63|8458.63|7
1653847360000|2022-05-29 18:02:40|8578.82|8458.82|8578.71|8458.71|8578.82|8458.82|8578.69|8458.69|7
1653847370000|2022-05-29 18:02:50|8578.72|8458.72|8578.26|8458.26|8579.11|8459.11|8578.26|8458.26|8
1653847380000|2022-05-29 18:03:00|8578.66|8458.66|8579.62|8459.62|8579.62|8459.62|8578.66|8458.66|10
1653847390000|2022-05-29 18:03:10|8579.61|8459.61|8580.17|8460.17|8580.17|8460.17|8579.61|8459.61|10
1653847400000|2022-05-29 18:03:20|8580.21|8460.21|8579.84|8459.84|8580.21|8460.21|8579.7|8459.7|8
1653847410000|2022-05-29 18:03:30|8579.85|8459.85|8579.85|8459.85|8580.34|8460.34|8579.85|8459.85|8
1653847420000|2022-05-29 18:03:40|8579.88|8459.88|8579.69|8459.69|8579.95|8459.95|8579.6|8459.6|8
1653847430000|2022-05-29 18:03:50|8579.08|8459.08|8578.59|8458.59|8579.08|8459.08|8578.59|8458.59|10
1653847440000|2022-05-29 18:04:00|8578.52|8458.52|8578.41|8458.41|8578.6|8458.6|8578.41|8458.41|8
1653847450000|2022-05-29 18:04:10|8577.86|8457.86|8577.94|8457.94|8578.32|8458.32|8577.82|8457.82|8
1653847460000|2022-05-29 18:04:20|8578.03|8458.03|8578.14|8458.14|8578.14|8458.14|8577.78|8457.78|8
1653847470000|2022-05-29 18:04:30|8578.19|8458.19|8578.36|8458.36|8578.36|8458.36|8578.14|8458.14|9
1653847480000|2022-05-29 18:04:40|8578.37|8458.37|8577.55|8457.55|8578.37|8458.37|8577.33|8457.33|10
1653847490000|2022-05-29 18:04:50|8577.52|8457.52|8577.55|8457.55|8577.57|8457.57|8577.26|8457.26|9
1653847500000|2022-05-29 18:05:00|8577.52|8457.52|8577.57|8457.57|8577.64|8457.64|8577.49|8457.49|5
1653847510000|2022-05-29 18:05:10|8577.13|8457.13|8577.18|8457.18|8577.34|8457.34|8577.13|8457.13|6
1653847520000|2022-05-29 18:05:20|8577.29|8457.29|8577.44|8457.44|8577.44|8457.44|8577.2|8457.2|7
1653847530000|2022-05-29 18:05:30|8577.47|8457.47|8576.35|8456.35|8577.48|8457.48|8576.35|8456.35|8
1653847540000|2022-05-29 18:05:40|8576.21|8456.21|8576.48|8456.48|8576.48|8456.48|8575.95|8455.95|9
1653847550000|2022-05-29 18:05:50|8576.36|8456.36|8576.25|8456.25|8576.49|8456.49|8576.08|8456.08|10
1653847560000|2022-05-29 18:06:00|8576.17|8456.17|8574.85|8454.85|8576.17|8456.17|8574.84|8454.84|10
1653847570000|2022-05-29 18:06:10|8575.02|8455.02|8574.98|8454.98|8575.15|8455.15|8574.98|8454.98|10
1653847580000|2022-05-29 18:06:20|8574.99|8454.99|8574.94|8454.94|8575.06|8455.06|8574.86|8454.86|8
1653847590000|2022-05-29 18:06:30|8574.93|8454.93|8574.96|8454.96|8575.08|8455.08|8574.86|8454.86|6
1653847600000|2022-05-29 18:06:40|8574.94|8454.94|8575.26|8455.26|8575.26|8455.26|8574.93|8454.93|9
1653847610000|2022-05-29 18:06:50|8575.27|8455.27|8575.71|8455.71|8575.71|8455.71|8575.18|8455.18|8
1653847620000|2022-05-29 18:07:00|8575.8|8455.8|8577.37|8457.37|8577.37|8457.37|8575.8|8455.8|9
1653847630000|2022-05-29 18:07:10|8577.58|8457.58|8578.33|8458.33|8578.4|8458.4|8577.58|8457.58|10
1653847640000|2022-05-29 18:07:20|8578|8458|8578.43|8458.43|8578.46|8458.46|8577.89|8457.89|10
1653847650000|2022-05-29 18:07:30|8578.55|8458.55|8578.39|8458.39|8578.66|8458.66|8578.35|8458.35|10
1653847660000|2022-05-29 18:07:40|8578.46|8458.46|8578.53|8458.53|8578.65|8458.65|8578.2|8458.2|8
1653847670000|2022-05-29 18:07:50|8578.56|8458.56|8578.41|8458.41|8578.67|8458.67|8578.41|8458.41|9
1653847680000|2022-05-29 18:08:00|8578.34|8458.34|8578.19|8458.19|8578.34|8458.34|8578.05|8458.05|7
1653847690000|2022-05-29 18:08:10|8578.05|8458.05|8578.14|8458.14|8578.14|8458.14|8578.05|8458.05|5
1653847700000|2022-05-29 18:08:20|8578.12|8458.12|8578.51|8458.51|8578.51|8458.51|8577.94|8457.94|9
1653847710000|2022-05-29 18:08:30|8578.37|8458.37|8578.14|8458.14|8578.41|8458.41|8578.14|8458.14|8
1653847720000|2022-05-29 18:08:40|8578.15|8458.15|8578.29|8458.29|8578.43|8458.43|8578.15|8458.15|9
1653847730000|2022-05-29 18:08:50|8578.22|8458.22|8577.52|8457.52|8578.22|8458.22|8577.27|8457.27|10
1653847740000|2022-05-29 18:09:00|8577.44|8457.44|8577.73|8457.73|8577.73|8457.73|8577.44|8457.44|10
1653847750000|2022-05-29 18:09:10|8577.74|8457.74|8579.65|8459.65|8579.65|8459.65|8577.74|8457.74|9
1653847760000|2022-05-29 18:09:20|8579.7|8459.7|8580.41|8460.41|8580.41|8460.41|8579.7|8459.7|9
1653847770000|2022-05-29 18:09:30|8580.43|8460.43|8581.12|8461.12|8581.12|8461.12|8580.43|8460.43|8
1653847780000|2022-05-29 18:09:40|8581.13|8461.13|8581.74|8461.74|8581.74|8461.74|8580.95|8460.95|9
1653847790000|2022-05-29 18:09:50|8581.92|8461.92|8582.23|8462.23|8582.23|8462.23|8581.92|8461.92|6
1653847800000|2022-05-29 18:10:00|8581.97|8461.97|8581.44|8461.44|8581.97|8461.97|8581.33|8461.33|10
1653847810000|2022-05-29 18:10:10|8581.71|8461.71|8581.68|8461.68|8581.94|8461.94|8581.68|8461.68|10
1653847820000|2022-05-29 18:10:20|8581.7|8461.7|8581.39|8461.39|8581.82|8461.82|8581.37|8461.37|8
1653847830000|2022-05-29 18:10:30|8581.4|8461.4|8581.7|8461.7|8581.7|8461.7|8581.4|8461.4|8
1653847840000|2022-05-29 18:10:40|8581.79|8461.79|8581.3|8461.3|8581.9|8461.9|8581.28|8461.28|9
1653847850000|2022-05-29 18:10:50|8581.12|8461.12|8580.55|8460.55|8581.12|8461.12|8580.33|8460.33|9
1653847860000|2022-05-29 18:11:00|8580.47|8460.47|8579.88|8459.88|8580.47|8460.47|8579.83|8459.83|9
1653847870000|2022-05-29 18:11:10|8580.11|8460.11|8580.14|8460.14|8580.14|8460.14|8579.87|8459.87|7
1653847880000|2022-05-29 18:11:20|8580.15|8460.15|8580.25|8460.25|8580.33|8460.33|8580.15|8460.15|10
1653847890000|2022-05-29 18:11:30|8580.2|8460.2|8580.79|8460.79|8580.79|8460.79|8579.86|8459.86|9
1653847900000|2022-05-29 18:11:40|8580.73|8460.73|8580.25|8460.25|8580.92|8460.92|8580.12|8460.12|10
1653847910000|2022-05-29 18:11:50|8580.2|8460.2|8580.22|8460.22|8580.4|8460.4|8580.19|8460.19|10
1653847920000|2022-05-29 18:12:00|8580.26|8460.26|8580.17|8460.17|8580.27|8460.27|8580.16|8460.16|10
1653847930000|2022-05-29 18:12:10|8580.26|8460.26|8580.31|8460.31|8580.31|8460.31|8580.2|8460.2|7
1653847940000|2022-05-29 18:12:20|8580.33|8460.33|8577.5|8457.5|8580.43|8460.43|8577.5|8457.5|10
1653847950000|2022-05-29 18:12:30|8577.2|8457.2|8574.16|8454.16|8577.2|8457.2|8574.14|8454.14|10
1653847960000|2022-05-29 18:12:40|8574.02|8454.02|8572.88|8452.88|8574.02|8454.02|8572.88|8452.88|10
1653847970000|2022-05-29 18:12:50|8573.01|8453.01|8572.88|8452.88|8573.12|8453.12|8572.8|8452.8|9
1653847980000|2022-05-29 18:13:00|8572.84|8452.84|8572.03|8452.03|8572.84|8452.84|8572.03|8452.03|10
1653847990000|2022-05-29 18:13:10|8571.88|8451.88|8570.92|8450.92|8571.88|8451.88|8570.92|8450.92|9
1653848000000|2022-05-29 18:13:20|8570.62|8450.62|8570.38|8450.38|8570.62|8450.62|8570.37|8450.37|9
1653848010000|2022-05-29 18:13:30|8570.31|8450.31|8570.22|8450.22|8570.43|8450.43|8570.12|8450.12|9
1653848020000|2022-05-29 18:13:40|8570.25|8450.25|8569.33|8449.33|8570.26|8450.26|8569.33|8449.33|7
1653848030000|2022-05-29 18:13:50|8569.24|8449.24|8568.28|8448.28|8569.24|8449.24|8568.28|8448.28|9
1653848040000|2022-05-29 18:14:00|8568.12|8448.12|8568.1|8448.1|8568.12|8448.12|8567.99|8447.99|9
1653848050000|2022-05-29 18:14:10|8568.03|8448.03|8570.4|8450.4|8570.4|8450.4|8568.03|8448.03|10
1653848060000|2022-05-29 18:14:20|8570.35|8450.35|8571.36|8451.36|8571.36|8451.36|8570.35|8450.35|9
1653848070000|2022-05-29 18:14:30|8571.56|8451.56|8572.02|8452.02|8572.19|8452.19|8571.56|8451.56|10
1653848080000|2022-05-29 18:14:40|8571.99|8451.99|8572.36|8452.36|8572.36|8452.36|8571.94|8451.94|10
1653848090000|2022-05-29 18:14:50|8572.49|8452.49|8572.37|8452.37|8572.68|8452.68|8572.37|8452.37|10
1653848100000|2022-05-29 18:15:00|8572.36|8452.36|8571.34|8451.34|8572.36|8452.36|8571.34|8451.34|8
1653848110000|2022-05-29 18:15:10|8571.36|8451.36|8570.94|8450.94|8571.36|8451.36|8570.94|8450.94|10
1653848120000|2022-05-29 18:15:20|8570.71|8450.71|8571.02|8451.02|8571.02|8451.02|8570.71|8450.71|10
1653848130000|2022-05-29 18:15:30|8571.39|8451.39|8571.64|8451.64|8571.7|8451.7|8571.39|8451.39|8
1653848140000|2022-05-29 18:15:40|8571.81|8451.81|8575.95|8455.95|8575.95|8455.95|8571.81|8451.81|10
1653848150000|2022-05-29 18:15:50|8576.2|8456.2|8577.02|8457.02|8577.02|8457.02|8576.09|8456.09|10
1653848160000|2022-05-29 18:16:00|8577|8457|8579.94|8459.94|8579.94|8459.94|8576.93|8456.93|10
1653848170000|2022-05-29 18:16:10|8580.03|8460.03|8580.51|8460.51|8580.51|8460.51|8580.03|8460.03|9
1653848180000|2022-05-29 18:16:20|8580.56|8460.56|8580.87|8460.87|8580.9|8460.9|8580.56|8460.56|7
1653848190000|2022-05-29 18:16:30|8581.26|8461.26|8581.43|8461.43|8581.6|8461.6|8580.87|8460.87|10
1653848200000|2022-05-29 18:16:40|8581.41|8461.41|8580.57|8460.57|8581.41|8461.41|8580.57|8460.57|10
1653848210000|2022-05-29 18:16:50|8580.55|8460.55|8580.82|8460.82|8580.92|8460.92|8580.55|8460.55|10
1653848220000|2022-05-29 18:17:00|8580.97|8460.97|8580.62|8460.62|8581|8461|8580.62|8460.62|9
1653848230000|2022-05-29 18:17:10|8580.56|8460.56|8579.47|8459.47|8580.65|8460.65|8579.47|8459.47|9
1653848240000|2022-05-29 18:17:20|8579.23|8459.23|8579.45|8459.45|8579.6|8459.6|8579.22|8459.22|7
1653848250000|2022-05-29 18:17:30|8579.19|8459.19|8578.01|8458.01|8579.21|8459.21|8578.01|8458.01|10
1653848260000|2022-05-29 18:17:40|8578.05|8458.05|8577.69|8457.69|8578.05|8458.05|8577.69|8457.69|10
1653848270000|2022-05-29 18:17:50|8577.56|8457.56|8576.02|8456.02|8577.56|8457.56|8576.02|8456.02|9
1653848280000|2022-05-29 18:18:00|8575.87|8455.87|8575.62|8455.62|8575.91|8455.91|8575.53|8455.53|8
1653848290000|2022-05-29 18:18:10|8575.63|8455.63|8574.4|8454.4|8575.63|8455.63|8574.16|8454.16|10
1653848300000|2022-05-29 18:18:20|8574.34|8454.34|8574.11|8454.11|8574.34|8454.34|8574.09|8454.09|9
1653848310000|2022-05-29 18:18:30|8574.15|8454.15|8573.95|8453.95|8574.15|8454.15|8573.91|8453.91|7
1653848320000|2022-05-29 18:18:40|8573.8|8453.8|8573.09|8453.09|8573.83|8453.83|8573.09|8453.09|10
1653848330000|2022-05-29 18:18:50|8573.11|8453.11|8573.06|8453.06|8573.2|8453.2|8573.06|8453.06|8
1653848340000|2022-05-29 18:19:00|8572.89|8452.89|8572.92|8452.92|8572.94|8452.94|8572.75|8452.75|9
1653848350000|2022-05-29 18:19:10|8572.85|8452.85|8574.3|8454.3|8574.3|8454.3|8572.85|8452.85|8
1653848360000|2022-05-29 18:19:20|8574.44|8454.44|8574.49|8454.49|8574.53|8454.53|8574.36|8454.36|9
1653848370000|2022-05-29 18:19:30|8574.58|8454.58|8574.68|8454.68|8574.74|8454.74|8574.57|8454.57|6
1653848380000|2022-05-29 18:19:40|8574.75|8454.75|8574.94|8454.94|8575.01|8455.01|8574.75|8454.75|8
1653848390000|2022-05-29 18:19:50|8574.95|8454.95|8574.61|8454.61|8575.01|8455.01|8574.61|8454.61|7
1653848400000|2022-05-29 18:20:00|8574.3|8454.3|8573.71|8453.71|8574.34|8454.34|8573.71|8453.71|9
1653848410000|2022-05-29 18:20:10|8573.42|8453.42|8573|8453|8573.42|8453.42|8573|8453|10
1653848420000|2022-05-29 18:20:20|8572.78|8452.78|8573.01|8453.01|8573.01|8453.01|8572.78|8452.78|6
1653848430000|2022-05-29 18:20:30|8572.91|8452.91|8572.8|8452.8|8572.91|8452.91|8572.39|8452.39|6
1653848440000|2022-05-29 18:20:40|8572.86|8452.86|8572.88|8452.88|8573.03|8453.03|8572.86|8452.86|8
1653848450000|2022-05-29 18:20:50|8572.79|8452.79|8572.67|8452.67|8572.9|8452.9|8572.67|8452.67|9
1653848460000|2022-05-29 18:21:00|8572.75|8452.75|8573.03|8453.03|8573.03|8453.03|8572.67|8452.67|9
1653848470000|2022-05-29 18:21:10|8573.25|8453.25|8574.53|8454.53|8574.53|8454.53|8573.25|8453.25|10
1653848480000|2022-05-29 18:21:20|8574.55|8454.55|8574.61|8454.61|8574.79|8454.79|8574.49|8454.49|8
1653848490000|2022-05-29 18:21:30|8574.6|8454.6|8574.43|8454.43|8574.66|8454.66|8574.3|8454.3|6
1653848500000|2022-05-29 18:21:40|8574.36|8454.36|8575.56|8455.56|8575.56|8455.56|8574.36|8454.36|10
1653848510000|2022-05-29 18:21:50|8575.44|8455.44|8575.71|8455.71|8575.84|8455.84|8575.44|8455.44|10
1653848520000|2022-05-29 18:22:00|8575.65|8455.65|8575.43|8455.43|8576.08|8456.08|8575.29|8455.29|9
1653848530000|2022-05-29 18:22:10|8575.35|8455.35|8574.79|8454.79|8575.35|8455.35|8574.79|8454.79|9
1653848540000|2022-05-29 18:22:20|8574.65|8454.65|8574.79|8454.79|8574.96|8454.96|8574.65|8454.65|9
1653848550000|2022-05-29 18:22:30|8574.85|8454.85|8575.43|8455.43|8575.43|8455.43|8574.19|8454.19|10
1653848560000|2022-05-29 18:22:40|8575.5|8455.5|8578.18|8458.18|8578.18|8458.18|8575.5|8455.5|10
1653848570000|2022-05-29 18:22:50|8578.22|8458.22|8579.37|8459.37|8579.37|8459.37|8578.22|8458.22|10
1653848580000|2022-05-29 18:23:00|8579.42|8459.42|8581.68|8461.68|8581.68|8461.68|8579.42|8459.42|10
1653848590000|2022-05-29 18:23:10|8581.66|8461.66|8581.51|8461.51|8581.99|8461.99|8581.5|8461.5|10
1653848600000|2022-05-29 18:23:20|8581.48|8461.48|8580.95|8460.95|8581.48|8461.48|8580.95|8460.95|10
1653848610000|2022-05-29 18:23:30|8580.88|8460.88|8580.99|8460.99|8580.99|8460.99|8580.74|8460.74|8
1653848620000|2022-05-29 18:23:40|8581.01|8461.01|8581.03|8461.03|8581.03|8461.03|8580.89|8460.89|9
1653848630000|2022-05-29 18:23:50|8581.06|8461.06|8580.81|8460.81|8581.14|8461.14|8580.81|8460.81|7
1653848640000|2022-05-29 18:24:00|8580.8|8460.8|8580.47|8460.47|8580.8|8460.8|8580.47|8460.47|7
1653848650000|2022-05-29 18:24:10|8580.42|8460.42|8580.12|8460.12|8580.45|8460.45|8580.04|8460.04|10
1653848660000|2022-05-29 18:24:20|8580.05|8460.05|8580.05|8460.05|8580.12|8460.12|8579.34|8459.34|8
1653848670000|2022-05-29 18:24:30|8579.95|8459.95|8579.9|8459.9|8580.03|8460.03|8579.88|8459.88|9
1653848680000|2022-05-29 18:24:40|8579.96|8459.96|8579.88|8459.88|8579.96|8459.96|8579.67|8459.67|8
1653848690000|2022-05-29 18:24:50|8579.92|8459.92|8580.45|8460.45|8580.45|8460.45|8579.92|8459.92|5
1653848700000|2022-05-29 18:25:00|8580.54|8460.54|8580.6|8460.6|8580.76|8460.76|8580.52|8460.52|8
1653848710000|2022-05-29 18:25:10|8580.55|8460.55|8580.81|8460.81|8580.81|8460.81|8580.53|8460.53|6
1653848720000|2022-05-29 18:25:20|8580.76|8460.76|8579.66|8459.66|8580.76|8460.76|8579.66|8459.66|10
1653848730000|2022-05-29 18:25:30|8579.65|8459.65|8579.23|8459.23|8579.65|8459.65|8579.23|8459.23|8
1653848740000|2022-05-29 18:25:40|8579.16|8459.16|8579.27|8459.27|8579.27|8459.27|8578.64|8458.64|9
1653848750000|2022-05-29 18:25:50|8579.42|8459.42|8581.85|8461.85|8581.85|8461.85|8579.42|8459.42|10
1653848760000|2022-05-29 18:26:00|8581.99|8461.99|8582.88|8462.88|8582.94|8462.94|8581.94|8461.94|10
1653848770000|2022-05-29 18:26:10|8582.84|8462.84|8582.69|8462.69|8582.84|8462.84|8582.5|8462.5|7
1653848780000|2022-05-29 18:26:20|8582.8|8462.8|8582.86|8462.86|8582.9|8462.9|8582.8|8462.8|7
1653848790000|2022-05-29 18:26:30|8582.84|8462.84|8583.11|8463.11|8583.3|8463.3|8582.84|8462.84|8
1653848800000|2022-05-29 18:26:40|8583.21|8463.21|8583.3|8463.3|8583.33|8463.33|8583.06|8463.06|8
1653848810000|2022-05-29 18:26:50|8583.29|8463.29|8583.29|8463.29|8583.31|8463.31|8583.22|8463.22|7
1653848820000|2022-05-29 18:27:00|8583.31|8463.31|8583.25|8463.25|8583.4|8463.4|8583.23|8463.23|8
1653848830000|2022-05-29 18:27:10|8583.28|8463.28|8582.04|8462.04|8583.37|8463.37|8582.04|8462.04|10
1653848840000|2022-05-29 18:27:20|8581.44|8461.44|8580.16|8460.16|8581.44|8461.44|8580.16|8460.16|9
1653848850000|2022-05-29 18:27:30|8580.28|8460.28|8580.07|8460.07|8580.28|8460.28|8580.04|8460.04|6
1653848860000|2022-05-29 18:27:40|8579.9|8459.9|8579.87|8459.87|8579.9|8459.9|8579.79|8459.79|4
1653848870000|2022-05-29 18:27:50|8579.86|8459.86|8579.76|8459.76|8579.88|8459.88|8579.76|8459.76|4
1653848880000|2022-05-29 18:28:00|8579.67|8459.67|8580.04|8460.04|8580.04|8460.04|8579.55|8459.55|8
1653848890000|2022-05-29 18:28:10|8579.99|8459.99|8579.5|8459.5|8579.99|8459.99|8579.01|8459.01|9
1653848900000|2022-05-29 18:28:20|8579.41|8459.41|8577.42|8457.42|8579.41|8459.41|8577.38|8457.38|10
1653848910000|2022-05-29 18:28:30|8577.34|8457.34|8576.57|8456.57|8577.34|8457.34|8576.57|8456.57|9
1653848920000|2022-05-29 18:28:40|8576.62|8456.62|8576.58|8456.58|8576.71|8456.71|8576.55|8456.55|9
1653848930000|2022-05-29 18:28:50|8576.46|8456.46|8578.99|8458.99|8578.99|8458.99|8576.33|8456.33|10
1653848940000|2022-05-29 18:29:00|8579.09|8459.09|8579.66|8459.66|8579.78|8459.78|8579.09|8459.09|10
1653848950000|2022-05-29 18:29:10|8579.65|8459.65|8580.34|8460.34|8580.39|8460.39|8579.65|8459.65|10
1653848960000|2022-05-29 18:29:20|8580.35|8460.35|8580.5|8460.5|8581|8461|8580.35|8460.35|9
1653848970000|2022-05-29 18:29:30|8580.36|8460.36|8580.53|8460.53|8580.53|8460.53|8580.36|8460.36|8
1653848980000|2022-05-29 18:29:40|8580.42|8460.42|8580.96|8460.96|8580.96|8460.96|8580.26|8460.26|10
1653848990000|2022-05-29 18:29:50|8581.06|8461.06|8583.69|8463.69|8583.69|8463.69|8581.06|8461.06|10
1653849000000|2022-05-29 18:30:00|8584.04|8464.04|8585.51|8465.51|8585.51|8465.51|8584.04|8464.04|10
1653849010000|2022-05-29 18:30:10|8585.59|8465.59|8586.16|8466.16|8586.44|8466.44|8585.59|8465.59|10
1653849020000|2022-05-29 18:30:20|8585.97|8465.97|8586.16|8466.16|8586.22|8466.22|8585.97|8465.97|10
1653849030000|2022-05-29 18:30:30|8586.15|8466.15|8587.04|8467.04|8587.04|8467.04|8586.15|8466.15|8
1653849040000|2022-05-29 18:30:40|8587.03|8467.03|8586.4|8466.4|8587.03|8467.03|8585.81|8465.81|9
1653849050000|2022-05-29 18:30:50|8586.52|8466.52|8586.45|8466.45|8586.53|8466.53|8586.36|8466.36|9
1653849060000|2022-05-29 18:31:00|8586.4|8466.4|8586.14|8466.14|8586.4|8466.4|8586.09|8466.09|7
1653849070000|2022-05-29 18:31:10|8586.15|8466.15|8585.84|8465.84|8586.39|8466.39|8585.84|8465.84|10
1653849080000|2022-05-29 18:31:20|8585.83|8465.83|8586.01|8466.01|8586.04|8466.04|8585.83|8465.83|9
1653849090000|2022-05-29 18:31:30|8585.99|8465.99|8586.13|8466.13|8586.14|8466.14|8585.94|8465.94|9
1653849100000|2022-05-29 18:31:40|8586.14|8466.14|8586.17|8466.17|8586.23|8466.23|8586.14|8466.14|8
1653849110000|2022-05-29 18:31:50|8586.19|8466.19|8586.93|8466.93|8586.93|8466.93|8585.95|8465.95|10
1653849120000|2022-05-29 18:32:00|8586.97|8466.97|8586.93|8466.93|8586.97|8466.97|8586.77|8466.77|9
1653849130000|2022-05-29 18:32:10|8586.94|8466.94|8587.03|8467.03|8587.22|8467.22|8586.8|8466.8|7
1653849140000|2022-05-29 18:32:20|8587.04|8467.04|8587.07|8467.07|8587.07|8467.07|8587.03|8467.03|8
1653849150000|2022-05-29 18:32:30|8587.11|8467.11|8587.09|8467.09|8587.14|8467.14|8587.03|8467.03|8
1653849160000|2022-05-29 18:32:40|8587.12|8467.12|8587.63|8467.63|8587.82|8467.82|8587.12|8467.12|10
1653849170000|2022-05-29 18:32:50|8587.57|8467.57|8587.38|8467.38|8587.64|8467.64|8587.38|8467.38|6
1653849180000|2022-05-29 18:33:00|8587.26|8467.26|8587.32|8467.32|8587.37|8467.37|8587.13|8467.13|9
1653849190000|2022-05-29 18:33:10|8587.36|8467.36|8587.5|8467.5|8587.5|8467.5|8587.36|8467.36|6
1653849200000|2022-05-29 18:33:20|8587.57|8467.57|8587.5|8467.5|8587.57|8467.57|8587.5|8467.5|4
1653849210000|2022-05-29 18:33:30|8587.57|8467.57|8587.47|8467.47|8587.57|8467.57|8587.47|8467.47|8
1653849220000|2022-05-29 18:33:40|8587.42|8467.42|8587.48|8467.48|8587.63|8467.63|8587.42|8467.42|10
1653849230000|2022-05-29 18:33:50|8587.51|8467.51|8587.48|8467.48|8587.51|8467.51|8587.38|8467.38|7
1653849240000|2022-05-29 18:34:00|8587.47|8467.47|8587.17|8467.17|8587.47|8467.47|8587.17|8467.17|7
1653849250000|2022-05-29 18:34:10|8587.03|8467.03|8587.06|8467.06|8587.06|8467.06|8587|8467|5
1653849260000|2022-05-29 18:34:20|8586.98|8466.98|8587.15|8467.15|8587.15|8467.15|8586.98|8466.98|9
1653849270000|2022-05-29 18:34:30|8587.09|8467.09|8586.83|8466.83|8587.09|8467.09|8586.71|8466.71|9
1653849280000|2022-05-29 18:34:40|8586.79|8466.79|8586.58|8466.58|8586.79|8466.79|8586.54|8466.54|9
1653849290000|2022-05-29 18:34:50|8586.66|8466.66|8586.89|8466.89|8586.89|8466.89|8586.59|8466.59|8
1653849300000|2022-05-29 18:35:00|8586.9|8466.9|8586.37|8466.37|8586.9|8466.9|8586.37|8466.37|10
1653849310000|2022-05-29 18:35:10|8586.22|8466.22|8585.97|8465.97|8586.23|8466.23|8585.97|8465.97|9
1653849320000|2022-05-29 18:35:20|8586.02|8466.02|8586.48|8466.48|8586.48|8466.48|8586.02|8466.02|8
1653849330000|2022-05-29 18:35:30|8586.55|8466.55|8586.52|8466.52|8586.58|8466.58|8586.44|8466.44|7
1653849340000|2022-05-29 18:35:40|8586.63|8466.63|8586.91|8466.91|8586.91|8466.91|8586.59|8466.59|8
1653849350000|2022-05-29 18:35:50|8586.95|8466.95|8587.03|8467.03|8587.03|8467.03|8586.86|8466.86|7
1653849360000|2022-05-29 18:36:00|8586.98|8466.98|8586.98|8466.98|8587.05|8467.05|8586.92|8466.92|7
1653849370000|2022-05-29 18:36:10|8586.92|8466.92|8587.03|8467.03|8587.03|8467.03|8586.92|8466.92|5
1653849380000|2022-05-29 18:36:20|8586.96|8466.96|8586.9|8466.9|8586.96|8466.96|8586.85|8466.85|9
1653849390000|2022-05-29 18:36:30|8586.79|8466.79|8586.89|8466.89|8586.89|8466.89|8586.76|8466.76|7
1653849400000|2022-05-29 18:36:40|8586.39|8466.39|8586.71|8466.71|8586.71|8466.71|8586.34|8466.34|8
1653849410000|2022-05-29 18:36:50|8586.65|8466.65|8586.24|8466.24|8586.68|8466.68|8586.24|8466.24|9
1653849420000|2022-05-29 18:37:00|8586.21|8466.21|8585.66|8465.66|8586.34|8466.34|8585.66|8465.66|9
1653849430000|2022-05-29 18:37:10|8585.62|8465.62|8585.64|8465.64|8585.7|8465.7|8585.49|8465.49|10
1653849440000|2022-05-29 18:37:20|8585.6|8465.6|8585.94|8465.94|8585.97|8465.97|8585.59|8465.59|8
1653849450000|2022-05-29 18:37:30|8585.93|8465.93|8586.14|8466.14|8586.14|8466.14|8585.88|8465.88|8
1653849460000|2022-05-29 18:37:40|8586.2|8466.2|8587.45|8467.45|8587.45|8467.45|8586.2|8466.2|8
1653849470000|2022-05-29 18:37:50|8587.35|8467.35|8586.9|8466.9|8587.36|8467.36|8586.9|8466.9|9
1653849480000|2022-05-29 18:38:00|8586.98|8466.98|8587.57|8467.57|8587.59|8467.59|8586.85|8466.85|9
1653849490000|2022-05-29 18:38:10|8587.56|8467.56|8587.67|8467.67|8587.69|8467.69|8587.53|8467.53|7
1653849500000|2022-05-29 18:38:20|8587.68|8467.68|8587.9|8467.9|8587.9|8467.9|8587.54|8467.54|10
1653849510000|2022-05-29 18:38:30|8587.78|8467.78|8586.88|8466.88|8587.86|8467.86|8586.88|8466.88|6
1653849520000|2022-05-29 18:38:40|8587.12|8467.12|8587.26|8467.26|8587.26|8467.26|8587.08|8467.08|6
1653849530000|2022-05-29 18:38:50|8587.27|8467.27|8588.01|8468.01|8588.01|8468.01|8587.18|8467.18|7
1653849540000|2022-05-29 18:39:00|8588.04|8468.04|8588.41|8468.41|8588.42|8468.42|8588.04|8468.04|9
1653849550000|2022-05-29 18:39:10|8588.31|8468.31|8588.31|8468.31|8588.59|8468.59|8588.31|8468.31|8
1653849560000|2022-05-29 18:39:20|8588.42|8468.42|8588.12|8468.12|8588.42|8468.42|8588.09|8468.09|7
1653849570000|2022-05-29 18:39:30|8588.04|8468.04|8585.12|8465.12|8588.18|8468.18|8585.06|8465.06|10
1653849580000|2022-05-29 18:39:40|8585.02|8465.02|8581.38|8461.38|8585.02|8465.02|8581.38|8461.38|10
1653849590000|2022-05-29 18:39:50|8581.28|8461.28|8580.61|8460.61|8581.28|8461.28|8580.52|8460.52|9
1653849600000|2022-05-29 18:40:00|8580.6|8460.6|8580.02|8460.02|8580.6|8460.6|8580.02|8460.02|9
1653849610000|2022-05-29 18:40:10|8580.1|8460.1|8580.94|8460.94|8580.97|8460.97|8580.07|8460.07|9
1653849620000|2022-05-29 18:40:20|8580.84|8460.84|8579.39|8459.39|8580.84|8460.84|8579.39|8459.39|9
1653849630000|2022-05-29 18:40:30|8579.19|8459.19|8576.48|8456.48|8579.19|8459.19|8576.48|8456.48|10
1653849640000|2022-05-29 18:40:40|8576.36|8456.36|8575.58|8455.58|8576.36|8456.36|8575.58|8455.58|10
1653849650000|2022-05-29 18:40:50|8575|8455|8571.77|8451.77|8575|8455|8571.77|8451.77|10
1653849660000|2022-05-29 18:41:00|8571.8|8451.8|8570.91|8450.91|8571.8|8451.8|8570.91|8450.91|10
1653849670000|2022-05-29 18:41:10|8570.87|8450.87|8569.87|8449.87|8570.95|8450.95|8569.86|8449.86|10
1653849680000|2022-05-29 18:41:20|8569.93|8449.93|8565.94|8445.94|8569.93|8449.93|8565.94|8445.94|10
1653849690000|2022-05-29 18:41:30|8563.83|8443.83|8560.99|8440.99|8563.83|8443.83|8560.75|8440.75|10
1653849700000|2022-05-29 18:41:40|8560.74|8440.74|8560.7|8440.7|8560.74|8440.74|8560.28|8440.28|9
1653849710000|2022-05-29 18:41:50|8560.54|8440.54|8560.16|8440.16|8560.63|8440.63|8560.01|8440.01|9
1653849720000|2022-05-29 18:42:00|8559.97|8439.97|8559.96|8439.96|8560.24|8440.24|8559.9|8439.9|10
1653849730000|2022-05-29 18:42:10|8559.95|8439.95|8559.64|8439.64|8559.95|8439.95|8559.4|8439.4|10
1653849740000|2022-05-29 18:42:20|8559.59|8439.59|8559.62|8439.62|8559.83|8439.83|8559.59|8439.59|8
1653849750000|2022-05-29 18:42:30|8559.74|8439.74|8559.93|8439.93|8560.1|8440.1|8559.73|8439.73|10
1653849760000|2022-05-29 18:42:40|8559.83|8439.83|8559.16|8439.16|8559.83|8439.83|8559.14|8439.14|7
1653849770000|2022-05-29 18:42:50|8559.12|8439.12|8558.44|8438.44|8559.12|8439.12|8558.44|8438.44|9
1653849780000|2022-05-29 18:43:00|8558.49|8438.49|8561.23|8441.23|8561.23|8441.23|8558.34|8438.34|10
1653849790000|2022-05-29 18:43:10|8561.34|8441.34|8561.07|8441.07|8561.34|8441.34|8560.51|8440.51|10
1653849800000|2022-05-29 18:43:20|8561.43|8441.43|8561.9|8441.9|8561.98|8441.98|8561.43|8441.43|10
1653849810000|2022-05-29 18:43:30|8562.01|8442.01|8561.87|8441.87|8562.07|8442.07|8561.77|8441.77|8
1653849820000|2022-05-29 18:43:40|8561.96|8441.96|8562.01|8442.01|8562.01|8442.01|8561.63|8441.63|8
1653849830000|2022-05-29 18:43:50|8562.12|8442.12|8562.13|8442.13|8562.19|8442.19|8562.09|8442.09|7
1653849840000|2022-05-29 18:44:00|8562.14|8442.14|8562.34|8442.34|8562.34|8442.34|8562.14|8442.14|8
1653849850000|2022-05-29 18:44:10|8562.7|8442.7|8563.63|8443.63|8563.63|8443.63|8562.7|8442.7|10
1653849860000|2022-05-29 18:44:20|8563.85|8443.85|8564.41|8444.41|8564.51|8444.51|8563.85|8443.85|9
1653849870000|2022-05-29 18:44:30|8564.52|8444.52|8562.78|8442.78|8564.65|8444.65|8562.64|8442.64|10
1653849880000|2022-05-29 18:44:40|8562.01|8442.01|8560.33|8440.33|8562.08|8442.08|8560.33|8440.33|10
1653849890000|2022-05-29 18:44:50|8560.23|8440.23|8559.79|8439.79|8560.23|8440.23|8559.79|8439.79|9
1653849900000|2022-05-29 18:45:00|8559.94|8439.94|8559.9|8439.9|8560.14|8440.14|8559.74|8439.74|9
1653849910000|2022-05-29 18:45:10|8560.1|8440.1|8560.44|8440.44|8560.52|8440.52|8560.1|8440.1|10
1653849920000|2022-05-29 18:45:20|8561.11|8441.11|8562.14|8442.14|8562.21|8442.21|8561.11|8441.11|9
1653849930000|2022-05-29 18:45:30|8562.36|8442.36|8563|8443|8563|8443|8562.36|8442.36|9
1653849940000|2022-05-29 18:45:40|8563.21|8443.21|8565.58|8445.58|8565.58|8445.58|8563.21|8443.21|9
1653849950000|2022-05-29 18:45:50|8565.59|8445.59|8567.33|8447.33|8567.33|8447.33|8565.59|8445.59|10
1653849960000|2022-05-29 18:46:00|8567.31|8447.31|8569.64|8449.64|8569.64|8449.64|8567.29|8447.29|9
1653849970000|2022-05-29 18:46:10|8569.98|8449.98|8571.45|8451.45|8571.45|8451.45|8569.98|8449.98|10
1653849980000|2022-05-29 18:46:20|8571.51|8451.51|8572.22|8452.22|8572.3|8452.3|8571.51|8451.51|9
1653849990000|2022-05-29 18:46:30|8572.05|8452.05|8571.24|8451.24|8572.05|8452.05|8571.24|8451.24|7
1653850000000|2022-05-29 18:46:40|8571.16|8451.16|8571.24|8451.24|8571.37|8451.37|8570.87|8450.87|10
1653850010000|2022-05-29 18:46:50|8571.25|8451.25|8571.6|8451.6|8571.65|8451.65|8571.25|8451.25|9
1653850020000|2022-05-29 18:47:00|8571.63|8451.63|8571.6|8451.6|8571.76|8451.76|8571.6|8451.6|8
1653850030000|2022-05-29 18:47:10|8571.71|8451.71|8571.81|8451.81|8571.81|8451.81|8571.66|8451.66|7
1653850040000|2022-05-29 18:47:20|8571.82|8451.82|8571.84|8451.84|8571.84|8451.84|8571.73|8451.73|6
1653850050000|2022-05-29 18:47:30|8571.73|8451.73|8571.64|8451.64|8571.86|8451.86|8571.64|8451.64|10
1653850060000|2022-05-29 18:47:40|8571.66|8451.66|8571.77|8451.77|8571.85|8451.85|8571.62|8451.62|8
1653850070000|2022-05-29 18:47:50|8571.78|8451.78|8571.83|8451.83|8571.83|8451.83|8571.69|8451.69|8
1653850080000|2022-05-29 18:48:00|8571.76|8451.76|8570.83|8450.83|8572.02|8452.02|8570.83|8450.83|8
1653850090000|2022-05-29 18:48:10|8570.24|8450.24|8568.42|8448.42|8570.24|8450.24|8568.42|8448.42|9
1653850100000|2022-05-29 18:48:20|8568.4|8448.4|8568.36|8448.36|8568.83|8448.83|8568.36|8448.36|7
1653850110000|2022-05-29 18:48:30|8568.27|8448.27|8567.87|8447.87|8568.27|8448.27|8567.87|8447.87|8
1653850120000|2022-05-29 18:48:40|8567.84|8447.84|8567.78|8447.78|8567.91|8447.91|8567.78|8447.78|5
1653850130000|2022-05-29 18:48:50|8567.81|8447.81|8566.91|8446.91|8567.81|8447.81|8566.91|8446.91|9
1653850140000|2022-05-29 18:49:00|8566.97|8446.97|8566.98|8446.98|8567.13|8447.13|8566.75|8446.75|9
1653850150000|2022-05-29 18:49:10|8566.96|8446.96|8567.55|8447.55|8567.55|8447.55|8566.86|8446.86|8
1653850160000|2022-05-29 18:49:20|8567.76|8447.76|8568.43|8448.43|8568.43|8448.43|8567.76|8447.76|10
1653850170000|2022-05-29 18:49:30|8568.48|8448.48|8569.12|8449.12|8569.23|8449.23|8568.48|8448.48|10
1653850180000|2022-05-29 18:49:40|8569.27|8449.27|8569.43|8449.43|8569.43|8449.43|8569.21|8449.21|9
1653850190000|2022-05-29 18:49:50|8569.4|8449.4|8570.3|8450.3|8570.3|8450.3|8569.31|8449.31|9
1653850200000|2022-05-29 18:50:00|8570.23|8450.23|8569.69|8449.69|8570.47|8450.47|8569.69|8449.69|10
1653850210000|2022-05-29 18:50:10|8569.73|8449.73|8569.86|8449.86|8570.07|8450.07|8569.73|8449.73|10
1653850220000|2022-05-29 18:50:20|8569.76|8449.76|8569.57|8449.57|8569.81|8449.81|8569.57|8449.57|9
1653850230000|2022-05-29 18:50:30|8569.58|8449.58|8569.13|8449.13|8569.58|8449.58|8569.06|8449.06|9
1653850240000|2022-05-29 18:50:40|8569.17|8449.17|8568.14|8448.14|8569.18|8449.18|8568.14|8448.14|7
1653850250000|2022-05-29 18:50:50|8568.24|8448.24|8567.63|8447.63|8568.24|8448.24|8567.63|8447.63|9
1653850260000|2022-05-29 18:51:00|8566.93|8446.93|8562.38|8442.38|8566.93|8446.93|8562.37|8442.37|10
1653850270000|2022-05-29 18:51:10|8561.61|8441.61|8559.81|8439.81|8561.61|8441.61|8559.81|8439.81|10
1653850280000|2022-05-29 18:51:20|8559.78|8439.78|8556.49|8436.49|8559.78|8439.78|8556.49|8436.49|10
1653850290000|2022-05-29 18:51:30|8556.59|8436.59|8556.85|8436.85|8557.71|8437.71|8556.59|8436.59|10
1653850300000|2022-05-29 18:51:40|8557.08|8437.08|8557.69|8437.69|8557.72|8437.72|8557.08|8437.08|10
1653850310000|2022-05-29 18:51:50|8557.95|8437.95|8558.61|8438.61|8558.68|8438.68|8557.95|8437.95|10
1653850320000|2022-05-29 18:52:00|8558.63|8438.63|8561.68|8441.68|8561.68|8441.68|8558.63|8438.63|10
1653850330000|2022-05-29 18:52:10|8561.78|8441.78|8563.53|8443.53|8563.53|8443.53|8561.78|8441.78|10
1653850340000|2022-05-29 18:52:20|8563.75|8443.75|8564.51|8444.51|8564.54|8444.54|8563.04|8443.04|10
1653850350000|2022-05-29 18:52:30|8564.56|8444.56|8565.33|8445.33|8565.33|8445.33|8564.56|8444.56|10
1653850360000|2022-05-29 18:52:40|8565.32|8445.32|8565.35|8445.35|8565.36|8445.36|8565.32|8445.32|7
1653850370000|2022-05-29 18:52:50|8565.34|8445.34|8565.51|8445.51|8565.51|8445.51|8565.25|8445.25|8
1653850380000|2022-05-29 18:53:00|8565.44|8445.44|8564.57|8444.57|8565.44|8445.44|8564.57|8444.57|9
1653850390000|2022-05-29 18:53:10|8564.49|8444.49|8564.55|8444.55|8564.61|8444.61|8564.32|8444.32|10
1653850400000|2022-05-29 18:53:20|8564.65|8444.65|8565.64|8445.64|8565.64|8445.64|8564.65|8444.65|10
1653850410000|2022-05-29 18:53:30|8565.98|8445.98|8566.23|8446.23|8566.55|8446.55|8565.98|8445.98|10
1653850420000|2022-05-29 18:53:40|8566.02|8446.02|8565.18|8445.18|8566.02|8446.02|8565.18|8445.18|10
1653850430000|2022-05-29 18:53:50|8565.11|8445.11|8564.79|8444.79|8565.11|8445.11|8564.71|8444.71|7
1653850440000|2022-05-29 18:54:00|8564.76|8444.76|8564.58|8444.58|8564.83|8444.83|8564.58|8444.58|6
1653850450000|2022-05-29 18:54:10|8564.61|8444.61|8564.61|8444.61|8564.66|8444.66|8564.61|8444.61|7
1653850460000|2022-05-29 18:54:20|8564.69|8444.69|8564.77|8444.77|8564.85|8444.85|8564.69|8444.69|10
1653850470000|2022-05-29 18:54:30|8564.8|8444.8|8564.83|8444.83|8564.83|8444.83|8564.8|8444.8|3
1653850480000|2022-05-29 18:54:40|8564.87|8444.87|8564.94|8444.94|8565.12|8445.12|8564.87|8444.87|10
1653850490000|2022-05-29 18:54:50|8564.89|8444.89|8564.98|8444.98|8564.99|8444.99|8564.89|8444.89|5
1653850500000|2022-05-29 18:55:00|8564.93|8444.93|8564.79|8444.79|8564.93|8444.93|8564.67|8444.67|6
1653850510000|2022-05-29 18:55:10|8564.81|8444.81|8564.53|8444.53|8564.98|8444.98|8564.53|8444.53|9
1653850520000|2022-05-29 18:55:20|8564.46|8444.46|8563.07|8443.07|8564.46|8444.46|8563.07|8443.07|10
1653850530000|2022-05-29 18:55:30|8562.93|8442.93|8562.44|8442.44|8563.01|8443.01|8562.44|8442.44|10
1653850540000|2022-05-29 18:55:40|8562.26|8442.26|8561.91|8441.91|8562.26|8442.26|8561.91|8441.91|7
1653850550000|2022-05-29 18:55:50|8561.97|8441.97|8562.21|8442.21|8562.24|8442.24|8561.97|8441.97|8
1653850560000|2022-05-29 18:56:00|8562.07|8442.07|8561.93|8441.93|8562.07|8442.07|8561.82|8441.82|9
1653850570000|2022-05-29 18:56:10|8562.08|8442.08|8562.3|8442.3|8562.3|8442.3|8562.08|8442.08|9
1653850580000|2022-05-29 18:56:20|8562.1|8442.1|8561.28|8441.28|8562.1|8442.1|8561.22|8441.22|9
1653850590000|2022-05-29 18:56:30|8561.13|8441.13|8559.35|8439.35|8561.13|8441.13|8559.35|8439.35|9
1653850600000|2022-05-29 18:56:40|8559.12|8439.12|8558.55|8438.55|8559.12|8439.12|8558.35|8438.35|9
1653850610000|2022-05-29 18:56:50|8558.48|8438.48|8556.83|8436.83|8558.48|8438.48|8556.83|8436.83|10
1653850620000|2022-05-29 18:57:00|8556.75|8436.75|8556.39|8436.39|8556.75|8436.75|8556.22|8436.22|9
1653850630000|2022-05-29 18:57:10|8556.78|8436.78|8558.01|8438.01|8558.01|8438.01|8556.78|8436.78|10
1653850640000|2022-05-29 18:57:20|8558|8438|8555.86|8435.86|8558|8438|8555.84|8435.84|10
1653850650000|2022-05-29 18:57:30|8555.81|8435.81|8553.59|8433.59|8555.81|8435.81|8553.59|8433.59|10
1653850660000|2022-05-29 18:57:40|8553.28|8433.28|8552.31|8432.31|8553.28|8433.28|8552.31|8432.31|8
1653850670000|2022-05-29 18:57:50|8552.29|8432.29|8552.37|8432.37|8552.52|8432.52|8552.17|8432.17|9
1653850680000|2022-05-29 18:58:00|8552.42|8432.42|8553.61|8433.61|8553.61|8433.61|8552.22|8432.22|10
1653850690000|2022-05-29 18:58:10|8553.78|8433.78|8553.69|8433.69|8554.21|8434.21|8553.69|8433.69|10
1653850700000|2022-05-29 18:58:20|8553.25|8433.25|8552.38|8432.38|8553.25|8433.25|8552.3|8432.3|9
1653850710000|2022-05-29 18:58:30|8552.28|8432.28|8552.1|8432.1|8552.28|8432.28|8551.84|8431.84|10
1653850720000|2022-05-29 18:58:40|8552.29|8432.29|8552.52|8432.52|8552.52|8432.52|8552.06|8432.06|10
1653850730000|2022-05-29 18:58:50|8552.53|8432.53|8553.14|8433.14|8553.14|8433.14|8552.24|8432.24|10
1653850740000|2022-05-29 18:59:00|8553.25|8433.25|8554.35|8434.35|8554.35|8434.35|8553.25|8433.25|9
1653850750000|2022-05-29 18:59:10|8554.57|8434.57|8555.66|8435.66|8555.66|8435.66|8554.56|8434.56|9
1653850760000|2022-05-29 18:59:20|8555.68|8435.68|8556.01|8436.01|8556.08|8436.08|8555.63|8435.63|8
1653850770000|2022-05-29 18:59:30|8556|8436|8556.37|8436.37|8556.45|8436.45|8556|8436|8
1653850780000|2022-05-29 18:59:40|8556.47|8436.47|8556.75|8436.75|8556.75|8436.75|8556.44|8436.44|9
1653850790000|2022-05-29 18:59:50|8556.68|8436.68|8556.27|8436.27|8556.68|8436.68|8556.27|8436.27|7
1653850800000|2022-05-29 19:00:00|8556.43|8436.43|8557.68|8437.68|8557.68|8437.68|8556.43|8436.43|8
1653850810000|2022-05-29 19:00:10|8558.13|8438.13|8563.13|8443.13|8563.13|8443.13|8558.13|8438.13|10
1653850820000|2022-05-29 19:00:20|8563.28|8443.28|8564.38|8444.38|8565.49|8445.49|8563.28|8443.28|10
1653850830000|2022-05-29 19:00:30|8564.29|8444.29|8563.5|8443.5|8564.29|8444.29|8563.36|8443.36|10
1653850840000|2022-05-29 19:00:40|8563.41|8443.41|8562.22|8442.22|8563.41|8443.41|8562.22|8442.22|9
1653850850000|2022-05-29 19:00:50|8561.97|8441.97|8560.84|8440.84|8561.97|8441.97|8560.84|8440.84|10
1653850860000|2022-05-29 19:01:00|8560.85|8440.85|8559.77|8439.77|8560.86|8440.86|8559.77|8439.77|10
1653850870000|2022-05-29 19:01:10|8560.07|8440.07|8559.71|8439.71|8560.07|8440.07|8559.63|8439.63|9
1653850880000|2022-05-29 19:01:20|8559.74|8439.74|8559.57|8439.57|8559.93|8439.93|8559.57|8439.57|8
1653850890000|2022-05-29 19:01:30|8559.51|8439.51|8558.81|8438.81|8559.51|8439.51|8558.81|8438.81|8
1653850900000|2022-05-29 19:01:40|8558.88|8438.88|8557.41|8437.41|8558.88|8438.88|8557.31|8437.31|10
1653850910000|2022-05-29 19:01:50|8557.42|8437.42|8556.75|8436.75|8557.51|8437.51|8556.75|8436.75|9
1653850920000|2022-05-29 19:02:00|8556.82|8436.82|8555.99|8435.99|8556.82|8436.82|8555.99|8435.99|9
1653850930000|2022-05-29 19:02:10|8555.94|8435.94|8549.04|8429.04|8555.94|8435.94|8549.04|8429.04|10
1653850940000|2022-05-29 19:02:20|8548.23|8428.23|8548.34|8428.34|8548.64|8428.64|8548.15|8428.15|10
1653850950000|2022-05-29 19:02:30|8548.26|8428.26|8547.12|8427.12|8548.26|8428.26|8546.87|8426.87|10
1653850960000|2022-05-29 19:02:40|8547.09|8427.09|8546.67|8426.67|8547.09|8427.09|8546.59|8426.59|9
1653850970000|2022-05-29 19:02:50|8546.34|8426.34|8546.97|8426.97|8547.24|8427.24|8546.23|8426.23|10
1653850980000|2022-05-29 19:03:00|8546.81|8426.81|8546.93|8426.93|8547.17|8427.17|8546.79|8426.79|10
1653850990000|2022-05-29 19:03:10|8546.94|8426.94|8546.65|8426.65|8546.95|8426.95|8546.51|8426.51|7
1653851000000|2022-05-29 19:03:20|8546.57|8426.57|8547|8427|8547.19|8427.19|8546.55|8426.55|9
1653851010000|2022-05-29 19:03:30|8546.97|8426.97|8547.24|8427.24|8547.3|8427.3|8546.97|8426.97|9
1653851020000|2022-05-29 19:03:40|8547.33|8427.33|8547.12|8427.12|8547.45|8427.45|8547.04|8427.04|10
1653851030000|2022-05-29 19:03:50|8547.18|8427.18|8547.2|8427.2|8547.2|8427.2|8547.09|8427.09|4
1653851040000|2022-05-29 19:04:00|8547.21|8427.21|8544.45|8424.45|8547.21|8427.21|8544.45|8424.45|10
1653851050000|2022-05-29 19:04:10|8544.49|8424.49|8543.6|8423.6|8544.49|8424.49|8543.6|8423.6|10
1653851060000|2022-05-29 19:04:20|8543.48|8423.48|8542.73|8422.73|8543.48|8423.48|8542.55|8422.55|10
1653851070000|2022-05-29 19:04:30|8543.6|8423.6|8547.77|8427.77|8547.77|8427.77|8543.6|8423.6|10
1653851080000|2022-05-29 19:04:40|8548.01|8428.01|8550.52|8430.52|8550.52|8430.52|8548.01|8428.01|10
1653851090000|2022-05-29 19:04:50|8550.9|8430.9|8552.7|8432.7|8552.7|8432.7|8550.9|8430.9|10
1653851100000|2022-05-29 19:05:00|8552.84|8432.84|8554.43|8434.43|8554.43|8434.43|8552.84|8432.84|8
1653851110000|2022-05-29 19:05:10|8554.45|8434.45|8554.23|8434.23|8554.65|8434.65|8554.23|8434.23|8
1653851120000|2022-05-29 19:05:20|8553.76|8433.76|8552.86|8432.86|8553.76|8433.76|8552.86|8432.86|9
1653851130000|2022-05-29 19:05:30|8552.83|8432.83|8552.92|8432.92|8552.92|8432.92|8552.64|8432.64|7
1653851140000|2022-05-29 19:05:40|8552.88|8432.88|8552.31|8432.31|8552.96|8432.96|8552.14|8432.14|10
1653851150000|2022-05-29 19:05:50|8552.3|8432.3|8552.18|8432.18|8552.3|8432.3|8552.07|8432.07|9
1653851160000|2022-05-29 19:06:00|8552.16|8432.16|8552.34|8432.34|8552.69|8432.69|8552.11|8432.11|9
1653851170000|2022-05-29 19:06:10|8552.31|8432.31|8552.64|8432.64|8553.21|8433.21|8552.31|8432.31|10
1653851180000|2022-05-29 19:06:20|8552.58|8432.58|8552.81|8432.81|8552.81|8432.81|8552.58|8432.58|8
1653851190000|2022-05-29 19:06:30|8552.84|8432.84|8553.8|8433.8|8553.8|8433.8|8552.84|8432.84|7
1653851200000|2022-05-29 19:06:40|8553.76|8433.76|8553.18|8433.18|8553.78|8433.78|8553.18|8433.18|9
1653851210000|2022-05-29 19:06:50|8553.32|8433.32|8554.69|8434.69|8554.69|8434.69|8553.16|8433.16|10
1653851220000|2022-05-29 19:07:00|8554.74|8434.74|8554.84|8434.84|8555.17|8435.17|8554.74|8434.74|9
1653851230000|2022-05-29 19:07:10|8554.83|8434.83|8552.63|8432.63|8554.83|8434.83|8552.63|8432.63|9
1653851240000|2022-05-29 19:07:20|8552.62|8432.62|8551.53|8431.53|8552.63|8432.63|8551.53|8431.53|10
1653851250000|2022-05-29 19:07:30|8551.49|8431.49|8551.41|8431.41|8551.49|8431.49|8551.21|8431.21|7
1653851260000|2022-05-29 19:07:40|8551.47|8431.47|8552.05|8432.05|8552.05|8432.05|8551.47|8431.47|8
1653851270000|2022-05-29 19:07:50|8552.16|8432.16|8552.27|8432.27|8552.33|8432.33|8552.16|8432.16|7
1653851280000|2022-05-29 19:08:00|8552.34|8432.34|8552.21|8432.21|8552.34|8432.34|8552.12|8432.12|9
1653851290000|2022-05-29 19:08:10|8552.29|8432.29|8551.19|8431.19|8552.45|8432.45|8551.19|8431.19|7
1653851300000|2022-05-29 19:08:20|8550.41|8430.41|8546.04|8426.04|8550.41|8430.41|8545.93|8425.93|10
1653851310000|2022-05-29 19:08:30|8545.63|8425.63|8545.65|8425.65|8546.13|8426.13|8545.63|8425.63|9
1653851320000|2022-05-29 19:08:40|8545.57|8425.57|8544.69|8424.69|8545.57|8425.57|8544.69|8424.69|9
1653851330000|2022-05-29 19:08:50|8544.21|8424.21|8541.03|8421.03|8544.21|8424.21|8541.03|8421.03|10
1653851340000|2022-05-29 19:09:00|8540.04|8420.04|8536.27|8416.27|8540.04|8420.04|8536.27|8416.27|10
1653851350000|2022-05-29 19:09:10|8536.04|8416.04|8537.03|8417.03|8537.03|8417.03|8536.03|8416.03|10
1653851360000|2022-05-29 19:09:20|8537.38|8417.38|8538.39|8418.39|8538.44|8418.44|8537.38|8417.38|10
1653851370000|2022-05-29 19:09:30|8537.91|8417.91|8537.85|8417.85|8538.21|8418.21|8537.56|8417.56|10
1653851380000|2022-05-29 19:09:40|8538|8418|8538.15|8418.15|8538.2|8418.2|8537.73|8417.73|10
1653851390000|2022-05-29 19:09:50|8538.19|8418.19|8539.47|8419.47|8539.47|8419.47|8538.17|8418.17|10
1653851400000|2022-05-29 19:10:00|8539.5|8419.5|8539.72|8419.72|8539.89|8419.89|8539.5|8419.5|7
1653851410000|2022-05-29 19:10:10|8539.66|8419.66|8540.98|8420.98|8541.02|8421.02|8539.66|8419.66|10
1653851420000|2022-05-29 19:10:20|8541|8421|8540.9|8420.9|8541.25|8421.25|8540.81|8420.81|8
1653851430000|2022-05-29 19:10:30|8540.94|8420.94|8540.81|8420.81|8541.18|8421.18|8540.75|8420.75|9
1653851440000|2022-05-29 19:10:40|8540.86|8420.86|8540.09|8420.09|8540.86|8420.86|8540|8420|9
1653851450000|2022-05-29 19:10:50|8540.11|8420.11|8540.23|8420.23|8540.27|8420.27|8540.11|8420.11|9
1653851460000|2022-05-29 19:11:00|8540.16|8420.16|8540.32|8420.32|8540.32|8420.32|8539.97|8419.97|10
1653851470000|2022-05-29 19:11:10|8540.36|8420.36|8539.95|8419.95|8540.46|8420.46|8539.93|8419.93|10
1653851480000|2022-05-29 19:11:20|8539.94|8419.94|8539.88|8419.88|8540|8420|8539.88|8419.88|7
1653851490000|2022-05-29 19:11:30|8540|8420|8541.91|8421.91|8541.91|8421.91|8539.95|8419.95|9
1653851500000|2022-05-29 19:11:40|8543|8423|8545.02|8425.02|8545.02|8425.02|8543|8423|10
1653851510000|2022-05-29 19:11:50|8545.05|8425.05|8545.37|8425.37|8545.6|8425.6|8545.05|8425.05|7
1653851520000|2022-05-29 19:12:00|8545.35|8425.35|8545.17|8425.17|8545.46|8425.46|8545.03|8425.03|10
1653851530000|2022-05-29 19:12:10|8545.23|8425.23|8545.11|8425.11|8545.23|8425.23|8544.93|8424.93|9
1653851540000|2022-05-29 19:12:20|8545.08|8425.08|8545.75|8425.75|8545.75|8425.75|8545.08|8425.08|9
1653851550000|2022-05-29 19:12:30|8545.8|8425.8|8546.17|8426.17|8546.2|8426.2|8545.74|8425.74|9
1653851560000|2022-05-29 19:12:40|8546.19|8426.19|8544.92|8424.92|8546.19|8426.19|8544.92|8424.92|9
1653851570000|2022-05-29 19:12:50|8544.98|8424.98|8544.85|8424.85|8544.98|8424.98|8544.85|8424.85|9
1653851580000|2022-05-29 19:13:00|8544.97|8424.97|8544.63|8424.63|8544.97|8424.97|8544.63|8424.63|6
1653851590000|2022-05-29 19:13:10|8544.66|8424.66|8544.44|8424.44|8544.66|8424.66|8544.41|8424.41|10
1653851600000|2022-05-29 19:13:20|8544.34|8424.34|8544.34|8424.34|8544.6|8424.6|8544.1|8424.1|7
1653851610000|2022-05-29 19:13:30|8544.39|8424.39|8544.76|8424.76|8544.8|8424.8|8544.38|8424.38|9
1653851620000|2022-05-29 19:13:40|8544.84|8424.84|8545.58|8425.58|8545.58|8425.58|8544.84|8424.84|6
1653851630000|2022-05-29 19:13:50|8545.47|8425.47|8545.63|8425.63|8545.63|8425.63|8545.47|8425.47|6
1653851640000|2022-05-29 19:14:00|8545.74|8425.74|8544.03|8424.03|8545.89|8425.89|8544.01|8424.01|10
1653851650000|2022-05-29 19:14:10|8543.88|8423.88|8543.76|8423.76|8544.14|8424.14|8543.75|8423.75|10
1653851660000|2022-05-29 19:14:20|8543.72|8423.72|8542.79|8422.79|8543.72|8423.72|8542.79|8422.79|9
1653851670000|2022-05-29 19:14:30|8542.76|8422.76|8543.04|8423.04|8543.04|8423.04|8542.76|8422.76|6
1653851680000|2022-05-29 19:14:40|8542.73|8422.73|8542.65|8422.65|8542.74|8422.74|8542.52|8422.52|5
1653851690000|2022-05-29 19:14:50|8542.62|8422.62|8543.03|8423.03|8543.18|8423.18|8542.62|8422.62|9
1653851700000|2022-05-29 19:15:00|8543.14|8423.14|8543.2|8423.2|8543.2|8423.2|8542.85|8422.85|8
1653851710000|2022-05-29 19:15:10|8543.21|8423.21|8543.16|8423.16|8543.21|8423.21|8543.07|8423.07|6
1653851720000|2022-05-29 19:15:20|8543.32|8423.32|8542.12|8422.12|8543.32|8423.32|8542.12|8422.12|10
1653851730000|2022-05-29 19:15:30|8541.01|8421.01|8539.41|8419.41|8541.01|8421.01|8539.37|8419.37|10
1653851740000|2022-05-29 19:15:40|8539.14|8419.14|8539.57|8419.57|8539.57|8419.57|8539.05|8419.05|10
1653851750000|2022-05-29 19:15:50|8539.52|8419.52|8538.34|8418.34|8539.53|8419.53|8538.34|8418.34|10
1653851760000|2022-05-29 19:16:00|8538.36|8418.36|8537.62|8417.62|8538.44|8418.44|8537.1|8417.1|10
1653851770000|2022-05-29 19:16:10|8537.76|8417.76|8537.43|8417.43|8537.76|8417.76|8537.43|8417.43|9
1653851780000|2022-05-29 19:16:20|8537.37|8417.37|8537.03|8417.03|8537.41|8417.41|8537.03|8417.03|9
1653851790000|2022-05-29 19:16:30|8537.07|8417.07|8537.83|8417.83|8537.83|8417.83|8537|8417|9
1653851800000|2022-05-29 19:16:40|8538.1|8418.1|8538.68|8418.68|8538.75|8418.75|8538.07|8418.07|7
1653851810000|2022-05-29 19:16:50|8538.65|8418.65|8538.74|8418.74|8538.74|8418.74|8538.57|8418.57|6
1653851820000|2022-05-29 19:17:00|8538.73|8418.73|8538.74|8418.74|8538.74|8418.74|8538.72|8418.72|4
1653851830000|2022-05-29 19:17:10|8538.82|8418.82|8537.61|8417.61|8538.82|8418.82|8537.44|8417.44|7
1653851840000|2022-05-29 19:17:20|8536.45|8416.45|8532|8412|8536.45|8416.45|8532|8412|10
1653851850000|2022-05-29 19:17:30|8531.33|8411.33|8531.95|8411.95|8531.95|8411.95|8531.33|8411.33|7
1653851860000|2022-05-29 19:17:40|8531.97|8411.97|8531.51|8411.51|8531.97|8411.97|8531.51|8411.51|10
1653851870000|2022-05-29 19:17:50|8531.39|8411.39|8532.1|8412.1|8532.1|8412.1|8531.32|8411.32|10
1653851880000|2022-05-29 19:18:00|8532.09|8412.09|8531.06|8411.06|8532.09|8412.09|8531.06|8411.06|8
1653851890000|2022-05-29 19:18:10|8531.13|8411.13|8530.74|8410.74|8531.13|8411.13|8530.74|8410.74|10
1653851900000|2022-05-29 19:18:20|8530.79|8410.79|8530.81|8410.81|8530.92|8410.92|8530.75|8410.75|6
1653851910000|2022-05-29 19:18:30|8530.91|8410.91|8530.76|8410.76|8531.14|8411.14|8530.76|8410.76|9
1653851920000|2022-05-29 19:18:40|8530.83|8410.83|8531.28|8411.28|8531.28|8411.28|8530.81|8410.81|9
1653851930000|2022-05-29 19:18:50|8531.19|8411.19|8531.75|8411.75|8531.75|8411.75|8531.18|8411.18|7
1653851940000|2022-05-29 19:19:00|8531.82|8411.82|8531.66|8411.66|8531.92|8411.92|8531.66|8411.66|10
1653851950000|2022-05-29 19:19:10|8531.7|8411.7|8532.21|8412.21|8532.26|8412.26|8531.7|8411.7|8
1653851960000|2022-05-29 19:19:20|8532.07|8412.07|8531.66|8411.66|8532.25|8412.25|8531.66|8411.66|9
1653851970000|2022-05-29 19:19:30|8531.29|8411.29|8529.66|8409.66|8531.29|8411.29|8529.66|8409.66|10
1653851980000|2022-05-29 19:19:40|8529.46|8409.46|8529.42|8409.42|8529.56|8409.56|8529.27|8409.27|10
1653851990000|2022-05-29 19:19:50|8528.53|8408.53|8527.3|8407.3|8528.53|8408.53|8527.3|8407.3|10
1653852000000|2022-05-29 19:20:00|8527.19|8407.19|8526.45|8406.45|8527.19|8407.19|8526.42|8406.42|10
1653852010000|2022-05-29 19:20:10|8526.21|8406.21|8527.49|8407.49|8527.49|8407.49|8526.21|8406.21|10
1653852020000|2022-05-29 19:20:20|8527.64|8407.64|8528.4|8408.4|8528.4|8408.4|8527.64|8407.64|8
1653852030000|2022-05-29 19:20:30|8528.58|8408.58|8530.05|8410.05|8530.05|8410.05|8528.58|8408.58|10
1653852040000|2022-05-29 19:20:40|8530.58|8410.58|8531.02|8411.02|8531.02|8411.02|8530.58|8410.58|8
1653852050000|2022-05-29 19:20:50|8531.07|8411.07|8530.83|8410.83|8531.25|8411.25|8530.83|8410.83|10
1653852060000|2022-05-29 19:21:00|8530.78|8410.78|8530.92|8410.92|8530.92|8410.92|8530.62|8410.62|9
1653852070000|2022-05-29 19:21:10|8531.12|8411.12|8532.29|8412.29|8532.36|8412.36|8531.12|8411.12|10
1653852080000|2022-05-29 19:21:20|8532.23|8412.23|8532.51|8412.51|8532.54|8412.54|8532.23|8412.23|10
1653852090000|2022-05-29 19:21:30|8532.59|8412.59|8532.81|8412.81|8532.83|8412.83|8532.5|8412.5|7
1653852100000|2022-05-29 19:21:40|8532.9|8412.9|8532.94|8412.94|8533.1|8413.1|8532.74|8412.74|10
1653852110000|2022-05-29 19:21:50|8532.82|8412.82|8533.48|8413.48|8533.57|8413.57|8532.82|8412.82|6
1653852120000|2022-05-29 19:22:00|8533.53|8413.53|8533.98|8413.98|8534|8414|8533.49|8413.49|9
1653852130000|2022-05-29 19:22:10|8533.95|8413.95|8534.04|8414.04|8534.22|8414.22|8533.85|8413.85|10
1653852140000|2022-05-29 19:22:20|8534.13|8414.13|8536.55|8416.55|8536.55|8416.55|8534.13|8414.13|10
1653852150000|2022-05-29 19:22:30|8536.57|8416.57|8538.95|8418.95|8538.99|8418.99|8536.57|8416.57|10
1653852160000|2022-05-29 19:22:40|8538.97|8418.97|8539.93|8419.93|8540.22|8420.22|8538.97|8418.97|10
1653852170000|2022-05-29 19:22:50|8539.75|8419.75|8539.04|8419.04|8539.75|8419.75|8538.92|8418.92|9
1653852180000|2022-05-29 19:23:00|8538.79|8418.79|8539.07|8419.07|8539.07|8419.07|8538.59|8418.59|8
1653852190000|2022-05-29 19:23:10|8539.11|8419.11|8539.91|8419.91|8539.91|8419.91|8539.01|8419.01|9
1653852200000|2022-05-29 19:23:20|8539.97|8419.97|8540.64|8420.64|8540.64|8420.64|8539.97|8419.97|9
1653852210000|2022-05-29 19:23:30|8540.42|8420.42|8540.11|8420.11|8540.42|8420.42|8540.11|8420.11|10
1653852220000|2022-05-29 19:23:40|8540.07|8420.07|8539.46|8419.46|8540.07|8420.07|8539.46|8419.46|10
1653852230000|2022-05-29 19:23:50|8539.34|8419.34|8539.8|8419.8|8539.8|8419.8|8539.3|8419.3|7
1653852240000|2022-05-29 19:24:00|8539.81|8419.81|8540.01|8420.01|8540.05|8420.05|8539.81|8419.81|8
1653852250000|2022-05-29 19:24:10|8540.19|8420.19|8541.27|8421.27|8541.28|8421.28|8540.19|8420.19|9
1653852260000|2022-05-29 19:24:20|8541.34|8421.34|8541.57|8421.57|8541.67|8421.67|8541.34|8421.34|8
1653852270000|2022-05-29 19:24:30|8541.93|8421.93|8542.63|8422.63|8542.63|8422.63|8541.83|8421.83|9
1653852280000|2022-05-29 19:24:40|8542.59|8422.59|8542.79|8422.79|8542.86|8422.86|8542.53|8422.53|9
1653852290000|2022-05-29 19:24:50|8542.8|8422.8|8543.22|8423.22|8543.22|8423.22|8542.67|8422.67|8
1653852300000|2022-05-29 19:25:00|8543.21|8423.21|8543.23|8423.23|8543.23|8423.23|8543.21|8423.21|4
1653852310000|2022-05-29 19:25:10|8543.54|8423.54|8543.58|8423.58|8543.61|8423.61|8543.44|8423.44|6
1653852320000|2022-05-29 19:25:20|8543.33|8423.33|8542.1|8422.1|8543.33|8423.33|8542.1|8422.1|9
1653852330000|2022-05-29 19:25:30|8542|8422|8541.7|8421.7|8542.04|8422.04|8541.51|8421.51|9
1653852340000|2022-05-29 19:25:40|8541.67|8421.67|8541.04|8421.04|8541.68|8421.68|8541.04|8421.04|9
1653852350000|2022-05-29 19:25:50|8540.89|8420.89|8540.75|8420.75|8540.94|8420.94|8540.67|8420.67|7
1653852360000|2022-05-29 19:26:00|8540.78|8420.78|8540.26|8420.26|8540.78|8420.78|8540.26|8420.26|9
1653852370000|2022-05-29 19:26:10|8540.28|8420.28|8540.1|8420.1|8540.45|8420.45|8540.1|8420.1|8
1653852380000|2022-05-29 19:26:20|8540.11|8420.11|8540.5|8420.5|8540.59|8420.59|8540.1|8420.1|9
1653852390000|2022-05-29 19:26:30|8540.36|8420.36|8539.85|8419.85|8540.36|8420.36|8539.7|8419.7|10
1653852400000|2022-05-29 19:26:40|8539.75|8419.75|8539.06|8419.06|8539.79|8419.79|8539.03|8419.03|8
1653852410000|2022-05-29 19:26:50|8539.07|8419.07|8538.85|8418.85|8539.16|8419.16|8538.79|8418.79|9
1653852420000|2022-05-29 19:27:00|8538.56|8418.56|8538.31|8418.31|8538.65|8418.65|8538.21|8418.21|9
1653852430000|2022-05-29 19:27:10|8538.26|8418.26|8538.2|8418.2|8538.37|8418.37|8538.17|8418.17|8
1653852440000|2022-05-29 19:27:20|8538.04|8418.04|8538.18|8418.18|8538.18|8418.18|8538.02|8418.02|7
1653852450000|2022-05-29 19:27:30|8538.12|8418.12|8537.88|8417.88|8538.12|8418.12|8537.88|8417.88|8
1653852460000|2022-05-29 19:27:40|8537.84|8417.84|8535.26|8415.26|8537.84|8417.84|8535.26|8415.26|8
1653852470000|2022-05-29 19:27:50|8534.96|8414.96|8531.37|8411.37|8534.96|8414.96|8531.37|8411.37|10
1653852480000|2022-05-29 19:28:00|8531.35|8411.35|8531.4|8411.4|8531.46|8411.46|8531.09|8411.09|9
1653852490000|2022-05-29 19:28:10|8531.1|8411.1|8532.38|8412.38|8532.38|8412.38|8531.1|8411.1|9
1653852500000|2022-05-29 19:28:20|8532.43|8412.43|8532.62|8412.62|8532.62|8412.62|8532.22|8412.22|9
1653852510000|2022-05-29 19:28:30|8532.63|8412.63|8533.64|8413.64|8533.64|8413.64|8532.63|8412.63|8
1653852520000|2022-05-29 19:28:40|8533.77|8413.77|8533.79|8413.79|8534.03|8414.03|8533.73|8413.73|8
1653852530000|2022-05-29 19:28:50|8533.8|8413.8|8533.77|8413.77|8533.87|8413.87|8533.57|8413.57|7
1653852540000|2022-05-29 19:29:00|8533.86|8413.86|8533.94|8413.94|8534.11|8414.11|8533.8|8413.8|9
1653852550000|2022-05-29 19:29:10|8533.91|8413.91|8533.76|8413.76|8533.92|8413.92|8533.71|8413.71|10
1653852560000|2022-05-29 19:29:20|8533.74|8413.74|8533.68|8413.68|8533.86|8413.86|8533.67|8413.67|9
1653852570000|2022-05-29 19:29:30|8533.6|8413.6|8534.04|8414.04|8534.04|8414.04|8533.55|8413.55|9
1653852580000|2022-05-29 19:29:40|8534.08|8414.08|8533.98|8413.98|8534.11|8414.11|8533.96|8413.96|8
1653852590000|2022-05-29 19:29:50|8534.05|8414.05|8533.69|8413.69|8534.05|8414.05|8533.69|8413.69|10
1653852600000|2022-05-29 19:30:00|8533.56|8413.56|8533.68|8413.68|8533.68|8413.68|8533.56|8413.56|9
1653852610000|2022-05-29 19:30:10|8533.67|8413.67|8533.71|8413.71|8533.77|8413.77|8533.61|8413.61|6
1653852620000|2022-05-29 19:30:20|8533.59|8413.59|8533.7|8413.7|8533.8|8413.8|8533.59|8413.59|9
1653852630000|2022-05-29 19:30:30|8533.71|8413.71|8536.38|8416.38|8536.38|8416.38|8533.71|8413.71|10
1653852640000|2022-05-29 19:30:40|8536.82|8416.82|8537.59|8417.59|8537.68|8417.68|8536.82|8416.82|10
1653852650000|2022-05-29 19:30:50|8537.51|8417.51|8536.4|8416.4|8537.51|8417.51|8536.37|8416.37|8
1653852660000|2022-05-29 19:31:00|8536.14|8416.14|8535.82|8415.82|8536.14|8416.14|8535.37|8415.37|9
1653852670000|2022-05-29 19:31:10|8535.99|8415.99|8536.17|8416.17|8536.28|8416.28|8535.91|8415.91|10
1653852680000|2022-05-29 19:31:20|8536.19|8416.19|8536.83|8416.83|8536.83|8416.83|8536.19|8416.19|10
1653852690000|2022-05-29 19:31:30|8537.05|8417.05|8537.45|8417.45|8537.45|8417.45|8536.93|8416.93|8
1653852700000|2022-05-29 19:31:40|8537.62|8417.62|8538.87|8418.87|8538.87|8418.87|8537.62|8417.62|9
1653852710000|2022-05-29 19:31:50|8538.82|8418.82|8541.38|8421.38|8541.38|8421.38|8538.75|8418.75|10
1653852720000|2022-05-29 19:32:00|8541.54|8421.54|8541.45|8421.45|8541.66|8421.66|8541.45|8421.45|10
1653852730000|2022-05-29 19:32:10|8541.44|8421.44|8541.45|8421.45|8541.87|8421.87|8541.44|8421.44|8
1653852740000|2022-05-29 19:32:20|8541.2|8421.2|8540.51|8420.51|8541.2|8421.2|8540.47|8420.47|8
1653852750000|2022-05-29 19:32:30|8540.44|8420.44|8539.64|8419.64|8540.63|8420.63|8539.64|8419.64|9
1653852760000|2022-05-29 19:32:40|8539.71|8419.71|8539.98|8419.98|8540.35|8420.35|8539.71|8419.71|9
1653852770000|2022-05-29 19:32:50|8539.69|8419.69|8539.63|8419.63|8539.81|8419.81|8539.63|8419.63|8
1653852780000|2022-05-29 19:33:00|8539.6|8419.6|8539.04|8419.04|8539.6|8419.6|8539.04|8419.04|8
1653852790000|2022-05-29 19:33:10|8539.1|8419.1|8540.93|8420.93|8540.93|8420.93|8539.03|8419.03|10
1653852800000|2022-05-29 19:33:20|8540.79|8420.79|8540.7|8420.7|8541.01|8421.01|8540.7|8420.7|10
1653852810000|2022-05-29 19:33:30|8540.57|8420.57|8540.53|8420.53|8540.61|8420.61|8540.4|8420.4|7
1653852820000|2022-05-29 19:33:40|8540.51|8420.51|8540.38|8420.38|8540.51|8420.51|8540.29|8420.29|8
1653852830000|2022-05-29 19:33:50|8540.49|8420.49|8540.48|8420.48|8540.49|8420.49|8540.31|8420.31|8
1653852840000|2022-05-29 19:34:00|8540.58|8420.58|8540.86|8420.86|8540.86|8420.86|8540.56|8420.56|9
1653852850000|2022-05-29 19:34:10|8540.88|8420.88|8541.25|8421.25|8541.25|8421.25|8540.87|8420.87|9
1653852860000|2022-05-29 19:34:20|8541.32|8421.32|8540.42|8420.42|8541.32|8421.32|8540.35|8420.35|8
1653852870000|2022-05-29 19:34:30|8540.52|8420.52|8540.53|8420.53|8540.53|8420.53|8540.51|8420.51|6
1653852880000|2022-05-29 19:34:40|8540.54|8420.54|8540.56|8420.56|8540.67|8420.67|8540.38|8420.38|9
1653852890000|2022-05-29 19:34:50|8540.65|8420.65|8540.78|8420.78|8540.79|8420.79|8540.65|8420.65|8
1653852900000|2022-05-29 19:35:00|8540.7|8420.7|8542.87|8422.87|8542.87|8422.87|8540.7|8420.7|8
1653852910000|2022-05-29 19:35:10|8542.8|8422.8|8542.5|8422.5|8542.89|8422.89|8542.5|8422.5|10
1653852920000|2022-05-29 19:35:20|8542.52|8422.52|8542.7|8422.7|8542.92|8422.92|8542.51|8422.51|9
1653852930000|2022-05-29 19:35:30|8542.73|8422.73|8543|8423|8543.03|8423.03|8542.73|8422.73|10
1653852940000|2022-05-29 19:35:40|8543.04|8423.04|8543.19|8423.19|8543.19|8423.19|8543.04|8423.04|9
1653852950000|2022-05-29 19:35:50|8543.01|8423.01|8542.39|8422.39|8543.11|8423.11|8542.33|8422.33|10
1653852960000|2022-05-29 19:36:00|8542.33|8422.33|8542.62|8422.62|8542.62|8422.62|8542.33|8422.33|8
1653852970000|2022-05-29 19:36:10|8542.89|8422.89|8544.26|8424.26|8544.26|8424.26|8542.88|8422.88|9
1653852980000|2022-05-29 19:36:20|8544.15|8424.15|8543.83|8423.83|8544.26|8424.26|8543.83|8423.83|9
1653852990000|2022-05-29 19:36:30|8543.62|8423.62|8543.19|8423.19|8543.62|8423.62|8543.1|8423.1|10
1653853000000|2022-05-29 19:36:40|8543.4|8423.4|8543.47|8423.47|8543.65|8423.65|8543.34|8423.34|8
1653853010000|2022-05-29 19:36:50|8543.52|8423.52|8543.5|8423.5|8543.57|8423.57|8543.38|8423.38|7
1653853020000|2022-05-29 19:37:00|8543.49|8423.49|8543.14|8423.14|8543.49|8423.49|8543.13|8423.13|8
1653853030000|2022-05-29 19:37:10|8543.16|8423.16|8543.03|8423.03|8543.16|8423.16|8542.86|8422.86|7
1653853040000|2022-05-29 19:37:20|8542.88|8422.88|8542.29|8422.29|8543.03|8423.03|8542.29|8422.29|10
1653853050000|2022-05-29 19:37:30|8542.22|8422.22|8541.89|8421.89|8542.23|8422.23|8541.89|8421.89|9
1653853060000|2022-05-29 19:37:40|8542.24|8422.24|8545.97|8417.97|8546.31|8422.24|8542.24|8417.96|8
1653853070000|2022-05-29 19:37:50|8545.98|8417.98|8545.55|8417.55|8546.05|8418.05|8545.36|8417.36|10
1653853080000|2022-05-29 19:38:00|8545.71|8417.71|8545.97|8417.97|8545.97|8417.97|8545.69|8417.69|8
1653853090000|2022-05-29 19:38:10|8545.99|8417.99|8545.24|8417.24|8545.99|8417.99|8545.24|8417.24|10
1653853100000|2022-05-29 19:38:20|8545.26|8417.26|8544.01|8416.01|8545.26|8417.26|8543.97|8415.97|10
1653853110000|2022-05-29 19:38:30|8543.99|8415.99|8543.82|8415.82|8544.23|8416.23|8543.82|8415.82|7
1653853120000|2022-05-29 19:38:40|8543.96|8415.96|8543.92|8415.92|8543.98|8415.98|8543.72|8415.72|10
1653853130000|2022-05-29 19:38:50|8543.95|8415.95|8543.83|8415.83|8543.95|8415.95|8543.71|8415.71|9
1653853140000|2022-05-29 19:39:00|8544|8416|8545.41|8417.41|8545.41|8417.41|8544|8416|10
1653853150000|2022-05-29 19:39:10|8545.44|8417.44|8546.02|8418.02|8546.02|8418.02|8545.42|8417.42|9
1653853160000|2022-05-29 19:39:20|8546|8418|8546.31|8418.31|8546.31|8418.31|8545.93|8417.93|10
1653853170000|2022-05-29 19:39:30|8547.03|8419.03|8547.27|8419.27|8547.27|8419.27|8547.03|8419.03|7
1653853180000|2022-05-29 19:39:40|8547.48|8419.48|8545.15|8417.15|8547.85|8419.85|8545.15|8417.15|10
1653853190000|2022-05-29 19:39:50|8544.35|8416.35|8543.96|8415.96|8544.49|8416.49|8543.19|8415.19|9
1653853200000|2022-05-29 19:40:00|8543.25|8415.25|8541.85|8413.85|8543.25|8415.25|8541.85|8413.85|10
1653853210000|2022-05-29 19:40:10|8541.9|8413.9|8542.05|8414.05|8542.11|8414.11|8541.89|8413.89|8
1653853220000|2022-05-29 19:40:20|8542.06|8414.06|8541.14|8413.14|8542.06|8414.06|8541.14|8413.14|10
1653853230000|2022-05-29 19:40:30|8540.98|8412.98|8539.43|8411.43|8540.98|8412.98|8539.43|8411.43|10
1653853240000|2022-05-29 19:40:40|8539.21|8411.21|8536.95|8408.95|8539.21|8411.21|8536.95|8408.95|10
1653853250000|2022-05-29 19:40:50|8536.71|8408.71|8535.95|8407.95|8536.71|8408.71|8535.95|8407.95|9
1653853260000|2022-05-29 19:41:00|8535.93|8407.93|8535.62|8407.62|8535.95|8407.95|8535.62|8407.62|8
1653853270000|2022-05-29 19:41:10|8535.82|8407.82|8535.64|8407.64|8535.82|8407.82|8535.5|8407.5|10
1653853280000|2022-05-29 19:41:20|8535.58|8407.58|8535.04|8407.04|8535.58|8407.58|8535.04|8407.04|10
1653853290000|2022-05-29 19:41:30|8535.16|8407.16|8535.08|8407.08|8535.93|8407.93|8535|8407|10
1653853300000|2022-05-29 19:41:40|8535.26|8407.26|8534.4|8406.4|8535.26|8407.26|8534.4|8406.4|8
1653853310000|2022-05-29 19:41:50|8534.23|8406.23|8534.43|8406.43|8534.64|8406.64|8534.16|8406.16|8
1653853320000|2022-05-29 19:42:00|8534.48|8406.48|8534.71|8406.71|8534.78|8406.78|8534.48|8406.48|10
1653853330000|2022-05-29 19:42:10|8534.74|8406.74|8536|8408|8536.02|8408.02|8534.67|8406.67|10
1653853340000|2022-05-29 19:42:20|8536.03|8408.03|8536.95|8408.95|8536.95|8408.95|8535.6|8407.6|9
1653853350000|2022-05-29 19:42:30|8536.87|8408.87|8535.65|8407.65|8536.94|8408.94|8535.65|8407.65|9
1653853360000|2022-05-29 19:42:40|8535.63|8407.63|8535.74|8407.74|8535.85|8407.85|8535.63|8407.63|8
1653853370000|2022-05-29 19:42:50|8535.73|8407.73|8535.8|8407.8|8535.83|8407.83|8535.72|8407.72|9
1653853380000|2022-05-29 19:43:00|8535.79|8407.79|8535.42|8407.42|8535.85|8407.85|8535.42|8407.42|10
1653853390000|2022-05-29 19:43:10|8535.41|8407.41|8535.25|8407.25|8535.49|8407.49|8535.25|8407.25|8
1653853400000|2022-05-29 19:43:20|8535.34|8407.34|8535.42|8407.42|8535.42|8407.42|8535.17|8407.17|9
1653853410000|2022-05-29 19:43:30|8535.09|8407.09|8534.57|8406.57|8535.09|8407.09|8534.55|8406.55|9
1653853420000|2022-05-29 19:43:40|8534.49|8406.49|8534.77|8406.77|8534.83|8406.83|8534.49|8406.49|9
1653853430000|2022-05-29 19:43:50|8534.76|8406.76|8534.49|8406.49|8534.77|8406.77|8534.49|8406.49|8
1653853440000|2022-05-29 19:44:00|8534.42|8406.42|8534.55|8406.55|8534.55|8406.55|8533.95|8405.95|10
1653853450000|2022-05-29 19:44:10|8534.56|8406.56|8535.16|8407.16|8535.21|8407.21|8534.56|8406.56|10
1653853460000|2022-05-29 19:44:20|8535.25|8407.25|8535.25|8407.25|8535.32|8407.32|8535.23|8407.23|7
1653853470000|2022-05-29 19:44:30|8535.02|8407.02|8535.39|8407.39|8535.39|8407.39|8535.02|8407.02|5
1653853480000|2022-05-29 19:44:40|8535.57|8407.57|8535.74|8407.74|8535.74|8407.74|8535.57|8407.57|8
1653853490000|2022-05-29 19:44:50|8535.93|8407.93|8536.37|8408.37|8536.4|8408.4|8535.93|8407.93|6
1653853500000|2022-05-29 19:45:00|8536.44|8408.44|8536.3|8408.3|8536.6|8408.6|8536.23|8408.23|10
1653853510000|2022-05-29 19:45:10|8536.39|8408.39|8539.05|8411.05|8539.05|8411.05|8536.39|8408.39|9
1653853520000|2022-05-29 19:45:20|8539.5|8411.5|8540.94|8412.94|8540.94|8412.94|8539.5|8411.5|10
1653853530000|2022-05-29 19:45:30|8541.07|8413.07|8542.59|8414.59|8542.6|8414.6|8541.07|8413.07|9
1653853540000|2022-05-29 19:45:40|8542.58|8414.58|8542.77|8414.77|8543.14|8415.14|8542.56|8414.56|9
1653853550000|2022-05-29 19:45:50|8542.79|8414.79|8542.8|8414.8|8542.9|8414.9|8542.78|8414.78|7
1653853560000|2022-05-29 19:46:00|8542.86|8414.86|8543.98|8415.98|8543.98|8415.98|8542.86|8414.86|10
1653853570000|2022-05-29 19:46:10|8544.12|8416.12|8544.81|8416.81|8544.81|8416.81|8544.08|8416.08|10
1653853580000|2022-05-29 19:46:20|8544.8|8416.8|8545.37|8417.37|8545.54|8417.54|8544.78|8416.78|9
1653853590000|2022-05-29 19:46:30|8545.34|8417.34|8544.68|8416.68|8545.34|8417.34|8544.68|8416.68|10
1653853600000|2022-05-29 19:46:40|8544.59|8416.59|8544.32|8416.32|8544.74|8416.74|8544.31|8416.31|9
1653853610000|2022-05-29 19:46:50|8544.28|8416.28|8544.51|8416.51|8544.51|8416.51|8544.17|8416.17|9
1653853620000|2022-05-29 19:47:00|8544.53|8416.53|8543.99|8415.99|8544.64|8416.64|8543.99|8415.99|9
1653853630000|2022-05-29 19:47:10|8543.78|8415.78|8542.71|8414.71|8543.78|8415.78|8542.71|8414.71|9
1653853640000|2022-05-29 19:47:20|8542.54|8414.54|8541.64|8413.64|8542.54|8414.54|8541.64|8413.64|10
1653853650000|2022-05-29 19:47:30|8541.45|8413.45|8540.58|8412.58|8541.46|8413.46|8540.58|8412.58|8
1653853660000|2022-05-29 19:47:40|8540.53|8412.53|8540.47|8412.47|8540.53|8412.53|8540.38|8412.38|10
1653853670000|2022-05-29 19:47:50|8540.54|8412.54|8541.13|8413.13|8541.17|8413.17|8540.34|8412.34|10
1653853680000|2022-05-29 19:48:00|8541.07|8413.07|8541.25|8413.25|8541.25|8413.25|8541.06|8413.06|9
1653853690000|2022-05-29 19:48:10|8541.38|8413.38|8541.4|8413.4|8541.75|8413.75|8541.33|8413.33|9
1653853700000|2022-05-29 19:48:20|8541.55|8413.55|8541.7|8413.7|8541.73|8413.73|8541.55|8413.55|10
1653853710000|2022-05-29 19:48:30|8541.69|8413.69|8542.16|8414.16|8542.16|8414.16|8541.48|8413.48|6
1653853720000|2022-05-29 19:48:40|8541.94|8413.94|8542.05|8414.05|8542.13|8414.13|8541.94|8413.94|4
1653853730000|2022-05-29 19:48:50|8541.98|8413.98|8542.26|8414.26|8542.26|8414.26|8541.98|8413.98|6
1653853740000|2022-05-29 19:49:00|8541.89|8413.89|8542.68|8414.68|8542.68|8414.68|8541.8|8413.8|8
1653853750000|2022-05-29 19:49:10|8542.6|8414.6|8541.99|8413.99|8542.6|8414.6|8541.99|8413.99|8
1653853760000|2022-05-29 19:49:20|8542.13|8414.13|8542.41|8414.41|8542.41|8414.41|8542.13|8414.13|7
1653853770000|2022-05-29 19:49:30|8542.4|8414.4|8542.47|8414.47|8542.5|8414.5|8542.3|8414.3|7
1653853780000|2022-05-29 19:49:40|8542.54|8414.54|8542.77|8414.77|8542.92|8414.92|8542.54|8414.54|10
1653853790000|2022-05-29 19:49:50|8542.73|8414.73|8542.93|8414.93|8543.09|8415.09|8542.73|8414.73|9
1653853800000|2022-05-29 19:50:00|8542.83|8414.83|8542.27|8414.27|8542.83|8414.83|8542.27|8414.27|8
1653853810000|2022-05-29 19:50:10|8542.23|8414.23|8541.82|8413.82|8542.23|8414.23|8541.82|8413.82|10
1653853820000|2022-05-29 19:50:20|8541.94|8413.94|8541.23|8413.23|8541.94|8413.94|8541.23|8413.23|10
1653853830000|2022-05-29 19:50:30|8541.3|8413.3|8540.67|8412.67|8541.51|8413.51|8540.67|8412.67|8
1653853840000|2022-05-29 19:50:40|8540.85|8412.85|8540.99|8412.99|8540.99|8412.99|8540.73|8412.73|9
1653853850000|2022-05-29 19:50:50|8541|8413|8541.15|8413.15|8541.15|8413.15|8541|8413|9
1653853860000|2022-05-29 19:51:00|8541.08|8413.08|8541.3|8413.3|8541.3|8413.3|8540.74|8412.74|7
1653853870000|2022-05-29 19:51:10|8541.49|8413.49|8542|8414|8542|8414|8541.49|8413.49|9
1653853880000|2022-05-29 19:51:20|8541.8|8413.8|8541.3|8413.3|8541.8|8413.8|8541.3|8413.3|9
1653853890000|2022-05-29 19:51:30|8541.25|8413.25|8541|8413|8541.25|8413.25|8541|8413|6
1653853900000|2022-05-29 19:51:40|8540.94|8412.94|8537.26|8409.26|8540.94|8412.94|8537.26|8409.26|10
1653853910000|2022-05-29 19:51:50|8537.04|8409.04|8535.52|8407.52|8537.04|8409.04|8535.52|8407.52|9
1653853920000|2022-05-29 19:52:00|8535.51|8407.51|8534.22|8406.22|8535.51|8407.51|8534.22|8406.22|9
1653853930000|2022-05-29 19:52:10|8534.27|8406.27|8534.04|8406.04|8534.27|8406.27|8534.04|8406.04|6
1653853940000|2022-05-29 19:52:20|8533.99|8405.99|8533.02|8405.02|8533.99|8405.99|8533.02|8405.02|7
1653853950000|2022-05-29 19:52:30|8533.1|8405.1|8533.12|8405.12|8533.25|8405.25|8533.1|8405.1|8
1653853960000|2022-05-29 19:52:40|8533.13|8405.13|8532.85|8404.85|8533.24|8405.24|8532.57|8404.57|9
1653853970000|2022-05-29 19:52:50|8532.78|8404.78|8532.19|8404.19|8532.82|8404.82|8532.19|8404.19|9
1653853980000|2022-05-29 19:53:00|8532.16|8404.16|8532.12|8404.12|8532.19|8404.19|8532.12|8404.12|6
1653853990000|2022-05-29 19:53:10|8532.13|8404.13|8532.01|8404.01|8532.14|8404.14|8531.99|8403.99|8
1653854000000|2022-05-29 19:53:20|8532.07|8404.07|8532.66|8404.66|8532.66|8404.66|8532.01|8404.01|10
1653854010000|2022-05-29 19:53:30|8533.85|8405.85|8536.77|8408.77|8536.77|8408.77|8533.85|8405.85|10
1653854020000|2022-05-29 19:53:40|8537.23|8409.23|8538.61|8410.61|8538.61|8410.61|8537.23|8409.23|10
1653854030000|2022-05-29 19:53:50|8538.71|8410.71|8538.93|8410.93|8539|8411|8538.59|8410.59|9
1653854040000|2022-05-29 19:54:00|8538.88|8410.88|8538.97|8410.97|8539.11|8411.11|8538.85|8410.85|7
1653854050000|2022-05-29 19:54:10|8539.05|8411.05|8539|8411|8539.09|8411.09|8538.95|8410.95|9
1653854060000|2022-05-29 19:54:20|8538.44|8410.44|8539.89|8411.89|8539.89|8411.89|8538.44|8410.44|10
1653854070000|2022-05-29 19:54:30|8539.98|8411.98|8540.5|8412.5|8540.6|8412.6|8539.98|8411.98|9
1653854080000|2022-05-29 19:54:40|8540.57|8412.57|8540.76|8412.76|8540.86|8412.86|8540.44|8412.44|10
1653854090000|2022-05-29 19:54:50|8540.81|8412.81|8540.86|8412.86|8540.86|8412.86|8540.74|8412.74|8
1653854100000|2022-05-29 19:55:00|8541.07|8413.07|8541.59|8413.59|8541.59|8413.59|8541.07|8413.07|5
1653854110000|2022-05-29 19:55:10|8541.62|8413.62|8542.07|8414.07|8542.07|8414.07|8541.62|8413.62|9
1653854120000|2022-05-29 19:55:20|8542.1|8414.1|8542.28|8414.28|8542.28|8414.28|8542.1|8414.1|9
1653854130000|2022-05-29 19:55:30|8542.27|8414.27|8540.65|8412.65|8542.27|8414.27|8540.64|8412.64|8
1653854140000|2022-05-29 19:55:40|8540.53|8412.53|8540.17|8412.17|8540.53|8412.53|8540.13|8412.13|8
1653854150000|2022-05-29 19:55:50|8540.18|8412.18|8540.68|8412.68|8540.69|8412.69|8540.18|8412.18|6
1653854160000|2022-05-29 19:56:00|8540.7|8412.7|8540.97|8412.97|8540.97|8412.97|8540.7|8412.7|7
1653854170000|2022-05-29 19:56:10|8540.91|8412.91|8540.71|8412.71|8540.91|8412.91|8540.64|8412.64|9
1653854180000|2022-05-29 19:56:20|8540.7|8412.7|8540.48|8412.48|8540.93|8412.93|8540.48|8412.48|7
1653854190000|2022-05-29 19:56:30|8540.33|8412.33|8540.12|8412.12|8540.33|8412.33|8540.08|8412.08|7
1653854200000|2022-05-29 19:56:40|8540.06|8412.06|8540.36|8412.36|8540.5|8412.5|8540.02|8412.02|7
1653854210000|2022-05-29 19:56:50|8540.22|8412.22|8539.98|8411.98|8540.41|8412.41|8539.94|8411.94|8
1653854220000|2022-05-29 19:57:00|8539.81|8411.81|8539.13|8411.13|8539.81|8411.81|8539.13|8411.13|10
1653854230000|2022-05-29 19:57:10|8539.16|8411.16|8538.94|8410.94|8539.16|8411.16|8538.84|8410.84|8
1653854240000|2022-05-29 19:57:20|8538.91|8410.91|8539.14|8411.14|8539.14|8411.14|8538.8|8410.8|9
1653854250000|2022-05-29 19:57:30|8539.01|8411.01|8537.53|8409.53|8539.01|8411.01|8537.53|8409.53|9
1653854260000|2022-05-29 19:57:40|8537.51|8409.51|8537.29|8409.29|8537.51|8409.51|8537.29|8409.29|7
1653854270000|2022-05-29 19:57:50|8537.27|8409.27|8536.72|8408.72|8537.31|8409.31|8536.72|8408.72|8
1653854280000|2022-05-29 19:58:00|8536.74|8408.74|8536.71|8408.71|8536.75|8408.75|8536.71|8408.71|5
1653854290000|2022-05-29 19:58:10|8536.72|8408.72|8536.16|8408.16|8536.72|8408.72|8536.14|8408.14|8
1653854300000|2022-05-29 19:58:20|8536.17|8408.17|8534.96|8406.96|8536.17|8408.17|8534.96|8406.96|9
1653854310000|2022-05-29 19:58:30|8534.92|8406.92|8535.07|8407.07|8535.19|8407.19|8534.92|8406.92|8
1653854320000|2022-05-29 19:58:40|8535.06|8407.06|8535.1|8407.1|8535.1|8407.1|8534.94|8406.94|8
1653854330000|2022-05-29 19:58:50|8535.07|8407.07|8534.79|8406.79|8535.08|8407.08|8534.79|8406.79|6
1653854340000|2022-05-29 19:59:00|8534.7|8406.7|8533.79|8405.79|8534.7|8406.7|8533.79|8405.79|10
1653854350000|2022-05-29 19:59:10|8533.89|8405.89|8534.53|8406.53|8534.53|8406.53|8533.89|8405.89|10
1653854360000|2022-05-29 19:59:20|8534.52|8406.52|8534.11|8406.11|8534.58|8406.58|8534.11|8406.11|10
1653854370000|2022-05-29 19:59:30|8533.97|8405.97|8535.04|8407.04|8535.04|8407.04|8533.97|8405.97|9
1653854380000|2022-05-29 19:59:40|8535.64|8407.64|8537.69|8409.69|8537.69|8409.69|8535.64|8407.64|9
1653854390000|2022-05-29 19:59:50|8538.03|8410.03|8540.21|8412.21|8540.21|8412.21|8538.03|8410.03|10
1653854400000|2022-05-29 20:00:00|8540.28|8412.28|8537.86|8409.86|8540.29|8412.29|8537.86|8409.86|10
1653854410000|2022-05-29 20:00:10|8537.73|8409.73|8537.14|8409.14|8537.73|8409.73|8537.14|8409.14|9
1653854420000|2022-05-29 20:00:20|8537.09|8409.09|8540.89|8412.89|8540.89|8412.89|8536.5|8408.5|10
1653854430000|2022-05-29 20:00:30|8541.84|8413.84|8545.87|8417.87|8546.01|8418.01|8541.84|8413.84|10
1653854440000|2022-05-29 20:00:40|8545.63|8417.63|8545.88|8417.88|8545.88|8417.88|8545.63|8417.63|10
1653854450000|2022-05-29 20:00:50|8545.6|8417.6|8545.46|8417.46|8545.65|8417.65|8545.39|8417.39|10
1653854460000|2022-05-29 20:01:00|8545.48|8417.48|8546.13|8418.13|8546.17|8418.17|8545.48|8417.48|9
1653854470000|2022-05-29 20:01:10|8546.06|8418.06|8548.1|8420.1|8548.1|8420.1|8546|8418|9
1653854480000|2022-05-29 20:01:20|8548.81|8420.81|8550.08|8422.08|8550.4|8422.4|8548.81|8420.81|10
1653854490000|2022-05-29 20:01:30|8549.84|8421.84|8548.37|8420.37|8551.1|8423.1|8548.37|8420.37|10
1653854500000|2022-05-29 20:01:40|8548.36|8420.36|8547.33|8419.33|8548.41|8420.41|8547.33|8419.33|10
1653854510000|2022-05-29 20:01:50|8547.36|8419.36|8547.52|8419.52|8547.53|8419.53|8547.22|8419.22|7
1653854520000|2022-05-29 20:02:00|8547.57|8419.57|8548.35|8420.35|8548.35|8420.35|8547.57|8419.57|10
1653854530000|2022-05-29 20:02:10|8548.52|8420.52|8548.9|8420.9|8548.9|8420.9|8548.52|8420.52|9
1653854540000|2022-05-29 20:02:20|8548.92|8420.92|8548.83|8420.83|8548.97|8420.97|8548.81|8420.81|10
1653854550000|2022-05-29 20:02:30|8548.76|8420.76|8547.82|8419.82|8548.76|8420.76|8547.82|8419.82|10
1653854560000|2022-05-29 20:02:40|8547.8|8419.8|8547.95|8419.95|8548.01|8420.01|8547.8|8419.8|9
1653854570000|2022-05-29 20:02:50|8547.81|8419.81|8547.84|8419.84|8547.88|8419.88|8547.81|8419.81|6
1653854580000|2022-05-29 20:03:00|8547.85|8419.85|8547.74|8419.74|8547.85|8419.85|8547.65|8419.65|8
1653854590000|2022-05-29 20:03:10|8547.67|8419.67|8546.43|8418.43|8547.68|8419.68|8546.24|8418.24|9
1653854600000|2022-05-29 20:03:20|8545.76|8417.76|8545.44|8417.44|8545.79|8417.79|8545.44|8417.44|10
1653854610000|2022-05-29 20:03:30|8545.93|8417.93|8554.06|8426.06|8554.06|8426.06|8545.7|8417.7|8
1653854620000|2022-05-29 20:03:40|8555.05|8427.05|8559.44|8431.44|8559.44|8431.44|8555.05|8427.05|10
1653854630000|2022-05-29 20:03:50|8559.51|8431.51|8559.28|8431.28|8559.79|8431.79|8558.87|8430.87|9
1653854640000|2022-05-29 20:04:00|8559.61|8431.61|8560.7|8432.7|8560.7|8432.7|8559.58|8431.58|10
1653854650000|2022-05-29 20:04:10|8560.82|8432.82|8561.9|8433.9|8561.9|8433.9|8560.75|8432.75|10
1653854660000|2022-05-29 20:04:20|8562.34|8434.34|8564.1|8436.1|8564.1|8436.1|8562.34|8434.34|10
1653854670000|2022-05-29 20:04:30|8563.98|8435.98|8564.48|8436.48|8564.48|8436.48|8563.98|8435.98|10
1653854680000|2022-05-29 20:04:40|8564.54|8436.54|8566.56|8438.56|8566.56|8438.56|8564.54|8436.54|9
1653854690000|2022-05-29 20:04:50|8566.83|8438.83|8567.15|8439.15|8567.54|8439.54|8566.83|8438.83|10
1653854700000|2022-05-29 20:05:00|8566.99|8438.99|8566.46|8438.46|8566.99|8438.99|8566.28|8438.28|10
1653854710000|2022-05-29 20:05:10|8566.32|8438.32|8565.22|8437.22|8566.32|8438.32|8565.22|8437.22|10
1653854720000|2022-05-29 20:05:20|8565.27|8437.27|8564.68|8436.68|8565.27|8437.27|8564.64|8436.64|9
1653854730000|2022-05-29 20:05:30|8564.39|8436.39|8564.37|8436.37|8564.54|8436.54|8564.3|8436.3|9
1653854740000|2022-05-29 20:05:40|8564.34|8436.34|8564.72|8436.72|8565.04|8437.04|8564.32|8436.32|10
1653854750000|2022-05-29 20:05:50|8564.55|8436.55|8564.67|8436.67|8564.79|8436.79|8564.48|8436.48|8
1653854760000|2022-05-29 20:06:00|8564.57|8436.57|8563.71|8435.71|8564.65|8436.65|8563.71|8435.71|9
1653854770000|2022-05-29 20:06:10|8563.68|8435.68|8563.84|8435.84|8563.84|8435.84|8563.64|8435.64|9
1653854780000|2022-05-29 20:06:20|8563.86|8435.86|8563.72|8435.72|8563.89|8435.89|8563.72|8435.72|6
1653854790000|2022-05-29 20:06:30|8563.7|8435.7|8564.41|8436.41|8564.41|8436.41|8563.69|8435.69|10
1653854800000|2022-05-29 20:06:40|8564.61|8436.61|8564.68|8436.68|8564.98|8436.98|8564.61|8436.61|9
1653854810000|2022-05-29 20:06:50|8564.79|8436.79|8565.66|8437.66|8565.66|8437.66|8564.79|8436.79|9
1653854820000|2022-05-29 20:07:00|8565.99|8437.99|8566.14|8438.14|8566.47|8438.47|8565.99|8437.99|7
1653854830000|2022-05-29 20:07:10|8566.21|8438.21|8564.53|8436.53|8566.23|8438.23|8564.53|8436.53|10
1653854840000|2022-05-29 20:07:20|8563.09|8435.09|8561.95|8433.95|8563.09|8435.09|8561.95|8433.95|9
1653854850000|2022-05-29 20:07:30|8561.88|8433.88|8561.52|8433.52|8561.88|8433.88|8561.42|8433.42|10
1653854860000|2022-05-29 20:07:40|8561.44|8433.44|8560.6|8432.6|8561.46|8433.46|8560.6|8432.6|8
1653854870000|2022-05-29 20:07:50|8560.44|8432.44|8560.6|8432.6|8560.64|8432.64|8560.33|8432.33|8
1653854880000|2022-05-29 20:08:00|8560.53|8432.53|8560.35|8432.35|8560.53|8432.53|8560.34|8432.34|10
1653854890000|2022-05-29 20:08:10|8560.44|8432.44|8560.78|8432.78|8560.79|8432.79|8560.44|8432.44|8
1653854900000|2022-05-29 20:08:20|8560.79|8432.79|8561.2|8433.2|8561.2|8433.2|8560.79|8432.79|9
1653854910000|2022-05-29 20:08:30|8560.9|8432.9|8562.35|8434.35|8562.4|8434.4|8560.9|8432.9|9
1653854920000|2022-05-29 20:08:40|8562.33|8434.33|8561.93|8433.93|8562.33|8434.33|8561.93|8433.93|6
1653854930000|2022-05-29 20:08:50|8561.85|8433.85|8561.19|8433.19|8561.85|8433.85|8561.19|8433.19|7
1653854940000|2022-05-29 20:09:00|8561.23|8433.23|8561.33|8433.33|8561.36|8433.36|8561.23|8433.23|7
1653854950000|2022-05-29 20:09:10|8561.16|8433.16|8561.31|8433.31|8561.31|8433.31|8561.03|8433.03|9
1653854960000|2022-05-29 20:09:20|8561.32|8433.32|8561.4|8433.4|8561.4|8433.4|8561.32|8433.32|4
1653854970000|2022-05-29 20:09:30|8561.33|8433.33|8561.28|8433.28|8561.51|8433.51|8561.18|8433.18|8
1653854980000|2022-05-29 20:09:40|8561.24|8433.24|8561.4|8433.4|8561.57|8433.57|8561.23|8433.23|9
1653854990000|2022-05-29 20:09:50|8561.39|8433.39|8564.93|8436.93|8564.93|8436.93|8561.39|8433.39|10
1653855000000|2022-05-29 20:10:00|8565.1|8437.1|8565.47|8437.47|8565.53|8437.53|8565.08|8437.08|8
1653855010000|2022-05-29 20:10:10|8565.76|8437.76|8566.14|8438.14|8566.3|8438.3|8565.76|8437.76|10
1653855020000|2022-05-29 20:10:20|8566.06|8438.06|8566.04|8438.04|8566.1|8438.1|8566.03|8438.03|5
1653855030000|2022-05-29 20:10:30|8566.15|8438.15|8565.7|8437.7|8566.15|8438.15|8565.7|8437.7|9
1653855040000|2022-05-29 20:10:40|8565.77|8437.77|8565.43|8437.43|8565.77|8437.77|8565.37|8437.37|9
1653855050000|2022-05-29 20:10:50|8565.48|8437.48|8565.99|8437.99|8565.99|8437.99|8565.38|8437.38|10
1653855060000|2022-05-29 20:11:00|8564.81|8436.81|8559.37|8431.37|8564.81|8436.81|8559.37|8431.37|9
1653855070000|2022-05-29 20:11:10|8559.02|8431.02|8558.52|8430.52|8559.02|8431.02|8558.5|8430.5|10
1653855080000|2022-05-29 20:11:20|8558.5|8430.5|8558.64|8430.64|8558.79|8430.79|8558.5|8430.5|10
1653855090000|2022-05-29 20:11:30|8558.66|8430.66|8558.45|8430.45|8558.66|8430.66|8558.4|8430.4|10
1653855100000|2022-05-29 20:11:40|8558.49|8430.49|8558.18|8430.18|8558.65|8430.65|8558.18|8430.18|10
1653855110000|2022-05-29 20:11:50|8558.1|8430.1|8557.75|8429.75|8558.12|8430.12|8557.75|8429.75|9
1653855120000|2022-05-29 20:12:00|8557.68|8429.68|8557.87|8429.87|8557.87|8429.87|8557.43|8429.43|9
1653855130000|2022-05-29 20:12:10|8558|8430|8559.39|8431.39|8559.39|8431.39|8558|8430|8
1653855140000|2022-05-29 20:12:20|8559.4|8431.4|8559.6|8431.6|8559.65|8431.65|8559.4|8431.4|8
1653855150000|2022-05-29 20:12:30|8559.64|8431.64|8559.11|8431.11|8559.66|8431.66|8559.11|8431.11|8
1653855160000|2022-05-29 20:12:40|8559.01|8431.01|8558.85|8430.85|8559.11|8431.11|8558.81|8430.81|10
1653855170000|2022-05-29 20:12:50|8558.91|8430.91|8558.89|8430.89|8558.97|8430.97|8558.83|8430.83|9
1653855180000|2022-05-29 20:13:00|8558.92|8430.92|8559.23|8431.23|8559.23|8431.23|8558.92|8430.92|8
1653855190000|2022-05-29 20:13:10|8559.33|8431.33|8559.5|8431.5|8559.56|8431.56|8559.23|8431.23|6
1653855200000|2022-05-29 20:13:20|8559.4|8431.4|8559.75|8431.75|8559.75|8431.75|8559.36|8431.36|9
1653855210000|2022-05-29 20:13:30|8559.83|8431.83|8559.82|8431.82|8560.07|8432.07|8559.81|8431.81|9
1653855220000|2022-05-29 20:13:40|8559.77|8431.77|8559.96|8431.96|8559.96|8431.96|8559.72|8431.72|8
1653855230000|2022-05-29 20:13:50|8559.86|8431.86|8560.01|8432.01|8560.01|8432.01|8559.56|8431.56|10
1653855240000|2022-05-29 20:14:00|8560.1|8432.1|8560.18|8432.18|8560.19|8432.19|8560.1|8432.1|8
1653855250000|2022-05-29 20:14:10|8560.19|8432.19|8558.73|8430.73|8560.2|8432.2|8558.73|8430.73|7
1653855260000|2022-05-29 20:14:20|8558.62|8430.62|8558.47|8430.47|8558.62|8430.62|8558.41|8430.41|7
1653855270000|2022-05-29 20:14:30|8558.32|8430.32|8557.42|8429.42|8558.32|8430.32|8557.42|8429.42|8
1653855280000|2022-05-29 20:14:40|8557.55|8429.55|8557.62|8429.62|8557.73|8429.73|8557.5|8429.5|10
1653855290000|2022-05-29 20:14:50|8557.54|8429.54|8556.76|8428.76|8557.54|8429.54|8556.72|8428.72|9
1653855300000|2022-05-29 20:15:00|8556.77|8428.77|8558.17|8430.17|8558.17|8430.17|8556.71|8428.71|10
1653855310000|2022-05-29 20:15:10|8558.59|8430.59|8559.46|8431.46|8559.46|8431.46|8558.59|8430.59|10
1653855320000|2022-05-29 20:15:20|8559.39|8431.39|8561.79|8433.79|8561.79|8433.79|8559.39|8431.39|8
1653855330000|2022-05-29 20:15:30|8561.72|8433.72|8561.97|8433.97|8562.07|8434.07|8561.72|8433.72|10
1653855340000|2022-05-29 20:15:40|8561.94|8433.94|8561.93|8433.93|8561.96|8433.96|8561.93|8433.93|6
1653855350000|2022-05-29 20:15:50|8561.94|8433.94|8561.93|8433.93|8562.02|8434.02|8561.82|8433.82|8
1653855360000|2022-05-29 20:16:00|8562|8434|8562.11|8434.11|8562.11|8434.11|8561.95|8433.95|8
1653855370000|2022-05-29 20:16:10|8562|8434|8562.43|8434.43|8563|8435|8561.98|8433.98|10
1653855380000|2022-05-29 20:16:20|8562.51|8434.51|8562.17|8434.17|8562.51|8434.51|8562.14|8434.14|8
1653855390000|2022-05-29 20:16:30|8562.19|8434.19|8562.57|8434.57|8562.57|8434.57|8562.06|8434.06|9
1653855400000|2022-05-29 20:16:40|8562.65|8434.65|8562.93|8434.93|8563.04|8435.04|8562.65|8434.65|10
1653855410000|2022-05-29 20:16:50|8563.12|8435.12|8562.84|8434.84|8563.38|8435.38|8562.82|8434.82|8
1653855420000|2022-05-29 20:17:00|8562.91|8434.91|8564.61|8436.61|8564.61|8436.61|8562.91|8434.91|9
1653855430000|2022-05-29 20:17:10|8564.53|8436.53|8564.17|8436.17|8564.53|8436.53|8564.17|8436.17|8
1653855440000|2022-05-29 20:17:20|8564.11|8436.11|8563.81|8435.81|8564.14|8436.14|8563.81|8435.81|9
1653855450000|2022-05-29 20:17:30|8564.13|8436.13|8563.28|8435.28|8564.13|8436.13|8563.28|8435.28|7
1653855460000|2022-05-29 20:17:40|8563.15|8435.15|8562.43|8434.43|8563.15|8435.15|8562.43|8434.43|10
1653855470000|2022-05-29 20:17:50|8562.38|8434.38|8562.51|8434.51|8562.51|8434.51|8562.28|8434.28|8
1653855480000|2022-05-29 20:18:00|8562.65|8434.65|8562.52|8434.52|8562.72|8434.72|8562.52|8434.52|9
1653855490000|2022-05-29 20:18:10|8562.48|8434.48|8562.31|8434.31|8562.59|8434.59|8562.29|8434.29|9
1653855500000|2022-05-29 20:18:20|8562.33|8434.33|8562.32|8434.32|8562.39|8434.39|8562.3|8434.3|7
1653855510000|2022-05-29 20:18:30|8562.33|8434.33|8561.16|8433.16|8562.33|8434.33|8561.16|8433.16|8
1653855520000|2022-05-29 20:18:40|8561.15|8433.15|8560.09|8432.09|8561.15|8433.15|8560.09|8432.09|8
1653855530000|2022-05-29 20:18:50|8559.95|8431.95|8559.13|8431.13|8559.95|8431.95|8559.1|8431.1|10
1653855540000|2022-05-29 20:19:00|8559.1|8431.1|8558.32|8430.32|8559.1|8431.1|8558.32|8430.32|10
1653855550000|2022-05-29 20:19:10|8558.25|8430.25|8556.54|8428.54|8558.25|8430.25|8556.54|8428.54|10
1653855560000|2022-05-29 20:19:20|8556.43|8428.43|8555.67|8427.67|8556.49|8428.49|8555.67|8427.67|8
1653855570000|2022-05-29 20:19:30|8555.44|8427.44|8554.77|8426.77|8555.44|8427.44|8554.77|8426.77|10
1653855580000|2022-05-29 20:19:40|8554.84|8426.84|8554.58|8426.58|8554.89|8426.89|8554.58|8426.58|7
1653855590000|2022-05-29 20:19:50|8554.51|8426.51|8553.77|8425.77|8554.51|8426.51|8553.77|8425.77|8
1653855600000|2022-05-29 20:20:00|8553.76|8425.76|8553.07|8425.07|8553.76|8425.76|8552.75|8424.75|8
1653855610000|2022-05-29 20:20:10|8552.97|8424.97|8552.96|8424.96|8552.98|8424.98|8552.86|8424.86|8
1653855620000|2022-05-29 20:20:20|8552.95|8424.95|8552.86|8424.86|8552.99|8424.99|8552.86|8424.86|6
1653855630000|2022-05-29 20:20:30|8553.34|8425.34|8553.4|8425.4|8553.49|8425.49|8553.34|8425.34|8
1653855640000|2022-05-29 20:20:40|8553.45|8425.45|8552.23|8424.23|8553.45|8425.45|8552.23|8424.23|9
1653855650000|2022-05-29 20:20:50|8552.22|8424.22|8552.3|8424.3|8552.34|8424.34|8552.2|8424.2|7
1653855660000|2022-05-29 20:21:00|8552.23|8424.23|8553.95|8425.95|8553.95|8425.95|8551.92|8423.92|10
1653855670000|2022-05-29 20:21:10|8554.01|8426.01|8556.65|8428.65|8556.65|8428.65|8554.01|8426.01|10
1653855680000|2022-05-29 20:21:20|8556.61|8428.61|8557.26|8429.26|8557.26|8429.26|8556.56|8428.56|5
1653855690000|2022-05-29 20:21:30|8557.22|8429.22|8557.24|8429.24|8557.26|8429.26|8557.16|8429.16|7
1653855700000|2022-05-29 20:21:40|8557.25|8429.25|8557.25|8429.25|8557.25|8429.25|8557.15|8429.15|5
1653855710000|2022-05-29 20:21:50|8557.09|8429.09|8557.36|8429.36|8557.36|8429.36|8557.09|8429.09|7
1653855720000|2022-05-29 20:22:00|8557.43|8429.43|8556.82|8428.82|8557.43|8429.43|8556.82|8428.82|8
1653855730000|2022-05-29 20:22:10|8556.77|8428.77|8556.91|8428.91|8556.91|8428.91|8556.6|8428.6|10
1653855740000|2022-05-29 20:22:20|8556.79|8428.79|8555.57|8427.57|8556.79|8428.79|8555.57|8427.57|10
1653855750000|2022-05-29 20:22:30|8555.53|8427.53|8554.82|8426.82|8555.53|8427.53|8554.58|8426.58|9
1653855760000|2022-05-29 20:22:40|8554.6|8426.6|8554.52|8426.52|8554.6|8426.6|8554.41|8426.41|9
1653855770000|2022-05-29 20:22:50|8554.59|8426.59|8554.15|8426.15|8554.59|8426.59|8554.1|8426.1|9
1653855780000|2022-05-29 20:23:00|8554.11|8426.11|8554.16|8426.16|8554.28|8426.28|8554.11|8426.11|9
1653855790000|2022-05-29 20:23:10|8554.25|8426.25|8556.53|8428.53|8556.53|8428.53|8554.15|8426.15|10
1653855800000|2022-05-29 20:23:20|8557.16|8429.16|8557.87|8429.87|8557.87|8429.87|8556.91|8428.91|10
1653855810000|2022-05-29 20:23:30|8557.9|8429.9|8557.57|8429.57|8557.9|8429.9|8557.37|8429.37|7
1653855820000|2022-05-29 20:23:40|8557.79|8429.79|8558.14|8430.14|8558.15|8430.15|8557.79|8429.79|9
1653855830000|2022-05-29 20:23:50|8558.1|8430.1|8558.13|8430.13|8558.36|8430.36|8558.08|8430.08|8
1653855840000|2022-05-29 20:24:00|8557.86|8429.86|8558.08|8430.08|8558.08|8430.08|8557.86|8429.86|9
1653855850000|2022-05-29 20:24:10|8558.09|8430.09|8559.17|8431.17|8559.17|8431.17|8558.09|8430.09|9
1653855860000|2022-05-29 20:24:20|8559.15|8431.15|8558.57|8430.57|8559.15|8431.15|8558.57|8430.57|10
1653855870000|2022-05-29 20:24:30|8558.58|8430.58|8558.53|8430.53|8558.61|8430.61|8558.53|8430.53|8
1653855880000|2022-05-29 20:24:40|8558.52|8430.52|8558.65|8430.65|8558.85|8430.85|8558.52|8430.52|8
1653855890000|2022-05-29 20:24:50|8558.66|8430.66|8559.4|8431.4|8559.4|8431.4|8558.66|8430.66|10
1653855900000|2022-05-29 20:25:00|8559.45|8431.45|8559.38|8431.38|8559.56|8431.56|8559.31|8431.31|9
1653855910000|2022-05-29 20:25:10|8559.32|8431.32|8559.38|8431.38|8559.38|8431.38|8559.26|8431.26|8
1653855920000|2022-05-29 20:25:20|8559.57|8431.57|8559.96|8431.96|8559.96|8431.96|8559.53|8431.53|9
1653855930000|2022-05-29 20:25:30|8559.95|8431.95|8559.89|8431.89|8560.07|8432.07|8559.89|8431.89|9
1653855940000|2022-05-29 20:25:40|8559.99|8431.99|8559.33|8431.33|8559.99|8431.99|8559.3|8431.3|5
1653855950000|2022-05-29 20:25:50|8559.19|8431.19|8559.08|8431.08|8559.23|8431.23|8559.06|8431.06|8
1653855960000|2022-05-29 20:26:00|8559.4|8431.4|8560.01|8432.01|8560.01|8432.01|8559.4|8431.4|9
1653855970000|2022-05-29 20:26:10|8560.04|8432.04|8560.87|8432.87|8561|8433|8560.02|8432.02|10
1653855980000|2022-05-29 20:26:20|8561.24|8433.24|8561.66|8433.66|8561.67|8433.67|8561.24|8433.24|9
1653855990000|2022-05-29 20:26:30|8561.7|8433.7|8562.11|8434.11|8562.11|8434.11|8561.7|8433.7|9
1653856000000|2022-05-29 20:26:40|8562.23|8434.23|8560.62|8432.62|8562.23|8434.23|8560.62|8432.62|8
1653856010000|2022-05-29 20:26:50|8560.6|8432.6|8559.06|8431.06|8560.6|8432.6|8558.93|8430.93|10
1653856020000|2022-05-29 20:27:00|8559.13|8431.13|8559.27|8431.27|8559.44|8431.44|8559.13|8431.13|8
1653856030000|2022-05-29 20:27:10|8559.16|8431.16|8559.52|8431.52|8559.52|8431.52|8559.16|8431.16|9
1653856040000|2022-05-29 20:27:20|8559.44|8431.44|8558.91|8430.91|8559.57|8431.57|8558.91|8430.91|8
1653856050000|2022-05-29 20:27:30|8558.94|8430.94|8558.61|8430.61|8558.94|8430.94|8558.61|8430.61|8
1653856060000|2022-05-29 20:27:40|8558.56|8430.56|8558.33|8430.33|8558.56|8430.56|8558.18|8430.18|9
1653856070000|2022-05-29 20:27:50|8558.44|8430.44|8558.86|8430.86|8558.86|8430.86|8558.44|8430.44|7
1653856080000|2022-05-29 20:28:00|8558.79|8430.79|8561.19|8433.19|8561.19|8433.19|8558.79|8430.79|10
1653856090000|2022-05-29 20:28:10|8561.32|8433.32|8561.93|8433.93|8561.93|8433.93|8561.32|8433.32|8
1653856100000|2022-05-29 20:28:20|8562|8434|8563.04|8435.04|8563.04|8435.04|8562|8434|9
1653856110000|2022-05-29 20:28:30|8563.69|8435.69|8565.35|8437.35|8565.61|8437.61|8563.69|8435.69|10
1653856120000|2022-05-29 20:28:40|8565.43|8437.43|8565.5|8437.5|8565.51|8437.51|8565.22|8437.22|9
1653856130000|2022-05-29 20:28:50|8565.52|8437.52|8565.82|8437.82|8565.82|8437.82|8565.52|8437.52|10
1653856140000|2022-05-29 20:29:00|8565.84|8437.84|8566.01|8438.01|8566.11|8438.11|8565.66|8437.66|10
1653856150000|2022-05-29 20:29:10|8565.77|8437.77|8565.99|8437.99|8566|8438|8565.72|8437.72|8
1653856160000|2022-05-29 20:29:20|8565.84|8437.84|8565.57|8437.57|8565.84|8437.84|8565.54|8437.54|7
1653856170000|2022-05-29 20:29:30|8565.46|8437.46|8565.94|8437.94|8565.94|8437.94|8565.3|8437.3|10
1653856180000|2022-05-29 20:29:40|8565.85|8437.85|8564.87|8436.87|8566.04|8438.04|8564.87|8436.87|9
1653856190000|2022-05-29 20:29:50|8565.01|8437.01|8565.22|8437.22|8565.22|8437.22|8565|8437|6
1653856200000|2022-05-29 20:30:00|8565.23|8437.23|8565.65|8437.65|8565.65|8437.65|8565.23|8437.23|8
1653856210000|2022-05-29 20:30:10|8565.72|8437.72|8565.69|8437.69|8565.77|8437.77|8565.64|8437.64|7
1653856220000|2022-05-29 20:30:20|8565.59|8437.59|8565.64|8437.64|8565.64|8437.64|8565.18|8437.18|10
1653856230000|2022-05-29 20:30:30|8565.68|8437.68|8564.94|8436.94|8565.7|8437.7|8564.94|8436.94|10
1653856240000|2022-05-29 20:30:40|8565.33|8437.33|8564.36|8436.36|8565.33|8437.33|8564.32|8436.32|10
1653856250000|2022-05-29 20:30:50|8564.38|8436.38|8564.36|8436.36|8564.53|8436.53|8564.15|8436.15|6
1653856260000|2022-05-29 20:31:00|8564.14|8436.14|8564.2|8436.2|8564.22|8436.22|8564.07|8436.07|9
1653856270000|2022-05-29 20:31:10|8564.22|8436.22|8564.8|8436.8|8565.01|8437.01|8564.07|8436.07|9
1653856280000|2022-05-29 20:31:20|8564.79|8436.79|8564.96|8436.96|8564.99|8436.99|8564.79|8436.79|8
1653856290000|2022-05-29 20:31:30|8565.13|8437.13|8565.77|8437.77|8565.77|8437.77|8565.13|8437.13|8
1653856300000|2022-05-29 20:31:40|8565.78|8437.78|8565.87|8437.87|8565.87|8437.87|8565.59|8437.59|8
1653856310000|2022-05-29 20:31:50|8565.86|8437.86|8565.7|8437.7|8565.86|8437.86|8565.65|8437.65|7
1653856320000|2022-05-29 20:32:00|8565.69|8437.69|8565.71|8437.71|8565.83|8437.83|8565.62|8437.62|6
1653856330000|2022-05-29 20:32:10|8565.7|8437.7|8565.23|8437.23|8565.73|8437.73|8565.23|8437.23|8
1653856340000|2022-05-29 20:32:20|8565.21|8437.21|8564.89|8436.89|8565.21|8437.21|8564.76|8436.76|10
1653856350000|2022-05-29 20:32:30|8564.85|8436.85|8564.68|8436.68|8564.85|8436.85|8564.58|8436.58|10
1653856360000|2022-05-29 20:32:40|8564.65|8436.65|8564.15|8436.15|8564.74|8436.74|8564.15|8436.15|8
1653856370000|2022-05-29 20:32:50|8564.1|8436.1|8564.24|8436.24|8564.45|8436.45|8563.63|8435.63|9
1653856380000|2022-05-29 20:33:00|8564.2|8436.2|8563.69|8435.69|8564.51|8436.51|8563.69|8435.69|9
1653856390000|2022-05-29 20:33:10|8563.22|8435.22|8561.69|8433.69|8563.22|8435.22|8561.69|8433.69|10
1653856400000|2022-05-29 20:33:20|8561.66|8433.66|8559.48|8431.48|8561.68|8433.68|8559.48|8431.48|10
1653856410000|2022-05-29 20:33:30|8558.95|8430.95|8557.47|8429.47|8558.95|8430.95|8557.47|8429.47|10
1653856420000|2022-05-29 20:33:40|8557.43|8429.43|8556.68|8428.68|8557.43|8429.43|8556.63|8428.63|10
1653856430000|2022-05-29 20:33:50|8556.51|8428.51|8556.12|8428.12|8556.61|8428.61|8556.03|8428.03|9
1653856440000|2022-05-29 20:34:00|8556.07|8428.07|8555.53|8427.53|8556.13|8428.13|8555.53|8427.53|9
1653856450000|2022-05-29 20:34:10|8555.5|8427.5|8550.41|8422.41|8555.5|8427.5|8550.41|8422.41|10
1653856460000|2022-05-29 20:34:20|8549.9|8421.9|8547.48|8419.48|8549.9|8421.9|8547.48|8419.48|10
1653856470000|2022-05-29 20:34:30|8547.31|8419.31|8545.99|8417.99|8547.4|8419.4|8545.99|8417.99|7
1653856480000|2022-05-29 20:34:40|8546.02|8418.02|8545.66|8417.66|8546.12|8418.12|8545.47|8417.47|8
1653856490000|2022-05-29 20:34:50|8545.68|8417.68|8546.04|8418.04|8546.04|8418.04|8544.87|8416.87|7
1653856500000|2022-05-29 20:35:00|8546.25|8418.25|8547.04|8419.04|8547.62|8419.62|8546.25|8418.25|9
1653856510000|2022-05-29 20:35:10|8547.13|8419.13|8546.86|8418.86|8547.24|8419.24|8546.86|8418.86|6
1653856520000|2022-05-29 20:35:20|8546.79|8418.79|8546.89|8418.89|8546.89|8418.89|8546.21|8418.21|9
1653856530000|2022-05-29 20:35:30|8547.15|8419.15|8548.5|8420.5|8548.5|8420.5|8547.15|8419.15|10
1653856540000|2022-05-29 20:35:40|8548.51|8420.51|8549.18|8421.18|8549.27|8421.27|8548.51|8420.51|10
1653856550000|2022-05-29 20:35:50|8549.39|8421.39|8549.19|8421.19|8549.6|8421.6|8549.19|8421.19|9
1653856560000|2022-05-29 20:36:00|8549.26|8421.26|8549.42|8421.42|8549.42|8421.42|8549.21|8421.21|8
1653856570000|2022-05-29 20:36:10|8549.53|8421.53|8550.2|8422.2|8550.2|8422.2|8549.46|8421.46|10
1653856580000|2022-05-29 20:36:20|8550.22|8422.22|8550.49|8422.49|8550.54|8422.54|8550.22|8422.22|9
1653856590000|2022-05-29 20:36:30|8550.55|8422.55|8549.48|8421.48|8550.59|8422.59|8549.38|8421.38|10
1653856600000|2022-05-29 20:36:40|8549.25|8421.25|8548.98|8420.98|8549.29|8421.29|8548.94|8420.94|7
1653856610000|2022-05-29 20:36:50|8548.9|8420.9|8548.79|8420.79|8549.06|8421.06|8548.73|8420.73|8
1653856620000|2022-05-29 20:37:00|8548.76|8420.76|8548.8|8420.8|8548.8|8420.8|8548.64|8420.64|7
1653856630000|2022-05-29 20:37:10|8549.14|8421.14|8554.4|8426.4|8554.4|8426.4|8549.14|8421.14|10
1653856640000|2022-05-29 20:37:20|8555.32|8427.32|8557.25|8429.25|8557.25|8429.25|8555.32|8427.32|10
1653856650000|2022-05-29 20:37:30|8557.3|8429.3|8558.28|8430.28|8558.28|8430.28|8557.3|8429.3|10
1653856660000|2022-05-29 20:37:40|8558.37|8430.37|8558.57|8430.57|8558.66|8430.66|8558.18|8430.18|9
1653856670000|2022-05-29 20:37:50|8558.54|8430.54|8559.01|8431.01|8559.01|8431.01|8558.54|8430.54|8
1653856680000|2022-05-29 20:38:00|8559.02|8431.02|8559.72|8431.72|8559.77|8431.77|8559.02|8431.02|10
1653856690000|2022-05-29 20:38:10|8559.71|8431.71|8559.79|8431.79|8559.94|8431.94|8559.71|8431.71|9
1653856700000|2022-05-29 20:38:20|8559.73|8431.73|8558.7|8430.7|8559.73|8431.73|8558.14|8430.14|10
1653856710000|2022-05-29 20:38:30|8558.37|8430.37|8557.41|8429.41|8558.37|8430.37|8557.4|8429.4|9
1653856720000|2022-05-29 20:38:40|8556.72|8428.72|8556.36|8428.36|8556.82|8428.82|8556.36|8428.36|6
1653856730000|2022-05-29 20:38:50|8556.77|8428.77|8558.19|8430.19|8558.19|8430.19|8556.61|8428.61|9
1653856740000|2022-05-29 20:39:00|8560|8432|8560.53|8432.53|8560.84|8432.84|8559.62|8431.62|10
1653856750000|2022-05-29 20:39:10|8561.27|8433.27|8562.71|8434.71|8562.71|8434.71|8561.27|8433.27|10
1653856760000|2022-05-29 20:39:20|8563.2|8435.2|8564.85|8436.85|8564.91|8436.91|8563.2|8435.2|9
1653856770000|2022-05-29 20:39:30|8564.87|8436.87|8566.03|8438.03|8566.25|8438.25|8564.87|8436.87|10
1653856780000|2022-05-29 20:39:40|8566.18|8438.18|8567.26|8439.26|8567.26|8439.26|8566.18|8438.18|10
1653856790000|2022-05-29 20:39:50|8567.28|8439.28|8566.58|8438.58|8567.28|8439.28|8566.46|8438.46|8
1653856800000|2022-05-29 20:40:00|8566.59|8438.59|8566.95|8438.95|8566.95|8438.95|8566.47|8438.47|5
1653856810000|2022-05-29 20:40:10|8567.02|8439.02|8566.93|8438.93|8567.19|8439.19|8566.88|8438.88|8
1653856820000|2022-05-29 20:40:20|8566.79|8438.79|8566.7|8438.7|8566.79|8438.79|8566.67|8438.67|7
1653856830000|2022-05-29 20:40:30|8566.72|8438.72|8566.72|8438.72|8566.75|8438.75|8566.56|8438.56|8
1653856840000|2022-05-29 20:40:40|8566.76|8438.76|8567.92|8439.92|8568.04|8440.04|8566.76|8438.76|9
1653856850000|2022-05-29 20:40:50|8568.02|8440.02|8568.32|8440.32|8568.32|8440.32|8567.93|8439.93|10
1653856860000|2022-05-29 20:41:00|8568.37|8440.37|8568.5|8440.5|8568.5|8440.5|8567.91|8439.91|7
1653856870000|2022-05-29 20:41:10|8568.49|8440.49|8568.35|8440.35|8568.6|8440.6|8568.33|8440.33|10
1653856880000|2022-05-29 20:41:20|8568.51|8440.51|8568.61|8440.61|8568.61|8440.61|8568.41|8440.41|9
1653856890000|2022-05-29 20:41:30|8569.01|8441.01|8568.73|8440.73|8569.14|8441.14|8568.73|8440.73|8
1653856900000|2022-05-29 20:41:40|8568.22|8440.22|8566.44|8438.44|8568.22|8440.22|8566.44|8438.44|10
1653856910000|2022-05-29 20:41:50|8566.4|8438.4|8566.65|8438.65|8566.65|8438.65|8566.29|8438.29|8
1653856920000|2022-05-29 20:42:00|8566.59|8438.59|8567.64|8439.64|8567.76|8439.76|8566.59|8438.59|10
1653856930000|2022-05-29 20:42:10|8567.66|8439.66|8567.76|8439.76|8567.76|8439.76|8567.55|8439.55|9
1653856940000|2022-05-29 20:42:20|8567.91|8439.91|8568.54|8440.54|8568.54|8440.54|8567.91|8439.91|8
1653856950000|2022-05-29 20:42:30|8568.59|8440.59|8568.46|8440.46|8568.66|8440.66|8568.46|8440.46|9
1653856960000|2022-05-29 20:42:40|8568.38|8440.38|8568.03|8440.03|8568.47|8440.47|8568.03|8440.03|10
1653856970000|2022-05-29 20:42:50|8568.06|8440.06|8568.4|8440.4|8568.6|8440.6|8568.06|8440.06|9
1653856980000|2022-05-29 20:43:00|8568.41|8440.41|8568.51|8440.51|8568.58|8440.58|8568.41|8440.41|5
1653856990000|2022-05-29 20:43:10|8568.59|8440.59|8568.79|8440.79|8568.79|8440.79|8568.46|8440.46|10
1653857000000|2022-05-29 20:43:20|8568.91|8440.91|8569.53|8441.53|8569.64|8441.64|8568.91|8440.91|9
1653857010000|2022-05-29 20:43:30|8569.55|8441.55|8569.94|8441.94|8570.06|8442.06|8569.48|8441.48|10
1653857020000|2022-05-29 20:43:40|8570.12|8442.12|8571.09|8443.09|8571.09|8443.09|8570.12|8442.12|10
1653857030000|2022-05-29 20:43:50|8571.12|8443.12|8571.49|8443.49|8571.57|8443.57|8571.12|8443.12|5
1653857040000|2022-05-29 20:44:00|8571.42|8443.42|8571.35|8443.35|8571.42|8443.42|8571.3|8443.3|3
1653857050000|2022-05-29 20:44:10|8571.38|8443.38|8571.58|8443.58|8571.58|8443.58|8571.38|8443.38|6
1653857060000|2022-05-29 20:44:20|8571.71|8443.71|8571.78|8443.78|8571.98|8443.98|8571.69|8443.69|10
1653857070000|2022-05-29 20:44:30|8571.8|8443.8|8571.71|8443.71|8572.01|8444.01|8571.6|8443.6|8
1653857080000|2022-05-29 20:44:40|8571.83|8443.83|8569.99|8441.99|8571.83|8443.83|8569.99|8441.99|10
1653857090000|2022-05-29 20:44:50|8569.47|8441.47|8568.25|8440.25|8569.47|8441.47|8568.07|8440.07|10
1653857100000|2022-05-29 20:45:00|8568.24|8440.24|8568.53|8440.53|8568.53|8440.53|8568.24|8440.24|10
1653857110000|2022-05-29 20:45:10|8568.69|8440.69|8569.1|8441.1|8569.1|8441.1|8568.55|8440.55|9
1653857120000|2022-05-29 20:45:20|8569.08|8441.08|8569.27|8441.27|8569.27|8441.27|8569.06|8441.06|5
1653857130000|2022-05-29 20:45:30|8569.17|8441.17|8568.83|8440.83|8569.28|8441.28|8568.73|8440.73|8
1653857140000|2022-05-29 20:45:40|8568.85|8440.85|8568.7|8440.7|8568.85|8440.85|8568.7|8440.7|6
1653857150000|2022-05-29 20:45:50|8568.73|8440.73|8568.52|8440.52|8568.73|8440.73|8568.32|8440.32|9
1653857160000|2022-05-29 20:46:00|8568.51|8440.51|8568.31|8440.31|8568.56|8440.56|8568.31|8440.31|9
1653857170000|2022-05-29 20:46:10|8568.37|8440.37|8567.8|8439.8|8568.37|8440.37|8567.8|8439.8|8
1653857180000|2022-05-29 20:46:20|8567.67|8439.67|8567.4|8439.4|8567.7|8439.7|8567.27|8439.27|7
1653857190000|2022-05-29 20:46:30|8567.47|8439.47|8566.7|8438.7|8567.51|8439.51|8566.7|8438.7|8
1653857200000|2022-05-29 20:46:40|8566.77|8438.77|8567.11|8439.11|8567.27|8439.27|8566.67|8438.67|9
1653857210000|2022-05-29 20:46:50|8567.21|8439.21|8567.06|8439.06|8567.21|8439.21|8566.95|8438.95|8
1653857220000|2022-05-29 20:47:00|8567.03|8439.03|8567.23|8439.23|8567.23|8439.23|8567.03|8439.03|9
1653857230000|2022-05-29 20:47:10|8567.22|8439.22|8566.88|8438.88|8567.22|8439.22|8566.88|8438.88|9
1653857240000|2022-05-29 20:47:20|8566.78|8438.78|8564.22|8436.22|8566.78|8438.78|8564.22|8436.22|10
1653857250000|2022-05-29 20:47:30|8563.97|8435.97|8563.18|8435.18|8563.97|8435.97|8563.18|8435.18|10
1653857260000|2022-05-29 20:47:40|8563.2|8435.2|8563.28|8435.28|8563.32|8435.32|8563.15|8435.15|9
1653857270000|2022-05-29 20:47:50|8563.35|8435.35|8562.87|8434.87|8563.35|8435.35|8562.63|8434.63|9
1653857280000|2022-05-29 20:48:00|8562.86|8434.86|8562.84|8434.84|8562.86|8434.86|8562.75|8434.75|8
1653857290000|2022-05-29 20:48:10|8562.83|8434.83|8562.74|8434.74|8562.83|8434.83|8562.74|8434.74|6
1653857300000|2022-05-29 20:48:20|8562.77|8434.77|8562.47|8434.47|8562.77|8434.77|8562.4|8434.4|9
1653857310000|2022-05-29 20:48:30|8562.31|8434.31|8561.71|8433.71|8562.4|8434.4|8561.71|8433.71|8
1653857320000|2022-05-29 20:48:40|8561.67|8433.67|8560.53|8432.53|8561.67|8433.67|8560.53|8432.53|8
1653857330000|2022-05-29 20:48:50|8560.23|8432.23|8559.68|8431.68|8560.23|8432.23|8559.68|8431.68|9
1653857340000|2022-05-29 20:49:00|8559.67|8431.67|8560.07|8432.07|8560.51|8432.51|8559.65|8431.65|10
1653857350000|2022-05-29 20:49:10|8559.94|8431.94|8560.02|8432.02|8560.14|8432.14|8559.74|8431.74|9
1653857360000|2022-05-29 20:49:20|8560|8432|8559.97|8431.97|8560.04|8432.04|8559.77|8431.77|9
1653857370000|2022-05-29 20:49:30|8559.99|8431.99|8559.73|8431.73|8559.99|8431.99|8559.73|8431.73|5
1653857380000|2022-05-29 20:49:40|8559.79|8431.79|8561.58|8433.58|8561.61|8433.61|8559.69|8431.69|10
1653857390000|2022-05-29 20:49:50|8561.96|8433.96|8562.8|8434.8|8562.93|8434.93|8561.96|8433.96|10
1653857400000|2022-05-29 20:50:00|8563.11|8435.11|8562.4|8434.4|8563.28|8435.28|8562.04|8434.04|9
1653857410000|2022-05-29 20:50:10|8562.43|8434.43|8560.82|8432.82|8562.56|8434.56|8560.82|8432.82|9
1653857420000|2022-05-29 20:50:20|8560.84|8432.84|8561.7|8433.7|8561.7|8433.7|8560.84|8432.84|9
1653857430000|2022-05-29 20:50:30|8561.71|8433.71|8562.15|8434.15|8562.15|8434.15|8561.7|8433.7|9
1653857440000|2022-05-29 20:50:40|8562.14|8434.14|8562.61|8434.61|8562.61|8434.61|8562.14|8434.14|9
1653857450000|2022-05-29 20:50:50|8562.59|8434.59|8562.09|8434.09|8562.59|8434.59|8561.88|8433.88|6
1653857460000|2022-05-29 20:51:00|8561.98|8433.98|8561.92|8433.92|8562.15|8434.15|8561.92|8433.92|10
1653857470000|2022-05-29 20:51:10|8561.96|8433.96|8562.05|8434.05|8562.14|8434.14|8561.88|8433.88|8
1653857480000|2022-05-29 20:51:20|8561.97|8433.97|8562.08|8434.08|8562.08|8434.08|8561.89|8433.89|7
1653857490000|2022-05-29 20:51:30|8562.14|8434.14|8562.13|8434.13|8562.37|8434.37|8562.13|8434.13|9
1653857500000|2022-05-29 20:51:40|8562.28|8434.28|8562.34|8434.34|8562.34|8434.34|8562|8434|8
1653857510000|2022-05-29 20:51:50|8562.35|8434.35|8561.5|8433.5|8562.35|8434.35|8561.5|8433.5|9
1653857520000|2022-05-29 20:52:00|8561.46|8433.46|8561.38|8433.38|8561.49|8433.49|8561.38|8433.38|6
1653857530000|2022-05-29 20:52:10|8561.26|8433.26|8562.56|8434.56|8562.56|8434.56|8561.26|8433.26|9
1653857540000|2022-05-29 20:52:20|8562.77|8434.77|8563.98|8435.98|8563.98|8435.98|8562.77|8434.77|10
1653857550000|2022-05-29 20:52:30|8564.08|8436.08|8564.21|8436.21|8564.21|8436.21|8564.04|8436.04|9
1653857560000|2022-05-29 20:52:40|8564.11|8436.11|8564.55|8436.55|8564.57|8436.57|8564.11|8436.11|7
1653857570000|2022-05-29 20:52:50|8564.44|8436.44|8565.45|8437.45|8565.45|8437.45|8564.34|8436.34|10
1653857580000|2022-05-29 20:53:00|8565.58|8437.58|8564.9|8436.9|8565.59|8437.59|8564.9|8436.9|9
1653857590000|2022-05-29 20:53:10|8564.91|8436.91|8564.84|8436.84|8564.91|8436.91|8564.78|8436.78|6
1653857600000|2022-05-29 20:53:20|8564.79|8436.79|8564.3|8436.3|8564.81|8436.81|8564.3|8436.3|8
1653857610000|2022-05-29 20:53:30|8564.27|8436.27|8563.99|8435.99|8564.4|8436.4|8563.9|8435.9|9
1653857620000|2022-05-29 20:53:40|8564.03|8436.03|8564.21|8436.21|8564.21|8436.21|8564.03|8436.03|6
1653857630000|2022-05-29 20:53:50|8564.22|8436.22|8564.15|8436.15|8564.22|8436.22|8564.05|8436.05|4
1653857640000|2022-05-29 20:54:00|8564.16|8436.16|8564.33|8436.33|8564.49|8436.49|8564.16|8436.16|9
1653857650000|2022-05-29 20:54:10|8563.96|8435.96|8563.61|8435.61|8563.96|8435.96|8563.44|8435.44|9
1653857660000|2022-05-29 20:54:20|8563.63|8435.63|8564.86|8436.86|8564.86|8436.86|8563.39|8435.39|10
1653857670000|2022-05-29 20:54:30|8565.09|8437.09|8565.54|8437.54|8565.54|8437.54|8565.03|8437.03|8
1653857680000|2022-05-29 20:54:40|8565.59|8437.59|8565.82|8437.82|8565.82|8437.82|8565.59|8437.59|8
1653857690000|2022-05-29 20:54:50|8565.83|8437.83|8566|8438|8566|8438|8565.63|8437.63|7
1653857700000|2022-05-29 20:55:00|8565.96|8437.96|8565.43|8437.43|8565.96|8437.96|8565.43|8437.43|9
1653857710000|2022-05-29 20:55:10|8565.39|8437.39|8563.74|8435.74|8565.39|8437.39|8563.74|8435.74|9
1653857720000|2022-05-29 20:55:20|8563.7|8435.7|8563.47|8435.47|8563.7|8435.7|8563.47|8435.47|7
1653857730000|2022-05-29 20:55:30|8563.48|8435.48|8563.31|8435.31|8563.48|8435.48|8563.22|8435.22|9
1653857740000|2022-05-29 20:55:40|8563.35|8435.35|8563.47|8435.47|8563.62|8435.62|8563.35|8435.35|9
1653857750000|2022-05-29 20:55:50|8563.41|8435.41|8564.04|8436.04|8564.13|8436.13|8563.37|8435.37|10
1653857760000|2022-05-29 20:56:00|8563.95|8435.95|8561.99|8433.99|8563.95|8435.95|8561.99|8433.99|10
1653857770000|2022-05-29 20:56:10|8562.08|8434.08|8561.68|8433.68|8562.15|8434.15|8561.68|8433.68|10
1653857780000|2022-05-29 20:56:20|8561.81|8433.81|8562.51|8434.51|8562.51|8434.51|8561.72|8433.72|7
1653857790000|2022-05-29 20:56:30|8562.53|8434.53|8562.61|8434.61|8562.61|8434.61|8562.49|8434.49|6
1653857800000|2022-05-29 20:56:40|8562.51|8434.51|8562.44|8434.44|8562.51|8434.51|8562.42|8434.42|6
1653857810000|2022-05-29 20:56:50|8562.54|8434.54|8562.56|8434.56|8562.57|8434.57|8562.43|8434.43|5
1653857820000|2022-05-29 20:57:00|8562.44|8434.44|8561.48|8433.48|8562.59|8434.59|8561.47|8433.47|7
1653857830000|2022-05-29 20:57:10|8561.4|8433.4|8562.25|8434.25|8562.25|8434.25|8561.4|8433.4|9
1653857840000|2022-05-29 20:57:20|8562.24|8434.24|8561.36|8433.36|8562.24|8434.24|8561.36|8433.36|9
1653857850000|2022-05-29 20:57:30|8561.34|8433.34|8561.77|8433.77|8561.77|8433.77|8561.34|8433.34|6
1653857860000|2022-05-29 20:57:40|8561.79|8433.79|8562.23|8434.23|8562.23|8434.23|8561.72|8433.72|6
1653857870000|2022-05-29 20:57:50|8562.28|8434.28|8562.74|8434.74|8562.74|8434.74|8562.17|8434.17|9
1653857880000|2022-05-29 20:58:00|8562.79|8434.79|8562.74|8434.74|8563.09|8435.09|8562.74|8434.74|9
1653857890000|2022-05-29 20:58:10|8562.92|8434.92|8562.89|8434.89|8563.06|8435.06|8562.89|8434.89|9
1653857900000|2022-05-29 20:58:20|8562.95|8434.95|8563.09|8435.09|8563.1|8435.1|8562.94|8434.94|9
1653857910000|2022-05-29 20:58:30|8563.02|8435.02|8562.86|8434.86|8563.03|8435.03|8562.84|8434.84|8
1653857920000|2022-05-29 20:58:40|8562.87|8434.87|8562.87|8434.87|8563.11|8435.11|8562.87|8434.87|9
1653857930000|2022-05-29 20:58:50|8562.86|8434.86|8562.17|8434.17|8562.88|8434.88|8562.17|8434.17|6
1653857940000|2022-05-29 20:59:00|8562.12|8434.12|8566.67|8438.67|8566.67|8438.67|8562.12|8434.12|10
1653857950000|2022-05-29 20:59:10|8567.1|8439.1|8569.74|8441.74|8569.74|8441.74|8567.1|8439.1|8
1653857960000|2022-05-29 20:59:20|8569.87|8441.87|8570.41|8442.41|8570.41|8442.41|8569.87|8441.87|8
1653857970000|2022-05-29 20:59:30|8570.58|8442.58|8571.08|8443.08|8571.46|8443.46|8570.58|8442.58|6
1653857980000|2022-05-29 20:59:40|8571.01|8443.01|8571.39|8443.39|8571.5|8443.5|8570.98|8442.98|10
1653857990000|2022-05-29 20:59:50|8571.49|8443.49|8571.42|8443.42|8571.58|8443.58|8571.27|8443.27|7
1653858000000|2022-05-29 21:00:00|8571.65|8443.65|8571.92|8443.92|8571.92|8443.92|8571.45|8443.45|9
1653858010000|2022-05-29 21:00:10|8571.91|8443.91|8571.28|8443.28|8572.05|8444.05|8571.26|8443.26|10
1653858020000|2022-05-29 21:00:20|8571.36|8443.36|8571.45|8443.45|8571.45|8443.45|8570.9|8442.9|10
1653858030000|2022-05-29 21:00:30|8571.62|8443.62|8570.86|8442.86|8571.67|8443.67|8570.86|8442.86|10
1653858040000|2022-05-29 21:00:40|8570.29|8442.29|8570.11|8442.11|8570.29|8442.29|8569.88|8441.88|8
1653858050000|2022-05-29 21:00:50|8570.23|8442.23|8571.91|8443.91|8571.97|8443.97|8570.23|8442.23|10
1653858060000|2022-05-29 21:01:00|8571.95|8443.95|8572.53|8444.53|8572.61|8444.61|8571.95|8443.95|9
1653858070000|2022-05-29 21:01:10|8572.55|8444.55|8572.95|8444.95|8572.96|8444.96|8572.55|8444.55|6
1653858080000|2022-05-29 21:01:20|8572.8|8444.8|8572.82|8444.82|8572.98|8444.98|8572.59|8444.59|9
1653858090000|2022-05-29 21:01:30|8572.68|8444.68|8573.34|8445.34|8573.34|8445.34|8572.68|8444.68|10
1653858100000|2022-05-29 21:01:40|8573.35|8445.35|8573.42|8445.42|8573.42|8445.42|8573.3|8445.3|8
1653858110000|2022-05-29 21:01:50|8573.41|8445.41|8573.34|8445.34|8573.43|8445.43|8573.29|8445.29|9
1653858120000|2022-05-29 21:02:00|8573.32|8445.32|8572.4|8444.4|8573.32|8445.32|8572.4|8444.4|9
1653858130000|2022-05-29 21:02:10|8572.05|8444.05|8571.02|8443.02|8572.05|8444.05|8571.02|8443.02|10
1653858140000|2022-05-29 21:02:20|8570.76|8442.76|8566.23|8446.23|8570.76|8446.23|8566.22|8442.22|10
1653858150000|2022-05-29 21:02:30|8566.24|8446.24|8565.46|8445.46|8566.24|8446.24|8565.32|8445.32|8
1653858160000|2022-05-29 21:02:40|8565.39|8445.39|8564.79|8444.79|8565.39|8445.39|8564.79|8444.79|8
1653858170000|2022-05-29 21:02:50|8564.59|8444.59|8564.96|8444.96|8564.96|8444.96|8564.15|8444.15|10
1653858180000|2022-05-29 21:03:00|8565.01|8445.01|8564.38|8444.38|8565.01|8445.01|8564.38|8444.38|8
1653858190000|2022-05-29 21:03:10|8564.64|8444.64|8565.25|8445.25|8565.27|8445.27|8564.64|8444.64|10
1653858200000|2022-05-29 21:03:20|8565.38|8445.38|8565.12|8445.12|8565.39|8445.39|8565.12|8445.12|7
1653858210000|2022-05-29 21:03:30|8564.94|8444.94|8565.03|8445.03|8565.08|8445.08|8564.73|8444.73|9
1653858220000|2022-05-29 21:03:40|8564.5|8444.5|8564.05|8444.05|8564.57|8444.57|8564.05|8444.05|8
1653858230000|2022-05-29 21:03:50|8563.49|8443.49|8563.44|8443.44|8563.49|8443.49|8563.42|8443.42|5
1653858240000|2022-05-29 21:04:00|8563.41|8443.41|8562.76|8442.76|8563.41|8443.41|8562.76|8442.76|7
1653858250000|2022-05-29 21:04:10|8562.43|8442.43|8561.97|8441.97|8562.43|8442.43|8561.97|8441.97|10
1653858260000|2022-05-29 21:04:20|8561.61|8441.61|8561.63|8441.63|8561.63|8441.63|8561.61|8441.61|5
1653858270000|2022-05-29 21:04:30|8561.51|8441.51|8561.33|8441.33|8561.51|8441.51|8561.33|8441.33|6
1653858280000|2022-05-29 21:04:40|8561.34|8441.34|8560.85|8440.85|8561.35|8441.35|8560.83|8440.83|7
1653858290000|2022-05-29 21:04:50|8560.25|8440.25|8560.02|8440.02|8560.26|8440.26|8559.95|8439.95|10
1653858300000|2022-05-29 21:05:00|8559.91|8439.91|8557.75|8437.75|8559.91|8439.91|8557.75|8437.75|10
1653858310000|2022-05-29 21:05:10|8557.71|8437.71|8557.92|8437.92|8557.92|8437.92|8557.71|8437.71|7
1653858320000|2022-05-29 21:05:20|8557.91|8437.91|8557.89|8437.89|8558.02|8438.02|8557.89|8437.89|4
1653858330000|2022-05-29 21:05:30|8557.91|8437.91|8557.62|8437.62|8557.93|8437.93|8557.61|8437.61|5
1653858340000|2022-05-29 21:05:40|8557.58|8437.58|8557.55|8437.55|8557.58|8437.58|8557.55|8437.55|2
1653858350000|2022-05-29 21:05:50|8557.48|8437.48|8557.27|8437.27|8557.48|8437.48|8557.27|8437.27|3
1653858360000|2022-05-29 21:06:00|8557.28|8437.28|8557.35|8437.35|8557.37|8437.37|8557.26|8437.26|5
1653858370000|2022-05-29 21:06:10|8557.27|8437.27|8557.03|8437.03|8557.62|8437.62|8556.86|8436.86|9
1653858380000|2022-05-29 21:06:20|8556.92|8436.92|8556.28|8436.28|8556.92|8436.92|8556.28|8436.28|7
1653858390000|2022-05-29 21:06:30|8556.07|8436.07|8555.57|8435.57|8556.07|8436.07|8555.56|8435.56|9
1653858400000|2022-05-29 21:06:40|8555.58|8435.58|8555.57|8435.57|8555.69|8435.69|8555.46|8435.46|9
1653858410000|2022-05-29 21:06:50|8555.58|8435.58|8556.07|8436.07|8556.07|8436.07|8555.34|8435.34|9
1653858420000|2022-05-29 21:07:00|8556.33|8436.33|8556.71|8436.71|8556.8|8436.8|8556.33|8436.33|8
1653858430000|2022-05-29 21:07:10|8556.72|8436.72|8557.12|8437.12|8557.12|8437.12|8556.7|8436.7|9
1653858440000|2022-05-29 21:07:20|8557.05|8437.05|8557.15|8437.15|8557.15|8437.15|8556.93|8436.93|8
1653858450000|2022-05-29 21:07:30|8558.32|8438.32|8563.36|8443.36|8563.36|8443.36|8558.32|8438.32|9
1653858460000|2022-05-29 21:07:40|8563.3|8443.3|8564.05|8444.05|8564.05|8444.05|8563.3|8443.3|9
1653858470000|2022-05-29 21:07:50|8564.19|8444.19|8564.66|8444.66|8564.66|8444.66|8564.19|8444.19|10
1653858480000|2022-05-29 21:08:00|8564.58|8444.58|8564.97|8444.97|8564.97|8444.97|8564.41|8444.41|8
1653858490000|2022-05-29 21:08:10|8565.14|8445.14|8565.04|8445.04|8565.18|8445.18|8565.04|8445.04|7
1653858500000|2022-05-29 21:08:20|8564.88|8444.88|8564.67|8444.67|8564.88|8444.88|8564.61|8444.61|8
1653858510000|2022-05-29 21:08:30|8564.62|8444.62|8564.41|8444.41|8564.62|8444.62|8564.41|8444.41|8
1653858520000|2022-05-29 21:08:40|8564.44|8444.44|8566.22|8446.22|8566.22|8446.22|8564.44|8444.44|10
1653858530000|2022-05-29 21:08:50|8566.18|8446.18|8566.63|8446.63|8566.82|8446.82|8566.18|8446.18|10
1653858540000|2022-05-29 21:09:00|8566.55|8446.55|8566.38|8446.38|8566.67|8446.67|8566.38|8446.38|9
1653858550000|2022-05-29 21:09:10|8566.52|8446.52|8567.43|8447.43|8567.43|8447.43|8566.5|8446.5|9
1653858560000|2022-05-29 21:09:20|8567.44|8447.44|8567.28|8447.28|8567.45|8447.45|8567.18|8447.18|9
1653858570000|2022-05-29 21:09:30|8567.17|8447.17|8567.44|8447.44|8567.44|8447.44|8567.17|8447.17|10
1653858580000|2022-05-29 21:09:40|8567.41|8447.41|8567.33|8447.33|8567.41|8447.41|8567.22|8447.22|6
1653858590000|2022-05-29 21:09:50|8567.53|8447.53|8567.67|8447.67|8567.67|8447.67|8567.53|8447.53|6
1653858600000|2022-05-29 21:10:00|8567.52|8447.52|8567.82|8447.82|8567.86|8447.86|8567.52|8447.52|7
1653858610000|2022-05-29 21:10:10|8567.79|8447.79|8567.9|8447.9|8567.94|8447.94|8567.79|8447.79|5
1653858620000|2022-05-29 21:10:20|8567.93|8447.93|8567.98|8447.98|8568|8448|8567.81|8447.81|8
1653858630000|2022-05-29 21:10:30|8567.86|8447.86|8568.29|8448.29|8568.46|8448.46|8567.86|8447.86|6
1653858640000|2022-05-29 21:10:40|8568.43|8448.43|8567.74|8447.74|8568.57|8448.57|8567.74|8447.74|10
1653858650000|2022-05-29 21:10:50|8567.76|8447.76|8567.65|8447.65|8567.77|8447.77|8567.62|8447.62|8
1653858660000|2022-05-29 21:11:00|8567.67|8447.67|8567.9|8447.9|8567.9|8447.9|8567.67|8447.67|9
1653858670000|2022-05-29 21:11:10|8567.89|8447.89|8568.12|8448.12|8568.12|8448.12|8567.89|8447.89|9
1653858680000|2022-05-29 21:11:20|8568.11|8448.11|8568.64|8448.64|8568.64|8448.64|8568.11|8448.11|9
1653858690000|2022-05-29 21:11:30|8568.68|8448.68|8568.7|8448.7|8568.76|8448.76|8568.68|8448.68|7
1653858700000|2022-05-29 21:11:40|8568.52|8448.52|8568.71|8448.71|8568.72|8448.72|8568.52|8448.52|8
1653858710000|2022-05-29 21:11:50|8568.72|8448.72|8569.36|8449.36|8569.36|8449.36|8568.7|8448.7|9
1653858720000|2022-05-29 21:12:00|8569.27|8449.27|8568.98|8448.98|8569.27|8449.27|8568.91|8448.91|7
1653858730000|2022-05-29 21:12:10|8568.92|8448.92|8568.98|8448.98|8569.16|8449.16|8568.92|8448.92|8
1653858740000|2022-05-29 21:12:20|8568.95|8448.95|8568.7|8448.7|8568.95|8448.95|8568.66|8448.66|8
1653858750000|2022-05-29 21:12:30|8568.71|8448.71|8567.99|8447.99|8568.71|8448.71|8567.95|8447.95|6
1653858760000|2022-05-29 21:12:40|8568|8448|8568.09|8448.09|8568.11|8448.11|8567.99|8447.99|8
1653858770000|2022-05-29 21:12:50|8568.1|8448.1|8568.87|8448.87|8568.87|8448.87|8567.97|8447.97|10
1653858780000|2022-05-29 21:13:00|8568.88|8448.88|8569.04|8449.04|8569.04|8449.04|8568.86|8448.86|8
1653858790000|2022-05-29 21:13:10|8569.13|8449.13|8569.43|8449.43|8569.43|8449.43|8569.13|8449.13|9
1653858800000|2022-05-29 21:13:20|8569.46|8449.46|8569.19|8449.19|8569.61|8449.61|8569.19|8449.19|9
1653858810000|2022-05-29 21:13:30|8569.18|8449.18|8569.19|8449.19|8569.39|8449.39|8569.17|8449.17|10
1653858820000|2022-05-29 21:13:40|8569.18|8449.18|8569.16|8449.16|8569.18|8449.18|8569.02|8449.02|9
1653858830000|2022-05-29 21:13:50|8569.18|8449.18|8567.23|8447.23|8569.34|8449.34|8567.23|8447.23|8
1653858840000|2022-05-29 21:14:00|8567.15|8447.15|8568.53|8448.53|8568.53|8448.53|8566.62|8446.62|10
1653858850000|2022-05-29 21:14:10|8568.54|8448.54|8569.46|8449.46|8569.46|8449.46|8568.52|8448.52|10
1653858860000|2022-05-29 21:14:20|8569.45|8449.45|8569.14|8449.14|8569.49|8449.49|8569.14|8449.14|7
1653858870000|2022-05-29 21:14:30|8569.04|8449.04|8568.83|8448.83|8569.04|8449.04|8568.55|8448.55|9
1653858880000|2022-05-29 21:14:40|8568.72|8448.72|8568.69|8448.69|8568.72|8448.72|8568.65|8448.65|7
1653858890000|2022-05-29 21:14:50|8568.7|8448.7|8568.86|8448.86|8568.86|8448.86|8568.69|8448.69|7
1653858900000|2022-05-29 21:15:00|8568.78|8448.78|8568.72|8448.72|8568.78|8448.78|8568.62|8448.62|7
1653858910000|2022-05-29 21:15:10|8568.83|8448.83|8569.37|8449.37|8569.45|8449.45|8568.83|8448.83|10
1653858920000|2022-05-29 21:15:20|8569.34|8449.34|8569.38|8449.38|8569.41|8449.41|8569.34|8449.34|4
1653858930000|2022-05-29 21:15:30|8569.4|8449.4|8569.41|8449.41|8569.51|8449.51|8569.4|8449.4|6
1653858940000|2022-05-29 21:15:40|8569.51|8449.51|8569.58|8449.58|8569.58|8449.58|8569.42|8449.42|7
1653858950000|2022-05-29 21:15:50|8569.71|8449.71|8569.88|8449.88|8569.88|8449.88|8569.71|8449.71|5
1653858960000|2022-05-29 21:16:00|8569.93|8449.93|8569.99|8449.99|8569.99|8449.99|8569.92|8449.92|6
1653858970000|2022-05-29 21:16:10|8570.05|8450.05|8569.32|8449.32|8570.05|8450.05|8569.32|8449.32|8
1653858980000|2022-05-29 21:16:20|8569.35|8449.35|8570.01|8450.01|8570.09|8450.09|8568.86|8448.86|10
1653858990000|2022-05-29 21:16:30|8570.02|8450.02|8569.93|8449.93|8570.02|8450.02|8569.83|8449.83|9
1653859000000|2022-05-29 21:16:40|8569.91|8449.91|8570.17|8450.17|8570.32|8450.32|8569.91|8449.91|9
1653859010000|2022-05-29 21:16:50|8570.22|8450.22|8570.09|8450.09|8570.25|8450.25|8570.06|8450.06|8
1653859020000|2022-05-29 21:17:00|8570.07|8450.07|8569.87|8449.87|8570.26|8450.26|8569.87|8449.87|9
1653859030000|2022-05-29 21:17:10|8569.88|8449.88|8570.15|8450.15|8570.3|8450.3|8569.88|8449.88|8
1653859040000|2022-05-29 21:17:20|8570.06|8450.06|8570|8450|8570.06|8450.06|8569.97|8449.97|8
1653859050000|2022-05-29 21:17:30|8570.06|8450.06|8569.87|8449.87|8570.11|8450.11|8569.87|8449.87|5
1653859060000|2022-05-29 21:17:40|8569.85|8449.85|8569.44|8449.44|8569.85|8449.85|8569.44|8449.44|10
1653859070000|2022-05-29 21:17:50|8569.4|8449.4|8569.31|8449.31|8569.47|8449.47|8569.31|8449.31|9
1653859080000|2022-05-29 21:18:00|8568.99|8448.99|8568.53|8448.53|8569.09|8449.09|8568.53|8448.53|8
1653859090000|2022-05-29 21:18:10|8568.48|8448.48|8566.44|8446.44|8568.48|8448.48|8566.4|8446.4|10
1653859100000|2022-05-29 21:18:20|8566.41|8446.41|8564.97|8444.97|8566.41|8446.41|8564.92|8444.92|10
1653859110000|2022-05-29 21:18:30|8564.81|8444.81|8564.43|8444.43|8564.81|8444.81|8564.43|8444.43|7
1653859120000|2022-05-29 21:18:40|8564.44|8444.44|8564.02|8444.02|8564.45|8444.45|8564.02|8444.02|4
1653859130000|2022-05-29 21:18:50|8564.05|8444.05|8564.03|8444.03|8564.25|8444.25|8564.03|8444.03|10
1653859140000|2022-05-29 21:19:00|8563.92|8443.92|8563.29|8443.29|8564.2|8444.2|8563.08|8443.08|10
1653859150000|2022-05-29 21:19:10|8563.36|8443.36|8563.68|8443.68|8563.68|8443.68|8563.25|8443.25|9
1653859160000|2022-05-29 21:19:20|8563.8|8443.8|8563.59|8443.59|8563.8|8443.8|8563.55|8443.55|7
1653859170000|2022-05-29 21:19:30|8563.58|8443.58|8563.3|8443.3|8563.9|8443.9|8563.18|8443.18|9
1653859180000|2022-05-29 21:19:40|8563.17|8443.17|8562.61|8442.61|8563.21|8443.21|8562.61|8442.61|9
1653859190000|2022-05-29 21:19:50|8562.6|8442.6|8562.81|8442.81|8562.81|8442.81|8562.53|8442.53|7
1653859200000|2022-05-29 21:20:00|8562.83|8442.83|8562.35|8442.35|8562.83|8442.83|8562.35|8442.35|9
1653859210000|2022-05-29 21:20:10|8562.02|8442.02|8562.09|8442.09|8562.09|8442.09|8561.98|8441.98|3
1653859220000|2022-05-29 21:20:20|8562|8442|8561.73|8441.73|8562|8442|8561.73|8441.73|8
1653859230000|2022-05-29 21:20:30|8561.77|8441.77|8561.48|8441.48|8561.8|8441.8|8561.48|8441.48|9
1653859240000|2022-05-29 21:20:40|8561.41|8441.41|8561.14|8441.14|8561.41|8441.41|8560.9|8440.9|10
1653859250000|2022-05-29 21:20:50|8561.13|8441.13|8559.65|8439.65|8561.13|8441.13|8559.65|8439.65|8
1653859260000|2022-05-29 21:21:00|8559.64|8439.64|8559.13|8439.13|8559.68|8439.68|8559.11|8439.11|9
1653859270000|2022-05-29 21:21:10|8559.05|8439.05|8558.1|8438.1|8559.05|8439.05|8558.1|8438.1|8
1653859280000|2022-05-29 21:21:20|8558.2|8438.2|8557.7|8437.7|8558.2|8438.2|8557.5|8437.5|5
1653859290000|2022-05-29 21:21:30|8557.59|8437.59|8557.16|8437.16|8557.6|8437.6|8557.16|8437.16|5
1653859300000|2022-05-29 21:21:40|8557.06|8437.06|8556.81|8436.81|8557.06|8437.06|8556.81|8436.81|9
1653859310000|2022-05-29 21:21:50|8556.84|8436.84|8556.8|8436.8|8556.86|8436.86|8556.8|8436.8|6
1653859320000|2022-05-29 21:22:00|8556.91|8436.91|8556.88|8436.88|8556.96|8436.96|8556.8|8436.8|6
1653859330000|2022-05-29 21:22:10|8556.78|8436.78|8556.53|8436.53|8556.78|8436.78|8556.47|8436.47|6
1653859340000|2022-05-29 21:22:20|8556.52|8436.52|8556.68|8436.68|8556.68|8436.68|8556.5|8436.5|7
1653859350000|2022-05-29 21:22:30|8556.58|8436.58|8556.07|8436.07|8556.58|8436.58|8556.07|8436.07|8
1653859360000|2022-05-29 21:22:40|8556|8436|8555.89|8435.89|8556.15|8436.15|8555.89|8435.89|6
1653859370000|2022-05-29 21:22:50|8555.78|8435.78|8555.78|8435.78|8555.87|8435.87|8555.75|8435.75|7
1653859380000|2022-05-29 21:23:00|8555.73|8435.73|8555.66|8435.66|8555.76|8435.76|8555.66|8435.66|6
1653859390000|2022-05-29 21:23:10|8555.47|8435.47|8555.3|8435.3|8555.66|8435.66|8555.3|8435.3|5
1653859400000|2022-05-29 21:23:20|8555.17|8435.17|8555.06|8435.06|8555.17|8435.17|8555.06|8435.06|7
1653859410000|2022-05-29 21:23:30|8554.89|8434.89|8554.94|8434.94|8554.96|8434.96|8554.88|8434.88|4
1653859420000|2022-05-29 21:23:40|8554.98|8434.98|8556.01|8436.01|8556.01|8436.01|8554.98|8434.98|10
1653859430000|2022-05-29 21:23:50|8556.05|8436.05|8556.7|8436.7|8556.7|8436.7|8556.05|8436.05|10
1653859440000|2022-05-29 21:24:00|8556.73|8436.73|8556.85|8436.85|8556.95|8436.95|8556.71|8436.71|6
1653859450000|2022-05-29 21:24:10|8556.84|8436.84|8558.43|8438.43|8558.43|8438.43|8556.77|8436.77|10
1653859460000|2022-05-29 21:24:20|8558.56|8438.56|8556.9|8436.9|8558.56|8438.56|8556.9|8436.9|10
1653859470000|2022-05-29 21:24:30|8556.88|8436.88|8557.02|8437.02|8557.02|8437.02|8556.88|8436.88|8
1653859480000|2022-05-29 21:24:40|8556.97|8436.97|8557|8437|8557|8437|8556.75|8436.75|8
1653859490000|2022-05-29 21:24:50|8556.87|8436.87|8556.75|8436.75|8556.87|8436.87|8556.73|8436.73|5
1653859500000|2022-05-29 21:25:00|8557.16|8437.16|8557.06|8437.06|8557.16|8437.16|8557.03|8437.03|8
1653859510000|2022-05-29 21:25:10|8557.11|8437.11|8557.32|8437.32|8557.34|8437.34|8557.11|8437.11|8
1653859520000|2022-05-29 21:25:20|8557.3|8437.3|8556.76|8436.76|8557.34|8437.34|8556.76|8436.76|9
1653859530000|2022-05-29 21:25:30|8556.72|8436.72|8556.41|8436.41|8556.72|8436.72|8556.41|8436.41|5
1653859540000|2022-05-29 21:25:40|8556.31|8436.31|8556.46|8436.46|8556.48|8436.48|8556.27|8436.27|10
1653859550000|2022-05-29 21:25:50|8556.52|8436.52|8556.7|8436.7|8556.7|8436.7|8556.52|8436.52|7
1653859560000|2022-05-29 21:26:00|8556.75|8436.75|8556.74|8436.74|8556.81|8436.81|8556.63|8436.63|8
1653859570000|2022-05-29 21:26:10|8556.59|8436.59|8556.74|8436.74|8556.74|8436.74|8556.59|8436.59|3
1653859580000|2022-05-29 21:26:20|8556.82|8436.82|8556.92|8436.92|8556.96|8436.96|8556.82|8436.82|7
1653859590000|2022-05-29 21:26:30|8556.94|8436.94|8557.29|8437.29|8557.29|8437.29|8556.94|8436.94|9
1653859600000|2022-05-29 21:26:40|8557.46|8437.46|8557.46|8437.46|8557.46|8437.46|8557.43|8437.43|7
1653859610000|2022-05-29 21:26:50|8557.49|8437.49|8557.61|8437.61|8557.62|8437.62|8557.48|8437.48|7
1653859620000|2022-05-29 21:27:00|8557.69|8437.69|8558.44|8438.44|8558.44|8438.44|8557.69|8437.69|6
1653859630000|2022-05-29 21:27:10|8558.46|8438.46|8559.31|8439.31|8559.31|8439.31|8558.46|8438.46|7
1653859640000|2022-05-29 21:27:20|8559.06|8439.06|8559.38|8439.38|8559.38|8439.38|8559.06|8439.06|7
1653859650000|2022-05-29 21:27:30|8559.29|8439.29|8559.5|8439.5|8559.5|8439.5|8559.22|8439.22|8
1653859660000|2022-05-29 21:27:40|8559.64|8439.64|8559.29|8439.29|8559.64|8439.64|8559.25|8439.25|8
1653859670000|2022-05-29 21:27:50|8559.12|8439.12|8559.12|8439.12|8559.84|8439.84|8559.08|8439.08|10
1653859680000|2022-05-29 21:28:00|8559.06|8439.06|8558.99|8438.99|8559.26|8439.26|8558.99|8438.99|9
1653859690000|2022-05-29 21:28:10|8558.95|8438.95|8558.69|8438.69|8560.25|8440.25|8558.53|8438.53|10
1653859700000|2022-05-29 21:28:20|8558.71|8438.71|8560.06|8440.06|8560.06|8440.06|8558.71|8438.71|10
1653859710000|2022-05-29 21:28:30|8560.05|8440.05|8561.05|8441.05|8561.05|8441.05|8560.05|8440.05|10
1653859720000|2022-05-29 21:28:40|8561.13|8441.13|8561.31|8441.31|8561.55|8441.55|8561.13|8441.13|8
1653859730000|2022-05-29 21:28:50|8561.36|8441.36|8561.89|8441.89|8562.01|8442.01|8561.36|8441.36|8
1653859740000|2022-05-29 21:29:00|8561.91|8441.91|8562.23|8442.23|8562.27|8442.27|8561.91|8441.91|10
1653859750000|2022-05-29 21:29:10|8562.38|8442.38|8562.38|8442.38|8562.48|8442.48|8562.33|8442.33|7
1653859760000|2022-05-29 21:29:20|8563.01|8443.01|8563.74|8443.74|8563.74|8443.74|8562.85|8442.85|9
1653859770000|2022-05-29 21:29:30|8563.77|8443.77|8564.32|8444.32|8564.32|8444.32|8563.71|8443.71|10
1653859780000|2022-05-29 21:29:40|8564.26|8444.26|8565.19|8445.19|8565.19|8445.19|8564.24|8444.24|8
1653859790000|2022-05-29 21:29:50|8565.15|8445.15|8566.21|8446.21|8566.36|8446.36|8565.14|8445.14|9
1653859800000|2022-05-29 21:30:00|8566.33|8446.33|8567.69|8447.69|8567.77|8447.77|8566.33|8446.33|10
1653859810000|2022-05-29 21:30:10|8567.99|8447.99|8568.35|8448.35|8568.59|8448.59|8567.99|8447.99|10
1653859820000|2022-05-29 21:30:20|8568.34|8448.34|8568.84|8448.84|8568.84|8448.84|8568.34|8448.34|8
1653859830000|2022-05-29 21:30:30|8568.86|8448.86|8569.18|8449.18|8569.2|8449.2|8568.72|8448.72|9
1653859840000|2022-05-29 21:30:40|8569.5|8449.5|8570.52|8450.52|8570.52|8450.52|8569.5|8449.5|6
1653859850000|2022-05-29 21:30:50|8570.56|8450.56|8570.43|8450.43|8570.68|8450.68|8570.43|8450.43|8
1653859860000|2022-05-29 21:31:00|8570.38|8450.38|8570.6|8450.6|8570.6|8450.6|8570.33|8450.33|7
1653859870000|2022-05-29 21:31:10|8570.62|8450.62|8571.64|8451.64|8571.64|8451.64|8570.61|8450.61|9
1653859880000|2022-05-29 21:31:20|8571.73|8451.73|8571.97|8451.97|8571.97|8451.97|8571.59|8451.59|8
1653859890000|2022-05-29 21:31:30|8572.02|8452.02|8573.08|8453.08|8573.09|8453.09|8572.02|8452.02|10
1653859900000|2022-05-29 21:31:40|8573.13|8453.13|8573.18|8453.18|8573.27|8453.27|8573.13|8453.13|7
1653859910000|2022-05-29 21:31:50|8573.04|8453.04|8573.04|8453.04|8573.04|8453.04|8572.88|8452.88|10
1653859920000|2022-05-29 21:32:00|8572.95|8452.95|8572.89|8452.89|8573.04|8453.04|8572.87|8452.87|4
1653859930000|2022-05-29 21:32:10|8572.75|8452.75|8573.21|8453.21|8573.25|8453.25|8572.75|8452.75|7
1653859940000|2022-05-29 21:32:20|8573.22|8453.22|8573.09|8453.09|8573.3|8453.3|8573.09|8453.09|7
1653859950000|2022-05-29 21:32:30|8573.1|8453.1|8573.59|8453.59|8573.59|8453.59|8573.1|8453.1|7
1653859960000|2022-05-29 21:32:40|8573.58|8453.58|8573.8|8453.8|8573.81|8453.81|8573.55|8453.55|9
1653859970000|2022-05-29 21:32:50|8573.91|8453.91|8574|8454|8574.04|8454.04|8573.82|8453.82|9
1653859980000|2022-05-29 21:33:00|8573.95|8453.95|8573.81|8453.81|8573.97|8453.97|8573.81|8453.81|7
1653859990000|2022-05-29 21:33:10|8574.03|8454.03|8575.61|8455.61|8575.62|8455.62|8574.03|8454.03|7
1653860000000|2022-05-29 21:33:20|8575.58|8455.58|8575.58|8455.58|8575.84|8455.84|8575.58|8455.58|10
1653860010000|2022-05-29 21:33:30|8575.57|8455.57|8575.82|8455.82|8575.86|8455.86|8575.57|8455.57|9
1653860020000|2022-05-29 21:33:40|8575.62|8455.62|8575.89|8455.89|8575.89|8455.89|8575.62|8455.62|10
1653860030000|2022-05-29 21:33:50|8575.87|8455.87|8576.42|8456.42|8576.42|8456.42|8575.87|8455.87|9
1653860040000|2022-05-29 21:34:00|8576.48|8456.48|8576.28|8456.28|8576.5|8456.5|8576.07|8456.07|8
1653860050000|2022-05-29 21:34:10|8576.3|8456.3|8576.38|8456.38|8576.39|8456.39|8576.28|8456.28|8
1653860060000|2022-05-29 21:34:20|8576.37|8456.37|8576.37|8456.37|8576.37|8456.37|8576.26|8456.26|4
1653860070000|2022-05-29 21:34:30|8576.26|8456.26|8576.37|8456.37|8576.37|8456.37|8576.09|8456.09|7
1653860080000|2022-05-29 21:34:40|8576.42|8456.42|8576.2|8456.2|8576.51|8456.51|8576.2|8456.2|9
1653860090000|2022-05-29 21:34:50|8576.28|8456.28|8579.51|8459.51|8579.51|8459.51|8576.28|8456.28|10
1653860100000|2022-05-29 21:35:00|8579.86|8459.86|8579.46|8459.46|8580.74|8460.74|8579.43|8459.43|10
1653860110000|2022-05-29 21:35:10|8579.33|8459.33|8578.27|8458.27|8579.33|8459.33|8578.27|8458.27|9
1653860120000|2022-05-29 21:35:20|8578.23|8458.23|8578.18|8458.18|8578.73|8458.73|8578.18|8458.18|9
1653860130000|2022-05-29 21:35:30|8578.21|8458.21|8578.22|8458.22|8578.31|8458.31|8578.04|8458.04|8
1653860140000|2022-05-29 21:35:40|8578.18|8458.18|8577.64|8457.64|8578.18|8458.18|8577.64|8457.64|8
1653860150000|2022-05-29 21:35:50|8577.75|8457.75|8578.09|8458.09|8578.09|8458.09|8577.75|8457.75|6
1653860160000|2022-05-29 21:36:00|8577.94|8457.94|8578.22|8458.22|8578.22|8458.22|8577.8|8457.8|10
1653860170000|2022-05-29 21:36:10|8578.46|8458.46|8578.85|8458.85|8578.87|8458.87|8578.46|8458.46|9
1653860180000|2022-05-29 21:36:20|8578.87|8458.87|8579.41|8459.41|8579.41|8459.41|8578.87|8458.87|9
1653860190000|2022-05-29 21:36:30|8579.2|8459.2|8580.25|8460.25|8580.25|8460.25|8579.13|8459.13|7
1653860200000|2022-05-29 21:36:40|8580.47|8460.47|8581.64|8461.64|8581.83|8461.83|8580.47|8460.47|9
1653860210000|2022-05-29 21:36:50|8581.58|8461.58|8581.71|8461.71|8581.75|8461.75|8581.57|8461.57|9
1653860220000|2022-05-29 21:37:00|8581.74|8461.74|8581.91|8461.91|8581.95|8461.95|8581.6|8461.6|9
1653860230000|2022-05-29 21:37:10|8582.04|8462.04|8582.92|8462.92|8582.92|8462.92|8582.03|8462.03|8
1653860240000|2022-05-29 21:37:20|8582.85|8462.85|8584.46|8464.46|8584.46|8464.46|8582.85|8462.85|10
1653860250000|2022-05-29 21:37:30|8584.32|8464.32|8584.47|8464.47|8584.53|8464.53|8584.26|8464.26|7
1653860260000|2022-05-29 21:37:40|8584.57|8464.57|8587.84|8467.84|8587.93|8467.93|8584.57|8464.57|10
1653860270000|2022-05-29 21:37:50|8587.89|8467.89|8588.25|8468.25|8588.38|8468.38|8587.89|8467.89|10
1653860280000|2022-05-29 21:38:00|8588.2|8468.2|8588.66|8468.66|8588.71|8468.71|8587.7|8467.7|10
1653860290000|2022-05-29 21:38:10|8588.84|8468.84|8590.16|8470.16|8590.4|8470.4|8588.77|8468.77|10
1653860300000|2022-05-29 21:38:20|8590.2|8470.2|8589.3|8469.3|8590.2|8470.2|8589.3|8469.3|10
1653860310000|2022-05-29 21:38:30|8589.28|8469.28|8588.79|8468.79|8589.28|8469.28|8588.79|8468.79|9
1653860320000|2022-05-29 21:38:40|8588.54|8468.54|8587.81|8467.81|8588.54|8468.54|8587.81|8467.81|9
1653860330000|2022-05-29 21:38:50|8587.83|8467.83|8588|8468|8588|8468|8587.83|8467.83|9
1653860340000|2022-05-29 21:39:00|8588.23|8468.23|8588.42|8468.42|8588.52|8468.52|8588.23|8468.23|10
1653860350000|2022-05-29 21:39:10|8588.53|8468.53|8587.75|8467.75|8588.53|8468.53|8587.67|8467.67|9
1653860360000|2022-05-29 21:39:20|8587.85|8467.85|8587.53|8467.53|8587.91|8467.91|8587.4|8467.4|9
1653860370000|2022-05-29 21:39:30|8587.48|8467.48|8587.59|8467.59|8587.71|8467.71|8587.48|8467.48|5
1653860380000|2022-05-29 21:39:40|8587.6|8467.6|8587.67|8467.67|8587.93|8467.93|8587.51|8467.51|6
1653860390000|2022-05-29 21:39:50|8587.6|8467.6|8587.63|8467.63|8587.92|8467.92|8587.6|8467.6|7
1653860400000|2022-05-29 21:40:00|8587.64|8467.64|8587.65|8467.65|8587.65|8467.65|8587.5|8467.5|7
1653860410000|2022-05-29 21:40:10|8587.54|8467.54|8587.55|8467.55|8587.55|8467.55|8587.39|8467.39|8
1653860420000|2022-05-29 21:40:20|8587.65|8467.65|8587.24|8467.24|8587.65|8467.65|8587.24|8467.24|8
1653860430000|2022-05-29 21:40:30|8587.33|8467.33|8587.5|8467.5|8587.63|8467.63|8587.33|8467.33|9
1653860440000|2022-05-29 21:40:40|8587.46|8467.46|8587.39|8467.39|8587.46|8467.46|8587.35|8467.35|9
1653860450000|2022-05-29 21:40:50|8587.64|8467.64|8586.85|8466.85|8587.66|8467.66|8586.85|8466.85|8
1653860460000|2022-05-29 21:41:00|8586.99|8466.99|8587.41|8467.41|8587.41|8467.41|8586.86|8466.86|9
1653860470000|2022-05-29 21:41:10|8587.51|8467.51|8587.72|8467.72|8587.73|8467.73|8587.39|8467.39|9
1653860480000|2022-05-29 21:41:20|8587.49|8467.49|8587.15|8467.15|8587.56|8467.56|8587.15|8467.15|8
1653860490000|2022-05-29 21:41:30|8586.99|8466.99|8585.96|8465.96|8587.2|8467.2|8585.96|8465.96|7
1653860500000|2022-05-29 21:41:40|8585.85|8465.85|8586.41|8466.41|8586.41|8466.41|8585.85|8465.85|9
1653860510000|2022-05-29 21:41:50|8586.51|8466.51|8586.62|8466.62|8586.86|8466.86|8586.51|8466.51|9
1653860520000|2022-05-29 21:42:00|8586.4|8466.4|8586.55|8466.55|8586.58|8466.58|8586.37|8466.37|9
1653860530000|2022-05-29 21:42:10|8586.46|8466.46|8587.17|8467.17|8587.17|8467.17|8586.45|8466.45|9
1653860540000|2022-05-29 21:42:20|8587.19|8467.19|8586.98|8466.98|8587.2|8467.2|8586.89|8466.89|10
1653860550000|2022-05-29 21:42:30|8587.7|8467.7|8587.7|8467.7|8587.77|8467.77|8587.68|8467.68|8
1653860560000|2022-05-29 21:42:40|8588.1|8468.1|8588.2|8468.2|8588.2|8468.2|8587.86|8467.86|9
1653860570000|2022-05-29 21:42:50|8588.29|8468.29|8588.25|8468.25|8588.38|8468.38|8588.25|8468.25|7
1653860580000|2022-05-29 21:43:00|8588.59|8468.59|8588.73|8468.73|8589.06|8469.06|8588.59|8468.59|8
1653860590000|2022-05-29 21:43:10|8588.71|8468.71|8588.56|8468.56|8588.71|8468.71|8588.54|8468.54|8
1653860600000|2022-05-29 21:43:20|8588.64|8468.64|8586.84|8466.84|8588.64|8468.64|8586.78|8466.78|10
1653860610000|2022-05-29 21:43:30|8586.81|8466.81|8586.25|8466.25|8586.81|8466.81|8586.24|8466.24|8
1653860620000|2022-05-29 21:43:40|8585.77|8465.77|8585.36|8465.36|8585.77|8465.77|8584.79|8464.79|8
1653860630000|2022-05-29 21:43:50|8585.29|8465.29|8585.2|8465.2|8585.29|8465.29|8585.1|8465.1|9
1653860640000|2022-05-29 21:44:00|8585.11|8465.11|8584.63|8464.63|8585.11|8465.11|8584.6|8464.6|10
1653860650000|2022-05-29 21:44:10|8584.66|8464.66|8584.11|8464.11|8584.75|8464.75|8584.11|8464.11|8
1653860660000|2022-05-29 21:44:20|8584.03|8464.03|8584.1|8464.1|8584.1|8464.1|8584.03|8464.03|5
1653860670000|2022-05-29 21:44:30|8583.8|8463.8|8584.01|8464.01|8584.09|8464.09|8583.8|8463.8|10
1653860680000|2022-05-29 21:44:40|8583.91|8463.91|8583.42|8463.42|8583.91|8463.91|8583.42|8463.42|7
1653860690000|2022-05-29 21:44:50|8583.48|8463.48|8583.56|8463.56|8583.56|8463.56|8583.34|8463.34|8
1653860700000|2022-05-29 21:45:00|8583.42|8463.42|8583.47|8463.47|8583.54|8463.54|8583.37|8463.37|7
1653860710000|2022-05-29 21:45:10|8583.53|8463.53|8583.81|8463.81|8583.81|8463.81|8583.53|8463.53|6
1653860720000|2022-05-29 21:45:20|8583.79|8463.79|8583.59|8463.59|8583.81|8463.81|8583.41|8463.41|9
1653860730000|2022-05-29 21:45:30|8583.82|8463.82|8584.02|8464.02|8584.03|8464.03|8583.82|8463.82|7
1653860740000|2022-05-29 21:45:40|8583.96|8463.96|8584.04|8464.04|8584.04|8464.04|8583.96|8463.96|3
1653860750000|2022-05-29 21:45:50|8583.76|8463.76|8583.92|8463.92|8584.16|8464.16|8583.76|8463.76|7
1653860760000|2022-05-29 21:46:00|8583.91|8463.91|8584.72|8464.72|8584.72|8464.72|8583.9|8463.9|7
1653860770000|2022-05-29 21:46:10|8584.74|8464.74|8585.36|8465.36|8585.36|8465.36|8584.74|8464.74|8
1653860780000|2022-05-29 21:46:20|8585.54|8465.54|8587.31|8467.31|8587.31|8467.31|8585.54|8465.54|9
1653860790000|2022-05-29 21:46:30|8587.81|8467.81|8589.07|8469.07|8589.07|8469.07|8587.81|8467.81|10
1653860800000|2022-05-29 21:46:40|8589.35|8469.35|8589.12|8469.12|8589.35|8469.35|8589.05|8469.05|8
1653860810000|2022-05-29 21:46:50|8589.05|8469.05|8588.69|8468.69|8589.05|8469.05|8588.69|8468.69|7
1653860820000|2022-05-29 21:47:00|8588.82|8468.82|8588.97|8468.97|8588.97|8468.97|8588.75|8468.75|8
1653860830000|2022-05-29 21:47:10|8588.9|8468.9|8588.33|8468.33|8588.9|8468.9|8588.31|8468.31|8
1653860840000|2022-05-29 21:47:20|8588.31|8468.31|8587.97|8467.97|8588.38|8468.38|8587.97|8467.97|9
1653860850000|2022-05-29 21:47:30|8587.94|8467.94|8588.14|8468.14|8588.14|8468.14|8587.92|8467.92|7
1653860860000|2022-05-29 21:47:40|8588.16|8468.16|8587.91|8467.91|8588.16|8468.16|8587.91|8467.91|10
1653860870000|2022-05-29 21:47:50|8587.89|8467.89|8587.97|8467.97|8588.19|8468.19|8587.89|8467.89|7
1653860880000|2022-05-29 21:48:00|8588.04|8468.04|8588.89|8468.89|8588.89|8468.89|8588.04|8468.04|9
1653860890000|2022-05-29 21:48:10|8588.83|8468.83|8588.81|8468.81|8588.9|8468.9|8588.81|8468.81|4
1653860900000|2022-05-29 21:48:20|8588.74|8468.74|8588.46|8468.46|8588.76|8468.76|8588.46|8468.46|8
1653860910000|2022-05-29 21:48:30|8588.33|8468.33|8586.69|8466.69|8588.39|8468.39|8586.69|8466.69|9
1653860920000|2022-05-29 21:48:40|8586.59|8466.59|8586.18|8466.18|8586.59|8466.59|8586.09|8466.09|10
1653860930000|2022-05-29 21:48:50|8586.11|8466.11|8585.59|8465.59|8586.11|8466.11|8585.52|8465.52|9
1653860940000|2022-05-29 21:49:00|8585.39|8465.39|8585|8465|8585.39|8465.39|8585|8465|7
1653860950000|2022-05-29 21:49:10|8584.36|8464.36|8584.1|8464.1|8584.36|8464.36|8584.1|8464.1|3
1653860960000|2022-05-29 21:49:20|8584.04|8464.04|8583.41|8463.41|8584.11|8464.11|8583.41|8463.41|7
1653860970000|2022-05-29 21:49:30|8583.39|8463.39|8583.12|8463.12|8583.39|8463.39|8583.12|8463.12|10
1653860980000|2022-05-29 21:49:40|8583.1|8463.1|8582.77|8462.77|8583.1|8463.1|8582.77|8462.77|9
1653860990000|2022-05-29 21:49:50|8582.7|8462.7|8582.71|8462.71|8582.76|8462.76|8582.65|8462.65|6
1653861000000|2022-05-29 21:50:00|8582.63|8462.63|8580.62|8460.62|8582.63|8462.63|8580.62|8460.62|10
1653861010000|2022-05-29 21:50:10|8580.46|8460.46|8579.82|8459.82|8580.46|8460.46|8579.81|8459.81|10
1653861020000|2022-05-29 21:50:20|8579.83|8459.83|8579.82|8459.82|8580.05|8460.05|8579.82|8459.82|5
1653861030000|2022-05-29 21:50:30|8579.9|8459.9|8579.6|8459.6|8579.93|8459.93|8579.6|8459.6|4
1653861040000|2022-05-29 21:50:40|8579.77|8459.77|8580.11|8460.11|8580.14|8460.14|8579.77|8459.77|10
1653861050000|2022-05-29 21:50:50|8580.12|8460.12|8580.56|8460.56|8580.56|8460.56|8579.59|8459.59|9
1653861060000|2022-05-29 21:51:00|8580.69|8460.69|8581.46|8461.46|8581.46|8461.46|8580.69|8460.69|9
1653861070000|2022-05-29 21:51:10|8581.54|8461.54|8581.83|8461.83|8581.83|8461.83|8581.54|8461.54|7
1653861080000|2022-05-29 21:51:20|8581.88|8461.88|8583.08|8463.08|8583.16|8463.16|8581.88|8461.88|9
1653861090000|2022-05-29 21:51:30|8583.07|8463.07|8582.54|8462.54|8583.31|8463.31|8582.54|8462.54|10
1653861100000|2022-05-29 21:51:40|8582.53|8462.53|8582.48|8462.48|8582.96|8462.96|8582.48|8462.48|9
1653861110000|2022-05-29 21:51:50|8582.47|8462.47|8582.77|8462.77|8582.77|8462.77|8582.47|8462.47|9
1653861120000|2022-05-29 21:52:00|8582.7|8462.7|8582.71|8462.71|8583.05|8463.05|8582.64|8462.64|10
1653861130000|2022-05-29 21:52:10|8582.79|8462.79|8584.48|8464.48|8584.48|8464.48|8582.79|8462.79|8
1653861140000|2022-05-29 21:52:20|8584.56|8464.56|8585.32|8465.32|8585.32|8465.32|8584.5|8464.5|7
1653861150000|2022-05-29 21:52:30|8585.93|8465.93|8585.95|8465.95|8586.07|8466.07|8585.93|8465.93|8
1653861160000|2022-05-29 21:52:40|8585.94|8465.94|8586.16|8466.16|8586.16|8466.16|8585.91|8465.91|7
1653861170000|2022-05-29 21:52:50|8586.11|8466.11|8586.11|8466.11|8586.11|8466.11|8586.11|8466.11|1
1653861180000|2022-05-29 21:53:00|8586.42|8466.42|8586.5|8466.5|8586.6|8466.6|8586.4|8466.4|6
1653861190000|2022-05-29 21:53:10|8586.51|8466.51|8586.74|8466.74|8586.74|8466.74|8586.51|8466.51|7
1653861200000|2022-05-29 21:53:20|8586.75|8466.75|8588.14|8468.14|8588.14|8468.14|8586.75|8466.75|9
1653861210000|2022-05-29 21:53:30|8588.3|8468.3|8589.28|8469.28|8589.28|8469.28|8588.3|8468.3|10
1653861220000|2022-05-29 21:53:40|8589.51|8469.51|8589.76|8469.76|8589.76|8469.76|8589.47|8469.47|9
1653861230000|2022-05-29 21:53:50|8589.96|8469.96|8590.12|8470.12|8590.12|8470.12|8589.96|8469.96|6
1653861240000|2022-05-29 21:54:00|8590.13|8470.13|8590.67|8470.67|8590.67|8470.67|8590.13|8470.13|7
1653861250000|2022-05-29 21:54:10|8590.66|8470.66|8591.16|8471.16|8591.16|8471.16|8590.66|8470.66|9
1653861260000|2022-05-29 21:54:20|8591.35|8471.35|8591.73|8471.73|8591.73|8471.73|8591.35|8471.35|9
1653861270000|2022-05-29 21:54:30|8591.74|8471.74|8592.31|8472.31|8592.38|8472.38|8591.74|8471.74|6
1653861280000|2022-05-29 21:54:40|8592.5|8472.5|8592.58|8472.58|8592.67|8472.67|8592.5|8472.5|7
1653861290000|2022-05-29 21:54:50|8592.53|8472.53|8593.76|8473.76|8593.76|8473.76|8592.47|8472.47|9
1653861300000|2022-05-29 21:55:00|8593.77|8473.77|8594.14|8474.14|8594.48|8474.48|8593.77|8473.77|9
1653861310000|2022-05-29 21:55:10|8594.15|8474.15|8593.51|8473.51|8594.15|8474.15|8593.47|8473.47|10
1653861320000|2022-05-29 21:55:20|8593.32|8473.32|8594.02|8474.02|8594.03|8474.03|8593.28|8473.28|10
1653861330000|2022-05-29 21:55:30|8593.87|8473.87|8595.61|8475.61|8595.61|8475.61|8593.87|8473.87|9
1653861340000|2022-05-29 21:55:40|8596.15|8476.15|8596.48|8476.48|8596.51|8476.51|8596.15|8476.15|10
1653861350000|2022-05-29 21:55:50|8596.57|8476.57|8596.78|8476.78|8596.78|8476.78|8596.54|8476.54|7
1653861360000|2022-05-29 21:56:00|8596.71|8476.71|8596.21|8476.21|8596.75|8476.75|8596.21|8476.21|5
1653861370000|2022-05-29 21:56:10|8595.52|8475.52|8595.64|8475.64|8595.64|8475.64|8595.47|8475.47|4
1653861380000|2022-05-29 21:56:20|8595.77|8475.77|8595.57|8475.57|8595.77|8475.77|8595.46|8475.46|7
1653861390000|2022-05-29 21:56:30|8595.78|8475.78|8596.21|8476.21|8596.21|8476.21|8595.77|8475.77|9
1653861400000|2022-05-29 21:56:40|8596.22|8476.22|8596.47|8476.47|8596.47|8476.47|8596.22|8476.22|8
1653861410000|2022-05-29 21:56:50|8596.36|8476.36|8596.76|8476.76|8596.76|8476.76|8596.17|8476.17|9
1653861420000|2022-05-29 21:57:00|8596.73|8476.73|8597.03|8477.03|8597.03|8477.03|8596.73|8476.73|6
1653861430000|2022-05-29 21:57:10|8597.04|8477.04|8597.14|8477.14|8597.3|8477.3|8597|8477|10
1653861440000|2022-05-29 21:57:20|8597.21|8477.21|8596.82|8476.82|8597.21|8477.21|8596.69|8476.69|8
1653861450000|2022-05-29 21:57:30|8596.76|8476.76|8597.21|8477.21|8597.27|8477.27|8596.76|8476.76|8
1653861460000|2022-05-29 21:57:40|8597.17|8477.17|8597.34|8477.34|8597.38|8477.38|8597.03|8477.03|6
1653861470000|2022-05-29 21:57:50|8597.4|8477.4|8597.5|8477.5|8597.6|8477.6|8597.4|8477.4|8
1653861480000|2022-05-29 21:58:00|8597.77|8477.77|8597.7|8477.7|8597.82|8477.82|8597.64|8477.64|7
1653861490000|2022-05-29 21:58:10|8597.68|8477.68|8597.64|8477.64|8597.7|8477.7|8597.57|8477.57|5
1653861500000|2022-05-29 21:58:20|8597.6|8477.6|8597.48|8477.48|8597.6|8477.6|8597.41|8477.41|5
1653861510000|2022-05-29 21:58:30|8597.45|8477.45|8597.08|8477.08|8597.45|8477.45|8596.94|8476.94|5
1653861520000|2022-05-29 21:58:40|8597.06|8477.06|8597.17|8477.17|8597.18|8477.18|8596.93|8476.93|10
1653861530000|2022-05-29 21:58:50|8597.1|8477.1|8595.61|8475.61|8597.1|8477.1|8595.58|8475.58|9
1653861540000|2022-05-29 21:59:00|8595.29|8475.29|8595.45|8475.45|8595.46|8475.46|8595.2|8475.2|10
1653861550000|2022-05-29 21:59:10|8595.35|8475.35|8595.93|8475.93|8595.93|8475.93|8595.35|8475.35|10
1653861560000|2022-05-29 21:59:20|8595.96|8475.96|8595.51|8475.51|8596|8476|8595.44|8475.44|8
1653861570000|2022-05-29 21:59:30|8595.57|8475.57|8595.17|8475.17|8595.57|8475.57|8595.15|8475.15|7
1653861580000|2022-05-29 21:59:40|8595.37|8475.37|8595.09|8475.09|8595.37|8475.37|8594.96|8474.96|8
1653861590000|2022-05-29 21:59:50|8595.01|8475.01|8595.35|8475.35|8595.35|8475.35|8594.91|8474.91|9
1653861600000|2022-05-29 22:00:00|8595.38|8475.38|8600.34|8480.34|8600.34|8480.34|8595.38|8475.38|10
1653861610000|2022-05-29 22:00:10|8601.01|8481.01|8601.92|8481.92|8602.02|8482.02|8600.46|8480.46|10
1653861620000|2022-05-29 22:00:20|8601.81|8481.81|8600.96|8480.96|8602.05|8482.05|8600.91|8480.91|10
1653861630000|2022-05-29 22:00:30|8600.98|8480.98|8603.76|8483.76|8603.76|8483.76|8600.98|8480.98|10
1653861640000|2022-05-29 22:00:40|8604.25|8484.25|8606.46|8486.46|8606.48|8486.48|8604.25|8484.25|10
1653861650000|2022-05-29 22:00:50|8606.63|8486.63|8607.78|8487.78|8607.78|8487.78|8606.63|8486.63|10
1653861660000|2022-05-29 22:01:00|8608.2|8488.2|8608.73|8488.73|8608.84|8488.84|8607.86|8487.86|10
1653861670000|2022-05-29 22:01:10|8608.64|8488.64|8609.62|8489.62|8609.62|8489.62|8608.64|8488.64|8
1653861680000|2022-05-29 22:01:20|8609.72|8489.72|8609.14|8489.14|8609.72|8489.72|8609.14|8489.14|10
1653861690000|2022-05-29 22:01:30|8609.05|8489.05|8608.54|8488.54|8609.05|8489.05|8608.54|8488.54|10
1653861700000|2022-05-29 22:01:40|8608.44|8488.44|8606.36|8486.36|8608.44|8488.44|8606.36|8486.36|9
1653861710000|2022-05-29 22:01:50|8606.6|8486.6|8605.3|8485.3|8606.6|8486.6|8605.3|8485.3|9
1653861720000|2022-05-29 22:02:00|8605.03|8485.03|8602.12|8482.12|8605.03|8485.03|8602.12|8482.12|10
1653861730000|2022-05-29 22:02:10|8602.15|8482.15|8601.6|8481.6|8602.15|8482.15|8601.6|8481.6|9
1653861740000|2022-05-29 22:02:20|8601.33|8481.33|8594.66|8474.66|8601.35|8481.35|8594.66|8474.66|10
1653861750000|2022-05-29 22:02:30|8593.93|8473.93|8590.27|8470.27|8593.93|8473.93|8590.27|8470.27|10
1653861760000|2022-05-29 22:02:40|8589.82|8469.82|8586.47|8466.47|8589.82|8469.82|8586.47|8466.47|10
1653861770000|2022-05-29 22:02:50|8586.58|8466.58|8586.06|8466.06|8586.85|8466.85|8585.93|8465.93|10
1653861780000|2022-05-29 22:03:00|8585.88|8465.88|8586.35|8466.35|8586.61|8466.61|8585.82|8465.82|10
1653861790000|2022-05-29 22:03:10|8586.78|8466.78|8586.75|8466.75|8586.78|8466.78|8586.56|8466.56|8
1653861800000|2022-05-29 22:03:20|8586.68|8466.68|8588.05|8468.05|8588.05|8468.05|8586.5|8466.5|10
1653861810000|2022-05-29 22:03:30|8588.19|8468.19|8589.11|8469.11|8589.11|8469.11|8588.19|8468.19|10
1653861820000|2022-05-29 22:03:40|8589.14|8469.14|8590.65|8470.65|8590.65|8470.65|8589.14|8469.14|10
1653861830000|2022-05-29 22:03:50|8590.71|8470.71|8589.06|8469.06|8590.88|8470.88|8589.06|8469.06|9
1653861840000|2022-05-29 22:04:00|8589.05|8469.05|8588.75|8468.75|8589.05|8469.05|8588.13|8468.13|10
1653861850000|2022-05-29 22:04:10|8588.79|8468.79|8586.74|8466.74|8588.93|8468.93|8586.55|8466.55|10
1653861860000|2022-05-29 22:04:20|8586.9|8466.9|8582.51|8462.51|8586.9|8466.9|8582.51|8462.51|10
1653861870000|2022-05-29 22:04:30|8582.11|8462.11|8582.49|8462.49|8582.52|8462.52|8582|8462|8
1653861880000|2022-05-29 22:04:40|8582.16|8462.16|8580.68|8460.68|8582.16|8462.16|8580.52|8460.52|9
1653861890000|2022-05-29 22:04:50|8580.66|8460.66|8578.89|8458.89|8580.66|8460.66|8578.89|8458.89|10
1653861900000|2022-05-29 22:05:00|8578.76|8458.76|8579.08|8459.08|8579.08|8459.08|8578.26|8458.26|10
1653861910000|2022-05-29 22:05:10|8579.2|8459.2|8578.67|8458.67|8579.74|8459.74|8578.67|8458.67|10
1653861920000|2022-05-29 22:05:20|8578.5|8458.5|8577.59|8457.59|8578.5|8458.5|8577.59|8457.59|8
1653861930000|2022-05-29 22:05:30|8577.24|8457.24|8576.95|8456.95|8577.24|8457.24|8576.72|8456.72|9
1653861940000|2022-05-29 22:05:40|8576.92|8456.92|8572.93|8452.93|8576.92|8456.92|8572.93|8452.93|9
1653861950000|2022-05-29 22:05:50|8570.98|8450.98|8570.78|8450.78|8571.23|8451.23|8570.48|8450.48|10
1653861960000|2022-05-29 22:06:00|8571.43|8451.43|8570.92|8450.92|8571.43|8451.43|8569.54|8449.54|9
1653861970000|2022-05-29 22:06:10|8571.03|8451.03|8571.58|8451.58|8571.7|8451.7|8571.03|8451.03|10
1653861980000|2022-05-29 22:06:20|8572.08|8452.08|8573.76|8453.76|8573.76|8453.76|8572.08|8452.08|10
1653861990000|2022-05-29 22:06:30|8574.37|8454.37|8576.72|8456.72|8576.74|8456.74|8574.37|8454.37|10
1653862000000|2022-05-29 22:06:40|8576.44|8456.44|8578.19|8458.19|8578.19|8458.19|8576.44|8456.44|10
1653862010000|2022-05-29 22:06:50|8578.43|8458.43|8579.76|8459.76|8579.76|8459.76|8578.43|8458.43|10
1653862020000|2022-05-29 22:07:00|8579.39|8459.39|8580.17|8460.17|8580.17|8460.17|8579.1|8459.1|10
1653862030000|2022-05-29 22:07:10|8580.24|8460.24|8581.01|8461.01|8581.07|8461.07|8580.11|8460.11|10
1653862040000|2022-05-29 22:07:20|8580.93|8460.93|8580.19|8460.19|8580.93|8460.93|8579.95|8459.95|10
1653862050000|2022-05-29 22:07:30|8580.47|8460.47|8580.68|8460.68|8580.68|8460.68|8580.24|8460.24|10
1653862060000|2022-05-29 22:07:40|8580.78|8460.78|8579.56|8459.56|8580.79|8460.79|8579.54|8459.54|10
1653862070000|2022-05-29 22:07:50|8579.44|8459.44|8579.23|8459.23|8579.44|8459.44|8579.04|8459.04|10
1653862080000|2022-05-29 22:08:00|8579.18|8459.18|8579.25|8459.25|8579.4|8459.4|8579.13|8459.13|10
1653862090000|2022-05-29 22:08:10|8579.23|8459.23|8579.14|8459.14|8579.23|8459.23|8579.14|8459.14|5
1653862100000|2022-05-29 22:08:20|8579.13|8459.13|8579.18|8459.18|8579.18|8459.18|8579|8459|8
1653862110000|2022-05-29 22:08:30|8579.06|8459.06|8579|8459|8579.09|8459.09|8578.99|8458.99|6
1653862120000|2022-05-29 22:08:40|8578.94|8458.94|8578.84|8458.84|8579.01|8459.01|8578.75|8458.75|7
1653862130000|2022-05-29 22:08:50|8578.88|8458.88|8578.78|8458.78|8579.02|8459.02|8578.78|8458.78|8
1653862140000|2022-05-29 22:09:00|8578.43|8458.43|8579.19|8459.19|8579.46|8459.46|8578.43|8458.43|9
1653862150000|2022-05-29 22:09:10|8579.4|8459.4|8579.15|8459.15|8579.4|8459.4|8579.1|8459.1|8
1653862160000|2022-05-29 22:09:20|8579.06|8459.06|8578.16|8458.16|8579.06|8459.06|8578.16|8458.16|8
1653862170000|2022-05-29 22:09:30|8578.1|8458.1|8577.81|8457.81|8578.37|8458.37|8577.68|8457.68|6
1653862180000|2022-05-29 22:09:40|8577.79|8457.79|8576.91|8456.91|8577.79|8457.79|8576.91|8456.91|10
1653862190000|2022-05-29 22:09:50|8576.81|8456.81|8578.13|8458.13|8578.17|8458.17|8576.53|8456.53|10
1653862200000|2022-05-29 22:10:00|8578.31|8458.31|8579.35|8459.35|8579.35|8459.35|8578.31|8458.31|10
1653862210000|2022-05-29 22:10:10|8579.66|8459.66|8580.49|8460.49|8580.51|8460.51|8579.66|8459.66|10
1653862220000|2022-05-29 22:10:20|8580.53|8460.53|8581.36|8461.36|8581.87|8461.87|8580.53|8460.53|9
1653862230000|2022-05-29 22:10:30|8581.45|8461.45|8581.86|8461.86|8582.07|8462.07|8581.45|8461.45|10
1653862240000|2022-05-29 22:10:40|8581.65|8461.65|8581.67|8461.67|8581.93|8461.93|8581.65|8461.65|9
1653862250000|2022-05-29 22:10:50|8581.68|8461.68|8581.95|8461.95|8581.95|8461.95|8581.68|8461.68|9
1653862260000|2022-05-29 22:11:00|8581.88|8461.88|8581.85|8461.85|8581.88|8461.88|8581.78|8461.78|4
1653862270000|2022-05-29 22:11:10|8581.83|8461.83|8583.29|8463.29|8583.3|8463.3|8581.83|8461.83|10
1653862280000|2022-05-29 22:11:20|8583.39|8463.39|8584.79|8464.79|8584.84|8464.84|8583.39|8463.39|9
1653862290000|2022-05-29 22:11:30|8584.99|8464.99|8584.72|8464.72|8584.99|8464.99|8584.72|8464.72|8
1653862300000|2022-05-29 22:11:40|8584.9|8464.9|8586.19|8466.19|8586.19|8466.19|8584.9|8464.9|8
1653862310000|2022-05-29 22:11:50|8586.18|8466.18|8585.47|8465.47|8586.18|8466.18|8585.24|8465.24|6
1653862320000|2022-05-29 22:12:00|8586.48|8466.48|8588.46|8468.46|8588.46|8468.46|8586.48|8466.48|5
1653862330000|2022-05-29 22:12:10|8588.83|8468.83|8590.07|8470.07|8590.07|8470.07|8588.83|8468.83|10
1653862340000|2022-05-29 22:12:20|8589.98|8469.98|8592.6|8472.6|8592.6|8472.6|8589.98|8469.98|8
1653862350000|2022-05-29 22:12:30|8593.01|8473.01|8593.37|8473.37|8593.37|8473.37|8593.01|8473.01|9
1653862360000|2022-05-29 22:12:40|8593.35|8473.35|8594.04|8474.04|8594.04|8474.04|8593.35|8473.35|7
1653862370000|2022-05-29 22:12:50|8594.1|8474.1|8593.97|8473.97|8594.1|8474.1|8593.97|8473.97|7
1653862380000|2022-05-29 22:13:00|8594.09|8474.09|8594.27|8474.27|8594.27|8474.27|8594.08|8474.08|7
1653862390000|2022-05-29 22:13:10|8593.81|8473.81|8594.03|8474.03|8594.03|8474.03|8593.81|8473.81|6
1653862400000|2022-05-29 22:13:20|8593.74|8473.74|8592.63|8472.63|8593.74|8473.74|8592.46|8472.46|9
1653862410000|2022-05-29 22:13:30|8592.87|8472.87|8592.47|8472.47|8592.87|8472.87|8592.47|8472.47|8
1653862420000|2022-05-29 22:13:40|8592.43|8472.43|8592.77|8472.77|8592.77|8472.77|8592.39|8472.39|8
1653862430000|2022-05-29 22:13:50|8592.62|8472.62|8592.81|8472.81|8592.82|8472.82|8592.62|8472.62|4
1653862440000|2022-05-29 22:14:00|8592.56|8472.56|8592.87|8472.87|8592.9|8472.9|8592.56|8472.56|6
1653862450000|2022-05-29 22:14:10|8592.88|8472.88|8593.54|8473.54|8593.54|8473.54|8592.79|8472.79|8
1653862460000|2022-05-29 22:14:20|8593.56|8473.56|8593.97|8473.97|8593.97|8473.97|8593.5|8473.5|6
1653862470000|2022-05-29 22:14:30|8593.96|8473.96|8594.09|8474.09|8594.09|8474.09|8593.96|8473.96|6
1653862480000|2022-05-29 22:14:40|8594.11|8474.11|8594.53|8474.53|8594.64|8474.64|8594.11|8474.11|7
1653862490000|2022-05-29 22:14:50|8594.57|8474.57|8596.97|8476.97|8596.97|8476.97|8594.57|8474.57|8
1653862500000|2022-05-29 22:15:00|8597.16|8477.16|8599.9|8479.9|8599.9|8479.9|8597.16|8477.16|10
1653862510000|2022-05-29 22:15:10|8600|8480|8603.33|8483.33|8603.33|8483.33|8600|8480|10
1653862520000|2022-05-29 22:15:20|8604.09|8484.09|8600.74|8480.74|8604.09|8484.09|8600.74|8480.74|9
1653862530000|2022-05-29 22:15:30|8600.59|8480.59|8599.81|8479.81|8600.6|8480.6|8599.81|8479.81|9
1653862540000|2022-05-29 22:15:40|8599.79|8479.79|8601.41|8481.41|8601.41|8481.41|8599.37|8479.37|9
1653862550000|2022-05-29 22:15:50|8601.63|8481.63|8602.08|8482.08|8602.25|8482.25|8601.47|8481.47|10
1653862560000|2022-05-29 22:16:00|8602.41|8482.41|8605.45|8485.45|8605.45|8485.45|8602.41|8482.41|10
1653862570000|2022-05-29 22:16:10|8605.37|8485.37|8606.83|8486.83|8606.85|8486.85|8605.37|8485.37|10
1653862580000|2022-05-29 22:16:20|8607.21|8487.21|8607.34|8487.34|8607.36|8487.36|8607.21|8487.21|7
1653862590000|2022-05-29 22:16:30|8607.41|8487.41|8607.16|8487.16|8607.41|8487.41|8607.12|8487.12|10
1653862600000|2022-05-29 22:16:40|8607.21|8487.21|8607.44|8487.44|8607.45|8487.45|8607.21|8487.21|4
1653862610000|2022-05-29 22:16:50|8607.32|8487.32|8607.7|8487.7|8607.7|8487.7|8607.32|8487.32|6
1653862620000|2022-05-29 22:17:00|8608.38|8488.38|8608.01|8488.01|8608.38|8488.38|8607.71|8487.71|8
1653862630000|2022-05-29 22:17:10|8608|8488|8608.09|8488.09|8608.1|8488.1|8607.97|8487.97|6
1653862640000|2022-05-29 22:17:20|8608.31|8488.31|8608.94|8488.94|8608.94|8488.94|8608.31|8488.31|9
1653862650000|2022-05-29 22:17:30|8608.98|8488.98|8609.78|8489.78|8609.78|8489.78|8608.98|8488.98|7
1653862660000|2022-05-29 22:17:40|8610.04|8490.04|8610.63|8490.63|8610.63|8490.63|8610.04|8490.04|7
1653862670000|2022-05-29 22:17:50|8610.61|8490.61|8609.92|8489.92|8610.99|8490.99|8609.69|8489.69|9
1653862680000|2022-05-29 22:18:00|8610.04|8490.04|8610.93|8490.93|8610.93|8490.93|8610.04|8490.04|10
1653862690000|2022-05-29 22:18:10|8611.01|8491.01|8611.7|8491.7|8611.7|8491.7|8611.01|8491.01|9
1653862700000|2022-05-29 22:18:20|8611.52|8491.52|8609.78|8489.78|8611.52|8491.52|8609.78|8489.78|9
1653862710000|2022-05-29 22:18:30|8609.65|8489.65|8608.72|8488.72|8609.65|8489.65|8608.54|8488.54|10
1653862720000|2022-05-29 22:18:40|8608.61|8488.61|8607.25|8487.25|8608.61|8488.61|8607.25|8487.25|8
1653862730000|2022-05-29 22:18:50|8607.4|8487.4|8609.75|8489.75|8609.75|8489.75|8607.4|8487.4|9
1653862740000|2022-05-29 22:19:00|8610.03|8490.03|8610.55|8490.55|8611.04|8491.04|8610.03|8490.03|9
1653862750000|2022-05-29 22:19:10|8610.78|8490.78|8611.52|8491.52|8611.52|8491.52|8610.78|8490.78|8
1653862760000|2022-05-29 22:19:20|8611.62|8491.62|8612.27|8492.27|8612.59|8492.59|8611.62|8491.62|9
1653862770000|2022-05-29 22:19:30|8612.25|8492.25|8612.26|8492.26|8612.27|8492.27|8612.22|8492.22|5
1653862780000|2022-05-29 22:19:40|8612.21|8492.21|8612.2|8492.2|8612.21|8492.21|8612.18|8492.18|3
1653862790000|2022-05-29 22:19:50|8612.22|8492.22|8612.67|8492.67|8614.3|8494.3|8612.2|8492.2|8
1653862800000|2022-05-29 22:20:00|8613.56|8493.56|8612.52|8492.52|8613.56|8493.56|8612.42|8492.42|10
1653862810000|2022-05-29 22:20:10|8612.63|8492.63|8612.51|8492.51|8612.82|8492.82|8612.34|8492.34|10
1653862820000|2022-05-29 22:20:20|8612.62|8492.62|8613.93|8493.93|8613.93|8493.93|8612.62|8492.62|9
1653862830000|2022-05-29 22:20:30|8614.51|8494.51|8615.53|8495.53|8615.8|8495.8|8614.51|8494.51|10
1653862840000|2022-05-29 22:20:40|8615.5|8495.5|8616.29|8496.29|8616.29|8496.29|8615.5|8495.5|10
1653862850000|2022-05-29 22:20:50|8616.48|8496.48|8616.35|8496.35|8616.78|8496.78|8616.35|8496.35|9
1653862860000|2022-05-29 22:21:00|8616.89|8496.89|8620.26|8500.26|8620.26|8500.26|8616.66|8496.66|9
1653862870000|2022-05-29 22:21:10|8620.88|8500.88|8623.16|8503.16|8623.16|8503.16|8620.88|8500.88|10
1653862880000|2022-05-29 22:21:20|8623.95|8503.95|8624.52|8504.52|8624.72|8504.72|8623.87|8503.87|10
1653862890000|2022-05-29 22:21:30|8624.69|8504.69|8625.76|8505.76|8625.76|8505.76|8624.36|8504.36|10
1653862900000|2022-05-29 22:21:40|8626.4|8506.4|8625.78|8505.78|8626.4|8506.4|8625.7|8505.7|9
1653862910000|2022-05-29 22:21:50|8625.65|8505.65|8627.37|8507.37|8627.37|8507.37|8625.65|8505.65|10
1653862920000|2022-05-29 22:22:00|8627.25|8507.25|8628.05|8508.05|8628.18|8508.18|8627.25|8507.25|10
1653862930000|2022-05-29 22:22:10|8628.09|8508.09|8627.75|8507.75|8628.59|8508.59|8627.6|8507.6|10
1653862940000|2022-05-29 22:22:20|8628.3|8508.3|8628.99|8508.99|8629.09|8509.09|8628.3|8508.3|10
1653862950000|2022-05-29 22:22:30|8629.06|8509.06|8628.1|8508.1|8629.06|8509.06|8628.1|8508.1|10
1653862960000|2022-05-29 22:22:40|8628.39|8508.39|8629.1|8509.1|8629.1|8509.1|8628.39|8508.39|10
1653862970000|2022-05-29 22:22:50|8629.12|8509.12|8629.01|8509.01|8629.24|8509.24|8628.77|8508.77|10
1653862980000|2022-05-29 22:23:00|8629.14|8509.14|8629.03|8509.03|8629.14|8509.14|8628.66|8508.66|9
1653862990000|2022-05-29 22:23:10|8628.85|8508.85|8628.91|8508.91|8629.75|8509.75|8628.85|8508.85|10
1653863000000|2022-05-29 22:23:20|8629.3|8509.3|8627.83|8507.83|8629.46|8509.46|8627.83|8507.83|10
1653863010000|2022-05-29 22:23:30|8627.71|8507.71|8626.91|8506.91|8627.71|8507.71|8626.51|8506.51|9
1653863020000|2022-05-29 22:23:40|8627.39|8507.39|8627.6|8507.6|8628.1|8508.1|8627.13|8507.13|10
1653863030000|2022-05-29 22:23:50|8627.7|8507.7|8627.89|8507.89|8627.89|8507.89|8627.6|8507.6|10
1653863040000|2022-05-29 22:24:00|8627.96|8507.96|8626.34|8506.34|8628.33|8508.33|8626.34|8506.34|10
1653863050000|2022-05-29 22:24:10|8626.24|8506.24|8624.98|8504.98|8626.24|8506.24|8624.72|8504.72|10
1653863060000|2022-05-29 22:24:20|8624.52|8504.52|8626.75|8506.75|8626.75|8506.75|8624.52|8504.52|9
1653863070000|2022-05-29 22:24:30|8627.29|8507.29|8629|8509|8629.07|8509.07|8627.29|8507.29|10
1653863080000|2022-05-29 22:24:40|8629.89|8509.89|8631.69|8511.69|8631.69|8511.69|8629.89|8509.89|10
1653863090000|2022-05-29 22:24:50|8633.02|8513.02|8632.6|8512.6|8633.02|8513.02|8632.6|8512.6|10
1653863100000|2022-05-29 22:25:00|8632.64|8512.64|8632.16|8512.16|8632.64|8512.64|8632.16|8512.16|9
1653863110000|2022-05-29 22:25:10|8632.51|8512.51|8634.93|8514.93|8635.02|8515.02|8632.51|8512.51|10
1653863120000|2022-05-29 22:25:20|8634.97|8514.97|8635.76|8515.76|8635.76|8515.76|8634.97|8514.97|7
1653863130000|2022-05-29 22:25:30|8635.87|8515.87|8636.13|8516.13|8636.27|8516.27|8635.87|8515.87|8
1653863140000|2022-05-29 22:25:40|8636.12|8516.12|8635.72|8515.72|8636.24|8516.24|8635.72|8515.72|9
1653863150000|2022-05-29 22:25:50|8635.62|8515.62|8635.37|8515.37|8635.62|8515.62|8635.37|8515.37|9
1653863160000|2022-05-29 22:26:00|8635.43|8515.43|8635.1|8515.1|8635.43|8515.43|8635.06|8515.06|9
1653863170000|2022-05-29 22:26:10|8635.19|8515.19|8637.1|8517.1|8637.35|8517.35|8635.19|8515.19|10
1653863180000|2022-05-29 22:26:20|8637.02|8517.02|8636.28|8516.28|8637.04|8517.04|8636.28|8516.28|8
1653863190000|2022-05-29 22:26:30|8636.58|8516.58|8638.46|8518.46|8638.46|8518.46|8636.58|8516.58|10
1653863200000|2022-05-29 22:26:40|8640.66|8520.66|8643.06|8523.06|8643.06|8523.06|8640.66|8520.66|10
1653863210000|2022-05-29 22:26:50|8643.07|8523.07|8642.68|8522.68|8643.21|8523.21|8642.68|8522.68|10
1653863220000|2022-05-29 22:27:00|8642.49|8522.49|8641.84|8521.84|8642.59|8522.59|8641.84|8521.84|9
1653863230000|2022-05-29 22:27:10|8642.07|8522.07|8642.45|8522.45|8642.6|8522.6|8642.07|8522.07|9
1653863240000|2022-05-29 22:27:20|8642.55|8522.55|8641.35|8521.35|8642.55|8522.55|8641.35|8521.35|9
1653863250000|2022-05-29 22:27:30|8641.38|8521.38|8640.18|8520.18|8641.38|8521.38|8639.93|8519.93|10
1653863260000|2022-05-29 22:27:40|8640.09|8520.09|8639.88|8519.88|8640.09|8520.09|8639.76|8519.76|8
1653863270000|2022-05-29 22:27:50|8639.83|8519.83|8640|8520|8640|8520|8639.73|8519.73|9
1653863280000|2022-05-29 22:28:00|8639.98|8519.98|8642.14|8522.14|8642.14|8522.14|8639.97|8519.97|10
1653863290000|2022-05-29 22:28:10|8642.02|8522.02|8642.2|8522.2|8642.9|8522.9|8642.02|8522.02|7
1653863300000|2022-05-29 22:28:20|8641.8|8521.8|8641.47|8521.47|8642.21|8522.21|8641.27|8521.27|9
1653863310000|2022-05-29 22:28:30|8641.32|8521.32|8640.45|8520.45|8641.32|8521.32|8640.45|8520.45|9
1653863320000|2022-05-29 22:28:40|8640.32|8520.32|8638.09|8518.09|8640.5|8520.5|8637.83|8517.83|8
1653863330000|2022-05-29 22:28:50|8638.07|8518.07|8640.2|8520.2|8640.2|8520.2|8638.07|8518.07|10
1653863340000|2022-05-29 22:29:00|8640.29|8520.29|8641.99|8521.99|8641.99|8521.99|8640.19|8520.19|9
1653863350000|2022-05-29 22:29:10|8641.74|8521.74|8640.82|8520.82|8641.74|8521.74|8640.82|8520.82|10
1653863360000|2022-05-29 22:29:20|8641.15|8521.15|8642.88|8522.88|8643.24|8523.24|8641.15|8521.15|10
1653863370000|2022-05-29 22:29:30|8643.26|8523.26|8644.5|8524.5|8644.5|8524.5|8643.26|8523.26|10
1653863380000|2022-05-29 22:29:40|8644.72|8524.72|8644.62|8524.62|8644.77|8524.77|8644.14|8524.14|10
1653863390000|2022-05-29 22:29:50|8644.6|8524.6|8646.3|8526.3|8646.42|8526.42|8644.6|8524.6|10
1653863400000|2022-05-29 22:30:00|8647.48|8527.48|8650.58|8530.58|8651.25|8531.25|8647.48|8527.48|10
1653863410000|2022-05-29 22:30:10|8650.53|8530.53|8652.17|8532.17|8652.17|8532.17|8650.53|8530.53|10
1653863420000|2022-05-29 22:30:20|8652.39|8532.39|8653.89|8533.89|8654.24|8534.24|8652.39|8532.39|10
1653863430000|2022-05-29 22:30:30|8654.09|8534.09|8653.09|8533.09|8654.09|8534.09|8653.09|8533.09|10
1653863440000|2022-05-29 22:30:40|8651.53|8531.53|8649.89|8529.89|8651.67|8531.67|8649.89|8529.89|10
1653863450000|2022-05-29 22:30:50|8650.16|8530.16|8649.57|8529.57|8650.38|8530.38|8649.15|8529.15|10
1653863460000|2022-05-29 22:31:00|8650.22|8530.22|8650.2|8530.2|8650.22|8530.22|8649.77|8529.77|9
1653863470000|2022-05-29 22:31:10|8649.99|8529.99|8649.74|8529.74|8649.99|8529.99|8649.55|8529.55|10
1653863480000|2022-05-29 22:31:20|8649.89|8529.89|8650.42|8530.42|8650.7|8530.7|8649.89|8529.89|8
1653863490000|2022-05-29 22:31:30|8650.65|8530.65|8650.33|8530.33|8650.65|8530.65|8650.33|8530.33|8
1653863500000|2022-05-29 22:31:40|8650.34|8530.34|8650.89|8530.89|8650.89|8530.89|8650.34|8530.34|10
1653863510000|2022-05-29 22:31:50|8651.23|8531.23|8651.95|8531.95|8651.95|8531.95|8651.23|8531.23|10
1653863520000|2022-05-29 22:32:00|8652.3|8532.3|8652.2|8532.2|8652.49|8532.49|8652.2|8532.2|8
1653863530000|2022-05-29 22:32:10|8652.33|8532.33|8652.72|8532.72|8652.72|8532.72|8651.71|8531.71|10
1653863540000|2022-05-29 22:32:20|8652.83|8532.83|8653.38|8533.38|8653.38|8533.38|8652.83|8532.83|9
1653863550000|2022-05-29 22:32:30|8653.94|8533.94|8652.44|8532.44|8654.21|8534.21|8652.44|8532.44|10
1653863560000|2022-05-29 22:32:40|8652.52|8532.52|8652|8532|8652.52|8532.52|8651.9|8531.9|10
1653863570000|2022-05-29 22:32:50|8651.93|8531.93|8651.82|8531.82|8652.07|8532.07|8651.79|8531.79|9
1653863580000|2022-05-29 22:33:00|8651.68|8531.68|8651.18|8531.18|8651.68|8531.68|8651.1|8531.1|6
1653863590000|2022-05-29 22:33:10|8651.1|8531.1|8651.06|8531.06|8651.28|8531.28|8651.06|8531.06|9
1653863600000|2022-05-29 22:33:20|8650.81|8530.81|8651.21|8531.21|8651.21|8531.21|8650.81|8530.81|9
1653863610000|2022-05-29 22:33:30|8651.3|8531.3|8650.84|8530.84|8651.42|8531.42|8650.7|8530.7|10
1653863620000|2022-05-29 22:33:40|8650.87|8530.87|8651.19|8531.19|8651.19|8531.19|8650.73|8530.73|10
1653863630000|2022-05-29 22:33:50|8651.27|8531.27|8651.97|8531.97|8651.97|8531.97|8651.27|8531.27|9
1653863640000|2022-05-29 22:34:00|8651.9|8531.9|8653.57|8533.57|8653.72|8533.72|8651.56|8531.56|10
1653863650000|2022-05-29 22:34:10|8653.72|8533.72|8655.19|8535.19|8655.47|8535.47|8653.72|8533.72|10
1653863660000|2022-05-29 22:34:20|8655.3|8535.3|8657.05|8537.05|8657.05|8537.05|8655.3|8535.3|10
1653863670000|2022-05-29 22:34:30|8657.09|8537.09|8657.07|8537.07|8657.13|8537.13|8656.77|8536.77|10
1653863680000|2022-05-29 22:34:40|8657.53|8537.53|8656.42|8536.42|8657.53|8537.53|8656.42|8536.42|10
1653863690000|2022-05-29 22:34:50|8656.39|8536.39|8656.21|8536.21|8656.39|8536.39|8656.07|8536.07|8
1653863700000|2022-05-29 22:35:00|8656.24|8536.24|8656.85|8536.85|8656.92|8536.92|8656.24|8536.24|10
1653863710000|2022-05-29 22:35:10|8656.93|8536.93|8657.2|8537.2|8657.76|8537.76|8656.93|8536.93|10
1653863720000|2022-05-29 22:35:20|8657.44|8537.44|8657.92|8537.92|8657.92|8537.92|8656.94|8536.94|10
1653863730000|2022-05-29 22:35:30|8657.93|8537.93|8657.41|8537.41|8658.02|8538.02|8657.39|8537.39|10
1653863740000|2022-05-29 22:35:40|8657.35|8537.35|8656.56|8536.56|8657.36|8537.36|8656.34|8536.34|10
1653863750000|2022-05-29 22:35:50|8656.44|8536.44|8655.77|8535.77|8656.44|8536.44|8655.77|8535.77|6
1653863760000|2022-05-29 22:36:00|8655.83|8535.83|8657.45|8537.45|8657.45|8537.45|8655.83|8535.83|10
1653863770000|2022-05-29 22:36:10|8657.91|8537.91|8659.17|8539.17|8659.17|8539.17|8657.91|8537.91|10
1653863780000|2022-05-29 22:36:20|8659.32|8539.32|8659.91|8539.91|8660.07|8540.07|8659.22|8539.22|9
1653863790000|2022-05-29 22:36:30|8659.89|8539.89|8660.53|8540.53|8660.53|8540.53|8659.89|8539.89|10
1653863800000|2022-05-29 22:36:40|8660.46|8540.46|8662.89|8542.89|8662.89|8542.89|8660.46|8540.46|9
1653863810000|2022-05-29 22:36:50|8663.01|8543.01|8663.67|8543.67|8663.67|8543.67|8662.84|8542.84|10
1653863820000|2022-05-29 22:37:00|8663.38|8543.38|8664.39|8544.39|8664.4|8544.4|8663.38|8543.38|9
1653863830000|2022-05-29 22:37:10|8664.33|8544.33|8662.3|8542.3|8664.45|8544.45|8662.3|8542.3|10
1653863840000|2022-05-29 22:37:20|8662.15|8542.15|8662|8542|8662.32|8542.32|8661.76|8541.76|10
1653863850000|2022-05-29 22:37:30|8662.26|8542.26|8664.96|8544.96|8665.34|8545.34|8662.26|8542.26|9
1653863860000|2022-05-29 22:37:40|8666.04|8546.04|8667.54|8547.54|8667.82|8547.82|8666.04|8546.04|10
1653863870000|2022-05-29 22:37:50|8667.62|8547.62|8669.88|8549.88|8669.92|8549.92|8666.77|8546.77|10
1653863880000|2022-05-29 22:38:00|8669.96|8549.96|8676.72|8556.72|8676.72|8556.72|8669.96|8549.96|10
1653863890000|2022-05-29 22:38:10|8677.44|8557.44|8680.12|8560.12|8680.51|8560.51|8677.44|8557.44|10
1653863900000|2022-05-29 22:38:20|8680.15|8560.15|8677.87|8557.87|8680.82|8560.82|8677.87|8557.87|10
1653863910000|2022-05-29 22:38:30|8678.15|8558.15|8679.4|8559.4|8679.4|8559.4|8677.38|8557.38|9
1653863920000|2022-05-29 22:38:40|8679.49|8559.49|8676.77|8556.77|8680.2|8560.2|8676.77|8556.77|9
1653863930000|2022-05-29 22:38:50|8676.29|8556.29|8674.34|8554.34|8676.29|8556.29|8674.34|8554.34|10
1653863940000|2022-05-29 22:39:00|8673.81|8553.81|8674.08|8554.08|8674.31|8554.31|8673.01|8553.01|10
1653863950000|2022-05-29 22:39:10|8674.04|8554.04|8675.35|8555.35|8675.46|8555.46|8674.04|8554.04|9
1653863960000|2022-05-29 22:39:20|8676.74|8556.74|8676.28|8556.28|8676.84|8556.84|8676.27|8556.27|9
1653863970000|2022-05-29 22:39:30|8676.51|8556.51|8675.65|8555.65|8676.51|8556.51|8675.65|8555.65|9
1653863980000|2022-05-29 22:39:40|8675.67|8555.67|8677.77|8557.77|8677.86|8557.86|8675.51|8555.51|10
1653863990000|2022-05-29 22:39:50|8677.97|8557.97|8678.51|8558.51|8678.51|8558.51|8677.97|8557.97|10
1653864000000|2022-05-29 22:40:00|8678.49|8558.49|8679.15|8559.15|8679.2|8559.2|8678.17|8558.17|9
1653864010000|2022-05-29 22:40:10|8679.28|8559.28|8679.64|8559.64|8679.64|8559.64|8679.28|8559.28|10
1653864020000|2022-05-29 22:40:20|8680.65|8560.65|8681.46|8561.46|8681.46|8561.46|8680.6|8560.6|9
1653864030000|2022-05-29 22:40:30|8681.53|8561.53|8681.67|8561.67|8681.67|8561.67|8681.39|8561.39|10
1653864040000|2022-05-29 22:40:40|8681.89|8561.89|8684.64|8564.64|8684.64|8564.64|8681.89|8561.89|10
1653864050000|2022-05-29 22:40:50|8686.28|8566.28|8687.67|8567.67|8688|8568|8686.28|8566.28|10
1653864060000|2022-05-29 22:41:00|8687.61|8567.61|8685.98|8565.98|8687.78|8567.78|8685.98|8565.98|10
1653864070000|2022-05-29 22:41:10|8686.21|8566.21|8683.79|8563.79|8686.21|8566.21|8683.26|8563.26|9
1653864080000|2022-05-29 22:41:20|8684.02|8564.02|8680.76|8560.76|8684.02|8564.02|8680.76|8560.76|10
1653864090000|2022-05-29 22:41:30|8680.77|8560.77|8677.46|8557.46|8680.77|8560.77|8677.46|8557.46|10
1653864100000|2022-05-29 22:41:40|8677.53|8557.53|8677.25|8557.25|8677.53|8557.53|8677.04|8557.04|7
1653864110000|2022-05-29 22:41:50|8676.87|8556.87|8677.37|8557.37|8677.37|8557.37|8676.57|8556.57|10
1653864120000|2022-05-29 22:42:00|8677.51|8557.51|8678.83|8558.83|8678.83|8558.83|8677.51|8557.51|10
1653864130000|2022-05-29 22:42:10|8679.11|8559.11|8677.7|8557.7|8679.11|8559.11|8677.7|8557.7|8
1653864140000|2022-05-29 22:42:20|8677.52|8557.52|8677.7|8557.7|8678.02|8558.02|8677.43|8557.43|9
1653864150000|2022-05-29 22:42:30|8677.84|8557.84|8677.18|8557.18|8677.94|8557.94|8677.18|8557.18|10
1653864160000|2022-05-29 22:42:40|8676.97|8556.97|8674.6|8554.6|8676.97|8556.97|8674.6|8554.6|10
1653864170000|2022-05-29 22:42:50|8674.46|8554.46|8672.56|8552.56|8674.46|8554.46|8672.56|8552.56|10
1653864180000|2022-05-29 22:43:00|8671.85|8551.85|8671.34|8551.34|8671.85|8551.85|8671.27|8551.27|10
1653864190000|2022-05-29 22:43:10|8671.17|8551.17|8668.69|8548.69|8671.17|8551.17|8668.57|8548.57|10
1653864200000|2022-05-29 22:43:20|8668.32|8548.32|8667.88|8547.88|8668.33|8548.33|8667.88|8547.88|10
1653864210000|2022-05-29 22:43:30|8667.48|8547.48|8666.09|8546.09|8667.48|8547.48|8666.09|8546.09|9
1653864220000|2022-05-29 22:43:40|8664.15|8544.15|8659.8|8539.8|8664.15|8544.15|8659.8|8539.8|10
1653864230000|2022-05-29 22:43:50|8659.53|8539.53|8657.78|8537.78|8659.53|8539.53|8657.5|8537.5|8
1653864240000|2022-05-29 22:44:00|8657.79|8537.79|8658.1|8538.1|8658.24|8538.24|8657.79|8537.79|10
1653864250000|2022-05-29 22:44:10|8658.02|8538.02|8656.9|8536.9|8658.12|8538.12|8656.9|8536.9|10
1653864260000|2022-05-29 22:44:20|8655.96|8535.96|8653.84|8533.84|8655.96|8535.96|8653.78|8533.78|8
1653864270000|2022-05-29 22:44:30|8653.44|8533.44|8652.76|8532.76|8653.95|8533.95|8652.76|8532.76|10
1653864280000|2022-05-29 22:44:40|8652.3|8532.3|8652.07|8532.07|8652.51|8532.51|8652.04|8532.04|10
1653864290000|2022-05-29 22:44:50|8652.08|8532.08|8652.7|8532.7|8652.7|8532.7|8652.06|8532.06|7
1653864300000|2022-05-29 22:45:00|8653.02|8533.02|8652.46|8532.46|8653.33|8533.33|8652.24|8532.24|10
1653864310000|2022-05-29 22:45:10|8652.33|8532.33|8652.29|8532.29|8652.44|8532.44|8652.29|8532.29|8
1653864320000|2022-05-29 22:45:20|8652.26|8532.26|8652.7|8532.7|8652.8|8532.8|8652.19|8532.19|8
1653864330000|2022-05-29 22:45:30|8652.69|8532.69|8652.33|8532.33|8652.69|8532.69|8652.33|8532.33|9
1653864340000|2022-05-29 22:45:40|8652.37|8532.37|8652.3|8532.3|8652.45|8532.45|8652.2|8532.2|10
1653864350000|2022-05-29 22:45:50|8652.27|8532.27|8653.11|8533.11|8653.11|8533.11|8652.27|8532.27|9
1653864360000|2022-05-29 22:46:00|8653.27|8533.27|8653.74|8533.74|8653.83|8533.83|8653.27|8533.27|8
1653864370000|2022-05-29 22:46:10|8653.7|8533.7|8653.81|8533.81|8653.88|8533.88|8653.68|8533.68|10
1653864380000|2022-05-29 22:46:20|8653.84|8533.84|8653.8|8533.8|8653.84|8533.84|8653.65|8533.65|6
1653864390000|2022-05-29 22:46:30|8653.85|8533.85|8653.75|8533.75|8653.93|8533.93|8653.71|8533.71|8
1653864400000|2022-05-29 22:46:40|8653.7|8533.7|8653.49|8533.49|8653.81|8533.81|8653.43|8533.43|10
1653864410000|2022-05-29 22:46:50|8653.52|8533.52|8653.34|8533.34|8653.6|8533.6|8653.27|8533.27|10
1653864420000|2022-05-29 22:47:00|8653.28|8533.28|8651.78|8531.78|8653.28|8533.28|8651.78|8531.78|9
1653864430000|2022-05-29 22:47:10|8651.8|8531.8|8650.98|8530.98|8651.8|8531.8|8650.88|8530.88|7
1653864440000|2022-05-29 22:47:20|8650.99|8530.99|8650.46|8530.46|8650.99|8530.99|8650.46|8530.46|8
1653864450000|2022-05-29 22:47:30|8650.42|8530.42|8649.9|8529.9|8650.42|8530.42|8649.81|8529.81|10
1653864460000|2022-05-29 22:47:40|8649.29|8529.29|8648.88|8528.88|8649.29|8529.29|8648.78|8528.78|10
1653864470000|2022-05-29 22:47:50|8648.9|8528.9|8648.55|8528.55|8648.9|8528.9|8648.49|8528.49|9
1653864480000|2022-05-29 22:48:00|8648.35|8528.35|8648.16|8528.16|8648.35|8528.35|8648.14|8528.14|8
1653864490000|2022-05-29 22:48:10|8648.12|8528.12|8646.33|8526.33|8648.12|8528.12|8646.2|8526.2|10
1653864500000|2022-05-29 22:48:20|8645.54|8525.54|8645.39|8525.39|8645.62|8525.62|8645.37|8525.37|8
1653864510000|2022-05-29 22:48:30|8645.53|8525.53|8645.61|8525.61|8645.61|8525.61|8645.53|8525.53|7
1653864520000|2022-05-29 22:48:40|8645.59|8525.59|8646.14|8526.14|8646.14|8526.14|8645.54|8525.54|7
1653864530000|2022-05-29 22:48:50|8646.18|8526.18|8648.16|8528.16|8648.16|8528.16|8646.18|8526.18|8
1653864540000|2022-05-29 22:49:00|8648.58|8528.58|8648.71|8528.71|8648.98|8528.98|8648.58|8528.58|8
1653864550000|2022-05-29 22:49:10|8648.61|8528.61|8648.39|8528.39|8648.61|8528.61|8648.39|8528.39|8
1653864560000|2022-05-29 22:49:20|8648.5|8528.5|8648.54|8528.54|8648.54|8528.54|8648.46|8528.46|8
1653864570000|2022-05-29 22:49:30|8648.51|8528.51|8648.02|8528.02|8648.56|8528.56|8648.02|8528.02|7
1653864580000|2022-05-29 22:49:40|8648.03|8528.03|8647.2|8527.2|8648.03|8528.03|8647.2|8527.2|8
1653864590000|2022-05-29 22:49:50|8647.25|8527.25|8647.23|8527.23|8647.32|8527.32|8647.16|8527.16|9
1653864600000|2022-05-29 22:50:00|8647.2|8527.2|8647.95|8527.95|8647.95|8527.95|8647.2|8527.2|10
1653864610000|2022-05-29 22:50:10|8647.94|8527.94|8648.32|8528.32|8648.32|8528.32|8647.86|8527.86|8
1653864620000|2022-05-29 22:50:20|8648.36|8528.36|8647.61|8527.61|8648.5|8528.5|8647.61|8527.61|8
1653864630000|2022-05-29 22:50:30|8647.37|8527.37|8647.37|8527.37|8647.58|8527.58|8647.37|8527.37|9
1653864640000|2022-05-29 22:50:40|8647.44|8527.44|8647.74|8527.74|8647.74|8527.74|8647.24|8527.24|7
1653864650000|2022-05-29 22:50:50|8647.71|8527.71|8647.68|8527.68|8647.95|8527.95|8647.62|8527.62|7
1653864660000|2022-05-29 22:51:00|8647.69|8527.69|8647.67|8527.67|8647.92|8527.92|8647.66|8527.66|6
1653864670000|2022-05-29 22:51:10|8647.62|8527.62|8646.72|8526.72|8647.76|8527.76|8646.72|8526.72|7
1653864680000|2022-05-29 22:51:20|8646.43|8526.43|8646.11|8526.11|8646.43|8526.43|8646.11|8526.11|9
1653864690000|2022-05-29 22:51:30|8646.09|8526.09|8646.13|8526.13|8646.14|8526.14|8646.03|8526.03|9
1653864700000|2022-05-29 22:51:40|8646.19|8526.19|8646.07|8526.07|8646.19|8526.19|8646.03|8526.03|6
1653864710000|2022-05-29 22:51:50|8645.88|8525.88|8645.33|8525.33|8646|8526|8645.33|8525.33|9
1653864720000|2022-05-29 22:52:00|8645.4|8525.4|8645.58|8525.58|8645.62|8525.62|8645.4|8525.4|9
1653864730000|2022-05-29 22:52:10|8645.55|8525.55|8645|8525|8645.55|8525.55|8644.95|8524.95|8
1653864740000|2022-05-29 22:52:20|8645.25|8525.25|8646.23|8526.23|8646.3|8526.3|8645.2|8525.2|9
1653864750000|2022-05-29 22:52:30|8646.17|8526.17|8646.38|8526.38|8646.52|8526.52|8646.17|8526.17|9
1653864760000|2022-05-29 22:52:40|8646.39|8526.39|8646.08|8526.08|8646.39|8526.39|8645.93|8525.93|6
1653864770000|2022-05-29 22:52:50|8646.07|8526.07|8646.76|8526.76|8646.76|8526.76|8646.07|8526.07|10
1653864780000|2022-05-29 22:53:00|8646.78|8526.78|8647.25|8527.25|8647.25|8527.25|8646.78|8526.78|7
1653864790000|2022-05-29 22:53:10|8647.48|8527.48|8647.44|8527.44|8647.58|8527.58|8647.44|8527.44|7
1653864800000|2022-05-29 22:53:20|8647.51|8527.51|8647.89|8527.89|8647.89|8527.89|8647.51|8527.51|10
1653864810000|2022-05-29 22:53:30|8648.21|8528.21|8649.08|8529.08|8649.09|8529.09|8648.14|8528.14|7
1653864820000|2022-05-29 22:53:40|8649.37|8529.37|8649.44|8529.44|8649.54|8529.54|8649.35|8529.35|10
1653864830000|2022-05-29 22:53:50|8649.51|8529.51|8647.96|8527.96|8649.63|8529.63|8647.96|8527.96|9
1653864840000|2022-05-29 22:54:00|8647.94|8527.94|8647.8|8527.8|8647.94|8527.94|8647.79|8527.79|8
1653864850000|2022-05-29 22:54:10|8647.75|8527.75|8647.89|8527.89|8647.89|8527.89|8647.68|8527.68|8
1653864860000|2022-05-29 22:54:20|8648.08|8528.08|8648.02|8528.02|8648.08|8528.08|8647.99|8527.99|6
1653864870000|2022-05-29 22:54:30|8647.97|8527.97|8647.9|8527.9|8648|8528|8647.8|8527.8|6
1653864880000|2022-05-29 22:54:40|8647.37|8527.37|8643.35|8523.35|8647.37|8527.37|8643.35|8523.35|10
1653864890000|2022-05-29 22:54:50|8643.41|8523.41|8642.35|8522.35|8643.42|8523.42|8642.35|8522.35|9
1653864900000|2022-05-29 22:55:00|8642.36|8522.36|8642.28|8522.28|8642.36|8522.36|8642.11|8522.11|9
1653864910000|2022-05-29 22:55:10|8642.26|8522.26|8643.01|8523.01|8643.01|8523.01|8642.12|8522.12|9
1653864920000|2022-05-29 22:55:20|8643.07|8523.07|8644.99|8524.99|8644.99|8524.99|8642.75|8522.75|10
1653864930000|2022-05-29 22:55:30|8645.56|8525.56|8646.01|8526.01|8646.01|8526.01|8645.51|8525.51|6
1653864940000|2022-05-29 22:55:40|8646.03|8526.03|8650.23|8530.23|8650.23|8530.23|8646.03|8526.03|9
1653864950000|2022-05-29 22:55:50|8650.26|8530.26|8650.61|8530.61|8651.49|8531.49|8650.24|8530.24|9
1653864960000|2022-05-29 22:56:00|8650.57|8530.57|8650.34|8530.34|8650.6|8530.6|8650.34|8530.34|7
1653864970000|2022-05-29 22:56:10|8650.32|8530.32|8650.4|8530.4|8650.4|8530.4|8650.28|8530.28|8
1653864980000|2022-05-29 22:56:20|8650.37|8530.37|8650.61|8530.61|8650.61|8530.61|8650.37|8530.37|7
1653864990000|2022-05-29 22:56:30|8650.62|8530.62|8650.66|8530.66|8650.78|8530.78|8650.62|8530.62|5
1653865000000|2022-05-29 22:56:40|8650.57|8530.57|8650.69|8530.69|8650.69|8530.69|8650.54|8530.54|6
1653865010000|2022-05-29 22:56:50|8651.43|8531.43|8653.15|8533.15|8653.55|8533.55|8651.43|8531.43|10
1653865020000|2022-05-29 22:57:00|8653.3|8533.3|8653.28|8533.28|8653.64|8533.64|8653.28|8533.28|7
1653865030000|2022-05-29 22:57:10|8652.68|8532.68|8651.51|8531.51|8652.68|8532.68|8651.51|8531.51|9
1653865040000|2022-05-29 22:57:20|8651.31|8531.31|8651|8531|8651.31|8531.31|8650.99|8530.99|9
1653865050000|2022-05-29 22:57:30|8651.09|8531.09|8650.97|8530.97|8651.15|8531.15|8650.97|8530.97|8
1653865060000|2022-05-29 22:57:40|8651.07|8531.07|8650.91|8530.91|8651.08|8531.08|8650.91|8530.91|6
1653865070000|2022-05-29 22:57:50|8650.85|8530.85|8650.95|8530.95|8650.95|8530.95|8650.66|8530.66|7
1653865080000|2022-05-29 22:58:00|8650.94|8530.94|8650.76|8530.76|8650.94|8530.94|8650.65|8530.65|8
1653865090000|2022-05-29 22:58:10|8650.74|8530.74|8650.61|8530.61|8650.74|8530.74|8650.61|8530.61|5
1653865100000|2022-05-29 22:58:20|8650.57|8530.57|8650.64|8530.64|8650.69|8530.69|8650.51|8530.51|6
1653865110000|2022-05-29 22:58:30|8650.82|8530.82|8650.98|8530.98|8650.98|8530.98|8650.79|8530.79|8
1653865120000|2022-05-29 22:58:40|8650.95|8530.95|8649.25|8529.25|8650.95|8530.95|8649.17|8529.17|9
1653865130000|2022-05-29 22:58:50|8649.23|8529.23|8646.12|8526.12|8649.23|8529.23|8646.12|8526.12|10
1653865140000|2022-05-29 22:59:00|8645.69|8525.69|8643.88|8523.88|8645.69|8525.69|8643.7|8523.7|9
1653865150000|2022-05-29 22:59:10|8643.89|8523.89|8644.81|8524.81|8644.81|8524.81|8643.89|8523.89|10
1653865160000|2022-05-29 22:59:20|8644.88|8524.88|8644.63|8524.63|8645.05|8525.05|8644.57|8524.57|9
1653865170000|2022-05-29 22:59:30|8644.66|8524.66|8644.22|8524.22|8644.66|8524.66|8644.13|8524.13|7
1653865180000|2022-05-29 22:59:40|8644.12|8524.12|8643.94|8523.94|8644.12|8524.12|8643.92|8523.92|6
1653865190000|2022-05-29 22:59:50|8643.5|8523.5|8644|8524|8644.09|8524.09|8643.5|8523.5|8
1653865200000|2022-05-29 23:00:00|8643.97|8523.97|8642.87|8522.87|8643.99|8523.99|8642.8|8522.8|9
1653865210000|2022-05-29 23:00:10|8642.88|8522.88|8643.37|8523.37|8643.37|8523.37|8642.64|8522.64|9
1653865220000|2022-05-29 23:00:20|8643.86|8523.86|8643.89|8523.89|8644.85|8524.85|8643.86|8523.86|8
1653865230000|2022-05-29 23:00:30|8643.76|8523.76|8643.18|8523.18|8643.76|8523.76|8643.18|8523.18|10
1653865240000|2022-05-29 23:00:40|8643.1|8523.1|8642.88|8522.88|8643.1|8523.1|8642.85|8522.85|5
1653865250000|2022-05-29 23:00:50|8643.17|8523.17|8643.14|8523.14|8643.68|8523.68|8643.14|8523.14|6
1653865260000|2022-05-29 23:01:00|8643.16|8523.16|8641.63|8521.63|8643.16|8523.16|8641.63|8521.63|8
1653865270000|2022-05-29 23:01:10|8641.7|8521.7|8639.09|8519.09|8641.7|8521.7|8639.09|8519.09|9
1653865280000|2022-05-29 23:01:20|8639.37|8519.37|8638.05|8518.05|8639.37|8519.37|8638.05|8518.05|9
1653865290000|2022-05-29 23:01:30|8637.84|8517.84|8638.12|8518.12|8638.28|8518.28|8637.84|8517.84|10
1653865300000|2022-05-29 23:01:40|8637.6|8517.6|8636.78|8516.78|8637.6|8517.6|8636.78|8516.78|10
1653865310000|2022-05-29 23:01:50|8636.82|8516.82|8637.17|8517.17|8637.17|8517.17|8636.75|8516.75|7
1653865320000|2022-05-29 23:02:00|8637.16|8517.16|8636.93|8516.93|8637.19|8517.19|8636.88|8516.88|8
1653865330000|2022-05-29 23:02:10|8636.94|8516.94|8637.1|8517.1|8637.1|8517.1|8636.91|8516.91|8
1653865340000|2022-05-29 23:02:20|8637.21|8517.21|8637.58|8517.58|8637.58|8517.58|8637.21|8517.21|7
1653865350000|2022-05-29 23:02:30|8637.63|8517.63|8637.57|8517.57|8637.75|8517.75|8637.57|8517.57|6
1653865360000|2022-05-29 23:02:40|8637.49|8517.49|8637.37|8517.37|8637.49|8517.49|8637.37|8517.37|5
1653865370000|2022-05-29 23:02:50|8637.38|8517.38|8637.93|8517.93|8637.93|8517.93|8637.36|8517.36|7
1653865380000|2022-05-29 23:03:00|8638|8518|8638.1|8518.1|8638.13|8518.13|8638|8518|7
1653865390000|2022-05-29 23:03:10|8638.2|8518.2|8638.69|8518.69|8638.88|8518.88|8638.2|8518.2|10
1653865400000|2022-05-29 23:03:20|8638.71|8518.71|8638.75|8518.75|8638.76|8518.76|8638.69|8518.69|5
1653865410000|2022-05-29 23:03:30|8638.56|8518.56|8638.37|8518.37|8638.56|8518.56|8638.35|8518.35|6
1653865420000|2022-05-29 23:03:40|8638.35|8518.35|8638.01|8518.01|8638.39|8518.39|8638.01|8518.01|7
1653865430000|2022-05-29 23:03:50|8637.99|8517.99|8637.23|8517.23|8637.99|8517.99|8637.23|8517.23|10
1653865440000|2022-05-29 23:04:00|8637.3|8517.3|8636.99|8516.99|8637.3|8517.3|8636.91|8516.91|8
1653865450000|2022-05-29 23:04:10|8637.03|8517.03|8637.03|8517.03|8637.08|8517.08|8637.03|8517.03|4
1653865460000|2022-05-29 23:04:20|8636.98|8516.98|8636.71|8516.71|8636.98|8516.98|8636.71|8516.71|10
1653865470000|2022-05-29 23:04:30|8636.62|8516.62|8639.37|8519.37|8639.37|8519.37|8636.62|8516.62|8
1653865480000|2022-05-29 23:04:40|8639.7|8519.7|8640.07|8520.07|8640.07|8520.07|8639.66|8519.66|9
1653865490000|2022-05-29 23:04:50|8640.1|8520.1|8640.51|8520.51|8640.51|8520.51|8640.1|8520.1|8
1653865500000|2022-05-29 23:05:00|8640.6|8520.6|8640.02|8520.02|8640.99|8520.99|8640.02|8520.02|9
1653865510000|2022-05-29 23:05:10|8640.09|8520.09|8640.69|8520.69|8640.69|8520.69|8640.09|8520.09|9
1653865520000|2022-05-29 23:05:20|8641.06|8521.06|8642.77|8522.77|8642.77|8522.77|8641.06|8521.06|9
1653865530000|2022-05-29 23:05:30|8643.08|8523.08|8644.21|8524.21|8644.25|8524.25|8643.08|8523.08|10
1653865540000|2022-05-29 23:05:40|8644.32|8524.32|8644.69|8524.69|8645.33|8525.33|8644.31|8524.31|10
1653865550000|2022-05-29 23:05:50|8644.62|8524.62|8646.16|8526.16|8646.16|8526.16|8644.62|8524.62|9
1653865560000|2022-05-29 23:06:00|8646.47|8526.47|8648.6|8528.6|8648.6|8528.6|8646.44|8526.44|10
1653865570000|2022-05-29 23:06:10|8649.02|8529.02|8650.15|8530.15|8650.15|8530.15|8648.64|8528.64|9
1653865580000|2022-05-29 23:06:20|8650.48|8530.48|8651.39|8531.39|8651.39|8531.39|8650.48|8530.48|9
1653865590000|2022-05-29 23:06:30|8651.38|8531.38|8652.72|8532.72|8652.78|8532.78|8651.38|8531.38|10
1653865600000|2022-05-29 23:06:40|8652.88|8532.88|8653.03|8533.03|8653.03|8533.03|8652.88|8532.88|8
1653865610000|2022-05-29 23:06:50|8653.04|8533.04|8653.51|8533.51|8653.51|8533.51|8653.04|8533.04|8
1653865620000|2022-05-29 23:07:00|8653.48|8533.48|8652.18|8532.18|8653.7|8533.7|8652.18|8532.18|10
1653865630000|2022-05-29 23:07:10|8652.13|8532.13|8652.23|8532.23|8652.25|8532.25|8651.46|8531.46|10
1653865640000|2022-05-29 23:07:20|8652.38|8532.38|8653.35|8533.35|8653.35|8533.35|8652.33|8532.33|9
1653865650000|2022-05-29 23:07:30|8653.4|8533.4|8653.71|8533.71|8653.75|8533.75|8653.4|8533.4|9
1653865660000|2022-05-29 23:07:40|8653.75|8533.75|8654.16|8534.16|8654.17|8534.17|8653.75|8533.75|9
1653865670000|2022-05-29 23:07:50|8654.18|8534.18|8654.4|8534.4|8654.46|8534.46|8654.18|8534.18|8
1653865680000|2022-05-29 23:08:00|8654.42|8534.42|8655.29|8535.29|8655.29|8535.29|8654.42|8534.42|8
1653865690000|2022-05-29 23:08:10|8655.7|8535.7|8656.09|8536.09|8656.09|8536.09|8655.7|8535.7|9
1653865700000|2022-05-29 23:08:20|8656.65|8536.65|8658.38|8538.38|8658.57|8538.57|8656.65|8536.65|8
1653865710000|2022-05-29 23:08:30|8658.58|8538.58|8658.34|8538.34|8658.68|8538.68|8658.34|8538.34|9
1653865720000|2022-05-29 23:08:40|8658.25|8538.25|8657.94|8537.94|8658.25|8538.25|8657.94|8537.94|7
1653865730000|2022-05-29 23:08:50|8657.8|8537.8|8656.43|8536.43|8657.8|8537.8|8656.43|8536.43|9
1653865740000|2022-05-29 23:09:00|8656.53|8536.53|8657.06|8537.06|8657.06|8537.06|8656.53|8536.53|10
1653865750000|2022-05-29 23:09:10|8657.24|8537.24|8657.56|8537.56|8657.59|8537.59|8657.24|8537.24|9
1653865760000|2022-05-29 23:09:20|8657.74|8537.74|8657.87|8537.87|8657.95|8537.95|8657.74|8537.74|9
1653865770000|2022-05-29 23:09:30|8657.83|8537.83|8658.02|8538.02|8658.04|8538.04|8657.69|8537.69|8
1653865780000|2022-05-29 23:09:40|8658.08|8538.08|8658.39|8538.39|8658.61|8538.61|8658.08|8538.08|6
1653865790000|2022-05-29 23:09:50|8658.22|8538.22|8657.89|8537.89|8658.31|8538.31|8657.88|8537.88|7
1653865800000|2022-05-29 23:10:00|8657.57|8537.57|8659.56|8539.56|8659.56|8539.56|8657.57|8537.57|9
1653865810000|2022-05-29 23:10:10|8659.62|8539.62|8660.6|8540.6|8660.73|8540.73|8659.62|8539.62|8
1653865820000|2022-05-29 23:10:20|8661.28|8541.28|8660.81|8540.81|8661.28|8541.28|8660.81|8540.81|6
1653865830000|2022-05-29 23:10:30|8660.7|8540.7|8660.49|8540.49|8660.7|8540.7|8660.49|8540.49|5
1653865840000|2022-05-29 23:10:40|8660.12|8540.12|8660.62|8540.62|8660.84|8540.84|8660.12|8540.12|9
1653865850000|2022-05-29 23:10:50|8660.96|8540.96|8661.41|8541.41|8661.87|8541.87|8660.96|8540.96|9
1653865860000|2022-05-29 23:11:00|8661.1|8541.1|8661.87|8541.87|8661.87|8541.87|8661.1|8541.1|8
1653865870000|2022-05-29 23:11:10|8661.9|8541.9|8662.89|8542.89|8662.89|8542.89|8661.9|8541.9|8
1653865880000|2022-05-29 23:11:20|8663.82|8543.82|8664.62|8544.62|8664.62|8544.62|8663.82|8543.82|10
1653865890000|2022-05-29 23:11:30|8664.63|8544.63|8665.55|8545.55|8665.63|8545.63|8664.62|8544.62|10
1653865900000|2022-05-29 23:11:40|8665.46|8545.46|8669.13|8549.13|8669.13|8549.13|8665.46|8545.46|10
1653865910000|2022-05-29 23:11:50|8669.21|8549.21|8669.9|8549.9|8670.01|8550.01|8669.04|8549.04|10
1653865920000|2022-05-29 23:12:00|8669.97|8549.97|8671.46|8551.46|8671.46|8551.46|8669.97|8549.97|10
1653865930000|2022-05-29 23:12:10|8672.22|8552.22|8672.64|8552.64|8672.67|8552.67|8672.04|8552.04|10
1653865940000|2022-05-29 23:12:20|8672.52|8552.52|8672.93|8552.93|8673|8553|8672.49|8552.49|10
1653865950000|2022-05-29 23:12:30|8672.94|8552.94|8673.56|8553.56|8673.56|8553.56|8672.9|8552.9|8
1653865960000|2022-05-29 23:12:40|8673.51|8553.51|8673.42|8553.42|8673.51|8553.51|8673.31|8553.31|8
1653865970000|2022-05-29 23:12:50|8673.33|8553.33|8672.98|8552.98|8673.42|8553.42|8672.93|8552.93|10
1653865980000|2022-05-29 23:13:00|8672.64|8552.64|8671.07|8551.07|8672.72|8552.72|8671.07|8551.07|9
1653865990000|2022-05-29 23:13:10|8671.16|8551.16|8670.8|8550.8|8671.16|8551.16|8670.77|8550.77|10
1653866000000|2022-05-29 23:13:20|8670.65|8550.65|8669.38|8549.38|8670.65|8550.65|8669.37|8549.37|9
1653866010000|2022-05-29 23:13:30|8669.36|8549.36|8668.68|8548.68|8669.36|8549.36|8668.61|8548.61|10
1653866020000|2022-05-29 23:13:40|8668.46|8548.46|8668.87|8548.87|8668.87|8548.87|8668.42|8548.42|8
1653866030000|2022-05-29 23:13:50|8668.94|8548.94|8669.25|8549.25|8669.25|8549.25|8668.88|8548.88|7
1653866040000|2022-05-29 23:14:00|8669.59|8549.59|8669.97|8549.97|8669.97|8549.97|8669.59|8549.59|8
1653866050000|2022-05-29 23:14:10|8670.4|8550.4|8670.39|8550.39|8670.4|8550.4|8670.26|8550.26|8
1653866060000|2022-05-29 23:14:20|8670.42|8550.42|8670.21|8550.21|8670.42|8550.42|8670.19|8550.19|8
1653866070000|2022-05-29 23:14:30|8670.24|8550.24|8671.54|8551.54|8671.54|8551.54|8670.24|8550.24|8
1653866080000|2022-05-29 23:14:40|8671.61|8551.61|8671.8|8551.8|8671.8|8551.8|8671.47|8551.47|9
1653866090000|2022-05-29 23:14:50|8671.84|8551.84|8672.14|8552.14|8672.14|8552.14|8671.84|8551.84|8
1653866100000|2022-05-29 23:15:00|8672.81|8552.81|8671.96|8551.96|8672.81|8552.81|8671.83|8551.83|9
1653866110000|2022-05-29 23:15:10|8672.11|8552.11|8672.31|8552.31|8672.45|8552.45|8672.08|8552.08|9
1653866120000|2022-05-29 23:15:20|8672.36|8552.36|8673.25|8553.25|8673.25|8553.25|8672.36|8552.36|8
1653866130000|2022-05-29 23:15:30|8673.18|8553.18|8673.46|8553.46|8673.54|8553.54|8672.99|8552.99|9
1653866140000|2022-05-29 23:15:40|8673.39|8553.39|8672.33|8552.33|8673.39|8553.39|8672.05|8552.05|9
1653866150000|2022-05-29 23:15:50|8672.16|8552.16|8671.72|8551.72|8672.21|8552.21|8671.72|8551.72|6
1653866160000|2022-05-29 23:16:00|8671.53|8551.53|8670.95|8550.95|8671.53|8551.53|8670.95|8550.95|4
1653866170000|2022-05-29 23:16:10|8670.68|8550.68|8670.67|8550.67|8670.87|8550.87|8670.67|8550.67|5
1653866180000|2022-05-29 23:16:20|8671.03|8551.03|8670.98|8550.98|8671.03|8551.03|8670.98|8550.98|4
1653866190000|2022-05-29 23:16:30|8671.04|8551.04|8671.03|8551.03|8671.08|8551.08|8670.91|8550.91|6
1653866200000|2022-05-29 23:16:40|8671.01|8551.01|8670.97|8550.97|8671.01|8551.01|8670.85|8550.85|8
1653866210000|2022-05-29 23:16:50|8671.19|8551.19|8672.26|8552.26|8672.27|8552.27|8671.19|8551.19|9
1653866220000|2022-05-29 23:17:00|8672.19|8552.19|8672.07|8552.07|8672.61|8552.61|8672.07|8552.07|8
1653866230000|2022-05-29 23:17:10|8672.14|8552.14|8671.72|8551.72|8672.14|8552.14|8671.51|8551.51|6
1653866240000|2022-05-29 23:17:20|8671.46|8551.46|8670.45|8550.45|8671.46|8551.46|8670.41|8550.41|7
1653866250000|2022-05-29 23:17:30|8670.38|8550.38|8669.76|8549.76|8670.38|8550.38|8669.76|8549.76|9
1653866260000|2022-05-29 23:17:40|8669.7|8549.7|8669.71|8549.71|8669.8|8549.8|8669.54|8549.54|6
1653866270000|2022-05-29 23:17:50|8669.35|8549.35|8669.15|8549.15|8669.35|8549.35|8669.12|8549.12|7
1653866280000|2022-05-29 23:18:00|8668.97|8548.97|8668.4|8548.4|8669.33|8549.33|8668.4|8548.4|8
1653866290000|2022-05-29 23:18:10|8668.29|8548.29|8667.46|8547.46|8668.29|8548.29|8667.44|8547.44|8
1653866300000|2022-05-29 23:18:20|8667.37|8547.37|8665.7|8545.7|8667.37|8547.37|8665.7|8545.7|9
1653866310000|2022-05-29 23:18:30|8664.9|8544.9|8664.21|8544.21|8664.95|8544.95|8664.07|8544.07|8
1653866320000|2022-05-29 23:18:40|8663.83|8543.83|8664.44|8544.44|8664.44|8544.44|8663.36|8543.36|9
1653866330000|2022-05-29 23:18:50|8664.49|8544.49|8664.6|8544.6|8664.6|8544.6|8664.49|8544.49|6
1653866340000|2022-05-29 23:19:00|8664.73|8544.73|8664.31|8544.31|8664.74|8544.74|8663.81|8543.81|10
1653866350000|2022-05-29 23:19:10|8664.45|8544.45|8663.56|8543.56|8664.45|8544.45|8663.54|8543.54|8
1653866360000|2022-05-29 23:19:20|8663.41|8543.41|8663.63|8543.63|8663.75|8543.75|8663.41|8543.41|7
1653866370000|2022-05-29 23:19:30|8663.69|8543.69|8662.51|8542.51|8663.69|8543.69|8662.51|8542.51|6
1653866380000|2022-05-29 23:19:40|8662.44|8542.44|8662.06|8542.06|8662.44|8542.44|8662|8542|9
1653866390000|2022-05-29 23:19:50|8662.12|8542.12|8663.47|8543.47|8663.47|8543.47|8662.07|8542.07|10
1653866400000|2022-05-29 23:20:00|8663.51|8543.51|8663.95|8543.95|8663.95|8543.95|8663.51|8543.51|7
1653866410000|2022-05-29 23:20:10|8663.96|8543.96|8664.29|8544.29|8664.29|8544.29|8663.96|8543.96|9
1653866420000|2022-05-29 23:20:20|8664.56|8544.56|8664.98|8544.98|8664.98|8544.98|8664.55|8544.55|9
1653866430000|2022-05-29 23:20:30|8665.01|8545.01|8664.51|8544.51|8665.07|8545.07|8664.35|8544.35|8
1653866440000|2022-05-29 23:20:40|8664.48|8544.48|8665.11|8545.11|8665.16|8545.16|8664.25|8544.25|9
1653866450000|2022-05-29 23:20:50|8665.08|8545.08|8666.2|8546.2|8666.2|8546.2|8665|8545|7
1653866460000|2022-05-29 23:21:00|8666.26|8546.26|8666.76|8546.76|8666.76|8546.76|8666.25|8546.25|9
1653866470000|2022-05-29 23:21:10|8666.78|8546.78|8666.79|8546.79|8666.97|8546.97|8666.78|8546.78|9
1653866480000|2022-05-29 23:21:20|8667.14|8547.14|8667.21|8547.21|8667.21|8547.21|8667.12|8547.12|9
1653866490000|2022-05-29 23:21:30|8667.11|8547.11|8666.39|8546.39|8667.11|8547.11|8666.26|8546.26|10
1653866500000|2022-05-29 23:21:40|8666.37|8546.37|8666.3|8546.3|8666.38|8546.38|8666.3|8546.3|6
1653866510000|2022-05-29 23:21:50|8666.32|8546.32|8666.9|8546.9|8666.9|8546.9|8666.28|8546.28|7
1653866520000|2022-05-29 23:22:00|8666.72|8546.72|8668.91|8548.91|8668.91|8548.91|8666.72|8546.72|10
1653866530000|2022-05-29 23:22:10|8669.28|8549.28|8670.51|8550.51|8670.51|8550.51|8669.28|8549.28|10
1653866540000|2022-05-29 23:22:20|8670.59|8550.59|8669.31|8549.31|8671.05|8551.05|8669.31|8549.31|9
1653866550000|2022-05-29 23:22:30|8669.3|8549.3|8668.52|8548.52|8669.3|8549.3|8668.52|8548.52|7
1653866560000|2022-05-29 23:22:40|8668.44|8548.44|8668.1|8548.1|8668.44|8548.44|8668.09|8548.09|7
1653866570000|2022-05-29 23:22:50|8667.83|8547.83|8667.94|8547.94|8667.94|8547.94|8667.83|8547.83|4
1653866580000|2022-05-29 23:23:00|8667.92|8547.92|8666.85|8546.85|8667.92|8547.92|8666.85|8546.85|8
1653866590000|2022-05-29 23:23:10|8666.75|8546.75|8666.26|8546.26|8666.75|8546.75|8666.24|8546.24|8
1653866600000|2022-05-29 23:23:20|8665.96|8545.96|8665.24|8545.24|8666.02|8546.02|8665.24|8545.24|8
1653866610000|2022-05-29 23:23:30|8665.17|8545.17|8664.27|8544.27|8665.17|8545.17|8664.27|8544.27|9
1653866620000|2022-05-29 23:23:40|8664.34|8544.34|8663.69|8543.69|8664.35|8544.35|8663.69|8543.69|5
1653866630000|2022-05-29 23:23:50|8663.62|8543.62|8661.93|8541.93|8663.62|8543.62|8661.93|8541.93|7
1653866640000|2022-05-29 23:24:00|8661.88|8541.88|8659.55|8539.55|8661.88|8541.88|8659.55|8539.55|10
1653866650000|2022-05-29 23:24:10|8659.51|8539.51|8659.26|8539.26|8659.53|8539.53|8659.26|8539.26|7
1653866660000|2022-05-29 23:24:20|8659.15|8539.15|8658.34|8538.34|8659.15|8539.15|8658.34|8538.34|7
1653866670000|2022-05-29 23:24:30|8658.19|8538.19|8657.86|8537.86|8658.19|8538.19|8657.86|8537.86|7
1653866680000|2022-05-29 23:24:40|8657.89|8537.89|8657.54|8537.54|8657.92|8537.92|8657.54|8537.54|8
1653866690000|2022-05-29 23:24:50|8657.55|8537.55|8657.24|8537.24|8657.55|8537.55|8657.24|8537.24|9
1653866700000|2022-05-29 23:25:00|8657.27|8537.27|8657.11|8537.11|8657.27|8537.27|8657.08|8537.08|5
1653866710000|2022-05-29 23:25:10|8656.85|8536.85|8657.33|8537.33|8657.33|8537.33|8656.85|8536.85|9
1653866720000|2022-05-29 23:25:20|8657.2|8537.2|8657.18|8537.18|8657.22|8537.22|8657.17|8537.17|6
1653866730000|2022-05-29 23:25:30|8657.27|8537.27|8657.88|8537.88|8657.88|8537.88|8657.08|8537.08|10
1653866740000|2022-05-29 23:25:40|8657.98|8537.98|8658.45|8538.45|8658.45|8538.45|8657.83|8537.83|8
1653866750000|2022-05-29 23:25:50|8658.44|8538.44|8658.46|8538.46|8658.46|8538.46|8658.38|8538.38|6
1653866760000|2022-05-29 23:26:00|8658.36|8538.36|8658.97|8538.97|8658.97|8538.97|8658.26|8538.26|8
1653866770000|2022-05-29 23:26:10|8659.02|8539.02|8659.35|8539.35|8659.35|8539.35|8659.02|8539.02|10
1653866780000|2022-05-29 23:26:20|8659.46|8539.46|8659.6|8539.6|8659.6|8539.6|8659.36|8539.36|8
1653866790000|2022-05-29 23:26:30|8659.64|8539.64|8659.73|8539.73|8659.73|8539.73|8659.64|8539.64|6
1653866800000|2022-05-29 23:26:40|8659.74|8539.74|8659.49|8539.49|8659.78|8539.78|8659.49|8539.49|9
1653866810000|2022-05-29 23:26:50|8659.86|8539.86|8659.73|8539.73|8659.86|8539.86|8659.66|8539.66|6
1653866820000|2022-05-29 23:27:00|8659.72|8539.72|8659.49|8539.49|8659.73|8539.73|8659.49|8539.49|9
1653866830000|2022-05-29 23:27:10|8659.58|8539.58|8659.71|8539.71|8659.74|8539.74|8659.51|8539.51|7
1653866840000|2022-05-29 23:27:20|8659.74|8539.74|8659.87|8539.87|8659.87|8539.87|8659.74|8539.74|6
1653866850000|2022-05-29 23:27:30|8660.03|8540.03|8659.87|8539.87|8660.1|8540.1|8659.87|8539.87|7
1653866860000|2022-05-29 23:27:40|8660.06|8540.06|8660.39|8540.39|8660.39|8540.39|8660.06|8540.06|7
1653866870000|2022-05-29 23:27:50|8660.35|8540.35|8660.42|8540.42|8660.47|8540.47|8660.35|8540.35|7
1653866880000|2022-05-29 23:28:00|8660.41|8540.41|8660.51|8540.51|8660.51|8540.51|8660.4|8540.4|3
1653866890000|2022-05-29 23:28:10|8660.52|8540.52|8660.57|8540.57|8660.57|8540.57|8660.52|8540.52|3
1653866900000|2022-05-29 23:28:20|8660.63|8540.63|8662.39|8542.39|8662.39|8542.39|8660.63|8540.63|10
1653866910000|2022-05-29 23:28:30|8662.65|8542.65|8664.09|8544.09|8664.09|8544.09|8662.65|8542.65|10
1653866920000|2022-05-29 23:28:40|8664.08|8544.08|8664.53|8544.53|8664.62|8544.62|8664.08|8544.08|7
1653866930000|2022-05-29 23:28:50|8664.46|8544.46|8666.01|8546.01|8666.01|8546.01|8664.46|8544.46|9
1653866940000|2022-05-29 23:29:00|8666.1|8546.1|8666.62|8546.62|8666.65|8546.65|8665.95|8545.95|9
1653866950000|2022-05-29 23:29:10|8666.74|8546.74|8667.27|8547.27|8667.27|8547.27|8666.74|8546.74|7
1653866960000|2022-05-29 23:29:20|8668.82|8548.82|8669.2|8549.2|8669.26|8549.26|8668.82|8548.82|5
1653866970000|2022-05-29 23:29:30|8669.32|8549.32|8669.58|8549.58|8670.07|8550.07|8669.28|8549.28|7
1653866980000|2022-05-29 23:29:40|8669.64|8549.64|8669.81|8549.81|8669.9|8549.9|8669.64|8549.64|9
1653866990000|2022-05-29 23:29:50|8669.68|8549.68|8669.34|8549.34|8669.83|8549.83|8669.28|8549.28|9
1653867000000|2022-05-29 23:30:00|8669.33|8549.33|8669.99|8549.99|8669.99|8549.99|8668.91|8548.91|9
1653867010000|2022-05-29 23:30:10|8670|8550|8669.13|8549.13|8670.1|8550.1|8669.13|8549.13|7
1653867020000|2022-05-29 23:30:20|8669.21|8549.21|8669.18|8549.18|8669.37|8549.37|8669.18|8549.18|5
1653867030000|2022-05-29 23:30:30|8669.08|8549.08|8667.33|8547.33|8669.08|8549.08|8667.33|8547.33|9
1653867040000|2022-05-29 23:30:40|8667.04|8547.04|8664.56|8544.56|8667.13|8547.13|8664.43|8544.43|10
1653867050000|2022-05-29 23:30:50|8664.63|8544.63|8665.8|8545.8|8665.8|8545.8|8664.63|8544.63|7
1653867060000|2022-05-29 23:31:00|8665.73|8545.73|8665.68|8545.68|8665.73|8545.73|8665.51|8545.51|10
1653867070000|2022-05-29 23:31:10|8665.7|8545.7|8665.15|8545.15|8665.8|8545.8|8665.15|8545.15|10
1653867080000|2022-05-29 23:31:20|8665.26|8545.26|8664.82|8544.82|8665.26|8545.26|8664.82|8544.82|8
1653867090000|2022-05-29 23:31:30|8664.69|8544.69|8663.73|8543.73|8664.69|8544.69|8663.68|8543.68|10
1653867100000|2022-05-29 23:31:40|8663.54|8543.54|8662.92|8542.92|8663.54|8543.54|8662.92|8542.92|7
1653867110000|2022-05-29 23:31:50|8662.93|8542.93|8662.4|8542.4|8662.93|8542.93|8662.29|8542.29|8
1653867120000|2022-05-29 23:32:00|8662.34|8542.34|8662.49|8542.49|8662.49|8542.49|8662.34|8542.34|8
1653867130000|2022-05-29 23:32:10|8662.53|8542.53|8663.69|8543.69|8663.91|8543.91|8662.23|8542.23|10
1653867140000|2022-05-29 23:32:20|8663.7|8543.7|8663.8|8543.8|8663.81|8543.81|8663.7|8543.7|6
1653867150000|2022-05-29 23:32:30|8663.81|8543.81|8664.07|8544.07|8664.07|8544.07|8663.76|8543.76|9
1653867160000|2022-05-29 23:32:40|8664.14|8544.14|8664.39|8544.39|8664.39|8544.39|8664.14|8544.14|6
1653867170000|2022-05-29 23:32:50|8664.42|8544.42|8664.44|8544.44|8664.49|8544.49|8664.42|8544.42|4
1653867180000|2022-05-29 23:33:00|8664.31|8544.31|8664.45|8544.45|8664.45|8544.45|8664.31|8544.31|7
1653867190000|2022-05-29 23:33:10|8664.41|8544.41|8664.5|8544.5|8664.61|8544.61|8664.41|8544.41|9
1653867200000|2022-05-29 23:33:20|8664.54|8544.54|8665.16|8545.16|8665.28|8545.28|8664.54|8544.54|6
1653867210000|2022-05-29 23:33:30|8665.18|8545.18|8663.15|8543.15|8665.21|8545.21|8663.15|8543.15|9
1653867220000|2022-05-29 23:33:40|8661.61|8541.61|8659.91|8539.91|8661.61|8541.61|8659.85|8539.85|10
1653867230000|2022-05-29 23:33:50|8659.96|8539.96|8658.49|8538.49|8659.97|8539.97|8658.49|8538.49|9
1653867240000|2022-05-29 23:34:00|8657.15|8537.15|8656.06|8536.06|8657.23|8537.23|8656.06|8536.06|10
1653867250000|2022-05-29 23:34:10|8655.45|8535.45|8652.11|8532.11|8655.45|8535.45|8652.11|8532.11|10
1653867260000|2022-05-29 23:34:20|8652.52|8532.52|8653.08|8533.08|8653.17|8533.17|8652.15|8532.15|10
1653867270000|2022-05-29 23:34:30|8653.63|8533.63|8654.83|8534.83|8654.88|8534.88|8653.63|8533.63|10
1653867280000|2022-05-29 23:34:40|8654.78|8534.78|8655.93|8535.93|8656.11|8536.11|8654.78|8534.78|9
1653867290000|2022-05-29 23:34:50|8657.09|8537.09|8656.86|8536.86|8657.23|8537.23|8656.82|8536.82|9
1653867300000|2022-05-29 23:35:00|8656.75|8536.75|8656.45|8536.45|8656.84|8536.84|8656.45|8536.45|7
1653867310000|2022-05-29 23:35:10|8655.95|8535.95|8656.73|8536.73|8656.79|8536.79|8655.95|8535.95|10
1653867320000|2022-05-29 23:35:20|8656.76|8536.76|8656.55|8536.55|8656.98|8536.98|8656.55|8536.55|9
1653867330000|2022-05-29 23:35:30|8656.5|8536.5|8654.06|8534.06|8656.5|8536.5|8654.06|8534.06|9
1653867340000|2022-05-29 23:35:40|8653.99|8533.99|8652.91|8532.91|8653.99|8533.99|8652.91|8532.91|10
1653867350000|2022-05-29 23:35:50|8651.89|8531.89|8650.21|8530.21|8651.89|8531.89|8650.21|8530.21|8
1653867360000|2022-05-29 23:36:00|8650.13|8530.13|8647.09|8527.09|8650.13|8530.13|8647.09|8527.09|10
1653867370000|2022-05-29 23:36:10|8647.1|8527.1|8647.29|8527.29|8647.29|8527.29|8646.55|8526.55|10
1653867380000|2022-05-29 23:36:20|8647.69|8527.69|8648.42|8528.42|8648.47|8528.47|8647.65|8527.65|9
1653867390000|2022-05-29 23:36:30|8648.89|8528.89|8649.25|8529.25|8649.27|8529.27|8648.89|8528.89|7
1653867400000|2022-05-29 23:36:40|8649.71|8529.71|8649.9|8529.9|8649.9|8529.9|8649.65|8529.65|10
1653867410000|2022-05-29 23:36:50|8649.92|8529.92|8650.32|8530.32|8650.35|8530.35|8649.92|8529.92|8
1653867420000|2022-05-29 23:37:00|8650.33|8530.33|8650.63|8530.63|8650.68|8530.68|8650.19|8530.19|10
1653867430000|2022-05-29 23:37:10|8650.67|8530.67|8650.84|8530.84|8650.84|8530.84|8650.56|8530.56|10
1653867440000|2022-05-29 23:37:20|8651.07|8531.07|8651.05|8531.05|8651.13|8531.13|8650.95|8530.95|8
1653867450000|2022-05-29 23:37:30|8651|8531|8652.59|8532.59|8652.59|8532.59|8651|8531|10
1653867460000|2022-05-29 23:37:40|8652.62|8532.62|8653.2|8533.2|8653.24|8533.24|8652.6|8532.6|10
1653867470000|2022-05-29 23:37:50|8653.23|8533.23|8653.25|8533.25|8653.42|8533.42|8653.23|8533.23|8
1653867480000|2022-05-29 23:38:00|8652.78|8532.78|8652.06|8532.06|8652.81|8532.81|8652.06|8532.06|9
1653867490000|2022-05-29 23:38:10|8651.99|8531.99|8650.47|8530.47|8652.01|8532.01|8650.47|8530.47|9
1653867500000|2022-05-29 23:38:20|8650.74|8530.74|8650.09|8530.09|8650.74|8530.74|8650.09|8530.09|8
1653867510000|2022-05-29 23:38:30|8649.89|8529.89|8649.82|8529.82|8649.89|8529.89|8649.69|8529.69|10
1653867520000|2022-05-29 23:38:40|8649.73|8529.73|8648.98|8528.98|8649.73|8529.73|8648.98|8528.98|9
1653867530000|2022-05-29 23:38:50|8648.8|8528.8|8648.81|8528.81|8648.81|8528.81|8648.57|8528.57|8
1653867540000|2022-05-29 23:39:00|8648.7|8528.7|8648.95|8528.95|8648.95|8528.95|8648.7|8528.7|5
1653867550000|2022-05-29 23:39:10|8649.02|8529.02|8648.87|8528.87|8649.13|8529.13|8648.76|8528.76|9
1653867560000|2022-05-29 23:39:20|8648.96|8528.96|8649.09|8529.09|8649.29|8529.29|8648.96|8528.96|8
1653867570000|2022-05-29 23:39:30|8649.15|8529.15|8649.51|8529.51|8649.51|8529.51|8648.94|8528.94|10
1653867580000|2022-05-29 23:39:40|8649.67|8529.67|8653.27|8533.27|8653.75|8533.75|8649.67|8529.67|9
1653867590000|2022-05-29 23:39:50|8653.02|8533.02|8652.9|8532.9|8653.36|8533.36|8652.86|8532.86|10
1653867600000|2022-05-29 23:40:00|8652.92|8532.92|8653.43|8533.43|8653.43|8533.43|8652.92|8532.92|10
1653867610000|2022-05-29 23:40:10|8653.48|8533.48|8652.68|8532.68|8653.48|8533.48|8652.68|8532.68|10
1653867620000|2022-05-29 23:40:20|8652.31|8532.31|8652.18|8532.18|8652.4|8532.4|8652.17|8532.17|9
1653867630000|2022-05-29 23:40:30|8652.13|8532.13|8652.24|8532.24|8652.25|8532.25|8652.13|8532.13|6
1653867640000|2022-05-29 23:40:40|8652.25|8532.25|8653.11|8533.11|8653.11|8533.11|8652.25|8532.25|10
1653867650000|2022-05-29 23:40:50|8653.16|8533.16|8652.09|8532.09|8653.16|8533.16|8652.01|8532.01|8
1653867660000|2022-05-29 23:41:00|8652.02|8532.02|8652.96|8532.96|8653.04|8533.04|8652.01|8532.01|8
1653867670000|2022-05-29 23:41:10|8653.11|8533.11|8654.6|8534.6|8654.62|8534.62|8653.11|8533.11|10
1653867680000|2022-05-29 23:41:20|8654.63|8534.63|8654.15|8534.15|8654.67|8534.67|8654.08|8534.08|10
1653867690000|2022-05-29 23:41:30|8654.18|8534.18|8654.26|8534.26|8654.28|8534.28|8654.1|8534.1|8
1653867700000|2022-05-29 23:41:40|8654.21|8534.21|8653.8|8533.8|8654.21|8534.21|8653.74|8533.74|10
1653867710000|2022-05-29 23:41:50|8653.9|8533.9|8653.92|8533.92|8653.96|8533.96|8653.89|8533.89|8
1653867720000|2022-05-29 23:42:00|8653.98|8533.98|8654.73|8534.73|8654.73|8534.73|8653.93|8533.93|7
1653867730000|2022-05-29 23:42:10|8654.49|8534.49|8654.66|8534.66|8654.66|8534.66|8654.28|8534.28|9
1653867740000|2022-05-29 23:42:20|8654.58|8534.58|8653.12|8533.12|8654.58|8534.58|8653.12|8533.12|10
1653867750000|2022-05-29 23:42:30|8652.91|8532.91|8652.95|8532.95|8652.95|8532.95|8652.53|8532.53|8
1653867760000|2022-05-29 23:42:40|8652.94|8532.94|8653.29|8533.29|8653.32|8533.32|8652.94|8532.94|8
1653867770000|2022-05-29 23:42:50|8653.36|8533.36|8654.77|8534.77|8654.77|8534.77|8653.3|8533.3|9
1653867780000|2022-05-29 23:43:00|8654.98|8534.98|8654.58|8534.58|8655|8535|8654.58|8534.58|6
1653867790000|2022-05-29 23:43:10|8654.83|8534.83|8654.4|8534.4|8654.97|8534.97|8654.4|8534.4|10
1653867800000|2022-05-29 23:43:20|8654.12|8534.12|8654.52|8534.52|8654.52|8534.52|8654.07|8534.07|5
1653867810000|2022-05-29 23:43:30|8654.73|8534.73|8654.69|8534.69|8654.76|8534.76|8654.69|8534.69|7
1653867820000|2022-05-29 23:43:40|8654.77|8534.77|8654.72|8534.72|8654.86|8534.86|8654.62|8534.62|10
1653867830000|2022-05-29 23:43:50|8654.77|8534.77|8655.04|8535.04|8655.04|8535.04|8654.77|8534.77|8
1653867840000|2022-05-29 23:44:00|8654.96|8534.96|8654.98|8534.98|8654.98|8534.98|8654.89|8534.89|6
1653867850000|2022-05-29 23:44:10|8655.01|8535.01|8655.21|8535.21|8655.33|8535.33|8655.01|8535.01|5
1653867860000|2022-05-29 23:44:20|8655.26|8535.26|8655.68|8535.68|8655.68|8535.68|8655.26|8535.26|8
1653867870000|2022-05-29 23:44:30|8655.61|8535.61|8654.98|8534.98|8655.62|8535.62|8654.83|8534.83|8
1653867880000|2022-05-29 23:44:40|8655.19|8535.19|8655.32|8535.32|8655.32|8535.32|8654.89|8534.89|8
1653867890000|2022-05-29 23:44:50|8655.37|8535.37|8655.35|8535.35|8655.44|8535.44|8655.32|8535.32|9
1653867900000|2022-05-29 23:45:00|8655.31|8535.31|8654.6|8534.6|8655.31|8535.31|8654.4|8534.4|10
1653867910000|2022-05-29 23:45:10|8654.62|8534.62|8654.7|8534.7|8654.88|8534.88|8654.5|8534.5|8
1653867920000|2022-05-29 23:45:20|8654.52|8534.52|8651.44|8531.44|8654.52|8534.52|8651.44|8531.44|9
1653867930000|2022-05-29 23:45:30|8651.48|8531.48|8650.65|8530.65|8651.48|8531.48|8650.54|8530.54|8
1653867940000|2022-05-29 23:45:40|8650.63|8530.63|8650.6|8530.6|8650.63|8530.63|8650.46|8530.46|8
1653867950000|2022-05-29 23:45:50|8650.56|8530.56|8649.23|8529.23|8650.56|8530.56|8649.23|8529.23|8
1653867960000|2022-05-29 23:46:00|8649.1|8529.1|8648.66|8528.66|8649.14|8529.14|8648.66|8528.66|6
1653867970000|2022-05-29 23:46:10|8648.67|8528.67|8649.22|8529.22|8649.22|8529.22|8648.57|8528.57|9
1653867980000|2022-05-29 23:46:20|8649.11|8529.11|8649.12|8529.12|8649.14|8529.14|8648.94|8528.94|8
1653867990000|2022-05-29 23:46:30|8649.13|8529.13|8649.12|8529.12|8649.21|8529.21|8649.12|8529.12|7
1653868000000|2022-05-29 23:46:40|8649.17|8529.17|8649.02|8529.02|8649.17|8529.17|8649.02|8529.02|5
1653868010000|2022-05-29 23:46:50|8649.04|8529.04|8648.65|8528.65|8649.04|8529.04|8648.65|8528.65|8
1653868020000|2022-05-29 23:47:00|8648.73|8528.73|8648.16|8528.16|8648.73|8528.73|8648.16|8528.16|9
1653868030000|2022-05-29 23:47:10|8648.23|8528.23|8648.07|8528.07|8648.23|8528.23|8648.02|8528.02|9
1653868040000|2022-05-29 23:47:20|8648.11|8528.11|8647.83|8527.83|8648.11|8528.11|8647.83|8527.83|8
1653868050000|2022-05-29 23:47:30|8647.86|8527.86|8646.35|8526.35|8647.86|8527.86|8646.35|8526.35|8
1653868060000|2022-05-29 23:47:40|8646.39|8526.39|8646.04|8526.04|8646.52|8526.52|8645.93|8525.93|5
1653868070000|2022-05-29 23:47:50|8646.03|8526.03|8649.88|8529.88|8649.88|8529.88|8646.03|8526.03|8
1653868080000|2022-05-29 23:48:00|8649.98|8529.98|8650.81|8530.81|8650.82|8530.82|8649.98|8529.98|8
1653868090000|2022-05-29 23:48:10|8650.86|8530.86|8650.84|8530.84|8650.96|8530.96|8650.84|8530.84|8
1653868100000|2022-05-29 23:48:20|8650.9|8530.9|8650.93|8530.93|8651|8531|8650.7|8530.7|9
1653868110000|2022-05-29 23:48:30|8650.83|8530.83|8650.28|8530.28|8651.25|8531.25|8650.28|8530.28|9
1653868120000|2022-05-29 23:48:40|8650.16|8530.16|8649.92|8529.92|8650.16|8530.16|8649.82|8529.82|8
1653868130000|2022-05-29 23:48:50|8649.76|8529.76|8649.8|8529.8|8649.84|8529.84|8649.76|8529.76|4
1653868140000|2022-05-29 23:49:00|8649.88|8529.88|8650.1|8530.1|8650.13|8530.13|8649.88|8529.88|6
1653868150000|2022-05-29 23:49:10|8650.2|8530.2|8650.08|8530.08|8650.2|8530.2|8650.06|8530.06|9
1653868160000|2022-05-29 23:49:20|8649.97|8529.97|8649.71|8529.71|8649.97|8529.97|8649.71|8529.71|6
1653868170000|2022-05-29 23:49:30|8649.67|8529.67|8649.5|8529.5|8649.67|8529.67|8649.43|8529.43|7
1653868180000|2022-05-29 23:49:40|8649.45|8529.45|8650.2|8530.2|8650.2|8530.2|8649.45|8529.45|7
1653868190000|2022-05-29 23:49:50|8650.71|8530.71|8650.32|8530.32|8650.71|8530.71|8650.23|8530.23|9
1653868200000|2022-05-29 23:50:00|8650.24|8530.24|8648.4|8528.4|8650.24|8530.24|8648.4|8528.4|9
1653868210000|2022-05-29 23:50:10|8648.31|8528.31|8648.21|8528.21|8648.52|8528.52|8648.11|8528.11|9
1653868220000|2022-05-29 23:50:20|8648.2|8528.2|8647.78|8527.78|8648.26|8528.26|8647.77|8527.77|8
1653868230000|2022-05-29 23:50:30|8647.82|8527.82|8647.87|8527.87|8647.87|8527.87|8647.69|8527.69|8
1653868240000|2022-05-29 23:50:40|8647.78|8527.78|8647.71|8527.71|8647.82|8527.82|8647.65|8527.65|8
1653868250000|2022-05-29 23:50:50|8647.68|8527.68|8647.5|8527.5|8647.72|8527.72|8647.5|8527.5|6
1653868260000|2022-05-29 23:51:00|8647.49|8527.49|8647.37|8527.37|8647.49|8527.49|8647.37|8527.37|6
1653868270000|2022-05-29 23:51:10|8647.38|8527.38|8647.26|8527.26|8647.42|8527.42|8647.26|8527.26|7
1653868280000|2022-05-29 23:51:20|8647.33|8527.33|8646.74|8526.74|8647.33|8527.33|8646.74|8526.74|8
1653868290000|2022-05-29 23:51:30|8646.77|8526.77|8646.64|8526.64|8646.77|8526.77|8646.57|8526.57|6
1653868300000|2022-05-29 23:51:40|8646.29|8526.29|8646.13|8526.13|8646.29|8526.29|8646.13|8526.13|3
1653868310000|2022-05-29 23:51:50|8646.08|8526.08|8645.54|8525.54|8646.19|8526.19|8645.54|8525.54|8
1653868320000|2022-05-29 23:52:00|8645.49|8525.49|8645.64|8525.64|8645.64|8525.64|8645.34|8525.34|10
1653868330000|2022-05-29 23:52:10|8645.79|8525.79|8645.48|8525.48|8645.79|8525.79|8645.39|8525.39|10
1653868340000|2022-05-29 23:52:20|8645.47|8525.47|8645.24|8525.24|8645.47|8525.47|8645.24|8525.24|9
1653868350000|2022-05-29 23:52:30|8645.12|8525.12|8645.03|8525.03|8645.12|8525.12|8644.92|8524.92|8
1653868360000|2022-05-29 23:52:40|8644.91|8524.91|8645.2|8525.2|8645.2|8525.2|8644.91|8524.91|8
1653868370000|2022-05-29 23:52:50|8645.31|8525.31|8644.91|8524.91|8645.4|8525.4|8644.91|8524.91|7
1653868380000|2022-05-29 23:53:00|8644.86|8524.86|8644.84|8524.84|8644.96|8524.96|8644.76|8524.76|10
1653868390000|2022-05-29 23:53:10|8644.86|8524.86|8645.34|8525.34|8645.36|8525.36|8644.86|8524.86|7
1653868400000|2022-05-29 23:53:20|8645.36|8525.36|8645.66|8525.66|8645.66|8525.66|8645.28|8525.28|5
1653868410000|2022-05-29 23:53:30|8645.65|8525.65|8645.79|8525.79|8645.79|8525.79|8645.6|8525.6|6
1653868420000|2022-05-29 23:53:40|8645.78|8525.78|8645.76|8525.76|8645.78|8525.78|8645.69|8525.69|5
1653868430000|2022-05-29 23:53:50|8645.75|8525.75|8645.74|8525.74|8645.78|8525.78|8645.69|8525.69|4
1653868440000|2022-05-29 23:54:00|8645.75|8525.75|8645.82|8525.82|8645.82|8525.82|8645.73|8525.73|5
1653868450000|2022-05-29 23:54:10|8645.86|8525.86|8646.54|8526.54|8646.54|8526.54|8645.62|8525.62|10
1653868460000|2022-05-29 23:54:20|8646.61|8526.61|8646.51|8526.51|8646.69|8526.69|8646.51|8526.51|10
1653868470000|2022-05-29 23:54:30|8646.37|8526.37|8646.59|8526.59|8646.88|8526.88|8646.34|8526.34|10
1653868480000|2022-05-29 23:54:40|8646.76|8526.76|8647.19|8527.19|8647.19|8527.19|8646.76|8526.76|9
1653868490000|2022-05-29 23:54:50|8647.27|8527.27|8646.51|8526.51|8647.27|8527.27|8646.41|8526.41|10
1653868500000|2022-05-29 23:55:00|8646.56|8526.56|8646.64|8526.64|8646.7|8526.7|8646.56|8526.56|9
1653868510000|2022-05-29 23:55:10|8646.55|8526.55|8647.31|8527.31|8647.31|8527.31|8646.55|8526.55|7
1653868520000|2022-05-29 23:55:20|8647.34|8527.34|8647.98|8527.98|8648|8528|8647.3|8527.3|8
1653868530000|2022-05-29 23:55:30|8648.05|8528.05|8648.28|8528.28|8648.3|8528.3|8648.05|8528.05|7
1653868540000|2022-05-29 23:55:40|8648.23|8528.23|8649.11|8529.11|8649.11|8529.11|8648.23|8528.23|6
1653868550000|2022-05-29 23:55:50|8649.12|8529.12|8650.16|8530.16|8650.26|8530.26|8649.12|8529.12|9
1653868560000|2022-05-29 23:56:00|8650.11|8530.11|8650.64|8530.64|8650.64|8530.64|8650.11|8530.11|7
1653868570000|2022-05-29 23:56:10|8650.68|8530.68|8651.63|8531.63|8651.63|8531.63|8650.68|8530.68|9
1653868580000|2022-05-29 23:56:20|8651.7|8531.7|8651.72|8531.72|8651.89|8531.89|8651.7|8531.7|8
1653868590000|2022-05-29 23:56:30|8651.51|8531.51|8651.77|8531.77|8651.78|8531.78|8651.36|8531.36|10
1653868600000|2022-05-29 23:56:40|8651.88|8531.88|8651.83|8531.83|8651.88|8531.88|8651.41|8531.41|10
1653868610000|2022-05-29 23:56:50|8652.49|8532.49|8652.49|8532.49|8652.59|8532.59|8652.32|8532.32|10
1653868620000|2022-05-29 23:57:00|8652.54|8532.54|8656.46|8536.46|8656.46|8536.46|8652.54|8532.54|8
1653868630000|2022-05-29 23:57:10|8656.75|8536.75|8658.66|8538.66|8658.66|8538.66|8656.75|8536.75|10
1653868640000|2022-05-29 23:57:20|8658.72|8538.72|8659.5|8539.5|8659.5|8539.5|8658.72|8538.72|10
1653868650000|2022-05-29 23:57:30|8659.57|8539.57|8660.42|8540.42|8660.53|8540.53|8659.29|8539.29|10
1653868660000|2022-05-29 23:57:40|8661.09|8541.09|8661.24|8541.24|8661.34|8541.34|8661.08|8541.08|9
1653868670000|2022-05-29 23:57:50|8661.34|8541.34|8661.18|8541.18|8661.46|8541.46|8661.18|8541.18|8
1653868680000|2022-05-29 23:58:00|8661.14|8541.14|8661.38|8541.38|8661.38|8541.38|8661.14|8541.14|10
1653868690000|2022-05-29 23:58:10|8661.39|8541.39|8661.2|8541.2|8661.4|8541.4|8661.2|8541.2|9
1653868700000|2022-05-29 23:58:20|8661.25|8541.25|8661.33|8541.33|8661.34|8541.34|8661.23|8541.23|9
1653868710000|2022-05-29 23:58:30|8661.31|8541.31|8660.42|8540.42|8661.45|8541.45|8660.24|8540.24|10
1653868720000|2022-05-29 23:58:40|8660.38|8540.38|8659.86|8539.86|8660.38|8540.38|8659.86|8539.86|10
1653868730000|2022-05-29 23:58:50|8659.64|8539.64|8659.03|8539.03|8659.64|8539.64|8659.03|8539.03|10
1653868740000|2022-05-29 23:59:00|8659.08|8539.08|8659.06|8539.06|8659.08|8539.08|8658.87|8538.87|8
1653868750000|2022-05-29 23:59:10|8659.07|8539.07|8659.26|8539.26|8659.26|8539.26|8659.04|8539.04|9
1653868760000|2022-05-29 23:59:20|8659.27|8539.27|8659.3|8539.3|8659.34|8539.34|8659.25|8539.25|7
1653868770000|2022-05-29 23:59:30|8659.33|8539.33|8659.07|8539.07|8659.38|8539.38|8659.07|8539.07|10
1653868780000|2022-05-29 23:59:40|8659.7|8539.7|8659.99|8539.99|8659.99|8539.99|8659.68|8539.68|8
1653868790000|2022-05-29 23:59:50|8659.91|8539.91|8659.79|8539.79|8659.93|8539.93|8659.79|8539.79|9
1653868800000|2022-05-30 00:00:00|8659.84|8539.84|8660.01|8540.01|8660.01|8540.01|8659.77|8539.77|8
1653868810000|2022-05-30 00:00:10|8660.1|8540.1|8662.34|8542.34|8662.34|8542.34|8660.1|8540.1|9
1653868820000|2022-05-30 00:00:20|8662.65|8542.65|8660.38|8540.38|8662.89|8542.89|8660.38|8540.38|9
1653868830000|2022-05-30 00:00:30|8660.35|8540.35|8657.41|8537.41|8660.35|8540.35|8657.41|8537.41|10
1653868840000|2022-05-30 00:00:40|8657.28|8537.28|8656.09|8536.09|8657.28|8537.28|8655.86|8535.86|10
1653868850000|2022-05-30 00:00:50|8656.12|8536.12|8656.65|8536.65|8656.65|8536.65|8656.12|8536.12|10
1653868860000|2022-05-30 00:01:00|8656.57|8536.57|8656.81|8536.81|8656.82|8536.82|8656.57|8536.57|9
1653868870000|2022-05-30 00:01:10|8656.68|8536.68|8656.36|8536.36|8656.69|8536.69|8656.36|8536.36|9
1653868880000|2022-05-30 00:01:20|8656.05|8536.05|8654.71|8534.71|8656.05|8536.05|8654.71|8534.71|9
1653868890000|2022-05-30 00:01:30|8654.7|8534.7|8654.4|8534.4|8654.7|8534.7|8654.35|8534.35|7
1653868900000|2022-05-30 00:01:40|8654.03|8534.03|8653.65|8533.65|8654.28|8534.28|8653.38|8533.38|7
1653868910000|2022-05-30 00:01:50|8654.34|8534.34|8655.28|8535.28|8655.34|8535.34|8654.34|8534.34|10
1653868920000|2022-05-30 00:02:00|8655.37|8535.37|8655.88|8535.88|8655.95|8535.95|8655.35|8535.35|9
1653868930000|2022-05-30 00:02:10|8655.86|8535.86|8656.07|8536.07|8656.07|8536.07|8655.84|8535.84|10
1653868940000|2022-05-30 00:02:20|8656.09|8536.09|8656.13|8536.13|8656.25|8536.25|8656.09|8536.09|9
1653868950000|2022-05-30 00:02:30|8656.17|8536.17|8655.03|8535.03|8656.25|8536.25|8655.03|8535.03|8
1653868960000|2022-05-30 00:02:40|8655.25|8535.25|8655.79|8535.79|8655.81|8535.81|8655.25|8535.25|10
1653868970000|2022-05-30 00:02:50|8655.68|8535.68|8656.91|8536.91|8656.91|8536.91|8655.68|8535.68|8
1653868980000|2022-05-30 00:03:00|8659.1|8539.1|8660.87|8540.87|8660.87|8540.87|8659.1|8539.1|10
1653868990000|2022-05-30 00:03:10|8661.11|8541.11|8659.89|8539.89|8661.11|8541.11|8659.89|8539.89|9
1653869000000|2022-05-30 00:03:20|8659.64|8539.64|8658.02|8538.02|8659.64|8539.64|8658.02|8538.02|10
1653869010000|2022-05-30 00:03:30|8657.23|8537.23|8658.1|8538.1|8658.1|8538.1|8657|8537|10
1653869020000|2022-05-30 00:03:40|8658.18|8538.18|8657.83|8537.83|8658.23|8538.23|8657.83|8537.83|8
1653869030000|2022-05-30 00:03:50|8657.82|8537.82|8657.52|8537.52|8657.82|8537.82|8657.52|8537.52|5
1653869040000|2022-05-30 00:04:00|8657.53|8537.53|8657.29|8537.29|8657.63|8537.63|8657.19|8537.19|10
1653869050000|2022-05-30 00:04:10|8657.28|8537.28|8657.16|8537.16|8657.3|8537.3|8657.07|8537.07|9
1653869060000|2022-05-30 00:04:20|8657.19|8537.19|8656.83|8536.83|8657.19|8537.19|8656.75|8536.75|7
1653869070000|2022-05-30 00:04:30|8656.87|8536.87|8656.48|8536.48|8656.88|8536.88|8656.4|8536.4|10
1653869080000|2022-05-30 00:04:40|8656.43|8536.43|8655.58|8535.58|8656.43|8536.43|8655.58|8535.58|8
1653869090000|2022-05-30 00:04:50|8655.53|8535.53|8654.71|8534.71|8655.62|8535.62|8654.71|8534.71|7
1653869100000|2022-05-30 00:05:00|8654.7|8534.7|8654.72|8534.72|8654.87|8534.87|8654.6|8534.6|8
1653869110000|2022-05-30 00:05:10|8655.01|8535.01|8655.04|8535.04|8655.18|8535.18|8654.99|8534.99|8
1653869120000|2022-05-30 00:05:20|8654.98|8534.98|8654.44|8534.44|8654.98|8534.98|8654.43|8534.43|10
1653869130000|2022-05-30 00:05:30|8654.42|8534.42|8654.31|8534.31|8654.42|8534.42|8654.1|8534.1|8
1653869140000|2022-05-30 00:05:40|8654.24|8534.24|8654.02|8534.02|8654.34|8534.34|8653.99|8533.99|9
1653869150000|2022-05-30 00:05:50|8653.99|8533.99|8652.91|8532.91|8654.11|8534.11|8652.66|8532.66|10
1653869160000|2022-05-30 00:06:00|8652.84|8532.84|8652.95|8532.95|8652.99|8532.99|8652.84|8532.84|9
1653869170000|2022-05-30 00:06:10|8652.88|8532.88|8652.84|8532.84|8652.9|8532.9|8652.73|8532.73|5
1653869180000|2022-05-30 00:06:20|8652.99|8532.99|8652.65|8532.65|8653.05|8533.05|8652.63|8532.63|6
1653869190000|2022-05-30 00:06:30|8652.59|8532.59|8652.27|8532.27|8652.59|8532.59|8652.27|8532.27|10
1653869200000|2022-05-30 00:06:40|8652.29|8532.29|8651.86|8531.86|8652.29|8532.29|8651.82|8531.82|8
1653869210000|2022-05-30 00:06:50|8651.88|8531.88|8651.13|8531.13|8651.89|8531.89|8651.13|8531.13|10
1653869220000|2022-05-30 00:07:00|8651.14|8531.14|8649.52|8529.52|8651.14|8531.14|8649.45|8529.45|10
1653869230000|2022-05-30 00:07:10|8649.31|8529.31|8647.01|8527.01|8649.31|8529.31|8646.97|8526.97|10
1653869240000|2022-05-30 00:07:20|8646.19|8526.19|8643.68|8523.68|8646.19|8526.19|8643.68|8523.68|9
1653869250000|2022-05-30 00:07:30|8643.33|8523.33|8640.81|8520.81|8643.33|8523.33|8640.81|8520.81|10
1653869260000|2022-05-30 00:07:40|8640.6|8520.6|8637.41|8517.41|8640.6|8520.6|8637.41|8517.41|10
1653869270000|2022-05-30 00:07:50|8636.99|8516.99|8632.81|8512.81|8636.99|8516.99|8632.81|8512.81|8
1653869280000|2022-05-30 00:08:00|8631.09|8511.09|8627.73|8507.73|8631.09|8511.09|8627.73|8507.73|10
1653869290000|2022-05-30 00:08:10|8627.54|8507.54|8625.65|8505.65|8627.54|8507.54|8625.65|8505.65|10
1653869300000|2022-05-30 00:08:20|8625.34|8505.34|8624.51|8504.51|8625.34|8505.34|8624.51|8504.51|9
1653869310000|2022-05-30 00:08:30|8624.67|8504.67|8624.67|8504.67|8624.95|8504.95|8624.64|8504.64|10
1653869320000|2022-05-30 00:08:40|8624.65|8504.65|8624.07|8504.07|8624.65|8504.65|8624.07|8504.07|10
1653869330000|2022-05-30 00:08:50|8623.97|8503.97|8622.47|8502.47|8624.13|8504.13|8622.47|8502.47|10
1653869340000|2022-05-30 00:09:00|8622.07|8502.07|8622.31|8502.31|8622.41|8502.41|8622.05|8502.05|8
1653869350000|2022-05-30 00:09:10|8622.27|8502.27|8620.1|8500.1|8622.27|8502.27|8620.1|8500.1|10
1653869360000|2022-05-30 00:09:20|8619.11|8499.11|8617.76|8497.76|8619.11|8499.11|8617.76|8497.76|9
1653869370000|2022-05-30 00:09:30|8617.44|8497.44|8615.94|8495.94|8617.44|8497.44|8615.94|8495.94|9
1653869380000|2022-05-30 00:09:40|8615.93|8495.93|8613.97|8493.97|8615.93|8495.93|8613.97|8493.97|10
1653869390000|2022-05-30 00:09:50|8613.9|8493.9|8612.84|8492.84|8613.9|8493.9|8612.84|8492.84|10
1653869400000|2022-05-30 00:10:00|8612.55|8492.55|8612.88|8492.88|8613.03|8493.03|8612.55|8492.55|8
1653869410000|2022-05-30 00:10:10|8612.94|8492.94|8613.47|8493.47|8613.47|8493.47|8612.76|8492.76|10
1653869420000|2022-05-30 00:10:20|8613.61|8493.61|8614.57|8494.57|8614.57|8494.57|8613.61|8493.61|10
1653869430000|2022-05-30 00:10:30|8615.03|8495.03|8619.2|8499.2|8619.2|8499.2|8615.03|8495.03|10
1653869440000|2022-05-30 00:10:40|8619.69|8499.69|8620.56|8500.56|8620.56|8500.56|8619.69|8499.69|10
1653869450000|2022-05-30 00:10:50|8620.51|8500.51|8620.06|8500.06|8620.7|8500.7|8620.03|8500.03|10
1653869460000|2022-05-30 00:11:00|8619.94|8499.94|8619.69|8499.69|8619.95|8499.95|8619.56|8499.56|10
1653869470000|2022-05-30 00:11:10|8620.17|8500.17|8619.85|8499.85|8620.49|8500.49|8619.85|8499.85|9
1653869480000|2022-05-30 00:11:20|8619.6|8499.6|8616.34|8496.34|8619.6|8499.6|8616.21|8496.21|9
1653869490000|2022-05-30 00:11:30|8616.35|8496.35|8613.7|8493.7|8616.35|8496.35|8613.66|8493.66|10
1653869500000|2022-05-30 00:11:40|8614.22|8494.22|8614.9|8494.9|8614.9|8494.9|8614.22|8494.22|10
1653869510000|2022-05-30 00:11:50|8614.93|8494.93|8614.3|8494.3|8615.41|8495.41|8614.3|8494.3|9
1653869520000|2022-05-30 00:12:00|8613.83|8493.83|8613.66|8493.66|8613.83|8493.83|8613.4|8493.4|8
1653869530000|2022-05-30 00:12:10|8613.84|8493.84|8614.42|8494.42|8614.43|8494.43|8613.84|8493.84|10
1653869540000|2022-05-30 00:12:20|8614.38|8494.38|8614.76|8494.76|8614.79|8494.79|8614.19|8494.19|7
1653869550000|2022-05-30 00:12:30|8614.88|8494.88|8614.45|8494.45|8614.88|8494.88|8614.45|8494.45|9
1653869560000|2022-05-30 00:12:40|8614.37|8494.37|8614.24|8494.24|8614.37|8494.37|8614.2|8494.2|6
1653869570000|2022-05-30 00:12:50|8614.22|8494.22|8614.29|8494.29|8614.41|8494.41|8614.22|8494.22|7
1653869580000|2022-05-30 00:13:00|8614.52|8494.52|8615.65|8495.65|8615.65|8495.65|8614.41|8494.41|10
1653869590000|2022-05-30 00:13:10|8615.77|8495.77|8615.88|8495.88|8615.97|8495.97|8615.64|8495.64|9
1653869600000|2022-05-30 00:13:20|8616.28|8496.28|8616.41|8496.41|8616.41|8496.41|8616.28|8496.28|6
1653869610000|2022-05-30 00:13:30|8616.39|8496.39|8616.24|8496.24|8616.57|8496.57|8616.24|8496.24|8
1653869620000|2022-05-30 00:13:40|8616.07|8496.07|8615.13|8495.13|8616.07|8496.07|8615.13|8495.13|9
1653869630000|2022-05-30 00:13:50|8615.14|8495.14|8615.05|8495.05|8615.16|8495.16|8614.68|8494.68|9
1653869640000|2022-05-30 00:14:00|8614.91|8494.91|8615.27|8495.27|8615.3|8495.3|8614.91|8494.91|9
1653869650000|2022-05-30 00:14:10|8615.32|8495.32|8615.26|8495.26|8615.34|8495.34|8615.26|8495.26|8
1653869660000|2022-05-30 00:14:20|8615.19|8495.19|8616.49|8496.49|8616.52|8496.52|8615.19|8495.19|3
1653869670000|2022-05-30 00:14:30|8616.53|8496.53|8616.67|8496.67|8616.67|8496.67|8616.53|8496.53|3
1653869680000|2022-05-30 00:14:40|8616.59|8496.59|8615.41|8495.41|8616.64|8496.64|8615.41|8495.41|7
1653869690000|2022-05-30 00:14:50|8615.13|8495.13|8614.26|8494.26|8615.13|8495.13|8614.26|8494.26|9
1653869700000|2022-05-30 00:15:00|8614.07|8494.07|8614.91|8494.91|8614.99|8494.99|8613.55|8493.55|8
1653869710000|2022-05-30 00:15:10|8615.04|8495.04|8617.19|8497.19|8617.19|8497.19|8615.04|8495.04|10
1653869720000|2022-05-30 00:15:20|8617.22|8497.22|8616.81|8496.81|8617.22|8497.22|8616.54|8496.54|9
1653869730000|2022-05-30 00:15:30|8616.53|8496.53|8616.56|8496.56|8616.64|8496.64|8616.39|8496.39|10
1653869740000|2022-05-30 00:15:40|8616.55|8496.55|8618.78|8498.78|8618.78|8498.78|8616.44|8496.44|9
1653869750000|2022-05-30 00:15:50|8618.93|8498.93|8623.42|8503.42|8623.42|8503.42|8618.93|8498.93|6
1653869760000|2022-05-30 00:16:00|8624.55|8504.55|8628.08|8508.08|8628.08|8508.08|8624.55|8504.55|10
1653869770000|2022-05-30 00:16:10|8628.15|8508.15|8631.29|8511.29|8631.34|8511.34|8628.15|8508.15|10
1653869780000|2022-05-30 00:16:20|8631.73|8511.73|8632.79|8512.79|8632.79|8512.79|8631.69|8511.69|10
1653869790000|2022-05-30 00:16:30|8633.23|8513.23|8633.8|8513.8|8634.37|8514.37|8633.23|8513.23|10
1653869800000|2022-05-30 00:16:40|8633.74|8513.74|8633.34|8513.34|8634.01|8514.01|8633.34|8513.34|9
1653869810000|2022-05-30 00:16:50|8633.72|8513.72|8632.4|8512.4|8633.72|8513.72|8632.4|8512.4|10
1653869820000|2022-05-30 00:17:00|8632.51|8512.51|8631.85|8511.85|8632.54|8512.54|8631.72|8511.72|8
1653869830000|2022-05-30 00:17:10|8631.6|8511.6|8629.75|8509.75|8631.6|8511.6|8629.75|8509.75|9
1653869840000|2022-05-30 00:17:20|8631.69|8511.69|8631.81|8511.81|8631.81|8511.81|8631.48|8511.48|9
1653869850000|2022-05-30 00:17:30|8631.79|8511.79|8631.35|8511.35|8631.79|8511.79|8631.26|8511.26|7
1653869860000|2022-05-30 00:17:40|8631.37|8511.37|8631.37|8511.37|8631.78|8511.78|8631.22|8511.22|9
1653869870000|2022-05-30 00:17:50|8631.36|8511.36|8631.35|8511.35|8631.37|8511.37|8631.32|8511.32|5
1653869880000|2022-05-30 00:18:00|8631.42|8511.42|8630.1|8510.1|8631.42|8511.42|8630.01|8510.01|9
1653869890000|2022-05-30 00:18:10|8629.92|8509.92|8630.07|8510.07|8630.13|8510.13|8629.87|8509.87|8
1653869900000|2022-05-30 00:18:20|8630.29|8510.29|8629.93|8509.93|8630.69|8510.69|8629.93|8509.93|10
1653869910000|2022-05-30 00:18:30|8630.07|8510.07|8630|8510|8630.18|8510.18|8629.93|8509.93|10
1653869920000|2022-05-30 00:18:40|8629.98|8509.98|8630.04|8510.04|8630.09|8510.09|8629.96|8509.96|10
1653869930000|2022-05-30 00:18:50|8630.07|8510.07|8629.02|8509.02|8630.07|8510.07|8629.02|8509.02|9
1653869940000|2022-05-30 00:19:00|8628.59|8508.59|8628.54|8508.54|8628.85|8508.85|8628.39|8508.39|8
1653869950000|2022-05-30 00:19:10|8628.85|8508.85|8628.86|8508.86|8628.86|8508.86|8628.78|8508.78|7
1653869960000|2022-05-30 00:19:20|8628.93|8508.93|8629.99|8509.99|8629.99|8509.99|8628.93|8508.93|8
1653869970000|2022-05-30 00:19:30|8630.05|8510.05|8630.68|8510.68|8630.68|8510.68|8630.05|8510.05|7
1653869980000|2022-05-30 00:19:40|8630.67|8510.67|8631.32|8511.32|8631.32|8511.32|8630.67|8510.67|7
1653869990000|2022-05-30 00:19:50|8631.27|8511.27|8631.95|8511.95|8631.97|8511.97|8630.88|8510.88|9
1653870000000|2022-05-30 00:20:00|8631.93|8511.93|8632.25|8512.25|8632.33|8512.33|8631.73|8511.73|7
1653870010000|2022-05-30 00:20:10|8632.3|8512.3|8632.71|8512.71|8632.73|8512.73|8632.3|8512.3|9
1653870020000|2022-05-30 00:20:20|8632.66|8512.66|8632.53|8512.53|8632.66|8512.66|8632.53|8512.53|6
1653870030000|2022-05-30 00:20:30|8632.6|8512.6|8632.59|8512.59|8632.6|8512.6|8632.35|8512.35|8
1653870040000|2022-05-30 00:20:40|8632.57|8512.57|8632.7|8512.7|8632.71|8512.71|8632.52|8512.52|10
1653870050000|2022-05-30 00:20:50|8632.8|8512.8|8632.93|8512.93|8632.94|8512.94|8632.74|8512.74|7
1653870060000|2022-05-30 00:21:00|8632.86|8512.86|8634.29|8514.29|8634.33|8514.33|8632.86|8512.86|7
1653870070000|2022-05-30 00:21:10|8634.28|8514.28|8633.72|8513.72|8634.28|8514.28|8633.63|8513.63|6
1653870080000|2022-05-30 00:21:20|8634.04|8514.04|8633.99|8513.99|8634.04|8514.04|8633.92|8513.92|7
1653870090000|2022-05-30 00:21:30|8634.47|8514.47|8634.47|8514.47|8634.47|8514.47|8634.44|8514.44|3
1653870100000|2022-05-30 00:21:40|8634.35|8514.35|8634.38|8514.38|8634.46|8514.46|8634.3|8514.3|7
1653870110000|2022-05-30 00:21:50|8634.14|8514.14|8633.56|8513.56|8634.14|8514.14|8633.37|8513.37|5
1653870120000|2022-05-30 00:22:00|8633.72|8513.72|8633.52|8513.52|8633.87|8513.87|8633.52|8513.52|7
1653870130000|2022-05-30 00:22:10|8633.54|8513.54|8633.54|8513.54|8633.69|8513.69|8633.52|8513.52|8
1653870140000|2022-05-30 00:22:20|8633.6|8513.6|8632.87|8512.87|8633.6|8513.6|8632.87|8512.87|5
1653870150000|2022-05-30 00:22:30|8632.9|8512.9|8634.01|8514.01|8634.01|8514.01|8632.9|8512.9|10
1653870160000|2022-05-30 00:22:40|8633.97|8513.97|8634.57|8514.57|8634.57|8514.57|8633.19|8513.19|10
1653870170000|2022-05-30 00:22:50|8634.66|8514.66|8634.62|8514.62|8635.06|8515.06|8634.62|8514.62|9
1653870180000|2022-05-30 00:23:00|8634.65|8514.65|8634.95|8514.95|8634.95|8514.95|8634.62|8514.62|8
1653870190000|2022-05-30 00:23:10|8634.97|8514.97|8634.88|8514.88|8634.98|8514.98|8634.82|8514.82|7
1653870200000|2022-05-30 00:23:20|8634.43|8514.43|8634.62|8514.62|8634.62|8514.62|8634.38|8514.38|9
1653870210000|2022-05-30 00:23:30|8634.64|8514.64|8634.84|8514.84|8634.84|8514.84|8634.64|8514.64|6
1653870220000|2022-05-30 00:23:40|8634.76|8514.76|8635.42|8515.42|8635.45|8515.45|8634.76|8514.76|10
1653870230000|2022-05-30 00:23:50|8635.49|8515.49|8635.86|8515.86|8635.9|8515.9|8635.48|8515.48|9
1653870240000|2022-05-30 00:24:00|8635.93|8515.93|8636.11|8516.11|8636.18|8516.18|8635.85|8515.85|8
1653870250000|2022-05-30 00:24:10|8636.13|8516.13|8636.02|8516.02|8636.18|8516.18|8636.01|8516.01|8
1653870260000|2022-05-30 00:24:20|8635.97|8515.97|8635.36|8515.36|8635.97|8515.97|8635.32|8515.32|8
1653870270000|2022-05-30 00:24:30|8635.42|8515.42|8635.39|8515.39|8635.42|8515.42|8635.16|8515.16|6
1653870280000|2022-05-30 00:24:40|8635.29|8515.29|8635.36|8515.36|8635.36|8515.36|8635.2|8515.2|8
1653870290000|2022-05-30 00:24:50|8635.33|8515.33|8636.39|8516.39|8636.39|8516.39|8635.33|8515.33|8
1653870300000|2022-05-30 00:25:00|8636.48|8516.48|8637.01|8517.01|8637.12|8517.12|8636.45|8516.45|8
1653870310000|2022-05-30 00:25:10|8636.97|8516.97|8635.92|8515.92|8637|8517|8635.92|8515.92|10
1653870320000|2022-05-30 00:25:20|8635.46|8515.46|8633.18|8513.18|8635.46|8515.46|8633.03|8513.03|10
1653870330000|2022-05-30 00:25:30|8633.11|8513.11|8632.52|8512.52|8633.11|8513.11|8632.42|8512.42|8
1653870340000|2022-05-30 00:25:40|8632.58|8512.58|8632.49|8512.49|8632.65|8512.65|8632.43|8512.43|8
1653870350000|2022-05-30 00:25:50|8632.47|8512.47|8633.27|8513.27|8633.28|8513.28|8632.36|8512.36|8
1653870360000|2022-05-30 00:26:00|8633.29|8513.29|8633.53|8513.53|8633.53|8513.53|8633.2|8513.2|9
1653870370000|2022-05-30 00:26:10|8633.76|8513.76|8634.09|8514.09|8634.09|8514.09|8633.76|8513.76|5
1653870380000|2022-05-30 00:26:20|8634.05|8514.05|8634.44|8514.44|8634.44|8514.44|8633.77|8513.77|8
1653870390000|2022-05-30 00:26:30|8634.45|8514.45|8634.31|8514.31|8634.51|8514.51|8634.31|8514.31|9
1653870400000|2022-05-30 00:26:40|8634.3|8514.3|8634.31|8514.31|8634.31|8514.31|8634.23|8514.23|7
1653870410000|2022-05-30 00:26:50|8634.3|8514.3|8633.82|8513.82|8634.53|8514.53|8633.82|8513.82|8
1653870420000|2022-05-30 00:27:00|8633.84|8513.84|8633.05|8513.05|8633.84|8513.84|8633.05|8513.05|7
1653870430000|2022-05-30 00:27:10|8632.56|8512.56|8630.14|8510.14|8632.56|8512.56|8630.14|8510.14|9
1653870440000|2022-05-30 00:27:20|8629.72|8509.72|8628|8508|8629.72|8509.72|8628|8508|7
1653870450000|2022-05-30 00:27:30|8627.97|8507.97|8628.68|8508.68|8628.68|8508.68|8627.58|8507.58|8
1653870460000|2022-05-30 00:27:40|8628.6|8508.6|8629.58|8509.58|8629.62|8509.62|8628.6|8508.6|8
1653870470000|2022-05-30 00:27:50|8629.59|8509.59|8630.94|8510.94|8630.94|8510.94|8629.59|8509.59|9
1653870480000|2022-05-30 00:28:00|8630.93|8510.93|8631.57|8511.57|8631.57|8511.57|8630.93|8510.93|8
1653870490000|2022-05-30 00:28:10|8631.49|8511.49|8631.6|8511.6|8631.63|8511.63|8631.49|8511.49|7
1653870500000|2022-05-30 00:28:20|8631.82|8511.82|8631.96|8511.96|8631.96|8511.96|8631.79|8511.79|9
1653870510000|2022-05-30 00:28:30|8631.9|8511.9|8632.77|8512.77|8632.79|8512.79|8631.9|8511.9|9
1653870520000|2022-05-30 00:28:40|8632.68|8512.68|8632.58|8512.58|8632.81|8512.81|8632.49|8512.49|7
1653870530000|2022-05-30 00:28:50|8632.66|8512.66|8632.65|8512.65|8632.76|8512.76|8632.65|8512.65|6
1653870540000|2022-05-30 00:29:00|8632.52|8512.52|8632.41|8512.41|8632.52|8512.52|8632.33|8512.33|6
1653870550000|2022-05-30 00:29:10|8632.63|8512.63|8633.51|8513.51|8633.51|8513.51|8632.63|8512.63|9
1653870560000|2022-05-30 00:29:20|8633.49|8513.49|8634.07|8514.07|8634.07|8514.07|8633.47|8513.47|7
1653870570000|2022-05-30 00:29:30|8634.48|8514.48|8634.47|8514.47|8634.83|8514.83|8634.43|8514.43|8
1653870580000|2022-05-30 00:29:40|8634.54|8514.54|8633.52|8513.52|8634.6|8514.6|8633.52|8513.52|8
1653870590000|2022-05-30 00:29:50|8633.23|8513.23|8632.65|8512.65|8633.23|8513.23|8632.65|8512.65|9
1653870600000|2022-05-30 00:30:00|8632.67|8512.67|8632.29|8512.29|8632.7|8512.7|8631.97|8511.97|7
1653870610000|2022-05-30 00:30:10|8632.3|8512.3|8633.44|8513.44|8633.44|8513.44|8632.2|8512.2|10
1653870620000|2022-05-30 00:30:20|8633.49|8513.49|8633.73|8513.73|8633.73|8513.73|8633.37|8513.37|9
1653870630000|2022-05-30 00:30:30|8633.75|8513.75|8634.82|8514.82|8634.82|8514.82|8633.74|8513.74|10
1653870640000|2022-05-30 00:30:40|8634.89|8514.89|8636.78|8516.78|8636.81|8516.81|8634.89|8514.89|8
1653870650000|2022-05-30 00:30:50|8636.74|8516.74|8636.68|8516.68|8636.77|8516.77|8636.62|8516.62|7
1653870660000|2022-05-30 00:31:00|8636.72|8516.72|8636.8|8516.8|8636.83|8516.83|8636.59|8516.59|10
1653870670000|2022-05-30 00:31:10|8636.89|8516.89|8637.23|8517.23|8637.37|8517.37|8636.89|8516.89|8
1653870680000|2022-05-30 00:31:20|8637.27|8517.27|8638.67|8518.67|8638.67|8518.67|8637.27|8517.27|8
1653870690000|2022-05-30 00:31:30|8638.64|8518.64|8638.44|8518.44|8638.81|8518.81|8638.44|8518.44|9
1653870700000|2022-05-30 00:31:40|8637.7|8517.7|8636.76|8516.76|8637.7|8517.7|8636.74|8516.74|8
1653870710000|2022-05-30 00:31:50|8636.59|8516.59|8636.92|8516.92|8637.1|8517.1|8636.59|8516.59|9
1653870720000|2022-05-30 00:32:00|8636.93|8516.93|8636.53|8516.53|8636.93|8516.93|8636.15|8516.15|10
1653870730000|2022-05-30 00:32:10|8636.42|8516.42|8635.97|8515.97|8636.53|8516.53|8635.97|8515.97|9
1653870740000|2022-05-30 00:32:20|8635.51|8515.51|8634.99|8514.99|8635.51|8515.51|8634.93|8514.93|9
1653870750000|2022-05-30 00:32:30|8635.41|8515.41|8635.52|8515.52|8635.57|8515.57|8635.26|8515.26|9
1653870760000|2022-05-30 00:32:40|8635.46|8515.46|8635.47|8515.47|8635.55|8515.55|8635.36|8515.36|9
1653870770000|2022-05-30 00:32:50|8635.38|8515.38|8635.57|8515.57|8635.59|8515.59|8635.37|8515.37|9
1653870780000|2022-05-30 00:33:00|8635.66|8515.66|8635.81|8515.81|8635.81|8515.81|8635.66|8515.66|7
1653870790000|2022-05-30 00:33:10|8635.89|8515.89|8635.92|8515.92|8636.18|8516.18|8635.89|8515.89|10
1653870800000|2022-05-30 00:33:20|8635.6|8515.6|8633.96|8513.96|8635.6|8515.6|8633.96|8513.96|10
1653870810000|2022-05-30 00:33:30|8633.91|8513.91|8633.52|8513.52|8633.97|8513.97|8633.52|8513.52|9
1653870820000|2022-05-30 00:33:40|8633.49|8513.49|8633.46|8513.46|8633.54|8513.54|8633.38|8513.38|9
1653870830000|2022-05-30 00:33:50|8633.21|8513.21|8632.69|8512.69|8633.26|8513.26|8632.69|8512.69|9
1653870840000|2022-05-30 00:34:00|8632.62|8512.62|8631.81|8511.81|8632.65|8512.65|8631.81|8511.81|8
1653870850000|2022-05-30 00:34:10|8632.26|8512.26|8631.75|8511.75|8632.26|8512.26|8631.75|8511.75|7
1653870860000|2022-05-30 00:34:20|8631.57|8511.57|8631.09|8511.09|8631.57|8511.57|8631.09|8511.09|9
1653870870000|2022-05-30 00:34:30|8631.13|8511.13|8630.57|8510.57|8631.13|8511.13|8630.57|8510.57|9
1653870880000|2022-05-30 00:34:40|8630.65|8510.65|8631.18|8511.18|8631.18|8511.18|8630.65|8510.65|9
1653870890000|2022-05-30 00:34:50|8631.36|8511.36|8631.75|8511.75|8631.85|8511.85|8631.36|8511.36|10
1653870900000|2022-05-30 00:35:00|8631.48|8511.48|8630.11|8510.11|8631.48|8511.48|8630.11|8510.11|8
1653870910000|2022-05-30 00:35:10|8629.8|8509.8|8629.76|8509.76|8629.8|8509.8|8629.64|8509.64|7
1653870920000|2022-05-30 00:35:20|8629.69|8509.69|8630.78|8510.78|8630.9|8510.9|8629.69|8509.69|10
1653870930000|2022-05-30 00:35:30|8630.77|8510.77|8631.11|8511.11|8631.28|8511.28|8630.77|8510.77|8
1653870940000|2022-05-30 00:35:40|8630.84|8510.84|8628.38|8508.38|8630.84|8510.84|8628.38|8508.38|8
1653870950000|2022-05-30 00:35:50|8628.49|8508.49|8627.76|8507.76|8628.49|8508.49|8627.69|8507.69|10
1653870960000|2022-05-30 00:36:00|8627.68|8507.68|8626.39|8506.39|8627.68|8507.68|8626.24|8506.24|10
1653870970000|2022-05-30 00:36:10|8626.42|8506.42|8626.15|8506.15|8626.5|8506.5|8626.07|8506.07|9
1653870980000|2022-05-30 00:36:20|8626.23|8506.23|8625.09|8505.09|8626.23|8506.23|8625.09|8505.09|10
1653870990000|2022-05-30 00:36:30|8625.11|8505.11|8624.59|8504.59|8625.11|8505.11|8624.5|8504.5|7
1653871000000|2022-05-30 00:36:40|8624.52|8504.52|8624.47|8504.47|8624.67|8504.67|8624.45|8504.45|9
1653871010000|2022-05-30 00:36:50|8624.49|8504.49|8623.83|8503.83|8624.49|8504.49|8623.83|8503.83|9
1653871020000|2022-05-30 00:37:00|8623.73|8503.73|8623.24|8503.24|8623.77|8503.77|8623.18|8503.18|8
1653871030000|2022-05-30 00:37:10|8623.25|8503.25|8622.35|8502.35|8623.25|8503.25|8622.35|8502.35|9
1653871040000|2022-05-30 00:37:20|8622.37|8502.37|8623.22|8503.22|8623.22|8503.22|8622.37|8502.37|9
1653871050000|2022-05-30 00:37:30|8623.21|8503.21|8623.35|8503.35|8623.35|8503.35|8623.21|8503.21|7
1653871060000|2022-05-30 00:37:40|8623.21|8503.21|8623.4|8503.4|8623.4|8503.4|8623.12|8503.12|9
1653871070000|2022-05-30 00:37:50|8623.33|8503.33|8623.15|8503.15|8623.64|8503.64|8623.15|8503.15|10
1653871080000|2022-05-30 00:38:00|8623.29|8503.29|8623.42|8503.42|8623.42|8503.42|8623.27|8503.27|8
1653871090000|2022-05-30 00:38:10|8623.35|8503.35|8622.37|8502.37|8623.35|8503.35|8622.37|8502.37|6
1653871100000|2022-05-30 00:38:20|8621.3|8501.3|8620.91|8500.91|8621.3|8501.3|8620.74|8500.74|9
1653871110000|2022-05-30 00:38:30|8620.98|8500.98|8620.7|8500.7|8620.98|8500.98|8620.57|8500.57|8
1653871120000|2022-05-30 00:38:40|8620.68|8500.68|8620.77|8500.77|8620.77|8500.77|8620.47|8500.47|10
1653871130000|2022-05-30 00:38:50|8620.45|8500.45|8620.26|8500.26|8620.45|8500.45|8620.14|8500.14|9
1653871140000|2022-05-30 00:39:00|8620.18|8500.18|8620.22|8500.22|8620.47|8500.47|8620.18|8500.18|10
1653871150000|2022-05-30 00:39:10|8620.19|8500.19|8620.1|8500.1|8620.45|8500.45|8620.06|8500.06|10
1653871160000|2022-05-30 00:39:20|8620.15|8500.15|8619.9|8499.9|8620.24|8500.24|8619.9|8499.9|10
1653871170000|2022-05-30 00:39:30|8619.92|8499.92|8619.98|8499.98|8619.98|8499.98|8619.82|8499.82|9
1653871180000|2022-05-30 00:39:40|8619.9|8499.9|8618.82|8498.82|8620.02|8500.02|8618.82|8498.82|10
1653871190000|2022-05-30 00:39:50|8618.66|8498.66|8618.9|8498.9|8618.9|8498.9|8618.37|8498.37|10
1653871200000|2022-05-30 00:40:00|8618.97|8498.97|8619.04|8499.04|8619.04|8499.04|8618.81|8498.81|7
1653871210000|2022-05-30 00:40:10|8619.11|8499.11|8618.88|8498.88|8619.11|8499.11|8618.88|8498.88|10
1653871220000|2022-05-30 00:40:20|8618.93|8498.93|8618.64|8498.64|8618.93|8498.93|8618.19|8498.19|9
1653871230000|2022-05-30 00:40:30|8618.65|8498.65|8617.69|8497.69|8618.68|8498.68|8617.5|8497.5|9
1653871240000|2022-05-30 00:40:40|8617.47|8497.47|8617.25|8497.25|8617.47|8497.47|8617.02|8497.02|9
1653871250000|2022-05-30 00:40:50|8617.05|8497.05|8616.88|8496.88|8617.06|8497.06|8616.81|8496.81|7
1653871260000|2022-05-30 00:41:00|8616.86|8496.86|8616.82|8496.82|8616.87|8496.87|8616.64|8496.64|8
1653871270000|2022-05-30 00:41:10|8616.6|8496.6|8616.42|8496.42|8616.69|8496.69|8616.42|8496.42|8
1653871280000|2022-05-30 00:41:20|8616.46|8496.46|8616.08|8496.08|8616.51|8496.51|8616.08|8496.08|10
1653871290000|2022-05-30 00:41:30|8616.06|8496.06|8615.79|8495.79|8616.06|8496.06|8615.73|8495.73|8
1653871300000|2022-05-30 00:41:40|8615.82|8495.82|8615.97|8495.97|8615.97|8495.97|8615.81|8495.81|8
1653871310000|2022-05-30 00:41:50|8615.98|8495.98|8616.75|8496.75|8616.81|8496.81|8615.98|8495.98|7
1653871320000|2022-05-30 00:42:00|8616.83|8496.83|8617.37|8497.37|8617.41|8497.41|8616.83|8496.83|9
1653871330000|2022-05-30 00:42:10|8617.26|8497.26|8617.7|8497.7|8617.75|8497.75|8617.19|8497.19|9
1653871340000|2022-05-30 00:42:20|8617.62|8497.62|8617.34|8497.34|8617.69|8497.69|8617.33|8497.33|9
1653871350000|2022-05-30 00:42:30|8617.35|8497.35|8617.43|8497.43|8617.44|8497.44|8617.35|8497.35|6
1653871360000|2022-05-30 00:42:40|8617.55|8497.55|8617.47|8497.47|8617.55|8497.55|8617.3|8497.3|9
1653871370000|2022-05-30 00:42:50|8617.34|8497.34|8617.03|8497.03|8617.34|8497.34|8616.92|8496.92|9
1653871380000|2022-05-30 00:43:00|8616.81|8496.81|8617.27|8497.27|8617.27|8497.27|8616.81|8496.81|10
1653871390000|2022-05-30 00:43:10|8617.23|8497.23|8617.2|8497.2|8617.4|8497.4|8617.2|8497.2|9
1653871400000|2022-05-30 00:43:20|8617.28|8497.28|8617.75|8497.75|8617.76|8497.76|8617.28|8497.28|7
1653871410000|2022-05-30 00:43:30|8617.72|8497.72|8617|8497|8617.77|8497.77|8617|8497|5
1653871420000|2022-05-30 00:43:40|8616.47|8496.47|8614.86|8494.86|8616.47|8496.47|8614.86|8494.86|10
1653871430000|2022-05-30 00:43:50|8615.19|8495.19|8615.46|8495.46|8615.49|8495.49|8615.06|8495.06|8
1653871440000|2022-05-30 00:44:00|8615.45|8495.45|8615.69|8495.69|8615.69|8495.69|8615.45|8495.45|8
1653871450000|2022-05-30 00:44:10|8615.6|8495.6|8615.63|8495.63|8615.73|8495.73|8615.55|8495.55|9
1653871460000|2022-05-30 00:44:20|8615.72|8495.72|8615.28|8495.28|8615.92|8495.92|8615.28|8495.28|9
1653871470000|2022-05-30 00:44:30|8615.25|8495.25|8615.86|8495.86|8615.86|8495.86|8614.74|8494.74|10
1653871480000|2022-05-30 00:44:40|8615.89|8495.89|8618.03|8498.03|8618.03|8498.03|8615.89|8495.89|9
1653871490000|2022-05-30 00:44:50|8617.95|8497.95|8618.24|8498.24|8618.28|8498.28|8617.95|8497.95|8
1653871500000|2022-05-30 00:45:00|8618.08|8498.08|8618.68|8498.68|8618.68|8498.68|8618.08|8498.08|10
1653871510000|2022-05-30 00:45:10|8618.91|8498.91|8619.6|8499.6|8619.61|8499.61|8618.91|8498.91|10
1653871520000|2022-05-30 00:45:20|8619.98|8499.98|8619.36|8499.36|8619.98|8499.98|8619.31|8499.31|9
1653871530000|2022-05-30 00:45:30|8619.13|8499.13|8618.13|8498.13|8619.13|8499.13|8618.04|8498.04|10
1653871540000|2022-05-30 00:45:40|8618.09|8498.09|8618.53|8498.53|8618.53|8498.53|8618.09|8498.09|9
1653871550000|2022-05-30 00:45:50|8618.72|8498.72|8618.82|8498.82|8618.87|8498.87|8618.63|8498.63|9
1653871560000|2022-05-30 00:46:00|8618.34|8498.34|8619.21|8499.21|8619.21|8499.21|8618.34|8498.34|7
1653871570000|2022-05-30 00:46:10|8619.09|8499.09|8619.45|8499.45|8619.45|8499.45|8618.98|8498.98|9
1653871580000|2022-05-30 00:46:20|8619.67|8499.67|8619.91|8499.91|8619.91|8499.91|8619.64|8499.64|8
1653871590000|2022-05-30 00:46:30|8620.08|8500.08|8620.57|8500.57|8620.57|8500.57|8620.08|8500.08|6
1653871600000|2022-05-30 00:46:40|8620.58|8500.58|8620.98|8500.98|8620.99|8500.99|8620.58|8500.58|9
1653871610000|2022-05-30 00:46:50|8620.92|8500.92|8621.33|8501.33|8621.38|8501.38|8620.92|8500.92|5
1653871620000|2022-05-30 00:47:00|8621.31|8501.31|8621.98|8501.98|8621.98|8501.98|8621.31|8501.31|10
1653871630000|2022-05-30 00:47:10|8622.02|8502.02|8622.2|8502.2|8622.2|8502.2|8622.02|8502.02|9
1653871640000|2022-05-30 00:47:20|8622.32|8502.32|8621.65|8501.65|8622.43|8502.43|8621.65|8501.65|9
1653871650000|2022-05-30 00:47:30|8621.56|8501.56|8620.98|8500.98|8621.56|8501.56|8620.94|8500.94|9
1653871660000|2022-05-30 00:47:40|8620.97|8500.97|8621.6|8501.6|8621.66|8501.66|8620.9|8500.9|9
1653871670000|2022-05-30 00:47:50|8621.58|8501.58|8621.53|8501.53|8621.63|8501.63|8621.52|8501.52|8
1653871680000|2022-05-30 00:48:00|8621.51|8501.51|8621.87|8501.87|8621.87|8501.87|8621.47|8501.47|9
1653871690000|2022-05-30 00:48:10|8621.85|8501.85|8624.2|8504.2|8624.2|8504.2|8621.85|8501.85|9
1653871700000|2022-05-30 00:48:20|8623.73|8503.73|8622.71|8502.71|8623.83|8503.83|8622.71|8502.71|9
1653871710000|2022-05-30 00:48:30|8622.85|8502.85|8622.95|8502.95|8623.04|8503.04|8622.85|8502.85|9
1653871720000|2022-05-30 00:48:40|8622.89|8502.89|8622.75|8502.75|8622.94|8502.94|8622.75|8502.75|10
1653871730000|2022-05-30 00:48:50|8622.23|8502.23|8621.6|8501.6|8622.23|8502.23|8621.6|8501.6|10
1653871740000|2022-05-30 00:49:00|8621.58|8501.58|8621.04|8501.04|8621.58|8501.58|8620.98|8500.98|9
1653871750000|2022-05-30 00:49:10|8620.86|8500.86|8621.07|8501.07|8621.19|8501.19|8620.86|8500.86|8
1653871760000|2022-05-30 00:49:20|8620.82|8500.82|8620.1|8500.1|8620.82|8500.82|8620.1|8500.1|6
1653871770000|2022-05-30 00:49:30|8620.12|8500.12|8620.03|8500.03|8620.21|8500.21|8619.94|8499.94|9
1653871780000|2022-05-30 00:49:40|8620.02|8500.02|8618.36|8498.36|8620.02|8500.02|8618.36|8498.36|8
1653871790000|2022-05-30 00:49:50|8618.29|8498.29|8618.1|8498.1|8618.3|8498.3|8618.09|8498.09|8
1653871800000|2022-05-30 00:50:00|8616.66|8496.66|8615.79|8495.79|8616.66|8496.66|8615.79|8495.79|9
1653871810000|2022-05-30 00:50:10|8615.78|8495.78|8616.2|8496.2|8616.2|8496.2|8615.78|8495.78|9
1653871820000|2022-05-30 00:50:20|8616.02|8496.02|8615.98|8495.98|8616.24|8496.24|8615.96|8495.96|10
1653871830000|2022-05-30 00:50:30|8616|8496|8614.6|8494.6|8616.03|8496.03|8614.6|8494.6|8
1653871840000|2022-05-30 00:50:40|8614.66|8494.66|8614.09|8494.09|8614.69|8494.69|8614.09|8494.09|10
1653871850000|2022-05-30 00:50:50|8613.91|8493.91|8613.21|8493.21|8613.91|8493.91|8613.19|8493.19|9
1653871860000|2022-05-30 00:51:00|8613.18|8493.18|8612.34|8492.34|8613.19|8493.19|8612.34|8492.34|9
1653871870000|2022-05-30 00:51:10|8612.04|8492.04|8611.67|8491.67|8612.12|8492.12|8611.67|8491.67|10
1653871880000|2022-05-30 00:51:20|8610.81|8490.81|8610.72|8490.72|8610.92|8490.92|8610.72|8490.72|7
1653871890000|2022-05-30 00:51:30|8610.94|8490.94|8609.78|8489.78|8610.94|8490.94|8609.78|8489.78|10
1653871900000|2022-05-30 00:51:40|8609.66|8489.66|8608.82|8488.82|8609.66|8489.66|8608.82|8488.82|10
1653871910000|2022-05-30 00:51:50|8608.32|8488.32|8605.35|8485.35|8608.33|8488.33|8605.35|8485.35|10
1653871920000|2022-05-30 00:52:00|8605.29|8485.29|8604.61|8484.61|8605.29|8485.29|8604.61|8484.61|10
1653871930000|2022-05-30 00:52:10|8604.7|8484.7|8604.51|8484.51|8604.87|8484.87|8604.47|8484.47|10
1653871940000|2022-05-30 00:52:20|8604.3|8484.3|8602.13|8482.13|8604.42|8484.42|8602.09|8482.09|10
1653871950000|2022-05-30 00:52:30|8602.15|8482.15|8602.46|8482.46|8602.68|8482.68|8602.15|8482.15|9
1653871960000|2022-05-30 00:52:40|8602.39|8482.39|8601.99|8481.99|8602.39|8482.39|8601.96|8481.96|9
1653871970000|2022-05-30 00:52:50|8601.97|8481.97|8601.22|8481.22|8601.97|8481.97|8601.12|8481.12|9
1653871980000|2022-05-30 00:53:00|8601.1|8481.1|8601.11|8481.11|8601.11|8481.11|8600.92|8480.92|5
1653871990000|2022-05-30 00:53:10|8601.59|8481.59|8603.2|8483.2|8603.25|8483.25|8601.59|8481.59|9
1653872000000|2022-05-30 00:53:20|8603.12|8483.12|8603.47|8483.47|8603.47|8483.47|8603.12|8483.12|6
1653872010000|2022-05-30 00:53:30|8603.45|8483.45|8604.07|8484.07|8604.07|8484.07|8603.45|8483.45|10
1653872020000|2022-05-30 00:53:40|8604.08|8484.08|8604.28|8484.28|8604.34|8484.34|8603.98|8483.98|7
1653872030000|2022-05-30 00:53:50|8604.29|8484.29|8604.42|8484.42|8604.46|8484.46|8604.18|8484.18|9
1653872040000|2022-05-30 00:54:00|8604.38|8484.38|8604.73|8484.73|8604.73|8484.73|8604.38|8484.38|6
1653872050000|2022-05-30 00:54:10|8604.75|8484.75|8603.12|8483.12|8604.8|8484.8|8603.12|8483.12|8
1653872060000|2022-05-30 00:54:20|8603.11|8483.11|8603.05|8483.05|8603.11|8483.11|8602.79|8482.79|10
1653872070000|2022-05-30 00:54:30|8603.06|8483.06|8602.55|8482.55|8603.18|8483.18|8602.55|8482.55|10
1653872080000|2022-05-30 00:54:40|8602.39|8482.39|8603.19|8483.19|8603.19|8483.19|8602.26|8482.26|8
1653872090000|2022-05-30 00:54:50|8603.04|8483.04|8603.41|8483.41|8603.43|8483.43|8603.04|8483.04|10
1653872100000|2022-05-30 00:55:00|8603.46|8483.46|8602.47|8482.47|8603.55|8483.55|8602.47|8482.47|9
1653872110000|2022-05-30 00:55:10|8602.23|8482.23|8601.06|8481.06|8602.23|8482.23|8601.06|8481.06|9
1653872120000|2022-05-30 00:55:20|8600.91|8480.91|8600.55|8480.55|8600.91|8480.91|8600.55|8480.55|10
1653872130000|2022-05-30 00:55:30|8600.35|8480.35|8599.74|8479.74|8600.35|8480.35|8599.63|8479.63|10
1653872140000|2022-05-30 00:55:40|8599.69|8479.69|8599.5|8479.5|8599.69|8479.69|8599.5|8479.5|9
1653872150000|2022-05-30 00:55:50|8599.35|8479.35|8599.36|8479.36|8599.36|8479.36|8599.23|8479.23|8
1653872160000|2022-05-30 00:56:00|8599.34|8479.34|8598.33|8478.33|8599.34|8479.34|8598.33|8478.33|8
1653872170000|2022-05-30 00:56:10|8598.27|8478.27|8598.56|8478.56|8598.56|8478.56|8598.27|8478.27|8
1653872180000|2022-05-30 00:56:20|8598.59|8478.59|8598.85|8478.85|8598.85|8478.85|8598.59|8478.59|9
1653872190000|2022-05-30 00:56:30|8598.79|8478.79|8598.72|8478.72|8598.82|8478.82|8598.72|8478.72|8
1653872200000|2022-05-30 00:56:40|8598.69|8478.69|8598.57|8478.57|8598.69|8478.69|8598.5|8478.5|7
1653872210000|2022-05-30 00:56:50|8600.25|8480.25|8600.56|8480.56|8600.61|8480.61|8600.25|8480.25|8
1653872220000|2022-05-30 00:57:00|8600.57|8480.57|8600.28|8480.28|8600.58|8480.58|8600.28|8480.28|7
1653872230000|2022-05-30 00:57:10|8600.38|8480.38|8601.93|8481.93|8601.93|8481.93|8600.38|8480.38|7
1653872240000|2022-05-30 00:57:20|8601.96|8481.96|8601.38|8481.38|8602.36|8482.36|8601.38|8481.38|9
1653872250000|2022-05-30 00:57:30|8601.32|8481.32|8601.63|8481.63|8601.63|8481.63|8601.27|8481.27|9
1653872260000|2022-05-30 00:57:40|8601.69|8481.69|8601.52|8481.52|8601.69|8481.69|8601.29|8481.29|10
1653872270000|2022-05-30 00:57:50|8601.5|8481.5|8601.27|8481.27|8601.66|8481.66|8601.24|8481.24|9
1653872280000|2022-05-30 00:58:00|8601.24|8481.24|8601.83|8481.83|8601.83|8481.83|8601.12|8481.12|8
1653872290000|2022-05-30 00:58:10|8602.28|8482.28|8601.94|8481.94|8602.62|8482.62|8601.94|8481.94|10
1653872300000|2022-05-30 00:58:20|8602.13|8482.13|8602.57|8482.57|8602.6|8482.6|8602.13|8482.13|8
1653872310000|2022-05-30 00:58:30|8602.53|8482.53|8601.96|8481.96|8602.58|8482.58|8601.96|8481.96|9
1653872320000|2022-05-30 00:58:40|8601.4|8481.4|8601.26|8481.26|8601.47|8481.47|8601.18|8481.18|7
1653872330000|2022-05-30 00:58:50|8601.27|8481.27|8601.45|8481.45|8601.45|8481.45|8601|8481|9
1653872340000|2022-05-30 00:59:00|8601.58|8481.58|8602.29|8482.29|8602.36|8482.36|8601.58|8481.58|8
1653872350000|2022-05-30 00:59:10|8602.34|8482.34|8602.14|8482.14|8602.34|8482.34|8602.12|8482.12|9
1653872360000|2022-05-30 00:59:20|8602.04|8482.04|8602.01|8482.01|8602.08|8482.08|8602.01|8482.01|7
1653872370000|2022-05-30 00:59:30|8602.08|8482.08|8601.99|8481.99|8602.08|8482.08|8601.96|8481.96|6
1653872380000|2022-05-30 00:59:40|8601.93|8481.93|8602.17|8482.17|8602.17|8482.17|8601.93|8481.93|4
1653872390000|2022-05-30 00:59:50|8602.19|8482.19|8602.09|8482.09|8602.19|8482.19|8602.08|8482.08|7
1653872400000|2022-05-30 01:00:00|8602.07|8482.07|8601.4|8481.4|8602.07|8482.07|8601.4|8481.4|9
1653872410000|2022-05-30 01:00:10|8601.35|8481.35|8602.39|8482.39|8602.39|8482.39|8600.98|8480.98|10
1653872420000|2022-05-30 01:00:20|8602.64|8482.64|8603.37|8483.37|8603.37|8483.37|8602.61|8482.61|9
1653872430000|2022-05-30 01:00:30|8603.58|8483.58|8607.56|8487.56|8607.56|8487.56|8603.58|8483.58|10
1653872440000|2022-05-30 01:00:40|8607.38|8487.38|8608.4|8488.4|8608.5|8488.5|8607.38|8487.38|8
1653872450000|2022-05-30 01:00:50|8608.26|8488.26|8608.46|8488.46|8608.46|8488.46|8608.26|8488.26|5
1653872460000|2022-05-30 01:01:00|8608.52|8488.52|8610.02|8490.02|8610.02|8490.02|8608.52|8488.52|10
1653872470000|2022-05-30 01:01:10|8610.29|8490.29|8611.87|8491.87|8612.1|8492.1|8610.29|8490.29|10
1653872480000|2022-05-30 01:01:20|8611.98|8491.98|8611.84|8491.84|8611.98|8491.98|8611.28|8491.28|10
1653872490000|2022-05-30 01:01:30|8612.14|8492.14|8613.28|8493.28|8613.28|8493.28|8612.14|8492.14|9
1653872500000|2022-05-30 01:01:40|8613.25|8493.25|8614.02|8494.02|8614.05|8494.05|8613.25|8493.25|9
1653872510000|2022-05-30 01:01:50|8614.62|8494.62|8615.36|8495.36|8615.53|8495.53|8614.62|8494.62|10
1653872520000|2022-05-30 01:02:00|8615.34|8495.34|8614|8494|8615.34|8495.34|8613.88|8493.88|10
1653872530000|2022-05-30 01:02:10|8614.04|8494.04|8614.38|8494.38|8614.38|8494.38|8614.04|8494.04|9
1653872540000|2022-05-30 01:02:20|8614.34|8494.34|8614.61|8494.61|8614.61|8494.61|8614.25|8494.25|8
1653872550000|2022-05-30 01:02:30|8614.46|8494.46|8615.08|8495.08|8615.08|8495.08|8614.46|8494.46|9
1653872560000|2022-05-30 01:02:40|8614.98|8494.98|8614.32|8494.32|8615.01|8495.01|8614.32|8494.32|8
1653872570000|2022-05-30 01:02:50|8614.24|8494.24|8614.02|8494.02|8614.24|8494.24|8613.85|8493.85|10
1653872580000|2022-05-30 01:03:00|8613.87|8493.87|8614.12|8494.12|8614.2|8494.2|8613.83|8493.83|9
1653872590000|2022-05-30 01:03:10|8614.07|8494.07|8613.25|8493.25|8614.11|8494.11|8613.2|8493.2|9
1653872600000|2022-05-30 01:03:20|8613.07|8493.07|8611.76|8491.76|8613.07|8493.07|8611.76|8491.76|9
1653872610000|2022-05-30 01:03:30|8611.61|8491.61|8611.8|8491.8|8611.8|8491.8|8611.61|8491.61|8
1653872620000|2022-05-30 01:03:40|8611.94|8491.94|8613.01|8493.01|8613.01|8493.01|8611.94|8491.94|8
1653872630000|2022-05-30 01:03:50|8613.12|8493.12|8614.21|8494.21|8614.21|8494.21|8613.12|8493.12|9
1653872640000|2022-05-30 01:04:00|8614.24|8494.24|8613.38|8493.38|8614.24|8494.24|8613.38|8493.38|9
1653872650000|2022-05-30 01:04:10|8613.29|8493.29|8613.87|8493.87|8613.87|8493.87|8613.28|8493.28|10
1653872660000|2022-05-30 01:04:20|8613.88|8493.88|8613.39|8493.39|8613.88|8493.88|8613.39|8493.39|9
1653872670000|2022-05-30 01:04:30|8613.46|8493.46|8612.93|8492.93|8613.46|8493.46|8612.93|8492.93|8
1653872680000|2022-05-30 01:04:40|8612.74|8492.74|8612.67|8492.67|8612.75|8492.75|8612.65|8492.65|5
1653872690000|2022-05-30 01:04:50|8612.7|8492.7|8612.88|8492.88|8612.88|8492.88|8612.7|8492.7|4
1653872700000|2022-05-30 01:05:00|8613.1|8493.1|8613.31|8493.31|8613.33|8493.33|8613.04|8493.04|10
1653872710000|2022-05-30 01:05:10|8613.3|8493.3|8613.16|8493.16|8613.3|8493.3|8612.91|8492.91|9
1653872720000|2022-05-30 01:05:20|8613.02|8493.02|8613.15|8493.15|8613.22|8493.22|8613.02|8493.02|8
1653872730000|2022-05-30 01:05:30|8613.07|8493.07|8613.46|8493.46|8613.46|8493.46|8613.07|8493.07|7
1653872740000|2022-05-30 01:05:40|8613.44|8493.44|8614.3|8494.3|8614.3|8494.3|8613.44|8493.44|10
1653872750000|2022-05-30 01:05:50|8614.79|8494.79|8616.11|8496.11|8616.27|8496.27|8614.79|8494.79|10
1653872760000|2022-05-30 01:06:00|8616.21|8496.21|8616.65|8496.65|8616.8|8496.8|8616.21|8496.21|9
1653872770000|2022-05-30 01:06:10|8616.68|8496.68|8617.34|8497.34|8617.34|8497.34|8616.68|8496.68|8
1653872780000|2022-05-30 01:06:20|8617.35|8497.35|8617.78|8497.78|8617.78|8497.78|8617.06|8497.06|10
1653872790000|2022-05-30 01:06:30|8617.83|8497.83|8618.98|8498.98|8618.98|8498.98|8617.83|8497.83|8
1653872800000|2022-05-30 01:06:40|8618.99|8498.99|8619.37|8499.37|8619.45|8499.45|8618.99|8498.99|7
1653872810000|2022-05-30 01:06:50|8619.38|8499.38|8619.17|8499.17|8619.4|8499.4|8619.04|8499.04|9
1653872820000|2022-05-30 01:07:00|8619.15|8499.15|8620.8|8500.8|8621.24|8501.24|8619.15|8499.15|10
1653872830000|2022-05-30 01:07:10|8620.77|8500.77|8620.48|8500.48|8620.93|8500.93|8620.44|8500.44|10
1653872840000|2022-05-30 01:07:20|8620.55|8500.55|8622.06|8502.06|8622.37|8502.37|8620.55|8500.55|9
1653872850000|2022-05-30 01:07:30|8622.01|8502.01|8621.86|8501.86|8622.1|8502.1|8621.81|8501.81|9
1653872860000|2022-05-30 01:07:40|8621.97|8501.97|8621.17|8501.17|8622.07|8502.07|8621.17|8501.17|10
1653872870000|2022-05-30 01:07:50|8621.25|8501.25|8621.39|8501.39|8621.51|8501.51|8621.24|8501.24|10
1653872880000|2022-05-30 01:08:00|8621.4|8501.4|8619.64|8499.64|8621.4|8501.4|8619.64|8499.64|10
1653872890000|2022-05-30 01:08:10|8619.45|8499.45|8618.94|8498.94|8619.45|8499.45|8618.86|8498.86|9
1653872900000|2022-05-30 01:08:20|8618.53|8498.53|8618.23|8498.23|8618.53|8498.53|8618.11|8498.11|7
1653872910000|2022-05-30 01:08:30|8618.31|8498.31|8618.17|8498.17|8618.76|8498.76|8618.13|8498.13|7
1653872920000|2022-05-30 01:08:40|8618.1|8498.1|8618.73|8498.73|8618.73|8498.73|8617.92|8497.92|8
1653872930000|2022-05-30 01:08:50|8618.7|8498.7|8616.74|8496.74|8618.7|8498.7|8616.74|8496.74|9
1653872940000|2022-05-30 01:09:00|8616.51|8496.51|8616.21|8496.21|8616.51|8496.51|8616.21|8496.21|9
1653872950000|2022-05-30 01:09:10|8616.19|8496.19|8615.85|8495.85|8616.26|8496.26|8615.85|8495.85|9
1653872960000|2022-05-30 01:09:20|8615.91|8495.91|8615.2|8495.2|8615.91|8495.91|8615.18|8495.18|9
1653872970000|2022-05-30 01:09:30|8615.25|8495.25|8614.83|8494.83|8615.25|8495.25|8614.81|8494.81|9
1653872980000|2022-05-30 01:09:40|8614.81|8494.81|8614.57|8494.57|8614.81|8494.81|8614.57|8494.57|6
1653872990000|2022-05-30 01:09:50|8614.54|8494.54|8616.02|8496.02|8616.02|8496.02|8614.54|8494.54|7
1653873000000|2022-05-30 01:10:00|8615.92|8495.92|8616.21|8496.21|8616.39|8496.39|8615.77|8495.77|9
1653873010000|2022-05-30 01:10:10|8616.69|8496.69|8617.25|8497.25|8617.41|8497.41|8616.66|8496.66|9
1653873020000|2022-05-30 01:10:20|8617.39|8497.39|8618.31|8498.31|8618.35|8498.35|8617.39|8497.39|9
1653873030000|2022-05-30 01:10:30|8618.26|8498.26|8617.05|8497.05|8618.26|8498.26|8616.63|8496.63|9
1653873040000|2022-05-30 01:10:40|8617.18|8497.18|8617.87|8497.87|8617.87|8497.87|8617.18|8497.18|7
1653873050000|2022-05-30 01:10:50|8617.88|8497.88|8618.59|8498.59|8618.59|8498.59|8617.88|8497.88|9
1653873060000|2022-05-30 01:11:00|8618.6|8498.6|8619.31|8499.31|8619.31|8499.31|8618.57|8498.57|9
1653873070000|2022-05-30 01:11:10|8619.24|8499.24|8620.11|8500.11|8620.14|8500.14|8619.24|8499.24|8
1653873080000|2022-05-30 01:11:20|8620.1|8500.1|8620.04|8500.04|8620.2|8500.2|8620.04|8500.04|4
1653873090000|2022-05-30 01:11:30|8620.05|8500.05|8620.12|8500.12|8620.17|8500.17|8620.05|8500.05|6
1653873100000|2022-05-30 01:11:40|8620.19|8500.19|8619.59|8499.59|8620.26|8500.26|8619.51|8499.51|8
1653873110000|2022-05-30 01:11:50|8619.47|8499.47|8621.97|8501.97|8621.97|8501.97|8619.47|8499.47|9
1653873120000|2022-05-30 01:12:00|8622.77|8502.77|8624.36|8504.36|8624.36|8504.36|8622.77|8502.77|10
1653873130000|2022-05-30 01:12:10|8624.31|8504.31|8626.39|8506.39|8626.39|8506.39|8624.31|8504.31|10
1653873140000|2022-05-30 01:12:20|8627.19|8507.19|8628.46|8508.46|8628.46|8508.46|8627.19|8507.19|9
1653873150000|2022-05-30 01:12:30|8628.42|8508.42|8628.56|8508.56|8628.56|8508.56|8628.37|8508.37|9
1653873160000|2022-05-30 01:12:40|8628.59|8508.59|8629.28|8509.28|8629.28|8509.28|8628.55|8508.55|10
1653873170000|2022-05-30 01:12:50|8629.37|8509.37|8629.47|8509.47|8629.47|8509.47|8629.14|8509.14|9
1653873180000|2022-05-30 01:13:00|8629.51|8509.51|8629.36|8509.36|8629.51|8509.51|8628.81|8508.81|9
1653873190000|2022-05-30 01:13:10|8629.35|8509.35|8629.08|8509.08|8629.37|8509.37|8629.08|8509.08|7
1653873200000|2022-05-30 01:13:20|8629|8509|8628.91|8508.91|8629|8509|8628.77|8508.77|8
1653873210000|2022-05-30 01:13:30|8628.9|8508.9|8628.43|8508.43|8628.94|8508.94|8628.38|8508.38|6
1653873220000|2022-05-30 01:13:40|8628.51|8508.51|8628.96|8508.96|8628.96|8508.96|8628.51|8508.51|7
1653873230000|2022-05-30 01:13:50|8628.82|8508.82|8628.47|8508.47|8628.82|8508.82|8628.47|8508.47|7
1653873240000|2022-05-30 01:14:00|8628.41|8508.41|8628.98|8508.98|8629.07|8509.07|8628.41|8508.41|5
1653873250000|2022-05-30 01:14:10|8628.96|8508.96|8628.94|8508.94|8628.96|8508.96|8628.66|8508.66|10
1653873260000|2022-05-30 01:14:20|8628.85|8508.85|8628.87|8508.87|8628.95|8508.95|8628.72|8508.72|8
1653873270000|2022-05-30 01:14:30|8628.93|8508.93|8628.93|8508.93|8628.93|8508.93|8628.91|8508.91|4
1653873280000|2022-05-30 01:14:40|8628.96|8508.96|8629.57|8509.57|8629.7|8509.7|8628.92|8508.92|9
1653873290000|2022-05-30 01:14:50|8629.51|8509.51|8629.48|8509.48|8629.6|8509.6|8629.48|8509.48|7
1653873300000|2022-05-30 01:15:00|8629.51|8509.51|8631.26|8511.26|8631.26|8511.26|8629.51|8509.51|10
1653873310000|2022-05-30 01:15:10|8631.46|8511.46|8633.04|8513.04|8633.04|8513.04|8631.46|8511.46|10
1653873320000|2022-05-30 01:15:20|8633.43|8513.43|8632.98|8512.98|8633.45|8513.45|8632.98|8512.98|8
1653873330000|2022-05-30 01:15:30|8632.78|8512.78|8633.42|8513.42|8633.42|8513.42|8632.68|8512.68|10
1653873340000|2022-05-30 01:15:40|8633.74|8513.74|8633.92|8513.92|8633.99|8513.99|8633.74|8513.74|10
1653873350000|2022-05-30 01:15:50|8633.94|8513.94|8634.27|8514.27|8634.35|8514.35|8633.86|8513.86|9
1653873360000|2022-05-30 01:16:00|8634.61|8514.61|8634.88|8514.88|8635.08|8515.08|8634.6|8514.6|10
1653873370000|2022-05-30 01:16:10|8634.82|8514.82|8634.46|8514.46|8634.82|8514.82|8634.45|8514.45|10
1653873380000|2022-05-30 01:16:20|8634.56|8514.56|8634.7|8514.7|8634.85|8514.85|8634.48|8514.48|8
1653873390000|2022-05-30 01:16:30|8634.72|8514.72|8634.81|8514.81|8634.82|8514.82|8634.72|8514.72|7
1653873400000|2022-05-30 01:16:40|8634.83|8514.83|8635|8515|8635.02|8515.02|8634.76|8514.76|8
1653873410000|2022-05-30 01:16:50|8634.99|8514.99|8634.77|8514.77|8635.01|8515.01|8634.67|8514.67|8
1653873420000|2022-05-30 01:17:00|8634.69|8514.69|8634.38|8514.38|8634.69|8514.69|8634.36|8514.36|7
1653873430000|2022-05-30 01:17:10|8634.33|8514.33|8634.58|8514.58|8634.58|8514.58|8634.33|8514.33|5
1653873440000|2022-05-30 01:17:20|8634.5|8514.5|8635.43|8515.43|8635.43|8515.43|8634.5|8514.5|7
1653873450000|2022-05-30 01:17:30|8635.22|8515.22|8636.38|8516.38|8636.38|8516.38|8635.22|8515.22|9
1653873460000|2022-05-30 01:17:40|8636.37|8516.37|8636.67|8516.67|8636.67|8516.67|8636.37|8516.37|8
1653873470000|2022-05-30 01:17:50|8636.66|8516.66|8640.07|8520.07|8640.07|8520.07|8636.66|8516.66|8
1653873480000|2022-05-30 01:18:00|8640.14|8520.14|8640.68|8520.68|8640.68|8520.68|8640.14|8520.14|9
1653873490000|2022-05-30 01:18:10|8640.96|8520.96|8642.04|8522.04|8642.04|8522.04|8640.96|8520.96|10
1653873500000|2022-05-30 01:18:20|8643.31|8523.31|8644.72|8524.72|8644.81|8524.81|8643.26|8523.26|10
1653873510000|2022-05-30 01:18:30|8644.73|8524.73|8645.92|8525.92|8646.08|8526.08|8644.73|8524.73|10
1653873520000|2022-05-30 01:18:40|8645.89|8525.89|8646.46|8526.46|8646.5|8526.5|8645.89|8525.89|6
1653873530000|2022-05-30 01:18:50|8646.59|8526.59|8645.97|8525.97|8646.59|8526.59|8645.97|8525.97|10
1653873540000|2022-05-30 01:19:00|8645.94|8525.94|8647.19|8527.19|8647.19|8527.19|8645.86|8525.86|10
1653873550000|2022-05-30 01:19:10|8647.22|8527.22|8647.58|8527.58|8647.58|8527.58|8647.2|8527.2|8
1653873560000|2022-05-30 01:19:20|8647.61|8527.61|8648|8528|8648|8528|8647.46|8527.46|8
1653873570000|2022-05-30 01:19:30|8648.01|8528.01|8649.78|8529.78|8649.78|8529.78|8648.01|8528.01|7
1653873580000|2022-05-30 01:19:40|8649.85|8529.85|8650.44|8530.44|8650.44|8530.44|8649.85|8529.85|9
1653873590000|2022-05-30 01:19:50|8650.46|8530.46|8652.95|8532.95|8652.95|8532.95|8650.46|8530.46|9
1653873600000|2022-05-30 01:20:00|8653.01|8533.01|8653.99|8533.99|8653.99|8533.99|8653.01|8533.01|9
1653873610000|2022-05-30 01:20:10|8653.87|8533.87|8652.84|8532.84|8654.07|8534.07|8652.84|8532.84|9
1653873620000|2022-05-30 01:20:20|8652.8|8532.8|8652.76|8532.76|8653.08|8533.08|8652.76|8532.76|10
1653873630000|2022-05-30 01:20:30|8652.52|8532.52|8654.28|8534.28|8654.44|8534.44|8652.52|8532.52|7
1653873640000|2022-05-30 01:20:40|8654.22|8534.22|8654.34|8534.34|8654.5|8534.5|8654.21|8534.21|10
1653873650000|2022-05-30 01:20:50|8654.38|8534.38|8654.27|8534.27|8654.38|8534.38|8654.26|8534.26|8
1653873660000|2022-05-30 01:21:00|8654.28|8534.28|8654.94|8534.94|8654.94|8534.94|8654.28|8534.28|7
1653873670000|2022-05-30 01:21:10|8655.09|8535.09|8656.36|8536.36|8656.36|8536.36|8655.09|8535.09|9
1653873680000|2022-05-30 01:21:20|8656.77|8536.77|8656.98|8536.98|8656.98|8536.98|8656.75|8536.75|9
1653873690000|2022-05-30 01:21:30|8657.01|8537.01|8657.32|8537.32|8657.37|8537.37|8656.9|8536.9|9
1653873700000|2022-05-30 01:21:40|8657.34|8537.34|8657.33|8537.33|8657.44|8537.44|8657.24|8537.24|9
1653873710000|2022-05-30 01:21:50|8657.24|8537.24|8657.81|8537.81|8657.81|8537.81|8657.24|8537.24|8
1653873720000|2022-05-30 01:22:00|8657.82|8537.82|8658.4|8538.4|8658.4|8538.4|8657.76|8537.76|8
1653873730000|2022-05-30 01:22:10|8657.67|8537.67|8656.97|8536.97|8657.67|8537.67|8656.83|8536.83|9
1653873740000|2022-05-30 01:22:20|8656.96|8536.96|8657.02|8537.02|8657.15|8537.15|8656.88|8536.88|9
1653873750000|2022-05-30 01:22:30|8657.08|8537.08|8656.81|8536.81|8657.08|8537.08|8656.66|8536.66|9
1653873760000|2022-05-30 01:22:40|8656.93|8536.93|8660.86|8540.86|8661|8541|8656.83|8536.83|10
1653873770000|2022-05-30 01:22:50|8661.14|8541.14|8663.12|8543.12|8663.13|8543.13|8661.14|8541.14|9
1653873780000|2022-05-30 01:23:00|8663.28|8543.28|8666.25|8546.25|8666.25|8546.25|8663.28|8543.28|10
1653873790000|2022-05-30 01:23:10|8666.32|8546.32|8666.98|8546.98|8666.98|8546.98|8666.32|8546.32|10
1653873800000|2022-05-30 01:23:20|8667.09|8547.09|8668.13|8548.13|8668.17|8548.17|8667.09|8547.09|10
1653873810000|2022-05-30 01:23:30|8668.09|8548.09|8667.88|8547.88|8668.25|8548.25|8667.8|8547.8|9
1653873820000|2022-05-30 01:23:40|8667.83|8547.83|8667.78|8547.78|8668.15|8548.15|8667.78|8547.78|9
1653873830000|2022-05-30 01:23:50|8667.53|8547.53|8667.86|8547.86|8667.86|8547.86|8667.44|8547.44|8
1653873840000|2022-05-30 01:24:00|8667.93|8547.93|8668.09|8548.09|8668.23|8548.23|8667.93|8547.93|9
1653873850000|2022-05-30 01:24:10|8667.83|8547.83|8668.15|8548.15|8668.47|8548.47|8667.83|8547.83|8
1653873860000|2022-05-30 01:24:20|8668.08|8548.08|8666.93|8546.93|8668.08|8548.08|8666.93|8546.93|10
1653873870000|2022-05-30 01:24:30|8666.96|8546.96|8665.92|8545.92|8666.96|8546.96|8665.92|8545.92|10
1653873880000|2022-05-30 01:24:40|8665.65|8545.65|8665.31|8545.31|8665.67|8545.67|8665.06|8545.06|10
1653873890000|2022-05-30 01:24:50|8665.38|8545.38|8665.22|8545.22|8665.49|8545.49|8665.03|8545.03|10
1653873900000|2022-05-30 01:25:00|8665.27|8545.27|8665.24|8545.24|8665.27|8545.27|8665.07|8545.07|9
1653873910000|2022-05-30 01:25:10|8665.22|8545.22|8665.36|8545.36|8665.36|8545.36|8665.18|8545.18|6
1653873920000|2022-05-30 01:25:20|8665.47|8545.47|8666.67|8546.67|8666.88|8546.88|8665.47|8545.47|10
1653873930000|2022-05-30 01:25:30|8666.64|8546.64|8666.48|8546.48|8666.74|8546.74|8666.48|8546.48|7
1653873940000|2022-05-30 01:25:40|8666.52|8546.52|8666.47|8546.47|8666.52|8546.52|8666.32|8546.32|5
1653873950000|2022-05-30 01:25:50|8666.4|8546.4|8666.71|8546.71|8666.71|8546.71|8666.4|8546.4|4
1653873960000|2022-05-30 01:26:00|8666.7|8546.7|8666.31|8546.31|8666.7|8546.7|8666.24|8546.24|8
1653873970000|2022-05-30 01:26:10|8666.34|8546.34|8666.24|8546.24|8666.39|8546.39|8666.15|8546.15|6
1653873980000|2022-05-30 01:26:20|8666.27|8546.27|8666.06|8546.06|8666.27|8546.27|8666.06|8546.06|8
1653873990000|2022-05-30 01:26:30|8666.07|8546.07|8666.42|8546.42|8666.46|8546.46|8666|8546|9
1653874000000|2022-05-30 01:26:40|8666.44|8546.44|8666.35|8546.35|8666.44|8546.44|8666.35|8546.35|6
1653874010000|2022-05-30 01:26:50|8666.32|8546.32|8666.66|8546.66|8666.66|8546.66|8666.32|8546.32|6
1653874020000|2022-05-30 01:27:00|8666.69|8546.69|8667.14|8547.14|8667.14|8547.14|8666.66|8546.66|7
1653874030000|2022-05-30 01:27:10|8667.13|8547.13|8669.88|8549.88|8669.88|8549.88|8667.13|8547.13|9
1653874040000|2022-05-30 01:27:20|8670.04|8550.04|8672.31|8552.31|8672.31|8552.31|8670.04|8550.04|10
1653874050000|2022-05-30 01:27:30|8672.77|8552.77|8674.39|8554.39|8674.39|8554.39|8672.77|8552.77|10
1653874060000|2022-05-30 01:27:40|8674.5|8554.5|8674.62|8554.62|8674.66|8554.66|8674.41|8554.41|9
1653874070000|2022-05-30 01:27:50|8674.66|8554.66|8676.14|8556.14|8676.14|8556.14|8674.66|8554.66|9
1653874080000|2022-05-30 01:28:00|8676.09|8556.09|8676.48|8556.48|8676.48|8556.48|8676.09|8556.09|7
1653874090000|2022-05-30 01:28:10|8676.42|8556.42|8676.12|8556.12|8676.49|8556.49|8676|8556|9
1653874100000|2022-05-30 01:28:20|8677.53|8557.53|8680.15|8560.15|8680.15|8560.15|8677.53|8557.53|8
1653874110000|2022-05-30 01:28:30|8680.39|8560.39|8680.84|8560.84|8680.84|8560.84|8680.39|8560.39|9
1653874120000|2022-05-30 01:28:40|8680.88|8560.88|8681.53|8561.53|8681.53|8561.53|8680.56|8560.56|10
1653874130000|2022-05-30 01:28:50|8681.8|8561.8|8682.77|8562.77|8682.77|8562.77|8681.8|8561.8|10
1653874140000|2022-05-30 01:29:00|8682.91|8562.91|8683.34|8563.34|8683.41|8563.41|8682.91|8562.91|10
1653874150000|2022-05-30 01:29:10|8683.4|8563.4|8682.89|8562.89|8683.4|8563.4|8682.34|8562.34|10
1653874160000|2022-05-30 01:29:20|8682.93|8562.93|8683.16|8563.16|8683.37|8563.37|8682.93|8562.93|7
1653874170000|2022-05-30 01:29:30|8683.3|8563.3|8682.44|8562.44|8683.3|8563.3|8682.44|8562.44|9
1653874180000|2022-05-30 01:29:40|8682.46|8562.46|8682.34|8562.34|8682.52|8562.52|8682.26|8562.26|9
1653874190000|2022-05-30 01:29:50|8682.63|8562.63|8682.93|8562.93|8682.93|8562.93|8682.63|8562.63|8
1653874200000|2022-05-30 01:30:00|8682.83|8562.83|8686.4|8566.4|8686.42|8566.42|8682.83|8562.83|9
1653874210000|2022-05-30 01:30:10|8687.02|8567.02|8687.96|8567.96|8687.96|8567.96|8686.79|8566.79|10
1653874220000|2022-05-30 01:30:20|8688.22|8568.22|8689.55|8569.55|8689.55|8569.55|8688.22|8568.22|9
1653874230000|2022-05-30 01:30:30|8690.43|8570.43|8691.02|8571.02|8691.02|8571.02|8690.36|8570.36|9
1653874240000|2022-05-30 01:30:40|8691.8|8571.8|8693.97|8573.97|8693.97|8573.97|8691.8|8571.8|10
1653874250000|2022-05-30 01:30:50|8694.29|8574.29|8695.28|8575.28|8695.28|8575.28|8694.29|8574.29|9
1653874260000|2022-05-30 01:31:00|8695.05|8575.05|8697.02|8577.02|8697.02|8577.02|8695.05|8575.05|10
1653874270000|2022-05-30 01:31:10|8696.82|8576.82|8698.51|8578.51|8698.55|8578.55|8696.82|8576.82|9
1653874280000|2022-05-30 01:31:20|8698.65|8578.65|8701.43|8581.43|8701.43|8581.43|8698.65|8578.65|10
1653874290000|2022-05-30 01:31:30|8701.52|8581.52|8703.3|8583.3|8703.36|8583.36|8701.52|8581.52|10
1653874300000|2022-05-30 01:31:40|8703.38|8583.38|8704.91|8584.91|8704.91|8584.91|8703.38|8583.38|10
1653874310000|2022-05-30 01:31:50|8704.95|8584.95|8708.31|8588.31|8708.31|8588.31|8704.87|8584.87|9
1653874320000|2022-05-30 01:32:00|8709.51|8589.51|8711.13|8591.13|8711.4|8591.4|8709.51|8589.51|10
1653874330000|2022-05-30 01:32:10|8711.16|8591.16|8711.57|8591.57|8711.79|8591.79|8710.99|8590.99|10
1653874340000|2022-05-30 01:32:20|8711.69|8591.69|8711.97|8591.97|8711.97|8591.97|8711.59|8591.59|10
1653874350000|2022-05-30 01:32:30|8711.82|8591.82|8712.81|8592.81|8712.81|8592.81|8711.74|8591.74|10
1653874360000|2022-05-30 01:32:40|8712.71|8592.71|8711.77|8591.77|8712.71|8592.71|8711.77|8591.77|10
1653874370000|2022-05-30 01:32:50|8711.84|8591.84|8713.2|8593.2|8713.52|8593.52|8711.12|8591.12|9
1653874380000|2022-05-30 01:33:00|8712.58|8592.58|8711.18|8591.18|8712.58|8592.58|8711.07|8591.07|9
1653874390000|2022-05-30 01:33:10|8711.19|8591.19|8712|8592|8712|8592|8711.19|8591.19|9
1653874400000|2022-05-30 01:33:20|8711.93|8591.93|8712.33|8592.33|8712.33|8592.33|8711.71|8591.71|8
1653874410000|2022-05-30 01:33:30|8712.4|8592.4|8713.31|8593.31|8713.31|8593.31|8712.4|8592.4|8
1653874420000|2022-05-30 01:33:40|8713.57|8593.57|8713.71|8593.71|8713.71|8593.71|8713.47|8593.47|7
1653874430000|2022-05-30 01:33:50|8714|8594|8712.93|8592.93|8714.59|8594.59|8712.9|8592.9|8
1653874440000|2022-05-30 01:34:00|8713.42|8593.42|8713.78|8593.78|8713.78|8593.78|8713.37|8593.37|9
1653874450000|2022-05-30 01:34:10|8713.62|8593.62|8716.07|8596.07|8716.07|8596.07|8713.62|8593.62|9
1653874460000|2022-05-30 01:34:20|8716|8596|8716.54|8596.54|8716.54|8596.54|8716|8596|10
1653874470000|2022-05-30 01:34:30|8716.59|8596.59|8717.29|8597.29|8717.54|8597.54|8716.55|8596.55|10
1653874480000|2022-05-30 01:34:40|8717.28|8597.28|8717.54|8597.54|8717.69|8597.69|8717.28|8597.28|9
1653874490000|2022-05-30 01:34:50|8717.43|8597.43|8717.71|8597.71|8717.79|8597.79|8717.36|8597.36|8
1653874500000|2022-05-30 01:35:00|8717.63|8597.63|8718.86|8598.86|8718.86|8598.86|8717.5|8597.5|9
1653874510000|2022-05-30 01:35:10|8719.27|8599.27|8719.73|8599.73|8719.9|8599.9|8719.27|8599.27|10
1653874520000|2022-05-30 01:35:20|8719.26|8599.26|8719.82|8599.82|8719.82|8599.82|8719.24|8599.24|8
1653874530000|2022-05-30 01:35:30|8719.76|8599.76|8722.28|8602.28|8722.28|8602.28|8719.68|8599.68|10
1653874540000|2022-05-30 01:35:40|8722.18|8602.18|8723.52|8603.52|8723.52|8603.52|8722.16|8602.16|10
1653874550000|2022-05-30 01:35:50|8723.65|8603.65|8723.5|8603.5|8723.75|8603.75|8723.23|8603.23|9
1653874560000|2022-05-30 01:36:00|8723.34|8603.34|8723.19|8603.19|8723.48|8603.48|8723.18|8603.18|10
1653874570000|2022-05-30 01:36:10|8722.94|8602.94|8724.42|8604.42|8724.42|8604.42|8722.82|8602.82|9
1653874580000|2022-05-30 01:36:20|8724.73|8604.73|8725.24|8605.24|8725.4|8605.4|8724.73|8604.73|9
1653874590000|2022-05-30 01:36:30|8725.39|8605.39|8725.46|8605.46|8725.64|8605.64|8725.3|8605.3|10
1653874600000|2022-05-30 01:36:40|8725.45|8605.45|8724.5|8604.5|8725.48|8605.48|8724.5|8604.5|9
1653874610000|2022-05-30 01:36:50|8724.28|8604.28|8724.48|8604.48|8724.48|8604.48|8723.92|8603.92|10
1653874620000|2022-05-30 01:37:00|8724.33|8604.33|8725.94|8605.94|8725.94|8605.94|8724.33|8604.33|9
1653874630000|2022-05-30 01:37:10|8726.2|8606.2|8726.28|8606.28|8726.28|8606.28|8725.88|8605.88|9
1653874640000|2022-05-30 01:37:20|8726.08|8606.08|8737.88|8617.88|8737.88|8617.88|8726.08|8606.08|10
1653874650000|2022-05-30 01:37:30|8739.44|8619.44|8746.32|8626.32|8746.32|8626.32|8739.44|8619.44|10
1653874660000|2022-05-30 01:37:40|8747.51|8627.51|8760.38|8640.38|8760.38|8640.38|8747.51|8627.51|10
1653874670000|2022-05-30 01:37:50|8763.59|8643.59|8768.2|8648.2|8768.2|8648.2|8763.59|8643.59|10
1653874680000|2022-05-30 01:38:00|8768.48|8648.48|8768.44|8648.44|8769.76|8649.76|8767.81|8647.81|10
1653874690000|2022-05-30 01:38:10|8767.83|8647.83|8765.98|8645.98|8768.52|8648.52|8765.98|8645.98|9
1653874700000|2022-05-30 01:38:20|8766.09|8646.09|8764.13|8644.13|8766.09|8646.09|8763.83|8643.83|10
1653874710000|2022-05-30 01:38:30|8764.27|8644.27|8762.94|8642.94|8764.38|8644.38|8762.72|8642.72|9
1653874720000|2022-05-30 01:38:40|8762.5|8642.5|8758.41|8638.41|8762.5|8642.5|8758.41|8638.41|10
1653874730000|2022-05-30 01:38:50|8757.62|8637.62|8756.29|8636.29|8757.62|8637.62|8755.77|8635.77|10
1653874740000|2022-05-30 01:39:00|8756.49|8636.49|8756.02|8636.02|8756.55|8636.55|8755.56|8635.56|10
1653874750000|2022-05-30 01:39:10|8755.69|8635.69|8755.17|8635.17|8755.69|8635.69|8754.78|8634.78|10
1653874760000|2022-05-30 01:39:20|8755.63|8635.63|8756.65|8636.65|8757.53|8637.53|8755.63|8635.63|10
1653874770000|2022-05-30 01:39:30|8756.94|8636.94|8755.31|8635.31|8756.94|8636.94|8755.29|8635.29|9
1653874780000|2022-05-30 01:39:40|8755.37|8635.37|8756.83|8636.83|8756.83|8636.83|8755.3|8635.3|9
1653874790000|2022-05-30 01:39:50|8756.89|8636.89|8757.97|8637.97|8757.97|8637.97|8756.89|8636.89|10
1653874800000|2022-05-30 01:40:00|8758.72|8638.72|8763.22|8643.22|8763.22|8643.22|8758.72|8638.72|10
1653874810000|2022-05-30 01:40:10|8762.94|8642.94|8765.87|8645.87|8765.87|8645.87|8762.94|8642.94|10
1653874820000|2022-05-30 01:40:20|8765.7|8645.7|8765.87|8645.87|8765.97|8645.97|8765.64|8645.64|8
1653874830000|2022-05-30 01:40:30|8765.8|8645.8|8765.43|8645.43|8766.04|8646.04|8765.43|8645.43|9
1653874840000|2022-05-30 01:40:40|8765.51|8645.51|8764.76|8644.76|8765.53|8645.53|8764.75|8644.75|10
1653874850000|2022-05-30 01:40:50|8764.68|8644.68|8764.43|8644.43|8764.95|8644.95|8764.35|8644.35|9
1653874860000|2022-05-30 01:41:00|8764.49|8644.49|8764.15|8644.15|8764.61|8644.61|8763.88|8643.88|10
1653874870000|2022-05-30 01:41:10|8763.22|8643.22|8763.76|8643.76|8763.88|8643.88|8763.22|8643.22|10
1653874880000|2022-05-30 01:41:20|8763.73|8643.73|8763.06|8643.06|8764.04|8644.04|8763.02|8643.02|10
1653874890000|2022-05-30 01:41:30|8762.93|8642.93|8762.58|8642.58|8762.93|8642.93|8762.37|8642.37|10
1653874900000|2022-05-30 01:41:40|8762.63|8642.63|8762.34|8642.34|8762.63|8642.63|8762.25|8642.25|10
1653874910000|2022-05-30 01:41:50|8762.33|8642.33|8760.51|8640.51|8762.33|8642.33|8760.51|8640.51|8
1653874920000|2022-05-30 01:42:00|8759.95|8639.95|8760.28|8640.28|8760.83|8640.83|8759.95|8639.95|7
1653874930000|2022-05-30 01:42:10|8760.18|8640.18|8759.84|8639.84|8760.55|8640.55|8759.84|8639.84|8
1653874940000|2022-05-30 01:42:20|8759.79|8639.79|8760.62|8640.62|8760.62|8640.62|8759.78|8639.78|6
1653874950000|2022-05-30 01:42:30|8760.55|8640.55|8760.35|8640.35|8760.69|8640.69|8759.77|8639.77|10
1653874960000|2022-05-30 01:42:40|8760.52|8640.52|8760.33|8640.33|8760.61|8640.61|8760.09|8640.09|10
1653874970000|2022-05-30 01:42:50|8760.41|8640.41|8759.15|8639.15|8760.98|8640.98|8759.15|8639.15|10
1653874980000|2022-05-30 01:43:00|8758.97|8638.97|8759.17|8639.17|8759.25|8639.25|8758.13|8638.13|10
1653874990000|2022-05-30 01:43:10|8759.3|8639.3|8761.02|8641.02|8761.11|8641.11|8759.3|8639.3|9
1653875000000|2022-05-30 01:43:20|8761.29|8641.29|8762.24|8642.24|8762.26|8642.26|8761.29|8641.29|10
1653875010000|2022-05-30 01:43:30|8762.69|8642.69|8764.99|8644.99|8764.99|8644.99|8762.69|8642.69|10
1653875020000|2022-05-30 01:43:40|8765.37|8645.37|8771.2|8651.2|8771.2|8651.2|8765.37|8645.37|10
1653875030000|2022-05-30 01:43:50|8770.84|8650.84|8771.96|8651.96|8771.96|8651.96|8770.27|8650.27|10
1653875040000|2022-05-30 01:44:00|8772.52|8652.52|8773.16|8653.16|8773.26|8653.26|8772.52|8652.52|10
1653875050000|2022-05-30 01:44:10|8772.69|8652.69|8771.06|8651.06|8772.69|8652.69|8771.05|8651.05|9
1653875060000|2022-05-30 01:44:20|8770.58|8650.58|8769.44|8649.44|8770.58|8650.58|8769.44|8649.44|10
1653875070000|2022-05-30 01:44:30|8769.17|8649.17|8768.95|8648.95|8769.19|8649.19|8768.48|8648.48|10
1653875080000|2022-05-30 01:44:40|8769.15|8649.15|8769.83|8649.83|8769.83|8649.83|8768.71|8648.71|10
1653875090000|2022-05-30 01:44:50|8770.21|8650.21|8773.35|8653.35|8773.6|8653.6|8770.21|8650.21|10
1653875100000|2022-05-30 01:45:00|8773.73|8653.73|8776.46|8656.46|8776.46|8656.46|8773.73|8653.73|10
1653875110000|2022-05-30 01:45:10|8776.45|8656.45|8776.96|8656.96|8777.03|8657.03|8775.87|8655.87|9
1653875120000|2022-05-30 01:45:20|8777.33|8657.33|8776.49|8656.49|8777.74|8657.74|8776.37|8656.37|10
1653875130000|2022-05-30 01:45:30|8775.88|8655.88|8773.5|8653.5|8775.88|8655.88|8772.99|8652.99|9
1653875140000|2022-05-30 01:45:40|8773.65|8653.65|8774.86|8654.86|8775.06|8655.06|8773.57|8653.57|10
1653875150000|2022-05-30 01:45:50|8775|8655|8774.66|8654.66|8775.24|8655.24|8774.66|8654.66|10
1653875160000|2022-05-30 01:46:00|8774.77|8654.77|8772.03|8652.03|8774.77|8654.77|8772.03|8652.03|10
1653875170000|2022-05-30 01:46:10|8771.76|8651.76|8767.95|8647.95|8771.76|8651.76|8767.93|8647.93|10
1653875180000|2022-05-30 01:46:20|8767.78|8647.78|8766.21|8646.21|8767.78|8647.78|8766.21|8646.21|10
1653875190000|2022-05-30 01:46:30|8765.97|8645.97|8764.89|8644.89|8766.07|8646.07|8764.8|8644.8|10
1653875200000|2022-05-30 01:46:40|8764.71|8644.71|8764.23|8644.23|8764.76|8644.76|8764.23|8644.23|7
1653875210000|2022-05-30 01:46:50|8764.4|8644.4|8762.89|8642.89|8764.42|8644.42|8762.87|8642.87|10
1653875220000|2022-05-30 01:47:00|8763.19|8643.19|8762.7|8642.7|8763.67|8643.67|8762.7|8642.7|10
1653875230000|2022-05-30 01:47:10|8762.52|8642.52|8761.88|8641.88|8762.79|8642.79|8761.38|8641.38|10
1653875240000|2022-05-30 01:47:20|8763.13|8643.13|8763.56|8643.56|8763.62|8643.62|8762.19|8642.19|10
1653875250000|2022-05-30 01:47:30|8762.96|8642.96|8764.51|8644.51|8764.51|8644.51|8762.96|8642.96|10
1653875260000|2022-05-30 01:47:40|8764.56|8644.56|8764.25|8644.25|8764.56|8644.56|8763.69|8643.69|8
1653875270000|2022-05-30 01:47:50|8764.32|8644.32|8766.24|8646.24|8766.24|8646.24|8764.32|8644.32|10
1653875280000|2022-05-30 01:48:00|8766.15|8646.15|8766.9|8646.9|8766.9|8646.9|8766.15|8646.15|8
1653875290000|2022-05-30 01:48:10|8766.95|8646.95|8766.75|8646.75|8767.24|8647.24|8766.57|8646.57|10
1653875300000|2022-05-30 01:48:20|8766.62|8646.62|8767.84|8647.84|8767.84|8647.84|8766.52|8646.52|10
1653875310000|2022-05-30 01:48:30|8767.81|8647.81|8770.44|8650.44|8770.44|8650.44|8767.68|8647.68|10
1653875320000|2022-05-30 01:48:40|8771.12|8651.12|8772.46|8652.46|8772.46|8652.46|8771.12|8651.12|10
1653875330000|2022-05-30 01:48:50|8772.39|8652.39|8771.64|8651.64|8772.39|8652.39|8771.55|8651.55|10
1653875340000|2022-05-30 01:49:00|8771.46|8651.46|8770.81|8650.81|8771.46|8651.46|8770.72|8650.72|10
1653875350000|2022-05-30 01:49:10|8770.7|8650.7|8771.4|8651.4|8771.4|8651.4|8770.57|8650.57|10
1653875360000|2022-05-30 01:49:20|8771.03|8651.03|8770.5|8650.5|8771.03|8651.03|8770.5|8650.5|7
1653875370000|2022-05-30 01:49:30|8770.28|8650.28|8770.18|8650.18|8770.95|8650.95|8770.11|8650.11|9
1653875380000|2022-05-30 01:49:40|8770.36|8650.36|8771.3|8651.3|8771.3|8651.3|8770.27|8650.27|10
1653875390000|2022-05-30 01:49:50|8771.13|8651.13|8771.21|8651.21|8771.21|8651.21|8771.03|8651.03|10
1653875400000|2022-05-30 01:50:00|8771.11|8651.11|8771.61|8651.61|8771.93|8651.93|8771.11|8651.11|9
1653875410000|2022-05-30 01:50:10|8771.87|8651.87|8772.79|8652.79|8772.82|8652.82|8771.87|8651.87|9
1653875420000|2022-05-30 01:50:20|8772.91|8652.91|8773.42|8653.42|8773.49|8653.49|8772.75|8652.75|10
1653875430000|2022-05-30 01:50:30|8773.47|8653.47|8775.9|8655.9|8775.9|8655.9|8773.47|8653.47|10
1653875440000|2022-05-30 01:50:40|8776.19|8656.19|8777.24|8657.24|8777.24|8657.24|8776.17|8656.17|10
1653875450000|2022-05-30 01:50:50|8778.03|8658.03|8778.21|8658.21|8778.53|8658.53|8778.03|8658.03|10
1653875460000|2022-05-30 01:51:00|8778.09|8658.09|8780.04|8660.04|8780.83|8660.83|8778.09|8658.09|8
1653875470000|2022-05-30 01:51:10|8779.67|8659.67|8780.24|8660.24|8780.3|8660.3|8779.67|8659.67|8
1653875480000|2022-05-30 01:51:20|8780.29|8660.29|8780.26|8660.26|8781.04|8661.04|8780.26|8660.26|10
1653875490000|2022-05-30 01:51:30|8780.22|8660.22|8781.45|8661.45|8781.45|8661.45|8780.04|8660.04|9
1653875500000|2022-05-30 01:51:40|8781.79|8661.79|8783.74|8663.74|8783.74|8663.74|8781.79|8661.79|9
1653875510000|2022-05-30 01:51:50|8783.51|8663.51|8784.46|8664.46|8784.46|8664.46|8783.51|8663.51|9
1653875520000|2022-05-30 01:52:00|8784.27|8664.27|8784.48|8664.48|8785.08|8665.08|8784.24|8664.24|10
1653875530000|2022-05-30 01:52:10|8784.43|8664.43|8785.02|8665.02|8785.02|8665.02|8784.14|8664.14|10
1653875540000|2022-05-30 01:52:20|8785.1|8665.1|8785.92|8665.92|8785.92|8665.92|8785.1|8665.1|10
1653875550000|2022-05-30 01:52:30|8786.05|8666.05|8787.83|8667.83|8787.85|8667.85|8786.05|8666.05|10
1653875560000|2022-05-30 01:52:40|8787.94|8667.94|8788.51|8668.51|8788.51|8668.51|8787.88|8667.88|9
1653875570000|2022-05-30 01:52:50|8787.83|8667.83|8786.29|8666.29|8787.83|8667.83|8786.29|8666.29|10
1653875580000|2022-05-30 01:53:00|8784.94|8664.94|8783.8|8663.8|8784.98|8664.98|8783.8|8663.8|10
1653875590000|2022-05-30 01:53:10|8783.45|8663.45|8783.38|8663.38|8784.12|8664.12|8783.14|8663.14|10
1653875600000|2022-05-30 01:53:20|8783.46|8663.46|8785.89|8665.89|8785.89|8665.89|8783.46|8663.46|9
1653875610000|2022-05-30 01:53:30|8785.87|8665.87|8787.4|8667.4|8787.4|8667.4|8785.87|8665.87|10
1653875620000|2022-05-30 01:53:40|8787.25|8667.25|8787.83|8667.83|8787.83|8667.83|8786.94|8666.94|9
1653875630000|2022-05-30 01:53:50|8788.04|8668.04|8789.4|8669.4|8789.4|8669.4|8787.8|8667.8|10
1653875640000|2022-05-30 01:54:00|8790.13|8670.13|8789.72|8669.72|8790.31|8670.31|8789.72|8669.72|9
1653875650000|2022-05-30 01:54:10|8788.88|8668.88|8787.93|8667.93|8788.88|8668.88|8787.93|8667.93|10
1653875660000|2022-05-30 01:54:20|8787.86|8667.86|8785.23|8665.23|8787.86|8667.86|8785.23|8665.23|10
1653875670000|2022-05-30 01:54:30|8785.16|8665.16|8783.18|8663.18|8785.68|8665.68|8783.13|8663.13|10
1653875680000|2022-05-30 01:54:40|8783.08|8663.08|8782.48|8662.48|8783.08|8663.08|8782.31|8662.31|10
1653875690000|2022-05-30 01:54:50|8782.49|8662.49|8781.44|8661.44|8782.49|8662.49|8781.05|8661.05|10
1653875700000|2022-05-30 01:55:00|8781.4|8661.4|8780.81|8660.81|8781.4|8661.4|8780.81|8660.81|10
1653875710000|2022-05-30 01:55:10|8780.67|8660.67|8780.94|8660.94|8780.97|8660.97|8780.44|8660.44|9
1653875720000|2022-05-30 01:55:20|8780.98|8660.98|8781.32|8661.32|8781.69|8661.69|8780.67|8660.67|9
1653875730000|2022-05-30 01:55:30|8781.42|8661.42|8781.43|8661.43|8781.54|8661.54|8781.41|8661.41|10
1653875740000|2022-05-30 01:55:40|8781.63|8661.63|8780.65|8660.65|8781.63|8661.63|8780.65|8660.65|9
1653875750000|2022-05-30 01:55:50|8780.7|8660.7|8780.98|8660.98|8781.38|8661.38|8780.65|8660.65|9
1653875760000|2022-05-30 01:56:00|8780.8|8660.8|8778.21|8658.21|8780.9|8660.9|8778.06|8658.06|10
1653875770000|2022-05-30 01:56:10|8778.25|8658.25|8777.42|8657.42|8778.36|8658.36|8777.42|8657.42|10
1653875780000|2022-05-30 01:56:20|8777.84|8657.84|8779.13|8659.13|8779.13|8659.13|8777.71|8657.71|8
1653875790000|2022-05-30 01:56:30|8779.19|8659.19|8778.5|8658.5|8779.19|8659.19|8778.5|8658.5|10
1653875800000|2022-05-30 01:56:40|8778.63|8658.63|8777.34|8657.34|8778.63|8658.63|8777.31|8657.31|10
1653875810000|2022-05-30 01:56:50|8777.1|8657.1|8778.02|8658.02|8778.1|8658.1|8777.02|8657.02|8
1653875820000|2022-05-30 01:57:00|8778.46|8658.46|8778.39|8658.39|8778.64|8658.64|8778.39|8658.39|10
1653875830000|2022-05-30 01:57:10|8778.34|8658.34|8778.7|8658.7|8779.08|8659.08|8778.34|8658.34|10
1653875840000|2022-05-30 01:57:20|8778.73|8658.73|8778.56|8658.56|8778.74|8658.74|8778.29|8658.29|9
1653875850000|2022-05-30 01:57:30|8778.61|8658.61|8779.07|8659.07|8779.2|8659.2|8778.6|8658.6|9
1653875860000|2022-05-30 01:57:40|8779.01|8659.01|8779.29|8659.29|8779.29|8659.29|8778.87|8658.87|10
1653875870000|2022-05-30 01:57:50|8779.1|8659.1|8780.87|8660.87|8780.87|8660.87|8778.96|8658.96|9
1653875880000|2022-05-30 01:58:00|8780.98|8660.98|8782.02|8662.02|8782.17|8662.17|8780.98|8660.98|10
1653875890000|2022-05-30 01:58:10|8782.29|8662.29|8782.77|8662.77|8782.77|8662.77|8782.24|8662.24|10
1653875900000|2022-05-30 01:58:20|8782.96|8662.96|8783.16|8663.16|8783.58|8663.58|8782.96|8662.96|10
1653875910000|2022-05-30 01:58:30|8782.96|8662.96|8782.86|8662.86|8783.09|8663.09|8782.85|8662.85|9
1653875920000|2022-05-30 01:58:40|8782.83|8662.83|8783.72|8663.72|8783.72|8663.72|8782.83|8662.83|10
1653875930000|2022-05-30 01:58:50|8783.55|8663.55|8784.55|8664.55|8784.55|8664.55|8783.55|8663.55|9
1653875940000|2022-05-30 01:59:00|8785.26|8665.26|8787.67|8667.67|8787.68|8667.68|8785.26|8665.26|9
1653875950000|2022-05-30 01:59:10|8787.74|8667.74|8786.74|8666.74|8787.75|8667.75|8786.68|8666.68|9
1653875960000|2022-05-30 01:59:20|8786.9|8666.9|8787.63|8667.63|8787.63|8667.63|8786.13|8666.13|10
1653875970000|2022-05-30 01:59:30|8788.45|8668.45|8792.79|8672.79|8792.79|8672.79|8788.29|8668.29|10
1653875980000|2022-05-30 01:59:40|8794.02|8674.02|8797.31|8677.31|8797.31|8677.31|8794.02|8674.02|10
1653875990000|2022-05-30 01:59:50|8798.17|8678.17|8798.86|8678.86|8799.42|8679.42|8798.17|8678.17|10
1653876000000|2022-05-30 02:00:00|8798.99|8678.99|8802.49|8682.49|8802.49|8682.49|8798.99|8678.99|9
1653876010000|2022-05-30 02:00:10|8805.72|8685.72|8809.59|8689.59|8809.93|8689.93|8805.72|8685.72|10
1653876020000|2022-05-30 02:00:20|8809.68|8689.68|8815.89|8695.89|8815.89|8695.89|8809.68|8689.68|10
1653876030000|2022-05-30 02:00:30|8816.4|8696.4|8816.58|8696.58|8817.23|8697.23|8816.4|8696.4|10
1653876040000|2022-05-30 02:00:40|8817.27|8697.27|8818.36|8698.36|8818.89|8698.89|8817.27|8697.27|10
1653876050000|2022-05-30 02:00:50|8819.1|8699.1|8818.42|8698.42|8819.1|8699.1|8817.98|8697.98|10
1653876060000|2022-05-30 02:01:00|8818.36|8698.36|8817.31|8697.31|8818.52|8698.52|8817.31|8697.31|10
1653876070000|2022-05-30 02:01:10|8817.57|8697.57|8817.31|8697.31|8817.57|8697.57|8816.69|8696.69|10
1653876080000|2022-05-30 02:01:20|8817.32|8697.32|8817.52|8697.52|8817.99|8697.99|8817.32|8697.32|10
1653876090000|2022-05-30 02:01:30|8817.41|8697.41|8816.69|8696.69|8817.41|8697.41|8816.69|8696.69|10
1653876100000|2022-05-30 02:01:40|8816.71|8696.71|8815.82|8695.82|8816.71|8696.71|8815.78|8695.78|9
1653876110000|2022-05-30 02:01:50|8815.68|8695.68|8815.84|8695.84|8816.01|8696.01|8815.63|8695.63|10
1653876120000|2022-05-30 02:02:00|8816.92|8696.92|8816.64|8696.64|8817.13|8697.13|8816.02|8696.02|10
1653876130000|2022-05-30 02:02:10|8816.59|8696.59|8817.2|8697.2|8817.75|8697.75|8816.59|8696.59|9
1653876140000|2022-05-30 02:02:20|8816.78|8696.78|8814.21|8694.21|8816.99|8696.99|8814.09|8694.09|10
1653876150000|2022-05-30 02:02:30|8814.06|8694.06|8813.37|8693.37|8814.06|8694.06|8813.22|8693.22|9
1653876160000|2022-05-30 02:02:40|8813.61|8693.61|8812.2|8692.2|8813.61|8693.61|8812.02|8692.02|10
1653876170000|2022-05-30 02:02:50|8811.81|8691.81|8813.48|8693.48|8813.48|8693.48|8811.81|8691.81|10
1653876180000|2022-05-30 02:03:00|8813.52|8693.52|8813.21|8693.21|8813.7|8693.7|8812.64|8692.64|10
1653876190000|2022-05-30 02:03:10|8813.06|8693.06|8814|8694|8814.36|8694.36|8812.82|8692.82|10
1653876200000|2022-05-30 02:03:20|8813.91|8693.91|8814.01|8694.01|8814.01|8694.01|8813.31|8693.31|10
1653876210000|2022-05-30 02:03:30|8813.3|8693.3|8816.63|8696.63|8816.63|8696.63|8813.3|8693.3|10
1653876220000|2022-05-30 02:03:40|8816.23|8696.23|8823.5|8703.5|8824.51|8704.51|8816.23|8696.23|10
1653876230000|2022-05-30 02:03:50|8821.96|8701.96|8829.82|8709.82|8832.81|8712.81|8821.96|8701.96|10
1653876240000|2022-05-30 02:04:00|8830.25|8710.25|8856.51|8736.51|8856.51|8736.51|8830.25|8710.25|10
1653876250000|2022-05-30 02:04:10|8856.4|8736.4|8854.44|8734.44|8857.42|8737.42|8853.21|8733.21|10
1653876260000|2022-05-30 02:04:20|8853.26|8733.26|8855.9|8735.9|8856.38|8736.38|8852.53|8732.53|10
1653876270000|2022-05-30 02:04:30|8856.76|8736.76|8855.67|8735.67|8857.47|8737.47|8855.67|8735.67|10
1653876280000|2022-05-30 02:04:40|8855.36|8735.36|8853.84|8733.84|8855.36|8735.36|8853.81|8733.81|10
1653876290000|2022-05-30 02:04:50|8853.81|8733.81|8868.97|8748.97|8871.53|8751.53|8852.86|8732.86|10
1653876300000|2022-05-30 02:05:00|8874.03|8754.03|8891.24|8771.24|8891.24|8771.24|8874.03|8754.03|10
1653876310000|2022-05-30 02:05:10|8893.41|8773.41|8902.77|8782.77|8902.77|8782.77|8893.41|8773.41|10
1653876320000|2022-05-30 02:05:20|8902.11|8782.11|8904.16|8784.16|8905.64|8785.64|8902.11|8782.11|10
1653876330000|2022-05-30 02:05:30|8901.51|8781.51|8891.49|8771.49|8901.64|8781.64|8891.49|8771.49|9
1653876340000|2022-05-30 02:05:40|8889.36|8769.36|8888.25|8768.25|8889.36|8769.36|8887.21|8767.21|10
1653876350000|2022-05-30 02:05:50|8889.28|8769.28|8887.02|8767.02|8889.68|8769.68|8886.42|8766.42|10
1653876360000|2022-05-30 02:06:00|8887.13|8767.13|8885.44|8765.44|8887.13|8767.13|8884.27|8764.27|10
1653876370000|2022-05-30 02:06:10|8885.45|8765.45|8887.51|8767.51|8887.64|8767.64|8885.45|8765.45|10
1653876380000|2022-05-30 02:06:20|8887.42|8767.42|8886.42|8766.42|8888.25|8768.25|8886.35|8766.35|10
1653876390000|2022-05-30 02:06:30|8885.84|8765.84|8880.34|8760.34|8885.84|8765.84|8880.34|8760.34|10
1653876400000|2022-05-30 02:06:40|8880.14|8760.14|8883.16|8763.16|8883.16|8763.16|8880.02|8760.02|10
1653876410000|2022-05-30 02:06:50|8883.07|8763.07|8884.81|8764.81|8884.97|8764.97|8882.78|8762.78|10
1653876420000|2022-05-30 02:07:00|8884.66|8764.66|8887.76|8767.76|8887.84|8767.84|8884.66|8764.66|10
1653876430000|2022-05-30 02:07:10|8887.5|8767.5|8890.57|8770.57|8890.64|8770.64|8887.5|8767.5|10
1653876440000|2022-05-30 02:07:20|8890.58|8770.58|8891.58|8771.58|8891.93|8771.93|8890.58|8770.58|10
1653876450000|2022-05-30 02:07:30|8891.21|8771.21|8889.74|8769.74|8891.41|8771.41|8889.74|8769.74|10
1653876460000|2022-05-30 02:07:40|8889.54|8769.54|8887.77|8767.77|8889.54|8769.54|8887.77|8767.77|9
1653876470000|2022-05-30 02:07:50|8887.74|8767.74|8884.27|8764.27|8887.74|8767.74|8884.27|8764.27|10
1653876480000|2022-05-30 02:08:00|8884.78|8764.78|8885.82|8765.82|8885.82|8765.82|8883.92|8763.92|10
1653876490000|2022-05-30 02:08:10|8889.51|8769.51|8888.95|8768.95|8891.84|8771.84|8888.58|8768.58|10
1653876500000|2022-05-30 02:08:20|8888.93|8768.93|8886.57|8766.57|8888.93|8768.93|8886.3|8766.3|10
1653876510000|2022-05-30 02:08:30|8886.97|8766.97|8882.18|8762.18|8886.97|8766.97|8882.18|8762.18|10
1653876520000|2022-05-30 02:08:40|8882.35|8762.35|8882.23|8762.23|8882.36|8762.36|8881.96|8761.96|9
1653876530000|2022-05-30 02:08:50|8882.05|8762.05|8882.68|8762.68|8882.86|8762.86|8881.96|8761.96|10
1653876540000|2022-05-30 02:09:00|8882.61|8762.61|8883.5|8763.5|8883.5|8763.5|8882.61|8762.61|8
1653876550000|2022-05-30 02:09:10|8883.89|8763.89|8885.81|8765.81|8885.81|8765.81|8883.89|8763.89|10
1653876560000|2022-05-30 02:09:20|8886.38|8766.38|8889.87|8769.87|8889.88|8769.88|8886.38|8766.38|10
1653876570000|2022-05-30 02:09:30|8889.69|8769.69|8891.73|8771.73|8891.97|8771.97|8889.69|8769.69|10
1653876580000|2022-05-30 02:09:40|8892.05|8772.05|8895.19|8775.19|8895.43|8775.43|8892.05|8772.05|10
1653876590000|2022-05-30 02:09:50|8894.8|8774.8|8897.17|8777.17|8897.19|8777.19|8894.8|8774.8|9
1653876600000|2022-05-30 02:10:00|8897.37|8777.37|8900.41|8780.41|8900.61|8780.61|8897.37|8777.37|10
1653876610000|2022-05-30 02:10:10|8900.67|8780.67|8900.35|8780.35|8901.17|8781.17|8899.29|8779.29|10
1653876620000|2022-05-30 02:10:20|8899.03|8779.03|8898.42|8778.42|8899.03|8779.03|8897.78|8777.78|10
1653876630000|2022-05-30 02:10:30|8897.48|8777.48|8896.2|8776.2|8897.61|8777.61|8896.2|8776.2|10
1653876640000|2022-05-30 02:10:40|8896.67|8776.67|8897.26|8777.26|8897.33|8777.33|8896.67|8776.67|10
1653876650000|2022-05-30 02:10:50|8897.2|8777.2|8899.2|8779.2|8899.27|8779.27|8897.2|8777.2|10
1653876660000|2022-05-30 02:11:00|8898.79|8778.79|8899.38|8779.38|8899.77|8779.77|8898.79|8778.79|10
1653876670000|2022-05-30 02:11:10|8900.15|8780.15|8899.05|8779.05|8900.15|8780.15|8899.05|8779.05|10
1653876680000|2022-05-30 02:11:20|8899.67|8779.67|8902.38|8782.38|8902.38|8782.38|8899.67|8779.67|10
1653876690000|2022-05-30 02:11:30|8902.13|8782.13|8904.35|8784.35|8904.35|8784.35|8902.13|8782.13|10
1653876700000|2022-05-30 02:11:40|8903.98|8783.98|8904.15|8784.15|8904.64|8784.64|8903.63|8783.63|10
1653876710000|2022-05-30 02:11:50|8901.61|8781.61|8898.74|8778.74|8902.03|8782.03|8898.74|8778.74|9
1653876720000|2022-05-30 02:12:00|8898.45|8778.45|8891.77|8771.77|8898.45|8778.45|8891.77|8771.77|10
1653876730000|2022-05-30 02:12:10|8891.62|8771.62|8887.25|8767.25|8892.69|8772.69|8887.25|8767.25|10
1653876740000|2022-05-30 02:12:20|8885.79|8765.79|8886.89|8766.89|8886.89|8766.89|8885.79|8765.79|10
1653876750000|2022-05-30 02:12:30|8886.92|8766.92|8886.8|8766.8|8887.55|8767.55|8886.6|8766.6|10
1653876760000|2022-05-30 02:12:40|8886.87|8766.87|8887.21|8767.21|8887.21|8767.21|8886.58|8766.58|10
1653876770000|2022-05-30 02:12:50|8886.52|8766.52|8887.11|8767.11|8887.16|8767.16|8886.32|8766.32|10
1653876780000|2022-05-30 02:13:00|8887.36|8767.36|8888.02|8768.02|8888.11|8768.11|8887.36|8767.36|8
1653876790000|2022-05-30 02:13:10|8887.85|8767.85|8887.02|8767.02|8887.85|8767.85|8887.02|8767.02|10
1653876800000|2022-05-30 02:13:20|8886.67|8766.67|8887.43|8767.43|8887.46|8767.46|8886.67|8766.67|9
1653876810000|2022-05-30 02:13:30|8887.02|8767.02|8888.06|8768.06|8888.06|8768.06|8887.02|8767.02|10
1653876820000|2022-05-30 02:13:40|8887.78|8767.78|8890.93|8770.93|8890.93|8770.93|8887.78|8767.78|10
1653876830000|2022-05-30 02:13:50|8891.58|8771.58|8893.27|8773.27|8893.27|8773.27|8891.58|8771.58|10
1653876840000|2022-05-30 02:14:00|8893.53|8773.53|8895.55|8775.55|8895.82|8775.82|8893.53|8773.53|10
1653876850000|2022-05-30 02:14:10|8895.49|8775.49|8896.4|8776.4|8896.62|8776.62|8895.49|8775.49|10
1653876860000|2022-05-30 02:14:20|8896.53|8776.53|8897.3|8777.3|8897.38|8777.38|8896.53|8776.53|10
1653876870000|2022-05-30 02:14:30|8897.26|8777.26|8896.43|8776.43|8897.34|8777.34|8896.43|8776.43|10
1653876880000|2022-05-30 02:14:40|8896.47|8776.47|8894.16|8774.16|8896.47|8776.47|8894.16|8774.16|8
1653876890000|2022-05-30 02:14:50|8894.26|8774.26|8892.53|8772.53|8894.26|8774.26|8892.53|8772.53|10
1653876900000|2022-05-30 02:15:00|8892.35|8772.35|8894|8774|8894|8774|8892.15|8772.15|10
1653876910000|2022-05-30 02:15:10|8893.19|8773.19|8892.85|8772.85|8893.19|8773.19|8892.78|8772.78|10
1653876920000|2022-05-30 02:15:20|8892.67|8772.67|8892.45|8772.45|8892.67|8772.67|8891.51|8771.51|10
1653876930000|2022-05-30 02:15:30|8892.52|8772.52|8896.36|8776.36|8896.36|8776.36|8892.52|8772.52|10
1653876940000|2022-05-30 02:15:40|8896.42|8776.42|8898.82|8778.82|8898.82|8778.82|8896.42|8776.42|10
1653876950000|2022-05-30 02:15:50|8899.35|8779.35|8904.4|8784.4|8904.4|8784.4|8899.35|8779.35|9
1653876960000|2022-05-30 02:16:00|8904.51|8784.51|8906.57|8786.57|8907.21|8787.21|8904.51|8784.51|10
1653876970000|2022-05-30 02:16:10|8906.44|8786.44|8906.37|8786.37|8906.45|8786.45|8905.85|8785.85|10
1653876980000|2022-05-30 02:16:20|8906.17|8786.17|8905.86|8785.86|8906.3|8786.3|8905.79|8785.79|10
1653876990000|2022-05-30 02:16:30|8905.85|8785.85|8906.57|8786.57|8906.57|8786.57|8905.57|8785.57|9
1653877000000|2022-05-30 02:16:40|8907.58|8787.58|8908.14|8788.14|8909.44|8789.44|8907.58|8787.58|10
1653877010000|2022-05-30 02:16:50|8908.26|8788.26|8909.69|8789.69|8909.69|8789.69|8907.87|8787.87|10
1653877020000|2022-05-30 02:17:00|8909.48|8789.48|8910.12|8790.12|8910.6|8790.6|8909.48|8789.48|10
1653877030000|2022-05-30 02:17:10|8910.21|8790.21|8910.83|8790.83|8910.99|8790.99|8910.21|8790.21|9
1653877040000|2022-05-30 02:17:20|8910.87|8790.87|8909|8789|8910.87|8790.87|8909|8789|10
1653877050000|2022-05-30 02:17:30|8908.91|8788.91|8904.9|8784.9|8908.91|8788.91|8904.9|8784.9|10
1653877060000|2022-05-30 02:17:40|8905.01|8785.01|8900.52|8780.52|8905.01|8785.01|8900.52|8780.52|10
1653877070000|2022-05-30 02:17:50|8900.5|8780.5|8900.07|8780.07|8900.65|8780.65|8899.72|8779.72|10
1653877080000|2022-05-30 02:18:00|8900.03|8780.03|8901.54|8781.54|8901.54|8781.54|8900.03|8780.03|10
1653877090000|2022-05-30 02:18:10|8901.53|8781.53|8901.95|8781.95|8902.1|8782.1|8901.53|8781.53|10
1653877100000|2022-05-30 02:18:20|8901.7|8781.7|8901.09|8781.09|8902.4|8782.4|8901.07|8781.07|10
1653877110000|2022-05-30 02:18:30|8901.05|8781.05|8900.42|8780.42|8901.05|8781.05|8900.34|8780.34|9
1653877120000|2022-05-30 02:18:40|8900.29|8780.29|8899.66|8779.66|8900.84|8780.84|8899.66|8779.66|10
1653877130000|2022-05-30 02:18:50|8899.65|8779.65|8899.59|8779.59|8900.06|8780.06|8899.4|8779.4|10
1653877140000|2022-05-30 02:19:00|8899.4|8779.4|8899.52|8779.52|8899.52|8779.52|8898.87|8778.87|8
1653877150000|2022-05-30 02:19:10|8899.47|8779.47|8902.07|8782.07|8902.07|8782.07|8899.47|8779.47|10
1653877160000|2022-05-30 02:19:20|8902.16|8782.16|8902.32|8782.32|8902.51|8782.51|8902.13|8782.13|9
1653877170000|2022-05-30 02:19:30|8902.57|8782.57|8904.32|8784.32|8904.32|8784.32|8902.57|8782.57|10
1653877180000|2022-05-30 02:19:40|8904.23|8784.23|8903.78|8783.78|8904.45|8784.45|8903.78|8783.78|9
1653877190000|2022-05-30 02:19:50|8904.25|8784.25|8903.7|8783.7|8904.25|8784.25|8903.7|8783.7|10
1653877200000|2022-05-30 02:20:00|8903.54|8783.54|8907.56|8787.56|8907.74|8787.74|8903.44|8783.44|10
1653877210000|2022-05-30 02:20:10|8907.46|8787.46|8909.6|8789.6|8909.6|8789.6|8907.46|8787.46|10
1653877220000|2022-05-30 02:20:20|8909.67|8789.67|8912.73|8792.73|8912.73|8792.73|8909.67|8789.67|10
1653877230000|2022-05-30 02:20:30|8912.76|8792.76|8913.75|8793.75|8913.75|8793.75|8912.76|8792.76|10
1653877240000|2022-05-30 02:20:40|8914.38|8794.38|8912.77|8792.77|8914.8|8794.8|8912.77|8792.77|10
1653877250000|2022-05-30 02:20:50|8912.69|8792.69|8912.37|8792.37|8912.77|8792.77|8911.66|8791.66|10
1653877260000|2022-05-30 02:21:00|8912.3|8792.3|8914.37|8794.37|8914.57|8794.57|8912.3|8792.3|10
1653877270000|2022-05-30 02:21:10|8914.76|8794.76|8915.38|8795.38|8915.38|8795.38|8914.4|8794.4|10
1653877280000|2022-05-30 02:21:20|8916.27|8796.27|8920.79|8800.79|8920.79|8800.79|8916.27|8796.27|10
1653877290000|2022-05-30 02:21:30|8921.12|8801.12|8922.9|8802.9|8923.27|8803.27|8921.12|8801.12|10
1653877300000|2022-05-30 02:21:40|8922.4|8802.4|8922.09|8802.09|8922.87|8802.87|8922.09|8802.09|10
1653877310000|2022-05-30 02:21:50|8921.85|8801.85|8920.42|8800.42|8921.85|8801.85|8920.31|8800.31|10
1653877320000|2022-05-30 02:22:00|8920.38|8800.38|8918.52|8798.52|8920.38|8800.38|8918.52|8798.52|10
1653877330000|2022-05-30 02:22:10|8919.19|8799.19|8918.37|8798.37|8919.19|8799.19|8917.94|8797.94|10
1653877340000|2022-05-30 02:22:20|8918.24|8798.24|8917.49|8797.49|8918.24|8798.24|8916.72|8796.72|10
1653877350000|2022-05-30 02:22:30|8917.28|8797.28|8919.43|8799.43|8919.5|8799.5|8917.28|8797.28|10
1653877360000|2022-05-30 02:22:40|8919.38|8799.38|8919.96|8799.96|8920.74|8800.74|8919.29|8799.29|10
1653877370000|2022-05-30 02:22:50|8919.44|8799.44|8918.1|8798.1|8919.44|8799.44|8917.84|8797.84|10
1653877380000|2022-05-30 02:23:00|8918.66|8798.66|8919.78|8799.78|8919.78|8799.78|8918.49|8798.49|10
1653877390000|2022-05-30 02:23:10|8919.62|8799.62|8918.88|8798.88|8919.77|8799.77|8918.88|8798.88|10
1653877400000|2022-05-30 02:23:20|8918.9|8798.9|8918.15|8798.15|8920.28|8800.28|8918.15|8798.15|10
1653877410000|2022-05-30 02:23:30|8918.03|8798.03|8914.83|8794.83|8918.03|8798.03|8914.55|8794.55|10
1653877420000|2022-05-30 02:23:40|8913.83|8793.83|8914.38|8794.38|8914.38|8794.38|8912.62|8792.62|10
1653877430000|2022-05-30 02:23:50|8914.36|8794.36|8914.09|8794.09|8914.45|8794.45|8913.67|8793.67|10
1653877440000|2022-05-30 02:24:00|8914.12|8794.12|8912.93|8792.93|8914.12|8794.12|8912.74|8792.74|10
1653877450000|2022-05-30 02:24:10|8913.1|8793.1|8914.06|8794.06|8914.78|8794.78|8913.08|8793.08|9
1653877460000|2022-05-30 02:24:20|8914.19|8794.19|8913.98|8793.98|8914.19|8794.19|8913.81|8793.81|10
1653877470000|2022-05-30 02:24:30|8914.19|8794.19|8914.68|8794.68|8914.68|8794.68|8914.18|8794.18|10
1653877480000|2022-05-30 02:24:40|8914.39|8794.39|8914.44|8794.44|8915.07|8795.07|8914.08|8794.08|10
1653877490000|2022-05-30 02:24:50|8914.48|8794.48|8915.36|8795.36|8915.36|8795.36|8914.33|8794.33|10
1653877500000|2022-05-30 02:25:00|8915.58|8795.58|8915.87|8795.87|8915.87|8795.87|8915.32|8795.32|8
1653877510000|2022-05-30 02:25:10|8915.86|8795.86|8918.64|8798.64|8919.11|8799.11|8915.8|8795.8|10
1653877520000|2022-05-30 02:25:20|8919.11|8799.11|8921.15|8801.15|8921.15|8801.15|8918.4|8798.4|10
1653877530000|2022-05-30 02:25:30|8921.03|8801.03|8921.83|8801.83|8922.02|8802.02|8921.03|8801.03|10
1653877540000|2022-05-30 02:25:40|8922.07|8802.07|8922.4|8802.4|8923.05|8803.05|8921.52|8801.52|10
1653877550000|2022-05-30 02:25:50|8922.51|8802.51|8928.12|8808.12|8928.19|8808.19|8922.44|8802.44|10
1653877560000|2022-05-30 02:26:00|8929.04|8809.04|8933.15|8813.15|8933.15|8813.15|8929.04|8809.04|10
1653877570000|2022-05-30 02:26:10|8933.2|8813.2|8938.77|8818.77|8938.77|8818.77|8933.2|8813.2|10
1653877580000|2022-05-30 02:26:20|8939.14|8819.14|8941.13|8821.13|8941.63|8821.63|8939.14|8819.14|10
1653877590000|2022-05-30 02:26:30|8941.6|8821.6|8941.87|8821.87|8941.9|8821.9|8941.57|8821.57|9
1653877600000|2022-05-30 02:26:40|8941.99|8821.99|8941.01|8821.01|8942.45|8822.45|8941.01|8821.01|10
1653877610000|2022-05-30 02:26:50|8940.77|8820.77|8938.58|8818.58|8940.77|8820.77|8938.5|8818.5|10
1653877620000|2022-05-30 02:27:00|8938.23|8818.23|8935.22|8815.22|8938.23|8818.23|8935.22|8815.22|9
1653877630000|2022-05-30 02:27:10|8935.12|8815.12|8933.85|8813.85|8935.13|8815.13|8933.85|8813.85|10
1653877640000|2022-05-30 02:27:20|8934.12|8814.12|8936.53|8816.53|8936.53|8816.53|8934.04|8814.04|10
1653877650000|2022-05-30 02:27:30|8936.46|8816.46|8938.17|8818.17|8938.57|8818.57|8936.46|8816.46|10
1653877660000|2022-05-30 02:27:40|8938.34|8818.34|8942.94|8822.94|8942.94|8822.94|8938.34|8818.34|10
1653877670000|2022-05-30 02:27:50|8943.24|8823.24|8942.93|8822.93|8943.82|8823.82|8942.93|8822.93|9
1653877680000|2022-05-30 02:28:00|8942.44|8822.44|8940.94|8820.94|8942.71|8822.71|8940.94|8820.94|10
1653877690000|2022-05-30 02:28:10|8941.04|8821.04|8938.58|8818.58|8941.04|8821.04|8938.45|8818.45|10
1653877700000|2022-05-30 02:28:20|8937.94|8817.94|8936.59|8816.59|8937.94|8817.94|8936.59|8816.59|10
1653877710000|2022-05-30 02:28:30|8937.15|8817.15|8936.64|8816.64|8937.15|8817.15|8936.28|8816.28|10
1653877720000|2022-05-30 02:28:40|8936.23|8816.23|8936.01|8816.01|8936.67|8816.67|8935.78|8815.78|10
1653877730000|2022-05-30 02:28:50|8935.26|8815.26|8934.11|8814.11|8935.26|8815.26|8934.11|8814.11|10
1653877740000|2022-05-30 02:29:00|8932.98|8812.98|8931.5|8811.5|8933.09|8813.09|8931.48|8811.48|10
1653877750000|2022-05-30 02:29:10|8931.39|8811.39|8930.21|8810.21|8931.39|8811.39|8930.08|8810.08|10
1653877760000|2022-05-30 02:29:20|8930.01|8810.01|8931.59|8811.59|8931.59|8811.59|8929.83|8809.83|9
1653877770000|2022-05-30 02:29:30|8931.78|8811.78|8932.27|8812.27|8932.64|8812.64|8931.78|8811.78|10
1653877780000|2022-05-30 02:29:40|8932.28|8812.28|8933.46|8813.46|8933.56|8813.56|8931.98|8811.98|10
1653877790000|2022-05-30 02:29:50|8933.97|8813.97|8934.87|8814.87|8934.87|8814.87|8933.7|8813.7|10
1653877800000|2022-05-30 02:30:00|8934.71|8814.71|8936.02|8816.02|8936.3|8816.3|8934.67|8814.67|10
1653877810000|2022-05-30 02:30:10|8936.59|8816.59|8937.06|8817.06|8937.06|8817.06|8936.19|8816.19|10
1653877820000|2022-05-30 02:30:20|8937|8817|8937.68|8817.68|8937.68|8817.68|8936.86|8816.86|10
1653877830000|2022-05-30 02:30:30|8937.83|8817.83|8938.43|8818.43|8938.48|8818.48|8937.49|8817.49|10
1653877840000|2022-05-30 02:30:40|8938.36|8818.36|8937.17|8817.17|8938.36|8818.36|8936.99|8816.99|10
1653877850000|2022-05-30 02:30:50|8937.96|8817.96|8938.69|8818.69|8939.52|8819.52|8937.96|8817.96|10
1653877860000|2022-05-30 02:31:00|8938.65|8818.65|8936.63|8816.63|8938.65|8818.65|8936.42|8816.42|10
1653877870000|2022-05-30 02:31:10|8935.81|8815.81|8932.9|8812.9|8935.81|8815.81|8932.9|8812.9|9
1653877880000|2022-05-30 02:31:20|8932.82|8812.82|8929.21|8809.21|8932.82|8812.82|8929.21|8809.21|10
1653877890000|2022-05-30 02:31:30|8929.37|8809.37|8929.63|8809.63|8930.11|8810.11|8929.32|8809.32|10
1653877900000|2022-05-30 02:31:40|8929.24|8809.24|8931.2|8811.2|8931.63|8811.63|8928.82|8808.82|10
1653877910000|2022-05-30 02:31:50|8931.83|8811.83|8934.34|8814.34|8934.34|8814.34|8931.83|8811.83|10
1653877920000|2022-05-30 02:32:00|8934.02|8814.02|8935.57|8815.57|8935.57|8815.57|8934.02|8814.02|9
1653877930000|2022-05-30 02:32:10|8934.96|8814.96|8935.71|8815.71|8935.78|8815.78|8934.96|8814.96|10
1653877940000|2022-05-30 02:32:20|8936.06|8816.06|8936.34|8816.34|8936.7|8816.7|8936.06|8816.06|10
1653877950000|2022-05-30 02:32:30|8936.33|8816.33|8937.25|8817.25|8937.25|8817.25|8935.56|8815.56|10
1653877960000|2022-05-30 02:32:40|8937.29|8817.29|8937.46|8817.46|8937.59|8817.59|8937.19|8817.19|10
1653877970000|2022-05-30 02:32:50|8937.67|8817.67|8939.05|8819.05|8939.05|8819.05|8937.67|8817.67|10
1653877980000|2022-05-30 02:33:00|8938.84|8818.84|8938.03|8818.03|8939.69|8819.69|8938.03|8818.03|10
1653877990000|2022-05-30 02:33:10|8938.35|8818.35|8939.51|8819.51|8939.73|8819.73|8938.24|8818.24|10
1653878000000|2022-05-30 02:33:20|8939.4|8819.4|8940|8820|8940|8820|8939.12|8819.12|10
1653878010000|2022-05-30 02:33:30|8940.19|8820.19|8939.81|8819.81|8940.19|8820.19|8939.41|8819.41|8
1653878020000|2022-05-30 02:33:40|8940.05|8820.05|8939.31|8819.31|8940.11|8820.11|8939.07|8819.07|10
1653878030000|2022-05-30 02:33:50|8939.44|8819.44|8937.67|8817.67|8939.44|8819.44|8937.04|8817.04|10
1653878040000|2022-05-30 02:34:00|8937.48|8817.48|8935.05|8815.05|8937.61|8817.61|8934.63|8814.63|10
1653878050000|2022-05-30 02:34:10|8933.74|8813.74|8934.23|8814.23|8934.23|8814.23|8933.39|8813.39|10
1653878060000|2022-05-30 02:34:20|8934.1|8814.1|8935.18|8815.18|8935.83|8815.83|8934.1|8814.1|9
1653878070000|2022-05-30 02:34:30|8935.32|8815.32|8936.55|8816.55|8936.55|8816.55|8934.7|8814.7|10
1653878080000|2022-05-30 02:34:40|8936.71|8816.71|8938.63|8818.63|8938.63|8818.63|8936.71|8816.71|10
1653878090000|2022-05-30 02:34:50|8939.7|8819.7|8940.27|8820.27|8940.36|8820.36|8939.67|8819.67|10
1653878100000|2022-05-30 02:35:00|8940.43|8820.43|8939.44|8819.44|8940.43|8820.43|8939.44|8819.44|9
1653878110000|2022-05-30 02:35:10|8939.31|8819.31|8938.74|8818.74|8939.76|8819.76|8938.72|8818.72|9
1653878120000|2022-05-30 02:35:20|8938.78|8818.78|8938.58|8818.58|8938.9|8818.9|8938.43|8818.43|10
1653878130000|2022-05-30 02:35:30|8938.57|8818.57|8937.44|8817.44|8938.65|8818.65|8937.38|8817.38|7
1653878140000|2022-05-30 02:35:40|8936.78|8816.78|8935.23|8815.23|8937.03|8817.03|8935.23|8815.23|9
1653878150000|2022-05-30 02:35:50|8935.84|8815.84|8935.23|8815.23|8935.92|8815.92|8935.22|8815.22|10
1653878160000|2022-05-30 02:36:00|8935.32|8815.32|8935.55|8815.55|8935.98|8815.98|8935.32|8815.32|10
1653878170000|2022-05-30 02:36:10|8935.03|8815.03|8932.85|8812.85|8935.03|8815.03|8932.25|8812.25|10
1653878180000|2022-05-30 02:36:20|8932|8812|8932.9|8812.9|8932.9|8812.9|8932|8812|9
1653878190000|2022-05-30 02:36:30|8932.57|8812.57|8933.68|8813.68|8933.68|8813.68|8932.37|8812.37|9
1653878200000|2022-05-30 02:36:40|8933.88|8813.88|8933.98|8813.98|8934.12|8814.12|8933.73|8813.73|10
1653878210000|2022-05-30 02:36:50|8934.21|8814.21|8933.11|8813.11|8934.29|8814.29|8933.11|8813.11|10
1653878220000|2022-05-30 02:37:00|8933.14|8813.14|8932.79|8812.79|8933.61|8813.61|8932.79|8812.79|10
1653878230000|2022-05-30 02:37:10|8932.67|8812.67|8929.31|8809.31|8932.67|8812.67|8929.31|8809.31|10
1653878240000|2022-05-30 02:37:20|8929.25|8809.25|8928.73|8808.73|8929.34|8809.34|8928.73|8808.73|10
1653878250000|2022-05-30 02:37:30|8928.8|8808.8|8928.16|8808.16|8928.8|8808.8|8928.16|8808.16|10
1653878260000|2022-05-30 02:37:40|8928.09|8808.09|8929.63|8809.63|8929.63|8809.63|8928.09|8808.09|10
1653878270000|2022-05-30 02:37:50|8929.69|8809.69|8930.61|8810.61|8931|8811|8929.69|8809.69|10
1653878280000|2022-05-30 02:38:00|8930.74|8810.74|8930.84|8810.84|8931.3|8811.3|8930.65|8810.65|10
1653878290000|2022-05-30 02:38:10|8930.66|8810.66|8931.74|8811.74|8931.74|8811.74|8930.53|8810.53|10
1653878300000|2022-05-30 02:38:20|8931.76|8811.76|8933.67|8813.67|8933.73|8813.73|8931.76|8811.76|10
1653878310000|2022-05-30 02:38:30|8933.66|8813.66|8934.31|8814.31|8934.38|8814.38|8933.49|8813.49|8
1653878320000|2022-05-30 02:38:40|8934.71|8814.71|8935.27|8815.27|8935.27|8815.27|8934.71|8814.71|10
1653878330000|2022-05-30 02:38:50|8935.34|8815.34|8935.18|8815.18|8935.34|8815.34|8935.06|8815.06|9
1653878340000|2022-05-30 02:39:00|8935.13|8815.13|8935.79|8815.79|8935.85|8815.85|8935.13|8815.13|10
1653878350000|2022-05-30 02:39:10|8935.83|8815.83|8938.32|8818.32|8938.59|8818.59|8935.21|8815.21|10
1653878360000|2022-05-30 02:39:20|8939.5|8819.5|8942.95|8822.95|8942.95|8822.95|8939.5|8819.5|10
1653878370000|2022-05-30 02:39:30|8944.5|8824.5|8947.28|8827.28|8947.28|8827.28|8944.5|8824.5|10
1653878380000|2022-05-30 02:39:40|8947.7|8827.7|8949.11|8829.11|8949.12|8829.12|8947.7|8827.7|9
1653878390000|2022-05-30 02:39:50|8949.92|8829.92|8949.58|8829.58|8950.04|8830.04|8949.58|8829.58|9
1653878400000|2022-05-30 02:40:00|8949.71|8829.71|8951.17|8831.17|8951.17|8831.17|8949.56|8829.56|9
1653878410000|2022-05-30 02:40:10|8951.93|8831.93|8950.92|8830.92|8951.96|8831.96|8950.92|8830.92|10
1653878420000|2022-05-30 02:40:20|8951.07|8831.07|8947.72|8827.72|8951.07|8831.07|8947.72|8827.72|10
1653878430000|2022-05-30 02:40:30|8947.61|8827.61|8947.9|8827.9|8947.91|8827.91|8947.25|8827.25|10
1653878440000|2022-05-30 02:40:40|8948.14|8828.14|8949.88|8829.88|8949.88|8829.88|8948.14|8828.14|10
1653878450000|2022-05-30 02:40:50|8949.61|8829.61|8958.43|8838.43|8959.44|8839.44|8949.61|8829.61|10
1653878460000|2022-05-30 02:41:00|8958.26|8838.26|8961.95|8841.95|8962.42|8842.42|8958.26|8838.26|10
1653878470000|2022-05-30 02:41:10|8961.78|8841.78|8960.7|8840.7|8962.87|8842.87|8960.7|8840.7|10
1653878480000|2022-05-30 02:41:20|8960.84|8840.84|8954.92|8834.92|8960.84|8840.84|8954.92|8834.92|10
1653878490000|2022-05-30 02:41:30|8954.24|8834.24|8954.67|8834.67|8954.85|8834.85|8954.24|8834.24|10
1653878500000|2022-05-30 02:41:40|8955|8835|8959.26|8839.26|8960.12|8840.12|8955|8835|10
1653878510000|2022-05-30 02:41:50|8959.31|8839.31|8958.84|8838.84|8959.31|8839.31|8958.64|8838.64|10
1653878520000|2022-05-30 02:42:00|8958.91|8838.91|8959.63|8839.63|8959.77|8839.77|8958.73|8838.73|10
1653878530000|2022-05-30 02:42:10|8959.77|8839.77|8959.89|8839.89|8959.96|8839.96|8959.32|8839.32|9
1653878540000|2022-05-30 02:42:20|8959.85|8839.85|8960.54|8840.54|8960.54|8840.54|8959.67|8839.67|10
1653878550000|2022-05-30 02:42:30|8960.7|8840.7|8962.34|8842.34|8962.34|8842.34|8960.7|8840.7|10
1653878560000|2022-05-30 02:42:40|8962.53|8842.53|8963.07|8843.07|8963.18|8843.18|8962.3|8842.3|9
1653878570000|2022-05-30 02:42:50|8963.31|8843.31|8962.51|8842.51|8963.5|8843.5|8962.51|8842.51|10
1653878580000|2022-05-30 02:43:00|8962.14|8842.14|8962.81|8842.81|8962.81|8842.81|8961.79|8841.79|10
1653878590000|2022-05-30 02:43:10|8962.85|8842.85|8963.6|8843.6|8963.6|8843.6|8962.18|8842.18|10
1653878600000|2022-05-30 02:43:20|8963.79|8843.79|8966.23|8846.23|8966.23|8846.23|8963.79|8843.79|10
1653878610000|2022-05-30 02:43:30|8966.22|8846.22|8969.01|8849.01|8969.01|8849.01|8966.22|8846.22|10
1653878620000|2022-05-30 02:43:40|8970.04|8850.04|8972.62|8852.62|8972.83|8852.83|8970.04|8850.04|9
1653878630000|2022-05-30 02:43:50|8972.86|8852.86|8972|8852|8972.99|8852.99|8971.87|8851.87|10
1653878640000|2022-05-30 02:44:00|8971.94|8851.94|8972.09|8852.09|8972.27|8852.27|8970.97|8850.97|10
1653878650000|2022-05-30 02:44:10|8972.06|8852.06|8975.08|8855.08|8975.08|8855.08|8972.06|8852.06|10
1653878660000|2022-05-30 02:44:20|8974.99|8854.99|8976.73|8856.73|8977.04|8857.04|8974.99|8854.99|10
1653878670000|2022-05-30 02:44:30|8976.98|8856.98|8976.67|8856.67|8977.07|8857.07|8976.55|8856.55|10
1653878680000|2022-05-30 02:44:40|8976.93|8856.93|8975.29|8855.29|8976.93|8856.93|8975.29|8855.29|10
1653878690000|2022-05-30 02:44:50|8975.13|8855.13|8973.85|8853.85|8975.37|8855.37|8973.85|8853.85|10
1653878700000|2022-05-30 02:45:00|8973.22|8853.22|8974.34|8854.34|8974.51|8854.51|8972.99|8852.99|9
1653878710000|2022-05-30 02:45:10|8974.47|8854.47|8974.79|8854.79|8975.38|8855.38|8974.3|8854.3|10
1653878720000|2022-05-30 02:45:20|8974.04|8854.04|8972.07|8852.07|8974.04|8854.04|8972.05|8852.05|10
1653878730000|2022-05-30 02:45:30|8972.24|8852.24|8971.22|8851.22|8972.24|8852.24|8971.15|8851.15|8
1653878740000|2022-05-30 02:45:40|8971.1|8851.1|8969.29|8849.29|8971.1|8851.1|8969.06|8849.06|9
1653878750000|2022-05-30 02:45:50|8969.17|8849.17|8969.04|8849.04|8969.17|8849.17|8968.84|8848.84|10
1653878760000|2022-05-30 02:46:00|8969.02|8849.02|8966.48|8846.48|8969.02|8849.02|8966.48|8846.48|10
1653878770000|2022-05-30 02:46:10|8966.35|8846.35|8965|8845|8966.35|8846.35|8965|8845|10
1653878780000|2022-05-30 02:46:20|8964.92|8844.92|8964.46|8844.46|8965.1|8845.1|8964.46|8844.46|10
1653878790000|2022-05-30 02:46:30|8964.43|8844.43|8963.32|8843.32|8964.43|8844.43|8963.32|8843.32|10
1653878800000|2022-05-30 02:46:40|8963.45|8843.45|8962.75|8842.75|8963.45|8843.45|8962.71|8842.71|9
1653878810000|2022-05-30 02:46:50|8962.49|8842.49|8962.23|8842.23|8962.49|8842.49|8962.14|8842.14|8
1653878820000|2022-05-30 02:47:00|8962.02|8842.02|8961.06|8841.06|8962.02|8842.02|8960.74|8840.74|10
1653878830000|2022-05-30 02:47:10|8961.07|8841.07|8958.03|8838.03|8961.07|8841.07|8958.03|8838.03|10
1653878840000|2022-05-30 02:47:20|8957.93|8837.93|8958|8838|8958.07|8838.07|8957.59|8837.59|10
1653878850000|2022-05-30 02:47:30|8957.94|8837.94|8954.91|8834.91|8957.94|8837.94|8954.91|8834.91|10
1653878860000|2022-05-30 02:47:40|8954.79|8834.79|8953.75|8833.75|8954.84|8834.84|8953.7|8833.7|10
1653878870000|2022-05-30 02:47:50|8954.01|8834.01|8955.05|8835.05|8955.05|8835.05|8953.93|8833.93|10
1653878880000|2022-05-30 02:48:00|8955.1|8835.1|8956.25|8836.25|8956.25|8836.25|8954.91|8834.91|9
1653878890000|2022-05-30 02:48:10|8956.45|8836.45|8956.55|8836.55|8956.68|8836.68|8956.44|8836.44|8
1653878900000|2022-05-30 02:48:20|8956.47|8836.47|8955.48|8835.48|8956.52|8836.52|8955.45|8835.45|10
1653878910000|2022-05-30 02:48:30|8955.43|8835.43|8954.26|8834.26|8955.49|8835.49|8954.26|8834.26|9
1653878920000|2022-05-30 02:48:40|8954.31|8834.31|8954.05|8834.05|8954.31|8834.31|8953.82|8833.82|10
1653878930000|2022-05-30 02:48:50|8954|8834|8950.68|8830.68|8954|8834|8950.68|8830.68|9
1653878940000|2022-05-30 02:49:00|8950.47|8830.47|8948.13|8828.13|8950.47|8830.47|8948.13|8828.13|9
1653878950000|2022-05-30 02:49:10|8947.92|8827.92|8948.39|8828.39|8948.48|8828.48|8947.72|8827.72|10
1653878960000|2022-05-30 02:49:20|8948.23|8828.23|8951.37|8831.37|8951.74|8831.74|8948.23|8828.23|9
1653878970000|2022-05-30 02:49:30|8951.48|8831.48|8952.53|8832.53|8952.53|8832.53|8951|8831|10
1653878980000|2022-05-30 02:49:40|8952.85|8832.85|8953.73|8833.73|8953.92|8833.92|8952.71|8832.71|10
1653878990000|2022-05-30 02:49:50|8953.59|8833.59|8951.85|8831.85|8953.59|8833.59|8951.85|8831.85|10
1653879000000|2022-05-30 02:50:00|8952|8832|8950.7|8830.7|8952.06|8832.06|8950.7|8830.7|10
1653879010000|2022-05-30 02:50:10|8950.64|8830.64|8949.2|8829.2|8950.64|8830.64|8949.2|8829.2|10
1653879020000|2022-05-30 02:50:20|8948.99|8828.99|8948.34|8828.34|8949.33|8829.33|8948.34|8828.34|10
1653879030000|2022-05-30 02:50:30|8948.55|8828.55|8948.52|8828.52|8948.59|8828.59|8948.01|8828.01|10
1653879040000|2022-05-30 02:50:40|8948.82|8828.82|8951.33|8831.33|8951.33|8831.33|8948.82|8828.82|10
1653879050000|2022-05-30 02:50:50|8951.37|8831.37|8950.68|8830.68|8951.57|8831.57|8950.68|8830.68|10
1653879060000|2022-05-30 02:51:00|8950.61|8830.61|8949.83|8829.83|8950.61|8830.61|8949.83|8829.83|10
1653879070000|2022-05-30 02:51:10|8949.71|8829.71|8949.37|8829.37|8949.71|8829.71|8948.27|8828.27|10
1653879080000|2022-05-30 02:51:20|8949.41|8829.41|8946.75|8826.75|8949.41|8829.41|8946.75|8826.75|9
1653879090000|2022-05-30 02:51:30|8946.6|8826.6|8944.82|8824.82|8947.01|8827.01|8944.82|8824.82|10
1653879100000|2022-05-30 02:51:40|8944.86|8824.86|8943.78|8823.78|8944.86|8824.86|8943.77|8823.77|10
1653879110000|2022-05-30 02:51:50|8943.62|8823.62|8942.5|8822.5|8943.62|8823.62|8942.5|8822.5|9
1653879120000|2022-05-30 02:52:00|8942.51|8822.51|8943.57|8823.57|8943.57|8823.57|8942.31|8822.31|10
1653879130000|2022-05-30 02:52:10|8943.39|8823.39|8946|8826|8946|8826|8943.39|8823.39|10
1653879140000|2022-05-30 02:52:20|8946.04|8826.04|8948.29|8828.29|8948.29|8828.29|8946.04|8826.04|10
1653879150000|2022-05-30 02:52:30|8949.27|8829.27|8951.38|8831.38|8951.38|8831.38|8949.27|8829.27|9
1653879160000|2022-05-30 02:52:40|8951.2|8831.2|8950.6|8830.6|8951.25|8831.25|8950.6|8830.6|9
1653879170000|2022-05-30 02:52:50|8950.58|8830.58|8951.36|8831.36|8951.36|8831.36|8950.58|8830.58|8
1653879180000|2022-05-30 02:53:00|8951.24|8831.24|8950.62|8830.62|8951.46|8831.46|8950.56|8830.56|10
1653879190000|2022-05-30 02:53:10|8950.43|8830.43|8949.66|8829.66|8950.43|8830.43|8949.66|8829.66|10
1653879200000|2022-05-30 02:53:20|8949.46|8829.46|8950.88|8830.88|8950.88|8830.88|8949.46|8829.46|7
1653879210000|2022-05-30 02:53:30|8951.09|8831.09|8951.01|8831.01|8951.5|8831.5|8950.76|8830.76|10
1653879220000|2022-05-30 02:53:40|8950.93|8830.93|8950.06|8830.06|8950.93|8830.93|8950.06|8830.06|10
1653879230000|2022-05-30 02:53:50|8949.86|8829.86|8948.19|8828.19|8949.93|8829.93|8948.13|8828.13|9
1653879240000|2022-05-30 02:54:00|8948.14|8828.14|8948.09|8828.09|8948.29|8828.29|8947.92|8827.92|10
1653879250000|2022-05-30 02:54:10|8947.68|8827.68|8947.51|8827.51|8947.68|8827.68|8947.51|8827.51|9
1653879260000|2022-05-30 02:54:20|8947.57|8827.57|8947.23|8827.23|8947.57|8827.57|8947.23|8827.23|8
1653879270000|2022-05-30 02:54:30|8947.13|8827.13|8945.67|8825.67|8947.34|8827.34|8945.67|8825.67|8
1653879280000|2022-05-30 02:54:40|8945.55|8825.55|8943.91|8823.91|8945.75|8825.75|8943.6|8823.6|10
1653879290000|2022-05-30 02:54:50|8944.12|8824.12|8944.17|8824.17|8944.88|8824.88|8944.04|8824.04|10
1653879300000|2022-05-30 02:55:00|8944.1|8824.1|8944.93|8824.93|8944.93|8824.93|8943.84|8823.84|10
1653879310000|2022-05-30 02:55:10|8945|8825|8941.31|8821.31|8945|8825|8941.31|8821.31|8
1653879320000|2022-05-30 02:55:20|8940.84|8820.84|8940.5|8820.5|8940.91|8820.91|8939.83|8819.83|10
1653879330000|2022-05-30 02:55:30|8940.53|8820.53|8943.15|8823.15|8943.15|8823.15|8940.53|8820.53|10
1653879340000|2022-05-30 02:55:40|8943.34|8823.34|8943.81|8823.81|8943.82|8823.82|8942.96|8822.96|8
1653879350000|2022-05-30 02:55:50|8943.85|8823.85|8943.83|8823.83|8944.04|8824.04|8943.79|8823.79|10
1653879360000|2022-05-30 02:56:00|8943.87|8823.87|8942.23|8822.23|8943.91|8823.91|8942.23|8822.23|10
1653879370000|2022-05-30 02:56:10|8942.22|8822.22|8939.97|8819.97|8942.29|8822.29|8939.88|8819.88|10
1653879380000|2022-05-30 02:56:20|8939.85|8819.85|8938.84|8818.84|8939.85|8819.85|8938.62|8818.62|10
1653879390000|2022-05-30 02:56:30|8938.53|8818.53|8936.35|8816.35|8938.53|8818.53|8936.35|8816.35|9
1653879400000|2022-05-30 02:56:40|8936.21|8816.21|8934.66|8814.66|8936.21|8816.21|8934.66|8814.66|10
1653879410000|2022-05-30 02:56:50|8934.71|8814.71|8932.29|8812.29|8934.73|8814.73|8932.29|8812.29|9
1653879420000|2022-05-30 02:57:00|8932.12|8812.12|8932.22|8812.22|8932.42|8812.42|8931.79|8811.79|10
1653879430000|2022-05-30 02:57:10|8932.23|8812.23|8932.41|8812.41|8933.01|8813.01|8932.23|8812.23|9
1653879440000|2022-05-30 02:57:20|8932.63|8812.63|8932.54|8812.54|8933.26|8813.26|8932.53|8812.53|10
1653879450000|2022-05-30 02:57:30|8932.62|8812.62|8931.95|8811.95|8932.78|8812.78|8931.94|8811.94|10
1653879460000|2022-05-30 02:57:40|8932.16|8812.16|8931.84|8811.84|8932.2|8812.2|8931.77|8811.77|9
1653879470000|2022-05-30 02:57:50|8931.8|8811.8|8931.97|8811.97|8932.21|8812.21|8931.8|8811.8|9
1653879480000|2022-05-30 02:58:00|8932.57|8812.57|8933.54|8813.54|8933.54|8813.54|8932.57|8812.57|10
1653879490000|2022-05-30 02:58:10|8933.71|8813.71|8933.7|8813.7|8933.8|8813.8|8933.62|8813.62|9
1653879500000|2022-05-30 02:58:20|8933.79|8813.79|8933.92|8813.92|8934.02|8814.02|8933.69|8813.69|8
1653879510000|2022-05-30 02:58:30|8934.01|8814.01|8934.92|8814.92|8934.92|8814.92|8934.01|8814.01|10
1653879520000|2022-05-30 02:58:40|8935.58|8815.58|8935.91|8815.91|8936.03|8816.03|8935.58|8815.58|7
1653879530000|2022-05-30 02:58:50|8936.03|8816.03|8937.08|8817.08|8937.51|8817.51|8936.03|8816.03|9
1653879540000|2022-05-30 02:59:00|8936.96|8816.96|8936.87|8816.87|8937.01|8817.01|8936.76|8816.76|8
1653879550000|2022-05-30 02:59:10|8936.88|8816.88|8936.68|8816.68|8936.99|8816.99|8936.62|8816.62|5
1653879560000|2022-05-30 02:59:20|8936.81|8816.81|8936.6|8816.6|8936.81|8816.81|8936.59|8816.59|7
1653879570000|2022-05-30 02:59:30|8936.61|8816.61|8937|8817|8937|8817|8936.54|8816.54|8
1653879580000|2022-05-30 02:59:40|8936.84|8816.84|8936.9|8816.9|8937.05|8817.05|8936.7|8816.7|10
1653879590000|2022-05-30 02:59:50|8936.96|8816.96|8936.82|8816.82|8937.09|8817.09|8936.82|8816.82|8
1653879600000|2022-05-30 03:00:00|8937.51|8817.51|8940.55|8820.55|8940.55|8820.55|8937.51|8817.51|10
1653879610000|2022-05-30 03:00:10|8941.02|8821.02|8942.85|8822.85|8942.87|8822.87|8941.02|8821.02|10
1653879620000|2022-05-30 03:00:20|8942.8|8822.8|8942.47|8822.47|8942.92|8822.92|8942.47|8822.47|9
1653879630000|2022-05-30 03:00:30|8942.61|8822.61|8945.74|8825.74|8945.74|8825.74|8942.61|8822.61|10
1653879640000|2022-05-30 03:00:40|8945.92|8825.92|8946.73|8826.73|8946.75|8826.75|8945.92|8825.92|8
1653879650000|2022-05-30 03:00:50|8947.03|8827.03|8947.54|8827.54|8947.54|8827.54|8947.03|8827.03|10
1653879660000|2022-05-30 03:01:00|8947.41|8827.41|8947.43|8827.43|8947.68|8827.68|8947.31|8827.31|9
1653879670000|2022-05-30 03:01:10|8948.15|8828.15|8948.08|8828.08|8948.5|8828.5|8948.08|8828.08|10
1653879680000|2022-05-30 03:01:20|8947.49|8827.49|8947.11|8827.11|8947.74|8827.74|8946.95|8826.95|9
1653879690000|2022-05-30 03:01:30|8946.98|8826.98|8945.9|8825.9|8946.99|8826.99|8945.9|8825.9|10
1653879700000|2022-05-30 03:01:40|8945.96|8825.96|8946.08|8826.08|8946.13|8826.13|8945.88|8825.88|10
1653879710000|2022-05-30 03:01:50|8945.88|8825.88|8945.8|8825.8|8945.92|8825.92|8945.72|8825.72|9
1653879720000|2022-05-30 03:02:00|8945.87|8825.87|8947.62|8827.62|8947.62|8827.62|8945.87|8825.87|8
1653879730000|2022-05-30 03:02:10|8948.22|8828.22|8951.16|8831.16|8951.42|8831.42|8948.22|8828.22|10
1653879740000|2022-05-30 03:02:20|8951.95|8831.95|8962.86|8842.86|8962.86|8842.86|8951.95|8831.95|10
1653879750000|2022-05-30 03:02:30|8963.44|8843.44|8969.12|8849.12|8969.12|8849.12|8963.14|8843.14|10
1653879760000|2022-05-30 03:02:40|8969.28|8849.28|8967.54|8847.54|8970.88|8850.88|8967.54|8847.54|10
1653879770000|2022-05-30 03:02:50|8967.16|8847.16|8965.95|8845.95|8967.24|8847.24|8965.95|8845.95|10
1653879780000|2022-05-30 03:03:00|8966.05|8846.05|8960|8840|8966.05|8846.05|8960|8840|10
1653879790000|2022-05-30 03:03:10|8959.55|8839.55|8956.48|8836.48|8959.55|8839.55|8956.48|8836.48|10
1653879800000|2022-05-30 03:03:20|8955.94|8835.94|8955.72|8835.72|8956.12|8836.12|8955.66|8835.66|10
1653879810000|2022-05-30 03:03:30|8955.37|8835.37|8956.55|8836.55|8956.55|8836.55|8955.29|8835.29|9
1653879820000|2022-05-30 03:03:40|8956.9|8836.9|8959.76|8839.76|8959.76|8839.76|8956.9|8836.9|10
1653879830000|2022-05-30 03:03:50|8960.07|8840.07|8961.85|8841.85|8962.08|8842.08|8960.07|8840.07|10
1653879840000|2022-05-30 03:04:00|8962.05|8842.05|8963.43|8843.43|8964.12|8844.12|8962.05|8842.05|10
1653879850000|2022-05-30 03:04:10|8963.73|8843.73|8962.33|8842.33|8963.73|8843.73|8962.14|8842.14|10
1653879860000|2022-05-30 03:04:20|8962.26|8842.26|8961.69|8841.69|8962.44|8842.44|8961.5|8841.5|10
1653879870000|2022-05-30 03:04:30|8961.09|8841.09|8959.48|8839.48|8961.12|8841.12|8959.44|8839.44|10
1653879880000|2022-05-30 03:04:40|8959.54|8839.54|8957.8|8837.8|8959.54|8839.54|8957.8|8837.8|9
1653879890000|2022-05-30 03:04:50|8957.61|8837.61|8958.02|8838.02|8958.02|8838.02|8956.72|8836.72|10
1653879900000|2022-05-30 03:05:00|8957.96|8837.96|8958.57|8838.57|8958.57|8838.57|8957.73|8837.73|8
1653879910000|2022-05-30 03:05:10|8958.32|8838.32|8958.37|8838.37|8958.93|8838.93|8958.28|8838.28|10
1653879920000|2022-05-30 03:05:20|8958.58|8838.58|8957.41|8837.41|8958.77|8838.77|8957.06|8837.06|10
1653879930000|2022-05-30 03:05:30|8957.1|8837.1|8957.4|8837.4|8957.98|8837.98|8957.09|8837.09|8
1653879940000|2022-05-30 03:05:40|8957.35|8837.35|8956.41|8836.41|8957.35|8837.35|8956.05|8836.05|10
1653879950000|2022-05-30 03:05:50|8956.43|8836.43|8955.55|8835.55|8956.43|8836.43|8955.35|8835.35|10
1653879960000|2022-05-30 03:06:00|8955.7|8835.7|8957.01|8837.01|8957.15|8837.15|8955.7|8835.7|10
1653879970000|2022-05-30 03:06:10|8957.16|8837.16|8957.68|8837.68|8957.73|8837.73|8957.16|8837.16|10
1653879980000|2022-05-30 03:06:20|8958.77|8838.77|8953.06|8833.06|8958.77|8838.77|8952.83|8832.83|10
1653879990000|2022-05-30 03:06:30|8952.58|8832.58|8951.46|8831.46|8952.58|8832.58|8951.46|8831.46|9
1653880000000|2022-05-30 03:06:40|8951.35|8831.35|8951.2|8831.2|8951.71|8831.71|8950.94|8830.94|10
1653880010000|2022-05-30 03:06:50|8952.01|8832.01|8955.57|8835.57|8955.66|8835.66|8952.01|8832.01|9
1653880020000|2022-05-30 03:07:00|8955.89|8835.89|8956.74|8836.74|8956.74|8836.74|8955.54|8835.54|10
1653880030000|2022-05-30 03:07:10|8956.58|8836.58|8954.82|8834.82|8957.15|8837.15|8954.82|8834.82|10
1653880040000|2022-05-30 03:07:20|8954.69|8834.69|8954.86|8834.86|8955.11|8835.11|8954.68|8834.68|9
1653880050000|2022-05-30 03:07:30|8954.84|8834.84|8956.11|8836.11|8956.11|8836.11|8954.83|8834.83|10
1653880060000|2022-05-30 03:07:40|8956.26|8836.26|8955.65|8835.65|8956.35|8836.35|8955.57|8835.57|9
1653880070000|2022-05-30 03:07:50|8955.43|8835.43|8953.8|8833.8|8955.43|8835.43|8953.8|8833.8|10
1653880080000|2022-05-30 03:08:00|8953.19|8833.19|8952.32|8832.32|8953.44|8833.44|8952.27|8832.27|9
1653880090000|2022-05-30 03:08:10|8952.37|8832.37|8952.11|8832.11|8952.44|8832.44|8952.06|8832.06|9
1653880100000|2022-05-30 03:08:20|8952.04|8832.04|8952.37|8832.37|8952.37|8832.37|8951.8|8831.8|10
1653880110000|2022-05-30 03:08:30|8952.6|8832.6|8953.23|8833.23|8953.5|8833.5|8952.6|8832.6|10
1653880120000|2022-05-30 03:08:40|8953.25|8833.25|8948.61|8828.61|8953.38|8833.38|8948.61|8828.61|9
1653880130000|2022-05-30 03:08:50|8948.23|8828.23|8946.62|8826.62|8948.23|8828.23|8946.34|8826.34|10
1653880140000|2022-05-30 03:09:00|8946.71|8826.71|8946.08|8826.08|8946.75|8826.75|8946.08|8826.08|10
1653880150000|2022-05-30 03:09:10|8945.29|8825.29|8943.99|8823.99|8945.29|8825.29|8943.95|8823.95|9
1653880160000|2022-05-30 03:09:20|8943.92|8823.92|8943.44|8823.44|8944.2|8824.2|8943.44|8823.44|10
1653880170000|2022-05-30 03:09:30|8943.26|8823.26|8943.16|8823.16|8943.26|8823.26|8942.96|8822.96|10
1653880180000|2022-05-30 03:09:40|8942.9|8822.9|8941.81|8821.81|8943.07|8823.07|8941.81|8821.81|9
1653880190000|2022-05-30 03:09:50|8941.31|8821.31|8940.96|8820.96|8941.31|8821.31|8940.74|8820.74|10
1653880200000|2022-05-30 03:10:00|8941.42|8821.42|8941.34|8821.34|8941.79|8821.79|8941.32|8821.32|10
1653880210000|2022-05-30 03:10:10|8941.08|8821.08|8940.26|8820.26|8941.08|8821.08|8940.26|8820.26|9
1653880220000|2022-05-30 03:10:20|8940.02|8820.02|8938.25|8818.25|8940.02|8820.02|8938.19|8818.19|9
1653880230000|2022-05-30 03:10:30|8938.22|8818.22|8938.51|8818.51|8938.72|8818.72|8938.22|8818.22|10
1653880240000|2022-05-30 03:10:40|8938.32|8818.32|8936.94|8816.94|8938.45|8818.45|8936.94|8816.94|10
1653880250000|2022-05-30 03:10:50|8936.56|8816.56|8933.57|8813.57|8936.56|8816.56|8933.57|8813.57|7
1653880260000|2022-05-30 03:11:00|8933.56|8813.56|8934.97|8814.97|8935.01|8815.01|8933.39|8813.39|10
1653880270000|2022-05-30 03:11:10|8934.9|8814.9|8932.06|8812.06|8935.16|8815.16|8932.06|8812.06|10
1653880280000|2022-05-30 03:11:20|8932.2|8812.2|8927.38|8807.38|8932.2|8812.2|8927.36|8807.36|10
1653880290000|2022-05-30 03:11:30|8927.21|8807.21|8926.53|8806.53|8927.21|8807.21|8926.53|8806.53|10
1653880300000|2022-05-30 03:11:40|8926.36|8806.36|8928.57|8808.57|8928.57|8808.57|8926.16|8806.16|10
1653880310000|2022-05-30 03:11:50|8928.6|8808.6|8927.07|8807.07|8928.6|8808.6|8927.07|8807.07|10
1653880320000|2022-05-30 03:12:00|8926.89|8806.89|8926.92|8806.92|8927.54|8807.54|8926.89|8806.89|9
1653880330000|2022-05-30 03:12:10|8925.53|8805.53|8923.2|8803.2|8925.53|8805.53|8923.2|8803.2|10
1653880340000|2022-05-30 03:12:20|8923.17|8803.17|8922.03|8802.03|8923.17|8803.17|8922.03|8802.03|9
1653880350000|2022-05-30 03:12:30|8921.99|8801.99|8921.82|8801.82|8922.3|8802.3|8921.82|8801.82|9
1653880360000|2022-05-30 03:12:40|8921.84|8801.84|8919.75|8799.75|8922.4|8802.4|8919.75|8799.75|10
1653880370000|2022-05-30 03:12:50|8919.59|8799.59|8917.33|8797.33|8919.59|8799.59|8917.33|8797.33|10
1653880380000|2022-05-30 03:13:00|8917.34|8797.34|8916.7|8796.7|8917.34|8797.34|8916.7|8796.7|10
1653880390000|2022-05-30 03:13:10|8916.58|8796.58|8915.4|8795.4|8916.58|8796.58|8915.4|8795.4|10
1653880400000|2022-05-30 03:13:20|8915.5|8795.5|8914.31|8794.31|8915.58|8795.58|8914.31|8794.31|10
1653880410000|2022-05-30 03:13:30|8914.45|8794.45|8915.11|8795.11|8915.32|8795.32|8914.43|8794.43|10
1653880420000|2022-05-30 03:13:40|8915.06|8795.06|8914.91|8794.91|8915.06|8795.06|8914.85|8794.85|9
1653880430000|2022-05-30 03:13:50|8915.1|8795.1|8914.89|8794.89|8915.1|8795.1|8914.89|8794.89|10
1653880440000|2022-05-30 03:14:00|8914.88|8794.88|8916.28|8796.28|8916.28|8796.28|8914.86|8794.86|8
1653880450000|2022-05-30 03:14:10|8916.38|8796.38|8916.29|8796.29|8916.65|8796.65|8916.29|8796.29|8
1653880460000|2022-05-30 03:14:20|8916.51|8796.51|8917.15|8797.15|8917.15|8797.15|8916.33|8796.33|9
1653880470000|2022-05-30 03:14:30|8917.09|8797.09|8917.46|8797.46|8917.46|8797.46|8917.09|8797.09|9
1653880480000|2022-05-30 03:14:40|8917.3|8797.3|8916.85|8796.85|8917.3|8797.3|8916.85|8796.85|10
1653880490000|2022-05-30 03:14:50|8917.2|8797.2|8917.23|8797.23|8917.27|8797.27|8917.07|8797.07|9
1653880500000|2022-05-30 03:15:00|8917.19|8797.19|8917.32|8797.32|8917.39|8797.39|8916.63|8796.63|10
1653880510000|2022-05-30 03:15:10|8917.4|8797.4|8918.92|8798.92|8918.92|8798.92|8917.4|8797.4|10
1653880520000|2022-05-30 03:15:20|8919.51|8799.51|8919.62|8799.62|8919.75|8799.75|8919.43|8799.43|8
1653880530000|2022-05-30 03:15:30|8919.66|8799.66|8920.11|8800.11|8920.11|8800.11|8919.49|8799.49|9
1653880540000|2022-05-30 03:15:40|8919.83|8799.83|8919|8799|8920|8800|8918.97|8798.97|10
1653880550000|2022-05-30 03:15:50|8918.95|8798.95|8919.13|8799.13|8919.35|8799.35|8918.77|8798.77|6
1653880560000|2022-05-30 03:16:00|8919.2|8799.2|8920.55|8800.55|8920.55|8800.55|8919.2|8799.2|9
1653880570000|2022-05-30 03:16:10|8920.82|8800.82|8922.84|8802.84|8922.96|8802.96|8920.81|8800.81|10
1653880580000|2022-05-30 03:16:20|8922.92|8802.92|8924.39|8804.39|8924.59|8804.59|8922.92|8802.92|10
1653880590000|2022-05-30 03:16:30|8924.23|8804.23|8924.93|8804.93|8924.96|8804.96|8924.23|8804.23|9
1653880600000|2022-05-30 03:16:40|8925|8805|8925.96|8805.96|8925.96|8805.96|8925|8805|8
1653880610000|2022-05-30 03:16:50|8926.23|8806.23|8925.32|8805.32|8926.69|8806.69|8925.32|8805.32|9
1653880620000|2022-05-30 03:17:00|8925.34|8805.34|8924.34|8804.34|8925.34|8805.34|8924.19|8804.19|10
1653880630000|2022-05-30 03:17:10|8924.29|8804.29|8925.74|8805.74|8925.82|8805.82|8924.29|8804.29|10
1653880640000|2022-05-30 03:17:20|8926.01|8806.01|8926.08|8806.08|8926.26|8806.26|8925.82|8805.82|9
1653880650000|2022-05-30 03:17:30|8926.06|8806.06|8925.4|8805.4|8926.06|8806.06|8925.32|8805.32|9
1653880660000|2022-05-30 03:17:40|8925.21|8805.21|8926.1|8806.1|8926.29|8806.29|8924.91|8804.91|8
1653880670000|2022-05-30 03:17:50|8926.08|8806.08|8927.84|8807.84|8927.84|8807.84|8925.74|8805.74|10
1653880680000|2022-05-30 03:18:00|8927.89|8807.89|8929.62|8809.62|8929.62|8809.62|8927.73|8807.73|8
1653880690000|2022-05-30 03:18:10|8929.54|8809.54|8931.16|8811.16|8931.16|8811.16|8929.54|8809.54|10
1653880700000|2022-05-30 03:18:20|8931.49|8811.49|8932.33|8812.33|8932.44|8812.44|8931.49|8811.49|8
1653880710000|2022-05-30 03:18:30|8932.07|8812.07|8932.3|8812.3|8932.39|8812.39|8932.07|8812.07|8
1653880720000|2022-05-30 03:18:40|8932.27|8812.27|8932.98|8812.98|8932.98|8812.98|8932.27|8812.27|10
1653880730000|2022-05-30 03:18:50|8933.03|8813.03|8933.45|8813.45|8933.48|8813.48|8933.03|8813.03|9
1653880740000|2022-05-30 03:19:00|8933.22|8813.22|8931.72|8811.72|8933.22|8813.22|8931.63|8811.63|9
1653880750000|2022-05-30 03:19:10|8931.61|8811.61|8932.31|8812.31|8932.31|8812.31|8931.52|8811.52|7
1653880760000|2022-05-30 03:19:20|8932.73|8812.73|8932.73|8812.73|8932.82|8812.82|8932.58|8812.58|6
1653880770000|2022-05-30 03:19:30|8932.98|8812.98|8932.29|8812.29|8932.98|8812.98|8932.05|8812.05|10
1653880780000|2022-05-30 03:19:40|8932.13|8812.13|8931.72|8811.72|8932.18|8812.18|8931.72|8811.72|8
1653880790000|2022-05-30 03:19:50|8931.78|8811.78|8931.52|8811.52|8931.78|8811.78|8931.48|8811.48|8
1653880800000|2022-05-30 03:20:00|8931.42|8811.42|8931.34|8811.34|8931.49|8811.49|8931.34|8811.34|6
1653880810000|2022-05-30 03:20:10|8931.23|8811.23|8932.01|8812.01|8932.01|8812.01|8931.17|8811.17|10
1653880820000|2022-05-30 03:20:20|8931.87|8811.87|8931.27|8811.27|8931.9|8811.9|8931.27|8811.27|9
1653880830000|2022-05-30 03:20:30|8931.09|8811.09|8930.85|8810.85|8931.27|8811.27|8930.85|8810.85|10
1653880840000|2022-05-30 03:20:40|8931.07|8811.07|8930.4|8810.4|8931.13|8811.13|8930.4|8810.4|8
1653880850000|2022-05-30 03:20:50|8930.45|8810.45|8930.39|8810.39|8930.75|8810.75|8930.33|8810.33|10
1653880860000|2022-05-30 03:21:00|8930.17|8810.17|8929.45|8809.45|8930.17|8810.17|8929.45|8809.45|8
1653880870000|2022-05-30 03:21:10|8928.15|8808.15|8927.6|8807.6|8928.15|8808.15|8927.45|8807.45|10
1653880880000|2022-05-30 03:21:20|8927.53|8807.53|8927.27|8807.27|8927.87|8807.87|8927.27|8807.27|10
1653880890000|2022-05-30 03:21:30|8927.23|8807.23|8928.24|8808.24|8928.24|8808.24|8927.06|8807.06|9
1653880900000|2022-05-30 03:21:40|8928.29|8808.29|8927.77|8807.77|8928.29|8808.29|8927.67|8807.67|9
1653880910000|2022-05-30 03:21:50|8927.87|8807.87|8927.94|8807.94|8928.1|8808.1|8927.76|8807.76|9
1653880920000|2022-05-30 03:22:00|8928.12|8808.12|8928.39|8808.39|8928.43|8808.43|8927.96|8807.96|10
1653880930000|2022-05-30 03:22:10|8928.48|8808.48|8929.94|8809.94|8930.49|8810.49|8928.48|8808.48|10
1653880940000|2022-05-30 03:22:20|8930.11|8810.11|8931.41|8811.41|8931.41|8811.41|8930.07|8810.07|8
1653880950000|2022-05-30 03:22:30|8932.09|8812.09|8931.68|8811.68|8932.09|8812.09|8931.57|8811.57|7
1653880960000|2022-05-30 03:22:40|8931.71|8811.71|8931.48|8811.48|8931.8|8811.8|8931.36|8811.36|9
1653880970000|2022-05-30 03:22:50|8931.54|8811.54|8931.65|8811.65|8931.84|8811.84|8931.52|8811.52|10
1653880980000|2022-05-30 03:23:00|8932.42|8812.42|8932.33|8812.33|8932.95|8812.95|8932.33|8812.33|10
1653880990000|2022-05-30 03:23:10|8932.07|8812.07|8934.22|8814.22|8934.22|8814.22|8932.07|8812.07|10
1653881000000|2022-05-30 03:23:20|8934.27|8814.27|8935.45|8815.45|8935.85|8815.85|8934.27|8814.27|10
1653881010000|2022-05-30 03:23:30|8935.42|8815.42|8935.23|8815.23|8935.43|8815.43|8935.13|8815.13|9
1653881020000|2022-05-30 03:23:40|8935.22|8815.22|8935.43|8815.43|8935.44|8815.44|8934.81|8814.81|9
1653881030000|2022-05-30 03:23:50|8935.18|8815.18|8935.08|8815.08|8935.39|8815.39|8935.08|8815.08|9
1653881040000|2022-05-30 03:24:00|8935.03|8815.03|8935.16|8815.16|8935.16|8815.16|8934.95|8814.95|8
1653881050000|2022-05-30 03:24:10|8935.27|8815.27|8935.22|8815.22|8935.38|8815.38|8935.06|8815.06|9
1653881060000|2022-05-30 03:24:20|8935.17|8815.17|8934.98|8814.98|8935.24|8815.24|8934.98|8814.98|6
1653881070000|2022-05-30 03:24:30|8934.76|8814.76|8933.55|8813.55|8934.76|8814.76|8933.52|8813.52|9
1653881080000|2022-05-30 03:24:40|8933.61|8813.61|8933.4|8813.4|8933.75|8813.75|8933.4|8813.4|10
1653881090000|2022-05-30 03:24:50|8933.13|8813.13|8932.72|8812.72|8933.13|8813.13|8932.72|8812.72|9
1653881100000|2022-05-30 03:25:00|8932.73|8812.73|8931.39|8811.39|8932.73|8812.73|8931.3|8811.3|8
1653881110000|2022-05-30 03:25:10|8931.51|8811.51|8930.39|8810.39|8931.51|8811.51|8930.39|8810.39|10
1653881120000|2022-05-30 03:25:20|8930.36|8810.36|8929.68|8809.68|8930.36|8810.36|8929.68|8809.68|9
1653881130000|2022-05-30 03:25:30|8929.62|8809.62|8928.8|8808.8|8929.69|8809.69|8928.8|8808.8|9
1653881140000|2022-05-30 03:25:40|8929.08|8809.08|8925.5|8805.5|8929.08|8809.08|8925.5|8805.5|10
1653881150000|2022-05-30 03:25:50|8925.29|8805.29|8924.4|8804.4|8925.46|8805.46|8924.4|8804.4|10
1653881160000|2022-05-30 03:26:00|8924.41|8804.41|8921.4|8801.4|8924.41|8804.41|8921.14|8801.14|10
1653881170000|2022-05-30 03:26:10|8921.04|8801.04|8920.3|8800.3|8921.04|8801.04|8920.28|8800.28|10
1653881180000|2022-05-30 03:26:20|8920.5|8800.5|8921.38|8801.38|8921.38|8801.38|8920.5|8800.5|9
1653881190000|2022-05-30 03:26:30|8921.42|8801.42|8920.03|8800.03|8921.42|8801.42|8920.03|8800.03|10
1653881200000|2022-05-30 03:26:40|8920|8800|8917.43|8797.43|8920|8800|8917.43|8797.43|10
1653881210000|2022-05-30 03:26:50|8917.37|8797.37|8917.67|8797.67|8917.67|8797.67|8917.37|8797.37|10
1653881220000|2022-05-30 03:27:00|8917.75|8797.75|8919.88|8799.88|8919.88|8799.88|8917.5|8797.5|10
1653881230000|2022-05-30 03:27:10|8921.12|8801.12|8921.42|8801.42|8921.55|8801.55|8920.96|8800.96|10
1653881240000|2022-05-30 03:27:20|8921.34|8801.34|8921.86|8801.86|8921.86|8801.86|8921.18|8801.18|10
1653881250000|2022-05-30 03:27:30|8921.98|8801.98|8923.69|8803.69|8923.75|8803.75|8921.98|8801.98|10
1653881260000|2022-05-30 03:27:40|8923.75|8803.75|8923.47|8803.47|8923.8|8803.8|8922.99|8802.99|10
1653881270000|2022-05-30 03:27:50|8923.68|8803.68|8922.14|8802.14|8923.73|8803.73|8922.14|8802.14|10
1653881280000|2022-05-30 03:28:00|8922.27|8802.27|8922.6|8802.6|8922.6|8802.6|8921.94|8801.94|10
1653881290000|2022-05-30 03:28:10|8923.44|8803.44|8925.64|8805.64|8925.64|8805.64|8923.44|8803.44|10
1653881300000|2022-05-30 03:28:20|8925.95|8805.95|8929.87|8809.87|8929.87|8809.87|8925.95|8805.95|10
1653881310000|2022-05-30 03:28:30|8930.76|8810.76|8931.23|8811.23|8931.23|8811.23|8930.47|8810.47|10
1653881320000|2022-05-30 03:28:40|8932.03|8812.03|8933.55|8813.55|8933.55|8813.55|8932.03|8812.03|10
1653881330000|2022-05-30 03:28:50|8934.17|8814.17|8935.12|8815.12|8935.12|8815.12|8934.17|8814.17|9
1653881340000|2022-05-30 03:29:00|8935.08|8815.08|8932.52|8812.52|8935.08|8815.08|8932.52|8812.52|10
1653881350000|2022-05-30 03:29:10|8932.28|8812.28|8933.51|8813.51|8933.6|8813.6|8932.28|8812.28|9
1653881360000|2022-05-30 03:29:20|8933.54|8813.54|8937.65|8817.65|8937.65|8817.65|8933.54|8813.54|10
1653881370000|2022-05-30 03:29:30|8937.84|8817.84|8938.56|8818.56|8938.56|8818.56|8937.84|8817.84|9
1653881380000|2022-05-30 03:29:40|8938.33|8818.33|8938|8818|8938.65|8818.65|8937.95|8817.95|10
1653881390000|2022-05-30 03:29:50|8938.08|8818.08|8937.17|8817.17|8938.13|8818.13|8937.17|8817.17|9
1653881400000|2022-05-30 03:30:00|8937.3|8817.3|8938.1|8818.1|8938.12|8818.12|8937.23|8817.23|9
1653881410000|2022-05-30 03:30:10|8938.13|8818.13|8938.44|8818.44|8938.52|8818.52|8938.13|8818.13|10
1653881420000|2022-05-30 03:30:20|8938.45|8818.45|8939.17|8819.17|8939.17|8819.17|8938.45|8818.45|10
1653881430000|2022-05-30 03:30:30|8939.52|8819.52|8939.97|8819.97|8939.99|8819.99|8939.36|8819.36|8
1653881440000|2022-05-30 03:30:40|8940.74|8820.74|8940.95|8820.95|8941.01|8821.01|8940.74|8820.74|10
1653881450000|2022-05-30 03:30:50|8941.32|8821.32|8941.2|8821.2|8941.32|8821.32|8941.17|8821.17|9
1653881460000|2022-05-30 03:31:00|8941.16|8821.16|8940.91|8820.91|8941.17|8821.17|8940.91|8820.91|9
1653881470000|2022-05-30 03:31:10|8940.75|8820.75|8940.22|8820.22|8940.75|8820.75|8940.22|8820.22|10
1653881480000|2022-05-30 03:31:20|8940.24|8820.24|8939.36|8819.36|8940.24|8820.24|8939.31|8819.31|9
1653881490000|2022-05-30 03:31:30|8939.35|8819.35|8938.79|8818.79|8939.35|8819.35|8938.51|8818.51|8
1653881500000|2022-05-30 03:31:40|8938.81|8818.81|8939.24|8819.24|8939.24|8819.24|8938.81|8818.81|7
1653881510000|2022-05-30 03:31:50|8938.93|8818.93|8938.35|8818.35|8938.93|8818.93|8937.97|8817.97|9
1653881520000|2022-05-30 03:32:00|8938.38|8818.38|8939.23|8819.23|8939.23|8819.23|8938.38|8818.38|9
1653881530000|2022-05-30 03:32:10|8939.33|8819.33|8941.19|8821.19|8941.19|8821.19|8939.33|8819.33|8
1653881540000|2022-05-30 03:32:20|8940.87|8820.87|8942.9|8822.9|8943.02|8823.02|8940.87|8820.87|10
1653881550000|2022-05-30 03:32:30|8943.49|8823.49|8944.54|8824.54|8944.84|8824.84|8942.98|8822.98|9
1653881560000|2022-05-30 03:32:40|8944.41|8824.41|8944.29|8824.29|8944.61|8824.61|8944.19|8824.19|9
1653881570000|2022-05-30 03:32:50|8944.34|8824.34|8943.51|8823.51|8944.43|8824.43|8943.51|8823.51|9
1653881580000|2022-05-30 03:33:00|8943.5|8823.5|8942.75|8822.75|8943.51|8823.51|8942.75|8822.75|7
1653881590000|2022-05-30 03:33:10|8942.76|8822.76|8943.28|8823.28|8943.28|8823.28|8942.68|8822.68|10
1653881600000|2022-05-30 03:33:20|8943.2|8823.2|8943.97|8823.97|8944.1|8824.1|8942.9|8822.9|10
1653881610000|2022-05-30 03:33:30|8944.11|8824.11|8944.48|8824.48|8944.48|8824.48|8944.09|8824.09|8
1653881620000|2022-05-30 03:33:40|8944.66|8824.66|8944.42|8824.42|8944.97|8824.97|8944.42|8824.42|8
1653881630000|2022-05-30 03:33:50|8944.29|8824.29|8945.1|8825.1|8945.1|8825.1|8944.25|8824.25|8
1653881640000|2022-05-30 03:34:00|8945.79|8825.79|8947.71|8827.71|8947.71|8827.71|8945.79|8825.79|10
1653881650000|2022-05-30 03:34:10|8947.89|8827.89|8947.58|8827.58|8948.05|8828.05|8947.34|8827.34|9
1653881660000|2022-05-30 03:34:20|8946.52|8826.52|8944.77|8824.77|8946.52|8826.52|8944.77|8824.77|10
1653881670000|2022-05-30 03:34:30|8944.8|8824.8|8947.26|8827.26|8947.26|8827.26|8944.8|8824.8|10
1653881680000|2022-05-30 03:34:40|8947.84|8827.84|8948.06|8828.06|8948.17|8828.17|8947.73|8827.73|8
1653881690000|2022-05-30 03:34:50|8948.12|8828.12|8946.83|8826.83|8948.12|8828.12|8946.72|8826.72|10
1653881700000|2022-05-30 03:35:00|8946.71|8826.71|8946.33|8826.33|8946.71|8826.71|8946.33|8826.33|7
1653881710000|2022-05-30 03:35:10|8946.12|8826.12|8946.08|8826.08|8946.17|8826.17|8945.9|8825.9|9
1653881720000|2022-05-30 03:35:20|8946.12|8826.12|8952.23|8832.23|8952.23|8832.23|8946.02|8826.02|10
1653881730000|2022-05-30 03:35:30|8952.55|8832.55|8953.17|8833.17|8953.17|8833.17|8951.59|8831.59|9
1653881740000|2022-05-30 03:35:40|8953.25|8833.25|8954.64|8834.64|8954.64|8834.64|8953.25|8833.25|10
1653881750000|2022-05-30 03:35:50|8955.06|8835.06|8955.29|8835.29|8955.58|8835.58|8955.06|8835.06|10
1653881760000|2022-05-30 03:36:00|8955.11|8835.11|8955.95|8835.95|8955.95|8835.95|8954.94|8834.94|9
1653881770000|2022-05-30 03:36:10|8955.9|8835.9|8956.13|8836.13|8956.14|8836.14|8955.9|8835.9|9
1653881780000|2022-05-30 03:36:20|8956.04|8836.04|8954.71|8834.71|8956.04|8836.04|8954.71|8834.71|10
1653881790000|2022-05-30 03:36:30|8954.66|8834.66|8953.92|8833.92|8954.66|8834.66|8953.92|8833.92|9
1653881800000|2022-05-30 03:36:40|8953.56|8833.56|8952.26|8832.26|8953.56|8833.56|8952.26|8832.26|10
1653881810000|2022-05-30 03:36:50|8952.05|8832.05|8950.63|8830.63|8952.11|8832.11|8950.52|8830.52|10
1653881820000|2022-05-30 03:37:00|8950.7|8830.7|8950.34|8830.34|8950.96|8830.96|8950.34|8830.34|10
1653881830000|2022-05-30 03:37:10|8950.39|8830.39|8950.41|8830.41|8950.41|8830.41|8949.94|8829.94|8
1653881840000|2022-05-30 03:37:20|8950.43|8830.43|8951.35|8831.35|8951.53|8831.53|8950.43|8830.43|9
1653881850000|2022-05-30 03:37:30|8951.49|8831.49|8950.55|8830.55|8951.49|8831.49|8950.55|8830.55|7
1653881860000|2022-05-30 03:37:40|8950.74|8830.74|8950.85|8830.85|8950.96|8830.96|8950.67|8830.67|7
1653881870000|2022-05-30 03:37:50|8950.78|8830.78|8950.46|8830.46|8950.82|8830.82|8950.46|8830.46|8
1653881880000|2022-05-30 03:38:00|8950.38|8830.38|8946.95|8826.95|8950.38|8830.38|8946.95|8826.95|10
1653881890000|2022-05-30 03:38:10|8946.61|8826.61|8947.31|8827.31|8947.31|8827.31|8946.59|8826.59|10
1653881900000|2022-05-30 03:38:20|8947.71|8827.71|8948.68|8828.68|8948.68|8828.68|8947.71|8827.71|9
1653881910000|2022-05-30 03:38:30|8948.85|8828.85|8950.07|8830.07|8950.19|8830.19|8948.85|8828.85|9
1653881920000|2022-05-30 03:38:40|8950.17|8830.17|8949.65|8829.65|8950.34|8830.34|8949.65|8829.65|9
1653881930000|2022-05-30 03:38:50|8949.66|8829.66|8950|8830|8950.2|8830.2|8949.66|8829.66|8
1653881940000|2022-05-30 03:39:00|8949.92|8829.92|8949.88|8829.88|8950.21|8830.21|8949.66|8829.66|9
1653881950000|2022-05-30 03:39:10|8950.33|8830.33|8952.32|8832.32|8952.34|8832.34|8950.33|8830.33|9
1653881960000|2022-05-30 03:39:20|8952.81|8832.81|8953.53|8833.53|8953.53|8833.53|8952.81|8832.81|10
1653881970000|2022-05-30 03:39:30|8953.39|8833.39|8953.3|8833.3|8953.57|8833.57|8952.68|8832.68|10
1653881980000|2022-05-30 03:39:40|8953.32|8833.32|8954.36|8834.36|8954.36|8834.36|8953.22|8833.22|10
1653881990000|2022-05-30 03:39:50|8954.63|8834.63|8954.83|8834.83|8954.99|8834.99|8954.55|8834.55|9
1653882000000|2022-05-30 03:40:00|8954.89|8834.89|8953.73|8833.73|8954.97|8834.97|8953.73|8833.73|9
1653882010000|2022-05-30 03:40:10|8953.66|8833.66|8952.66|8832.66|8953.66|8833.66|8952.66|8832.66|10
1653882020000|2022-05-30 03:40:20|8952.68|8832.68|8952.69|8832.69|8952.69|8832.69|8952.58|8832.58|5
1653882030000|2022-05-30 03:40:30|8952.84|8832.84|8952.11|8832.11|8952.84|8832.84|8951.8|8831.8|10
1653882040000|2022-05-30 03:40:40|8952.2|8832.2|8951.86|8831.86|8952.2|8832.2|8951.84|8831.84|7
1653882050000|2022-05-30 03:40:50|8951.61|8831.61|8951.52|8831.52|8951.79|8831.79|8951.52|8831.52|9
1653882060000|2022-05-30 03:41:00|8951.57|8831.57|8951.64|8831.64|8951.64|8831.64|8951.45|8831.45|8
1653882070000|2022-05-30 03:41:10|8951.81|8831.81|8954.86|8834.86|8954.86|8834.86|8951.81|8831.81|8
1653882080000|2022-05-30 03:41:20|8954.87|8834.87|8956.43|8836.43|8956.43|8836.43|8954.81|8834.81|10
1653882090000|2022-05-30 03:41:30|8956.45|8836.45|8956.73|8836.73|8956.77|8836.77|8956.41|8836.41|8
1653882100000|2022-05-30 03:41:40|8956.74|8836.74|8956.49|8836.49|8956.92|8836.92|8956.49|8836.49|8
1653882110000|2022-05-30 03:41:50|8956.55|8836.55|8956.23|8836.23|8956.55|8836.55|8956.12|8836.12|10
1653882120000|2022-05-30 03:42:00|8956.11|8836.11|8956.45|8836.45|8956.6|8836.6|8956.11|8836.11|8
1653882130000|2022-05-30 03:42:10|8956.65|8836.65|8956.73|8836.73|8956.97|8836.97|8956.65|8836.65|9
1653882140000|2022-05-30 03:42:20|8956.74|8836.74|8957.1|8837.1|8957.21|8837.21|8956.74|8836.74|8
1653882150000|2022-05-30 03:42:30|8957.23|8837.23|8958.43|8838.43|8958.66|8838.66|8957.23|8837.23|10
1653882160000|2022-05-30 03:42:40|8958.64|8838.64|8959.07|8839.07|8959.16|8839.16|8958.64|8838.64|10
1653882170000|2022-05-30 03:42:50|8958.99|8838.99|8959.17|8839.17|8959.28|8839.28|8958.98|8838.98|8
1653882180000|2022-05-30 03:43:00|8958.58|8838.58|8958.99|8838.99|8959.05|8839.05|8958.58|8838.58|9
1653882190000|2022-05-30 03:43:10|8959.22|8839.22|8964.83|8844.83|8964.83|8844.83|8959.22|8839.22|9
1653882200000|2022-05-30 03:43:20|8964.67|8844.67|8967.57|8847.57|8967.57|8847.57|8964.67|8844.67|10
1653882210000|2022-05-30 03:43:30|8967.49|8847.49|8968.36|8848.36|8968.54|8848.54|8967.49|8847.49|10
1653882220000|2022-05-30 03:43:40|8968.37|8848.37|8968.8|8848.8|8969.01|8849.01|8968.37|8848.37|10
1653882230000|2022-05-30 03:43:50|8968.79|8848.79|8968.56|8848.56|8968.94|8848.94|8968.41|8848.41|10
1653882240000|2022-05-30 03:44:00|8968.63|8848.63|8967.3|8847.3|8968.64|8848.64|8966.9|8846.9|10
1653882250000|2022-05-30 03:44:10|8967.05|8847.05|8966.35|8846.35|8967.15|8847.15|8966.05|8846.05|9
1653882260000|2022-05-30 03:44:20|8966.67|8846.67|8965.87|8845.87|8966.9|8846.9|8965.87|8845.87|9
1653882270000|2022-05-30 03:44:30|8965.79|8845.79|8965.71|8845.71|8965.79|8845.79|8965.53|8845.53|9
1653882280000|2022-05-30 03:44:40|8965.7|8845.7|8966.05|8846.05|8966.05|8846.05|8965.67|8845.67|10
1653882290000|2022-05-30 03:44:50|8966.09|8846.09|8966.08|8846.08|8966.37|8846.37|8966.08|8846.08|8
1653882300000|2022-05-30 03:45:00|8966.07|8846.07|8965.21|8845.21|8966.07|8846.07|8965.08|8845.08|10
1653882310000|2022-05-30 03:45:10|8965.16|8845.16|8965.56|8845.56|8965.66|8845.66|8965.16|8845.16|10
1653882320000|2022-05-30 03:45:20|8965.5|8845.5|8965.18|8845.18|8965.55|8845.55|8965.18|8845.18|8
1653882330000|2022-05-30 03:45:30|8965.11|8845.11|8965.04|8845.04|8965.3|8845.3|8965.04|8845.04|9
1653882340000|2022-05-30 03:45:40|8964.97|8844.97|8965.1|8845.1|8965.1|8845.1|8964.85|8844.85|10
1653882350000|2022-05-30 03:45:50|8965.05|8845.05|8964.53|8844.53|8965.05|8845.05|8964.51|8844.51|9
1653882360000|2022-05-30 03:46:00|8964.35|8844.35|8963.57|8843.57|8964.66|8844.66|8963.57|8843.57|10
1653882370000|2022-05-30 03:46:10|8963.5|8843.5|8963.09|8843.09|8963.59|8843.59|8963.09|8843.09|9
1653882380000|2022-05-30 03:46:20|8963.08|8843.08|8962.88|8842.88|8963.08|8843.08|8962.09|8842.09|10
1653882390000|2022-05-30 03:46:30|8962.92|8842.92|8966.16|8846.16|8966.16|8846.16|8962.92|8842.92|9
1653882400000|2022-05-30 03:46:40|8966.78|8846.78|8966.25|8846.25|8966.78|8846.78|8966.25|8846.25|9
1653882410000|2022-05-30 03:46:50|8966.46|8846.46|8969.54|8849.54|8969.54|8849.54|8966.43|8846.43|9
1653882420000|2022-05-30 03:47:00|8970.62|8850.62|8978.31|8858.31|8978.77|8858.77|8970.62|8850.62|10
1653882430000|2022-05-30 03:47:10|8978.02|8858.02|8978.41|8858.41|8978.41|8858.41|8976.97|8856.97|10
1653882440000|2022-05-30 03:47:20|8978.7|8858.7|8981.07|8861.07|8981.58|8861.58|8978.49|8858.49|10
1653882450000|2022-05-30 03:47:30|8980.7|8860.7|8978.28|8858.28|8980.7|8860.7|8978.15|8858.15|10
1653882460000|2022-05-30 03:47:40|8978.55|8858.55|8977.46|8857.46|8978.57|8858.57|8977.46|8857.46|10
1653882470000|2022-05-30 03:47:50|8977.62|8857.62|8974.91|8854.91|8977.62|8857.62|8974.91|8854.91|9
1653882480000|2022-05-30 03:48:00|8974.64|8854.64|8974.48|8854.48|8975.28|8855.28|8974.29|8854.29|10
1653882490000|2022-05-30 03:48:10|8974.46|8854.46|8972.3|8852.3|8974.46|8854.46|8972.3|8852.3|10
1653882500000|2022-05-30 03:48:20|8972.12|8852.12|8971.32|8851.32|8972.12|8852.12|8971.12|8851.12|10
1653882510000|2022-05-30 03:48:30|8971.07|8851.07|8969.59|8849.59|8971.07|8851.07|8969.59|8849.59|10
1653882520000|2022-05-30 03:48:40|8969.48|8849.48|8967.18|8847.18|8969.48|8849.48|8967.18|8847.18|10
1653882530000|2022-05-30 03:48:50|8966.32|8846.32|8964.37|8844.37|8966.32|8846.32|8964.37|8844.37|10
1653882540000|2022-05-30 03:49:00|8962.9|8842.9|8959.84|8839.84|8962.9|8842.9|8959.84|8839.84|10
1653882550000|2022-05-30 03:49:10|8959.89|8839.89|8960.02|8840.02|8960.25|8840.25|8959.54|8839.54|9
1653882560000|2022-05-30 03:49:20|8959.94|8839.94|8958.58|8838.58|8959.94|8839.94|8958.58|8838.58|10
1653882570000|2022-05-30 03:49:30|8958.7|8838.7|8957.29|8837.29|8958.95|8838.95|8957.29|8837.29|10
1653882580000|2022-05-30 03:49:40|8957.23|8837.23|8955.75|8835.75|8957.23|8837.23|8955.75|8835.75|9
1653882590000|2022-05-30 03:49:50|8955.81|8835.81|8955.51|8835.51|8955.81|8835.81|8955.24|8835.24|10
1653882600000|2022-05-30 03:50:00|8955.17|8835.17|8954.84|8834.84|8955.17|8835.17|8954.51|8834.51|10
1653882610000|2022-05-30 03:50:10|8954.78|8834.78|8954.41|8834.41|8954.78|8834.78|8954.41|8834.41|7
1653882620000|2022-05-30 03:50:20|8954.46|8834.46|8952.07|8832.07|8954.46|8834.46|8952.07|8832.07|10
1653882630000|2022-05-30 03:50:30|8951.92|8831.92|8951.54|8831.54|8952.03|8832.03|8951.43|8831.43|10
1653882640000|2022-05-30 03:50:40|8951.74|8831.74|8951.81|8831.81|8952.26|8832.26|8951.74|8831.74|9
1653882650000|2022-05-30 03:50:50|8951.8|8831.8|8950.81|8830.81|8951.8|8831.8|8950.71|8830.71|9
1653882660000|2022-05-30 03:51:00|8950.92|8830.92|8949.45|8829.45|8950.92|8830.92|8949.45|8829.45|10
1653882670000|2022-05-30 03:51:10|8949.37|8829.37|8949.62|8829.62|8949.63|8829.63|8949.18|8829.18|9
1653882680000|2022-05-30 03:51:20|8949.7|8829.7|8948.5|8828.5|8949.7|8829.7|8948.5|8828.5|8
1653882690000|2022-05-30 03:51:30|8948.31|8828.31|8947.76|8827.76|8948.31|8828.31|8947.76|8827.76|10
1653882700000|2022-05-30 03:51:40|8947.72|8827.72|8946.32|8826.32|8947.72|8827.72|8946.32|8826.32|10
1653882710000|2022-05-30 03:51:50|8946.22|8826.22|8946.89|8826.89|8946.97|8826.97|8946.22|8826.22|9
1653882720000|2022-05-30 03:52:00|8947.05|8827.05|8946.87|8826.87|8947.19|8827.19|8946.86|8826.86|6
1653882730000|2022-05-30 03:52:10|8946.97|8826.97|8947.96|8827.96|8947.96|8827.96|8946.97|8826.97|7
1653882740000|2022-05-30 03:52:20|8947.93|8827.93|8947.99|8827.99|8948.43|8828.43|8947.85|8827.85|10
1653882750000|2022-05-30 03:52:30|8947.93|8827.93|8948.24|8828.24|8948.35|8828.35|8947.93|8827.93|8
1653882760000|2022-05-30 03:52:40|8948.07|8828.07|8947.98|8827.98|8948.18|8828.18|8947.98|8827.98|9
1653882770000|2022-05-30 03:52:50|8948.05|8828.05|8948|8828|8948.06|8828.06|8947.87|8827.87|7
1653882780000|2022-05-30 03:53:00|8948.07|8828.07|8948.1|8828.1|8948.22|8828.22|8947.14|8827.14|10
1653882790000|2022-05-30 03:53:10|8947.99|8827.99|8948.28|8828.28|8948.28|8828.28|8947.84|8827.84|9
1653882800000|2022-05-30 03:53:20|8948.32|8828.32|8951.38|8831.38|8951.38|8831.38|8948.23|8828.23|9
1653882810000|2022-05-30 03:53:30|8951.3|8831.3|8953.49|8833.49|8953.78|8833.78|8951.3|8831.3|10
1653882820000|2022-05-30 03:53:40|8953.42|8833.42|8953.46|8833.46|8953.57|8833.57|8953.35|8833.35|9
1653882830000|2022-05-30 03:53:50|8953.53|8833.53|8954.11|8834.11|8954.15|8834.15|8953.53|8833.53|7
1653882840000|2022-05-30 03:54:00|8954.06|8834.06|8954.28|8834.28|8954.44|8834.44|8954.06|8834.06|9
1653882850000|2022-05-30 03:54:10|8954.32|8834.32|8953.82|8833.82|8954.81|8834.81|8953.05|8833.05|10
1653882860000|2022-05-30 03:54:20|8953.57|8833.57|8950.88|8830.88|8953.57|8833.57|8950.88|8830.88|10
1653882870000|2022-05-30 03:54:30|8950.89|8830.89|8950.91|8830.91|8951.28|8831.28|8950.77|8830.77|8
1653882880000|2022-05-30 03:54:40|8950.94|8830.94|8950.6|8830.6|8950.94|8830.94|8950.51|8830.51|10
1653882890000|2022-05-30 03:54:50|8950.67|8830.67|8950.29|8830.29|8950.7|8830.7|8950.29|8830.29|9
1653882900000|2022-05-30 03:55:00|8950.3|8830.3|8950.24|8830.24|8950.35|8830.35|8950.11|8830.11|9
1653882910000|2022-05-30 03:55:10|8950.14|8830.14|8950.17|8830.17|8950.23|8830.23|8949.99|8829.99|8
1653882920000|2022-05-30 03:55:20|8950.25|8830.25|8953.57|8833.57|8953.57|8833.57|8950.25|8830.25|10
1653882930000|2022-05-30 03:55:30|8953.31|8833.31|8954.75|8834.75|8954.75|8834.75|8953.31|8833.31|10
1653882940000|2022-05-30 03:55:40|8954.78|8834.78|8956.01|8836.01|8956.01|8836.01|8954.78|8834.78|10
1653882950000|2022-05-30 03:55:50|8955.98|8835.98|8955.14|8835.14|8956.14|8836.14|8955.14|8835.14|10
1653882960000|2022-05-30 03:56:00|8955|8835|8954.9|8834.9|8955.05|8835.05|8954.85|8834.85|9
1653882970000|2022-05-30 03:56:10|8954.89|8834.89|8954.25|8834.25|8954.89|8834.89|8954.23|8834.23|9
1653882980000|2022-05-30 03:56:20|8954.37|8834.37|8954.29|8834.29|8954.39|8834.39|8954.03|8834.03|8
1653882990000|2022-05-30 03:56:30|8954.03|8834.03|8954.15|8834.15|8954.15|8834.15|8953.65|8833.65|8
1653883000000|2022-05-30 03:56:40|8953.92|8833.92|8953.55|8833.55|8954.08|8834.08|8953.54|8833.54|9
1653883010000|2022-05-30 03:56:50|8953.65|8833.65|8953.31|8833.31|8953.65|8833.65|8953.31|8833.31|8
1653883020000|2022-05-30 03:57:00|8953.96|8833.96|8955.37|8835.37|8955.37|8835.37|8953.96|8833.96|9
1653883030000|2022-05-30 03:57:10|8955.31|8835.31|8954.98|8834.98|8955.51|8835.51|8954.98|8834.98|10
1653883040000|2022-05-30 03:57:20|8954.96|8834.96|8954.94|8834.94|8955.2|8835.2|8954.84|8834.84|10
1653883050000|2022-05-30 03:57:30|8954.85|8834.85|8954.41|8834.41|8954.85|8834.85|8954.23|8834.23|8
1653883060000|2022-05-30 03:57:40|8954.45|8834.45|8954.12|8834.12|8954.45|8834.45|8954.08|8834.08|10
1653883070000|2022-05-30 03:57:50|8954.02|8834.02|8953.95|8833.95|8954.24|8834.24|8953.8|8833.8|9
1653883080000|2022-05-30 03:58:00|8953.96|8833.96|8955.26|8835.26|8955.26|8835.26|8953.92|8833.92|10
1653883090000|2022-05-30 03:58:10|8955.66|8835.66|8956.22|8836.22|8956.22|8836.22|8955.66|8835.66|8
1653883100000|2022-05-30 03:58:20|8956.36|8836.36|8958.31|8838.31|8958.31|8838.31|8956.36|8836.36|9
1653883110000|2022-05-30 03:58:30|8958.49|8838.49|8958.84|8838.84|8958.95|8838.95|8958.49|8838.49|10
1653883120000|2022-05-30 03:58:40|8958.98|8838.98|8959.13|8839.13|8959.45|8839.45|8958.98|8838.98|10
1653883130000|2022-05-30 03:58:50|8959.56|8839.56|8958.87|8838.87|8959.56|8839.56|8958.87|8838.87|8
1653883140000|2022-05-30 03:59:00|8959.08|8839.08|8959.21|8839.21|8959.21|8839.21|8958.92|8838.92|9
1653883150000|2022-05-30 03:59:10|8959.12|8839.12|8959.27|8839.27|8959.43|8839.43|8959.12|8839.12|9
1653883160000|2022-05-30 03:59:20|8959.28|8839.28|8959.24|8839.24|8959.28|8839.28|8958.96|8838.96|9
1653883170000|2022-05-30 03:59:30|8959.31|8839.31|8959.67|8839.67|8959.92|8839.92|8959.15|8839.15|10
1653883180000|2022-05-30 03:59:40|8959.57|8839.57|8960.22|8840.22|8960.22|8840.22|8959.57|8839.57|8
1653883190000|2022-05-30 03:59:50|8960.12|8840.12|8959.12|8839.12|8960.33|8840.33|8959|8839|9
1653883200000|2022-05-30 04:00:00|8959.03|8839.03|8959.95|8839.95|8959.95|8839.95|8958.39|8838.39|10
1653883210000|2022-05-30 04:00:10|8959.74|8839.74|8961.23|8841.23|8961.23|8841.23|8959.74|8839.74|10
1653883220000|2022-05-30 04:00:20|8961.13|8841.13|8960.59|8840.59|8961.84|8841.84|8960.59|8840.59|10
1653883230000|2022-05-30 04:00:30|8960.44|8840.44|8958.36|8838.36|8960.44|8840.44|8958.36|8838.36|9
1653883240000|2022-05-30 04:00:40|8958.17|8838.17|8955.96|8835.96|8958.17|8838.17|8955.96|8835.96|10
1653883250000|2022-05-30 04:00:50|8955.72|8835.72|8956.06|8836.06|8956.06|8836.06|8955.71|8835.71|9
1653883260000|2022-05-30 04:01:00|8955.99|8835.99|8957.75|8837.75|8957.82|8837.82|8955.99|8835.99|10
1653883270000|2022-05-30 04:01:10|8957.55|8837.55|8957.28|8837.28|8957.7|8837.7|8957.21|8837.21|8
1653883280000|2022-05-30 04:01:20|8957.26|8837.26|8957.11|8837.11|8957.26|8837.26|8956.71|8836.71|9
1653883290000|2022-05-30 04:01:30|8957.17|8837.17|8957.09|8837.09|8957.17|8837.17|8956.82|8836.82|10
1653883300000|2022-05-30 04:01:40|8957.19|8837.19|8958.24|8838.24|8958.24|8838.24|8957.16|8837.16|10
1653883310000|2022-05-30 04:01:50|8958.5|8838.5|8959.39|8839.39|8959.39|8839.39|8958.5|8838.5|9
1653883320000|2022-05-30 04:02:00|8959.51|8839.51|8960.26|8840.26|8960.26|8840.26|8959.51|8839.51|9
1653883330000|2022-05-30 04:02:10|8960.3|8840.3|8960.85|8840.85|8961.19|8841.19|8960.3|8840.3|10
1653883340000|2022-05-30 04:02:20|8961.08|8841.08|8960.78|8840.78|8961.1|8841.1|8960.78|8840.78|10
1653883350000|2022-05-30 04:02:30|8960.74|8840.74|8961.44|8841.44|8961.44|8841.44|8960.73|8840.73|8
1653883360000|2022-05-30 04:02:40|8961.46|8841.46|8960.58|8840.58|8961.46|8841.46|8960.5|8840.5|9
1653883370000|2022-05-30 04:02:50|8960.54|8840.54|8960.33|8840.33|8960.62|8840.62|8960.33|8840.33|10
1653883380000|2022-05-30 04:03:00|8960.27|8840.27|8961.47|8841.47|8961.53|8841.53|8960.27|8840.27|9
1653883390000|2022-05-30 04:03:10|8961.5|8841.5|8963.25|8843.25|8963.25|8843.25|8961.5|8841.5|10
1653883400000|2022-05-30 04:03:20|8963.82|8843.82|8964.94|8844.94|8964.94|8844.94|8963.82|8843.82|8
1653883410000|2022-05-30 04:03:30|8965.13|8845.13|8971.06|8851.06|8971.23|8851.23|8964.65|8844.65|10
1653883420000|2022-05-30 04:03:40|8971.47|8851.47|8969.33|8849.33|8971.47|8851.47|8969.33|8849.33|10
1653883430000|2022-05-30 04:03:50|8969.38|8849.38|8966.74|8846.74|8969.38|8849.38|8966.74|8846.74|10
1653883440000|2022-05-30 04:04:00|8966.58|8846.58|8965.16|8845.16|8966.75|8846.75|8965.05|8845.05|9
1653883450000|2022-05-30 04:04:10|8964.75|8844.75|8962.38|8842.38|8964.75|8844.75|8962.38|8842.38|10
1653883460000|2022-05-30 04:04:20|8962.13|8842.13|8959.41|8839.41|8962.13|8842.13|8959.41|8839.41|10
1653883470000|2022-05-30 04:04:30|8959.52|8839.52|8957.82|8837.82|8959.52|8839.52|8957.82|8837.82|9
1653883480000|2022-05-30 04:04:40|8957.98|8837.98|8957.91|8837.91|8958.03|8838.03|8957.42|8837.42|10
1653883490000|2022-05-30 04:04:50|8957.93|8837.93|8956.03|8836.03|8957.93|8837.93|8956.03|8836.03|8
1653883500000|2022-05-30 04:05:00|8956.12|8836.12|8953.91|8833.91|8956.12|8836.12|8953.91|8833.91|10
1653883510000|2022-05-30 04:05:10|8953.83|8833.83|8951.75|8831.75|8954.02|8834.02|8951.75|8831.75|10
1653883520000|2022-05-30 04:05:20|8951.86|8831.86|8951.19|8831.19|8951.86|8831.86|8951.13|8831.13|10
1653883530000|2022-05-30 04:05:30|8950.83|8830.83|8952.38|8832.38|8952.38|8832.38|8950.53|8830.53|8
1653883540000|2022-05-30 04:05:40|8952.51|8832.51|8953.91|8833.91|8953.91|8833.91|8952.51|8832.51|10
1653883550000|2022-05-30 04:05:50|8953.9|8833.9|8953.47|8833.47|8953.96|8833.96|8953.3|8833.3|8
1653883560000|2022-05-30 04:06:00|8953.49|8833.49|8954.56|8834.56|8954.56|8834.56|8953.49|8833.49|9
1653883570000|2022-05-30 04:06:10|8954.48|8834.48|8952.39|8832.39|8954.48|8834.48|8952.29|8832.29|8
1653883580000|2022-05-30 04:06:20|8952.37|8832.37|8950.85|8830.85|8952.37|8832.37|8950.85|8830.85|10
1653883590000|2022-05-30 04:06:30|8950.77|8830.77|8946.69|8826.69|8950.77|8830.77|8946.69|8826.69|10
1653883600000|2022-05-30 04:06:40|8946.72|8826.72|8945.6|8825.6|8946.72|8826.72|8945.6|8825.6|10
1653883610000|2022-05-30 04:06:50|8945.59|8825.59|8943.65|8823.65|8945.59|8825.59|8943.65|8823.65|10
1653883620000|2022-05-30 04:07:00|8943.73|8823.73|8942.93|8822.93|8943.75|8823.75|8942.88|8822.88|10
1653883630000|2022-05-30 04:07:10|8942.66|8822.66|8941.79|8821.79|8942.66|8822.66|8941.79|8821.79|9
1653883640000|2022-05-30 04:07:20|8941.59|8821.59|8939.72|8819.72|8941.59|8821.59|8939.72|8819.72|9
1653883650000|2022-05-30 04:07:30|8939.52|8819.52|8938.26|8818.26|8939.65|8819.65|8938.25|8818.25|10
1653883660000|2022-05-30 04:07:40|8938.31|8818.31|8937.94|8817.94|8938.8|8818.8|8937.91|8817.91|9
1653883670000|2022-05-30 04:07:50|8937.79|8817.79|8935.69|8815.69|8937.79|8817.79|8935.69|8815.69|10
1653883680000|2022-05-30 04:08:00|8935.62|8815.62|8935.19|8815.19|8935.96|8815.96|8934.86|8814.86|10
1653883690000|2022-05-30 04:08:10|8935.25|8815.25|8935.64|8815.64|8935.64|8815.64|8934.86|8814.86|10
1653883700000|2022-05-30 04:08:20|8935.85|8815.85|8935.67|8815.67|8935.85|8815.85|8935.46|8815.46|9
1653883710000|2022-05-30 04:08:30|8935.58|8815.58|8935.47|8815.47|8935.81|8815.81|8935.39|8815.39|9
1653883720000|2022-05-30 04:08:40|8935.52|8815.52|8935.46|8815.46|8935.65|8815.65|8935.46|8815.46|10
1653883730000|2022-05-30 04:08:50|8935.53|8815.53|8937.49|8817.49|8937.49|8817.49|8935.53|8815.53|10
1653883740000|2022-05-30 04:09:00|8937.47|8817.47|8937.6|8817.6|8937.6|8817.6|8937.42|8817.42|8
1653883750000|2022-05-30 04:09:10|8937.76|8817.76|8937.67|8817.67|8937.76|8817.76|8937.6|8817.6|9
1653883760000|2022-05-30 04:09:20|8937.68|8817.68|8938.78|8818.78|8938.78|8818.78|8937.59|8817.59|9
1653883770000|2022-05-30 04:09:30|8938.73|8818.73|8938.79|8818.79|8938.79|8818.79|8938.6|8818.6|10
1653883780000|2022-05-30 04:09:40|8938.83|8818.83|8939.02|8819.02|8939.02|8819.02|8938.74|8818.74|10
1653883790000|2022-05-30 04:09:50|8939.54|8819.54|8940.42|8820.42|8940.42|8820.42|8939.54|8819.54|10
1653883800000|2022-05-30 04:10:00|8940.31|8820.31|8941.27|8821.27|8941.27|8821.27|8940.31|8820.31|8
1653883810000|2022-05-30 04:10:10|8942.23|8822.23|8942.55|8822.55|8943.36|8823.36|8942.23|8822.23|10
1653883820000|2022-05-30 04:10:20|8942.64|8822.64|8941.3|8821.3|8942.64|8822.64|8941.3|8821.3|10
1653883830000|2022-05-30 04:10:30|8941.36|8821.36|8941.34|8821.34|8941.45|8821.45|8940.64|8820.64|8
1653883840000|2022-05-30 04:10:40|8941.48|8821.48|8941.49|8821.49|8941.92|8821.92|8941.48|8821.48|8
1653883850000|2022-05-30 04:10:50|8941.52|8821.52|8940.82|8820.82|8941.52|8821.52|8940.82|8820.82|9
1653883860000|2022-05-30 04:11:00|8940.79|8820.79|8942.12|8822.12|8942.12|8822.12|8940.79|8820.79|10
1653883870000|2022-05-30 04:11:10|8942.28|8822.28|8942.71|8822.71|8942.85|8822.85|8942.17|8822.17|9
1653883880000|2022-05-30 04:11:20|8942.7|8822.7|8941.8|8821.8|8942.7|8822.7|8941.76|8821.76|10
1653883890000|2022-05-30 04:11:30|8941.85|8821.85|8940.81|8820.81|8941.85|8821.85|8940.8|8820.8|8
1653883900000|2022-05-30 04:11:40|8940.01|8820.01|8937|8817|8940.07|8820.07|8937|8817|9
1653883910000|2022-05-30 04:11:50|8936.71|8816.71|8935.07|8815.07|8936.89|8816.89|8935.07|8815.07|10
1653883920000|2022-05-30 04:12:00|8935.16|8815.16|8934.91|8814.91|8935.16|8815.16|8934.74|8814.74|9
1653883930000|2022-05-30 04:12:10|8934.95|8814.95|8935.43|8815.43|8935.43|8815.43|8934.89|8814.89|8
1653883940000|2022-05-30 04:12:20|8935.34|8815.34|8934.4|8814.4|8935.59|8815.59|8934.39|8814.39|9
1653883950000|2022-05-30 04:12:30|8934.24|8814.24|8934.61|8814.61|8934.72|8814.72|8933.79|8813.79|10
1653883960000|2022-05-30 04:12:40|8934.59|8814.59|8934.58|8814.58|8934.9|8814.9|8934.25|8814.25|10
1653883970000|2022-05-30 04:12:50|8934.52|8814.52|8934.85|8814.85|8934.85|8814.85|8934.52|8814.52|10
1653883980000|2022-05-30 04:13:00|8935|8815|8935.59|8815.59|8935.63|8815.63|8934.91|8814.91|8
1653883990000|2022-05-30 04:13:10|8935.69|8815.69|8937.88|8817.88|8938|8818|8935.69|8815.69|10
1653884000000|2022-05-30 04:13:20|8937.84|8817.84|8938.5|8818.5|8938.73|8818.73|8937.84|8817.84|10
1653884010000|2022-05-30 04:13:30|8938.6|8818.6|8938.44|8818.44|8938.64|8818.64|8938.26|8818.26|10
1653884020000|2022-05-30 04:13:40|8938.34|8818.34|8939.09|8819.09|8939.21|8819.21|8938.34|8818.34|10
1653884030000|2022-05-30 04:13:50|8939.17|8819.17|8939.56|8819.56|8939.6|8819.6|8939.15|8819.15|9
1653884040000|2022-05-30 04:14:00|8939.44|8819.44|8938.67|8818.67|8940.12|8820.12|8938.67|8818.67|10
1653884050000|2022-05-30 04:14:10|8938.49|8818.49|8938.24|8818.24|8938.49|8818.49|8937.69|8817.69|9
1653884060000|2022-05-30 04:14:20|8938.28|8818.28|8937.99|8817.99|8938.37|8818.37|8937.72|8817.72|10
1653884070000|2022-05-30 04:14:30|8938.03|8818.03|8938.38|8818.38|8938.46|8818.46|8938.03|8818.03|9
1653884080000|2022-05-30 04:14:40|8938.14|8818.14|8937.25|8817.25|8938.41|8818.41|8937.04|8817.04|10
1653884090000|2022-05-30 04:14:50|8937.26|8817.26|8937.13|8817.13|8937.38|8817.38|8936.96|8816.96|9
1653884100000|2022-05-30 04:15:00|8937.05|8817.05|8937.03|8817.03|8937.19|8817.19|8936.87|8816.87|10
1653884110000|2022-05-30 04:15:10|8937.11|8817.11|8936.86|8816.86|8937.11|8817.11|8936.86|8816.86|8
1653884120000|2022-05-30 04:15:20|8936.88|8816.88|8937.31|8817.31|8937.31|8817.31|8936.88|8816.88|9
1653884130000|2022-05-30 04:15:30|8937.33|8817.33|8939.8|8819.8|8939.8|8819.8|8937.33|8817.33|8
1653884140000|2022-05-30 04:15:40|8939.47|8819.47|8940.03|8820.03|8940.11|8820.11|8939.47|8819.47|6
1653884150000|2022-05-30 04:15:50|8940.09|8820.09|8939.87|8819.87|8940.24|8820.24|8939.87|8819.87|6
1653884160000|2022-05-30 04:16:00|8939.73|8819.73|8939.26|8819.26|8939.73|8819.73|8939.18|8819.18|10
1653884170000|2022-05-30 04:16:10|8939.24|8819.24|8938.87|8818.87|8939.24|8819.24|8938.78|8818.78|9
1653884180000|2022-05-30 04:16:20|8938.57|8818.57|8939.61|8819.61|8939.69|8819.69|8938.57|8818.57|9
1653884190000|2022-05-30 04:16:30|8939.62|8819.62|8939.2|8819.2|8939.71|8819.71|8939.2|8819.2|10
1653884200000|2022-05-30 04:16:40|8939.16|8819.16|8938.95|8818.95|8939.21|8819.21|8938.95|8818.95|6
1653884210000|2022-05-30 04:16:50|8939|8819|8938.64|8818.64|8939|8819|8938.64|8818.64|8
1653884220000|2022-05-30 04:17:00|8938.65|8818.65|8938.66|8818.66|8938.73|8818.73|8938.6|8818.6|8
1653884230000|2022-05-30 04:17:10|8938.68|8818.68|8939.32|8819.32|8939.73|8819.73|8938.68|8818.68|9
1653884240000|2022-05-30 04:17:20|8939.27|8819.27|8939.08|8819.08|8939.27|8819.27|8938.85|8818.85|10
1653884250000|2022-05-30 04:17:30|8939.19|8819.19|8939.09|8819.09|8939.19|8819.19|8939|8819|9
1653884260000|2022-05-30 04:17:40|8939.08|8819.08|8938.57|8818.57|8939.1|8819.1|8938.54|8818.54|9
1653884270000|2022-05-30 04:17:50|8938.39|8818.39|8939.06|8819.06|8939.22|8819.22|8938.25|8818.25|9
1653884280000|2022-05-30 04:18:00|8939.17|8819.17|8941.13|8821.13|8941.13|8821.13|8939.17|8819.17|10
1653884290000|2022-05-30 04:18:10|8941.53|8821.53|8944.4|8824.4|8944.59|8824.59|8941.53|8821.53|10
1653884300000|2022-05-30 04:18:20|8944.46|8824.46|8945.15|8825.15|8945.23|8825.23|8944.46|8824.46|10
1653884310000|2022-05-30 04:18:30|8945.17|8825.17|8945.99|8825.99|8946.1|8826.1|8945.17|8825.17|10
1653884320000|2022-05-30 04:18:40|8946.16|8826.16|8944.69|8824.69|8946.16|8826.16|8944.48|8824.48|10
1653884330000|2022-05-30 04:18:50|8944.54|8824.54|8944.94|8824.94|8945.01|8825.01|8944.54|8824.54|8
1653884340000|2022-05-30 04:19:00|8945.11|8825.11|8945.55|8825.55|8945.55|8825.55|8945.11|8825.11|10
1653884350000|2022-05-30 04:19:10|8945.85|8825.85|8942.88|8822.88|8945.85|8825.85|8942.88|8822.88|10
1653884360000|2022-05-30 04:19:20|8942.9|8822.9|8941.68|8821.68|8942.93|8822.93|8941.68|8821.68|8
1653884370000|2022-05-30 04:19:30|8941.71|8821.71|8940.93|8820.93|8941.71|8821.71|8940.8|8820.8|10
1653884380000|2022-05-30 04:19:40|8941|8821|8941.51|8821.51|8941.63|8821.63|8940.18|8820.18|10
1653884390000|2022-05-30 04:19:50|8941.53|8821.53|8939.33|8819.33|8941.53|8821.53|8939.33|8819.33|8
1653884400000|2022-05-30 04:20:00|8938.16|8818.16|8938.14|8818.14|8938.16|8818.16|8937.66|8817.66|9
1653884410000|2022-05-30 04:20:10|8938.09|8818.09|8937.46|8817.46|8938.09|8818.09|8937.46|8817.46|10
1653884420000|2022-05-30 04:20:20|8937.48|8817.48|8937.55|8817.55|8937.99|8817.99|8937.48|8817.48|9
1653884430000|2022-05-30 04:20:30|8937.73|8817.73|8936.99|8816.99|8938.27|8818.27|8936.89|8816.89|9
1653884440000|2022-05-30 04:20:40|8937.04|8817.04|8935.93|8815.93|8937.13|8817.13|8935.93|8815.93|10
1653884450000|2022-05-30 04:20:50|8935.58|8815.58|8935.83|8815.83|8935.9|8815.9|8935.23|8815.23|10
1653884460000|2022-05-30 04:21:00|8935.82|8815.82|8936|8816|8936|8816|8935.54|8815.54|7
1653884470000|2022-05-30 04:21:10|8936.16|8816.16|8937.3|8817.3|8937.3|8817.3|8936.16|8816.16|10
1653884480000|2022-05-30 04:21:20|8937.29|8817.29|8938.6|8818.6|8938.67|8818.67|8937.23|8817.23|9
1653884490000|2022-05-30 04:21:30|8938.65|8818.65|8938.62|8818.62|8938.65|8818.65|8938.52|8818.52|6
1653884500000|2022-05-30 04:21:40|8938.71|8818.71|8938.33|8818.33|8938.71|8818.71|8938.33|8818.33|9
1653884510000|2022-05-30 04:21:50|8938.32|8818.32|8938.39|8818.39|8938.49|8818.49|8938.3|8818.3|7
1653884520000|2022-05-30 04:22:00|8938.4|8818.4|8938.52|8818.52|8938.54|8818.54|8938.33|8818.33|9
1653884530000|2022-05-30 04:22:10|8938.51|8818.51|8939.1|8819.1|8939.19|8819.19|8938.4|8818.4|8
1653884540000|2022-05-30 04:22:20|8939.19|8819.19|8939.82|8819.82|8939.82|8819.82|8939.08|8819.08|9
1653884550000|2022-05-30 04:22:30|8939.33|8819.33|8940.1|8820.1|8940.1|8820.1|8939.33|8819.33|7
1653884560000|2022-05-30 04:22:40|8940.15|8820.15|8939.78|8819.78|8940.15|8820.15|8939.77|8819.77|9
1653884570000|2022-05-30 04:22:50|8939.75|8819.75|8939.99|8819.99|8939.99|8819.99|8939.75|8819.75|10
1653884580000|2022-05-30 04:23:00|8940.02|8820.02|8940.75|8820.75|8940.75|8820.75|8940.02|8820.02|10
1653884590000|2022-05-30 04:23:10|8940.76|8820.76|8941.18|8821.18|8941.18|8821.18|8940.76|8820.76|9
1653884600000|2022-05-30 04:23:20|8941.28|8821.28|8941.73|8821.73|8941.73|8821.73|8941.24|8821.24|9
1653884610000|2022-05-30 04:23:30|8941.74|8821.74|8943.33|8823.33|8943.33|8823.33|8941.7|8821.7|9
1653884620000|2022-05-30 04:23:40|8944.43|8824.43|8944.64|8824.64|8945.4|8825.4|8944.43|8824.43|7
1653884630000|2022-05-30 04:23:50|8944.65|8824.65|8944.09|8824.09|8944.65|8824.65|8943.78|8823.78|10
1653884640000|2022-05-30 04:24:00|8944.11|8824.11|8947.72|8827.72|8947.72|8827.72|8944.11|8824.11|9
1653884650000|2022-05-30 04:24:10|8947.79|8827.79|8946.69|8826.69|8947.97|8827.97|8946.65|8826.65|9
1653884660000|2022-05-30 04:24:20|8946.44|8826.44|8946.76|8826.76|8946.81|8826.81|8946.44|8826.44|9
1653884670000|2022-05-30 04:24:30|8946.69|8826.69|8945.7|8825.7|8946.69|8826.69|8945.56|8825.56|9
1653884680000|2022-05-30 04:24:40|8945.49|8825.49|8944.65|8824.65|8945.59|8825.59|8944.65|8824.65|9
1653884690000|2022-05-30 04:24:50|8944.68|8824.68|8944.84|8824.84|8944.89|8824.89|8944.63|8824.63|9
1653884700000|2022-05-30 04:25:00|8944.82|8824.82|8944.61|8824.61|8944.83|8824.83|8944.48|8824.48|6
1653884710000|2022-05-30 04:25:10|8944.59|8824.59|8944.92|8824.92|8944.92|8824.92|8944.56|8824.56|5
1653884720000|2022-05-30 04:25:20|8945.95|8825.95|8947.67|8827.67|8947.67|8827.67|8945.95|8825.95|9
1653884730000|2022-05-30 04:25:30|8948.44|8828.44|8948.94|8828.94|8948.98|8828.98|8948.44|8828.44|8
1653884740000|2022-05-30 04:25:40|8949.33|8829.33|8949.31|8829.31|8949.44|8829.44|8949.23|8829.23|8
1653884750000|2022-05-30 04:25:50|8949.37|8829.37|8949.55|8829.55|8949.72|8829.72|8949.33|8829.33|8
1653884760000|2022-05-30 04:26:00|8949.56|8829.56|8947.85|8827.85|8949.56|8829.56|8947.85|8827.85|7
1653884770000|2022-05-30 04:26:10|8948|8828|8947.91|8827.91|8948.06|8828.06|8947.78|8827.78|9
1653884780000|2022-05-30 04:26:20|8947.73|8827.73|8948.32|8828.32|8948.32|8828.32|8947.66|8827.66|8
1653884790000|2022-05-30 04:26:30|8948.47|8828.47|8948.7|8828.7|8948.7|8828.7|8948.39|8828.39|9
1653884800000|2022-05-30 04:26:40|8948.69|8828.69|8948.64|8828.64|8948.76|8828.76|8948.64|8828.64|7
1653884810000|2022-05-30 04:26:50|8948.73|8828.73|8948.6|8828.6|8948.73|8828.73|8948.38|8828.38|8
1653884820000|2022-05-30 04:27:00|8948.24|8828.24|8948.57|8828.57|8948.87|8828.87|8948.24|8828.24|10
1653884830000|2022-05-30 04:27:10|8948.56|8828.56|8948.43|8828.43|8948.62|8828.62|8948.26|8828.26|9
1653884840000|2022-05-30 04:27:20|8948.22|8828.22|8948.58|8828.58|8948.58|8828.58|8948.22|8828.22|7
1653884850000|2022-05-30 04:27:30|8948.59|8828.59|8948.94|8828.94|8949.15|8829.15|8948.59|8828.59|8
1653884860000|2022-05-30 04:27:40|8948.99|8828.99|8948.94|8828.94|8949.06|8829.06|8948.94|8828.94|7
1653884870000|2022-05-30 04:27:50|8948.97|8828.97|8948.92|8828.92|8948.99|8828.99|8948.86|8828.86|7
1653884880000|2022-05-30 04:28:00|8948.75|8828.75|8948.7|8828.7|8948.75|8828.75|8948.51|8828.51|10
1653884890000|2022-05-30 04:28:10|8948.75|8828.75|8950.44|8830.44|8950.44|8830.44|8948.69|8828.69|8
1653884900000|2022-05-30 04:28:20|8950.48|8830.48|8952.47|8832.47|8952.51|8832.51|8950.48|8830.48|8
1653884910000|2022-05-30 04:28:30|8952.87|8832.87|8952.36|8832.36|8952.87|8832.87|8952.15|8832.15|10
1653884920000|2022-05-30 04:28:40|8952.2|8832.2|8951.82|8831.82|8952.2|8832.2|8951.64|8831.64|9
1653884930000|2022-05-30 04:28:50|8951.89|8831.89|8952.36|8832.36|8952.36|8832.36|8951.89|8831.89|10
1653884940000|2022-05-30 04:29:00|8952.38|8832.38|8950.63|8830.63|8952.4|8832.4|8950.63|8830.63|8
1653884950000|2022-05-30 04:29:10|8950.67|8830.67|8950.74|8830.74|8951.02|8831.02|8950.67|8830.67|10
1653884960000|2022-05-30 04:29:20|8950.73|8830.73|8950.21|8830.21|8950.73|8830.73|8950.13|8830.13|10
1653884970000|2022-05-30 04:29:30|8950.01|8830.01|8949.85|8829.85|8950.27|8830.27|8949.55|8829.55|10
1653884980000|2022-05-30 04:29:40|8949.94|8829.94|8949.34|8829.34|8949.96|8829.96|8949.34|8829.34|9
1653884990000|2022-05-30 04:29:50|8949.36|8829.36|8949.45|8829.45|8949.45|8829.45|8949.23|8829.23|10
1653885000000|2022-05-30 04:30:00|8949.38|8829.38|8949.06|8829.06|8949.53|8829.53|8949.05|8829.05|10
1653885010000|2022-05-30 04:30:10|8948.92|8828.92|8948.1|8828.1|8948.92|8828.92|8948.1|8828.1|9
1653885020000|2022-05-30 04:30:20|8948.08|8828.08|8948.13|8828.13|8948.22|8828.22|8948.03|8828.03|7
1653885030000|2022-05-30 04:30:30|8948.14|8828.14|8947.55|8827.55|8948.14|8828.14|8947.55|8827.55|9
1653885040000|2022-05-30 04:30:40|8947.2|8827.2|8946.78|8826.78|8947.2|8827.2|8946.71|8826.71|7
1653885050000|2022-05-30 04:30:50|8946.77|8826.77|8946.83|8826.83|8946.83|8826.83|8946.7|8826.7|10
1653885060000|2022-05-30 04:31:00|8946.8|8826.8|8946.66|8826.66|8946.93|8826.93|8946.66|8826.66|8
1653885070000|2022-05-30 04:31:10|8946.59|8826.59|8945.89|8825.89|8946.59|8826.59|8945.82|8825.82|9
1653885080000|2022-05-30 04:31:20|8945.96|8825.96|8945.46|8825.46|8945.96|8825.96|8945.46|8825.46|9
1653885090000|2022-05-30 04:31:30|8945.48|8825.48|8944.95|8824.95|8945.5|8825.5|8944.95|8824.95|9
1653885100000|2022-05-30 04:31:40|8945.02|8825.02|8944.64|8824.64|8945.18|8825.18|8944.61|8824.61|10
1653885110000|2022-05-30 04:31:50|8944.56|8824.56|8946.14|8826.14|8946.14|8826.14|8944.42|8824.42|9
1653885120000|2022-05-30 04:32:00|8945.92|8825.92|8944.62|8824.62|8945.92|8825.92|8944.62|8824.62|9
1653885130000|2022-05-30 04:32:10|8944.11|8824.11|8942.53|8822.53|8944.11|8824.11|8942.53|8822.53|10
1653885140000|2022-05-30 04:32:20|8942.55|8822.55|8942.91|8822.91|8942.91|8822.91|8942.27|8822.27|8
1653885150000|2022-05-30 04:32:30|8943.3|8823.3|8944.47|8824.47|8944.47|8824.47|8943.3|8823.3|9
1653885160000|2022-05-30 04:32:40|8944.63|8824.63|8934.28|8814.28|8944.75|8824.75|8934.28|8814.28|10
1653885170000|2022-05-30 04:32:50|8933.34|8813.34|8928.08|8808.08|8933.34|8813.34|8928.08|8808.08|10
1653885180000|2022-05-30 04:33:00|8927.47|8807.47|8926.52|8806.52|8927.61|8807.61|8926.36|8806.36|10
1653885190000|2022-05-30 04:33:10|8926.72|8806.72|8925.32|8805.32|8926.72|8806.72|8924.97|8804.97|10
1653885200000|2022-05-30 04:33:20|8925.49|8805.49|8926.48|8806.48|8926.59|8806.59|8925.49|8805.49|10
1653885210000|2022-05-30 04:33:30|8926.33|8806.33|8926.33|8806.33|8926.8|8806.8|8926.01|8806.01|10
1653885220000|2022-05-30 04:33:40|8925.97|8805.97|8925.28|8805.28|8925.97|8805.97|8925.28|8805.28|9
1653885230000|2022-05-30 04:33:50|8925.21|8805.21|8923.59|8803.59|8925.21|8805.21|8923.59|8803.59|9
1653885240000|2022-05-30 04:34:00|8923.71|8803.71|8923.61|8803.61|8923.96|8803.96|8923.44|8803.44|8
1653885250000|2022-05-30 04:34:10|8923.63|8803.63|8924.18|8804.18|8924.18|8804.18|8923.63|8803.63|9
1653885260000|2022-05-30 04:34:20|8924.11|8804.11|8924.14|8804.14|8924.36|8804.36|8924.11|8804.11|10
1653885270000|2022-05-30 04:34:30|8924.55|8804.55|8922.96|8802.96|8924.55|8804.55|8922.85|8802.85|10
1653885280000|2022-05-30 04:34:40|8922.29|8802.29|8919.55|8799.55|8922.29|8802.29|8919.55|8799.55|10
1653885290000|2022-05-30 04:34:50|8919.47|8799.47|8917.56|8797.56|8919.51|8799.51|8917.56|8797.56|10
1653885300000|2022-05-30 04:35:00|8918.11|8798.11|8919.76|8799.76|8919.76|8799.76|8918.02|8798.02|10
1653885310000|2022-05-30 04:35:10|8920.04|8800.04|8920.25|8800.25|8920.7|8800.7|8920.04|8800.04|10
1653885320000|2022-05-30 04:35:20|8920.28|8800.28|8921.1|8801.1|8921.16|8801.16|8920.18|8800.18|10
1653885330000|2022-05-30 04:35:30|8921.11|8801.11|8920.74|8800.74|8921.3|8801.3|8920.52|8800.52|8
1653885340000|2022-05-30 04:35:40|8920.83|8800.83|8921.27|8801.27|8921.32|8801.32|8920.83|8800.83|8
1653885350000|2022-05-30 04:35:50|8921.3|8801.3|8922|8802|8922|8802|8921.23|8801.23|8
1653885360000|2022-05-30 04:36:00|8922.05|8802.05|8922.57|8802.57|8922.57|8802.57|8921.97|8801.97|10
1653885370000|2022-05-30 04:36:10|8922.61|8802.61|8922.46|8802.46|8922.61|8802.61|8922.4|8802.4|9
1653885380000|2022-05-30 04:36:20|8922.4|8802.4|8922.97|8802.97|8922.97|8802.97|8922.4|8802.4|9
1653885390000|2022-05-30 04:36:30|8922.98|8802.98|8923.19|8803.19|8923.27|8803.27|8922.79|8802.79|9
1653885400000|2022-05-30 04:36:40|8923.21|8803.21|8924.06|8804.06|8924.27|8804.27|8923.13|8803.13|10
1653885410000|2022-05-30 04:36:50|8923.95|8803.95|8923.95|8803.95|8924.01|8804.01|8923.87|8803.87|8
1653885420000|2022-05-30 04:37:00|8923.76|8803.76|8923.95|8803.95|8923.98|8803.98|8923.76|8803.76|6
1653885430000|2022-05-30 04:37:10|8923.93|8803.93|8923.58|8803.58|8923.93|8803.93|8923.58|8803.58|7
1653885440000|2022-05-30 04:37:20|8923.64|8803.64|8922.81|8802.81|8923.64|8803.64|8922.81|8802.81|9
1653885450000|2022-05-30 04:37:30|8922.94|8802.94|8922.68|8802.68|8922.94|8802.94|8922.66|8802.66|7
1653885460000|2022-05-30 04:37:40|8922.55|8802.55|8923.46|8803.46|8923.46|8803.46|8922.53|8802.53|8
1653885470000|2022-05-30 04:37:50|8923.42|8803.42|8923.87|8803.87|8923.95|8803.95|8923.42|8803.42|10
1653885480000|2022-05-30 04:38:00|8924|8804|8925.88|8805.88|8926|8806|8924|8804|9
1653885490000|2022-05-30 04:38:10|8925.86|8805.86|8926.51|8806.51|8926.56|8806.56|8925.86|8805.86|10
1653885500000|2022-05-30 04:38:20|8926.49|8806.49|8927.22|8807.22|8927.22|8807.22|8926.49|8806.49|8
1653885510000|2022-05-30 04:38:30|8927.59|8807.59|8929.66|8809.66|8929.66|8809.66|8927.45|8807.45|9
1653885520000|2022-05-30 04:38:40|8929.68|8809.68|8930.59|8810.59|8930.59|8810.59|8929.68|8809.68|9
1653885530000|2022-05-30 04:38:50|8930.72|8810.72|8930.28|8810.28|8930.72|8810.72|8930.18|8810.18|10
1653885540000|2022-05-30 04:39:00|8930.27|8810.27|8931.56|8811.56|8931.56|8811.56|8930.27|8810.27|10
1653885550000|2022-05-30 04:39:10|8931.89|8811.89|8932.02|8812.02|8932.12|8812.12|8931.89|8811.89|10
1653885560000|2022-05-30 04:39:20|8931.99|8811.99|8931.78|8811.78|8932.22|8812.22|8931.78|8811.78|9
1653885570000|2022-05-30 04:39:30|8931.72|8811.72|8931.65|8811.65|8931.77|8811.77|8931.58|8811.58|6
1653885580000|2022-05-30 04:39:40|8931.71|8811.71|8931.1|8811.1|8931.71|8811.71|8930.93|8810.93|8
1653885590000|2022-05-30 04:39:50|8931.14|8811.14|8931.11|8811.11|8931.17|8811.17|8931.06|8811.06|9
1653885600000|2022-05-30 04:40:00|8931.01|8811.01|8932.14|8812.14|8932.14|8812.14|8931.01|8811.01|9
1653885610000|2022-05-30 04:40:10|8932.24|8812.24|8932.41|8812.41|8932.44|8812.44|8932.24|8812.24|7
1653885620000|2022-05-30 04:40:20|8932.46|8812.46|8933.85|8813.85|8933.95|8813.95|8932.46|8812.46|10
1653885630000|2022-05-30 04:40:30|8933.8|8813.8|8933.12|8813.12|8933.8|8813.8|8933.12|8813.12|6
1653885640000|2022-05-30 04:40:40|8933.1|8813.1|8931.76|8811.76|8933.11|8813.11|8931.76|8811.76|8
1653885650000|2022-05-30 04:40:50|8931.97|8811.97|8932.15|8812.15|8932.28|8812.28|8931.97|8811.97|8
1653885660000|2022-05-30 04:41:00|8932.31|8812.31|8930.69|8810.69|8932.37|8812.37|8930.69|8810.69|10
1653885670000|2022-05-30 04:41:10|8930.59|8810.59|8929.71|8809.71|8930.63|8810.63|8929.56|8809.56|9
1653885680000|2022-05-30 04:41:20|8929.59|8809.59|8929.43|8809.43|8929.67|8809.67|8929.39|8809.39|10
1653885690000|2022-05-30 04:41:30|8929.45|8809.45|8929.74|8809.74|8929.91|8809.91|8929.45|8809.45|10
1653885700000|2022-05-30 04:41:40|8929.82|8809.82|8931.14|8811.14|8931.14|8811.14|8929.78|8809.78|9
1653885710000|2022-05-30 04:41:50|8931.47|8811.47|8931.62|8811.62|8931.86|8811.86|8931.25|8811.25|10
1653885720000|2022-05-30 04:42:00|8931.63|8811.63|8931.18|8811.18|8931.63|8811.63|8930.74|8810.74|9
1653885730000|2022-05-30 04:42:10|8931.17|8811.17|8928.82|8808.82|8931.17|8811.17|8928.79|8808.79|10
1653885740000|2022-05-30 04:42:20|8928.77|8808.77|8928.86|8808.86|8928.86|8808.86|8928.65|8808.65|8
1653885750000|2022-05-30 04:42:30|8929.25|8809.25|8929.56|8809.56|8929.62|8809.62|8928.98|8808.98|10
1653885760000|2022-05-30 04:42:40|8929.68|8809.68|8930.6|8810.6|8930.62|8810.62|8929.65|8809.65|7
1653885770000|2022-05-30 04:42:50|8930.52|8810.52|8931.41|8811.41|8931.41|8811.41|8930.49|8810.49|10
1653885780000|2022-05-30 04:43:00|8931.4|8811.4|8931.54|8811.54|8931.54|8811.54|8931.4|8811.4|7
1653885790000|2022-05-30 04:43:10|8931.43|8811.43|8932|8812|8932|8812|8931.21|8811.21|10
1653885800000|2022-05-30 04:43:20|8931.97|8811.97|8931.53|8811.53|8931.97|8811.97|8931.34|8811.34|10
1653885810000|2022-05-30 04:43:30|8931.56|8811.56|8932.18|8812.18|8932.18|8812.18|8931.56|8811.56|9
1653885820000|2022-05-30 04:43:40|8932.23|8812.23|8932.63|8812.63|8932.74|8812.74|8932.23|8812.23|7
1653885830000|2022-05-30 04:43:50|8932.59|8812.59|8932.47|8812.47|8932.69|8812.69|8932.28|8812.28|9
1653885840000|2022-05-30 04:44:00|8932.64|8812.64|8933.23|8813.23|8933.29|8813.29|8932.64|8812.64|10
1653885850000|2022-05-30 04:44:10|8933.32|8813.32|8933.3|8813.3|8933.41|8813.41|8933.14|8813.14|8
1653885860000|2022-05-30 04:44:20|8933.23|8813.23|8933.29|8813.29|8933.36|8813.36|8933.2|8813.2|10
1653885870000|2022-05-30 04:44:30|8933.23|8813.23|8933.31|8813.31|8933.31|8813.31|8933.16|8813.16|6
1653885880000|2022-05-30 04:44:40|8933.34|8813.34|8933.54|8813.54|8933.54|8813.54|8933.32|8813.32|9
1653885890000|2022-05-30 04:44:50|8933.53|8813.53|8933.44|8813.44|8933.53|8813.53|8933.44|8813.44|3
1653885900000|2022-05-30 04:45:00|8933.48|8813.48|8933.65|8813.65|8933.71|8813.71|8933.42|8813.42|8
1653885910000|2022-05-30 04:45:10|8933.17|8813.17|8931.27|8811.27|8933.17|8813.17|8931.27|8811.27|10
1653885920000|2022-05-30 04:45:20|8931.35|8811.35|8931.83|8811.83|8932|8812|8931.35|8811.35|9
1653885930000|2022-05-30 04:45:30|8931.78|8811.78|8933.1|8813.1|8933.13|8813.13|8931.76|8811.76|10
1653885940000|2022-05-30 04:45:40|8933.29|8813.29|8934.72|8814.72|8934.86|8814.86|8933.29|8813.29|10
1653885950000|2022-05-30 04:45:50|8934.82|8814.82|8935.93|8815.93|8935.93|8815.93|8934.81|8814.81|9
1653885960000|2022-05-30 04:46:00|8936.06|8816.06|8936.52|8816.52|8936.62|8816.62|8936.06|8816.06|10
1653885970000|2022-05-30 04:46:10|8936.66|8816.66|8937.18|8817.18|8937.3|8817.3|8936.66|8816.66|9
1653885980000|2022-05-30 04:46:20|8937.37|8817.37|8937.6|8817.6|8937.66|8817.66|8937.29|8817.29|10
1653885990000|2022-05-30 04:46:30|8937.16|8817.16|8935.05|8815.05|8937.16|8817.16|8934.97|8814.97|9
1653886000000|2022-05-30 04:46:40|8935.13|8815.13|8933.97|8813.97|8935.13|8815.13|8933.97|8813.97|9
1653886010000|2022-05-30 04:46:50|8933.86|8813.86|8933.14|8813.14|8933.86|8813.86|8932.46|8812.46|10
1653886020000|2022-05-30 04:47:00|8933.06|8813.06|8931.53|8811.53|8933.06|8813.06|8931.53|8811.53|8
1653886030000|2022-05-30 04:47:10|8931.55|8811.55|8931.4|8811.4|8931.6|8811.6|8931.4|8811.4|9
1653886040000|2022-05-30 04:47:20|8931.06|8811.06|8930.44|8810.44|8931.06|8811.06|8930.31|8810.31|10
1653886050000|2022-05-30 04:47:30|8930.21|8810.21|8931.21|8811.21|8931.22|8811.22|8930.21|8810.21|9
1653886060000|2022-05-30 04:47:40|8931.16|8811.16|8930.52|8810.52|8931.16|8811.16|8930.52|8810.52|9
1653886070000|2022-05-30 04:47:50|8930.48|8810.48|8929.78|8809.78|8930.49|8810.49|8929.76|8809.76|9
1653886080000|2022-05-30 04:48:00|8929.77|8809.77|8929.98|8809.98|8930|8810|8929.77|8809.77|10
1653886090000|2022-05-30 04:48:10|8930|8810|8933.21|8813.21|8933.21|8813.21|8930|8810|10
1653886100000|2022-05-30 04:48:20|8933.38|8813.38|8933.04|8813.04|8933.97|8813.97|8933.04|8813.04|7
1653886110000|2022-05-30 04:48:30|8932.58|8812.58|8929.87|8809.87|8932.8|8812.8|8929.87|8809.87|9
1653886120000|2022-05-30 04:48:40|8929.37|8809.37|8928.93|8808.93|8929.52|8809.52|8928.93|8808.93|9
1653886130000|2022-05-30 04:48:50|8929.48|8809.48|8929.49|8809.49|8929.86|8809.86|8929.19|8809.19|10
1653886140000|2022-05-30 04:49:00|8929.71|8809.71|8929.19|8809.19|8929.71|8809.71|8929.19|8809.19|9
1653886150000|2022-05-30 04:49:10|8929.17|8809.17|8929.98|8809.98|8929.98|8809.98|8929.12|8809.12|10
1653886160000|2022-05-30 04:49:20|8929.93|8809.93|8930.22|8810.22|8930.22|8810.22|8929.88|8809.88|10
1653886170000|2022-05-30 04:49:30|8930.24|8810.24|8930.27|8810.27|8930.36|8810.36|8930.24|8810.24|9
1653886180000|2022-05-30 04:49:40|8930.44|8810.44|8930.41|8810.41|8930.45|8810.45|8930.37|8810.37|9
1653886190000|2022-05-30 04:49:50|8930.51|8810.51|8930.55|8810.55|8930.57|8810.57|8930.44|8810.44|8
1653886200000|2022-05-30 04:50:00|8930.46|8810.46|8930.33|8810.33|8930.56|8810.56|8930.33|8810.33|9
1653886210000|2022-05-30 04:50:10|8930.39|8810.39|8930.55|8810.55|8930.55|8810.55|8930.37|8810.37|7
1653886220000|2022-05-30 04:50:20|8930.51|8810.51|8929.62|8809.62|8930.51|8810.51|8929.57|8809.57|9
1653886230000|2022-05-30 04:50:30|8929.6|8809.6|8928.94|8808.94|8929.6|8809.6|8928.74|8808.74|8
1653886240000|2022-05-30 04:50:40|8928.91|8808.91|8928.7|8808.7|8928.91|8808.91|8928.66|8808.66|6
1653886250000|2022-05-30 04:50:50|8928.74|8808.74|8929.51|8809.51|8929.56|8809.56|8928.74|8808.74|6
1653886260000|2022-05-30 04:51:00|8929.49|8809.49|8929.49|8809.49|8929.52|8809.52|8928.78|8808.78|10
1653886270000|2022-05-30 04:51:10|8929.74|8809.74|8929.88|8809.88|8929.88|8809.88|8929.64|8809.64|8
1653886280000|2022-05-30 04:51:20|8929.9|8809.9|8929.97|8809.97|8929.97|8809.97|8929.84|8809.84|6
1653886290000|2022-05-30 04:51:30|8929.86|8809.86|8930|8810|8930|8810|8929.85|8809.85|6
1653886300000|2022-05-30 04:51:40|8930.03|8810.03|8930.07|8810.07|8930.13|8810.13|8929.98|8809.98|9
1653886310000|2022-05-30 04:51:50|8930.09|8810.09|8930.19|8810.19|8930.38|8810.38|8929.91|8809.91|10
1653886320000|2022-05-30 04:52:00|8930.21|8810.21|8930.25|8810.25|8930.25|8810.25|8930.2|8810.2|6
1653886330000|2022-05-30 04:52:10|8930.26|8810.26|8929.84|8809.84|8930.26|8810.26|8929.83|8809.83|7
1653886340000|2022-05-30 04:52:20|8929.83|8809.83|8929.79|8809.79|8929.84|8809.84|8929.78|8809.78|7
1653886350000|2022-05-30 04:52:30|8929.7|8809.7|8929.5|8809.5|8929.7|8809.7|8929.48|8809.48|8
1653886360000|2022-05-30 04:52:40|8929.36|8809.36|8927.36|8807.36|8929.37|8809.37|8927.36|8807.36|9
1653886370000|2022-05-30 04:52:50|8926.59|8806.59|8924.24|8804.24|8926.59|8806.59|8924.24|8804.24|10
1653886380000|2022-05-30 04:53:00|8924.23|8804.23|8924.58|8804.58|8924.58|8804.58|8924.15|8804.15|8
1653886390000|2022-05-30 04:53:10|8924.61|8804.61|8925.01|8805.01|8925.01|8805.01|8924.04|8804.04|9
1653886400000|2022-05-30 04:53:20|8925.19|8805.19|8925.59|8805.59|8925.59|8805.59|8925.07|8805.07|10
1653886410000|2022-05-30 04:53:30|8925.74|8805.74|8926.4|8806.4|8926.4|8806.4|8925.48|8805.48|10
1653886420000|2022-05-30 04:53:40|8926.28|8806.28|8926.41|8806.41|8926.42|8806.42|8926.2|8806.2|8
1653886430000|2022-05-30 04:53:50|8926.39|8806.39|8926.31|8806.31|8926.39|8806.39|8926.09|8806.09|9
1653886440000|2022-05-30 04:54:00|8926.49|8806.49|8926.31|8806.31|8926.49|8806.49|8926.19|8806.19|10
1653886450000|2022-05-30 04:54:10|8926.3|8806.3|8926.45|8806.45|8926.54|8806.54|8926.12|8806.12|9
1653886460000|2022-05-30 04:54:20|8926.55|8806.55|8926.2|8806.2|8926.74|8806.74|8926.2|8806.2|8
1653886470000|2022-05-30 04:54:30|8926.07|8806.07|8926.6|8806.6|8926.6|8806.6|8926.07|8806.07|8
1653886480000|2022-05-30 04:54:40|8926.51|8806.51|8926.54|8806.54|8926.64|8806.64|8926.39|8806.39|9
1653886490000|2022-05-30 04:54:50|8926.75|8806.75|8927.23|8807.23|8927.23|8807.23|8926.75|8806.75|10
1653886500000|2022-05-30 04:55:00|8927.22|8807.22|8927.52|8807.52|8927.65|8807.65|8927.03|8807.03|10
1653886510000|2022-05-30 04:55:10|8927.54|8807.54|8927.59|8807.59|8927.69|8807.69|8927.5|8807.5|10
1653886520000|2022-05-30 04:55:20|8927.6|8807.6|8927.95|8807.95|8927.95|8807.95|8927.6|8807.6|8
1653886530000|2022-05-30 04:55:30|8928.01|8808.01|8927.4|8807.4|8928.01|8808.01|8927.14|8807.14|8
1653886540000|2022-05-30 04:55:40|8927.45|8807.45|8927.47|8807.47|8927.55|8807.55|8927.27|8807.27|10
1653886550000|2022-05-30 04:55:50|8927.44|8807.44|8927.62|8807.62|8927.62|8807.62|8927.39|8807.39|10
1653886560000|2022-05-30 04:56:00|8927.57|8807.57|8928.43|8808.43|8928.43|8808.43|8927.57|8807.57|9
1653886570000|2022-05-30 04:56:10|8928.66|8808.66|8928.88|8808.88|8929.03|8809.03|8928.66|8808.66|9
1653886580000|2022-05-30 04:56:20|8928.36|8808.36|8928.73|8808.73|8928.73|8808.73|8928.36|8808.36|9
1653886590000|2022-05-30 04:56:30|8928.65|8808.65|8928.33|8808.33|8928.65|8808.65|8928.3|8808.3|9
1653886600000|2022-05-30 04:56:40|8928.32|8808.32|8928.18|8808.18|8928.32|8808.32|8928.16|8808.16|7
1653886610000|2022-05-30 04:56:50|8928.09|8808.09|8929.62|8809.62|8929.64|8809.64|8928.09|8808.09|9
1653886620000|2022-05-30 04:57:00|8929.67|8809.67|8929.73|8809.73|8929.77|8809.77|8929.62|8809.62|8
1653886630000|2022-05-30 04:57:10|8929.66|8809.66|8929.36|8809.36|8930.02|8810.02|8929.36|8809.36|9
1653886640000|2022-05-30 04:57:20|8929.43|8809.43|8929.39|8809.39|8929.56|8809.56|8929.3|8809.3|8
1653886650000|2022-05-30 04:57:30|8929.38|8809.38|8928.83|8808.83|8929.38|8809.38|8928.51|8808.51|10
1653886660000|2022-05-30 04:57:40|8928.37|8808.37|8927.2|8807.2|8928.38|8808.38|8927.2|8807.2|9
1653886670000|2022-05-30 04:57:50|8927.24|8807.24|8927.19|8807.19|8927.28|8807.28|8926.95|8806.95|10
1653886680000|2022-05-30 04:58:00|8927.15|8807.15|8926.58|8806.58|8927.15|8807.15|8926.58|8806.58|9
1653886690000|2022-05-30 04:58:10|8926.78|8806.78|8926.47|8806.47|8926.78|8806.78|8926.16|8806.16|10
1653886700000|2022-05-30 04:58:20|8926.58|8806.58|8926.97|8806.97|8927.18|8807.18|8926.58|8806.58|10
1653886710000|2022-05-30 04:58:30|8926.95|8806.95|8927|8807|8927.51|8807.51|8926.95|8806.95|10
1653886720000|2022-05-30 04:58:40|8927.22|8807.22|8927.28|8807.28|8927.36|8807.36|8927.15|8807.15|8
1653886730000|2022-05-30 04:58:50|8927.09|8807.09|8927.35|8807.35|8927.4|8807.4|8927.02|8807.02|10
1653886740000|2022-05-30 04:59:00|8927.36|8807.36|8928.66|8808.66|8928.66|8808.66|8927.21|8807.21|9
1653886750000|2022-05-30 04:59:10|8928.88|8808.88|8929.47|8809.47|8929.58|8809.58|8928.88|8808.88|8
1653886760000|2022-05-30 04:59:20|8929.59|8809.59|8931.23|8811.23|8931.23|8811.23|8929.59|8809.59|10
1653886770000|2022-05-30 04:59:30|8931.25|8811.25|8932.65|8812.65|8932.65|8812.65|8931.25|8811.25|9
1653886780000|2022-05-30 04:59:40|8932.68|8812.68|8934.87|8814.87|8934.87|8814.87|8932.68|8812.68|9
1653886790000|2022-05-30 04:59:50|8935.05|8815.05|8935.15|8815.15|8935.31|8815.31|8935.03|8815.03|10
1653886800000|2022-05-30 05:00:00|8934.68|8814.68|8935.62|8815.62|8935.65|8815.65|8934.42|8814.42|9
1653886810000|2022-05-30 05:00:10|8935.59|8815.59|8935.33|8815.33|8935.59|8815.59|8934.93|8814.93|10
1653886820000|2022-05-30 05:00:20|8935.38|8815.38|8935.63|8815.63|8935.68|8815.68|8935.38|8815.38|9
1653886830000|2022-05-30 05:00:30|8935.74|8815.74|8936.55|8816.55|8936.55|8816.55|8935.74|8815.74|10
1653886840000|2022-05-30 05:00:40|8936.51|8816.51|8936.97|8816.97|8937.31|8817.31|8936.51|8816.51|9
1653886850000|2022-05-30 05:00:50|8936.74|8816.74|8937.3|8817.3|8937.47|8817.47|8936.74|8816.74|9
1653886860000|2022-05-30 05:01:00|8937.43|8817.43|8939.06|8819.06|8939.06|8819.06|8937.43|8817.43|10
1653886870000|2022-05-30 05:01:10|8939.33|8819.33|8940.05|8820.05|8940.05|8820.05|8939.33|8819.33|10
1653886880000|2022-05-30 05:01:20|8939.92|8819.92|8939.29|8819.29|8939.92|8819.92|8939.1|8819.1|10
1653886890000|2022-05-30 05:01:30|8939.31|8819.31|8938.49|8818.49|8939.31|8819.31|8938.46|8818.46|8
1653886900000|2022-05-30 05:01:40|8938.51|8818.51|8938.08|8818.08|8938.57|8818.57|8938.08|8818.08|9
1653886910000|2022-05-30 05:01:50|8938.04|8818.04|8937.85|8817.85|8938.04|8818.04|8937.65|8817.65|10
1653886920000|2022-05-30 05:02:00|8937.84|8817.84|8937.11|8817.11|8937.95|8817.95|8937.11|8817.11|9
1653886930000|2022-05-30 05:02:10|8937.14|8817.14|8937.25|8817.25|8937.25|8817.25|8936.9|8816.9|7
1653886940000|2022-05-30 05:02:20|8937.23|8817.23|8937.14|8817.14|8937.3|8817.3|8937.14|8817.14|9
1653886950000|2022-05-30 05:02:30|8937.15|8817.15|8936.96|8816.96|8937.96|8817.96|8936.96|8816.96|9
1653886960000|2022-05-30 05:02:40|8936.59|8816.59|8936.5|8816.5|8936.59|8816.59|8936.29|8816.29|9
1653886970000|2022-05-30 05:02:50|8936.51|8816.51|8936.1|8816.1|8936.51|8816.51|8936.08|8816.08|9
1653886980000|2022-05-30 05:03:00|8935.55|8815.55|8935.01|8815.01|8935.55|8815.55|8934.96|8814.96|8
1653886990000|2022-05-30 05:03:10|8934.85|8814.85|8934.81|8814.81|8934.98|8814.98|8934.81|8814.81|7
1653887000000|2022-05-30 05:03:20|8934.9|8814.9|8934.31|8814.31|8934.9|8814.9|8934.25|8814.25|10
1653887010000|2022-05-30 05:03:30|8934.24|8814.24|8933.47|8813.47|8934.24|8814.24|8933.27|8813.27|9
1653887020000|2022-05-30 05:03:40|8933.38|8813.38|8934.22|8814.22|8934.22|8814.22|8933.24|8813.24|9
1653887030000|2022-05-30 05:03:50|8934.78|8814.78|8935.53|8815.53|8935.53|8815.53|8934.66|8814.66|10
1653887040000|2022-05-30 05:04:00|8935.6|8815.6|8939.7|8819.7|8939.7|8819.7|8935.6|8815.6|10
1653887050000|2022-05-30 05:04:10|8940.09|8820.09|8944.39|8824.39|8944.39|8824.39|8940.09|8820.09|10
1653887060000|2022-05-30 05:04:20|8944.49|8824.49|8947.65|8827.65|8947.65|8827.65|8944.49|8824.49|10
1653887070000|2022-05-30 05:04:30|8947.76|8827.76|8950.02|8830.02|8950.02|8830.02|8947.76|8827.76|9
1653887080000|2022-05-30 05:04:40|8950.13|8830.13|8948.58|8828.58|8950.13|8830.13|8948.38|8828.38|9
1653887090000|2022-05-30 05:04:50|8948.34|8828.34|8947.85|8827.85|8948.34|8828.34|8947.71|8827.71|10
1653887100000|2022-05-30 05:05:00|8947.91|8827.91|8946.89|8826.89|8947.91|8827.91|8946.57|8826.57|10
1653887110000|2022-05-30 05:05:10|8946.91|8826.91|8947.3|8827.3|8947.86|8827.86|8946.91|8826.91|10
1653887120000|2022-05-30 05:05:20|8947.32|8827.32|8946.73|8826.73|8947.32|8827.32|8946.68|8826.68|10
1653887130000|2022-05-30 05:05:30|8946.85|8826.85|8951.52|8831.52|8951.52|8831.52|8946.85|8826.85|9
1653887140000|2022-05-30 05:05:40|8952.15|8832.15|8952.14|8832.14|8952.54|8832.54|8951.92|8831.92|10
1653887150000|2022-05-30 05:05:50|8952.34|8832.34|8950.99|8830.99|8952.48|8832.48|8950.53|8830.53|10
1653887160000|2022-05-30 05:06:00|8950.83|8830.83|8949.52|8829.52|8950.83|8830.83|8949.52|8829.52|10
1653887170000|2022-05-30 05:06:10|8949.5|8829.5|8949.61|8829.61|8949.74|8829.74|8949.5|8829.5|8
1653887180000|2022-05-30 05:06:20|8949.7|8829.7|8949.47|8829.47|8949.75|8829.75|8949.08|8829.08|9
1653887190000|2022-05-30 05:06:30|8949.55|8829.55|8949|8829|8949.65|8829.65|8948.99|8828.99|10
1653887200000|2022-05-30 05:06:40|8948.86|8828.86|8948.08|8828.08|8948.86|8828.86|8948.08|8828.08|9
1653887210000|2022-05-30 05:06:50|8948.07|8828.07|8948.5|8828.5|8948.53|8828.53|8947.88|8827.88|10
1653887220000|2022-05-30 05:07:00|8947.94|8827.94|8947.46|8827.46|8948.15|8828.15|8947.26|8827.26|10
1653887230000|2022-05-30 05:07:10|8947.65|8827.65|8947.04|8827.04|8947.7|8827.7|8947.04|8827.04|9
1653887240000|2022-05-30 05:07:20|8946.95|8826.95|8945.37|8825.37|8946.95|8826.95|8945.36|8825.36|9
1653887250000|2022-05-30 05:07:30|8944.67|8824.67|8944.17|8824.17|8944.74|8824.74|8944.17|8824.17|9
1653887260000|2022-05-30 05:07:40|8943.68|8823.68|8943.38|8823.38|8943.68|8823.68|8943.27|8823.27|10
1653887270000|2022-05-30 05:07:50|8943.29|8823.29|8943.86|8823.86|8943.89|8823.89|8943.03|8823.03|9
1653887280000|2022-05-30 05:08:00|8944.22|8824.22|8944.15|8824.15|8944.29|8824.29|8943.64|8823.64|10
1653887290000|2022-05-30 05:08:10|8943.96|8823.96|8943.56|8823.56|8943.96|8823.96|8943.56|8823.56|10
1653887300000|2022-05-30 05:08:20|8943.39|8823.39|8943.27|8823.27|8943.46|8823.46|8943.16|8823.16|8
1653887310000|2022-05-30 05:08:30|8943.33|8823.33|8942.93|8822.93|8943.33|8823.33|8942.88|8822.88|6
1653887320000|2022-05-30 05:08:40|8942.92|8822.92|8942.3|8822.3|8943.09|8823.09|8942.21|8822.21|8
1653887330000|2022-05-30 05:08:50|8942.36|8822.36|8940.84|8820.84|8942.36|8822.36|8940.84|8820.84|7
1653887340000|2022-05-30 05:09:00|8940.81|8820.81|8940.34|8820.34|8940.85|8820.85|8940.26|8820.26|10
1653887350000|2022-05-30 05:09:10|8940.93|8820.93|8940.55|8820.55|8942.71|8822.71|8940.55|8820.55|10
1653887360000|2022-05-30 05:09:20|8940|8820|8940.5|8820.5|8940.5|8820.5|8939.94|8819.94|10
1653887370000|2022-05-30 05:09:30|8940.57|8820.57|8943.39|8823.39|8943.39|8823.39|8940.57|8820.57|10
1653887380000|2022-05-30 05:09:40|8943.44|8823.44|8943.82|8823.82|8944.19|8824.19|8943.44|8823.44|9
1653887390000|2022-05-30 05:09:50|8943.84|8823.84|8942.94|8822.94|8943.85|8823.85|8942.94|8822.94|9
1653887400000|2022-05-30 05:10:00|8942.95|8822.95|8942.35|8822.35|8942.95|8822.95|8942.35|8822.35|9
1653887410000|2022-05-30 05:10:10|8942.54|8822.54|8941.62|8821.62|8942.54|8822.54|8941.62|8821.62|9
1653887420000|2022-05-30 05:10:20|8941.77|8821.77|8941.85|8821.85|8941.85|8821.85|8941.7|8821.7|9
1653887430000|2022-05-30 05:10:30|8941.79|8821.79|8942.56|8822.56|8942.56|8822.56|8941.55|8821.55|9
1653887440000|2022-05-30 05:10:40|8942.28|8822.28|8942.14|8822.14|8942.51|8822.51|8942.14|8822.14|10
1653887450000|2022-05-30 05:10:50|8941.99|8821.99|8941.12|8821.12|8941.99|8821.99|8941.03|8821.03|9
1653887460000|2022-05-30 05:11:00|8941.19|8821.19|8942.74|8822.74|8942.74|8822.74|8941.16|8821.16|8
1653887470000|2022-05-30 05:11:10|8942.87|8822.87|8943.25|8823.25|8943.25|8823.25|8942.87|8822.87|10
1653887480000|2022-05-30 05:11:20|8943.26|8823.26|8943.32|8823.32|8943.45|8823.45|8942.86|8822.86|8
1653887490000|2022-05-30 05:11:30|8943.4|8823.4|8943.45|8823.45|8943.46|8823.46|8943.31|8823.31|9
1653887500000|2022-05-30 05:11:40|8943.29|8823.29|8943.07|8823.07|8943.29|8823.29|8943.07|8823.07|10
1653887510000|2022-05-30 05:11:50|8943.16|8823.16|8943.6|8823.6|8944.29|8824.29|8943.1|8823.1|8
1653887520000|2022-05-30 05:12:00|8943.43|8823.43|8944.7|8824.7|8944.7|8824.7|8943.43|8823.43|9
1653887530000|2022-05-30 05:12:10|8944.63|8824.63|8947.1|8827.1|8947.1|8827.1|8944.63|8824.63|9
1653887540000|2022-05-30 05:12:20|8947.7|8827.7|8947.94|8827.94|8948|8828|8947.67|8827.67|10
1653887550000|2022-05-30 05:12:30|8948.37|8828.37|8949.59|8829.59|8949.59|8829.59|8948.37|8828.37|7
1653887560000|2022-05-30 05:12:40|8949.58|8829.58|8949.29|8829.29|8949.7|8829.7|8949.29|8829.29|10
1653887570000|2022-05-30 05:12:50|8949.23|8829.23|8949.07|8829.07|8949.29|8829.29|8949.07|8829.07|8
1653887580000|2022-05-30 05:13:00|8948.94|8828.94|8949.25|8829.25|8949.53|8829.53|8948.94|8828.94|8
1653887590000|2022-05-30 05:13:10|8949.24|8829.24|8948.95|8828.95|8949.75|8829.75|8948.95|8828.95|8
1653887600000|2022-05-30 05:13:20|8948.98|8828.98|8949.62|8829.62|8950.04|8830.04|8948.98|8828.98|9
1653887610000|2022-05-30 05:13:30|8949.25|8829.25|8948.71|8828.71|8949.25|8829.25|8948.59|8828.59|10
1653887620000|2022-05-30 05:13:40|8948.78|8828.78|8949.19|8829.19|8949.2|8829.2|8948.54|8828.54|7
1653887630000|2022-05-30 05:13:50|8949.1|8829.1|8949.2|8829.2|8949.22|8829.22|8949.05|8829.05|8
1653887640000|2022-05-30 05:14:00|8949.19|8829.19|8951.36|8831.36|8951.36|8831.36|8949.19|8829.19|9
1653887650000|2022-05-30 05:14:10|8951.6|8831.6|8953.74|8833.74|8953.76|8833.76|8951.6|8831.6|10
1653887660000|2022-05-30 05:14:20|8953.8|8833.8|8954.93|8834.93|8955.07|8835.07|8953.8|8833.8|10
1653887670000|2022-05-30 05:14:30|8955.16|8835.16|8956.24|8836.24|8956.24|8836.24|8955.16|8835.16|9
1653887680000|2022-05-30 05:14:40|8956.4|8836.4|8958.57|8838.57|8958.57|8838.57|8956.4|8836.4|10
1653887690000|2022-05-30 05:14:50|8958.36|8838.36|8958.63|8838.63|8958.63|8838.63|8958.25|8838.25|10
1653887700000|2022-05-30 05:15:00|8958.49|8838.49|8959.24|8839.24|8959.3|8839.3|8958.3|8838.3|10
1653887710000|2022-05-30 05:15:10|8958.96|8838.96|8958.55|8838.55|8959.05|8839.05|8958.21|8838.21|10
1653887720000|2022-05-30 05:15:20|8958.57|8838.57|8958.75|8838.75|8958.75|8838.75|8958.48|8838.48|9
1653887730000|2022-05-30 05:15:30|8958.7|8838.7|8958.54|8838.54|8958.91|8838.91|8958.5|8838.5|10
1653887740000|2022-05-30 05:15:40|8958.62|8838.62|8958.73|8838.73|8958.87|8838.87|8958.61|8838.61|9
1653887750000|2022-05-30 05:15:50|8958.74|8838.74|8959.82|8839.82|8959.82|8839.82|8958.64|8838.64|10
1653887760000|2022-05-30 05:16:00|8959.85|8839.85|8959.4|8839.4|8959.85|8839.85|8959.4|8839.4|10
1653887770000|2022-05-30 05:16:10|8959.21|8839.21|8958.53|8838.53|8959.21|8839.21|8958.45|8838.45|10
1653887780000|2022-05-30 05:16:20|8958.42|8838.42|8958.52|8838.52|8958.6|8838.6|8958.42|8838.42|8
1653887790000|2022-05-30 05:16:30|8958.48|8838.48|8958.44|8838.44|8958.83|8838.83|8958.44|8838.44|10
1653887800000|2022-05-30 05:16:40|8958.38|8838.38|8959.63|8839.63|8959.63|8839.63|8958.21|8838.21|10
1653887810000|2022-05-30 05:16:50|8959.87|8839.87|8960.62|8840.62|8960.62|8840.62|8959.87|8839.87|10
1653887820000|2022-05-30 05:17:00|8960.58|8840.58|8960.27|8840.27|8960.9|8840.9|8960.27|8840.27|8
1653887830000|2022-05-30 05:17:10|8960.37|8840.37|8962.4|8842.4|8962.4|8842.4|8960.37|8840.37|8
1653887840000|2022-05-30 05:17:20|8961.82|8841.82|8961.62|8841.62|8961.98|8841.98|8961.62|8841.62|10
1653887850000|2022-05-30 05:17:30|8961.68|8841.68|8961.06|8841.06|8961.95|8841.95|8961.06|8841.06|10
1653887860000|2022-05-30 05:17:40|8961.13|8841.13|8960.78|8840.78|8961.13|8841.13|8960.78|8840.78|8
1653887870000|2022-05-30 05:17:50|8960.68|8840.68|8961.2|8841.2|8961.22|8841.22|8960.61|8840.61|8
1653887880000|2022-05-30 05:18:00|8961.16|8841.16|8961.43|8841.43|8961.8|8841.8|8961.16|8841.16|10
1653887890000|2022-05-30 05:18:10|8961.48|8841.48|8962.86|8842.86|8962.91|8842.91|8961.42|8841.42|10
1653887900000|2022-05-30 05:18:20|8962.83|8842.83|8963.4|8843.4|8963.44|8843.44|8962.73|8842.73|9
1653887910000|2022-05-30 05:18:30|8963.5|8843.5|8963.95|8843.95|8963.95|8843.95|8963.5|8843.5|9
1653887920000|2022-05-30 05:18:40|8964.32|8844.32|8965.82|8845.82|8965.82|8845.82|8964.32|8844.32|9
1653887930000|2022-05-30 05:18:50|8965.79|8845.79|8968.36|8848.36|8968.36|8848.36|8965.79|8845.79|10
1653887940000|2022-05-30 05:19:00|8968.34|8848.34|8969.23|8849.23|8969.23|8849.23|8968.34|8848.34|9
1653887950000|2022-05-30 05:19:10|8969.16|8849.16|8969.78|8849.78|8969.84|8849.84|8968.9|8848.9|10
1653887960000|2022-05-30 05:19:20|8969.81|8849.81|8968.79|8848.79|8969.81|8849.81|8968.79|8848.79|10
1653887970000|2022-05-30 05:19:30|8968.8|8848.8|8969.19|8849.19|8969.29|8849.29|8968.8|8848.8|10
1653887980000|2022-05-30 05:19:40|8969.29|8849.29|8968.88|8848.88|8969.34|8849.34|8968.88|8848.88|9
1653887990000|2022-05-30 05:19:50|8969|8849|8968.76|8848.76|8969.08|8849.08|8968.38|8848.38|10
1653888000000|2022-05-30 05:20:00|8968.6|8848.6|8968.75|8848.75|8968.9|8848.9|8968.16|8848.16|8
1653888010000|2022-05-30 05:20:10|8968.59|8848.59|8968.91|8848.91|8969.13|8849.13|8968.59|8848.59|10
1653888020000|2022-05-30 05:20:20|8968.86|8848.86|8967.26|8847.26|8968.86|8848.86|8967.26|8847.26|10
1653888030000|2022-05-30 05:20:30|8967.15|8847.15|8966.26|8846.26|8967.74|8847.74|8966.26|8846.26|10
1653888040000|2022-05-30 05:20:40|8966.2|8846.2|8965.01|8845.01|8966.23|8846.23|8965.01|8845.01|10
1653888050000|2022-05-30 05:20:50|8965.05|8845.05|8964.33|8844.33|8965.05|8845.05|8964.31|8844.31|9
1653888060000|2022-05-30 05:21:00|8964.28|8844.28|8964.1|8844.1|8964.47|8844.47|8963.93|8843.93|9
1653888070000|2022-05-30 05:21:10|8964.05|8844.05|8963.46|8843.46|8964.05|8844.05|8963.46|8843.46|8
1653888080000|2022-05-30 05:21:20|8963.44|8843.44|8962.4|8842.4|8963.44|8843.44|8962.4|8842.4|9
1653888090000|2022-05-30 05:21:30|8962.31|8842.31|8962.32|8842.32|8962.52|8842.52|8962.23|8842.23|9
1653888100000|2022-05-30 05:21:40|8962.31|8842.31|8962.81|8842.81|8962.84|8842.84|8962.16|8842.16|10
1653888110000|2022-05-30 05:21:50|8962.87|8842.87|8962.75|8842.75|8962.87|8842.87|8962.74|8842.74|9
1653888120000|2022-05-30 05:22:00|8962.79|8842.79|8962.77|8842.77|8962.92|8842.92|8962.77|8842.77|9
1653888130000|2022-05-30 05:22:10|8962.69|8842.69|8962.73|8842.73|8962.82|8842.82|8962.63|8842.63|8
1653888140000|2022-05-30 05:22:20|8962.68|8842.68|8962.66|8842.66|8962.69|8842.69|8962.57|8842.57|9
1653888150000|2022-05-30 05:22:30|8962.6|8842.6|8962.29|8842.29|8962.6|8842.6|8962.29|8842.29|9
1653888160000|2022-05-30 05:22:40|8962.2|8842.2|8961.98|8841.98|8962.2|8842.2|8961.85|8841.85|8
1653888170000|2022-05-30 05:22:50|8961.99|8841.99|8961.98|8841.98|8962.08|8842.08|8961.96|8841.96|8
1653888180000|2022-05-30 05:23:00|8961.84|8841.84|8960.14|8840.14|8962.99|8842.99|8960.14|8840.14|10
1653888190000|2022-05-30 05:23:10|8959.66|8839.66|8957.96|8837.96|8959.66|8839.66|8957.96|8837.96|9
1653888200000|2022-05-30 05:23:20|8957.95|8837.95|8958.3|8838.3|8958.3|8838.3|8957.95|8837.95|8
1653888210000|2022-05-30 05:23:30|8957.9|8837.9|8958.17|8838.17|8958.25|8838.25|8957.9|8837.9|9
1653888220000|2022-05-30 05:23:40|8958.27|8838.27|8958.24|8838.24|8958.3|8838.3|8958.18|8838.18|8
1653888230000|2022-05-30 05:23:50|8958.31|8838.31|8958.01|8838.01|8958.31|8838.31|8958.01|8838.01|7
1653888240000|2022-05-30 05:24:00|8957.92|8837.92|8958|8838|8958.24|8838.24|8957.86|8837.86|9
1653888250000|2022-05-30 05:24:10|8957.99|8837.99|8959|8839|8959.04|8839.04|8957.99|8837.99|9
1653888260000|2022-05-30 05:24:20|8959.18|8839.18|8959.2|8839.2|8959.2|8839.2|8959.05|8839.05|10
1653888270000|2022-05-30 05:24:30|8959.26|8839.26|8960.32|8840.32|8960.39|8840.39|8959.26|8839.26|7
1653888280000|2022-05-30 05:24:40|8960.41|8840.41|8959.4|8839.4|8960.41|8840.41|8959.4|8839.4|8
1653888290000|2022-05-30 05:24:50|8959.34|8839.34|8960.55|8840.55|8960.55|8840.55|8959.34|8839.34|10
1653888300000|2022-05-30 05:25:00|8960.53|8840.53|8962.91|8842.91|8963.04|8843.04|8960.53|8840.53|10
1653888310000|2022-05-30 05:25:10|8962.96|8842.96|8962.79|8842.79|8963.09|8843.09|8962.49|8842.49|8
1653888320000|2022-05-30 05:25:20|8962.83|8842.83|8961.79|8841.79|8963.1|8843.1|8961.77|8841.77|10
1653888330000|2022-05-30 05:25:30|8961.77|8841.77|8964.94|8844.94|8964.94|8844.94|8961.68|8841.68|10
1653888340000|2022-05-30 05:25:40|8964.5|8844.5|8963.83|8843.83|8964.79|8844.79|8963.71|8843.71|9
1653888350000|2022-05-30 05:25:50|8963.8|8843.8|8964.46|8844.46|8964.46|8844.46|8963.76|8843.76|10
1653888360000|2022-05-30 05:26:00|8964.5|8844.5|8966.82|8846.82|8966.95|8846.95|8964.5|8844.5|10
1653888370000|2022-05-30 05:26:10|8966.54|8846.54|8967.53|8847.53|8967.53|8847.53|8966.54|8846.54|9
1653888380000|2022-05-30 05:26:20|8967.6|8847.6|8967.46|8847.46|8967.65|8847.65|8967.41|8847.41|9
1653888390000|2022-05-30 05:26:30|8967.47|8847.47|8968.16|8848.16|8968.3|8848.3|8967.47|8847.47|10
1653888400000|2022-05-30 05:26:40|8968.2|8848.2|8969.51|8849.51|8969.51|8849.51|8968.2|8848.2|8
1653888410000|2022-05-30 05:26:50|8969.62|8849.62|8969.46|8849.46|8969.8|8849.8|8969.39|8849.39|10
1653888420000|2022-05-30 05:27:00|8969.52|8849.52|8968.11|8848.11|8969.61|8849.61|8968.05|8848.05|9
1653888430000|2022-05-30 05:27:10|8968.07|8848.07|8967.29|8847.29|8968.07|8848.07|8967.29|8847.29|9
1653888440000|2022-05-30 05:27:20|8967.36|8847.36|8967.55|8847.55|8967.73|8847.73|8967.06|8847.06|10
1653888450000|2022-05-30 05:27:30|8967.4|8847.4|8966.9|8846.9|8967.4|8847.4|8966.9|8846.9|10
1653888460000|2022-05-30 05:27:40|8966.83|8846.83|8967.83|8847.83|8967.83|8847.83|8966.83|8846.83|9
1653888470000|2022-05-30 05:27:50|8967.85|8847.85|8967.32|8847.32|8967.9|8847.9|8967.15|8847.15|9
1653888480000|2022-05-30 05:28:00|8967.26|8847.26|8967.34|8847.34|8967.37|8847.37|8967.25|8847.25|9
1653888490000|2022-05-30 05:28:10|8967.32|8847.32|8968.05|8848.05|8968.08|8848.08|8967.32|8847.32|9
1653888500000|2022-05-30 05:28:20|8968.06|8848.06|8968.37|8848.37|8968.37|8848.37|8968.06|8848.06|10
1653888510000|2022-05-30 05:28:30|8968.38|8848.38|8968.53|8848.53|8968.53|8848.53|8968.34|8848.34|6
1653888520000|2022-05-30 05:28:40|8968.55|8848.55|8968.54|8848.54|8968.55|8848.55|8968.38|8848.38|7
1653888530000|2022-05-30 05:28:50|8968.59|8848.59|8968.22|8848.22|8969.03|8849.03|8968.22|8848.22|9
1653888540000|2022-05-30 05:29:00|8967.88|8847.88|8967.51|8847.51|8967.88|8847.88|8967.51|8847.51|10
1653888550000|2022-05-30 05:29:10|8967.27|8847.27|8967.53|8847.53|8967.53|8847.53|8967.25|8847.25|9
1653888560000|2022-05-30 05:29:20|8967.58|8847.58|8967.45|8847.45|8967.58|8847.58|8966.81|8846.81|7
1653888570000|2022-05-30 05:29:30|8967.51|8847.51|8968.05|8848.05|8968.05|8848.05|8967.51|8847.51|9
1653888580000|2022-05-30 05:29:40|8968.03|8848.03|8968.25|8848.25|8968.38|8848.38|8968.03|8848.03|8
1653888590000|2022-05-30 05:29:50|8968.28|8848.28|8968.35|8848.35|8968.35|8848.35|8967.97|8847.97|9
1653888600000|2022-05-30 05:30:00|8968.37|8848.37|8969.64|8849.64|8969.77|8849.77|8968.37|8848.37|10
1653888610000|2022-05-30 05:30:10|8969.52|8849.52|8969.42|8849.42|8969.52|8849.52|8969.06|8849.06|10
1653888620000|2022-05-30 05:30:20|8969.61|8849.61|8970.07|8850.07|8970.16|8850.16|8969.61|8849.61|9
1653888630000|2022-05-30 05:30:30|8970.14|8850.14|8970.26|8850.26|8971.12|8851.12|8970.14|8850.14|10
1653888640000|2022-05-30 05:30:40|8970.33|8850.33|8969.67|8849.67|8970.33|8850.33|8969.67|8849.67|9
1653888650000|2022-05-30 05:30:50|8969.54|8849.54|8968.73|8848.73|8969.54|8849.54|8968.73|8848.73|9
1653888660000|2022-05-30 05:31:00|8968.92|8848.92|8968.89|8848.89|8968.97|8848.97|8968.8|8848.8|9
1653888670000|2022-05-30 05:31:10|8968.9|8848.9|8968.35|8848.35|8968.9|8848.9|8968.35|8848.35|9
1653888680000|2022-05-30 05:31:20|8968.49|8848.49|8968.23|8848.23|8968.63|8848.63|8968.23|8848.23|9
1653888690000|2022-05-30 05:31:30|8968.25|8848.25|8967.53|8847.53|8968.25|8848.25|8967.41|8847.41|9
1653888700000|2022-05-30 05:31:40|8967.63|8847.63|8967.01|8847.01|8967.63|8847.63|8967.01|8847.01|7
1653888710000|2022-05-30 05:31:50|8966.97|8846.97|8966.81|8846.81|8966.97|8846.97|8966.61|8846.61|9
1653888720000|2022-05-30 05:32:00|8966.62|8846.62|8965.67|8845.67|8966.62|8846.62|8965.67|8845.67|8
1653888730000|2022-05-30 05:32:10|8965.56|8845.56|8965.43|8845.43|8965.63|8845.63|8965.32|8845.32|10
1653888740000|2022-05-30 05:32:20|8965.44|8845.44|8964.89|8844.89|8965.44|8845.44|8964.88|8844.88|8
1653888750000|2022-05-30 05:32:30|8964.94|8844.94|8964.42|8844.42|8965.19|8845.19|8964.42|8844.42|10
1653888760000|2022-05-30 05:32:40|8964.29|8844.29|8963.06|8843.06|8964.32|8844.32|8962.96|8842.96|9
1653888770000|2022-05-30 05:32:50|8963.08|8843.08|8963.55|8843.55|8963.55|8843.55|8963.08|8843.08|7
1653888780000|2022-05-30 05:33:00|8963.27|8843.27|8963.26|8843.26|8963.34|8843.34|8963.17|8843.17|7
1653888790000|2022-05-30 05:33:10|8963.28|8843.28|8963.5|8843.5|8963.52|8843.52|8963.05|8843.05|10
1653888800000|2022-05-30 05:33:20|8963.49|8843.49|8962.92|8842.92|8963.49|8843.49|8962.92|8842.92|8
1653888810000|2022-05-30 05:33:30|8962.79|8842.79|8962.74|8842.74|8962.82|8842.82|8962.74|8842.74|6
1653888820000|2022-05-30 05:33:40|8962.61|8842.61|8962.28|8842.28|8962.71|8842.71|8962.28|8842.28|9
1653888830000|2022-05-30 05:33:50|8962.2|8842.2|8962.23|8842.23|8962.34|8842.34|8962.2|8842.2|8
1653888840000|2022-05-30 05:34:00|8962.29|8842.29|8961.93|8841.93|8962.29|8842.29|8961.56|8841.56|7
1653888850000|2022-05-30 05:34:10|8962|8842|8964.25|8844.25|8964.25|8844.25|8962|8842|10
1653888860000|2022-05-30 05:34:20|8964.29|8844.29|8965.64|8845.64|8965.64|8845.64|8964.29|8844.29|8
1653888870000|2022-05-30 05:34:30|8966.01|8846.01|8966.15|8846.15|8966.26|8846.26|8966.01|8846.01|10
1653888880000|2022-05-30 05:34:40|8966.05|8846.05|8966.36|8846.36|8966.45|8846.45|8966.05|8846.05|8
1653888890000|2022-05-30 05:34:50|8966.3|8846.3|8967.6|8847.6|8967.6|8847.6|8965.94|8845.94|10
1653888900000|2022-05-30 05:35:00|8967.45|8847.45|8969.32|8849.32|8969.32|8849.32|8967.45|8847.45|10
1653888910000|2022-05-30 05:35:10|8969.54|8849.54|8970.17|8850.17|8970.17|8850.17|8969.54|8849.54|10
1653888920000|2022-05-30 05:35:20|8970.24|8850.24|8971.17|8851.17|8971.17|8851.17|8970.24|8850.24|10
1653888930000|2022-05-30 05:35:30|8971.21|8851.21|8971.1|8851.1|8971.32|8851.32|8971.08|8851.08|7
1653888940000|2022-05-30 05:35:40|8971.08|8851.08|8971.39|8851.39|8971.52|8851.52|8971.05|8851.05|8
1653888950000|2022-05-30 05:35:50|8971.42|8851.42|8971.36|8851.36|8971.69|8851.69|8971.36|8851.36|10
1653888960000|2022-05-30 05:36:00|8971.18|8851.18|8970.17|8850.17|8971.18|8851.18|8970.17|8850.17|8
1653888970000|2022-05-30 05:36:10|8969.87|8849.87|8970.77|8850.77|8970.77|8850.77|8969.84|8849.84|9
1653888980000|2022-05-30 05:36:20|8970.63|8850.63|8970.74|8850.74|8970.74|8850.74|8970.48|8850.48|9
1653888990000|2022-05-30 05:36:30|8970.91|8850.91|8971.5|8851.5|8971.5|8851.5|8970.91|8850.91|10
1653889000000|2022-05-30 05:36:40|8971.76|8851.76|8971.82|8851.82|8971.93|8851.93|8971.64|8851.64|10
1653889010000|2022-05-30 05:36:50|8971.88|8851.88|8972.41|8852.41|8972.58|8852.58|8971.72|8851.72|9
1653889020000|2022-05-30 05:37:00|8972.44|8852.44|8976.2|8856.2|8976.2|8856.2|8972.44|8852.44|10
1653889030000|2022-05-30 05:37:10|8976.69|8856.69|8979.14|8859.14|8979.14|8859.14|8976.69|8856.69|10
1653889040000|2022-05-30 05:37:20|8979.19|8859.19|8980.32|8860.32|8980.32|8860.32|8978.94|8858.94|10
1653889050000|2022-05-30 05:37:30|8980.45|8860.45|8981.82|8861.82|8981.82|8861.82|8980.35|8860.35|10
1653889060000|2022-05-30 05:37:40|8981.45|8861.45|8978.14|8858.14|8982.12|8862.12|8978.14|8858.14|10
1653889070000|2022-05-30 05:37:50|8977.52|8857.52|8974.31|8854.31|8977.52|8857.52|8974.27|8854.27|10
1653889080000|2022-05-30 05:38:00|8974.25|8854.25|8973.26|8853.26|8974.25|8854.25|8973.16|8853.16|9
1653889090000|2022-05-30 05:38:10|8973.2|8853.2|8972.17|8852.17|8973.2|8853.2|8972.17|8852.17|10
1653889100000|2022-05-30 05:38:20|8971.99|8851.99|8971.05|8851.05|8971.99|8851.99|8970.61|8850.61|10
1653889110000|2022-05-30 05:38:30|8971.34|8851.34|8974.95|8854.95|8974.95|8854.95|8971.34|8851.34|9
1653889120000|2022-05-30 05:38:40|8975.1|8855.1|8977.56|8857.56|8977.56|8857.56|8975.1|8855.1|10
1653889130000|2022-05-30 05:38:50|8977.88|8857.88|8978.43|8858.43|8978.43|8858.43|8977.88|8857.88|10
1653889140000|2022-05-30 05:39:00|8978.48|8858.48|8978.94|8858.94|8979.14|8859.14|8978.48|8858.48|10
1653889150000|2022-05-30 05:39:10|8979.1|8859.1|8979.54|8859.54|8979.54|8859.54|8979.1|8859.1|10
1653889160000|2022-05-30 05:39:20|8979.63|8859.63|8980.75|8860.75|8980.76|8860.76|8979.63|8859.63|10
1653889170000|2022-05-30 05:39:30|8980.83|8860.83|8982.58|8862.58|8982.58|8862.58|8980.83|8860.83|10
1653889180000|2022-05-30 05:39:40|8982.75|8862.75|8983.4|8863.4|8983.61|8863.61|8982.75|8862.75|10
1653889190000|2022-05-30 05:39:50|8983.36|8863.36|8983.18|8863.18|8983.36|8863.36|8982.95|8862.95|10
1653889200000|2022-05-30 05:40:00|8983.27|8863.27|8992.42|8872.42|8992.42|8872.42|8983.16|8863.16|9
1653889210000|2022-05-30 05:40:10|8993.96|8873.96|8997.15|8877.15|8997.56|8877.56|8993.96|8873.96|10
1653889220000|2022-05-30 05:40:20|8997.46|8877.46|8998.2|8878.2|8998.2|8878.2|8997.06|8877.06|10
1653889230000|2022-05-30 05:40:30|8998.1|8878.1|8999.41|8879.41|8999.41|8879.41|8998.1|8878.1|10
1653889240000|2022-05-30 05:40:40|8999.56|8879.56|9000.08|8880.08|9000.18|8880.18|8999.56|8879.56|10
1653889250000|2022-05-30 05:40:50|9000|8880|8999.02|8879.02|9000.24|8880.24|8999.02|8879.02|10
1653889260000|2022-05-30 05:41:00|8998.83|8878.83|8997.77|8877.77|8998.88|8878.88|8997.77|8877.77|10
1653889270000|2022-05-30 05:41:10|8998.12|8878.12|8997.7|8877.7|8998.13|8878.13|8997.56|8877.56|10
1653889280000|2022-05-30 05:41:20|8997.33|8877.33|8996.73|8876.73|8997.33|8877.33|8996.47|8876.47|10
1653889290000|2022-05-30 05:41:30|8996.7|8876.7|8996.17|8876.17|8996.7|8876.7|8995.93|8875.93|10
1653889300000|2022-05-30 05:41:40|8996.12|8876.12|8995.73|8875.73|8996.37|8876.37|8995.09|8875.09|10
1653889310000|2022-05-30 05:41:50|8995.48|8875.48|8993.69|8873.69|8995.48|8875.48|8993.69|8873.69|10
1653889320000|2022-05-30 05:42:00|8993.57|8873.57|8992.88|8872.88|8993.6|8873.6|8992.88|8872.88|10
1653889330000|2022-05-30 05:42:10|8993.01|8873.01|8994|8874|8994.04|8874.04|8993.01|8873.01|10
1653889340000|2022-05-30 05:42:20|8993.96|8873.96|8993.37|8873.37|8993.96|8873.96|8993.18|8873.18|10
1653889350000|2022-05-30 05:42:30|8993.34|8873.34|8991.92|8871.92|8993.34|8873.34|8991.92|8871.92|10
1653889360000|2022-05-30 05:42:40|8991.95|8871.95|8991.02|8871.02|8991.95|8871.95|8991.02|8871.02|10
1653889370000|2022-05-30 05:42:50|8991.08|8871.08|8991.72|8871.72|8991.77|8871.77|8990.41|8870.41|10
1653889380000|2022-05-30 05:43:00|8991.74|8871.74|8994.03|8874.03|8994.03|8874.03|8991.74|8871.74|10
1653889390000|2022-05-30 05:43:10|8994.23|8874.23|8994.19|8874.19|8994.46|8874.46|8994.17|8874.17|9
1653889400000|2022-05-30 05:43:20|8994.41|8874.41|8994.4|8874.4|8994.93|8874.93|8994.39|8874.39|10
1653889410000|2022-05-30 05:43:30|8993.66|8873.66|8992.77|8872.77|8993.66|8873.66|8992.77|8872.77|9
1653889420000|2022-05-30 05:43:40|8992.87|8872.87|8992.3|8872.3|8993.22|8873.22|8992.3|8872.3|10
1653889430000|2022-05-30 05:43:50|8992.02|8872.02|8991.64|8871.64|8992.24|8872.24|8991.64|8871.64|8
1653889440000|2022-05-30 05:44:00|8991.54|8871.54|8990.61|8870.61|8991.54|8871.54|8990.61|8870.61|8
1653889450000|2022-05-30 05:44:10|8990.36|8870.36|8989.4|8869.4|8990.36|8870.36|8989.18|8869.18|8
1653889460000|2022-05-30 05:44:20|8988.55|8868.55|8987.16|8867.16|8988.55|8868.55|8987.16|8867.16|10
1653889470000|2022-05-30 05:44:30|8988.02|8868.02|8987.12|8867.12|8988.02|8868.02|8986.69|8866.69|9
1653889480000|2022-05-30 05:44:40|8986.42|8866.42|8986.05|8866.05|8986.44|8866.44|8985.85|8865.85|10
1653889490000|2022-05-30 05:44:50|8985.99|8865.99|8986.21|8866.21|8986.3|8866.3|8985.8|8865.8|8
1653889500000|2022-05-30 05:45:00|8986.23|8866.23|8987.88|8867.88|8987.88|8867.88|8986.19|8866.19|8
1653889510000|2022-05-30 05:45:10|8987.58|8867.58|8987.03|8867.03|8987.88|8867.88|8987.03|8867.03|10
1653889520000|2022-05-30 05:45:20|8986.81|8866.81|8985.13|8865.13|8986.81|8866.81|8985.13|8865.13|10
1653889530000|2022-05-30 05:45:30|8984.83|8864.83|8982.99|8862.99|8984.91|8864.91|8982.98|8862.98|10
1653889540000|2022-05-30 05:45:40|8982.72|8862.72|8981.18|8861.18|8982.72|8862.72|8981.18|8861.18|8
1653889550000|2022-05-30 05:45:50|8981.05|8861.05|8979.92|8859.92|8981.05|8861.05|8979.92|8859.92|9
1653889560000|2022-05-30 05:46:00|8979.17|8859.17|8977.72|8857.72|8979.51|8859.51|8977.72|8857.72|10
1653889570000|2022-05-30 05:46:10|8977.53|8857.53|8977.71|8857.71|8977.85|8857.85|8977.53|8857.53|8
1653889580000|2022-05-30 05:46:20|8977.8|8857.8|8977.04|8857.04|8977.8|8857.8|8976.82|8856.82|10
1653889590000|2022-05-30 05:46:30|8977.54|8857.54|8976.4|8856.4|8977.54|8857.54|8976.4|8856.4|10
1653889600000|2022-05-30 05:46:40|8976.34|8856.34|8974.35|8854.35|8976.39|8856.39|8974.35|8854.35|10
1653889610000|2022-05-30 05:46:50|8974.2|8854.2|8972.4|8852.4|8974.2|8854.2|8972.17|8852.17|8
1653889620000|2022-05-30 05:47:00|8971.78|8851.78|8971.69|8851.69|8971.78|8851.78|8971.49|8851.49|10
1653889630000|2022-05-30 05:47:10|8971.57|8851.57|8972.56|8852.56|8972.61|8852.61|8971.57|8851.57|9
1653889640000|2022-05-30 05:47:20|8972.59|8852.59|8971.56|8851.56|8972.69|8852.69|8971.56|8851.56|9
1653889650000|2022-05-30 05:47:30|8971.67|8851.67|8969.57|8849.57|8971.67|8851.67|8969.57|8849.57|10
1653889660000|2022-05-30 05:47:40|8969.37|8849.37|8970.98|8850.98|8970.98|8850.98|8969.14|8849.14|9
1653889670000|2022-05-30 05:47:50|8971.13|8851.13|8968.65|8848.65|8971.42|8851.42|8968.65|8848.65|10
1653889680000|2022-05-30 05:48:00|8968.54|8848.54|8968.3|8848.3|8968.66|8848.66|8968.3|8848.3|10
1653889690000|2022-05-30 05:48:10|8968.69|8848.69|8968.51|8848.51|8968.74|8848.74|8967.94|8847.94|10
1653889700000|2022-05-30 05:48:20|8968.65|8848.65|8968.88|8848.88|8968.9|8848.9|8968.42|8848.42|9
1653889710000|2022-05-30 05:48:30|8968.87|8848.87|8968.78|8848.78|8969.44|8849.44|8968.78|8848.78|10
1653889720000|2022-05-30 05:48:40|8968.81|8848.81|8968.67|8848.67|8968.84|8848.84|8968.51|8848.51|10
1653889730000|2022-05-30 05:48:50|8968.62|8848.62|8969.11|8849.11|8969.14|8849.14|8968.55|8848.55|10
1653889740000|2022-05-30 05:49:00|8969.06|8849.06|8968.92|8848.92|8969.14|8849.14|8968.81|8848.81|10
1653889750000|2022-05-30 05:49:10|8968.88|8848.88|8969.25|8849.25|8969.25|8849.25|8968.86|8848.86|9
1653889760000|2022-05-30 05:49:20|8969.14|8849.14|8968.87|8848.87|8969.14|8849.14|8968.87|8848.87|9
1653889770000|2022-05-30 05:49:30|8968.94|8848.94|8968.38|8848.38|8968.94|8848.94|8968.26|8848.26|10
1653889780000|2022-05-30 05:49:40|8968.49|8848.49|8969.58|8849.58|8969.58|8849.58|8968.49|8848.49|10
1653889790000|2022-05-30 05:49:50|8969.54|8849.54|8969.45|8849.45|8969.54|8849.54|8969.39|8849.39|7
1653889800000|2022-05-30 05:50:00|8969.46|8849.46|8969.37|8849.37|8969.46|8849.46|8969.25|8849.25|10
1653889810000|2022-05-30 05:50:10|8969.76|8849.76|8972.16|8852.16|8972.19|8852.19|8969.76|8849.76|10
1653889820000|2022-05-30 05:50:20|8972.18|8852.18|8973.27|8853.27|8973.4|8853.4|8972.11|8852.11|10
1653889830000|2022-05-30 05:50:30|8973.4|8853.4|8974.01|8854.01|8974.05|8854.05|8973.4|8853.4|9
1653889840000|2022-05-30 05:50:40|8973.96|8853.96|8975.04|8855.04|8975.05|8855.05|8973.96|8853.96|10
1653889850000|2022-05-30 05:50:50|8975.05|8855.05|8975.78|8855.78|8975.78|8855.78|8975.05|8855.05|8
1653889860000|2022-05-30 05:51:00|8975.75|8855.75|8975.31|8855.31|8975.75|8855.75|8975.1|8855.1|10
1653889870000|2022-05-30 05:51:10|8975.22|8855.22|8976.29|8856.29|8976.29|8856.29|8975.22|8855.22|10
1653889880000|2022-05-30 05:51:20|8976.48|8856.48|8978.4|8858.4|8978.4|8858.4|8976.48|8856.48|8
1653889890000|2022-05-30 05:51:30|8978.54|8858.54|8980.58|8860.58|8980.58|8860.58|8978.54|8858.54|9
1653889900000|2022-05-30 05:51:40|8980.91|8860.91|8982.51|8862.51|8982.51|8862.51|8980.91|8860.91|7
1653889910000|2022-05-30 05:51:50|8982.46|8862.46|8981.92|8861.92|8982.46|8862.46|8981.74|8861.74|10
1653889920000|2022-05-30 05:52:00|8981.82|8861.82|8981.13|8861.13|8981.88|8861.88|8981.13|8861.13|8
1653889930000|2022-05-30 05:52:10|8980.95|8860.95|8980.95|8860.95|8981.09|8861.09|8980.69|8860.69|10
1653889940000|2022-05-30 05:52:20|8980.91|8860.91|8981.19|8861.19|8981.19|8861.19|8980.89|8860.89|9
1653889950000|2022-05-30 05:52:30|8981.26|8861.26|8980.97|8860.97|8981.48|8861.48|8980.95|8860.95|10
1653889960000|2022-05-30 05:52:40|8981.05|8861.05|8980.3|8860.3|8981.12|8861.12|8980.09|8860.09|10
1653889970000|2022-05-30 05:52:50|8980.86|8860.86|8981.46|8861.46|8981.46|8861.46|8980.86|8860.86|8
1653889980000|2022-05-30 05:53:00|8981.73|8861.73|8981.96|8861.96|8981.99|8861.99|8981.69|8861.69|7
1653889990000|2022-05-30 05:53:10|8981.89|8861.89|8981.82|8861.82|8982.17|8862.17|8981.82|8861.82|10
1653890000000|2022-05-30 05:53:20|8981.95|8861.95|8981.66|8861.66|8981.95|8861.95|8981.55|8861.55|10
1653890010000|2022-05-30 05:53:30|8981.72|8861.72|8982.07|8862.07|8982.07|8862.07|8981.52|8861.52|10
1653890020000|2022-05-30 05:53:40|8982.05|8862.05|8982.19|8862.19|8982.19|8862.19|8981.77|8861.77|10
1653890030000|2022-05-30 05:53:50|8982.21|8862.21|8981.99|8861.99|8982.26|8862.26|8981.93|8861.93|8
1653890040000|2022-05-30 05:54:00|8982.05|8862.05|8983.58|8863.58|8983.58|8863.58|8982.05|8862.05|9
1653890050000|2022-05-30 05:54:10|8983.96|8863.96|8986.8|8866.8|8986.8|8866.8|8983.96|8863.96|10
1653890060000|2022-05-30 05:54:20|8986.9|8866.9|8990.96|8870.96|8991.06|8871.06|8986.9|8866.9|10
1653890070000|2022-05-30 05:54:30|8991.82|8871.82|8995.67|8875.67|8995.67|8875.67|8991.82|8871.82|9
1653890080000|2022-05-30 05:54:40|8996.98|8876.98|9002.14|8882.14|9002.24|8882.24|8996.79|8876.79|10
1653890090000|2022-05-30 05:54:50|9002.63|8882.63|9003.9|8883.9|9004.99|8884.99|9002.63|8882.63|10
1653890100000|2022-05-30 05:55:00|9003.72|8883.72|9003.76|8883.76|9003.76|8883.76|9002.7|8882.7|10
1653890110000|2022-05-30 05:55:10|9003.81|8883.81|9005.11|8885.11|9005.11|8885.11|9003.35|8883.35|10
1653890120000|2022-05-30 05:55:20|9005.28|8885.28|9004.75|8884.75|9005.28|8885.28|9004.55|8884.55|10
1653890130000|2022-05-30 05:55:30|9004.72|8884.72|9004.01|8884.01|9004.76|8884.76|9004.01|8884.01|9
1653890140000|2022-05-30 05:55:40|9003.58|8883.58|9004.46|8884.46|9004.61|8884.61|9003.58|8883.58|10
1653890150000|2022-05-30 05:55:50|9004.75|8884.75|9006.96|8886.96|9006.96|8886.96|9004.75|8884.75|9
1653890160000|2022-05-30 05:56:00|9006.87|8886.87|9008.1|8888.1|9008.3|8888.3|9006.59|8886.59|10
1653890170000|2022-05-30 05:56:10|9008.01|8888.01|9009.16|8889.16|9009.72|8889.72|9008.01|8888.01|10
1653890180000|2022-05-30 05:56:20|9008.97|8888.97|9007.6|8887.6|9008.97|8888.97|9007.6|8887.6|9
1653890190000|2022-05-30 05:56:30|9007.49|8887.49|9006.24|8886.24|9007.49|8887.49|9006.24|8886.24|10
1653890200000|2022-05-30 05:56:40|9006.23|8886.23|9006.16|8886.16|9006.33|8886.33|9005.93|8885.93|9
1653890210000|2022-05-30 05:56:50|9006.39|8886.39|9006.01|8886.01|9006.85|8886.85|9006.01|8886.01|10
1653890220000|2022-05-30 05:57:00|9006.16|8886.16|9006.02|8886.02|9006.28|8886.28|9005.74|8885.74|9
1653890230000|2022-05-30 05:57:10|9006.07|8886.07|9005.99|8885.99|9006.2|8886.2|9005.87|8885.87|10
1653890240000|2022-05-30 05:57:20|9005.79|8885.79|9005.93|8885.93|9006.17|8886.17|9005.25|8885.25|10
1653890250000|2022-05-30 05:57:30|9006.18|8886.18|9007.04|8887.04|9007.28|8887.28|9006.11|8886.11|10
1653890260000|2022-05-30 05:57:40|9007.27|8887.27|9007.78|8887.78|9007.83|8887.83|9007.23|8887.23|8
1653890270000|2022-05-30 05:57:50|9007.72|8887.72|9008.68|8888.68|9008.68|8888.68|9007.72|8887.72|9
1653890280000|2022-05-30 05:58:00|9008.65|8888.65|9009.35|8889.35|9009.35|8889.35|9008.42|8888.42|10
1653890290000|2022-05-30 05:58:10|9009.43|8889.43|9010.19|8890.19|9010.19|8890.19|9009.42|8889.42|10
1653890300000|2022-05-30 05:58:20|9010.26|8890.26|9010.92|8890.92|9010.92|8890.92|9010.2|8890.2|9
1653890310000|2022-05-30 05:58:30|9011.04|8891.04|9011.86|8891.86|9011.88|8891.88|9011.04|8891.04|10
1653890320000|2022-05-30 05:58:40|9011.83|8891.83|9013.78|8893.78|9014.16|8894.16|9011.83|8891.83|10
1653890330000|2022-05-30 05:58:50|9013.73|8893.73|9013.94|8893.94|9013.94|8893.94|9013.08|8893.08|10
1653890340000|2022-05-30 05:59:00|9013.89|8893.89|9017.12|8897.12|9017.12|8897.12|9013.89|8893.89|9
1653890350000|2022-05-30 05:59:10|9017.26|8897.26|9016.84|8896.84|9017.64|8897.64|9016.74|8896.74|10
1653890360000|2022-05-30 05:59:20|9016.8|8896.8|9016.5|8896.5|9016.8|8896.8|9016.19|8896.19|9
1653890370000|2022-05-30 05:59:30|9016.29|8896.29|9018.08|8898.08|9018.08|8898.08|9016.29|8896.29|10
1653890380000|2022-05-30 05:59:40|9018.25|8898.25|9020.2|8900.2|9020.2|8900.2|9018.21|8898.21|10
1653890390000|2022-05-30 05:59:50|9019.87|8899.87|9021.17|8901.17|9021.47|8901.47|9019.87|8899.87|10
1653890400000|2022-05-30 06:00:00|9021.21|8901.21|9021.32|8901.32|9021.32|8901.32|9020.48|8900.48|10
1653890410000|2022-05-30 06:00:10|9021.47|8901.47|9019.53|8899.53|9021.47|8901.47|9019.53|8899.53|10
1653890420000|2022-05-30 06:00:20|9019.12|8899.12|9017.27|8897.27|9019.12|8899.12|9017.27|8897.27|9
1653890430000|2022-05-30 06:00:30|9017.17|8897.17|9016.93|8896.93|9017.18|8897.18|9016.68|8896.68|10
1653890440000|2022-05-30 06:00:40|9017.49|8897.49|9018.7|8898.7|9018.72|8898.72|9017.49|8897.49|8
1653890450000|2022-05-30 06:00:50|9019.13|8899.13|9018.94|8898.94|9019.13|8899.13|9018.81|8898.81|10
1653890460000|2022-05-30 06:01:00|9019.52|8899.52|9019.48|8899.48|9019.87|8899.87|9019.48|8899.48|10
1653890470000|2022-05-30 06:01:10|9019.81|8899.81|9020.62|8900.62|9020.62|8900.62|9019.81|8899.81|10
1653890480000|2022-05-30 06:01:20|9020.51|8900.51|9020.99|8900.99|9021.15|8901.15|9020.46|8900.46|9
1653890490000|2022-05-30 06:01:30|9020.94|8900.94|9021.08|8901.08|9021.27|8901.27|9020.78|8900.78|10
1653890500000|2022-05-30 06:01:40|9021.24|8901.24|9021.36|8901.36|9021.36|8901.36|9020.79|8900.79|8
1653890510000|2022-05-30 06:01:50|9021.49|8901.49|9021.75|8901.75|9022.09|8902.09|9021.44|8901.44|9
1653890520000|2022-05-30 06:02:00|9021.77|8901.77|9022.11|8902.11|9022.21|8902.21|9021.77|8901.77|8
1653890530000|2022-05-30 06:02:10|9022.07|8902.07|9020.62|8900.62|9022.09|8902.09|9020.62|8900.62|10
1653890540000|2022-05-30 06:02:20|9020.45|8900.45|9018.91|8898.91|9020.45|8900.45|9018.73|8898.73|10
1653890550000|2022-05-30 06:02:30|9018.93|8898.93|9018.99|8898.99|9019.4|8899.4|9018.8|8898.8|10
1653890560000|2022-05-30 06:02:40|9019.17|8899.17|9015.75|8895.75|9019.2|8899.2|9015.69|8895.69|10
1653890570000|2022-05-30 06:02:50|9015.7|8895.7|9013.07|8893.07|9015.7|8895.7|9012.78|8892.78|9
1653890580000|2022-05-30 06:03:00|9013.34|8893.34|9015.05|8895.05|9015.05|8895.05|9012.92|8892.92|8
1653890590000|2022-05-30 06:03:10|9016.01|8896.01|9018.09|8898.09|9018.09|8898.09|9016.01|8896.01|10
1653890600000|2022-05-30 06:03:20|9018.15|8898.15|9020.3|8900.3|9020.3|8900.3|9018.15|8898.15|10
1653890610000|2022-05-30 06:03:30|9020.45|8900.45|9021.42|8901.42|9021.42|8901.42|9020.45|8900.45|8
1653890620000|2022-05-30 06:03:40|9021.49|8901.49|9022.36|8902.36|9022.36|8902.36|9021.45|8901.45|10
1653890630000|2022-05-30 06:03:50|9022.37|8902.37|9022.36|8902.36|9022.59|8902.59|9022.36|8902.36|8
1653890640000|2022-05-30 06:04:00|9022.04|8902.04|9020.93|8900.93|9022.11|8902.11|9020.9|8900.9|10
1653890650000|2022-05-30 06:04:10|9020.89|8900.89|9020.34|8900.34|9020.89|8900.89|9020.34|8900.34|9
1653890660000|2022-05-30 06:04:20|9020.37|8900.37|9019.74|8899.74|9021.68|8901.68|9019.62|8899.62|10
1653890670000|2022-05-30 06:04:30|9019.64|8899.64|9019.79|8899.79|9019.91|8899.91|9019.51|8899.51|9
1653890680000|2022-05-30 06:04:40|9019.74|8899.74|9017.52|8897.52|9020.07|8900.07|9017.18|8897.18|10
1653890690000|2022-05-30 06:04:50|9017.42|8897.42|9016.56|8896.56|9017.42|8897.42|9016.31|8896.31|9
1653890700000|2022-05-30 06:05:00|9016.44|8896.44|9012.2|8892.2|9016.44|8896.44|9012.2|8892.2|10
1653890710000|2022-05-30 06:05:10|9012.48|8892.48|9014.12|8894.12|9014.12|8894.12|9012.48|8892.48|9
1653890720000|2022-05-30 06:05:20|9014.31|8894.31|9015.91|8895.91|9015.93|8895.93|9014.29|8894.29|9
1653890730000|2022-05-30 06:05:30|9015.69|8895.69|9017.28|8897.28|9017.28|8897.28|9015.58|8895.58|10
1653890740000|2022-05-30 06:05:40|9017.63|8897.63|9017.09|8897.09|9017.78|8897.78|9017.02|8897.02|8
1653890750000|2022-05-30 06:05:50|9016.97|8896.97|9017.39|8897.39|9017.45|8897.45|9016.97|8896.97|7
1653890760000|2022-05-30 06:06:00|9017.42|8897.42|9017.59|8897.59|9017.9|8897.9|9017.42|8897.42|9
1653890770000|2022-05-30 06:06:10|9017.63|8897.63|9018.11|8898.11|9018.11|8898.11|9017.53|8897.53|9
1653890780000|2022-05-30 06:06:20|9018.01|8898.01|9017.61|8897.61|9018.01|8898.01|9017.61|8897.61|10
1653890790000|2022-05-30 06:06:30|9017.25|8897.25|9017.32|8897.32|9017.42|8897.42|9017.14|8897.14|9
1653890800000|2022-05-30 06:06:40|9017.1|8897.1|9017.77|8897.77|9018.1|8898.1|9017.1|8897.1|10
1653890810000|2022-05-30 06:06:50|9017.86|8897.86|9015.97|8895.97|9017.86|8897.86|9015.97|8895.97|8
1653890820000|2022-05-30 06:07:00|9015.98|8895.98|9015.67|8895.67|9016.02|8896.02|9015.67|8895.67|10
1653890830000|2022-05-30 06:07:10|9015.7|8895.7|9014.98|8894.98|9015.7|8895.7|9014.98|8894.98|9
1653890840000|2022-05-30 06:07:20|9015.28|8895.28|9014.57|8894.57|9015.28|8895.28|9014.52|8894.52|8
1653890850000|2022-05-30 06:07:30|9014.61|8894.61|9016.38|8896.38|9016.4|8896.4|9014.32|8894.32|9
1653890860000|2022-05-30 06:07:40|9016.63|8896.63|9017.07|8897.07|9017.07|8897.07|9016.5|8896.5|9
1653890870000|2022-05-30 06:07:50|9017.11|8897.11|9017.06|8897.06|9017.66|8897.66|9017.06|8897.06|10
1653890880000|2022-05-30 06:08:00|9017.09|8897.09|9023.2|8903.2|9023.2|8903.2|9017.09|8897.09|10
1653890890000|2022-05-30 06:08:10|9023.32|8903.32|9027.23|8907.23|9027.23|8907.23|9022.79|8902.79|10
1653890900000|2022-05-30 06:08:20|9027.18|8907.18|9032.48|8912.48|9032.48|8912.48|9027.18|8907.18|9
1653890910000|2022-05-30 06:08:30|9033.46|8913.46|9041.82|8921.82|9042.07|8922.07|9033.46|8913.46|10
1653890920000|2022-05-30 06:08:40|9041.93|8921.93|9042.28|8922.28|9042.51|8922.51|9040.81|8920.81|10
1653890930000|2022-05-30 06:08:50|9041.99|8921.99|9043.55|8923.55|9043.68|8923.68|9041.63|8921.63|10
1653890940000|2022-05-30 06:09:00|9041.34|8921.34|9041|8921|9042.16|8922.16|9040.96|8920.96|10
1653890950000|2022-05-30 06:09:10|9041.3|8921.3|9042.44|8922.44|9042.44|8922.44|9041.17|8921.17|8
1653890960000|2022-05-30 06:09:20|9042.8|8922.8|9041.61|8921.61|9043.14|8923.14|9041.61|8921.61|10
1653890970000|2022-05-30 06:09:30|9041.57|8921.57|9039.98|8919.98|9041.57|8921.57|9039.98|8919.98|10
1653890980000|2022-05-30 06:09:40|9039.91|8919.91|9039.21|8919.21|9039.91|8919.91|9038.82|8918.82|10
1653890990000|2022-05-30 06:09:50|9038.84|8918.84|9039.82|8919.82|9039.82|8919.82|9038.83|8918.83|10
1653891000000|2022-05-30 06:10:00|9039.8|8919.8|9040.59|8920.59|9040.67|8920.67|9039.53|8919.53|10
1653891010000|2022-05-30 06:10:10|9041.72|8921.72|9040.44|8920.44|9041.83|8921.83|9040.44|8920.44|10
1653891020000|2022-05-30 06:10:20|9040.54|8920.54|9037.42|8917.42|9040.54|8920.54|9037.42|8917.42|10
1653891030000|2022-05-30 06:10:30|9037.36|8917.36|9035.37|8915.37|9037.36|8917.36|9035.35|8915.35|10
1653891040000|2022-05-30 06:10:40|9035.48|8915.48|9033.94|8913.94|9035.91|8915.91|9033.94|8913.94|9
1653891050000|2022-05-30 06:10:50|9033.61|8913.61|9033.18|8913.18|9033.74|8913.74|9033.18|8913.18|10
1653891060000|2022-05-30 06:11:00|9033.23|8913.23|9034.86|8914.86|9034.88|8914.88|9033.18|8913.18|10
1653891070000|2022-05-30 06:11:10|9035.05|8915.05|9034.49|8914.49|9035.05|8915.05|9034.22|8914.22|10
1653891080000|2022-05-30 06:11:20|9034.76|8914.76|9035.06|8915.06|9035.33|8915.33|9034.68|8914.68|10
1653891090000|2022-05-30 06:11:30|9034.97|8914.97|9036.03|8916.03|9036.03|8916.03|9034.69|8914.69|10
1653891100000|2022-05-30 06:11:40|9035.99|8915.99|9037.53|8917.53|9037.53|8917.53|9035.99|8915.99|10
1653891110000|2022-05-30 06:11:50|9037.58|8917.58|9042.45|8922.45|9042.45|8922.45|9037.47|8917.47|8
1653891120000|2022-05-30 06:12:00|9042.78|8922.78|9044.85|8924.85|9044.92|8924.92|9042.78|8922.78|10
1653891130000|2022-05-30 06:12:10|9044.8|8924.8|9044.16|8924.16|9044.8|8924.8|9044.16|8924.16|10
1653891140000|2022-05-30 06:12:20|9044.22|8924.22|9043.53|8923.53|9044.22|8924.22|9043.05|8923.05|10
1653891150000|2022-05-30 06:12:30|9043.54|8923.54|9044.5|8924.5|9044.5|8924.5|9043.54|8923.54|10
1653891160000|2022-05-30 06:12:40|9044.73|8924.73|9045.23|8925.23|9045.28|8925.28|9044.57|8924.57|9
1653891170000|2022-05-30 06:12:50|9045.64|8925.64|9045.42|8925.42|9045.64|8925.64|9045.36|8925.36|9
1653891180000|2022-05-30 06:13:00|9045.4|8925.4|9048.88|8928.88|9048.88|8928.88|9045.4|8925.4|9
1653891190000|2022-05-30 06:13:10|9049.61|8929.61|9052.17|8932.17|9052.2|8932.2|9049.61|8929.61|10
1653891200000|2022-05-30 06:13:20|9052.11|8932.11|9054.13|8934.13|9054.2|8934.2|9052.11|8932.11|10
1653891210000|2022-05-30 06:13:30|9054.17|8934.17|9054.69|8934.69|9054.69|8934.69|9054.17|8934.17|10
1653891220000|2022-05-30 06:13:40|9054.77|8934.77|9056.38|8936.38|9056.38|8936.38|9054.74|8934.74|10
1653891230000|2022-05-30 06:13:50|9056.39|8936.39|9061.7|8941.7|9061.7|8941.7|9056.39|8936.39|10
1653891240000|2022-05-30 06:14:00|9061.97|8941.97|9062.49|8942.49|9063.03|8943.03|9061.82|8941.82|10
1653891250000|2022-05-30 06:14:10|9062.97|8942.97|9062.9|8942.9|9063.54|8943.54|9062.58|8942.58|10
1653891260000|2022-05-30 06:14:20|9061.79|8941.79|9063.37|8943.37|9063.37|8943.37|9061.79|8941.79|10
1653891270000|2022-05-30 06:14:30|9063.33|8943.33|9063.13|8943.13|9063.64|8943.64|9063.08|8943.08|10
1653891280000|2022-05-30 06:14:40|9063.68|8943.68|9064.25|8944.25|9064.58|8944.58|9063.3|8943.3|10
1653891290000|2022-05-30 06:14:50|9064.28|8944.28|9064.73|8944.73|9064.8|8944.8|9064.22|8944.22|9
1653891300000|2022-05-30 06:15:00|9064.48|8944.48|9064.09|8944.09|9064.48|8944.48|9064|8944|10
1653891310000|2022-05-30 06:15:10|9063.86|8943.86|9063.95|8943.95|9063.95|8943.95|9062.16|8942.16|9
1653891320000|2022-05-30 06:15:20|9064.3|8944.3|9064.75|8944.75|9065.56|8945.56|9064.3|8944.3|10
1653891330000|2022-05-30 06:15:30|9064.54|8944.54|9065.24|8945.24|9065.24|8945.24|9063.55|8943.55|8
1653891340000|2022-05-30 06:15:40|9065.08|8945.08|9066.99|8946.99|9066.99|8946.99|9064.94|8944.94|10
1653891350000|2022-05-30 06:15:50|9066.97|8946.97|9067.45|8947.45|9067.77|8947.77|9066.89|8946.89|10
1653891360000|2022-05-30 06:16:00|9067.64|8947.64|9067.26|8947.26|9067.86|8947.86|9067.04|8947.04|10
1653891370000|2022-05-30 06:16:10|9067.43|8947.43|9067.82|8947.82|9067.82|8947.82|9067.4|8947.4|9
1653891380000|2022-05-30 06:16:20|9068.41|8948.41|9069.24|8949.24|9069.25|8949.25|9068.41|8948.41|10
1653891390000|2022-05-30 06:16:30|9069.09|8949.09|9069.58|8949.58|9069.65|8949.65|9069.09|8949.09|8
1653891400000|2022-05-30 06:16:40|9069.52|8949.52|9071.23|8951.23|9071.23|8951.23|9069.52|8949.52|10
1653891410000|2022-05-30 06:16:50|9071.33|8951.33|9076.26|8956.26|9076.39|8956.39|9071.33|8951.33|10
1653891420000|2022-05-30 06:17:00|9077.38|8957.38|9084.14|8964.14|9084.14|8964.14|9077.22|8957.22|10
1653891430000|2022-05-30 06:17:10|9084.98|8964.98|9086.37|8966.37|9086.51|8966.51|9084.98|8964.98|10
1653891440000|2022-05-30 06:17:20|9086.94|8966.94|9093.76|8973.76|9093.76|8973.76|9086.94|8966.94|10
1653891450000|2022-05-30 06:17:30|9096.33|8976.33|9123.27|9003.27|9129.02|9009.02|9095.66|8975.66|10
1653891460000|2022-05-30 06:17:40|9123.65|9003.65|9126.48|9006.48|9133.2|9013.2|9123.1|9003.1|10
1653891470000|2022-05-30 06:17:50|9125.82|9005.82|9127.91|9007.91|9128.51|9008.51|9125.82|9005.82|10
1653891480000|2022-05-30 06:18:00|9128.01|9008.01|9124.39|9004.39|9128.01|9008.01|9124.11|9004.11|10
1653891490000|2022-05-30 06:18:10|9123.14|9003.14|9113.64|8993.64|9123.3|9003.3|9113.64|8993.64|10
1653891500000|2022-05-30 06:18:20|9113.27|8993.27|9113.81|8993.81|9114.04|8994.04|9112.57|8992.57|10
1653891510000|2022-05-30 06:18:30|9113.82|8993.82|9118.03|8998.03|9118.03|8998.03|9113.82|8993.82|10
1653891520000|2022-05-30 06:18:40|9117.74|8997.74|9121.5|9001.5|9121.96|9001.96|9117.74|8997.74|10
1653891530000|2022-05-30 06:18:50|9122|9002|9121.46|9001.46|9122.73|9002.73|9121.46|9001.46|10
1653891540000|2022-05-30 06:19:00|9121.26|9001.26|9121.88|9001.88|9122.83|9002.83|9120.15|9000.15|10
1653891550000|2022-05-30 06:19:10|9121.73|9001.73|9119.63|8999.63|9122.81|9002.81|9119.63|8999.63|10
1653891560000|2022-05-30 06:19:20|9119.06|8999.06|9115.88|8995.88|9120.69|9000.69|9115.88|8995.88|10
1653891570000|2022-05-30 06:19:30|9116.15|8996.15|9111.58|8991.58|9116.15|8996.15|9111.57|8991.57|10
1653891580000|2022-05-30 06:19:40|9112.89|8992.89|9112.31|8992.31|9113.12|8993.12|9111.59|8991.59|10
1653891590000|2022-05-30 06:19:50|9111.78|8991.78|9115.08|8995.08|9115.08|8995.08|9111.78|8991.78|10
1653891600000|2022-05-30 06:20:00|9115.13|8995.13|9114.33|8994.33|9115.13|8995.13|9113.38|8993.38|10
1653891610000|2022-05-30 06:20:10|9115.05|8995.05|9115.34|8995.34|9115.97|8995.97|9114.63|8994.63|10
1653891620000|2022-05-30 06:20:20|9115.63|8995.63|9109.93|8989.93|9115.63|8995.63|9109.93|8989.93|10
1653891630000|2022-05-30 06:20:30|9110.32|8990.32|9104.87|8984.87|9110.32|8990.32|9104.87|8984.87|10
1653891640000|2022-05-30 06:20:40|9104.11|8984.11|9104.11|8984.11|9104.38|8984.38|9103.56|8983.56|10
1653891650000|2022-05-30 06:20:50|9103.58|8983.58|9104.75|8984.75|9104.75|8984.75|9103.34|8983.34|10
1653891660000|2022-05-30 06:21:00|9104.94|8984.94|9106.14|8986.14|9106.75|8986.75|9104.89|8984.89|10
1653891670000|2022-05-30 06:21:10|9106.13|8986.13|9106.74|8986.74|9107.04|8987.04|9106.13|8986.13|10
1653891680000|2022-05-30 06:21:20|9107.43|8987.43|9108.38|8988.38|9108.45|8988.45|9107.08|8987.08|10
1653891690000|2022-05-30 06:21:30|9108.73|8988.73|9108.53|8988.53|9110.11|8990.11|9108.36|8988.36|10
1653891700000|2022-05-30 06:21:40|9108.96|8988.96|9107.04|8987.04|9108.96|8988.96|9106.17|8986.17|9
1653891710000|2022-05-30 06:21:50|9106.45|8986.45|9104.84|8984.84|9106.45|8986.45|9104.84|8984.84|10
1653891720000|2022-05-30 06:22:00|9104.09|8984.09|9104.2|8984.2|9104.54|8984.54|9103.19|8983.19|10
1653891730000|2022-05-30 06:22:10|9103.87|8983.87|9102.98|8982.98|9103.87|8983.87|9101.57|8981.57|10
1653891740000|2022-05-30 06:22:20|9102|8982|9101.28|8981.28|9102|8982|9100.48|8980.48|10
1653891750000|2022-05-30 06:22:30|9100.85|8980.85|9099.62|8979.62|9100.85|8980.85|9099.62|8979.62|8
1653891760000|2022-05-30 06:22:40|9099.65|8979.65|9097.97|8977.97|9099.65|8979.65|9097.96|8977.96|10
1653891770000|2022-05-30 06:22:50|9098.04|8978.04|9096.64|8976.64|9098.04|8978.04|9096.64|8976.64|10
1653891780000|2022-05-30 06:23:00|9096.04|8976.04|9093.34|8973.34|9096.29|8976.29|9093.34|8973.34|10
1653891790000|2022-05-30 06:23:10|9092.71|8972.71|9091.44|8971.44|9092.71|8972.71|9090.99|8970.99|10
1653891800000|2022-05-30 06:23:20|9091.01|8971.01|9090.21|8970.21|9091.01|8971.01|9089.26|8969.26|9
1653891810000|2022-05-30 06:23:30|9089.99|8969.99|9089.88|8969.88|9090.89|8970.89|9088.96|8968.96|10
1653891820000|2022-05-30 06:23:40|9089.7|8969.7|9089.84|8969.84|9089.84|8969.84|9088.88|8968.88|10
1653891830000|2022-05-30 06:23:50|9090.29|8970.29|9090.43|8970.43|9090.75|8970.75|9090.02|8970.02|10
1653891840000|2022-05-30 06:24:00|9090.56|8970.56|9089.34|8969.34|9090.85|8970.85|9088.77|8968.77|10
1653891850000|2022-05-30 06:24:10|9089.09|8969.09|9089.03|8969.03|9089.09|8969.09|9088.18|8968.18|10
1653891860000|2022-05-30 06:24:20|9089.02|8969.02|9090.03|8970.03|9090.03|8970.03|9088.89|8968.89|10
1653891870000|2022-05-30 06:24:30|9090.26|8970.26|9090|8970|9090.56|8970.56|9090|8970|9
1653891880000|2022-05-30 06:24:40|9090.72|8970.72|9092.15|8972.15|9092.57|8972.57|9090.72|8970.72|10
1653891890000|2022-05-30 06:24:50|9092.24|8972.24|9092.79|8972.79|9092.79|8972.79|9092.24|8972.24|9
1653891900000|2022-05-30 06:25:00|9092.84|8972.84|9090.89|8970.89|9092.84|8972.84|9090.89|8970.89|9
1653891910000|2022-05-30 06:25:10|9090.73|8970.73|9088.96|8968.96|9090.73|8970.73|9088.96|8968.96|10
1653891920000|2022-05-30 06:25:20|9089.18|8969.18|9086.22|8966.22|9089.18|8969.18|9086.22|8966.22|10
1653891930000|2022-05-30 06:25:30|9086.05|8966.05|9082.61|8962.61|9086.05|8966.05|9082.58|8962.58|10
1653891940000|2022-05-30 06:25:40|9082.56|8962.56|9079.19|8959.19|9082.56|8962.56|9079.19|8959.19|10
1653891950000|2022-05-30 06:25:50|9079.91|8959.91|9079.07|8959.07|9080.13|8960.13|9079.05|8959.05|10
1653891960000|2022-05-30 06:26:00|9079.97|8959.97|9080.19|8960.19|9080.19|8960.19|9079.36|8959.36|10
1653891970000|2022-05-30 06:26:10|9080.27|8960.27|9078.54|8958.54|9080.27|8960.27|9078.47|8958.47|9
1653891980000|2022-05-30 06:26:20|9078.62|8958.62|9078.2|8958.2|9079.15|8959.15|9078.03|8958.03|9
1653891990000|2022-05-30 06:26:30|9077.49|8957.49|9076.15|8956.15|9077.49|8957.49|9076.15|8956.15|10
1653892000000|2022-05-30 06:26:40|9076.2|8956.2|9075.59|8955.59|9076.27|8956.27|9075.59|8955.59|10
1653892010000|2022-05-30 06:26:50|9075.51|8955.51|9074.96|8954.96|9075.76|8955.76|9074.96|8954.96|10
1653892020000|2022-05-30 06:27:00|9075.32|8955.32|9075.05|8955.05|9075.32|8955.32|9074.61|8954.61|8
1653892030000|2022-05-30 06:27:10|9074.74|8954.74|9073.99|8953.99|9074.75|8954.75|9073.99|8953.99|10
1653892040000|2022-05-30 06:27:20|9074.25|8954.25|9072.62|8952.62|9074.25|8954.25|9072.62|8952.62|10
1653892050000|2022-05-30 06:27:30|9072.02|8952.02|9066.33|8946.33|9072.02|8952.02|9066.33|8946.33|10
1653892060000|2022-05-30 06:27:40|9066.48|8946.48|9063.89|8943.89|9066.48|8946.48|9063.55|8943.55|9
1653892070000|2022-05-30 06:27:50|9063.03|8943.03|9062.84|8942.84|9063.78|8943.78|9062.54|8942.54|10
1653892080000|2022-05-30 06:28:00|9062.45|8942.45|9062.02|8942.02|9062.96|8942.96|9061.79|8941.79|10
1653892090000|2022-05-30 06:28:10|9062.29|8942.29|9062.25|8942.25|9063.03|8943.03|9061.79|8941.79|10
1653892100000|2022-05-30 06:28:20|9062.52|8942.52|9063.67|8943.67|9063.76|8943.76|9062.52|8942.52|9
1653892110000|2022-05-30 06:28:30|9063.64|8943.64|9063.02|8943.02|9063.71|8943.71|9062.41|8942.41|10
1653892120000|2022-05-30 06:28:40|9063.53|8943.53|9064.48|8944.48|9064.53|8944.53|9063.5|8943.5|10
1653892130000|2022-05-30 06:28:50|9064.36|8944.36|9064.55|8944.55|9064.59|8944.59|9063.97|8943.97|10
1653892140000|2022-05-30 06:29:00|9064.93|8944.93|9064.48|8944.48|9065.03|8945.03|9064.29|8944.29|9
1653892150000|2022-05-30 06:29:10|9064.33|8944.33|9064.36|8944.36|9064.58|8944.58|9063.95|8943.95|10
1653892160000|2022-05-30 06:29:20|9064.28|8944.28|9066.47|8946.47|9066.6|8946.6|9064.28|8944.28|10
1653892170000|2022-05-30 06:29:30|9066.72|8946.72|9066.47|8946.47|9066.84|8946.84|9065.97|8945.97|10
1653892180000|2022-05-30 06:29:40|9065.58|8945.58|9065.93|8945.93|9066.67|8946.67|9065.08|8945.08|9
1653892190000|2022-05-30 06:29:50|9065.61|8945.61|9064.11|8944.11|9065.61|8945.61|9064.11|8944.11|9
1653892200000|2022-05-30 06:30:00|9063.92|8943.92|9063.76|8943.76|9063.99|8943.99|9063.25|8943.25|10
1653892210000|2022-05-30 06:30:10|9063.92|8943.92|9064.61|8944.61|9064.61|8944.61|9063.57|8943.57|10
1653892220000|2022-05-30 06:30:20|9065.02|8945.02|9065.47|8945.47|9066.04|8946.04|9064.84|8944.84|10
1653892230000|2022-05-30 06:30:30|9065.73|8945.73|9068.4|8948.4|9068.4|8948.4|9065.73|8945.73|9
1653892240000|2022-05-30 06:30:40|9068.33|8948.33|9070.14|8950.14|9070.4|8950.4|9068.33|8948.33|10
1653892250000|2022-05-30 06:30:50|9069.72|8949.72|9069.43|8949.43|9070.49|8950.49|9068.73|8948.73|10
1653892260000|2022-05-30 06:31:00|9068.36|8948.36|9065.76|8945.76|9068.46|8948.46|9065.76|8945.76|10
1653892270000|2022-05-30 06:31:10|9065.58|8945.58|9065.12|8945.12|9065.78|8945.78|9064.91|8944.91|10
1653892280000|2022-05-30 06:31:20|9064.7|8944.7|9066.85|8946.85|9066.85|8946.85|9064.7|8944.7|9
1653892290000|2022-05-30 06:31:30|9066.54|8946.54|9067.14|8947.14|9067.14|8947.14|9066.17|8946.17|10
1653892300000|2022-05-30 06:31:40|9067.28|8947.28|9067.24|8947.24|9067.28|8947.28|9066.86|8946.86|10
1653892310000|2022-05-30 06:31:50|9066.94|8946.94|9067.33|8947.33|9067.33|8947.33|9066.92|8946.92|9
1653892320000|2022-05-30 06:32:00|9067.58|8947.58|9068.97|8948.97|9068.97|8948.97|9067.58|8947.58|10
1653892330000|2022-05-30 06:32:10|9069.6|8949.6|9070.38|8950.38|9070.38|8950.38|9069.54|8949.54|10
1653892340000|2022-05-30 06:32:20|9071.12|8951.12|9072.85|8952.85|9072.85|8952.85|9071.12|8951.12|9
1653892350000|2022-05-30 06:32:30|9073|8953|9073.47|8953.47|9073.47|8953.47|9073|8953|10
1653892360000|2022-05-30 06:32:40|9073.73|8953.73|9075.42|8955.42|9075.61|8955.61|9073.73|8953.73|9
1653892370000|2022-05-30 06:32:50|9075.53|8955.53|9075.65|8955.65|9075.68|8955.68|9075.53|8955.53|9
1653892380000|2022-05-30 06:33:00|9076.49|8956.49|9077.14|8957.14|9077.14|8957.14|9076.49|8956.49|9
1653892390000|2022-05-30 06:33:10|9077.13|8957.13|9078.11|8958.11|9078.11|8958.11|9077.07|8957.07|10
1653892400000|2022-05-30 06:33:20|9078.07|8958.07|9078.07|8958.07|9078.12|8958.12|9077.95|8957.95|9
1653892410000|2022-05-30 06:33:30|9078.17|8958.17|9078|8958|9078.37|8958.37|9077.83|8957.83|10
1653892420000|2022-05-30 06:33:40|9077.98|8957.98|9077.78|8957.78|9078.18|8958.18|9077.48|8957.48|10
1653892430000|2022-05-30 06:33:50|9077.7|8957.7|9077.93|8957.93|9077.93|8957.93|9077.4|8957.4|10
1653892440000|2022-05-30 06:34:00|9077.88|8957.88|9080.73|8960.73|9080.78|8960.78|9077.88|8957.88|10
1653892450000|2022-05-30 06:34:10|9081|8961|9082.51|8962.51|9082.51|8962.51|9081|8961|10
1653892460000|2022-05-30 06:34:20|9082.4|8962.4|9084.78|8964.78|9084.78|8964.78|9082.4|8962.4|10
1653892470000|2022-05-30 06:34:30|9085.18|8965.18|9086.99|8966.99|9086.99|8966.99|9085.18|8965.18|10
1653892480000|2022-05-30 06:34:40|9087|8967|9089.94|8969.94|9089.94|8969.94|9087|8967|10
1653892490000|2022-05-30 06:34:50|9090.43|8970.43|9092.76|8972.76|9092.76|8972.76|9090.43|8970.43|10
1653892500000|2022-05-30 06:35:00|9093.11|8973.11|9095.48|8975.48|9095.65|8975.65|9093.11|8973.11|10
1653892510000|2022-05-30 06:35:10|9095.52|8975.52|9098.45|8978.45|9098.45|8978.45|9095.52|8975.52|10
1653892520000|2022-05-30 06:35:20|9098.51|8978.51|9099.59|8979.59|9099.59|8979.59|9098.51|8978.51|10
1653892530000|2022-05-30 06:35:30|9100.47|8980.47|9103.57|8983.57|9103.57|8983.57|9100.47|8980.47|10
1653892540000|2022-05-30 06:35:40|9103.76|8983.76|9110.94|8990.94|9110.94|8990.94|9103.68|8983.68|10
1653892550000|2022-05-30 06:35:50|9111.86|8991.86|9112.48|8992.48|9112.53|8992.53|9111.79|8991.79|10
1653892560000|2022-05-30 06:36:00|9113.39|8993.39|9116.09|8996.09|9116.09|8996.09|9113.35|8993.35|10
1653892570000|2022-05-30 06:36:10|9116.58|8996.58|9111.29|8991.29|9117.89|8997.89|9111.29|8991.29|10
1653892580000|2022-05-30 06:36:20|9110.13|8990.13|9109.54|8989.54|9110.13|8990.13|9107.69|8987.69|10
1653892590000|2022-05-30 06:36:30|9109.68|8989.68|9110.98|8990.98|9111.88|8991.88|9109.68|8989.68|10
1653892600000|2022-05-30 06:36:40|9111.61|8991.61|9109.8|8989.8|9111.61|8991.61|9109.8|8989.8|9
1653892610000|2022-05-30 06:36:50|9109.48|8989.48|9107.68|8987.68|9109.48|8989.48|9107.68|8987.68|10
1653892620000|2022-05-30 06:37:00|9107.88|8987.88|9108.47|8988.47|9108.95|8988.95|9107.8|8987.8|10
1653892630000|2022-05-30 06:37:10|9108.54|8988.54|9107.78|8987.78|9108.59|8988.59|9107.78|8987.78|10
1653892640000|2022-05-30 06:37:20|9107.55|8987.55|9105.37|8985.37|9107.78|8987.78|9105.37|8985.37|10
1653892650000|2022-05-30 06:37:30|9104.3|8984.3|9099.29|8979.29|9104.3|8984.3|9099.29|8979.29|10
1653892660000|2022-05-30 06:37:40|9098|8978|9096.13|8976.13|9098|8978|9096.13|8976.13|10
1653892670000|2022-05-30 06:37:50|9095.44|8975.44|9094.31|8974.31|9095.44|8975.44|9094.31|8974.31|9
1653892680000|2022-05-30 06:38:00|9094|8974|9094.42|8974.42|9094.42|8974.42|9093.88|8973.88|9
1653892690000|2022-05-30 06:38:10|9094.52|8974.52|9096.71|8976.71|9096.77|8976.77|9094.44|8974.44|10
1653892700000|2022-05-30 06:38:20|9097.5|8977.5|9100.71|8980.71|9100.71|8980.71|9097.5|8977.5|10
1653892710000|2022-05-30 06:38:30|9100.62|8980.62|9103.08|8983.08|9103.08|8983.08|9100.62|8980.62|10
1653892720000|2022-05-30 06:38:40|9102.97|8982.97|9102.95|8982.95|9103.36|8983.36|9102.95|8982.95|9
1653892730000|2022-05-30 06:38:50|9102.62|8982.62|9099.89|8979.89|9102.95|8982.95|9099.89|8979.89|8
1653892740000|2022-05-30 06:39:00|9099.73|8979.73|9097|8977|9099.73|8979.73|9097|8977|10
1653892750000|2022-05-30 06:39:10|9097.18|8977.18|9094.59|8974.59|9097.18|8977.18|9094.35|8974.35|10
1653892760000|2022-05-30 06:39:20|9094.53|8974.53|9094.55|8974.55|9094.85|8974.85|9094.33|8974.33|10
1653892770000|2022-05-30 06:39:30|9094.73|8974.73|9094.99|8974.99|9094.99|8974.99|9094.53|8974.53|9
1653892780000|2022-05-30 06:39:40|9095.07|8975.07|9094.25|8974.25|9095.07|8975.07|9094.25|8974.25|10
1653892790000|2022-05-30 06:39:50|9094.21|8974.21|9092.7|8972.7|9094.29|8974.29|9092.7|8972.7|9
1653892800000|2022-05-30 06:40:00|9092.41|8972.41|9091.74|8971.74|9092.7|8972.7|9091.74|8971.74|10
1653892810000|2022-05-30 06:40:10|9091.65|8971.65|9091.6|8971.6|9091.84|8971.84|9091.24|8971.24|9
1653892820000|2022-05-30 06:40:20|9091.66|8971.66|9092.1|8972.1|9092.3|8972.3|9091.54|8971.54|9
1653892830000|2022-05-30 06:40:30|9092.29|8972.29|9091.99|8971.99|9092.29|8972.29|9091.71|8971.71|10
1653892840000|2022-05-30 06:40:40|9091.94|8971.94|9091.16|8971.16|9092.07|8972.07|9091.14|8971.14|10
1653892850000|2022-05-30 06:40:50|9090.76|8970.76|9090.88|8970.88|9090.94|8970.94|9090.37|8970.37|10
1653892860000|2022-05-30 06:41:00|9090.86|8970.86|9089.75|8969.75|9090.86|8970.86|9089.75|8969.75|9
1653892870000|2022-05-30 06:41:10|9089.84|8969.84|9089.76|8969.76|9090.54|8970.54|9089.65|8969.65|9
1653892880000|2022-05-30 06:41:20|9089.72|8969.72|9091.07|8971.07|9091.07|8971.07|9089.58|8969.58|10
1653892890000|2022-05-30 06:41:30|9091.32|8971.32|9091.66|8971.66|9091.75|8971.75|9091.12|8971.12|10
1653892900000|2022-05-30 06:41:40|9091.46|8971.46|9091.63|8971.63|9091.63|8971.63|9091.12|8971.12|10
1653892910000|2022-05-30 06:41:50|9091.89|8971.89|9091.66|8971.66|9091.95|8971.95|9091.57|8971.57|10
1653892920000|2022-05-30 06:42:00|9091.73|8971.73|9090.7|8970.7|9092.02|8972.02|9090.68|8970.68|10
1653892930000|2022-05-30 06:42:10|9090.68|8970.68|9089.54|8969.54|9090.68|8970.68|9089.4|8969.4|10
1653892940000|2022-05-30 06:42:20|9088.92|8968.92|9088.33|8968.33|9088.92|8968.92|9088.33|8968.33|10
1653892950000|2022-05-30 06:42:30|9088.31|8968.31|9086.95|8966.95|9088.31|8968.31|9086.91|8966.91|10
1653892960000|2022-05-30 06:42:40|9086.4|8966.4|9084.99|8964.99|9086.4|8966.4|9084.99|8964.99|8
1653892970000|2022-05-30 06:42:50|9084.65|8964.65|9082.25|8962.25|9084.65|8964.65|9082.25|8962.25|9
1653892980000|2022-05-30 06:43:00|9082.04|8962.04|9081.42|8961.42|9082.04|8962.04|9081.42|8961.42|10
1653892990000|2022-05-30 06:43:10|9081.5|8961.5|9080.7|8960.7|9081.5|8961.5|9080.49|8960.49|9
1653893000000|2022-05-30 06:43:20|9080.14|8960.14|9079.39|8959.39|9080.27|8960.27|9079.39|8959.39|9
1653893010000|2022-05-30 06:43:30|9079.19|8959.19|9079.42|8959.42|9080.71|8960.71|9079.07|8959.07|10
1653893020000|2022-05-30 06:43:40|9079.28|8959.28|9081.59|8961.59|9081.59|8961.59|9079.15|8959.15|10
1653893030000|2022-05-30 06:43:50|9082.16|8962.16|9084.06|8964.06|9084.14|8964.14|9082.16|8962.16|10
1653893040000|2022-05-30 06:44:00|9084.16|8964.16|9085.39|8965.39|9085.39|8965.39|9084.08|8964.08|9
1653893050000|2022-05-30 06:44:10|9085.22|8965.22|9087.89|8967.89|9087.89|8967.89|9084.95|8964.95|10
1653893060000|2022-05-30 06:44:20|9088.15|8968.15|9088.96|8968.96|9089.13|8969.13|9088.15|8968.15|10
1653893070000|2022-05-30 06:44:30|9089.1|8969.1|9086.63|8966.63|9089.1|8969.1|9086.48|8966.48|10
1653893080000|2022-05-30 06:44:40|9086.65|8966.65|9086.46|8966.46|9086.68|8966.68|9086.46|8966.46|7
1653893090000|2022-05-30 06:44:50|9086.45|8966.45|9087|8967|9087.07|8967.07|9086.45|8966.45|10
1653893100000|2022-05-30 06:45:00|9087.19|8967.19|9089.62|8969.62|9089.62|8969.62|9087.14|8967.14|10
1653893110000|2022-05-30 06:45:10|9090.16|8970.16|9090.78|8970.78|9091.08|8971.08|9090.16|8970.16|10
1653893120000|2022-05-30 06:45:20|9090.95|8970.95|9092.43|8972.43|9092.43|8972.43|9090.83|8970.83|10
1653893130000|2022-05-30 06:45:30|9092.44|8972.44|9095.44|8975.44|9095.44|8975.44|9092.44|8972.44|9
1653893140000|2022-05-30 06:45:40|9095.95|8975.95|9097.57|8977.57|9097.58|8977.58|9095.95|8975.95|9
1653893150000|2022-05-30 06:45:50|9097.64|8977.64|9097.56|8977.56|9097.69|8977.69|9097.45|8977.45|9
1653893160000|2022-05-30 06:46:00|9098.07|8978.07|9098.07|8978.07|9098.08|8978.08|9097.89|8977.89|6
1653893170000|2022-05-30 06:46:10|9098.19|8978.19|9099.39|8979.39|9099.42|8979.42|9098.19|8978.19|10
1653893180000|2022-05-30 06:46:20|9098.95|8978.95|9099.41|8979.41|9099.46|8979.46|9098.95|8978.95|10
1653893190000|2022-05-30 06:46:30|9099.58|8979.58|9102.91|8982.91|9103.26|8983.26|9099.58|8979.58|9
1653893200000|2022-05-30 06:46:40|9102.93|8982.93|9104.32|8984.32|9104.57|8984.57|9102.93|8982.93|10
1653893210000|2022-05-30 06:46:50|9104.17|8984.17|9105.15|8985.15|9105.15|8985.15|9104.16|8984.16|10
1653893220000|2022-05-30 06:47:00|9105.45|8985.45|9108.2|8988.2|9108.36|8988.36|9105.45|8985.45|10
1653893230000|2022-05-30 06:47:10|9108.56|8988.56|9109.51|8989.51|9109.66|8989.66|9108.56|8988.56|10
1653893240000|2022-05-30 06:47:20|9109.64|8989.64|9109.26|8989.26|9110.26|8990.26|9108.37|8988.37|10
1653893250000|2022-05-30 06:47:30|9108.9|8988.9|9106.38|8986.38|9108.9|8988.9|9106.38|8986.38|10
1653893260000|2022-05-30 06:47:40|9104.79|8984.79|9103.5|8983.5|9104.79|8984.79|9103.5|8983.5|10
1653893270000|2022-05-30 06:47:50|9103.61|8983.61|9103.21|8983.21|9103.63|8983.63|9102.85|8982.85|10
1653893280000|2022-05-30 06:48:00|9103.18|8983.18|9103.06|8983.06|9103.2|8983.2|9102.89|8982.89|10
1653893290000|2022-05-30 06:48:10|9103.27|8983.27|9102.64|8982.64|9103.53|8983.53|9102.64|8982.64|10
1653893300000|2022-05-30 06:48:20|9102.75|8982.75|9103.01|8983.01|9103.01|8983.01|9102.75|8982.75|10
1653893310000|2022-05-30 06:48:30|9103.09|8983.09|9104.48|8984.48|9104.48|8984.48|9103.09|8983.09|9
1653893320000|2022-05-30 06:48:40|9104.92|8984.92|9105.8|8985.8|9105.8|8985.8|9104.83|8984.83|8
1653893330000|2022-05-30 06:48:50|9105.39|8985.39|9105.06|8985.06|9106|8986|9105.06|8985.06|10
1653893340000|2022-05-30 06:49:00|9104.93|8984.93|9104.85|8984.85|9104.93|8984.93|9104.53|8984.53|10
1653893350000|2022-05-30 06:49:10|9104.81|8984.81|9105.52|8985.52|9105.55|8985.55|9104.81|8984.81|8
1653893360000|2022-05-30 06:49:20|9105.02|8985.02|9104.31|8984.31|9105.02|8985.02|9104.31|8984.31|10
1653893370000|2022-05-30 06:49:30|9104.82|8984.82|9108.34|8988.34|9108.34|8988.34|9104.77|8984.77|10
1653893380000|2022-05-30 06:49:40|9109.06|8989.06|9109.54|8989.54|9109.93|8989.93|9108.92|8988.92|9
1653893390000|2022-05-30 06:49:50|9109.49|8989.49|9110.46|8990.46|9110.46|8990.46|9109.49|8989.49|10
1653893400000|2022-05-30 06:50:00|9110.43|8990.43|9114.68|8994.68|9114.68|8994.68|9110.43|8990.43|10
1653893410000|2022-05-30 06:50:10|9115.28|8995.28|9115.91|8995.91|9116.45|8996.45|9115.13|8995.13|10
1653893420000|2022-05-30 06:50:20|9115.73|8995.73|9111.21|8991.21|9115.73|8995.73|9111.21|8991.21|10
1653893430000|2022-05-30 06:50:30|9110.98|8990.98|9106.89|8986.89|9110.98|8990.98|9106.89|8986.89|10
1653893440000|2022-05-30 06:50:40|9106.91|8986.91|9106.19|8986.19|9106.93|8986.93|9106.05|8986.05|9
1653893450000|2022-05-30 06:50:50|9106.32|8986.32|9105.75|8985.75|9106.85|8986.85|9105.75|8985.75|9
1653893460000|2022-05-30 06:51:00|9105.7|8985.7|9104.72|8984.72|9105.7|8985.7|9104.6|8984.6|10
1653893470000|2022-05-30 06:51:10|9104.19|8984.19|9102.67|8982.67|9104.19|8984.19|9102.67|8982.67|10
1653893480000|2022-05-30 06:51:20|9102.62|8982.62|9099.43|8979.43|9102.62|8982.62|9099.43|8979.43|10
1653893490000|2022-05-30 06:51:30|9099.28|8979.28|9097.95|8977.95|9099.28|8979.28|9097.2|8977.2|10
1653893500000|2022-05-30 06:51:40|9098.24|8978.24|9099.49|8979.49|9099.49|8979.49|9098.05|8978.05|10
1653893510000|2022-05-30 06:51:50|9099.71|8979.71|9099.52|8979.52|9099.77|8979.77|9099.52|8979.52|8
1653893520000|2022-05-30 06:52:00|9099.24|8979.24|9098.92|8978.92|9099.73|8979.73|9098.92|8978.92|9
1653893530000|2022-05-30 06:52:10|9098.96|8978.96|9099.15|8979.15|9099.24|8979.24|9098.96|8978.96|10
1653893540000|2022-05-30 06:52:20|9099.22|8979.22|9101.5|8981.5|9101.5|8981.5|9099.22|8979.22|10
1653893550000|2022-05-30 06:52:30|9101.35|8981.35|9100.75|8980.75|9101.35|8981.35|9100.75|8980.75|9
1653893560000|2022-05-30 06:52:40|9100.68|8980.68|9102.7|8982.7|9102.7|8982.7|9100.67|8980.67|10
1653893570000|2022-05-30 06:52:50|9102.99|8982.99|9105.49|8985.49|9105.49|8985.49|9102.64|8982.64|10
1653893580000|2022-05-30 06:53:00|9105.35|8985.35|9107.58|8987.58|9107.58|8987.58|9105.35|8985.35|10
1653893590000|2022-05-30 06:53:10|9107.67|8987.67|9107.21|8987.21|9109.24|8989.24|9107.21|8987.21|10
1653893600000|2022-05-30 06:53:20|9107.22|8987.22|9103.2|8983.2|9107.22|8987.22|9103.2|8983.2|10
1653893610000|2022-05-30 06:53:30|9102.9|8982.9|9099.3|8979.3|9102.9|8982.9|9099.25|8979.25|10
1653893620000|2022-05-30 06:53:40|9099.18|8979.18|9097.87|8977.87|9099.47|8979.47|9097.87|8977.87|10
1653893630000|2022-05-30 06:53:50|9098.06|8978.06|9097.51|8977.51|9098.58|8978.58|9097.51|8977.51|10
1653893640000|2022-05-30 06:54:00|9097.47|8977.47|9095.37|8975.37|9097.47|8977.47|9095.32|8975.32|10
1653893650000|2022-05-30 06:54:10|9095.13|8975.13|9093.45|8973.45|9095.13|8975.13|9093.45|8973.45|8
1653893660000|2022-05-30 06:54:20|9093.51|8973.51|9091.36|8971.36|9093.51|8973.51|9091.36|8971.36|9
1653893670000|2022-05-30 06:54:30|9090.95|8970.95|9090|8970|9090.95|8970.95|9089.98|8969.98|10
1653893680000|2022-05-30 06:54:40|9089.99|8969.99|9088.94|8968.94|9090|8970|9088.94|8968.94|10
1653893690000|2022-05-30 06:54:50|9088.86|8968.86|9085.97|8965.97|9088.86|8968.86|9085.97|8965.97|10
1653893700000|2022-05-30 06:55:00|9085.98|8965.98|9083.6|8963.6|9085.98|8965.98|9083.6|8963.6|10
1653893710000|2022-05-30 06:55:10|9083.59|8963.59|9083.35|8963.35|9083.65|8963.65|9083.17|8963.17|10
1653893720000|2022-05-30 06:55:20|9083.91|8963.91|9084.52|8964.52|9084.57|8964.57|9083.89|8963.89|9
1653893730000|2022-05-30 06:55:30|9084.43|8964.43|9084.96|8964.96|9085.52|8965.52|9084.43|8964.43|10
1653893740000|2022-05-30 06:55:40|9085.3|8965.3|9085.67|8965.67|9085.67|8965.67|9085.3|8965.3|10
1653893750000|2022-05-30 06:55:50|9086.14|8966.14|9086.46|8966.46|9086.46|8966.46|9086.04|8966.04|9
1653893760000|2022-05-30 06:56:00|9086|8966|9085.51|8965.51|9086.1|8966.1|9085.51|8965.51|10
1653893770000|2022-05-30 06:56:10|9085.29|8965.29|9085.5|8965.5|9085.5|8965.5|9085.09|8965.09|6
1653893780000|2022-05-30 06:56:20|9085.55|8965.55|9085.74|8965.74|9086.08|8966.08|9085.52|8965.52|10
1653893790000|2022-05-30 06:56:30|9085.7|8965.7|9085.92|8965.92|9085.92|8965.92|9085.44|8965.44|10
1653893800000|2022-05-30 06:56:40|9085.86|8965.86|9085.29|8965.29|9086.26|8966.26|9085.22|8965.22|10
1653893810000|2022-05-30 06:56:50|9085.33|8965.33|9085.49|8965.49|9085.76|8965.76|9085.29|8965.29|10
1653893820000|2022-05-30 06:57:00|9085.26|8965.26|9085.03|8965.03|9085.79|8965.79|9084.97|8964.97|8
1653893830000|2022-05-30 06:57:10|9084.97|8964.97|9084.26|8964.26|9085.06|8965.06|9084.26|8964.26|10
1653893840000|2022-05-30 06:57:20|9084.19|8964.19|9079.75|8959.75|9084.19|8964.19|9079.75|8959.75|10
1653893850000|2022-05-30 06:57:30|9078.06|8958.06|9075.02|8955.02|9078.06|8958.06|9075.02|8955.02|10
1653893860000|2022-05-30 06:57:40|9074.71|8954.71|9074.1|8954.1|9075.12|8955.12|9074.1|8954.1|9
1653893870000|2022-05-30 06:57:50|9074.01|8954.01|9073.05|8953.05|9074.01|8954.01|9073.05|8953.05|10
1653893880000|2022-05-30 06:58:00|9073.03|8953.03|9073.93|8953.93|9074.08|8954.08|9073.03|8953.03|10
1653893890000|2022-05-30 06:58:10|9073.98|8953.98|9074.83|8954.83|9075.1|8955.1|9073.98|8953.98|9
1653893900000|2022-05-30 06:58:20|9074.88|8954.88|9075.86|8955.86|9075.86|8955.86|9074.88|8954.88|8
1653893910000|2022-05-30 06:58:30|9076.13|8956.13|9077.7|8957.7|9077.7|8957.7|9076.13|8956.13|9
1653893920000|2022-05-30 06:58:40|9077.6|8957.6|9079.26|8959.26|9079.26|8959.26|9077.6|8957.6|10
1653893930000|2022-05-30 06:58:50|9079.5|8959.5|9080.07|8960.07|9080.1|8960.1|9079.44|8959.44|10
1653893940000|2022-05-30 06:59:00|9080.15|8960.15|9080.83|8960.83|9080.83|8960.83|9080.15|8960.15|9
1653893950000|2022-05-30 06:59:10|9080.06|8960.06|9079.58|8959.58|9080.06|8960.06|9079.36|8959.36|9
1653893960000|2022-05-30 06:59:20|9079.6|8959.6|9080.63|8960.63|9080.63|8960.63|9079.26|8959.26|10
1653893970000|2022-05-30 06:59:30|9080.61|8960.61|9081.14|8961.14|9081.14|8961.14|9080.61|8960.61|10
1653893980000|2022-05-30 06:59:40|9080.89|8960.89|9080.77|8960.77|9081.03|8961.03|9080.7|8960.7|8
1653893990000|2022-05-30 06:59:50|9080.65|8960.65|9081.39|8961.39|9081.44|8961.44|9080.64|8960.64|9
1653894000000|2022-05-30 07:00:00|9081.85|8961.85|9083.48|8963.48|9083.48|8963.48|9081.85|8961.85|9
1653894010000|2022-05-30 07:00:10|9083.56|8963.56|9088.3|8968.3|9088.67|8968.67|9083.56|8963.56|10
1653894020000|2022-05-30 07:00:20|9088.04|8968.04|9088.57|8968.57|9088.62|8968.62|9088.04|8968.04|10
1653894030000|2022-05-30 07:00:30|9087.49|8967.49|9087.2|8967.2|9087.84|8967.84|9086.99|8966.99|10
1653894040000|2022-05-30 07:00:40|9087.03|8967.03|9086.27|8966.27|9087.03|8967.03|9086.17|8966.17|9
1653894050000|2022-05-30 07:00:50|9086.21|8966.21|9086.27|8966.27|9086.28|8966.28|9086.01|8966.01|10
1653894060000|2022-05-30 07:01:00|9086.52|8966.52|9085.11|8965.11|9086.63|8966.63|9085.11|8965.11|10
1653894070000|2022-05-30 07:01:10|9084.92|8964.92|9084.82|8964.82|9084.92|8964.92|9084.24|8964.24|9
1653894080000|2022-05-30 07:01:20|9084.78|8964.78|9086.99|8966.99|9086.99|8966.99|9084.78|8964.78|10
1653894090000|2022-05-30 07:01:30|9086.9|8966.9|9087.93|8967.93|9087.93|8967.93|9086.9|8966.9|10
1653894100000|2022-05-30 07:01:40|9088.06|8968.06|9088.6|8968.6|9088.6|8968.6|9088.06|8968.06|8
1653894110000|2022-05-30 07:01:50|9088.63|8968.63|9089.68|8969.68|9089.68|8969.68|9088.63|8968.63|9
1653894120000|2022-05-30 07:02:00|9089.69|8969.69|9090.55|8970.55|9090.73|8970.73|9089.57|8969.57|10
1653894130000|2022-05-30 07:02:10|9090.61|8970.61|9089.26|8969.26|9090.61|8970.61|9089.26|8969.26|8
1653894140000|2022-05-30 07:02:20|9089.27|8969.27|9088.96|8968.96|9089.27|8969.27|9088.88|8968.88|10
1653894150000|2022-05-30 07:02:30|9089.04|8969.04|9087.75|8967.75|9089.04|8969.04|9087.75|8967.75|9
1653894160000|2022-05-30 07:02:40|9087.76|8967.76|9087.1|8967.1|9087.76|8967.76|9087|8967|9
1653894170000|2022-05-30 07:02:50|9087.08|8967.08|9086.42|8966.42|9087.08|8967.08|9086.42|8966.42|9
1653894180000|2022-05-30 07:03:00|9086.5|8966.5|9086.28|8966.28|9086.59|8966.59|9086.17|8966.17|10
1653894190000|2022-05-30 07:03:10|9086.88|8966.88|9088.55|8968.55|9088.55|8968.55|9086.88|8966.88|10
1653894200000|2022-05-30 07:03:20|9088.7|8968.7|9089.79|8969.79|9090.21|8970.21|9088.7|8968.7|10
1653894210000|2022-05-30 07:03:30|9089.57|8969.57|9088.47|8968.47|9089.57|8969.57|9088.46|8968.46|9
1653894220000|2022-05-30 07:03:40|9088.46|8968.46|9087.16|8967.16|9088.46|8968.46|9087.11|8967.11|10
1653894230000|2022-05-30 07:03:50|9086.93|8966.93|9086.58|8966.58|9087.04|8967.04|9086.57|8966.57|9
1653894240000|2022-05-30 07:04:00|9086.43|8966.43|9085.85|8965.85|9086.48|8966.48|9085.71|8965.71|10
1653894250000|2022-05-30 07:04:10|9085.84|8965.84|9085.55|8965.55|9085.9|8965.9|9085.54|8965.54|8
1653894260000|2022-05-30 07:04:20|9085.39|8965.39|9084.77|8964.77|9085.54|8965.54|9084.77|8964.77|10
1653894270000|2022-05-30 07:04:30|9083.39|8963.39|9080.47|8960.47|9083.39|8963.39|9080.47|8960.47|10
1653894280000|2022-05-30 07:04:40|9080.3|8960.3|9079.71|8959.71|9080.43|8960.43|9079.43|8959.43|10
1653894290000|2022-05-30 07:04:50|9079.59|8959.59|9078.5|8958.5|9079.59|8959.59|9078.5|8958.5|9
1653894300000|2022-05-30 07:05:00|9078.49|8958.49|9078.49|8958.49|9078.51|8958.51|9078.34|8958.34|10
1653894310000|2022-05-30 07:05:10|9078.44|8958.44|9078.98|8958.98|9079.16|8959.16|9078.44|8958.44|9
1653894320000|2022-05-30 07:05:20|9078.87|8958.87|9077.18|8957.18|9078.87|8958.87|9077.18|8957.18|10
1653894330000|2022-05-30 07:05:30|9077.13|8957.13|9075.4|8955.4|9077.13|8957.13|9075.4|8955.4|7
1653894340000|2022-05-30 07:05:40|9074.84|8954.84|9072|8952|9074.84|8954.84|9072|8952|10
1653894350000|2022-05-30 07:05:50|9071.88|8951.88|9068.64|8948.64|9071.88|8951.88|9068.64|8948.64|10
1653894360000|2022-05-30 07:06:00|9068.78|8948.78|9066.71|8946.71|9068.78|8948.78|9066.52|8946.52|10
1653894370000|2022-05-30 07:06:10|9066.67|8946.67|9065.25|8945.25|9066.87|8946.87|9065.09|8945.09|10
1653894380000|2022-05-30 07:06:20|9064.63|8944.63|9063.67|8943.67|9064.69|8944.69|9063.67|8943.67|9
1653894390000|2022-05-30 07:06:30|9063.26|8943.26|9061.35|8941.35|9063.26|8943.26|9061.16|8941.16|9
1653894400000|2022-05-30 07:06:40|9060.65|8940.65|9059.13|8939.13|9060.65|8940.65|9059.13|8939.13|10
1653894410000|2022-05-30 07:06:50|9058.53|8938.53|9054.87|8934.87|9058.53|8938.53|9054.87|8934.87|10
1653894420000|2022-05-30 07:07:00|9053.23|8933.23|9053.5|8933.5|9053.5|8933.5|9052.95|8932.95|10
1653894430000|2022-05-30 07:07:10|9053.93|8933.93|9054.66|8934.66|9054.84|8934.84|9053.93|8933.93|10
1653894440000|2022-05-30 07:07:20|9054.62|8934.62|9054.13|8934.13|9054.72|8934.72|9054.01|8934.01|10
1653894450000|2022-05-30 07:07:30|9054.23|8934.23|9054.3|8934.3|9054.34|8934.34|9054|8934|9
1653894460000|2022-05-30 07:07:40|9054.32|8934.32|9054.95|8934.95|9055|8935|9054.32|8934.32|8
1653894470000|2022-05-30 07:07:50|9054.89|8934.89|9054.88|8934.88|9055.22|8935.22|9054.46|8934.46|10
1653894480000|2022-05-30 07:08:00|9054.98|8934.98|9055.96|8935.96|9055.96|8935.96|9054.98|8934.98|10
1653894490000|2022-05-30 07:08:10|9056.04|8936.04|9056.56|8936.56|9056.61|8936.61|9056.04|8936.04|10
1653894500000|2022-05-30 07:08:20|9057|8937|9056.66|8936.66|9057|8937|9056.57|8936.57|9
1653894510000|2022-05-30 07:08:30|9056.72|8936.72|9056.44|8936.44|9056.72|8936.72|9056.16|8936.16|9
1653894520000|2022-05-30 07:08:40|9056.61|8936.61|9057.22|8937.22|9057.22|8937.22|9056.61|8936.61|10
1653894530000|2022-05-30 07:08:50|9057.17|8937.17|9055.6|8935.6|9057.18|8937.18|9054.65|8934.65|10
1653894540000|2022-05-30 07:09:00|9055.47|8935.47|9056.08|8936.08|9056.47|8936.47|9054.13|8934.13|9
1653894550000|2022-05-30 07:09:10|9056.1|8936.1|9056.37|8936.37|9056.43|8936.43|9056.1|8936.1|8
1653894560000|2022-05-30 07:09:20|9056.18|8936.18|9056.13|8936.13|9056.39|8936.39|9056.13|8936.13|7
1653894570000|2022-05-30 07:09:30|9056.17|8936.17|9056.54|8936.54|9056.54|8936.54|9055.71|8935.71|10
1653894580000|2022-05-30 07:09:40|9056.72|8936.72|9057.04|8937.04|9057.39|8937.39|9056.64|8936.64|9
1653894590000|2022-05-30 07:09:50|9057.11|8937.11|9055.67|8935.67|9057.23|8937.23|9055.67|8935.67|10
1653894600000|2022-05-30 07:10:00|9055.4|8935.4|9056.95|8936.95|9056.95|8936.95|9055.37|8935.37|9
1653894610000|2022-05-30 07:10:10|9057.01|8937.01|9058.15|8938.15|9058.15|8938.15|9057|8937|10
1653894620000|2022-05-30 07:10:20|9058.29|8938.29|9058.33|8938.33|9058.84|8938.84|9058.17|8938.17|9
1653894630000|2022-05-30 07:10:30|9058.28|8938.28|9057.7|8937.7|9058.33|8938.33|9057.7|8937.7|10
1653894640000|2022-05-30 07:10:40|9057.54|8937.54|9055.12|8935.12|9057.54|8937.54|9054.78|8934.78|10
1653894650000|2022-05-30 07:10:50|9055.36|8935.36|9050.04|8930.04|9055.36|8935.36|9050.04|8930.04|10
1653894660000|2022-05-30 07:11:00|9050.22|8930.22|9051.44|8931.44|9051.61|8931.61|9050.13|8930.13|10
1653894670000|2022-05-30 07:11:10|9051.49|8931.49|9051.53|8931.53|9052.17|8932.17|9051.49|8931.49|10
1653894680000|2022-05-30 07:11:20|9051.55|8931.55|9051.54|8931.54|9051.65|8931.65|9051.43|8931.43|8
1653894690000|2022-05-30 07:11:30|9051.64|8931.64|9052.62|8932.62|9053.04|8933.04|9051.64|8931.64|7
1653894700000|2022-05-30 07:11:40|9052.57|8932.57|9050.74|8930.74|9052.57|8932.57|9050.6|8930.6|10
1653894710000|2022-05-30 07:11:50|9050.68|8930.68|9048.74|8928.74|9050.68|8930.68|9048.74|8928.74|10
1653894720000|2022-05-30 07:12:00|9048.77|8928.77|9051.6|8931.6|9051.6|8931.6|9048.66|8928.66|9
1653894730000|2022-05-30 07:12:10|9051.7|8931.7|9054.93|8934.93|9054.99|8934.99|9051.7|8931.7|10
1653894740000|2022-05-30 07:12:20|9055.2|8935.2|9055.99|8935.99|9055.99|8935.99|9055.2|8935.2|9
1653894750000|2022-05-30 07:12:30|9056.19|8936.19|9056.89|8936.89|9057.05|8937.05|9055.57|8935.57|10
1653894760000|2022-05-30 07:12:40|9057.29|8937.29|9059.39|8939.39|9059.46|8939.46|9057.29|8937.29|10
1653894770000|2022-05-30 07:12:50|9059.57|8939.57|9059.23|8939.23|9059.99|8939.99|9059.12|8939.12|9
1653894780000|2022-05-30 07:13:00|9059.47|8939.47|9060.14|8940.14|9060.14|8940.14|9058.62|8938.62|10
1653894790000|2022-05-30 07:13:10|9060.92|8940.92|9062.61|8942.61|9063.31|8943.31|9060.92|8940.92|9
1653894800000|2022-05-30 07:13:20|9062.35|8942.35|9060.27|8940.27|9062.35|8942.35|9060.26|8940.26|10
1653894810000|2022-05-30 07:13:30|9060.53|8940.53|9060.38|8940.38|9060.53|8940.53|9060.07|8940.07|10
1653894820000|2022-05-30 07:13:40|9060.52|8940.52|9060.97|8940.97|9060.97|8940.97|9060.26|8940.26|10
1653894830000|2022-05-30 07:13:50|9060.94|8940.94|9057.98|8937.98|9060.95|8940.95|9057.98|8937.98|9
1653894840000|2022-05-30 07:14:00|9057.97|8937.97|9058.07|8938.07|9058.42|8938.42|9056.49|8936.49|10
1653894850000|2022-05-30 07:14:10|9057.84|8937.84|9058.54|8938.54|9058.54|8938.54|9057.76|8937.76|9
1653894860000|2022-05-30 07:14:20|9058.42|8938.42|9059.37|8939.37|9059.37|8939.37|9058.42|8938.42|10
1653894870000|2022-05-30 07:14:30|9059.45|8939.45|9059.13|8939.13|9059.8|8939.8|9059.13|8939.13|10
1653894880000|2022-05-30 07:14:40|9059.22|8939.22|9059.51|8939.51|9059.52|8939.52|9059.22|8939.22|9
1653894890000|2022-05-30 07:14:50|9059.33|8939.33|9058.49|8938.49|9059.33|8939.33|9058.43|8938.43|10
1653894900000|2022-05-30 07:15:00|9058.6|8938.6|9060.26|8940.26|9060.28|8940.28|9058.3|8938.3|10
1653894910000|2022-05-30 07:15:10|9060.46|8940.46|9062.33|8942.33|9062.6|8942.6|9060.46|8940.46|10
1653894920000|2022-05-30 07:15:20|9062.48|8942.48|9061.58|8941.58|9062.61|8942.61|9061.58|8941.58|9
1653894930000|2022-05-30 07:15:30|9061.69|8941.69|9061.12|8941.12|9061.74|8941.74|9060.92|8940.92|9
1653894940000|2022-05-30 07:15:40|9061.14|8941.14|9060.29|8940.29|9061.41|8941.41|9060.15|8940.15|10
1653894950000|2022-05-30 07:15:50|9060.12|8940.12|9058.05|8938.05|9060.12|8940.12|9058.05|8938.05|10
1653894960000|2022-05-30 07:16:00|9058.17|8938.17|9057.23|8937.23|9058.17|8938.17|9057.08|8937.08|10
1653894970000|2022-05-30 07:16:10|9057.74|8937.74|9058.47|8938.47|9058.51|8938.51|9057.47|8937.47|10
1653894980000|2022-05-30 07:16:20|9058.38|8938.38|9057.8|8937.8|9058.54|8938.54|9057.8|8937.8|10
1653894990000|2022-05-30 07:16:30|9057.23|8937.23|9056.78|8936.78|9057.39|8937.39|9056.72|8936.72|9
1653895000000|2022-05-30 07:16:40|9056.84|8936.84|9056.38|8936.38|9056.84|8936.84|9056.38|8936.38|8
1653895010000|2022-05-30 07:16:50|9056.21|8936.21|9055.66|8935.66|9056.3|8936.3|9055.58|8935.58|9
1653895020000|2022-05-30 07:17:00|9055.46|8935.46|9054.72|8934.72|9055.46|8935.46|9054.72|8934.72|10
1653895030000|2022-05-30 07:17:10|9054.62|8934.62|9056.93|8936.93|9057.04|8937.04|9054.62|8934.62|10
1653895040000|2022-05-30 07:17:20|9056.95|8936.95|9057.74|8937.74|9057.74|8937.74|9056.95|8936.95|10
1653895050000|2022-05-30 07:17:30|9057.86|8937.86|9057.53|8937.53|9058.32|8938.32|9057.34|8937.34|10
1653895060000|2022-05-30 07:17:40|9057.57|8937.57|9057.97|8937.97|9057.97|8937.97|9057.53|8937.53|9
1653895070000|2022-05-30 07:17:50|9057.99|8937.99|9059.66|8939.66|9059.66|8939.66|9057.99|8937.99|10
1653895080000|2022-05-30 07:18:00|9059.69|8939.69|9061.18|8941.18|9061.18|8941.18|9059.69|8939.69|9
1653895090000|2022-05-30 07:18:10|9061.25|8941.25|9060.93|8940.93|9061.61|8941.61|9060.91|8940.91|9
1653895100000|2022-05-30 07:18:20|9060.85|8940.85|9060.48|8940.48|9060.85|8940.85|9060.43|8940.43|9
1653895110000|2022-05-30 07:18:30|9060.56|8940.56|9061.07|8941.07|9061.17|8941.17|9060.56|8940.56|9
1653895120000|2022-05-30 07:18:40|9060.96|8940.96|9060.47|8940.47|9060.96|8940.96|9060.47|8940.47|10
1653895130000|2022-05-30 07:18:50|9060.5|8940.5|9059.84|8939.84|9060.5|8940.5|9059.84|8939.84|10
1653895140000|2022-05-30 07:19:00|9059.8|8939.8|9056.18|8936.18|9059.8|8939.8|9056.18|8936.18|10
1653895150000|2022-05-30 07:19:10|9056.17|8936.17|9055.08|8935.08|9056.17|8936.17|9055.08|8935.08|9
1653895160000|2022-05-30 07:19:20|9055.07|8935.07|9053.65|8933.65|9055.07|8935.07|9053.3|8933.3|9
1653895170000|2022-05-30 07:19:30|9053.67|8933.67|9053.93|8933.93|9053.93|8933.93|9053.46|8933.46|10
1653895180000|2022-05-30 07:19:40|9053.96|8933.96|9052.99|8932.99|9053.96|8933.96|9052.99|8932.99|9
1653895190000|2022-05-30 07:19:50|9052.9|8932.9|9052.18|8932.18|9052.9|8932.9|9052.18|8932.18|10
1653895200000|2022-05-30 07:20:00|9052.05|8932.05|9053.45|8933.45|9053.45|8933.45|9051.98|8931.98|10
1653895210000|2022-05-30 07:20:10|9053.76|8933.76|9055.71|8935.71|9055.74|8935.74|9053.76|8933.76|10
1653895220000|2022-05-30 07:20:20|9055.83|8935.83|9055.01|8935.01|9055.83|8935.83|9054.98|8934.98|10
1653895230000|2022-05-30 07:20:30|9055.38|8935.38|9057.53|8937.53|9057.53|8937.53|9055.38|8935.38|10
1653895240000|2022-05-30 07:20:40|9057.35|8937.35|9057.54|8937.54|9058.08|8938.08|9057.35|8937.35|9
1653895250000|2022-05-30 07:20:50|9057.46|8937.46|9057.55|8937.55|9057.61|8937.61|9057.3|8937.3|10
1653895260000|2022-05-30 07:21:00|9057.38|8937.38|9057.69|8937.69|9057.75|8937.75|9057.38|8937.38|9
1653895270000|2022-05-30 07:21:10|9057.84|8937.84|9057.34|8937.34|9058.25|8938.25|9057.33|8937.33|10
1653895280000|2022-05-30 07:21:20|9057.43|8937.43|9057.88|8937.88|9058.03|8938.03|9057.31|8937.31|10
1653895290000|2022-05-30 07:21:30|9057.79|8937.79|9057.48|8937.48|9058.02|8938.02|9057.48|8937.48|10
1653895300000|2022-05-30 07:21:40|9057.54|8937.54|9056.46|8936.46|9057.65|8937.65|9056.46|8936.46|10
1653895310000|2022-05-30 07:21:50|9056.43|8936.43|9056.74|8936.74|9056.82|8936.82|9056.43|8936.43|10
1653895320000|2022-05-30 07:22:00|9056.58|8936.58|9056.74|8936.74|9056.74|8936.74|9056.25|8936.25|8
1653895330000|2022-05-30 07:22:10|9056.29|8936.29|9057.56|8937.56|9057.56|8937.56|9056.25|8936.25|10
1653895340000|2022-05-30 07:22:20|9057.31|8937.31|9058.54|8938.54|9058.54|8938.54|9057.11|8937.11|10
1653895350000|2022-05-30 07:22:30|9058.65|8938.65|9060.29|8940.29|9060.29|8940.29|9058.65|8938.65|10
1653895360000|2022-05-30 07:22:40|9060.32|8940.32|9060.52|8940.52|9060.61|8940.61|9060.1|8940.1|8
1653895370000|2022-05-30 07:22:50|9060.62|8940.62|9061.52|8941.52|9061.52|8941.52|9060.41|8940.41|10
1653895380000|2022-05-30 07:23:00|9061.58|8941.58|9061.11|8941.11|9061.61|8941.61|9061.11|8941.11|10
1653895390000|2022-05-30 07:23:10|9060.77|8940.77|9059.88|8939.88|9060.77|8940.77|9059.88|8939.88|10
1653895400000|2022-05-30 07:23:20|9059.86|8939.86|9059.28|8939.28|9059.97|8939.97|9059|8939|10
1653895410000|2022-05-30 07:23:30|9059.78|8939.78|9059.28|8939.28|9059.78|8939.78|9059.12|8939.12|10
1653895420000|2022-05-30 07:23:40|9059.33|8939.33|9059.81|8939.81|9059.91|8939.91|9059.33|8939.33|8
1653895430000|2022-05-30 07:23:50|9059.82|8939.82|9060|8940|9060.26|8940.26|9059.82|8939.82|8
1653895440000|2022-05-30 07:24:00|9059.97|8939.97|9059.68|8939.68|9059.97|8939.97|9059.68|8939.68|8
1653895450000|2022-05-30 07:24:10|9059.5|8939.5|9059.7|8939.7|9059.9|8939.9|9059.41|8939.41|9
1653895460000|2022-05-30 07:24:20|9059.29|8939.29|9059.88|8939.88|9060.01|8940.01|9059.24|8939.24|10
1653895470000|2022-05-30 07:24:30|9060|8940|9060.08|8940.08|9060.27|8940.27|9059.96|8939.96|9
1653895480000|2022-05-30 07:24:40|9060.54|8940.54|9060.25|8940.25|9060.92|8940.92|9060.25|8940.25|9
1653895490000|2022-05-30 07:24:50|9060.19|8940.19|9059.68|8939.68|9060.26|8940.26|9059.53|8939.53|10
1653895500000|2022-05-30 07:25:00|9059.63|8939.63|9061.29|8941.29|9061.29|8941.29|9059.58|8939.58|10
1653895510000|2022-05-30 07:25:10|9061.37|8941.37|9063.6|8943.6|9063.6|8943.6|9061.32|8941.32|9
1653895520000|2022-05-30 07:25:20|9063.62|8943.62|9064.79|8944.79|9064.79|8944.79|9063.62|8943.62|9
1653895530000|2022-05-30 07:25:30|9064.78|8944.78|9064.57|8944.57|9064.89|8944.89|9064.56|8944.56|9
1653895540000|2022-05-30 07:25:40|9064.54|8944.54|9064.23|8944.23|9064.72|8944.72|9064.23|8944.23|8
1653895550000|2022-05-30 07:25:50|9064.19|8944.19|9064|8944|9064.47|8944.47|9063.92|8943.92|9
1653895560000|2022-05-30 07:26:00|9064.13|8944.13|9063.91|8943.91|9064.13|8944.13|9063.87|8943.87|8
1653895570000|2022-05-30 07:26:10|9063.92|8943.92|9064.55|8944.55|9064.55|8944.55|9063.92|8943.92|9
1653895580000|2022-05-30 07:26:20|9064.28|8944.28|9064.48|8944.48|9064.48|8944.48|9064.22|8944.22|8
1653895590000|2022-05-30 07:26:30|9064.42|8944.42|9064.61|8944.61|9064.61|8944.61|9064.42|8944.42|8
1653895600000|2022-05-30 07:26:40|9064.54|8944.54|9064.86|8944.86|9064.91|8944.91|9064.54|8944.54|10
1653895610000|2022-05-30 07:26:50|9064.83|8944.83|9064.28|8944.28|9064.9|8944.9|9064.22|8944.22|9
1653895620000|2022-05-30 07:27:00|9063.99|8943.99|9063.88|8943.88|9064.13|8944.13|9063.81|8943.81|10
1653895630000|2022-05-30 07:27:10|9063.89|8943.89|9063.7|8943.7|9063.97|8943.97|9063.7|8943.7|9
1653895640000|2022-05-30 07:27:20|9063.77|8943.77|9062.34|8942.34|9063.77|8943.77|9062.34|8942.34|9
1653895650000|2022-05-30 07:27:30|9062.4|8942.4|9061.14|8941.14|9062.4|8942.4|9061.09|8941.09|10
1653895660000|2022-05-30 07:27:40|9061.22|8941.22|9060.69|8940.69|9061.22|8941.22|9060.67|8940.67|9
1653895670000|2022-05-30 07:27:50|9060.35|8940.35|9059.63|8939.63|9060.35|8940.35|9059.61|8939.61|9
1653895680000|2022-05-30 07:28:00|9059.64|8939.64|9059.75|8939.75|9059.75|8939.75|9059.38|8939.38|9
1653895690000|2022-05-30 07:28:10|9060.05|8940.05|9059.16|8939.16|9060.1|8940.1|9059.16|8939.16|8
1653895700000|2022-05-30 07:28:20|9058.99|8938.99|9058.61|8938.61|9059|8939|9058.61|8938.61|10
1653895710000|2022-05-30 07:28:30|9058.75|8938.75|9058.82|8938.82|9058.9|8938.9|9058.66|8938.66|8
1653895720000|2022-05-30 07:28:40|9059.39|8939.39|9059.05|8939.05|9059.47|8939.47|9059|8939|10
1653895730000|2022-05-30 07:28:50|9059.06|8939.06|9059.56|8939.56|9059.56|8939.56|9059.06|8939.06|10
1653895740000|2022-05-30 07:29:00|9059.71|8939.71|9060.11|8940.11|9060.27|8940.27|9059.7|8939.7|10
1653895750000|2022-05-30 07:29:10|9060.14|8940.14|9058.56|8938.56|9060.23|8940.23|9058.56|8938.56|10
1653895760000|2022-05-30 07:29:20|9058.19|8938.19|9058.52|8938.52|9058.74|8938.74|9058.19|8938.19|10
1653895770000|2022-05-30 07:29:30|9058.45|8938.45|9055.88|8935.88|9058.45|8938.45|9055.88|8935.88|10
1653895780000|2022-05-30 07:29:40|9055.56|8935.56|9052.22|8932.22|9055.6|8935.6|9052.13|8932.13|10
1653895790000|2022-05-30 07:29:50|9051.47|8931.47|9050.61|8930.61|9051.47|8931.47|9050.61|8930.61|9
1653895800000|2022-05-30 07:30:00|9050.47|8930.47|9050.09|8930.09|9050.48|8930.48|9050.09|8930.09|9
1653895810000|2022-05-30 07:30:10|9049.81|8929.81|9050.03|8930.03|9050.47|8930.47|9049.81|8929.81|10
1653895820000|2022-05-30 07:30:20|9050.04|8930.04|9050.71|8930.71|9050.71|8930.71|9050.04|8930.04|8
1653895830000|2022-05-30 07:30:30|9050.73|8930.73|9050.46|8930.46|9050.73|8930.73|9050.2|8930.2|10
1653895840000|2022-05-30 07:30:40|9050.54|8930.54|9050.16|8930.16|9050.83|8930.83|9050.16|8930.16|10
1653895850000|2022-05-30 07:30:50|9050.17|8930.17|9050.28|8930.28|9050.34|8930.34|9050.08|8930.08|9
1653895860000|2022-05-30 07:31:00|9050.36|8930.36|9050.77|8930.77|9050.77|8930.77|9050.26|8930.26|9
1653895870000|2022-05-30 07:31:10|9050.66|8930.66|9050.14|8930.14|9050.66|8930.66|9049.97|8929.97|10
1653895880000|2022-05-30 07:31:20|9050.04|8930.04|9050.2|8930.2|9050.31|8930.31|9050.04|8930.04|7
1653895890000|2022-05-30 07:31:30|9050.29|8930.29|9048.94|8928.94|9050.42|8930.42|9048.93|8928.93|10
1653895900000|2022-05-30 07:31:40|9048.9|8928.9|9049.44|8929.44|9049.44|8929.44|9048.9|8928.9|6
1653895910000|2022-05-30 07:31:50|9049.5|8929.5|9049.71|8929.71|9049.71|8929.71|9049.43|8929.43|7
1653895920000|2022-05-30 07:32:00|9049.7|8929.7|9049.18|8929.18|9049.88|8929.88|9049.18|8929.18|9
1653895930000|2022-05-30 07:32:10|9049.37|8929.37|9049.34|8929.34|9049.48|8929.48|9049.24|8929.24|9
1653895940000|2022-05-30 07:32:20|9049.42|8929.42|9049.16|8929.16|9049.42|8929.42|9049.16|8929.16|9
1653895950000|2022-05-30 07:32:30|9049.47|8929.47|9049.06|8929.06|9049.47|8929.47|9049.04|8929.04|9
1653895960000|2022-05-30 07:32:40|9048.98|8928.98|9048.7|8928.7|9049.25|8929.25|9048.7|8928.7|10
1653895970000|2022-05-30 07:32:50|9048.8|8928.8|9048.01|8928.01|9048.99|8928.99|9048.01|8928.01|10
1653895980000|2022-05-30 07:33:00|9047.99|8927.99|9047.23|8927.23|9047.99|8927.99|9047.02|8927.02|10
1653895990000|2022-05-30 07:33:10|9047.28|8927.28|9047.01|8927.01|9047.44|8927.44|9046.83|8926.83|8
1653896000000|2022-05-30 07:33:20|9047.02|8927.02|9046.54|8926.54|9047.04|8927.04|9046.53|8926.53|9
1653896010000|2022-05-30 07:33:30|9046.45|8926.45|9045.25|8925.25|9046.45|8926.45|9045.25|8925.25|8
1653896020000|2022-05-30 07:33:40|9045.34|8925.34|9045.2|8925.2|9045.44|8925.44|9045.07|8925.07|10
1653896030000|2022-05-30 07:33:50|9045.27|8925.27|9045.48|8925.48|9045.51|8925.51|9045.23|8925.23|9
1653896040000|2022-05-30 07:34:00|9045.74|8925.74|9045.79|8925.79|9045.79|8925.79|9045.69|8925.69|8
1653896050000|2022-05-30 07:34:10|9045.25|8925.25|9045.33|8925.33|9045.75|8925.75|9045.2|8925.2|8
1653896060000|2022-05-30 07:34:20|9045.86|8925.86|9045.95|8925.95|9046.54|8926.54|9045.86|8925.86|10
1653896070000|2022-05-30 07:34:30|9045.98|8925.98|9045.91|8925.91|9046.01|8926.01|9045.87|8925.87|8
1653896080000|2022-05-30 07:34:40|9046.03|8926.03|9047.05|8927.05|9047.05|8927.05|9045.9|8925.9|9
1653896090000|2022-05-30 07:34:50|9047|8927|9046.96|8926.96|9047.2|8927.2|9046.96|8926.96|9
1653896100000|2022-05-30 07:35:00|9046.9|8926.9|9046.74|8926.74|9047.65|8927.65|9046.44|8926.44|9
1653896110000|2022-05-30 07:35:10|9046.56|8926.56|9046.96|8926.96|9047.22|8927.22|9046.56|8926.56|9
1653896120000|2022-05-30 07:35:20|9046.84|8926.84|9046.48|8926.48|9046.9|8926.9|9046.48|8926.48|10
1653896130000|2022-05-30 07:35:30|9046.4|8926.4|9045.08|8925.08|9046.4|8926.4|9044.9|8924.9|10
1653896140000|2022-05-30 07:35:40|9044.76|8924.76|9044.57|8924.57|9044.95|8924.95|9044.57|8924.57|9
1653896150000|2022-05-30 07:35:50|9044.55|8924.55|9043.62|8923.62|9044.55|8924.55|9043.62|8923.62|9
1653896160000|2022-05-30 07:36:00|9043.58|8923.58|9043.84|8923.84|9043.94|8923.94|9043.02|8923.02|10
1653896170000|2022-05-30 07:36:10|9044.13|8924.13|9045.05|8925.05|9045.05|8925.05|9044.13|8924.13|10
1653896180000|2022-05-30 07:36:20|9045.14|8925.14|9046.53|8926.53|9046.53|8926.53|9045.14|8925.14|10
1653896190000|2022-05-30 07:36:30|9046.62|8926.62|9046.83|8926.83|9046.95|8926.95|9046.62|8926.62|9
1653896200000|2022-05-30 07:36:40|9046.81|8926.81|9047|8927|9047|8927|9046.61|8926.61|9
1653896210000|2022-05-30 07:36:50|9046.96|8926.96|9047.32|8927.32|9047.32|8927.32|9046.96|8926.96|8
1653896220000|2022-05-30 07:37:00|9047.33|8927.33|9047.91|8927.91|9048.03|8928.03|9047.11|8927.11|10
1653896230000|2022-05-30 07:37:10|9047.93|8927.93|9048.23|8928.23|9048.23|8928.23|9047.74|8927.74|9
1653896240000|2022-05-30 07:37:20|9048.24|8928.24|9048.35|8928.35|9048.47|8928.47|9048.01|8928.01|10
1653896250000|2022-05-30 07:37:30|9048.4|8928.4|9048.2|8928.2|9048.4|8928.4|9047.8|8927.8|10
1653896260000|2022-05-30 07:37:40|9048.31|8928.31|9049.99|8929.99|9049.99|8929.99|9048.31|8928.31|9
1653896270000|2022-05-30 07:37:50|9050.04|8930.04|9050.93|8930.93|9051.01|8931.01|9050.03|8930.03|10
1653896280000|2022-05-30 07:38:00|9050.9|8930.9|9052.19|8932.19|9052.19|8932.19|9050.79|8930.79|10
1653896290000|2022-05-30 07:38:10|9052.26|8932.26|9052.86|8932.86|9052.86|8932.86|9052.19|8932.19|9
1653896300000|2022-05-30 07:38:20|9052.95|8932.95|9052.97|8932.97|9053.06|8933.06|9052.91|8932.91|7
1653896310000|2022-05-30 07:38:30|9052.94|8932.94|9054.59|8934.59|9054.6|8934.6|9052.94|8932.94|9
1653896320000|2022-05-30 07:38:40|9054.54|8934.54|9054.95|8934.95|9055.24|8935.24|9054.48|8934.48|8
1653896330000|2022-05-30 07:38:50|9055.11|8935.11|9055.58|8935.58|9055.58|8935.58|9055.01|8935.01|10
1653896340000|2022-05-30 07:39:00|9055.79|8935.79|9055.36|8935.36|9055.88|8935.88|9055|8935|10
1653896350000|2022-05-30 07:39:10|9055.12|8935.12|9056.16|8936.16|9056.2|8936.2|9054.94|8934.94|10
1653896360000|2022-05-30 07:39:20|9056.1|8936.1|9056.43|8936.43|9056.71|8936.71|9056.1|8936.1|9
1653896370000|2022-05-30 07:39:30|9056.54|8936.54|9058.11|8938.11|9058.18|8938.18|9056.53|8936.53|9
1653896380000|2022-05-30 07:39:40|9059.28|8939.28|9061.22|8941.22|9061.29|8941.29|9059.28|8939.28|9
1653896390000|2022-05-30 07:39:50|9061.06|8941.06|9061.04|8941.04|9061.22|8941.22|9060.94|8940.94|9
1653896400000|2022-05-30 07:40:00|9060.9|8940.9|9060.39|8940.39|9060.9|8940.9|9060.31|8940.31|9
1653896410000|2022-05-30 07:40:10|9060.77|8940.77|9061.4|8941.4|9061.8|8941.8|9060.77|8940.77|10
1653896420000|2022-05-30 07:40:20|9061.19|8941.19|9059.58|8939.58|9061.34|8941.34|9059.58|8939.58|10
1653896430000|2022-05-30 07:40:30|9059.54|8939.54|9058.03|8938.03|9059.54|8939.54|9058.03|8938.03|10
1653896440000|2022-05-30 07:40:40|9058.19|8938.19|9058.16|8938.16|9058.38|8938.38|9058.02|8938.02|10
1653896450000|2022-05-30 07:40:50|9058.23|8938.23|9058.27|8938.27|9058.37|8938.37|9058.02|8938.02|10
1653896460000|2022-05-30 07:41:00|9059.25|8939.25|9060.92|8940.92|9060.98|8940.98|9058.91|8938.91|9
1653896470000|2022-05-30 07:41:10|9061.28|8941.28|9062.27|8942.27|9062.27|8942.27|9060.8|8940.8|10
1653896480000|2022-05-30 07:41:20|9062.24|8942.24|9064.65|8944.65|9064.65|8944.65|9062.24|8942.24|10
1653896490000|2022-05-30 07:41:30|9064.99|8944.99|9066.13|8946.13|9066.15|8946.15|9064.99|8944.99|10
1653896500000|2022-05-30 07:41:40|9066.11|8946.11|9068.59|8948.59|9068.59|8948.59|9066.11|8946.11|10
1653896510000|2022-05-30 07:41:50|9068.64|8948.64|9067.88|8947.88|9068.91|8948.91|9067.88|8947.88|9
1653896520000|2022-05-30 07:42:00|9067.91|8947.91|9068.05|8948.05|9068.63|8948.63|9067.91|8947.91|10
1653896530000|2022-05-30 07:42:10|9067.74|8947.74|9068.35|8948.35|9068.35|8948.35|9067.49|8947.49|9
1653896540000|2022-05-30 07:42:20|9068.41|8948.41|9068.87|8948.87|9068.96|8948.96|9068.23|8948.23|10
1653896550000|2022-05-30 07:42:30|9068.98|8948.98|9068.94|8948.94|9068.98|8948.98|9068.67|8948.67|8
1653896560000|2022-05-30 07:42:40|9069.01|8949.01|9069.41|8949.41|9069.41|8949.41|9068.76|8948.76|8
1653896570000|2022-05-30 07:42:50|9069.79|8949.79|9070.5|8950.5|9070.5|8950.5|9069.79|8949.79|10
1653896580000|2022-05-30 07:43:00|9070.42|8950.42|9070.29|8950.29|9070.94|8950.94|9070.29|8950.29|9
1653896590000|2022-05-30 07:43:10|9070.31|8950.31|9072.1|8952.1|9072.1|8952.1|9070.2|8950.2|8
1653896600000|2022-05-30 07:43:20|9071.95|8951.95|9073.2|8953.2|9073.2|8953.2|9071.92|8951.92|10
1653896610000|2022-05-30 07:43:30|9073.24|8953.24|9073.93|8953.93|9073.93|8953.93|9073.06|8953.06|9
1653896620000|2022-05-30 07:43:40|9073.95|8953.95|9073.52|8953.52|9073.95|8953.95|9073.32|8953.32|9
1653896630000|2022-05-30 07:43:50|9073.65|8953.65|9073.61|8953.61|9073.76|8953.76|9073.57|8953.57|9
1653896640000|2022-05-30 07:44:00|9073.59|8953.59|9074.87|8954.87|9074.87|8954.87|9073.52|8953.52|10
1653896650000|2022-05-30 07:44:10|9074.85|8954.85|9073.69|8953.69|9075.01|8955.01|9073.65|8953.65|9
1653896660000|2022-05-30 07:44:20|9073.37|8953.37|9074.88|8954.88|9074.88|8954.88|9073.37|8953.37|10
1653896670000|2022-05-30 07:44:30|9074.64|8954.64|9075.08|8955.08|9075.62|8955.62|9074.64|8954.64|10
1653896680000|2022-05-30 07:44:40|9075.16|8955.16|9075.62|8955.62|9075.62|8955.62|9075.05|8955.05|10
1653896690000|2022-05-30 07:44:50|9075.7|8955.7|9076.79|8956.79|9076.85|8956.85|9075.7|8955.7|10
1653896700000|2022-05-30 07:45:00|9076.83|8956.83|9077.79|8957.79|9077.8|8957.8|9076.77|8956.77|10
1653896710000|2022-05-30 07:45:10|9077.82|8957.82|9079.17|8959.17|9079.52|8959.52|9077.71|8957.71|10
1653896720000|2022-05-30 07:45:20|9078.87|8958.87|9078.67|8958.67|9079.15|8959.15|9078.63|8958.63|9
1653896730000|2022-05-30 07:45:30|9078.64|8958.64|9077.08|8957.08|9078.85|8958.85|9077.08|8957.08|10
1653896740000|2022-05-30 07:45:40|9077.23|8957.23|9078.12|8958.12|9078.12|8958.12|9077.16|8957.16|10
1653896750000|2022-05-30 07:45:50|9077.94|8957.94|9078.09|8958.09|9078.32|8958.32|9077.94|8957.94|10
1653896760000|2022-05-30 07:46:00|9077.84|8957.84|9078.45|8958.45|9078.45|8958.45|9077.48|8957.48|9
1653896770000|2022-05-30 07:46:10|9078.55|8958.55|9078.77|8958.77|9078.77|8958.77|9078.29|8958.29|9
1653896780000|2022-05-30 07:46:20|9078.7|8958.7|9078.34|8958.34|9078.72|8958.72|9078.19|8958.19|10
1653896790000|2022-05-30 07:46:30|9078.09|8958.09|9077.64|8957.64|9078.22|8958.22|9077.42|8957.42|10
1653896800000|2022-05-30 07:46:40|9077.55|8957.55|9075.86|8955.86|9077.55|8957.55|9075.86|8955.86|10
1653896810000|2022-05-30 07:46:50|9075.9|8955.9|9075.31|8955.31|9075.9|8955.9|9075.31|8955.31|9
1653896820000|2022-05-30 07:47:00|9075.36|8955.36|9075.42|8955.42|9075.61|8955.61|9075.36|8955.36|10
1653896830000|2022-05-30 07:47:10|9075.89|8955.89|9078.22|8958.22|9078.22|8958.22|9075.89|8955.89|10
1653896840000|2022-05-30 07:47:20|9078.54|8958.54|9078.79|8958.79|9079.25|8959.25|9078.54|8958.54|10
1653896850000|2022-05-30 07:47:30|9078.73|8958.73|9079|8959|9079.17|8959.17|9078.54|8958.54|10
1653896860000|2022-05-30 07:47:40|9079.83|8959.83|9079.9|8959.9|9080.12|8960.12|9079.74|8959.74|10
1653896870000|2022-05-30 07:47:50|9079.88|8959.88|9079.88|8959.88|9079.97|8959.97|9079.72|8959.72|10
1653896880000|2022-05-30 07:48:00|9079.2|8959.2|9080.06|8960.06|9080.06|8960.06|9079.04|8959.04|10
1653896890000|2022-05-30 07:48:10|9080.33|8960.33|9081.51|8961.51|9081.51|8961.51|9080.31|8960.31|10
1653896900000|2022-05-30 07:48:20|9081.47|8961.47|9082.17|8962.17|9082.17|8962.17|9081.28|8961.28|10
1653896910000|2022-05-30 07:48:30|9082.3|8962.3|9082.95|8962.95|9082.95|8962.95|9082.3|8962.3|10
1653896920000|2022-05-30 07:48:40|9082.92|8962.92|9082.71|8962.71|9082.99|8962.99|9082.62|8962.62|9
1653896930000|2022-05-30 07:48:50|9082.63|8962.63|9083.17|8963.17|9083.17|8963.17|9082.49|8962.49|9
1653896940000|2022-05-30 07:49:00|9083.22|8963.22|9085.45|8965.45|9085.45|8965.45|9083.18|8963.18|9
1653896950000|2022-05-30 07:49:10|9085.7|8965.7|9086.43|8966.43|9086.64|8966.64|9085.66|8965.66|9
1653896960000|2022-05-30 07:49:20|9086.32|8966.32|9085.5|8965.5|9086.5|8966.5|9085.5|8965.5|10
1653896970000|2022-05-30 07:49:30|9085.39|8965.39|9084.76|8964.76|9085.39|8965.39|9084.76|8964.76|9
1653896980000|2022-05-30 07:49:40|9084.83|8964.83|9085.01|8965.01|9085.14|8965.14|9084.63|8964.63|8
1653896990000|2022-05-30 07:49:50|9084.76|8964.76|9084.37|8964.37|9084.78|8964.78|9084.33|8964.33|10
1653897000000|2022-05-30 07:50:00|9084.22|8964.22|9083.93|8963.93|9084.22|8964.22|9083.78|8963.78|10
1653897010000|2022-05-30 07:50:10|9084.01|8964.01|9083.77|8963.77|9084.01|8964.01|9082.92|8962.92|10
1653897020000|2022-05-30 07:50:20|9083.67|8963.67|9083.31|8963.31|9083.67|8963.67|9083.27|8963.27|10
1653897030000|2022-05-30 07:50:30|9082.86|8962.86|9083.18|8963.18|9083.18|8963.18|9082.79|8962.79|10
1653897040000|2022-05-30 07:50:40|9083.6|8963.6|9083.61|8963.61|9083.71|8963.71|9083.44|8963.44|10
1653897050000|2022-05-30 07:50:50|9083.62|8963.62|9083.55|8963.55|9083.76|8963.76|9083.51|8963.51|10
1653897060000|2022-05-30 07:51:00|9083.63|8963.63|9082.12|8962.12|9083.75|8963.75|9082.12|8962.12|9
1653897070000|2022-05-30 07:51:10|9081.89|8961.89|9082.53|8962.53|9082.53|8962.53|9081.87|8961.87|9
1653897080000|2022-05-30 07:51:20|9082.65|8962.65|9082.56|8962.56|9082.77|8962.77|9082.47|8962.47|9
1653897090000|2022-05-30 07:51:30|9082.58|8962.58|9082.86|8962.86|9083.24|8963.24|9082.58|8962.58|10
1653897100000|2022-05-30 07:51:40|9082.53|8962.53|9081.61|8961.61|9082.53|8962.53|9081.33|8961.33|10
1653897110000|2022-05-30 07:51:50|9081.73|8961.73|9081.41|8961.41|9081.83|8961.83|9081.41|8961.41|10
1653897120000|2022-05-30 07:52:00|9081.29|8961.29|9085.56|8965.56|9085.56|8965.56|9081.29|8961.29|9
1653897130000|2022-05-30 07:52:10|9085.87|8965.87|9086.27|8966.27|9086.94|8966.94|9085.87|8965.87|10
1653897140000|2022-05-30 07:52:20|9086.21|8966.21|9093.16|8973.16|9093.2|8973.2|9086.21|8966.21|10
1653897150000|2022-05-30 07:52:30|9093.79|8973.79|9095.01|8975.01|9095.01|8975.01|9093.79|8973.79|10
1653897160000|2022-05-30 07:52:40|9094.94|8974.94|9096.02|8976.02|9096.25|8976.25|9094.83|8974.83|10
1653897170000|2022-05-30 07:52:50|9096.6|8976.6|9096.58|8976.58|9096.92|8976.92|9096.52|8976.52|9
1653897180000|2022-05-30 07:53:00|9096.04|8976.04|9096.13|8976.13|9096.23|8976.23|9096.01|8976.01|10
1653897190000|2022-05-30 07:53:10|9096.3|8976.3|9098.06|8978.06|9098.06|8978.06|9096.3|8976.3|9
1653897200000|2022-05-30 07:53:20|9098.1|8978.1|9096.23|8976.23|9098.57|8978.57|9096.23|8976.23|10
1653897210000|2022-05-30 07:53:30|9096.1|8976.1|9096.2|8976.2|9096.54|8976.54|9096.1|8976.1|10
1653897220000|2022-05-30 07:53:40|9096.19|8976.19|9097.02|8977.02|9097.02|8977.02|9095.84|8975.84|10
1653897230000|2022-05-30 07:53:50|9096.99|8976.99|9096.71|8976.71|9097.35|8977.35|9096.71|8976.71|9
1653897240000|2022-05-30 07:54:00|9096.61|8976.61|9096.52|8976.52|9096.69|8976.69|9096.05|8976.05|10
1653897250000|2022-05-30 07:54:10|9096.55|8976.55|9095.93|8975.93|9096.55|8976.55|9095.93|8975.93|10
1653897260000|2022-05-30 07:54:20|9095.57|8975.57|9093.17|8973.17|9095.57|8975.57|9093.17|8973.17|9
1653897270000|2022-05-30 07:54:30|9092.41|8972.41|9091.14|8971.14|9092.41|8972.41|9091.14|8971.14|8
1653897280000|2022-05-30 07:54:40|9091.05|8971.05|9089.87|8969.87|9091.07|8971.07|9089.87|8969.87|9
1653897290000|2022-05-30 07:54:50|9089.76|8969.76|9088.69|8968.69|9089.76|8969.76|9088.69|8968.69|10
1653897300000|2022-05-30 07:55:00|9088.68|8968.68|9088.21|8968.21|9088.68|8968.68|9088.1|8968.1|10
1653897310000|2022-05-30 07:55:10|9088.02|8968.02|9088.35|8968.35|9088.35|8968.35|9087.82|8967.82|10
1653897320000|2022-05-30 07:55:20|9088.04|8968.04|9088.01|8968.01|9088.09|8968.09|9087.44|8967.44|10
1653897330000|2022-05-30 07:55:30|9088.03|8968.03|9088.21|8968.21|9088.22|8968.22|9088|8968|9
1653897340000|2022-05-30 07:55:40|9088.37|8968.37|9087.55|8967.55|9088.5|8968.5|9087.55|8967.55|10
1653897350000|2022-05-30 07:55:50|9087.52|8967.52|9087.47|8967.47|9087.68|8967.68|9087.17|8967.17|10
1653897360000|2022-05-30 07:56:00|9087.57|8967.57|9087.65|8967.65|9087.76|8967.76|9087.56|8967.56|9
1653897370000|2022-05-30 07:56:10|9087.59|8967.59|9086.96|8966.96|9087.9|8967.9|9086.96|8966.96|10
1653897380000|2022-05-30 07:56:20|9086.95|8966.95|9085.09|8965.09|9086.95|8966.95|9085.09|8965.09|10
1653897390000|2022-05-30 07:56:30|9084.7|8964.7|9083.94|8963.94|9084.7|8964.7|9083.94|8963.94|10
1653897400000|2022-05-30 07:56:40|9083.9|8963.9|9082.83|8962.83|9083.9|8963.9|9082.83|8962.83|9
1653897410000|2022-05-30 07:56:50|9082.87|8962.87|9082.47|8962.47|9082.87|8962.87|9082.38|8962.38|10
1653897420000|2022-05-30 07:57:00|9082.52|8962.52|9083.36|8963.36|9083.36|8963.36|9082.52|8962.52|10
1653897430000|2022-05-30 07:57:10|9083.33|8963.33|9082.18|8962.18|9083.48|8963.48|9082.18|8962.18|10
1653897440000|2022-05-30 07:57:20|9082.59|8962.59|9082.06|8962.06|9082.66|8962.66|9081.99|8961.99|10
1653897450000|2022-05-30 07:57:30|9082.01|8962.01|9081.6|8961.6|9082.01|8962.01|9081.58|8961.58|7
1653897460000|2022-05-30 07:57:40|9081.59|8961.59|9081.61|8961.61|9081.67|8961.67|9081.46|8961.46|8
1653897470000|2022-05-30 07:57:50|9081.7|8961.7|9080.97|8960.97|9081.7|8961.7|9080.97|8960.97|9
1653897480000|2022-05-30 07:58:00|9080.4|8960.4|9081.25|8961.25|9081.26|8961.26|9080.34|8960.34|10
1653897490000|2022-05-30 07:58:10|9081.43|8961.43|9081.58|8961.58|9081.58|8961.58|9081.35|8961.35|9
1653897500000|2022-05-30 07:58:20|9081.63|8961.63|9082.67|8962.67|9082.78|8962.78|9081.63|8961.63|9
1653897510000|2022-05-30 07:58:30|9082.62|8962.62|9082.51|8962.51|9082.62|8962.62|9082.36|8962.36|7
1653897520000|2022-05-30 07:58:40|9082.58|8962.58|9082.85|8962.85|9082.97|8962.97|9082.58|8962.58|9
1653897530000|2022-05-30 07:58:50|9082.92|8962.92|9083.26|8963.26|9083.33|8963.33|9082.92|8962.92|10
1653897540000|2022-05-30 07:59:00|9083.21|8963.21|9083.23|8963.23|9083.47|8963.47|9083.21|8963.21|9
1653897550000|2022-05-30 07:59:10|9083.17|8963.17|9082.24|8962.24|9083.17|8963.17|9082.24|8962.24|9
1653897560000|2022-05-30 07:59:20|9082.27|8962.27|9081.14|8961.14|9082.27|8962.27|9081.14|8961.14|10
1653897570000|2022-05-30 07:59:30|9081|8961|9082.52|8962.52|9082.52|8962.52|9080.91|8960.91|10
1653897580000|2022-05-30 07:59:40|9082.57|8962.57|9083.17|8963.17|9083.17|8963.17|9082.57|8962.57|9
1653897590000|2022-05-30 07:59:50|9082.86|8962.86|9083.15|8963.15|9083.29|8963.29|9082.86|8962.86|10
1653897600000|2022-05-30 08:00:00|9083.17|8963.17|9082.7|8962.7|9083.17|8963.17|9082.7|8962.7|10
1653897610000|2022-05-30 08:00:10|9082.91|8962.91|9084.64|8964.64|9084.64|8964.64|9082.86|8962.86|10
1653897620000|2022-05-30 08:00:20|9084.59|8964.59|9084.53|8964.53|9084.67|8964.67|9084.2|8964.2|10
1653897630000|2022-05-30 08:00:30|9084.62|8964.62|9084.06|8964.06|9084.62|8964.62|9084.06|8964.06|9
1653897640000|2022-05-30 08:00:40|9084.11|8964.11|9084.32|8964.32|9084.32|8964.32|9083.99|8963.99|10
1653897650000|2022-05-30 08:00:50|9084.5|8964.5|9084.49|8964.49|9084.6|8964.6|9084.23|8964.23|10
1653897660000|2022-05-30 08:01:00|9084.44|8964.44|9086.57|8966.57|9086.57|8966.57|9084.44|8964.44|9
1653897670000|2022-05-30 08:01:10|9087.15|8967.15|9088.89|8968.89|9088.89|8968.89|9087.15|8967.15|9
1653897680000|2022-05-30 08:01:20|9089.17|8969.17|9090.62|8970.62|9090.62|8970.62|9089.1|8969.1|10
1653897690000|2022-05-30 08:01:30|9090.66|8970.66|9091.02|8971.02|9091.07|8971.07|9090.52|8970.52|10
1653897700000|2022-05-30 08:01:40|9091.25|8971.25|9093.08|8973.08|9093.08|8973.08|9091.19|8971.19|10
1653897710000|2022-05-30 08:01:50|9093.33|8973.33|9093.55|8973.55|9093.72|8973.72|9093.33|8973.33|10
1653897720000|2022-05-30 08:02:00|9093.49|8973.49|9090.88|8970.88|9093.76|8973.76|9090.88|8970.88|9
1653897730000|2022-05-30 08:02:10|9091.04|8971.04|9090.84|8970.84|9091.57|8971.57|9090.53|8970.53|10
1653897740000|2022-05-30 08:02:20|9091.23|8971.23|9093.03|8973.03|9093.12|8973.12|9091.23|8971.23|10
1653897750000|2022-05-30 08:02:30|9093.11|8973.11|9094.11|8974.11|9094.24|8974.24|9092.89|8972.89|10
1653897760000|2022-05-30 08:02:40|9094.09|8974.09|9094.04|8974.04|9094.4|8974.4|9093.96|8973.96|10
1653897770000|2022-05-30 08:02:50|9094.01|8974.01|9094.23|8974.23|9094.3|8974.3|9094.01|8974.01|10
1653897780000|2022-05-30 08:03:00|9094.42|8974.42|9092.52|8972.52|9094.42|8974.42|9092.52|8972.52|10
1653897790000|2022-05-30 08:03:10|9092.2|8972.2|9091.05|8971.05|9092.2|8972.2|9091.05|8971.05|10
1653897800000|2022-05-30 08:03:20|9090.9|8970.9|9089.7|8969.7|9090.9|8970.9|9089.7|8969.7|8
1653897810000|2022-05-30 08:03:30|9089.65|8969.65|9086.5|8966.5|9089.65|8969.65|9086.5|8966.5|10
1653897820000|2022-05-30 08:03:40|9086.31|8966.31|9085.1|8965.1|9086.31|8966.31|9085.1|8965.1|9
1653897830000|2022-05-30 08:03:50|9085.15|8965.15|9084.71|8964.71|9085.21|8965.21|9084.71|8964.71|10
1653897840000|2022-05-30 08:04:00|9084.74|8964.74|9084.41|8964.41|9084.74|8964.74|9084.14|8964.14|10
1653897850000|2022-05-30 08:04:10|9084.42|8964.42|9084.2|8964.2|9084.42|8964.42|9084.12|8964.12|10
1653897860000|2022-05-30 08:04:20|9084.14|8964.14|9084.55|8964.55|9084.55|8964.55|9084.05|8964.05|10
1653897870000|2022-05-30 08:04:30|9084.33|8964.33|9084.41|8964.41|9084.41|8964.41|9084.02|8964.02|10
1653897880000|2022-05-30 08:04:40|9084.59|8964.59|9084.75|8964.75|9084.75|8964.75|9084.55|8964.55|10
1653897890000|2022-05-30 08:04:50|9084.85|8964.85|9084.97|8964.97|9085.09|8965.09|9084.5|8964.5|10
1653897900000|2022-05-30 08:05:00|9084.98|8964.98|9083.78|8963.78|9084.98|8964.98|9083.78|8963.78|9
1653897910000|2022-05-30 08:05:10|9083.34|8963.34|9083.44|8963.44|9083.68|8963.68|9083.34|8963.34|9
1653897920000|2022-05-30 08:05:20|9084.35|8964.35|9085.13|8965.13|9085.41|8965.41|9084.35|8964.35|10
1653897930000|2022-05-30 08:05:30|9085.16|8965.16|9084.52|8964.52|9085.24|8965.24|9084.52|8964.52|9
1653897940000|2022-05-30 08:05:40|9084.45|8964.45|9084.07|8964.07|9084.46|8964.46|9084|8964|9
1653897950000|2022-05-30 08:05:50|9084.78|8964.78|9086.1|8966.1|9086.34|8966.34|9084.78|8964.78|8
1653897960000|2022-05-30 08:06:00|9086.12|8966.12|9087.14|8967.14|9087.14|8967.14|9085.96|8965.96|9
1653897970000|2022-05-30 08:06:10|9087.01|8967.01|9086.96|8966.96|9087.13|8967.13|9086.95|8966.95|9
1653897980000|2022-05-30 08:06:20|9087.15|8967.15|9087.29|8967.29|9087.45|8967.45|9086.8|8966.8|9
1653897990000|2022-05-30 08:06:30|9087.61|8967.61|9089.25|8969.25|9089.25|8969.25|9087.61|8967.61|10
1653898000000|2022-05-30 08:06:40|9089.29|8969.29|9089.96|8969.96|9089.96|8969.96|9089.29|8969.29|8
1653898010000|2022-05-30 08:06:50|9090|8970|9089.65|8969.65|9090.16|8970.16|9089.49|8969.49|9
1653898020000|2022-05-30 08:07:00|9089.63|8969.63|9091.07|8971.07|9091.07|8971.07|9089.61|8969.61|9
1653898030000|2022-05-30 08:07:10|9091.39|8971.39|9091.66|8971.66|9091.66|8971.66|9091.39|8971.39|8
1653898040000|2022-05-30 08:07:20|9091.94|8971.94|9092.11|8972.11|9092.12|8972.12|9091.7|8971.7|9
1653898050000|2022-05-30 08:07:30|9092.09|8972.09|9093.83|8973.83|9093.83|8973.83|9092.09|8972.09|9
1653898060000|2022-05-30 08:07:40|9093.67|8973.67|9092.89|8972.89|9093.67|8973.67|9092.89|8972.89|10
1653898070000|2022-05-30 08:07:50|9092.6|8972.6|9089.85|8969.85|9092.61|8972.61|9089.85|8969.85|10
1653898080000|2022-05-30 08:08:00|9089.55|8969.55|9088.05|8968.05|9089.55|8969.55|9088.05|8968.05|9
1653898090000|2022-05-30 08:08:10|9087.77|8967.77|9084.83|8964.83|9087.77|8967.77|9084.83|8964.83|10
1653898100000|2022-05-30 08:08:20|9084.42|8964.42|9084.47|8964.47|9084.47|8964.47|9083.94|8963.94|10
1653898110000|2022-05-30 08:08:30|9084.63|8964.63|9084.14|8964.14|9084.63|8964.63|9083.97|8963.97|9
1653898120000|2022-05-30 08:08:40|9084.26|8964.26|9084.1|8964.1|9084.32|8964.32|9083.83|8963.83|9
1653898130000|2022-05-30 08:08:50|9084.13|8964.13|9083.63|8963.63|9084.17|8964.17|9083.63|8963.63|10
1653898140000|2022-05-30 08:09:00|9083.54|8963.54|9081.44|8961.44|9083.54|8963.54|9081.35|8961.35|10
1653898150000|2022-05-30 08:09:10|9080.98|8960.98|9079.02|8959.02|9081.07|8961.07|9079.02|8959.02|10
1653898160000|2022-05-30 08:09:20|9079.04|8959.04|9077.68|8957.68|9079.04|8959.04|9077.68|8957.68|10
1653898170000|2022-05-30 08:09:30|9077.41|8957.41|9077.16|8957.16|9077.66|8957.66|9077.16|8957.16|10
1653898180000|2022-05-30 08:09:40|9077.14|8957.14|9076.07|8956.07|9077.14|8957.14|9076.07|8956.07|10
1653898190000|2022-05-30 08:09:50|9075.97|8955.97|9074.93|8954.93|9076.06|8956.06|9074.93|8954.93|10
1653898200000|2022-05-30 08:10:00|9074.8|8954.8|9071.04|8951.04|9074.8|8954.8|9071.04|8951.04|10
1653898210000|2022-05-30 08:10:10|9071.16|8951.16|9068.92|8948.92|9071.17|8951.17|9068.92|8948.92|9
1653898220000|2022-05-30 08:10:20|9068.82|8948.82|9067.26|8947.26|9068.82|8948.82|9067.26|8947.26|10
1653898230000|2022-05-30 08:10:30|9067.51|8947.51|9065.26|8945.26|9067.51|8947.51|9065.26|8945.26|10
1653898240000|2022-05-30 08:10:40|9065.17|8945.17|9064.41|8944.41|9065.17|8945.17|9064.38|8944.38|8
1653898250000|2022-05-30 08:10:50|9064.47|8944.47|9062.92|8942.92|9064.47|8944.47|9062.92|8942.92|9
1653898260000|2022-05-30 08:11:00|9062.72|8942.72|9063.22|8943.22|9063.57|8943.57|9062.72|8942.72|10
1653898270000|2022-05-30 08:11:10|9063.01|8943.01|9062.83|8942.83|9063.29|8943.29|9062.83|8942.83|10
1653898280000|2022-05-30 08:11:20|9063.05|8943.05|9062.95|8942.95|9063.14|8943.14|9062.62|8942.62|9
1653898290000|2022-05-30 08:11:30|9063.11|8943.11|9065.71|8945.71|9065.71|8945.71|9063.11|8943.11|10
1653898300000|2022-05-30 08:11:40|9065.76|8945.76|9066.04|8946.04|9066.19|8946.19|9065.75|8945.75|8
1653898310000|2022-05-30 08:11:50|9066.36|8946.36|9066.26|8946.26|9066.36|8946.36|9066.17|8946.17|8
1653898320000|2022-05-30 08:12:00|9066.28|8946.28|9066.02|8946.02|9066.42|8946.42|9066.02|8946.02|10
1653898330000|2022-05-30 08:12:10|9065.61|8945.61|9064.87|8944.87|9065.65|8945.65|9064.84|8944.84|8
1653898340000|2022-05-30 08:12:20|9064.54|8944.54|9064.28|8944.28|9064.6|8944.6|9064.28|8944.28|9
1653898350000|2022-05-30 08:12:30|9064.32|8944.32|9064.14|8944.14|9064.38|8944.38|9064.11|8944.11|9
1653898360000|2022-05-30 08:12:40|9064.13|8944.13|9064.33|8944.33|9064.34|8944.34|9064.07|8944.07|9
1653898370000|2022-05-30 08:12:50|9064.28|8944.28|9064.01|8944.01|9064.36|8944.36|9063.87|8943.87|9
1653898380000|2022-05-30 08:13:00|9063.96|8943.96|9062.58|8942.58|9064.06|8944.06|9062.58|8942.58|9
1653898390000|2022-05-30 08:13:10|9062.59|8942.59|9062.15|8942.15|9062.78|8942.78|9062.15|8942.15|10
1653898400000|2022-05-30 08:13:20|9062.12|8942.12|9061.64|8941.64|9062.28|8942.28|9061.64|8941.64|8
1653898410000|2022-05-30 08:13:30|9061.52|8941.52|9059.61|8939.61|9061.53|8941.53|9059.61|8939.61|9
1653898420000|2022-05-30 08:13:40|9058.8|8938.8|9056.45|8936.45|9058.8|8938.8|9056.45|8936.45|10
1653898430000|2022-05-30 08:13:50|9056.15|8936.15|9054.74|8934.74|9056.15|8936.15|9054.63|8934.63|10
1653898440000|2022-05-30 08:14:00|9054.25|8934.25|9055.24|8935.24|9055.24|8935.24|9054.2|8934.2|10
1653898450000|2022-05-30 08:14:10|9055.83|8935.83|9056.38|8936.38|9056.5|8936.5|9055.83|8935.83|9
1653898460000|2022-05-30 08:14:20|9056.37|8936.37|9054.93|8934.93|9056.58|8936.58|9054.88|8934.88|10
1653898470000|2022-05-30 08:14:30|9054.68|8934.68|9054.28|8934.28|9054.68|8934.68|9054.28|8934.28|9
1653898480000|2022-05-30 08:14:40|9054.35|8934.35|9054.66|8934.66|9054.66|8934.66|9054.32|8934.32|9
1653898490000|2022-05-30 08:14:50|9054.69|8934.69|9054.83|8934.83|9055.14|8935.14|9054.68|8934.68|10
1653898500000|2022-05-30 08:15:00|9054.8|8934.8|9054.97|8934.97|9055.13|8935.13|9054.66|8934.66|10
1653898510000|2022-05-30 08:15:10|9054.89|8934.89|9055.5|8935.5|9055.59|8935.59|9054.89|8934.89|9
1653898520000|2022-05-30 08:15:20|9055.78|8935.78|9056.55|8936.55|9056.78|8936.78|9055.78|8935.78|9
1653898530000|2022-05-30 08:15:30|9056.66|8936.66|9056.75|8936.75|9056.78|8936.78|9056.6|8936.6|9
1653898540000|2022-05-30 08:15:40|9056.88|8936.88|9057.47|8937.47|9057.47|8937.47|9056.88|8936.88|9
1653898550000|2022-05-30 08:15:50|9057.5|8937.5|9057.86|8937.86|9057.86|8937.86|9057.49|8937.49|10
1653898560000|2022-05-30 08:16:00|9058.14|8938.14|9059.62|8939.62|9059.62|8939.62|9058.14|8938.14|10
1653898570000|2022-05-30 08:16:10|9059.64|8939.64|9061.33|8941.33|9061.33|8941.33|9059.58|8939.58|10
1653898580000|2022-05-30 08:16:20|9061.02|8941.02|9061.78|8941.78|9061.97|8941.97|9061.02|8941.02|8
1653898590000|2022-05-30 08:16:30|9061.77|8941.77|9062.22|8942.22|9062.22|8942.22|9061.71|8941.71|10
1653898600000|2022-05-30 08:16:40|9062.05|8942.05|9062.93|8942.93|9062.93|8942.93|9061.59|8941.59|10
1653898610000|2022-05-30 08:16:50|9063.19|8943.19|9064.11|8944.11|9064.21|8944.21|9063.18|8943.18|8
1653898620000|2022-05-30 08:17:00|9063.91|8943.91|9064.61|8944.61|9064.61|8944.61|9063.85|8943.85|9
1653898630000|2022-05-30 08:17:10|9064.73|8944.73|9065.4|8945.4|9065.4|8945.4|9064.73|8944.73|9
1653898640000|2022-05-30 08:17:20|9065.52|8945.52|9066.24|8946.24|9066.24|8946.24|9065.51|8945.51|10
1653898650000|2022-05-30 08:17:30|9066.04|8946.04|9065.85|8945.85|9066.44|8946.44|9065.85|8945.85|8
1653898660000|2022-05-30 08:17:40|9065.92|8945.92|9067.09|8947.09|9067.09|8947.09|9065.92|8945.92|8
1653898670000|2022-05-30 08:17:50|9067.2|8947.2|9067.81|8947.81|9067.81|8947.81|9067.2|8947.2|9
1653898680000|2022-05-30 08:18:00|9068.23|8948.23|9069.69|8949.69|9069.69|8949.69|9068.23|8948.23|8
1653898690000|2022-05-30 08:18:10|9069.63|8949.63|9069.99|8949.99|9069.99|8949.99|9069.59|8949.59|8
1653898700000|2022-05-30 08:18:20|9070.92|8950.92|9071.35|8951.35|9071.35|8951.35|9070.72|8950.72|9
1653898710000|2022-05-30 08:18:30|9071.42|8951.42|9071.46|8951.46|9071.47|8951.47|9070.84|8950.84|10
1653898720000|2022-05-30 08:18:40|9071.43|8951.43|9071.43|8951.43|9071.48|8951.48|9071.3|8951.3|9
1653898730000|2022-05-30 08:18:50|9071.95|8951.95|9072.74|8952.74|9072.74|8952.74|9071.95|8951.95|8
1653898740000|2022-05-30 08:19:00|9072.79|8952.79|9073.41|8953.41|9073.49|8953.49|9072.79|8952.79|9
1653898750000|2022-05-30 08:19:10|9073.64|8953.64|9074.92|8954.92|9074.92|8954.92|9073.64|8953.64|10
1653898760000|2022-05-30 08:19:20|9074.79|8954.79|9077.68|8957.68|9077.68|8957.68|9074.79|8954.79|10
1653898770000|2022-05-30 08:19:30|9077.92|8957.92|9076.67|8956.67|9077.95|8957.95|9076.67|8956.67|8
1653898780000|2022-05-30 08:19:40|9075.99|8955.99|9076.12|8956.12|9076.13|8956.13|9075.74|8955.74|10
1653898790000|2022-05-30 08:19:50|9076.39|8956.39|9078.81|8958.81|9078.81|8958.81|9076.18|8956.18|10
1653898800000|2022-05-30 08:20:00|9078.72|8958.72|9079.79|8959.79|9080.55|8960.55|9078.64|8958.64|9
1653898810000|2022-05-30 08:20:10|9079.87|8959.87|9081.69|8961.69|9081.69|8961.69|9079.87|8959.87|10
1653898820000|2022-05-30 08:20:20|9081.85|8961.85|9084.09|8964.09|9084.09|8964.09|9081.85|8961.85|10
1653898830000|2022-05-30 08:20:30|9084.33|8964.33|9083.01|8963.01|9084.33|8964.33|9083.01|8963.01|9
1653898840000|2022-05-30 08:20:40|9082.87|8962.87|9081.69|8961.69|9082.87|8962.87|9081.67|8961.67|10
1653898850000|2022-05-30 08:20:50|9081.76|8961.76|9080.83|8960.83|9081.76|8961.76|9080.83|8960.83|10
1653898860000|2022-05-30 08:21:00|9080.91|8960.91|9082.21|8962.21|9082.21|8962.21|9080.75|8960.75|10
1653898870000|2022-05-30 08:21:10|9082.59|8962.59|9082.79|8962.79|9083.07|8963.07|9082.01|8962.01|9
1653898880000|2022-05-30 08:21:20|9082.9|8962.9|9085.17|8965.17|9085.58|8965.58|9082.9|8962.9|9
1653898890000|2022-05-30 08:21:30|9085.83|8965.83|9087.03|8967.03|9087.57|8967.57|9085.83|8965.83|10
1653898900000|2022-05-30 08:21:40|9087.05|8967.05|9085.98|8965.98|9087.12|8967.12|9085.98|8965.98|10
1653898910000|2022-05-30 08:21:50|9085.88|8965.88|9084.77|8964.77|9085.88|8965.88|9084.77|8964.77|10
1653898920000|2022-05-30 08:22:00|9084.82|8964.82|9084.21|8964.21|9084.93|8964.93|9084.21|8964.21|10
1653898930000|2022-05-30 08:22:10|9084.15|8964.15|9084.63|8964.63|9084.73|8964.73|9084.14|8964.14|9
1653898940000|2022-05-30 08:22:20|9084.88|8964.88|9085.65|8965.65|9085.65|8965.65|9084.85|8964.85|10
1653898950000|2022-05-30 08:22:30|9085.88|8965.88|9086.13|8966.13|9086.17|8966.17|9085.65|8965.65|10
1653898960000|2022-05-30 08:22:40|9086.8|8966.8|9087.22|8967.22|9087.22|8967.22|9086.79|8966.79|8
1653898970000|2022-05-30 08:22:50|9087.28|8967.28|9087.12|8967.12|9087.28|8967.28|9086.86|8966.86|10
1653898980000|2022-05-30 08:23:00|9087.4|8967.4|9086.01|8966.01|9087.4|8967.4|9086.01|8966.01|9
1653898990000|2022-05-30 08:23:10|9085.68|8965.68|9085.12|8965.12|9085.68|8965.68|9085.03|8965.03|10
1653899000000|2022-05-30 08:23:20|9085.11|8965.11|9084.33|8964.33|9085.18|8965.18|9084.33|8964.33|8
1653899010000|2022-05-30 08:23:30|9084.25|8964.25|9082.78|8962.78|9084.25|8964.25|9082.71|8962.71|9
1653899020000|2022-05-30 08:23:40|9082.69|8962.69|9083.14|8963.14|9083.17|8963.17|9082.69|8962.69|9
1653899030000|2022-05-30 08:23:50|9083.2|8963.2|9083.35|8963.35|9083.35|8963.35|9082.83|8962.83|7
1653899040000|2022-05-30 08:24:00|9083.49|8963.49|9084.3|8964.3|9084.3|8964.3|9083.49|8963.49|10
1653899050000|2022-05-30 08:24:10|9084.36|8964.36|9083.64|8963.64|9084.5|8964.5|9083.4|8963.4|9
1653899060000|2022-05-30 08:24:20|9084.5|8964.5|9084.57|8964.57|9084.83|8964.83|9084.44|8964.44|9
1653899070000|2022-05-30 08:24:30|9084.65|8964.65|9084.59|8964.59|9084.72|8964.72|9084.47|8964.47|9
1653899080000|2022-05-30 08:24:40|9084.53|8964.53|9084.67|8964.67|9084.67|8964.67|9084.52|8964.52|6
1653899090000|2022-05-30 08:24:50|9084.62|8964.62|9084.73|8964.73|9084.73|8964.73|9084.56|8964.56|5
1653899100000|2022-05-30 08:25:00|9084.77|8964.77|9085.87|8965.87|9085.87|8965.87|9084.63|8964.63|8
1653899110000|2022-05-30 08:25:10|9086.07|8966.07|9086.89|8966.89|9087.2|8967.2|9086.07|8966.07|10
1653899120000|2022-05-30 08:25:20|9086.88|8966.88|9087.1|8967.1|9087.33|8967.33|9086.88|8966.88|9
1653899130000|2022-05-30 08:25:30|9087.2|8967.2|9086.86|8966.86|9087.2|8967.2|9086.84|8966.84|8
1653899140000|2022-05-30 08:25:40|9086.95|8966.95|9087.42|8967.42|9087.48|8967.48|9086.95|8966.95|8
1653899150000|2022-05-30 08:25:50|9087.6|8967.6|9087.53|8967.53|9087.6|8967.6|9087.39|8967.39|7
1653899160000|2022-05-30 08:26:00|9087.45|8967.45|9087.34|8967.34|9087.45|8967.45|9087.31|8967.31|7
1653899170000|2022-05-30 08:26:10|9087.62|8967.62|9087.62|8967.62|9087.64|8967.64|9087.39|8967.39|9
1653899180000|2022-05-30 08:26:20|9087.55|8967.55|9086.76|8966.76|9087.55|8967.55|9086.76|8966.76|6
1653899190000|2022-05-30 08:26:30|9086.69|8966.69|9086.17|8966.17|9087.04|8967.04|9086.17|8966.17|10
1653899200000|2022-05-30 08:26:40|9085.99|8965.99|9085.41|8965.41|9085.99|8965.99|9085.41|8965.41|8
1653899210000|2022-05-30 08:26:50|9085.47|8965.47|9085.23|8965.23|9085.54|8965.54|9085.23|8965.23|7
1653899220000|2022-05-30 08:27:00|9085.14|8965.14|9084.92|8964.92|9085.3|8965.3|9084.91|8964.91|9
1653899230000|2022-05-30 08:27:10|9084.75|8964.75|9085.08|8965.08|9085.08|8965.08|9084.68|8964.68|7
1653899240000|2022-05-30 08:27:20|9085.33|8965.33|9085.34|8965.34|9085.56|8965.56|9085.31|8965.31|9
1653899250000|2022-05-30 08:27:30|9085.51|8965.51|9086.22|8966.22|9086.27|8966.27|9085.51|8965.51|10
1653899260000|2022-05-30 08:27:40|9086.16|8966.16|9085.82|8965.82|9086.16|8966.16|9085.78|8965.78|8
1653899270000|2022-05-30 08:27:50|9085.61|8965.61|9085.87|8965.87|9085.87|8965.87|9085.52|8965.52|7
1653899280000|2022-05-30 08:28:00|9085.89|8965.89|9085.85|8965.85|9085.95|8965.95|9085.79|8965.79|8
1653899290000|2022-05-30 08:28:10|9085.77|8965.77|9086.73|8966.73|9086.73|8966.73|9085.77|8965.77|6
1653899300000|2022-05-30 08:28:20|9086.8|8966.8|9086.1|8966.1|9087.13|8967.13|9086|8966|10
1653899310000|2022-05-30 08:28:30|9086.09|8966.09|9085.37|8965.37|9086.09|8966.09|9085.37|8965.37|8
1653899320000|2022-05-30 08:28:40|9085.21|8965.21|9085.29|8965.29|9085.49|8965.49|9085.21|8965.21|8
1653899330000|2022-05-30 08:28:50|9085.37|8965.37|9085.55|8965.55|9085.76|8965.76|9085.32|8965.32|9
1653899340000|2022-05-30 08:29:00|9085.5|8965.5|9084.48|8964.48|9085.54|8965.54|9084.48|8964.48|8
1653899350000|2022-05-30 08:29:10|9084.64|8964.64|9084.26|8964.26|9084.64|8964.64|9084.25|8964.25|9
1653899360000|2022-05-30 08:29:20|9084.33|8964.33|9083.43|8963.43|9084.33|8964.33|9083.43|8963.43|9
1653899370000|2022-05-30 08:29:30|9083.41|8963.41|9083.01|8963.01|9083.41|8963.41|9083.01|8963.01|8
1653899380000|2022-05-30 08:29:40|9082.92|8962.92|9082.26|8962.26|9082.92|8962.92|9082.23|8962.23|10
1653899390000|2022-05-30 08:29:50|9082.28|8962.28|9082.16|8962.16|9082.28|8962.28|9081.95|8961.95|9
1653899400000|2022-05-30 08:30:00|9082.13|8962.13|9082.11|8962.11|9082.26|8962.26|9082.03|8962.03|9
1653899410000|2022-05-30 08:30:10|9082.08|8962.08|9082.75|8962.75|9082.91|8962.91|9082.02|8962.02|9
1653899420000|2022-05-30 08:30:20|9082.89|8962.89|9083.05|8963.05|9083.05|8963.05|9082.89|8962.89|8
1653899430000|2022-05-30 08:30:30|9082.27|8962.27|9082.38|8962.38|9083.04|8963.04|9082.27|8962.27|7
1653899440000|2022-05-30 08:30:40|9082.45|8962.45|9082.6|8962.6|9082.6|8962.6|9082.41|8962.41|7
1653899450000|2022-05-30 08:30:50|9082.79|8962.79|9082.74|8962.74|9082.79|8962.79|9082.49|8962.49|7
1653899460000|2022-05-30 08:31:00|9082.94|8962.94|9082.55|8962.55|9082.94|8962.94|9082.41|8962.41|7
1653899470000|2022-05-30 08:31:10|9082.53|8962.53|9082.81|8962.81|9083.38|8963.38|9082.44|8962.44|10
1653899480000|2022-05-30 08:31:20|9082.65|8962.65|9081.97|8961.97|9082.65|8962.65|9081.97|8961.97|8
1653899490000|2022-05-30 08:31:30|9081.83|8961.83|9079.84|8959.84|9081.83|8961.83|9079.84|8959.84|10
1653899500000|2022-05-30 08:31:40|9079.57|8959.57|9078.76|8958.76|9079.57|8959.57|9078.37|8958.37|10
1653899510000|2022-05-30 08:31:50|9078.73|8958.73|9078.39|8958.39|9079.04|8959.04|9078.38|8958.38|10
1653899520000|2022-05-30 08:32:00|9078.44|8958.44|9077.57|8957.57|9078.67|8958.67|9077.57|8957.57|10
1653899530000|2022-05-30 08:32:10|9077.32|8957.32|9074.99|8954.99|9077.32|8957.32|9074.99|8954.99|10
1653899540000|2022-05-30 08:32:20|9074.89|8954.89|9074.59|8954.59|9074.89|8954.89|9074.48|8954.48|8
1653899550000|2022-05-30 08:32:30|9074.66|8954.66|9074.18|8954.18|9074.66|8954.66|9074.18|8954.18|7
1653899560000|2022-05-30 08:32:40|9074.2|8954.2|9073.58|8953.58|9074.27|8954.27|9073.58|8953.58|9
1653899570000|2022-05-30 08:32:50|9073.47|8953.47|9074.35|8954.35|9074.35|8954.35|9073.47|8953.47|10
1653899580000|2022-05-30 08:33:00|9073.94|8953.94|9072.91|8952.91|9074.04|8954.04|9072.89|8952.89|10
1653899590000|2022-05-30 08:33:10|9072.9|8952.9|9071.92|8951.92|9072.9|8952.9|9071.92|8951.92|9
1653899600000|2022-05-30 08:33:20|9071.63|8951.63|9070.91|8950.91|9071.63|8951.63|9070.79|8950.79|10
1653899610000|2022-05-30 08:33:30|9070.74|8950.74|9069.55|8949.55|9070.74|8950.74|9069.54|8949.54|9
1653899620000|2022-05-30 08:33:40|9068.62|8948.62|9067.89|8947.89|9068.63|8948.63|9067.89|8947.89|10
1653899630000|2022-05-30 08:33:50|9067.51|8947.51|9067.11|8947.11|9067.56|8947.56|9067.07|8947.07|8
1653899640000|2022-05-30 08:34:00|9067.25|8947.25|9067.41|8947.41|9068.08|8948.08|9067.23|8947.23|10
1653899650000|2022-05-30 08:34:10|9067.48|8947.48|9067.2|8947.2|9067.61|8947.61|9067.2|8947.2|9
1653899660000|2022-05-30 08:34:20|9067.14|8947.14|9066.75|8946.75|9067.14|8947.14|9066.75|8946.75|10
1653899670000|2022-05-30 08:34:30|9066.79|8946.79|9066.6|8946.6|9066.86|8946.86|9066.56|8946.56|9
1653899680000|2022-05-30 08:34:40|9066.7|8946.7|9067.31|8947.31|9067.38|8947.38|9066.7|8946.7|10
1653899690000|2022-05-30 08:34:50|9067.35|8947.35|9068.75|8948.75|9068.75|8948.75|9067.35|8947.35|10
1653899700000|2022-05-30 08:35:00|9068.73|8948.73|9069.16|8949.16|9069.16|8949.16|9068.14|8948.14|10
1653899710000|2022-05-30 08:35:10|9069.1|8949.1|9070.29|8950.29|9070.47|8950.47|9069.1|8949.1|10
1653899720000|2022-05-30 08:35:20|9070.07|8950.07|9070.14|8950.14|9070.24|8950.24|9069.96|8949.96|9
1653899730000|2022-05-30 08:35:30|9070.15|8950.15|9070.17|8950.17|9070.34|8950.34|9070.1|8950.1|7
1653899740000|2022-05-30 08:35:40|9070.14|8950.14|9070.28|8950.28|9070.3|8950.3|9069.99|8949.99|10
1653899750000|2022-05-30 08:35:50|9070.34|8950.34|9068.08|8948.08|9070.36|8950.36|9067.97|8947.97|10
1653899760000|2022-05-30 08:36:00|9067.63|8947.63|9069.43|8949.43|9069.45|8949.45|9067.5|8947.5|9
1653899770000|2022-05-30 08:36:10|9069.74|8949.74|9070.99|8950.99|9070.99|8950.99|9069.74|8949.74|10
1653899780000|2022-05-30 08:36:20|9071.03|8951.03|9073.15|8953.15|9073.15|8953.15|9071.03|8951.03|10
1653899790000|2022-05-30 08:36:30|9073.58|8953.58|9072.92|8952.92|9073.8|8953.8|9072.92|8952.92|10
1653899800000|2022-05-30 08:36:40|9073.46|8953.46|9073.55|8953.55|9073.62|8953.62|9073.3|8953.3|9
1653899810000|2022-05-30 08:36:50|9073.38|8953.38|9072|8952|9074.51|8954.51|9072|8952|10
1653899820000|2022-05-30 08:37:00|9072.55|8952.55|9071.94|8951.94|9072.55|8952.55|9071.49|8951.49|10
1653899830000|2022-05-30 08:37:10|9071.93|8951.93|9070.88|8950.88|9071.93|8951.93|9070.88|8950.88|9
1653899840000|2022-05-30 08:37:20|9071.01|8951.01|9072.17|8952.17|9072.17|8952.17|9070.88|8950.88|10
1653899850000|2022-05-30 08:37:30|9072.2|8952.2|9073.3|8953.3|9073.31|8953.31|9072.16|8952.16|8
1653899860000|2022-05-30 08:37:40|9073.35|8953.35|9073.38|8953.38|9073.5|8953.5|9073.31|8953.31|7
1653899870000|2022-05-30 08:37:50|9073.39|8953.39|9074.17|8954.17|9074.17|8954.17|9073.33|8953.33|10
1653899880000|2022-05-30 08:38:00|9074.18|8954.18|9070.71|8950.71|9074.18|8954.18|9070.53|8950.53|10
1653899890000|2022-05-30 08:38:10|9070.81|8950.81|9071.79|8951.79|9071.9|8951.9|9070.81|8950.81|10
1653899900000|2022-05-30 08:38:20|9072.2|8952.2|9071.92|8951.92|9072.33|8952.33|9071.92|8951.92|10
1653899910000|2022-05-30 08:38:30|9071.9|8951.9|9072.35|8952.35|9072.35|8952.35|9071.58|8951.58|9
1653899920000|2022-05-30 08:38:40|9072.2|8952.2|9072.36|8952.36|9072.57|8952.57|9072.2|8952.2|10
1653899930000|2022-05-30 08:38:50|9072.47|8952.47|9072.28|8952.28|9072.47|8952.47|9072.26|8952.26|9
1653899940000|2022-05-30 08:39:00|9072.01|8952.01|9073.66|8953.66|9074.36|8954.36|9072.01|8952.01|10
1653899950000|2022-05-30 08:39:10|9073.83|8953.83|9072.73|8952.73|9073.83|8953.83|9072.73|8952.73|10
1653899960000|2022-05-30 08:39:20|9072.82|8952.82|9071.99|8951.99|9072.82|8952.82|9071.99|8951.99|10
1653899970000|2022-05-30 08:39:30|9072|8952|9071.43|8951.43|9072.04|8952.04|9071.38|8951.38|10
1653899980000|2022-05-30 08:39:40|9071.45|8951.45|9072|8952|9072.27|8952.27|9071.39|8951.39|10
1653899990000|2022-05-30 08:39:50|9071.89|8951.89|9072.08|8952.08|9072.14|8952.14|9071.89|8951.89|8
1653900000000|2022-05-30 08:40:00|9072.09|8952.09|9072.48|8952.48|9072.89|8952.89|9072.09|8952.09|9
1653900010000|2022-05-30 08:40:10|9072.5|8952.5|9072.66|8952.66|9072.9|8952.9|9072.5|8952.5|8
1653900020000|2022-05-30 08:40:20|9072.61|8952.61|9072.44|8952.44|9072.63|8952.63|9072.44|8952.44|9
1653900030000|2022-05-30 08:40:30|9072.5|8952.5|9071.92|8951.92|9072.5|8952.5|9071.66|8951.66|10
1653900040000|2022-05-30 08:40:40|9072.09|8952.09|9072.09|8952.09|9072.2|8952.2|9071.91|8951.91|7
1653900050000|2022-05-30 08:40:50|9072.07|8952.07|9071.71|8951.71|9072.07|8952.07|9071.71|8951.71|8
1653900060000|2022-05-30 08:41:00|9071.74|8951.74|9071.74|8951.74|9071.78|8951.78|9071.61|8951.61|10
1653900070000|2022-05-30 08:41:10|9071.71|8951.71|9071.2|8951.2|9071.8|8951.8|9071.15|8951.15|9
1653900080000|2022-05-30 08:41:20|9071.08|8951.08|9071.4|8951.4|9071.48|8951.48|9070.88|8950.88|10
1653900090000|2022-05-30 08:41:30|9071.3|8951.3|9072.62|8952.62|9072.62|8952.62|9071.3|8951.3|10
1653900100000|2022-05-30 08:41:40|9072.44|8952.44|9071.17|8951.17|9072.49|8952.49|9071.17|8951.17|9
1653900110000|2022-05-30 08:41:50|9071.12|8951.12|9071.09|8951.09|9071.12|8951.12|9070.88|8950.88|8
1653900120000|2022-05-30 08:42:00|9070.97|8950.97|9071.14|8951.14|9071.17|8951.17|9070.97|8950.97|10
1653900130000|2022-05-30 08:42:10|9071.15|8951.15|9071.24|8951.24|9071.24|8951.24|9071.07|8951.07|8
1653900140000|2022-05-30 08:42:20|9071.23|8951.23|9071.01|8951.01|9071.25|8951.25|9071.01|8951.01|7
1653900150000|2022-05-30 08:42:30|9071.07|8951.07|9070.23|8950.23|9071.48|8951.48|9070.23|8950.23|10
1653900160000|2022-05-30 08:42:40|9070.17|8950.17|9070.17|8950.17|9070.19|8950.19|9070.02|8950.02|9
1653900170000|2022-05-30 08:42:50|9070.26|8950.26|9070.64|8950.64|9070.66|8950.66|9070.26|8950.26|9
1653900180000|2022-05-30 08:43:00|9070.65|8950.65|9070.51|8950.51|9070.65|8950.65|9070.3|8950.3|9
1653900190000|2022-05-30 08:43:10|9070.53|8950.53|9070.32|8950.32|9070.64|8950.64|9070.32|8950.32|9
1653900200000|2022-05-30 08:43:20|9070.31|8950.31|9069.01|8949.01|9070.41|8950.41|9068.91|8948.91|10
1653900210000|2022-05-30 08:43:30|9068.96|8948.96|9068.83|8948.83|9068.96|8948.96|9068.75|8948.75|9
1653900220000|2022-05-30 08:43:40|9068.68|8948.68|9068.81|8948.81|9068.86|8948.86|9068.68|8948.68|8
1653900230000|2022-05-30 08:43:50|9068.84|8948.84|9067.31|8947.31|9068.84|8948.84|9067.3|8947.3|10
1653900240000|2022-05-30 08:44:00|9067.21|8947.21|9064.03|8944.03|9067.33|8947.33|9064.03|8944.03|9
1653900250000|2022-05-30 08:44:10|9063.88|8943.88|9059.97|8939.97|9063.88|8943.88|9059.97|8939.97|10
1653900260000|2022-05-30 08:44:20|9059.33|8939.33|9060.09|8940.09|9060.09|8940.09|9059.33|8939.33|10
1653900270000|2022-05-30 08:44:30|9059.58|8939.58|9059.63|8939.63|9060.16|8940.16|9059.55|8939.55|9
1653900280000|2022-05-30 08:44:40|9059.86|8939.86|9059.94|8939.94|9060.26|8940.26|9059.86|8939.86|9
1653900290000|2022-05-30 08:44:50|9059.99|8939.99|9059.64|8939.64|9059.99|8939.99|9059.64|8939.64|10
1653900300000|2022-05-30 08:45:00|9059.62|8939.62|9059.19|8939.19|9059.74|8939.74|9058.94|8938.94|10
1653900310000|2022-05-30 08:45:10|9059.15|8939.15|9058.94|8938.94|9059.38|8939.38|9058.94|8938.94|10
1653900320000|2022-05-30 08:45:20|9059.03|8939.03|9058.71|8938.71|9059.1|8939.1|9058.71|8938.71|10
1653900330000|2022-05-30 08:45:30|9058.72|8938.72|9058.75|8938.75|9058.77|8938.77|9058.47|8938.47|9
1653900340000|2022-05-30 08:45:40|9058.79|8938.79|9059.03|8939.03|9059.03|8939.03|9058.45|8938.45|9
1653900350000|2022-05-30 08:45:50|9059.22|8939.22|9059.57|8939.57|9059.78|8939.78|9059.22|8939.22|10
1653900360000|2022-05-30 08:46:00|9059.42|8939.42|9058.93|8938.93|9059.42|8939.42|9058.93|8938.93|9
1653900370000|2022-05-30 08:46:10|9058.94|8938.94|9059.18|8939.18|9059.18|8939.18|9058.78|8938.78|9
1653900380000|2022-05-30 08:46:20|9059.32|8939.32|9059.14|8939.14|9059.43|8939.43|9059.02|8939.02|10
1653900390000|2022-05-30 08:46:30|9059.05|8939.05|9059.66|8939.66|9059.66|8939.66|9059.05|8939.05|9
1653900400000|2022-05-30 08:46:40|9059.83|8939.83|9059.73|8939.73|9060.04|8940.04|9059.45|8939.45|9
1653900410000|2022-05-30 08:46:50|9059.78|8939.78|9059.46|8939.46|9059.78|8939.78|9059.46|8939.46|9
1653900420000|2022-05-30 08:47:00|9059.29|8939.29|9058.95|8938.95|9059.29|8939.29|9058.7|8938.7|10
1653900430000|2022-05-30 08:47:10|9059.27|8939.27|9059.96|8939.96|9060.7|8940.7|9059.27|8939.27|10
1653900440000|2022-05-30 08:47:20|9060.31|8940.31|9060.97|8940.97|9060.97|8940.97|9060.08|8940.08|10
1653900450000|2022-05-30 08:47:30|9060.91|8940.91|9060.32|8940.32|9061.21|8941.21|9060.32|8940.32|9
1653900460000|2022-05-30 08:47:40|9060.13|8940.13|9060.38|8940.38|9060.65|8940.65|9060.11|8940.11|10
1653900470000|2022-05-30 08:47:50|9059.94|8939.94|9059.13|8939.13|9059.94|8939.94|9059.06|8939.06|10
1653900480000|2022-05-30 08:48:00|9059.14|8939.14|9058.48|8938.48|9059.14|8939.14|9058.47|8938.47|10
1653900490000|2022-05-30 08:48:10|9058.43|8938.43|9058.56|8938.56|9058.57|8938.57|9058.08|8938.08|10
1653900500000|2022-05-30 08:48:20|9058.11|8938.11|9058.19|8938.19|9058.22|8938.22|9058.02|8938.02|10
1653900510000|2022-05-30 08:48:30|9057.42|8937.42|9056.6|8936.6|9057.42|8937.42|9056.6|8936.6|7
1653900520000|2022-05-30 08:48:40|9056.52|8936.52|9055.97|8935.97|9056.63|8936.63|9055.97|8935.97|9
1653900530000|2022-05-30 08:48:50|9055.71|8935.71|9055.27|8935.27|9055.73|8935.73|9055.2|8935.2|10
1653900540000|2022-05-30 08:49:00|9055.19|8935.19|9054.71|8934.71|9055.19|8935.19|9054.68|8934.68|10
1653900550000|2022-05-30 08:49:10|9054.74|8934.74|9054.66|8934.66|9054.87|8934.87|9054.5|8934.5|10
1653900560000|2022-05-30 08:49:20|9054.33|8934.33|9054.27|8934.27|9054.33|8934.33|9053.86|8933.86|10
1653900570000|2022-05-30 08:49:30|9054.4|8934.4|9054.72|8934.72|9054.72|8934.72|9054.33|8934.33|10
1653900580000|2022-05-30 08:49:40|9054.94|8934.94|9054.14|8934.14|9054.94|8934.94|9053.92|8933.92|9
1653900590000|2022-05-30 08:49:50|9054.17|8934.17|9054.91|8934.91|9054.91|8934.91|9053.96|8933.96|10
1653900600000|2022-05-30 08:50:00|9055.03|8935.03|9055.36|8935.36|9056.24|8936.24|9055.03|8935.03|10
1653900610000|2022-05-30 08:50:10|9055.37|8935.37|9055.94|8935.94|9056.32|8936.32|9055.37|8935.37|10
1653900620000|2022-05-30 08:50:20|9055.97|8935.97|9056.1|8936.1|9056.17|8936.17|9055.97|8935.97|7
1653900630000|2022-05-30 08:50:30|9056.26|8936.26|9056.03|8936.03|9056.26|8936.26|9055.45|8935.45|10
1653900640000|2022-05-30 08:50:40|9056.1|8936.1|9055.86|8935.86|9056.16|8936.16|9055.61|8935.61|9
1653900650000|2022-05-30 08:50:50|9055.9|8935.9|9056.41|8936.41|9056.41|8936.41|9055.78|8935.78|9
1653900660000|2022-05-30 08:51:00|9056.57|8936.57|9056.72|8936.72|9056.72|8936.72|9056.3|8936.3|9
1653900670000|2022-05-30 08:51:10|9056.64|8936.64|9056.57|8936.57|9056.78|8936.78|9056.46|8936.46|10
1653900680000|2022-05-30 08:51:20|9056.52|8936.52|9056.7|8936.7|9056.71|8936.71|9056.52|8936.52|9
1653900690000|2022-05-30 08:51:30|9056.79|8936.79|9056.79|8936.79|9056.93|8936.93|9056.75|8936.75|10
1653900700000|2022-05-30 08:51:40|9056.74|8936.74|9056.95|8936.95|9056.95|8936.95|9056.44|8936.44|9
1653900710000|2022-05-30 08:51:50|9057.13|8937.13|9061.51|8941.51|9061.51|8941.51|9057.13|8937.13|10
1653900720000|2022-05-30 08:52:00|9061.91|8941.91|9063.53|8943.53|9063.53|8943.53|9061.91|8941.91|10
1653900730000|2022-05-30 08:52:10|9063.33|8943.33|9065.55|8945.55|9065.55|8945.55|9063.33|8943.33|10
1653900740000|2022-05-30 08:52:20|9066.45|8946.45|9066.79|8946.79|9066.81|8946.81|9066.45|8946.45|10
1653900750000|2022-05-30 08:52:30|9066.77|8946.77|9067.42|8947.42|9067.42|8947.42|9066.77|8946.77|9
1653900760000|2022-05-30 08:52:40|9067.39|8947.39|9067.68|8947.68|9067.68|8947.68|9067.16|8947.16|10
1653900770000|2022-05-30 08:52:50|9067.71|8947.71|9068.4|8948.4|9068.4|8948.4|9067.71|8947.71|9
1653900780000|2022-05-30 08:53:00|9068.49|8948.49|9068.28|8948.28|9068.55|8948.55|9068.28|8948.28|10
1653900790000|2022-05-30 08:53:10|9068.34|8948.34|9068.14|8948.14|9068.38|8948.38|9068.07|8948.07|10
1653900800000|2022-05-30 08:53:20|9068.3|8948.3|9068.18|8948.18|9068.36|8948.36|9068.1|8948.1|9
1653900810000|2022-05-30 08:53:30|9068.27|8948.27|9068.38|8948.38|9068.53|8948.53|9068.22|8948.22|10
1653900820000|2022-05-30 08:53:40|9068.51|8948.51|9067.84|8947.84|9068.56|8948.56|9067.84|8947.84|10
1653900830000|2022-05-30 08:53:50|9067.9|8947.9|9066.7|8946.7|9067.9|8947.9|9066.7|8946.7|9
1653900840000|2022-05-30 08:54:00|9066.41|8946.41|9065.88|8945.88|9066.44|8946.44|9065.88|8945.88|8
1653900850000|2022-05-30 08:54:10|9065.87|8945.87|9067.23|8947.23|9067.23|8947.23|9065.79|8945.79|10
1653900860000|2022-05-30 08:54:20|9067.26|8947.26|9068.19|8948.19|9068.2|8948.2|9067.17|8947.17|10
1653900870000|2022-05-30 08:54:30|9068.22|8948.22|9069.84|8949.84|9069.84|8949.84|9068.22|8948.22|10
1653900880000|2022-05-30 08:54:40|9069.76|8949.76|9071.13|8951.13|9071.13|8951.13|9069.76|8949.76|10
1653900890000|2022-05-30 08:54:50|9071.27|8951.27|9071.93|8951.93|9071.93|8951.93|9071.15|8951.15|10
1653900900000|2022-05-30 08:55:00|9072.2|8952.2|9071.69|8951.69|9072.2|8952.2|9071.4|8951.4|9
1653900910000|2022-05-30 08:55:10|9071.85|8951.85|9072.5|8952.5|9072.72|8952.72|9071.85|8951.85|9
1653900920000|2022-05-30 08:55:20|9072.54|8952.54|9072.53|8952.53|9072.7|8952.7|9072.53|8952.53|9
1653900930000|2022-05-30 08:55:30|9072.07|8952.07|9072.99|8952.99|9073.26|8953.26|9072.07|8952.07|9
1653900940000|2022-05-30 08:55:40|9073.07|8953.07|9074.44|8954.44|9074.44|8954.44|9073.05|8953.05|10
1653900950000|2022-05-30 08:55:50|9074.39|8954.39|9074.15|8954.15|9074.39|8954.39|9074.15|8954.15|9
1653900960000|2022-05-30 08:56:00|9074.18|8954.18|9074.34|8954.34|9074.4|8954.4|9074.17|8954.17|9
1653900970000|2022-05-30 08:56:10|9074.33|8954.33|9073.46|8953.46|9074.33|8954.33|9073.46|8953.46|9
1653900980000|2022-05-30 08:56:20|9073.44|8953.44|9073.48|8953.48|9073.55|8953.55|9073.35|8953.35|10
1653900990000|2022-05-30 08:56:30|9073.55|8953.55|9073.59|8953.59|9073.71|8953.71|9073.5|8953.5|9
1653901000000|2022-05-30 08:56:40|9073.52|8953.52|9072.26|8952.26|9073.52|8953.52|9072.23|8952.23|10
1653901010000|2022-05-30 08:56:50|9072.32|8952.32|9072.33|8952.33|9072.44|8952.44|9072.13|8952.13|8
1653901020000|2022-05-30 08:57:00|9072.17|8952.17|9071.89|8951.89|9072.29|8952.29|9071.89|8951.89|8
1653901030000|2022-05-30 08:57:10|9071.88|8951.88|9071.5|8951.5|9071.88|8951.88|9071.45|8951.45|8
1653901040000|2022-05-30 08:57:20|9071.49|8951.49|9071.37|8951.37|9071.69|8951.69|9071.37|8951.37|8
1653901050000|2022-05-30 08:57:30|9071.38|8951.38|9071.32|8951.32|9071.53|8951.53|9071.28|8951.28|9
1653901060000|2022-05-30 08:57:40|9071.36|8951.36|9071.62|8951.62|9071.62|8951.62|9071.36|8951.36|9
1653901070000|2022-05-30 08:57:50|9071.67|8951.67|9071.97|8951.97|9071.97|8951.97|9071.67|8951.67|6
1653901080000|2022-05-30 08:58:00|9071.81|8951.81|9071.48|8951.48|9071.93|8951.93|9071.48|8951.48|10
1653901090000|2022-05-30 08:58:10|9071.36|8951.36|9071.12|8951.12|9071.44|8951.44|9071.12|8951.12|10
1653901100000|2022-05-30 08:58:20|9071.18|8951.18|9071.28|8951.28|9071.66|8951.66|9071.18|8951.18|9
1653901110000|2022-05-30 08:58:30|9071.33|8951.33|9070.88|8950.88|9071.33|8951.33|9070.88|8950.88|5
1653901120000|2022-05-30 08:58:40|9070.8|8950.8|9070.05|8950.05|9070.8|8950.8|9070.05|8950.05|10
1653901130000|2022-05-30 08:58:50|9069.98|8949.98|9069.28|8949.28|9070.03|8950.03|9069.28|8949.28|10
1653901140000|2022-05-30 08:59:00|9069.1|8949.1|9068.97|8948.97|9069.11|8949.11|9068.86|8948.86|9
1653901150000|2022-05-30 08:59:10|9068.99|8948.99|9068.55|8948.55|9069.05|8949.05|9068.55|8948.55|8
1653901160000|2022-05-30 08:59:20|9068.99|8948.99|9068.31|8948.31|9068.99|8948.99|9068.31|8948.31|10
1653901170000|2022-05-30 08:59:30|9067.84|8947.84|9067.07|8947.07|9067.84|8947.84|9067.02|8947.02|9
1653901180000|2022-05-30 08:59:40|9066.78|8946.78|9067.15|8947.15|9067.18|8947.18|9066.78|8946.78|10
1653901190000|2022-05-30 08:59:50|9066.89|8946.89|9068.63|8948.63|9068.63|8948.63|9066.89|8946.89|10
1653901200000|2022-05-30 09:00:00|9068.67|8948.67|9069.85|8949.85|9069.85|8949.85|9068.67|8948.67|10
1653901210000|2022-05-30 09:00:10|9069.83|8949.83|9070.36|8950.36|9070.36|8950.36|9069.83|8949.83|10
1653901220000|2022-05-30 09:00:20|9070.33|8950.33|9071.57|8951.57|9071.57|8951.57|9070.33|8950.33|10
1653901230000|2022-05-30 09:00:30|9071.81|8951.81|9072.13|8952.13|9072.21|8952.21|9071.81|8951.81|9
1653901240000|2022-05-30 09:00:40|9072.24|8952.24|9072.93|8952.93|9073.11|8953.11|9072.24|8952.24|10
1653901250000|2022-05-30 09:00:50|9072.45|8952.45|9072.66|8952.66|9072.68|8952.68|9072.45|8952.45|7
1653901260000|2022-05-30 09:01:00|9072.71|8952.71|9073.05|8953.05|9073.23|8953.23|9072.66|8952.66|8
1653901270000|2022-05-30 09:01:10|9073.1|8953.1|9073.1|8953.1|9073.28|8953.28|9073.1|8953.1|9
1653901280000|2022-05-30 09:01:20|9073.08|8953.08|9073.66|8953.66|9073.66|8953.66|9073.08|8953.08|9
1653901290000|2022-05-30 09:01:30|9073.53|8953.53|9074.29|8954.29|9074.51|8954.51|9073.53|8953.53|9
1653901300000|2022-05-30 09:01:40|9074.37|8954.37|9075.27|8955.27|9075.27|8955.27|9074.29|8954.29|9
1653901310000|2022-05-30 09:01:50|9075.71|8955.71|9077.62|8957.62|9077.66|8957.66|9075.71|8955.71|10
1653901320000|2022-05-30 09:02:00|9077.76|8957.76|9077.3|8957.3|9077.95|8957.95|9077.3|8957.3|10
1653901330000|2022-05-30 09:02:10|9077.37|8957.37|9077.37|8957.37|9077.62|8957.62|9077.34|8957.34|9
1653901340000|2022-05-30 09:02:20|9077.43|8957.43|9077.08|8957.08|9077.43|8957.43|9076.85|8956.85|8
1653901350000|2022-05-30 09:02:30|9077.23|8957.23|9077.69|8957.69|9077.69|8957.69|9076.82|8956.82|10
1653901360000|2022-05-30 09:02:40|9077.44|8957.44|9078.13|8958.13|9078.16|8958.16|9077.44|8957.44|10
1653901370000|2022-05-30 09:02:50|9078.34|8958.34|9076.2|8956.2|9078.43|8958.43|9076.2|8956.2|9
1653901380000|2022-05-30 09:03:00|9075.92|8955.92|9074.69|8954.69|9075.92|8955.92|9074.69|8954.69|7
1653901390000|2022-05-30 09:03:10|9074.31|8954.31|9073.83|8953.83|9074.32|8954.32|9073.83|8953.83|9
1653901400000|2022-05-30 09:03:20|9073.73|8953.73|9072.02|8952.02|9073.73|8953.73|9072.02|8952.02|10
1653901410000|2022-05-30 09:03:30|9071.62|8951.62|9071.22|8951.22|9071.62|8951.62|9070.82|8950.82|10
1653901420000|2022-05-30 09:03:40|9071.21|8951.21|9071.14|8951.14|9071.21|8951.21|9070.97|8950.97|10
1653901430000|2022-05-30 09:03:50|9071.06|8951.06|9068.11|8948.11|9071.06|8951.06|9068.11|8948.11|9
1653901440000|2022-05-30 09:04:00|9067.99|8947.99|9065.27|8945.27|9067.99|8947.99|9065.27|8945.27|10
1653901450000|2022-05-30 09:04:10|9065.02|8945.02|9062.7|8942.7|9065.02|8945.02|9062.7|8942.7|10
1653901460000|2022-05-30 09:04:20|9062.55|8942.55|9061.37|8941.37|9062.59|8942.59|9061.36|8941.36|10
1653901470000|2022-05-30 09:04:30|9061.3|8941.3|9061.15|8941.15|9061.32|8941.32|9060.61|8940.61|10
1653901480000|2022-05-30 09:04:40|9060.92|8940.92|9059.85|8939.85|9060.97|8940.97|9059.85|8939.85|9
1653901490000|2022-05-30 09:04:50|9060.07|8940.07|9058.72|8938.72|9060.3|8940.3|9058.72|8938.72|10
1653901500000|2022-05-30 09:05:00|9058.66|8938.66|9056.76|8936.76|9058.66|8938.66|9056.76|8936.76|10
1653901510000|2022-05-30 09:05:10|9056.28|8936.28|9056.36|8936.36|9056.47|8936.47|9055.26|8935.26|10
1653901520000|2022-05-30 09:05:20|9056.08|8936.08|9054.58|8934.58|9056.08|8936.08|9054.58|8934.58|10
1653901530000|2022-05-30 09:05:30|9053.68|8933.68|9053.06|8933.06|9053.8|8933.8|9053.06|8933.06|7
1653901540000|2022-05-30 09:05:40|9052.04|8932.04|9047.62|8927.62|9052.28|8932.28|9047.52|8927.52|10
1653901550000|2022-05-30 09:05:50|9046.81|8926.81|9041.93|8921.93|9046.81|8926.81|9041.92|8921.92|10
1653901560000|2022-05-30 09:06:00|9041.19|8921.19|9038.68|8918.68|9041.19|8921.19|9038.68|8918.68|10
1653901570000|2022-05-30 09:06:10|9038.66|8918.66|9038.84|8918.84|9038.84|8918.84|9038.29|8918.29|10
1653901580000|2022-05-30 09:06:20|9038.92|8918.92|9038.55|8918.55|9039|8919|9038.48|8918.48|10
1653901590000|2022-05-30 09:06:30|9038.19|8918.19|9037.72|8917.72|9038.61|8918.61|9037.72|8917.72|10
1653901600000|2022-05-30 09:06:40|9037.63|8917.63|9036.16|8916.16|9037.63|8917.63|9036.09|8916.09|8
1653901610000|2022-05-30 09:06:50|9036.48|8916.48|9035.72|8915.72|9036.64|8916.64|9035.72|8915.72|9
1653901620000|2022-05-30 09:07:00|9035.62|8915.62|9036.45|8916.45|9036.45|8916.45|9035.48|8915.48|10
1653901630000|2022-05-30 09:07:10|9036.48|8916.48|9037.27|8917.27|9037.27|8917.27|9036.48|8916.48|9
1653901640000|2022-05-30 09:07:20|9037.29|8917.29|9038.51|8918.51|9038.58|8918.58|9037.29|8917.29|10
1653901650000|2022-05-30 09:07:30|9038.46|8918.46|9038.86|8918.86|9039.16|8919.16|9038.39|8918.39|8
1653901660000|2022-05-30 09:07:40|9038.88|8918.88|9039.31|8919.31|9039.31|8919.31|9038.77|8918.77|10
1653901670000|2022-05-30 09:07:50|9039.21|8919.21|9032.83|8912.83|9039.39|8919.39|9032.83|8912.83|10
1653901680000|2022-05-30 09:08:00|9032.65|8912.65|9032.15|8912.15|9032.92|8912.92|9032.15|8912.15|10
1653901690000|2022-05-30 09:08:10|9032.19|8912.19|9029.42|8909.42|9032.19|8912.19|9029.41|8909.41|10
1653901700000|2022-05-30 09:08:20|9029.23|8909.23|9028.91|8908.91|9029.53|8909.53|9028.91|8908.91|10
1653901710000|2022-05-30 09:08:30|9028.68|8908.68|9028.45|8908.45|9028.73|8908.73|9027.8|8907.8|10
1653901720000|2022-05-30 09:08:40|9028.09|8908.09|9026.24|8906.24|9028.11|8908.11|9026.24|8906.24|10
1653901730000|2022-05-30 09:08:50|9026.14|8906.14|9020.34|8900.34|9026.14|8906.14|9020.34|8900.34|10
1653901740000|2022-05-30 09:09:00|9020.27|8900.27|9021.02|8901.02|9021.06|8901.06|9020.27|8900.27|10
1653901750000|2022-05-30 09:09:10|9021.34|8901.34|9021.4|8901.4|9021.75|8901.75|9020.79|8900.79|9
1653901760000|2022-05-30 09:09:20|9021.03|8901.03|9020.34|8900.34|9021.03|8901.03|9020.34|8900.34|10
1653901770000|2022-05-30 09:09:30|9020.59|8900.59|9019.34|8899.34|9020.59|8900.59|9019.2|8899.2|10
1653901780000|2022-05-30 09:09:40|9019.82|8899.82|9020.33|8900.33|9020.33|8900.33|9019.67|8899.67|9
1653901790000|2022-05-30 09:09:50|9020.26|8900.26|9020.42|8900.42|9020.48|8900.48|9020.07|8900.07|10
1653901800000|2022-05-30 09:10:00|9019.65|8899.65|9019.37|8899.37|9019.8|8899.8|9019.28|8899.28|10
1653901810000|2022-05-30 09:10:10|9019.32|8899.32|9017.89|8897.89|9019.89|8899.89|9017.89|8897.89|10
1653901820000|2022-05-30 09:10:20|9017.51|8897.51|9015.48|8895.48|9017.51|8897.51|9014.89|8894.89|9
1653901830000|2022-05-30 09:10:30|9015.34|8895.34|9014.92|8894.92|9015.42|8895.42|9014.92|8894.92|9
1653901840000|2022-05-30 09:10:40|9014.88|8894.88|9015.5|8895.5|9015.5|8895.5|9014.88|8894.88|9
1653901850000|2022-05-30 09:10:50|9015.52|8895.52|9014.61|8894.61|9015.53|8895.53|9014.59|8894.59|10
1653901860000|2022-05-30 09:11:00|9014.68|8894.68|9013.58|8893.58|9014.68|8894.68|9012.75|8892.75|10
1653901870000|2022-05-30 09:11:10|9013.77|8893.77|9014.07|8894.07|9014.31|8894.31|9013.62|8893.62|10
1653901880000|2022-05-30 09:11:20|9014.34|8894.34|9014.03|8894.03|9014.4|8894.4|9013.89|8893.89|10
1653901890000|2022-05-30 09:11:30|9014.26|8894.26|9013.96|8893.96|9014.42|8894.42|9013.88|8893.88|9
1653901900000|2022-05-30 09:11:40|9013.95|8893.95|9010.19|8890.19|9013.95|8893.95|9010.19|8890.19|10
1653901910000|2022-05-30 09:11:50|9009.63|8889.63|9009.53|8889.53|9009.77|8889.77|9009.29|8889.29|10
1653901920000|2022-05-30 09:12:00|9009.49|8889.49|9009.65|8889.65|9010.1|8890.1|9009.08|8889.08|10
1653901930000|2022-05-30 09:12:10|9010.01|8890.01|9010.84|8890.84|9010.95|8890.95|9010.01|8890.01|9
1653901940000|2022-05-30 09:12:20|9010.95|8890.95|9013.05|8893.05|9013.05|8893.05|9010.95|8890.95|10
1653901950000|2022-05-30 09:12:30|9013.92|8893.92|9015.78|8895.78|9015.78|8895.78|9013.6|8893.6|9
1653901960000|2022-05-30 09:12:40|9015.88|8895.88|9016.31|8896.31|9017.07|8897.07|9015.88|8895.88|10
1653901970000|2022-05-30 09:12:50|9016.43|8896.43|9015.89|8895.89|9016.43|8896.43|9015.54|8895.54|10
1653901980000|2022-05-30 09:13:00|9016.25|8896.25|9018.96|8898.96|9018.96|8898.96|9016.09|8896.09|9
1653901990000|2022-05-30 09:13:10|9018.86|8898.86|9019.48|8899.48|9020.38|8900.38|9018.86|8898.86|10
1653902000000|2022-05-30 09:13:20|9019.52|8899.52|9020.16|8900.16|9020.16|8900.16|9019.41|8899.41|10
1653902010000|2022-05-30 09:13:30|9020.11|8900.11|9019.62|8899.62|9020.11|8900.11|9019.62|8899.62|10
1653902020000|2022-05-30 09:13:40|9019.59|8899.59|9019.33|8899.33|9019.59|8899.59|9019.32|8899.32|9
1653902030000|2022-05-30 09:13:50|9019.24|8899.24|9019.68|8899.68|9019.68|8899.68|9019.11|8899.11|8
1653902040000|2022-05-30 09:14:00|9019.65|8899.65|9019.75|8899.75|9019.75|8899.75|9019.47|8899.47|10
1653902050000|2022-05-30 09:14:10|9019.76|8899.76|9019.24|8899.24|9019.81|8899.81|9019.18|8899.18|9
1653902060000|2022-05-30 09:14:20|9019.33|8899.33|9019.2|8899.2|9019.33|8899.33|9018.96|8898.96|9
1653902070000|2022-05-30 09:14:30|9019.03|8899.03|9018.96|8898.96|9019.18|8899.18|9018.88|8898.88|9
1653902080000|2022-05-30 09:14:40|9018.75|8898.75|9018.1|8898.1|9018.75|8898.75|9018.1|8898.1|8
1653902090000|2022-05-30 09:14:50|9018.2|8898.2|9017.7|8897.7|9018.2|8898.2|9017.7|8897.7|9
1653902100000|2022-05-30 09:15:00|9017.4|8897.4|9016.08|8896.08|9017.63|8897.63|9016.08|8896.08|10
1653902110000|2022-05-30 09:15:10|9016.19|8896.19|9014.12|8894.12|9016.19|8896.19|9014.12|8894.12|9
1653902120000|2022-05-30 09:15:20|9014|8894|9013.06|8893.06|9014|8894|9012.96|8892.96|8
1653902130000|2022-05-30 09:15:30|9012.89|8892.89|9012.48|8892.48|9012.89|8892.89|9012.48|8892.48|10
1653902140000|2022-05-30 09:15:40|9012.35|8892.35|9011.57|8891.57|9012.5|8892.5|9011.57|8891.57|8
1653902150000|2022-05-30 09:15:50|9011.06|8891.06|9009.19|8889.19|9011.06|8891.06|9009.19|8889.19|10
1653902160000|2022-05-30 09:16:00|9009.17|8889.17|9008.65|8888.65|9009.6|8889.6|9008.65|8888.65|10
1653902170000|2022-05-30 09:16:10|9009.2|8889.2|9009.1|8889.1|9009.49|8889.49|9009.1|8889.1|10
1653902180000|2022-05-30 09:16:20|9009.2|8889.2|9009.11|8889.11|9009.2|8889.2|9008.77|8888.77|10
1653902190000|2022-05-30 09:16:30|9009.2|8889.2|9009.29|8889.29|9009.36|8889.36|9009.17|8889.17|9
1653902200000|2022-05-30 09:16:40|9009.27|8889.27|9008.95|8888.95|9009.27|8889.27|9008.83|8888.83|8
1653902210000|2022-05-30 09:16:50|9009.06|8889.06|9009.06|8889.06|9009.16|8889.16|9009.04|8889.04|9
1653902220000|2022-05-30 09:17:00|9009.12|8889.12|9011.14|8891.14|9011.18|8891.18|9009.12|8889.12|9
1653902230000|2022-05-30 09:17:10|9011.21|8891.21|9012.84|8892.84|9012.84|8892.84|9011.21|8891.21|10
1653902240000|2022-05-30 09:17:20|9012.92|8892.92|9015.15|8895.15|9015.15|8895.15|9012.92|8892.92|9
1653902250000|2022-05-30 09:17:30|9015.19|8895.19|9015.19|8895.19|9015.47|8895.47|9015.12|8895.12|10
1653902260000|2022-05-30 09:17:40|9014.94|8894.94|9014.76|8894.76|9014.98|8894.98|9014.76|8894.76|9
1653902270000|2022-05-30 09:17:50|9014.89|8894.89|9015.67|8895.67|9015.67|8895.67|9014.89|8894.89|8
1653902280000|2022-05-30 09:18:00|9015.68|8895.68|9017.48|8897.48|9017.48|8897.48|9015.68|8895.68|9
1653902290000|2022-05-30 09:18:10|9017.83|8897.83|9019.5|8899.5|9019.5|8899.5|9017.76|8897.76|10
1653902300000|2022-05-30 09:18:20|9020.27|8900.27|9022.47|8902.47|9022.47|8902.47|9020.26|8900.26|10
1653902310000|2022-05-30 09:18:30|9022.59|8902.59|9025.49|8905.49|9025.59|8905.59|9022.59|8902.59|10
1653902320000|2022-05-30 09:18:40|9025.44|8905.44|9026.12|8906.12|9026.12|8906.12|9025.19|8905.19|9
1653902330000|2022-05-30 09:18:50|9026.2|8906.2|9026.38|8906.38|9026.49|8906.49|9026.2|8906.2|8
1653902340000|2022-05-30 09:19:00|9026.41|8906.41|9027.11|8907.11|9027.11|8907.11|9026.41|8906.41|10
1653902350000|2022-05-30 09:19:10|9028.1|8908.1|9028.64|8908.64|9028.64|8908.64|9028.1|8908.1|10
1653902360000|2022-05-30 09:19:20|9028.72|8908.72|9028.92|8908.92|9029.02|8909.02|9028.52|8908.52|8
1653902370000|2022-05-30 09:19:30|9028.98|8908.98|9027.97|8907.97|9028.98|8908.98|9027.91|8907.91|9
1653902380000|2022-05-30 09:19:40|9027.83|8907.83|9027.1|8907.1|9027.83|8907.83|9027.1|8907.1|9
1653902390000|2022-05-30 09:19:50|9027.08|8907.08|9028.38|8908.38|9028.38|8908.38|9027.08|8907.08|8
1653902400000|2022-05-30 09:20:00|9028.87|8908.87|9030.69|8910.69|9030.78|8910.78|9028.87|8908.87|10
1653902410000|2022-05-30 09:20:10|9030.77|8910.77|9031.64|8911.64|9031.64|8911.64|9030.77|8910.77|10
1653902420000|2022-05-30 09:20:20|9031.34|8911.34|9031.82|8911.82|9031.82|8911.82|9030.89|8910.89|10
1653902430000|2022-05-30 09:20:30|9031.74|8911.74|9031.03|8911.03|9031.74|8911.74|9031.01|8911.01|9
1653902440000|2022-05-30 09:20:40|9031.35|8911.35|9032.41|8912.41|9032.41|8912.41|9031.35|8911.35|10
1653902450000|2022-05-30 09:20:50|9032.52|8912.52|9033.35|8913.35|9033.37|8913.37|9032.52|8912.52|9
1653902460000|2022-05-30 09:21:00|9033.39|8913.39|9035.7|8915.7|9035.7|8915.7|9033.39|8913.39|10
1653902470000|2022-05-30 09:21:10|9036.39|8916.39|9035.79|8915.79|9036.56|8916.56|9035.79|8915.79|8
1653902480000|2022-05-30 09:21:20|9035.14|8915.14|9034.51|8914.51|9035.14|8915.14|9034.41|8914.41|10
1653902490000|2022-05-30 09:21:30|9034.08|8914.08|9033.64|8913.64|9034.13|8914.13|9033.64|8913.64|9
1653902500000|2022-05-30 09:21:40|9033.45|8913.45|9030.7|8910.7|9033.45|8913.45|9030.7|8910.7|10
1653902510000|2022-05-30 09:21:50|9030.66|8910.66|9030.86|8910.86|9030.91|8910.91|9030.6|8910.6|7
1653902520000|2022-05-30 09:22:00|9030.79|8910.79|9031.33|8911.33|9031.33|8911.33|9030.64|8910.64|9
1653902530000|2022-05-30 09:22:10|9031.8|8911.8|9033.48|8913.48|9033.48|8913.48|9031.8|8911.8|9
1653902540000|2022-05-30 09:22:20|9033.36|8913.36|9033.31|8913.31|9033.76|8913.76|9033.23|8913.23|8
1653902550000|2022-05-30 09:22:30|9033.39|8913.39|9033.6|8913.6|9033.6|8913.6|9033.31|8913.31|6
1653902560000|2022-05-30 09:22:40|9033.51|8913.51|9033.97|8913.97|9033.97|8913.97|9033.51|8913.51|8
1653902570000|2022-05-30 09:22:50|9034.14|8914.14|9033|8913|9034.14|8914.14|9032.88|8912.88|10
1653902580000|2022-05-30 09:23:00|9032.97|8912.97|9033.65|8913.65|9033.65|8913.65|9032.97|8912.97|10
1653902590000|2022-05-30 09:23:10|9033.85|8913.85|9033.81|8913.81|9034.01|8914.01|9033.76|8913.76|7
1653902600000|2022-05-30 09:23:20|9033.9|8913.9|9034.32|8914.32|9034.32|8914.32|9033.9|8913.9|8
1653902610000|2022-05-30 09:23:30|9034.31|8914.31|9034.21|8914.21|9034.31|8914.31|9034.09|8914.09|7
1653902620000|2022-05-30 09:23:40|9034.05|8914.05|9034.34|8914.34|9034.47|8914.47|9034.05|8914.05|9
1653902630000|2022-05-30 09:23:50|9034.49|8914.49|9034.18|8914.18|9034.6|8914.6|9034.18|8914.18|10
1653902640000|2022-05-30 09:24:00|9034.39|8914.39|9035.72|8915.72|9035.72|8915.72|9034.35|8914.35|8
1653902650000|2022-05-30 09:24:10|9036.26|8916.26|9036.98|8916.98|9037.06|8917.06|9036.26|8916.26|9
1653902660000|2022-05-30 09:24:20|9037.08|8917.08|9037.52|8917.52|9037.52|8917.52|9037.05|8917.05|9
1653902670000|2022-05-30 09:24:30|9037.58|8917.58|9037.73|8917.73|9037.76|8917.76|9037.58|8917.58|7
1653902680000|2022-05-30 09:24:40|9037.8|8917.8|9037.75|8917.75|9037.8|8917.8|9037.47|8917.47|10
1653902690000|2022-05-30 09:24:50|9037.77|8917.77|9038.02|8918.02|9038.02|8918.02|9037.73|8917.73|10
1653902700000|2022-05-30 09:25:00|9037.85|8917.85|9038.51|8918.51|9038.52|8918.52|9037.65|8917.65|10
1653902710000|2022-05-30 09:25:10|9038.55|8918.55|9038.66|8918.66|9038.66|8918.66|9038.44|8918.44|10
1653902720000|2022-05-30 09:25:20|9038.51|8918.51|9037.31|8917.31|9038.51|8918.51|9037.3|8917.3|10
1653902730000|2022-05-30 09:25:30|9037.06|8917.06|9036.74|8916.74|9037.13|8917.13|9036.74|8916.74|10
1653902740000|2022-05-30 09:25:40|9036.77|8916.77|9036.82|8916.82|9036.82|8916.82|9036.37|8916.37|9
1653902750000|2022-05-30 09:25:50|9036.57|8916.57|9036.48|8916.48|9036.7|8916.7|9036.47|8916.47|8
1653902760000|2022-05-30 09:26:00|9036.64|8916.64|9035.76|8915.76|9036.64|8916.64|9035.26|8915.26|10
1653902770000|2022-05-30 09:26:10|9035.92|8915.92|9036.35|8916.35|9036.35|8916.35|9035.92|8915.92|10
1653902780000|2022-05-30 09:26:20|9036.36|8916.36|9036.98|8916.98|9037.2|8917.2|9036.32|8916.32|10
1653902790000|2022-05-30 09:26:30|9036.76|8916.76|9038.07|8918.07|9038.07|8918.07|9036.56|8916.56|10
1653902800000|2022-05-30 09:26:40|9037.93|8917.93|9037.03|8917.03|9037.99|8917.99|9036.91|8916.91|10
1653902810000|2022-05-30 09:26:50|9036.97|8916.97|9035.74|8915.74|9036.97|8916.97|9035.74|8915.74|10
1653902820000|2022-05-30 09:27:00|9035.94|8915.94|9036.31|8916.31|9036.31|8916.31|9035.85|8915.85|9
1653902830000|2022-05-30 09:27:10|9036.4|8916.4|9036.65|8916.65|9036.65|8916.65|9036.4|8916.4|10
1653902840000|2022-05-30 09:27:20|9036.55|8916.55|9038.66|8918.66|9038.66|8918.66|9036.53|8916.53|10
1653902850000|2022-05-30 09:27:30|9038.86|8918.86|9038.83|8918.83|9039.17|8919.17|9038.83|8918.83|9
1653902860000|2022-05-30 09:27:40|9038.9|8918.9|9038.8|8918.8|9039.11|8919.11|9038.8|8918.8|8
1653902870000|2022-05-30 09:27:50|9038.25|8918.25|9036.83|8916.83|9038.25|8918.25|9036.74|8916.74|10
1653902880000|2022-05-30 09:28:00|9036.79|8916.79|9035.61|8915.61|9036.87|8916.87|9035.55|8915.55|10
1653902890000|2022-05-30 09:28:10|9035.62|8915.62|9035.92|8915.92|9035.92|8915.92|9035.62|8915.62|9
1653902900000|2022-05-30 09:28:20|9035.82|8915.82|9036.73|8916.73|9036.73|8916.73|9035.71|8915.71|8
1653902910000|2022-05-30 09:28:30|9036.65|8916.65|9034.88|8914.88|9036.69|8916.69|9034.88|8914.88|9
1653902920000|2022-05-30 09:28:40|9034.9|8914.9|9032.22|8912.22|9034.9|8914.9|9032.2|8912.2|10
1653902930000|2022-05-30 09:28:50|9032.19|8912.19|9032.06|8912.06|9032.38|8912.38|9032.06|8912.06|10
1653902940000|2022-05-30 09:29:00|9032.01|8912.01|9032.85|8912.85|9032.85|8912.85|9032.01|8912.01|8
1653902950000|2022-05-30 09:29:10|9032.95|8912.95|9035.66|8915.66|9035.66|8915.66|9032.95|8912.95|8
1653902960000|2022-05-30 09:29:20|9036.13|8916.13|9036.28|8916.28|9037.01|8917.01|9036.13|8916.13|10
1653902970000|2022-05-30 09:29:30|9036.08|8916.08|9034.73|8914.73|9036.08|8916.08|9034.73|8914.73|10
1653902980000|2022-05-30 09:29:40|9034.82|8914.82|9035.92|8915.92|9035.92|8915.92|9034.74|8914.74|9
1653902990000|2022-05-30 09:29:50|9035.73|8915.73|9037.06|8917.06|9037.06|8917.06|9035.69|8915.69|9
1653903000000|2022-05-30 09:30:00|9037|8917|9037.08|8917.08|9037.15|8917.15|9036.87|8916.87|10
1653903010000|2022-05-30 09:30:10|9036.83|8916.83|9036.5|8916.5|9037.23|8917.23|9036.36|8916.36|9
1653903020000|2022-05-30 09:30:20|9036.41|8916.41|9033.94|8913.94|9036.41|8916.41|9033.94|8913.94|10
1653903030000|2022-05-30 09:30:30|9033.81|8913.81|9033.58|8913.58|9033.81|8913.81|9033.44|8913.44|10
1653903040000|2022-05-30 09:30:40|9033.5|8913.5|9032.58|8912.58|9033.57|8913.57|9032.33|8912.33|10
1653903050000|2022-05-30 09:30:50|9032.47|8912.47|9030.16|8910.16|9032.47|8912.47|9030.16|8910.16|10
1653903060000|2022-05-30 09:31:00|9030.09|8910.09|9029.4|8909.4|9030.25|8910.25|9029.4|8909.4|10
1653903070000|2022-05-30 09:31:10|9029.28|8909.28|9029.1|8909.1|9029.28|8909.28|9029.09|8909.09|7
1653903080000|2022-05-30 09:31:20|9028.69|8908.69|9027.7|8907.7|9028.69|8908.69|9027.7|8907.7|9
1653903090000|2022-05-30 09:31:30|9027.38|8907.38|9027.78|8907.78|9028.2|8908.2|9027.38|8907.38|8
1653903100000|2022-05-30 09:31:40|9027.8|8907.8|9027.84|8907.84|9027.97|8907.97|9027.78|8907.78|7
1653903110000|2022-05-30 09:31:50|9027.81|8907.81|9027.48|8907.48|9027.89|8907.89|9027.46|8907.46|9
1653903120000|2022-05-30 09:32:00|9027.6|8907.6|9028|8908|9028.05|8908.05|9027.25|8907.25|10
1653903130000|2022-05-30 09:32:10|9028.45|8908.45|9028.6|8908.6|9028.6|8908.6|9027.95|8907.95|8
1653903140000|2022-05-30 09:32:20|9028.5|8908.5|9030.4|8910.4|9030.4|8910.4|9028.5|8908.5|9
1653903150000|2022-05-30 09:32:30|9031.24|8911.24|9032.59|8912.59|9032.66|8912.66|9031.24|8911.24|10
1653903160000|2022-05-30 09:32:40|9032.55|8912.55|9031.89|8911.89|9033.11|8913.11|9031.89|8911.89|9
1653903170000|2022-05-30 09:32:50|9032|8912|9031.14|8911.14|9032|8912|9031.14|8911.14|9
1653903180000|2022-05-30 09:33:00|9031.13|8911.13|9030.76|8910.76|9031.13|8911.13|9030.71|8910.71|8
1653903190000|2022-05-30 09:33:10|9030.75|8910.75|9031.25|8911.25|9031.3|8911.3|9030.75|8910.75|9
1653903200000|2022-05-30 09:33:20|9031.49|8911.49|9031.32|8911.32|9031.64|8911.64|9031.32|8911.32|10
1653903210000|2022-05-30 09:33:30|9031.43|8911.43|9031.65|8911.65|9031.7|8911.7|9031.41|8911.41|9
1653903220000|2022-05-30 09:33:40|9031.58|8911.58|9028.45|8908.45|9031.58|8911.58|9028.45|8908.45|10
1653903230000|2022-05-30 09:33:50|9028.24|8908.24|9027.72|8907.72|9028.24|8908.24|9027.44|8907.44|9
1653903240000|2022-05-30 09:34:00|9027.29|8907.29|9026.88|8906.88|9027.98|8907.98|9026.88|8906.88|10
1653903250000|2022-05-30 09:34:10|9026.9|8906.9|9024.91|8904.91|9026.9|8906.9|9024.91|8904.91|10
1653903260000|2022-05-30 09:34:20|9024.55|8904.55|9022.67|8902.67|9024.55|8904.55|9022.67|8902.67|10
1653903270000|2022-05-30 09:34:30|9022.66|8902.66|9018.59|8898.59|9022.66|8902.66|9018.59|8898.59|10
1653903280000|2022-05-30 09:34:40|9018.48|8898.48|9018.19|8898.19|9018.54|8898.54|9018.19|8898.19|10
1653903290000|2022-05-30 09:34:50|9018.03|8898.03|9016.03|8896.03|9018.03|8898.03|9016.03|8896.03|10
1653903300000|2022-05-30 09:35:00|9015.68|8895.68|9014.6|8894.6|9015.68|8895.68|9014.57|8894.57|10
1653903310000|2022-05-30 09:35:10|9014.61|8894.61|9016.02|8896.02|9016.02|8896.02|9014.1|8894.1|10
1653903320000|2022-05-30 09:35:20|9016.07|8896.07|9018.07|8898.07|9018.07|8898.07|9016.07|8896.07|9
1653903330000|2022-05-30 09:35:30|9017.91|8897.91|9021.03|8901.03|9021.03|8901.03|9017.91|8897.91|10
1653903340000|2022-05-30 09:35:40|9021.33|8901.33|9024.48|8904.48|9024.48|8904.48|9021.21|8901.21|10
1653903350000|2022-05-30 09:35:50|9024.44|8904.44|9027.97|8907.97|9027.97|8907.97|9024.44|8904.44|9
1653903360000|2022-05-30 09:36:00|9027.98|8907.98|9027.97|8907.97|9028.24|8908.24|9027.92|8907.92|9
1653903370000|2022-05-30 09:36:10|9028.13|8908.13|9029.9|8909.9|9029.9|8909.9|9027.69|8907.69|10
1653903380000|2022-05-30 09:36:20|9029.6|8909.6|9033.58|8913.58|9033.58|8913.58|9029.6|8909.6|10
1653903390000|2022-05-30 09:36:30|9033.86|8913.86|9037.84|8917.84|9038.02|8918.02|9033.86|8913.86|10
1653903400000|2022-05-30 09:36:40|9037.76|8917.76|9035.76|8915.76|9037.76|8917.76|9035.76|8915.76|10
1653903410000|2022-05-30 09:36:50|9035.69|8915.69|9034.55|8914.55|9035.7|8915.7|9034.55|8914.55|8
1653903420000|2022-05-30 09:37:00|9034.25|8914.25|9032.27|8912.27|9034.27|8914.27|9032.06|8912.06|10
1653903430000|2022-05-30 09:37:10|9031.81|8911.81|9032.57|8912.57|9032.57|8912.57|9031.7|8911.7|10
1653903440000|2022-05-30 09:37:20|9032.38|8912.38|9033.08|8913.08|9033.25|8913.25|9032.38|8912.38|10
1653903450000|2022-05-30 09:37:30|9032.58|8912.58|9031.76|8911.76|9032.58|8912.58|9031.76|8911.76|10
1653903460000|2022-05-30 09:37:40|9032.28|8912.28|9031.75|8911.75|9032.28|8912.28|9031.65|8911.65|10
1653903470000|2022-05-30 09:37:50|9031.15|8911.15|9032.12|8912.12|9032.12|8912.12|9031.15|8911.15|9
1653903480000|2022-05-30 09:38:00|9032.28|8912.28|9032.85|8912.85|9032.85|8912.85|9031.95|8911.95|9
1653903490000|2022-05-30 09:38:10|9032.88|8912.88|9032.42|8912.42|9032.88|8912.88|9032.11|8912.11|10
1653903500000|2022-05-30 09:38:20|9032.39|8912.39|9027.55|8907.55|9032.45|8912.45|9027.48|8907.48|10
1653903510000|2022-05-30 09:38:30|9027.73|8907.73|9028.36|8908.36|9028.6|8908.6|9027.06|8907.06|10
1653903520000|2022-05-30 09:38:40|9028.02|8908.02|9027.85|8907.85|9028.41|8908.41|9027.6|8907.6|10
1653903530000|2022-05-30 09:38:50|9027.69|8907.69|9025.13|8905.13|9027.69|8907.69|9025.13|8905.13|10
1653903540000|2022-05-30 09:39:00|9025.09|8905.09|9023.73|8903.73|9025.09|8905.09|9023.73|8903.73|10
1653903550000|2022-05-30 09:39:10|9023.75|8903.75|9023|8903|9023.75|8903.75|9023|8903|10
1653903560000|2022-05-30 09:39:20|9022.99|8902.99|9022.96|8902.96|9022.99|8902.99|9022.75|8902.75|9
1653903570000|2022-05-30 09:39:30|9023.08|8903.08|9022.43|8902.43|9023.23|8903.23|9022.43|8902.43|9
1653903580000|2022-05-30 09:39:40|9022.58|8902.58|9025.44|8905.44|9025.44|8905.44|9022.58|8902.58|10
1653903590000|2022-05-30 09:39:50|9025.67|8905.67|9025.14|8905.14|9025.82|8905.82|9024.89|8904.89|10
1653903600000|2022-05-30 09:40:00|9024.72|8904.72|9024.23|8904.23|9025.02|8905.02|9024.23|8904.23|10
1653903610000|2022-05-30 09:40:10|9024.76|8904.76|9025.87|8905.87|9026.21|8906.21|9024.76|8904.76|10
1653903620000|2022-05-30 09:40:20|9025.96|8905.96|9026|8906|9026.57|8906.57|9025.78|8905.78|9
1653903630000|2022-05-30 09:40:30|9025.6|8905.6|9025.2|8905.2|9025.68|8905.68|9024.95|8904.95|9
1653903640000|2022-05-30 09:40:40|9025.7|8905.7|9024.06|8904.06|9025.7|8905.7|9024.06|8904.06|9
1653903650000|2022-05-30 09:40:50|9024.08|8904.08|9022.92|8902.92|9024.08|8904.08|9022.92|8902.92|10
1653903660000|2022-05-30 09:41:00|9022.96|8902.96|9023.24|8903.24|9023.24|8903.24|9022.96|8902.96|10
1653903670000|2022-05-30 09:41:10|9023.42|8903.42|9022.64|8902.64|9023.42|8903.42|9022.52|8902.52|10
1653903680000|2022-05-30 09:41:20|9022.53|8902.53|9021.23|8901.23|9022.53|8902.53|9021.23|8901.23|10
1653903690000|2022-05-30 09:41:30|9021.13|8901.13|9021.4|8901.4|9021.55|8901.55|9020.41|8900.41|9
1653903700000|2022-05-30 09:41:40|9021.45|8901.45|9022.02|8902.02|9022.08|8902.08|9020.83|8900.83|10
1653903710000|2022-05-30 09:41:50|9022.54|8902.54|9023.9|8903.9|9023.9|8903.9|9022.52|8902.52|10
1653903720000|2022-05-30 09:42:00|9024.04|8904.04|9024.17|8904.17|9024.17|8904.17|9023.65|8903.65|10
1653903730000|2022-05-30 09:42:10|9024.11|8904.11|9024.37|8904.37|9024.37|8904.37|9023.53|8903.53|10
1653903740000|2022-05-30 09:42:20|9024.57|8904.57|9026.76|8906.76|9026.76|8906.76|9024.57|8904.57|9
1653903750000|2022-05-30 09:42:30|9026.81|8906.81|9025.49|8905.49|9026.81|8906.81|9025.19|8905.19|10
1653903760000|2022-05-30 09:42:40|9025.67|8905.67|9024.54|8904.54|9025.67|8905.67|9024.17|8904.17|10
1653903770000|2022-05-30 09:42:50|9024.53|8904.53|9023.93|8903.93|9024.84|8904.84|9023.93|8903.93|10
1653903780000|2022-05-30 09:43:00|9024.01|8904.01|9025.16|8905.16|9025.24|8905.24|9024.01|8904.01|9
1653903790000|2022-05-30 09:43:10|9025.09|8905.09|9024.89|8904.89|9025.09|8905.09|9024.89|8904.89|10
1653903800000|2022-05-30 09:43:20|9024.84|8904.84|9024.79|8904.79|9024.96|8904.96|9024.71|8904.71|9
1653903810000|2022-05-30 09:43:30|9024.75|8904.75|9025.42|8905.42|9025.42|8905.42|9024.75|8904.75|10
1653903820000|2022-05-30 09:43:40|9025.35|8905.35|9026.23|8906.23|9026.29|8906.29|9025.18|8905.18|10
1653903830000|2022-05-30 09:43:50|9026.26|8906.26|9025.41|8905.41|9026.28|8906.28|9025.38|8905.38|10
1653903840000|2022-05-30 09:44:00|9025.23|8905.23|9022.09|8902.09|9025.23|8905.23|9022.04|8902.04|9
1653903850000|2022-05-30 09:44:10|9021.83|8901.83|9020.24|8900.24|9021.83|8901.83|9020.24|8900.24|10
1653903860000|2022-05-30 09:44:20|9020.04|8900.04|9021.12|8901.12|9021.18|8901.18|9020.04|8900.04|10
1653903870000|2022-05-30 09:44:30|9021.17|8901.17|9019.38|8899.38|9021.86|8901.86|9019.38|8899.38|10
1653903880000|2022-05-30 09:44:40|9018.98|8898.98|9019.45|8899.45|9019.7|8899.7|9018.98|8898.98|9
1653903890000|2022-05-30 09:44:50|9019.93|8899.93|9020.76|8900.76|9020.79|8900.79|9019.93|8899.93|10
1653903900000|2022-05-30 09:45:00|9020.87|8900.87|9021.27|8901.27|9021.27|8901.27|9020.3|8900.3|10
1653903910000|2022-05-30 09:45:10|9021.47|8901.47|9024.31|8904.31|9024.31|8904.31|9021.47|8901.47|10
1653903920000|2022-05-30 09:45:20|9024.73|8904.73|9026.06|8906.06|9026.09|8906.09|9024.7|8904.7|9
1653903930000|2022-05-30 09:45:30|9026.13|8906.13|9026.66|8906.66|9026.66|8906.66|9026.13|8906.13|8
1653903940000|2022-05-30 09:45:40|9026.78|8906.78|9025.7|8905.7|9026.78|8906.78|9025.53|8905.53|10
1653903950000|2022-05-30 09:45:50|9025.72|8905.72|9025.7|8905.7|9025.73|8905.73|9025.48|8905.48|9
1653903960000|2022-05-30 09:46:00|9025.9|8905.9|9027.45|8907.45|9027.45|8907.45|9025.83|8905.83|10
1653903970000|2022-05-30 09:46:10|9027.33|8907.33|9028.3|8908.3|9028.3|8908.3|9027.33|8907.33|9
1653903980000|2022-05-30 09:46:20|9028.26|8908.26|9028.6|8908.6|9028.6|8908.6|9028.16|8908.16|9
1653903990000|2022-05-30 09:46:30|9028.64|8908.64|9028.85|8908.85|9028.85|8908.85|9028.47|8908.47|10
1653904000000|2022-05-30 09:46:40|9028.89|8908.89|9029.03|8909.03|9029.12|8909.12|9028.8|8908.8|9
1653904010000|2022-05-30 09:46:50|9029.19|8909.19|9027.81|8907.81|9029.19|8909.19|9027.81|8907.81|9
1653904020000|2022-05-30 09:47:00|9027.46|8907.46|9028.32|8908.32|9028.32|8908.32|9027.29|8907.29|9
1653904030000|2022-05-30 09:47:10|9028.72|8908.72|9029.34|8909.34|9029.42|8909.42|9028.72|8908.72|10
1653904040000|2022-05-30 09:47:20|9029.29|8909.29|9030.1|8910.1|9030.18|8910.18|9029.18|8909.18|10
1653904050000|2022-05-30 09:47:30|9030.13|8910.13|9031.12|8911.12|9031.12|8911.12|9030.13|8910.13|8
1653904060000|2022-05-30 09:47:40|9031.38|8911.38|9031.81|8911.81|9031.81|8911.81|9031.38|8911.38|9
1653904070000|2022-05-30 09:47:50|9031.8|8911.8|9033.75|8913.75|9033.77|8913.77|9031.8|8911.8|9
1653904080000|2022-05-30 09:48:00|9033.5|8913.5|9034.48|8914.48|9034.48|8914.48|9033.5|8913.5|8
1653904090000|2022-05-30 09:48:10|9034.49|8914.49|9034.74|8914.74|9035.71|8915.71|9034.49|8914.49|7
1653904100000|2022-05-30 09:48:20|9034.46|8914.46|9034.17|8914.17|9034.46|8914.46|9034.02|8914.02|9
1653904110000|2022-05-30 09:48:30|9034.57|8914.57|9033.2|8913.2|9034.57|8914.57|9033.17|8913.17|7
1653904120000|2022-05-30 09:48:40|9033.01|8913.01|9033.3|8913.3|9033.47|8913.47|9032.96|8912.96|6
1653904130000|2022-05-30 09:48:50|9033.37|8913.37|9033.75|8913.75|9033.75|8913.75|9033.37|8913.37|7
1653904140000|2022-05-30 09:49:00|9033.26|8913.26|9033.47|8913.47|9033.52|8913.52|9033.17|8913.17|9
1653904150000|2022-05-30 09:49:10|9033.35|8913.35|9034.04|8914.04|9034.15|8914.15|9033.35|8913.35|10
1653904160000|2022-05-30 09:49:20|9034.03|8914.03|9033.83|8913.83|9034.17|8914.17|9033.4|8913.4|10
1653904170000|2022-05-30 09:49:30|9033.78|8913.78|9034.62|8914.62|9034.62|8914.62|9033.78|8913.78|9
1653904180000|2022-05-30 09:49:40|9034.58|8914.58|9034.69|8914.69|9034.69|8914.69|9034.43|8914.43|10
1653904190000|2022-05-30 09:49:50|9034.72|8914.72|9035.36|8915.36|9035.53|8915.53|9034.63|8914.63|10
1653904200000|2022-05-30 09:50:00|9035.37|8915.37|9035.15|8915.15|9035.47|8915.47|9035.06|8915.06|9
1653904210000|2022-05-30 09:50:10|9035.47|8915.47|9036.62|8916.62|9037.1|8917.1|9035.47|8915.47|10
1653904220000|2022-05-30 09:50:20|9037.08|8917.08|9037.53|8917.53|9037.53|8917.53|9037.08|8917.08|9
1653904230000|2022-05-30 09:50:30|9037.58|8917.58|9035.89|8915.89|9037.58|8917.58|9035.89|8915.89|10
1653904240000|2022-05-30 09:50:40|9035.96|8915.96|9035.97|8915.97|9036.02|8916.02|9035.93|8915.93|8
1653904250000|2022-05-30 09:50:50|9036|8916|9035.77|8915.77|9036|8916|9035.6|8915.6|9
1653904260000|2022-05-30 09:51:00|9035.71|8915.71|9036.13|8916.13|9036.13|8916.13|9035.71|8915.71|8
1653904270000|2022-05-30 09:51:10|9036.1|8916.1|9034.51|8914.51|9036.1|8916.1|9034.51|8914.51|7
1653904280000|2022-05-30 09:51:20|9034.38|8914.38|9034.15|8914.15|9034.48|8914.48|9034.15|8914.15|8
1653904290000|2022-05-30 09:51:30|9034.25|8914.25|9033.27|8913.27|9034.25|8914.25|9033.17|8913.17|9
1653904300000|2022-05-30 09:51:40|9033.21|8913.21|9032.28|8912.28|9033.21|8913.21|9032.24|8912.24|10
1653904310000|2022-05-30 09:51:50|9032.17|8912.17|9032.32|8912.32|9032.32|8912.32|9032.17|8912.17|5
1653904320000|2022-05-30 09:52:00|9032.34|8912.34|9032.1|8912.1|9032.46|8912.46|9032.1|8912.1|8
1653904330000|2022-05-30 09:52:10|9032.09|8912.09|9032.17|8912.17|9032.17|8912.17|9031.83|8911.83|9
1653904340000|2022-05-30 09:52:20|9032.32|8912.32|9033.46|8913.46|9033.46|8913.46|9032.31|8912.31|10
1653904350000|2022-05-30 09:52:30|9033.44|8913.44|9033.43|8913.43|9033.64|8913.64|9033.43|8913.43|9
1653904360000|2022-05-30 09:52:40|9033.4|8913.4|9033.24|8913.24|9033.41|8913.41|9033.18|8913.18|6
1653904370000|2022-05-30 09:52:50|9033.03|8913.03|9033.05|8913.05|9033.05|8913.05|9032.94|8912.94|8
1653904380000|2022-05-30 09:53:00|9032.75|8912.75|9032.96|8912.96|9032.96|8912.96|9032.74|8912.74|7
1653904390000|2022-05-30 09:53:10|9032.83|8912.83|9031.82|8911.82|9032.83|8912.83|9031.52|8911.52|10
1653904400000|2022-05-30 09:53:20|9031.87|8911.87|9032.05|8912.05|9032.05|8912.05|9031.76|8911.76|10
1653904410000|2022-05-30 09:53:30|9032.15|8912.15|9032.09|8912.09|9032.15|8912.15|9031.9|8911.9|8
1653904420000|2022-05-30 09:53:40|9031.87|8911.87|9031.71|8911.71|9031.87|8911.87|9031.71|8911.71|9
1653904430000|2022-05-30 09:53:50|9031.62|8911.62|9031.5|8911.5|9031.85|8911.85|9031.48|8911.48|10
1653904440000|2022-05-30 09:54:00|9031.75|8911.75|9031.85|8911.85|9031.97|8911.97|9031.2|8911.2|7
1653904450000|2022-05-30 09:54:10|9031.84|8911.84|9032.08|8912.08|9032.53|8912.53|9031.84|8911.84|7
1653904460000|2022-05-30 09:54:20|9032.43|8912.43|9032.88|8912.88|9032.9|8912.9|9032.43|8912.43|8
1653904470000|2022-05-30 09:54:30|9033.02|8913.02|9032.65|8912.65|9033.11|8913.11|9032.65|8912.65|10
1653904480000|2022-05-30 09:54:40|9032.81|8912.81|9032.02|8912.02|9032.81|8912.81|9031.99|8911.99|9
1653904490000|2022-05-30 09:54:50|9031.84|8911.84|9031.14|8911.14|9031.84|8911.84|9031.14|8911.14|10
1653904500000|2022-05-30 09:55:00|9031.36|8911.36|9031.04|8911.04|9031.43|8911.43|9030.97|8910.97|8
1653904510000|2022-05-30 09:55:10|9031.01|8911.01|9031.55|8911.55|9031.55|8911.55|9031.01|8911.01|8
1653904520000|2022-05-30 09:55:20|9031.6|8911.6|9031.66|8911.66|9031.84|8911.84|9031.6|8911.6|9
1653904530000|2022-05-30 09:55:30|9031.14|8911.14|9030.65|8910.65|9031.14|8911.14|9030.6|8910.6|9
1653904540000|2022-05-30 09:55:40|9030.59|8910.59|9030.59|8910.59|9030.6|8910.6|9030.47|8910.47|7
1653904550000|2022-05-30 09:55:50|9030.51|8910.51|9030.72|8910.72|9031.03|8911.03|9030.36|8910.36|9
1653904560000|2022-05-30 09:56:00|9030.68|8910.68|9030.12|8910.12|9030.71|8910.71|9030.12|8910.12|8
1653904570000|2022-05-30 09:56:10|9030.28|8910.28|9030.12|8910.12|9030.37|8910.37|9030.09|8910.09|8
1653904580000|2022-05-30 09:56:20|9030.14|8910.14|9029.91|8909.91|9030.14|8910.14|9029.85|8909.85|9
1653904590000|2022-05-30 09:56:30|9029.95|8909.95|9029.19|8909.19|9029.95|8909.95|9029.19|8909.19|9
1653904600000|2022-05-30 09:56:40|9029.07|8909.07|9028.73|8908.73|9029.07|8909.07|9028.73|8908.73|5
1653904610000|2022-05-30 09:56:50|9028.71|8908.71|9028.37|8908.37|9028.71|8908.71|9028.37|8908.37|10
1653904620000|2022-05-30 09:57:00|9028.45|8908.45|9028|8908|9028.66|8908.66|9027.99|8907.99|9
1653904630000|2022-05-30 09:57:10|9028.04|8908.04|9028.17|8908.17|9028.17|8908.17|9028.04|8908.04|8
1653904640000|2022-05-30 09:57:20|9028.19|8908.19|9028.27|8908.27|9028.37|8908.37|9028.04|8908.04|10
1653904650000|2022-05-30 09:57:30|9027.87|8907.87|9027.36|8907.36|9027.87|8907.87|9027.36|8907.36|9
1653904660000|2022-05-30 09:57:40|9027.46|8907.46|9028.66|8908.66|9028.66|8908.66|9027.41|8907.41|10
1653904670000|2022-05-30 09:57:50|9028.72|8908.72|9027.05|8907.05|9028.72|8908.72|9027.03|8907.03|9
1653904680000|2022-05-30 09:58:00|9026.99|8906.99|9026.7|8906.7|9026.99|8906.99|9026.18|8906.18|10
1653904690000|2022-05-30 09:58:10|9027.04|8907.04|9027.08|8907.08|9027.95|8907.95|9026.67|8906.67|10
1653904700000|2022-05-30 09:58:20|9027.07|8907.07|9027.05|8907.05|9027.35|8907.35|9026.97|8906.97|10
1653904710000|2022-05-30 09:58:30|9027.26|8907.26|9027.48|8907.48|9027.64|8907.64|9026.92|8906.92|9
1653904720000|2022-05-30 09:58:40|9027.93|8907.93|9028.19|8908.19|9028.4|8908.4|9027.5|8907.5|10
1653904730000|2022-05-30 09:58:50|9028.02|8908.02|9030.56|8910.56|9030.56|8910.56|9028.02|8908.02|10
1653904740000|2022-05-30 09:59:00|9030.97|8910.97|9031.69|8911.69|9032.06|8912.06|9030.97|8910.97|10
1653904750000|2022-05-30 09:59:10|9033.45|8913.45|9034.19|8914.19|9034.19|8914.19|9033.45|8913.45|10
1653904760000|2022-05-30 09:59:20|9034.34|8914.34|9033.9|8913.9|9034.4|8914.4|9033.9|8913.9|9
1653904770000|2022-05-30 09:59:30|9034.11|8914.11|9033.06|8913.06|9034.11|8914.11|9033.06|8913.06|7
1653904780000|2022-05-30 09:59:40|9032.47|8912.47|9031.27|8911.27|9032.77|8912.77|9031.27|8911.27|10
1653904790000|2022-05-30 09:59:50|9030.85|8910.85|9029.11|8909.11|9030.85|8910.85|9028.32|8908.32|10
1653904800000|2022-05-30 10:00:00|9028.77|8908.77|9029.88|8909.88|9030.21|8910.21|9028.77|8908.77|10
1653904810000|2022-05-30 10:00:10|9030.19|8910.19|9029.4|8909.4|9030.95|8910.95|9029.4|8909.4|10
1653904820000|2022-05-30 10:00:20|9029.21|8909.21|9030.38|8910.38|9030.5|8910.5|9029.21|8909.21|10
1653904830000|2022-05-30 10:00:30|9030.64|8910.64|9030.31|8910.31|9031.23|8911.23|9029.79|8909.79|10
1653904840000|2022-05-30 10:00:40|9029.94|8909.94|9031.69|8911.69|9031.72|8911.72|9029.94|8909.94|9
1653904850000|2022-05-30 10:00:50|9032.02|8912.02|9033.64|8913.64|9033.64|8913.64|9031.79|8911.79|10
1653904860000|2022-05-30 10:01:00|9033.62|8913.62|9034.19|8914.19|9034.19|8914.19|9033.48|8913.48|10
1653904870000|2022-05-30 10:01:10|9034.49|8914.49|9033.96|8913.96|9034.55|8914.55|9033.91|8913.91|8
1653904880000|2022-05-30 10:01:20|9034.05|8914.05|9033.63|8913.63|9034.05|8914.05|9033.39|8913.39|9
1653904890000|2022-05-30 10:01:30|9034.57|8914.57|9035.2|8915.2|9035.35|8915.35|9034.41|8914.41|9
1653904900000|2022-05-30 10:01:40|9035.19|8915.19|9035.76|8915.76|9035.83|8915.83|9035.19|8915.19|8
1653904910000|2022-05-30 10:01:50|9035.83|8915.83|9036.14|8916.14|9036.14|8916.14|9035.73|8915.73|10
1653904920000|2022-05-30 10:02:00|9036.24|8916.24|9037.05|8917.05|9037.05|8917.05|9036.24|8916.24|9
1653904930000|2022-05-30 10:02:10|9037.53|8917.53|9039.4|8919.4|9039.89|8919.89|9037.53|8917.53|9
1653904940000|2022-05-30 10:02:20|9039.67|8919.67|9041.51|8921.51|9041.51|8921.51|9039.67|8919.67|10
1653904950000|2022-05-30 10:02:30|9041.49|8921.49|9042.73|8922.73|9042.76|8922.76|9041.45|8921.45|10
1653904960000|2022-05-30 10:02:40|9042.57|8922.57|9043.67|8923.67|9043.67|8923.67|9042.57|8922.57|10
1653904970000|2022-05-30 10:02:50|9043.96|8923.96|9044.79|8924.79|9044.79|8924.79|9043.81|8923.81|8
1653904980000|2022-05-30 10:03:00|9045.52|8925.52|9045.57|8925.57|9045.83|8925.83|9045.37|8925.37|10
1653904990000|2022-05-30 10:03:10|9045.6|8925.6|9045.58|8925.58|9045.83|8925.83|9045.43|8925.43|9
1653905000000|2022-05-30 10:03:20|9045.66|8925.66|9046.12|8926.12|9046.12|8926.12|9045.49|8925.49|8
1653905010000|2022-05-30 10:03:30|9046.65|8926.65|9049.76|8929.76|9049.81|8929.81|9046.65|8926.65|10
1653905020000|2022-05-30 10:03:40|9049.78|8929.78|9049.53|8929.53|9049.85|8929.85|9049.32|8929.32|9
1653905030000|2022-05-30 10:03:50|9049.45|8929.45|9048.66|8928.66|9049.45|8929.45|9048.66|8928.66|10
1653905040000|2022-05-30 10:04:00|9048.32|8928.32|9042.89|8922.89|9048.32|8928.32|9042.89|8922.89|10
1653905050000|2022-05-30 10:04:10|9042.69|8922.69|9042.15|8922.15|9042.87|8922.87|9042.15|8922.15|10
1653905060000|2022-05-30 10:04:20|9042.21|8922.21|9040.04|8920.04|9042.26|8922.26|9039.95|8919.95|10
1653905070000|2022-05-30 10:04:30|9039.75|8919.75|9039.03|8919.03|9039.87|8919.87|9038.91|8918.91|10
1653905080000|2022-05-30 10:04:40|9039.15|8919.15|9038.72|8918.72|9039.22|8919.22|9038.72|8918.72|10
1653905090000|2022-05-30 10:04:50|9038.23|8918.23|9038.16|8918.16|9038.31|8918.31|9038.15|8918.15|9
1653905100000|2022-05-30 10:05:00|9038.06|8918.06|9037.94|8917.94|9038.23|8918.23|9037.94|8917.94|9
1653905110000|2022-05-30 10:05:10|9037.82|8917.82|9033.65|8913.65|9037.82|8917.82|9033.57|8913.57|10
1653905120000|2022-05-30 10:05:20|9033.15|8913.15|9029.93|8909.93|9033.17|8913.17|9029.76|8909.76|10
1653905130000|2022-05-30 10:05:30|9029.35|8909.35|9026.63|8906.63|9029.35|8909.35|9026.63|8906.63|10
1653905140000|2022-05-30 10:05:40|9025.76|8905.76|9022.77|8902.77|9025.76|8905.76|9022.77|8902.77|10
1653905150000|2022-05-30 10:05:50|9023.05|8903.05|9021.58|8901.58|9023.05|8903.05|9021.54|8901.54|10
1653905160000|2022-05-30 10:06:00|9021.96|8901.96|9021.81|8901.81|9022|8902|9021.69|8901.69|10
1653905170000|2022-05-30 10:06:10|9021.95|8901.95|9020.52|8900.52|9021.95|8901.95|9020.31|8900.31|10
1653905180000|2022-05-30 10:06:20|9020.54|8900.54|9022.09|8902.09|9022.09|8902.09|9020.54|8900.54|9
1653905190000|2022-05-30 10:06:30|9022|8902|9020.82|8900.82|9022.46|8902.46|9020.82|8900.82|10
1653905200000|2022-05-30 10:06:40|9020.78|8900.78|9021.26|8901.26|9021.26|8901.26|9020.78|8900.78|8
1653905210000|2022-05-30 10:06:50|9021.11|8901.11|9021.76|8901.76|9021.78|8901.78|9021.11|8901.11|7
1653905220000|2022-05-30 10:07:00|9021.71|8901.71|9022.15|8902.15|9022.15|8902.15|9021.69|8901.69|6
1653905230000|2022-05-30 10:07:10|9022.19|8902.19|9022.33|8902.33|9022.33|8902.33|9022.19|8902.19|7
1653905240000|2022-05-30 10:07:20|9022.29|8902.29|9022.74|8902.74|9022.74|8902.74|9022.29|8902.29|9
1653905250000|2022-05-30 10:07:30|9022.71|8902.71|9021.64|8901.64|9022.8|8902.8|9021.63|8901.63|8
1653905260000|2022-05-30 10:07:40|9021.6|8901.6|9021.92|8901.92|9021.92|8901.92|9021.6|8901.6|7
1653905270000|2022-05-30 10:07:50|9021.74|8901.74|9022.06|8902.06|9022.54|8902.54|9021.65|8901.65|10
1653905280000|2022-05-30 10:08:00|9021.88|8901.88|9021.46|8901.46|9021.88|8901.88|9021.35|8901.35|10
1653905290000|2022-05-30 10:08:10|9020.54|8900.54|9021.38|8901.38|9021.43|8901.43|9020.43|8900.43|8
1653905300000|2022-05-30 10:08:20|9021.2|8901.2|9020.44|8900.44|9021.31|8901.31|9020.44|8900.44|8
1653905310000|2022-05-30 10:08:30|9019.73|8899.73|9015.44|8895.44|9019.91|8899.91|9015.44|8895.44|10
1653905320000|2022-05-30 10:08:40|9014.92|8894.92|9011.22|8891.22|9014.92|8894.92|9011.22|8891.22|10
1653905330000|2022-05-30 10:08:50|9011.12|8891.12|9009.73|8889.73|9011.12|8891.12|9009.73|8889.73|10
1653905340000|2022-05-30 10:09:00|9009.68|8889.68|9007.79|8887.79|9009.68|8889.68|9007.79|8887.79|9
1653905350000|2022-05-30 10:09:10|9007.72|8887.72|9006.18|8886.18|9007.72|8887.72|9006.18|8886.18|10
1653905360000|2022-05-30 10:09:20|9006.16|8886.16|9007.37|8887.37|9007.37|8887.37|9005.96|8885.96|10
1653905370000|2022-05-30 10:09:30|9007.49|8887.49|9006.83|8886.83|9008.25|8888.25|9006.83|8886.83|10
1653905380000|2022-05-30 10:09:40|9006.78|8886.78|9002.79|8882.79|9006.78|8886.78|9002.79|8882.79|10
1653905390000|2022-05-30 10:09:50|9002.15|8882.15|8999.88|8879.88|9002.15|8882.15|8999.8|8879.8|10
1653905400000|2022-05-30 10:10:00|8999.99|8879.99|8999.15|8879.15|9000.16|8880.16|8999.11|8879.11|10
1653905410000|2022-05-30 10:10:10|8999.12|8879.12|8998.07|8878.07|8999.12|8879.12|8998.07|8878.07|10
1653905420000|2022-05-30 10:10:20|8998.1|8878.1|8997.76|8877.76|8998.15|8878.15|8997.76|8877.76|8
1653905430000|2022-05-30 10:10:30|8997.69|8877.69|8997.17|8877.17|8997.69|8877.69|8997.17|8877.17|9
1653905440000|2022-05-30 10:10:40|8997.08|8877.08|8996.51|8876.51|8997.08|8877.08|8996.51|8876.51|9
1653905450000|2022-05-30 10:10:50|8996.36|8876.36|8992.87|8872.87|8996.36|8876.36|8992.87|8872.87|10
1653905460000|2022-05-30 10:11:00|8992.88|8872.88|8991.13|8871.13|8992.88|8872.88|8989.77|8869.77|10
1653905470000|2022-05-30 10:11:10|8990.56|8870.56|8990.76|8870.76|8990.9|8870.9|8989.98|8869.98|10
1653905480000|2022-05-30 10:11:20|8990.52|8870.52|8990.61|8870.61|8991.18|8871.18|8990.16|8870.16|10
1653905490000|2022-05-30 10:11:30|8990.46|8870.46|8989.8|8869.8|8990.46|8870.46|8989.32|8869.32|10
1653905500000|2022-05-30 10:11:40|8989.47|8869.47|8990.65|8870.65|8990.65|8870.65|8989.47|8869.47|8
1653905510000|2022-05-30 10:11:50|8990.78|8870.78|8991.97|8871.97|8991.97|8871.97|8990.78|8870.78|10
1653905520000|2022-05-30 10:12:00|8992.03|8872.03|8992.17|8872.17|8992.36|8872.36|8991.78|8871.78|9
1653905530000|2022-05-30 10:12:10|8991.95|8871.95|8990.83|8870.83|8991.95|8871.95|8990.73|8870.73|9
1653905540000|2022-05-30 10:12:20|8990.87|8870.87|8990.52|8870.52|8990.89|8870.89|8990.36|8870.36|10
1653905550000|2022-05-30 10:12:30|8990.56|8870.56|8988.32|8868.32|8990.56|8870.56|8988.32|8868.32|10
1653905560000|2022-05-30 10:12:40|8988.29|8868.29|8987.76|8867.76|8988.29|8868.29|8987.57|8867.57|9
1653905570000|2022-05-30 10:12:50|8987.81|8867.81|8988.35|8868.35|8988.36|8868.36|8987.81|8867.81|9
1653905580000|2022-05-30 10:13:00|8988.36|8868.36|8988.84|8868.84|8988.84|8868.84|8988.36|8868.36|7
1653905590000|2022-05-30 10:13:10|8988.94|8868.94|8988.41|8868.41|8988.94|8868.94|8988.35|8868.35|8
1653905600000|2022-05-30 10:13:20|8988.42|8868.42|8988.29|8868.29|8988.53|8868.53|8988.23|8868.23|9
1653905610000|2022-05-30 10:13:30|8988.25|8868.25|8988.41|8868.41|8988.52|8868.52|8988.09|8868.09|10
1653905620000|2022-05-30 10:13:40|8988.37|8868.37|8988.99|8868.99|8988.99|8868.99|8988.3|8868.3|7
1653905630000|2022-05-30 10:13:50|8988.97|8868.97|8988.04|8868.04|8988.97|8868.97|8988.04|8868.04|10
1653905640000|2022-05-30 10:14:00|8988.09|8868.09|8989.94|8869.94|8989.99|8869.99|8988.03|8868.03|10
1653905650000|2022-05-30 10:14:10|8990|8870|8990.81|8870.81|8990.81|8870.81|8990|8870|8
1653905660000|2022-05-30 10:14:20|8990.63|8870.63|8990.86|8870.86|8990.88|8870.88|8990.63|8870.63|9
1653905670000|2022-05-30 10:14:30|8990.85|8870.85|8991.54|8871.54|8991.54|8871.54|8990.85|8870.85|7
1653905680000|2022-05-30 10:14:40|8991.66|8871.66|8992.24|8872.24|8992.24|8872.24|8991.66|8871.66|7
1653905690000|2022-05-30 10:14:50|8992.23|8872.23|8993.18|8873.18|8993.18|8873.18|8992.23|8872.23|8
1653905700000|2022-05-30 10:15:00|8993.27|8873.27|8992.63|8872.63|8993.49|8873.49|8992.63|8872.63|10
1653905710000|2022-05-30 10:15:10|8992.56|8872.56|8992.69|8872.69|8993.08|8873.08|8992.56|8872.56|8
1653905720000|2022-05-30 10:15:20|8992.64|8872.64|8992.27|8872.27|8992.85|8872.85|8992.27|8872.27|8
1653905730000|2022-05-30 10:15:30|8992.21|8872.21|8991.91|8871.91|8992.27|8872.27|8991.91|8871.91|10
1653905740000|2022-05-30 10:15:40|8991.9|8871.9|8992.29|8872.29|8992.4|8872.4|8991.9|8871.9|9
1653905750000|2022-05-30 10:15:50|8992.32|8872.32|8992.44|8872.44|8992.58|8872.58|8992.32|8872.32|8
1653905760000|2022-05-30 10:16:00|8992.42|8872.42|8992.56|8872.56|8992.73|8872.73|8992.42|8872.42|10
1653905770000|2022-05-30 10:16:10|8992.39|8872.39|8990.65|8870.65|8992.39|8872.39|8990.65|8870.65|10
1653905780000|2022-05-30 10:16:20|8990.66|8870.66|8989.96|8869.96|8990.66|8870.66|8989.92|8869.92|9
1653905790000|2022-05-30 10:16:30|8989.97|8869.97|8989.08|8869.08|8989.97|8869.97|8989.08|8869.08|10
1653905800000|2022-05-30 10:16:40|8988.86|8868.86|8989.13|8869.13|8989.17|8869.17|8988.6|8868.6|7
1653905810000|2022-05-30 10:16:50|8989.26|8869.26|8989.17|8869.17|8989.49|8869.49|8989.17|8869.17|9
1653905820000|2022-05-30 10:17:00|8989.09|8869.09|8989.31|8869.31|8989.33|8869.33|8988.93|8868.93|6
1653905830000|2022-05-30 10:17:10|8989.47|8869.47|8992.38|8872.38|8992.38|8872.38|8989.47|8869.47|10
1653905840000|2022-05-30 10:17:20|8992.67|8872.67|8993.2|8873.2|8993.2|8873.2|8992.67|8872.67|10
1653905850000|2022-05-30 10:17:30|8993.85|8873.85|8994.15|8874.15|8994.34|8874.34|8993.85|8873.85|7
1653905860000|2022-05-30 10:17:40|8994.2|8874.2|8996.5|8876.5|8996.5|8876.5|8994.2|8874.2|8
1653905870000|2022-05-30 10:17:50|8996.47|8876.47|8998.04|8878.04|8998.04|8878.04|8996.47|8876.47|10
1653905880000|2022-05-30 10:18:00|8998.57|8878.57|8998.78|8878.78|8998.78|8878.78|8998.47|8878.47|10
1653905890000|2022-05-30 10:18:10|8998.76|8878.76|8999.27|8879.27|8999.27|8879.27|8998.76|8878.76|10
1653905900000|2022-05-30 10:18:20|8999.32|8879.32|9000.37|8880.37|9000.5|8880.5|8999.32|8879.32|9
1653905910000|2022-05-30 10:18:30|9000.38|8880.38|9000.8|8880.8|9000.8|8880.8|9000.17|8880.17|10
1653905920000|2022-05-30 10:18:40|9000.89|8880.89|9001.37|8881.37|9001.7|8881.7|9000.89|8880.89|9
1653905930000|2022-05-30 10:18:50|9001.36|8881.36|9000.68|8880.68|9001.39|8881.39|9000.68|8880.68|10
1653905940000|2022-05-30 10:19:00|9000.79|8880.79|9000.89|8880.89|9001.08|8881.08|9000.52|8880.52|9
1653905950000|2022-05-30 10:19:10|9000.96|8880.96|9001.95|8881.95|9002.11|8882.11|9000.95|8880.95|10
1653905960000|2022-05-30 10:19:20|9001.93|8881.93|9002.45|8882.45|9002.66|8882.66|9001.93|8881.93|9
1653905970000|2022-05-30 10:19:30|9002.43|8882.43|9002.93|8882.93|9002.96|8882.96|9002.43|8882.43|7
1653905980000|2022-05-30 10:19:40|9002.72|8882.72|9002.45|8882.45|9002.72|8882.72|9002.1|8882.1|10
1653905990000|2022-05-30 10:19:50|9002.59|8882.59|9003.04|8883.04|9003.04|8883.04|9002.59|8882.59|9
1653906000000|2022-05-30 10:20:00|9003.05|8883.05|9003.3|8883.3|9003.3|8883.3|9002.86|8882.86|9
1653906010000|2022-05-30 10:20:10|9003.93|8883.93|9004.84|8884.84|9004.84|8884.84|9003.93|8883.93|10
1653906020000|2022-05-30 10:20:20|9004.89|8884.89|9005.42|8885.42|9005.42|8885.42|9004.89|8884.89|10
1653906030000|2022-05-30 10:20:30|9005.38|8885.38|9005.15|8885.15|9005.71|8885.71|9005.14|8885.14|8
1653906040000|2022-05-30 10:20:40|9005.22|8885.22|9005.43|8885.43|9005.74|8885.74|9004.68|8884.68|10
1653906050000|2022-05-30 10:20:50|9005.44|8885.44|9005.29|8885.29|9005.67|8885.67|9005.29|8885.29|10
1653906060000|2022-05-30 10:21:00|9005.36|8885.36|9006.66|8886.66|9006.66|8886.66|9005.36|8885.36|9
1653906070000|2022-05-30 10:21:10|9007.71|8887.71|9010.42|8890.42|9010.42|8890.42|9007.71|8887.71|9
1653906080000|2022-05-30 10:21:20|9010.51|8890.51|9010.42|8890.42|9010.58|8890.58|9010.18|8890.18|10
1653906090000|2022-05-30 10:21:30|9010.31|8890.31|9008.55|8888.55|9010.47|8890.47|9008.51|8888.51|10
1653906100000|2022-05-30 10:21:40|9008.3|8888.3|9008.36|8888.36|9008.4|8888.4|9008.23|8888.23|10
1653906110000|2022-05-30 10:21:50|9008.46|8888.46|9008.61|8888.61|9008.79|8888.79|9008.46|8888.46|9
1653906120000|2022-05-30 10:22:00|9008.53|8888.53|9010.01|8890.01|9010.03|8890.03|9008.53|8888.53|10
1653906130000|2022-05-30 10:22:10|9010.09|8890.09|9010.64|8890.64|9010.64|8890.64|9010.01|8890.01|10
1653906140000|2022-05-30 10:22:20|9010.49|8890.49|9010.99|8890.99|9010.99|8890.99|9010.46|8890.46|8
1653906150000|2022-05-30 10:22:30|9011.1|8891.1|9012.52|8892.52|9012.52|8892.52|9011.08|8891.08|10
1653906160000|2022-05-30 10:22:40|9012.58|8892.58|9012.73|8892.73|9012.78|8892.78|9012.56|8892.56|8
1653906170000|2022-05-30 10:22:50|9012.88|8892.88|9013.5|8893.5|9013.5|8893.5|9012.88|8892.88|10
1653906180000|2022-05-30 10:23:00|9013.66|8893.66|9014.94|8894.94|9014.94|8894.94|9013.66|8893.66|10
1653906190000|2022-05-30 10:23:10|9015.43|8895.43|9014.17|8894.17|9015.43|8895.43|9014.17|8894.17|10
1653906200000|2022-05-30 10:23:20|9013.91|8893.91|9014.28|8894.28|9014.28|8894.28|9013.82|8893.82|9
1653906210000|2022-05-30 10:23:30|9014.37|8894.37|9014.55|8894.55|9015.29|8895.29|9014.37|8894.37|8
1653906220000|2022-05-30 10:23:40|9014.61|8894.61|9013.23|8893.23|9014.66|8894.66|9013.23|8893.23|10
1653906230000|2022-05-30 10:23:50|9013|8893|9011.54|8891.54|9013|8893|9011.54|8891.54|7
1653906240000|2022-05-30 10:24:00|9011.26|8891.26|9011.66|8891.66|9011.66|8891.66|9011.11|8891.11|10
1653906250000|2022-05-30 10:24:10|9012.08|8892.08|9012.14|8892.14|9012.28|8892.28|9012.08|8892.08|10
1653906260000|2022-05-30 10:24:20|9012.13|8892.13|9012.31|8892.31|9012.31|8892.31|9012.11|8892.11|8
1653906270000|2022-05-30 10:24:30|9012.26|8892.26|9012.59|8892.59|9013.26|8893.26|9012.26|8892.26|7
1653906280000|2022-05-30 10:24:40|9012.53|8892.53|9012.28|8892.28|9012.53|8892.53|9012.28|8892.28|10
1653906290000|2022-05-30 10:24:50|9012.12|8892.12|9012.18|8892.18|9012.34|8892.34|9012.08|8892.08|10
1653906300000|2022-05-30 10:25:00|9011.78|8891.78|9011.88|8891.88|9011.88|8891.88|9011.3|8891.3|7
1653906310000|2022-05-30 10:25:10|9011.68|8891.68|9011.36|8891.36|9011.96|8891.96|9011.36|8891.36|10
1653906320000|2022-05-30 10:25:20|9011.51|8891.51|9011.64|8891.64|9011.81|8891.81|9011.51|8891.51|9
1653906330000|2022-05-30 10:25:30|9011.67|8891.67|9008.2|8888.2|9011.67|8891.67|9008.2|8888.2|9
1653906340000|2022-05-30 10:25:40|9007.85|8887.85|9005.71|8885.71|9007.85|8887.85|9005.71|8885.71|10
1653906350000|2022-05-30 10:25:50|9005.3|8885.3|9006.3|8886.3|9006.3|8886.3|9005.11|8885.11|10
1653906360000|2022-05-30 10:26:00|9006.16|8886.16|9008.97|8888.97|9008.97|8888.97|9006.16|8886.16|10
1653906370000|2022-05-30 10:26:10|9009.07|8889.07|9009.53|8889.53|9009.53|8889.53|9009.07|8889.07|10
1653906380000|2022-05-30 10:26:20|9009.18|8889.18|9009|8889|9009.26|8889.26|9008.94|8888.94|9
1653906390000|2022-05-30 10:26:30|9009.05|8889.05|9008.29|8888.29|9009.05|8889.05|9008.29|8888.29|8
1653906400000|2022-05-30 10:26:40|9008.25|8888.25|9008.1|8888.1|9008.28|8888.28|9008.1|8888.1|9
1653906410000|2022-05-30 10:26:50|9007.21|8887.21|9007.11|8887.11|9007.23|8887.23|9007.03|8887.03|8
1653906420000|2022-05-30 10:27:00|9006.94|8886.94|9006.55|8886.55|9007.01|8887.01|9006.55|8886.55|9
1653906430000|2022-05-30 10:27:10|9006.71|8886.71|9005.73|8885.73|9006.71|8886.71|9005.71|8885.71|10
1653906440000|2022-05-30 10:27:20|9005.51|8885.51|9004.91|8884.91|9005.51|8885.51|9004.91|8884.91|10
1653906450000|2022-05-30 10:27:30|9004.92|8884.92|9002.77|8882.77|9004.92|8884.92|9002.77|8882.77|10
1653906460000|2022-05-30 10:27:40|9002.45|8882.45|9001.71|8881.71|9002.45|8882.45|9001.71|8881.71|9
1653906470000|2022-05-30 10:27:50|9001.65|8881.65|9000.21|8880.21|9001.7|8881.7|9000.21|8880.21|10
1653906480000|2022-05-30 10:28:00|8999.41|8879.41|8999.07|8879.07|8999.41|8879.41|8999.07|8879.07|6
1653906490000|2022-05-30 10:28:10|8999.03|8879.03|8998.94|8878.94|8999.1|8879.1|8998.88|8878.88|9
1653906500000|2022-05-30 10:28:20|8998.99|8878.99|8999.35|8879.35|8999.35|8879.35|8998.74|8878.74|9
1653906510000|2022-05-30 10:28:30|8999.42|8879.42|9001|8881|9001.02|8881.02|8999.42|8879.42|10
1653906520000|2022-05-30 10:28:40|9001.09|8881.09|9002.42|8882.42|9002.42|8882.42|9001.09|8881.09|9
1653906530000|2022-05-30 10:28:50|9002.47|8882.47|9003.33|8883.33|9003.33|8883.33|9002.47|8882.47|10
1653906540000|2022-05-30 10:29:00|9003.47|8883.47|9004.6|8884.6|9004.6|8884.6|9003.47|8883.47|9
1653906550000|2022-05-30 10:29:10|9004.54|8884.54|9006.39|8886.39|9006.39|8886.39|9004.52|8884.52|10
1653906560000|2022-05-30 10:29:20|9006.46|8886.46|9007.64|8887.64|9007.64|8887.64|9006.46|8886.46|10
1653906570000|2022-05-30 10:29:30|9007.4|8887.4|9007.35|8887.35|9007.45|8887.45|9007.34|8887.34|5
1653906580000|2022-05-30 10:29:40|9006.91|8886.91|9006.45|8886.45|9006.91|8886.91|9006.4|8886.4|10
1653906590000|2022-05-30 10:29:50|9006.41|8886.41|9005.99|8885.99|9006.44|8886.44|9005.93|8885.93|10
1653906600000|2022-05-30 10:30:00|9005.93|8885.93|9005.64|8885.64|9006.02|8886.02|9005.64|8885.64|10
1653906610000|2022-05-30 10:30:10|9005.68|8885.68|9008.63|8888.63|9008.63|8888.63|9005.68|8885.68|10
1653906620000|2022-05-30 10:30:20|9008.94|8888.94|9009.67|8889.67|9009.67|8889.67|9008.94|8888.94|10
1653906630000|2022-05-30 10:30:30|9009.6|8889.6|9008.74|8888.74|9009.6|8889.6|9008.74|8888.74|9
1653906640000|2022-05-30 10:30:40|9008.71|8888.71|9006.78|8886.78|9008.71|8888.71|9006.78|8886.78|10
1653906650000|2022-05-30 10:30:50|9006.73|8886.73|9007.94|8887.94|9008.1|8888.1|9005.87|8885.87|10
1653906660000|2022-05-30 10:31:00|9008.13|8888.13|9009.02|8889.02|9009.1|8889.1|9007.68|8887.68|10
1653906670000|2022-05-30 10:31:10|9009.26|8889.26|9009.15|8889.15|9009.71|8889.71|9008.84|8888.84|10
1653906680000|2022-05-30 10:31:20|9008.89|8888.89|9008.59|8888.59|9009.6|8889.6|9008.59|8888.59|10
1653906690000|2022-05-30 10:31:30|9008.36|8888.36|9004.34|8884.34|9008.36|8888.36|9004.34|8884.34|10
1653906700000|2022-05-30 10:31:40|9004.09|8884.09|9000.12|8880.12|9004.09|8884.09|9000.12|8880.12|10
1653906710000|2022-05-30 10:31:50|9000.28|8880.28|8998.94|8878.94|9000.92|8880.92|8998.9|8878.9|10
1653906720000|2022-05-30 10:32:00|8999.22|8879.22|8997.98|8877.98|8999.57|8879.57|8997.8|8877.8|10
1653906730000|2022-05-30 10:32:10|8997.88|8877.88|8997.3|8877.3|8998.08|8878.08|8997.12|8877.12|10
1653906740000|2022-05-30 10:32:20|8997.06|8877.06|8995.02|8875.02|8997.06|8877.06|8995.02|8875.02|10
1653906750000|2022-05-30 10:32:30|8995.1|8875.1|8992.59|8872.59|8995.1|8875.1|8992.59|8872.59|10
1653906760000|2022-05-30 10:32:40|8992.28|8872.28|8990.05|8870.05|8992.28|8872.28|8989.92|8869.92|10
1653906770000|2022-05-30 10:32:50|8989.99|8869.99|8988.39|8868.39|8990.02|8870.02|8988.39|8868.39|10
1653906780000|2022-05-30 10:33:00|8988.69|8868.69|8989.67|8869.67|8989.67|8869.67|8987.8|8867.8|10
1653906790000|2022-05-30 10:33:10|8989.75|8869.75|8990.8|8870.8|8990.88|8870.88|8989.75|8869.75|10
1653906800000|2022-05-30 10:33:20|8991.84|8871.84|8991.88|8871.88|8991.93|8871.93|8991.6|8871.6|10
1653906810000|2022-05-30 10:33:30|8991.94|8871.94|8991.69|8871.69|8992.13|8872.13|8991.61|8871.61|10
1653906820000|2022-05-30 10:33:40|8991.5|8871.5|8991.25|8871.25|8991.5|8871.5|8991.1|8871.1|8
1653906830000|2022-05-30 10:33:50|8991.4|8871.4|8989.73|8869.73|8991.4|8871.4|8989.73|8869.73|9
1653906840000|2022-05-30 10:34:00|8989.78|8869.78|8987.62|8867.62|8989.82|8869.82|8987.62|8867.62|9
1653906850000|2022-05-30 10:34:10|8987.54|8867.54|8987.46|8867.46|8987.55|8867.55|8987.29|8867.29|10
1653906860000|2022-05-30 10:34:20|8987.44|8867.44|8987.19|8867.19|8987.44|8867.44|8987.09|8867.09|9
1653906870000|2022-05-30 10:34:30|8987.57|8867.57|8988.48|8868.48|8988.55|8868.55|8987.57|8867.57|10
1653906880000|2022-05-30 10:34:40|8988.59|8868.59|8989.65|8869.65|8989.65|8869.65|8988.59|8868.59|10
1653906890000|2022-05-30 10:34:50|8989.49|8869.49|8991.68|8871.68|8991.7|8871.7|8989.49|8869.49|9
1653906900000|2022-05-30 10:35:00|8991.6|8871.6|8991.74|8871.74|8992.42|8872.42|8991.57|8871.57|9
1653906910000|2022-05-30 10:35:10|8991.6|8871.6|8991.75|8871.75|8991.75|8871.75|8991.6|8871.6|9
1653906920000|2022-05-30 10:35:20|8991.71|8871.71|8991.17|8871.17|8991.79|8871.79|8991.17|8871.17|10
1653906930000|2022-05-30 10:35:30|8990.97|8870.97|8989.36|8869.36|8990.97|8870.97|8989.36|8869.36|10
1653906940000|2022-05-30 10:35:40|8989.12|8869.12|8989.1|8869.1|8989.39|8869.39|8988.94|8868.94|9
1653906950000|2022-05-30 10:35:50|8989.11|8869.11|8989.59|8869.59|8989.6|8869.6|8989.11|8869.11|8
1653906960000|2022-05-30 10:36:00|8989.63|8869.63|8989.1|8869.1|8989.65|8869.65|8989.06|8869.06|9
1653906970000|2022-05-30 10:36:10|8989.05|8869.05|8988.63|8868.63|8989.1|8869.1|8988.55|8868.55|10
1653906980000|2022-05-30 10:36:20|8988.42|8868.42|8988.84|8868.84|8988.84|8868.84|8988.21|8868.21|9
1653906990000|2022-05-30 10:36:30|8988.96|8868.96|8988.88|8868.88|8988.99|8868.99|8988.38|8868.38|9
1653907000000|2022-05-30 10:36:40|8988.91|8868.91|8989.03|8869.03|8989.31|8869.31|8988.91|8868.91|10
1653907010000|2022-05-30 10:36:50|8989.02|8869.02|8988.84|8868.84|8989.02|8869.02|8988.82|8868.82|9
1653907020000|2022-05-30 10:37:00|8988.77|8868.77|8988.83|8868.83|8989.02|8869.02|8988.76|8868.76|9
1653907030000|2022-05-30 10:37:10|8988.89|8868.89|8988.6|8868.6|8988.89|8868.89|8988.6|8868.6|10
1653907040000|2022-05-30 10:37:20|8988.51|8868.51|8988.61|8868.61|8988.71|8868.71|8988.5|8868.5|8
1653907050000|2022-05-30 10:37:30|8988.59|8868.59|8988.92|8868.92|8989.66|8869.66|8988.59|8868.59|10
1653907060000|2022-05-30 10:37:40|8988.83|8868.83|8986.02|8866.02|8988.83|8868.83|8986.02|8866.02|10
1653907070000|2022-05-30 10:37:50|8986|8866|8984.48|8864.48|8986|8866|8984.42|8864.42|10
1653907080000|2022-05-30 10:38:00|8984.27|8864.27|8984.17|8864.17|8984.27|8864.27|8984.03|8864.03|9
1653907090000|2022-05-30 10:38:10|8984.32|8864.32|8986.72|8866.72|8986.72|8866.72|8984.32|8864.32|10
1653907100000|2022-05-30 10:38:20|8987|8867|8987.71|8867.71|8987.71|8867.71|8987|8867|9
1653907110000|2022-05-30 10:38:30|8987.98|8867.98|8991.79|8871.79|8991.79|8871.79|8987.98|8867.98|10
1653907120000|2022-05-30 10:38:40|8992.03|8872.03|8992.51|8872.51|8992.51|8872.51|8991.83|8871.83|10
1653907130000|2022-05-30 10:38:50|8992.56|8872.56|8994.3|8874.3|8994.37|8874.37|8992.56|8872.56|9
1653907140000|2022-05-30 10:39:00|8994.28|8874.28|8995.14|8875.14|8995.14|8875.14|8994.28|8874.28|10
1653907150000|2022-05-30 10:39:10|8995.75|8875.75|8997.71|8877.71|8997.71|8877.71|8995.75|8875.75|10
1653907160000|2022-05-30 10:39:20|8997.75|8877.75|8998.45|8878.45|8998.72|8878.72|8997.75|8877.75|8
1653907170000|2022-05-30 10:39:30|8998.46|8878.46|8999.25|8879.25|8999.25|8879.25|8998.34|8878.34|10
1653907180000|2022-05-30 10:39:40|8999.17|8879.17|8999.03|8879.03|8999.61|8879.61|8999.03|8879.03|9
1653907190000|2022-05-30 10:39:50|8998.91|8878.91|8998.23|8878.23|8998.94|8878.94|8998.23|8878.23|7
1653907200000|2022-05-30 10:40:00|8998.24|8878.24|8996.73|8876.73|8998.24|8878.24|8996.73|8876.73|10
1653907210000|2022-05-30 10:40:10|8996.64|8876.64|8995.91|8875.91|8996.64|8876.64|8995.62|8875.62|10
1653907220000|2022-05-30 10:40:20|8995.97|8875.97|8998.17|8878.17|8998.17|8878.17|8995.97|8875.97|10
1653907230000|2022-05-30 10:40:30|8998.19|8878.19|8997.86|8877.86|8998.19|8878.19|8997.56|8877.56|9
1653907240000|2022-05-30 10:40:40|8997.75|8877.75|8998.17|8878.17|8998.19|8878.19|8997.75|8877.75|10
1653907250000|2022-05-30 10:40:50|8998.65|8878.65|8998.1|8878.1|8998.65|8878.65|8998.1|8878.1|7
1653907260000|2022-05-30 10:41:00|8998.16|8878.16|8998.99|8878.99|8998.99|8878.99|8998.1|8878.1|9
1653907270000|2022-05-30 10:41:10|8999.06|8879.06|8999.37|8879.37|8999.45|8879.45|8999.04|8879.04|9
1653907280000|2022-05-30 10:41:20|8999.43|8879.43|8999.59|8879.59|8999.62|8879.62|8999.41|8879.41|9
1653907290000|2022-05-30 10:41:30|8999.5|8879.5|8998.59|8878.59|8999.5|8879.5|8998.35|8878.35|10
1653907300000|2022-05-30 10:41:40|8998.5|8878.5|8998.26|8878.26|8998.5|8878.5|8998.22|8878.22|9
1653907310000|2022-05-30 10:41:50|8998.35|8878.35|8998.02|8878.02|8998.41|8878.41|8998.02|8878.02|7
1653907320000|2022-05-30 10:42:00|8998.12|8878.12|8998.2|8878.2|8998.23|8878.23|8997.96|8877.96|10
1653907330000|2022-05-30 10:42:10|8998.16|8878.16|8997.92|8877.92|8998.32|8878.32|8997.92|8877.92|7
1653907340000|2022-05-30 10:42:20|8997.9|8877.9|8999.55|8879.55|8999.55|8879.55|8997.9|8877.9|10
1653907350000|2022-05-30 10:42:30|8999.89|8879.89|8999.94|8879.94|9000.02|8880.02|8999.77|8879.77|9
1653907360000|2022-05-30 10:42:40|9000.07|8880.07|9000.71|8880.71|9000.91|8880.91|9000.07|8880.07|9
1653907370000|2022-05-30 10:42:50|9000.67|8880.67|9000.61|8880.61|9000.68|8880.68|9000.57|8880.57|8
1653907380000|2022-05-30 10:43:00|9000.6|8880.6|9001.91|8881.91|9001.91|8881.91|9000.6|8880.6|9
1653907390000|2022-05-30 10:43:10|9002.29|8882.29|9002.05|8882.05|9003.16|8883.16|9002.04|8882.04|10
1653907400000|2022-05-30 10:43:20|9001.98|8881.98|9002.09|8882.09|9002.37|8882.37|9001.98|8881.98|9
1653907410000|2022-05-30 10:43:30|9002.17|8882.17|9002.72|8882.72|9002.72|8882.72|9002.17|8882.17|10
1653907420000|2022-05-30 10:43:40|9002.76|8882.76|9002.87|8882.87|9003.08|8883.08|9002.76|8882.76|9
1653907430000|2022-05-30 10:43:50|9002.86|8882.86|9002.84|8882.84|9002.86|8882.86|9002.8|8882.8|4
1653907440000|2022-05-30 10:44:00|9002.44|8882.44|9001.87|8881.87|9002.44|8882.44|9001.85|8881.85|10
1653907450000|2022-05-30 10:44:10|9001.88|8881.88|9002.39|8882.39|9002.42|8882.42|9001.88|8881.88|9
1653907460000|2022-05-30 10:44:20|9002.38|8882.38|9003.19|8883.19|9003.19|8883.19|9002.38|8882.38|9
1653907470000|2022-05-30 10:44:30|9003.4|8883.4|9002.09|8882.09|9003.41|8883.41|9002.09|8882.09|9
1653907480000|2022-05-30 10:44:40|9002.17|8882.17|9001.9|8881.9|9002.17|8882.17|9001.9|8881.9|6
1653907490000|2022-05-30 10:44:50|9001.95|8881.95|9006.92|8886.92|9006.92|8886.92|9001.95|8881.95|10
1653907500000|2022-05-30 10:45:00|9007.18|8887.18|9007.38|8887.38|9007.77|8887.77|9007.18|8887.18|9
1653907510000|2022-05-30 10:45:10|9007.46|8887.46|9007.93|8887.93|9008.34|8888.34|9007.46|8887.46|10
1653907520000|2022-05-30 10:45:20|9007.9|8887.9|9007.31|8887.31|9007.9|8887.9|9007.31|8887.31|10
1653907530000|2022-05-30 10:45:30|9007.23|8887.23|9005.27|8885.27|9007.23|8887.23|9005.27|8885.27|9
1653907540000|2022-05-30 10:45:40|9005.21|8885.21|9004.95|8884.95|9005.21|8885.21|9004.95|8884.95|10
1653907550000|2022-05-30 10:45:50|9005.07|8885.07|9004.59|8884.59|9005.07|8885.07|9004.52|8884.52|8
1653907560000|2022-05-30 10:46:00|9004.52|8884.52|9004.44|8884.44|9004.6|8884.6|9004.44|8884.44|7
1653907570000|2022-05-30 10:46:10|9004.42|8884.42|9005.36|8885.36|9005.36|8885.36|9004.42|8884.42|6
1653907580000|2022-05-30 10:46:20|9005.3|8885.3|9005.58|8885.58|9005.72|8885.72|9005.3|8885.3|8
1653907590000|2022-05-30 10:46:30|9005.61|8885.61|9005.31|8885.31|9005.72|8885.72|9005.3|8885.3|7
1653907600000|2022-05-30 10:46:40|9005.34|8885.34|9005.73|8885.73|9005.84|8885.84|9005.34|8885.34|9
1653907610000|2022-05-30 10:46:50|9005.68|8885.68|9006.28|8886.28|9006.28|8886.28|9005.64|8885.64|9
1653907620000|2022-05-30 10:47:00|9006.18|8886.18|9007.17|8887.17|9007.17|8887.17|9006.18|8886.18|10
1653907630000|2022-05-30 10:47:10|9007.28|8887.28|9006.53|8886.53|9007.28|8887.28|9006.08|8886.08|10
1653907640000|2022-05-30 10:47:20|9006.66|8886.66|9007.32|8887.32|9007.4|8887.4|9006.66|8886.66|10
1653907650000|2022-05-30 10:47:30|9007.31|8887.31|9007.97|8887.97|9007.97|8887.97|9007.07|8887.07|7
1653907660000|2022-05-30 10:47:40|9008.03|8888.03|9007.32|8887.32|9008.03|8888.03|9007.24|8887.24|8
1653907670000|2022-05-30 10:47:50|9007.3|8887.3|9007.68|8887.68|9007.68|8887.68|9007.09|8887.09|9
1653907680000|2022-05-30 10:48:00|9007.72|8887.72|9007.68|8887.68|9008.3|8888.3|9007.68|8887.68|10
1653907690000|2022-05-30 10:48:10|9007.86|8887.86|9007.41|8887.41|9007.94|8887.94|9007.41|8887.41|9
1653907700000|2022-05-30 10:48:20|9007.55|8887.55|9007.83|8887.83|9007.85|8887.85|9007.5|8887.5|8
1653907710000|2022-05-30 10:48:30|9007.79|8887.79|9008.35|8888.35|9008.35|8888.35|9007.79|8887.79|9
1653907720000|2022-05-30 10:48:40|9008.39|8888.39|9007.17|8887.17|9008.39|8888.39|9007.17|8887.17|10
1653907730000|2022-05-30 10:48:50|9007.07|8887.07|9006.58|8886.58|9007.07|8887.07|9006.56|8886.56|8
1653907740000|2022-05-30 10:49:00|9006.57|8886.57|9007.86|8887.86|9007.93|8887.93|9006.57|8886.57|9
1653907750000|2022-05-30 10:49:10|9007.82|8887.82|9007.89|8887.89|9008.01|8888.01|9007.82|8887.82|7
1653907760000|2022-05-30 10:49:20|9007.92|8887.92|9007.91|8887.91|9007.98|8887.98|9007.77|8887.77|7
1653907770000|2022-05-30 10:49:30|9007.93|8887.93|9007.39|8887.39|9007.93|8887.93|9007.37|8887.37|9
1653907780000|2022-05-30 10:49:40|9007.26|8887.26|9007.06|8887.06|9007.46|8887.46|9007.06|8887.06|9
1653907790000|2022-05-30 10:49:50|9007.01|8887.01|9006.89|8886.89|9007.09|8887.09|9006.89|8886.89|9
1653907800000|2022-05-30 10:50:00|9006.95|8886.95|9006.64|8886.64|9006.98|8886.98|9006.34|8886.34|9
1653907810000|2022-05-30 10:50:10|9006.48|8886.48|9006.32|8886.32|9006.62|8886.62|9005.82|8885.82|8
1653907820000|2022-05-30 10:50:20|9006.26|8886.26|9005.67|8885.67|9006.26|8886.26|9005.67|8885.67|6
1653907830000|2022-05-30 10:50:30|9005.73|8885.73|9005.27|8885.27|9005.73|8885.73|9005.26|8885.26|8
1653907840000|2022-05-30 10:50:40|9005.32|8885.32|9004.71|8884.71|9005.32|8885.32|9004.52|8884.52|9
1653907850000|2022-05-30 10:50:50|9004.66|8884.66|9004.5|8884.5|9004.87|8884.87|9004.5|8884.5|7
1653907860000|2022-05-30 10:51:00|9003.52|8883.52|9003.44|8883.44|9003.57|8883.57|9002.79|8882.79|10
1653907870000|2022-05-30 10:51:10|9003.4|8883.4|9002.76|8882.76|9003.43|8883.43|9002.73|8882.73|10
1653907880000|2022-05-30 10:51:20|9002.68|8882.68|9001.81|8881.81|9002.68|8882.68|9001.81|8881.81|9
1653907890000|2022-05-30 10:51:30|9001.65|8881.65|9000.8|8880.8|9001.71|8881.71|9000.6|8880.6|10
1653907900000|2022-05-30 10:51:40|9000.7|8880.7|9000.14|8880.14|9000.73|8880.73|9000.13|8880.13|10
1653907910000|2022-05-30 10:51:50|8999.9|8879.9|8999.84|8879.84|8999.9|8879.9|8999.56|8879.56|9
1653907920000|2022-05-30 10:52:00|8999.81|8879.81|8999.58|8879.58|9000.01|8880.01|8999.35|8879.35|9
1653907930000|2022-05-30 10:52:10|8999.59|8879.59|8999.38|8879.38|8999.59|8879.59|8999.17|8879.17|9
1653907940000|2022-05-30 10:52:20|8999.43|8879.43|8999.04|8879.04|8999.46|8879.46|8999.04|8879.04|9
1653907950000|2022-05-30 10:52:30|8999.12|8879.12|8999|8879|8999.18|8879.18|8998.9|8878.9|8
1653907960000|2022-05-30 10:52:40|8999.21|8879.21|8999.74|8879.74|8999.74|8879.74|8999.2|8879.2|7
1653907970000|2022-05-30 10:52:50|8999.76|8879.76|8999.2|8879.2|8999.82|8879.82|8999.2|8879.2|9
1653907980000|2022-05-30 10:53:00|8999.15|8879.15|8997.49|8877.49|8999.15|8879.15|8997.49|8877.49|10
1653907990000|2022-05-30 10:53:10|8997.63|8877.63|8996.86|8876.86|8997.63|8877.63|8996.86|8876.86|9
1653908000000|2022-05-30 10:53:20|8996.61|8876.61|8996.7|8876.7|8996.7|8876.7|8996.53|8876.53|10
1653908010000|2022-05-30 10:53:30|8996.74|8876.74|8996.62|8876.62|8996.74|8876.74|8996.52|8876.52|10
1653908020000|2022-05-30 10:53:40|8996.55|8876.55|8997.16|8877.16|8997.24|8877.24|8996.55|8876.55|8
1653908030000|2022-05-30 10:53:50|8997.12|8877.12|8996.55|8876.55|8997.12|8877.12|8996.48|8876.48|9
1653908040000|2022-05-30 10:54:00|8996.62|8876.62|8996.14|8876.14|8996.69|8876.69|8995.95|8875.95|10
1653908050000|2022-05-30 10:54:10|8996.08|8876.08|8996.14|8876.14|8996.24|8876.24|8996|8876|9
1653908060000|2022-05-30 10:54:20|8996.16|8876.16|8996.08|8876.08|8996.2|8876.2|8995.94|8875.94|10
1653908070000|2022-05-30 10:54:30|8996.18|8876.18|8995.72|8875.72|8996.25|8876.25|8995.72|8875.72|7
1653908080000|2022-05-30 10:54:40|8994.99|8874.99|8994.21|8874.21|8994.99|8874.99|8994.21|8874.21|9
1653908090000|2022-05-30 10:54:50|8994.2|8874.2|8993.49|8873.49|8994.2|8874.2|8993.49|8873.49|9
1653908100000|2022-05-30 10:55:00|8993.48|8873.48|8993.55|8873.55|8993.65|8873.65|8993.48|8873.48|10
1653908110000|2022-05-30 10:55:10|8993.64|8873.64|8994.38|8874.38|8994.38|8874.38|8993.61|8873.61|8
1653908120000|2022-05-30 10:55:20|8994.35|8874.35|8993.78|8873.78|8994.42|8874.42|8993.78|8873.78|8
1653908130000|2022-05-30 10:55:30|8993.71|8873.71|8991.93|8871.93|8993.71|8873.71|8991.93|8871.93|10
1653908140000|2022-05-30 10:55:40|8991.92|8871.92|8990.94|8870.94|8991.92|8871.92|8990.88|8870.88|9
1653908150000|2022-05-30 10:55:50|8991.08|8871.08|8990.64|8870.64|8991.08|8871.08|8990.64|8870.64|8
1653908160000|2022-05-30 10:56:00|8990.62|8870.62|8990.49|8870.49|8990.62|8870.62|8990.12|8870.12|8
1653908170000|2022-05-30 10:56:10|8990.43|8870.43|8989.98|8869.98|8990.44|8870.44|8989.62|8869.62|8
1653908180000|2022-05-30 10:56:20|8990.03|8870.03|8990.05|8870.05|8990.2|8870.2|8990.03|8870.03|10
1653908190000|2022-05-30 10:56:30|8989.98|8869.98|8989.96|8869.96|8990.06|8870.06|8989.88|8869.88|9
1653908200000|2022-05-30 10:56:40|8989.82|8869.82|8990.11|8870.11|8990.15|8870.15|8989.6|8869.6|10
1653908210000|2022-05-30 10:56:50|8990.1|8870.1|8989.24|8869.24|8990.33|8870.33|8989.24|8869.24|8
1653908220000|2022-05-30 10:57:00|8989.11|8869.11|8989.14|8869.14|8989.24|8869.24|8989.08|8869.08|9
1653908230000|2022-05-30 10:57:10|8989.29|8869.29|8988.87|8868.87|8989.29|8869.29|8988.83|8868.83|10
1653908240000|2022-05-30 10:57:20|8988.85|8868.85|8987.87|8867.87|8988.92|8868.92|8987.87|8867.87|8
1653908250000|2022-05-30 10:57:30|8987.68|8867.68|8986.8|8866.8|8987.73|8867.73|8986.71|8866.71|10
1653908260000|2022-05-30 10:57:40|8986.49|8866.49|8985.95|8865.95|8986.49|8866.49|8985.95|8865.95|9
1653908270000|2022-05-30 10:57:50|8985.77|8865.77|8985.8|8865.8|8985.81|8865.81|8985.36|8865.36|9
1653908280000|2022-05-30 10:58:00|8985.82|8865.82|8985.61|8865.61|8986.04|8866.04|8985.61|8865.61|8
1653908290000|2022-05-30 10:58:10|8985.47|8865.47|8985.52|8865.52|8985.82|8865.82|8985.4|8865.4|9
1653908300000|2022-05-30 10:58:20|8985.42|8865.42|8985.73|8865.73|8985.9|8865.9|8985.42|8865.42|7
1653908310000|2022-05-30 10:58:30|8986.02|8866.02|8986.91|8866.91|8986.91|8866.91|8985.97|8865.97|10
1653908320000|2022-05-30 10:58:40|8986.98|8866.98|8986.4|8866.4|8987.06|8867.06|8986.39|8866.39|10
1653908330000|2022-05-30 10:58:50|8986.12|8866.12|8986.18|8866.18|8986.18|8866.18|8986.07|8866.07|7
1653908340000|2022-05-30 10:59:00|8986.19|8866.19|8986|8866|8986.19|8866.19|8985.74|8865.74|8
1653908350000|2022-05-30 10:59:10|8986.2|8866.2|8986.35|8866.35|8986.45|8866.45|8986.2|8866.2|8
1653908360000|2022-05-30 10:59:20|8986.32|8866.32|8986.91|8866.91|8986.93|8866.93|8986.32|8866.32|10
1653908370000|2022-05-30 10:59:30|8986.97|8866.97|8987.48|8867.48|8987.48|8867.48|8986.74|8866.74|8
1653908380000|2022-05-30 10:59:40|8987.44|8867.44|8986.81|8866.81|8987.44|8867.44|8986.81|8866.81|10
1653908390000|2022-05-30 10:59:50|8986.91|8866.91|8987.08|8867.08|8987.33|8867.33|8986.91|8866.91|8
1653908400000|2022-05-30 11:00:00|8987.2|8867.2|8986.82|8866.82|8987.21|8867.21|8986.81|8866.81|8
1653908410000|2022-05-30 11:00:10|8986.71|8866.71|8985.47|8865.47|8986.71|8866.71|8985.45|8865.45|9
1653908420000|2022-05-30 11:00:20|8985.42|8865.42|8986.43|8866.43|8986.43|8866.43|8985.4|8865.4|10
1653908430000|2022-05-30 11:00:30|8986.46|8866.46|8987|8867|8987|8867|8986.46|8866.46|10
1653908440000|2022-05-30 11:00:40|8987.04|8867.04|8987.87|8867.87|8987.87|8867.87|8987.04|8867.04|10
1653908450000|2022-05-30 11:00:50|8987.97|8867.97|8989.03|8869.03|8989.03|8869.03|8987.97|8867.97|10
1653908460000|2022-05-30 11:01:00|8989|8869|8990.28|8870.28|8990.28|8870.28|8988.68|8868.68|10
1653908470000|2022-05-30 11:01:10|8990.35|8870.35|8991.2|8871.2|8991.2|8871.2|8990.35|8870.35|9
1653908480000|2022-05-30 11:01:20|8991.24|8871.24|8991.55|8871.55|8991.55|8871.55|8991.2|8871.2|9
1653908490000|2022-05-30 11:01:30|8991.63|8871.63|8992.13|8872.13|8992.24|8872.24|8991.63|8871.63|10
1653908500000|2022-05-30 11:01:40|8991.41|8871.41|8992.28|8872.28|8992.28|8872.28|8991.41|8871.41|10
1653908510000|2022-05-30 11:01:50|8992.35|8872.35|8992.36|8872.36|8992.46|8872.46|8992.29|8872.29|7
1653908520000|2022-05-30 11:02:00|8992.24|8872.24|8991.67|8871.67|8992.29|8872.29|8991.67|8871.67|10
1653908530000|2022-05-30 11:02:10|8991.6|8871.6|8991.26|8871.26|8991.6|8871.6|8991.22|8871.22|8
1653908540000|2022-05-30 11:02:20|8989.97|8869.97|8989.47|8869.47|8989.97|8869.97|8989.2|8869.2|7
1653908550000|2022-05-30 11:02:30|8989.73|8869.73|8989.97|8869.97|8989.97|8869.97|8989.7|8869.7|9
1653908560000|2022-05-30 11:02:40|8989.98|8869.98|8989.68|8869.68|8989.98|8869.98|8989.55|8869.55|9
1653908570000|2022-05-30 11:02:50|8989.8|8869.8|8989.39|8869.39|8989.8|8869.8|8989.39|8869.39|8
1653908580000|2022-05-30 11:03:00|8989.33|8869.33|8989.45|8869.45|8989.62|8869.62|8989.28|8869.28|7
1653908590000|2022-05-30 11:03:10|8989.38|8869.38|8990.03|8870.03|8990.09|8870.09|8989.29|8869.29|8
1653908600000|2022-05-30 11:03:20|8989.81|8869.81|8989.38|8869.38|8990.12|8870.12|8989.38|8869.38|9
1653908610000|2022-05-30 11:03:30|8988.78|8868.78|8988.17|8868.17|8988.78|8868.78|8988.14|8868.14|7
1653908620000|2022-05-30 11:03:40|8988.11|8868.11|8988.18|8868.18|8988.18|8868.18|8987.82|8867.82|10
1653908630000|2022-05-30 11:03:50|8987.99|8867.99|8987.92|8867.92|8987.99|8867.99|8987.92|8867.92|7
1653908640000|2022-05-30 11:04:00|8987.89|8867.89|8987.38|8867.38|8987.89|8867.89|8987.19|8867.19|8
1653908650000|2022-05-30 11:04:10|8987.43|8867.43|8987.27|8867.27|8987.43|8867.43|8987.22|8867.22|8
1653908660000|2022-05-30 11:04:20|8987.23|8867.23|8986.77|8866.77|8987.23|8867.23|8986.77|8866.77|9
1653908670000|2022-05-30 11:04:30|8986.63|8866.63|8986.5|8866.5|8986.63|8866.63|8986.49|8866.49|6
1653908680000|2022-05-30 11:04:40|8985.82|8865.82|8984.52|8864.52|8985.82|8865.82|8984.52|8864.52|10
1653908690000|2022-05-30 11:04:50|8984.34|8864.34|8981.55|8861.55|8984.48|8864.48|8981.48|8861.48|10
1653908700000|2022-05-30 11:05:00|8981.6|8861.6|8981.79|8861.79|8981.95|8861.95|8981.41|8861.41|10
1653908710000|2022-05-30 11:05:10|8981.91|8861.91|8981.99|8861.99|8982.12|8862.12|8981.91|8861.91|9
1653908720000|2022-05-30 11:05:20|8981.92|8861.92|8982.49|8862.49|8982.49|8862.49|8981.92|8861.92|9
1653908730000|2022-05-30 11:05:30|8982.46|8862.46|8982.15|8862.15|8982.53|8862.53|8981.89|8861.89|10
1653908740000|2022-05-30 11:05:40|8982.14|8862.14|8981.73|8861.73|8982.15|8862.15|8981.73|8861.73|9
1653908750000|2022-05-30 11:05:50|8981.85|8861.85|8981.9|8861.9|8982.02|8862.02|8981.85|8861.85|10
1653908760000|2022-05-30 11:06:00|8981.86|8861.86|8982.05|8862.05|8982.05|8862.05|8981.52|8861.52|9
1653908770000|2022-05-30 11:06:10|8982.12|8862.12|8981.69|8861.69|8982.12|8862.12|8981.58|8861.58|7
1653908780000|2022-05-30 11:06:20|8981.76|8861.76|8982.03|8862.03|8982.03|8862.03|8981.71|8861.71|9
1653908790000|2022-05-30 11:06:30|8982.04|8862.04|8982.33|8862.33|8982.33|8862.33|8981.79|8861.79|10
1653908800000|2022-05-30 11:06:40|8982.72|8862.72|8983.79|8863.79|8983.79|8863.79|8982.56|8862.56|7
1653908810000|2022-05-30 11:06:50|8983.77|8863.77|8984.38|8864.38|8984.38|8864.38|8983.77|8863.77|10
1653908820000|2022-05-30 11:07:00|8984.33|8864.33|8984.28|8864.28|8984.58|8864.58|8984.28|8864.28|8
1653908830000|2022-05-30 11:07:10|8984.53|8864.53|8984.54|8864.54|8984.7|8864.7|8984.53|8864.53|10
1653908840000|2022-05-30 11:07:20|8984.53|8864.53|8986.08|8866.08|8986.08|8866.08|8984.53|8864.53|10
1653908850000|2022-05-30 11:07:30|8985.94|8865.94|8990.22|8870.22|8990.22|8870.22|8985.94|8865.94|10
1653908860000|2022-05-30 11:07:40|8991.01|8871.01|8997.42|8877.42|8997.42|8877.42|8991.01|8871.01|10
1653908870000|2022-05-30 11:07:50|8997.98|8877.98|8999.25|8879.25|8999.5|8879.5|8997.98|8877.98|10
1653908880000|2022-05-30 11:08:00|8999.31|8879.31|8999.11|8879.11|8999.64|8879.64|8999.11|8879.11|9
1653908890000|2022-05-30 11:08:10|8999.02|8879.02|8998.6|8878.6|8999.12|8879.12|8998.47|8878.47|10
1653908900000|2022-05-30 11:08:20|8998.61|8878.61|8998.52|8878.52|8998.63|8878.63|8998.34|8878.34|9
1653908910000|2022-05-30 11:08:30|8998.51|8878.51|8997.84|8877.84|8998.56|8878.56|8997.84|8877.84|10
1653908920000|2022-05-30 11:08:40|8998.05|8878.05|8998.44|8878.44|8998.44|8878.44|8997.87|8877.87|9
1653908930000|2022-05-30 11:08:50|8998.36|8878.36|8998.08|8878.08|8998.36|8878.36|8997.85|8877.85|9
1653908940000|2022-05-30 11:09:00|8997.83|8877.83|8997.05|8877.05|8997.83|8877.83|8997.05|8877.05|9
1653908950000|2022-05-30 11:09:10|8996.91|8876.91|8997.31|8877.31|8997.31|8877.31|8996.71|8876.71|9
1653908960000|2022-05-30 11:09:20|8997.25|8877.25|8997.74|8877.74|8997.74|8877.74|8997.18|8877.18|9
1653908970000|2022-05-30 11:09:30|8997.83|8877.83|8998.06|8878.06|8998.27|8878.27|8997.83|8877.83|8
1653908980000|2022-05-30 11:09:40|8997.68|8877.68|8996.23|8876.23|8997.77|8877.77|8996.23|8876.23|10
1653908990000|2022-05-30 11:09:50|8996.12|8876.12|8995.88|8875.88|8996.12|8876.12|8995.85|8875.85|7
1653909000000|2022-05-30 11:10:00|8995.87|8875.87|8996.66|8876.66|8996.66|8876.66|8995.46|8875.46|10
1653909010000|2022-05-30 11:10:10|8996.87|8876.87|8997.81|8877.81|8997.81|8877.81|8996.87|8876.87|9
1653909020000|2022-05-30 11:10:20|8997.82|8877.82|8998.44|8878.44|8998.44|8878.44|8997.75|8877.75|10
1653909030000|2022-05-30 11:10:30|8998.45|8878.45|8999.29|8879.29|8999.29|8879.29|8998.45|8878.45|9
1653909040000|2022-05-30 11:10:40|8999.28|8879.28|8999.23|8879.23|8999.33|8879.33|8999.23|8879.23|6
1653909050000|2022-05-30 11:10:50|8999.13|8879.13|8999.18|8879.18|8999.25|8879.25|8999.12|8879.12|9
1653909060000|2022-05-30 11:11:00|8999.24|8879.24|8999.28|8879.28|8999.45|8879.45|8998.62|8878.62|9
1653909070000|2022-05-30 11:11:10|8999.54|8879.54|9001.01|8881.01|9001.01|8881.01|8999.54|8879.54|9
1653909080000|2022-05-30 11:11:20|9001.17|8881.17|9001.31|8881.31|9001.31|8881.31|9001.1|8881.1|9
1653909090000|2022-05-30 11:11:30|9001.24|8881.24|9002.32|8882.32|9002.39|8882.39|9001.24|8881.24|10
1653909100000|2022-05-30 11:11:40|9001.56|8881.56|9001.45|8881.45|9001.56|8881.56|9001.45|8881.45|8
1653909110000|2022-05-30 11:11:50|9001.48|8881.48|9001.46|8881.46|9001.58|8881.58|9001.46|8881.46|7
1653909120000|2022-05-30 11:12:00|9001.48|8881.48|9000.47|8880.47|9001.48|8881.48|9000.47|8880.47|8
1653909130000|2022-05-30 11:12:10|9000.54|8880.54|9000.71|8880.71|9000.71|8880.71|8999.94|8879.94|10
1653909140000|2022-05-30 11:12:20|9001.19|8881.19|9001.79|8881.79|9002.22|8882.22|9001.19|8881.19|8
1653909150000|2022-05-30 11:12:30|9001.76|8881.76|9000.56|8880.56|9001.76|8881.76|9000.56|8880.56|7
1653909160000|2022-05-30 11:12:40|9000.55|8880.55|9001.04|8881.04|9001.06|8881.06|9000.55|8880.55|9
1653909170000|2022-05-30 11:12:50|9001.05|8881.05|9001.69|8881.69|9001.78|8881.78|9001.05|8881.05|8
1653909180000|2022-05-30 11:13:00|9001.65|8881.65|9001.89|8881.89|9001.89|8881.89|9001.36|8881.36|8
1653909190000|2022-05-30 11:13:10|9002.45|8882.45|9002.39|8882.39|9002.54|8882.54|9002.27|8882.27|7
1653909200000|2022-05-30 11:13:20|9002.5|8882.5|9001.99|8881.99|9002.6|8882.6|9001.99|8881.99|9
1653909210000|2022-05-30 11:13:30|9002.06|8882.06|9001.7|8881.7|9002.07|8882.07|9001.67|8881.67|9
1653909220000|2022-05-30 11:13:40|9001.71|8881.71|9001.96|8881.96|9001.97|8881.97|9001.68|8881.68|7
1653909230000|2022-05-30 11:13:50|9001.87|8881.87|9002.21|8882.21|9002.23|8882.23|9001.87|8881.87|9
1653909240000|2022-05-30 11:14:00|9002.28|8882.28|9003.61|8883.61|9003.61|8883.61|9002.19|8882.19|10
1653909250000|2022-05-30 11:14:10|9002.94|8882.94|9004.29|8884.29|9004.29|8884.29|9002.94|8882.94|8
1653909260000|2022-05-30 11:14:20|9004.71|8884.71|9006.06|8886.06|9006.06|8886.06|9004.67|8884.67|8
1653909270000|2022-05-30 11:14:30|9006.5|8886.5|9007.97|8887.97|9008|8888|9006.5|8886.5|9
1653909280000|2022-05-30 11:14:40|9008.04|8888.04|9007.2|8887.2|9008.2|8888.2|9007.16|8887.16|8
1653909290000|2022-05-30 11:14:50|9007.19|8887.19|9007.18|8887.18|9007.19|8887.19|9006.99|8886.99|7
1653909300000|2022-05-30 11:15:00|9007.16|8887.16|9007.47|8887.47|9007.47|8887.47|9007.09|8887.09|10
1653909310000|2022-05-30 11:15:10|9007.46|8887.46|9008.36|8888.36|9009.07|8889.07|9007.46|8887.46|8
1653909320000|2022-05-30 11:15:20|9008.77|8888.77|9009.58|8889.58|9009.58|8889.58|9008.77|8888.77|10
1653909330000|2022-05-30 11:15:30|9009.63|8889.63|9009.2|8889.2|9009.63|8889.63|9009.16|8889.16|10
1653909340000|2022-05-30 11:15:40|9009.18|8889.18|9008.45|8888.45|9009.19|8889.19|9008.36|8888.36|9
1653909350000|2022-05-30 11:15:50|9008.46|8888.46|9007.88|8887.88|9008.46|8888.46|9007.77|8887.77|7
1653909360000|2022-05-30 11:16:00|9007.91|8887.91|9007.89|8887.89|9007.99|8887.99|9007.53|8887.53|8
1653909370000|2022-05-30 11:16:10|9007.88|8887.88|9007.81|8887.81|9007.9|8887.9|9007.69|8887.69|8
1653909380000|2022-05-30 11:16:20|9007.77|8887.77|9007.72|8887.72|9007.77|8887.77|9007.48|8887.48|7
1653909390000|2022-05-30 11:16:30|9008.16|8888.16|9008.15|8888.15|9008.16|8888.16|9008.02|8888.02|7
1653909400000|2022-05-30 11:16:40|9008.14|8888.14|9008.37|8888.37|9008.37|8888.37|9008.14|8888.14|8
1653909410000|2022-05-30 11:16:50|9008.4|8888.4|9009.18|8889.18|9009.18|8889.18|9008.39|8888.39|9
1653909420000|2022-05-30 11:17:00|9009.17|8889.17|9008.75|8888.75|9009.17|8889.17|9008.75|8888.75|10
1653909430000|2022-05-30 11:17:10|9008.74|8888.74|9008.3|8888.3|9008.85|8888.85|9008.3|8888.3|9
1653909440000|2022-05-30 11:17:20|9008.13|8888.13|9007.97|8887.97|9008.44|8888.44|9007.97|8887.97|10
1653909450000|2022-05-30 11:17:30|9007.82|8887.82|9006.85|8886.85|9007.82|8887.82|9006.81|8886.81|10
1653909460000|2022-05-30 11:17:40|9006.88|8886.88|9006.1|8886.1|9006.88|8886.88|9006.1|8886.1|9
1653909470000|2022-05-30 11:17:50|9006.11|8886.11|9006.55|8886.55|9006.56|8886.56|9006.11|8886.11|5
1653909480000|2022-05-30 11:18:00|9006.71|8886.71|9007.29|8887.29|9007.45|8887.45|9006.71|8886.71|8
1653909490000|2022-05-30 11:18:10|9007.28|8887.28|9006.72|8886.72|9007.28|8887.28|9006.72|8886.72|9
1653909500000|2022-05-30 11:18:20|9006.71|8886.71|9006.43|8886.43|9006.71|8886.71|9006.4|8886.4|7
1653909510000|2022-05-30 11:18:30|9006.55|8886.55|9005.97|8885.97|9006.74|8886.74|9005.93|8885.93|9
1653909520000|2022-05-30 11:18:40|9006.04|8886.04|9005.9|8885.9|9006.04|8886.04|9005.79|8885.79|6
1653909530000|2022-05-30 11:18:50|9005.82|8885.82|9005.93|8885.93|9005.93|8885.93|9005.75|8885.75|4
1653909540000|2022-05-30 11:19:00|9005.98|8885.98|9005.52|8885.52|9006.05|8886.05|9005.48|8885.48|7
1653909550000|2022-05-30 11:19:10|9005.97|8885.97|9006.63|8886.63|9006.63|8886.63|9005.97|8885.97|8
1653909560000|2022-05-30 11:19:20|9006.65|8886.65|9007.5|8887.5|9007.5|8887.5|9006.55|8886.55|7
1653909570000|2022-05-30 11:19:30|9007.64|8887.64|9008.52|8888.52|9008.92|8888.92|9007.64|8887.64|9
1653909580000|2022-05-30 11:19:40|9008.79|8888.79|9008.92|8888.92|9008.92|8888.92|9008.46|8888.46|8
1653909590000|2022-05-30 11:19:50|9008.85|8888.85|9008.94|8888.94|9009.04|8889.04|9008.68|8888.68|8
1653909600000|2022-05-30 11:20:00|9008.93|8888.93|9008.73|8888.73|9009.02|8889.02|9008.73|8888.73|10
1653909610000|2022-05-30 11:20:10|9008.67|8888.67|9008.04|8888.04|9008.67|8888.67|9007.73|8887.73|10
1653909620000|2022-05-30 11:20:20|9008.02|8888.02|9007.63|8887.63|9008.05|8888.05|9007.63|8887.63|8
1653909630000|2022-05-30 11:20:30|9007.59|8887.59|9007.52|8887.52|9007.59|8887.59|9007.44|8887.44|7
1653909640000|2022-05-30 11:20:40|9007.41|8887.41|9007.77|8887.77|9007.77|8887.77|9007.41|8887.41|5
1653909650000|2022-05-30 11:20:50|9007.79|8887.79|9007.97|8887.97|9008.22|8888.22|9007.78|8887.78|9
1653909660000|2022-05-30 11:21:00|9007.89|8887.89|9007.36|8887.36|9007.99|8887.99|9007.36|8887.36|9
1653909670000|2022-05-30 11:21:10|9007.28|8887.28|9006.95|8886.95|9007.28|8887.28|9006.95|8886.95|9
1653909680000|2022-05-30 11:21:20|9006.77|8886.77|9005.87|8885.87|9006.77|8886.77|9005.87|8885.87|10
1653909690000|2022-05-30 11:21:30|9005.81|8885.81|9005.57|8885.57|9006.48|8886.48|9005.54|8885.54|10
1653909700000|2022-05-30 11:21:40|9005.62|8885.62|9005.34|8885.34|9005.62|8885.62|9005.23|8885.23|10
1653909710000|2022-05-30 11:21:50|9005.31|8885.31|9004.03|8884.03|9005.31|8885.31|9003.99|8883.99|8
1653909720000|2022-05-30 11:22:00|9003.23|8883.23|9002.41|8882.41|9003.36|8883.36|9002.41|8882.41|9
1653909730000|2022-05-30 11:22:10|9002.36|8882.36|9001.83|8881.83|9002.47|8882.47|9001.81|8881.81|10
1653909740000|2022-05-30 11:22:20|9001.48|8881.48|9000.6|8880.6|9001.66|8881.66|9000.57|8880.57|10
1653909750000|2022-05-30 11:22:30|9000.65|8880.65|9000.3|8880.3|9000.77|8880.77|9000.29|8880.29|9
1653909760000|2022-05-30 11:22:40|9000.27|8880.27|8999.69|8879.69|9000.28|8880.28|8999.69|8879.69|9
1653909770000|2022-05-30 11:22:50|8999.63|8879.63|9000.18|8880.18|9000.18|8880.18|8999.63|8879.63|8
1653909780000|2022-05-30 11:23:00|9000.29|8880.29|9001.06|8881.06|9001.06|8881.06|9000.29|8880.29|8
1653909790000|2022-05-30 11:23:10|9001.24|8881.24|9001.6|8881.6|9001.6|8881.6|9001.24|8881.24|7
1653909800000|2022-05-30 11:23:20|9001.63|8881.63|9001.01|8881.01|9001.63|8881.63|9000.99|8880.99|9
1653909810000|2022-05-30 11:23:30|9000.96|8880.96|9001.56|8881.56|9001.82|8881.82|9000.95|8880.95|9
1653909820000|2022-05-30 11:23:40|9001.6|8881.6|9001.68|8881.68|9001.68|8881.68|9001.52|8881.52|6
1653909830000|2022-05-30 11:23:50|9001.74|8881.74|9001.7|8881.7|9001.74|8881.74|9001.7|8881.7|2
1653909840000|2022-05-30 11:24:00|9001.79|8881.79|9001.85|8881.85|9001.93|8881.93|9001.79|8881.79|6
1653909850000|2022-05-30 11:24:10|9002.02|8882.02|9001.89|8881.89|9002.09|8882.09|9001.89|8881.89|6
1653909860000|2022-05-30 11:24:20|9001.82|8881.82|9004.8|8884.8|9004.8|8884.8|9001.8|8881.8|10
1653909870000|2022-05-30 11:24:30|9004.73|8884.73|9003.86|8883.86|9004.73|8884.73|9003.71|8883.71|9
1653909880000|2022-05-30 11:24:40|9003.83|8883.83|9003.75|8883.75|9003.83|8883.83|9003.75|8883.75|5
1653909890000|2022-05-30 11:24:50|9003.76|8883.76|9004.49|8884.49|9004.49|8884.49|9003.76|8883.76|9
1653909900000|2022-05-30 11:25:00|9004.96|8884.96|9006.01|8886.01|9006.04|8886.04|9004.96|8884.96|8
1653909910000|2022-05-30 11:25:10|9006.35|8886.35|9007.98|8887.98|9008.03|8888.03|9006.35|8886.35|9
1653909920000|2022-05-30 11:25:20|9008.01|8888.01|9010.06|8890.06|9010.08|8890.08|9008.01|8888.01|10
1653909930000|2022-05-30 11:25:30|9010.38|8890.38|9015.93|8895.93|9015.93|8895.93|9010.38|8890.38|10
1653909940000|2022-05-30 11:25:40|9016.72|8896.72|9019.19|8899.19|9019.19|8899.19|9016.72|8896.72|10
1653909950000|2022-05-30 11:25:50|9019.17|8899.17|9018.63|8898.63|9020.3|8900.3|9018.39|8898.39|10
1653909960000|2022-05-30 11:26:00|9018.79|8898.79|9019.24|8899.24|9019.24|8899.24|9017.57|8897.57|10
1653909970000|2022-05-30 11:26:10|9018.92|8898.92|9020.36|8900.36|9020.36|8900.36|9018.62|8898.62|10
1653909980000|2022-05-30 11:26:20|9020.97|8900.97|9022.01|8902.01|9022.05|8902.05|9020.97|8900.97|9
1653909990000|2022-05-30 11:26:30|9022.13|8902.13|9022.41|8902.41|9022.48|8902.48|9022.13|8902.13|10
1653910000000|2022-05-30 11:26:40|9022.58|8902.58|9022.58|8902.58|9022.9|8902.9|9022.58|8902.58|9
1653910010000|2022-05-30 11:26:50|9022.56|8902.56|9022.54|8902.54|9022.58|8902.58|9022.4|8902.4|10
1653910020000|2022-05-30 11:27:00|9022.61|8902.61|9022.05|8902.05|9022.66|8902.66|9022.05|8902.05|10
1653910030000|2022-05-30 11:27:10|9022.04|8902.04|9022.39|8902.39|9022.39|8902.39|9022.04|8902.04|8
1653910040000|2022-05-30 11:27:20|9022.31|8902.31|9022.82|8902.82|9022.82|8902.82|9021.87|8901.87|7
1653910050000|2022-05-30 11:27:30|9023|8903|9025.59|8905.59|9025.59|8905.59|9023|8903|9
1653910060000|2022-05-30 11:27:40|9025.65|8905.65|9030.72|8910.72|9030.72|8910.72|9025.65|8905.65|10
1653910070000|2022-05-30 11:27:50|9030.69|8910.69|9031.91|8911.91|9032.19|8912.19|9030.69|8910.69|10
1653910080000|2022-05-30 11:28:00|9032.02|8912.02|9031.49|8911.49|9032.03|8912.03|9031.45|8911.45|10
1653910090000|2022-05-30 11:28:10|9031.48|8911.48|9032.81|8912.81|9032.81|8912.81|9031.32|8911.32|10
1653910100000|2022-05-30 11:28:20|9032.83|8912.83|9032.92|8912.92|9033.23|8913.23|9032.83|8912.83|8
1653910110000|2022-05-30 11:28:30|9032.88|8912.88|9033.21|8913.21|9033.36|8913.36|9032.69|8912.69|9
1653910120000|2022-05-30 11:28:40|9033.08|8913.08|9032.25|8912.25|9033.09|8913.09|9032.25|8912.25|10
1653910130000|2022-05-30 11:28:50|9031.85|8911.85|9032.01|8912.01|9032.04|8912.04|9031.85|8911.85|9
1653910140000|2022-05-30 11:29:00|9031.94|8911.94|9031.49|8911.49|9032.4|8912.4|9031.49|8911.49|9
1653910150000|2022-05-30 11:29:10|9031.29|8911.29|9031.39|8911.39|9031.42|8911.42|9031.22|8911.22|8
1653910160000|2022-05-30 11:29:20|9031.02|8911.02|9032.85|8912.85|9032.85|8912.85|9031.02|8911.02|10
1653910170000|2022-05-30 11:29:30|9033.08|8913.08|9035.3|8915.3|9035.33|8915.33|9033.08|8913.08|10
1653910180000|2022-05-30 11:29:40|9035.44|8915.44|9034.95|8914.95|9035.47|8915.47|9033.96|8913.96|10
1653910190000|2022-05-30 11:29:50|9034.8|8914.8|9034.2|8914.2|9035.09|8915.09|9033.5|8913.5|9
1653910200000|2022-05-30 11:30:00|9034.28|8914.28|9033.41|8913.41|9034.3|8914.3|9033.41|8913.41|10
1653910210000|2022-05-30 11:30:10|9033.38|8913.38|9033.27|8913.27|9033.97|8913.97|9032.95|8912.95|9
1653910220000|2022-05-30 11:30:20|9033.17|8913.17|9032.32|8912.32|9033.17|8913.17|9032.32|8912.32|9
1653910230000|2022-05-30 11:30:30|9032.37|8912.37|9030.87|8910.87|9032.37|8912.37|9030.79|8910.79|9
1653910240000|2022-05-30 11:30:40|9030.59|8910.59|9029.29|8909.29|9030.59|8910.59|9029.21|8909.21|9
1653910250000|2022-05-30 11:30:50|9029.1|8909.1|9029.43|8909.43|9029.94|8909.94|9029.1|8909.1|10
1653910260000|2022-05-30 11:31:00|9029.36|8909.36|9028.72|8908.72|9029.44|8909.44|9028.72|8908.72|9
1653910270000|2022-05-30 11:31:10|9028.65|8908.65|9027.9|8907.9|9028.65|8908.65|9027.77|8907.77|10
1653910280000|2022-05-30 11:31:20|9028.21|8908.21|9028.35|8908.35|9028.35|8908.35|9028.1|8908.1|7
1653910290000|2022-05-30 11:31:30|9028.33|8908.33|9027.9|8907.9|9028.33|8908.33|9027.52|8907.52|9
1653910300000|2022-05-30 11:31:40|9027.77|8907.77|9030.25|8910.25|9030.53|8910.53|9027.76|8907.76|10
1653910310000|2022-05-30 11:31:50|9030.32|8910.32|9032.3|8912.3|9032.3|8912.3|9030.32|8910.32|10
1653910320000|2022-05-30 11:32:00|9032.26|8912.26|9033.03|8913.03|9033.12|8913.12|9032.26|8912.26|9
1653910330000|2022-05-30 11:32:10|9033.01|8913.01|9033.15|8913.15|9033.18|8913.18|9032.82|8912.82|9
1653910340000|2022-05-30 11:32:20|9033.56|8913.56|9034.66|8914.66|9034.78|8914.78|9033.49|8913.49|10
1653910350000|2022-05-30 11:32:30|9034.63|8914.63|9035.49|8915.49|9035.49|8915.49|9034.63|8914.63|9
1653910360000|2022-05-30 11:32:40|9035.54|8915.54|9036.61|8916.61|9036.84|8916.84|9035.3|8915.3|10
1653910370000|2022-05-30 11:32:50|9036.71|8916.71|9037.31|8917.31|9037.31|8917.31|9036.71|8916.71|10
1653910380000|2022-05-30 11:33:00|9037.25|8917.25|9036.14|8916.14|9037.26|8917.26|9036.14|8916.14|10
1653910390000|2022-05-30 11:33:10|9035.35|8915.35|9034.66|8914.66|9035.35|8915.35|9034.45|8914.45|10
1653910400000|2022-05-30 11:33:20|9034.69|8914.69|9034.36|8914.36|9034.69|8914.69|9034.23|8914.23|10
1653910410000|2022-05-30 11:33:30|9034.29|8914.29|9033.02|8913.02|9034.29|8914.29|9033.02|8913.02|10
1653910420000|2022-05-30 11:33:40|9033.06|8913.06|9032.77|8912.77|9033.06|8913.06|9032.67|8912.67|10
1653910430000|2022-05-30 11:33:50|9032.75|8912.75|9031.98|8911.98|9032.89|8912.89|9031.98|8911.98|9
1653910440000|2022-05-30 11:34:00|9031.82|8911.82|9031.21|8911.21|9031.82|8911.82|9030.7|8910.7|10
1653910450000|2022-05-30 11:34:10|9031.34|8911.34|9031.43|8911.43|9031.6|8911.6|9031.34|8911.34|8
1653910460000|2022-05-30 11:34:20|9031.34|8911.34|9030.21|8910.21|9031.34|8911.34|9030.21|8910.21|10
1653910470000|2022-05-30 11:34:30|9029.97|8909.97|9029.17|8909.17|9029.97|8909.97|9029.17|8909.17|7
1653910480000|2022-05-30 11:34:40|9029.21|8909.21|9028.47|8908.47|9029.21|8909.21|9028.47|8908.47|9
1653910490000|2022-05-30 11:34:50|9028.36|8908.36|9028.05|8908.05|9028.39|8908.39|9028.05|8908.05|9
1653910500000|2022-05-30 11:35:00|9028.04|8908.04|9027.96|8907.96|9028.04|8908.04|9027.7|8907.7|9
1653910510000|2022-05-30 11:35:10|9027.86|8907.86|9028.24|8908.24|9028.27|8908.27|9027.86|8907.86|8
1653910520000|2022-05-30 11:35:20|9028.22|8908.22|9027.79|8907.79|9028.26|8908.26|9027.79|8907.79|9
1653910530000|2022-05-30 11:35:30|9027.8|8907.8|9027.31|8907.31|9027.8|8907.8|9027.31|8907.31|10
1653910540000|2022-05-30 11:35:40|9027.3|8907.3|9027.57|8907.57|9027.7|8907.7|9027.3|8907.3|8
1653910550000|2022-05-30 11:35:50|9027.56|8907.56|9027.56|8907.56|9027.63|8907.63|9027.56|8907.56|5
1653910560000|2022-05-30 11:36:00|9027.61|8907.61|9027.04|8907.04|9027.61|8907.61|9027.04|8907.04|6
1653910570000|2022-05-30 11:36:10|9027.01|8907.01|9026.31|8906.31|9027.01|8907.01|9026.31|8906.31|8
1653910580000|2022-05-30 11:36:20|9026.27|8906.27|9025.97|8905.97|9026.27|8906.27|9025.02|8905.02|9
1653910590000|2022-05-30 11:36:30|9025.3|8905.3|9025.07|8905.07|9025.33|8905.33|9024.88|8904.88|9
1653910600000|2022-05-30 11:36:40|9025.27|8905.27|9024.78|8904.78|9025.39|8905.39|9024.62|8904.62|10
1653910610000|2022-05-30 11:36:50|9024.86|8904.86|9024.67|8904.67|9024.86|8904.86|9024.56|8904.56|9
1653910620000|2022-05-30 11:37:00|9024.71|8904.71|9024.4|8904.4|9024.73|8904.73|9024.27|8904.27|9
1653910630000|2022-05-30 11:37:10|9024.45|8904.45|9024.47|8904.47|9025.01|8905.01|9024.37|8904.37|7
1653910640000|2022-05-30 11:37:20|9024.54|8904.54|9027.25|8907.25|9027.25|8907.25|9024.54|8904.54|10
1653910650000|2022-05-30 11:37:30|9027.41|8907.41|9028.12|8908.12|9028.3|8908.3|9027.41|8907.41|10
1653910660000|2022-05-30 11:37:40|9028.18|8908.18|9028.78|8908.78|9028.85|8908.85|9028.18|8908.18|9
1653910670000|2022-05-30 11:37:50|9028.7|8908.7|9028.76|8908.76|9029.03|8909.03|9028.59|8908.59|9
1653910680000|2022-05-30 11:38:00|9028.68|8908.68|9028.25|8908.25|9028.68|8908.68|9028.2|8908.2|10
1653910690000|2022-05-30 11:38:10|9028.26|8908.26|9028.02|8908.02|9028.36|8908.36|9027.92|8907.92|9
1653910700000|2022-05-30 11:38:20|9028.08|8908.08|9028.06|8908.06|9028.11|8908.11|9027.94|8907.94|10
1653910710000|2022-05-30 11:38:30|9028.03|8908.03|9027.82|8907.82|9028.09|8908.09|9027.79|8907.79|5
1653910720000|2022-05-30 11:38:40|9027.78|8907.78|9027.42|8907.42|9027.78|8907.78|9027.42|8907.42|7
1653910730000|2022-05-30 11:38:50|9026.86|8906.86|9026.14|8906.14|9026.86|8906.86|9026.13|8906.13|10
1653910740000|2022-05-30 11:39:00|9026.1|8906.1|9026.55|8906.55|9026.55|8906.55|9026.09|8906.09|8
1653910750000|2022-05-30 11:39:10|9026.83|8906.83|9027.69|8907.69|9027.72|8907.72|9026.83|8906.83|10
1653910760000|2022-05-30 11:39:20|9027.78|8907.78|9028.29|8908.29|9028.29|8908.29|9027.78|8907.78|10
1653910770000|2022-05-30 11:39:30|9028.3|8908.3|9028.88|8908.88|9029.06|8909.06|9028.3|8908.3|10
1653910780000|2022-05-30 11:39:40|9029.15|8909.15|9029.05|8909.05|9029.55|8909.55|9029.05|8909.05|6
1653910790000|2022-05-30 11:39:50|9029.34|8909.34|9030.28|8910.28|9030.48|8910.48|9029.34|8909.34|8
1653910800000|2022-05-30 11:40:00|9030.44|8910.44|9029.97|8909.97|9030.63|8910.63|9029.84|8909.84|9
1653910810000|2022-05-30 11:40:10|9030.06|8910.06|9029.55|8909.55|9030.28|8910.28|9029.55|8909.55|10
1653910820000|2022-05-30 11:40:20|9029.49|8909.49|9028.67|8908.67|9029.66|8909.66|9028.66|8908.66|8
1653910830000|2022-05-30 11:40:30|9028.75|8908.75|9028.54|8908.54|9028.75|8908.75|9028.54|8908.54|7
1653910840000|2022-05-30 11:40:40|9028.58|8908.58|9028.37|8908.37|9028.58|8908.58|9028.35|8908.35|9
1653910850000|2022-05-30 11:40:50|9028.42|8908.42|9029.28|8909.28|9029.6|8909.6|9028.42|8908.42|8
1653910860000|2022-05-30 11:41:00|9029.26|8909.26|9028.39|8908.39|9029.27|8909.27|9028.39|8908.39|6
1653910870000|2022-05-30 11:41:10|9028.29|8908.29|9027.59|8907.59|9028.29|8908.29|9027.59|8907.59|5
1653910880000|2022-05-30 11:41:20|9027.67|8907.67|9027.65|8907.65|9027.68|8907.68|9027.59|8907.59|7
1653910890000|2022-05-30 11:41:30|9027.58|8907.58|9027.6|8907.6|9027.68|8907.68|9027.58|8907.58|5
1653910900000|2022-05-30 11:41:40|9027.69|8907.69|9027.77|8907.77|9027.77|8907.77|9027.68|8907.68|10
1653910910000|2022-05-30 11:41:50|9027.88|8907.88|9027.1|8907.1|9027.93|8907.93|9027.1|8907.1|7
1653910920000|2022-05-30 11:42:00|9027.07|8907.07|9028.59|8908.59|9028.59|8908.59|9027.07|8907.07|8
1653910930000|2022-05-30 11:42:10|9028.66|8908.66|9029.86|8909.86|9029.86|8909.86|9028.66|8908.66|9
1653910940000|2022-05-30 11:42:20|9030.76|8910.76|9031.9|8911.9|9031.9|8911.9|9030.76|8910.76|9
1653910950000|2022-05-30 11:42:30|9032.09|8912.09|9032.44|8912.44|9032.56|8912.56|9032.09|8912.09|8
1653910960000|2022-05-30 11:42:40|9032.39|8912.39|9032.37|8912.37|9032.47|8912.47|9032.36|8912.36|9
1653910970000|2022-05-30 11:42:50|9032.42|8912.42|9033.75|8913.75|9033.75|8913.75|9032.42|8912.42|8
1653910980000|2022-05-30 11:43:00|9033.82|8913.82|9034.09|8914.09|9034.09|8914.09|9033.82|8913.82|8
1653910990000|2022-05-30 11:43:10|9033.95|8913.95|9034.57|8914.57|9034.57|8914.57|9033.95|8913.95|10
1653911000000|2022-05-30 11:43:20|9034.59|8914.59|9034.73|8914.73|9034.91|8914.91|9034.59|8914.59|9
1653911010000|2022-05-30 11:43:30|9034.62|8914.62|9033.83|8913.83|9034.62|8914.62|9033.83|8913.83|7
1653911020000|2022-05-30 11:43:40|9033.92|8913.92|9033.7|8913.7|9033.92|8913.92|9033.57|8913.57|7
1653911030000|2022-05-30 11:43:50|9033.78|8913.78|9033.7|8913.7|9033.87|8913.87|9033.61|8913.61|10
1653911040000|2022-05-30 11:44:00|9034.23|8914.23|9034.88|8914.88|9034.88|8914.88|9034.15|8914.15|8
1653911050000|2022-05-30 11:44:10|9034.87|8914.87|9034.81|8914.81|9035.11|8915.11|9034.78|8914.78|10
1653911060000|2022-05-30 11:44:20|9034.44|8914.44|9034.79|8914.79|9035.05|8915.05|9034.3|8914.3|8
1653911070000|2022-05-30 11:44:30|9034.73|8914.73|9035.91|8915.91|9035.91|8915.91|9034.65|8914.65|7
1653911080000|2022-05-30 11:44:40|9035.93|8915.93|9037.53|8917.53|9037.53|8917.53|9035.93|8915.93|10
1653911090000|2022-05-30 11:44:50|9037.78|8917.78|9038.22|8918.22|9038.23|8918.23|9037.78|8917.78|10
1653911100000|2022-05-30 11:45:00|9038.21|8918.21|9037.02|8917.02|9038.32|8918.32|9037.02|8917.02|8
1653911110000|2022-05-30 11:45:10|9036.99|8916.99|9037.07|8917.07|9037.75|8917.75|9036.99|8916.99|9
1653911120000|2022-05-30 11:45:20|9036.93|8916.93|9035.72|8915.72|9036.93|8916.93|9035.53|8915.53|10
1653911130000|2022-05-30 11:45:30|9035.52|8915.52|9034.12|8914.12|9035.52|8915.52|9034.12|8914.12|10
1653911140000|2022-05-30 11:45:40|9034.37|8914.37|9034.91|8914.91|9034.91|8914.91|9034.18|8914.18|9
1653911150000|2022-05-30 11:45:50|9034.89|8914.89|9034.08|8914.08|9034.89|8914.89|9034.08|8914.08|10
1653911160000|2022-05-30 11:46:00|9034.07|8914.07|9032.64|8912.64|9034.07|8914.07|9032.64|8912.64|10
1653911170000|2022-05-30 11:46:10|9032.7|8912.7|9032|8912|9032.7|8912.7|9032|8912|9
1653911180000|2022-05-30 11:46:20|9031.69|8911.69|9031.48|8911.48|9031.69|8911.69|9031.48|8911.48|10
1653911190000|2022-05-30 11:46:30|9031.52|8911.52|9031.38|8911.38|9031.52|8911.52|9031.32|8911.32|8
1653911200000|2022-05-30 11:46:40|9031.55|8911.55|9031.15|8911.15|9031.55|8911.55|9031.15|8911.15|9
1653911210000|2022-05-30 11:46:50|9031.19|8911.19|9029.26|8909.26|9031.24|8911.24|9029.26|8909.26|9
1653911220000|2022-05-30 11:47:00|9029.1|8909.1|9027.86|8907.86|9029.1|8909.1|9027.84|8907.84|9
1653911230000|2022-05-30 11:47:10|9027.92|8907.92|9026.95|8906.95|9027.92|8907.92|9026.8|8906.8|10
1653911240000|2022-05-30 11:47:20|9026.96|8906.96|9026.24|8906.24|9026.98|8906.98|9026.18|8906.18|10
1653911250000|2022-05-30 11:47:30|9026.17|8906.17|9024.7|8904.7|9026.17|8906.17|9024.61|8904.61|7
1653911260000|2022-05-30 11:47:40|9024.69|8904.69|9023.7|8903.7|9024.69|8904.69|9023.7|8903.7|9
1653911270000|2022-05-30 11:47:50|9023.46|8903.46|9021.55|8901.55|9023.46|8903.46|9021.55|8901.55|10
1653911280000|2022-05-30 11:48:00|9020.57|8900.57|9021.03|8901.03|9021.07|8901.07|9020.49|8900.49|8
1653911290000|2022-05-30 11:48:10|9021.17|8901.17|9020.64|8900.64|9021.17|8901.17|9020.53|8900.53|9
1653911300000|2022-05-30 11:48:20|9020.7|8900.7|9020.66|8900.66|9020.79|8900.79|9020.64|8900.64|8
1653911310000|2022-05-30 11:48:30|9020.57|8900.57|9021.27|8901.27|9021.32|8901.32|9020.57|8900.57|10
1653911320000|2022-05-30 11:48:40|9021.19|8901.19|9020.74|8900.74|9021.2|8901.2|9020.71|8900.71|9
1653911330000|2022-05-30 11:48:50|9020.7|8900.7|9021.15|8901.15|9021.29|8901.29|9020.7|8900.7|10
1653911340000|2022-05-30 11:49:00|9021.14|8901.14|9019.72|8899.72|9021.17|8901.17|9019.72|8899.72|10
1653911350000|2022-05-30 11:49:10|9019.33|8899.33|9017.17|8897.17|9019.36|8899.36|9017.17|8897.17|10
1653911360000|2022-05-30 11:49:20|9017.23|8897.23|9015.06|8895.06|9017.23|8897.23|9015.06|8895.06|10
1653911370000|2022-05-30 11:49:30|9015.19|8895.19|9013.32|8893.32|9015.19|8895.19|9012.71|8892.71|9
1653911380000|2022-05-30 11:49:40|9012.69|8892.69|9012.2|8892.2|9012.69|8892.69|9012.08|8892.08|10
1653911390000|2022-05-30 11:49:50|9012.1|8892.1|9011.91|8891.91|9012.1|8892.1|9011.88|8891.88|9
1653911400000|2022-05-30 11:50:00|9011.94|8891.94|9011.71|8891.71|9011.94|8891.94|9011.6|8891.6|8
1653911410000|2022-05-30 11:50:10|9012.19|8892.19|9013.72|8893.72|9013.77|8893.77|9012.19|8892.19|9
1653911420000|2022-05-30 11:50:20|9013.76|8893.76|9014.09|8894.09|9014.09|8894.09|9013.52|8893.52|9
1653911430000|2022-05-30 11:50:30|9013.99|8893.99|9013.73|8893.73|9014.03|8894.03|9013.73|8893.73|8
1653911440000|2022-05-30 11:50:40|9013.7|8893.7|9013.87|8893.87|9013.88|8893.88|9013.7|8893.7|8
1653911450000|2022-05-30 11:50:50|9013.81|8893.81|9014.1|8894.1|9014.2|8894.2|9013.81|8893.81|9
1653911460000|2022-05-30 11:51:00|9014.12|8894.12|9013.84|8893.84|9014.12|8894.12|9013.8|8893.8|10
1653911470000|2022-05-30 11:51:10|9013.98|8893.98|9014.01|8894.01|9014.3|8894.3|9013.97|8893.97|9
1653911480000|2022-05-30 11:51:20|9013.92|8893.92|9013.97|8893.97|9014.08|8894.08|9013.92|8893.92|9
1653911490000|2022-05-30 11:51:30|9013.98|8893.98|9014.16|8894.16|9014.16|8894.16|9013.98|8893.98|8
1653911500000|2022-05-30 11:51:40|9014.21|8894.21|9013.2|8893.2|9014.27|8894.27|9013.2|8893.2|10
1653911510000|2022-05-30 11:51:50|9012.88|8892.88|9013.19|8893.19|9013.19|8893.19|9012.63|8892.63|10
1653911520000|2022-05-30 11:52:00|9013.15|8893.15|9012.56|8892.56|9013.22|8893.22|9012.56|8892.56|9
1653911530000|2022-05-30 11:52:10|9012.55|8892.55|9012.11|8892.11|9012.55|8892.55|9012.11|8892.11|7
1653911540000|2022-05-30 11:52:20|9012.06|8892.06|9011.97|8891.97|9012.14|8892.14|9011.95|8891.95|8
1653911550000|2022-05-30 11:52:30|9012.07|8892.07|9011.92|8891.92|9012.14|8892.14|9011.92|8891.92|7
1653911560000|2022-05-30 11:52:40|9011.84|8891.84|9013.68|8893.68|9013.68|8893.68|9011.84|8891.84|9
1653911570000|2022-05-30 11:52:50|9013.63|8893.63|9013.91|8893.91|9013.91|8893.91|9013.63|8893.63|10
1653911580000|2022-05-30 11:53:00|9013.84|8893.84|9013.14|8893.14|9013.84|8893.84|9013.14|8893.14|9
1653911590000|2022-05-30 11:53:10|9013.11|8893.11|9013.09|8893.09|9013.15|8893.15|9013.08|8893.08|4
1653911600000|2022-05-30 11:53:20|9012.94|8892.94|9013.21|8893.21|9013.21|8893.21|9012.46|8892.46|10
1653911610000|2022-05-30 11:53:30|9013.34|8893.34|9012.46|8892.46|9013.34|8893.34|9012.43|8892.43|9
1653911620000|2022-05-30 11:53:40|9012.42|8892.42|9013.49|8893.49|9013.49|8893.49|9012.42|8892.42|10
1653911630000|2022-05-30 11:53:50|9013.42|8893.42|9013.81|8893.81|9013.81|8893.81|9013.27|8893.27|9
1653911640000|2022-05-30 11:54:00|9013.87|8893.87|9014.05|8894.05|9014.25|8894.25|9013.87|8893.87|9
1653911650000|2022-05-30 11:54:10|9014.23|8894.23|9014.98|8894.98|9014.98|8894.98|9014.23|8894.23|10
1653911660000|2022-05-30 11:54:20|9015.16|8895.16|9015.72|8895.72|9015.72|8895.72|9015.16|8895.16|9
1653911670000|2022-05-30 11:54:30|9015.45|8895.45|9015.4|8895.4|9015.45|8895.45|9015.17|8895.17|10
1653911680000|2022-05-30 11:54:40|9015.41|8895.41|9016.06|8896.06|9016.06|8896.06|9015.36|8895.36|10
1653911690000|2022-05-30 11:54:50|9016.03|8896.03|9016.05|8896.05|9016.14|8896.14|9015.95|8895.95|10
1653911700000|2022-05-30 11:55:00|9016.04|8896.04|9015.13|8895.13|9016.04|8896.04|9015.08|8895.08|8
1653911710000|2022-05-30 11:55:10|9015.23|8895.23|9015.88|8895.88|9015.88|8895.88|9015.23|8895.23|8
1653911720000|2022-05-30 11:55:20|9015.91|8895.91|9016.29|8896.29|9016.29|8896.29|9015.91|8895.91|9
1653911730000|2022-05-30 11:55:30|9016.18|8896.18|9016.18|8896.18|9016.24|8896.24|9016.09|8896.09|8
1653911740000|2022-05-30 11:55:40|9016.14|8896.14|9016.12|8896.12|9016.29|8896.29|9016.01|8896.01|9
1653911750000|2022-05-30 11:55:50|9016.11|8896.11|9015.88|8895.88|9016.15|8896.15|9015.86|8895.86|10
1653911760000|2022-05-30 11:56:00|9015.84|8895.84|9016.11|8896.11|9016.2|8896.2|9015.84|8895.84|7
1653911770000|2022-05-30 11:56:10|9016.05|8896.05|9015.9|8895.9|9016.11|8896.11|9015.85|8895.85|9
1653911780000|2022-05-30 11:56:20|9015.89|8895.89|9015.61|8895.61|9015.89|8895.89|9015.45|8895.45|8
1653911790000|2022-05-30 11:56:30|9015.68|8895.68|9015.25|8895.25|9015.68|8895.68|9015.18|8895.18|10
1653911800000|2022-05-30 11:56:40|9015.26|8895.26|9013.58|8893.58|9015.26|8895.26|9013.58|8893.58|8
1653911810000|2022-05-30 11:56:50|9013.31|8893.31|9013.08|8893.08|9013.31|8893.31|9012.92|8892.92|10
1653911820000|2022-05-30 11:57:00|9013.12|8893.12|9013.08|8893.08|9013.37|8893.37|9013.08|8893.08|7
1653911830000|2022-05-30 11:57:10|9013.07|8893.07|9013.06|8893.06|9013.19|8893.19|9013.06|8893.06|6
1653911840000|2022-05-30 11:57:20|9013.12|8893.12|9012.17|8892.17|9013.34|8893.34|9012.17|8892.17|10
1653911850000|2022-05-30 11:57:30|9012.16|8892.16|9012.93|8892.93|9012.93|8892.93|9012.11|8892.11|9
1653911860000|2022-05-30 11:57:40|9012.87|8892.87|9012.77|8892.77|9013|8893|9012.62|8892.62|10
1653911870000|2022-05-30 11:57:50|9012.76|8892.76|9013.34|8893.34|9013.34|8893.34|9012.67|8892.67|9
1653911880000|2022-05-30 11:58:00|9013.29|8893.29|9013.48|8893.48|9013.48|8893.48|9013.26|8893.26|10
1653911890000|2022-05-30 11:58:10|9013.17|8893.17|9012.97|8892.97|9013.17|8893.17|9012.64|8892.64|10
1653911900000|2022-05-30 11:58:20|9013.04|8893.04|9014.19|8894.19|9014.19|8894.19|9013.04|8893.04|9
1653911910000|2022-05-30 11:58:30|9014.25|8894.25|9014.55|8894.55|9014.59|8894.59|9014.25|8894.25|9
1653911920000|2022-05-30 11:58:40|9014.54|8894.54|9014.81|8894.81|9014.81|8894.81|9014.47|8894.47|10
1653911930000|2022-05-30 11:58:50|9014.89|8894.89|9014.89|8894.89|9014.95|8894.95|9014.86|8894.86|9
1653911940000|2022-05-30 11:59:00|9014.78|8894.78|9011.94|8891.94|9014.78|8894.78|9011.94|8891.94|10
1653911950000|2022-05-30 11:59:10|9011.95|8891.95|9012.72|8892.72|9012.72|8892.72|9011.75|8891.75|8
1653911960000|2022-05-30 11:59:20|9012.83|8892.83|9013.5|8893.5|9013.5|8893.5|9012.76|8892.76|10
1653911970000|2022-05-30 11:59:30|9014.43|8894.43|9016.31|8896.31|9016.31|8896.31|9014.43|8894.43|9
1653911980000|2022-05-30 11:59:40|9016.48|8896.48|9017.4|8897.4|9017.4|8897.4|9016.45|8896.45|8
1653911990000|2022-05-30 11:59:50|9017.36|8897.36|9018.93|8898.93|9018.93|8898.93|9017.36|8897.36|10
1653912000000|2022-05-30 12:00:00|9019.2|8899.2|9018.99|8898.99|9019.45|8899.45|9018.99|8898.99|10
1653912010000|2022-05-30 12:00:10|9019.13|8899.13|9018.99|8898.99|9019.89|8899.89|9018.99|8898.99|10
1653912020000|2022-05-30 12:00:20|9019.01|8899.01|9021.31|8901.31|9021.31|8901.31|9019|8899|9
1653912030000|2022-05-30 12:00:30|9021.46|8901.46|9021.94|8901.94|9022|8902|9021.46|8901.46|9
1653912040000|2022-05-30 12:00:40|9022.05|8902.05|9022.27|8902.27|9022.38|8902.38|9022.05|8902.05|10
1653912050000|2022-05-30 12:00:50|9021.89|8901.89|9021.32|8901.32|9022.18|8902.18|9021.32|8901.32|9
1653912060000|2022-05-30 12:01:00|9021.23|8901.23|9021.96|8901.96|9021.96|8901.96|9021.23|8901.23|9
1653912070000|2022-05-30 12:01:10|9021.99|8901.99|9021.25|8901.25|9022.07|8902.07|9021.25|8901.25|10
1653912080000|2022-05-30 12:01:20|9021.23|8901.23|9023.26|8903.26|9023.31|8903.31|9021.23|8901.23|10
1653912090000|2022-05-30 12:01:30|9023.33|8903.33|9023.23|8903.23|9023.89|8903.89|9023.23|8903.23|8
1653912100000|2022-05-30 12:01:40|9023.53|8903.53|9023.05|8903.05|9023.58|8903.58|9022.96|8902.96|9
1653912110000|2022-05-30 12:01:50|9023.09|8903.09|9022.72|8902.72|9023.09|8903.09|9022.65|8902.65|10
1653912120000|2022-05-30 12:02:00|9022.62|8902.62|9022.18|8902.18|9022.66|8902.66|9022.13|8902.13|10
1653912130000|2022-05-30 12:02:10|9022|8902|9021.18|8901.18|9022|8902|9021.18|8901.18|10
1653912140000|2022-05-30 12:02:20|9021.04|8901.04|9021.21|8901.21|9021.21|8901.21|9021.04|8901.04|8
1653912150000|2022-05-30 12:02:30|9021.22|8901.22|9020.76|8900.76|9021.22|8901.22|9020.76|8900.76|4
1653912160000|2022-05-30 12:02:40|9020.72|8900.72|9019.48|8899.48|9020.72|8900.72|9019.48|8899.48|8
1653912170000|2022-05-30 12:02:50|9019.65|8899.65|9018.92|8898.92|9019.65|8899.65|9018.89|8898.89|9
1653912180000|2022-05-30 12:03:00|9018.95|8898.95|9018.84|8898.84|9019.16|8899.16|9018.83|8898.83|8
1653912190000|2022-05-30 12:03:10|9018.85|8898.85|9018.62|8898.62|9019.33|8899.33|9018.14|8898.14|10
1653912200000|2022-05-30 12:03:20|9018.37|8898.37|9018.95|8898.95|9018.95|8898.95|9018.35|8898.35|10
1653912210000|2022-05-30 12:03:30|9018.91|8898.91|9019.9|8899.9|9019.99|8899.99|9018.91|8898.91|9
1653912220000|2022-05-30 12:03:40|9020.09|8900.09|9020.46|8900.46|9020.55|8900.55|9020.09|8900.09|10
1653912230000|2022-05-30 12:03:50|9020.48|8900.48|9019.52|8899.52|9020.48|8900.48|9019.49|8899.49|10
1653912240000|2022-05-30 12:04:00|9019.65|8899.65|9020.27|8900.27|9020.3|8900.3|9019.64|8899.64|9
1653912250000|2022-05-30 12:04:10|9020.11|8900.11|9020.48|8900.48|9020.48|8900.48|9020.03|8900.03|9
1653912260000|2022-05-30 12:04:20|9020.49|8900.49|9020.88|8900.88|9020.88|8900.88|9020.49|8900.49|5
1653912270000|2022-05-30 12:04:30|9020.96|8900.96|9021.07|8901.07|9021.07|8901.07|9020.63|8900.63|9
1653912280000|2022-05-30 12:04:40|9020.97|8900.97|9020.8|8900.8|9020.97|8900.97|9020.5|8900.5|9
1653912290000|2022-05-30 12:04:50|9020.87|8900.87|9020.81|8900.81|9021.14|8901.14|9020.81|8900.81|8
1653912300000|2022-05-30 12:05:00|9021.19|8901.19|9021.71|8901.71|9021.71|8901.71|9021.19|8901.19|10
1653912310000|2022-05-30 12:05:10|9021.79|8901.79|9022.58|8902.58|9022.58|8902.58|9021.79|8901.79|9
1653912320000|2022-05-30 12:05:20|9022.55|8902.55|9022.96|8902.96|9022.96|8902.96|9022.51|8902.51|9
1653912330000|2022-05-30 12:05:30|9022.97|8902.97|9022.9|8902.9|9023.03|8903.03|9022.9|8902.9|7
1653912340000|2022-05-30 12:05:40|9022.87|8902.87|9023.19|8903.19|9023.19|8903.19|9022.51|8902.51|10
1653912350000|2022-05-30 12:05:50|9023.55|8903.55|9029.87|8909.87|9029.87|8909.87|9023.54|8903.54|10
1653912360000|2022-05-30 12:06:00|9030.2|8910.2|9031.63|8911.63|9031.63|8911.63|9030.2|8910.2|10
1653912370000|2022-05-30 12:06:10|9031.83|8911.83|9032.37|8912.37|9032.45|8912.45|9031.83|8911.83|10
1653912380000|2022-05-30 12:06:20|9032.38|8912.38|9035.01|8915.01|9035.01|8915.01|9032.21|8912.21|9
1653912390000|2022-05-30 12:06:30|9034.5|8914.5|9036.82|8916.82|9036.82|8916.82|9034.5|8914.5|10
1653912400000|2022-05-30 12:06:40|9036.72|8916.72|9036.75|8916.75|9036.79|8916.79|9036.28|8916.28|10
1653912410000|2022-05-30 12:06:50|9036.62|8916.62|9034.48|8914.48|9036.63|8916.63|9034.48|8914.48|10
1653912420000|2022-05-30 12:07:00|9034.18|8914.18|9033.18|8913.18|9034.19|8914.19|9033.18|8913.18|10
1653912430000|2022-05-30 12:07:10|9033|8913|9032.47|8912.47|9033|8913|9032.43|8912.43|9
1653912440000|2022-05-30 12:07:20|9032.4|8912.4|9032.74|8912.74|9032.78|8912.78|9032.22|8912.22|8
1653912450000|2022-05-30 12:07:30|9032.49|8912.49|9032.84|8912.84|9032.84|8912.84|9032.38|8912.38|10
1653912460000|2022-05-30 12:07:40|9032.71|8912.71|9032.74|8912.74|9033.08|8913.08|9032.57|8912.57|10
1653912470000|2022-05-30 12:07:50|9032.71|8912.71|9033.78|8913.78|9033.78|8913.78|9032.64|8912.64|9
1653912480000|2022-05-30 12:08:00|9034.03|8914.03|9035.52|8915.52|9035.59|8915.59|9033.88|8913.88|9
1653912490000|2022-05-30 12:08:10|9035.3|8915.3|9034.2|8914.2|9035.34|8915.34|9034.2|8914.2|10
1653912500000|2022-05-30 12:08:20|9034.47|8914.47|9035.21|8915.21|9035.22|8915.22|9034.47|8914.47|9
1653912510000|2022-05-30 12:08:30|9035.2|8915.2|9035.43|8915.43|9035.45|8915.45|9035.11|8915.11|8
1653912520000|2022-05-30 12:08:40|9035.48|8915.48|9036.39|8916.39|9036.46|8916.46|9035.46|8915.46|9
1653912530000|2022-05-30 12:08:50|9036.41|8916.41|9036.48|8916.48|9036.49|8916.49|9036.3|8916.3|9
1653912540000|2022-05-30 12:09:00|9036.46|8916.46|9036.84|8916.84|9036.95|8916.95|9036.46|8916.46|9
1653912550000|2022-05-30 12:09:10|9036.9|8916.9|9037.1|8917.1|9037.13|8917.13|9036.68|8916.68|10
1653912560000|2022-05-30 12:09:20|9037.16|8917.16|9037.5|8917.5|9037.51|8917.51|9037.06|8917.06|10
1653912570000|2022-05-30 12:09:30|9037.54|8917.54|9037.35|8917.35|9037.61|8917.61|9037.11|8917.11|10
1653912580000|2022-05-30 12:09:40|9037.66|8917.66|9037.4|8917.4|9037.8|8917.8|9037.39|8917.39|9
1653912590000|2022-05-30 12:09:50|9037.38|8917.38|9037.6|8917.6|9037.6|8917.6|9037.35|8917.35|8
1653912600000|2022-05-30 12:10:00|9037.66|8917.66|9038.91|8918.91|9038.91|8918.91|9037.66|8917.66|10
1653912610000|2022-05-30 12:10:10|9039.08|8919.08|9039.67|8919.67|9040.25|8920.25|9038.94|8918.94|10
1653912620000|2022-05-30 12:10:20|9039.68|8919.68|9039.57|8919.57|9039.8|8919.8|9039.52|8919.52|8
1653912630000|2022-05-30 12:10:30|9039.52|8919.52|9039.04|8919.04|9039.52|8919.52|9039.02|8919.02|8
1653912640000|2022-05-30 12:10:40|9039.12|8919.12|9038.59|8918.59|9039.21|8919.21|9038.54|8918.54|10
1653912650000|2022-05-30 12:10:50|9038.65|8918.65|9038.2|8918.2|9038.65|8918.65|9038.2|8918.2|8
1653912660000|2022-05-30 12:11:00|9038.18|8918.18|9037.46|8917.46|9038.25|8918.25|9037.46|8917.46|10
1653912670000|2022-05-30 12:11:10|9037.42|8917.42|9037.85|8917.85|9037.85|8917.85|9037.42|8917.42|8
1653912680000|2022-05-30 12:11:20|9037.91|8917.91|9038.46|8918.46|9038.47|8918.47|9037.69|8917.69|9
1653912690000|2022-05-30 12:11:30|9038.43|8918.43|9037.96|8917.96|9038.43|8918.43|9037.96|8917.96|8
1653912700000|2022-05-30 12:11:40|9037.84|8917.84|9037.15|8917.15|9037.84|8917.84|9037.14|8917.14|10
1653912710000|2022-05-30 12:11:50|9037.09|8917.09|9036.93|8916.93|9037.15|8917.15|9036.93|8916.93|4
1653912720000|2022-05-30 12:12:00|9036.94|8916.94|9036.76|8916.76|9036.97|8916.97|9036.76|8916.76|9
1653912730000|2022-05-30 12:12:10|9036.75|8916.75|9036.77|8916.77|9037.11|8917.11|9036.75|8916.75|10
1653912740000|2022-05-30 12:12:20|9036.74|8916.74|9036.11|8916.11|9036.74|8916.74|9035.51|8915.51|10
1653912750000|2022-05-30 12:12:30|9036.19|8916.19|9036.33|8916.33|9036.37|8916.37|9036.19|8916.19|8
1653912760000|2022-05-30 12:12:40|9036.38|8916.38|9036.11|8916.11|9036.38|8916.38|9036.07|8916.07|9
1653912770000|2022-05-30 12:12:50|9036.17|8916.17|9035.91|8915.91|9036.17|8916.17|9035.91|8915.91|5
1653912780000|2022-05-30 12:13:00|9035.86|8915.86|9037.87|8917.87|9037.87|8917.87|9035.73|8915.73|10
1653912790000|2022-05-30 12:13:10|9037.91|8917.91|9038.63|8918.63|9038.63|8918.63|9037.91|8917.91|9
1653912800000|2022-05-30 12:13:20|9038.59|8918.59|9039.73|8919.73|9039.73|8919.73|9038.53|8918.53|10
1653912810000|2022-05-30 12:13:30|9039.07|8919.07|9040.2|8920.2|9040.51|8920.51|9039.07|8919.07|9
1653912820000|2022-05-30 12:13:40|9040.3|8920.3|9041.18|8921.18|9041.18|8921.18|9040.3|8920.3|10
1653912830000|2022-05-30 12:13:50|9041.16|8921.16|9040.42|8920.42|9041.16|8921.16|9040.42|8920.42|8
1653912840000|2022-05-30 12:14:00|9041.13|8921.13|9041.5|8921.5|9041.5|8921.5|9040.73|8920.73|10
1653912850000|2022-05-30 12:14:10|9041.62|8921.62|9042.41|8922.41|9042.41|8922.41|9041.62|8921.62|9
1653912860000|2022-05-30 12:14:20|9042.82|8922.82|9045.38|8925.38|9045.38|8925.38|9042.82|8922.82|10
1653912870000|2022-05-30 12:14:30|9045.63|8925.63|9047.6|8927.6|9047.6|8927.6|9045.63|8925.63|10
1653912880000|2022-05-30 12:14:40|9048.2|8928.2|9049.37|8929.37|9049.37|8929.37|9048.2|8928.2|10
1653912890000|2022-05-30 12:14:50|9049.28|8929.28|9049.87|8929.87|9050.44|8930.44|9049.28|8929.28|10
1653912900000|2022-05-30 12:15:00|9049.59|8929.59|9047.52|8927.52|9049.59|8929.59|9047.52|8927.52|10
1653912910000|2022-05-30 12:15:10|9047.36|8927.36|9047.95|8927.95|9048.15|8928.15|9047.36|8927.36|10
1653912920000|2022-05-30 12:15:20|9047.9|8927.9|9048.21|8928.21|9048.21|8928.21|9047.9|8927.9|8
1653912930000|2022-05-30 12:15:30|9048.27|8928.27|9047.96|8927.96|9048.27|8928.27|9047.96|8927.96|8
1653912940000|2022-05-30 12:15:40|9048.1|8928.1|9047.56|8927.56|9048.14|8928.14|9047.56|8927.56|10
1653912950000|2022-05-30 12:15:50|9047.64|8927.64|9047.97|8927.97|9048.01|8928.01|9047.51|8927.51|10
1653912960000|2022-05-30 12:16:00|9047.96|8927.96|9046.66|8926.66|9048.13|8928.13|9046.66|8926.66|9
1653912970000|2022-05-30 12:16:10|9046.67|8926.67|9046.77|8926.77|9046.77|8926.77|9046.39|8926.39|10
1653912980000|2022-05-30 12:16:20|9046.78|8926.78|9046.23|8926.23|9046.79|8926.79|9046.23|8926.23|8
1653912990000|2022-05-30 12:16:30|9046.2|8926.2|9045.98|8925.98|9046.24|8926.24|9045.96|8925.96|9
1653913000000|2022-05-30 12:16:40|9045.52|8925.52|9045.31|8925.31|9045.54|8925.54|9044.66|8924.66|9
1653913010000|2022-05-30 12:16:50|9045.75|8925.75|9046.57|8926.57|9046.72|8926.72|9045.75|8925.75|8
1653913020000|2022-05-30 12:17:00|9046.58|8926.58|9046.08|8926.08|9046.6|8926.6|9046.08|8926.08|9
1653913030000|2022-05-30 12:17:10|9045.99|8925.99|9045.77|8925.77|9045.99|8925.99|9045.77|8925.77|9
1653913040000|2022-05-30 12:17:20|9045.24|8925.24|9045.02|8925.02|9046.11|8926.11|9045.02|8925.02|9
1653913050000|2022-05-30 12:17:30|9045.16|8925.16|9044.71|8924.71|9045.16|8925.16|9044.71|8924.71|10
1653913060000|2022-05-30 12:17:40|9044.67|8924.67|9045.49|8925.49|9045.56|8925.56|9044.65|8924.65|10
1653913070000|2022-05-30 12:17:50|9045.4|8925.4|9045.92|8925.92|9045.97|8925.97|9045.4|8925.4|9
1653913080000|2022-05-30 12:18:00|9045.95|8925.95|9046.41|8926.41|9046.62|8926.62|9045.94|8925.94|10
1653913090000|2022-05-30 12:18:10|9046.74|8926.74|9049.35|8929.35|9049.35|8929.35|9046.74|8926.74|10
1653913100000|2022-05-30 12:18:20|9049.59|8929.59|9050.96|8930.96|9051|8931|9049.59|8929.59|10
1653913110000|2022-05-30 12:18:30|9050.47|8930.47|9050.33|8930.33|9050.57|8930.57|9050.12|8930.12|10
1653913120000|2022-05-30 12:18:40|9050.31|8930.31|9051.75|8931.75|9051.75|8931.75|9050.29|8930.29|9
1653913130000|2022-05-30 12:18:50|9051.9|8931.9|9052.84|8932.84|9053.06|8933.06|9051.9|8931.9|10
1653913140000|2022-05-30 12:19:00|9052.73|8932.73|9053.99|8933.99|9054.04|8934.04|9052.45|8932.45|10
1653913150000|2022-05-30 12:19:10|9053.97|8933.97|9054.49|8934.49|9054.59|8934.59|9053.97|8933.97|10
1653913160000|2022-05-30 12:19:20|9054.46|8934.46|9067.53|8947.53|9067.53|8947.53|9054.46|8934.46|10
1653913170000|2022-05-30 12:19:30|9070.14|8950.14|9084.21|8964.21|9084.21|8964.21|9070.14|8950.14|10
1653913180000|2022-05-30 12:19:40|9083.89|8963.89|9081.69|8961.69|9083.89|8963.89|9081.48|8961.48|10
1653913190000|2022-05-30 12:19:50|9080.8|8960.8|9084.95|8964.95|9084.95|8964.95|9080.73|8960.73|10
1653913200000|2022-05-30 12:20:00|9084.47|8964.47|9085.01|8965.01|9086.43|8966.43|9084.47|8964.47|10
1653913210000|2022-05-30 12:20:10|9084.5|8964.5|9083.18|8963.18|9084.99|8964.99|9083.18|8963.18|10
1653913220000|2022-05-30 12:20:20|9082.87|8962.87|9081.09|8961.09|9082.87|8962.87|9081.09|8961.09|9
1653913230000|2022-05-30 12:20:30|9081.26|8961.26|9079.22|8959.22|9081.26|8961.26|9079.22|8959.22|10
1653913240000|2022-05-30 12:20:40|9079.35|8959.35|9078.83|8958.83|9079.54|8959.54|9078.7|8958.7|10
1653913250000|2022-05-30 12:20:50|9078.7|8958.7|9078.7|8958.7|9079.49|8959.49|9078.62|8958.62|10
1653913260000|2022-05-30 12:21:00|9078.27|8958.27|9076.01|8956.01|9078.27|8958.27|9076.01|8956.01|10
1653913270000|2022-05-30 12:21:10|9075.12|8955.12|9072.62|8952.62|9075.12|8955.12|9072.62|8952.62|9
1653913280000|2022-05-30 12:21:20|9072.67|8952.67|9070.64|8950.64|9072.69|8952.69|9070.64|8950.64|10
1653913290000|2022-05-30 12:21:30|9069.93|8949.93|9070.22|8950.22|9070.25|8950.25|9069.78|8949.78|10
1653913300000|2022-05-30 12:21:40|9069.96|8949.96|9068.85|8948.85|9070.19|8950.19|9068.85|8948.85|9
1653913310000|2022-05-30 12:21:50|9068.83|8948.83|9066.19|8946.19|9068.94|8948.94|9066.19|8946.19|10
1653913320000|2022-05-30 12:22:00|9065.96|8945.96|9058.47|8938.47|9065.96|8945.96|9058.24|8938.24|10
1653913330000|2022-05-30 12:22:10|9059.46|8939.46|9055.51|8935.51|9059.52|8939.52|9055.51|8935.51|9
1653913340000|2022-05-30 12:22:20|9055.45|8935.45|9051.03|8931.03|9055.75|8935.75|9050.84|8930.84|10
1653913350000|2022-05-30 12:22:30|9049.99|8929.99|9046.29|8926.29|9049.99|8929.99|9046.29|8926.29|9
1653913360000|2022-05-30 12:22:40|9046.56|8926.56|9041.69|8921.69|9046.56|8926.56|9041.69|8921.69|10
1653913370000|2022-05-30 12:22:50|9041.94|8921.94|9037.97|8917.97|9041.94|8921.94|9037.97|8917.97|10
1653913380000|2022-05-30 12:23:00|9038.03|8918.03|9036.93|8916.93|9038.18|8918.18|9036.81|8916.81|10
1653913390000|2022-05-30 12:23:10|9036.81|8916.81|9037.25|8917.25|9038.21|8918.21|9036.46|8916.46|10
1653913400000|2022-05-30 12:23:20|9037.1|8917.1|9035.48|8915.48|9037.1|8917.1|9035.48|8915.48|9
1653913410000|2022-05-30 12:23:30|9035.4|8915.4|9032.51|8912.51|9035.4|8915.4|9032.51|8912.51|10
1653913420000|2022-05-30 12:23:40|9032.32|8912.32|9029.28|8909.28|9032.32|8912.32|9029.28|8909.28|10
1653913430000|2022-05-30 12:23:50|9029.23|8909.23|9025.35|8905.35|9029.23|8909.23|9025.35|8905.35|10
1653913440000|2022-05-30 12:24:00|9025.27|8905.27|9023.11|8903.11|9025.27|8905.27|9023.11|8903.11|10
1653913450000|2022-05-30 12:24:10|9022.4|8902.4|9009.8|8889.8|9022.4|8902.4|9009.8|8889.8|10
1653913460000|2022-05-30 12:24:20|9009.66|8889.66|9002.02|8882.02|9009.93|8889.93|9002.02|8882.02|10
1653913470000|2022-05-30 12:24:30|9001.98|8881.98|9000.93|8880.93|9001.98|8881.98|8999.57|8879.57|10
1653913480000|2022-05-30 12:24:40|9000.8|8880.8|9002.98|8882.98|9003.18|8883.18|9000.8|8880.8|10
1653913490000|2022-05-30 12:24:50|9002.81|8882.81|9003.67|8883.67|9003.67|8883.67|9002.52|8882.52|10
1653913500000|2022-05-30 12:25:00|9003.54|8883.54|9002.25|8882.25|9003.56|8883.56|9002.25|8882.25|10
1653913510000|2022-05-30 12:25:10|9002.34|8882.34|9003.92|8883.92|9003.92|8883.92|9002.34|8882.34|10
1653913520000|2022-05-30 12:25:20|9002.74|8882.74|9000.83|8880.83|9003.18|8883.18|9000.07|8880.07|10
1653913530000|2022-05-30 12:25:30|8999.66|8879.66|8995.06|8875.06|8999.66|8879.66|8994.47|8874.47|10
1653913540000|2022-05-30 12:25:40|8995.26|8875.26|8994.02|8874.02|8995.26|8875.26|8993.47|8873.47|10
1653913550000|2022-05-30 12:25:50|8994.22|8874.22|8991.94|8871.94|8994.22|8874.22|8991.94|8871.94|10
1653913560000|2022-05-30 12:26:00|8992.08|8872.08|8991.35|8871.35|8992.75|8872.75|8991.35|8871.35|10
1653913570000|2022-05-30 12:26:10|8991.31|8871.31|8991.09|8871.09|8991.46|8871.46|8990.93|8870.93|10
1653913580000|2022-05-30 12:26:20|8991.9|8871.9|8992.41|8872.41|8992.41|8872.41|8991.19|8871.19|10
1653913590000|2022-05-30 12:26:30|8992.71|8872.71|8994.8|8874.8|8994.8|8874.8|8992.19|8872.19|10
1653913600000|2022-05-30 12:26:40|8994.47|8874.47|8995.55|8875.55|8995.59|8875.59|8994.47|8874.47|10
1653913610000|2022-05-30 12:26:50|8995.6|8875.6|8996.8|8876.8|8996.8|8876.8|8995.6|8875.6|10
1653913620000|2022-05-30 12:27:00|8996.54|8876.54|8995.82|8875.82|8996.54|8876.54|8995.82|8875.82|10
1653913630000|2022-05-30 12:27:10|8995.83|8875.83|8995.14|8875.14|8995.83|8875.83|8994.95|8874.95|10
1653913640000|2022-05-30 12:27:20|8994.1|8874.1|8993.96|8873.96|8994.35|8874.35|8993.42|8873.42|10
1653913650000|2022-05-30 12:27:30|8993.34|8873.34|8993.11|8873.11|8993.34|8873.34|8992.45|8872.45|10
1653913660000|2022-05-30 12:27:40|8993.15|8873.15|8993.93|8873.93|8994.23|8874.23|8993.15|8873.15|10
1653913670000|2022-05-30 12:27:50|8993.66|8873.66|8992.27|8872.27|8993.81|8873.81|8992.27|8872.27|10
1653913680000|2022-05-30 12:28:00|8992.22|8872.22|8991.56|8871.56|8992.22|8872.22|8991.56|8871.56|9
1653913690000|2022-05-30 12:28:10|8991.68|8871.68|8990.74|8870.74|8991.8|8871.8|8990.74|8870.74|9
1653913700000|2022-05-30 12:28:20|8990.66|8870.66|8988.63|8868.63|8990.88|8870.88|8987.85|8867.85|9
1653913710000|2022-05-30 12:28:30|8987.79|8867.79|8982.34|8862.34|8987.79|8867.79|8982.01|8862.01|10
1653913720000|2022-05-30 12:28:40|8982.29|8862.29|8981.23|8861.23|8982.29|8862.29|8980.76|8860.76|9
1653913730000|2022-05-30 12:28:50|8981.02|8861.02|8976.03|8856.03|8981.02|8861.02|8975.86|8855.86|10
1653913740000|2022-05-30 12:29:00|8975.93|8855.93|8968.32|8848.32|8975.93|8855.93|8968.32|8848.32|10
1653913750000|2022-05-30 12:29:10|8966.42|8846.42|8960.45|8840.45|8966.42|8846.42|8960.39|8840.39|10
1653913760000|2022-05-30 12:29:20|8960.63|8840.63|8956.79|8836.79|8960.63|8840.63|8956.79|8836.79|10
1653913770000|2022-05-30 12:29:30|8957.37|8837.37|8956|8836|8957.37|8837.37|8954.93|8834.93|10
1653913780000|2022-05-30 12:29:40|8955.73|8835.73|8954.32|8834.32|8955.73|8835.73|8954.32|8834.32|10
1653913790000|2022-05-30 12:29:50|8954.06|8834.06|8950.13|8830.13|8954.06|8834.06|8950.13|8830.13|10
1653913800000|2022-05-30 12:30:00|8949.48|8829.48|8948.94|8828.94|8949.48|8829.48|8948.33|8828.33|10
1653913810000|2022-05-30 12:30:10|8949.48|8829.48|8951.39|8831.39|8951.39|8831.39|8949.48|8829.48|10
1653913820000|2022-05-30 12:30:20|8951|8831|8952.42|8832.42|8952.42|8832.42|8951|8831|10
1653913830000|2022-05-30 12:30:30|8952.54|8832.54|8952.89|8832.89|8952.89|8832.89|8952.24|8832.24|10
1653913840000|2022-05-30 12:30:40|8953.1|8833.1|8952.82|8832.82|8953.41|8833.41|8952.57|8832.57|10
1653913850000|2022-05-30 12:30:50|8952.85|8832.85|8950.63|8830.63|8952.85|8832.85|8950.55|8830.55|10
1653913860000|2022-05-30 12:31:00|8950.05|8830.05|8945.15|8825.15|8950.05|8830.05|8945.15|8825.15|10
1653913870000|2022-05-30 12:31:10|8944.9|8824.9|8942.53|8822.53|8944.96|8824.96|8942.53|8822.53|10
1653913880000|2022-05-30 12:31:20|8942.55|8822.55|8941.55|8821.55|8942.81|8822.81|8941.42|8821.42|10
1653913890000|2022-05-30 12:31:30|8940.84|8820.84|8939.64|8819.64|8940.84|8820.84|8939.64|8819.64|9
1653913900000|2022-05-30 12:31:40|8939.32|8819.32|8937.63|8817.63|8939.36|8819.36|8937.63|8817.63|10
1653913910000|2022-05-30 12:31:50|8937.65|8817.65|8938.5|8818.5|8938.55|8818.55|8936.68|8816.68|10
1653913920000|2022-05-30 12:32:00|8938.68|8818.68|8939.94|8819.94|8939.94|8819.94|8938.68|8818.68|10
1653913930000|2022-05-30 12:32:10|8940.27|8820.27|8941.89|8821.89|8941.89|8821.89|8940.27|8820.27|10
1653913940000|2022-05-30 12:32:20|8941.8|8821.8|8942.74|8822.74|8942.74|8822.74|8941.8|8821.8|10
1653913950000|2022-05-30 12:32:30|8942.66|8822.66|8938.15|8818.15|8942.76|8822.76|8938.15|8818.15|10
1653913960000|2022-05-30 12:32:40|8936.72|8816.72|8931.94|8811.94|8936.72|8816.72|8931.94|8811.94|10
1653913970000|2022-05-30 12:32:50|8931.73|8811.73|8926.69|8806.69|8931.73|8811.73|8926.69|8806.69|10
1653913980000|2022-05-30 12:33:00|8926.56|8806.56|8922.97|8802.97|8926.56|8806.56|8922.97|8802.97|10
1653913990000|2022-05-30 12:33:10|8922.72|8802.72|8917.51|8797.51|8922.72|8802.72|8917.51|8797.51|10
1653914000000|2022-05-30 12:33:20|8916.14|8796.14|8915.85|8795.85|8916.43|8796.43|8914.39|8794.39|10
1653914010000|2022-05-30 12:33:30|8916.35|8796.35|8911.83|8791.83|8916.43|8796.43|8911.83|8791.83|10
1653914020000|2022-05-30 12:33:40|8911.57|8791.57|8908.84|8788.84|8911.62|8791.62|8908.59|8788.59|10
1653914030000|2022-05-30 12:33:50|8908.78|8788.78|8906.21|8786.21|8908.91|8788.91|8905.2|8785.2|10
1653914040000|2022-05-30 12:34:00|8906.03|8786.03|8906.61|8786.61|8906.61|8786.61|8905.36|8785.36|10
1653914050000|2022-05-30 12:34:10|8906.94|8786.94|8905.32|8785.32|8907.15|8787.15|8905.32|8785.32|10
1653914060000|2022-05-30 12:34:20|8904.91|8784.91|8905.35|8785.35|8905.41|8785.41|8903.11|8783.11|10
1653914070000|2022-05-30 12:34:30|8905.56|8785.56|8907.08|8787.08|8907.08|8787.08|8905.56|8785.56|9
1653914080000|2022-05-30 12:34:40|8907.73|8787.73|8913.86|8793.86|8913.86|8793.86|8907.41|8787.41|10
1653914090000|2022-05-30 12:34:50|8915.07|8795.07|8921.39|8801.39|8921.41|8801.41|8915.07|8795.07|10
1653914100000|2022-05-30 12:35:00|8921.4|8801.4|8925.44|8805.44|8925.44|8805.44|8921.4|8801.4|10
1653914110000|2022-05-30 12:35:10|8926.41|8806.41|8933.27|8813.27|8933.66|8813.66|8926.41|8806.41|10
1653914120000|2022-05-30 12:35:20|8932.92|8812.92|8934.66|8814.66|8934.72|8814.72|8932.66|8812.66|10
1653914130000|2022-05-30 12:35:30|8933.76|8813.76|8932.38|8812.38|8933.76|8813.76|8931.98|8811.98|10
1653914140000|2022-05-30 12:35:40|8931.86|8811.86|8930.66|8810.66|8932.15|8812.15|8930.66|8810.66|10
1653914150000|2022-05-30 12:35:50|8929.96|8809.96|8928.25|8808.25|8929.96|8809.96|8928.25|8808.25|10
1653914160000|2022-05-30 12:36:00|8927.51|8807.51|8928.95|8808.95|8928.95|8808.95|8927.51|8807.51|10
1653914170000|2022-05-30 12:36:10|8928.65|8808.65|8928.24|8808.24|8928.7|8808.7|8927.89|8807.89|10
1653914180000|2022-05-30 12:36:20|8928.87|8808.87|8930.41|8810.41|8930.41|8810.41|8928.61|8808.61|10
1653914190000|2022-05-30 12:36:30|8931.23|8811.23|8932.28|8812.28|8932.84|8812.84|8931.23|8811.23|10
1653914200000|2022-05-30 12:36:40|8932.19|8812.19|8932.82|8812.82|8933.54|8813.54|8932.19|8812.19|10
1653914210000|2022-05-30 12:36:50|8933.18|8813.18|8934.29|8814.29|8934.29|8814.29|8932.91|8812.91|9
1653914220000|2022-05-30 12:37:00|8934.32|8814.32|8933.64|8813.64|8934.35|8814.35|8933.37|8813.37|10
1653914230000|2022-05-30 12:37:10|8933.48|8813.48|8934.16|8814.16|8934.16|8814.16|8933.48|8813.48|10
1653914240000|2022-05-30 12:37:20|8934.07|8814.07|8935.38|8815.38|8935.48|8815.48|8933.84|8813.84|9
1653914250000|2022-05-30 12:37:30|8935.28|8815.28|8936.13|8816.13|8936.13|8816.13|8935.28|8815.28|10
1653914260000|2022-05-30 12:37:40|8935.86|8815.86|8939.39|8819.39|8939.39|8819.39|8935.86|8815.86|10
1653914270000|2022-05-30 12:37:50|8940.03|8820.03|8941.3|8821.3|8941.34|8821.34|8939.34|8819.34|10
1653914280000|2022-05-30 12:38:00|8941.23|8821.23|8944.46|8824.46|8944.51|8824.51|8941.23|8821.23|10
1653914290000|2022-05-30 12:38:10|8945.48|8825.48|8945.16|8825.16|8945.48|8825.48|8944.67|8824.67|10
1653914300000|2022-05-30 12:38:20|8945|8825|8947.11|8827.11|8947.11|8827.11|8945|8825|10
1653914310000|2022-05-30 12:38:30|8946.85|8826.85|8949.25|8829.25|8949.25|8829.25|8946.48|8826.48|10
1653914320000|2022-05-30 12:38:40|8948.96|8828.96|8950.04|8830.04|8950.27|8830.27|8948.65|8828.65|10
1653914330000|2022-05-30 12:38:50|8949.85|8829.85|8950.35|8830.35|8950.88|8830.88|8949.85|8829.85|10
1653914340000|2022-05-30 12:39:00|8950.48|8830.48|8951.67|8831.67|8951.67|8831.67|8950|8830|10
1653914350000|2022-05-30 12:39:10|8951.58|8831.58|8953.54|8833.54|8953.54|8833.54|8951.46|8831.46|10
1653914360000|2022-05-30 12:39:20|8953.44|8833.44|8955.99|8835.99|8955.99|8835.99|8953.35|8833.35|10
1653914370000|2022-05-30 12:39:30|8956.8|8836.8|8957.74|8837.74|8958.41|8838.41|8956.13|8836.13|10
1653914380000|2022-05-30 12:39:40|8958.34|8838.34|8959.93|8839.93|8960.39|8840.39|8957.93|8837.93|10
1653914390000|2022-05-30 12:39:50|8960.09|8840.09|8961.55|8841.55|8961.7|8841.7|8960.09|8840.09|10
1653914400000|2022-05-30 12:40:00|8962.11|8842.11|8966.21|8846.21|8966.21|8846.21|8961.74|8841.74|10
1653914410000|2022-05-30 12:40:10|8965.89|8845.89|8965.92|8845.92|8966.72|8846.72|8965.78|8845.78|10
1653914420000|2022-05-30 12:40:20|8965.93|8845.93|8964.17|8844.17|8965.93|8845.93|8963.18|8843.18|10
1653914430000|2022-05-30 12:40:30|8964.39|8844.39|8962.78|8842.78|8964.39|8844.39|8962.49|8842.49|10
1653914440000|2022-05-30 12:40:40|8963.72|8843.72|8961.11|8841.11|8963.72|8843.72|8961.11|8841.11|10
1653914450000|2022-05-30 12:40:50|8961.39|8841.39|8959.82|8839.82|8961.39|8841.39|8959.27|8839.27|10
1653914460000|2022-05-30 12:41:00|8958.89|8838.89|8961.26|8841.26|8961.26|8841.26|8958.8|8838.8|10
1653914470000|2022-05-30 12:41:10|8961.15|8841.15|8963.06|8843.06|8963.06|8843.06|8961.14|8841.14|9
1653914480000|2022-05-30 12:41:20|8963.31|8843.31|8964.19|8844.19|8964.28|8844.28|8963.31|8843.31|10
1653914490000|2022-05-30 12:41:30|8964.33|8844.33|8964.38|8844.38|8964.64|8844.64|8963.82|8843.82|10
1653914500000|2022-05-30 12:41:40|8964.25|8844.25|8963.7|8843.7|8964.8|8844.8|8963.7|8843.7|10
1653914510000|2022-05-30 12:41:50|8963.74|8843.74|8962.77|8842.77|8964.19|8844.19|8962.38|8842.38|10
1653914520000|2022-05-30 12:42:00|8962.42|8842.42|8961.06|8841.06|8962.42|8842.42|8960.94|8840.94|10
1653914530000|2022-05-30 12:42:10|8960.8|8840.8|8960.07|8840.07|8960.82|8840.82|8960.07|8840.07|9
1653914540000|2022-05-30 12:42:20|8960.23|8840.23|8960.16|8840.16|8960.23|8840.23|8959.43|8839.43|10
1653914550000|2022-05-30 12:42:30|8960.77|8840.77|8961.76|8841.76|8961.76|8841.76|8960.73|8840.73|10
1653914560000|2022-05-30 12:42:40|8961.59|8841.59|8959.77|8839.77|8962.03|8842.03|8959.75|8839.75|10
1653914570000|2022-05-30 12:42:50|8959.75|8839.75|8958.64|8838.64|8959.75|8839.75|8958.64|8838.64|9
1653914580000|2022-05-30 12:43:00|8958.63|8838.63|8957.52|8837.52|8958.63|8838.63|8957.52|8837.52|9
1653914590000|2022-05-30 12:43:10|8957.04|8837.04|8956.85|8836.85|8957.04|8837.04|8956.62|8836.62|9
1653914600000|2022-05-30 12:43:20|8956.95|8836.95|8956.72|8836.72|8956.98|8836.98|8956.61|8836.61|10
1653914610000|2022-05-30 12:43:30|8956.68|8836.68|8955.68|8835.68|8956.68|8836.68|8955.68|8835.68|7
1653914620000|2022-05-30 12:43:40|8955.24|8835.24|8954.35|8834.35|8955.24|8835.24|8954.35|8834.35|10
1653914630000|2022-05-30 12:43:50|8954.29|8834.29|8952.77|8832.77|8954.29|8834.29|8952.77|8832.77|9
1653914640000|2022-05-30 12:44:00|8952.62|8832.62|8950.89|8830.89|8952.62|8832.62|8950.89|8830.89|10
1653914650000|2022-05-30 12:44:10|8950.91|8830.91|8949.91|8829.91|8950.91|8830.91|8949.57|8829.57|9
1653914660000|2022-05-30 12:44:20|8949.89|8829.89|8947.1|8827.1|8949.89|8829.89|8947.1|8827.1|10
1653914670000|2022-05-30 12:44:30|8946.9|8826.9|8943.29|8823.29|8946.9|8826.9|8943.29|8823.29|10
1653914680000|2022-05-30 12:44:40|8942.48|8822.48|8939.26|8819.26|8942.61|8822.61|8939.26|8819.26|10
1653914690000|2022-05-30 12:44:50|8939.23|8819.23|8937.66|8817.66|8939.23|8819.23|8936.59|8816.59|9
1653914700000|2022-05-30 12:45:00|8937.8|8817.8|8937.43|8817.43|8938.53|8818.53|8937.43|8817.43|10
1653914710000|2022-05-30 12:45:10|8937.06|8817.06|8935.5|8815.5|8937.06|8817.06|8935.5|8815.5|10
1653914720000|2022-05-30 12:45:20|8935.48|8815.48|8934.83|8814.83|8936.16|8816.16|8934.83|8814.83|10
1653914730000|2022-05-30 12:45:30|8935.71|8815.71|8937.94|8817.94|8937.94|8817.94|8935.71|8815.71|10
1653914740000|2022-05-30 12:45:40|8937.97|8817.97|8939.86|8819.86|8939.86|8819.86|8937.97|8817.97|10
1653914750000|2022-05-30 12:45:50|8939.93|8819.93|8942.65|8822.65|8942.66|8822.66|8939.93|8819.93|10
1653914760000|2022-05-30 12:46:00|8942.57|8822.57|8944.32|8824.32|8944.32|8824.32|8941.95|8821.95|10
1653914770000|2022-05-30 12:46:10|8944.77|8824.77|8947.46|8827.46|8947.46|8827.46|8944.77|8824.77|10
1653914780000|2022-05-30 12:46:20|8947.96|8827.96|8950.21|8830.21|8950.21|8830.21|8947.96|8827.96|10
1653914790000|2022-05-30 12:46:30|8950.23|8830.23|8953.36|8833.36|8953.36|8833.36|8950.23|8830.23|9
1653914800000|2022-05-30 12:46:40|8954.06|8834.06|8957.34|8837.34|8957.34|8837.34|8954.06|8834.06|10
1653914810000|2022-05-30 12:46:50|8957.83|8837.83|8960.33|8840.33|8960.33|8840.33|8957.37|8837.37|10
1653914820000|2022-05-30 12:47:00|8960.18|8840.18|8960.96|8840.96|8960.96|8840.96|8960.04|8840.04|10
1653914830000|2022-05-30 12:47:10|8960.65|8840.65|8960.15|8840.15|8961.02|8841.02|8960.15|8840.15|10
1653914840000|2022-05-30 12:47:20|8960.13|8840.13|8957.19|8837.19|8960.13|8840.13|8957.19|8837.19|10
1653914850000|2022-05-30 12:47:30|8957.07|8837.07|8956.34|8836.34|8957.07|8837.07|8956.34|8836.34|9
1653914860000|2022-05-30 12:47:40|8956.4|8836.4|8955.67|8835.67|8956.42|8836.42|8955.67|8835.67|10
1653914870000|2022-05-30 12:47:50|8955.53|8835.53|8955.56|8835.56|8955.56|8835.56|8955.32|8835.32|10
1653914880000|2022-05-30 12:48:00|8955.41|8835.41|8955.54|8835.54|8955.87|8835.87|8955.04|8835.04|10
1653914890000|2022-05-30 12:48:10|8955.79|8835.79|8955.4|8835.4|8955.86|8835.86|8955.4|8835.4|10
1653914900000|2022-05-30 12:48:20|8955.07|8835.07|8954.78|8834.78|8955.07|8835.07|8954.6|8834.6|8
1653914910000|2022-05-30 12:48:30|8954.92|8834.92|8954.91|8834.91|8955|8835|8954.38|8834.38|9
1653914920000|2022-05-30 12:48:40|8954.94|8834.94|8955.44|8835.44|8955.44|8835.44|8954.94|8834.94|8
1653914930000|2022-05-30 12:48:50|8955.48|8835.48|8955.08|8835.08|8955.5|8835.5|8955.08|8835.08|8
1653914940000|2022-05-30 12:49:00|8955|8835|8955.13|8835.13|8955.25|8835.25|8954.95|8834.95|8
1653914950000|2022-05-30 12:49:10|8955.14|8835.14|8954.65|8834.65|8955.16|8835.16|8954.65|8834.65|5
1653914960000|2022-05-30 12:49:20|8954.53|8834.53|8954.38|8834.38|8954.55|8834.55|8954.38|8834.38|8
1653914970000|2022-05-30 12:49:30|8954.37|8834.37|8953.77|8833.77|8954.37|8834.37|8953.58|8833.58|10
1653914980000|2022-05-30 12:49:40|8953.79|8833.79|8953.68|8833.68|8953.79|8833.79|8953.49|8833.49|9
1653914990000|2022-05-30 12:49:50|8953.8|8833.8|8954.11|8834.11|8954.13|8834.13|8953.8|8833.8|9
1653915000000|2022-05-30 12:50:00|8954.13|8834.13|8957.3|8837.3|8957.3|8837.3|8953.85|8833.85|9
1653915010000|2022-05-30 12:50:10|8957.28|8837.28|8957.78|8837.78|8957.86|8837.86|8957.28|8837.28|10
1653915020000|2022-05-30 12:50:20|8958.11|8838.11|8958.25|8838.25|8958.25|8838.25|8958|8838|6
1653915030000|2022-05-30 12:50:30|8958.24|8838.24|8958.12|8838.12|8958.25|8838.25|8957.82|8837.82|9
1653915040000|2022-05-30 12:50:40|8958.58|8838.58|8961.44|8841.44|8961.44|8841.44|8958.58|8838.58|9
1653915050000|2022-05-30 12:50:50|8961.74|8841.74|8962.68|8842.68|8962.75|8842.75|8961.74|8841.74|10
1653915060000|2022-05-30 12:51:00|8962.71|8842.71|8964.73|8844.73|8964.73|8844.73|8962.71|8842.71|10
1653915070000|2022-05-30 12:51:10|8964.74|8844.74|8966.54|8846.54|8966.62|8846.62|8964.74|8844.74|10
1653915080000|2022-05-30 12:51:20|8967.41|8847.41|8969.1|8849.1|8969.1|8849.1|8967.41|8847.41|10
1653915090000|2022-05-30 12:51:30|8969.95|8849.95|8972.49|8852.49|8972.84|8852.84|8969.95|8849.95|10
1653915100000|2022-05-30 12:51:40|8972.74|8852.74|8973.83|8853.83|8973.83|8853.83|8972.51|8852.51|10
1653915110000|2022-05-30 12:51:50|8974.11|8854.11|8976.95|8856.95|8976.95|8856.95|8974.11|8854.11|10
1653915120000|2022-05-30 12:52:00|8977.29|8857.29|8979.24|8859.24|8979.52|8859.52|8977.29|8857.29|10
1653915130000|2022-05-30 12:52:10|8979.91|8859.91|8981.11|8861.11|8981.16|8861.16|8979.91|8859.91|10
1653915140000|2022-05-30 12:52:20|8981.14|8861.14|8982.03|8862.03|8982.2|8862.2|8981.14|8861.14|10
1653915150000|2022-05-30 12:52:30|8981.41|8861.41|8980.06|8860.06|8981.45|8861.45|8980.06|8860.06|9
1653915160000|2022-05-30 12:52:40|8980.16|8860.16|8980.06|8860.06|8980.22|8860.22|8979.75|8859.75|10
1653915170000|2022-05-30 12:52:50|8982|8862|8982.09|8862.09|8982.36|8862.36|8981.98|8861.98|10
1653915180000|2022-05-30 12:53:00|8982.06|8862.06|8984.53|8864.53|8984.53|8864.53|8982.06|8862.06|9
1653915190000|2022-05-30 12:53:10|8984.61|8864.61|8985.73|8865.73|8985.73|8865.73|8984.56|8864.56|9
1653915200000|2022-05-30 12:53:20|8985.84|8865.84|8988.09|8868.09|8988.22|8868.22|8985.84|8865.84|10
1653915210000|2022-05-30 12:53:30|8988.16|8868.16|8989.83|8869.83|8990.03|8870.03|8988.16|8868.16|10
1653915220000|2022-05-30 12:53:40|8989.77|8869.77|8994.54|8874.54|8994.54|8874.54|8989.77|8869.77|10
1653915230000|2022-05-30 12:53:50|8995.23|8875.23|8996.67|8876.67|8996.67|8876.67|8995.23|8875.23|10
1653915240000|2022-05-30 12:54:00|8996.83|8876.83|8997.24|8877.24|8997.24|8877.24|8996.36|8876.36|10
1653915250000|2022-05-30 12:54:10|8998.05|8878.05|9005.27|8885.27|9005.27|8885.27|8998.05|8878.05|10
1653915260000|2022-05-30 12:54:20|9006.36|8886.36|9013.33|8893.33|9013.33|8893.33|9006.36|8886.36|10
1653915270000|2022-05-30 12:54:30|9013.75|8893.75|9019.57|8899.57|9019.94|8899.94|9013.75|8893.75|10
1653915280000|2022-05-30 12:54:40|9020.64|8900.64|9022.28|8902.28|9024|8904|9020.64|8900.64|10
1653915290000|2022-05-30 12:54:50|9021.89|8901.89|9017.76|8897.76|9021.89|8901.89|9017.76|8897.76|10
1653915300000|2022-05-30 12:55:00|9017.28|8897.28|9014.29|8894.29|9017.28|8897.28|9014.29|8894.29|10
1653915310000|2022-05-30 12:55:10|9013.91|8893.91|9010.78|8890.78|9013.91|8893.91|9010.76|8890.76|10
1653915320000|2022-05-30 12:55:20|9010.83|8890.83|9012.61|8892.61|9012.61|8892.61|9010.83|8890.83|9
1653915330000|2022-05-30 12:55:30|9012.43|8892.43|9013.5|8893.5|9013.76|8893.76|9011.81|8891.81|10
1653915340000|2022-05-30 12:55:40|9013.11|8893.11|9010.69|8890.69|9013.14|8893.14|9010.49|8890.49|10
1653915350000|2022-05-30 12:55:50|9010.47|8890.47|9010.92|8890.92|9010.92|8890.92|9009.98|8889.98|10
1653915360000|2022-05-30 12:56:00|9010.84|8890.84|9009.46|8889.46|9010.85|8890.85|9009.46|8889.46|10
1653915370000|2022-05-30 12:56:10|9009.85|8889.85|9010.52|8890.52|9010.52|8890.52|9009.37|8889.37|10
1653915380000|2022-05-30 12:56:20|9010.45|8890.45|9011.2|8891.2|9011.2|8891.2|9010.21|8890.21|10
1653915390000|2022-05-30 12:56:30|9010.79|8890.79|9011.06|8891.06|9011.52|8891.52|9010.71|8890.71|10
1653915400000|2022-05-30 12:56:40|9011.13|8891.13|9012.1|8892.1|9012.1|8892.1|9010.55|8890.55|10
1653915410000|2022-05-30 12:56:50|9012.72|8892.72|9013.48|8893.48|9013.75|8893.75|9012.72|8892.72|10
1653915420000|2022-05-30 12:57:00|9013.54|8893.54|9013.4|8893.4|9013.54|8893.54|9012.73|8892.73|10
1653915430000|2022-05-30 12:57:10|9013.28|8893.28|9012.47|8892.47|9014.05|8894.05|9012.47|8892.47|10
1653915440000|2022-05-30 12:57:20|9011.99|8891.99|9011.68|8891.68|9012.15|8892.15|9011.39|8891.39|10
1653915450000|2022-05-30 12:57:30|9011.59|8891.59|9009.84|8889.84|9011.59|8891.59|9009.84|8889.84|10
1653915460000|2022-05-30 12:57:40|9009.8|8889.8|9007.45|8887.45|9009.8|8889.8|9007.45|8887.45|10
1653915470000|2022-05-30 12:57:50|9007.36|8887.36|9007.04|8887.04|9007.36|8887.36|9007.02|8887.02|7
1653915480000|2022-05-30 12:58:00|9007.01|8887.01|9006.88|8886.88|9007.88|8887.88|9006.88|8886.88|10
1653915490000|2022-05-30 12:58:10|9006.39|8886.39|9005.03|8885.03|9006.49|8886.49|9004.95|8884.95|10
1653915500000|2022-05-30 12:58:20|9004.29|8884.29|9003.77|8883.77|9004.31|8884.31|9003.5|8883.5|10
1653915510000|2022-05-30 12:58:30|9003.43|8883.43|9003.73|8883.73|9004.26|8884.26|9002.75|8882.75|9
1653915520000|2022-05-30 12:58:40|9003.24|8883.24|9002.41|8882.41|9003.24|8883.24|9002.41|8882.41|10
1653915530000|2022-05-30 12:58:50|9002.33|8882.33|9002.64|8882.64|9002.64|8882.64|9001.98|8881.98|9
1653915540000|2022-05-30 12:59:00|9003.42|8883.42|9002.13|8882.13|9003.42|8883.42|9002.13|8882.13|9
1653915550000|2022-05-30 12:59:10|9001.14|8881.14|8997.94|8877.94|9001.14|8881.14|8997.94|8877.94|10
1653915560000|2022-05-30 12:59:20|8997.38|8877.38|8995.6|8875.6|8997.42|8877.42|8995.33|8875.33|10
1653915570000|2022-05-30 12:59:30|8995.55|8875.55|8995.99|8875.99|8996.09|8876.09|8995.38|8875.38|10
1653915580000|2022-05-30 12:59:40|8995.08|8875.08|8994.65|8874.65|8995.19|8875.19|8994.65|8874.65|10
1653915590000|2022-05-30 12:59:50|8994.37|8874.37|8991.69|8871.69|8994.4|8874.4|8991.66|8871.66|10
1653915600000|2022-05-30 13:00:00|8991.76|8871.76|8993.64|8873.64|8993.64|8873.64|8991.47|8871.47|10
1653915610000|2022-05-30 13:00:10|8994.05|8874.05|8996.91|8876.91|8997.04|8877.04|8994.05|8874.05|10
1653915620000|2022-05-30 13:00:20|8996.86|8876.86|8996.27|8876.27|8996.86|8876.86|8996.27|8876.27|9
1653915630000|2022-05-30 13:00:30|8996.17|8876.17|8993.82|8873.82|8996.17|8876.17|8993.82|8873.82|10
1653915640000|2022-05-30 13:00:40|8993.68|8873.68|8993.71|8873.71|8994.22|8874.22|8993.55|8873.55|10
1653915650000|2022-05-30 13:00:50|8993.78|8873.78|8993.62|8873.62|8994.18|8874.18|8993.62|8873.62|9
1653915660000|2022-05-30 13:01:00|8993.96|8873.96|8994.03|8874.03|8994.03|8874.03|8992.96|8872.96|10
1653915670000|2022-05-30 13:01:10|8994.48|8874.48|8996.58|8876.58|8996.58|8876.58|8994.48|8874.48|10
1653915680000|2022-05-30 13:01:20|8996.54|8876.54|8997.59|8877.59|8998.05|8878.05|8996.54|8876.54|9
1653915690000|2022-05-30 13:01:30|8997.56|8877.56|8999.42|8879.42|8999.42|8879.42|8997.56|8877.56|10
1653915700000|2022-05-30 13:01:40|9000.56|8880.56|9004.69|8884.69|9004.69|8884.69|9000.56|8880.56|10
1653915710000|2022-05-30 13:01:50|9005.28|8885.28|9006.74|8886.74|9006.89|8886.89|9005.28|8885.28|10
1653915720000|2022-05-30 13:02:00|9007.02|8887.02|9007.78|8887.78|9007.78|8887.78|9007.02|8887.02|10
1653915730000|2022-05-30 13:02:10|9008.04|8888.04|9006.81|8886.81|9008.1|8888.1|9006.81|8886.81|10
1653915740000|2022-05-30 13:02:20|9006.5|8886.5|9008.21|8888.21|9008.21|8888.21|9006.21|8886.21|10
1653915750000|2022-05-30 13:02:30|9008.49|8888.49|9009.61|8889.61|9009.62|8889.62|9008.49|8888.49|10
1653915760000|2022-05-30 13:02:40|9009.59|8889.59|9009.31|8889.31|9010.04|8890.04|9009.21|8889.21|9
1653915770000|2022-05-30 13:02:50|9009.3|8889.3|9005.98|8885.98|9009.3|8889.3|9005.93|8885.93|10
1653915780000|2022-05-30 13:03:00|9005.39|8885.39|8999.89|8879.89|9005.39|8885.39|8999.89|8879.89|10
1653915790000|2022-05-30 13:03:10|8999.77|8879.77|9000.53|8880.53|9000.78|8880.78|8999.73|8879.73|9
1653915800000|2022-05-30 13:03:20|9000.73|8880.73|8999.23|8879.23|9000.88|8880.88|8999.23|8879.23|10
1653915810000|2022-05-30 13:03:30|8999.12|8879.12|8996.32|8876.32|8999.12|8879.12|8996.32|8876.32|10
1653915820000|2022-05-30 13:03:40|8995.91|8875.91|8995.11|8875.11|8995.91|8875.91|8995.11|8875.11|10
1653915830000|2022-05-30 13:03:50|8995.07|8875.07|8994.92|8874.92|8995.07|8875.07|8994.92|8874.92|10
1653915840000|2022-05-30 13:04:00|8995.06|8875.06|8992.18|8872.18|8995.15|8875.15|8992.18|8872.18|9
1653915850000|2022-05-30 13:04:10|8992.07|8872.07|8991.55|8871.55|8992.07|8872.07|8991.15|8871.15|10
1653915860000|2022-05-30 13:04:20|8991.51|8871.51|8989.41|8869.41|8991.73|8871.73|8989.41|8869.41|10
1653915870000|2022-05-30 13:04:30|8988.98|8868.98|8986.45|8866.45|8988.98|8868.98|8986.31|8866.31|10
1653915880000|2022-05-30 13:04:40|8986.3|8866.3|8986.44|8866.44|8986.44|8866.44|8985.89|8865.89|10
1653915890000|2022-05-30 13:04:50|8986.46|8866.46|8984.71|8864.71|8986.46|8866.46|8984.71|8864.71|10
1653915900000|2022-05-30 13:05:00|8984.41|8864.41|8983.26|8863.26|8984.97|8864.97|8983.26|8863.26|10
1653915910000|2022-05-30 13:05:10|8983.48|8863.48|8982.86|8862.86|8983.48|8863.48|8982.68|8862.68|10
1653915920000|2022-05-30 13:05:20|8982.63|8862.63|8981.8|8861.8|8982.63|8862.63|8981.8|8861.8|10
1653915930000|2022-05-30 13:05:30|8981.72|8861.72|8980.27|8860.27|8981.72|8861.72|8980.27|8860.27|10
1653915940000|2022-05-30 13:05:40|8980.41|8860.41|8979.17|8859.17|8980.41|8860.41|8979.17|8859.17|9
1653915950000|2022-05-30 13:05:50|8979.03|8859.03|8977.81|8857.81|8979.03|8859.03|8977.81|8857.81|10
1653915960000|2022-05-30 13:06:00|8977.78|8857.78|8976.13|8856.13|8977.78|8857.78|8976.08|8856.08|10
1653915970000|2022-05-30 13:06:10|8976.4|8856.4|8977.23|8857.23|8977.8|8857.8|8976.4|8856.4|9
1653915980000|2022-05-30 13:06:20|8977.03|8857.03|8977.11|8857.11|8977.12|8857.12|8976.66|8856.66|9
1653915990000|2022-05-30 13:06:30|8977.06|8857.06|8975.31|8855.31|8977.06|8857.06|8975.31|8855.31|9
1653916000000|2022-05-30 13:06:40|8975.03|8855.03|8974.09|8854.09|8975.03|8855.03|8973.42|8853.42|10
1653916010000|2022-05-30 13:06:50|8974.04|8854.04|8971.26|8851.26|8974.04|8854.04|8971.26|8851.26|10
1653916020000|2022-05-30 13:07:00|8970.41|8850.41|8969.43|8849.43|8970.41|8850.41|8969.43|8849.43|10
1653916030000|2022-05-30 13:07:10|8969.29|8849.29|8967.65|8847.65|8969.29|8849.29|8967.65|8847.65|9
1653916040000|2022-05-30 13:07:20|8967.12|8847.12|8964.12|8844.12|8967.52|8847.52|8964.12|8844.12|10
1653916050000|2022-05-30 13:07:30|8964.03|8844.03|8964.72|8844.72|8964.81|8844.81|8964.03|8844.03|9
1653916060000|2022-05-30 13:07:40|8965.11|8845.11|8967.4|8847.4|8967.4|8847.4|8964.87|8844.87|10
1653916070000|2022-05-30 13:07:50|8968.33|8848.33|8971.62|8851.62|8971.62|8851.62|8968.33|8848.33|10
1653916080000|2022-05-30 13:08:00|8971.78|8851.78|8971.85|8851.85|8972.39|8852.39|8971.78|8851.78|10
1653916090000|2022-05-30 13:08:10|8971.94|8851.94|8971.88|8851.88|8972.57|8852.57|8971.78|8851.78|10
1653916100000|2022-05-30 13:08:20|8972.02|8852.02|8972.31|8852.31|8972.94|8852.94|8972.02|8852.02|10
1653916110000|2022-05-30 13:08:30|8972.25|8852.25|8971.99|8851.99|8972.67|8852.67|8971.99|8851.99|10
1653916120000|2022-05-30 13:08:40|8972.09|8852.09|8972.24|8852.24|8972.64|8852.64|8972.09|8852.09|9
1653916130000|2022-05-30 13:08:50|8972.21|8852.21|8971.91|8851.91|8972.22|8852.22|8971.2|8851.2|10
1653916140000|2022-05-30 13:09:00|8971.72|8851.72|8969.8|8849.8|8971.85|8851.85|8969.8|8849.8|10
1653916150000|2022-05-30 13:09:10|8969.72|8849.72|8969.4|8849.4|8969.8|8849.8|8969.4|8849.4|10
1653916160000|2022-05-30 13:09:20|8969.43|8849.43|8970.27|8850.27|8970.27|8850.27|8969.39|8849.39|8
1653916170000|2022-05-30 13:09:30|8970.46|8850.46|8969.89|8849.89|8970.57|8850.57|8969.81|8849.81|10
1653916180000|2022-05-30 13:09:40|8969.81|8849.81|8968.49|8848.49|8969.81|8849.81|8968.49|8848.49|10
1653916190000|2022-05-30 13:09:50|8968.46|8848.46|8968.06|8848.06|8968.5|8848.5|8968.06|8848.06|9
1653916200000|2022-05-30 13:10:00|8968.05|8848.05|8965.04|8845.04|8968.05|8848.05|8965.04|8845.04|10
1653916210000|2022-05-30 13:10:10|8963.41|8843.41|8961.7|8841.7|8963.41|8843.41|8961.58|8841.58|10
1653916220000|2022-05-30 13:10:20|8961.98|8841.98|8962|8842|8962.11|8842.11|8961.61|8841.61|10
1653916230000|2022-05-30 13:10:30|8961.92|8841.92|8960.77|8840.77|8961.98|8841.98|8960.61|8840.61|8
1653916240000|2022-05-30 13:10:40|8960.88|8840.88|8959.66|8839.66|8960.88|8840.88|8959.49|8839.49|10
1653916250000|2022-05-30 13:10:50|8959.71|8839.71|8957.94|8837.94|8959.83|8839.83|8957.94|8837.94|9
1653916260000|2022-05-30 13:11:00|8957.87|8837.87|8955.77|8835.77|8957.87|8837.87|8955.77|8835.77|8
1653916270000|2022-05-30 13:11:10|8955.94|8835.94|8956.69|8836.69|8956.69|8836.69|8955.94|8835.94|10
1653916280000|2022-05-30 13:11:20|8956.59|8836.59|8956.6|8836.6|8956.6|8836.6|8956.36|8836.36|7
1653916290000|2022-05-30 13:11:30|8956.54|8836.54|8956.9|8836.9|8956.9|8836.9|8956.48|8836.48|6
1653916300000|2022-05-30 13:11:40|8956.83|8836.83|8957.59|8837.59|8957.86|8837.86|8956.83|8836.83|8
1653916310000|2022-05-30 13:11:50|8957.57|8837.57|8957.26|8837.26|8957.57|8837.57|8957.21|8837.21|8
1653916320000|2022-05-30 13:12:00|8957.27|8837.27|8959.54|8839.54|8959.55|8839.55|8957.27|8837.27|9
1653916330000|2022-05-30 13:12:10|8959.55|8839.55|8959.71|8839.71|8959.98|8839.98|8959.55|8839.55|9
1653916340000|2022-05-30 13:12:20|8959.51|8839.51|8958.29|8838.29|8959.51|8839.51|8958.29|8838.29|10
1653916350000|2022-05-30 13:12:30|8958.3|8838.3|8956.37|8836.37|8958.3|8838.3|8956.21|8836.21|9
1653916360000|2022-05-30 13:12:40|8956.39|8836.39|8953.74|8833.74|8956.49|8836.49|8953.74|8833.74|9
1653916370000|2022-05-30 13:12:50|8954.06|8834.06|8950.61|8830.61|8954.06|8834.06|8950.55|8830.55|10
1653916380000|2022-05-30 13:13:00|8950.72|8830.72|8948.97|8828.97|8950.82|8830.82|8948.94|8828.94|10
1653916390000|2022-05-30 13:13:10|8948.63|8828.63|8949.25|8829.25|8949.32|8829.32|8948.63|8828.63|10
1653916400000|2022-05-30 13:13:20|8949.23|8829.23|8948.26|8828.26|8949.23|8829.23|8948.22|8828.22|10
1653916410000|2022-05-30 13:13:30|8947.66|8827.66|8944.82|8824.82|8947.7|8827.7|8944.82|8824.82|10
1653916420000|2022-05-30 13:13:40|8944.9|8824.9|8945.43|8825.43|8945.49|8825.49|8944.51|8824.51|10
1653916430000|2022-05-30 13:13:50|8945.67|8825.67|8947.27|8827.27|8947.27|8827.27|8945.67|8825.67|10
1653916440000|2022-05-30 13:14:00|8947.22|8827.22|8946.08|8826.08|8947.22|8827.22|8946.08|8826.08|10
1653916450000|2022-05-30 13:14:10|8945.98|8825.98|8944.38|8824.38|8946.02|8826.02|8944.38|8824.38|10
1653916460000|2022-05-30 13:14:20|8944.19|8824.19|8942.87|8822.87|8944.19|8824.19|8942.87|8822.87|9
1653916470000|2022-05-30 13:14:30|8942.69|8822.69|8938.88|8818.88|8942.69|8822.69|8938.88|8818.88|10
1653916480000|2022-05-30 13:14:40|8938.6|8818.6|8936.44|8816.44|8938.76|8818.76|8935.65|8815.65|10
1653916490000|2022-05-30 13:14:50|8936.19|8816.19|8934.84|8814.84|8936.19|8816.19|8934.84|8814.84|10
1653916500000|2022-05-30 13:15:00|8934.17|8814.17|8934.91|8814.91|8935.16|8815.16|8933.91|8813.91|10
1653916510000|2022-05-30 13:15:10|8935.06|8815.06|8936.48|8816.48|8936.48|8816.48|8935.06|8815.06|9
1653916520000|2022-05-30 13:15:20|8936.55|8816.55|8937.42|8817.42|8937.42|8817.42|8936.55|8816.55|10
1653916530000|2022-05-30 13:15:30|8938.24|8818.24|8938.58|8818.58|8938.58|8818.58|8938.18|8818.18|9
1653916540000|2022-05-30 13:15:40|8938.54|8818.54|8939.56|8819.56|8939.56|8819.56|8938.46|8818.46|8
1653916550000|2022-05-30 13:15:50|8939.76|8819.76|8939.37|8819.37|8940.27|8820.27|8939.37|8819.37|8
1653916560000|2022-05-30 13:16:00|8939.79|8819.79|8939.37|8819.37|8939.98|8819.98|8939.18|8819.18|10
1653916570000|2022-05-30 13:16:10|8939.36|8819.36|8938.96|8818.96|8939.43|8819.43|8938.96|8818.96|8
1653916580000|2022-05-30 13:16:20|8938.97|8818.97|8938.83|8818.83|8939.16|8819.16|8938.83|8818.83|8
1653916590000|2022-05-30 13:16:30|8938.86|8818.86|8938.83|8818.83|8939.16|8819.16|8938.67|8818.67|9
1653916600000|2022-05-30 13:16:40|8939.54|8819.54|8940.63|8820.63|8940.74|8820.74|8939.54|8819.54|9
1653916610000|2022-05-30 13:16:50|8940.43|8820.43|8940.72|8820.72|8940.72|8820.72|8940.25|8820.25|10
1653916620000|2022-05-30 13:17:00|8940.69|8820.69|8940.28|8820.28|8940.98|8820.98|8940.28|8820.28|10
1653916630000|2022-05-30 13:17:10|8940.75|8820.75|8941|8821|8941|8821|8940.63|8820.63|10
1653916640000|2022-05-30 13:17:20|8941.04|8821.04|8941.47|8821.47|8941.49|8821.49|8941.04|8821.04|8
1653916650000|2022-05-30 13:17:30|8941.37|8821.37|8942.53|8822.53|8942.53|8822.53|8941.37|8821.37|10
1653916660000|2022-05-30 13:17:40|8942.48|8822.48|8943.63|8823.63|8943.85|8823.85|8942.32|8822.32|10
1653916670000|2022-05-30 13:17:50|8943.59|8823.59|8942.04|8822.04|8943.8|8823.8|8942.04|8822.04|10
1653916680000|2022-05-30 13:18:00|8941.58|8821.58|8940.56|8820.56|8941.58|8821.58|8940.36|8820.36|10
1653916690000|2022-05-30 13:18:10|8940.66|8820.66|8941.27|8821.27|8941.27|8821.27|8940.65|8820.65|10
1653916700000|2022-05-30 13:18:20|8941.12|8821.12|8941.13|8821.13|8941.29|8821.29|8941.12|8821.12|8
1653916710000|2022-05-30 13:18:30|8941.1|8821.1|8940.56|8820.56|8941.13|8821.13|8940.56|8820.56|10
1653916720000|2022-05-30 13:18:40|8940.19|8820.19|8939.87|8819.87|8940.19|8820.19|8939.81|8819.81|10
1653916730000|2022-05-30 13:18:50|8939.97|8819.97|8939.69|8819.69|8940.16|8820.16|8939.69|8819.69|9
1653916740000|2022-05-30 13:19:00|8939.53|8819.53|8937.12|8817.12|8939.53|8819.53|8937.12|8817.12|9
1653916750000|2022-05-30 13:19:10|8937.21|8817.21|8936.6|8816.6|8937.53|8817.53|8936.6|8816.6|10
1653916760000|2022-05-30 13:19:20|8936.29|8816.29|8932.74|8812.74|8936.29|8816.29|8932.74|8812.74|9
1653916770000|2022-05-30 13:19:30|8932.97|8812.97|8929.55|8809.55|8932.97|8812.97|8929.36|8809.36|10
1653916780000|2022-05-30 13:19:40|8929.71|8809.71|8925.84|8805.84|8929.71|8809.71|8925.84|8805.84|10
1653916790000|2022-05-30 13:19:50|8925.93|8805.93|8922.69|8802.69|8925.93|8805.93|8922.52|8802.52|10
1653916800000|2022-05-30 13:20:00|8922.56|8802.56|8920.99|8800.99|8922.58|8802.58|8920.88|8800.88|10
1653916810000|2022-05-30 13:20:10|8920.89|8800.89|8921.69|8801.69|8921.95|8801.95|8920.68|8800.68|10
1653916820000|2022-05-30 13:20:20|8921.53|8801.53|8921.27|8801.27|8921.79|8801.79|8921.27|8801.27|9
1653916830000|2022-05-30 13:20:30|8921.14|8801.14|8923.97|8803.97|8923.97|8803.97|8921.14|8801.14|9
1653916840000|2022-05-30 13:20:40|8924.04|8804.04|8928|8808|8928|8808|8924.04|8804.04|10
1653916850000|2022-05-30 13:20:50|8927.9|8807.9|8927.73|8807.73|8927.96|8807.96|8927.52|8807.52|10
1653916860000|2022-05-30 13:21:00|8927.84|8807.84|8928.46|8808.46|8928.46|8808.46|8927.46|8807.46|10
1653916870000|2022-05-30 13:21:10|8928.25|8808.25|8928.25|8808.25|8928.88|8808.88|8928.18|8808.18|10
1653916880000|2022-05-30 13:21:20|8928.09|8808.09|8927.41|8807.41|8928.65|8808.65|8927.41|8807.41|10
1653916890000|2022-05-30 13:21:30|8927.36|8807.36|8928.74|8808.74|8928.74|8808.74|8927.36|8807.36|10
1653916900000|2022-05-30 13:21:40|8928.99|8808.99|8929.82|8809.82|8930.29|8810.29|8928.99|8808.99|10
1653916910000|2022-05-30 13:21:50|8929.69|8809.69|8929.15|8809.15|8929.69|8809.69|8929.15|8809.15|10
1653916920000|2022-05-30 13:22:00|8929.04|8809.04|8929.62|8809.62|8929.62|8809.62|8929.04|8809.04|9
1653916930000|2022-05-30 13:22:10|8929.55|8809.55|8932.01|8812.01|8932.01|8812.01|8929.55|8809.55|10
1653916940000|2022-05-30 13:22:20|8932.34|8812.34|8935.56|8815.56|8935.56|8815.56|8932.34|8812.34|9
1653916950000|2022-05-30 13:22:30|8935.61|8815.61|8937.35|8817.35|8937.43|8817.43|8935.61|8815.61|10
1653916960000|2022-05-30 13:22:40|8937.45|8817.45|8940.27|8820.27|8940.37|8820.37|8937.45|8817.45|10
1653916970000|2022-05-30 13:22:50|8940.58|8820.58|8941.55|8821.55|8942|8822|8940.58|8820.58|9
1653916980000|2022-05-30 13:23:00|8941.73|8821.73|8942.15|8822.15|8942.35|8822.35|8941.73|8821.73|10
1653916990000|2022-05-30 13:23:10|8942.31|8822.31|8942.17|8822.17|8942.31|8822.31|8941.88|8821.88|9
1653917000000|2022-05-30 13:23:20|8942.18|8822.18|8943.32|8823.32|8943.32|8823.32|8942.15|8822.15|10
1653917010000|2022-05-30 13:23:30|8943.58|8823.58|8943.59|8823.59|8943.64|8823.64|8943.34|8823.34|10
1653917020000|2022-05-30 13:23:40|8943.75|8823.75|8944.17|8824.17|8944.64|8824.64|8943.69|8823.69|9
1653917030000|2022-05-30 13:23:50|8944.78|8824.78|8944.95|8824.95|8945.27|8825.27|8944.65|8824.65|10
1653917040000|2022-05-30 13:24:00|8944.69|8824.69|8945.13|8825.13|8945.31|8825.31|8944.5|8824.5|10
1653917050000|2022-05-30 13:24:10|8944.89|8824.89|8943.87|8823.87|8944.89|8824.89|8943.64|8823.64|10
1653917060000|2022-05-30 13:24:20|8943.72|8823.72|8943.26|8823.26|8944.49|8824.49|8943.26|8823.26|9
1653917070000|2022-05-30 13:24:30|8943.06|8823.06|8941.3|8821.3|8943.06|8823.06|8941.19|8821.19|10
1653917080000|2022-05-30 13:24:40|8941.06|8821.06|8941.93|8821.93|8942.3|8822.3|8941.06|8821.06|9
1653917090000|2022-05-30 13:24:50|8941.86|8821.86|8940.86|8820.86|8941.86|8821.86|8940.71|8820.71|10
1653917100000|2022-05-30 13:25:00|8940.95|8820.95|8941.27|8821.27|8941.27|8821.27|8940.55|8820.55|10
1653917110000|2022-05-30 13:25:10|8941.02|8821.02|8943.48|8823.48|8943.66|8823.66|8941.02|8821.02|10
1653917120000|2022-05-30 13:25:20|8943.76|8823.76|8944.3|8824.3|8944.3|8824.3|8943.37|8823.37|9
1653917130000|2022-05-30 13:25:30|8944.11|8824.11|8945.16|8825.16|8945.16|8825.16|8944.11|8824.11|10
1653917140000|2022-05-30 13:25:40|8945.01|8825.01|8944.97|8824.97|8945.01|8825.01|8944.47|8824.47|10
1653917150000|2022-05-30 13:25:50|8944.91|8824.91|8943.49|8823.49|8945.05|8825.05|8943.49|8823.49|9
1653917160000|2022-05-30 13:26:00|8943.77|8823.77|8943.41|8823.41|8943.77|8823.77|8943.18|8823.18|7
1653917170000|2022-05-30 13:26:10|8943.3|8823.3|8944.22|8824.22|8944.22|8824.22|8943.3|8823.3|10
1653917180000|2022-05-30 13:26:20|8944.24|8824.24|8943|8823|8944.24|8824.24|8943|8823|10
1653917190000|2022-05-30 13:26:30|8942.29|8822.29|8940.38|8820.38|8942.29|8822.29|8940.31|8820.31|10
1653917200000|2022-05-30 13:26:40|8940.5|8820.5|8939.61|8819.61|8940.5|8820.5|8939.61|8819.61|10
1653917210000|2022-05-30 13:26:50|8938.98|8818.98|8934.83|8814.83|8938.98|8818.98|8934.83|8814.83|9
1653917220000|2022-05-30 13:27:00|8934.88|8814.88|8932.07|8812.07|8934.97|8814.97|8932.07|8812.07|9
1653917230000|2022-05-30 13:27:10|8931.95|8811.95|8930.36|8810.36|8931.95|8811.95|8930.27|8810.27|10
1653917240000|2022-05-30 13:27:20|8930.4|8810.4|8926.3|8806.3|8930.4|8810.4|8926.3|8806.3|10
1653917250000|2022-05-30 13:27:30|8924.4|8804.4|8919.79|8799.79|8924.4|8804.4|8919.79|8799.79|9
1653917260000|2022-05-30 13:27:40|8919.39|8799.39|8918.9|8798.9|8919.52|8799.52|8918.74|8798.74|10
1653917270000|2022-05-30 13:27:50|8918.82|8798.82|8920.63|8800.63|8920.63|8800.63|8918.68|8798.68|10
1653917280000|2022-05-30 13:28:00|8920.22|8800.22|8921|8801|8921.14|8801.14|8919.92|8799.92|10
1653917290000|2022-05-30 13:28:10|8920.84|8800.84|8921.3|8801.3|8922.22|8802.22|8920.84|8800.84|10
1653917300000|2022-05-30 13:28:20|8921.52|8801.52|8921.26|8801.26|8921.58|8801.58|8921.1|8801.1|10
1653917310000|2022-05-30 13:28:30|8921.89|8801.89|8921.8|8801.8|8921.9|8801.9|8921.52|8801.52|9
1653917320000|2022-05-30 13:28:40|8921.92|8801.92|8921.47|8801.47|8922.18|8802.18|8921.45|8801.45|8
1653917330000|2022-05-30 13:28:50|8921.3|8801.3|8920.63|8800.63|8921.3|8801.3|8920.3|8800.3|9
1653917340000|2022-05-30 13:29:00|8920.58|8800.58|8921.46|8801.46|8921.46|8801.46|8920.58|8800.58|8
1653917350000|2022-05-30 13:29:10|8921.53|8801.53|8921.31|8801.31|8921.78|8801.78|8921.1|8801.1|10
1653917360000|2022-05-30 13:29:20|8921.38|8801.38|8922.75|8802.75|8922.75|8802.75|8921.29|8801.29|8
1653917370000|2022-05-30 13:29:30|8923.18|8803.18|8922.91|8802.91|8923.48|8803.48|8922.76|8802.76|9
1653917380000|2022-05-30 13:29:40|8922.83|8802.83|8922.3|8802.3|8922.85|8802.85|8922.3|8802.3|8
1653917390000|2022-05-30 13:29:50|8922.36|8802.36|8921.76|8801.76|8922.38|8802.38|8921.76|8801.76|10
1653917400000|2022-05-30 13:30:00|8921.64|8801.64|8923.66|8803.66|8923.66|8803.66|8921.64|8801.64|10
1653917410000|2022-05-30 13:30:10|8923.92|8803.92|8925.4|8805.4|8925.46|8805.46|8923.92|8803.92|9
1653917420000|2022-05-30 13:30:20|8925.56|8805.56|8924.99|8804.99|8925.72|8805.72|8924.86|8804.86|7
1653917430000|2022-05-30 13:30:30|8923.84|8803.84|8922.54|8802.54|8923.84|8803.84|8922.54|8802.54|9
1653917440000|2022-05-30 13:30:40|8922.52|8802.52|8921.72|8801.72|8922.52|8802.52|8921.72|8801.72|7
1653917450000|2022-05-30 13:30:50|8921.71|8801.71|8921.76|8801.76|8922.15|8802.15|8921.69|8801.69|8
1653917460000|2022-05-30 13:31:00|8921.75|8801.75|8921.71|8801.71|8921.75|8801.75|8921.29|8801.29|8
1653917470000|2022-05-30 13:31:10|8921.92|8801.92|8923.23|8803.23|8923.23|8803.23|8921.92|8801.92|10
1653917480000|2022-05-30 13:31:20|8923.7|8803.7|8925.34|8805.34|8925.34|8805.34|8923.54|8803.54|10
1653917490000|2022-05-30 13:31:30|8925.83|8805.83|8930.11|8810.11|8930.11|8810.11|8925.83|8805.83|10
1653917500000|2022-05-30 13:31:40|8930.52|8810.52|8931.13|8811.13|8931.41|8811.41|8930.52|8810.52|9
1653917510000|2022-05-30 13:31:50|8931.03|8811.03|8931.44|8811.44|8931.44|8811.44|8931.03|8811.03|9
1653917520000|2022-05-30 13:32:00|8931.51|8811.51|8932.02|8812.02|8932.02|8812.02|8931.5|8811.5|10
1653917530000|2022-05-30 13:32:10|8932.61|8812.61|8933.98|8813.98|8934.34|8814.34|8932.61|8812.61|10
1653917540000|2022-05-30 13:32:20|8934.14|8814.14|8934.6|8814.6|8934.6|8814.6|8933.94|8813.94|10
1653917550000|2022-05-30 13:32:30|8934.96|8814.96|8935.01|8815.01|8936.21|8816.21|8934.94|8814.94|10
1653917560000|2022-05-30 13:32:40|8935.04|8815.04|8934.41|8814.41|8935.41|8815.41|8934.41|8814.41|10
1653917570000|2022-05-30 13:32:50|8934.52|8814.52|8933.36|8813.36|8934.52|8814.52|8933.36|8813.36|10
1653917580000|2022-05-30 13:33:00|8933.63|8813.63|8934.24|8814.24|8934.28|8814.28|8933.47|8813.47|10
1653917590000|2022-05-30 13:33:10|8933.77|8813.77|8935.73|8815.73|8935.73|8815.73|8933.77|8813.77|10
1653917600000|2022-05-30 13:33:20|8935.84|8815.84|8935.4|8815.4|8937.1|8817.1|8935.4|8815.4|10
1653917610000|2022-05-30 13:33:30|8934.54|8814.54|8934.27|8814.27|8934.71|8814.71|8934.27|8814.27|10
1653917620000|2022-05-30 13:33:40|8934.25|8814.25|8934.75|8814.75|8934.98|8814.98|8934.16|8814.16|9
1653917630000|2022-05-30 13:33:50|8934.26|8814.26|8933.9|8813.9|8934.26|8814.26|8933.9|8813.9|7
1653917640000|2022-05-30 13:34:00|8933.87|8813.87|8934.04|8814.04|8934.07|8814.07|8933.69|8813.69|9
1653917650000|2022-05-30 13:34:10|8934.08|8814.08|8933.59|8813.59|8934.33|8814.33|8933.5|8813.5|9
1653917660000|2022-05-30 13:34:20|8933.57|8813.57|8932.95|8812.95|8933.57|8813.57|8932.8|8812.8|10
1653917670000|2022-05-30 13:34:30|8932.9|8812.9|8933.44|8813.44|8933.44|8813.44|8932.84|8812.84|10
1653917680000|2022-05-30 13:34:40|8933.36|8813.36|8933.3|8813.3|8933.4|8813.4|8933.22|8813.22|10
1653917690000|2022-05-30 13:34:50|8933.02|8813.02|8933.08|8813.08|8933.35|8813.35|8932.74|8812.74|9
1653917700000|2022-05-30 13:35:00|8933.55|8813.55|8935.83|8815.83|8935.92|8815.92|8933.55|8813.55|10
1653917710000|2022-05-30 13:35:10|8936.2|8816.2|8937.53|8817.53|8937.53|8817.53|8936.2|8816.2|8
1653917720000|2022-05-30 13:35:20|8937.58|8817.58|8935.63|8815.63|8937.81|8817.81|8935.6|8815.6|10
1653917730000|2022-05-30 13:35:30|8935.5|8815.5|8933.93|8813.93|8935.52|8815.52|8933.93|8813.93|10
1653917740000|2022-05-30 13:35:40|8933.87|8813.87|8933.85|8813.85|8933.9|8813.9|8933.65|8813.65|8
1653917750000|2022-05-30 13:35:50|8933.71|8813.71|8934.45|8814.45|8934.54|8814.54|8933.65|8813.65|10
1653917760000|2022-05-30 13:36:00|8934.4|8814.4|8934.3|8814.3|8934.7|8814.7|8934.3|8814.3|10
1653917770000|2022-05-30 13:36:10|8934.52|8814.52|8935.6|8815.6|8935.6|8815.6|8934.52|8814.52|9
1653917780000|2022-05-30 13:36:20|8935.51|8815.51|8935.7|8815.7|8935.78|8815.78|8935.32|8815.32|7
1653917790000|2022-05-30 13:36:30|8935.91|8815.91|8934.76|8814.76|8936.01|8816.01|8934.76|8814.76|9
1653917800000|2022-05-30 13:36:40|8934.7|8814.7|8933.9|8813.9|8934.73|8814.73|8933.9|8813.9|10
1653917810000|2022-05-30 13:36:50|8933.66|8813.66|8933.72|8813.72|8933.91|8813.91|8933.66|8813.66|9
1653917820000|2022-05-30 13:37:00|8933.67|8813.67|8933.12|8813.12|8933.67|8813.67|8933.12|8813.12|9
1653917830000|2022-05-30 13:37:10|8933.15|8813.15|8933.2|8813.2|8933.2|8813.2|8933.15|8813.15|5
1653917840000|2022-05-30 13:37:20|8933.19|8813.19|8931.47|8811.47|8933.19|8813.19|8931.25|8811.25|7
1653917850000|2022-05-30 13:37:30|8931.61|8811.61|8926.68|8806.68|8931.61|8811.61|8926.68|8806.68|9
1653917860000|2022-05-30 13:37:40|8926.54|8806.54|8924.6|8804.6|8926.55|8806.55|8924.6|8804.6|10
1653917870000|2022-05-30 13:37:50|8924.16|8804.16|8924.14|8804.14|8924.38|8804.38|8923.21|8803.21|10
1653917880000|2022-05-30 13:38:00|8924.08|8804.08|8925.81|8805.81|8925.81|8805.81|8924.08|8804.08|10
1653917890000|2022-05-30 13:38:10|8926.15|8806.15|8927.72|8807.72|8928.45|8808.45|8926.15|8806.15|9
1653917900000|2022-05-30 13:38:20|8927.48|8807.48|8928.36|8808.36|8928.83|8808.83|8927.48|8807.48|10
1653917910000|2022-05-30 13:38:30|8929.44|8809.44|8930.11|8810.11|8930.12|8810.12|8929.31|8809.31|10
1653917920000|2022-05-30 13:38:40|8930.39|8810.39|8929.68|8809.68|8930.44|8810.44|8929.12|8809.12|10
1653917930000|2022-05-30 13:38:50|8929.66|8809.66|8931.13|8811.13|8931.13|8811.13|8929.66|8809.66|9
1653917940000|2022-05-30 13:39:00|8931.44|8811.44|8933.19|8813.19|8933.19|8813.19|8931.44|8811.44|10
1653917950000|2022-05-30 13:39:10|8932.93|8812.93|8935.27|8815.27|8935.27|8815.27|8932.93|8812.93|10
1653917960000|2022-05-30 13:39:20|8935.52|8815.52|8939.71|8819.71|8939.71|8819.71|8935.52|8815.52|10
1653917970000|2022-05-30 13:39:30|8939.49|8819.49|8941.12|8821.12|8941.12|8821.12|8939.49|8819.49|9
1653917980000|2022-05-30 13:39:40|8941.19|8821.19|8942.23|8822.23|8942.39|8822.39|8941.19|8821.19|10
1653917990000|2022-05-30 13:39:50|8942.54|8822.54|8943.75|8823.75|8943.78|8823.78|8942.28|8822.28|8
1653918000000|2022-05-30 13:40:00|8943.82|8823.82|8944.75|8824.75|8945.35|8825.35|8943.82|8823.82|10
1653918010000|2022-05-30 13:40:10|8944.65|8824.65|8945.76|8825.76|8945.76|8825.76|8944.65|8824.65|9
1653918020000|2022-05-30 13:40:20|8945.71|8825.71|8948.44|8828.44|8948.44|8828.44|8945.71|8825.71|10
1653918030000|2022-05-30 13:40:30|8948.37|8828.37|8949.61|8829.61|8949.61|8829.61|8948.37|8828.37|10
1653918040000|2022-05-30 13:40:40|8949.53|8829.53|8948.86|8828.86|8949.53|8829.53|8948.58|8828.58|9
1653918050000|2022-05-30 13:40:50|8948.44|8828.44|8947.89|8827.89|8948.45|8828.45|8947.89|8827.89|9
1653918060000|2022-05-30 13:41:00|8948.12|8828.12|8947.48|8827.48|8948.22|8828.22|8946.92|8826.92|10
1653918070000|2022-05-30 13:41:10|8947.49|8827.49|8945.53|8825.53|8947.49|8827.49|8945.53|8825.53|10
1653918080000|2022-05-30 13:41:20|8945.34|8825.34|8944.42|8824.42|8945.34|8825.34|8943.65|8823.65|9
1653918090000|2022-05-30 13:41:30|8944.45|8824.45|8943.34|8823.34|8944.81|8824.81|8943.34|8823.34|9
1653918100000|2022-05-30 13:41:40|8943.26|8823.26|8943.75|8823.75|8943.75|8823.75|8942.75|8822.75|9
1653918110000|2022-05-30 13:41:50|8943.74|8823.74|8944.08|8824.08|8944.14|8824.14|8943.74|8823.74|9
1653918120000|2022-05-30 13:42:00|8944.21|8824.21|8942.48|8822.48|8944.57|8824.57|8942.48|8822.48|10
1653918130000|2022-05-30 13:42:10|8942.17|8822.17|8941.45|8821.45|8942.26|8822.26|8941.45|8821.45|9
1653918140000|2022-05-30 13:42:20|8941.41|8821.41|8941.12|8821.12|8941.41|8821.41|8941.05|8821.05|6
1653918150000|2022-05-30 13:42:30|8940.93|8820.93|8940.72|8820.72|8941.33|8821.33|8940.72|8820.72|9
1653918160000|2022-05-30 13:42:40|8940.64|8820.64|8941.09|8821.09|8941.09|8821.09|8940.64|8820.64|7
1653918170000|2022-05-30 13:42:50|8941.22|8821.22|8941.94|8821.94|8941.94|8821.94|8941.22|8821.22|7
1653918180000|2022-05-30 13:43:00|8941.86|8821.86|8939.83|8819.83|8941.86|8821.86|8939.83|8819.83|8
1653918190000|2022-05-30 13:43:10|8939.74|8819.74|8938.8|8818.8|8939.75|8819.75|8938.8|8818.8|10
1653918200000|2022-05-30 13:43:20|8938.82|8818.82|8939.05|8819.05|8939.05|8819.05|8938.82|8818.82|9
1653918210000|2022-05-30 13:43:30|8938.89|8818.89|8938.95|8818.95|8938.95|8818.95|8938.79|8818.79|9
1653918220000|2022-05-30 13:43:40|8939|8819|8937.57|8817.57|8939|8819|8937.52|8817.52|10
1653918230000|2022-05-30 13:43:50|8937.56|8817.56|8937.85|8817.85|8938.62|8818.62|8937.4|8817.4|10
1653918240000|2022-05-30 13:44:00|8938.84|8818.84|8937.73|8817.73|8938.84|8818.84|8937.45|8817.45|10
1653918250000|2022-05-30 13:44:10|8938.23|8818.23|8940.32|8820.32|8940.37|8820.37|8938.23|8818.23|10
1653918260000|2022-05-30 13:44:20|8940.55|8820.55|8939.86|8819.86|8940.55|8820.55|8939.56|8819.56|10
1653918270000|2022-05-30 13:44:30|8940|8820|8940.59|8820.59|8940.59|8820.59|8939.97|8819.97|9
1653918280000|2022-05-30 13:44:40|8940.62|8820.62|8938.83|8818.83|8940.72|8820.72|8938.83|8818.83|10
1653918290000|2022-05-30 13:44:50|8938.81|8818.81|8937.09|8817.09|8938.81|8818.81|8937.09|8817.09|10
1653918300000|2022-05-30 13:45:00|8937.03|8817.03|8934.86|8814.86|8937.03|8817.03|8934.62|8814.62|10
1653918310000|2022-05-30 13:45:10|8934.77|8814.77|8934.68|8814.68|8934.98|8814.98|8934.68|8814.68|9
1653918320000|2022-05-30 13:45:20|8934.62|8814.62|8934.47|8814.47|8934.68|8814.68|8934.47|8814.47|8
1653918330000|2022-05-30 13:45:30|8934.42|8814.42|8934.28|8814.28|8934.72|8814.72|8934.21|8814.21|8
1653918340000|2022-05-30 13:45:40|8934.3|8814.3|8935.43|8815.43|8935.43|8815.43|8933.88|8813.88|10
1653918350000|2022-05-30 13:45:50|8935.3|8815.3|8936.69|8816.69|8936.69|8816.69|8935.3|8815.3|10
1653918360000|2022-05-30 13:46:00|8936.74|8816.74|8937.53|8817.53|8937.53|8817.53|8936.74|8816.74|9
1653918370000|2022-05-30 13:46:10|8937.76|8817.76|8938.09|8818.09|8938.24|8818.24|8937.76|8817.76|9
1653918380000|2022-05-30 13:46:20|8938.14|8818.14|8935.97|8815.97|8938.16|8818.16|8935.97|8815.97|9
1653918390000|2022-05-30 13:46:30|8936.13|8816.13|8936.35|8816.35|8936.35|8816.35|8935.79|8815.79|10
1653918400000|2022-05-30 13:46:40|8936.54|8816.54|8936.96|8816.96|8936.96|8816.96|8936.54|8816.54|9
1653918410000|2022-05-30 13:46:50|8937.02|8817.02|8937.41|8817.41|8937.44|8817.44|8936.96|8816.96|5
1653918420000|2022-05-30 13:47:00|8937.44|8817.44|8937.36|8817.36|8937.51|8817.51|8937.31|8817.31|9
1653918430000|2022-05-30 13:47:10|8937.45|8817.45|8936.99|8816.99|8937.55|8817.55|8936.99|8816.99|8
1653918440000|2022-05-30 13:47:20|8937.28|8817.28|8937.11|8817.11|8937.28|8817.28|8937.06|8817.06|10
1653918450000|2022-05-30 13:47:30|8936.99|8816.99|8937.29|8817.29|8937.29|8817.29|8936.85|8816.85|9
1653918460000|2022-05-30 13:47:40|8937.21|8817.21|8937.79|8817.79|8937.79|8817.79|8937.16|8817.16|10
1653918470000|2022-05-30 13:47:50|8937.6|8817.6|8937.8|8817.8|8937.8|8817.8|8937.56|8817.56|9
1653918480000|2022-05-30 13:48:00|8937.9|8817.9|8938.8|8818.8|8938.8|8818.8|8937.84|8817.84|8
1653918490000|2022-05-30 13:48:10|8938.94|8818.94|8939.73|8819.73|8940.07|8820.07|8938.94|8818.94|9
1653918500000|2022-05-30 13:48:20|8940.16|8820.16|8941.54|8821.54|8941.54|8821.54|8940.13|8820.13|10
1653918510000|2022-05-30 13:48:30|8941.45|8821.45|8943.16|8823.16|8943.26|8823.26|8941.45|8821.45|10
1653918520000|2022-05-30 13:48:40|8942.95|8822.95|8944.15|8824.15|8944.15|8824.15|8942.78|8822.78|10
1653918530000|2022-05-30 13:48:50|8944.26|8824.26|8944.25|8824.25|8944.52|8824.52|8944.19|8824.19|10
1653918540000|2022-05-30 13:49:00|8944.34|8824.34|8943.35|8823.35|8944.34|8824.34|8943.32|8823.32|10
1653918550000|2022-05-30 13:49:10|8943.37|8823.37|8942.95|8822.95|8943.37|8823.37|8942.95|8822.95|7
1653918560000|2022-05-30 13:49:20|8942.97|8822.97|8943.08|8823.08|8943.08|8823.08|8942.95|8822.95|9
1653918570000|2022-05-30 13:49:30|8943.02|8823.02|8942.41|8822.41|8943.02|8823.02|8942.41|8822.41|6
1653918580000|2022-05-30 13:49:40|8941.82|8821.82|8940.25|8820.25|8941.88|8821.88|8940.25|8820.25|10
1653918590000|2022-05-30 13:49:50|8940.26|8820.26|8938.35|8818.35|8940.26|8820.26|8938.35|8818.35|9
1653918600000|2022-05-30 13:50:00|8938.39|8818.39|8940.63|8820.63|8940.63|8820.63|8938.39|8818.39|9
1653918610000|2022-05-30 13:50:10|8940.75|8820.75|8943.15|8823.15|8943.15|8823.15|8940.75|8820.75|8
1653918620000|2022-05-30 13:50:20|8943.31|8823.31|8944.5|8824.5|8944.9|8824.9|8943.31|8823.31|10
1653918630000|2022-05-30 13:50:30|8944.55|8824.55|8944.55|8824.55|8944.74|8824.74|8944.43|8824.43|8
1653918640000|2022-05-30 13:50:40|8944.39|8824.39|8945.92|8825.92|8946.18|8826.18|8944.39|8824.39|8
1653918650000|2022-05-30 13:50:50|8945.94|8825.94|8948.22|8828.22|8948.22|8828.22|8945.94|8825.94|9
1653918660000|2022-05-30 13:51:00|8948.99|8828.99|8954.8|8834.8|8954.8|8834.8|8948.99|8828.99|10
1653918670000|2022-05-30 13:51:10|8955.65|8835.65|8955.39|8835.39|8955.65|8835.65|8955.37|8835.37|8
1653918680000|2022-05-30 13:51:20|8955.75|8835.75|8956.68|8836.68|8956.68|8836.68|8955.75|8835.75|10
1653918690000|2022-05-30 13:51:30|8956.84|8836.84|8960.56|8840.56|8960.56|8840.56|8956.84|8836.84|10
1653918700000|2022-05-30 13:51:40|8960.72|8840.72|8961|8841|8961.14|8841.14|8960.72|8840.72|9
1653918710000|2022-05-30 13:51:50|8960.95|8840.95|8962.72|8842.72|8962.72|8842.72|8960.68|8840.68|10
1653918720000|2022-05-30 13:52:00|8962.92|8842.92|8962.29|8842.29|8962.94|8842.94|8962.15|8842.15|9
1653918730000|2022-05-30 13:52:10|8962.38|8842.38|8961.97|8841.97|8962.38|8842.38|8961.92|8841.92|10
1653918740000|2022-05-30 13:52:20|8962.07|8842.07|8965.42|8845.42|8965.42|8845.42|8961.96|8841.96|10
1653918750000|2022-05-30 13:52:30|8964.65|8844.65|8964.03|8844.03|8964.65|8844.65|8963.83|8843.83|10
1653918760000|2022-05-30 13:52:40|8964.05|8844.05|8962.65|8842.65|8964.5|8844.5|8962.65|8842.65|10
1653918770000|2022-05-30 13:52:50|8962.47|8842.47|8962.39|8842.39|8962.74|8842.74|8962.18|8842.18|9
1653918780000|2022-05-30 13:53:00|8962.11|8842.11|8962.49|8842.49|8962.49|8842.49|8962.04|8842.04|10
1653918790000|2022-05-30 13:53:10|8962.63|8842.63|8964.04|8844.04|8964.04|8844.04|8962.63|8842.63|10
1653918800000|2022-05-30 13:53:20|8964.27|8844.27|8964.32|8844.32|8964.32|8844.32|8963.98|8843.98|9
1653918810000|2022-05-30 13:53:30|8964.14|8844.14|8965.49|8845.49|8965.49|8845.49|8963.98|8843.98|9
1653918820000|2022-05-30 13:53:40|8965.74|8845.74|8966.42|8846.42|8966.42|8846.42|8965.74|8845.74|9
1653918830000|2022-05-30 13:53:50|8966.35|8846.35|8966.87|8846.87|8966.87|8846.87|8966.35|8846.35|7
1653918840000|2022-05-30 13:54:00|8966.97|8846.97|8967.92|8847.92|8967.92|8847.92|8966.97|8846.97|9
1653918850000|2022-05-30 13:54:10|8968.04|8848.04|8968.57|8848.57|8968.66|8848.66|8968.04|8848.04|10
1653918860000|2022-05-30 13:54:20|8968.49|8848.49|8968.63|8848.63|8968.69|8848.69|8968.44|8848.44|8
1653918870000|2022-05-30 13:54:30|8968.21|8848.21|8967.98|8847.98|8968.34|8848.34|8967.93|8847.93|9
1653918880000|2022-05-30 13:54:40|8967.81|8847.81|8967.23|8847.23|8967.81|8847.81|8967.2|8847.2|8
1653918890000|2022-05-30 13:54:50|8967.17|8847.17|8966.9|8846.9|8967.17|8847.17|8966.29|8846.29|10
1653918900000|2022-05-30 13:55:00|8967.1|8847.1|8967.12|8847.12|8968.13|8848.13|8967.1|8847.1|10
1653918910000|2022-05-30 13:55:10|8967.16|8847.16|8967.94|8847.94|8967.94|8847.94|8967.16|8847.16|10
1653918920000|2022-05-30 13:55:20|8968.52|8848.52|8969.87|8849.87|8969.91|8849.91|8968.52|8848.52|8
1653918930000|2022-05-30 13:55:30|8970|8850|8970.33|8850.33|8970.33|8850.33|8970|8850|9
1653918940000|2022-05-30 13:55:40|8970.69|8850.69|8970.12|8850.12|8970.89|8850.89|8970.12|8850.12|7
1653918950000|2022-05-30 13:55:50|8970.16|8850.16|8970.65|8850.65|8970.65|8850.65|8970.1|8850.1|7
1653918960000|2022-05-30 13:56:00|8970.58|8850.58|8971.11|8851.11|8971.88|8851.88|8970.58|8850.58|9
1653918970000|2022-05-30 13:56:10|8970.78|8850.78|8970.22|8850.22|8970.78|8850.78|8970.17|8850.17|9
1653918980000|2022-05-30 13:56:20|8970.18|8850.18|8969.39|8849.39|8970.18|8850.18|8969.39|8849.39|10
1653918990000|2022-05-30 13:56:30|8969.35|8849.35|8968.52|8848.52|8969.42|8849.42|8968.52|8848.52|7
1653919000000|2022-05-30 13:56:40|8968.76|8848.76|8968.69|8848.69|8969.04|8849.04|8968.69|8848.69|8
1653919010000|2022-05-30 13:56:50|8968.73|8848.73|8966.62|8846.62|8968.73|8848.73|8966.62|8846.62|10
1653919020000|2022-05-30 13:57:00|8966.67|8846.67|8967.94|8847.94|8967.95|8847.95|8966.11|8846.11|10
1653919030000|2022-05-30 13:57:10|8967.99|8847.99|8969.04|8849.04|8969.04|8849.04|8967.99|8847.99|9
1653919040000|2022-05-30 13:57:20|8969.13|8849.13|8969.69|8849.69|8969.69|8849.69|8969.13|8849.13|9
1653919050000|2022-05-30 13:57:30|8970|8850|8970.3|8850.3|8970.57|8850.57|8970|8850|8
1653919060000|2022-05-30 13:57:40|8970.35|8850.35|8969.07|8849.07|8970.35|8850.35|8968.9|8848.9|10
1653919070000|2022-05-30 13:57:50|8968.92|8848.92|8968.22|8848.22|8968.98|8848.98|8968.12|8848.12|7
1653919080000|2022-05-30 13:58:00|8968.33|8848.33|8967.84|8847.84|8968.56|8848.56|8967.76|8847.76|10
1653919090000|2022-05-30 13:58:10|8967.89|8847.89|8967.87|8847.87|8967.94|8847.94|8967.58|8847.58|9
1653919100000|2022-05-30 13:58:20|8967.84|8847.84|8968.44|8848.44|8968.44|8848.44|8967.63|8847.63|9
1653919110000|2022-05-30 13:58:30|8969.18|8849.18|8970.77|8850.77|8970.77|8850.77|8969.18|8849.18|9
1653919120000|2022-05-30 13:58:40|8971.25|8851.25|8971.26|8851.26|8971.63|8851.63|8971.14|8851.14|10
1653919130000|2022-05-30 13:58:50|8971.33|8851.33|8972.07|8852.07|8972.09|8852.09|8971.22|8851.22|9
1653919140000|2022-05-30 13:59:00|8972.29|8852.29|8973.02|8853.02|8973.02|8853.02|8972.29|8852.29|8
1653919150000|2022-05-30 13:59:10|8972.96|8852.96|8972.74|8852.74|8973.11|8853.11|8972.74|8852.74|10
1653919160000|2022-05-30 13:59:20|8972.77|8852.77|8973.18|8853.18|8973.18|8853.18|8972.67|8852.67|10
1653919170000|2022-05-30 13:59:30|8973.31|8853.31|8973.22|8853.22|8973.59|8853.59|8973.22|8853.22|10
1653919180000|2022-05-30 13:59:40|8973.24|8853.24|8973.47|8853.47|8973.47|8853.47|8973.05|8853.05|10
1653919190000|2022-05-30 13:59:50|8973.5|8853.5|8973.01|8853.01|8973.5|8853.5|8973.01|8853.01|9
1653919200000|2022-05-30 14:00:00|8972.95|8852.95|8975.25|8855.25|8975.25|8855.25|8972.95|8852.95|10
1653919210000|2022-05-30 14:00:10|8975.3|8855.3|8974.75|8854.75|8975.68|8855.68|8974.69|8854.69|9
1653919220000|2022-05-30 14:00:20|8974.93|8854.93|8974.64|8854.64|8974.93|8854.93|8974.64|8854.64|9
1653919230000|2022-05-30 14:00:30|8974.53|8854.53|8972.57|8852.57|8974.53|8854.53|8972.57|8852.57|10
1653919240000|2022-05-30 14:00:40|8972.58|8852.58|8972.64|8852.64|8972.72|8852.72|8972.47|8852.47|10
1653919250000|2022-05-30 14:00:50|8972.53|8852.53|8973.64|8853.64|8973.64|8853.64|8972.38|8852.38|10
1653919260000|2022-05-30 14:01:00|8973.8|8853.8|8973.38|8853.38|8974.69|8854.69|8973.38|8853.38|10
1653919270000|2022-05-30 14:01:10|8973.15|8853.15|8973.25|8853.25|8973.25|8853.25|8972.77|8852.77|9
1653919280000|2022-05-30 14:01:20|8973.31|8853.31|8974.66|8854.66|8974.66|8854.66|8973.31|8853.31|9
1653919290000|2022-05-30 14:01:30|8974.99|8854.99|8976.08|8856.08|8976.08|8856.08|8974.99|8854.99|10
1653919300000|2022-05-30 14:01:40|8976.78|8856.78|8976.82|8856.82|8977|8857|8976.74|8856.74|10
1653919310000|2022-05-30 14:01:50|8977.03|8857.03|8975.51|8855.51|8977.03|8857.03|8975.51|8855.51|10
1653919320000|2022-05-30 14:02:00|8975.47|8855.47|8974.71|8854.71|8975.51|8855.51|8974.71|8854.71|10
1653919330000|2022-05-30 14:02:10|8974.47|8854.47|8974.49|8854.49|8974.59|8854.59|8974.38|8854.38|8
1653919340000|2022-05-30 14:02:20|8974.36|8854.36|8974.04|8854.04|8974.36|8854.36|8973.57|8853.57|8
1653919350000|2022-05-30 14:02:30|8974.11|8854.11|8971.57|8851.57|8974.3|8854.3|8971.57|8851.57|10
1653919360000|2022-05-30 14:02:40|8971.67|8851.67|8969.87|8849.87|8971.76|8851.76|8969.87|8849.87|9
1653919370000|2022-05-30 14:02:50|8969.86|8849.86|8969.05|8849.05|8969.86|8849.86|8968.84|8848.84|7
1653919380000|2022-05-30 14:03:00|8969.04|8849.04|8970.44|8850.44|8970.44|8850.44|8969.04|8849.04|9
1653919390000|2022-05-30 14:03:10|8970.51|8850.51|8969.94|8849.94|8970.85|8850.85|8969.94|8849.94|9
1653919400000|2022-05-30 14:03:20|8969.78|8849.78|8970.02|8850.02|8970.2|8850.2|8969.78|8849.78|10
1653919410000|2022-05-30 14:03:30|8970.3|8850.3|8970.29|8850.29|8970.55|8850.55|8970.07|8850.07|9
1653919420000|2022-05-30 14:03:40|8970.17|8850.17|8969.96|8849.96|8970.18|8850.18|8969.96|8849.96|9
1653919430000|2022-05-30 14:03:50|8969.89|8849.89|8969.16|8849.16|8970.02|8850.02|8969.16|8849.16|10
1653919440000|2022-05-30 14:04:00|8969.14|8849.14|8968.94|8848.94|8969.14|8849.14|8968.63|8848.63|10
1653919450000|2022-05-30 14:04:10|8969.65|8849.65|8970.3|8850.3|8970.36|8850.36|8969.65|8849.65|9
1653919460000|2022-05-30 14:04:20|8970.38|8850.38|8970.57|8850.57|8970.62|8850.62|8970.34|8850.34|8
1653919470000|2022-05-30 14:04:30|8970.61|8850.61|8971.76|8851.76|8971.76|8851.76|8970.51|8850.51|10
1653919480000|2022-05-30 14:04:40|8971.89|8851.89|8972.78|8852.78|8972.8|8852.8|8971.88|8851.88|9
1653919490000|2022-05-30 14:04:50|8973.04|8853.04|8973.87|8853.87|8973.87|8853.87|8972.44|8852.44|10
1653919500000|2022-05-30 14:05:00|8973.9|8853.9|8975.02|8855.02|8975.02|8855.02|8973.83|8853.83|10
1653919510000|2022-05-30 14:05:10|8975.31|8855.31|8977.38|8857.38|8977.38|8857.38|8975.31|8855.31|9
1653919520000|2022-05-30 14:05:20|8977.88|8857.88|8981.63|8861.63|8981.63|8861.63|8977.88|8857.88|8
1653919530000|2022-05-30 14:05:30|8981.42|8861.42|8983.34|8863.34|8983.34|8863.34|8981.42|8861.42|10
1653919540000|2022-05-30 14:05:40|8983.57|8863.57|8986.11|8866.11|8986.11|8866.11|8983.57|8863.57|10
1653919550000|2022-05-30 14:05:50|8986.47|8866.47|8991.12|8871.12|8991.12|8871.12|8986.47|8866.47|10
1653919560000|2022-05-30 14:06:00|8991.15|8871.15|8993.21|8873.21|8994.26|8874.26|8991.15|8871.15|10
1653919570000|2022-05-30 14:06:10|8993.32|8873.32|8998.39|8878.39|8998.39|8878.39|8993.31|8873.31|10
1653919580000|2022-05-30 14:06:20|8999.76|8879.76|9001.86|8881.86|9001.86|8881.86|8999.76|8879.76|10
1653919590000|2022-05-30 14:06:30|9001.74|8881.74|9001.74|8881.74|9001.88|8881.88|9001.35|8881.35|9
1653919600000|2022-05-30 14:06:40|9001.53|8881.53|9002.03|8882.03|9002.94|8882.94|9001.53|8881.53|9
1653919610000|2022-05-30 14:06:50|9001.27|8881.27|9003.38|8883.38|9003.38|8883.38|9001.27|8881.27|9
1653919620000|2022-05-30 14:07:00|9003.24|8883.24|9003.06|8883.06|9003.68|8883.68|9002.92|8882.92|10
1653919630000|2022-05-30 14:07:10|9003.48|8883.48|9002.68|8882.68|9003.48|8883.48|9002.45|8882.45|10
1653919640000|2022-05-30 14:07:20|9002.64|8882.64|9002.7|8882.7|9002.7|8882.7|9001.97|8881.97|9
1653919650000|2022-05-30 14:07:30|9002.91|8882.91|9004.78|8884.78|9004.78|8884.78|9002.91|8882.91|10
1653919660000|2022-05-30 14:07:40|9004.71|8884.71|9007.4|8887.4|9007.4|8887.4|9004.4|8884.4|10
1653919670000|2022-05-30 14:07:50|9007.93|8887.93|9010.35|8890.35|9010.35|8890.35|9007.93|8887.93|10
1653919680000|2022-05-30 14:08:00|9010.55|8890.55|9011.3|8891.3|9011.51|8891.51|9010.5|8890.5|10
1653919690000|2022-05-30 14:08:10|9011.45|8891.45|9009.32|8889.32|9012.27|8892.27|9009.32|8889.32|10
1653919700000|2022-05-30 14:08:20|9008.61|8888.61|9008.11|8888.11|9008.61|8888.61|9007.96|8887.96|9
1653919710000|2022-05-30 14:08:30|9008.63|8888.63|9007.44|8887.44|9008.77|8888.77|9007.44|8887.44|10
1653919720000|2022-05-30 14:08:40|9007.1|8887.1|9006.35|8886.35|9007.51|8887.51|9006.28|8886.28|10
1653919730000|2022-05-30 14:08:50|9006.29|8886.29|9006.37|8886.37|9006.48|8886.48|9006.15|8886.15|10
1653919740000|2022-05-30 14:09:00|9006.34|8886.34|9006.33|8886.33|9006.44|8886.44|9006.19|8886.19|7
1653919750000|2022-05-30 14:09:10|9006.4|8886.4|9006.83|8886.83|9006.83|8886.83|9006.4|8886.4|7
1653919760000|2022-05-30 14:09:20|9006.91|8886.91|9012.65|8892.65|9012.65|8892.65|9006.9|8886.9|10
1653919770000|2022-05-30 14:09:30|9013.82|8893.82|9019.45|8899.45|9019.45|8899.45|9013.82|8893.82|10
1653919780000|2022-05-30 14:09:40|9020|8900|9024.38|8904.38|9024.45|8904.45|9020|8900|10
1653919790000|2022-05-30 14:09:50|9024.31|8904.31|9030.5|8910.5|9030.5|8910.5|9024.11|8904.11|10
1653919800000|2022-05-30 14:10:00|9030.77|8910.77|9037.24|8917.24|9037.24|8917.24|9030.76|8910.76|10
1653919810000|2022-05-30 14:10:10|9037.56|8917.56|9047.12|8927.12|9047.12|8927.12|9037.56|8917.56|10
1653919820000|2022-05-30 14:10:20|9046.91|8926.91|9051.11|8931.11|9051.11|8931.11|9046.91|8926.91|10
1653919830000|2022-05-30 14:10:30|9051.43|8931.43|9050.78|8930.78|9051.88|8931.88|9050.78|8930.78|10
1653919840000|2022-05-30 14:10:40|9050.75|8930.75|9047.1|8927.1|9050.75|8930.75|9046.42|8926.42|10
1653919850000|2022-05-30 14:10:50|9047.11|8927.11|9046.03|8926.03|9047.27|8927.27|9046.03|8926.03|10
1653919860000|2022-05-30 14:11:00|9045.72|8925.72|9047.52|8927.52|9047.52|8927.52|9045.41|8925.41|10
1653919870000|2022-05-30 14:11:10|9047.4|8927.4|9055.23|8935.23|9055.23|8935.23|9047.4|8927.4|10
1653919880000|2022-05-30 14:11:20|9056.33|8936.33|9058.57|8938.57|9058.57|8938.57|9055.47|8935.47|10
1653919890000|2022-05-30 14:11:30|9058.56|8938.56|9060.09|8940.09|9060.31|8940.31|9058.21|8938.21|10
1653919900000|2022-05-30 14:11:40|9060.28|8940.28|9056.44|8936.44|9060.28|8940.28|9056.32|8936.32|10
1653919910000|2022-05-30 14:11:50|9056.6|8936.6|9056.82|8936.82|9056.88|8936.88|9056.38|8936.38|10
1653919920000|2022-05-30 14:12:00|9056.89|8936.89|9055.47|8935.47|9056.89|8936.89|9055.02|8935.02|10
1653919930000|2022-05-30 14:12:10|9055.38|8935.38|9053.05|8933.05|9055.38|8935.38|9052.99|8932.99|10
1653919940000|2022-05-30 14:12:20|9052.65|8932.65|9050.19|8930.19|9052.65|8932.65|9049.84|8929.84|10
1653919950000|2022-05-30 14:12:30|9050.82|8930.82|9050.18|8930.18|9051.01|8931.01|9050.18|8930.18|9
1653919960000|2022-05-30 14:12:40|9050.23|8930.23|9047.75|8927.75|9050.23|8930.23|9047.75|8927.75|10
1653919970000|2022-05-30 14:12:50|9047.45|8927.45|9045.34|8925.34|9047.45|8927.45|9045.34|8925.34|10
1653919980000|2022-05-30 14:13:00|9045.45|8925.45|9044.72|8924.72|9045.82|8925.82|9044.72|8924.72|10
1653919990000|2022-05-30 14:13:10|9044.61|8924.61|9041.91|8921.91|9044.61|8924.61|9041.91|8921.91|10
1653920000000|2022-05-30 14:13:20|9041.48|8921.48|9038|8918|9041.48|8921.48|9038|8918|10
1653920010000|2022-05-30 14:13:30|9037.86|8917.86|9035.46|8915.46|9038.04|8918.04|9035.46|8915.46|10
1653920020000|2022-05-30 14:13:40|9035.07|8915.07|9037.16|8917.16|9037.16|8917.16|9035.07|8915.07|10
1653920030000|2022-05-30 14:13:50|9037.2|8917.2|9036.35|8916.35|9037.2|8917.2|9036.29|8916.29|10
1653920040000|2022-05-30 14:14:00|9036.33|8916.33|9034.26|8914.26|9036.33|8916.33|9034.26|8914.26|10
1653920050000|2022-05-30 14:14:10|9033.78|8913.78|9030.79|8910.79|9033.78|8913.78|9030.79|8910.79|9
1653920060000|2022-05-30 14:14:20|9029.78|8909.78|9028.99|8908.99|9029.92|8909.92|9028.5|8908.5|10
1653920070000|2022-05-30 14:14:30|9028.94|8908.94|9028.78|8908.78|9029.18|8909.18|9028.6|8908.6|10
1653920080000|2022-05-30 14:14:40|9028.31|8908.31|9029.34|8909.34|9029.34|8909.34|9027.72|8907.72|10
1653920090000|2022-05-30 14:14:50|9029.65|8909.65|9028.47|8908.47|9029.85|8909.85|9028.47|8908.47|10
1653920100000|2022-05-30 14:15:00|9028.64|8908.64|9028.13|8908.13|9028.82|8908.82|9028.13|8908.13|10
1653920110000|2022-05-30 14:15:10|9028.04|8908.04|9027.17|8907.17|9028.04|8908.04|9027.17|8907.17|10
1653920120000|2022-05-30 14:15:20|9027.14|8907.14|9025.55|8905.55|9027.14|8907.14|9025.55|8905.55|10
1653920130000|2022-05-30 14:15:30|9025.69|8905.69|9024.81|8904.81|9025.69|8905.69|9024.81|8904.81|10
1653920140000|2022-05-30 14:15:40|9024.89|8904.89|9025.51|8905.51|9025.66|8905.66|9024.74|8904.74|10
1653920150000|2022-05-30 14:15:50|9025.67|8905.67|9025.65|8905.65|9026.34|8906.34|9025.65|8905.65|10
1653920160000|2022-05-30 14:16:00|9025.78|8905.78|9026.78|8906.78|9026.78|8906.78|9025.78|8905.78|10
1653920170000|2022-05-30 14:16:10|9026.96|8906.96|9028.45|8908.45|9028.45|8908.45|9026.9|8906.9|10
1653920180000|2022-05-30 14:16:20|9028.73|8908.73|9031.74|8911.74|9032.38|8912.38|9028.73|8908.73|10
1653920190000|2022-05-30 14:16:30|9031.92|8911.92|9032.71|8912.71|9032.85|8912.85|9031.87|8911.87|10
1653920200000|2022-05-30 14:16:40|9033.26|8913.26|9036.41|8916.41|9036.41|8916.41|9033.26|8913.26|10
1653920210000|2022-05-30 14:16:50|9036.61|8916.61|9039.06|8919.06|9039.44|8919.44|9036.61|8916.61|10
1653920220000|2022-05-30 14:17:00|9038.81|8918.81|9037.85|8917.85|9039.26|8919.26|9037.22|8917.22|10
1653920230000|2022-05-30 14:17:10|9038.02|8918.02|9039.39|8919.39|9039.46|8919.46|9037.94|8917.94|10
1653920240000|2022-05-30 14:17:20|9039.46|8919.46|9039.32|8919.32|9039.86|8919.86|9039.26|8919.26|10
1653920250000|2022-05-30 14:17:30|9039.59|8919.59|9039.98|8919.98|9040.43|8920.43|9039.37|8919.37|10
1653920260000|2022-05-30 14:17:40|9039.89|8919.89|9040.95|8920.95|9040.95|8920.95|9039.77|8919.77|10
1653920270000|2022-05-30 14:17:50|9041.07|8921.07|9043.92|8923.92|9043.92|8923.92|9041.07|8921.07|10
1653920280000|2022-05-30 14:18:00|9044.52|8924.52|9043.95|8923.95|9044.81|8924.81|9043.95|8923.95|10
1653920290000|2022-05-30 14:18:10|9043.96|8923.96|9043.2|8923.2|9044.18|8924.18|9043.13|8923.13|10
1653920300000|2022-05-30 14:18:20|9043.84|8923.84|9044.1|8924.1|9044.32|8924.32|9043.67|8923.67|10
1653920310000|2022-05-30 14:18:30|9044.15|8924.15|9044.49|8924.49|9044.75|8924.75|9043.53|8923.53|10
1653920320000|2022-05-30 14:18:40|9044.59|8924.59|9047.26|8927.26|9047.26|8927.26|9044.33|8924.33|10
1653920330000|2022-05-30 14:18:50|9047.53|8927.53|9050.1|8930.1|9050.1|8930.1|9047.53|8927.53|10
1653920340000|2022-05-30 14:19:00|9050.22|8930.22|9056.02|8936.02|9056.02|8936.02|9050.22|8930.22|10
1653920350000|2022-05-30 14:19:10|9055.71|8935.71|9056.77|8936.77|9056.84|8936.84|9055.71|8935.71|10
1653920360000|2022-05-30 14:19:20|9056.98|8936.98|9057.91|8937.91|9058.02|8938.02|9056.81|8936.81|10
1653920370000|2022-05-30 14:19:30|9058.12|8938.12|9056.14|8936.14|9058.29|8938.29|9056.14|8936.14|10
1653920380000|2022-05-30 14:19:40|9055.93|8935.93|9056.02|8936.02|9056.18|8936.18|9055.69|8935.69|10
1653920390000|2022-05-30 14:19:50|9055.98|8935.98|9056.36|8936.36|9056.47|8936.47|9055.82|8935.82|10
1653920400000|2022-05-30 14:20:00|9056.28|8936.28|9057.57|8937.57|9058.04|8938.04|9056.28|8936.28|10
1653920410000|2022-05-30 14:20:10|9057.51|8937.51|9054.78|8934.78|9057.71|8937.71|9054.78|8934.78|10
1653920420000|2022-05-30 14:20:20|9054.41|8934.41|9051.98|8931.98|9054.41|8934.41|9051.98|8931.98|10
1653920430000|2022-05-30 14:20:30|9052.08|8932.08|9054.12|8934.12|9054.16|8934.16|9051.96|8931.96|10
1653920440000|2022-05-30 14:20:40|9054.35|8934.35|9056.36|8936.36|9056.36|8936.36|9054.18|8934.18|10
1653920450000|2022-05-30 14:20:50|9056.61|8936.61|9056.84|8936.84|9056.84|8936.84|9056.61|8936.61|10
1653920460000|2022-05-30 14:21:00|9056.86|8936.86|9055.77|8935.77|9056.86|8936.86|9055.64|8935.64|10
1653920470000|2022-05-30 14:21:10|9055.55|8935.55|9054.79|8934.79|9055.55|8935.55|9054.65|8934.65|10
1653920480000|2022-05-30 14:21:20|9055.3|8935.3|9055.33|8935.33|9055.43|8935.43|9055.23|8935.23|10
1653920490000|2022-05-30 14:21:30|9055.39|8935.39|9056.05|8936.05|9056.14|8936.14|9055.38|8935.38|10
1653920500000|2022-05-30 14:21:40|9055.96|8935.96|9057.44|8937.44|9057.44|8937.44|9055.75|8935.75|10
1653920510000|2022-05-30 14:21:50|9057.18|8937.18|9057.74|8937.74|9058.15|8938.15|9056.94|8936.94|9
1653920520000|2022-05-30 14:22:00|9057.6|8937.6|9056.58|8936.58|9057.6|8937.6|9056.58|8936.58|9
1653920530000|2022-05-30 14:22:10|9056.49|8936.49|9056.28|8936.28|9057.43|8937.43|9056.28|8936.28|10
1653920540000|2022-05-30 14:22:20|9056|8936|9056.4|8936.4|9056.4|8936.4|9055.74|8935.74|10
1653920550000|2022-05-30 14:22:30|9056.35|8936.35|9056.15|8936.15|9056.58|8936.58|9056.15|8936.15|8
1653920560000|2022-05-30 14:22:40|9056.24|8936.24|9057.3|8937.3|9057.3|8937.3|9056.24|8936.24|10
1653920570000|2022-05-30 14:22:50|9057.47|8937.47|9057.65|8937.65|9057.65|8937.65|9057.41|8937.41|10
1653920580000|2022-05-30 14:23:00|9057.62|8937.62|9057.46|8937.46|9057.71|8937.71|9057.38|8937.38|10
1653920590000|2022-05-30 14:23:10|9057.51|8937.51|9057.95|8937.95|9057.95|8937.95|9057.33|8937.33|9
1653920600000|2022-05-30 14:23:20|9058.13|8938.13|9061.58|8941.58|9061.58|8941.58|9058.02|8938.02|10
1653920610000|2022-05-30 14:23:30|9062.05|8942.05|9064.17|8944.17|9064.17|8944.17|9062.05|8942.05|10
1653920620000|2022-05-30 14:23:40|9064.26|8944.26|9065.67|8945.67|9066.03|8946.03|9064.23|8944.23|10
1653920630000|2022-05-30 14:23:50|9065.61|8945.61|9066.44|8946.44|9066.44|8946.44|9065.61|8945.61|9
1653920640000|2022-05-30 14:24:00|9066.45|8946.45|9065.12|8945.12|9066.55|8946.55|9065.07|8945.07|10
1653920650000|2022-05-30 14:24:10|9064.6|8944.6|9063.25|8943.25|9064.69|8944.69|9063.25|8943.25|9
1653920660000|2022-05-30 14:24:20|9063.07|8943.07|9061.92|8941.92|9063.07|8943.07|9061.92|8941.92|10
1653920670000|2022-05-30 14:24:30|9061.89|8941.89|9060.62|8940.62|9061.89|8941.89|9060.59|8940.59|10
1653920680000|2022-05-30 14:24:40|9060.74|8940.74|9060.74|8940.74|9060.74|8940.74|9060.38|8940.38|9
1653920690000|2022-05-30 14:24:50|9060.78|8940.78|9060.48|8940.48|9060.9|8940.9|9060.29|8940.29|9
1653920700000|2022-05-30 14:25:00|9060.38|8940.38|9062.03|8942.03|9062.13|8942.13|9060.38|8940.38|10
1653920710000|2022-05-30 14:25:10|9062.84|8942.84|9063.65|8943.65|9063.65|8943.65|9062.82|8942.82|9
1653920720000|2022-05-30 14:25:20|9063.29|8943.29|9063.24|8943.24|9063.29|8943.29|9063.2|8943.2|4
1653920730000|2022-05-30 14:25:30|9063.19|8943.19|9062.29|8942.29|9063.2|8943.2|9062.29|8942.29|7
1653920740000|2022-05-30 14:25:40|9062.36|8942.36|9061.87|8941.87|9062.4|8942.4|9061.87|8941.87|8
1653920750000|2022-05-30 14:25:50|9061.68|8941.68|9061.26|8941.26|9061.68|8941.68|9061.26|8941.26|8
1653920760000|2022-05-30 14:26:00|9060.84|8940.84|9063.92|8943.92|9063.92|8943.92|9060.81|8940.81|8
1653920770000|2022-05-30 14:26:10|9064.47|8944.47|9065.76|8945.76|9065.78|8945.78|9064.47|8944.47|10
1653920780000|2022-05-30 14:26:20|9065.52|8945.52|9066.22|8946.22|9066.22|8946.22|9065.52|8945.52|10
1653920790000|2022-05-30 14:26:30|9066.12|8946.12|9066.15|8946.15|9066.15|8946.15|9065.81|8945.81|7
1653920800000|2022-05-30 14:26:40|9066.26|8946.26|9066.36|8946.36|9066.43|8946.43|9066.26|8946.26|7
1653920810000|2022-05-30 14:26:50|9066.34|8946.34|9066.43|8946.43|9066.59|8946.59|9066.21|8946.21|9
1653920820000|2022-05-30 14:27:00|9066.48|8946.48|9066.71|8946.71|9066.85|8946.85|9066.43|8946.43|9
1653920830000|2022-05-30 14:27:10|9066.59|8946.59|9066.25|8946.25|9066.59|8946.59|9066.24|8946.24|8
1653920840000|2022-05-30 14:27:20|9066.27|8946.27|9066.32|8946.32|9066.33|8946.33|9066.25|8946.25|7
1653920850000|2022-05-30 14:27:30|9066.42|8946.42|9065.89|8945.89|9066.42|8946.42|9065.89|8945.89|10
1653920860000|2022-05-30 14:27:40|9065.84|8945.84|9065.64|8945.64|9065.94|8945.94|9065.58|8945.58|9
1653920870000|2022-05-30 14:27:50|9065.54|8945.54|9064.68|8944.68|9065.54|8945.54|9064.25|8944.25|10
1653920880000|2022-05-30 14:28:00|9064.75|8944.75|9064.41|8944.41|9064.8|8944.8|9064.41|8944.41|9
1653920890000|2022-05-30 14:28:10|9064.5|8944.5|9062.15|8942.15|9064.5|8944.5|9062.15|8942.15|10
1653920900000|2022-05-30 14:28:20|9062.35|8942.35|9061.58|8941.58|9062.46|8942.46|9061.51|8941.51|8
1653920910000|2022-05-30 14:28:30|9061.06|8941.06|9059.37|8939.37|9061.06|8941.06|9059.37|8939.37|9
1653920920000|2022-05-30 14:28:40|9059.26|8939.26|9057.78|8937.78|9059.26|8939.26|9057.78|8937.78|10
1653920930000|2022-05-30 14:28:50|9057.76|8937.76|9056.12|8936.12|9057.76|8937.76|9056.03|8936.03|10
1653920940000|2022-05-30 14:29:00|9056.45|8936.45|9058.35|8938.35|9058.35|8938.35|9056.45|8936.45|10
1653920950000|2022-05-30 14:29:10|9058.18|8938.18|9058.16|8938.16|9058.29|8938.29|9057.92|8937.92|10
1653920960000|2022-05-30 14:29:20|9058.23|8938.23|9057.97|8937.97|9058.25|8938.25|9057.76|8937.76|10
1653920970000|2022-05-30 14:29:30|9057.9|8937.9|9058.3|8938.3|9058.3|8938.3|9057.73|8937.73|9
1653920980000|2022-05-30 14:29:40|9058.51|8938.51|9059.97|8939.97|9059.97|8939.97|9058.51|8938.51|10
1653920990000|2022-05-30 14:29:50|9060.19|8940.19|9060.16|8940.16|9060.39|8940.39|9060.16|8940.16|9
1653921000000|2022-05-30 14:30:00|9060.08|8940.08|9060.18|8940.18|9060.18|8940.18|9059.26|8939.26|8
1653921010000|2022-05-30 14:30:10|9060.33|8940.33|9062.03|8942.03|9062.03|8942.03|9060.33|8940.33|10
1653921020000|2022-05-30 14:30:20|9062.22|8942.22|9063.64|8943.64|9063.69|8943.69|9062.21|8942.21|10
1653921030000|2022-05-30 14:30:30|9063.74|8943.74|9064.35|8944.35|9064.46|8944.46|9063.74|8943.74|9
1653921040000|2022-05-30 14:30:40|9064.61|8944.61|9065.78|8945.78|9065.78|8945.78|9064.61|8944.61|10
1653921050000|2022-05-30 14:30:50|9065.88|8945.88|9066.66|8946.66|9066.81|8946.81|9065.87|8945.87|9
1653921060000|2022-05-30 14:31:00|9066.26|8946.26|9065.82|8945.82|9066.26|8946.26|9065.82|8945.82|10
1653921070000|2022-05-30 14:31:10|9065.79|8945.79|9064.96|8944.96|9065.79|8945.79|9064.94|8944.94|10
1653921080000|2022-05-30 14:31:20|9064.99|8944.99|9064.59|8944.59|9064.99|8944.99|9064.49|8944.49|8
1653921090000|2022-05-30 14:31:30|9064.51|8944.51|9064.35|8944.35|9064.51|8944.51|9064.18|8944.18|9
1653921100000|2022-05-30 14:31:40|9064.3|8944.3|9063.6|8943.6|9064.3|8944.3|9063.6|8943.6|9
1653921110000|2022-05-30 14:31:50|9063.89|8943.89|9063.02|8943.02|9063.89|8943.89|9063.02|8943.02|8
1653921120000|2022-05-30 14:32:00|9063.22|8943.22|9062.68|8942.68|9063.23|8943.23|9062.55|8942.55|8
1653921130000|2022-05-30 14:32:10|9062.66|8942.66|9061.72|8941.72|9062.74|8942.74|9061.72|8941.72|9
1653921140000|2022-05-30 14:32:20|9061.58|8941.58|9059.16|8939.16|9061.58|8941.58|9059.16|8939.16|8
1653921150000|2022-05-30 14:32:30|9058.58|8938.58|9057.49|8937.49|9058.58|8938.58|9057.49|8937.49|9
1653921160000|2022-05-30 14:32:40|9057.37|8937.37|9055.9|8935.9|9057.38|8937.38|9055.78|8935.78|9
1653921170000|2022-05-30 14:32:50|9056.04|8936.04|9053.86|8933.86|9056.04|8936.04|9053.86|8933.86|10
1653921180000|2022-05-30 14:33:00|9053.47|8933.47|9052.14|8932.14|9053.47|8933.47|9052.14|8932.14|8
1653921190000|2022-05-30 14:33:10|9051.25|8931.25|9049.58|8929.58|9051.25|8931.25|9049.58|8929.58|9
1653921200000|2022-05-30 14:33:20|9049.56|8929.56|9048.07|8928.07|9049.56|8929.56|9048.07|8928.07|10
1653921210000|2022-05-30 14:33:30|9048.2|8928.2|9047.33|8927.33|9048.2|8928.2|9047.33|8927.33|9
1653921220000|2022-05-30 14:33:40|9047.36|8927.36|9046.87|8926.87|9047.51|8927.51|9046.87|8926.87|9
1653921230000|2022-05-30 14:33:50|9046.89|8926.89|9045.14|8925.14|9046.89|8926.89|9045.14|8925.14|10
1653921240000|2022-05-30 14:34:00|9044.98|8924.98|9040.37|8920.37|9044.98|8924.98|9040.37|8920.37|10
1653921250000|2022-05-30 14:34:10|9040.16|8920.16|9039.21|8919.21|9040.16|8920.16|9039.14|8919.14|9
1653921260000|2022-05-30 14:34:20|9039.53|8919.53|9038.22|8918.22|9039.99|8919.99|9038.22|8918.22|10
1653921270000|2022-05-30 14:34:30|9037.86|8917.86|9038.33|8918.33|9038.4|8918.4|9037.86|8917.86|9
1653921280000|2022-05-30 14:34:40|9038.25|8918.25|9038.01|8918.01|9038.4|8918.4|9038.01|8918.01|8
1653921290000|2022-05-30 14:34:50|9037.79|8917.79|9036.87|8916.87|9037.79|8917.79|9036.87|8916.87|9
1653921300000|2022-05-30 14:35:00|9036.55|8916.55|9036.59|8916.59|9036.6|8916.6|9036.36|8916.36|8
1653921310000|2022-05-30 14:35:10|9036.01|8916.01|9035.63|8915.63|9036.12|8916.12|9035.51|8915.51|10
1653921320000|2022-05-30 14:35:20|9035.42|8915.42|9034.63|8914.63|9035.42|8915.42|9034.63|8914.63|9
1653921330000|2022-05-30 14:35:30|9034.35|8914.35|9034.77|8914.77|9034.78|8914.78|9034.35|8914.35|8
1653921340000|2022-05-30 14:35:40|9034.76|8914.76|9032.35|8912.35|9034.76|8914.76|9032.35|8912.35|10
1653921350000|2022-05-30 14:35:50|9032.26|8912.26|9028.24|8908.24|9032.26|8912.26|9028.24|8908.24|10
1653921360000|2022-05-30 14:36:00|9025.97|8905.97|9023.06|8903.06|9025.97|8905.97|9023.06|8903.06|9
1653921370000|2022-05-30 14:36:10|9023.38|8903.38|9024.21|8904.21|9024.21|8904.21|9023.38|8903.38|10
1653921380000|2022-05-30 14:36:20|9024.74|8904.74|9025.26|8905.26|9025.26|8905.26|9024.74|8904.74|9
1653921390000|2022-05-30 14:36:30|9025.32|8905.32|9024.98|8904.98|9025.38|8905.38|9024.79|8904.79|10
1653921400000|2022-05-30 14:36:40|9024.93|8904.93|9024.85|8904.85|9024.99|8904.99|9024.6|8904.6|10
1653921410000|2022-05-30 14:36:50|9025|8905|9025.61|8905.61|9025.62|8905.62|9024.77|8904.77|10
1653921420000|2022-05-30 14:37:00|9025.65|8905.65|9025.27|8905.27|9026.01|8906.01|9025.27|8905.27|10
1653921430000|2022-05-30 14:37:10|9025.19|8905.19|9022.05|8902.05|9025.19|8905.19|9022.05|8902.05|10
1653921440000|2022-05-30 14:37:20|9022.03|8902.03|9020.97|8900.97|9022.03|8902.03|9020.97|8900.97|8
1653921450000|2022-05-30 14:37:30|9020.89|8900.89|9021.47|8901.47|9021.47|8901.47|9020.24|8900.24|9
1653921460000|2022-05-30 14:37:40|9021.5|8901.5|9021.91|8901.91|9021.91|8901.91|9021.5|8901.5|10
1653921470000|2022-05-30 14:37:50|9022.04|8902.04|9021.78|8901.78|9022.34|8902.34|9021.78|8901.78|10
1653921480000|2022-05-30 14:38:00|9021.47|8901.47|9020.65|8900.65|9021.47|8901.47|9020.48|8900.48|9
1653921490000|2022-05-30 14:38:10|9020.5|8900.5|9018.25|8898.25|9020.5|8900.5|9018.25|8898.25|9
1653921500000|2022-05-30 14:38:20|9018.28|8898.28|9018.11|8898.11|9018.48|8898.48|9018.02|8898.02|9
1653921510000|2022-05-30 14:38:30|9017.86|8897.86|9017.29|8897.29|9017.86|8897.86|9017.13|8897.13|10
1653921520000|2022-05-30 14:38:40|9017.27|8897.27|9016.95|8896.95|9017.31|8897.31|9016.93|8896.93|10
1653921530000|2022-05-30 14:38:50|9016.78|8896.78|9016.19|8896.19|9016.78|8896.78|9016.19|8896.19|10
1653921540000|2022-05-30 14:39:00|9016.23|8896.23|9015.61|8895.61|9016.37|8896.37|9015.61|8895.61|10
1653921550000|2022-05-30 14:39:10|9015.48|8895.48|9014.34|8894.34|9015.48|8895.48|9014.17|8894.17|9
1653921560000|2022-05-30 14:39:20|9014.3|8894.3|9012.45|8892.45|9014.33|8894.33|9012.45|8892.45|10
1653921570000|2022-05-30 14:39:30|9012.31|8892.31|9011.06|8891.06|9012.31|8892.31|9011.06|8891.06|8
1653921580000|2022-05-30 14:39:40|9010.62|8890.62|9008.05|8888.05|9010.62|8890.62|9008.05|8888.05|9
1653921590000|2022-05-30 14:39:50|9007.41|8887.41|9007.53|8887.53|9007.81|8887.81|9007.41|8887.41|10
1653921600000|2022-05-30 14:40:00|9007.04|8887.04|9004.76|8884.76|9007.04|8887.04|9004.76|8884.76|9
1653921610000|2022-05-30 14:40:10|9004.94|8884.94|9003.36|8883.36|9004.94|8884.94|9003.01|8883.01|10
1653921620000|2022-05-30 14:40:20|9003.4|8883.4|9003.69|8883.69|9003.7|8883.7|9003.4|8883.4|10
1653921630000|2022-05-30 14:40:30|9003.78|8883.78|9002.99|8882.99|9003.78|8883.78|9002.99|8882.99|9
1653921640000|2022-05-30 14:40:40|9003.11|8883.11|9003.15|8883.15|9003.15|8883.15|9002.98|8882.98|8
1653921650000|2022-05-30 14:40:50|9003.14|8883.14|9003.53|8883.53|9003.53|8883.53|9003.07|8883.07|7
1653921660000|2022-05-30 14:41:00|9003.46|8883.46|9003.12|8883.12|9003.48|8883.48|9003.12|8883.12|8
1653921670000|2022-05-30 14:41:10|9002.84|8882.84|9000.78|8880.78|9003.07|8883.07|9000.78|8880.78|10
1653921680000|2022-05-30 14:41:20|9000.07|8880.07|8996.54|8876.54|9000.07|8880.07|8996.54|8876.54|10
1653921690000|2022-05-30 14:41:30|8995.64|8875.64|8993.82|8873.82|8995.64|8875.64|8993.82|8873.82|9
1653921700000|2022-05-30 14:41:40|8993.91|8873.91|8993.78|8873.78|8994.1|8874.1|8993.57|8873.57|10
1653921710000|2022-05-30 14:41:50|8992.77|8872.77|8990.79|8870.79|8992.82|8872.82|8990.79|8870.79|10
1653921720000|2022-05-30 14:42:00|8991.07|8871.07|8988.23|8868.23|8991.07|8871.07|8988.23|8868.23|10
1653921730000|2022-05-30 14:42:10|8988.21|8868.21|8983.51|8863.51|8988.21|8868.21|8983.51|8863.51|10
1653921740000|2022-05-30 14:42:20|8982.96|8862.96|8981.39|8861.39|8982.96|8862.96|8981.39|8861.39|10
1653921750000|2022-05-30 14:42:30|8980.96|8860.96|8977.8|8857.8|8981.48|8861.48|8977.8|8857.8|10
1653921760000|2022-05-30 14:42:40|8977.21|8857.21|8973.68|8853.68|8977.21|8857.21|8973.68|8853.68|10
1653921770000|2022-05-30 14:42:50|8972.55|8852.55|8970.02|8850.02|8972.55|8852.55|8970.02|8850.02|10
1653921780000|2022-05-30 14:43:00|8970.05|8850.05|8969.95|8849.95|8971.09|8851.09|8969.67|8849.67|10
1653921790000|2022-05-30 14:43:10|8969.79|8849.79|8969.71|8849.71|8971.54|8851.54|8969.01|8849.01|9
1653921800000|2022-05-30 14:43:20|8971.62|8851.62|8973|8853|8973.37|8853.37|8971.62|8851.62|10
1653921810000|2022-05-30 14:43:30|8973.02|8853.02|8973.6|8853.6|8973.6|8853.6|8972.67|8852.67|10
1653921820000|2022-05-30 14:43:40|8973.96|8853.96|8975.1|8855.1|8975.16|8855.16|8973.96|8853.96|9
1653921830000|2022-05-30 14:43:50|8974.98|8854.98|8974.67|8854.67|8975.08|8855.08|8974.58|8854.58|10
1653921840000|2022-05-30 14:44:00|8974.68|8854.68|8973.74|8853.74|8974.68|8854.68|8973.68|8853.68|9
1653921850000|2022-05-30 14:44:10|8973.73|8853.73|8974.43|8854.43|8974.43|8854.43|8973.69|8853.69|10
1653921860000|2022-05-30 14:44:20|8975.04|8855.04|8978.26|8858.26|8978.29|8858.29|8975.04|8855.04|10
1653921870000|2022-05-30 14:44:30|8978.6|8858.6|8978.43|8858.43|8979.07|8859.07|8978.41|8858.41|10
1653921880000|2022-05-30 14:44:40|8978.72|8858.72|8976.65|8856.65|8978.82|8858.82|8976.65|8856.65|10
1653921890000|2022-05-30 14:44:50|8975.84|8855.84|8972.82|8852.82|8975.84|8855.84|8972.82|8852.82|10
1653921900000|2022-05-30 14:45:00|8972.75|8852.75|8971.33|8851.33|8972.91|8852.91|8971.33|8851.33|9
1653921910000|2022-05-30 14:45:10|8972.06|8852.06|8974|8854|8974.18|8854.18|8972.06|8852.06|10
1653921920000|2022-05-30 14:45:20|8973.94|8853.94|8972.14|8852.14|8973.94|8853.94|8972.14|8852.14|9
1653921930000|2022-05-30 14:45:30|8971.6|8851.6|8968.89|8848.89|8971.6|8851.6|8968.81|8848.81|10
1653921940000|2022-05-30 14:45:40|8969.89|8849.89|8971.66|8851.66|8971.66|8851.66|8969.89|8849.89|10
1653921950000|2022-05-30 14:45:50|8971.57|8851.57|8973.42|8853.42|8973.42|8853.42|8971.57|8851.57|10
1653921960000|2022-05-30 14:46:00|8974.31|8854.31|8975.07|8855.07|8975.07|8855.07|8974.29|8854.29|9
1653921970000|2022-05-30 14:46:10|8975.1|8855.1|8978.83|8858.83|8978.83|8858.83|8975.1|8855.1|10
1653921980000|2022-05-30 14:46:20|8980.25|8860.25|8984.03|8864.03|8984.03|8864.03|8980.25|8860.25|10
1653921990000|2022-05-30 14:46:30|8984.54|8864.54|8984.93|8864.93|8985.74|8865.74|8984.54|8864.54|10
1653922000000|2022-05-30 14:46:40|8985.32|8865.32|8983.86|8863.86|8985.32|8865.32|8983.86|8863.86|10
1653922010000|2022-05-30 14:46:50|8983.53|8863.53|8982.33|8862.33|8983.79|8863.79|8982.33|8862.33|10
1653922020000|2022-05-30 14:47:00|8982.11|8862.11|8982.37|8862.37|8982.39|8862.39|8981.56|8861.56|10
1653922030000|2022-05-30 14:47:10|8982.5|8862.5|8984.13|8864.13|8984.13|8864.13|8982.33|8862.33|10
1653922040000|2022-05-30 14:47:20|8984.26|8864.26|8985.63|8865.63|8985.63|8865.63|8984.26|8864.26|10
1653922050000|2022-05-30 14:47:30|8985.44|8865.44|8984.3|8864.3|8985.44|8865.44|8984.28|8864.28|10
1653922060000|2022-05-30 14:47:40|8984.14|8864.14|8983.75|8863.75|8984.31|8864.31|8983.72|8863.72|9
1653922070000|2022-05-30 14:47:50|8983.43|8863.43|8981.88|8861.88|8983.53|8863.53|8981.88|8861.88|8
1653922080000|2022-05-30 14:48:00|8981.8|8861.8|8980.52|8860.52|8981.83|8861.83|8980.52|8860.52|9
1653922090000|2022-05-30 14:48:10|8980.26|8860.26|8978.99|8858.99|8980.33|8860.33|8978.99|8858.99|9
1653922100000|2022-05-30 14:48:20|8978.9|8858.9|8977.61|8857.61|8978.9|8858.9|8977.54|8857.54|10
1653922110000|2022-05-30 14:48:30|8977.56|8857.56|8975.56|8855.56|8977.56|8857.56|8975.56|8855.56|10
1653922120000|2022-05-30 14:48:40|8975.34|8855.34|8974.79|8854.79|8975.34|8855.34|8974.61|8854.61|10
1653922130000|2022-05-30 14:48:50|8974.73|8854.73|8973.1|8853.1|8974.74|8854.74|8973.03|8853.03|10
1653922140000|2022-05-30 14:49:00|8973.2|8853.2|8972.33|8852.33|8973.2|8853.2|8971.72|8851.72|9
1653922150000|2022-05-30 14:49:10|8972.37|8852.37|8973.34|8853.34|8973.45|8853.45|8972.37|8852.37|10
1653922160000|2022-05-30 14:49:20|8973.51|8853.51|8975.45|8855.45|8975.45|8855.45|8973.39|8853.39|9
1653922170000|2022-05-30 14:49:30|8975.8|8855.8|8978.51|8858.51|8978.51|8858.51|8975.8|8855.8|10
1653922180000|2022-05-30 14:49:40|8978.59|8858.59|8980.13|8860.13|8980.14|8860.14|8978.59|8858.59|9
1653922190000|2022-05-30 14:49:50|8980.24|8860.24|8980.14|8860.14|8980.37|8860.37|8979.98|8859.98|9
1653922200000|2022-05-30 14:50:00|8979.99|8859.99|8979.27|8859.27|8980.66|8860.66|8979.16|8859.16|10
1653922210000|2022-05-30 14:50:10|8979.14|8859.14|8976.08|8856.08|8979.14|8859.14|8976.08|8856.08|10
1653922220000|2022-05-30 14:50:20|8975.74|8855.74|8975.41|8855.41|8975.81|8855.81|8975.41|8855.41|10
1653922230000|2022-05-30 14:50:30|8975.45|8855.45|8977.08|8857.08|8977.08|8857.08|8975.45|8855.45|9
1653922240000|2022-05-30 14:50:40|8976.94|8856.94|8977.61|8857.61|8977.75|8857.75|8976.85|8856.85|9
1653922250000|2022-05-30 14:50:50|8977.59|8857.59|8977.58|8857.58|8977.71|8857.71|8977.35|8857.35|10
1653922260000|2022-05-30 14:51:00|8977.6|8857.6|8977.48|8857.48|8978.05|8858.05|8977.17|8857.17|10
1653922270000|2022-05-30 14:51:10|8977.58|8857.58|8977.78|8857.78|8977.78|8857.78|8976.86|8856.86|8
1653922280000|2022-05-30 14:51:20|8977.6|8857.6|8979.79|8859.79|8980.27|8860.27|8977.6|8857.6|9
1653922290000|2022-05-30 14:51:30|8979.81|8859.81|8980.66|8860.66|8980.66|8860.66|8979.81|8859.81|10
1653922300000|2022-05-30 14:51:40|8980.52|8860.52|8980.66|8860.66|8980.88|8860.88|8980.44|8860.44|9
1653922310000|2022-05-30 14:51:50|8980.6|8860.6|8980.01|8860.01|8980.6|8860.6|8979.96|8859.96|9
1653922320000|2022-05-30 14:52:00|8980.13|8860.13|8979.69|8859.69|8980.24|8860.24|8979.56|8859.56|9
1653922330000|2022-05-30 14:52:10|8979.58|8859.58|8979.52|8859.52|8979.95|8859.95|8979.48|8859.48|6
1653922340000|2022-05-30 14:52:20|8979.43|8859.43|8979.48|8859.48|8979.64|8859.64|8979.39|8859.39|9
1653922350000|2022-05-30 14:52:30|8979.58|8859.58|8979.41|8859.41|8979.58|8859.58|8979.31|8859.31|9
1653922360000|2022-05-30 14:52:40|8979.36|8859.36|8979.25|8859.25|8979.37|8859.37|8979.25|8859.25|5
1653922370000|2022-05-30 14:52:50|8979.38|8859.38|8979.17|8859.17|8979.79|8859.79|8979.17|8859.17|9
1653922380000|2022-05-30 14:53:00|8979.16|8859.16|8979.34|8859.34|8979.48|8859.48|8978.98|8858.98|9
1653922390000|2022-05-30 14:53:10|8979.28|8859.28|8979|8859|8979.28|8859.28|8978.4|8858.4|9
1653922400000|2022-05-30 14:53:20|8979.45|8859.45|8980.6|8860.6|8980.6|8860.6|8979.45|8859.45|8
1653922410000|2022-05-30 14:53:30|8981.02|8861.02|8983.47|8863.47|8983.47|8863.47|8981.02|8861.02|10
1653922420000|2022-05-30 14:53:40|8983.8|8863.8|8984.31|8864.31|8984.5|8864.5|8983.8|8863.8|10
1653922430000|2022-05-30 14:53:50|8984.18|8864.18|8984.5|8864.5|8984.5|8864.5|8983.94|8863.94|9
1653922440000|2022-05-30 14:54:00|8984.39|8864.39|8984.21|8864.21|8984.45|8864.45|8984.21|8864.21|9
1653922450000|2022-05-30 14:54:10|8984.14|8864.14|8984.6|8864.6|8984.6|8864.6|8984.14|8864.14|8
1653922460000|2022-05-30 14:54:20|8984.49|8864.49|8984.34|8864.34|8984.59|8864.59|8984.34|8864.34|8
1653922470000|2022-05-30 14:54:30|8984.37|8864.37|8984.16|8864.16|8984.44|8864.44|8984.08|8864.08|9
1653922480000|2022-05-30 14:54:40|8984.21|8864.21|8984.6|8864.6|8984.6|8864.6|8984.17|8864.17|10
1653922490000|2022-05-30 14:54:50|8984.59|8864.59|8984.7|8864.7|8984.7|8864.7|8984.41|8864.41|9
1653922500000|2022-05-30 14:55:00|8984.72|8864.72|8984.33|8864.33|8984.72|8864.72|8984.33|8864.33|8
1653922510000|2022-05-30 14:55:10|8984.53|8864.53|8985.66|8865.66|8985.66|8865.66|8984.51|8864.51|8
1653922520000|2022-05-30 14:55:20|8985.93|8865.93|8986.21|8866.21|8986.27|8866.27|8985.93|8865.93|9
1653922530000|2022-05-30 14:55:30|8986.28|8866.28|8986.18|8866.18|8986.4|8866.4|8986.17|8866.17|9
1653922540000|2022-05-30 14:55:40|8986.21|8866.21|8986.54|8866.54|8986.59|8866.59|8985.98|8865.98|8
1653922550000|2022-05-30 14:55:50|8986.58|8866.58|8986.17|8866.17|8986.58|8866.58|8986.12|8866.12|10
1653922560000|2022-05-30 14:56:00|8986.32|8866.32|8987.42|8867.42|8987.42|8867.42|8986.29|8866.29|9
1653922570000|2022-05-30 14:56:10|8987.82|8867.82|8988.83|8868.83|8988.83|8868.83|8987.8|8867.8|10
1653922580000|2022-05-30 14:56:20|8989.83|8869.83|8991.82|8871.82|8991.82|8871.82|8989.83|8869.83|10
1653922590000|2022-05-30 14:56:30|8991.26|8871.26|8990.99|8870.99|8991.26|8871.26|8990.86|8870.86|10
1653922600000|2022-05-30 14:56:40|8990.62|8870.62|8988.16|8868.16|8990.62|8870.62|8988.16|8868.16|10
1653922610000|2022-05-30 14:56:50|8987.88|8867.88|8986.78|8866.78|8987.88|8867.88|8986.74|8866.74|9
1653922620000|2022-05-30 14:57:00|8986.83|8866.83|8984.29|8864.29|8986.83|8866.83|8984.29|8864.29|10
1653922630000|2022-05-30 14:57:10|8983.9|8863.9|8981.48|8861.48|8983.9|8863.9|8981.48|8861.48|10
1653922640000|2022-05-30 14:57:20|8981.34|8861.34|8980.67|8860.67|8981.34|8861.34|8980.67|8860.67|10
1653922650000|2022-05-30 14:57:30|8979.46|8859.46|8976.93|8856.93|8979.46|8859.46|8976.93|8856.93|10
1653922660000|2022-05-30 14:57:40|8976.3|8856.3|8975.92|8855.92|8976.3|8856.3|8975.92|8855.92|10
1653922670000|2022-05-30 14:57:50|8975.13|8855.13|8973.99|8853.99|8975.13|8855.13|8973.99|8853.99|9
1653922680000|2022-05-30 14:58:00|8973.98|8853.98|8973.26|8853.26|8974.23|8854.23|8973.03|8853.03|10
1653922690000|2022-05-30 14:58:10|8973.54|8853.54|8972.01|8852.01|8973.54|8853.54|8972.01|8852.01|10
1653922700000|2022-05-30 14:58:20|8971.97|8851.97|8972.47|8852.47|8972.47|8852.47|8971.75|8851.75|10
1653922710000|2022-05-30 14:58:30|8972.58|8852.58|8972.61|8852.61|8973.15|8853.15|8972.57|8852.57|10
1653922720000|2022-05-30 14:58:40|8972.91|8852.91|8972.24|8852.24|8972.92|8852.92|8972.05|8852.05|10
1653922730000|2022-05-30 14:58:50|8972.26|8852.26|8973.53|8853.53|8973.53|8853.53|8972.26|8852.26|10
1653922740000|2022-05-30 14:59:00|8973.41|8853.41|8972.91|8852.91|8973.6|8853.6|8972.8|8852.8|10
1653922750000|2022-05-30 14:59:10|8972.89|8852.89|8973.36|8853.36|8973.36|8853.36|8972.79|8852.79|9
1653922760000|2022-05-30 14:59:20|8973.48|8853.48|8973.39|8853.39|8973.9|8853.9|8973.39|8853.39|10
1653922770000|2022-05-30 14:59:30|8973.16|8853.16|8972.9|8852.9|8973.16|8853.16|8972.9|8852.9|9
1653922780000|2022-05-30 14:59:40|8972.89|8852.89|8972.38|8852.38|8972.89|8852.89|8972.38|8852.38|9
1653922790000|2022-05-30 14:59:50|8971.89|8851.89|8970.27|8850.27|8971.89|8851.89|8969.96|8849.96|10
1653922800000|2022-05-30 15:00:00|8970.32|8850.32|8966.68|8846.68|8970.32|8850.32|8966.68|8846.68|10
1653922810000|2022-05-30 15:00:10|8966.21|8846.21|8967.09|8847.09|8967.09|8847.09|8965.43|8845.43|10
1653922820000|2022-05-30 15:00:20|8967.16|8847.16|8969.36|8849.36|8969.36|8849.36|8967.16|8847.16|10
1653922830000|2022-05-30 15:00:30|8969.49|8849.49|8971.91|8851.91|8971.91|8851.91|8969.49|8849.49|10
1653922840000|2022-05-30 15:00:40|8972.14|8852.14|8973.8|8853.8|8973.8|8853.8|8972|8852|10
1653922850000|2022-05-30 15:00:50|8973.93|8853.93|8974.49|8854.49|8974.49|8854.49|8973.92|8853.92|9
1653922860000|2022-05-30 15:01:00|8975.68|8855.68|8978.64|8858.64|8978.64|8858.64|8975.68|8855.68|10
1653922870000|2022-05-30 15:01:10|8978.6|8858.6|8979.06|8859.06|8979.11|8859.11|8978.39|8858.39|10
1653922880000|2022-05-30 15:01:20|8979.67|8859.67|8980.04|8860.04|8980.04|8860.04|8979.6|8859.6|9
1653922890000|2022-05-30 15:01:30|8980.05|8860.05|8980.67|8860.67|8980.8|8860.8|8980.05|8860.05|10
1653922900000|2022-05-30 15:01:40|8981.16|8861.16|8980.99|8860.99|8981.16|8861.16|8980.82|8860.82|9
1653922910000|2022-05-30 15:01:50|8980.96|8860.96|8980.84|8860.84|8981.31|8861.31|8980.7|8860.7|9
1653922920000|2022-05-30 15:02:00|8980.89|8860.89|8980.25|8860.25|8980.89|8860.89|8980.16|8860.16|10
1653922930000|2022-05-30 15:02:10|8980.24|8860.24|8981.77|8861.77|8981.77|8861.77|8980.24|8860.24|10
1653922940000|2022-05-30 15:02:20|8981.86|8861.86|8982.5|8862.5|8982.57|8862.57|8981.86|8861.86|10
1653922950000|2022-05-30 15:02:30|8982.38|8862.38|8983.28|8863.28|8983.28|8863.28|8982.38|8862.38|8
1653922960000|2022-05-30 15:02:40|8983.38|8863.38|8983.3|8863.3|8983.38|8863.38|8982.98|8862.98|9
1653922970000|2022-05-30 15:02:50|8983.19|8863.19|8983.64|8863.64|8983.64|8863.64|8983.02|8863.02|10
1653922980000|2022-05-30 15:03:00|8983.79|8863.79|8984.61|8864.61|8984.8|8864.8|8983.79|8863.79|10
1653922990000|2022-05-30 15:03:10|8984.51|8864.51|8985.1|8865.1|8985.15|8865.15|8984.37|8864.37|10
1653923000000|2022-05-30 15:03:20|8985.08|8865.08|8984.56|8864.56|8985.38|8865.38|8984.56|8864.56|10
1653923010000|2022-05-30 15:03:30|8984.39|8864.39|8984.49|8864.49|8984.69|8864.69|8984.39|8864.39|9
1653923020000|2022-05-30 15:03:40|8984.54|8864.54|8985.35|8865.35|8985.35|8865.35|8984.54|8864.54|10
1653923030000|2022-05-30 15:03:50|8985.85|8865.85|8987|8867|8987.04|8867.04|8985.85|8865.85|10
1653923040000|2022-05-30 15:04:00|8987.07|8867.07|8987.96|8867.96|8987.96|8867.96|8987.06|8867.06|10
1653923050000|2022-05-30 15:04:10|8988.05|8868.05|8986.36|8866.36|8988.05|8868.05|8986.36|8866.36|9
1653923060000|2022-05-30 15:04:20|8986.02|8866.02|8985.76|8865.76|8986.04|8866.04|8985.72|8865.72|10
1653923070000|2022-05-30 15:04:30|8985.71|8865.71|8985.4|8865.4|8985.8|8865.8|8984.64|8864.64|10
1653923080000|2022-05-30 15:04:40|8985.38|8865.38|8987.84|8867.84|8987.84|8867.84|8985.38|8865.38|10
1653923090000|2022-05-30 15:04:50|8987.89|8867.89|8988.13|8868.13|8988.49|8868.49|8987.31|8867.31|9
1653923100000|2022-05-30 15:05:00|8988.21|8868.21|8988.7|8868.7|8988.7|8868.7|8987.97|8867.97|10
1653923110000|2022-05-30 15:05:10|8988.58|8868.58|8990.98|8870.98|8990.98|8870.98|8988.58|8868.58|8
1653923120000|2022-05-30 15:05:20|8991.33|8871.33|8996.46|8876.46|8996.46|8876.46|8991.33|8871.33|10
1653923130000|2022-05-30 15:05:30|8997.5|8877.5|8997.74|8877.74|8998.4|8878.4|8997.5|8877.5|10
1653923140000|2022-05-30 15:05:40|8997.51|8877.51|8996.23|8876.23|8997.51|8877.51|8996.16|8876.16|10
1653923150000|2022-05-30 15:05:50|8996.18|8876.18|8996.22|8876.22|8996.22|8876.22|8995.87|8875.87|10
1653923160000|2022-05-30 15:06:00|8996.76|8876.76|9001.42|8881.42|9001.42|8881.42|8996.76|8876.76|10
1653923170000|2022-05-30 15:06:10|9002.15|8882.15|9004.43|8884.43|9004.43|8884.43|9002.15|8882.15|9
1653923180000|2022-05-30 15:06:20|9005.5|8885.5|9006.95|8886.95|9006.95|8886.95|9005.5|8885.5|10
1653923190000|2022-05-30 15:06:30|9006.59|8886.59|9007.02|8887.02|9007.06|8887.06|9006.59|8886.59|9
1653923200000|2022-05-30 15:06:40|9007.06|8887.06|9007.61|8887.61|9007.89|8887.89|9007.06|8887.06|10
1653923210000|2022-05-30 15:06:50|9008.16|8888.16|9007.59|8887.59|9008.35|8888.35|9007.59|8887.59|9
1653923220000|2022-05-30 15:07:00|9007.75|8887.75|9007.68|8887.68|9007.96|8887.96|9007.53|8887.53|10
1653923230000|2022-05-30 15:07:10|9007.79|8887.79|9008.58|8888.58|9008.58|8888.58|9007.79|8887.79|8
1653923240000|2022-05-30 15:07:20|9008.36|8888.36|9008.54|8888.54|9008.56|8888.56|9007.91|8887.91|9
1653923250000|2022-05-30 15:07:30|9008.26|8888.26|9008.03|8888.03|9008.26|8888.26|9008.01|8888.01|8
1653923260000|2022-05-30 15:07:40|9008.13|8888.13|9008.12|8888.12|9008.2|8888.2|9007.73|8887.73|9
1653923270000|2022-05-30 15:07:50|9007.96|8887.96|9008.71|8888.71|9008.86|8888.86|9007.96|8887.96|10
1653923280000|2022-05-30 15:08:00|9008.57|8888.57|9010.25|8890.25|9010.49|8890.49|9008.23|8888.23|10
1653923290000|2022-05-30 15:08:10|9010.58|8890.58|9011.88|8891.88|9011.88|8891.88|9010.58|8890.58|10
1653923300000|2022-05-30 15:08:20|9012|8892|9009.46|8889.46|9012|8892|9009.46|8889.46|10
1653923310000|2022-05-30 15:08:30|9009.66|8889.66|9008.32|8888.32|9009.74|8889.74|9008.14|8888.14|9
1653923320000|2022-05-30 15:08:40|9008.28|8888.28|9008.01|8888.01|9008.66|8888.66|9007.97|8887.97|8
1653923330000|2022-05-30 15:08:50|9008.05|8888.05|9009.68|8889.68|9009.68|8889.68|9008.05|8888.05|10
1653923340000|2022-05-30 15:09:00|9009.7|8889.7|9010.12|8890.12|9010.12|8890.12|9009.7|8889.7|9
1653923350000|2022-05-30 15:09:10|9010.15|8890.15|9009.14|8889.14|9010.31|8890.31|9009.14|8889.14|10
1653923360000|2022-05-30 15:09:20|9008.16|8888.16|9005.71|8885.71|9008.16|8888.16|9005.71|8885.71|10
1653923370000|2022-05-30 15:09:30|9004.77|8884.77|9003.41|8883.41|9004.77|8884.77|9003.41|8883.41|9
1653923380000|2022-05-30 15:09:40|9003.42|8883.42|9003.46|8883.46|9003.46|8883.46|9003.3|8883.3|10
1653923390000|2022-05-30 15:09:50|9003.76|8883.76|9002.74|8882.74|9003.76|8883.76|9002.74|8882.74|9
1653923400000|2022-05-30 15:10:00|9002.44|8882.44|9003.91|8883.91|9003.91|8883.91|9002.43|8882.43|9
1653923410000|2022-05-30 15:10:10|9003.95|8883.95|9004.75|8884.75|9004.75|8884.75|9003.79|8883.79|10
1653923420000|2022-05-30 15:10:20|9004.94|8884.94|9005.59|8885.59|9005.66|8885.66|9004.94|8884.94|8
1653923430000|2022-05-30 15:10:30|9005.71|8885.71|9006.52|8886.52|9006.58|8886.58|9005.71|8885.71|9
1653923440000|2022-05-30 15:10:40|9006.55|8886.55|9006.99|8886.99|9007.09|8887.09|9006.55|8886.55|9
1653923450000|2022-05-30 15:10:50|9006.8|8886.8|9007.11|8887.11|9007.49|8887.49|9006.76|8886.76|9
1653923460000|2022-05-30 15:11:00|9006.85|8886.85|9006.65|8886.65|9006.85|8886.85|9006.48|8886.48|10
1653923470000|2022-05-30 15:11:10|9006.69|8886.69|9004.45|8884.45|9006.69|8886.69|9004.45|8884.45|8
1653923480000|2022-05-30 15:11:20|9004.03|8884.03|9007.04|8887.04|9007.04|8887.04|9003.54|8883.54|10
1653923490000|2022-05-30 15:11:30|9007.47|8887.47|9010.28|8890.28|9010.28|8890.28|9007.47|8887.47|10
1653923500000|2022-05-30 15:11:40|9010.21|8890.21|9011.06|8891.06|9011.06|8891.06|9009.89|8889.89|10
1653923510000|2022-05-30 15:11:50|9011.07|8891.07|9012.45|8892.45|9012.52|8892.52|9011.07|8891.07|9
1653923520000|2022-05-30 15:12:00|9012.27|8892.27|9009.89|8889.89|9012.27|8892.27|9009.89|8889.89|10
1653923530000|2022-05-30 15:12:10|9009.67|8889.67|9008.78|8888.78|9009.76|8889.76|9008.78|8888.78|10
1653923540000|2022-05-30 15:12:20|9008.9|8888.9|9009.51|8889.51|9009.51|8889.51|9008.9|8888.9|10
1653923550000|2022-05-30 15:12:30|9009.61|8889.61|9009.35|8889.35|9009.66|8889.66|9009.35|8889.35|9
1653923560000|2022-05-30 15:12:40|9009.43|8889.43|9008.86|8888.86|9009.43|8889.43|9008.86|8888.86|10
1653923570000|2022-05-30 15:12:50|9008.88|8888.88|9008.68|8888.68|9008.9|8888.9|9008.68|8888.68|10
1653923580000|2022-05-30 15:13:00|9008.7|8888.7|9008.29|8888.29|9008.7|8888.7|9008.29|8888.29|9
1653923590000|2022-05-30 15:13:10|9008.27|8888.27|9011.15|8891.15|9011.15|8891.15|9008.24|8888.24|10
1653923600000|2022-05-30 15:13:20|9011.16|8891.16|9011.83|8891.83|9011.83|8891.83|9010.96|8890.96|10
1653923610000|2022-05-30 15:13:30|9012.37|8892.37|9014.21|8894.21|9014.21|8894.21|9012.37|8892.37|9
1653923620000|2022-05-30 15:13:40|9014.24|8894.24|9014.47|8894.47|9014.77|8894.77|9014.24|8894.24|10
1653923630000|2022-05-30 15:13:50|9014.51|8894.51|9014.83|8894.83|9014.83|8894.83|9014.51|8894.51|8
1653923640000|2022-05-30 15:14:00|9014.78|8894.78|9015.67|8895.67|9015.68|8895.68|9014.78|8894.78|9
1653923650000|2022-05-30 15:14:10|9015.7|8895.7|9014.53|8894.53|9015.7|8895.7|9014.53|8894.53|9
1653923660000|2022-05-30 15:14:20|9014.31|8894.31|9014.33|8894.33|9014.4|8894.4|9014.16|8894.16|9
1653923670000|2022-05-30 15:14:30|9014.31|8894.31|9013.66|8893.66|9014.31|8894.31|9013.65|8893.65|9
1653923680000|2022-05-30 15:14:40|9013.65|8893.65|9014.16|8894.16|9014.16|8894.16|9013.63|8893.63|10
1653923690000|2022-05-30 15:14:50|9014.14|8894.14|9013.99|8893.99|9014.7|8894.7|9013.98|8893.98|9
1653923700000|2022-05-30 15:15:00|9013.97|8893.97|9013.19|8893.19|9013.97|8893.97|9013.19|8893.19|9
1653923710000|2022-05-30 15:15:10|9013.07|8893.07|9011.25|8891.25|9013.07|8893.07|9011.25|8891.25|10
1653923720000|2022-05-30 15:15:20|9011.14|8891.14|9009.95|8889.95|9011.22|8891.22|9009.95|8889.95|10
1653923730000|2022-05-30 15:15:30|9010.06|8890.06|9008.9|8888.9|9010.06|8890.06|9008.9|8888.9|10
1653923740000|2022-05-30 15:15:40|9008.86|8888.86|9008.38|8888.38|9008.89|8888.89|9008.38|8888.38|8
1653923750000|2022-05-30 15:15:50|9007.39|8887.39|9007.71|8887.71|9007.71|8887.71|9007.39|8887.39|6
1653923760000|2022-05-30 15:16:00|9007.81|8887.81|9007.23|8887.23|9007.81|8887.81|9007.23|8887.23|10
1653923770000|2022-05-30 15:16:10|9006.83|8886.83|9006.59|8886.59|9006.86|8886.86|9006.41|8886.41|9
1653923780000|2022-05-30 15:16:20|9006.6|8886.6|9005.3|8885.3|9006.6|8886.6|9005.3|8885.3|10
1653923790000|2022-05-30 15:16:30|9005.28|8885.28|9004.61|8884.61|9005.28|8885.28|9004.61|8884.61|9
1653923800000|2022-05-30 15:16:40|9004.19|8884.19|9001.42|8881.42|9004.19|8884.19|9001.42|8881.42|9
1653923810000|2022-05-30 15:16:50|9000.83|8880.83|8998.45|8878.45|9000.83|8880.83|8998.45|8878.45|9
1653923820000|2022-05-30 15:17:00|8998.38|8878.38|8999.24|8879.24|8999.24|8879.24|8998.1|8878.1|10
1653923830000|2022-05-30 15:17:10|8999.78|8879.78|9001.21|8881.21|9001.26|8881.26|8999.78|8879.78|9
1653923840000|2022-05-30 15:17:20|9001.39|8881.39|9001.27|8881.27|9001.71|8881.71|9001.27|8881.27|9
1653923850000|2022-05-30 15:17:30|9001.32|8881.32|9000.96|8880.96|9001.36|8881.36|9000.83|8880.83|10
1653923860000|2022-05-30 15:17:40|9000.73|8880.73|9000.24|8880.24|9000.73|8880.73|9000.06|8880.06|8
1653923870000|2022-05-30 15:17:50|9000.14|8880.14|9000.46|8880.46|9000.53|8880.53|9000.07|8880.07|7
1653923880000|2022-05-30 15:18:00|9000.23|8880.23|9000.13|8880.13|9000.23|8880.23|9000.13|8880.13|6
1653923890000|2022-05-30 15:18:10|9000.19|8880.19|8997.88|8877.88|9000.19|8880.19|8997.88|8877.88|10
1653923900000|2022-05-30 15:18:20|8997.92|8877.92|8995.5|8875.5|8997.92|8877.92|8995.5|8875.5|10
1653923910000|2022-05-30 15:18:30|8995.52|8875.52|8992.79|8872.79|8995.52|8875.52|8992.79|8872.79|10
1653923920000|2022-05-30 15:18:40|8992.77|8872.77|8991.99|8871.99|8992.77|8872.77|8991.95|8871.95|10
1653923930000|2022-05-30 15:18:50|8991.79|8871.79|8990.93|8870.93|8991.79|8871.79|8990.92|8870.92|8
1653923940000|2022-05-30 15:19:00|8990.87|8870.87|8991.11|8871.11|8991.11|8871.11|8990.68|8870.68|10
1653923950000|2022-05-30 15:19:10|8991.25|8871.25|8992.29|8872.29|8992.29|8872.29|8991.25|8871.25|10
1653923960000|2022-05-30 15:19:20|8992.28|8872.28|8992.98|8872.98|8992.98|8872.98|8992.28|8872.28|9
1653923970000|2022-05-30 15:19:30|8993.19|8873.19|8993.85|8873.85|8993.85|8873.85|8993.19|8873.19|8
1653923980000|2022-05-30 15:19:40|8993.5|8873.5|8992.21|8872.21|8993.5|8873.5|8992.21|8872.21|10
1653923990000|2022-05-30 15:19:50|8992.01|8872.01|8991.55|8871.55|8992.11|8872.11|8991.43|8871.43|10
1653924000000|2022-05-30 15:20:00|8991.65|8871.65|8991.75|8871.75|8992.01|8872.01|8991.65|8871.65|10
1653924010000|2022-05-30 15:20:10|8991.22|8871.22|8991.07|8871.07|8991.5|8871.5|8991.01|8871.01|10
1653924020000|2022-05-30 15:20:20|8990.84|8870.84|8990.6|8870.6|8990.84|8870.84|8990.4|8870.4|10
1653924030000|2022-05-30 15:20:30|8990.59|8870.59|8989.75|8869.75|8990.59|8870.59|8989.74|8869.74|8
1653924040000|2022-05-30 15:20:40|8989.78|8869.78|8989.67|8869.67|8989.8|8869.8|8989.67|8869.67|8
1653924050000|2022-05-30 15:20:50|8989.76|8869.76|8990.56|8870.56|8990.57|8870.57|8989.76|8869.76|8
1653924060000|2022-05-30 15:21:00|8990.49|8870.49|8990.5|8870.5|8990.74|8870.74|8990.49|8870.49|9
1653924070000|2022-05-30 15:21:10|8990.53|8870.53|8990.61|8870.61|8990.72|8870.72|8990.53|8870.53|7
1653924080000|2022-05-30 15:21:20|8990.65|8870.65|8992.63|8872.63|8992.63|8872.63|8990.62|8870.62|10
1653924090000|2022-05-30 15:21:30|8993|8873|8994.18|8874.18|8994.25|8874.25|8992.92|8872.92|9
1653924100000|2022-05-30 15:21:40|8994.28|8874.28|8993.33|8873.33|8995|8875|8993.33|8873.33|9
1653924110000|2022-05-30 15:21:50|8993.36|8873.36|8991.9|8871.9|8993.36|8873.36|8991.83|8871.83|10
1653924120000|2022-05-30 15:22:00|8991.92|8871.92|8992.63|8872.63|8992.63|8872.63|8991.75|8871.75|8
1653924130000|2022-05-30 15:22:10|8992.66|8872.66|8993.84|8873.84|8993.95|8873.95|8992.66|8872.66|10
1653924140000|2022-05-30 15:22:20|8994.06|8874.06|8997.38|8877.38|8997.38|8877.38|8994.01|8874.01|9
1653924150000|2022-05-30 15:22:30|8997.45|8877.45|8999.1|8879.1|8999.22|8879.22|8997.45|8877.45|9
1653924160000|2022-05-30 15:22:40|8999.33|8879.33|9000.41|8880.41|9000.46|8880.46|8999.33|8879.33|8
1653924170000|2022-05-30 15:22:50|9000.48|8880.48|9002.11|8882.11|9002.11|8882.11|9000.48|8880.48|9
1653924180000|2022-05-30 15:23:00|9002.15|8882.15|9001.44|8881.44|9002.73|8882.73|9001.3|8881.3|9
1653924190000|2022-05-30 15:23:10|9001.49|8881.49|9001.41|8881.41|9001.89|8881.89|9001.14|8881.14|9
1653924200000|2022-05-30 15:23:20|9001.27|8881.27|9001.3|8881.3|9001.41|8881.41|9001.25|8881.25|10
1653924210000|2022-05-30 15:23:30|9001.23|8881.23|9001.94|8881.94|9001.94|8881.94|9001.03|8881.03|8
1653924220000|2022-05-30 15:23:40|9001.88|8881.88|9002.5|8882.5|9002.5|8882.5|9001.82|8881.82|10
1653924230000|2022-05-30 15:23:50|9002.73|8882.73|9004.98|8884.98|9005.1|8885.1|9002.73|8882.73|10
1653924240000|2022-05-30 15:24:00|9004.99|8884.99|9006.1|8886.1|9006.11|8886.11|9004.99|8884.99|10
1653924250000|2022-05-30 15:24:10|9006.32|8886.32|9011.44|8891.44|9011.44|8891.44|9006.32|8886.32|10
1653924260000|2022-05-30 15:24:20|9011.46|8891.46|9012.29|8892.29|9012.29|8892.29|9011.46|8891.46|9
1653924270000|2022-05-30 15:24:30|9012.63|8892.63|9016.3|8896.3|9016.3|8896.3|9012.63|8892.63|10
1653924280000|2022-05-30 15:24:40|9016.82|8896.82|9017.74|8897.74|9017.74|8897.74|9016.82|8896.82|10
1653924290000|2022-05-30 15:24:50|9018.94|8898.94|9023.1|8903.1|9023.1|8903.1|9018.94|8898.94|9
1653924300000|2022-05-30 15:25:00|9023.14|8903.14|9026.57|8906.57|9026.57|8906.57|9023.08|8903.08|10
1653924310000|2022-05-30 15:25:10|9026.79|8906.79|9027.44|8907.44|9027.67|8907.67|9026.79|8906.79|9
1653924320000|2022-05-30 15:25:20|9027.51|8907.51|9025.7|8905.7|9027.72|8907.72|9025.7|8905.7|10
1653924330000|2022-05-30 15:25:30|9025.6|8905.6|9026.43|8906.43|9026.52|8906.52|9025.6|8905.6|10
1653924340000|2022-05-30 15:25:40|9026.51|8906.51|9024.08|8904.08|9026.51|8906.51|9024.08|8904.08|10
1653924350000|2022-05-30 15:25:50|9024.29|8904.29|9024.48|8904.48|9024.59|8904.59|9024.27|8904.27|10
1653924360000|2022-05-30 15:26:00|9024.37|8904.37|9025.64|8905.64|9025.65|8905.65|9024.37|8904.37|10
1653924370000|2022-05-30 15:26:10|9025.89|8905.89|9025.67|8905.67|9026.18|8906.18|9025.67|8905.67|9
1653924380000|2022-05-30 15:26:20|9025.77|8905.77|9024.26|8904.26|9025.77|8905.77|9024.26|8904.26|10
1653924390000|2022-05-30 15:26:30|9024.11|8904.11|9022.75|8902.75|9024.13|8904.13|9022.75|8902.75|9
1653924400000|2022-05-30 15:26:40|9022.69|8902.69|9023.7|8903.7|9023.91|8903.91|9022.67|8902.67|10
1653924410000|2022-05-30 15:26:50|9023.78|8903.78|9023.19|8903.19|9023.78|8903.78|9023.15|8903.15|9
1653924420000|2022-05-30 15:27:00|9023.18|8903.18|9022.22|8902.22|9023.18|8903.18|9022.08|8902.08|10
1653924430000|2022-05-30 15:27:10|9022.14|8902.14|9020.9|8900.9|9022.14|8902.14|9020.83|8900.83|10
1653924440000|2022-05-30 15:27:20|9020.03|8900.03|9017.76|8897.76|9020.03|8900.03|9017.76|8897.76|9
1653924450000|2022-05-30 15:27:30|9017.66|8897.66|9019.61|8899.61|9019.61|8899.61|9017.66|8897.66|10
1653924460000|2022-05-30 15:27:40|9019.6|8899.6|9019.71|8899.71|9019.71|8899.71|9019.32|8899.32|9
1653924470000|2022-05-30 15:27:50|9019.7|8899.7|9019.36|8899.36|9019.7|8899.7|9019.08|8899.08|8
1653924480000|2022-05-30 15:28:00|9019.31|8899.31|9019.36|8899.36|9019.52|8899.52|9019.21|8899.21|10
1653924490000|2022-05-30 15:28:10|9019.18|8899.18|9019.1|8899.1|9019.2|8899.2|9019.1|8899.1|6
1653924500000|2022-05-30 15:28:20|9019.11|8899.11|9019.24|8899.24|9019.24|8899.24|9018.84|8898.84|9
1653924510000|2022-05-30 15:28:30|9019.27|8899.27|9019.56|8899.56|9019.56|8899.56|9019.17|8899.17|7
1653924520000|2022-05-30 15:28:40|9019.61|8899.61|9020.89|8900.89|9020.89|8900.89|9019.61|8899.61|8
1653924530000|2022-05-30 15:28:50|9021.16|8901.16|9021.12|8901.12|9021.41|8901.41|9020.47|8900.47|9
1653924540000|2022-05-30 15:29:00|9021.32|8901.32|9020.5|8900.5|9021.37|8901.37|9020.47|8900.47|9
1653924550000|2022-05-30 15:29:10|9020.66|8900.66|9024.77|8904.77|9024.77|8904.77|9020.66|8900.66|10
1653924560000|2022-05-30 15:29:20|9024.99|8904.99|9026.64|8906.64|9026.64|8906.64|9024.99|8904.99|9
1653924570000|2022-05-30 15:29:30|9027.61|8907.61|9028.84|8908.84|9029|8909|9027.61|8907.61|10
1653924580000|2022-05-30 15:29:40|9029.02|8909.02|9029.1|8909.1|9029.29|8909.29|9028.96|8908.96|9
1653924590000|2022-05-30 15:29:50|9029.06|8909.06|9028.69|8908.69|9029.07|8909.07|9028.6|8908.6|9
1653924600000|2022-05-30 15:30:00|9028.2|8908.2|9028.17|8908.17|9028.2|8908.2|9027.63|8907.63|9
1653924610000|2022-05-30 15:30:10|9028.07|8908.07|9029.55|8909.55|9029.55|8909.55|9027.96|8907.96|10
1653924620000|2022-05-30 15:30:20|9029.98|8909.98|9031.3|8911.3|9031.3|8911.3|9029.77|8909.77|10
1653924630000|2022-05-30 15:30:30|9031.34|8911.34|9031.56|8911.56|9031.56|8911.56|9030.95|8910.95|10
1653924640000|2022-05-30 15:30:40|9032.04|8912.04|9034.15|8914.15|9034.4|8914.4|9031.95|8911.95|9
1653924650000|2022-05-30 15:30:50|9034.03|8914.03|9033.76|8913.76|9034.03|8914.03|9033.76|8913.76|8
1653924660000|2022-05-30 15:31:00|9033.83|8913.83|9033.42|8913.42|9033.87|8913.87|9033.42|8913.42|8
1653924670000|2022-05-30 15:31:10|9033.37|8913.37|9033.16|8913.16|9033.4|8913.4|9033.16|8913.16|8
1653924680000|2022-05-30 15:31:20|9033.24|8913.24|9032.52|8912.52|9033.24|8913.24|9032.52|8912.52|9
1653924690000|2022-05-30 15:31:30|9032.43|8912.43|9032.49|8912.49|9032.54|8912.54|9032.4|8912.4|10
1653924700000|2022-05-30 15:31:40|9032.39|8912.39|9031.16|8911.16|9032.41|8912.41|9031.16|8911.16|10
1653924710000|2022-05-30 15:31:50|9030.82|8910.82|9030.27|8910.27|9030.82|8910.82|9030.27|8910.27|9
1653924720000|2022-05-30 15:32:00|9030.22|8910.22|9029.33|8909.33|9030.22|8910.22|9028.52|8908.52|10
1653924730000|2022-05-30 15:32:10|9029.45|8909.45|9032.76|8912.76|9032.76|8912.76|9029.44|8909.44|10
1653924740000|2022-05-30 15:32:20|9032.93|8912.93|9034.58|8914.58|9034.59|8914.59|9032.93|8912.93|9
1653924750000|2022-05-30 15:32:30|9034.51|8914.51|9034.09|8914.09|9034.51|8914.51|9033.92|8913.92|10
1653924760000|2022-05-30 15:32:40|9034.33|8914.33|9034.18|8914.18|9034.38|8914.38|9033.85|8913.85|8
1653924770000|2022-05-30 15:32:50|9034.19|8914.19|9033.12|8913.12|9034.19|8914.19|9033.12|8913.12|9
1653924780000|2022-05-30 15:33:00|9032.97|8912.97|9031.96|8911.96|9032.97|8912.97|9031.8|8911.8|8
1653924790000|2022-05-30 15:33:10|9032.02|8912.02|9029.88|8909.88|9032.02|8912.02|9029.88|8909.88|10
1653924800000|2022-05-30 15:33:20|9029.75|8909.75|9029.6|8909.6|9029.75|8909.75|9029.52|8909.52|9
1653924810000|2022-05-30 15:33:30|9029.31|8909.31|9027.96|8907.96|9029.31|8909.31|9027.96|8907.96|10
1653924820000|2022-05-30 15:33:40|9027.85|8907.85|9027.5|8907.5|9027.89|8907.89|9027.47|8907.47|10
1653924830000|2022-05-30 15:33:50|9027.36|8907.36|9026.71|8906.71|9027.37|8907.37|9026.61|8906.61|10
1653924840000|2022-05-30 15:34:00|9026.73|8906.73|9024.8|8904.8|9026.73|8906.73|9024.8|8904.8|10
1653924850000|2022-05-30 15:34:10|9024.9|8904.9|9023.17|8903.17|9024.9|8904.9|9023.17|8903.17|10
1653924860000|2022-05-30 15:34:20|9023.08|8903.08|9020.67|8900.67|9023.08|8903.08|9020.67|8900.67|10
1653924870000|2022-05-30 15:34:30|9020.44|8900.44|9016.06|8896.06|9020.45|8900.45|9016.06|8896.06|10
1653924880000|2022-05-30 15:34:40|9015.85|8895.85|9015.86|8895.86|9015.86|8895.86|9015.42|8895.42|10
1653924890000|2022-05-30 15:34:50|9015.62|8895.62|9015.82|8895.82|9015.93|8895.93|9015.62|8895.62|10
1653924900000|2022-05-30 15:35:00|9015.64|8895.64|9013.59|8893.59|9015.79|8895.79|9013.59|8893.59|10
1653924910000|2022-05-30 15:35:10|9013.64|8893.64|9012.78|8892.78|9013.8|8893.8|9012.78|8892.78|9
1653924920000|2022-05-30 15:35:20|9012.59|8892.59|9014.58|8894.58|9014.58|8894.58|9012.39|8892.39|10
1653924930000|2022-05-30 15:35:30|9014.73|8894.73|9015.08|8895.08|9015.25|8895.25|9014.73|8894.73|10
1653924940000|2022-05-30 15:35:40|9014.85|8894.85|9014.88|8894.88|9015.18|8895.18|9014.85|8894.85|9
1653924950000|2022-05-30 15:35:50|9014.95|8894.95|9015.07|8895.07|9015.13|8895.13|9014.78|8894.78|8
1653924960000|2022-05-30 15:36:00|9015.08|8895.08|9014.09|8894.09|9015.08|8895.08|9013.79|8893.79|9
1653924970000|2022-05-30 15:36:10|9013.87|8893.87|9013.65|8893.65|9013.88|8893.88|9013.65|8893.65|9
1653924980000|2022-05-30 15:36:20|9014.08|8894.08|9014.16|8894.16|9014.33|8894.33|9014.04|8894.04|10
1653924990000|2022-05-30 15:36:30|9014.12|8894.12|9012|8892|9014.12|8894.12|9012|8892|10
1653925000000|2022-05-30 15:36:40|9011.7|8891.7|9009.82|8889.82|9011.7|8891.7|9009.82|8889.82|9
1653925010000|2022-05-30 15:36:50|9009.52|8889.52|9009.01|8889.01|9009.52|8889.52|9009.01|8889.01|10
1653925020000|2022-05-30 15:37:00|9009|8889|9008.39|8888.39|9009|8889|9008.17|8888.17|9
1653925030000|2022-05-30 15:37:10|9008.46|8888.46|9008.6|8888.6|9009.26|8889.26|9008.46|8888.46|9
1653925040000|2022-05-30 15:37:20|9008.7|8888.7|9008.74|8888.74|9008.91|8888.91|9008.62|8888.62|9
1653925050000|2022-05-30 15:37:30|9008.67|8888.67|9005.66|8885.66|9008.68|8888.68|9005.66|8885.66|10
1653925060000|2022-05-30 15:37:40|9005.69|8885.69|9003.58|8883.58|9005.69|8885.69|9003.58|8883.58|9
1653925070000|2022-05-30 15:37:50|9004.34|8884.34|9003.61|8883.61|9004.34|8884.34|9003.57|8883.57|10
1653925080000|2022-05-30 15:38:00|9003.56|8883.56|9000.81|8880.81|9003.6|8883.6|9000.81|8880.81|10
1653925090000|2022-05-30 15:38:10|9000.75|8880.75|9000.45|8880.45|9000.93|8880.93|9000.34|8880.34|10
1653925100000|2022-05-30 15:38:20|9000.35|8880.35|9000.87|8880.87|9000.87|8880.87|9000.16|8880.16|10
1653925110000|2022-05-30 15:38:30|9000.71|8880.71|8999.79|8879.79|9000.71|8880.71|8999.79|8879.79|8
1653925120000|2022-05-30 15:38:40|8999.76|8879.76|9001.76|8881.76|9001.77|8881.77|8999.76|8879.76|9
1653925130000|2022-05-30 15:38:50|9002.07|8882.07|8999.6|8879.6|9002.07|8882.07|8999.6|8879.6|10
1653925140000|2022-05-30 15:39:00|8999.54|8879.54|8998.98|8878.98|8999.54|8879.54|8998.98|8878.98|10
1653925150000|2022-05-30 15:39:10|8999|8879|8999.27|8879.27|8999.27|8879.27|8998.9|8878.9|5
1653925160000|2022-05-30 15:39:20|8999.19|8879.19|9000.18|8880.18|9000.18|8880.18|8999.19|8879.19|9
1653925170000|2022-05-30 15:39:30|9000.3|8880.3|9000.75|8880.75|9000.75|8880.75|9000.3|8880.3|8
1653925180000|2022-05-30 15:39:40|9001.09|8881.09|9001.53|8881.53|9001.6|8881.6|9001.09|8881.09|8
1653925190000|2022-05-30 15:39:50|9001.48|8881.48|9000.39|8880.39|9001.65|8881.65|9000.39|8880.39|9
1653925200000|2022-05-30 15:40:00|9000.24|8880.24|9000.04|8880.04|9000.24|8880.24|8999.89|8879.89|10
1653925210000|2022-05-30 15:40:10|9000.03|8880.03|9003.81|8883.81|9003.81|8883.81|9000.03|8880.03|9
1653925220000|2022-05-30 15:40:20|9004.01|8884.01|9005.4|8885.4|9005.4|8885.4|9004.01|8884.01|10
1653925230000|2022-05-30 15:40:30|9005.42|8885.42|9005.36|8885.36|9005.61|8885.61|9005.19|8885.19|10
1653925240000|2022-05-30 15:40:40|9005.37|8885.37|9005.93|8885.93|9005.93|8885.93|9005.29|8885.29|7
1653925250000|2022-05-30 15:40:50|9005.99|8885.99|9006.14|8886.14|9006.22|8886.22|9005.95|8885.95|9
1653925260000|2022-05-30 15:41:00|9006.31|8886.31|9006.9|8886.9|9007.01|8887.01|9006.29|8886.29|10
1653925270000|2022-05-30 15:41:10|9006.95|8886.95|9007.14|8887.14|9007.14|8887.14|9006.37|8886.37|9
1653925280000|2022-05-30 15:41:20|9007.18|8887.18|9007.66|8887.66|9007.66|8887.66|9007.04|8887.04|8
1653925290000|2022-05-30 15:41:30|9007.61|8887.61|9008.03|8888.03|9008.03|8888.03|9007.61|8887.61|8
1653925300000|2022-05-30 15:41:40|9008.14|8888.14|9008.16|8888.16|9008.27|8888.27|9008.02|8888.02|8
1653925310000|2022-05-30 15:41:50|9007.96|8887.96|9008.08|8888.08|9008.31|8888.31|9007.96|8887.96|9
1653925320000|2022-05-30 15:42:00|9008.12|8888.12|9010.6|8890.6|9010.6|8890.6|9008.05|8888.05|9
1653925330000|2022-05-30 15:42:10|9011.6|8891.6|9013.79|8893.79|9013.79|8893.79|9011.6|8891.6|9
1653925340000|2022-05-30 15:42:20|9014.26|8894.26|9017.81|8897.81|9017.81|8897.81|9014.26|8894.26|10
1653925350000|2022-05-30 15:42:30|9017.93|8897.93|9021.17|8901.17|9021.17|8901.17|9017.93|8897.93|10
1653925360000|2022-05-30 15:42:40|9022.6|8902.6|9026.31|8906.31|9026.32|8906.32|9022.6|8902.6|10
1653925370000|2022-05-30 15:42:50|9026.51|8906.51|9026.51|8906.51|9026.66|8906.66|9026.16|8906.16|10
1653925380000|2022-05-30 15:43:00|9027.11|8907.11|9027.06|8907.06|9027.83|8907.83|9027.02|8907.02|9
1653925390000|2022-05-30 15:43:10|9026.8|8906.8|9026.11|8906.11|9026.98|8906.98|9026.11|8906.11|10
1653925400000|2022-05-30 15:43:20|9024.81|8904.81|9022.56|8902.56|9024.81|8904.81|9022.43|8902.43|9
1653925410000|2022-05-30 15:43:30|9022.45|8902.45|9022.42|8902.42|9022.46|8902.46|9022.09|8902.09|9
1653925420000|2022-05-30 15:43:40|9022.31|8902.31|9021.86|8901.86|9022.35|8902.35|9021.86|8901.86|9
1653925430000|2022-05-30 15:43:50|9021.82|8901.82|9021.59|8901.59|9021.86|8901.86|9021.59|8901.59|8
1653925440000|2022-05-30 15:44:00|9021.52|8901.52|9020.55|8900.55|9021.52|8901.52|9020.52|8900.52|10
1653925450000|2022-05-30 15:44:10|9020.53|8900.53|9021.06|8901.06|9021.06|8901.06|9020.53|8900.53|10
1653925460000|2022-05-30 15:44:20|9021.12|8901.12|9021.69|8901.69|9021.69|8901.69|9021.11|8901.11|8
1653925470000|2022-05-30 15:44:30|9021.85|8901.85|9021.85|8901.85|9022|8902|9021.79|8901.79|10
1653925480000|2022-05-30 15:44:40|9021.71|8901.71|9022.76|8902.76|9022.76|8902.76|9021.71|8901.71|9
1653925490000|2022-05-30 15:44:50|9022.8|8902.8|9024.05|8904.05|9024.05|8904.05|9022.48|8902.48|9
1653925500000|2022-05-30 15:45:00|9024.33|8904.33|9025.45|8905.45|9025.49|8905.49|9024.33|8904.33|10
1653925510000|2022-05-30 15:45:10|9024.97|8904.97|9025.12|8905.12|9025.36|8905.36|9024.97|8904.97|8
1653925520000|2022-05-30 15:45:20|9024.72|8904.72|9022.99|8902.99|9024.72|8904.72|9022.83|8902.83|8
1653925530000|2022-05-30 15:45:30|9022.69|8902.69|9022.54|8902.54|9022.69|8902.69|9022.53|8902.53|9
1653925540000|2022-05-30 15:45:40|9022.69|8902.69|9022.79|8902.79|9022.86|8902.86|9022.69|8902.69|6
1653925550000|2022-05-30 15:45:50|9022.9|8902.9|9022.75|8902.75|9022.9|8902.9|9022.67|8902.67|10
1653925560000|2022-05-30 15:46:00|9023.26|8903.26|9025.19|8905.19|9025.19|8905.19|9023.19|8903.19|10
1653925570000|2022-05-30 15:46:10|9025.14|8905.14|9025.52|8905.52|9025.52|8905.52|9024.81|8904.81|10
1653925580000|2022-05-30 15:46:20|9027.25|8907.25|9030.57|8910.57|9030.57|8910.57|9027.25|8907.25|10
1653925590000|2022-05-30 15:46:30|9030.73|8910.73|9034.3|8914.3|9034.49|8914.49|9030.73|8910.73|10
1653925600000|2022-05-30 15:46:40|9034.89|8914.89|9036.29|8916.29|9036.34|8916.34|9034.72|8914.72|10
1653925610000|2022-05-30 15:46:50|9035.78|8915.78|9034.58|8914.58|9035.78|8915.78|9034.58|8914.58|9
1653925620000|2022-05-30 15:47:00|9034.48|8914.48|9032.04|8912.04|9034.48|8914.48|9032.04|8912.04|9
1653925630000|2022-05-30 15:47:10|9031.84|8911.84|9030.05|8910.05|9031.84|8911.84|9030.05|8910.05|10
1653925640000|2022-05-30 15:47:20|9029.89|8909.89|9029.52|8909.52|9030.07|8910.07|9029.52|8909.52|10
1653925650000|2022-05-30 15:47:30|9029.62|8909.62|9028.38|8908.38|9029.66|8909.66|9028.33|8908.33|10
1653925660000|2022-05-30 15:47:40|9028.06|8908.06|9027.87|8907.87|9028.38|8908.38|9027.87|8907.87|9
1653925670000|2022-05-30 15:47:50|9027.92|8907.92|9027.48|8907.48|9027.96|8907.96|9027.47|8907.47|8
1653925680000|2022-05-30 15:48:00|9026.8|8906.8|9024.96|8904.96|9026.9|8906.9|9024.84|8904.84|10
1653925690000|2022-05-30 15:48:10|9024.55|8904.55|9023.74|8903.74|9024.78|8904.78|9023.74|8903.74|9
1653925700000|2022-05-30 15:48:20|9023.79|8903.79|9021.55|8901.55|9023.79|8903.79|9021.55|8901.55|10
1653925710000|2022-05-30 15:48:30|9021.14|8901.14|9020.59|8900.59|9021.27|8901.27|9020.59|8900.59|10
1653925720000|2022-05-30 15:48:40|9020.64|8900.64|9020.22|8900.22|9020.68|8900.68|9020.17|8900.17|8
1653925730000|2022-05-30 15:48:50|9020.17|8900.17|9019.28|8899.28|9020.17|8900.17|9019.21|8899.21|9
1653925740000|2022-05-30 15:49:00|9019.33|8899.33|9018.17|8898.17|9019.33|8899.33|9018.17|8898.17|9
1653925750000|2022-05-30 15:49:10|9018.09|8898.09|9018.03|8898.03|9018.25|8898.25|9018.03|8898.03|5
1653925760000|2022-05-30 15:49:20|9018.01|8898.01|9017.67|8897.67|9018.01|8898.01|9017.67|8897.67|9
1653925770000|2022-05-30 15:49:30|9017.61|8897.61|9017.45|8897.45|9017.61|8897.61|9017.45|8897.45|4
1653925780000|2022-05-30 15:49:40|9017.5|8897.5|9017.81|8897.81|9017.81|8897.81|9017.44|8897.44|9
1653925790000|2022-05-30 15:49:50|9017.88|8897.88|9018.54|8898.54|9018.54|8898.54|9017.88|8897.88|6
1653925800000|2022-05-30 15:50:00|9018.67|8898.67|9018.26|8898.26|9018.67|8898.67|9018.25|8898.25|8
1653925810000|2022-05-30 15:50:10|9018.23|8898.23|9018.51|8898.51|9018.54|8898.54|9018.23|8898.23|8
1653925820000|2022-05-30 15:50:20|9018.56|8898.56|9018.59|8898.59|9018.59|8898.59|9018.49|8898.49|7
1653925830000|2022-05-30 15:50:30|9018.8|8898.8|9018.25|8898.25|9018.96|8898.96|9018.25|8898.25|7
1653925840000|2022-05-30 15:50:40|9018.34|8898.34|9018.83|8898.83|9018.89|8898.89|9018.28|8898.28|7
1653925850000|2022-05-30 15:50:50|9018.89|8898.89|9016.62|8896.62|9018.89|8898.89|9016.62|8896.62|9
1653925860000|2022-05-30 15:51:00|9016.27|8896.27|9019.22|8899.22|9019.22|8899.22|9016.19|8896.19|9
1653925870000|2022-05-30 15:51:10|9019.51|8899.51|9021.09|8901.09|9021.43|8901.43|9019.51|8899.51|10
1653925880000|2022-05-30 15:51:20|9021.23|8901.23|9021.35|8901.35|9021.35|8901.35|9020.56|8900.56|10
1653925890000|2022-05-30 15:51:30|9020.87|8900.87|9022.3|8902.3|9022.32|8902.32|9020.87|8900.87|10
1653925900000|2022-05-30 15:51:40|9022.28|8902.28|9022.22|8902.22|9022.76|8902.76|9022.22|8902.22|10
1653925910000|2022-05-30 15:51:50|9022.28|8902.28|9024.01|8904.01|9024.41|8904.41|9022.28|8902.28|10
1653925920000|2022-05-30 15:52:00|9024.08|8904.08|9024.15|8904.15|9025|8905|9024.08|8904.08|9
1653925930000|2022-05-30 15:52:10|9024.23|8904.23|9023.69|8903.69|9024.23|8904.23|9023.63|8903.63|9
1653925940000|2022-05-30 15:52:20|9023.76|8903.76|9024.37|8904.37|9024.37|8904.37|9023.65|8903.65|8
1653925950000|2022-05-30 15:52:30|9024.27|8904.27|9024.06|8904.06|9024.27|8904.27|9023.97|8903.97|6
1653925960000|2022-05-30 15:52:40|9024.07|8904.07|9025.85|8905.85|9026.03|8906.03|9024.03|8904.03|10
1653925970000|2022-05-30 15:52:50|9025.97|8905.97|9027.24|8907.24|9027.24|8907.24|9025.97|8905.97|9
1653925980000|2022-05-30 15:53:00|9027.06|8907.06|9026.4|8906.4|9027.32|8907.32|9026.4|8906.4|9
1653925990000|2022-05-30 15:53:10|9025.8|8905.8|9025.37|8905.37|9025.8|8905.8|9025.09|8905.09|9
1653926000000|2022-05-30 15:53:20|9025.4|8905.4|9025.31|8905.31|9025.62|8905.62|9025.31|8905.31|9
1653926010000|2022-05-30 15:53:30|9025.38|8905.38|9025.79|8905.79|9025.79|8905.79|9025.38|8905.38|6
1653926020000|2022-05-30 15:53:40|9025.92|8905.92|9026.23|8906.23|9026.31|8906.31|9025.92|8905.92|7
1653926030000|2022-05-30 15:53:50|9026.22|8906.22|9025.84|8905.84|9026.42|8906.42|9025.77|8905.77|10
1653926040000|2022-05-30 15:54:00|9025.85|8905.85|9026.42|8906.42|9026.42|8906.42|9025.83|8905.83|8
1653926050000|2022-05-30 15:54:10|9026.19|8906.19|9026.25|8906.25|9026.52|8906.52|9026.19|8906.19|8
1653926060000|2022-05-30 15:54:20|9026|8906|9025.68|8905.68|9026.09|8906.09|9025.68|8905.68|8
1653926070000|2022-05-30 15:54:30|9025.48|8905.48|9025.33|8905.33|9025.57|8905.57|9025.26|8905.26|10
1653926080000|2022-05-30 15:54:40|9025.31|8905.31|9025.19|8905.19|9025.34|8905.34|9025.14|8905.14|9
1653926090000|2022-05-30 15:54:50|9025.18|8905.18|9025.33|8905.33|9025.33|8905.33|9025.17|8905.17|8
1653926100000|2022-05-30 15:55:00|9025.43|8905.43|9025.24|8905.24|9025.51|8905.51|9025.24|8905.24|8
1653926110000|2022-05-30 15:55:10|9025.23|8905.23|9025.63|8905.63|9025.83|8905.83|9025.23|8905.23|9
1653926120000|2022-05-30 15:55:20|9025.68|8905.68|9025.69|8905.69|9025.84|8905.84|9025.68|8905.68|5
1653926130000|2022-05-30 15:55:30|9025.72|8905.72|9024.59|8904.59|9025.72|8905.72|9024.59|8904.59|8
1653926140000|2022-05-30 15:55:40|9024.57|8904.57|9027.31|8907.31|9027.31|8907.31|9024.57|8904.57|8
1653926150000|2022-05-30 15:55:50|9027.51|8907.51|9028.62|8908.62|9028.63|8908.63|9027.51|8907.51|8
1653926160000|2022-05-30 15:56:00|9028.56|8908.56|9030.13|8910.13|9030.2|8910.2|9028.56|8908.56|9
1653926170000|2022-05-30 15:56:10|9030.25|8910.25|9031.37|8911.37|9031.37|8911.37|9030.25|8910.25|9
1653926180000|2022-05-30 15:56:20|9031.45|8911.45|9032.75|8912.75|9032.82|8912.82|9031.38|8911.38|10
1653926190000|2022-05-30 15:56:30|9032.73|8912.73|9032|8912|9032.77|8912.77|9032|8912|10
1653926200000|2022-05-30 15:56:40|9031.74|8911.74|9029.66|8909.66|9031.74|8911.74|9029.66|8909.66|9
1653926210000|2022-05-30 15:56:50|9029.45|8909.45|9028.89|8908.89|9029.5|8909.5|9028.89|8908.89|8
1653926220000|2022-05-30 15:57:00|9028.98|8908.98|9028.25|8908.25|9028.99|8908.99|9028.25|8908.25|9
1653926230000|2022-05-30 15:57:10|9028.23|8908.23|9028.38|8908.38|9028.4|8908.4|9028.23|8908.23|7
1653926240000|2022-05-30 15:57:20|9028.31|8908.31|9028.03|8908.03|9028.31|8908.31|9028|8908|8
1653926250000|2022-05-30 15:57:30|9027.87|8907.87|9026.61|8906.61|9027.87|8907.87|9026.61|8906.61|8
1653926260000|2022-05-30 15:57:40|9026.72|8906.72|9026.38|8906.38|9026.72|8906.72|9026.36|8906.36|8
1653926270000|2022-05-30 15:57:50|9025.86|8905.86|9025.41|8905.41|9025.88|8905.88|9025.16|8905.16|8
1653926280000|2022-05-30 15:58:00|9025.26|8905.26|9025.03|8905.03|9025.27|8905.27|9025.03|8905.03|9
1653926290000|2022-05-30 15:58:10|9025.15|8905.15|9024.55|8904.55|9025.22|8905.22|9024.52|8904.52|8
1653926300000|2022-05-30 15:58:20|9024.52|8904.52|9024.13|8904.13|9024.52|8904.52|9024.13|8904.13|7
1653926310000|2022-05-30 15:58:30|9024.15|8904.15|9023.41|8903.41|9024.24|8904.24|9023.41|8903.41|6
1653926320000|2022-05-30 15:58:40|9023.29|8903.29|9023.22|8903.22|9023.33|8903.33|9023.13|8903.13|6
1653926330000|2022-05-30 15:58:50|9023.24|8903.24|9025.3|8905.3|9025.3|8905.3|9023.22|8903.22|9
1653926340000|2022-05-30 15:59:00|9025.27|8905.27|9025.98|8905.98|9026.48|8906.48|9025.27|8905.27|9
1653926350000|2022-05-30 15:59:10|9025.77|8905.77|9025.04|8905.04|9025.77|8905.77|9024.95|8904.95|9
1653926360000|2022-05-30 15:59:20|9025.28|8905.28|9025.51|8905.51|9025.51|8905.51|9025.25|8905.25|7
1653926370000|2022-05-30 15:59:30|9025.33|8905.33|9025.79|8905.79|9025.79|8905.79|9025.33|8905.33|9
1653926380000|2022-05-30 15:59:40|9025.91|8905.91|9025.39|8905.39|9025.91|8905.91|9025.39|8905.39|8
1653926390000|2022-05-30 15:59:50|9025.32|8905.32|9026.61|8906.61|9026.61|8906.61|9024.94|8904.94|9
1653926400000|2022-05-30 16:00:00|9026.51|8906.51|9026.98|8906.98|9027.09|8907.09|9026.19|8906.19|10
1653926410000|2022-05-30 16:00:10|9027.07|8907.07|9029.04|8909.04|9029.04|8909.04|9027.07|8907.07|10
1653926420000|2022-05-30 16:00:20|9029.46|8909.46|9031.64|8911.64|9032.65|8912.65|9029.46|8909.46|10
1653926430000|2022-05-30 16:00:30|9031.24|8911.24|9031.06|8911.06|9031.31|8911.31|9030.64|8910.64|10
1653926440000|2022-05-30 16:00:40|9031.16|8911.16|9031.37|8911.37|9031.61|8911.61|9031.16|8911.16|8
1653926450000|2022-05-30 16:00:50|9030.74|8910.74|9029.2|8909.2|9030.74|8910.74|9029.2|8909.2|10
1653926460000|2022-05-30 16:01:00|9028.85|8908.85|9027.08|8907.08|9028.85|8908.85|9027.08|8907.08|8
1653926470000|2022-05-30 16:01:10|9026.94|8906.94|9025.94|8905.94|9027.04|8907.04|9025.94|8905.94|9
1653926480000|2022-05-30 16:01:20|9025.8|8905.8|9023.3|8903.3|9025.8|8905.8|9023.3|8903.3|10
1653926490000|2022-05-30 16:01:30|9023.03|8903.03|9022.61|8902.61|9023.03|8903.03|9021.96|8901.96|10
1653926500000|2022-05-30 16:01:40|9022.57|8902.57|9022.22|8902.22|9022.73|8902.73|9022.18|8902.18|10
1653926510000|2022-05-30 16:01:50|9022.27|8902.27|9021.74|8901.74|9022.27|8902.27|9021.74|8901.74|7
1653926520000|2022-05-30 16:02:00|9021.55|8901.55|9020.37|8900.37|9021.55|8901.55|9020.37|8900.37|9
1653926530000|2022-05-30 16:02:10|9020.29|8900.29|9020.35|8900.35|9020.66|8900.66|9020.29|8900.29|10
1653926540000|2022-05-30 16:02:20|9020.29|8900.29|9019.94|8899.94|9020.3|8900.3|9019.94|8899.94|8
1653926550000|2022-05-30 16:02:30|9019.86|8899.86|9016.13|8896.13|9019.86|8899.86|9016.13|8896.13|10
1653926560000|2022-05-30 16:02:40|9016.17|8896.17|9016.31|8896.31|9016.56|8896.56|9016.12|8896.12|10
1653926570000|2022-05-30 16:02:50|9016.45|8896.45|9016.43|8896.43|9016.53|8896.53|9016.33|8896.33|8
1653926580000|2022-05-30 16:03:00|9016.38|8896.38|9015.34|8895.34|9016.6|8896.6|9015.34|8895.34|10
1653926590000|2022-05-30 16:03:10|9015.39|8895.39|9011.57|8891.57|9015.39|8895.39|9011.57|8891.57|8
1653926600000|2022-05-30 16:03:20|9010.79|8890.79|9009.42|8889.42|9010.79|8890.79|9008.97|8888.97|10
1653926610000|2022-05-30 16:03:30|9009.33|8889.33|9007.57|8887.57|9009.4|8889.4|9007.53|8887.53|9
1653926620000|2022-05-30 16:03:40|9007.58|8887.58|9006.81|8886.81|9007.58|8887.58|9006.81|8886.81|8
1653926630000|2022-05-30 16:03:50|9006.7|8886.7|9004.59|8884.59|9006.7|8886.7|9004.59|8884.59|10
1653926640000|2022-05-30 16:04:00|9003.87|8883.87|9003.88|8883.88|9003.95|8883.95|9003.53|8883.53|10
1653926650000|2022-05-30 16:04:10|9003.92|8883.92|9004.68|8884.68|9004.92|8884.92|9003.92|8883.92|10
1653926660000|2022-05-30 16:04:20|9004.62|8884.62|9004.56|8884.56|9004.92|8884.92|9004.55|8884.55|7
1653926670000|2022-05-30 16:04:30|9004.73|8884.73|9004.3|8884.3|9004.73|8884.73|9004.3|8884.3|10
1653926680000|2022-05-30 16:04:40|9004.37|8884.37|9003.93|8883.93|9004.37|8884.37|9003.43|8883.43|9
1653926690000|2022-05-30 16:04:50|9004.02|8884.02|9005.66|8885.66|9005.66|8885.66|9004.02|8884.02|8
1653926700000|2022-05-30 16:05:00|9005.76|8885.76|9006.98|8886.98|9006.98|8886.98|9005.76|8885.76|10
1653926710000|2022-05-30 16:05:10|9006.71|8886.71|9005.52|8885.52|9006.82|8886.82|9005.52|8885.52|10
1653926720000|2022-05-30 16:05:20|9005.34|8885.34|9005.32|8885.32|9005.57|8885.57|9005.31|8885.31|9
1653926730000|2022-05-30 16:05:30|9005.42|8885.42|9005.89|8885.89|9005.89|8885.89|9005.01|8885.01|10
1653926740000|2022-05-30 16:05:40|9005.84|8885.84|9007.42|8887.42|9007.42|8887.42|9005.84|8885.84|10
1653926750000|2022-05-30 16:05:50|9007.87|8887.87|9009.76|8889.76|9009.76|8889.76|9007.87|8887.87|9
1653926760000|2022-05-30 16:06:00|9009.86|8889.86|9011.28|8891.28|9011.49|8891.49|9009.86|8889.86|9
1653926770000|2022-05-30 16:06:10|9011.13|8891.13|9010.27|8890.27|9011.24|8891.24|9010.23|8890.23|10
1653926780000|2022-05-30 16:06:20|9010.22|8890.22|9009.5|8889.5|9010.22|8890.22|9009.5|8889.5|8
1653926790000|2022-05-30 16:06:30|9009.59|8889.59|9013.46|8893.46|9013.46|8893.46|9009.59|8889.59|10
1653926800000|2022-05-30 16:06:40|9013.81|8893.81|9014.97|8894.97|9014.98|8894.98|9013.81|8893.81|10
1653926810000|2022-05-30 16:06:50|9016.05|8896.05|9017.75|8897.75|9017.75|8897.75|9016.05|8896.05|9
1653926820000|2022-05-30 16:07:00|9017.73|8897.73|9017.93|8897.93|9018.23|8898.23|9017.73|8897.73|9
1653926830000|2022-05-30 16:07:10|9017.95|8897.95|9020.33|8900.33|9020.33|8900.33|9017.59|8897.59|10
1653926840000|2022-05-30 16:07:20|9020.6|8900.6|9024.3|8904.3|9024.3|8904.3|9020.6|8900.6|10
1653926850000|2022-05-30 16:07:30|9024.4|8904.4|9027.07|8907.07|9027.07|8907.07|9024.4|8904.4|10
1653926860000|2022-05-30 16:07:40|9027.18|8907.18|9027.37|8907.37|9027.61|8907.61|9026.92|8906.92|9
1653926870000|2022-05-30 16:07:50|9027.35|8907.35|9028.03|8908.03|9028.27|8908.27|9027.34|8907.34|9
1653926880000|2022-05-30 16:08:00|9028.02|8908.02|9027.94|8907.94|9028.27|8908.27|9027.72|8907.72|9
1653926890000|2022-05-30 16:08:10|9027.77|8907.77|9028.7|8908.7|9028.75|8908.75|9027.71|8907.71|10
1653926900000|2022-05-30 16:08:20|9028.69|8908.69|9028.88|8908.88|9028.88|8908.88|9028.44|8908.44|10
1653926910000|2022-05-30 16:08:30|9028.9|8908.9|9029.08|8909.08|9029.1|8909.1|9028.81|8908.81|10
1653926920000|2022-05-30 16:08:40|9028.86|8908.86|9029.67|8909.67|9029.67|8909.67|9028.86|8908.86|8
1653926930000|2022-05-30 16:08:50|9029.64|8909.64|9029.92|8909.92|9030.06|8910.06|9029.5|8909.5|10
1653926940000|2022-05-30 16:09:00|9030.08|8910.08|9029.57|8909.57|9030.16|8910.16|9029.49|8909.49|9
1653926950000|2022-05-30 16:09:10|9029.55|8909.55|9029.23|8909.23|9029.64|8909.64|9029.05|8909.05|10
1653926960000|2022-05-30 16:09:20|9029.33|8909.33|9028.97|8908.97|9029.33|8909.33|9028.97|8908.97|8
1653926970000|2022-05-30 16:09:30|9029.12|8909.12|9031.44|8911.44|9031.44|8911.44|9029.12|8909.12|10
1653926980000|2022-05-30 16:09:40|9031.78|8911.78|9033.22|8913.22|9033.27|8913.27|9031.78|8911.78|10
1653926990000|2022-05-30 16:09:50|9033.25|8913.25|9032.88|8912.88|9033.57|8913.57|9032.73|8912.73|10
1653927000000|2022-05-30 16:10:00|9032.82|8912.82|9031.62|8911.62|9032.84|8912.84|9031.62|8911.62|10
1653927010000|2022-05-30 16:10:10|9031.57|8911.57|9028.43|8908.43|9031.57|8911.57|9028.43|8908.43|10
1653927020000|2022-05-30 16:10:20|9028.45|8908.45|9026.62|8906.62|9028.45|8908.45|9026.58|8906.58|10
1653927030000|2022-05-30 16:10:30|9026.33|8906.33|9024.78|8904.78|9026.33|8906.33|9024.78|8904.78|10
1653927040000|2022-05-30 16:10:40|9024.16|8904.16|9022.4|8902.4|9024.16|8904.16|9022.4|8902.4|8
1653927050000|2022-05-30 16:10:50|9022.34|8902.34|9021.01|8901.01|9022.34|8902.34|9021.01|8901.01|8
1653927060000|2022-05-30 16:11:00|9020.92|8900.92|9020.19|8900.19|9021.04|8901.04|9020.19|8900.19|7
1653927070000|2022-05-30 16:11:10|9020.14|8900.14|9017.49|8897.49|9020.14|8900.14|9017.49|8897.49|10
1653927080000|2022-05-30 16:11:20|9017.3|8897.3|9014.8|8894.8|9017.43|8897.43|9014.8|8894.8|9
1653927090000|2022-05-30 16:11:30|9014.37|8894.37|9012.91|8892.91|9014.37|8894.37|9012.8|8892.8|8
1653927100000|2022-05-30 16:11:40|9013.56|8893.56|9014.9|8894.9|9015|8895|9013.56|8893.56|10
1653927110000|2022-05-30 16:11:50|9014.95|8894.95|9015.63|8895.63|9015.72|8895.72|9014.95|8894.95|8
1653927120000|2022-05-30 16:12:00|9015.65|8895.65|9016.55|8896.55|9016.56|8896.56|9015.52|8895.52|8
1653927130000|2022-05-30 16:12:10|9016.56|8896.56|9016.3|8896.3|9016.6|8896.6|9016.3|8896.3|9
1653927140000|2022-05-30 16:12:20|9016.4|8896.4|9015.94|8895.94|9016.4|8896.4|9015.88|8895.88|9
1653927150000|2022-05-30 16:12:30|9015.89|8895.89|9016.56|8896.56|9016.71|8896.71|9015.69|8895.69|9
1653927160000|2022-05-30 16:12:40|9016.83|8896.83|9018.64|8898.64|9018.64|8898.64|9016.83|8896.83|8
1653927170000|2022-05-30 16:12:50|9018.65|8898.65|9021.37|8901.37|9021.42|8901.42|9018.65|8898.65|10
1653927180000|2022-05-30 16:13:00|9021.49|8901.49|9021.67|8901.67|9021.92|8901.92|9021.46|8901.46|9
1653927190000|2022-05-30 16:13:10|9021.69|8901.69|9023.46|8903.46|9023.8|8903.8|9021.69|8901.69|9
1653927200000|2022-05-30 16:13:20|9023.87|8903.87|9024.16|8904.16|9024.79|8904.79|9023.87|8903.87|9
1653927210000|2022-05-30 16:13:30|9023.88|8903.88|9023.46|8903.46|9023.88|8903.88|9023.46|8903.46|8
1653927220000|2022-05-30 16:13:40|9023.47|8903.47|9022.57|8902.57|9023.47|8903.47|9022.51|8902.51|10
1653927230000|2022-05-30 16:13:50|9022.49|8902.49|9022.4|8902.4|9022.67|8902.67|9022.21|8902.21|10
1653927240000|2022-05-30 16:14:00|9022.36|8902.36|9023.09|8903.09|9023.76|8903.76|9022.36|8902.36|9
1653927250000|2022-05-30 16:14:10|9022.6|8902.6|9020.79|8900.79|9022.6|8902.6|9020.79|8900.79|10
1653927260000|2022-05-30 16:14:20|9020.92|8900.92|9020.5|8900.5|9020.94|8900.94|9020.48|8900.48|8
1653927270000|2022-05-30 16:14:30|9021.2|8901.2|9020.92|8900.92|9021.3|8901.3|9020.92|8900.92|9
1653927280000|2022-05-30 16:14:40|9020.95|8900.95|9020.41|8900.41|9020.95|8900.95|9020.2|8900.2|9
1653927290000|2022-05-30 16:14:50|9020.4|8900.4|9020.32|8900.32|9020.68|8900.68|9020.32|8900.32|10
1653927300000|2022-05-30 16:15:00|9020.28|8900.28|9020.37|8900.37|9020.37|8900.37|9020.1|8900.1|10
1653927310000|2022-05-30 16:15:10|9020.42|8900.42|9019.71|8899.71|9021.08|8901.08|9019.71|8899.71|10
1653927320000|2022-05-30 16:15:20|9019.6|8899.6|9019.09|8899.09|9019.6|8899.6|9019.09|8899.09|8
1653927330000|2022-05-30 16:15:30|9018.69|8898.69|9016.82|8896.82|9018.69|8898.69|9016.81|8896.81|10
1653927340000|2022-05-30 16:15:40|9016.85|8896.85|9016.41|8896.41|9016.85|8896.85|9016.13|8896.13|9
1653927350000|2022-05-30 16:15:50|9015.8|8895.8|9014.43|8894.43|9015.8|8895.8|9014.43|8894.43|8
1653927360000|2022-05-30 16:16:00|9014.59|8894.59|9014.49|8894.49|9014.7|8894.7|9014.44|8894.44|10
1653927370000|2022-05-30 16:16:10|9014.4|8894.4|9015.22|8895.22|9015.25|8895.25|9014.32|8894.32|9
1653927380000|2022-05-30 16:16:20|9015.2|8895.2|9016.23|8896.23|9016.23|8896.23|9015.12|8895.12|9
1653927390000|2022-05-30 16:16:30|9016.41|8896.41|9020.69|8900.69|9020.69|8900.69|9016.41|8896.41|10
1653927400000|2022-05-30 16:16:40|9021.22|8901.22|9024.63|8904.63|9024.63|8904.63|9021.22|8901.22|10
1653927410000|2022-05-30 16:16:50|9025.21|8905.21|9028.62|8908.62|9028.62|8908.62|9025.21|8905.21|9
1653927420000|2022-05-30 16:17:00|9028.77|8908.77|9029.76|8909.76|9030.01|8910.01|9028.77|8908.77|9
1653927430000|2022-05-30 16:17:10|9029.43|8909.43|9030.01|8910.01|9030.2|8910.2|9029.02|8909.02|10
1653927440000|2022-05-30 16:17:20|9030.15|8910.15|9030.33|8910.33|9030.37|8910.37|9029.99|8909.99|8
1653927450000|2022-05-30 16:17:30|9030.5|8910.5|9030.36|8910.36|9030.67|8910.67|9030.36|8910.36|10
1653927460000|2022-05-30 16:17:40|9030.37|8910.37|9030.91|8910.91|9030.91|8910.91|9030.32|8910.32|9
1653927470000|2022-05-30 16:17:50|9030.9|8910.9|9030.92|8910.92|9030.97|8910.97|9030.83|8910.83|10
1653927480000|2022-05-30 16:18:00|9030.95|8910.95|9031.05|8911.05|9031.05|8911.05|9030.83|8910.83|10
1653927490000|2022-05-30 16:18:10|9031.16|8911.16|9031.86|8911.86|9032.76|8912.76|9031.16|8911.16|10
1653927500000|2022-05-30 16:18:20|9031.74|8911.74|9031.21|8911.21|9031.74|8911.74|9031.03|8911.03|9
1653927510000|2022-05-30 16:18:30|9030.84|8910.84|9029.09|8909.09|9030.84|8910.84|9028.89|8908.89|9
1653927520000|2022-05-30 16:18:40|9029.18|8909.18|9030.46|8910.46|9030.46|8910.46|9029.18|8909.18|9
1653927530000|2022-05-30 16:18:50|9030.38|8910.38|9028.99|8908.99|9030.48|8910.48|9028.99|8908.99|9
1653927540000|2022-05-30 16:19:00|9028.54|8908.54|9028.77|8908.77|9028.77|8908.77|9028.05|8908.05|10
1653927550000|2022-05-30 16:19:10|9029.61|8909.61|9029.29|8909.29|9029.61|8909.61|9029.29|8909.29|8
1653927560000|2022-05-30 16:19:20|9028.35|8908.35|9026.56|8906.56|9028.35|8908.35|9026.49|8906.49|10
1653927570000|2022-05-30 16:19:30|9026.61|8906.61|9026.46|8906.46|9026.61|8906.61|9026.24|8906.24|9
1653927580000|2022-05-30 16:19:40|9025.98|8905.98|9026|8906|9026.1|8906.1|9025.95|8905.95|8
1653927590000|2022-05-30 16:19:50|9026.02|8906.02|9025.81|8905.81|9026.02|8906.02|9025.67|8905.67|10
1653927600000|2022-05-30 16:20:00|9025.8|8905.8|9024.49|8904.49|9025.8|8905.8|9024.49|8904.49|9
1653927610000|2022-05-30 16:20:10|9024.48|8904.48|9020.64|8900.64|9024.48|8904.48|9020.64|8900.64|10
1653927620000|2022-05-30 16:20:20|9021.06|8901.06|9014.81|8894.81|9021.06|8901.06|9014.55|8894.55|10
1653927630000|2022-05-30 16:20:30|9014.62|8894.62|9015.39|8895.39|9015.46|8895.46|9014.53|8894.53|10
1653927640000|2022-05-30 16:20:40|9015.31|8895.31|9015.25|8895.25|9015.47|8895.47|9015.01|8895.01|8
1653927650000|2022-05-30 16:20:50|9015.32|8895.32|9015.44|8895.44|9015.52|8895.52|9015.26|8895.26|9
1653927660000|2022-05-30 16:21:00|9015.59|8895.59|9015.67|8895.67|9015.71|8895.71|9015.12|8895.12|10
1653927670000|2022-05-30 16:21:10|9016.06|8896.06|9017.24|8897.24|9017.45|8897.45|9016.06|8896.06|10
1653927680000|2022-05-30 16:21:20|9017.1|8897.1|9018.02|8898.02|9018.02|8898.02|9016.92|8896.92|10
1653927690000|2022-05-30 16:21:30|9019.07|8899.07|9019.94|8899.94|9020.59|8900.59|9019.07|8899.07|9
1653927700000|2022-05-30 16:21:40|9019.89|8899.89|9020.11|8900.11|9020.11|8900.11|9019.8|8899.8|9
1653927710000|2022-05-30 16:21:50|9020.34|8900.34|9020.43|8900.43|9020.46|8900.46|9020.26|8900.26|9
1653927720000|2022-05-30 16:22:00|9020.38|8900.38|9021.96|8901.96|9021.96|8901.96|9020.34|8900.34|10
1653927730000|2022-05-30 16:22:10|9022.91|8902.91|9023.9|8903.9|9024.22|8904.22|9022.91|8902.91|10
1653927740000|2022-05-30 16:22:20|9024.07|8904.07|9025.97|8905.97|9025.97|8905.97|9023.97|8903.97|10
1653927750000|2022-05-30 16:22:30|9026.38|8906.38|9029.57|8909.57|9029.57|8909.57|9026.38|8906.38|10
1653927760000|2022-05-30 16:22:40|9029.76|8909.76|9034.92|8914.92|9034.92|8914.92|9029.76|8909.76|10
1653927770000|2022-05-30 16:22:50|9036.04|8916.04|9041.13|8921.13|9041.13|8921.13|9036.04|8916.04|10
1653927780000|2022-05-30 16:23:00|9043.31|8923.31|9048.65|8928.65|9048.66|8928.66|9043.31|8923.31|10
1653927790000|2022-05-30 16:23:10|9048.85|8928.85|9051.02|8931.02|9051.02|8931.02|9048.85|8928.85|10
1653927800000|2022-05-30 16:23:20|9051.11|8931.11|9052.95|8932.95|9052.95|8932.95|9051.11|8931.11|10
1653927810000|2022-05-30 16:23:30|9052.8|8932.8|9052.5|8932.5|9052.82|8932.82|9052.31|8932.31|10
1653927820000|2022-05-30 16:23:40|9052.69|8932.69|9052.87|8932.87|9053.1|8933.1|9052.39|8932.39|9
1653927830000|2022-05-30 16:23:50|9052.86|8932.86|9052.73|8932.73|9052.86|8932.86|9052.71|8932.71|10
1653927840000|2022-05-30 16:24:00|9052.68|8932.68|9051.42|8931.42|9052.69|8932.69|9051.42|8931.42|10
1653927850000|2022-05-30 16:24:10|9051.51|8931.51|9049.17|8929.17|9051.51|8931.51|9049.17|8929.17|10
1653927860000|2022-05-30 16:24:20|9049.16|8929.16|9046.08|8926.08|9049.16|8929.16|9046.08|8926.08|10
1653927870000|2022-05-30 16:24:30|9045.79|8925.79|9044.07|8924.07|9045.87|8925.87|9044.07|8924.07|10
1653927880000|2022-05-30 16:24:40|9043.59|8923.59|9043.81|8923.81|9043.86|8923.86|9043.41|8923.41|10
1653927890000|2022-05-30 16:24:50|9044.67|8924.67|9043.95|8923.95|9044.72|8924.72|9043.95|8923.95|9
1653927900000|2022-05-30 16:25:00|9044.54|8924.54|9045.08|8925.08|9045.15|8925.15|9043.79|8923.79|10
1653927910000|2022-05-30 16:25:10|9045.34|8925.34|9046.59|8926.59|9046.65|8926.65|9045.26|8925.26|10
1653927920000|2022-05-30 16:25:20|9046.56|8926.56|9046.45|8926.45|9046.73|8926.73|9046.31|8926.31|10
1653927930000|2022-05-30 16:25:30|9046.49|8926.49|9044.06|8924.06|9046.49|8926.49|9044.06|8924.06|10
1653927940000|2022-05-30 16:25:40|9043.98|8923.98|9043.4|8923.4|9043.98|8923.98|9043.2|8923.2|10
1653927950000|2022-05-30 16:25:50|9043.15|8923.15|9042.74|8922.74|9043.39|8923.39|9042.73|8922.73|10
1653927960000|2022-05-30 16:26:00|9042.22|8922.22|9040.95|8920.95|9042.6|8922.6|9040.95|8920.95|10
1653927970000|2022-05-30 16:26:10|9040.61|8920.61|9040.99|8920.99|9041.04|8921.04|9040.35|8920.35|10
1653927980000|2022-05-30 16:26:20|9041.04|8921.04|9039.61|8919.61|9041.04|8921.04|9039.61|8919.61|8
1653927990000|2022-05-30 16:26:30|9039.65|8919.65|9039.71|8919.71|9039.71|8919.71|9039.61|8919.61|7
1653928000000|2022-05-30 16:26:40|9039.72|8919.72|9040.48|8920.48|9040.48|8920.48|9039.72|8919.72|8
1653928010000|2022-05-30 16:26:50|9040.52|8920.52|9039.5|8919.5|9040.6|8920.6|9039.5|8919.5|9
1653928020000|2022-05-30 16:27:00|9039.41|8919.41|9040.32|8920.32|9040.32|8920.32|9039.07|8919.07|7
1653928030000|2022-05-30 16:27:10|9040.35|8920.35|9040.7|8920.7|9040.7|8920.7|9039.75|8919.75|10
1653928040000|2022-05-30 16:27:20|9041.03|8921.03|9041.84|8921.84|9041.84|8921.84|9041.03|8921.03|8
1653928050000|2022-05-30 16:27:30|9041.96|8921.96|9042.33|8922.33|9042.65|8922.65|9041.96|8921.96|8
1653928060000|2022-05-30 16:27:40|9042.36|8922.36|9041.78|8921.78|9042.4|8922.4|9041.78|8921.78|9
1653928070000|2022-05-30 16:27:50|9041.82|8921.82|9042.71|8922.71|9042.71|8922.71|9041.82|8921.82|7
1653928080000|2022-05-30 16:28:00|9042.72|8922.72|9042.2|8922.2|9043.18|8923.18|9042.2|8922.2|10
1653928090000|2022-05-30 16:28:10|9042.15|8922.15|9042.34|8922.34|9042.44|8922.44|9041.98|8921.98|10
1653928100000|2022-05-30 16:28:20|9042.52|8922.52|9042.08|8922.08|9042.52|8922.52|9042.08|8922.08|10
1653928110000|2022-05-30 16:28:30|9041.99|8921.99|9042.72|8922.72|9042.72|8922.72|9041.99|8921.99|9
1653928120000|2022-05-30 16:28:40|9042.76|8922.76|9044.82|8924.82|9044.84|8924.84|9042.76|8922.76|10
1653928130000|2022-05-30 16:28:50|9044.73|8924.73|9044.91|8924.91|9044.97|8924.97|9044.69|8924.69|9
1653928140000|2022-05-30 16:29:00|9044.89|8924.89|9045.44|8925.44|9045.54|8925.54|9044.89|8924.89|8
1653928150000|2022-05-30 16:29:10|9045.54|8925.54|9047.33|8927.33|9047.33|8927.33|9045.54|8925.54|10
1653928160000|2022-05-30 16:29:20|9047.58|8927.58|9049.47|8929.47|9049.52|8929.52|9047.58|8927.58|10
1653928170000|2022-05-30 16:29:30|9049.49|8929.49|9049.14|8929.14|9049.99|8929.99|9049.14|8929.14|10
1653928180000|2022-05-30 16:29:40|9049.21|8929.21|9048.73|8928.73|9049.21|8929.21|9048.73|8928.73|10
1653928190000|2022-05-30 16:29:50|9048.61|8928.61|9048.23|8928.23|9048.7|8928.7|9048.08|8928.08|10
1653928200000|2022-05-30 16:30:00|9048.25|8928.25|9047.99|8927.99|9048.32|8928.32|9047.38|8927.38|10
1653928210000|2022-05-30 16:30:10|9047.93|8927.93|9048.11|8928.11|9048.18|8928.18|9047.19|8927.19|10
1653928220000|2022-05-30 16:30:20|9048.17|8928.17|9049.87|8929.87|9049.87|8929.87|9048.15|8928.15|9
1653928230000|2022-05-30 16:30:30|9049.95|8929.95|9051.57|8931.57|9051.57|8931.57|9049.95|8929.95|10
1653928240000|2022-05-30 16:30:40|9051.78|8931.78|9054.2|8934.2|9054.2|8934.2|9051.78|8931.78|9
1653928250000|2022-05-30 16:30:50|9057|8937|9060.12|8940.12|9060.61|8940.61|9057|8937|10
1653928260000|2022-05-30 16:31:00|9060.09|8940.09|9059.85|8939.85|9060.41|8940.41|9059.54|8939.54|10
1653928270000|2022-05-30 16:31:10|9059.49|8939.49|9058.44|8938.44|9059.49|8939.49|9058.44|8938.44|10
1653928280000|2022-05-30 16:31:20|9058.65|8938.65|9059.71|8939.71|9060.02|8940.02|9058.43|8938.43|10
1653928290000|2022-05-30 16:31:30|9059.7|8939.7|9059.95|8939.95|9060.4|8940.4|9059.7|8939.7|9
1653928300000|2022-05-30 16:31:40|9060.01|8940.01|9058.56|8938.56|9060.01|8940.01|9058.56|8938.56|10
1653928310000|2022-05-30 16:31:50|9058.25|8938.25|9056.3|8936.3|9058.25|8938.25|9056.3|8936.3|9
1653928320000|2022-05-30 16:32:00|9056.18|8936.18|9055.45|8935.45|9056.25|8936.25|9055.45|8935.45|8
1653928330000|2022-05-30 16:32:10|9054.79|8934.79|9054.23|8934.23|9054.79|8934.79|9054.04|8934.04|9
1653928340000|2022-05-30 16:32:20|9054.29|8934.29|9052.18|8932.18|9054.29|8934.29|9052.03|8932.03|10
1653928350000|2022-05-30 16:32:30|9051.67|8931.67|9050.92|8930.92|9051.67|8931.67|9050.72|8930.72|9
1653928360000|2022-05-30 16:32:40|9050.93|8930.93|9049.81|8929.81|9050.93|8930.93|9049.81|8929.81|9
1653928370000|2022-05-30 16:32:50|9049.65|8929.65|9050.14|8930.14|9050.14|8930.14|9049.44|8929.44|10
1653928380000|2022-05-30 16:33:00|9050.13|8930.13|9049.77|8929.77|9050.14|8930.14|9049.77|8929.77|9
1653928390000|2022-05-30 16:33:10|9049.58|8929.58|9048.31|8928.31|9049.79|8929.79|9048.31|8928.31|10
1653928400000|2022-05-30 16:33:20|9048.23|8928.23|9047.83|8927.83|9048.23|8928.23|9047.21|8927.21|10
1653928410000|2022-05-30 16:33:30|9047.57|8927.57|9046.89|8926.89|9047.57|8927.57|9046.74|8926.74|7
1653928420000|2022-05-30 16:33:40|9047.01|8927.01|9047.43|8927.43|9047.65|8927.65|9046.85|8926.85|9
1653928430000|2022-05-30 16:33:50|9047.59|8927.59|9046.19|8926.19|9047.59|8927.59|9046.19|8926.19|10
1653928440000|2022-05-30 16:34:00|9046.16|8926.16|9045.63|8925.63|9046.22|8926.22|9045.63|8925.63|9
1653928450000|2022-05-30 16:34:10|9045.05|8925.05|9043.51|8923.51|9045.11|8925.11|9043.51|8923.51|10
1653928460000|2022-05-30 16:34:20|9043.21|8923.21|9042.19|8922.19|9043.21|8923.21|9042.18|8922.18|9
1653928470000|2022-05-30 16:34:30|9042|8922|9039.3|8919.3|9042|8922|9039.25|8919.25|9
1653928480000|2022-05-30 16:34:40|9039.09|8919.09|9038.71|8918.71|9039.16|8919.16|9038.68|8918.68|9
1653928490000|2022-05-30 16:34:50|9038.91|8918.91|9037.3|8917.3|9038.91|8918.91|9037.3|8917.3|10
1653928500000|2022-05-30 16:35:00|9036.68|8916.68|9036.78|8916.78|9036.83|8916.83|9035.98|8915.98|10
1653928510000|2022-05-30 16:35:10|9037.17|8917.17|9031.25|8911.25|9037.23|8917.23|9031.25|8911.25|10
1653928520000|2022-05-30 16:35:20|9031.22|8911.22|9029.48|8909.48|9031.22|8911.22|9029.48|8909.48|10
1653928530000|2022-05-30 16:35:30|9029.3|8909.3|9028.35|8908.35|9029.3|8909.3|9028.15|8908.15|10
1653928540000|2022-05-30 16:35:40|9028.37|8908.37|9027.47|8907.47|9028.4|8908.4|9027.37|8907.37|10
1653928550000|2022-05-30 16:35:50|9027.59|8907.59|9026.42|8906.42|9027.59|8907.59|9026.1|8906.1|10
1653928560000|2022-05-30 16:36:00|9026.51|8906.51|9026.11|8906.11|9027.18|8907.18|9026.11|8906.11|9
1653928570000|2022-05-30 16:36:10|9025.89|8905.89|9025.32|8905.32|9025.89|8905.89|9025.32|8905.32|9
1653928580000|2022-05-30 16:36:20|9025.3|8905.3|9025.22|8905.22|9025.32|8905.32|9025.06|8905.06|9
1653928590000|2022-05-30 16:36:30|9025.26|8905.26|9028.04|8908.04|9028.04|8908.04|9025.26|8905.26|9
1653928600000|2022-05-30 16:36:40|9028.14|8908.14|9029.49|8909.49|9029.78|8909.78|9028.14|8908.14|10
1653928610000|2022-05-30 16:36:50|9029.53|8909.53|9028.5|8908.5|9029.53|8909.53|9028.5|8908.5|10
1653928620000|2022-05-30 16:37:00|9028.67|8908.67|9027.48|8907.48|9028.94|8908.94|9027.48|8907.48|10
1653928630000|2022-05-30 16:37:10|9027.26|8907.26|9025.37|8905.37|9027.26|8907.26|9025.37|8905.37|10
1653928640000|2022-05-30 16:37:20|9025.1|8905.1|9024.07|8904.07|9025.11|8905.11|9024.07|8904.07|10
1653928650000|2022-05-30 16:37:30|9023.55|8903.55|9022.91|8902.91|9023.69|8903.69|9022.91|8902.91|8
1653928660000|2022-05-30 16:37:40|9022.89|8902.89|9023.33|8903.33|9023.53|8903.53|9022.89|8902.89|8
1653928670000|2022-05-30 16:37:50|9022.94|8902.94|9022.95|8902.95|9023.02|8903.02|9022.61|8902.61|9
1653928680000|2022-05-30 16:38:00|9023|8903|9023.16|8903.16|9023.16|8903.16|9022.66|8902.66|8
1653928690000|2022-05-30 16:38:10|9023.32|8903.32|9024.59|8904.59|9024.59|8904.59|9023.13|8903.13|10
1653928700000|2022-05-30 16:38:20|9025.06|8905.06|9024.29|8904.29|9025.1|8905.1|9024.26|8904.26|10
1653928710000|2022-05-30 16:38:30|9024.38|8904.38|9024.66|8904.66|9024.96|8904.96|9024.38|8904.38|10
1653928720000|2022-05-30 16:38:40|9024.34|8904.34|9024.36|8904.36|9024.48|8904.48|9024.06|8904.06|10
1653928730000|2022-05-30 16:38:50|9024.46|8904.46|9024.53|8904.53|9024.53|8904.53|9024.24|8904.24|10
1653928740000|2022-05-30 16:39:00|9024.9|8904.9|9026.68|8906.68|9026.71|8906.71|9024.9|8904.9|10
1653928750000|2022-05-30 16:39:10|9026.62|8906.62|9028.37|8908.37|9028.37|8908.37|9026.62|8906.62|10
1653928760000|2022-05-30 16:39:20|9028.78|8908.78|9030.82|8910.82|9030.82|8910.82|9028.78|8908.78|10
1653928770000|2022-05-30 16:39:30|9031.01|8911.01|9031.98|8911.98|9032.01|8912.01|9031.01|8911.01|10
1653928780000|2022-05-30 16:39:40|9031.95|8911.95|9034.06|8914.06|9034.06|8914.06|9031.95|8911.95|10
1653928790000|2022-05-30 16:39:50|9034.08|8914.08|9033.67|8913.67|9034.08|8914.08|9033.57|8913.57|8
1653928800000|2022-05-30 16:40:00|9033.68|8913.68|9034.55|8914.55|9034.78|8914.78|9033.38|8913.38|10
1653928810000|2022-05-30 16:40:10|9034.63|8914.63|9036.19|8916.19|9036.19|8916.19|9034.63|8914.63|9
1653928820000|2022-05-30 16:40:20|9036.76|8916.76|9039.51|8919.51|9039.51|8919.51|9036.76|8916.76|10
1653928830000|2022-05-30 16:40:30|9039.62|8919.62|9040.53|8920.53|9040.58|8920.58|9039.62|8919.62|10
1653928840000|2022-05-30 16:40:40|9040.6|8920.6|9041.84|8921.84|9041.84|8921.84|9040.57|8920.57|10
1653928850000|2022-05-30 16:40:50|9041.88|8921.88|9043.07|8923.07|9043.07|8923.07|9041.74|8921.74|10
1653928860000|2022-05-30 16:41:00|9043.01|8923.01|9046.46|8926.46|9046.46|8926.46|9043.01|8923.01|10
1653928870000|2022-05-30 16:41:10|9046.38|8926.38|9046.62|8926.62|9047.14|8927.14|9046.38|8926.38|10
1653928880000|2022-05-30 16:41:20|9046.49|8926.49|9045.76|8925.76|9046.62|8926.62|9045.76|8925.76|10
1653928890000|2022-05-30 16:41:30|9045.96|8925.96|9045.66|8925.66|9046|8926|9045.65|8925.65|10
1653928900000|2022-05-30 16:41:40|9045.82|8925.82|9045.78|8925.78|9045.82|8925.82|9045.69|8925.69|8
1653928910000|2022-05-30 16:41:50|9045.79|8925.79|9045.37|8925.37|9045.86|8925.86|9045.28|8925.28|8
1653928920000|2022-05-30 16:42:00|9045.38|8925.38|9045.36|8925.36|9045.55|8925.55|9045.36|8925.36|7
1653928930000|2022-05-30 16:42:10|9045.37|8925.37|9046.58|8926.58|9046.58|8926.58|9045.37|8925.37|9
1653928940000|2022-05-30 16:42:20|9046.79|8926.79|9048.72|8928.72|9048.72|8928.72|9046.66|8926.66|9
1653928950000|2022-05-30 16:42:30|9048.77|8928.77|9049.15|8929.15|9049.34|8929.34|9048.77|8928.77|8
1653928960000|2022-05-30 16:42:40|9049.02|8929.02|9049.35|8929.35|9049.35|8929.35|9049.02|8929.02|10
1653928970000|2022-05-30 16:42:50|9049.34|8929.34|9049.45|8929.45|9049.51|8929.51|9049.34|8929.34|6
1653928980000|2022-05-30 16:43:00|9049.41|8929.41|9049.76|8929.76|9049.87|8929.87|9049.41|8929.41|9
1653928990000|2022-05-30 16:43:10|9049.62|8929.62|9049.13|8929.13|9050.02|8930.02|9049.13|8929.13|8
1653929000000|2022-05-30 16:43:20|9048.88|8928.88|9048.71|8928.71|9048.89|8928.89|9048.58|8928.58|8
1653929010000|2022-05-30 16:43:30|9048.66|8928.66|9047.87|8927.87|9048.66|8928.66|9047.87|8927.87|8
1653929020000|2022-05-30 16:43:40|9047.8|8927.8|9047.09|8927.09|9047.83|8927.83|9047.09|8927.09|9
1653929030000|2022-05-30 16:43:50|9047.11|8927.11|9046.21|8926.21|9047.11|8927.11|9046.21|8926.21|9
1653929040000|2022-05-30 16:44:00|9046.19|8926.19|9046.93|8926.93|9047.05|8927.05|9046.19|8926.19|8
1653929050000|2022-05-30 16:44:10|9047.07|8927.07|9047.16|8927.16|9047.16|8927.16|9046.87|8926.87|10
1653929060000|2022-05-30 16:44:20|9046.74|8926.74|9046.9|8926.9|9046.9|8926.9|9046.46|8926.46|7
1653929070000|2022-05-30 16:44:30|9046.91|8926.91|9048.17|8928.17|9048.17|8928.17|9046.91|8926.91|10
1653929080000|2022-05-30 16:44:40|9048.1|8928.1|9050.27|8930.27|9050.28|8930.28|9048.05|8928.05|9
1653929090000|2022-05-30 16:44:50|9050.22|8930.22|9050.66|8930.66|9050.66|8930.66|9050.15|8930.15|8
1653929100000|2022-05-30 16:45:00|9050.59|8930.59|9050.91|8930.91|9050.91|8930.91|9050.16|8930.16|10
1653929110000|2022-05-30 16:45:10|9051.1|8931.1|9053.11|8933.11|9053.11|8933.11|9051.1|8931.1|10
1653929120000|2022-05-30 16:45:20|9053.02|8933.02|9053.69|8933.69|9053.69|8933.69|9053.02|8933.02|9
1653929130000|2022-05-30 16:45:30|9053.19|8933.19|9052.92|8932.92|9053.63|8933.63|9052.92|8932.92|8
1653929140000|2022-05-30 16:45:40|9053.05|8933.05|9053.6|8933.6|9053.63|8933.63|9052.98|8932.98|8
1653929150000|2022-05-30 16:45:50|9053.72|8933.72|9053.05|8933.05|9053.72|8933.72|9052.99|8932.99|10
1653929160000|2022-05-30 16:46:00|9053|8933|9054.22|8934.22|9054.22|8934.22|9052.89|8932.89|10
1653929170000|2022-05-30 16:46:10|9054.23|8934.23|9054.37|8934.37|9054.38|8934.38|9054.05|8934.05|10
1653929180000|2022-05-30 16:46:20|9054.3|8934.3|9053.88|8933.88|9054.37|8934.37|9053.86|8933.86|10
1653929190000|2022-05-30 16:46:30|9053.94|8933.94|9054.65|8934.65|9054.65|8934.65|9053.88|8933.88|8
1653929200000|2022-05-30 16:46:40|9054.7|8934.7|9057.91|8937.91|9057.91|8937.91|9054.69|8934.69|10
1653929210000|2022-05-30 16:46:50|9058.45|8938.45|9077.95|8957.95|9077.95|8957.95|9058.45|8938.45|9
1653929220000|2022-05-30 16:47:00|9079.17|8959.17|9081.52|8961.52|9082.63|8962.63|9079.17|8959.17|10
1653929230000|2022-05-30 16:47:10|9081.74|8961.74|9079.59|8959.59|9081.74|8961.74|9079.39|8959.39|10
1653929240000|2022-05-30 16:47:20|9079.62|8959.62|9078.65|8958.65|9079.62|8959.62|9078.65|8958.65|10
1653929250000|2022-05-30 16:47:30|9078.5|8958.5|9081.19|8961.19|9081.19|8961.19|9078.5|8958.5|10
1653929260000|2022-05-30 16:47:40|9081.26|8961.26|9081.9|8961.9|9081.9|8961.9|9081.26|8961.26|10
1653929270000|2022-05-30 16:47:50|9081.99|8961.99|9079.87|8959.87|9081.99|8961.99|9079.78|8959.78|10
1653929280000|2022-05-30 16:48:00|9079.65|8959.65|9081.48|8961.48|9081.48|8961.48|9079.17|8959.17|10
1653929290000|2022-05-30 16:48:10|9081.45|8961.45|9081.87|8961.87|9081.87|8961.87|9081.22|8961.22|9
1653929300000|2022-05-30 16:48:20|9082.19|8962.19|9083.21|8963.21|9083.24|8963.24|9082.16|8962.16|10
1653929310000|2022-05-30 16:48:30|9083.07|8963.07|9082.76|8962.76|9083.13|8963.13|9082.5|8962.5|8
1653929320000|2022-05-30 16:48:40|9082.79|8962.79|9082.38|8962.38|9082.79|8962.79|9082.38|8962.38|9
1653929330000|2022-05-30 16:48:50|9082.44|8962.44|9081.49|8961.49|9082.44|8962.44|9081.49|8961.49|8
1653929340000|2022-05-30 16:49:00|9081.45|8961.45|9078.68|8958.68|9081.5|8961.5|9078.68|8958.68|10
1653929350000|2022-05-30 16:49:10|9078.64|8958.64|9078.61|8958.61|9078.67|8958.67|9078.02|8958.02|10
1653929360000|2022-05-30 16:49:20|9078.39|8958.39|9077.64|8957.64|9078.59|8958.59|9077.62|8957.62|10
1653929370000|2022-05-30 16:49:30|9077.41|8957.41|9075.98|8955.98|9077.41|8957.41|9075.98|8955.98|9
1653929380000|2022-05-30 16:49:40|9075.93|8955.93|9073.8|8953.8|9075.93|8955.93|9073.61|8953.61|9
1653929390000|2022-05-30 16:49:50|9073.79|8953.79|9073.06|8953.06|9073.79|8953.79|9072.96|8952.96|10
1653929400000|2022-05-30 16:50:00|9072.63|8952.63|9069.53|8949.53|9072.63|8952.63|9069.27|8949.27|10
1653929410000|2022-05-30 16:50:10|9069.16|8949.16|9069.66|8949.66|9069.66|8949.66|9068.93|8948.93|10
1653929420000|2022-05-30 16:50:20|9070|8950|9069.31|8949.31|9070.14|8950.14|9069.31|8949.31|10
1653929430000|2022-05-30 16:50:30|9069.45|8949.45|9068.31|8948.31|9069.45|8949.45|9068.31|8948.31|8
1653929440000|2022-05-30 16:50:40|9068.1|8948.1|9066.59|8946.59|9068.1|8948.1|9066.59|8946.59|10
1653929450000|2022-05-30 16:50:50|9066.47|8946.47|9064.86|8944.86|9066.47|8946.47|9064.86|8944.86|10
1653929460000|2022-05-30 16:51:00|9063.86|8943.86|9061.31|8941.31|9063.9|8943.9|9061.31|8941.31|8
1653929470000|2022-05-30 16:51:10|9061.29|8941.29|9060.61|8940.61|9061.31|8941.31|9060.61|8940.61|7
1653929480000|2022-05-30 16:51:20|9060.62|8940.62|9060.72|8940.72|9060.72|8940.72|9060.32|8940.32|9
1653929490000|2022-05-30 16:51:30|9061.1|8941.1|9062.36|8942.36|9062.45|8942.45|9061.1|8941.1|10
1653929500000|2022-05-30 16:51:40|9062.85|8942.85|9062.7|8942.7|9062.9|8942.9|9062.56|8942.56|9
1653929510000|2022-05-30 16:51:50|9062.67|8942.67|9061.57|8941.57|9063.26|8943.26|9061.57|8941.57|10
1653929520000|2022-05-30 16:52:00|9061.37|8941.37|9061.57|8941.57|9061.57|8941.57|9060.9|8940.9|10
1653929530000|2022-05-30 16:52:10|9061.34|8941.34|9061.52|8941.52|9061.52|8941.52|9061.25|8941.25|9
1653929540000|2022-05-30 16:52:20|9061.66|8941.66|9062.2|8942.2|9062.27|8942.27|9061.66|8941.66|6
1653929550000|2022-05-30 16:52:30|9062.02|8942.02|9061.77|8941.77|9062.06|8942.06|9061.74|8941.74|10
1653929560000|2022-05-30 16:52:40|9061.76|8941.76|9062.1|8942.1|9062.2|8942.2|9061.16|8941.16|9
1653929570000|2022-05-30 16:52:50|9061.26|8941.26|9061.28|8941.28|9061.43|8941.43|9060.73|8940.73|9
1653929580000|2022-05-30 16:53:00|9061.35|8941.35|9061.21|8941.21|9061.51|8941.51|9061.07|8941.07|9
1653929590000|2022-05-30 16:53:10|9061.04|8941.04|9060.67|8940.67|9061.14|8941.14|9060.67|8940.67|8
1653929600000|2022-05-30 16:53:20|9060.68|8940.68|9060.62|8940.62|9060.98|8940.98|9060.56|8940.56|10
1653929610000|2022-05-30 16:53:30|9060.61|8940.61|9060.03|8940.03|9060.61|8940.61|9060.03|8940.03|9
1653929620000|2022-05-30 16:53:40|9060.04|8940.04|9058.27|8938.27|9060.04|8940.04|9058.27|8938.27|10
1653929630000|2022-05-30 16:53:50|9058.14|8938.14|9057.65|8937.65|9058.22|8938.22|9057.65|8937.65|10
1653929640000|2022-05-30 16:54:00|9057.51|8937.51|9055.36|8935.36|9057.51|8937.51|9055.36|8935.36|10
1653929650000|2022-05-30 16:54:10|9055.01|8935.01|9050.78|8930.78|9055.01|8935.01|9050.78|8930.78|10
1653929660000|2022-05-30 16:54:20|9050.62|8930.62|9048.56|8928.56|9050.62|8930.62|9048.54|8928.54|10
1653929670000|2022-05-30 16:54:30|9048.48|8928.48|9048.82|8928.82|9048.82|8928.82|9047.29|8927.29|9
1653929680000|2022-05-30 16:54:40|9049.12|8929.12|9050.18|8930.18|9050.18|8930.18|9049.12|8929.12|9
1653929690000|2022-05-30 16:54:50|9050.17|8930.17|9049.43|8929.43|9050.17|8930.17|9049.25|8929.25|9
1653929700000|2022-05-30 16:55:00|9049.3|8929.3|9050.6|8930.6|9050.6|8930.6|9049.02|8929.02|9
1653929710000|2022-05-30 16:55:10|9050.72|8930.72|9051.65|8931.65|9051.88|8931.88|9050.72|8930.72|10
1653929720000|2022-05-30 16:55:20|9051.13|8931.13|9049.31|8929.31|9051.13|8931.13|9049.19|8929.19|10
1653929730000|2022-05-30 16:55:30|9048.81|8928.81|9047.84|8927.84|9048.84|8928.84|9047.84|8927.84|9
1653929740000|2022-05-30 16:55:40|9047.83|8927.83|9046.98|8926.98|9047.87|8927.87|9046.98|8926.98|10
1653929750000|2022-05-30 16:55:50|9046.96|8926.96|9046.79|8926.79|9047.01|8927.01|9046.79|8926.79|8
1653929760000|2022-05-30 16:56:00|9046.78|8926.78|9043.89|8923.89|9046.78|8926.78|9043.89|8923.89|9
1653929770000|2022-05-30 16:56:10|9043.65|8923.65|9041.38|8921.38|9043.65|8923.65|9041.04|8921.04|10
1653929780000|2022-05-30 16:56:20|9041.23|8921.23|9039.81|8919.81|9041.23|8921.23|9039.81|8919.81|10
1653929790000|2022-05-30 16:56:30|9039.52|8919.52|9038.93|8918.93|9039.52|8919.52|9038.93|8918.93|10
1653929800000|2022-05-30 16:56:40|9038.78|8918.78|9038.81|8918.81|9038.91|8918.91|9038.74|8918.74|9
1653929810000|2022-05-30 16:56:50|9038.78|8918.78|9038.35|8918.35|9038.96|8918.96|9038.35|8918.35|9
1653929820000|2022-05-30 16:57:00|9038.34|8918.34|9037.86|8917.86|9038.39|8918.39|9037.86|8917.86|9
1653929830000|2022-05-30 16:57:10|9037.64|8917.64|9036.73|8916.73|9037.7|8917.7|9036.49|8916.49|9
1653929840000|2022-05-30 16:57:20|9036.45|8916.45|9034.26|8914.26|9036.45|8916.45|9034.26|8914.26|10
1653929850000|2022-05-30 16:57:30|9033.6|8913.6|9031.37|8911.37|9033.6|8913.6|9031.34|8911.34|10
1653929860000|2022-05-30 16:57:40|9031.4|8911.4|9029.86|8909.86|9031.4|8911.4|9029.86|8909.86|10
1653929870000|2022-05-30 16:57:50|9029.89|8909.89|9029.56|8909.56|9030.18|8910.18|9029.56|8909.56|10
1653929880000|2022-05-30 16:58:00|9029.59|8909.59|9029.46|8909.46|9029.8|8909.8|9029.09|8909.09|8
1653929890000|2022-05-30 16:58:10|9028.86|8908.86|9029.89|8909.89|9029.89|8909.89|9028.05|8908.05|9
1653929900000|2022-05-30 16:58:20|9030.25|8910.25|9029.7|8909.7|9030.79|8910.79|9029.7|8909.7|10
1653929910000|2022-05-30 16:58:30|9029.51|8909.51|9028.56|8908.56|9029.51|8909.51|9028.56|8908.56|9
1653929920000|2022-05-30 16:58:40|9028.5|8908.5|9028.45|8908.45|9028.67|8908.67|9028.45|8908.45|8
1653929930000|2022-05-30 16:58:50|9028.28|8908.28|9026.99|8906.99|9028.32|8908.32|9026.99|8906.99|10
1653929940000|2022-05-30 16:59:00|9027.36|8907.36|9026.97|8906.97|9027.36|8907.36|9026.91|8906.91|8
1653929950000|2022-05-30 16:59:10|9026.99|8906.99|9023.72|8903.72|9027.27|8907.27|9023.72|8903.72|10
1653929960000|2022-05-30 16:59:20|9023.23|8903.23|9022.31|8902.31|9023.23|8903.23|9022.04|8902.04|10
1653929970000|2022-05-30 16:59:30|9021.98|8901.98|9024.95|8904.95|9024.95|8904.95|9021.98|8901.98|10
1653929980000|2022-05-30 16:59:40|9025.27|8905.27|9028|8908|9028|8908|9025.27|8905.27|10
1653929990000|2022-05-30 16:59:50|9028.28|8908.28|9029.65|8909.65|9029.65|8909.65|9028.08|8908.08|10
1653930000000|2022-05-30 17:00:00|9029.56|8909.56|9032.8|8912.8|9032.95|8912.95|9029.56|8909.56|10
1653930010000|2022-05-30 17:00:10|9032.76|8912.76|9032.74|8912.74|9033.04|8913.04|9032.47|8912.47|9
1653930020000|2022-05-30 17:00:20|9032.77|8912.77|9030.31|8910.31|9032.96|8912.96|9030.31|8910.31|10
1653930030000|2022-05-30 17:00:30|9030.39|8910.39|9029.43|8909.43|9030.39|8910.39|9029.43|8909.43|10
1653930040000|2022-05-30 17:00:40|9029.17|8909.17|9027.86|8907.86|9029.17|8909.17|9027.86|8907.86|8
1653930050000|2022-05-30 17:00:50|9027.92|8907.92|9027.05|8907.05|9027.92|8907.92|9027.05|8907.05|10
1653930060000|2022-05-30 17:01:00|9027.03|8907.03|9027.18|8907.18|9027.54|8907.54|9027.03|8907.03|8
1653930070000|2022-05-30 17:01:10|9027.09|8907.09|9027.27|8907.27|9027.35|8907.35|9027.09|8907.09|10
1653930080000|2022-05-30 17:01:20|9027.22|8907.22|9027.01|8907.01|9027.29|8907.29|9026.97|8906.97|9
1653930090000|2022-05-30 17:01:30|9026.9|8906.9|9026.1|8906.1|9026.9|8906.9|9026.08|8906.08|10
1653930100000|2022-05-30 17:01:40|9026.13|8906.13|9025.7|8905.7|9026.13|8906.13|9025.7|8905.7|6
1653930110000|2022-05-30 17:01:50|9025.71|8905.71|9024.84|8904.84|9025.92|8905.92|9024.77|8904.77|10
1653930120000|2022-05-30 17:02:00|9024.89|8904.89|9025.69|8905.69|9025.69|8905.69|9024.89|8904.89|9
1653930130000|2022-05-30 17:02:10|9025.86|8905.86|9025.28|8905.28|9025.86|8905.86|9025.28|8905.28|7
1653930140000|2022-05-30 17:02:20|9025.46|8905.46|9025.92|8905.92|9026.47|8906.47|9025.37|8905.37|6
1653930150000|2022-05-30 17:02:30|9025.44|8905.44|9024.1|8904.1|9025.44|8905.44|9024|8904|10
1653930160000|2022-05-30 17:02:40|9023.99|8903.99|9023.06|8903.06|9023.99|8903.99|9022.27|8902.27|10
1653930170000|2022-05-30 17:02:50|9023.31|8903.31|9022.97|8902.97|9023.43|8903.43|9022.93|8902.93|9
1653930180000|2022-05-30 17:03:00|9022.88|8902.88|9021.98|8901.98|9022.93|8902.93|9021.98|8901.98|9
1653930190000|2022-05-30 17:03:10|9021.91|8901.91|9021.82|8901.82|9021.95|8901.95|9021.77|8901.77|8
1653930200000|2022-05-30 17:03:20|9021.69|8901.69|9022.33|8902.33|9022.33|8902.33|9021.69|8901.69|9
1653930210000|2022-05-30 17:03:30|9022.34|8902.34|9022.41|8902.41|9022.41|8902.41|9022.25|8902.25|7
1653930220000|2022-05-30 17:03:40|9022.51|8902.51|9022.7|8902.7|9022.7|8902.7|9022.51|8902.51|8
1653930230000|2022-05-30 17:03:50|9022.6|8902.6|9022.45|8902.45|9022.6|8902.6|9022.45|8902.45|5
1653930240000|2022-05-30 17:04:00|9022.55|8902.55|9024.39|8904.39|9024.46|8904.46|9022.55|8902.55|8
1653930250000|2022-05-30 17:04:10|9024.55|8904.55|9024.53|8904.53|9024.78|8904.78|9024.42|8904.42|9
1653930260000|2022-05-30 17:04:20|9024.55|8904.55|9024.8|8904.8|9025.05|8905.05|9024.55|8904.55|9
1653930270000|2022-05-30 17:04:30|9024.72|8904.72|9024.65|8904.65|9024.72|8904.72|9024.59|8904.59|8
1653930280000|2022-05-30 17:04:40|9024.66|8904.66|9024.75|8904.75|9024.77|8904.77|9024.61|8904.61|9
1653930290000|2022-05-30 17:04:50|9024.71|8904.71|9024.89|8904.89|9024.99|8904.99|9024.59|8904.59|7
1653930300000|2022-05-30 17:05:00|9024.91|8904.91|9024.41|8904.41|9024.91|8904.91|9024.41|8904.41|10
1653930310000|2022-05-30 17:05:10|9024.17|8904.17|9023.98|8903.98|9024.17|8904.17|9023.63|8903.63|10
1653930320000|2022-05-30 17:05:20|9024.2|8904.2|9024.86|8904.86|9024.86|8904.86|9024.11|8904.11|10
1653930330000|2022-05-30 17:05:30|9024.35|8904.35|9025.1|8905.1|9025.15|8905.15|9024.33|8904.33|10
1653930340000|2022-05-30 17:05:40|9025.09|8905.09|9024.79|8904.79|9025.12|8905.12|9024.77|8904.77|9
1653930350000|2022-05-30 17:05:50|9024.78|8904.78|9025.06|8905.06|9025.21|8905.21|9024.78|8904.78|9
1653930360000|2022-05-30 17:06:00|9025.05|8905.05|9024.76|8904.76|9025.06|8905.06|9024.76|8904.76|7
1653930370000|2022-05-30 17:06:10|9024.75|8904.75|9024.44|8904.44|9024.79|8904.79|9024.44|8904.44|9
1653930380000|2022-05-30 17:06:20|9024.48|8904.48|9024.39|8904.39|9024.48|8904.48|9024.39|8904.39|5
1653930390000|2022-05-30 17:06:30|9024.36|8904.36|9024.41|8904.41|9024.49|8904.49|9024.36|8904.36|9
1653930400000|2022-05-30 17:06:40|9024.45|8904.45|9025.45|8905.45|9025.45|8905.45|9024.38|8904.38|9
1653930410000|2022-05-30 17:06:50|9025.61|8905.61|9028.7|8908.7|9028.7|8908.7|9025.61|8905.61|10
1653930420000|2022-05-30 17:07:00|9028.71|8908.71|9030.04|8910.04|9030.04|8910.04|9028.71|8908.71|10
1653930430000|2022-05-30 17:07:10|9030.39|8910.39|9031.29|8911.29|9031.29|8911.29|9030.39|8910.39|10
1653930440000|2022-05-30 17:07:20|9031.28|8911.28|9032.73|8912.73|9032.73|8912.73|9031.28|8911.28|8
1653930450000|2022-05-30 17:07:30|9032.84|8912.84|9032.54|8912.54|9033.06|8913.06|9032.54|8912.54|10
1653930460000|2022-05-30 17:07:40|9032.49|8912.49|9030.45|8910.45|9032.49|8912.49|9030.45|8910.45|10
1653930470000|2022-05-30 17:07:50|9030.16|8910.16|9028.86|8908.86|9030.16|8910.16|9028.82|8908.82|10
1653930480000|2022-05-30 17:08:00|9028.84|8908.84|9029.72|8909.72|9029.72|8909.72|9028.84|8908.84|10
1653930490000|2022-05-30 17:08:10|9029.75|8909.75|9030.01|8910.01|9030.09|8910.09|9029.68|8909.68|8
1653930500000|2022-05-30 17:08:20|9030.27|8910.27|9030.65|8910.65|9030.68|8910.68|9030.26|8910.26|10
1653930510000|2022-05-30 17:08:30|9030.69|8910.69|9030.58|8910.58|9030.74|8910.74|9030.54|8910.54|7
1653930520000|2022-05-30 17:08:40|9030.54|8910.54|9030.48|8910.48|9030.73|8910.73|9030.48|8910.48|9
1653930530000|2022-05-30 17:08:50|9030.49|8910.49|9030.53|8910.53|9030.63|8910.63|9030.46|8910.46|6
1653930540000|2022-05-30 17:09:00|9030.65|8910.65|9030.09|8910.09|9030.99|8910.99|9030.08|8910.08|10
1653930550000|2022-05-30 17:09:10|9030.13|8910.13|9030.6|8910.6|9030.6|8910.6|9029.86|8909.86|9
1653930560000|2022-05-30 17:09:20|9030.62|8910.62|9030.87|8910.87|9030.88|8910.88|9030.61|8910.61|8
1653930570000|2022-05-30 17:09:30|9030.91|8910.91|9030.82|8910.82|9030.95|8910.95|9030.81|8910.81|8
1653930580000|2022-05-30 17:09:40|9030.6|8910.6|9030.09|8910.09|9030.6|8910.6|9030.09|8910.09|9
1653930590000|2022-05-30 17:09:50|9030.07|8910.07|9029.36|8909.36|9030.07|8910.07|9029.17|8909.17|9
1653930600000|2022-05-30 17:10:00|9029.3|8909.3|9032.37|8912.37|9032.37|8912.37|9029.3|8909.3|10
1653930610000|2022-05-30 17:10:10|9031.92|8911.92|9031.96|8911.96|9032.23|8912.23|9031.92|8911.92|8
1653930620000|2022-05-30 17:10:20|9032.07|8912.07|9032.35|8912.35|9032.65|8912.65|9031.86|8911.86|9
1653930630000|2022-05-30 17:10:30|9032.49|8912.49|9032.4|8912.4|9032.61|8912.61|9032.4|8912.4|8
1653930640000|2022-05-30 17:10:40|9032.38|8912.38|9032.14|8912.14|9032.58|8912.58|9032.11|8912.11|9
1653930650000|2022-05-30 17:10:50|9032.06|8912.06|9031.93|8911.93|9032.62|8912.62|9031.93|8911.93|10
1653930660000|2022-05-30 17:11:00|9031.97|8911.97|9032.67|8912.67|9032.67|8912.67|9031.83|8911.83|9
1653930670000|2022-05-30 17:11:10|9032.78|8912.78|9032.65|8912.65|9032.81|8912.81|9032.44|8912.44|9
1653930680000|2022-05-30 17:11:20|9032.42|8912.42|9032.47|8912.47|9032.62|8912.62|9032.42|8912.42|7
1653930690000|2022-05-30 17:11:30|9032.45|8912.45|9032.48|8912.48|9032.5|8912.5|9032.25|8912.25|8
1653930700000|2022-05-30 17:11:40|9032.46|8912.46|9033.83|8913.83|9033.83|8913.83|9032.46|8912.46|10
1653930710000|2022-05-30 17:11:50|9033.81|8913.81|9034.96|8914.96|9034.96|8914.96|9033.81|8913.81|8
1653930720000|2022-05-30 17:12:00|9035.18|8915.18|9036.26|8916.26|9036.26|8916.26|9035.18|8915.18|8
1653930730000|2022-05-30 17:12:10|9036.17|8916.17|9038.97|8918.97|9038.97|8918.97|9036.17|8916.17|9
1653930740000|2022-05-30 17:12:20|9039.15|8919.15|9040.15|8920.15|9040.15|8920.15|9039.15|8919.15|9
1653930750000|2022-05-30 17:12:30|9039.48|8919.48|9040.98|8920.98|9040.98|8920.98|9039.48|8919.48|9
1653930760000|2022-05-30 17:12:40|9041.15|8921.15|9041.37|8921.37|9041.45|8921.45|9041.15|8921.15|10
1653930770000|2022-05-30 17:12:50|9041.46|8921.46|9044.29|8924.29|9044.29|8924.29|9041.46|8921.46|10
1653930780000|2022-05-30 17:13:00|9044.33|8924.33|9044.59|8924.59|9044.7|8924.7|9044.28|8924.28|6
1653930790000|2022-05-30 17:13:10|9044.62|8924.62|9044.51|8924.51|9044.62|8924.62|9044.23|8924.23|8
1653930800000|2022-05-30 17:13:20|9044.86|8924.86|9047.07|8927.07|9047.07|8927.07|9044.77|8924.77|10
1653930810000|2022-05-30 17:13:30|9047.82|8927.82|9047.69|8927.69|9047.82|8927.82|9047.69|8927.69|8
1653930820000|2022-05-30 17:13:40|9047.54|8927.54|9047.72|8927.72|9047.89|8927.89|9047.44|8927.44|7
1653930830000|2022-05-30 17:13:50|9047.74|8927.74|9047.71|8927.71|9047.75|8927.75|9047.61|8927.61|6
1653930840000|2022-05-30 17:14:00|9048.15|8928.15|9048.44|8928.44|9048.44|8928.44|9048.1|8928.1|10
1653930850000|2022-05-30 17:14:10|9048.46|8928.46|9048.84|8928.84|9048.84|8928.84|9048.4|8928.4|8
1653930860000|2022-05-30 17:14:20|9048.85|8928.85|9049.04|8929.04|9049.32|8929.32|9048.85|8928.85|10
1653930870000|2022-05-30 17:14:30|9049|8929|9049.61|8929.61|9049.61|8929.61|9049|8929|8
1653930880000|2022-05-30 17:14:40|9049.71|8929.71|9049.99|8929.99|9050.05|8930.05|9049.71|8929.71|6
1653930890000|2022-05-30 17:14:50|9049.98|8929.98|9049.93|8929.93|9050.18|8930.18|9049.84|8929.84|8
1653930900000|2022-05-30 17:15:00|9049.98|8929.98|9050.3|8930.3|9050.3|8930.3|9049.96|8929.96|8
1653930910000|2022-05-30 17:15:10|9050.31|8930.31|9050.58|8930.58|9051.47|8931.47|9050.31|8930.31|10
1653930920000|2022-05-30 17:15:20|9050.65|8930.65|9051.37|8931.37|9051.37|8931.37|9050.64|8930.64|8
1653930930000|2022-05-30 17:15:30|9051.49|8931.49|9051.44|8931.44|9051.55|8931.55|9051.41|8931.41|6
1653930940000|2022-05-30 17:15:40|9051.97|8931.97|9052.77|8932.77|9052.77|8932.77|9051.9|8931.9|10
1653930950000|2022-05-30 17:15:50|9052.82|8932.82|9053.08|8933.08|9053.89|8933.89|9052.82|8932.82|8
1653930960000|2022-05-30 17:16:00|9053.14|8933.14|9057.04|8937.04|9057.04|8937.04|9053.14|8933.14|10
1653930970000|2022-05-30 17:16:10|9057.62|8937.62|9059.21|8939.21|9059.21|8939.21|9057.62|8937.62|9
1653930980000|2022-05-30 17:16:20|9059.45|8939.45|9060.92|8940.92|9060.92|8940.92|9059.45|8939.45|9
1653930990000|2022-05-30 17:16:30|9060.26|8940.26|9062.15|8942.15|9062.15|8942.15|9060.26|8940.26|10
1653931000000|2022-05-30 17:16:40|9062.85|8942.85|9064.57|8944.57|9064.57|8944.57|9062.58|8942.58|9
1653931010000|2022-05-30 17:16:50|9064.5|8944.5|9068.3|8948.3|9068.3|8948.3|9064.35|8944.35|10
1653931020000|2022-05-30 17:17:00|9068.79|8948.79|9071.55|8951.55|9071.92|8951.92|9068.79|8948.79|10
1653931030000|2022-05-30 17:17:10|9071.48|8951.48|9070.3|8950.3|9071.48|8951.48|9070.24|8950.24|8
1653931040000|2022-05-30 17:17:20|9070.22|8950.22|9068.1|8948.1|9070.3|8950.3|9068.1|8948.1|10
1653931050000|2022-05-30 17:17:30|9067.97|8947.97|9067.41|8947.41|9067.97|8947.97|9066.74|8946.74|9
1653931060000|2022-05-30 17:17:40|9067.61|8947.61|9068.11|8948.11|9068.11|8948.11|9067.54|8947.54|10
1653931070000|2022-05-30 17:17:50|9068.96|8948.96|9072.2|8952.2|9072.2|8952.2|9068.96|8948.96|10
1653931080000|2022-05-30 17:18:00|9072.15|8952.15|9073.26|8953.26|9073.26|8953.26|9072.15|8952.15|10
1653931090000|2022-05-30 17:18:10|9073.76|8953.76|9076.91|8956.91|9077.27|8957.27|9073.76|8953.76|10
1653931100000|2022-05-30 17:18:20|9076.7|8956.7|9076.05|8956.05|9076.78|8956.78|9075.74|8955.74|10
1653931110000|2022-05-30 17:18:30|9076.19|8956.19|9076.29|8956.29|9076.29|8956.29|9075.84|8955.84|10
1653931120000|2022-05-30 17:18:40|9076.18|8956.18|9075.86|8955.86|9076.23|8956.23|9075.85|8955.85|10
1653931130000|2022-05-30 17:18:50|9075.82|8955.82|9075.72|8955.72|9075.85|8955.85|9075.14|8955.14|10
1653931140000|2022-05-30 17:19:00|9076.12|8956.12|9077.27|8957.27|9077.27|8957.27|9076.04|8956.04|9
1653931150000|2022-05-30 17:19:10|9077.47|8957.47|9076.68|8956.68|9077.47|8957.47|9076.56|8956.56|10
1653931160000|2022-05-30 17:19:20|9076.69|8956.69|9077|8957|9077.09|8957.09|9076.69|8956.69|10
1653931170000|2022-05-30 17:19:30|9076.26|8956.26|9074.61|8954.61|9076.45|8956.45|9074.3|8954.3|10
1653931180000|2022-05-30 17:19:40|9074.62|8954.62|9074.29|8954.29|9074.98|8954.98|9074.29|8954.29|9
1653931190000|2022-05-30 17:19:50|9074.22|8954.22|9074.18|8954.18|9074.34|8954.34|9074.15|8954.15|7
1653931200000|2022-05-30 17:20:00|9074.16|8954.16|9074.21|8954.21|9074.43|8954.43|9073.88|8953.88|10
1653931210000|2022-05-30 17:20:10|9074.13|8954.13|9073.96|8953.96|9074.31|8954.31|9073.93|8953.93|10
1653931220000|2022-05-30 17:20:20|9074.25|8954.25|9074.23|8954.23|9074.31|8954.31|9074.03|8954.03|8
1653931230000|2022-05-30 17:20:30|9074.31|8954.31|9074.01|8954.01|9074.31|8954.31|9073.86|8953.86|10
1653931240000|2022-05-30 17:20:40|9074.06|8954.06|9073.96|8953.96|9074.1|8954.1|9073.94|8953.94|9
1653931250000|2022-05-30 17:20:50|9073.55|8953.55|9073.34|8953.34|9073.58|8953.58|9073.34|8953.34|9
1653931260000|2022-05-30 17:21:00|9073.4|8953.4|9073.43|8953.43|9073.6|8953.6|9073.12|8953.12|9
1653931270000|2022-05-30 17:21:10|9073.35|8953.35|9074.08|8954.08|9074.13|8954.13|9073.35|8953.35|10
1653931280000|2022-05-30 17:21:20|9074.06|8954.06|9073.97|8953.97|9074.23|8954.23|9073.92|8953.92|9
1653931290000|2022-05-30 17:21:30|9073.93|8953.93|9075.15|8955.15|9075.15|8955.15|9073.78|8953.78|10
1653931300000|2022-05-30 17:21:40|9075.16|8955.16|9076.33|8956.33|9076.33|8956.33|9075.16|8955.16|10
1653931310000|2022-05-30 17:21:50|9075.96|8955.96|9076.17|8956.17|9076.17|8956.17|9075.77|8955.77|10
1653931320000|2022-05-30 17:22:00|9076.19|8956.19|9076.18|8956.18|9076.19|8956.19|9075.92|8955.92|8
1653931330000|2022-05-30 17:22:10|9076.04|8956.04|9075.09|8955.09|9076.31|8956.31|9075.09|8955.09|10
1653931340000|2022-05-30 17:22:20|9074.99|8954.99|9074.49|8954.49|9074.99|8954.99|9074.49|8954.49|10
1653931350000|2022-05-30 17:22:30|9074.47|8954.47|9075.11|8955.11|9075.11|8955.11|9074.47|8954.47|8
1653931360000|2022-05-30 17:22:40|9075.04|8955.04|9074.6|8954.6|9075.04|8955.04|9074.6|8954.6|9
1653931370000|2022-05-30 17:22:50|9074.55|8954.55|9074.91|8954.91|9074.91|8954.91|9074.55|8954.55|10
1653931380000|2022-05-30 17:23:00|9074.99|8954.99|9074.73|8954.73|9075.01|8955.01|9074.73|8954.73|7
1653931390000|2022-05-30 17:23:10|9074.7|8954.7|9074.18|8954.18|9074.7|8954.7|9073.86|8953.86|8
1653931400000|2022-05-30 17:23:20|9074.26|8954.26|9074.51|8954.51|9074.51|8954.51|9074.26|8954.26|9
1653931410000|2022-05-30 17:23:30|9074.55|8954.55|9073.74|8953.74|9074.56|8954.56|9073.74|8953.74|8
1653931420000|2022-05-30 17:23:40|9073.67|8953.67|9074.63|8954.63|9074.67|8954.67|9073.67|8953.67|9
1653931430000|2022-05-30 17:23:50|9074.49|8954.49|9074.4|8954.4|9074.52|8954.52|9074.4|8954.4|8
1653931440000|2022-05-30 17:24:00|9074.25|8954.25|9072.82|8952.82|9074.25|8954.25|9072.82|8952.82|10
1653931450000|2022-05-30 17:24:10|9072.79|8952.79|9072.22|8952.22|9072.79|8952.79|9072.19|8952.19|9
1653931460000|2022-05-30 17:24:20|9072.34|8952.34|9072.47|8952.47|9072.51|8952.51|9072.34|8952.34|5
1653931470000|2022-05-30 17:24:30|9072.52|8952.52|9070.37|8950.37|9072.66|8952.66|9070.37|8950.37|10
1653931480000|2022-05-30 17:24:40|9068.93|8948.93|9066.35|8946.35|9068.93|8948.93|9066.35|8946.35|10
1653931490000|2022-05-30 17:24:50|9066.21|8946.21|9064.31|8944.31|9066.4|8946.4|9064.31|8944.31|10
1653931500000|2022-05-30 17:25:00|9064.56|8944.56|9065.25|8945.25|9065.25|8945.25|9064.52|8944.52|10
1653931510000|2022-05-30 17:25:10|9065.48|8945.48|9066.48|8946.48|9066.56|8946.56|9065.48|8945.48|8
1653931520000|2022-05-30 17:25:20|9066.46|8946.46|9067.25|8947.25|9067.4|8947.4|9066.46|8946.46|10
1653931530000|2022-05-30 17:25:30|9067.24|8947.24|9067.18|8947.18|9067.42|8947.42|9067.18|8947.18|9
1653931540000|2022-05-30 17:25:40|9067.33|8947.33|9067.36|8947.36|9067.46|8947.46|9067.27|8947.27|9
1653931550000|2022-05-30 17:25:50|9067.35|8947.35|9067.46|8947.46|9067.47|8947.47|9067.28|8947.28|8
1653931560000|2022-05-30 17:26:00|9067.61|8947.61|9066.39|8946.39|9067.66|8947.66|9066.39|8946.39|6
1653931570000|2022-05-30 17:26:10|9066.29|8946.29|9065.99|8945.99|9066.29|8946.29|9065.96|8945.96|8
1653931580000|2022-05-30 17:26:20|9065.89|8945.89|9065.44|8945.44|9065.89|8945.89|9065.37|8945.37|7
1653931590000|2022-05-30 17:26:30|9065.63|8945.63|9064.88|8944.88|9065.63|8945.63|9064.88|8944.88|9
1653931600000|2022-05-30 17:26:40|9064.81|8944.81|9066.46|8946.46|9066.46|8946.46|9064.81|8944.81|8
1653931610000|2022-05-30 17:26:50|9066.6|8946.6|9069.23|8949.23|9069.23|8949.23|9066.6|8946.6|8
1653931620000|2022-05-30 17:27:00|9069.13|8949.13|9069.44|8949.44|9069.44|8949.44|9068.97|8948.97|9
1653931630000|2022-05-30 17:27:10|9069.4|8949.4|9069.5|8949.5|9069.56|8949.56|9069.37|8949.37|9
1653931640000|2022-05-30 17:27:20|9069.47|8949.47|9071.71|8951.71|9071.71|8951.71|9069.41|8949.41|8
1653931650000|2022-05-30 17:27:30|9071.83|8951.83|9072.56|8952.56|9072.56|8952.56|9071.6|8951.6|9
1653931660000|2022-05-30 17:27:40|9073.65|8953.65|9074.71|8954.71|9074.71|8954.71|9073.65|8953.65|8
1653931670000|2022-05-30 17:27:50|9076.43|8956.43|9081.24|8961.24|9081.43|8961.43|9076.43|8956.43|10
1653931680000|2022-05-30 17:28:00|9081.08|8961.08|9082.72|8962.72|9083.12|8963.12|9081.08|8961.08|10
1653931690000|2022-05-30 17:28:10|9082.47|8962.47|9078.9|8958.9|9082.47|8962.47|9078.9|8958.9|10
1653931700000|2022-05-30 17:28:20|9077.68|8957.68|9077.56|8957.56|9077.84|8957.84|9077.52|8957.52|8
1653931710000|2022-05-30 17:28:30|9077.3|8957.3|9078.04|8958.04|9078.35|8958.35|9077.3|8957.3|10
1653931720000|2022-05-30 17:28:40|9078.26|8958.26|9078.29|8958.29|9078.29|8958.29|9078.18|8958.18|7
1653931730000|2022-05-30 17:28:50|9078.05|8958.05|9079.22|8959.22|9079.22|8959.22|9078.05|8958.05|8
1653931740000|2022-05-30 17:29:00|9079.23|8959.23|9081.05|8961.05|9081.05|8961.05|9079.22|8959.22|9
1653931750000|2022-05-30 17:29:10|9081.82|8961.82|9082.5|8962.5|9082.5|8962.5|9081.61|8961.61|9
1653931760000|2022-05-30 17:29:20|9082.68|8962.68|9081.79|8961.79|9082.73|8962.73|9081.79|8961.79|9
1653931770000|2022-05-30 17:29:30|9082.42|8962.42|9082.98|8962.98|9083.46|8963.46|9082.42|8962.42|9
1653931780000|2022-05-30 17:29:40|9082.94|8962.94|9081.78|8961.78|9082.94|8962.94|9081.78|8961.78|9
1653931790000|2022-05-30 17:29:50|9081.77|8961.77|9082.22|8962.22|9082.22|8962.22|9081.68|8961.68|8
1653931800000|2022-05-30 17:30:00|9082.23|8962.23|9081.91|8961.91|9082.92|8962.92|9081.91|8961.91|9
1653931810000|2022-05-30 17:30:10|9081.89|8961.89|9081.82|8961.82|9082.26|8962.26|9081.8|8961.8|10
1653931820000|2022-05-30 17:30:20|9081.72|8961.72|9080.92|8960.92|9081.72|8961.72|9080.92|8960.92|7
1653931830000|2022-05-30 17:30:30|9080.88|8960.88|9080.61|8960.61|9080.89|8960.89|9080.61|8960.61|7
1653931840000|2022-05-30 17:30:40|9080.6|8960.6|9080.6|8960.6|9080.6|8960.6|9078.82|8958.82|9
1653931850000|2022-05-30 17:30:50|9080.26|8960.26|9079.59|8959.59|9080.26|8960.26|9079.59|8959.59|8
1653931860000|2022-05-30 17:31:00|9079.68|8959.68|9079.09|8959.09|9079.68|8959.68|9079.06|8959.06|9
1653931870000|2022-05-30 17:31:10|9079.03|8959.03|9078.83|8958.83|9079.17|8959.17|9078.76|8958.76|9
1653931880000|2022-05-30 17:31:20|9078.76|8958.76|9078.47|8958.47|9078.82|8958.82|9078.42|8958.42|7
1653931890000|2022-05-30 17:31:30|9078.39|8958.39|9077.79|8957.79|9078.39|8958.39|9077.75|8957.75|9
1653931900000|2022-05-30 17:31:40|9077.85|8957.85|9077.88|8957.88|9077.97|8957.97|9077.74|8957.74|10
1653931910000|2022-05-30 17:31:50|9077.93|8957.93|9076.84|8956.84|9077.93|8957.93|9076.07|8956.07|9
1653931920000|2022-05-30 17:32:00|9076.96|8956.96|9076.95|8956.95|9077.31|8957.31|9076.95|8956.95|10
1653931930000|2022-05-30 17:32:10|9077.06|8957.06|9076.5|8956.5|9077.06|8957.06|9076.49|8956.49|6
1653931940000|2022-05-30 17:32:20|9076.46|8956.46|9075.95|8955.95|9076.56|8956.56|9075.94|8955.94|8
1653931950000|2022-05-30 17:32:30|9075.81|8955.81|9075.6|8955.6|9075.91|8955.91|9075.6|8955.6|10
1653931960000|2022-05-30 17:32:40|9075.48|8955.48|9074.41|8954.41|9075.48|8955.48|9074.41|8954.41|10
1653931970000|2022-05-30 17:32:50|9074.38|8954.38|9074.2|8954.2|9074.38|8954.38|9074.03|8954.03|10
1653931980000|2022-05-30 17:33:00|9074.22|8954.22|9074.22|8954.22|9074.22|8954.22|9073.75|8953.75|9
1653931990000|2022-05-30 17:33:10|9074.58|8954.58|9073.86|8953.86|9074.58|8954.58|9073.86|8953.86|9
1653932000000|2022-05-30 17:33:20|9073.92|8953.92|9073.42|8953.42|9073.95|8953.95|9073.42|8953.42|9
1653932010000|2022-05-30 17:33:30|9073.22|8953.22|9072.36|8952.36|9073.22|8953.22|9072.3|8952.3|8
1653932020000|2022-05-30 17:33:40|9072.3|8952.3|9069.65|8949.65|9072.33|8952.33|9069.65|8949.65|8
1653932030000|2022-05-30 17:33:50|9069.55|8949.55|9066.61|8946.61|9069.55|8949.55|9066.61|8946.61|10
1653932040000|2022-05-30 17:34:00|9066.59|8946.59|9069.42|8949.42|9069.43|8949.43|9066.54|8946.54|10
1653932050000|2022-05-30 17:34:10|9069.43|8949.43|9069.82|8949.82|9069.98|8949.98|9069.43|8949.43|10
1653932060000|2022-05-30 17:34:20|9069.86|8949.86|9069.46|8949.46|9069.89|8949.89|9069.46|8949.46|8
1653932070000|2022-05-30 17:34:30|9069.25|8949.25|9069.05|8949.05|9069.25|8949.25|9069.05|8949.05|5
1653932080000|2022-05-30 17:34:40|9069.13|8949.13|9069.52|8949.52|9069.52|8949.52|9069.03|8949.03|9
1653932090000|2022-05-30 17:34:50|9069.53|8949.53|9069.31|8949.31|9069.53|8949.53|9069.19|8949.19|8
1653932100000|2022-05-30 17:35:00|9069.38|8949.38|9069.04|8949.04|9069.4|8949.4|9069.04|8949.04|9
1653932110000|2022-05-30 17:35:10|9068.95|8948.95|9067.92|8947.92|9069.28|8949.28|9067.92|8947.92|10
1653932120000|2022-05-30 17:35:20|9068.09|8948.09|9066.82|8946.82|9068.09|8948.09|9066.71|8946.71|9
1653932130000|2022-05-30 17:35:30|9066.77|8946.77|9065.85|8945.85|9066.77|8946.77|9065.8|8945.8|10
1653932140000|2022-05-30 17:35:40|9065.87|8945.87|9066.08|8946.08|9066.17|8946.17|9065.87|8945.87|8
1653932150000|2022-05-30 17:35:50|9066.09|8946.09|9064.83|8944.83|9067.01|8947.01|9064.83|8944.83|9
1653932160000|2022-05-30 17:36:00|9064.74|8944.74|9065.61|8945.61|9065.76|8945.76|9064.74|8944.74|10
1653932170000|2022-05-30 17:36:10|9065.59|8945.59|9065.87|8945.87|9065.87|8945.87|9065.4|8945.4|10
1653932180000|2022-05-30 17:36:20|9065.89|8945.89|9065.68|8945.68|9065.89|8945.89|9065.67|8945.67|8
1653932190000|2022-05-30 17:36:30|9065.72|8945.72|9066.04|8946.04|9066.04|8946.04|9065.72|8945.72|8
1653932200000|2022-05-30 17:36:40|9066.16|8946.16|9067.38|8947.38|9067.38|8947.38|9066.11|8946.11|10
1653932210000|2022-05-30 17:36:50|9067.42|8947.42|9068.49|8948.49|9068.49|8948.49|9067.42|8947.42|9
1653932220000|2022-05-30 17:37:00|9068.83|8948.83|9069.18|8949.18|9069.24|8949.24|9068.83|8948.83|8
1653932230000|2022-05-30 17:37:10|9069.24|8949.24|9071.04|8951.04|9071.04|8951.04|9069.24|8949.24|9
1653932240000|2022-05-30 17:37:20|9071.06|8951.06|9071.17|8951.17|9071.18|8951.18|9071.05|8951.05|10
1653932250000|2022-05-30 17:37:30|9071.14|8951.14|9071.62|8951.62|9071.69|8951.69|9071.14|8951.14|6
1653932260000|2022-05-30 17:37:40|9071.51|8951.51|9071.55|8951.55|9071.55|8951.55|9071.51|8951.51|3
1653932270000|2022-05-30 17:37:50|9071.52|8951.52|9071.55|8951.55|9071.63|8951.63|9071.51|8951.51|8
1653932280000|2022-05-30 17:38:00|9071.63|8951.63|9071.65|8951.65|9071.78|8951.78|9071.63|8951.63|8
1653932290000|2022-05-30 17:38:10|9071.88|8951.88|9070.72|8950.72|9071.98|8951.98|9070.72|8950.72|8
1653932300000|2022-05-30 17:38:20|9070.39|8950.39|9069.36|8949.36|9070.5|8950.5|9069.36|8949.36|10
1653932310000|2022-05-30 17:38:30|9069.26|8949.26|9069.66|8949.66|9069.7|8949.7|9069.19|8949.19|9
1653932320000|2022-05-30 17:38:40|9069.7|8949.7|9069.53|8949.53|9069.94|8949.94|9069.53|8949.53|8
1653932330000|2022-05-30 17:38:50|9069.3|8949.3|9069.67|8949.67|9069.8|8949.8|9069.07|8949.07|10
1653932340000|2022-05-30 17:39:00|9069.64|8949.64|9069.26|8949.26|9069.93|8949.93|9069.24|8949.24|9
1653932350000|2022-05-30 17:39:10|9069.38|8949.38|9069.59|8949.59|9069.59|8949.59|9069.07|8949.07|10
1653932360000|2022-05-30 17:39:20|9069.46|8949.46|9068.36|8948.36|9069.46|8949.46|9068.36|8948.36|10
1653932370000|2022-05-30 17:39:30|9068.23|8948.23|9068.13|8948.13|9068.27|8948.27|9068.07|8948.07|7
1653932380000|2022-05-30 17:39:40|9068.11|8948.11|9068.22|8948.22|9068.29|8948.29|9067.75|8947.75|10
1653932390000|2022-05-30 17:39:50|9068.19|8948.19|9067.87|8947.87|9068.2|8948.2|9067.86|8947.86|9
1653932400000|2022-05-30 17:40:00|9067.86|8947.86|9067.17|8947.17|9068|8948|9067.17|8947.17|8
1653932410000|2022-05-30 17:40:10|9067.21|8947.21|9068.09|8948.09|9068.15|8948.15|9067.21|8947.21|9
1653932420000|2022-05-30 17:40:20|9067.96|8947.96|9068.32|8948.32|9068.4|8948.4|9067.87|8947.87|10
1653932430000|2022-05-30 17:40:30|9068.28|8948.28|9068.81|8948.81|9068.81|8948.81|9068.22|8948.22|9
1653932440000|2022-05-30 17:40:40|9068.88|8948.88|9071.1|8951.1|9071.1|8951.1|9068.88|8948.88|10
1653932450000|2022-05-30 17:40:50|9071.39|8951.39|9071.93|8951.93|9072.11|8952.11|9071.3|8951.3|8
1653932460000|2022-05-30 17:41:00|9071.99|8951.99|9074.14|8954.14|9074.14|8954.14|9071.99|8951.99|10
1653932470000|2022-05-30 17:41:10|9074.08|8954.08|9074.37|8954.37|9074.37|8954.37|9074.07|8954.07|10
1653932480000|2022-05-30 17:41:20|9074.3|8954.3|9073.63|8953.63|9074.34|8954.34|9073.53|8953.53|10
1653932490000|2022-05-30 17:41:30|9073.81|8953.81|9073.62|8953.62|9073.83|8953.83|9073.52|8953.52|10
1653932500000|2022-05-30 17:41:40|9073.87|8953.87|9074.08|8954.08|9074.08|8954.08|9073.87|8953.87|9
1653932510000|2022-05-30 17:41:50|9074.12|8954.12|9075.14|8955.14|9075.14|8955.14|9074.12|8954.12|10
1653932520000|2022-05-30 17:42:00|9075.11|8955.11|9078.04|8958.04|9078.04|8958.04|9075.11|8955.11|10
1653932530000|2022-05-30 17:42:10|9078.33|8958.33|9077.81|8957.81|9078.76|8958.76|9077.81|8957.81|10
1653932540000|2022-05-30 17:42:20|9077.77|8957.77|9079.04|8959.04|9079.04|8959.04|9077.77|8957.77|10
1653932550000|2022-05-30 17:42:30|9079.23|8959.23|9082.96|8962.96|9082.96|8962.96|9079.08|8959.08|9
1653932560000|2022-05-30 17:42:40|9083.12|8963.12|9084.86|8964.86|9084.86|8964.86|9083.12|8963.12|9
1653932570000|2022-05-30 17:42:50|9085.11|8965.11|9085.44|8965.44|9085.44|8965.44|9085.11|8965.11|9
1653932580000|2022-05-30 17:43:00|9085.77|8965.77|9086.1|8966.1|9086.24|8966.24|9085.37|8965.37|10
1653932590000|2022-05-30 17:43:10|9086.03|8966.03|9084.55|8964.55|9086.05|8966.05|9084.55|8964.55|10
1653932600000|2022-05-30 17:43:20|9084.49|8964.49|9081.96|8961.96|9084.49|8964.49|9081.96|8961.96|10
1653932610000|2022-05-30 17:43:30|9081.64|8961.64|9081.26|8961.26|9081.64|8961.64|9081.15|8961.15|10
1653932620000|2022-05-30 17:43:40|9081.19|8961.19|9081.06|8961.06|9081.26|8961.26|9080.93|8960.93|10
1653932630000|2022-05-30 17:43:50|9081.07|8961.07|9080.93|8960.93|9081.17|8961.17|9080.72|8960.72|10
1653932640000|2022-05-30 17:44:00|9080.97|8960.97|9080.69|8960.69|9080.97|8960.97|9080.66|8960.66|9
1653932650000|2022-05-30 17:44:10|9080.68|8960.68|9080.51|8960.51|9080.97|8960.97|9080.51|8960.51|9
1653932660000|2022-05-30 17:44:20|9080.44|8960.44|9081.16|8961.16|9081.32|8961.32|9080.44|8960.44|10
1653932670000|2022-05-30 17:44:30|9081.15|8961.15|9081.92|8961.92|9081.92|8961.92|9081.15|8961.15|7
1653932680000|2022-05-30 17:44:40|9081.74|8961.74|9081.87|8961.87|9081.87|8961.87|9081.5|8961.5|9
1653932690000|2022-05-30 17:44:50|9081.94|8961.94|9081.99|8961.99|9082|8962|9081.86|8961.86|9
1653932700000|2022-05-30 17:45:00|9081.92|8961.92|9081.49|8961.49|9082.08|8962.08|9081.49|8961.49|8
1653932710000|2022-05-30 17:45:10|9081.32|8961.32|9081.52|8961.52|9081.61|8961.61|9081.29|8961.29|10
1653932720000|2022-05-30 17:45:20|9081.56|8961.56|9081.34|8961.34|9081.56|8961.56|9081.25|8961.25|10
1653932730000|2022-05-30 17:45:30|9081.35|8961.35|9081.33|8961.33|9081.44|8961.44|9081.32|8961.32|6
1653932740000|2022-05-30 17:45:40|9081.26|8961.26|9081.13|8961.13|9081.27|8961.27|9081.11|8961.11|10
1653932750000|2022-05-30 17:45:50|9081.21|8961.21|9081.94|8961.94|9081.94|8961.94|9081.11|8961.11|9
1653932760000|2022-05-30 17:46:00|9081.88|8961.88|9082.47|8962.47|9082.57|8962.57|9081.82|8961.82|10
1653932770000|2022-05-30 17:46:10|9082.43|8962.43|9083.18|8963.18|9083.18|8963.18|9082.43|8962.43|10
1653932780000|2022-05-30 17:46:20|9083.21|8963.21|9082.98|8962.98|9083.21|8963.21|9082.89|8962.89|10
1653932790000|2022-05-30 17:46:30|9082.91|8962.91|9082.82|8962.82|9082.93|8962.93|9082.73|8962.73|8
1653932800000|2022-05-30 17:46:40|9082.76|8962.76|9082.23|8962.23|9082.76|8962.76|9082.01|8962.01|9
1653932810000|2022-05-30 17:46:50|9082.46|8962.46|9082.86|8962.86|9082.86|8962.86|9082.31|8962.31|8
1653932820000|2022-05-30 17:47:00|9082.98|8962.98|9083.03|8963.03|9083.15|8963.15|9082.98|8962.98|10
1653932830000|2022-05-30 17:47:10|9083.08|8963.08|9082.72|8962.72|9083.12|8963.12|9082.63|8962.63|10
1653932840000|2022-05-30 17:47:20|9082.69|8962.69|9082.12|8962.12|9082.75|8962.75|9082.02|8962.02|8
1653932850000|2022-05-30 17:47:30|9081.65|8961.65|9080.33|8960.33|9081.65|8961.65|9080.33|8960.33|10
1653932860000|2022-05-30 17:47:40|9080.09|8960.09|9079.11|8959.11|9080.09|8960.09|9079.11|8959.11|10
1653932870000|2022-05-30 17:47:50|9079.21|8959.21|9079.15|8959.15|9079.32|8959.32|9079.15|8959.15|6
1653932880000|2022-05-30 17:48:00|9079.14|8959.14|9082.24|8962.24|9082.24|8962.24|9079.14|8959.14|10
1653932890000|2022-05-30 17:48:10|9082.31|8962.31|9083.98|8963.98|9083.98|8963.98|9082.31|8962.31|10
1653932900000|2022-05-30 17:48:20|9083.94|8963.94|9084.03|8964.03|9084.14|8964.14|9083.75|8963.75|9
1653932910000|2022-05-30 17:48:30|9084.21|8964.21|9085.17|8965.17|9085.17|8965.17|9084.21|8964.21|10
1653932920000|2022-05-30 17:48:40|9085.18|8965.18|9085.5|8965.5|9085.54|8965.54|9085.16|8965.16|8
1653932930000|2022-05-30 17:48:50|9085.48|8965.48|9084.65|8964.65|9085.51|8965.51|9084.65|8964.65|9
1653932940000|2022-05-30 17:49:00|9084.75|8964.75|9084.55|8964.55|9084.75|8964.75|9084.4|8964.4|9
1653932950000|2022-05-30 17:49:10|9084.34|8964.34|9083.27|8963.27|9084.34|8964.34|9083.21|8963.21|8
1653932960000|2022-05-30 17:49:20|9083.32|8963.32|9082.96|8962.96|9083.32|8963.32|9082.84|8962.84|8
1653932970000|2022-05-30 17:49:30|9082.57|8962.57|9082.33|8962.33|9082.81|8962.81|9082.33|8962.33|10
1653932980000|2022-05-30 17:49:40|9082.1|8962.1|9081.73|8961.73|9082.1|8962.1|9081.73|8961.73|10
1653932990000|2022-05-30 17:49:50|9081.7|8961.7|9081.29|8961.29|9081.73|8961.73|9081.29|8961.29|9
1653933000000|2022-05-30 17:50:00|9081.32|8961.32|9080.31|8960.31|9081.32|8961.32|9080.31|8960.31|10
1653933010000|2022-05-30 17:50:10|9080.25|8960.25|9080.33|8960.33|9080.56|8960.56|9080.15|8960.15|9
1653933020000|2022-05-30 17:50:20|9080.34|8960.34|9079.94|8959.94|9080.34|8960.34|9079.94|8959.94|9
1653933030000|2022-05-30 17:50:30|9079.6|8959.6|9079.67|8959.67|9079.67|8959.67|9079.56|8959.56|8
1653933040000|2022-05-30 17:50:40|9079.65|8959.65|9079.66|8959.66|9079.67|8959.67|9079.65|8959.65|4
1653933050000|2022-05-30 17:50:50|9079.77|8959.77|9080.5|8960.5|9080.73|8960.73|9079.77|8959.77|10
1653933060000|2022-05-30 17:51:00|9080.58|8960.58|9080.02|8960.02|9080.65|8960.65|9079.91|8959.91|8
1653933070000|2022-05-30 17:51:10|9079.78|8959.78|9080.1|8960.1|9080.1|8960.1|9079.78|8959.78|9
1653933080000|2022-05-30 17:51:20|9080.12|8960.12|9078.82|8958.82|9080.41|8960.41|9078.79|8958.79|10
1653933090000|2022-05-30 17:51:30|9078.79|8958.79|9077.49|8957.49|9078.79|8958.79|9077.49|8957.49|10
1653933100000|2022-05-30 17:51:40|9077.36|8957.36|9077.06|8957.06|9077.36|8957.36|9077.01|8957.01|10
1653933110000|2022-05-30 17:51:50|9077|8957|9076.83|8956.83|9077.06|8957.06|9076.76|8956.76|9
1653933120000|2022-05-30 17:52:00|9076.52|8956.52|9075.25|8955.25|9076.52|8956.52|9075.25|8955.25|10
1653933130000|2022-05-30 17:52:10|9075.18|8955.18|9075.39|8955.39|9075.39|8955.39|9075.07|8955.07|10
1653933140000|2022-05-30 17:52:20|9075.17|8955.17|9075.08|8955.08|9075.46|8955.46|9075.08|8955.08|10
1653933150000|2022-05-30 17:52:30|9075.14|8955.14|9073.74|8953.74|9075.14|8955.14|9073.69|8953.69|8
1653933160000|2022-05-30 17:52:40|9073.32|8953.32|9073.01|8953.01|9073.32|8953.32|9073.01|8953.01|10
1653933170000|2022-05-30 17:52:50|9072.93|8952.93|9072.72|8952.72|9072.93|8952.93|9072.57|8952.57|10
1653933180000|2022-05-30 17:53:00|9072.59|8952.59|9072.19|8952.19|9072.67|8952.67|9072.05|8952.05|10
1653933190000|2022-05-30 17:53:10|9071.77|8951.77|9070.81|8950.81|9071.77|8951.77|9070.78|8950.78|9
1653933200000|2022-05-30 17:53:20|9070.25|8950.25|9068.25|8948.25|9070.25|8950.25|9068.25|8948.25|10
1653933210000|2022-05-30 17:53:30|9067.24|8947.24|9066.31|8946.31|9067.45|8947.45|9066.31|8946.31|10
1653933220000|2022-05-30 17:53:40|9066.1|8946.1|9064.67|8944.67|9066.1|8946.1|9064.67|8944.67|10
1653933230000|2022-05-30 17:53:50|9064.65|8944.65|9063.17|8943.17|9064.65|8944.65|9063.17|8943.17|8
1653933240000|2022-05-30 17:54:00|9062.87|8942.87|9062.27|8942.27|9062.87|8942.87|9062.27|8942.27|9
1653933250000|2022-05-30 17:54:10|9062.16|8942.16|9061.11|8941.11|9062.16|8942.16|9061.11|8941.11|9
1653933260000|2022-05-30 17:54:20|9061.34|8941.34|9064.91|8944.91|9064.91|8944.91|9061.34|8941.34|10
1653933270000|2022-05-30 17:54:30|9065.3|8945.3|9064.25|8944.25|9065.73|8945.73|9064.25|8944.25|10
1653933280000|2022-05-30 17:54:40|9064.04|8944.04|9062.13|8942.13|9064.04|8944.04|9062.13|8942.13|9
1653933290000|2022-05-30 17:54:50|9062.14|8942.14|9060.32|8940.32|9062.14|8942.14|9060.32|8940.32|8
1653933300000|2022-05-30 17:55:00|9060.27|8940.27|9059.58|8939.58|9060.27|8940.27|9059.42|8939.42|9
1653933310000|2022-05-30 17:55:10|9059.62|8939.62|9060.53|8940.53|9060.66|8940.66|9059.62|8939.62|10
1653933320000|2022-05-30 17:55:20|9060.99|8940.99|9061.23|8941.23|9061.26|8941.26|9060.98|8940.98|9
1653933330000|2022-05-30 17:55:30|9061.38|8941.38|9061.52|8941.52|9061.57|8941.57|9061.38|8941.38|9
1653933340000|2022-05-30 17:55:40|9061.51|8941.51|9061.83|8941.83|9061.93|8941.93|9061.42|8941.42|10
1653933350000|2022-05-30 17:55:50|9061.79|8941.79|9061.66|8941.66|9061.79|8941.79|9061.65|8941.65|8
1653933360000|2022-05-30 17:56:00|9061.59|8941.59|9061.33|8941.33|9061.72|8941.72|9061.33|8941.33|10
1653933370000|2022-05-30 17:56:10|9060.36|8940.36|9058.95|8938.95|9060.36|8940.36|9058.95|8938.95|10
1653933380000|2022-05-30 17:56:20|9058.82|8938.82|9057|8937|9058.82|8938.82|9057|8937|10
1653933390000|2022-05-30 17:56:30|9057.04|8937.04|9054.66|8934.66|9057.04|8937.04|9054.55|8934.55|10
1653933400000|2022-05-30 17:56:40|9054.63|8934.63|9055.16|8935.16|9055.64|8935.64|9054.63|8934.63|9
1653933410000|2022-05-30 17:56:50|9055.12|8935.12|9054.55|8934.55|9055.13|8935.13|9054.55|8934.55|10
1653933420000|2022-05-30 17:57:00|9054.53|8934.53|9054.14|8934.14|9054.53|8934.53|9054.14|8934.14|6
1653933430000|2022-05-30 17:57:10|9054.15|8934.15|9054.6|8934.6|9054.61|8934.61|9054.11|8934.11|10
1653933440000|2022-05-30 17:57:20|9055.1|8935.1|9055.25|8935.25|9055.37|8935.37|9055.1|8935.1|9
1653933450000|2022-05-30 17:57:30|9055.23|8935.23|9056|8936|9056.21|8936.21|9055.23|8935.23|9
1653933460000|2022-05-30 17:57:40|9055.99|8935.99|9055.66|8935.66|9056.04|8936.04|9055.64|8935.64|10
1653933470000|2022-05-30 17:57:50|9055.57|8935.57|9055.83|8935.83|9055.83|8935.83|9055.57|8935.57|9
1653933480000|2022-05-30 17:58:00|9055.85|8935.85|9057.51|8937.51|9057.51|8937.51|9055.85|8935.85|6
1653933490000|2022-05-30 17:58:10|9057.85|8937.85|9058.34|8938.34|9058.42|8938.42|9057.85|8937.85|9
1653933500000|2022-05-30 17:58:20|9058.27|8938.27|9058.62|8938.62|9058.77|8938.77|9058.27|8938.27|10
1653933510000|2022-05-30 17:58:30|9058.77|8938.77|9058.89|8938.89|9058.92|8938.92|9058.74|8938.74|9
1653933520000|2022-05-30 17:58:40|9058.9|8938.9|9058.82|8938.82|9058.94|8938.94|9058.82|8938.82|8
1653933530000|2022-05-30 17:58:50|9058.83|8938.83|9058.91|8938.91|9058.91|8938.91|9058.72|8938.72|6
1653933540000|2022-05-30 17:59:00|9058.88|8938.88|9059.35|8939.35|9059.35|8939.35|9058.84|8938.84|9
1653933550000|2022-05-30 17:59:10|9059.36|8939.36|9059.8|8939.8|9059.8|8939.8|9059.36|8939.36|7
1653933560000|2022-05-30 17:59:20|9060.05|8940.05|9058.84|8938.84|9060.16|8940.16|9058.84|8938.84|10
1653933570000|2022-05-30 17:59:30|9058.76|8938.76|9059.19|8939.19|9059.19|8939.19|9057.76|8937.76|10
1653933580000|2022-05-30 17:59:40|9059.38|8939.38|9059.98|8939.98|9059.98|8939.98|9059.38|8939.38|9
1653933590000|2022-05-30 17:59:50|9060.02|8940.02|9060.15|8940.15|9060.15|8940.15|9059.99|8939.99|7
1653933600000|2022-05-30 18:00:00|9060.2|8940.2|9060.26|8940.26|9060.29|8940.29|9060.08|8940.08|9
1653933610000|2022-05-30 18:00:10|9060.3|8940.3|9059.9|8939.9|9060.37|8940.37|9059.9|8939.9|9
1653933620000|2022-05-30 18:00:20|9059.77|8939.77|9058.61|8938.61|9059.77|8939.77|9058.61|8938.61|10
1653933630000|2022-05-30 18:00:30|9058.39|8938.39|9057.85|8937.85|9058.39|8938.39|9057.82|8937.82|9
1653933640000|2022-05-30 18:00:40|9058|8938|9057.87|8937.87|9058|8938|9057.78|8937.78|9
1653933650000|2022-05-30 18:00:50|9057.91|8937.91|9057.63|8937.63|9057.99|8937.99|9057.63|8937.63|7
1653933660000|2022-05-30 18:01:00|9057.83|8937.83|9056.77|8936.77|9057.9|8937.9|9056.77|8936.77|10
1653933670000|2022-05-30 18:01:10|9056.57|8936.57|9055.68|8935.68|9056.57|8936.57|9055.62|8935.62|8
1653933680000|2022-05-30 18:01:20|9055.64|8935.64|9054.06|8934.06|9055.64|8935.64|9054.06|8934.06|7
1653933690000|2022-05-30 18:01:30|9053.51|8933.51|9053.92|8933.92|9053.93|8933.93|9052.86|8932.86|10
1653933700000|2022-05-30 18:01:40|9053.96|8933.96|9054.7|8934.7|9054.7|8934.7|9053.96|8933.96|10
1653933710000|2022-05-30 18:01:50|9054.75|8934.75|9054.98|8934.98|9054.98|8934.98|9054.6|8934.6|10
1653933720000|2022-05-30 18:02:00|9055.39|8935.39|9056.15|8936.15|9056.17|8936.17|9055.39|8935.39|10
1653933730000|2022-05-30 18:02:10|9056.17|8936.17|9057.25|8937.25|9057.26|8937.26|9056.17|8936.17|8
1653933740000|2022-05-30 18:02:20|9057.44|8937.44|9057.34|8937.34|9057.68|8937.68|9057.34|8937.34|9
1653933750000|2022-05-30 18:02:30|9057.3|8937.3|9057.17|8937.17|9057.3|8937.3|9057.05|8937.05|9
1653933760000|2022-05-30 18:02:40|9057.22|8937.22|9057.96|8937.96|9057.96|8937.96|9057.22|8937.22|7
1653933770000|2022-05-30 18:02:50|9058.02|8938.02|9059.03|8939.03|9059.1|8939.1|9058.02|8938.02|10
1653933780000|2022-05-30 18:03:00|9059.15|8939.15|9059.07|8939.07|9059.15|8939.15|9058.92|8938.92|10
1653933790000|2022-05-30 18:03:10|9059.12|8939.12|9059.36|8939.36|9059.36|8939.36|9059.12|8939.12|4
1653933800000|2022-05-30 18:03:20|9059.34|8939.34|9059.74|8939.74|9059.74|8939.74|9059.33|8939.33|9
1653933810000|2022-05-30 18:03:30|9059.09|8939.09|9059.33|8939.33|9059.41|8939.41|9059.09|8939.09|7
1653933820000|2022-05-30 18:03:40|9059.41|8939.41|9059.32|8939.32|9059.55|8939.55|9059.3|8939.3|7
1653933830000|2022-05-30 18:03:50|9059.63|8939.63|9059.16|8939.16|9059.63|8939.63|9059.16|8939.16|10
1653933840000|2022-05-30 18:04:00|9059.15|8939.15|9059.07|8939.07|9059.24|8939.24|9059.07|8939.07|7
1653933850000|2022-05-30 18:04:10|9059.17|8939.17|9059.2|8939.2|9059.72|8939.72|9059.17|8939.17|9
1653933860000|2022-05-30 18:04:20|9059.11|8939.11|9060.08|8940.08|9060.08|8940.08|9059|8939|9
1653933870000|2022-05-30 18:04:30|9060.03|8940.03|9060.1|8940.1|9060.24|8940.24|9060.03|8940.03|9
1653933880000|2022-05-30 18:04:40|9060.13|8940.13|9059.93|8939.93|9060.13|8940.13|9059.93|8939.93|7
1653933890000|2022-05-30 18:04:50|9059.96|8939.96|9059.9|8939.9|9059.96|8939.96|9059.81|8939.81|7
1653933900000|2022-05-30 18:05:00|9059.86|8939.86|9059.96|8939.96|9059.96|8939.96|9059.85|8939.85|5
1653933910000|2022-05-30 18:05:10|9060.21|8940.21|9060.29|8940.29|9060.71|8940.71|9060.21|8940.21|7
1653933920000|2022-05-30 18:05:20|9060.31|8940.31|9060.11|8940.11|9060.31|8940.31|9060|8940|8
1653933930000|2022-05-30 18:05:30|9060.01|8940.01|9059.71|8939.71|9060.01|8940.01|9059.71|8939.71|5
1653933940000|2022-05-30 18:05:40|9059.67|8939.67|9059.34|8939.34|9059.87|8939.87|9059.34|8939.34|10
1653933950000|2022-05-30 18:05:50|9059.43|8939.43|9059.11|8939.11|9059.43|8939.43|9059.11|8939.11|7
1653933960000|2022-05-30 18:06:00|9058.99|8938.99|9058.43|8938.43|9058.99|8938.99|9058.43|8938.43|8
1653933970000|2022-05-30 18:06:10|9058.13|8938.13|9058.38|8938.38|9058.38|8938.38|9058.13|8938.13|8
1653933980000|2022-05-30 18:06:20|9058.45|8938.45|9056.35|8936.35|9058.45|8938.45|9056.32|8936.32|10
1653933990000|2022-05-30 18:06:30|9056.31|8936.31|9055.8|8935.8|9056.33|8936.33|9055.8|8935.8|10
1653934000000|2022-05-30 18:06:40|9055.83|8935.83|9055.06|8935.06|9055.89|8935.89|9055.06|8935.06|9
1653934010000|2022-05-30 18:06:50|9055.08|8935.08|9053.54|8933.54|9055.08|8935.08|9053.54|8933.54|10
1653934020000|2022-05-30 18:07:00|9053.53|8933.53|9053.61|8933.61|9053.62|8933.62|9053.53|8933.53|8
1653934030000|2022-05-30 18:07:10|9053.5|8933.5|9054.86|8934.86|9054.86|8934.86|9053.5|8933.5|9
1653934040000|2022-05-30 18:07:20|9054.98|8934.98|9054.98|8934.98|9054.98|8934.98|9054.77|8934.77|10
1653934050000|2022-05-30 18:07:30|9054.85|8934.85|9054.58|8934.58|9054.91|8934.91|9054.58|8934.58|8
1653934060000|2022-05-30 18:07:40|9054.47|8934.47|9053.85|8933.85|9054.53|8934.53|9053.78|8933.78|5
1653934070000|2022-05-30 18:07:50|9053.84|8933.84|9054.13|8934.13|9054.13|8934.13|9053.77|8933.77|8
1653934080000|2022-05-30 18:08:00|9054.18|8934.18|9054.61|8934.61|9054.61|8934.61|9054.18|8934.18|8
1653934090000|2022-05-30 18:08:10|9054.74|8934.74|9055.54|8935.54|9055.54|8935.54|9054.74|8934.74|9
1653934100000|2022-05-30 18:08:20|9055.55|8935.55|9056.05|8936.05|9056.06|8936.06|9055.55|8935.55|9
1653934110000|2022-05-30 18:08:30|9056.08|8936.08|9055.54|8935.54|9056.09|8936.09|9055.38|8935.38|10
1653934120000|2022-05-30 18:08:40|9055.58|8935.58|9056.52|8936.52|9056.52|8936.52|9055.56|8935.56|8
1653934130000|2022-05-30 18:08:50|9056.49|8936.49|9057.35|8937.35|9057.35|8937.35|9056.48|8936.48|8
1653934140000|2022-05-30 18:09:00|9057.24|8937.24|9057.82|8937.82|9057.97|8937.97|9057.24|8937.24|8
1653934150000|2022-05-30 18:09:10|9057.95|8937.95|9060.93|8940.93|9060.93|8940.93|9057.95|8937.95|10
1653934160000|2022-05-30 18:09:20|9060.95|8940.95|9058.54|8938.54|9060.95|8940.95|9058.54|8938.54|10
1653934170000|2022-05-30 18:09:30|9058.65|8938.65|9058.06|8938.06|9058.65|8938.65|9057.99|8937.99|9
1653934180000|2022-05-30 18:09:40|9058.08|8938.08|9057.74|8937.74|9058.08|8938.08|9057.69|8937.69|7
1653934190000|2022-05-30 18:09:50|9057.59|8937.59|9057|8937|9057.59|8937.59|9057|8937|7
1653934200000|2022-05-30 18:10:00|9056.21|8936.21|9054.72|8934.72|9056.21|8936.21|9054.72|8934.72|9
1653934210000|2022-05-30 18:10:10|9054.67|8934.67|9053.35|8933.35|9054.67|8934.67|9053.34|8933.34|8
1653934220000|2022-05-30 18:10:20|9053.4|8933.4|9052.69|8932.69|9053.4|8933.4|9052.5|8932.5|9
1653934230000|2022-05-30 18:10:30|9052.59|8932.59|9052.19|8932.19|9052.79|8932.79|9052.19|8932.19|10
1653934240000|2022-05-30 18:10:40|9052.21|8932.21|9052.22|8932.22|9052.3|8932.3|9052.21|8932.21|4
1653934250000|2022-05-30 18:10:50|9052.27|8932.27|9052.91|8932.91|9052.92|8932.92|9052.27|8932.27|7
1653934260000|2022-05-30 18:11:00|9052.87|8932.87|9052.61|8932.61|9052.87|8932.87|9052.61|8932.61|8
1653934270000|2022-05-30 18:11:10|9051.98|8931.98|9051.81|8931.81|9052.08|8932.08|9051.59|8931.59|9
1653934280000|2022-05-30 18:11:20|9051.54|8931.54|9051.54|8931.54|9051.62|8931.62|9051.49|8931.49|7
1653934290000|2022-05-30 18:11:30|9051.61|8931.61|9051.47|8931.47|9051.61|8931.61|9051.4|8931.4|8
1653934300000|2022-05-30 18:11:40|9051.49|8931.49|9051.65|8931.65|9051.79|8931.79|9051.49|8931.49|9
1653934310000|2022-05-30 18:11:50|9051.44|8931.44|9051.11|8931.11|9051.45|8931.45|9051.11|8931.11|8
1653934320000|2022-05-30 18:12:00|9051.1|8931.1|9052.85|8932.85|9052.85|8932.85|9050.97|8930.97|10
1653934330000|2022-05-30 18:12:10|9053.09|8933.09|9052.76|8932.76|9053.39|8933.39|9052.71|8932.71|8
1653934340000|2022-05-30 18:12:20|9052.61|8932.61|9052.48|8932.48|9052.61|8932.61|9052.42|8932.42|7
1653934350000|2022-05-30 18:12:30|9052.64|8932.64|9052.66|8932.66|9052.69|8932.69|9052.63|8932.63|6
1653934360000|2022-05-30 18:12:40|9052.69|8932.69|9052.61|8932.61|9052.77|8932.77|9052.52|8932.52|6
1653934370000|2022-05-30 18:12:50|9052.63|8932.63|9053.15|8933.15|9053.15|8933.15|9052.56|8932.56|7
1653934380000|2022-05-30 18:13:00|9053.22|8933.22|9053.26|8933.26|9053.26|8933.26|9053.15|8933.15|6
1653934390000|2022-05-30 18:13:10|9053.31|8933.31|9052.58|8932.58|9053.31|8933.31|9052.42|8932.42|9
1653934400000|2022-05-30 18:13:20|9052.68|8932.68|9053.52|8933.52|9053.52|8933.52|9052.62|8932.62|8
1653934410000|2022-05-30 18:13:30|9053.87|8933.87|9054.48|8934.48|9054.48|8934.48|9053.87|8933.87|8
1653934420000|2022-05-30 18:13:40|9054.49|8934.49|9054.57|8934.57|9054.57|8934.57|9054.49|8934.49|3
1653934430000|2022-05-30 18:13:50|9054.7|8934.7|9054.52|8934.52|9054.7|8934.7|9054.52|8934.52|3
1653934440000|2022-05-30 18:14:00|9054.47|8934.47|9054.41|8934.41|9054.94|8934.94|9054.41|8934.41|9
1653934450000|2022-05-30 18:14:10|9054.23|8934.23|9054.47|8934.47|9054.47|8934.47|9054.23|8934.23|7
1653934460000|2022-05-30 18:14:20|9054.45|8934.45|9054.71|8934.71|9054.98|8934.98|9054.45|8934.45|10
1653934470000|2022-05-30 18:14:30|9054.84|8934.84|9054.82|8934.82|9055.09|8935.09|9054.82|8934.82|9
1653934480000|2022-05-30 18:14:40|9054.3|8934.3|9053.33|8933.33|9054.3|8934.3|9053.33|8933.33|10
1653934490000|2022-05-30 18:14:50|9053.26|8933.26|9052.64|8932.64|9053.27|8933.27|9052.64|8932.64|9
1653934500000|2022-05-30 18:15:00|9052.59|8932.59|9051.37|8931.37|9052.59|8932.59|9051.37|8931.37|8
1653934510000|2022-05-30 18:15:10|9051.2|8931.2|9048.75|8928.75|9051.28|8931.28|9048.75|8928.75|10
1653934520000|2022-05-30 18:15:20|9048.74|8928.74|9048.09|8928.09|9048.74|8928.74|9048.09|8928.09|9
1653934530000|2022-05-30 18:15:30|9048.11|8928.11|9047.81|8927.81|9048.26|8928.26|9047.66|8927.66|9
1653934540000|2022-05-30 18:15:40|9047.89|8927.89|9047.58|8927.58|9047.89|8927.89|9047.58|8927.58|8
1653934550000|2022-05-30 18:15:50|9047.63|8927.63|9047.63|8927.63|9047.71|8927.71|9047.63|8927.63|10
1653934560000|2022-05-30 18:16:00|9047.67|8927.67|9047.86|8927.86|9047.86|8927.86|9047.53|8927.53|10
1653934570000|2022-05-30 18:16:10|9047.89|8927.89|9048.32|8928.32|9048.36|8928.36|9047.69|8927.69|8
1653934580000|2022-05-30 18:16:20|9048.45|8928.45|9049.28|8929.28|9049.34|8929.34|9048.45|8928.45|9
1653934590000|2022-05-30 18:16:30|9049.14|8929.14|9049.41|8929.41|9049.41|8929.41|9049.04|8929.04|6
1653934600000|2022-05-30 18:16:40|9049.57|8929.57|9049.99|8929.99|9050.04|8930.04|9049.57|8929.57|10
1653934610000|2022-05-30 18:16:50|9049.96|8929.96|9049.98|8929.98|9050.01|8930.01|9049.96|8929.96|3
1653934620000|2022-05-30 18:17:00|9050.04|8930.04|9050.16|8930.16|9050.42|8930.42|9050.04|8930.04|10
1653934630000|2022-05-30 18:17:10|9050.2|8930.2|9050.19|8930.19|9050.2|8930.2|9050.13|8930.13|4
1653934640000|2022-05-30 18:17:20|9050.14|8930.14|9050.25|8930.25|9050.37|8930.37|9050.14|8930.14|5
1653934650000|2022-05-30 18:17:30|9050.26|8930.26|9050.1|8930.1|9050.26|8930.26|9050.09|8930.09|7
1653934660000|2022-05-30 18:17:40|9049.46|8929.46|9048.45|8928.45|9049.46|8929.46|9048.43|8928.43|9
1653934670000|2022-05-30 18:17:50|9048.44|8928.44|9047.22|8927.22|9048.46|8928.46|9047.08|8927.08|8
1653934680000|2022-05-30 18:18:00|9047.37|8927.37|9047.53|8927.53|9047.53|8927.53|9047.37|8927.37|6
1653934690000|2022-05-30 18:18:10|9047.52|8927.52|9047.02|8927.02|9047.52|8927.52|9046.96|8926.96|10
1653934700000|2022-05-30 18:18:20|9046.87|8926.87|9044.87|8924.87|9046.97|8926.97|9044.87|8924.87|9
1653934710000|2022-05-30 18:18:30|9044.78|8924.78|9043.33|8923.33|9044.78|8924.78|9043.11|8923.11|10
1653934720000|2022-05-30 18:18:40|9043.34|8923.34|9042.9|8922.9|9043.34|8923.34|9042.77|8922.77|10
1653934730000|2022-05-30 18:18:50|9042.96|8922.96|9042.72|8922.72|9043|8923|9042.72|8922.72|7
1653934740000|2022-05-30 18:19:00|9042.51|8922.51|9042.29|8922.29|9043.18|8923.18|9042.29|8922.29|7
1653934750000|2022-05-30 18:19:10|9042.21|8922.21|9041.9|8921.9|9042.25|8922.25|9041.9|8921.9|9
1653934760000|2022-05-30 18:19:20|9041.91|8921.91|9042.12|8922.12|9042.62|8922.62|9041.91|8921.91|9
1653934770000|2022-05-30 18:19:30|9042.14|8922.14|9042.05|8922.05|9042.14|8922.14|9041.83|8921.83|9
1653934780000|2022-05-30 18:19:40|9042.07|8922.07|9042.12|8922.12|9042.12|8922.12|9042.01|8922.01|8
1653934790000|2022-05-30 18:19:50|9042.13|8922.13|9041.89|8921.89|9042.17|8922.17|9041.89|8921.89|7
1653934800000|2022-05-30 18:20:00|9041.87|8921.87|9041.65|8921.65|9041.9|8921.9|9041.65|8921.65|9
1653934810000|2022-05-30 18:20:10|9041.72|8921.72|9042.11|8922.11|9042.32|8922.32|9041.72|8921.72|9
1653934820000|2022-05-30 18:20:20|9043.25|8923.25|9044.2|8924.2|9044.2|8924.2|9043.25|8923.25|8
1653934830000|2022-05-30 18:20:30|9044.23|8924.23|9044.49|8924.49|9044.49|8924.49|9044.1|8924.1|6
1653934840000|2022-05-30 18:20:40|9044.55|8924.55|9045.04|8925.04|9045.04|8925.04|9044.55|8924.55|9
1653934850000|2022-05-30 18:20:50|9045.07|8925.07|9044.28|8924.28|9045.27|8925.27|9044.28|8924.28|9
1653934860000|2022-05-30 18:21:00|9043.86|8923.86|9043.28|8923.28|9044.07|8924.07|9043.28|8923.28|8
1653934870000|2022-05-30 18:21:10|9043.14|8923.14|9042.51|8922.51|9043.14|8923.14|9042.51|8922.51|8
1653934880000|2022-05-30 18:21:20|9042.37|8922.37|9042.16|8922.16|9042.46|8922.46|9042.08|8922.08|7
1653934890000|2022-05-30 18:21:30|9042.09|8922.09|9038.87|8918.87|9042.09|8922.09|9038.87|8918.87|10
1653934900000|2022-05-30 18:21:40|9039.08|8919.08|9038.2|8918.2|9039.08|8919.08|9038.11|8918.11|10
1653934910000|2022-05-30 18:21:50|9038.1|8918.1|9038.58|8918.58|9038.74|8918.74|9038.1|8918.1|9
1653934920000|2022-05-30 18:22:00|9038.7|8918.7|9037.86|8917.86|9038.72|8918.72|9037.86|8917.86|9
1653934930000|2022-05-30 18:22:10|9037.66|8917.66|9037.09|8917.09|9037.67|8917.67|9037.09|8917.09|6
1653934940000|2022-05-30 18:22:20|9036.98|8916.98|9036.89|8916.89|9036.98|8916.98|9036.8|8916.8|6
1653934950000|2022-05-30 18:22:30|9036.91|8916.91|9036.78|8916.78|9036.91|8916.91|9036.78|8916.78|5
1653934960000|2022-05-30 18:22:40|9036.7|8916.7|9037.34|8917.34|9037.34|8917.34|9036.7|8916.7|8
1653934970000|2022-05-30 18:22:50|9037.41|8917.41|9037.41|8917.41|9037.55|8917.55|9037.32|8917.32|9
1653934980000|2022-05-30 18:23:00|9037.31|8917.31|9038.64|8918.64|9038.64|8918.64|9037.1|8917.1|9
1653934990000|2022-05-30 18:23:10|9038.52|8918.52|9038.59|8918.59|9038.78|8918.78|9038.52|8918.52|8
1653935000000|2022-05-30 18:23:20|9038.18|8918.18|9036.94|8916.94|9038.18|8918.18|9036.8|8916.8|9
1653935010000|2022-05-30 18:23:30|9036.85|8916.85|9036.47|8916.47|9036.87|8916.87|9036.44|8916.44|9
1653935020000|2022-05-30 18:23:40|9036.48|8916.48|9035.6|8915.6|9036.55|8916.55|9035.6|8915.6|7
1653935030000|2022-05-30 18:23:50|9035.56|8915.56|9035.52|8915.52|9035.56|8915.56|9035.45|8915.45|4
1653935040000|2022-05-30 18:24:00|9035.58|8915.58|9035.88|8915.88|9035.9|8915.9|9035.58|8915.58|10
1653935050000|2022-05-30 18:24:10|9035.86|8915.86|9036.11|8916.11|9036.11|8916.11|9035.86|8915.86|5
1653935060000|2022-05-30 18:24:20|9035.77|8915.77|9035.93|8915.93|9035.93|8915.93|9035.69|8915.69|9
1653935070000|2022-05-30 18:24:30|9035.89|8915.89|9036.08|8916.08|9036.1|8916.1|9035.89|8915.89|6
1653935080000|2022-05-30 18:24:40|9036.06|8916.06|9036.17|8916.17|9036.25|8916.25|9035.98|8915.98|9
1653935090000|2022-05-30 18:24:50|9036.19|8916.19|9036.18|8916.18|9036.32|8916.32|9036.18|8916.18|7
1653935100000|2022-05-30 18:25:00|9036.16|8916.16|9035.81|8915.81|9036.16|8916.16|9035.81|8915.81|9
1653935110000|2022-05-30 18:25:10|9035.66|8915.66|9035.22|8915.22|9035.71|8915.71|9035.22|8915.22|7
1653935120000|2022-05-30 18:25:20|9035.28|8915.28|9035.35|8915.35|9035.4|8915.4|9034.96|8914.96|7
1653935130000|2022-05-30 18:25:30|9035.5|8915.5|9035.75|8915.75|9035.75|8915.75|9035.45|8915.45|8
1653935140000|2022-05-30 18:25:40|9035.86|8915.86|9035.38|8915.38|9035.86|8915.86|9035.25|8915.25|7
1653935150000|2022-05-30 18:25:50|9035.94|8915.94|9036.01|8916.01|9036.12|8916.12|9035.94|8915.94|8
1653935160000|2022-05-30 18:26:00|9036.02|8916.02|9038.31|8918.31|9038.31|8918.31|9036.02|8916.02|9
1653935170000|2022-05-30 18:26:10|9038.18|8918.18|9040.56|8920.56|9040.56|8920.56|9038.18|8918.18|10
1653935180000|2022-05-30 18:26:20|9040.62|8920.62|9041.93|8921.93|9041.94|8921.94|9040.62|8920.62|8
1653935190000|2022-05-30 18:26:30|9041.99|8921.99|9042.48|8922.48|9042.48|8922.48|9041.99|8921.99|9
1653935200000|2022-05-30 18:26:40|9042.04|8922.04|9043.21|8923.21|9043.21|8923.21|9042.04|8922.04|10
1653935210000|2022-05-30 18:26:50|9043.36|8923.36|9043.16|8923.16|9043.51|8923.51|9043.16|8923.16|10
1653935220000|2022-05-30 18:27:00|9043.41|8923.41|9043.42|8923.42|9044.04|8924.04|9043.41|8923.41|9
1653935230000|2022-05-30 18:27:10|9043.41|8923.41|9043.15|8923.15|9043.73|8923.73|9043.15|8923.15|7
1653935240000|2022-05-30 18:27:20|9043.11|8923.11|9044.02|8924.02|9044.02|8924.02|9043.1|8923.1|9
1653935250000|2022-05-30 18:27:30|9044.27|8924.27|9046.42|8926.42|9046.42|8926.42|9044.27|8924.27|10
1653935260000|2022-05-30 18:27:40|9046.54|8926.54|9046.84|8926.84|9046.84|8926.84|9046.41|8926.41|9
1653935270000|2022-05-30 18:27:50|9046.96|8926.96|9048.03|8928.03|9048.03|8928.03|9046.96|8926.96|10
1653935280000|2022-05-30 18:28:00|9048.05|8928.05|9049.96|8929.96|9049.96|8929.96|9048.05|8928.05|9
1653935290000|2022-05-30 18:28:10|9049.98|8929.98|9050.49|8930.49|9050.56|8930.56|9049.98|8929.98|10
1653935300000|2022-05-30 18:28:20|9050.52|8930.52|9050.36|8930.36|9050.64|8930.64|9050.36|8930.36|7
1653935310000|2022-05-30 18:28:30|9049.83|8929.83|9048.97|8928.97|9049.83|8929.83|9048.89|8928.89|10
1653935320000|2022-05-30 18:28:40|9048.76|8928.76|9048.65|8928.65|9048.76|8928.76|9048.51|8928.51|9
1653935330000|2022-05-30 18:28:50|9048.67|8928.67|9048.96|8928.96|9048.98|8928.98|9048.67|8928.67|8
1653935340000|2022-05-30 18:29:00|9048.97|8928.97|9048.67|8928.67|9048.97|8928.97|9048.67|8928.67|10
1653935350000|2022-05-30 18:29:10|9048.69|8928.69|9048.54|8928.54|9048.69|8928.69|9048.33|8928.33|10
1653935360000|2022-05-30 18:29:20|9048.52|8928.52|9048.88|8928.88|9048.88|8928.88|9048.52|8928.52|6
1653935370000|2022-05-30 18:29:30|9048.91|8928.91|9049.24|8929.24|9049.24|8929.24|9048.79|8928.79|10
1653935380000|2022-05-30 18:29:40|9049.15|8929.15|9049.19|8929.19|9049.22|8929.22|9049.1|8929.1|9
1653935390000|2022-05-30 18:29:50|9049.21|8929.21|9047.88|8927.88|9049.21|8929.21|9047.88|8927.88|8
1653935400000|2022-05-30 18:30:00|9047.96|8927.96|9047.83|8927.83|9048.09|8928.09|9047.77|8927.77|9
1653935410000|2022-05-30 18:30:10|9047.98|8927.98|9047.24|8927.24|9048.05|8928.05|9047.24|8927.24|10
1653935420000|2022-05-30 18:30:20|9047.32|8927.32|9046.42|8926.42|9047.33|8927.33|9046.42|8926.42|10
1653935430000|2022-05-30 18:30:30|9046.65|8926.65|9046.33|8926.33|9046.65|8926.65|9046.32|8926.32|8
1653935440000|2022-05-30 18:30:40|9046.08|8926.08|9045.43|8925.43|9046.43|8926.43|9045.43|8925.43|9
1653935450000|2022-05-30 18:30:50|9045.44|8925.44|9045.91|8925.91|9046.01|8926.01|9045.4|8925.4|10
1653935460000|2022-05-30 18:31:00|9045.88|8925.88|9044.98|8924.98|9045.88|8925.88|9044.95|8924.95|10
1653935470000|2022-05-30 18:31:10|9044.91|8924.91|9044.94|8924.94|9044.98|8924.98|9044.77|8924.77|9
1653935480000|2022-05-30 18:31:20|9045.23|8925.23|9045.06|8925.06|9045.29|8925.29|9045.06|8925.06|8
1653935490000|2022-05-30 18:31:30|9044.85|8924.85|9043.67|8923.67|9044.85|8924.85|9043.53|8923.53|9
1653935500000|2022-05-30 18:31:40|9043.13|8923.13|9042.68|8922.68|9043.13|8923.13|9042.66|8922.66|8
1653935510000|2022-05-30 18:31:50|9042.69|8922.69|9042.47|8922.47|9042.73|8922.73|9042.47|8922.47|9
1653935520000|2022-05-30 18:32:00|9042.46|8922.46|9041.44|8921.44|9042.46|8922.46|9041.44|8921.44|9
1653935530000|2022-05-30 18:32:10|9041.36|8921.36|9041.12|8921.12|9041.36|8921.36|9040.61|8920.61|9
1653935540000|2022-05-30 18:32:20|9040.91|8920.91|9038.03|8918.03|9040.91|8920.91|9038.03|8918.03|10
1653935550000|2022-05-30 18:32:30|9038.51|8918.51|9038.63|8918.63|9038.64|8918.64|9038.23|8918.23|9
1653935560000|2022-05-30 18:32:40|9038.67|8918.67|9038.66|8918.66|9038.75|8918.75|9038.57|8918.57|10
1653935570000|2022-05-30 18:32:50|9038.68|8918.68|9038.43|8918.43|9038.68|8918.68|9038.37|8918.37|8
1653935580000|2022-05-30 18:33:00|9038.58|8918.58|9037.94|8917.94|9038.63|8918.63|9037.94|8917.94|9
1653935590000|2022-05-30 18:33:10|9037.9|8917.9|9037.84|8917.84|9038.1|8918.1|9037.83|8917.83|10
1653935600000|2022-05-30 18:33:20|9037.87|8917.87|9035.33|8915.33|9037.87|8917.87|9035.28|8915.28|10
1653935610000|2022-05-30 18:33:30|9034.73|8914.73|9029.57|8909.57|9034.73|8914.73|9029.57|8909.57|10
1653935620000|2022-05-30 18:33:40|9029.53|8909.53|9028.76|8908.76|9029.53|8909.53|9028.68|8908.68|9
1653935630000|2022-05-30 18:33:50|9028.28|8908.28|9029.18|8909.18|9029.44|8909.44|9028.28|8908.28|9
1653935640000|2022-05-30 18:34:00|9029.15|8909.15|9027.2|8907.2|9029.15|8909.15|9027.2|8907.2|10
1653935650000|2022-05-30 18:34:10|9027.03|8907.03|9026.99|8906.99|9027.22|8907.22|9026.93|8906.93|9
1653935660000|2022-05-30 18:34:20|9026.83|8906.83|9026.7|8906.7|9027.25|8907.25|9026.69|8906.69|9
1653935670000|2022-05-30 18:34:30|9026.66|8906.66|9027.97|8907.97|9027.97|8907.97|9026.62|8906.62|8
1653935680000|2022-05-30 18:34:40|9028.03|8908.03|9028.21|8908.21|9028.33|8908.33|9028.03|8908.03|9
1653935690000|2022-05-30 18:34:50|9028.15|8908.15|9027.91|8907.91|9028.15|8908.15|9027.85|8907.85|8
1653935700000|2022-05-30 18:35:00|9027.84|8907.84|9027.86|8907.86|9027.89|8907.89|9027.54|8907.54|8
1653935710000|2022-05-30 18:35:10|9027.83|8907.83|9027.34|8907.34|9028.16|8908.16|9027.24|8907.24|10
1653935720000|2022-05-30 18:35:20|9027.24|8907.24|9026.7|8906.7|9027.24|8907.24|9026.7|8906.7|10
1653935730000|2022-05-30 18:35:30|9026.21|8906.21|9025.63|8905.63|9026.26|8906.26|9025.63|8905.63|10
1653935740000|2022-05-30 18:35:40|9025.62|8905.62|9023.29|8903.29|9025.68|8905.68|9023.28|8903.28|10
1653935750000|2022-05-30 18:35:50|9023.48|8903.48|9023.06|8903.06|9023.48|8903.48|9022.98|8902.98|9
1653935760000|2022-05-30 18:36:00|9023.08|8903.08|9022.68|8902.68|9023.08|8903.08|9022.68|8902.68|9
1653935770000|2022-05-30 18:36:10|9022.7|8902.7|9022.67|8902.67|9023.14|8903.14|9022.64|8902.64|10
1653935780000|2022-05-30 18:36:20|9022.61|8902.61|9022.28|8902.28|9022.61|8902.61|9022.27|8902.27|7
1653935790000|2022-05-30 18:36:30|9021.94|8901.94|9021.41|8901.41|9021.94|8901.94|9021.41|8901.41|9
1653935800000|2022-05-30 18:36:40|9021.13|8901.13|9021.1|8901.1|9021.16|8901.16|9020.94|8900.94|8
1653935810000|2022-05-30 18:36:50|9021.04|8901.04|9022.17|8902.17|9022.17|8902.17|9021.04|8901.04|8
1653935820000|2022-05-30 18:37:00|9022.13|8902.13|9022.59|8902.59|9022.59|8902.59|9022.13|8902.13|9
1653935830000|2022-05-30 18:37:10|9022.57|8902.57|9022.95|8902.95|9023.15|8903.15|9022.44|8902.44|10
1653935840000|2022-05-30 18:37:20|9022.88|8902.88|9022.82|8902.82|9022.88|8902.88|9022.82|8902.82|5
1653935850000|2022-05-30 18:37:30|9022.79|8902.79|9023.51|8903.51|9023.51|8903.51|9022.79|8902.79|9
1653935860000|2022-05-30 18:37:40|9023.61|8903.61|9027.92|8907.92|9027.92|8907.92|9023.61|8903.61|10
1653935870000|2022-05-30 18:37:50|9027.99|8907.99|9027.86|8907.86|9028.38|8908.38|9027.86|8907.86|9
1653935880000|2022-05-30 18:38:00|9027.9|8907.9|9027.58|8907.58|9028.11|8908.11|9027.58|8907.58|10
1653935890000|2022-05-30 18:38:10|9027.69|8907.69|9025.22|8905.22|9027.69|8907.69|9025.22|8905.22|10
1653935900000|2022-05-30 18:38:20|9025.21|8905.21|9026.05|8906.05|9026.18|8906.18|9024.61|8904.61|10
1653935910000|2022-05-30 18:38:30|9026.07|8906.07|9025.98|8905.98|9026.12|8906.12|9025.89|8905.89|9
1653935920000|2022-05-30 18:38:40|9026.05|8906.05|9026.47|8906.47|9026.47|8906.47|9026.05|8906.05|9
1653935930000|2022-05-30 18:38:50|9026.56|8906.56|9026.37|8906.37|9026.8|8906.8|9026.29|8906.29|6
1653935940000|2022-05-30 18:39:00|9026.43|8906.43|9028.56|8908.56|9028.56|8908.56|9026.43|8906.43|7
1653935950000|2022-05-30 18:39:10|9028.74|8908.74|9030.7|8910.7|9030.7|8910.7|9028.74|8908.74|10
1653935960000|2022-05-30 18:39:20|9030.76|8910.76|9030.79|8910.79|9030.79|8910.79|9030.74|8910.74|5
1653935970000|2022-05-30 18:39:30|9030.85|8910.85|9031.34|8911.34|9031.34|8911.34|9030.85|8910.85|7
1653935980000|2022-05-30 18:39:40|9031.33|8911.33|9031.77|8911.77|9031.84|8911.84|9031.33|8911.33|10
1653935990000|2022-05-30 18:39:50|9031.82|8911.82|9032.62|8912.62|9032.62|8912.62|9031.77|8911.77|10
1653936000000|2022-05-30 18:40:00|9032.63|8912.63|9033.23|8913.23|9033.23|8913.23|9032.63|8912.63|8
1653936010000|2022-05-30 18:40:10|9033.31|8913.31|9033.7|8913.7|9033.78|8913.78|9033.22|8913.22|9
1653936020000|2022-05-30 18:40:20|9033.73|8913.73|9033.58|8913.58|9033.87|8913.87|9033.34|8913.34|9
1653936030000|2022-05-30 18:40:30|9033.6|8913.6|9034.29|8914.29|9034.29|8914.29|9033.6|8913.6|7
1653936040000|2022-05-30 18:40:40|9034.24|8914.24|9035.03|8915.03|9035.12|8915.12|9034.24|8914.24|7
1653936050000|2022-05-30 18:40:50|9035.08|8915.08|9035.09|8915.09|9035.74|8915.74|9035.08|8915.08|8
1653936060000|2022-05-30 18:41:00|9034.4|8914.4|9033.53|8913.53|9034.4|8914.4|9033.47|8913.47|10
1653936070000|2022-05-30 18:41:10|9033.79|8913.79|9034.76|8914.76|9034.76|8914.76|9033.79|8913.79|8
1653936080000|2022-05-30 18:41:20|9035.07|8915.07|9035.38|8915.38|9035.38|8915.38|9035.07|8915.07|9
1653936090000|2022-05-30 18:41:30|9034.98|8914.98|9034.87|8914.87|9035.3|8915.3|9034.87|8914.87|9
1653936100000|2022-05-30 18:41:40|9034.85|8914.85|9037.16|8917.16|9037.16|8917.16|9034.85|8914.85|10
1653936110000|2022-05-30 18:41:50|9037.26|8917.26|9036.9|8916.9|9037.26|8917.26|9036.88|8916.88|9
1653936120000|2022-05-30 18:42:00|9036.94|8916.94|9037.03|8917.03|9037.03|8917.03|9036.8|8916.8|9
1653936130000|2022-05-30 18:42:10|9036.96|8916.96|9037.06|8917.06|9037.12|8917.12|9036.91|8916.91|8
1653936140000|2022-05-30 18:42:20|9037.05|8917.05|9036.95|8916.95|9037.12|8917.12|9036.95|8916.95|10
1653936150000|2022-05-30 18:42:30|9036.96|8916.96|9037.14|8917.14|9037.14|8917.14|9036.87|8916.87|6
1653936160000|2022-05-30 18:42:40|9037.21|8917.21|9037.65|8917.65|9037.65|8917.65|9037.21|8917.21|6
1653936170000|2022-05-30 18:42:50|9037.71|8917.71|9037.84|8917.84|9038.01|8918.01|9037.71|8917.71|7
1653936180000|2022-05-30 18:43:00|9037.94|8917.94|9038.08|8918.08|9038.2|8918.2|9037.9|8917.9|8
1653936190000|2022-05-30 18:43:10|9038.16|8918.16|9038.04|8918.04|9038.25|8918.25|9037.95|8917.95|7
1653936200000|2022-05-30 18:43:20|9038.03|8918.03|9037.03|8917.03|9038.2|8918.2|9037.03|8917.03|6
1653936210000|2022-05-30 18:43:30|9036.97|8916.97|9037.32|8917.32|9037.32|8917.32|9036.85|8916.85|8
1653936220000|2022-05-30 18:43:40|9037.61|8917.61|9037.73|8917.73|9037.9|8917.9|9037.58|8917.58|8
1653936230000|2022-05-30 18:43:50|9037.79|8917.79|9038.17|8918.17|9038.17|8918.17|9037.78|8917.78|9
1653936240000|2022-05-30 18:44:00|9038.04|8918.04|9038.08|8918.08|9038.1|8918.1|9037.87|8917.87|6
1653936250000|2022-05-30 18:44:10|9038.27|8918.27|9038.62|8918.62|9038.62|8918.62|9038.21|8918.21|9
1653936260000|2022-05-30 18:44:20|9038.67|8918.67|9041.97|8921.97|9041.97|8921.97|9038.67|8918.67|8
1653936270000|2022-05-30 18:44:30|9042.2|8922.2|9043.46|8923.46|9043.5|8923.5|9042.2|8922.2|8
1653936280000|2022-05-30 18:44:40|9043.42|8923.42|9045.13|8925.13|9045.13|8925.13|9043.42|8923.42|9
1653936290000|2022-05-30 18:44:50|9045.59|8925.59|9047.05|8927.05|9047.05|8927.05|9045.59|8925.59|9
1653936300000|2022-05-30 18:45:00|9047.53|8927.53|9049.01|8929.01|9049.09|8929.09|9047.53|8927.53|8
1653936310000|2022-05-30 18:45:10|9049.04|8929.04|9048.47|8928.47|9049.06|8929.06|9048.34|8928.34|9
1653936320000|2022-05-30 18:45:20|9048.41|8928.41|9047.9|8927.9|9048.5|8928.5|9047.9|8927.9|7
1653936330000|2022-05-30 18:45:30|9047.89|8927.89|9047.82|8927.82|9047.89|8927.89|9047.54|8927.54|6
1653936340000|2022-05-30 18:45:40|9047.91|8927.91|9048.03|8928.03|9048.14|8928.14|9047.91|8927.91|8
1653936350000|2022-05-30 18:45:50|9047.98|8927.98|9047.59|8927.59|9047.98|8927.98|9047.59|8927.59|5
1653936360000|2022-05-30 18:46:00|9047.69|8927.69|9048.23|8928.23|9048.52|8928.52|9047.69|8927.69|9
1653936370000|2022-05-30 18:46:10|9048.47|8928.47|9049.1|8929.1|9049.1|8929.1|9048.47|8928.47|7
1653936380000|2022-05-30 18:46:20|9049.17|8929.17|9049.59|8929.59|9049.59|8929.59|9049.17|8929.17|9
1653936390000|2022-05-30 18:46:30|9049.47|8929.47|9049.58|8929.58|9049.63|8929.63|9049.15|8929.15|8
1653936400000|2022-05-30 18:46:40|9049.27|8929.27|9048.97|8928.97|9049.27|8929.27|9048.97|8928.97|5
1653936410000|2022-05-30 18:46:50|9048.98|8928.98|9048.9|8928.9|9049|8929|9048.76|8928.76|9
1653936420000|2022-05-30 18:47:00|9049.01|8929.01|9048.83|8928.83|9049.01|8929.01|9048.76|8928.76|8
1653936430000|2022-05-30 18:47:10|9048.71|8928.71|9049.55|8929.55|9049.55|8929.55|9048.71|8928.71|10
1653936440000|2022-05-30 18:47:20|9049.79|8929.79|9051.54|8931.54|9051.54|8931.54|9049.79|8929.79|9
1653936450000|2022-05-30 18:47:30|9051.8|8931.8|9051.03|8931.03|9051.8|8931.8|9050.93|8930.93|10
1653936460000|2022-05-30 18:47:40|9051.01|8931.01|9052.79|8932.79|9052.79|8932.79|9051|8931|10
1653936470000|2022-05-30 18:47:50|9052.81|8932.81|9053.28|8933.28|9053.28|8933.28|9052.74|8932.74|10
1653936480000|2022-05-30 18:48:00|9053.35|8933.35|9054.61|8934.61|9054.9|8934.9|9053.35|8933.35|9
1653936490000|2022-05-30 18:48:10|9054.67|8934.67|9054.45|8934.45|9054.67|8934.67|9054.45|8934.45|8
1653936500000|2022-05-30 18:48:20|9054.38|8934.38|9054.6|8934.6|9054.61|8934.61|9054.37|8934.37|8
1653936510000|2022-05-30 18:48:30|9054.53|8934.53|9055.25|8935.25|9055.36|8935.36|9054.53|8934.53|10
1653936520000|2022-05-30 18:48:40|9055.26|8935.26|9055.97|8935.97|9056.04|8936.04|9055.26|8935.26|7
1653936530000|2022-05-30 18:48:50|9056.09|8936.09|9056.53|8936.53|9056.53|8936.53|9056.09|8936.09|8
1653936540000|2022-05-30 18:49:00|9056.52|8936.52|9057.39|8937.39|9057.45|8937.45|9056.52|8936.52|8
1653936550000|2022-05-30 18:49:10|9056.52|8936.52|9055.18|8935.18|9056.52|8936.52|9055.13|8935.13|9
1653936560000|2022-05-30 18:49:20|9055.32|8935.32|9055.6|8935.6|9055.64|8935.64|9055.28|8935.28|8
1653936570000|2022-05-30 18:49:30|9055.4|8935.4|9055.1|8935.1|9055.4|8935.4|9055.1|8935.1|9
1653936580000|2022-05-30 18:49:40|9055|8935|9054.91|8934.91|9055|8935|9054.89|8934.89|6
1653936590000|2022-05-30 18:49:50|9054.92|8934.92|9054.71|8934.71|9054.92|8934.92|9054.49|8934.49|8
1653936600000|2022-05-30 18:50:00|9054.37|8934.37|9055.34|8935.34|9055.34|8935.34|9054.37|8934.37|10
1653936610000|2022-05-30 18:50:10|9055.44|8935.44|9055.72|8935.72|9055.91|8935.91|9055.44|8935.44|9
1653936620000|2022-05-30 18:50:20|9055.56|8935.56|9055.29|8935.29|9055.58|8935.58|9055.29|8935.29|7
1653936630000|2022-05-30 18:50:30|9055.97|8935.97|9056.83|8936.83|9056.83|8936.83|9055.97|8935.97|10
1653936640000|2022-05-30 18:50:40|9056.8|8936.8|9056.91|8936.91|9057.02|8937.02|9056.77|8936.77|7
1653936650000|2022-05-30 18:50:50|9056.76|8936.76|9056.35|8936.35|9056.76|8936.76|9056.34|8936.34|6
1653936660000|2022-05-30 18:51:00|9056.39|8936.39|9056.08|8936.08|9056.4|8936.4|9055.97|8935.97|8
1653936670000|2022-05-30 18:51:10|9056.06|8936.06|9056.32|8936.32|9056.32|8936.32|9056.06|8936.06|7
1653936680000|2022-05-30 18:51:20|9056.26|8936.26|9056.03|8936.03|9056.28|8936.28|9056.03|8936.03|9
1653936690000|2022-05-30 18:51:30|9055.26|8935.26|9055.11|8935.11|9055.33|8935.33|9055.06|8935.06|7
1653936700000|2022-05-30 18:51:40|9055.24|8935.24|9054.21|8934.21|9055.24|8935.24|9054.21|8934.21|9
1653936710000|2022-05-30 18:51:50|9054.08|8934.08|9054.05|8934.05|9054.19|8934.19|9053.84|8933.84|10
1653936720000|2022-05-30 18:52:00|9054.03|8934.03|9052.7|8932.7|9054.09|8934.09|9052.7|8932.7|9
1653936730000|2022-05-30 18:52:10|9052.63|8932.63|9050.38|8930.38|9052.63|8932.63|9050.38|8930.38|8
1653936740000|2022-05-30 18:52:20|9050.24|8930.24|9050.38|8930.38|9050.53|8930.53|9050.24|8930.24|10
1653936750000|2022-05-30 18:52:30|9050.36|8930.36|9050.1|8930.1|9050.61|8930.61|9050.1|8930.1|10
1653936760000|2022-05-30 18:52:40|9049.8|8929.8|9049.73|8929.73|9049.8|8929.8|9049.66|8929.66|4
1653936770000|2022-05-30 18:52:50|9049.23|8929.23|9049.14|8929.14|9049.34|8929.34|9049.12|8929.12|10
1653936780000|2022-05-30 18:53:00|9048.94|8928.94|9049.02|8929.02|9049.02|8929.02|9048.94|8928.94|3
1653936790000|2022-05-30 18:53:10|9048.4|8928.4|9048.3|8928.3|9048.41|8928.41|9048.28|8928.28|7
1653936800000|2022-05-30 18:53:20|9048.31|8928.31|9048.03|8928.03|9048.32|8928.32|9048.03|8928.03|6
1653936810000|2022-05-30 18:53:30|9048.05|8928.05|9047.51|8927.51|9048.05|8928.05|9047.51|8927.51|9
1653936820000|2022-05-30 18:53:40|9047.26|8927.26|9047.2|8927.2|9047.37|8927.37|9047.18|8927.18|10
1653936830000|2022-05-30 18:53:50|9047.26|8927.26|9047.13|8927.13|9047.4|8927.4|9047.13|8927.13|8
1653936840000|2022-05-30 18:54:00|9047.29|8927.29|9048.1|8928.1|9048.1|8928.1|9047.29|8927.29|8
1653936850000|2022-05-30 18:54:10|9048.32|8928.32|9048.3|8928.3|9048.55|8928.55|9048.3|8928.3|10
1653936860000|2022-05-30 18:54:20|9048.28|8928.28|9049.27|8929.27|9049.27|8929.27|9048.28|8928.28|9
1653936870000|2022-05-30 18:54:30|9049.3|8929.3|9049.52|8929.52|9049.52|8929.52|9049.26|8929.26|8
1653936880000|2022-05-30 18:54:40|9049.5|8929.5|9049.46|8929.46|9049.52|8929.52|9049.45|8929.45|4
1653936890000|2022-05-30 18:54:50|9049.27|8929.27|9049.1|8929.1|9049.37|8929.37|9049.1|8929.1|7
1653936900000|2022-05-30 18:55:00|9049.09|8929.09|9048.76|8928.76|9049.19|8929.19|9048.76|8928.76|7
1653936910000|2022-05-30 18:55:10|9048.75|8928.75|9048.57|8928.57|9048.86|8928.86|9048.57|8928.57|10
1653936920000|2022-05-30 18:55:20|9048.59|8928.59|9048.04|8928.04|9048.59|8928.59|9048.04|8928.04|8
1653936930000|2022-05-30 18:55:30|9047.97|8927.97|9047.68|8927.68|9047.97|8927.97|9047.68|8927.68|7
1653936940000|2022-05-30 18:55:40|9047.71|8927.71|9047.48|8927.48|9047.72|8927.72|9047.48|8927.48|10
1653936950000|2022-05-30 18:55:50|9047.65|8927.65|9048.21|8928.21|9048.21|8928.21|9047.59|8927.59|9
1653936960000|2022-05-30 18:56:00|9048.27|8928.27|9049.34|8929.34|9049.34|8929.34|9048.27|8928.27|9
1653936970000|2022-05-30 18:56:10|9049.33|8929.33|9049.89|8929.89|9049.93|8929.93|9049.32|8929.32|8
1653936980000|2022-05-30 18:56:20|9049.9|8929.9|9050.02|8930.02|9050.03|8930.03|9049.9|8929.9|7
1653936990000|2022-05-30 18:56:30|9050.09|8930.09|9050.09|8930.09|9050.15|8930.15|9050.09|8930.09|4
1653937000000|2022-05-30 18:56:40|9050.24|8930.24|9050.56|8930.56|9050.56|8930.56|9050.17|8930.17|8
1653937010000|2022-05-30 18:56:50|9050.54|8930.54|9050.74|8930.74|9050.82|8930.82|9050.54|8930.54|10
1653937020000|2022-05-30 18:57:00|9050.83|8930.83|9050.83|8930.83|9050.93|8930.93|9050.82|8930.82|9
1653937030000|2022-05-30 18:57:10|9050.82|8930.82|9050.85|8930.85|9050.93|8930.93|9050.82|8930.82|7
1653937040000|2022-05-30 18:57:20|9050.94|8930.94|9051.31|8931.31|9051.33|8931.33|9050.94|8930.94|7
1653937050000|2022-05-30 18:57:30|9051.23|8931.23|9048.94|8928.94|9051.36|8931.36|9048.72|8928.72|10
1653937060000|2022-05-30 18:57:40|9048.91|8928.91|9046.33|8926.33|9048.91|8928.91|9046.33|8926.33|10
1653937070000|2022-05-30 18:57:50|9046.38|8926.38|9046.25|8926.25|9046.41|8926.41|9046.22|8926.22|8
1653937080000|2022-05-30 18:58:00|9045.83|8925.83|9045.22|8925.22|9045.83|8925.83|9045.22|8925.22|10
1653937090000|2022-05-30 18:58:10|9045.28|8925.28|9046.08|8926.08|9046.08|8926.08|9045.28|8925.28|9
1653937100000|2022-05-30 18:58:20|9045.93|8925.93|9045.78|8925.78|9046.01|8926.01|9045.78|8925.78|10
1653937110000|2022-05-30 18:58:30|9045.74|8925.74|9045.71|8925.71|9045.76|8925.76|9045.66|8925.66|9
1653937120000|2022-05-30 18:58:40|9045.67|8925.67|9044.75|8924.75|9045.94|8925.94|9044.75|8924.75|6
1653937130000|2022-05-30 18:58:50|9044.51|8924.51|9044.75|8924.75|9044.82|8924.82|9044.51|8924.51|8
1653937140000|2022-05-30 18:59:00|9044.71|8924.71|9043.77|8923.77|9044.73|8924.73|9043.77|8923.77|7
1653937150000|2022-05-30 18:59:10|9043.23|8923.23|9043.56|8923.56|9043.68|8923.68|9043.23|8923.23|8
1653937160000|2022-05-30 18:59:20|9044.27|8924.27|9044.52|8924.52|9044.52|8924.52|9044.25|8924.25|9
1653937170000|2022-05-30 18:59:30|9045.03|8925.03|9045.15|8925.15|9045.21|8925.21|9045|8925|6
1653937180000|2022-05-30 18:59:40|9045.35|8925.35|9046.18|8926.18|9046.2|8926.2|9045.35|8925.35|8
1653937190000|2022-05-30 18:59:50|9046.25|8926.25|9045.76|8925.76|9046.33|8926.33|9045.76|8925.76|8
1653937200000|2022-05-30 19:00:00|9045.69|8925.69|9045.21|8925.21|9045.74|8925.74|9045.21|8925.21|7
1653937210000|2022-05-30 19:00:10|9045.19|8925.19|9044.96|8924.96|9045.37|8925.37|9044.87|8924.87|10
1653937220000|2022-05-30 19:00:20|9045.04|8925.04|9044.61|8924.61|9045.04|8925.04|9044.61|8924.61|9
1653937230000|2022-05-30 19:00:30|9044.8|8924.8|9044.73|8924.73|9044.81|8924.81|9044.68|8924.68|10
1653937240000|2022-05-30 19:00:40|9044.68|8924.68|9044.91|8924.91|9044.96|8924.96|9044.68|8924.68|7
1653937250000|2022-05-30 19:00:50|9044.85|8924.85|9044.92|8924.92|9045.03|8925.03|9044.72|8924.72|9
1653937260000|2022-05-30 19:01:00|9044.89|8924.89|9044.77|8924.77|9044.98|8924.98|9044.77|8924.77|9
1653937270000|2022-05-30 19:01:10|9044.45|8924.45|9044.42|8924.42|9044.45|8924.45|9044.33|8924.33|10
1653937280000|2022-05-30 19:01:20|9044.52|8924.52|9043.83|8923.83|9044.52|8924.52|9043.83|8923.83|7
1653937290000|2022-05-30 19:01:30|9043.9|8923.9|9043.85|8923.85|9043.94|8923.94|9043.82|8923.82|7
1653937300000|2022-05-30 19:01:40|9043.86|8923.86|9044.23|8924.23|9044.23|8924.23|9043.78|8923.78|7
1653937310000|2022-05-30 19:01:50|9044.26|8924.26|9044.39|8924.39|9044.42|8924.42|9044.13|8924.13|9
1653937320000|2022-05-30 19:02:00|9044.31|8924.31|9044.51|8924.51|9044.51|8924.51|9044.31|8924.31|7
1653937330000|2022-05-30 19:02:10|9044.65|8924.65|9045.34|8925.34|9045.39|8925.39|9044.65|8924.65|7
1653937340000|2022-05-30 19:02:20|9045.4|8925.4|9044.7|8924.7|9045.4|8925.4|9044.7|8924.7|9
1653937350000|2022-05-30 19:02:30|9044.72|8924.72|9044.72|8924.72|9044.82|8924.82|9044.67|8924.67|9
1653937360000|2022-05-30 19:02:40|9044.74|8924.74|9043.91|8923.91|9044.74|8924.74|9043.91|8923.91|8
1653937370000|2022-05-30 19:02:50|9043.92|8923.92|9043.82|8923.82|9043.96|8923.96|9043.81|8923.81|9
1653937380000|2022-05-30 19:03:00|9043.86|8923.86|9043.72|8923.72|9043.86|8923.86|9043.67|8923.67|6
1653937390000|2022-05-30 19:03:10|9043.71|8923.71|9043.8|8923.8|9043.8|8923.8|9043.69|8923.69|4
1653937400000|2022-05-30 19:03:20|9043.84|8923.84|9043.6|8923.6|9043.84|8923.84|9043.51|8923.51|7
1653937410000|2022-05-30 19:03:30|9043.67|8923.67|9043.65|8923.65|9043.67|8923.67|9043.56|8923.56|4
1653937420000|2022-05-30 19:03:40|9043.64|8923.64|9042.92|8922.92|9043.64|8923.64|9042.92|8922.92|7
1653937430000|2022-05-30 19:03:50|9042.89|8922.89|9043.64|8923.64|9043.64|8923.64|9042.89|8922.89|6
1653937440000|2022-05-30 19:04:00|9043.57|8923.57|9043.86|8923.86|9043.86|8923.86|9043.56|8923.56|4
1653937450000|2022-05-30 19:04:10|9043.87|8923.87|9042.41|8922.41|9043.9|8923.9|9042.41|8922.41|9
1653937460000|2022-05-30 19:04:20|9042.58|8922.58|9042.22|8922.22|9042.58|8922.58|9042.22|8922.22|6
1653937470000|2022-05-30 19:04:30|9042.02|8922.02|9040.82|8920.82|9042.06|8922.06|9040.82|8920.82|10
1653937480000|2022-05-30 19:04:40|9040.73|8920.73|9040.33|8920.33|9040.73|8920.73|9040.33|8920.33|6
1653937490000|2022-05-30 19:04:50|9039.99|8919.99|9039.97|8919.97|9040.03|8920.03|9039.63|8919.63|8
1653937500000|2022-05-30 19:05:00|9039.98|8919.98|9039.98|8919.98|9040.17|8920.17|9039.98|8919.98|8
1653937510000|2022-05-30 19:05:10|9039.99|8919.99|9040.09|8920.09|9040.25|8920.25|9039.94|8919.94|9
1653937520000|2022-05-30 19:05:20|9040.08|8920.08|9039.81|8919.81|9040.08|8920.08|9039.81|8919.81|7
1653937530000|2022-05-30 19:05:30|9039.9|8919.9|9039.49|8919.49|9039.98|8919.98|9039.49|8919.49|8
1653937540000|2022-05-30 19:05:40|9039.56|8919.56|9039.52|8919.52|9039.66|8919.66|9039.44|8919.44|8
1653937550000|2022-05-30 19:05:50|9039.46|8919.46|9038.99|8918.99|9039.53|8919.53|9038.99|8918.99|9
1653937560000|2022-05-30 19:06:00|9038.97|8918.97|9038.74|8918.74|9038.97|8918.97|9038.72|8918.72|8
1653937570000|2022-05-30 19:06:10|9038.73|8918.73|9038.74|8918.74|9038.83|8918.83|9038.6|8918.6|9
1653937580000|2022-05-30 19:06:20|9038.54|8918.54|9039.83|8919.83|9039.83|8919.83|9037.82|8917.82|8
1653937590000|2022-05-30 19:06:30|9040.76|8920.76|9042.7|8922.7|9042.7|8922.7|9040.76|8920.76|10
1653937600000|2022-05-30 19:06:40|9043.21|8923.21|9045.05|8925.05|9045.15|8925.15|9043.21|8923.21|10
1653937610000|2022-05-30 19:06:50|9044.97|8924.97|9045.24|8925.24|9045.24|8925.24|9044.8|8924.8|10
1653937620000|2022-05-30 19:07:00|9045.21|8925.21|9045.15|8925.15|9045.25|8925.25|9045.05|8925.05|9
1653937630000|2022-05-30 19:07:10|9045.18|8925.18|9045.57|8925.57|9045.57|8925.57|9045.18|8925.18|7
1653937640000|2022-05-30 19:07:20|9045.46|8925.46|9047.59|8927.59|9047.59|8927.59|9045.46|8925.46|10
1653937650000|2022-05-30 19:07:30|9047.69|8927.69|9048.79|8928.79|9048.79|8928.79|9047.69|8927.69|9
1653937660000|2022-05-30 19:07:40|9049.03|8929.03|9049.39|8929.39|9049.41|8929.41|9049.03|8929.03|7
1653937670000|2022-05-30 19:07:50|9049.34|8929.34|9049.45|8929.45|9049.47|8929.47|9049.25|8929.25|9
1653937680000|2022-05-30 19:08:00|9049.49|8929.49|9049.34|8929.34|9049.57|8929.57|9049.34|8929.34|9
1653937690000|2022-05-30 19:08:10|9049.36|8929.36|9049.78|8929.78|9049.88|8929.88|9049.36|8929.36|9
1653937700000|2022-05-30 19:08:20|9049.95|8929.95|9050.35|8930.35|9050.58|8930.58|9049.95|8929.95|7
1653937710000|2022-05-30 19:08:30|9050.23|8930.23|9053.6|8933.6|9053.6|8933.6|9050.14|8930.14|8
1653937720000|2022-05-30 19:08:40|9053.83|8933.83|9057.73|8937.73|9057.73|8937.73|9053.83|8933.83|10
1653937730000|2022-05-30 19:08:50|9057.74|8937.74|9058.38|8938.38|9058.46|8938.46|9057.74|8937.74|9
1653937740000|2022-05-30 19:09:00|9058.68|8938.68|9058.83|8938.83|9058.83|8938.83|9058.68|8938.68|5
1653937750000|2022-05-30 19:09:10|9058.87|8938.87|9058.72|8938.72|9058.87|8938.87|9058.56|8938.56|8
1653937760000|2022-05-30 19:09:20|9058.01|8938.01|9057.98|8937.98|9058.11|8938.11|9057.93|8937.93|9
1653937770000|2022-05-30 19:09:30|9058.04|8938.04|9058.72|8938.72|9058.72|8938.72|9058.04|8938.04|6
1653937780000|2022-05-30 19:09:40|9058.67|8938.67|9059.09|8939.09|9059.09|8939.09|9058.53|8938.53|5
1653937790000|2022-05-30 19:09:50|9059.07|8939.07|9059.01|8939.01|9059.07|8939.07|9058.87|8938.87|5
1653937800000|2022-05-30 19:10:00|9059.03|8939.03|9058.91|8938.91|9059.03|8939.03|9058.91|8938.91|5
1653937810000|2022-05-30 19:10:10|9058.97|8938.97|9058.96|8938.96|9059.12|8939.12|9058.92|8938.92|7
1653937820000|2022-05-30 19:10:20|9059.01|8939.01|9061.14|8941.14|9061.14|8941.14|9059|8939|10
1653937830000|2022-05-30 19:10:30|9061.34|8941.34|9061.9|8941.9|9061.96|8941.96|9061.34|8941.34|9
1653937840000|2022-05-30 19:10:40|9061.94|8941.94|9062.33|8942.33|9062.33|8942.33|9061.94|8941.94|9
1653937850000|2022-05-30 19:10:50|9062.7|8942.7|9067.32|8947.32|9067.32|8947.32|9062.7|8942.7|10
1653937860000|2022-05-30 19:11:00|9067.99|8947.99|9070.85|8950.85|9070.95|8950.95|9067.99|8947.99|10
1653937870000|2022-05-30 19:11:10|9070.76|8950.76|9072.43|8952.43|9072.5|8952.5|9070.76|8950.76|10
1653937880000|2022-05-30 19:11:20|9072.52|8952.52|9073.34|8953.34|9073.34|8953.34|9072.52|8952.52|10
1653937890000|2022-05-30 19:11:30|9073.5|8953.5|9074.66|8954.66|9074.66|8954.66|9073.5|8953.5|9
1653937900000|2022-05-30 19:11:40|9074.62|8954.62|9075.14|8955.14|9075.46|8955.46|9074.62|8954.62|8
1653937910000|2022-05-30 19:11:50|9075.01|8955.01|9075.17|8955.17|9075.17|8955.17|9074.98|8954.98|9
1653937920000|2022-05-30 19:12:00|9075.13|8955.13|9074.43|8954.43|9075.13|8955.13|9074.36|8954.36|9
1653937930000|2022-05-30 19:12:10|9074.35|8954.35|9074.25|8954.25|9074.36|8954.36|9074.12|8954.12|9
1653937940000|2022-05-30 19:12:20|9074.28|8954.28|9074.49|8954.49|9074.51|8954.51|9073.98|8953.98|8
1653937950000|2022-05-30 19:12:30|9074.52|8954.52|9076.12|8956.12|9076.12|8956.12|9074.52|8954.52|6
1653937960000|2022-05-30 19:12:40|9076.21|8956.21|9076.11|8956.11|9076.22|8956.22|9075.98|8955.98|10
1653937970000|2022-05-30 19:12:50|9076.13|8956.13|9078.04|8958.04|9078.04|8958.04|9076.13|8956.13|9
1653937980000|2022-05-30 19:13:00|9078.12|8958.12|9077.82|8957.82|9078.2|8958.2|9077.82|8957.82|8
1653937990000|2022-05-30 19:13:10|9077.57|8957.57|9074.86|8954.86|9077.57|8957.57|9074.86|8954.86|10
1653938000000|2022-05-30 19:13:20|9074.65|8954.65|9074.32|8954.32|9074.89|8954.89|9074.32|8954.32|8
1653938010000|2022-05-30 19:13:30|9074.2|8954.2|9073.61|8953.61|9074.35|8954.35|9073.58|8953.58|9
1653938020000|2022-05-30 19:13:40|9073.63|8953.63|9073.34|8953.34|9073.68|8953.68|9073.34|8953.34|10
1653938030000|2022-05-30 19:13:50|9073.3|8953.3|9073.29|8953.29|9073.42|8953.42|9073.29|8953.29|10
1653938040000|2022-05-30 19:14:00|9073.44|8953.44|9073.37|8953.37|9073.53|8953.53|9073.37|8953.37|9
1653938050000|2022-05-30 19:14:10|9073.36|8953.36|9073.35|8953.35|9073.37|8953.37|9073.11|8953.11|10
1653938060000|2022-05-30 19:14:20|9073.4|8953.4|9073.27|8953.27|9073.4|8953.4|9073.21|8953.21|10
1653938070000|2022-05-30 19:14:30|9073.28|8953.28|9074.08|8954.08|9074.08|8954.08|9073.27|8953.27|9
1653938080000|2022-05-30 19:14:40|9074.23|8954.23|9076.88|8956.88|9076.88|8956.88|9074.23|8954.23|10
1653938090000|2022-05-30 19:14:50|9076.87|8956.87|9077.19|8957.19|9077.38|8957.38|9076.74|8956.74|10
1653938100000|2022-05-30 19:15:00|9077.09|8957.09|9076.39|8956.39|9077.24|8957.24|9076.34|8956.34|10
1653938110000|2022-05-30 19:15:10|9076.32|8956.32|9075.96|8955.96|9076.42|8956.42|9075.96|8955.96|8
1653938120000|2022-05-30 19:15:20|9076.04|8956.04|9075.99|8955.99|9076.15|8956.15|9075.5|8955.5|9
1653938130000|2022-05-30 19:15:30|9075.46|8955.46|9075.52|8955.52|9075.74|8955.74|9075.43|8955.43|9
1653938140000|2022-05-30 19:15:40|9075.53|8955.53|9074.96|8954.96|9075.53|8955.53|9074.88|8954.88|9
1653938150000|2022-05-30 19:15:50|9074.82|8954.82|9074.33|8954.33|9074.82|8954.82|9074.33|8954.33|8
1653938160000|2022-05-30 19:16:00|9074.15|8954.15|9075.11|8955.11|9075.36|8955.36|9074.15|8954.15|10
1653938170000|2022-05-30 19:16:10|9075.01|8955.01|9075.69|8955.69|9075.69|8955.69|9075.01|8955.01|9
1653938180000|2022-05-30 19:16:20|9075.87|8955.87|9077.16|8957.16|9077.16|8957.16|9075.87|8955.87|10
1653938190000|2022-05-30 19:16:30|9077.63|8957.63|9077.93|8957.93|9077.93|8957.93|9077.59|8957.59|10
1653938200000|2022-05-30 19:16:40|9078|8958|9078.81|8958.81|9078.86|8958.86|9078|8958|10
1653938210000|2022-05-30 19:16:50|9078.75|8958.75|9076.76|8956.76|9078.77|8958.77|9076.76|8956.76|9
1653938220000|2022-05-30 19:17:00|9076.47|8956.47|9076.99|8956.99|9077.39|8957.39|9076.18|8956.18|10
1653938230000|2022-05-30 19:17:10|9077|8957|9076.47|8956.47|9077.03|8957.03|9076.47|8956.47|9
1653938240000|2022-05-30 19:17:20|9076.49|8956.49|9075.69|8955.69|9076.54|8956.54|9075.66|8955.66|7
1653938250000|2022-05-30 19:17:30|9074.84|8954.84|9073.43|8953.43|9074.84|8954.84|9073.3|8953.3|10
1653938260000|2022-05-30 19:17:40|9073.27|8953.27|9073.17|8953.17|9073.27|8953.27|9073.12|8953.12|10
1653938270000|2022-05-30 19:17:50|9073.19|8953.19|9072|8952|9073.19|8953.19|9071.98|8951.98|8
1653938280000|2022-05-30 19:18:00|9071.84|8951.84|9072.08|8952.08|9072.08|8952.08|9071.14|8951.14|10
1653938290000|2022-05-30 19:18:10|9072.38|8952.38|9073.42|8953.42|9073.42|8953.42|9072.38|8952.38|10
1653938300000|2022-05-30 19:18:20|9073.1|8953.1|9072.34|8952.34|9073.17|8953.17|9072.34|8952.34|9
1653938310000|2022-05-30 19:18:30|9072.24|8952.24|9072.37|8952.37|9072.37|8952.37|9072.08|8952.08|9
1653938320000|2022-05-30 19:18:40|9072.38|8952.38|9073.28|8953.28|9073.28|8953.28|9072.38|8952.38|8
1653938330000|2022-05-30 19:18:50|9073.5|8953.5|9073.52|8953.52|9073.52|8953.52|9073.26|8953.26|9
1653938340000|2022-05-30 19:19:00|9073.59|8953.59|9073.46|8953.46|9073.64|8953.64|9073.46|8953.46|8
1653938350000|2022-05-30 19:19:10|9073.49|8953.49|9072.77|8952.77|9073.49|8953.49|9072.65|8952.65|9
1653938360000|2022-05-30 19:19:20|9072.74|8952.74|9072.96|8952.96|9072.96|8952.96|9072.63|8952.63|8
1653938370000|2022-05-30 19:19:30|9073.72|8953.72|9074.55|8954.55|9074.55|8954.55|9073.72|8953.72|10
1653938380000|2022-05-30 19:19:40|9074.54|8954.54|9074.2|8954.2|9074.54|8954.54|9074.17|8954.17|8
1653938390000|2022-05-30 19:19:50|9073.96|8953.96|9073.88|8953.88|9073.96|8953.96|9073.78|8953.78|9
1653938400000|2022-05-30 19:20:00|9073.86|8953.86|9074.16|8954.16|9074.16|8954.16|9073.39|8953.39|10
1653938410000|2022-05-30 19:20:10|9074.08|8954.08|9074|8954|9074.32|8954.32|9073.96|8953.96|9
1653938420000|2022-05-30 19:20:20|9074.03|8954.03|9073.59|8953.59|9074.03|8954.03|9073.59|8953.59|7
1653938430000|2022-05-30 19:20:30|9073.58|8953.58|9073.54|8953.54|9073.7|8953.7|9073.53|8953.53|9
1653938440000|2022-05-30 19:20:40|9073.53|8953.53|9073.47|8953.47|9073.63|8953.63|9073.47|8953.47|4
1653938450000|2022-05-30 19:20:50|9073.5|8953.5|9073.73|8953.73|9073.73|8953.73|9073.5|8953.5|8
1653938460000|2022-05-30 19:21:00|9073.55|8953.55|9074.12|8954.12|9074.13|8954.13|9073.52|8953.52|9
1653938470000|2022-05-30 19:21:10|9074.06|8954.06|9074.27|8954.27|9074.28|8954.28|9074.02|8954.02|8
1653938480000|2022-05-30 19:21:20|9074.36|8954.36|9074.68|8954.68|9074.77|8954.77|9074.36|8954.36|9
1653938490000|2022-05-30 19:21:30|9074.28|8954.28|9075.34|8955.34|9075.34|8955.34|9074.28|8954.28|8
1653938500000|2022-05-30 19:21:40|9075.51|8955.51|9077.02|8957.02|9077.02|8957.02|9075.51|8955.51|10
1653938510000|2022-05-30 19:21:50|9077.1|8957.1|9076.17|8956.17|9077.1|8957.1|9076.17|8956.17|10
1653938520000|2022-05-30 19:22:00|9075.89|8955.89|9076.15|8956.15|9076.15|8956.15|9075.89|8955.89|9
1653938530000|2022-05-30 19:22:10|9076.09|8956.09|9076.22|8956.22|9076.22|8956.22|9076.09|8956.09|4
1653938540000|2022-05-30 19:22:20|9076.32|8956.32|9077.01|8957.01|9077.1|8957.1|9076.32|8956.32|9
1653938550000|2022-05-30 19:22:30|9077.05|8957.05|9077.62|8957.62|9077.62|8957.62|9077.05|8957.05|8
1653938560000|2022-05-30 19:22:40|9077.55|8957.55|9077.34|8957.34|9077.58|8957.58|9077.27|8957.27|5
1653938570000|2022-05-30 19:22:50|9077.28|8957.28|9077.44|8957.44|9077.51|8957.51|9077.27|8957.27|6
1653938580000|2022-05-30 19:23:00|9077.45|8957.45|9077.49|8957.49|9077.52|8957.52|9077.37|8957.37|7
1653938590000|2022-05-30 19:23:10|9077.46|8957.46|9077.34|8957.34|9077.51|8957.51|9077.33|8957.33|6
1653938600000|2022-05-30 19:23:20|9076.89|8956.89|9075|8955|9076.89|8956.89|9075|8955|10
1653938610000|2022-05-30 19:23:30|9075.66|8955.66|9076.53|8956.53|9076.53|8956.53|9075.66|8955.66|9
1653938620000|2022-05-30 19:23:40|9076.39|8956.39|9075.75|8955.75|9076.39|8956.39|9075.75|8955.75|9
1653938630000|2022-05-30 19:23:50|9075.67|8955.67|9074.26|8954.26|9075.67|8955.67|9074.26|8954.26|10
1653938640000|2022-05-30 19:24:00|9074.06|8954.06|9072.6|8952.6|9074.06|8954.06|9072.6|8952.6|10
1653938650000|2022-05-30 19:24:10|9072.59|8952.59|9072.33|8952.33|9072.63|8952.63|9072.33|8952.33|10
1653938660000|2022-05-30 19:24:20|9072.34|8952.34|9072.26|8952.26|9072.56|8952.56|9072.22|8952.22|8
1653938670000|2022-05-30 19:24:30|9072.34|8952.34|9072.59|8952.59|9072.6|8952.6|9072.34|8952.34|8
1653938680000|2022-05-30 19:24:40|9072.64|8952.64|9072.6|8952.6|9072.73|8952.73|9072.6|8952.6|7
1653938690000|2022-05-30 19:24:50|9072.3|8952.3|9071.68|8951.68|9072.3|8952.3|9071.57|8951.57|9
1653938700000|2022-05-30 19:25:00|9071.64|8951.64|9071.49|8951.49|9071.81|8951.81|9071.49|8951.49|5
1653938710000|2022-05-30 19:25:10|9071.47|8951.47|9072.27|8952.27|9072.27|8952.27|9071.47|8951.47|10
1653938720000|2022-05-30 19:25:20|9072.28|8952.28|9072.58|8952.58|9072.59|8952.59|9072.28|8952.28|7
1653938730000|2022-05-30 19:25:30|9072.56|8952.56|9072.54|8952.54|9072.87|8952.87|9072.36|8952.36|9
1653938740000|2022-05-30 19:25:40|9072.48|8952.48|9072.1|8952.1|9072.51|8952.51|9072.1|8952.1|10
1653938750000|2022-05-30 19:25:50|9072.15|8952.15|9073.33|8953.33|9073.33|8953.33|9072.15|8952.15|9
1653938760000|2022-05-30 19:26:00|9073.29|8953.29|9073.67|8953.67|9073.81|8953.81|9073.29|8953.29|8
1653938770000|2022-05-30 19:26:10|9073.54|8953.54|9073.48|8953.48|9073.54|8953.54|9073.34|8953.34|9
1653938780000|2022-05-30 19:26:20|9073.46|8953.46|9073.21|8953.21|9073.46|8953.46|9073.15|8953.15|9
1653938790000|2022-05-30 19:26:30|9073.29|8953.29|9073.47|8953.47|9073.62|8953.62|9073.28|8953.28|9
1653938800000|2022-05-30 19:26:40|9073.49|8953.49|9072.29|8952.29|9073.51|8953.51|9072.29|8952.29|8
1653938810000|2022-05-30 19:26:50|9072.46|8952.46|9072.88|8952.88|9072.89|8952.89|9072.46|8952.46|9
1653938820000|2022-05-30 19:27:00|9073.21|8953.21|9074.27|8954.27|9074.27|8954.27|9073.21|8953.21|9
1653938830000|2022-05-30 19:27:10|9074.25|8954.25|9074.77|8954.77|9074.77|8954.77|9074.25|8954.25|9
1653938840000|2022-05-30 19:27:20|9074.82|8954.82|9074.97|8954.97|9074.98|8954.98|9074.78|8954.78|9
1653938850000|2022-05-30 19:27:30|9075.04|8955.04|9076.03|8956.03|9076.03|8956.03|9075.04|8955.04|8
1653938860000|2022-05-30 19:27:40|9075.94|8955.94|9076.38|8956.38|9076.38|8956.38|9075.94|8955.94|9
1653938870000|2022-05-30 19:27:50|9076.43|8956.43|9076.68|8956.68|9076.78|8956.78|9076.41|8956.41|9
1653938880000|2022-05-30 19:28:00|9076.93|8956.93|9077.45|8957.45|9077.45|8957.45|9076.79|8956.79|10
1653938890000|2022-05-30 19:28:10|9077.47|8957.47|9077.49|8957.49|9078.08|8958.08|9077.47|8957.47|9
1653938900000|2022-05-30 19:28:20|9077.37|8957.37|9076.34|8956.34|9077.37|8957.37|9076.34|8956.34|10
1653938910000|2022-05-30 19:28:30|9076.33|8956.33|9076.75|8956.75|9076.75|8956.75|9076.33|8956.33|9
1653938920000|2022-05-30 19:28:40|9076.4|8956.4|9076.71|8956.71|9076.72|8956.72|9076.4|8956.4|9
1653938930000|2022-05-30 19:28:50|9076.7|8956.7|9076.74|8956.74|9076.81|8956.81|9076.58|8956.58|10
1653938940000|2022-05-30 19:29:00|9076.47|8956.47|9076.8|8956.8|9076.8|8956.8|9076.34|8956.34|8
1653938950000|2022-05-30 19:29:10|9077.03|8957.03|9077.27|8957.27|9077.31|8957.31|9077.03|8957.03|9
1653938960000|2022-05-30 19:29:20|9077.3|8957.3|9077.3|8957.3|9077.32|8957.32|9077.25|8957.25|8
1653938970000|2022-05-30 19:29:30|9077.5|8957.5|9077.49|8957.49|9077.51|8957.51|9077.4|8957.4|7
1653938980000|2022-05-30 19:29:40|9076.68|8956.68|9077.46|8957.46|9077.46|8957.46|9075.97|8955.97|10
1653938990000|2022-05-30 19:29:50|9077.47|8957.47|9077.45|8957.45|9077.51|8957.51|9077.43|8957.43|6
1653939000000|2022-05-30 19:30:00|9077.37|8957.37|9076.52|8956.52|9077.41|8957.41|9076.52|8956.52|7
1653939010000|2022-05-30 19:30:10|9076.51|8956.51|9073.41|8953.41|9076.53|8956.53|9073.41|8953.41|10
1653939020000|2022-05-30 19:30:20|9073.37|8953.37|9072.43|8952.43|9073.37|8953.37|9072.43|8952.43|10
1653939030000|2022-05-30 19:30:30|9072.44|8952.44|9072.11|8952.11|9072.44|8952.44|9071.84|8951.84|8
1653939040000|2022-05-30 19:30:40|9072.31|8952.31|9072.71|8952.71|9072.72|8952.72|9072.27|8952.27|6
1653939050000|2022-05-30 19:30:50|9072.67|8952.67|9072.03|8952.03|9072.69|8952.69|9072.03|8952.03|9
1653939060000|2022-05-30 19:31:00|9071.99|8951.99|9071.12|8951.12|9072.05|8952.05|9071.12|8951.12|8
1653939070000|2022-05-30 19:31:10|9070.85|8950.85|9069.22|8949.22|9070.92|8950.92|9069.22|8949.22|9
1653939080000|2022-05-30 19:31:20|9069.14|8949.14|9065.94|8945.94|9069.14|8949.14|9065.94|8945.94|10
1653939090000|2022-05-30 19:31:30|9065.92|8945.92|9064.4|8944.4|9065.92|8945.92|9064.4|8944.4|10
1653939100000|2022-05-30 19:31:40|9064.13|8944.13|9063.57|8943.57|9064.13|8944.13|9063.57|8943.57|3
1653939110000|2022-05-30 19:31:50|9063.07|8943.07|9061.33|8941.33|9063.07|8943.07|9061.33|8941.33|6
1653939120000|2022-05-30 19:32:00|9061.32|8941.32|9060.07|8940.07|9061.32|8941.32|9060.07|8940.07|9
1653939130000|2022-05-30 19:32:10|9060.18|8940.18|9059.69|8939.69|9060.18|8940.18|9059.55|8939.55|5
1653939140000|2022-05-30 19:32:20|9059.79|8939.79|9059.16|8939.16|9059.96|8939.96|9059.16|8939.16|8
1653939150000|2022-05-30 19:32:30|9058.79|8938.79|9058.04|8938.04|9058.79|8938.79|9058.02|8938.02|10
1653939160000|2022-05-30 19:32:40|9057.99|8937.99|9057.89|8937.89|9058.1|8938.1|9057.78|8937.78|9
1653939170000|2022-05-30 19:32:50|9058.12|8938.12|9058.38|8938.38|9058.78|8938.78|9058.12|8938.12|9
1653939180000|2022-05-30 19:33:00|9058.39|8938.39|9058.73|8938.73|9058.73|8938.73|9057.85|8937.85|10
1653939190000|2022-05-30 19:33:10|9058.71|8938.71|9058.53|8938.53|9059.61|8939.61|9058.51|8938.51|7
1653939200000|2022-05-30 19:33:20|9058.28|8938.28|9057.45|8937.45|9058.28|8938.28|9057.45|8937.45|8
1653939210000|2022-05-30 19:33:30|9057.51|8937.51|9057.57|8937.57|9057.61|8937.61|9057.45|8937.45|7
1653939220000|2022-05-30 19:33:40|9057.45|8937.45|9057.8|8937.8|9057.8|8937.8|9057.45|8937.45|7
1653939230000|2022-05-30 19:33:50|9057.05|8937.05|9057.07|8937.07|9057.28|8937.28|9057.05|8937.05|5
1653939240000|2022-05-30 19:34:00|9057.09|8937.09|9056.52|8936.52|9057.18|8937.18|9056.52|8936.52|9
1653939250000|2022-05-30 19:34:10|9056.4|8936.4|9055.55|8935.55|9056.4|8936.4|9055.31|8935.31|10
1653939260000|2022-05-30 19:34:20|9055.54|8935.54|9056.15|8936.15|9056.15|8936.15|9055.13|8935.13|9
1653939270000|2022-05-30 19:34:30|9056.22|8936.22|9056.33|8936.33|9056.33|8936.33|9056.07|8936.07|10
1653939280000|2022-05-30 19:34:40|9056.38|8936.38|9056.46|8936.46|9056.73|8936.73|9056.38|8936.38|9
1653939290000|2022-05-30 19:34:50|9056.2|8936.2|9055.78|8935.78|9056.37|8936.37|9055.78|8935.78|8
1653939300000|2022-05-30 19:35:00|9056.26|8936.26|9056.71|8936.71|9057|8937|9056.26|8936.26|10
1653939310000|2022-05-30 19:35:10|9056.8|8936.8|9056.25|8936.25|9057.15|8937.15|9056.15|8936.15|10
1653939320000|2022-05-30 19:35:20|9056.12|8936.12|9055.05|8935.05|9056.12|8936.12|9054.96|8934.96|9
1653939330000|2022-05-30 19:35:30|9055.23|8935.23|9055.25|8935.25|9055.34|8935.34|9055.22|8935.22|7
1653939340000|2022-05-30 19:35:40|9055.22|8935.22|9054.86|8934.86|9055.44|8935.44|9054.86|8934.86|7
1653939350000|2022-05-30 19:35:50|9054.93|8934.93|9054.72|8934.72|9055|8935|9054.72|8934.72|5
1653939360000|2022-05-30 19:36:00|9054.91|8934.91|9055.08|8935.08|9055.08|8935.08|9054.43|8934.43|8
1653939370000|2022-05-30 19:36:10|9054.93|8934.93|9054.86|8934.86|9055.03|8935.03|9054.81|8934.81|7
1653939380000|2022-05-30 19:36:20|9054.87|8934.87|9055.21|8935.21|9055.21|8935.21|9054.81|8934.81|8
1653939390000|2022-05-30 19:36:30|9055.31|8935.31|9055.32|8935.32|9055.33|8935.33|9055.2|8935.2|7
1653939400000|2022-05-30 19:36:40|9055.18|8935.18|9056.61|8936.61|9056.61|8936.61|9055.18|8935.18|8
1653939410000|2022-05-30 19:36:50|9056.74|8936.74|9056.58|8936.58|9056.82|8936.82|9056.54|8936.54|10
1653939420000|2022-05-30 19:37:00|9056.6|8936.6|9057.63|8937.63|9057.63|8937.63|9056.6|8936.6|8
1653939430000|2022-05-30 19:37:10|9057.53|8937.53|9058.76|8938.76|9058.76|8938.76|9057.53|8937.53|8
1653939440000|2022-05-30 19:37:20|9059.49|8939.49|9062.64|8942.64|9062.64|8942.64|9059.49|8939.49|10
1653939450000|2022-05-30 19:37:30|9062.78|8942.78|9063.96|8943.96|9064|8944|9062.78|8942.78|8
1653939460000|2022-05-30 19:37:40|9064.01|8944.01|9063.6|8943.6|9064.01|8944.01|9063.59|8943.59|6
1653939470000|2022-05-30 19:37:50|9063.62|8943.62|9063.48|8943.48|9063.67|8943.67|9063.46|8943.46|6
1653939480000|2022-05-30 19:38:00|9063.43|8943.43|9063.36|8943.36|9063.45|8943.45|9063.36|8943.36|7
1653939490000|2022-05-30 19:38:10|9063.23|8943.23|9063.71|8943.71|9063.82|8943.82|9063.23|8943.23|9
1653939500000|2022-05-30 19:38:20|9063.67|8943.67|9063.3|8943.3|9063.67|8943.67|9063.3|8943.3|7
1653939510000|2022-05-30 19:38:30|9063.24|8943.24|9062.59|8942.59|9063.24|8943.24|9062.59|8942.59|9
1653939520000|2022-05-30 19:38:40|9062.39|8942.39|9061.66|8941.66|9062.49|8942.49|9061.66|8941.66|8
1653939530000|2022-05-30 19:38:50|9061.55|8941.55|9061.8|8941.8|9061.81|8941.81|9061.47|8941.47|8
1653939540000|2022-05-30 19:39:00|9061.7|8941.7|9062.4|8942.4|9062.63|8942.63|9061.59|8941.59|9
1653939550000|2022-05-30 19:39:10|9062.05|8942.05|9062.07|8942.07|9062.13|8942.13|9061.96|8941.96|9
1653939560000|2022-05-30 19:39:20|9062.15|8942.15|9061.43|8941.43|9062.15|8942.15|9061.1|8941.1|8
1653939570000|2022-05-30 19:39:30|9061.39|8941.39|9061.55|8941.55|9061.65|8941.65|9061.39|8941.39|9
1653939580000|2022-05-30 19:39:40|9061.03|8941.03|9060.93|8940.93|9061.13|8941.13|9060.92|8940.92|6
1653939590000|2022-05-30 19:39:50|9061.02|8941.02|9060.85|8940.85|9061.13|8941.13|9060.85|8940.85|7
1653939600000|2022-05-30 19:40:00|9060.86|8940.86|9061.25|8941.25|9061.35|8941.35|9060.86|8940.86|8
1653939610000|2022-05-30 19:40:10|9061.23|8941.23|9061.15|8941.15|9061.41|8941.41|9061.15|8941.15|7
1653939620000|2022-05-30 19:40:20|9060.57|8940.57|9065.19|8945.19|9065.42|8945.42|9060.57|8940.57|10
1653939630000|2022-05-30 19:40:30|9066.38|8946.38|9068.62|8948.62|9068.62|8948.62|9066.01|8946.01|10
1653939640000|2022-05-30 19:40:40|9068.56|8948.56|9068.75|8948.75|9068.75|8948.75|9068.47|8948.47|9
1653939650000|2022-05-30 19:40:50|9068.84|8948.84|9070.01|8950.01|9070.01|8950.01|9068.84|8948.84|7
1653939660000|2022-05-30 19:41:00|9070.14|8950.14|9070.08|8950.08|9070.28|8950.28|9069.45|8949.45|8
1653939670000|2022-05-30 19:41:10|9070.54|8950.54|9072.25|8952.25|9072.25|8952.25|9070.54|8950.54|10
1653939680000|2022-05-30 19:41:20|9072.8|8952.8|9075.4|8955.4|9075.4|8955.4|9072.8|8952.8|9
1653939690000|2022-05-30 19:41:30|9075.38|8955.38|9075.76|8955.76|9075.76|8955.76|9075.1|8955.1|8
1653939700000|2022-05-30 19:41:40|9075.98|8955.98|9078.44|8958.44|9078.44|8958.44|9075.98|8955.98|10
1653939710000|2022-05-30 19:41:50|9078.52|8958.52|9084.52|8964.52|9084.52|8964.52|9078.52|8958.52|10
1653939720000|2022-05-30 19:42:00|9085.61|8965.61|9086.89|8966.89|9087.48|8967.48|9085.17|8965.17|10
1653939730000|2022-05-30 19:42:10|9086.84|8966.84|9085.81|8965.81|9087.83|8967.83|9085.81|8965.81|10
1653939740000|2022-05-30 19:42:20|9085.76|8965.76|9084.34|8964.34|9085.76|8965.76|9084.31|8964.31|9
1653939750000|2022-05-30 19:42:30|9084.08|8964.08|9082.13|8962.13|9084.29|8964.29|9081.64|8961.64|9
1653939760000|2022-05-30 19:42:40|9082.31|8962.31|9081.39|8961.39|9082.45|8962.45|9081.39|8961.39|9
1653939770000|2022-05-30 19:42:50|9081.35|8961.35|9081.72|8961.72|9081.72|8961.72|9081.23|8961.23|9
1653939780000|2022-05-30 19:43:00|9080.11|8960.11|9078.49|8958.49|9080.11|8960.11|9078.29|8958.29|10
1653939790000|2022-05-30 19:43:10|9078.45|8958.45|9077.77|8957.77|9078.63|8958.63|9077.77|8957.77|9
1653939800000|2022-05-30 19:43:20|9077.7|8957.7|9077.84|8957.84|9078.15|8958.15|9077.7|8957.7|10
1653939810000|2022-05-30 19:43:30|9077.74|8957.74|9075.81|8955.81|9077.74|8957.74|9075.81|8955.81|10
1653939820000|2022-05-30 19:43:40|9075.52|8955.52|9075.09|8955.09|9075.52|8955.52|9074.83|8954.83|9
1653939830000|2022-05-30 19:43:50|9075.12|8955.12|9074.3|8954.3|9075.14|8955.14|9074.3|8954.3|10
1653939840000|2022-05-30 19:44:00|9074.33|8954.33|9073.63|8953.63|9074.33|8954.33|9073.5|8953.5|10
1653939850000|2022-05-30 19:44:10|9074.04|8954.04|9073.43|8953.43|9074.04|8954.04|9073.43|8953.43|10
1653939860000|2022-05-30 19:44:20|9073.47|8953.47|9072.79|8952.79|9073.48|8953.48|9072.74|8952.74|9
1653939870000|2022-05-30 19:44:30|9072.61|8952.61|9071.06|8951.06|9072.61|8952.61|9071.06|8951.06|10
1653939880000|2022-05-30 19:44:40|9070.85|8950.85|9066.55|8946.55|9070.85|8950.85|9066.55|8946.55|10
1653939890000|2022-05-30 19:44:50|9065.93|8945.93|9063.41|8943.41|9065.93|8945.93|9063.41|8943.41|10
1653939900000|2022-05-30 19:45:00|9063.01|8943.01|9061.1|8941.1|9063.01|8943.01|9061.1|8941.1|10
1653939910000|2022-05-30 19:45:10|9061.07|8941.07|9060.24|8940.24|9061.07|8941.07|9060.22|8940.22|10
1653939920000|2022-05-30 19:45:20|9060.12|8940.12|9057.41|8937.41|9060.25|8940.25|9056.95|8936.95|10
1653939930000|2022-05-30 19:45:30|9057.28|8937.28|9058.28|8938.28|9058.28|8938.28|9057.28|8937.28|8
1653939940000|2022-05-30 19:45:40|9058.19|8938.19|9057.34|8937.34|9058.19|8938.19|9057.27|8937.27|7
1653939950000|2022-05-30 19:45:50|9057.15|8937.15|9056.66|8936.66|9057.15|8937.15|9056.66|8936.66|10
1653939960000|2022-05-30 19:46:00|9056.77|8936.77|9056.1|8936.1|9056.77|8936.77|9056.1|8936.1|9
1653939970000|2022-05-30 19:46:10|9055.83|8935.83|9051.62|8931.62|9055.83|8935.83|9051.62|8931.62|9
1653939980000|2022-05-30 19:46:20|9051.63|8931.63|9050.62|8930.62|9051.63|8931.63|9050.54|8930.54|9
1653939990000|2022-05-30 19:46:30|9050.43|8930.43|9049.25|8929.25|9050.43|8930.43|9049.25|8929.25|9
1653940000000|2022-05-30 19:46:40|9049.3|8929.3|9048.8|8928.8|9049.3|8929.3|9048.8|8928.8|8
1653940010000|2022-05-30 19:46:50|9048.76|8928.76|9048.22|8928.22|9049.1|8929.1|9048.21|8928.21|9
1653940020000|2022-05-30 19:47:00|9048.29|8928.29|9048.91|8928.91|9048.94|8928.94|9048.27|8928.27|7
1653940030000|2022-05-30 19:47:10|9048.9|8928.9|9048.96|8928.96|9048.99|8928.99|9048.79|8928.79|6
1653940040000|2022-05-30 19:47:20|9048.88|8928.88|9048.83|8928.83|9049.01|8929.01|9048.75|8928.75|6
1653940050000|2022-05-30 19:47:30|9049.05|8929.05|9047.79|8927.79|9049.58|8929.58|9047.69|8927.69|10
1653940060000|2022-05-30 19:47:40|9048.02|8928.02|9048.37|8928.37|9048.37|8928.37|9047.94|8927.94|10
1653940070000|2022-05-30 19:47:50|9048.38|8928.38|9048|8928|9048.59|8928.59|9048|8928|10
1653940080000|2022-05-30 19:48:00|9047.91|8927.91|9046.92|8926.92|9047.91|8927.91|9046.92|8926.92|10
1653940090000|2022-05-30 19:48:10|9046.4|8926.4|9045.64|8925.64|9046.48|8926.48|9045.64|8925.64|7
1653940100000|2022-05-30 19:48:20|9045.65|8925.65|9045.86|8925.86|9045.9|8925.9|9045.65|8925.65|6
1653940110000|2022-05-30 19:48:30|9045.64|8925.64|9044.64|8924.64|9045.64|8925.64|9044.64|8924.64|9
1653940120000|2022-05-30 19:48:40|9043.98|8923.98|9043.9|8923.9|9043.98|8923.98|9043.64|8923.64|9
1653940130000|2022-05-30 19:48:50|9043.68|8923.68|9043.75|8923.75|9043.76|8923.76|9043.62|8923.62|6
1653940140000|2022-05-30 19:49:00|9043.66|8923.66|9043.31|8923.31|9043.92|8923.92|9043.24|8923.24|9
1653940150000|2022-05-30 19:49:10|9043.27|8923.27|9042.34|8922.34|9043.28|8923.28|9042.34|8922.34|10
1653940160000|2022-05-30 19:49:20|9042.38|8922.38|9040.54|8920.54|9042.38|8922.38|9040.54|8920.54|8
1653940170000|2022-05-30 19:49:30|9040.49|8920.49|9039.86|8919.86|9040.49|8920.49|9039.79|8919.79|8
1653940180000|2022-05-30 19:49:40|9039.15|8919.15|9032.53|8912.53|9039.15|8919.15|9032.53|8912.53|10
1653940190000|2022-05-30 19:49:50|9031.86|8911.86|9027.53|8907.53|9031.86|8911.86|9027.53|8907.53|9
1653940200000|2022-05-30 19:50:00|9026.95|8906.95|9024.13|8904.13|9026.95|8906.95|9024.13|8904.13|10
1653940210000|2022-05-30 19:50:10|9024.35|8904.35|9023.2|8903.2|9024.35|8904.35|9023.2|8903.2|9
1653940220000|2022-05-30 19:50:20|9023.24|8903.24|9021.37|8901.37|9023.24|8903.24|9021.37|8901.37|10
1653940230000|2022-05-30 19:50:30|9021.51|8901.51|9021.68|8901.68|9022.15|8902.15|9021.15|8901.15|10
1653940240000|2022-05-30 19:50:40|9021.45|8901.45|9020.76|8900.76|9021.45|8901.45|9020.28|8900.28|10
1653940250000|2022-05-30 19:50:50|9020.81|8900.81|9020.89|8900.89|9020.98|8900.98|9020.8|8900.8|9
1653940260000|2022-05-30 19:51:00|9020.92|8900.92|9020.39|8900.39|9021.17|8901.17|9020.39|8900.39|10
1653940270000|2022-05-30 19:51:10|9020.34|8900.34|9019.14|8899.14|9020.49|8900.49|9018.99|8898.99|10
1653940280000|2022-05-30 19:51:20|9019.01|8899.01|9017.17|8897.17|9019.21|8899.21|9017.17|8897.17|9
1653940290000|2022-05-30 19:51:30|9017.1|8897.1|9012.04|8892.04|9017.1|8897.1|9012.04|8892.04|10
1653940300000|2022-05-30 19:51:40|9012.05|8892.05|9010.97|8890.97|9012.05|8892.05|9010.97|8890.97|10
1653940310000|2022-05-30 19:51:50|9011.11|8891.11|9008.64|8888.64|9011.11|8891.11|9008.63|8888.63|10
1653940320000|2022-05-30 19:52:00|9008.43|8888.43|9007.31|8887.31|9008.43|8888.43|9007.31|8887.31|9
1653940330000|2022-05-30 19:52:10|9007.55|8887.55|9007.25|8887.25|9007.58|8887.58|9006.66|8886.66|9
1653940340000|2022-05-30 19:52:20|9007.61|8887.61|9008.1|8888.1|9008.1|8888.1|9007.43|8887.43|10
1653940350000|2022-05-30 19:52:30|9008.01|8888.01|9009.58|8889.58|9009.58|8889.58|9008.01|8888.01|10
1653940360000|2022-05-30 19:52:40|9009.16|8889.16|9011.33|8891.33|9011.33|8891.33|9009.16|8889.16|9
1653940370000|2022-05-30 19:52:50|9011.36|8891.36|9012.61|8892.61|9012.61|8892.61|9011.3|8891.3|10
1653940380000|2022-05-30 19:53:00|9012.91|8892.91|9012.47|8892.47|9012.93|8892.93|9012.46|8892.46|10
1653940390000|2022-05-30 19:53:10|9012.12|8892.12|9010.65|8890.65|9012.16|8892.16|9010.65|8890.65|10
1653940400000|2022-05-30 19:53:20|9010.92|8890.92|9010.51|8890.51|9010.95|8890.95|9010.19|8890.19|10
1653940410000|2022-05-30 19:53:30|9010.7|8890.7|9011.27|8891.27|9011.76|8891.76|9010.54|8890.54|10
1653940420000|2022-05-30 19:53:40|9010.25|8890.25|9009.63|8889.63|9010.25|8890.25|9008.72|8888.72|10
1653940430000|2022-05-30 19:53:50|9009.57|8889.57|9009.76|8889.76|9009.9|8889.9|9009.57|8889.57|10
1653940440000|2022-05-30 19:54:00|9009.72|8889.72|9011|8891|9011.06|8891.06|9009.72|8889.72|10
1653940450000|2022-05-30 19:54:10|9010.71|8890.71|9012.49|8892.49|9012.49|8892.49|9010.71|8890.71|9
1653940460000|2022-05-30 19:54:20|9012.39|8892.39|9013.32|8893.32|9013.32|8893.32|9012.39|8892.39|8
1653940470000|2022-05-30 19:54:30|9013.35|8893.35|9015.18|8895.18|9015.18|8895.18|9013.33|8893.33|10
1653940480000|2022-05-30 19:54:40|9014.65|8894.65|9015.11|8895.11|9015.11|8895.11|9014.49|8894.49|9
1653940490000|2022-05-30 19:54:50|9015.52|8895.52|9016.26|8896.26|9016.26|8896.26|9015.52|8895.52|10
1653940500000|2022-05-30 19:55:00|9016.36|8896.36|9017.23|8897.23|9017.23|8897.23|9016.23|8896.23|10
1653940510000|2022-05-30 19:55:10|9017.52|8897.52|9018.73|8898.73|9018.73|8898.73|9017.52|8897.52|9
1653940520000|2022-05-30 19:55:20|9018.62|8898.62|9019.46|8899.46|9019.47|8899.47|9018.62|8898.62|9
1653940530000|2022-05-30 19:55:30|9019.44|8899.44|9021.28|8901.28|9021.28|8901.28|9019.44|8899.44|10
1653940540000|2022-05-30 19:55:40|9021.25|8901.25|9021.03|8901.03|9022.07|8902.07|9021.03|8901.03|10
1653940550000|2022-05-30 19:55:50|9020.96|8900.96|9021.04|8901.04|9021.12|8901.12|9020.8|8900.8|9
1653940560000|2022-05-30 19:56:00|9021.12|8901.12|9021.37|8901.37|9021.37|8901.37|9021.12|8901.12|8
1653940570000|2022-05-30 19:56:10|9021.82|8901.82|9022.07|8902.07|9022.15|8902.15|9021.82|8901.82|8
1653940580000|2022-05-30 19:56:20|9022.12|8902.12|9023.12|8903.12|9023.12|8903.12|9022.12|8902.12|8
1653940590000|2022-05-30 19:56:30|9023.15|8903.15|9024.66|8904.66|9024.66|8904.66|9023.15|8903.15|8
1653940600000|2022-05-30 19:56:40|9024.87|8904.87|9028.45|8908.45|9028.45|8908.45|9024.87|8904.87|10
1653940610000|2022-05-30 19:56:50|9028.46|8908.46|9029.38|8909.38|9029.39|8909.39|9028.14|8908.14|8
1653940620000|2022-05-30 19:57:00|9029.37|8909.37|9031.53|8911.53|9031.53|8911.53|9029.37|8909.37|8
1653940630000|2022-05-30 19:57:10|9031.56|8911.56|9031.68|8911.68|9031.75|8911.75|9031.56|8911.56|5
1653940640000|2022-05-30 19:57:20|9031.66|8911.66|9031.36|8911.36|9031.66|8911.66|9031.15|8911.15|8
1653940650000|2022-05-30 19:57:30|9031.28|8911.28|9030.43|8910.43|9031.28|8911.28|9030.43|8910.43|10
1653940660000|2022-05-30 19:57:40|9030.22|8910.22|9028.56|8908.56|9030.22|8910.22|9028.56|8908.56|10
1653940670000|2022-05-30 19:57:50|9028.62|8908.62|9030.68|8910.68|9030.68|8910.68|9028.39|8908.39|10
1653940680000|2022-05-30 19:58:00|9030.61|8910.61|9031.43|8911.43|9031.7|8911.7|9030.61|8910.61|10
1653940690000|2022-05-30 19:58:10|9031.51|8911.51|9031.49|8911.49|9031.58|8911.58|9031.36|8911.36|8
1653940700000|2022-05-30 19:58:20|9031.35|8911.35|9031.4|8911.4|9031.82|8911.82|9031.35|8911.35|9
1653940710000|2022-05-30 19:58:30|9031.3|8911.3|9030.72|8910.72|9031.3|8911.3|9030.72|8910.72|8
1653940720000|2022-05-30 19:58:40|9030.66|8910.66|9031.66|8911.66|9031.66|8911.66|9030.56|8910.56|7
1653940730000|2022-05-30 19:58:50|9031.48|8911.48|9031.29|8911.29|9031.55|8911.55|9031.29|8911.29|9
1653940740000|2022-05-30 19:59:00|9031.21|8911.21|9032.25|8912.25|9032.25|8912.25|9031.16|8911.16|8
1653940750000|2022-05-30 19:59:10|9032.52|8912.52|9033.29|8913.29|9033.29|8913.29|9032.52|8912.52|9
1653940760000|2022-05-30 19:59:20|9033.16|8913.16|9032.78|8912.78|9033.27|8913.27|9032.75|8912.75|10
1653940770000|2022-05-30 19:59:30|9032.68|8912.68|9029.88|8909.88|9032.68|8912.68|9029.88|8909.88|9
1653940780000|2022-05-30 19:59:40|9029.87|8909.87|9029.53|8909.53|9029.93|8909.93|9029.41|8909.41|10
1653940790000|2022-05-30 19:59:50|9029.56|8909.56|9029.41|8909.41|9029.56|8909.56|9029.32|8909.32|9
1653940800000|2022-05-30 20:00:00|9029.35|8909.35|9029.14|8909.14|9029.43|8909.43|9029.12|8909.12|9
1653940810000|2022-05-30 20:00:10|9029.18|8909.18|9026.74|8906.74|9029.18|8909.18|9026.74|8906.74|10
1653940820000|2022-05-30 20:00:20|9026.01|8906.01|9019.28|8899.28|9026.01|8906.01|9019.28|8899.28|10
1653940830000|2022-05-30 20:00:30|9018.62|8898.62|9014.78|8894.78|9018.62|8898.62|9014.78|8894.78|10
1653940840000|2022-05-30 20:00:40|9014.72|8894.72|9014.1|8894.1|9014.72|8894.72|9013.59|8893.59|8
1653940850000|2022-05-30 20:00:50|9014.32|8894.32|9017.25|8897.25|9017.25|8897.25|9014.32|8894.32|10
1653940860000|2022-05-30 20:01:00|9017.56|8897.56|9018.54|8898.54|9018.96|8898.96|9017.56|8897.56|10
1653940870000|2022-05-30 20:01:10|9018.53|8898.53|9018.45|8898.45|9018.53|8898.53|9018.04|8898.04|9
1653940880000|2022-05-30 20:01:20|9018.96|8898.96|9013.66|8893.66|9018.96|8898.96|9012.63|8892.63|10
1653940890000|2022-05-30 20:01:30|9013.59|8893.59|9010.4|8890.4|9013.59|8893.59|9009.76|8889.76|10
1653940900000|2022-05-30 20:01:40|9010.2|8890.2|9009.05|8889.05|9010.65|8890.65|9008.63|8888.63|10
1653940910000|2022-05-30 20:01:50|9008.86|8888.86|9009.35|8889.35|9010.69|8890.69|9008.86|8888.86|8
1653940920000|2022-05-30 20:02:00|9009.5|8889.5|9010.24|8890.24|9010.64|8890.64|9009.5|8889.5|9
1653940930000|2022-05-30 20:02:10|9010.55|8890.55|9008.94|8888.94|9010.79|8890.79|9008.94|8888.94|10
1653940940000|2022-05-30 20:02:20|9009.03|8889.03|9006.61|8886.61|9009.14|8889.14|9006.61|8886.61|10
1653940950000|2022-05-30 20:02:30|9006.58|8886.58|9006.51|8886.51|9006.76|8886.76|9006.22|8886.22|10
1653940960000|2022-05-30 20:02:40|9006.75|8886.75|9005.84|8885.84|9006.8|8886.8|9004.54|8884.54|10
1653940970000|2022-05-30 20:02:50|9003.56|8883.56|9004.55|8884.55|9004.81|8884.81|9003.34|8883.34|10
1653940980000|2022-05-30 20:03:00|9004.34|8884.34|9005.67|8885.67|9005.67|8885.67|9004.21|8884.21|9
1653940990000|2022-05-30 20:03:10|9006.15|8886.15|9006.94|8886.94|9007.02|8887.02|9006.01|8886.01|10
1653941000000|2022-05-30 20:03:20|9006.95|8886.95|9007.73|8887.73|9007.75|8887.75|9006.95|8886.95|10
1653941010000|2022-05-30 20:03:30|9007.8|8887.8|9008.41|8888.41|9008.66|8888.66|9007.8|8887.8|9
1653941020000|2022-05-30 20:03:40|9008.34|8888.34|9008.83|8888.83|9008.83|8888.83|9008.33|8888.33|9
1653941030000|2022-05-30 20:03:50|9009.24|8889.24|9010.41|8890.41|9010.41|8890.41|9009.24|8889.24|10
1653941040000|2022-05-30 20:04:00|9010.74|8890.74|9011.79|8891.79|9011.79|8891.79|9010.74|8890.74|9
1653941050000|2022-05-30 20:04:10|9011.91|8891.91|9011.88|8891.88|9012.33|8892.33|9011.88|8891.88|8
1653941060000|2022-05-30 20:04:20|9011.76|8891.76|9011.87|8891.87|9011.96|8891.96|9011.58|8891.58|9
1653941070000|2022-05-30 20:04:30|9012.15|8892.15|9012.27|8892.27|9012.27|8892.27|9011.96|8891.96|8
1653941080000|2022-05-30 20:04:40|9012.31|8892.31|9012.54|8892.54|9013.02|8893.02|9012.31|8892.31|9
1653941090000|2022-05-30 20:04:50|9012.56|8892.56|9013.1|8893.1|9013.1|8893.1|9012.56|8892.56|9
1653941100000|2022-05-30 20:05:00|9013.12|8893.12|9014.11|8894.11|9014.23|8894.23|9013.06|8893.06|8
1653941110000|2022-05-30 20:05:10|9014.04|8894.04|9015.01|8895.01|9015.01|8895.01|9014.04|8894.04|9
1653941120000|2022-05-30 20:05:20|9014.96|8894.96|9014.72|8894.72|9015.21|8895.21|9014.72|8894.72|10
1653941130000|2022-05-30 20:05:30|9014.61|8894.61|9014.72|8894.72|9014.72|8894.72|9014.44|8894.44|8
1653941140000|2022-05-30 20:05:40|9014.71|8894.71|9014.76|8894.76|9014.89|8894.89|9014.65|8894.65|10
1653941150000|2022-05-30 20:05:50|9014.9|8894.9|9015.01|8895.01|9015.01|8895.01|9014.83|8894.83|8
1653941160000|2022-05-30 20:06:00|9015.15|8895.15|9018.07|8898.07|9018.07|8898.07|9015.15|8895.15|10
1653941170000|2022-05-30 20:06:10|9018.44|8898.44|9019.31|8899.31|9019.78|8899.78|9018.44|8898.44|10
1653941180000|2022-05-30 20:06:20|9019.32|8899.32|9020.38|8900.38|9020.38|8900.38|9019.32|8899.32|10
1653941190000|2022-05-30 20:06:30|9020.39|8900.39|9020.8|8900.8|9021.02|8901.02|9020.39|8900.39|9
1653941200000|2022-05-30 20:06:40|9020.79|8900.79|9021.84|8901.84|9021.84|8901.84|9020.77|8900.77|8
1653941210000|2022-05-30 20:06:50|9021.82|8901.82|9023.69|8903.69|9023.69|8903.69|9021.82|8901.82|9
1653941220000|2022-05-30 20:07:00|9023.81|8903.81|9027.19|8907.19|9027.19|8907.19|9023.81|8903.81|10
1653941230000|2022-05-30 20:07:10|9027.24|8907.24|9028.25|8908.25|9028.25|8908.25|9027.2|8907.2|9
1653941240000|2022-05-30 20:07:20|9028.74|8908.74|9030.87|8910.87|9030.87|8910.87|9028.74|8908.74|10
1653941250000|2022-05-30 20:07:30|9030.97|8910.97|9031.7|8911.7|9031.74|8911.74|9030.97|8910.97|9
1653941260000|2022-05-30 20:07:40|9031.66|8911.66|9032.39|8912.39|9032.39|8912.39|9031.62|8911.62|9
1653941270000|2022-05-30 20:07:50|9032.45|8912.45|9032.44|8912.44|9032.88|8912.88|9032.32|8912.32|9
1653941280000|2022-05-30 20:08:00|9032.92|8912.92|9034.64|8914.64|9034.64|8914.64|9032.92|8912.92|9
1653941290000|2022-05-30 20:08:10|9034.8|8914.8|9037.16|8917.16|9037.16|8917.16|9034.8|8914.8|10
1653941300000|2022-05-30 20:08:20|9036.85|8916.85|9039.58|8919.58|9039.58|8919.58|9036.75|8916.75|10
1653941310000|2022-05-30 20:08:30|9039.87|8919.87|9040.13|8920.13|9040.14|8920.14|9039.7|8919.7|9
1653941320000|2022-05-30 20:08:40|9040.22|8920.22|9040.26|8920.26|9040.38|8920.38|9040.2|8920.2|9
1653941330000|2022-05-30 20:08:50|9040.37|8920.37|9040.42|8920.42|9040.56|8920.56|9040.2|8920.2|10
1653941340000|2022-05-30 20:09:00|9040.46|8920.46|9041.39|8921.39|9041.39|8921.39|9040.46|8920.46|10
1653941350000|2022-05-30 20:09:10|9041.49|8921.49|9042.81|8922.81|9042.81|8922.81|9041.49|8921.49|9
1653941360000|2022-05-30 20:09:20|9042.9|8922.9|9042.91|8922.91|9042.98|8922.98|9042.81|8922.81|8
1653941370000|2022-05-30 20:09:30|9043.12|8923.12|9044.99|8924.99|9044.99|8924.99|9043.12|8923.12|9
1653941380000|2022-05-30 20:09:40|9045.86|8925.86|9046.23|8926.23|9046.25|8926.25|9045.74|8925.74|10
1653941390000|2022-05-30 20:09:50|9046.34|8926.34|9047.94|8927.94|9047.94|8927.94|9046.34|8926.34|10
1653941400000|2022-05-30 20:10:00|9047.76|8927.76|9047.4|8927.4|9047.83|8927.83|9047.4|8927.4|10
1653941410000|2022-05-30 20:10:10|9047.57|8927.57|9050|8930|9050|8930|9047.57|8927.57|10
1653941420000|2022-05-30 20:10:20|9050.59|8930.59|9051.27|8931.27|9052.11|8932.11|9050.59|8930.59|9
1653941430000|2022-05-30 20:10:30|9051.33|8931.33|9051.33|8931.33|9051.36|8931.36|9051.26|8931.26|7
1653941440000|2022-05-30 20:10:40|9051.11|8931.11|9052.21|8932.21|9052.24|8932.24|9051.11|8931.11|10
1653941450000|2022-05-30 20:10:50|9052.29|8932.29|9054.21|8934.21|9054.21|8934.21|9052.29|8932.29|9
1653941460000|2022-05-30 20:11:00|9054.44|8934.44|9056.1|8936.1|9056.2|8936.2|9054.44|8934.44|10
1653941470000|2022-05-30 20:11:10|9057.46|8937.46|9057.16|8937.16|9057.87|8937.87|9057.16|8937.16|9
1653941480000|2022-05-30 20:11:20|9057.13|8937.13|9058.04|8938.04|9058.04|8938.04|9056.9|8936.9|10
1653941490000|2022-05-30 20:11:30|9058.22|8938.22|9059.27|8939.27|9059.27|8939.27|9058.22|8938.22|10
1653941500000|2022-05-30 20:11:40|9059.46|8939.46|9061.78|8941.78|9061.78|8941.78|9059.46|8939.46|9
1653941510000|2022-05-30 20:11:50|9062.25|8942.25|9062.94|8942.94|9063.23|8943.23|9062.25|8942.25|10
1653941520000|2022-05-30 20:12:00|9063.16|8943.16|9065.21|8945.21|9065.21|8945.21|9063.16|8943.16|9
1653941530000|2022-05-30 20:12:10|9065.06|8945.06|9067.76|8947.76|9067.76|8947.76|9064.88|8944.88|9
1653941540000|2022-05-30 20:12:20|9066.89|8946.89|9067.84|8947.84|9067.84|8947.84|9066.89|8946.89|10
1653941550000|2022-05-30 20:12:30|9067.91|8947.91|9068.81|8948.81|9068.91|8948.91|9067.91|8947.91|10
1653941560000|2022-05-30 20:12:40|9069.08|8949.08|9069.32|8949.32|9069.32|8949.32|9068.86|8948.86|10
1653941570000|2022-05-30 20:12:50|9069.08|8949.08|9069.1|8949.1|9069.42|8949.42|9068.59|8948.59|10
1653941580000|2022-05-30 20:13:00|9068.51|8948.51|9065.22|8945.22|9068.51|8948.51|9065.22|8945.22|10
1653941590000|2022-05-30 20:13:10|9065.08|8945.08|9062.91|8942.91|9065.08|8945.08|9062.91|8942.91|8
1653941600000|2022-05-30 20:13:20|9062.97|8942.97|9062.54|8942.54|9063.01|8943.01|9061.94|8941.94|9
1653941610000|2022-05-30 20:13:30|9063|8943|9065.78|8945.78|9065.78|8945.78|9063|8943|10
1653941620000|2022-05-30 20:13:40|9065.65|8945.65|9065.94|8945.94|9066.53|8946.53|9065.65|8945.65|10
1653941630000|2022-05-30 20:13:50|9066.09|8946.09|9065.81|8945.81|9066.17|8946.17|9065.65|8945.65|10
1653941640000|2022-05-30 20:14:00|9065.87|8945.87|9065.65|8945.65|9065.87|8945.87|9065.52|8945.52|10
1653941650000|2022-05-30 20:14:10|9065.74|8945.74|9065.5|8945.5|9065.77|8945.77|9065.49|8945.49|9
1653941660000|2022-05-30 20:14:20|9065.55|8945.55|9065.22|8945.22|9065.97|8945.97|9065.19|8945.19|8
1653941670000|2022-05-30 20:14:30|9065.87|8945.87|9065.97|8945.97|9066.04|8946.04|9065.67|8945.67|10
1653941680000|2022-05-30 20:14:40|9065.9|8945.9|9066.18|8946.18|9066.23|8946.23|9065.9|8945.9|9
1653941690000|2022-05-30 20:14:50|9066.04|8946.04|9065.53|8945.53|9066.04|8946.04|9065.42|8945.42|9
1653941700000|2022-05-30 20:15:00|9065.23|8945.23|9066.19|8946.19|9066.19|8946.19|9065.15|8945.15|10
1653941710000|2022-05-30 20:15:10|9066.75|8946.75|9067.62|8947.62|9067.7|8947.7|9066.75|8946.75|9
1653941720000|2022-05-30 20:15:20|9067.72|8947.72|9069.12|8949.12|9069.12|8949.12|9067.72|8947.72|10
1653941730000|2022-05-30 20:15:30|9070|8950|9071.37|8951.37|9071.39|8951.39|9070|8950|9
1653941740000|2022-05-30 20:15:40|9071.32|8951.32|9071.61|8951.61|9071.65|8951.65|9071.32|8951.32|10
1653941750000|2022-05-30 20:15:50|9071.72|8951.72|9071.63|8951.63|9071.72|8951.72|9071.4|8951.4|9
1653941760000|2022-05-30 20:16:00|9072.51|8952.51|9073.63|8953.63|9073.63|8953.63|9072.51|8952.51|9
1653941770000|2022-05-30 20:16:10|9073.7|8953.7|9076.74|8956.74|9076.74|8956.74|9073.7|8953.7|9
1653941780000|2022-05-30 20:16:20|9077.67|8957.67|9079.23|8959.23|9079.23|8959.23|9077.67|8957.67|10
1653941790000|2022-05-30 20:16:30|9079.79|8959.79|9079.66|8959.66|9080.37|8960.37|9079.66|8959.66|10
1653941800000|2022-05-30 20:16:40|9079.58|8959.58|9079.07|8959.07|9079.65|8959.65|9079.07|8959.07|8
1653941810000|2022-05-30 20:16:50|9078.71|8958.71|9077.6|8957.6|9078.71|8958.71|9077.52|8957.52|10
1653941820000|2022-05-30 20:17:00|9077.1|8957.1|9077.74|8957.74|9077.74|8957.74|9076.93|8956.93|7
1653941830000|2022-05-30 20:17:10|9078.85|8958.85|9079.39|8959.39|9079.39|8959.39|9078.63|8958.63|8
1653941840000|2022-05-30 20:17:20|9079.46|8959.46|9080.46|8960.46|9080.46|8960.46|9079.46|8959.46|10
1653941850000|2022-05-30 20:17:30|9080.67|8960.67|9083.79|8963.79|9083.79|8963.79|9080.67|8960.67|9
1653941860000|2022-05-30 20:17:40|9084.31|8964.31|9087.01|8967.01|9087.01|8967.01|9084.21|8964.21|10
1653941870000|2022-05-30 20:17:50|9087.11|8967.11|9087.43|8967.43|9088.45|8968.45|9087.11|8967.11|10
1653941880000|2022-05-30 20:18:00|9087.23|8967.23|9086.14|8966.14|9087.35|8967.35|9085.55|8965.55|10
1653941890000|2022-05-30 20:18:10|9086.03|8966.03|9086.4|8966.4|9086.7|8966.7|9085.88|8965.88|9
1653941900000|2022-05-30 20:18:20|9087.02|8967.02|9092.69|8972.69|9092.69|8972.69|9087.02|8967.02|10
1653941910000|2022-05-30 20:18:30|9092.07|8972.07|9096.76|8976.76|9096.76|8976.76|9091.89|8971.89|10
1653941920000|2022-05-30 20:18:40|9096.94|8976.94|9094.66|8974.66|9096.94|8976.94|9094.66|8974.66|10
1653941930000|2022-05-30 20:18:50|9094.8|8974.8|9097|8977|9097|8977|9094.37|8974.37|10
1653941940000|2022-05-30 20:19:00|9098.42|8978.42|9101.17|8981.17|9101.24|8981.24|9098.42|8978.42|10
1653941950000|2022-05-30 20:19:10|9101.61|8981.61|9101.16|8981.16|9102|8982|9101.04|8981.04|9
1653941960000|2022-05-30 20:19:20|9101.08|8981.08|9100.27|8980.27|9101.08|8981.08|9100.27|8980.27|7
1653941970000|2022-05-30 20:19:30|9100.07|8980.07|9098.23|8978.23|9100.12|8980.12|9098.19|8978.19|10
1653941980000|2022-05-30 20:19:40|9098.15|8978.15|9097.85|8977.85|9098.19|8978.19|9097.73|8977.73|10
1653941990000|2022-05-30 20:19:50|9097.8|8977.8|9097.96|8977.96|9098.01|8978.01|9097.8|8977.8|7
1653942000000|2022-05-30 20:20:00|9097.95|8977.95|9098.51|8978.51|9098.75|8978.75|9097.93|8977.93|10
1653942010000|2022-05-30 20:20:10|9098.46|8978.46|9098.48|8978.48|9098.62|8978.62|9098.41|8978.41|9
1653942020000|2022-05-30 20:20:20|9098.45|8978.45|9095.25|8975.25|9098.65|8978.65|9095.25|8975.25|10
1653942030000|2022-05-30 20:20:30|9095.56|8975.56|9094.96|8974.96|9096.31|8976.31|9094.96|8974.96|10
1653942040000|2022-05-30 20:20:40|9094.61|8974.61|9092.46|8972.46|9094.73|8974.73|9092.46|8972.46|10
1653942050000|2022-05-30 20:20:50|9092.47|8972.47|9093.04|8973.04|9093.15|8973.15|9092.47|8972.47|10
1653942060000|2022-05-30 20:21:00|9093.14|8973.14|9088.32|8968.32|9093.29|8973.29|9088.32|8968.32|10
1653942070000|2022-05-30 20:21:10|9087.71|8967.71|9087.13|8967.13|9087.71|8967.71|9086.85|8966.85|10
1653942080000|2022-05-30 20:21:20|9085.67|8965.67|9083.34|8963.34|9085.67|8965.67|9083.34|8963.34|10
1653942090000|2022-05-30 20:21:30|9083.14|8963.14|9084.32|8964.32|9084.32|8964.32|9083.14|8963.14|9
1653942100000|2022-05-30 20:21:40|9084.28|8964.28|9082.39|8962.39|9084.47|8964.47|9082.39|8962.39|10
1653942110000|2022-05-30 20:21:50|9082.08|8962.08|9080.49|8960.49|9082.08|8962.08|9080.49|8960.49|10
1653942120000|2022-05-30 20:22:00|9080.51|8960.51|9079.1|8959.1|9080.94|8960.94|9078.93|8958.93|9
1653942130000|2022-05-30 20:22:10|9079.13|8959.13|9081.13|8961.13|9081.13|8961.13|9079.13|8959.13|10
1653942140000|2022-05-30 20:22:20|9081.09|8961.09|9081.32|8961.32|9081.66|8961.66|9080.67|8960.67|10
1653942150000|2022-05-30 20:22:30|9081.18|8961.18|9081.28|8961.28|9081.63|8961.63|9081.01|8961.01|9
1653942160000|2022-05-30 20:22:40|9081.43|8961.43|9081.24|8961.24|9081.8|8961.8|9081.24|8961.24|10
1653942170000|2022-05-30 20:22:50|9081.12|8961.12|9078.35|8958.35|9081.12|8961.12|9078.35|8958.35|10
1653942180000|2022-05-30 20:23:00|9078.39|8958.39|9078.29|8958.29|9078.47|8958.47|9078.15|8958.15|8
1653942190000|2022-05-30 20:23:10|9078.11|8958.11|9077.69|8957.69|9078.21|8958.21|9077.69|8957.69|10
1653942200000|2022-05-30 20:23:20|9077.75|8957.75|9078.99|8958.99|9078.99|8958.99|9077.75|8957.75|8
1653942210000|2022-05-30 20:23:30|9079.28|8959.28|9079.84|8959.84|9080.05|8960.05|9079.28|8959.28|9
1653942220000|2022-05-30 20:23:40|9080.14|8960.14|9082.03|8962.03|9082.03|8962.03|9080.14|8960.14|9
1653942230000|2022-05-30 20:23:50|9081.81|8961.81|9082.29|8962.29|9082.29|8962.29|9081.58|8961.58|9
1653942240000|2022-05-30 20:24:00|9082.46|8962.46|9082.87|8962.87|9083.23|8963.23|9082.46|8962.46|10
1653942250000|2022-05-30 20:24:10|9082.92|8962.92|9082.38|8962.38|9082.92|8962.92|9082.36|8962.36|10
1653942260000|2022-05-30 20:24:20|9082.51|8962.51|9083.2|8963.2|9083.26|8963.26|9082.33|8962.33|10
1653942270000|2022-05-30 20:24:30|9083.46|8963.46|9090.84|8970.84|9090.84|8970.84|9083.37|8963.37|10
1653942280000|2022-05-30 20:24:40|9090.73|8970.73|9093.42|8973.42|9093.84|8973.84|9090.73|8970.73|10
1653942290000|2022-05-30 20:24:50|9096.86|8976.86|9117.23|8997.23|9117.42|8997.42|9095.65|8975.65|10
1653942300000|2022-05-30 20:25:00|9118.62|8998.62|9108.96|8988.96|9118.62|8998.62|9106.79|8986.79|10
1653942310000|2022-05-30 20:25:10|9109.09|8989.09|9139.83|9019.83|9139.83|9019.83|9108.52|8988.52|10
1653942320000|2022-05-30 20:25:20|9142.19|9022.19|9155.07|9035.07|9156.9|9036.9|9142.19|9022.19|10
1653942330000|2022-05-30 20:25:30|9155.35|9035.35|9148.36|9028.36|9155.35|9035.35|9142.54|9022.54|10
1653942340000|2022-05-30 20:25:40|9147.86|9027.86|9135.04|9015.04|9148.4|9028.4|9135.04|9015.04|10
1653942350000|2022-05-30 20:25:50|9132.57|9012.57|9135.3|9015.3|9135.3|9015.3|9126.77|9006.77|10
1653942360000|2022-05-30 20:26:00|9136.19|9016.19|9141.72|9021.72|9141.98|9021.98|9136.19|9016.19|10
1653942370000|2022-05-30 20:26:10|9141.14|9021.14|9132.22|9012.22|9141.28|9021.28|9132.22|9012.22|10
1653942380000|2022-05-30 20:26:20|9132.47|9012.47|9134.36|9014.36|9134.36|9014.36|9131.07|9011.07|10
1653942390000|2022-05-30 20:26:30|9136.74|9016.74|9141.22|9021.22|9141.22|9021.22|9136.55|9016.55|10
1653942400000|2022-05-30 20:26:40|9141.99|9021.99|9145.58|9025.58|9145.58|9025.58|9141.99|9021.99|10
1653942410000|2022-05-30 20:26:50|9145.91|9025.91|9148.41|9028.41|9148.54|9028.54|9145.91|9025.91|10
1653942420000|2022-05-30 20:27:00|9148.94|9028.94|9151.92|9031.92|9151.92|9031.92|9148.64|9028.64|9
1653942430000|2022-05-30 20:27:10|9152.77|9032.77|9159.17|9039.17|9159.17|9039.17|9152.77|9032.77|10
1653942440000|2022-05-30 20:27:20|9158.85|9038.85|9167.12|9047.12|9167.12|9047.12|9158.85|9038.85|10
1653942450000|2022-05-30 20:27:30|9169.1|9049.1|9170.24|9050.24|9170.24|9050.24|9166.67|9046.67|10
1653942460000|2022-05-30 20:27:40|9170.38|9050.38|9179.89|9059.89|9179.89|9059.89|9170.38|9050.38|10
1653942470000|2022-05-30 20:27:50|9179.92|9059.92|9181.04|9061.04|9182.18|9062.18|9179.92|9059.92|10
1653942480000|2022-05-30 20:28:00|9180.38|9060.38|9179.4|9059.4|9180.38|9060.38|9178.92|9058.92|10
1653942490000|2022-05-30 20:28:10|9179.14|9059.14|9182.09|9062.09|9182.09|9062.09|9179.14|9059.14|10
1653942500000|2022-05-30 20:28:20|9182.4|9062.4|9187.55|9067.55|9187.55|9067.55|9182.4|9062.4|10
1653942510000|2022-05-30 20:28:30|9187.17|9067.17|9186.52|9066.52|9187.64|9067.64|9186.46|9066.46|10
1653942520000|2022-05-30 20:28:40|9186.57|9066.57|9189.58|9069.58|9190.28|9070.28|9186.57|9066.57|10
1653942530000|2022-05-30 20:28:50|9188.41|9068.41|9190.74|9070.74|9190.74|9070.74|9188.41|9068.41|10
1653942540000|2022-05-30 20:29:00|9190.3|9070.3|9190.54|9070.54|9191.5|9071.5|9190.3|9070.3|10
1653942550000|2022-05-30 20:29:10|9190.48|9070.48|9187.64|9067.64|9190.8|9070.8|9187.64|9067.64|9
1653942560000|2022-05-30 20:29:20|9187.19|9067.19|9182.73|9062.73|9187.19|9067.19|9182.73|9062.73|9
1653942570000|2022-05-30 20:29:30|9182.4|9062.4|9189.81|9069.81|9189.81|9069.81|9180.62|9060.62|10
1653942580000|2022-05-30 20:29:40|9190.1|9070.1|9189.74|9069.74|9190.67|9070.67|9189.07|9069.07|10
1653942590000|2022-05-30 20:29:50|9189.48|9069.48|9191.23|9071.23|9191.23|9071.23|9188.91|9068.91|10
1653942600000|2022-05-30 20:30:00|9191.62|9071.62|9190.44|9070.44|9191.62|9071.62|9190.43|9070.43|10
1653942610000|2022-05-30 20:30:10|9190.05|9070.05|9187.36|9067.36|9190.05|9070.05|9187.36|9067.36|10
1653942620000|2022-05-30 20:30:20|9187.03|9067.03|9179.57|9059.57|9187.03|9067.03|9179.57|9059.57|10
1653942630000|2022-05-30 20:30:30|9179.52|9059.52|9175.5|9055.5|9179.52|9059.52|9175.5|9055.5|10
1653942640000|2022-05-30 20:30:40|9175.43|9055.43|9172.55|9052.55|9175.76|9055.76|9172.55|9052.55|10
1653942650000|2022-05-30 20:30:50|9172.77|9052.77|9168.58|9048.58|9172.77|9052.77|9167.83|9047.83|10
1653942660000|2022-05-30 20:31:00|9168.87|9048.87|9160.75|9040.75|9168.87|9048.87|9160.75|9040.75|10
1653942670000|2022-05-30 20:31:10|9158.79|9038.79|9152.35|9032.35|9158.79|9038.79|9152.35|9032.35|10
1653942680000|2022-05-30 20:31:20|9151.64|9031.64|9149.11|9029.11|9152.17|9032.17|9149.11|9029.11|9
1653942690000|2022-05-30 20:31:30|9149.94|9029.94|9148.98|9028.98|9149.94|9029.94|9148.64|9028.64|10
1653942700000|2022-05-30 20:31:40|9148.18|9028.18|9147.24|9027.24|9148.77|9028.77|9147.24|9027.24|9
1653942710000|2022-05-30 20:31:50|9147.42|9027.42|9147.38|9027.38|9148.41|9028.41|9146.55|9026.55|10
1653942720000|2022-05-30 20:32:00|9147.76|9027.76|9146.73|9026.73|9148.63|9028.63|9146.73|9026.73|10
1653942730000|2022-05-30 20:32:10|9148.93|9028.93|9163.65|9043.65|9163.65|9043.65|9148.93|9028.93|10
1653942740000|2022-05-30 20:32:20|9164.74|9044.74|9180.66|9060.66|9180.66|9060.66|9164.74|9044.74|10
1653942750000|2022-05-30 20:32:30|9181.68|9061.68|9177.34|9057.34|9183.07|9063.07|9177.34|9057.34|10
1653942760000|2022-05-30 20:32:40|9176.74|9056.74|9172.93|9052.93|9176.74|9056.74|9172.46|9052.46|10
1653942770000|2022-05-30 20:32:50|9172.8|9052.8|9168.56|9048.56|9172.8|9052.8|9167.86|9047.86|10
1653942780000|2022-05-30 20:33:00|9168.35|9048.35|9169.58|9049.58|9169.68|9049.68|9168.21|9048.21|10
1653942790000|2022-05-30 20:33:10|9170.34|9050.34|9169.16|9049.16|9170.34|9050.34|9167.3|9047.3|10
1653942800000|2022-05-30 20:33:20|9169.31|9049.31|9167.66|9047.66|9169.64|9049.64|9167.66|9047.66|10
1653942810000|2022-05-30 20:33:30|9168.21|9048.21|9170.98|9050.98|9170.98|9050.98|9168.19|9048.19|9
1653942820000|2022-05-30 20:33:40|9172.04|9052.04|9173.52|9053.52|9173.52|9053.52|9171.21|9051.21|10
1653942830000|2022-05-30 20:33:50|9173.4|9053.4|9173.26|9053.26|9173.61|9053.61|9172.31|9052.31|10
1653942840000|2022-05-30 20:34:00|9172.69|9052.69|9172.95|9052.95|9174.36|9054.36|9172.69|9052.69|10
1653942850000|2022-05-30 20:34:10|9174.21|9054.21|9168.71|9048.71|9174.21|9054.21|9168.71|9048.71|10
1653942860000|2022-05-30 20:34:20|9167.92|9047.92|9169.3|9049.3|9169.3|9049.3|9166.55|9046.55|10
1653942870000|2022-05-30 20:34:30|9166.03|9046.03|9166.21|9046.21|9169.16|9049.16|9166.03|9046.03|10
1653942880000|2022-05-30 20:34:40|9165.39|9045.39|9164.43|9044.43|9165.39|9045.39|9164.42|9044.42|10
1653942890000|2022-05-30 20:34:50|9164.02|9044.02|9164.65|9044.65|9164.65|9044.65|9163.53|9043.53|10
1653942900000|2022-05-30 20:35:00|9165.46|9045.46|9165.65|9045.65|9166.52|9046.52|9165.46|9045.46|10
1653942910000|2022-05-30 20:35:10|9165.09|9045.09|9161.62|9041.62|9165.09|9045.09|9161.62|9041.62|10
1653942920000|2022-05-30 20:35:20|9160.94|9040.94|9155.07|9035.07|9160.94|9040.94|9155.07|9035.07|10
1653942930000|2022-05-30 20:35:30|9154.34|9034.34|9153.13|9033.13|9154.61|9034.61|9153.13|9033.13|10
1653942940000|2022-05-30 20:35:40|9153.38|9033.38|9152.26|9032.26|9153.63|9033.63|9151.6|9031.6|10
1653942950000|2022-05-30 20:35:50|9150.42|9030.42|9149.56|9029.56|9150.77|9030.77|9149.33|9029.33|9
1653942960000|2022-05-30 20:36:00|9149.38|9029.38|9149.13|9029.13|9150.07|9030.07|9149.13|9029.13|10
1653942970000|2022-05-30 20:36:10|9148.48|9028.48|9147.3|9027.3|9148.73|9028.73|9147.19|9027.19|10
1653942980000|2022-05-30 20:36:20|9147.04|9027.04|9144.52|9024.52|9147.04|9027.04|9144.52|9024.52|10
1653942990000|2022-05-30 20:36:30|9143.85|9023.85|9141.05|9021.05|9144.33|9024.33|9141.05|9021.05|10
1653943000000|2022-05-30 20:36:40|9141.19|9021.19|9140.19|9020.19|9141.55|9021.55|9140.19|9020.19|9
1653943010000|2022-05-30 20:36:50|9140.16|9020.16|9139.59|9019.59|9140.16|9020.16|9139.52|9019.52|10
1653943020000|2022-05-30 20:37:00|9139.6|9019.6|9140.19|9020.19|9140.19|9020.19|9139.6|9019.6|9
1653943030000|2022-05-30 20:37:10|9140.17|9020.17|9139.46|9019.46|9140.17|9020.17|9139.3|9019.3|10
1653943040000|2022-05-30 20:37:20|9138.83|9018.83|9141.3|9021.3|9141.3|9021.3|9138.57|9018.57|10
1653943050000|2022-05-30 20:37:30|9141.48|9021.48|9144.88|9024.88|9144.88|9024.88|9141.16|9021.16|10
1653943060000|2022-05-30 20:37:40|9144.89|9024.89|9147.24|9027.24|9147.24|9027.24|9144.39|9024.39|10
1653943070000|2022-05-30 20:37:50|9147.28|9027.28|9147.38|9027.38|9148.03|9028.03|9147.11|9027.11|10
1653943080000|2022-05-30 20:38:00|9146.97|9026.97|9145.96|9025.96|9147.01|9027.01|9145.96|9025.96|10
1653943090000|2022-05-30 20:38:10|9146.75|9026.75|9146.52|9026.52|9147.2|9027.2|9146.07|9026.07|10
1653943100000|2022-05-30 20:38:20|9146.79|9026.79|9147.17|9027.17|9147.99|9027.99|9146.67|9026.67|10
1653943110000|2022-05-30 20:38:30|9147.8|9027.8|9148.21|9028.21|9148.21|9028.21|9147.17|9027.17|10
1653943120000|2022-05-30 20:38:40|9148.17|9028.17|9147.47|9027.47|9148.17|9028.17|9147.24|9027.24|10
1653943130000|2022-05-30 20:38:50|9147.93|9027.93|9146.94|9026.94|9148.06|9028.06|9146.94|9026.94|9
1653943140000|2022-05-30 20:39:00|9146.91|9026.91|9143.65|9023.65|9146.91|9026.91|9143.65|9023.65|9
1653943150000|2022-05-30 20:39:10|9142.67|9022.67|9140.64|9020.64|9142.67|9022.67|9140.64|9020.64|10
1653943160000|2022-05-30 20:39:20|9140.76|9020.76|9137.98|9017.98|9140.76|9020.76|9137.98|9017.98|9
1653943170000|2022-05-30 20:39:30|9138.08|9018.08|9138.29|9018.29|9138.71|9018.71|9138.08|9018.08|9
1653943180000|2022-05-30 20:39:40|9138.08|9018.08|9138.04|9018.04|9138.32|9018.32|9137.93|9017.93|10
1653943190000|2022-05-30 20:39:50|9138.02|9018.02|9140.32|9020.32|9140.32|9020.32|9138.02|9018.02|10
1653943200000|2022-05-30 20:40:00|9140.49|9020.49|9140.04|9020.04|9140.64|9020.64|9140.02|9020.02|9
1653943210000|2022-05-30 20:40:10|9139.82|9019.82|9139.27|9019.27|9139.95|9019.95|9139.15|9019.15|10
1653943220000|2022-05-30 20:40:20|9139.25|9019.25|9139.91|9019.91|9140.08|9020.08|9139.25|9019.25|8
1653943230000|2022-05-30 20:40:30|9139.69|9019.69|9137.76|9017.76|9139.73|9019.73|9137.76|9017.76|10
1653943240000|2022-05-30 20:40:40|9137.71|9017.71|9137.65|9017.65|9137.71|9017.71|9136.46|9016.46|9
1653943250000|2022-05-30 20:40:50|9137.83|9017.83|9138.67|9018.67|9138.67|9018.67|9137.83|9017.83|10
1653943260000|2022-05-30 20:41:00|9138.58|9018.58|9138.12|9018.12|9139.26|9019.26|9138.08|9018.08|10
1653943270000|2022-05-30 20:41:10|9137.73|9017.73|9137.02|9017.02|9138.28|9018.28|9136.98|9016.98|10
1653943280000|2022-05-30 20:41:20|9136.02|9016.02|9137.16|9017.16|9137.16|9017.16|9136.02|9016.02|10
1653943290000|2022-05-30 20:41:30|9137.63|9017.63|9145.87|9025.87|9145.87|9025.87|9137.63|9017.63|10
1653943300000|2022-05-30 20:41:40|9146.59|9026.59|9154.79|9034.79|9154.79|9034.79|9146.59|9026.59|10
1653943310000|2022-05-30 20:41:50|9155.22|9035.22|9154.44|9034.44|9155.82|9035.82|9154.44|9034.44|10
1653943320000|2022-05-30 20:42:00|9154.43|9034.43|9155.11|9035.11|9155.42|9035.42|9154.43|9034.43|10
1653943330000|2022-05-30 20:42:10|9154.89|9034.89|9156.25|9036.25|9156.25|9036.25|9154.67|9034.67|9
1653943340000|2022-05-30 20:42:20|9156.17|9036.17|9157.1|9037.1|9157.14|9037.14|9155.96|9035.96|10
1653943350000|2022-05-30 20:42:30|9157.52|9037.52|9162.03|9042.03|9162.26|9042.26|9157.52|9037.52|10
1653943360000|2022-05-30 20:42:40|9161.84|9041.84|9162.64|9042.64|9162.72|9042.72|9161.84|9041.84|10
1653943370000|2022-05-30 20:42:50|9162.51|9042.51|9163.74|9043.74|9163.74|9043.74|9162.51|9042.51|10
1653943380000|2022-05-30 20:43:00|9163.75|9043.75|9164.33|9044.33|9164.37|9044.37|9163.43|9043.43|10
1653943390000|2022-05-30 20:43:10|9164.5|9044.5|9166.13|9046.13|9166.13|9046.13|9164.43|9044.43|9
1653943400000|2022-05-30 20:43:20|9166.59|9046.59|9168.55|9048.55|9168.55|9048.55|9166.59|9046.59|10
1653943410000|2022-05-30 20:43:30|9168.85|9048.85|9170.69|9050.69|9171.52|9051.52|9168.85|9048.85|10
1653943420000|2022-05-30 20:43:40|9171.83|9051.83|9172.33|9052.33|9172.33|9052.33|9171.76|9051.76|10
1653943430000|2022-05-30 20:43:50|9171.55|9051.55|9172.95|9052.95|9173.03|9053.03|9171.55|9051.55|10
1653943440000|2022-05-30 20:44:00|9173.1|9053.1|9173.95|9053.95|9173.95|9053.95|9172.41|9052.41|10
1653943450000|2022-05-30 20:44:10|9173.73|9053.73|9172.77|9052.77|9173.73|9053.73|9172.66|9052.66|10
1653943460000|2022-05-30 20:44:20|9172.64|9052.64|9173.89|9053.89|9173.89|9053.89|9171.89|9051.89|9
1653943470000|2022-05-30 20:44:30|9174.18|9054.18|9178.26|9058.26|9178.26|9058.26|9174.08|9054.08|10
1653943480000|2022-05-30 20:44:40|9178.63|9058.63|9180.21|9060.21|9181.01|9061.01|9178.63|9058.63|10
1653943490000|2022-05-30 20:44:50|9179.99|9059.99|9180.03|9060.03|9180.06|9060.06|9179.47|9059.47|10
1653943500000|2022-05-30 20:45:00|9180.11|9060.11|9179.21|9059.21|9180.11|9060.11|9179.21|9059.21|10
1653943510000|2022-05-30 20:45:10|9178.92|9058.92|9180.41|9060.41|9180.47|9060.47|9178.92|9058.92|10
1653943520000|2022-05-30 20:45:20|9179.95|9059.95|9181.64|9061.64|9181.64|9061.64|9179.95|9059.95|9
1653943530000|2022-05-30 20:45:30|9181.66|9061.66|9182.86|9062.86|9183.35|9063.35|9181.66|9061.66|10
1653943540000|2022-05-30 20:45:40|9182.51|9062.51|9183.32|9063.32|9183.32|9063.32|9182.51|9062.51|9
1653943550000|2022-05-30 20:45:50|9183.58|9063.58|9182.18|9062.18|9183.58|9063.58|9182.18|9062.18|10
1653943560000|2022-05-30 20:46:00|9182.46|9062.46|9180.12|9060.12|9182.46|9062.46|9180.12|9060.12|10
1653943570000|2022-05-30 20:46:10|9179.68|9059.68|9175.92|9055.92|9179.68|9059.68|9175.92|9055.92|10
1653943580000|2022-05-30 20:46:20|9175.6|9055.6|9174.3|9054.3|9175.6|9055.6|9174.3|9054.3|9
1653943590000|2022-05-30 20:46:30|9173.91|9053.91|9171.28|9051.28|9173.91|9053.91|9171.28|9051.28|10
1653943600000|2022-05-30 20:46:40|9171.25|9051.25|9170.57|9050.57|9171.25|9051.25|9169.77|9049.77|10
1653943610000|2022-05-30 20:46:50|9170.19|9050.19|9172.09|9052.09|9172.13|9052.13|9170.04|9050.04|9
1653943620000|2022-05-30 20:47:00|9172.25|9052.25|9174.46|9054.46|9174.46|9054.46|9172.25|9052.25|10
1653943630000|2022-05-30 20:47:10|9174.77|9054.77|9175.81|9055.81|9175.81|9055.81|9174.59|9054.59|10
1653943640000|2022-05-30 20:47:20|9176.18|9056.18|9176.09|9056.09|9176.2|9056.2|9175.66|9055.66|10
1653943650000|2022-05-30 20:47:30|9175.99|9055.99|9176.21|9056.21|9176.21|9056.21|9175.45|9055.45|9
1653943660000|2022-05-30 20:47:40|9176.06|9056.06|9175.38|9055.38|9176.23|9056.23|9175.38|9055.38|10
1653943670000|2022-05-30 20:47:50|9176.01|9056.01|9175|9055|9176.02|9056.02|9174.98|9054.98|10
1653943680000|2022-05-30 20:48:00|9174.94|9054.94|9173.8|9053.8|9174.94|9054.94|9173.76|9053.76|10
1653943690000|2022-05-30 20:48:10|9173.98|9053.98|9172.89|9052.89|9173.98|9053.98|9172.89|9052.89|8
1653943700000|2022-05-30 20:48:20|9173.08|9053.08|9173.68|9053.68|9173.68|9053.68|9172.61|9052.61|10
1653943710000|2022-05-30 20:48:30|9174.07|9054.07|9175.15|9055.15|9175.15|9055.15|9174.07|9054.07|9
1653943720000|2022-05-30 20:48:40|9175.37|9055.37|9175.57|9055.57|9175.88|9055.88|9175.26|9055.26|9
1653943730000|2022-05-30 20:48:50|9175.68|9055.68|9175.41|9055.41|9176.08|9056.08|9175.4|9055.4|10
1653943740000|2022-05-30 20:49:00|9175.48|9055.48|9176.34|9056.34|9176.34|9056.34|9175.48|9055.48|10
1653943750000|2022-05-30 20:49:10|9176.44|9056.44|9178.43|9058.43|9178.43|9058.43|9176.44|9056.44|10
1653943760000|2022-05-30 20:49:20|9178.45|9058.45|9178.1|9058.1|9178.45|9058.45|9177.94|9057.94|8
1653943770000|2022-05-30 20:49:30|9178.06|9058.06|9176.84|9056.84|9178.06|9058.06|9176.82|9056.82|9
1653943780000|2022-05-30 20:49:40|9176.8|9056.8|9176.86|9056.86|9177.11|9057.11|9176.18|9056.18|10
1653943790000|2022-05-30 20:49:50|9176.83|9056.83|9175.92|9055.92|9176.83|9056.83|9175.92|9055.92|9
1653943800000|2022-05-30 20:50:00|9175.86|9055.86|9172.3|9052.3|9175.86|9055.86|9172.3|9052.3|10
1653943810000|2022-05-30 20:50:10|9172.25|9052.25|9170.51|9050.51|9172.42|9052.42|9170.51|9050.51|10
1653943820000|2022-05-30 20:50:20|9170.25|9050.25|9168.71|9048.71|9170.25|9050.25|9168.71|9048.71|9
1653943830000|2022-05-30 20:50:30|9168.42|9048.42|9165.99|9045.99|9168.42|9048.42|9165.99|9045.99|10
1653943840000|2022-05-30 20:50:40|9166.06|9046.06|9164.02|9044.02|9166.06|9046.06|9163.2|9043.2|10
1653943850000|2022-05-30 20:50:50|9164.1|9044.1|9162.88|9042.88|9164.1|9044.1|9162.88|9042.88|10
1653943860000|2022-05-30 20:51:00|9162.59|9042.59|9159.7|9039.7|9162.59|9042.59|9159.7|9039.7|10
1653943870000|2022-05-30 20:51:10|9159.65|9039.65|9159.48|9039.48|9159.82|9039.82|9159.13|9039.13|10
1653943880000|2022-05-30 20:51:20|9159.59|9039.59|9158.86|9038.86|9160.06|9040.06|9158.55|9038.55|8
1653943890000|2022-05-30 20:51:30|9158.98|9038.98|9156.67|9036.67|9159.5|9039.5|9156.67|9036.67|8
1653943900000|2022-05-30 20:51:40|9156.56|9036.56|9156.53|9036.53|9156.8|9036.8|9156.51|9036.51|9
1653943910000|2022-05-30 20:51:50|9156.41|9036.41|9156.75|9036.75|9157.03|9037.03|9156.28|9036.28|8
1653943920000|2022-05-30 20:52:00|9156.65|9036.65|9155.91|9035.91|9156.68|9036.68|9155.91|9035.91|9
1653943930000|2022-05-30 20:52:10|9155.82|9035.82|9154.57|9034.57|9155.82|9035.82|9154.57|9034.57|10
1653943940000|2022-05-30 20:52:20|9153.85|9033.85|9152.29|9032.29|9153.85|9033.85|9152.29|9032.29|10
1653943950000|2022-05-30 20:52:30|9153.21|9033.21|9153.67|9033.67|9153.78|9033.78|9153.2|9033.2|9
1653943960000|2022-05-30 20:52:40|9153.64|9033.64|9153.31|9033.31|9153.68|9033.68|9153.23|9033.23|9
1653943970000|2022-05-30 20:52:50|9153.25|9033.25|9151.86|9031.86|9153.25|9033.25|9150.81|9030.81|10
1653943980000|2022-05-30 20:53:00|9151.99|9031.99|9152.3|9032.3|9152.3|9032.3|9151.26|9031.26|10
1653943990000|2022-05-30 20:53:10|9152.58|9032.58|9155.58|9035.58|9155.58|9035.58|9152.58|9032.58|10
1653944000000|2022-05-30 20:53:20|9156.4|9036.4|9160.95|9040.95|9160.95|9040.95|9156.4|9036.4|10
1653944010000|2022-05-30 20:53:30|9162.08|9042.08|9163.45|9043.45|9163.45|9043.45|9162.08|9042.08|9
1653944020000|2022-05-30 20:53:40|9163.3|9043.3|9164.48|9044.48|9164.48|9044.48|9163.3|9043.3|8
1653944030000|2022-05-30 20:53:50|9165.11|9045.11|9165.92|9045.92|9165.92|9045.92|9165.01|9045.01|9
1653944040000|2022-05-30 20:54:00|9165.3|9045.3|9165.1|9045.1|9165.3|9045.3|9164.74|9044.74|8
1653944050000|2022-05-30 20:54:10|9165.5|9045.5|9166.79|9046.79|9166.79|9046.79|9165.5|9045.5|10
1653944060000|2022-05-30 20:54:20|9166.76|9046.76|9170.69|9050.69|9170.69|9050.69|9166.76|9046.76|10
1653944070000|2022-05-30 20:54:30|9171.54|9051.54|9172.2|9052.2|9172.74|9052.74|9171.53|9051.53|10
1653944080000|2022-05-30 20:54:40|9172.3|9052.3|9175.84|9055.84|9175.84|9055.84|9172.3|9052.3|10
1653944090000|2022-05-30 20:54:50|9175.53|9055.53|9175.46|9055.46|9175.65|9055.65|9175.34|9055.34|9
1653944100000|2022-05-30 20:55:00|9175.15|9055.15|9175.94|9055.94|9176.01|9056.01|9175.15|9055.15|10
1653944110000|2022-05-30 20:55:10|9176.04|9056.04|9176.5|9056.5|9176.5|9056.5|9175.98|9055.98|9
1653944120000|2022-05-30 20:55:20|9176.56|9056.56|9177.98|9057.98|9177.98|9057.98|9176.56|9056.56|10
1653944130000|2022-05-30 20:55:30|9177.93|9057.93|9178.13|9058.13|9178.28|9058.28|9177.93|9057.93|9
1653944140000|2022-05-30 20:55:40|9178.18|9058.18|9178.72|9058.72|9178.72|9058.72|9178.18|9058.18|9
1653944150000|2022-05-30 20:55:50|9178.76|9058.76|9178.24|9058.24|9178.87|9058.87|9177.79|9057.79|9
1653944160000|2022-05-30 20:56:00|9177.52|9057.52|9179.63|9059.63|9179.63|9059.63|9177.52|9057.52|10
1653944170000|2022-05-30 20:56:10|9179.48|9059.48|9180.63|9060.63|9180.63|9060.63|9178.24|9058.24|10
1653944180000|2022-05-30 20:56:20|9180.9|9060.9|9182.26|9062.26|9182.26|9062.26|9180.9|9060.9|10
1653944190000|2022-05-30 20:56:30|9182.03|9062.03|9182.28|9062.28|9182.28|9062.28|9181.84|9061.84|10
1653944200000|2022-05-30 20:56:40|9182.49|9062.49|9183.7|9063.7|9183.73|9063.73|9182.49|9062.49|10
1653944210000|2022-05-30 20:56:50|9183.52|9063.52|9185.8|9065.8|9185.93|9065.93|9183.52|9063.52|10
1653944220000|2022-05-30 20:57:00|9186.56|9066.56|9188.52|9068.52|9188.6|9068.6|9186.56|9066.56|9
1653944230000|2022-05-30 20:57:10|9188.49|9068.49|9189.43|9069.43|9189.85|9069.85|9188.49|9068.49|10
1653944240000|2022-05-30 20:57:20|9188.76|9068.76|9187.63|9067.63|9188.79|9068.79|9187.46|9067.46|10
1653944250000|2022-05-30 20:57:30|9188.28|9068.28|9188.05|9068.05|9188.65|9068.65|9188.05|9068.05|10
1653944260000|2022-05-30 20:57:40|9187.95|9067.95|9188.29|9068.29|9188.74|9068.74|9187.95|9067.95|10
1653944270000|2022-05-30 20:57:50|9188.21|9068.21|9187.4|9067.4|9188.56|9068.56|9187.36|9067.36|10
1653944280000|2022-05-30 20:58:00|9187.29|9067.29|9188.64|9068.64|9188.7|9068.7|9187.29|9067.29|9
1653944290000|2022-05-30 20:58:10|9188.74|9068.74|9188.57|9068.57|9188.74|9068.74|9188.5|9068.5|7
1653944300000|2022-05-30 20:58:20|9188.73|9068.73|9188.77|9068.77|9188.88|9068.88|9188.66|9068.66|10
1653944310000|2022-05-30 20:58:30|9188.74|9068.74|9191.7|9071.7|9191.7|9071.7|9188.74|9068.74|10
1653944320000|2022-05-30 20:58:40|9192.35|9072.35|9193.66|9073.66|9193.86|9073.86|9192.35|9072.35|10
1653944330000|2022-05-30 20:58:50|9193.18|9073.18|9192.58|9072.58|9193.18|9073.18|9192.27|9072.27|10
1653944340000|2022-05-30 20:59:00|9192.79|9072.79|9196.53|9076.53|9196.53|9076.53|9192.79|9072.79|10
1653944350000|2022-05-30 20:59:10|9197.2|9077.2|9202.29|9082.29|9202.29|9082.29|9197.2|9077.2|10
1653944360000|2022-05-30 20:59:20|9203.41|9083.41|9206.4|9086.4|9206.4|9086.4|9203.34|9083.34|10
1653944370000|2022-05-30 20:59:30|9206.18|9086.18|9205.43|9085.43|9206.47|9086.47|9205.43|9085.43|10
1653944380000|2022-05-30 20:59:40|9205.47|9085.47|9204.79|9084.79|9206.07|9086.07|9204.79|9084.79|10
1653944390000|2022-05-30 20:59:50|9204.88|9084.88|9210.36|9090.36|9210.36|9090.36|9204.88|9084.88|10
1653944400000|2022-05-30 21:00:00|9211.21|9091.21|9213.81|9093.81|9213.81|9093.81|9210.55|9090.55|10
1653944410000|2022-05-30 21:00:10|9214.84|9094.84|9222.75|9102.75|9222.75|9102.75|9214.84|9094.84|10
1653944420000|2022-05-30 21:00:20|9224|9104|9227.88|9107.88|9228.73|9108.73|9224|9104|10
1653944430000|2022-05-30 21:00:30|9227.76|9107.76|9227.44|9107.44|9228.97|9108.97|9227.44|9107.44|10
1653944440000|2022-05-30 21:00:40|9226.46|9106.46|9225.22|9105.22|9226.46|9106.46|9225.04|9105.04|10
1653944450000|2022-05-30 21:00:50|9225.2|9105.2|9222.79|9102.79|9225.2|9105.2|9222.62|9102.62|9
1653944460000|2022-05-30 21:01:00|9222.4|9102.4|9219.82|9099.82|9222.4|9102.4|9219.82|9099.82|10
1653944470000|2022-05-30 21:01:10|9218.68|9098.68|9215.59|9095.59|9218.68|9098.68|9215.53|9095.53|10
1653944480000|2022-05-30 21:01:20|9215.32|9095.32|9214.41|9094.41|9215.58|9095.58|9214.41|9094.41|10
1653944490000|2022-05-30 21:01:30|9214.39|9094.39|9213.31|9093.31|9214.39|9094.39|9213.15|9093.15|10
1653944500000|2022-05-30 21:01:40|9213.88|9093.88|9216.42|9096.42|9216.95|9096.95|9213.88|9093.88|10
1653944510000|2022-05-30 21:01:50|9216.2|9096.2|9216.15|9096.15|9216.2|9096.2|9215.49|9095.49|10
1653944520000|2022-05-30 21:02:00|9216.28|9096.28|9215.84|9095.84|9216.55|9096.55|9215.84|9095.84|9
1653944530000|2022-05-30 21:02:10|9215.58|9095.58|9216.04|9096.04|9216.04|9096.04|9215.37|9095.37|10
1653944540000|2022-05-30 21:02:20|9216.27|9096.27|9215.82|9095.82|9216.37|9096.37|9215.7|9095.7|10
1653944550000|2022-05-30 21:02:30|9215.79|9095.79|9214.61|9094.61|9215.84|9095.84|9214.61|9094.61|7
1653944560000|2022-05-30 21:02:40|9215|9095|9216.32|9096.32|9216.32|9096.32|9215|9095|9
1653944570000|2022-05-30 21:02:50|9216.63|9096.63|9219.3|9099.3|9219.3|9099.3|9216.63|9096.63|9
1653944580000|2022-05-30 21:03:00|9219.64|9099.64|9219.13|9099.13|9220.12|9100.12|9219.11|9099.11|10
1653944590000|2022-05-30 21:03:10|9219|9099|9218.05|9098.05|9219.18|9099.18|9217.76|9097.76|10
1653944600000|2022-05-30 21:03:20|9217.92|9097.92|9214.58|9094.58|9217.92|9097.92|9214.58|9094.58|10
1653944610000|2022-05-30 21:03:30|9214.61|9094.61|9213.87|9093.87|9214.61|9094.61|9213.87|9093.87|10
1653944620000|2022-05-30 21:03:40|9213.46|9093.46|9213.54|9093.54|9213.79|9093.79|9213.31|9093.31|8
1653944630000|2022-05-30 21:03:50|9213.18|9093.18|9211.87|9091.87|9213.18|9093.18|9211.87|9091.87|10
1653944640000|2022-05-30 21:04:00|9211.6|9091.6|9210.11|9090.11|9211.69|9091.69|9210.1|9090.1|10
1653944650000|2022-05-30 21:04:10|9209.84|9089.84|9210.83|9090.83|9210.83|9090.83|9209.84|9089.84|9
1653944660000|2022-05-30 21:04:20|9210.76|9090.76|9210.14|9090.14|9210.86|9090.86|9210.11|9090.11|10
1653944670000|2022-05-30 21:04:30|9210.08|9090.08|9209.27|9089.27|9210.2|9090.2|9209.27|9089.27|9
1653944680000|2022-05-30 21:04:40|9209.37|9089.37|9208.15|9088.15|9209.37|9089.37|9208.15|9088.15|9
1653944690000|2022-05-30 21:04:50|9208.03|9088.03|9207.92|9087.92|9208.22|9088.22|9207.92|9087.92|10
1653944700000|2022-05-30 21:05:00|9207.84|9087.84|9207.99|9087.99|9207.99|9087.99|9207.78|9087.78|8
1653944710000|2022-05-30 21:05:10|9208.01|9088.01|9207.77|9087.77|9208.01|9088.01|9207.53|9087.53|8
1653944720000|2022-05-30 21:05:20|9208.25|9088.25|9208.75|9088.75|9208.9|9088.9|9208.25|9088.25|9
1653944730000|2022-05-30 21:05:30|9208.54|9088.54|9209.73|9089.73|9209.73|9089.73|9208.54|9088.54|10
1653944740000|2022-05-30 21:05:40|9209.86|9089.86|9209.65|9089.65|9210.12|9090.12|9209.65|9089.65|9
1653944750000|2022-05-30 21:05:50|9209.74|9089.74|9209.48|9089.48|9209.77|9089.77|9209.48|9089.48|9
1653944760000|2022-05-30 21:06:00|9209.59|9089.59|9208.53|9088.53|9209.85|9089.85|9208.53|9088.53|10
1653944770000|2022-05-30 21:06:10|9208.04|9088.04|9206.61|9086.61|9208.07|9088.07|9206.61|9086.61|10
1653944780000|2022-05-30 21:06:20|9206.21|9086.21|9205.1|9085.1|9206.21|9086.21|9205.1|9085.1|10
1653944790000|2022-05-30 21:06:30|9205|9085|9203.29|9083.29|9205|9085|9203.29|9083.29|10
1653944800000|2022-05-30 21:06:40|9203.37|9083.37|9201.04|9081.04|9203.37|9083.37|9201.04|9081.04|10
1653944810000|2022-05-30 21:06:50|9200.56|9080.56|9199.17|9079.17|9200.56|9080.56|9198.94|9078.94|9
1653944820000|2022-05-30 21:07:00|9198.99|9078.99|9196.71|9076.71|9199.02|9079.02|9196.71|9076.71|9
1653944830000|2022-05-30 21:07:10|9196.23|9076.23|9193.75|9073.75|9196.23|9076.23|9193.75|9073.75|10
1653944840000|2022-05-30 21:07:20|9193.91|9073.91|9195.78|9075.78|9196.29|9076.29|9193.91|9073.91|10
1653944850000|2022-05-30 21:07:30|9196.46|9076.46|9197.13|9077.13|9197.28|9077.28|9196.46|9076.46|9
1653944860000|2022-05-30 21:07:40|9197.17|9077.17|9197.67|9077.67|9197.67|9077.67|9197.17|9077.17|9
1653944870000|2022-05-30 21:07:50|9197.58|9077.58|9197.61|9077.61|9197.66|9077.66|9197.4|9077.4|9
1653944880000|2022-05-30 21:08:00|9197.62|9077.62|9197.67|9077.67|9197.71|9077.71|9197.43|9077.43|9
1653944890000|2022-05-30 21:08:10|9197.79|9077.79|9197.86|9077.86|9198.05|9078.05|9197.7|9077.7|10
1653944900000|2022-05-30 21:08:20|9197.4|9077.4|9196.03|9076.03|9197.73|9077.73|9196.03|9076.03|10
1653944910000|2022-05-30 21:08:30|9196.02|9076.02|9197.49|9077.49|9197.49|9077.49|9196.02|9076.02|10
1653944920000|2022-05-30 21:08:40|9197.92|9077.92|9198.81|9078.81|9198.85|9078.85|9197.92|9077.92|10
1653944930000|2022-05-30 21:08:50|9198.73|9078.73|9200.47|9080.47|9200.47|9080.47|9198.73|9078.73|10
1653944940000|2022-05-30 21:09:00|9200.61|9080.61|9200.13|9080.13|9200.68|9080.68|9200.13|9080.13|8
1653944950000|2022-05-30 21:09:10|9199.73|9079.73|9198.39|9078.39|9199.74|9079.74|9198.38|9078.38|10
1653944960000|2022-05-30 21:09:20|9198.34|9078.34|9199.69|9079.69|9199.69|9079.69|9197.94|9077.94|9
1653944970000|2022-05-30 21:09:30|9200.15|9080.15|9202.1|9082.1|9202.1|9082.1|9199.75|9079.75|10
1653944980000|2022-05-30 21:09:40|9202.33|9082.33|9204.08|9084.08|9204.08|9084.08|9202.33|9082.33|9
1653944990000|2022-05-30 21:09:50|9204.16|9084.16|9204.36|9084.36|9204.61|9084.61|9203.83|9083.83|10
1653945000000|2022-05-30 21:10:00|9203.94|9083.94|9203.2|9083.2|9203.94|9083.94|9203.2|9083.2|10
1653945010000|2022-05-30 21:10:10|9203.25|9083.25|9203.63|9083.63|9203.63|9083.63|9203.25|9083.25|9
1653945020000|2022-05-30 21:10:20|9204.07|9084.07|9206.17|9086.17|9206.17|9086.17|9204.07|9084.07|9
1653945030000|2022-05-30 21:10:30|9206.52|9086.52|9207.56|9087.56|9207.56|9087.56|9206.52|9086.52|10
1653945040000|2022-05-30 21:10:40|9207.78|9087.78|9209.02|9089.02|9209.02|9089.02|9207.68|9087.68|9
1653945050000|2022-05-30 21:10:50|9209.15|9089.15|9209.87|9089.87|9209.9|9089.9|9209.15|9089.15|10
1653945060000|2022-05-30 21:11:00|9210.35|9090.35|9212.53|9092.53|9212.53|9092.53|9210.35|9090.35|10
1653945070000|2022-05-30 21:11:10|9212.57|9092.57|9220.19|9100.19|9220.19|9100.19|9212.57|9092.57|10
1653945080000|2022-05-30 21:11:20|9220.74|9100.74|9222.86|9102.86|9222.86|9102.86|9220.74|9100.74|10
1653945090000|2022-05-30 21:11:30|9223.59|9103.59|9225.76|9105.76|9225.76|9105.76|9223.59|9103.59|10
1653945100000|2022-05-30 21:11:40|9225.29|9105.29|9224.63|9104.63|9225.57|9105.57|9224.57|9104.57|10
1653945110000|2022-05-30 21:11:50|9224.7|9104.7|9224.45|9104.45|9224.77|9104.77|9224.45|9104.45|8
1653945120000|2022-05-30 21:12:00|9224.34|9104.34|9225.52|9105.52|9225.52|9105.52|9224.25|9104.25|10
1653945130000|2022-05-30 21:12:10|9225.67|9105.67|9226.75|9106.75|9226.75|9106.75|9225.67|9105.67|10
1653945140000|2022-05-30 21:12:20|9227.05|9107.05|9231.77|9111.77|9231.77|9111.77|9227.05|9107.05|10
1653945150000|2022-05-30 21:12:30|9232.03|9112.03|9232.52|9112.52|9232.69|9112.69|9232.03|9112.03|10
1653945160000|2022-05-30 21:12:40|9232.45|9112.45|9232.51|9112.51|9233.03|9113.03|9232.45|9112.45|8
1653945170000|2022-05-30 21:12:50|9232.74|9112.74|9228.31|9108.31|9232.74|9112.74|9228.31|9108.31|10
1653945180000|2022-05-30 21:13:00|9227.88|9107.88|9229.71|9109.71|9229.71|9109.71|9226.58|9106.58|10
1653945190000|2022-05-30 21:13:10|9229.39|9109.39|9237.39|9117.39|9237.39|9117.39|9229.39|9109.39|10
1653945200000|2022-05-30 21:13:20|9238.84|9118.84|9245.77|9125.77|9245.77|9125.77|9238.84|9118.84|10
1653945210000|2022-05-30 21:13:30|9247.69|9127.69|9252.93|9132.93|9252.93|9132.93|9247.56|9127.56|9
1653945220000|2022-05-30 21:13:40|9255.41|9135.41|9253.36|9133.36|9256.12|9136.12|9253.36|9133.36|10
1653945230000|2022-05-30 21:13:50|9253.35|9133.35|9254.32|9134.32|9254.97|9134.97|9253.3|9133.3|9
1653945240000|2022-05-30 21:14:00|9253.75|9133.75|9251.4|9131.4|9253.75|9133.75|9251.27|9131.27|10
1653945250000|2022-05-30 21:14:10|9251.42|9131.42|9252.74|9132.74|9252.79|9132.79|9251.42|9131.42|10
1653945260000|2022-05-30 21:14:20|9252.85|9132.85|9251.87|9131.87|9252.85|9132.85|9251.85|9131.85|10
1653945270000|2022-05-30 21:14:30|9251.79|9131.79|9248.61|9128.61|9251.79|9131.79|9248.49|9128.49|10
1653945280000|2022-05-30 21:14:40|9248.22|9128.22|9246.54|9126.54|9248.22|9128.22|9246.47|9126.47|9
1653945290000|2022-05-30 21:14:50|9246.1|9126.1|9243.83|9123.83|9246.1|9126.1|9243.79|9123.79|10
1653945300000|2022-05-30 21:15:00|9243.74|9123.74|9243.66|9123.66|9243.8|9123.8|9243.03|9123.03|10
1653945310000|2022-05-30 21:15:10|9243.21|9123.21|9241.74|9121.74|9243.21|9123.21|9241.74|9121.74|10
1653945320000|2022-05-30 21:15:20|9240.66|9120.66|9239.99|9119.99|9240.66|9120.66|9239.99|9119.99|10
1653945330000|2022-05-30 21:15:30|9240.23|9120.23|9242.62|9122.62|9242.62|9122.62|9240.23|9120.23|10
1653945340000|2022-05-30 21:15:40|9242.26|9122.26|9243|9123|9243|9123|9242.18|9122.18|9
1653945350000|2022-05-30 21:15:50|9243.12|9123.12|9244.46|9124.46|9244.55|9124.55|9243.12|9123.12|10
1653945360000|2022-05-30 21:16:00|9244.79|9124.79|9245.87|9125.87|9246.24|9126.24|9244.79|9124.79|10
1653945370000|2022-05-30 21:16:10|9245.81|9125.81|9246.05|9126.05|9246.08|9126.08|9245.76|9125.76|10
1653945380000|2022-05-30 21:16:20|9246.04|9126.04|9246.22|9126.22|9246.22|9126.22|9246.04|9126.04|10
1653945390000|2022-05-30 21:16:30|9246.28|9126.28|9246.56|9126.56|9246.56|9126.56|9246.03|9126.03|10
1653945400000|2022-05-30 21:16:40|9246.53|9126.53|9246.71|9126.71|9246.8|9126.8|9246.06|9126.06|10
1653945410000|2022-05-30 21:16:50|9247.1|9127.1|9248.81|9128.81|9248.89|9128.89|9247.1|9127.1|10
1653945420000|2022-05-30 21:17:00|9248.6|9128.6|9252.06|9132.06|9252.06|9132.06|9248.59|9128.59|10
1653945430000|2022-05-30 21:17:10|9252.19|9132.19|9255.24|9135.24|9255.24|9135.24|9252.19|9132.19|10
1653945440000|2022-05-30 21:17:20|9255.36|9135.36|9259.28|9139.28|9259.66|9139.66|9255.36|9135.36|10
1653945450000|2022-05-30 21:17:30|9266.28|9146.28|9290.98|9170.98|9290.98|9170.98|9266.28|9146.28|10
1653945460000|2022-05-30 21:17:40|9283|9163|9277.18|9157.18|9283|9163|9263.55|9143.55|10
1653945470000|2022-05-30 21:17:50|9284.79|9164.79|9285.16|9165.16|9286.4|9166.4|9284.57|9164.57|10
1653945480000|2022-05-30 21:18:00|9283.54|9163.54|9295.54|9175.54|9295.54|9175.54|9283.54|9163.54|10
1653945490000|2022-05-30 21:18:10|9297.75|9177.75|9298.94|9178.94|9301.9|9181.9|9297.75|9177.75|10
1653945500000|2022-05-30 21:18:20|9302.1|9182.1|9315.51|9195.51|9315.51|9195.51|9300.61|9180.61|10
1653945510000|2022-05-30 21:18:30|9311.79|9191.79|9324.83|9204.83|9324.87|9204.87|9311.79|9191.79|10
1653945520000|2022-05-30 21:18:40|9324.51|9204.51|9321.53|9201.53|9324.51|9204.51|9321.53|9201.53|10
1653945530000|2022-05-30 21:18:50|9322.75|9202.75|9321.37|9201.37|9322.75|9202.75|9320.35|9200.35|10
1653945540000|2022-05-30 21:19:00|9320.78|9200.78|9318.52|9198.52|9321.66|9201.66|9318.52|9198.52|10
1653945550000|2022-05-30 21:19:10|9317.81|9197.81|9322.6|9202.6|9322.6|9202.6|9317.81|9197.81|10
1653945560000|2022-05-30 21:19:20|9323.06|9203.06|9320.53|9200.53|9324.17|9204.17|9320.53|9200.53|9
1653945570000|2022-05-30 21:19:30|9320.7|9200.7|9318.33|9198.33|9320.7|9200.7|9317.9|9197.9|10
1653945580000|2022-05-30 21:19:40|9318.73|9198.73|9319.49|9199.49|9319.58|9199.58|9318.68|9198.68|10
1653945590000|2022-05-30 21:19:50|9319.53|9199.53|9319.61|9199.61|9320.13|9200.13|9318.83|9198.83|10
1653945600000|2022-05-30 21:20:00|9319.96|9199.96|9324.11|9204.11|9324.11|9204.11|9319.96|9199.96|10
1653945610000|2022-05-30 21:20:10|9323.36|9203.36|9324.69|9204.69|9324.96|9204.96|9323.36|9203.36|10
1653945620000|2022-05-30 21:20:20|9325.43|9205.43|9330.75|9210.75|9330.75|9210.75|9325.29|9205.29|10
1653945630000|2022-05-30 21:20:30|9330.99|9210.99|9341.08|9221.08|9342.32|9222.32|9330.99|9210.99|10
1653945640000|2022-05-30 21:20:40|9341.43|9221.43|9360.7|9240.7|9360.7|9240.7|9341.43|9221.43|10
1653945650000|2022-05-30 21:20:50|9363.9|9243.9|9372.81|9252.81|9376.39|9256.39|9363.9|9243.9|10
1653945660000|2022-05-30 21:21:00|9373.11|9253.11|9355.46|9235.46|9373.11|9253.11|9355.46|9235.46|10
1653945670000|2022-05-30 21:21:10|9354.94|9234.94|9348.86|9228.86|9355.47|9235.47|9348.86|9228.86|10
1653945680000|2022-05-30 21:21:20|9351.95|9231.95|9358.62|9238.62|9358.62|9238.62|9351.95|9231.95|10
1653945690000|2022-05-30 21:21:30|9360.04|9240.04|9359.9|9239.9|9360.22|9240.22|9359.24|9239.24|10
1653945700000|2022-05-30 21:21:40|9360.21|9240.21|9363.5|9243.5|9363.97|9243.97|9359.71|9239.71|10
1653945710000|2022-05-30 21:21:50|9362.19|9242.19|9362.43|9242.43|9362.62|9242.62|9360.58|9240.58|10
1653945720000|2022-05-30 21:22:00|9363.65|9243.65|9373.76|9253.76|9373.76|9253.76|9363.65|9243.65|10
1653945730000|2022-05-30 21:22:10|9374.72|9254.72|9383.75|9263.75|9383.75|9263.75|9374.72|9254.72|10
1653945740000|2022-05-30 21:22:20|9383.22|9263.22|9380.63|9260.63|9383.22|9263.22|9379.48|9259.48|10
1653945750000|2022-05-30 21:22:30|9380|9260|9386.35|9266.35|9386.35|9266.35|9378.67|9258.67|10
1653945760000|2022-05-30 21:22:40|9388.26|9268.26|9398.35|9278.35|9398.73|9278.73|9388.26|9268.26|10
1653945770000|2022-05-30 21:22:50|9398.53|9278.53|9404.08|9284.08|9404.08|9284.08|9398.53|9278.53|10
1653945780000|2022-05-30 21:23:00|9405.42|9285.42|9400.8|9280.8|9407.3|9287.3|9400.4|9280.4|10
1653945790000|2022-05-30 21:23:10|9400.6|9280.6|9406.5|9286.5|9406.77|9286.77|9400.37|9280.37|10
1653945800000|2022-05-30 21:23:20|9405.54|9285.54|9409.47|9289.47|9409.47|9289.47|9405.36|9285.36|10
1653945810000|2022-05-30 21:23:30|9409.76|9289.76|9404.37|9284.37|9410.11|9290.11|9403.94|9283.94|10
1653945820000|2022-05-30 21:23:40|9406.29|9286.29|9393.94|9273.94|9407.61|9287.61|9393.94|9273.94|10
1653945830000|2022-05-30 21:23:50|9394.11|9274.11|9387.55|9267.55|9394.27|9274.27|9385.91|9265.91|10
1653945840000|2022-05-30 21:24:00|9385.6|9265.6|9379|9259|9385.6|9265.6|9378.24|9258.24|10
1653945850000|2022-05-30 21:24:10|9378.1|9258.1|9373.56|9253.56|9378.1|9258.1|9372.55|9252.55|10
1653945860000|2022-05-30 21:24:20|9372.46|9252.46|9366.53|9246.53|9372.46|9252.46|9364.24|9244.24|10
1653945870000|2022-05-30 21:24:30|9367.23|9247.23|9361.63|9241.63|9367.23|9247.23|9361.63|9241.63|10
1653945880000|2022-05-30 21:24:40|9359.73|9239.73|9353.9|9233.9|9359.88|9239.88|9353.9|9233.9|10
1653945890000|2022-05-30 21:24:50|9353.22|9233.22|9353.86|9233.86|9354.2|9234.2|9353.06|9233.06|10
1653945900000|2022-05-30 21:25:00|9354.05|9234.05|9357|9237|9357.92|9237.92|9354.05|9234.05|10
1653945910000|2022-05-30 21:25:10|9358.88|9238.88|9361.22|9241.22|9361.3|9241.3|9358.88|9238.88|10
1653945920000|2022-05-30 21:25:20|9361.09|9241.09|9359.6|9239.6|9361.09|9241.09|9357.68|9237.68|10
1653945930000|2022-05-30 21:25:30|9356.21|9236.21|9352.54|9232.54|9356.21|9236.21|9352.54|9232.54|10
1653945940000|2022-05-30 21:25:40|9350.84|9230.84|9349.61|9229.61|9351.89|9231.89|9348.99|9228.99|10
1653945950000|2022-05-30 21:25:50|9349.68|9229.68|9349.13|9229.13|9351.04|9231.04|9348.73|9228.73|10
1653945960000|2022-05-30 21:26:00|9350.5|9230.5|9345.55|9225.55|9350.5|9230.5|9345.55|9225.55|10
1653945970000|2022-05-30 21:26:10|9345.48|9225.48|9343.67|9223.67|9345.48|9225.48|9343.64|9223.64|10
1653945980000|2022-05-30 21:26:20|9344.29|9224.29|9343.05|9223.05|9346.13|9226.13|9343.02|9223.02|10
1653945990000|2022-05-30 21:26:30|9343.7|9223.7|9336.56|9216.56|9343.7|9223.7|9336.56|9216.56|10
1653946000000|2022-05-30 21:26:40|9335.78|9215.78|9333.27|9213.27|9335.78|9215.78|9332.61|9212.61|10
1653946010000|2022-05-30 21:26:50|9331.61|9211.61|9331.38|9211.38|9332.24|9212.24|9329.8|9209.8|10
1653946020000|2022-05-30 21:27:00|9331.22|9211.22|9333.95|9213.95|9333.95|9213.95|9331.22|9211.22|9
1653946030000|2022-05-30 21:27:10|9332.99|9212.99|9335.95|9215.95|9335.95|9215.95|9332.99|9212.99|10
1653946040000|2022-05-30 21:27:20|9337.05|9217.05|9338.66|9218.66|9338.66|9218.66|9336.25|9216.25|9
1653946050000|2022-05-30 21:27:30|9338.76|9218.76|9339.08|9219.08|9339.58|9219.58|9338.59|9218.59|10
1653946060000|2022-05-30 21:27:40|9340.49|9220.49|9340.26|9220.26|9341.42|9221.42|9340.26|9220.26|10
1653946070000|2022-05-30 21:27:50|9340.3|9220.3|9339.97|9219.97|9341.24|9221.24|9339.75|9219.75|10
1653946080000|2022-05-30 21:28:00|9340.47|9220.47|9340.56|9220.56|9341.03|9221.03|9340.45|9220.45|9
1653946090000|2022-05-30 21:28:10|9339.74|9219.74|9338.97|9218.97|9339.74|9219.74|9338.56|9218.56|10
1653946100000|2022-05-30 21:28:20|9338.6|9218.6|9332.38|9212.38|9338.6|9218.6|9332.38|9212.38|10
1653946110000|2022-05-30 21:28:30|9332.14|9212.14|9333.51|9213.51|9334.22|9214.22|9331.82|9211.82|10
1653946120000|2022-05-30 21:28:40|9332.75|9212.75|9328.27|9208.27|9332.75|9212.75|9328.27|9208.27|10
1653946130000|2022-05-30 21:28:50|9328.16|9208.16|9328.37|9208.37|9328.38|9208.38|9325.08|9205.08|10
1653946140000|2022-05-30 21:29:00|9328.8|9208.8|9321.19|9201.19|9328.8|9208.8|9321.19|9201.19|10
1653946150000|2022-05-30 21:29:10|9321.24|9201.24|9318|9198|9321.24|9201.24|9318|9198|10
1653946160000|2022-05-30 21:29:20|9319.09|9199.09|9319.24|9199.24|9320.09|9200.09|9318.78|9198.78|10
1653946170000|2022-05-30 21:29:30|9319.34|9199.34|9323.78|9203.78|9323.78|9203.78|9319.34|9199.34|10
1653946180000|2022-05-30 21:29:40|9323.76|9203.76|9326.53|9206.53|9327.49|9207.49|9323.76|9203.76|10
1653946190000|2022-05-30 21:29:50|9327.11|9207.11|9327.51|9207.51|9328.59|9208.59|9327.11|9207.11|10
1653946200000|2022-05-30 21:30:00|9326.59|9206.59|9325.83|9205.83|9327.12|9207.12|9325.3|9205.3|10
1653946210000|2022-05-30 21:30:10|9325.23|9205.23|9323.29|9203.29|9325.88|9205.88|9322.75|9202.75|10
1653946220000|2022-05-30 21:30:20|9322.39|9202.39|9319.71|9199.71|9322.57|9202.57|9319.71|9199.71|10
1653946230000|2022-05-30 21:30:30|9321.25|9201.25|9325.04|9205.04|9326.66|9206.66|9321.25|9201.25|10
1653946240000|2022-05-30 21:30:40|9325.65|9205.65|9332.18|9212.18|9332.34|9212.34|9325.65|9205.65|10
1653946250000|2022-05-30 21:30:50|9332.6|9212.6|9338.28|9218.28|9338.28|9218.28|9332.6|9212.6|10
1653946260000|2022-05-30 21:31:00|9339.48|9219.48|9340.55|9220.55|9341.06|9221.06|9338.98|9218.98|10
1653946270000|2022-05-30 21:31:10|9338.65|9218.65|9336.69|9216.69|9338.69|9218.69|9335.06|9215.06|10
1653946280000|2022-05-30 21:31:20|9334.5|9214.5|9331.43|9211.43|9335.36|9215.36|9331.41|9211.41|10
1653946290000|2022-05-30 21:31:30|9331.07|9211.07|9327.25|9207.25|9331.07|9211.07|9327.25|9207.25|10
1653946300000|2022-05-30 21:31:40|9327.35|9207.35|9325.52|9205.52|9327.35|9207.35|9323.6|9203.6|10
1653946310000|2022-05-30 21:31:50|9324.77|9204.77|9331.75|9211.75|9332.14|9212.14|9323.65|9203.65|10
1653946320000|2022-05-30 21:32:00|9331.97|9211.97|9332.63|9212.63|9333.24|9213.24|9331.77|9211.77|9
1653946330000|2022-05-30 21:32:10|9333.14|9213.14|9337.94|9217.94|9337.94|9217.94|9333.14|9213.14|10
1653946340000|2022-05-30 21:32:20|9337.99|9217.99|9341.19|9221.19|9342.69|9222.69|9337.99|9217.99|10
1653946350000|2022-05-30 21:32:30|9342.46|9222.46|9344.01|9224.01|9344.01|9224.01|9342.08|9222.08|10
1653946360000|2022-05-30 21:32:40|9345.13|9225.13|9345.36|9225.36|9345.58|9225.58|9343.76|9223.76|10
1653946370000|2022-05-30 21:32:50|9345.27|9225.27|9345.71|9225.71|9345.71|9225.71|9345.05|9225.05|10
1653946380000|2022-05-30 21:33:00|9345.94|9225.94|9347.28|9227.28|9347.28|9227.28|9345.94|9225.94|10
1653946390000|2022-05-30 21:33:10|9347.21|9227.21|9345.37|9225.37|9347.21|9227.21|9345.12|9225.12|10
1653946400000|2022-05-30 21:33:20|9344.36|9224.36|9342.09|9222.09|9344.73|9224.73|9342.09|9222.09|10
1653946410000|2022-05-30 21:33:30|9342.11|9222.11|9341.43|9221.43|9342.55|9222.55|9341.33|9221.33|10
1653946420000|2022-05-30 21:33:40|9341.67|9221.67|9340.51|9220.51|9341.67|9221.67|9340.27|9220.27|9
1653946430000|2022-05-30 21:33:50|9339.96|9219.96|9336.98|9216.98|9339.96|9219.96|9336.98|9216.98|10
1653946440000|2022-05-30 21:34:00|9336.68|9216.68|9333.84|9213.84|9336.68|9216.68|9333.84|9213.84|10
1653946450000|2022-05-30 21:34:10|9333.71|9213.71|9331.22|9211.22|9333.71|9213.71|9331.22|9211.22|10
1653946460000|2022-05-30 21:34:20|9331.21|9211.21|9334.03|9214.03|9334.03|9214.03|9331.21|9211.21|10
1653946470000|2022-05-30 21:34:30|9334.33|9214.33|9332.8|9212.8|9334.33|9214.33|9332.55|9212.55|10
1653946480000|2022-05-30 21:34:40|9332.19|9212.19|9333.91|9213.91|9334.23|9214.23|9332.16|9212.16|10
1653946490000|2022-05-30 21:34:50|9333.76|9213.76|9336.44|9216.44|9336.77|9216.77|9333.76|9213.76|10
1653946500000|2022-05-30 21:35:00|9336.78|9216.78|9336.71|9216.71|9337.41|9217.41|9336.71|9216.71|9
1653946510000|2022-05-30 21:35:10|9337.8|9217.8|9334.3|9214.3|9337.8|9217.8|9334.3|9214.3|10
1653946520000|2022-05-30 21:35:20|9334.03|9214.03|9334.68|9214.68|9334.96|9214.96|9334.03|9214.03|9
1653946530000|2022-05-30 21:35:30|9334.69|9214.69|9334.91|9214.91|9335.31|9215.31|9334.48|9214.48|9
1653946540000|2022-05-30 21:35:40|9334.8|9214.8|9335.17|9215.17|9335.43|9215.43|9334.19|9214.19|10
1653946550000|2022-05-30 21:35:50|9334.9|9214.9|9335.55|9215.55|9336.5|9216.5|9334.69|9214.69|10
1653946560000|2022-05-30 21:36:00|9336.67|9216.67|9336.92|9216.92|9336.92|9216.92|9336.58|9216.58|9
1653946570000|2022-05-30 21:36:10|9336.83|9216.83|9336.4|9216.4|9336.83|9216.83|9336.4|9216.4|10
1653946580000|2022-05-30 21:36:20|9336.32|9216.32|9337.26|9217.26|9337.26|9217.26|9336.03|9216.03|10
1653946590000|2022-05-30 21:36:30|9337.24|9217.24|9334.29|9214.29|9337.24|9217.24|9334.29|9214.29|10
1653946600000|2022-05-30 21:36:40|9334.23|9214.23|9324.13|9204.13|9334.23|9214.23|9324.13|9204.13|10
1653946610000|2022-05-30 21:36:50|9323.66|9203.66|9316.17|9196.17|9323.66|9203.66|9316.17|9196.17|10
1653946620000|2022-05-30 21:37:00|9315.74|9195.74|9309.17|9189.17|9315.74|9195.74|9309.17|9189.17|10
1653946630000|2022-05-30 21:37:10|9308.23|9188.23|9302.42|9182.42|9308.34|9188.34|9302.42|9182.42|10
1653946640000|2022-05-30 21:37:20|9302.32|9182.32|9299.17|9179.17|9302.32|9182.32|9298.61|9178.61|10
1653946650000|2022-05-30 21:37:30|9299.18|9179.18|9298.25|9178.25|9299.3|9179.3|9298.08|9178.08|10
1653946660000|2022-05-30 21:37:40|9296.91|9176.91|9294.92|9174.92|9296.91|9176.91|9294.92|9174.92|10
1653946670000|2022-05-30 21:37:50|9294.01|9174.01|9294.94|9174.94|9294.94|9174.94|9294.01|9174.01|10
1653946680000|2022-05-30 21:38:00|9297.8|9177.8|9300.07|9180.07|9300.56|9180.56|9296.26|9176.26|10
1653946690000|2022-05-30 21:38:10|9300.89|9180.89|9301.45|9181.45|9301.45|9181.45|9300.32|9180.32|10
1653946700000|2022-05-30 21:38:20|9301.49|9181.49|9304.76|9184.76|9304.76|9184.76|9301.49|9181.49|10
1653946710000|2022-05-30 21:38:30|9304.78|9184.78|9307.12|9187.12|9307.12|9187.12|9304.69|9184.69|10
1653946720000|2022-05-30 21:38:40|9306.37|9186.37|9310.95|9190.95|9310.95|9190.95|9306.37|9186.37|10
1653946730000|2022-05-30 21:38:50|9310.92|9190.92|9310.17|9190.17|9312.46|9192.46|9309.53|9189.53|10
1653946740000|2022-05-30 21:39:00|9309.9|9189.9|9310.09|9190.09|9310.13|9190.13|9309.9|9189.9|9
1653946750000|2022-05-30 21:39:10|9310.13|9190.13|9310.34|9190.34|9310.51|9190.51|9310.13|9190.13|10
1653946760000|2022-05-30 21:39:20|9310.47|9190.47|9310.74|9190.74|9310.74|9190.74|9310.31|9190.31|10
1653946770000|2022-05-30 21:39:30|9310.49|9190.49|9310.4|9190.4|9310.49|9190.49|9309.95|9189.95|8
1653946780000|2022-05-30 21:39:40|9310.14|9190.14|9309.23|9189.23|9310.14|9190.14|9309.23|9189.23|10
1653946790000|2022-05-30 21:39:50|9309.53|9189.53|9305.19|9185.19|9309.53|9189.53|9305.19|9185.19|10
1653946800000|2022-05-30 21:40:00|9304.54|9184.54|9303.58|9183.58|9304.54|9184.54|9303.02|9183.02|10
1653946810000|2022-05-30 21:40:10|9303.98|9183.98|9304.98|9184.98|9304.98|9184.98|9303.98|9183.98|10
1653946820000|2022-05-30 21:40:20|9304.83|9184.83|9306.82|9186.82|9306.9|9186.9|9304.67|9184.67|10
1653946830000|2022-05-30 21:40:30|9307|9187|9308.2|9188.2|9308.25|9188.25|9307|9187|10
1653946840000|2022-05-30 21:40:40|9308.19|9188.19|9310.16|9190.16|9310.16|9190.16|9308.19|9188.19|9
1653946850000|2022-05-30 21:40:50|9310.33|9190.33|9311.84|9191.84|9311.84|9191.84|9310.33|9190.33|10
1653946860000|2022-05-30 21:41:00|9311.82|9191.82|9310.39|9190.39|9311.82|9191.82|9309.72|9189.72|10
1653946870000|2022-05-30 21:41:10|9310.09|9190.09|9306.52|9186.52|9310.09|9190.09|9306.52|9186.52|10
1653946880000|2022-05-30 21:41:20|9306.31|9186.31|9303.76|9183.76|9306.31|9186.31|9303.76|9183.76|9
1653946890000|2022-05-30 21:41:30|9303.48|9183.48|9301.32|9181.32|9303.48|9183.48|9301.21|9181.21|10
1653946900000|2022-05-30 21:41:40|9301.09|9181.09|9299.97|9179.97|9301.09|9181.09|9299.97|9179.97|9
1653946910000|2022-05-30 21:41:50|9299.96|9179.96|9300.19|9180.19|9300.47|9180.47|9299.82|9179.82|10
1653946920000|2022-05-30 21:42:00|9299.75|9179.75|9299.55|9179.55|9299.75|9179.75|9299.23|9179.23|10
1653946930000|2022-05-30 21:42:10|9298.98|9178.98|9299.07|9179.07|9299.18|9179.18|9298.98|9178.98|9
1653946940000|2022-05-30 21:42:20|9298.94|9178.94|9298.14|9178.14|9298.96|9178.96|9297.94|9177.94|10
1653946950000|2022-05-30 21:42:30|9298.13|9178.13|9296.91|9176.91|9298.15|9178.15|9296.81|9176.81|9
1653946960000|2022-05-30 21:42:40|9296.49|9176.49|9296.39|9176.39|9297.02|9177.02|9296.39|9176.39|10
1653946970000|2022-05-30 21:42:50|9296.61|9176.61|9295.99|9175.99|9296.67|9176.67|9295.99|9175.99|10
1653946980000|2022-05-30 21:43:00|9296.01|9176.01|9295.67|9175.67|9296.36|9176.36|9295.67|9175.67|10
1653946990000|2022-05-30 21:43:10|9295.59|9175.59|9295.17|9175.17|9295.6|9175.6|9295.12|9175.12|10
1653947000000|2022-05-30 21:43:20|9294.8|9174.8|9293.5|9173.5|9294.8|9174.8|9293.45|9173.45|10
1653947010000|2022-05-30 21:43:30|9293.47|9173.47|9292.29|9172.29|9293.89|9173.89|9292.29|9172.29|8
1653947020000|2022-05-30 21:43:40|9292.33|9172.33|9292.05|9172.05|9292.52|9172.52|9292.05|9172.05|10
1653947030000|2022-05-30 21:43:50|9292.45|9172.45|9298.26|9178.26|9298.26|9178.26|9292.45|9172.45|10
1653947040000|2022-05-30 21:44:00|9298.16|9178.16|9302.93|9182.93|9302.93|9182.93|9298.16|9178.16|10
1653947050000|2022-05-30 21:44:10|9303.2|9183.2|9303.65|9183.65|9304.12|9184.12|9303.09|9183.09|10
1653947060000|2022-05-30 21:44:20|9303.88|9183.88|9303.49|9183.49|9303.98|9183.98|9303.48|9183.48|9
1653947070000|2022-05-30 21:44:30|9303.53|9183.53|9303.35|9183.35|9303.61|9183.61|9303.3|9183.3|9
1653947080000|2022-05-30 21:44:40|9303.48|9183.48|9301.7|9181.7|9303.59|9183.59|9301.7|9181.7|10
1653947090000|2022-05-30 21:44:50|9301.87|9181.87|9298.96|9178.96|9301.87|9181.87|9298.96|9178.96|9
1653947100000|2022-05-30 21:45:00|9299.22|9179.22|9299|9179|9299.22|9179.22|9298.12|9178.12|10
1653947110000|2022-05-30 21:45:10|9298.95|9178.95|9297.34|9177.34|9298.95|9178.95|9297.34|9177.34|9
1653947120000|2022-05-30 21:45:20|9296.21|9176.21|9295.22|9175.22|9296.21|9176.21|9295.14|9175.14|10
1653947130000|2022-05-30 21:45:30|9295.27|9175.27|9290.61|9170.61|9295.27|9175.27|9290.61|9170.61|9
1653947140000|2022-05-30 21:45:40|9290.13|9170.13|9288.37|9168.37|9290.13|9170.13|9288.37|9168.37|10
1653947150000|2022-05-30 21:45:50|9288.24|9168.24|9288.01|9168.01|9288.28|9168.28|9287.66|9167.66|10
1653947160000|2022-05-30 21:46:00|9287.68|9167.68|9286.03|9166.03|9287.73|9167.73|9286.03|9166.03|10
1653947170000|2022-05-30 21:46:10|9285.57|9165.57|9283.77|9163.77|9285.57|9165.57|9283.77|9163.77|10
1653947180000|2022-05-30 21:46:20|9283.66|9163.66|9283.38|9163.38|9283.66|9163.66|9283.23|9163.23|9
1653947190000|2022-05-30 21:46:30|9283.55|9163.55|9282.82|9162.82|9283.55|9163.55|9282.82|9162.82|9
1653947200000|2022-05-30 21:46:40|9282.8|9162.8|9281.72|9161.72|9282.8|9162.8|9281.71|9161.71|9
1653947210000|2022-05-30 21:46:50|9281.96|9161.96|9280.07|9160.07|9282.28|9162.28|9280.07|9160.07|10
1653947220000|2022-05-30 21:47:00|9279.82|9159.82|9278.92|9158.92|9279.82|9159.82|9278.92|9158.92|10
1653947230000|2022-05-30 21:47:10|9278.56|9158.56|9277.35|9157.35|9278.62|9158.62|9276.73|9156.73|10
1653947240000|2022-05-30 21:47:20|9277.05|9157.05|9279.64|9159.64|9279.64|9159.64|9277.05|9157.05|10
1653947250000|2022-05-30 21:47:30|9279.76|9159.76|9285.59|9165.59|9285.59|9165.59|9279.76|9159.76|10
1653947260000|2022-05-30 21:47:40|9285.93|9165.93|9289.3|9169.3|9289.36|9169.36|9285.56|9165.56|10
1653947270000|2022-05-30 21:47:50|9290.04|9170.04|9287.21|9167.21|9290.63|9170.63|9287.21|9167.21|10
1653947280000|2022-05-30 21:48:00|9286.93|9166.93|9286.36|9166.36|9287.39|9167.39|9286.01|9166.01|10
1653947290000|2022-05-30 21:48:10|9285.99|9165.99|9289.6|9169.6|9289.6|9169.6|9285.53|9165.53|10
1653947300000|2022-05-30 21:48:20|9289.39|9169.39|9286.82|9166.82|9289.93|9169.93|9286.82|9166.82|10
1653947310000|2022-05-30 21:48:30|9286.8|9166.8|9285.81|9165.81|9287.35|9167.35|9285.81|9165.81|10
1653947320000|2022-05-30 21:48:40|9285.4|9165.4|9281.42|9161.42|9285.4|9165.4|9281.42|9161.42|10
1653947330000|2022-05-30 21:48:50|9281.21|9161.21|9279.93|9159.93|9281.37|9161.37|9279.93|9159.93|10
1653947340000|2022-05-30 21:49:00|9279.88|9159.88|9278.81|9158.81|9279.92|9159.92|9278.38|9158.38|10
1653947350000|2022-05-30 21:49:10|9278.32|9158.32|9276.11|9156.11|9278.32|9158.32|9276.11|9156.11|10
1653947360000|2022-05-30 21:49:20|9275.45|9155.45|9275|9155|9275.64|9155.64|9274.81|9154.81|10
1653947370000|2022-05-30 21:49:30|9274.94|9154.94|9274.32|9154.32|9274.94|9154.94|9274.29|9154.29|9
1653947380000|2022-05-30 21:49:40|9274.24|9154.24|9273.51|9153.51|9274.24|9154.24|9273.51|9153.51|10
1653947390000|2022-05-30 21:49:50|9272.95|9152.95|9275.09|9155.09|9275.09|9155.09|9272.61|9152.61|10
1653947400000|2022-05-30 21:50:00|9275.39|9155.39|9276.66|9156.66|9276.66|9156.66|9275.39|9155.39|10
1653947410000|2022-05-30 21:50:10|9276.68|9156.68|9277.9|9157.9|9277.9|9157.9|9276.68|9156.68|10
1653947420000|2022-05-30 21:50:20|9277.73|9157.73|9280|9160|9280|9160|9277.72|9157.72|10
1653947430000|2022-05-30 21:50:30|9280.36|9160.36|9280.4|9160.4|9280.79|9160.79|9280.29|9160.29|10
1653947440000|2022-05-30 21:50:40|9280.43|9160.43|9282.38|9162.38|9282.38|9162.38|9280.43|9160.43|10
1653947450000|2022-05-30 21:50:50|9283.48|9163.48|9285.35|9165.35|9285.35|9165.35|9283.48|9163.48|10
1653947460000|2022-05-30 21:51:00|9285.93|9165.93|9286.88|9166.88|9286.88|9166.88|9285.93|9165.93|10
1653947470000|2022-05-30 21:51:10|9287.45|9167.45|9290.72|9170.72|9290.72|9170.72|9287.45|9167.45|10
1653947480000|2022-05-30 21:51:20|9290.39|9170.39|9291.05|9171.05|9291.63|9171.63|9289.73|9169.73|10
1653947490000|2022-05-30 21:51:30|9291.14|9171.14|9292.94|9172.94|9292.94|9172.94|9291.08|9171.08|10
1653947500000|2022-05-30 21:51:40|9293.44|9173.44|9295.45|9175.45|9295.45|9175.45|9293.44|9173.44|10
1653947510000|2022-05-30 21:51:50|9295.53|9175.53|9298.23|9178.23|9298.45|9178.45|9295.53|9175.53|10
1653947520000|2022-05-30 21:52:00|9298.74|9178.74|9298.32|9178.32|9298.82|9178.82|9298.29|9178.29|10
1653947530000|2022-05-30 21:52:10|9297.53|9177.53|9297.05|9177.05|9297.7|9177.7|9296.53|9176.53|10
1653947540000|2022-05-30 21:52:20|9297.34|9177.34|9296.76|9176.76|9298.16|9178.16|9296.28|9176.28|10
1653947550000|2022-05-30 21:52:30|9297.12|9177.12|9296.18|9176.18|9297.74|9177.74|9296.18|9176.18|8
1653947560000|2022-05-30 21:52:40|9296.04|9176.04|9296.63|9176.63|9296.63|9176.63|9296.04|9176.04|10
1653947570000|2022-05-30 21:52:50|9296.74|9176.74|9296.95|9176.95|9297.15|9177.15|9296.74|9176.74|9
1653947580000|2022-05-30 21:53:00|9297.06|9177.06|9297.8|9177.8|9297.97|9177.97|9297.06|9177.06|10
1653947590000|2022-05-30 21:53:10|9297.79|9177.79|9297.64|9177.64|9297.79|9177.79|9297.32|9177.32|10
1653947600000|2022-05-30 21:53:20|9297.66|9177.66|9297.66|9177.66|9297.87|9177.87|9297.66|9177.66|9
1653947610000|2022-05-30 21:53:30|9297.39|9177.39|9295.34|9175.34|9297.41|9177.41|9295.34|9175.34|10
1653947620000|2022-05-30 21:53:40|9295.27|9175.27|9293.81|9173.81|9295.27|9175.27|9293.59|9173.59|9
1653947630000|2022-05-30 21:53:50|9293.86|9173.86|9293.6|9173.6|9293.86|9173.86|9292.55|9172.55|10
1653947640000|2022-05-30 21:54:00|9293.39|9173.39|9293.67|9173.67|9293.84|9173.84|9293.36|9173.36|10
1653947650000|2022-05-30 21:54:10|9295.23|9175.23|9297.69|9177.69|9297.8|9177.8|9295.23|9175.23|8
1653947660000|2022-05-30 21:54:20|9297.79|9177.79|9299.61|9179.61|9299.61|9179.61|9297.79|9177.79|9
1653947670000|2022-05-30 21:54:30|9299.64|9179.64|9299.82|9179.82|9299.82|9179.82|9299.18|9179.18|8
1653947680000|2022-05-30 21:54:40|9299.25|9179.25|9299.85|9179.85|9300.1|9180.1|9299.25|9179.25|10
1653947690000|2022-05-30 21:54:50|9299.75|9179.75|9299.36|9179.36|9300.07|9180.07|9299.25|9179.25|10
1653947700000|2022-05-30 21:55:00|9299.26|9179.26|9304.1|9184.1|9304.1|9184.1|9299.26|9179.26|10
1653947710000|2022-05-30 21:55:10|9304.49|9184.49|9305.71|9185.71|9305.74|9185.74|9303.92|9183.92|10
1653947720000|2022-05-30 21:55:20|9305.77|9185.77|9306.1|9186.1|9306.1|9186.1|9305.73|9185.73|9
1653947730000|2022-05-30 21:55:30|9306.09|9186.09|9306.81|9186.81|9306.93|9186.93|9306.09|9186.09|10
1653947740000|2022-05-30 21:55:40|9306.83|9186.83|9307.03|9187.03|9307.03|9187.03|9306.6|9186.6|8
1653947750000|2022-05-30 21:55:50|9307.02|9187.02|9307.09|9187.09|9307.43|9187.43|9306.88|9186.88|9
1653947760000|2022-05-30 21:56:00|9307.43|9187.43|9309.9|9189.9|9309.9|9189.9|9307.38|9187.38|9
1653947770000|2022-05-30 21:56:10|9309.88|9189.88|9312.39|9192.39|9312.39|9192.39|9309.88|9189.88|10
1653947780000|2022-05-30 21:56:20|9312.47|9192.47|9313.41|9193.41|9314|9194|9312.47|9192.47|10
1653947790000|2022-05-30 21:56:30|9313.29|9193.29|9313.79|9193.79|9313.79|9193.79|9312.62|9192.62|10
1653947800000|2022-05-30 21:56:40|9314.65|9194.65|9315.59|9195.59|9315.59|9195.59|9314.4|9194.4|10
1653947810000|2022-05-30 21:56:50|9315.28|9195.28|9314.36|9194.36|9315.28|9195.28|9314.36|9194.36|10
1653947820000|2022-05-30 21:57:00|9314.39|9194.39|9317.32|9197.32|9317.32|9197.32|9314.39|9194.39|10
1653947830000|2022-05-30 21:57:10|9317.3|9197.3|9318.24|9198.24|9318.24|9198.24|9316.98|9196.98|10
1653947840000|2022-05-30 21:57:20|9318.61|9198.61|9324.69|9204.69|9324.69|9204.69|9318.05|9198.05|10
1653947850000|2022-05-30 21:57:30|9326.02|9206.02|9337.26|9217.26|9337.26|9217.26|9326.02|9206.02|10
1653947860000|2022-05-30 21:57:40|9337.16|9217.16|9335.11|9215.11|9337.45|9217.45|9335.11|9215.11|10
1653947870000|2022-05-30 21:57:50|9335.08|9215.08|9333.69|9213.69|9336.75|9216.75|9333.69|9213.69|10
1653947880000|2022-05-30 21:58:00|9333.81|9213.81|9334.37|9214.37|9334.77|9214.77|9333.81|9213.81|10
1653947890000|2022-05-30 21:58:10|9333.83|9213.83|9333.63|9213.63|9333.83|9213.83|9333.11|9213.11|10
1653947900000|2022-05-30 21:58:20|9333.33|9213.33|9334.07|9214.07|9334.14|9214.14|9333.07|9213.07|10
1653947910000|2022-05-30 21:58:30|9335.3|9215.3|9335.78|9215.78|9336.16|9216.16|9335.3|9215.3|9
1653947920000|2022-05-30 21:58:40|9336.16|9216.16|9335.79|9215.79|9336.87|9216.87|9335.49|9215.49|9
1653947930000|2022-05-30 21:58:50|9335.69|9215.69|9337.83|9217.83|9337.83|9217.83|9335.69|9215.69|8
1653947940000|2022-05-30 21:59:00|9338.01|9218.01|9337.41|9217.41|9338.38|9218.38|9336.79|9216.79|10
1653947950000|2022-05-30 21:59:10|9337.15|9217.15|9336.81|9216.81|9337.16|9217.16|9336.6|9216.6|10
1653947960000|2022-05-30 21:59:20|9337.44|9217.44|9336.48|9216.48|9337.44|9217.44|9336.39|9216.39|9
1653947970000|2022-05-30 21:59:30|9336.93|9216.93|9337.12|9217.12|9337.12|9217.12|9336.54|9216.54|10
1653947980000|2022-05-30 21:59:40|9338.35|9218.35|9340.87|9220.87|9340.87|9220.87|9338.35|9218.35|10
1653947990000|2022-05-30 21:59:50|9341.1|9221.1|9341.94|9221.94|9341.94|9221.94|9341.1|9221.1|9
1653948000000|2022-05-30 22:00:00|9342.18|9222.18|9345.99|9225.99|9345.99|9225.99|9342.06|9222.06|10
1653948010000|2022-05-30 22:00:10|9346.58|9226.58|9350.36|9230.36|9350.36|9230.36|9346.58|9226.58|10
1653948020000|2022-05-30 22:00:20|9350.7|9230.7|9353.99|9233.99|9353.99|9233.99|9350.7|9230.7|10
1653948030000|2022-05-30 22:00:30|9354.33|9234.33|9354.49|9234.49|9354.91|9234.91|9354.22|9234.22|10
1653948040000|2022-05-30 22:00:40|9353.89|9233.89|9357.5|9237.5|9357.52|9237.52|9353.45|9233.45|10
1653948050000|2022-05-30 22:00:50|9358.04|9238.04|9359.89|9239.89|9360.47|9240.47|9358.04|9238.04|10
1653948060000|2022-05-30 22:01:00|9359.82|9239.82|9358.38|9238.38|9360.22|9240.22|9358.38|9238.38|10
1653948070000|2022-05-30 22:01:10|9358.36|9238.36|9354.55|9234.55|9358.36|9238.36|9354.55|9234.55|10
1653948080000|2022-05-30 22:01:20|9354.56|9234.56|9352.36|9232.36|9354.56|9234.56|9352.36|9232.36|10
1653948090000|2022-05-30 22:01:30|9352.26|9232.26|9350.22|9230.22|9352.44|9232.44|9350.22|9230.22|10
1653948100000|2022-05-30 22:01:40|9350.56|9230.56|9349.38|9229.38|9350.56|9230.56|9348.93|9228.93|10
1653948110000|2022-05-30 22:01:50|9349.24|9229.24|9349.34|9229.34|9350.51|9230.51|9349.18|9229.18|10
1653948120000|2022-05-30 22:02:00|9349.76|9229.76|9347.84|9227.84|9349.76|9229.76|9347.84|9227.84|10
1653948130000|2022-05-30 22:02:10|9347.64|9227.64|9346.2|9226.2|9347.77|9227.77|9346.2|9226.2|10
1653948140000|2022-05-30 22:02:20|9346.36|9226.36|9344.24|9224.24|9346.83|9226.83|9344.24|9224.24|10
1653948150000|2022-05-30 22:02:30|9344.32|9224.32|9339.2|9219.2|9344.32|9224.32|9339.2|9219.2|9
1653948160000|2022-05-30 22:02:40|9339.55|9219.55|9338.01|9218.01|9340.6|9220.6|9337.53|9217.53|10
1653948170000|2022-05-30 22:02:50|9338.45|9218.45|9338.26|9218.26|9338.45|9218.45|9336.64|9216.64|10
1653948180000|2022-05-30 22:03:00|9336.69|9216.69|9336.83|9216.83|9338.07|9218.07|9336.33|9216.33|9
1653948190000|2022-05-30 22:03:10|9336.8|9216.8|9331|9211|9336.8|9216.8|9331|9211|10
1653948200000|2022-05-30 22:03:20|9331.54|9211.54|9330.59|9210.59|9331.54|9211.54|9330.01|9210.01|10
1653948210000|2022-05-30 22:03:30|9329.72|9209.72|9330.08|9210.08|9330.88|9210.88|9329.71|9209.71|10
1653948220000|2022-05-30 22:03:40|9330.25|9210.25|9330.38|9210.38|9330.42|9210.42|9329.47|9209.47|10
1653948230000|2022-05-30 22:03:50|9330.02|9210.02|9330.44|9210.44|9330.8|9210.8|9329.8|9209.8|10
1653948240000|2022-05-30 22:04:00|9330.67|9210.67|9331.31|9211.31|9331.31|9211.31|9329.92|9209.92|9
1653948250000|2022-05-30 22:04:10|9330.21|9210.21|9329.53|9209.53|9331.21|9211.21|9329.53|9209.53|10
1653948260000|2022-05-30 22:04:20|9330.1|9210.1|9328.6|9208.6|9330.1|9210.1|9328.6|9208.6|9
1653948270000|2022-05-30 22:04:30|9328.01|9208.01|9326.66|9206.66|9328.31|9208.31|9326.66|9206.66|9
1653948280000|2022-05-30 22:04:40|9326.47|9206.47|9325.37|9205.37|9326.76|9206.76|9325.37|9205.37|10
1653948290000|2022-05-30 22:04:50|9325.5|9205.5|9324.4|9204.4|9325.5|9205.5|9324.4|9204.4|10
1653948300000|2022-05-30 22:05:00|9324.29|9204.29|9323|9203|9324.45|9204.45|9323|9203|10
1653948310000|2022-05-30 22:05:10|9323.26|9203.26|9322.37|9202.37|9323.26|9203.26|9322.17|9202.17|10
1653948320000|2022-05-30 22:05:20|9322.8|9202.8|9323.96|9203.96|9323.96|9203.96|9322.8|9202.8|10
1653948330000|2022-05-30 22:05:30|9323.98|9203.98|9323.52|9203.52|9323.98|9203.98|9323.47|9203.47|10
1653948340000|2022-05-30 22:05:40|9323.79|9203.79|9324.09|9204.09|9324.09|9204.09|9323.38|9203.38|10
1653948350000|2022-05-30 22:05:50|9324.3|9204.3|9324.32|9204.32|9324.83|9204.83|9323.99|9203.99|10
1653948360000|2022-05-30 22:06:00|9324.71|9204.71|9324.23|9204.23|9324.71|9204.71|9324.06|9204.06|9
1653948370000|2022-05-30 22:06:10|9324.3|9204.3|9323.6|9203.6|9324.3|9204.3|9323.59|9203.59|10
1653948380000|2022-05-30 22:06:20|9323.51|9203.51|9321|9201|9323.51|9203.51|9321|9201|10
1653948390000|2022-05-30 22:06:30|9320.74|9200.74|9318.06|9198.06|9320.74|9200.74|9316.48|9196.48|10
1653948400000|2022-05-30 22:06:40|9317.82|9197.82|9318.7|9198.7|9318.7|9198.7|9317.48|9197.48|10
1653948410000|2022-05-30 22:06:50|9319.39|9199.39|9320.36|9200.36|9320.86|9200.86|9319.39|9199.39|10
1653948420000|2022-05-30 22:07:00|9319.99|9199.99|9318.27|9198.27|9320.02|9200.02|9318.27|9198.27|9
1653948430000|2022-05-30 22:07:10|9317.1|9197.1|9315.42|9195.42|9317.1|9197.1|9315.42|9195.42|10
1653948440000|2022-05-30 22:07:20|9315.47|9195.47|9315.47|9195.47|9316.02|9196.02|9315.47|9195.47|10
1653948450000|2022-05-30 22:07:30|9315.36|9195.36|9316.42|9196.42|9317|9197|9315.36|9195.36|10
1653948460000|2022-05-30 22:07:40|9316.63|9196.63|9319.43|9199.43|9319.43|9199.43|9316.63|9196.63|10
1653948470000|2022-05-30 22:07:50|9319.36|9199.36|9321.63|9201.63|9321.63|9201.63|9319.36|9199.36|10
1653948480000|2022-05-30 22:08:00|9321.24|9201.24|9319.58|9199.58|9321.81|9201.81|9319.46|9199.46|10
1653948490000|2022-05-30 22:08:10|9319.67|9199.67|9315.61|9195.61|9319.67|9199.67|9315.32|9195.32|9
1653948500000|2022-05-30 22:08:20|9315.45|9195.45|9314.84|9194.84|9315.71|9195.71|9314.84|9194.84|10
1653948510000|2022-05-30 22:08:30|9315.02|9195.02|9315.64|9195.64|9316.01|9196.01|9315.02|9195.02|10
1653948520000|2022-05-30 22:08:40|9315.72|9195.72|9315.24|9195.24|9316.03|9196.03|9314.83|9194.83|10
1653948530000|2022-05-30 22:08:50|9315.69|9195.69|9317.99|9197.99|9317.99|9197.99|9315.48|9195.48|10
1653948540000|2022-05-30 22:09:00|9318.7|9198.7|9319.57|9199.57|9319.57|9199.57|9318.64|9198.64|10
1653948550000|2022-05-30 22:09:10|9320.11|9200.11|9320.68|9200.68|9321.46|9201.46|9320.11|9200.11|10
1653948560000|2022-05-30 22:09:20|9320.85|9200.85|9321.8|9201.8|9321.8|9201.8|9319.92|9199.92|10
1653948570000|2022-05-30 22:09:30|9321.85|9201.85|9324.37|9204.37|9324.37|9204.37|9321.85|9201.85|10
1653948580000|2022-05-30 22:09:40|9324.31|9204.31|9324.21|9204.21|9325.27|9205.27|9324.16|9204.16|9
1653948590000|2022-05-30 22:09:50|9324.22|9204.22|9324.44|9204.44|9324.5|9204.5|9323.93|9203.93|10
1653948600000|2022-05-30 22:10:00|9324.47|9204.47|9325.01|9205.01|9325.24|9205.24|9324.47|9204.47|10
1653948610000|2022-05-30 22:10:10|9324.96|9204.96|9323.94|9203.94|9325.44|9205.44|9323.94|9203.94|10
1653948620000|2022-05-30 22:10:20|9323.5|9203.5|9320.4|9200.4|9323.5|9203.5|9320.4|9200.4|10
1653948630000|2022-05-30 22:10:30|9320.25|9200.25|9318.78|9198.78|9320.28|9200.28|9318.68|9198.68|10
1653948640000|2022-05-30 22:10:40|9319.09|9199.09|9318.52|9198.52|9319.09|9199.09|9318.52|9198.52|8
1653948650000|2022-05-30 22:10:50|9318.77|9198.77|9318.72|9198.72|9319.05|9199.05|9318.1|9198.1|9
1653948660000|2022-05-30 22:11:00|9318.76|9198.76|9314.35|9194.35|9318.76|9198.76|9314.35|9194.35|10
1653948670000|2022-05-30 22:11:10|9314.09|9194.09|9312.34|9192.34|9314.09|9194.09|9312.34|9192.34|9
1653948680000|2022-05-30 22:11:20|9312.23|9192.23|9311.76|9191.76|9312.23|9192.23|9311.64|9191.64|10
1653948690000|2022-05-30 22:11:30|9312.37|9192.37|9313.25|9193.25|9313.25|9193.25|9312.37|9192.37|9
1653948700000|2022-05-30 22:11:40|9313.65|9193.65|9311.74|9191.74|9314.21|9194.21|9311.2|9191.2|10
1653948710000|2022-05-30 22:11:50|9311.31|9191.31|9310.24|9190.24|9311.31|9191.31|9310.24|9190.24|10
1653948720000|2022-05-30 22:12:00|9308.69|9188.69|9300.92|9180.92|9308.69|9188.69|9300.92|9180.92|10
1653948730000|2022-05-30 22:12:10|9300.47|9180.47|9299.45|9179.45|9300.51|9180.51|9299.45|9179.45|10
1653948740000|2022-05-30 22:12:20|9299.6|9179.6|9298.79|9178.79|9299.6|9179.6|9298.4|9178.4|9
1653948750000|2022-05-30 22:12:30|9298.54|9178.54|9301.7|9181.7|9301.77|9181.77|9298.54|9178.54|10
1653948760000|2022-05-30 22:12:40|9302.82|9182.82|9305.33|9185.33|9305.37|9185.37|9302.82|9182.82|10
1653948770000|2022-05-30 22:12:50|9306.79|9186.79|9309.55|9189.55|9309.55|9189.55|9306.79|9186.79|10
1653948780000|2022-05-30 22:13:00|9310.42|9190.42|9313|9193|9313|9193|9310|9190|10
1653948790000|2022-05-30 22:13:10|9313.37|9193.37|9314.5|9194.5|9314.94|9194.94|9313.37|9193.37|10
1653948800000|2022-05-30 22:13:20|9314.21|9194.21|9315.28|9195.28|9315.31|9195.31|9314.06|9194.06|10
1653948810000|2022-05-30 22:13:30|9315.15|9195.15|9316.35|9196.35|9316.35|9196.35|9314.86|9194.86|9
1653948820000|2022-05-30 22:13:40|9315.56|9195.56|9315.58|9195.58|9315.58|9195.58|9315.1|9195.1|10
1653948830000|2022-05-30 22:13:50|9315.69|9195.69|9316.92|9196.92|9316.92|9196.92|9315.68|9195.68|9
1653948840000|2022-05-30 22:14:00|9316.88|9196.88|9315.51|9195.51|9316.88|9196.88|9315.15|9195.15|10
1653948850000|2022-05-30 22:14:10|9315.5|9195.5|9314.86|9194.86|9315.5|9195.5|9314.75|9194.75|9
1653948860000|2022-05-30 22:14:20|9315.09|9195.09|9313.87|9193.87|9315.09|9195.09|9313.78|9193.78|9
1653948870000|2022-05-30 22:14:30|9313.8|9193.8|9314.52|9194.52|9314.69|9194.69|9313.76|9193.76|8
1653948880000|2022-05-30 22:14:40|9314.25|9194.25|9314.03|9194.03|9314.3|9194.3|9313.98|9193.98|7
1653948890000|2022-05-30 22:14:50|9313.9|9193.9|9313.32|9193.32|9313.9|9193.9|9313.16|9193.16|8
1653948900000|2022-05-30 22:15:00|9313.29|9193.29|9312.64|9192.64|9313.96|9193.96|9312.45|9192.45|10
1653948910000|2022-05-30 22:15:10|9312.96|9192.96|9312.95|9192.95|9312.96|9192.96|9312.73|9192.73|9
1653948920000|2022-05-30 22:15:20|9313.17|9193.17|9314.19|9194.19|9314.19|9194.19|9312.9|9192.9|10
1653948930000|2022-05-30 22:15:30|9314.44|9194.44|9315.62|9195.62|9315.62|9195.62|9314.44|9194.44|10
1653948940000|2022-05-30 22:15:40|9316.64|9196.64|9319.91|9199.91|9319.91|9199.91|9316.64|9196.64|10
1653948950000|2022-05-30 22:15:50|9319.98|9199.98|9320.33|9200.33|9321.21|9201.21|9319.98|9199.98|9
1653948960000|2022-05-30 22:16:00|9320.23|9200.23|9321.41|9201.41|9321.41|9201.41|9320.23|9200.23|10
1653948970000|2022-05-30 22:16:10|9321.04|9201.04|9318.28|9198.28|9321.04|9201.04|9318.28|9198.28|9
1653948980000|2022-05-30 22:16:20|9318|9198|9316.38|9196.38|9318|9198|9316.3|9196.3|10
1653948990000|2022-05-30 22:16:30|9316.09|9196.09|9313.08|9193.08|9316.18|9196.18|9313.08|9193.08|10
1653949000000|2022-05-30 22:16:40|9312.41|9192.41|9310.27|9190.27|9312.41|9192.41|9310.27|9190.27|9
1653949010000|2022-05-30 22:16:50|9310.41|9190.41|9308.74|9188.74|9310.66|9190.66|9308.74|9188.74|10
1653949020000|2022-05-30 22:17:00|9308.63|9188.63|9305.05|9185.05|9308.63|9188.63|9305.05|9185.05|10
1653949030000|2022-05-30 22:17:10|9304.77|9184.77|9302.88|9182.88|9304.77|9184.77|9302.88|9182.88|9
1653949040000|2022-05-30 22:17:20|9302.76|9182.76|9297.99|9177.99|9302.76|9182.76|9297.99|9177.99|10
1653949050000|2022-05-30 22:17:30|9297.93|9177.93|9296.05|9176.05|9297.93|9177.93|9296.05|9176.05|10
1653949060000|2022-05-30 22:17:40|9295.85|9175.85|9280.42|9160.42|9295.85|9175.85|9280.42|9160.42|8
1653949070000|2022-05-30 22:17:50|9279.57|9159.57|9283.33|9163.33|9283.33|9163.33|9279.57|9159.57|10
1653949080000|2022-05-30 22:18:00|9285.01|9165.01|9287.96|9167.96|9287.96|9167.96|9285.01|9165.01|10
1653949090000|2022-05-30 22:18:10|9288.22|9168.22|9282.01|9162.01|9292.82|9172.82|9282.01|9162.01|10
1653949100000|2022-05-30 22:18:20|9283.8|9163.8|9280.33|9160.33|9283.8|9163.8|9278.9|9158.9|10
1653949110000|2022-05-30 22:18:30|9282.15|9162.15|9284.59|9164.59|9285.58|9165.58|9280.62|9160.62|10
1653949120000|2022-05-30 22:18:40|9284.5|9164.5|9282.89|9162.89|9284.5|9164.5|9282.87|9162.87|9
1653949130000|2022-05-30 22:18:50|9283.6|9163.6|9282.67|9162.67|9283.6|9163.6|9282.42|9162.42|10
1653949140000|2022-05-30 22:19:00|9282.9|9162.9|9286.2|9166.2|9287.14|9167.14|9282.9|9162.9|10
1653949150000|2022-05-30 22:19:10|9285.2|9165.2|9283.46|9163.46|9285.37|9165.37|9283.46|9163.46|10
1653949160000|2022-05-30 22:19:20|9283.81|9163.81|9283.74|9163.74|9284.97|9164.97|9283.74|9163.74|10
1653949170000|2022-05-30 22:19:30|9283.84|9163.84|9283.9|9163.9|9284.5|9164.5|9283.62|9163.62|9
1653949180000|2022-05-30 22:19:40|9283.79|9163.79|9284.48|9164.48|9284.48|9164.48|9283.33|9163.33|10
1653949190000|2022-05-30 22:19:50|9284.39|9164.39|9285.43|9165.43|9285.98|9165.98|9284.39|9164.39|10
1653949200000|2022-05-30 22:20:00|9286.51|9166.51|9287.64|9167.64|9288.37|9168.37|9286.51|9166.51|9
1653949210000|2022-05-30 22:20:10|9288.3|9168.3|9288.78|9168.78|9288.87|9168.87|9288.3|9168.3|10
1653949220000|2022-05-30 22:20:20|9288.5|9168.5|9288.45|9168.45|9289.61|9169.61|9288.45|9168.45|10
1653949230000|2022-05-30 22:20:30|9288.34|9168.34|9287.97|9167.97|9288.98|9168.98|9287.97|9167.97|10
1653949240000|2022-05-30 22:20:40|9287.62|9167.62|9287.98|9167.98|9288.6|9168.6|9287.22|9167.22|9
1653949250000|2022-05-30 22:20:50|9287.84|9167.84|9286.5|9166.5|9288.28|9168.28|9286.5|9166.5|10
1653949260000|2022-05-30 22:21:00|9286.43|9166.43|9285.45|9165.45|9286.43|9166.43|9285.14|9165.14|10
1653949270000|2022-05-30 22:21:10|9286.52|9166.52|9286.77|9166.77|9286.77|9166.77|9285.08|9165.08|10
1653949280000|2022-05-30 22:21:20|9286.64|9166.64|9289.43|9169.43|9289.43|9169.43|9286.64|9166.64|10
1653949290000|2022-05-30 22:21:30|9289.15|9169.15|9291.34|9171.34|9291.34|9171.34|9289.15|9169.15|9
1653949300000|2022-05-30 22:21:40|9291.74|9171.74|9295.88|9175.88|9297.13|9177.13|9291.49|9171.49|10
1653949310000|2022-05-30 22:21:50|9296.11|9176.11|9299.36|9179.36|9299.36|9179.36|9295.36|9175.36|10
1653949320000|2022-05-30 22:22:00|9299.23|9179.23|9300.33|9180.33|9300.36|9180.36|9299.04|9179.04|10
1653949330000|2022-05-30 22:22:10|9300.17|9180.17|9299.41|9179.41|9300.17|9180.17|9299.41|9179.41|10
1653949340000|2022-05-30 22:22:20|9299.82|9179.82|9300.33|9180.33|9300.33|9180.33|9299.56|9179.56|10
1653949350000|2022-05-30 22:22:30|9299.72|9179.72|9300.23|9180.23|9300.38|9180.38|9299.6|9179.6|9
1653949360000|2022-05-30 22:22:40|9300.34|9180.34|9302.57|9182.57|9302.57|9182.57|9299.82|9179.82|10
1653949370000|2022-05-30 22:22:50|9303.03|9183.03|9304.08|9184.08|9304.76|9184.76|9303.03|9183.03|10
1653949380000|2022-05-30 22:23:00|9304.34|9184.34|9307.49|9187.49|9307.49|9187.49|9304.26|9184.26|10
1653949390000|2022-05-30 22:23:10|9307.82|9187.82|9308.41|9188.41|9308.89|9188.89|9307.82|9187.82|10
1653949400000|2022-05-30 22:23:20|9308.91|9188.91|9309.55|9189.55|9309.92|9189.92|9308.49|9188.49|10
1653949410000|2022-05-30 22:23:30|9309.31|9189.31|9306.5|9186.5|9309.38|9189.38|9306.5|9186.5|10
1653949420000|2022-05-30 22:23:40|9305.79|9185.79|9304.45|9184.45|9305.79|9185.79|9304.22|9184.22|10
1653949430000|2022-05-30 22:23:50|9303.74|9183.74|9304.74|9184.74|9304.87|9184.87|9303.74|9183.74|10
1653949440000|2022-05-30 22:24:00|9305.38|9185.38|9307.02|9187.02|9307.02|9187.02|9305.38|9185.38|10
1653949450000|2022-05-30 22:24:10|9308.62|9188.62|9309.61|9189.61|9309.61|9189.61|9308.32|9188.32|9
1653949460000|2022-05-30 22:24:20|9309.88|9189.88|9312.68|9192.68|9312.68|9192.68|9309.88|9189.88|10
1653949470000|2022-05-30 22:24:30|9313.27|9193.27|9314.66|9194.66|9314.66|9194.66|9312.32|9192.32|9
1653949480000|2022-05-30 22:24:40|9315.29|9195.29|9316.08|9196.08|9316.1|9196.1|9315.29|9195.29|9
1653949490000|2022-05-30 22:24:50|9316|9196|9315.28|9195.28|9316.21|9196.21|9315.28|9195.28|9
1653949500000|2022-05-30 22:25:00|9315.34|9195.34|9315.13|9195.13|9315.39|9195.39|9314.97|9194.97|10
1653949510000|2022-05-30 22:25:10|9315.62|9195.62|9315.69|9195.69|9315.92|9195.92|9315.62|9195.62|9
1653949520000|2022-05-30 22:25:20|9315.9|9195.9|9317.46|9197.46|9317.46|9197.46|9315.61|9195.61|8
1653949530000|2022-05-30 22:25:30|9318.35|9198.35|9318.9|9198.9|9318.9|9198.9|9318.35|9198.35|9
1653949540000|2022-05-30 22:25:40|9318.86|9198.86|9319.57|9199.57|9319.58|9199.58|9318.39|9198.39|10
1653949550000|2022-05-30 22:25:50|9319.75|9199.75|9328.66|9208.66|9328.66|9208.66|9319.75|9199.75|10
1653949560000|2022-05-30 22:26:00|9328.33|9208.33|9329.8|9209.8|9329.8|9209.8|9328.06|9208.06|9
1653949570000|2022-05-30 22:26:10|9329.71|9209.71|9326.51|9206.51|9329.71|9209.71|9326.51|9206.51|10
1653949580000|2022-05-30 22:26:20|9326.64|9206.64|9325.41|9205.41|9326.98|9206.98|9325.14|9205.14|10
1653949590000|2022-05-30 22:26:30|9325.26|9205.26|9324.33|9204.33|9325.26|9205.26|9324.33|9204.33|8
1653949600000|2022-05-30 22:26:40|9324.43|9204.43|9321.97|9201.97|9324.45|9204.45|9321.97|9201.97|10
1653949610000|2022-05-30 22:26:50|9321.91|9201.91|9321.79|9201.79|9322.51|9202.51|9321.79|9201.79|9
1653949620000|2022-05-30 22:27:00|9321.81|9201.81|9319.95|9199.95|9321.81|9201.81|9319.62|9199.62|10
1653949630000|2022-05-30 22:27:10|9320.33|9200.33|9323|9203|9323.17|9203.17|9320.33|9200.33|10
1653949640000|2022-05-30 22:27:20|9323.04|9203.04|9323.02|9203.02|9323.07|9203.07|9322.93|9202.93|8
1653949650000|2022-05-30 22:27:30|9322.77|9202.77|9322.67|9202.67|9322.77|9202.77|9322.44|9202.44|8
1653949660000|2022-05-30 22:27:40|9322.7|9202.7|9322.19|9202.19|9322.7|9202.7|9322.01|9202.01|8
1653949670000|2022-05-30 22:27:50|9322.23|9202.23|9322.16|9202.16|9322.25|9202.25|9322.12|9202.12|8
1653949680000|2022-05-30 22:28:00|9322.2|9202.2|9322.21|9202.21|9322.21|9202.21|9322.05|9202.05|8
1653949690000|2022-05-30 22:28:10|9322.44|9202.44|9323.23|9203.23|9323.41|9203.41|9322.44|9202.44|9
1653949700000|2022-05-30 22:28:20|9323.34|9203.34|9319.74|9199.74|9323.57|9203.57|9319.74|9199.74|9
1653949710000|2022-05-30 22:28:30|9318.81|9198.81|9317.25|9197.25|9318.81|9198.81|9317.25|9197.25|9
1653949720000|2022-05-30 22:28:40|9317.27|9197.27|9317.59|9197.59|9317.59|9197.59|9317.06|9197.06|10
1653949730000|2022-05-30 22:28:50|9317.74|9197.74|9317.28|9197.28|9317.9|9197.9|9317.27|9197.27|10
1653949740000|2022-05-30 22:29:00|9317.31|9197.31|9316.45|9196.45|9317.31|9197.31|9316.43|9196.43|9
1653949750000|2022-05-30 22:29:10|9315.82|9195.82|9312.19|9192.19|9315.82|9195.82|9312.19|9192.19|9
1653949760000|2022-05-30 22:29:20|9311.69|9191.69|9311.92|9191.92|9311.92|9191.92|9311.48|9191.48|9
1653949770000|2022-05-30 22:29:30|9312.16|9192.16|9316.39|9196.39|9316.39|9196.39|9312.16|9192.16|10
1653949780000|2022-05-30 22:29:40|9316.33|9196.33|9316.84|9196.84|9316.91|9196.91|9316.33|9196.33|10
1653949790000|2022-05-30 22:29:50|9317.26|9197.26|9317.41|9197.41|9317.7|9197.7|9316.88|9196.88|9
1653949800000|2022-05-30 22:30:00|9317.47|9197.47|9318.28|9198.28|9318.28|9198.28|9317.27|9197.27|10
1653949810000|2022-05-30 22:30:10|9318.23|9198.23|9318.86|9198.86|9318.94|9198.94|9318.23|9198.23|8
1653949820000|2022-05-30 22:30:20|9318.51|9198.51|9319.04|9199.04|9319.04|9199.04|9318.4|9198.4|8
1653949830000|2022-05-30 22:30:30|9318.97|9198.97|9317.03|9197.03|9318.97|9198.97|9317.03|9197.03|9
1653949840000|2022-05-30 22:30:40|9316.72|9196.72|9318.06|9198.06|9318.52|9198.52|9316.36|9196.36|10
1653949850000|2022-05-30 22:30:50|9318.19|9198.19|9318.77|9198.77|9318.77|9198.77|9318.19|9198.19|7
1653949860000|2022-05-30 22:31:00|9318.81|9198.81|9318.59|9198.59|9318.81|9198.81|9318.54|9198.54|8
1653949870000|2022-05-30 22:31:10|9318.22|9198.22|9318.21|9198.21|9319.16|9199.16|9318.21|9198.21|9
1653949880000|2022-05-30 22:31:20|9318.13|9198.13|9317.08|9197.08|9318.26|9198.26|9317.08|9197.08|10
1653949890000|2022-05-30 22:31:30|9317.03|9197.03|9315.95|9195.95|9317.03|9197.03|9315.95|9195.95|10
1653949900000|2022-05-30 22:31:40|9315.82|9195.82|9314.79|9194.79|9315.82|9195.82|9314.79|9194.79|10
1653949910000|2022-05-30 22:31:50|9314.42|9194.42|9313|9193|9314.52|9194.52|9312.93|9192.93|10
1653949920000|2022-05-30 22:32:00|9312.84|9192.84|9313.24|9193.24|9313.24|9193.24|9312.18|9192.18|10
1653949930000|2022-05-30 22:32:10|9313.25|9193.25|9315.71|9195.71|9315.71|9195.71|9313.25|9193.25|10
1653949940000|2022-05-30 22:32:20|9315.68|9195.68|9311.79|9191.79|9315.86|9195.86|9311.79|9191.79|10
1653949950000|2022-05-30 22:32:30|9311.87|9191.87|9309.01|9189.01|9311.87|9191.87|9309.01|9189.01|9
1653949960000|2022-05-30 22:32:40|9308.88|9188.88|9308.24|9188.24|9309.33|9189.33|9308.24|9188.24|10
1653949970000|2022-05-30 22:32:50|9308.19|9188.19|9306.75|9186.75|9308.26|9188.26|9306.75|9186.75|9
1653949980000|2022-05-30 22:33:00|9306.62|9186.62|9305.28|9185.28|9306.62|9186.62|9305.28|9185.28|10
1653949990000|2022-05-30 22:33:10|9305.31|9185.31|9303.9|9183.9|9305.39|9185.39|9303.9|9183.9|10
1653950000000|2022-05-30 22:33:20|9305.21|9185.21|9309.69|9189.69|9309.69|9189.69|9305.21|9185.21|10
1653950010000|2022-05-30 22:33:30|9310.48|9190.48|9312.41|9192.41|9312.41|9192.41|9310.48|9190.48|10
1653950020000|2022-05-30 22:33:40|9312.49|9192.49|9313.55|9193.55|9313.62|9193.62|9312.43|9192.43|9
1653950030000|2022-05-30 22:33:50|9313.52|9193.52|9313.26|9193.26|9314|9194|9313.26|9193.26|10
1653950040000|2022-05-30 22:34:00|9313.31|9193.31|9312.7|9192.7|9313.31|9193.31|9312.57|9192.57|9
1653950050000|2022-05-30 22:34:10|9312.72|9192.72|9313.85|9193.85|9313.85|9193.85|9312.72|9192.72|9
1653950060000|2022-05-30 22:34:20|9313.86|9193.86|9314.1|9194.1|9314.17|9194.17|9313.86|9193.86|8
1653950070000|2022-05-30 22:34:30|9314.17|9194.17|9314.76|9194.76|9314.76|9194.76|9314.02|9194.02|8
1653950080000|2022-05-30 22:34:40|9314.68|9194.68|9315.87|9195.87|9315.87|9195.87|9314.68|9194.68|9
1653950090000|2022-05-30 22:34:50|9316|9196|9316.6|9196.6|9316.7|9196.7|9315.68|9195.68|10
1653950100000|2022-05-30 22:35:00|9316.65|9196.65|9315.99|9195.99|9316.65|9196.65|9315.92|9195.92|10
1653950110000|2022-05-30 22:35:10|9316.05|9196.05|9316.17|9196.17|9316.28|9196.28|9316.05|9196.05|9
1653950120000|2022-05-30 22:35:20|9316.18|9196.18|9315.69|9195.69|9316.53|9196.53|9315.69|9195.69|8
1653950130000|2022-05-30 22:35:30|9315.75|9195.75|9315.89|9195.89|9315.89|9195.89|9315.73|9195.73|7
1653950140000|2022-05-30 22:35:40|9315.82|9195.82|9317.05|9197.05|9317.05|9197.05|9315.82|9195.82|10
1653950150000|2022-05-30 22:35:50|9316.88|9196.88|9318.09|9198.09|9318.09|9198.09|9316.85|9196.85|8
1653950160000|2022-05-30 22:36:00|9318.31|9198.31|9319.03|9199.03|9319.03|9199.03|9318.31|9198.31|8
1653950170000|2022-05-30 22:36:10|9319.05|9199.05|9322.16|9202.16|9322.16|9202.16|9319.05|9199.05|10
1653950180000|2022-05-30 22:36:20|9322.29|9202.29|9322.13|9202.13|9322.66|9202.66|9322.13|9202.13|10
1653950190000|2022-05-30 22:36:30|9322.2|9202.2|9320.74|9200.74|9322.2|9202.2|9320.74|9200.74|10
1653950200000|2022-05-30 22:36:40|9320.59|9200.59|9320.25|9200.25|9320.59|9200.59|9320.25|9200.25|10
1653950210000|2022-05-30 22:36:50|9320.26|9200.26|9319.91|9199.91|9320.31|9200.31|9319.91|9199.91|9
1653950220000|2022-05-30 22:37:00|9320.01|9200.01|9318.95|9198.95|9320.01|9200.01|9318.95|9198.95|10
1653950230000|2022-05-30 22:37:10|9319.51|9199.51|9315.79|9195.79|9319.51|9199.51|9315.79|9195.79|9
1653950240000|2022-05-30 22:37:20|9315.3|9195.3|9316.06|9196.06|9316.06|9196.06|9315.3|9195.3|10
1653950250000|2022-05-30 22:37:30|9315.45|9195.45|9316.86|9196.86|9316.86|9196.86|9315.4|9195.4|10
1653950260000|2022-05-30 22:37:40|9317.51|9197.51|9318.48|9198.48|9318.48|9198.48|9317.51|9197.51|10
1653950270000|2022-05-30 22:37:50|9318.57|9198.57|9318.65|9198.65|9318.89|9198.89|9318.4|9198.4|10
1653950280000|2022-05-30 22:38:00|9318.68|9198.68|9320.51|9200.51|9320.51|9200.51|9318.68|9198.68|10
1653950290000|2022-05-30 22:38:10|9320.57|9200.57|9322.45|9202.45|9322.45|9202.45|9320.57|9200.57|8
1653950300000|2022-05-30 22:38:20|9322.47|9202.47|9322.2|9202.2|9322.75|9202.75|9322.01|9202.01|10
1653950310000|2022-05-30 22:38:30|9322.21|9202.21|9322.58|9202.58|9322.66|9202.66|9322.21|9202.21|10
1653950320000|2022-05-30 22:38:40|9322.64|9202.64|9322.79|9202.79|9322.79|9202.79|9322.48|9202.48|8
1653950330000|2022-05-30 22:38:50|9322.62|9202.62|9323.45|9203.45|9323.45|9203.45|9320.32|9200.32|9
1653950340000|2022-05-30 22:39:00|9324.09|9204.09|9328.75|9208.75|9328.75|9208.75|9324|9204|10
1653950350000|2022-05-30 22:39:10|9328.78|9208.78|9329.44|9209.44|9329.68|9209.68|9328.68|9208.68|10
1653950360000|2022-05-30 22:39:20|9329.13|9209.13|9331.78|9211.78|9331.78|9211.78|9328.83|9208.83|9
1653950370000|2022-05-30 22:39:30|9331.52|9211.52|9332.19|9212.19|9332.21|9212.21|9331.24|9211.24|10
1653950380000|2022-05-30 22:39:40|9332.09|9212.09|9334.35|9214.35|9334.57|9214.57|9332.09|9212.09|10
1653950390000|2022-05-30 22:39:50|9334.73|9214.73|9336.06|9216.06|9336.06|9216.06|9334.73|9214.73|10
1653950400000|2022-05-30 22:40:00|9337.69|9217.69|9339.23|9219.23|9339.99|9219.99|9337.69|9217.69|10
1653950410000|2022-05-30 22:40:10|9339.25|9219.25|9338.58|9218.58|9339.25|9219.25|9338.26|9218.26|9
1653950420000|2022-05-30 22:40:20|9338.72|9218.72|9339.98|9219.98|9340.13|9220.13|9338.67|9218.67|10
1653950430000|2022-05-30 22:40:30|9339.9|9219.9|9339.55|9219.55|9340.44|9220.44|9339.32|9219.32|10
1653950440000|2022-05-30 22:40:40|9339.44|9219.44|9336.76|9216.76|9339.52|9219.52|9336.61|9216.61|10
1653950450000|2022-05-30 22:40:50|9336.87|9216.87|9336.9|9216.9|9337.05|9217.05|9336.61|9216.61|10
1653950460000|2022-05-30 22:41:00|9336.92|9216.92|9334.74|9214.74|9336.92|9216.92|9334.74|9214.74|10
1653950470000|2022-05-30 22:41:10|9334.58|9214.58|9333.22|9213.22|9334.58|9214.58|9333.11|9213.11|10
1653950480000|2022-05-30 22:41:20|9333.39|9213.39|9333.41|9213.41|9333.61|9213.61|9333.27|9213.27|9
1653950490000|2022-05-30 22:41:30|9333.4|9213.4|9332.47|9212.47|9333.4|9213.4|9332.47|9212.47|8
1653950500000|2022-05-30 22:41:40|9332.39|9212.39|9331.75|9211.75|9332.39|9212.39|9331.56|9211.56|10
1653950510000|2022-05-30 22:41:50|9331.71|9211.71|9332.41|9212.41|9332.41|9212.41|9331.14|9211.14|10
1653950520000|2022-05-30 22:42:00|9332.19|9212.19|9331.95|9211.95|9332.8|9212.8|9331.95|9211.95|10
1653950530000|2022-05-30 22:42:10|9331.91|9211.91|9338.38|9218.38|9338.58|9218.58|9331.82|9211.82|10
1653950540000|2022-05-30 22:42:20|9338.91|9218.91|9339.23|9219.23|9339.59|9219.59|9338.91|9218.91|10
1653950550000|2022-05-30 22:42:30|9339.12|9219.12|9337.88|9217.88|9339.64|9219.64|9337.77|9217.77|10
1653950560000|2022-05-30 22:42:40|9337.97|9217.97|9340.55|9220.55|9340.55|9220.55|9337.78|9217.78|9
1653950570000|2022-05-30 22:42:50|9340.93|9220.93|9343.98|9223.98|9343.98|9223.98|9340.93|9220.93|10
1653950580000|2022-05-30 22:43:00|9344.19|9224.19|9345.21|9225.21|9345.21|9225.21|9344.19|9224.19|9
1653950590000|2022-05-30 22:43:10|9344.94|9224.94|9345.05|9225.05|9345.08|9225.08|9344.89|9224.89|7
1653950600000|2022-05-30 22:43:20|9346.47|9226.47|9349.18|9229.18|9349.28|9229.28|9346.47|9226.47|10
1653950610000|2022-05-30 22:43:30|9349.27|9229.27|9351.27|9231.27|9351.46|9231.46|9349.27|9229.27|10
1653950620000|2022-05-30 22:43:40|9351.39|9231.39|9352.73|9232.73|9352.73|9232.73|9351.24|9231.24|10
1653950630000|2022-05-30 22:43:50|9352.96|9232.96|9353.37|9233.37|9353.49|9233.49|9352.96|9232.96|10
1653950640000|2022-05-30 22:44:00|9353.61|9233.61|9355.86|9235.86|9355.86|9235.86|9353|9233|10
1653950650000|2022-05-30 22:44:10|9356.11|9236.11|9357.48|9237.48|9357.48|9237.48|9356.09|9236.09|10
1653950660000|2022-05-30 22:44:20|9357.91|9237.91|9356.98|9236.98|9357.91|9237.91|9356.66|9236.66|10
1653950670000|2022-05-30 22:44:30|9357.25|9237.25|9357.13|9237.13|9357.3|9237.3|9356.08|9236.08|10
1653950680000|2022-05-30 22:44:40|9356.82|9236.82|9354.06|9234.06|9356.82|9236.82|9354.06|9234.06|10
1653950690000|2022-05-30 22:44:50|9354.15|9234.15|9354.4|9234.4|9354.49|9234.49|9354.15|9234.15|9
1653950700000|2022-05-30 22:45:00|9353.96|9233.96|9353.23|9233.23|9353.97|9233.97|9353.04|9233.04|9
1653950710000|2022-05-30 22:45:10|9353.71|9233.71|9352.99|9232.99|9354.49|9234.49|9352.99|9232.99|10
1653950720000|2022-05-30 22:45:20|9352.2|9232.2|9351.16|9231.16|9352.2|9232.2|9351.16|9231.16|10
1653950730000|2022-05-30 22:45:30|9350.67|9230.67|9345.89|9225.89|9350.67|9230.67|9345.89|9225.89|10
1653950740000|2022-05-30 22:45:40|9346.09|9226.09|9343.69|9223.69|9346.09|9226.09|9343.69|9223.69|10
1653950750000|2022-05-30 22:45:50|9342.99|9222.99|9341|9221|9342.99|9222.99|9341|9221|10
1653950760000|2022-05-30 22:46:00|9341.02|9221.02|9341.72|9221.72|9341.72|9221.72|9340.63|9220.63|10
1653950770000|2022-05-30 22:46:10|9341.55|9221.55|9343.01|9223.01|9343.01|9223.01|9341.55|9221.55|10
1653950780000|2022-05-30 22:46:20|9343.07|9223.07|9343.23|9223.23|9343.42|9223.42|9343.07|9223.07|10
1653950790000|2022-05-30 22:46:30|9343.42|9223.42|9343.72|9223.72|9343.86|9223.86|9343.26|9223.26|10
1653950800000|2022-05-30 22:46:40|9343.78|9223.78|9343.76|9223.76|9343.91|9223.91|9343.65|9223.65|8
1653950810000|2022-05-30 22:46:50|9343.24|9223.24|9343.15|9223.15|9343.24|9223.24|9343.08|9223.08|8
1653950820000|2022-05-30 22:47:00|9342.74|9222.74|9341.75|9221.75|9342.74|9222.74|9341.75|9221.75|9
1653950830000|2022-05-30 22:47:10|9341.65|9221.65|9342.3|9222.3|9342.38|9222.38|9341.65|9221.65|10
1653950840000|2022-05-30 22:47:20|9342.45|9222.45|9343.98|9223.98|9343.98|9223.98|9342.31|9222.31|9
1653950850000|2022-05-30 22:47:30|9343.73|9223.73|9344.35|9224.35|9344.4|9224.4|9343.73|9223.73|10
1653950860000|2022-05-30 22:47:40|9344.31|9224.31|9345.94|9225.94|9345.94|9225.94|9344.25|9224.25|9
1653950870000|2022-05-30 22:47:50|9345.9|9225.9|9346.74|9226.74|9346.74|9226.74|9345.9|9225.9|10
1653950880000|2022-05-30 22:48:00|9346.8|9226.8|9347.92|9227.92|9348.03|9228.03|9346.8|9226.8|9
1653950890000|2022-05-30 22:48:10|9348.06|9228.06|9349.61|9229.61|9349.61|9229.61|9348.02|9228.02|10
1653950900000|2022-05-30 22:48:20|9349.84|9229.84|9349.51|9229.51|9349.84|9229.84|9349.42|9229.42|9
1653950910000|2022-05-30 22:48:30|9349.77|9229.77|9348.98|9228.98|9349.84|9229.84|9348.98|9228.98|10
1653950920000|2022-05-30 22:48:40|9348.89|9228.89|9348.77|9228.77|9348.91|9228.91|9348.72|9228.72|9
1653950930000|2022-05-30 22:48:50|9348.52|9228.52|9346.6|9226.6|9348.52|9228.52|9346.6|9226.6|8
1653950940000|2022-05-30 22:49:00|9346.17|9226.17|9343.34|9223.34|9346.17|9226.17|9343.34|9223.34|10
1653950950000|2022-05-30 22:49:10|9343.02|9223.02|9343.08|9223.08|9343.1|9223.1|9342.77|9222.77|8
1653950960000|2022-05-30 22:49:20|9342.98|9222.98|9342.25|9222.25|9342.98|9222.98|9342.25|9222.25|8
1653950970000|2022-05-30 22:49:30|9342.37|9222.37|9342.71|9222.71|9342.71|9222.71|9342.36|9222.36|6
1653950980000|2022-05-30 22:49:40|9342.74|9222.74|9342.73|9222.73|9342.93|9222.93|9342.58|9222.58|9
1653950990000|2022-05-30 22:49:50|9342.54|9222.54|9341.95|9221.95|9342.54|9222.54|9341.95|9221.95|9
1653951000000|2022-05-30 22:50:00|9341.96|9221.96|9341.88|9221.88|9341.96|9221.96|9341.51|9221.51|10
1653951010000|2022-05-30 22:50:10|9342.04|9222.04|9344.72|9224.72|9344.72|9224.72|9342.04|9222.04|9
1653951020000|2022-05-30 22:50:20|9344.95|9224.95|9344.32|9224.32|9345.29|9225.29|9344.2|9224.2|10
1653951030000|2022-05-30 22:50:30|9343.95|9223.95|9343.43|9223.43|9344.01|9224.01|9343.23|9223.23|8
1653951040000|2022-05-30 22:50:40|9343.3|9223.3|9346.23|9226.23|9346.44|9226.44|9343.3|9223.3|10
1653951050000|2022-05-30 22:50:50|9346.02|9226.02|9344.57|9224.57|9346.02|9226.02|9344.57|9224.57|9
1653951060000|2022-05-30 22:51:00|9344.52|9224.52|9342.33|9222.33|9344.52|9224.52|9342.33|9222.33|10
1653951070000|2022-05-30 22:51:10|9342.34|9222.34|9342.8|9222.8|9342.8|9222.8|9342.27|9222.27|10
1653951080000|2022-05-30 22:51:20|9342.63|9222.63|9342.14|9222.14|9342.82|9222.82|9342.04|9222.04|9
1653951090000|2022-05-30 22:51:30|9342.03|9222.03|9339.36|9219.36|9342.03|9222.03|9338.87|9218.87|10
1653951100000|2022-05-30 22:51:40|9339.29|9219.29|9340.09|9220.09|9340.09|9220.09|9339.29|9219.29|9
1653951110000|2022-05-30 22:51:50|9340.14|9220.14|9344.35|9224.35|9344.94|9224.94|9340.14|9220.14|10
1653951120000|2022-05-30 22:52:00|9344.29|9224.29|9345.82|9225.82|9345.85|9225.85|9344.25|9224.25|10
1653951130000|2022-05-30 22:52:10|9346.3|9226.3|9347.57|9227.57|9347.62|9227.62|9346.3|9226.3|9
1653951140000|2022-05-30 22:52:20|9347.73|9227.73|9347.5|9227.5|9347.99|9227.99|9347.5|9227.5|9
1653951150000|2022-05-30 22:52:30|9347.43|9227.43|9347.56|9227.56|9347.56|9227.56|9347.23|9227.23|5
1653951160000|2022-05-30 22:52:40|9347.8|9227.8|9351|9231|9351|9231|9347.8|9227.8|10
1653951170000|2022-05-30 22:52:50|9350.89|9230.89|9352.59|9232.59|9352.59|9232.59|9350.69|9230.69|10
1653951180000|2022-05-30 22:53:00|9354.8|9234.8|9356.35|9236.35|9356.7|9236.7|9354.8|9234.8|10
1653951190000|2022-05-30 22:53:10|9357.47|9237.47|9357.5|9237.5|9357.5|9237.5|9356.74|9236.74|10
1653951200000|2022-05-30 22:53:20|9357.42|9237.42|9357.61|9237.61|9357.76|9237.76|9357|9237|10
1653951210000|2022-05-30 22:53:30|9357.8|9237.8|9358.74|9238.74|9358.74|9238.74|9357.64|9237.64|9
1653951220000|2022-05-30 22:53:40|9358.22|9238.22|9358.75|9238.75|9359.15|9239.15|9358.22|9238.22|10
1653951230000|2022-05-30 22:53:50|9358.74|9238.74|9357.99|9237.99|9358.86|9238.86|9357.98|9237.98|9
1653951240000|2022-05-30 22:54:00|9358.78|9238.78|9357.6|9237.6|9358.78|9238.78|9357.34|9237.34|9
1653951250000|2022-05-30 22:54:10|9357.39|9237.39|9359.46|9239.46|9359.46|9239.46|9357.39|9237.39|10
1653951260000|2022-05-30 22:54:20|9359.48|9239.48|9360.98|9240.98|9360.98|9240.98|9359.48|9239.48|10
1653951270000|2022-05-30 22:54:30|9361.04|9241.04|9362.18|9242.18|9362.19|9242.19|9361.04|9241.04|9
1653951280000|2022-05-30 22:54:40|9362.26|9242.26|9360.99|9240.99|9362.26|9242.26|9360.99|9240.99|10
1653951290000|2022-05-30 22:54:50|9360.31|9240.31|9357.45|9237.45|9360.31|9240.31|9357.45|9237.45|10
1653951300000|2022-05-30 22:55:00|9357.39|9237.39|9357.15|9237.15|9357.39|9237.39|9357.05|9237.05|10
1653951310000|2022-05-30 22:55:10|9356.86|9236.86|9355.88|9235.88|9356.86|9236.86|9355.88|9235.88|10
1653951320000|2022-05-30 22:55:20|9355.79|9235.79|9355.64|9235.64|9355.96|9235.96|9355.52|9235.52|8
1653951330000|2022-05-30 22:55:30|9355.05|9235.05|9354.94|9234.94|9355.17|9235.17|9354.94|9234.94|10
1653951340000|2022-05-30 22:55:40|9354.89|9234.89|9354|9234|9354.89|9234.89|9353.99|9233.99|10
1653951350000|2022-05-30 22:55:50|9353.5|9233.5|9351.26|9231.26|9353.5|9233.5|9351.14|9231.14|10
1653951360000|2022-05-30 22:56:00|9351.15|9231.15|9349.07|9229.07|9351.15|9231.15|9349.07|9229.07|10
1653951370000|2022-05-30 22:56:10|9348.68|9228.68|9348.44|9228.44|9348.68|9228.68|9348.44|9228.44|9
1653951380000|2022-05-30 22:56:20|9348.53|9228.53|9347.41|9227.41|9348.53|9228.53|9347.41|9227.41|7
1653951390000|2022-05-30 22:56:30|9347.45|9227.45|9350.67|9230.67|9350.67|9230.67|9347.45|9227.45|9
1653951400000|2022-05-30 22:56:40|9350.6|9230.6|9350.82|9230.82|9351.41|9231.41|9350.6|9230.6|10
1653951410000|2022-05-30 22:56:50|9350.77|9230.77|9352.03|9232.03|9352.03|9232.03|9350.72|9230.72|10
1653951420000|2022-05-30 22:57:00|9352.22|9232.22|9352.86|9232.86|9352.97|9232.97|9352.22|9232.22|10
1653951430000|2022-05-30 22:57:10|9352.85|9232.85|9353.3|9233.3|9353.75|9233.75|9352.85|9232.85|10
1653951440000|2022-05-30 22:57:20|9353.28|9233.28|9354.12|9234.12|9354.13|9234.13|9353.28|9233.28|10
1653951450000|2022-05-30 22:57:30|9354.26|9234.26|9354.56|9234.56|9354.58|9234.58|9354.26|9234.26|5
1653951460000|2022-05-30 22:57:40|9354.49|9234.49|9354.82|9234.82|9354.82|9234.82|9354.49|9234.49|8
1653951470000|2022-05-30 22:57:50|9353.64|9233.64|9351.93|9231.93|9353.64|9233.64|9351.93|9231.93|8
1653951480000|2022-05-30 22:58:00|9351.91|9231.91|9351.86|9231.86|9351.91|9231.91|9351.7|9231.7|10
1653951490000|2022-05-30 22:58:10|9351.93|9231.93|9351.87|9231.87|9352.29|9232.29|9351.87|9231.87|10
1653951500000|2022-05-30 22:58:20|9351.79|9231.79|9351.71|9231.71|9352|9232|9351.54|9231.54|10
1653951510000|2022-05-30 22:58:30|9352.36|9232.36|9355.22|9235.22|9355.3|9235.3|9352.36|9232.36|10
1653951520000|2022-05-30 22:58:40|9355.19|9235.19|9357.1|9237.1|9357.25|9237.25|9355.19|9235.19|9
1653951530000|2022-05-30 22:58:50|9357.05|9237.05|9356.73|9236.73|9357.18|9237.18|9356.73|9236.73|9
1653951540000|2022-05-30 22:59:00|9356.76|9236.76|9354.46|9234.46|9356.76|9236.76|9354.13|9234.13|10
1653951550000|2022-05-30 22:59:10|9354.4|9234.4|9355.37|9235.37|9355.4|9235.4|9354.4|9234.4|8
1653951560000|2022-05-30 22:59:20|9355.48|9235.48|9356.84|9236.84|9356.84|9236.84|9355.48|9235.48|9
1653951570000|2022-05-30 22:59:30|9356.88|9236.88|9357.36|9237.36|9357.36|9237.36|9356.65|9236.65|9
1653951580000|2022-05-30 22:59:40|9357.59|9237.59|9361.62|9241.62|9361.62|9241.62|9357.59|9237.59|9
1653951590000|2022-05-30 22:59:50|9361.31|9241.31|9362|9242|9362|9242|9361.16|9241.16|10
1653951600000|2022-05-30 23:00:00|9361.7|9241.7|9368.76|9248.76|9368.76|9248.76|9361.7|9241.7|10
1653951610000|2022-05-30 23:00:10|9368.96|9248.96|9374.25|9254.25|9374.25|9254.25|9368.96|9248.96|10
1653951620000|2022-05-30 23:00:20|9374.03|9254.03|9372.72|9252.72|9374.03|9254.03|9372.72|9252.72|10
1653951630000|2022-05-30 23:00:30|9372.55|9252.55|9371.39|9251.39|9372.55|9252.55|9371.39|9251.39|10
1653951640000|2022-05-30 23:00:40|9371.33|9251.33|9368.24|9248.24|9371.34|9251.34|9368.24|9248.24|10
1653951650000|2022-05-30 23:00:50|9367.5|9247.5|9366.5|9246.5|9367.5|9247.5|9366.16|9246.16|10
1653951660000|2022-05-30 23:01:00|9366.46|9246.46|9363.11|9243.11|9366.46|9246.46|9363.11|9243.11|10
1653951670000|2022-05-30 23:01:10|9362.64|9242.64|9361.72|9241.72|9362.64|9242.64|9361.72|9241.72|10
1653951680000|2022-05-30 23:01:20|9361.52|9241.52|9361.62|9241.62|9362.39|9242.39|9361.52|9241.52|10
1653951690000|2022-05-30 23:01:30|9361.43|9241.43|9357.66|9237.66|9361.61|9241.61|9357.66|9237.66|9
1653951700000|2022-05-30 23:01:40|9355.53|9235.53|9351.64|9231.64|9355.75|9235.75|9351.64|9231.64|10
1653951710000|2022-05-30 23:01:50|9352.2|9232.2|9350.85|9230.85|9352.2|9232.2|9349.91|9229.91|10
1653951720000|2022-05-30 23:02:00|9351.74|9231.74|9349.55|9229.55|9351.74|9231.74|9348.77|9228.77|10
1653951730000|2022-05-30 23:02:10|9347.44|9227.44|9342.35|9222.35|9347.44|9227.44|9342.35|9222.35|10
1653951740000|2022-05-30 23:02:20|9340.95|9220.95|9336.81|9216.81|9340.95|9220.95|9336.81|9216.81|10
1653951750000|2022-05-30 23:02:30|9336.9|9216.9|9333.85|9213.85|9336.9|9216.9|9333.85|9213.85|10
1653951760000|2022-05-30 23:02:40|9332.96|9212.96|9329.94|9209.94|9333.24|9213.24|9329.94|9209.94|9
1653951770000|2022-05-30 23:02:50|9329.78|9209.78|9328.02|9208.02|9329.82|9209.82|9328.02|9208.02|10
1653951780000|2022-05-30 23:03:00|9327.96|9207.96|9325.65|9205.65|9327.96|9207.96|9325.61|9205.61|9
1653951790000|2022-05-30 23:03:10|9326.12|9206.12|9326.73|9206.73|9326.79|9206.79|9326.12|9206.12|9
1653951800000|2022-05-30 23:03:20|9326.94|9206.94|9326.72|9206.72|9326.94|9206.94|9326.33|9206.33|10
1653951810000|2022-05-30 23:03:30|9326.57|9206.57|9323.92|9203.92|9326.57|9206.57|9323.92|9203.92|10
1653951820000|2022-05-30 23:03:40|9323.59|9203.59|9320.21|9200.21|9323.59|9203.59|9320.21|9200.21|10
1653951830000|2022-05-30 23:03:50|9320.19|9200.19|9320.19|9200.19|9320.61|9200.61|9319.91|9199.91|10
1653951840000|2022-05-30 23:04:00|9319.64|9199.64|9323.33|9203.33|9323.96|9203.96|9319.46|9199.46|10
1653951850000|2022-05-30 23:04:10|9323.84|9203.84|9326.02|9206.02|9326.6|9206.6|9323.74|9203.74|10
1653951860000|2022-05-30 23:04:20|9326.62|9206.62|9328.32|9208.32|9328.32|9208.32|9326.62|9206.62|9
1653951870000|2022-05-30 23:04:30|9328.72|9208.72|9330.12|9210.12|9330.23|9210.23|9328.71|9208.71|10
1653951880000|2022-05-30 23:04:40|9330.19|9210.19|9332.2|9212.2|9332.44|9212.44|9330.19|9210.19|9
1653951890000|2022-05-30 23:04:50|9332.37|9212.37|9335.12|9215.12|9335.12|9215.12|9332.37|9212.37|10
1653951900000|2022-05-30 23:05:00|9334.99|9214.99|9336.27|9216.27|9336.27|9216.27|9334.99|9214.99|10
1653951910000|2022-05-30 23:05:10|9337.29|9217.29|9339.34|9219.34|9339.34|9219.34|9337.29|9217.29|10
1653951920000|2022-05-30 23:05:20|9339.3|9219.3|9342.44|9222.44|9342.71|9222.71|9339.3|9219.3|10
1653951930000|2022-05-30 23:05:30|9342.47|9222.47|9344.18|9224.18|9344.18|9224.18|9342.21|9222.21|10
1653951940000|2022-05-30 23:05:40|9344.67|9224.67|9347.28|9227.28|9347.28|9227.28|9344.17|9224.17|10
1653951950000|2022-05-30 23:05:50|9347.73|9227.73|9348.98|9228.98|9349.86|9229.86|9347.73|9227.73|10
1653951960000|2022-05-30 23:06:00|9348.85|9228.85|9350.27|9230.27|9350.27|9230.27|9348.13|9228.13|10
1653951970000|2022-05-30 23:06:10|9350.15|9230.15|9351.31|9231.31|9351.73|9231.73|9350.15|9230.15|10
1653951980000|2022-05-30 23:06:20|9350.91|9230.91|9351.64|9231.64|9352.16|9232.16|9350.83|9230.83|10
1653951990000|2022-05-30 23:06:30|9351.62|9231.62|9351.54|9231.54|9351.62|9231.62|9351.08|9231.08|9
1653952000000|2022-05-30 23:06:40|9352.66|9232.66|9352.03|9232.03|9353.4|9233.4|9352.03|9232.03|10
1653952010000|2022-05-30 23:06:50|9352.57|9232.57|9355.26|9235.26|9355.4|9235.4|9351.91|9231.91|10
1653952020000|2022-05-30 23:07:00|9355.33|9235.33|9354.22|9234.22|9355.33|9235.33|9354.12|9234.12|10
1653952030000|2022-05-30 23:07:10|9354.07|9234.07|9357.5|9237.5|9357.5|9237.5|9354.07|9234.07|10
1653952040000|2022-05-30 23:07:20|9357.02|9237.02|9361.27|9241.27|9361.46|9241.46|9357.02|9237.02|10
1653952050000|2022-05-30 23:07:30|9361.02|9241.02|9364.95|9244.95|9364.95|9244.95|9359.87|9239.87|10
1653952060000|2022-05-30 23:07:40|9364.73|9244.73|9363.46|9243.46|9365.49|9245.49|9363.46|9243.46|9
1653952070000|2022-05-30 23:07:50|9364.1|9244.1|9364.47|9244.47|9364.47|9244.47|9363.69|9243.69|10
1653952080000|2022-05-30 23:08:00|9364.52|9244.52|9365.43|9245.43|9365.43|9245.43|9364.28|9244.28|10
1653952090000|2022-05-30 23:08:10|9365.42|9245.42|9366.16|9246.16|9366.7|9246.7|9365.01|9245.01|10
1653952100000|2022-05-30 23:08:20|9366.3|9246.3|9366.72|9246.72|9366.92|9246.92|9366.13|9246.13|10
1653952110000|2022-05-30 23:08:30|9367.6|9247.6|9372.68|9252.68|9372.68|9252.68|9367.6|9247.6|10
1653952120000|2022-05-30 23:08:40|9374.76|9254.76|9380.94|9260.94|9380.94|9260.94|9374.76|9254.76|10
1653952130000|2022-05-30 23:08:50|9381.95|9261.95|9389.89|9269.89|9390.15|9270.15|9381.95|9261.95|10
1653952140000|2022-05-30 23:09:00|9389.92|9269.92|9388.31|9268.31|9390.79|9270.79|9388.01|9268.01|9
1653952150000|2022-05-30 23:09:10|9388.7|9268.7|9389.67|9269.67|9389.72|9269.72|9388.61|9268.61|10
1653952160000|2022-05-30 23:09:20|9389.53|9269.53|9390.84|9270.84|9390.92|9270.92|9389.53|9269.53|10
1653952170000|2022-05-30 23:09:30|9390.5|9270.5|9389.31|9269.31|9391.14|9271.14|9389.03|9269.03|9
1653952180000|2022-05-30 23:09:40|9389.64|9269.64|9388.12|9268.12|9389.64|9269.64|9387.47|9267.47|10
1653952190000|2022-05-30 23:09:50|9387.34|9267.34|9386.32|9266.32|9387.34|9267.34|9386.02|9266.02|10
1653952200000|2022-05-30 23:10:00|9387.1|9267.1|9388.06|9268.06|9388.83|9268.83|9387.1|9267.1|10
1653952210000|2022-05-30 23:10:10|9388.52|9268.52|9388.6|9268.6|9389.1|9269.1|9388.16|9268.16|10
1653952220000|2022-05-30 23:10:20|9388.22|9268.22|9389.61|9269.61|9389.61|9269.61|9388.22|9268.22|9
1653952230000|2022-05-30 23:10:30|9390.12|9270.12|9391.66|9271.66|9391.66|9271.66|9390.12|9270.12|10
1653952240000|2022-05-30 23:10:40|9392.09|9272.09|9395.54|9275.54|9395.68|9275.68|9391.7|9271.7|10
1653952250000|2022-05-30 23:10:50|9396.45|9276.45|9396.21|9276.21|9396.45|9276.45|9396.21|9276.21|3
1653952580000|2022-05-30 23:16:20|9397.64|9277.64|9397.49|9277.49|9397.7|9277.7|9396.98|9276.98|8
1653952590000|2022-05-30 23:16:30|9397.35|9277.35|9394.83|9274.83|9397.5|9277.5|9394.83|9274.83|10
1653952600000|2022-05-30 23:16:40|9394.08|9274.08|9394.63|9274.63|9394.87|9274.87|9394.08|9274.08|10
1653952610000|2022-05-30 23:16:50|9394.84|9274.84|9392.85|9272.85|9394.9|9274.9|9392.85|9272.85|10
1653952620000|2022-05-30 23:17:00|9393.03|9273.03|9392.34|9272.34|9393.03|9273.03|9392.01|9272.01|10
1653952630000|2022-05-30 23:17:10|9392.13|9272.13|9393.91|9273.91|9393.91|9273.91|9391.9|9271.9|9
1653952640000|2022-05-30 23:17:20|9394.07|9274.07|9393.63|9273.63|9394.81|9274.81|9393.63|9273.63|10
1653952650000|2022-05-30 23:17:30|9394.38|9274.38|9393.96|9273.96|9394.41|9274.41|9393.92|9273.92|10
1653952660000|2022-05-30 23:17:40|9394.25|9274.25|9394.74|9274.74|9395.23|9275.23|9394.18|9274.18|10
1653952670000|2022-05-30 23:17:50|9394.64|9274.64|9393.16|9273.16|9395.6|9275.6|9393.16|9273.16|10
1653952680000|2022-05-30 23:18:00|9393.25|9273.25|9394.68|9274.68|9395.34|9275.34|9393.25|9273.25|10
1653952690000|2022-05-30 23:18:10|9394.8|9274.8|9394.55|9274.55|9395.14|9275.14|9394.15|9274.15|10
1653952700000|2022-05-30 23:18:20|9394.94|9274.94|9394.31|9274.31|9395.19|9275.19|9394.31|9274.31|9
1653952710000|2022-05-30 23:18:30|9395.06|9275.06|9394.38|9274.38|9395.06|9275.06|9393.77|9273.77|10
1653952720000|2022-05-30 23:18:40|9394.34|9274.34|9391.81|9271.81|9394.34|9274.34|9391.71|9271.71|10
1653952730000|2022-05-30 23:18:50|9391.6|9271.6|9391.18|9271.18|9391.6|9271.6|9391.18|9271.18|9
1653952740000|2022-05-30 23:19:00|9391.59|9271.59|9392.06|9272.06|9392.06|9272.06|9390.92|9270.92|10
1653952750000|2022-05-30 23:19:10|9392.34|9272.34|9392.72|9272.72|9392.72|9272.72|9392.27|9272.27|10
1653952760000|2022-05-30 23:19:20|9392.65|9272.65|9391.54|9271.54|9392.79|9272.79|9391.42|9271.42|10
1653952770000|2022-05-30 23:19:30|9390.72|9270.72|9390.86|9270.86|9391.18|9271.18|9390.52|9270.52|10
1653952780000|2022-05-30 23:19:40|9391.58|9271.58|9392.12|9272.12|9392.34|9272.34|9391.31|9271.31|9
1653952790000|2022-05-30 23:19:50|9392.26|9272.26|9392.84|9272.84|9393.4|9273.4|9392.02|9272.02|10
1653952800000|2022-05-30 23:20:00|9392.95|9272.95|9393.49|9273.49|9393.49|9273.49|9392.95|9272.95|10
1653952810000|2022-05-30 23:20:10|9393.31|9273.31|9393|9273|9393.35|9273.35|9393|9273|8
1653952820000|2022-05-30 23:20:20|9393.01|9273.01|9392.3|9272.3|9393.01|9273.01|9392.3|9272.3|10
1653952830000|2022-05-30 23:20:30|9391.86|9271.86|9393.95|9273.95|9393.95|9273.95|9391.59|9271.59|10
1653952840000|2022-05-30 23:20:40|9394.23|9274.23|9396.54|9276.54|9396.54|9276.54|9394.23|9274.23|10
1653952850000|2022-05-30 23:20:50|9396.89|9276.89|9397.69|9277.69|9397.89|9277.89|9396.89|9276.89|10
1653952860000|2022-05-30 23:21:00|9397.1|9277.1|9397.02|9277.02|9397.45|9277.45|9396.31|9276.31|10
1653952870000|2022-05-30 23:21:10|9397.35|9277.35|9398.91|9278.91|9398.91|9278.91|9397.35|9277.35|10
1653952880000|2022-05-30 23:21:20|9399.18|9279.18|9400.03|9280.03|9400.03|9280.03|9399.1|9279.1|10
1653952890000|2022-05-30 23:21:30|9400.09|9280.09|9400|9280|9400.62|9280.62|9400|9280|9
1653952900000|2022-05-30 23:21:40|9399.92|9279.92|9398.73|9278.73|9400.5|9280.5|9398.73|9278.73|9
1653952910000|2022-05-30 23:21:50|9398.36|9278.36|9396.57|9276.57|9398.46|9278.46|9396.57|9276.57|10
1653952920000|2022-05-30 23:22:00|9396.55|9276.55|9395.79|9275.79|9396.91|9276.91|9395.79|9275.79|10
1653952930000|2022-05-30 23:22:10|9395.82|9275.82|9396.92|9276.92|9397.02|9277.02|9395.74|9275.74|10
1653952940000|2022-05-30 23:22:20|9396.73|9276.73|9396.45|9276.45|9396.73|9276.73|9395.92|9275.92|10
1653952950000|2022-05-30 23:22:30|9396.52|9276.52|9396.36|9276.36|9396.95|9276.95|9396.32|9276.32|9
1653952960000|2022-05-30 23:22:40|9396.32|9276.32|9395|9275|9396.42|9276.42|9394.47|9274.47|10
1653952970000|2022-05-30 23:22:50|9394.85|9274.85|9394.13|9274.13|9394.85|9274.85|9394.13|9274.13|10
1653952980000|2022-05-30 23:23:00|9393.9|9273.9|9391.9|9271.9|9393.9|9273.9|9391.9|9271.9|10
1653952990000|2022-05-30 23:23:10|9391.73|9271.73|9388.35|9268.35|9391.73|9271.73|9388.35|9268.35|10
1653953000000|2022-05-30 23:23:20|9388.28|9268.28|9388.18|9268.18|9388.32|9268.32|9387.84|9267.84|10
1653953010000|2022-05-30 23:23:30|9388.11|9268.11|9385.55|9265.55|9388.11|9268.11|9385.51|9265.51|10
1653953020000|2022-05-30 23:23:40|9385.48|9265.48|9381.83|9261.83|9385.48|9265.48|9381.83|9261.83|10
1653953030000|2022-05-30 23:23:50|9381.81|9261.81|9382.11|9262.11|9382.11|9262.11|9381.75|9261.75|10
1653953040000|2022-05-30 23:24:00|9381.33|9261.33|9380.64|9260.64|9381.39|9261.39|9380.39|9260.39|10
1653953050000|2022-05-30 23:24:10|9380.86|9260.86|9380.53|9260.53|9381.02|9261.02|9380.46|9260.46|10
1653953060000|2022-05-30 23:24:20|9380.43|9260.43|9380.06|9260.06|9380.44|9260.44|9380.05|9260.05|10
1653953070000|2022-05-30 23:24:30|9380|9260|9380.32|9260.32|9380.49|9260.49|9379.92|9259.92|8
1653953080000|2022-05-30 23:24:40|9380.37|9260.37|9379.42|9259.42|9380.37|9260.37|9379.42|9259.42|10
1653953090000|2022-05-30 23:24:50|9379.44|9259.44|9378.79|9258.79|9379.44|9259.44|9378.79|9258.79|9
1653953100000|2022-05-30 23:25:00|9378.82|9258.82|9378.61|9258.61|9378.82|9258.82|9378.54|9258.54|10
1653953110000|2022-05-30 23:25:10|9378.49|9258.49|9376.42|9256.42|9378.49|9258.49|9376.42|9256.42|9
1653953120000|2022-05-30 23:25:20|9376.48|9256.48|9376.3|9256.3|9376.82|9256.82|9376.25|9256.25|10
1653953130000|2022-05-30 23:25:30|9376.2|9256.2|9377.11|9257.11|9377.11|9257.11|9376.18|9256.18|10
1653953140000|2022-05-30 23:25:40|9377.09|9257.09|9378.53|9258.53|9378.53|9258.53|9377.09|9257.09|10
1653953150000|2022-05-30 23:25:50|9378.67|9258.67|9378.72|9258.72|9379.32|9259.32|9378.67|9258.67|10
1653953160000|2022-05-30 23:26:00|9378.62|9258.62|9378.96|9258.96|9378.96|9258.96|9377.98|9257.98|10
1653953170000|2022-05-30 23:26:10|9379.17|9259.17|9380.68|9260.68|9380.68|9260.68|9379.09|9259.09|10
1653953180000|2022-05-30 23:26:20|9380.33|9260.33|9379.9|9259.9|9380.33|9260.33|9379.14|9259.14|10
1653953190000|2022-05-30 23:26:30|9379.81|9259.81|9379.55|9259.55|9379.81|9259.81|9378.86|9258.86|10
1653953200000|2022-05-30 23:26:40|9379.58|9259.58|9385.36|9265.36|9385.36|9265.36|9379.58|9259.58|10
1653953210000|2022-05-30 23:26:50|9385.42|9265.42|9387.55|9267.55|9387.55|9267.55|9385.42|9265.42|10
1653953220000|2022-05-30 23:27:00|9387.39|9267.39|9387.39|9267.39|9387.39|9267.39|9386.09|9266.09|10
1653953230000|2022-05-30 23:27:10|9387.95|9267.95|9387.58|9267.58|9388.29|9268.29|9387.58|9267.58|9
1653953240000|2022-05-30 23:27:20|9387.57|9267.57|9387.93|9267.93|9387.93|9267.93|9387.37|9267.37|10
1653953250000|2022-05-30 23:27:30|9387.95|9267.95|9389.23|9269.23|9389.23|9269.23|9387.95|9267.95|9
1653953260000|2022-05-30 23:27:40|9389.31|9269.31|9388.28|9268.28|9389.31|9269.31|9388.28|9268.28|10
1653953270000|2022-05-30 23:27:50|9388.25|9268.25|9388.07|9268.07|9388.26|9268.26|9387.97|9267.97|10
1653953280000|2022-05-30 23:28:00|9387.94|9267.94|9386.49|9266.49|9387.94|9267.94|9386.49|9266.49|10
1653953290000|2022-05-30 23:28:10|9386.78|9266.78|9388.61|9268.61|9388.61|9268.61|9386.78|9266.78|10
1653953300000|2022-05-30 23:28:20|9388.08|9268.08|9387.1|9267.1|9388.08|9268.08|9386.58|9266.58|9
1653953310000|2022-05-30 23:28:30|9387.2|9267.2|9387.42|9267.42|9387.73|9267.73|9387.2|9267.2|10
1653953320000|2022-05-30 23:28:40|9387.53|9267.53|9386.45|9266.45|9387.55|9267.55|9386.45|9266.45|10
1653953330000|2022-05-30 23:28:50|9385.89|9265.89|9385.87|9265.87|9386.12|9266.12|9385.73|9265.73|10
1653953340000|2022-05-30 23:29:00|9385.26|9265.26|9384.32|9264.32|9385.26|9265.26|9384.32|9264.32|9
1653953350000|2022-05-30 23:29:10|9384.4|9264.4|9385.77|9265.77|9385.81|9265.81|9384.4|9264.4|10
1653953360000|2022-05-30 23:29:20|9385.78|9265.78|9386.51|9266.51|9386.51|9266.51|9385.44|9265.44|10
1653953370000|2022-05-30 23:29:30|9387.24|9267.24|9388.74|9268.74|9388.79|9268.79|9387.24|9267.24|10
1653953380000|2022-05-30 23:29:40|9388.3|9268.3|9388.39|9268.39|9389|9269|9388.3|9268.3|10
1653953390000|2022-05-30 23:29:50|9388.11|9268.11|9387.78|9267.78|9388.17|9268.17|9387.69|9267.69|9
1653953400000|2022-05-30 23:30:00|9387.66|9267.66|9386.51|9266.51|9387.74|9267.74|9386.5|9266.5|10
1653953410000|2022-05-30 23:30:10|9385.83|9265.83|9382.93|9262.93|9385.83|9265.83|9382.93|9262.93|10
1653953420000|2022-05-30 23:30:20|9382.84|9262.84|9379.08|9259.08|9382.84|9262.84|9379.08|9259.08|10
1653953430000|2022-05-30 23:30:30|9378.12|9258.12|9375.37|9255.37|9378.12|9258.12|9375.37|9255.37|10
1653953440000|2022-05-30 23:30:40|9375.43|9255.43|9373.58|9253.58|9375.43|9255.43|9373.58|9253.58|8
1653953450000|2022-05-30 23:30:50|9373.56|9253.56|9372.83|9252.83|9373.56|9253.56|9372.83|9252.83|8
1653953460000|2022-05-30 23:31:00|9373.02|9253.02|9370.9|9250.9|9373.02|9253.02|9370.9|9250.9|8
1653953470000|2022-05-30 23:31:10|9370.43|9250.43|9367.95|9247.95|9370.66|9250.66|9367.95|9247.95|10
1653953480000|2022-05-30 23:31:20|9367.82|9247.82|9366.73|9246.73|9367.82|9247.82|9366.73|9246.73|9
1653953490000|2022-05-30 23:31:30|9366.66|9246.66|9366.04|9246.04|9366.7|9246.7|9365.69|9245.69|8
1653953500000|2022-05-30 23:31:40|9365.85|9245.85|9366.35|9246.35|9367.62|9247.62|9365.85|9245.85|8
1653953510000|2022-05-30 23:31:50|9366.26|9246.26|9365.79|9245.79|9366.35|9246.35|9365.79|9245.79|10
1653953520000|2022-05-30 23:32:00|9365.7|9245.7|9364.84|9244.84|9365.85|9245.85|9364.84|9244.84|8
1653953530000|2022-05-30 23:32:10|9364.86|9244.86|9365.38|9245.38|9365.38|9245.38|9364.76|9244.76|10
1653953540000|2022-05-30 23:32:20|9364.85|9244.85|9363.37|9243.37|9364.85|9244.85|9363.01|9243.01|9
1653953550000|2022-05-30 23:32:30|9363.61|9243.61|9362.96|9242.96|9363.7|9243.7|9362.96|9242.96|9
1653953560000|2022-05-30 23:32:40|9362.83|9242.83|9359.95|9239.95|9362.83|9242.83|9359.56|9239.56|10
1653953570000|2022-05-30 23:32:50|9360.06|9240.06|9360.02|9240.02|9360.06|9240.06|9359.82|9239.82|8
1653953580000|2022-05-30 23:33:00|9359.96|9239.96|9359.28|9239.28|9359.97|9239.97|9359.27|9239.27|9
1653953590000|2022-05-30 23:33:10|9359.41|9239.41|9359.82|9239.82|9359.82|9239.82|9359.24|9239.24|10
1653953600000|2022-05-30 23:33:20|9359.84|9239.84|9359.88|9239.88|9360.13|9240.13|9359.59|9239.59|9
1653953610000|2022-05-30 23:33:30|9359.73|9239.73|9359.91|9239.91|9360.13|9240.13|9359.73|9239.73|8
1653953620000|2022-05-30 23:33:40|9359.98|9239.98|9359.48|9239.48|9359.98|9239.98|9359.48|9239.48|8
1653953630000|2022-05-30 23:33:50|9359.44|9239.44|9359.32|9239.32|9359.44|9239.44|9359.11|9239.11|7
1653953640000|2022-05-30 23:34:00|9359.31|9239.31|9359.73|9239.73|9359.73|9239.73|9359.18|9239.18|10
1653953650000|2022-05-30 23:34:10|9359.8|9239.8|9359.91|9239.91|9360.08|9240.08|9359.56|9239.56|10
1653953660000|2022-05-30 23:34:20|9360.03|9240.03|9360.03|9240.03|9360.1|9240.1|9359.93|9239.93|8
1653953670000|2022-05-30 23:34:30|9360.17|9240.17|9359.2|9239.2|9360.21|9240.21|9359.2|9239.2|9
1653953680000|2022-05-30 23:34:40|9358.91|9238.91|9358.95|9238.95|9359.04|9239.04|9358.91|9238.91|9
1653953690000|2022-05-30 23:34:50|9359.21|9239.21|9357.8|9237.8|9359.21|9239.21|9357.8|9237.8|8
1653953700000|2022-05-30 23:35:00|9356.17|9236.17|9354.26|9234.26|9356.17|9236.17|9354.2|9234.2|10
1653953710000|2022-05-30 23:35:10|9354.2|9234.2|9357.01|9237.01|9357.01|9237.01|9354.2|9234.2|9
1653953720000|2022-05-30 23:35:20|9357.76|9237.76|9357.99|9237.99|9358.36|9238.36|9357.76|9237.76|9
1653953730000|2022-05-30 23:35:30|9357.87|9237.87|9357.78|9237.78|9357.93|9237.93|9357.66|9237.66|9
1653953740000|2022-05-30 23:35:40|9357.85|9237.85|9357.09|9237.09|9357.85|9237.85|9357.09|9237.09|7
1653953750000|2022-05-30 23:35:50|9357.23|9237.23|9357.83|9237.83|9357.83|9237.83|9357.16|9237.16|9
1653953760000|2022-05-30 23:36:00|9358.07|9238.07|9358.48|9238.48|9358.58|9238.58|9358|9238|10
1653953770000|2022-05-30 23:36:10|9358.51|9238.51|9358.31|9238.31|9358.51|9238.51|9358.12|9238.12|8
1653953780000|2022-05-30 23:36:20|9358.38|9238.38|9358.33|9238.33|9358.39|9238.39|9358.3|9238.3|9
1653953790000|2022-05-30 23:36:30|9358.2|9238.2|9360.47|9240.47|9360.54|9240.54|9358.2|9238.2|10
1653953800000|2022-05-30 23:36:40|9360.52|9240.52|9360.38|9240.38|9360.81|9240.81|9360.38|9240.38|9
1653953810000|2022-05-30 23:36:50|9360.26|9240.26|9358.65|9238.65|9360.26|9240.26|9358.65|9238.65|9
1653953820000|2022-05-30 23:37:00|9358.54|9238.54|9357.49|9237.49|9358.54|9238.54|9357.44|9237.44|10
1653953830000|2022-05-30 23:37:10|9357.65|9237.65|9357.01|9237.01|9357.65|9237.65|9357|9237|10
1653953840000|2022-05-30 23:37:20|9356.95|9236.95|9357.55|9237.55|9357.55|9237.55|9356.4|9236.4|8
1653953850000|2022-05-30 23:37:30|9357.86|9237.86|9359|9239|9359.68|9239.68|9357.86|9237.86|10
1653953860000|2022-05-30 23:37:40|9358.39|9238.39|9353.19|9233.19|9358.39|9238.39|9353.19|9233.19|10
1653953870000|2022-05-30 23:37:50|9353.12|9233.12|9351.78|9231.78|9353.12|9233.12|9351.65|9231.65|10
1653953880000|2022-05-30 23:38:00|9351.66|9231.66|9353.22|9233.22|9353.22|9233.22|9351.66|9231.66|10
1653953890000|2022-05-30 23:38:10|9352.91|9232.91|9355.33|9235.33|9355.33|9235.33|9352.91|9232.91|10
1653953900000|2022-05-30 23:38:20|9355.89|9235.89|9356.82|9236.82|9356.82|9236.82|9355.87|9235.87|10
1653953910000|2022-05-30 23:38:30|9356.83|9236.83|9356.7|9236.7|9356.9|9236.9|9356.7|9236.7|7
1653953920000|2022-05-30 23:38:40|9356.31|9236.31|9356.92|9236.92|9356.92|9236.92|9356.31|9236.31|8
1653953930000|2022-05-30 23:38:50|9356.97|9236.97|9356.21|9236.21|9357.24|9237.24|9356.21|9236.21|8
1653953940000|2022-05-30 23:39:00|9355.85|9235.85|9354.01|9234.01|9355.85|9235.85|9354.01|9234.01|9
1653953950000|2022-05-30 23:39:10|9354.06|9234.06|9353.51|9233.51|9354.52|9234.52|9353.5|9233.5|10
1653953960000|2022-05-30 23:39:20|9353.42|9233.42|9352.57|9232.57|9353.42|9233.42|9352.57|9232.57|7
1653953970000|2022-05-30 23:39:30|9352.25|9232.25|9353.49|9233.49|9353.49|9233.49|9351.95|9231.95|9
1653953980000|2022-05-30 23:39:40|9353.34|9233.34|9353.86|9233.86|9353.95|9233.95|9352.8|9232.8|9
1653953990000|2022-05-30 23:39:50|9353.41|9233.41|9354.49|9234.49|9354.49|9234.49|9353.41|9233.41|10
1653954000000|2022-05-30 23:40:00|9354.53|9234.53|9355.38|9235.38|9355.38|9235.38|9354.12|9234.12|10
1653954010000|2022-05-30 23:40:10|9355.45|9235.45|9356.41|9236.41|9356.5|9236.5|9355.45|9235.45|10
1653954020000|2022-05-30 23:40:20|9356.62|9236.62|9359.16|9239.16|9359.16|9239.16|9356.62|9236.62|9
1653954030000|2022-05-30 23:40:30|9359.14|9239.14|9360.98|9240.98|9360.98|9240.98|9359.14|9239.14|9
1653954040000|2022-05-30 23:40:40|9361.17|9241.17|9362.08|9242.08|9362.08|9242.08|9361.17|9241.17|10
1653954050000|2022-05-30 23:40:50|9362.24|9242.24|9360.89|9240.89|9362.56|9242.56|9360.89|9240.89|10
1653954060000|2022-05-30 23:41:00|9360.79|9240.79|9360.91|9240.91|9360.91|9240.91|9359.32|9239.32|9
1653954070000|2022-05-30 23:41:10|9360.85|9240.85|9361.84|9241.84|9361.84|9241.84|9360.85|9240.85|10
1653954080000|2022-05-30 23:41:20|9361.87|9241.87|9362.33|9242.33|9362.46|9242.46|9361.87|9241.87|9
1653954090000|2022-05-30 23:41:30|9362.58|9242.58|9362.51|9242.51|9362.59|9242.59|9362.42|9242.42|8
1653954100000|2022-05-30 23:41:40|9362.5|9242.5|9363.52|9243.52|9363.52|9243.52|9362.26|9242.26|9
1653954110000|2022-05-30 23:41:50|9363.73|9243.73|9364.2|9244.2|9364.2|9244.2|9363.73|9243.73|10
1653954120000|2022-05-30 23:42:00|9364.26|9244.26|9365.31|9245.31|9365.36|9245.36|9364.2|9244.2|9
1653954130000|2022-05-30 23:42:10|9365.08|9245.08|9362.01|9242.01|9365.08|9245.08|9362.01|9242.01|9
1653954140000|2022-05-30 23:42:20|9361.94|9241.94|9361.12|9241.12|9361.97|9241.97|9361.02|9241.02|10
1653954150000|2022-05-30 23:42:30|9361.05|9241.05|9359.92|9239.92|9361.05|9241.05|9359.81|9239.81|10
1653954160000|2022-05-30 23:42:40|9360.14|9240.14|9360.12|9240.12|9360.57|9240.57|9360.12|9240.12|9
1653954170000|2022-05-30 23:42:50|9360.21|9240.21|9359.79|9239.79|9360.31|9240.31|9359.79|9239.79|9
1653954180000|2022-05-30 23:43:00|9359.5|9239.5|9359.01|9239.01|9359.5|9239.5|9357.71|9237.71|10
1653954190000|2022-05-30 23:43:10|9359.03|9239.03|9360.18|9240.18|9360.31|9240.31|9359.03|9239.03|10
1653954200000|2022-05-30 23:43:20|9359.25|9239.25|9357.56|9237.56|9359.25|9239.25|9357.56|9237.56|10
1653954210000|2022-05-30 23:43:30|9357.36|9237.36|9355.08|9235.08|9357.52|9237.52|9355.08|9235.08|9
1653954220000|2022-05-30 23:43:40|9355.1|9235.1|9355.31|9235.31|9355.4|9235.4|9355.1|9235.1|9
1653954230000|2022-05-30 23:43:50|9355.22|9235.22|9354.74|9234.74|9355.27|9235.27|9354.59|9234.59|8
1653954240000|2022-05-30 23:44:00|9354.81|9234.81|9355.42|9235.42|9355.42|9235.42|9354.57|9234.57|8
1653954250000|2022-05-30 23:44:10|9355.37|9235.37|9356.03|9236.03|9356.03|9236.03|9355.36|9235.36|10
1653954260000|2022-05-30 23:44:20|9356.1|9236.1|9357.17|9237.17|9357.17|9237.17|9356.1|9236.1|9
1653954270000|2022-05-30 23:44:30|9357.12|9237.12|9357.62|9237.62|9357.83|9237.83|9357.02|9237.02|10
1653954280000|2022-05-30 23:44:40|9357.67|9237.67|9358.94|9238.94|9358.94|9238.94|9357.45|9237.45|10
1653954290000|2022-05-30 23:44:50|9359.02|9239.02|9359.2|9239.2|9359.2|9239.2|9359|9239|8
1653954300000|2022-05-30 23:45:00|9359.05|9239.05|9360.7|9240.7|9360.7|9240.7|9359.05|9239.05|8
1653954310000|2022-05-30 23:45:10|9361.14|9241.14|9361.76|9241.76|9362.03|9242.03|9361.14|9241.14|9
1653954320000|2022-05-30 23:45:20|9361.94|9241.94|9361.1|9241.1|9362.55|9242.55|9361.1|9241.1|9
1653954330000|2022-05-30 23:45:30|9361.16|9241.16|9360.38|9240.38|9361.18|9241.18|9360.38|9240.38|8
1653954340000|2022-05-30 23:45:40|9360.36|9240.36|9359.06|9239.06|9360.49|9240.49|9359.06|9239.06|9
1653954350000|2022-05-30 23:45:50|9359.21|9239.21|9359.24|9239.24|9359.24|9239.24|9358.75|9238.75|9
1653954360000|2022-05-30 23:46:00|9359.02|9239.02|9359.26|9239.26|9359.64|9239.64|9359.02|9239.02|10
1653954370000|2022-05-30 23:46:10|9359.13|9239.13|9357.25|9237.25|9359.13|9239.13|9357.25|9237.25|10
1653954380000|2022-05-30 23:46:20|9356.57|9236.57|9355.25|9235.25|9356.57|9236.57|9355.25|9235.25|9
1653954390000|2022-05-30 23:46:30|9355.52|9235.52|9355.72|9235.72|9355.77|9235.77|9355.32|9235.32|9
1653954400000|2022-05-30 23:46:40|9355.68|9235.68|9354.42|9234.42|9355.68|9235.68|9354.3|9234.3|10
1653954410000|2022-05-30 23:46:50|9354.62|9234.62|9354.98|9234.98|9354.98|9234.98|9354.62|9234.62|9
1653954420000|2022-05-30 23:47:00|9354.94|9234.94|9353.84|9233.84|9355.21|9235.21|9353.81|9233.81|8
1653954430000|2022-05-30 23:47:10|9353.89|9233.89|9353.74|9233.74|9353.89|9233.89|9353.47|9233.47|7
1653954440000|2022-05-30 23:47:20|9353.61|9233.61|9353.13|9233.13|9353.61|9233.61|9353.05|9233.05|8
1653954450000|2022-05-30 23:47:30|9353.6|9233.6|9352.98|9232.98|9353.6|9233.6|9352.98|9232.98|10
1653954460000|2022-05-30 23:47:40|9352.08|9232.08|9349.91|9229.91|9352.08|9232.08|9349.91|9229.91|9
1653954470000|2022-05-30 23:47:50|9349.23|9229.23|9348.68|9228.68|9349.23|9229.23|9348.68|9228.68|9
1653954480000|2022-05-30 23:48:00|9348.47|9228.47|9347.69|9227.69|9348.47|9228.47|9347.69|9227.69|7
1653954490000|2022-05-30 23:48:10|9347.28|9227.28|9345.89|9225.89|9347.28|9227.28|9345.89|9225.89|10
1653954500000|2022-05-30 23:48:20|9345.87|9225.87|9345.49|9225.49|9345.87|9225.87|9345.49|9225.49|8
1653954510000|2022-05-30 23:48:30|9345.7|9225.7|9344.58|9224.58|9345.83|9225.83|9344.58|9224.58|9
1653954520000|2022-05-30 23:48:40|9344.44|9224.44|9345.14|9225.14|9345.4|9225.4|9344.43|9224.43|8
1653954530000|2022-05-30 23:48:50|9345.17|9225.17|9345.44|9225.44|9345.44|9225.44|9345.17|9225.17|9
1653954540000|2022-05-30 23:49:00|9345.37|9225.37|9346.06|9226.06|9346.06|9226.06|9345.33|9225.33|10
1653954550000|2022-05-30 23:49:10|9345.96|9225.96|9346.78|9226.78|9346.78|9226.78|9345.96|9225.96|8
1653954560000|2022-05-30 23:49:20|9346.69|9226.69|9346.63|9226.63|9347.14|9227.14|9346.63|9226.63|10
1653954570000|2022-05-30 23:49:30|9347.17|9227.17|9347.5|9227.5|9347.5|9227.5|9347.16|9227.16|9
1653954580000|2022-05-30 23:49:40|9347.44|9227.44|9347.1|9227.1|9347.47|9227.47|9346.96|9226.96|7
1653954590000|2022-05-30 23:49:50|9347.42|9227.42|9347.71|9227.71|9347.75|9227.75|9347.4|9227.4|9
1653954600000|2022-05-30 23:50:00|9347.72|9227.72|9346.73|9226.73|9347.72|9227.72|9346.51|9226.51|10
1653954610000|2022-05-30 23:50:10|9346.63|9226.63|9345.81|9225.81|9346.73|9226.73|9345.81|9225.81|9
1653954620000|2022-05-30 23:50:20|9345.99|9225.99|9345.9|9225.9|9346.05|9226.05|9345.9|9225.9|10
1653954630000|2022-05-30 23:50:30|9345.91|9225.91|9346.29|9226.29|9346.47|9226.47|9345.91|9225.91|8
1653954640000|2022-05-30 23:50:40|9346.51|9226.51|9347.59|9227.59|9347.59|9227.59|9346.48|9226.48|9
1653954650000|2022-05-30 23:50:50|9347.53|9227.53|9348.14|9228.14|9348.14|9228.14|9347.4|9227.4|10
1653954660000|2022-05-30 23:51:00|9348.07|9228.07|9348.56|9228.56|9348.56|9228.56|9347.96|9227.96|9
1653954670000|2022-05-30 23:51:10|9348.49|9228.49|9349.62|9229.62|9349.62|9229.62|9348.49|9228.49|10
1653954680000|2022-05-30 23:51:20|9349.68|9229.68|9351.29|9231.29|9351.29|9231.29|9349.68|9229.68|10
1653954690000|2022-05-30 23:51:30|9351.38|9231.38|9352.26|9232.26|9352.64|9232.64|9351.38|9231.38|9
1653954700000|2022-05-30 23:51:40|9352.32|9232.32|9353.95|9233.95|9353.95|9233.95|9352.32|9232.32|8
1653954710000|2022-05-30 23:51:50|9354.09|9234.09|9354.33|9234.33|9354.39|9234.39|9353.94|9233.94|10
1653954720000|2022-05-30 23:52:00|9354.41|9234.41|9355.94|9235.94|9355.95|9235.95|9354.41|9234.41|10
1653954730000|2022-05-30 23:52:10|9356.6|9236.6|9357.41|9237.41|9357.51|9237.51|9356.55|9236.55|10
1653954740000|2022-05-30 23:52:20|9357.65|9237.65|9355.21|9235.21|9357.86|9237.86|9355.21|9235.21|10
1653954750000|2022-05-30 23:52:30|9355.25|9235.25|9354.01|9234.01|9355.25|9235.25|9353.97|9233.97|10
1653954760000|2022-05-30 23:52:40|9354.44|9234.44|9353.44|9233.44|9354.44|9234.44|9353.44|9233.44|7
1653954770000|2022-05-30 23:52:50|9353.39|9233.39|9354.68|9234.68|9354.68|9234.68|9353.39|9233.39|8
1653954780000|2022-05-30 23:53:00|9355.64|9235.64|9359.24|9239.24|9359.24|9239.24|9355.64|9235.64|10
1653954790000|2022-05-30 23:53:10|9359.55|9239.55|9359.72|9239.72|9361.22|9241.22|9359.55|9239.55|10
1653954800000|2022-05-30 23:53:20|9358.93|9238.93|9353.66|9233.66|9358.93|9238.93|9353.66|9233.66|10
1653954810000|2022-05-30 23:53:30|9352.93|9232.93|9348.48|9228.48|9352.93|9232.93|9348.48|9228.48|10
1653954820000|2022-05-30 23:53:40|9347.38|9227.38|9344.31|9224.31|9347.38|9227.38|9344.31|9224.31|7
1653954830000|2022-05-30 23:53:50|9344.58|9224.58|9341.93|9221.93|9344.58|9224.58|9341.93|9221.93|10
1653954840000|2022-05-30 23:54:00|9342|9222|9340.68|9220.68|9342|9222|9340.68|9220.68|10
1653954850000|2022-05-30 23:54:10|9340.62|9220.62|9340.82|9220.82|9340.82|9220.82|9339.85|9219.85|9
1653954860000|2022-05-30 23:54:20|9340.68|9220.68|9342.66|9222.66|9342.66|9222.66|9340.53|9220.53|10
1653954870000|2022-05-30 23:54:30|9342.5|9222.5|9342.64|9222.64|9342.75|9222.75|9342.16|9222.16|9
1653954880000|2022-05-30 23:54:40|9342.75|9222.75|9343.76|9223.76|9343.76|9223.76|9342.75|9222.75|10
1653954890000|2022-05-30 23:54:50|9343.85|9223.85|9344.52|9224.52|9344.52|9224.52|9343.85|9223.85|9
1653954900000|2022-05-30 23:55:00|9344.7|9224.7|9345.64|9225.64|9345.64|9225.64|9344.7|9224.7|9
1653954910000|2022-05-30 23:55:10|9345.76|9225.76|9344.34|9224.34|9345.87|9225.87|9344.28|9224.28|9
1653954920000|2022-05-30 23:55:20|9344.7|9224.7|9345.05|9225.05|9345.06|9225.06|9344.7|9224.7|9
1653954930000|2022-05-30 23:55:30|9345.08|9225.08|9348.06|9228.06|9348.06|9228.06|9345.08|9225.08|10
1653954940000|2022-05-30 23:55:40|9348.48|9228.48|9349.55|9229.55|9349.73|9229.73|9348.48|9228.48|9
1653954950000|2022-05-30 23:55:50|9349.58|9229.58|9352.14|9232.14|9352.14|9232.14|9349.49|9229.49|10
1653954960000|2022-05-30 23:56:00|9352.03|9232.03|9353.11|9233.11|9354.16|9234.16|9352.03|9232.03|10
1653954970000|2022-05-30 23:56:10|9352.85|9232.85|9350.9|9230.9|9352.85|9232.85|9350.9|9230.9|10
1653954980000|2022-05-30 23:56:20|9350.3|9230.3|9349.72|9229.72|9350.3|9230.3|9349.59|9229.59|9
1653954990000|2022-05-30 23:56:30|9349.69|9229.69|9349.82|9229.82|9349.82|9229.82|9349.38|9229.38|9
1653955000000|2022-05-30 23:56:40|9349.81|9229.81|9349.76|9229.76|9349.81|9229.81|9349.75|9229.75|8
1653955010000|2022-05-30 23:56:50|9349.58|9229.58|9350.16|9230.16|9350.45|9230.45|9349.5|9229.5|10
1653955020000|2022-05-30 23:57:00|9350.11|9230.11|9350.25|9230.25|9350.25|9230.25|9349.86|9229.86|10
1653955030000|2022-05-30 23:57:10|9350.27|9230.27|9351.01|9231.01|9351.01|9231.01|9349.74|9229.74|10
1653955040000|2022-05-30 23:57:20|9351|9231|9355.05|9235.05|9355.05|9235.05|9351|9231|10
1653955050000|2022-05-30 23:57:30|9355.08|9235.08|9357.14|9237.14|9357.14|9237.14|9355.08|9235.08|10
1653955060000|2022-05-30 23:57:40|9356.8|9236.8|9357.53|9237.53|9357.53|9237.53|9356.65|9236.65|8
1653955070000|2022-05-30 23:57:50|9357.65|9237.65|9358.62|9238.62|9358.86|9238.86|9357.53|9237.53|10
1653955080000|2022-05-30 23:58:00|9358.73|9238.73|9360.64|9240.64|9360.78|9240.78|9358.73|9238.73|10
1653955090000|2022-05-30 23:58:10|9360.69|9240.69|9360.03|9240.03|9360.93|9240.93|9360.03|9240.03|9
1653955100000|2022-05-30 23:58:20|9360.02|9240.02|9359.67|9239.67|9360.02|9240.02|9359.61|9239.61|8
1653955110000|2022-05-30 23:58:30|9359.7|9239.7|9360.42|9240.42|9360.61|9240.61|9359.7|9239.7|9
1653955120000|2022-05-30 23:58:40|9360.58|9240.58|9360.12|9240.12|9360.58|9240.58|9359.95|9239.95|9
1653955130000|2022-05-30 23:58:50|9360.03|9240.03|9359.46|9239.46|9360.03|9240.03|9359.39|9239.39|9
1653955140000|2022-05-30 23:59:00|9359.4|9239.4|9358.7|9238.7|9359.43|9239.43|9358.66|9238.66|9
1653955150000|2022-05-30 23:59:10|9358.27|9238.27|9356.84|9236.84|9358.31|9238.31|9356.84|9236.84|9
1653955160000|2022-05-30 23:59:20|9356.96|9236.96|9356.16|9236.16|9356.97|9236.97|9356.16|9236.16|10
1653955170000|2022-05-30 23:59:30|9356.15|9236.15|9355.51|9235.51|9356.15|9236.15|9355.46|9235.46|9
1653955180000|2022-05-30 23:59:40|9355.48|9235.48|9356.11|9236.11|9356.11|9236.11|9355.32|9235.32|9
1653955190000|2022-05-30 23:59:50|9356.17|9236.17|9356.36|9236.36|9356.36|9236.36|9355.98|9235.98|9
1653955200000|2022-05-31 00:00:00|9356.42|9236.42|9357.47|9237.47|9357.47|9237.47|9356.37|9236.37|10
1653955210000|2022-05-31 00:00:10|9357.46|9237.46|9355.87|9235.87|9357.46|9237.46|9355.87|9235.87|10
1653955220000|2022-05-31 00:00:20|9355.78|9235.78|9352.43|9232.43|9355.78|9235.78|9352.43|9232.43|10
1653955230000|2022-05-31 00:00:30|9352.17|9232.17|9351.92|9231.92|9352.71|9232.71|9351.74|9231.74|10
1653955240000|2022-05-31 00:00:40|9351.91|9231.91|9351.4|9231.4|9352.2|9232.2|9351.4|9231.4|9
1653955250000|2022-05-31 00:00:50|9351.34|9231.34|9351.05|9231.05|9351.65|9231.65|9350.98|9230.98|9
1653955260000|2022-05-31 00:01:00|9350.42|9230.42|9347.99|9227.99|9350.45|9230.45|9347.99|9227.99|10
1653955270000|2022-05-31 00:01:10|9348.05|9228.05|9347.51|9227.51|9348.28|9228.28|9347.51|9227.51|8
1653955280000|2022-05-31 00:01:20|9347.71|9227.71|9345.94|9225.94|9347.73|9227.73|9345.93|9225.93|10
1653955290000|2022-05-31 00:01:30|9346.05|9226.05|9345.65|9225.65|9346.05|9226.05|9345.65|9225.65|7
1653955300000|2022-05-31 00:01:40|9345.32|9225.32|9345.68|9225.68|9346|9226|9345.32|9225.32|9
1653955310000|2022-05-31 00:01:50|9345.93|9225.93|9346.23|9226.23|9346.81|9226.81|9345.93|9225.93|10
1653955320000|2022-05-31 00:02:00|9346.3|9226.3|9345.49|9225.49|9346.31|9226.31|9344.97|9224.97|9
1653955330000|2022-05-31 00:02:10|9345.16|9225.16|9345.18|9225.18|9345.31|9225.31|9344.85|9224.85|9
1653955340000|2022-05-31 00:02:20|9345.37|9225.37|9344.95|9224.95|9345.4|9225.4|9344.95|9224.95|9
1653955350000|2022-05-31 00:02:30|9344.93|9224.93|9346.04|9226.04|9346.05|9226.05|9344.85|9224.85|9
1653955360000|2022-05-31 00:02:40|9346.41|9226.41|9349.29|9229.29|9349.29|9229.29|9346.41|9226.41|10
1653955370000|2022-05-31 00:02:50|9349.61|9229.61|9354.38|9234.38|9354.38|9234.38|9349.61|9229.61|10
1653955380000|2022-05-31 00:03:00|9354.57|9234.57|9355.52|9235.52|9356.02|9236.02|9354.52|9234.52|9
1653955390000|2022-05-31 00:03:10|9355.62|9235.62|9356.84|9236.84|9357.02|9237.02|9355.34|9235.34|10
1653955400000|2022-05-31 00:03:20|9356.7|9236.7|9357.85|9237.85|9357.85|9237.85|9356.61|9236.61|10
1653955410000|2022-05-31 00:03:30|9357.77|9237.77|9358.87|9238.87|9358.87|9238.87|9357.77|9237.77|9
1653955420000|2022-05-31 00:03:40|9358.56|9238.56|9357.78|9237.78|9358.78|9238.78|9357.76|9237.76|10
1653955430000|2022-05-31 00:03:50|9357.72|9237.72|9359.21|9239.21|9359.21|9239.21|9357.35|9237.35|9
1653955440000|2022-05-31 00:04:00|9359.75|9239.75|9360.86|9240.86|9361.26|9241.26|9359.75|9239.75|10
1653955450000|2022-05-31 00:04:10|9360.82|9240.82|9361.59|9241.59|9361.68|9241.68|9360.82|9240.82|10
1653955460000|2022-05-31 00:04:20|9361.89|9241.89|9363.21|9243.21|9363.21|9243.21|9361.89|9241.89|9
1653955470000|2022-05-31 00:04:30|9363.48|9243.48|9365.42|9245.42|9365.49|9245.49|9363.48|9243.48|10
1653955480000|2022-05-31 00:04:40|9365.9|9245.9|9367.2|9247.2|9367.2|9247.2|9365.72|9245.72|10
1653955490000|2022-05-31 00:04:50|9367.13|9247.13|9367.82|9247.82|9368.02|9248.02|9367.13|9247.13|10
1653955500000|2022-05-31 00:05:00|9367.7|9247.7|9368.7|9248.7|9368.74|9248.74|9367.7|9247.7|9
1653955510000|2022-05-31 00:05:10|9368.41|9248.41|9367.95|9247.95|9368.41|9248.41|9367.68|9247.68|10
1653955520000|2022-05-31 00:05:20|9368.4|9248.4|9369.87|9249.87|9370.11|9250.11|9368.4|9248.4|10
1653955530000|2022-05-31 00:05:30|9369.93|9249.93|9371.78|9251.78|9371.78|9251.78|9369.93|9249.93|10
1653955540000|2022-05-31 00:05:40|9371.73|9251.73|9375.14|9255.14|9375.14|9255.14|9371.3|9251.3|10
1653955550000|2022-05-31 00:05:50|9374.97|9254.97|9376.49|9256.49|9376.49|9256.49|9374.97|9254.97|10
1653955560000|2022-05-31 00:06:00|9376.23|9256.23|9377.53|9257.53|9377.63|9257.63|9376.23|9256.23|10
1653955570000|2022-05-31 00:06:10|9378.34|9258.34|9380.04|9260.04|9380.04|9260.04|9378.03|9258.03|10
1653955580000|2022-05-31 00:06:20|9380.37|9260.37|9382.9|9262.9|9382.9|9262.9|9380.37|9260.37|10
1653955590000|2022-05-31 00:06:30|9382.95|9262.95|9384.46|9264.46|9384.55|9264.55|9382.89|9262.89|10
1653955600000|2022-05-31 00:06:40|9384.68|9264.68|9391.63|9271.63|9391.63|9271.63|9384.68|9264.68|9
1653955610000|2022-05-31 00:06:50|9391.6|9271.6|9394.3|9274.3|9394.46|9274.46|9391.6|9271.6|10
1653955620000|2022-05-31 00:07:00|9394.36|9274.36|9398.22|9278.22|9398.22|9278.22|9394.36|9274.36|10
1653955630000|2022-05-31 00:07:10|9398.14|9278.14|9398.99|9278.99|9399.28|9279.28|9398.13|9278.13|10
1653955640000|2022-05-31 00:07:20|9398.78|9278.78|9399.82|9279.82|9399.82|9279.82|9398.78|9278.78|10
1653955650000|2022-05-31 00:07:30|9401.35|9281.35|9402.56|9282.56|9402.56|9282.56|9401.35|9281.35|10
1653955660000|2022-05-31 00:07:40|9402.69|9282.69|9405.25|9285.25|9405.25|9285.25|9402.69|9282.69|10
1653955670000|2022-05-31 00:07:50|9405.89|9285.89|9408.41|9288.41|9408.59|9288.59|9405.89|9285.89|10
1653955680000|2022-05-31 00:08:00|9407.8|9287.8|9405.61|9285.61|9407.83|9287.83|9404.68|9284.68|10
1653955690000|2022-05-31 00:08:10|9405.29|9285.29|9402.77|9282.77|9405.29|9285.29|9402.77|9282.77|10
1653955700000|2022-05-31 00:08:20|9401.78|9281.78|9399.02|9279.02|9401.78|9281.78|9399.02|9279.02|10
1653955710000|2022-05-31 00:08:30|9399.16|9279.16|9398.82|9278.82|9399.48|9279.48|9398.73|9278.73|10
1653955720000|2022-05-31 00:08:40|9399.02|9279.02|9400.55|9280.55|9400.55|9280.55|9398.13|9278.13|10
1653955730000|2022-05-31 00:08:50|9399.73|9279.73|9402.55|9282.55|9402.68|9282.68|9399.73|9279.73|10
1653955740000|2022-05-31 00:09:00|9402.74|9282.74|9406.09|9286.09|9406.57|9286.57|9402.74|9282.74|10
1653955750000|2022-05-31 00:09:10|9407.07|9287.07|9408.51|9288.51|9408.75|9288.75|9407.07|9287.07|10
1653955760000|2022-05-31 00:09:20|9408.77|9288.77|9408.42|9288.42|9409.04|9289.04|9408.31|9288.31|10
1653955770000|2022-05-31 00:09:30|9407.87|9287.87|9407.43|9287.43|9407.87|9287.87|9407.24|9287.24|9
1653955780000|2022-05-31 00:09:40|9407.5|9287.5|9407.02|9287.02|9407.58|9287.58|9407.02|9287.02|9
1653955790000|2022-05-31 00:09:50|9407.21|9287.21|9409.6|9289.6|9409.6|9289.6|9407.21|9287.21|10
1653955800000|2022-05-31 00:10:00|9410.17|9290.17|9409.07|9289.07|9410.17|9290.17|9409.07|9289.07|10
1653955810000|2022-05-31 00:10:10|9408.95|9288.95|9408.94|9288.94|9408.95|9288.95|9408.21|9288.21|9
1653955820000|2022-05-31 00:10:20|9408.95|9288.95|9411.18|9291.18|9411.18|9291.18|9408.95|9288.95|10
1653955830000|2022-05-31 00:10:30|9411.51|9291.51|9413.68|9293.68|9413.68|9293.68|9411.51|9291.51|9
1653955840000|2022-05-31 00:10:40|9413.82|9293.82|9419.51|9299.51|9419.51|9299.51|9413.82|9293.82|10
1653955850000|2022-05-31 00:10:50|9418.59|9298.59|9420.27|9300.27|9420.52|9300.52|9418.39|9298.39|10
1653955860000|2022-05-31 00:11:00|9421.03|9301.03|9424.53|9304.53|9424.53|9304.53|9421.03|9301.03|10
1653955870000|2022-05-31 00:11:10|9425.04|9305.04|9426.68|9306.68|9426.92|9306.92|9424.1|9304.1|10
1653955880000|2022-05-31 00:11:20|9427.36|9307.36|9428|9308|9428.43|9308.43|9426.1|9306.1|10
1653955890000|2022-05-31 00:11:30|9427.77|9307.77|9424.39|9304.39|9427.82|9307.82|9424.39|9304.39|10
1653955900000|2022-05-31 00:11:40|9425.48|9305.48|9419.71|9299.71|9425.48|9305.48|9419.71|9299.71|10
1653955910000|2022-05-31 00:11:50|9417.27|9297.27|9412.89|9292.89|9417.27|9297.27|9412.89|9292.89|10
1653955920000|2022-05-31 00:12:00|9413.01|9293.01|9407.83|9287.83|9413.02|9293.02|9407.83|9287.83|10
1653955930000|2022-05-31 00:12:10|9406.77|9286.77|9401.86|9281.86|9407.35|9287.35|9401.46|9281.46|10
1653955940000|2022-05-31 00:12:20|9399.64|9279.64|9397.14|9277.14|9399.93|9279.93|9397.14|9277.14|10
1653955950000|2022-05-31 00:12:30|9396.87|9276.87|9396.3|9276.3|9397.71|9277.71|9394.93|9274.93|10
1653955960000|2022-05-31 00:12:40|9396.53|9276.53|9396.34|9276.34|9396.53|9276.53|9395.68|9275.68|9
1653955970000|2022-05-31 00:12:50|9395.95|9275.95|9395.05|9275.05|9395.95|9275.95|9394.72|9274.72|9
1653955980000|2022-05-31 00:13:00|9395.21|9275.21|9394.93|9274.93|9395.39|9275.39|9394.66|9274.66|9
1653955990000|2022-05-31 00:13:10|9394.68|9274.68|9392.81|9272.81|9394.68|9274.68|9392.81|9272.81|10
1653956000000|2022-05-31 00:13:20|9392.09|9272.09|9390.05|9270.05|9392.16|9272.16|9390.05|9270.05|10
1653956010000|2022-05-31 00:13:30|9389.55|9269.55|9387.97|9267.97|9389.55|9269.55|9387.92|9267.92|9
1653956020000|2022-05-31 00:13:40|9387.56|9267.56|9385.11|9265.11|9387.56|9267.56|9384.85|9264.85|9
1653956030000|2022-05-31 00:13:50|9385.18|9265.18|9385.85|9265.85|9386.12|9266.12|9385.18|9265.18|10
1653956040000|2022-05-31 00:14:00|9385.66|9265.66|9379.89|9259.89|9385.66|9265.66|9379.89|9259.89|10
1653956050000|2022-05-31 00:14:10|9379.91|9259.91|9378.41|9258.41|9379.91|9259.91|9378.26|9258.26|10
1653956060000|2022-05-31 00:14:20|9378.59|9258.59|9378.13|9258.13|9378.97|9258.97|9378.13|9258.13|10
1653956070000|2022-05-31 00:14:30|9378.24|9258.24|9375.64|9255.64|9378.42|9258.42|9375.64|9255.64|10
1653956080000|2022-05-31 00:14:40|9373.68|9253.68|9369.84|9249.84|9373.68|9253.68|9369.84|9249.84|10
1653956090000|2022-05-31 00:14:50|9369.42|9249.42|9365.72|9245.72|9370.63|9250.63|9365.72|9245.72|10
1653956100000|2022-05-31 00:15:00|9365.44|9245.44|9363.73|9243.73|9365.61|9245.61|9363.73|9243.73|10
1653956110000|2022-05-31 00:15:10|9363.6|9243.6|9361.94|9241.94|9363.6|9243.6|9361.61|9241.61|10
1653956120000|2022-05-31 00:15:20|9361.49|9241.49|9360.67|9240.67|9361.56|9241.56|9360.61|9240.61|9
1653956130000|2022-05-31 00:15:30|9359.54|9239.54|9360.84|9240.84|9360.84|9240.84|9359.17|9239.17|10
1653956140000|2022-05-31 00:15:40|9360.98|9240.98|9364.08|9244.08|9364.08|9244.08|9360.98|9240.98|10
1653956150000|2022-05-31 00:15:50|9364.16|9244.16|9364.44|9244.44|9365.07|9245.07|9364.16|9244.16|9
1653956160000|2022-05-31 00:16:00|9364.36|9244.36|9365.75|9245.75|9365.87|9245.87|9364.36|9244.36|10
1653956170000|2022-05-31 00:16:10|9365.57|9245.57|9365.3|9245.3|9365.57|9245.57|9364.93|9244.93|8
1653956180000|2022-05-31 00:16:20|9364.72|9244.72|9364.2|9244.2|9364.93|9244.93|9364.17|9244.17|10
1653956190000|2022-05-31 00:16:30|9363.76|9243.76|9363.42|9243.42|9363.76|9243.76|9363.21|9243.21|10
1653956200000|2022-05-31 00:16:40|9363.46|9243.46|9362.55|9242.55|9363.46|9243.46|9362.55|9242.55|10
1653956210000|2022-05-31 00:16:50|9362.5|9242.5|9361.59|9241.59|9362.84|9242.84|9361.59|9241.59|10
1653956220000|2022-05-31 00:17:00|9361.25|9241.25|9360.16|9240.16|9361.36|9241.36|9360.16|9240.16|10
1653956230000|2022-05-31 00:17:10|9360.17|9240.17|9360.98|9240.98|9361.04|9241.04|9360.17|9240.17|8
1653956240000|2022-05-31 00:17:20|9360.9|9240.9|9360.31|9240.31|9360.9|9240.9|9359.93|9239.93|10
1653956250000|2022-05-31 00:17:30|9360.49|9240.49|9360.09|9240.09|9360.78|9240.78|9359.71|9239.71|10
1653956260000|2022-05-31 00:17:40|9359.76|9239.76|9356.97|9236.97|9359.76|9239.76|9356.73|9236.73|10
1653956270000|2022-05-31 00:17:50|9356.91|9236.91|9356.5|9236.5|9356.91|9236.91|9356.35|9236.35|10
1653956280000|2022-05-31 00:18:00|9356.37|9236.37|9356.24|9236.24|9356.62|9236.62|9355.94|9235.94|10
1653956290000|2022-05-31 00:18:10|9356.57|9236.57|9355.65|9235.65|9356.57|9236.57|9355.54|9235.54|10
1653956300000|2022-05-31 00:18:20|9355.82|9235.82|9355.51|9235.51|9356.14|9236.14|9355.51|9235.51|8
1653956310000|2022-05-31 00:18:30|9355.58|9235.58|9355.46|9235.46|9355.58|9235.58|9355.28|9235.28|10
1653956320000|2022-05-31 00:18:40|9355.3|9235.3|9355.66|9235.66|9355.66|9235.66|9354.5|9234.5|10
1653956330000|2022-05-31 00:18:50|9355.3|9235.3|9354.93|9234.93|9355.68|9235.68|9354.74|9234.74|10
1653956340000|2022-05-31 00:19:00|9354.97|9234.97|9355.65|9235.65|9356.13|9236.13|9354.97|9234.97|10
1653956350000|2022-05-31 00:19:10|9355.66|9235.66|9354.72|9234.72|9355.94|9235.94|9354.72|9234.72|9
1653956360000|2022-05-31 00:19:20|9354.51|9234.51|9353.24|9233.24|9354.51|9234.51|9353.18|9233.18|10
1653956370000|2022-05-31 00:19:30|9353.5|9233.5|9353.51|9233.51|9353.51|9233.51|9352.91|9232.91|10
1653956380000|2022-05-31 00:19:40|9353.94|9233.94|9353.85|9233.85|9353.96|9233.96|9353.6|9233.6|10
1653956390000|2022-05-31 00:19:50|9353.91|9233.91|9353.2|9233.2|9353.95|9233.95|9353.04|9233.04|10
1653956400000|2022-05-31 00:20:00|9353.13|9233.13|9353.33|9233.33|9353.42|9233.42|9352.66|9232.66|10
1653956410000|2022-05-31 00:20:10|9354.06|9234.06|9355.08|9235.08|9355.08|9235.08|9354.06|9234.06|10
1653956420000|2022-05-31 00:20:20|9354.4|9234.4|9353.3|9233.3|9354.5|9234.5|9353.27|9233.27|10
1653956430000|2022-05-31 00:20:30|9353.21|9233.21|9351.06|9231.06|9353.21|9233.21|9351.06|9231.06|10
1653956440000|2022-05-31 00:20:40|9350.9|9230.9|9350.5|9230.5|9350.95|9230.95|9350.5|9230.5|9
1653956450000|2022-05-31 00:20:50|9350.52|9230.52|9347.18|9227.18|9350.52|9230.52|9347.18|9227.18|10
1653956460000|2022-05-31 00:21:00|9347.1|9227.1|9344.07|9224.07|9347.1|9227.1|9344.07|9224.07|10
1653956470000|2022-05-31 00:21:10|9343.81|9223.81|9342.03|9222.03|9343.81|9223.81|9341.89|9221.89|10
1653956480000|2022-05-31 00:21:20|9341.88|9221.88|9338.91|9218.91|9341.88|9221.88|9338.91|9218.91|10
1653956490000|2022-05-31 00:21:30|9338.78|9218.78|9337.24|9217.24|9338.78|9218.78|9336.29|9216.29|10
1653956500000|2022-05-31 00:21:40|9337.15|9217.15|9337.62|9217.62|9337.78|9217.78|9336.46|9216.46|10
1653956510000|2022-05-31 00:21:50|9338.12|9218.12|9339.62|9219.62|9339.65|9219.65|9338.12|9218.12|8
1653956520000|2022-05-31 00:22:00|9339.67|9219.67|9340.22|9220.22|9340.39|9220.39|9339.43|9219.43|10
1653956530000|2022-05-31 00:22:10|9340.88|9220.88|9341.95|9221.95|9341.95|9221.95|9340.88|9220.88|9
1653956540000|2022-05-31 00:22:20|9341.84|9221.84|9343.3|9223.3|9343.3|9223.3|9341.84|9221.84|10
1653956550000|2022-05-31 00:22:30|9342.73|9222.73|9344.22|9224.22|9344.22|9224.22|9342.73|9222.73|8
1653956560000|2022-05-31 00:22:40|9344.72|9224.72|9345.07|9225.07|9345.07|9225.07|9344.1|9224.1|9
1653956570000|2022-05-31 00:22:50|9345.03|9225.03|9345.35|9225.35|9345.43|9225.43|9345.03|9225.03|10
1653956580000|2022-05-31 00:23:00|9345.03|9225.03|9345.28|9225.28|9345.33|9225.33|9345.03|9225.03|8
1653956590000|2022-05-31 00:23:10|9345.07|9225.07|9345.27|9225.27|9345.53|9225.53|9344.44|9224.44|10
1653956600000|2022-05-31 00:23:20|9345.8|9225.8|9346.08|9226.08|9346.29|9226.29|9345.51|9225.51|10
1653956610000|2022-05-31 00:23:30|9345.99|9225.99|9346.18|9226.18|9346.3|9226.3|9345.97|9225.97|10
1653956620000|2022-05-31 00:23:40|9346.14|9226.14|9346.72|9226.72|9346.74|9226.74|9346.11|9226.11|9
1653956630000|2022-05-31 00:23:50|9346.77|9226.77|9349.83|9229.83|9349.89|9229.89|9346.77|9226.77|9
1653956640000|2022-05-31 00:24:00|9349.79|9229.79|9350.13|9230.13|9350.25|9230.25|9349.76|9229.76|10
1653956650000|2022-05-31 00:24:10|9349.92|9229.92|9351.08|9231.08|9351.08|9231.08|9349.92|9229.92|10
1653956660000|2022-05-31 00:24:20|9351.3|9231.3|9353.1|9233.1|9353.35|9233.35|9351.3|9231.3|10
1653956670000|2022-05-31 00:24:30|9353.18|9233.18|9353.6|9233.6|9353.7|9233.7|9353.08|9233.08|10
1653956680000|2022-05-31 00:24:40|9353.56|9233.56|9353.29|9233.29|9353.81|9233.81|9353.29|9233.29|10
1653956690000|2022-05-31 00:24:50|9353.36|9233.36|9353.23|9233.23|9353.36|9233.36|9353.05|9233.05|9
1653956700000|2022-05-31 00:25:00|9353.33|9233.33|9352.68|9232.68|9353.43|9233.43|9352.43|9232.43|10
1653956710000|2022-05-31 00:25:10|9352.74|9232.74|9354.39|9234.39|9354.43|9234.43|9352.54|9232.54|10
1653956720000|2022-05-31 00:25:20|9354.55|9234.55|9355.36|9235.36|9355.79|9235.79|9354.55|9234.55|10
1653956730000|2022-05-31 00:25:30|9355.2|9235.2|9353.45|9233.45|9355.37|9235.37|9353.45|9233.45|10
1653956740000|2022-05-31 00:25:40|9353.62|9233.62|9353.16|9233.16|9353.62|9233.62|9352.87|9232.87|10
1653956750000|2022-05-31 00:25:50|9353.05|9233.05|9354.6|9234.6|9354.6|9234.6|9352.7|9232.7|9
1653956760000|2022-05-31 00:26:00|9354.89|9234.89|9353.79|9233.79|9355.02|9235.02|9353.79|9233.79|10
1653956770000|2022-05-31 00:26:10|9353.83|9233.83|9354.84|9234.84|9354.84|9234.84|9353.83|9233.83|9
1653956780000|2022-05-31 00:26:20|9354.72|9234.72|9354.1|9234.1|9354.76|9234.76|9354.1|9234.1|9
1653956790000|2022-05-31 00:26:30|9353.26|9233.26|9353.73|9233.73|9353.73|9233.73|9352.85|9232.85|9
1653956800000|2022-05-31 00:26:40|9353.69|9233.69|9354.15|9234.15|9354.34|9234.34|9353.69|9233.69|9
1653956810000|2022-05-31 00:26:50|9354.05|9234.05|9354.11|9234.11|9354.25|9234.25|9353.96|9233.96|9
1653956820000|2022-05-31 00:27:00|9354.04|9234.04|9353.42|9233.42|9354.08|9234.08|9353.42|9233.42|8
1653956830000|2022-05-31 00:27:10|9353.44|9233.44|9352.63|9232.63|9353.59|9233.59|9352.56|9232.56|10
1653956840000|2022-05-31 00:27:20|9352.62|9232.62|9353.78|9233.78|9353.79|9233.79|9352.62|9232.62|8
1653956850000|2022-05-31 00:27:30|9354.45|9234.45|9355.42|9235.42|9355.42|9235.42|9354.45|9234.45|10
1653956860000|2022-05-31 00:27:40|9355.78|9235.78|9357.91|9237.91|9357.91|9237.91|9355.78|9235.78|10
1653956870000|2022-05-31 00:27:50|9358.57|9238.57|9358.96|9238.96|9359.06|9239.06|9358.57|9238.57|10
1653956880000|2022-05-31 00:28:00|9358.95|9238.95|9358.54|9238.54|9359.05|9239.05|9358.1|9238.1|10
1653956890000|2022-05-31 00:28:10|9358.76|9238.76|9358.46|9238.46|9359.04|9239.04|9358.46|9238.46|10
1653956900000|2022-05-31 00:28:20|9358.35|9238.35|9359.33|9239.33|9359.47|9239.47|9358.31|9238.31|10
1653956910000|2022-05-31 00:28:30|9359.3|9239.3|9360.5|9240.5|9360.5|9240.5|9359.28|9239.28|9
1653956920000|2022-05-31 00:28:40|9360.49|9240.49|9361.28|9241.28|9361.28|9241.28|9360.49|9240.49|9
1653956930000|2022-05-31 00:28:50|9361.25|9241.25|9361.82|9241.82|9361.82|9241.82|9361.24|9241.24|9
1653956940000|2022-05-31 00:29:00|9361.78|9241.78|9362.39|9242.39|9362.42|9242.42|9361.72|9241.72|9
1653956950000|2022-05-31 00:29:10|9362.48|9242.48|9363.66|9243.66|9363.72|9243.72|9362.48|9242.48|9
1653956960000|2022-05-31 00:29:20|9364.02|9244.02|9368.2|9248.2|9368.24|9248.24|9364.02|9244.02|10
1653956970000|2022-05-31 00:29:30|9368.03|9248.03|9368.19|9248.19|9368.35|9248.35|9368|9248|10
1653956980000|2022-05-31 00:29:40|9368.22|9248.22|9367.02|9247.02|9368.22|9248.22|9367.02|9247.02|10
1653956990000|2022-05-31 00:29:50|9366.86|9246.86|9368.6|9248.6|9368.6|9248.6|9366.68|9246.68|10
1653957000000|2022-05-31 00:30:00|9368.83|9248.83|9368.92|9248.92|9368.92|9248.92|9368.22|9248.22|8
1653957010000|2022-05-31 00:30:10|9368.98|9248.98|9369.09|9249.09|9369.3|9249.3|9368.98|9248.98|10
1653957020000|2022-05-31 00:30:20|9369.19|9249.19|9369.2|9249.2|9369.29|9249.29|9368.61|9248.61|9
1653957030000|2022-05-31 00:30:30|9369.52|9249.52|9370.44|9250.44|9370.44|9250.44|9368.96|9248.96|10
1653957040000|2022-05-31 00:30:40|9370.34|9250.34|9369.73|9249.73|9370.34|9250.34|9369.73|9249.73|8
1653957050000|2022-05-31 00:30:50|9369.84|9249.84|9369.37|9249.37|9369.86|9249.86|9369.37|9249.37|10
1653957060000|2022-05-31 00:31:00|9369.46|9249.46|9369.42|9249.42|9369.46|9249.46|9369.22|9249.22|8
1653957070000|2022-05-31 00:31:10|9369.41|9249.41|9367.37|9247.37|9369.41|9249.41|9367.37|9247.37|10
1653957080000|2022-05-31 00:31:20|9366.68|9246.68|9363.73|9243.73|9366.68|9246.68|9363.73|9243.73|10
1653957090000|2022-05-31 00:31:30|9363.06|9243.06|9359.69|9239.69|9363.08|9243.08|9359.69|9239.69|9
1653957100000|2022-05-31 00:31:40|9359|9239|9358.15|9238.15|9359|9239|9358.14|9238.14|10
1653957110000|2022-05-31 00:31:50|9357.97|9237.97|9357.69|9237.69|9357.97|9237.97|9357.53|9237.53|8
1653957120000|2022-05-31 00:32:00|9357.57|9237.57|9355.6|9235.6|9357.57|9237.57|9355.6|9235.6|9
1653957130000|2022-05-31 00:32:10|9355.28|9235.28|9353.82|9233.82|9355.28|9235.28|9353.56|9233.56|10
1653957140000|2022-05-31 00:32:20|9354.01|9234.01|9351.92|9231.92|9354.01|9234.01|9351.82|9231.82|10
1653957150000|2022-05-31 00:32:30|9351.95|9231.95|9349.7|9229.7|9352.13|9232.13|9349.7|9229.7|9
1653957160000|2022-05-31 00:32:40|9349.44|9229.44|9349.5|9229.5|9349.74|9229.74|9348.77|9228.77|10
1653957170000|2022-05-31 00:32:50|9349.65|9229.65|9349.23|9229.23|9349.65|9229.65|9349.23|9229.23|9
1653957180000|2022-05-31 00:33:00|9349.33|9229.33|9348.81|9228.81|9349.33|9229.33|9348.81|9228.81|9
1653957190000|2022-05-31 00:33:10|9348.91|9228.91|9348.69|9228.69|9348.91|9228.91|9348.56|9228.56|9
1653957200000|2022-05-31 00:33:20|9348.72|9228.72|9349.2|9229.2|9349.2|9229.2|9348.25|9228.25|10
1653957210000|2022-05-31 00:33:30|9348.83|9228.83|9349.74|9229.74|9349.74|9229.74|9348.83|9228.83|9
1653957220000|2022-05-31 00:33:40|9349.81|9229.81|9348.76|9228.76|9349.85|9229.85|9348.75|9228.75|10
1653957230000|2022-05-31 00:33:50|9348.8|9228.8|9345.41|9225.41|9349.03|9229.03|9345.41|9225.41|10
1653957240000|2022-05-31 00:34:00|9345.34|9225.34|9343.97|9223.97|9345.34|9225.34|9343.96|9223.96|10
1653957250000|2022-05-31 00:34:10|9344.15|9224.15|9340.53|9220.53|9344.15|9224.15|9340.53|9220.53|10
1653957260000|2022-05-31 00:34:20|9340.39|9220.39|9338.47|9218.47|9340.39|9220.39|9338.47|9218.47|10
1653957270000|2022-05-31 00:34:30|9338.13|9218.13|9336.66|9216.66|9338.13|9218.13|9336.66|9216.66|10
1653957280000|2022-05-31 00:34:40|9336.74|9216.74|9335.87|9215.87|9336.74|9216.74|9334.8|9214.8|10
1653957290000|2022-05-31 00:34:50|9336.52|9216.52|9334.31|9214.31|9337.21|9217.21|9334.3|9214.3|10
1653957300000|2022-05-31 00:35:00|9333.81|9213.81|9330.44|9210.44|9333.81|9213.81|9330.11|9210.11|10
1653957310000|2022-05-31 00:35:10|9330.45|9210.45|9330.48|9210.48|9330.61|9210.61|9329.88|9209.88|10
1653957320000|2022-05-31 00:35:20|9330.43|9210.43|9329.89|9209.89|9330.43|9210.43|9329.89|9209.89|9
1653957330000|2022-05-31 00:35:30|9329.95|9209.95|9330.59|9210.59|9330.59|9210.59|9329.95|9209.95|10
1653957340000|2022-05-31 00:35:40|9330.74|9210.74|9332.23|9212.23|9332.23|9212.23|9330.74|9210.74|10
1653957350000|2022-05-31 00:35:50|9332.17|9212.17|9331.84|9211.84|9332.32|9212.32|9331.84|9211.84|10
1653957360000|2022-05-31 00:36:00|9331.97|9211.97|9334.31|9214.31|9334.31|9214.31|9331.97|9211.97|10
1653957370000|2022-05-31 00:36:10|9334.48|9214.48|9335.91|9215.91|9335.91|9215.91|9334.48|9214.48|10
1653957380000|2022-05-31 00:36:20|9336.01|9216.01|9336.31|9216.31|9336.73|9216.73|9336.01|9216.01|8
1653957390000|2022-05-31 00:36:30|9336.36|9216.36|9336.95|9216.95|9337.03|9217.03|9336.17|9216.17|10
1653957400000|2022-05-31 00:36:40|9336.93|9216.93|9335.97|9215.97|9337.28|9217.28|9335.97|9215.97|9
1653957410000|2022-05-31 00:36:50|9336.03|9216.03|9335.72|9215.72|9336.03|9216.03|9335.51|9215.51|10
1653957420000|2022-05-31 00:37:00|9335.75|9215.75|9335.87|9215.87|9335.94|9215.94|9335.73|9215.73|10
1653957430000|2022-05-31 00:37:10|9336.02|9216.02|9336.16|9216.16|9336.63|9216.63|9336.02|9216.02|8
1653957440000|2022-05-31 00:37:20|9336.37|9216.37|9338.95|9218.95|9338.95|9218.95|9336.37|9216.37|10
1653957450000|2022-05-31 00:37:30|9339.19|9219.19|9341.25|9221.25|9341.25|9221.25|9339.19|9219.19|10
1653957460000|2022-05-31 00:37:40|9341.47|9221.47|9342.38|9222.38|9342.38|9222.38|9341.3|9221.3|9
1653957470000|2022-05-31 00:37:50|9342.51|9222.51|9344.06|9224.06|9344.06|9224.06|9342.51|9222.51|10
1653957480000|2022-05-31 00:38:00|9343.9|9223.9|9343.38|9223.38|9343.98|9223.98|9343.38|9223.38|9
1653957490000|2022-05-31 00:38:10|9342.74|9222.74|9343.26|9223.26|9343.6|9223.6|9342.74|9222.74|10
1653957500000|2022-05-31 00:38:20|9343.13|9223.13|9343.57|9223.57|9343.77|9223.77|9342.99|9222.99|10
1653957510000|2022-05-31 00:38:30|9343.85|9223.85|9343.48|9223.48|9343.85|9223.85|9343.27|9223.27|9
1653957520000|2022-05-31 00:38:40|9343.6|9223.6|9343.6|9223.6|9343.71|9223.71|9343.55|9223.55|10
1653957530000|2022-05-31 00:38:50|9343.65|9223.65|9343.23|9223.23|9343.68|9223.68|9343.23|9223.23|10
1653957540000|2022-05-31 00:39:00|9342.93|9222.93|9344.1|9224.1|9344.1|9224.1|9342.93|9222.93|10
1653957550000|2022-05-31 00:39:10|9344.19|9224.19|9343.96|9223.96|9344.58|9224.58|9343.96|9223.96|9
1653957560000|2022-05-31 00:39:20|9343.57|9223.57|9343.67|9223.67|9343.67|9223.67|9343.57|9223.57|8
1653957570000|2022-05-31 00:39:30|9343.53|9223.53|9343.42|9223.42|9343.58|9223.58|9343.34|9223.34|8
1653957580000|2022-05-31 00:39:40|9343.22|9223.22|9341.31|9221.31|9343.4|9223.4|9341.31|9221.31|9
1653957590000|2022-05-31 00:39:50|9341.89|9221.89|9341.86|9221.86|9341.89|9221.89|9339.89|9219.89|10
1653957600000|2022-05-31 00:40:00|9341.84|9221.84|9342.15|9222.15|9342.2|9222.2|9341.84|9221.84|10
1653957610000|2022-05-31 00:40:10|9342.7|9222.7|9344.19|9224.19|9344.62|9224.62|9342.7|9222.7|9
1653957620000|2022-05-31 00:40:20|9344.59|9224.59|9344.5|9224.5|9345.19|9225.19|9344.5|9224.5|10
1653957630000|2022-05-31 00:40:30|9344.12|9224.12|9343.74|9223.74|9344.5|9224.5|9343.65|9223.65|10
1653957640000|2022-05-31 00:40:40|9343.82|9223.82|9341.77|9221.77|9343.82|9223.82|9341.77|9221.77|10
1653957650000|2022-05-31 00:40:50|9341.65|9221.65|9342.48|9222.48|9342.48|9222.48|9341.65|9221.65|10
1653957660000|2022-05-31 00:41:00|9342.49|9222.49|9342.87|9222.87|9342.9|9222.9|9342.18|9222.18|10
1653957670000|2022-05-31 00:41:10|9342.96|9222.96|9343.02|9223.02|9343.02|9223.02|9342.81|9222.81|7
1653957680000|2022-05-31 00:41:20|9343.11|9223.11|9343.71|9223.71|9343.71|9223.71|9343|9223|7
1653957690000|2022-05-31 00:41:30|9343.76|9223.76|9344.8|9224.8|9344.8|9224.8|9343.76|9223.76|10
1653957700000|2022-05-31 00:41:40|9344.83|9224.83|9344.53|9224.53|9345.22|9225.22|9344.53|9224.53|10
1653957710000|2022-05-31 00:41:50|9344.79|9224.79|9344.87|9224.87|9344.87|9224.87|9344.27|9224.27|10
1653957720000|2022-05-31 00:42:00|9344.86|9224.86|9345.88|9225.88|9345.88|9225.88|9344.86|9224.86|9
1653957730000|2022-05-31 00:42:10|9345.78|9225.78|9346.37|9226.37|9346.37|9226.37|9345.78|9225.78|9
1653957740000|2022-05-31 00:42:20|9346.24|9226.24|9345.52|9225.52|9346.32|9226.32|9345.43|9225.43|10
1653957750000|2022-05-31 00:42:30|9345.49|9225.49|9345.7|9225.7|9345.8|9225.8|9345.45|9225.45|9
1653957760000|2022-05-31 00:42:40|9345.87|9225.87|9345.05|9225.05|9345.87|9225.87|9344.71|9224.71|10
1653957770000|2022-05-31 00:42:50|9345.01|9225.01|9344.83|9224.83|9345.42|9225.42|9344.71|9224.71|8
1653957780000|2022-05-31 00:43:00|9344.85|9224.85|9343.83|9223.83|9344.85|9224.85|9343.83|9223.83|9
1653957790000|2022-05-31 00:43:10|9343.72|9223.72|9342.01|9222.01|9343.72|9223.72|9342.01|9222.01|10
1653957800000|2022-05-31 00:43:20|9342|9222|9340.02|9220.02|9342.01|9222.01|9339.97|9219.97|8
1653957810000|2022-05-31 00:43:30|9340.03|9220.03|9338.36|9218.36|9340.03|9220.03|9338.27|9218.27|9
1653957820000|2022-05-31 00:43:40|9338.4|9218.4|9337.59|9217.59|9338.4|9218.4|9337.59|9217.59|9
1653957830000|2022-05-31 00:43:50|9337.6|9217.6|9337.7|9217.7|9337.85|9217.85|9337.56|9217.56|8
1653957840000|2022-05-31 00:44:00|9337.57|9217.57|9337.4|9217.4|9337.7|9217.7|9337.39|9217.39|6
1653957850000|2022-05-31 00:44:10|9337.37|9217.37|9337|9217|9337.71|9217.71|9337|9217|9
1653957860000|2022-05-31 00:44:20|9337.12|9217.12|9336.68|9216.68|9337.12|9217.12|9336.68|9216.68|8
1653957870000|2022-05-31 00:44:30|9335.52|9215.52|9334.53|9214.53|9335.52|9215.52|9334.41|9214.41|9
1653957880000|2022-05-31 00:44:40|9334.28|9214.28|9333.97|9213.97|9334.43|9214.43|9333.94|9213.94|8
1653957890000|2022-05-31 00:44:50|9334.06|9214.06|9333.35|9213.35|9334.06|9214.06|9333.35|9213.35|9
1653957900000|2022-05-31 00:45:00|9333.24|9213.24|9334.54|9214.54|9334.91|9214.91|9333.24|9213.24|9
1653957910000|2022-05-31 00:45:10|9334.69|9214.69|9333.91|9213.91|9334.69|9214.69|9333.91|9213.91|10
1653957920000|2022-05-31 00:45:20|9334.06|9214.06|9333.69|9213.69|9334.06|9214.06|9333.52|9213.52|9
1653957930000|2022-05-31 00:45:30|9333.13|9213.13|9333.21|9213.21|9333.58|9213.58|9333.13|9213.13|8
1653957940000|2022-05-31 00:45:40|9333.2|9213.2|9333.1|9213.1|9333.24|9213.24|9333.1|9213.1|9
1653957950000|2022-05-31 00:45:50|9333.04|9213.04|9332.11|9212.11|9333.04|9213.04|9331.91|9211.91|10
1653957960000|2022-05-31 00:46:00|9332.1|9212.1|9331.5|9211.5|9332.1|9212.1|9331.5|9211.5|9
1653957970000|2022-05-31 00:46:10|9331.44|9211.44|9331.58|9211.58|9331.59|9211.59|9331.4|9211.4|9
1653957980000|2022-05-31 00:46:20|9331.47|9211.47|9329.96|9209.96|9331.56|9211.56|9329.67|9209.67|9
1653957990000|2022-05-31 00:46:30|9329.49|9209.49|9328.89|9208.89|9329.49|9209.49|9328.87|9208.87|9
1653958000000|2022-05-31 00:46:40|9328.63|9208.63|9325.07|9205.07|9328.63|9208.63|9325.07|9205.07|10
1653958010000|2022-05-31 00:46:50|9324.92|9204.92|9324.48|9204.48|9324.97|9204.97|9324.2|9204.2|10
1653958020000|2022-05-31 00:47:00|9324.58|9204.58|9324.07|9204.07|9324.7|9204.7|9324.07|9204.07|10
1653958030000|2022-05-31 00:47:10|9323.75|9203.75|9319.36|9199.36|9323.75|9203.75|9319.36|9199.36|10
1653958040000|2022-05-31 00:47:20|9318.99|9198.99|9314.71|9194.71|9319.11|9199.11|9314.67|9194.67|10
1653958050000|2022-05-31 00:47:30|9314.77|9194.77|9313.66|9193.66|9315.47|9195.47|9313.66|9193.66|10
1653958060000|2022-05-31 00:47:40|9313.57|9193.57|9308.66|9188.66|9313.57|9193.57|9308.66|9188.66|10
1653958070000|2022-05-31 00:47:50|9308.59|9188.59|9308.67|9188.67|9308.67|9188.67|9307.17|9187.17|10
1653958080000|2022-05-31 00:48:00|9309.18|9189.18|9307.72|9187.72|9309.18|9189.18|9307.72|9187.72|9
1653958090000|2022-05-31 00:48:10|9307.73|9187.73|9307.29|9187.29|9307.73|9187.73|9307.29|9187.29|8
1653958100000|2022-05-31 00:48:20|9307.13|9187.13|9308.05|9188.05|9308.4|9188.4|9307.13|9187.13|10
1653958110000|2022-05-31 00:48:30|9308.22|9188.22|9306.73|9186.73|9308.27|9188.27|9306.6|9186.6|10
1653958120000|2022-05-31 00:48:40|9306.83|9186.83|9306.18|9186.18|9306.99|9186.99|9305.28|9185.28|10
1653958130000|2022-05-31 00:48:50|9306.17|9186.17|9306.53|9186.53|9306.8|9186.8|9306.12|9186.12|10
1653958140000|2022-05-31 00:49:00|9306.7|9186.7|9306.85|9186.85|9306.92|9186.92|9306.07|9186.07|10
1653958150000|2022-05-31 00:49:10|9306.7|9186.7|9307.74|9187.74|9307.74|9187.74|9306.23|9186.23|10
1653958160000|2022-05-31 00:49:20|9307.71|9187.71|9310.84|9190.84|9311|9191|9307.71|9187.71|10
1653958170000|2022-05-31 00:49:30|9310.89|9190.89|9307.41|9187.41|9310.89|9190.89|9307.41|9187.41|10
1653958180000|2022-05-31 00:49:40|9307.64|9187.64|9308.15|9188.15|9308.15|9188.15|9307.54|9187.54|10
1653958190000|2022-05-31 00:49:50|9308.12|9188.12|9307.58|9187.58|9308.32|9188.32|9307.58|9187.58|10
1653958200000|2022-05-31 00:50:00|9307.49|9187.49|9300.36|9180.36|9307.49|9187.49|9300.36|9180.36|10
1653958210000|2022-05-31 00:50:10|9300.08|9180.08|9295.02|9175.02|9300.08|9180.08|9293.77|9173.77|10
1653958220000|2022-05-31 00:50:20|9294.71|9174.71|9296.96|9176.96|9296.96|9176.96|9294.71|9174.71|10
1653958230000|2022-05-31 00:50:30|9296.06|9176.06|9297.39|9177.39|9297.42|9177.42|9296.06|9176.06|10
1653958240000|2022-05-31 00:50:40|9297.42|9177.42|9296.32|9176.32|9297.42|9177.42|9296.05|9176.05|10
1653958250000|2022-05-31 00:50:50|9296.09|9176.09|9293.52|9173.52|9296.09|9176.09|9293.52|9173.52|10
1653958260000|2022-05-31 00:51:00|9292.87|9172.87|9294.62|9174.62|9294.62|9174.62|9292.82|9172.82|10
1653958270000|2022-05-31 00:51:10|9292.64|9172.64|9293.18|9173.18|9293.18|9173.18|9292.31|9172.31|10
1653958280000|2022-05-31 00:51:20|9293.51|9173.51|9295.33|9175.33|9295.36|9175.36|9293.37|9173.37|9
1653958290000|2022-05-31 00:51:30|9297.67|9177.67|9300.83|9180.83|9300.83|9180.83|9297.67|9177.67|9
1653958300000|2022-05-31 00:51:40|9301.24|9181.24|9301.99|9181.99|9301.99|9181.99|9301.24|9181.24|7
1653958310000|2022-05-31 00:51:50|9302.17|9182.17|9302.72|9182.72|9302.75|9182.75|9301.87|9181.87|9
1653958320000|2022-05-31 00:52:00|9302.6|9182.6|9304.75|9184.75|9304.75|9184.75|9302.6|9182.6|9
1653958330000|2022-05-31 00:52:10|9305.07|9185.07|9306.6|9186.6|9306.63|9186.63|9305.07|9185.07|10
1653958340000|2022-05-31 00:52:20|9306.81|9186.81|9307.76|9187.76|9307.76|9187.76|9306.81|9186.81|10
1653958350000|2022-05-31 00:52:30|9307.87|9187.87|9308.97|9188.97|9308.99|9188.99|9307.87|9187.87|10
1653958360000|2022-05-31 00:52:40|9308.99|9188.99|9309.8|9189.8|9309.8|9189.8|9308.24|9188.24|10
1653958370000|2022-05-31 00:52:50|9310.59|9190.59|9313.52|9193.52|9313.67|9193.67|9310.41|9190.41|10
1653958380000|2022-05-31 00:53:00|9313.63|9193.63|9314.82|9194.82|9314.97|9194.97|9313.63|9193.63|10
1653958390000|2022-05-31 00:53:10|9315.06|9195.06|9317.09|9197.09|9317.09|9197.09|9314.83|9194.83|10
1653958400000|2022-05-31 00:53:20|9317.61|9197.61|9317.91|9197.91|9318.98|9198.98|9317.42|9197.42|10
1653958410000|2022-05-31 00:53:30|9317.41|9197.41|9317.3|9197.3|9317.9|9197.9|9317.3|9197.3|10
1653958420000|2022-05-31 00:53:40|9317.23|9197.23|9316.02|9196.02|9317.3|9197.3|9316.02|9196.02|7
1653958430000|2022-05-31 00:53:50|9316.45|9196.45|9316.86|9196.86|9316.86|9196.86|9316.12|9196.12|10
1653958440000|2022-05-31 00:54:00|9316.81|9196.81|9316.85|9196.85|9316.88|9196.88|9316.74|9196.74|9
1653958450000|2022-05-31 00:54:10|9317.01|9197.01|9317.32|9197.32|9317.32|9197.32|9316.8|9196.8|10
1653958460000|2022-05-31 00:54:20|9317.41|9197.41|9318.51|9198.51|9318.64|9198.64|9317.06|9197.06|10
1653958470000|2022-05-31 00:54:30|9318.7|9198.7|9326.09|9206.09|9326.09|9206.09|9318.7|9198.7|10
1653958480000|2022-05-31 00:54:40|9325.05|9205.05|9324.85|9204.85|9326.12|9206.12|9324.66|9204.66|10
1653958490000|2022-05-31 00:54:50|9325.97|9205.97|9324.74|9204.74|9325.97|9205.97|9324.68|9204.68|10
1653958500000|2022-05-31 00:55:00|9324.68|9204.68|9323.87|9203.87|9324.68|9204.68|9323.73|9203.73|10
1653958510000|2022-05-31 00:55:10|9323.74|9203.74|9323.02|9203.02|9323.98|9203.98|9322.93|9202.93|10
1653958520000|2022-05-31 00:55:20|9323.36|9203.36|9323.12|9203.12|9323.42|9203.42|9322.69|9202.69|9
1653958530000|2022-05-31 00:55:30|9323.09|9203.09|9323.48|9203.48|9323.61|9203.61|9323.09|9203.09|9
1653958540000|2022-05-31 00:55:40|9323.64|9203.64|9323.36|9203.36|9323.7|9203.7|9323.21|9203.21|10
1653958550000|2022-05-31 00:55:50|9323.27|9203.27|9323.07|9203.07|9323.48|9203.48|9322.99|9202.99|9
1653958560000|2022-05-31 00:56:00|9322.99|9202.99|9323.1|9203.1|9324.23|9204.23|9322.98|9202.98|10
1653958570000|2022-05-31 00:56:10|9323.25|9203.25|9321.34|9201.34|9323.9|9203.9|9321.34|9201.34|10
1653958580000|2022-05-31 00:56:20|9321.11|9201.11|9319.24|9199.24|9321.11|9201.11|9319.24|9199.24|10
1653958590000|2022-05-31 00:56:30|9319.73|9199.73|9320.06|9200.06|9320.06|9200.06|9319.73|9199.73|7
1653958600000|2022-05-31 00:56:40|9320.03|9200.03|9319.49|9199.49|9320.07|9200.07|9319.49|9199.49|9
1653958610000|2022-05-31 00:56:50|9319.52|9199.52|9319.14|9199.14|9319.85|9199.85|9319.11|9199.11|10
1653958620000|2022-05-31 00:57:00|9319.15|9199.15|9319.2|9199.2|9319.94|9199.94|9319.15|9199.15|10
1653958630000|2022-05-31 00:57:10|9319.25|9199.25|9317.95|9197.95|9319.42|9199.42|9317.95|9197.95|10
1653958640000|2022-05-31 00:57:20|9318.02|9198.02|9318.3|9198.3|9318.3|9198.3|9318.02|9198.02|10
1653958650000|2022-05-31 00:57:30|9318.18|9198.18|9318.71|9198.71|9318.71|9198.71|9317.8|9197.8|10
1653958660000|2022-05-31 00:57:40|9319.24|9199.24|9320.95|9200.95|9320.95|9200.95|9319.24|9199.24|10
1653958670000|2022-05-31 00:57:50|9321.29|9201.29|9322.72|9202.72|9323.28|9203.28|9321.29|9201.29|10
1653958680000|2022-05-31 00:58:00|9322.77|9202.77|9324.49|9204.49|9324.52|9204.52|9322.75|9202.75|10
1653958690000|2022-05-31 00:58:10|9325.21|9205.21|9325.34|9205.34|9325.48|9205.48|9325.04|9205.04|10
1653958700000|2022-05-31 00:58:20|9325.25|9205.25|9325.42|9205.42|9325.42|9205.42|9325.03|9205.03|10
1653958710000|2022-05-31 00:58:30|9325.47|9205.47|9325.63|9205.63|9325.65|9205.65|9325.43|9205.43|9
1653958720000|2022-05-31 00:58:40|9325.39|9205.39|9325.6|9205.6|9325.82|9205.82|9325.39|9205.39|9
1653958730000|2022-05-31 00:58:50|9325.69|9205.69|9325.64|9205.64|9325.71|9205.71|9325.45|9205.45|9
1653958740000|2022-05-31 00:59:00|9325.63|9205.63|9325.1|9205.1|9325.63|9205.63|9325.1|9205.1|9
1653958750000|2022-05-31 00:59:10|9324.97|9204.97|9324.64|9204.64|9324.97|9204.97|9324.64|9204.64|6
1653958760000|2022-05-31 00:59:20|9324.66|9204.66|9324.54|9204.54|9324.66|9204.66|9324.46|9204.46|10
1653958770000|2022-05-31 00:59:30|9324.51|9204.51|9322.6|9202.6|9324.86|9204.86|9322.47|9202.47|10
1653958780000|2022-05-31 00:59:40|9322.2|9202.2|9321.91|9201.91|9322.2|9202.2|9321.91|9201.91|7
1653958790000|2022-05-31 00:59:50|9321.76|9201.76|9321.39|9201.39|9321.84|9201.84|9321|9201|9
1653958800000|2022-05-31 01:00:00|9321.15|9201.15|9321.85|9201.85|9321.93|9201.93|9321.14|9201.14|10
1653958810000|2022-05-31 01:00:10|9321.87|9201.87|9321.88|9201.88|9321.93|9201.93|9321.7|9201.7|9
1653958820000|2022-05-31 01:00:20|9321.79|9201.79|9321.66|9201.66|9322.05|9202.05|9321.66|9201.66|10
1653958830000|2022-05-31 01:00:30|9322.13|9202.13|9322.39|9202.39|9322.51|9202.51|9322.13|9202.13|9
1653958840000|2022-05-31 01:00:40|9322.47|9202.47|9322.88|9202.88|9323.18|9203.18|9322.4|9202.4|9
1653958850000|2022-05-31 01:00:50|9322.84|9202.84|9321.7|9201.7|9322.95|9202.95|9321.7|9201.7|9
1653958860000|2022-05-31 01:01:00|9321.65|9201.65|9320.86|9200.86|9321.65|9201.65|9320.86|9200.86|10
1653958870000|2022-05-31 01:01:10|9320.63|9200.63|9317.15|9197.15|9320.63|9200.63|9317.15|9197.15|8
1653958880000|2022-05-31 01:01:20|9316.84|9196.84|9313.5|9193.5|9316.84|9196.84|9313.49|9193.49|10
1653958890000|2022-05-31 01:01:30|9313.8|9193.8|9312.21|9192.21|9313.8|9193.8|9312.21|9192.21|9
1653958900000|2022-05-31 01:01:40|9312.4|9192.4|9312.24|9192.24|9312.48|9192.48|9312.19|9192.19|10
1653958910000|2022-05-31 01:01:50|9312.44|9192.44|9313.25|9193.25|9313.25|9193.25|9312.39|9192.39|10
1653958920000|2022-05-31 01:02:00|9313.11|9193.11|9313.16|9193.16|9313.31|9193.31|9313.01|9193.01|10
1653958930000|2022-05-31 01:02:10|9313.11|9193.11|9314.56|9194.56|9314.6|9194.6|9313.11|9193.11|10
1653958940000|2022-05-31 01:02:20|9314.84|9194.84|9314.1|9194.1|9314.97|9194.97|9314.05|9194.05|9
1653958950000|2022-05-31 01:02:30|9314.08|9194.08|9313.92|9193.92|9314.19|9194.19|9313.75|9193.75|9
1653958960000|2022-05-31 01:02:40|9313.93|9193.93|9314.29|9194.29|9314.42|9194.42|9313.93|9193.93|8
1653958970000|2022-05-31 01:02:50|9314.49|9194.49|9314.52|9194.52|9314.65|9194.65|9314.49|9194.49|10
1653958980000|2022-05-31 01:03:00|9314.5|9194.5|9315.62|9195.62|9315.62|9195.62|9314.24|9194.24|9
1653958990000|2022-05-31 01:03:10|9315.8|9195.8|9316.46|9196.46|9316.46|9196.46|9315.73|9195.73|9
1653959000000|2022-05-31 01:03:20|9316.52|9196.52|9318.32|9198.32|9318.32|9198.32|9316.52|9196.52|10
1653959010000|2022-05-31 01:03:30|9318.67|9198.67|9319.02|9199.02|9319.02|9199.02|9318.5|9198.5|10
1653959020000|2022-05-31 01:03:40|9319.2|9199.2|9320.86|9200.86|9320.88|9200.88|9319.2|9199.2|10
1653959030000|2022-05-31 01:03:50|9320.88|9200.88|9320.97|9200.97|9320.97|9200.97|9320.55|9200.55|10
1653959040000|2022-05-31 01:04:00|9321.11|9201.11|9323.07|9203.07|9323.07|9203.07|9321.02|9201.02|10
1653959050000|2022-05-31 01:04:10|9323.33|9203.33|9326.57|9206.57|9326.57|9206.57|9323.33|9203.33|10
1653959060000|2022-05-31 01:04:20|9326.53|9206.53|9327.96|9207.96|9328.09|9208.09|9326.53|9206.53|10
1653959070000|2022-05-31 01:04:30|9328.12|9208.12|9329.85|9209.85|9329.85|9209.85|9328.12|9208.12|10
1653959080000|2022-05-31 01:04:40|9329.71|9209.71|9331.02|9211.02|9331.02|9211.02|9329.71|9209.71|8
1653959090000|2022-05-31 01:04:50|9330.91|9210.91|9333.16|9213.16|9333.16|9213.16|9330.89|9210.89|10
1653959100000|2022-05-31 01:05:00|9333.15|9213.15|9333.88|9213.88|9334.73|9214.73|9333.11|9213.11|10
1653959110000|2022-05-31 01:05:10|9333.76|9213.76|9333.07|9213.07|9334.01|9214.01|9333.07|9213.07|10
1653959120000|2022-05-31 01:05:20|9333.04|9213.04|9334.89|9214.89|9334.89|9214.89|9332.9|9212.9|10
1653959130000|2022-05-31 01:05:30|9335.71|9215.71|9334.89|9214.89|9335.98|9215.98|9334.89|9214.89|9
1653959140000|2022-05-31 01:05:40|9334.98|9214.98|9334.92|9214.92|9335.27|9215.27|9334.92|9214.92|9
1653959150000|2022-05-31 01:05:50|9335.01|9215.01|9333.2|9213.2|9335.11|9215.11|9333.2|9213.2|10
1653959160000|2022-05-31 01:06:00|9332.84|9212.84|9331.34|9211.34|9332.84|9212.84|9331.34|9211.34|9
1653959170000|2022-05-31 01:06:10|9331.5|9211.5|9331.69|9211.69|9331.69|9211.69|9330.99|9210.99|10
1653959180000|2022-05-31 01:06:20|9331.64|9211.64|9329.7|9209.7|9331.64|9211.64|9329.7|9209.7|10
1653959190000|2022-05-31 01:06:30|9329.65|9209.65|9326.9|9206.9|9329.65|9209.65|9326.82|9206.82|9
1653959200000|2022-05-31 01:06:40|9326.84|9206.84|9327.69|9207.69|9327.74|9207.74|9326.47|9206.47|7
1653959210000|2022-05-31 01:06:50|9327.48|9207.48|9326.74|9206.74|9327.48|9207.48|9326.57|9206.57|10
1653959220000|2022-05-31 01:07:00|9326.58|9206.58|9324.7|9204.7|9326.58|9206.58|9324.7|9204.7|10
1653959230000|2022-05-31 01:07:10|9324.65|9204.65|9326.31|9206.31|9326.31|9206.31|9324.65|9204.65|10
1653959240000|2022-05-31 01:07:20|9325.88|9205.88|9327.7|9207.7|9327.7|9207.7|9325.14|9205.14|10
1653959250000|2022-05-31 01:07:30|9327.61|9207.61|9328.66|9208.66|9328.86|9208.86|9327.61|9207.61|10
1653959260000|2022-05-31 01:07:40|9328.62|9208.62|9329.28|9209.28|9329.41|9209.41|9328.51|9208.51|9
1653959270000|2022-05-31 01:07:50|9330.6|9210.6|9330.74|9210.74|9330.76|9210.76|9329.89|9209.89|10
1653959280000|2022-05-31 01:08:00|9330.65|9210.65|9331.96|9211.96|9331.96|9211.96|9330.4|9210.4|10
1653959290000|2022-05-31 01:08:10|9332.63|9212.63|9335.72|9215.72|9335.8|9215.8|9332.63|9212.63|10
1653959300000|2022-05-31 01:08:20|9335.84|9215.84|9336.57|9216.57|9336.73|9216.73|9335.76|9215.76|10
1653959310000|2022-05-31 01:08:30|9336.33|9216.33|9338.72|9218.72|9338.72|9218.72|9336.33|9216.33|10
1653959320000|2022-05-31 01:08:40|9339.21|9219.21|9340.84|9220.84|9340.84|9220.84|9339.21|9219.21|10
1653959330000|2022-05-31 01:08:50|9340.09|9220.09|9336.94|9216.94|9340.09|9220.09|9336.94|9216.94|10
1653959340000|2022-05-31 01:09:00|9336.29|9216.29|9335.97|9215.97|9336.29|9216.29|9335.78|9215.78|10
1653959350000|2022-05-31 01:09:10|9336.52|9216.52|9334.47|9214.47|9336.52|9216.52|9334.44|9214.44|10
1653959360000|2022-05-31 01:09:20|9334.74|9214.74|9336.3|9216.3|9336.3|9216.3|9334.41|9214.41|9
1653959370000|2022-05-31 01:09:30|9335.82|9215.82|9334.56|9214.56|9335.82|9215.82|9334.12|9214.12|10
1653959380000|2022-05-31 01:09:40|9334.46|9214.46|9334.31|9214.31|9334.63|9214.63|9334.02|9214.02|10
1653959390000|2022-05-31 01:09:50|9335.08|9215.08|9336.7|9216.7|9336.7|9216.7|9334.9|9214.9|10
1653959400000|2022-05-31 01:10:00|9336.3|9216.3|9334.32|9214.32|9336.54|9216.54|9333.94|9213.94|10
1653959410000|2022-05-31 01:10:10|9334.22|9214.22|9332.61|9212.61|9334.23|9214.23|9332.47|9212.47|10
1653959420000|2022-05-31 01:10:20|9332.25|9212.25|9331.02|9211.02|9332.25|9212.25|9331.02|9211.02|9
1653959430000|2022-05-31 01:10:30|9331.45|9211.45|9333.44|9213.44|9333.44|9213.44|9331.45|9211.45|10
1653959440000|2022-05-31 01:10:40|9333.65|9213.65|9333.9|9213.9|9334.17|9214.17|9333.23|9213.23|10
1653959450000|2022-05-31 01:10:50|9333.94|9213.94|9334.15|9214.15|9334.21|9214.21|9333.76|9213.76|9
1653959460000|2022-05-31 01:11:00|9334.12|9214.12|9334.59|9214.59|9335.07|9215.07|9334.11|9214.11|9
1653959470000|2022-05-31 01:11:10|9334.72|9214.72|9333.23|9213.23|9334.72|9214.72|9333.23|9213.23|10
1653959480000|2022-05-31 01:11:20|9333.26|9213.26|9333.97|9213.97|9333.97|9213.97|9333.22|9213.22|9
1653959490000|2022-05-31 01:11:30|9334.09|9214.09|9334.11|9214.11|9334.23|9214.23|9334.05|9214.05|9
1653959500000|2022-05-31 01:11:40|9334.64|9214.64|9334.49|9214.49|9334.79|9214.79|9334.49|9214.49|10
1653959510000|2022-05-31 01:11:50|9334.48|9214.48|9332.6|9212.6|9334.48|9214.48|9332.6|9212.6|9
1653959520000|2022-05-31 01:12:00|9332.81|9212.81|9333.75|9213.75|9333.89|9213.89|9332.67|9212.67|9
1653959530000|2022-05-31 01:12:10|9333.85|9213.85|9333.37|9213.37|9334.43|9214.43|9333.32|9213.32|10
1653959540000|2022-05-31 01:12:20|9333.28|9213.28|9334.47|9214.47|9334.51|9214.51|9333.28|9213.28|8
1653959550000|2022-05-31 01:12:30|9333.66|9213.66|9336.25|9216.25|9336.33|9216.33|9333.66|9213.66|9
1653959560000|2022-05-31 01:12:40|9336.24|9216.24|9336.11|9216.11|9336.4|9216.4|9335.93|9215.93|10
1653959570000|2022-05-31 01:12:50|9336.23|9216.23|9338.94|9218.94|9338.94|9218.94|9336.23|9216.23|10
1653959580000|2022-05-31 01:13:00|9339.18|9219.18|9338.86|9218.86|9339.43|9219.43|9338.82|9218.82|10
1653959590000|2022-05-31 01:13:10|9338.85|9218.85|9339.25|9219.25|9339.25|9219.25|9338.74|9218.74|10
1653959600000|2022-05-31 01:13:20|9339.2|9219.2|9339.9|9219.9|9339.9|9219.9|9338.65|9218.65|8
1653959610000|2022-05-31 01:13:30|9339.73|9219.73|9339.98|9219.98|9339.98|9219.98|9339.44|9219.44|9
1653959620000|2022-05-31 01:13:40|9340.17|9220.17|9341.06|9221.06|9341.06|9221.06|9340.17|9220.17|9
1653959630000|2022-05-31 01:13:50|9341.26|9221.26|9342.45|9222.45|9342.46|9222.46|9341.26|9221.26|9
1653959640000|2022-05-31 01:14:00|9342.47|9222.47|9342.21|9222.21|9342.47|9222.47|9342.02|9222.02|9
1653959650000|2022-05-31 01:14:10|9342.11|9222.11|9342.62|9222.62|9342.67|9222.67|9341.75|9221.75|10
1653959660000|2022-05-31 01:14:20|9342.67|9222.67|9343.69|9223.69|9343.69|9223.69|9342.67|9222.67|9
1653959670000|2022-05-31 01:14:30|9343.88|9223.88|9343.18|9223.18|9343.99|9223.99|9343.12|9223.12|10
1653959680000|2022-05-31 01:14:40|9343.09|9223.09|9344.31|9224.31|9344.31|9224.31|9343.07|9223.07|10
1653959690000|2022-05-31 01:14:50|9344.16|9224.16|9344.5|9224.5|9344.61|9224.61|9344.16|9224.16|9
1653959700000|2022-05-31 01:15:00|9344.59|9224.59|9344.93|9224.93|9344.93|9224.93|9344.45|9224.45|10
1653959710000|2022-05-31 01:15:10|9344.87|9224.87|9344.48|9224.48|9345.29|9225.29|9344.48|9224.48|10
1653959720000|2022-05-31 01:15:20|9344.13|9224.13|9343.59|9223.59|9344.53|9224.53|9343.59|9223.59|9
1653959730000|2022-05-31 01:15:30|9343.4|9223.4|9343.65|9223.65|9343.8|9223.8|9342.98|9222.98|10
1653959740000|2022-05-31 01:15:40|9343.63|9223.63|9342.94|9222.94|9343.63|9223.63|9342.83|9222.83|8
1653959750000|2022-05-31 01:15:50|9342.76|9222.76|9341.54|9221.54|9342.76|9222.76|9341.54|9221.54|9
1653959760000|2022-05-31 01:16:00|9341.09|9221.09|9336.77|9216.77|9341.22|9221.22|9336.77|9216.77|10
1653959770000|2022-05-31 01:16:10|9336.64|9216.64|9333.91|9213.91|9336.64|9216.64|9333.91|9213.91|9
1653959780000|2022-05-31 01:16:20|9332.95|9212.95|9330.11|9210.11|9332.95|9212.95|9330.11|9210.11|9
1653959790000|2022-05-31 01:16:30|9330.23|9210.23|9330.15|9210.15|9330.23|9210.23|9329.65|9209.65|10
1653959800000|2022-05-31 01:16:40|9330.03|9210.03|9330.86|9210.86|9330.86|9210.86|9329.51|9209.51|9
1653959810000|2022-05-31 01:16:50|9330.74|9210.74|9330.13|9210.13|9330.85|9210.85|9330.13|9210.13|8
1653959820000|2022-05-31 01:17:00|9330.17|9210.17|9327.49|9207.49|9330.17|9210.17|9327.49|9207.49|9
1653959830000|2022-05-31 01:17:10|9328.94|9208.94|9328.53|9208.53|9328.94|9208.94|9328.51|9208.51|8
1653959840000|2022-05-31 01:17:20|9328.51|9208.51|9330.29|9210.29|9330.29|9210.29|9328.35|9208.35|9
1653959850000|2022-05-31 01:17:30|9330.53|9210.53|9333.08|9213.08|9333.08|9213.08|9330.53|9210.53|8
1653959860000|2022-05-31 01:17:40|9333.9|9213.9|9334.44|9214.44|9334.64|9214.64|9333.9|9213.9|10
1653959870000|2022-05-31 01:17:50|9334.18|9214.18|9333.68|9213.68|9334.29|9214.29|9333.68|9213.68|10
1653959880000|2022-05-31 01:18:00|9334.31|9214.31|9336.22|9216.22|9336.22|9216.22|9333.97|9213.97|10
1653959890000|2022-05-31 01:18:10|9336.68|9216.68|9334.8|9214.8|9336.72|9216.72|9334.8|9214.8|9
1653959900000|2022-05-31 01:18:20|9334.75|9214.75|9335.4|9215.4|9335.92|9215.92|9334.46|9214.46|10
1653959910000|2022-05-31 01:18:30|9335.35|9215.35|9335.22|9215.22|9335.35|9215.35|9334.06|9214.06|9
1653959920000|2022-05-31 01:18:40|9335.79|9215.79|9335.12|9215.12|9335.81|9215.81|9334.82|9214.82|9
1653959930000|2022-05-31 01:18:50|9334.93|9214.93|9333.99|9213.99|9334.93|9214.93|9333.83|9213.83|10
1653959940000|2022-05-31 01:19:00|9333.88|9213.88|9332.5|9212.5|9333.88|9213.88|9332.5|9212.5|10
1653959950000|2022-05-31 01:19:10|9332.17|9212.17|9331.63|9211.63|9332.2|9212.2|9331.63|9211.63|9
1653959960000|2022-05-31 01:19:20|9331.47|9211.47|9332.51|9212.51|9332.52|9212.52|9331.47|9211.47|8
1653959970000|2022-05-31 01:19:30|9332.67|9212.67|9333.51|9213.51|9333.79|9213.79|9332.67|9212.67|9
1653959980000|2022-05-31 01:19:40|9333.7|9213.7|9333.92|9213.92|9333.92|9213.92|9333.22|9213.22|9
1653959990000|2022-05-31 01:19:50|9333.66|9213.66|9332.88|9212.88|9333.75|9213.75|9332.88|9212.88|10
1653960000000|2022-05-31 01:20:00|9332.87|9212.87|9331.09|9211.09|9332.91|9212.91|9331.09|9211.09|9
1653960010000|2022-05-31 01:20:10|9330.72|9210.72|9331.15|9211.15|9331.15|9211.15|9330.49|9210.49|10
1653960020000|2022-05-31 01:20:20|9330.7|9210.7|9330.83|9210.83|9330.94|9210.94|9330.05|9210.05|9
1653960030000|2022-05-31 01:20:30|9330.72|9210.72|9331.12|9211.12|9331.12|9211.12|9330.56|9210.56|10
1653960040000|2022-05-31 01:20:40|9331.34|9211.34|9331.5|9211.5|9331.68|9211.68|9331.33|9211.33|10
1653960050000|2022-05-31 01:20:50|9331.29|9211.29|9331.58|9211.58|9331.6|9211.6|9331.29|9211.29|10
1653960060000|2022-05-31 01:21:00|9331.62|9211.62|9329.96|9209.96|9331.62|9211.62|9329.9|9209.9|9
1653960070000|2022-05-31 01:21:10|9330.11|9210.11|9329.21|9209.21|9330.11|9210.11|9329.15|9209.15|10
1653960080000|2022-05-31 01:21:20|9329.79|9209.79|9328.23|9208.23|9329.9|9209.9|9328.22|9208.22|10
1653960090000|2022-05-31 01:21:30|9328.39|9208.39|9328.48|9208.48|9328.62|9208.62|9328.39|9208.39|9
1653960100000|2022-05-31 01:21:40|9328.64|9208.64|9328.79|9208.79|9328.79|9208.79|9328.45|9208.45|9
1653960110000|2022-05-31 01:21:50|9328.72|9208.72|9328.17|9208.17|9328.79|9208.79|9328.17|9208.17|9
1653960120000|2022-05-31 01:22:00|9328.01|9208.01|9326.86|9206.86|9328.01|9208.01|9326.86|9206.86|9
1653960130000|2022-05-31 01:22:10|9326.44|9206.44|9325.48|9205.48|9326.44|9206.44|9325.48|9205.48|10
1653960140000|2022-05-31 01:22:20|9325.55|9205.55|9324.8|9204.8|9325.55|9205.55|9324.76|9204.76|10
1653960150000|2022-05-31 01:22:30|9324.89|9204.89|9322.53|9202.53|9324.89|9204.89|9322.53|9202.53|10
1653960160000|2022-05-31 01:22:40|9322.89|9202.89|9322.97|9202.97|9323.3|9203.3|9322.89|9202.89|8
1653960170000|2022-05-31 01:22:50|9322.48|9202.48|9320.8|9200.8|9322.48|9202.48|9320.8|9200.8|10
1653960180000|2022-05-31 01:23:00|9320.58|9200.58|9319.63|9199.63|9321.03|9201.03|9319.63|9199.63|10
1653960190000|2022-05-31 01:23:10|9319.62|9199.62|9319.1|9199.1|9319.62|9199.62|9318.15|9198.15|10
1653960200000|2022-05-31 01:23:20|9319.12|9199.12|9319.58|9199.58|9319.71|9199.71|9319.12|9199.12|9
1653960210000|2022-05-31 01:23:30|9319.6|9199.6|9318.1|9198.1|9319.6|9199.6|9317.88|9197.88|10
1653960220000|2022-05-31 01:23:40|9318.17|9198.17|9318.64|9198.64|9319.18|9199.18|9318.17|9198.17|9
1653960230000|2022-05-31 01:23:50|9318.44|9198.44|9315.83|9195.83|9318.44|9198.44|9315.83|9195.83|10
1653960240000|2022-05-31 01:24:00|9315.91|9195.91|9316.4|9196.4|9316.6|9196.6|9315.91|9195.91|10
1653960250000|2022-05-31 01:24:10|9316.54|9196.54|9316.49|9196.49|9316.81|9196.81|9316.27|9196.27|10
1653960260000|2022-05-31 01:24:20|9316.44|9196.44|9318.37|9198.37|9318.37|9198.37|9316.44|9196.44|10
1653960270000|2022-05-31 01:24:30|9318.46|9198.46|9321.86|9201.86|9321.86|9201.86|9318.44|9198.44|10
1653960280000|2022-05-31 01:24:40|9321.7|9201.7|9322.33|9202.33|9322.33|9202.33|9321.7|9201.7|10
1653960290000|2022-05-31 01:24:50|9322.42|9202.42|9323.54|9203.54|9323.54|9203.54|9322.18|9202.18|10
1653960300000|2022-05-31 01:25:00|9323.86|9203.86|9325.32|9205.32|9325.32|9205.32|9323.73|9203.73|10
1653960310000|2022-05-31 01:25:10|9325.42|9205.42|9327.46|9207.46|9327.46|9207.46|9325.42|9205.42|10
1653960320000|2022-05-31 01:25:20|9327.47|9207.47|9330.65|9210.65|9330.65|9210.65|9327.47|9207.47|10
1653960330000|2022-05-31 01:25:30|9331.95|9211.95|9334.33|9214.33|9334.33|9214.33|9331.88|9211.88|9
1653960340000|2022-05-31 01:25:40|9334.19|9214.19|9336.94|9216.94|9336.96|9216.96|9333.96|9213.96|10
1653960350000|2022-05-31 01:25:50|9336.79|9216.79|9335.88|9215.88|9336.79|9216.79|9335.74|9215.74|10
1653960360000|2022-05-31 01:26:00|9336.02|9216.02|9336.72|9216.72|9336.72|9216.72|9335.88|9215.88|10
1653960370000|2022-05-31 01:26:10|9336.64|9216.64|9335.77|9215.77|9337.3|9217.3|9335.77|9215.77|9
1653960380000|2022-05-31 01:26:20|9335.84|9215.84|9335.45|9215.45|9336.24|9216.24|9335.23|9215.23|10
1653960390000|2022-05-31 01:26:30|9335.28|9215.28|9335.33|9215.33|9335.9|9215.9|9335.28|9215.28|10
1653960400000|2022-05-31 01:26:40|9335.2|9215.2|9335.02|9215.02|9335.2|9215.2|9334.83|9214.83|7
1653960410000|2022-05-31 01:26:50|9335.1|9215.1|9337.94|9217.94|9337.94|9217.94|9335.1|9215.1|10
1653960420000|2022-05-31 01:27:00|9339.14|9219.14|9338.98|9218.98|9339.14|9219.14|9338.51|9218.51|9
1653960430000|2022-05-31 01:27:10|9338.94|9218.94|9339.03|9219.03|9339.1|9219.1|9338.89|9218.89|8
1653960440000|2022-05-31 01:27:20|9339.01|9219.01|9338.48|9218.48|9339.03|9219.03|9338.32|9218.32|10
1653960450000|2022-05-31 01:27:30|9338.59|9218.59|9338.31|9218.31|9338.59|9218.59|9338.29|9218.29|7
1653960460000|2022-05-31 01:27:40|9338.32|9218.32|9338.6|9218.6|9339.29|9219.29|9338.32|9218.32|8
1653960470000|2022-05-31 01:27:50|9338.69|9218.69|9338.19|9218.19|9338.69|9218.69|9338.19|9218.19|8
1653960480000|2022-05-31 01:28:00|9337.8|9217.8|9337.09|9217.09|9337.8|9217.8|9336.74|9216.74|10
1653960490000|2022-05-31 01:28:10|9337.24|9217.24|9338.37|9218.37|9338.37|9218.37|9337.24|9217.24|10
1653960500000|2022-05-31 01:28:20|9338.47|9218.47|9338.74|9218.74|9338.74|9218.74|9337.83|9217.83|7
1653960510000|2022-05-31 01:28:30|9338.69|9218.69|9338.63|9218.63|9338.86|9218.86|9338.63|9218.63|10
1653960520000|2022-05-31 01:28:40|9338.73|9218.73|9338.78|9218.78|9338.88|9218.88|9338.43|9218.43|9
1653960530000|2022-05-31 01:28:50|9338.04|9218.04|9337.97|9217.97|9338.43|9218.43|9337.97|9217.97|9
1653960540000|2022-05-31 01:29:00|9337.82|9217.82|9337.8|9217.8|9337.82|9217.82|9337.45|9217.45|9
1653960550000|2022-05-31 01:29:10|9337.76|9217.76|9336.56|9216.56|9337.81|9217.81|9336.56|9216.56|8
1653960560000|2022-05-31 01:29:20|9336.53|9216.53|9336.26|9216.26|9336.56|9216.56|9336.26|9216.26|7
1653960570000|2022-05-31 01:29:30|9336.13|9216.13|9335.57|9215.57|9336.13|9216.13|9335.54|9215.54|10
1653960580000|2022-05-31 01:29:40|9335.68|9215.68|9334.97|9214.97|9335.68|9215.68|9334.97|9214.97|9
1653960590000|2022-05-31 01:29:50|9334.82|9214.82|9334.27|9214.27|9334.82|9214.82|9334.15|9214.15|9
1653960600000|2022-05-31 01:30:00|9334.24|9214.24|9333.99|9213.99|9334.34|9214.34|9333.3|9213.3|10
1653960610000|2022-05-31 01:30:10|9334.09|9214.09|9338.1|9218.1|9338.1|9218.1|9333.31|9213.31|10
1653960620000|2022-05-31 01:30:20|9337.89|9217.89|9339.29|9219.29|9339.35|9219.35|9337.89|9217.89|10
1653960630000|2022-05-31 01:30:30|9339.23|9219.23|9340.92|9220.92|9341.18|9221.18|9339.23|9219.23|10
1653960640000|2022-05-31 01:30:40|9340.85|9220.85|9340.07|9220.07|9340.97|9220.97|9340.07|9220.07|10
1653960650000|2022-05-31 01:30:50|9339.99|9219.99|9337.82|9217.82|9340.11|9220.11|9337.82|9217.82|9
1653960660000|2022-05-31 01:31:00|9337.48|9217.48|9337.08|9217.08|9337.94|9217.94|9337.02|9217.02|10
1653960670000|2022-05-31 01:31:10|9336.73|9216.73|9337.7|9217.7|9337.7|9217.7|9336.63|9216.63|10
1653960680000|2022-05-31 01:31:20|9337.48|9217.48|9335.79|9215.79|9337.48|9217.48|9335.79|9215.79|10
1653960690000|2022-05-31 01:31:30|9335.68|9215.68|9332.6|9212.6|9335.68|9215.68|9332.6|9212.6|10
1653960700000|2022-05-31 01:31:40|9332.41|9212.41|9329.41|9209.41|9332.41|9212.41|9329.41|9209.41|10
1653960710000|2022-05-31 01:31:50|9328.77|9208.77|9327.14|9207.14|9328.83|9208.83|9327.14|9207.14|10
1653960720000|2022-05-31 01:32:00|9326.93|9206.93|9324.02|9204.02|9326.93|9206.93|9324.02|9204.02|10
1653960730000|2022-05-31 01:32:10|9323.94|9203.94|9323.35|9203.35|9323.99|9203.99|9323.35|9203.35|10
1653960740000|2022-05-31 01:32:20|9323.45|9203.45|9323.74|9203.74|9323.84|9203.84|9323.4|9203.4|10
1653960750000|2022-05-31 01:32:30|9324.03|9204.03|9322.47|9202.47|9324.04|9204.04|9322.47|9202.47|10
1653960760000|2022-05-31 01:32:40|9322.25|9202.25|9321.22|9201.22|9322.25|9202.25|9320.72|9200.72|10
1653960770000|2022-05-31 01:32:50|9321.3|9201.3|9322.39|9202.39|9323.21|9203.21|9321.3|9201.3|10
1653960780000|2022-05-31 01:33:00|9322.53|9202.53|9322.72|9202.72|9322.72|9202.72|9322.5|9202.5|10
1653960790000|2022-05-31 01:33:10|9322.35|9202.35|9320.51|9200.51|9322.35|9202.35|9320.51|9200.51|10
1653960800000|2022-05-31 01:33:20|9320.78|9200.78|9320.25|9200.25|9320.92|9200.92|9320.25|9200.25|10
1653960810000|2022-05-31 01:33:30|9320.48|9200.48|9319.07|9199.07|9320.48|9200.48|9319.07|9199.07|9
1653960820000|2022-05-31 01:33:40|9319.01|9199.01|9319.05|9199.05|9319.2|9199.2|9318.92|9198.92|10
1653960830000|2022-05-31 01:33:50|9318.85|9198.85|9318.89|9198.89|9319.05|9199.05|9318.72|9198.72|8
1653960840000|2022-05-31 01:34:00|9318.92|9198.92|9319.59|9199.59|9319.59|9199.59|9318.92|9198.92|8
1653960850000|2022-05-31 01:34:10|9319.55|9199.55|9319.33|9199.33|9319.97|9199.97|9319.33|9199.33|9
1653960860000|2022-05-31 01:34:20|9319.39|9199.39|9318.72|9198.72|9319.39|9199.39|9318.72|9198.72|6
1653960870000|2022-05-31 01:34:30|9317.89|9197.89|9315.87|9195.87|9317.89|9197.89|9315.87|9195.87|10
1653960880000|2022-05-31 01:34:40|9315.83|9195.83|9316.43|9196.43|9316.57|9196.57|9315.72|9195.72|10
1653960890000|2022-05-31 01:34:50|9316.42|9196.42|9315.31|9195.31|9316.63|9196.63|9315.31|9195.31|9
1653960900000|2022-05-31 01:35:00|9315.11|9195.11|9314.74|9194.74|9315.62|9195.62|9314.67|9194.67|9
1653960910000|2022-05-31 01:35:10|9314.61|9194.61|9312.28|9192.28|9314.62|9194.62|9312.28|9192.28|9
1653960920000|2022-05-31 01:35:20|9311.98|9191.98|9310.01|9190.01|9311.98|9191.98|9310.01|9190.01|8
1653960930000|2022-05-31 01:35:30|9308.83|9188.83|9308.36|9188.36|9309.53|9189.53|9308.36|9188.36|10
1653960940000|2022-05-31 01:35:40|9308.4|9188.4|9309.17|9189.17|9309.25|9189.25|9308.4|9188.4|10
1653960950000|2022-05-31 01:35:50|9309.23|9189.23|9308.51|9188.51|9309.23|9189.23|9308.45|9188.45|9
1653960960000|2022-05-31 01:36:00|9308.46|9188.46|9306.9|9186.9|9308.46|9188.46|9306.9|9186.9|10
1653960970000|2022-05-31 01:36:10|9306.77|9186.77|9306.35|9186.35|9306.77|9186.77|9306.25|9186.25|9
1653960980000|2022-05-31 01:36:20|9306.27|9186.27|9304.4|9184.4|9306.27|9186.27|9304.4|9184.4|9
1653960990000|2022-05-31 01:36:30|9303.99|9183.99|9300.9|9180.9|9303.99|9183.99|9300.9|9180.9|9
1653961000000|2022-05-31 01:36:40|9300.35|9180.35|9298.3|9178.3|9300.35|9180.35|9298.3|9178.3|10
1653961010000|2022-05-31 01:36:50|9297.62|9177.62|9295.11|9175.11|9297.74|9177.74|9295.11|9175.11|10
1653961020000|2022-05-31 01:37:00|9295.04|9175.04|9293.28|9173.28|9295.04|9175.04|9293.28|9173.28|10
1653961030000|2022-05-31 01:37:10|9292.47|9172.47|9288.39|9168.39|9292.51|9172.51|9288.39|9168.39|10
1653961040000|2022-05-31 01:37:20|9287.78|9167.78|9286.45|9166.45|9287.78|9167.78|9286.45|9166.45|9
1653961050000|2022-05-31 01:37:30|9285.75|9165.75|9283.22|9163.22|9285.81|9165.81|9283.22|9163.22|10
1653961060000|2022-05-31 01:37:40|9282.36|9162.36|9278.67|9158.67|9282.36|9162.36|9277.83|9157.83|10
1653961070000|2022-05-31 01:37:50|9277.69|9157.69|9277.42|9157.42|9277.96|9157.96|9277.37|9157.37|10
1653961080000|2022-05-31 01:38:00|9277.62|9157.62|9276.46|9156.46|9277.62|9157.62|9275.88|9155.88|10
1653961090000|2022-05-31 01:38:10|9276.4|9156.4|9276.11|9156.11|9276.4|9156.4|9275.45|9155.45|10
1653961100000|2022-05-31 01:38:20|9276.08|9156.08|9276.9|9156.9|9276.9|9156.9|9276.08|9156.08|10
1653961110000|2022-05-31 01:38:30|9277.15|9157.15|9278.21|9158.21|9278.25|9158.25|9277.15|9157.15|10
1653961120000|2022-05-31 01:38:40|9278.64|9158.64|9279.72|9159.72|9279.8|9159.8|9278.64|9158.64|10
1653961130000|2022-05-31 01:38:50|9279.58|9159.58|9278.64|9158.64|9279.79|9159.79|9278.64|9158.64|10
1653961140000|2022-05-31 01:39:00|9279.35|9159.35|9277.96|9157.96|9279.35|9159.35|9277.96|9157.96|10
1653961150000|2022-05-31 01:39:10|9278.27|9158.27|9277.37|9157.37|9278.27|9158.27|9277.19|9157.19|10
1653961160000|2022-05-31 01:39:20|9277.44|9157.44|9279.32|9159.32|9279.36|9159.36|9277.44|9157.44|10
1653961170000|2022-05-31 01:39:30|9278.75|9158.75|9280.35|9160.35|9280.56|9160.56|9278.75|9158.75|10
1653961180000|2022-05-31 01:39:40|9281.31|9161.31|9281.79|9161.79|9282.2|9162.2|9280.82|9160.82|10
1653961190000|2022-05-31 01:39:50|9281.72|9161.72|9282.96|9162.96|9282.96|9162.96|9281.63|9161.63|10
1653961200000|2022-05-31 01:40:00|9283.05|9163.05|9283.95|9163.95|9285.02|9165.02|9283.05|9163.05|10
1653961210000|2022-05-31 01:40:10|9283.25|9163.25|9282.25|9162.25|9283.25|9163.25|9282.25|9162.25|10
1653961220000|2022-05-31 01:40:20|9282.09|9162.09|9280.72|9160.72|9282.09|9162.09|9280.72|9160.72|10
1653961230000|2022-05-31 01:40:30|9280.46|9160.46|9279.79|9159.79|9280.46|9160.46|9279.64|9159.64|10
1653961240000|2022-05-31 01:40:40|9279.8|9159.8|9280.87|9160.87|9281.24|9161.24|9279.8|9159.8|10
1653961250000|2022-05-31 01:40:50|9281.36|9161.36|9282.02|9162.02|9282.02|9162.02|9281.14|9161.14|10
1653961260000|2022-05-31 01:41:00|9282.07|9162.07|9283.52|9163.52|9283.52|9163.52|9282.07|9162.07|10
1653961270000|2022-05-31 01:41:10|9283.32|9163.32|9285.96|9165.96|9286.4|9166.4|9283.32|9163.32|10
1653961280000|2022-05-31 01:41:20|9286.32|9166.32|9287.47|9167.47|9287.47|9167.47|9286.22|9166.22|10
1653961290000|2022-05-31 01:41:30|9287.45|9167.45|9287.34|9167.34|9287.52|9167.52|9287.28|9167.28|10
1653961300000|2022-05-31 01:41:40|9287.39|9167.39|9287.59|9167.59|9287.59|9167.59|9287.25|9167.25|10
1653961310000|2022-05-31 01:41:50|9288.22|9168.22|9289.61|9169.61|9289.61|9169.61|9288.22|9168.22|10
1653961320000|2022-05-31 01:42:00|9289.7|9169.7|9289.83|9169.83|9290.09|9170.09|9289.7|9169.7|10
1653961330000|2022-05-31 01:42:10|9289.68|9169.68|9290.2|9170.2|9290.41|9170.41|9289.68|9169.68|10
1653961340000|2022-05-31 01:42:20|9290.14|9170.14|9289.76|9169.76|9290.28|9170.28|9289.76|9169.76|9
1653961350000|2022-05-31 01:42:30|9289.87|9169.87|9290.09|9170.09|9290.11|9170.11|9289.75|9169.75|10
1653961360000|2022-05-31 01:42:40|9290.14|9170.14|9288.47|9168.47|9290.36|9170.36|9288.47|9168.47|9
1653961370000|2022-05-31 01:42:50|9288.13|9168.13|9288.41|9168.41|9288.49|9168.49|9288.13|9168.13|10
1653961380000|2022-05-31 01:43:00|9288.18|9168.18|9286.22|9166.22|9288.18|9168.18|9285.89|9165.89|10
1653961390000|2022-05-31 01:43:10|9286.31|9166.31|9285.8|9165.8|9286.88|9166.88|9285.8|9165.8|10
1653961400000|2022-05-31 01:43:20|9285.42|9165.42|9284.84|9164.84|9285.63|9165.63|9284.84|9164.84|10
1653961410000|2022-05-31 01:43:30|9285.58|9165.58|9284.29|9164.29|9285.58|9165.58|9284.29|9164.29|9
1653961420000|2022-05-31 01:43:40|9284.33|9164.33|9284.87|9164.87|9284.87|9164.87|9283.82|9163.82|10
1653961430000|2022-05-31 01:43:50|9285|9165|9285.42|9165.42|9285.59|9165.59|9285|9165|10
1653961440000|2022-05-31 01:44:00|9285.37|9165.37|9285.37|9165.37|9285.37|9165.37|9285.19|9165.19|10
1653961450000|2022-05-31 01:44:10|9285.43|9165.43|9289.86|9169.86|9289.86|9169.86|9285.43|9165.43|10
1653961460000|2022-05-31 01:44:20|9290.25|9170.25|9292.74|9172.74|9292.74|9172.74|9290.25|9170.25|10
1653961470000|2022-05-31 01:44:30|9292.96|9172.96|9293.98|9173.98|9293.98|9173.98|9292.96|9172.96|10
1653961480000|2022-05-31 01:44:40|9293.77|9173.77|9294.46|9174.46|9294.5|9174.5|9293.77|9173.77|9
1653961490000|2022-05-31 01:44:50|9294.36|9174.36|9294.63|9174.63|9294.63|9174.63|9294.27|9174.27|6
1653961500000|2022-05-31 01:45:00|9294.73|9174.73|9295.96|9175.96|9295.96|9175.96|9294.73|9174.73|10
1653961510000|2022-05-31 01:45:10|9296.09|9176.09|9295.45|9175.45|9296.09|9176.09|9295.45|9175.45|10
1653961520000|2022-05-31 01:45:20|9295.46|9175.46|9295.55|9175.55|9295.68|9175.68|9295.46|9175.46|9
1653961530000|2022-05-31 01:45:30|9295.64|9175.64|9296.29|9176.29|9296.3|9176.3|9295.64|9175.64|10
1653961540000|2022-05-31 01:45:40|9296.21|9176.21|9296.37|9176.37|9296.43|9176.43|9296.2|9176.2|10
1653961550000|2022-05-31 01:45:50|9296.88|9176.88|9299.03|9179.03|9299.03|9179.03|9296.88|9176.88|10
1653961560000|2022-05-31 01:46:00|9299.2|9179.2|9301.76|9181.76|9301.76|9181.76|9299.2|9179.2|10
1653961570000|2022-05-31 01:46:10|9302.18|9182.18|9302.95|9182.95|9303.8|9183.8|9302.18|9182.18|10
1653961580000|2022-05-31 01:46:20|9302.14|9182.14|9300.43|9180.43|9302.14|9182.14|9300.43|9180.43|10
1653961590000|2022-05-31 01:46:30|9300.16|9180.16|9299.11|9179.11|9300.34|9180.34|9298.67|9178.67|10
1653961600000|2022-05-31 01:46:40|9299.52|9179.52|9300.07|9180.07|9300.19|9180.19|9299.31|9179.31|8
1653961610000|2022-05-31 01:46:50|9300.19|9180.19|9300.02|9180.02|9300.23|9180.23|9299.99|9179.99|8
1653961620000|2022-05-31 01:47:00|9299.89|9179.89|9301.92|9181.92|9301.92|9181.92|9299.89|9179.89|10
1653961630000|2022-05-31 01:47:10|9302.2|9182.2|9303.48|9183.48|9303.48|9183.48|9302.11|9182.11|10
1653961640000|2022-05-31 01:47:20|9303.83|9183.83|9304.99|9184.99|9305.33|9185.33|9303.83|9183.83|10
1653961650000|2022-05-31 01:47:30|9304.91|9184.91|9305.51|9185.51|9305.56|9185.56|9304.91|9184.91|10
1653961660000|2022-05-31 01:47:40|9306.29|9186.29|9307.77|9187.77|9307.77|9187.77|9306.29|9186.29|10
1653961670000|2022-05-31 01:47:50|9307.72|9187.72|9308.9|9188.9|9308.9|9188.9|9307.72|9187.72|10
1653961680000|2022-05-31 01:48:00|9308.92|9188.92|9308.83|9188.83|9308.92|9188.92|9308.57|9188.57|9
1653961690000|2022-05-31 01:48:10|9309.16|9189.16|9309.39|9189.39|9309.52|9189.52|9309.16|9189.16|10
1653961700000|2022-05-31 01:48:20|9309.45|9189.45|9310.09|9190.09|9310.09|9190.09|9309.39|9189.39|9
1653961710000|2022-05-31 01:48:30|9310.14|9190.14|9308.92|9188.92|9310.14|9190.14|9308.85|9188.85|10
1653961720000|2022-05-31 01:48:40|9308.91|9188.91|9309.09|9189.09|9309.17|9189.17|9308.61|9188.61|9
1653961730000|2022-05-31 01:48:50|9309.05|9189.05|9310.82|9190.82|9310.82|9190.82|9309.05|9189.05|10
1653961740000|2022-05-31 01:49:00|9311.17|9191.17|9309.91|9189.91|9311.78|9191.78|9309.91|9189.91|10
1653961750000|2022-05-31 01:49:10|9309.6|9189.6|9310.05|9190.05|9310.05|9190.05|9309.27|9189.27|10
1653961760000|2022-05-31 01:49:20|9310.3|9190.3|9311.39|9191.39|9311.45|9191.45|9310.3|9190.3|10
1653961770000|2022-05-31 01:49:30|9311.63|9191.63|9312.07|9192.07|9312.07|9192.07|9311.49|9191.49|10
1653961780000|2022-05-31 01:49:40|9312.11|9192.11|9312.3|9192.3|9312.42|9192.42|9312.11|9192.11|9
1653961790000|2022-05-31 01:49:50|9312.26|9192.26|9312.89|9192.89|9312.89|9192.89|9312.18|9192.18|10
1653961800000|2022-05-31 01:50:00|9312.82|9192.82|9312.92|9192.92|9313.35|9193.35|9312.82|9192.82|9
1653961810000|2022-05-31 01:50:10|9312.8|9192.8|9313.7|9193.7|9313.78|9193.78|9312.8|9192.8|9
1653961820000|2022-05-31 01:50:20|9313.49|9193.49|9312.73|9192.73|9313.49|9193.49|9312.71|9192.71|7
1653961830000|2022-05-31 01:50:30|9312.68|9192.68|9311.27|9191.27|9312.68|9192.68|9311.14|9191.14|8
1653961840000|2022-05-31 01:50:40|9311.23|9191.23|9308.27|9188.27|9311.23|9191.23|9308.27|9188.27|9
1653961850000|2022-05-31 01:50:50|9308.08|9188.08|9306.98|9186.98|9308.08|9188.08|9306.92|9186.92|9
1653961860000|2022-05-31 01:51:00|9306.27|9186.27|9306.9|9186.9|9306.9|9186.9|9305.88|9185.88|10
1653961870000|2022-05-31 01:51:10|9306.99|9186.99|9307.07|9187.07|9307.17|9187.17|9306.98|9186.98|10
1653961880000|2022-05-31 01:51:20|9307.28|9187.28|9307.97|9187.97|9307.98|9187.98|9307.18|9187.18|10
1653961890000|2022-05-31 01:51:30|9308.15|9188.15|9307.93|9187.93|9308.42|9188.42|9307.93|9187.93|10
1653961900000|2022-05-31 01:51:40|9308.02|9188.02|9307.45|9187.45|9308.02|9188.02|9307.45|9187.45|10
1653961910000|2022-05-31 01:51:50|9307.48|9187.48|9307.27|9187.27|9307.52|9187.52|9307.2|9187.2|10
1653961920000|2022-05-31 01:52:00|9307.67|9187.67|9307.93|9187.93|9308.12|9188.12|9307.67|9187.67|9
1653961930000|2022-05-31 01:52:10|9308.07|9188.07|9307.89|9187.89|9308.39|9188.39|9307.89|9187.89|9
1653961940000|2022-05-31 01:52:20|9307.83|9187.83|9307.04|9187.04|9307.83|9187.83|9307.04|9187.04|10
1653961950000|2022-05-31 01:52:30|9306.97|9186.97|9307.2|9187.2|9307.2|9187.2|9306.27|9186.27|10
1653961960000|2022-05-31 01:52:40|9307.19|9187.19|9307.79|9187.79|9307.81|9187.81|9307.19|9187.19|8
1653961970000|2022-05-31 01:52:50|9307.78|9187.78|9308.65|9188.65|9308.65|9188.65|9307.78|9187.78|8
1653961980000|2022-05-31 01:53:00|9309.07|9189.07|9310.16|9190.16|9310.24|9190.24|9309.07|9189.07|10
1653961990000|2022-05-31 01:53:10|9309.47|9189.47|9308.8|9188.8|9309.47|9189.47|9308.8|9188.8|9
1653962000000|2022-05-31 01:53:20|9308.79|9188.79|9308.86|9188.86|9308.86|9188.86|9308.68|9188.68|7
1653962010000|2022-05-31 01:53:30|9308.75|9188.75|9309.32|9189.32|9309.46|9189.46|9308.52|9188.52|9
1653962020000|2022-05-31 01:53:40|9309.47|9189.47|9309.98|9189.98|9310.25|9190.25|9309.47|9189.47|10
1653962030000|2022-05-31 01:53:50|9309.94|9189.94|9309.38|9189.38|9309.94|9189.94|9309.38|9189.38|10
1653962040000|2022-05-31 01:54:00|9309.11|9189.11|9308.22|9188.22|9309.11|9189.11|9308.15|9188.15|9
1653962050000|2022-05-31 01:54:10|9308.21|9188.21|9309.08|9189.08|9309.08|9189.08|9308.21|9188.21|8
1653962060000|2022-05-31 01:54:20|9309.29|9189.29|9309.04|9189.04|9309.42|9189.42|9308.98|9188.98|10
1653962070000|2022-05-31 01:54:30|9308.82|9188.82|9308.37|9188.37|9308.82|9188.82|9308.33|9188.33|10
1653962080000|2022-05-31 01:54:40|9308.35|9188.35|9308.48|9188.48|9308.51|9188.51|9307.69|9187.69|10
1653962090000|2022-05-31 01:54:50|9308.39|9188.39|9308.59|9188.59|9308.64|9188.64|9308.28|9188.28|9
1653962100000|2022-05-31 01:55:00|9308.62|9188.62|9307.45|9187.45|9308.63|9188.63|9307.45|9187.45|9
1653962110000|2022-05-31 01:55:10|9307.51|9187.51|9307.91|9187.91|9307.91|9187.91|9307.51|9187.51|9
1653962120000|2022-05-31 01:55:20|9307.87|9187.87|9309.3|9189.3|9309.41|9189.41|9307.87|9187.87|10
1653962130000|2022-05-31 01:55:30|9309.53|9189.53|9309.24|9189.24|9309.53|9189.53|9309.24|9189.24|9
1653962140000|2022-05-31 01:55:40|9309.33|9189.33|9308.02|9188.02|9309.33|9189.33|9308.02|9188.02|9
1653962150000|2022-05-31 01:55:50|9307.71|9187.71|9307.54|9187.54|9307.71|9187.71|9307.54|9187.54|8
1653962160000|2022-05-31 01:56:00|9307.46|9187.46|9306.21|9186.21|9307.47|9187.47|9306.21|9186.21|10
1653962170000|2022-05-31 01:56:10|9306.32|9186.32|9304.99|9184.99|9306.32|9186.32|9304.93|9184.93|9
1653962180000|2022-05-31 01:56:20|9304.89|9184.89|9304.87|9184.87|9304.93|9184.93|9304.03|9184.03|10
1653962190000|2022-05-31 01:56:30|9304.83|9184.83|9305.15|9185.15|9305.22|9185.22|9304.83|9184.83|9
1653962200000|2022-05-31 01:56:40|9305.27|9185.27|9305.82|9185.82|9305.82|9185.82|9305.27|9185.27|10
1653962210000|2022-05-31 01:56:50|9305.84|9185.84|9305.3|9185.3|9305.84|9185.84|9305.3|9185.3|10
1653962220000|2022-05-31 01:57:00|9305.18|9185.18|9304.6|9184.6|9305.36|9185.36|9304.6|9184.6|9
1653962230000|2022-05-31 01:57:10|9304.76|9184.76|9303.78|9183.78|9304.76|9184.76|9303.48|9183.48|10
1653962240000|2022-05-31 01:57:20|9303.84|9183.84|9303.83|9183.83|9303.95|9183.95|9303.72|9183.72|10
1653962250000|2022-05-31 01:57:30|9303.84|9183.84|9303.89|9183.89|9303.89|9183.89|9303.72|9183.72|9
1653962260000|2022-05-31 01:57:40|9303.94|9183.94|9304.69|9184.69|9304.69|9184.69|9303.94|9183.94|9
1653962270000|2022-05-31 01:57:50|9304.56|9184.56|9305.43|9185.43|9305.43|9185.43|9304.32|9184.32|10
1653962280000|2022-05-31 01:58:00|9305.53|9185.53|9307.19|9187.19|9307.19|9187.19|9305.53|9185.53|9
1653962290000|2022-05-31 01:58:10|9307.21|9187.21|9308.12|9188.12|9308.12|9188.12|9307.21|9187.21|10
1653962300000|2022-05-31 01:58:20|9308.1|9188.1|9308.87|9188.87|9308.87|9188.87|9308.1|9188.1|10
1653962310000|2022-05-31 01:58:30|9308.89|9188.89|9308.73|9188.73|9308.95|9188.95|9308.55|9188.55|8
1653962320000|2022-05-31 01:58:40|9308.57|9188.57|9308.89|9188.89|9308.89|9188.89|9308.35|9188.35|10
1653962330000|2022-05-31 01:58:50|9308.88|9188.88|9308.94|9188.94|9308.99|9188.99|9308.88|9188.88|9
1653962340000|2022-05-31 01:59:00|9308.95|9188.95|9310.15|9190.15|9310.15|9190.15|9308.74|9188.74|9
1653962350000|2022-05-31 01:59:10|9310.13|9190.13|9309.95|9189.95|9310.5|9190.5|9309.95|9189.95|10
1653962360000|2022-05-31 01:59:20|9309.9|9189.9|9309.93|9189.93|9310.51|9190.51|9309.89|9189.89|8
1653962370000|2022-05-31 01:59:30|9309.84|9189.84|9310.72|9190.72|9310.72|9190.72|9309.84|9189.84|9
1653962380000|2022-05-31 01:59:40|9310.97|9190.97|9312.1|9192.1|9312.1|9192.1|9310.97|9190.97|10
1653962390000|2022-05-31 01:59:50|9312.33|9192.33|9312.46|9192.46|9312.46|9192.46|9312.3|9192.3|6
1653962400000|2022-05-31 02:00:00|9312.36|9192.36|9312.54|9192.54|9312.66|9192.66|9312.36|9192.36|8
1653962410000|2022-05-31 02:00:10|9312.64|9192.64|9311.78|9191.78|9312.64|9192.64|9311.48|9191.48|10
1653962420000|2022-05-31 02:00:20|9311.86|9191.86|9311.96|9191.96|9312.07|9192.07|9311.67|9191.67|10
1653962430000|2022-05-31 02:00:30|9311.83|9191.83|9311.83|9191.83|9311.9|9191.9|9311.79|9191.79|7
1653962440000|2022-05-31 02:00:40|9311.78|9191.78|9311.3|9191.3|9311.84|9191.84|9311.3|9191.3|8
1653962450000|2022-05-31 02:00:50|9311.27|9191.27|9311.14|9191.14|9311.27|9191.27|9310.97|9190.97|7
1653962460000|2022-05-31 02:01:00|9311.16|9191.16|9313.74|9193.74|9313.74|9193.74|9311.16|9191.16|8
1653962470000|2022-05-31 02:01:10|9314.15|9194.15|9314.31|9194.31|9314.31|9194.31|9314.1|9194.1|9
1653962480000|2022-05-31 02:01:20|9314.4|9194.4|9314.66|9194.66|9314.66|9194.66|9314.35|9194.35|6
1653962490000|2022-05-31 02:01:30|9314.73|9194.73|9314.58|9194.58|9314.84|9194.84|9314.41|9194.41|8
1653962500000|2022-05-31 02:01:40|9314.53|9194.53|9314.35|9194.35|9314.53|9194.53|9314.25|9194.25|8
1653962510000|2022-05-31 02:01:50|9314.22|9194.22|9314.08|9194.08|9314.29|9194.29|9313.95|9193.95|10
1653962520000|2022-05-31 02:02:00|9314.13|9194.13|9313.9|9193.9|9314.28|9194.28|9313.9|9193.9|8
1653962530000|2022-05-31 02:02:10|9313.91|9193.91|9313.59|9193.59|9313.91|9193.91|9313.59|9193.59|8
1653962540000|2022-05-31 02:02:20|9313.44|9193.44|9313.94|9193.94|9314|9194|9313.44|9193.44|8
1653962550000|2022-05-31 02:02:30|9313.91|9193.91|9313.95|9193.95|9314.03|9194.03|9313.83|9193.83|7
1653962560000|2022-05-31 02:02:40|9314.48|9194.48|9314.32|9194.32|9314.48|9194.48|9314.21|9194.21|10
1653962570000|2022-05-31 02:02:50|9314.38|9194.38|9314.5|9194.5|9314.5|9194.5|9314.28|9194.28|7
1653962580000|2022-05-31 02:03:00|9314.49|9194.49|9315.19|9195.19|9315.19|9195.19|9314.28|9194.28|7
1653962590000|2022-05-31 02:03:10|9315.54|9195.54|9316.55|9196.55|9316.71|9196.71|9315.54|9195.54|9
1653962600000|2022-05-31 02:03:20|9316.91|9196.91|9318.26|9198.26|9318.33|9198.33|9316.91|9196.91|10
1653962610000|2022-05-31 02:03:30|9318.53|9198.53|9319.54|9199.54|9319.54|9199.54|9318.53|9198.53|10
1653962620000|2022-05-31 02:03:40|9319.45|9199.45|9319.41|9199.41|9319.61|9199.61|9318.88|9198.88|9
1653962630000|2022-05-31 02:03:50|9319.39|9199.39|9320.18|9200.18|9320.18|9200.18|9319.39|9199.39|9
1653962640000|2022-05-31 02:04:00|9320.31|9200.31|9320.07|9200.07|9320.31|9200.31|9319.95|9199.95|9
1653962650000|2022-05-31 02:04:10|9320.01|9200.01|9320.27|9200.27|9320.27|9200.27|9319.96|9199.96|9
1653962660000|2022-05-31 02:04:20|9320.66|9200.66|9320.57|9200.57|9320.66|9200.66|9320.43|9200.43|10
1653962670000|2022-05-31 02:04:30|9320.6|9200.6|9320.75|9200.75|9320.77|9200.77|9320.6|9200.6|5
1653962680000|2022-05-31 02:04:40|9320.78|9200.78|9320.61|9200.61|9320.98|9200.98|9320.61|9200.61|8
1653962690000|2022-05-31 02:04:50|9320.41|9200.41|9317.81|9197.81|9320.41|9200.41|9317.81|9197.81|10
1653962700000|2022-05-31 02:05:00|9317.92|9197.92|9316.43|9196.43|9317.92|9197.92|9316.35|9196.35|9
1653962710000|2022-05-31 02:05:10|9316.56|9196.56|9315.1|9195.1|9316.56|9196.56|9315.1|9195.1|9
1653962720000|2022-05-31 02:05:20|9315.07|9195.07|9313.76|9193.76|9315.07|9195.07|9313.68|9193.68|9
1653962730000|2022-05-31 02:05:30|9313.79|9193.79|9311.28|9191.28|9313.79|9193.79|9311.28|9191.28|9
1653962740000|2022-05-31 02:05:40|9310.85|9190.85|9309.79|9189.79|9311.11|9191.11|9309.79|9189.79|10
1653962750000|2022-05-31 02:05:50|9309.78|9189.78|9309.33|9189.33|9309.78|9189.78|9309.33|9189.33|10
1653962760000|2022-05-31 02:06:00|9308.93|9188.93|9306.43|9186.43|9308.93|9188.93|9306.43|9186.43|10
1653962770000|2022-05-31 02:06:10|9306.13|9186.13|9303.52|9183.52|9306.13|9186.13|9303.52|9183.52|10
1653962780000|2022-05-31 02:06:20|9303.64|9183.64|9304.41|9184.41|9304.41|9184.41|9303.46|9183.46|9
1653962790000|2022-05-31 02:06:30|9304.94|9184.94|9306.37|9186.37|9306.58|9186.58|9304.94|9184.94|10
1653962800000|2022-05-31 02:06:40|9306.31|9186.31|9306.64|9186.64|9306.64|9186.64|9306.11|9186.11|10
1653962810000|2022-05-31 02:06:50|9306.76|9186.76|9309.28|9189.28|9309.28|9189.28|9306.76|9186.76|10
1653962820000|2022-05-31 02:07:00|9309.29|9189.29|9310.91|9190.91|9310.91|9190.91|9309.27|9189.27|10
1653962830000|2022-05-31 02:07:10|9311.27|9191.27|9313.01|9193.01|9313.01|9193.01|9311.27|9191.27|10
1653962840000|2022-05-31 02:07:20|9313.19|9193.19|9314.23|9194.23|9314.23|9194.23|9313.19|9193.19|8
1653962850000|2022-05-31 02:07:30|9314.89|9194.89|9315.29|9195.29|9315.34|9195.34|9314.57|9194.57|10
1653962860000|2022-05-31 02:07:40|9315.31|9195.31|9315.3|9195.3|9315.31|9195.31|9314.51|9194.51|9
1653962870000|2022-05-31 02:07:50|9315.16|9195.16|9317.11|9197.11|9317.11|9197.11|9315.16|9195.16|10
1653962880000|2022-05-31 02:08:00|9317.25|9197.25|9319.15|9199.15|9319.15|9199.15|9317.25|9197.25|10
1653962890000|2022-05-31 02:08:10|9319.59|9199.59|9318.94|9198.94|9319.59|9199.59|9318.77|9198.77|10
1653962900000|2022-05-31 02:08:20|9318.79|9198.79|9319.12|9199.12|9320.16|9200.16|9318.79|9198.79|10
1653962910000|2022-05-31 02:08:30|9319.29|9199.29|9318.95|9198.95|9319.44|9199.44|9318.68|9198.68|10
1653962920000|2022-05-31 02:08:40|9319.08|9199.08|9318.11|9198.11|9319.08|9199.08|9318.11|9198.11|9
1653962930000|2022-05-31 02:08:50|9318.07|9198.07|9317.26|9197.26|9318.07|9198.07|9317.2|9197.2|9
1653962940000|2022-05-31 02:09:00|9317.36|9197.36|9317.68|9197.68|9318.02|9198.02|9317.34|9197.34|9
1653962950000|2022-05-31 02:09:10|9317.84|9197.84|9318.72|9198.72|9318.72|9198.72|9317.84|9197.84|10
1653962960000|2022-05-31 02:09:20|9318.73|9198.73|9318.95|9198.95|9318.95|9198.95|9318.73|9198.73|6
1653962970000|2022-05-31 02:09:30|9318.85|9198.85|9318.71|9198.71|9318.86|9198.86|9318.7|9198.7|9
1653962980000|2022-05-31 02:09:40|9318.78|9198.78|9320.49|9200.49|9320.49|9200.49|9318.69|9198.69|10
1653962990000|2022-05-31 02:09:50|9320.37|9200.37|9320.68|9200.68|9320.84|9200.84|9320.37|9200.37|10
1653963000000|2022-05-31 02:10:00|9320.73|9200.73|9321.4|9201.4|9321.4|9201.4|9320.73|9200.73|10
1653963010000|2022-05-31 02:10:10|9321.07|9201.07|9320.83|9200.83|9321.27|9201.27|9320.83|9200.83|10
1653963020000|2022-05-31 02:10:20|9320.78|9200.78|9320.96|9200.96|9321.3|9201.3|9320.74|9200.74|10
1653963030000|2022-05-31 02:10:30|9320.88|9200.88|9321.09|9201.09|9321.14|9201.14|9320.88|9200.88|9
1653963040000|2022-05-31 02:10:40|9321.03|9201.03|9320.81|9200.81|9321.13|9201.13|9320.81|9200.81|10
1653963050000|2022-05-31 02:10:50|9320.87|9200.87|9322.03|9202.03|9322.03|9202.03|9320.87|9200.87|9
1653963060000|2022-05-31 02:11:00|9321.98|9201.98|9322.96|9202.96|9322.96|9202.96|9321.98|9201.98|7
1653963070000|2022-05-31 02:11:10|9324.19|9204.19|9327.57|9207.57|9327.57|9207.57|9324.19|9204.19|10
1653963080000|2022-05-31 02:11:20|9327.63|9207.63|9330.12|9210.12|9330.38|9210.38|9327.63|9207.63|10
1653963090000|2022-05-31 02:11:30|9330.22|9210.22|9331.15|9211.15|9331.15|9211.15|9330.22|9210.22|10
1653963100000|2022-05-31 02:11:40|9330.98|9210.98|9333.02|9213.02|9333.02|9213.02|9330.98|9210.98|9
1653963110000|2022-05-31 02:11:50|9333.01|9213.01|9334.13|9214.13|9334.13|9214.13|9333.01|9213.01|10
1653963120000|2022-05-31 02:12:00|9334.04|9214.04|9335.04|9215.04|9335.59|9215.59|9334.04|9214.04|10
1653963130000|2022-05-31 02:12:10|9334.96|9214.96|9335|9215|9335.21|9215.21|9334.91|9214.91|10
1653963140000|2022-05-31 02:12:20|9335.1|9215.1|9335.97|9215.97|9335.97|9215.97|9335.1|9215.1|10
1653963150000|2022-05-31 02:12:30|9336.02|9216.02|9339.73|9219.73|9339.73|9219.73|9336.02|9216.02|10
1653963160000|2022-05-31 02:12:40|9339.48|9219.48|9340.68|9220.68|9340.76|9220.76|9339.48|9219.48|9
1653963170000|2022-05-31 02:12:50|9341.01|9221.01|9341.83|9221.83|9341.9|9221.9|9341.01|9221.01|10
1653963180000|2022-05-31 02:13:00|9341.91|9221.91|9340.45|9220.45|9341.91|9221.91|9340.45|9220.45|10
1653963190000|2022-05-31 02:13:10|9340.6|9220.6|9341.28|9221.28|9341.28|9221.28|9339.93|9219.93|9
1653963200000|2022-05-31 02:13:20|9341.27|9221.27|9342.68|9222.68|9342.68|9222.68|9341.27|9221.27|10
1653963210000|2022-05-31 02:13:30|9342.79|9222.79|9343.3|9223.3|9343.3|9223.3|9342.76|9222.76|8
1653963220000|2022-05-31 02:13:40|9343.31|9223.31|9346.25|9226.25|9346.25|9226.25|9343.31|9223.31|9
1653963230000|2022-05-31 02:13:50|9346.22|9226.22|9346.5|9226.5|9346.5|9226.5|9346.06|9226.06|10
1653963240000|2022-05-31 02:14:00|9346.58|9226.58|9345.79|9225.79|9346.79|9226.79|9345.79|9225.79|9
1653963250000|2022-05-31 02:14:10|9345.71|9225.71|9346.9|9226.9|9346.9|9226.9|9345.58|9225.58|9
1653963260000|2022-05-31 02:14:20|9347.11|9227.11|9347.26|9227.26|9347.58|9227.58|9347.11|9227.11|8
1653963270000|2022-05-31 02:14:30|9347.16|9227.16|9347.6|9227.6|9347.6|9227.6|9347.01|9227.01|9
1653963280000|2022-05-31 02:14:40|9348.86|9228.86|9350.03|9230.03|9350.21|9230.21|9348.86|9228.86|10
1653963290000|2022-05-31 02:14:50|9350.08|9230.08|9349.98|9229.98|9350.09|9230.09|9349.67|9229.67|10
1653963300000|2022-05-31 02:15:00|9350.03|9230.03|9349.22|9229.22|9350.17|9230.17|9349.22|9229.22|10
1653963310000|2022-05-31 02:15:10|9349.3|9229.3|9348.38|9228.38|9349.36|9229.36|9348.27|9228.27|9
1653963320000|2022-05-31 02:15:20|9348.06|9228.06|9348.02|9228.02|9348.06|9228.06|9347.38|9227.38|8
1653963330000|2022-05-31 02:15:30|9348.03|9228.03|9347.92|9227.92|9348.03|9228.03|9347.7|9227.7|9
1653963340000|2022-05-31 02:15:40|9348.04|9228.04|9348.11|9228.11|9348.13|9228.13|9347.94|9227.94|8
1653963350000|2022-05-31 02:15:50|9348.42|9228.42|9349.06|9229.06|9349.06|9229.06|9348.09|9228.09|10
1653963360000|2022-05-31 02:16:00|9349.14|9229.14|9348.59|9228.59|9349.24|9229.24|9348.17|9228.17|10
1653963370000|2022-05-31 02:16:10|9348.74|9228.74|9350.01|9230.01|9350.01|9230.01|9348.73|9228.73|10
1653963380000|2022-05-31 02:16:20|9349.99|9229.99|9349.37|9229.37|9349.99|9229.99|9349.34|9229.34|9
1653963390000|2022-05-31 02:16:30|9349.26|9229.26|9348.53|9228.53|9349.29|9229.29|9348.53|9228.53|10
1653963400000|2022-05-31 02:16:40|9348.35|9228.35|9347.73|9227.73|9348.37|9228.37|9347.73|9227.73|9
1653963410000|2022-05-31 02:16:50|9347.71|9227.71|9347.67|9227.67|9348|9228|9347.67|9227.67|7
1653963420000|2022-05-31 02:17:00|9347.64|9227.64|9348.59|9228.59|9348.65|9228.65|9347.61|9227.61|10
1653963430000|2022-05-31 02:17:10|9348.58|9228.58|9348.06|9228.06|9348.79|9228.79|9348.06|9228.06|9
1653963440000|2022-05-31 02:17:20|9347.92|9227.92|9347.3|9227.3|9347.92|9227.92|9347.18|9227.18|6
1653963450000|2022-05-31 02:17:30|9347.22|9227.22|9348.77|9228.77|9348.79|9228.79|9347.22|9227.22|9
1653963460000|2022-05-31 02:17:40|9349.1|9229.1|9348.35|9228.35|9349.1|9229.1|9348.35|9228.35|10
1653963470000|2022-05-31 02:17:50|9348.34|9228.34|9350.08|9230.08|9350.08|9230.08|9348.31|9228.31|8
1653963480000|2022-05-31 02:18:00|9350.03|9230.03|9349.11|9229.11|9350.17|9230.17|9349.11|9229.11|10
1653963490000|2022-05-31 02:18:10|9349.28|9229.28|9348.93|9228.93|9349.28|9229.28|9348.78|9228.78|8
1653963500000|2022-05-31 02:18:20|9348.86|9228.86|9350.27|9230.27|9350.27|9230.27|9348.86|9228.86|10
1653963510000|2022-05-31 02:18:30|9350.35|9230.35|9350.22|9230.22|9350.69|9230.69|9350.22|9230.22|10
1653963520000|2022-05-31 02:18:40|9350.54|9230.54|9350.71|9230.71|9350.71|9230.71|9350.48|9230.48|8
1653963530000|2022-05-31 02:18:50|9350.46|9230.46|9348.72|9228.72|9350.46|9230.46|9348.72|9228.72|10
1653963540000|2022-05-31 02:19:00|9348.64|9228.64|9347.72|9227.72|9348.64|9228.64|9347.72|9227.72|9
1653963550000|2022-05-31 02:19:10|9347.71|9227.71|9346.67|9226.67|9347.75|9227.75|9346.67|9226.67|9
1653963560000|2022-05-31 02:19:20|9346.51|9226.51|9346.93|9226.93|9346.93|9226.93|9346.14|9226.14|10
1653963570000|2022-05-31 02:19:30|9347.05|9227.05|9347.08|9227.08|9347.35|9227.35|9346.91|9226.91|9
1653963580000|2022-05-31 02:19:40|9347.09|9227.09|9346.66|9226.66|9347.09|9227.09|9346.66|9226.66|10
1653963590000|2022-05-31 02:19:50|9346.62|9226.62|9347.01|9227.01|9347.02|9227.02|9346.62|9226.62|9
1653963600000|2022-05-31 02:20:00|9347.05|9227.05|9347.37|9227.37|9347.37|9227.37|9346.88|9226.88|10
1653963610000|2022-05-31 02:20:10|9347.45|9227.45|9348.24|9228.24|9348.25|9228.25|9347.45|9227.45|10
1653963620000|2022-05-31 02:20:20|9348.17|9228.17|9349.11|9229.11|9349.11|9229.11|9348.17|9228.17|9
1653963630000|2022-05-31 02:20:30|9349.52|9229.52|9349.7|9229.7|9349.97|9229.97|9349.43|9229.43|9
1653963640000|2022-05-31 02:20:40|9349.53|9229.53|9349.8|9229.8|9349.85|9229.85|9349.45|9229.45|9
1653963650000|2022-05-31 02:20:50|9349.75|9229.75|9349.56|9229.56|9349.76|9229.76|9349.56|9229.56|6
1653963660000|2022-05-31 02:21:00|9349.57|9229.57|9349.75|9229.75|9349.75|9229.75|9349|9229|9
1653963670000|2022-05-31 02:21:10|9349.94|9229.94|9353.82|9233.82|9353.82|9233.82|9349.94|9229.94|10
1653963680000|2022-05-31 02:21:20|9353.73|9233.73|9353.47|9233.47|9354.07|9234.07|9353.43|9233.43|10
1653963690000|2022-05-31 02:21:30|9353.42|9233.42|9354.63|9234.63|9354.63|9234.63|9353.42|9233.42|8
1653963700000|2022-05-31 02:21:40|9354.52|9234.52|9354.85|9234.85|9356.13|9236.13|9354.52|9234.52|9
1653963710000|2022-05-31 02:21:50|9355.18|9235.18|9356.37|9236.37|9356.37|9236.37|9355.18|9235.18|10
1653963720000|2022-05-31 02:22:00|9356.34|9236.34|9356.73|9236.73|9356.79|9236.79|9356.34|9236.34|8
1653963730000|2022-05-31 02:22:10|9356.87|9236.87|9358.89|9238.89|9358.89|9238.89|9356.87|9236.87|10
1653963740000|2022-05-31 02:22:20|9358.94|9238.94|9358.15|9238.15|9358.94|9238.94|9357.87|9237.87|10
1653963750000|2022-05-31 02:22:30|9358.17|9238.17|9357.7|9237.7|9359.38|9239.38|9357.65|9237.65|9
1653963760000|2022-05-31 02:22:40|9357.71|9237.71|9356.94|9236.94|9357.72|9237.72|9356.9|9236.9|10
1653963770000|2022-05-31 02:22:50|9357|9237|9356.6|9236.6|9357.01|9237.01|9356.6|9236.6|8
1653963780000|2022-05-31 02:23:00|9356.46|9236.46|9356.25|9236.25|9356.46|9236.46|9356.02|9236.02|9
1653963790000|2022-05-31 02:23:10|9356.16|9236.16|9355.99|9235.99|9356.16|9236.16|9355.99|9235.99|10
1653963800000|2022-05-31 02:23:20|9355.95|9235.95|9354.71|9234.71|9355.95|9235.95|9354.6|9234.6|9
1653963810000|2022-05-31 02:23:30|9354.59|9234.59|9354.04|9234.04|9354.61|9234.61|9354.04|9234.04|8
1653963820000|2022-05-31 02:23:40|9353.93|9233.93|9354.16|9234.16|9354.33|9234.33|9353.93|9233.93|8
1653963830000|2022-05-31 02:23:50|9353.81|9233.81|9352.71|9232.71|9353.88|9233.88|9352.71|9232.71|10
1653963840000|2022-05-31 02:24:00|9352.77|9232.77|9355.46|9235.46|9355.46|9235.46|9352.77|9232.77|9
1653963850000|2022-05-31 02:24:10|9355.45|9235.45|9357.8|9237.8|9357.8|9237.8|9355.45|9235.45|10
1653963860000|2022-05-31 02:24:20|9357.88|9237.88|9359.93|9239.93|9359.93|9239.93|9357.88|9237.88|10
1653963870000|2022-05-31 02:24:30|9360.17|9240.17|9361.76|9241.76|9361.76|9241.76|9360.17|9240.17|10
1653963880000|2022-05-31 02:24:40|9361.83|9241.83|9360.66|9240.66|9362.11|9242.11|9360.66|9240.66|9
1653963890000|2022-05-31 02:24:50|9360.68|9240.68|9359.87|9239.87|9360.68|9240.68|9359.28|9239.28|10
1653963900000|2022-05-31 02:25:00|9359.88|9239.88|9360.01|9240.01|9360.12|9240.12|9359.74|9239.74|9
1653963910000|2022-05-31 02:25:10|9359.71|9239.71|9360.93|9240.93|9360.93|9240.93|9359.56|9239.56|10
1653963920000|2022-05-31 02:25:20|9360.9|9240.9|9361.28|9241.28|9361.28|9241.28|9360.83|9240.83|10
1653963930000|2022-05-31 02:25:30|9361.29|9241.29|9361.33|9241.33|9361.44|9241.44|9361.23|9241.23|9
1653963940000|2022-05-31 02:25:40|9361.32|9241.32|9362.4|9242.4|9362.4|9242.4|9361.32|9241.32|8
1653963950000|2022-05-31 02:25:50|9362.35|9242.35|9362.62|9242.62|9362.69|9242.69|9362.35|9242.35|9
1653963960000|2022-05-31 02:26:00|9362.77|9242.77|9363.29|9243.29|9363.76|9243.76|9362.77|9242.77|9
1653963970000|2022-05-31 02:26:10|9362.93|9242.93|9362.43|9242.43|9362.93|9242.93|9362.11|9242.11|10
1653963980000|2022-05-31 02:26:20|9362.39|9242.39|9361.91|9241.91|9362.39|9242.39|9361.89|9241.89|8
1653963990000|2022-05-31 02:26:30|9361.76|9241.76|9362.51|9242.51|9362.55|9242.55|9361.76|9241.76|9
1653964000000|2022-05-31 02:26:40|9362.67|9242.67|9362.71|9242.71|9362.89|9242.89|9362.5|9242.5|9
1653964010000|2022-05-31 02:26:50|9362.86|9242.86|9363.16|9243.16|9363.16|9243.16|9362.86|9242.86|9
1653964020000|2022-05-31 02:27:00|9363.06|9243.06|9363.12|9243.12|9363.21|9243.21|9363.05|9243.05|8
1653964030000|2022-05-31 02:27:10|9363.15|9243.15|9362.74|9242.74|9363.2|9243.2|9362.64|9242.64|9
1653964040000|2022-05-31 02:27:20|9362.85|9242.85|9364.21|9244.21|9364.21|9244.21|9362.75|9242.75|10
1653964050000|2022-05-31 02:27:30|9364.05|9244.05|9364.17|9244.17|9364.35|9244.35|9364.01|9244.01|9
1653964060000|2022-05-31 02:27:40|9364.19|9244.19|9364.51|9244.51|9364.51|9244.51|9364.18|9244.18|10
1653964070000|2022-05-31 02:27:50|9364.36|9244.36|9363.82|9243.82|9364.36|9244.36|9363.82|9243.82|9
1653964080000|2022-05-31 02:28:00|9363.9|9243.9|9364.38|9244.38|9364.38|9244.38|9363.66|9243.66|10
1653964090000|2022-05-31 02:28:10|9364.66|9244.66|9366.95|9246.95|9366.95|9246.95|9364.66|9244.66|7
1653964100000|2022-05-31 02:28:20|9367.77|9247.77|9371.14|9251.14|9371.14|9251.14|9367.77|9247.77|10
1653964110000|2022-05-31 02:28:30|9370.91|9250.91|9373.29|9253.29|9373.29|9253.29|9370.91|9250.91|10
1653964120000|2022-05-31 02:28:40|9373.79|9253.79|9376.19|9256.19|9376.28|9256.28|9373.79|9253.79|10
1653964130000|2022-05-31 02:28:50|9376.62|9256.62|9378.95|9258.95|9378.95|9258.95|9376.62|9256.62|10
1653964140000|2022-05-31 02:29:00|9379.35|9259.35|9382.85|9262.85|9382.85|9262.85|9379.35|9259.35|10
1653964150000|2022-05-31 02:29:10|9382.84|9262.84|9382.32|9262.32|9382.93|9262.93|9382.29|9262.29|9
1653964160000|2022-05-31 02:29:20|9382.14|9262.14|9381.68|9261.68|9382.17|9262.17|9381.31|9261.31|10
1653964170000|2022-05-31 02:29:30|9381.6|9261.6|9381|9261|9381.61|9261.61|9381|9261|9
1653964180000|2022-05-31 02:29:40|9381.22|9261.22|9382.21|9262.21|9382.33|9262.33|9381.22|9261.22|9
1653964190000|2022-05-31 02:29:50|9382.28|9262.28|9384.38|9264.38|9384.38|9264.38|9382.28|9262.28|10
1653964200000|2022-05-31 02:30:00|9384.47|9264.47|9386.26|9266.26|9386.26|9266.26|9384.47|9264.47|10
1653964210000|2022-05-31 02:30:10|9385.17|9265.17|9383.86|9263.86|9385.41|9265.41|9383.86|9263.86|10
1653964220000|2022-05-31 02:30:20|9383.4|9263.4|9381.36|9261.36|9383.4|9263.4|9381.36|9261.36|10
1653964230000|2022-05-31 02:30:30|9381.12|9261.12|9379.03|9259.03|9381.12|9261.12|9379|9259|10
1653964240000|2022-05-31 02:30:40|9378.62|9258.62|9377.74|9257.74|9378.62|9258.62|9377.63|9257.63|10
1653964250000|2022-05-31 02:30:50|9377.72|9257.72|9375.94|9255.94|9377.72|9257.72|9375.94|9255.94|10
1653964260000|2022-05-31 02:31:00|9375.84|9255.84|9377.26|9257.26|9377.26|9257.26|9375.84|9255.84|9
1653964270000|2022-05-31 02:31:10|9377.52|9257.52|9376.44|9256.44|9377.52|9257.52|9375.87|9255.87|9
1653964280000|2022-05-31 02:31:20|9376.42|9256.42|9376.11|9256.11|9376.51|9256.51|9375.87|9255.87|10
1653964290000|2022-05-31 02:31:30|9375.65|9255.65|9375|9255|9375.65|9255.65|9375|9255|10
1653964300000|2022-05-31 02:31:40|9375.23|9255.23|9373.95|9253.95|9375.23|9255.23|9373.83|9253.83|10
1653964310000|2022-05-31 02:31:50|9373.37|9253.37|9372.74|9252.74|9373.37|9253.37|9372.52|9252.52|10
1653964320000|2022-05-31 02:32:00|9372.67|9252.67|9371.54|9251.54|9373.08|9253.08|9371.51|9251.51|10
1653964330000|2022-05-31 02:32:10|9371.5|9251.5|9371.53|9251.53|9371.53|9251.53|9371.01|9251.01|9
1653964340000|2022-05-31 02:32:20|9371.29|9251.29|9371.26|9251.26|9371.34|9251.34|9371.01|9251.01|10
1653964350000|2022-05-31 02:32:30|9371.11|9251.11|9371.35|9251.35|9371.39|9251.39|9371.11|9251.11|10
1653964360000|2022-05-31 02:32:40|9371.04|9251.04|9371.07|9251.07|9371.18|9251.18|9370.89|9250.89|10
1653964370000|2022-05-31 02:32:50|9370.81|9250.81|9370.04|9250.04|9370.81|9250.81|9370.04|9250.04|8
1653964380000|2022-05-31 02:33:00|9370.17|9250.17|9368.72|9248.72|9370.18|9250.18|9368.72|9248.72|10
1653964390000|2022-05-31 02:33:10|9369.01|9249.01|9369.07|9249.07|9369.07|9249.07|9368.84|9248.84|9
1653964400000|2022-05-31 02:33:20|9368.93|9248.93|9368.05|9248.05|9369.18|9249.18|9367.93|9247.93|10
1653964410000|2022-05-31 02:33:30|9368.16|9248.16|9365.3|9245.3|9368.16|9248.16|9365.3|9245.3|10
1653964420000|2022-05-31 02:33:40|9365.05|9245.05|9364.52|9244.52|9365.05|9245.05|9364.52|9244.52|10
1653964430000|2022-05-31 02:33:50|9365.24|9245.24|9362.95|9242.95|9365.29|9245.29|9362.95|9242.95|10
1653964440000|2022-05-31 02:34:00|9362.72|9242.72|9361.42|9241.42|9362.72|9242.72|9361.42|9241.42|10
1653964450000|2022-05-31 02:34:10|9361.8|9241.8|9363.11|9243.11|9363.11|9243.11|9361.8|9241.8|10
1653964460000|2022-05-31 02:34:20|9363.16|9243.16|9364.29|9244.29|9364.38|9244.38|9363.16|9243.16|10
1653964470000|2022-05-31 02:34:30|9364.59|9244.59|9365.21|9245.21|9365.31|9245.31|9364.59|9244.59|9
1653964480000|2022-05-31 02:34:40|9365.1|9245.1|9366.81|9246.81|9366.81|9246.81|9365.1|9245.1|10
1653964490000|2022-05-31 02:34:50|9366.61|9246.61|9367.29|9247.29|9367.29|9247.29|9366.61|9246.61|10
1653964500000|2022-05-31 02:35:00|9367.34|9247.34|9368.63|9248.63|9368.63|9248.63|9367.34|9247.34|9
1653964510000|2022-05-31 02:35:10|9368.68|9248.68|9371.28|9251.28|9371.73|9251.73|9368.68|9248.68|10
1653964520000|2022-05-31 02:35:20|9371.63|9251.63|9373.16|9253.16|9373.16|9253.16|9371.63|9251.63|10
1653964530000|2022-05-31 02:35:30|9374.01|9254.01|9375.25|9255.25|9375.6|9255.6|9374.01|9254.01|10
1653964540000|2022-05-31 02:35:40|9375.08|9255.08|9376.21|9256.21|9376.21|9256.21|9374.87|9254.87|10
1653964550000|2022-05-31 02:35:50|9376.39|9256.39|9376.33|9256.33|9376.94|9256.94|9376.33|9256.33|10
1653964560000|2022-05-31 02:36:00|9376.01|9256.01|9376.29|9256.29|9376.7|9256.7|9376.01|9256.01|10
1653964570000|2022-05-31 02:36:10|9376.3|9256.3|9375.17|9255.17|9376.3|9256.3|9375.17|9255.17|10
1653964580000|2022-05-31 02:36:20|9374.72|9254.72|9374.83|9254.83|9375.19|9255.19|9374.63|9254.63|10
1653964590000|2022-05-31 02:36:30|9374.19|9254.19|9375.07|9255.07|9375.09|9255.09|9373.36|9253.36|10
1653964600000|2022-05-31 02:36:40|9375.23|9255.23|9378.68|9258.68|9378.68|9258.68|9375.23|9255.23|10
1653964610000|2022-05-31 02:36:50|9378.67|9258.67|9379.67|9259.67|9379.67|9259.67|9378.67|9258.67|9
1653964620000|2022-05-31 02:37:00|9380.05|9260.05|9379.38|9259.38|9380.28|9260.28|9379.34|9259.34|10
1653964630000|2022-05-31 02:37:10|9379.33|9259.33|9379.98|9259.98|9379.98|9259.98|9379.23|9259.23|10
1653964640000|2022-05-31 02:37:20|9380.1|9260.1|9380.67|9260.67|9380.78|9260.78|9380.09|9260.09|9
1653964650000|2022-05-31 02:37:30|9380.6|9260.6|9377.13|9257.13|9380.78|9260.78|9377.13|9257.13|10
1653964660000|2022-05-31 02:37:40|9377.08|9257.08|9374.46|9254.46|9377.08|9257.08|9374.46|9254.46|10
1653964670000|2022-05-31 02:37:50|9374.26|9254.26|9373.83|9253.83|9374.41|9254.41|9373.83|9253.83|10
1653964680000|2022-05-31 02:38:00|9373.93|9253.93|9372.6|9252.6|9373.93|9253.93|9371.94|9251.94|10
1653964690000|2022-05-31 02:38:10|9372.32|9252.32|9371.66|9251.66|9372.32|9252.32|9371.18|9251.18|9
1653964700000|2022-05-31 02:38:20|9371.74|9251.74|9372.17|9252.17|9372.37|9252.37|9371.74|9251.74|9
1653964710000|2022-05-31 02:38:30|9372.46|9252.46|9372.59|9252.59|9372.8|9252.8|9372.3|9252.3|10
1653964720000|2022-05-31 02:38:40|9372.36|9252.36|9372.59|9252.59|9373.13|9253.13|9372.36|9252.36|9
1653964730000|2022-05-31 02:38:50|9372.51|9252.51|9372.15|9252.15|9372.71|9252.71|9372.15|9252.15|9
1653964740000|2022-05-31 02:39:00|9372.36|9252.36|9371.46|9251.46|9372.44|9252.44|9371.46|9251.46|9
1653964750000|2022-05-31 02:39:10|9371.92|9251.92|9370.92|9250.92|9371.96|9251.96|9370.92|9250.92|10
1653964760000|2022-05-31 02:39:20|9370.9|9250.9|9372.5|9252.5|9372.5|9252.5|9370.84|9250.84|9
1653964770000|2022-05-31 02:39:30|9372.54|9252.54|9373.13|9253.13|9373.13|9253.13|9372.41|9252.41|10
1653964780000|2022-05-31 02:39:40|9372.54|9252.54|9372.61|9252.61|9372.73|9252.73|9372.49|9252.49|9
1653964790000|2022-05-31 02:39:50|9372.63|9252.63|9373.02|9253.02|9373.26|9253.26|9372.63|9252.63|6
1653964800000|2022-05-31 02:40:00|9373.03|9253.03|9372.83|9252.83|9373.14|9253.14|9372.83|9252.83|9
1653964810000|2022-05-31 02:40:10|9372.97|9252.97|9372.54|9252.54|9373.06|9253.06|9372.51|9252.51|10
1653964820000|2022-05-31 02:40:20|9372.53|9252.53|9372.96|9252.96|9372.96|9252.96|9372.45|9252.45|5
1653964830000|2022-05-31 02:40:30|9373|9253|9372.61|9252.61|9373|9253|9372.58|9252.58|8
1653964840000|2022-05-31 02:40:40|9372.77|9252.77|9372.61|9252.61|9372.89|9252.89|9372.53|9252.53|10
1653964850000|2022-05-31 02:40:50|9372.55|9252.55|9373.33|9253.33|9373.34|9253.34|9372.5|9252.5|9
1653964860000|2022-05-31 02:41:00|9373.3|9253.3|9373.54|9253.54|9373.91|9253.91|9373.3|9253.3|10
1653964870000|2022-05-31 02:41:10|9373.27|9253.27|9372.84|9252.84|9373.45|9253.45|9372.84|9252.84|9
1653964880000|2022-05-31 02:41:20|9373.06|9253.06|9373.86|9253.86|9373.86|9253.86|9373.06|9253.06|8
1653964890000|2022-05-31 02:41:30|9373.4|9253.4|9373.49|9253.49|9373.49|9253.49|9373.3|9253.3|8
1653964900000|2022-05-31 02:41:40|9373.5|9253.5|9372.35|9252.35|9373.51|9253.51|9372.34|9252.34|8
1653964910000|2022-05-31 02:41:50|9372.25|9252.25|9372.25|9252.25|9372.25|9252.25|9372.23|9252.23|3
1653964920000|2022-05-31 02:42:00|9372.15|9252.15|9372.38|9252.38|9372.5|9252.5|9372.15|9252.15|8
1653964930000|2022-05-31 02:42:10|9372.39|9252.39|9370.73|9250.73|9372.39|9252.39|9370.64|9250.64|9
1653964940000|2022-05-31 02:42:20|9370.93|9250.93|9367.47|9247.47|9370.93|9250.93|9367.47|9247.47|9
1653964950000|2022-05-31 02:42:30|9367.29|9247.29|9366.25|9246.25|9367.3|9247.3|9366.15|9246.15|9
1653964960000|2022-05-31 02:42:40|9365.97|9245.97|9365.99|9245.99|9365.99|9245.99|9365.73|9245.73|7
1653964970000|2022-05-31 02:42:50|9366.27|9246.27|9366.96|9246.96|9366.96|9246.96|9366.27|9246.27|9
1653964980000|2022-05-31 02:43:00|9367.43|9247.43|9368.04|9248.04|9368.04|9248.04|9367.34|9247.34|9
1653964990000|2022-05-31 02:43:10|9368.27|9248.27|9369.13|9249.13|9369.13|9249.13|9368.27|9248.27|10
1653965000000|2022-05-31 02:43:20|9369.22|9249.22|9369.4|9249.4|9369.4|9249.4|9369.01|9249.01|7
1653965010000|2022-05-31 02:43:30|9369.77|9249.77|9371.71|9251.71|9371.71|9251.71|9369.77|9249.77|9
1653965020000|2022-05-31 02:43:40|9371.83|9251.83|9373.03|9253.03|9373.03|9253.03|9371.83|9251.83|8
1653965030000|2022-05-31 02:43:50|9373.11|9253.11|9374.65|9254.65|9374.78|9254.78|9373.11|9253.11|9
1653965040000|2022-05-31 02:44:00|9374.78|9254.78|9374.93|9254.93|9374.93|9254.93|9374.73|9254.73|7
1653965050000|2022-05-31 02:44:10|9374.82|9254.82|9376.86|9256.86|9376.86|9256.86|9374.82|9254.82|9
1653965060000|2022-05-31 02:44:20|9376.89|9256.89|9376.62|9256.62|9376.92|9256.92|9376.62|9256.62|8
1653965070000|2022-05-31 02:44:30|9376.63|9256.63|9376.77|9256.77|9376.9|9256.9|9376.63|9256.63|8
1653965080000|2022-05-31 02:44:40|9376.87|9256.87|9374.92|9254.92|9376.87|9256.87|9374.92|9254.92|10
1653965090000|2022-05-31 02:44:50|9374.77|9254.77|9374.27|9254.27|9374.77|9254.77|9374.18|9254.18|8
1653965100000|2022-05-31 02:45:00|9374.77|9254.77|9376.03|9256.03|9376.03|9256.03|9374.65|9254.65|10
1653965110000|2022-05-31 02:45:10|9376.13|9256.13|9379.13|9259.13|9379.13|9259.13|9376.06|9256.06|10
1653965120000|2022-05-31 02:45:20|9379.27|9259.27|9379.98|9259.98|9379.98|9259.98|9379.27|9259.27|9
1653965130000|2022-05-31 02:45:30|9379.92|9259.92|9381.34|9261.34|9381.34|9261.34|9379.92|9259.92|9
1653965140000|2022-05-31 02:45:40|9381.51|9261.51|9383|9263|9383|9263|9381.51|9261.51|9
1653965150000|2022-05-31 02:45:50|9383.08|9263.08|9384.69|9264.69|9384.69|9264.69|9383.04|9263.04|10
1653965160000|2022-05-31 02:46:00|9384.83|9264.83|9386.84|9266.84|9386.84|9266.84|9384.83|9264.83|9
1653965170000|2022-05-31 02:46:10|9386.88|9266.88|9386.39|9266.39|9386.88|9266.88|9386.39|9266.39|9
1653965180000|2022-05-31 02:46:20|9386.45|9266.45|9388.9|9268.9|9389.01|9269.01|9386.45|9266.45|10
1653965190000|2022-05-31 02:46:30|9388.52|9268.52|9389.44|9269.44|9389.44|9269.44|9388.52|9268.52|10
1653965200000|2022-05-31 02:46:40|9389.56|9269.56|9390.13|9270.13|9390.17|9270.17|9389.32|9269.32|10
1653965210000|2022-05-31 02:46:50|9390.12|9270.12|9390.31|9270.31|9390.67|9270.67|9389.97|9269.97|9
1653965220000|2022-05-31 02:47:00|9392.35|9272.35|9392.26|9272.26|9392.35|9272.35|9392.2|9272.2|6
1653965230000|2022-05-31 02:47:10|9392.62|9272.62|9392.74|9272.74|9392.88|9272.88|9392.55|9272.55|9
1653965240000|2022-05-31 02:47:20|9392.78|9272.78|9392.81|9272.81|9393.09|9273.09|9392.77|9272.77|9
1653965250000|2022-05-31 02:47:30|9392.85|9272.85|9392.7|9272.7|9392.85|9272.85|9392.55|9272.55|10
1653965260000|2022-05-31 02:47:40|9392.65|9272.65|9393.85|9273.85|9393.99|9273.99|9392.65|9272.65|10
1653965270000|2022-05-31 02:47:50|9393.84|9273.84|9393.3|9273.3|9393.84|9273.84|9393.3|9273.3|8
1653965280000|2022-05-31 02:48:00|9393.17|9273.17|9396.54|9276.54|9396.59|9276.59|9393.17|9273.17|10
1653965290000|2022-05-31 02:48:10|9396.96|9276.96|9397.96|9277.96|9398.01|9278.01|9396.96|9276.96|10
1653965300000|2022-05-31 02:48:20|9397.97|9277.97|9396.93|9276.93|9397.97|9277.97|9396.83|9276.83|10
1653965310000|2022-05-31 02:48:30|9397.33|9277.33|9399.96|9279.96|9399.96|9279.96|9396.82|9276.82|10
1653965320000|2022-05-31 02:48:40|9400.18|9280.18|9400.46|9280.46|9400.78|9280.78|9400.12|9280.12|10
1653965330000|2022-05-31 02:48:50|9400.67|9280.67|9400.98|9280.98|9401.42|9281.42|9400.67|9280.67|9
1653965340000|2022-05-31 02:49:00|9401.19|9281.19|9399.09|9279.09|9401.27|9281.27|9399.09|9279.09|10
1653965350000|2022-05-31 02:49:10|9399.24|9279.24|9397.12|9277.12|9399.24|9279.24|9397.12|9277.12|7
1653965360000|2022-05-31 02:49:20|9397.1|9277.1|9395.92|9275.92|9397.17|9277.17|9395.92|9275.92|9
1653965370000|2022-05-31 02:49:30|9395.79|9275.79|9392.38|9272.38|9395.79|9275.79|9392.38|9272.38|10
1653965380000|2022-05-31 02:49:40|9392.02|9272.02|9389.95|9269.95|9392.02|9272.02|9389.95|9269.95|10
1653965390000|2022-05-31 02:49:50|9389.93|9269.93|9389.18|9269.18|9390.05|9270.05|9389.18|9269.18|10
1653965400000|2022-05-31 02:50:00|9389.05|9269.05|9387.94|9267.94|9389.05|9269.05|9387.94|9267.94|10
1653965410000|2022-05-31 02:50:10|9387.92|9267.92|9387.21|9267.21|9388.05|9268.05|9387.21|9267.21|10
1653965420000|2022-05-31 02:50:20|9386.58|9266.58|9385.7|9265.7|9386.58|9266.58|9385.47|9265.47|10
1653965430000|2022-05-31 02:50:30|9385.73|9265.73|9384.67|9264.67|9385.77|9265.77|9384.47|9264.47|10
1653965440000|2022-05-31 02:50:40|9384.63|9264.63|9383.93|9263.93|9384.63|9264.63|9383.93|9263.93|9
1653965450000|2022-05-31 02:50:50|9384.17|9264.17|9383.43|9263.43|9384.23|9264.23|9383.43|9263.43|9
1653965460000|2022-05-31 02:51:00|9383.68|9263.68|9383.24|9263.24|9384.47|9264.47|9383.24|9263.24|9
1653965470000|2022-05-31 02:51:10|9383.27|9263.27|9380.42|9260.42|9383.27|9263.27|9380.42|9260.42|10
1653965480000|2022-05-31 02:51:20|9380.01|9260.01|9380.06|9260.06|9380.24|9260.24|9379.62|9259.62|10
1653965490000|2022-05-31 02:51:30|9380.04|9260.04|9379.39|9259.39|9380.14|9260.14|9379.09|9259.09|10
1653965500000|2022-05-31 02:51:40|9379.4|9259.4|9380.05|9260.05|9380.05|9260.05|9379.39|9259.39|9
1653965510000|2022-05-31 02:51:50|9380.1|9260.1|9380.18|9260.18|9380.52|9260.52|9379.63|9259.63|10
1653965520000|2022-05-31 02:52:00|9380.17|9260.17|9382.98|9262.98|9382.98|9262.98|9379.7|9259.7|10
1653965530000|2022-05-31 02:52:10|9383.43|9263.43|9387.16|9267.16|9387.16|9267.16|9383.43|9263.43|10
1653965540000|2022-05-31 02:52:20|9387.24|9267.24|9389.01|9269.01|9389.01|9269.01|9387.24|9267.24|9
1653965550000|2022-05-31 02:52:30|9389.09|9269.09|9389.42|9269.42|9389.44|9269.44|9388.84|9268.84|10
1653965560000|2022-05-31 02:52:40|9389.52|9269.52|9389.4|9269.4|9389.58|9269.58|9389.12|9269.12|10
1653965570000|2022-05-31 02:52:50|9389.34|9269.34|9388.41|9268.41|9389.34|9269.34|9388.41|9268.41|10
1653965580000|2022-05-31 02:53:00|9388.44|9268.44|9387.08|9267.08|9388.44|9268.44|9387.08|9267.08|10
1653965590000|2022-05-31 02:53:10|9387.21|9267.21|9386.42|9266.42|9387.21|9267.21|9386.17|9266.17|10
1653965600000|2022-05-31 02:53:20|9387.1|9267.1|9387.57|9267.57|9387.72|9267.72|9387.1|9267.1|10
1653965610000|2022-05-31 02:53:30|9387.43|9267.43|9386.84|9266.84|9387.72|9267.72|9386.84|9266.84|9
1653965620000|2022-05-31 02:53:40|9386.26|9266.26|9385.97|9265.97|9386.33|9266.33|9385.96|9265.96|10
1653965630000|2022-05-31 02:53:50|9386.02|9266.02|9385.69|9265.69|9386.24|9266.24|9385.52|9265.52|9
1653965640000|2022-05-31 02:54:00|9386.06|9266.06|9385.89|9265.89|9386.18|9266.18|9385.48|9265.48|9
1653965650000|2022-05-31 02:54:10|9385.79|9265.79|9385.01|9265.01|9385.79|9265.79|9385.01|9265.01|10
1653965660000|2022-05-31 02:54:20|9384.72|9264.72|9384.35|9264.35|9384.82|9264.82|9384.35|9264.35|10
1653965670000|2022-05-31 02:54:30|9384.3|9264.3|9384.1|9264.1|9384.3|9264.3|9383.87|9263.87|10
1653965680000|2022-05-31 02:54:40|9384.15|9264.15|9384.94|9264.94|9384.94|9264.94|9384|9264|10
1653965690000|2022-05-31 02:54:50|9384.98|9264.98|9384.86|9264.86|9385.03|9265.03|9384.59|9264.59|10
1653965700000|2022-05-31 02:55:00|9384.87|9264.87|9385.73|9265.73|9385.73|9265.73|9384.78|9264.78|9
1653965710000|2022-05-31 02:55:10|9385.84|9265.84|9386.73|9266.73|9386.73|9266.73|9385.81|9265.81|8
1653965720000|2022-05-31 02:55:20|9386.78|9266.78|9385.9|9265.9|9386.78|9266.78|9385.9|9265.9|9
1653965730000|2022-05-31 02:55:30|9386.53|9266.53|9386.27|9266.27|9386.59|9266.59|9386.27|9266.27|9
1653965740000|2022-05-31 02:55:40|9386.22|9266.22|9386.18|9266.18|9386.34|9266.34|9386.18|9266.18|7
1653965750000|2022-05-31 02:55:50|9386.41|9266.41|9386.81|9266.81|9386.81|9266.81|9386.41|9266.41|10
1653965760000|2022-05-31 02:56:00|9386.84|9266.84|9386.75|9266.75|9386.87|9266.87|9386.53|9266.53|8
1653965770000|2022-05-31 02:56:10|9386.71|9266.71|9388.09|9268.09|9388.09|9268.09|9386.47|9266.47|10
1653965780000|2022-05-31 02:56:20|9388.38|9268.38|9390.38|9270.38|9390.38|9270.38|9388.31|9268.31|9
1653965790000|2022-05-31 02:56:30|9390.31|9270.31|9390.62|9270.62|9390.7|9270.7|9390.25|9270.25|9
1653965800000|2022-05-31 02:56:40|9390.65|9270.65|9391.09|9271.09|9391.11|9271.11|9390.65|9270.65|9
1653965810000|2022-05-31 02:56:50|9391.08|9271.08|9391.62|9271.62|9391.62|9271.62|9391.07|9271.07|10
1653965820000|2022-05-31 02:57:00|9391.66|9271.66|9391.48|9271.48|9391.66|9271.66|9391.48|9271.48|6
1653965830000|2022-05-31 02:57:10|9391.66|9271.66|9392.31|9272.31|9392.31|9272.31|9391.66|9271.66|10
1653965840000|2022-05-31 02:57:20|9392.5|9272.5|9395.79|9275.79|9395.79|9275.79|9392.5|9272.5|10
1653965850000|2022-05-31 02:57:30|9395.69|9275.69|9396.92|9276.92|9397.2|9277.2|9395.58|9275.58|10
1653965860000|2022-05-31 02:57:40|9397.61|9277.61|9396.73|9276.73|9397.89|9277.89|9396.73|9276.73|10
1653965870000|2022-05-31 02:57:50|9396.66|9276.66|9396.19|9276.19|9396.66|9276.66|9396.19|9276.19|9
1653965880000|2022-05-31 02:58:00|9396.22|9276.22|9397.26|9277.26|9397.26|9277.26|9396.22|9276.22|8
1653965890000|2022-05-31 02:58:10|9397.33|9277.33|9397.08|9277.08|9397.34|9277.34|9397|9277|9
1653965900000|2022-05-31 02:58:20|9397.23|9277.23|9396.51|9276.51|9397.23|9277.23|9396.12|9276.12|10
1653965910000|2022-05-31 02:58:30|9396.46|9276.46|9396.13|9276.13|9396.46|9276.46|9395.82|9275.82|8
1653965920000|2022-05-31 02:58:40|9395.98|9275.98|9396.69|9276.69|9396.73|9276.73|9395.98|9275.98|9
1653965930000|2022-05-31 02:58:50|9396.51|9276.51|9396.86|9276.86|9396.86|9276.86|9396.33|9276.33|8
1653965940000|2022-05-31 02:59:00|9396.88|9276.88|9397.03|9277.03|9397.1|9277.1|9396.85|9276.85|10
1653965950000|2022-05-31 02:59:10|9397.07|9277.07|9396.99|9276.99|9397.07|9277.07|9396.47|9276.47|8
1653965960000|2022-05-31 02:59:20|9397.11|9277.11|9397.23|9277.23|9397.43|9277.43|9397.11|9277.11|9
1653965970000|2022-05-31 02:59:30|9397.2|9277.2|9395.92|9275.92|9397.2|9277.2|9395.88|9275.88|9
1653965980000|2022-05-31 02:59:40|9395.85|9275.85|9394.65|9274.65|9395.85|9275.85|9394.65|9274.65|10
1653965990000|2022-05-31 02:59:50|9394.72|9274.72|9394.59|9274.59|9394.81|9274.81|9394.37|9274.37|10
1653966000000|2022-05-31 03:00:00|9394.51|9274.51|9395.59|9275.59|9395.73|9275.73|9394.08|9274.08|10
1653966010000|2022-05-31 03:00:10|9395.63|9275.63|9396.38|9276.38|9396.54|9276.54|9395.5|9275.5|10
1653966020000|2022-05-31 03:00:20|9396.55|9276.55|9396.59|9276.59|9396.7|9276.7|9396.37|9276.37|10
1653966030000|2022-05-31 03:00:30|9396.64|9276.64|9396.62|9276.62|9396.69|9276.69|9396.52|9276.52|8
1653966040000|2022-05-31 03:00:40|9396.69|9276.69|9396.98|9276.98|9396.98|9276.98|9396.69|9276.69|5
1653966050000|2022-05-31 03:00:50|9396.92|9276.92|9397.21|9277.21|9397.28|9277.28|9396.92|9276.92|6
1653966060000|2022-05-31 03:01:00|9397.2|9277.2|9398.63|9278.63|9398.63|9278.63|9397.2|9277.2|10
1653966070000|2022-05-31 03:01:10|9399.18|9279.18|9399.15|9279.15|9399.49|9279.49|9399.14|9279.14|10
1653966080000|2022-05-31 03:01:20|9399.04|9279.04|9399.09|9279.09|9399.16|9279.16|9398.8|9278.8|10
1653966090000|2022-05-31 03:01:30|9399.05|9279.05|9399.24|9279.24|9399.39|9279.39|9399.05|9279.05|6
1653966100000|2022-05-31 03:01:40|9399.11|9279.11|9399.21|9279.21|9399.21|9279.21|9399.05|9279.05|8
1653966110000|2022-05-31 03:01:50|9398.05|9278.05|9397.02|9277.02|9398.05|9278.05|9397.02|9277.02|8
1653966120000|2022-05-31 03:02:00|9397.11|9277.11|9399.19|9279.19|9399.19|9279.19|9396.71|9276.71|9
1653966130000|2022-05-31 03:02:10|9399.55|9279.55|9401.93|9281.93|9401.93|9281.93|9399.55|9279.55|10
1653966140000|2022-05-31 03:02:20|9401.94|9281.94|9400.91|9280.91|9401.94|9281.94|9400.6|9280.6|10
1653966150000|2022-05-31 03:02:30|9400.97|9280.97|9400.17|9280.17|9400.97|9280.97|9400.17|9280.17|10
1653966160000|2022-05-31 03:02:40|9400.08|9280.08|9399.63|9279.63|9400.29|9280.29|9399.63|9279.63|10
1653966170000|2022-05-31 03:02:50|9399.71|9279.71|9397.98|9277.98|9399.73|9279.73|9397.98|9277.98|9
1653966180000|2022-05-31 03:03:00|9398.05|9278.05|9397.34|9277.34|9398.05|9278.05|9397.17|9277.17|10
1653966190000|2022-05-31 03:03:10|9397.38|9277.38|9397.24|9277.24|9397.39|9277.39|9397.15|9277.15|9
1653966200000|2022-05-31 03:03:20|9396.82|9276.82|9396.33|9276.33|9396.82|9276.82|9396.28|9276.28|10
1653966210000|2022-05-31 03:03:30|9396.42|9276.42|9394.63|9274.63|9396.42|9276.42|9394.63|9274.63|8
1653966220000|2022-05-31 03:03:40|9394.67|9274.67|9394.06|9274.06|9394.72|9274.72|9394.06|9274.06|9
1653966230000|2022-05-31 03:03:50|9394.13|9274.13|9394.31|9274.31|9394.48|9274.48|9394.13|9274.13|9
1653966240000|2022-05-31 03:04:00|9394.32|9274.32|9394.41|9274.41|9394.41|9274.41|9394.19|9274.19|8
1653966250000|2022-05-31 03:04:10|9394.49|9274.49|9394.61|9274.61|9394.61|9274.61|9394.47|9274.47|9
1653966260000|2022-05-31 03:04:20|9394.82|9274.82|9395.21|9275.21|9395.21|9275.21|9394.81|9274.81|8
1653966270000|2022-05-31 03:04:30|9395.22|9275.22|9395.59|9275.59|9395.72|9275.72|9395.22|9275.22|10
1653966280000|2022-05-31 03:04:40|9396.28|9276.28|9398.19|9278.19|9398.27|9278.27|9396.28|9276.28|10
1653966290000|2022-05-31 03:04:50|9398.17|9278.17|9398.35|9278.35|9398.8|9278.8|9398.17|9278.17|9
1653966300000|2022-05-31 03:05:00|9398.39|9278.39|9399.74|9279.74|9399.74|9279.74|9398.39|9278.39|8
1653966310000|2022-05-31 03:05:10|9400.44|9280.44|9400.65|9280.65|9400.65|9280.65|9400.19|9280.19|10
1653966320000|2022-05-31 03:05:20|9400.66|9280.66|9401.87|9281.87|9401.87|9281.87|9400.66|9280.66|9
1653966330000|2022-05-31 03:05:30|9402.48|9282.48|9403.56|9283.56|9403.65|9283.65|9402.36|9282.36|10
1653966340000|2022-05-31 03:05:40|9403.66|9283.66|9404.1|9284.1|9404.25|9284.25|9403.66|9283.66|10
1653966350000|2022-05-31 03:05:50|9404.02|9284.02|9407.17|9287.17|9407.17|9287.17|9403.77|9283.77|10
1653966360000|2022-05-31 03:06:00|9407.39|9287.39|9408.7|9288.7|9408.7|9288.7|9407.26|9287.26|10
1653966370000|2022-05-31 03:06:10|9408.76|9288.76|9409.24|9289.24|9409.3|9289.3|9408.65|9288.65|9
1653966380000|2022-05-31 03:06:20|9409.34|9289.34|9407.49|9287.49|9409.57|9289.57|9407.47|9287.47|10
1653966390000|2022-05-31 03:06:30|9406.64|9286.64|9405.84|9285.84|9407.2|9287.2|9405.8|9285.8|9
1653966400000|2022-05-31 03:06:40|9405.91|9285.91|9405.19|9285.19|9406.28|9286.28|9405.17|9285.17|10
1653966410000|2022-05-31 03:06:50|9404.79|9284.79|9405.24|9285.24|9405.31|9285.31|9404.63|9284.63|10
1653966420000|2022-05-31 03:07:00|9405.05|9285.05|9406.67|9286.67|9406.67|9286.67|9405.05|9285.05|9
1653966430000|2022-05-31 03:07:10|9406.9|9286.9|9406.8|9286.8|9407.03|9287.03|9406.57|9286.57|8
1653966440000|2022-05-31 03:07:20|9406.86|9286.86|9407.18|9287.18|9407.64|9287.64|9406.86|9286.86|10
1653966450000|2022-05-31 03:07:30|9407.11|9287.11|9407.37|9287.37|9407.41|9287.41|9407.11|9287.11|6
1653966460000|2022-05-31 03:07:40|9407.44|9287.44|9407.63|9287.63|9407.88|9287.88|9407.44|9287.44|9
1653966470000|2022-05-31 03:07:50|9407.76|9287.76|9408.25|9288.25|9408.25|9288.25|9407.73|9287.73|9
1653966480000|2022-05-31 03:08:00|9408|9288|9408.29|9288.29|9408.29|9288.29|9407.8|9287.8|7
1653966490000|2022-05-31 03:08:10|9408.28|9288.28|9409.03|9289.03|9409.04|9289.04|9408.21|9288.21|9
1653966500000|2022-05-31 03:08:20|9409.04|9289.04|9409.07|9289.07|9409.11|9289.11|9408.77|9288.77|8
1653966510000|2022-05-31 03:08:30|9409.29|9289.29|9409.1|9289.1|9409.29|9289.29|9409.1|9289.1|7
1653966520000|2022-05-31 03:08:40|9409.09|9289.09|9408.3|9288.3|9409.11|9289.11|9408.3|9288.3|8
1653966530000|2022-05-31 03:08:50|9408.73|9288.73|9408.83|9288.83|9409.07|9289.07|9408.73|9288.73|9
1653966540000|2022-05-31 03:09:00|9408.76|9288.76|9409.42|9289.42|9409.42|9289.42|9408.64|9288.64|9
1653966550000|2022-05-31 03:09:10|9410.59|9290.59|9412|9292|9412.55|9292.55|9410.59|9290.59|10
1653966560000|2022-05-31 03:09:20|9411.99|9291.99|9413.34|9293.34|9413.34|9293.34|9411.99|9291.99|10
1653966570000|2022-05-31 03:09:30|9414.06|9294.06|9412.89|9292.89|9414.06|9294.06|9412.81|9292.81|10
1653966580000|2022-05-31 03:09:40|9412.82|9292.82|9413.14|9293.14|9413.29|9293.29|9412.82|9292.82|9
1653966590000|2022-05-31 03:09:50|9413.15|9293.15|9413.09|9293.09|9413.46|9293.46|9413.09|9293.09|10
1653966600000|2022-05-31 03:10:00|9412.99|9292.99|9412.95|9292.95|9413.08|9293.08|9412.24|9292.24|10
1653966610000|2022-05-31 03:10:10|9412.96|9292.96|9413.36|9293.36|9413.36|9293.36|9412.69|9292.69|10
1653966620000|2022-05-31 03:10:20|9413.34|9293.34|9413.25|9293.25|9413.35|9293.35|9413.19|9293.19|8
1653966630000|2022-05-31 03:10:30|9413.34|9293.34|9412.37|9292.37|9413.34|9293.34|9412.18|9292.18|9
1653966640000|2022-05-31 03:10:40|9412.54|9292.54|9412.52|9292.52|9412.56|9292.56|9412.44|9292.44|7
1653966650000|2022-05-31 03:10:50|9412.41|9292.41|9411.3|9291.3|9412.46|9292.46|9411.3|9291.3|6
1653966660000|2022-05-31 03:11:00|9411.31|9291.31|9411.1|9291.1|9411.31|9291.31|9411.1|9291.1|8
1653966670000|2022-05-31 03:11:10|9411.13|9291.13|9410.84|9290.84|9411.31|9291.31|9410.6|9290.6|10
1653966680000|2022-05-31 03:11:20|9410.9|9290.9|9410.7|9290.7|9410.9|9290.9|9410.58|9290.58|8
1653966690000|2022-05-31 03:11:30|9410.62|9290.62|9410.7|9290.7|9410.7|9290.7|9410.32|9290.32|8
1653966700000|2022-05-31 03:11:40|9410.58|9290.58|9410.79|9290.79|9410.84|9290.84|9410.49|9290.49|7
1653966710000|2022-05-31 03:11:50|9410.54|9290.54|9411.85|9291.85|9411.85|9291.85|9410.23|9290.23|9
1653966720000|2022-05-31 03:12:00|9411.95|9291.95|9411.94|9291.94|9411.98|9291.98|9411.73|9291.73|7
1653966730000|2022-05-31 03:12:10|9411.24|9291.24|9408.48|9288.48|9411.24|9291.24|9408.48|9288.48|9
1653966740000|2022-05-31 03:12:20|9407.83|9287.83|9407.01|9287.01|9407.86|9287.86|9407.01|9287.01|9
1653966750000|2022-05-31 03:12:30|9407.28|9287.28|9408.2|9288.2|9408.2|9288.2|9407.28|9287.28|9
1653966760000|2022-05-31 03:12:40|9408.29|9288.29|9408.57|9288.57|9408.78|9288.78|9408.28|9288.28|7
1653966770000|2022-05-31 03:12:50|9408.43|9288.43|9408.61|9288.61|9408.61|9288.61|9408.24|9288.24|9
1653966780000|2022-05-31 03:13:00|9408.78|9288.78|9408.7|9288.7|9408.91|9288.91|9408.7|9288.7|8
1653966790000|2022-05-31 03:13:10|9408.4|9288.4|9407.26|9287.26|9408.4|9288.4|9407.26|9287.26|9
1653966800000|2022-05-31 03:13:20|9407.44|9287.44|9410.1|9290.1|9410.1|9290.1|9407.44|9287.44|10
1653966810000|2022-05-31 03:13:30|9410.32|9290.32|9411.98|9291.98|9411.98|9291.98|9410.32|9290.32|10
1653966820000|2022-05-31 03:13:40|9412.15|9292.15|9412.38|9292.38|9412.41|9292.41|9412.15|9292.15|10
1653966830000|2022-05-31 03:13:50|9412.35|9292.35|9411.89|9291.89|9412.35|9292.35|9411.47|9291.47|9
1653966840000|2022-05-31 03:14:00|9411.97|9291.97|9411.83|9291.83|9411.97|9291.97|9411.58|9291.58|7
1653966850000|2022-05-31 03:14:10|9412.07|9292.07|9411.62|9291.62|9412.22|9292.22|9411.62|9291.62|9
1653966860000|2022-05-31 03:14:20|9411.61|9291.61|9412.68|9292.68|9412.68|9292.68|9411.61|9291.61|9
1653966870000|2022-05-31 03:14:30|9412.75|9292.75|9413.44|9293.44|9413.47|9293.47|9412.69|9292.69|10
1653966880000|2022-05-31 03:14:40|9413.65|9293.65|9414.74|9294.74|9414.74|9294.74|9413.65|9293.65|10
1653966890000|2022-05-31 03:14:50|9414.82|9294.82|9419.77|9299.77|9419.77|9299.77|9414.82|9294.82|10
1653966900000|2022-05-31 03:15:00|9420.38|9300.38|9427.55|9307.55|9427.55|9307.55|9420.38|9300.38|10
1653966910000|2022-05-31 03:15:10|9427.43|9307.43|9428.29|9308.29|9428.44|9308.44|9427.31|9307.31|10
1653966920000|2022-05-31 03:15:20|9428.32|9308.32|9429.41|9309.41|9429.65|9309.65|9428.2|9308.2|10
1653966930000|2022-05-31 03:15:30|9429.92|9309.92|9429.22|9309.22|9429.92|9309.92|9429.22|9309.22|10
1653966940000|2022-05-31 03:15:40|9427.89|9307.89|9427.91|9307.91|9428.08|9308.08|9427.73|9307.73|10
1653966950000|2022-05-31 03:15:50|9427.83|9307.83|9428.33|9308.33|9428.37|9308.37|9427.83|9307.83|10
1653966960000|2022-05-31 03:16:00|9428.32|9308.32|9426.65|9306.65|9428.32|9308.32|9426.52|9306.52|10
1653966970000|2022-05-31 03:16:10|9426.73|9306.73|9427.12|9307.12|9427.12|9307.12|9426.18|9306.18|10
1653966980000|2022-05-31 03:16:20|9426.74|9306.74|9427.48|9307.48|9427.48|9307.48|9426.37|9306.37|9
1653966990000|2022-05-31 03:16:30|9427.99|9307.99|9427.48|9307.48|9427.99|9307.99|9427.16|9307.16|10
1653967000000|2022-05-31 03:16:40|9427.4|9307.4|9426.46|9306.46|9427.92|9307.92|9426.46|9306.46|10
1653967010000|2022-05-31 03:16:50|9426.03|9306.03|9425.9|9305.9|9426.11|9306.11|9425.86|9305.86|10
1653967020000|2022-05-31 03:17:00|9426.22|9306.22|9426.02|9306.02|9426.22|9306.22|9425.97|9305.97|10
1653967030000|2022-05-31 03:17:10|9426.06|9306.06|9425.84|9305.84|9426.06|9306.06|9425.79|9305.79|10
1653967040000|2022-05-31 03:17:20|9425.08|9305.08|9424.12|9304.12|9425.08|9305.08|9424.12|9304.12|10
1653967050000|2022-05-31 03:17:30|9424.17|9304.17|9423.7|9303.7|9424.17|9304.17|9423.68|9303.68|9
1653967060000|2022-05-31 03:17:40|9423.69|9303.69|9423.45|9303.45|9423.84|9303.84|9423.4|9303.4|9
1653967070000|2022-05-31 03:17:50|9423.14|9303.14|9422.44|9302.44|9423.14|9303.14|9422.39|9302.39|10
1653967080000|2022-05-31 03:18:00|9422.42|9302.42|9421.83|9301.83|9422.42|9302.42|9421.73|9301.73|8
1653967090000|2022-05-31 03:18:10|9421.91|9301.91|9421.23|9301.23|9421.94|9301.94|9421.23|9301.23|7
1653967100000|2022-05-31 03:18:20|9420.94|9300.94|9419.21|9299.21|9420.99|9300.99|9419.21|9299.21|9
1653967110000|2022-05-31 03:18:30|9418.29|9298.29|9413.91|9293.91|9418.29|9298.29|9413.91|9293.91|10
1653967120000|2022-05-31 03:18:40|9413.38|9293.38|9411.14|9291.14|9413.38|9293.38|9411.14|9291.14|10
1653967130000|2022-05-31 03:18:50|9411|9291|9409.81|9289.81|9411|9291|9409.74|9289.74|10
1653967140000|2022-05-31 03:19:00|9409.54|9289.54|9408.46|9288.46|9409.81|9289.81|9408.46|9288.46|10
1653967150000|2022-05-31 03:19:10|9408.13|9288.13|9403.95|9283.95|9408.23|9288.23|9403.95|9283.95|10
1653967160000|2022-05-31 03:19:20|9402.57|9282.57|9399.73|9279.73|9402.57|9282.57|9399.73|9279.73|10
1653967170000|2022-05-31 03:19:30|9399.53|9279.53|9399.11|9279.11|9399.65|9279.65|9399.11|9279.11|10
1653967180000|2022-05-31 03:19:40|9398.94|9278.94|9399.65|9279.65|9399.65|9279.65|9398.66|9278.66|9
1653967190000|2022-05-31 03:19:50|9399.56|9279.56|9400.65|9280.65|9400.8|9280.8|9399.56|9279.56|10
1653967200000|2022-05-31 03:20:00|9400.62|9280.62|9401.94|9281.94|9401.94|9281.94|9400.62|9280.62|9
1653967210000|2022-05-31 03:20:10|9402.89|9282.89|9404.81|9284.81|9404.81|9284.81|9402.73|9282.73|10
1653967220000|2022-05-31 03:20:20|9405.2|9285.2|9404.76|9284.76|9405.2|9285.2|9404.68|9284.68|10
1653967230000|2022-05-31 03:20:30|9404.66|9284.66|9402.93|9282.93|9404.66|9284.66|9402.93|9282.93|10
1653967240000|2022-05-31 03:20:40|9402.76|9282.76|9401.93|9281.93|9402.76|9282.76|9401.92|9281.92|10
1653967250000|2022-05-31 03:20:50|9401.87|9281.87|9402.12|9282.12|9402.12|9282.12|9401.57|9281.57|10
1653967260000|2022-05-31 03:21:00|9401.88|9281.88|9400.42|9280.42|9401.88|9281.88|9400.18|9280.18|10
1653967270000|2022-05-31 03:21:10|9400.37|9280.37|9399.67|9279.67|9400.38|9280.38|9399.17|9279.17|10
1653967280000|2022-05-31 03:21:20|9399.45|9279.45|9397.98|9277.98|9399.55|9279.55|9397.49|9277.49|10
1653967290000|2022-05-31 03:21:30|9397.82|9277.82|9397.53|9277.53|9397.82|9277.82|9397.05|9277.05|8
1653967300000|2022-05-31 03:21:40|9397.37|9277.37|9396.28|9276.28|9397.37|9277.37|9396.28|9276.28|9
1653967310000|2022-05-31 03:21:50|9396.26|9276.26|9396.13|9276.13|9396.31|9276.31|9396.03|9276.03|10
1653967320000|2022-05-31 03:22:00|9396.02|9276.02|9396.44|9276.44|9396.57|9276.57|9396.02|9276.02|10
1653967330000|2022-05-31 03:22:10|9395.9|9275.9|9395.71|9275.71|9395.91|9275.91|9395.68|9275.68|8
1653967340000|2022-05-31 03:22:20|9395.36|9275.36|9394.54|9274.54|9395.36|9275.36|9394.33|9274.33|10
1653967350000|2022-05-31 03:22:30|9394.43|9274.43|9393.13|9273.13|9394.43|9274.43|9393.04|9273.04|10
1653967360000|2022-05-31 03:22:40|9393.34|9273.34|9393.13|9273.13|9393.34|9273.34|9393.13|9273.13|7
1653967370000|2022-05-31 03:22:50|9392.99|9272.99|9392.86|9272.86|9392.99|9272.99|9392.51|9272.51|10
1653967380000|2022-05-31 03:23:00|9392.98|9272.98|9392.77|9272.77|9392.98|9272.98|9392.57|9272.57|9
1653967390000|2022-05-31 03:23:10|9392.76|9272.76|9393.57|9273.57|9393.69|9273.69|9392.48|9272.48|8
1653967400000|2022-05-31 03:23:20|9393.79|9273.79|9394.03|9274.03|9394.18|9274.18|9393.79|9273.79|10
1653967410000|2022-05-31 03:23:30|9393.29|9273.29|9392.6|9272.6|9393.29|9273.29|9392.6|9272.6|10
1653967420000|2022-05-31 03:23:40|9392.67|9272.67|9392.1|9272.1|9392.67|9272.67|9392.1|9272.1|9
1653967430000|2022-05-31 03:23:50|9392.05|9272.05|9392.25|9272.25|9392.25|9272.25|9391.83|9271.83|9
1653967440000|2022-05-31 03:24:00|9391.99|9271.99|9392.71|9272.71|9392.91|9272.91|9391.99|9271.99|10
1653967450000|2022-05-31 03:24:10|9392.75|9272.75|9393.31|9273.31|9393.44|9273.44|9392.75|9272.75|8
1653967460000|2022-05-31 03:24:20|9393.3|9273.3|9393.34|9273.34|9393.39|9273.39|9393.3|9273.3|7
1653967470000|2022-05-31 03:24:30|9394.09|9274.09|9393.7|9273.7|9394.09|9274.09|9393.68|9273.68|9
1653967480000|2022-05-31 03:24:40|9392.99|9272.99|9391.99|9271.99|9392.99|9272.99|9391.99|9271.99|9
1653967490000|2022-05-31 03:24:50|9392.04|9272.04|9392.35|9272.35|9392.47|9272.47|9392|9272|8
1653967500000|2022-05-31 03:25:00|9392.32|9272.32|9391.48|9271.48|9392.38|9272.38|9391.38|9271.38|10
1653967510000|2022-05-31 03:25:10|9391.24|9271.24|9390.31|9270.31|9391.52|9271.52|9390.31|9270.31|10
1653967520000|2022-05-31 03:25:20|9390.11|9270.11|9388.68|9268.68|9390.27|9270.27|9388.68|9268.68|10
1653967530000|2022-05-31 03:25:30|9388.4|9268.4|9389.08|9269.08|9389.51|9269.51|9387.96|9267.96|10
1653967540000|2022-05-31 03:25:40|9389.27|9269.27|9389.37|9269.37|9389.58|9269.58|9389.2|9269.2|10
1653967550000|2022-05-31 03:25:50|9389.52|9269.52|9388.84|9268.84|9389.94|9269.94|9388.73|9268.73|9
1653967560000|2022-05-31 03:26:00|9388.98|9268.98|9389.52|9269.52|9389.82|9269.82|9388.98|9268.98|9
1653967570000|2022-05-31 03:26:10|9389.71|9269.71|9387.88|9267.88|9389.79|9269.79|9387.81|9267.81|9
1653967580000|2022-05-31 03:26:20|9387.43|9267.43|9384.52|9264.52|9387.47|9267.47|9384.52|9264.52|10
1653967590000|2022-05-31 03:26:30|9384.29|9264.29|9382.87|9262.87|9384.29|9264.29|9382.87|9262.87|10
1653967600000|2022-05-31 03:26:40|9381.86|9261.86|9380.72|9260.72|9382.11|9262.11|9380.66|9260.66|10
1653967610000|2022-05-31 03:26:50|9380.63|9260.63|9379.91|9259.91|9380.77|9260.77|9379.91|9259.91|10
1653967620000|2022-05-31 03:27:00|9379.93|9259.93|9380.8|9260.8|9380.8|9260.8|9379.93|9259.93|9
1653967630000|2022-05-31 03:27:10|9380.75|9260.75|9381.37|9261.37|9381.37|9261.37|9380.65|9260.65|9
1653967640000|2022-05-31 03:27:20|9381.31|9261.31|9381.32|9261.32|9381.44|9261.44|9381.12|9261.12|10
1653967650000|2022-05-31 03:27:30|9380.93|9260.93|9379.78|9259.78|9380.93|9260.93|9379.78|9259.78|10
1653967660000|2022-05-31 03:27:40|9379.79|9259.79|9378.24|9258.24|9380|9260|9378.24|9258.24|9
1653967670000|2022-05-31 03:27:50|9378.46|9258.46|9378.45|9258.45|9378.67|9258.67|9378.31|9258.31|8
1653967680000|2022-05-31 03:28:00|9378.16|9258.16|9377.41|9257.41|9378.38|9258.38|9377.19|9257.19|10
1653967690000|2022-05-31 03:28:10|9377.56|9257.56|9377.62|9257.62|9378.12|9258.12|9377.56|9257.56|9
1653967700000|2022-05-31 03:28:20|9377.19|9257.19|9377.43|9257.43|9377.43|9257.43|9377.19|9257.19|10
1653967710000|2022-05-31 03:28:30|9377.5|9257.5|9377.46|9257.46|9377.51|9257.51|9377.33|9257.33|9
1653967720000|2022-05-31 03:28:40|9377.5|9257.5|9377.16|9257.16|9378.32|9258.32|9377.06|9257.06|10
1653967730000|2022-05-31 03:28:50|9377.07|9257.07|9377.08|9257.08|9377.29|9257.29|9376.95|9256.95|10
1653967740000|2022-05-31 03:29:00|9377.31|9257.31|9377.8|9257.8|9377.94|9257.94|9377.31|9257.31|10
1653967750000|2022-05-31 03:29:10|9377.79|9257.79|9378.49|9258.49|9378.49|9258.49|9377.79|9257.79|10
1653967760000|2022-05-31 03:29:20|9378.46|9258.46|9378.68|9258.68|9378.68|9258.68|9378.41|9258.41|9
1653967770000|2022-05-31 03:29:30|9378.74|9258.74|9379.16|9259.16|9379.16|9259.16|9378.74|9258.74|10
1653967780000|2022-05-31 03:29:40|9379.27|9259.27|9378.29|9258.29|9379.27|9259.27|9378.28|9258.28|8
1653967790000|2022-05-31 03:29:50|9378.4|9258.4|9378|9258|9378.4|9258.4|9378|9258|10
1653967800000|2022-05-31 03:30:00|9377.69|9257.69|9376.3|9256.3|9377.79|9257.79|9376.3|9256.3|8
1653967810000|2022-05-31 03:30:10|9375.87|9255.87|9374.23|9254.23|9375.94|9255.94|9374.23|9254.23|8
1653967820000|2022-05-31 03:30:20|9374.15|9254.15|9372.5|9252.5|9374.15|9254.15|9372.5|9252.5|10
1653967830000|2022-05-31 03:30:30|9371.46|9251.46|9368.15|9248.15|9371.46|9251.46|9368.15|9248.15|10
1653967840000|2022-05-31 03:30:40|9368.14|9248.14|9366.89|9246.89|9368.14|9248.14|9366.89|9246.89|10
1653967850000|2022-05-31 03:30:50|9366.67|9246.67|9368.05|9248.05|9368.05|9248.05|9366.07|9246.07|10
1653967860000|2022-05-31 03:31:00|9368.13|9248.13|9370.81|9250.81|9370.81|9250.81|9368.13|9248.13|10
1653967870000|2022-05-31 03:31:10|9371.06|9251.06|9371.37|9251.37|9371.37|9251.37|9370.99|9250.99|10
1653967880000|2022-05-31 03:31:20|9371.55|9251.55|9371.46|9251.46|9371.77|9251.77|9371.46|9251.46|8
1653967890000|2022-05-31 03:31:30|9369.95|9249.95|9368.53|9248.53|9369.95|9249.95|9368.53|9248.53|10
1653967900000|2022-05-31 03:31:40|9368.36|9248.36|9365.39|9245.39|9368.36|9248.36|9365.39|9245.39|10
1653967910000|2022-05-31 03:31:50|9365.2|9245.2|9364.93|9244.93|9365.24|9245.24|9364.87|9244.87|10
1653967920000|2022-05-31 03:32:00|9364.76|9244.76|9364.18|9244.18|9364.76|9244.76|9363.93|9243.93|9
1653967930000|2022-05-31 03:32:10|9364.01|9244.01|9363.08|9243.08|9364.01|9244.01|9362.85|9242.85|10
1653967940000|2022-05-31 03:32:20|9363.05|9243.05|9362.8|9242.8|9363.05|9243.05|9362.34|9242.34|8
1653967950000|2022-05-31 03:32:30|9362.7|9242.7|9361.6|9241.6|9362.7|9242.7|9361.6|9241.6|10
1653967960000|2022-05-31 03:32:40|9361.29|9241.29|9360.94|9240.94|9361.29|9241.29|9360.78|9240.78|9
1653967970000|2022-05-31 03:32:50|9360.98|9240.98|9359.38|9239.38|9361.02|9241.02|9359.38|9239.38|9
1653967980000|2022-05-31 03:33:00|9359.43|9239.43|9358.8|9238.8|9359.43|9239.43|9358.73|9238.73|10
1653967990000|2022-05-31 03:33:10|9358.76|9238.76|9359.21|9239.21|9359.46|9239.46|9358.76|9238.76|10
1653968000000|2022-05-31 03:33:20|9359.24|9239.24|9359.46|9239.46|9359.57|9239.57|9359.17|9239.17|8
1653968010000|2022-05-31 03:33:30|9359.49|9239.49|9359.25|9239.25|9359.55|9239.55|9359.18|9239.18|9
1653968020000|2022-05-31 03:33:40|9359.31|9239.31|9358.58|9238.58|9359.42|9239.42|9358.51|9238.51|9
1653968030000|2022-05-31 03:33:50|9359.19|9239.19|9359.88|9239.88|9360.04|9240.04|9359.19|9239.19|8
1653968040000|2022-05-31 03:34:00|9359.9|9239.9|9361.2|9241.2|9361.2|9241.2|9359.84|9239.84|10
1653968050000|2022-05-31 03:34:10|9361.43|9241.43|9360.91|9240.91|9361.62|9241.62|9360.8|9240.8|8
1653968060000|2022-05-31 03:34:20|9360.9|9240.9|9360.94|9240.94|9361|9241|9360.83|9240.83|10
1653968070000|2022-05-31 03:34:30|9360.86|9240.86|9361.1|9241.1|9361.62|9241.62|9360.86|9240.86|10
1653968080000|2022-05-31 03:34:40|9361.11|9241.11|9360.83|9240.83|9361.12|9241.12|9360.81|9240.81|10
1653968090000|2022-05-31 03:34:50|9360.9|9240.9|9360.92|9240.92|9361.09|9241.09|9360.71|9240.71|7
1653968100000|2022-05-31 03:35:00|9360.9|9240.9|9358.55|9238.55|9360.9|9240.9|9358.36|9238.36|10
1653968110000|2022-05-31 03:35:10|9358.31|9238.31|9358.53|9238.53|9358.9|9238.9|9358.31|9238.31|10
1653968120000|2022-05-31 03:35:20|9358.75|9238.75|9356.93|9236.93|9358.79|9238.79|9356.93|9236.93|10
1653968130000|2022-05-31 03:35:30|9356.87|9236.87|9355.87|9235.87|9356.87|9236.87|9355.83|9235.83|9
1653968140000|2022-05-31 03:35:40|9355.86|9235.86|9355.63|9235.63|9355.86|9235.86|9355.55|9235.55|9
1653968150000|2022-05-31 03:35:50|9355.76|9235.76|9355.96|9235.96|9356.18|9236.18|9355.76|9235.76|6
1653968160000|2022-05-31 03:36:00|9356.49|9236.49|9353.83|9233.83|9356.54|9236.54|9353.83|9233.83|7
1653968170000|2022-05-31 03:36:10|9353.49|9233.49|9352.13|9232.13|9353.49|9233.49|9352|9232|10
1653968180000|2022-05-31 03:36:20|9352.35|9232.35|9352.08|9232.08|9352.56|9232.56|9352.08|9232.08|10
1653968190000|2022-05-31 03:36:30|9351.74|9231.74|9348.32|9228.32|9351.74|9231.74|9348.32|9228.32|9
1653968200000|2022-05-31 03:36:40|9348.45|9228.45|9346.24|9226.24|9348.45|9228.45|9346.24|9226.24|9
1653968210000|2022-05-31 03:36:50|9345.95|9225.95|9343.82|9223.82|9345.95|9225.95|9343.76|9223.76|10
1653968220000|2022-05-31 03:37:00|9343.81|9223.81|9342.35|9222.35|9343.81|9223.81|9342.35|9222.35|9
1653968230000|2022-05-31 03:37:10|9342.42|9222.42|9341.99|9221.99|9342.55|9222.55|9341.99|9221.99|9
1653968240000|2022-05-31 03:37:20|9342|9222|9343.94|9223.94|9343.94|9223.94|9342|9222|9
1653968250000|2022-05-31 03:37:30|9343.95|9223.95|9343.3|9223.3|9343.95|9223.95|9343.12|9223.12|9
1653968260000|2022-05-31 03:37:40|9343.32|9223.32|9343.18|9223.18|9343.43|9223.43|9343.1|9223.1|9
1653968270000|2022-05-31 03:37:50|9343.33|9223.33|9344.02|9224.02|9344.02|9224.02|9343.29|9223.29|8
1653968280000|2022-05-31 03:38:00|9344.89|9224.89|9345.97|9225.97|9345.97|9225.97|9344.89|9224.89|9
1653968290000|2022-05-31 03:38:10|9345.88|9225.88|9346.48|9226.48|9346.87|9226.87|9345.88|9225.88|8
1653968300000|2022-05-31 03:38:20|9346.35|9226.35|9345.83|9225.83|9346.35|9226.35|9345.11|9225.11|10
1653968310000|2022-05-31 03:38:30|9345.04|9225.04|9346.27|9226.27|9346.4|9226.4|9345.04|9225.04|9
1653968320000|2022-05-31 03:38:40|9346.31|9226.31|9346.43|9226.43|9346.45|9226.45|9346.3|9226.3|8
1653968330000|2022-05-31 03:38:50|9346.37|9226.37|9345.51|9225.51|9346.37|9226.37|9345.51|9225.51|10
1653968340000|2022-05-31 03:39:00|9345.57|9225.57|9346.15|9226.15|9346.15|9226.15|9345.57|9225.57|10
1653968350000|2022-05-31 03:39:10|9346.2|9226.2|9347.59|9227.59|9347.59|9227.59|9346.18|9226.18|10
1653968360000|2022-05-31 03:39:20|9347.83|9227.83|9349.62|9229.62|9349.62|9229.62|9347.83|9227.83|10
1653968370000|2022-05-31 03:39:30|9350.09|9230.09|9353.07|9233.07|9353.1|9233.1|9350.09|9230.09|10
1653968380000|2022-05-31 03:39:40|9352.85|9232.85|9353.59|9233.59|9353.59|9233.59|9352.85|9232.85|9
1653968390000|2022-05-31 03:39:50|9353.64|9233.64|9354.53|9234.53|9354.66|9234.66|9353.6|9233.6|9
1653968400000|2022-05-31 03:40:00|9354.59|9234.59|9354.42|9234.42|9354.74|9234.74|9354.42|9234.42|9
1653968410000|2022-05-31 03:40:10|9354.46|9234.46|9354.1|9234.1|9354.53|9234.53|9354.1|9234.1|10
1653968420000|2022-05-31 03:40:20|9354.05|9234.05|9353.95|9233.95|9354.12|9234.12|9353.91|9233.91|7
1653968430000|2022-05-31 03:40:30|9353.85|9233.85|9353.86|9233.86|9353.96|9233.96|9353.57|9233.57|9
1653968440000|2022-05-31 03:40:40|9353.98|9233.98|9352|9232|9354.03|9234.03|9352|9232|10
1653968450000|2022-05-31 03:40:50|9352.09|9232.09|9351.74|9231.74|9352.09|9232.09|9351.58|9231.58|9
1653968460000|2022-05-31 03:41:00|9351.52|9231.52|9351.51|9231.51|9351.63|9231.63|9351.4|9231.4|9
1653968470000|2022-05-31 03:41:10|9351.56|9231.56|9353.19|9233.19|9353.19|9233.19|9351.56|9231.56|9
1653968480000|2022-05-31 03:41:20|9353.31|9233.31|9354.58|9234.58|9354.58|9234.58|9353.31|9233.31|9
1653968490000|2022-05-31 03:41:30|9354.67|9234.67|9355.08|9235.08|9355.14|9235.14|9354.67|9234.67|10
1653968500000|2022-05-31 03:41:40|9355.24|9235.24|9354.94|9234.94|9355.24|9235.24|9354.89|9234.89|10
1653968510000|2022-05-31 03:41:50|9354.93|9234.93|9354.2|9234.2|9354.93|9234.93|9354.2|9234.2|8
1653968520000|2022-05-31 03:42:00|9354.28|9234.28|9355.2|9235.2|9355.28|9235.28|9354.28|9234.28|10
1653968530000|2022-05-31 03:42:10|9355.47|9235.47|9355.67|9235.67|9355.67|9235.67|9355.15|9235.15|8
1653968540000|2022-05-31 03:42:20|9355.51|9235.51|9360.37|9240.37|9360.37|9240.37|9355.51|9235.51|10
1653968550000|2022-05-31 03:42:30|9360.77|9240.77|9361.42|9241.42|9361.54|9241.54|9360.77|9240.77|9
1653968560000|2022-05-31 03:42:40|9361.36|9241.36|9362.07|9242.07|9362.07|9242.07|9361.36|9241.36|8
1653968570000|2022-05-31 03:42:50|9362.02|9242.02|9363.08|9243.08|9363.08|9243.08|9362.02|9242.02|9
1653968580000|2022-05-31 03:43:00|9363.04|9243.04|9362.32|9242.32|9363.04|9243.04|9362.25|9242.25|8
1653968590000|2022-05-31 03:43:10|9362.05|9242.05|9362.38|9242.38|9362.55|9242.55|9361.67|9241.67|9
1653968600000|2022-05-31 03:43:20|9362.34|9242.34|9361.67|9241.67|9362.46|9242.46|9361.67|9241.67|8
1653968610000|2022-05-31 03:43:30|9361.68|9241.68|9361.72|9241.72|9361.72|9241.72|9361.43|9241.43|7
1653968620000|2022-05-31 03:43:40|9361.99|9241.99|9362.04|9242.04|9362.11|9242.11|9361.79|9241.79|10
1653968630000|2022-05-31 03:43:50|9362.2|9242.2|9360.91|9240.91|9362.22|9242.22|9360.91|9240.91|8
1653968640000|2022-05-31 03:44:00|9360.69|9240.69|9361.03|9241.03|9361.03|9241.03|9360.69|9240.69|8
1653968650000|2022-05-31 03:44:10|9361.05|9241.05|9360.17|9240.17|9361.05|9241.05|9360.17|9240.17|7
1653968660000|2022-05-31 03:44:20|9360.18|9240.18|9360.64|9240.64|9360.66|9240.66|9360.18|9240.18|8
1653968670000|2022-05-31 03:44:30|9360.4|9240.4|9359.81|9239.81|9360.4|9240.4|9359.64|9239.64|9
1653968680000|2022-05-31 03:44:40|9359.9|9239.9|9359.91|9239.91|9359.99|9239.99|9359.83|9239.83|8
1653968690000|2022-05-31 03:44:50|9359.62|9239.62|9360.41|9240.41|9360.46|9240.46|9359.62|9239.62|10
1653968700000|2022-05-31 03:45:00|9360.56|9240.56|9360.44|9240.44|9360.56|9240.56|9360.36|9240.36|7
1653968710000|2022-05-31 03:45:10|9360.46|9240.46|9359.7|9239.7|9360.46|9240.46|9359.7|9239.7|9
1653968720000|2022-05-31 03:45:20|9359.69|9239.69|9359.07|9239.07|9359.69|9239.69|9359.07|9239.07|10
1653968730000|2022-05-31 03:45:30|9359.13|9239.13|9359.62|9239.62|9359.7|9239.7|9358.67|9238.67|9
1653968740000|2022-05-31 03:45:40|9360.09|9240.09|9362.48|9242.48|9362.48|9242.48|9360.09|9240.09|10
1653968750000|2022-05-31 03:45:50|9362.45|9242.45|9362.73|9242.73|9362.79|9242.79|9362.36|9242.36|7
1653968760000|2022-05-31 03:46:00|9362.78|9242.78|9363.59|9243.59|9363.59|9243.59|9362.68|9242.68|10
1653968770000|2022-05-31 03:46:10|9363.69|9243.69|9364.64|9244.64|9364.64|9244.64|9363.49|9243.49|9
1653968780000|2022-05-31 03:46:20|9365.35|9245.35|9365.2|9245.2|9365.35|9245.35|9364.94|9244.94|8
1653968790000|2022-05-31 03:46:30|9365.19|9245.19|9365.41|9245.41|9365.45|9245.45|9365.19|9245.19|8
1653968800000|2022-05-31 03:46:40|9365.5|9245.5|9366.02|9246.02|9366.02|9246.02|9365.5|9245.5|7
1653968810000|2022-05-31 03:46:50|9365.94|9245.94|9366.31|9246.31|9366.31|9246.31|9365.94|9245.94|9
1653968820000|2022-05-31 03:47:00|9366.35|9246.35|9366.32|9246.32|9366.35|9246.35|9365.83|9245.83|9
1653968830000|2022-05-31 03:47:10|9366.3|9246.3|9366.15|9246.15|9366.34|9246.34|9366.15|9246.15|9
1653968840000|2022-05-31 03:47:20|9366.14|9246.14|9366.51|9246.51|9366.57|9246.57|9366.14|9246.14|8
1653968850000|2022-05-31 03:47:30|9366.59|9246.59|9366.61|9246.61|9366.61|9246.61|9366.52|9246.52|6
1653968860000|2022-05-31 03:47:40|9366.82|9246.82|9366.52|9246.52|9366.89|9246.89|9366.52|9246.52|10
1653968870000|2022-05-31 03:47:50|9366.49|9246.49|9366.92|9246.92|9366.92|9246.92|9366.49|9246.49|8
1653968880000|2022-05-31 03:48:00|9366.9|9246.9|9366.51|9246.51|9367.03|9247.03|9366.51|9246.51|10
1653968890000|2022-05-31 03:48:10|9368.9|9248.9|9376.85|9256.85|9377.2|9257.2|9368.21|9248.21|10
1653968900000|2022-05-31 03:48:20|9379.4|9259.4|9382.54|9262.54|9382.54|9262.54|9379.31|9259.31|10
1653968910000|2022-05-31 03:48:30|9382.39|9262.39|9383.68|9263.68|9384.01|9264.01|9382.39|9262.39|10
1653968920000|2022-05-31 03:48:40|9383.91|9263.91|9384.27|9264.27|9384.41|9264.41|9383.59|9263.59|9
1653968930000|2022-05-31 03:48:50|9384.21|9264.21|9382.54|9262.54|9384.21|9264.21|9382.08|9262.08|10
1653968940000|2022-05-31 03:49:00|9382.32|9262.32|9381.17|9261.17|9383.2|9263.2|9380.88|9260.88|10
1653968950000|2022-05-31 03:49:10|9380.89|9260.89|9382|9262|9382|9262|9380.89|9260.89|10
1653968960000|2022-05-31 03:49:20|9382.15|9262.15|9382.3|9262.3|9382.45|9262.45|9382.03|9262.03|10
1653968970000|2022-05-31 03:49:30|9382.09|9262.09|9381.96|9261.96|9382.56|9262.56|9381.96|9261.96|10
1653968980000|2022-05-31 03:49:40|9382.02|9262.02|9381.19|9261.19|9382.02|9262.02|9380.99|9260.99|9
1653968990000|2022-05-31 03:49:50|9381.17|9261.17|9381.22|9261.22|9381.34|9261.34|9381.1|9261.1|7
1653969000000|2022-05-31 03:50:00|9381.1|9261.1|9380.7|9260.7|9381.1|9261.1|9380.7|9260.7|8
1653969010000|2022-05-31 03:50:10|9380.79|9260.79|9381.3|9261.3|9381.33|9261.33|9380.79|9260.79|9
1653969020000|2022-05-31 03:50:20|9381.29|9261.29|9380.92|9260.92|9381.29|9261.29|9380.92|9260.92|10
1653969030000|2022-05-31 03:50:30|9381.02|9261.02|9381.14|9261.14|9381.22|9261.22|9381.02|9261.02|7
1653969040000|2022-05-31 03:50:40|9381.09|9261.09|9380.92|9260.92|9381.09|9261.09|9380.92|9260.92|7
1653969050000|2022-05-31 03:50:50|9380.88|9260.88|9381.07|9261.07|9381.16|9261.16|9380.87|9260.87|7
1653969060000|2022-05-31 03:51:00|9381.16|9261.16|9380.96|9260.96|9381.16|9261.16|9380.89|9260.89|10
1653969070000|2022-05-31 03:51:10|9381.01|9261.01|9381.44|9261.44|9381.44|9261.44|9380.9|9260.9|9
1653969080000|2022-05-31 03:51:20|9381.45|9261.45|9381.91|9261.91|9382.05|9262.05|9381.45|9261.45|10
1653969090000|2022-05-31 03:51:30|9381.86|9261.86|9381.73|9261.73|9381.91|9261.91|9381.43|9261.43|10
1653969100000|2022-05-31 03:51:40|9381.68|9261.68|9382.2|9262.2|9382.2|9262.2|9381.66|9261.66|7
1653969110000|2022-05-31 03:51:50|9382.07|9262.07|9381.36|9261.36|9382.12|9262.12|9381.36|9261.36|9
1653969120000|2022-05-31 03:52:00|9381.09|9261.09|9380.81|9260.81|9381.3|9261.3|9380.81|9260.81|7
1653969130000|2022-05-31 03:52:10|9380.63|9260.63|9380.62|9260.62|9380.66|9260.66|9380.48|9260.48|9
1653969140000|2022-05-31 03:52:20|9380.81|9260.81|9380.5|9260.5|9380.81|9260.81|9380.35|9260.35|8
1653969150000|2022-05-31 03:52:30|9380.44|9260.44|9380.67|9260.67|9380.85|9260.85|9380.44|9260.44|9
1653969160000|2022-05-31 03:52:40|9380.54|9260.54|9380.67|9260.67|9380.71|9260.71|9380.53|9260.53|7
1653969170000|2022-05-31 03:52:50|9380.72|9260.72|9379.97|9259.97|9380.72|9260.72|9379.97|9259.97|7
1653969180000|2022-05-31 03:53:00|9380.01|9260.01|9379.8|9259.8|9380.23|9260.23|9379.8|9259.8|10
1653969190000|2022-05-31 03:53:10|9379.86|9259.86|9379.96|9259.96|9379.96|9259.96|9379.62|9259.62|10
1653969200000|2022-05-31 03:53:20|9379.66|9259.66|9379.21|9259.21|9379.66|9259.66|9378.65|9258.65|9
1653969210000|2022-05-31 03:53:30|9378.85|9258.85|9378.46|9258.46|9378.94|9258.94|9378.46|9258.46|10
1653969220000|2022-05-31 03:53:40|9377.87|9257.87|9374.17|9254.17|9377.87|9257.87|9374.17|9254.17|9
1653969230000|2022-05-31 03:53:50|9372.83|9252.83|9367.11|9247.11|9372.83|9252.83|9367.11|9247.11|10
1653969240000|2022-05-31 03:54:00|9366.99|9246.99|9364.6|9244.6|9366.99|9246.99|9364.6|9244.6|10
1653969250000|2022-05-31 03:54:10|9363.94|9243.94|9363.12|9243.12|9363.94|9243.94|9362.95|9242.95|10
1653969260000|2022-05-31 03:54:20|9363.07|9243.07|9364.54|9244.54|9364.54|9244.54|9363.07|9243.07|8
1653969270000|2022-05-31 03:54:30|9364.13|9244.13|9364.68|9244.68|9364.92|9244.92|9363.99|9243.99|10
1653969280000|2022-05-31 03:54:40|9363.9|9243.9|9363.86|9243.86|9364.05|9244.05|9363.77|9243.77|9
1653969290000|2022-05-31 03:54:50|9363.94|9243.94|9364.08|9244.08|9364.29|9244.29|9363.94|9243.94|9
1653969300000|2022-05-31 03:55:00|9364.7|9244.7|9369.93|9249.93|9369.93|9249.93|9364.7|9244.7|9
1653969310000|2022-05-31 03:55:10|9370.16|9250.16|9371.03|9251.03|9371.14|9251.14|9370.16|9250.16|10
1653969320000|2022-05-31 03:55:20|9370.98|9250.98|9370.64|9250.64|9371.1|9251.1|9370.64|9250.64|9
1653969330000|2022-05-31 03:55:30|9370.8|9250.8|9371.37|9251.37|9371.37|9251.37|9370.73|9250.73|8
1653969340000|2022-05-31 03:55:40|9371.7|9251.7|9372.46|9252.46|9372.46|9252.46|9371.62|9251.62|9
1653969350000|2022-05-31 03:55:50|9373.57|9253.57|9374|9254|9374.06|9254.06|9373.57|9253.57|8
1653969360000|2022-05-31 03:56:00|9374.5|9254.5|9376.27|9256.27|9376.27|9256.27|9374.45|9254.45|10
1653969370000|2022-05-31 03:56:10|9377.28|9257.28|9378.07|9258.07|9378.07|9258.07|9377.26|9257.26|8
1653969380000|2022-05-31 03:56:20|9378.14|9258.14|9379.51|9259.51|9379.51|9259.51|9378.14|9258.14|8
1653969390000|2022-05-31 03:56:30|9379.84|9259.84|9380.97|9260.97|9381.13|9261.13|9379.84|9259.84|10
1653969400000|2022-05-31 03:56:40|9381.31|9261.31|9380.98|9260.98|9381.56|9261.56|9380.98|9260.98|9
1653969410000|2022-05-31 03:56:50|9380.42|9260.42|9379.33|9259.33|9380.42|9260.42|9379.33|9259.33|10
1653969420000|2022-05-31 03:57:00|9379.3|9259.3|9379.57|9259.57|9379.57|9259.57|9379.19|9259.19|10
1653969430000|2022-05-31 03:57:10|9379.51|9259.51|9379.41|9259.41|9379.51|9259.51|9379.21|9259.21|9
1653969440000|2022-05-31 03:57:20|9379.36|9259.36|9378.67|9258.67|9379.36|9259.36|9378.67|9258.67|9
1653969450000|2022-05-31 03:57:30|9378.84|9258.84|9378.36|9258.36|9378.88|9258.88|9378.36|9258.36|9
1653969460000|2022-05-31 03:57:40|9378.41|9258.41|9378.19|9258.19|9378.41|9258.41|9378.19|9258.19|5
1653969470000|2022-05-31 03:57:50|9377.85|9257.85|9375.45|9255.45|9377.85|9257.85|9375.32|9255.32|10
1653969480000|2022-05-31 03:58:00|9375.19|9255.19|9375.16|9255.16|9375.19|9255.19|9374.91|9254.91|9
1653969490000|2022-05-31 03:58:10|9374.96|9254.96|9375.96|9255.96|9375.96|9255.96|9374.96|9254.96|8
1653969500000|2022-05-31 03:58:20|9376.25|9256.25|9376.44|9256.44|9376.44|9256.44|9376.25|9256.25|4
1653969510000|2022-05-31 03:58:30|9376.48|9256.48|9376.73|9256.73|9376.74|9256.74|9376.39|9256.39|10
1653969520000|2022-05-31 03:58:40|9376.74|9256.74|9376.59|9256.59|9376.74|9256.74|9376.33|9256.33|10
1653969530000|2022-05-31 03:58:50|9376.77|9256.77|9376.99|9256.99|9376.99|9256.99|9376.65|9256.65|4
1653969540000|2022-05-31 03:59:00|9377.49|9257.49|9378.05|9258.05|9378.57|9258.57|9377.49|9257.49|10
1653969550000|2022-05-31 03:59:10|9378.35|9258.35|9379.39|9259.39|9379.39|9259.39|9378.35|9258.35|7
1653969560000|2022-05-31 03:59:20|9379.35|9259.35|9379.02|9259.02|9379.57|9259.57|9379.01|9259.01|10
1653969570000|2022-05-31 03:59:30|9379.04|9259.04|9378.92|9258.92|9379.57|9259.57|9378.91|9258.91|9
1653969580000|2022-05-31 03:59:40|9379.59|9259.59|9379.32|9259.32|9379.61|9259.61|9379.32|9259.32|6
1653969590000|2022-05-31 03:59:50|9379.39|9259.39|9379.5|9259.5|9379.55|9259.55|9379.39|9259.39|8
1653969600000|2022-05-31 04:00:00|9379.45|9259.45|9378.94|9258.94|9379.45|9259.45|9378.94|9258.94|10
1653969610000|2022-05-31 04:00:10|9378.85|9258.85|9379.25|9259.25|9379.45|9259.45|9378.85|9258.85|9
1653969620000|2022-05-31 04:00:20|9379.26|9259.26|9379.19|9259.19|9379.26|9259.26|9379.14|9259.14|6
1653969630000|2022-05-31 04:00:30|9378.58|9258.58|9378.54|9258.54|9378.58|9258.58|9378.24|9258.24|8
1653969640000|2022-05-31 04:00:40|9378.49|9258.49|9378.49|9258.49|9378.83|9258.83|9378.49|9258.49|9
1653969650000|2022-05-31 04:00:50|9378.36|9258.36|9376.83|9256.83|9378.41|9258.41|9376.83|9256.83|9
1653969660000|2022-05-31 04:01:00|9376.98|9256.98|9376.72|9256.72|9376.98|9256.98|9376.72|9256.72|8
1653969670000|2022-05-31 04:01:10|9376.68|9256.68|9376.27|9256.27|9376.68|9256.68|9376.27|9256.27|9
1653969680000|2022-05-31 04:01:20|9376.21|9256.21|9376.85|9256.85|9376.93|9256.93|9375.95|9255.95|10
1653969690000|2022-05-31 04:01:30|9376.66|9256.66|9376.65|9256.65|9376.76|9256.76|9376.41|9256.41|8
1653969700000|2022-05-31 04:01:40|9377.02|9257.02|9376.76|9256.76|9377.39|9257.39|9376.76|9256.76|10
1653969710000|2022-05-31 04:01:50|9376.79|9256.79|9376.53|9256.53|9376.79|9256.79|9376.52|9256.52|7
1653969720000|2022-05-31 04:02:00|9376.45|9256.45|9376.54|9256.54|9376.59|9256.59|9376.45|9256.45|8
1653969730000|2022-05-31 04:02:10|9376.32|9256.32|9377.86|9257.86|9377.86|9257.86|9376.32|9256.32|9
1653969740000|2022-05-31 04:02:20|9378.02|9258.02|9381.94|9261.94|9381.94|9261.94|9377.81|9257.81|10
1653969750000|2022-05-31 04:02:30|9381.08|9261.08|9380.02|9260.02|9381.08|9261.08|9379.58|9259.58|10
1653969760000|2022-05-31 04:02:40|9379.97|9259.97|9378.05|9258.05|9379.97|9259.97|9378.02|9258.02|10
1653969770000|2022-05-31 04:02:50|9377.49|9257.49|9376.19|9256.19|9377.49|9257.49|9376.19|9256.19|10
1653969780000|2022-05-31 04:03:00|9376.14|9256.14|9370.74|9250.74|9376.14|9256.14|9370.74|9250.74|10
1653969790000|2022-05-31 04:03:10|9370.44|9250.44|9371.42|9251.42|9372.01|9252.01|9370.44|9250.44|10
1653969800000|2022-05-31 04:03:20|9371.58|9251.58|9371.66|9251.66|9372.84|9252.84|9371.56|9251.56|10
1653969810000|2022-05-31 04:03:30|9371.71|9251.71|9368.84|9248.84|9371.71|9251.71|9368.84|9248.84|10
1653969820000|2022-05-31 04:03:40|9368.74|9248.74|9367.56|9247.56|9369.05|9249.05|9367.46|9247.46|10
1653969830000|2022-05-31 04:03:50|9367.54|9247.54|9366.65|9246.65|9367.54|9247.54|9366.65|9246.65|10
1653969840000|2022-05-31 04:04:00|9365.92|9245.92|9364.58|9244.58|9365.92|9245.92|9364.58|9244.58|10
1653969850000|2022-05-31 04:04:10|9364.57|9244.57|9364.57|9244.57|9364.57|9244.57|9364.41|9244.41|9
1653969860000|2022-05-31 04:04:20|9364.65|9244.65|9364.65|9244.65|9364.75|9244.75|9364.59|9244.59|8
1653969870000|2022-05-31 04:04:30|9364.64|9244.64|9364.76|9244.76|9364.94|9244.94|9364.2|9244.2|8
1653969880000|2022-05-31 04:04:40|9364.75|9244.75|9363.99|9243.99|9364.83|9244.83|9363.99|9243.99|8
1653969890000|2022-05-31 04:04:50|9363.87|9243.87|9363.11|9243.11|9363.9|9243.9|9363.11|9243.11|9
1653969900000|2022-05-31 04:05:00|9363.13|9243.13|9362.98|9242.98|9363.35|9243.35|9362.98|9242.98|8
1653969910000|2022-05-31 04:05:10|9363.01|9243.01|9364.76|9244.76|9365.18|9245.18|9362.57|9242.57|10
1653969920000|2022-05-31 04:05:20|9364.21|9244.21|9363.88|9243.88|9364.75|9244.75|9363.88|9243.88|9
1653969930000|2022-05-31 04:05:30|9363.77|9243.77|9361.47|9241.47|9363.97|9243.97|9361.47|9241.47|9
1653969940000|2022-05-31 04:05:40|9361.82|9241.82|9361.26|9241.26|9361.82|9241.82|9361.09|9241.09|9
1653969950000|2022-05-31 04:05:50|9361.19|9241.19|9361.18|9241.18|9361.19|9241.19|9360.73|9240.73|7
1653969960000|2022-05-31 04:06:00|9360.78|9240.78|9359.73|9239.73|9360.78|9240.78|9359.73|9239.73|10
1653969970000|2022-05-31 04:06:10|9360.01|9240.01|9361.13|9241.13|9361.13|9241.13|9360.01|9240.01|9
1653969980000|2022-05-31 04:06:20|9361.86|9241.86|9360.58|9240.58|9361.86|9241.86|9360.42|9240.42|9
1653969990000|2022-05-31 04:06:30|9360.57|9240.57|9359.67|9239.67|9360.57|9240.57|9359.67|9239.67|9
1653970000000|2022-05-31 04:06:40|9359.44|9239.44|9357.82|9237.82|9359.47|9239.47|9357.69|9237.69|7
1653970010000|2022-05-31 04:06:50|9357.87|9237.87|9357.43|9237.43|9357.87|9237.87|9357.21|9237.21|8
1653970020000|2022-05-31 04:07:00|9357.44|9237.44|9357.18|9237.18|9357.44|9237.44|9356.96|9236.96|7
1653970030000|2022-05-31 04:07:10|9357.12|9237.12|9356.22|9236.22|9357.18|9237.18|9356.22|9236.22|9
1653970040000|2022-05-31 04:07:20|9355.58|9235.58|9354.62|9234.62|9355.58|9235.58|9354.62|9234.62|9
1653970050000|2022-05-31 04:07:30|9354.6|9234.6|9353.61|9233.61|9354.6|9234.6|9353.44|9233.44|9
1653970060000|2022-05-31 04:07:40|9353.67|9233.67|9352.78|9232.78|9353.67|9233.67|9352.78|9232.78|8
1653970070000|2022-05-31 04:07:50|9352.64|9232.64|9352.53|9232.53|9352.88|9232.88|9352.42|9232.42|9
1653970080000|2022-05-31 04:08:00|9352.37|9232.37|9349.87|9229.87|9352.37|9232.37|9349.87|9229.87|9
1653970090000|2022-05-31 04:08:10|9349.45|9229.45|9348.7|9228.7|9349.54|9229.54|9348.7|9228.7|9
1653970100000|2022-05-31 04:08:20|9348.68|9228.68|9348.65|9228.65|9348.72|9228.72|9347.8|9227.8|9
1653970110000|2022-05-31 04:08:30|9349.09|9229.09|9346.78|9226.78|9349.09|9229.09|9346.71|9226.71|10
1653970120000|2022-05-31 04:08:40|9346.5|9226.5|9346.69|9226.69|9347.53|9227.53|9346.5|9226.5|10
1653970130000|2022-05-31 04:08:50|9346.8|9226.8|9347.12|9227.12|9347.14|9227.14|9346.8|9226.8|9
1653970140000|2022-05-31 04:09:00|9347.04|9227.04|9346.67|9226.67|9347.04|9227.04|9345.99|9225.99|10
1653970150000|2022-05-31 04:09:10|9346.91|9226.91|9347.57|9227.57|9347.68|9227.68|9346.91|9226.91|10
1653970160000|2022-05-31 04:09:20|9347.52|9227.52|9347.08|9227.08|9347.63|9227.63|9347.08|9227.08|9
1653970170000|2022-05-31 04:09:30|9347.7|9227.7|9352.2|9232.2|9352.2|9232.2|9347.7|9227.7|10
1653970180000|2022-05-31 04:09:40|9352.29|9232.29|9352.16|9232.16|9352.79|9232.79|9352.05|9232.05|9
1653970190000|2022-05-31 04:09:50|9352.29|9232.29|9354.3|9234.3|9354.3|9234.3|9352.29|9232.29|9
1653970200000|2022-05-31 04:10:00|9354.25|9234.25|9355.21|9235.21|9355.21|9235.21|9354.01|9234.01|9
1653970210000|2022-05-31 04:10:10|9355.69|9235.69|9355.6|9235.6|9355.69|9235.69|9355.46|9235.46|7
1653970220000|2022-05-31 04:10:20|9355.84|9235.84|9356.65|9236.65|9356.65|9236.65|9355.84|9235.84|8
1653970230000|2022-05-31 04:10:30|9356.55|9236.55|9359.81|9239.81|9359.81|9239.81|9356.55|9236.55|10
1653970240000|2022-05-31 04:10:40|9359.84|9239.84|9362.16|9242.16|9362.23|9242.23|9359.84|9239.84|10
1653970250000|2022-05-31 04:10:50|9362.24|9242.24|9362.24|9242.24|9362.37|9242.37|9361.91|9241.91|9
1653970260000|2022-05-31 04:11:00|9362.21|9242.21|9364.19|9244.19|9364.26|9244.26|9362.21|9242.21|10
1653970270000|2022-05-31 04:11:10|9364.29|9244.29|9364|9244|9364.37|9244.37|9364|9244|10
1653970280000|2022-05-31 04:11:20|9364.25|9244.25|9363.88|9243.88|9364.53|9244.53|9363.85|9243.85|10
1653970290000|2022-05-31 04:11:30|9363.83|9243.83|9363.5|9243.5|9363.83|9243.83|9363.42|9243.42|8
1653970300000|2022-05-31 04:11:40|9363.46|9243.46|9364.16|9244.16|9364.23|9244.23|9363.14|9243.14|9
1653970310000|2022-05-31 04:11:50|9364.12|9244.12|9362.98|9242.98|9364.12|9244.12|9362.98|9242.98|8
1653970320000|2022-05-31 04:12:00|9362.9|9242.9|9363.49|9243.49|9363.49|9243.49|9362.58|9242.58|9
1653970330000|2022-05-31 04:12:10|9362.82|9242.82|9362.07|9242.07|9362.82|9242.82|9361.75|9241.75|9
1653970340000|2022-05-31 04:12:20|9361.89|9241.89|9364.59|9244.59|9364.59|9244.59|9361.71|9241.71|10
1653970350000|2022-05-31 04:12:30|9364.6|9244.6|9362.88|9242.88|9364.6|9244.6|9362.76|9242.76|9
1653970360000|2022-05-31 04:12:40|9363.03|9243.03|9363.93|9243.93|9363.93|9243.93|9362.99|9242.99|7
1653970370000|2022-05-31 04:12:50|9363.95|9243.95|9364.06|9244.06|9364.13|9244.13|9363.92|9243.92|8
1653970380000|2022-05-31 04:13:00|9364.14|9244.14|9365.37|9245.37|9365.37|9245.37|9364.13|9244.13|10
1653970390000|2022-05-31 04:13:10|9365.51|9245.51|9366.74|9246.74|9366.74|9246.74|9365.51|9245.51|10
1653970400000|2022-05-31 04:13:20|9366.77|9246.77|9367.03|9247.03|9367.03|9247.03|9366.77|9246.77|10
1653970410000|2022-05-31 04:13:30|9366.94|9246.94|9367.35|9247.35|9367.36|9247.36|9366.86|9246.86|8
1653970420000|2022-05-31 04:13:40|9367.34|9247.34|9369.19|9249.19|9369.19|9249.19|9367.34|9247.34|9
1653970430000|2022-05-31 04:13:50|9371.17|9251.17|9371.48|9251.48|9371.65|9251.65|9371.17|9251.17|8
1653970440000|2022-05-31 04:14:00|9371.46|9251.46|9374.4|9254.4|9374.4|9254.4|9371.46|9251.46|10
1653970450000|2022-05-31 04:14:10|9374.39|9254.39|9377|9257|9377.24|9257.24|9374.34|9254.34|9
1653970460000|2022-05-31 04:14:20|9376.91|9256.91|9377.04|9257.04|9377.61|9257.61|9376.84|9256.84|9
1653970470000|2022-05-31 04:14:30|9376.93|9256.93|9377.75|9257.75|9377.75|9257.75|9376.92|9256.92|9
1653970480000|2022-05-31 04:14:40|9377.8|9257.8|9378.33|9258.33|9378.33|9258.33|9377.8|9257.8|8
1653970490000|2022-05-31 04:14:50|9378.08|9258.08|9378.77|9258.77|9378.77|9258.77|9378.08|9258.08|8
1653970500000|2022-05-31 04:15:00|9379.07|9259.07|9380.69|9260.69|9380.69|9260.69|9379.07|9259.07|10
1653970510000|2022-05-31 04:15:10|9380.91|9260.91|9381.51|9261.51|9381.83|9261.83|9380.91|9260.91|10
1653970520000|2022-05-31 04:15:20|9381.5|9261.5|9382.24|9262.24|9382.45|9262.45|9381.37|9261.37|10
1653970530000|2022-05-31 04:15:30|9383.02|9263.02|9382.08|9262.08|9383.03|9263.03|9381.94|9261.94|10
1653970540000|2022-05-31 04:15:40|9382.09|9262.09|9381.19|9261.19|9382.28|9262.28|9381.19|9261.19|9
1653970550000|2022-05-31 04:15:50|9381.12|9261.12|9381.13|9261.13|9381.14|9261.14|9380.53|9260.53|10
1653970560000|2022-05-31 04:16:00|9381.23|9261.23|9382.02|9262.02|9382.02|9262.02|9381.23|9261.23|7
1653970570000|2022-05-31 04:16:10|9382|9262|9383.15|9263.15|9383.15|9263.15|9382|9262|9
1653970580000|2022-05-31 04:16:20|9383.05|9263.05|9383.43|9263.43|9383.5|9263.5|9383.05|9263.05|7
1653970590000|2022-05-31 04:16:30|9383.4|9263.4|9384.49|9264.49|9384.49|9264.49|9383.4|9263.4|10
1653970600000|2022-05-31 04:16:40|9384.48|9264.48|9384.39|9264.39|9384.48|9264.48|9384.33|9264.33|6
1653970610000|2022-05-31 04:16:50|9383.59|9263.59|9382.81|9262.81|9383.59|9263.59|9382.81|9262.81|10
1653970620000|2022-05-31 04:17:00|9383.02|9263.02|9383.9|9263.9|9384.21|9264.21|9382.92|9262.92|9
1653970630000|2022-05-31 04:17:10|9383.87|9263.87|9385.37|9265.37|9385.37|9265.37|9383.78|9263.78|10
1653970640000|2022-05-31 04:17:20|9385.44|9265.44|9385.29|9265.29|9385.44|9265.44|9385.27|9265.27|10
1653970650000|2022-05-31 04:17:30|9384.99|9264.99|9386.27|9266.27|9386.62|9266.62|9384.77|9264.77|10
1653970660000|2022-05-31 04:17:40|9386.26|9266.26|9385.86|9265.86|9386.26|9266.26|9385.86|9265.86|8
1653970670000|2022-05-31 04:17:50|9385.92|9265.92|9385.96|9265.96|9386.13|9266.13|9385.91|9265.91|9
1653970680000|2022-05-31 04:18:00|9385.92|9265.92|9387.32|9267.32|9387.32|9267.32|9385.88|9265.88|7
1653970690000|2022-05-31 04:18:10|9387.5|9267.5|9387.8|9267.8|9387.8|9267.8|9387.5|9267.5|7
1653970700000|2022-05-31 04:18:20|9387.76|9267.76|9386.75|9266.75|9387.82|9267.82|9386.54|9266.54|9
1653970710000|2022-05-31 04:18:30|9387.01|9267.01|9386.22|9266.22|9387.17|9267.17|9386.22|9266.22|10
1653970720000|2022-05-31 04:18:40|9386.08|9266.08|9385.53|9265.53|9386.08|9266.08|9385.39|9265.39|10
1653970730000|2022-05-31 04:18:50|9385.7|9265.7|9385.8|9265.8|9385.81|9265.81|9385.69|9265.69|9
1653970740000|2022-05-31 04:19:00|9385.96|9265.96|9385.87|9265.87|9386.19|9266.19|9385.87|9265.87|8
1653970750000|2022-05-31 04:19:10|9385.89|9265.89|9386.05|9266.05|9386.05|9266.05|9385.74|9265.74|8
1653970760000|2022-05-31 04:19:20|9386.12|9266.12|9387|9267|9388.38|9268.38|9386.12|9266.12|8
1653970770000|2022-05-31 04:19:30|9386.87|9266.87|9386.34|9266.34|9387.32|9267.32|9386.34|9266.34|10
1653970780000|2022-05-31 04:19:40|9386.35|9266.35|9385.25|9265.25|9386.5|9266.5|9385.16|9265.16|9
1653970790000|2022-05-31 04:19:50|9385.38|9265.38|9385.4|9265.4|9386.54|9266.54|9385.32|9265.32|10
1653970800000|2022-05-31 04:20:00|9385.33|9265.33|9385.09|9265.09|9385.41|9265.41|9385.09|9265.09|10
1653970810000|2022-05-31 04:20:10|9385.12|9265.12|9385.3|9265.3|9385.48|9265.48|9385.12|9265.12|8
1653970820000|2022-05-31 04:20:20|9385.24|9265.24|9385.49|9265.49|9385.53|9265.53|9385.18|9265.18|7
1653970830000|2022-05-31 04:20:30|9384.44|9264.44|9383.5|9263.5|9384.44|9264.44|9383.48|9263.48|10
1653970840000|2022-05-31 04:20:40|9383.42|9263.42|9383.29|9263.29|9383.42|9263.42|9382.98|9262.98|9
1653970850000|2022-05-31 04:20:50|9383.21|9263.21|9382.9|9262.9|9383.51|9263.51|9382.9|9262.9|10
1653970860000|2022-05-31 04:21:00|9382.83|9262.83|9380.03|9260.03|9382.83|9262.83|9380.03|9260.03|10
1653970870000|2022-05-31 04:21:10|9379.94|9259.94|9380.23|9260.23|9380.23|9260.23|9379.89|9259.89|9
1653970880000|2022-05-31 04:21:20|9380.25|9260.25|9380.18|9260.18|9380.35|9260.35|9379.86|9259.86|8
1653970890000|2022-05-31 04:21:30|9380.06|9260.06|9379.34|9259.34|9380.1|9260.1|9379.34|9259.34|10
1653970900000|2022-05-31 04:21:40|9379.02|9259.02|9378.35|9258.35|9379.02|9259.02|9378.35|9258.35|7
1653970910000|2022-05-31 04:21:50|9378.29|9258.29|9377.84|9257.84|9378.29|9258.29|9377.71|9257.71|10
1653970920000|2022-05-31 04:22:00|9377.83|9257.83|9380.31|9260.31|9380.32|9260.32|9377.83|9257.83|9
1653970930000|2022-05-31 04:22:10|9380.51|9260.51|9381.31|9261.31|9381.32|9261.32|9380.42|9260.42|10
1653970940000|2022-05-31 04:22:20|9381.4|9261.4|9382.4|9262.4|9382.43|9262.43|9381.4|9261.4|9
1653970950000|2022-05-31 04:22:30|9382.29|9262.29|9383.66|9263.66|9383.66|9263.66|9382.24|9262.24|9
1653970960000|2022-05-31 04:22:40|9383.61|9263.61|9386.18|9266.18|9386.18|9266.18|9383.61|9263.61|9
1653970970000|2022-05-31 04:22:50|9386.14|9266.14|9386.54|9266.54|9386.64|9266.64|9386.1|9266.1|9
1653970980000|2022-05-31 04:23:00|9386.62|9266.62|9384.68|9264.68|9386.62|9266.62|9384.68|9264.68|8
1653970990000|2022-05-31 04:23:10|9384.67|9264.67|9384.81|9264.81|9385.02|9265.02|9384.67|9264.67|8
1653971000000|2022-05-31 04:23:20|9384.83|9264.83|9384.54|9264.54|9384.83|9264.83|9384.43|9264.43|7
1653971010000|2022-05-31 04:23:30|9384.59|9264.59|9382.91|9262.91|9384.59|9264.59|9382.91|9262.91|8
1653971020000|2022-05-31 04:23:40|9382.98|9262.98|9389.53|9269.53|9389.53|9269.53|9382.98|9262.98|10
1653971030000|2022-05-31 04:23:50|9389.9|9269.9|9388.27|9268.27|9390.33|9270.33|9388.09|9268.09|9
1653971040000|2022-05-31 04:24:00|9388.5|9268.5|9390.86|9270.86|9391.72|9271.72|9388.39|9268.39|9
1653971050000|2022-05-31 04:24:10|9390.33|9270.33|9391.33|9271.33|9391.33|9271.33|9389.21|9269.21|10
1653971060000|2022-05-31 04:24:20|9391.57|9271.57|9389.01|9269.01|9391.57|9271.57|9388.91|9268.91|10
1653971070000|2022-05-31 04:24:30|9389.65|9269.65|9387.17|9267.17|9389.65|9269.65|9386.95|9266.95|10
1653971080000|2022-05-31 04:24:40|9387.29|9267.29|9385.68|9265.68|9387.38|9267.38|9385.65|9265.65|10
1653971090000|2022-05-31 04:24:50|9386.21|9266.21|9386.06|9266.06|9386.35|9266.35|9385.89|9265.89|8
1653971100000|2022-05-31 04:25:00|9386.09|9266.09|9387.06|9267.06|9387.06|9267.06|9383.87|9263.87|10
1653971110000|2022-05-31 04:25:10|9387.41|9267.41|9386.95|9266.95|9387.54|9267.54|9386.69|9266.69|9
1653971120000|2022-05-31 04:25:20|9386.84|9266.84|9387.64|9267.64|9387.7|9267.7|9386.84|9266.84|7
1653971130000|2022-05-31 04:25:30|9387.78|9267.78|9388.25|9268.25|9388.37|9268.37|9387.74|9267.74|9
1653971140000|2022-05-31 04:25:40|9388.29|9268.29|9387.79|9267.79|9388.49|9268.49|9387.79|9267.79|9
1653971150000|2022-05-31 04:25:50|9387.76|9267.76|9392.18|9272.18|9392.22|9272.22|9387.76|9267.76|8
1653971160000|2022-05-31 04:26:00|9392.55|9272.55|9390.14|9270.14|9392.55|9272.55|9390.14|9270.14|9
1653971170000|2022-05-31 04:26:10|9390.09|9270.09|9389.66|9269.66|9390.1|9270.1|9389.64|9269.64|9
1653971180000|2022-05-31 04:26:20|9389.89|9269.89|9389.79|9269.79|9389.89|9269.89|9389.42|9269.42|9
1653971190000|2022-05-31 04:26:30|9389.94|9269.94|9391|9271|9391.45|9271.45|9389.94|9269.94|10
1653971200000|2022-05-31 04:26:40|9390.98|9270.98|9390.81|9270.81|9391.14|9271.14|9390.71|9270.71|9
1653971210000|2022-05-31 04:26:50|9390.72|9270.72|9391.76|9271.76|9391.76|9271.76|9390.72|9270.72|9
1653971220000|2022-05-31 04:27:00|9391.73|9271.73|9392.15|9272.15|9392.54|9272.54|9391.73|9271.73|9
1653971230000|2022-05-31 04:27:10|9392.21|9272.21|9391.83|9271.83|9392.27|9272.27|9391.83|9271.83|10
1653971240000|2022-05-31 04:27:20|9391.91|9271.91|9392.05|9272.05|9392.26|9272.26|9391.89|9271.89|9
1653971250000|2022-05-31 04:27:30|9392.09|9272.09|9394.16|9274.16|9394.19|9274.19|9392.09|9272.09|9
1653971260000|2022-05-31 04:27:40|9394.15|9274.15|9394|9274|9394.24|9274.24|9394|9274|7
1653971270000|2022-05-31 04:27:50|9393.99|9273.99|9393.82|9273.82|9394.29|9274.29|9393.82|9273.82|8
1653971280000|2022-05-31 04:28:00|9393.85|9273.85|9392.99|9272.99|9393.91|9273.91|9392.5|9272.5|9
1653971290000|2022-05-31 04:28:10|9393.05|9273.05|9392.03|9272.03|9393.14|9273.14|9392.03|9272.03|9
1653971300000|2022-05-31 04:28:20|9392.02|9272.02|9391.83|9271.83|9392.05|9272.05|9391.65|9271.65|8
1653971310000|2022-05-31 04:28:30|9391.81|9271.81|9390.86|9270.86|9391.81|9271.81|9390.86|9270.86|10
1653971320000|2022-05-31 04:28:40|9390.73|9270.73|9390.7|9270.7|9390.73|9270.73|9389.98|9269.98|7
1653971330000|2022-05-31 04:28:50|9390.69|9270.69|9390.11|9270.11|9390.88|9270.88|9390.11|9270.11|9
1653971340000|2022-05-31 04:29:00|9389.72|9269.72|9392.13|9272.13|9392.24|9272.24|9389.72|9269.72|9
1653971350000|2022-05-31 04:29:10|9392.09|9272.09|9391.99|9271.99|9392.19|9272.19|9391.97|9271.97|9
1653971360000|2022-05-31 04:29:20|9391.9|9271.9|9391.86|9271.86|9391.98|9271.98|9391.83|9271.83|9
1653971370000|2022-05-31 04:29:30|9391.85|9271.85|9391.69|9271.69|9392.01|9272.01|9391.68|9271.68|10
1653971380000|2022-05-31 04:29:40|9391.7|9271.7|9391.74|9271.74|9391.76|9271.76|9391.53|9271.53|8
1653971390000|2022-05-31 04:29:50|9391.78|9271.78|9392.02|9272.02|9392.11|9272.11|9391.77|9271.77|9
1653971400000|2022-05-31 04:30:00|9392.06|9272.06|9391.61|9271.61|9392.21|9272.21|9391.61|9271.61|8
1653971410000|2022-05-31 04:30:10|9391.41|9271.41|9390.95|9270.95|9391.41|9271.41|9390.93|9270.93|10
1653971420000|2022-05-31 04:30:20|9391.19|9271.19|9392.41|9272.41|9392.41|9272.41|9391|9271|9
1653971430000|2022-05-31 04:30:30|9392.72|9272.72|9393.68|9273.68|9393.77|9273.77|9392.72|9272.72|10
1653971440000|2022-05-31 04:30:40|9393.8|9273.8|9395.8|9275.8|9395.8|9275.8|9392.92|9272.92|10
1653971450000|2022-05-31 04:30:50|9395.74|9275.74|9396.22|9276.22|9396.22|9276.22|9395.35|9275.35|9
1653971460000|2022-05-31 04:31:00|9398.13|9278.13|9398.47|9278.47|9399.68|9279.68|9398.13|9278.13|9
1653971470000|2022-05-31 04:31:10|9398.26|9278.26|9399.73|9279.73|9400.33|9280.33|9398.2|9278.2|10
1653971480000|2022-05-31 04:31:20|9399.21|9279.21|9398.01|9278.01|9399.38|9279.38|9398.01|9278.01|10
1653971490000|2022-05-31 04:31:30|9397.25|9277.25|9396.18|9276.18|9397.25|9277.25|9395.77|9275.77|10
1653971500000|2022-05-31 04:31:40|9396.17|9276.17|9395.52|9275.52|9396.17|9276.17|9395.5|9275.5|9
1653971510000|2022-05-31 04:31:50|9395.39|9275.39|9397.2|9277.2|9397.36|9277.36|9395.39|9275.39|10
1653971520000|2022-05-31 04:32:00|9397.16|9277.16|9396.3|9276.3|9397.29|9277.29|9396.02|9276.02|10
1653971530000|2022-05-31 04:32:10|9396.59|9276.59|9399.18|9279.18|9399.18|9279.18|9396.59|9276.59|10
1653971540000|2022-05-31 04:32:20|9399.71|9279.71|9399.61|9279.61|9399.81|9279.81|9399.59|9279.59|10
1653971550000|2022-05-31 04:32:30|9399.62|9279.62|9398.36|9278.36|9399.71|9279.71|9398.23|9278.23|9
1653971560000|2022-05-31 04:32:40|9397.94|9277.94|9397.23|9277.23|9397.94|9277.94|9397.23|9277.23|8
1653971570000|2022-05-31 04:32:50|9397.22|9277.22|9397.18|9277.18|9397.26|9277.26|9397.03|9277.03|9
1653971580000|2022-05-31 04:33:00|9396.97|9276.97|9395.78|9275.78|9397.06|9277.06|9395.78|9275.78|9
1653971590000|2022-05-31 04:33:10|9395.89|9275.89|9396.75|9276.75|9396.83|9276.83|9395.89|9275.89|9
1653971600000|2022-05-31 04:33:20|9396.28|9276.28|9395.67|9275.67|9396.39|9276.39|9395.67|9275.67|8
1653971610000|2022-05-31 04:33:30|9395.17|9275.17|9394.25|9274.25|9395.17|9275.17|9394.06|9274.06|10
1653971620000|2022-05-31 04:33:40|9394.23|9274.23|9394.89|9274.89|9394.89|9274.89|9394.23|9274.23|9
1653971630000|2022-05-31 04:33:50|9394.68|9274.68|9395.19|9275.19|9395.19|9275.19|9394.63|9274.63|8
1653971640000|2022-05-31 04:34:00|9394.97|9274.97|9399.97|9279.97|9399.97|9279.97|9394.89|9274.89|10
1653971650000|2022-05-31 04:34:10|9400.24|9280.24|9403.3|9283.3|9403.3|9283.3|9400.24|9280.24|10
1653971660000|2022-05-31 04:34:20|9404.33|9284.33|9407.69|9287.69|9407.69|9287.69|9404.33|9284.33|10
1653971670000|2022-05-31 04:34:30|9407.76|9287.76|9409.66|9289.66|9410.5|9290.5|9407.66|9287.66|10
1653971680000|2022-05-31 04:34:40|9409.95|9289.95|9410.96|9290.96|9411.93|9291.93|9409.81|9289.81|9
1653971690000|2022-05-31 04:34:50|9410.97|9290.97|9407.84|9287.84|9410.97|9290.97|9407.57|9287.57|10
1653971700000|2022-05-31 04:35:00|9407.98|9287.98|9409.9|9289.9|9410.15|9290.15|9407.98|9287.98|10
1653971710000|2022-05-31 04:35:10|9409.91|9289.91|9409.14|9289.14|9409.91|9289.91|9409.14|9289.14|9
1653971720000|2022-05-31 04:35:20|9408.73|9288.73|9408.75|9288.75|9409.43|9289.43|9408.36|9288.36|10
1653971730000|2022-05-31 04:35:30|9408.15|9288.15|9407.84|9287.84|9408.15|9288.15|9407.4|9287.4|10
1653971740000|2022-05-31 04:35:40|9408.08|9288.08|9406.36|9286.36|9408.26|9288.26|9406.04|9286.04|10
1653971750000|2022-05-31 04:35:50|9406.31|9286.31|9406.51|9286.51|9406.51|9286.51|9405.89|9285.89|10
1653971760000|2022-05-31 04:36:00|9406.31|9286.31|9406.34|9286.34|9407.02|9287.02|9406.23|9286.23|10
1653971770000|2022-05-31 04:36:10|9406.65|9286.65|9406.03|9286.03|9406.86|9286.86|9406.03|9286.03|10
1653971780000|2022-05-31 04:36:20|9405.87|9285.87|9405.71|9285.71|9405.87|9285.87|9405.31|9285.31|9
1653971790000|2022-05-31 04:36:30|9405.06|9285.06|9404.29|9284.29|9405.06|9285.06|9404.07|9284.07|9
1653971800000|2022-05-31 04:36:40|9404.23|9284.23|9404.02|9284.02|9404.35|9284.35|9404.01|9284.01|10
1653971810000|2022-05-31 04:36:50|9404.17|9284.17|9405.51|9285.51|9405.51|9285.51|9404.17|9284.17|10
1653971820000|2022-05-31 04:37:00|9405.39|9285.39|9402.42|9282.42|9405.39|9285.39|9402.42|9282.42|9
1653971830000|2022-05-31 04:37:10|9402.11|9282.11|9401.31|9281.31|9402.11|9282.11|9401.27|9281.27|10
1653971840000|2022-05-31 04:37:20|9401.34|9281.34|9399.77|9279.77|9401.34|9281.34|9399.77|9279.77|10
1653971850000|2022-05-31 04:37:30|9399.86|9279.86|9398.27|9278.27|9399.86|9279.86|9398.27|9278.27|10
1653971860000|2022-05-31 04:37:40|9398.09|9278.09|9396.95|9276.95|9398.16|9278.16|9396.95|9276.95|10
1653971870000|2022-05-31 04:37:50|9396.84|9276.84|9394.36|9274.36|9396.84|9276.84|9394.36|9274.36|10
1653971880000|2022-05-31 04:38:00|9394.58|9274.58|9396.8|9276.8|9397.01|9277.01|9394.58|9274.58|9
1653971890000|2022-05-31 04:38:10|9397.08|9277.08|9397.14|9277.14|9397.32|9277.32|9397.08|9277.08|9
1653971900000|2022-05-31 04:38:20|9397.25|9277.25|9398.48|9278.48|9398.75|9278.75|9396.77|9276.77|10
1653971910000|2022-05-31 04:38:30|9398.47|9278.47|9396.77|9276.77|9398.47|9278.47|9396.73|9276.73|10
1653971920000|2022-05-31 04:38:40|9396.82|9276.82|9393.66|9273.66|9396.82|9276.82|9393.66|9273.66|10
1653971930000|2022-05-31 04:38:50|9393.35|9273.35|9391.26|9271.26|9393.35|9273.35|9391.26|9271.26|10
1653971940000|2022-05-31 04:39:00|9391.05|9271.05|9390.85|9270.85|9391.5|9271.5|9389.71|9269.71|10
1653971950000|2022-05-31 04:39:10|9390.84|9270.84|9388.43|9268.43|9391.02|9271.02|9388.43|9268.43|9
1653971960000|2022-05-31 04:39:20|9387.69|9267.69|9386.52|9266.52|9387.69|9267.69|9386.41|9266.41|10
1653971970000|2022-05-31 04:39:30|9386.57|9266.57|9386.43|9266.43|9386.57|9266.57|9385.59|9265.59|10
1653971980000|2022-05-31 04:39:40|9386.44|9266.44|9387.62|9267.62|9388.07|9268.07|9386.44|9266.44|10
1653971990000|2022-05-31 04:39:50|9387.63|9267.63|9387.04|9267.04|9387.63|9267.63|9387.04|9267.04|9
1653972000000|2022-05-31 04:40:00|9386.4|9266.4|9384.55|9264.55|9386.4|9266.4|9384.45|9264.45|10
1653972010000|2022-05-31 04:40:10|9384.57|9264.57|9383.85|9263.85|9384.58|9264.58|9383.85|9263.85|9
1653972020000|2022-05-31 04:40:20|9383.89|9263.89|9382.31|9262.31|9383.91|9263.91|9382.31|9262.31|9
1653972030000|2022-05-31 04:40:30|9382.19|9262.19|9376.02|9256.02|9382.19|9262.19|9376.02|9256.02|10
1653972040000|2022-05-31 04:40:40|9374.84|9254.84|9369.33|9249.33|9374.84|9254.84|9369.33|9249.33|10
1653972050000|2022-05-31 04:40:50|9369.44|9249.44|9367.36|9247.36|9369.82|9249.82|9367.36|9247.36|10
1653972060000|2022-05-31 04:41:00|9367.17|9247.17|9366.72|9246.72|9367.31|9247.31|9366.17|9246.17|10
1653972070000|2022-05-31 04:41:10|9366.6|9246.6|9366.22|9246.22|9366.6|9246.6|9365.38|9245.38|10
1653972080000|2022-05-31 04:41:20|9366.72|9246.72|9365.43|9245.43|9366.72|9246.72|9365.39|9245.39|9
1653972090000|2022-05-31 04:41:30|9365.42|9245.42|9364.71|9244.71|9365.42|9245.42|9364.15|9244.15|10
1653972100000|2022-05-31 04:41:40|9364.84|9244.84|9362.19|9242.19|9365.06|9245.06|9362.19|9242.19|10
1653972110000|2022-05-31 04:41:50|9361.91|9241.91|9360.38|9240.38|9361.91|9241.91|9360.38|9240.38|10
1653972120000|2022-05-31 04:42:00|9360.22|9240.22|9359.55|9239.55|9360.24|9240.24|9359.55|9239.55|10
1653972130000|2022-05-31 04:42:10|9358.9|9238.9|9357.11|9237.11|9358.9|9238.9|9357.11|9237.11|10
1653972140000|2022-05-31 04:42:20|9357.17|9237.17|9354.74|9234.74|9357.17|9237.17|9354.74|9234.74|9
1653972150000|2022-05-31 04:42:30|9354.77|9234.77|9354.73|9234.73|9354.92|9234.92|9354.63|9234.63|9
1653972160000|2022-05-31 04:42:40|9354.95|9234.95|9354.99|9234.99|9355.79|9235.79|9354.95|9234.95|10
1653972170000|2022-05-31 04:42:50|9355.32|9235.32|9354.39|9234.39|9355.95|9235.95|9354.39|9234.39|10
1653972180000|2022-05-31 04:43:00|9354.49|9234.49|9355.42|9235.42|9355.42|9235.42|9354.12|9234.12|9
1653972190000|2022-05-31 04:43:10|9355.84|9235.84|9357.63|9237.63|9357.63|9237.63|9355.84|9235.84|10
1653972200000|2022-05-31 04:43:20|9357.61|9237.61|9359.55|9239.55|9359.93|9239.93|9357.46|9237.46|10
1653972210000|2022-05-31 04:43:30|9359.7|9239.7|9359.15|9239.15|9361|9241|9359.15|9239.15|10
1653972220000|2022-05-31 04:43:40|9358.8|9238.8|9358.7|9238.7|9358.97|9238.97|9358.22|9238.22|9
1653972230000|2022-05-31 04:43:50|9358.89|9238.89|9357.51|9237.51|9358.89|9238.89|9357.44|9237.44|9
1653972240000|2022-05-31 04:44:00|9357.44|9237.44|9359.01|9239.01|9359.01|9239.01|9357.23|9237.23|10
1653972250000|2022-05-31 04:44:10|9359.02|9239.02|9359.6|9239.6|9359.97|9239.97|9359.02|9239.02|10
1653972260000|2022-05-31 04:44:20|9359.05|9239.05|9359.71|9239.71|9359.71|9239.71|9359.05|9239.05|9
1653972270000|2022-05-31 04:44:30|9359.75|9239.75|9360.74|9240.74|9360.74|9240.74|9359.71|9239.71|10
1653972280000|2022-05-31 04:44:40|9360.84|9240.84|9360.38|9240.38|9360.84|9240.84|9360.38|9240.38|9
1653972290000|2022-05-31 04:44:50|9360.52|9240.52|9360.42|9240.42|9360.52|9240.52|9360.1|9240.1|10
1653972300000|2022-05-31 04:45:00|9360.44|9240.44|9360.27|9240.27|9360.83|9240.83|9360.27|9240.27|10
1653972310000|2022-05-31 04:45:10|9360.38|9240.38|9358.25|9238.25|9360.38|9240.38|9358.25|9238.25|10
1653972320000|2022-05-31 04:45:20|9358.11|9238.11|9358.29|9238.29|9358.29|9238.29|9358.05|9238.05|6
1653972330000|2022-05-31 04:45:30|9358.22|9238.22|9358.08|9238.08|9358.32|9238.32|9358.08|9238.08|10
1653972340000|2022-05-31 04:45:40|9358.07|9238.07|9356.25|9236.25|9358.07|9238.07|9356.18|9236.18|10
1653972350000|2022-05-31 04:45:50|9356.21|9236.21|9356.01|9236.01|9356.21|9236.21|9355.72|9235.72|9
1653972360000|2022-05-31 04:46:00|9355.97|9235.97|9358.05|9238.05|9358.05|9238.05|9355.97|9235.97|10
1653972370000|2022-05-31 04:46:10|9358.43|9238.43|9358.76|9238.76|9359.07|9239.07|9358.43|9238.43|10
1653972380000|2022-05-31 04:46:20|9358.72|9238.72|9358.63|9238.63|9358.86|9238.86|9358.63|9238.63|9
1653972390000|2022-05-31 04:46:30|9358.31|9238.31|9358.06|9238.06|9358.54|9238.54|9358.01|9238.01|10
1653972400000|2022-05-31 04:46:40|9358.09|9238.09|9358.76|9238.76|9358.76|9238.76|9358.07|9238.07|10
1653972410000|2022-05-31 04:46:50|9358.57|9238.57|9357.93|9237.93|9358.8|9238.8|9357.86|9237.86|10
1653972420000|2022-05-31 04:47:00|9358.05|9238.05|9358.49|9238.49|9358.54|9238.54|9358.05|9238.05|10
1653972430000|2022-05-31 04:47:10|9358.57|9238.57|9360|9240|9360|9240|9358.57|9238.57|10
1653972440000|2022-05-31 04:47:20|9360.25|9240.25|9361.65|9241.65|9361.65|9241.65|9360.25|9240.25|10
1653972450000|2022-05-31 04:47:30|9361.66|9241.66|9363.32|9243.32|9363.32|9243.32|9361.66|9241.66|10
1653972460000|2022-05-31 04:47:40|9363.51|9243.51|9362.76|9242.76|9363.51|9243.51|9362.76|9242.76|10
1653972470000|2022-05-31 04:47:50|9362.31|9242.31|9361.34|9241.34|9362.42|9242.42|9361.34|9241.34|10
1653972480000|2022-05-31 04:48:00|9361.32|9241.32|9360.78|9240.78|9361.51|9241.51|9360.62|9240.62|10
1653972490000|2022-05-31 04:48:10|9360.73|9240.73|9360.57|9240.57|9361|9241|9360.57|9240.57|9
1653972500000|2022-05-31 04:48:20|9360.64|9240.64|9359.8|9239.8|9360.64|9240.64|9359.8|9239.8|10
1653972510000|2022-05-31 04:48:30|9359.95|9239.95|9358.17|9238.17|9360.06|9240.06|9357.99|9237.99|10
1653972520000|2022-05-31 04:48:40|9358.34|9238.34|9359.86|9239.86|9359.87|9239.87|9358.34|9238.34|10
1653972530000|2022-05-31 04:48:50|9359.78|9239.78|9359.43|9239.43|9360.22|9240.22|9359.43|9239.43|10
1653972540000|2022-05-31 04:49:00|9359.36|9239.36|9359.24|9239.24|9359.36|9239.36|9358.28|9238.28|10
1653972550000|2022-05-31 04:49:10|9359.2|9239.2|9357.84|9237.84|9359.2|9239.2|9357.84|9237.84|10
1653972560000|2022-05-31 04:49:20|9357.44|9237.44|9358.45|9238.45|9358.45|9238.45|9357.44|9237.44|8
1653972570000|2022-05-31 04:49:30|9358.75|9238.75|9360.03|9240.03|9360.12|9240.12|9358.75|9238.75|9
1653972580000|2022-05-31 04:49:40|9359.93|9239.93|9359.66|9239.66|9359.93|9239.93|9359.66|9239.66|9
1653972590000|2022-05-31 04:49:50|9359.7|9239.7|9360.04|9240.04|9360.04|9240.04|9359.7|9239.7|9
1653972600000|2022-05-31 04:50:00|9360.42|9240.42|9359.54|9239.54|9360.42|9240.42|9359.52|9239.52|9
1653972610000|2022-05-31 04:50:10|9359.17|9239.17|9359.19|9239.19|9359.19|9239.19|9358.78|9238.78|8
1653972620000|2022-05-31 04:50:20|9359.31|9239.31|9359.77|9239.77|9359.96|9239.96|9359.31|9239.31|10
1653972630000|2022-05-31 04:50:30|9360.34|9240.34|9360.56|9240.56|9360.56|9240.56|9360.31|9240.31|10
1653972640000|2022-05-31 04:50:40|9360.81|9240.81|9362.55|9242.55|9362.55|9242.55|9360.81|9240.81|9
1653972650000|2022-05-31 04:50:50|9362.56|9242.56|9362.88|9242.88|9362.95|9242.95|9362.56|9242.56|9
1653972660000|2022-05-31 04:51:00|9362.89|9242.89|9363.7|9243.7|9363.7|9243.7|9362.59|9242.59|9
1653972670000|2022-05-31 04:51:10|9364.07|9244.07|9364.02|9244.02|9364.75|9244.75|9363.97|9243.97|10
1653972680000|2022-05-31 04:51:20|9364.18|9244.18|9364.84|9244.84|9364.84|9244.84|9363.97|9243.97|8
1653972690000|2022-05-31 04:51:30|9366.2|9246.2|9366.64|9246.64|9366.66|9246.66|9365.73|9245.73|9
1653972700000|2022-05-31 04:51:40|9367.15|9247.15|9369.3|9249.3|9369.3|9249.3|9367.14|9247.14|10
1653972710000|2022-05-31 04:51:50|9369.32|9249.32|9370.62|9250.62|9371.03|9251.03|9369.32|9249.32|9
1653972720000|2022-05-31 04:52:00|9370.72|9250.72|9370.72|9250.72|9371.3|9251.3|9370.45|9250.45|10
1653972730000|2022-05-31 04:52:10|9370.25|9250.25|9375.19|9255.19|9375.19|9255.19|9370.15|9250.15|10
1653972740000|2022-05-31 04:52:20|9375.71|9255.71|9376.32|9256.32|9377.41|9257.41|9374.75|9254.75|10
1653972750000|2022-05-31 04:52:30|9375.92|9255.92|9379.46|9259.46|9379.46|9259.46|9375.92|9255.92|10
1653972760000|2022-05-31 04:52:40|9380.74|9260.74|9377.12|9257.12|9381.2|9261.2|9377.12|9257.12|10
1653972770000|2022-05-31 04:52:50|9377.17|9257.17|9376.91|9256.91|9377.52|9257.52|9376.91|9256.91|10
1653972780000|2022-05-31 04:53:00|9376.82|9256.82|9374.81|9254.81|9376.82|9256.82|9374.81|9254.81|10
1653972790000|2022-05-31 04:53:10|9374.84|9254.84|9374.61|9254.61|9375.31|9255.31|9374.61|9254.61|10
1653972800000|2022-05-31 04:53:20|9374.03|9254.03|9376.29|9256.29|9376.29|9256.29|9372.89|9252.89|10
1653972810000|2022-05-31 04:53:30|9376.5|9256.5|9377.77|9257.77|9377.77|9257.77|9376.35|9256.35|10
1653972820000|2022-05-31 04:53:40|9377.98|9257.98|9377.75|9257.75|9377.98|9257.98|9377.19|9257.19|9
1653972830000|2022-05-31 04:53:50|9377.54|9257.54|9378.24|9258.24|9378.37|9258.37|9377.54|9257.54|9
1653972840000|2022-05-31 04:54:00|9378.23|9258.23|9378.24|9258.24|9378.51|9258.51|9378.23|9258.23|10
1653972850000|2022-05-31 04:54:10|9378.35|9258.35|9379.62|9259.62|9379.62|9259.62|9378.35|9258.35|10
1653972860000|2022-05-31 04:54:20|9378.58|9258.58|9380|9260|9380|9260|9378.06|9258.06|10
1653972870000|2022-05-31 04:54:30|9380.23|9260.23|9380.51|9260.51|9380.97|9260.97|9380.23|9260.23|9
1653972880000|2022-05-31 04:54:40|9380.14|9260.14|9380.42|9260.42|9380.49|9260.49|9380.14|9260.14|9
1653972890000|2022-05-31 04:54:50|9380.33|9260.33|9380.62|9260.62|9380.88|9260.88|9380.23|9260.23|10
1653972900000|2022-05-31 04:55:00|9380.27|9260.27|9380.2|9260.2|9380.27|9260.27|9379.65|9259.65|10
1653972910000|2022-05-31 04:55:10|9380.21|9260.21|9379.84|9259.84|9380.21|9260.21|9379.69|9259.69|9
1653972920000|2022-05-31 04:55:20|9379.66|9259.66|9379.8|9259.8|9379.97|9259.97|9379.57|9259.57|8
1653972930000|2022-05-31 04:55:30|9379.97|9259.97|9379.55|9259.55|9379.97|9259.97|9379.47|9259.47|9
1653972940000|2022-05-31 04:55:40|9379.73|9259.73|9379.39|9259.39|9379.73|9259.73|9379.13|9259.13|10
1653972950000|2022-05-31 04:55:50|9379.41|9259.41|9379.57|9259.57|9379.59|9259.59|9379.39|9259.39|9
1653972960000|2022-05-31 04:56:00|9379.45|9259.45|9378.74|9258.74|9379.46|9259.46|9378.54|9258.54|9
1653972970000|2022-05-31 04:56:10|9379.62|9259.62|9380.66|9260.66|9380.72|9260.72|9379.61|9259.61|10
1653972980000|2022-05-31 04:56:20|9380.71|9260.71|9378.23|9258.23|9380.71|9260.71|9378.23|9258.23|10
1653972990000|2022-05-31 04:56:30|9378.31|9258.31|9377.87|9257.87|9378.44|9258.44|9377.8|9257.8|10
1653973000000|2022-05-31 04:56:40|9377.79|9257.79|9377.87|9257.87|9377.9|9257.9|9377.67|9257.67|9
1653973010000|2022-05-31 04:56:50|9377.88|9257.88|9377.76|9257.76|9377.88|9257.88|9377.68|9257.68|9
1653973020000|2022-05-31 04:57:00|9377.72|9257.72|9374.77|9254.77|9377.72|9257.72|9374.77|9254.77|10
1653973030000|2022-05-31 04:57:10|9374.54|9254.54|9372.7|9252.7|9374.74|9254.74|9372.7|9252.7|7
1653973040000|2022-05-31 04:57:20|9372.16|9252.16|9370.05|9250.05|9372.16|9252.16|9369.96|9249.96|10
1653973050000|2022-05-31 04:57:30|9369.46|9249.46|9368.51|9248.51|9369.46|9249.46|9368.51|9248.51|8
1653973060000|2022-05-31 04:57:40|9368.56|9248.56|9366.13|9246.13|9368.56|9248.56|9366.13|9246.13|10
1653973070000|2022-05-31 04:57:50|9366.21|9246.21|9365.95|9245.95|9366.53|9246.53|9365.95|9245.95|10
1653973080000|2022-05-31 04:58:00|9365.87|9245.87|9365.61|9245.61|9365.94|9245.94|9365.48|9245.48|10
1653973090000|2022-05-31 04:58:10|9365.68|9245.68|9365.21|9245.21|9365.82|9245.82|9365.21|9245.21|8
1653973100000|2022-05-31 04:58:20|9365.11|9245.11|9365.57|9245.57|9365.57|9245.57|9364.95|9244.95|9
1653973110000|2022-05-31 04:58:30|9365.58|9245.58|9366|9246|9366.08|9246.08|9365.48|9245.48|8
1653973120000|2022-05-31 04:58:40|9365.99|9245.99|9365.42|9245.42|9365.99|9245.99|9365.17|9245.17|8
1653973130000|2022-05-31 04:58:50|9365.29|9245.29|9363.54|9243.54|9365.29|9245.29|9363.54|9243.54|8
1653973140000|2022-05-31 04:59:00|9363.48|9243.48|9363.98|9243.98|9364.19|9244.19|9363.44|9243.44|9
1653973150000|2022-05-31 04:59:10|9364.24|9244.24|9360.28|9240.28|9364.4|9244.4|9360.28|9240.28|10
1653973160000|2022-05-31 04:59:20|9360.23|9240.23|9358.74|9238.74|9360.3|9240.3|9358.74|9238.74|10
1653973170000|2022-05-31 04:59:30|9358.66|9238.66|9356.58|9236.58|9358.69|9238.69|9356.58|9236.58|10
1653973180000|2022-05-31 04:59:40|9356.11|9236.11|9356.12|9236.12|9356.43|9236.43|9356.03|9236.03|10
1653973190000|2022-05-31 04:59:50|9356.09|9236.09|9356.24|9236.24|9356.24|9236.24|9355.66|9235.66|10
1653973200000|2022-05-31 05:00:00|9356.36|9236.36|9359.01|9239.01|9359.04|9239.04|9356.36|9236.36|10
1653973210000|2022-05-31 05:00:10|9359.15|9239.15|9361.24|9241.24|9361.24|9241.24|9359.15|9239.15|10
1653973220000|2022-05-31 05:00:20|9361.2|9241.2|9360.31|9240.31|9361.59|9241.59|9360.31|9240.31|10
1653973230000|2022-05-31 05:00:30|9360.14|9240.14|9361.47|9241.47|9361.47|9241.47|9360.14|9240.14|10
1653973240000|2022-05-31 05:00:40|9361.92|9241.92|9363.22|9243.22|9363.22|9243.22|9361.92|9241.92|9
1653973250000|2022-05-31 05:00:50|9363.29|9243.29|9364.81|9244.81|9364.81|9244.81|9363.24|9243.24|10
1653973260000|2022-05-31 05:01:00|9364.9|9244.9|9365.43|9245.43|9365.43|9245.43|9364.86|9244.86|8
1653973270000|2022-05-31 05:01:10|9366.27|9246.27|9366.11|9246.11|9366.97|9246.97|9365.86|9245.86|9
1653973280000|2022-05-31 05:01:20|9366.03|9246.03|9364.95|9244.95|9366.03|9246.03|9364.63|9244.63|10
1653973290000|2022-05-31 05:01:30|9364.97|9244.97|9365.36|9245.36|9365.36|9245.36|9364.97|9244.97|10
1653973300000|2022-05-31 05:01:40|9365.5|9245.5|9366.22|9246.22|9366.22|9246.22|9365.5|9245.5|9
1653973310000|2022-05-31 05:01:50|9366.14|9246.14|9366.74|9246.74|9366.77|9246.77|9366.14|9246.14|10
1653973320000|2022-05-31 05:02:00|9366.61|9246.61|9367.66|9247.66|9367.66|9247.66|9366.59|9246.59|10
1653973330000|2022-05-31 05:02:10|9367.6|9247.6|9367.27|9247.27|9367.85|9247.85|9367.27|9247.27|10
1653973340000|2022-05-31 05:02:20|9367.16|9247.16|9365.55|9245.55|9367.16|9247.16|9365.55|9245.55|10
1653973350000|2022-05-31 05:02:30|9365.32|9245.32|9365.19|9245.19|9365.44|9245.44|9364.97|9244.97|10
1653973360000|2022-05-31 05:02:40|9365.11|9245.11|9364.7|9244.7|9365.11|9245.11|9364.54|9244.54|9
1653973370000|2022-05-31 05:02:50|9364.74|9244.74|9364.37|9244.37|9364.8|9244.8|9364.31|9244.31|9
1653973380000|2022-05-31 05:03:00|9364.29|9244.29|9363.06|9243.06|9364.39|9244.39|9363.06|9243.06|10
1653973390000|2022-05-31 05:03:10|9363.03|9243.03|9361.5|9241.5|9363.03|9243.03|9361.44|9241.44|9
1653973400000|2022-05-31 05:03:20|9361.53|9241.53|9360.5|9240.5|9361.63|9241.63|9360.5|9240.5|8
1653973410000|2022-05-31 05:03:30|9358.78|9238.78|9356.09|9236.09|9358.78|9238.78|9355.52|9235.52|10
1653973420000|2022-05-31 05:03:40|9356.06|9236.06|9356.7|9236.7|9356.7|9236.7|9355.63|9235.63|10
1653973430000|2022-05-31 05:03:50|9356.92|9236.92|9357.51|9237.51|9357.51|9237.51|9356.73|9236.73|10
1653973440000|2022-05-31 05:04:00|9357|9237|9359.77|9239.77|9359.77|9239.77|9357|9237|9
1653973450000|2022-05-31 05:04:10|9360.5|9240.5|9362.23|9242.23|9362.23|9242.23|9360.5|9240.5|10
1653973460000|2022-05-31 05:04:20|9362.73|9242.73|9363.43|9243.43|9363.43|9243.43|9362.73|9242.73|9
1653973470000|2022-05-31 05:04:30|9363.55|9243.55|9364.05|9244.05|9364.47|9244.47|9363.54|9243.54|10
1653973480000|2022-05-31 05:04:40|9364.38|9244.38|9364.25|9244.25|9364.64|9244.64|9364.25|9244.25|10
1653973490000|2022-05-31 05:04:50|9364.41|9244.41|9366.59|9246.59|9366.62|9246.62|9364.41|9244.41|10
1653973500000|2022-05-31 05:05:00|9366.54|9246.54|9367.39|9247.39|9367.39|9247.39|9366.33|9246.33|10
1653973510000|2022-05-31 05:05:10|9367.49|9247.49|9370.52|9250.52|9370.52|9250.52|9367.49|9247.49|10
1653973520000|2022-05-31 05:05:20|9370.86|9250.86|9372.2|9252.2|9372.2|9252.2|9370.86|9250.86|9
1653973530000|2022-05-31 05:05:30|9372.76|9252.76|9374.47|9254.47|9374.47|9254.47|9372.76|9252.76|8
1653973540000|2022-05-31 05:05:40|9373.39|9253.39|9373.68|9253.68|9373.68|9253.68|9373.39|9253.39|8
1653973550000|2022-05-31 05:05:50|9372.98|9252.98|9372.92|9252.92|9373.04|9253.04|9372.92|9252.92|4
1653973560000|2022-05-31 05:06:00|9372.87|9252.87|9373.2|9253.2|9373.2|9253.2|9372.87|9252.87|7
1653973570000|2022-05-31 05:06:10|9373.18|9253.18|9373.87|9253.87|9373.87|9253.87|9373.14|9253.14|5
1653973580000|2022-05-31 05:06:20|9373.82|9253.82|9374.12|9254.12|9374.12|9254.12|9373.16|9253.16|9
1653973590000|2022-05-31 05:06:30|9373.91|9253.91|9375.45|9255.45|9375.45|9255.45|9373.85|9253.85|10
1653973600000|2022-05-31 05:06:40|9375.36|9255.36|9379.92|9259.92|9379.92|9259.92|9375.36|9255.36|9
1653973610000|2022-05-31 05:06:50|9380.84|9260.84|9379.35|9259.35|9382.02|9262.02|9379.35|9259.35|9
1653973620000|2022-05-31 05:07:00|9378.99|9258.99|9381.63|9261.63|9381.76|9261.76|9378.98|9258.98|10
1653973630000|2022-05-31 05:07:10|9380.3|9260.3|9382.51|9262.51|9382.51|9262.51|9380.3|9260.3|10
1653973640000|2022-05-31 05:07:20|9382.9|9262.9|9384.4|9264.4|9384.43|9264.43|9382.82|9262.82|10
1653973650000|2022-05-31 05:07:30|9384.35|9264.35|9382.09|9262.09|9384.35|9264.35|9382.09|9262.09|10
1653973660000|2022-05-31 05:07:40|9380.78|9260.78|9378.43|9258.43|9380.78|9260.78|9378.39|9258.39|10
1653973670000|2022-05-31 05:07:50|9378.27|9258.27|9377.55|9257.55|9378.3|9258.3|9377.55|9257.55|10
1653973680000|2022-05-31 05:08:00|9377.46|9257.46|9378.77|9258.77|9378.84|9258.84|9377.37|9257.37|10
1653973690000|2022-05-31 05:08:10|9379.05|9259.05|9377.85|9257.85|9379.05|9259.05|9377.65|9257.65|10
1653973700000|2022-05-31 05:08:20|9377.51|9257.51|9377.42|9257.42|9378.18|9258.18|9377.34|9257.34|10
1653973710000|2022-05-31 05:08:30|9377.7|9257.7|9378.38|9258.38|9378.45|9258.45|9377.7|9257.7|10
1653973720000|2022-05-31 05:08:40|9378.68|9258.68|9379.21|9259.21|9379.21|9259.21|9378.33|9258.33|10
1653973730000|2022-05-31 05:08:50|9379.22|9259.22|9378.83|9258.83|9379.23|9259.23|9378.73|9258.73|9
1653973740000|2022-05-31 05:09:00|9378.63|9258.63|9380.54|9260.54|9380.54|9260.54|9378.5|9258.5|10
1653973750000|2022-05-31 05:09:10|9380.47|9260.47|9380.35|9260.35|9380.95|9260.95|9380.33|9260.33|10
1653973760000|2022-05-31 05:09:20|9379.43|9259.43|9377.61|9257.61|9379.43|9259.43|9377.61|9257.61|10
1653973770000|2022-05-31 05:09:30|9377.19|9257.19|9374.52|9254.52|9377.19|9257.19|9374.52|9254.52|9
1653973780000|2022-05-31 05:09:40|9373.84|9253.84|9369.81|9249.81|9373.84|9253.84|9369.81|9249.81|10
1653973790000|2022-05-31 05:09:50|9369.51|9249.51|9366.09|9246.09|9369.51|9249.51|9366.09|9246.09|9
1653973800000|2022-05-31 05:10:00|9366.39|9246.39|9361.54|9241.54|9366.39|9246.39|9361.54|9241.54|10
1653973810000|2022-05-31 05:10:10|9361.15|9241.15|9358.45|9238.45|9361.15|9241.15|9358.45|9238.45|10
1653973820000|2022-05-31 05:10:20|9358.5|9238.5|9356.84|9236.84|9358.5|9238.5|9356.84|9236.84|10
1653973830000|2022-05-31 05:10:30|9356.86|9236.86|9356.16|9236.16|9356.86|9236.86|9356.05|9236.05|10
1653973840000|2022-05-31 05:10:40|9356.17|9236.17|9350.51|9230.51|9356.24|9236.24|9350.51|9230.51|10
1653973850000|2022-05-31 05:10:50|9349.83|9229.83|9344.73|9224.73|9349.83|9229.83|9344.7|9224.7|10
1653973860000|2022-05-31 05:11:00|9343.7|9223.7|9340.97|9220.97|9344.02|9224.02|9340.26|9220.26|10
1653973870000|2022-05-31 05:11:10|9340.71|9220.71|9340.41|9220.41|9340.77|9220.77|9340.38|9220.38|10
1653973880000|2022-05-31 05:11:20|9340.75|9220.75|9342.34|9222.34|9342.34|9222.34|9340.61|9220.61|10
1653973890000|2022-05-31 05:11:30|9342.46|9222.46|9342.88|9222.88|9342.88|9222.88|9341.16|9221.16|10
1653973900000|2022-05-31 05:11:40|9342.99|9222.99|9343.45|9223.45|9343.45|9223.45|9342.21|9222.21|10
1653973910000|2022-05-31 05:11:50|9342.59|9222.59|9344.62|9224.62|9344.62|9224.62|9342.59|9222.59|10
1653973920000|2022-05-31 05:12:00|9344.75|9224.75|9348.37|9228.37|9348.37|9228.37|9344.75|9224.75|10
1653973930000|2022-05-31 05:12:10|9349.93|9229.93|9349.95|9229.95|9350.94|9230.94|9349.93|9229.93|10
1653973940000|2022-05-31 05:12:20|9348.99|9228.99|9349.68|9229.68|9350.05|9230.05|9348.98|9228.98|10
1653973950000|2022-05-31 05:12:30|9349.73|9229.73|9350.84|9230.84|9351.2|9231.2|9349.69|9229.69|10
1653973960000|2022-05-31 05:12:40|9351.22|9231.22|9352.87|9232.87|9353|9233|9351.22|9231.22|10
1653973970000|2022-05-31 05:12:50|9353.27|9233.27|9355.68|9235.68|9355.68|9235.68|9353.27|9233.27|10
1653973980000|2022-05-31 05:13:00|9356.09|9236.09|9361.35|9241.35|9361.35|9241.35|9356.09|9236.09|10
1653973990000|2022-05-31 05:13:10|9362.03|9242.03|9364.6|9244.6|9364.6|9244.6|9362.03|9242.03|10
1653974000000|2022-05-31 05:13:20|9364.49|9244.49|9367.38|9247.38|9367.47|9247.47|9364.49|9244.49|10
1653974010000|2022-05-31 05:13:30|9367.13|9247.13|9366.41|9246.41|9367.13|9247.13|9366.37|9246.37|10
1653974020000|2022-05-31 05:13:40|9366.38|9246.38|9367.59|9247.59|9367.93|9247.93|9365.91|9245.91|10
1653974030000|2022-05-31 05:13:50|9367.04|9247.04|9368.47|9248.47|9368.67|9248.67|9367|9247|10
1653974040000|2022-05-31 05:14:00|9368.88|9248.88|9370.27|9250.27|9370.27|9250.27|9368.88|9248.88|10
1653974050000|2022-05-31 05:14:10|9370.11|9250.11|9372.6|9252.6|9372.6|9252.6|9370.11|9250.11|10
1653974060000|2022-05-31 05:14:20|9372.38|9252.38|9373.09|9253.09|9373.59|9253.59|9372.06|9252.06|10
1653974070000|2022-05-31 05:14:30|9373.1|9253.1|9374.42|9254.42|9374.42|9254.42|9372.94|9252.94|10
1653974080000|2022-05-31 05:14:40|9374.04|9254.04|9374.92|9254.92|9375.27|9255.27|9374.04|9254.04|8
1653974090000|2022-05-31 05:14:50|9375.35|9255.35|9377.03|9257.03|9377.03|9257.03|9375.35|9255.35|10
1653974100000|2022-05-31 05:15:00|9377.13|9257.13|9377.62|9257.62|9377.75|9257.75|9376.83|9256.83|9
1653974110000|2022-05-31 05:15:10|9377.85|9257.85|9380.89|9260.89|9380.89|9260.89|9377.85|9257.85|10
1653974120000|2022-05-31 05:15:20|9380.71|9260.71|9385.42|9265.42|9385.42|9265.42|9380.71|9260.71|10
1653974130000|2022-05-31 05:15:30|9384.81|9264.81|9385.68|9265.68|9385.95|9265.95|9384.61|9264.61|10
1653974140000|2022-05-31 05:15:40|9386.28|9266.28|9386.57|9266.57|9386.83|9266.83|9385.8|9265.8|10
1653974150000|2022-05-31 05:15:50|9386.41|9266.41|9387.7|9267.7|9387.7|9267.7|9386.16|9266.16|9
1653974160000|2022-05-31 05:16:00|9387.96|9267.96|9393.74|9273.74|9394.49|9274.49|9387.96|9267.96|10
1653974170000|2022-05-31 05:16:10|9394.37|9274.37|9397.38|9277.38|9397.38|9277.38|9394.21|9274.21|10
1653974180000|2022-05-31 05:16:20|9397.61|9277.61|9403.27|9283.27|9403.27|9283.27|9397.61|9277.61|10
1653974190000|2022-05-31 05:16:30|9405.21|9285.21|9411.1|9291.1|9411.1|9291.1|9405.21|9285.21|10
1653974200000|2022-05-31 05:16:40|9411.25|9291.25|9414.63|9294.63|9414.63|9294.63|9411.25|9291.25|10
1653974210000|2022-05-31 05:16:50|9415.06|9295.06|9414.13|9294.13|9415.33|9295.33|9414.08|9294.08|10
1653974220000|2022-05-31 05:17:00|9414.03|9294.03|9415.36|9295.36|9415.36|9295.36|9414.03|9294.03|10
1653974230000|2022-05-31 05:17:10|9415.34|9295.34|9419.29|9299.29|9419.29|9299.29|9415.24|9295.24|10
1653974240000|2022-05-31 05:17:20|9419.44|9299.44|9417.36|9297.36|9419.46|9299.46|9414.75|9294.75|10
1653974250000|2022-05-31 05:17:30|9418.48|9298.48|9422.47|9302.47|9422.47|9302.47|9418.48|9298.48|10
1653974260000|2022-05-31 05:17:40|9423.76|9303.76|9427.02|9307.02|9427.02|9307.02|9423.76|9303.76|10
1653974270000|2022-05-31 05:17:50|9427.52|9307.52|9428.43|9308.43|9428.43|9308.43|9427.52|9307.52|10
1653974280000|2022-05-31 05:18:00|9429.08|9309.08|9431.44|9311.44|9431.44|9311.44|9428.89|9308.89|10
1653974290000|2022-05-31 05:18:10|9432.5|9312.5|9433.59|9313.59|9436.64|9316.64|9432.5|9312.5|10
1653974300000|2022-05-31 05:18:20|9433.77|9313.77|9434.76|9314.76|9434.96|9314.96|9432.56|9312.56|10
1653974310000|2022-05-31 05:18:30|9434.7|9314.7|9434.1|9314.1|9435.95|9315.95|9433.96|9313.96|10
1653974320000|2022-05-31 05:18:40|9435.31|9315.31|9434.99|9314.99|9436.18|9316.18|9434.67|9314.67|9
1653974330000|2022-05-31 05:18:50|9435.41|9315.41|9432.6|9312.6|9435.41|9315.41|9432.6|9312.6|10
1653974340000|2022-05-31 05:19:00|9430.85|9310.85|9429.33|9309.33|9431.25|9311.25|9429.33|9309.33|10
1653974350000|2022-05-31 05:19:10|9431.02|9311.02|9431.9|9311.9|9431.9|9311.9|9430.37|9310.37|9
1653974360000|2022-05-31 05:19:20|9431.8|9311.8|9437.49|9317.49|9437.49|9317.49|9431.8|9311.8|10
1653974370000|2022-05-31 05:19:30|9436.88|9316.88|9438.14|9318.14|9439.22|9319.22|9435.53|9315.53|9
1653974380000|2022-05-31 05:19:40|9435.1|9315.1|9438.78|9318.78|9438.78|9318.78|9435.1|9315.1|10
1653974390000|2022-05-31 05:19:50|9439.07|9319.07|9440.58|9320.58|9440.58|9320.58|9438.95|9318.95|10
1653974400000|2022-05-31 05:20:00|9440.5|9320.5|9439.47|9319.47|9440.5|9320.5|9439.47|9319.47|9
1653974410000|2022-05-31 05:20:10|9439.27|9319.27|9438.04|9318.04|9439.27|9319.27|9438.04|9318.04|10
1653974420000|2022-05-31 05:20:20|9437|9317|9434.32|9314.32|9437|9317|9434.32|9314.32|10
1653974430000|2022-05-31 05:20:30|9434.91|9314.91|9435.51|9315.51|9436.29|9316.29|9434.22|9314.22|10
1653974440000|2022-05-31 05:20:40|9435.3|9315.3|9433.6|9313.6|9435.32|9315.32|9433.6|9313.6|10
1653974450000|2022-05-31 05:20:50|9433.84|9313.84|9433.78|9313.78|9433.94|9313.94|9433.43|9313.43|9
1653974460000|2022-05-31 05:21:00|9433.61|9313.61|9432.81|9312.81|9433.61|9313.61|9432.81|9312.81|10
1653974470000|2022-05-31 05:21:10|9432.88|9312.88|9431.48|9311.48|9432.88|9312.88|9431.45|9311.45|10
1653974480000|2022-05-31 05:21:20|9431.91|9311.91|9435.53|9315.53|9435.53|9315.53|9431.91|9311.91|10
1653974490000|2022-05-31 05:21:30|9435.56|9315.56|9434.82|9314.82|9435.56|9315.56|9434.82|9314.82|8
1653974500000|2022-05-31 05:21:40|9434.98|9314.98|9435.76|9315.76|9435.76|9315.76|9434.62|9314.62|10
1653974510000|2022-05-31 05:21:50|9435.66|9315.66|9435.62|9315.62|9435.97|9315.97|9435.48|9315.48|9
1653974520000|2022-05-31 05:22:00|9435.82|9315.82|9432.69|9312.69|9435.82|9315.82|9432.69|9312.69|10
1653974530000|2022-05-31 05:22:10|9432.7|9312.7|9432.21|9312.21|9432.75|9312.75|9431.61|9311.61|9
1653974540000|2022-05-31 05:22:20|9432.25|9312.25|9437.12|9317.12|9437.12|9317.12|9432.25|9312.25|10
1653974550000|2022-05-31 05:22:30|9437.53|9317.53|9443.88|9323.88|9443.88|9323.88|9437.53|9317.53|10
1653974560000|2022-05-31 05:22:40|9444.36|9324.36|9446.86|9326.86|9446.96|9326.96|9444.36|9324.36|10
1653974570000|2022-05-31 05:22:50|9447.71|9327.71|9449.58|9329.58|9451.5|9331.5|9447.71|9327.71|9
1653974580000|2022-05-31 05:23:00|9448.93|9328.93|9451.68|9331.68|9451.68|9331.68|9448.34|9328.34|10
1653974590000|2022-05-31 05:23:10|9450.47|9330.47|9454.34|9334.34|9454.34|9334.34|9449.64|9329.64|10
1653974600000|2022-05-31 05:23:20|9454.63|9334.63|9456.8|9336.8|9456.8|9336.8|9454.63|9334.63|10
1653974610000|2022-05-31 05:23:30|9456.92|9336.92|9457.39|9337.39|9458.63|9338.63|9456.92|9336.92|10
1653974620000|2022-05-31 05:23:40|9457.03|9337.03|9456.68|9336.68|9457.69|9337.69|9456.37|9336.37|10
1653974630000|2022-05-31 05:23:50|9456.05|9336.05|9455.57|9335.57|9457.08|9337.08|9455.57|9335.57|10
1653974640000|2022-05-31 05:24:00|9455.62|9335.62|9452.55|9332.55|9455.62|9335.62|9452.55|9332.55|8
1653974650000|2022-05-31 05:24:10|9452.78|9332.78|9457.23|9337.23|9458.78|9338.78|9452.78|9332.78|10
1653974660000|2022-05-31 05:24:20|9457.16|9337.16|9458.72|9338.72|9460.8|9340.8|9456.91|9336.91|10
1653974670000|2022-05-31 05:24:30|9459.32|9339.32|9463.07|9343.07|9463.07|9343.07|9459.32|9339.32|10
1653974680000|2022-05-31 05:24:40|9464.09|9344.09|9468.97|9348.97|9468.97|9348.97|9464.09|9344.09|10
1653974690000|2022-05-31 05:24:50|9470.27|9350.27|9471.08|9351.08|9471.16|9351.16|9470.27|9350.27|10
1653974700000|2022-05-31 05:25:00|9471.12|9351.12|9471.83|9351.83|9472.37|9352.37|9471.12|9351.12|9
1653974710000|2022-05-31 05:25:10|9471.05|9351.05|9474.44|9354.44|9474.44|9354.44|9470.98|9350.98|10
1653974720000|2022-05-31 05:25:20|9474.17|9354.17|9476.54|9356.54|9476.54|9356.54|9474.17|9354.17|9
1653974730000|2022-05-31 05:25:30|9476.88|9356.88|9478.4|9358.4|9478.4|9358.4|9476.63|9356.63|10
1653974740000|2022-05-31 05:25:40|9479.42|9359.42|9480.88|9360.88|9480.88|9360.88|9478.51|9358.51|10
1653974750000|2022-05-31 05:25:50|9480.85|9360.85|9485.69|9365.69|9485.79|9365.79|9480.85|9360.85|10
1653974760000|2022-05-31 05:26:00|9485.42|9365.42|9485.69|9365.69|9489.71|9369.71|9485.42|9365.42|10
1653974770000|2022-05-31 05:26:10|9486.2|9366.2|9489.27|9369.27|9489.27|9369.27|9486.2|9366.2|10
1653974780000|2022-05-31 05:26:20|9489.55|9369.55|9492.06|9372.06|9492.06|9372.06|9489.55|9369.55|10
1653974790000|2022-05-31 05:26:30|9491.86|9371.86|9491.09|9371.09|9491.86|9371.86|9491|9371|9
1653974800000|2022-05-31 05:26:40|9491.15|9371.15|9488.35|9368.35|9491.15|9371.15|9488.35|9368.35|9
1653974810000|2022-05-31 05:26:50|9488.79|9368.79|9486.54|9366.54|9488.79|9368.79|9486.54|9366.54|9
1653974820000|2022-05-31 05:27:00|9487.26|9367.26|9485.79|9365.79|9487.26|9367.26|9485.79|9365.79|8
1653974830000|2022-05-31 05:27:10|9484.87|9364.87|9485.29|9365.29|9485.64|9365.64|9484.87|9364.87|10
1653974840000|2022-05-31 05:27:20|9485.47|9365.47|9477.81|9357.81|9485.47|9365.47|9477.81|9357.81|10
1653974850000|2022-05-31 05:27:30|9477.31|9357.31|9475.75|9355.75|9477.34|9357.34|9475.75|9355.75|10
1653974860000|2022-05-31 05:27:40|9475.45|9355.45|9475.67|9355.67|9476.41|9356.41|9475.23|9355.23|10
1653974870000|2022-05-31 05:27:50|9475.41|9355.41|9475.65|9355.65|9476.33|9356.33|9475.21|9355.21|10
1653974880000|2022-05-31 05:28:00|9475.1|9355.1|9475.12|9355.12|9476.31|9356.31|9475.1|9355.1|9
1653974890000|2022-05-31 05:28:10|9475.2|9355.2|9472.73|9352.73|9475.49|9355.49|9472.66|9352.66|10
1653974900000|2022-05-31 05:28:20|9471.51|9351.51|9470.16|9350.16|9471.8|9351.8|9467.66|9347.66|10
1653974910000|2022-05-31 05:28:30|9472.16|9352.16|9468.78|9348.78|9472.16|9352.16|9468.78|9348.78|10
1653974920000|2022-05-31 05:28:40|9469.27|9349.27|9467.9|9347.9|9469.27|9349.27|9466.73|9346.73|10
1653974930000|2022-05-31 05:28:50|9467.42|9347.42|9468.82|9348.82|9469.16|9349.16|9467.42|9347.42|10
1653974940000|2022-05-31 05:29:00|9468.31|9348.31|9467.57|9347.57|9468.31|9348.31|9466.21|9346.21|10
1653974950000|2022-05-31 05:29:10|9467.38|9347.38|9466.93|9346.93|9467.38|9347.38|9466.93|9346.93|10
1653974960000|2022-05-31 05:29:20|9466.63|9346.63|9466.08|9346.08|9466.63|9346.63|9465.01|9345.01|10
1653974970000|2022-05-31 05:29:30|9466.33|9346.33|9466.44|9346.44|9467.23|9347.23|9466.33|9346.33|10
1653974980000|2022-05-31 05:29:40|9466.33|9346.33|9465.23|9345.23|9466.33|9346.33|9465.23|9345.23|9
1653974990000|2022-05-31 05:29:50|9464.96|9344.96|9463.94|9343.94|9464.96|9344.96|9463.77|9343.77|10
1653975000000|2022-05-31 05:30:00|9463.83|9343.83|9465.77|9345.77|9465.77|9345.77|9463.83|9343.83|10
1653975010000|2022-05-31 05:30:10|9466.16|9346.16|9469.41|9349.41|9469.51|9349.51|9466.16|9346.16|10
1653975020000|2022-05-31 05:30:20|9469.05|9349.05|9468.45|9348.45|9469.09|9349.09|9468.08|9348.08|9
1653975030000|2022-05-31 05:30:30|9468.49|9348.49|9464.83|9344.83|9468.49|9348.49|9464.83|9344.83|10
1653975040000|2022-05-31 05:30:40|9464.17|9344.17|9459.71|9339.71|9464.17|9344.17|9459.71|9339.71|10
1653975050000|2022-05-31 05:30:50|9459.74|9339.74|9456.79|9336.79|9459.74|9339.74|9456.79|9336.79|10
1653975060000|2022-05-31 05:31:00|9456.57|9336.57|9452.34|9332.34|9456.57|9336.57|9452.34|9332.34|10
1653975070000|2022-05-31 05:31:10|9452.18|9332.18|9449.35|9329.35|9452.22|9332.22|9449.35|9329.35|9
1653975080000|2022-05-31 05:31:20|9449.08|9329.08|9448.11|9328.11|9449.08|9329.08|9447.73|9327.73|10
1653975090000|2022-05-31 05:31:30|9448.29|9328.29|9449.72|9329.72|9449.72|9329.72|9448.29|9328.29|10
1653975100000|2022-05-31 05:31:40|9449.97|9329.97|9445.66|9325.66|9449.97|9329.97|9445.66|9325.66|10
1653975110000|2022-05-31 05:31:50|9445.08|9325.08|9442.38|9322.38|9445.08|9325.08|9442.38|9322.38|10
1653975120000|2022-05-31 05:32:00|9442.82|9322.82|9439.13|9319.13|9443.46|9323.46|9439.06|9319.06|10
1653975130000|2022-05-31 05:32:10|9436.96|9316.96|9436.05|9316.05|9437|9317|9435.65|9315.65|10
1653975140000|2022-05-31 05:32:20|9436.82|9316.82|9435.76|9315.76|9436.97|9316.97|9435.76|9315.76|10
1653975150000|2022-05-31 05:32:30|9435.9|9315.9|9436.83|9316.83|9437.3|9317.3|9435.88|9315.88|9
1653975160000|2022-05-31 05:32:40|9436.7|9316.7|9436.11|9316.11|9436.98|9316.98|9436.11|9316.11|8
1653975170000|2022-05-31 05:32:50|9435.64|9315.64|9426.19|9306.19|9435.64|9315.64|9426.19|9306.19|10
1653975180000|2022-05-31 05:33:00|9425.75|9305.75|9424.02|9304.02|9425.75|9305.75|9424.02|9304.02|10
1653975190000|2022-05-31 05:33:10|9424.3|9304.3|9425.86|9305.86|9425.86|9305.86|9424.3|9304.3|10
1653975200000|2022-05-31 05:33:20|9426.25|9306.25|9429.27|9309.27|9429.27|9309.27|9426.25|9306.25|10
1653975210000|2022-05-31 05:33:30|9430.62|9310.62|9431.66|9311.66|9434.6|9314.6|9430.62|9310.62|10
1653975220000|2022-05-31 05:33:40|9431.74|9311.74|9433.05|9313.05|9433.16|9313.16|9431.44|9311.44|10
1653975230000|2022-05-31 05:33:50|9432.21|9312.21|9428.93|9308.93|9432.21|9312.21|9428.93|9308.93|10
1653975240000|2022-05-31 05:34:00|9429.45|9309.45|9426.81|9306.81|9429.45|9309.45|9426.31|9306.31|10
1653975250000|2022-05-31 05:34:10|9426.98|9306.98|9429.18|9309.18|9429.18|9309.18|9426.98|9306.98|10
1653975260000|2022-05-31 05:34:20|9429.15|9309.15|9431.68|9311.68|9431.68|9311.68|9429.15|9309.15|9
1653975270000|2022-05-31 05:34:30|9431.65|9311.65|9432.3|9312.3|9432.3|9312.3|9430.43|9310.43|10
1653975280000|2022-05-31 05:34:40|9432.38|9312.38|9434.22|9314.22|9434.65|9314.65|9432.22|9312.22|10
1653975290000|2022-05-31 05:34:50|9433.47|9313.47|9432.84|9312.84|9433.47|9313.47|9432.15|9312.15|9
1653975300000|2022-05-31 05:35:00|9433.04|9313.04|9430.25|9310.25|9433.05|9313.05|9430.18|9310.18|10
1653975310000|2022-05-31 05:35:10|9430.23|9310.23|9432.75|9312.75|9433.14|9313.14|9429.84|9309.84|10
1653975320000|2022-05-31 05:35:20|9431.96|9311.96|9432.9|9312.9|9432.9|9312.9|9431.96|9311.96|8
1653975330000|2022-05-31 05:35:30|9433.04|9313.04|9435.36|9315.36|9435.36|9315.36|9433.02|9313.02|9
1653975340000|2022-05-31 05:35:40|9435.16|9315.16|9436.22|9316.22|9436.22|9316.22|9434.93|9314.93|10
1653975350000|2022-05-31 05:35:50|9436.65|9316.65|9435.84|9315.84|9436.75|9316.75|9435.84|9315.84|9
1653975360000|2022-05-31 05:36:00|9435.91|9315.91|9435.03|9315.03|9435.91|9315.91|9434.02|9314.02|10
1653975370000|2022-05-31 05:36:10|9435.35|9315.35|9437.1|9317.1|9437.1|9317.1|9435.35|9315.35|9
1653975380000|2022-05-31 05:36:20|9437.21|9317.21|9437.46|9317.46|9437.5|9317.5|9436.91|9316.91|9
1653975390000|2022-05-31 05:36:30|9437.73|9317.73|9434.74|9314.74|9438.01|9318.01|9434.74|9314.74|10
1653975400000|2022-05-31 05:36:40|9434.97|9314.97|9433.7|9313.7|9434.97|9314.97|9433.68|9313.68|10
1653975410000|2022-05-31 05:36:50|9433.61|9313.61|9431.1|9311.1|9433.61|9313.61|9431.1|9311.1|9
1653975420000|2022-05-31 05:37:00|9431.74|9311.74|9431.63|9311.63|9433.28|9313.28|9431.5|9311.5|10
1653975430000|2022-05-31 05:37:10|9430.42|9310.42|9430|9310|9431.07|9311.07|9430|9310|9
1653975440000|2022-05-31 05:37:20|9430.08|9310.08|9427.71|9307.71|9430.08|9310.08|9427.71|9307.71|10
1653975450000|2022-05-31 05:37:30|9427.33|9307.33|9423.82|9303.82|9427.33|9307.33|9423.82|9303.82|10
1653975460000|2022-05-31 05:37:40|9423.66|9303.66|9423.45|9303.45|9423.66|9303.66|9423.04|9303.04|10
1653975470000|2022-05-31 05:37:50|9423.87|9303.87|9422.38|9302.38|9423.89|9303.89|9422.38|9302.38|10
1653975480000|2022-05-31 05:38:00|9421.73|9301.73|9422.79|9302.79|9423.05|9303.05|9421.7|9301.7|10
1653975490000|2022-05-31 05:38:10|9422.66|9302.66|9421.08|9301.08|9422.66|9302.66|9421.08|9301.08|10
1653975500000|2022-05-31 05:38:20|9419.97|9299.97|9418.1|9298.1|9419.97|9299.97|9417.94|9297.94|10
1653975510000|2022-05-31 05:38:30|9417.72|9297.72|9416.65|9296.65|9417.74|9297.74|9416.65|9296.65|10
1653975520000|2022-05-31 05:38:40|9416.4|9296.4|9417.56|9297.56|9417.57|9297.57|9416.05|9296.05|9
1653975530000|2022-05-31 05:38:50|9416.69|9296.69|9418.57|9298.57|9418.57|9298.57|9416.69|9296.69|10
1653975540000|2022-05-31 05:39:00|9418.51|9298.51|9414.84|9294.84|9418.51|9298.51|9414.84|9294.84|10
1653975550000|2022-05-31 05:39:10|9414.49|9294.49|9413.43|9293.43|9414.88|9294.88|9413.31|9293.31|10
1653975560000|2022-05-31 05:39:20|9413.41|9293.41|9410.34|9290.34|9413.41|9293.41|9410.34|9290.34|10
1653975570000|2022-05-31 05:39:30|9410.02|9290.02|9410.24|9290.24|9410.35|9290.35|9409.94|9289.94|10
1653975580000|2022-05-31 05:39:40|9411.46|9291.46|9411.17|9291.17|9411.56|9291.56|9411.15|9291.15|10
1653975590000|2022-05-31 05:39:50|9411.34|9291.34|9415.17|9295.17|9416.03|9296.03|9411.34|9291.34|10
1653975600000|2022-05-31 05:40:00|9414.6|9294.6|9416.22|9296.22|9416.99|9296.99|9414.54|9294.54|10
1653975610000|2022-05-31 05:40:10|9415.99|9295.99|9413.89|9293.89|9416.29|9296.29|9413.89|9293.89|10
1653975620000|2022-05-31 05:40:20|9413.53|9293.53|9414.99|9294.99|9415.74|9295.74|9413.53|9293.53|10
1653975630000|2022-05-31 05:40:30|9414.96|9294.96|9416.42|9296.42|9416.42|9296.42|9414.96|9294.96|10
1653975640000|2022-05-31 05:40:40|9416.78|9296.78|9415.11|9295.11|9416.78|9296.78|9415.11|9295.11|10
1653975650000|2022-05-31 05:40:50|9415.14|9295.14|9414.91|9294.91|9415.93|9295.93|9414.52|9294.52|10
1653975660000|2022-05-31 05:41:00|9414.85|9294.85|9417.23|9297.23|9417.23|9297.23|9414.52|9294.52|10
1653975670000|2022-05-31 05:41:10|9417.34|9297.34|9420.02|9300.02|9420.32|9300.32|9417.34|9297.34|10
1653975680000|2022-05-31 05:41:20|9420.13|9300.13|9420.26|9300.26|9420.3|9300.3|9419.93|9299.93|8
1653975690000|2022-05-31 05:41:30|9420.27|9300.27|9418.45|9298.45|9420.27|9300.27|9418.45|9298.45|10
1653975700000|2022-05-31 05:41:40|9417.11|9297.11|9418.54|9298.54|9418.54|9298.54|9415.7|9295.7|10
1653975710000|2022-05-31 05:41:50|9418.35|9298.35|9418.3|9298.3|9418.9|9298.9|9418.12|9298.12|9
1653975720000|2022-05-31 05:42:00|9420.21|9300.21|9421.1|9301.1|9421.1|9301.1|9419.65|9299.65|10
1653975730000|2022-05-31 05:42:10|9420.82|9300.82|9418.79|9298.79|9420.82|9300.82|9418.79|9298.79|10
1653975740000|2022-05-31 05:42:20|9418.48|9298.48|9417.89|9297.89|9419.65|9299.65|9417.89|9297.89|9
1653975750000|2022-05-31 05:42:30|9416.71|9296.71|9415.29|9295.29|9416.71|9296.71|9415.29|9295.29|10
1653975760000|2022-05-31 05:42:40|9415.32|9295.32|9410.86|9290.86|9415.32|9295.32|9410.16|9290.16|10
1653975770000|2022-05-31 05:42:50|9411|9291|9412.07|9292.07|9412.1|9292.1|9410.19|9290.19|10
1653975780000|2022-05-31 05:43:00|9412.05|9292.05|9409.81|9289.81|9412.05|9292.05|9409.81|9289.81|10
1653975790000|2022-05-31 05:43:10|9409.47|9289.47|9409.19|9289.19|9409.68|9289.68|9409.19|9289.19|10
1653975800000|2022-05-31 05:43:20|9409.2|9289.2|9408.03|9288.03|9409.3|9289.3|9408.02|9288.02|10
1653975810000|2022-05-31 05:43:30|9408.19|9288.19|9407.78|9287.78|9408.42|9288.42|9407.78|9287.78|10
1653975820000|2022-05-31 05:43:40|9407.72|9287.72|9407.53|9287.53|9407.87|9287.87|9407.53|9287.53|9
1653975830000|2022-05-31 05:43:50|9406.95|9286.95|9404.33|9284.33|9406.95|9286.95|9404.32|9284.32|9
1653975840000|2022-05-31 05:44:00|9404.13|9284.13|9405.41|9285.41|9406.07|9286.07|9403.38|9283.38|9
1653975850000|2022-05-31 05:44:10|9405.61|9285.61|9406.33|9286.33|9406.33|9286.33|9404.87|9284.87|10
1653975860000|2022-05-31 05:44:20|9406.7|9286.7|9407.77|9287.77|9407.77|9287.77|9406.44|9286.44|10
1653975870000|2022-05-31 05:44:30|9407.89|9287.89|9404.64|9284.64|9407.95|9287.95|9404.64|9284.64|9
1653975880000|2022-05-31 05:44:40|9404.19|9284.19|9403.17|9283.17|9404.34|9284.34|9403.17|9283.17|10
1653975890000|2022-05-31 05:44:50|9403.25|9283.25|9402.45|9282.45|9403.28|9283.28|9402.45|9282.45|10
1653975900000|2022-05-31 05:45:00|9402.51|9282.51|9402.15|9282.15|9402.7|9282.7|9402.15|9282.15|9
1653975910000|2022-05-31 05:45:10|9401.62|9281.62|9402.12|9282.12|9402.81|9282.81|9401.52|9281.52|10
1653975920000|2022-05-31 05:45:20|9402.32|9282.32|9402.58|9282.58|9402.78|9282.78|9402.19|9282.19|10
1653975930000|2022-05-31 05:45:30|9401.07|9281.07|9400.44|9280.44|9401.07|9281.07|9400.44|9280.44|10
1653975940000|2022-05-31 05:45:40|9400.52|9280.52|9400.59|9280.59|9400.64|9280.64|9400.16|9280.16|10
1653975950000|2022-05-31 05:45:50|9400.54|9280.54|9401.87|9281.87|9402.22|9282.22|9400.46|9280.46|10
1653975960000|2022-05-31 05:46:00|9402.47|9282.47|9404.92|9284.92|9405.25|9285.25|9402.47|9282.47|9
1653975970000|2022-05-31 05:46:10|9405.14|9285.14|9406.69|9286.69|9406.69|9286.69|9404.98|9284.98|10
1653975980000|2022-05-31 05:46:20|9407.23|9287.23|9407.72|9287.72|9408.45|9288.45|9407.23|9287.23|10
1653975990000|2022-05-31 05:46:30|9407.68|9287.68|9404.27|9284.27|9407.68|9287.68|9404.13|9284.13|10
1653976000000|2022-05-31 05:46:40|9404.51|9284.51|9404.73|9284.73|9404.89|9284.89|9404.34|9284.34|10
1653976010000|2022-05-31 05:46:50|9404.75|9284.75|9406.19|9286.19|9406.2|9286.2|9404.75|9284.75|10
1653976020000|2022-05-31 05:47:00|9406.07|9286.07|9408.03|9288.03|9408.03|9288.03|9406.07|9286.07|10
1653976030000|2022-05-31 05:47:10|9408.29|9288.29|9412.79|9292.79|9413.11|9293.11|9408.29|9288.29|10
1653976040000|2022-05-31 05:47:20|9412.81|9292.81|9414.96|9294.96|9415.04|9295.04|9412.44|9292.44|10
1653976050000|2022-05-31 05:47:30|9414.63|9294.63|9416.19|9296.19|9416.22|9296.22|9414.63|9294.63|10
1653976060000|2022-05-31 05:47:40|9416.81|9296.81|9417.3|9297.3|9417.4|9297.4|9416.81|9296.81|10
1653976070000|2022-05-31 05:47:50|9417.12|9297.12|9418.1|9298.1|9418.48|9298.48|9416.64|9296.64|10
1653976080000|2022-05-31 05:48:00|9417.7|9297.7|9417.97|9297.97|9417.97|9297.97|9416.51|9296.51|10
1653976090000|2022-05-31 05:48:10|9418.49|9298.49|9419.9|9299.9|9420.31|9300.31|9418.22|9298.22|10
1653976100000|2022-05-31 05:48:20|9419.66|9299.66|9419.19|9299.19|9420.14|9300.14|9419.11|9299.11|10
1653976110000|2022-05-31 05:48:30|9419.49|9299.49|9418.55|9298.55|9420.01|9300.01|9418.55|9298.55|10
1653976120000|2022-05-31 05:48:40|9418.52|9298.52|9417.98|9297.98|9418.52|9298.52|9417.93|9297.93|10
1653976130000|2022-05-31 05:48:50|9417.92|9297.92|9417.59|9297.59|9418.07|9298.07|9417.45|9297.45|10
1653976140000|2022-05-31 05:49:00|9417.5|9297.5|9417.52|9297.52|9417.82|9297.82|9417.15|9297.15|10
1653976150000|2022-05-31 05:49:10|9417.51|9297.51|9417.13|9297.13|9417.61|9297.61|9417.13|9297.13|9
1653976160000|2022-05-31 05:49:20|9416.87|9296.87|9416.63|9296.63|9417.02|9297.02|9416.63|9296.63|9
1653976170000|2022-05-31 05:49:30|9416.5|9296.5|9415.28|9295.28|9416.8|9296.8|9415.28|9295.28|9
1653976180000|2022-05-31 05:49:40|9415.33|9295.33|9414|9294|9415.33|9295.33|9414|9294|10
1653976190000|2022-05-31 05:49:50|9414.7|9294.7|9414.38|9294.38|9414.91|9294.91|9414.27|9294.27|10
1653976200000|2022-05-31 05:50:00|9414.41|9294.41|9415.09|9295.09|9415.09|9295.09|9414.38|9294.38|10
1653976210000|2022-05-31 05:50:10|9414.9|9294.9|9414.59|9294.59|9414.93|9294.93|9414.12|9294.12|9
1653976220000|2022-05-31 05:50:20|9414.51|9294.51|9413.8|9293.8|9414.51|9294.51|9413.51|9293.51|8
1653976230000|2022-05-31 05:50:30|9413.7|9293.7|9415.16|9295.16|9415.16|9295.16|9413.7|9293.7|9
1653976240000|2022-05-31 05:50:40|9415.45|9295.45|9417.71|9297.71|9417.71|9297.71|9415.45|9295.45|10
1653976250000|2022-05-31 05:50:50|9417.76|9297.76|9417.82|9297.82|9418.48|9298.48|9417.76|9297.76|9
1653976260000|2022-05-31 05:51:00|9417.71|9297.71|9416.83|9296.83|9417.71|9297.71|9416.74|9296.74|10
1653976270000|2022-05-31 05:51:10|9416.86|9296.86|9417.84|9297.84|9418|9298|9415.74|9295.74|9
1653976280000|2022-05-31 05:51:20|9417.87|9297.87|9418.53|9298.53|9418.89|9298.89|9417.87|9297.87|10
1653976290000|2022-05-31 05:51:30|9417.67|9297.67|9416.53|9296.53|9417.67|9297.67|9415.69|9295.69|10
1653976300000|2022-05-31 05:51:40|9416.26|9296.26|9415.85|9295.85|9416.42|9296.42|9415.67|9295.67|10
1653976310000|2022-05-31 05:51:50|9415.69|9295.69|9415.81|9295.81|9416.41|9296.41|9415.69|9295.69|10
1653976320000|2022-05-31 05:52:00|9414.14|9294.14|9415.72|9295.72|9415.77|9295.77|9414.14|9294.14|10
1653976330000|2022-05-31 05:52:10|9415.48|9295.48|9414.77|9294.77|9415.55|9295.55|9414.77|9294.77|10
1653976340000|2022-05-31 05:52:20|9414.18|9294.18|9410.88|9290.88|9414.18|9294.18|9410.79|9290.79|10
1653976350000|2022-05-31 05:52:30|9410.74|9290.74|9409.15|9289.15|9410.74|9290.74|9409.15|9289.15|10
1653976360000|2022-05-31 05:52:40|9407.29|9287.29|9404.32|9284.32|9407.29|9287.29|9403.5|9283.5|10
1653976370000|2022-05-31 05:52:50|9404.37|9284.37|9403.74|9283.74|9404.37|9284.37|9403.74|9283.74|8
1653976380000|2022-05-31 05:53:00|9403.31|9283.31|9403.38|9283.38|9403.51|9283.51|9403.06|9283.06|10
1653976390000|2022-05-31 05:53:10|9403.26|9283.26|9406.68|9286.68|9406.68|9286.68|9401.22|9281.22|10
1653976400000|2022-05-31 05:53:20|9406.96|9286.96|9408.85|9288.85|9408.85|9288.85|9406.7|9286.7|10
1653976410000|2022-05-31 05:53:30|9409.29|9289.29|9410.74|9290.74|9410.74|9290.74|9409.29|9289.29|10
1653976420000|2022-05-31 05:53:40|9411.25|9291.25|9412.52|9292.52|9412.54|9292.54|9411.22|9291.22|10
1653976430000|2022-05-31 05:53:50|9412.57|9292.57|9413.22|9293.22|9413.22|9293.22|9412.57|9292.57|10
1653976440000|2022-05-31 05:54:00|9413.15|9293.15|9411.9|9291.9|9413.15|9293.15|9411.9|9291.9|9
1653976450000|2022-05-31 05:54:10|9411.5|9291.5|9409.62|9289.62|9411.5|9291.5|9409.52|9289.52|10
1653976460000|2022-05-31 05:54:20|9409.61|9289.61|9409.12|9289.12|9410.12|9290.12|9409.12|9289.12|9
1653976470000|2022-05-31 05:54:30|9408.51|9288.51|9408.74|9288.74|9408.74|9288.74|9408.29|9288.29|10
1653976480000|2022-05-31 05:54:40|9408.53|9288.53|9406.81|9286.81|9408.68|9288.68|9406.81|9286.81|10
1653976490000|2022-05-31 05:54:50|9406.72|9286.72|9405.35|9285.35|9406.72|9286.72|9405.24|9285.24|10
1653976500000|2022-05-31 05:55:00|9405.25|9285.25|9404.45|9284.45|9405.51|9285.51|9404.3|9284.3|10
1653976510000|2022-05-31 05:55:10|9404.5|9284.5|9407.8|9287.8|9407.8|9287.8|9404.39|9284.39|9
1653976520000|2022-05-31 05:55:20|9408.23|9288.23|9410.48|9290.48|9410.48|9290.48|9408.23|9288.23|10
1653976530000|2022-05-31 05:55:30|9410.23|9290.23|9410.05|9290.05|9410.31|9290.31|9410.01|9290.01|9
1653976540000|2022-05-31 05:55:40|9410.27|9290.27|9409.99|9289.99|9410.27|9290.27|9409.94|9289.94|9
1653976550000|2022-05-31 05:55:50|9410.08|9290.08|9410.71|9290.71|9410.71|9290.71|9409.71|9289.71|10
1653976560000|2022-05-31 05:56:00|9410.83|9290.83|9411.31|9291.31|9411.42|9291.42|9410.63|9290.63|8
1653976570000|2022-05-31 05:56:10|9411.08|9291.08|9410.45|9290.45|9411.09|9291.09|9410.43|9290.43|9
1653976580000|2022-05-31 05:56:20|9410.4|9290.4|9408.6|9288.6|9410.4|9290.4|9408.6|9288.6|9
1653976590000|2022-05-31 05:56:30|9408.46|9288.46|9409.83|9289.83|9409.83|9289.83|9408.45|9288.45|10
1653976600000|2022-05-31 05:56:40|9409.59|9289.59|9410.53|9290.53|9410.56|9290.56|9409.35|9289.35|9
1653976610000|2022-05-31 05:56:50|9410.27|9290.27|9409.38|9289.38|9410.41|9290.41|9409.38|9289.38|10
1653976620000|2022-05-31 05:57:00|9410.01|9290.01|9408.87|9288.87|9410.04|9290.04|9408.87|9288.87|8
1653976630000|2022-05-31 05:57:10|9408.19|9288.19|9409.23|9289.23|9409.23|9289.23|9408.18|9288.18|10
1653976640000|2022-05-31 05:57:20|9409.31|9289.31|9410.06|9290.06|9410.72|9290.72|9409.31|9289.31|10
1653976650000|2022-05-31 05:57:30|9410.19|9290.19|9410.1|9290.1|9411.48|9291.48|9410.1|9290.1|10
1653976660000|2022-05-31 05:57:40|9410.21|9290.21|9411.07|9291.07|9411.28|9291.28|9410.21|9290.21|10
1653976670000|2022-05-31 05:57:50|9410.75|9290.75|9410.28|9290.28|9410.75|9290.75|9410.14|9290.14|8
1653976680000|2022-05-31 05:58:00|9410.23|9290.23|9408.99|9288.99|9410.37|9290.37|9408.7|9288.7|10
1653976690000|2022-05-31 05:58:10|9409.25|9289.25|9408.68|9288.68|9409.99|9289.99|9408.46|9288.46|10
1653976700000|2022-05-31 05:58:20|9408.59|9288.59|9408.48|9288.48|9408.88|9288.88|9408.39|9288.39|10
1653976710000|2022-05-31 05:58:30|9408.12|9288.12|9406.21|9286.21|9408.12|9288.12|9405.93|9285.93|10
1653976720000|2022-05-31 05:58:40|9406.31|9286.31|9407.51|9287.51|9407.87|9287.87|9406.3|9286.3|10
1653976730000|2022-05-31 05:58:50|9407.49|9287.49|9405.4|9285.4|9407.49|9287.49|9405.4|9285.4|10
1653976740000|2022-05-31 05:59:00|9405.43|9285.43|9402.21|9282.21|9405.47|9285.47|9401.86|9281.86|10
1653976750000|2022-05-31 05:59:10|9402.09|9282.09|9401.05|9281.05|9402.09|9282.09|9401.05|9281.05|10
1653976760000|2022-05-31 05:59:20|9400.65|9280.65|9399.71|9279.71|9400.65|9280.65|9399.1|9279.1|10
1653976770000|2022-05-31 05:59:30|9399.4|9279.4|9399.24|9279.24|9399.67|9279.67|9399.24|9279.24|10
1653976780000|2022-05-31 05:59:40|9399.29|9279.29|9398.01|9278.01|9399.37|9279.37|9398.01|9278.01|10
1653976790000|2022-05-31 05:59:50|9397.91|9277.91|9395.23|9275.23|9397.91|9277.91|9395.23|9275.23|10
1653976800000|2022-05-31 06:00:00|9395.2|9275.2|9394.32|9274.32|9395.2|9275.2|9394.32|9274.32|10
1653976810000|2022-05-31 06:00:10|9394.19|9274.19|9393.14|9273.14|9394.19|9274.19|9393.14|9273.14|10
1653976820000|2022-05-31 06:00:20|9393.06|9273.06|9392.88|9272.88|9393.37|9273.37|9392.86|9272.86|10
1653976830000|2022-05-31 06:00:30|9394.06|9274.06|9393.75|9273.75|9395.53|9275.53|9393.75|9273.75|10
1653976840000|2022-05-31 06:00:40|9393.77|9273.77|9394.1|9274.1|9394.69|9274.69|9393.68|9273.68|9
1653976850000|2022-05-31 06:00:50|9394.3|9274.3|9394.29|9274.29|9394.36|9274.36|9393.42|9273.42|10
1653976860000|2022-05-31 06:01:00|9394.48|9274.48|9396.68|9276.68|9396.68|9276.68|9394.48|9274.48|10
1653976870000|2022-05-31 06:01:10|9397.01|9277.01|9399.74|9279.74|9399.74|9279.74|9396.85|9276.85|10
1653976880000|2022-05-31 06:01:20|9400.02|9280.02|9399.26|9279.26|9400.02|9280.02|9399.26|9279.26|10
1653976890000|2022-05-31 06:01:30|9399.42|9279.42|9399.23|9279.23|9399.5|9279.5|9399.16|9279.16|10
1653976900000|2022-05-31 06:01:40|9399.12|9279.12|9398.61|9278.61|9399.19|9279.19|9398.61|9278.61|10
1653976910000|2022-05-31 06:01:50|9398.41|9278.41|9398.59|9278.59|9398.89|9278.89|9398.4|9278.4|10
1653976920000|2022-05-31 06:02:00|9398.48|9278.48|9396.59|9276.59|9398.48|9278.48|9396.54|9276.54|9
1653976930000|2022-05-31 06:02:10|9396.73|9276.73|9395.92|9275.92|9396.76|9276.76|9395.92|9275.92|10
1653976940000|2022-05-31 06:02:20|9395.87|9275.87|9393.47|9273.47|9396.05|9276.05|9393.47|9273.47|10
1653976950000|2022-05-31 06:02:30|9393.25|9273.25|9390.25|9270.25|9393.25|9273.25|9390.25|9270.25|10
1653976960000|2022-05-31 06:02:40|9390.33|9270.33|9388.08|9268.08|9390.33|9270.33|9387.99|9267.99|9
1653976970000|2022-05-31 06:02:50|9388|9268|9387.61|9267.61|9388|9268|9387.58|9267.58|10
1653976980000|2022-05-31 06:03:00|9387.07|9267.07|9384.43|9264.43|9387.07|9267.07|9384.43|9264.43|10
1653976990000|2022-05-31 06:03:10|9384.3|9264.3|9378.53|9258.53|9384.3|9264.3|9378.53|9258.53|10
1653977000000|2022-05-31 06:03:20|9378.4|9258.4|9375.38|9255.38|9378.41|9258.41|9375.38|9255.38|10
1653977010000|2022-05-31 06:03:30|9374.74|9254.74|9371.08|9251.08|9374.74|9254.74|9370.67|9250.67|10
1653977020000|2022-05-31 06:03:40|9370.69|9250.69|9372.08|9252.08|9372.31|9252.31|9370.69|9250.69|10
1653977030000|2022-05-31 06:03:50|9372.25|9252.25|9376.29|9256.29|9376.29|9256.29|9371.8|9251.8|10
1653977040000|2022-05-31 06:04:00|9376.37|9256.37|9377.14|9257.14|9377.46|9257.46|9376.37|9256.37|10
1653977050000|2022-05-31 06:04:10|9377.23|9257.23|9380.2|9260.2|9380.2|9260.2|9377.23|9257.23|10
1653977060000|2022-05-31 06:04:20|9379.67|9259.67|9381.19|9261.19|9381.73|9261.73|9379.58|9259.58|10
1653977070000|2022-05-31 06:04:30|9381.7|9261.7|9382.68|9262.68|9382.68|9262.68|9381.39|9261.39|10
1653977080000|2022-05-31 06:04:40|9382.44|9262.44|9383.07|9263.07|9383.07|9263.07|9381.97|9261.97|9
1653977090000|2022-05-31 06:04:50|9383.26|9263.26|9382.61|9262.61|9383.26|9263.26|9382.2|9262.2|10
1653977100000|2022-05-31 06:05:00|9382.72|9262.72|9380.87|9260.87|9382.72|9262.72|9380.76|9260.76|10
1653977110000|2022-05-31 06:05:10|9380.86|9260.86|9379.95|9259.95|9381.31|9261.31|9379.85|9259.85|10
1653977120000|2022-05-31 06:05:20|9379.44|9259.44|9380.89|9260.89|9380.89|9260.89|9379.38|9259.38|10
1653977130000|2022-05-31 06:05:30|9381.26|9261.26|9384.51|9264.51|9384.51|9264.51|9381.26|9261.26|9
1653977140000|2022-05-31 06:05:40|9384.42|9264.42|9383.35|9263.35|9384.84|9264.84|9383.35|9263.35|10
1653977150000|2022-05-31 06:05:50|9383.54|9263.54|9386.35|9266.35|9386.38|9266.38|9383.54|9263.54|10
1653977160000|2022-05-31 06:06:00|9386.53|9266.53|9389.07|9269.07|9389.07|9269.07|9386.5|9266.5|10
1653977170000|2022-05-31 06:06:10|9389.74|9269.74|9392.31|9272.31|9392.78|9272.78|9389.74|9269.74|10
1653977180000|2022-05-31 06:06:20|9392.33|9272.33|9398.23|9278.23|9398.23|9278.23|9392.33|9272.33|10
1653977190000|2022-05-31 06:06:30|9399.82|9279.82|9400.62|9280.62|9401.5|9281.5|9399.44|9279.44|10
1653977200000|2022-05-31 06:06:40|9400.55|9280.55|9399.87|9279.87|9401.38|9281.38|9399.19|9279.19|10
1653977210000|2022-05-31 06:06:50|9400.86|9280.86|9399.29|9279.29|9400.86|9280.86|9399.24|9279.24|9
1653977220000|2022-05-31 06:07:00|9399.32|9279.32|9397|9277|9399.44|9279.44|9396.29|9276.29|10
1653977230000|2022-05-31 06:07:10|9396.44|9276.44|9394.95|9274.95|9396.49|9276.49|9394.95|9274.95|10
1653977240000|2022-05-31 06:07:20|9395.13|9275.13|9393.22|9273.22|9395.55|9275.55|9393.22|9273.22|10
1653977250000|2022-05-31 06:07:30|9393.75|9273.75|9390.67|9270.67|9393.75|9273.75|9390.63|9270.63|10
1653977260000|2022-05-31 06:07:40|9391.36|9271.36|9391.09|9271.09|9391.53|9271.53|9390.38|9270.38|10
1653977270000|2022-05-31 06:07:50|9391.01|9271.01|9392.17|9272.17|9392.2|9272.2|9390.47|9270.47|10
1653977280000|2022-05-31 06:08:00|9392.31|9272.31|9393.51|9273.51|9393.51|9273.51|9391.64|9271.64|10
1653977290000|2022-05-31 06:08:10|9393.1|9273.1|9396.09|9276.09|9396.09|9276.09|9393.1|9273.1|10
1653977300000|2022-05-31 06:08:20|9396.83|9276.83|9396.05|9276.05|9397.79|9277.79|9396.05|9276.05|10
1653977310000|2022-05-31 06:08:30|9396.51|9276.51|9395.66|9275.66|9396.9|9276.9|9394.69|9274.69|10
1653977320000|2022-05-31 06:08:40|9395.08|9275.08|9394.02|9274.02|9395.47|9275.47|9393.99|9273.99|10
1653977330000|2022-05-31 06:08:50|9394.09|9274.09|9393.14|9273.14|9394.09|9274.09|9392.75|9272.75|10
1653977340000|2022-05-31 06:09:00|9392.63|9272.63|9390.26|9270.26|9392.63|9272.63|9390.26|9270.26|10
1653977350000|2022-05-31 06:09:10|9390.2|9270.2|9390.39|9270.39|9390.39|9270.39|9389.96|9269.96|10
1653977360000|2022-05-31 06:09:20|9390.62|9270.62|9391.71|9271.71|9391.71|9271.71|9390.62|9270.62|10
1653977370000|2022-05-31 06:09:30|9391.42|9271.42|9390.64|9270.64|9391.42|9271.42|9390.57|9270.57|8
1653977380000|2022-05-31 06:09:40|9390.55|9270.55|9391.49|9271.49|9391.49|9271.49|9390.55|9270.55|10
1653977390000|2022-05-31 06:09:50|9391.72|9271.72|9392.73|9272.73|9392.73|9272.73|9391.52|9271.52|9
1653977400000|2022-05-31 06:10:00|9392.67|9272.67|9393.19|9273.19|9394.11|9274.11|9392.67|9272.67|9
1653977410000|2022-05-31 06:10:10|9393.29|9273.29|9395.4|9275.4|9395.48|9275.48|9393.29|9273.29|10
1653977420000|2022-05-31 06:10:20|9394.99|9274.99|9395.48|9275.48|9395.48|9275.48|9394.59|9274.59|10
1653977430000|2022-05-31 06:10:30|9395.26|9275.26|9396.49|9276.49|9396.49|9276.49|9394.42|9274.42|9
1653977440000|2022-05-31 06:10:40|9396.78|9276.78|9397.46|9277.46|9397.93|9277.93|9396.78|9276.78|9
1653977450000|2022-05-31 06:10:50|9397.63|9277.63|9398.72|9278.72|9398.72|9278.72|9397.61|9277.61|10
1653977460000|2022-05-31 06:11:00|9398.97|9278.97|9398.5|9278.5|9399.43|9279.43|9398.5|9278.5|10
1653977470000|2022-05-31 06:11:10|9398.6|9278.6|9398.77|9278.77|9399.41|9279.41|9398.6|9278.6|9
1653977480000|2022-05-31 06:11:20|9398.88|9278.88|9399.89|9279.89|9400.11|9280.11|9398.88|9278.88|10
1653977490000|2022-05-31 06:11:30|9400.01|9280.01|9400.21|9280.21|9400.25|9280.25|9399.92|9279.92|9
1653977500000|2022-05-31 06:11:40|9400.15|9280.15|9400.07|9280.07|9400.5|9280.5|9400.07|9280.07|9
1653977510000|2022-05-31 06:11:50|9400.14|9280.14|9400.77|9280.77|9400.77|9280.77|9400.09|9280.09|9
1653977520000|2022-05-31 06:12:00|9400.8|9280.8|9403.97|9283.97|9403.97|9283.97|9400.44|9280.44|10
1653977530000|2022-05-31 06:12:10|9404.25|9284.25|9402.88|9282.88|9404.25|9284.25|9402.88|9282.88|10
1653977540000|2022-05-31 06:12:20|9402.99|9282.99|9402.42|9282.42|9403.28|9283.28|9401.91|9281.91|10
1653977550000|2022-05-31 06:12:30|9403.04|9283.04|9404.48|9284.48|9404.48|9284.48|9403.04|9283.04|10
1653977560000|2022-05-31 06:12:40|9404.74|9284.74|9405.74|9285.74|9405.74|9285.74|9404.41|9284.41|9
1653977570000|2022-05-31 06:12:50|9405.79|9285.79|9406.5|9286.5|9407.7|9287.7|9405.79|9285.79|10
1653977580000|2022-05-31 06:13:00|9406.4|9286.4|9403.13|9283.13|9406.4|9286.4|9403.13|9283.13|10
1653977590000|2022-05-31 06:13:10|9403.32|9283.32|9401.88|9281.88|9403.32|9283.32|9401.88|9281.88|10
1653977600000|2022-05-31 06:13:20|9401.47|9281.47|9399.66|9279.66|9401.47|9281.47|9399.57|9279.57|10
1653977610000|2022-05-31 06:13:30|9400.7|9280.7|9401.04|9281.04|9401.21|9281.21|9400.7|9280.7|10
1653977620000|2022-05-31 06:13:40|9400.9|9280.9|9400.76|9280.76|9401.26|9281.26|9400.76|9280.76|10
1653977630000|2022-05-31 06:13:50|9400.88|9280.88|9401.73|9281.73|9401.73|9281.73|9400.84|9280.84|9
1653977640000|2022-05-31 06:14:00|9402.15|9282.15|9401.15|9281.15|9402.89|9282.89|9401.15|9281.15|10
1653977650000|2022-05-31 06:14:10|9400.95|9280.95|9401.74|9281.74|9401.74|9281.74|9400.95|9280.95|9
1653977660000|2022-05-31 06:14:20|9401.86|9281.86|9404.3|9284.3|9404.99|9284.99|9401.86|9281.86|10
1653977670000|2022-05-31 06:14:30|9404.28|9284.28|9404.37|9284.37|9405.29|9285.29|9404.28|9284.28|9
1653977680000|2022-05-31 06:14:40|9405.3|9285.3|9407.43|9287.43|9407.43|9287.43|9405.3|9285.3|10
1653977690000|2022-05-31 06:14:50|9404.32|9284.32|9406.43|9286.43|9406.43|9286.43|9403.85|9283.85|10
1653977700000|2022-05-31 06:15:00|9406.78|9286.78|9409.54|9289.54|9409.54|9289.54|9406.78|9286.78|10
1653977710000|2022-05-31 06:15:10|9409.68|9289.68|9413.6|9293.6|9413.6|9293.6|9409.68|9289.68|10
1653977720000|2022-05-31 06:15:20|9413.55|9293.55|9413.6|9293.6|9414.14|9294.14|9413.2|9293.2|10
1653977730000|2022-05-31 06:15:30|9413.19|9293.19|9414.33|9294.33|9414.33|9294.33|9413.19|9293.19|10
1653977740000|2022-05-31 06:15:40|9414.39|9294.39|9414.71|9294.71|9414.71|9294.71|9414.26|9294.26|10
1653977750000|2022-05-31 06:15:50|9414.82|9294.82|9415.82|9295.82|9416.11|9296.11|9414.78|9294.78|10
1653977760000|2022-05-31 06:16:00|9415.67|9295.67|9414.04|9294.04|9415.67|9295.67|9414.04|9294.04|10
1653977770000|2022-05-31 06:16:10|9414.09|9294.09|9413.13|9293.13|9414.09|9294.09|9413.13|9293.13|10
1653977780000|2022-05-31 06:16:20|9409.91|9289.91|9404.42|9284.42|9409.91|9289.91|9404.42|9284.42|10
1653977790000|2022-05-31 06:16:30|9403.72|9283.72|9398.44|9278.44|9403.72|9283.72|9398.02|9278.02|10
1653977800000|2022-05-31 06:16:40|9397.91|9277.91|9394.94|9274.94|9397.91|9277.91|9394.94|9274.94|10
1653977810000|2022-05-31 06:16:50|9393.86|9273.86|9392.41|9272.41|9394.34|9274.34|9392.38|9272.38|10
1653977820000|2022-05-31 06:17:00|9392|9272|9389.6|9269.6|9392|9272|9389.6|9269.6|10
1653977830000|2022-05-31 06:17:10|9389.27|9269.27|9384.26|9264.26|9389.27|9269.27|9384.26|9264.26|10
1653977840000|2022-05-31 06:17:20|9384.1|9264.1|9378.38|9258.38|9384.1|9264.1|9378.23|9258.23|10
1653977850000|2022-05-31 06:17:30|9378.39|9258.39|9374.05|9254.05|9378.39|9258.39|9374.05|9254.05|10
1653977860000|2022-05-31 06:17:40|9373.05|9253.05|9374.17|9254.17|9374.67|9254.67|9373.05|9253.05|10
1653977870000|2022-05-31 06:17:50|9374.02|9254.02|9369.44|9249.44|9374.02|9254.02|9369.44|9249.44|10
1653977880000|2022-05-31 06:18:00|9369.2|9249.2|9366.36|9246.36|9369.2|9249.2|9366.36|9246.36|10
1653977890000|2022-05-31 06:18:10|9367.13|9247.13|9369.74|9249.74|9369.74|9249.74|9367.13|9247.13|10
1653977900000|2022-05-31 06:18:20|9369.85|9249.85|9369.14|9249.14|9369.85|9249.85|9368.79|9248.79|10
1653977910000|2022-05-31 06:18:30|9368.94|9248.94|9366.47|9246.47|9368.94|9248.94|9366.42|9246.42|10
1653977920000|2022-05-31 06:18:40|9367.44|9247.44|9362.51|9242.51|9367.44|9247.44|9362.51|9242.51|10
1653977930000|2022-05-31 06:18:50|9362.03|9242.03|9357.35|9237.35|9362.03|9242.03|9357.35|9237.35|10
1653977940000|2022-05-31 06:19:00|9355.96|9235.96|9350.4|9230.4|9356.49|9236.49|9350.4|9230.4|10
1653977950000|2022-05-31 06:19:10|9350.14|9230.14|9355.32|9235.32|9355.32|9235.32|9349.66|9229.66|10
1653977960000|2022-05-31 06:19:20|9355.06|9235.06|9352.58|9232.58|9355.06|9235.06|9352.11|9232.11|10
1653977970000|2022-05-31 06:19:30|9352.76|9232.76|9352.66|9232.66|9353.14|9233.14|9352.16|9232.16|10
1653977980000|2022-05-31 06:19:40|9352.6|9232.6|9351.28|9231.28|9352.87|9232.87|9351|9231|10
1653977990000|2022-05-31 06:19:50|9351.41|9231.41|9356.29|9236.29|9356.29|9236.29|9351.41|9231.41|10
1653978000000|2022-05-31 06:20:00|9356.46|9236.46|9355.59|9235.59|9357.26|9237.26|9355.59|9235.59|10
1653978010000|2022-05-31 06:20:10|9354.95|9234.95|9352.1|9232.1|9354.95|9234.95|9352.1|9232.1|10
1653978020000|2022-05-31 06:20:20|9351.86|9231.86|9351.43|9231.43|9352.01|9232.01|9351.22|9231.22|10
1653978030000|2022-05-31 06:20:30|9351.36|9231.36|9350.95|9230.95|9351.36|9231.36|9350.69|9230.69|10
1653978040000|2022-05-31 06:20:40|9351.62|9231.62|9351.63|9231.63|9351.63|9231.63|9350.81|9230.81|10
1653978050000|2022-05-31 06:20:50|9351.87|9231.87|9354.44|9234.44|9354.51|9234.51|9351.87|9231.87|10
1653978060000|2022-05-31 06:21:00|9354.69|9234.69|9357.69|9237.69|9357.69|9237.69|9354.69|9234.69|10
1653978070000|2022-05-31 06:21:10|9358.43|9238.43|9359.16|9239.16|9359.92|9239.92|9358.43|9238.43|10
1653978080000|2022-05-31 06:21:20|9359.53|9239.53|9359.23|9239.23|9359.9|9239.9|9358.86|9238.86|10
1653978090000|2022-05-31 06:21:30|9359.54|9239.54|9356.43|9236.43|9359.54|9239.54|9356.43|9236.43|10
1653978100000|2022-05-31 06:21:40|9357.13|9237.13|9354.42|9234.42|9357.13|9237.13|9354.42|9234.42|10
1653978110000|2022-05-31 06:21:50|9354.33|9234.33|9354.99|9234.99|9355.57|9235.57|9354.33|9234.33|10
1653978120000|2022-05-31 06:22:00|9354.98|9234.98|9355.05|9235.05|9355.89|9235.89|9354.98|9234.98|10
1653978130000|2022-05-31 06:22:10|9355.33|9235.33|9355.28|9235.28|9355.49|9235.49|9354.83|9234.83|10
1653978140000|2022-05-31 06:22:20|9355.63|9235.63|9359.92|9239.92|9359.92|9239.92|9355.63|9235.63|10
1653978150000|2022-05-31 06:22:30|9359.98|9239.98|9361.08|9241.08|9361.32|9241.32|9359.98|9239.98|10
1653978160000|2022-05-31 06:22:40|9361.98|9241.98|9360.91|9240.91|9362.83|9242.83|9360.9|9240.9|10
1653978170000|2022-05-31 06:22:50|9360.77|9240.77|9358.23|9238.23|9361.05|9241.05|9358.23|9238.23|10
1653978180000|2022-05-31 06:23:00|9358.87|9238.87|9359.03|9239.03|9359.69|9239.69|9358.42|9238.42|10
1653978190000|2022-05-31 06:23:10|9358.4|9238.4|9357.34|9237.34|9358.63|9238.63|9357.34|9237.34|10
1653978200000|2022-05-31 06:23:20|9357.31|9237.31|9354.99|9234.99|9357.31|9237.31|9354.99|9234.99|10
1653978210000|2022-05-31 06:23:30|9354.79|9234.79|9355.73|9235.73|9355.73|9235.73|9354.17|9234.17|10
1653978220000|2022-05-31 06:23:40|9356.83|9236.83|9357.57|9237.57|9357.57|9237.57|9356.83|9236.83|10
1653978230000|2022-05-31 06:23:50|9356.85|9236.85|9356.18|9236.18|9357.5|9237.5|9356.18|9236.18|10
1653978240000|2022-05-31 06:24:00|9356.33|9236.33|9356.09|9236.09|9356.57|9236.57|9356.07|9236.07|10
1653978250000|2022-05-31 06:24:10|9356.13|9236.13|9355.3|9235.3|9356.13|9236.13|9355.3|9235.3|10
1653978260000|2022-05-31 06:24:20|9354.79|9234.79|9355.26|9235.26|9355.43|9235.43|9354.79|9234.79|10
1653978270000|2022-05-31 06:24:30|9355.33|9235.33|9356.49|9236.49|9356.49|9236.49|9355.33|9235.33|10
1653978280000|2022-05-31 06:24:40|9357.47|9237.47|9360.47|9240.47|9360.47|9240.47|9357.04|9237.04|10
1653978290000|2022-05-31 06:24:50|9360.56|9240.56|9363.61|9243.61|9363.61|9243.61|9360.56|9240.56|10
1653978300000|2022-05-31 06:25:00|9363.53|9243.53|9366.09|9246.09|9367.2|9247.2|9363.4|9243.4|10
1653978310000|2022-05-31 06:25:10|9365.3|9245.3|9369.79|9249.79|9369.79|9249.79|9365.3|9245.3|10
1653978320000|2022-05-31 06:25:20|9369.93|9249.93|9369.04|9249.04|9370.42|9250.42|9368.23|9248.23|10
1653978330000|2022-05-31 06:25:30|9370.28|9250.28|9370.44|9250.44|9370.51|9250.51|9369.07|9249.07|10
1653978340000|2022-05-31 06:25:40|9370.49|9250.49|9370.19|9250.19|9371.53|9251.53|9370.19|9250.19|10
1653978350000|2022-05-31 06:25:50|9370.04|9250.04|9368.39|9248.39|9370.22|9250.22|9368.39|9248.39|10
1653978360000|2022-05-31 06:26:00|9369.06|9249.06|9370.18|9250.18|9370.18|9250.18|9368.59|9248.59|10
1653978370000|2022-05-31 06:26:10|9370.73|9250.73|9375.54|9255.54|9375.64|9255.64|9370.73|9250.73|10
1653978380000|2022-05-31 06:26:20|9376.29|9256.29|9381.23|9261.23|9381.23|9261.23|9376.26|9256.26|10
1653978390000|2022-05-31 06:26:30|9381.55|9261.55|9382.38|9262.38|9382.38|9262.38|9378.89|9258.89|10
1653978400000|2022-05-31 06:26:40|9382.43|9262.43|9378.96|9258.96|9382.58|9262.58|9378.96|9258.96|10
1653978410000|2022-05-31 06:26:50|9378.4|9258.4|9373.52|9253.52|9378.4|9258.4|9373.52|9253.52|10
1653978420000|2022-05-31 06:27:00|9372.7|9252.7|9374.81|9254.81|9374.81|9254.81|9371.5|9251.5|10
1653978430000|2022-05-31 06:27:10|9375.35|9255.35|9374.55|9254.55|9376.73|9256.73|9374.55|9254.55|10
1653978440000|2022-05-31 06:27:20|9374.41|9254.41|9372.76|9252.76|9375.56|9255.56|9372.75|9252.75|10
1653978450000|2022-05-31 06:27:30|9373.09|9253.09|9372.7|9252.7|9373.09|9253.09|9371.66|9251.66|9
1653978460000|2022-05-31 06:27:40|9371.85|9251.85|9369.66|9249.66|9372.99|9252.99|9369.55|9249.55|10
1653978470000|2022-05-31 06:27:50|9369.71|9249.71|9370.26|9250.26|9371.91|9251.91|9369.71|9249.71|10
1653978480000|2022-05-31 06:28:00|9370.15|9250.15|9369.83|9249.83|9371.62|9251.62|9369.83|9249.83|10
1653978490000|2022-05-31 06:28:10|9369.23|9249.23|9368.28|9248.28|9369.86|9249.86|9368.28|9248.28|10
1653978500000|2022-05-31 06:28:20|9368.82|9248.82|9368.6|9248.6|9368.82|9248.82|9367.76|9247.76|10
1653978510000|2022-05-31 06:28:30|9368.36|9248.36|9365.34|9245.34|9368.81|9248.81|9365.34|9245.34|10
1653978520000|2022-05-31 06:28:40|9364.25|9244.25|9363.79|9243.79|9364.25|9244.25|9363.17|9243.17|10
1653978530000|2022-05-31 06:28:50|9363.76|9243.76|9361.89|9241.89|9363.76|9243.76|9361.87|9241.87|9
1653978540000|2022-05-31 06:29:00|9362.14|9242.14|9362.53|9242.53|9363.88|9243.88|9362.14|9242.14|10
1653978550000|2022-05-31 06:29:10|9362.84|9242.84|9364.92|9244.92|9364.92|9244.92|9362.75|9242.75|10
1653978560000|2022-05-31 06:29:20|9364.84|9244.84|9367.49|9247.49|9367.49|9247.49|9364.84|9244.84|10
1653978570000|2022-05-31 06:29:30|9367.7|9247.7|9368.33|9248.33|9368.33|9248.33|9367.3|9247.3|10
1653978580000|2022-05-31 06:29:40|9368.28|9248.28|9369.34|9249.34|9369.34|9249.34|9368.11|9248.11|10
1653978590000|2022-05-31 06:29:50|9369.52|9249.52|9369.62|9249.62|9369.75|9249.75|9369.52|9249.52|8
1653978600000|2022-05-31 06:30:00|9369.74|9249.74|9369.84|9249.84|9369.84|9249.84|9369.3|9249.3|10
1653978610000|2022-05-31 06:30:10|9370.35|9250.35|9371.72|9251.72|9371.72|9251.72|9370.35|9250.35|9
1653978620000|2022-05-31 06:30:20|9372.09|9252.09|9375.51|9255.51|9375.51|9255.51|9372.09|9252.09|10
1653978630000|2022-05-31 06:30:30|9375.76|9255.76|9378.71|9258.71|9378.71|9258.71|9375.76|9255.76|10
1653978640000|2022-05-31 06:30:40|9378.34|9258.34|9376.73|9256.73|9378.34|9258.34|9376.44|9256.44|9
1653978650000|2022-05-31 06:30:50|9376.79|9256.79|9378.1|9258.1|9378.16|9258.16|9376.79|9256.79|9
1653978660000|2022-05-31 06:31:00|9377.71|9257.71|9380.63|9260.63|9380.63|9260.63|9377.6|9257.6|10
1653978670000|2022-05-31 06:31:10|9380.91|9260.91|9381.52|9261.52|9381.84|9261.84|9380.91|9260.91|10
1653978680000|2022-05-31 06:31:20|9381.54|9261.54|9381.21|9261.21|9381.54|9261.54|9381.1|9261.1|8
1653978690000|2022-05-31 06:31:30|9381.37|9261.37|9380.39|9260.39|9381.37|9261.37|9380.13|9260.13|10
1653978700000|2022-05-31 06:31:40|9379.91|9259.91|9378.42|9258.42|9379.91|9259.91|9378.42|9258.42|10
1653978710000|2022-05-31 06:31:50|9378.4|9258.4|9374.69|9254.69|9378.41|9258.41|9374.69|9254.69|10
1653978720000|2022-05-31 06:32:00|9374.61|9254.61|9374.34|9254.34|9374.61|9254.61|9373.97|9253.97|10
1653978730000|2022-05-31 06:32:10|9374.21|9254.21|9375.61|9255.61|9375.61|9255.61|9373.67|9253.67|10
1653978740000|2022-05-31 06:32:20|9375.39|9255.39|9374.79|9254.79|9375.46|9255.46|9373.92|9253.92|9
1653978750000|2022-05-31 06:32:30|9376|9256|9379.43|9259.43|9379.43|9259.43|9376|9256|9
1653978760000|2022-05-31 06:32:40|9380.08|9260.08|9379.82|9259.82|9380.56|9260.56|9379.82|9259.82|9
1653978770000|2022-05-31 06:32:50|9380.72|9260.72|9380.07|9260.07|9380.72|9260.72|9380|9260|9
1653978780000|2022-05-31 06:33:00|9380.14|9260.14|9377.79|9257.79|9380.14|9260.14|9377.79|9257.79|9
1653978790000|2022-05-31 06:33:10|9377.8|9257.8|9378.37|9258.37|9378.62|9258.62|9377.52|9257.52|10
1653978800000|2022-05-31 06:33:20|9379.1|9259.1|9382.31|9262.31|9382.31|9262.31|9379.1|9259.1|10
1653978810000|2022-05-31 06:33:30|9382.21|9262.21|9378.75|9258.75|9382.79|9262.79|9378.75|9258.75|10
1653978820000|2022-05-31 06:33:40|9378.15|9258.15|9375.31|9255.31|9378.15|9258.15|9375.31|9255.31|10
1653978830000|2022-05-31 06:33:50|9374.24|9254.24|9371.85|9251.85|9374.24|9254.24|9371.09|9251.09|10
1653978840000|2022-05-31 06:34:00|9371.38|9251.38|9371.35|9251.35|9371.47|9251.47|9370.89|9250.89|9
1653978850000|2022-05-31 06:34:10|9371.42|9251.42|9372.47|9252.47|9372.5|9252.5|9370.3|9250.3|10
1653978860000|2022-05-31 06:34:20|9372.26|9252.26|9371.67|9251.67|9372.4|9252.4|9371.67|9251.67|10
1653978870000|2022-05-31 06:34:30|9370.47|9250.47|9368.75|9248.75|9370.47|9250.47|9368.75|9248.75|10
1653978880000|2022-05-31 06:34:40|9368.48|9248.48|9371.26|9251.26|9371.26|9251.26|9368.4|9248.4|10
1653978890000|2022-05-31 06:34:50|9371.58|9251.58|9369.91|9249.91|9371.78|9251.78|9369.91|9249.91|10
1653978900000|2022-05-31 06:35:00|9369.13|9249.13|9367.2|9247.2|9369.13|9249.13|9367.2|9247.2|10
1653978910000|2022-05-31 06:35:10|9366.47|9246.47|9363.16|9243.16|9366.47|9246.47|9363.16|9243.16|10
1653978920000|2022-05-31 06:35:20|9363.41|9243.41|9360.18|9240.18|9363.41|9243.41|9360.18|9240.18|10
1653978930000|2022-05-31 06:35:30|9359.93|9239.93|9360.32|9240.32|9360.87|9240.87|9359.42|9239.42|10
1653978940000|2022-05-31 06:35:40|9360.41|9240.41|9360.57|9240.57|9360.92|9240.92|9360.1|9240.1|10
1653978950000|2022-05-31 06:35:50|9360.1|9240.1|9359.49|9239.49|9360.1|9240.1|9359.34|9239.34|10
1653978960000|2022-05-31 06:36:00|9359.53|9239.53|9357.75|9237.75|9359.53|9239.53|9357.75|9237.75|10
1653978970000|2022-05-31 06:36:10|9357.22|9237.22|9355.28|9235.28|9357.22|9237.22|9355.28|9235.28|10
1653978980000|2022-05-31 06:36:20|9355.38|9235.38|9353.15|9233.15|9355.38|9235.38|9353.15|9233.15|9
1653978990000|2022-05-31 06:36:30|9353.06|9233.06|9352.22|9232.22|9353.06|9233.06|9352.12|9232.12|10
1653979000000|2022-05-31 06:36:40|9351.92|9231.92|9347.8|9227.8|9351.92|9231.92|9347.8|9227.8|10
1653979010000|2022-05-31 06:36:50|9347.61|9227.61|9343.4|9223.4|9347.61|9227.61|9343.11|9223.11|10
1653979020000|2022-05-31 06:37:00|9343.58|9223.58|9339.87|9219.87|9343.58|9223.58|9339.87|9219.87|10
1653979030000|2022-05-31 06:37:10|9340.15|9220.15|9340.19|9220.19|9340.19|9220.19|9339.65|9219.65|9
1653979040000|2022-05-31 06:37:20|9340.29|9220.29|9340.98|9220.98|9341.18|9221.18|9340.1|9220.1|10
1653979050000|2022-05-31 06:37:30|9340.82|9220.82|9339.52|9219.52|9340.82|9220.82|9339.52|9219.52|10
1653979060000|2022-05-31 06:37:40|9338|9218|9331.61|9211.61|9338|9218|9331.61|9211.61|10
1653979070000|2022-05-31 06:37:50|9332.21|9212.21|9325.53|9205.53|9332.21|9212.21|9325.53|9205.53|10
1653979080000|2022-05-31 06:38:00|9326.36|9206.36|9326.89|9206.89|9326.89|9206.89|9325.93|9205.93|10
1653979090000|2022-05-31 06:38:10|9326.68|9206.68|9327.55|9207.55|9328|9208|9326.68|9206.68|10
1653979100000|2022-05-31 06:38:20|9327.1|9207.1|9323.51|9203.51|9327.1|9207.1|9323.51|9203.51|10
1653979110000|2022-05-31 06:38:30|9323.77|9203.77|9320.45|9200.45|9325.14|9205.14|9320.45|9200.45|10
1653979120000|2022-05-31 06:38:40|9320.85|9200.85|9317.26|9197.26|9320.85|9200.85|9317.11|9197.11|10
1653979130000|2022-05-31 06:38:50|9316.96|9196.96|9314.51|9194.51|9316.96|9196.96|9314.42|9194.42|10
1653979140000|2022-05-31 06:39:00|9314.3|9194.3|9311.43|9191.43|9314.55|9194.55|9311.43|9191.43|10
1653979150000|2022-05-31 06:39:10|9310.89|9190.89|9311.21|9191.21|9312.48|9192.48|9310.89|9190.89|10
1653979160000|2022-05-31 06:39:20|9311.38|9191.38|9310.56|9190.56|9311.53|9191.53|9310.56|9190.56|10
1653979170000|2022-05-31 06:39:30|9310.26|9190.26|9306.75|9186.75|9310.37|9190.37|9306.52|9186.52|10
1653979180000|2022-05-31 06:39:40|9307.04|9187.04|9305.59|9185.59|9307.82|9187.82|9305.59|9185.59|10
1653979190000|2022-05-31 06:39:50|9305.28|9185.28|9299.17|9179.17|9305.28|9185.28|9299.17|9179.17|9
1653979200000|2022-05-31 06:40:00|9299.27|9179.27|9299.2|9179.2|9299.27|9179.27|9297.67|9177.67|10
1653979210000|2022-05-31 06:40:10|9298.48|9178.48|9302.41|9182.41|9302.42|9182.42|9298.48|9178.48|10
1653979220000|2022-05-31 06:40:20|9301.87|9181.87|9304.06|9184.06|9304.06|9184.06|9301.66|9181.66|9
1653979230000|2022-05-31 06:40:30|9304.44|9184.44|9309.89|9189.89|9309.89|9189.89|9304.44|9184.44|10
1653979240000|2022-05-31 06:40:40|9310.06|9190.06|9312.37|9192.37|9312.37|9192.37|9309.3|9189.3|10
1653979250000|2022-05-31 06:40:50|9312.83|9192.83|9314.84|9194.84|9314.84|9194.84|9312.83|9192.83|10
1653979260000|2022-05-31 06:41:00|9314.38|9194.38|9317.64|9197.64|9317.64|9197.64|9314.1|9194.1|10
1653979270000|2022-05-31 06:41:10|9318.47|9198.47|9321.12|9201.12|9322.18|9202.18|9318.47|9198.47|10
1653979280000|2022-05-31 06:41:20|9320|9200|9318.47|9198.47|9320|9200|9317.94|9197.94|10
1653979290000|2022-05-31 06:41:30|9317.79|9197.79|9318.78|9198.78|9318.8|9198.8|9317.37|9197.37|10
1653979300000|2022-05-31 06:41:40|9320.54|9200.54|9323.2|9203.2|9323.25|9203.25|9320.29|9200.29|10
1653979310000|2022-05-31 06:41:50|9323.12|9203.12|9322.92|9202.92|9323.12|9203.12|9322.42|9202.42|10
1653979320000|2022-05-31 06:42:00|9323.04|9203.04|9324.3|9204.3|9324.3|9204.3|9322.86|9202.86|10
1653979330000|2022-05-31 06:42:10|9324.65|9204.65|9324.41|9204.41|9324.65|9204.65|9324.05|9204.05|10
1653979340000|2022-05-31 06:42:20|9325.08|9205.08|9326.26|9206.26|9326.26|9206.26|9324.85|9204.85|10
1653979350000|2022-05-31 06:42:30|9326.72|9206.72|9328.42|9208.42|9328.42|9208.42|9326.72|9206.72|10
1653979360000|2022-05-31 06:42:40|9328.33|9208.33|9332.94|9212.94|9332.94|9212.94|9328.33|9208.33|10
1653979370000|2022-05-31 06:42:50|9333.18|9213.18|9333.22|9213.22|9333.52|9213.52|9333.07|9213.07|10
1653979380000|2022-05-31 06:43:00|9332.93|9212.93|9334.82|9214.82|9334.9|9214.9|9332.51|9212.51|10
1653979390000|2022-05-31 06:43:10|9335.44|9215.44|9338.57|9218.57|9338.78|9218.78|9335.44|9215.44|10
1653979400000|2022-05-31 06:43:20|9338.66|9218.66|9341.38|9221.38|9341.38|9221.38|9338.66|9218.66|10
1653979410000|2022-05-31 06:43:30|9342.14|9222.14|9344.82|9224.82|9344.82|9224.82|9342.07|9222.07|10
1653979420000|2022-05-31 06:43:40|9345|9225|9352.13|9232.13|9352.13|9232.13|9345|9225|10
1653979430000|2022-05-31 06:43:50|9352.03|9232.03|9349.97|9229.97|9352.03|9232.03|9349.68|9229.68|10
1653979440000|2022-05-31 06:44:00|9349.67|9229.67|9349.24|9229.24|9349.9|9229.9|9349.22|9229.22|10
1653979450000|2022-05-31 06:44:10|9349.21|9229.21|9349.44|9229.44|9350.29|9230.29|9349.21|9229.21|10
1653979460000|2022-05-31 06:44:20|9349.32|9229.32|9346.3|9226.3|9349.32|9229.32|9346.3|9226.3|10
1653979470000|2022-05-31 06:44:30|9345.98|9225.98|9345.04|9225.04|9345.98|9225.98|9344.59|9224.59|10
1653979480000|2022-05-31 06:44:40|9345.17|9225.17|9344.68|9224.68|9345.57|9225.57|9344.68|9224.68|9
1653979490000|2022-05-31 06:44:50|9344.08|9224.08|9340.81|9220.81|9344.08|9224.08|9340.81|9220.81|9
1653979500000|2022-05-31 06:45:00|9340.88|9220.88|9340.69|9220.69|9341.68|9221.68|9340.2|9220.2|10
1653979510000|2022-05-31 06:45:10|9340.64|9220.64|9341.01|9221.01|9341.01|9221.01|9340.27|9220.27|9
1653979520000|2022-05-31 06:45:20|9340.94|9220.94|9347.01|9227.01|9347.01|9227.01|9340.94|9220.94|10
1653979530000|2022-05-31 06:45:30|9347.51|9227.51|9349.37|9229.37|9349.79|9229.79|9347.51|9227.51|10
1653979540000|2022-05-31 06:45:40|9349.79|9229.79|9347.82|9227.82|9349.79|9229.79|9347.82|9227.82|10
1653979550000|2022-05-31 06:45:50|9347.75|9227.75|9348.92|9228.92|9348.92|9228.92|9347.75|9227.75|10
1653979560000|2022-05-31 06:46:00|9349.19|9229.19|9351.89|9231.89|9351.89|9231.89|9349.19|9229.19|10
1653979570000|2022-05-31 06:46:10|9352.13|9232.13|9353.99|9233.99|9353.99|9233.99|9352.12|9232.12|10
1653979580000|2022-05-31 06:46:20|9354.13|9234.13|9355.13|9235.13|9356.47|9236.47|9354.13|9234.13|10
1653979590000|2022-05-31 06:46:30|9354.66|9234.66|9352.72|9232.72|9354.66|9234.66|9352.72|9232.72|10
1653979600000|2022-05-31 06:46:40|9352.36|9232.36|9352.36|9232.36|9352.49|9232.49|9351.61|9231.61|10
1653979610000|2022-05-31 06:46:50|9352.43|9232.43|9351.45|9231.45|9352.43|9232.43|9351.41|9231.41|10
1653979620000|2022-05-31 06:47:00|9351.41|9231.41|9352.72|9232.72|9352.72|9232.72|9351.29|9231.29|10
1653979630000|2022-05-31 06:47:10|9352.88|9232.88|9352.45|9232.45|9352.9|9232.9|9351.88|9231.88|10
1653979640000|2022-05-31 06:47:20|9352.63|9232.63|9352.03|9232.03|9352.63|9232.63|9351.98|9231.98|10
1653979650000|2022-05-31 06:47:30|9352.11|9232.11|9350.89|9230.89|9352.44|9232.44|9350.84|9230.84|10
1653979660000|2022-05-31 06:47:40|9351.62|9231.62|9350.5|9230.5|9351.62|9231.62|9350.33|9230.33|9
1653979670000|2022-05-31 06:47:50|9350.48|9230.48|9350.89|9230.89|9350.89|9230.89|9350.48|9230.48|10
1653979680000|2022-05-31 06:48:00|9350.74|9230.74|9354.09|9234.09|9354.09|9234.09|9350.74|9230.74|10
1653979690000|2022-05-31 06:48:10|9354.37|9234.37|9355.24|9235.24|9355.33|9235.33|9354.37|9234.37|10
1653979700000|2022-05-31 06:48:20|9355.14|9235.14|9354.35|9234.35|9355.47|9235.47|9354.35|9234.35|10
1653979710000|2022-05-31 06:48:30|9354.47|9234.47|9346.42|9226.42|9354.47|9234.47|9346.42|9226.42|10
1653979720000|2022-05-31 06:48:40|9344.11|9224.11|9340.46|9220.46|9344.11|9224.11|9340.46|9220.46|10
1653979730000|2022-05-31 06:48:50|9339.83|9219.83|9337.88|9217.88|9339.83|9219.83|9337.52|9217.52|10
1653979740000|2022-05-31 06:49:00|9338.23|9218.23|9337.94|9217.94|9338.7|9218.7|9337.94|9217.94|10
1653979750000|2022-05-31 06:49:10|9337.95|9217.95|9338.56|9218.56|9338.64|9218.64|9337.95|9217.95|10
1653979760000|2022-05-31 06:49:20|9338.54|9218.54|9337.19|9217.19|9338.75|9218.75|9337.19|9217.19|10
1653979770000|2022-05-31 06:49:30|9336.84|9216.84|9334.24|9214.24|9336.84|9216.84|9334.24|9214.24|10
1653979780000|2022-05-31 06:49:40|9333.66|9213.66|9324.14|9204.14|9333.66|9213.66|9324.14|9204.14|10
1653979790000|2022-05-31 06:49:50|9324.29|9204.29|9321.48|9201.48|9324.29|9204.29|9321.48|9201.48|10
1653979800000|2022-05-31 06:50:00|9321.85|9201.85|9318.69|9198.69|9321.85|9201.85|9318.69|9198.69|10
1653979810000|2022-05-31 06:50:10|9318.04|9198.04|9316.43|9196.43|9318.37|9198.37|9316.42|9196.42|10
1653979820000|2022-05-31 06:50:20|9316.68|9196.68|9312.92|9192.92|9316.71|9196.71|9312.92|9192.92|10
1653979830000|2022-05-31 06:50:30|9313.04|9193.04|9310.92|9190.92|9313.04|9193.04|9310.67|9190.67|10
1653979840000|2022-05-31 06:50:40|9311.24|9191.24|9312.53|9192.53|9312.53|9192.53|9311.24|9191.24|10
1653979850000|2022-05-31 06:50:50|9312.59|9192.59|9313.48|9193.48|9313.5|9193.5|9312.59|9192.59|9
1653979860000|2022-05-31 06:51:00|9313.42|9193.42|9314.38|9194.38|9314.38|9194.38|9313.03|9193.03|10
1653979870000|2022-05-31 06:51:10|9315.41|9195.41|9320.55|9200.55|9320.55|9200.55|9315.41|9195.41|10
1653979880000|2022-05-31 06:51:20|9320.95|9200.95|9322.01|9202.01|9322.01|9202.01|9320.95|9200.95|9
1653979890000|2022-05-31 06:51:30|9323.91|9203.91|9326.3|9206.3|9326.3|9206.3|9323.91|9203.91|10
1653979900000|2022-05-31 06:51:40|9326.35|9206.35|9326.68|9206.68|9326.68|9206.68|9325.58|9205.58|10
1653979910000|2022-05-31 06:51:50|9326.89|9206.89|9326.58|9206.58|9326.89|9206.89|9326.15|9206.15|10
1653979920000|2022-05-31 06:52:00|9326.39|9206.39|9323.49|9203.49|9326.39|9206.39|9323.49|9203.49|10
1653979930000|2022-05-31 06:52:10|9323.17|9203.17|9323.75|9203.75|9323.75|9203.75|9322.19|9202.19|10
1653979940000|2022-05-31 06:52:20|9323.69|9203.69|9324.98|9204.98|9325.05|9205.05|9323.69|9203.69|10
1653979950000|2022-05-31 06:52:30|9325.02|9205.02|9324.65|9204.65|9325.37|9205.37|9324.65|9204.65|10
1653979960000|2022-05-31 06:52:40|9325.03|9205.03|9325.54|9205.54|9325.59|9205.59|9325|9205|9
1653979970000|2022-05-31 06:52:50|9325.52|9205.52|9323.65|9203.65|9325.76|9205.76|9323.42|9203.42|10
1653979980000|2022-05-31 06:53:00|9322.47|9202.47|9320.64|9200.64|9322.47|9202.47|9320.58|9200.58|10
1653979990000|2022-05-31 06:53:10|9320|9200|9317.86|9197.86|9320.52|9200.52|9317.86|9197.86|9
1653980000000|2022-05-31 06:53:20|9317.69|9197.69|9316.79|9196.79|9317.99|9197.99|9316.34|9196.34|10
1653980010000|2022-05-31 06:53:30|9314.65|9194.65|9314.22|9194.22|9314.65|9194.65|9312.87|9192.87|10
1653980020000|2022-05-31 06:53:40|9314.16|9194.16|9317.22|9197.22|9317.22|9197.22|9314.16|9194.16|8
1653980030000|2022-05-31 06:53:50|9317.52|9197.52|9318.59|9198.59|9319.07|9199.07|9317.52|9197.52|10
1653980040000|2022-05-31 06:54:00|9318.55|9198.55|9318.11|9198.11|9318.97|9198.97|9318.11|9198.11|10
1653980050000|2022-05-31 06:54:10|9317.94|9197.94|9318.71|9198.71|9318.94|9198.94|9317.94|9197.94|10
1653980060000|2022-05-31 06:54:20|9318.72|9198.72|9319.03|9199.03|9319.18|9199.18|9318.52|9198.52|10
1653980070000|2022-05-31 06:54:30|9320.09|9200.09|9319.37|9199.37|9320.09|9200.09|9319.37|9199.37|10
1653980080000|2022-05-31 06:54:40|9319.43|9199.43|9317.71|9197.71|9319.53|9199.53|9317.69|9197.69|10
1653980090000|2022-05-31 06:54:50|9317.81|9197.81|9315.21|9195.21|9317.81|9197.81|9315.21|9195.21|10
1653980100000|2022-05-31 06:55:00|9314.7|9194.7|9314.69|9194.69|9314.7|9194.7|9314.13|9194.13|9
1653980110000|2022-05-31 06:55:10|9314.76|9194.76|9318.08|9198.08|9318.08|9198.08|9314.76|9194.76|10
1653980120000|2022-05-31 06:55:20|9318.11|9198.11|9318.09|9198.09|9318.73|9198.73|9318.09|9198.09|9
1653980130000|2022-05-31 06:55:30|9317.88|9197.88|9316.72|9196.72|9318.17|9198.17|9316.72|9196.72|10
1653980140000|2022-05-31 06:55:40|9316.92|9196.92|9313.39|9193.39|9316.92|9196.92|9313.39|9193.39|10
1653980150000|2022-05-31 06:55:50|9313.26|9193.26|9312.7|9192.7|9313.26|9193.26|9312.7|9192.7|8
1653980160000|2022-05-31 06:56:00|9312.67|9192.67|9314.22|9194.22|9314.22|9194.22|9312.67|9192.67|10
1653980170000|2022-05-31 06:56:10|9314.8|9194.8|9314.78|9194.78|9315.54|9195.54|9314.78|9194.78|9
1653980180000|2022-05-31 06:56:20|9314.8|9194.8|9313.99|9193.99|9314.8|9194.8|9313.87|9193.87|10
1653980190000|2022-05-31 06:56:30|9314.13|9194.13|9315.21|9195.21|9315.21|9195.21|9313.78|9193.78|10
1653980200000|2022-05-31 06:56:40|9315.38|9195.38|9316.34|9196.34|9316.92|9196.92|9315.38|9195.38|10
1653980210000|2022-05-31 06:56:50|9316.43|9196.43|9315.76|9195.76|9316.43|9196.43|9315.76|9195.76|9
1653980220000|2022-05-31 06:57:00|9315.78|9195.78|9315.86|9195.86|9315.97|9195.97|9315.59|9195.59|8
1653980230000|2022-05-31 06:57:10|9316.62|9196.62|9321.87|9201.87|9321.87|9201.87|9316.62|9196.62|9
1653980240000|2022-05-31 06:57:20|9322.15|9202.15|9323.65|9203.65|9323.65|9203.65|9322.15|9202.15|10
1653980250000|2022-05-31 06:57:30|9324.01|9204.01|9323.37|9203.37|9324.01|9204.01|9323.09|9203.09|9
1653980260000|2022-05-31 06:57:40|9323.91|9203.91|9324.64|9204.64|9325.33|9205.33|9323.91|9203.91|10
1653980270000|2022-05-31 06:57:50|9324.43|9204.43|9325.19|9205.19|9325.22|9205.22|9324.43|9204.43|9
1653980280000|2022-05-31 06:58:00|9325.18|9205.18|9329.73|9209.73|9329.73|9209.73|9325.18|9205.18|10
1653980290000|2022-05-31 06:58:10|9329.96|9209.96|9332.85|9212.85|9332.85|9212.85|9329.96|9209.96|10
1653980300000|2022-05-31 06:58:20|9332.84|9212.84|9334.35|9214.35|9334.35|9214.35|9332.54|9212.54|9
1653980310000|2022-05-31 06:58:30|9334.95|9214.95|9334.09|9214.09|9334.95|9214.95|9333.61|9213.61|10
1653980320000|2022-05-31 06:58:40|9334.11|9214.11|9334.57|9214.57|9334.57|9214.57|9333.72|9213.72|8
1653980330000|2022-05-31 06:58:50|9335.17|9215.17|9340.84|9220.84|9340.84|9220.84|9335.17|9215.17|10
1653980340000|2022-05-31 06:59:00|9341.88|9221.88|9340.18|9220.18|9341.88|9221.88|9340.18|9220.18|10
1653980350000|2022-05-31 06:59:10|9339.58|9219.58|9337.06|9217.06|9339.58|9219.58|9337.06|9217.06|10
1653980360000|2022-05-31 06:59:20|9336.62|9216.62|9336.41|9216.41|9336.66|9216.66|9336.41|9216.41|9
1653980370000|2022-05-31 06:59:30|9336.12|9216.12|9334.36|9214.36|9336.33|9216.33|9334.26|9214.26|10
1653980380000|2022-05-31 06:59:40|9333.61|9213.61|9331.93|9211.93|9333.61|9213.61|9331.93|9211.93|9
1653980390000|2022-05-31 06:59:50|9331.83|9211.83|9330.16|9210.16|9331.93|9211.93|9330.16|9210.16|10
1653980400000|2022-05-31 07:00:00|9330.49|9210.49|9333.44|9213.44|9333.48|9213.48|9330.49|9210.49|10
1653980410000|2022-05-31 07:00:10|9333.18|9213.18|9329.43|9209.43|9333.18|9213.18|9329.43|9209.43|10
1653980420000|2022-05-31 07:00:20|9329.24|9209.24|9328.45|9208.45|9329.77|9209.77|9328.31|9208.31|10
1653980430000|2022-05-31 07:00:30|9328.65|9208.65|9332.39|9212.39|9332.39|9212.39|9328.65|9208.65|10
1653980440000|2022-05-31 07:00:40|9333.12|9213.12|9336.84|9216.84|9336.84|9216.84|9333.12|9213.12|10
1653980450000|2022-05-31 07:00:50|9337.01|9217.01|9338.79|9218.79|9338.79|9218.79|9337.01|9217.01|10
1653980460000|2022-05-31 07:01:00|9339.44|9219.44|9341.42|9221.42|9341.42|9221.42|9339.44|9219.44|10
1653980470000|2022-05-31 07:01:10|9341.31|9221.31|9342.94|9222.94|9342.94|9222.94|9341.22|9221.22|10
1653980480000|2022-05-31 07:01:20|9344.02|9224.02|9345.63|9225.63|9345.79|9225.79|9344.02|9224.02|10
1653980490000|2022-05-31 07:01:30|9345.53|9225.53|9345.03|9225.03|9346.35|9226.35|9344.84|9224.84|10
1653980500000|2022-05-31 07:01:40|9345.42|9225.42|9345.37|9225.37|9347.55|9227.55|9345.37|9225.37|9
1653980510000|2022-05-31 07:01:50|9345.21|9225.21|9343.04|9223.04|9345.54|9225.54|9343.04|9223.04|10
1653980520000|2022-05-31 07:02:00|9342.82|9222.82|9339.78|9219.78|9342.82|9222.82|9339.57|9219.57|10
1653980530000|2022-05-31 07:02:10|9339.41|9219.41|9338.47|9218.47|9339.43|9219.43|9338.15|9218.15|10
1653980540000|2022-05-31 07:02:20|9338.96|9218.96|9337.55|9217.55|9338.96|9218.96|9335.95|9215.95|10
1653980550000|2022-05-31 07:02:30|9336.1|9216.1|9339.84|9219.84|9339.84|9219.84|9336.1|9216.1|10
1653980560000|2022-05-31 07:02:40|9339.93|9219.93|9340.63|9220.63|9340.63|9220.63|9339.76|9219.76|10
1653980570000|2022-05-31 07:02:50|9339.91|9219.91|9339.6|9219.6|9340.57|9220.57|9339.6|9219.6|10
1653980580000|2022-05-31 07:03:00|9340.26|9220.26|9340.32|9220.32|9340.86|9220.86|9339.8|9219.8|10
1653980590000|2022-05-31 07:03:10|9340.79|9220.79|9343.28|9223.28|9343.28|9223.28|9340.69|9220.69|10
1653980600000|2022-05-31 07:03:20|9343.39|9223.39|9342.91|9222.91|9343.39|9223.39|9341.99|9221.99|10
1653980610000|2022-05-31 07:03:30|9342.19|9222.19|9343.66|9223.66|9343.88|9223.88|9342.19|9222.19|10
1653980620000|2022-05-31 07:03:40|9344|9224|9347.24|9227.24|9347.24|9227.24|9343.89|9223.89|10
1653980630000|2022-05-31 07:03:50|9347.35|9227.35|9345.87|9225.87|9347.74|9227.74|9345.87|9225.87|10
1653980640000|2022-05-31 07:04:00|9346.16|9226.16|9347.62|9227.62|9347.62|9227.62|9345.93|9225.93|10
1653980650000|2022-05-31 07:04:10|9347.72|9227.72|9348.48|9228.48|9349.61|9229.61|9347.72|9227.72|10
1653980660000|2022-05-31 07:04:20|9348.03|9228.03|9346.93|9226.93|9348.03|9228.03|9346.93|9226.93|10
1653980670000|2022-05-31 07:04:30|9346.96|9226.96|9347.92|9227.92|9348.23|9228.23|9346.82|9226.82|9
1653980680000|2022-05-31 07:04:40|9348.25|9228.25|9349.87|9229.87|9350.38|9230.38|9348.25|9228.25|10
1653980690000|2022-05-31 07:04:50|9349.67|9229.67|9350.31|9230.31|9350.42|9230.42|9349.1|9229.1|10
1653980700000|2022-05-31 07:05:00|9349.87|9229.87|9350.63|9230.63|9350.64|9230.64|9349.2|9229.2|9
1653980710000|2022-05-31 07:05:10|9350.92|9230.92|9350.75|9230.75|9351.07|9231.07|9350.62|9230.62|10
1653980720000|2022-05-31 07:05:20|9350.47|9230.47|9351.2|9231.2|9351.57|9231.57|9350.47|9230.47|10
1653980730000|2022-05-31 07:05:30|9351.21|9231.21|9351.41|9231.41|9351.98|9231.98|9350.32|9230.32|10
1653980740000|2022-05-31 07:05:40|9351.66|9231.66|9352.87|9232.87|9352.94|9232.94|9351.66|9231.66|10
1653980750000|2022-05-31 07:05:50|9353.5|9233.5|9355.9|9235.9|9355.9|9235.9|9353.5|9233.5|10
1653980760000|2022-05-31 07:06:00|9356.01|9236.01|9355.75|9235.75|9356.29|9236.29|9355.49|9235.49|10
1653980770000|2022-05-31 07:06:10|9357.26|9237.26|9357.15|9237.15|9357.75|9237.75|9356.68|9236.68|10
1653980780000|2022-05-31 07:06:20|9357.01|9237.01|9358.96|9238.96|9359.62|9239.62|9357.01|9237.01|10
1653980790000|2022-05-31 07:06:30|9359.15|9239.15|9358.62|9238.62|9359.15|9239.15|9357.18|9237.18|10
1653980800000|2022-05-31 07:06:40|9358.43|9238.43|9359.44|9239.44|9359.45|9239.45|9357.66|9237.66|10
1653980810000|2022-05-31 07:06:50|9358.86|9238.86|9358.04|9238.04|9358.97|9238.97|9358.04|9238.04|10
1653980820000|2022-05-31 07:07:00|9357.98|9237.98|9356.38|9236.38|9357.98|9237.98|9356.38|9236.38|10
1653980830000|2022-05-31 07:07:10|9356.13|9236.13|9354.91|9234.91|9356.13|9236.13|9354.91|9234.91|9
1653980840000|2022-05-31 07:07:20|9354.47|9234.47|9352.58|9232.58|9354.47|9234.47|9352.58|9232.58|10
1653980850000|2022-05-31 07:07:30|9353.01|9233.01|9352.71|9232.71|9353.15|9233.15|9352.47|9232.47|10
1653980860000|2022-05-31 07:07:40|9352.28|9232.28|9351.01|9231.01|9352.28|9232.28|9351|9231|9
1653980870000|2022-05-31 07:07:50|9351.48|9231.48|9351.56|9231.56|9352.1|9232.1|9351.48|9231.48|10
1653980880000|2022-05-31 07:08:00|9351.83|9231.83|9352.48|9232.48|9352.48|9232.48|9351.83|9231.83|10
1653980890000|2022-05-31 07:08:10|9355.28|9235.28|9356.31|9236.31|9356.31|9236.31|9354.98|9234.98|9
1653980900000|2022-05-31 07:08:20|9356.82|9236.82|9357.03|9237.03|9357.77|9237.77|9356.72|9236.72|10
1653980910000|2022-05-31 07:08:30|9356.95|9236.95|9356.62|9236.62|9356.95|9236.95|9356.32|9236.32|9
1653980920000|2022-05-31 07:08:40|9356.67|9236.67|9354.11|9234.11|9356.71|9236.71|9354.11|9234.11|9
1653980930000|2022-05-31 07:08:50|9354.39|9234.39|9355.39|9235.39|9355.47|9235.47|9354.39|9234.39|10
1653980940000|2022-05-31 07:09:00|9355.48|9235.48|9354.7|9234.7|9355.5|9235.5|9354.7|9234.7|10
1653980950000|2022-05-31 07:09:10|9354.41|9234.41|9354.13|9234.13|9354.41|9234.41|9354.13|9234.13|9
1653980960000|2022-05-31 07:09:20|9354.06|9234.06|9353.35|9233.35|9354.06|9234.06|9353.32|9233.32|9
1653980970000|2022-05-31 07:09:30|9353.47|9233.47|9352.1|9232.1|9353.48|9233.48|9352.1|9232.1|10
1653980980000|2022-05-31 07:09:40|9351.58|9231.58|9350.91|9230.91|9351.64|9231.64|9350.66|9230.66|10
1653980990000|2022-05-31 07:09:50|9350.15|9230.15|9351.34|9231.34|9351.34|9231.34|9350.08|9230.08|10
1653981000000|2022-05-31 07:10:00|9351.61|9231.61|9352.06|9232.06|9352.42|9232.42|9351.61|9231.61|9
1653981010000|2022-05-31 07:10:10|9351.85|9231.85|9350.5|9230.5|9351.85|9231.85|9350.5|9230.5|9
1653981020000|2022-05-31 07:10:20|9350.47|9230.47|9351.11|9231.11|9351.11|9231.11|9349.79|9229.79|10
1653981030000|2022-05-31 07:10:30|9351.26|9231.26|9351.86|9231.86|9352.07|9232.07|9351.26|9231.26|10
1653981040000|2022-05-31 07:10:40|9351.88|9231.88|9353.51|9233.51|9353.56|9233.56|9351.87|9231.87|9
1653981050000|2022-05-31 07:10:50|9353.54|9233.54|9355.09|9235.09|9356.2|9236.2|9353.54|9233.54|10
1653981060000|2022-05-31 07:11:00|9354.9|9234.9|9355.39|9235.39|9355.39|9235.39|9354.09|9234.09|10
1653981070000|2022-05-31 07:11:10|9357.61|9237.61|9361.49|9241.49|9361.49|9241.49|9357.61|9237.61|10
1653981080000|2022-05-31 07:11:20|9361.7|9241.7|9363.49|9243.49|9363.49|9243.49|9361.68|9241.68|10
1653981090000|2022-05-31 07:11:30|9363.42|9243.42|9361.99|9241.99|9363.42|9243.42|9361.21|9241.21|10
1653981100000|2022-05-31 07:11:40|9362.58|9242.58|9361.08|9241.08|9362.58|9242.58|9360.98|9240.98|10
1653981110000|2022-05-31 07:11:50|9360.99|9240.99|9360.53|9240.53|9360.99|9240.99|9360.41|9240.41|8
1653981120000|2022-05-31 07:12:00|9360.6|9240.6|9359.64|9239.64|9360.6|9240.6|9359.64|9239.64|10
1653981130000|2022-05-31 07:12:10|9359.57|9239.57|9362.26|9242.26|9362.26|9242.26|9359.57|9239.57|10
1653981140000|2022-05-31 07:12:20|9361.74|9241.74|9360.3|9240.3|9362.2|9242.2|9360.3|9240.3|10
1653981150000|2022-05-31 07:12:30|9359.69|9239.69|9356.18|9236.18|9359.69|9239.69|9356.18|9236.18|9
1653981160000|2022-05-31 07:12:40|9355.84|9235.84|9354.99|9234.99|9355.84|9235.84|9354.99|9234.99|10
1653981170000|2022-05-31 07:12:50|9354.6|9234.6|9352.33|9232.33|9354.6|9234.6|9352.33|9232.33|10
1653981180000|2022-05-31 07:13:00|9351.9|9231.9|9350.33|9230.33|9351.9|9231.9|9349.85|9229.85|10
1653981190000|2022-05-31 07:13:10|9350.01|9230.01|9351.58|9231.58|9351.59|9231.59|9350.01|9230.01|9
1653981200000|2022-05-31 07:13:20|9351.88|9231.88|9354.09|9234.09|9354.13|9234.13|9351.88|9231.88|10
1653981210000|2022-05-31 07:13:30|9354.33|9234.33|9353.04|9233.04|9354.33|9234.33|9352.55|9232.55|9
1653981220000|2022-05-31 07:13:40|9353.14|9233.14|9351.23|9231.23|9353.14|9233.14|9351.23|9231.23|10
1653981230000|2022-05-31 07:13:50|9350.78|9230.78|9350.84|9230.84|9350.84|9230.84|9349.71|9229.71|10
1653981240000|2022-05-31 07:14:00|9351.13|9231.13|9350.49|9230.49|9351.28|9231.28|9350.49|9230.49|10
1653981250000|2022-05-31 07:14:10|9350.45|9230.45|9351.43|9231.43|9351.46|9231.46|9350.43|9230.43|10
1653981260000|2022-05-31 07:14:20|9351.9|9231.9|9353.94|9233.94|9353.94|9233.94|9351.9|9231.9|10
1653981270000|2022-05-31 07:14:30|9354.5|9234.5|9360.72|9240.72|9360.72|9240.72|9354.5|9234.5|10
1653981280000|2022-05-31 07:14:40|9360.84|9240.84|9361.54|9241.54|9361.94|9241.94|9360.84|9240.84|10
1653981290000|2022-05-31 07:14:50|9361.59|9241.59|9360.55|9240.55|9362.06|9242.06|9360.55|9240.55|10
1653981300000|2022-05-31 07:15:00|9360.63|9240.63|9361.75|9241.75|9362.01|9242.01|9360.63|9240.63|10
1653981310000|2022-05-31 07:15:10|9361.55|9241.55|9362.61|9242.61|9362.68|9242.68|9361.21|9241.21|10
1653981320000|2022-05-31 07:15:20|9362.36|9242.36|9361.98|9241.98|9362.58|9242.58|9361.98|9241.98|10
1653981330000|2022-05-31 07:15:30|9362.2|9242.2|9362.14|9242.14|9362.26|9242.26|9361.88|9241.88|10
1653981340000|2022-05-31 07:15:40|9362.18|9242.18|9361.75|9241.75|9362.34|9242.34|9361.68|9241.68|9
1653981350000|2022-05-31 07:15:50|9361.65|9241.65|9360.52|9240.52|9361.65|9241.65|9360.52|9240.52|10
1653981360000|2022-05-31 07:16:00|9360.55|9240.55|9355.98|9235.98|9360.55|9240.55|9355.98|9235.98|10
1653981370000|2022-05-31 07:16:10|9356.1|9236.1|9355.54|9235.54|9356.71|9236.71|9355.54|9235.54|10
1653981380000|2022-05-31 07:16:20|9355.51|9235.51|9354.81|9234.81|9355.51|9235.51|9354.48|9234.48|10
1653981390000|2022-05-31 07:16:30|9355.27|9235.27|9352.63|9232.63|9355.37|9235.37|9352.63|9232.63|10
1653981400000|2022-05-31 07:16:40|9352.37|9232.37|9350.06|9230.06|9352.56|9232.56|9350.06|9230.06|10
1653981410000|2022-05-31 07:16:50|9349.9|9229.9|9348.29|9228.29|9350|9230|9347.99|9227.99|10
1653981420000|2022-05-31 07:17:00|9346.57|9226.57|9346.11|9226.11|9347.28|9227.28|9346.11|9226.11|10
1653981430000|2022-05-31 07:17:10|9346.13|9226.13|9343.42|9223.42|9346.13|9226.13|9343.42|9223.42|9
1653981440000|2022-05-31 07:17:20|9343.4|9223.4|9343.32|9223.32|9343.4|9223.4|9343.29|9223.29|8
1653981450000|2022-05-31 07:17:30|9343.66|9223.66|9344.09|9224.09|9344.15|9224.15|9343.66|9223.66|9
1653981460000|2022-05-31 07:17:40|9344.16|9224.16|9344|9224|9344.41|9224.41|9344|9224|9
1653981470000|2022-05-31 07:17:50|9343.28|9223.28|9341.99|9221.99|9343.28|9223.28|9341.69|9221.69|9
1653981480000|2022-05-31 07:18:00|9341.87|9221.87|9341.48|9221.48|9341.87|9221.87|9340.77|9220.77|9
1653981490000|2022-05-31 07:18:10|9341.54|9221.54|9338.1|9218.1|9341.54|9221.54|9338.1|9218.1|10
1653981500000|2022-05-31 07:18:20|9337.88|9217.88|9336.59|9216.59|9337.88|9217.88|9336.59|9216.59|9
1653981510000|2022-05-31 07:18:30|9336.36|9216.36|9334.83|9214.83|9336.36|9216.36|9334.83|9214.83|10
1653981520000|2022-05-31 07:18:40|9334.86|9214.86|9336.28|9216.28|9336.3|9216.3|9334.86|9214.86|10
1653981530000|2022-05-31 07:18:50|9336.46|9216.46|9335.44|9215.44|9336.46|9216.46|9335.44|9215.44|10
1653981540000|2022-05-31 07:19:00|9334.57|9214.57|9337.61|9217.61|9337.61|9217.61|9334.38|9214.38|9
1653981550000|2022-05-31 07:19:10|9337.85|9217.85|9340.11|9220.11|9340.11|9220.11|9337.85|9217.85|10
1653981560000|2022-05-31 07:19:20|9340.54|9220.54|9341.56|9221.56|9342.78|9222.78|9340.54|9220.54|10
1653981570000|2022-05-31 07:19:30|9341.19|9221.19|9340.74|9220.74|9341.19|9221.19|9340.54|9220.54|10
1653981580000|2022-05-31 07:19:40|9340.77|9220.77|9338.39|9218.39|9341.05|9221.05|9338.22|9218.22|10
1653981590000|2022-05-31 07:19:50|9338.75|9218.75|9338.35|9218.35|9339.08|9219.08|9338.35|9218.35|9
1653981600000|2022-05-31 07:20:00|9338.34|9218.34|9338.25|9218.25|9338.4|9218.4|9337.48|9217.48|9
1653981610000|2022-05-31 07:20:10|9338.23|9218.23|9341.41|9221.41|9341.44|9221.44|9338.08|9218.08|10
1653981620000|2022-05-31 07:20:20|9341.5|9221.5|9343.05|9223.05|9343.05|9223.05|9341.5|9221.5|10
1653981630000|2022-05-31 07:20:30|9342.83|9222.83|9344.1|9224.1|9344.12|9224.12|9342.65|9222.65|10
1653981640000|2022-05-31 07:20:40|9344.49|9224.49|9345.17|9225.17|9345.17|9225.17|9344.49|9224.49|10
1653981650000|2022-05-31 07:20:50|9345.54|9225.54|9346.21|9226.21|9346.21|9226.21|9345.23|9225.23|9
1653981660000|2022-05-31 07:21:00|9346.27|9226.27|9352.51|9232.51|9352.51|9232.51|9346.27|9226.27|10
1653981670000|2022-05-31 07:21:10|9352.41|9232.41|9356.24|9236.24|9356.24|9236.24|9352.41|9232.41|10
1653981680000|2022-05-31 07:21:20|9356.73|9236.73|9362.53|9242.53|9362.53|9242.53|9356.73|9236.73|10
1653981690000|2022-05-31 07:21:30|9362.46|9242.46|9363.81|9243.81|9364.14|9244.14|9362.28|9242.28|10
1653981700000|2022-05-31 07:21:40|9363.77|9243.77|9365.3|9245.3|9365.76|9245.76|9363.77|9243.77|10
1653981710000|2022-05-31 07:21:50|9365.08|9245.08|9364.95|9244.95|9365.08|9245.08|9364.38|9244.38|10
1653981720000|2022-05-31 07:22:00|9364.89|9244.89|9364.01|9244.01|9365.02|9245.02|9364.01|9244.01|9
1653981730000|2022-05-31 07:22:10|9364.06|9244.06|9364.11|9244.11|9364.4|9244.4|9363.88|9243.88|10
1653981740000|2022-05-31 07:22:20|9364.09|9244.09|9360.27|9240.27|9364.09|9244.09|9360.27|9240.27|10
1653981750000|2022-05-31 07:22:30|9359.93|9239.93|9357.07|9237.07|9359.93|9239.93|9357.07|9237.07|10
1653981760000|2022-05-31 07:22:40|9356.98|9236.98|9357.15|9237.15|9357.15|9237.15|9356.25|9236.25|10
1653981770000|2022-05-31 07:22:50|9357.27|9237.27|9354.96|9234.96|9357.28|9237.28|9354.96|9234.96|10
1653981780000|2022-05-31 07:23:00|9355.2|9235.2|9357.8|9237.8|9357.8|9237.8|9355.2|9235.2|10
1653981790000|2022-05-31 07:23:10|9358.22|9238.22|9357.39|9237.39|9358.44|9238.44|9357.39|9237.39|10
1653981800000|2022-05-31 07:23:20|9357.58|9237.58|9358.51|9238.51|9358.51|9238.51|9357.42|9237.42|10
1653981810000|2022-05-31 07:23:30|9358.65|9238.65|9357.95|9237.95|9358.67|9238.67|9357.95|9237.95|9
1653981820000|2022-05-31 07:23:40|9358.07|9238.07|9357.05|9237.05|9358.15|9238.15|9357.05|9237.05|10
1653981830000|2022-05-31 07:23:50|9357.39|9237.39|9356.37|9236.37|9357.55|9237.55|9356.37|9236.37|10
1653981840000|2022-05-31 07:24:00|9356.28|9236.28|9356.27|9236.27|9356.29|9236.29|9355.93|9235.93|10
1653981850000|2022-05-31 07:24:10|9356.18|9236.18|9353.15|9233.15|9356.27|9236.27|9353.15|9233.15|9
1653981860000|2022-05-31 07:24:20|9353.13|9233.13|9352.83|9232.83|9353.42|9233.42|9352.61|9232.61|10
1653981870000|2022-05-31 07:24:30|9353.11|9233.11|9354.02|9234.02|9354.02|9234.02|9352.95|9232.95|9
1653981880000|2022-05-31 07:24:40|9353.92|9233.92|9355.24|9235.24|9355.24|9235.24|9353.92|9233.92|9
1653981890000|2022-05-31 07:24:50|9354.97|9234.97|9356.59|9236.59|9357.48|9237.48|9354.97|9234.97|10
1653981900000|2022-05-31 07:25:00|9356.08|9236.08|9357.7|9237.7|9357.7|9237.7|9355.85|9235.85|10
1653981910000|2022-05-31 07:25:10|9357.61|9237.61|9356.67|9236.67|9358|9238|9356.67|9236.67|10
1653981920000|2022-05-31 07:25:20|9356.54|9236.54|9354.17|9234.17|9356.54|9236.54|9353.83|9233.83|10
1653981930000|2022-05-31 07:25:30|9354.44|9234.44|9355.58|9235.58|9355.58|9235.58|9354.44|9234.44|10
1653981940000|2022-05-31 07:25:40|9355.76|9235.76|9359.67|9239.67|9359.67|9239.67|9355.64|9235.64|10
1653981950000|2022-05-31 07:25:50|9359.64|9239.64|9362.15|9242.15|9362.55|9242.55|9359.64|9239.64|10
1653981960000|2022-05-31 07:26:00|9362.23|9242.23|9366.46|9246.46|9366.46|9246.46|9362.23|9242.23|9
1653981970000|2022-05-31 07:26:10|9366.57|9246.57|9368.56|9248.56|9368.72|9248.72|9366.57|9246.57|10
1653981980000|2022-05-31 07:26:20|9368.51|9248.51|9366.75|9246.75|9368.51|9248.51|9366.75|9246.75|9
1653981990000|2022-05-31 07:26:30|9366.57|9246.57|9365.02|9245.02|9366.57|9246.57|9365.02|9245.02|10
1653982000000|2022-05-31 07:26:40|9364.97|9244.97|9364.5|9244.5|9365.09|9245.09|9364.46|9244.46|10
1653982010000|2022-05-31 07:26:50|9364.57|9244.57|9363.63|9243.63|9364.57|9244.57|9363.63|9243.63|10
1653982020000|2022-05-31 07:27:00|9363.68|9243.68|9362.69|9242.69|9364.14|9244.14|9362.4|9242.4|10
1653982030000|2022-05-31 07:27:10|9362.92|9242.92|9363.43|9243.43|9363.67|9243.67|9362.92|9242.92|10
1653982040000|2022-05-31 07:27:20|9363.33|9243.33|9364.84|9244.84|9364.84|9244.84|9363.33|9243.33|10
1653982050000|2022-05-31 07:27:30|9365.29|9245.29|9365.02|9245.02|9365.8|9245.8|9365.02|9245.02|10
1653982060000|2022-05-31 07:27:40|9364.87|9244.87|9365.06|9245.06|9365.06|9245.06|9364.36|9244.36|9
1653982070000|2022-05-31 07:27:50|9364.91|9244.91|9365.14|9245.14|9365.22|9245.22|9364.7|9244.7|8
1653982080000|2022-05-31 07:28:00|9365.15|9245.15|9365.39|9245.39|9365.67|9245.67|9365.15|9245.15|9
1653982090000|2022-05-31 07:28:10|9365.5|9245.5|9365.45|9245.45|9365.71|9245.71|9365.45|9245.45|10
1653982100000|2022-05-31 07:28:20|9365.52|9245.52|9366.6|9246.6|9366.68|9246.68|9365.47|9245.47|10
1653982110000|2022-05-31 07:28:30|9366.11|9246.11|9365.75|9245.75|9366.11|9246.11|9365.71|9245.71|9
1653982120000|2022-05-31 07:28:40|9366.37|9246.37|9367.13|9247.13|9367.13|9247.13|9366.37|9246.37|10
1653982130000|2022-05-31 07:28:50|9367.3|9247.3|9368.12|9248.12|9368.16|9248.16|9367.28|9247.28|9
1653982140000|2022-05-31 07:29:00|9368.42|9248.42|9369.35|9249.35|9369.35|9249.35|9368.23|9248.23|9
1653982150000|2022-05-31 07:29:10|9369.47|9249.47|9368.82|9248.82|9369.47|9249.47|9368.82|9248.82|9
1653982160000|2022-05-31 07:29:20|9368.66|9248.66|9367.16|9247.16|9368.76|9248.76|9367.16|9247.16|9
1653982170000|2022-05-31 07:29:30|9367.21|9247.21|9366.82|9246.82|9367.21|9247.21|9366.77|9246.77|10
1653982180000|2022-05-31 07:29:40|9366.86|9246.86|9367.42|9247.42|9367.42|9247.42|9366.86|9246.86|10
1653982190000|2022-05-31 07:29:50|9368.98|9248.98|9369.81|9249.81|9369.81|9249.81|9368.78|9248.78|9
1653982200000|2022-05-31 07:30:00|9370.41|9250.41|9368.41|9248.41|9370.41|9250.41|9368.16|9248.16|10
1653982210000|2022-05-31 07:30:10|9368.67|9248.67|9369.84|9249.84|9369.84|9249.84|9368.67|9248.67|10
1653982220000|2022-05-31 07:30:20|9369.94|9249.94|9369.91|9249.91|9370.21|9250.21|9369.44|9249.44|10
1653982230000|2022-05-31 07:30:30|9369.72|9249.72|9366.6|9246.6|9369.72|9249.72|9366.6|9246.6|10
1653982240000|2022-05-31 07:30:40|9366.24|9246.24|9363.71|9243.71|9366.26|9246.26|9363.71|9243.71|10
1653982250000|2022-05-31 07:30:50|9363.8|9243.8|9362.97|9242.97|9364.38|9244.38|9362.68|9242.68|9
1653982260000|2022-05-31 07:31:00|9363.08|9243.08|9361.3|9241.3|9363.08|9243.08|9360.96|9240.96|10
1653982270000|2022-05-31 07:31:10|9361.32|9241.32|9360.86|9240.86|9361.43|9241.43|9360.86|9240.86|10
1653982280000|2022-05-31 07:31:20|9360.84|9240.84|9361.75|9241.75|9361.75|9241.75|9360.4|9240.4|10
1653982290000|2022-05-31 07:31:30|9362.24|9242.24|9362.32|9242.32|9362.32|9242.32|9361.74|9241.74|9
1653982300000|2022-05-31 07:31:40|9362.28|9242.28|9360.73|9240.73|9362.6|9242.6|9360.56|9240.56|10
1653982310000|2022-05-31 07:31:50|9361.35|9241.35|9361.66|9241.66|9362.2|9242.2|9361.35|9241.35|10
1653982320000|2022-05-31 07:32:00|9361.7|9241.7|9361.97|9241.97|9361.97|9241.97|9361.35|9241.35|10
1653982330000|2022-05-31 07:32:10|9361.98|9241.98|9363.46|9243.46|9363.46|9243.46|9361.98|9241.98|9
1653982340000|2022-05-31 07:32:20|9363.84|9243.84|9362.8|9242.8|9363.84|9243.84|9362.7|9242.7|10
1653982350000|2022-05-31 07:32:30|9363.63|9243.63|9365.41|9245.41|9365.42|9245.42|9363.63|9243.63|10
1653982360000|2022-05-31 07:32:40|9365.59|9245.59|9364.28|9244.28|9365.59|9245.59|9364.28|9244.28|10
1653982370000|2022-05-31 07:32:50|9364.26|9244.26|9363.69|9243.69|9364.26|9244.26|9363.65|9243.65|9
1653982380000|2022-05-31 07:33:00|9363.52|9243.52|9363.44|9243.44|9363.57|9243.57|9363.13|9243.13|10
1653982390000|2022-05-31 07:33:10|9363.52|9243.52|9363.98|9243.98|9363.98|9243.98|9363.47|9243.47|10
1653982400000|2022-05-31 07:33:20|9364.11|9244.11|9365.21|9245.21|9365.47|9245.47|9364.11|9244.11|10
1653982410000|2022-05-31 07:33:30|9365.68|9245.68|9367.47|9247.47|9367.47|9247.47|9365.68|9245.68|10
1653982420000|2022-05-31 07:33:40|9367.79|9247.79|9369.96|9249.96|9369.96|9249.96|9367.79|9247.79|8
1653982430000|2022-05-31 07:33:50|9370|9250|9372.37|9252.37|9372.74|9252.74|9370|9250|10
1653982440000|2022-05-31 07:34:00|9372.65|9252.65|9374.96|9254.96|9375.13|9255.13|9372.51|9252.51|9
1653982450000|2022-05-31 07:34:10|9375.81|9255.81|9376.69|9256.69|9380.23|9260.23|9375.81|9255.81|10
1653982460000|2022-05-31 07:34:20|9376.19|9256.19|9377.07|9257.07|9377.62|9257.62|9375.88|9255.88|10
1653982470000|2022-05-31 07:34:30|9376.67|9256.67|9370.89|9250.89|9376.67|9256.67|9370.89|9250.89|10
1653982480000|2022-05-31 07:34:40|9370.42|9250.42|9367.67|9247.67|9370.42|9250.42|9367.67|9247.67|9
1653982490000|2022-05-31 07:34:50|9366.19|9246.19|9365.57|9245.57|9366.19|9246.19|9364.61|9244.61|10
1653982500000|2022-05-31 07:35:00|9365.41|9245.41|9363.37|9243.37|9366.35|9246.35|9363.37|9243.37|10
1653982510000|2022-05-31 07:35:10|9363.41|9243.41|9360.09|9240.09|9363.41|9243.41|9360.09|9240.09|10
1653982520000|2022-05-31 07:35:20|9360.15|9240.15|9360.96|9240.96|9360.96|9240.96|9360.15|9240.15|10
1653982530000|2022-05-31 07:35:30|9361.11|9241.11|9360.88|9240.88|9361.55|9241.55|9360.73|9240.73|10
1653982540000|2022-05-31 07:35:40|9360.76|9240.76|9357.19|9237.19|9360.76|9240.76|9357.19|9237.19|10
1653982550000|2022-05-31 07:35:50|9356.24|9236.24|9358.07|9238.07|9358.18|9238.18|9356.24|9236.24|10
1653982560000|2022-05-31 07:36:00|9358.38|9238.38|9358.05|9238.05|9360.05|9240.05|9358.05|9238.05|10
1653982570000|2022-05-31 07:36:10|9358.01|9238.01|9356.28|9236.28|9358.1|9238.1|9355.89|9235.89|10
1653982580000|2022-05-31 07:36:20|9356.27|9236.27|9358.07|9238.07|9358.09|9238.09|9355.87|9235.87|10
1653982590000|2022-05-31 07:36:30|9358.06|9238.06|9355.86|9235.86|9358.06|9238.06|9355.86|9235.86|9
1653982600000|2022-05-31 07:36:40|9355.53|9235.53|9353.38|9233.38|9355.53|9235.53|9353.38|9233.38|10
1653982610000|2022-05-31 07:36:50|9353.49|9233.49|9352.14|9232.14|9353.49|9233.49|9352.07|9232.07|8
1653982620000|2022-05-31 07:37:00|9352.51|9232.51|9356.2|9236.2|9356.2|9236.2|9352.51|9232.51|10
1653982630000|2022-05-31 07:37:10|9356.25|9236.25|9358.04|9238.04|9358.04|9238.04|9356.25|9236.25|10
1653982640000|2022-05-31 07:37:20|9358.16|9238.16|9359.3|9239.3|9359.3|9239.3|9358.16|9238.16|10
1653982650000|2022-05-31 07:37:30|9359.51|9239.51|9360.13|9240.13|9360.13|9240.13|9359.51|9239.51|10
1653982660000|2022-05-31 07:37:40|9360.27|9240.27|9362.28|9242.28|9362.28|9242.28|9360.27|9240.27|10
1653982670000|2022-05-31 07:37:50|9362.42|9242.42|9362.46|9242.46|9363.05|9243.05|9362.42|9242.42|10
1653982680000|2022-05-31 07:38:00|9362.34|9242.34|9362.34|9242.34|9362.48|9242.48|9362.13|9242.13|9
1653982690000|2022-05-31 07:38:10|9362.19|9242.19|9361.94|9241.94|9362.44|9242.44|9361.94|9241.94|8
1653982700000|2022-05-31 07:38:20|9361.89|9241.89|9360.47|9240.47|9361.96|9241.96|9360.47|9240.47|10
1653982710000|2022-05-31 07:38:30|9360.51|9240.51|9360.74|9240.74|9360.74|9240.74|9360|9240|10
1653982720000|2022-05-31 07:38:40|9361.1|9241.1|9358.91|9238.91|9361.1|9241.1|9358.91|9238.91|10
1653982730000|2022-05-31 07:38:50|9359.04|9239.04|9356.17|9236.17|9359.04|9239.04|9356.09|9236.09|9
1653982740000|2022-05-31 07:39:00|9356.23|9236.23|9356.21|9236.21|9356.33|9236.33|9355.77|9235.77|10
1653982750000|2022-05-31 07:39:10|9356.22|9236.22|9359.16|9239.16|9359.16|9239.16|9356.22|9236.22|10
1653982760000|2022-05-31 07:39:20|9359.18|9239.18|9357.85|9237.85|9359.32|9239.32|9357.85|9237.85|10
1653982770000|2022-05-31 07:39:30|9357.24|9237.24|9353.96|9233.96|9357.24|9237.24|9352.86|9232.86|10
1653982780000|2022-05-31 07:39:40|9354.06|9234.06|9355.15|9235.15|9355.3|9235.3|9354.06|9234.06|10
1653982790000|2022-05-31 07:39:50|9355.04|9235.04|9354.95|9234.95|9355.06|9235.06|9354.74|9234.74|8
1653982800000|2022-05-31 07:40:00|9355.06|9235.06|9356.74|9236.74|9356.95|9236.95|9355.06|9235.06|9
1653982810000|2022-05-31 07:40:10|9356.86|9236.86|9360.08|9240.08|9360.08|9240.08|9356.86|9236.86|10
1653982820000|2022-05-31 07:40:20|9359.84|9239.84|9358.04|9238.04|9359.95|9239.95|9357.87|9237.87|10
1653982830000|2022-05-31 07:40:30|9357.94|9237.94|9358.46|9238.46|9358.46|9238.46|9357.89|9237.89|10
1653982840000|2022-05-31 07:40:40|9358.63|9238.63|9356.68|9236.68|9358.73|9238.73|9356.68|9236.68|10
1653982850000|2022-05-31 07:40:50|9356.4|9236.4|9356.04|9236.04|9356.4|9236.4|9355.74|9235.74|8
1653982860000|2022-05-31 07:41:00|9355.79|9235.79|9357.29|9237.29|9357.29|9237.29|9354.43|9234.43|10
1653982870000|2022-05-31 07:41:10|9357.57|9237.57|9357.29|9237.29|9357.57|9237.57|9356.17|9236.17|10
1653982880000|2022-05-31 07:41:20|9357.23|9237.23|9357.14|9237.14|9357.45|9237.45|9357.14|9237.14|10
1653982890000|2022-05-31 07:41:30|9357.09|9237.09|9356.76|9236.76|9357.09|9237.09|9356.72|9236.72|8
1653982900000|2022-05-31 07:41:40|9356.83|9236.83|9356.96|9236.96|9356.96|9236.96|9356.73|9236.73|9
1653982910000|2022-05-31 07:41:50|9357.02|9237.02|9356.34|9236.34|9357.42|9237.42|9356.34|9236.34|10
1653982920000|2022-05-31 07:42:00|9356.11|9236.11|9355.94|9235.94|9356.11|9236.11|9355.84|9235.84|7
1653982930000|2022-05-31 07:42:10|9355.87|9235.87|9357.18|9237.18|9357.18|9237.18|9355.87|9235.87|9
1653982940000|2022-05-31 07:42:20|9357.34|9237.34|9357.19|9237.19|9357.39|9237.39|9357.08|9237.08|8
1653982950000|2022-05-31 07:42:30|9357.21|9237.21|9357.64|9237.64|9357.79|9237.79|9357.21|9237.21|9
1653982960000|2022-05-31 07:42:40|9357.03|9237.03|9355.99|9235.99|9357.03|9237.03|9355.85|9235.85|10
1653982970000|2022-05-31 07:42:50|9355.98|9235.98|9356.42|9236.42|9356.42|9236.42|9355.98|9235.98|9
1653982980000|2022-05-31 07:43:00|9356.72|9236.72|9357.33|9237.33|9357.58|9237.58|9356.72|9236.72|10
1653982990000|2022-05-31 07:43:10|9357.42|9237.42|9357.07|9237.07|9357.89|9237.89|9357.07|9237.07|9
1653983000000|2022-05-31 07:43:20|9357.05|9237.05|9356.57|9236.57|9357.17|9237.17|9356.57|9236.57|10
1653983010000|2022-05-31 07:43:30|9356.49|9236.49|9354.94|9234.94|9356.49|9236.49|9354.94|9234.94|10
1653983020000|2022-05-31 07:43:40|9354.61|9234.61|9353.17|9233.17|9354.7|9234.7|9353.17|9233.17|9
1653983030000|2022-05-31 07:43:50|9353.08|9233.08|9351.61|9231.61|9353.08|9233.08|9351.02|9231.02|10
1653983040000|2022-05-31 07:44:00|9351.6|9231.6|9353.63|9233.63|9353.63|9233.63|9351.6|9231.6|10
1653983050000|2022-05-31 07:44:10|9353.97|9233.97|9352.98|9232.98|9354.18|9234.18|9352.73|9232.73|10
1653983060000|2022-05-31 07:44:20|9353.05|9233.05|9353.76|9233.76|9353.91|9233.91|9352.91|9232.91|10
1653983070000|2022-05-31 07:44:30|9352.95|9232.95|9354.36|9234.36|9354.36|9234.36|9352.95|9232.95|10
1653983080000|2022-05-31 07:44:40|9354.38|9234.38|9354.82|9234.82|9354.82|9234.82|9354.38|9234.38|8
1653983090000|2022-05-31 07:44:50|9354.8|9234.8|9354.97|9234.97|9355.23|9235.23|9354.68|9234.68|10
1653983100000|2022-05-31 07:45:00|9355.11|9235.11|9354.32|9234.32|9355.11|9235.11|9354.32|9234.32|10
1653983110000|2022-05-31 07:45:10|9353.84|9233.84|9352.68|9232.68|9353.84|9233.84|9352.68|9232.68|10
1653983120000|2022-05-31 07:45:20|9352.84|9232.84|9352.27|9232.27|9352.92|9232.92|9352.27|9232.27|10
1653983130000|2022-05-31 07:45:30|9352.12|9232.12|9350.5|9230.5|9352.13|9232.13|9350.5|9230.5|9
1653983140000|2022-05-31 07:45:40|9350.16|9230.16|9346.07|9226.07|9350.26|9230.26|9346.07|9226.07|10
1653983150000|2022-05-31 07:45:50|9345.95|9225.95|9342.9|9222.9|9345.95|9225.95|9342.9|9222.9|10
1653983160000|2022-05-31 07:46:00|9342.82|9222.82|9341.87|9221.87|9342.82|9222.82|9340.71|9220.71|10
1653983170000|2022-05-31 07:46:10|9341.91|9221.91|9340.34|9220.34|9341.91|9221.91|9340.06|9220.06|10
1653983180000|2022-05-31 07:46:20|9339.8|9219.8|9337.34|9217.34|9339.8|9219.8|9337.34|9217.34|10
1653983190000|2022-05-31 07:46:30|9336.34|9216.34|9335.37|9215.37|9336.34|9216.34|9335.33|9215.33|10
1653983200000|2022-05-31 07:46:40|9335.33|9215.33|9334.09|9214.09|9335.33|9215.33|9334.09|9214.09|10
1653983210000|2022-05-31 07:46:50|9334.12|9214.12|9336.81|9216.81|9336.81|9216.81|9334.12|9214.12|10
1653983220000|2022-05-31 07:47:00|9336.62|9216.62|9338.01|9218.01|9338.08|9218.08|9336.62|9216.62|10
1653983230000|2022-05-31 07:47:10|9337.92|9217.92|9338.7|9218.7|9338.9|9218.9|9337.79|9217.79|9
1653983240000|2022-05-31 07:47:20|9338.84|9218.84|9339.86|9219.86|9340.46|9220.46|9338.84|9218.84|9
1653983250000|2022-05-31 07:47:30|9339.89|9219.89|9339.08|9219.08|9340.28|9220.28|9339.08|9219.08|10
1653983260000|2022-05-31 07:47:40|9339.09|9219.09|9338.73|9218.73|9339.09|9219.09|9338.68|9218.68|9
1653983270000|2022-05-31 07:47:50|9338.6|9218.6|9336.73|9216.73|9338.6|9218.6|9336.73|9216.73|10
1653983280000|2022-05-31 07:48:00|9337.14|9217.14|9335.7|9215.7|9337.14|9217.14|9335.7|9215.7|10
1653983290000|2022-05-31 07:48:10|9335.79|9215.79|9335.96|9215.96|9337.09|9217.09|9335.79|9215.79|9
1653983300000|2022-05-31 07:48:20|9335.98|9215.98|9335.47|9215.47|9336.32|9216.32|9335.39|9215.39|10
1653983310000|2022-05-31 07:48:30|9335.17|9215.17|9338.3|9218.3|9338.3|9218.3|9335.17|9215.17|10
1653983320000|2022-05-31 07:48:40|9338.38|9218.38|9342.24|9222.24|9342.24|9222.24|9338.38|9218.38|10
1653983330000|2022-05-31 07:48:50|9342.17|9222.17|9343|9223|9343.05|9223.05|9342.1|9222.1|10
1653983340000|2022-05-31 07:49:00|9342.99|9222.99|9344.85|9224.85|9344.85|9224.85|9342.91|9222.91|10
1653983350000|2022-05-31 07:49:10|9344.37|9224.37|9342.21|9222.21|9344.37|9224.37|9342.21|9222.21|10
1653983360000|2022-05-31 07:49:20|9341.97|9221.97|9340.29|9220.29|9341.97|9221.97|9340.29|9220.29|10
1653983370000|2022-05-31 07:49:30|9340.42|9220.42|9340.54|9220.54|9340.65|9220.65|9340.03|9220.03|10
1653983380000|2022-05-31 07:49:40|9340.94|9220.94|9340.67|9220.67|9341.38|9221.38|9340.28|9220.28|10
1653983390000|2022-05-31 07:49:50|9340.76|9220.76|9340.48|9220.48|9340.95|9220.95|9340.44|9220.44|10
1653983400000|2022-05-31 07:50:00|9340.36|9220.36|9341|9221|9341|9221|9340.36|9220.36|8
1653983410000|2022-05-31 07:50:10|9341.1|9221.1|9340.28|9220.28|9341.1|9221.1|9340.28|9220.28|9
1653983420000|2022-05-31 07:50:20|9340.02|9220.02|9338.87|9218.87|9340.02|9220.02|9338.81|9218.81|10
1653983430000|2022-05-31 07:50:30|9338.72|9218.72|9339.02|9219.02|9339.02|9219.02|9338.52|9218.52|8
1653983440000|2022-05-31 07:50:40|9338.91|9218.91|9337.67|9217.67|9338.91|9218.91|9337.39|9217.39|10
1653983450000|2022-05-31 07:50:50|9338.68|9218.68|9339.91|9219.91|9339.94|9219.94|9338.68|9218.68|10
1653983460000|2022-05-31 07:51:00|9339.95|9219.95|9343.33|9223.33|9343.33|9223.33|9339.95|9219.95|9
1653983470000|2022-05-31 07:51:10|9343.83|9223.83|9344.51|9224.51|9344.65|9224.65|9343.71|9223.71|10
1653983480000|2022-05-31 07:51:20|9344.61|9224.61|9345.27|9225.27|9345.27|9225.27|9344.61|9224.61|10
1653983490000|2022-05-31 07:51:30|9345.28|9225.28|9345.58|9225.58|9345.91|9225.91|9345.28|9225.28|10
1653983500000|2022-05-31 07:51:40|9345.36|9225.36|9345.01|9225.01|9345.36|9225.36|9344.84|9224.84|10
1653983510000|2022-05-31 07:51:50|9345.25|9225.25|9346.12|9226.12|9346.12|9226.12|9345.25|9225.25|6
1653983520000|2022-05-31 07:52:00|9346.08|9226.08|9351.25|9231.25|9351.25|9231.25|9346.08|9226.08|10
1653983530000|2022-05-31 07:52:10|9352.49|9232.49|9354|9234|9354.16|9234.16|9352.49|9232.49|9
1653983540000|2022-05-31 07:52:20|9354.07|9234.07|9356.65|9236.65|9356.65|9236.65|9354.07|9234.07|10
1653983550000|2022-05-31 07:52:30|9356.78|9236.78|9357.1|9237.1|9357.26|9237.26|9356.78|9236.78|10
1653983560000|2022-05-31 07:52:40|9357.11|9237.11|9355.59|9235.59|9357.11|9237.11|9355.59|9235.59|10
1653983570000|2022-05-31 07:52:50|9355.36|9235.36|9356.36|9236.36|9356.36|9236.36|9355.25|9235.25|9
1653983580000|2022-05-31 07:53:00|9356.33|9236.33|9355.82|9235.82|9356.33|9236.33|9355.82|9235.82|9
1653983590000|2022-05-31 07:53:10|9355.85|9235.85|9355.06|9235.06|9355.85|9235.85|9355.06|9235.06|10
1653983600000|2022-05-31 07:53:20|9354.9|9234.9|9353.99|9233.99|9354.99|9234.99|9353.95|9233.95|9
1653983610000|2022-05-31 07:53:30|9354.49|9234.49|9354.58|9234.58|9354.9|9234.9|9354.49|9234.49|9
1653983620000|2022-05-31 07:53:40|9354.4|9234.4|9356.12|9236.12|9356.12|9236.12|9354.4|9234.4|9
1653983630000|2022-05-31 07:53:50|9355.83|9235.83|9356.52|9236.52|9356.73|9236.73|9355.83|9235.83|9
1653983640000|2022-05-31 07:54:00|9357.09|9237.09|9357.34|9237.34|9357.7|9237.7|9356.64|9236.64|10
1653983650000|2022-05-31 07:54:10|9357.35|9237.35|9357.72|9237.72|9357.72|9237.72|9356.83|9236.83|10
1653983660000|2022-05-31 07:54:20|9358.12|9238.12|9358.34|9238.34|9358.34|9238.34|9357.87|9237.87|9
1653983670000|2022-05-31 07:54:30|9358.38|9238.38|9359.59|9239.59|9359.63|9239.63|9358.38|9238.38|10
1653983680000|2022-05-31 07:54:40|9359.53|9239.53|9360.07|9240.07|9360.21|9240.21|9359.53|9239.53|9
1653983690000|2022-05-31 07:54:50|9359.7|9239.7|9359.33|9239.33|9359.7|9239.7|9359.33|9239.33|9
1653983700000|2022-05-31 07:55:00|9359.44|9239.44|9360.6|9240.6|9360.6|9240.6|9359.13|9239.13|10
1653983710000|2022-05-31 07:55:10|9360.62|9240.62|9361.37|9241.37|9361.56|9241.56|9360.62|9240.62|10
1653983720000|2022-05-31 07:55:20|9361.39|9241.39|9362.43|9242.43|9362.46|9242.46|9361.11|9241.11|10
1653983730000|2022-05-31 07:55:30|9362.23|9242.23|9362.9|9242.9|9362.98|9242.98|9362.23|9242.23|9
1653983740000|2022-05-31 07:55:40|9362.94|9242.94|9363.76|9243.76|9363.76|9243.76|9362.84|9242.84|10
1653983750000|2022-05-31 07:55:50|9363.84|9243.84|9364.67|9244.67|9364.67|9244.67|9363.84|9243.84|10
1653983760000|2022-05-31 07:56:00|9364.53|9244.53|9366.52|9246.52|9366.52|9246.52|9364.53|9244.53|8
1653983770000|2022-05-31 07:56:10|9366.67|9246.67|9368.77|9248.77|9368.98|9248.98|9366.67|9246.67|10
1653983780000|2022-05-31 07:56:20|9368.84|9248.84|9368.06|9248.06|9368.91|9248.91|9367.93|9247.93|10
1653983790000|2022-05-31 07:56:30|9368|9248|9368.18|9248.18|9368.34|9248.34|9367.92|9247.92|10
1653983800000|2022-05-31 07:56:40|9368.19|9248.19|9367.28|9247.28|9368.83|9248.83|9367.05|9247.05|10
1653983810000|2022-05-31 07:56:50|9367.32|9247.32|9367.26|9247.26|9367.41|9247.41|9367.25|9247.25|9
1653983820000|2022-05-31 07:57:00|9367.27|9247.27|9369.73|9249.73|9369.73|9249.73|9367.27|9247.27|10
1653983830000|2022-05-31 07:57:10|9370.12|9250.12|9369.99|9249.99|9370.29|9250.29|9369.91|9249.91|10
1653983840000|2022-05-31 07:57:20|9369.96|9249.96|9369.71|9249.71|9369.96|9249.96|9368.78|9248.78|9
1653983850000|2022-05-31 07:57:30|9369.81|9249.81|9369.84|9249.84|9369.89|9249.89|9369.68|9249.68|8
1653983860000|2022-05-31 07:57:40|9369.65|9249.65|9369.4|9249.4|9369.65|9249.65|9368.99|9248.99|9
1653983870000|2022-05-31 07:57:50|9369.47|9249.47|9368.95|9248.95|9369.59|9249.59|9368.95|9248.95|10
1653983880000|2022-05-31 07:58:00|9368.52|9248.52|9368.3|9248.3|9369.05|9249.05|9368.3|9248.3|10
1653983890000|2022-05-31 07:58:10|9367.99|9247.99|9367.76|9247.76|9367.99|9247.99|9367.58|9247.58|9
1653983900000|2022-05-31 07:58:20|9367.94|9247.94|9368.25|9248.25|9368.27|9248.27|9367.67|9247.67|10
1653983910000|2022-05-31 07:58:30|9368.14|9248.14|9370.23|9250.23|9370.3|9250.3|9368.08|9248.08|8
1653983920000|2022-05-31 07:58:40|9370.29|9250.29|9369.89|9249.89|9370.29|9250.29|9369.89|9249.89|9
1653983930000|2022-05-31 07:58:50|9369.93|9249.93|9369.78|9249.78|9369.99|9249.99|9369.61|9249.61|10
1653983940000|2022-05-31 07:59:00|9369.75|9249.75|9367.3|9247.3|9369.76|9249.76|9367.3|9247.3|10
1653983950000|2022-05-31 07:59:10|9367.39|9247.39|9367.22|9247.22|9367.39|9247.39|9366.88|9246.88|9
1653983960000|2022-05-31 07:59:20|9367.12|9247.12|9366.77|9246.77|9367.12|9247.12|9366.22|9246.22|10
1653983970000|2022-05-31 07:59:30|9366.78|9246.78|9366.58|9246.58|9366.8|9246.8|9366.58|9246.58|9
1653983980000|2022-05-31 07:59:40|9366.5|9246.5|9367.26|9247.26|9367.26|9247.26|9366.4|9246.4|10
1653983990000|2022-05-31 07:59:50|9367.41|9247.41|9367.36|9247.36|9367.49|9247.49|9367.12|9247.12|10
1653984000000|2022-05-31 08:00:00|9367.29|9247.29|9367.23|9247.23|9367.3|9247.3|9366.86|9246.86|9
1653984010000|2022-05-31 08:00:10|9367.14|9247.14|9365.47|9245.47|9367.14|9247.14|9365.47|9245.47|9
1653984020000|2022-05-31 08:00:20|9365.51|9245.51|9366.02|9246.02|9366.02|9246.02|9365.28|9245.28|10
1653984030000|2022-05-31 08:00:30|9366.71|9246.71|9368.11|9248.11|9368.11|9248.11|9366.29|9246.29|10
1653984040000|2022-05-31 08:00:40|9368.14|9248.14|9369.36|9249.36|9369.36|9249.36|9368.14|9248.14|10
1653984050000|2022-05-31 08:00:50|9369.3|9249.3|9371.81|9251.81|9372.61|9252.61|9369.3|9249.3|10
1653984060000|2022-05-31 08:01:00|9371.66|9251.66|9376.25|9256.25|9376.28|9256.28|9371.66|9251.66|10
1653984070000|2022-05-31 08:01:10|9376.35|9256.35|9377.89|9257.89|9378.33|9258.33|9376.2|9256.2|10
1653984080000|2022-05-31 08:01:20|9378.01|9258.01|9377.55|9257.55|9378.38|9258.38|9377.55|9257.55|10
1653984090000|2022-05-31 08:01:30|9377.85|9257.85|9376.96|9256.96|9377.85|9257.85|9376.64|9256.64|10
1653984100000|2022-05-31 08:01:40|9376.5|9256.5|9373.3|9253.3|9376.5|9256.5|9372.55|9252.55|10
1653984110000|2022-05-31 08:01:50|9373.04|9253.04|9372.82|9252.82|9373.04|9253.04|9372.38|9252.38|10
1653984120000|2022-05-31 08:02:00|9372.81|9252.81|9370.93|9250.93|9372.84|9252.84|9370.93|9250.93|9
1653984130000|2022-05-31 08:02:10|9369.65|9249.65|9369.89|9249.89|9369.99|9249.99|9369.65|9249.65|10
1653984140000|2022-05-31 08:02:20|9369.65|9249.65|9372.13|9252.13|9372.13|9252.13|9369.23|9249.23|10
1653984150000|2022-05-31 08:02:30|9372.01|9252.01|9373.49|9253.49|9373.52|9253.52|9372.01|9252.01|10
1653984160000|2022-05-31 08:02:40|9373.76|9253.76|9373.92|9253.92|9373.92|9253.92|9373.27|9253.27|10
1653984170000|2022-05-31 08:02:50|9373.79|9253.79|9375.44|9255.44|9375.44|9255.44|9373.7|9253.7|10
1653984180000|2022-05-31 08:03:00|9375.31|9255.31|9374.5|9254.5|9375.31|9255.31|9374.44|9254.44|10
1653984190000|2022-05-31 08:03:10|9374.38|9254.38|9373.66|9253.66|9374.38|9254.38|9373.57|9253.57|9
1653984200000|2022-05-31 08:03:20|9373.61|9253.61|9372.53|9252.53|9373.7|9253.7|9372.53|9252.53|9
1653984210000|2022-05-31 08:03:30|9372.49|9252.49|9371.68|9251.68|9372.49|9252.49|9371.65|9251.65|10
1653984220000|2022-05-31 08:03:40|9371.31|9251.31|9371.95|9251.95|9371.95|9251.95|9371.28|9251.28|9
1653984230000|2022-05-31 08:03:50|9371.93|9251.93|9370.39|9250.39|9372.06|9252.06|9370.39|9250.39|8
1653984240000|2022-05-31 08:04:00|9370.19|9250.19|9373.24|9253.24|9373.24|9253.24|9369.35|9249.35|10
1653984250000|2022-05-31 08:04:10|9373.27|9253.27|9375.62|9255.62|9375.62|9255.62|9373.27|9253.27|10
1653984260000|2022-05-31 08:04:20|9375.79|9255.79|9377.36|9257.36|9377.36|9257.36|9375.79|9255.79|10
1653984270000|2022-05-31 08:04:30|9377.5|9257.5|9378.92|9258.92|9378.92|9258.92|9377.25|9257.25|9
1653984280000|2022-05-31 08:04:40|9378.81|9258.81|9380.6|9260.6|9380.6|9260.6|9378.64|9258.64|10
1653984290000|2022-05-31 08:04:50|9381.3|9261.3|9390.16|9270.16|9390.16|9270.16|9381.3|9261.3|10
1653984300000|2022-05-31 08:05:00|9391.57|9271.57|9397.05|9277.05|9397.05|9277.05|9391.57|9271.57|10
1653984310000|2022-05-31 08:05:10|9399.13|9279.13|9398.23|9278.23|9399.22|9279.22|9398.23|9278.23|10
1653984320000|2022-05-31 08:05:20|9396.43|9276.43|9395.85|9275.85|9396.43|9276.43|9394.96|9274.96|10
1653984330000|2022-05-31 08:05:30|9394.77|9274.77|9393.67|9273.67|9394.77|9274.77|9393.46|9273.46|10
1653984340000|2022-05-31 08:05:40|9393.71|9273.71|9393.83|9273.83|9393.93|9273.93|9393.03|9273.03|10
1653984350000|2022-05-31 08:05:50|9394.13|9274.13|9393.99|9273.99|9394.13|9274.13|9392.96|9272.96|10
1653984360000|2022-05-31 08:06:00|9394.01|9274.01|9393.76|9273.76|9394.01|9274.01|9393.15|9273.15|10
1653984370000|2022-05-31 08:06:10|9393.48|9273.48|9391.84|9271.84|9393.65|9273.65|9391.84|9271.84|10
1653984380000|2022-05-31 08:06:20|9392.29|9272.29|9391|9271|9392.29|9272.29|9391|9271|10
1653984390000|2022-05-31 08:06:30|9390.82|9270.82|9390.13|9270.13|9391.06|9271.06|9390.13|9270.13|10
1653984400000|2022-05-31 08:06:40|9389.74|9269.74|9388.46|9268.46|9389.83|9269.83|9388.46|9268.46|10
1653984410000|2022-05-31 08:06:50|9388.06|9268.06|9386.46|9266.46|9388.06|9268.06|9386.46|9266.46|10
1653984420000|2022-05-31 08:07:00|9386.48|9266.48|9385.31|9265.31|9386.61|9266.61|9385.26|9265.26|9
1653984430000|2022-05-31 08:07:10|9385.25|9265.25|9385.83|9265.83|9385.83|9265.83|9384.91|9264.91|10
1653984440000|2022-05-31 08:07:20|9386.01|9266.01|9387.72|9267.72|9388.17|9268.17|9386.01|9266.01|10
1653984450000|2022-05-31 08:07:30|9387.54|9267.54|9387.73|9267.73|9387.85|9267.85|9387.34|9267.34|10
1653984460000|2022-05-31 08:07:40|9387.81|9267.81|9387.54|9267.54|9388|9268|9387.35|9267.35|7
1653984470000|2022-05-31 08:07:50|9387.04|9267.04|9385.75|9265.75|9387.04|9267.04|9385.75|9265.75|10
1653984480000|2022-05-31 08:08:00|9385.74|9265.74|9384.68|9264.68|9385.82|9265.82|9384.68|9264.68|10
1653984490000|2022-05-31 08:08:10|9384.93|9264.93|9383.87|9263.87|9384.93|9264.93|9383.7|9263.7|10
1653984500000|2022-05-31 08:08:20|9383.56|9263.56|9382.49|9262.49|9383.59|9263.59|9382.49|9262.49|9
1653984510000|2022-05-31 08:08:30|9382.47|9262.47|9381.84|9261.84|9382.56|9262.56|9381.82|9261.82|9
1653984520000|2022-05-31 08:08:40|9381.66|9261.66|9383.99|9263.99|9383.99|9263.99|9381.66|9261.66|10
1653984530000|2022-05-31 08:08:50|9384.23|9264.23|9385.42|9265.42|9385.55|9265.55|9384.17|9264.17|9
1653984540000|2022-05-31 08:09:00|9385.55|9265.55|9385.59|9265.59|9385.59|9265.59|9385.23|9265.23|9
1653984550000|2022-05-31 08:09:10|9385.32|9265.32|9388.06|9268.06|9388.06|9268.06|9385.32|9265.32|10
1653984560000|2022-05-31 08:09:20|9388.15|9268.15|9388.96|9268.96|9389.19|9269.19|9387.99|9267.99|10
1653984570000|2022-05-31 08:09:30|9388.73|9268.73|9387.99|9267.99|9388.73|9268.73|9387.99|9267.99|9
1653984580000|2022-05-31 08:09:40|9388.07|9268.07|9390.05|9270.05|9390.08|9270.08|9388.07|9268.07|9
1653984590000|2022-05-31 08:09:50|9390.8|9270.8|9390.93|9270.93|9391.08|9271.08|9390.68|9270.68|10
1653984600000|2022-05-31 08:10:00|9390.84|9270.84|9389.2|9269.2|9390.84|9270.84|9388.85|9268.85|9
1653984610000|2022-05-31 08:10:10|9388.96|9268.96|9390.19|9270.19|9390.19|9270.19|9388.75|9268.75|10
1653984620000|2022-05-31 08:10:20|9390.02|9270.02|9394.42|9274.42|9395.3|9275.3|9390.02|9270.02|10
1653984630000|2022-05-31 08:10:30|9393.7|9273.7|9390.47|9270.47|9393.7|9273.7|9390.46|9270.46|9
1653984640000|2022-05-31 08:10:40|9390.09|9270.09|9386.25|9266.25|9390.09|9270.09|9386.25|9266.25|10
1653984650000|2022-05-31 08:10:50|9386.66|9266.66|9385.96|9265.96|9386.66|9266.66|9385.96|9265.96|10
1653984660000|2022-05-31 08:11:00|9385.84|9265.84|9386.23|9266.23|9386.33|9266.33|9385.83|9265.83|10
1653984670000|2022-05-31 08:11:10|9386.29|9266.29|9387.42|9267.42|9387.74|9267.74|9386.29|9266.29|10
1653984680000|2022-05-31 08:11:20|9386.4|9266.4|9386.68|9266.68|9386.73|9266.73|9386.06|9266.06|10
1653984690000|2022-05-31 08:11:30|9386.63|9266.63|9386.16|9266.16|9386.63|9266.63|9385.73|9265.73|10
1653984700000|2022-05-31 08:11:40|9386.24|9266.24|9386.14|9266.14|9386.34|9266.34|9386.13|9266.13|9
1653984710000|2022-05-31 08:11:50|9386.12|9266.12|9385.16|9265.16|9386.12|9266.12|9385.16|9265.16|10
1653984720000|2022-05-31 08:12:00|9385.18|9265.18|9385.19|9265.19|9385.33|9265.33|9385.03|9265.03|9
1653984730000|2022-05-31 08:12:10|9385.24|9265.24|9385.15|9265.15|9385.24|9265.24|9384.99|9264.99|9
1653984740000|2022-05-31 08:12:20|9385.16|9265.16|9382.83|9262.83|9385.16|9265.16|9382.83|9262.83|10
1653984750000|2022-05-31 08:12:30|9382.81|9262.81|9382.25|9262.25|9383.1|9263.1|9382.25|9262.25|10
1653984760000|2022-05-31 08:12:40|9382.02|9262.02|9377.57|9257.57|9382.02|9262.02|9377.57|9257.57|10
1653984770000|2022-05-31 08:12:50|9377.48|9257.48|9379.43|9259.43|9379.43|9259.43|9377.48|9257.48|10
1653984780000|2022-05-31 08:13:00|9379.73|9259.73|9382.98|9262.98|9382.98|9262.98|9379.73|9259.73|10
1653984790000|2022-05-31 08:13:10|9383.32|9263.32|9384.98|9264.98|9385.07|9265.07|9383.32|9263.32|10
1653984800000|2022-05-31 08:13:20|9385.17|9265.17|9383.84|9263.84|9385.17|9265.17|9383.84|9263.84|8
1653984810000|2022-05-31 08:13:30|9383.15|9263.15|9382.85|9262.85|9383.97|9263.97|9382.85|9262.85|10
1653984820000|2022-05-31 08:13:40|9383.29|9263.29|9387.01|9267.01|9387.01|9267.01|9383.15|9263.15|10
1653984830000|2022-05-31 08:13:50|9387.09|9267.09|9382.95|9262.95|9387.09|9267.09|9382.95|9262.95|10
1653984840000|2022-05-31 08:14:00|9383.39|9263.39|9384.86|9264.86|9385.85|9265.85|9383.39|9263.39|10
1653984850000|2022-05-31 08:14:10|9385.32|9265.32|9387.97|9267.97|9387.97|9267.97|9385.32|9265.32|10
1653984860000|2022-05-31 08:14:20|9387.86|9267.86|9396.13|9276.13|9396.13|9276.13|9387.86|9267.86|10
1653984870000|2022-05-31 08:14:30|9396.43|9276.43|9395.23|9275.23|9398.02|9278.02|9395.23|9275.23|10
1653984880000|2022-05-31 08:14:40|9394.05|9274.05|9391.95|9271.95|9394.05|9274.05|9391.61|9271.61|10
1653984890000|2022-05-31 08:14:50|9391.11|9271.11|9390.32|9270.32|9391.11|9271.11|9390.32|9270.32|10
1653984900000|2022-05-31 08:15:00|9390.15|9270.15|9390.39|9270.39|9390.39|9270.39|9387.86|9267.86|10
1653984910000|2022-05-31 08:15:10|9390.66|9270.66|9393.77|9273.77|9393.77|9273.77|9390.66|9270.66|10
1653984920000|2022-05-31 08:15:20|9394.41|9274.41|9395.73|9275.73|9397.21|9277.21|9394.41|9274.41|10
1653984930000|2022-05-31 08:15:30|9394.42|9274.42|9396.55|9276.55|9396.55|9276.55|9394.08|9274.08|10
1653984940000|2022-05-31 08:15:40|9396.7|9276.7|9400.95|9280.95|9400.95|9280.95|9396.53|9276.53|10
1653984950000|2022-05-31 08:15:50|9399.87|9279.87|9401.42|9281.42|9401.42|9281.42|9399.42|9279.42|10
1653984960000|2022-05-31 08:16:00|9401.45|9281.45|9400.55|9280.55|9402.37|9282.37|9400.55|9280.55|10
1653984970000|2022-05-31 08:16:10|9400.43|9280.43|9401.32|9281.32|9401.32|9281.32|9400.43|9280.43|10
1653984980000|2022-05-31 08:16:20|9401.42|9281.42|9402.95|9282.95|9403.21|9283.21|9401.42|9281.42|9
1653984990000|2022-05-31 08:16:30|9402.21|9282.21|9404.22|9284.22|9404.6|9284.6|9402.14|9282.14|10
1653985000000|2022-05-31 08:16:40|9403.42|9283.42|9405.32|9285.32|9405.32|9285.32|9403.32|9283.32|10
1653985010000|2022-05-31 08:16:50|9405.08|9285.08|9403.07|9283.07|9405.15|9285.15|9403.07|9283.07|9
1653985020000|2022-05-31 08:17:00|9401.82|9281.82|9403.04|9283.04|9403.04|9283.04|9401.33|9281.33|10
1653985030000|2022-05-31 08:17:10|9402.99|9282.99|9406.66|9286.66|9406.66|9286.66|9402.99|9282.99|10
1653985040000|2022-05-31 08:17:20|9407.62|9287.62|9407.6|9287.6|9408.42|9288.42|9407.04|9287.04|10
1653985050000|2022-05-31 08:17:30|9408.77|9288.77|9408.55|9288.55|9409.54|9289.54|9407.84|9287.84|10
1653985060000|2022-05-31 08:17:40|9408.76|9288.76|9408.78|9288.78|9409.64|9289.64|9408.67|9288.67|10
1653985070000|2022-05-31 08:17:50|9408.83|9288.83|9407.86|9287.86|9408.83|9288.83|9407.81|9287.81|10
1653985080000|2022-05-31 08:18:00|9407.62|9287.62|9404.18|9284.18|9407.62|9287.62|9404.18|9284.18|9
1653985090000|2022-05-31 08:18:10|9403.78|9283.78|9402.82|9282.82|9404.36|9284.36|9402.56|9282.56|10
1653985100000|2022-05-31 08:18:20|9402.89|9282.89|9404.46|9284.46|9404.46|9284.46|9402.84|9282.84|10
1653985110000|2022-05-31 08:18:30|9404.51|9284.51|9408.01|9288.01|9408.01|9288.01|9404.51|9284.51|10
1653985120000|2022-05-31 08:18:40|9410.07|9290.07|9408.38|9288.38|9410.3|9290.3|9407.76|9287.76|10
1653985130000|2022-05-31 08:18:50|9408.45|9288.45|9409.95|9289.95|9410.11|9290.11|9408.45|9288.45|10
1653985140000|2022-05-31 08:19:00|9409.9|9289.9|9410.95|9290.95|9410.95|9290.95|9409.57|9289.57|10
1653985150000|2022-05-31 08:19:10|9411.08|9291.08|9411.01|9291.01|9411.12|9291.12|9410.36|9290.36|10
1653985160000|2022-05-31 08:19:20|9411.15|9291.15|9409.66|9289.66|9411.15|9291.15|9409.66|9289.66|10
1653985170000|2022-05-31 08:19:30|9409.46|9289.46|9409.47|9289.47|9409.88|9289.88|9409.46|9289.46|10
1653985180000|2022-05-31 08:19:40|9409.4|9289.4|9409.3|9289.3|9409.84|9289.84|9409.3|9289.3|10
1653985190000|2022-05-31 08:19:50|9409.05|9289.05|9408.23|9288.23|9409.09|9289.09|9408.23|9288.23|10
1653985200000|2022-05-31 08:20:00|9408.27|9288.27|9406.56|9286.56|9408.27|9288.27|9406.56|9286.56|9
1653985210000|2022-05-31 08:20:10|9406.46|9286.46|9405.66|9285.66|9406.58|9286.58|9405.2|9285.2|10
1653985220000|2022-05-31 08:20:20|9405.78|9285.78|9408.71|9288.71|9409.13|9289.13|9405.78|9285.78|9
1653985230000|2022-05-31 08:20:30|9408.8|9288.8|9408.52|9288.52|9408.8|9288.8|9408.27|9288.27|9
1653985240000|2022-05-31 08:20:40|9408.53|9288.53|9408.3|9288.3|9408.53|9288.53|9408.3|9288.3|6
1653985250000|2022-05-31 08:20:50|9408.17|9288.17|9408.52|9288.52|9408.52|9288.52|9408.03|9288.03|10
1653985260000|2022-05-31 08:21:00|9408.38|9288.38|9409.52|9289.52|9410.23|9290.23|9408.38|9288.38|10
1653985270000|2022-05-31 08:21:10|9410.12|9290.12|9412.59|9292.59|9413.58|9293.58|9409.94|9289.94|10
1653985280000|2022-05-31 08:21:20|9412.43|9292.43|9412.22|9292.22|9412.56|9292.56|9412.17|9292.17|9
1653985290000|2022-05-31 08:21:30|9410.54|9290.54|9409.65|9289.65|9410.54|9290.54|9409.53|9289.53|10
1653985300000|2022-05-31 08:21:40|9409.56|9289.56|9406.94|9286.94|9409.56|9289.56|9406.64|9286.64|10
1653985310000|2022-05-31 08:21:50|9406.8|9286.8|9406.59|9286.59|9406.92|9286.92|9405.55|9285.55|10
1653985320000|2022-05-31 08:22:00|9406.71|9286.71|9407.75|9287.75|9408.14|9288.14|9406.71|9286.71|10
1653985330000|2022-05-31 08:22:10|9407.4|9287.4|9407.38|9287.38|9407.51|9287.51|9407.12|9287.12|9
1653985340000|2022-05-31 08:22:20|9406.67|9286.67|9404.68|9284.68|9406.67|9286.67|9403.52|9283.52|9
1653985350000|2022-05-31 08:22:30|9404.74|9284.74|9404.07|9284.07|9404.74|9284.74|9403.87|9283.87|10
1653985360000|2022-05-31 08:22:40|9404.08|9284.08|9405.4|9285.4|9405.4|9285.4|9404.08|9284.08|8
1653985370000|2022-05-31 08:22:50|9406.17|9286.17|9406.36|9286.36|9406.64|9286.64|9406.17|9286.17|10
1653985380000|2022-05-31 08:23:00|9406.41|9286.41|9405.11|9285.11|9406.41|9286.41|9404.79|9284.79|9
1653985390000|2022-05-31 08:23:10|9405.18|9285.18|9408.16|9288.16|9408.28|9288.28|9405.02|9285.02|10
1653985400000|2022-05-31 08:23:20|9408.63|9288.63|9409.53|9289.53|9409.53|9289.53|9408.51|9288.51|10
1653985410000|2022-05-31 08:23:30|9409.36|9289.36|9409.4|9289.4|9409.48|9289.48|9409.19|9289.19|9
1653985420000|2022-05-31 08:23:40|9410.02|9290.02|9411.79|9291.79|9411.87|9291.87|9410.02|9290.02|10
1653985430000|2022-05-31 08:23:50|9412|9292|9413.58|9293.58|9413.58|9293.58|9411.98|9291.98|10
1653985440000|2022-05-31 08:24:00|9413.37|9293.37|9412.76|9292.76|9413.37|9293.37|9412.76|9292.76|10
1653985450000|2022-05-31 08:24:10|9413.44|9293.44|9413.05|9293.05|9413.45|9293.45|9412.93|9292.93|10
1653985460000|2022-05-31 08:24:20|9412.93|9292.93|9414.86|9294.86|9414.86|9294.86|9412.9|9292.9|10
1653985470000|2022-05-31 08:24:30|9414.61|9294.61|9412.87|9292.87|9414.61|9294.61|9412.87|9292.87|10
1653985480000|2022-05-31 08:24:40|9413.05|9293.05|9414.23|9294.23|9414.23|9294.23|9412.77|9292.77|8
1653985490000|2022-05-31 08:24:50|9414.79|9294.79|9414.28|9294.28|9415.78|9295.78|9414.28|9294.28|9
1653985500000|2022-05-31 08:25:00|9414.18|9294.18|9413.53|9293.53|9414.24|9294.24|9413.12|9293.12|10
1653985510000|2022-05-31 08:25:10|9413.57|9293.57|9413.38|9293.38|9413.75|9293.75|9413.31|9293.31|10
1653985520000|2022-05-31 08:25:20|9413.48|9293.48|9413.4|9293.4|9413.48|9293.48|9412.76|9292.76|10
1653985530000|2022-05-31 08:25:30|9414.7|9294.7|9415.75|9295.75|9416.65|9296.65|9414.7|9294.7|9
1653985540000|2022-05-31 08:25:40|9415.92|9295.92|9417.68|9297.68|9417.68|9297.68|9415.91|9295.91|10
1653985550000|2022-05-31 08:25:50|9417.73|9297.73|9416.92|9296.92|9418.68|9298.68|9416.92|9296.92|10
1653985560000|2022-05-31 08:26:00|9416.85|9296.85|9413.75|9293.75|9417.06|9297.06|9413.75|9293.75|10
1653985570000|2022-05-31 08:26:10|9414.07|9294.07|9415.63|9295.63|9415.63|9295.63|9414.07|9294.07|10
1653985580000|2022-05-31 08:26:20|9415.42|9295.42|9418.15|9298.15|9418.15|9298.15|9415.37|9295.37|10
1653985590000|2022-05-31 08:26:30|9418.48|9298.48|9420.21|9300.21|9420.34|9300.34|9418.48|9298.48|7
1653985600000|2022-05-31 08:26:40|9420.46|9300.46|9419.38|9299.38|9420.46|9300.46|9419.36|9299.36|10
1653985610000|2022-05-31 08:26:50|9419.31|9299.31|9420.25|9300.25|9420.25|9300.25|9419.26|9299.26|9
1653985620000|2022-05-31 08:27:00|9420.34|9300.34|9418.35|9298.35|9420.34|9300.34|9418.35|9298.35|10
1653985630000|2022-05-31 08:27:10|9417.28|9297.28|9419.9|9299.9|9420.02|9300.02|9416.92|9296.92|9
1653985640000|2022-05-31 08:27:20|9420.05|9300.05|9422.36|9302.36|9422.89|9302.89|9420.05|9300.05|10
1653985650000|2022-05-31 08:27:30|9422.34|9302.34|9426.41|9306.41|9426.83|9306.83|9422.34|9302.34|10
1653985660000|2022-05-31 08:27:40|9425.91|9305.91|9425.89|9305.89|9425.91|9305.91|9424.77|9304.77|10
1653985670000|2022-05-31 08:27:50|9426.28|9306.28|9428.22|9308.22|9428.22|9308.22|9426.28|9306.28|9
1653985680000|2022-05-31 08:28:00|9428.75|9308.75|9428.81|9308.81|9428.93|9308.93|9428.4|9308.4|10
1653985690000|2022-05-31 08:28:10|9428.87|9308.87|9426.7|9306.7|9428.89|9308.89|9426.7|9306.7|10
1653985700000|2022-05-31 08:28:20|9426.77|9306.77|9428.09|9308.09|9428.09|9308.09|9426.77|9306.77|9
1653985710000|2022-05-31 08:28:30|9428.04|9308.04|9428|9308|9428.11|9308.11|9427.69|9307.69|10
1653985720000|2022-05-31 08:28:40|9427.78|9307.78|9429.3|9309.3|9429.67|9309.67|9427.72|9307.72|10
1653985730000|2022-05-31 08:28:50|9429.41|9309.41|9429.8|9309.8|9430.03|9310.03|9429.22|9309.22|10
1653985740000|2022-05-31 08:29:00|9429.83|9309.83|9428.57|9308.57|9430.17|9310.17|9428.35|9308.35|10
1653985750000|2022-05-31 08:29:10|9428.75|9308.75|9430.85|9310.85|9430.85|9310.85|9428.75|9308.75|9
1653985760000|2022-05-31 08:29:20|9430.99|9310.99|9433.77|9313.77|9433.77|9313.77|9430.99|9310.99|10
1653985770000|2022-05-31 08:29:30|9434.19|9314.19|9433.84|9313.84|9434.72|9314.72|9433.84|9313.84|10
1653985780000|2022-05-31 08:29:40|9433.5|9313.5|9433.81|9313.81|9433.89|9313.89|9433.43|9313.43|9
1653985790000|2022-05-31 08:29:50|9433.87|9313.87|9433.87|9313.87|9434.14|9314.14|9433.69|9313.69|9
1653985800000|2022-05-31 08:30:00|9433.31|9313.31|9433|9313|9433.48|9313.48|9433|9313|10
1653985810000|2022-05-31 08:30:10|9433.08|9313.08|9431|9311|9433.08|9313.08|9431|9311|10
1653985820000|2022-05-31 08:30:20|9430.89|9310.89|9429.03|9309.03|9430.89|9310.89|9428.96|9308.96|10
1653985830000|2022-05-31 08:30:30|9428.81|9308.81|9429.47|9309.47|9429.47|9309.47|9428.37|9308.37|10
1653985840000|2022-05-31 08:30:40|9429.21|9309.21|9427.9|9307.9|9429.21|9309.21|9427.9|9307.9|8
1653985850000|2022-05-31 08:30:50|9427.56|9307.56|9426.23|9306.23|9427.56|9307.56|9426.1|9306.1|10
1653985860000|2022-05-31 08:31:00|9426.18|9306.18|9425.61|9305.61|9426.67|9306.67|9425.61|9305.61|9
1653985870000|2022-05-31 08:31:10|9426.08|9306.08|9425.15|9305.15|9426.08|9306.08|9425.06|9305.06|10
1653985880000|2022-05-31 08:31:20|9425.1|9305.1|9424.8|9304.8|9425.1|9305.1|9424.8|9304.8|8
1653985890000|2022-05-31 08:31:30|9424.76|9304.76|9424.73|9304.73|9424.8|9304.8|9424.35|9304.35|9
1653985900000|2022-05-31 08:31:40|9424.78|9304.78|9425.29|9305.29|9425.29|9305.29|9424.74|9304.74|6
1653985910000|2022-05-31 08:31:50|9425.21|9305.21|9424.51|9304.51|9425.37|9305.37|9424.51|9304.51|10
1653985920000|2022-05-31 08:32:00|9424.52|9304.52|9421.81|9301.81|9424.52|9304.52|9421.81|9301.81|10
1653985930000|2022-05-31 08:32:10|9422.12|9302.12|9421.53|9301.53|9422.19|9302.19|9421.49|9301.49|8
1653985940000|2022-05-31 08:32:20|9421.69|9301.69|9423.58|9303.58|9423.89|9303.89|9421.69|9301.69|9
1653985950000|2022-05-31 08:32:30|9423.71|9303.71|9423.72|9303.72|9423.85|9303.85|9423.51|9303.51|10
1653985960000|2022-05-31 08:32:40|9423.78|9303.78|9423.07|9303.07|9423.78|9303.78|9423.07|9303.07|8
1653985970000|2022-05-31 08:32:50|9423.05|9303.05|9422.55|9302.55|9423.22|9303.22|9422.55|9302.55|9
1653985980000|2022-05-31 08:33:00|9422.54|9302.54|9423.72|9303.72|9423.72|9303.72|9422.45|9302.45|9
1653985990000|2022-05-31 08:33:10|9423.38|9303.38|9423.92|9303.92|9423.98|9303.98|9423.35|9303.35|9
1653986000000|2022-05-31 08:33:20|9423.64|9303.64|9423.34|9303.34|9423.64|9303.64|9423.27|9303.27|9
1653986010000|2022-05-31 08:33:30|9423.49|9303.49|9421.54|9301.54|9423.5|9303.5|9421.54|9301.54|10
1653986020000|2022-05-31 08:33:40|9421.24|9301.24|9421.02|9301.02|9421.28|9301.28|9421.02|9301.02|8
1653986030000|2022-05-31 08:33:50|9421.23|9301.23|9421.89|9301.89|9421.89|9301.89|9421.2|9301.2|10
1653986040000|2022-05-31 08:34:00|9421.71|9301.71|9420.48|9300.48|9421.71|9301.71|9420.46|9300.46|9
1653986050000|2022-05-31 08:34:10|9420.44|9300.44|9417.4|9297.4|9420.45|9300.45|9417.4|9297.4|10
1653986060000|2022-05-31 08:34:20|9417.18|9297.18|9419.31|9299.31|9419.31|9299.31|9417.18|9297.18|9
1653986070000|2022-05-31 08:34:30|9419.27|9299.27|9420.97|9300.97|9421.08|9301.08|9419.27|9299.27|9
1653986080000|2022-05-31 08:34:40|9420.86|9300.86|9422.32|9302.32|9422.32|9302.32|9420.64|9300.64|10
1653986090000|2022-05-31 08:34:50|9422.54|9302.54|9422.76|9302.76|9422.88|9302.88|9422.42|9302.42|8
1653986100000|2022-05-31 08:35:00|9422.55|9302.55|9422.25|9302.25|9422.55|9302.55|9422.01|9302.01|10
1653986110000|2022-05-31 08:35:10|9422.38|9302.38|9423.29|9303.29|9423.29|9303.29|9422.33|9302.33|9
1653986120000|2022-05-31 08:35:20|9423.52|9303.52|9422.24|9302.24|9423.52|9303.52|9422.24|9302.24|10
1653986130000|2022-05-31 08:35:30|9422.3|9302.3|9421.66|9301.66|9422.34|9302.34|9421.66|9301.66|10
1653986140000|2022-05-31 08:35:40|9422.24|9302.24|9429.15|9309.15|9429.15|9309.15|9422.24|9302.24|10
1653986150000|2022-05-31 08:35:50|9429.77|9309.77|9435.63|9315.63|9435.63|9315.63|9429.77|9309.77|10
1653986160000|2022-05-31 08:36:00|9435.72|9315.72|9435.07|9315.07|9437.63|9317.63|9435.07|9315.07|10
1653986170000|2022-05-31 08:36:10|9434.78|9314.78|9433.39|9313.39|9434.78|9314.78|9433.08|9313.08|10
1653986180000|2022-05-31 08:36:20|9433.45|9313.45|9433.36|9313.36|9433.6|9313.6|9433.34|9313.34|10
1653986190000|2022-05-31 08:36:30|9433.49|9313.49|9435|9315|9435.04|9315.04|9433.49|9313.49|8
1653986200000|2022-05-31 08:36:40|9435.11|9315.11|9434.75|9314.75|9435.11|9315.11|9434.75|9314.75|10
1653986210000|2022-05-31 08:36:50|9434.68|9314.68|9434.09|9314.09|9435.07|9315.07|9434.09|9314.09|9
1653986220000|2022-05-31 08:37:00|9434.11|9314.11|9433.75|9313.75|9434.37|9314.37|9433.75|9313.75|10
1653986230000|2022-05-31 08:37:10|9433.74|9313.74|9432.17|9312.17|9433.88|9313.88|9431.97|9311.97|9
1653986240000|2022-05-31 08:37:20|9431.85|9311.85|9432|9312|9432.2|9312.2|9431.85|9311.85|8
1653986250000|2022-05-31 08:37:30|9431.89|9311.89|9432.61|9312.61|9432.61|9312.61|9431.89|9311.89|9
1653986260000|2022-05-31 08:37:40|9432.82|9312.82|9435.96|9315.96|9435.96|9315.96|9432.75|9312.75|10
1653986270000|2022-05-31 08:37:50|9436.33|9316.33|9435.09|9315.09|9436.51|9316.51|9435.09|9315.09|9
1653986280000|2022-05-31 08:38:00|9435.48|9315.48|9432.9|9312.9|9435.74|9315.74|9432.9|9312.9|9
1653986290000|2022-05-31 08:38:10|9432.69|9312.69|9431.27|9311.27|9432.69|9312.69|9430.57|9310.57|10
1653986300000|2022-05-31 08:38:20|9431.26|9311.26|9431.13|9311.13|9431.26|9311.26|9431.02|9311.02|10
1653986310000|2022-05-31 08:38:30|9430.97|9310.97|9430.55|9310.55|9431.1|9311.1|9430.55|9310.55|8
1653986320000|2022-05-31 08:38:40|9429.63|9309.63|9425.2|9305.2|9429.63|9309.63|9425.2|9305.2|10
1653986330000|2022-05-31 08:38:50|9425.34|9305.34|9423.02|9303.02|9425.34|9305.34|9422.93|9302.93|10
1653986340000|2022-05-31 08:39:00|9423.13|9303.13|9421.35|9301.35|9423.64|9303.64|9421.35|9301.35|10
1653986350000|2022-05-31 08:39:10|9420.59|9300.59|9419.16|9299.16|9420.69|9300.69|9418.66|9298.66|10
1653986360000|2022-05-31 08:39:20|9419.47|9299.47|9418.17|9298.17|9419.52|9299.52|9417.89|9297.89|10
1653986370000|2022-05-31 08:39:30|9418.18|9298.18|9418.29|9298.29|9418.29|9298.29|9417.79|9297.79|9
1653986380000|2022-05-31 08:39:40|9418.51|9298.51|9417.96|9297.96|9418.54|9298.54|9417.96|9297.96|10
1653986390000|2022-05-31 08:39:50|9417.93|9297.93|9418.45|9298.45|9418.47|9298.47|9417.82|9297.82|10
1653986400000|2022-05-31 08:40:00|9418.54|9298.54|9420.08|9300.08|9420.08|9300.08|9418.23|9298.23|10
1653986410000|2022-05-31 08:40:10|9421.92|9301.92|9423.11|9303.11|9423.48|9303.48|9421.92|9301.92|10
1653986420000|2022-05-31 08:40:20|9423.13|9303.13|9424.71|9304.71|9424.71|9304.71|9423.08|9303.08|10
1653986430000|2022-05-31 08:40:30|9424.9|9304.9|9425.69|9305.69|9425.84|9305.84|9424.9|9304.9|10
1653986440000|2022-05-31 08:40:40|9425.84|9305.84|9427.26|9307.26|9428.05|9308.05|9425.84|9305.84|10
1653986450000|2022-05-31 08:40:50|9427.29|9307.29|9425.31|9305.31|9427.36|9307.36|9425.21|9305.21|10
1653986460000|2022-05-31 08:41:00|9425.54|9305.54|9422.88|9302.88|9425.54|9305.54|9422.87|9302.87|10
1653986470000|2022-05-31 08:41:10|9422.98|9302.98|9423.08|9303.08|9423.12|9303.12|9422.79|9302.79|10
1653986480000|2022-05-31 08:41:20|9422.92|9302.92|9424.39|9304.39|9424.39|9304.39|9422.92|9302.92|10
1653986490000|2022-05-31 08:41:30|9424.38|9304.38|9425.52|9305.52|9425.52|9305.52|9424.38|9304.38|10
1653986500000|2022-05-31 08:41:40|9425.97|9305.97|9426.47|9306.47|9426.76|9306.76|9425.97|9305.97|9
1653986510000|2022-05-31 08:41:50|9426.53|9306.53|9425.05|9305.05|9426.55|9306.55|9425.05|9305.05|9
1653986520000|2022-05-31 08:42:00|9425.11|9305.11|9423.53|9303.53|9425.11|9305.11|9423.3|9303.3|10
1653986530000|2022-05-31 08:42:10|9423.52|9303.52|9423.16|9303.16|9423.52|9303.52|9423.12|9303.12|9
1653986540000|2022-05-31 08:42:20|9423.17|9303.17|9423.54|9303.54|9423.54|9303.54|9422.12|9302.12|10
1653986550000|2022-05-31 08:42:30|9423.81|9303.81|9424.01|9304.01|9424.13|9304.13|9423.72|9303.72|10
1653986560000|2022-05-31 08:42:40|9423.81|9303.81|9424.84|9304.84|9424.84|9304.84|9423.81|9303.81|9
1653986570000|2022-05-31 08:42:50|9424.67|9304.67|9424.06|9304.06|9424.91|9304.91|9424.06|9304.06|10
1653986580000|2022-05-31 08:43:00|9423.96|9303.96|9422.26|9302.26|9423.96|9303.96|9421.96|9301.96|10
1653986590000|2022-05-31 08:43:10|9422.19|9302.19|9424.16|9304.16|9424.16|9304.16|9422.19|9302.19|9
1653986600000|2022-05-31 08:43:20|9424.3|9304.3|9425.11|9305.11|9425.11|9305.11|9424.3|9304.3|10
1653986610000|2022-05-31 08:43:30|9425.25|9305.25|9425|9305|9425.25|9305.25|9424.81|9304.81|10
1653986620000|2022-05-31 08:43:40|9425.05|9305.05|9424.35|9304.35|9425.07|9305.07|9424.35|9304.35|7
1653986630000|2022-05-31 08:43:50|9424.02|9304.02|9421.7|9301.7|9424.02|9304.02|9421.22|9301.22|10
1653986640000|2022-05-31 08:44:00|9422.13|9302.13|9422.68|9302.68|9422.68|9302.68|9421.52|9301.52|9
1653986650000|2022-05-31 08:44:10|9422.39|9302.39|9421.71|9301.71|9422.39|9302.39|9421.71|9301.71|10
1653986660000|2022-05-31 08:44:20|9421.64|9301.64|9422.76|9302.76|9422.76|9302.76|9421.64|9301.64|10
1653986670000|2022-05-31 08:44:30|9422.61|9302.61|9424.52|9304.52|9424.52|9304.52|9422.61|9302.61|10
1653986680000|2022-05-31 08:44:40|9424.58|9304.58|9424.64|9304.64|9424.74|9304.74|9424.27|9304.27|10
1653986690000|2022-05-31 08:44:50|9424.67|9304.67|9425.23|9305.23|9425.33|9305.33|9424.67|9304.67|9
1653986700000|2022-05-31 08:45:00|9425.1|9305.1|9424.49|9304.49|9425.1|9305.1|9424.41|9304.41|8
1653986710000|2022-05-31 08:45:10|9424.08|9304.08|9423.1|9303.1|9424.08|9304.08|9423.06|9303.06|7
1653986720000|2022-05-31 08:45:20|9423.07|9303.07|9419.1|9299.1|9423.07|9303.07|9418.79|9298.79|10
1653986730000|2022-05-31 08:45:30|9419.35|9299.35|9419.2|9299.2|9419.98|9299.98|9419.18|9299.18|10
1653986740000|2022-05-31 08:45:40|9419.19|9299.19|9420.66|9300.66|9420.95|9300.95|9418.95|9298.95|10
1653986750000|2022-05-31 08:45:50|9420.18|9300.18|9416.79|9296.79|9420.18|9300.18|9416.73|9296.73|10
1653986760000|2022-05-31 08:46:00|9416.9|9296.9|9416.64|9296.64|9416.99|9296.99|9416.64|9296.64|10
1653986770000|2022-05-31 08:46:10|9416.63|9296.63|9416.24|9296.24|9416.91|9296.91|9416.24|9296.24|10
1653986780000|2022-05-31 08:46:20|9415.85|9295.85|9413.76|9293.76|9415.85|9295.85|9411.78|9291.78|8
1653986790000|2022-05-31 08:46:30|9413.61|9293.61|9415.02|9295.02|9415.67|9295.67|9413.61|9293.61|10
1653986800000|2022-05-31 08:46:40|9414.81|9294.81|9414.86|9294.86|9415.18|9295.18|9414.22|9294.22|10
1653986810000|2022-05-31 08:46:50|9414.94|9294.94|9414.77|9294.77|9414.94|9294.94|9414.44|9294.44|9
1653986820000|2022-05-31 08:47:00|9414.67|9294.67|9414.82|9294.82|9415.02|9295.02|9414.62|9294.62|10
1653986830000|2022-05-31 08:47:10|9414.83|9294.83|9416.69|9296.69|9416.69|9296.69|9414.83|9294.83|9
1653986840000|2022-05-31 08:47:20|9416.58|9296.58|9417.06|9297.06|9417.06|9297.06|9416.44|9296.44|10
1653986850000|2022-05-31 08:47:30|9417.17|9297.17|9417.18|9297.18|9417.18|9297.18|9415.94|9295.94|9
1653986860000|2022-05-31 08:47:40|9417.28|9297.28|9419.53|9299.53|9419.53|9299.53|9417.28|9297.28|9
1653986870000|2022-05-31 08:47:50|9419.34|9299.34|9421.07|9301.07|9421.25|9301.25|9419.34|9299.34|10
1653986880000|2022-05-31 08:48:00|9421.03|9301.03|9421.89|9301.89|9421.89|9301.89|9420.99|9300.99|8
1653986890000|2022-05-31 08:48:10|9422.58|9302.58|9422.99|9302.99|9422.99|9302.99|9422.44|9302.44|6
1653986900000|2022-05-31 08:48:20|9423.13|9303.13|9422.52|9302.52|9423.35|9303.35|9422.48|9302.48|10
1653986910000|2022-05-31 08:48:30|9422.37|9302.37|9421.05|9301.05|9422.38|9302.38|9421.05|9301.05|9
1653986920000|2022-05-31 08:48:40|9421.2|9301.2|9421.9|9301.9|9421.9|9301.9|9420.32|9300.32|10
1653986930000|2022-05-31 08:48:50|9421.91|9301.91|9421.25|9301.25|9421.91|9301.91|9421.25|9301.25|9
1653986940000|2022-05-31 08:49:00|9421.16|9301.16|9419.7|9299.7|9421.16|9301.16|9419.7|9299.7|7
1653986950000|2022-05-31 08:49:10|9420.54|9300.54|9421.19|9301.19|9421.19|9301.19|9420.54|9300.54|9
1653986960000|2022-05-31 08:49:20|9421.22|9301.22|9422.28|9302.28|9422.28|9302.28|9421.22|9301.22|10
1653986970000|2022-05-31 08:49:30|9420.83|9300.83|9419.43|9299.43|9420.83|9300.83|9419.43|9299.43|10
1653986980000|2022-05-31 08:49:40|9419.18|9299.18|9417.19|9297.19|9419.18|9299.18|9417.19|9297.19|7
1653986990000|2022-05-31 08:49:50|9417.09|9297.09|9415.01|9295.01|9417.09|9297.09|9415.01|9295.01|8
1653987000000|2022-05-31 08:50:00|9414.88|9294.88|9415.22|9295.22|9415.22|9295.22|9414.88|9294.88|8
1653987010000|2022-05-31 08:50:10|9414.96|9294.96|9415.38|9295.38|9415.39|9295.39|9414.91|9294.91|8
1653987020000|2022-05-31 08:50:20|9415.33|9295.33|9414.01|9294.01|9415.34|9295.34|9413.9|9293.9|9
1653987030000|2022-05-31 08:50:30|9414.1|9294.1|9413.79|9293.79|9414.1|9294.1|9413.18|9293.18|10
1653987040000|2022-05-31 08:50:40|9414.01|9294.01|9416.55|9296.55|9416.55|9296.55|9414.01|9294.01|10
1653987050000|2022-05-31 08:50:50|9416.74|9296.74|9418.44|9298.44|9418.52|9298.52|9416.74|9296.74|10
1653987060000|2022-05-31 08:51:00|9418.14|9298.14|9418.29|9298.29|9418.64|9298.64|9417.92|9297.92|10
1653987070000|2022-05-31 08:51:10|9418.32|9298.32|9418.38|9298.38|9418.76|9298.76|9418.3|9298.3|8
1653987080000|2022-05-31 08:51:20|9418.45|9298.45|9418.11|9298.11|9419.09|9299.09|9418.11|9298.11|9
1653987090000|2022-05-31 08:51:30|9418.05|9298.05|9417.91|9297.91|9418.05|9298.05|9417.65|9297.65|10
1653987100000|2022-05-31 08:51:40|9418.13|9298.13|9417.92|9297.92|9418.17|9298.17|9417.92|9297.92|8
1653987110000|2022-05-31 08:51:50|9417.88|9297.88|9417.69|9297.69|9418|9298|9417.69|9297.69|8
1653987120000|2022-05-31 08:52:00|9417.99|9297.99|9417.92|9297.92|9417.99|9297.99|9417.8|9297.8|9
1653987130000|2022-05-31 08:52:10|9418.05|9298.05|9418.18|9298.18|9418.23|9298.23|9418.05|9298.05|6
1653987140000|2022-05-31 08:52:20|9418.11|9298.11|9418.21|9298.21|9418.29|9298.29|9418.06|9298.06|7
1653987150000|2022-05-31 08:52:30|9418.24|9298.24|9417.38|9297.38|9418.31|9298.31|9417.13|9297.13|7
1653987160000|2022-05-31 08:52:40|9417.28|9297.28|9416.51|9296.51|9417.28|9297.28|9416.51|9296.51|10
1653987170000|2022-05-31 08:52:50|9415.93|9295.93|9415.13|9295.13|9415.93|9295.93|9415.12|9295.12|10
1653987180000|2022-05-31 08:53:00|9414.65|9294.65|9414.6|9294.6|9415.69|9295.69|9414.6|9294.6|9
1653987190000|2022-05-31 08:53:10|9414.58|9294.58|9414.09|9294.09|9414.58|9294.58|9414.09|9294.09|7
1653987200000|2022-05-31 08:53:20|9414.45|9294.45|9413.2|9293.2|9414.54|9294.54|9413.2|9293.2|10
1653987210000|2022-05-31 08:53:30|9412.96|9292.96|9412.12|9292.12|9413.07|9293.07|9412.12|9292.12|10
1653987220000|2022-05-31 08:53:40|9412.14|9292.14|9413.96|9293.96|9413.96|9293.96|9410.81|9290.81|10
1653987230000|2022-05-31 08:53:50|9414.47|9294.47|9418.01|9298.01|9418.01|9298.01|9414.47|9294.47|10
1653987240000|2022-05-31 08:54:00|9419.03|9299.03|9422.08|9302.08|9422.08|9302.08|9418.87|9298.87|8
1653987250000|2022-05-31 08:54:10|9423.3|9303.3|9425.51|9305.51|9425.51|9305.51|9423.3|9303.3|9
1653987260000|2022-05-31 08:54:20|9426.51|9306.51|9436.28|9316.28|9436.61|9316.61|9426.51|9306.51|10
1653987270000|2022-05-31 08:54:30|9437.31|9317.31|9441.63|9321.63|9441.63|9321.63|9437.31|9317.31|10
1653987280000|2022-05-31 08:54:40|9442.55|9322.55|9440.44|9320.44|9442.94|9322.94|9440.44|9320.44|10
1653987290000|2022-05-31 08:54:50|9440.85|9320.85|9435.45|9315.45|9440.85|9320.85|9435.45|9315.45|10
1653987300000|2022-05-31 08:55:00|9435.22|9315.22|9433.32|9313.32|9435.22|9315.22|9433.32|9313.32|10
1653987310000|2022-05-31 08:55:10|9433.19|9313.19|9432.67|9312.67|9433.58|9313.58|9432.29|9312.29|10
1653987320000|2022-05-31 08:55:20|9432.86|9312.86|9425.96|9305.96|9432.86|9312.86|9425.96|9305.96|10
1653987330000|2022-05-31 08:55:30|9425.59|9305.59|9423.36|9303.36|9425.69|9305.69|9423.34|9303.34|10
1653987340000|2022-05-31 08:55:40|9423.27|9303.27|9421.35|9301.35|9423.35|9303.35|9421.35|9301.35|9
1653987350000|2022-05-31 08:55:50|9421.17|9301.17|9419.43|9299.43|9421.17|9301.17|9419.12|9299.12|8
1653987360000|2022-05-31 08:56:00|9419.42|9299.42|9420.02|9300.02|9420.32|9300.32|9419.14|9299.14|9
1653987370000|2022-05-31 08:56:10|9419.98|9299.98|9421.87|9301.87|9421.87|9301.87|9419.98|9299.98|6
1653987380000|2022-05-31 08:56:20|9421.85|9301.85|9421.69|9301.69|9421.85|9301.85|9421.03|9301.03|9
1653987390000|2022-05-31 08:56:30|9422.21|9302.21|9420.25|9300.25|9422.22|9302.22|9420.25|9300.25|9
1653987400000|2022-05-31 08:56:40|9420.26|9300.26|9420.39|9300.39|9420.39|9300.39|9419.85|9299.85|10
1653987410000|2022-05-31 08:56:50|9420.34|9300.34|9419.5|9299.5|9420.34|9300.34|9419.38|9299.38|8
1653987420000|2022-05-31 08:57:00|9419.52|9299.52|9419.53|9299.53|9419.62|9299.62|9418.65|9298.65|10
1653987430000|2022-05-31 08:57:10|9419.45|9299.45|9419.13|9299.13|9419.46|9299.46|9419.07|9299.07|10
1653987440000|2022-05-31 08:57:20|9419.14|9299.14|9418|9298|9419.19|9299.19|9417.99|9297.99|10
1653987450000|2022-05-31 08:57:30|9417.76|9297.76|9417.93|9297.93|9417.99|9297.99|9417.54|9297.54|10
1653987460000|2022-05-31 08:57:40|9417.98|9297.98|9421.25|9301.25|9421.25|9301.25|9417.98|9297.98|10
1653987470000|2022-05-31 08:57:50|9421.32|9301.32|9421.45|9301.45|9421.45|9301.45|9421.08|9301.08|10
1653987480000|2022-05-31 08:58:00|9421.47|9301.47|9417.96|9297.96|9421.48|9301.48|9417.96|9297.96|10
1653987490000|2022-05-31 08:58:10|9417.08|9297.08|9416.71|9296.71|9417.08|9297.08|9416.22|9296.22|9
1653987500000|2022-05-31 08:58:20|9416.68|9296.68|9416.68|9296.68|9417.63|9297.63|9416.68|9296.68|10
1653987510000|2022-05-31 08:58:30|9415.62|9295.62|9414.1|9294.1|9415.75|9295.75|9414.1|9294.1|10
1653987520000|2022-05-31 08:58:40|9413.95|9293.95|9414.06|9294.06|9414.08|9294.08|9413.65|9293.65|10
1653987530000|2022-05-31 08:58:50|9414.4|9294.4|9414.91|9294.91|9414.91|9294.91|9414.22|9294.22|10
1653987540000|2022-05-31 08:59:00|9414.62|9294.62|9414.3|9294.3|9414.83|9294.83|9414.3|9294.3|9
1653987550000|2022-05-31 08:59:10|9414.36|9294.36|9415.87|9295.87|9416.02|9296.02|9414.36|9294.36|9
1653987560000|2022-05-31 08:59:20|9415.42|9295.42|9414.72|9294.72|9415.44|9295.44|9414.72|9294.72|10
1653987570000|2022-05-31 08:59:30|9413.85|9293.85|9411.84|9291.84|9413.85|9293.85|9411.84|9291.84|10
1653987580000|2022-05-31 08:59:40|9411.69|9291.69|9411.1|9291.1|9411.69|9291.69|9411.1|9291.1|9
1653987590000|2022-05-31 08:59:50|9410.56|9290.56|9410.8|9290.8|9410.9|9290.9|9410.49|9290.49|9
1653987600000|2022-05-31 09:00:00|9410.61|9290.61|9410.79|9290.79|9410.79|9290.79|9410.51|9290.51|9
1653987610000|2022-05-31 09:00:10|9410.73|9290.73|9412.08|9292.08|9412.1|9292.1|9410.33|9290.33|9
1653987620000|2022-05-31 09:00:20|9412.4|9292.4|9412.02|9292.02|9413.88|9293.88|9412.02|9292.02|9
1653987630000|2022-05-31 09:00:30|9411.92|9291.92|9412.27|9292.27|9412.27|9292.27|9411.86|9291.86|10
1653987640000|2022-05-31 09:00:40|9412.43|9292.43|9413.13|9293.13|9413.26|9293.26|9412.31|9292.31|10
1653987650000|2022-05-31 09:00:50|9413.09|9293.09|9412.68|9292.68|9413.09|9293.09|9412.61|9292.61|8
1653987660000|2022-05-31 09:01:00|9412.55|9292.55|9410.7|9290.7|9412.55|9292.55|9410.7|9290.7|10
1653987670000|2022-05-31 09:01:10|9410.66|9290.66|9410.93|9290.93|9410.93|9290.93|9410.56|9290.56|10
1653987680000|2022-05-31 09:01:20|9410.96|9290.96|9410.5|9290.5|9410.97|9290.97|9410.5|9290.5|7
1653987690000|2022-05-31 09:01:30|9410.39|9290.39|9408.71|9288.71|9410.39|9290.39|9408.71|9288.71|10
1653987700000|2022-05-31 09:01:40|9408.14|9288.14|9406.45|9286.45|9408.32|9288.32|9406.45|9286.45|10
1653987710000|2022-05-31 09:01:50|9406.46|9286.46|9406.17|9286.17|9406.47|9286.47|9406.08|9286.08|10
1653987720000|2022-05-31 09:02:00|9406.08|9286.08|9406.2|9286.2|9406.24|9286.24|9405.86|9285.86|10
1653987730000|2022-05-31 09:02:10|9406.13|9286.13|9406.52|9286.52|9406.58|9286.58|9405.7|9285.7|9
1653987740000|2022-05-31 09:02:20|9406.51|9286.51|9404.93|9284.93|9406.51|9286.51|9404.93|9284.93|10
1653987750000|2022-05-31 09:02:30|9404.82|9284.82|9403.86|9283.86|9404.82|9284.82|9403.86|9283.86|10
1653987760000|2022-05-31 09:02:40|9403.5|9283.5|9403.92|9283.92|9403.92|9283.92|9403.18|9283.18|9
1653987770000|2022-05-31 09:02:50|9403.65|9283.65|9403.27|9283.27|9403.65|9283.65|9402.99|9282.99|9
1653987780000|2022-05-31 09:03:00|9403.21|9283.21|9403.86|9283.86|9403.86|9283.86|9403.07|9283.07|10
1653987790000|2022-05-31 09:03:10|9403.69|9283.69|9404.26|9284.26|9404.35|9284.35|9403.52|9283.52|9
1653987800000|2022-05-31 09:03:20|9404.43|9284.43|9402.89|9282.89|9404.43|9284.43|9402.89|9282.89|10
1653987810000|2022-05-31 09:03:30|9402.51|9282.51|9398.77|9278.77|9402.51|9282.51|9398.54|9278.54|10
1653987820000|2022-05-31 09:03:40|9398.68|9278.68|9397.48|9277.48|9398.92|9278.92|9395.72|9275.72|10
1653987830000|2022-05-31 09:03:50|9397.06|9277.06|9399.58|9279.58|9399.58|9279.58|9397.06|9277.06|10
1653987840000|2022-05-31 09:04:00|9399.62|9279.62|9399.5|9279.5|9400.03|9280.03|9399.25|9279.25|9
1653987850000|2022-05-31 09:04:10|9399.55|9279.55|9394.94|9274.94|9399.63|9279.63|9394.94|9274.94|10
1653987860000|2022-05-31 09:04:20|9395.03|9275.03|9395.46|9275.46|9396.04|9276.04|9394.93|9274.93|10
1653987870000|2022-05-31 09:04:30|9394.61|9274.61|9394.33|9274.33|9395.04|9275.04|9394.33|9274.33|10
1653987880000|2022-05-31 09:04:40|9394.29|9274.29|9392.83|9272.83|9394.29|9274.29|9392.83|9272.83|10
1653987890000|2022-05-31 09:04:50|9392.91|9272.91|9391.67|9271.67|9392.91|9272.91|9391.67|9271.67|10
1653987900000|2022-05-31 09:05:00|9391.76|9271.76|9392.2|9272.2|9392.2|9272.2|9391.76|9271.76|10
1653987910000|2022-05-31 09:05:10|9392.33|9272.33|9392.87|9272.87|9393.17|9273.17|9392.3|9272.3|10
1653987920000|2022-05-31 09:05:20|9392.36|9272.36|9389.82|9269.82|9392.36|9272.36|9389.82|9269.82|10
1653987930000|2022-05-31 09:05:30|9389.46|9269.46|9385.09|9265.09|9389.46|9269.46|9385.09|9265.09|9
1653987940000|2022-05-31 09:05:40|9384.42|9264.42|9382.48|9262.48|9384.42|9264.42|9382.43|9262.43|10
1653987950000|2022-05-31 09:05:50|9383.02|9263.02|9381.58|9261.58|9383.26|9263.26|9381.58|9261.58|10
1653987960000|2022-05-31 09:06:00|9381.49|9261.49|9381.26|9261.26|9381.49|9261.49|9380.55|9260.55|9
1653987970000|2022-05-31 09:06:10|9381.13|9261.13|9381.56|9261.56|9381.56|9261.56|9380.78|9260.78|8
1653987980000|2022-05-31 09:06:20|9381.52|9261.52|9381.24|9261.24|9381.52|9261.52|9380.97|9260.97|9
1653987990000|2022-05-31 09:06:30|9381.05|9261.05|9380.27|9260.27|9381.05|9261.05|9379.31|9259.31|10
1653988000000|2022-05-31 09:06:40|9380.47|9260.47|9380.33|9260.33|9380.5|9260.5|9379.76|9259.76|10
1653988010000|2022-05-31 09:06:50|9380.35|9260.35|9379.84|9259.84|9380.35|9260.35|9379.84|9259.84|10
1653988020000|2022-05-31 09:07:00|9379.99|9259.99|9380.26|9260.26|9380.26|9260.26|9379.99|9259.99|9
1653988030000|2022-05-31 09:07:10|9380.3|9260.3|9381.35|9261.35|9381.48|9261.48|9380.3|9260.3|9
1653988040000|2022-05-31 09:07:20|9381.55|9261.55|9381.39|9261.39|9381.55|9261.55|9381.31|9261.31|8
1653988050000|2022-05-31 09:07:30|9381.25|9261.25|9382.47|9262.47|9382.55|9262.55|9381.15|9261.15|9
1653988060000|2022-05-31 09:07:40|9382.21|9262.21|9379.6|9259.6|9382.21|9262.21|9379.6|9259.6|10
1653988070000|2022-05-31 09:07:50|9379.65|9259.65|9380.83|9260.83|9380.9|9260.9|9379.6|9259.6|9
1653988080000|2022-05-31 09:08:00|9380.85|9260.85|9381.21|9261.21|9381.25|9261.25|9380.69|9260.69|10
1653988090000|2022-05-31 09:08:10|9381.71|9261.71|9384.07|9264.07|9384.07|9264.07|9381.71|9261.71|8
1653988100000|2022-05-31 09:08:20|9383.9|9263.9|9383.25|9263.25|9383.9|9263.9|9383.09|9263.09|10
1653988110000|2022-05-31 09:08:30|9383.27|9263.27|9382.95|9262.95|9383.46|9263.46|9382.95|9262.95|10
1653988120000|2022-05-31 09:08:40|9382.6|9262.6|9383.49|9263.49|9383.49|9263.49|9382.6|9262.6|8
1653988130000|2022-05-31 09:08:50|9383.47|9263.47|9383.84|9263.84|9383.84|9263.84|9383.4|9263.4|9
1653988140000|2022-05-31 09:09:00|9383.83|9263.83|9383.64|9263.64|9383.96|9263.96|9383.57|9263.57|9
1653988150000|2022-05-31 09:09:10|9383.32|9263.32|9383.76|9263.76|9383.82|9263.82|9383.32|9263.32|7
1653988160000|2022-05-31 09:09:20|9383.74|9263.74|9382.13|9262.13|9383.74|9263.74|9382.13|9262.13|10
1653988170000|2022-05-31 09:09:30|9380.92|9260.92|9379.68|9259.68|9380.92|9260.92|9379.65|9259.65|10
1653988180000|2022-05-31 09:09:40|9379.47|9259.47|9378.7|9258.7|9379.57|9259.57|9378.7|9258.7|9
1653988190000|2022-05-31 09:09:50|9378.76|9258.76|9377.78|9257.78|9378.76|9258.76|9377.56|9257.56|9
1653988200000|2022-05-31 09:10:00|9377.71|9257.71|9377.15|9257.15|9378.31|9258.31|9377.12|9257.12|10
1653988210000|2022-05-31 09:10:10|9377.96|9257.96|9377.34|9257.34|9377.96|9257.96|9376.35|9256.35|9
1653988220000|2022-05-31 09:10:20|9377.48|9257.48|9376.69|9256.69|9377.48|9257.48|9376.69|9256.69|9
1653988230000|2022-05-31 09:10:30|9376.72|9256.72|9373.89|9253.89|9376.72|9256.72|9373.89|9253.89|9
1653988240000|2022-05-31 09:10:40|9373.75|9253.75|9370.52|9250.52|9373.75|9253.75|9370.08|9250.08|10
1653988250000|2022-05-31 09:10:50|9370.55|9250.55|9367.83|9247.83|9370.55|9250.55|9367.31|9247.31|10
1653988260000|2022-05-31 09:11:00|9368.22|9248.22|9368.55|9248.55|9368.55|9248.55|9367.64|9247.64|10
1653988270000|2022-05-31 09:11:10|9367.95|9247.95|9363.46|9243.46|9367.95|9247.95|9363.24|9243.24|10
1653988280000|2022-05-31 09:11:20|9363.27|9243.27|9360.99|9240.99|9363.31|9243.31|9360.99|9240.99|10
1653988290000|2022-05-31 09:11:30|9360.6|9240.6|9357.26|9237.26|9360.6|9240.6|9356.89|9236.89|10
1653988300000|2022-05-31 09:11:40|9356.71|9236.71|9358.91|9238.91|9358.91|9238.91|9356.45|9236.45|10
1653988310000|2022-05-31 09:11:50|9359.13|9239.13|9360.94|9240.94|9361.24|9241.24|9359.13|9239.13|9
1653988320000|2022-05-31 09:12:00|9360.77|9240.77|9360.29|9240.29|9361.14|9241.14|9360.06|9240.06|10
1653988330000|2022-05-31 09:12:10|9360.6|9240.6|9363.69|9243.69|9363.69|9243.69|9360.6|9240.6|10
1653988340000|2022-05-31 09:12:20|9363.5|9243.5|9365.71|9245.71|9365.71|9245.71|9363.47|9243.47|10
1653988350000|2022-05-31 09:12:30|9365.41|9245.41|9367|9247|9367.31|9247.31|9365.41|9245.41|10
1653988360000|2022-05-31 09:12:40|9367.18|9247.18|9367.58|9247.58|9367.82|9247.82|9367.12|9247.12|10
1653988370000|2022-05-31 09:12:50|9367.94|9247.94|9368.86|9248.86|9368.9|9248.9|9367.94|9247.94|9
1653988380000|2022-05-31 09:13:00|9369.13|9249.13|9370.83|9250.83|9370.83|9250.83|9368.84|9248.84|8
1653988390000|2022-05-31 09:13:10|9371.19|9251.19|9372.9|9252.9|9372.9|9252.9|9371.1|9251.1|10
1653988400000|2022-05-31 09:13:20|9373.75|9253.75|9374.96|9254.96|9374.96|9254.96|9373.75|9253.75|10
1653988410000|2022-05-31 09:13:30|9375.07|9255.07|9375.89|9255.89|9375.89|9255.89|9375.07|9255.07|8
1653988420000|2022-05-31 09:13:40|9375.96|9255.96|9376.15|9256.15|9376.17|9256.17|9375.58|9255.58|10
1653988430000|2022-05-31 09:13:50|9376|9256|9375.72|9255.72|9376.16|9256.16|9375.47|9255.47|10
1653988440000|2022-05-31 09:14:00|9375.51|9255.51|9377.08|9257.08|9377.08|9257.08|9375.25|9255.25|10
1653988450000|2022-05-31 09:14:10|9377.26|9257.26|9377.32|9257.32|9377.55|9257.55|9377.26|9257.26|8
1653988460000|2022-05-31 09:14:20|9377.91|9257.91|9378.97|9258.97|9378.97|9258.97|9377.09|9257.09|10
1653988470000|2022-05-31 09:14:30|9378.99|9258.99|9378.38|9258.38|9378.99|9258.99|9378.14|9258.14|9
1653988480000|2022-05-31 09:14:40|9378.27|9258.27|9378.08|9258.08|9378.39|9258.39|9378.08|9258.08|10
1653988490000|2022-05-31 09:14:50|9378.21|9258.21|9378|9258|9378.21|9258.21|9377.71|9257.71|10
1653988500000|2022-05-31 09:15:00|9378.15|9258.15|9376.9|9256.9|9378.15|9258.15|9376.9|9256.9|10
1653988510000|2022-05-31 09:15:10|9376.45|9256.45|9375.67|9255.67|9376.45|9256.45|9375.67|9255.67|10
1653988520000|2022-05-31 09:15:20|9375.35|9255.35|9374.31|9254.31|9375.35|9255.35|9374.31|9254.31|9
1653988530000|2022-05-31 09:15:30|9374.63|9254.63|9375.57|9255.57|9375.75|9255.75|9374.63|9254.63|10
1653988540000|2022-05-31 09:15:40|9375.58|9255.58|9376.83|9256.83|9377.02|9257.02|9375.55|9255.55|9
1653988550000|2022-05-31 09:15:50|9376.62|9256.62|9377.72|9257.72|9377.72|9257.72|9376.5|9256.5|7
1653988560000|2022-05-31 09:16:00|9377.61|9257.61|9377.3|9257.3|9377.64|9257.64|9377.19|9257.19|10
1653988570000|2022-05-31 09:16:10|9377.16|9257.16|9377.52|9257.52|9377.75|9257.75|9377.16|9257.16|9
1653988580000|2022-05-31 09:16:20|9377.47|9257.47|9379.01|9259.01|9379.01|9259.01|9377.47|9257.47|10
1653988590000|2022-05-31 09:16:30|9379.14|9259.14|9379.79|9259.79|9379.98|9259.98|9379.14|9259.14|9
1653988600000|2022-05-31 09:16:40|9379.9|9259.9|9378.78|9258.78|9379.9|9259.9|9378.78|9258.78|10
1653988610000|2022-05-31 09:16:50|9378.76|9258.76|9379.24|9259.24|9379.52|9259.52|9378.76|9258.76|9
1653988620000|2022-05-31 09:17:00|9379.06|9259.06|9379.47|9259.47|9379.61|9259.61|9379.06|9259.06|10
1653988630000|2022-05-31 09:17:10|9379|9259|9377.86|9257.86|9379.02|9259.02|9377.86|9257.86|10
1653988640000|2022-05-31 09:17:20|9377.28|9257.28|9373.28|9253.28|9377.28|9257.28|9373.17|9253.17|10
1653988650000|2022-05-31 09:17:30|9373.12|9253.12|9371.59|9251.59|9373.12|9253.12|9371.54|9251.54|9
1653988660000|2022-05-31 09:17:40|9371.63|9251.63|9371.46|9251.46|9371.67|9251.67|9371.43|9251.43|9
1653988670000|2022-05-31 09:17:50|9371.53|9251.53|9371.91|9251.91|9371.98|9251.98|9371.07|9251.07|8
1653988680000|2022-05-31 09:18:00|9371.96|9251.96|9372.26|9252.26|9372.42|9252.42|9371.96|9251.96|10
1653988690000|2022-05-31 09:18:10|9372.5|9252.5|9370.76|9250.76|9372.72|9252.72|9370.76|9250.76|10
1653988700000|2022-05-31 09:18:20|9370.44|9250.44|9363.51|9243.51|9370.44|9250.44|9363.51|9243.51|10
1653988710000|2022-05-31 09:18:30|9363.5|9243.5|9359.81|9239.81|9363.5|9243.5|9359.81|9239.81|9
1653988720000|2022-05-31 09:18:40|9359.98|9239.98|9360.17|9240.17|9360.17|9240.17|9359.9|9239.9|10
1653988730000|2022-05-31 09:18:50|9360.52|9240.52|9361.08|9241.08|9361.36|9241.36|9360.4|9240.4|9
1653988740000|2022-05-31 09:19:00|9361.41|9241.41|9360|9240|9361.41|9241.41|9360|9240|9
1653988750000|2022-05-31 09:19:10|9359.34|9239.34|9358.1|9238.1|9359.34|9239.34|9358.1|9238.1|9
1653988760000|2022-05-31 09:19:20|9358.14|9238.14|9356.75|9236.75|9358.25|9238.25|9356.75|9236.75|10
1653988770000|2022-05-31 09:19:30|9356.73|9236.73|9357.38|9237.38|9357.58|9237.58|9356.58|9236.58|10
1653988780000|2022-05-31 09:19:40|9357.58|9237.58|9358|9238|9358.09|9238.09|9357.35|9237.35|10
1653988790000|2022-05-31 09:19:50|9358.05|9238.05|9358.34|9238.34|9358.34|9238.34|9357.93|9237.93|8
1653988800000|2022-05-31 09:20:00|9358.56|9238.56|9359.46|9239.46|9359.46|9239.46|9358.5|9238.5|9
1653988810000|2022-05-31 09:20:10|9359.67|9239.67|9359.11|9239.11|9360.42|9240.42|9359.09|9239.09|10
1653988820000|2022-05-31 09:20:20|9359.07|9239.07|9359.54|9239.54|9359.54|9239.54|9359.07|9239.07|10
1653988830000|2022-05-31 09:20:30|9359.52|9239.52|9358.63|9238.63|9359.52|9239.52|9358.63|9238.63|9
1653988840000|2022-05-31 09:20:40|9358.3|9238.3|9359.25|9239.25|9359.26|9239.26|9358.19|9238.19|8
1653988850000|2022-05-31 09:20:50|9359.55|9239.55|9360.44|9240.44|9360.73|9240.73|9359.55|9239.55|10
1653988860000|2022-05-31 09:21:00|9360.15|9240.15|9360.56|9240.56|9360.56|9240.56|9359.83|9239.83|10
1653988870000|2022-05-31 09:21:10|9360.58|9240.58|9362.17|9242.17|9362.17|9242.17|9360.58|9240.58|10
1653988880000|2022-05-31 09:21:20|9362.29|9242.29|9363|9243|9363.07|9243.07|9362.08|9242.08|8
1653988890000|2022-05-31 09:21:30|9363.08|9243.08|9365.29|9245.29|9365.29|9245.29|9363.08|9243.08|9
1653988900000|2022-05-31 09:21:40|9365.43|9245.43|9369.61|9249.61|9369.61|9249.61|9365.43|9245.43|10
1653988910000|2022-05-31 09:21:50|9370.63|9250.63|9370.38|9250.38|9371.18|9251.18|9370.38|9250.38|10
1653988920000|2022-05-31 09:22:00|9370.67|9250.67|9371.19|9251.19|9371.19|9251.19|9370.07|9250.07|10
1653988930000|2022-05-31 09:22:10|9371.29|9251.29|9372.32|9252.32|9372.32|9252.32|9371.17|9251.17|9
1653988940000|2022-05-31 09:22:20|9372.28|9252.28|9374.26|9254.26|9374.49|9254.49|9372.28|9252.28|10
1653988950000|2022-05-31 09:22:30|9374.36|9254.36|9375.86|9255.86|9376.07|9256.07|9374.36|9254.36|8
1653988960000|2022-05-31 09:22:40|9375.47|9255.47|9375.42|9255.42|9375.47|9255.47|9374.52|9254.52|10
1653988970000|2022-05-31 09:22:50|9375.56|9255.56|9374.77|9254.77|9375.68|9255.68|9374.4|9254.4|9
1653988980000|2022-05-31 09:23:00|9374.61|9254.61|9370.37|9250.37|9374.61|9254.61|9370.13|9250.13|9
1653988990000|2022-05-31 09:23:10|9370.14|9250.14|9367.66|9247.66|9370.14|9250.14|9367.56|9247.56|10
1653989000000|2022-05-31 09:23:20|9367.6|9247.6|9363.77|9243.77|9367.6|9247.6|9363.77|9243.77|10
1653989010000|2022-05-31 09:23:30|9363.78|9243.78|9359.55|9239.55|9363.78|9243.78|9359.55|9239.55|10
1653989020000|2022-05-31 09:23:40|9359.51|9239.51|9359.35|9239.35|9359.69|9239.69|9359.17|9239.17|9
1653989030000|2022-05-31 09:23:50|9359.39|9239.39|9358.99|9238.99|9359.42|9239.42|9358.91|9238.91|7
1653989040000|2022-05-31 09:24:00|9358.23|9238.23|9358.23|9238.23|9358.24|9238.24|9357.81|9237.81|9
1653989050000|2022-05-31 09:24:10|9358.19|9238.19|9350.97|9230.97|9358.27|9238.27|9350.97|9230.97|10
1653989060000|2022-05-31 09:24:20|9351.01|9231.01|9350.27|9230.27|9351.14|9231.14|9350.25|9230.25|10
1653989070000|2022-05-31 09:24:30|9350.13|9230.13|9351.86|9231.86|9351.86|9231.86|9350.1|9230.1|9
1653989080000|2022-05-31 09:24:40|9351.99|9231.99|9351.42|9231.42|9352.73|9232.73|9351.42|9231.42|10
1653989090000|2022-05-31 09:24:50|9351.37|9231.37|9350.25|9230.25|9351.42|9231.42|9350.25|9230.25|10
1653989100000|2022-05-31 09:25:00|9350.35|9230.35|9349.58|9229.58|9350.39|9230.39|9349.58|9229.58|10
1653989110000|2022-05-31 09:25:10|9349.41|9229.41|9350.81|9230.81|9350.81|9230.81|9348.49|9228.49|10
1653989120000|2022-05-31 09:25:20|9351.49|9231.49|9351.79|9231.79|9353.36|9233.36|9351.49|9231.49|10
1653989130000|2022-05-31 09:25:30|9351.89|9231.89|9351.83|9231.83|9351.89|9231.89|9351.06|9231.06|9
1653989140000|2022-05-31 09:25:40|9351.89|9231.89|9351.29|9231.29|9352.71|9232.71|9351.29|9231.29|10
1653989150000|2022-05-31 09:25:50|9350.72|9230.72|9352.28|9232.28|9352.28|9232.28|9350.72|9230.72|9
1653989160000|2022-05-31 09:26:00|9352.31|9232.31|9354.45|9234.45|9354.45|9234.45|9352.1|9232.1|10
1653989170000|2022-05-31 09:26:10|9354.21|9234.21|9354.12|9234.12|9354.21|9234.21|9353.68|9233.68|9
1653989180000|2022-05-31 09:26:20|9354.43|9234.43|9355.25|9235.25|9355.25|9235.25|9354.43|9234.43|10
1653989190000|2022-05-31 09:26:30|9355.33|9235.33|9355.1|9235.1|9356.6|9236.6|9355.1|9235.1|10
1653989200000|2022-05-31 09:26:40|9355.01|9235.01|9355.4|9235.4|9355.4|9235.4|9354.91|9234.91|10
1653989210000|2022-05-31 09:26:50|9355.58|9235.58|9357.87|9237.87|9357.87|9237.87|9355.58|9235.58|10
1653989220000|2022-05-31 09:27:00|9357.93|9237.93|9360.59|9240.59|9360.59|9240.59|9357.93|9237.93|10
1653989230000|2022-05-31 09:27:10|9360.6|9240.6|9362.78|9242.78|9363.24|9243.24|9360.6|9240.6|10
1653989240000|2022-05-31 09:27:20|9362.82|9242.82|9364.86|9244.86|9365.15|9245.15|9362.82|9242.82|10
1653989250000|2022-05-31 09:27:30|9364.75|9244.75|9364.99|9244.99|9364.99|9244.99|9364.52|9244.52|10
1653989260000|2022-05-31 09:27:40|9364.97|9244.97|9365.51|9245.51|9365.66|9245.66|9364.97|9244.97|10
1653989270000|2022-05-31 09:27:50|9365.54|9245.54|9363.3|9243.3|9365.79|9245.79|9363.06|9243.06|10
1653989280000|2022-05-31 09:28:00|9364.19|9244.19|9365.35|9245.35|9365.46|9245.46|9364.19|9244.19|10
1653989290000|2022-05-31 09:28:10|9365.07|9245.07|9365.7|9245.7|9365.97|9245.97|9364.98|9244.98|10
1653989300000|2022-05-31 09:28:20|9365.39|9245.39|9364.57|9244.57|9365.5|9245.5|9364.57|9244.57|10
1653989310000|2022-05-31 09:28:30|9364.05|9244.05|9363.75|9243.75|9364.05|9244.05|9363.69|9243.69|10
1653989320000|2022-05-31 09:28:40|9363.76|9243.76|9364.53|9244.53|9364.56|9244.56|9363.14|9243.14|10
1653989330000|2022-05-31 09:28:50|9364.62|9244.62|9365.08|9245.08|9365.21|9245.21|9364.62|9244.62|10
1653989340000|2022-05-31 09:29:00|9365.01|9245.01|9366.5|9246.5|9366.62|9246.62|9365.01|9245.01|10
1653989350000|2022-05-31 09:29:10|9366.37|9246.37|9366.91|9246.91|9366.91|9246.91|9366.37|9246.37|9
1653989360000|2022-05-31 09:29:20|9367.07|9247.07|9367.77|9247.77|9367.87|9247.87|9366.95|9246.95|9
1653989370000|2022-05-31 09:29:30|9367.18|9247.18|9366.97|9246.97|9367.39|9247.39|9366.9|9246.9|9
1653989380000|2022-05-31 09:29:40|9366.91|9246.91|9368.09|9248.09|9368.09|9248.09|9366.91|9246.91|10
1653989390000|2022-05-31 09:29:50|9368.22|9248.22|9368.83|9248.83|9368.96|9248.96|9368.22|9248.22|9
1653989400000|2022-05-31 09:30:00|9368.64|9248.64|9369.43|9249.43|9369.43|9249.43|9368.37|9248.37|9
1653989410000|2022-05-31 09:30:10|9369.36|9249.36|9367.29|9247.29|9369.36|9249.36|9367.29|9247.29|10
1653989420000|2022-05-31 09:30:20|9367.2|9247.2|9370.2|9250.2|9370.2|9250.2|9367.2|9247.2|9
1653989430000|2022-05-31 09:30:30|9370.92|9250.92|9376.12|9256.12|9376.15|9256.15|9370.92|9250.92|10
1653989440000|2022-05-31 09:30:40|9375.84|9255.84|9375.95|9255.95|9375.96|9255.96|9375.6|9255.6|9
1653989450000|2022-05-31 09:30:50|9375.86|9255.86|9376.35|9256.35|9376.79|9256.79|9375.86|9255.86|10
1653989460000|2022-05-31 09:31:00|9376.58|9256.58|9378.86|9258.86|9378.86|9258.86|9376.58|9256.58|10
1653989470000|2022-05-31 09:31:10|9379.05|9259.05|9380.65|9260.65|9380.65|9260.65|9379.05|9259.05|9
1653989480000|2022-05-31 09:31:20|9381.34|9261.34|9382.86|9262.86|9382.86|9262.86|9381.34|9261.34|9
1653989490000|2022-05-31 09:31:30|9382.88|9262.88|9384.39|9264.39|9384.39|9264.39|9382.74|9262.74|10
1653989500000|2022-05-31 09:31:40|9384.7|9264.7|9384.63|9264.63|9385.23|9265.23|9384.63|9264.63|10
1653989510000|2022-05-31 09:31:50|9384.5|9264.5|9385.84|9265.84|9385.84|9265.84|9384.43|9264.43|10
1653989520000|2022-05-31 09:32:00|9386.32|9266.32|9388.47|9268.47|9388.47|9268.47|9386.32|9266.32|10
1653989530000|2022-05-31 09:32:10|9388.13|9268.13|9385.67|9265.67|9388.13|9268.13|9385.67|9265.67|10
1653989540000|2022-05-31 09:32:20|9385.6|9265.6|9384.47|9264.47|9385.63|9265.63|9384.47|9264.47|10
1653989550000|2022-05-31 09:32:30|9384.03|9264.03|9383.83|9263.83|9384.03|9264.03|9383.46|9263.46|9
1653989560000|2022-05-31 09:32:40|9383.89|9263.89|9384.74|9264.74|9384.74|9264.74|9383.89|9263.89|10
1653989570000|2022-05-31 09:32:50|9385.07|9265.07|9385.75|9265.75|9385.78|9265.78|9385.07|9265.07|10
1653989580000|2022-05-31 09:33:00|9385.53|9265.53|9386.54|9266.54|9386.54|9266.54|9385.53|9265.53|9
1653989590000|2022-05-31 09:33:10|9386.73|9266.73|9386.16|9266.16|9386.91|9266.91|9386.16|9266.16|10
1653989600000|2022-05-31 09:33:20|9385.93|9265.93|9383.98|9263.98|9385.93|9265.93|9383.98|9263.98|10
1653989610000|2022-05-31 09:33:30|9383.77|9263.77|9382.93|9262.93|9383.86|9263.86|9382.93|9262.93|10
1653989620000|2022-05-31 09:33:40|9383|9263|9383.14|9263.14|9383.25|9263.25|9383|9263|9
1653989630000|2022-05-31 09:33:50|9383.1|9263.1|9381.75|9261.75|9383.1|9263.1|9381.66|9261.66|10
1653989640000|2022-05-31 09:34:00|9381.68|9261.68|9380.62|9260.62|9381.68|9261.68|9380.35|9260.35|10
1653989650000|2022-05-31 09:34:10|9380.6|9260.6|9378.03|9258.03|9380.6|9260.6|9378.03|9258.03|10
1653989660000|2022-05-31 09:34:20|9377.68|9257.68|9372.95|9252.95|9377.68|9257.68|9372.95|9252.95|10
1653989670000|2022-05-31 09:34:30|9373.56|9253.56|9371.4|9251.4|9373.58|9253.58|9371.3|9251.3|10
1653989680000|2022-05-31 09:34:40|9371.36|9251.36|9371.21|9251.21|9371.39|9251.39|9371.18|9251.18|10
1653989690000|2022-05-31 09:34:50|9370.83|9250.83|9371.19|9251.19|9371.19|9251.19|9370.63|9250.63|9
1653989700000|2022-05-31 09:35:00|9371.1|9251.1|9370.48|9250.48|9371.2|9251.2|9370.48|9250.48|10
1653989710000|2022-05-31 09:35:10|9370.6|9250.6|9370.45|9250.45|9370.6|9250.6|9370.16|9250.16|9
1653989720000|2022-05-31 09:35:20|9370.57|9250.57|9368.24|9248.24|9370.67|9250.67|9368.24|9248.24|9
1653989730000|2022-05-31 09:35:30|9367.64|9247.64|9362.95|9242.95|9367.64|9247.64|9362.95|9242.95|9
1653989740000|2022-05-31 09:35:40|9362.3|9242.3|9358.72|9238.72|9362.3|9242.3|9358.72|9238.72|10
1653989750000|2022-05-31 09:35:50|9358.2|9238.2|9357.82|9237.82|9358.59|9238.59|9357.82|9237.82|10
1653989760000|2022-05-31 09:36:00|9357.64|9237.64|9357.03|9237.03|9357.72|9237.72|9356.68|9236.68|10
1653989770000|2022-05-31 09:36:10|9357.12|9237.12|9356.49|9236.49|9357.12|9237.12|9356.13|9236.13|10
1653989780000|2022-05-31 09:36:20|9357.3|9237.3|9357.49|9237.49|9357.69|9237.69|9357.26|9237.26|9
1653989790000|2022-05-31 09:36:30|9356.38|9236.38|9354.96|9234.96|9356.38|9236.38|9354.9|9234.9|10
1653989800000|2022-05-31 09:36:40|9354.75|9234.75|9353.63|9233.63|9354.84|9234.84|9353.53|9233.53|10
1653989810000|2022-05-31 09:36:50|9353.51|9233.51|9352.9|9232.9|9353.6|9233.6|9352.56|9232.56|10
1653989820000|2022-05-31 09:37:00|9352.59|9232.59|9346.58|9226.58|9352.59|9232.59|9346.58|9226.58|10
1653989830000|2022-05-31 09:37:10|9346.41|9226.41|9343.28|9223.28|9346.41|9226.41|9343.21|9223.21|10
1653989840000|2022-05-31 09:37:20|9343.19|9223.19|9341.97|9221.97|9343.19|9223.19|9341.95|9221.95|9
1653989850000|2022-05-31 09:37:30|9341.55|9221.55|9340.54|9220.54|9341.55|9221.55|9340.29|9220.29|10
1653989860000|2022-05-31 09:37:40|9340.46|9220.46|9339.81|9219.81|9340.48|9220.48|9339.59|9219.59|10
1653989870000|2022-05-31 09:37:50|9340.69|9220.69|9340.86|9220.86|9341.84|9221.84|9340.57|9220.57|10
1653989880000|2022-05-31 09:38:00|9341.06|9221.06|9339.49|9219.49|9341.06|9221.06|9339.49|9219.49|10
1653989890000|2022-05-31 09:38:10|9339.4|9219.4|9336.79|9216.79|9339.46|9219.46|9336.69|9216.69|10
1653989900000|2022-05-31 09:38:20|9336.78|9216.78|9336.65|9216.65|9336.92|9216.92|9336.47|9216.47|10
1653989910000|2022-05-31 09:38:30|9336.72|9216.72|9336.76|9216.76|9336.76|9216.76|9335.95|9215.95|10
1653989920000|2022-05-31 09:38:40|9335.31|9215.31|9331.38|9211.38|9335.31|9215.31|9331.38|9211.38|8
1653989930000|2022-05-31 09:38:50|9331.16|9211.16|9325.33|9205.33|9331.16|9211.16|9325.33|9205.33|10
1653989940000|2022-05-31 09:39:00|9325.37|9205.37|9325.91|9205.91|9325.91|9205.91|9325.18|9205.18|10
1653989950000|2022-05-31 09:39:10|9325.45|9205.45|9328.97|9208.97|9328.97|9208.97|9325.44|9205.44|10
1653989960000|2022-05-31 09:39:20|9329.82|9209.82|9331.54|9211.54|9331.57|9211.57|9329.4|9209.4|10
1653989970000|2022-05-31 09:39:30|9331.66|9211.66|9331.46|9211.46|9332.39|9212.39|9331.46|9211.46|10
1653989980000|2022-05-31 09:39:40|9330.99|9210.99|9331.08|9211.08|9331.27|9211.27|9330.81|9210.81|10
1653989990000|2022-05-31 09:39:50|9330.91|9210.91|9330.33|9210.33|9330.91|9210.91|9330.17|9210.17|9
1653990000000|2022-05-31 09:40:00|9330.32|9210.32|9335.74|9215.74|9335.74|9215.74|9330.32|9210.32|10
1653990010000|2022-05-31 09:40:10|9335.99|9215.99|9338.08|9218.08|9338.08|9218.08|9335.99|9215.99|10
1653990020000|2022-05-31 09:40:20|9337.46|9217.46|9336.25|9216.25|9337.7|9217.7|9336.25|9216.25|9
1653990030000|2022-05-31 09:40:30|9336.18|9216.18|9335.19|9215.19|9336.18|9216.18|9335.08|9215.08|10
1653990040000|2022-05-31 09:40:40|9335.07|9215.07|9334.71|9214.71|9335.13|9215.13|9334.71|9214.71|8
1653990050000|2022-05-31 09:40:50|9334.92|9214.92|9332.26|9212.26|9334.92|9214.92|9332.26|9212.26|10
1653990060000|2022-05-31 09:41:00|9332.2|9212.2|9333.93|9213.93|9333.93|9213.93|9332.2|9212.2|10
1653990070000|2022-05-31 09:41:10|9333.79|9213.79|9333.72|9213.72|9334.16|9214.16|9333.59|9213.59|9
1653990080000|2022-05-31 09:41:20|9333.27|9213.27|9332.06|9212.06|9333.27|9213.27|9331.72|9211.72|10
1653990090000|2022-05-31 09:41:30|9333.14|9213.14|9334.17|9214.17|9334.37|9214.37|9333.14|9213.14|10
1653990100000|2022-05-31 09:41:40|9334.24|9214.24|9335.48|9215.48|9335.87|9215.87|9334.24|9214.24|9
1653990110000|2022-05-31 09:41:50|9335.43|9215.43|9336.46|9216.46|9336.55|9216.55|9335.43|9215.43|9
1653990120000|2022-05-31 09:42:00|9336.45|9216.45|9335.58|9215.58|9336.45|9216.45|9335.58|9215.58|10
1653990130000|2022-05-31 09:42:10|9335.54|9215.54|9334.53|9214.53|9335.54|9215.54|9334.53|9214.53|10
1653990140000|2022-05-31 09:42:20|9334.5|9214.5|9333.13|9213.13|9334.5|9214.5|9333.08|9213.08|10
1653990150000|2022-05-31 09:42:30|9333.06|9213.06|9330.11|9210.11|9333.06|9213.06|9330.11|9210.11|10
1653990160000|2022-05-31 09:42:40|9330.84|9210.84|9331.17|9211.17|9331.38|9211.38|9330.02|9210.02|10
1653990170000|2022-05-31 09:42:50|9331.35|9211.35|9334.49|9214.49|9334.49|9214.49|9331.35|9211.35|10
1653990180000|2022-05-31 09:43:00|9334.43|9214.43|9335.2|9215.2|9335.2|9215.2|9334.38|9214.38|10
1653990190000|2022-05-31 09:43:10|9335.46|9215.46|9337.67|9217.67|9337.67|9217.67|9335.46|9215.46|10
1653990200000|2022-05-31 09:43:20|9337.84|9217.84|9338.24|9218.24|9338.51|9218.51|9337.84|9217.84|10
1653990210000|2022-05-31 09:43:30|9338.67|9218.67|9337.81|9217.81|9338.85|9218.85|9337.81|9217.81|10
1653990220000|2022-05-31 09:43:40|9337.53|9217.53|9337.89|9217.89|9337.93|9217.93|9337.53|9217.53|8
1653990230000|2022-05-31 09:43:50|9337.57|9217.57|9336.07|9216.07|9337.59|9217.59|9336.07|9216.07|10
1653990240000|2022-05-31 09:44:00|9335.15|9215.15|9334.79|9214.79|9335.15|9215.15|9334.44|9214.44|10
1653990250000|2022-05-31 09:44:10|9334.74|9214.74|9335.63|9215.63|9335.76|9215.76|9334.74|9214.74|10
1653990260000|2022-05-31 09:44:20|9335.7|9215.7|9336.3|9216.3|9336.59|9216.59|9335.7|9215.7|10
1653990270000|2022-05-31 09:44:30|9336.2|9216.2|9335.42|9215.42|9336.2|9216.2|9335.42|9215.42|9
1653990280000|2022-05-31 09:44:40|9335.41|9215.41|9334.63|9214.63|9335.41|9215.41|9334.63|9214.63|10
1653990290000|2022-05-31 09:44:50|9334.76|9214.76|9333.97|9213.97|9334.76|9214.76|9333.97|9213.97|9
1653990300000|2022-05-31 09:45:00|9333.93|9213.93|9332.2|9212.2|9333.93|9213.93|9332.2|9212.2|10
1653990310000|2022-05-31 09:45:10|9332.01|9212.01|9333.64|9213.64|9333.64|9213.64|9331.79|9211.79|10
1653990320000|2022-05-31 09:45:20|9334.09|9214.09|9334.15|9214.15|9334.19|9214.19|9333.76|9213.76|10
1653990330000|2022-05-31 09:45:30|9334.17|9214.17|9334.87|9214.87|9334.9|9214.9|9333.8|9213.8|10
1653990340000|2022-05-31 09:45:40|9334.8|9214.8|9335.94|9215.94|9335.94|9215.94|9334.8|9214.8|10
1653990350000|2022-05-31 09:45:50|9336.23|9216.23|9337.17|9217.17|9337.17|9217.17|9336.23|9216.23|9
1653990360000|2022-05-31 09:46:00|9337.44|9217.44|9339.81|9219.81|9339.81|9219.81|9337.44|9217.44|10
1653990370000|2022-05-31 09:46:10|9339.61|9219.61|9341.08|9221.08|9341.08|9221.08|9339.32|9219.32|10
1653990380000|2022-05-31 09:46:20|9341.57|9221.57|9343.88|9223.88|9343.88|9223.88|9341.57|9221.57|10
1653990390000|2022-05-31 09:46:30|9344.16|9224.16|9344.01|9224.01|9344.54|9224.54|9343.92|9223.92|10
1653990400000|2022-05-31 09:46:40|9343.99|9223.99|9344.25|9224.25|9344.29|9224.29|9343.32|9223.32|10
1653990410000|2022-05-31 09:46:50|9344.45|9224.45|9346.16|9226.16|9346.16|9226.16|9344.41|9224.41|9
1653990420000|2022-05-31 09:47:00|9345.97|9225.97|9347.41|9227.41|9347.45|9227.45|9345.55|9225.55|10
1653990430000|2022-05-31 09:47:10|9347.42|9227.42|9349.35|9229.35|9349.6|9229.6|9347.42|9227.42|10
1653990440000|2022-05-31 09:47:20|9349.5|9229.5|9348.19|9228.19|9349.59|9229.59|9348.19|9228.19|9
1653990450000|2022-05-31 09:47:30|9347.67|9227.67|9345.74|9225.74|9347.67|9227.67|9345.74|9225.74|10
1653990460000|2022-05-31 09:47:40|9345.83|9225.83|9344.05|9224.05|9345.83|9225.83|9344.05|9224.05|10
1653990470000|2022-05-31 09:47:50|9343.97|9223.97|9342.97|9222.97|9343.97|9223.97|9342.97|9222.97|10
1653990480000|2022-05-31 09:48:00|9343.13|9223.13|9343.13|9223.13|9343.31|9223.31|9342.87|9222.87|10
1653990490000|2022-05-31 09:48:10|9342.81|9222.81|9342.62|9222.62|9343.28|9223.28|9342.17|9222.17|9
1653990500000|2022-05-31 09:48:20|9342.55|9222.55|9344|9224|9344.08|9224.08|9342.55|9222.55|7
1653990510000|2022-05-31 09:48:30|9343.98|9223.98|9343.08|9223.08|9344|9224|9343.08|9223.08|9
1653990520000|2022-05-31 09:48:40|9343.23|9223.23|9342.88|9222.88|9343.3|9223.3|9342.86|9222.86|10
1653990530000|2022-05-31 09:48:50|9342.77|9222.77|9340.97|9220.97|9342.85|9222.85|9340.97|9220.97|10
1653990540000|2022-05-31 09:49:00|9340.81|9220.81|9341.58|9221.58|9341.75|9221.75|9340.6|9220.6|10
1653990550000|2022-05-31 09:49:10|9341.55|9221.55|9344.4|9224.4|9344.4|9224.4|9341.55|9221.55|8
1653990560000|2022-05-31 09:49:20|9344.45|9224.45|9346.51|9226.51|9346.51|9226.51|9344.45|9224.45|10
1653990570000|2022-05-31 09:49:30|9346.35|9226.35|9347.6|9227.6|9347.66|9227.66|9346.26|9226.26|10
1653990580000|2022-05-31 09:49:40|9347.47|9227.47|9348.24|9228.24|9348.24|9228.24|9347.47|9227.47|9
1653990590000|2022-05-31 09:49:50|9347.84|9227.84|9347.06|9227.06|9347.96|9227.96|9346.97|9226.97|9
1653990600000|2022-05-31 09:50:00|9346.79|9226.79|9347.14|9227.14|9347.14|9227.14|9346.79|9226.79|10
1653990610000|2022-05-31 09:50:10|9347.67|9227.67|9347.3|9227.3|9347.67|9227.67|9347.13|9227.13|10
1653990620000|2022-05-31 09:50:20|9347.17|9227.17|9347.41|9227.41|9347.46|9227.46|9347.17|9227.17|8
1653990630000|2022-05-31 09:50:30|9347.3|9227.3|9348.79|9228.79|9348.79|9228.79|9347.3|9227.3|8
1653990640000|2022-05-31 09:50:40|9349.51|9229.51|9351.83|9231.83|9351.98|9231.98|9349.51|9229.51|9
1653990650000|2022-05-31 09:50:50|9351.67|9231.67|9350.97|9230.97|9351.67|9231.67|9350.9|9230.9|10
1653990660000|2022-05-31 09:51:00|9351.16|9231.16|9351.1|9231.1|9351.59|9231.59|9351.1|9231.1|9
1653990670000|2022-05-31 09:51:10|9351.11|9231.11|9351.48|9231.48|9351.63|9231.63|9350.78|9230.78|10
1653990680000|2022-05-31 09:51:20|9351.12|9231.12|9349.92|9229.92|9351.12|9231.12|9349.92|9229.92|10
1653990690000|2022-05-31 09:51:30|9350.02|9230.02|9351.24|9231.24|9351.24|9231.24|9350.02|9230.02|10
1653990700000|2022-05-31 09:51:40|9351.33|9231.33|9350.27|9230.27|9351.33|9231.33|9350.27|9230.27|10
1653990710000|2022-05-31 09:51:50|9350.22|9230.22|9349.82|9229.82|9350.22|9230.22|9349.64|9229.64|8
1653990720000|2022-05-31 09:52:00|9349.83|9229.83|9347.38|9227.38|9349.87|9229.87|9347.38|9227.38|10
1653990730000|2022-05-31 09:52:10|9346.14|9226.14|9345.97|9225.97|9346.78|9226.78|9345.97|9225.97|9
1653990740000|2022-05-31 09:52:20|9345.94|9225.94|9347.01|9227.01|9347.15|9227.15|9345.94|9225.94|10
1653990750000|2022-05-31 09:52:30|9346.98|9226.98|9347.14|9227.14|9347.25|9227.25|9346.94|9226.94|10
1653990760000|2022-05-31 09:52:40|9347.09|9227.09|9346.57|9226.57|9347.32|9227.32|9346.57|9226.57|9
1653990770000|2022-05-31 09:52:50|9346.53|9226.53|9346.07|9226.07|9346.53|9226.53|9345.9|9225.9|10
1653990780000|2022-05-31 09:53:00|9346.04|9226.04|9346.77|9226.77|9346.77|9226.77|9345.97|9225.97|10
1653990790000|2022-05-31 09:53:10|9346.78|9226.78|9347.35|9227.35|9347.35|9227.35|9346.66|9226.66|9
1653990800000|2022-05-31 09:53:20|9347.24|9227.24|9347.92|9227.92|9348.14|9228.14|9347.24|9227.24|10
1653990810000|2022-05-31 09:53:30|9347.82|9227.82|9344.55|9224.55|9347.82|9227.82|9344.55|9224.55|9
1653990820000|2022-05-31 09:53:40|9344.27|9224.27|9343.24|9223.24|9344.27|9224.27|9343.24|9223.24|10
1653990830000|2022-05-31 09:53:50|9342.76|9222.76|9341.04|9221.04|9342.76|9222.76|9341.03|9221.03|10
1653990840000|2022-05-31 09:54:00|9340.98|9220.98|9341.3|9221.3|9341.3|9221.3|9340.44|9220.44|10
1653990850000|2022-05-31 09:54:10|9341.2|9221.2|9339.68|9219.68|9341.2|9221.2|9339.67|9219.67|10
1653990860000|2022-05-31 09:54:20|9339.87|9219.87|9340.08|9220.08|9340.08|9220.08|9339.79|9219.79|9
1653990870000|2022-05-31 09:54:30|9339.49|9219.49|9339.12|9219.12|9339.58|9219.58|9339.12|9219.12|9
1653990880000|2022-05-31 09:54:40|9339.1|9219.1|9338.54|9218.54|9339.29|9219.29|9338.54|9218.54|9
1653990890000|2022-05-31 09:54:50|9338.51|9218.51|9338.39|9218.39|9338.6|9218.6|9338.39|9218.39|7
1653990900000|2022-05-31 09:55:00|9338.41|9218.41|9334.17|9214.17|9338.41|9218.41|9334.17|9214.17|10
1653990910000|2022-05-31 09:55:10|9332.55|9212.55|9331|9211|9332.55|9212.55|9331|9211|10
1653990920000|2022-05-31 09:55:20|9330.98|9210.98|9330.61|9210.61|9330.98|9210.98|9330.22|9210.22|9
1653990930000|2022-05-31 09:55:30|9330.66|9210.66|9331.23|9211.23|9331.23|9211.23|9330.62|9210.62|10
1653990940000|2022-05-31 09:55:40|9331.36|9211.36|9331.06|9211.06|9331.36|9211.36|9330.79|9210.79|10
1653990950000|2022-05-31 09:55:50|9331.73|9211.73|9333.03|9213.03|9333.03|9213.03|9331.69|9211.69|10
1653990960000|2022-05-31 09:56:00|9333.11|9213.11|9334.64|9214.64|9334.64|9214.64|9332.77|9212.77|9
1653990970000|2022-05-31 09:56:10|9335.12|9215.12|9335.54|9215.54|9335.61|9215.61|9335.12|9215.12|9
1653990980000|2022-05-31 09:56:20|9335.52|9215.52|9336.54|9216.54|9336.54|9216.54|9335.52|9215.52|8
1653990990000|2022-05-31 09:56:30|9336.64|9216.64|9338.33|9218.33|9338.91|9218.91|9336.64|9216.64|10
1653991000000|2022-05-31 09:56:40|9338.15|9218.15|9337.93|9217.93|9338.16|9218.16|9337.84|9217.84|9
1653991010000|2022-05-31 09:56:50|9337.96|9217.96|9338.32|9218.32|9338.32|9218.32|9337.96|9217.96|10
1653991020000|2022-05-31 09:57:00|9338.42|9218.42|9337.45|9217.45|9338.59|9218.59|9337.42|9217.42|10
1653991030000|2022-05-31 09:57:10|9337.42|9217.42|9335.79|9215.79|9337.62|9217.62|9335.79|9215.79|10
1653991040000|2022-05-31 09:57:20|9335.73|9215.73|9333.08|9213.08|9335.73|9215.73|9333.08|9213.08|10
1653991050000|2022-05-31 09:57:30|9333.17|9213.17|9333.1|9213.1|9333.17|9213.17|9332.95|9212.95|9
1653991060000|2022-05-31 09:57:40|9332.47|9212.47|9330.7|9210.7|9332.47|9212.47|9330.7|9210.7|10
1653991070000|2022-05-31 09:57:50|9330.58|9210.58|9329.19|9209.19|9330.58|9210.58|9328.52|9208.52|10
1653991080000|2022-05-31 09:58:00|9329.86|9209.86|9332.31|9212.31|9332.31|9212.31|9329.86|9209.86|10
1653991090000|2022-05-31 09:58:10|9333.05|9213.05|9336.06|9216.06|9336.06|9216.06|9333.05|9213.05|10
1653991100000|2022-05-31 09:58:20|9337.21|9217.21|9341.97|9221.97|9341.97|9221.97|9337.04|9217.04|10
1653991110000|2022-05-31 09:58:30|9342.74|9222.74|9345.15|9225.15|9345.15|9225.15|9342.69|9222.69|10
1653991120000|2022-05-31 09:58:40|9345.32|9225.32|9346.41|9226.41|9346.41|9226.41|9345.29|9225.29|10
1653991130000|2022-05-31 09:58:50|9346.28|9226.28|9346.54|9226.54|9346.83|9226.83|9346.28|9226.28|10
1653991140000|2022-05-31 09:59:00|9346.52|9226.52|9347.11|9227.11|9347.14|9227.14|9346.25|9226.25|10
1653991150000|2022-05-31 09:59:10|9347.26|9227.26|9349.87|9229.87|9349.87|9229.87|9347.13|9227.13|10
1653991160000|2022-05-31 09:59:20|9349.96|9229.96|9352.29|9232.29|9352.29|9232.29|9349.96|9229.96|8
1653991170000|2022-05-31 09:59:30|9352.39|9232.39|9352.49|9232.49|9352.59|9232.59|9352.32|9232.32|10
1653991180000|2022-05-31 09:59:40|9352.24|9232.24|9351.94|9231.94|9352.97|9232.97|9351.84|9231.84|10
1653991190000|2022-05-31 09:59:50|9352.02|9232.02|9348.07|9228.07|9352.02|9232.02|9348.07|9228.07|10
1653991200000|2022-05-31 10:00:00|9348.17|9228.17|9346.1|9226.1|9348.58|9228.58|9346.1|9226.1|10
1653991210000|2022-05-31 10:00:10|9346.17|9226.17|9348.58|9228.58|9348.67|9228.67|9346.17|9226.17|10
1653991220000|2022-05-31 10:00:20|9348.56|9228.56|9348.48|9228.48|9348.72|9228.72|9348.27|9228.27|10
1653991230000|2022-05-31 10:00:30|9348.49|9228.49|9348.59|9228.59|9348.67|9228.67|9348.44|9228.44|9
1653991240000|2022-05-31 10:00:40|9349.6|9229.6|9350.76|9230.76|9350.76|9230.76|9349.57|9229.57|10
1653991250000|2022-05-31 10:00:50|9350.78|9230.78|9354.57|9234.57|9354.74|9234.74|9350.78|9230.78|10
1653991260000|2022-05-31 10:01:00|9354.73|9234.73|9354.46|9234.46|9355.02|9235.02|9354.46|9234.46|10
1653991270000|2022-05-31 10:01:10|9354.51|9234.51|9355.35|9235.35|9355.37|9235.37|9354.38|9234.38|10
1653991280000|2022-05-31 10:01:20|9355.34|9235.34|9357.62|9237.62|9357.62|9237.62|9355.21|9235.21|9
1653991290000|2022-05-31 10:01:30|9358.03|9238.03|9357.65|9237.65|9358.08|9238.08|9357.65|9237.65|10
1653991300000|2022-05-31 10:01:40|9357.55|9237.55|9356.53|9236.53|9357.55|9237.55|9356.53|9236.53|9
1653991310000|2022-05-31 10:01:50|9356.05|9236.05|9356.2|9236.2|9356.35|9236.35|9356.05|9236.05|10
1653991320000|2022-05-31 10:02:00|9356.14|9236.14|9355.93|9235.93|9356.61|9236.61|9355.93|9235.93|10
1653991330000|2022-05-31 10:02:10|9355.7|9235.7|9354.85|9234.85|9355.7|9235.7|9354.6|9234.6|10
1653991340000|2022-05-31 10:02:20|9354.86|9234.86|9354.76|9234.76|9354.92|9234.92|9354.69|9234.69|9
1653991350000|2022-05-31 10:02:30|9354.96|9234.96|9355.22|9235.22|9355.22|9235.22|9354.86|9234.86|10
1653991360000|2022-05-31 10:02:40|9355.24|9235.24|9354.5|9234.5|9355.27|9235.27|9354.5|9234.5|9
1653991370000|2022-05-31 10:02:50|9354.31|9234.31|9354.53|9234.53|9354.6|9234.6|9354.31|9234.31|10
1653991380000|2022-05-31 10:03:00|9354.32|9234.32|9351.99|9231.99|9354.32|9234.32|9351.99|9231.99|10
1653991390000|2022-05-31 10:03:10|9351.79|9231.79|9352.62|9232.62|9352.77|9232.77|9351.79|9231.79|9
1653991400000|2022-05-31 10:03:20|9352.44|9232.44|9350.95|9230.95|9352.44|9232.44|9350.94|9230.94|10
1653991410000|2022-05-31 10:03:30|9350.38|9230.38|9348.55|9228.55|9350.38|9230.38|9348.55|9228.55|10
1653991420000|2022-05-31 10:03:40|9348.16|9228.16|9346.35|9226.35|9348.16|9228.16|9346.35|9226.35|10
1653991430000|2022-05-31 10:03:50|9346.25|9226.25|9343.32|9223.32|9346.25|9226.25|9343.32|9223.32|10
1653991440000|2022-05-31 10:04:00|9343.9|9223.9|9341.03|9221.03|9343.9|9223.9|9341.03|9221.03|9
1653991450000|2022-05-31 10:04:10|9340.66|9220.66|9338.61|9218.61|9340.66|9220.66|9338.61|9218.61|10
1653991460000|2022-05-31 10:04:20|9338.65|9218.65|9339.64|9219.64|9339.82|9219.82|9338.47|9218.47|9
1653991470000|2022-05-31 10:04:30|9339.8|9219.8|9338.98|9218.98|9340.04|9220.04|9338.98|9218.98|10
1653991480000|2022-05-31 10:04:40|9338.79|9218.79|9336.09|9216.09|9338.79|9218.79|9336.09|9216.09|10
1653991490000|2022-05-31 10:04:50|9335.87|9215.87|9334.75|9214.75|9335.87|9215.87|9334.75|9214.75|10
1653991500000|2022-05-31 10:05:00|9334.88|9214.88|9334.44|9214.44|9334.98|9214.98|9334.37|9214.37|9
1653991510000|2022-05-31 10:05:10|9334.12|9214.12|9333.41|9213.41|9334.36|9214.36|9333.41|9213.41|9
1653991520000|2022-05-31 10:05:20|9333.55|9213.55|9333.35|9213.35|9333.92|9213.92|9333.27|9213.27|10
1653991530000|2022-05-31 10:05:30|9333.29|9213.29|9329.62|9209.62|9333.29|9213.29|9329.62|9209.62|9
1653991540000|2022-05-31 10:05:40|9329.36|9209.36|9328.16|9208.16|9329.36|9209.36|9328.16|9208.16|10
1653991550000|2022-05-31 10:05:50|9328.2|9208.2|9327.16|9207.16|9328.2|9208.2|9326.82|9206.82|9
1653991560000|2022-05-31 10:06:00|9326.07|9206.07|9328.92|9208.92|9328.92|9208.92|9326.07|9206.07|10
1653991570000|2022-05-31 10:06:10|9329.09|9209.09|9331.22|9211.22|9331.22|9211.22|9329.09|9209.09|10
1653991580000|2022-05-31 10:06:20|9331.29|9211.29|9329.54|9209.54|9331.34|9211.34|9329.54|9209.54|10
1653991590000|2022-05-31 10:06:30|9328.99|9208.99|9326.33|9206.33|9328.99|9208.99|9325.91|9205.91|8
1653991600000|2022-05-31 10:06:40|9325.97|9205.97|9326.72|9206.72|9326.72|9206.72|9325.97|9205.97|9
1653991610000|2022-05-31 10:06:50|9326.76|9206.76|9326.62|9206.62|9326.76|9206.76|9326.53|9206.53|8
1653991620000|2022-05-31 10:07:00|9326.6|9206.6|9325.44|9205.44|9326.6|9206.6|9325.4|9205.4|10
1653991630000|2022-05-31 10:07:10|9325.61|9205.61|9325.38|9205.38|9325.61|9205.61|9325.31|9205.31|9
1653991640000|2022-05-31 10:07:20|9325.18|9205.18|9327.81|9207.81|9327.81|9207.81|9325.18|9205.18|10
1653991650000|2022-05-31 10:07:30|9328.14|9208.14|9328.38|9208.38|9329.07|9209.07|9328.14|9208.14|10
1653991660000|2022-05-31 10:07:40|9328.39|9208.39|9328.1|9208.1|9328.39|9208.39|9328|9208|10
1653991670000|2022-05-31 10:07:50|9328.02|9208.02|9328.03|9208.03|9328.28|9208.28|9327.99|9207.99|10
1653991680000|2022-05-31 10:08:00|9328.14|9208.14|9328.04|9208.04|9328.18|9208.18|9328|9208|9
1653991690000|2022-05-31 10:08:10|9327.99|9207.99|9329.44|9209.44|9329.44|9209.44|9327.99|9207.99|10
1653991700000|2022-05-31 10:08:20|9329.57|9209.57|9332.8|9212.8|9332.8|9212.8|9329.57|9209.57|10
1653991710000|2022-05-31 10:08:30|9332.87|9212.87|9334.85|9214.85|9334.85|9214.85|9332.87|9212.87|9
1653991720000|2022-05-31 10:08:40|9334.91|9214.91|9338.46|9218.46|9338.55|9218.55|9334.91|9214.91|10
1653991730000|2022-05-31 10:08:50|9338.55|9218.55|9340.99|9220.99|9340.99|9220.99|9338.55|9218.55|9
1653991740000|2022-05-31 10:09:00|9341.75|9221.75|9344.65|9224.65|9344.65|9224.65|9341.75|9221.75|10
1653991750000|2022-05-31 10:09:10|9345.08|9225.08|9345.81|9225.81|9346.18|9226.18|9345.08|9225.08|10
1653991760000|2022-05-31 10:09:20|9345.78|9225.78|9347.24|9227.24|9347.24|9227.24|9345.78|9225.78|9
1653991770000|2022-05-31 10:09:30|9347.59|9227.59|9353.18|9233.18|9353.18|9233.18|9347.41|9227.41|9
1653991780000|2022-05-31 10:09:40|9354.7|9234.7|9355.09|9235.09|9355.09|9235.09|9354.44|9234.44|9
1653991790000|2022-05-31 10:09:50|9355.01|9235.01|9356.43|9236.43|9356.46|9236.46|9355.01|9235.01|10
1653991800000|2022-05-31 10:10:00|9356.57|9236.57|9356.24|9236.24|9356.91|9236.91|9356.24|9236.24|9
1653991810000|2022-05-31 10:10:10|9356.17|9236.17|9357.7|9237.7|9357.7|9237.7|9356.17|9236.17|9
1653991820000|2022-05-31 10:10:20|9357.59|9237.59|9359.1|9239.1|9359.21|9239.21|9357.4|9237.4|8
1653991830000|2022-05-31 10:10:30|9359.57|9239.57|9360.14|9240.14|9360.19|9240.19|9359.57|9239.57|10
1653991840000|2022-05-31 10:10:40|9360.17|9240.17|9361.16|9241.16|9361.16|9241.16|9360.04|9240.04|10
1653991850000|2022-05-31 10:10:50|9361.94|9241.94|9362.01|9242.01|9363|9243|9361.94|9241.94|10
1653991860000|2022-05-31 10:11:00|9362.06|9242.06|9362.17|9242.17|9362.3|9242.3|9362.01|9242.01|10
1653991870000|2022-05-31 10:11:10|9362.68|9242.68|9368.47|9248.47|9368.47|9248.47|9362.68|9242.68|10
1653991880000|2022-05-31 10:11:20|9368.58|9248.58|9370.43|9250.43|9370.43|9250.43|9368.03|9248.03|9
1653991890000|2022-05-31 10:11:30|9371.17|9251.17|9373.63|9253.63|9374.04|9254.04|9371.17|9251.17|10
1653991900000|2022-05-31 10:11:40|9373.43|9253.43|9373.28|9253.28|9373.59|9253.59|9373.21|9253.21|10
1653991910000|2022-05-31 10:11:50|9373.27|9253.27|9372.91|9252.91|9373.27|9253.27|9372.29|9252.29|10
1653991920000|2022-05-31 10:12:00|9372.64|9252.64|9375.01|9255.01|9375.01|9255.01|9372.63|9252.63|10
1653991930000|2022-05-31 10:12:10|9374.89|9254.89|9375.27|9255.27|9375.47|9255.47|9374.74|9254.74|9
1653991940000|2022-05-31 10:12:20|9375.24|9255.24|9374.68|9254.68|9375.24|9255.24|9374.28|9254.28|9
1653991950000|2022-05-31 10:12:30|9374.58|9254.58|9374.46|9254.46|9374.76|9254.76|9374.16|9254.16|10
1653991960000|2022-05-31 10:12:40|9374.52|9254.52|9376.45|9256.45|9376.45|9256.45|9374.52|9254.52|9
1653991970000|2022-05-31 10:12:50|9376.95|9256.95|9378.77|9258.77|9378.96|9258.96|9376.95|9256.95|9
1653991980000|2022-05-31 10:13:00|9378.49|9258.49|9377.79|9257.79|9378.49|9258.49|9376.62|9256.62|10
1653991990000|2022-05-31 10:13:10|9377.57|9257.57|9378.52|9258.52|9378.52|9258.52|9377.57|9257.57|10
1653992000000|2022-05-31 10:13:20|9378.86|9258.86|9379.15|9259.15|9379.41|9259.41|9378.86|9258.86|9
1653992010000|2022-05-31 10:13:30|9378.97|9258.97|9379.35|9259.35|9379.36|9259.36|9378.84|9258.84|10
1653992020000|2022-05-31 10:13:40|9379.37|9259.37|9379.03|9259.03|9379.48|9259.48|9379.03|9259.03|9
1653992030000|2022-05-31 10:13:50|9378.98|9258.98|9378.65|9258.65|9379.37|9259.37|9378.65|9258.65|10
1653992040000|2022-05-31 10:14:00|9378.66|9258.66|9378.01|9258.01|9379.55|9259.55|9378.01|9258.01|10
1653992050000|2022-05-31 10:14:10|9377.27|9257.27|9377.18|9257.18|9377.74|9257.74|9376.99|9256.99|9
1653992060000|2022-05-31 10:14:20|9377.29|9257.29|9376.82|9256.82|9377.42|9257.42|9376.82|9256.82|10
1653992070000|2022-05-31 10:14:30|9376.8|9256.8|9375.27|9255.27|9376.8|9256.8|9375.27|9255.27|9
1653992080000|2022-05-31 10:14:40|9375.1|9255.1|9375.83|9255.83|9375.83|9255.83|9375.03|9255.03|10
1653992090000|2022-05-31 10:14:50|9376.1|9256.1|9376.95|9256.95|9377.39|9257.39|9376.1|9256.1|10
1653992100000|2022-05-31 10:15:00|9376.93|9256.93|9377.88|9257.88|9378.03|9258.03|9376.82|9256.82|9
1653992110000|2022-05-31 10:15:10|9378.03|9258.03|9376.68|9256.68|9378.03|9258.03|9376.29|9256.29|10
1653992120000|2022-05-31 10:15:20|9377.66|9257.66|9380.57|9260.57|9380.57|9260.57|9377.66|9257.66|10
1653992130000|2022-05-31 10:15:30|9380.25|9260.25|9382.16|9262.16|9382.16|9262.16|9380.25|9260.25|10
1653992140000|2022-05-31 10:15:40|9382.23|9262.23|9384.74|9264.74|9384.79|9264.79|9382.23|9262.23|9
1653992150000|2022-05-31 10:15:50|9384.67|9264.67|9389.42|9269.42|9389.42|9269.42|9384.67|9264.67|10
1653992160000|2022-05-31 10:16:00|9389.2|9269.2|9390.68|9270.68|9390.68|9270.68|9389.15|9269.15|10
1653992170000|2022-05-31 10:16:10|9390.8|9270.8|9390.9|9270.9|9391.28|9271.28|9390.26|9270.26|10
1653992180000|2022-05-31 10:16:20|9390.25|9270.25|9389.27|9269.27|9390.82|9270.82|9389.27|9269.27|10
1653992190000|2022-05-31 10:16:30|9389.42|9269.42|9388.57|9268.57|9389.42|9269.42|9388.47|9268.47|10
1653992200000|2022-05-31 10:16:40|9388.18|9268.18|9389.66|9269.66|9389.7|9269.7|9388.18|9268.18|10
1653992210000|2022-05-31 10:16:50|9389.73|9269.73|9389.29|9269.29|9389.96|9269.96|9389.29|9269.29|10
1653992220000|2022-05-31 10:17:00|9389.15|9269.15|9388.57|9268.57|9389.15|9269.15|9388.4|9268.4|10
1653992230000|2022-05-31 10:17:10|9388.33|9268.33|9386.62|9266.62|9388.33|9268.33|9386.57|9266.57|10
1653992240000|2022-05-31 10:17:20|9386.48|9266.48|9386.6|9266.6|9386.92|9266.92|9386.34|9266.34|10
1653992250000|2022-05-31 10:17:30|9385.22|9265.22|9383.6|9263.6|9385.33|9265.33|9383.42|9263.42|10
1653992260000|2022-05-31 10:17:40|9383.41|9263.41|9383.06|9263.06|9383.42|9263.42|9383.04|9263.04|8
1653992270000|2022-05-31 10:17:50|9382.93|9262.93|9382.45|9262.45|9383.18|9263.18|9382.45|9262.45|10
1653992280000|2022-05-31 10:18:00|9380.89|9260.89|9381.44|9261.44|9381.44|9261.44|9380.44|9260.44|9
1653992290000|2022-05-31 10:18:10|9381.17|9261.17|9380.43|9260.43|9381.17|9261.17|9380.43|9260.43|9
1653992300000|2022-05-31 10:18:20|9380.49|9260.49|9378.98|9258.98|9380.72|9260.72|9378.98|9258.98|10
1653992310000|2022-05-31 10:18:30|9377.49|9257.49|9375.18|9255.18|9377.49|9257.49|9375.18|9255.18|10
1653992320000|2022-05-31 10:18:40|9375.31|9255.31|9375.66|9255.66|9375.66|9255.66|9374.94|9254.94|9
1653992330000|2022-05-31 10:18:50|9375.64|9255.64|9374.08|9254.08|9375.95|9255.95|9374.08|9254.08|10
1653992340000|2022-05-31 10:19:00|9374.03|9254.03|9372.95|9252.95|9374.03|9254.03|9372.95|9252.95|9
1653992350000|2022-05-31 10:19:10|9373.12|9253.12|9371.65|9251.65|9373.12|9253.12|9371.65|9251.65|10
1653992360000|2022-05-31 10:19:20|9371.68|9251.68|9370.53|9250.53|9371.68|9251.68|9370.44|9250.44|10
1653992370000|2022-05-31 10:19:30|9370.4|9250.4|9369.48|9249.48|9370.4|9250.4|9369.48|9249.48|9
1653992380000|2022-05-31 10:19:40|9369.38|9249.38|9368.46|9248.46|9369.42|9249.42|9368.46|9248.46|10
1653992390000|2022-05-31 10:19:50|9368.48|9248.48|9366.82|9246.82|9368.48|9248.48|9366.69|9246.69|10
1653992400000|2022-05-31 10:20:00|9367.04|9247.04|9367.35|9247.35|9367.39|9247.39|9366.95|9246.95|9
1653992410000|2022-05-31 10:20:10|9367.45|9247.45|9367.57|9247.57|9367.57|9247.57|9367.32|9247.32|8
1653992420000|2022-05-31 10:20:20|9367.49|9247.49|9368.48|9248.48|9368.48|9248.48|9367.39|9247.39|9
1653992430000|2022-05-31 10:20:30|9368.37|9248.37|9368.13|9248.13|9368.39|9248.39|9368.08|9248.08|8
1653992440000|2022-05-31 10:20:40|9368.2|9248.2|9367.02|9247.02|9368.2|9248.2|9366.75|9246.75|7
1653992450000|2022-05-31 10:20:50|9366.82|9246.82|9366.98|9246.98|9367.2|9247.2|9366.17|9246.17|10
1653992460000|2022-05-31 10:21:00|9366.62|9246.62|9366.27|9246.27|9366.86|9246.86|9366.27|9246.27|9
1653992470000|2022-05-31 10:21:10|9366.57|9246.57|9368.76|9248.76|9368.76|9248.76|9366.36|9246.36|10
1653992480000|2022-05-31 10:21:20|9368.74|9248.74|9369.04|9249.04|9369.04|9249.04|9368.69|9248.69|10
1653992490000|2022-05-31 10:21:30|9369.6|9249.6|9370.28|9250.28|9371.14|9251.14|9369.6|9249.6|10
1653992500000|2022-05-31 10:21:40|9370.06|9250.06|9370.14|9250.14|9370.29|9250.29|9370.06|9250.06|8
1653992510000|2022-05-31 10:21:50|9369.89|9249.89|9369.33|9249.33|9369.89|9249.89|9369.29|9249.29|9
1653992520000|2022-05-31 10:22:00|9369.27|9249.27|9369.56|9249.56|9369.79|9249.79|9369.27|9249.27|7
1653992530000|2022-05-31 10:22:10|9370.19|9250.19|9370.97|9250.97|9370.98|9250.98|9370.19|9250.19|8
1653992540000|2022-05-31 10:22:20|9371.05|9251.05|9373.61|9253.61|9373.61|9253.61|9371.05|9251.05|10
1653992550000|2022-05-31 10:22:30|9373.63|9253.63|9373.78|9253.78|9374.02|9254.02|9373.63|9253.63|8
1653992560000|2022-05-31 10:22:40|9373.8|9253.8|9374.31|9254.31|9374.31|9254.31|9373.8|9253.8|9
1653992570000|2022-05-31 10:22:50|9374.19|9254.19|9373.83|9253.83|9374.19|9254.19|9373.83|9253.83|5
1653992580000|2022-05-31 10:23:00|9373.76|9253.76|9374.62|9254.62|9374.62|9254.62|9373.74|9253.74|7
1653992590000|2022-05-31 10:23:10|9374.67|9254.67|9374.34|9254.34|9374.67|9254.67|9374.04|9254.04|9
1653992600000|2022-05-31 10:23:20|9374.3|9254.3|9376.56|9256.56|9376.56|9256.56|9374.3|9254.3|10
1653992610000|2022-05-31 10:23:30|9376.21|9256.21|9375.75|9255.75|9376.48|9256.48|9375.75|9255.75|9
1653992620000|2022-05-31 10:23:40|9375.53|9255.53|9373.61|9253.61|9375.53|9255.53|9373.61|9253.61|8
1653992630000|2022-05-31 10:23:50|9373.53|9253.53|9373.5|9253.5|9373.53|9253.53|9373.38|9253.38|8
1653992640000|2022-05-31 10:24:00|9372.88|9252.88|9372.83|9252.83|9373.13|9253.13|9372.61|9252.61|8
1653992650000|2022-05-31 10:24:10|9372.94|9252.94|9373.8|9253.8|9373.91|9253.91|9372.9|9252.9|9
1653992660000|2022-05-31 10:24:20|9373.56|9253.56|9376.18|9256.18|9376.18|9256.18|9373.56|9253.56|8
1653992670000|2022-05-31 10:24:30|9375.74|9255.74|9376.1|9256.1|9376.28|9256.28|9375.64|9255.64|9
1653992680000|2022-05-31 10:24:40|9376.29|9256.29|9376.13|9256.13|9376.35|9256.35|9376.13|9256.13|8
1653992690000|2022-05-31 10:24:50|9376.52|9256.52|9377.64|9257.64|9377.64|9257.64|9376.52|9256.52|9
1653992700000|2022-05-31 10:25:00|9377.44|9257.44|9377.3|9257.3|9377.44|9257.44|9377.2|9257.2|10
1653992710000|2022-05-31 10:25:10|9377.13|9257.13|9380.33|9260.33|9380.33|9260.33|9377.13|9257.13|9
1653992720000|2022-05-31 10:25:20|9380.52|9260.52|9382.81|9262.81|9384.18|9264.18|9380.47|9260.47|10
1653992730000|2022-05-31 10:25:30|9382.51|9262.51|9382.39|9262.39|9382.51|9262.51|9382.22|9262.22|8
1653992740000|2022-05-31 10:25:40|9382.28|9262.28|9382.55|9262.55|9382.57|9262.57|9382.28|9262.28|6
1653992750000|2022-05-31 10:25:50|9382.43|9262.43|9382.42|9262.42|9382.45|9262.45|9382.41|9262.41|4
1653992760000|2022-05-31 10:26:00|9382.43|9262.43|9382.09|9262.09|9382.47|9262.47|9382.09|9262.09|4
1653992770000|2022-05-31 10:26:10|9382.07|9262.07|9380.68|9260.68|9382.09|9262.09|9380.68|9260.68|7
1653992780000|2022-05-31 10:26:20|9380.41|9260.41|9381.65|9261.65|9381.65|9261.65|9380.41|9260.41|10
1653992790000|2022-05-31 10:26:30|9381.52|9261.52|9380.38|9260.38|9381.66|9261.66|9380.38|9260.38|10
1653992800000|2022-05-31 10:26:40|9380.37|9260.37|9378.97|9258.97|9380.37|9260.37|9378.97|9258.97|8
1653992810000|2022-05-31 10:26:50|9378.83|9258.83|9381.55|9261.55|9381.55|9261.55|9378.83|9258.83|9
1653992820000|2022-05-31 10:27:00|9381.45|9261.45|9382.32|9262.32|9382.32|9262.32|9381.35|9261.35|10
1653992830000|2022-05-31 10:27:10|9382.33|9262.33|9382.22|9262.22|9382.51|9262.51|9382.14|9262.14|9
1653992840000|2022-05-31 10:27:20|9382.43|9262.43|9381.74|9261.74|9382.44|9262.44|9381.74|9261.74|10
1653992850000|2022-05-31 10:27:30|9381.55|9261.55|9381.27|9261.27|9381.55|9261.55|9381.14|9261.14|8
1653992860000|2022-05-31 10:27:40|9381.25|9261.25|9381.07|9261.07|9381.25|9261.25|9381.02|9261.02|10
1653992870000|2022-05-31 10:27:50|9380.86|9260.86|9378.92|9258.92|9380.98|9260.98|9378.92|9258.92|10
1653992880000|2022-05-31 10:28:00|9378.85|9258.85|9377.54|9257.54|9378.85|9258.85|9377.54|9257.54|10
1653992890000|2022-05-31 10:28:10|9377.61|9257.61|9377.84|9257.84|9377.99|9257.99|9377.54|9257.54|10
1653992900000|2022-05-31 10:28:20|9378|9258|9378.65|9258.65|9378.65|9258.65|9378|9258|10
1653992910000|2022-05-31 10:28:30|9378.48|9258.48|9379.54|9259.54|9380.18|9260.18|9378.45|9258.45|10
1653992920000|2022-05-31 10:28:40|9379.03|9259.03|9378.4|9258.4|9379.49|9259.49|9378.37|9258.37|10
1653992930000|2022-05-31 10:28:50|9378.33|9258.33|9377.06|9257.06|9378.33|9258.33|9376.32|9256.32|8
1653992940000|2022-05-31 10:29:00|9377.61|9257.61|9377.43|9257.43|9377.74|9257.74|9377.43|9257.43|10
1653992950000|2022-05-31 10:29:10|9377.63|9257.63|9376.58|9256.58|9377.63|9257.63|9376.54|9256.54|10
1653992960000|2022-05-31 10:29:20|9376.46|9256.46|9375.99|9255.99|9376.46|9256.46|9375.91|9255.91|8
1653992970000|2022-05-31 10:29:30|9375.45|9255.45|9374.82|9254.82|9375.45|9255.45|9374.43|9254.43|7
1653992980000|2022-05-31 10:29:40|9374.53|9254.53|9372.94|9252.94|9374.53|9254.53|9372.94|9252.94|9
1653992990000|2022-05-31 10:29:50|9373.1|9253.1|9373.81|9253.81|9373.81|9253.81|9373.1|9253.1|9
1653993000000|2022-05-31 10:30:00|9373.9|9253.9|9374.96|9254.96|9374.96|9254.96|9373.9|9253.9|9
1653993010000|2022-05-31 10:30:10|9374.94|9254.94|9377.9|9257.9|9377.9|9257.9|9374.94|9254.94|10
1653993020000|2022-05-31 10:30:20|9378.08|9258.08|9377.9|9257.9|9378.08|9258.08|9377.76|9257.76|7
1653993030000|2022-05-31 10:30:30|9378.12|9258.12|9377.94|9257.94|9378.12|9258.12|9377.89|9257.89|5
1653993040000|2022-05-31 10:30:40|9377.29|9257.29|9377.33|9257.33|9377.54|9257.54|9377.28|9257.28|10
1653993050000|2022-05-31 10:30:50|9377.39|9257.39|9378.87|9258.87|9378.87|9258.87|9377.34|9257.34|8
1653993060000|2022-05-31 10:31:00|9379.69|9259.69|9379.92|9259.92|9380.24|9260.24|9379.44|9259.44|10
1653993070000|2022-05-31 10:31:10|9380.74|9260.74|9382.81|9262.81|9382.81|9262.81|9380.74|9260.74|9
1653993080000|2022-05-31 10:31:20|9382.69|9262.69|9383.63|9263.63|9384.22|9264.22|9382.69|9262.69|10
1653993090000|2022-05-31 10:31:30|9383.31|9263.31|9384.17|9264.17|9384.36|9264.36|9382.97|9262.97|8
1653993100000|2022-05-31 10:31:40|9384.5|9264.5|9385.59|9265.59|9385.67|9265.67|9384.16|9264.16|10
1653993110000|2022-05-31 10:31:50|9385.65|9265.65|9384.31|9264.31|9385.65|9265.65|9384.2|9264.2|10
1653993120000|2022-05-31 10:32:00|9384.37|9264.37|9381.96|9261.96|9384.37|9264.37|9381.96|9261.96|10
1653993130000|2022-05-31 10:32:10|9381.8|9261.8|9382.14|9262.14|9382.25|9262.25|9381.61|9261.61|10
1653993140000|2022-05-31 10:32:20|9381.85|9261.85|9381.42|9261.42|9381.97|9261.97|9381.42|9261.42|10
1653993150000|2022-05-31 10:32:30|9381.3|9261.3|9381.3|9261.3|9381.63|9261.63|9381.3|9261.3|10
1653993160000|2022-05-31 10:32:40|9380.24|9260.24|9379.25|9259.25|9380.25|9260.25|9379.25|9259.25|10
1653993170000|2022-05-31 10:32:50|9379.2|9259.2|9378.81|9258.81|9379.2|9259.2|9378.48|9258.48|9
1653993180000|2022-05-31 10:33:00|9379.19|9259.19|9377.63|9257.63|9379.19|9259.19|9377.63|9257.63|10
1653993190000|2022-05-31 10:33:10|9377.69|9257.69|9376.32|9256.32|9377.69|9257.69|9376.32|9256.32|10
1653993200000|2022-05-31 10:33:20|9376.41|9256.41|9375.74|9255.74|9376.77|9256.77|9375.74|9255.74|10
1653993210000|2022-05-31 10:33:30|9375.49|9255.49|9375.17|9255.17|9375.49|9255.49|9375.17|9255.17|7
1653993220000|2022-05-31 10:33:40|9374.79|9254.79|9373.04|9253.04|9374.79|9254.79|9373.04|9253.04|10
1653993230000|2022-05-31 10:33:50|9372.57|9252.57|9371.71|9251.71|9372.57|9252.57|9371.71|9251.71|10
1653993240000|2022-05-31 10:34:00|9371.75|9251.75|9371.18|9251.18|9371.75|9251.75|9370.94|9250.94|9
1653993250000|2022-05-31 10:34:10|9371.53|9251.53|9371.28|9251.28|9371.64|9251.64|9371.08|9251.08|9
1653993260000|2022-05-31 10:34:20|9371.5|9251.5|9372.24|9252.24|9372.29|9252.29|9371.5|9251.5|10
1653993270000|2022-05-31 10:34:30|9372.18|9252.18|9372.27|9252.27|9372.5|9252.5|9372.18|9252.18|8
1653993280000|2022-05-31 10:34:40|9372.28|9252.28|9372.52|9252.52|9372.64|9252.64|9372.24|9252.24|8
1653993290000|2022-05-31 10:34:50|9372.35|9252.35|9372.22|9252.22|9372.47|9252.47|9372.22|9252.22|8
1653993300000|2022-05-31 10:35:00|9372.2|9252.2|9373.1|9253.1|9373.1|9253.1|9372.2|9252.2|10
1653993310000|2022-05-31 10:35:10|9373.14|9253.14|9374.47|9254.47|9374.47|9254.47|9373.14|9253.14|10
1653993320000|2022-05-31 10:35:20|9374.08|9254.08|9374.5|9254.5|9374.72|9254.72|9374.08|9254.08|8
1653993330000|2022-05-31 10:35:30|9374.51|9254.51|9374.67|9254.67|9374.67|9254.67|9374.09|9254.09|9
1653993340000|2022-05-31 10:35:40|9374.82|9254.82|9374.79|9254.79|9374.92|9254.92|9374.58|9254.58|9
1653993350000|2022-05-31 10:35:50|9374.66|9254.66|9374.85|9254.85|9374.85|9254.85|9374.65|9254.65|9
1653993360000|2022-05-31 10:36:00|9374.68|9254.68|9374.66|9254.66|9374.7|9254.7|9374.52|9254.52|10
1653993370000|2022-05-31 10:36:10|9374.63|9254.63|9374.44|9254.44|9374.83|9254.83|9374.1|9254.1|10
1653993380000|2022-05-31 10:36:20|9374.36|9254.36|9374.77|9254.77|9374.83|9254.83|9374.36|9254.36|6
1653993390000|2022-05-31 10:36:30|9374.8|9254.8|9376|9256|9376.17|9256.17|9374.8|9254.8|9
1653993400000|2022-05-31 10:36:40|9375.94|9255.94|9374.87|9254.87|9376.59|9256.59|9374.87|9254.87|7
1653993410000|2022-05-31 10:36:50|9374.96|9254.96|9373.91|9253.91|9374.96|9254.96|9373.15|9253.15|10
1653993420000|2022-05-31 10:37:00|9374.08|9254.08|9372.22|9252.22|9374.33|9254.33|9372.22|9252.22|10
1653993430000|2022-05-31 10:37:10|9372.14|9252.14|9373.47|9253.47|9373.47|9253.47|9372.14|9252.14|10
1653993440000|2022-05-31 10:37:20|9373.41|9253.41|9373.92|9253.92|9373.97|9253.97|9373.41|9253.41|9
1653993450000|2022-05-31 10:37:30|9373.94|9253.94|9373.54|9253.54|9373.94|9253.94|9373.54|9253.54|9
1653993460000|2022-05-31 10:37:40|9373.71|9253.71|9373.64|9253.64|9373.71|9253.71|9373.58|9253.58|9
1653993470000|2022-05-31 10:37:50|9373.58|9253.58|9374.28|9254.28|9374.28|9254.28|9373.58|9253.58|10
1653993480000|2022-05-31 10:38:00|9374.36|9254.36|9375.63|9255.63|9376.15|9256.15|9374.32|9254.32|10
1653993490000|2022-05-31 10:38:10|9375.64|9255.64|9377.17|9257.17|9377.17|9257.17|9375.42|9255.42|8
1653993500000|2022-05-31 10:38:20|9377.5|9257.5|9379.56|9259.56|9379.67|9259.67|9377.5|9257.5|9
1653993510000|2022-05-31 10:38:30|9379.81|9259.81|9382.09|9262.09|9382.09|9262.09|9379.81|9259.81|10
1653993520000|2022-05-31 10:38:40|9382.29|9262.29|9382.52|9262.52|9382.64|9262.64|9382.24|9262.24|9
1653993530000|2022-05-31 10:38:50|9382.8|9262.8|9383.33|9263.33|9383.33|9263.33|9382.8|9262.8|10
1653993540000|2022-05-31 10:39:00|9383.37|9263.37|9383.83|9263.83|9383.83|9263.83|9383.37|9263.37|10
1653993550000|2022-05-31 10:39:10|9383.9|9263.9|9385.44|9265.44|9385.44|9265.44|9383.69|9263.69|9
1653993560000|2022-05-31 10:39:20|9386.09|9266.09|9386.94|9266.94|9387.01|9267.01|9386.09|9266.09|10
1653993570000|2022-05-31 10:39:30|9386.7|9266.7|9386.51|9266.51|9386.77|9266.77|9386.31|9266.31|10
1653993580000|2022-05-31 10:39:40|9386.77|9266.77|9389.89|9269.89|9389.89|9269.89|9386.77|9266.77|9
1653993590000|2022-05-31 10:39:50|9389.77|9269.77|9389.2|9269.2|9389.77|9269.77|9389.05|9269.05|10
1653993600000|2022-05-31 10:40:00|9389.3|9269.3|9390.13|9270.13|9390.13|9270.13|9389.11|9269.11|10
1653993610000|2022-05-31 10:40:10|9390.28|9270.28|9391.22|9271.22|9391.37|9271.37|9390.28|9270.28|9
1653993620000|2022-05-31 10:40:20|9391.34|9271.34|9391.02|9271.02|9391.56|9271.56|9391.02|9271.02|9
1653993630000|2022-05-31 10:40:30|9391|9271|9390.34|9270.34|9391.3|9271.3|9390.31|9270.31|8
1653993640000|2022-05-31 10:40:40|9390.2|9270.2|9390.62|9270.62|9391.03|9271.03|9390.07|9270.07|9
1653993650000|2022-05-31 10:40:50|9390.61|9270.61|9390.34|9270.34|9390.76|9270.76|9390.29|9270.29|10
1653993660000|2022-05-31 10:41:00|9390.39|9270.39|9390.2|9270.2|9390.39|9270.39|9389.97|9269.97|10
1653993670000|2022-05-31 10:41:10|9390.15|9270.15|9390.51|9270.51|9390.51|9270.51|9390.1|9270.1|7
1653993680000|2022-05-31 10:41:20|9390.5|9270.5|9389.78|9269.78|9390.58|9270.58|9389.78|9269.78|10
1653993690000|2022-05-31 10:41:30|9389.65|9269.65|9388.75|9268.75|9389.76|9269.76|9388.75|9268.75|9
1653993700000|2022-05-31 10:41:40|9388.84|9268.84|9387.65|9267.65|9388.97|9268.97|9387.65|9267.65|10
1653993710000|2022-05-31 10:41:50|9387.75|9267.75|9388.08|9268.08|9388.08|9268.08|9387.74|9267.74|10
1653993720000|2022-05-31 10:42:00|9388.01|9268.01|9388.51|9268.51|9388.6|9268.6|9388.01|9268.01|9
1653993730000|2022-05-31 10:42:10|9388.55|9268.55|9388.04|9268.04|9388.55|9268.55|9388.04|9268.04|8
1653993740000|2022-05-31 10:42:20|9388.03|9268.03|9390.17|9270.17|9390.17|9270.17|9387.89|9267.89|10
1653993750000|2022-05-31 10:42:30|9390.29|9270.29|9388.65|9268.65|9390.29|9270.29|9388.65|9268.65|10
1653993760000|2022-05-31 10:42:40|9388.46|9268.46|9388.08|9268.08|9388.67|9268.67|9388.08|9268.08|10
1653993770000|2022-05-31 10:42:50|9388.18|9268.18|9388.57|9268.57|9388.63|9268.63|9388.18|9268.18|8
1653993780000|2022-05-31 10:43:00|9388.93|9268.93|9388.78|9268.78|9389.04|9269.04|9388.78|9268.78|9
1653993790000|2022-05-31 10:43:10|9388.75|9268.75|9388.74|9268.74|9388.93|9268.93|9388.7|9268.7|8
1653993800000|2022-05-31 10:43:20|9388.8|9268.8|9389.14|9269.14|9389.14|9269.14|9388.69|9268.69|7
1653993810000|2022-05-31 10:43:30|9389.12|9269.12|9388.86|9268.86|9389.3|9269.3|9388.86|9268.86|9
1653993820000|2022-05-31 10:43:40|9389.47|9269.47|9393.14|9273.14|9393.62|9273.62|9389.47|9269.47|10
1653993830000|2022-05-31 10:43:50|9393.19|9273.19|9392.89|9272.89|9393.22|9273.22|9392.89|9272.89|9
1653993840000|2022-05-31 10:44:00|9393.19|9273.19|9392.16|9272.16|9393.27|9273.27|9392.16|9272.16|9
1653993850000|2022-05-31 10:44:10|9392.22|9272.22|9393.44|9273.44|9393.48|9273.48|9392.21|9272.21|10
1653993860000|2022-05-31 10:44:20|9393.39|9273.39|9395.41|9275.41|9395.41|9275.41|9393.34|9273.34|10
1653993870000|2022-05-31 10:44:30|9395.73|9275.73|9394.03|9274.03|9395.73|9275.73|9394.03|9274.03|9
1653993880000|2022-05-31 10:44:40|9394.12|9274.12|9394.62|9274.62|9394.81|9274.81|9394.1|9274.1|10
1653993890000|2022-05-31 10:44:50|9394.69|9274.69|9394.54|9274.54|9394.91|9274.91|9394.53|9274.53|10
1653993900000|2022-05-31 10:45:00|9394.55|9274.55|9392.44|9272.44|9394.55|9274.55|9391.87|9271.87|10
1653993910000|2022-05-31 10:45:10|9392.48|9272.48|9395.65|9275.65|9395.65|9275.65|9392.46|9272.46|10
1653993920000|2022-05-31 10:45:20|9395.73|9275.73|9396.83|9276.83|9396.83|9276.83|9395.73|9275.73|9
1653993930000|2022-05-31 10:45:30|9396.84|9276.84|9397.25|9277.25|9397.25|9277.25|9396.74|9276.74|9
1653993940000|2022-05-31 10:45:40|9397.26|9277.26|9397.2|9277.2|9397.58|9277.58|9396.95|9276.95|10
1653993950000|2022-05-31 10:45:50|9397.37|9277.37|9397.43|9277.43|9397.54|9277.54|9397.36|9277.36|10
1653993960000|2022-05-31 10:46:00|9397.55|9277.55|9394.11|9274.11|9397.55|9277.55|9394.11|9274.11|9
1653993970000|2022-05-31 10:46:10|9393.29|9273.29|9389.27|9269.27|9393.29|9273.29|9389.27|9269.27|10
1653993980000|2022-05-31 10:46:20|9388.41|9268.41|9387.75|9267.75|9388.41|9268.41|9386.91|9266.91|10
1653993990000|2022-05-31 10:46:30|9387.68|9267.68|9386.54|9266.54|9388.03|9268.03|9386.54|9266.54|10
1653994000000|2022-05-31 10:46:40|9386.48|9266.48|9385.88|9265.88|9386.48|9266.48|9385.88|9265.88|9
1653994010000|2022-05-31 10:46:50|9385.87|9265.87|9386.25|9266.25|9386.62|9266.62|9385.87|9265.87|10
1653994020000|2022-05-31 10:47:00|9386.32|9266.32|9385.35|9265.35|9386.35|9266.35|9385.35|9265.35|9
1653994030000|2022-05-31 10:47:10|9385.52|9265.52|9382.15|9262.15|9385.52|9265.52|9382.08|9262.08|9
1653994040000|2022-05-31 10:47:20|9382.19|9262.19|9381.34|9261.34|9382.19|9262.19|9380.56|9260.56|9
1653994050000|2022-05-31 10:47:30|9380.9|9260.9|9382.19|9262.19|9382.19|9262.19|9380.61|9260.61|9
1653994060000|2022-05-31 10:47:40|9382.18|9262.18|9382.78|9262.78|9382.78|9262.78|9381.83|9261.83|9
1653994070000|2022-05-31 10:47:50|9382.75|9262.75|9383.01|9263.01|9383.56|9263.56|9382.4|9262.4|10
1653994080000|2022-05-31 10:48:00|9383.04|9263.04|9383.03|9263.03|9383.05|9263.05|9382.88|9262.88|9
1653994090000|2022-05-31 10:48:10|9383.07|9263.07|9383.6|9263.6|9383.6|9263.6|9383.06|9263.06|9
1653994100000|2022-05-31 10:48:20|9383.52|9263.52|9383.65|9263.65|9383.65|9263.65|9383.21|9263.21|10
1653994110000|2022-05-31 10:48:30|9383.63|9263.63|9382.74|9262.74|9383.63|9263.63|9382.74|9262.74|10
1653994120000|2022-05-31 10:48:40|9382.76|9262.76|9381.7|9261.7|9382.76|9262.76|9381.51|9261.51|10
1653994130000|2022-05-31 10:48:50|9381.76|9261.76|9382.28|9262.28|9382.28|9262.28|9381.76|9261.76|8
1653994140000|2022-05-31 10:49:00|9382.3|9262.3|9382.74|9262.74|9382.93|9262.93|9382.3|9262.3|8
1653994150000|2022-05-31 10:49:10|9382.81|9262.81|9382.96|9262.96|9383.08|9263.08|9382.77|9262.77|10
1653994160000|2022-05-31 10:49:20|9382.97|9262.97|9382.91|9262.91|9383.08|9263.08|9382.84|9262.84|9
1653994170000|2022-05-31 10:49:30|9382.84|9262.84|9382.1|9262.1|9382.84|9262.84|9382.04|9262.04|8
1653994180000|2022-05-31 10:49:40|9382.21|9262.21|9384.69|9264.69|9384.69|9264.69|9382.21|9262.21|10
1653994190000|2022-05-31 10:49:50|9384.71|9264.71|9384.4|9264.4|9384.71|9264.71|9384.34|9264.34|9
1653994200000|2022-05-31 10:50:00|9384.44|9264.44|9385.58|9265.58|9385.72|9265.72|9384.32|9264.32|8
1653994210000|2022-05-31 10:50:10|9386.08|9266.08|9386.37|9266.37|9386.4|9266.4|9385.96|9265.96|8
1653994220000|2022-05-31 10:50:20|9386.89|9266.89|9386.98|9266.98|9387.3|9267.3|9386.89|9266.89|10
1653994230000|2022-05-31 10:50:30|9386.91|9266.91|9387.08|9267.08|9387.15|9267.15|9386.91|9266.91|9
1653994240000|2022-05-31 10:50:40|9386.99|9266.99|9386.61|9266.61|9387.32|9267.32|9386.49|9266.49|9
1653994250000|2022-05-31 10:50:50|9386.5|9266.5|9386.91|9266.91|9387.04|9267.04|9386.5|9266.5|10
1653994260000|2022-05-31 10:51:00|9386.52|9266.52|9389.6|9269.6|9389.6|9269.6|9386.52|9266.52|10
1653994270000|2022-05-31 10:51:10|9389.74|9269.74|9390.41|9270.41|9390.41|9270.41|9389.74|9269.74|10
1653994280000|2022-05-31 10:51:20|9390.23|9270.23|9391.06|9271.06|9391.06|9271.06|9390.14|9270.14|8
1653994290000|2022-05-31 10:51:30|9391.05|9271.05|9393.25|9273.25|9393.25|9273.25|9391.05|9271.05|7
1653994300000|2022-05-31 10:51:40|9393.45|9273.45|9393.49|9273.49|9393.67|9273.67|9393.37|9273.37|10
1653994310000|2022-05-31 10:51:50|9393.07|9273.07|9392.97|9272.97|9393.38|9273.38|9392.97|9272.97|10
1653994320000|2022-05-31 10:52:00|9393.29|9273.29|9392.66|9272.66|9393.29|9273.29|9392.66|9272.66|9
1653994330000|2022-05-31 10:52:10|9392.83|9272.83|9392.9|9272.9|9392.9|9272.9|9392.63|9272.63|9
1653994340000|2022-05-31 10:52:20|9392.79|9272.79|9393.39|9273.39|9393.39|9273.39|9392.55|9272.55|10
1653994350000|2022-05-31 10:52:30|9392.92|9272.92|9391.27|9271.27|9392.95|9272.95|9391.27|9271.27|9
1653994360000|2022-05-31 10:52:40|9391.08|9271.08|9391.05|9271.05|9391.08|9271.08|9390.99|9270.99|8
1653994370000|2022-05-31 10:52:50|9391.19|9271.19|9391.45|9271.45|9391.57|9271.57|9391.19|9271.19|10
1653994380000|2022-05-31 10:53:00|9391.5|9271.5|9392.18|9272.18|9392.42|9272.42|9391.5|9271.5|9
1653994390000|2022-05-31 10:53:10|9391.72|9271.72|9390.99|9270.99|9391.72|9271.72|9390.99|9270.99|10
1653994400000|2022-05-31 10:53:20|9391.01|9271.01|9390.64|9270.64|9391.02|9271.02|9390.64|9270.64|7
1653994410000|2022-05-31 10:53:30|9390.59|9270.59|9390.21|9270.21|9390.59|9270.59|9390.21|9270.21|7
1653994420000|2022-05-31 10:53:40|9390.14|9270.14|9389.53|9269.53|9390.15|9270.15|9389.53|9269.53|7
1653994430000|2022-05-31 10:53:50|9389.62|9269.62|9388.85|9268.85|9389.62|9269.62|9388.85|9268.85|8
1653994440000|2022-05-31 10:54:00|9388.92|9268.92|9387.45|9267.45|9388.93|9268.93|9387.45|9267.45|9
1653994450000|2022-05-31 10:54:10|9387.33|9267.33|9386.62|9266.62|9387.33|9267.33|9386.55|9266.55|9
1653994460000|2022-05-31 10:54:20|9386.44|9266.44|9385.51|9265.51|9386.45|9266.45|9385.11|9265.11|9
1653994470000|2022-05-31 10:54:30|9385.57|9265.57|9386.85|9266.85|9386.85|9266.85|9385.57|9265.57|9
1653994480000|2022-05-31 10:54:40|9386.96|9266.96|9387.12|9267.12|9387.25|9267.25|9386.96|9266.96|7
1653994490000|2022-05-31 10:54:50|9387.19|9267.19|9387.45|9267.45|9387.52|9267.52|9387.1|9267.1|8
1653994500000|2022-05-31 10:55:00|9387.52|9267.52|9389.39|9269.39|9389.39|9269.39|9387.52|9267.52|8
1653994510000|2022-05-31 10:55:10|9389.46|9269.46|9390.5|9270.5|9390.5|9270.5|9389.3|9269.3|9
1653994520000|2022-05-31 10:55:20|9390.59|9270.59|9392.04|9272.04|9392.1|9272.1|9390.59|9270.59|9
1653994530000|2022-05-31 10:55:30|9391.37|9271.37|9391.24|9271.24|9391.37|9271.37|9391.01|9271.01|10
1653994540000|2022-05-31 10:55:40|9391.3|9271.3|9389.18|9269.18|9391.39|9271.39|9389.18|9269.18|9
1653994550000|2022-05-31 10:55:50|9389.23|9269.23|9387.95|9267.95|9389.23|9269.23|9387.95|9267.95|8
1653994560000|2022-05-31 10:56:00|9388.06|9268.06|9386.56|9266.56|9388.06|9268.06|9386.54|9266.54|9
1653994570000|2022-05-31 10:56:10|9386.63|9266.63|9386.84|9266.84|9386.91|9266.91|9386.63|9266.63|9
1653994580000|2022-05-31 10:56:20|9386.88|9266.88|9384.72|9264.72|9386.94|9266.94|9384.72|9264.72|10
1653994590000|2022-05-31 10:56:30|9384.61|9264.61|9384.86|9264.86|9384.86|9264.86|9384.61|9264.61|8
1653994600000|2022-05-31 10:56:40|9384.87|9264.87|9384.98|9264.98|9385.45|9265.45|9384.87|9264.87|9
1653994610000|2022-05-31 10:56:50|9384.96|9264.96|9383.53|9263.53|9384.96|9264.96|9383.53|9263.53|9
1653994620000|2022-05-31 10:57:00|9383.63|9263.63|9383.3|9263.3|9383.78|9263.78|9383.3|9263.3|10
1653994630000|2022-05-31 10:57:10|9383.32|9263.32|9384.3|9264.3|9384.3|9264.3|9383.32|9263.32|8
1653994640000|2022-05-31 10:57:20|9384.42|9264.42|9385.16|9265.16|9385.27|9265.27|9384.42|9264.42|9
1653994650000|2022-05-31 10:57:30|9385.03|9265.03|9385.28|9265.28|9385.28|9265.28|9384.98|9264.98|9
1653994660000|2022-05-31 10:57:40|9385.34|9265.34|9384.84|9264.84|9385.34|9265.34|9384.44|9264.44|8
1653994670000|2022-05-31 10:57:50|9384.99|9264.99|9385.25|9265.25|9385.26|9265.26|9384.99|9264.99|10
1653994680000|2022-05-31 10:58:00|9386.17|9266.17|9386.88|9266.88|9386.88|9266.88|9386.13|9266.13|8
1653994690000|2022-05-31 10:58:10|9386.8|9266.8|9387.33|9267.33|9387.33|9267.33|9386.8|9266.8|7
1653994700000|2022-05-31 10:58:20|9388.01|9268.01|9388.91|9268.91|9388.91|9268.91|9388.01|9268.01|9
1653994710000|2022-05-31 10:58:30|9388.89|9268.89|9387.84|9267.84|9388.89|9268.89|9387.33|9267.33|8
1653994720000|2022-05-31 10:58:40|9387.75|9267.75|9387.67|9267.67|9387.86|9267.86|9387.57|9267.57|9
1653994730000|2022-05-31 10:58:50|9387.72|9267.72|9388.12|9268.12|9388.12|9268.12|9387.67|9267.67|8
1653994740000|2022-05-31 10:59:00|9388.15|9268.15|9390.04|9270.04|9390.04|9270.04|9388.15|9268.15|9
1653994750000|2022-05-31 10:59:10|9390.42|9270.42|9390.32|9270.32|9390.64|9270.64|9390.29|9270.29|9
1653994760000|2022-05-31 10:59:20|9390.38|9270.38|9386.78|9266.78|9390.7|9270.7|9386.78|9266.78|10
1653994770000|2022-05-31 10:59:30|9386.21|9266.21|9384.3|9264.3|9386.21|9266.21|9384.3|9264.3|10
1653994780000|2022-05-31 10:59:40|9383.96|9263.96|9387.19|9267.19|9387.19|9267.19|9383.91|9263.91|10
1653994790000|2022-05-31 10:59:50|9387.72|9267.72|9387.6|9267.6|9388.22|9268.22|9387.35|9267.35|10
1653994800000|2022-05-31 11:00:00|9387.47|9267.47|9388.15|9268.15|9388.15|9268.15|9387.47|9267.47|10
1653994810000|2022-05-31 11:00:10|9388.54|9268.54|9387.95|9267.95|9388.98|9268.98|9387.95|9267.95|10
1653994820000|2022-05-31 11:00:20|9387.86|9267.86|9389.09|9269.09|9389.11|9269.11|9387.86|9267.86|10
1653994830000|2022-05-31 11:00:30|9389.33|9269.33|9389.65|9269.65|9390.66|9270.66|9389.33|9269.33|10
1653994840000|2022-05-31 11:00:40|9389.47|9269.47|9389.15|9269.15|9389.56|9269.56|9388.78|9268.78|9
1653994850000|2022-05-31 11:00:50|9389.13|9269.13|9388.84|9268.84|9389.13|9269.13|9388.6|9268.6|10
1653994860000|2022-05-31 11:01:00|9388.8|9268.8|9388.59|9268.59|9388.98|9268.98|9388.59|9268.59|9
1653994870000|2022-05-31 11:01:10|9388.66|9268.66|9388.5|9268.5|9388.66|9268.66|9388.5|9268.5|7
1653994880000|2022-05-31 11:01:20|9388.55|9268.55|9388.23|9268.23|9388.55|9268.55|9388.23|9268.23|9
1653994890000|2022-05-31 11:01:30|9388.04|9268.04|9388.3|9268.3|9388.31|9268.31|9388.04|9268.04|9
1653994900000|2022-05-31 11:01:40|9388.79|9268.79|9389.31|9269.31|9389.39|9269.39|9388.74|9268.74|10
1653994910000|2022-05-31 11:01:50|9389.41|9269.41|9389.95|9269.95|9390.31|9270.31|9389.23|9269.23|9
1653994920000|2022-05-31 11:02:00|9389.93|9269.93|9389.29|9269.29|9389.93|9269.93|9388.11|9268.11|10
1653994930000|2022-05-31 11:02:10|9389.27|9269.27|9387.6|9267.6|9389.31|9269.31|9387.54|9267.54|9
1653994940000|2022-05-31 11:02:20|9387.53|9267.53|9388.45|9268.45|9388.53|9268.53|9387.12|9267.12|10
1653994950000|2022-05-31 11:02:30|9388.52|9268.52|9386.31|9266.31|9388.52|9268.52|9386.25|9266.25|9
1653994960000|2022-05-31 11:02:40|9386.17|9266.17|9385.93|9265.93|9386.17|9266.17|9385.77|9265.77|8
1653994970000|2022-05-31 11:02:50|9385.86|9265.86|9385.8|9265.8|9385.87|9265.87|9385.63|9265.63|8
1653994980000|2022-05-31 11:03:00|9385.87|9265.87|9386.57|9266.57|9386.57|9266.57|9385.65|9265.65|9
1653994990000|2022-05-31 11:03:10|9386.72|9266.72|9388.4|9268.4|9388.43|9268.43|9386.72|9266.72|10
1653995000000|2022-05-31 11:03:20|9388.05|9268.05|9388.39|9268.39|9388.63|9268.63|9388.01|9268.01|10
1653995010000|2022-05-31 11:03:30|9388.3|9268.3|9388.04|9268.04|9388.3|9268.3|9387.95|9267.95|9
1653995020000|2022-05-31 11:03:40|9388.42|9268.42|9389|9269|9389.49|9269.49|9388.42|9268.42|10
1653995030000|2022-05-31 11:03:50|9388.88|9268.88|9389.45|9269.45|9389.46|9269.46|9388.88|9268.88|9
1653995040000|2022-05-31 11:04:00|9389.52|9269.52|9389.59|9269.59|9389.72|9269.72|9389.42|9269.42|10
1653995050000|2022-05-31 11:04:10|9389.65|9269.65|9389.81|9269.81|9389.81|9269.81|9389.5|9269.5|9
1653995060000|2022-05-31 11:04:20|9389.84|9269.84|9391.15|9271.15|9391.15|9271.15|9389.84|9269.84|10
1653995070000|2022-05-31 11:04:30|9390.43|9270.43|9392.21|9272.21|9392.21|9272.21|9390.43|9270.43|10
1653995080000|2022-05-31 11:04:40|9392.9|9272.9|9396.09|9276.09|9396.09|9276.09|9392.9|9272.9|10
1653995090000|2022-05-31 11:04:50|9396.1|9276.1|9397.76|9277.76|9397.76|9277.76|9396.1|9276.1|10
1653995100000|2022-05-31 11:05:00|9398.84|9278.84|9401.5|9281.5|9401.52|9281.52|9398.84|9278.84|10
1653995110000|2022-05-31 11:05:10|9401.54|9281.54|9402.03|9282.03|9402.16|9282.16|9401.54|9281.54|9
1653995120000|2022-05-31 11:05:20|9402.37|9282.37|9403.4|9283.4|9403.4|9283.4|9402.37|9282.37|10
1653995130000|2022-05-31 11:05:30|9403.9|9283.9|9404.25|9284.25|9404.65|9284.65|9403.9|9283.9|8
1653995140000|2022-05-31 11:05:40|9404.01|9284.01|9402.31|9282.31|9404.01|9284.01|9402.31|9282.31|10
1653995150000|2022-05-31 11:05:50|9402.11|9282.11|9402.9|9282.9|9402.9|9282.9|9402.1|9282.1|10
1653995160000|2022-05-31 11:06:00|9403.31|9283.31|9402.58|9282.58|9403.91|9283.91|9402.58|9282.58|10
1653995170000|2022-05-31 11:06:10|9402.64|9282.64|9401.28|9281.28|9402.64|9282.64|9400.8|9280.8|10
1653995180000|2022-05-31 11:06:20|9401.02|9281.02|9399.07|9279.07|9401.02|9281.02|9399.07|9279.07|10
1653995190000|2022-05-31 11:06:30|9399.2|9279.2|9399.69|9279.69|9399.69|9279.69|9398.85|9278.85|9
1653995200000|2022-05-31 11:06:40|9400.45|9280.45|9400.91|9280.91|9400.94|9280.94|9400.45|9280.45|10
1653995210000|2022-05-31 11:06:50|9400.93|9280.93|9400.09|9280.09|9400.95|9280.95|9400.04|9280.04|10
1653995220000|2022-05-31 11:07:00|9400.07|9280.07|9398.7|9278.7|9400.07|9280.07|9398.65|9278.65|10
1653995230000|2022-05-31 11:07:10|9398.71|9278.71|9399.73|9279.73|9399.73|9279.73|9398.68|9278.68|9
1653995240000|2022-05-31 11:07:20|9400.43|9280.43|9403.73|9283.73|9403.74|9283.74|9400.43|9280.43|9
1653995250000|2022-05-31 11:07:30|9404.95|9284.95|9413.11|9293.11|9413.11|9293.11|9404.84|9284.84|10
1653995260000|2022-05-31 11:07:40|9413.44|9293.44|9419.27|9299.27|9419.71|9299.71|9413.44|9293.44|10
1653995270000|2022-05-31 11:07:50|9418.95|9298.95|9418.23|9298.23|9418.97|9298.97|9417.97|9297.97|10
1653995280000|2022-05-31 11:08:00|9417.92|9297.92|9419.63|9299.63|9419.63|9299.63|9417.76|9297.76|10
1653995290000|2022-05-31 11:08:10|9419.91|9299.91|9420.14|9300.14|9420.24|9300.24|9419.78|9299.78|9
1653995300000|2022-05-31 11:08:20|9420.22|9300.22|9421|9301|9421.02|9301.02|9420.22|9300.22|10
1653995310000|2022-05-31 11:08:30|9421.14|9301.14|9420.68|9300.68|9421.41|9301.41|9420.68|9300.68|9
1653995320000|2022-05-31 11:08:40|9420.56|9300.56|9419.38|9299.38|9420.56|9300.56|9419.37|9299.37|10
1653995330000|2022-05-31 11:08:50|9419.04|9299.04|9420.68|9300.68|9420.68|9300.68|9418.88|9298.88|9
1653995340000|2022-05-31 11:09:00|9420.72|9300.72|9421.1|9301.1|9421.54|9301.54|9420.6|9300.6|8
1653995350000|2022-05-31 11:09:10|9420.9|9300.9|9421.07|9301.07|9421.3|9301.3|9420.6|9300.6|9
1653995360000|2022-05-31 11:09:20|9421.18|9301.18|9421.92|9301.92|9421.92|9301.92|9421.15|9301.15|10
1653995370000|2022-05-31 11:09:30|9422.27|9302.27|9422.71|9302.71|9422.8|9302.8|9422.27|9302.27|9
1653995380000|2022-05-31 11:09:40|9422.78|9302.78|9423.49|9303.49|9423.58|9303.58|9422.62|9302.62|9
1653995390000|2022-05-31 11:09:50|9424.52|9304.52|9425.37|9305.37|9425.37|9305.37|9424.15|9304.15|10
1653995400000|2022-05-31 11:10:00|9425.58|9305.58|9424.05|9304.05|9425.58|9305.58|9424.05|9304.05|10
1653995410000|2022-05-31 11:10:10|9423.64|9303.64|9422.61|9302.61|9423.64|9303.64|9422.6|9302.6|9
1653995420000|2022-05-31 11:10:20|9420.62|9300.62|9421.06|9301.06|9421.06|9301.06|9420.22|9300.22|9
1653995430000|2022-05-31 11:10:30|9421.17|9301.17|9422.12|9302.12|9422.22|9302.22|9420.88|9300.88|10
1653995440000|2022-05-31 11:10:40|9422.36|9302.36|9423.17|9303.17|9423.24|9303.24|9422.35|9302.35|9
1653995450000|2022-05-31 11:10:50|9423.07|9303.07|9422.34|9302.34|9423.12|9303.12|9422.34|9302.34|10
1653995460000|2022-05-31 11:11:00|9422.38|9302.38|9420.81|9300.81|9422.5|9302.5|9420.81|9300.81|9
1653995470000|2022-05-31 11:11:10|9420.62|9300.62|9420.59|9300.59|9420.74|9300.74|9420.08|9300.08|10
1653995480000|2022-05-31 11:11:20|9420.27|9300.27|9420.42|9300.42|9420.5|9300.5|9420.21|9300.21|10
1653995490000|2022-05-31 11:11:30|9420.44|9300.44|9419.76|9299.76|9420.44|9300.44|9419.56|9299.56|9
1653995500000|2022-05-31 11:11:40|9419.56|9299.56|9417.93|9297.93|9419.67|9299.67|9417.93|9297.93|10
1653995510000|2022-05-31 11:11:50|9417.56|9297.56|9416.24|9296.24|9417.56|9297.56|9416.01|9296.01|10
1653995520000|2022-05-31 11:12:00|9416.17|9296.17|9412.63|9292.63|9416.17|9296.17|9412.63|9292.63|10
1653995530000|2022-05-31 11:12:10|9410.63|9290.63|9407.04|9287.04|9410.63|9290.63|9407.04|9287.04|10
1653995540000|2022-05-31 11:12:20|9405.99|9285.99|9403.57|9283.57|9405.99|9285.99|9403.3|9283.3|9
1653995550000|2022-05-31 11:12:30|9402.33|9282.33|9398.77|9278.77|9402.44|9282.44|9398.77|9278.77|10
1653995560000|2022-05-31 11:12:40|9397.77|9277.77|9395.95|9275.95|9397.77|9277.77|9395.95|9275.95|10
1653995570000|2022-05-31 11:12:50|9396.28|9276.28|9398.26|9278.26|9398.26|9278.26|9396.17|9276.17|10
1653995580000|2022-05-31 11:13:00|9397.95|9277.95|9397.07|9277.07|9398.25|9278.25|9397.07|9277.07|10
1653995590000|2022-05-31 11:13:10|9396.98|9276.98|9393.49|9273.49|9396.98|9276.98|9393.49|9273.49|10
1653995600000|2022-05-31 11:13:20|9393.28|9273.28|9391.44|9271.44|9393.28|9273.28|9391.33|9271.33|10
1653995610000|2022-05-31 11:13:30|9391.15|9271.15|9391.63|9271.63|9391.63|9271.63|9391.15|9271.15|9
1653995620000|2022-05-31 11:13:40|9391.62|9271.62|9391.54|9271.54|9391.62|9271.62|9391.44|9271.44|9
1653995630000|2022-05-31 11:13:50|9391.38|9271.38|9392.68|9272.68|9392.79|9272.79|9391.38|9271.38|10
1653995640000|2022-05-31 11:14:00|9393.02|9273.02|9392.66|9272.66|9393.23|9273.23|9392.66|9272.66|9
1653995650000|2022-05-31 11:14:10|9392.53|9272.53|9392.02|9272.02|9392.53|9272.53|9391.81|9271.81|10
1653995660000|2022-05-31 11:14:20|9391.94|9271.94|9393.69|9273.69|9393.69|9273.69|9391.94|9271.94|10
1653995670000|2022-05-31 11:14:30|9393.4|9273.4|9394.13|9274.13|9394.13|9274.13|9393.4|9273.4|10
1653995680000|2022-05-31 11:14:40|9394.17|9274.17|9394.22|9274.22|9394.82|9274.82|9394.17|9274.17|9
1653995690000|2022-05-31 11:14:50|9394.07|9274.07|9394.02|9274.02|9394.25|9274.25|9393.55|9273.55|10
1653995700000|2022-05-31 11:15:00|9393.27|9273.27|9388.91|9268.91|9393.27|9273.27|9388.91|9268.91|10
1653995710000|2022-05-31 11:15:10|9388.36|9268.36|9386.03|9266.03|9388.36|9268.36|9386.03|9266.03|10
1653995720000|2022-05-31 11:15:20|9386.3|9266.3|9385.6|9265.6|9386.52|9266.52|9385.6|9265.6|10
1653995730000|2022-05-31 11:15:30|9385.58|9265.58|9386.83|9266.83|9386.83|9266.83|9385.21|9265.21|10
1653995740000|2022-05-31 11:15:40|9387.01|9267.01|9386.34|9266.34|9387.2|9267.2|9386.34|9266.34|10
1653995750000|2022-05-31 11:15:50|9386.44|9266.44|9386.7|9266.7|9386.71|9266.71|9386.22|9266.22|10
1653995760000|2022-05-31 11:16:00|9386.63|9266.63|9387.24|9267.24|9387.24|9267.24|9385.71|9265.71|10
1653995770000|2022-05-31 11:16:10|9386.98|9266.98|9387.37|9267.37|9387.4|9267.4|9386.98|9266.98|10
1653995780000|2022-05-31 11:16:20|9387.48|9267.48|9388.63|9268.63|9388.92|9268.92|9387.48|9267.48|10
1653995790000|2022-05-31 11:16:30|9388.65|9268.65|9388.51|9268.51|9388.65|9268.65|9388.43|9268.43|8
1653995800000|2022-05-31 11:16:40|9388.54|9268.54|9387.46|9267.46|9388.54|9268.54|9387.46|9267.46|9
1653995810000|2022-05-31 11:16:50|9387.68|9267.68|9387.85|9267.85|9387.87|9267.87|9387.31|9267.31|9
1653995820000|2022-05-31 11:17:00|9387.87|9267.87|9385.24|9265.24|9387.98|9267.98|9385.24|9265.24|9
1653995830000|2022-05-31 11:17:10|9385.32|9265.32|9385.6|9265.6|9385.77|9265.77|9385.32|9265.32|10
1653995840000|2022-05-31 11:17:20|9385.66|9265.66|9384.75|9264.75|9385.66|9265.66|9384.75|9264.75|10
1653995850000|2022-05-31 11:17:30|9384.57|9264.57|9383.28|9263.28|9384.57|9264.57|9383.28|9263.28|9
1653995860000|2022-05-31 11:17:40|9383.07|9263.07|9383.43|9263.43|9383.61|9263.61|9383|9263|9
1653995870000|2022-05-31 11:17:50|9383.28|9263.28|9383.91|9263.91|9383.97|9263.97|9383.23|9263.23|9
1653995880000|2022-05-31 11:18:00|9383.86|9263.86|9383.77|9263.77|9384.12|9264.12|9383.77|9263.77|8
1653995890000|2022-05-31 11:18:10|9384.01|9264.01|9383.7|9263.7|9384.05|9264.05|9383.7|9263.7|7
1653995900000|2022-05-31 11:18:20|9383.77|9263.77|9385.35|9265.35|9385.35|9265.35|9383.6|9263.6|9
1653995910000|2022-05-31 11:18:30|9385.56|9265.56|9385.99|9265.99|9386|9266|9385.25|9265.25|10
1653995920000|2022-05-31 11:18:40|9385.41|9265.41|9385.17|9265.17|9385.41|9265.41|9384.72|9264.72|9
1653995930000|2022-05-31 11:18:50|9385.73|9265.73|9385.24|9265.24|9385.73|9265.73|9385.15|9265.15|8
1653995940000|2022-05-31 11:19:00|9384.92|9264.92|9385.86|9265.86|9385.92|9265.92|9384.92|9264.92|10
1653995950000|2022-05-31 11:19:10|9386.12|9266.12|9386.65|9266.65|9386.96|9266.96|9386.12|9266.12|9
1653995960000|2022-05-31 11:19:20|9386.6|9266.6|9386.64|9266.64|9386.71|9266.71|9386.15|9266.15|9
1653995970000|2022-05-31 11:19:30|9387|9267|9386.1|9266.1|9387.16|9267.16|9386.1|9266.1|9
1653995980000|2022-05-31 11:19:40|9386.06|9266.06|9385.02|9265.02|9386.47|9266.47|9385.02|9265.02|10
1653995990000|2022-05-31 11:19:50|9384.09|9264.09|9387.61|9267.61|9388.17|9268.17|9384.09|9264.09|10
1653996000000|2022-05-31 11:20:00|9387.66|9267.66|9387.85|9267.85|9388.1|9268.1|9387.66|9267.66|9
1653996010000|2022-05-31 11:20:10|9388.27|9268.27|9389.24|9269.24|9389.24|9269.24|9388.27|9268.27|10
1653996020000|2022-05-31 11:20:20|9389.27|9269.27|9389.94|9269.94|9390.01|9270.01|9389.24|9269.24|9
1653996030000|2022-05-31 11:20:30|9389.61|9269.61|9389.14|9269.14|9389.61|9269.61|9389.1|9269.1|9
1653996040000|2022-05-31 11:20:40|9388.98|9268.98|9388.82|9268.82|9389.16|9269.16|9388.82|9268.82|8
1653996050000|2022-05-31 11:20:50|9389.03|9269.03|9390.24|9270.24|9390.24|9270.24|9389.03|9269.03|8
1653996060000|2022-05-31 11:21:00|9391.53|9271.53|9391.98|9271.98|9392.58|9272.58|9391.53|9271.53|10
1653996070000|2022-05-31 11:21:10|9391.76|9271.76|9391.78|9271.78|9392|9272|9391.76|9271.76|9
1653996080000|2022-05-31 11:21:20|9391.4|9271.4|9390.8|9270.8|9391.4|9271.4|9390.8|9270.8|7
1653996090000|2022-05-31 11:21:30|9390.79|9270.79|9391.65|9271.65|9391.74|9271.74|9390.79|9270.79|9
1653996100000|2022-05-31 11:21:40|9391.85|9271.85|9392.04|9272.04|9392.04|9272.04|9391.68|9271.68|10
1653996110000|2022-05-31 11:21:50|9391.76|9271.76|9391.41|9271.41|9391.76|9271.76|9391.13|9271.13|10
1653996120000|2022-05-31 11:22:00|9391.28|9271.28|9388.96|9268.96|9391.28|9271.28|9388.96|9268.96|10
1653996130000|2022-05-31 11:22:10|9388.89|9268.89|9387.9|9267.9|9388.94|9268.94|9387.8|9267.8|10
1653996140000|2022-05-31 11:22:20|9387.58|9267.58|9388.14|9268.14|9388.56|9268.56|9387.58|9267.58|8
1653996150000|2022-05-31 11:22:30|9388.1|9268.1|9387.63|9267.63|9388.1|9268.1|9387.63|9267.63|9
1653996160000|2022-05-31 11:22:40|9387.7|9267.7|9388.08|9268.08|9388.08|9268.08|9387.7|9267.7|7
1653996170000|2022-05-31 11:22:50|9388.17|9268.17|9388.29|9268.29|9388.31|9268.31|9388.15|9268.15|8
1653996180000|2022-05-31 11:23:00|9388.4|9268.4|9388.95|9268.95|9388.95|9268.95|9388.39|9268.39|9
1653996190000|2022-05-31 11:23:10|9389.06|9269.06|9390.47|9270.47|9390.47|9270.47|9389.06|9269.06|7
1653996200000|2022-05-31 11:23:20|9390.65|9270.65|9391.39|9271.39|9391.55|9271.55|9390.65|9270.65|10
1653996210000|2022-05-31 11:23:30|9391.27|9271.27|9391.43|9271.43|9391.43|9271.43|9391.25|9271.25|10
1653996220000|2022-05-31 11:23:40|9391.54|9271.54|9391.26|9271.26|9391.61|9271.61|9391.26|9271.26|8
1653996230000|2022-05-31 11:23:50|9391.37|9271.37|9392.08|9272.08|9392.11|9272.11|9391.37|9271.37|8
1653996240000|2022-05-31 11:24:00|9392.23|9272.23|9393.34|9273.34|9393.34|9273.34|9392.14|9272.14|7
1653996250000|2022-05-31 11:24:10|9393.69|9273.69|9393.77|9273.77|9393.94|9273.94|9393.62|9273.62|10
1653996260000|2022-05-31 11:24:20|9393.39|9273.39|9395.77|9275.77|9395.77|9275.77|9393.36|9273.36|9
1653996270000|2022-05-31 11:24:30|9395.99|9275.99|9397.24|9277.24|9397.41|9277.41|9395.99|9275.99|10
1653996280000|2022-05-31 11:24:40|9397.14|9277.14|9396.59|9276.59|9397.15|9277.15|9396.48|9276.48|7
1653996290000|2022-05-31 11:24:50|9396.68|9276.68|9397.55|9277.55|9397.55|9277.55|9396.68|9276.68|8
1653996300000|2022-05-31 11:25:00|9397.59|9277.59|9397.29|9277.29|9397.59|9277.59|9396.25|9276.25|10
1653996310000|2022-05-31 11:25:10|9397.69|9277.69|9400.55|9280.55|9400.55|9280.55|9397.69|9277.69|9
1653996320000|2022-05-31 11:25:20|9400.56|9280.56|9401.81|9281.81|9401.87|9281.87|9400.51|9280.51|10
1653996330000|2022-05-31 11:25:30|9401.74|9281.74|9403.77|9283.77|9403.77|9283.77|9401.74|9281.74|9
1653996340000|2022-05-31 11:25:40|9403.57|9283.57|9406.01|9286.01|9406.01|9286.01|9403.57|9283.57|9
1653996350000|2022-05-31 11:25:50|9406.4|9286.4|9409.45|9289.45|9409.45|9289.45|9406.27|9286.27|10
1653996360000|2022-05-31 11:26:00|9410.39|9290.39|9411.38|9291.38|9411.96|9291.96|9410.39|9290.39|10
1653996370000|2022-05-31 11:26:10|9411.4|9291.4|9412.99|9292.99|9413.02|9293.02|9411.01|9291.01|10
1653996380000|2022-05-31 11:26:20|9413.29|9293.29|9413.03|9293.03|9414.25|9294.25|9413.03|9293.03|10
1653996390000|2022-05-31 11:26:30|9412.99|9292.99|9412.88|9292.88|9413.03|9293.03|9412.74|9292.74|10
1653996400000|2022-05-31 11:26:40|9413.04|9293.04|9412.68|9292.68|9413.04|9293.04|9412.68|9292.68|10
1653996410000|2022-05-31 11:26:50|9412.69|9292.69|9412.9|9292.9|9413.1|9293.1|9412.69|9292.69|9
1653996420000|2022-05-31 11:27:00|9412.79|9292.79|9412.59|9292.59|9412.81|9292.81|9412.52|9292.52|10
1653996430000|2022-05-31 11:27:10|9412.5|9292.5|9413.15|9293.15|9413.31|9293.31|9412.5|9292.5|10
1653996440000|2022-05-31 11:27:20|9413.13|9293.13|9413.89|9293.89|9414.01|9294.01|9413.13|9293.13|10
1653996450000|2022-05-31 11:27:30|9413.91|9293.91|9414.07|9294.07|9414.07|9294.07|9413.62|9293.62|9
1653996460000|2022-05-31 11:27:40|9414.13|9294.13|9413.94|9293.94|9414.85|9294.85|9413.92|9293.92|10
1653996470000|2022-05-31 11:27:50|9413.91|9293.91|9413.88|9293.88|9414.1|9294.1|9413.88|9293.88|10
1653996480000|2022-05-31 11:28:00|9413.52|9293.52|9414.8|9294.8|9414.8|9294.8|9413.32|9293.32|10
1653996490000|2022-05-31 11:28:10|9414.7|9294.7|9415.51|9295.51|9415.51|9295.51|9414.7|9294.7|10
1653996500000|2022-05-31 11:28:20|9415.63|9295.63|9419.79|9299.79|9419.79|9299.79|9415.63|9295.63|10
1653996510000|2022-05-31 11:28:30|9420.2|9300.2|9421.77|9301.77|9421.78|9301.78|9420.2|9300.2|10
1653996520000|2022-05-31 11:28:40|9421.91|9301.91|9422.85|9302.85|9422.91|9302.91|9421.52|9301.52|10
1653996530000|2022-05-31 11:28:50|9422.58|9302.58|9422.14|9302.14|9422.75|9302.75|9422.14|9302.14|9
1653996540000|2022-05-31 11:29:00|9422.24|9302.24|9423.97|9303.97|9423.97|9303.97|9422.24|9302.24|10
1653996550000|2022-05-31 11:29:10|9424.03|9304.03|9426.64|9306.64|9426.64|9306.64|9424.03|9304.03|8
1653996560000|2022-05-31 11:29:20|9427.12|9307.12|9428.02|9308.02|9428.02|9308.02|9426.97|9306.97|10
1653996570000|2022-05-31 11:29:30|9428.24|9308.24|9429.2|9309.2|9429.21|9309.21|9427.81|9307.81|9
1653996580000|2022-05-31 11:29:40|9430.06|9310.06|9430.55|9310.55|9430.71|9310.71|9430.06|9310.06|10
1653996590000|2022-05-31 11:29:50|9430.43|9310.43|9429.75|9309.75|9430.43|9310.43|9429.53|9309.53|10
1653996600000|2022-05-31 11:30:00|9429.65|9309.65|9429.36|9309.36|9429.83|9309.83|9429.36|9309.36|10
1653996610000|2022-05-31 11:30:10|9429.31|9309.31|9427.55|9307.55|9429.42|9309.42|9427.55|9307.55|10
1653996620000|2022-05-31 11:30:20|9427.07|9307.07|9424.79|9304.79|9427.07|9307.07|9424.67|9304.67|9
1653996630000|2022-05-31 11:30:30|9424.62|9304.62|9424.23|9304.23|9424.73|9304.73|9423.24|9303.24|10
1653996640000|2022-05-31 11:30:40|9423.78|9303.78|9423.52|9303.52|9423.8|9303.8|9423.52|9303.52|8
1653996650000|2022-05-31 11:30:50|9423.42|9303.42|9422.85|9302.85|9423.42|9303.42|9422.85|9302.85|9
1653996660000|2022-05-31 11:31:00|9422.48|9302.48|9419.79|9299.79|9422.48|9302.48|9419.79|9299.79|9
1653996670000|2022-05-31 11:31:10|9419.54|9299.54|9420.02|9300.02|9420.02|9300.02|9419.15|9299.15|10
1653996680000|2022-05-31 11:31:20|9420.27|9300.27|9420.53|9300.53|9420.53|9300.53|9419.67|9299.67|8
1653996690000|2022-05-31 11:31:30|9420.78|9300.78|9420.17|9300.17|9420.78|9300.78|9419.58|9299.58|9
1653996700000|2022-05-31 11:31:40|9420.21|9300.21|9420.72|9300.72|9420.72|9300.72|9420.21|9300.21|10
1653996710000|2022-05-31 11:31:50|9421.08|9301.08|9422.31|9302.31|9422.31|9302.31|9421.08|9301.08|10
1653996720000|2022-05-31 11:32:00|9422.39|9302.39|9422.67|9302.67|9422.72|9302.72|9422.05|9302.05|9
1653996730000|2022-05-31 11:32:10|9422.65|9302.65|9422.03|9302.03|9422.65|9302.65|9422.03|9302.03|10
1653996740000|2022-05-31 11:32:20|9421.93|9301.93|9422.17|9302.17|9422.65|9302.65|9421.93|9301.93|8
1653996750000|2022-05-31 11:32:30|9421.94|9301.94|9421.62|9301.62|9421.94|9301.94|9421.62|9301.62|10
1653996760000|2022-05-31 11:32:40|9421.94|9301.94|9421.87|9301.87|9421.94|9301.94|9421.58|9301.58|7
1653996770000|2022-05-31 11:32:50|9421.93|9301.93|9421.14|9301.14|9422.03|9302.03|9420.95|9300.95|10
1653996780000|2022-05-31 11:33:00|9421.17|9301.17|9424.98|9304.98|9424.98|9304.98|9421.17|9301.17|9
1653996790000|2022-05-31 11:33:10|9425.34|9305.34|9427.88|9307.88|9427.88|9307.88|9425.34|9305.34|10
1653996800000|2022-05-31 11:33:20|9427.97|9307.97|9428.31|9308.31|9428.45|9308.45|9427.89|9307.89|9
1653996810000|2022-05-31 11:33:30|9428.32|9308.32|9427.22|9307.22|9428.32|9308.32|9427.12|9307.12|10
1653996820000|2022-05-31 11:33:40|9427.2|9307.2|9426.78|9306.78|9427.27|9307.27|9426.77|9306.77|9
1653996830000|2022-05-31 11:33:50|9426.89|9306.89|9426.79|9306.79|9426.89|9306.89|9426.59|9306.59|8
1653996840000|2022-05-31 11:34:00|9426.73|9306.73|9424.6|9304.6|9426.73|9306.73|9424.6|9304.6|8
1653996850000|2022-05-31 11:34:10|9424.59|9304.59|9424.11|9304.11|9424.59|9304.59|9423.97|9303.97|9
1653996860000|2022-05-31 11:34:20|9423.86|9303.86|9424.32|9304.32|9424.36|9304.36|9423.86|9303.86|8
1653996870000|2022-05-31 11:34:30|9423.94|9303.94|9423.34|9303.34|9424.02|9304.02|9423.34|9303.34|10
1653996880000|2022-05-31 11:34:40|9423.07|9303.07|9421.69|9301.69|9423.07|9303.07|9421.69|9301.69|10
1653996890000|2022-05-31 11:34:50|9421.98|9301.98|9421.71|9301.71|9422|9302|9421.7|9301.7|9
1653996900000|2022-05-31 11:35:00|9421.75|9301.75|9421.16|9301.16|9421.75|9301.75|9421.03|9301.03|9
1653996910000|2022-05-31 11:35:10|9420.7|9300.7|9422|9302|9422|9302|9420.7|9300.7|9
1653996920000|2022-05-31 11:35:20|9422.47|9302.47|9424.81|9304.81|9425.06|9305.06|9422.41|9302.41|9
1653996930000|2022-05-31 11:35:30|9424.69|9304.69|9425.77|9305.77|9425.77|9305.77|9424.69|9304.69|10
1653996940000|2022-05-31 11:35:40|9426.38|9306.38|9427.54|9307.54|9427.64|9307.64|9426.38|9306.38|9
1653996950000|2022-05-31 11:35:50|9427.51|9307.51|9427.79|9307.79|9428.08|9308.08|9427.51|9307.51|9
1653996960000|2022-05-31 11:36:00|9428.02|9308.02|9431.71|9311.71|9431.71|9311.71|9427.96|9307.96|10
1653996970000|2022-05-31 11:36:10|9432.23|9312.23|9433.84|9313.84|9433.84|9313.84|9432.23|9312.23|10
1653996980000|2022-05-31 11:36:20|9433.94|9313.94|9434.43|9314.43|9434.43|9314.43|9433.94|9313.94|10
1653996990000|2022-05-31 11:36:30|9434.33|9314.33|9435.48|9315.48|9435.63|9315.63|9434.33|9314.33|10
1653997000000|2022-05-31 11:36:40|9435.36|9315.36|9432.7|9312.7|9435.36|9315.36|9432.7|9312.7|9
1653997010000|2022-05-31 11:36:50|9432.3|9312.3|9435.4|9315.4|9435.4|9315.4|9432.3|9312.3|9
1653997020000|2022-05-31 11:37:00|9435.29|9315.29|9436.02|9316.02|9436.36|9316.36|9435.29|9315.29|10
1653997030000|2022-05-31 11:37:10|9435.98|9315.98|9435.69|9315.69|9436.32|9316.32|9435.69|9315.69|9
1653997040000|2022-05-31 11:37:20|9435.56|9315.56|9435.5|9315.5|9435.87|9315.87|9435.48|9315.48|10
1653997050000|2022-05-31 11:37:30|9435.56|9315.56|9436.02|9316.02|9436.02|9316.02|9435.34|9315.34|8
1653997060000|2022-05-31 11:37:40|9436.06|9316.06|9436.57|9316.57|9436.75|9316.75|9436.06|9316.06|9
1653997070000|2022-05-31 11:37:50|9436.68|9316.68|9436.6|9316.6|9436.79|9316.79|9436.51|9316.51|8
1653997080000|2022-05-31 11:38:00|9436.12|9316.12|9435.49|9315.49|9436.13|9316.13|9435.47|9315.47|10
1653997090000|2022-05-31 11:38:10|9435.19|9315.19|9434.31|9314.31|9435.24|9315.24|9434.31|9314.31|10
1653997100000|2022-05-31 11:38:20|9434.01|9314.01|9431.66|9311.66|9434.01|9314.01|9431.66|9311.66|10
1653997110000|2022-05-31 11:38:30|9431.6|9311.6|9431.25|9311.25|9431.6|9311.6|9431.25|9311.25|7
1653997120000|2022-05-31 11:38:40|9431.26|9311.26|9432.71|9312.71|9432.71|9312.71|9431.04|9311.04|10
1653997130000|2022-05-31 11:38:50|9432.85|9312.85|9433.35|9313.35|9433.66|9313.66|9432.85|9312.85|7
1653997140000|2022-05-31 11:39:00|9433.32|9313.32|9432.06|9312.06|9433.46|9313.46|9431.99|9311.99|10
1653997150000|2022-05-31 11:39:10|9431.98|9311.98|9432.88|9312.88|9432.99|9312.99|9431.98|9311.98|9
1653997160000|2022-05-31 11:39:20|9433.17|9313.17|9433.64|9313.64|9433.83|9313.83|9433.17|9313.17|10
1653997170000|2022-05-31 11:39:30|9433.76|9313.76|9435.15|9315.15|9435.15|9315.15|9433.76|9313.76|8
1653997180000|2022-05-31 11:39:40|9435.27|9315.27|9435.61|9315.61|9435.68|9315.68|9435.25|9315.25|10
1653997190000|2022-05-31 11:39:50|9435.37|9315.37|9433|9313|9435.37|9315.37|9433|9313|10
1653997200000|2022-05-31 11:40:00|9432.68|9312.68|9433.31|9313.31|9433.35|9313.35|9432.59|9312.59|10
1653997210000|2022-05-31 11:40:10|9433.32|9313.32|9433.81|9313.81|9433.81|9313.81|9433.2|9313.2|10
1653997220000|2022-05-31 11:40:20|9433.85|9313.85|9433.15|9313.15|9433.88|9313.88|9433.14|9313.14|10
1653997230000|2022-05-31 11:40:30|9432.28|9312.28|9430.41|9310.41|9432.63|9312.63|9430.41|9310.41|10
1653997240000|2022-05-31 11:40:40|9430.5|9310.5|9430.17|9310.17|9430.6|9310.6|9430.07|9310.07|9
1653997250000|2022-05-31 11:40:50|9430.14|9310.14|9430.1|9310.1|9430.26|9310.26|9430.02|9310.02|9
1653997260000|2022-05-31 11:41:00|9430.14|9310.14|9428.8|9308.8|9430.14|9310.14|9428.8|9308.8|10
1653997270000|2022-05-31 11:41:10|9428.16|9308.16|9426.55|9306.55|9428.16|9308.16|9426.55|9306.55|10
1653997280000|2022-05-31 11:41:20|9426.13|9306.13|9425.66|9305.66|9426.31|9306.31|9425.66|9305.66|10
1653997290000|2022-05-31 11:41:30|9425.67|9305.67|9425|9305|9425.99|9305.99|9425|9305|9
1653997300000|2022-05-31 11:41:40|9424.89|9304.89|9425.73|9305.73|9425.73|9305.73|9424.59|9304.59|9
1653997310000|2022-05-31 11:41:50|9425.64|9305.64|9426.65|9306.65|9426.65|9306.65|9425.64|9305.64|9
1653997320000|2022-05-31 11:42:00|9426.73|9306.73|9427.45|9307.45|9427.61|9307.61|9426.73|9306.73|10
1653997330000|2022-05-31 11:42:10|9427.7|9307.7|9428.42|9308.42|9428.44|9308.44|9427.7|9307.7|10
1653997340000|2022-05-31 11:42:20|9428.48|9308.48|9428.75|9308.75|9428.75|9308.75|9428.28|9308.28|9
1653997350000|2022-05-31 11:42:30|9428.63|9308.63|9427.51|9307.51|9428.63|9308.63|9427.5|9307.5|9
1653997360000|2022-05-31 11:42:40|9428.27|9308.27|9425.62|9305.62|9428.4|9308.4|9425.62|9305.62|9
1653997370000|2022-05-31 11:42:50|9425.52|9305.52|9426.02|9306.02|9426.08|9306.08|9425.52|9305.52|8
1653997380000|2022-05-31 11:43:00|9426.06|9306.06|9426.63|9306.63|9426.63|9306.63|9425.88|9305.88|9
1653997390000|2022-05-31 11:43:10|9426.68|9306.68|9426.88|9306.88|9426.98|9306.98|9426.44|9306.44|10
1653997400000|2022-05-31 11:43:20|9426.71|9306.71|9426.39|9306.39|9426.71|9306.71|9426.38|9306.38|10
1653997410000|2022-05-31 11:43:30|9426.4|9306.4|9426.87|9306.87|9426.87|9306.87|9426.33|9306.33|9
1653997420000|2022-05-31 11:43:40|9426.35|9306.35|9426.47|9306.47|9426.61|9306.61|9426.15|9306.15|10
1653997430000|2022-05-31 11:43:50|9426.25|9306.25|9427.34|9307.34|9427.38|9307.38|9426.25|9306.25|10
1653997440000|2022-05-31 11:44:00|9427.36|9307.36|9427.28|9307.28|9427.53|9307.53|9427.25|9307.25|9
1653997450000|2022-05-31 11:44:10|9427.63|9307.63|9427.45|9307.45|9427.63|9307.63|9427.29|9307.29|9
1653997460000|2022-05-31 11:44:20|9427.58|9307.58|9427.21|9307.21|9427.58|9307.58|9426.42|9306.42|10
1653997470000|2022-05-31 11:44:30|9427.13|9307.13|9427.06|9307.06|9427.32|9307.32|9427.06|9307.06|9
1653997480000|2022-05-31 11:44:40|9426.82|9306.82|9425.63|9305.63|9426.82|9306.82|9425.54|9305.54|10
1653997490000|2022-05-31 11:44:50|9425.36|9305.36|9425.84|9305.84|9425.9|9305.9|9425.36|9305.36|8
1653997500000|2022-05-31 11:45:00|9426.33|9306.33|9430.58|9310.58|9430.58|9310.58|9426.33|9306.33|10
1653997510000|2022-05-31 11:45:10|9431.29|9311.29|9433.56|9313.56|9433.6|9313.6|9431.29|9311.29|10
1653997520000|2022-05-31 11:45:20|9433.8|9313.8|9434.3|9314.3|9434.67|9314.67|9433.8|9313.8|9
1653997530000|2022-05-31 11:45:30|9434.34|9314.34|9434.48|9314.48|9434.86|9314.86|9434.27|9314.27|10
1653997540000|2022-05-31 11:45:40|9434.18|9314.18|9434.27|9314.27|9434.27|9314.27|9434.04|9314.04|8
1653997550000|2022-05-31 11:45:50|9434.31|9314.31|9435.1|9315.1|9435.1|9315.1|9434.24|9314.24|9
1653997560000|2022-05-31 11:46:00|9435.14|9315.14|9434.82|9314.82|9435.39|9315.39|9434.82|9314.82|10
1653997570000|2022-05-31 11:46:10|9434.84|9314.84|9434.19|9314.19|9434.87|9314.87|9434.17|9314.17|10
1653997580000|2022-05-31 11:46:20|9434.13|9314.13|9434.47|9314.47|9434.47|9314.47|9434.13|9314.13|9
1653997590000|2022-05-31 11:46:30|9434.35|9314.35|9432.67|9312.67|9434.35|9314.35|9432.67|9312.67|9
1653997600000|2022-05-31 11:46:40|9432.54|9312.54|9431.91|9311.91|9432.54|9312.54|9431.6|9311.6|10
1653997610000|2022-05-31 11:46:50|9431.96|9311.96|9431.22|9311.22|9431.96|9311.96|9431.22|9311.22|9
1653997620000|2022-05-31 11:47:00|9430.88|9310.88|9428.27|9308.27|9430.88|9310.88|9428.27|9308.27|9
1653997630000|2022-05-31 11:47:10|9427.94|9307.94|9427.17|9307.17|9428.14|9308.14|9427.14|9307.14|9
1653997640000|2022-05-31 11:47:20|9427.08|9307.08|9427.07|9307.07|9427.22|9307.22|9427.04|9307.04|8
1653997650000|2022-05-31 11:47:30|9426.06|9306.06|9424.9|9304.9|9426.06|9306.06|9424.9|9304.9|10
1653997660000|2022-05-31 11:47:40|9424.59|9304.59|9421.43|9301.43|9424.59|9304.59|9421.43|9301.43|10
1653997670000|2022-05-31 11:47:50|9420.12|9300.12|9418.79|9298.79|9420.12|9300.12|9418.57|9298.57|8
1653997680000|2022-05-31 11:48:00|9418.81|9298.81|9419.42|9299.42|9419.42|9299.42|9418.81|9298.81|9
1653997690000|2022-05-31 11:48:10|9419.32|9299.32|9417.24|9297.24|9419.32|9299.32|9417.24|9297.24|9
1653997700000|2022-05-31 11:48:20|9415.93|9295.93|9411.5|9291.5|9415.93|9295.93|9411.5|9291.5|10
1653997710000|2022-05-31 11:48:30|9409.9|9289.9|9408.57|9288.57|9409.9|9289.9|9408.52|9288.52|10
1653997720000|2022-05-31 11:48:40|9408.48|9288.48|9408.1|9288.1|9408.58|9288.58|9408.1|9288.1|9
1653997730000|2022-05-31 11:48:50|9408.45|9288.45|9407.92|9287.92|9408.91|9288.91|9407.92|9287.92|9
1653997740000|2022-05-31 11:49:00|9407.9|9287.9|9410.36|9290.36|9410.36|9290.36|9407.9|9287.9|10
1653997750000|2022-05-31 11:49:10|9410.45|9290.45|9410.37|9290.37|9410.98|9290.98|9410.21|9290.21|10
1653997760000|2022-05-31 11:49:20|9409.33|9289.33|9408.35|9288.35|9409.33|9289.33|9408.31|9288.31|9
1653997770000|2022-05-31 11:49:30|9408.53|9288.53|9408.47|9288.47|9408.59|9288.59|9408.37|9288.37|9
1653997780000|2022-05-31 11:49:40|9408.17|9288.17|9403.37|9283.37|9408.17|9288.17|9403.37|9283.37|9
1653997790000|2022-05-31 11:49:50|9403.51|9283.51|9399.56|9279.56|9403.51|9283.51|9399.28|9279.28|10
1653997800000|2022-05-31 11:50:00|9399.59|9279.59|9399.44|9279.44|9399.71|9279.71|9399.16|9279.16|9
1653997810000|2022-05-31 11:50:10|9399.77|9279.77|9399.34|9279.34|9400.5|9280.5|9399.34|9279.34|10
1653997820000|2022-05-31 11:50:20|9399.54|9279.54|9400.21|9280.21|9400.28|9280.28|9399.54|9279.54|9
1653997830000|2022-05-31 11:50:30|9400.35|9280.35|9401.06|9281.06|9401.06|9281.06|9400.28|9280.28|10
1653997840000|2022-05-31 11:50:40|9401.17|9281.17|9401.39|9281.39|9401.66|9281.66|9401.17|9281.17|10
1653997850000|2022-05-31 11:50:50|9400.7|9280.7|9400.6|9280.6|9400.86|9280.86|9400.45|9280.45|10
1653997860000|2022-05-31 11:51:00|9400.85|9280.85|9402.27|9282.27|9402.32|9282.32|9400.85|9280.85|10
1653997870000|2022-05-31 11:51:10|9402.29|9282.29|9402.67|9282.67|9402.74|9282.74|9402.11|9282.11|9
1653997880000|2022-05-31 11:51:20|9402.72|9282.72|9402.82|9282.82|9402.82|9282.82|9402.3|9282.3|9
1653997890000|2022-05-31 11:51:30|9402.92|9282.92|9403.86|9283.86|9403.86|9283.86|9402.9|9282.9|10
1653997900000|2022-05-31 11:51:40|9403.66|9283.66|9404|9284|9404.19|9284.19|9403.64|9283.64|8
1653997910000|2022-05-31 11:51:50|9404.13|9284.13|9404.21|9284.21|9404.36|9284.36|9404.12|9284.12|7
1653997920000|2022-05-31 11:52:00|9404.38|9284.38|9404.69|9284.69|9405.22|9285.22|9404.27|9284.27|8
1653997930000|2022-05-31 11:52:10|9405|9285|9404.67|9284.67|9405|9285|9404.64|9284.64|9
1653997940000|2022-05-31 11:52:20|9404.68|9284.68|9403.68|9283.68|9404.81|9284.81|9403.42|9283.42|9
1653997950000|2022-05-31 11:52:30|9403.64|9283.64|9403.81|9283.81|9403.81|9283.81|9402.91|9282.91|10
1653997960000|2022-05-31 11:52:40|9404.24|9284.24|9406.25|9286.25|9406.35|9286.35|9404.24|9284.24|10
1653997970000|2022-05-31 11:52:50|9406.36|9286.36|9407.42|9287.42|9407.42|9287.42|9406.36|9286.36|10
1653997980000|2022-05-31 11:53:00|9407.51|9287.51|9406.43|9286.43|9407.51|9287.51|9406.43|9286.43|9
1653997990000|2022-05-31 11:53:10|9406.62|9286.62|9407.54|9287.54|9407.84|9287.84|9406.62|9286.62|8
1653998000000|2022-05-31 11:53:20|9407.53|9287.53|9406|9286|9407.59|9287.59|9406|9286|8
1653998010000|2022-05-31 11:53:30|9405.93|9285.93|9404.81|9284.81|9406.17|9286.17|9404.61|9284.61|10
1653998020000|2022-05-31 11:53:40|9404.75|9284.75|9404.88|9284.88|9404.9|9284.9|9404.6|9284.6|9
1653998030000|2022-05-31 11:53:50|9404.94|9284.94|9404.79|9284.79|9405.78|9285.78|9404.79|9284.79|10
1653998040000|2022-05-31 11:54:00|9404.64|9284.64|9405.02|9285.02|9405.02|9285.02|9404.43|9284.43|9
1653998050000|2022-05-31 11:54:10|9405.57|9285.57|9405.78|9285.78|9406.13|9286.13|9405.57|9285.57|9
1653998060000|2022-05-31 11:54:20|9405.82|9285.82|9406.16|9286.16|9406.18|9286.18|9405.82|9285.82|10
1653998070000|2022-05-31 11:54:30|9406.05|9286.05|9405.78|9285.78|9406.05|9286.05|9405.77|9285.77|9
1653998080000|2022-05-31 11:54:40|9405.64|9285.64|9406.1|9286.1|9406.1|9286.1|9405.64|9285.64|8
1653998090000|2022-05-31 11:54:50|9406.02|9286.02|9405.84|9285.84|9406.12|9286.12|9405.8|9285.8|9
1653998100000|2022-05-31 11:55:00|9405.81|9285.81|9406.39|9286.39|9406.39|9286.39|9405.52|9285.52|10
1653998110000|2022-05-31 11:55:10|9406.4|9286.4|9406.38|9286.38|9406.44|9286.44|9406.11|9286.11|8
1653998120000|2022-05-31 11:55:20|9406.41|9286.41|9405.55|9285.55|9406.41|9286.41|9405.55|9285.55|8
1653998130000|2022-05-31 11:55:30|9405.49|9285.49|9404.9|9284.9|9405.49|9285.49|9404.75|9284.75|9
1653998140000|2022-05-31 11:55:40|9405.34|9285.34|9406.81|9286.81|9406.96|9286.96|9405.26|9285.26|10
1653998150000|2022-05-31 11:55:50|9406.79|9286.79|9407.47|9287.47|9407.47|9287.47|9406.79|9286.79|10
1653998160000|2022-05-31 11:56:00|9407.52|9287.52|9407.15|9287.15|9407.53|9287.53|9407.15|9287.15|10
1653998170000|2022-05-31 11:56:10|9407.16|9287.16|9407.83|9287.83|9407.83|9287.83|9406.96|9286.96|10
1653998180000|2022-05-31 11:56:20|9407.73|9287.73|9408.04|9288.04|9408.1|9288.1|9407.73|9287.73|10
1653998190000|2022-05-31 11:56:30|9408.02|9288.02|9409.31|9289.31|9409.34|9289.34|9408.02|9288.02|10
1653998200000|2022-05-31 11:56:40|9409.27|9289.27|9408.88|9288.88|9409.27|9289.27|9408.81|9288.81|9
1653998210000|2022-05-31 11:56:50|9408.96|9288.96|9408.51|9288.51|9409.02|9289.02|9408.51|9288.51|9
1653998220000|2022-05-31 11:57:00|9408.42|9288.42|9408.37|9288.37|9408.83|9288.83|9408.37|9288.37|10
1653998230000|2022-05-31 11:57:10|9408.55|9288.55|9408.69|9288.69|9408.8|9288.8|9408.46|9288.46|9
1653998240000|2022-05-31 11:57:20|9408.74|9288.74|9407.91|9287.91|9408.76|9288.76|9407.88|9287.88|9
1653998250000|2022-05-31 11:57:30|9407.9|9287.9|9407.17|9287.17|9408.05|9288.05|9407.17|9287.17|8
1653998260000|2022-05-31 11:57:40|9407.06|9287.06|9404.93|9284.93|9407.24|9287.24|9404.93|9284.93|10
1653998270000|2022-05-31 11:57:50|9404.29|9284.29|9403.1|9283.1|9404.29|9284.29|9403.1|9283.1|10
1653998280000|2022-05-31 11:58:00|9403.2|9283.2|9403.59|9283.59|9403.69|9283.69|9402.98|9282.98|10
1653998290000|2022-05-31 11:58:10|9403.62|9283.62|9404.17|9284.17|9404.17|9284.17|9403.62|9283.62|10
1653998300000|2022-05-31 11:58:20|9404.45|9284.45|9406.39|9286.39|9406.39|9286.39|9404.45|9284.45|10
1653998310000|2022-05-31 11:58:30|9406.37|9286.37|9406.94|9286.94|9407.06|9287.06|9406.37|9286.37|10
1653998320000|2022-05-31 11:58:40|9407.07|9287.07|9407.37|9287.37|9407.41|9287.41|9407.07|9287.07|8
1653998330000|2022-05-31 11:58:50|9407.48|9287.48|9407.46|9287.46|9407.54|9287.54|9407.25|9287.25|7
1653998340000|2022-05-31 11:59:00|9407.52|9287.52|9409.32|9289.32|9409.32|9289.32|9407.23|9287.23|9
1653998350000|2022-05-31 11:59:10|9409.39|9289.39|9410.72|9290.72|9410.72|9290.72|9409.39|9289.39|8
1653998360000|2022-05-31 11:59:20|9410.83|9290.83|9410.86|9290.86|9411.01|9291.01|9410.74|9290.74|9
1653998370000|2022-05-31 11:59:30|9410.85|9290.85|9410.72|9290.72|9410.96|9290.96|9410.72|9290.72|8
1653998380000|2022-05-31 11:59:40|9410.75|9290.75|9410.84|9290.84|9410.91|9290.91|9410.75|9290.75|8
1653998390000|2022-05-31 11:59:50|9410.92|9290.92|9411.45|9291.45|9411.45|9291.45|9410.78|9290.78|10
1653998400000|2022-05-31 12:00:00|9411.34|9291.34|9413.19|9293.19|9414.03|9294.03|9411.34|9291.34|10
1653998410000|2022-05-31 12:00:10|9413.05|9293.05|9411.13|9291.13|9413.05|9293.05|9411.08|9291.08|10
1653998420000|2022-05-31 12:00:20|9411.32|9291.32|9411.83|9291.83|9411.85|9291.85|9411.31|9291.31|9
1653998430000|2022-05-31 12:00:30|9411.79|9291.79|9411.3|9291.3|9411.79|9291.79|9411.14|9291.14|10
1653998440000|2022-05-31 12:00:40|9411.45|9291.45|9414.14|9294.14|9414.14|9294.14|9411.3|9291.3|9
1653998450000|2022-05-31 12:00:50|9413.89|9293.89|9414.36|9294.36|9414.36|9294.36|9413.35|9293.35|10
1653998460000|2022-05-31 12:01:00|9414.3|9294.3|9415.35|9295.35|9415.35|9295.35|9414.23|9294.23|10
1653998470000|2022-05-31 12:01:10|9415.46|9295.46|9413.17|9293.17|9415.53|9295.53|9413.17|9293.17|10
1653998480000|2022-05-31 12:01:20|9413.2|9293.2|9412.44|9292.44|9413.2|9293.2|9412.44|9292.44|9
1653998490000|2022-05-31 12:01:30|9411.9|9291.9|9407.98|9287.98|9411.9|9291.9|9407.98|9287.98|9
1653998500000|2022-05-31 12:01:40|9407.51|9287.51|9406.48|9286.48|9407.54|9287.54|9406.48|9286.48|9
1653998510000|2022-05-31 12:01:50|9406.13|9286.13|9406.54|9286.54|9406.54|9286.54|9406.07|9286.07|10
1653998520000|2022-05-31 12:02:00|9406.22|9286.22|9408.66|9288.66|9408.77|9288.77|9406.22|9286.22|9
1653998530000|2022-05-31 12:02:10|9408.77|9288.77|9407.99|9287.99|9409.02|9289.02|9407.99|9287.99|9
1653998540000|2022-05-31 12:02:20|9407.68|9287.68|9406.9|9286.9|9407.68|9287.68|9406.9|9286.9|9
1653998550000|2022-05-31 12:02:30|9406.64|9286.64|9405.71|9285.71|9406.93|9286.93|9405.71|9285.71|10
1653998560000|2022-05-31 12:02:40|9405.53|9285.53|9403.54|9283.54|9405.53|9285.53|9403.44|9283.44|10
1653998570000|2022-05-31 12:02:50|9403.42|9283.42|9400.54|9280.54|9403.45|9283.45|9400.54|9280.54|10
1653998580000|2022-05-31 12:03:00|9399.93|9279.93|9399.77|9279.77|9399.96|9279.96|9399.68|9279.68|9
1653998590000|2022-05-31 12:03:10|9399.95|9279.95|9399.55|9279.55|9399.95|9279.95|9399.41|9279.41|8
1653998600000|2022-05-31 12:03:20|9399.57|9279.57|9397.88|9277.88|9399.64|9279.64|9397.88|9277.88|10
1653998610000|2022-05-31 12:03:30|9398.62|9278.62|9399.19|9279.19|9399.85|9279.85|9398.62|9278.62|9
1653998620000|2022-05-31 12:03:40|9399.22|9279.22|9400.2|9280.2|9400.2|9280.2|9399.22|9279.22|10
1653998630000|2022-05-31 12:03:50|9400.16|9280.16|9402.3|9282.3|9402.31|9282.31|9400.16|9280.16|9
1653998640000|2022-05-31 12:04:00|9402.26|9282.26|9399.33|9279.33|9402.26|9282.26|9399.33|9279.33|9
1653998650000|2022-05-31 12:04:10|9399.27|9279.27|9398.21|9278.21|9399.27|9279.27|9398.21|9278.21|10
1653998660000|2022-05-31 12:04:20|9398.19|9278.19|9397.9|9277.9|9398.19|9278.19|9397.72|9277.72|10
1653998670000|2022-05-31 12:04:30|9397.75|9277.75|9397.59|9277.59|9398.02|9278.02|9397.33|9277.33|10
1653998680000|2022-05-31 12:04:40|9397.14|9277.14|9397.05|9277.05|9397.52|9277.52|9396.96|9276.96|10
1653998690000|2022-05-31 12:04:50|9397|9277|9397.51|9277.51|9397.58|9277.58|9397|9277|9
1653998700000|2022-05-31 12:05:00|9397.45|9277.45|9397.61|9277.61|9397.61|9277.61|9397.17|9277.17|9
1653998710000|2022-05-31 12:05:10|9397.58|9277.58|9398.37|9278.37|9398.38|9278.38|9397.25|9277.25|10
1653998720000|2022-05-31 12:05:20|9398.24|9278.24|9399.68|9279.68|9399.8|9279.8|9398.24|9278.24|9
1653998730000|2022-05-31 12:05:30|9399.69|9279.69|9399.09|9279.09|9399.77|9279.77|9399.08|9279.08|10
1653998740000|2022-05-31 12:05:40|9398.98|9278.98|9394.03|9274.03|9399.01|9279.01|9394.03|9274.03|10
1653998750000|2022-05-31 12:05:50|9393.53|9273.53|9391.12|9271.12|9393.62|9273.62|9391.12|9271.12|10
1653998760000|2022-05-31 12:06:00|9390.84|9270.84|9392.4|9272.4|9393.02|9273.02|9390.28|9270.28|10
1653998770000|2022-05-31 12:06:10|9392.37|9272.37|9390.91|9270.91|9392.37|9272.37|9390.9|9270.9|10
1653998780000|2022-05-31 12:06:20|9390.65|9270.65|9389.61|9269.61|9390.65|9270.65|9389.61|9269.61|9
1653998790000|2022-05-31 12:06:30|9389.79|9269.79|9389.04|9269.04|9389.79|9269.79|9388.94|9268.94|10
1653998800000|2022-05-31 12:06:40|9388.95|9268.95|9388.64|9268.64|9388.95|9268.95|9388.55|9268.55|6
1653998810000|2022-05-31 12:06:50|9388.02|9268.02|9388.48|9268.48|9388.48|9268.48|9387.86|9267.86|9
1653998820000|2022-05-31 12:07:00|9388.39|9268.39|9389.98|9269.98|9389.98|9269.98|9388.39|9268.39|9
1653998830000|2022-05-31 12:07:10|9390.25|9270.25|9394.18|9274.18|9394.18|9274.18|9390.25|9270.25|10
1653998840000|2022-05-31 12:07:20|9394.5|9274.5|9394.45|9274.45|9394.5|9274.5|9393.95|9273.95|10
1653998850000|2022-05-31 12:07:30|9394.52|9274.52|9396.55|9276.55|9396.55|9276.55|9394.52|9274.52|9
1653998860000|2022-05-31 12:07:40|9397.12|9277.12|9397.09|9277.09|9397.48|9277.48|9397.09|9277.09|10
1653998870000|2022-05-31 12:07:50|9397.57|9277.57|9398.82|9278.82|9398.82|9278.82|9397.41|9277.41|10
1653998880000|2022-05-31 12:08:00|9398.92|9278.92|9399.57|9279.57|9399.64|9279.64|9398.92|9278.92|10
1653998890000|2022-05-31 12:08:10|9399.42|9279.42|9399.34|9279.34|9399.42|9279.42|9398.74|9278.74|10
1653998900000|2022-05-31 12:08:20|9399|9279|9398.95|9278.95|9399|9279|9398.52|9278.52|10
1653998910000|2022-05-31 12:08:30|9398.96|9278.96|9398.12|9278.12|9398.96|9278.96|9398.12|9278.12|9
1653998920000|2022-05-31 12:08:40|9397.93|9277.93|9396.07|9276.07|9397.93|9277.93|9396.07|9276.07|9
1653998930000|2022-05-31 12:08:50|9396.04|9276.04|9394.71|9274.71|9396.04|9276.04|9394.71|9274.71|9
1653998940000|2022-05-31 12:09:00|9394.75|9274.75|9392.91|9272.91|9394.75|9274.75|9392.91|9272.91|10
1653998950000|2022-05-31 12:09:10|9392.69|9272.69|9393.82|9273.82|9393.88|9273.88|9392.55|9272.55|10
1653998960000|2022-05-31 12:09:20|9393.73|9273.73|9392.95|9272.95|9394|9274|9392.95|9272.95|10
1653998970000|2022-05-31 12:09:30|9392.93|9272.93|9392.16|9272.16|9392.93|9272.93|9392.16|9272.16|9
1653998980000|2022-05-31 12:09:40|9392.02|9272.02|9392.26|9272.26|9392.26|9272.26|9392|9272|9
1653998990000|2022-05-31 12:09:50|9392.37|9272.37|9391.3|9271.3|9392.37|9272.37|9391.13|9271.13|9
1653999000000|2022-05-31 12:10:00|9391.36|9271.36|9391.61|9271.61|9391.61|9271.61|9390.66|9270.66|10
1653999010000|2022-05-31 12:10:10|9391.73|9271.73|9391.91|9271.91|9392.37|9272.37|9391.73|9271.73|10
1653999020000|2022-05-31 12:10:20|9391.87|9271.87|9392.5|9272.5|9392.5|9272.5|9391.8|9271.8|9
1653999030000|2022-05-31 12:10:30|9392.42|9272.42|9391.96|9271.96|9392.47|9272.47|9391.96|9271.96|9
1653999040000|2022-05-31 12:10:40|9391.95|9271.95|9392.22|9272.22|9392.27|9272.27|9391.94|9271.94|8
1653999050000|2022-05-31 12:10:50|9392.23|9272.23|9392.51|9272.51|9392.51|9272.51|9391.5|9271.5|8
1653999060000|2022-05-31 12:11:00|9392.43|9272.43|9392.96|9272.96|9392.96|9272.96|9392.27|9272.27|10
1653999070000|2022-05-31 12:11:10|9392.99|9272.99|9393.59|9273.59|9393.59|9273.59|9392.99|9272.99|9
1653999080000|2022-05-31 12:11:20|9393.55|9273.55|9393.76|9273.76|9393.87|9273.87|9393.55|9273.55|8
1653999090000|2022-05-31 12:11:30|9393.63|9273.63|9393.79|9273.79|9393.87|9273.87|9393.45|9273.45|8
1653999100000|2022-05-31 12:11:40|9393.78|9273.78|9393.22|9273.22|9393.96|9273.96|9393.22|9273.22|10
1653999110000|2022-05-31 12:11:50|9393.15|9273.15|9392.92|9272.92|9393.15|9273.15|9392.92|9272.92|8
1653999120000|2022-05-31 12:12:00|9392.9|9272.9|9394.08|9274.08|9394.13|9274.13|9392.9|9272.9|9
1653999130000|2022-05-31 12:12:10|9394.14|9274.14|9395.45|9275.45|9395.56|9275.56|9394.11|9274.11|9
1653999140000|2022-05-31 12:12:20|9395.63|9275.63|9396.09|9276.09|9396.09|9276.09|9395.63|9275.63|8
1653999150000|2022-05-31 12:12:30|9395.98|9275.98|9395.92|9275.92|9396.24|9276.24|9395.91|9275.91|8
1653999160000|2022-05-31 12:12:40|9395.94|9275.94|9396.17|9276.17|9396.17|9276.17|9395.94|9275.94|7
1653999170000|2022-05-31 12:12:50|9395.92|9275.92|9395.82|9275.82|9396.22|9276.22|9395.82|9275.82|10
1653999180000|2022-05-31 12:13:00|9395.87|9275.87|9396.31|9276.31|9396.96|9276.96|9395.78|9275.78|10
1653999190000|2022-05-31 12:13:10|9396.36|9276.36|9395.46|9275.46|9396.36|9276.36|9395.46|9275.46|8
1653999200000|2022-05-31 12:13:20|9396.33|9276.33|9398.11|9278.11|9398.14|9278.14|9396.33|9276.33|9
1653999210000|2022-05-31 12:13:30|9398.14|9278.14|9398.57|9278.57|9398.57|9278.57|9397.95|9277.95|8
1653999220000|2022-05-31 12:13:40|9398.67|9278.67|9397.81|9277.81|9398.67|9278.67|9397.4|9277.4|9
1653999230000|2022-05-31 12:13:50|9398.04|9278.04|9398.96|9278.96|9399.12|9279.12|9398.04|9278.04|9
1653999240000|2022-05-31 12:14:00|9399.44|9279.44|9400.52|9280.52|9400.52|9280.52|9399.42|9279.42|9
1653999250000|2022-05-31 12:14:10|9400.55|9280.55|9402.63|9282.63|9402.63|9282.63|9400.45|9280.45|9
1653999260000|2022-05-31 12:14:20|9402.91|9282.91|9404.92|9284.92|9404.92|9284.92|9402.91|9282.91|10
1653999270000|2022-05-31 12:14:30|9405.2|9285.2|9405.53|9285.53|9406|9286|9405.11|9285.11|9
1653999280000|2022-05-31 12:14:40|9405.25|9285.25|9405.17|9285.17|9405.29|9285.29|9405.1|9285.1|9
1653999290000|2022-05-31 12:14:50|9405.16|9285.16|9404.89|9284.89|9405.16|9285.16|9404.89|9284.89|4
1653999300000|2022-05-31 12:15:00|9404.94|9284.94|9403.64|9283.64|9404.94|9284.94|9403.64|9283.64|10
1653999310000|2022-05-31 12:15:10|9403.62|9283.62|9402.81|9282.81|9403.62|9283.62|9402.81|9282.81|10
1653999320000|2022-05-31 12:15:20|9402.68|9282.68|9402.27|9282.27|9402.78|9282.78|9402.22|9282.22|8
1653999330000|2022-05-31 12:15:30|9402.46|9282.46|9402.44|9282.44|9402.47|9282.47|9402.38|9282.38|8
1653999340000|2022-05-31 12:15:40|9401.7|9281.7|9400.88|9280.88|9401.7|9281.7|9400.84|9280.84|9
1653999350000|2022-05-31 12:15:50|9400.78|9280.78|9398.71|9278.71|9400.78|9280.78|9398.71|9278.71|9
1653999360000|2022-05-31 12:16:00|9398.27|9278.27|9395.9|9275.9|9398.27|9278.27|9395.9|9275.9|8
1653999370000|2022-05-31 12:16:10|9395.82|9275.82|9398.24|9278.24|9398.24|9278.24|9395.82|9275.82|10
1653999380000|2022-05-31 12:16:20|9398.31|9278.31|9399.21|9279.21|9399.21|9279.21|9398.31|9278.31|8
1653999390000|2022-05-31 12:16:30|9399.25|9279.25|9399.98|9279.98|9399.98|9279.98|9399.18|9279.18|6
1653999400000|2022-05-31 12:16:40|9399.48|9279.48|9401.73|9281.73|9401.73|9281.73|9399.37|9279.37|9
1653999410000|2022-05-31 12:16:50|9401.76|9281.76|9401.99|9281.99|9402.13|9282.13|9401.76|9281.76|10
1653999420000|2022-05-31 12:17:00|9402.21|9282.21|9401.57|9281.57|9402.45|9282.45|9401.57|9281.57|10
1653999430000|2022-05-31 12:17:10|9401.52|9281.52|9401.17|9281.17|9401.52|9281.52|9401|9281|9
1653999440000|2022-05-31 12:17:20|9401.03|9281.03|9401.4|9281.4|9401.4|9281.4|9401.03|9281.03|9
1653999450000|2022-05-31 12:17:30|9401.38|9281.38|9402.88|9282.88|9402.94|9282.94|9401.38|9281.38|10
1653999460000|2022-05-31 12:17:40|9402.82|9282.82|9404.5|9284.5|9404.5|9284.5|9402.82|9282.82|10
1653999470000|2022-05-31 12:17:50|9404.63|9284.63|9404.22|9284.22|9404.72|9284.72|9404.2|9284.2|9
1653999480000|2022-05-31 12:18:00|9404.23|9284.23|9405.72|9285.72|9405.72|9285.72|9404.23|9284.23|9
1653999490000|2022-05-31 12:18:10|9405.71|9285.71|9406.54|9286.54|9406.54|9286.54|9405.69|9285.69|8
1653999500000|2022-05-31 12:18:20|9407.73|9287.73|9410.76|9290.76|9410.76|9290.76|9407.73|9287.73|10
1653999510000|2022-05-31 12:18:30|9410.69|9290.69|9409.88|9289.88|9411.46|9291.46|9409.88|9289.88|10
1653999520000|2022-05-31 12:18:40|9409.84|9289.84|9411.26|9291.26|9411.26|9291.26|9409.64|9289.64|9
1653999530000|2022-05-31 12:18:50|9411.27|9291.27|9411.17|9291.17|9411.46|9291.46|9411.03|9291.03|10
1653999540000|2022-05-31 12:19:00|9411.69|9291.69|9413.63|9293.63|9413.68|9293.68|9411.69|9291.69|10
1653999550000|2022-05-31 12:19:10|9413.69|9293.69|9413.26|9293.26|9413.89|9293.89|9413.23|9293.23|10
1653999560000|2022-05-31 12:19:20|9413.25|9293.25|9413.36|9293.36|9413.36|9293.36|9413.06|9293.06|8
1653999570000|2022-05-31 12:19:30|9413.57|9293.57|9413.15|9293.15|9413.69|9293.69|9413.15|9293.15|10
1653999580000|2022-05-31 12:19:40|9413.25|9293.25|9414.24|9294.24|9414.24|9294.24|9413.1|9293.1|10
1653999590000|2022-05-31 12:19:50|9414.33|9294.33|9414|9294|9414.47|9294.47|9413.97|9293.97|9
1653999600000|2022-05-31 12:20:00|9413.97|9293.97|9411.57|9291.57|9413.97|9293.97|9411.57|9291.57|10
1653999610000|2022-05-31 12:20:10|9411.51|9291.51|9410.39|9290.39|9411.51|9291.51|9410.39|9290.39|10
1653999620000|2022-05-31 12:20:20|9410.4|9290.4|9410.37|9290.37|9410.74|9290.74|9410.34|9290.34|10
1653999630000|2022-05-31 12:20:30|9410.16|9290.16|9409.27|9289.27|9410.16|9290.16|9409.27|9289.27|10
1653999640000|2022-05-31 12:20:40|9409.32|9289.32|9409.74|9289.74|9409.74|9289.74|9409.32|9289.32|8
1653999650000|2022-05-31 12:20:50|9409.77|9289.77|9411|9291|9411.04|9291.04|9409.77|9289.77|8
1653999660000|2022-05-31 12:21:00|9411.16|9291.16|9409.46|9289.46|9411.24|9291.24|9409.46|9289.46|10
1653999670000|2022-05-31 12:21:10|9409.42|9289.42|9407.9|9287.9|9409.47|9289.47|9407.9|9287.9|10
1653999680000|2022-05-31 12:21:20|9407.69|9287.69|9407.01|9287.01|9407.85|9287.85|9407.01|9287.01|10
1653999690000|2022-05-31 12:21:30|9406.57|9286.57|9405.91|9285.91|9406.57|9286.57|9405.88|9285.88|10
1653999700000|2022-05-31 12:21:40|9405.85|9285.85|9405.35|9285.35|9405.85|9285.85|9405.33|9285.33|6
1653999710000|2022-05-31 12:21:50|9404.16|9284.16|9402.6|9282.6|9404.16|9284.16|9402.6|9282.6|10
1653999720000|2022-05-31 12:22:00|9402.57|9282.57|9401.58|9281.58|9402.57|9282.57|9401.4|9281.4|9
1653999730000|2022-05-31 12:22:10|9401.51|9281.51|9398.08|9278.08|9401.51|9281.51|9398.08|9278.08|9
1653999740000|2022-05-31 12:22:20|9397.74|9277.74|9393.16|9273.16|9397.74|9277.74|9393.16|9273.16|10
1653999750000|2022-05-31 12:22:30|9393.03|9273.03|9389.6|9269.6|9393.13|9273.13|9389.6|9269.6|10
1653999760000|2022-05-31 12:22:40|9389.41|9269.41|9385.6|9265.6|9389.45|9269.45|9385.6|9265.6|10
1653999770000|2022-05-31 12:22:50|9385.26|9265.26|9382.79|9262.79|9385.89|9265.89|9382.79|9262.79|10
1653999780000|2022-05-31 12:23:00|9382.17|9262.17|9373.84|9253.84|9382.17|9262.17|9373.84|9253.84|10
1653999790000|2022-05-31 12:23:10|9373.45|9253.45|9368.79|9248.79|9373.45|9253.45|9368.61|9248.61|10
1653999800000|2022-05-31 12:23:20|9368.18|9248.18|9364.44|9244.44|9368.18|9248.18|9364.44|9244.44|10
1653999810000|2022-05-31 12:23:30|9364.29|9244.29|9358.6|9238.6|9364.29|9244.29|9358.6|9238.6|10
1653999820000|2022-05-31 12:23:40|9358.43|9238.43|9357.42|9237.42|9358.67|9238.67|9357.42|9237.42|9
1653999830000|2022-05-31 12:23:50|9357.21|9237.21|9358.24|9238.24|9358.26|9238.26|9357.11|9237.11|10
1653999840000|2022-05-31 12:24:00|9358.36|9238.36|9358.3|9238.3|9358.58|9238.58|9358.08|9238.08|10
1653999850000|2022-05-31 12:24:10|9358.69|9238.69|9361.38|9241.38|9361.49|9241.49|9358.69|9238.69|10
1653999860000|2022-05-31 12:24:20|9360.87|9240.87|9357.87|9237.87|9360.87|9240.87|9357.87|9237.87|10
1653999870000|2022-05-31 12:24:30|9357.71|9237.71|9357.31|9237.31|9357.86|9237.86|9357.31|9237.31|10
1653999880000|2022-05-31 12:24:40|9357.56|9237.56|9357.53|9237.53|9357.56|9237.56|9357.07|9237.07|10
1653999890000|2022-05-31 12:24:50|9357.55|9237.55|9358.79|9238.79|9358.79|9238.79|9357.55|9237.55|10
1653999900000|2022-05-31 12:25:00|9358.82|9238.82|9360.83|9240.83|9360.83|9240.83|9358.82|9238.82|9
1653999910000|2022-05-31 12:25:10|9360.96|9240.96|9359.91|9239.91|9361.32|9241.32|9359.91|9239.91|10
1653999920000|2022-05-31 12:25:20|9359.45|9239.45|9354.81|9234.81|9359.45|9239.45|9354.81|9234.81|10
1653999930000|2022-05-31 12:25:30|9354.96|9234.96|9350.61|9230.61|9354.96|9234.96|9350.61|9230.61|10
1653999940000|2022-05-31 12:25:40|9350.11|9230.11|9346.79|9226.79|9350.11|9230.11|9346.2|9226.2|10
1653999950000|2022-05-31 12:25:50|9347.13|9227.13|9349.58|9229.58|9349.58|9229.58|9346.92|9226.92|10
1653999960000|2022-05-31 12:26:00|9349.65|9229.65|9349.84|9229.84|9350.22|9230.22|9349.29|9229.29|10
1653999970000|2022-05-31 12:26:10|9349.82|9229.82|9349.51|9229.51|9349.82|9229.82|9348.73|9228.73|10
1653999980000|2022-05-31 12:26:20|9349.74|9229.74|9350.05|9230.05|9350.52|9230.52|9349.63|9229.63|10
1653999990000|2022-05-31 12:26:30|9350.03|9230.03|9350.69|9230.69|9350.82|9230.82|9350.03|9230.03|10
1654000000000|2022-05-31 12:26:40|9351.02|9231.02|9350.03|9230.03|9351.02|9231.02|9349.55|9229.55|10
1654000010000|2022-05-31 12:26:50|9349.94|9229.94|9346.75|9226.75|9350.12|9230.12|9346.55|9226.55|10
1654000020000|2022-05-31 12:27:00|9347.61|9227.61|9346.11|9226.11|9348.58|9228.58|9346.11|9226.11|10
1654000030000|2022-05-31 12:27:10|9346.58|9226.58|9345.99|9225.99|9346.9|9226.9|9345.99|9225.99|10
1654000040000|2022-05-31 12:27:20|9346.03|9226.03|9341.49|9221.49|9346.19|9226.19|9341.44|9221.44|10
1654000050000|2022-05-31 12:27:30|9340.52|9220.52|9341.32|9221.32|9341.32|9221.32|9339.56|9219.56|10
1654000060000|2022-05-31 12:27:40|9341.85|9221.85|9343.32|9223.32|9343.45|9223.45|9341.43|9221.43|10
1654000070000|2022-05-31 12:27:50|9343.34|9223.34|9346.14|9226.14|9346.14|9226.14|9343.28|9223.28|10
1654000080000|2022-05-31 12:28:00|9346.21|9226.21|9345.25|9225.25|9346.21|9226.21|9345.05|9225.05|10
1654000090000|2022-05-31 12:28:10|9345.6|9225.6|9346.66|9226.66|9346.85|9226.85|9345.5|9225.5|10
1654000100000|2022-05-31 12:28:20|9346.72|9226.72|9349.29|9229.29|9349.29|9229.29|9346.72|9226.72|10
1654000110000|2022-05-31 12:28:30|9350.78|9230.78|9350.15|9230.15|9351.63|9231.63|9350.15|9230.15|9
1654000120000|2022-05-31 12:28:40|9350.17|9230.17|9349.66|9229.66|9351.19|9231.19|9349.66|9229.66|8
1654000130000|2022-05-31 12:28:50|9350.44|9230.44|9348.09|9228.09|9350.44|9230.44|9348.09|9228.09|10
1654000140000|2022-05-31 12:29:00|9347.65|9227.65|9347.37|9227.37|9347.65|9227.65|9346.88|9226.88|10
1654000150000|2022-05-31 12:29:10|9347.07|9227.07|9347.63|9227.63|9347.63|9227.63|9347.07|9227.07|7
1654000160000|2022-05-31 12:29:20|9347.57|9227.57|9349.66|9229.66|9349.66|9229.66|9347.42|9227.42|10
1654000170000|2022-05-31 12:29:30|9350.1|9230.1|9351.23|9231.23|9351.54|9231.54|9350.1|9230.1|10
1654000180000|2022-05-31 12:29:40|9351.37|9231.37|9351.94|9231.94|9352.35|9232.35|9351.37|9231.37|10
1654000190000|2022-05-31 12:29:50|9351.72|9231.72|9351.79|9231.79|9351.79|9231.79|9351.23|9231.23|9
1654000200000|2022-05-31 12:30:00|9351.73|9231.73|9351.96|9231.96|9351.96|9231.96|9351.51|9231.51|9
1654000210000|2022-05-31 12:30:10|9351.91|9231.91|9353.88|9233.88|9353.95|9233.95|9351.91|9231.91|10
1654000220000|2022-05-31 12:30:20|9353.55|9233.55|9352|9232|9353.55|9233.55|9351.97|9231.97|10
1654000230000|2022-05-31 12:30:30|9351.85|9231.85|9352.12|9232.12|9352.32|9232.32|9351.72|9231.72|9
1654000240000|2022-05-31 12:30:40|9352.61|9232.61|9353.47|9233.47|9353.47|9233.47|9352.46|9232.46|10
1654000250000|2022-05-31 12:30:50|9353.42|9233.42|9354.71|9234.71|9355.04|9235.04|9353.42|9233.42|8
1654000260000|2022-05-31 12:31:00|9353.93|9233.93|9353.5|9233.5|9353.95|9233.95|9352.83|9232.83|10
1654000270000|2022-05-31 12:31:10|9353.61|9233.61|9352.58|9232.58|9354.32|9234.32|9352.57|9232.57|10
1654000280000|2022-05-31 12:31:20|9352.54|9232.54|9352.58|9232.58|9352.67|9232.67|9352.29|9232.29|10
1654000290000|2022-05-31 12:31:30|9352.6|9232.6|9353.24|9233.24|9353.24|9233.24|9352.56|9232.56|10
1654000300000|2022-05-31 12:31:40|9353.67|9233.67|9355.76|9235.76|9355.99|9235.99|9353.67|9233.67|9
1654000310000|2022-05-31 12:31:50|9355.93|9235.93|9356.25|9236.25|9356.25|9236.25|9355.87|9235.87|10
1654000320000|2022-05-31 12:32:00|9356.39|9236.39|9358.96|9238.96|9358.96|9238.96|9356.39|9236.39|10
1654000330000|2022-05-31 12:32:10|9359.34|9239.34|9360.37|9240.37|9360.48|9240.48|9359.34|9239.34|10
1654000340000|2022-05-31 12:32:20|9359.92|9239.92|9360.28|9240.28|9360.38|9240.38|9359.87|9239.87|10
1654000350000|2022-05-31 12:32:30|9359.76|9239.76|9360.65|9240.65|9360.67|9240.67|9359.76|9239.76|10
1654000360000|2022-05-31 12:32:40|9360.79|9240.79|9361.05|9241.05|9361.05|9241.05|9360.41|9240.41|9
1654000370000|2022-05-31 12:32:50|9360.99|9240.99|9361.63|9241.63|9361.63|9241.63|9360.82|9240.82|9
1654000380000|2022-05-31 12:33:00|9361.56|9241.56|9361.47|9241.47|9361.67|9241.67|9361.42|9241.42|8
1654000390000|2022-05-31 12:33:10|9361.51|9241.51|9360.08|9240.08|9361.55|9241.55|9360.06|9240.06|10
1654000400000|2022-05-31 12:33:20|9359.93|9239.93|9358.79|9238.79|9360.25|9240.25|9358.79|9238.79|9
1654000410000|2022-05-31 12:33:30|9358.63|9238.63|9356.65|9236.65|9358.76|9238.76|9356.65|9236.65|9
1654000420000|2022-05-31 12:33:40|9356.62|9236.62|9353.33|9233.33|9356.62|9236.62|9353.33|9233.33|10
1654000430000|2022-05-31 12:33:50|9353.2|9233.2|9349.42|9229.42|9353.35|9233.35|9348.91|9228.91|10
1654000440000|2022-05-31 12:34:00|9349.69|9229.69|9349.53|9229.53|9349.69|9229.69|9349.52|9229.52|8
1654000450000|2022-05-31 12:34:10|9349.6|9229.6|9349.48|9229.48|9349.6|9229.6|9349.48|9229.48|8
1654000460000|2022-05-31 12:34:20|9349.43|9229.43|9350.2|9230.2|9350.6|9230.6|9349.43|9229.43|9
1654000470000|2022-05-31 12:34:30|9350.48|9230.48|9348.2|9228.2|9350.59|9230.59|9348.2|9228.2|10
1654000480000|2022-05-31 12:34:40|9348.19|9228.19|9347.4|9227.4|9348.19|9228.19|9347.4|9227.4|9
1654000490000|2022-05-31 12:34:50|9346.99|9226.99|9344.63|9224.63|9346.99|9226.99|9344.42|9224.42|10
1654000500000|2022-05-31 12:35:00|9344.5|9224.5|9345.87|9225.87|9346.17|9226.17|9344.5|9224.5|9
1654000510000|2022-05-31 12:35:10|9345.86|9225.86|9347.39|9227.39|9347.45|9227.45|9345.86|9225.86|9
1654000520000|2022-05-31 12:35:20|9347.65|9227.65|9346.78|9226.78|9347.65|9227.65|9346.78|9226.78|9
1654000530000|2022-05-31 12:35:30|9346.63|9226.63|9346.12|9226.12|9346.63|9226.63|9345.9|9225.9|8
1654000540000|2022-05-31 12:35:40|9346.16|9226.16|9347.35|9227.35|9347.35|9227.35|9346.16|9226.16|9
1654000550000|2022-05-31 12:35:50|9347.46|9227.46|9347.27|9227.27|9349.31|9229.31|9347.05|9227.05|10
1654000560000|2022-05-31 12:36:00|9346.98|9226.98|9347.8|9227.8|9347.8|9227.8|9346.1|9226.1|10
1654000570000|2022-05-31 12:36:10|9348.3|9228.3|9348.8|9228.8|9348.8|9228.8|9348.18|9228.18|10
1654000580000|2022-05-31 12:36:20|9348.67|9228.67|9346.11|9226.11|9348.67|9228.67|9346.11|9226.11|10
1654000590000|2022-05-31 12:36:30|9345.96|9225.96|9340.37|9220.37|9345.96|9225.96|9340.37|9220.37|10
1654000600000|2022-05-31 12:36:40|9340.16|9220.16|9336.79|9216.79|9340.16|9220.16|9336.62|9216.62|10
1654000610000|2022-05-31 12:36:50|9336.45|9216.45|9333.86|9213.86|9336.45|9216.45|9333.71|9213.71|10
1654000620000|2022-05-31 12:37:00|9333.85|9213.85|9331.14|9211.14|9333.85|9213.85|9331.14|9211.14|10
1654000630000|2022-05-31 12:37:10|9331.29|9211.29|9326.66|9206.66|9331.29|9211.29|9326.66|9206.66|10
1654000640000|2022-05-31 12:37:20|9326.54|9206.54|9324.97|9204.97|9326.54|9206.54|9324.97|9204.97|10
1654000650000|2022-05-31 12:37:30|9324.66|9204.66|9321.74|9201.74|9324.66|9204.66|9321.74|9201.74|10
1654000660000|2022-05-31 12:37:40|9321.54|9201.54|9321.88|9201.88|9322.38|9202.38|9321.24|9201.24|10
1654000670000|2022-05-31 12:37:50|9322.09|9202.09|9322.52|9202.52|9323.46|9203.46|9322.09|9202.09|10
1654000680000|2022-05-31 12:38:00|9322.42|9202.42|9323.77|9203.77|9323.77|9203.77|9321.47|9201.47|10
1654000690000|2022-05-31 12:38:10|9323.94|9203.94|9326.16|9206.16|9326.56|9206.56|9323.94|9203.94|10
1654000700000|2022-05-31 12:38:20|9326.29|9206.29|9324.51|9204.51|9326.29|9206.29|9324.51|9204.51|10
1654000710000|2022-05-31 12:38:30|9324.48|9204.48|9323.93|9203.93|9324.75|9204.75|9323.93|9203.93|10
1654000720000|2022-05-31 12:38:40|9324.16|9204.16|9324|9204|9324.39|9204.39|9323.74|9203.74|10
1654000730000|2022-05-31 12:38:50|9323.76|9203.76|9322.97|9202.97|9323.76|9203.76|9322.9|9202.9|9
1654000740000|2022-05-31 12:39:00|9323.01|9203.01|9323.94|9203.94|9323.94|9203.94|9323.01|9203.01|9
1654000750000|2022-05-31 12:39:10|9323.99|9203.99|9323.92|9203.92|9324.31|9204.31|9323.92|9203.92|6
1654000760000|2022-05-31 12:39:20|9323.69|9203.69|9324.78|9204.78|9324.79|9204.79|9323.38|9203.38|10
1654000770000|2022-05-31 12:39:30|9324.61|9204.61|9325.29|9205.29|9325.85|9205.85|9324.61|9204.61|8
1654000780000|2022-05-31 12:39:40|9325.15|9205.15|9325.68|9205.68|9326.05|9206.05|9325.15|9205.15|10
1654000790000|2022-05-31 12:39:50|9326.12|9206.12|9327.19|9207.19|9327.19|9207.19|9326.12|9206.12|10
1654000800000|2022-05-31 12:40:00|9327.13|9207.13|9327.08|9207.08|9327.54|9207.54|9326.84|9206.84|10
1654000810000|2022-05-31 12:40:10|9326.86|9206.86|9325.56|9205.56|9326.93|9206.93|9325.52|9205.52|10
1654000820000|2022-05-31 12:40:20|9325.54|9205.54|9322.25|9202.25|9325.54|9205.54|9322.25|9202.25|10
1654000830000|2022-05-31 12:40:30|9321.91|9201.91|9320.52|9200.52|9321.99|9201.99|9320.52|9200.52|10
1654000840000|2022-05-31 12:40:40|9320.37|9200.37|9316.86|9196.86|9320.37|9200.37|9316.86|9196.86|10
1654000850000|2022-05-31 12:40:50|9316.68|9196.68|9314.47|9194.47|9316.68|9196.68|9314.47|9194.47|9
1654000860000|2022-05-31 12:41:00|9313.72|9193.72|9307.09|9187.09|9313.72|9193.72|9305.87|9185.87|10
1654000870000|2022-05-31 12:41:10|9306|9186|9305.33|9185.33|9306.01|9186.01|9304.95|9184.95|10
1654000880000|2022-05-31 12:41:20|9305.73|9185.73|9306.46|9186.46|9306.51|9186.51|9304.45|9184.45|10
1654000890000|2022-05-31 12:41:30|9306.93|9186.93|9307.91|9187.91|9307.91|9187.91|9306.93|9186.93|10
1654000900000|2022-05-31 12:41:40|9308.32|9188.32|9309.3|9189.3|9309.5|9189.5|9308.15|9188.15|10
1654000910000|2022-05-31 12:41:50|9309.41|9189.41|9312.29|9192.29|9312.29|9192.29|9309.41|9189.41|10
1654000920000|2022-05-31 12:42:00|9312.72|9192.72|9313.18|9193.18|9313.18|9193.18|9312.58|9192.58|10
1654000930000|2022-05-31 12:42:10|9313.76|9193.76|9311.71|9191.71|9313.91|9193.91|9311.71|9191.71|10
1654000940000|2022-05-31 12:42:20|9311.4|9191.4|9309.11|9189.11|9311.4|9191.4|9309.11|9189.11|10
1654000950000|2022-05-31 12:42:30|9308.93|9188.93|9310.75|9190.75|9311.12|9191.12|9308.93|9188.93|10
1654000960000|2022-05-31 12:42:40|9310.77|9190.77|9310.01|9190.01|9310.91|9190.91|9309.74|9189.74|10
1654000970000|2022-05-31 12:42:50|9310.26|9190.26|9310.49|9190.49|9310.56|9190.56|9309.95|9189.95|10
1654000980000|2022-05-31 12:43:00|9310.41|9190.41|9310.85|9190.85|9310.85|9190.85|9310.26|9190.26|10
1654000990000|2022-05-31 12:43:10|9310.71|9190.71|9309.35|9189.35|9310.95|9190.95|9309.35|9189.35|10
1654001000000|2022-05-31 12:43:20|9308.78|9188.78|9307.22|9187.22|9308.78|9188.78|9307.22|9187.22|10
1654001010000|2022-05-31 12:43:30|9307.32|9187.32|9306.94|9186.94|9307.4|9187.4|9306.94|9186.94|9
1654001020000|2022-05-31 12:43:40|9306.58|9186.58|9303.56|9183.56|9306.64|9186.64|9303.56|9183.56|10
1654001030000|2022-05-31 12:43:50|9303.39|9183.39|9302.25|9182.25|9303.39|9183.39|9300.73|9180.73|10
1654001040000|2022-05-31 12:44:00|9302.58|9182.58|9302.58|9182.58|9302.58|9182.58|9302.01|9182.01|10
1654001050000|2022-05-31 12:44:10|9302.8|9182.8|9302.75|9182.75|9303.29|9183.29|9302.69|9182.69|10
1654001060000|2022-05-31 12:44:20|9303.21|9183.21|9304.02|9184.02|9304.02|9184.02|9303.17|9183.17|10
1654001070000|2022-05-31 12:44:30|9305.93|9185.93|9305.29|9185.29|9305.93|9185.93|9305.11|9185.11|10
1654001080000|2022-05-31 12:44:40|9305.34|9185.34|9304.88|9184.88|9305.34|9185.34|9304.73|9184.73|9
1654001090000|2022-05-31 12:44:50|9304.85|9184.85|9302.58|9182.58|9304.85|9184.85|9302.58|9182.58|9
1654001100000|2022-05-31 12:45:00|9302.74|9182.74|9303.38|9183.38|9303.38|9183.38|9302.65|9182.65|10
1654001110000|2022-05-31 12:45:10|9303.55|9183.55|9302.57|9182.57|9303.55|9183.55|9302.54|9182.54|10
1654001120000|2022-05-31 12:45:20|9302.21|9182.21|9301.92|9181.92|9302.27|9182.27|9301.75|9181.75|9
1654001130000|2022-05-31 12:45:30|9301.29|9181.29|9303.52|9183.52|9303.52|9183.52|9301.29|9181.29|10
1654001140000|2022-05-31 12:45:40|9304.21|9184.21|9310.21|9190.21|9310.21|9190.21|9304.21|9184.21|10
1654001150000|2022-05-31 12:45:50|9310.58|9190.58|9308.35|9188.35|9310.58|9190.58|9308.3|9188.3|9
1654001160000|2022-05-31 12:46:00|9308.47|9188.47|9310.49|9190.49|9310.49|9190.49|9308.41|9188.41|10
1654001170000|2022-05-31 12:46:10|9310.63|9190.63|9313.62|9193.62|9313.66|9193.66|9310.63|9190.63|10
1654001180000|2022-05-31 12:46:20|9313.91|9193.91|9314.82|9194.82|9314.82|9194.82|9313.91|9193.91|8
1654001190000|2022-05-31 12:46:30|9314.87|9194.87|9315.09|9195.09|9315.09|9195.09|9314.3|9194.3|10
1654001200000|2022-05-31 12:46:40|9315.1|9195.1|9315.63|9195.63|9315.98|9195.98|9315.01|9195.01|10
1654001210000|2022-05-31 12:46:50|9315.31|9195.31|9315.83|9195.83|9315.83|9195.83|9314.65|9194.65|9
1654001220000|2022-05-31 12:47:00|9316.05|9196.05|9315.92|9195.92|9316.47|9196.47|9315.8|9195.8|10
1654001230000|2022-05-31 12:47:10|9316.19|9196.19|9317.93|9197.93|9317.93|9197.93|9316.19|9196.19|10
1654001240000|2022-05-31 12:47:20|9318.1|9198.1|9320.94|9200.94|9320.94|9200.94|9318.1|9198.1|10
1654001250000|2022-05-31 12:47:30|9321.1|9201.1|9324.15|9204.15|9324.15|9204.15|9321.1|9201.1|9
1654001260000|2022-05-31 12:47:40|9324.22|9204.22|9322.54|9202.54|9324.22|9204.22|9322.5|9202.5|10
1654001270000|2022-05-31 12:47:50|9322.58|9202.58|9321.87|9201.87|9322.78|9202.78|9321.87|9201.87|8
1654001280000|2022-05-31 12:48:00|9321.86|9201.86|9322.6|9202.6|9322.83|9202.83|9321.76|9201.76|10
1654001290000|2022-05-31 12:48:10|9321.84|9201.84|9320.37|9200.37|9321.84|9201.84|9320.32|9200.32|10
1654001300000|2022-05-31 12:48:20|9320.23|9200.23|9320.02|9200.02|9320.23|9200.23|9319.65|9199.65|10
1654001310000|2022-05-31 12:48:30|9319.65|9199.65|9317.3|9197.3|9319.65|9199.65|9317.3|9197.3|10
1654001320000|2022-05-31 12:48:40|9317.23|9197.23|9316.65|9196.65|9317.23|9197.23|9316.51|9196.51|10
1654001330000|2022-05-31 12:48:50|9316.88|9196.88|9317.59|9197.59|9317.69|9197.69|9316.88|9196.88|10
1654001340000|2022-05-31 12:49:00|9317.56|9197.56|9316.87|9196.87|9317.56|9197.56|9316.87|9196.87|10
1654001350000|2022-05-31 12:49:10|9316.65|9196.65|9316.12|9196.12|9316.65|9196.65|9315.98|9195.98|10
1654001360000|2022-05-31 12:49:20|9316.22|9196.22|9313.45|9193.45|9316.22|9196.22|9312.92|9192.92|10
1654001370000|2022-05-31 12:49:30|9313.51|9193.51|9313.77|9193.77|9313.88|9193.88|9312.89|9192.89|10
1654001380000|2022-05-31 12:49:40|9313.69|9193.69|9314.9|9194.9|9314.9|9194.9|9313.53|9193.53|9
1654001390000|2022-05-31 12:49:50|9314.59|9194.59|9314.25|9194.25|9314.59|9194.59|9313.78|9193.78|10
1654001400000|2022-05-31 12:50:00|9314.43|9194.43|9315.3|9195.3|9315.3|9195.3|9314.16|9194.16|10
1654001410000|2022-05-31 12:50:10|9315.61|9195.61|9319.27|9199.27|9319.27|9199.27|9315.61|9195.61|10
1654001420000|2022-05-31 12:50:20|9319.41|9199.41|9320.93|9200.93|9321.03|9201.03|9319.41|9199.41|10
1654001430000|2022-05-31 12:50:30|9320.96|9200.96|9321.43|9201.43|9321.63|9201.63|9320.89|9200.89|10
1654001440000|2022-05-31 12:50:40|9321.54|9201.54|9321.49|9201.49|9322.15|9202.15|9321.15|9201.15|9
1654001450000|2022-05-31 12:50:50|9321.37|9201.37|9321.37|9201.37|9321.67|9201.67|9321.15|9201.15|10
1654001460000|2022-05-31 12:51:00|9321.16|9201.16|9321.58|9201.58|9321.58|9201.58|9321.06|9201.06|8
1654001470000|2022-05-31 12:51:10|9321.53|9201.53|9320.74|9200.74|9321.53|9201.53|9320.72|9200.72|9
1654001480000|2022-05-31 12:51:20|9320.73|9200.73|9316.65|9196.65|9320.76|9200.76|9316.65|9196.65|9
1654001490000|2022-05-31 12:51:30|9316.05|9196.05|9314.78|9194.78|9316.08|9196.08|9314.77|9194.77|10
1654001500000|2022-05-31 12:51:40|9314.95|9194.95|9314.54|9194.54|9314.95|9194.95|9314.13|9194.13|10
1654001510000|2022-05-31 12:51:50|9314.34|9194.34|9315.92|9195.92|9316.45|9196.45|9314.34|9194.34|9
1654001520000|2022-05-31 12:52:00|9316.11|9196.11|9315.15|9195.15|9316.11|9196.11|9315.09|9195.09|9
1654001530000|2022-05-31 12:52:10|9315.06|9195.06|9312.46|9192.46|9315.16|9195.16|9312.46|9192.46|10
1654001540000|2022-05-31 12:52:20|9312.25|9192.25|9311.56|9191.56|9312.31|9192.31|9311.56|9191.56|10
1654001550000|2022-05-31 12:52:30|9311.53|9191.53|9312.05|9192.05|9312.24|9192.24|9311.53|9191.53|8
1654001560000|2022-05-31 12:52:40|9312.03|9192.03|9311.45|9191.45|9312.03|9192.03|9311.38|9191.38|8
1654001570000|2022-05-31 12:52:50|9311.81|9191.81|9313.6|9193.6|9313.6|9193.6|9311.81|9191.81|10
1654001580000|2022-05-31 12:53:00|9313.46|9193.46|9310.53|9190.53|9313.46|9193.46|9310.53|9190.53|10
1654001590000|2022-05-31 12:53:10|9310.4|9190.4|9305.93|9185.93|9310.4|9190.4|9305.93|9185.93|10
1654001600000|2022-05-31 12:53:20|9305.92|9185.92|9302.86|9182.86|9305.92|9185.92|9302.86|9182.86|10
1654001610000|2022-05-31 12:53:30|9303.06|9183.06|9303.03|9183.03|9303.06|9183.06|9302.56|9182.56|10
1654001620000|2022-05-31 12:53:40|9303.04|9183.04|9302.49|9182.49|9303.13|9183.13|9302.49|9182.49|8
1654001630000|2022-05-31 12:53:50|9301.72|9181.72|9296.96|9176.96|9301.72|9181.72|9296.39|9176.39|10
1654001640000|2022-05-31 12:54:00|9296.65|9176.65|9296.02|9176.02|9296.66|9176.66|9296.02|9176.02|9
1654001650000|2022-05-31 12:54:10|9296.06|9176.06|9295.45|9175.45|9296.06|9176.06|9295.45|9175.45|10
1654001660000|2022-05-31 12:54:20|9295.33|9175.33|9295.73|9175.73|9295.73|9175.73|9295.01|9175.01|10
1654001670000|2022-05-31 12:54:30|9295.12|9175.12|9294.77|9174.77|9295.43|9175.43|9294.77|9174.77|10
1654001680000|2022-05-31 12:54:40|9294.63|9174.63|9294.83|9174.83|9295.08|9175.08|9294.63|9174.63|9
1654001690000|2022-05-31 12:54:50|9294.69|9174.69|9293.84|9173.84|9294.81|9174.81|9293.84|9173.84|10
1654001700000|2022-05-31 12:55:00|9293.83|9173.83|9293.37|9173.37|9293.92|9173.92|9293.37|9173.37|10
1654001710000|2022-05-31 12:55:10|9293|9173|9293.45|9173.45|9293.72|9173.72|9292.77|9172.77|9
1654001720000|2022-05-31 12:55:20|9292.91|9172.91|9290.53|9170.53|9293.36|9173.36|9290.41|9170.41|10
1654001730000|2022-05-31 12:55:30|9290.07|9170.07|9290.16|9170.16|9290.72|9170.72|9290.07|9170.07|10
1654001740000|2022-05-31 12:55:40|9290.18|9170.18|9293.05|9173.05|9293.05|9173.05|9290.18|9170.18|10
1654001750000|2022-05-31 12:55:50|9293.13|9173.13|9295.03|9175.03|9295.03|9175.03|9293.13|9173.13|10
1654001760000|2022-05-31 12:56:00|9295.45|9175.45|9298.56|9178.56|9298.56|9178.56|9295.45|9175.45|10
1654001770000|2022-05-31 12:56:10|9298.6|9178.6|9301.23|9181.23|9301.23|9181.23|9298.6|9178.6|10
1654001780000|2022-05-31 12:56:20|9301.39|9181.39|9301.3|9181.3|9301.85|9181.85|9301.07|9181.07|10
1654001790000|2022-05-31 12:56:30|9300.98|9180.98|9300.72|9180.72|9301.42|9181.42|9300.72|9180.72|10
1654001800000|2022-05-31 12:56:40|9300.46|9180.46|9299.03|9179.03|9300.54|9180.54|9299.03|9179.03|9
1654001810000|2022-05-31 12:56:50|9299.25|9179.25|9297.92|9177.92|9299.49|9179.49|9297.92|9177.92|10
1654001820000|2022-05-31 12:57:00|9298.14|9178.14|9294.73|9174.73|9298.14|9178.14|9294.73|9174.73|10
1654001830000|2022-05-31 12:57:10|9294.37|9174.37|9295.37|9175.37|9295.37|9175.37|9294.3|9174.3|9
1654001840000|2022-05-31 12:57:20|9294.86|9174.86|9295.68|9175.68|9295.7|9175.7|9294.86|9174.86|10
1654001850000|2022-05-31 12:57:30|9295.82|9175.82|9297.8|9177.8|9297.8|9177.8|9295.47|9175.47|10
1654001860000|2022-05-31 12:57:40|9298.02|9178.02|9298.9|9178.9|9298.93|9178.93|9297.83|9177.83|10
1654001870000|2022-05-31 12:57:50|9299.01|9179.01|9297.54|9177.54|9299.01|9179.01|9297.54|9177.54|10
1654001880000|2022-05-31 12:58:00|9298.08|9178.08|9298.39|9178.39|9298.41|9178.41|9297.47|9177.47|10
1654001890000|2022-05-31 12:58:10|9298.6|9178.6|9299.42|9179.42|9299.42|9179.42|9298.36|9178.36|9
1654001900000|2022-05-31 12:58:20|9299.9|9179.9|9300.1|9180.1|9300.77|9180.77|9299.9|9179.9|9
1654001910000|2022-05-31 12:58:30|9300.19|9180.19|9300.09|9180.09|9300.64|9180.64|9299.93|9179.93|10
1654001920000|2022-05-31 12:58:40|9300.08|9180.08|9300.67|9180.67|9300.67|9180.67|9300.08|9180.08|8
1654001930000|2022-05-31 12:58:50|9300.89|9180.89|9301.63|9181.63|9301.63|9181.63|9300.58|9180.58|10
1654001940000|2022-05-31 12:59:00|9301.35|9181.35|9303.04|9183.04|9303.04|9183.04|9301.35|9181.35|10
1654001950000|2022-05-31 12:59:10|9303.2|9183.2|9303.89|9183.89|9304.12|9184.12|9303.19|9183.19|10
1654001960000|2022-05-31 12:59:20|9303.99|9183.99|9303.82|9183.82|9304.04|9184.04|9303.8|9183.8|10
1654001970000|2022-05-31 12:59:30|9303.8|9183.8|9306.45|9186.45|9306.45|9186.45|9303.79|9183.79|10
1654001980000|2022-05-31 12:59:40|9308.12|9188.12|9314.84|9194.84|9314.84|9194.84|9307.65|9187.65|10
1654001990000|2022-05-31 12:59:50|9315.69|9195.69|9317.78|9197.78|9317.78|9197.78|9315.15|9195.15|10
1654002000000|2022-05-31 13:00:00|9318.08|9198.08|9318.54|9198.54|9319.35|9199.35|9318.08|9198.08|10
1654002010000|2022-05-31 13:00:10|9319.38|9199.38|9319.16|9199.16|9319.53|9199.53|9318.86|9198.86|10
1654002020000|2022-05-31 13:00:20|9318.97|9198.97|9318|9198|9318.97|9198.97|9317.09|9197.09|10
1654002030000|2022-05-31 13:00:30|9318.21|9198.21|9318.5|9198.5|9318.76|9198.76|9318.17|9198.17|10
1654002040000|2022-05-31 13:00:40|9318.63|9198.63|9318.28|9198.28|9318.63|9198.63|9317.56|9197.56|10
1654002050000|2022-05-31 13:00:50|9318.46|9198.46|9322.17|9202.17|9322.17|9202.17|9318.46|9198.46|10
1654002060000|2022-05-31 13:01:00|9322.32|9202.32|9325.38|9205.38|9325.38|9205.38|9322.32|9202.32|10
1654002070000|2022-05-31 13:01:10|9326.5|9206.5|9330.22|9210.22|9330.22|9210.22|9326.37|9206.37|10
1654002080000|2022-05-31 13:01:20|9331.03|9211.03|9336.37|9216.37|9336.45|9216.45|9331.03|9211.03|10
1654002090000|2022-05-31 13:01:30|9336.31|9216.31|9339.3|9219.3|9339.3|9219.3|9336.31|9216.31|10
1654002100000|2022-05-31 13:01:40|9340.14|9220.14|9341.48|9221.48|9341.48|9221.48|9340.14|9220.14|10
1654002110000|2022-05-31 13:01:50|9340.68|9220.68|9337.39|9217.39|9340.75|9220.75|9337.39|9217.39|10
1654002120000|2022-05-31 13:02:00|9337.8|9217.8|9339.82|9219.82|9340.01|9220.01|9337.8|9217.8|10
1654002130000|2022-05-31 13:02:10|9339.9|9219.9|9338.97|9218.97|9340.04|9220.04|9338.97|9218.97|10
1654002140000|2022-05-31 13:02:20|9339|9219|9340.38|9220.38|9340.38|9220.38|9338.84|9218.84|10
1654002150000|2022-05-31 13:02:30|9341.73|9221.73|9341.53|9221.53|9342.23|9222.23|9341.53|9221.53|10
1654002160000|2022-05-31 13:02:40|9341.46|9221.46|9340.98|9220.98|9341.86|9221.86|9340.57|9220.57|10
1654002170000|2022-05-31 13:02:50|9340.77|9220.77|9341.86|9221.86|9341.86|9221.86|9340.77|9220.77|10
1654002180000|2022-05-31 13:03:00|9341.71|9221.71|9340.45|9220.45|9341.76|9221.76|9340.37|9220.37|10
1654002190000|2022-05-31 13:03:10|9340.79|9220.79|9339.35|9219.35|9340.79|9220.79|9339.11|9219.11|10
1654002200000|2022-05-31 13:03:20|9339.96|9219.96|9339.16|9219.16|9340|9220|9338.63|9218.63|9
1654002210000|2022-05-31 13:03:30|9339.22|9219.22|9337.23|9217.23|9339.22|9219.22|9337.23|9217.23|10
1654002220000|2022-05-31 13:03:40|9336.93|9216.93|9337.47|9217.47|9337.76|9217.76|9335.56|9215.56|10
1654002230000|2022-05-31 13:03:50|9337.61|9217.61|9336.8|9216.8|9337.84|9217.84|9335.99|9215.99|10
1654002240000|2022-05-31 13:04:00|9336.72|9216.72|9336.99|9216.99|9337.79|9217.79|9336.72|9216.72|9
1654002250000|2022-05-31 13:04:10|9336.88|9216.88|9337.69|9217.69|9337.69|9217.69|9336.88|9216.88|10
1654002260000|2022-05-31 13:04:20|9337.63|9217.63|9338.86|9218.86|9338.86|9218.86|9337.46|9217.46|10
1654002270000|2022-05-31 13:04:30|9338.89|9218.89|9337.69|9217.69|9338.89|9218.89|9337.69|9217.69|8
1654002280000|2022-05-31 13:04:40|9337.72|9217.72|9334.26|9214.26|9337.72|9217.72|9334.26|9214.26|10
1654002290000|2022-05-31 13:04:50|9334.5|9214.5|9331.39|9211.39|9334.5|9214.5|9331.39|9211.39|10
1654002300000|2022-05-31 13:05:00|9330.67|9210.67|9331.7|9211.7|9331.7|9211.7|9330.61|9210.61|10
1654002310000|2022-05-31 13:05:10|9331.63|9211.63|9332.26|9212.26|9332.48|9212.48|9331.59|9211.59|8
1654002320000|2022-05-31 13:05:20|9333.14|9213.14|9334.93|9214.93|9335.14|9215.14|9333.14|9213.14|10
1654002330000|2022-05-31 13:05:30|9334.95|9214.95|9336.08|9216.08|9336.08|9216.08|9334.95|9214.95|9
1654002340000|2022-05-31 13:05:40|9336.4|9216.4|9344.42|9224.42|9344.42|9224.42|9336.4|9216.4|10
1654002350000|2022-05-31 13:05:50|9345.25|9225.25|9346.51|9226.51|9346.97|9226.97|9345.25|9225.25|10
1654002360000|2022-05-31 13:06:00|9345.96|9225.96|9346.99|9226.99|9346.99|9226.99|9345.61|9225.61|10
1654002370000|2022-05-31 13:06:10|9346.86|9226.86|9347.15|9227.15|9347.41|9227.41|9346.86|9226.86|10
1654002380000|2022-05-31 13:06:20|9347.16|9227.16|9347.1|9227.1|9347.32|9227.32|9346.61|9226.61|10
1654002390000|2022-05-31 13:06:30|9347.06|9227.06|9345.87|9225.87|9347.06|9227.06|9345.87|9225.87|9
1654002400000|2022-05-31 13:06:40|9345.64|9225.64|9343.67|9223.67|9345.64|9225.64|9343.67|9223.67|10
1654002410000|2022-05-31 13:06:50|9343.35|9223.35|9343.05|9223.05|9343.77|9223.77|9342.95|9222.95|10
1654002420000|2022-05-31 13:07:00|9343.31|9223.31|9339.6|9219.6|9343.31|9223.31|9339.6|9219.6|9
1654002430000|2022-05-31 13:07:10|9339.5|9219.5|9339.49|9219.49|9339.64|9219.64|9338.97|9218.97|10
1654002440000|2022-05-31 13:07:20|9339.25|9219.25|9339.02|9219.02|9339.44|9219.44|9339.02|9219.02|9
1654002450000|2022-05-31 13:07:30|9338.97|9218.97|9337.11|9217.11|9339.01|9219.01|9337.1|9217.1|9
1654002460000|2022-05-31 13:07:40|9337.47|9217.47|9337.82|9217.82|9337.93|9217.93|9337.47|9217.47|10
1654002470000|2022-05-31 13:07:50|9337.78|9217.78|9338.61|9218.61|9338.88|9218.88|9337.57|9217.57|9
1654002480000|2022-05-31 13:08:00|9338.26|9218.26|9337.02|9217.02|9338.26|9218.26|9337.02|9217.02|10
1654002490000|2022-05-31 13:08:10|9337.14|9217.14|9337.54|9217.54|9337.54|9217.54|9336.69|9216.69|10
1654002500000|2022-05-31 13:08:20|9337.71|9217.71|9338.22|9218.22|9338.22|9218.22|9337.65|9217.65|9
1654002510000|2022-05-31 13:08:30|9338.26|9218.26|9336.83|9216.83|9338.26|9218.26|9336.83|9216.83|8
1654002520000|2022-05-31 13:08:40|9336.82|9216.82|9336.05|9216.05|9336.93|9216.93|9336.05|9216.05|10
1654002530000|2022-05-31 13:08:50|9336.12|9216.12|9334.51|9214.51|9336.19|9216.19|9334.21|9214.21|10
1654002540000|2022-05-31 13:09:00|9334.56|9214.56|9334.15|9214.15|9334.62|9214.62|9334.15|9214.15|9
1654002550000|2022-05-31 13:09:10|9333.78|9213.78|9333.17|9213.17|9333.78|9213.78|9333.17|9213.17|10
1654002560000|2022-05-31 13:09:20|9333.07|9213.07|9331.35|9211.35|9333.1|9213.1|9331.35|9211.35|10
1654002570000|2022-05-31 13:09:30|9331.26|9211.26|9330.59|9210.59|9331.54|9211.54|9330.58|9210.58|9
1654002580000|2022-05-31 13:09:40|9330.61|9210.61|9331.28|9211.28|9331.28|9211.28|9330.29|9210.29|9
1654002590000|2022-05-31 13:09:50|9331.29|9211.29|9330.48|9210.48|9331.36|9211.36|9330.48|9210.48|10
1654002600000|2022-05-31 13:10:00|9330.68|9210.68|9334.07|9214.07|9334.07|9214.07|9330.68|9210.68|10
1654002610000|2022-05-31 13:10:10|9334.11|9214.11|9333.01|9213.01|9334.11|9214.11|9333.01|9213.01|9
1654002620000|2022-05-31 13:10:20|9332.76|9212.76|9331.25|9211.25|9332.84|9212.84|9331.02|9211.02|9
1654002630000|2022-05-31 13:10:30|9331.14|9211.14|9329.88|9209.88|9331.14|9211.14|9329.88|9209.88|10
1654002640000|2022-05-31 13:10:40|9329.33|9209.33|9329.1|9209.1|9329.34|9209.34|9329.1|9209.1|8
1654002650000|2022-05-31 13:10:50|9329.2|9209.2|9328.94|9208.94|9329.73|9209.73|9328.94|9208.94|9
1654002660000|2022-05-31 13:11:00|9329.04|9209.04|9329.83|9209.83|9329.83|9209.83|9328.53|9208.53|9
1654002670000|2022-05-31 13:11:10|9329.84|9209.84|9328.98|9208.98|9329.84|9209.84|9328.94|9208.94|9
1654002680000|2022-05-31 13:11:20|9328.8|9208.8|9326.76|9206.76|9329.09|9209.09|9326.76|9206.76|10
1654002690000|2022-05-31 13:11:30|9326.17|9206.17|9325.89|9205.89|9326.17|9206.17|9325.63|9205.63|10
1654002700000|2022-05-31 13:11:40|9325.8|9205.8|9323.72|9203.72|9325.93|9205.93|9323.72|9203.72|10
1654002710000|2022-05-31 13:11:50|9323.58|9203.58|9322.74|9202.74|9323.86|9203.86|9322.31|9202.31|10
1654002720000|2022-05-31 13:12:00|9323.6|9203.6|9326.47|9206.47|9326.47|9206.47|9323.6|9203.6|10
1654002730000|2022-05-31 13:12:10|9326.69|9206.69|9325.69|9205.69|9326.76|9206.76|9325.69|9205.69|10
1654002740000|2022-05-31 13:12:20|9325.46|9205.46|9325.5|9205.5|9325.93|9205.93|9325.46|9205.46|9
1654002750000|2022-05-31 13:12:30|9325.59|9205.59|9325.92|9205.92|9325.98|9205.98|9325.56|9205.56|9
1654002760000|2022-05-31 13:12:40|9325.93|9205.93|9326.61|9206.61|9326.61|9206.61|9325.93|9205.93|9
1654002770000|2022-05-31 13:12:50|9326.76|9206.76|9327.65|9207.65|9327.77|9207.77|9326.71|9206.71|10
1654002780000|2022-05-31 13:13:00|9327.67|9207.67|9327.83|9207.83|9328.32|9208.32|9327.67|9207.67|9
1654002790000|2022-05-31 13:13:10|9327.91|9207.91|9328.32|9208.32|9328.32|9208.32|9326.55|9206.55|9
1654002800000|2022-05-31 13:13:20|9328.5|9208.5|9331.19|9211.19|9331.19|9211.19|9328.5|9208.5|10
1654002810000|2022-05-31 13:13:30|9332.84|9212.84|9337.8|9217.8|9337.8|9217.8|9332.84|9212.84|10
1654002820000|2022-05-31 13:13:40|9337.87|9217.87|9340.44|9220.44|9340.44|9220.44|9337.87|9217.87|10
1654002830000|2022-05-31 13:13:50|9340.49|9220.49|9342.62|9222.62|9342.62|9222.62|9340.49|9220.49|10
1654002840000|2022-05-31 13:14:00|9342.68|9222.68|9342.96|9222.96|9343.09|9223.09|9342.6|9222.6|10
1654002850000|2022-05-31 13:14:10|9343.56|9223.56|9345.46|9225.46|9345.46|9225.46|9343.56|9223.56|10
1654002860000|2022-05-31 13:14:20|9345.94|9225.94|9347.89|9227.89|9348.08|9228.08|9345.94|9225.94|10
1654002870000|2022-05-31 13:14:30|9348.12|9228.12|9348.22|9228.22|9348.28|9228.28|9347.96|9227.96|10
1654002880000|2022-05-31 13:14:40|9348.32|9228.32|9348.1|9228.1|9348.36|9228.36|9347.72|9227.72|10
1654002890000|2022-05-31 13:14:50|9348.07|9228.07|9348.61|9228.61|9348.61|9228.61|9348.01|9228.01|10
1654002900000|2022-05-31 13:15:00|9348.66|9228.66|9350.14|9230.14|9350.14|9230.14|9348.66|9228.66|9
1654002910000|2022-05-31 13:15:10|9350.49|9230.49|9352.17|9232.17|9352.87|9232.87|9350.49|9230.49|9
1654002920000|2022-05-31 13:15:20|9352.27|9232.27|9351.22|9231.22|9352.38|9232.38|9351.08|9231.08|10
1654002930000|2022-05-31 13:15:30|9351.12|9231.12|9348.61|9228.61|9351.12|9231.12|9348.61|9228.61|10
1654002940000|2022-05-31 13:15:40|9348.41|9228.41|9344.8|9224.8|9348.41|9228.41|9344.8|9224.8|10
1654002950000|2022-05-31 13:15:50|9344.77|9224.77|9344.75|9224.75|9345.08|9225.08|9344.53|9224.53|10
1654002960000|2022-05-31 13:16:00|9345.25|9225.25|9347.57|9227.57|9347.57|9227.57|9345.08|9225.08|10
1654002970000|2022-05-31 13:16:10|9347.42|9227.42|9347.67|9227.67|9347.98|9227.98|9347.33|9227.33|10
1654002980000|2022-05-31 13:16:20|9347.64|9227.64|9347.32|9227.32|9347.64|9227.64|9347.32|9227.32|9
1654002990000|2022-05-31 13:16:30|9347.77|9227.77|9347.24|9227.24|9347.93|9227.93|9347.24|9227.24|10
1654003000000|2022-05-31 13:16:40|9347.51|9227.51|9346.94|9226.94|9347.51|9227.51|9346.78|9226.78|10
1654003010000|2022-05-31 13:16:50|9347.07|9227.07|9347.18|9227.18|9347.2|9227.2|9347.03|9227.03|10
1654003020000|2022-05-31 13:17:00|9347.13|9227.13|9344.68|9224.68|9347.13|9227.13|9344.68|9224.68|10
1654003030000|2022-05-31 13:17:10|9344.73|9224.73|9344.29|9224.29|9344.81|9224.81|9344|9224|10
1654003040000|2022-05-31 13:17:20|9344.32|9224.32|9343.8|9223.8|9344.32|9224.32|9343.7|9223.7|10
1654003050000|2022-05-31 13:17:30|9343.15|9223.15|9342.01|9222.01|9343.15|9223.15|9341.87|9221.87|9
1654003060000|2022-05-31 13:17:40|9341.98|9221.98|9340.78|9220.78|9341.98|9221.98|9340.78|9220.78|8
1654003070000|2022-05-31 13:17:50|9340.8|9220.8|9339.13|9219.13|9340.8|9220.8|9338.6|9218.6|9
1654003080000|2022-05-31 13:18:00|9338.67|9218.67|9337.46|9217.46|9338.67|9218.67|9337.46|9217.46|10
1654003090000|2022-05-31 13:18:10|9337.48|9217.48|9337.74|9217.74|9337.74|9217.74|9337.01|9217.01|8
1654003100000|2022-05-31 13:18:20|9337.98|9217.98|9338.99|9218.99|9338.99|9218.99|9337.98|9217.98|9
1654003110000|2022-05-31 13:18:30|9337.84|9217.84|9337.92|9217.92|9337.92|9217.92|9337.58|9217.58|10
1654003120000|2022-05-31 13:18:40|9337.87|9217.87|9338.65|9218.65|9338.65|9218.65|9337.47|9217.47|10
1654003130000|2022-05-31 13:18:50|9338.67|9218.67|9339.63|9219.63|9340.17|9220.17|9338.6|9218.6|10
1654003140000|2022-05-31 13:19:00|9339.51|9219.51|9337.7|9217.7|9339.51|9219.51|9337.12|9217.12|10
1654003150000|2022-05-31 13:19:10|9337.55|9217.55|9337.46|9217.46|9337.92|9217.92|9337.44|9217.44|10
1654003160000|2022-05-31 13:19:20|9337.6|9217.6|9337.96|9217.96|9337.96|9217.96|9337.36|9217.36|10
1654003170000|2022-05-31 13:19:30|9337.98|9217.98|9338.28|9218.28|9338.28|9218.28|9337.95|9217.95|8
1654003180000|2022-05-31 13:19:40|9338.3|9218.3|9338.27|9218.27|9338.88|9218.88|9338.2|9218.2|10
1654003190000|2022-05-31 13:19:50|9338.24|9218.24|9337.6|9217.6|9338.57|9218.57|9337.6|9217.6|10
1654003200000|2022-05-31 13:20:00|9337.73|9217.73|9337.18|9217.18|9337.73|9217.73|9337.18|9217.18|10
1654003210000|2022-05-31 13:20:10|9336.62|9216.62|9336.66|9216.66|9336.78|9216.78|9336.54|9216.54|10
1654003220000|2022-05-31 13:20:20|9336.55|9216.55|9336.55|9216.55|9336.73|9216.73|9336|9216|9
1654003230000|2022-05-31 13:20:30|9335.76|9215.76|9338|9218|9338.12|9218.12|9335.76|9215.76|10
1654003240000|2022-05-31 13:20:40|9338.03|9218.03|9338.12|9218.12|9338.14|9218.14|9337.86|9217.86|10
1654003250000|2022-05-31 13:20:50|9338.09|9218.09|9337.69|9217.69|9338.09|9218.09|9337.53|9217.53|7
1654003260000|2022-05-31 13:21:00|9337.66|9217.66|9339.81|9219.81|9339.81|9219.81|9337.66|9217.66|7
1654003270000|2022-05-31 13:21:10|9339.86|9219.86|9341.42|9221.42|9341.42|9221.42|9339.67|9219.67|10
1654003280000|2022-05-31 13:21:20|9341.47|9221.47|9342.38|9222.38|9342.38|9222.38|9341.47|9221.47|10
1654003290000|2022-05-31 13:21:30|9342.23|9222.23|9342.4|9222.4|9342.62|9222.62|9341.91|9221.91|10
1654003300000|2022-05-31 13:21:40|9342.68|9222.68|9342.37|9222.37|9342.94|9222.94|9342.31|9222.31|10
1654003310000|2022-05-31 13:21:50|9342.43|9222.43|9343.33|9223.33|9343.33|9223.33|9342.43|9222.43|10
1654003320000|2022-05-31 13:22:00|9343.29|9223.29|9343.53|9223.53|9343.53|9223.53|9341.6|9221.6|10
1654003330000|2022-05-31 13:22:10|9343.92|9223.92|9346.03|9226.03|9346.33|9226.33|9343.92|9223.92|10
1654003340000|2022-05-31 13:22:20|9346|9226|9348.4|9228.4|9348.4|9228.4|9345.89|9225.89|10
1654003350000|2022-05-31 13:22:30|9349.31|9229.31|9352.19|9232.19|9352.19|9232.19|9349.31|9229.31|10
1654003360000|2022-05-31 13:22:40|9353.21|9233.21|9353.45|9233.45|9353.98|9233.98|9353.21|9233.21|10
1654003370000|2022-05-31 13:22:50|9353.34|9233.34|9352.97|9232.97|9353.34|9233.34|9352.4|9232.4|10
1654003380000|2022-05-31 13:23:00|9352.54|9232.54|9351.72|9231.72|9352.58|9232.58|9351.48|9231.48|8
1654003390000|2022-05-31 13:23:10|9351.71|9231.71|9352.36|9232.36|9352.38|9232.38|9351.71|9231.71|10
1654003400000|2022-05-31 13:23:20|9352.3|9232.3|9352.26|9232.26|9352.49|9232.49|9352|9232|10
1654003410000|2022-05-31 13:23:30|9352.17|9232.17|9352.81|9232.81|9352.81|9232.81|9351.91|9231.91|9
1654003420000|2022-05-31 13:23:40|9352.6|9232.6|9351.76|9231.76|9352.7|9232.7|9351.74|9231.74|10
1654003430000|2022-05-31 13:23:50|9352.05|9232.05|9351.02|9231.02|9352.17|9232.17|9351.02|9231.02|9
1654003440000|2022-05-31 13:24:00|9351.11|9231.11|9347.79|9227.79|9351.11|9231.11|9347.79|9227.79|9
1654003450000|2022-05-31 13:24:10|9347.7|9227.7|9346.32|9226.32|9347.7|9227.7|9346.32|9226.32|10
1654003460000|2022-05-31 13:24:20|9346.17|9226.17|9346.25|9226.25|9346.59|9226.59|9345.85|9225.85|10
1654003470000|2022-05-31 13:24:30|9345.79|9225.79|9344.74|9224.74|9346.03|9226.03|9344.74|9224.74|10
1654003480000|2022-05-31 13:24:40|9344.7|9224.7|9344.05|9224.05|9344.89|9224.89|9344.05|9224.05|9
1654003490000|2022-05-31 13:24:50|9343.38|9223.38|9343.19|9223.19|9343.57|9223.57|9342.81|9222.81|9
1654003500000|2022-05-31 13:25:00|9343.05|9223.05|9342.68|9222.68|9343.21|9223.21|9342.1|9222.1|9
1654003510000|2022-05-31 13:25:10|9342.42|9222.42|9344.06|9224.06|9344.06|9224.06|9342.42|9222.42|10
1654003520000|2022-05-31 13:25:20|9344.83|9224.83|9346.19|9226.19|9346.19|9226.19|9344.51|9224.51|9
1654003530000|2022-05-31 13:25:30|9346.3|9226.3|9347.15|9227.15|9347.15|9227.15|9345.66|9225.66|9
1654003540000|2022-05-31 13:25:40|9347.34|9227.34|9349.07|9229.07|9349.48|9229.48|9347.18|9227.18|10
1654003550000|2022-05-31 13:25:50|9349.12|9229.12|9350.39|9230.39|9350.56|9230.56|9348.82|9228.82|10
1654003560000|2022-05-31 13:26:00|9350.6|9230.6|9352.14|9232.14|9352.48|9232.48|9350.6|9230.6|10
1654003570000|2022-05-31 13:26:10|9352.08|9232.08|9352.77|9232.77|9353.04|9233.04|9352.08|9232.08|10
1654003580000|2022-05-31 13:26:20|9352.85|9232.85|9351.36|9231.36|9353.01|9233.01|9351.36|9231.36|9
1654003590000|2022-05-31 13:26:30|9351.34|9231.34|9352.75|9232.75|9352.75|9232.75|9351.29|9231.29|10
1654003600000|2022-05-31 13:26:40|9352.98|9232.98|9353.74|9233.74|9353.79|9233.79|9352.98|9232.98|10
1654003610000|2022-05-31 13:26:50|9353.95|9233.95|9355.19|9235.19|9355.19|9235.19|9353.84|9233.84|10
1654003620000|2022-05-31 13:27:00|9355.34|9235.34|9357.04|9237.04|9357.04|9237.04|9355.3|9235.3|10
1654003630000|2022-05-31 13:27:10|9356.9|9236.9|9356.39|9236.39|9357.68|9237.68|9356.2|9236.2|9
1654003640000|2022-05-31 13:27:20|9355.99|9235.99|9356.35|9236.35|9356.65|9236.65|9355.76|9235.76|10
1654003650000|2022-05-31 13:27:30|9355.97|9235.97|9356.92|9236.92|9356.92|9236.92|9355.62|9235.62|10
1654003660000|2022-05-31 13:27:40|9356.75|9236.75|9358.3|9238.3|9358.3|9238.3|9356.75|9236.75|10
1654003670000|2022-05-31 13:27:50|9358.75|9238.75|9360.86|9240.86|9360.86|9240.86|9358.71|9238.71|10
1654003680000|2022-05-31 13:28:00|9360.88|9240.88|9361.71|9241.71|9361.71|9241.71|9360.58|9240.58|10
1654003690000|2022-05-31 13:28:10|9362.3|9242.3|9363.6|9243.6|9363.92|9243.92|9362.3|9242.3|10
1654003700000|2022-05-31 13:28:20|9363.25|9243.25|9363.48|9243.48|9363.48|9243.48|9363.03|9243.03|10
1654003710000|2022-05-31 13:28:30|9363.62|9243.62|9364.37|9244.37|9364.37|9244.37|9363.42|9243.42|9
1654003720000|2022-05-31 13:28:40|9363.98|9243.98|9364.2|9244.2|9364.32|9244.32|9363.74|9243.74|10
1654003730000|2022-05-31 13:28:50|9364.13|9244.13|9364.8|9244.8|9365.13|9245.13|9363.99|9243.99|10
1654003740000|2022-05-31 13:29:00|9365.28|9245.28|9367.77|9247.77|9367.77|9247.77|9365.28|9245.28|9
1654003750000|2022-05-31 13:29:10|9369.42|9249.42|9371.13|9251.13|9371.13|9251.13|9369.26|9249.26|9
1654003760000|2022-05-31 13:29:20|9371.06|9251.06|9372.11|9252.11|9372.11|9252.11|9370.97|9250.97|8
1654003770000|2022-05-31 13:29:30|9372.64|9252.64|9381.11|9261.11|9381.26|9261.26|9372.64|9252.64|10
1654003780000|2022-05-31 13:29:40|9382.51|9262.51|9387.16|9267.16|9387.16|9267.16|9382.51|9262.51|10
1654003790000|2022-05-31 13:29:50|9387.6|9267.6|9387.83|9267.83|9388.36|9268.36|9386.23|9266.23|10
1654003800000|2022-05-31 13:30:00|9387.35|9267.35|9386.38|9266.38|9387.93|9267.93|9386.18|9266.18|10
1654003810000|2022-05-31 13:30:10|9385.84|9265.84|9383.89|9263.89|9386.03|9266.03|9383.89|9263.89|10
1654003820000|2022-05-31 13:30:20|9382.45|9262.45|9378.82|9258.82|9382.45|9262.45|9378.82|9258.82|10
1654003830000|2022-05-31 13:30:30|9378.1|9258.1|9370.53|9250.53|9378.44|9258.44|9370.53|9250.53|10
1654003840000|2022-05-31 13:30:40|9370.16|9250.16|9371.95|9251.95|9371.95|9251.95|9370.16|9250.16|9
1654003850000|2022-05-31 13:30:50|9372.39|9252.39|9370.28|9250.28|9372.61|9252.61|9370.28|9250.28|10
1654003860000|2022-05-31 13:31:00|9369.61|9249.61|9361.28|9241.28|9369.61|9249.61|9361.28|9241.28|10
1654003870000|2022-05-31 13:31:10|9362.34|9242.34|9354.95|9234.95|9362.34|9242.34|9354.95|9234.95|10
1654003880000|2022-05-31 13:31:20|9351.95|9231.95|9347.22|9227.22|9352.44|9232.44|9346.34|9226.34|10
1654003890000|2022-05-31 13:31:30|9346.16|9226.16|9343.51|9223.51|9346.16|9226.16|9342.55|9222.55|10
1654003900000|2022-05-31 13:31:40|9342.84|9222.84|9341.47|9221.47|9343.34|9223.34|9341.4|9221.4|10
1654003910000|2022-05-31 13:31:50|9341.2|9221.2|9340.61|9220.61|9341.73|9221.73|9340.61|9220.61|10
1654003920000|2022-05-31 13:32:00|9340.78|9220.78|9341.42|9221.42|9341.99|9221.99|9340.34|9220.34|10
1654003930000|2022-05-31 13:32:10|9340.93|9220.93|9336.43|9216.43|9341.06|9221.06|9336.43|9216.43|10
1654003940000|2022-05-31 13:32:20|9336.14|9216.14|9330.46|9210.46|9336.14|9216.14|9330.46|9210.46|10
1654003950000|2022-05-31 13:32:30|9328.67|9208.67|9318.8|9198.8|9328.67|9208.67|9318.8|9198.8|9
1654003960000|2022-05-31 13:32:40|9316.31|9196.31|9305.99|9185.99|9316.31|9196.31|9305.99|9185.99|10
1654003970000|2022-05-31 13:32:50|9302.86|9182.86|9296.33|9176.33|9302.86|9182.86|9296.23|9176.23|10
1654003980000|2022-05-31 13:33:00|9296.48|9176.48|9296.07|9176.07|9297.48|9177.48|9295.85|9175.85|9
1654003990000|2022-05-31 13:33:10|9293.79|9173.79|9284.26|9164.26|9293.79|9173.79|9284.26|9164.26|10
1654004000000|2022-05-31 13:33:20|9283.16|9163.16|9270.88|9150.88|9283.16|9163.16|9270.87|9150.87|10
1654004010000|2022-05-31 13:33:30|9269.35|9149.35|9267.88|9147.88|9269.67|9149.67|9267|9147|10
1654004020000|2022-05-31 13:33:40|9267.26|9147.26|9269.88|9149.88|9270.48|9150.48|9267.18|9147.18|10
1654004030000|2022-05-31 13:33:50|9269.55|9149.55|9269.95|9149.95|9269.95|9149.95|9267.56|9147.56|10
1654004040000|2022-05-31 13:34:00|9269.9|9149.9|9271.24|9151.24|9271.24|9151.24|9269.4|9149.4|9
1654004050000|2022-05-31 13:34:10|9270.72|9150.72|9274.3|9154.3|9274.3|9154.3|9270.7|9150.7|10
1654004060000|2022-05-31 13:34:20|9274.96|9154.96|9282.48|9162.48|9282.48|9162.48|9274.96|9154.96|10
1654004070000|2022-05-31 13:34:30|9282.94|9162.94|9280.13|9160.13|9282.94|9162.94|9280.13|9160.13|10
1654004080000|2022-05-31 13:34:40|9279.91|9159.91|9276.99|9156.99|9279.91|9159.91|9276.99|9156.99|10
1654004090000|2022-05-31 13:34:50|9276.37|9156.37|9272.62|9152.62|9276.37|9156.37|9272.62|9152.62|10
1654004100000|2022-05-31 13:35:00|9272.45|9152.45|9274.25|9154.25|9274.25|9154.25|9271.37|9151.37|10
1654004110000|2022-05-31 13:35:10|9274.51|9154.51|9276.58|9156.58|9276.58|9156.58|9274.51|9154.51|10
1654004120000|2022-05-31 13:35:20|9276.61|9156.61|9278.07|9158.07|9279.16|9159.16|9276.61|9156.61|10
1654004130000|2022-05-31 13:35:30|9278.23|9158.23|9280.52|9160.52|9280.73|9160.73|9278.23|9158.23|10
1654004140000|2022-05-31 13:35:40|9280.99|9160.99|9280.69|9160.69|9281.41|9161.41|9280.55|9160.55|10
1654004150000|2022-05-31 13:35:50|9281.21|9161.21|9279.01|9159.01|9281.21|9161.21|9278.98|9158.98|10
1654004160000|2022-05-31 13:36:00|9278.23|9158.23|9278.26|9158.26|9278.26|9158.26|9277.59|9157.59|9
1654004170000|2022-05-31 13:36:10|9278.24|9158.24|9277.19|9157.19|9278.4|9158.4|9276.97|9156.97|10
1654004180000|2022-05-31 13:36:20|9277.6|9157.6|9278.48|9158.48|9278.48|9158.48|9277.33|9157.33|10
1654004190000|2022-05-31 13:36:30|9278.76|9158.76|9281.65|9161.65|9281.65|9161.65|9278.76|9158.76|10
1654004200000|2022-05-31 13:36:40|9281.95|9161.95|9285.3|9165.3|9285.3|9165.3|9281.95|9161.95|10
1654004210000|2022-05-31 13:36:50|9285.26|9165.26|9287.26|9167.26|9287.49|9167.49|9285.26|9165.26|10
1654004220000|2022-05-31 13:37:00|9287.15|9167.15|9286.94|9166.94|9287.18|9167.18|9285.99|9165.99|10
1654004230000|2022-05-31 13:37:10|9286.62|9166.62|9284.71|9164.71|9286.62|9166.62|9284.6|9164.6|10
1654004240000|2022-05-31 13:37:20|9284.13|9164.13|9284.53|9164.53|9284.53|9164.53|9282.96|9162.96|10
1654004250000|2022-05-31 13:37:30|9284.62|9164.62|9282.63|9162.63|9284.72|9164.72|9282.63|9162.63|10
1654004260000|2022-05-31 13:37:40|9282.85|9162.85|9281.83|9161.83|9282.95|9162.95|9281.83|9161.83|10
1654004270000|2022-05-31 13:37:50|9281.81|9161.81|9277.11|9157.11|9281.81|9161.81|9277.11|9157.11|10
1654004280000|2022-05-31 13:38:00|9276.11|9156.11|9275.57|9155.57|9276.33|9156.33|9275.54|9155.54|10
1654004290000|2022-05-31 13:38:10|9275.29|9155.29|9276.01|9156.01|9276.01|9156.01|9275.29|9155.29|10
1654004300000|2022-05-31 13:38:20|9276.2|9156.2|9274.86|9154.86|9276.41|9156.41|9274.86|9154.86|10
1654004310000|2022-05-31 13:38:30|9274.11|9154.11|9272.97|9152.97|9274.11|9154.11|9272.97|9152.97|10
1654004320000|2022-05-31 13:38:40|9273.13|9153.13|9265.29|9145.29|9273.13|9153.13|9265.29|9145.29|10
1654004330000|2022-05-31 13:38:50|9264.52|9144.52|9260|9140|9264.52|9144.52|9259.83|9139.83|10
1654004340000|2022-05-31 13:39:00|9258.7|9138.7|9254.4|9134.4|9258.7|9138.7|9253.87|9133.87|10
1654004350000|2022-05-31 13:39:10|9254.79|9134.79|9259.18|9139.18|9259.18|9139.18|9254.55|9134.55|10
1654004360000|2022-05-31 13:39:20|9258.54|9138.54|9256.29|9136.29|9259.6|9139.6|9256.29|9136.29|10
1654004370000|2022-05-31 13:39:30|9256.75|9136.75|9255.61|9135.61|9256.75|9136.75|9255.29|9135.29|10
1654004380000|2022-05-31 13:39:40|9254.72|9134.72|9251.79|9131.79|9255.41|9135.41|9251.79|9131.79|10
1654004390000|2022-05-31 13:39:50|9249.59|9129.59|9242.97|9122.97|9249.59|9129.59|9242.97|9122.97|10
1654004400000|2022-05-31 13:40:00|9242.61|9122.61|9237.39|9117.39|9242.7|9122.7|9237.24|9117.24|10
1654004410000|2022-05-31 13:40:10|9236.2|9116.2|9228.4|9108.4|9236.2|9116.2|9227.35|9107.35|10
1654004420000|2022-05-31 13:40:20|9222.22|9102.22|9212.25|9092.25|9222.46|9102.46|9210.88|9090.88|10
1654004430000|2022-05-31 13:40:30|9215.27|9095.27|9209.54|9089.54|9215.83|9095.83|9209.06|9089.06|10
1654004440000|2022-05-31 13:40:40|9203.8|9083.8|9193.42|9073.42|9203.8|9083.8|9193.4|9073.4|10
1654004450000|2022-05-31 13:40:50|9189.76|9069.76|9178.6|9058.6|9189.76|9069.76|9178.6|9058.6|10
1654004460000|2022-05-31 13:41:00|9177.36|9057.36|9181.24|9061.24|9181.24|9061.24|9176.02|9056.02|10
1654004470000|2022-05-31 13:41:10|9182.23|9062.23|9188.35|9068.35|9188.35|9068.35|9182.23|9062.23|10
1654004480000|2022-05-31 13:41:20|9189.06|9069.06|9188.19|9068.19|9191.86|9071.86|9188.18|9068.18|10
1654004490000|2022-05-31 13:41:30|9189.05|9069.05|9184.11|9064.11|9189.05|9069.05|9184.11|9064.11|10
1654004500000|2022-05-31 13:41:40|9182.53|9062.53|9164.83|9044.83|9182.53|9062.53|9164.83|9044.83|10
1654004510000|2022-05-31 13:41:50|9165.21|9045.21|9160.6|9040.6|9165.21|9045.21|9158.92|9038.92|10
1654004520000|2022-05-31 13:42:00|9160.19|9040.19|9168.68|9048.68|9168.68|9048.68|9160.19|9040.19|10
1654004530000|2022-05-31 13:42:10|9169.84|9049.84|9175.9|9055.9|9176.04|9056.04|9169.84|9049.84|10
1654004540000|2022-05-31 13:42:20|9176.99|9056.99|9177.35|9057.35|9178.25|9058.25|9176.99|9056.99|10
1654004550000|2022-05-31 13:42:30|9177.06|9057.06|9176.81|9056.81|9178.08|9058.08|9176.44|9056.44|10
1654004560000|2022-05-31 13:42:40|9176.31|9056.31|9174.01|9054.01|9176.31|9056.31|9174.01|9054.01|10
1654004570000|2022-05-31 13:42:50|9173.38|9053.38|9168.68|9048.68|9173.38|9053.38|9168.68|9048.68|10
1654004580000|2022-05-31 13:43:00|9167.9|9047.9|9169.94|9049.94|9170.04|9050.04|9167.9|9047.9|10
1654004590000|2022-05-31 13:43:10|9170.21|9050.21|9175.18|9055.18|9175.18|9055.18|9170.21|9050.21|10
1654004600000|2022-05-31 13:43:20|9176.32|9056.32|9180.08|9060.08|9180.24|9060.24|9176.32|9056.32|10
1654004610000|2022-05-31 13:43:30|9179.09|9059.09|9178.12|9058.12|9179.85|9059.85|9178.12|9058.12|9
1654004620000|2022-05-31 13:43:40|9178.13|9058.13|9178.35|9058.35|9178.91|9058.91|9176.17|9056.17|10
1654004630000|2022-05-31 13:43:50|9178.58|9058.58|9174.84|9054.84|9178.58|9058.58|9174.84|9054.84|9
1654004640000|2022-05-31 13:44:00|9174.48|9054.48|9175.56|9055.56|9176.22|9056.22|9174.48|9054.48|10
1654004650000|2022-05-31 13:44:10|9176.18|9056.18|9180.87|9060.87|9180.87|9060.87|9176.18|9056.18|10
1654004660000|2022-05-31 13:44:20|9182.53|9062.53|9182.54|9062.54|9184.54|9064.54|9182.53|9062.53|10
1654004670000|2022-05-31 13:44:30|9181.81|9061.81|9180.47|9060.47|9182.31|9062.31|9180.47|9060.47|10
1654004680000|2022-05-31 13:44:40|9180.41|9060.41|9181.65|9061.65|9181.65|9061.65|9180.02|9060.02|10
1654004690000|2022-05-31 13:44:50|9183.41|9063.41|9183.1|9063.1|9184.67|9064.67|9182.14|9062.14|10
1654004700000|2022-05-31 13:45:00|9185.18|9065.18|9191.5|9071.5|9191.5|9071.5|9185.18|9065.18|10
1654004710000|2022-05-31 13:45:10|9192.15|9072.15|9195.52|9075.52|9195.56|9075.56|9192.15|9072.15|10
1654004720000|2022-05-31 13:45:20|9195.59|9075.59|9197.63|9077.63|9197.94|9077.94|9195.59|9075.59|10
1654004730000|2022-05-31 13:45:30|9197.52|9077.52|9200.2|9080.2|9201.2|9081.2|9197.47|9077.47|10
1654004740000|2022-05-31 13:45:40|9201.07|9081.07|9205.79|9085.79|9205.84|9085.84|9200.82|9080.82|10
1654004750000|2022-05-31 13:45:50|9207.16|9087.16|9213.03|9093.03|9213.03|9093.03|9207.16|9087.16|10
1654004760000|2022-05-31 13:46:00|9212.96|9092.96|9213.13|9093.13|9213.29|9093.29|9212.17|9092.17|10
1654004770000|2022-05-31 13:46:10|9214.02|9094.02|9216.44|9096.44|9217.18|9097.18|9213.65|9093.65|10
1654004780000|2022-05-31 13:46:20|9216.29|9096.29|9214.07|9094.07|9216.7|9096.7|9213.87|9093.87|10
1654004790000|2022-05-31 13:46:30|9214.66|9094.66|9213.3|9093.3|9214.66|9094.66|9212.99|9092.99|10
1654004800000|2022-05-31 13:46:40|9213.35|9093.35|9214.19|9094.19|9214.43|9094.43|9213.35|9093.35|10
1654004810000|2022-05-31 13:46:50|9214.16|9094.16|9219.16|9099.16|9219.16|9099.16|9214.16|9094.16|10
1654004820000|2022-05-31 13:47:00|9219.45|9099.45|9223.45|9103.45|9223.45|9103.45|9219.45|9099.45|10
1654004830000|2022-05-31 13:47:10|9223.4|9103.4|9225.15|9105.15|9225.35|9105.35|9223.4|9103.4|10
1654004840000|2022-05-31 13:47:20|9225.23|9105.23|9226.6|9106.6|9226.6|9106.6|9225.23|9105.23|10
1654004850000|2022-05-31 13:47:30|9226.57|9106.57|9226.08|9106.08|9226.57|9106.57|9225.68|9105.68|10
1654004860000|2022-05-31 13:47:40|9226.09|9106.09|9226.13|9106.13|9227.58|9107.58|9226.09|9106.09|10
1654004870000|2022-05-31 13:47:50|9225.74|9105.74|9222.17|9102.17|9225.74|9105.74|9222.1|9102.1|10
1654004880000|2022-05-31 13:48:00|9222.69|9102.69|9223.14|9103.14|9223.44|9103.44|9221.88|9101.88|10
1654004890000|2022-05-31 13:48:10|9222.41|9102.41|9225.38|9105.38|9225.38|9105.38|9222.41|9102.41|10
1654004900000|2022-05-31 13:48:20|9224.89|9104.89|9223.01|9103.01|9225.03|9105.03|9223.01|9103.01|10
1654004910000|2022-05-31 13:48:30|9222.3|9102.3|9218.89|9098.89|9222.3|9102.3|9218.7|9098.7|10
1654004920000|2022-05-31 13:48:40|9219.01|9099.01|9215.73|9095.73|9219.01|9099.01|9215.73|9095.73|10
1654004930000|2022-05-31 13:48:50|9215.46|9095.46|9211.85|9091.85|9215.72|9095.72|9211.85|9091.85|10
1654004940000|2022-05-31 13:49:00|9210.95|9090.95|9211.4|9091.4|9211.52|9091.52|9209.59|9089.59|10
1654004950000|2022-05-31 13:49:10|9212.21|9092.21|9209.18|9089.18|9212.21|9092.21|9209.18|9089.18|10
1654004960000|2022-05-31 13:49:20|9208.93|9088.93|9206.61|9086.61|9208.93|9088.93|9205.98|9085.98|10
1654004970000|2022-05-31 13:49:30|9206.38|9086.38|9203.97|9083.97|9206.38|9086.38|9203.97|9083.97|9
1654004980000|2022-05-31 13:49:40|9203.31|9083.31|9198.6|9078.6|9203.31|9083.31|9198.6|9078.6|10
1654004990000|2022-05-31 13:49:50|9198.71|9078.71|9191.06|9071.06|9198.71|9078.71|9191.06|9071.06|10
1654005000000|2022-05-31 13:50:00|9190.85|9070.85|9190.24|9070.24|9191.04|9071.04|9189.07|9069.07|10
1654005010000|2022-05-31 13:50:10|9189.86|9069.86|9188.32|9068.32|9189.86|9069.86|9187.83|9067.83|10
1654005020000|2022-05-31 13:50:20|9188.84|9068.84|9192.18|9072.18|9192.18|9072.18|9188.84|9068.84|10
1654005030000|2022-05-31 13:50:30|9192.58|9072.58|9193.08|9073.08|9193.4|9073.4|9192.58|9072.58|10
1654005040000|2022-05-31 13:50:40|9193.9|9073.9|9196.82|9076.82|9196.82|9076.82|9193.35|9073.35|10
1654005050000|2022-05-31 13:50:50|9197.02|9077.02|9199.12|9079.12|9199.12|9079.12|9196.52|9076.52|10
1654005060000|2022-05-31 13:51:00|9199.76|9079.76|9200.41|9080.41|9201.22|9081.22|9199.76|9079.76|10
1654005070000|2022-05-31 13:51:10|9201.19|9081.19|9198.03|9078.03|9201.19|9081.19|9198.02|9078.02|10
1654005080000|2022-05-31 13:51:20|9197.82|9077.82|9194.04|9074.04|9197.94|9077.94|9194.04|9074.04|10
1654005090000|2022-05-31 13:51:30|9193.72|9073.72|9195.6|9075.6|9195.6|9075.6|9193.52|9073.52|9
1654005100000|2022-05-31 13:51:40|9196.43|9076.43|9200.29|9080.29|9200.89|9080.89|9196.43|9076.43|10
1654005110000|2022-05-31 13:51:50|9200.48|9080.48|9199.26|9079.26|9200.98|9080.98|9199.26|9079.26|10
1654005120000|2022-05-31 13:52:00|9199.22|9079.22|9197.31|9077.31|9199.22|9079.22|9196.64|9076.64|10
1654005130000|2022-05-31 13:52:10|9197.77|9077.77|9196.43|9076.43|9198.17|9078.17|9196.35|9076.35|10
1654005140000|2022-05-31 13:52:20|9196.99|9076.99|9195.32|9075.32|9197.52|9077.52|9195.32|9075.32|9
1654005150000|2022-05-31 13:52:30|9195.29|9075.29|9195.62|9075.62|9195.65|9075.65|9194.79|9074.79|9
1654005160000|2022-05-31 13:52:40|9194.92|9074.92|9192.38|9072.38|9194.92|9074.92|9192.38|9072.38|10
1654005170000|2022-05-31 13:52:50|9191.47|9071.47|9190.24|9070.24|9191.47|9071.47|9190.12|9070.12|9
1654005180000|2022-05-31 13:53:00|9189.57|9069.57|9186.97|9066.97|9189.57|9069.57|9186.56|9066.56|10
1654005190000|2022-05-31 13:53:10|9186.74|9066.74|9185.89|9065.89|9187.26|9067.26|9185.89|9065.89|10
1654005200000|2022-05-31 13:53:20|9185.84|9065.84|9183.99|9063.99|9186.02|9066.02|9183.99|9063.99|10
1654005210000|2022-05-31 13:53:30|9183.96|9063.96|9184.14|9064.14|9184.31|9064.31|9183.24|9063.24|10
1654005220000|2022-05-31 13:53:40|9184.15|9064.15|9187.31|9067.31|9187.31|9067.31|9184.15|9064.15|10
1654005230000|2022-05-31 13:53:50|9188.38|9068.38|9190.29|9070.29|9190.29|9070.29|9188.38|9068.38|10
1654005240000|2022-05-31 13:54:00|9190.18|9070.18|9192.27|9072.27|9192.27|9072.27|9189.92|9069.92|10
1654005250000|2022-05-31 13:54:10|9192.6|9072.6|9193.12|9073.12|9193.27|9073.27|9192.45|9072.45|8
1654005260000|2022-05-31 13:54:20|9193.18|9073.18|9195.55|9075.55|9195.98|9075.98|9193.18|9073.18|10
1654005270000|2022-05-31 13:54:30|9195.82|9075.82|9201.9|9081.9|9201.9|9081.9|9195.76|9075.76|10
1654005280000|2022-05-31 13:54:40|9203.21|9083.21|9204.1|9084.1|9204.71|9084.71|9203.21|9083.21|9
1654005290000|2022-05-31 13:54:50|9203.91|9083.91|9204.42|9084.42|9204.42|9084.42|9203.64|9083.64|10
1654005300000|2022-05-31 13:55:00|9204.15|9084.15|9205.66|9085.66|9205.91|9085.91|9204.15|9084.15|10
1654005310000|2022-05-31 13:55:10|9205.73|9085.73|9208.78|9088.78|9208.78|9088.78|9205.73|9085.73|9
1654005320000|2022-05-31 13:55:20|9208.95|9088.95|9208.83|9088.83|9209.39|9089.39|9208.64|9088.64|10
1654005330000|2022-05-31 13:55:30|9208.91|9088.91|9210.92|9090.92|9210.92|9090.92|9208.67|9088.67|10
1654005340000|2022-05-31 13:55:40|9210.89|9090.89|9211.91|9091.91|9212.99|9092.99|9210.89|9090.89|10
1654005350000|2022-05-31 13:55:50|9214.32|9094.32|9213.87|9093.87|9214.87|9094.87|9213.39|9093.39|10
1654005360000|2022-05-31 13:56:00|9213.73|9093.73|9215.58|9095.58|9215.63|9095.63|9213.6|9093.6|10
1654005370000|2022-05-31 13:56:10|9215.5|9095.5|9218.09|9098.09|9218.47|9098.47|9215.5|9095.5|10
1654005380000|2022-05-31 13:56:20|9218.68|9098.68|9221.47|9101.47|9221.47|9101.47|9218.68|9098.68|10
1654005390000|2022-05-31 13:56:30|9222.26|9102.26|9222.76|9102.76|9222.85|9102.85|9221.96|9101.96|10
1654005400000|2022-05-31 13:56:40|9222.67|9102.67|9223.39|9103.39|9224.16|9104.16|9222.67|9102.67|9
1654005410000|2022-05-31 13:56:50|9223.91|9103.91|9222.29|9102.29|9224.06|9104.06|9222.29|9102.29|9
1654005420000|2022-05-31 13:57:00|9222.24|9102.24|9225.62|9105.62|9225.62|9105.62|9222.24|9102.24|10
1654005430000|2022-05-31 13:57:10|9225.58|9105.58|9225.49|9105.49|9225.58|9105.58|9225.19|9105.19|10
1654005440000|2022-05-31 13:57:20|9225.63|9105.63|9223.85|9103.85|9225.68|9105.68|9223.22|9103.22|10
1654005450000|2022-05-31 13:57:30|9223.74|9103.74|9222.76|9102.76|9224.02|9104.02|9222.52|9102.52|10
1654005460000|2022-05-31 13:57:40|9222.12|9102.12|9222.29|9102.29|9222.63|9102.63|9220.45|9100.45|10
1654005470000|2022-05-31 13:57:50|9222.2|9102.2|9221.08|9101.08|9222.2|9102.2|9220.95|9100.95|10
1654005480000|2022-05-31 13:58:00|9221.11|9101.11|9221.57|9101.57|9221.7|9101.7|9220.9|9100.9|9
1654005490000|2022-05-31 13:58:10|9221.81|9101.81|9220.83|9100.83|9222.72|9102.72|9220.83|9100.83|10
1654005500000|2022-05-31 13:58:20|9220.35|9100.35|9216.17|9096.17|9220.35|9100.35|9216.17|9096.17|9
1654005510000|2022-05-31 13:58:30|9215.67|9095.67|9214.14|9094.14|9215.94|9095.94|9213.25|9093.25|10
1654005520000|2022-05-31 13:58:40|9214.3|9094.3|9209.33|9089.33|9214.3|9094.3|9209.33|9089.33|10
1654005530000|2022-05-31 13:58:50|9208.56|9088.56|9206.69|9086.69|9208.56|9088.56|9206.69|9086.69|10
1654005540000|2022-05-31 13:59:00|9206.73|9086.73|9204.81|9084.81|9206.73|9086.73|9204.81|9084.81|10
1654005550000|2022-05-31 13:59:10|9204.85|9084.85|9205.2|9085.2|9205.2|9085.2|9204.56|9084.56|10
1654005560000|2022-05-31 13:59:20|9204.67|9084.67|9204.74|9084.74|9205.06|9085.06|9204.65|9084.65|10
1654005570000|2022-05-31 13:59:30|9204.91|9084.91|9206.83|9086.83|9206.83|9086.83|9204.16|9084.16|10
1654005580000|2022-05-31 13:59:40|9207.42|9087.42|9210.13|9090.13|9210.19|9090.19|9207.42|9087.42|10
1654005590000|2022-05-31 13:59:50|9210.38|9090.38|9212.54|9092.54|9212.54|9092.54|9210.38|9090.38|10
1654005600000|2022-05-31 14:00:00|9212.62|9092.62|9213.3|9093.3|9214.44|9094.44|9212.45|9092.45|10
1654005610000|2022-05-31 14:00:10|9212.8|9092.8|9210.97|9090.97|9212.8|9092.8|9210.97|9090.97|10
1654005620000|2022-05-31 14:00:20|9210.6|9090.6|9207.74|9087.74|9210.6|9090.6|9207.36|9087.36|10
1654005630000|2022-05-31 14:00:30|9207.58|9087.58|9209.76|9089.76|9209.76|9089.76|9207.11|9087.11|10
1654005640000|2022-05-31 14:00:40|9210.31|9090.31|9210.24|9090.24|9210.49|9090.49|9209.75|9089.75|9
1654005650000|2022-05-31 14:00:50|9209.15|9089.15|9205.39|9085.39|9209.15|9089.15|9205.39|9085.39|10
1654005660000|2022-05-31 14:01:00|9205.46|9085.46|9204.25|9084.25|9205.46|9085.46|9202.57|9082.57|10
1654005670000|2022-05-31 14:01:10|9203.93|9083.93|9201.4|9081.4|9204.19|9084.19|9201.4|9081.4|10
1654005680000|2022-05-31 14:01:20|9201.29|9081.29|9197.06|9077.06|9201.29|9081.29|9197.06|9077.06|10
1654005690000|2022-05-31 14:01:30|9196.7|9076.7|9190.01|9070.01|9196.7|9076.7|9190.01|9070.01|10
1654005700000|2022-05-31 14:01:40|9188.2|9068.2|9182.58|9062.58|9188.3|9068.3|9182.58|9062.58|10
1654005710000|2022-05-31 14:01:50|9181.3|9061.3|9176.58|9056.58|9181.3|9061.3|9176.58|9056.58|10
1654005720000|2022-05-31 14:02:00|9176.81|9056.81|9178|9058|9178|9058|9176.81|9056.81|9
1654005730000|2022-05-31 14:02:10|9178.73|9058.73|9184.47|9064.47|9184.47|9064.47|9178.73|9058.73|10
1654005740000|2022-05-31 14:02:20|9185.31|9065.31|9186.38|9066.38|9186.63|9066.63|9185.21|9065.21|10
1654005750000|2022-05-31 14:02:30|9187.65|9067.65|9189.01|9069.01|9189.5|9069.5|9187.65|9067.65|10
1654005760000|2022-05-31 14:02:40|9187.06|9067.06|9186.16|9066.16|9187.06|9067.06|9184.25|9064.25|10
1654005770000|2022-05-31 14:02:50|9186.76|9066.76|9189.64|9069.64|9189.68|9069.68|9186.76|9066.76|10
1654005780000|2022-05-31 14:03:00|9189.96|9069.96|9189.01|9069.01|9189.96|9069.96|9188.46|9068.46|10
1654005790000|2022-05-31 14:03:10|9189.13|9069.13|9188.95|9068.95|9189.27|9069.27|9188.59|9068.59|9
1654005800000|2022-05-31 14:03:20|9189|9069|9188.01|9068.01|9189|9069|9188.01|9068.01|10
1654005810000|2022-05-31 14:03:30|9187.88|9067.88|9186.72|9066.72|9187.88|9067.88|9186.23|9066.23|10
1654005820000|2022-05-31 14:03:40|9187.02|9067.02|9183.23|9063.23|9187.12|9067.12|9183.23|9063.23|10
1654005830000|2022-05-31 14:03:50|9182.5|9062.5|9181.41|9061.41|9182.5|9062.5|9181.41|9061.41|10
1654005840000|2022-05-31 14:04:00|9180.89|9060.89|9177.92|9057.92|9180.89|9060.89|9177.41|9057.41|10
1654005850000|2022-05-31 14:04:10|9177.64|9057.64|9175.44|9055.44|9177.92|9057.92|9175.44|9055.44|9
1654005860000|2022-05-31 14:04:20|9175.23|9055.23|9171.98|9051.98|9175.44|9055.44|9171.98|9051.98|10
1654005870000|2022-05-31 14:04:30|9170.75|9050.75|9159.3|9039.3|9170.75|9050.75|9159.3|9039.3|10
1654005880000|2022-05-31 14:04:40|9158.76|9038.76|9155.57|9035.57|9158.76|9038.76|9155.39|9035.39|10
1654005890000|2022-05-31 14:04:50|9155.25|9035.25|9151.68|9031.68|9155.35|9035.35|9151.68|9031.68|10
1654005900000|2022-05-31 14:05:00|9151.57|9031.57|9153.34|9033.34|9153.71|9033.71|9151.07|9031.07|10
1654005910000|2022-05-31 14:05:10|9153.81|9033.81|9154.86|9034.86|9154.98|9034.98|9153.16|9033.16|9
1654005920000|2022-05-31 14:05:20|9153.06|9033.06|9153.78|9033.78|9153.89|9033.89|9151.87|9031.87|10
1654005930000|2022-05-31 14:05:30|9153.04|9033.04|9153.24|9033.24|9153.73|9033.73|9151.86|9031.86|10
1654005940000|2022-05-31 14:05:40|9152.94|9032.94|9151.32|9031.32|9153.29|9033.29|9151.13|9031.13|10
1654005950000|2022-05-31 14:05:50|9150.35|9030.35|9149.27|9029.27|9150.35|9030.35|9149.07|9029.07|10
1654005960000|2022-05-31 14:06:00|9148.98|9028.98|9148.9|9028.9|9148.99|9028.99|9147.86|9027.86|10
1654005970000|2022-05-31 14:06:10|9148.91|9028.91|9150.38|9030.38|9150.38|9030.38|9148.91|9028.91|10
1654005980000|2022-05-31 14:06:20|9150.77|9030.77|9150.81|9030.81|9151.25|9031.25|9150.69|9030.69|10
1654005990000|2022-05-31 14:06:30|9150.53|9030.53|9146.64|9026.64|9150.53|9030.53|9146.64|9026.64|10
1654006000000|2022-05-31 14:06:40|9146.24|9026.24|9142.55|9022.55|9146.28|9026.28|9142.55|9022.55|10
1654006010000|2022-05-31 14:06:50|9142.73|9022.73|9141.99|9021.99|9142.93|9022.93|9141.51|9021.51|10
1654006020000|2022-05-31 14:07:00|9141.86|9021.86|9143.08|9023.08|9143.08|9023.08|9140.93|9020.93|10
1654006030000|2022-05-31 14:07:10|9143.1|9023.1|9146.41|9026.41|9148.44|9028.44|9143.1|9023.1|10
1654006040000|2022-05-31 14:07:20|9147.57|9027.57|9153.16|9033.16|9153.16|9033.16|9147.57|9027.57|10
1654006050000|2022-05-31 14:07:30|9153.27|9033.27|9154.86|9034.86|9155.27|9035.27|9153.27|9033.27|10
1654006060000|2022-05-31 14:07:40|9154.97|9034.97|9155.58|9035.58|9155.84|9035.84|9154.48|9034.48|10
1654006070000|2022-05-31 14:07:50|9156.05|9036.05|9156.39|9036.39|9157.04|9037.04|9155.77|9035.77|10
1654006080000|2022-05-31 14:08:00|9156.55|9036.55|9158.02|9038.02|9158.02|9038.02|9156.54|9036.54|10
1654006090000|2022-05-31 14:08:10|9159.8|9039.8|9166.04|9046.04|9166.04|9046.04|9159.8|9039.8|10
1654006100000|2022-05-31 14:08:20|9166.31|9046.31|9164.51|9044.51|9167.23|9047.23|9164.51|9044.51|10
1654006110000|2022-05-31 14:08:30|9164.44|9044.44|9165.21|9045.21|9165.49|9045.49|9164.44|9044.44|10
1654006120000|2022-05-31 14:08:40|9166.1|9046.1|9166.74|9046.74|9167.33|9047.33|9164.92|9044.92|10
1654006130000|2022-05-31 14:08:50|9166.91|9046.91|9166.34|9046.34|9166.98|9046.98|9166.17|9046.17|10
1654006140000|2022-05-31 14:09:00|9165.45|9045.45|9164.06|9044.06|9165.45|9045.45|9163.43|9043.43|10
1654006150000|2022-05-31 14:09:10|9164.13|9044.13|9164.46|9044.46|9164.73|9044.73|9164.13|9044.13|10
1654006160000|2022-05-31 14:09:20|9164.49|9044.49|9164.52|9044.52|9165.75|9045.75|9164.49|9044.49|10
1654006170000|2022-05-31 14:09:30|9164.64|9044.64|9165.22|9045.22|9165.22|9045.22|9164.42|9044.42|10
1654006180000|2022-05-31 14:09:40|9165.03|9045.03|9164.48|9044.48|9165.03|9045.03|9164.29|9044.29|9
1654006190000|2022-05-31 14:09:50|9164.45|9044.45|9164.45|9044.45|9164.71|9044.71|9163.8|9043.8|9
1654006200000|2022-05-31 14:10:00|9164.37|9044.37|9165.13|9045.13|9165.64|9045.64|9164.37|9044.37|10
1654006210000|2022-05-31 14:10:10|9165.23|9045.23|9166.11|9046.11|9166.17|9046.17|9164.78|9044.78|10
1654006220000|2022-05-31 14:10:20|9166.01|9046.01|9165.86|9045.86|9166.86|9046.86|9165.86|9045.86|10
1654006230000|2022-05-31 14:10:30|9165.31|9045.31|9164.83|9044.83|9165.31|9045.31|9163.64|9043.64|10
1654006240000|2022-05-31 14:10:40|9164.18|9044.18|9166.52|9046.52|9166.52|9046.52|9163.87|9043.87|10
1654006250000|2022-05-31 14:10:50|9166.43|9046.43|9164.8|9044.8|9166.73|9046.73|9164.77|9044.77|10
1654006260000|2022-05-31 14:11:00|9164.7|9044.7|9162.36|9042.36|9164.81|9044.81|9161.88|9041.88|10
1654006270000|2022-05-31 14:11:10|9162.34|9042.34|9163.8|9043.8|9163.8|9043.8|9162.06|9042.06|10
1654006280000|2022-05-31 14:11:20|9163.21|9043.21|9162.96|9042.96|9163.92|9043.92|9162.96|9042.96|10
1654006290000|2022-05-31 14:11:30|9162.64|9042.64|9162.22|9042.22|9162.94|9042.94|9162.22|9042.22|10
1654006300000|2022-05-31 14:11:40|9162.84|9042.84|9161.8|9041.8|9162.84|9042.84|9161.8|9041.8|10
1654006310000|2022-05-31 14:11:50|9161.39|9041.39|9158.74|9038.74|9161.39|9041.39|9158.58|9038.58|10
1654006320000|2022-05-31 14:12:00|9159.43|9039.43|9162.49|9042.49|9162.49|9042.49|9158.94|9038.94|10
1654006330000|2022-05-31 14:12:10|9162.36|9042.36|9165.57|9045.57|9165.88|9045.88|9162.36|9042.36|10
1654006340000|2022-05-31 14:12:20|9166.65|9046.65|9166.58|9046.58|9167.57|9047.57|9166.58|9046.58|9
1654006350000|2022-05-31 14:12:30|9166.52|9046.52|9168.4|9048.4|9168.4|9048.4|9166.4|9046.4|9
1654006360000|2022-05-31 14:12:40|9167.73|9047.73|9169.72|9049.72|9169.72|9049.72|9167.73|9047.73|10
1654006370000|2022-05-31 14:12:50|9169.84|9049.84|9170.99|9050.99|9171.27|9051.27|9169.6|9049.6|10
1654006380000|2022-05-31 14:13:00|9171.09|9051.09|9172.51|9052.51|9172.51|9052.51|9171.09|9051.09|10
1654006390000|2022-05-31 14:13:10|9171.62|9051.62|9173.35|9053.35|9173.35|9053.35|9171.58|9051.58|10
1654006400000|2022-05-31 14:13:20|9173.77|9053.77|9177.06|9057.06|9177.06|9057.06|9173.77|9053.77|10
1654006410000|2022-05-31 14:13:30|9177.05|9057.05|9178.07|9058.07|9178.07|9058.07|9177.05|9057.05|10
1654006420000|2022-05-31 14:13:40|9178.53|9058.53|9181.42|9061.42|9181.74|9061.74|9178.53|9058.53|10
1654006430000|2022-05-31 14:13:50|9182.36|9062.36|9185.22|9065.22|9185.22|9065.22|9182.11|9062.11|10
1654006440000|2022-05-31 14:14:00|9184.86|9064.86|9185.56|9065.56|9185.56|9065.56|9184.45|9064.45|10
1654006450000|2022-05-31 14:14:10|9184.41|9064.41|9187.3|9067.3|9187.3|9067.3|9184.41|9064.41|10
1654006460000|2022-05-31 14:14:20|9187.68|9067.68|9189.81|9069.81|9189.81|9069.81|9187.57|9067.57|10
1654006470000|2022-05-31 14:14:30|9190.2|9070.2|9192.06|9072.06|9192.06|9072.06|9189.8|9069.8|10
1654006480000|2022-05-31 14:14:40|9192.84|9072.84|9198.68|9078.68|9198.68|9078.68|9192.41|9072.41|10
1654006490000|2022-05-31 14:14:50|9198.25|9078.25|9202.72|9082.72|9202.72|9082.72|9198.25|9078.25|10
1654006500000|2022-05-31 14:15:00|9202.87|9082.87|9206.09|9086.09|9206.09|9086.09|9202.87|9082.87|9
1654006510000|2022-05-31 14:15:10|9207.69|9087.69|9209.49|9089.49|9209.55|9089.55|9207.69|9087.69|10
1654006520000|2022-05-31 14:15:20|9209.52|9089.52|9210.9|9090.9|9210.9|9090.9|9209.29|9089.29|10
1654006530000|2022-05-31 14:15:30|9211.05|9091.05|9209.26|9089.26|9211.05|9091.05|9209.26|9089.26|10
1654006540000|2022-05-31 14:15:40|9208.53|9088.53|9208.46|9088.46|9210.22|9090.22|9208.45|9088.45|9
1654006550000|2022-05-31 14:15:50|9209.44|9089.44|9209.28|9089.28|9210|9090|9208.77|9088.77|10
1654006560000|2022-05-31 14:16:00|9209.24|9089.24|9209.73|9089.73|9210.35|9090.35|9208.81|9088.81|10
1654006570000|2022-05-31 14:16:10|9209.96|9089.96|9216.26|9096.26|9216.26|9096.26|9209.64|9089.64|10
1654006580000|2022-05-31 14:16:20|9216.55|9096.55|9222.32|9102.32|9222.32|9102.32|9216.55|9096.55|10
1654006590000|2022-05-31 14:16:30|9221.16|9101.16|9227.48|9107.48|9227.55|9107.55|9221.16|9101.16|10
1654006600000|2022-05-31 14:16:40|9227.03|9107.03|9224.86|9104.86|9227.03|9107.03|9224.86|9104.86|10
1654006610000|2022-05-31 14:16:50|9225.01|9105.01|9221.67|9101.67|9225.01|9105.01|9221.67|9101.67|10
1654006620000|2022-05-31 14:17:00|9221.47|9101.47|9221.94|9101.94|9221.94|9101.94|9221.06|9101.06|10
1654006630000|2022-05-31 14:17:10|9222|9102|9223.26|9103.26|9223.65|9103.65|9222|9102|10
1654006640000|2022-05-31 14:17:20|9223.31|9103.31|9227.13|9107.13|9227.13|9107.13|9223.31|9103.31|9
1654006650000|2022-05-31 14:17:30|9227.49|9107.49|9229.87|9109.87|9229.87|9109.87|9226.99|9106.99|10
1654006660000|2022-05-31 14:17:40|9229.67|9109.67|9240.59|9120.59|9240.59|9120.59|9229.67|9109.67|10
1654006670000|2022-05-31 14:17:50|9242.19|9122.19|9248.02|9128.02|9248.11|9128.11|9242.19|9122.19|10
1654006680000|2022-05-31 14:18:00|9247.74|9127.74|9247.82|9127.82|9248.29|9128.29|9247.16|9127.16|10
1654006690000|2022-05-31 14:18:10|9247.67|9127.67|9248.87|9128.87|9248.87|9128.87|9247.49|9127.49|10
1654006700000|2022-05-31 14:18:20|9249.2|9129.2|9253.36|9133.36|9253.36|9133.36|9249.18|9129.18|10
1654006710000|2022-05-31 14:18:30|9252.63|9132.63|9254.44|9134.44|9255.18|9135.18|9252.63|9132.63|10
1654006720000|2022-05-31 14:18:40|9255|9135|9254.22|9134.22|9255|9135|9254.15|9134.15|10
1654006730000|2022-05-31 14:18:50|9254.04|9134.04|9255.11|9135.11|9255.47|9135.47|9254.04|9134.04|10
1654006740000|2022-05-31 14:19:00|9254.84|9134.84|9252.48|9132.48|9254.84|9134.84|9252.48|9132.48|10
1654006750000|2022-05-31 14:19:10|9252.35|9132.35|9247.24|9127.24|9252.35|9132.35|9247.24|9127.24|10
1654006760000|2022-05-31 14:19:20|9246.84|9126.84|9242.13|9122.13|9246.84|9126.84|9242.13|9122.13|9
1654006770000|2022-05-31 14:19:30|9241.66|9121.66|9242.21|9122.21|9242.21|9122.21|9241.11|9121.11|10
1654006780000|2022-05-31 14:19:40|9241.6|9121.6|9245.06|9125.06|9245.06|9125.06|9241.6|9121.6|10
1654006790000|2022-05-31 14:19:50|9245.28|9125.28|9246.08|9126.08|9246.08|9126.08|9245.28|9125.28|10
1654006800000|2022-05-31 14:20:00|9246.42|9126.42|9247.66|9127.66|9247.66|9127.66|9246.31|9126.31|10
1654006810000|2022-05-31 14:20:10|9248.31|9128.31|9250.5|9130.5|9250.5|9130.5|9248.31|9128.31|10
1654006820000|2022-05-31 14:20:20|9250.23|9130.23|9257.56|9137.56|9257.56|9137.56|9250.23|9130.23|9
1654006830000|2022-05-31 14:20:30|9257.8|9137.8|9259.88|9139.88|9259.88|9139.88|9257.78|9137.78|10
1654006840000|2022-05-31 14:20:40|9259.86|9139.86|9260.56|9140.56|9260.96|9140.96|9259.79|9139.79|10
1654006850000|2022-05-31 14:20:50|9260.75|9140.75|9261.4|9141.4|9262.05|9142.05|9260.75|9140.75|9
1654006860000|2022-05-31 14:21:00|9261.24|9141.24|9260.81|9140.81|9261.26|9141.26|9260.53|9140.53|10
1654006870000|2022-05-31 14:21:10|9260.88|9140.88|9262.02|9142.02|9262.02|9142.02|9260.82|9140.82|10
1654006880000|2022-05-31 14:21:20|9262.25|9142.25|9262.41|9142.41|9262.41|9142.41|9260.93|9140.93|10
1654006890000|2022-05-31 14:21:30|9262.74|9142.74|9263.81|9143.81|9263.81|9143.81|9262.31|9142.31|10
1654006900000|2022-05-31 14:21:40|9263.97|9143.97|9264.61|9144.61|9265|9145|9263.6|9143.6|10
1654006910000|2022-05-31 14:21:50|9264.66|9144.66|9267.13|9147.13|9267.26|9147.26|9264.64|9144.64|10
1654006920000|2022-05-31 14:22:00|9267.7|9147.7|9271.29|9151.29|9271.29|9151.29|9267.7|9147.7|10
1654006930000|2022-05-31 14:22:10|9271.33|9151.33|9271.17|9151.17|9271.83|9151.83|9269.86|9149.86|10
1654006940000|2022-05-31 14:22:20|9271.07|9151.07|9268.61|9148.61|9271.07|9151.07|9268.61|9148.61|10
1654006950000|2022-05-31 14:22:30|9268.73|9148.73|9269.03|9149.03|9269.03|9149.03|9268.49|9148.49|10
1654006960000|2022-05-31 14:22:40|9268.87|9148.87|9268.38|9148.38|9269.24|9149.24|9268.38|9148.38|10
1654006970000|2022-05-31 14:22:50|9268.23|9148.23|9265.93|9145.93|9268.23|9148.23|9265.73|9145.73|10
1654006980000|2022-05-31 14:23:00|9266|9146|9265.29|9145.29|9266.29|9146.29|9265.29|9145.29|10
1654006990000|2022-05-31 14:23:10|9265.27|9145.27|9263.63|9143.63|9265.27|9145.27|9263.63|9143.63|10
1654007000000|2022-05-31 14:23:20|9262.87|9142.87|9261.8|9141.8|9262.94|9142.94|9261.77|9141.77|10
1654007010000|2022-05-31 14:23:30|9262.29|9142.29|9261.07|9141.07|9262.45|9142.45|9261.07|9141.07|9
1654007020000|2022-05-31 14:23:40|9261.31|9141.31|9259.97|9139.97|9261.57|9141.57|9259.97|9139.97|10
1654007030000|2022-05-31 14:23:50|9259.89|9139.89|9257.14|9137.14|9259.89|9139.89|9256.86|9136.86|10
1654007040000|2022-05-31 14:24:00|9256.88|9136.88|9255.73|9135.73|9256.88|9136.88|9255.73|9135.73|10
1654007050000|2022-05-31 14:24:10|9255.8|9135.8|9252.83|9132.83|9255.8|9135.8|9252.56|9132.56|10
1654007060000|2022-05-31 14:24:20|9251.99|9131.99|9249.99|9129.99|9251.99|9131.99|9249.99|9129.99|10
1654007070000|2022-05-31 14:24:30|9249.65|9129.65|9249.77|9129.77|9250.3|9130.3|9249.3|9129.3|10
1654007080000|2022-05-31 14:24:40|9249.08|9129.08|9249.03|9129.03|9249.27|9129.27|9248.9|9128.9|10
1654007090000|2022-05-31 14:24:50|9249.02|9129.02|9248.3|9128.3|9249.02|9129.02|9248.3|9128.3|10
1654007100000|2022-05-31 14:25:00|9247.54|9127.54|9247.8|9127.8|9247.8|9127.8|9247.13|9127.13|9
1654007110000|2022-05-31 14:25:10|9247.51|9127.51|9247.16|9127.16|9247.7|9127.7|9247.16|9127.16|9
1654007120000|2022-05-31 14:25:20|9247.83|9127.83|9247.98|9127.98|9247.98|9127.98|9247.23|9127.23|10
1654007130000|2022-05-31 14:25:30|9248.23|9128.23|9250.52|9130.52|9250.52|9130.52|9248.16|9128.16|10
1654007140000|2022-05-31 14:25:40|9249.65|9129.65|9247.36|9127.36|9249.65|9129.65|9247.36|9127.36|10
1654007150000|2022-05-31 14:25:50|9247.34|9127.34|9246.18|9126.18|9247.8|9127.8|9246.18|9126.18|10
1654007160000|2022-05-31 14:26:00|9245.91|9125.91|9246.02|9126.02|9246.36|9126.36|9245.84|9125.84|10
1654007170000|2022-05-31 14:26:10|9246.28|9126.28|9244.21|9124.21|9246.28|9126.28|9244.21|9124.21|9
1654007180000|2022-05-31 14:26:20|9244.02|9124.02|9241.44|9121.44|9244.02|9124.02|9241.44|9121.44|10
1654007190000|2022-05-31 14:26:30|9241.09|9121.09|9239.24|9119.24|9241.15|9121.15|9238.89|9118.89|9
1654007200000|2022-05-31 14:26:40|9239.21|9119.21|9238.44|9118.44|9239.7|9119.7|9238.44|9118.44|10
1654007210000|2022-05-31 14:26:50|9238.26|9118.26|9236.96|9116.96|9238.26|9118.26|9236.64|9116.64|10
1654007220000|2022-05-31 14:27:00|9236.81|9116.81|9237.98|9117.98|9238.39|9118.39|9236.81|9116.81|10
1654007230000|2022-05-31 14:27:10|9237.83|9117.83|9237.02|9117.02|9237.83|9117.83|9236.4|9116.4|9
1654007240000|2022-05-31 14:27:20|9236.88|9116.88|9238.26|9118.26|9238.6|9118.6|9236.88|9116.88|10
1654007250000|2022-05-31 14:27:30|9238.82|9118.82|9237.78|9117.78|9238.82|9118.82|9237.78|9117.78|9
1654007260000|2022-05-31 14:27:40|9237.62|9117.62|9237.17|9117.17|9237.62|9117.62|9237.11|9117.11|9
1654007270000|2022-05-31 14:27:50|9237.28|9117.28|9239.55|9119.55|9239.55|9119.55|9237.28|9117.28|10
1654007280000|2022-05-31 14:28:00|9240.12|9120.12|9243.59|9123.59|9243.68|9123.68|9240.12|9120.12|10
1654007290000|2022-05-31 14:28:10|9243.99|9123.99|9249.23|9129.23|9249.23|9129.23|9243.59|9123.59|10
1654007300000|2022-05-31 14:28:20|9249.53|9129.53|9252.74|9132.74|9252.74|9132.74|9249.53|9129.53|10
1654007310000|2022-05-31 14:28:30|9253.1|9133.1|9252.83|9132.83|9253.1|9133.1|9252.71|9132.71|9
1654007320000|2022-05-31 14:28:40|9252.63|9132.63|9250.92|9130.92|9252.74|9132.74|9250.92|9130.92|10
1654007330000|2022-05-31 14:28:50|9250.53|9130.53|9247.68|9127.68|9250.53|9130.53|9247.68|9127.68|10
1654007340000|2022-05-31 14:29:00|9248|9128|9248.15|9128.15|9248.66|9128.66|9247.94|9127.94|10
1654007350000|2022-05-31 14:29:10|9248.05|9128.05|9245.64|9125.64|9248.05|9128.05|9245.59|9125.59|9
1654007360000|2022-05-31 14:29:20|9245.73|9125.73|9243.84|9123.84|9245.73|9125.73|9243.84|9123.84|10
1654007370000|2022-05-31 14:29:30|9243.94|9123.94|9243.41|9123.41|9244.07|9124.07|9243.41|9123.41|10
1654007380000|2022-05-31 14:29:40|9243.22|9123.22|9242.13|9122.13|9243.22|9123.22|9242.13|9122.13|9
1654007390000|2022-05-31 14:29:50|9241.92|9121.92|9240.42|9120.42|9242.02|9122.02|9240.42|9120.42|10
1654007400000|2022-05-31 14:30:00|9240.25|9120.25|9239.6|9119.6|9240.27|9120.27|9239.07|9119.07|10
1654007410000|2022-05-31 14:30:10|9240.34|9120.34|9243.48|9123.48|9243.48|9123.48|9240.34|9120.34|9
1654007420000|2022-05-31 14:30:20|9243.72|9123.72|9241.88|9121.88|9243.8|9123.8|9241.88|9121.88|10
1654007430000|2022-05-31 14:30:30|9242.76|9122.76|9248.09|9128.09|9248.09|9128.09|9242.76|9122.76|10
1654007440000|2022-05-31 14:30:40|9248.77|9128.77|9251.12|9131.12|9251.19|9131.19|9248.77|9128.77|10
1654007450000|2022-05-31 14:30:50|9251.62|9131.62|9251.85|9131.85|9252.48|9132.48|9251.62|9131.62|9
1654007460000|2022-05-31 14:31:00|9251.95|9131.95|9256.74|9136.74|9256.74|9136.74|9251.95|9131.95|10
1654007470000|2022-05-31 14:31:10|9257.4|9137.4|9263.14|9143.14|9263.14|9143.14|9257.4|9137.4|10
1654007480000|2022-05-31 14:31:20|9263.72|9143.72|9269.66|9149.66|9269.66|9149.66|9263.72|9143.72|10
1654007490000|2022-05-31 14:31:30|9270.63|9150.63|9274.26|9154.26|9274.26|9154.26|9270.63|9150.63|10
1654007500000|2022-05-31 14:31:40|9274.45|9154.45|9277.04|9157.04|9277.76|9157.76|9274.45|9154.45|10
1654007510000|2022-05-31 14:31:50|9276.68|9156.68|9277.01|9157.01|9277.28|9157.28|9276.6|9156.6|10
1654007520000|2022-05-31 14:32:00|9276.63|9156.63|9274.84|9154.84|9276.63|9156.63|9274.74|9154.74|9
1654007530000|2022-05-31 14:32:10|9275.52|9155.52|9275.45|9155.45|9275.91|9155.91|9275.01|9155.01|9
1654007540000|2022-05-31 14:32:20|9275.62|9155.62|9279.79|9159.79|9279.79|9159.79|9275.62|9155.62|10
1654007550000|2022-05-31 14:32:30|9280.47|9160.47|9279.71|9159.71|9280.64|9160.64|9279.46|9159.46|10
1654007560000|2022-05-31 14:32:40|9279.39|9159.39|9276.28|9156.28|9279.39|9159.39|9276.28|9156.28|10
1654007570000|2022-05-31 14:32:50|9276.21|9156.21|9275.18|9155.18|9276.42|9156.42|9275.13|9155.13|10
1654007580000|2022-05-31 14:33:00|9274.63|9154.63|9273.9|9153.9|9274.87|9154.87|9273.72|9153.72|10
1654007590000|2022-05-31 14:33:10|9273.61|9153.61|9272.13|9152.13|9273.61|9153.61|9271.92|9151.92|9
1654007600000|2022-05-31 14:33:20|9272.01|9152.01|9273.28|9153.28|9273.73|9153.73|9272.01|9152.01|10
1654007610000|2022-05-31 14:33:30|9273.33|9153.33|9272.91|9152.91|9273.69|9153.69|9272.91|9152.91|9
1654007620000|2022-05-31 14:33:40|9272.55|9152.55|9271.82|9151.82|9272.97|9152.97|9271.82|9151.82|9
1654007630000|2022-05-31 14:33:50|9271.74|9151.74|9271.37|9151.37|9272.12|9152.12|9271.21|9151.21|9
1654007640000|2022-05-31 14:34:00|9271.38|9151.38|9269.91|9149.91|9271.99|9151.99|9269.91|9149.91|10
1654007650000|2022-05-31 14:34:10|9269.15|9149.15|9267.63|9147.63|9269.15|9149.15|9267.63|9147.63|9
1654007660000|2022-05-31 14:34:20|9267.38|9147.38|9267.36|9147.36|9268.02|9148.02|9267.02|9147.02|10
1654007670000|2022-05-31 14:34:30|9268.36|9148.36|9268.93|9148.93|9269.06|9149.06|9267.64|9147.64|10
1654007680000|2022-05-31 14:34:40|9268.74|9148.74|9268.92|9148.92|9269.02|9149.02|9268.19|9148.19|10
1654007690000|2022-05-31 14:34:50|9268.58|9148.58|9267.97|9147.97|9268.91|9148.91|9267.97|9147.97|10
1654007700000|2022-05-31 14:35:00|9268.07|9148.07|9265.92|9145.92|9268.07|9148.07|9265.11|9145.11|10
1654007710000|2022-05-31 14:35:10|9265.74|9145.74|9266.45|9146.45|9267.11|9147.11|9265.74|9145.74|9
1654007720000|2022-05-31 14:35:20|9266.74|9146.74|9265.55|9145.55|9266.74|9146.74|9264.91|9144.91|10
1654007730000|2022-05-31 14:35:30|9265.59|9145.59|9264.86|9144.86|9265.71|9145.71|9264.51|9144.51|10
1654007740000|2022-05-31 14:35:40|9265.86|9145.86|9267.84|9147.84|9268.1|9148.1|9265.86|9145.86|10
1654007750000|2022-05-31 14:35:50|9268.5|9148.5|9268.29|9148.29|9268.6|9148.6|9268.09|9148.09|10
1654007760000|2022-05-31 14:36:00|9268.17|9148.17|9267.87|9147.87|9268.32|9148.32|9267.87|9147.87|9
1654007770000|2022-05-31 14:36:10|9268.32|9148.32|9268.35|9148.35|9269.13|9149.13|9268.19|9148.19|9
1654007780000|2022-05-31 14:36:20|9267.54|9147.54|9266.26|9146.26|9267.54|9147.54|9266.26|9146.26|9
1654007790000|2022-05-31 14:36:30|9265.87|9145.87|9265.18|9145.18|9266.49|9146.49|9265.11|9145.11|10
1654007800000|2022-05-31 14:36:40|9264.82|9144.82|9264.22|9144.22|9265.97|9145.97|9264.22|9144.22|10
1654007810000|2022-05-31 14:36:50|9263.98|9143.98|9263.35|9143.35|9263.98|9143.98|9263.14|9143.14|10
1654007820000|2022-05-31 14:37:00|9263.4|9143.4|9264.4|9144.4|9264.4|9144.4|9262.85|9142.85|10
1654007830000|2022-05-31 14:37:10|9264.02|9144.02|9262.1|9142.1|9264.16|9144.16|9261.98|9141.98|10
1654007840000|2022-05-31 14:37:20|9262.03|9142.03|9261.2|9141.2|9262.58|9142.58|9261.2|9141.2|10
1654007850000|2022-05-31 14:37:30|9261.09|9141.09|9258.76|9138.76|9261.17|9141.17|9258.76|9138.76|10
1654007860000|2022-05-31 14:37:40|9258.8|9138.8|9258.13|9138.13|9258.8|9138.8|9257.59|9137.59|10
1654007870000|2022-05-31 14:37:50|9257.45|9137.45|9257.79|9137.79|9258.07|9138.07|9257.28|9137.28|8
1654007880000|2022-05-31 14:38:00|9257.61|9137.61|9257.56|9137.56|9257.61|9137.61|9257.05|9137.05|10
1654007890000|2022-05-31 14:38:10|9257.37|9137.37|9257.71|9137.71|9257.71|9137.71|9256.82|9136.82|10
1654007900000|2022-05-31 14:38:20|9257.78|9137.78|9259|9139|9259|9139|9257.72|9137.72|10
1654007910000|2022-05-31 14:38:30|9259.37|9139.37|9261.45|9141.45|9261.45|9141.45|9259.35|9139.35|10
1654007920000|2022-05-31 14:38:40|9261.44|9141.44|9262.26|9142.26|9262.65|9142.65|9261.44|9141.44|10
1654007930000|2022-05-31 14:38:50|9263.05|9143.05|9261.99|9141.99|9263.27|9143.27|9261.92|9141.92|10
1654007940000|2022-05-31 14:39:00|9262.28|9142.28|9263.76|9143.76|9263.82|9143.82|9262.22|9142.22|10
1654007950000|2022-05-31 14:39:10|9263.66|9143.66|9264.92|9144.92|9264.92|9144.92|9262.95|9142.95|10
1654007960000|2022-05-31 14:39:20|9264.86|9144.86|9265.45|9145.45|9265.88|9145.88|9264.8|9144.8|10
1654007970000|2022-05-31 14:39:30|9265.49|9145.49|9264.36|9144.36|9265.57|9145.57|9264.36|9144.36|10
1654007980000|2022-05-31 14:39:40|9264.51|9144.51|9264.18|9144.18|9264.71|9144.71|9263.67|9143.67|10
1654007990000|2022-05-31 14:39:50|9264.2|9144.2|9266.01|9146.01|9266.01|9146.01|9264.2|9144.2|10
1654008000000|2022-05-31 14:40:00|9265.29|9145.29|9266.89|9146.89|9266.9|9146.9|9265.29|9145.29|10
1654008010000|2022-05-31 14:40:10|9267.01|9147.01|9267.97|9147.97|9267.97|9147.97|9267.01|9147.01|10
1654008020000|2022-05-31 14:40:20|9267.59|9147.59|9268.48|9148.48|9268.48|9148.48|9267.11|9147.11|10
1654008030000|2022-05-31 14:40:30|9269.19|9149.19|9270.36|9150.36|9270.37|9150.37|9269.19|9149.19|10
1654008040000|2022-05-31 14:40:40|9270.35|9150.35|9270.82|9150.82|9270.98|9150.98|9270.24|9150.24|10
1654008050000|2022-05-31 14:40:50|9271.08|9151.08|9272.68|9152.68|9272.68|9152.68|9270.77|9150.77|10
1654008060000|2022-05-31 14:41:00|9274.52|9154.52|9279.85|9159.85|9279.85|9159.85|9274.34|9154.34|10
1654008070000|2022-05-31 14:41:10|9278.94|9158.94|9283.83|9163.83|9283.83|9163.83|9278.93|9158.93|10
1654008080000|2022-05-31 14:41:20|9284.91|9164.91|9285.78|9165.78|9285.81|9165.81|9284.45|9164.45|10
1654008090000|2022-05-31 14:41:30|9286.76|9166.76|9285.56|9165.56|9287.73|9167.73|9285.42|9165.42|10
1654008100000|2022-05-31 14:41:40|9285.22|9165.22|9284.98|9164.98|9285.98|9165.98|9284.56|9164.56|10
1654008110000|2022-05-31 14:41:50|9284.35|9164.35|9282.32|9162.32|9284.35|9164.35|9282.32|9162.32|10
1654008120000|2022-05-31 14:42:00|9282.62|9162.62|9280.42|9160.42|9282.76|9162.76|9280.42|9160.42|10
1654008130000|2022-05-31 14:42:10|9279.23|9159.23|9279.68|9159.68|9279.68|9159.68|9278.31|9158.31|10
1654008140000|2022-05-31 14:42:20|9279.71|9159.71|9279.23|9159.23|9280.1|9160.1|9279.1|9159.1|10
1654008150000|2022-05-31 14:42:30|9278.8|9158.8|9278.13|9158.13|9278.8|9158.8|9278.06|9158.06|10
1654008160000|2022-05-31 14:42:40|9277.59|9157.59|9275.99|9155.99|9277.59|9157.59|9275.99|9155.99|10
1654008170000|2022-05-31 14:42:50|9276.91|9156.91|9278.36|9158.36|9279.33|9159.33|9276.91|9156.91|10
1654008180000|2022-05-31 14:43:00|9278.9|9158.9|9280.81|9160.81|9281|9161|9278.8|9158.8|10
1654008190000|2022-05-31 14:43:10|9280.31|9160.31|9285.39|9165.39|9285.39|9165.39|9280.31|9160.31|10
1654008200000|2022-05-31 14:43:20|9284.51|9164.51|9283.76|9163.76|9284.51|9164.51|9283.18|9163.18|10
1654008210000|2022-05-31 14:43:30|9282.79|9162.79|9282.39|9162.39|9283.13|9163.13|9281.66|9161.66|10
1654008220000|2022-05-31 14:43:40|9282.65|9162.65|9283.92|9163.92|9283.92|9163.92|9282.65|9162.65|10
1654008230000|2022-05-31 14:43:50|9283.89|9163.89|9283.95|9163.95|9284.52|9164.52|9283.3|9163.3|10
1654008240000|2022-05-31 14:44:00|9283.23|9163.23|9282.92|9162.92|9283.94|9163.94|9282.62|9162.62|10
1654008250000|2022-05-31 14:44:10|9284.55|9164.55|9283.46|9163.46|9284.71|9164.71|9283.46|9163.46|10
1654008260000|2022-05-31 14:44:20|9283.67|9163.67|9283.34|9163.34|9284.38|9164.38|9283.34|9163.34|10
1654008270000|2022-05-31 14:44:30|9283.36|9163.36|9283.5|9163.5|9283.89|9163.89|9283.36|9163.36|10
1654008280000|2022-05-31 14:44:40|9283.21|9163.21|9284.37|9164.37|9284.37|9164.37|9283.21|9163.21|10
1654008290000|2022-05-31 14:44:50|9284.5|9164.5|9285.42|9165.42|9285.42|9165.42|9284.25|9164.25|10
1654008300000|2022-05-31 14:45:00|9285.58|9165.58|9284.39|9164.39|9285.58|9165.58|9284.39|9164.39|9
1654008310000|2022-05-31 14:45:10|9284.41|9164.41|9283.69|9163.69|9284.63|9164.63|9283.58|9163.58|9
1654008320000|2022-05-31 14:45:20|9284.59|9164.59|9283.14|9163.14|9284.59|9164.59|9283.14|9163.14|10
1654008330000|2022-05-31 14:45:30|9282.74|9162.74|9280.81|9160.81|9282.74|9162.74|9280.56|9160.56|10
1654008340000|2022-05-31 14:45:40|9280.79|9160.79|9282.5|9162.5|9282.5|9162.5|9280.76|9160.76|9
1654008350000|2022-05-31 14:45:50|9281.28|9161.28|9282.91|9162.91|9282.91|9162.91|9281.28|9161.28|10
1654008360000|2022-05-31 14:46:00|9282.18|9162.18|9286.08|9166.08|9286.12|9166.12|9282.18|9162.18|10
1654008370000|2022-05-31 14:46:10|9286.24|9166.24|9286.93|9166.93|9287.19|9167.19|9286.24|9166.24|10
1654008380000|2022-05-31 14:46:20|9287.04|9167.04|9288.37|9168.37|9288.37|9168.37|9286.74|9166.74|10
1654008390000|2022-05-31 14:46:30|9288.55|9168.55|9294.07|9174.07|9294.07|9174.07|9288.55|9168.55|10
1654008400000|2022-05-31 14:46:40|9295.43|9175.43|9298.28|9178.28|9298.4|9178.4|9295.43|9175.43|10
1654008410000|2022-05-31 14:46:50|9297.94|9177.94|9301.97|9181.97|9301.97|9181.97|9297.77|9177.77|10
1654008420000|2022-05-31 14:47:00|9302|9182|9305.16|9185.16|9305.18|9185.18|9302|9182|10
1654008430000|2022-05-31 14:47:10|9304.97|9184.97|9305.29|9185.29|9305.29|9185.29|9304.09|9184.09|10
1654008440000|2022-05-31 14:47:20|9305.83|9185.83|9303.96|9183.96|9306.01|9186.01|9303.96|9183.96|10
1654008450000|2022-05-31 14:47:30|9304.47|9184.47|9300.89|9180.89|9304.47|9184.47|9300.89|9180.89|10
1654008460000|2022-05-31 14:47:40|9300.37|9180.37|9298.75|9178.75|9300.68|9180.68|9298.75|9178.75|9
1654008470000|2022-05-31 14:47:50|9298.61|9178.61|9297.4|9177.4|9298.61|9178.61|9297.28|9177.28|10
1654008480000|2022-05-31 14:48:00|9296.97|9176.97|9295.75|9175.75|9296.97|9176.97|9295.69|9175.69|10
1654008490000|2022-05-31 14:48:10|9295.41|9175.41|9292.99|9172.99|9295.41|9175.41|9292.58|9172.58|10
1654008500000|2022-05-31 14:48:20|9293.18|9173.18|9293.05|9173.05|9293.58|9173.58|9292.91|9172.91|9
1654008510000|2022-05-31 14:48:30|9292.83|9172.83|9289.82|9169.82|9292.83|9172.83|9289.82|9169.82|10
1654008520000|2022-05-31 14:48:40|9289.38|9169.38|9288.38|9168.38|9289.38|9169.38|9288.38|9168.38|10
1654008530000|2022-05-31 14:48:50|9288.12|9168.12|9286.6|9166.6|9288.12|9168.12|9286.6|9166.6|10
1654008540000|2022-05-31 14:49:00|9286.46|9166.46|9287.52|9167.52|9287.52|9167.52|9286.46|9166.46|9
1654008550000|2022-05-31 14:49:10|9287.42|9167.42|9286.59|9166.59|9288.03|9168.03|9286.59|9166.59|10
1654008560000|2022-05-31 14:49:20|9286.06|9166.06|9284.78|9164.78|9286.37|9166.37|9284.78|9164.78|10
1654008570000|2022-05-31 14:49:30|9284.97|9164.97|9286.52|9166.52|9286.52|9166.52|9284.97|9164.97|10
1654008580000|2022-05-31 14:49:40|9286.73|9166.73|9285.36|9165.36|9286.73|9166.73|9285.36|9165.36|10
1654008590000|2022-05-31 14:49:50|9285.45|9165.45|9282.84|9162.84|9285.45|9165.45|9282.84|9162.84|10
1654008600000|2022-05-31 14:50:00|9282.74|9162.74|9281.61|9161.61|9282.74|9162.74|9281.07|9161.07|10
1654008610000|2022-05-31 14:50:10|9281.45|9161.45|9280.94|9160.94|9281.45|9161.45|9280.79|9160.79|10
1654008620000|2022-05-31 14:50:20|9280.92|9160.92|9282.88|9162.88|9282.88|9162.88|9280.92|9160.92|9
1654008630000|2022-05-31 14:50:30|9282.65|9162.65|9281.28|9161.28|9283.61|9163.61|9281.27|9161.27|10
1654008640000|2022-05-31 14:50:40|9281.19|9161.19|9279.73|9159.73|9281.21|9161.21|9279.59|9159.59|8
1654008650000|2022-05-31 14:50:50|9280.05|9160.05|9280.5|9160.5|9280.68|9160.68|9279.71|9159.71|10
1654008660000|2022-05-31 14:51:00|9280.65|9160.65|9280.46|9160.46|9280.65|9160.65|9280.01|9160.01|10
1654008670000|2022-05-31 14:51:10|9280.54|9160.54|9280.94|9160.94|9280.94|9160.94|9280.16|9160.16|10
1654008680000|2022-05-31 14:51:20|9281.52|9161.52|9282.23|9162.23|9282.23|9162.23|9280.94|9160.94|10
1654008690000|2022-05-31 14:51:30|9282.62|9162.62|9282.51|9162.51|9282.76|9162.76|9282.31|9162.31|10
1654008700000|2022-05-31 14:51:40|9282.41|9162.41|9282.02|9162.02|9282.63|9162.63|9282.02|9162.02|9
1654008710000|2022-05-31 14:51:50|9282.39|9162.39|9282.32|9162.32|9282.6|9162.6|9282.31|9162.31|10
1654008720000|2022-05-31 14:52:00|9282.4|9162.4|9281.85|9161.85|9282.4|9162.4|9281.85|9161.85|8
1654008730000|2022-05-31 14:52:10|9281.42|9161.42|9280.05|9160.05|9281.42|9161.42|9279.85|9159.85|10
1654008740000|2022-05-31 14:52:20|9280.07|9160.07|9279.58|9159.58|9280.17|9160.17|9279.58|9159.58|9
1654008750000|2022-05-31 14:52:30|9279.7|9159.7|9279.45|9159.45|9279.7|9159.7|9279.22|9159.22|10
1654008760000|2022-05-31 14:52:40|9279.42|9159.42|9278.98|9158.98|9279.47|9159.47|9278.89|9158.89|10
1654008770000|2022-05-31 14:52:50|9278.82|9158.82|9276.9|9156.9|9278.82|9158.82|9276.86|9156.86|10
1654008780000|2022-05-31 14:53:00|9276.74|9156.74|9277.92|9157.92|9277.92|9157.92|9276.66|9156.66|10
1654008790000|2022-05-31 14:53:10|9278.11|9158.11|9278.55|9158.55|9278.76|9158.76|9278.11|9158.11|9
1654008800000|2022-05-31 14:53:20|9278.53|9158.53|9279.17|9159.17|9279.17|9159.17|9278.38|9158.38|10
1654008810000|2022-05-31 14:53:30|9279.25|9159.25|9280.94|9160.94|9281.26|9161.26|9279.25|9159.25|10
1654008820000|2022-05-31 14:53:40|9280.62|9160.62|9280.09|9160.09|9280.87|9160.87|9280.09|9160.09|9
1654008830000|2022-05-31 14:53:50|9280.1|9160.1|9278.81|9158.81|9280.1|9160.1|9278.81|9158.81|10
1654008840000|2022-05-31 14:54:00|9278.94|9158.94|9280.24|9160.24|9280.24|9160.24|9278.94|9158.94|10
1654008850000|2022-05-31 14:54:10|9280.43|9160.43|9281.26|9161.26|9281.26|9161.26|9280.43|9160.43|8
1654008860000|2022-05-31 14:54:20|9281.38|9161.38|9281.94|9161.94|9281.94|9161.94|9281.34|9161.34|9
1654008870000|2022-05-31 14:54:30|9281.88|9161.88|9282.56|9162.56|9282.77|9162.77|9281.84|9161.84|9
1654008880000|2022-05-31 14:54:40|9282.64|9162.64|9280.86|9160.86|9283.01|9163.01|9280.86|9160.86|9
1654008890000|2022-05-31 14:54:50|9280.93|9160.93|9280.05|9160.05|9280.93|9160.93|9280.05|9160.05|10
1654008900000|2022-05-31 14:55:00|9279.95|9159.95|9279.47|9159.47|9279.95|9159.95|9279.35|9159.35|9
1654008910000|2022-05-31 14:55:10|9279.17|9159.17|9277.54|9157.54|9279.96|9159.96|9277.54|9157.54|9
1654008920000|2022-05-31 14:55:20|9277.52|9157.52|9277.37|9157.37|9277.79|9157.79|9277.37|9157.37|9
1654008930000|2022-05-31 14:55:30|9277.51|9157.51|9278.51|9158.51|9278.62|9158.62|9277.51|9157.51|10
1654008940000|2022-05-31 14:55:40|9278.9|9158.9|9279.77|9159.77|9280.17|9160.17|9278.9|9158.9|10
1654008950000|2022-05-31 14:55:50|9279.26|9159.26|9279.51|9159.51|9279.62|9159.62|9279.04|9159.04|10
1654008960000|2022-05-31 14:56:00|9279.58|9159.58|9277.4|9157.4|9279.58|9159.58|9277.2|9157.2|10
1654008970000|2022-05-31 14:56:10|9277.54|9157.54|9277.28|9157.28|9277.79|9157.79|9277.19|9157.19|9
1654008980000|2022-05-31 14:56:20|9277.32|9157.32|9278.66|9158.66|9278.66|9158.66|9277.3|9157.3|10
1654008990000|2022-05-31 14:56:30|9279|9159|9278.36|9158.36|9279.35|9159.35|9278.2|9158.2|10
1654009000000|2022-05-31 14:56:40|9278.38|9158.38|9277.49|9157.49|9278.5|9158.5|9277.49|9157.49|9
1654009010000|2022-05-31 14:56:50|9277.55|9157.55|9277.4|9157.4|9277.95|9157.95|9277.4|9157.4|8
1654009020000|2022-05-31 14:57:00|9277.43|9157.43|9276.44|9156.44|9277.43|9157.43|9276.12|9156.12|10
1654009030000|2022-05-31 14:57:10|9276.24|9156.24|9278|9158|9278|9158|9276.24|9156.24|9
1654009040000|2022-05-31 14:57:20|9278.13|9158.13|9277.99|9157.99|9278.81|9158.81|9277.99|9157.99|10
1654009050000|2022-05-31 14:57:30|9278|9158|9277.75|9157.75|9278.08|9158.08|9277.54|9157.54|10
1654009060000|2022-05-31 14:57:40|9277.53|9157.53|9276.87|9156.87|9277.66|9157.66|9276.87|9156.87|9
1654009070000|2022-05-31 14:57:50|9276.33|9156.33|9275.27|9155.27|9276.33|9156.33|9275.12|9155.12|9
1654009080000|2022-05-31 14:58:00|9275.29|9155.29|9274.09|9154.09|9275.29|9155.29|9274.09|9154.09|10
1654009090000|2022-05-31 14:58:10|9274.08|9154.08|9273.63|9153.63|9274.08|9154.08|9273.37|9153.37|9
1654009100000|2022-05-31 14:58:20|9273.98|9153.98|9277.52|9157.52|9277.52|9157.52|9273.87|9153.87|10
1654009110000|2022-05-31 14:58:30|9277.83|9157.83|9279.63|9159.63|9279.63|9159.63|9277.83|9157.83|9
1654009120000|2022-05-31 14:58:40|9279.58|9159.58|9281.06|9161.06|9281.33|9161.33|9279.58|9159.58|10
1654009130000|2022-05-31 14:58:50|9281.26|9161.26|9284.23|9164.23|9284.23|9164.23|9281.26|9161.26|10
1654009140000|2022-05-31 14:59:00|9284.8|9164.8|9286.54|9166.54|9286.54|9166.54|9284.8|9164.8|10
1654009150000|2022-05-31 14:59:10|9286.99|9166.99|9287.9|9167.9|9287.9|9167.9|9286.99|9166.99|9
1654009160000|2022-05-31 14:59:20|9287.83|9167.83|9287.71|9167.71|9288.56|9168.56|9287.56|9167.56|10
1654009170000|2022-05-31 14:59:30|9287.5|9167.5|9289.55|9169.55|9289.69|9169.69|9287.5|9167.5|10
1654009180000|2022-05-31 14:59:40|9289.78|9169.78|9291.95|9171.95|9291.95|9171.95|9289.78|9169.78|10
1654009190000|2022-05-31 14:59:50|9292.27|9172.27|9293.04|9173.04|9293.5|9173.5|9292.27|9172.27|10
1654009200000|2022-05-31 15:00:00|9292.96|9172.96|9292.81|9172.81|9293.3|9173.3|9292.62|9172.62|10
1654009210000|2022-05-31 15:00:10|9292.29|9172.29|9292.7|9172.7|9292.7|9172.7|9291.64|9171.64|9
1654009220000|2022-05-31 15:00:20|9293.52|9173.52|9297.85|9177.85|9297.85|9177.85|9293.52|9173.52|10
1654009230000|2022-05-31 15:00:30|9298.19|9178.19|9299.62|9179.62|9299.85|9179.85|9298.19|9178.19|9
1654009240000|2022-05-31 15:00:40|9299.76|9179.76|9300.13|9180.13|9300.37|9180.37|9299.72|9179.72|10
1654009250000|2022-05-31 15:00:50|9299.74|9179.74|9301.49|9181.49|9301.49|9181.49|9299.47|9179.47|10
1654009260000|2022-05-31 15:01:00|9301.03|9181.03|9299.24|9179.24|9301.19|9181.19|9299.24|9179.24|10
1654009270000|2022-05-31 15:01:10|9298.98|9178.98|9299.09|9179.09|9299.23|9179.23|9298.61|9178.61|9
1654009280000|2022-05-31 15:01:20|9299.25|9179.25|9301.14|9181.14|9301.14|9181.14|9299.25|9179.25|10
1654009290000|2022-05-31 15:01:30|9301.34|9181.34|9302.75|9182.75|9302.75|9182.75|9301.34|9181.34|10
1654009300000|2022-05-31 15:01:40|9303.12|9183.12|9303.42|9183.42|9303.57|9183.57|9303.12|9183.12|9
1654009310000|2022-05-31 15:01:50|9303.23|9183.23|9302.55|9182.55|9303.3|9183.3|9302.55|9182.55|9
1654009320000|2022-05-31 15:02:00|9302.35|9182.35|9301.91|9181.91|9302.36|9182.36|9301.83|9181.83|8
1654009330000|2022-05-31 15:02:10|9301.69|9181.69|9300.34|9180.34|9301.69|9181.69|9300.34|9180.34|10
1654009340000|2022-05-31 15:02:20|9300.28|9180.28|9300.53|9180.53|9300.53|9180.53|9299.9|9179.9|8
1654009350000|2022-05-31 15:02:30|9300.26|9180.26|9300.44|9180.44|9301.4|9181.4|9300.26|9180.26|10
1654009360000|2022-05-31 15:02:40|9300.74|9180.74|9302.35|9182.35|9302.35|9182.35|9300.61|9180.61|10
1654009370000|2022-05-31 15:02:50|9302.47|9182.47|9302.97|9182.97|9303.16|9183.16|9302.47|9182.47|10
1654009380000|2022-05-31 15:03:00|9302.72|9182.72|9299.92|9179.92|9302.72|9182.72|9299.92|9179.92|10
1654009390000|2022-05-31 15:03:10|9299.66|9179.66|9299.83|9179.83|9299.83|9179.83|9299.43|9179.43|9
1654009400000|2022-05-31 15:03:20|9299.69|9179.69|9298.76|9178.76|9300.5|9180.5|9298.76|9178.76|9
1654009410000|2022-05-31 15:03:30|9298.29|9178.29|9296.47|9176.47|9298.29|9178.29|9296.47|9176.47|10
1654009420000|2022-05-31 15:03:40|9296.14|9176.14|9293.55|9173.55|9296.14|9176.14|9293.38|9173.38|8
1654009430000|2022-05-31 15:03:50|9293.1|9173.1|9291.35|9171.35|9293.1|9173.1|9291.35|9171.35|10
1654009440000|2022-05-31 15:04:00|9291.4|9171.4|9291.17|9171.17|9291.54|9171.54|9290.98|9170.98|10
1654009450000|2022-05-31 15:04:10|9291.15|9171.15|9291.82|9171.82|9291.82|9171.82|9291.15|9171.15|8
1654009460000|2022-05-31 15:04:20|9291.85|9171.85|9292.44|9172.44|9292.44|9172.44|9291.85|9171.85|9
1654009470000|2022-05-31 15:04:30|9292.51|9172.51|9294.37|9174.37|9294.37|9174.37|9292.51|9172.51|10
1654009480000|2022-05-31 15:04:40|9294.24|9174.24|9295.82|9175.82|9295.95|9175.95|9294.24|9174.24|9
1654009490000|2022-05-31 15:04:50|9296.05|9176.05|9295.85|9175.85|9296.42|9176.42|9295.85|9175.85|8
1654009500000|2022-05-31 15:05:00|9296.3|9176.3|9297.19|9177.19|9297.19|9177.19|9296.3|9176.3|10
1654009510000|2022-05-31 15:05:10|9297.41|9177.41|9299.64|9179.64|9299.76|9179.76|9297.41|9177.41|9
1654009520000|2022-05-31 15:05:20|9299.78|9179.78|9298.94|9178.94|9300.27|9180.27|9298.94|9178.94|10
1654009530000|2022-05-31 15:05:30|9298.69|9178.69|9295.58|9175.58|9298.69|9178.69|9295.58|9175.58|10
1654009540000|2022-05-31 15:05:40|9295.06|9175.06|9293.34|9173.34|9295.06|9175.06|9293.34|9173.34|9
1654009550000|2022-05-31 15:05:50|9293.03|9173.03|9291.65|9171.65|9293.03|9173.03|9291.65|9171.65|9
1654009560000|2022-05-31 15:06:00|9290.57|9170.57|9281.58|9161.58|9290.57|9170.57|9281.58|9161.58|10
1654009570000|2022-05-31 15:06:10|9280.84|9160.84|9278.81|9158.81|9280.89|9160.89|9278.77|9158.77|10
1654009580000|2022-05-31 15:06:20|9278.72|9158.72|9275.33|9155.33|9278.74|9158.74|9275.33|9155.33|10
1654009590000|2022-05-31 15:06:30|9275.18|9155.18|9273.82|9153.82|9275.4|9155.4|9273.81|9153.81|10
1654009600000|2022-05-31 15:06:40|9273.73|9153.73|9272.09|9152.09|9273.73|9153.73|9272.09|9152.09|10
1654009610000|2022-05-31 15:06:50|9271.43|9151.43|9270.35|9150.35|9271.43|9151.43|9270.24|9150.24|9
1654009620000|2022-05-31 15:07:00|9270.31|9150.31|9270.77|9150.77|9270.77|9150.77|9270.15|9150.15|10
1654009630000|2022-05-31 15:07:10|9271.02|9151.02|9268.33|9148.33|9271.02|9151.02|9268.33|9148.33|10
1654009640000|2022-05-31 15:07:20|9268.75|9148.75|9264.41|9144.41|9268.79|9148.79|9264.41|9144.41|10
1654009650000|2022-05-31 15:07:30|9264.2|9144.2|9263.2|9143.2|9264.2|9144.2|9263.2|9143.2|10
1654009660000|2022-05-31 15:07:40|9263.3|9143.3|9261.83|9141.83|9263.3|9143.3|9261.83|9141.83|10
1654009670000|2022-05-31 15:07:50|9261.93|9141.93|9262.16|9142.16|9262.64|9142.64|9261.93|9141.93|10
1654009680000|2022-05-31 15:08:00|9262.26|9142.26|9262.62|9142.62|9263.21|9143.21|9262.26|9142.26|9
1654009690000|2022-05-31 15:08:10|9262.6|9142.6|9262.56|9142.56|9262.87|9142.87|9262.22|9142.22|10
1654009700000|2022-05-31 15:08:20|9263.12|9143.12|9261.46|9141.46|9263.12|9143.12|9261.46|9141.46|9
1654009710000|2022-05-31 15:08:30|9261.42|9141.42|9260.15|9140.15|9261.42|9141.42|9260.15|9140.15|10
1654009720000|2022-05-31 15:08:40|9259.8|9139.8|9254.24|9134.24|9259.8|9139.8|9254.24|9134.24|10
1654009730000|2022-05-31 15:08:50|9255.53|9135.53|9254.67|9134.67|9255.92|9135.92|9253.01|9133.01|10
1654009740000|2022-05-31 15:09:00|9254.48|9134.48|9251.67|9131.67|9254.72|9134.72|9251.55|9131.55|10
1654009750000|2022-05-31 15:09:10|9251.22|9131.22|9251.43|9131.43|9251.73|9131.73|9250.93|9130.93|10
1654009760000|2022-05-31 15:09:20|9249|9129|9251.6|9131.6|9251.6|9131.6|9249|9129|10
1654009770000|2022-05-31 15:09:30|9251.21|9131.21|9253.09|9133.09|9253.09|9133.09|9251.21|9131.21|10
1654009780000|2022-05-31 15:09:40|9253|9133|9253.23|9133.23|9253.42|9133.42|9252.92|9132.92|10
1654009790000|2022-05-31 15:09:50|9253.34|9133.34|9251.09|9131.09|9253.34|9133.34|9251.09|9131.09|10
1654009800000|2022-05-31 15:10:00|9251.31|9131.31|9251.56|9131.56|9251.56|9131.56|9250.79|9130.79|9
1654009810000|2022-05-31 15:10:10|9251.8|9131.8|9252.89|9132.89|9252.89|9132.89|9251.8|9131.8|9
1654009820000|2022-05-31 15:10:20|9253.18|9133.18|9254.46|9134.46|9254.46|9134.46|9253.18|9133.18|9
1654009830000|2022-05-31 15:10:30|9254.62|9134.62|9256.3|9136.3|9256.33|9136.33|9254.62|9134.62|10
1654009840000|2022-05-31 15:10:40|9256.1|9136.1|9256.52|9136.52|9256.52|9136.52|9256.09|9136.09|10
1654009850000|2022-05-31 15:10:50|9256.8|9136.8|9256.87|9136.87|9257.32|9137.32|9256.8|9136.8|10
1654009860000|2022-05-31 15:11:00|9256.54|9136.54|9256.18|9136.18|9257.09|9137.09|9256.18|9136.18|10
1654009870000|2022-05-31 15:11:10|9256.25|9136.25|9257.23|9137.23|9257.23|9137.23|9256.04|9136.04|10
1654009880000|2022-05-31 15:11:20|9257.4|9137.4|9258.69|9138.69|9258.96|9138.96|9257.15|9137.15|9
1654009890000|2022-05-31 15:11:30|9258.98|9138.98|9261.27|9141.27|9261.27|9141.27|9258.98|9138.98|10
1654009900000|2022-05-31 15:11:40|9261.16|9141.16|9262.8|9142.8|9262.8|9142.8|9261.16|9141.16|10
1654009910000|2022-05-31 15:11:50|9262.88|9142.88|9264|9144|9264.27|9144.27|9262.88|9142.88|10
1654009920000|2022-05-31 15:12:00|9263.91|9143.91|9264.08|9144.08|9264.08|9144.08|9263.67|9143.67|10
1654009930000|2022-05-31 15:12:10|9263.96|9143.96|9264.21|9144.21|9264.67|9144.67|9263.96|9143.96|10
1654009940000|2022-05-31 15:12:20|9264.24|9144.24|9263.2|9143.2|9264.24|9144.24|9263.13|9143.13|10
1654009950000|2022-05-31 15:12:30|9263.15|9143.15|9262.56|9142.56|9263.15|9143.15|9262.56|9142.56|9
1654009960000|2022-05-31 15:12:40|9262.49|9142.49|9262.98|9142.98|9262.98|9142.98|9262.42|9142.42|9
1654009970000|2022-05-31 15:12:50|9262.94|9142.94|9264.13|9144.13|9264.13|9144.13|9262.94|9142.94|9
1654009980000|2022-05-31 15:13:00|9264.27|9144.27|9264.08|9144.08|9264.94|9144.94|9264.08|9144.08|9
1654009990000|2022-05-31 15:13:10|9264.1|9144.1|9263.67|9143.67|9264.14|9144.14|9263.67|9143.67|10
1654010000000|2022-05-31 15:13:20|9263.76|9143.76|9263.85|9143.85|9264.2|9144.2|9263.76|9143.76|10
1654010010000|2022-05-31 15:13:30|9263.38|9143.38|9262.72|9142.72|9263.38|9143.38|9262.7|9142.7|9
1654010020000|2022-05-31 15:13:40|9262.83|9142.83|9263.5|9143.5|9263.51|9143.51|9262.72|9142.72|7
1654010030000|2022-05-31 15:13:50|9263.27|9143.27|9263.27|9143.27|9263.53|9143.53|9263.27|9143.27|9
1654010040000|2022-05-31 15:14:00|9263.09|9143.09|9262.92|9142.92|9263.16|9143.16|9262.92|9142.92|8
1654010050000|2022-05-31 15:14:10|9262.99|9142.99|9261.49|9141.49|9262.99|9142.99|9261.38|9141.38|10
1654010060000|2022-05-31 15:14:20|9262.47|9142.47|9262.99|9142.99|9264.02|9144.02|9262.47|9142.47|10
1654010070000|2022-05-31 15:14:30|9262.72|9142.72|9261.28|9141.28|9262.72|9142.72|9261.14|9141.14|10
1654010080000|2022-05-31 15:14:40|9260.9|9140.9|9259.14|9139.14|9260.9|9140.9|9259.14|9139.14|10
1654010090000|2022-05-31 15:14:50|9258.99|9138.99|9257.21|9137.21|9258.99|9138.99|9257.21|9137.21|10
1654010100000|2022-05-31 15:15:00|9256.25|9136.25|9253.07|9133.07|9256.74|9136.74|9253.07|9133.07|10
1654010110000|2022-05-31 15:15:10|9253.21|9133.21|9254.02|9134.02|9254.02|9134.02|9253.21|9133.21|9
1654010120000|2022-05-31 15:15:20|9254.16|9134.16|9255.06|9135.06|9255.54|9135.54|9254.16|9134.16|10
1654010130000|2022-05-31 15:15:30|9254.96|9134.96|9257.54|9137.54|9257.56|9137.56|9254.96|9134.96|10
1654010140000|2022-05-31 15:15:40|9257.58|9137.58|9259.65|9139.65|9259.65|9139.65|9256.84|9136.84|10
1654010150000|2022-05-31 15:15:50|9259.61|9139.61|9261.23|9141.23|9261.23|9141.23|9259.61|9139.61|10
1654010160000|2022-05-31 15:16:00|9261.27|9141.27|9261.77|9141.77|9261.77|9141.77|9260.98|9140.98|10
1654010170000|2022-05-31 15:16:10|9261.54|9141.54|9261.14|9141.14|9261.6|9141.6|9261.1|9141.1|10
1654010180000|2022-05-31 15:16:20|9261.46|9141.46|9261.27|9141.27|9261.92|9141.92|9261.27|9141.27|10
1654010190000|2022-05-31 15:16:30|9261.52|9141.52|9261.93|9141.93|9262.04|9142.04|9261.52|9141.52|10
1654010200000|2022-05-31 15:16:40|9261.98|9141.98|9261.9|9141.9|9262.04|9142.04|9261.69|9141.69|10
1654010210000|2022-05-31 15:16:50|9262.08|9142.08|9262.24|9142.24|9262.31|9142.31|9262.08|9142.08|9
1654010220000|2022-05-31 15:17:00|9262.11|9142.11|9262.21|9142.21|9262.39|9142.39|9262.11|9142.11|10
1654010230000|2022-05-31 15:17:10|9262.22|9142.22|9262.49|9142.49|9262.59|9142.59|9261.55|9141.55|10
1654010240000|2022-05-31 15:17:20|9262.34|9142.34|9263.28|9143.28|9263.35|9143.35|9262.34|9142.34|9
1654010250000|2022-05-31 15:17:30|9263.38|9143.38|9266.02|9146.02|9266.04|9146.04|9263.38|9143.38|10
1654010260000|2022-05-31 15:17:40|9265.95|9145.95|9264.76|9144.76|9265.95|9145.95|9264.56|9144.56|9
1654010270000|2022-05-31 15:17:50|9264.68|9144.68|9264.44|9144.44|9264.68|9144.68|9264.37|9144.37|9
1654010280000|2022-05-31 15:18:00|9264.4|9144.4|9264.45|9144.45|9264.45|9144.45|9264.15|9144.15|9
1654010290000|2022-05-31 15:18:10|9263.84|9143.84|9263.59|9143.59|9264.03|9144.03|9263.59|9143.59|9
1654010300000|2022-05-31 15:18:20|9263.77|9143.77|9266.56|9146.56|9266.56|9146.56|9263.77|9143.77|10
1654010310000|2022-05-31 15:18:30|9266.99|9146.99|9268.03|9148.03|9268.03|9148.03|9266.99|9146.99|9
1654010320000|2022-05-31 15:18:40|9268|9148|9268.07|9148.07|9268.07|9148.07|9267.72|9147.72|9
1654010330000|2022-05-31 15:18:50|9268.14|9148.14|9268.26|9148.26|9268.41|9148.41|9268.03|9148.03|10
1654010340000|2022-05-31 15:19:00|9268.55|9148.55|9270.67|9150.67|9270.81|9150.81|9268.55|9148.55|10
1654010350000|2022-05-31 15:19:10|9270.7|9150.7|9271.63|9151.63|9271.72|9151.72|9270.63|9150.63|9
1654010360000|2022-05-31 15:19:20|9271.74|9151.74|9272.91|9152.91|9272.91|9152.91|9271.74|9151.74|9
1654010370000|2022-05-31 15:19:30|9273.1|9153.1|9273.79|9153.79|9273.79|9153.79|9272.96|9152.96|8
1654010380000|2022-05-31 15:19:40|9273.73|9153.73|9272.63|9152.63|9273.73|9153.73|9272.4|9152.4|9
1654010390000|2022-05-31 15:19:50|9272.32|9152.32|9269.98|9149.98|9272.32|9152.32|9269.98|9149.98|8
1654010400000|2022-05-31 15:20:00|9269.73|9149.73|9266.02|9146.02|9269.73|9149.73|9266.02|9146.02|10
1654010410000|2022-05-31 15:20:10|9266.03|9146.03|9266.5|9146.5|9266.5|9146.5|9265.86|9145.86|10
1654010420000|2022-05-31 15:20:20|9266.05|9146.05|9266.43|9146.43|9266.54|9146.54|9265.83|9145.83|10
1654010430000|2022-05-31 15:20:30|9266.27|9146.27|9266.68|9146.68|9266.68|9146.68|9265.76|9145.76|9
1654010440000|2022-05-31 15:20:40|9267|9147|9267.53|9147.53|9267.69|9147.69|9267|9147|8
1654010450000|2022-05-31 15:20:50|9267.24|9147.24|9267.46|9147.46|9267.5|9147.5|9267.23|9147.23|10
1654010460000|2022-05-31 15:21:00|9267.05|9147.05|9265.64|9145.64|9267.05|9147.05|9265.64|9145.64|10
1654010470000|2022-05-31 15:21:10|9265.83|9145.83|9267.35|9147.35|9267.35|9147.35|9265.83|9145.83|10
1654010480000|2022-05-31 15:21:20|9267.27|9147.27|9266.78|9146.78|9267.6|9147.6|9266.65|9146.65|9
1654010490000|2022-05-31 15:21:30|9267.08|9147.08|9266.78|9146.78|9267.29|9147.29|9266.72|9146.72|10
1654010500000|2022-05-31 15:21:40|9266.79|9146.79|9266.69|9146.69|9267.11|9147.11|9266.69|9146.69|10
1654010510000|2022-05-31 15:21:50|9266.77|9146.77|9266.15|9146.15|9266.77|9146.77|9266.15|9146.15|9
1654010520000|2022-05-31 15:22:00|9266.22|9146.22|9266.75|9146.75|9266.76|9146.76|9266.21|9146.21|8
1654010530000|2022-05-31 15:22:10|9266.7|9146.7|9267.48|9147.48|9267.52|9147.52|9266.7|9146.7|10
1654010540000|2022-05-31 15:22:20|9267.61|9147.61|9267.92|9147.92|9267.92|9147.92|9267.41|9147.41|9
1654010550000|2022-05-31 15:22:30|9268.17|9148.17|9270.04|9150.04|9270.05|9150.05|9268.17|9148.17|10
1654010560000|2022-05-31 15:22:40|9270.1|9150.1|9271.95|9151.95|9271.95|9151.95|9270.1|9150.1|9
1654010570000|2022-05-31 15:22:50|9272.3|9152.3|9273.72|9153.72|9273.72|9153.72|9272.3|9152.3|9
1654010580000|2022-05-31 15:23:00|9273.79|9153.79|9274.27|9154.27|9274.34|9154.34|9273.79|9153.79|10
1654010590000|2022-05-31 15:23:10|9275.32|9155.32|9276.38|9156.38|9276.38|9156.38|9275.02|9155.02|10
1654010600000|2022-05-31 15:23:20|9277|9157|9280.22|9160.22|9280.22|9160.22|9277|9157|10
1654010610000|2022-05-31 15:23:30|9280.32|9160.32|9281.18|9161.18|9281.78|9161.78|9280.32|9160.32|9
1654010620000|2022-05-31 15:23:40|9281.03|9161.03|9278.9|9158.9|9281.03|9161.03|9278.9|9158.9|10
1654010630000|2022-05-31 15:23:50|9278.76|9158.76|9276.64|9156.64|9278.76|9158.76|9276.64|9156.64|8
1654010640000|2022-05-31 15:24:00|9276.74|9156.74|9273.85|9153.85|9276.74|9156.74|9273.85|9153.85|10
1654010650000|2022-05-31 15:24:10|9273.77|9153.77|9273.02|9153.02|9273.77|9153.77|9273.01|9153.01|9
1654010660000|2022-05-31 15:24:20|9272.95|9152.95|9269.16|9149.16|9272.95|9152.95|9269.14|9149.14|10
1654010670000|2022-05-31 15:24:30|9269.21|9149.21|9265.74|9145.74|9269.21|9149.21|9265.74|9145.74|10
1654010680000|2022-05-31 15:24:40|9265.55|9145.55|9263.17|9143.17|9265.55|9145.55|9263.17|9143.17|10
1654010690000|2022-05-31 15:24:50|9262.9|9142.9|9258.15|9138.15|9262.9|9142.9|9258.15|9138.15|10
1654010700000|2022-05-31 15:25:00|9258.16|9138.16|9254.69|9134.69|9258.16|9138.16|9254.69|9134.69|10
1654010710000|2022-05-31 15:25:10|9254.19|9134.19|9250.86|9130.86|9254.19|9134.19|9250.85|9130.85|10
1654010720000|2022-05-31 15:25:20|9250.62|9130.62|9248.94|9128.94|9250.62|9130.62|9248.79|9128.79|10
1654010730000|2022-05-31 15:25:30|9249.17|9129.17|9250.09|9130.09|9250.09|9130.09|9249.17|9129.17|8
1654010740000|2022-05-31 15:25:40|9250.01|9130.01|9251.74|9131.74|9251.85|9131.85|9249.99|9129.99|10
1654010750000|2022-05-31 15:25:50|9251.88|9131.88|9252.86|9132.86|9252.86|9132.86|9251.88|9131.88|8
1654010760000|2022-05-31 15:26:00|9253.41|9133.41|9258.05|9138.05|9258.05|9138.05|9253.41|9133.41|10
1654010770000|2022-05-31 15:26:10|9258.28|9138.28|9262.21|9142.21|9262.21|9142.21|9258.28|9138.28|10
1654010780000|2022-05-31 15:26:20|9263.32|9143.32|9266.51|9146.51|9266.51|9146.51|9263.32|9143.32|10
1654010790000|2022-05-31 15:26:30|9267.61|9147.61|9269.75|9149.75|9271.69|9151.69|9267.61|9147.61|10
1654010800000|2022-05-31 15:26:40|9270.99|9150.99|9274.34|9154.34|9275.56|9155.56|9270.99|9150.99|10
1654010810000|2022-05-31 15:26:50|9274.71|9154.71|9275.53|9155.53|9276.77|9156.77|9274.71|9154.71|10
1654010820000|2022-05-31 15:27:00|9275.07|9155.07|9275.58|9155.58|9275.58|9155.58|9274.99|9154.99|10
1654010830000|2022-05-31 15:27:10|9275.63|9155.63|9276.39|9156.39|9276.65|9156.65|9275.52|9155.52|10
1654010840000|2022-05-31 15:27:20|9276.41|9156.41|9276.65|9156.65|9277.24|9157.24|9276.11|9156.11|10
1654010850000|2022-05-31 15:27:30|9276.73|9156.73|9276.85|9156.85|9277.26|9157.26|9276.46|9156.46|8
1654010860000|2022-05-31 15:27:40|9276.17|9156.17|9275.79|9155.79|9276.17|9156.17|9275.36|9155.36|10
1654010870000|2022-05-31 15:27:50|9276.14|9156.14|9278.19|9158.19|9278.19|9158.19|9276.14|9156.14|9
1654010880000|2022-05-31 15:28:00|9278.55|9158.55|9278.88|9158.88|9278.98|9158.98|9278.55|9158.55|8
1654010890000|2022-05-31 15:28:10|9278.98|9158.98|9279.39|9159.39|9279.41|9159.41|9278.8|9158.8|9
1654010900000|2022-05-31 15:28:20|9279.6|9159.6|9279.3|9159.3|9279.73|9159.73|9279.3|9159.3|10
1654010910000|2022-05-31 15:28:30|9280.52|9160.52|9281.81|9161.81|9281.81|9161.81|9280.4|9160.4|10
1654010920000|2022-05-31 15:28:40|9281.8|9161.8|9282.35|9162.35|9282.35|9162.35|9281.63|9161.63|8
1654010930000|2022-05-31 15:28:50|9282.36|9162.36|9282.07|9162.07|9282.36|9162.36|9282.04|9162.04|6
1654010940000|2022-05-31 15:29:00|9282.03|9162.03|9282.19|9162.19|9282.19|9162.19|9281.4|9161.4|8
1654010950000|2022-05-31 15:29:10|9282.16|9162.16|9283.81|9163.81|9283.81|9163.81|9281.77|9161.77|8
1654010960000|2022-05-31 15:29:20|9283.74|9163.74|9286.71|9166.71|9286.71|9166.71|9283.73|9163.73|9
1654010970000|2022-05-31 15:29:30|9287.96|9167.96|9286.68|9166.68|9287.96|9167.96|9286.68|9166.68|10
1654010980000|2022-05-31 15:29:40|9286.55|9166.55|9285.46|9165.46|9286.63|9166.63|9285.46|9165.46|9
1654010990000|2022-05-31 15:29:50|9285.16|9165.16|9284.18|9164.18|9285.87|9165.87|9284.18|9164.18|10
1654011000000|2022-05-31 15:30:00|9283.66|9163.66|9280.93|9160.93|9283.66|9163.66|9280.93|9160.93|10
1654011010000|2022-05-31 15:30:10|9280.76|9160.76|9279.42|9159.42|9281.05|9161.05|9279.42|9159.42|10
1654011020000|2022-05-31 15:30:20|9279.36|9159.36|9277|9157|9279.36|9159.36|9277|9157|10
1654011030000|2022-05-31 15:30:30|9276.59|9156.59|9274.47|9154.47|9276.59|9156.59|9274.47|9154.47|10
1654011040000|2022-05-31 15:30:40|9274.09|9154.09|9269.3|9149.3|9274.09|9154.09|9269.3|9149.3|10
1654011050000|2022-05-31 15:30:50|9268.9|9148.9|9265.64|9145.64|9268.9|9148.9|9265.64|9145.64|10
1654011060000|2022-05-31 15:31:00|9265.3|9145.3|9261.64|9141.64|9265.3|9145.3|9261.64|9141.64|10
1654011070000|2022-05-31 15:31:10|9261.35|9141.35|9258.3|9138.3|9261.35|9141.35|9258.3|9138.3|10
1654011080000|2022-05-31 15:31:20|9258.1|9138.1|9258.43|9138.43|9258.54|9138.54|9257.79|9137.79|10
1654011090000|2022-05-31 15:31:30|9257.99|9137.99|9258.33|9138.33|9258.44|9138.44|9257.86|9137.86|9
1654011100000|2022-05-31 15:31:40|9258.4|9138.4|9259.65|9139.65|9259.67|9139.67|9258.4|9138.4|10
1654011110000|2022-05-31 15:31:50|9260.11|9140.11|9261.32|9141.32|9261.32|9141.32|9260.11|9140.11|10
1654011120000|2022-05-31 15:32:00|9261.33|9141.33|9261.73|9141.73|9261.73|9141.73|9261.24|9141.24|10
1654011130000|2022-05-31 15:32:10|9261.69|9141.69|9263.94|9143.94|9263.94|9143.94|9261.69|9141.69|9
1654011140000|2022-05-31 15:32:20|9264.72|9144.72|9265.36|9145.36|9265.73|9145.73|9264.09|9144.09|10
1654011150000|2022-05-31 15:32:30|9265.03|9145.03|9263.63|9143.63|9265.03|9145.03|9262.36|9142.36|10
1654011160000|2022-05-31 15:32:40|9263.54|9143.54|9262.62|9142.62|9263.63|9143.63|9262.26|9142.26|10
1654011170000|2022-05-31 15:32:50|9262.14|9142.14|9262.01|9142.01|9262.51|9142.51|9261.49|9141.49|10
1654011180000|2022-05-31 15:33:00|9261.8|9141.8|9262.29|9142.29|9262.3|9142.3|9261.68|9141.68|9
1654011190000|2022-05-31 15:33:10|9262|9142|9262.12|9142.12|9262.45|9142.45|9261.9|9141.9|9
1654011200000|2022-05-31 15:33:20|9262.75|9142.75|9262.89|9142.89|9263.17|9143.17|9262.75|9142.75|10
1654011210000|2022-05-31 15:33:30|9263.19|9143.19|9263.63|9143.63|9263.72|9143.72|9262.88|9142.88|9
1654011220000|2022-05-31 15:33:40|9263.81|9143.81|9262.3|9142.3|9264.06|9144.06|9262.3|9142.3|10
1654011230000|2022-05-31 15:33:50|9262.16|9142.16|9261.57|9141.57|9262.16|9142.16|9261.48|9141.48|9
1654011240000|2022-05-31 15:34:00|9261.72|9141.72|9258.96|9138.96|9261.72|9141.72|9258.96|9138.96|10
1654011250000|2022-05-31 15:34:10|9258.79|9138.79|9259.85|9139.85|9259.85|9139.85|9258.68|9138.68|10
1654011260000|2022-05-31 15:34:20|9259.91|9139.91|9260.17|9140.17|9260.26|9140.26|9259.91|9139.91|10
1654011270000|2022-05-31 15:34:30|9260.41|9140.41|9261.38|9141.38|9261.52|9141.52|9260.41|9140.41|9
1654011280000|2022-05-31 15:34:40|9261.47|9141.47|9262.72|9142.72|9262.73|9142.73|9261.47|9141.47|10
1654011290000|2022-05-31 15:34:50|9262.7|9142.7|9262.73|9142.73|9262.86|9142.86|9262.7|9142.7|8
1654011300000|2022-05-31 15:35:00|9262.78|9142.78|9260.32|9140.32|9262.78|9142.78|9260.32|9140.32|10
1654011310000|2022-05-31 15:35:10|9260.19|9140.19|9258.94|9138.94|9260.19|9140.19|9258.94|9138.94|10
1654011320000|2022-05-31 15:35:20|9258.86|9138.86|9258.34|9138.34|9258.93|9138.93|9258.34|9138.34|10
1654011330000|2022-05-31 15:35:30|9258.55|9138.55|9260.55|9140.55|9260.58|9140.58|9258.55|9138.55|10
1654011340000|2022-05-31 15:35:40|9260.27|9140.27|9259.38|9139.38|9260.29|9140.29|9259.38|9139.38|9
1654011350000|2022-05-31 15:35:50|9259.57|9139.57|9260.34|9140.34|9260.39|9140.39|9259.48|9139.48|8
1654011360000|2022-05-31 15:36:00|9259.97|9139.97|9259.27|9139.27|9259.97|9139.97|9259.27|9139.27|10
1654011370000|2022-05-31 15:36:10|9258.64|9138.64|9258.06|9138.06|9258.64|9138.64|9257.65|9137.65|9
1654011380000|2022-05-31 15:36:20|9258.11|9138.11|9258.34|9138.34|9258.38|9138.38|9258|9138|8
1654011390000|2022-05-31 15:36:30|9258.45|9138.45|9260.11|9140.11|9260.11|9140.11|9258.3|9138.3|10
1654011400000|2022-05-31 15:36:40|9260.14|9140.14|9263.06|9143.06|9263.06|9143.06|9260.14|9140.14|10
1654011410000|2022-05-31 15:36:50|9263.12|9143.12|9263.2|9143.2|9263.51|9143.51|9263.02|9143.02|10
1654011420000|2022-05-31 15:37:00|9263.23|9143.23|9263.74|9143.74|9263.74|9143.74|9263.23|9143.23|8
1654011430000|2022-05-31 15:37:10|9263.6|9143.6|9265.22|9145.22|9265.22|9145.22|9263.6|9143.6|10
1654011440000|2022-05-31 15:37:20|9265.39|9145.39|9268.39|9148.39|9268.39|9148.39|9265.39|9145.39|10
1654011450000|2022-05-31 15:37:30|9269.13|9149.13|9271.06|9151.06|9271.06|9151.06|9269.13|9149.13|10
1654011460000|2022-05-31 15:37:40|9270.66|9150.66|9269.88|9149.88|9270.66|9150.66|9269.79|9149.79|9
1654011470000|2022-05-31 15:37:50|9270.01|9150.01|9270.43|9150.43|9270.43|9150.43|9269.75|9149.75|9
1654011480000|2022-05-31 15:38:00|9270.35|9150.35|9271.8|9151.8|9271.8|9151.8|9270.35|9150.35|10
1654011490000|2022-05-31 15:38:10|9271.96|9151.96|9271.92|9151.92|9272.27|9152.27|9271.91|9151.91|10
1654011500000|2022-05-31 15:38:20|9272.08|9152.08|9272.59|9152.59|9272.8|9152.8|9271.88|9151.88|9
1654011510000|2022-05-31 15:38:30|9272.79|9152.79|9273.96|9153.96|9273.96|9153.96|9272.79|9152.79|10
1654011520000|2022-05-31 15:38:40|9274.21|9154.21|9274.36|9154.36|9274.36|9154.36|9273.53|9153.53|10
1654011530000|2022-05-31 15:38:50|9274.6|9154.6|9275.06|9155.06|9275.06|9155.06|9274.6|9154.6|9
1654011540000|2022-05-31 15:39:00|9275|9155|9275.6|9155.6|9275.6|9155.6|9274.88|9154.88|10
1654011550000|2022-05-31 15:39:10|9275.55|9155.55|9279.7|9159.7|9279.7|9159.7|9275.55|9155.55|10
1654011560000|2022-05-31 15:39:20|9279.93|9159.93|9282.98|9162.98|9282.98|9162.98|9279.93|9159.93|10
1654011570000|2022-05-31 15:39:30|9283.41|9163.41|9284.55|9164.55|9284.55|9164.55|9283.3|9163.3|10
1654011580000|2022-05-31 15:39:40|9284.48|9164.48|9286.2|9166.2|9286.2|9166.2|9284.48|9164.48|10
1654011590000|2022-05-31 15:39:50|9286.25|9166.25|9288.79|9168.79|9288.79|9168.79|9286.25|9166.25|10
1654011600000|2022-05-31 15:40:00|9289.35|9169.35|9290.99|9170.99|9291.42|9171.42|9289.24|9169.24|10
1654011610000|2022-05-31 15:40:10|9291.19|9171.19|9293.05|9173.05|9293.06|9173.06|9291.19|9171.19|10
1654011620000|2022-05-31 15:40:20|9293.31|9173.31|9294.73|9174.73|9294.73|9174.73|9293.31|9173.31|10
1654011630000|2022-05-31 15:40:30|9294.21|9174.21|9294.96|9174.96|9294.96|9174.96|9293.68|9173.68|10
1654011640000|2022-05-31 15:40:40|9295.61|9175.61|9294.17|9174.17|9296.31|9176.31|9294.17|9174.17|10
1654011650000|2022-05-31 15:40:50|9294.22|9174.22|9293.09|9173.09|9294.22|9174.22|9293.08|9173.08|9
1654011660000|2022-05-31 15:41:00|9293.1|9173.1|9291.46|9171.46|9293.1|9173.1|9291.46|9171.46|8
1654011670000|2022-05-31 15:41:10|9291.45|9171.45|9291.92|9171.92|9292.21|9172.21|9291.45|9171.45|10
1654011680000|2022-05-31 15:41:20|9291.83|9171.83|9293.63|9173.63|9293.63|9173.63|9291.83|9171.83|10
1654011690000|2022-05-31 15:41:30|9293.61|9173.61|9295.3|9175.3|9295.3|9175.3|9293.61|9173.61|9
1654011700000|2022-05-31 15:41:40|9295.13|9175.13|9297.85|9177.85|9297.85|9177.85|9295.13|9175.13|9
1654011710000|2022-05-31 15:41:50|9298.2|9178.2|9298.98|9178.98|9298.98|9178.98|9298.04|9178.04|10
1654011720000|2022-05-31 15:42:00|9299.1|9179.1|9301.2|9181.2|9301.2|9181.2|9298.89|9178.89|10
1654011730000|2022-05-31 15:42:10|9301.09|9181.09|9304.82|9184.82|9304.82|9184.82|9301.09|9181.09|10
1654011740000|2022-05-31 15:42:20|9304.88|9184.88|9306.24|9186.24|9306.28|9186.28|9304.67|9184.67|10
1654011750000|2022-05-31 15:42:30|9306.76|9186.76|9307.26|9187.26|9308.13|9188.13|9306.76|9186.76|9
1654011760000|2022-05-31 15:42:40|9308.01|9188.01|9309.77|9189.77|9309.77|9189.77|9307.66|9187.66|10
1654011770000|2022-05-31 15:42:50|9310.04|9190.04|9311.6|9191.6|9311.6|9191.6|9310.04|9190.04|10
1654011780000|2022-05-31 15:43:00|9311.65|9191.65|9313.64|9193.64|9313.74|9193.74|9311.4|9191.4|10
1654011790000|2022-05-31 15:43:10|9314.14|9194.14|9314.7|9194.7|9314.81|9194.81|9313.98|9193.98|10
1654011800000|2022-05-31 15:43:20|9315.06|9195.06|9316.13|9196.13|9316.13|9196.13|9314.68|9194.68|9
1654011810000|2022-05-31 15:43:30|9316.19|9196.19|9316.74|9196.74|9316.74|9196.74|9315.99|9195.99|10
1654011820000|2022-05-31 15:43:40|9316.18|9196.18|9316.04|9196.04|9317.05|9197.05|9316.04|9196.04|9
1654011830000|2022-05-31 15:43:50|9316.13|9196.13|9315.29|9195.29|9316.19|9196.19|9315.29|9195.29|10
1654011840000|2022-05-31 15:44:00|9315.52|9195.52|9315.68|9195.68|9316.01|9196.01|9315.02|9195.02|10
1654011850000|2022-05-31 15:44:10|9315.61|9195.61|9314.47|9194.47|9316|9196|9314.47|9194.47|10
1654011860000|2022-05-31 15:44:20|9313.8|9193.8|9314.92|9194.92|9314.93|9194.93|9313.8|9193.8|10
1654011870000|2022-05-31 15:44:30|9314.87|9194.87|9313.96|9193.96|9315.22|9195.22|9313.96|9193.96|10
1654011880000|2022-05-31 15:44:40|9313.94|9193.94|9314.41|9194.41|9314.69|9194.69|9313.79|9193.79|10
1654011890000|2022-05-31 15:44:50|9314.93|9194.93|9315|9195|9315.21|9195.21|9314.79|9194.79|10
1654011900000|2022-05-31 15:45:00|9315.39|9195.39|9314.68|9194.68|9315.73|9195.73|9314.68|9194.68|10
1654011910000|2022-05-31 15:45:10|9314.88|9194.88|9316.12|9196.12|9316.12|9196.12|9314.88|9194.88|10
1654011920000|2022-05-31 15:45:20|9316.16|9196.16|9315.9|9195.9|9316.23|9196.23|9315.86|9195.86|10
1654011930000|2022-05-31 15:45:30|9315.81|9195.81|9316.02|9196.02|9316.02|9196.02|9315.59|9195.59|10
1654011940000|2022-05-31 15:45:40|9316.26|9196.26|9317.03|9197.03|9317.32|9197.32|9316.26|9196.26|9
1654011950000|2022-05-31 15:45:50|9317.19|9197.19|9317.86|9197.86|9317.86|9197.86|9317.17|9197.17|10
1654011960000|2022-05-31 15:46:00|9318.16|9198.16|9320.86|9200.86|9320.86|9200.86|9318.16|9198.16|10
1654011970000|2022-05-31 15:46:10|9321.85|9201.85|9323.09|9203.09|9323.09|9203.09|9320.6|9200.6|9
1654011980000|2022-05-31 15:46:20|9323.21|9203.21|9323.33|9203.33|9323.99|9203.99|9323.14|9203.14|10
1654011990000|2022-05-31 15:46:30|9323.39|9203.39|9324.72|9204.72|9324.72|9204.72|9322.62|9202.62|9
1654012000000|2022-05-31 15:46:40|9324.88|9204.88|9325.45|9205.45|9325.45|9205.45|9324.5|9204.5|9
1654012010000|2022-05-31 15:46:50|9325.18|9205.18|9325.05|9205.05|9325.18|9205.18|9324.52|9204.52|10
1654012020000|2022-05-31 15:47:00|9325.04|9205.04|9324.81|9204.81|9325.04|9205.04|9324.18|9204.18|10
1654012030000|2022-05-31 15:47:10|9324.61|9204.61|9326.42|9206.42|9326.54|9206.54|9324.39|9204.39|9
1654012040000|2022-05-31 15:47:20|9325.95|9205.95|9326.35|9206.35|9326.82|9206.82|9325.95|9205.95|10
1654012050000|2022-05-31 15:47:30|9325.6|9205.6|9325.68|9205.68|9325.99|9205.99|9325.42|9205.42|10
1654012060000|2022-05-31 15:47:40|9325.82|9205.82|9325.76|9205.76|9325.82|9205.82|9325.09|9205.09|10
1654012070000|2022-05-31 15:47:50|9325.91|9205.91|9328.76|9208.76|9328.81|9208.81|9325.68|9205.68|10
1654012080000|2022-05-31 15:48:00|9328.84|9208.84|9328.95|9208.95|9329.24|9209.24|9328.78|9208.78|10
1654012090000|2022-05-31 15:48:10|9329.04|9209.04|9328.97|9208.97|9329.23|9209.23|9328.93|9208.93|9
1654012100000|2022-05-31 15:48:20|9328.87|9208.87|9329.78|9209.78|9329.78|9209.78|9328.87|9208.87|9
1654012110000|2022-05-31 15:48:30|9328.53|9208.53|9332.1|9212.1|9332.1|9212.1|9328.53|9208.53|10
1654012120000|2022-05-31 15:48:40|9331.28|9211.28|9332.7|9212.7|9332.7|9212.7|9331.28|9211.28|10
1654012130000|2022-05-31 15:48:50|9332.72|9212.72|9334.25|9214.25|9334.25|9214.25|9332.4|9212.4|9
1654012140000|2022-05-31 15:49:00|9334.31|9214.31|9337.97|9217.97|9337.97|9217.97|9334.31|9214.31|10
1654012150000|2022-05-31 15:49:10|9338.64|9218.64|9341.16|9221.16|9341.16|9221.16|9338.64|9218.64|10
1654012160000|2022-05-31 15:49:20|9341.18|9221.18|9340.63|9220.63|9341.18|9221.18|9340.53|9220.53|10
1654012170000|2022-05-31 15:49:30|9340.87|9220.87|9346.78|9226.78|9346.78|9226.78|9340.87|9220.87|10
1654012180000|2022-05-31 15:49:40|9348.03|9228.03|9347.9|9227.9|9348.28|9228.28|9346.36|9226.36|10
1654012190000|2022-05-31 15:49:50|9347.69|9227.69|9351.64|9231.64|9351.64|9231.64|9347.34|9227.34|10
1654012200000|2022-05-31 15:50:00|9351.41|9231.41|9350.91|9230.91|9351.41|9231.41|9350.7|9230.7|9
1654012210000|2022-05-31 15:50:10|9350.85|9230.85|9352.16|9232.16|9352.37|9232.37|9350.75|9230.75|10
1654012220000|2022-05-31 15:50:20|9351.46|9231.46|9352.25|9232.25|9352.57|9232.57|9351.46|9231.46|10
1654012230000|2022-05-31 15:50:30|9352.17|9232.17|9354.21|9234.21|9354.21|9234.21|9352.09|9232.09|10
1654012240000|2022-05-31 15:50:40|9354.55|9234.55|9361.58|9241.58|9361.58|9241.58|9354.55|9234.55|10
1654012250000|2022-05-31 15:50:50|9361.72|9241.72|9367.35|9247.35|9367.35|9247.35|9359.83|9239.83|10
1654012260000|2022-05-31 15:51:00|9366.23|9246.23|9368.87|9248.87|9373.33|9253.33|9365.48|9245.48|10
1654012270000|2022-05-31 15:51:10|9367.72|9247.72|9366.35|9246.35|9367.72|9247.72|9364.92|9244.92|10
1654012280000|2022-05-31 15:51:20|9366.4|9246.4|9369.11|9249.11|9369.11|9249.11|9365.27|9245.27|10
1654012290000|2022-05-31 15:51:30|9368.82|9248.82|9371.89|9251.89|9371.89|9251.89|9368.82|9248.82|10
1654012300000|2022-05-31 15:51:40|9372.06|9252.06|9379.24|9259.24|9379.24|9259.24|9372.06|9252.06|10
1654012310000|2022-05-31 15:51:50|9379.8|9259.8|9391.77|9271.77|9391.77|9271.77|9379.8|9259.8|10
1654012320000|2022-05-31 15:52:00|9394.09|9274.09|9398.36|9278.36|9401|9281|9394.09|9274.09|10
1654012330000|2022-05-31 15:52:10|9399.73|9279.73|9399.49|9279.49|9400.24|9280.24|9398.48|9278.48|10
1654012340000|2022-05-31 15:52:20|9398.89|9278.89|9399.86|9279.86|9399.86|9279.86|9398.75|9278.75|10
1654012350000|2022-05-31 15:52:30|9400.31|9280.31|9400.66|9280.66|9400.9|9280.9|9400.31|9280.31|10
1654012360000|2022-05-31 15:52:40|9400.76|9280.76|9402.88|9282.88|9402.88|9282.88|9400.76|9280.76|10
1654012370000|2022-05-31 15:52:50|9402.86|9282.86|9403.75|9283.75|9403.8|9283.8|9402.86|9282.86|10
1654012380000|2022-05-31 15:53:00|9403.82|9283.82|9407.35|9287.35|9407.68|9287.68|9403.77|9283.77|10
1654012390000|2022-05-31 15:53:10|9407.83|9287.83|9413.38|9293.38|9413.38|9293.38|9407.83|9287.83|10
1654012400000|2022-05-31 15:53:20|9414.48|9294.48|9420.25|9300.25|9420.25|9300.25|9414.45|9294.45|10
1654012410000|2022-05-31 15:53:30|9420.52|9300.52|9420.13|9300.13|9421.4|9301.4|9420.13|9300.13|10
1654012420000|2022-05-31 15:53:40|9420.67|9300.67|9420.58|9300.58|9420.67|9300.67|9419.23|9299.23|10
1654012430000|2022-05-31 15:53:50|9420.57|9300.57|9423.1|9303.1|9423.1|9303.1|9420.57|9300.57|10
1654012440000|2022-05-31 15:54:00|9424.05|9304.05|9426.79|9306.79|9426.79|9306.79|9424.05|9304.05|10
1654012450000|2022-05-31 15:54:10|9426.12|9306.12|9427.34|9307.34|9427.34|9307.34|9425.35|9305.35|10
1654012460000|2022-05-31 15:54:20|9427.77|9307.77|9429.05|9309.05|9429.05|9309.05|9427.41|9307.41|10
1654012470000|2022-05-31 15:54:30|9429.21|9309.21|9439.47|9319.47|9439.47|9319.47|9429.21|9309.21|10
1654012480000|2022-05-31 15:54:40|9439.06|9319.06|9441.51|9321.51|9442.39|9322.39|9439.04|9319.04|9
1654012490000|2022-05-31 15:54:50|9441.31|9321.31|9440.6|9320.6|9441.45|9321.45|9440.59|9320.59|10
1654012500000|2022-05-31 15:55:00|9440.66|9320.66|9438.67|9318.67|9440.66|9320.66|9438.67|9318.67|10
1654012510000|2022-05-31 15:55:10|9438.14|9318.14|9436.72|9316.72|9438.14|9318.14|9435.86|9315.86|10
1654012520000|2022-05-31 15:55:20|9437.32|9317.32|9438.81|9318.81|9439.15|9319.15|9437.32|9317.32|10
1654012530000|2022-05-31 15:55:30|9438.94|9318.94|9442.78|9322.78|9442.78|9322.78|9438.79|9318.79|10
1654012540000|2022-05-31 15:55:40|9443.46|9323.46|9443.74|9323.74|9444.38|9324.38|9442.8|9322.8|10
1654012550000|2022-05-31 15:55:50|9443.18|9323.18|9437.49|9317.49|9443.18|9323.18|9437.49|9317.49|10
1654012560000|2022-05-31 15:56:00|9438.21|9318.21|9439.01|9319.01|9440.13|9320.13|9438.21|9318.21|10
1654012570000|2022-05-31 15:56:10|9438.38|9318.38|9436.71|9316.71|9439.01|9319.01|9436.71|9316.71|10
1654012580000|2022-05-31 15:56:20|9435.6|9315.6|9436.8|9316.8|9436.8|9316.8|9435.45|9315.45|10
1654012590000|2022-05-31 15:56:30|9436.11|9316.11|9437.99|9317.99|9437.99|9317.99|9435.41|9315.41|10
1654012600000|2022-05-31 15:56:40|9437.64|9317.64|9438.22|9318.22|9438.22|9318.22|9437.39|9317.39|9
1654012610000|2022-05-31 15:56:50|9438.65|9318.65|9442.3|9322.3|9442.3|9322.3|9438.38|9318.38|10
1654012620000|2022-05-31 15:57:00|9442.35|9322.35|9443.81|9323.81|9443.81|9323.81|9441.84|9321.84|10
1654012630000|2022-05-31 15:57:10|9444|9324|9442.94|9322.94|9444.79|9324.79|9442.94|9322.94|10
1654012640000|2022-05-31 15:57:20|9442.37|9322.37|9442.16|9322.16|9442.37|9322.37|9441.27|9321.27|10
1654012650000|2022-05-31 15:57:30|9442.48|9322.48|9442.85|9322.85|9442.85|9322.85|9441.95|9321.95|10
1654012660000|2022-05-31 15:57:40|9442.76|9322.76|9441.59|9321.59|9442.76|9322.76|9441.59|9321.59|9
1654012670000|2022-05-31 15:57:50|9440.91|9320.91|9439.49|9319.49|9441.47|9321.47|9439.48|9319.48|10
1654012680000|2022-05-31 15:58:00|9439.53|9319.53|9436.45|9316.45|9439.75|9319.75|9436.45|9316.45|10
1654012690000|2022-05-31 15:58:10|9436.4|9316.4|9432.93|9312.93|9436.4|9316.4|9432.93|9312.93|10
1654012700000|2022-05-31 15:58:20|9432.83|9312.83|9429.95|9309.95|9432.83|9312.83|9429.95|9309.95|10
1654012710000|2022-05-31 15:58:30|9429.7|9309.7|9423.45|9303.45|9429.7|9309.7|9423.45|9303.45|10
1654012720000|2022-05-31 15:58:40|9424.24|9304.24|9422.69|9302.69|9424.24|9304.24|9422.69|9302.69|10
1654012730000|2022-05-31 15:58:50|9423.71|9303.71|9425.81|9305.81|9425.81|9305.81|9423.71|9303.71|9
1654012740000|2022-05-31 15:59:00|9426.03|9306.03|9426.09|9306.09|9427.09|9307.09|9426.03|9306.03|10
1654012750000|2022-05-31 15:59:10|9426.46|9306.46|9423.88|9303.88|9426.46|9306.46|9423.88|9303.88|10
1654012760000|2022-05-31 15:59:20|9423.33|9303.33|9419.29|9299.29|9423.33|9303.33|9419.21|9299.21|10
1654012770000|2022-05-31 15:59:30|9418.11|9298.11|9415.81|9295.81|9418.32|9298.32|9415.81|9295.81|10
1654012780000|2022-05-31 15:59:40|9415.3|9295.3|9414.25|9294.25|9415.3|9295.3|9413.81|9293.81|10
1654012790000|2022-05-31 15:59:50|9414.22|9294.22|9414.62|9294.62|9414.71|9294.71|9413.46|9293.46|9
1654012800000|2022-05-31 16:00:00|9414.87|9294.87|9414.1|9294.1|9415.51|9295.51|9414.04|9294.04|10
1654012810000|2022-05-31 16:00:10|9414.92|9294.92|9415.23|9295.23|9415.23|9295.23|9414.45|9294.45|10
1654012820000|2022-05-31 16:00:20|9415.45|9295.45|9416.49|9296.49|9416.59|9296.59|9415.45|9295.45|10
1654012830000|2022-05-31 16:00:30|9416.41|9296.41|9420.69|9300.69|9420.69|9300.69|9416.41|9296.41|10
1654012840000|2022-05-31 16:00:40|9421.15|9301.15|9424.92|9304.92|9424.92|9304.92|9421.15|9301.15|10
1654012850000|2022-05-31 16:00:50|9425.29|9305.29|9427.47|9307.47|9427.47|9307.47|9424.84|9304.84|10
1654012860000|2022-05-31 16:01:00|9427.69|9307.69|9428.05|9308.05|9428.81|9308.81|9427.2|9307.2|10
1654012870000|2022-05-31 16:01:10|9428.9|9308.9|9430.75|9310.75|9430.78|9310.78|9428.79|9308.79|10
1654012880000|2022-05-31 16:01:20|9430.61|9310.61|9431.93|9311.93|9431.93|9311.93|9430.61|9310.61|8
1654012890000|2022-05-31 16:01:30|9431.92|9311.92|9435.28|9315.28|9435.28|9315.28|9431.92|9311.92|10
1654012900000|2022-05-31 16:01:40|9435.87|9315.87|9436.44|9316.44|9436.44|9316.44|9435.25|9315.25|10
1654012910000|2022-05-31 16:01:50|9436.61|9316.61|9440.76|9320.76|9440.76|9320.76|9436.61|9316.61|9
1654012920000|2022-05-31 16:02:00|9440.8|9320.8|9443.59|9323.59|9443.59|9323.59|9440.8|9320.8|10
1654012930000|2022-05-31 16:02:10|9443.31|9323.31|9443.81|9323.81|9444.12|9324.12|9443.31|9323.31|10
1654012940000|2022-05-31 16:02:20|9443.96|9323.96|9443.82|9323.82|9443.96|9323.96|9442.91|9322.91|10
1654012950000|2022-05-31 16:02:30|9444.52|9324.52|9446.08|9326.08|9446.08|9326.08|9444.47|9324.47|10
1654012960000|2022-05-31 16:02:40|9446.04|9326.04|9452.59|9332.59|9452.59|9332.59|9446.04|9326.04|10
1654012970000|2022-05-31 16:02:50|9453.36|9333.36|9453.29|9333.29|9454.86|9334.86|9453.29|9333.29|10
1654012980000|2022-05-31 16:03:00|9453.58|9333.58|9450.72|9330.72|9453.64|9333.64|9449.46|9329.46|10
1654012990000|2022-05-31 16:03:10|9450.41|9330.41|9452.58|9332.58|9452.96|9332.96|9450.41|9330.41|9
1654013000000|2022-05-31 16:03:20|9452.79|9332.79|9453.77|9333.77|9453.77|9333.77|9452.41|9332.41|10
1654013010000|2022-05-31 16:03:30|9453.85|9333.85|9455.31|9335.31|9455.31|9335.31|9453.68|9333.68|9
1654013020000|2022-05-31 16:03:40|9455.58|9335.58|9459.04|9339.04|9459.04|9339.04|9455.58|9335.58|10
1654013030000|2022-05-31 16:03:50|9459.2|9339.2|9458.03|9338.03|9459.6|9339.6|9458.03|9338.03|10
1654013040000|2022-05-31 16:04:00|9458.55|9338.55|9457.92|9337.92|9458.55|9338.55|9457.58|9337.58|10
1654013050000|2022-05-31 16:04:10|9457.83|9337.83|9459.94|9339.94|9463.08|9343.08|9457.83|9337.83|10
1654013060000|2022-05-31 16:04:20|9460.54|9340.54|9457.53|9337.53|9460.54|9340.54|9456.53|9336.53|10
1654013070000|2022-05-31 16:04:30|9457.46|9337.46|9455.83|9335.83|9457.46|9337.46|9454.93|9334.93|10
1654013080000|2022-05-31 16:04:40|9455.39|9335.39|9453.85|9333.85|9455.4|9335.4|9453.85|9333.85|10
1654013090000|2022-05-31 16:04:50|9453.54|9333.54|9457.68|9337.68|9457.68|9337.68|9453.54|9333.54|10
1654013100000|2022-05-31 16:05:00|9458.67|9338.67|9456.62|9336.62|9458.67|9338.67|9456.62|9336.62|10
1654013110000|2022-05-31 16:05:10|9455.65|9335.65|9450.95|9330.95|9455.65|9335.65|9450.95|9330.95|10
1654013120000|2022-05-31 16:05:20|9450.89|9330.89|9446.24|9326.24|9450.89|9330.89|9446.24|9326.24|10
1654013130000|2022-05-31 16:05:30|9444.76|9324.76|9440.64|9320.64|9444.76|9324.76|9440.58|9320.58|10
1654013140000|2022-05-31 16:05:40|9441.09|9321.09|9437.49|9317.49|9441.09|9321.09|9437.49|9317.49|10
1654013150000|2022-05-31 16:05:50|9438.51|9318.51|9436.6|9316.6|9438.51|9318.51|9435.63|9315.63|10
1654013160000|2022-05-31 16:06:00|9436.34|9316.34|9434.86|9314.86|9436.57|9316.57|9434.86|9314.86|10
1654013170000|2022-05-31 16:06:10|9434.33|9314.33|9431.2|9311.2|9434.33|9314.33|9430.82|9310.82|10
1654013180000|2022-05-31 16:06:20|9430.58|9310.58|9429.59|9309.59|9431.4|9311.4|9429.59|9309.59|10
1654013190000|2022-05-31 16:06:30|9429.51|9309.51|9426.96|9306.96|9429.51|9309.51|9426.96|9306.96|10
1654013200000|2022-05-31 16:06:40|9426.54|9306.54|9425.3|9305.3|9426.54|9306.54|9425.04|9305.04|10
1654013210000|2022-05-31 16:06:50|9424.45|9304.45|9427.72|9307.72|9427.72|9307.72|9424.45|9304.45|10
1654013220000|2022-05-31 16:07:00|9428.73|9308.73|9436.93|9316.93|9436.93|9316.93|9428.7|9308.7|10
1654013230000|2022-05-31 16:07:10|9437.25|9317.25|9441.3|9321.3|9441.3|9321.3|9437.25|9317.25|10
1654013240000|2022-05-31 16:07:20|9442.1|9322.1|9444.15|9324.15|9444.15|9324.15|9442.1|9322.1|10
1654013250000|2022-05-31 16:07:30|9443.93|9323.93|9446.2|9326.2|9446.2|9326.2|9443.93|9323.93|10
1654013260000|2022-05-31 16:07:40|9446.16|9326.16|9446.5|9326.5|9446.74|9326.74|9446.01|9326.01|10
1654013270000|2022-05-31 16:07:50|9446.67|9326.67|9444.55|9324.55|9449.86|9329.86|9444.55|9324.55|10
1654013280000|2022-05-31 16:08:00|9443.27|9323.27|9438.74|9318.74|9443.27|9323.27|9438.74|9318.74|10
1654013290000|2022-05-31 16:08:10|9439.61|9319.61|9433.48|9313.48|9439.61|9319.61|9433.48|9313.48|10
1654013300000|2022-05-31 16:08:20|9433.35|9313.35|9426.06|9306.06|9433.35|9313.35|9426.06|9306.06|10
1654013310000|2022-05-31 16:08:30|9426.08|9306.08|9426.2|9306.2|9426.62|9306.62|9426.03|9306.03|10
1654013320000|2022-05-31 16:08:40|9425.39|9305.39|9421.51|9301.51|9425.39|9305.39|9421.51|9301.51|10
1654013330000|2022-05-31 16:08:50|9420.71|9300.71|9418.58|9298.58|9420.71|9300.71|9418.58|9298.58|10
1654013340000|2022-05-31 16:09:00|9418.08|9298.08|9418.76|9298.76|9418.76|9298.76|9417.51|9297.51|10
1654013350000|2022-05-31 16:09:10|9418.21|9298.21|9420.25|9300.25|9420.25|9300.25|9418.21|9298.21|10
1654013360000|2022-05-31 16:09:20|9420.42|9300.42|9421.14|9301.14|9421.86|9301.86|9420.42|9300.42|10
1654013370000|2022-05-31 16:09:30|9421.02|9301.02|9422.3|9302.3|9422.3|9302.3|9420.82|9300.82|10
1654013380000|2022-05-31 16:09:40|9422.38|9302.38|9423.41|9303.41|9423.41|9303.41|9422.38|9302.38|10
1654013390000|2022-05-31 16:09:50|9423.25|9303.25|9422.23|9302.23|9423.25|9303.25|9422.23|9302.23|9
1654013400000|2022-05-31 16:10:00|9422.78|9302.78|9422.5|9302.5|9422.91|9302.91|9422.49|9302.49|10
1654013410000|2022-05-31 16:10:10|9422.25|9302.25|9421.27|9301.27|9422.55|9302.55|9421.27|9301.27|9
1654013420000|2022-05-31 16:10:20|9421.28|9301.28|9420.71|9300.71|9421.29|9301.29|9420.71|9300.71|10
1654013430000|2022-05-31 16:10:30|9420.21|9300.21|9419.95|9299.95|9420.67|9300.67|9419.95|9299.95|9
1654013440000|2022-05-31 16:10:40|9419.75|9299.75|9420.28|9300.28|9420.35|9300.35|9419.43|9299.43|10
1654013450000|2022-05-31 16:10:50|9419.98|9299.98|9420.85|9300.85|9420.85|9300.85|9419.68|9299.68|10
1654013460000|2022-05-31 16:11:00|9421.58|9301.58|9421.71|9301.71|9422.5|9302.5|9421.58|9301.58|10
1654013470000|2022-05-31 16:11:10|9421.46|9301.46|9421.48|9301.48|9422|9302|9421.44|9301.44|9
1654013480000|2022-05-31 16:11:20|9421.62|9301.62|9421.69|9301.69|9422.09|9302.09|9421.38|9301.38|9
1654013490000|2022-05-31 16:11:30|9421.93|9301.93|9420.46|9300.46|9421.93|9301.93|9420.23|9300.23|10
1654013500000|2022-05-31 16:11:40|9420.45|9300.45|9418.56|9298.56|9420.45|9300.45|9418.56|9298.56|10
1654013510000|2022-05-31 16:11:50|9418.54|9298.54|9418.16|9298.16|9419.1|9299.1|9418.16|9298.16|8
1654013520000|2022-05-31 16:12:00|9418.07|9298.07|9417.04|9297.04|9418.07|9298.07|9417.04|9297.04|10
1654013530000|2022-05-31 16:12:10|9417.1|9297.1|9416.65|9296.65|9417.1|9297.1|9416.49|9296.49|10
1654013540000|2022-05-31 16:12:20|9417.45|9297.45|9417.28|9297.28|9417.83|9297.83|9417.08|9297.08|10
1654013550000|2022-05-31 16:12:30|9417.72|9297.72|9416.99|9296.99|9417.9|9297.9|9416.99|9296.99|8
1654013560000|2022-05-31 16:12:40|9416.85|9296.85|9413.23|9293.23|9416.85|9296.85|9413.23|9293.23|10
1654013570000|2022-05-31 16:12:50|9412.86|9292.86|9410.57|9290.57|9412.86|9292.86|9410.49|9290.49|10
1654013580000|2022-05-31 16:13:00|9410.28|9290.28|9410.65|9290.65|9410.94|9290.94|9409.84|9289.84|10
1654013590000|2022-05-31 16:13:10|9410.53|9290.53|9403.71|9283.71|9410.53|9290.53|9403.71|9283.71|9
1654013600000|2022-05-31 16:13:20|9399.79|9279.79|9397.21|9277.21|9399.79|9279.79|9397.03|9277.03|10
1654013610000|2022-05-31 16:13:30|9397.04|9277.04|9396.93|9276.93|9397.5|9277.5|9396.83|9276.83|10
1654013620000|2022-05-31 16:13:40|9397.1|9277.1|9391.9|9271.9|9397.1|9277.1|9391.9|9271.9|10
1654013630000|2022-05-31 16:13:50|9391.41|9271.41|9391.83|9271.83|9392.05|9272.05|9391.17|9271.17|10
1654013640000|2022-05-31 16:14:00|9391.72|9271.72|9388.64|9268.64|9391.72|9271.72|9388.6|9268.6|10
1654013650000|2022-05-31 16:14:10|9388.93|9268.93|9386.98|9266.98|9389.2|9269.2|9386.98|9266.98|10
1654013660000|2022-05-31 16:14:20|9386.59|9266.59|9381.01|9261.01|9386.59|9266.59|9381.01|9261.01|10
1654013670000|2022-05-31 16:14:30|9379.35|9259.35|9372.91|9252.91|9379.39|9259.39|9370.46|9250.46|10
1654013680000|2022-05-31 16:14:40|9373.17|9253.17|9356.82|9236.82|9373.17|9253.17|9356.55|9236.55|10
1654013690000|2022-05-31 16:14:50|9356.37|9236.37|9351.95|9231.95|9356.37|9236.37|9351.47|9231.47|10
1654013700000|2022-05-31 16:15:00|9349.97|9229.97|9347.18|9227.18|9349.97|9229.97|9345.35|9225.35|10
1654013710000|2022-05-31 16:15:10|9347.55|9227.55|9347.82|9227.82|9348.94|9228.94|9347.05|9227.05|10
1654013720000|2022-05-31 16:15:20|9349.67|9229.67|9351.48|9231.48|9351.87|9231.87|9347.81|9227.81|10
1654013730000|2022-05-31 16:15:30|9351.91|9231.91|9351.85|9231.85|9353.29|9233.29|9350.6|9230.6|10
1654013740000|2022-05-31 16:15:40|9352.63|9232.63|9349.54|9229.54|9352.63|9232.63|9349.54|9229.54|10
1654013750000|2022-05-31 16:15:50|9349.82|9229.82|9343.3|9223.3|9350.4|9230.4|9343.3|9223.3|10
1654013760000|2022-05-31 16:16:00|9342.84|9222.84|9344.17|9224.17|9344.68|9224.68|9342.79|9222.79|10
1654013770000|2022-05-31 16:16:10|9344.82|9224.82|9346.15|9226.15|9346.61|9226.61|9344.05|9224.05|10
1654013780000|2022-05-31 16:16:20|9346.41|9226.41|9346.49|9226.49|9347.51|9227.51|9346.41|9226.41|9
1654013790000|2022-05-31 16:16:30|9347.85|9227.85|9346.62|9226.62|9348.12|9228.12|9346.62|9226.62|9
1654013800000|2022-05-31 16:16:40|9347.52|9227.52|9344.45|9224.45|9347.52|9227.52|9344.45|9224.45|10
1654013810000|2022-05-31 16:16:50|9344.02|9224.02|9342.23|9222.23|9344.02|9224.02|9341.87|9221.87|10
1654013820000|2022-05-31 16:17:00|9342.64|9222.64|9343.95|9223.95|9344.13|9224.13|9342.64|9222.64|9
1654013830000|2022-05-31 16:17:10|9343.82|9223.82|9342.71|9222.71|9343.97|9223.97|9342.35|9222.35|10
1654013840000|2022-05-31 16:17:20|9342.35|9222.35|9338.47|9218.47|9342.35|9222.35|9336.97|9216.97|10
1654013850000|2022-05-31 16:17:30|9337.12|9217.12|9329.87|9209.87|9337.12|9217.12|9329.43|9209.43|10
1654013860000|2022-05-31 16:17:40|9329.45|9209.45|9335.15|9215.15|9335.57|9215.57|9329.45|9209.45|10
1654013870000|2022-05-31 16:17:50|9335.59|9215.59|9339.48|9219.48|9339.48|9219.48|9335.59|9215.59|10
1654013880000|2022-05-31 16:18:00|9339.53|9219.53|9343.86|9223.86|9343.86|9223.86|9339.53|9219.53|10
1654013890000|2022-05-31 16:18:10|9343.92|9223.92|9343.47|9223.47|9344.1|9224.1|9343.31|9223.31|10
1654013900000|2022-05-31 16:18:20|9343.29|9223.29|9342.23|9222.23|9343.29|9223.29|9342.21|9222.21|10
1654013910000|2022-05-31 16:18:30|9341.46|9221.46|9340.06|9220.06|9341.46|9221.46|9340.06|9220.06|9
1654013920000|2022-05-31 16:18:40|9339.99|9219.99|9335.94|9215.94|9339.99|9219.99|9335.94|9215.94|10
1654013930000|2022-05-31 16:18:50|9336|9216|9332.29|9212.29|9336|9216|9332.29|9212.29|10
1654013940000|2022-05-31 16:19:00|9331.61|9211.61|9328.49|9208.49|9331.61|9211.61|9328.42|9208.42|10
1654013950000|2022-05-31 16:19:10|9327.08|9207.08|9324.17|9204.17|9327.49|9207.49|9323.98|9203.98|10
1654013960000|2022-05-31 16:19:20|9324.13|9204.13|9323.8|9203.8|9325.73|9205.73|9323.8|9203.8|10
1654013970000|2022-05-31 16:19:30|9323.78|9203.78|9323.62|9203.62|9325.58|9205.58|9323.59|9203.59|10
1654013980000|2022-05-31 16:19:40|9324.23|9204.23|9323.82|9203.82|9324.62|9204.62|9323.65|9203.65|10
1654013990000|2022-05-31 16:19:50|9323.98|9203.98|9324.73|9204.73|9324.78|9204.78|9323.41|9203.41|10
1654014000000|2022-05-31 16:20:00|9324.86|9204.86|9329.78|9209.78|9329.78|9209.78|9324.86|9204.86|10
1654014010000|2022-05-31 16:20:10|9330.2|9210.2|9330.67|9210.67|9330.93|9210.93|9330.2|9210.2|10
1654014020000|2022-05-31 16:20:20|9331.44|9211.44|9331.96|9211.96|9332.24|9212.24|9331.02|9211.02|10
1654014030000|2022-05-31 16:20:30|9332.26|9212.26|9337.25|9217.25|9337.25|9217.25|9332.26|9212.26|10
1654014040000|2022-05-31 16:20:40|9337.54|9217.54|9340.3|9220.3|9340.3|9220.3|9337.54|9217.54|10
1654014050000|2022-05-31 16:20:50|9340.02|9220.02|9344.88|9224.88|9345|9225|9340.02|9220.02|9
1654014060000|2022-05-31 16:21:00|9345.5|9225.5|9346.48|9226.48|9347.2|9227.2|9345.5|9225.5|9
1654014070000|2022-05-31 16:21:10|9346.62|9226.62|9346.59|9226.59|9347.09|9227.09|9346.56|9226.56|10
1654014080000|2022-05-31 16:21:20|9346.32|9226.32|9346.17|9226.17|9346.32|9226.32|9345.31|9225.31|9
1654014090000|2022-05-31 16:21:30|9345.9|9225.9|9346.22|9226.22|9347.03|9227.03|9345.84|9225.84|10
1654014100000|2022-05-31 16:21:40|9346.64|9226.64|9347.71|9227.71|9348.1|9228.1|9346.32|9226.32|10
1654014110000|2022-05-31 16:21:50|9347.67|9227.67|9350.69|9230.69|9351.5|9231.5|9347.46|9227.46|10
1654014120000|2022-05-31 16:22:00|9351.14|9231.14|9350.3|9230.3|9351.14|9231.14|9348.98|9228.98|10
1654014130000|2022-05-31 16:22:10|9350.19|9230.19|9350.15|9230.15|9350.89|9230.89|9349.92|9229.92|10
1654014140000|2022-05-31 16:22:20|9349.87|9229.87|9349.6|9229.6|9350.02|9230.02|9349.57|9229.57|10
1654014150000|2022-05-31 16:22:30|9349.47|9229.47|9348.11|9228.11|9349.49|9229.49|9348.11|9228.11|10
1654014160000|2022-05-31 16:22:40|9347.69|9227.69|9346.25|9226.25|9347.69|9227.69|9346.18|9226.18|9
1654014170000|2022-05-31 16:22:50|9347|9227|9349.06|9229.06|9349.17|9229.17|9346.81|9226.81|10
1654014180000|2022-05-31 16:23:00|9348.94|9228.94|9352.99|9232.99|9353.09|9233.09|9348.94|9228.94|10
1654014190000|2022-05-31 16:23:10|9354.07|9234.07|9353.12|9233.12|9354.71|9234.71|9353.12|9233.12|10
1654014200000|2022-05-31 16:23:20|9353.3|9233.3|9352.4|9232.4|9353.41|9233.41|9352.01|9232.01|10
1654014210000|2022-05-31 16:23:30|9351.82|9231.82|9351.76|9231.76|9352.51|9232.51|9351.26|9231.26|10
1654014220000|2022-05-31 16:23:40|9351.35|9231.35|9351|9231|9351.86|9231.86|9350.92|9230.92|10
1654014230000|2022-05-31 16:23:50|9350.94|9230.94|9351.35|9231.35|9351.35|9231.35|9350.6|9230.6|10
1654014240000|2022-05-31 16:24:00|9351.44|9231.44|9350.85|9230.85|9351.44|9231.44|9350.71|9230.71|10
1654014250000|2022-05-31 16:24:10|9350.88|9230.88|9351.09|9231.09|9351.09|9231.09|9350.54|9230.54|9
1654014260000|2022-05-31 16:24:20|9351.18|9231.18|9351.37|9231.37|9351.78|9231.78|9351.18|9231.18|10
1654014270000|2022-05-31 16:24:30|9351.32|9231.32|9351.14|9231.14|9351.71|9231.71|9351.14|9231.14|10
1654014280000|2022-05-31 16:24:40|9351.01|9231.01|9355.13|9235.13|9355.13|9235.13|9351.01|9231.01|9
1654014290000|2022-05-31 16:24:50|9355.9|9235.9|9356.92|9236.92|9357.37|9237.37|9355.89|9235.89|10
1654014300000|2022-05-31 16:25:00|9357.14|9237.14|9358.86|9238.86|9358.86|9238.86|9357.14|9237.14|10
1654014310000|2022-05-31 16:25:10|9359.39|9239.39|9360.22|9240.22|9360.22|9240.22|9359.36|9239.36|10
1654014320000|2022-05-31 16:25:20|9360.59|9240.59|9361.31|9241.31|9361.53|9241.53|9360.59|9240.59|10
1654014330000|2022-05-31 16:25:30|9361.88|9241.88|9363.5|9243.5|9363.73|9243.73|9361.81|9241.81|10
1654014340000|2022-05-31 16:25:40|9363.61|9243.61|9367.23|9247.23|9367.23|9247.23|9363.43|9243.43|10
1654014350000|2022-05-31 16:25:50|9367.47|9247.47|9368.64|9248.64|9368.96|9248.96|9367.47|9247.47|10
1654014360000|2022-05-31 16:26:00|9368.97|9248.97|9369.41|9249.41|9369.41|9249.41|9368.5|9248.5|10
1654014370000|2022-05-31 16:26:10|9370.2|9250.2|9369.93|9249.93|9370.32|9250.32|9369.37|9249.37|10
1654014380000|2022-05-31 16:26:20|9369.97|9249.97|9369.38|9249.38|9370.02|9250.02|9369.38|9249.38|10
1654014390000|2022-05-31 16:26:30|9369.48|9249.48|9369.84|9249.84|9369.86|9249.86|9369.26|9249.26|10
1654014400000|2022-05-31 16:26:40|9369.77|9249.77|9370.14|9250.14|9370.14|9250.14|9369.53|9249.53|9
1654014410000|2022-05-31 16:26:50|9370.34|9250.34|9370.52|9250.52|9370.68|9250.68|9370.31|9250.31|10
1654014420000|2022-05-31 16:27:00|9370.59|9250.59|9372.99|9252.99|9372.99|9252.99|9370.59|9250.59|10
1654014430000|2022-05-31 16:27:10|9373.56|9253.56|9376.87|9256.87|9376.87|9256.87|9373.56|9253.56|10
1654014440000|2022-05-31 16:27:20|9377.24|9257.24|9382.8|9262.8|9382.8|9262.8|9377.24|9257.24|10
1654014450000|2022-05-31 16:27:30|9383.73|9263.73|9383.61|9263.61|9383.73|9263.73|9382.27|9262.27|8
1654014460000|2022-05-31 16:27:40|9383.92|9263.92|9384.29|9264.29|9384.83|9264.83|9383.92|9263.92|9
1654014470000|2022-05-31 16:27:50|9384.41|9264.41|9385.13|9265.13|9385.14|9265.14|9384.24|9264.24|10
1654014480000|2022-05-31 16:28:00|9385.19|9265.19|9387.23|9267.23|9387.23|9267.23|9385.19|9265.19|10
1654014490000|2022-05-31 16:28:10|9387.28|9267.28|9388.25|9268.25|9388.35|9268.35|9387.28|9267.28|9
1654014500000|2022-05-31 16:28:20|9387.78|9267.78|9387.72|9267.72|9387.78|9267.78|9387.29|9267.29|10
1654014510000|2022-05-31 16:28:30|9387.71|9267.71|9387.65|9267.65|9388.14|9268.14|9386.91|9266.91|10
1654014520000|2022-05-31 16:28:40|9387.56|9267.56|9387.25|9267.25|9387.58|9267.58|9386.93|9266.93|9
1654014530000|2022-05-31 16:28:50|9386.78|9266.78|9387.11|9267.11|9387.37|9267.37|9386.53|9266.53|10
1654014540000|2022-05-31 16:29:00|9387.19|9267.19|9386.73|9266.73|9387.19|9267.19|9386.14|9266.14|10
1654014550000|2022-05-31 16:29:10|9386.74|9266.74|9384.82|9264.82|9386.74|9266.74|9384.71|9264.71|10
1654014560000|2022-05-31 16:29:20|9385.18|9265.18|9388.05|9268.05|9388.05|9268.05|9384.92|9264.92|9
1654014570000|2022-05-31 16:29:30|9388.24|9268.24|9389.98|9269.98|9389.98|9269.98|9388.24|9268.24|10
1654014580000|2022-05-31 16:29:40|9390.33|9270.33|9389.64|9269.64|9390.6|9270.6|9389.64|9269.64|10
1654014590000|2022-05-31 16:29:50|9389.54|9269.54|9389.6|9269.6|9389.83|9269.83|9389.3|9269.3|10
1654014600000|2022-05-31 16:30:00|9389.76|9269.76|9389.12|9269.12|9389.82|9269.82|9389.12|9269.12|10
1654014610000|2022-05-31 16:30:10|9389.17|9269.17|9390.41|9270.41|9390.78|9270.78|9389.17|9269.17|10
1654014620000|2022-05-31 16:30:20|9390.17|9270.17|9388.82|9268.82|9390.28|9270.28|9388.82|9268.82|10
1654014630000|2022-05-31 16:30:30|9388.78|9268.78|9386.33|9266.33|9388.78|9268.78|9386.33|9266.33|10
1654014640000|2022-05-31 16:30:40|9386.21|9266.21|9386.32|9266.32|9386.32|9266.32|9385.92|9265.92|10
1654014650000|2022-05-31 16:30:50|9386.2|9266.2|9385.34|9265.34|9386.2|9266.2|9385.34|9265.34|9
1654014660000|2022-05-31 16:31:00|9385.29|9265.29|9381.85|9261.85|9385.29|9265.29|9381.85|9261.85|10
1654014670000|2022-05-31 16:31:10|9381.5|9261.5|9376.51|9256.51|9381.5|9261.5|9376.51|9256.51|10
1654014680000|2022-05-31 16:31:20|9374.29|9254.29|9372|9252|9374.29|9254.29|9371.9|9251.9|10
1654014690000|2022-05-31 16:31:30|9371.54|9251.54|9368.45|9248.45|9371.54|9251.54|9368.45|9248.45|10
1654014700000|2022-05-31 16:31:40|9368.62|9248.62|9368.34|9248.34|9369.11|9249.11|9367.27|9247.27|10
1654014710000|2022-05-31 16:31:50|9367.93|9247.93|9364.63|9244.63|9368.38|9248.38|9364.63|9244.63|10
1654014720000|2022-05-31 16:32:00|9364.94|9244.94|9360.4|9240.4|9365.04|9245.04|9359.94|9239.94|10
1654014730000|2022-05-31 16:32:10|9360.54|9240.54|9362.99|9242.99|9362.99|9242.99|9360.54|9240.54|10
1654014740000|2022-05-31 16:32:20|9363.3|9243.3|9365.61|9245.61|9365.67|9245.67|9363.3|9243.3|10
1654014750000|2022-05-31 16:32:30|9365.77|9245.77|9365.29|9245.29|9366.57|9246.57|9365.26|9245.26|10
1654014760000|2022-05-31 16:32:40|9365.18|9245.18|9366.24|9246.24|9366.24|9246.24|9365.18|9245.18|9
1654014770000|2022-05-31 16:32:50|9366.37|9246.37|9367.13|9247.13|9367.2|9247.2|9366.37|9246.37|10
1654014780000|2022-05-31 16:33:00|9367.58|9247.58|9370.28|9250.28|9370.28|9250.28|9367.58|9247.58|10
1654014790000|2022-05-31 16:33:10|9370.47|9250.47|9372.79|9252.79|9372.97|9252.97|9370.47|9250.47|10
1654014800000|2022-05-31 16:33:20|9373.37|9253.37|9378.52|9258.52|9378.52|9258.52|9373.37|9253.37|10
1654014810000|2022-05-31 16:33:30|9378.82|9258.82|9382.19|9262.19|9382.19|9262.19|9378.82|9258.82|10
1654014820000|2022-05-31 16:33:40|9382.15|9262.15|9384.14|9264.14|9384.14|9264.14|9382.15|9262.15|10
1654014830000|2022-05-31 16:33:50|9384.38|9264.38|9384.17|9264.17|9384.38|9264.38|9383.29|9263.29|10
1654014840000|2022-05-31 16:34:00|9384.52|9264.52|9384.86|9264.86|9384.9|9264.9|9384.06|9264.06|10
1654014850000|2022-05-31 16:34:10|9385.01|9265.01|9384.27|9264.27|9385.15|9265.15|9384.17|9264.17|10
1654014860000|2022-05-31 16:34:20|9384.53|9264.53|9383.56|9263.56|9384.53|9264.53|9383.49|9263.49|10
1654014870000|2022-05-31 16:34:30|9383.12|9263.12|9381.06|9261.06|9383.12|9263.12|9381.06|9261.06|10
1654014880000|2022-05-31 16:34:40|9380.9|9260.9|9382.46|9262.46|9382.46|9262.46|9380.71|9260.71|9
1654014890000|2022-05-31 16:34:50|9382.68|9262.68|9387.26|9267.26|9387.26|9267.26|9382.68|9262.68|10
1654014900000|2022-05-31 16:35:00|9388.04|9268.04|9393.16|9273.16|9393.37|9273.37|9388.04|9268.04|10
1654014910000|2022-05-31 16:35:10|9394.66|9274.66|9396.33|9276.33|9396.33|9276.33|9394.66|9274.66|10
1654014920000|2022-05-31 16:35:20|9397.51|9277.51|9400.06|9280.06|9400.86|9280.86|9397.51|9277.51|10
1654014930000|2022-05-31 16:35:30|9400.28|9280.28|9400.52|9280.52|9401|9281|9400.28|9280.28|10
1654014940000|2022-05-31 16:35:40|9400.39|9280.39|9400.94|9280.94|9401.28|9281.28|9400.39|9280.39|10
1654014950000|2022-05-31 16:35:50|9400.66|9280.66|9398.42|9278.42|9400.66|9280.66|9398.42|9278.42|10
1654014960000|2022-05-31 16:36:00|9398.28|9278.28|9398.79|9278.79|9399.05|9279.05|9397.78|9277.78|10
1654014970000|2022-05-31 16:36:10|9398.41|9278.41|9397.46|9277.46|9398.75|9278.75|9397.46|9277.46|9
1654014980000|2022-05-31 16:36:20|9396.81|9276.81|9396.19|9276.19|9396.81|9276.81|9395.87|9275.87|10
1654014990000|2022-05-31 16:36:30|9396.22|9276.22|9386.55|9266.55|9396.22|9276.22|9386.55|9266.55|10
1654015000000|2022-05-31 16:36:40|9386.33|9266.33|9383.8|9263.8|9386.33|9266.33|9383.8|9263.8|10
1654015010000|2022-05-31 16:36:50|9383.11|9263.11|9385.81|9265.81|9385.81|9265.81|9383.11|9263.11|10
1654015020000|2022-05-31 16:37:00|9385.97|9265.97|9385.74|9265.74|9386.22|9266.22|9385.02|9265.02|10
1654015030000|2022-05-31 16:37:10|9386.01|9266.01|9386.41|9266.41|9386.69|9266.69|9385.67|9265.67|9
1654015040000|2022-05-31 16:37:20|9386.39|9266.39|9385.91|9265.91|9386.39|9266.39|9385.77|9265.77|10
1654015050000|2022-05-31 16:37:30|9386.91|9266.91|9386.97|9266.97|9387.04|9267.04|9386.66|9266.66|9
1654015060000|2022-05-31 16:37:40|9386.95|9266.95|9386.43|9266.43|9386.95|9266.95|9386.12|9266.12|9
1654015070000|2022-05-31 16:37:50|9386.42|9266.42|9386.44|9266.44|9387.42|9267.42|9386.42|9266.42|10
1654015080000|2022-05-31 16:38:00|9386.4|9266.4|9387.86|9267.86|9387.86|9267.86|9386.39|9266.39|9
1654015090000|2022-05-31 16:38:10|9387.99|9267.99|9390.33|9270.33|9390.33|9270.33|9387.99|9267.99|10
1654015100000|2022-05-31 16:38:20|9390.31|9270.31|9394.63|9274.63|9394.63|9274.63|9390.31|9270.31|10
1654015110000|2022-05-31 16:38:30|9394.74|9274.74|9397.45|9277.45|9397.45|9277.45|9394.74|9274.74|10
1654015120000|2022-05-31 16:38:40|9397.61|9277.61|9398.1|9278.1|9398.44|9278.44|9397.61|9277.61|10
1654015130000|2022-05-31 16:38:50|9398.07|9278.07|9401.3|9281.3|9401.3|9281.3|9398.07|9278.07|10
1654015140000|2022-05-31 16:39:00|9402.66|9282.66|9403.01|9283.01|9403.33|9283.33|9402.4|9282.4|10
1654015150000|2022-05-31 16:39:10|9403.08|9283.08|9400.81|9280.81|9403.09|9283.09|9400.52|9280.52|10
1654015160000|2022-05-31 16:39:20|9399.79|9279.79|9400.01|9280.01|9400.84|9280.84|9399.57|9279.57|10
1654015170000|2022-05-31 16:39:30|9399.58|9279.58|9398.44|9278.44|9399.58|9279.58|9398.44|9278.44|10
1654015180000|2022-05-31 16:39:40|9398.23|9278.23|9398.02|9278.02|9398.73|9278.73|9397.63|9277.63|10
1654015190000|2022-05-31 16:39:50|9398.43|9278.43|9400.18|9280.18|9400.76|9280.76|9398.43|9278.43|10
1654015200000|2022-05-31 16:40:00|9400.38|9280.38|9400.05|9280.05|9400.48|9280.48|9399.99|9279.99|8
1654015210000|2022-05-31 16:40:10|9400.2|9280.2|9400.7|9280.7|9400.72|9280.72|9400.01|9280.01|10
1654015220000|2022-05-31 16:40:20|9400.92|9280.92|9401.54|9281.54|9401.71|9281.71|9400.83|9280.83|10
1654015230000|2022-05-31 16:40:30|9401.59|9281.59|9400.66|9280.66|9401.59|9281.59|9400.15|9280.15|10
1654015240000|2022-05-31 16:40:40|9400.23|9280.23|9398.16|9278.16|9400.23|9280.23|9398.16|9278.16|10
1654015250000|2022-05-31 16:40:50|9398.24|9278.24|9397.06|9277.06|9398.24|9278.24|9396.47|9276.47|10
1654015260000|2022-05-31 16:41:00|9397.08|9277.08|9398.36|9278.36|9398.36|9278.36|9397.08|9277.08|10
1654015270000|2022-05-31 16:41:10|9398.34|9278.34|9397.9|9277.9|9398.79|9278.79|9397.9|9277.9|10
1654015280000|2022-05-31 16:41:20|9397.59|9277.59|9399.38|9279.38|9399.38|9279.38|9396.78|9276.78|10
1654015290000|2022-05-31 16:41:30|9399.23|9279.23|9401.67|9281.67|9401.67|9281.67|9399.04|9279.04|10
1654015300000|2022-05-31 16:41:40|9401.63|9281.63|9403.99|9283.99|9403.99|9283.99|9401.62|9281.62|10
1654015310000|2022-05-31 16:41:50|9404.16|9284.16|9404.72|9284.72|9404.72|9284.72|9404.03|9284.03|10
1654015320000|2022-05-31 16:42:00|9404.89|9284.89|9405.24|9285.24|9405.44|9285.44|9404.68|9284.68|10
1654015330000|2022-05-31 16:42:10|9405.28|9285.28|9407.13|9287.13|9407.13|9287.13|9404.91|9284.91|10
1654015340000|2022-05-31 16:42:20|9406.73|9286.73|9410.74|9290.74|9410.74|9290.74|9406.73|9286.73|10
1654015350000|2022-05-31 16:42:30|9410.81|9290.81|9416.77|9296.77|9416.77|9296.77|9410.81|9290.81|10
1654015360000|2022-05-31 16:42:40|9417.22|9297.22|9416.09|9296.09|9417.39|9297.39|9416.09|9296.09|10
1654015370000|2022-05-31 16:42:50|9416.62|9296.62|9417.24|9297.24|9417.39|9297.39|9416.27|9296.27|8
1654015380000|2022-05-31 16:43:00|9417.37|9297.37|9417.38|9297.38|9417.85|9297.85|9416.58|9296.58|10
1654015390000|2022-05-31 16:43:10|9417.54|9297.54|9419.43|9299.43|9419.43|9299.43|9417.15|9297.15|10
1654015400000|2022-05-31 16:43:20|9419.49|9299.49|9422.71|9302.71|9422.98|9302.98|9419.49|9299.49|10
1654015410000|2022-05-31 16:43:30|9424.65|9304.65|9439.04|9319.04|9439.04|9319.04|9424.65|9304.65|10
1654015420000|2022-05-31 16:43:40|9435.27|9315.27|9439.86|9319.86|9443.24|9323.24|9435.27|9315.27|10
1654015430000|2022-05-31 16:43:50|9439.66|9319.66|9436.5|9316.5|9439.66|9319.66|9436.5|9316.5|9
1654015440000|2022-05-31 16:44:00|9436.28|9316.28|9433.54|9313.54|9436.28|9316.28|9433.54|9313.54|10
1654015450000|2022-05-31 16:44:10|9433.42|9313.42|9433.35|9313.35|9433.72|9313.72|9431.61|9311.61|10
1654015460000|2022-05-31 16:44:20|9433.19|9313.19|9432.86|9312.86|9433.19|9313.19|9431.72|9311.72|10
1654015470000|2022-05-31 16:44:30|9432.97|9312.97|9434.5|9314.5|9434.5|9314.5|9432.33|9312.33|10
1654015480000|2022-05-31 16:44:40|9434.13|9314.13|9436.07|9316.07|9436.88|9316.88|9434.13|9314.13|10
1654015490000|2022-05-31 16:44:50|9435.53|9315.53|9439.18|9319.18|9439.18|9319.18|9435.53|9315.53|10
1654015500000|2022-05-31 16:45:00|9437.48|9317.48|9439.1|9319.1|9439.1|9319.1|9437.24|9317.24|10
1654015510000|2022-05-31 16:45:10|9440.09|9320.09|9445.75|9325.75|9445.75|9325.75|9440.09|9320.09|10
1654015520000|2022-05-31 16:45:20|9445.74|9325.74|9444.62|9324.62|9446.81|9326.81|9444.62|9324.62|10
1654015530000|2022-05-31 16:45:30|9444.95|9324.95|9447.18|9327.18|9447.18|9327.18|9444.95|9324.95|10
1654015540000|2022-05-31 16:45:40|9446.72|9326.72|9445.79|9325.79|9446.99|9326.99|9445.78|9325.78|10
1654015550000|2022-05-31 16:45:50|9445.54|9325.54|9443.92|9323.92|9446.4|9326.4|9443.83|9323.83|10
1654015560000|2022-05-31 16:46:00|9445.43|9325.43|9438.06|9318.06|9445.43|9325.43|9438.06|9318.06|10
1654015570000|2022-05-31 16:46:10|9437.32|9317.32|9436.75|9316.75|9437.33|9317.33|9436.25|9316.25|10
1654015580000|2022-05-31 16:46:20|9436.68|9316.68|9436.05|9316.05|9437.13|9317.13|9435.02|9315.02|10
1654015590000|2022-05-31 16:46:30|9434.55|9314.55|9436.29|9316.29|9436.53|9316.53|9434.55|9314.55|10
1654015600000|2022-05-31 16:46:40|9437.16|9317.16|9437.6|9317.6|9438.57|9318.57|9437.16|9317.16|10
1654015610000|2022-05-31 16:46:50|9436.98|9316.98|9435.89|9315.89|9437.74|9317.74|9435.89|9315.89|10
1654015620000|2022-05-31 16:47:00|9436.24|9316.24|9431.69|9311.69|9436.43|9316.43|9431.69|9311.69|9
1654015630000|2022-05-31 16:47:10|9432.14|9312.14|9426.82|9306.82|9432.14|9312.14|9426.34|9306.34|10
1654015640000|2022-05-31 16:47:20|9425.52|9305.52|9424.45|9304.45|9426.47|9306.47|9424.31|9304.31|10
1654015650000|2022-05-31 16:47:30|9422.84|9302.84|9419.94|9299.94|9422.84|9302.84|9419.49|9299.49|10
1654015660000|2022-05-31 16:47:40|9420.59|9300.59|9419.95|9299.95|9420.72|9300.72|9419.45|9299.45|10
1654015670000|2022-05-31 16:47:50|9419.99|9299.99|9423.18|9303.18|9423.18|9303.18|9419.93|9299.93|9
1654015680000|2022-05-31 16:48:00|9421.76|9301.76|9420.45|9300.45|9422.68|9302.68|9420.01|9300.01|9
1654015690000|2022-05-31 16:48:10|9420.66|9300.66|9421.46|9301.46|9422.47|9302.47|9420.22|9300.22|9
1654015700000|2022-05-31 16:48:20|9420.44|9300.44|9420.25|9300.25|9420.91|9300.91|9419.29|9299.29|10
1654015710000|2022-05-31 16:48:30|9419.87|9299.87|9419.5|9299.5|9420.3|9300.3|9419.4|9299.4|10
1654015720000|2022-05-31 16:48:40|9419.96|9299.96|9420.23|9300.23|9420.73|9300.73|9419.55|9299.55|10
1654015730000|2022-05-31 16:48:50|9420.28|9300.28|9421.32|9301.32|9421.32|9301.32|9420.16|9300.16|10
1654015740000|2022-05-31 16:49:00|9421.83|9301.83|9421.98|9301.98|9422.14|9302.14|9420.98|9300.98|10
1654015750000|2022-05-31 16:49:10|9421.74|9301.74|9422.47|9302.47|9422.47|9302.47|9421.43|9301.43|9
1654015760000|2022-05-31 16:49:20|9422.3|9302.3|9420.57|9300.57|9422.3|9302.3|9420.57|9300.57|10
1654015770000|2022-05-31 16:49:30|9420.51|9300.51|9420.46|9300.46|9422.13|9302.13|9420.46|9300.46|10
1654015780000|2022-05-31 16:49:40|9421.58|9301.58|9421.95|9301.95|9422.12|9302.12|9421.27|9301.27|10
1654015790000|2022-05-31 16:49:50|9422.21|9302.21|9422.48|9302.48|9422.52|9302.52|9421.71|9301.71|10
1654015800000|2022-05-31 16:50:00|9422.46|9302.46|9423.66|9303.66|9423.66|9303.66|9422.46|9302.46|10
1654015810000|2022-05-31 16:50:10|9423.59|9303.59|9422.72|9302.72|9423.59|9303.59|9421.72|9301.72|10
1654015820000|2022-05-31 16:50:20|9422.59|9302.59|9420.41|9300.41|9422.59|9302.59|9420.23|9300.23|10
1654015830000|2022-05-31 16:50:30|9419.89|9299.89|9418.47|9298.47|9419.89|9299.89|9418.47|9298.47|10
1654015840000|2022-05-31 16:50:40|9418.45|9298.45|9418.39|9298.39|9419.26|9299.26|9417.95|9297.95|10
1654015850000|2022-05-31 16:50:50|9418.38|9298.38|9418.98|9298.98|9419.29|9299.29|9418.38|9298.38|10
1654015860000|2022-05-31 16:51:00|9418.13|9298.13|9420.94|9300.94|9420.94|9300.94|9417.89|9297.89|10
1654015870000|2022-05-31 16:51:10|9420.82|9300.82|9420.62|9300.62|9420.82|9300.82|9419.93|9299.93|10
1654015880000|2022-05-31 16:51:20|9420.57|9300.57|9420.68|9300.68|9421.79|9301.79|9420.28|9300.28|10
1654015890000|2022-05-31 16:51:30|9420.02|9300.02|9418.11|9298.11|9420.43|9300.43|9418.11|9298.11|10
1654015900000|2022-05-31 16:51:40|9418.87|9298.87|9417.82|9297.82|9418.87|9298.87|9417.31|9297.31|10
1654015910000|2022-05-31 16:51:50|9417.59|9297.59|9416.17|9296.17|9417.84|9297.84|9416.17|9296.17|10
1654015920000|2022-05-31 16:52:00|9416.28|9296.28|9415.48|9295.48|9416.31|9296.31|9415.48|9295.48|10
1654015930000|2022-05-31 16:52:10|9414.96|9294.96|9416.17|9296.17|9416.29|9296.29|9414.96|9294.96|9
1654015940000|2022-05-31 16:52:20|9415.6|9295.6|9416.43|9296.43|9416.58|9296.58|9415.6|9295.6|10
1654015950000|2022-05-31 16:52:30|9416.24|9296.24|9416.34|9296.34|9416.58|9296.58|9416.12|9296.12|10
1654015960000|2022-05-31 16:52:40|9416.51|9296.51|9416.73|9296.73|9416.96|9296.96|9416.29|9296.29|10
1654015970000|2022-05-31 16:52:50|9416.63|9296.63|9416.75|9296.75|9416.84|9296.84|9416.28|9296.28|9
1654015980000|2022-05-31 16:53:00|9416.28|9296.28|9415|9295|9416.28|9296.28|9414.81|9294.81|10
1654015990000|2022-05-31 16:53:10|9414.88|9294.88|9414.5|9294.5|9414.88|9294.88|9414.37|9294.37|10
1654016000000|2022-05-31 16:53:20|9414.25|9294.25|9414.82|9294.82|9415.19|9295.19|9413.97|9293.97|10
1654016010000|2022-05-31 16:53:30|9414.94|9294.94|9414.8|9294.8|9415.01|9295.01|9414.37|9294.37|10
1654016020000|2022-05-31 16:53:40|9414.56|9294.56|9415.33|9295.33|9415.34|9295.34|9414.56|9294.56|10
1654016030000|2022-05-31 16:53:50|9415.61|9295.61|9415.79|9295.79|9416.41|9296.41|9415.47|9295.47|10
1654016040000|2022-05-31 16:54:00|9415.74|9295.74|9416.9|9296.9|9416.9|9296.9|9415.52|9295.52|10
1654016050000|2022-05-31 16:54:10|9416.79|9296.79|9419.75|9299.75|9419.75|9299.75|9416.79|9296.79|10
1654016060000|2022-05-31 16:54:20|9419.69|9299.69|9421.29|9301.29|9421.71|9301.71|9419.69|9299.69|10
1654016070000|2022-05-31 16:54:30|9421.75|9301.75|9421.52|9301.52|9422.47|9302.47|9421.52|9301.52|10
1654016080000|2022-05-31 16:54:40|9421.17|9301.17|9419.89|9299.89|9421.17|9301.17|9419.89|9299.89|10
1654016090000|2022-05-31 16:54:50|9419.41|9299.41|9418.17|9298.17|9419.41|9299.41|9418.17|9298.17|10
1654016100000|2022-05-31 16:55:00|9418.7|9298.7|9418.73|9298.73|9418.98|9298.98|9418.59|9298.59|9
1654016110000|2022-05-31 16:55:10|9418.92|9298.92|9420.73|9300.73|9420.73|9300.73|9418.92|9298.92|10
1654016120000|2022-05-31 16:55:20|9420.33|9300.33|9422.11|9302.11|9422.11|9302.11|9420.33|9300.33|10
1654016130000|2022-05-31 16:55:30|9422.37|9302.37|9420.95|9300.95|9422.51|9302.51|9420.95|9300.95|10
1654016140000|2022-05-31 16:55:40|9420.87|9300.87|9418.68|9298.68|9420.87|9300.87|9418.6|9298.6|10
1654016150000|2022-05-31 16:55:50|9418.98|9298.98|9417.99|9297.99|9418.98|9298.98|9417.9|9297.9|10
1654016160000|2022-05-31 16:56:00|9418.04|9298.04|9419.92|9299.92|9420.21|9300.21|9418.04|9298.04|9
1654016170000|2022-05-31 16:56:10|9419.89|9299.89|9419.74|9299.74|9419.89|9299.89|9418.92|9298.92|10
1654016180000|2022-05-31 16:56:20|9419.81|9299.81|9418.8|9298.8|9419.81|9299.81|9418.8|9298.8|9
1654016190000|2022-05-31 16:56:30|9418.87|9298.87|9419.45|9299.45|9419.45|9299.45|9418.77|9298.77|10
1654016200000|2022-05-31 16:56:40|9420.07|9300.07|9420.27|9300.27|9420.4|9300.4|9420.03|9300.03|10
1654016210000|2022-05-31 16:56:50|9420.37|9300.37|9421.04|9301.04|9421.04|9301.04|9420.28|9300.28|10
1654016220000|2022-05-31 16:57:00|9421.03|9301.03|9419.26|9299.26|9421.03|9301.03|9418.95|9298.95|9
1654016230000|2022-05-31 16:57:10|9419.31|9299.31|9417.7|9297.7|9419.5|9299.5|9417.7|9297.7|10
1654016240000|2022-05-31 16:57:20|9417.25|9297.25|9416.43|9296.43|9417.25|9297.25|9416.29|9296.29|9
1654016250000|2022-05-31 16:57:30|9416.37|9296.37|9415.07|9295.07|9416.37|9296.37|9415.07|9295.07|10
1654016260000|2022-05-31 16:57:40|9414.46|9294.46|9412.97|9292.97|9414.46|9294.46|9412.97|9292.97|10
1654016270000|2022-05-31 16:57:50|9412.88|9292.88|9411.36|9291.36|9412.89|9292.89|9411.36|9291.36|10
1654016280000|2022-05-31 16:58:00|9411.19|9291.19|9410.98|9290.98|9411.19|9291.19|9410.59|9290.59|9
1654016290000|2022-05-31 16:58:10|9410.64|9290.64|9410.35|9290.35|9410.64|9290.64|9410.19|9290.19|10
1654016300000|2022-05-31 16:58:20|9410.44|9290.44|9410.15|9290.15|9410.44|9290.44|9410.08|9290.08|10
1654016310000|2022-05-31 16:58:30|9410.1|9290.1|9410.34|9290.34|9410.4|9290.4|9410.05|9290.05|9
1654016320000|2022-05-31 16:58:40|9410.41|9290.41|9410.52|9290.52|9411.06|9291.06|9410.36|9290.36|9
1654016330000|2022-05-31 16:58:50|9410.27|9290.27|9409.61|9289.61|9410.27|9290.27|9409.61|9289.61|9
1654016340000|2022-05-31 16:59:00|9409.42|9289.42|9406.52|9286.52|9409.42|9289.42|9406.52|9286.52|10
1654016350000|2022-05-31 16:59:10|9406.44|9286.44|9400.58|9280.58|9406.44|9286.44|9400.58|9280.58|10
1654016360000|2022-05-31 16:59:20|9400.41|9280.41|9398.81|9278.81|9400.45|9280.45|9398.81|9278.81|10
1654016370000|2022-05-31 16:59:30|9398.8|9278.8|9399.76|9279.76|9399.76|9279.76|9398.54|9278.54|10
1654016380000|2022-05-31 16:59:40|9399.58|9279.58|9399.99|9279.99|9400.57|9280.57|9399.58|9279.58|10
1654016390000|2022-05-31 16:59:50|9399.88|9279.88|9400.65|9280.65|9400.65|9280.65|9399.68|9279.68|10
1654016400000|2022-05-31 17:00:00|9400.61|9280.61|9401.53|9281.53|9401.61|9281.61|9400.27|9280.27|10
1654016410000|2022-05-31 17:00:10|9401.07|9281.07|9401.5|9281.5|9401.5|9281.5|9400.97|9280.97|10
1654016420000|2022-05-31 17:00:20|9401.38|9281.38|9403.01|9283.01|9403.01|9283.01|9400.62|9280.62|10
1654016430000|2022-05-31 17:00:30|9403.17|9283.17|9404.24|9284.24|9404.52|9284.52|9403.09|9283.09|10
1654016440000|2022-05-31 17:00:40|9404.48|9284.48|9405.88|9285.88|9405.88|9285.88|9404.37|9284.37|10
1654016450000|2022-05-31 17:00:50|9406.16|9286.16|9412.08|9292.08|9412.08|9292.08|9406.16|9286.16|10
1654016460000|2022-05-31 17:01:00|9412|9292|9411.67|9291.67|9412.35|9292.35|9411.18|9291.18|10
1654016470000|2022-05-31 17:01:10|9412.05|9292.05|9409.85|9289.85|9412.05|9292.05|9409.85|9289.85|10
1654016480000|2022-05-31 17:01:20|9409.43|9289.43|9409.74|9289.74|9409.74|9289.74|9409.13|9289.13|9
1654016490000|2022-05-31 17:01:30|9409.83|9289.83|9412.8|9292.8|9412.86|9292.86|9409.83|9289.83|10
1654016500000|2022-05-31 17:01:40|9412.67|9292.67|9413.16|9293.16|9413.27|9293.27|9412.67|9292.67|10
1654016510000|2022-05-31 17:01:50|9413.17|9293.17|9411.96|9291.96|9413.17|9293.17|9411.96|9291.96|10
1654016520000|2022-05-31 17:02:00|9411.92|9291.92|9408.79|9288.79|9411.92|9291.92|9408.79|9288.79|10
1654016530000|2022-05-31 17:02:10|9408.02|9288.02|9407.54|9287.54|9408.02|9288.02|9407.12|9287.12|10
1654016540000|2022-05-31 17:02:20|9407.41|9287.41|9406.31|9286.31|9407.41|9287.41|9406.31|9286.31|9
1654016550000|2022-05-31 17:02:30|9406.08|9286.08|9403.75|9283.75|9406.08|9286.08|9403.75|9283.75|10
1654016560000|2022-05-31 17:02:40|9403.24|9283.24|9396.75|9276.75|9403.24|9283.24|9396.75|9276.75|10
1654016570000|2022-05-31 17:02:50|9396.64|9276.64|9394.49|9274.49|9396.64|9276.64|9394.49|9274.49|10
1654016580000|2022-05-31 17:03:00|9394.47|9274.47|9391.94|9271.94|9394.47|9274.47|9391.94|9271.94|10
1654016590000|2022-05-31 17:03:10|9392.2|9272.2|9389.54|9269.54|9392.2|9272.2|9389.54|9269.54|9
1654016600000|2022-05-31 17:03:20|9389.89|9269.89|9387.1|9267.1|9389.89|9269.89|9387.1|9267.1|10
1654016610000|2022-05-31 17:03:30|9387.79|9267.79|9386.3|9266.3|9387.79|9267.79|9385.82|9265.82|10
1654016620000|2022-05-31 17:03:40|9386.12|9266.12|9384.94|9264.94|9386.23|9266.23|9384.94|9264.94|9
1654016630000|2022-05-31 17:03:50|9384.99|9264.99|9383.51|9263.51|9384.99|9264.99|9383.43|9263.43|10
1654016640000|2022-05-31 17:04:00|9383.46|9263.46|9382.57|9262.57|9383.46|9263.46|9382.53|9262.53|9
1654016650000|2022-05-31 17:04:10|9381.8|9261.8|9383.76|9263.76|9383.92|9263.92|9381.8|9261.8|10
1654016660000|2022-05-31 17:04:20|9383.79|9263.79|9385.33|9265.33|9385.33|9265.33|9383.76|9263.76|10
1654016670000|2022-05-31 17:04:30|9384.78|9264.78|9384.16|9264.16|9385.13|9265.13|9384.09|9264.09|10
1654016680000|2022-05-31 17:04:40|9383.84|9263.84|9382.74|9262.74|9384.65|9264.65|9382.71|9262.71|10
1654016690000|2022-05-31 17:04:50|9383.36|9263.36|9384.21|9264.21|9384.21|9264.21|9382.99|9262.99|10
1654016700000|2022-05-31 17:05:00|9384.04|9264.04|9383.46|9263.46|9384.5|9264.5|9383.46|9263.46|10
1654016710000|2022-05-31 17:05:10|9383.65|9263.65|9384.65|9264.65|9385.03|9265.03|9383.56|9263.56|9
1654016720000|2022-05-31 17:05:20|9384.58|9264.58|9385|9265|9385.55|9265.55|9384.45|9264.45|10
1654016730000|2022-05-31 17:05:30|9385.36|9265.36|9386.7|9266.7|9386.7|9266.7|9385.36|9265.36|9
1654016740000|2022-05-31 17:05:40|9386.63|9266.63|9386.8|9266.8|9386.96|9266.96|9386.62|9266.62|10
1654016750000|2022-05-31 17:05:50|9387.04|9267.04|9387.73|9267.73|9387.74|9267.74|9387.04|9267.04|10
1654016760000|2022-05-31 17:06:00|9387.66|9267.66|9390.05|9270.05|9390.05|9270.05|9387.66|9267.66|10
1654016770000|2022-05-31 17:06:10|9390.06|9270.06|9390.89|9270.89|9390.89|9270.89|9390.06|9270.06|10
1654016780000|2022-05-31 17:06:20|9390.92|9270.92|9392.72|9272.72|9392.72|9272.72|9390.79|9270.79|10
1654016790000|2022-05-31 17:06:30|9393.11|9273.11|9394.97|9274.97|9394.97|9274.97|9393.11|9273.11|10
1654016800000|2022-05-31 17:06:40|9394.94|9274.94|9396.6|9276.6|9396.81|9276.81|9394.94|9274.94|10
1654016810000|2022-05-31 17:06:50|9396.22|9276.22|9396|9276|9396.3|9276.3|9395.73|9275.73|10
1654016820000|2022-05-31 17:07:00|9396.11|9276.11|9397.39|9277.39|9397.53|9277.53|9396.08|9276.08|10
1654016830000|2022-05-31 17:07:10|9397.15|9277.15|9397.49|9277.49|9397.5|9277.5|9396.69|9276.69|10
1654016840000|2022-05-31 17:07:20|9397.59|9277.59|9396.62|9276.62|9397.83|9277.83|9396.62|9276.62|10
1654016850000|2022-05-31 17:07:30|9396.6|9276.6|9399.74|9279.74|9399.74|9279.74|9396.6|9276.6|10
1654016860000|2022-05-31 17:07:40|9400.18|9280.18|9405.04|9285.04|9405.04|9285.04|9400.18|9280.18|9
1654016870000|2022-05-31 17:07:50|9405.26|9285.26|9405.16|9285.16|9405.59|9285.59|9405.16|9285.16|9
1654016880000|2022-05-31 17:08:00|9405.23|9285.23|9406.5|9286.5|9406.5|9286.5|9405.23|9285.23|10
1654016890000|2022-05-31 17:08:10|9406.65|9286.65|9408.89|9288.89|9409.09|9289.09|9406.65|9286.65|10
1654016900000|2022-05-31 17:08:20|9409.21|9289.21|9410.86|9290.86|9410.86|9290.86|9409.21|9289.21|10
1654016910000|2022-05-31 17:08:30|9411.2|9291.2|9412.7|9292.7|9412.7|9292.7|9411.2|9291.2|10
1654016920000|2022-05-31 17:08:40|9412.64|9292.64|9412.67|9292.67|9412.85|9292.85|9412.53|9292.53|10
1654016930000|2022-05-31 17:08:50|9412.78|9292.78|9413.34|9293.34|9413.34|9293.34|9412.69|9292.69|10
1654016940000|2022-05-31 17:09:00|9413.36|9293.36|9417.87|9297.87|9417.87|9297.87|9413.36|9293.36|10
1654016950000|2022-05-31 17:09:10|9417.78|9297.78|9421.66|9301.66|9421.8|9301.8|9417.78|9297.78|10
1654016960000|2022-05-31 17:09:20|9421.74|9301.74|9423.79|9303.79|9423.79|9303.79|9421.74|9301.74|10
1654016970000|2022-05-31 17:09:30|9423.96|9303.96|9424.45|9304.45|9425.43|9305.43|9423.96|9303.96|10
1654016980000|2022-05-31 17:09:40|9424.09|9304.09|9425.98|9305.98|9426.19|9306.19|9424.09|9304.09|10
1654016990000|2022-05-31 17:09:50|9426.07|9306.07|9424.87|9304.87|9426.07|9306.07|9424.87|9304.87|10
1654017000000|2022-05-31 17:10:00|9424.71|9304.71|9424.75|9304.75|9424.75|9304.75|9423.51|9303.51|10
1654017010000|2022-05-31 17:10:10|9424.94|9304.94|9424.16|9304.16|9425.34|9305.34|9424.16|9304.16|10
1654017020000|2022-05-31 17:10:20|9424.05|9304.05|9426.87|9306.87|9426.87|9306.87|9423.05|9303.05|10
1654017030000|2022-05-31 17:10:30|9426.88|9306.88|9426.11|9306.11|9426.88|9306.88|9425.9|9305.9|10
1654017040000|2022-05-31 17:10:40|9426.13|9306.13|9425.21|9305.21|9426.15|9306.15|9424.93|9304.93|10
1654017050000|2022-05-31 17:10:50|9425.2|9305.2|9424.79|9304.79|9425.2|9305.2|9424.56|9304.56|10
1654017060000|2022-05-31 17:11:00|9424.85|9304.85|9423.76|9303.76|9425.13|9305.13|9423.76|9303.76|10
1654017070000|2022-05-31 17:11:10|9423.66|9303.66|9424.28|9304.28|9424.39|9304.39|9423.59|9303.59|9
1654017080000|2022-05-31 17:11:20|9424.34|9304.34|9423.76|9303.76|9424.72|9304.72|9423.76|9303.76|9
1654017090000|2022-05-31 17:11:30|9423.5|9303.5|9423.15|9303.15|9423.76|9303.76|9422.9|9302.9|9
1654017100000|2022-05-31 17:11:40|9422.22|9302.22|9421.89|9301.89|9422.22|9302.22|9421.89|9301.89|9
1654017110000|2022-05-31 17:11:50|9421.9|9301.9|9422.13|9302.13|9422.13|9302.13|9421.8|9301.8|10
1654017120000|2022-05-31 17:12:00|9422.42|9302.42|9422.51|9302.51|9422.51|9302.51|9421.45|9301.45|10
1654017130000|2022-05-31 17:12:10|9422.26|9302.26|9422.63|9302.63|9422.63|9302.63|9422.07|9302.07|9
1654017140000|2022-05-31 17:12:20|9422.79|9302.79|9422.5|9302.5|9423.13|9303.13|9422.5|9302.5|9
1654017150000|2022-05-31 17:12:30|9422.54|9302.54|9421.8|9301.8|9422.54|9302.54|9421.8|9301.8|8
1654017160000|2022-05-31 17:12:40|9421.65|9301.65|9422.62|9302.62|9422.86|9302.86|9421.65|9301.65|10
1654017170000|2022-05-31 17:12:50|9422.53|9302.53|9421.03|9301.03|9422.57|9302.57|9421.03|9301.03|10
1654017180000|2022-05-31 17:13:00|9421.06|9301.06|9418.96|9298.96|9421.06|9301.06|9418.96|9298.96|10
1654017190000|2022-05-31 17:13:10|9418.72|9298.72|9416.8|9296.8|9418.72|9298.72|9416.31|9296.31|10
1654017200000|2022-05-31 17:13:20|9416.74|9296.74|9415.94|9295.94|9416.74|9296.74|9415.94|9295.94|9
1654017210000|2022-05-31 17:13:30|9416.06|9296.06|9415.44|9295.44|9416.06|9296.06|9415.44|9295.44|10
1654017220000|2022-05-31 17:13:40|9415.64|9295.64|9416.18|9296.18|9416.34|9296.34|9415.64|9295.64|9
1654017230000|2022-05-31 17:13:50|9416.12|9296.12|9416.28|9296.28|9416.46|9296.46|9416|9296|10
1654017240000|2022-05-31 17:14:00|9416.23|9296.23|9416.21|9296.21|9416.4|9296.4|9416.21|9296.21|8
1654017250000|2022-05-31 17:14:10|9416.37|9296.37|9415.01|9295.01|9416.75|9296.75|9415.01|9295.01|10
1654017260000|2022-05-31 17:14:20|9414.94|9294.94|9413.84|9293.84|9414.94|9294.94|9413.69|9293.69|9
1654017270000|2022-05-31 17:14:30|9413.62|9293.62|9413.56|9293.56|9413.81|9293.81|9413.56|9293.56|8
1654017280000|2022-05-31 17:14:40|9413.45|9293.45|9412.51|9292.51|9413.57|9293.57|9412.26|9292.26|10
1654017290000|2022-05-31 17:14:50|9412.69|9292.69|9412.38|9292.38|9412.69|9292.69|9412.3|9292.3|10
1654017300000|2022-05-31 17:15:00|9412.4|9292.4|9410.6|9290.6|9412.43|9292.43|9410.6|9290.6|10
1654017310000|2022-05-31 17:15:10|9410.43|9290.43|9407.27|9287.27|9410.43|9290.43|9407.03|9287.03|10
1654017320000|2022-05-31 17:15:20|9405.93|9285.93|9401.63|9281.63|9405.93|9285.93|9401.31|9281.31|10
1654017330000|2022-05-31 17:15:30|9401.58|9281.58|9398.06|9278.06|9401.61|9281.61|9398.06|9278.06|10
1654017340000|2022-05-31 17:15:40|9397.9|9277.9|9397.21|9277.21|9398.41|9278.41|9397.21|9277.21|10
1654017350000|2022-05-31 17:15:50|9397.15|9277.15|9397.49|9277.49|9397.72|9277.72|9397.15|9277.15|9
1654017360000|2022-05-31 17:16:00|9397.44|9277.44|9394.64|9274.64|9397.44|9277.44|9394.64|9274.64|10
1654017370000|2022-05-31 17:16:10|9394.16|9274.16|9390.42|9270.42|9394.16|9274.16|9390.26|9270.26|10
1654017380000|2022-05-31 17:16:20|9390.56|9270.56|9386.78|9266.78|9390.56|9270.56|9386.78|9266.78|10
1654017390000|2022-05-31 17:16:30|9386.84|9266.84|9386.75|9266.75|9387.16|9267.16|9386.55|9266.55|10
1654017400000|2022-05-31 17:16:40|9386.05|9266.05|9380.84|9260.84|9386.05|9266.05|9380.84|9260.84|10
1654017410000|2022-05-31 17:16:50|9380.58|9260.58|9375.81|9255.81|9380.58|9260.58|9375.78|9255.78|9
1654017420000|2022-05-31 17:17:00|9375.6|9255.6|9374.74|9254.74|9375.64|9255.64|9374.55|9254.55|10
1654017430000|2022-05-31 17:17:10|9375.32|9255.32|9372.57|9252.57|9375.48|9255.48|9372.57|9252.57|9
1654017440000|2022-05-31 17:17:20|9372.58|9252.58|9366.81|9246.81|9372.58|9252.58|9366.81|9246.81|10
1654017450000|2022-05-31 17:17:30|9365.31|9245.31|9360.37|9240.37|9365.31|9245.31|9360.37|9240.37|10
1654017460000|2022-05-31 17:17:40|9360.39|9240.39|9358.22|9238.22|9360.47|9240.47|9358.22|9238.22|9
1654017470000|2022-05-31 17:17:50|9358.11|9238.11|9356.38|9236.38|9358.11|9238.11|9356.38|9236.38|10
1654017480000|2022-05-31 17:18:00|9355.43|9235.43|9353.24|9233.24|9355.55|9235.55|9352.89|9232.89|10
1654017490000|2022-05-31 17:18:10|9353.13|9233.13|9351.94|9231.94|9353.13|9233.13|9351.94|9231.94|10
1654017500000|2022-05-31 17:18:20|9351.95|9231.95|9352.2|9232.2|9352.88|9232.88|9351.94|9231.94|10
1654017510000|2022-05-31 17:18:30|9352.31|9232.31|9353.43|9233.43|9353.43|9233.43|9351.31|9231.31|10
1654017520000|2022-05-31 17:18:40|9353.62|9233.62|9353.94|9233.94|9353.94|9233.94|9351.25|9231.25|10
1654017530000|2022-05-31 17:18:50|9354.51|9234.51|9356.03|9236.03|9356.67|9236.67|9354.51|9234.51|10
1654017540000|2022-05-31 17:19:00|9355.65|9235.65|9355.77|9235.77|9355.8|9235.8|9355.19|9235.19|10
1654017550000|2022-05-31 17:19:10|9354.98|9234.98|9357.18|9237.18|9357.7|9237.7|9354.98|9234.98|10
1654017560000|2022-05-31 17:19:20|9357.58|9237.58|9357.44|9237.44|9357.58|9237.58|9356.69|9236.69|10
1654017570000|2022-05-31 17:19:30|9357.4|9237.4|9357.08|9237.08|9357.99|9237.99|9356.93|9236.93|10
1654017580000|2022-05-31 17:19:40|9357.06|9237.06|9356.11|9236.11|9357.12|9237.12|9356.11|9236.11|9
1654017590000|2022-05-31 17:19:50|9355.95|9235.95|9353.82|9233.82|9355.97|9235.97|9353.82|9233.82|10
1654017600000|2022-05-31 17:20:00|9353.7|9233.7|9351.63|9231.63|9353.7|9233.7|9351.63|9231.63|10
1654017610000|2022-05-31 17:20:10|9351.25|9231.25|9350.03|9230.03|9351.28|9231.28|9350.03|9230.03|10
1654017620000|2022-05-31 17:20:20|9351.23|9231.23|9349.23|9229.23|9351.23|9231.23|9349.23|9229.23|10
1654017630000|2022-05-31 17:20:30|9349.33|9229.33|9348.47|9228.47|9349.38|9229.38|9348.47|9228.47|10
1654017640000|2022-05-31 17:20:40|9348.41|9228.41|9349.86|9229.86|9349.86|9229.86|9348.31|9228.31|10
1654017650000|2022-05-31 17:20:50|9349.49|9229.49|9348.37|9228.37|9349.87|9229.87|9348.37|9228.37|10
1654017660000|2022-05-31 17:21:00|9348.61|9228.61|9345.23|9225.23|9348.95|9228.95|9345.23|9225.23|10
1654017670000|2022-05-31 17:21:10|9345.65|9225.65|9343.45|9223.45|9345.65|9225.65|9342.85|9222.85|10
1654017680000|2022-05-31 17:21:20|9343.48|9223.48|9342.89|9222.89|9343.48|9223.48|9342.89|9222.89|10
1654017690000|2022-05-31 17:21:30|9343.08|9223.08|9343.48|9223.48|9343.48|9223.48|9343.03|9223.03|9
1654017700000|2022-05-31 17:21:40|9343.52|9223.52|9342.94|9222.94|9344.19|9224.19|9342.94|9222.94|10
1654017710000|2022-05-31 17:21:50|9343.57|9223.57|9342.32|9222.32|9343.57|9223.57|9342.32|9222.32|10
1654017720000|2022-05-31 17:22:00|9342.64|9222.64|9342.42|9222.42|9342.86|9222.86|9342.42|9222.42|10
1654017730000|2022-05-31 17:22:10|9342.43|9222.43|9342.23|9222.23|9342.56|9222.56|9341.75|9221.75|10
1654017740000|2022-05-31 17:22:20|9342.43|9222.43|9342.51|9222.51|9342.57|9222.57|9341.9|9221.9|9
1654017750000|2022-05-31 17:22:30|9341.89|9221.89|9341.27|9221.27|9341.98|9221.98|9341.27|9221.27|7
1654017760000|2022-05-31 17:22:40|9341.32|9221.32|9339.19|9219.19|9341.38|9221.38|9339.19|9219.19|10
1654017770000|2022-05-31 17:22:50|9338.82|9218.82|9334.92|9214.92|9338.9|9218.9|9334.92|9214.92|10
1654017780000|2022-05-31 17:23:00|9334.46|9214.46|9331.28|9211.28|9334.46|9214.46|9331.28|9211.28|10
1654017790000|2022-05-31 17:23:10|9330.59|9210.59|9326.15|9206.15|9330.59|9210.59|9326.15|9206.15|10
1654017800000|2022-05-31 17:23:20|9325.84|9205.84|9324.32|9204.32|9325.84|9205.84|9324.32|9204.32|10
1654017810000|2022-05-31 17:23:30|9324.58|9204.58|9324.47|9204.47|9324.59|9204.59|9323.77|9203.77|9
1654017820000|2022-05-31 17:23:40|9324.5|9204.5|9324.87|9204.87|9324.87|9204.87|9324.1|9204.1|9
1654017830000|2022-05-31 17:23:50|9325.11|9205.11|9327.61|9207.61|9327.61|9207.61|9325.1|9205.1|10
1654017840000|2022-05-31 17:24:00|9327.76|9207.76|9323.65|9203.65|9327.95|9207.95|9323.65|9203.65|10
1654017850000|2022-05-31 17:24:10|9323.23|9203.23|9321.14|9201.14|9323.4|9203.4|9321.14|9201.14|10
1654017860000|2022-05-31 17:24:20|9321.44|9201.44|9321.79|9201.79|9321.79|9201.79|9320.94|9200.94|10
1654017870000|2022-05-31 17:24:30|9320.62|9200.62|9321.81|9201.81|9321.88|9201.88|9320.62|9200.62|10
1654017880000|2022-05-31 17:24:40|9321.83|9201.83|9324.14|9204.14|9324.14|9204.14|9321.83|9201.83|10
1654017890000|2022-05-31 17:24:50|9324.22|9204.22|9323.46|9203.46|9324.22|9204.22|9323.46|9203.46|8
1654017900000|2022-05-31 17:25:00|9323.05|9203.05|9324.19|9204.19|9324.44|9204.44|9323.05|9203.05|10
1654017910000|2022-05-31 17:25:10|9324.33|9204.33|9327.71|9207.71|9327.71|9207.71|9324.33|9204.33|9
1654017920000|2022-05-31 17:25:20|9327.61|9207.61|9327.97|9207.97|9327.97|9207.97|9326.47|9206.47|10
1654017930000|2022-05-31 17:25:30|9328.83|9208.83|9331.34|9211.34|9331.34|9211.34|9328.61|9208.61|10
1654017940000|2022-05-31 17:25:40|9331.97|9211.97|9332.82|9212.82|9333.19|9213.19|9331.97|9211.97|10
1654017950000|2022-05-31 17:25:50|9332.76|9212.76|9333.92|9213.92|9333.92|9213.92|9332.76|9212.76|10
1654017960000|2022-05-31 17:26:00|9334.46|9214.46|9337.53|9217.53|9337.53|9217.53|9334.46|9214.46|10
1654017970000|2022-05-31 17:26:10|9337.96|9217.96|9337.94|9217.94|9338.3|9218.3|9337.94|9217.94|10
1654017980000|2022-05-31 17:26:20|9338.2|9218.2|9341.07|9221.07|9341.07|9221.07|9338.2|9218.2|10
1654017990000|2022-05-31 17:26:30|9340.69|9220.69|9341.99|9221.99|9342.31|9222.31|9340.69|9220.69|10
1654018000000|2022-05-31 17:26:40|9341.83|9221.83|9341.28|9221.28|9342.5|9222.5|9340.96|9220.96|10
1654018010000|2022-05-31 17:26:50|9340.99|9220.99|9340.27|9220.27|9340.99|9220.99|9340.24|9220.24|9
1654018020000|2022-05-31 17:27:00|9340.44|9220.44|9339.51|9219.51|9341.15|9221.15|9339.51|9219.51|10
1654018030000|2022-05-31 17:27:10|9339.42|9219.42|9340.19|9220.19|9340.19|9220.19|9339.18|9219.18|10
1654018040000|2022-05-31 17:27:20|9340.18|9220.18|9341.21|9221.21|9341.21|9221.21|9340.14|9220.14|9
1654018050000|2022-05-31 17:27:30|9341.35|9221.35|9340.69|9220.69|9341.35|9221.35|9340.69|9220.69|9
1654018060000|2022-05-31 17:27:40|9340.5|9220.5|9340.27|9220.27|9340.7|9220.7|9340.14|9220.14|10
1654018070000|2022-05-31 17:27:50|9340.35|9220.35|9339.7|9219.7|9340.46|9220.46|9339.47|9219.47|10
1654018080000|2022-05-31 17:28:00|9339.68|9219.68|9336.99|9216.99|9339.68|9219.68|9336.49|9216.49|10
1654018090000|2022-05-31 17:28:10|9336.94|9216.94|9334.6|9214.6|9336.95|9216.95|9334.59|9214.59|10
1654018100000|2022-05-31 17:28:20|9334.02|9214.02|9332.51|9212.51|9334.12|9214.12|9332.51|9212.51|9
1654018110000|2022-05-31 17:28:30|9332.53|9212.53|9329.79|9209.79|9332.65|9212.65|9329.79|9209.79|10
1654018120000|2022-05-31 17:28:40|9329.76|9209.76|9327.57|9207.57|9329.76|9209.76|9327.57|9207.57|10
1654018130000|2022-05-31 17:28:50|9327.56|9207.56|9325.32|9205.32|9327.56|9207.56|9325.32|9205.32|10
1654018140000|2022-05-31 17:29:00|9324.57|9204.57|9325.62|9205.62|9326.29|9206.29|9323.46|9203.46|10
1654018150000|2022-05-31 17:29:10|9325.77|9205.77|9331.37|9211.37|9331.43|9211.43|9325.77|9205.77|10
1654018160000|2022-05-31 17:29:20|9331.82|9211.82|9332.87|9212.87|9333.12|9213.12|9331.45|9211.45|10
1654018170000|2022-05-31 17:29:30|9332.5|9212.5|9331.52|9211.52|9332.5|9212.5|9331.24|9211.24|10
1654018180000|2022-05-31 17:29:40|9331.67|9211.67|9331.54|9211.54|9331.67|9211.67|9331.28|9211.28|10
1654018190000|2022-05-31 17:29:50|9331.5|9211.5|9334.27|9214.27|9334.27|9214.27|9331.5|9211.5|10
1654018200000|2022-05-31 17:30:00|9334.47|9214.47|9334.77|9214.77|9334.77|9214.77|9334.13|9214.13|10
1654018210000|2022-05-31 17:30:10|9334.72|9214.72|9332.88|9212.88|9334.72|9214.72|9332.87|9212.87|10
1654018220000|2022-05-31 17:30:20|9333.12|9213.12|9332.78|9212.78|9333.2|9213.2|9332.28|9212.28|9
1654018230000|2022-05-31 17:30:30|9332.66|9212.66|9331.55|9211.55|9332.67|9212.67|9331.37|9211.37|10
1654018240000|2022-05-31 17:30:40|9331.4|9211.4|9330.68|9210.68|9331.85|9211.85|9330.44|9210.44|10
1654018250000|2022-05-31 17:30:50|9330.45|9210.45|9331.15|9211.15|9331.15|9211.15|9330.23|9210.23|10
1654018260000|2022-05-31 17:31:00|9331.24|9211.24|9332.28|9212.28|9332.28|9212.28|9331.23|9211.23|10
1654018270000|2022-05-31 17:31:10|9332.62|9212.62|9331.94|9211.94|9332.62|9212.62|9331.85|9211.85|9
1654018280000|2022-05-31 17:31:20|9332.05|9212.05|9333.7|9213.7|9333.7|9213.7|9332.05|9212.05|10
1654018290000|2022-05-31 17:31:30|9334.26|9214.26|9335.99|9215.99|9335.99|9215.99|9334.26|9214.26|10
1654018300000|2022-05-31 17:31:40|9336.03|9216.03|9335.96|9215.96|9336.4|9216.4|9335.85|9215.85|10
1654018310000|2022-05-31 17:31:50|9336.08|9216.08|9334.96|9214.96|9336.08|9216.08|9334.96|9214.96|10
1654018320000|2022-05-31 17:32:00|9335.08|9215.08|9334.68|9214.68|9335.08|9215.08|9334.68|9214.68|9
1654018330000|2022-05-31 17:32:10|9334.11|9214.11|9332.03|9212.03|9334.11|9214.11|9332.03|9212.03|10
1654018340000|2022-05-31 17:32:20|9332.62|9212.62|9333.78|9213.78|9334.02|9214.02|9332.62|9212.62|10
1654018350000|2022-05-31 17:32:30|9333.99|9213.99|9334.81|9214.81|9334.81|9214.81|9333.99|9213.99|9
1654018360000|2022-05-31 17:32:40|9334.99|9214.99|9334.63|9214.63|9335.13|9215.13|9334.6|9214.6|10
1654018370000|2022-05-31 17:32:50|9334.78|9214.78|9334.99|9214.99|9335.22|9215.22|9334.77|9214.77|10
1654018380000|2022-05-31 17:33:00|9334.98|9214.98|9337.63|9217.63|9337.63|9217.63|9334.98|9214.98|9
1654018390000|2022-05-31 17:33:10|9338.03|9218.03|9341.6|9221.6|9341.6|9221.6|9338.03|9218.03|10
1654018400000|2022-05-31 17:33:20|9341.47|9221.47|9342.59|9222.59|9342.97|9222.97|9341.47|9221.47|10
1654018410000|2022-05-31 17:33:30|9342.63|9222.63|9343.99|9223.99|9343.99|9223.99|9342.57|9222.57|9
1654018420000|2022-05-31 17:33:40|9344.03|9224.03|9348.24|9228.24|9348.24|9228.24|9344.03|9224.03|10
1654018430000|2022-05-31 17:33:50|9348.67|9228.67|9348.89|9228.89|9349.77|9229.77|9348.67|9228.67|10
1654018440000|2022-05-31 17:34:00|9348.62|9228.62|9349.64|9229.64|9349.93|9229.93|9348.36|9228.36|9
1654018450000|2022-05-31 17:34:10|9349.76|9229.76|9351.59|9231.59|9351.59|9231.59|9349.51|9229.51|10
1654018460000|2022-05-31 17:34:20|9352.44|9232.44|9352.74|9232.74|9353.54|9233.54|9352.44|9232.44|10
1654018470000|2022-05-31 17:34:30|9352.33|9232.33|9350.96|9230.96|9352.33|9232.33|9350.96|9230.96|8
1654018480000|2022-05-31 17:34:40|9351.05|9231.05|9349.6|9229.6|9351.17|9231.17|9349.6|9229.6|10
1654018490000|2022-05-31 17:34:50|9349.58|9229.58|9349.9|9229.9|9349.9|9229.9|9349.32|9229.32|10
1654018500000|2022-05-31 17:35:00|9349.63|9229.63|9348.32|9228.32|9349.63|9229.63|9348.26|9228.26|10
1654018510000|2022-05-31 17:35:10|9348.63|9228.63|9350.22|9230.22|9350.22|9230.22|9348.62|9228.62|10
1654018520000|2022-05-31 17:35:20|9350.12|9230.12|9351.53|9231.53|9351.8|9231.8|9350.12|9230.12|10
1654018530000|2022-05-31 17:35:30|9351.77|9231.77|9352.97|9232.97|9353.05|9233.05|9351.77|9231.77|10
1654018540000|2022-05-31 17:35:40|9352.34|9232.34|9352.75|9232.75|9352.86|9232.86|9352.34|9232.34|10
1654018550000|2022-05-31 17:35:50|9352.13|9232.13|9352.73|9232.73|9352.95|9232.95|9351.65|9231.65|10
1654018560000|2022-05-31 17:36:00|9352.58|9232.58|9350.12|9230.12|9352.6|9232.6|9350.12|9230.12|10
1654018570000|2022-05-31 17:36:10|9349.95|9229.95|9349.82|9229.82|9350.19|9230.19|9349.42|9229.42|10
1654018580000|2022-05-31 17:36:20|9349.67|9229.67|9349.12|9229.12|9349.89|9229.89|9349.12|9229.12|9
1654018590000|2022-05-31 17:36:30|9349.02|9229.02|9348.69|9228.69|9349.28|9229.28|9348.59|9228.59|10
1654018600000|2022-05-31 17:36:40|9348.32|9228.32|9347.97|9227.97|9348.48|9228.48|9347.88|9227.88|10
1654018610000|2022-05-31 17:36:50|9347.99|9227.99|9347.46|9227.46|9348.31|9228.31|9347.46|9227.46|10
1654018620000|2022-05-31 17:37:00|9347.63|9227.63|9347.2|9227.2|9347.72|9227.72|9347.15|9227.15|10
1654018630000|2022-05-31 17:37:10|9346.86|9226.86|9347.12|9227.12|9347.81|9227.81|9346.86|9226.86|10
1654018640000|2022-05-31 17:37:20|9347.16|9227.16|9344.2|9224.2|9347.16|9227.16|9344.2|9224.2|10
1654018650000|2022-05-31 17:37:30|9344.45|9224.45|9342.23|9222.23|9344.45|9224.45|9342.23|9222.23|10
1654018660000|2022-05-31 17:37:40|9342.05|9222.05|9341.84|9221.84|9342.08|9222.08|9341.8|9221.8|10
1654018670000|2022-05-31 17:37:50|9341.51|9221.51|9341.17|9221.17|9341.51|9221.51|9340.85|9220.85|10
1654018680000|2022-05-31 17:38:00|9341.13|9221.13|9336.49|9216.49|9341.13|9221.13|9336.49|9216.49|10
1654018690000|2022-05-31 17:38:10|9336.05|9216.05|9332.11|9212.11|9336.29|9216.29|9332.11|9212.11|10
1654018700000|2022-05-31 17:38:20|9330.77|9210.77|9327.51|9207.51|9330.77|9210.77|9327.19|9207.19|10
1654018710000|2022-05-31 17:38:30|9328.21|9208.21|9327.31|9207.31|9328.9|9208.9|9327.31|9207.31|10
1654018720000|2022-05-31 17:38:40|9327.28|9207.28|9326.98|9206.98|9327.28|9207.28|9326.89|9206.89|9
1654018730000|2022-05-31 17:38:50|9327.28|9207.28|9327.67|9207.67|9327.67|9207.67|9325.94|9205.94|10
1654018740000|2022-05-31 17:39:00|9327.82|9207.82|9328.6|9208.6|9328.68|9208.68|9327.82|9207.82|10
1654018750000|2022-05-31 17:39:10|9328.8|9208.8|9328.77|9208.77|9329.34|9209.34|9328.77|9208.77|10
1654018760000|2022-05-31 17:39:20|9328.55|9208.55|9328.32|9208.32|9328.96|9208.96|9328.32|9208.32|10
1654018770000|2022-05-31 17:39:30|9328.28|9208.28|9328.3|9208.3|9329.3|9209.3|9328.28|9208.28|10
1654018780000|2022-05-31 17:39:40|9328.43|9208.43|9328.08|9208.08|9328.75|9208.75|9328.08|9208.08|10
1654018790000|2022-05-31 17:39:50|9328.57|9208.57|9327.09|9207.09|9328.57|9208.57|9326.98|9206.98|10
1654018800000|2022-05-31 17:40:00|9327.53|9207.53|9326.83|9206.83|9327.6|9207.6|9326.8|9206.8|10
1654018810000|2022-05-31 17:40:10|9327.18|9207.18|9326.36|9206.36|9327.18|9207.18|9326.36|9206.36|10
1654018820000|2022-05-31 17:40:20|9326.27|9206.27|9324.9|9204.9|9326.27|9206.27|9324.81|9204.81|10
1654018830000|2022-05-31 17:40:30|9324.88|9204.88|9325.07|9205.07|9325.07|9205.07|9324.2|9204.2|10
1654018840000|2022-05-31 17:40:40|9325|9205|9325.33|9205.33|9325.33|9205.33|9325|9205|10
1654018850000|2022-05-31 17:40:50|9325.43|9205.43|9326.31|9206.31|9326.47|9206.47|9325.43|9205.43|10
1654018860000|2022-05-31 17:41:00|9326.7|9206.7|9328.41|9208.41|9328.41|9208.41|9326.69|9206.69|10
1654018870000|2022-05-31 17:41:10|9328.87|9208.87|9332.05|9212.05|9332.3|9212.3|9328.87|9208.87|10
1654018880000|2022-05-31 17:41:20|9332.01|9212.01|9333.24|9213.24|9333.24|9213.24|9332.01|9212.01|10
1654018890000|2022-05-31 17:41:30|9333.66|9213.66|9333.45|9213.45|9334.32|9214.32|9333.45|9213.45|10
1654018900000|2022-05-31 17:41:40|9332.98|9212.98|9331.31|9211.31|9332.98|9212.98|9330.68|9210.68|10
1654018910000|2022-05-31 17:41:50|9330.93|9210.93|9330.53|9210.53|9330.93|9210.93|9330.28|9210.28|9
1654018920000|2022-05-31 17:42:00|9330.56|9210.56|9330.73|9210.73|9330.75|9210.75|9330.05|9210.05|10
1654018930000|2022-05-31 17:42:10|9330.92|9210.92|9331.86|9211.86|9332.15|9212.15|9330.92|9210.92|10
1654018940000|2022-05-31 17:42:20|9331.88|9211.88|9332.9|9212.9|9332.92|9212.92|9331.88|9211.88|10
1654018950000|2022-05-31 17:42:30|9333.15|9213.15|9333.24|9213.24|9333.67|9213.67|9333.15|9213.15|10
1654018960000|2022-05-31 17:42:40|9333.23|9213.23|9332.92|9212.92|9333.25|9213.25|9332.9|9212.9|8
1654018970000|2022-05-31 17:42:50|9332.81|9212.81|9332.67|9212.67|9332.98|9212.98|9332.53|9212.53|10
1654018980000|2022-05-31 17:43:00|9332.47|9212.47|9333.88|9213.88|9333.88|9213.88|9332.25|9212.25|9
1654018990000|2022-05-31 17:43:10|9334.16|9214.16|9333.57|9213.57|9334.49|9214.49|9333.57|9213.57|10
1654019000000|2022-05-31 17:43:20|9333.23|9213.23|9332.39|9212.39|9333.24|9213.24|9332.39|9212.39|9
1654019010000|2022-05-31 17:43:30|9332.11|9212.11|9330.73|9210.73|9332.11|9212.11|9330.71|9210.71|9
1654019020000|2022-05-31 17:43:40|9330.61|9210.61|9330.65|9210.65|9330.75|9210.75|9330.23|9210.23|10
1654019030000|2022-05-31 17:43:50|9330.91|9210.91|9329.79|9209.79|9330.91|9210.91|9329.79|9209.79|10
1654019040000|2022-05-31 17:44:00|9329.03|9209.03|9330.84|9210.84|9330.84|9210.84|9329.03|9209.03|10
1654019050000|2022-05-31 17:44:10|9331.3|9211.3|9332.76|9212.76|9332.87|9212.87|9331.3|9211.3|10
1654019060000|2022-05-31 17:44:20|9332.6|9212.6|9333.66|9213.66|9333.66|9213.66|9332.57|9212.57|9
1654019070000|2022-05-31 17:44:30|9333.86|9213.86|9333.54|9213.54|9333.94|9213.94|9333.41|9213.41|9
1654019080000|2022-05-31 17:44:40|9333.48|9213.48|9334.34|9214.34|9334.4|9214.4|9333.48|9213.48|9
1654019090000|2022-05-31 17:44:50|9334.51|9214.51|9335.14|9215.14|9335.14|9215.14|9334.18|9214.18|9
1654019100000|2022-05-31 17:45:00|9335.08|9215.08|9335.22|9215.22|9335.34|9215.34|9334.81|9214.81|9
1654019110000|2022-05-31 17:45:10|9335.63|9215.63|9336.52|9216.52|9336.98|9216.98|9335.63|9215.63|10
1654019120000|2022-05-31 17:45:20|9336.77|9216.77|9337.76|9217.76|9337.76|9217.76|9336.77|9216.77|9
1654019130000|2022-05-31 17:45:30|9337.78|9217.78|9336.75|9216.75|9337.93|9217.93|9336.75|9216.75|10
1654019140000|2022-05-31 17:45:40|9336.37|9216.37|9336.46|9216.46|9336.51|9216.51|9336.18|9216.18|10
1654019150000|2022-05-31 17:45:50|9336.53|9216.53|9337.46|9217.46|9337.46|9217.46|9336.53|9216.53|10
1654019160000|2022-05-31 17:46:00|9337.7|9217.7|9338.3|9218.3|9338.46|9218.46|9337.7|9217.7|10
1654019170000|2022-05-31 17:46:10|9338.31|9218.31|9338.46|9218.46|9338.56|9218.56|9338.24|9218.24|8
1654019180000|2022-05-31 17:46:20|9338.27|9218.27|9337.78|9217.78|9338.27|9218.27|9337.53|9217.53|8
1654019190000|2022-05-31 17:46:30|9337.85|9217.85|9338.81|9218.81|9338.81|9218.81|9337.85|9217.85|9
1654019200000|2022-05-31 17:46:40|9339.05|9219.05|9338.6|9218.6|9339.05|9219.05|9338.34|9218.34|10
1654019210000|2022-05-31 17:46:50|9338.74|9218.74|9340.83|9220.83|9340.83|9220.83|9338.46|9218.46|8
1654019220000|2022-05-31 17:47:00|9340.98|9220.98|9341.08|9221.08|9341.46|9221.46|9340.98|9220.98|8
1654019230000|2022-05-31 17:47:10|9341.11|9221.11|9343.6|9223.6|9343.6|9223.6|9341.11|9221.11|10
1654019240000|2022-05-31 17:47:20|9344.26|9224.26|9345.51|9225.51|9345.51|9225.51|9344.26|9224.26|8
1654019250000|2022-05-31 17:47:30|9345.6|9225.6|9346.28|9226.28|9346.37|9226.37|9345.35|9225.35|8
1654019260000|2022-05-31 17:47:40|9346.57|9226.57|9347.7|9227.7|9347.7|9227.7|9346.47|9226.47|10
1654019270000|2022-05-31 17:47:50|9347.5|9227.5|9350|9230|9350|9230|9347.5|9227.5|10
1654019280000|2022-05-31 17:48:00|9350.1|9230.1|9349.95|9229.95|9350.84|9230.84|9349.95|9229.95|10
1654019290000|2022-05-31 17:48:10|9349.67|9229.67|9348.28|9228.28|9349.67|9229.67|9348.28|9228.28|10
1654019300000|2022-05-31 17:48:20|9347.99|9227.99|9347.81|9227.81|9348.3|9228.3|9347.68|9227.68|10
1654019310000|2022-05-31 17:48:30|9347.87|9227.87|9346.73|9226.73|9347.87|9227.87|9346.73|9226.73|10
1654019320000|2022-05-31 17:48:40|9346.49|9226.49|9345.15|9225.15|9346.49|9226.49|9345.02|9225.02|8
1654019330000|2022-05-31 17:48:50|9345.27|9225.27|9344.02|9224.02|9345.27|9225.27|9343.86|9223.86|10
1654019340000|2022-05-31 17:49:00|9344.23|9224.23|9346.02|9226.02|9346.02|9226.02|9344.23|9224.23|10
1654019350000|2022-05-31 17:49:10|9345.93|9225.93|9346.04|9226.04|9346.32|9226.32|9345.93|9225.93|10
1654019360000|2022-05-31 17:49:20|9346.22|9226.22|9345.85|9225.85|9346.27|9226.27|9345.85|9225.85|9
1654019370000|2022-05-31 17:49:30|9346.02|9226.02|9346.49|9226.49|9346.69|9226.69|9346.02|9226.02|10
1654019380000|2022-05-31 17:49:40|9346.65|9226.65|9346.32|9226.32|9346.65|9226.65|9346.21|9226.21|9
1654019390000|2022-05-31 17:49:50|9346.42|9226.42|9344.84|9224.84|9346.49|9226.49|9344.84|9224.84|10
1654019400000|2022-05-31 17:50:00|9344.77|9224.77|9343.19|9223.19|9344.77|9224.77|9343.19|9223.19|10
1654019410000|2022-05-31 17:50:10|9343.08|9223.08|9342.64|9222.64|9343.08|9223.08|9342.27|9222.27|10
1654019420000|2022-05-31 17:50:20|9342.71|9222.71|9341.89|9221.89|9342.71|9222.71|9341.89|9221.89|10
1654019430000|2022-05-31 17:50:30|9342.24|9222.24|9344.84|9224.84|9344.84|9224.84|9342.24|9222.24|10
1654019440000|2022-05-31 17:50:40|9345.43|9225.43|9346.57|9226.57|9346.57|9226.57|9345.43|9225.43|10
1654019450000|2022-05-31 17:50:50|9346.78|9226.78|9351.46|9231.46|9351.46|9231.46|9346.78|9226.78|10
1654019460000|2022-05-31 17:51:00|9352.24|9232.24|9353.92|9233.92|9354.18|9234.18|9352.24|9232.24|10
1654019470000|2022-05-31 17:51:10|9353.88|9233.88|9354.1|9234.1|9354.1|9234.1|9353.15|9233.15|9
1654019480000|2022-05-31 17:51:20|9354.19|9234.19|9354.21|9234.21|9354.27|9234.27|9353.54|9233.54|10
1654019490000|2022-05-31 17:51:30|9354.42|9234.42|9357.08|9237.08|9357.08|9237.08|9354.42|9234.42|10
1654019500000|2022-05-31 17:51:40|9357.13|9237.13|9358.97|9238.97|9358.97|9238.97|9357.06|9237.06|10
1654019510000|2022-05-31 17:51:50|9358.88|9238.88|9359.23|9239.23|9359.36|9239.36|9358.88|9238.88|9
1654019520000|2022-05-31 17:52:00|9359.43|9239.43|9359.96|9239.96|9360.4|9240.4|9359.26|9239.26|10
1654019530000|2022-05-31 17:52:10|9360.03|9240.03|9357.65|9237.65|9360.04|9240.04|9357.65|9237.65|10
1654019540000|2022-05-31 17:52:20|9357.75|9237.75|9357.79|9237.79|9357.79|9237.79|9357.2|9237.2|10
1654019550000|2022-05-31 17:52:30|9357.95|9237.95|9358.18|9238.18|9358.32|9238.32|9357.92|9237.92|10
1654019560000|2022-05-31 17:52:40|9358.42|9238.42|9362.09|9242.09|9362.09|9242.09|9358.42|9238.42|9
1654019570000|2022-05-31 17:52:50|9362.08|9242.08|9364.97|9244.97|9365.18|9245.18|9362.08|9242.08|10
1654019580000|2022-05-31 17:53:00|9365.19|9245.19|9366.08|9246.08|9366.18|9246.18|9365.19|9245.19|10
1654019590000|2022-05-31 17:53:10|9365.81|9245.81|9365.6|9245.6|9365.98|9245.98|9365.6|9245.6|10
1654019600000|2022-05-31 17:53:20|9365.39|9245.39|9364.61|9244.61|9365.39|9245.39|9364.61|9244.61|9
1654019610000|2022-05-31 17:53:30|9363.52|9243.52|9363.08|9243.08|9363.87|9243.87|9363.03|9243.03|10
1654019620000|2022-05-31 17:53:40|9363.13|9243.13|9363.13|9243.13|9363.42|9243.42|9363.13|9243.13|10
1654019630000|2022-05-31 17:53:50|9362.77|9242.77|9362.14|9242.14|9362.77|9242.77|9362.14|9242.14|9
1654019640000|2022-05-31 17:54:00|9362.16|9242.16|9361.45|9241.45|9362.31|9242.31|9361.45|9241.45|10
1654019650000|2022-05-31 17:54:10|9361.46|9241.46|9360.52|9240.52|9361.48|9241.48|9360.52|9240.52|8
1654019660000|2022-05-31 17:54:20|9360.25|9240.25|9361.34|9241.34|9361.34|9241.34|9360.25|9240.25|9
1654019670000|2022-05-31 17:54:30|9361.28|9241.28|9360.78|9240.78|9361.35|9241.35|9360.78|9240.78|9
1654019680000|2022-05-31 17:54:40|9360.6|9240.6|9359.93|9239.93|9360.6|9240.6|9359.93|9239.93|8
1654019690000|2022-05-31 17:54:50|9359.89|9239.89|9358.76|9238.76|9359.89|9239.89|9358.76|9238.76|8
1654019700000|2022-05-31 17:55:00|9358.78|9238.78|9357.57|9237.57|9358.92|9238.92|9357.57|9237.57|10
1654019710000|2022-05-31 17:55:10|9357.75|9237.75|9359.57|9239.57|9359.57|9239.57|9357.73|9237.73|9
1654019720000|2022-05-31 17:55:20|9360.32|9240.32|9361.12|9241.12|9361.29|9241.29|9360.32|9240.32|9
1654019730000|2022-05-31 17:55:30|9361.17|9241.17|9361.65|9241.65|9361.65|9241.65|9361.02|9241.02|9
1654019740000|2022-05-31 17:55:40|9361.45|9241.45|9361.43|9241.43|9361.74|9241.74|9360.59|9240.59|10
1654019750000|2022-05-31 17:55:50|9361.51|9241.51|9362.47|9242.47|9362.47|9242.47|9361.51|9241.51|8
1654019760000|2022-05-31 17:56:00|9362.99|9242.99|9366.13|9246.13|9366.13|9246.13|9362.99|9242.99|10
1654019770000|2022-05-31 17:56:10|9367.41|9247.41|9373.48|9253.48|9373.48|9253.48|9367.41|9247.41|10
1654019780000|2022-05-31 17:56:20|9374.08|9254.08|9373.98|9253.98|9374.92|9254.92|9373.98|9253.98|9
1654019790000|2022-05-31 17:56:30|9373.74|9253.74|9376.19|9256.19|9376.19|9256.19|9373.74|9253.74|10
1654019800000|2022-05-31 17:56:40|9375.94|9255.94|9373.38|9253.38|9375.94|9255.94|9373.14|9253.14|10
1654019810000|2022-05-31 17:56:50|9373.32|9253.32|9370.35|9250.35|9373.34|9253.34|9370.27|9250.27|10
1654019820000|2022-05-31 17:57:00|9370.37|9250.37|9369.75|9249.75|9370.85|9250.85|9369.75|9249.75|9
1654019830000|2022-05-31 17:57:10|9369.93|9249.93|9367.78|9247.78|9369.93|9249.93|9367.78|9247.78|10
1654019840000|2022-05-31 17:57:20|9367.83|9247.83|9366.93|9246.93|9367.87|9247.87|9366.93|9246.93|10
1654019850000|2022-05-31 17:57:30|9366.54|9246.54|9364.79|9244.79|9367.11|9247.11|9364.75|9244.75|10
1654019860000|2022-05-31 17:57:40|9364.81|9244.81|9363.93|9243.93|9364.83|9244.83|9363.93|9243.93|9
1654019870000|2022-05-31 17:57:50|9363.97|9243.97|9362.81|9242.81|9364|9244|9362.81|9242.81|10
1654019880000|2022-05-31 17:58:00|9362.77|9242.77|9363.45|9243.45|9363.45|9243.45|9362.77|9242.77|10
1654019890000|2022-05-31 17:58:10|9363.56|9243.56|9363.45|9243.45|9363.56|9243.56|9363.21|9243.21|9
1654019900000|2022-05-31 17:58:20|9363.76|9243.76|9365.36|9245.36|9365.46|9245.46|9363.76|9243.76|10
1654019910000|2022-05-31 17:58:30|9365.54|9245.54|9366.23|9246.23|9366.36|9246.36|9365.39|9245.39|10
1654019920000|2022-05-31 17:58:40|9366.67|9246.67|9368.02|9248.02|9368.02|9248.02|9366.41|9246.41|10
1654019930000|2022-05-31 17:58:50|9368.1|9248.1|9369.1|9249.1|9369.1|9249.1|9368.08|9248.08|10
1654019940000|2022-05-31 17:59:00|9369.19|9249.19|9370.08|9250.08|9370.08|9250.08|9369.15|9249.15|9
1654019950000|2022-05-31 17:59:10|9370.18|9250.18|9370.79|9250.79|9370.97|9250.97|9369.95|9249.95|10
1654019960000|2022-05-31 17:59:20|9370.87|9250.87|9373.29|9253.29|9373.37|9253.37|9370.87|9250.87|10
1654019970000|2022-05-31 17:59:30|9373.55|9253.55|9376|9256|9376.12|9256.12|9373.55|9253.55|10
1654019980000|2022-05-31 17:59:40|9376.09|9256.09|9377.89|9257.89|9377.89|9257.89|9376.09|9256.09|10
1654019990000|2022-05-31 17:59:50|9378.34|9258.34|9378.45|9258.45|9378.54|9258.54|9378.2|9258.2|9
1654020000000|2022-05-31 18:00:00|9378.16|9258.16|9376.07|9256.07|9378.16|9258.16|9375.8|9255.8|9
1654020010000|2022-05-31 18:00:10|9375.03|9255.03|9374.56|9254.56|9375.03|9255.03|9373.55|9253.55|10
1654020020000|2022-05-31 18:00:20|9374.52|9254.52|9374.38|9254.38|9374.52|9254.52|9373.55|9253.55|10
1654020030000|2022-05-31 18:00:30|9374.4|9254.4|9375.36|9255.36|9375.7|9255.7|9374.06|9254.06|10
1654020040000|2022-05-31 18:00:40|9376.65|9256.65|9380.07|9260.07|9380.07|9260.07|9376.61|9256.61|10
1654020050000|2022-05-31 18:00:50|9380.46|9260.46|9381.58|9261.58|9381.58|9261.58|9380.2|9260.2|10
1654020060000|2022-05-31 18:01:00|9381.63|9261.63|9381.53|9261.53|9381.71|9261.71|9381.09|9261.09|10
1654020070000|2022-05-31 18:01:10|9381.66|9261.66|9381.96|9261.96|9382.01|9262.01|9380.96|9260.96|9
1654020080000|2022-05-31 18:01:20|9382.22|9262.22|9383.05|9263.05|9383.05|9263.05|9381.9|9261.9|10
1654020090000|2022-05-31 18:01:30|9383.06|9263.06|9382.5|9262.5|9383.19|9263.19|9382.5|9262.5|9
1654020100000|2022-05-31 18:01:40|9382.22|9262.22|9382.69|9262.69|9383.07|9263.07|9381.84|9261.84|10
1654020110000|2022-05-31 18:01:50|9382.93|9262.93|9384.64|9264.64|9384.64|9264.64|9382.73|9262.73|10
1654020120000|2022-05-31 18:02:00|9385.07|9265.07|9386.88|9266.88|9387.01|9267.01|9385.07|9265.07|10
1654020130000|2022-05-31 18:02:10|9386.64|9266.64|9386.29|9266.29|9386.75|9266.75|9386.29|9266.29|10
1654020140000|2022-05-31 18:02:20|9386.12|9266.12|9386.59|9266.59|9386.66|9266.66|9386.12|9266.12|10
1654020150000|2022-05-31 18:02:30|9386.58|9266.58|9386.73|9266.73|9387.11|9267.11|9386.58|9266.58|9
1654020160000|2022-05-31 18:02:40|9386.96|9266.96|9387.39|9267.39|9387.39|9267.39|9386.81|9266.81|8
1654020170000|2022-05-31 18:02:50|9387.56|9267.56|9387.04|9267.04|9387.59|9267.59|9386.72|9266.72|10
1654020180000|2022-05-31 18:03:00|9386.87|9266.87|9385.69|9265.69|9386.9|9266.9|9385.69|9265.69|10
1654020190000|2022-05-31 18:03:10|9385.94|9265.94|9384.26|9264.26|9385.94|9265.94|9384.26|9264.26|10
1654020200000|2022-05-31 18:03:20|9384.35|9264.35|9384.52|9264.52|9384.91|9264.91|9384.27|9264.27|10
1654020210000|2022-05-31 18:03:30|9385|9265|9385.79|9265.79|9385.8|9265.8|9385|9265|9
1654020220000|2022-05-31 18:03:40|9385.73|9265.73|9386.56|9266.56|9386.57|9266.57|9385.65|9265.65|10
1654020230000|2022-05-31 18:03:50|9386.5|9266.5|9386.41|9266.41|9386.55|9266.55|9386.32|9266.32|9
1654020240000|2022-05-31 18:04:00|9386.38|9266.38|9384.72|9264.72|9386.38|9266.38|9384.72|9264.72|9
1654020250000|2022-05-31 18:04:10|9384.68|9264.68|9383.92|9263.92|9384.68|9264.68|9383.32|9263.32|10
1654020260000|2022-05-31 18:04:20|9383.93|9263.93|9383.81|9263.81|9384.33|9264.33|9383.55|9263.55|9
1654020270000|2022-05-31 18:04:30|9383.71|9263.71|9382.74|9262.74|9383.71|9263.71|9382.49|9262.49|10
1654020280000|2022-05-31 18:04:40|9382.69|9262.69|9382.67|9262.67|9382.91|9262.91|9382.67|9262.67|9
1654020290000|2022-05-31 18:04:50|9382.74|9262.74|9383.16|9263.16|9383.31|9263.31|9382.66|9262.66|8
1654020300000|2022-05-31 18:05:00|9382.74|9262.74|9380.79|9260.79|9382.74|9262.74|9380.79|9260.79|10
1654020310000|2022-05-31 18:05:10|9380.58|9260.58|9378.37|9258.37|9380.58|9260.58|9378.24|9258.24|10
1654020320000|2022-05-31 18:05:20|9378.21|9258.21|9376.1|9256.1|9378.21|9258.21|9376.1|9256.1|10
1654020330000|2022-05-31 18:05:30|9376.05|9256.05|9372.96|9252.96|9376.05|9256.05|9372.96|9252.96|10
1654020340000|2022-05-31 18:05:40|9373.03|9253.03|9371.45|9251.45|9373.03|9253.03|9371.45|9251.45|10
1654020350000|2022-05-31 18:05:50|9371.3|9251.3|9368.89|9248.89|9371.3|9251.3|9368.89|9248.89|10
1654020360000|2022-05-31 18:06:00|9368.72|9248.72|9369.65|9249.65|9369.72|9249.72|9368.38|9248.38|10
1654020370000|2022-05-31 18:06:10|9369.79|9249.79|9370.32|9250.32|9370.61|9250.61|9369.79|9249.79|9
1654020380000|2022-05-31 18:06:20|9370.23|9250.23|9371.31|9251.31|9371.74|9251.74|9370.23|9250.23|10
1654020390000|2022-05-31 18:06:30|9371.09|9251.09|9371.65|9251.65|9371.85|9251.85|9370.97|9250.97|10
1654020400000|2022-05-31 18:06:40|9371.92|9251.92|9371.5|9251.5|9372.52|9252.52|9371.5|9251.5|10
1654020410000|2022-05-31 18:06:50|9371.73|9251.73|9371.5|9251.5|9371.75|9251.75|9371.27|9251.27|10
1654020420000|2022-05-31 18:07:00|9371.49|9251.49|9371.62|9251.62|9372.21|9252.21|9371.08|9251.08|10
1654020430000|2022-05-31 18:07:10|9372.19|9252.19|9370.74|9250.74|9372.44|9252.44|9370.74|9250.74|10
1654020440000|2022-05-31 18:07:20|9370.72|9250.72|9372.12|9252.12|9372.12|9252.12|9370.66|9250.66|10
1654020450000|2022-05-31 18:07:30|9371.86|9251.86|9372.48|9252.48|9372.48|9252.48|9371.54|9251.54|9
1654020460000|2022-05-31 18:07:40|9371.92|9251.92|9370.78|9250.78|9372.28|9252.28|9370.78|9250.78|10
1654020470000|2022-05-31 18:07:50|9371.29|9251.29|9373.03|9253.03|9373.03|9253.03|9370.76|9250.76|10
1654020480000|2022-05-31 18:08:00|9372.62|9252.62|9373.49|9253.49|9374.57|9254.57|9372.62|9252.62|10
1654020490000|2022-05-31 18:08:10|9373.25|9253.25|9374.61|9254.61|9374.61|9254.61|9373.18|9253.18|10
1654020500000|2022-05-31 18:08:20|9374.96|9254.96|9376.77|9256.77|9376.77|9256.77|9374.93|9254.93|10
1654020510000|2022-05-31 18:08:30|9376.85|9256.85|9377.96|9257.96|9377.96|9257.96|9376.58|9256.58|9
1654020520000|2022-05-31 18:08:40|9377.93|9257.93|9376.41|9256.41|9377.93|9257.93|9376.41|9256.41|10
1654020530000|2022-05-31 18:08:50|9376.18|9256.18|9374.52|9254.52|9376.18|9256.18|9374.44|9254.44|10
1654020540000|2022-05-31 18:09:00|9374.65|9254.65|9376.54|9256.54|9376.54|9256.54|9374.65|9254.65|10
1654020550000|2022-05-31 18:09:10|9376.89|9256.89|9376.91|9256.91|9377.58|9257.58|9376.48|9256.48|10
1654020560000|2022-05-31 18:09:20|9377.06|9257.06|9379.56|9259.56|9379.84|9259.84|9376.84|9256.84|10
1654020570000|2022-05-31 18:09:30|9380.15|9260.15|9383.62|9263.62|9383.62|9263.62|9379.95|9259.95|10
1654020580000|2022-05-31 18:09:40|9384|9264|9386.9|9266.9|9386.9|9266.9|9384|9264|10
1654020590000|2022-05-31 18:09:50|9387.07|9267.07|9388.77|9268.77|9389.07|9269.07|9387.07|9267.07|10
1654020600000|2022-05-31 18:10:00|9388.72|9268.72|9388.9|9268.9|9389|9269|9388.55|9268.55|10
1654020610000|2022-05-31 18:10:10|9388.92|9268.92|9389.5|9269.5|9389.5|9269.5|9388.8|9268.8|10
1654020620000|2022-05-31 18:10:20|9389.35|9269.35|9389.69|9269.69|9390.13|9270.13|9388.49|9268.49|10
1654020630000|2022-05-31 18:10:30|9390.25|9270.25|9389.23|9269.23|9390.25|9270.25|9388.91|9268.91|10
1654020640000|2022-05-31 18:10:40|9388.95|9268.95|9389.66|9269.66|9389.88|9269.88|9388.95|9268.95|10
1654020650000|2022-05-31 18:10:50|9389.73|9269.73|9389.25|9269.25|9389.81|9269.81|9389.25|9269.25|10
1654020660000|2022-05-31 18:11:00|9389.12|9269.12|9390.11|9270.11|9390.25|9270.25|9389.1|9269.1|9
1654020670000|2022-05-31 18:11:10|9389.87|9269.87|9389.48|9269.48|9390.14|9270.14|9389.48|9269.48|10
1654020680000|2022-05-31 18:11:20|9389.33|9269.33|9388.54|9268.54|9389.33|9269.33|9387.88|9267.88|10
1654020690000|2022-05-31 18:11:30|9388.48|9268.48|9387.7|9267.7|9389.16|9269.16|9387.7|9267.7|9
1654020700000|2022-05-31 18:11:40|9388.22|9268.22|9386.98|9266.98|9388.22|9268.22|9386.95|9266.95|10
1654020710000|2022-05-31 18:11:50|9387.45|9267.45|9387.42|9267.42|9387.45|9267.45|9386.81|9266.81|10
1654020720000|2022-05-31 18:12:00|9386.88|9266.88|9387.9|9267.9|9387.91|9267.91|9386.88|9266.88|10
1654020730000|2022-05-31 18:12:10|9387.47|9267.47|9386.42|9266.42|9387.47|9267.47|9386.42|9266.42|10
1654020740000|2022-05-31 18:12:20|9386.37|9266.37|9386.13|9266.13|9386.49|9266.49|9385.97|9265.97|10
1654020750000|2022-05-31 18:12:30|9386.16|9266.16|9383.96|9263.96|9386.57|9266.57|9383.96|9263.96|10
1654020760000|2022-05-31 18:12:40|9383.47|9263.47|9380.8|9260.8|9383.47|9263.47|9380.8|9260.8|10
1654020770000|2022-05-31 18:12:50|9380.53|9260.53|9381.17|9261.17|9381.65|9261.65|9380.28|9260.28|10
1654020780000|2022-05-31 18:13:00|9381.43|9261.43|9383.52|9263.52|9383.78|9263.78|9381.43|9261.43|10
1654020790000|2022-05-31 18:13:10|9383.63|9263.63|9381.82|9261.82|9383.93|9263.93|9381.71|9261.71|10
1654020800000|2022-05-31 18:13:20|9381.27|9261.27|9380.26|9260.26|9381.27|9261.27|9380.14|9260.14|7
1654020810000|2022-05-31 18:13:30|9379.7|9259.7|9376.39|9256.39|9379.7|9259.7|9376.39|9256.39|10
1654020820000|2022-05-31 18:13:40|9376.41|9256.41|9376.3|9256.3|9376.63|9256.63|9376.05|9256.05|8
1654020830000|2022-05-31 18:13:50|9376.16|9256.16|9375.38|9255.38|9376.3|9256.3|9375.34|9255.34|9
1654020840000|2022-05-31 18:14:00|9375.39|9255.39|9375.82|9255.82|9375.88|9255.88|9375.18|9255.18|9
1654020850000|2022-05-31 18:14:10|9375.61|9255.61|9376.61|9256.61|9376.64|9256.64|9375.6|9255.6|10
1654020860000|2022-05-31 18:14:20|9376.6|9256.6|9378.5|9258.5|9378.5|9258.5|9376.6|9256.6|10
1654020870000|2022-05-31 18:14:30|9378.76|9258.76|9379.48|9259.48|9379.48|9259.48|9378.76|9258.76|10
1654020880000|2022-05-31 18:14:40|9379.46|9259.46|9379.68|9259.68|9379.84|9259.84|9379.46|9259.46|7
1654020890000|2022-05-31 18:14:50|9379.76|9259.76|9380.36|9260.36|9380.36|9260.36|9379.76|9259.76|9
1654020900000|2022-05-31 18:15:00|9380.21|9260.21|9378.36|9258.36|9380.21|9260.21|9378.36|9258.36|10
1654020910000|2022-05-31 18:15:10|9378.55|9258.55|9379.29|9259.29|9379.41|9259.41|9378.24|9258.24|9
1654020920000|2022-05-31 18:15:20|9379.18|9259.18|9381.81|9261.81|9381.81|9261.81|9379.18|9259.18|10
1654020930000|2022-05-31 18:15:30|9381.88|9261.88|9382.16|9262.16|9382.51|9262.51|9381.88|9261.88|10
1654020940000|2022-05-31 18:15:40|9382.51|9262.51|9383.04|9263.04|9383.85|9263.85|9382.38|9262.38|10
1654020950000|2022-05-31 18:15:50|9383.08|9263.08|9383.91|9263.91|9383.91|9263.91|9382.96|9262.96|10
1654020960000|2022-05-31 18:16:00|9383.97|9263.97|9382.99|9262.99|9384.49|9264.49|9382.83|9262.83|10
1654020970000|2022-05-31 18:16:10|9382.76|9262.76|9382.87|9262.87|9383.18|9263.18|9382.74|9262.74|10
1654020980000|2022-05-31 18:16:20|9382.77|9262.77|9383.4|9263.4|9383.53|9263.53|9382.77|9262.77|10
1654020990000|2022-05-31 18:16:30|9383.33|9263.33|9383.46|9263.46|9383.78|9263.78|9383.33|9263.33|8
1654021000000|2022-05-31 18:16:40|9384.05|9264.05|9383.88|9263.88|9384.26|9264.26|9383.81|9263.81|10
1654021010000|2022-05-31 18:16:50|9383.9|9263.9|9383.72|9263.72|9384.03|9264.03|9383.71|9263.71|10
1654021020000|2022-05-31 18:17:00|9383.74|9263.74|9382.86|9262.86|9383.93|9263.93|9382.86|9262.86|10
1654021030000|2022-05-31 18:17:10|9382.85|9262.85|9382.89|9262.89|9382.95|9262.95|9382.64|9262.64|9
1654021040000|2022-05-31 18:17:20|9382.75|9262.75|9381.18|9261.18|9382.75|9262.75|9381.18|9261.18|10
1654021050000|2022-05-31 18:17:30|9381.13|9261.13|9379.72|9259.72|9381.14|9261.14|9379.72|9259.72|10
1654021060000|2022-05-31 18:17:40|9379.44|9259.44|9379.44|9259.44|9379.44|9259.44|9379.01|9259.01|10
1654021070000|2022-05-31 18:17:50|9379.6|9259.6|9379.1|9259.1|9379.75|9259.75|9379.1|9259.1|8
1654021080000|2022-05-31 18:18:00|9379.06|9259.06|9378.82|9258.82|9379.06|9259.06|9378.4|9258.4|10
1654021090000|2022-05-31 18:18:10|9378.64|9258.64|9378.91|9258.91|9378.91|9258.91|9378.27|9258.27|9
1654021100000|2022-05-31 18:18:20|9378.73|9258.73|9377.73|9257.73|9378.73|9258.73|9377.73|9257.73|10
1654021110000|2022-05-31 18:18:30|9377.46|9257.46|9376.75|9256.75|9377.46|9257.46|9376.54|9256.54|10
1654021120000|2022-05-31 18:18:40|9376.67|9256.67|9375.91|9255.91|9376.67|9256.67|9375.9|9255.9|9
1654021130000|2022-05-31 18:18:50|9375.68|9255.68|9373.39|9253.39|9375.68|9255.68|9373.39|9253.39|10
1654021140000|2022-05-31 18:19:00|9373.29|9253.29|9372.7|9252.7|9373.29|9253.29|9372.7|9252.7|10
1654021150000|2022-05-31 18:19:10|9372.6|9252.6|9371.68|9251.68|9372.7|9252.7|9371.68|9251.68|7
1654021160000|2022-05-31 18:19:20|9371.51|9251.51|9371.13|9251.13|9371.71|9251.71|9370.86|9250.86|9
1654021170000|2022-05-31 18:19:30|9371.38|9251.38|9371.06|9251.06|9371.38|9251.38|9370.67|9250.67|10
1654021180000|2022-05-31 18:19:40|9371.07|9251.07|9372.05|9252.05|9372.4|9252.4|9371.07|9251.07|10
1654021190000|2022-05-31 18:19:50|9372.07|9252.07|9373.73|9253.73|9373.73|9253.73|9372.07|9252.07|9
1654021200000|2022-05-31 18:20:00|9374.21|9254.21|9375.33|9255.33|9375.44|9255.44|9374.21|9254.21|9
1654021210000|2022-05-31 18:20:10|9374.99|9254.99|9372.55|9252.55|9374.99|9254.99|9372.55|9252.55|10
1654021220000|2022-05-31 18:20:20|9372.83|9252.83|9373.39|9253.39|9374.1|9254.1|9372.83|9252.83|10
1654021230000|2022-05-31 18:20:30|9373.49|9253.49|9373.8|9253.8|9373.8|9253.8|9373.38|9253.38|10
1654021240000|2022-05-31 18:20:40|9374.05|9254.05|9374.75|9254.75|9374.75|9254.75|9374.05|9254.05|10
1654021250000|2022-05-31 18:20:50|9374.56|9254.56|9374.69|9254.69|9374.69|9254.69|9374.45|9254.45|9
1654021260000|2022-05-31 18:21:00|9374.56|9254.56|9374.43|9254.43|9375.17|9255.17|9374.43|9254.43|9
1654021270000|2022-05-31 18:21:10|9374.3|9254.3|9374.78|9254.78|9374.78|9254.78|9374.3|9254.3|10
1654021280000|2022-05-31 18:21:20|9375.04|9255.04|9375.92|9255.92|9375.92|9255.92|9375.04|9255.04|10
1654021290000|2022-05-31 18:21:30|9375.78|9255.78|9372.3|9252.3|9375.8|9255.8|9372.3|9252.3|10
1654021300000|2022-05-31 18:21:40|9371.92|9251.92|9368.88|9248.88|9371.92|9251.92|9368.88|9248.88|9
1654021310000|2022-05-31 18:21:50|9368.09|9248.09|9364.97|9244.97|9368.09|9248.09|9364.97|9244.97|10
1654021320000|2022-05-31 18:22:00|9365.15|9245.15|9363.46|9243.46|9365.15|9245.15|9363.46|9243.46|10
1654021330000|2022-05-31 18:22:10|9363.14|9243.14|9363.59|9243.59|9363.62|9243.62|9363.12|9243.12|10
1654021340000|2022-05-31 18:22:20|9363.56|9243.56|9362.68|9242.68|9363.56|9243.56|9362.54|9242.54|10
1654021350000|2022-05-31 18:22:30|9362.65|9242.65|9360.17|9240.17|9362.65|9242.65|9360.17|9240.17|10
1654021360000|2022-05-31 18:22:40|9360.14|9240.14|9357.68|9237.68|9360.14|9240.14|9357.68|9237.68|10
1654021370000|2022-05-31 18:22:50|9356.77|9236.77|9354.06|9234.06|9356.77|9236.77|9353.82|9233.82|10
1654021380000|2022-05-31 18:23:00|9353.95|9233.95|9353.07|9233.07|9353.95|9233.95|9352.16|9232.16|10
1654021390000|2022-05-31 18:23:10|9352.41|9232.41|9354.22|9234.22|9354.22|9234.22|9352.41|9232.41|10
1654021400000|2022-05-31 18:23:20|9354.73|9234.73|9356.51|9236.51|9356.57|9236.57|9354.66|9234.66|10
1654021410000|2022-05-31 18:23:30|9357.18|9237.18|9358.22|9238.22|9358.22|9238.22|9357.18|9237.18|10
1654021420000|2022-05-31 18:23:40|9358.35|9238.35|9358.55|9238.55|9358.88|9238.88|9358.14|9238.14|10
1654021430000|2022-05-31 18:23:50|9358.43|9238.43|9358.22|9238.22|9358.56|9238.56|9358.05|9238.05|10
1654021440000|2022-05-31 18:24:00|9358.29|9238.29|9358.03|9238.03|9358.68|9238.68|9357.98|9237.98|10
1654021450000|2022-05-31 18:24:10|9357.96|9237.96|9359.83|9239.83|9359.83|9239.83|9357.93|9237.93|10
1654021460000|2022-05-31 18:24:20|9359.87|9239.87|9360.65|9240.65|9360.91|9240.91|9359.87|9239.87|10
1654021470000|2022-05-31 18:24:30|9361.04|9241.04|9364.63|9244.63|9364.63|9244.63|9361.04|9241.04|9
1654021480000|2022-05-31 18:24:40|9364.85|9244.85|9367.3|9247.3|9367.3|9247.3|9364.85|9244.85|9
1654021490000|2022-05-31 18:24:50|9367.17|9247.17|9367.74|9247.74|9368.26|9248.26|9367.17|9247.17|10
1654021500000|2022-05-31 18:25:00|9367.24|9247.24|9366.07|9246.07|9367.24|9247.24|9366.01|9246.01|10
1654021510000|2022-05-31 18:25:10|9366.2|9246.2|9366.32|9246.32|9366.4|9246.4|9366.2|9246.2|9
1654021520000|2022-05-31 18:25:20|9366.22|9246.22|9366.85|9246.85|9367.13|9247.13|9366.22|9246.22|10
1654021530000|2022-05-31 18:25:30|9366.84|9246.84|9366.26|9246.26|9366.84|9246.84|9366.21|9246.21|9
1654021540000|2022-05-31 18:25:40|9366.28|9246.28|9366.21|9246.21|9366.42|9246.42|9366.13|9246.13|8
1654021550000|2022-05-31 18:25:50|9366.17|9246.17|9366.2|9246.2|9366.27|9246.27|9366.12|9246.12|9
1654021560000|2022-05-31 18:26:00|9366.07|9246.07|9365.15|9245.15|9366.25|9246.25|9365.15|9245.15|10
1654021570000|2022-05-31 18:26:10|9364.38|9244.38|9361.68|9241.68|9364.38|9244.38|9361.52|9241.52|10
1654021580000|2022-05-31 18:26:20|9361.26|9241.26|9361.12|9241.12|9361.26|9241.26|9360.69|9240.69|10
1654021590000|2022-05-31 18:26:30|9361.06|9241.06|9356.52|9236.52|9361.06|9241.06|9356.52|9236.52|10
1654021600000|2022-05-31 18:26:40|9356.03|9236.03|9354.34|9234.34|9356.03|9236.03|9354.34|9234.34|10
1654021610000|2022-05-31 18:26:50|9354.26|9234.26|9351.06|9231.06|9354.26|9234.26|9351.06|9231.06|10
1654021620000|2022-05-31 18:27:00|9350.38|9230.38|9350.63|9230.63|9350.98|9230.98|9349.89|9229.89|10
1654021630000|2022-05-31 18:27:10|9350.79|9230.79|9350.83|9230.83|9350.95|9230.95|9350.5|9230.5|9
1654021640000|2022-05-31 18:27:20|9351.02|9231.02|9351.1|9231.1|9351.48|9231.48|9350.91|9230.91|9
1654021650000|2022-05-31 18:27:30|9351.13|9231.13|9352.99|9232.99|9353.14|9233.14|9351.13|9231.13|10
1654021660000|2022-05-31 18:27:40|9353.25|9233.25|9353.78|9233.78|9354.04|9234.04|9353.25|9233.25|10
1654021670000|2022-05-31 18:27:50|9353.96|9233.96|9353.79|9233.79|9354.02|9234.02|9353.66|9233.66|9
1654021680000|2022-05-31 18:28:00|9353.74|9233.74|9355.17|9235.17|9355.17|9235.17|9353.74|9233.74|10
1654021690000|2022-05-31 18:28:10|9355.14|9235.14|9355.37|9235.37|9355.66|9235.66|9355.14|9235.14|9
1654021700000|2022-05-31 18:28:20|9355.39|9235.39|9355.48|9235.48|9355.9|9235.9|9355.31|9235.31|10
1654021710000|2022-05-31 18:28:30|9355.57|9235.57|9355.32|9235.32|9355.57|9235.57|9355.15|9235.15|9
1654021720000|2022-05-31 18:28:40|9355.42|9235.42|9355.34|9235.34|9355.5|9235.5|9355.34|9235.34|10
1654021730000|2022-05-31 18:28:50|9355.38|9235.38|9355.61|9235.61|9355.77|9235.77|9355.3|9235.3|9
1654021740000|2022-05-31 18:29:00|9355.51|9235.51|9356.25|9236.25|9356.36|9236.36|9355.4|9235.4|10
1654021750000|2022-05-31 18:29:10|9356.07|9236.07|9359.19|9239.19|9359.19|9239.19|9356.06|9236.06|10
1654021760000|2022-05-31 18:29:20|9360.23|9240.23|9359.18|9239.18|9360.61|9240.61|9359.18|9239.18|10
1654021770000|2022-05-31 18:29:30|9359.11|9239.11|9358.65|9238.65|9359.11|9239.11|9358.65|9238.65|10
1654021780000|2022-05-31 18:29:40|9358.43|9238.43|9357.53|9237.53|9358.43|9238.43|9357.1|9237.1|8
1654021790000|2022-05-31 18:29:50|9357.56|9237.56|9357.95|9237.95|9357.96|9237.96|9357.56|9237.56|10
1654021800000|2022-05-31 18:30:00|9358.09|9238.09|9356.99|9236.99|9358.3|9238.3|9356.99|9236.99|10
1654021810000|2022-05-31 18:30:10|9356.78|9236.78|9353.07|9233.07|9356.78|9236.78|9353.07|9233.07|10
1654021820000|2022-05-31 18:30:20|9352.91|9232.91|9350|9230|9352.91|9232.91|9349.96|9229.96|9
1654021830000|2022-05-31 18:30:30|9349.84|9229.84|9350.4|9230.4|9350.4|9230.4|9349.31|9229.31|10
1654021840000|2022-05-31 18:30:40|9350.29|9230.29|9350.45|9230.45|9350.88|9230.88|9350.29|9230.29|10
1654021850000|2022-05-31 18:30:50|9350.72|9230.72|9350.4|9230.4|9351.1|9231.1|9350.4|9230.4|10
1654021860000|2022-05-31 18:31:00|9350.53|9230.53|9350.37|9230.37|9350.58|9230.58|9350.2|9230.2|10
1654021870000|2022-05-31 18:31:10|9350.23|9230.23|9351.13|9231.13|9351.65|9231.65|9350.23|9230.23|10
1654021880000|2022-05-31 18:31:20|9351.06|9231.06|9350.47|9230.47|9351.36|9231.36|9350.35|9230.35|10
1654021890000|2022-05-31 18:31:30|9350.66|9230.66|9350.95|9230.95|9350.95|9230.95|9350.6|9230.6|9
1654021900000|2022-05-31 18:31:40|9350.78|9230.78|9351.16|9231.16|9351.16|9231.16|9350.58|9230.58|9
1654021910000|2022-05-31 18:31:50|9351|9231|9351.23|9231.23|9351.58|9231.58|9351|9231|10
1654021920000|2022-05-31 18:32:00|9351.3|9231.3|9351.21|9231.21|9351.34|9231.34|9350.78|9230.78|9
1654021930000|2022-05-31 18:32:10|9351.29|9231.29|9352.07|9232.07|9352.07|9232.07|9351.29|9231.29|10
1654021940000|2022-05-31 18:32:20|9352.15|9232.15|9352.02|9232.02|9352.16|9232.16|9352.02|9232.02|8
1654021950000|2022-05-31 18:32:30|9352.07|9232.07|9352.59|9232.59|9352.71|9232.71|9352.04|9232.04|8
1654021960000|2022-05-31 18:32:40|9352.51|9232.51|9351.83|9231.83|9352.51|9232.51|9351.83|9231.83|7
1654021970000|2022-05-31 18:32:50|9351.84|9231.84|9350.78|9230.78|9351.86|9231.86|9350.78|9230.78|9
1654021980000|2022-05-31 18:33:00|9350.26|9230.26|9347.92|9227.92|9350.26|9230.26|9347.92|9227.92|10
1654021990000|2022-05-31 18:33:10|9347.7|9227.7|9344.51|9224.51|9347.7|9227.7|9344.41|9224.41|10
1654022000000|2022-05-31 18:33:20|9344.1|9224.1|9341.64|9221.64|9344.2|9224.2|9341.64|9221.64|10
1654022010000|2022-05-31 18:33:30|9341.42|9221.42|9339.8|9219.8|9342.05|9222.05|9339.8|9219.8|9
1654022020000|2022-05-31 18:33:40|9339.77|9219.77|9338.81|9218.81|9340.44|9220.44|9338.81|9218.81|10
1654022030000|2022-05-31 18:33:50|9338.71|9218.71|9336.71|9216.71|9338.71|9218.71|9336.71|9216.71|10
1654022040000|2022-05-31 18:34:00|9336.5|9216.5|9333.6|9213.6|9336.95|9216.95|9333.51|9213.51|10
1654022050000|2022-05-31 18:34:10|9333.19|9213.19|9331.17|9211.17|9333.19|9213.19|9330.26|9210.26|10
1654022060000|2022-05-31 18:34:20|9331.26|9211.26|9333.92|9213.92|9333.92|9213.92|9331.26|9211.26|10
1654022070000|2022-05-31 18:34:30|9333.88|9213.88|9335.43|9215.43|9335.43|9215.43|9333.88|9213.88|9
1654022080000|2022-05-31 18:34:40|9335.36|9215.36|9334.85|9214.85|9336.16|9216.16|9334.85|9214.85|9
1654022090000|2022-05-31 18:34:50|9334.83|9214.83|9333.24|9213.24|9335.76|9215.76|9333.24|9213.24|10
1654022100000|2022-05-31 18:35:00|9332.48|9212.48|9332.82|9212.82|9333.11|9213.11|9332.33|9212.33|10
1654022110000|2022-05-31 18:35:10|9333.01|9213.01|9332.87|9212.87|9333.31|9213.31|9332.48|9212.48|10
1654022120000|2022-05-31 18:35:20|9332.8|9212.8|9333.93|9213.93|9333.93|9213.93|9332.78|9212.78|10
1654022130000|2022-05-31 18:35:30|9334.18|9214.18|9334.72|9214.72|9335.18|9215.18|9334.18|9214.18|9
1654022140000|2022-05-31 18:35:40|9334.42|9214.42|9331.37|9211.37|9334.42|9214.42|9331.37|9211.37|10
1654022150000|2022-05-31 18:35:50|9331.34|9211.34|9329.69|9209.69|9331.34|9211.34|9329.51|9209.51|10
1654022160000|2022-05-31 18:36:00|9328.79|9208.79|9326.02|9206.02|9328.79|9208.79|9326.02|9206.02|8
1654022170000|2022-05-31 18:36:10|9325.93|9205.93|9325|9205|9325.95|9205.95|9325|9205|10
1654022180000|2022-05-31 18:36:20|9324.94|9204.94|9325.33|9205.33|9325.61|9205.61|9324.85|9204.85|10
1654022190000|2022-05-31 18:36:30|9325.27|9205.27|9325.42|9205.42|9325.46|9205.46|9324.87|9204.87|10
1654022200000|2022-05-31 18:36:40|9323.67|9203.67|9323.52|9203.52|9323.85|9203.85|9323.44|9203.44|10
1654022210000|2022-05-31 18:36:50|9323.6|9203.6|9322|9202|9323.6|9203.6|9321.8|9201.8|10
1654022220000|2022-05-31 18:37:00|9321.98|9201.98|9320.83|9200.83|9322.08|9202.08|9320.83|9200.83|9
1654022230000|2022-05-31 18:37:10|9320.98|9200.98|9320.25|9200.25|9320.98|9200.98|9320.25|9200.25|10
1654022240000|2022-05-31 18:37:20|9320.49|9200.49|9322.09|9202.09|9322.09|9202.09|9320.49|9200.49|10
1654022250000|2022-05-31 18:37:30|9321.95|9201.95|9321.94|9201.94|9321.95|9201.95|9321.21|9201.21|10
1654022260000|2022-05-31 18:37:40|9322.05|9202.05|9321.85|9201.85|9322.13|9202.13|9321.53|9201.53|10
1654022270000|2022-05-31 18:37:50|9321.46|9201.46|9321.14|9201.14|9321.71|9201.71|9320.86|9200.86|10
1654022280000|2022-05-31 18:38:00|9321.19|9201.19|9322.18|9202.18|9322.18|9202.18|9321.19|9201.19|10
1654022290000|2022-05-31 18:38:10|9321.97|9201.97|9322|9202|9322|9202|9321.59|9201.59|10
1654022300000|2022-05-31 18:38:20|9321.92|9201.92|9321.14|9201.14|9321.95|9201.95|9321.14|9201.14|10
1654022310000|2022-05-31 18:38:30|9321.06|9201.06|9321.32|9201.32|9321.91|9201.91|9321.06|9201.06|10
1654022320000|2022-05-31 18:38:40|9321.37|9201.37|9321.88|9201.88|9321.96|9201.96|9321.33|9201.33|9
1654022330000|2022-05-31 18:38:50|9322.07|9202.07|9323.06|9203.06|9323.32|9203.32|9322.07|9202.07|9
1654022340000|2022-05-31 18:39:00|9323.1|9203.1|9324.82|9204.82|9324.82|9204.82|9323.09|9203.09|9
1654022350000|2022-05-31 18:39:10|9324.91|9204.91|9322.47|9202.47|9324.91|9204.91|9322.47|9202.47|10
1654022360000|2022-05-31 18:39:20|9322.39|9202.39|9321.93|9201.93|9322.48|9202.48|9321.86|9201.86|10
1654022370000|2022-05-31 18:39:30|9321.94|9201.94|9321.05|9201.05|9321.94|9201.94|9321.03|9201.03|9
1654022380000|2022-05-31 18:39:40|9320.99|9200.99|9320.55|9200.55|9320.99|9200.99|9320.32|9200.32|9
1654022390000|2022-05-31 18:39:50|9320.43|9200.43|9319.73|9199.73|9320.6|9200.6|9319.73|9199.73|9
1654022400000|2022-05-31 18:40:00|9319.41|9199.41|9319.71|9199.71|9319.88|9199.88|9319.39|9199.39|10
1654022410000|2022-05-31 18:40:10|9319.89|9199.89|9319.03|9199.03|9319.89|9199.89|9318.88|9198.88|10
1654022420000|2022-05-31 18:40:20|9319.12|9199.12|9319.18|9199.18|9319.2|9199.2|9319.09|9199.09|9
1654022430000|2022-05-31 18:40:30|9318.96|9198.96|9319.52|9199.52|9319.55|9199.55|9318.96|9198.96|10
1654022440000|2022-05-31 18:40:40|9319.66|9199.66|9318.17|9198.17|9319.66|9199.66|9318.17|9198.17|10
1654022450000|2022-05-31 18:40:50|9318.32|9198.32|9319.28|9199.28|9319.28|9199.28|9318.32|9198.32|7
1654022460000|2022-05-31 18:41:00|9319.45|9199.45|9317.33|9197.33|9319.45|9199.45|9317.33|9197.33|10
1654022470000|2022-05-31 18:41:10|9317.3|9197.3|9315.82|9195.82|9317.3|9197.3|9315.82|9195.82|9
1654022480000|2022-05-31 18:41:20|9314.35|9194.35|9311.96|9191.96|9314.35|9194.35|9311.76|9191.76|10
1654022490000|2022-05-31 18:41:30|9312.01|9192.01|9313.26|9193.26|9313.26|9193.26|9311.67|9191.67|10
1654022500000|2022-05-31 18:41:40|9313.62|9193.62|9313.71|9193.71|9314.69|9194.69|9313.35|9193.35|10
1654022510000|2022-05-31 18:41:50|9313.19|9193.19|9308.12|9188.12|9313.24|9193.24|9308.12|9188.12|10
1654022520000|2022-05-31 18:42:00|9307.57|9187.57|9303.68|9183.68|9307.57|9187.57|9303.68|9183.68|10
1654022530000|2022-05-31 18:42:10|9303.5|9183.5|9300.93|9180.93|9303.5|9183.5|9300.93|9180.93|10
1654022540000|2022-05-31 18:42:20|9299.63|9179.63|9297.7|9177.7|9299.87|9179.87|9297.67|9177.67|9
1654022550000|2022-05-31 18:42:30|9297.14|9177.14|9295.84|9175.84|9297.32|9177.32|9295.84|9175.84|10
1654022560000|2022-05-31 18:42:40|9295.58|9175.58|9295.32|9175.32|9295.83|9175.83|9294.81|9174.81|10
1654022570000|2022-05-31 18:42:50|9295.33|9175.33|9294.79|9174.79|9295.72|9175.72|9294.79|9174.79|10
1654022580000|2022-05-31 18:43:00|9294.86|9174.86|9293.2|9173.2|9294.86|9174.86|9293.2|9173.2|10
1654022590000|2022-05-31 18:43:10|9292.94|9172.94|9291.16|9171.16|9292.94|9172.94|9291.16|9171.16|9
1654022600000|2022-05-31 18:43:20|9290.05|9170.05|9288.12|9168.12|9290.09|9170.09|9288.12|9168.12|9
1654022610000|2022-05-31 18:43:30|9288.02|9168.02|9287.24|9167.24|9288.02|9168.02|9287.24|9167.24|8
1654022620000|2022-05-31 18:43:40|9286.27|9166.27|9285.4|9165.4|9286.27|9166.27|9285.01|9165.01|10
1654022630000|2022-05-31 18:43:50|9285.12|9165.12|9282.61|9162.61|9285.12|9165.12|9282.41|9162.41|9
1654022640000|2022-05-31 18:44:00|9282.43|9162.43|9277.55|9157.55|9282.7|9162.7|9277.55|9157.55|10
1654022650000|2022-05-31 18:44:10|9277.46|9157.46|9274.86|9154.86|9277.46|9157.46|9274.37|9154.37|10
1654022660000|2022-05-31 18:44:20|9274.43|9154.43|9271.59|9151.59|9274.43|9154.43|9271.47|9151.47|10
1654022670000|2022-05-31 18:44:30|9272.08|9152.08|9271.15|9151.15|9272.24|9152.24|9271.15|9151.15|10
1654022680000|2022-05-31 18:44:40|9270.42|9150.42|9269.41|9149.41|9270.42|9150.42|9269.23|9149.23|10
1654022690000|2022-05-31 18:44:50|9269.71|9149.71|9270.47|9150.47|9270.47|9150.47|9269|9149|9
1654022700000|2022-05-31 18:45:00|9270.41|9150.41|9270.97|9150.97|9271.21|9151.21|9270.17|9150.17|10
1654022710000|2022-05-31 18:45:10|9270.8|9150.8|9273.12|9153.12|9273.28|9153.28|9270.74|9150.74|10
1654022720000|2022-05-31 18:45:20|9273.89|9153.89|9276.27|9156.27|9276.27|9156.27|9273.89|9153.89|10
1654022730000|2022-05-31 18:45:30|9276.39|9156.39|9274.97|9154.97|9276.39|9156.39|9274.97|9154.97|9
1654022740000|2022-05-31 18:45:40|9274.79|9154.79|9272.54|9152.54|9274.79|9154.79|9272.54|9152.54|10
1654022750000|2022-05-31 18:45:50|9271.54|9151.54|9269.68|9149.68|9271.54|9151.54|9269.68|9149.68|10
1654022760000|2022-05-31 18:46:00|9269.58|9149.58|9269.07|9149.07|9269.58|9149.58|9268.96|9148.96|10
1654022770000|2022-05-31 18:46:10|9268.85|9148.85|9269.61|9149.61|9269.61|9149.61|9268.61|9148.61|10
1654022780000|2022-05-31 18:46:20|9269.88|9149.88|9272.15|9152.15|9272.15|9152.15|9269.88|9149.88|10
1654022790000|2022-05-31 18:46:30|9272.06|9152.06|9272.83|9152.83|9272.83|9152.83|9272.06|9152.06|8
1654022800000|2022-05-31 18:46:40|9272.7|9152.7|9272.71|9152.71|9272.74|9152.74|9272.5|9152.5|10
1654022810000|2022-05-31 18:46:50|9273.21|9153.21|9270.85|9150.85|9273.21|9153.21|9270.32|9150.32|10
1654022820000|2022-05-31 18:47:00|9270.67|9150.67|9269.38|9149.38|9270.67|9150.67|9269.38|9149.38|10
1654022830000|2022-05-31 18:47:10|9269.18|9149.18|9267.25|9147.25|9269.18|9149.18|9267.25|9147.25|10
1654022840000|2022-05-31 18:47:20|9267.44|9147.44|9268.12|9148.12|9268.12|9148.12|9266.22|9146.22|10
1654022850000|2022-05-31 18:47:30|9267.95|9147.95|9270.03|9150.03|9270.03|9150.03|9267.95|9147.95|10
1654022860000|2022-05-31 18:47:40|9270.29|9150.29|9271.29|9151.29|9271.29|9151.29|9270.29|9150.29|9
1654022870000|2022-05-31 18:47:50|9271.76|9151.76|9270.43|9150.43|9271.76|9151.76|9270.43|9150.43|10
1654022880000|2022-05-31 18:48:00|9270.6|9150.6|9270.06|9150.06|9271.18|9151.18|9270.06|9150.06|9
1654022890000|2022-05-31 18:48:10|9269.4|9149.4|9269.72|9149.72|9270.1|9150.1|9269.3|9149.3|9
1654022900000|2022-05-31 18:48:20|9269.98|9149.98|9269.13|9149.13|9269.98|9149.98|9269.13|9149.13|10
1654022910000|2022-05-31 18:48:30|9269.17|9149.17|9266.97|9146.97|9269.17|9149.17|9266.97|9146.97|10
1654022920000|2022-05-31 18:48:40|9267.18|9147.18|9267.02|9147.02|9267.18|9147.18|9266.85|9146.85|10
1654022930000|2022-05-31 18:48:50|9267|9147|9266.79|9146.79|9267.27|9147.27|9266.66|9146.66|10
1654022940000|2022-05-31 18:49:00|9265.96|9145.96|9263.4|9143.4|9266.02|9146.02|9263.4|9143.4|10
1654022950000|2022-05-31 18:49:10|9263.54|9143.54|9263.02|9143.02|9263.86|9143.86|9262.93|9142.93|9
1654022960000|2022-05-31 18:49:20|9263.4|9143.4|9262.16|9142.16|9263.4|9143.4|9262.16|9142.16|10
1654022970000|2022-05-31 18:49:30|9261.46|9141.46|9262.25|9142.25|9262.63|9142.63|9261.29|9141.29|9
1654022980000|2022-05-31 18:49:40|9262.53|9142.53|9264.34|9144.34|9264.34|9144.34|9262.38|9142.38|10
1654022990000|2022-05-31 18:49:50|9264.53|9144.53|9266.54|9146.54|9266.54|9146.54|9264.53|9144.53|10
1654023000000|2022-05-31 18:50:00|9267.04|9147.04|9267.05|9147.05|9267.05|9147.05|9266.47|9146.47|9
1654023010000|2022-05-31 18:50:10|9266.74|9146.74|9267.03|9147.03|9267.04|9147.04|9266.49|9146.49|10
1654023020000|2022-05-31 18:50:20|9266.95|9146.95|9267.67|9147.67|9268.39|9148.39|9266.95|9146.95|10
1654023030000|2022-05-31 18:50:30|9267.23|9147.23|9266.69|9146.69|9267.23|9147.23|9266.56|9146.56|10
1654023040000|2022-05-31 18:50:40|9266.73|9146.73|9265.89|9145.89|9266.73|9146.73|9265.78|9145.78|9
1654023050000|2022-05-31 18:50:50|9265.95|9145.95|9266.25|9146.25|9266.63|9146.63|9265.95|9145.95|9
1654023060000|2022-05-31 18:51:00|9266|9146|9266.73|9146.73|9266.73|9146.73|9266|9146|8
1654023070000|2022-05-31 18:51:10|9266.86|9146.86|9266.45|9146.45|9266.94|9146.94|9266.1|9146.1|10
1654023080000|2022-05-31 18:51:20|9266.36|9146.36|9266.24|9146.24|9266.44|9146.44|9265.9|9145.9|10
1654023090000|2022-05-31 18:51:30|9265.61|9145.61|9265.04|9145.04|9265.61|9145.61|9264.72|9144.72|9
1654023100000|2022-05-31 18:51:40|9264.89|9144.89|9266.11|9146.11|9266.12|9146.12|9264.89|9144.89|9
1654023110000|2022-05-31 18:51:50|9266.49|9146.49|9266.84|9146.84|9266.84|9146.84|9266.42|9146.42|9
1654023120000|2022-05-31 18:52:00|9266.8|9146.8|9267.14|9147.14|9267.14|9147.14|9266.73|9146.73|10
1654023130000|2022-05-31 18:52:10|9267.23|9147.23|9266.35|9146.35|9267.3|9147.3|9266.35|9146.35|10
1654023140000|2022-05-31 18:52:20|9266.55|9146.55|9264.98|9144.98|9266.8|9146.8|9264.98|9144.98|10
1654023150000|2022-05-31 18:52:30|9264.42|9144.42|9260.05|9140.05|9264.42|9144.42|9260.05|9140.05|10
1654023160000|2022-05-31 18:52:40|9259.47|9139.47|9255.92|9135.92|9259.47|9139.47|9255.92|9135.92|10
1654023170000|2022-05-31 18:52:50|9255.24|9135.24|9252.36|9132.36|9255.24|9135.24|9252.1|9132.1|10
1654023180000|2022-05-31 18:53:00|9252.34|9132.34|9248.11|9128.11|9252.34|9132.34|9248.11|9128.11|9
1654023190000|2022-05-31 18:53:10|9247.4|9127.4|9245.98|9125.98|9247.4|9127.4|9245.84|9125.84|9
1654023200000|2022-05-31 18:53:20|9245.84|9125.84|9243.46|9123.46|9245.96|9125.96|9243.46|9123.46|9
1654023210000|2022-05-31 18:53:30|9243.49|9123.49|9243.06|9123.06|9243.49|9123.49|9242.14|9122.14|10
1654023220000|2022-05-31 18:53:40|9243.15|9123.15|9244.02|9124.02|9244.39|9124.39|9243.15|9123.15|10
1654023230000|2022-05-31 18:53:50|9243.97|9123.97|9244.99|9124.99|9244.99|9124.99|9243.77|9123.77|10
1654023240000|2022-05-31 18:54:00|9245.39|9125.39|9244.39|9124.39|9245.98|9125.98|9244.38|9124.38|10
1654023250000|2022-05-31 18:54:10|9244.17|9124.17|9243.56|9123.56|9244.36|9124.36|9243.39|9123.39|9
1654023260000|2022-05-31 18:54:20|9243.61|9123.61|9243.5|9123.5|9244.05|9124.05|9243.17|9123.17|10
1654023270000|2022-05-31 18:54:30|9243.98|9123.98|9245.5|9125.5|9245.76|9125.76|9243.98|9123.98|9
1654023280000|2022-05-31 18:54:40|9245.79|9125.79|9245.28|9125.28|9245.79|9125.79|9245.15|9125.15|10
1654023290000|2022-05-31 18:54:50|9245.07|9125.07|9244.72|9124.72|9245.35|9125.35|9244.72|9124.72|10
1654023300000|2022-05-31 18:55:00|9244.61|9124.61|9245.04|9125.04|9245.11|9125.11|9244.61|9124.61|10
1654023310000|2022-05-31 18:55:10|9244.92|9124.92|9245.08|9125.08|9245.24|9125.24|9244.76|9124.76|10
1654023320000|2022-05-31 18:55:20|9244.77|9124.77|9244.98|9124.98|9245.12|9125.12|9244.49|9124.49|9
1654023330000|2022-05-31 18:55:30|9244.9|9124.9|9243.83|9123.83|9244.94|9124.94|9243.81|9123.81|10
1654023340000|2022-05-31 18:55:40|9243.75|9123.75|9242.65|9122.65|9243.86|9123.86|9242.65|9122.65|10
1654023350000|2022-05-31 18:55:50|9242.59|9122.59|9240.34|9120.34|9242.59|9122.59|9240.34|9120.34|10
1654023360000|2022-05-31 18:56:00|9238.13|9118.13|9223.33|9103.33|9238.13|9118.13|9223.33|9103.33|10
1654023370000|2022-05-31 18:56:10|9223.3|9103.3|9220.34|9100.34|9223.53|9103.53|9220.34|9100.34|10
1654023380000|2022-05-31 18:56:20|9220|9100|9216.71|9096.71|9220|9100|9216.71|9096.71|10
1654023390000|2022-05-31 18:56:30|9216.03|9096.03|9217.86|9097.86|9217.86|9097.86|9215.6|9095.6|10
1654023400000|2022-05-31 18:56:40|9218.5|9098.5|9220.45|9100.45|9220.65|9100.65|9218.5|9098.5|10
1654023410000|2022-05-31 18:56:50|9220.24|9100.24|9219.67|9099.67|9220.24|9100.24|9219.38|9099.38|9
1654023420000|2022-05-31 18:57:00|9219.77|9099.77|9221.46|9101.46|9221.46|9101.46|9219.77|9099.77|10
1654023430000|2022-05-31 18:57:10|9222.43|9102.43|9224.98|9104.98|9224.98|9104.98|9222.42|9102.42|10
1654023440000|2022-05-31 18:57:20|9224.84|9104.84|9225.92|9105.92|9225.92|9105.92|9224.5|9104.5|10
1654023450000|2022-05-31 18:57:30|9226.5|9106.5|9229.09|9109.09|9229.09|9109.09|9226.5|9106.5|9
1654023460000|2022-05-31 18:57:40|9229.32|9109.32|9229.43|9109.43|9229.48|9109.48|9229.07|9109.07|10
1654023470000|2022-05-31 18:57:50|9229.44|9109.44|9231.22|9111.22|9231.22|9111.22|9229.26|9109.26|10
1654023480000|2022-05-31 18:58:00|9230.77|9110.77|9230.92|9110.92|9231.01|9111.01|9230.69|9110.69|10
1654023490000|2022-05-31 18:58:10|9230.97|9110.97|9231.73|9111.73|9231.73|9111.73|9230.26|9110.26|9
1654023500000|2022-05-31 18:58:20|9232.13|9112.13|9231.57|9111.57|9232.13|9112.13|9231.53|9111.53|10
1654023510000|2022-05-31 18:58:30|9231.78|9111.78|9231.65|9111.65|9231.78|9111.78|9230.45|9110.45|10
1654023520000|2022-05-31 18:58:40|9231.56|9111.56|9233.94|9113.94|9233.94|9113.94|9231.35|9111.35|10
1654023530000|2022-05-31 18:58:50|9233.93|9113.93|9235.02|9115.02|9235.02|9115.02|9233.93|9113.93|10
1654023540000|2022-05-31 18:59:00|9235.11|9115.11|9236.82|9116.82|9236.82|9116.82|9235.11|9115.11|9
1654023550000|2022-05-31 18:59:10|9236.79|9116.79|9238.49|9118.49|9238.76|9118.76|9236.79|9116.79|10
1654023560000|2022-05-31 18:59:20|9238.41|9118.41|9239.88|9119.88|9239.88|9119.88|9238.41|9118.41|10
1654023570000|2022-05-31 18:59:30|9239.8|9119.8|9239.27|9119.27|9240.1|9120.1|9238.99|9118.99|9
1654023580000|2022-05-31 18:59:40|9239.07|9119.07|9236.8|9116.8|9239.07|9119.07|9236.8|9116.8|10
1654023590000|2022-05-31 18:59:50|9236.57|9116.57|9236.38|9116.38|9236.67|9116.67|9235.89|9115.89|10
1654023600000|2022-05-31 19:00:00|9236.31|9116.31|9235.02|9115.02|9236.31|9116.31|9235.02|9115.02|10
1654023610000|2022-05-31 19:00:10|9235.13|9115.13|9234.1|9114.1|9235.13|9115.13|9233.82|9113.82|10
1654023620000|2022-05-31 19:00:20|9233.92|9113.92|9233.1|9113.1|9234.12|9114.12|9233.1|9113.1|10
1654023630000|2022-05-31 19:00:30|9233.25|9113.25|9233.04|9113.04|9233.44|9113.44|9232.74|9112.74|10
1654023640000|2022-05-31 19:00:40|9232.96|9112.96|9231.8|9111.8|9233.6|9113.6|9231.8|9111.8|10
1654023650000|2022-05-31 19:00:50|9231.44|9111.44|9230.84|9110.84|9231.44|9111.44|9230.61|9110.61|10
1654023660000|2022-05-31 19:01:00|9231.28|9111.28|9228.18|9108.18|9231.28|9111.28|9228.18|9108.18|10
1654023670000|2022-05-31 19:01:10|9227.75|9107.75|9229.21|9109.21|9229.81|9109.81|9227.66|9107.66|10
1654023680000|2022-05-31 19:01:20|9230.1|9110.1|9229.39|9109.39|9230.86|9110.86|9229.39|9109.39|10
1654023690000|2022-05-31 19:01:30|9230.77|9110.77|9230.22|9110.22|9231.14|9111.14|9230.22|9110.22|10
1654023700000|2022-05-31 19:01:40|9230.84|9110.84|9228.94|9108.94|9230.87|9110.87|9228.94|9108.94|10
1654023710000|2022-05-31 19:01:50|9229.09|9109.09|9229.26|9109.26|9230.35|9110.35|9229.09|9109.09|10
1654023720000|2022-05-31 19:02:00|9229.69|9109.69|9228.89|9108.89|9229.98|9109.98|9228.88|9108.88|10
1654023730000|2022-05-31 19:02:10|9228.66|9108.66|9225.74|9105.74|9228.66|9108.66|9225.23|9105.23|10
1654023740000|2022-05-31 19:02:20|9224.86|9104.86|9223.69|9103.69|9225.36|9105.36|9223.69|9103.69|10
1654023750000|2022-05-31 19:02:30|9222.87|9102.87|9221.61|9101.61|9222.87|9102.87|9220.89|9100.89|10
1654023760000|2022-05-31 19:02:40|9221.17|9101.17|9220.71|9100.71|9221.76|9101.76|9220.57|9100.57|10
1654023770000|2022-05-31 19:02:50|9220.99|9100.99|9221.09|9101.09|9221.09|9101.09|9219.54|9099.54|10
1654023780000|2022-05-31 19:03:00|9221.07|9101.07|9222.33|9102.33|9222.34|9102.34|9221.01|9101.01|10
1654023790000|2022-05-31 19:03:10|9222.55|9102.55|9224.43|9104.43|9224.94|9104.94|9222.55|9102.55|10
1654023800000|2022-05-31 19:03:20|9224.73|9104.73|9226.09|9106.09|9226.11|9106.11|9224.73|9104.73|10
1654023810000|2022-05-31 19:03:30|9226.2|9106.2|9228.41|9108.41|9228.46|9108.46|9226.12|9106.12|10
1654023820000|2022-05-31 19:03:40|9228.59|9108.59|9228.84|9108.84|9228.84|9108.84|9227.64|9107.64|9
1654023830000|2022-05-31 19:03:50|9228.86|9108.86|9228.24|9108.24|9228.97|9108.97|9227.98|9107.98|10
1654023840000|2022-05-31 19:04:00|9227.91|9107.91|9229.1|9109.1|9229.1|9109.1|9227.57|9107.57|10
1654023850000|2022-05-31 19:04:10|9228.75|9108.75|9230.33|9110.33|9230.4|9110.4|9228.75|9108.75|10
1654023860000|2022-05-31 19:04:20|9230.36|9110.36|9231.69|9111.69|9231.69|9111.69|9229.56|9109.56|10
1654023870000|2022-05-31 19:04:30|9231.93|9111.93|9234.74|9114.74|9235.07|9115.07|9231.83|9111.83|10
1654023880000|2022-05-31 19:04:40|9235.98|9115.98|9240.23|9120.23|9240.23|9120.23|9235.44|9115.44|10
1654023890000|2022-05-31 19:04:50|9241.89|9121.89|9245.7|9125.7|9245.7|9125.7|9241.89|9121.89|10
1654023900000|2022-05-31 19:05:00|9245.19|9125.19|9245.42|9125.42|9245.99|9125.99|9245.15|9125.15|10
1654023910000|2022-05-31 19:05:10|9244.95|9124.95|9245.28|9125.28|9245.51|9125.51|9244.43|9124.43|10
1654023920000|2022-05-31 19:05:20|9245.38|9125.38|9244.05|9124.05|9245.38|9125.38|9244.05|9124.05|10
1654023930000|2022-05-31 19:05:30|9243.78|9123.78|9244.52|9124.52|9245.16|9125.16|9243.78|9123.78|10
1654023940000|2022-05-31 19:05:40|9244.99|9124.99|9244.41|9124.41|9245.43|9125.43|9244.26|9124.26|10
1654023950000|2022-05-31 19:05:50|9244.56|9124.56|9244.04|9124.04|9245.16|9125.16|9244.04|9124.04|10
1654023960000|2022-05-31 19:06:00|9243.91|9123.91|9242.05|9122.05|9243.91|9123.91|9242.05|9122.05|10
1654023970000|2022-05-31 19:06:10|9242.1|9122.1|9241.24|9121.24|9242.41|9122.41|9241.24|9121.24|10
1654023980000|2022-05-31 19:06:20|9241.54|9121.54|9236.61|9116.61|9241.54|9121.54|9236.61|9116.61|10
1654023990000|2022-05-31 19:06:30|9236.66|9116.66|9235.7|9115.7|9236.66|9116.66|9235.15|9115.15|9
1654024000000|2022-05-31 19:06:40|9235.46|9115.46|9234.73|9114.73|9235.88|9115.88|9234.73|9114.73|10
1654024010000|2022-05-31 19:06:50|9234.53|9114.53|9235.75|9115.75|9235.77|9115.77|9234.53|9114.53|8
1654024020000|2022-05-31 19:07:00|9235.73|9115.73|9236.86|9116.86|9236.93|9116.93|9235.73|9115.73|10
1654024030000|2022-05-31 19:07:10|9236.79|9116.79|9236.8|9116.8|9237.58|9117.58|9236.79|9116.79|8
1654024040000|2022-05-31 19:07:20|9237.44|9117.44|9238|9118|9238|9118|9236.9|9116.9|10
1654024050000|2022-05-31 19:07:30|9238.38|9118.38|9239.05|9119.05|9239.05|9119.05|9238.08|9118.08|9
1654024060000|2022-05-31 19:07:40|9240.14|9120.14|9240.39|9120.39|9240.39|9120.39|9239.63|9119.63|10
1654024070000|2022-05-31 19:07:50|9240.42|9120.42|9240.72|9120.72|9240.73|9120.73|9240.08|9120.08|10
1654024080000|2022-05-31 19:08:00|9240.98|9120.98|9239.84|9119.84|9240.98|9120.98|9239.69|9119.69|9
1654024090000|2022-05-31 19:08:10|9239.64|9119.64|9239.95|9119.95|9240.16|9120.16|9239.63|9119.63|10
1654024100000|2022-05-31 19:08:20|9239.78|9119.78|9239.11|9119.11|9239.9|9119.9|9239.03|9119.03|10
1654024110000|2022-05-31 19:08:30|9238.34|9118.34|9235.66|9115.66|9238.34|9118.34|9235.66|9115.66|10
1654024120000|2022-05-31 19:08:40|9235.64|9115.64|9235.47|9115.47|9235.73|9115.73|9235.41|9115.41|9
1654024130000|2022-05-31 19:08:50|9235.6|9115.6|9235.21|9115.21|9235.65|9115.65|9234.8|9114.8|9
1654024140000|2022-05-31 19:09:00|9235.59|9115.59|9235.65|9115.65|9235.69|9115.69|9235.37|9115.37|9
1654024150000|2022-05-31 19:09:10|9235.72|9115.72|9236.76|9116.76|9236.76|9116.76|9235.72|9115.72|10
1654024160000|2022-05-31 19:09:20|9236.87|9116.87|9237.58|9117.58|9237.58|9117.58|9236.86|9116.86|8
1654024170000|2022-05-31 19:09:30|9237.46|9117.46|9236.8|9116.8|9237.57|9117.57|9236.8|9116.8|10
1654024180000|2022-05-31 19:09:40|9236.93|9116.93|9237.29|9117.29|9237.29|9117.29|9236.31|9116.31|10
1654024190000|2022-05-31 19:09:50|9237.39|9117.39|9238.63|9118.63|9238.63|9118.63|9237.37|9117.37|10
1654024200000|2022-05-31 19:10:00|9238.64|9118.64|9239.73|9119.73|9239.73|9119.73|9238.64|9118.64|9
1654024210000|2022-05-31 19:10:10|9239.88|9119.88|9241.8|9121.8|9241.8|9121.8|9239.85|9119.85|10
1654024220000|2022-05-31 19:10:20|9241.81|9121.81|9241.38|9121.38|9242.08|9122.08|9241.38|9121.38|10
1654024230000|2022-05-31 19:10:30|9241.41|9121.41|9240.29|9120.29|9241.48|9121.48|9240.04|9120.04|10
1654024240000|2022-05-31 19:10:40|9239.81|9119.81|9237.93|9117.93|9239.81|9119.81|9237.62|9117.62|10
1654024250000|2022-05-31 19:10:50|9237.76|9117.76|9239.29|9119.29|9239.29|9119.29|9237.76|9117.76|10
1654024260000|2022-05-31 19:11:00|9239.25|9119.25|9238.95|9118.95|9239.39|9119.39|9238.95|9118.95|10
1654024270000|2022-05-31 19:11:10|9239.22|9119.22|9238.24|9118.24|9239.28|9119.28|9238.24|9118.24|9
1654024280000|2022-05-31 19:11:20|9237.62|9117.62|9237.31|9117.31|9237.62|9117.62|9237.31|9117.31|9
1654024290000|2022-05-31 19:11:30|9236.8|9116.8|9233.3|9113.3|9236.8|9116.8|9233.3|9113.3|10
1654024300000|2022-05-31 19:11:40|9232.92|9112.92|9231.46|9111.46|9232.99|9112.99|9231.42|9111.42|10
1654024310000|2022-05-31 19:11:50|9231.6|9111.6|9230.95|9110.95|9231.6|9111.6|9230.63|9110.63|9
1654024320000|2022-05-31 19:12:00|9230.45|9110.45|9228.94|9108.94|9230.45|9110.45|9228.94|9108.94|10
1654024330000|2022-05-31 19:12:10|9228.88|9108.88|9223.66|9103.66|9228.88|9108.88|9223.66|9103.66|10
1654024340000|2022-05-31 19:12:20|9223.65|9103.65|9221.23|9101.23|9223.65|9103.65|9221.23|9101.23|10
1654024350000|2022-05-31 19:12:30|9220.05|9100.05|9218.37|9098.37|9220.15|9100.15|9218.37|9098.37|10
1654024360000|2022-05-31 19:12:40|9218.4|9098.4|9219.06|9099.06|9219.06|9099.06|9218.37|9098.37|10
1654024370000|2022-05-31 19:12:50|9218.8|9098.8|9219.72|9099.72|9219.72|9099.72|9218.8|9098.8|10
1654024380000|2022-05-31 19:13:00|9219.94|9099.94|9220.24|9100.24|9220.27|9100.27|9219.94|9099.94|10
1654024390000|2022-05-31 19:13:10|9220.77|9100.77|9221.53|9101.53|9221.53|9101.53|9220.77|9100.77|10
1654024400000|2022-05-31 19:13:20|9221.55|9101.55|9223.41|9103.41|9223.41|9103.41|9221.5|9101.5|9
1654024410000|2022-05-31 19:13:30|9223.58|9103.58|9224.54|9104.54|9224.54|9104.54|9223.55|9103.55|10
1654024420000|2022-05-31 19:13:40|9224.64|9104.64|9225.96|9105.96|9225.96|9105.96|9224.64|9104.64|10
1654024430000|2022-05-31 19:13:50|9226.67|9106.67|9227.29|9107.29|9227.4|9107.4|9226.63|9106.63|10
1654024440000|2022-05-31 19:14:00|9227.3|9107.3|9228.51|9108.51|9228.51|9108.51|9227.23|9107.23|10
1654024450000|2022-05-31 19:14:10|9228.72|9108.72|9230.03|9110.03|9230.04|9110.04|9228.72|9108.72|10
1654024460000|2022-05-31 19:14:20|9230.05|9110.05|9229.91|9109.91|9230.41|9110.41|9229.79|9109.79|10
1654024470000|2022-05-31 19:14:30|9229.75|9109.75|9231.02|9111.02|9231.02|9111.02|9229.65|9109.65|10
1654024480000|2022-05-31 19:14:40|9231.03|9111.03|9230.45|9110.45|9231.03|9111.03|9230.3|9110.3|10
1654024490000|2022-05-31 19:14:50|9230.26|9110.26|9231.32|9111.32|9231.32|9111.32|9230.17|9110.17|10
1654024500000|2022-05-31 19:15:00|9231.28|9111.28|9234.97|9114.97|9234.97|9114.97|9231.26|9111.26|10
1654024510000|2022-05-31 19:15:10|9234.8|9114.8|9239.12|9119.12|9239.12|9119.12|9234.55|9114.55|10
1654024520000|2022-05-31 19:15:20|9239.28|9119.28|9241.93|9121.93|9241.93|9121.93|9239.28|9119.28|9
1654024530000|2022-05-31 19:15:30|9243.5|9123.5|9248.4|9128.4|9248.4|9128.4|9243.5|9123.5|10
1654024540000|2022-05-31 19:15:40|9248.87|9128.87|9251.41|9131.41|9251.41|9131.41|9248.87|9128.87|10
1654024550000|2022-05-31 19:15:50|9251.42|9131.42|9251.26|9131.26|9251.84|9131.84|9251.21|9131.21|10
1654024560000|2022-05-31 19:16:00|9250.85|9130.85|9253.05|9133.05|9253.05|9133.05|9250.85|9130.85|9
1654024570000|2022-05-31 19:16:10|9253.27|9133.27|9255.41|9135.41|9255.41|9135.41|9253.27|9133.27|10
1654024580000|2022-05-31 19:16:20|9255.99|9135.99|9259.96|9139.96|9259.96|9139.96|9255.99|9135.99|10
1654024590000|2022-05-31 19:16:30|9259.84|9139.84|9261.34|9141.34|9261.34|9141.34|9259.84|9139.84|9
1654024600000|2022-05-31 19:16:40|9261.43|9141.43|9264.11|9144.11|9264.11|9144.11|9261.42|9141.42|10
1654024610000|2022-05-31 19:16:50|9263.78|9143.78|9264.7|9144.7|9265.06|9145.06|9263.78|9143.78|10
1654024620000|2022-05-31 19:17:00|9264.69|9144.69|9264.32|9144.32|9264.76|9144.76|9264.32|9144.32|10
1654024630000|2022-05-31 19:17:10|9264.31|9144.31|9264.88|9144.88|9264.92|9144.92|9264.29|9144.29|10
1654024640000|2022-05-31 19:17:20|9264.82|9144.82|9265.71|9145.71|9265.71|9145.71|9264.81|9144.81|10
1654024650000|2022-05-31 19:17:30|9265.8|9145.8|9265.29|9145.29|9265.8|9145.8|9265.18|9145.18|10
1654024660000|2022-05-31 19:17:40|9265.48|9145.48|9266.22|9146.22|9266.25|9146.25|9265.48|9145.48|10
1654024670000|2022-05-31 19:17:50|9266.2|9146.2|9266.86|9146.86|9266.86|9146.86|9265.89|9145.89|10
1654024680000|2022-05-31 19:18:00|9267.11|9147.11|9267.37|9147.37|9267.37|9147.37|9266.9|9146.9|9
1654024690000|2022-05-31 19:18:10|9267.41|9147.41|9267.54|9147.54|9267.54|9147.54|9266.71|9146.71|9
1654024700000|2022-05-31 19:18:20|9267.25|9147.25|9266.45|9146.45|9267.32|9147.32|9266.45|9146.45|9
1654024710000|2022-05-31 19:18:30|9266.55|9146.55|9264.77|9144.77|9266.55|9146.55|9264.77|9144.77|10
1654024720000|2022-05-31 19:18:40|9264.35|9144.35|9263.47|9143.47|9264.42|9144.42|9263.47|9143.47|10
1654024730000|2022-05-31 19:18:50|9263.41|9143.41|9262.25|9142.25|9263.59|9143.59|9262.24|9142.24|10
1654024740000|2022-05-31 19:19:00|9262.28|9142.28|9260.15|9140.15|9262.28|9142.28|9260.08|9140.08|10
1654024750000|2022-05-31 19:19:10|9259.77|9139.77|9259.02|9139.02|9259.77|9139.77|9259.02|9139.02|10
1654024760000|2022-05-31 19:19:20|9258.99|9138.99|9258.63|9138.63|9259.03|9139.03|9258.38|9138.38|10
1654024770000|2022-05-31 19:19:30|9258.39|9138.39|9256.77|9136.77|9258.39|9138.39|9256.77|9136.77|10
1654024780000|2022-05-31 19:19:40|9256.66|9136.66|9254.96|9134.96|9256.66|9136.66|9254.96|9134.96|9
1654024790000|2022-05-31 19:19:50|9255|9135|9253.75|9133.75|9255|9135|9253.67|9133.67|10
1654024800000|2022-05-31 19:20:00|9253.92|9133.92|9254.53|9134.53|9254.53|9134.53|9253.45|9133.45|9
1654024810000|2022-05-31 19:20:10|9254.82|9134.82|9253.87|9133.87|9254.82|9134.82|9253.61|9133.61|9
1654024820000|2022-05-31 19:20:20|9253.79|9133.79|9256.16|9136.16|9256.16|9136.16|9253.79|9133.79|10
1654024830000|2022-05-31 19:20:30|9256.64|9136.64|9260.2|9140.2|9260.2|9140.2|9256.64|9136.64|9
1654024840000|2022-05-31 19:20:40|9260.48|9140.48|9259.16|9139.16|9260.48|9140.48|9259.16|9139.16|9
1654024850000|2022-05-31 19:20:50|9259.2|9139.2|9259.09|9139.09|9259.43|9139.43|9259.09|9139.09|10
1654024860000|2022-05-31 19:21:00|9259.11|9139.11|9259.24|9139.24|9259.24|9139.24|9259.01|9139.01|9
1654024870000|2022-05-31 19:21:10|9258.97|9138.97|9257.91|9137.91|9259.19|9139.19|9257.91|9137.91|10
1654024880000|2022-05-31 19:21:20|9257.78|9137.78|9257.26|9137.26|9257.82|9137.82|9257.26|9137.26|9
1654024890000|2022-05-31 19:21:30|9257.34|9137.34|9256.56|9136.56|9257.34|9137.34|9256.56|9136.56|8
1654024900000|2022-05-31 19:21:40|9256.63|9136.63|9256.77|9136.77|9256.77|9136.77|9256.56|9136.56|10
1654024910000|2022-05-31 19:21:50|9256.89|9136.89|9256.45|9136.45|9256.94|9136.94|9256.35|9136.35|9
1654024920000|2022-05-31 19:22:00|9256.46|9136.46|9256.82|9136.82|9256.82|9136.82|9256.21|9136.21|9
1654024930000|2022-05-31 19:22:10|9257.03|9137.03|9258.13|9138.13|9258.26|9138.26|9257.03|9137.03|9
1654024940000|2022-05-31 19:22:20|9257.96|9137.96|9258.82|9138.82|9258.82|9138.82|9257.96|9137.96|9
1654024950000|2022-05-31 19:22:30|9259.05|9139.05|9258.33|9138.33|9259.05|9139.05|9258.28|9138.28|9
1654024960000|2022-05-31 19:22:40|9258.32|9138.32|9252.99|9132.99|9258.32|9138.32|9252.99|9132.99|10
1654024970000|2022-05-31 19:22:50|9253.08|9133.08|9252.2|9132.2|9253.09|9133.09|9252.07|9132.07|10
1654024980000|2022-05-31 19:23:00|9252.23|9132.23|9252.72|9132.72|9252.73|9132.73|9252.21|9132.21|8
1654024990000|2022-05-31 19:23:10|9252.93|9132.93|9251.99|9131.99|9252.96|9132.96|9251.87|9131.87|9
1654025000000|2022-05-31 19:23:20|9251.83|9131.83|9251.71|9131.71|9252.16|9132.16|9251.61|9131.61|9
1654025010000|2022-05-31 19:23:30|9251.81|9131.81|9252.07|9132.07|9252.07|9132.07|9251.81|9131.81|8
1654025020000|2022-05-31 19:23:40|9252.16|9132.16|9252.28|9132.28|9252.38|9132.38|9252.01|9132.01|9
1654025030000|2022-05-31 19:23:50|9252.33|9132.33|9251.84|9131.84|9252.38|9132.38|9251.79|9131.79|10
1654025040000|2022-05-31 19:24:00|9251.81|9131.81|9250.67|9130.67|9251.81|9131.81|9250.67|9130.67|10
1654025050000|2022-05-31 19:24:10|9250.35|9130.35|9246.88|9126.88|9250.35|9130.35|9246.88|9126.88|10
1654025060000|2022-05-31 19:24:20|9246.65|9126.65|9246.62|9126.62|9247.21|9127.21|9246.38|9126.38|10
1654025070000|2022-05-31 19:24:30|9246.55|9126.55|9244.98|9124.98|9246.55|9126.55|9244.98|9124.98|9
1654025080000|2022-05-31 19:24:40|9244.76|9124.76|9244.86|9124.86|9245.53|9125.53|9244.76|9124.76|10
1654025090000|2022-05-31 19:24:50|9244.58|9124.58|9244.58|9124.58|9244.73|9124.73|9244.36|9124.36|10
1654025100000|2022-05-31 19:25:00|9244.81|9124.81|9245.01|9125.01|9245.01|9125.01|9244.67|9124.67|10
1654025110000|2022-05-31 19:25:10|9244.81|9124.81|9242.77|9122.77|9244.81|9124.81|9242.75|9122.75|10
1654025120000|2022-05-31 19:25:20|9243.03|9123.03|9243.92|9123.92|9244.02|9124.02|9243.03|9123.03|8
1654025130000|2022-05-31 19:25:30|9243.84|9123.84|9244.04|9124.04|9244.1|9124.1|9243.83|9123.83|6
1654025140000|2022-05-31 19:25:40|9243.94|9123.94|9243.46|9123.46|9243.95|9123.95|9243.46|9123.46|7
1654025150000|2022-05-31 19:25:50|9243.31|9123.31|9242.98|9122.98|9243.31|9123.31|9242.89|9122.89|9
1654025160000|2022-05-31 19:26:00|9243.09|9123.09|9243.8|9123.8|9244.1|9124.1|9243.09|9123.09|10
1654025170000|2022-05-31 19:26:10|9243.66|9123.66|9243.04|9123.04|9243.66|9123.66|9243.02|9123.02|9
1654025180000|2022-05-31 19:26:20|9242.96|9122.96|9242.16|9122.16|9242.96|9122.96|9242.08|9122.08|6
1654025190000|2022-05-31 19:26:30|9242.24|9122.24|9240.84|9120.84|9242.24|9122.24|9240.74|9120.74|6
1654025200000|2022-05-31 19:26:40|9240.7|9120.7|9241.13|9121.13|9241.13|9121.13|9240.7|9120.7|8
1654025210000|2022-05-31 19:26:50|9241.16|9121.16|9240.48|9120.48|9241.32|9121.32|9240.48|9120.48|10
1654025220000|2022-05-31 19:27:00|9240.2|9120.2|9240.24|9120.24|9240.24|9120.24|9239.1|9119.1|10
1654025230000|2022-05-31 19:27:10|9240.14|9120.14|9239.97|9119.97|9240.33|9120.33|9239.97|9119.97|10
1654025240000|2022-05-31 19:27:20|9239.93|9119.93|9240.08|9120.08|9240.27|9120.27|9239.9|9119.9|10
1654025250000|2022-05-31 19:27:30|9239.93|9119.93|9240.25|9120.25|9240.25|9120.25|9239.82|9119.82|9
1654025260000|2022-05-31 19:27:40|9239.97|9119.97|9240.35|9120.35|9240.36|9120.36|9239.97|9119.97|10
1654025270000|2022-05-31 19:27:50|9240.14|9120.14|9240.97|9120.97|9241.33|9121.33|9240.05|9120.05|10
1654025280000|2022-05-31 19:28:00|9241.42|9121.42|9241.46|9121.46|9241.57|9121.57|9241.24|9121.24|10
1654025290000|2022-05-31 19:28:10|9241.42|9121.42|9242.06|9122.06|9242.06|9122.06|9241.42|9121.42|10
1654025300000|2022-05-31 19:28:20|9242.63|9122.63|9242.75|9122.75|9242.76|9122.76|9242.3|9122.3|10
1654025310000|2022-05-31 19:28:30|9242.61|9122.61|9242.15|9122.15|9242.61|9122.61|9241.99|9121.99|10
1654025320000|2022-05-31 19:28:40|9242.12|9122.12|9242.06|9122.06|9242.32|9122.32|9242.06|9122.06|6
1654025330000|2022-05-31 19:28:50|9242.18|9122.18|9242.65|9122.65|9242.65|9122.65|9242.18|9122.18|9
1654025340000|2022-05-31 19:29:00|9242.64|9122.64|9241.87|9121.87|9242.64|9122.64|9241.85|9121.85|10
1654025350000|2022-05-31 19:29:10|9241.7|9121.7|9239.9|9119.9|9241.7|9121.7|9239.39|9119.39|10
1654025360000|2022-05-31 19:29:20|9240.04|9120.04|9237.91|9117.91|9240.04|9120.04|9237.91|9117.91|10
1654025370000|2022-05-31 19:29:30|9237.89|9117.89|9237.25|9117.25|9237.9|9117.9|9237.25|9117.25|10
1654025380000|2022-05-31 19:29:40|9237.31|9117.31|9237.28|9117.28|9237.72|9117.72|9237.19|9117.19|9
1654025390000|2022-05-31 19:29:50|9237.37|9117.37|9237.64|9117.64|9237.64|9117.64|9237.28|9117.28|7
1654025400000|2022-05-31 19:30:00|9237.69|9117.69|9238.57|9118.57|9238.84|9118.84|9237.6|9117.6|10
1654025410000|2022-05-31 19:30:10|9239.02|9119.02|9241.75|9121.75|9241.75|9121.75|9239.02|9119.02|10
1654025420000|2022-05-31 19:30:20|9242.19|9122.19|9242.71|9122.71|9243|9123|9242.19|9122.19|10
1654025430000|2022-05-31 19:30:30|9242.92|9122.92|9243.37|9123.37|9243.37|9123.37|9242.92|9122.92|9
1654025440000|2022-05-31 19:30:40|9243.75|9123.75|9243.85|9123.85|9243.85|9123.85|9243.28|9123.28|9
1654025450000|2022-05-31 19:30:50|9243.65|9123.65|9246.2|9126.2|9246.37|9126.37|9243.65|9123.65|10
1654025460000|2022-05-31 19:31:00|9246.6|9126.6|9248.11|9128.11|9248.11|9128.11|9246.57|9126.57|10
1654025470000|2022-05-31 19:31:10|9248.12|9128.12|9248.15|9128.15|9248.41|9128.41|9247.92|9127.92|9
1654025480000|2022-05-31 19:31:20|9247.95|9127.95|9247.97|9127.97|9248.05|9128.05|9247.87|9127.87|8
1654025490000|2022-05-31 19:31:30|9248.03|9128.03|9246.34|9126.34|9248.03|9128.03|9246.29|9126.29|10
1654025500000|2022-05-31 19:31:40|9246.23|9126.23|9244.23|9124.23|9246.23|9126.23|9244.23|9124.23|10
1654025510000|2022-05-31 19:31:50|9244.08|9124.08|9243.76|9123.76|9244.22|9124.22|9243.76|9123.76|8
1654025520000|2022-05-31 19:32:00|9243.62|9123.62|9245.08|9125.08|9245.08|9125.08|9243.42|9123.42|8
1654025530000|2022-05-31 19:32:10|9245.02|9125.02|9246.18|9126.18|9246.23|9126.23|9245.02|9125.02|10
1654025540000|2022-05-31 19:32:20|9246.29|9126.29|9245.92|9125.92|9246.29|9126.29|9245.92|9125.92|7
1654025550000|2022-05-31 19:32:30|9245.86|9125.86|9245.93|9125.93|9246.18|9126.18|9245.86|9125.86|9
1654025560000|2022-05-31 19:32:40|9245.92|9125.92|9246.12|9126.12|9246.12|9126.12|9245.75|9125.75|9
1654025570000|2022-05-31 19:32:50|9246.21|9126.21|9248.53|9128.53|9248.93|9128.93|9246.21|9126.21|10
1654025580000|2022-05-31 19:33:00|9248.35|9128.35|9249.29|9129.29|9249.29|9129.29|9248.17|9128.17|10
1654025590000|2022-05-31 19:33:10|9249.38|9129.38|9249.23|9129.23|9249.38|9129.38|9249.1|9129.1|10
1654025600000|2022-05-31 19:33:20|9249.31|9129.31|9249.96|9129.96|9249.96|9129.96|9249.24|9129.24|10
1654025610000|2022-05-31 19:33:30|9249.91|9129.91|9252.43|9132.43|9252.43|9132.43|9249.91|9129.91|10
1654025620000|2022-05-31 19:33:40|9252.42|9132.42|9253.93|9133.93|9254.1|9134.1|9252.42|9132.42|10
1654025630000|2022-05-31 19:33:50|9253.9|9133.9|9254.84|9134.84|9254.93|9134.93|9253.79|9133.79|10
1654025640000|2022-05-31 19:34:00|9254.86|9134.86|9255.74|9135.74|9256|9136|9254.86|9134.86|9
1654025650000|2022-05-31 19:34:10|9255.65|9135.65|9257.2|9137.2|9257.22|9137.22|9255.65|9135.65|10
1654025660000|2022-05-31 19:34:20|9257.43|9137.43|9257.4|9137.4|9257.93|9137.93|9257.3|9137.3|10
1654025670000|2022-05-31 19:34:30|9257.17|9137.17|9257.9|9137.9|9257.98|9137.98|9257.11|9137.11|10
1654025680000|2022-05-31 19:34:40|9258.27|9138.27|9258.51|9138.51|9258.51|9138.51|9258.27|9138.27|9
1654025690000|2022-05-31 19:34:50|9258.53|9138.53|9258.68|9138.68|9258.87|9138.87|9258.21|9138.21|9
1654025700000|2022-05-31 19:35:00|9258.79|9138.79|9258.49|9138.49|9258.79|9138.79|9258.2|9138.2|10
1654025710000|2022-05-31 19:35:10|9258.24|9138.24|9258.58|9138.58|9259.23|9139.23|9257.83|9137.83|10
1654025720000|2022-05-31 19:35:20|9258.24|9138.24|9257.03|9137.03|9258.24|9138.24|9256.66|9136.66|9
1654025730000|2022-05-31 19:35:30|9257.32|9137.32|9257.13|9137.13|9257.39|9137.39|9257.13|9137.13|10
1654025740000|2022-05-31 19:35:40|9257.28|9137.28|9256.91|9136.91|9257.28|9137.28|9256.91|9136.91|9
1654025750000|2022-05-31 19:35:50|9256.78|9136.78|9255.76|9135.76|9256.78|9136.78|9255.76|9135.76|10
1654025760000|2022-05-31 19:36:00|9255.72|9135.72|9253.81|9133.81|9255.72|9135.72|9253.81|9133.81|9
1654025770000|2022-05-31 19:36:10|9253.98|9133.98|9253.25|9133.25|9253.98|9133.98|9253.25|9133.25|10
1654025780000|2022-05-31 19:36:20|9252.75|9132.75|9252.74|9132.74|9252.75|9132.75|9252.21|9132.21|10
1654025790000|2022-05-31 19:36:30|9252.8|9132.8|9252.55|9132.55|9252.95|9132.95|9252.55|9132.55|9
1654025800000|2022-05-31 19:36:40|9252.48|9132.48|9253.89|9133.89|9253.89|9133.89|9252.48|9132.48|10
1654025810000|2022-05-31 19:36:50|9253.96|9133.96|9255.5|9135.5|9255.6|9135.6|9253.94|9133.94|9
1654025820000|2022-05-31 19:37:00|9255.56|9135.56|9255.88|9135.88|9256.31|9136.31|9255.22|9135.22|10
1654025830000|2022-05-31 19:37:10|9255.92|9135.92|9255.98|9135.98|9256.13|9136.13|9255.83|9135.83|10
1654025840000|2022-05-31 19:37:20|9255.97|9135.97|9255.73|9135.73|9256.08|9136.08|9255.55|9135.55|8
1654025850000|2022-05-31 19:37:30|9255.75|9135.75|9255.82|9135.82|9255.82|9135.82|9255.62|9135.62|9
1654025860000|2022-05-31 19:37:40|9255.68|9135.68|9255.46|9135.46|9255.73|9135.73|9255.46|9135.46|10
1654025870000|2022-05-31 19:37:50|9255.4|9135.4|9254.88|9134.88|9255.4|9135.4|9254.88|9134.88|7
1654025880000|2022-05-31 19:38:00|9254.95|9134.95|9252.81|9132.81|9254.95|9134.95|9252.81|9132.81|10
1654025890000|2022-05-31 19:38:10|9252.74|9132.74|9252.31|9132.31|9252.76|9132.76|9252.31|9132.31|10
1654025900000|2022-05-31 19:38:20|9252.14|9132.14|9251.94|9131.94|9252.14|9132.14|9251.79|9131.79|9
1654025910000|2022-05-31 19:38:30|9252.05|9132.05|9250.93|9130.93|9252.05|9132.05|9250.93|9130.93|9
1654025920000|2022-05-31 19:38:40|9250.94|9130.94|9250.73|9130.73|9250.94|9130.94|9250.68|9130.68|9
1654025930000|2022-05-31 19:38:50|9250.85|9130.85|9250.95|9130.95|9251.04|9131.04|9250.77|9130.77|7
1654025940000|2022-05-31 19:39:00|9250.9|9130.9|9249.83|9129.83|9250.9|9130.9|9249.73|9129.73|9
1654025950000|2022-05-31 19:39:10|9249.72|9129.72|9250.19|9130.19|9250.28|9130.28|9249.65|9129.65|10
1654025960000|2022-05-31 19:39:20|9250.45|9130.45|9250.53|9130.53|9250.74|9130.74|9250.37|9130.37|10
1654025970000|2022-05-31 19:39:30|9250.38|9130.38|9249.72|9129.72|9250.39|9130.39|9249.72|9129.72|8
1654025980000|2022-05-31 19:39:40|9249.6|9129.6|9249.63|9129.63|9250.58|9130.58|9249.58|9129.58|10
1654025990000|2022-05-31 19:39:50|9249.64|9129.64|9246.12|9126.12|9249.64|9129.64|9245.85|9125.85|9
1654026000000|2022-05-31 19:40:00|9246.08|9126.08|9245.48|9125.48|9246.08|9126.08|9245.37|9125.37|8
1654026010000|2022-05-31 19:40:10|9245.25|9125.25|9243.59|9123.59|9245.25|9125.25|9243.22|9123.22|10
1654026020000|2022-05-31 19:40:20|9243.25|9123.25|9243.06|9123.06|9243.5|9123.5|9243.06|9123.06|10
1654026030000|2022-05-31 19:40:30|9243.01|9123.01|9242.34|9122.34|9243.01|9123.01|9242.12|9122.12|10
1654026040000|2022-05-31 19:40:40|9242.36|9122.36|9242.3|9122.3|9242.6|9122.6|9242.22|9122.22|10
1654026050000|2022-05-31 19:40:50|9242.45|9122.45|9242.04|9122.04|9242.45|9122.45|9241.93|9121.93|9
1654026060000|2022-05-31 19:41:00|9242.06|9122.06|9242.42|9122.42|9242.49|9122.49|9242.06|9122.06|9
1654026070000|2022-05-31 19:41:10|9242.56|9122.56|9243.26|9123.26|9243.26|9123.26|9242.26|9122.26|10
1654026080000|2022-05-31 19:41:20|9243.3|9123.3|9243.15|9123.15|9243.82|9123.82|9242.63|9122.63|10
1654026090000|2022-05-31 19:41:30|9242.92|9122.92|9241.27|9121.27|9242.92|9122.92|9241.27|9121.27|10
1654026100000|2022-05-31 19:41:40|9241.12|9121.12|9241.46|9121.46|9241.54|9121.54|9240.89|9120.89|8
1654026110000|2022-05-31 19:41:50|9241.5|9121.5|9241.16|9121.16|9241.5|9121.5|9240.38|9120.38|9
1654026120000|2022-05-31 19:42:00|9240.96|9120.96|9239.39|9119.39|9240.96|9120.96|9239.23|9119.23|10
1654026130000|2022-05-31 19:42:10|9239.38|9119.38|9235.74|9115.74|9239.38|9119.38|9235.74|9115.74|10
1654026140000|2022-05-31 19:42:20|9235.37|9115.37|9235.08|9115.08|9235.37|9115.37|9234.08|9114.08|10
1654026150000|2022-05-31 19:42:30|9235.39|9115.39|9236.03|9116.03|9236.29|9116.29|9235.39|9115.39|10
1654026160000|2022-05-31 19:42:40|9236.07|9116.07|9236.42|9116.42|9236.42|9116.42|9236.05|9116.05|9
1654026170000|2022-05-31 19:42:50|9236.5|9116.5|9236.9|9116.9|9236.9|9116.9|9236.5|9116.5|8
1654026180000|2022-05-31 19:43:00|9236.75|9116.75|9235.33|9115.33|9236.75|9116.75|9235.33|9115.33|9
1654026190000|2022-05-31 19:43:10|9235.32|9115.32|9235.5|9115.5|9235.5|9115.5|9235.28|9115.28|8
1654026200000|2022-05-31 19:43:20|9235.46|9115.46|9235.96|9115.96|9235.96|9115.96|9235.36|9115.36|10
1654026210000|2022-05-31 19:43:30|9236.13|9116.13|9237.14|9117.14|9237.38|9117.38|9236.13|9116.13|10
1654026220000|2022-05-31 19:43:40|9237.27|9117.27|9236.72|9116.72|9237.3|9117.3|9236.69|9116.69|9
1654026230000|2022-05-31 19:43:50|9236.87|9116.87|9234.64|9114.64|9236.87|9116.87|9234.64|9114.64|10
1654026240000|2022-05-31 19:44:00|9233.95|9113.95|9232.07|9112.07|9233.95|9113.95|9232.07|9112.07|10
1654026250000|2022-05-31 19:44:10|9232|9112|9224.89|9104.89|9232|9112|9224.85|9104.85|10
1654026260000|2022-05-31 19:44:20|9224.94|9104.94|9223.22|9103.22|9224.94|9104.94|9222.55|9102.55|10
1654026270000|2022-05-31 19:44:30|9223.23|9103.23|9222.72|9102.72|9223.23|9103.23|9222.66|9102.66|9
1654026280000|2022-05-31 19:44:40|9222.86|9102.86|9221.04|9101.04|9222.96|9102.96|9221.04|9101.04|10
1654026290000|2022-05-31 19:44:50|9220.63|9100.63|9219.79|9099.79|9220.63|9100.63|9219.7|9099.7|10
1654026300000|2022-05-31 19:45:00|9219.91|9099.91|9220.88|9100.88|9220.88|9100.88|9219.91|9099.91|10
1654026310000|2022-05-31 19:45:10|9221.13|9101.13|9222.37|9102.37|9222.77|9102.77|9221.13|9101.13|10
1654026320000|2022-05-31 19:45:20|9222.93|9102.93|9222.06|9102.06|9222.93|9102.93|9221.93|9101.93|9
1654026330000|2022-05-31 19:45:30|9222.26|9102.26|9223.34|9103.34|9223.34|9103.34|9222.26|9102.26|10
1654026340000|2022-05-31 19:45:40|9223.6|9103.6|9227.43|9107.43|9227.43|9107.43|9223.6|9103.6|10
1654026350000|2022-05-31 19:45:50|9227.6|9107.6|9228.96|9108.96|9229.13|9109.13|9227.6|9107.6|10
1654026360000|2022-05-31 19:46:00|9229.03|9109.03|9229.97|9109.97|9230|9110|9228.85|9108.85|10
1654026370000|2022-05-31 19:46:10|9229.9|9109.9|9232.27|9112.27|9232.57|9112.57|9229.9|9109.9|10
1654026380000|2022-05-31 19:46:20|9232.3|9112.3|9233.8|9113.8|9233.8|9113.8|9231.26|9111.26|10
1654026390000|2022-05-31 19:46:30|9233.88|9113.88|9235.44|9115.44|9235.44|9115.44|9233.88|9113.88|10
1654026400000|2022-05-31 19:46:40|9235.27|9115.27|9235.11|9115.11|9235.8|9115.8|9235.11|9115.11|10
1654026410000|2022-05-31 19:46:50|9235.13|9115.13|9235.97|9115.97|9236.04|9116.04|9235.13|9115.13|10
1654026420000|2022-05-31 19:47:00|9235.98|9115.98|9235.31|9115.31|9235.98|9115.98|9235.31|9115.31|10
1654026430000|2022-05-31 19:47:10|9235.12|9115.12|9233.75|9113.75|9235.12|9115.12|9233.75|9113.75|9
1654026440000|2022-05-31 19:47:20|9233.32|9113.32|9232.95|9112.95|9233.55|9113.55|9232.86|9112.86|10
1654026450000|2022-05-31 19:47:30|9232.89|9112.89|9232.71|9112.71|9233.21|9113.21|9232.71|9112.71|10
1654026460000|2022-05-31 19:47:40|9232.84|9112.84|9231.47|9111.47|9232.86|9112.86|9231.47|9111.47|9
1654026470000|2022-05-31 19:47:50|9231.23|9111.23|9231.06|9111.06|9231.23|9111.23|9230.65|9110.65|10
1654026480000|2022-05-31 19:48:00|9230.33|9110.33|9229.4|9109.4|9230.33|9110.33|9229.4|9109.4|10
1654026490000|2022-05-31 19:48:10|9228.46|9108.46|9228.5|9108.5|9228.69|9108.69|9228.22|9108.22|10
1654026500000|2022-05-31 19:48:20|9228.36|9108.36|9227.98|9107.98|9228.39|9108.39|9227.96|9107.96|8
1654026510000|2022-05-31 19:48:30|9228.03|9108.03|9228.14|9108.14|9228.28|9108.28|9228.03|9108.03|10
1654026520000|2022-05-31 19:48:40|9227.96|9107.96|9230.88|9110.88|9230.88|9110.88|9227.83|9107.83|10
1654026530000|2022-05-31 19:48:50|9230.86|9110.86|9231.23|9111.23|9231.51|9111.51|9230.86|9110.86|10
1654026540000|2022-05-31 19:49:00|9231.3|9111.3|9231.16|9111.16|9231.3|9111.3|9230.75|9110.75|9
1654026550000|2022-05-31 19:49:10|9230.82|9110.82|9228.5|9108.5|9230.82|9110.82|9228.5|9108.5|9
1654026560000|2022-05-31 19:49:20|9228.34|9108.34|9227.32|9107.32|9228.34|9108.34|9226.95|9106.95|10
1654026570000|2022-05-31 19:49:30|9227.37|9107.37|9227.67|9107.67|9228.25|9108.25|9227.37|9107.37|10
1654026580000|2022-05-31 19:49:40|9227.55|9107.55|9228.35|9108.35|9228.35|9108.35|9227.55|9107.55|10
1654026590000|2022-05-31 19:49:50|9228.25|9108.25|9229.53|9109.53|9229.53|9109.53|9228.18|9108.18|10
1654026600000|2022-05-31 19:50:00|9230.22|9110.22|9234.46|9114.46|9234.46|9114.46|9230.22|9110.22|10
1654026610000|2022-05-31 19:50:10|9234.62|9114.62|9237.66|9117.66|9237.66|9117.66|9234.62|9114.62|9
1654026620000|2022-05-31 19:50:20|9237.74|9117.74|9240.16|9120.16|9240.16|9120.16|9237.74|9117.74|10
1654026630000|2022-05-31 19:50:30|9240.41|9120.41|9242.09|9122.09|9242.1|9122.1|9240.41|9120.41|10
1654026640000|2022-05-31 19:50:40|9242.13|9122.13|9243.02|9123.02|9244.07|9124.07|9242.13|9122.13|9
1654026650000|2022-05-31 19:50:50|9243.04|9123.04|9242.17|9122.17|9243.04|9123.04|9242.17|9122.17|10
1654026660000|2022-05-31 19:51:00|9242.05|9122.05|9240.78|9120.78|9242.05|9122.05|9240.54|9120.54|10
1654026670000|2022-05-31 19:51:10|9240.46|9120.46|9239.05|9119.05|9240.46|9120.46|9239|9119|10
1654026680000|2022-05-31 19:51:20|9239.28|9119.28|9236.93|9116.93|9239.28|9119.28|9236.93|9116.93|10
1654026690000|2022-05-31 19:51:30|9237.3|9117.3|9234.91|9114.91|9237.3|9117.3|9234.66|9114.66|10
1654026700000|2022-05-31 19:51:40|9234.87|9114.87|9235.35|9115.35|9235.36|9115.36|9234.44|9114.44|10
1654026710000|2022-05-31 19:51:50|9235.44|9115.44|9235.69|9115.69|9235.69|9115.69|9234.79|9114.79|8
1654026720000|2022-05-31 19:52:00|9235.85|9115.85|9237.87|9117.87|9237.87|9117.87|9235.85|9115.85|8
1654026730000|2022-05-31 19:52:10|9237.92|9117.92|9241.01|9121.01|9241.01|9121.01|9237.92|9117.92|10
1654026740000|2022-05-31 19:52:20|9241.02|9121.02|9243.4|9123.4|9243.4|9123.4|9241.02|9121.02|10
1654026750000|2022-05-31 19:52:30|9243.19|9123.19|9243.01|9123.01|9243.66|9123.66|9242.72|9122.72|10
1654026760000|2022-05-31 19:52:40|9243.02|9123.02|9243.15|9123.15|9243.43|9123.43|9242.67|9122.67|10
1654026770000|2022-05-31 19:52:50|9243.16|9123.16|9243.41|9123.41|9243.41|9123.41|9242.87|9122.87|10
1654026780000|2022-05-31 19:53:00|9243.45|9123.45|9243.58|9123.58|9243.7|9123.7|9242.92|9122.92|10
1654026790000|2022-05-31 19:53:10|9243.71|9123.71|9242.21|9122.21|9243.75|9123.75|9242.09|9122.09|10
1654026800000|2022-05-31 19:53:20|9242.27|9122.27|9239.28|9119.28|9242.27|9122.27|9239.28|9119.28|10
1654026810000|2022-05-31 19:53:30|9239.42|9119.42|9239.12|9119.12|9239.42|9119.42|9238.71|9118.71|10
1654026820000|2022-05-31 19:53:40|9239.24|9119.24|9237.77|9117.77|9239.24|9119.24|9237.42|9117.42|10
1654026830000|2022-05-31 19:53:50|9237.84|9117.84|9236.54|9116.54|9237.84|9117.84|9235.71|9115.71|10
1654026840000|2022-05-31 19:54:00|9236.19|9116.19|9235.27|9115.27|9236.19|9116.19|9234.69|9114.69|9
1654026850000|2022-05-31 19:54:10|9235.49|9115.49|9235.12|9115.12|9235.69|9115.69|9234.93|9114.93|10
1654026860000|2022-05-31 19:54:20|9234.99|9114.99|9234.25|9114.25|9234.99|9114.99|9234.25|9114.25|10
1654026870000|2022-05-31 19:54:30|9234.23|9114.23|9233.28|9113.28|9234.23|9114.23|9232.85|9112.85|9
1654026880000|2022-05-31 19:54:40|9233.24|9113.24|9229.9|9109.9|9233.24|9113.24|9229.9|9109.9|10
1654026890000|2022-05-31 19:54:50|9229.67|9109.67|9226.93|9106.93|9229.67|9109.67|9226.81|9106.81|10
1654026900000|2022-05-31 19:55:00|9227.11|9107.11|9225.66|9105.66|9227.18|9107.18|9225.46|9105.46|10
1654026910000|2022-05-31 19:55:10|9225.04|9105.04|9224.62|9104.62|9225.04|9105.04|9224.32|9104.32|10
1654026920000|2022-05-31 19:55:20|9224.49|9104.49|9220.96|9100.96|9224.7|9104.7|9220.96|9100.96|10
1654026930000|2022-05-31 19:55:30|9221.66|9101.66|9218.05|9098.05|9221.66|9101.66|9218.05|9098.05|10
1654026940000|2022-05-31 19:55:40|9218.8|9098.8|9218.43|9098.43|9218.8|9098.8|9217.73|9097.73|10
1654026950000|2022-05-31 19:55:50|9218.06|9098.06|9216.24|9096.24|9218.06|9098.06|9215.75|9095.75|10
1654026960000|2022-05-31 19:56:00|9215.95|9095.95|9214.77|9094.77|9215.96|9095.96|9214.77|9094.77|10
1654026970000|2022-05-31 19:56:10|9215.02|9095.02|9214.05|9094.05|9215.02|9095.02|9213.4|9093.4|10
1654026980000|2022-05-31 19:56:20|9214.39|9094.39|9214.22|9094.22|9214.71|9094.71|9214.18|9094.18|10
1654026990000|2022-05-31 19:56:30|9214.25|9094.25|9212.18|9092.18|9214.25|9094.25|9212.13|9092.13|10
1654027000000|2022-05-31 19:56:40|9211.74|9091.74|9207.81|9087.81|9211.74|9091.74|9207.81|9087.81|10
1654027010000|2022-05-31 19:56:50|9207.84|9087.84|9209.28|9089.28|9209.45|9089.45|9207.38|9087.38|10
1654027020000|2022-05-31 19:57:00|9209.5|9089.5|9208.46|9088.46|9209.5|9089.5|9208.46|9088.46|9
1654027030000|2022-05-31 19:57:10|9208.53|9088.53|9210.21|9090.21|9210.21|9090.21|9208.53|9088.53|10
1654027040000|2022-05-31 19:57:20|9210.3|9090.3|9211.39|9091.39|9212.17|9092.17|9209.67|9089.67|10
1654027050000|2022-05-31 19:57:30|9212.52|9092.52|9214.06|9094.06|9214.06|9094.06|9212|9092|10
1654027060000|2022-05-31 19:57:40|9214.24|9094.24|9215.65|9095.65|9215.65|9095.65|9213.55|9093.55|10
1654027070000|2022-05-31 19:57:50|9215.69|9095.69|9219.07|9099.07|9219.07|9099.07|9215.69|9095.69|10
1654027080000|2022-05-31 19:58:00|9219.42|9099.42|9221.97|9101.97|9221.97|9101.97|9219.36|9099.36|10
1654027090000|2022-05-31 19:58:10|9222.65|9102.65|9224.18|9104.18|9224.18|9104.18|9222.65|9102.65|10
1654027100000|2022-05-31 19:58:20|9224.23|9104.23|9225.82|9105.82|9225.91|9105.91|9224.23|9104.23|10
1654027110000|2022-05-31 19:58:30|9225.85|9105.85|9226.98|9106.98|9226.98|9106.98|9225.85|9105.85|10
1654027120000|2022-05-31 19:58:40|9226.56|9106.56|9230.36|9110.36|9230.36|9110.36|9226.56|9106.56|10
1654027130000|2022-05-31 19:58:50|9231.45|9111.45|9233.27|9113.27|9233.27|9113.27|9230.9|9110.9|10
1654027140000|2022-05-31 19:59:00|9233.62|9113.62|9238.53|9118.53|9238.53|9118.53|9233.62|9113.62|9
1654027150000|2022-05-31 19:59:10|9238.62|9118.62|9239.1|9119.1|9239.51|9119.51|9238.02|9118.02|10
1654027160000|2022-05-31 19:59:20|9238.59|9118.59|9237|9117|9238.76|9118.76|9236.99|9116.99|10
1654027170000|2022-05-31 19:59:30|9237.04|9117.04|9236.14|9116.14|9237.04|9117.04|9235.56|9115.56|10
1654027180000|2022-05-31 19:59:40|9236.71|9116.71|9235.25|9115.25|9236.82|9116.82|9235.25|9115.25|9
1654027190000|2022-05-31 19:59:50|9235.3|9115.3|9235.43|9115.43|9235.58|9115.58|9234.43|9114.43|10
1654027200000|2022-05-31 20:00:00|9235.26|9115.26|9233.5|9113.5|9235.6|9115.6|9233.48|9113.48|10
1654027210000|2022-05-31 20:00:10|9233.24|9113.24|9234.4|9114.4|9234.4|9114.4|9232.38|9112.38|10
1654027220000|2022-05-31 20:00:20|9234.39|9114.39|9237.84|9117.84|9237.84|9117.84|9234.39|9114.39|10
1654027230000|2022-05-31 20:00:30|9238.37|9118.37|9245.27|9125.27|9245.27|9125.27|9238.13|9118.13|10
1654027240000|2022-05-31 20:00:40|9246|9126|9247.21|9127.21|9247.21|9127.21|9246|9126|10
1654027250000|2022-05-31 20:00:50|9247.26|9127.26|9250.48|9130.48|9250.48|9130.48|9247.24|9127.24|10
1654027260000|2022-05-31 20:01:00|9250.56|9130.56|9250.35|9130.35|9251.31|9131.31|9250.25|9130.25|10
1654027270000|2022-05-31 20:01:10|9250.44|9130.44|9251.89|9131.89|9252|9132|9250.25|9130.25|10
1654027280000|2022-05-31 20:01:20|9251.9|9131.9|9252.75|9132.75|9252.75|9132.75|9251.9|9131.9|10
1654027290000|2022-05-31 20:01:30|9253.59|9133.59|9252.98|9132.98|9253.59|9133.59|9252.92|9132.92|8
1654027300000|2022-05-31 20:01:40|9253.15|9133.15|9252.04|9132.04|9253.37|9133.37|9252.04|9132.04|9
1654027310000|2022-05-31 20:01:50|9252.44|9132.44|9251.84|9131.84|9252.71|9132.71|9251.84|9131.84|10
1654027320000|2022-05-31 20:02:00|9251.77|9131.77|9248.86|9128.86|9251.77|9131.77|9248.86|9128.86|10
1654027330000|2022-05-31 20:02:10|9248.84|9128.84|9248.81|9128.81|9249.2|9129.2|9248.58|9128.58|10
1654027340000|2022-05-31 20:02:20|9249.21|9129.21|9249.35|9129.35|9249.35|9129.35|9248.53|9128.53|10
1654027350000|2022-05-31 20:02:30|9249.25|9129.25|9249.92|9129.92|9249.92|9129.92|9249.25|9129.25|10
1654027360000|2022-05-31 20:02:40|9250.12|9130.12|9249.03|9129.03|9250.14|9130.14|9249.03|9129.03|10
1654027370000|2022-05-31 20:02:50|9249.15|9129.15|9247.96|9127.96|9249.15|9129.15|9247.96|9127.96|10
1654027380000|2022-05-31 20:03:00|9247.83|9127.83|9249.41|9129.41|9249.41|9129.41|9247.83|9127.83|10
1654027390000|2022-05-31 20:03:10|9249.84|9129.84|9250.92|9130.92|9250.92|9130.92|9249.84|9129.84|10
1654027400000|2022-05-31 20:03:20|9250.84|9130.84|9251.13|9131.13|9251.13|9131.13|9250.68|9130.68|10
1654027410000|2022-05-31 20:03:30|9251.21|9131.21|9251.47|9131.47|9251.86|9131.86|9251.21|9131.21|10
1654027420000|2022-05-31 20:03:40|9251.43|9131.43|9251.33|9131.33|9251.54|9131.54|9250.93|9130.93|10
1654027430000|2022-05-31 20:03:50|9251.32|9131.32|9251.6|9131.6|9251.6|9131.6|9251.27|9131.27|10
1654027440000|2022-05-31 20:04:00|9251.81|9131.81|9252.18|9132.18|9252.25|9132.25|9251.75|9131.75|10
1654027450000|2022-05-31 20:04:10|9252.28|9132.28|9250.16|9130.16|9252.28|9132.28|9250.16|9130.16|9
1654027460000|2022-05-31 20:04:20|9250.14|9130.14|9249.36|9129.36|9250.14|9130.14|9249.29|9129.29|10
1654027470000|2022-05-31 20:04:30|9249.33|9129.33|9250.62|9130.62|9250.62|9130.62|9249.33|9129.33|8
1654027480000|2022-05-31 20:04:40|9250.56|9130.56|9249.39|9129.39|9250.56|9130.56|9249.33|9129.33|10
1654027490000|2022-05-31 20:04:50|9248.79|9128.79|9248.6|9128.6|9248.79|9128.79|9248.5|9128.5|9
1654027500000|2022-05-31 20:05:00|9248.71|9128.71|9248.88|9128.88|9248.88|9128.88|9248.62|9128.62|10
1654027510000|2022-05-31 20:05:10|9248.73|9128.73|9247.4|9127.4|9248.81|9128.81|9247.4|9127.4|10
1654027520000|2022-05-31 20:05:20|9247.46|9127.46|9246.56|9126.56|9247.5|9127.5|9246.56|9126.56|8
1654027530000|2022-05-31 20:05:30|9246.55|9126.55|9245.87|9125.87|9246.55|9126.55|9245.87|9125.87|6
1654027540000|2022-05-31 20:05:40|9245.81|9125.81|9245.11|9125.11|9245.81|9125.81|9245.04|9125.04|8
1654027550000|2022-05-31 20:05:50|9244.96|9124.96|9243.86|9123.86|9244.96|9124.96|9243.86|9123.86|9
1654027560000|2022-05-31 20:06:00|9243.28|9123.28|9243.3|9123.3|9243.63|9123.63|9243.02|9123.02|9
1654027570000|2022-05-31 20:06:10|9243.39|9123.39|9245.87|9125.87|9245.87|9125.87|9243.39|9123.39|9
1654027580000|2022-05-31 20:06:20|9246.07|9126.07|9246.33|9126.33|9246.33|9126.33|9245.68|9125.68|9
1654027590000|2022-05-31 20:06:30|9246.17|9126.17|9245.6|9125.6|9246.37|9126.37|9245.6|9125.6|10
1654027600000|2022-05-31 20:06:40|9245.62|9125.62|9245.04|9125.04|9245.63|9125.63|9244.91|9124.91|9
1654027610000|2022-05-31 20:06:50|9244.56|9124.56|9244.38|9124.38|9244.63|9124.63|9244.15|9124.15|8
1654027620000|2022-05-31 20:07:00|9244.2|9124.2|9244.62|9124.62|9244.9|9124.9|9244.2|9124.2|10
1654027630000|2022-05-31 20:07:10|9244.51|9124.51|9244.09|9124.09|9244.51|9124.51|9244.02|9124.02|8
1654027640000|2022-05-31 20:07:20|9244.16|9124.16|9244.21|9124.21|9244.23|9124.23|9243.92|9123.92|10
1654027650000|2022-05-31 20:07:30|9243.93|9123.93|9243.03|9123.03|9244.05|9124.05|9243.03|9123.03|9
1654027660000|2022-05-31 20:07:40|9242.84|9122.84|9242.91|9122.91|9243|9123|9242.82|9122.82|8
1654027670000|2022-05-31 20:07:50|9242.83|9122.83|9242.75|9122.75|9242.87|9122.87|9242.75|9122.75|8
1654027680000|2022-05-31 20:08:00|9242.74|9122.74|9242.31|9122.31|9242.74|9122.74|9242.23|9122.23|7
1654027690000|2022-05-31 20:08:10|9242.27|9122.27|9242.31|9122.31|9242.31|9122.31|9242.01|9122.01|9
1654027700000|2022-05-31 20:08:20|9242.14|9122.14|9239.83|9119.83|9242.14|9122.14|9239.83|9119.83|10
1654027710000|2022-05-31 20:08:30|9239.72|9119.72|9238.34|9118.34|9239.74|9119.74|9238.34|9118.34|8
1654027720000|2022-05-31 20:08:40|9238.33|9118.33|9236.6|9116.6|9238.33|9118.33|9236.59|9116.59|10
1654027730000|2022-05-31 20:08:50|9236.71|9116.71|9236.53|9116.53|9236.71|9116.71|9236.39|9116.39|8
1654027740000|2022-05-31 20:09:00|9236.47|9116.47|9238.02|9118.02|9238.24|9118.24|9236.47|9116.47|9
1654027750000|2022-05-31 20:09:10|9238.15|9118.15|9237.91|9117.91|9238.4|9118.4|9237.73|9117.73|10
1654027760000|2022-05-31 20:09:20|9237.7|9117.7|9235.27|9115.27|9237.7|9117.7|9235.24|9115.24|10
1654027770000|2022-05-31 20:09:30|9235.26|9115.26|9233.34|9113.34|9235.26|9115.26|9233.34|9113.34|10
1654027780000|2022-05-31 20:09:40|9233.32|9113.32|9232.41|9112.41|9233.32|9113.32|9232.41|9112.41|9
1654027790000|2022-05-31 20:09:50|9232.35|9112.35|9231.76|9111.76|9232.35|9112.35|9231.64|9111.64|7
1654027800000|2022-05-31 20:10:00|9231.64|9111.64|9231.65|9111.65|9231.79|9111.79|9231.27|9111.27|10
1654027810000|2022-05-31 20:10:10|9231.67|9111.67|9231.48|9111.48|9231.69|9111.69|9231.38|9111.38|8
1654027820000|2022-05-31 20:10:20|9231.4|9111.4|9231.49|9111.49|9231.58|9111.58|9231.01|9111.01|9
1654027830000|2022-05-31 20:10:30|9231.66|9111.66|9233.26|9113.26|9233.26|9113.26|9231.26|9111.26|10
1654027840000|2022-05-31 20:10:40|9233.2|9113.2|9233.55|9113.55|9233.91|9113.91|9233.2|9113.2|10
1654027850000|2022-05-31 20:10:50|9233.6|9113.6|9235.58|9115.58|9235.58|9115.58|9233.6|9113.6|10
1654027860000|2022-05-31 20:11:00|9235.51|9115.51|9236.8|9116.8|9236.8|9116.8|9235.51|9115.51|9
1654027870000|2022-05-31 20:11:10|9236.75|9116.75|9237.88|9117.88|9237.88|9117.88|9236.75|9116.75|10
1654027880000|2022-05-31 20:11:20|9237.93|9117.93|9239.06|9119.06|9239.06|9119.06|9237.77|9117.77|10
1654027890000|2022-05-31 20:11:30|9239.51|9119.51|9240.46|9120.46|9241.23|9121.23|9239.51|9119.51|10
1654027900000|2022-05-31 20:11:40|9240.51|9120.51|9243.73|9123.73|9243.73|9123.73|9240.45|9120.45|10
1654027910000|2022-05-31 20:11:50|9243.53|9123.53|9245.19|9125.19|9245.19|9125.19|9243.53|9123.53|8
1654027920000|2022-05-31 20:12:00|9245.18|9125.18|9246.34|9126.34|9246.34|9126.34|9245.18|9125.18|10
1654027930000|2022-05-31 20:12:10|9246.49|9126.49|9248.24|9128.24|9248.24|9128.24|9246.49|9126.49|10
1654027940000|2022-05-31 20:12:20|9248.32|9128.32|9248.55|9128.55|9248.66|9128.66|9247.57|9127.57|10
1654027950000|2022-05-31 20:12:30|9248.43|9128.43|9250.31|9130.31|9250.45|9130.45|9248.43|9128.43|10
1654027960000|2022-05-31 20:12:40|9250.21|9130.21|9250.81|9130.81|9250.81|9130.81|9249.85|9129.85|10
1654027970000|2022-05-31 20:12:50|9250.91|9130.91|9250.8|9130.8|9250.95|9130.95|9250.72|9130.72|8
1654027980000|2022-05-31 20:13:00|9251.02|9131.02|9252.3|9132.3|9252.3|9132.3|9251.02|9131.02|9
1654027990000|2022-05-31 20:13:10|9252.5|9132.5|9253.93|9133.93|9253.93|9133.93|9252.5|9132.5|9
1654028000000|2022-05-31 20:13:20|9253.82|9133.82|9257.59|9137.59|9257.59|9137.59|9253.82|9133.82|10
1654028010000|2022-05-31 20:13:30|9257.56|9137.56|9261.78|9141.78|9261.78|9141.78|9257.56|9137.56|10
1654028020000|2022-05-31 20:13:40|9261.71|9141.71|9265.32|9145.32|9265.32|9145.32|9261.71|9141.71|10
1654028030000|2022-05-31 20:13:50|9266.08|9146.08|9266.97|9146.97|9267.03|9147.03|9265.96|9145.96|10
1654028040000|2022-05-31 20:14:00|9266.86|9146.86|9267.49|9147.49|9267.49|9147.49|9266.75|9146.75|10
1654028050000|2022-05-31 20:14:10|9267.59|9147.59|9269.55|9149.55|9269.55|9149.55|9267.5|9147.5|10
1654028060000|2022-05-31 20:14:20|9269.15|9149.15|9267.57|9147.57|9269.28|9149.28|9267.57|9147.57|10
1654028070000|2022-05-31 20:14:30|9267.77|9147.77|9265.99|9145.99|9267.77|9147.77|9265.97|9145.97|10
1654028080000|2022-05-31 20:14:40|9265.37|9145.37|9264.75|9144.75|9265.37|9145.37|9264.48|9144.48|10
1654028090000|2022-05-31 20:14:50|9264.71|9144.71|9266.15|9146.15|9266.17|9146.17|9264.65|9144.65|10
1654028100000|2022-05-31 20:15:00|9266.19|9146.19|9266.81|9146.81|9266.81|9146.81|9266.19|9146.19|10
1654028110000|2022-05-31 20:15:10|9266.86|9146.86|9267.66|9147.66|9267.66|9147.66|9266.86|9146.86|10
1654028120000|2022-05-31 20:15:20|9267.87|9147.87|9267.86|9147.86|9267.87|9147.87|9267.67|9147.67|8
1654028130000|2022-05-31 20:15:30|9267.81|9147.81|9268.17|9148.17|9268.23|9148.23|9267.81|9147.81|10
1654028140000|2022-05-31 20:15:40|9268.48|9148.48|9268.02|9148.02|9268.53|9148.53|9268.02|9148.02|9
1654028150000|2022-05-31 20:15:50|9267.99|9147.99|9267.17|9147.17|9267.99|9147.99|9267.17|9147.17|10
1654028160000|2022-05-31 20:16:00|9267.13|9147.13|9266.26|9146.26|9267.13|9147.13|9266.26|9146.26|9
1654028170000|2022-05-31 20:16:10|9266.13|9146.13|9266.05|9146.05|9266.49|9146.49|9266.05|9146.05|9
1654028180000|2022-05-31 20:16:20|9265.99|9145.99|9265.66|9145.66|9266.07|9146.07|9265.66|9145.66|9
1654028190000|2022-05-31 20:16:30|9265.59|9145.59|9265.57|9145.57|9266.12|9146.12|9265.53|9145.53|8
1654028200000|2022-05-31 20:16:40|9265.54|9145.54|9265.35|9145.35|9265.57|9145.57|9265.21|9145.21|9
1654028210000|2022-05-31 20:16:50|9265.34|9145.34|9265.21|9145.21|9265.34|9145.34|9265.09|9145.09|8
1654028220000|2022-05-31 20:17:00|9265.32|9145.32|9265.23|9145.23|9265.32|9145.32|9265.23|9145.23|5
1654028230000|2022-05-31 20:17:10|9265.16|9145.16|9265.26|9145.26|9265.27|9145.27|9265.13|9145.13|9
1654028240000|2022-05-31 20:17:20|9265.15|9145.15|9264.33|9144.33|9265.15|9145.15|9264.33|9144.33|8
1654028250000|2022-05-31 20:17:30|9264.34|9144.34|9264|9144|9264.46|9144.46|9263.88|9143.88|10
1654028260000|2022-05-31 20:17:40|9263.93|9143.93|9263.63|9143.63|9263.93|9143.93|9263.63|9143.63|8
1654028270000|2022-05-31 20:17:50|9263.83|9143.83|9263.2|9143.2|9263.84|9143.84|9263.2|9143.2|9
1654028280000|2022-05-31 20:18:00|9263.18|9143.18|9262.48|9142.48|9263.18|9143.18|9262.48|9142.48|9
1654028290000|2022-05-31 20:18:10|9262.62|9142.62|9262.94|9142.94|9263.21|9143.21|9262.55|9142.55|9
1654028300000|2022-05-31 20:18:20|9262.95|9142.95|9262.88|9142.88|9263.04|9143.04|9262.87|9142.87|6
1654028310000|2022-05-31 20:18:30|9262.84|9142.84|9262.9|9142.9|9262.98|9142.98|9262.84|9142.84|6
1654028320000|2022-05-31 20:18:40|9262.79|9142.79|9262.45|9142.45|9262.79|9142.79|9262.45|9142.45|8
1654028330000|2022-05-31 20:18:50|9262.46|9142.46|9262.36|9142.36|9262.46|9142.46|9262.25|9142.25|10
1654028340000|2022-05-31 20:19:00|9262.39|9142.39|9262.24|9142.24|9262.47|9142.47|9262.24|9142.24|10
1654028350000|2022-05-31 20:19:10|9262.01|9142.01|9261.34|9141.34|9262.01|9142.01|9261.2|9141.2|10
1654028360000|2022-05-31 20:19:20|9261.37|9141.37|9260.77|9140.77|9261.37|9141.37|9260.74|9140.74|9
1654028370000|2022-05-31 20:19:30|9260.53|9140.53|9257.6|9137.6|9260.53|9140.53|9257.6|9137.6|10
1654028380000|2022-05-31 20:19:40|9256.99|9136.99|9256.13|9136.13|9256.99|9136.99|9255.8|9135.8|10
1654028390000|2022-05-31 20:19:50|9256.22|9136.22|9254.75|9134.75|9256.3|9136.3|9254.75|9134.75|9
1654028400000|2022-05-31 20:20:00|9254.7|9134.7|9252.1|9132.1|9254.7|9134.7|9252.1|9132.1|10
1654028410000|2022-05-31 20:20:10|9252.18|9132.18|9254.61|9134.61|9254.61|9134.61|9252.18|9132.18|10
1654028420000|2022-05-31 20:20:20|9254.48|9134.48|9255.98|9135.98|9256.13|9136.13|9254.48|9134.48|10
1654028430000|2022-05-31 20:20:30|9255.96|9135.96|9255.43|9135.43|9255.96|9135.96|9255.41|9135.41|9
1654028440000|2022-05-31 20:20:40|9255.44|9135.44|9254.3|9134.3|9255.44|9135.44|9254.3|9134.3|10
1654028450000|2022-05-31 20:20:50|9254.29|9134.29|9253.38|9133.38|9254.29|9134.29|9253.38|9133.38|8
1654028460000|2022-05-31 20:21:00|9253.31|9133.31|9253.8|9133.8|9253.8|9133.8|9253.31|9133.31|8
1654028470000|2022-05-31 20:21:10|9253.84|9133.84|9254|9134|9254.04|9134.04|9253.84|9133.84|10
1654028480000|2022-05-31 20:21:20|9254.14|9134.14|9254.4|9134.4|9254.5|9134.5|9254.11|9134.11|8
1654028490000|2022-05-31 20:21:30|9254.61|9134.61|9255.23|9135.23|9255.23|9135.23|9254.61|9134.61|8
1654028500000|2022-05-31 20:21:40|9255.31|9135.31|9255.3|9135.3|9255.31|9135.31|9255.19|9135.19|7
1654028510000|2022-05-31 20:21:50|9255.27|9135.27|9255.33|9135.33|9255.38|9135.38|9255.2|9135.2|9
1654028520000|2022-05-31 20:22:00|9255.34|9135.34|9255.05|9135.05|9255.35|9135.35|9255.05|9135.05|7
1654028530000|2022-05-31 20:22:10|9255.15|9135.15|9253.76|9133.76|9255.15|9135.15|9253.76|9133.76|9
1654028540000|2022-05-31 20:22:20|9253.77|9133.77|9253.27|9133.27|9253.82|9133.82|9253.27|9133.27|8
1654028550000|2022-05-31 20:22:30|9253.3|9133.3|9253.15|9133.15|9253.36|9133.36|9253.15|9133.15|9
1654028560000|2022-05-31 20:22:40|9252.9|9132.9|9254.92|9134.92|9254.92|9134.92|9252.86|9132.86|10
1654028570000|2022-05-31 20:22:50|9255.87|9135.87|9257.56|9137.56|9257.56|9137.56|9255.87|9135.87|8
1654028580000|2022-05-31 20:23:00|9257.64|9137.64|9257.26|9137.26|9257.78|9137.78|9257.17|9137.17|8
1654028590000|2022-05-31 20:23:10|9257.56|9137.56|9257.32|9137.32|9257.56|9137.56|9257.32|9137.32|5
1654028600000|2022-05-31 20:23:20|9257.18|9137.18|9257.44|9137.44|9257.57|9137.57|9257.16|9137.16|10
1654028610000|2022-05-31 20:23:30|9257.51|9137.51|9257.91|9137.91|9257.91|9137.91|9257.47|9137.47|10
1654028620000|2022-05-31 20:23:40|9257.86|9137.86|9257.86|9137.86|9257.86|9137.86|9257.29|9137.29|9
1654028630000|2022-05-31 20:23:50|9257.62|9137.62|9258.07|9138.07|9258.07|9138.07|9257.52|9137.52|10
1654028640000|2022-05-31 20:24:00|9258.09|9138.09|9258.94|9138.94|9258.96|9138.96|9258.09|9138.09|9
1654028650000|2022-05-31 20:24:10|9258.89|9138.89|9259.18|9139.18|9259.24|9139.24|9258.89|9138.89|9
1654028660000|2022-05-31 20:24:20|9259.28|9139.28|9259.58|9139.58|9259.58|9139.58|9259.28|9139.28|9
1654028670000|2022-05-31 20:24:30|9259.88|9139.88|9260.73|9140.73|9260.73|9140.73|9259.88|9139.88|9
1654028680000|2022-05-31 20:24:40|9261.11|9141.11|9260.85|9140.85|9261.13|9141.13|9260.85|9140.85|8
1654028690000|2022-05-31 20:24:50|9260.92|9140.92|9262.28|9142.28|9262.28|9142.28|9260.92|9140.92|9
1654028700000|2022-05-31 20:25:00|9262.93|9142.93|9264.7|9144.7|9264.87|9144.87|9262.93|9142.93|10
1654028710000|2022-05-31 20:25:10|9264.9|9144.9|9265.66|9145.66|9266.02|9146.02|9264.9|9144.9|9
1654028720000|2022-05-31 20:25:20|9265.61|9145.61|9265.55|9145.55|9265.73|9145.73|9265.27|9145.27|10
1654028730000|2022-05-31 20:25:30|9265.82|9145.82|9263.34|9143.34|9265.84|9145.84|9263.34|9143.34|10
1654028740000|2022-05-31 20:25:40|9263.24|9143.24|9260.98|9140.98|9263.34|9143.34|9260.98|9140.98|10
1654028750000|2022-05-31 20:25:50|9260.75|9140.75|9259.26|9139.26|9260.75|9140.75|9259.24|9139.24|9
1654028760000|2022-05-31 20:26:00|9259.36|9139.36|9258.64|9138.64|9259.43|9139.43|9258.64|9138.64|7
1654028770000|2022-05-31 20:26:10|9258.13|9138.13|9258.59|9138.59|9258.68|9138.68|9258.03|9138.03|10
1654028780000|2022-05-31 20:26:20|9258.75|9138.75|9256.4|9136.4|9258.75|9138.75|9256.4|9136.4|10
1654028790000|2022-05-31 20:26:30|9256.25|9136.25|9255.32|9135.32|9256.35|9136.35|9255.19|9135.19|10
1654028800000|2022-05-31 20:26:40|9255.41|9135.41|9254.79|9134.79|9255.41|9135.41|9254.79|9134.79|9
1654028810000|2022-05-31 20:26:50|9254.85|9134.85|9254.41|9134.41|9254.88|9134.88|9254.41|9134.41|10
1654028820000|2022-05-31 20:27:00|9254.42|9134.42|9254.64|9134.64|9254.64|9134.64|9254.22|9134.22|9
1654028830000|2022-05-31 20:27:10|9254.55|9134.55|9254.14|9134.14|9254.55|9134.55|9254.14|9134.14|9
1654028840000|2022-05-31 20:27:20|9254.25|9134.25|9253.98|9133.98|9254.3|9134.3|9253.98|9133.98|10
1654028850000|2022-05-31 20:27:30|9254.08|9134.08|9255.15|9135.15|9255.15|9135.15|9254.05|9134.05|9
1654028860000|2022-05-31 20:27:40|9255.69|9135.69|9256.17|9136.17|9256.42|9136.42|9255.69|9135.69|8
1654028870000|2022-05-31 20:27:50|9256.47|9136.47|9257.37|9137.37|9257.37|9137.37|9256.47|9136.47|9
1654028880000|2022-05-31 20:28:00|9257.44|9137.44|9257.93|9137.93|9257.93|9137.93|9257.17|9137.17|9
1654028890000|2022-05-31 20:28:10|9257.85|9137.85|9257.63|9137.63|9258.04|9138.04|9257.56|9137.56|10
1654028900000|2022-05-31 20:28:20|9257.57|9137.57|9257.26|9137.26|9257.57|9137.57|9257.26|9137.26|10
1654028910000|2022-05-31 20:28:30|9257.33|9137.33|9257.49|9137.49|9257.49|9137.49|9257.25|9137.25|7
1654028920000|2022-05-31 20:28:40|9257.58|9137.58|9257.33|9137.33|9257.58|9137.58|9257.17|9137.17|9
1654028930000|2022-05-31 20:28:50|9257.18|9137.18|9256.25|9136.25|9257.33|9137.33|9256.25|9136.25|10
1654028940000|2022-05-31 20:29:00|9256.02|9136.02|9255.17|9135.17|9256.02|9136.02|9255.17|9135.17|8
1654028950000|2022-05-31 20:29:10|9255.04|9135.04|9253.53|9133.53|9255.04|9135.04|9253.53|9133.53|10
1654028960000|2022-05-31 20:29:20|9253.49|9133.49|9253.36|9133.36|9253.82|9133.82|9253.22|9133.22|9
1654028970000|2022-05-31 20:29:30|9253.22|9133.22|9253.25|9133.25|9254.02|9134.02|9253.2|9133.2|9
1654028980000|2022-05-31 20:29:40|9253.3|9133.3|9253.87|9133.87|9253.87|9133.87|9253.2|9133.2|6
1654028990000|2022-05-31 20:29:50|9254.44|9134.44|9255.1|9135.1|9255.12|9135.12|9254.44|9134.44|10
1654029000000|2022-05-31 20:30:00|9255.36|9135.36|9255.95|9135.95|9256.02|9136.02|9255.36|9135.36|10
1654029010000|2022-05-31 20:30:10|9256.41|9136.41|9255.97|9135.97|9256.41|9136.41|9255.84|9135.84|10
1654029020000|2022-05-31 20:30:20|9256.02|9136.02|9255.94|9135.94|9256.09|9136.09|9255.91|9135.91|9
1654029030000|2022-05-31 20:30:30|9255.8|9135.8|9255.37|9135.37|9255.84|9135.84|9255.37|9135.37|9
1654029040000|2022-05-31 20:30:40|9255.34|9135.34|9254.88|9134.88|9255.34|9135.34|9254.88|9134.88|10
1654029050000|2022-05-31 20:30:50|9254.83|9134.83|9254.14|9134.14|9254.84|9134.84|9254.14|9134.14|8
1654029060000|2022-05-31 20:31:00|9254.13|9134.13|9253.56|9133.56|9254.13|9134.13|9253.52|9133.52|9
1654029070000|2022-05-31 20:31:10|9253.55|9133.55|9252.78|9132.78|9253.55|9133.55|9252.78|9132.78|9
1654029080000|2022-05-31 20:31:20|9252.71|9132.71|9252.14|9132.14|9252.71|9132.71|9252.02|9132.02|10
1654029090000|2022-05-31 20:31:30|9252.2|9132.2|9250.74|9130.74|9252.2|9132.2|9250.69|9130.69|9
1654029100000|2022-05-31 20:31:40|9250.56|9130.56|9250.35|9130.35|9250.97|9130.97|9250.35|9130.35|10
1654029110000|2022-05-31 20:31:50|9250.29|9130.29|9249.95|9129.95|9250.29|9130.29|9249.95|9129.95|10
1654029120000|2022-05-31 20:32:00|9250.11|9130.11|9249.51|9129.51|9250.16|9130.16|9249.51|9129.51|10
1654029130000|2022-05-31 20:32:10|9249.65|9129.65|9249.36|9129.36|9249.76|9129.76|9249.3|9129.3|8
1654029140000|2022-05-31 20:32:20|9249.31|9129.31|9249.34|9129.34|9249.39|9129.39|9249.07|9129.07|8
1654029150000|2022-05-31 20:32:30|9249.29|9129.29|9249.02|9129.02|9249.31|9129.31|9249.01|9129.01|10
1654029160000|2022-05-31 20:32:40|9249.01|9129.01|9248.87|9128.87|9249.26|9129.26|9248.87|9128.87|9
1654029170000|2022-05-31 20:32:50|9248.93|9128.93|9249.02|9129.02|9249.04|9129.04|9248.93|9128.93|7
1654029180000|2022-05-31 20:33:00|9248.87|9128.87|9250.34|9130.34|9250.34|9130.34|9248.87|9128.87|10
1654029190000|2022-05-31 20:33:10|9250.39|9130.39|9250.92|9130.92|9251.03|9131.03|9250.37|9130.37|9
1654029200000|2022-05-31 20:33:20|9250.8|9130.8|9250.36|9130.36|9250.8|9130.8|9250.35|9130.35|8
1654029210000|2022-05-31 20:33:30|9250.37|9130.37|9250.7|9130.7|9250.7|9130.7|9250.37|9130.37|8
1654029220000|2022-05-31 20:33:40|9250.64|9130.64|9250.91|9130.91|9250.91|9130.91|9250.41|9130.41|10
1654029230000|2022-05-31 20:33:50|9251.09|9131.09|9250.32|9130.32|9251.15|9131.15|9250.32|9130.32|8
1654029240000|2022-05-31 20:34:00|9250.54|9130.54|9250.71|9130.71|9250.73|9130.73|9250.54|9130.54|9
1654029250000|2022-05-31 20:34:10|9250.73|9130.73|9250.33|9130.33|9250.91|9130.91|9250.33|9130.33|7
1654029260000|2022-05-31 20:34:20|9250.21|9130.21|9250.24|9130.24|9250.38|9130.38|9250.21|9130.21|7
1654029270000|2022-05-31 20:34:30|9250.21|9130.21|9250.01|9130.01|9250.28|9130.28|9250.01|9130.01|9
1654029280000|2022-05-31 20:34:40|9249.96|9129.96|9249.94|9129.94|9250.22|9130.22|9249.94|9129.94|7
1654029290000|2022-05-31 20:34:50|9250.05|9130.05|9250.44|9130.44|9250.44|9130.44|9249.86|9129.86|8
1654029300000|2022-05-31 20:35:00|9250.7|9130.7|9250.87|9130.87|9250.94|9130.94|9250.7|9130.7|8
1654029310000|2022-05-31 20:35:10|9250.94|9130.94|9250.47|9130.47|9250.94|9130.94|9250.44|9130.44|7
1654029320000|2022-05-31 20:35:20|9250.48|9130.48|9250.17|9130.17|9250.63|9130.63|9250.17|9130.17|9
1654029330000|2022-05-31 20:35:30|9250.5|9130.5|9250.63|9130.63|9250.63|9130.63|9250.35|9130.35|5
1654029340000|2022-05-31 20:35:40|9251.22|9131.22|9250.91|9130.91|9251.31|9131.31|9250.91|9130.91|9
1654029350000|2022-05-31 20:35:50|9250.92|9130.92|9250.63|9130.63|9250.99|9130.99|9250.63|9130.63|9
1654029360000|2022-05-31 20:36:00|9250.34|9130.34|9249.35|9129.35|9250.34|9130.34|9249.35|9129.35|7
1654029370000|2022-05-31 20:36:10|9249.52|9129.52|9249.79|9129.79|9249.79|9129.79|9249.52|9129.52|6
1654029380000|2022-05-31 20:36:20|9249.82|9129.82|9251.2|9131.2|9251.2|9131.2|9249.82|9129.82|10
1654029390000|2022-05-31 20:36:30|9251.19|9131.19|9253.27|9133.27|9253.27|9133.27|9251.19|9131.19|8
1654029400000|2022-05-31 20:36:40|9253.24|9133.24|9253.43|9133.43|9253.52|9133.52|9253.24|9133.24|9
1654029410000|2022-05-31 20:36:50|9253.41|9133.41|9253.1|9133.1|9253.79|9133.79|9253.1|9133.1|9
1654029420000|2022-05-31 20:37:00|9253.13|9133.13|9252.89|9132.89|9253.13|9133.13|9252.89|9132.89|5
1654029430000|2022-05-31 20:37:10|9252.98|9132.98|9252.91|9132.91|9253.28|9133.28|9252.91|9132.91|9
1654029440000|2022-05-31 20:37:20|9253.03|9133.03|9252.58|9132.58|9253.03|9133.03|9252.58|9132.58|10
1654029450000|2022-05-31 20:37:30|9252.49|9132.49|9251.96|9131.96|9252.49|9132.49|9251.96|9131.96|8
1654029460000|2022-05-31 20:37:40|9252.11|9132.11|9252.54|9132.54|9252.55|9132.55|9252.11|9132.11|9
1654029470000|2022-05-31 20:37:50|9252.56|9132.56|9252.89|9132.89|9252.93|9132.93|9252.53|9132.53|7
1654029480000|2022-05-31 20:38:00|9252.95|9132.95|9252.95|9132.95|9252.95|9132.95|9252.8|9132.8|7
1654029490000|2022-05-31 20:38:10|9252.97|9132.97|9253.53|9133.53|9253.53|9133.53|9252.97|9132.97|8
1654029500000|2022-05-31 20:38:20|9253.5|9133.5|9253.94|9133.94|9253.94|9133.94|9253.5|9133.5|9
1654029510000|2022-05-31 20:38:30|9254.08|9134.08|9255.78|9135.78|9255.78|9135.78|9254.08|9134.08|10
1654029520000|2022-05-31 20:38:40|9256.36|9136.36|9262.95|9142.95|9262.95|9142.95|9256.36|9136.36|10
1654029530000|2022-05-31 20:38:50|9264.22|9144.22|9264.71|9144.71|9264.88|9144.88|9264.21|9144.21|10
1654029540000|2022-05-31 20:39:00|9264.82|9144.82|9268.33|9148.33|9268.33|9148.33|9264.82|9144.82|10
1654029550000|2022-05-31 20:39:10|9268.32|9148.32|9269.37|9149.37|9269.51|9149.51|9268.31|9148.31|10
1654029560000|2022-05-31 20:39:20|9269.33|9149.33|9269.66|9149.66|9269.66|9149.66|9269.08|9149.08|10
1654029570000|2022-05-31 20:39:30|9269.73|9149.73|9270.63|9150.63|9270.7|9150.7|9269.58|9149.58|10
1654029580000|2022-05-31 20:39:40|9270.72|9150.72|9269.57|9149.57|9270.72|9150.72|9269.56|9149.56|8
1654029590000|2022-05-31 20:39:50|9269.12|9149.12|9269.11|9149.11|9269.2|9149.2|9268.98|9148.98|9
1654029600000|2022-05-31 20:40:00|9269.02|9149.02|9268.74|9148.74|9269.2|9149.2|9268.59|9148.59|10
1654029610000|2022-05-31 20:40:10|9268.7|9148.7|9268.6|9148.6|9268.7|9148.7|9268.4|9148.4|10
1654029620000|2022-05-31 20:40:20|9268.56|9148.56|9268.37|9148.37|9268.62|9148.62|9268.37|9148.37|9
1654029630000|2022-05-31 20:40:30|9268.1|9148.1|9267.87|9147.87|9268.21|9148.21|9267.87|9147.87|7
1654029640000|2022-05-31 20:40:40|9267.52|9147.52|9267.73|9147.73|9267.93|9147.93|9267.44|9147.44|9
1654029650000|2022-05-31 20:40:50|9267.55|9147.55|9268.71|9148.71|9268.92|9148.92|9267.5|9147.5|7
1654029660000|2022-05-31 20:41:00|9268.67|9148.67|9269.28|9149.28|9269.28|9149.28|9268.33|9148.33|10
1654029670000|2022-05-31 20:41:10|9269.32|9149.32|9269.58|9149.58|9269.73|9149.73|9269.32|9149.32|9
1654029680000|2022-05-31 20:41:20|9269.53|9149.53|9269.42|9149.42|9269.53|9149.53|9269.06|9149.06|9
1654029690000|2022-05-31 20:41:30|9269.52|9149.52|9269.69|9149.69|9269.76|9149.76|9269.52|9149.52|9
1654029700000|2022-05-31 20:41:40|9269.7|9149.7|9269.27|9149.27|9269.82|9149.82|9269.27|9149.27|8
1654029710000|2022-05-31 20:41:50|9269.28|9149.28|9268.59|9148.59|9269.33|9149.33|9268.47|9148.47|10
1654029720000|2022-05-31 20:42:00|9268.64|9148.64|9268.62|9148.62|9268.75|9148.75|9268.62|9148.62|8
1654029730000|2022-05-31 20:42:10|9268.47|9148.47|9267.06|9147.06|9268.47|9148.47|9267.06|9147.06|10
1654029740000|2022-05-31 20:42:20|9266.99|9146.99|9266.84|9146.84|9266.99|9146.99|9266.71|9146.71|9
1654029750000|2022-05-31 20:42:30|9266.88|9146.88|9265.49|9145.49|9266.99|9146.99|9265.49|9145.49|10
1654029760000|2022-05-31 20:42:40|9265.46|9145.46|9263.67|9143.67|9265.46|9145.46|9263.67|9143.67|10
1654029770000|2022-05-31 20:42:50|9263.56|9143.56|9262.7|9142.7|9263.56|9143.56|9262.7|9142.7|9
1654029780000|2022-05-31 20:43:00|9262.66|9142.66|9262.49|9142.49|9262.66|9142.66|9262.49|9142.49|9
1654029790000|2022-05-31 20:43:10|9262.34|9142.34|9260.74|9140.74|9262.34|9142.34|9260.66|9140.66|10
1654029800000|2022-05-31 20:43:20|9260.67|9140.67|9260.14|9140.14|9260.67|9140.67|9259.86|9139.86|8
1654029810000|2022-05-31 20:43:30|9260.06|9140.06|9259.47|9139.47|9260.06|9140.06|9259.36|9139.36|8
1654029820000|2022-05-31 20:43:40|9259.2|9139.2|9259.05|9139.05|9259.2|9139.2|9259|9139|7
1654029830000|2022-05-31 20:43:50|9259.12|9139.12|9259.19|9139.19|9259.28|9139.28|9259.09|9139.09|8
1654029840000|2022-05-31 20:44:00|9259.57|9139.57|9258.91|9138.91|9259.88|9139.88|9258.72|9138.72|9
1654029850000|2022-05-31 20:44:10|9259.02|9139.02|9258.88|9138.88|9259.17|9139.17|9258.86|9138.86|8
1654029860000|2022-05-31 20:44:20|9258.89|9138.89|9258.64|9138.64|9258.9|9138.9|9258.64|9138.64|10
1654029870000|2022-05-31 20:44:30|9258.62|9138.62|9258.29|9138.29|9258.65|9138.65|9258.24|9138.24|9
1654029880000|2022-05-31 20:44:40|9257.81|9137.81|9257.7|9137.7|9257.81|9137.81|9257.6|9137.6|8
1654029890000|2022-05-31 20:44:50|9257.62|9137.62|9257.44|9137.44|9257.62|9137.62|9257.15|9137.15|9
1654029900000|2022-05-31 20:45:00|9257.54|9137.54|9257.68|9137.68|9257.68|9137.68|9257.34|9137.34|9
1654029910000|2022-05-31 20:45:10|9257.03|9137.03|9257.08|9137.08|9257.13|9137.13|9256.94|9136.94|9
1654029920000|2022-05-31 20:45:20|9256.91|9136.91|9255.23|9135.23|9256.91|9136.91|9255.23|9135.23|10
1654029930000|2022-05-31 20:45:30|9255.05|9135.05|9253.59|9133.59|9255.05|9135.05|9253.59|9133.59|9
1654029940000|2022-05-31 20:45:40|9253.5|9133.5|9253.36|9133.36|9253.6|9133.6|9253.34|9133.34|9
1654029950000|2022-05-31 20:45:50|9253.33|9133.33|9253.57|9133.57|9253.57|9133.57|9253.33|9133.33|10
1654029960000|2022-05-31 20:46:00|9253.14|9133.14|9251.72|9131.72|9253.14|9133.14|9251.72|9131.72|9
1654029970000|2022-05-31 20:46:10|9251.7|9131.7|9252.82|9132.82|9252.82|9132.82|9251.3|9131.3|10
1654029980000|2022-05-31 20:46:20|9252.79|9132.79|9251.93|9131.93|9252.79|9132.79|9251.75|9131.75|10
1654029990000|2022-05-31 20:46:30|9252.1|9132.1|9252.43|9132.43|9252.43|9132.43|9252.05|9132.05|9
1654030000000|2022-05-31 20:46:40|9252.44|9132.44|9252.13|9132.13|9252.62|9132.62|9252.1|9132.1|9
1654030010000|2022-05-31 20:46:50|9252.09|9132.09|9252.6|9132.6|9252.6|9132.6|9251.94|9131.94|9
1654030020000|2022-05-31 20:47:00|9252.64|9132.64|9252.68|9132.68|9252.78|9132.78|9252.45|9132.45|8
1654030030000|2022-05-31 20:47:10|9252.77|9132.77|9252.1|9132.1|9252.77|9132.77|9252.02|9132.02|10
1654030040000|2022-05-31 20:47:20|9252.3|9132.3|9251.95|9131.95|9252.3|9132.3|9251.95|9131.95|7
1654030050000|2022-05-31 20:47:30|9251.99|9131.99|9251.96|9131.96|9252.03|9132.03|9251.91|9131.91|8
1654030060000|2022-05-31 20:47:40|9251.94|9131.94|9250.73|9130.73|9251.96|9131.96|9250.73|9130.73|9
1654030070000|2022-05-31 20:47:50|9250.89|9130.89|9251.04|9131.04|9251.04|9131.04|9250.89|9130.89|6
1654030080000|2022-05-31 20:48:00|9250.98|9130.98|9251.07|9131.07|9251.07|9131.07|9250.82|9130.82|5
1654030090000|2022-05-31 20:48:10|9251.85|9131.85|9252.1|9132.1|9252.1|9132.1|9251.75|9131.75|7
1654030100000|2022-05-31 20:48:20|9252.17|9132.17|9253.9|9133.9|9253.9|9133.9|9252.17|9132.17|9
1654030110000|2022-05-31 20:48:30|9254.04|9134.04|9255.59|9135.59|9255.59|9135.59|9254.04|9134.04|8
1654030120000|2022-05-31 20:48:40|9255.49|9135.49|9255.38|9135.38|9255.49|9135.49|9254.87|9134.87|7
1654030130000|2022-05-31 20:48:50|9255.4|9135.4|9255.44|9135.44|9255.46|9135.46|9255.28|9135.28|8
1654030140000|2022-05-31 20:49:00|9255.43|9135.43|9255.85|9135.85|9255.85|9135.85|9255.34|9135.34|9
1654030150000|2022-05-31 20:49:10|9255.81|9135.81|9256.23|9136.23|9256.23|9136.23|9255.8|9135.8|8
1654030160000|2022-05-31 20:49:20|9256.19|9136.19|9256.27|9136.27|9256.4|9136.4|9256.11|9136.11|10
1654030170000|2022-05-31 20:49:30|9256.23|9136.23|9256.72|9136.72|9256.84|9136.84|9256.19|9136.19|10
1654030180000|2022-05-31 20:49:40|9256.69|9136.69|9257.05|9137.05|9257.05|9137.05|9256.66|9136.66|8
1654030190000|2022-05-31 20:49:50|9257.07|9137.07|9257.19|9137.19|9257.34|9137.34|9257.07|9137.07|8
1654030200000|2022-05-31 20:50:00|9257.08|9137.08|9259.05|9139.05|9259.05|9139.05|9257.08|9137.08|10
1654030210000|2022-05-31 20:50:10|9258.71|9138.71|9260.09|9140.09|9260.09|9140.09|9258.69|9138.69|10
1654030220000|2022-05-31 20:50:20|9260.02|9140.02|9261.17|9141.17|9261.27|9141.27|9260.02|9140.02|9
1654030230000|2022-05-31 20:50:30|9261.39|9141.39|9260.91|9140.91|9261.39|9141.39|9260.9|9140.9|9
1654030240000|2022-05-31 20:50:40|9260.99|9140.99|9261.24|9141.24|9261.34|9141.34|9260.99|9140.99|9
1654030250000|2022-05-31 20:50:50|9261.33|9141.33|9259.89|9139.89|9261.33|9141.33|9259.89|9139.89|10
1654030260000|2022-05-31 20:51:00|9259.66|9139.66|9259.74|9139.74|9259.75|9139.75|9259.49|9139.49|9
1654030270000|2022-05-31 20:51:10|9259.65|9139.65|9259.9|9139.9|9259.98|9139.98|9259.65|9139.65|6
1654030280000|2022-05-31 20:51:20|9259.96|9139.96|9260.12|9140.12|9260.12|9140.12|9259.94|9139.94|9
1654030290000|2022-05-31 20:51:30|9260.1|9140.1|9262.1|9142.1|9262.1|9142.1|9260.1|9140.1|10
1654030300000|2022-05-31 20:51:40|9263.2|9143.2|9263.28|9143.28|9263.31|9143.31|9262.8|9142.8|8
1654030310000|2022-05-31 20:51:50|9263.24|9143.24|9263.56|9143.56|9263.59|9143.59|9262.93|9142.93|8
1654030320000|2022-05-31 20:52:00|9263.59|9143.59|9264.27|9144.27|9264.27|9144.27|9263.59|9143.59|9
1654030330000|2022-05-31 20:52:10|9265.02|9145.02|9268.21|9148.21|9268.41|9148.41|9265.02|9145.02|10
1654030340000|2022-05-31 20:52:20|9268.37|9148.37|9268.81|9148.81|9268.81|9148.81|9268.28|9148.28|9
1654030350000|2022-05-31 20:52:30|9268.98|9148.98|9269.73|9149.73|9269.8|9149.8|9268.87|9148.87|8
1654030360000|2022-05-31 20:52:40|9269.86|9149.86|9269.64|9149.64|9269.86|9149.86|9269.55|9149.55|6
1654030370000|2022-05-31 20:52:50|9269.65|9149.65|9269.57|9149.57|9269.89|9149.89|9269.57|9149.57|9
1654030380000|2022-05-31 20:53:00|9269.21|9149.21|9269.01|9149.01|9269.21|9149.21|9268.84|9148.84|9
1654030390000|2022-05-31 20:53:10|9268.94|9148.94|9269.17|9149.17|9269.18|9149.18|9268.94|9148.94|9
1654030400000|2022-05-31 20:53:20|9269.21|9149.21|9271.97|9151.97|9271.97|9151.97|9269.21|9149.21|10
1654030410000|2022-05-31 20:53:30|9271.94|9151.94|9271.19|9151.19|9272.01|9152.01|9271.19|9151.19|10
1654030420000|2022-05-31 20:53:40|9271.13|9151.13|9271.67|9151.67|9271.67|9151.67|9271.13|9151.13|8
1654030430000|2022-05-31 20:53:50|9271.87|9151.87|9271.57|9151.57|9271.87|9151.87|9271.46|9151.46|9
1654030440000|2022-05-31 20:54:00|9271.74|9151.74|9273.26|9153.26|9273.64|9153.64|9271.67|9151.67|10
1654030450000|2022-05-31 20:54:10|9273.47|9153.47|9274.32|9154.32|9274.32|9154.32|9273.42|9153.42|10
1654030460000|2022-05-31 20:54:20|9274.49|9154.49|9276.17|9156.17|9276.17|9156.17|9274.49|9154.49|10
1654030470000|2022-05-31 20:54:30|9276.15|9156.15|9276.15|9156.15|9276.27|9156.27|9276.15|9156.15|7
1654030480000|2022-05-31 20:54:40|9276.38|9156.38|9276.78|9156.78|9276.84|9156.84|9276.38|9156.38|8
1654030490000|2022-05-31 20:54:50|9278.56|9158.56|9279.09|9159.09|9279.33|9159.33|9278.56|9158.56|8
1654030500000|2022-05-31 20:55:00|9279.17|9159.17|9278.18|9158.18|9279.24|9159.24|9278.18|9158.18|10
1654030510000|2022-05-31 20:55:10|9278.12|9158.12|9277.88|9157.88|9278.12|9158.12|9277.64|9157.64|10
1654030520000|2022-05-31 20:55:20|9278.15|9158.15|9278.64|9158.64|9278.64|9158.64|9278.12|9158.12|9
1654030530000|2022-05-31 20:55:30|9278.67|9158.67|9278.52|9158.52|9278.67|9158.67|9278.25|9158.25|10
1654030540000|2022-05-31 20:55:40|9278.66|9158.66|9277.68|9157.68|9278.72|9158.72|9277.68|9157.68|9
1654030550000|2022-05-31 20:55:50|9277.7|9157.7|9277.79|9157.79|9277.79|9157.79|9277.62|9157.62|7
1654030560000|2022-05-31 20:56:00|9278.02|9158.02|9278.2|9158.2|9278.21|9158.21|9278.02|9158.02|7
1654030570000|2022-05-31 20:56:10|9278.77|9158.77|9278.57|9158.57|9278.77|9158.77|9278.33|9158.33|8
1654030580000|2022-05-31 20:56:20|9278.34|9158.34|9277.9|9157.9|9278.34|9158.34|9277.9|9157.9|8
1654030590000|2022-05-31 20:56:30|9277.5|9157.5|9277.18|9157.18|9277.5|9157.5|9277|9157|7
1654030600000|2022-05-31 20:56:40|9277.13|9157.13|9276.23|9156.23|9277.13|9157.13|9276.23|9156.23|10
1654030610000|2022-05-31 20:56:50|9276.26|9156.26|9275.77|9155.77|9276.26|9156.26|9275.71|9155.71|10
1654030620000|2022-05-31 20:57:00|9275.96|9155.96|9277.93|9157.93|9277.93|9157.93|9275.96|9155.96|8
1654030630000|2022-05-31 20:57:10|9278.03|9158.03|9278.81|9158.81|9278.81|9158.81|9278.03|9158.03|7
1654030640000|2022-05-31 20:57:20|9278.95|9158.95|9279.53|9159.53|9279.6|9159.6|9278.95|9158.95|10
1654030650000|2022-05-31 20:57:30|9279.55|9159.55|9280.66|9160.66|9280.66|9160.66|9279.51|9159.51|9
1654030660000|2022-05-31 20:57:40|9280.64|9160.64|9281.29|9161.29|9281.29|9161.29|9280.64|9160.64|8
1654030670000|2022-05-31 20:57:50|9281.6|9161.6|9280.12|9160.12|9281.7|9161.7|9280.12|9160.12|9
1654030680000|2022-05-31 20:58:00|9280.01|9160.01|9281.8|9161.8|9281.88|9161.88|9279.72|9159.72|10
1654030690000|2022-05-31 20:58:10|9281.69|9161.69|9281.14|9161.14|9281.84|9161.84|9280.92|9160.92|10
1654030700000|2022-05-31 20:58:20|9281.1|9161.1|9281.03|9161.03|9281.2|9161.2|9280.94|9160.94|10
1654030710000|2022-05-31 20:58:30|9281.11|9161.11|9281.19|9161.19|9281.19|9161.19|9280.67|9160.67|10
1654030720000|2022-05-31 20:58:40|9281.05|9161.05|9280.99|9160.99|9281.26|9161.26|9280.98|9160.98|8
1654030730000|2022-05-31 20:58:50|9281.03|9161.03|9280.38|9160.38|9281.03|9161.03|9280.27|9160.27|9
1654030740000|2022-05-31 20:59:00|9280.22|9160.22|9280.68|9160.68|9280.87|9160.87|9280.22|9160.22|5
1654030750000|2022-05-31 20:59:10|9280.61|9160.61|9280.52|9160.52|9280.65|9160.65|9280.52|9160.52|7
1654030760000|2022-05-31 20:59:20|9280.49|9160.49|9281.09|9161.09|9281.09|9161.09|9280.39|9160.39|9
1654030770000|2022-05-31 20:59:30|9281.14|9161.14|9279.97|9159.97|9281.14|9161.14|9279.97|9159.97|10
1654030780000|2022-05-31 20:59:40|9280.07|9160.07|9280.65|9160.65|9280.65|9160.65|9278.67|9158.67|10
1654030790000|2022-05-31 20:59:50|9280.86|9160.86|9283.6|9163.6|9283.6|9163.6|9280.86|9160.86|10
1654030800000|2022-05-31 21:00:00|9283.84|9163.84|9286.76|9166.76|9286.76|9166.76|9283.54|9163.54|10
1654030810000|2022-05-31 21:00:10|9287.3|9167.3|9289.15|9169.15|9289.15|9169.15|9287.3|9167.3|10
1654030820000|2022-05-31 21:00:20|9288.7|9168.7|9288.5|9168.5|9289.25|9169.25|9288.5|9168.5|8
1654030830000|2022-05-31 21:00:30|9288.33|9168.33|9287.48|9167.48|9288.33|9168.33|9287.48|9167.48|10
1654030840000|2022-05-31 21:00:40|9287.51|9167.51|9287|9167|9287.51|9167.51|9286.34|9166.34|9
1654030850000|2022-05-31 21:00:50|9287.32|9167.32|9287.3|9167.3|9287.59|9167.59|9287.21|9167.21|9
1654030860000|2022-05-31 21:01:00|9286.53|9166.53|9285.27|9165.27|9286.83|9166.83|9285.27|9165.27|9
1654030870000|2022-05-31 21:01:10|9284.85|9164.85|9283.99|9163.99|9284.85|9164.85|9283.99|9163.99|9
1654030880000|2022-05-31 21:01:20|9284.02|9164.02|9283.21|9163.21|9284.02|9164.02|9283.21|9163.21|10
1654030890000|2022-05-31 21:01:30|9282.6|9162.6|9282.44|9162.44|9282.6|9162.6|9282.44|9162.44|8
1654030900000|2022-05-31 21:01:40|9282.42|9162.42|9283.11|9163.11|9283.11|9163.11|9282.37|9162.37|9
1654030910000|2022-05-31 21:01:50|9283.39|9163.39|9283.97|9163.97|9283.97|9163.97|9283.38|9163.38|10
1654030920000|2022-05-31 21:02:00|9284.01|9164.01|9284.02|9164.02|9284.09|9164.09|9283.86|9163.86|9
1654030930000|2022-05-31 21:02:10|9284.31|9164.31|9288.18|9168.18|9288.18|9168.18|9284.31|9164.31|9
1654030940000|2022-05-31 21:02:20|9288.51|9168.51|9289.36|9169.36|9289.36|9169.36|9288.42|9168.42|10
1654030950000|2022-05-31 21:02:30|9289.37|9169.37|9290.75|9170.75|9290.84|9170.84|9289.37|9169.37|9
1654030960000|2022-05-31 21:02:40|9290.68|9170.68|9290.54|9170.54|9291.02|9171.02|9290.53|9170.53|9
1654030970000|2022-05-31 21:02:50|9290.38|9170.38|9290.85|9170.85|9290.85|9170.85|9290.35|9170.35|8
1654030980000|2022-05-31 21:03:00|9290.86|9170.86|9291.22|9171.22|9291.42|9171.42|9290.86|9170.86|8
1654030990000|2022-05-31 21:03:10|9291.16|9171.16|9290.21|9170.21|9291.71|9171.71|9290.21|9170.21|9
1654031000000|2022-05-31 21:03:20|9289.93|9169.93|9290.13|9170.13|9290.14|9170.14|9289.77|9169.77|10
1654031010000|2022-05-31 21:03:30|9290.07|9170.07|9290.01|9170.01|9290.07|9170.07|9289.35|9169.35|8
1654031020000|2022-05-31 21:03:40|9289.94|9169.94|9290.47|9170.47|9290.71|9170.71|9289.94|9169.94|9
1654031030000|2022-05-31 21:03:50|9290.44|9170.44|9289.51|9169.51|9290.46|9170.46|9289.51|9169.51|10
1654031040000|2022-05-31 21:04:00|9289.56|9169.56|9291.26|9171.26|9291.27|9171.27|9289.56|9169.56|9
1654031050000|2022-05-31 21:04:10|9291.06|9171.06|9290.24|9170.24|9291.09|9171.09|9290.24|9170.24|10
1654031060000|2022-05-31 21:04:20|9290.14|9170.14|9289.67|9169.67|9290.14|9170.14|9289.67|9169.67|10
1654031070000|2022-05-31 21:04:30|9289.56|9169.56|9289.35|9169.35|9289.56|9169.56|9289.16|9169.16|10
1654031080000|2022-05-31 21:04:40|9289.26|9169.26|9287.18|9167.18|9289.26|9169.26|9287.18|9167.18|10
1654031090000|2022-05-31 21:04:50|9287.19|9167.19|9285.67|9165.67|9287.19|9167.19|9285.67|9165.67|10
1654031100000|2022-05-31 21:05:00|9285.9|9165.9|9286.07|9166.07|9286.26|9166.26|9285.9|9165.9|9
1654031110000|2022-05-31 21:05:10|9286.19|9166.19|9285.38|9165.38|9286.19|9166.19|9285.22|9165.22|8
1654031120000|2022-05-31 21:05:20|9285.5|9165.5|9285.73|9165.73|9285.98|9165.98|9285.45|9165.45|10
1654031130000|2022-05-31 21:05:30|9285.69|9165.69|9285.52|9165.52|9285.74|9165.74|9285.28|9165.28|10
1654031140000|2022-05-31 21:05:40|9285.59|9165.59|9285.32|9165.32|9285.7|9165.7|9285.32|9165.32|9
1654031150000|2022-05-31 21:05:50|9285.35|9165.35|9284.12|9164.12|9285.35|9165.35|9284.12|9164.12|8
1654031160000|2022-05-31 21:06:00|9284.04|9164.04|9283.76|9163.76|9284.07|9164.07|9283.7|9163.7|10
1654031170000|2022-05-31 21:06:10|9283.63|9163.63|9281.83|9161.83|9283.63|9163.63|9281.83|9161.83|10
1654031180000|2022-05-31 21:06:20|9281.8|9161.8|9280.15|9160.15|9281.8|9161.8|9280.15|9160.15|9
1654031190000|2022-05-31 21:06:30|9279.99|9159.99|9280.75|9160.75|9280.87|9160.87|9279.99|9159.99|9
1654031200000|2022-05-31 21:06:40|9280.71|9160.71|9280.33|9160.33|9280.71|9160.71|9280.3|9160.3|10
1654031210000|2022-05-31 21:06:50|9280.2|9160.2|9279.31|9159.31|9280.2|9160.2|9279.26|9159.26|9
1654031220000|2022-05-31 21:07:00|9278.79|9158.79|9278.6|9158.6|9278.91|9158.91|9278.6|9158.6|10
1654031230000|2022-05-31 21:07:10|9278.57|9158.57|9277.94|9157.94|9278.57|9158.57|9277.94|9157.94|7
1654031240000|2022-05-31 21:07:20|9277.93|9157.93|9277.33|9157.33|9278.01|9158.01|9277.29|9157.29|8
1654031250000|2022-05-31 21:07:30|9277.43|9157.43|9275.98|9155.98|9277.43|9157.43|9275.98|9155.98|10
1654031260000|2022-05-31 21:07:40|9275.87|9155.87|9276|9156|9276|9156|9275.79|9155.79|8
1654031270000|2022-05-31 21:07:50|9275.93|9155.93|9275.1|9155.1|9275.98|9155.98|9275.1|9155.1|6
1654031280000|2022-05-31 21:08:00|9275.02|9155.02|9275.36|9155.36|9275.47|9155.47|9275.02|9155.02|9
1654031290000|2022-05-31 21:08:10|9275.44|9155.44|9275.85|9155.85|9275.85|9155.85|9275.21|9155.21|9
1654031300000|2022-05-31 21:08:20|9275.74|9155.74|9276.12|9156.12|9276.12|9156.12|9275.59|9155.59|9
1654031310000|2022-05-31 21:08:30|9276|9156|9276.34|9156.34|9276.34|9156.34|9275.85|9155.85|10
1654031320000|2022-05-31 21:08:40|9276.32|9156.32|9275.64|9155.64|9276.48|9156.48|9275.64|9155.64|8
1654031330000|2022-05-31 21:08:50|9275.53|9155.53|9273.91|9153.91|9275.53|9155.53|9273.91|9153.91|10
1654031340000|2022-05-31 21:09:00|9273.88|9153.88|9273.84|9153.84|9273.93|9153.93|9273.84|9153.84|8
1654031350000|2022-05-31 21:09:10|9273.57|9153.57|9273.23|9153.23|9273.64|9153.64|9273.23|9153.23|9
1654031360000|2022-05-31 21:09:20|9273.03|9153.03|9272.95|9152.95|9273.33|9153.33|9272.84|9152.84|9
1654031370000|2022-05-31 21:09:30|9273.04|9153.04|9272.62|9152.62|9273.2|9153.2|9272.62|9152.62|9
1654031380000|2022-05-31 21:09:40|9272.59|9152.59|9272.77|9152.77|9272.85|9152.85|9272.59|9152.59|6
1654031390000|2022-05-31 21:09:50|9272.8|9152.8|9273.55|9153.55|9273.55|9153.55|9272.8|9152.8|9
1654031400000|2022-05-31 21:10:00|9273.6|9153.6|9272.97|9152.97|9273.61|9153.61|9272.86|9152.86|8
1654031410000|2022-05-31 21:10:10|9273|9153|9273.62|9153.62|9273.62|9153.62|9272.96|9152.96|10
1654031420000|2022-05-31 21:10:20|9273.73|9153.73|9273.86|9153.86|9273.95|9153.95|9273.73|9153.73|7
1654031430000|2022-05-31 21:10:30|9273.83|9153.83|9273.19|9153.19|9274.14|9154.14|9273.19|9153.19|10
1654031440000|2022-05-31 21:10:40|9274.01|9154.01|9273.98|9153.98|9274.01|9154.01|9272.96|9152.96|9
1654031450000|2022-05-31 21:10:50|9273.99|9153.99|9272.93|9152.93|9274.05|9154.05|9272.17|9152.17|10
1654031460000|2022-05-31 21:11:00|9272.97|9152.97|9271.96|9151.96|9272.97|9152.97|9271.96|9151.96|9
1654031470000|2022-05-31 21:11:10|9271.97|9151.97|9272.58|9152.58|9272.73|9152.73|9271.97|9151.97|9
1654031480000|2022-05-31 21:11:20|9272.62|9152.62|9273.43|9153.43|9273.43|9153.43|9272.04|9152.04|10
1654031490000|2022-05-31 21:11:30|9273.44|9153.44|9273.18|9153.18|9273.44|9153.44|9272.91|9152.91|9
1654031500000|2022-05-31 21:11:40|9273.25|9153.25|9273.41|9153.41|9274.12|9154.12|9273.25|9153.25|9
1654031510000|2022-05-31 21:11:50|9273.49|9153.49|9272.95|9152.95|9273.49|9153.49|9272.95|9152.95|8
1654031520000|2022-05-31 21:12:00|9272.92|9152.92|9273.85|9153.85|9273.85|9153.85|9272.83|9152.83|9
1654031530000|2022-05-31 21:12:10|9274.14|9154.14|9274.43|9154.43|9274.72|9154.72|9273.67|9153.67|10
1654031540000|2022-05-31 21:12:20|9274.39|9154.39|9274.91|9154.91|9275.19|9155.19|9274.39|9154.39|7
1654031550000|2022-05-31 21:12:30|9275.22|9155.22|9275.34|9155.34|9275.5|9155.5|9275.21|9155.21|8
1654031560000|2022-05-31 21:12:40|9275.3|9155.3|9275.31|9155.31|9275.36|9155.36|9275.26|9155.26|10
1654031570000|2022-05-31 21:12:50|9275.36|9155.36|9275.66|9155.66|9275.69|9155.69|9275.2|9155.2|8
1654031580000|2022-05-31 21:13:00|9275.69|9155.69|9276.04|9156.04|9276.16|9156.16|9275.69|9155.69|9
1654031590000|2022-05-31 21:13:10|9276.12|9156.12|9276.25|9156.25|9276.25|9156.25|9276.02|9156.02|9
1654031600000|2022-05-31 21:13:20|9276.27|9156.27|9276.33|9156.33|9276.4|9156.4|9276.23|9156.23|10
1654031610000|2022-05-31 21:13:30|9276.27|9156.27|9276.67|9156.67|9276.67|9156.67|9276.27|9156.27|7
1654031620000|2022-05-31 21:13:40|9276.66|9156.66|9276.68|9156.68|9276.76|9156.76|9276.5|9156.5|8
1654031630000|2022-05-31 21:13:50|9276.65|9156.65|9277.06|9157.06|9277.1|9157.1|9276.65|9156.65|8
1654031640000|2022-05-31 21:14:00|9277.07|9157.07|9277.96|9157.96|9278.03|9158.03|9277.07|9157.07|10
1654031650000|2022-05-31 21:14:10|9277.98|9157.98|9278.36|9158.36|9278.51|9158.51|9277.97|9157.97|9
1654031660000|2022-05-31 21:14:20|9278.42|9158.42|9278.48|9158.48|9278.48|9158.48|9277.78|9157.78|10
1654031670000|2022-05-31 21:14:30|9278.56|9158.56|9279.24|9159.24|9279.24|9159.24|9278.56|9158.56|9
1654031680000|2022-05-31 21:14:40|9279.62|9159.62|9279.5|9159.5|9279.67|9159.67|9279.5|9159.5|8
1654031690000|2022-05-31 21:14:50|9279.51|9159.51|9279.64|9159.64|9279.65|9159.65|9279.51|9159.51|8
1654031700000|2022-05-31 21:15:00|9279.73|9159.73|9279.74|9159.74|9279.79|9159.79|9279.61|9159.61|8
1654031710000|2022-05-31 21:15:10|9279.8|9159.8|9279.83|9159.83|9279.88|9159.88|9279.78|9159.78|8
1654031720000|2022-05-31 21:15:20|9279.78|9159.78|9278.91|9158.91|9279.91|9159.91|9278.84|9158.84|9
1654031730000|2022-05-31 21:15:30|9278.89|9158.89|9278.84|9158.84|9278.98|9158.98|9278.84|9158.84|8
1654031740000|2022-05-31 21:15:40|9279.21|9159.21|9279.25|9159.25|9279.35|9159.35|9279.14|9159.14|10
1654031750000|2022-05-31 21:15:50|9279.15|9159.15|9279.26|9159.26|9279.26|9159.26|9279.13|9159.13|6
1654031760000|2022-05-31 21:16:00|9279.06|9159.06|9279.2|9159.2|9279.2|9159.2|9278.99|9158.99|8
1654031770000|2022-05-31 21:16:10|9279.22|9159.22|9279.2|9159.2|9279.29|9159.29|9279.13|9159.13|9
1654031780000|2022-05-31 21:16:20|9279.33|9159.33|9278.97|9158.97|9279.33|9159.33|9278.97|9158.97|5
1654031790000|2022-05-31 21:16:30|9279.02|9159.02|9279.65|9159.65|9279.7|9159.7|9279.02|9159.02|9
1654031800000|2022-05-31 21:16:40|9279.64|9159.64|9279.85|9159.85|9279.85|9159.85|9279.64|9159.64|9
1654031810000|2022-05-31 21:16:50|9279.86|9159.86|9279.83|9159.83|9280.03|9160.03|9279.73|9159.73|8
1654031820000|2022-05-31 21:17:00|9279.89|9159.89|9277.95|9157.95|9279.89|9159.89|9277.88|9157.88|9
1654031830000|2022-05-31 21:17:10|9277.85|9157.85|9278.02|9158.02|9278.14|9158.14|9277.84|9157.84|9
1654031840000|2022-05-31 21:17:20|9278.12|9158.12|9278.97|9158.97|9279.08|9159.08|9278.12|9158.12|9
1654031850000|2022-05-31 21:17:30|9279.07|9159.07|9279.76|9159.76|9279.76|9159.76|9279.07|9159.07|10
1654031860000|2022-05-31 21:17:40|9280.09|9160.09|9280.53|9160.53|9280.53|9160.53|9279.98|9159.98|8
1654031870000|2022-05-31 21:17:50|9280.68|9160.68|9280.54|9160.54|9280.78|9160.78|9280.53|9160.53|9
1654031880000|2022-05-31 21:18:00|9280.65|9160.65|9281.71|9161.71|9281.71|9161.71|9280.65|9160.65|9
1654031890000|2022-05-31 21:18:10|9281.76|9161.76|9281.07|9161.07|9281.78|9161.78|9281.07|9161.07|9
1654031900000|2022-05-31 21:18:20|9281.06|9161.06|9281.16|9161.16|9281.17|9161.17|9280.89|9160.89|8
1654031910000|2022-05-31 21:18:30|9281.07|9161.07|9280.9|9160.9|9281.1|9161.1|9280.83|9160.83|10
1654031920000|2022-05-31 21:18:40|9280.98|9160.98|9281.89|9161.89|9281.89|9161.89|9280.98|9160.98|9
1654031930000|2022-05-31 21:18:50|9281.9|9161.9|9281.75|9161.75|9281.91|9161.91|9281.75|9161.75|9
1654031940000|2022-05-31 21:19:00|9281.68|9161.68|9281.52|9161.52|9281.8|9161.8|9281.5|9161.5|7
1654031950000|2022-05-31 21:19:10|9281.56|9161.56|9280.78|9160.78|9281.56|9161.56|9280.78|9160.78|7
1654031960000|2022-05-31 21:19:20|9280.84|9160.84|9281.25|9161.25|9281.25|9161.25|9280.84|9160.84|6
1654031970000|2022-05-31 21:19:30|9279.99|9159.99|9278.56|9158.56|9280.06|9160.06|9278.56|9158.56|10
1654031980000|2022-05-31 21:19:40|9278.54|9158.54|9277.78|9157.78|9278.54|9158.54|9276.91|9156.91|10
1654031990000|2022-05-31 21:19:50|9277.72|9157.72|9276.67|9156.67|9277.72|9157.72|9276.67|9156.67|10
1654032000000|2022-05-31 21:20:00|9276.11|9156.11|9274.38|9154.38|9276.11|9156.11|9274.31|9154.31|9
1654032010000|2022-05-31 21:20:10|9274.32|9154.32|9274|9154|9274.43|9154.43|9273.99|9153.99|10
1654032020000|2022-05-31 21:20:20|9273.84|9153.84|9273.37|9153.37|9273.84|9153.84|9273.28|9153.28|8
1654032030000|2022-05-31 21:20:30|9273.38|9153.38|9272.74|9152.74|9273.39|9153.39|9272.33|9152.33|10
1654032040000|2022-05-31 21:20:40|9272.75|9152.75|9273.68|9153.68|9273.68|9153.68|9272.75|9152.75|9
1654032050000|2022-05-31 21:20:50|9273.67|9153.67|9274.78|9154.78|9274.91|9154.91|9273.67|9153.67|10
1654032060000|2022-05-31 21:21:00|9274.79|9154.79|9274.66|9154.66|9274.89|9154.89|9274.63|9154.63|7
1654032070000|2022-05-31 21:21:10|9275.01|9155.01|9275.01|9155.01|9275.05|9155.05|9274.88|9154.88|8
1654032080000|2022-05-31 21:21:20|9275.26|9155.26|9275.33|9155.33|9275.51|9155.51|9275.25|9155.25|6
1654032090000|2022-05-31 21:21:30|9275.28|9155.28|9277.41|9157.41|9277.41|9157.41|9275.28|9155.28|9
1654032100000|2022-05-31 21:21:40|9277.44|9157.44|9278.75|9158.75|9278.75|9158.75|9277.44|9157.44|6
1654032110000|2022-05-31 21:21:50|9278.76|9158.76|9278.79|9158.79|9278.94|9158.94|9278.63|9158.63|10
1654032120000|2022-05-31 21:22:00|9278.94|9158.94|9281.43|9161.43|9281.43|9161.43|9278.94|9158.94|8
1654032130000|2022-05-31 21:22:10|9280.66|9160.66|9280.51|9160.51|9280.92|9160.92|9280.25|9160.25|10
1654032140000|2022-05-31 21:22:20|9280.5|9160.5|9280.57|9160.57|9280.57|9160.57|9280.26|9160.26|10
1654032150000|2022-05-31 21:22:30|9280.58|9160.58|9280.68|9160.68|9280.88|9160.88|9280.58|9160.58|9
1654032160000|2022-05-31 21:22:40|9280.79|9160.79|9281.43|9161.43|9281.43|9161.43|9280.79|9160.79|9
1654032170000|2022-05-31 21:22:50|9281.31|9161.31|9281.41|9161.41|9281.52|9161.52|9281.27|9161.27|9
1654032180000|2022-05-31 21:23:00|9281.42|9161.42|9281.61|9161.61|9281.64|9161.64|9281.42|9161.42|10
1654032190000|2022-05-31 21:23:10|9281.69|9161.69|9282.1|9162.1|9282.1|9162.1|9281.69|9161.69|10
1654032200000|2022-05-31 21:23:20|9282.08|9162.08|9282.45|9162.45|9282.45|9162.45|9282.07|9162.07|10
1654032210000|2022-05-31 21:23:30|9282.23|9162.23|9282.63|9162.63|9282.71|9162.71|9282.23|9162.23|9
1654032220000|2022-05-31 21:23:40|9282.68|9162.68|9283.11|9163.11|9283.11|9163.11|9282.6|9162.6|9
1654032230000|2022-05-31 21:23:50|9282.93|9162.93|9282.46|9162.46|9282.93|9162.93|9282.46|9162.46|9
1654032240000|2022-05-31 21:24:00|9282.41|9162.41|9282.62|9162.62|9282.64|9162.64|9282.3|9162.3|9
1654032250000|2022-05-31 21:24:10|9282.57|9162.57|9282.49|9162.49|9282.57|9162.57|9282.45|9162.45|7
1654032260000|2022-05-31 21:24:20|9282.45|9162.45|9282.53|9162.53|9282.92|9162.92|9282.45|9162.45|8
1654032270000|2022-05-31 21:24:30|9282.38|9162.38|9283.04|9163.04|9283.11|9163.11|9282.38|9162.38|9
1654032280000|2022-05-31 21:24:40|9283.23|9163.23|9283.72|9163.72|9283.72|9163.72|9283.23|9163.23|9
1654032290000|2022-05-31 21:24:50|9283.63|9163.63|9283.73|9163.73|9283.83|9163.83|9283.63|9163.63|10
1654032300000|2022-05-31 21:25:00|9283.75|9163.75|9283.82|9163.82|9283.86|9163.86|9283.72|9163.72|9
1654032310000|2022-05-31 21:25:10|9283.75|9163.75|9284.02|9164.02|9284.02|9164.02|9283.75|9163.75|8
1654032320000|2022-05-31 21:25:20|9284.16|9164.16|9284.24|9164.24|9284.24|9164.24|9284.07|9164.07|7
1654032330000|2022-05-31 21:25:30|9284.19|9164.19|9283.91|9163.91|9284.19|9164.19|9283.83|9163.83|10
1654032340000|2022-05-31 21:25:40|9284.1|9164.1|9283.78|9163.78|9284.1|9164.1|9283.62|9163.62|10
1654032350000|2022-05-31 21:25:50|9283.72|9163.72|9283.44|9163.44|9283.72|9163.72|9283.37|9163.37|8
1654032360000|2022-05-31 21:26:00|9283.3|9163.3|9282.93|9162.93|9283.51|9163.51|9282.93|9162.93|9
1654032370000|2022-05-31 21:26:10|9282.73|9162.73|9279.13|9159.13|9282.73|9162.73|9279.13|9159.13|10
1654032380000|2022-05-31 21:26:20|9279.06|9159.06|9277.91|9157.91|9279.06|9159.06|9277.91|9157.91|10
1654032390000|2022-05-31 21:26:30|9277.69|9157.69|9277.75|9157.75|9277.76|9157.76|9277.5|9157.5|10
1654032400000|2022-05-31 21:26:40|9277.87|9157.87|9277.46|9157.46|9278.1|9158.1|9277.46|9157.46|9
1654032410000|2022-05-31 21:26:50|9277.69|9157.69|9277.36|9157.36|9277.69|9157.69|9277.2|9157.2|10
1654032420000|2022-05-31 21:27:00|9277.54|9157.54|9277.39|9157.39|9277.61|9157.61|9277.39|9157.39|9
1654032430000|2022-05-31 21:27:10|9277.37|9157.37|9277.5|9157.5|9277.5|9157.5|9277.16|9157.16|8
1654032440000|2022-05-31 21:27:20|9277.37|9157.37|9277.95|9157.95|9277.95|9157.95|9277.37|9157.37|9
1654032450000|2022-05-31 21:27:30|9277.89|9157.89|9278.41|9158.41|9278.41|9158.41|9277.78|9157.78|10
1654032460000|2022-05-31 21:27:40|9278.07|9158.07|9278.03|9158.03|9278.11|9158.11|9278.03|9158.03|7
1654032470000|2022-05-31 21:27:50|9277.9|9157.9|9278.06|9158.06|9278.06|9158.06|9277.85|9157.85|8
1654032480000|2022-05-31 21:28:00|9277.99|9157.99|9277.12|9157.12|9277.99|9157.99|9276.96|9156.96|9
1654032490000|2022-05-31 21:28:10|9276.93|9156.93|9278.6|9158.6|9278.6|9158.6|9276.93|9156.93|10
1654032500000|2022-05-31 21:28:20|9278.66|9158.66|9279.72|9159.72|9279.76|9159.76|9278.66|9158.66|9
1654032510000|2022-05-31 21:28:30|9279.7|9159.7|9280.86|9160.86|9280.86|9160.86|9279.7|9159.7|9
1654032520000|2022-05-31 21:28:40|9280.69|9160.69|9280.67|9160.67|9280.86|9160.86|9280.45|9160.45|8
1654032530000|2022-05-31 21:28:50|9280.68|9160.68|9281.08|9161.08|9281.08|9161.08|9280.68|9160.68|10
1654032540000|2022-05-31 21:29:00|9281.03|9161.03|9280.93|9160.93|9281.4|9161.4|9280.86|9160.86|10
1654032550000|2022-05-31 21:29:10|9280.98|9160.98|9281.17|9161.17|9281.3|9161.3|9280.8|9160.8|9
1654032560000|2022-05-31 21:29:20|9281.13|9161.13|9280.96|9160.96|9281.76|9161.76|9280.96|9160.96|9
1654032570000|2022-05-31 21:29:30|9281.14|9161.14|9280.92|9160.92|9281.14|9161.14|9280.92|9160.92|10
1654032580000|2022-05-31 21:29:40|9280.95|9160.95|9283.56|9163.56|9283.56|9163.56|9280.87|9160.87|8
1654032590000|2022-05-31 21:29:50|9283.47|9163.47|9284.35|9164.35|9284.35|9164.35|9283.43|9163.43|8
1654032600000|2022-05-31 21:30:00|9284.55|9164.55|9285.22|9165.22|9285.22|9165.22|9284.55|9164.55|10
1654032610000|2022-05-31 21:30:10|9285.51|9165.51|9285.46|9165.46|9285.51|9165.51|9285.35|9165.35|5
1654032620000|2022-05-31 21:30:20|9285.18|9165.18|9284.69|9164.69|9285.24|9165.24|9284.69|9164.69|7
1654032630000|2022-05-31 21:30:30|9284.64|9164.64|9282.73|9162.73|9284.64|9164.64|9282.36|9162.36|6
1654032640000|2022-05-31 21:30:40|9282.75|9162.75|9282.68|9162.68|9283.02|9163.02|9282.67|9162.67|7
1654032650000|2022-05-31 21:30:50|9282.78|9162.78|9282.95|9162.95|9282.95|9162.95|9282.76|9162.76|8
1654032660000|2022-05-31 21:31:00|9282.9|9162.9|9283.19|9163.19|9283.19|9163.19|9282.9|9162.9|7
1654032670000|2022-05-31 21:31:10|9283.12|9163.12|9282.3|9162.3|9283.16|9163.16|9282.3|9162.3|6
1654032680000|2022-05-31 21:31:20|9282.24|9162.24|9282.11|9162.11|9282.24|9162.24|9282.06|9162.06|3
1654032690000|2022-05-31 21:31:30|9282.9|9162.9|9283.59|9163.59|9283.59|9163.59|9282.9|9162.9|4
1654032700000|2022-05-31 21:31:40|9283.58|9163.58|9283.79|9163.79|9283.79|9163.79|9283.33|9163.33|5
1654032710000|2022-05-31 21:31:50|9283.69|9163.69|9283.4|9163.4|9283.69|9163.69|9283.4|9163.4|5
1654032720000|2022-05-31 21:32:00|9283.43|9163.43|9283.73|9163.73|9283.73|9163.73|9283.28|9163.28|6
1654032730000|2022-05-31 21:32:10|9283.66|9163.66|9283.69|9163.69|9283.78|9163.78|9283.65|9163.65|7
1654032740000|2022-05-31 21:32:20|9283.73|9163.73|9284.08|9164.08|9284.15|9164.15|9283.73|9163.73|4
1654032750000|2022-05-31 21:32:30|9284.24|9164.24|9283.63|9163.63|9284.26|9164.26|9283.52|9163.52|7
1654032760000|2022-05-31 21:32:40|9283.62|9163.62|9284.11|9164.11|9284.15|9164.15|9283.62|9163.62|8
1654032770000|2022-05-31 21:32:50|9284.05|9164.05|9284.43|9164.43|9284.45|9164.45|9284.05|9164.05|9
1654032780000|2022-05-31 21:33:00|9284.39|9164.39|9283.9|9163.9|9284.58|9164.58|9283.9|9163.9|9
1654032790000|2022-05-31 21:33:10|9284.04|9164.04|9284.72|9164.72|9284.72|9164.72|9284.04|9164.04|7
1654032800000|2022-05-31 21:33:20|9284.71|9164.71|9284.6|9164.6|9284.72|9164.72|9284.51|9164.51|10
1654032810000|2022-05-31 21:33:30|9284.61|9164.61|9285.03|9165.03|9285.03|9165.03|9284.4|9164.4|9
1654032820000|2022-05-31 21:33:40|9284.9|9164.9|9284.56|9164.56|9284.97|9164.97|9284.52|9164.52|8
1654032830000|2022-05-31 21:33:50|9284.57|9164.57|9284.45|9164.45|9284.7|9164.7|9284.45|9164.45|7
1654032840000|2022-05-31 21:34:00|9284.48|9164.48|9284.25|9164.25|9284.56|9164.56|9284.25|9164.25|9
1654032850000|2022-05-31 21:34:10|9284.11|9164.11|9285.39|9165.39|9285.39|9165.39|9284.11|9164.11|7
1654032860000|2022-05-31 21:34:20|9285.38|9165.38|9286.04|9166.04|9286.04|9166.04|9285.32|9165.32|7
1654032870000|2022-05-31 21:34:30|9286.03|9166.03|9286.85|9166.85|9286.85|9166.85|9286.03|9166.03|8
1654032880000|2022-05-31 21:34:40|9286.86|9166.86|9287.23|9167.23|9287.23|9167.23|9286.86|9166.86|8
1654032890000|2022-05-31 21:34:50|9287.25|9167.25|9287.11|9167.11|9287.25|9167.25|9287.09|9167.09|9
1654032900000|2022-05-31 21:35:00|9287.1|9167.1|9287.53|9167.53|9287.53|9167.53|9287|9167|10
1654032910000|2022-05-31 21:35:10|9287.44|9167.44|9289.33|9169.33|9289.33|9169.33|9286.74|9166.74|9
1654032920000|2022-05-31 21:35:20|9289.4|9169.4|9289.98|9169.98|9289.98|9169.98|9289.4|9169.4|9
1654032930000|2022-05-31 21:35:30|9290.27|9170.27|9290.43|9170.43|9290.43|9170.43|9290.08|9170.08|10
1654032940000|2022-05-31 21:35:40|9290.45|9170.45|9290.42|9170.42|9290.51|9170.51|9290.42|9170.42|9
1654032950000|2022-05-31 21:35:50|9290.46|9170.46|9290.19|9170.19|9290.55|9170.55|9290.19|9170.19|7
1654032960000|2022-05-31 21:36:00|9290.27|9170.27|9289.79|9169.79|9290.29|9170.29|9289.79|9169.79|9
1654032970000|2022-05-31 21:36:10|9289.76|9169.76|9288.07|9168.07|9289.76|9169.76|9288.07|9168.07|10
1654032980000|2022-05-31 21:36:20|9287.88|9167.88|9287.18|9167.18|9287.88|9167.88|9287.18|9167.18|9
1654032990000|2022-05-31 21:36:30|9286.92|9166.92|9286.42|9166.42|9286.96|9166.96|9285.89|9165.89|10
1654033000000|2022-05-31 21:36:40|9286.45|9166.45|9285.79|9165.79|9286.63|9166.63|9285.7|9165.7|10
1654033010000|2022-05-31 21:36:50|9285.84|9165.84|9285.79|9165.79|9285.84|9165.84|9285.7|9165.7|6
1654033020000|2022-05-31 21:37:00|9285.78|9165.78|9285.82|9165.82|9285.95|9165.95|9285.75|9165.75|10
1654033030000|2022-05-31 21:37:10|9285.89|9165.89|9286.19|9166.19|9286.26|9166.26|9285.65|9165.65|10
1654033040000|2022-05-31 21:37:20|9286.14|9166.14|9286.14|9166.14|9286.2|9166.2|9285.57|9165.57|8
1654033050000|2022-05-31 21:37:30|9286.16|9166.16|9285.7|9165.7|9286.16|9166.16|9285.7|9165.7|10
1654033060000|2022-05-31 21:37:40|9285.68|9165.68|9285.45|9165.45|9285.68|9165.68|9285.27|9165.27|10
1654033070000|2022-05-31 21:37:50|9285.42|9165.42|9285.53|9165.53|9285.58|9165.58|9285.41|9165.41|8
1654033080000|2022-05-31 21:38:00|9285.6|9165.6|9285.55|9165.55|9285.67|9165.67|9285.53|9165.53|7
1654033090000|2022-05-31 21:38:10|9285.22|9165.22|9284.57|9164.57|9285.43|9165.43|9284.44|9164.44|9
1654033100000|2022-05-31 21:38:20|9284.15|9164.15|9283.65|9163.65|9284.38|9164.38|9283.61|9163.61|9
1654033110000|2022-05-31 21:38:30|9283.75|9163.75|9282.44|9162.44|9283.77|9163.77|9282.44|9162.44|9
1654033120000|2022-05-31 21:38:40|9282.42|9162.42|9282.17|9162.17|9282.49|9162.49|9282.17|9162.17|10
1654033130000|2022-05-31 21:38:50|9282.14|9162.14|9282.22|9162.22|9282.27|9162.27|9282.1|9162.1|10
1654033140000|2022-05-31 21:39:00|9282.18|9162.18|9282.27|9162.27|9282.27|9162.27|9282.17|9162.17|7
1654033150000|2022-05-31 21:39:10|9281.44|9161.44|9281.82|9161.82|9281.82|9161.82|9281.24|9161.24|8
1654033160000|2022-05-31 21:39:20|9281.72|9161.72|9282.22|9162.22|9282.52|9162.52|9281.72|9161.72|10
1654033170000|2022-05-31 21:39:30|9282.16|9162.16|9282.13|9162.13|9282.19|9162.19|9282.03|9162.03|5
1654033180000|2022-05-31 21:39:40|9282.01|9162.01|9282.08|9162.08|9282.14|9162.14|9281.92|9161.92|9
1654033190000|2022-05-31 21:39:50|9282.07|9162.07|9281.05|9161.05|9282.07|9162.07|9281.02|9161.02|5
1654033200000|2022-05-31 21:40:00|9280.91|9160.91|9280.61|9160.61|9281.02|9161.02|9280.61|9160.61|10
1654033210000|2022-05-31 21:40:10|9280.76|9160.76|9281.27|9161.27|9281.27|9161.27|9280.56|9160.56|10
1654033220000|2022-05-31 21:40:20|9281.25|9161.25|9280.87|9160.87|9281.25|9161.25|9280.75|9160.75|9
1654033230000|2022-05-31 21:40:30|9281.03|9161.03|9281.28|9161.28|9281.28|9161.28|9281.01|9161.01|8
1654033240000|2022-05-31 21:40:40|9281.08|9161.08|9281.58|9161.58|9281.85|9161.85|9281.08|9161.08|7
1654033250000|2022-05-31 21:40:50|9281.47|9161.47|9280.96|9160.96|9281.72|9161.72|9280.95|9160.95|6
1654033260000|2022-05-31 21:41:00|9281.79|9161.79|9281.49|9161.49|9282.08|9162.08|9281.37|9161.37|7
1654033270000|2022-05-31 21:41:10|9281.5|9161.5|9282.72|9162.72|9282.72|9162.72|9281.5|9161.5|6
1654033280000|2022-05-31 21:41:20|9282.66|9162.66|9282.52|9162.52|9282.66|9162.66|9281.87|9161.87|10
1654033290000|2022-05-31 21:41:30|9282.53|9162.53|9282.4|9162.4|9282.55|9162.55|9282.31|9162.31|7
1654033300000|2022-05-31 21:41:40|9282.39|9162.39|9282.57|9162.57|9282.66|9162.66|9282.39|9162.39|6
1654033310000|2022-05-31 21:41:50|9282.54|9162.54|9282.41|9162.41|9282.55|9162.55|9282.4|9162.4|9
1654033320000|2022-05-31 21:42:00|9282.36|9162.36|9282.74|9162.74|9282.75|9162.75|9282.36|9162.36|8
1654033330000|2022-05-31 21:42:10|9282.81|9162.81|9283.55|9163.55|9283.55|9163.55|9282.81|9162.81|8
1654033340000|2022-05-31 21:42:20|9283.62|9163.62|9283.68|9163.68|9283.68|9163.68|9283.58|9163.58|4
1654033350000|2022-05-31 21:42:30|9283.66|9163.66|9283.72|9163.72|9283.81|9163.81|9283.66|9163.66|7
1654033360000|2022-05-31 21:42:40|9283.65|9163.65|9283.84|9163.84|9283.84|9163.84|9283.64|9163.64|6
1654033370000|2022-05-31 21:42:50|9283.83|9163.83|9282.49|9162.49|9283.83|9163.83|9282.44|9162.44|10
1654033380000|2022-05-31 21:43:00|9282.47|9162.47|9282.2|9162.2|9282.62|9162.62|9282.14|9162.14|10
1654033390000|2022-05-31 21:43:10|9282.03|9162.03|9281.24|9161.24|9282.03|9162.03|9281.24|9161.24|9
1654033400000|2022-05-31 21:43:20|9281.04|9161.04|9281.13|9161.13|9281.48|9161.48|9280.55|9160.55|10
1654033410000|2022-05-31 21:43:30|9281.19|9161.19|9281.04|9161.04|9281.82|9161.82|9281.04|9161.04|10
1654033420000|2022-05-31 21:43:40|9280.94|9160.94|9276.82|9156.82|9280.94|9160.94|9276.82|9156.82|9
1654033430000|2022-05-31 21:43:50|9276.75|9156.75|9275.16|9155.16|9276.75|9156.75|9275.16|9155.16|10
1654033440000|2022-05-31 21:44:00|9275.11|9155.11|9274.9|9154.9|9275.11|9155.11|9274.81|9154.81|9
1654033450000|2022-05-31 21:44:10|9274.67|9154.67|9273.01|9153.01|9274.67|9154.67|9272.94|9152.94|8
1654033460000|2022-05-31 21:44:20|9273.06|9153.06|9273.23|9153.23|9273.23|9153.23|9272.88|9152.88|10
1654033470000|2022-05-31 21:44:30|9273.16|9153.16|9272.78|9152.78|9273.16|9153.16|9272.7|9152.7|7
1654033480000|2022-05-31 21:44:40|9272.86|9152.86|9272.91|9152.91|9273.12|9153.12|9272.76|9152.76|8
1654033490000|2022-05-31 21:44:50|9273.02|9153.02|9272.55|9152.55|9273.15|9153.15|9272.55|9152.55|9
1654033500000|2022-05-31 21:45:00|9272.65|9152.65|9273.35|9153.35|9273.35|9153.35|9272.65|9152.65|7
1654033510000|2022-05-31 21:45:10|9273.22|9153.22|9273.26|9153.26|9273.35|9153.35|9273.22|9153.22|5
1654033520000|2022-05-31 21:45:20|9273.32|9153.32|9274.39|9154.39|9274.39|9154.39|9273.29|9153.29|9
1654033530000|2022-05-31 21:45:30|9274.4|9154.4|9274.02|9154.02|9274.4|9154.4|9274.02|9154.02|6
1654033540000|2022-05-31 21:45:40|9274.15|9154.15|9274.14|9154.14|9274.26|9154.26|9274.09|9154.09|8
1654033550000|2022-05-31 21:45:50|9274.21|9154.21|9274.23|9154.23|9274.3|9154.3|9274.12|9154.12|7
1654033560000|2022-05-31 21:46:00|9274.37|9154.37|9275.85|9155.85|9275.85|9155.85|9274.37|9154.37|8
1654033570000|2022-05-31 21:46:10|9275.9|9155.9|9276.27|9156.27|9276.27|9156.27|9275.75|9155.75|8
1654033580000|2022-05-31 21:46:20|9276.07|9156.07|9276|9156|9276.09|9156.09|9275.8|9155.8|9
1654033590000|2022-05-31 21:46:30|9276.07|9156.07|9276.71|9156.71|9276.71|9156.71|9276.07|9156.07|8
1654033600000|2022-05-31 21:46:40|9276.7|9156.7|9276.83|9156.83|9276.83|9156.83|9276.63|9156.63|9
1654033610000|2022-05-31 21:46:50|9276.76|9156.76|9276.25|9156.25|9276.76|9156.76|9276.25|9156.25|5
1654033620000|2022-05-31 21:47:00|9276.2|9156.2|9276.62|9156.62|9276.62|9156.62|9276.15|9156.15|7
1654033630000|2022-05-31 21:47:10|9276.38|9156.38|9276.47|9156.47|9276.48|9156.48|9276.28|9156.28|7
1654033640000|2022-05-31 21:47:20|9276.16|9156.16|9275.89|9155.89|9276.16|9156.16|9275.62|9155.62|6
1654033650000|2022-05-31 21:47:30|9275.82|9155.82|9276.55|9156.55|9276.55|9156.55|9275.82|9155.82|7
1654033660000|2022-05-31 21:47:40|9276.79|9156.79|9277.22|9157.22|9277.22|9157.22|9276.61|9156.61|7
1654033670000|2022-05-31 21:47:50|9277.23|9157.23|9277.3|9157.3|9277.4|9157.4|9277.06|9157.06|7
1654033680000|2022-05-31 21:48:00|9277.19|9157.19|9276.57|9156.57|9277.29|9157.29|9276.57|9156.57|9
1654033690000|2022-05-31 21:48:10|9276.58|9156.58|9276.08|9156.08|9276.66|9156.66|9276.08|9156.08|6
1654033700000|2022-05-31 21:48:20|9275.98|9155.98|9274.6|9154.6|9276.03|9156.03|9274.43|9154.43|8
1654033710000|2022-05-31 21:48:30|9274.7|9154.7|9276.04|9156.04|9276.04|9156.04|9274.7|9154.7|9
1654033720000|2022-05-31 21:48:40|9276.07|9156.07|9275.85|9155.85|9276.07|9156.07|9275.85|9155.85|9
1654033730000|2022-05-31 21:48:50|9275.78|9155.78|9275.47|9155.47|9275.78|9155.78|9275.47|9155.47|5
1654033740000|2022-05-31 21:49:00|9275.56|9155.56|9275.48|9155.48|9275.65|9155.65|9275.43|9155.43|8
1654033750000|2022-05-31 21:49:10|9275.51|9155.51|9275.72|9155.72|9275.73|9155.73|9275.51|9155.51|9
1654033760000|2022-05-31 21:49:20|9275.71|9155.71|9275.43|9155.43|9275.91|9155.91|9275.43|9155.43|9
1654033770000|2022-05-31 21:49:30|9275.44|9155.44|9276.05|9156.05|9276.3|9156.3|9275.36|9155.36|8
1654033780000|2022-05-31 21:49:40|9276.17|9156.17|9276.24|9156.24|9276.34|9156.34|9275.89|9155.89|7
1654033790000|2022-05-31 21:49:50|9276.13|9156.13|9276.02|9156.02|9276.29|9156.29|9275.49|9155.49|10
1654033800000|2022-05-31 21:50:00|9276.22|9156.22|9276.49|9156.49|9277.39|9157.39|9276.22|9156.22|9
1654033810000|2022-05-31 21:50:10|9277.07|9157.07|9280.78|9160.78|9280.9|9160.9|9277.07|9157.07|9
1654033820000|2022-05-31 21:50:20|9280.72|9160.72|9280.77|9160.77|9280.77|9160.77|9280.62|9160.62|7
1654033830000|2022-05-31 21:50:30|9280.81|9160.81|9281.17|9161.17|9281.17|9161.17|9280.72|9160.72|8
1654033840000|2022-05-31 21:50:40|9281.42|9161.42|9282.4|9162.4|9282.41|9162.41|9281.42|9161.42|8
1654033850000|2022-05-31 21:50:50|9282.39|9162.39|9282.34|9162.34|9282.53|9162.53|9282.34|9162.34|9
1654033860000|2022-05-31 21:51:00|9282.33|9162.33|9281.9|9161.9|9282.35|9162.35|9281.56|9161.56|8
1654033870000|2022-05-31 21:51:10|9281.83|9161.83|9282.35|9162.35|9282.42|9162.42|9281.83|9161.83|8
1654033880000|2022-05-31 21:51:20|9282.23|9162.23|9282.35|9162.35|9282.35|9162.35|9282.18|9162.18|5
1654033890000|2022-05-31 21:51:30|9282.44|9162.44|9282.42|9162.42|9282.48|9162.48|9282.24|9162.24|9
1654033900000|2022-05-31 21:51:40|9282.36|9162.36|9283.1|9163.1|9283.23|9163.23|9282.23|9162.23|6
1654033910000|2022-05-31 21:51:50|9283.21|9163.21|9281.22|9161.22|9283.21|9163.21|9281.22|9161.22|9
1654033920000|2022-05-31 21:52:00|9281.06|9161.06|9279.68|9159.68|9281.06|9161.06|9279.59|9159.59|10
1654033930000|2022-05-31 21:52:10|9279.73|9159.73|9278.64|9158.64|9279.81|9159.81|9278.64|9158.64|9
1654033940000|2022-05-31 21:52:20|9278.53|9158.53|9278.56|9158.56|9278.75|9158.75|9278.44|9158.44|9
1654033950000|2022-05-31 21:52:30|9278.61|9158.61|9277.4|9157.4|9278.61|9158.61|9277.4|9157.4|7
1654033960000|2022-05-31 21:52:40|9277.41|9157.41|9276.44|9156.44|9277.41|9157.41|9276.37|9156.37|10
1654033970000|2022-05-31 21:52:50|9275.86|9155.86|9275.11|9155.11|9275.86|9155.86|9275.11|9155.11|9
1654033980000|2022-05-31 21:53:00|9275.47|9155.47|9275.18|9155.18|9275.5|9155.5|9275.13|9155.13|9
1654033990000|2022-05-31 21:53:10|9275.27|9155.27|9274.38|9154.38|9275.28|9155.28|9273.65|9153.65|9
1654034000000|2022-05-31 21:53:20|9274.55|9154.55|9272.86|9152.86|9274.77|9154.77|9272.86|9152.86|8
1654034010000|2022-05-31 21:53:30|9272.82|9152.82|9272.51|9152.51|9273.58|9153.58|9272.5|9152.5|9
1654034020000|2022-05-31 21:53:40|9272.58|9152.58|9270.96|9150.96|9272.58|9152.58|9270.96|9150.96|8
1654034030000|2022-05-31 21:53:50|9270.66|9150.66|9264.33|9144.33|9270.66|9150.66|9264.33|9144.33|10
1654034040000|2022-05-31 21:54:00|9264.15|9144.15|9261.95|9141.95|9264.15|9144.15|9261.91|9141.91|10
1654034050000|2022-05-31 21:54:10|9262.05|9142.05|9262.34|9142.34|9262.34|9142.34|9261.35|9141.35|9
1654034060000|2022-05-31 21:54:20|9260.65|9140.65|9260.54|9140.54|9261.09|9141.09|9260.54|9140.54|7
1654034070000|2022-05-31 21:54:30|9260.14|9140.14|9260.16|9140.16|9260.18|9140.18|9259.76|9139.76|5
1654034080000|2022-05-31 21:54:40|9260.03|9140.03|9260.15|9140.15|9260.15|9140.15|9260.03|9140.03|8
1654034090000|2022-05-31 21:54:50|9260.07|9140.07|9260.7|9140.7|9260.77|9140.77|9260.07|9140.07|10
1654034100000|2022-05-31 21:55:00|9260.72|9140.72|9261.16|9141.16|9261.16|9141.16|9260.72|9140.72|6
1654034110000|2022-05-31 21:55:10|9260.05|9140.05|9259.96|9139.96|9260.05|9140.05|9259.84|9139.84|8
1654034120000|2022-05-31 21:55:20|9259.91|9139.91|9257.48|9137.48|9259.91|9139.91|9257.48|9137.48|9
1654034130000|2022-05-31 21:55:30|9257.19|9137.19|9256.73|9136.73|9257.19|9137.19|9256|9136|10
1654034140000|2022-05-31 21:55:40|9256.78|9136.78|9258.38|9138.38|9258.38|9138.38|9256.78|9136.78|9
1654034150000|2022-05-31 21:55:50|9258.41|9138.41|9258.55|9138.55|9258.59|9138.59|9258.41|9138.41|9
1654034160000|2022-05-31 21:56:00|9258.57|9138.57|9258.61|9138.61|9258.62|9138.62|9258.46|9138.46|7
1654034170000|2022-05-31 21:56:10|9258.54|9138.54|9258.69|9138.69|9258.75|9138.75|9258.54|9138.54|8
1654034180000|2022-05-31 21:56:20|9258.78|9138.78|9259.15|9139.15|9259.15|9139.15|9258.44|9138.44|8
1654034190000|2022-05-31 21:56:30|9259.27|9139.27|9259.33|9139.33|9259.53|9139.53|9259.23|9139.23|9
1654034200000|2022-05-31 21:56:40|9259.36|9139.36|9259.44|9139.44|9259.79|9139.79|9258.98|9138.98|9
1654034210000|2022-05-31 21:56:50|9259.36|9139.36|9259.79|9139.79|9259.85|9139.85|9259.36|9139.36|7
1654034220000|2022-05-31 21:57:00|9259.81|9139.81|9260.51|9140.51|9260.51|9140.51|9259.81|9139.81|9
1654034230000|2022-05-31 21:57:10|9260.48|9140.48|9260.56|9140.56|9260.97|9140.97|9260.48|9140.48|9
1654034240000|2022-05-31 21:57:20|9260.82|9140.82|9261.33|9141.33|9261.33|9141.33|9260.82|9140.82|5
1654034250000|2022-05-31 21:57:30|9261.4|9141.4|9261.51|9141.51|9261.56|9141.56|9261.4|9141.4|6
1654034260000|2022-05-31 21:57:40|9261.53|9141.53|9261.58|9141.58|9261.66|9141.66|9261.53|9141.53|6
1654034270000|2022-05-31 21:57:50|9261.48|9141.48|9260.59|9140.59|9261.53|9141.53|9260.59|9140.59|7
1654034280000|2022-05-31 21:58:00|9259.79|9139.79|9258.78|9138.78|9259.79|9139.79|9258.78|9138.78|9
1654034290000|2022-05-31 21:58:10|9258.66|9138.66|9258.78|9138.78|9258.8|9138.8|9258.66|9138.66|9
1654034300000|2022-05-31 21:58:20|9258.57|9138.57|9256.22|9136.22|9258.57|9138.57|9256.22|9136.22|10
1654034310000|2022-05-31 21:58:30|9255.97|9135.97|9255.74|9135.74|9255.98|9135.98|9255.5|9135.5|10
1654034320000|2022-05-31 21:58:40|9255.9|9135.9|9255.76|9135.76|9255.92|9135.92|9255.74|9135.74|8
1654034330000|2022-05-31 21:58:50|9256.04|9136.04|9256.04|9136.04|9256.29|9136.29|9255.97|9135.97|8
1654034340000|2022-05-31 21:59:00|9256.01|9136.01|9257.63|9137.63|9257.63|9137.63|9256|9136|9
1654034350000|2022-05-31 21:59:10|9259.25|9139.25|9259.85|9139.85|9259.86|9139.86|9259.25|9139.25|10
1654034360000|2022-05-31 21:59:20|9259.94|9139.94|9261.55|9141.55|9261.55|9141.55|9259.94|9139.94|10
1654034370000|2022-05-31 21:59:30|9261.62|9141.62|9262.95|9142.95|9262.95|9142.95|9261.62|9141.62|10
1654034380000|2022-05-31 21:59:40|9263|9143|9265.39|9145.39|9265.39|9145.39|9263|9143|9
1654034390000|2022-05-31 21:59:50|9265.79|9145.79|9275.58|9155.58|9275.58|9155.58|9265.79|9145.79|10
1654034400000|2022-05-31 22:00:00|9275.85|9155.85|9275.25|9155.25|9276.17|9156.17|9275.25|9155.25|10
1654034410000|2022-05-31 22:00:10|9275.24|9155.24|9273.31|9153.31|9275.8|9155.8|9273.31|9153.31|9
1654034420000|2022-05-31 22:00:20|9273.13|9153.13|9271.64|9151.64|9273.13|9153.13|9271.64|9151.64|10
1654034430000|2022-05-31 22:00:30|9270.75|9150.75|9268.83|9148.83|9270.75|9150.75|9268.83|9148.83|10
1654034440000|2022-05-31 22:00:40|9268.87|9148.87|9267.96|9147.96|9268.87|9148.87|9267.88|9147.88|10
1654034450000|2022-05-31 22:00:50|9268.29|9148.29|9269.86|9149.86|9269.86|9149.86|9268.29|9148.29|9
1654034460000|2022-05-31 22:01:00|9270.15|9150.15|9269.4|9149.4|9270.82|9150.82|9269.4|9149.4|10
1654034470000|2022-05-31 22:01:10|9269.33|9149.33|9271.03|9151.03|9271.04|9151.04|9269.13|9149.13|10
1654034480000|2022-05-31 22:01:20|9271.12|9151.12|9271.44|9151.44|9271.44|9151.44|9271.12|9151.12|9
1654034490000|2022-05-31 22:01:30|9271.45|9151.45|9271.97|9151.97|9272.04|9152.04|9271.45|9151.45|10
1654034500000|2022-05-31 22:01:40|9271.92|9151.92|9272.37|9152.37|9272.37|9152.37|9271.4|9151.4|10
1654034510000|2022-05-31 22:01:50|9272.53|9152.53|9274.05|9154.05|9274.5|9154.5|9272.53|9152.53|10
1654034520000|2022-05-31 22:02:00|9273.63|9153.63|9273.64|9153.64|9274.12|9154.12|9273.63|9153.63|8
1654034530000|2022-05-31 22:02:10|9273.68|9153.68|9275.11|9155.11|9275.11|9155.11|9273.68|9153.68|6
1654034540000|2022-05-31 22:02:20|9275.08|9155.08|9275.96|9155.96|9275.96|9155.96|9275.08|9155.08|9
1654034550000|2022-05-31 22:02:30|9276.12|9156.12|9278.76|9158.76|9278.8|9158.8|9276.04|9156.04|9
1654034560000|2022-05-31 22:02:40|9279.15|9159.15|9279.93|9159.93|9279.93|9159.93|9279.15|9159.15|8
1654034570000|2022-05-31 22:02:50|9279.85|9159.85|9276.17|9156.17|9280.01|9160.01|9276.17|9156.17|9
1654034580000|2022-05-31 22:03:00|9275.53|9155.53|9275.07|9155.07|9275.53|9155.53|9274.56|9154.56|10
1654034590000|2022-05-31 22:03:10|9275.28|9155.28|9278.61|9158.61|9278.61|9158.61|9275.28|9155.28|10
1654034600000|2022-05-31 22:03:20|9278.74|9158.74|9277.29|9157.29|9279.76|9159.76|9277.29|9157.29|10
1654034610000|2022-05-31 22:03:30|9276.46|9156.46|9274.75|9154.75|9276.69|9156.69|9274.75|9154.75|10
1654034620000|2022-05-31 22:03:40|9274.48|9154.48|9274.6|9154.6|9274.81|9154.81|9274.48|9154.48|10
1654034630000|2022-05-31 22:03:50|9274.56|9154.56|9274.36|9154.36|9274.74|9154.74|9274.36|9154.36|10
1654034640000|2022-05-31 22:04:00|9274.29|9154.29|9274.67|9154.67|9274.81|9154.81|9274.29|9154.29|9
1654034650000|2022-05-31 22:04:10|9275.08|9155.08|9281.02|9161.02|9281.02|9161.02|9275.08|9155.08|10
1654034660000|2022-05-31 22:04:20|9281.43|9161.43|9283.81|9163.81|9284.1|9164.1|9281.34|9161.34|10
1654034670000|2022-05-31 22:04:30|9283.88|9163.88|9285.39|9165.39|9285.39|9165.39|9283.88|9163.88|9
1654034680000|2022-05-31 22:04:40|9285.36|9165.36|9286.21|9166.21|9286.23|9166.23|9285.36|9165.36|7
1654034690000|2022-05-31 22:04:50|9286.14|9166.14|9286.56|9166.56|9286.6|9166.6|9286.14|9166.14|9
1654034700000|2022-05-31 22:05:00|9286.61|9166.61|9286.18|9166.18|9286.61|9166.61|9285.93|9165.93|10
1654034710000|2022-05-31 22:05:10|9286.39|9166.39|9289.3|9169.3|9289.34|9169.34|9286.39|9166.39|10
1654034720000|2022-05-31 22:05:20|9290.13|9170.13|9292.02|9172.02|9292.08|9172.08|9289.48|9169.48|10
1654034730000|2022-05-31 22:05:30|9291.88|9171.88|9292.12|9172.12|9292.39|9172.39|9291.33|9171.33|10
1654034740000|2022-05-31 22:05:40|9292.17|9172.17|9292.86|9172.86|9292.87|9172.87|9292.15|9172.15|10
1654034750000|2022-05-31 22:05:50|9292.87|9172.87|9293.98|9173.98|9294.09|9174.09|9292.87|9172.87|8
1654034760000|2022-05-31 22:06:00|9294.16|9174.16|9293.86|9173.86|9295.08|9175.08|9293.85|9173.85|9
1654034770000|2022-05-31 22:06:10|9294.63|9174.63|9295.6|9175.6|9295.76|9175.76|9294.63|9174.63|10
1654034780000|2022-05-31 22:06:20|9295.77|9175.77|9295.37|9175.37|9296.3|9176.3|9295.37|9175.37|9
1654034790000|2022-05-31 22:06:30|9295.33|9175.33|9295.94|9175.94|9295.94|9175.94|9294.91|9174.91|8
1654034800000|2022-05-31 22:06:40|9296.14|9176.14|9296.22|9176.22|9296.22|9176.22|9295.85|9175.85|9
1654034810000|2022-05-31 22:06:50|9296.16|9176.16|9296.83|9176.83|9296.83|9176.83|9296.01|9176.01|9
1654034820000|2022-05-31 22:07:00|9296.84|9176.84|9295.38|9175.38|9296.84|9176.84|9295.38|9175.38|10
1654034830000|2022-05-31 22:07:10|9295.43|9175.43|9295.08|9175.08|9296.02|9176.02|9295.08|9175.08|9
1654034840000|2022-05-31 22:07:20|9295.15|9175.15|9295.14|9175.14|9295.37|9175.37|9295.02|9175.02|7
1654034850000|2022-05-31 22:07:30|9294.98|9174.98|9295.2|9175.2|9295.2|9175.2|9294.9|9174.9|7
1654034860000|2022-05-31 22:07:40|9295.27|9175.27|9295.15|9175.15|9295.27|9175.27|9295.13|9175.13|6
1654034870000|2022-05-31 22:07:50|9295.14|9175.14|9294.18|9174.18|9295.27|9175.27|9294.15|9174.15|10
1654034880000|2022-05-31 22:08:00|9294.13|9174.13|9293.95|9173.95|9294.13|9174.13|9293.88|9173.88|7
1654034890000|2022-05-31 22:08:10|9293.62|9173.62|9294.23|9174.23|9294.23|9174.23|9293.62|9173.62|5
1654034900000|2022-05-31 22:08:20|9294.29|9174.29|9294.36|9174.36|9294.41|9174.41|9294.27|9174.27|6
1654034910000|2022-05-31 22:08:30|9294.38|9174.38|9294.13|9174.13|9294.45|9174.45|9293.73|9173.73|9
1654034920000|2022-05-31 22:08:40|9294.04|9174.04|9291.68|9171.68|9294.04|9174.04|9291.56|9171.56|8
1654034930000|2022-05-31 22:08:50|9291.07|9171.07|9290.32|9170.32|9291.07|9171.07|9290.32|9170.32|9
1654034940000|2022-05-31 22:09:00|9290.48|9170.48|9292.03|9172.03|9292.03|9172.03|9290.37|9170.37|9
1654034950000|2022-05-31 22:09:10|9292.43|9172.43|9293.9|9173.9|9293.9|9173.9|9292.43|9172.43|9
1654034960000|2022-05-31 22:09:20|9293.85|9173.85|9294.32|9174.32|9294.36|9174.36|9293.56|9173.56|9
1654034970000|2022-05-31 22:09:30|9294.31|9174.31|9294.61|9174.61|9294.76|9174.76|9294.31|9174.31|10
1654034980000|2022-05-31 22:09:40|9294.57|9174.57|9294.38|9174.38|9294.57|9174.57|9294.16|9174.16|9
1654034990000|2022-05-31 22:09:50|9294.36|9174.36|9294.84|9174.84|9294.93|9174.93|9294.36|9174.36|8
1654035000000|2022-05-31 22:10:00|9294.74|9174.74|9295.66|9175.66|9295.66|9175.66|9294.48|9174.48|8
1654035010000|2022-05-31 22:10:10|9295.45|9175.45|9295.36|9175.36|9295.48|9175.48|9295.36|9175.36|6
1654035020000|2022-05-31 22:10:20|9295.04|9175.04|9295.01|9175.01|9295.12|9175.12|9294.92|9174.92|9
1654035030000|2022-05-31 22:10:30|9294.76|9174.76|9295.51|9175.51|9295.51|9175.51|9294.76|9174.76|8
1654035040000|2022-05-31 22:10:40|9295.36|9175.36|9295.33|9175.33|9295.42|9175.42|9295.15|9175.15|9
1654035050000|2022-05-31 22:10:50|9295.41|9175.41|9292.64|9172.64|9295.41|9175.41|9292.37|9172.37|9
1654035060000|2022-05-31 22:11:00|9292.58|9172.58|9292.99|9172.99|9292.99|9172.99|9292.03|9172.03|10
1654035070000|2022-05-31 22:11:10|9292.35|9172.35|9293.31|9173.31|9293.31|9173.31|9292.26|9172.26|10
1654035080000|2022-05-31 22:11:20|9293.32|9173.32|9293.32|9173.32|9293.32|9173.32|9292.54|9172.54|9
1654035090000|2022-05-31 22:11:30|9293.29|9173.29|9292.52|9172.52|9293.29|9173.29|9292.52|9172.52|9
1654035100000|2022-05-31 22:11:40|9292.39|9172.39|9292.14|9172.14|9292.49|9172.49|9292.11|9172.11|10
1654035110000|2022-05-31 22:11:50|9292.19|9172.19|9291.87|9171.87|9292.28|9172.28|9291.86|9171.86|9
1654035120000|2022-05-31 22:12:00|9291.91|9171.91|9289.82|9169.82|9291.98|9171.98|9289.82|9169.82|10
1654035130000|2022-05-31 22:12:10|9289.75|9169.75|9288.08|9168.08|9289.75|9169.75|9288.07|9168.07|10
1654035140000|2022-05-31 22:12:20|9287.4|9167.4|9287.51|9167.51|9287.51|9167.51|9287.2|9167.2|9
1654035150000|2022-05-31 22:12:30|9287.1|9167.1|9286.33|9166.33|9287.1|9167.1|9286.33|9166.33|8
1654035160000|2022-05-31 22:12:40|9286.2|9166.2|9284.68|9164.68|9286.2|9166.2|9284.68|9164.68|10
1654035170000|2022-05-31 22:12:50|9284.46|9164.46|9282.68|9162.68|9284.46|9164.46|9282.68|9162.68|10
1654035180000|2022-05-31 22:13:00|9283.01|9163.01|9282.61|9162.61|9283.08|9163.08|9282.31|9162.31|10
1654035190000|2022-05-31 22:13:10|9282.75|9162.75|9282.8|9162.8|9282.9|9162.9|9282.58|9162.58|10
1654035200000|2022-05-31 22:13:20|9282.73|9162.73|9283.02|9163.02|9283.06|9163.06|9282.73|9162.73|9
1654035210000|2022-05-31 22:13:30|9282.42|9162.42|9282.31|9162.31|9282.46|9162.46|9282.31|9162.31|9
1654035220000|2022-05-31 22:13:40|9282.15|9162.15|9278.41|9158.41|9282.29|9162.29|9278.41|9158.41|9
1654035230000|2022-05-31 22:13:50|9277.99|9157.99|9274.73|9154.73|9277.99|9157.99|9273.81|9153.81|9
1654035240000|2022-05-31 22:14:00|9275|9155|9275.9|9155.9|9276.14|9156.14|9274.97|9154.97|10
1654035250000|2022-05-31 22:14:10|9275.89|9155.89|9275.72|9155.72|9276.06|9156.06|9275.47|9155.47|10
1654035260000|2022-05-31 22:14:20|9275.57|9155.57|9275.55|9155.55|9275.68|9155.68|9275.55|9155.55|8
1654035270000|2022-05-31 22:14:30|9275.57|9155.57|9275.63|9155.63|9275.78|9155.78|9275.57|9155.57|10
1654035280000|2022-05-31 22:14:40|9275.46|9155.46|9275.75|9155.75|9275.84|9155.84|9275.46|9155.46|8
1654035290000|2022-05-31 22:14:50|9275.02|9155.02|9275.04|9155.04|9275.25|9155.25|9274.58|9154.58|9
1654035300000|2022-05-31 22:15:00|9274.83|9154.83|9275.58|9155.58|9275.58|9155.58|9274.83|9154.83|9
1654035310000|2022-05-31 22:15:10|9275.49|9155.49|9272.86|9152.86|9275.62|9155.62|9272.86|9152.86|10
1654035320000|2022-05-31 22:15:20|9272.85|9152.85|9271.19|9151.19|9272.85|9152.85|9271.11|9151.11|8
1654035330000|2022-05-31 22:15:30|9271.21|9151.21|9271.5|9151.5|9271.5|9151.5|9270.89|9150.89|9
1654035340000|2022-05-31 22:15:40|9271.54|9151.54|9272.66|9152.66|9272.79|9152.79|9271.54|9151.54|9
1654035350000|2022-05-31 22:15:50|9272.76|9152.76|9272.7|9152.7|9272.8|9152.8|9272.63|9152.63|9
1654035360000|2022-05-31 22:16:00|9272.9|9152.9|9272.94|9152.94|9273.11|9153.11|9272.9|9152.9|10
1654035370000|2022-05-31 22:16:10|9272.82|9152.82|9273.02|9153.02|9273.12|9153.12|9272.82|9152.82|10
1654035380000|2022-05-31 22:16:20|9272.91|9152.91|9273.12|9153.12|9273.18|9153.18|9272.91|9152.91|9
1654035390000|2022-05-31 22:16:30|9273.25|9153.25|9276.35|9156.35|9276.52|9156.52|9273.25|9153.25|10
1654035400000|2022-05-31 22:16:40|9276.23|9156.23|9277.59|9157.59|9277.77|9157.77|9276.23|9156.23|9
1654035410000|2022-05-31 22:16:50|9277.76|9157.76|9277.66|9157.66|9277.76|9157.76|9277.47|9157.47|10
1654035420000|2022-05-31 22:17:00|9277.64|9157.64|9277.69|9157.69|9277.77|9157.77|9277.33|9157.33|10
1654035430000|2022-05-31 22:17:10|9277.68|9157.68|9277.9|9157.9|9277.96|9157.96|9277.68|9157.68|9
1654035440000|2022-05-31 22:17:20|9277.95|9157.95|9277.29|9157.29|9277.96|9157.96|9277.29|9157.29|9
1654035450000|2022-05-31 22:17:30|9277.39|9157.39|9277.52|9157.52|9277.67|9157.67|9277.39|9157.39|7
1654035460000|2022-05-31 22:17:40|9277.58|9157.58|9277.84|9157.84|9277.93|9157.93|9277.58|9157.58|6
1654035470000|2022-05-31 22:17:50|9277.79|9157.79|9278.01|9158.01|9278.01|9158.01|9277.75|9157.75|9
1654035480000|2022-05-31 22:18:00|9278.13|9158.13|9278.42|9158.42|9278.45|9158.45|9277.93|9157.93|9
1654035490000|2022-05-31 22:18:10|9278.51|9158.51|9277.85|9157.85|9278.51|9158.51|9277.85|9157.85|10
1654035500000|2022-05-31 22:18:20|9277.77|9157.77|9277.94|9157.94|9277.94|9157.94|9277.46|9157.46|8
1654035510000|2022-05-31 22:18:30|9277.91|9157.91|9278.27|9158.27|9278.46|9158.46|9277.91|9157.91|6
1654035520000|2022-05-31 22:18:40|9278.37|9158.37|9278.38|9158.38|9278.46|9158.46|9278.33|9158.33|8
1654035530000|2022-05-31 22:18:50|9278.26|9158.26|9278.11|9158.11|9278.26|9158.26|9277.72|9157.72|7
1654035540000|2022-05-31 22:19:00|9278.13|9158.13|9279.21|9159.21|9279.26|9159.26|9278.13|9158.13|7
1654035550000|2022-05-31 22:19:10|9279.17|9159.17|9278.71|9158.71|9279.17|9159.17|9278.44|9158.44|10
1654035560000|2022-05-31 22:19:20|9278.72|9158.72|9279.26|9159.26|9279.29|9159.29|9278.54|9158.54|8
1654035570000|2022-05-31 22:19:30|9278.91|9158.91|9278.84|9158.84|9279.27|9159.27|9278.84|9158.84|7
1654035580000|2022-05-31 22:19:40|9278.68|9158.68|9278.64|9158.64|9278.79|9158.79|9278.57|9158.57|7
1654035590000|2022-05-31 22:19:50|9278.56|9158.56|9278.66|9158.66|9278.66|9158.66|9278.32|9158.32|9
1654035600000|2022-05-31 22:20:00|9278.62|9158.62|9278.14|9158.14|9278.62|9158.62|9278.14|9158.14|8
1654035610000|2022-05-31 22:20:10|9278.13|9158.13|9277.66|9157.66|9278.13|9158.13|9277.65|9157.65|7
1654035620000|2022-05-31 22:20:20|9277.88|9157.88|9277.91|9157.91|9278.12|9158.12|9277.88|9157.88|10
1654035630000|2022-05-31 22:20:30|9278.06|9158.06|9278.12|9158.12|9278.14|9158.14|9278.04|9158.04|8
1654035640000|2022-05-31 22:20:40|9278.19|9158.19|9278.41|9158.41|9278.46|9158.46|9278.11|9158.11|9
1654035650000|2022-05-31 22:20:50|9278.45|9158.45|9278.48|9158.48|9278.55|9158.55|9278.4|9158.4|7
1654035660000|2022-05-31 22:21:00|9278.45|9158.45|9281.8|9161.8|9281.8|9161.8|9278.45|9158.45|10
1654035670000|2022-05-31 22:21:10|9282.14|9162.14|9284.11|9164.11|9284.27|9164.27|9282.14|9162.14|10
1654035680000|2022-05-31 22:21:20|9283.85|9163.85|9283.68|9163.68|9284.09|9164.09|9283.68|9163.68|9
1654035690000|2022-05-31 22:21:30|9284.21|9164.21|9284.2|9164.2|9284.31|9164.31|9284.02|9164.02|9
1654035700000|2022-05-31 22:21:40|9284.19|9164.19|9284.11|9164.11|9284.22|9164.22|9284.02|9164.02|8
1654035710000|2022-05-31 22:21:50|9284.86|9164.86|9284.43|9164.43|9284.86|9164.86|9284.42|9164.42|8
1654035720000|2022-05-31 22:22:00|9284.44|9164.44|9283.51|9163.51|9284.49|9164.49|9283.51|9163.51|8
1654035730000|2022-05-31 22:22:10|9283.35|9163.35|9282.69|9162.69|9283.35|9163.35|9282.69|9162.69|8
1654035740000|2022-05-31 22:22:20|9282.76|9162.76|9283.06|9163.06|9283.06|9163.06|9282.76|9162.76|8
1654035750000|2022-05-31 22:22:30|9283.57|9163.57|9283.47|9163.47|9283.65|9163.65|9283.39|9163.39|8
1654035760000|2022-05-31 22:22:40|9283.48|9163.48|9282.89|9162.89|9283.6|9163.6|9282.89|9162.89|7
1654035770000|2022-05-31 22:22:50|9282.91|9162.91|9284.26|9164.26|9284.26|9164.26|9282.9|9162.9|10
1654035780000|2022-05-31 22:23:00|9284.37|9164.37|9286.09|9166.09|9286.09|9166.09|9284.37|9164.37|9
1654035790000|2022-05-31 22:23:10|9286.12|9166.12|9286.16|9166.16|9286.23|9166.23|9286.03|9166.03|7
1654035800000|2022-05-31 22:23:20|9287.69|9167.69|9290.64|9170.64|9290.64|9170.64|9287.69|9167.69|10
1654035810000|2022-05-31 22:23:30|9290.82|9170.82|9292.29|9172.29|9292.29|9172.29|9290.61|9170.61|10
1654035820000|2022-05-31 22:23:40|9292.15|9172.15|9292.59|9172.59|9292.98|9172.98|9292.09|9172.09|9
1654035830000|2022-05-31 22:23:50|9292.67|9172.67|9292.77|9172.77|9292.77|9172.77|9292.59|9172.59|7
1654035840000|2022-05-31 22:24:00|9292.8|9172.8|9293.37|9173.37|9293.37|9173.37|9292.55|9172.55|8
1654035850000|2022-05-31 22:24:10|9293.39|9173.39|9293.93|9173.93|9293.95|9173.95|9293.04|9173.04|8
1654035860000|2022-05-31 22:24:20|9293.8|9173.8|9294.18|9174.18|9294.8|9174.8|9293.8|9173.8|9
1654035870000|2022-05-31 22:24:30|9294.1|9174.1|9293.76|9173.76|9294.28|9174.28|9293.65|9173.65|10
1654035880000|2022-05-31 22:24:40|9293.7|9173.7|9293.62|9173.62|9293.85|9173.85|9293.57|9173.57|7
1654035890000|2022-05-31 22:24:50|9293.57|9173.57|9294.99|9174.99|9294.99|9174.99|9293.57|9173.57|9
1654035900000|2022-05-31 22:25:00|9295.1|9175.1|9295.21|9175.21|9295.66|9175.66|9295.1|9175.1|9
1654035910000|2022-05-31 22:25:10|9295.28|9175.28|9295.57|9175.57|9295.59|9175.59|9295.28|9175.28|9
1654035920000|2022-05-31 22:25:20|9295.61|9175.61|9296.28|9176.28|9296.28|9176.28|9295.46|9175.46|9
1654035930000|2022-05-31 22:25:30|9296.31|9176.31|9297.38|9177.38|9297.38|9177.38|9296.31|9176.31|9
1654035940000|2022-05-31 22:25:40|9298.21|9178.21|9300.49|9180.49|9300.49|9180.49|9298.21|9178.21|10
1654035950000|2022-05-31 22:25:50|9300.4|9180.4|9300.81|9180.81|9300.81|9180.81|9300.4|9180.4|8
1654035960000|2022-05-31 22:26:00|9300.74|9180.74|9300.5|9180.5|9300.74|9180.74|9300.43|9180.43|10
1654035970000|2022-05-31 22:26:10|9300.42|9180.42|9300.75|9180.75|9300.93|9180.93|9300.42|9180.42|9
1654035980000|2022-05-31 22:26:20|9300.88|9180.88|9307.51|9187.51|9307.51|9187.51|9300.88|9180.88|10
1654035990000|2022-05-31 22:26:30|9307.66|9187.66|9308.49|9188.49|9308.49|9188.49|9307.53|9187.53|8
1654036000000|2022-05-31 22:26:40|9308.42|9188.42|9308.35|9188.35|9308.42|9188.42|9308.12|9188.12|5
1654036010000|2022-05-31 22:26:50|9308.46|9188.46|9308.08|9188.08|9308.71|9188.71|9308.08|9188.08|7
1654036020000|2022-05-31 22:27:00|9308.07|9188.07|9311.2|9191.2|9311.2|9191.2|9307.94|9187.94|10
1654036030000|2022-05-31 22:27:10|9312.11|9192.11|9316.21|9196.21|9316.21|9196.21|9312.09|9192.09|10
1654036040000|2022-05-31 22:27:20|9316.08|9196.08|9318.81|9198.81|9318.81|9198.81|9316.08|9196.08|9
1654036050000|2022-05-31 22:27:30|9318.8|9198.8|9318.54|9198.54|9320.09|9200.09|9318.54|9198.54|10
1654036060000|2022-05-31 22:27:40|9318.09|9198.09|9315.58|9195.58|9318.09|9198.09|9315.58|9195.58|10
1654036070000|2022-05-31 22:27:50|9315.23|9195.23|9316.73|9196.73|9316.8|9196.8|9315.23|9195.23|10
1654036080000|2022-05-31 22:28:00|9316.66|9196.66|9316.37|9196.37|9317.06|9197.06|9316.37|9196.37|10
1654036090000|2022-05-31 22:28:10|9316.01|9196.01|9315.37|9195.37|9316.01|9196.01|9315.37|9195.37|8
1654036100000|2022-05-31 22:28:20|9315.21|9195.21|9311.41|9191.41|9315.21|9195.21|9311.1|9191.1|10
1654036110000|2022-05-31 22:28:30|9311.06|9191.06|9309.84|9189.84|9311.09|9191.09|9309.7|9189.7|10
1654036120000|2022-05-31 22:28:40|9309.97|9189.97|9308.42|9188.42|9309.97|9189.97|9308.42|9188.42|9
1654036130000|2022-05-31 22:28:50|9307.39|9187.39|9302.3|9182.3|9307.39|9187.39|9302.3|9182.3|9
1654036140000|2022-05-31 22:29:00|9302.1|9182.1|9302.13|9182.13|9302.21|9182.21|9301.44|9181.44|10
1654036150000|2022-05-31 22:29:10|9301.84|9181.84|9301.23|9181.23|9301.84|9181.84|9301.23|9181.23|10
1654036160000|2022-05-31 22:29:20|9301.01|9181.01|9301.03|9181.03|9301.05|9181.05|9300.91|9180.91|10
1654036170000|2022-05-31 22:29:30|9301.24|9181.24|9301.09|9181.09|9301.42|9181.42|9300.97|9180.97|10
1654036180000|2022-05-31 22:29:40|9300.98|9180.98|9300.26|9180.26|9300.98|9180.98|9300|9180|7
1654036190000|2022-05-31 22:29:50|9300.24|9180.24|9299.9|9179.9|9300.32|9180.32|9299.9|9179.9|8
1654036200000|2022-05-31 22:30:00|9299.96|9179.96|9301.11|9181.11|9301.11|9181.11|9299.96|9179.96|8
1654036210000|2022-05-31 22:30:10|9301.63|9181.63|9303.11|9183.11|9303.11|9183.11|9301.63|9181.63|10
1654036220000|2022-05-31 22:30:20|9303.65|9183.65|9304.8|9184.8|9305.06|9185.06|9303.64|9183.64|9
1654036230000|2022-05-31 22:30:30|9305.62|9185.62|9306.19|9186.19|9306.23|9186.23|9305.62|9185.62|7
1654036240000|2022-05-31 22:30:40|9306.12|9186.12|9306.74|9186.74|9306.74|9186.74|9306.12|9186.12|7
1654036250000|2022-05-31 22:30:50|9306.55|9186.55|9305.6|9185.6|9306.55|9186.55|9305.6|9185.6|8
1654036260000|2022-05-31 22:31:00|9305.67|9185.67|9303.91|9183.91|9305.67|9185.67|9303.91|9183.91|10
1654036270000|2022-05-31 22:31:10|9303.9|9183.9|9303.1|9183.1|9303.9|9183.9|9303.1|9183.1|6
1654036280000|2022-05-31 22:31:20|9303.05|9183.05|9301.37|9181.37|9303.05|9183.05|9301.37|9181.37|8
1654036290000|2022-05-31 22:31:30|9301.38|9181.38|9301.38|9181.38|9301.62|9181.62|9301.32|9181.32|8
1654036300000|2022-05-31 22:31:40|9301.25|9181.25|9300.65|9180.65|9301.33|9181.33|9300.65|9180.65|10
1654036310000|2022-05-31 22:31:50|9300.69|9180.69|9301.06|9181.06|9301.06|9181.06|9300.69|9180.69|9
1654036320000|2022-05-31 22:32:00|9300.71|9180.71|9300.15|9180.15|9300.71|9180.71|9299.82|9179.82|10
1654036330000|2022-05-31 22:32:10|9300.98|9180.98|9305.26|9185.26|9305.38|9185.38|9300.98|9180.98|10
1654036340000|2022-05-31 22:32:20|9305.6|9185.6|9306.51|9186.51|9306.51|9186.51|9305.6|9185.6|10
1654036350000|2022-05-31 22:32:30|9307.57|9187.57|9308.32|9188.32|9308.32|9188.32|9307.31|9187.31|10
1654036360000|2022-05-31 22:32:40|9308.41|9188.41|9308.44|9188.44|9308.53|9188.53|9308.41|9188.41|9
1654036370000|2022-05-31 22:32:50|9308.82|9188.82|9310.27|9190.27|9310.27|9190.27|9307.99|9187.99|10
1654036380000|2022-05-31 22:33:00|9310.88|9190.88|9315.22|9195.22|9315.22|9195.22|9310.88|9190.88|10
1654036390000|2022-05-31 22:33:10|9315.28|9195.28|9316.02|9196.02|9316.02|9196.02|9315.27|9195.27|8
1654036400000|2022-05-31 22:33:20|9316.04|9196.04|9314.05|9194.05|9316.04|9196.04|9314.05|9194.05|10
1654036410000|2022-05-31 22:33:30|9313.92|9193.92|9313.97|9193.97|9314.37|9194.37|9313.9|9193.9|10
1654036420000|2022-05-31 22:33:40|9314|9194|9313.85|9193.85|9315.6|9195.6|9313.85|9193.85|10
1654036430000|2022-05-31 22:33:50|9313.7|9193.7|9313.1|9193.1|9313.86|9193.86|9313.1|9193.1|9
1654036440000|2022-05-31 22:34:00|9313.11|9193.11|9311.78|9191.78|9313.11|9193.11|9311.75|9191.75|8
1654036450000|2022-05-31 22:34:10|9311.67|9191.67|9310.72|9190.72|9311.67|9191.67|9310.72|9190.72|9
1654036460000|2022-05-31 22:34:20|9310.53|9190.53|9310.13|9190.13|9310.63|9190.63|9310.13|9190.13|8
1654036470000|2022-05-31 22:34:30|9310.49|9190.49|9313.8|9193.8|9313.88|9193.88|9310.49|9190.49|10
1654036480000|2022-05-31 22:34:40|9313.81|9193.81|9315.36|9195.36|9315.36|9195.36|9313.77|9193.77|10
1654036490000|2022-05-31 22:34:50|9315.46|9195.46|9316.3|9196.3|9316.31|9196.31|9315.32|9195.32|10
1654036500000|2022-05-31 22:35:00|9316.18|9196.18|9316.5|9196.5|9316.66|9196.66|9316.18|9196.18|10
1654036510000|2022-05-31 22:35:10|9316.43|9196.43|9316.82|9196.82|9317.01|9197.01|9316.25|9196.25|9
1654036520000|2022-05-31 22:35:20|9316.8|9196.8|9316.9|9196.9|9316.9|9196.9|9316.62|9196.62|10
1654036530000|2022-05-31 22:35:30|9316.67|9196.67|9316.76|9196.76|9316.93|9196.93|9316.66|9196.66|8
1654036540000|2022-05-31 22:35:40|9316.75|9196.75|9315.13|9195.13|9316.75|9196.75|9315.13|9195.13|9
1654036550000|2022-05-31 22:35:50|9315.23|9195.23|9312.48|9192.48|9315.23|9195.23|9312.48|9192.48|9
1654036560000|2022-05-31 22:36:00|9312.33|9192.33|9311.7|9191.7|9312.33|9192.33|9311.4|9191.4|9
1654036570000|2022-05-31 22:36:10|9311.81|9191.81|9311.69|9191.69|9311.83|9191.83|9311.46|9191.46|9
1654036580000|2022-05-31 22:36:20|9311.68|9191.68|9311.21|9191.21|9311.7|9191.7|9311.21|9191.21|8
1654036590000|2022-05-31 22:36:30|9311.26|9191.26|9311.48|9191.48|9311.49|9191.49|9311.26|9191.26|8
1654036600000|2022-05-31 22:36:40|9311.51|9191.51|9312.99|9192.99|9312.99|9192.99|9311.51|9191.51|10
1654036610000|2022-05-31 22:36:50|9313.09|9193.09|9313.31|9193.31|9313.32|9193.32|9313.08|9193.08|8
1654036620000|2022-05-31 22:37:00|9313.37|9193.37|9313.03|9193.03|9313.94|9193.94|9313.03|9193.03|9
1654036630000|2022-05-31 22:37:10|9313.1|9193.1|9315.58|9195.58|9315.58|9195.58|9313.1|9193.1|10
1654036640000|2022-05-31 22:37:20|9315.57|9195.57|9317.39|9197.39|9317.39|9197.39|9315.41|9195.41|10
1654036650000|2022-05-31 22:37:30|9317.4|9197.4|9317.03|9197.03|9317.4|9197.4|9317.03|9197.03|9
1654036660000|2022-05-31 22:37:40|9316.66|9196.66|9317.27|9197.27|9317.79|9197.79|9316.66|9196.66|10
1654036670000|2022-05-31 22:37:50|9316.63|9196.63|9316.04|9196.04|9316.63|9196.63|9316.04|9196.04|10
1654036680000|2022-05-31 22:38:00|9316.32|9196.32|9315.78|9195.78|9316.35|9196.35|9315.78|9195.78|8
1654036690000|2022-05-31 22:38:10|9315.85|9195.85|9315.24|9195.24|9316.07|9196.07|9315.24|9195.24|8
1654036700000|2022-05-31 22:38:20|9315.36|9195.36|9316.42|9196.42|9316.42|9196.42|9315.31|9195.31|9
1654036710000|2022-05-31 22:38:30|9316.39|9196.39|9316.71|9196.71|9316.71|9196.71|9315.75|9195.75|8
1654036720000|2022-05-31 22:38:40|9316.52|9196.52|9317.84|9197.84|9317.84|9197.84|9316.52|9196.52|10
1654036730000|2022-05-31 22:38:50|9318.01|9198.01|9318.36|9198.36|9319.06|9199.06|9318.01|9198.01|9
1654036740000|2022-05-31 22:39:00|9318.27|9198.27|9317.96|9197.96|9318.42|9198.42|9317.96|9197.96|9
1654036750000|2022-05-31 22:39:10|9318.1|9198.1|9317.67|9197.67|9318.1|9198.1|9317.62|9197.62|8
1654036760000|2022-05-31 22:39:20|9317.74|9197.74|9318.01|9198.01|9318.01|9198.01|9317.32|9197.32|8
1654036770000|2022-05-31 22:39:30|9318.05|9198.05|9318.31|9198.31|9318.53|9198.53|9317.9|9197.9|10
1654036780000|2022-05-31 22:39:40|9318.22|9198.22|9318.34|9198.34|9318.37|9198.37|9318.13|9198.13|9
1654036790000|2022-05-31 22:39:50|9318.51|9198.51|9318.52|9198.52|9318.52|9198.52|9318.37|9198.37|7
1654036800000|2022-05-31 22:40:00|9318.47|9198.47|9319.02|9199.02|9319.02|9199.02|9318.47|9198.47|8
1654036810000|2022-05-31 22:40:10|9319.04|9199.04|9318.81|9198.81|9319.04|9199.04|9318.71|9198.71|9
1654036820000|2022-05-31 22:40:20|9318.7|9198.7|9318.6|9198.6|9318.82|9198.82|9318.37|9198.37|10
1654036830000|2022-05-31 22:40:30|9318.61|9198.61|9318.6|9198.6|9318.69|9198.69|9318.6|9198.6|6
1654036840000|2022-05-31 22:40:40|9318.69|9198.69|9318.46|9198.46|9318.72|9198.72|9318.11|9198.11|9
1654036850000|2022-05-31 22:40:50|9318.5|9198.5|9320.29|9200.29|9320.29|9200.29|9318.5|9198.5|10
1654036860000|2022-05-31 22:41:00|9320.5|9200.5|9320.34|9200.34|9320.57|9200.57|9320.01|9200.01|9
1654036870000|2022-05-31 22:41:10|9320.08|9200.08|9318.82|9198.82|9320.08|9200.08|9318.82|9198.82|9
1654036880000|2022-05-31 22:41:20|9318.78|9198.78|9318.16|9198.16|9318.92|9198.92|9318.07|9198.07|10
1654036890000|2022-05-31 22:41:30|9317.89|9197.89|9316.87|9196.87|9318.04|9198.04|9316.87|9196.87|9
1654036900000|2022-05-31 22:41:40|9316.78|9196.78|9319.15|9199.15|9319.15|9199.15|9316.15|9196.15|8
1654036910000|2022-05-31 22:41:50|9319.26|9199.26|9320.64|9200.64|9320.64|9200.64|9319.1|9199.1|10
1654036920000|2022-05-31 22:42:00|9321.02|9201.02|9322.26|9202.26|9322.26|9202.26|9321.02|9201.02|9
1654036930000|2022-05-31 22:42:10|9322.16|9202.16|9322.83|9202.83|9322.93|9202.93|9322.16|9202.16|10
1654036940000|2022-05-31 22:42:20|9323.05|9203.05|9323.08|9203.08|9323.15|9203.15|9322.78|9202.78|8
1654036950000|2022-05-31 22:42:30|9323.04|9203.04|9323.24|9203.24|9323.39|9203.39|9323.04|9203.04|10
1654036960000|2022-05-31 22:42:40|9323.2|9203.2|9323.4|9203.4|9323.4|9203.4|9323.2|9203.2|10
1654036970000|2022-05-31 22:42:50|9323.43|9203.43|9323.29|9203.29|9323.43|9203.43|9322.64|9202.64|9
1654036980000|2022-05-31 22:43:00|9323.84|9203.84|9328.41|9208.41|9328.41|9208.41|9323.84|9203.84|10
1654036990000|2022-05-31 22:43:10|9328.36|9208.36|9326.85|9206.85|9328.36|9208.36|9326.85|9206.85|8
1654037000000|2022-05-31 22:43:20|9327.05|9207.05|9328.91|9208.91|9328.91|9208.91|9326.76|9206.76|10
1654037010000|2022-05-31 22:43:30|9328.89|9208.89|9329.55|9209.55|9329.55|9209.55|9328.85|9208.85|9
1654037020000|2022-05-31 22:43:40|9329.45|9209.45|9331.34|9211.34|9331.34|9211.34|9329.45|9209.45|10
1654037030000|2022-05-31 22:43:50|9331.25|9211.25|9331.4|9211.4|9331.4|9211.4|9330.83|9210.83|9
1654037040000|2022-05-31 22:44:00|9331.45|9211.45|9330.69|9210.69|9331.45|9211.45|9330.45|9210.45|9
1654037050000|2022-05-31 22:44:10|9330.45|9210.45|9330.87|9210.87|9330.99|9210.99|9330.39|9210.39|10
1654037060000|2022-05-31 22:44:20|9330.47|9210.47|9330.16|9210.16|9330.47|9210.47|9330.11|9210.11|8
1654037070000|2022-05-31 22:44:30|9329.65|9209.65|9328.65|9208.65|9329.65|9209.65|9328.65|9208.65|10
1654037080000|2022-05-31 22:44:40|9328.75|9208.75|9328.23|9208.23|9328.77|9208.77|9328.23|9208.23|8
1654037090000|2022-05-31 22:44:50|9328.09|9208.09|9330.01|9210.01|9330.23|9210.23|9327.99|9207.99|8
1654037100000|2022-05-31 22:45:00|9330.26|9210.26|9330.8|9210.8|9330.98|9210.98|9329.81|9209.81|9
1654037110000|2022-05-31 22:45:10|9330.91|9210.91|9331.39|9211.39|9331.4|9211.4|9330.91|9210.91|10
1654037120000|2022-05-31 22:45:20|9331|9211|9331.35|9211.35|9331.35|9211.35|9331|9211|10
1654037130000|2022-05-31 22:45:30|9331|9211|9331.03|9211.03|9331.03|9211.03|9330.45|9210.45|10
1654037140000|2022-05-31 22:45:40|9331.08|9211.08|9331.5|9211.5|9331.6|9211.6|9331.08|9211.08|8
1654037150000|2022-05-31 22:45:50|9331.7|9211.7|9335.14|9215.14|9335.14|9215.14|9331.7|9211.7|10
1654037160000|2022-05-31 22:46:00|9335.2|9215.2|9337.37|9217.37|9337.37|9217.37|9335.2|9215.2|10
1654037170000|2022-05-31 22:46:10|9337.44|9217.44|9338.55|9218.55|9338.55|9218.55|9337.25|9217.25|10
1654037180000|2022-05-31 22:46:20|9339.08|9219.08|9341.64|9221.64|9341.64|9221.64|9338.86|9218.86|10
1654037190000|2022-05-31 22:46:30|9341.67|9221.67|9342.55|9222.55|9343.73|9223.73|9341.67|9221.67|10
1654037200000|2022-05-31 22:46:40|9342.53|9222.53|9344.36|9224.36|9344.36|9224.36|9342.53|9222.53|10
1654037210000|2022-05-31 22:46:50|9344.38|9224.38|9344.98|9224.98|9345.51|9225.51|9344.38|9224.38|10
1654037220000|2022-05-31 22:47:00|9344.56|9224.56|9344.6|9224.6|9346.31|9226.31|9344.56|9224.56|9
1654037230000|2022-05-31 22:47:10|9344.4|9224.4|9344.67|9224.67|9344.67|9224.67|9344.25|9224.25|9
1654037240000|2022-05-31 22:47:20|9344.45|9224.45|9345.03|9225.03|9345.21|9225.21|9344.36|9224.36|9
1654037250000|2022-05-31 22:47:30|9345.08|9225.08|9347.77|9227.77|9347.98|9227.98|9345.08|9225.08|9
1654037260000|2022-05-31 22:47:40|9347.87|9227.87|9349.98|9229.98|9349.98|9229.98|9347.85|9227.85|10
1654037270000|2022-05-31 22:47:50|9350.15|9230.15|9353.28|9233.28|9353.28|9233.28|9350.15|9230.15|10
1654037280000|2022-05-31 22:48:00|9353.37|9233.37|9350.53|9230.53|9353.37|9233.37|9350.53|9230.53|9
1654037290000|2022-05-31 22:48:10|9349.49|9229.49|9349.71|9229.71|9349.96|9229.96|9349.49|9229.49|8
1654037300000|2022-05-31 22:48:20|9349.7|9229.7|9349.28|9229.28|9349.7|9229.7|9349.06|9229.06|9
1654037310000|2022-05-31 22:48:30|9349.27|9229.27|9350.25|9230.25|9350.25|9230.25|9348.24|9228.24|9
1654037320000|2022-05-31 22:48:40|9350.69|9230.69|9351.86|9231.86|9351.86|9231.86|9350.69|9230.69|10
1654037330000|2022-05-31 22:48:50|9351.93|9231.93|9353.12|9233.12|9353.28|9233.28|9351.93|9231.93|10
1654037340000|2022-05-31 22:49:00|9353.99|9233.99|9353.67|9233.67|9353.99|9233.99|9353.5|9233.5|10
1654037350000|2022-05-31 22:49:10|9353.52|9233.52|9351.96|9231.96|9353.52|9233.52|9351.89|9231.89|7
1654037360000|2022-05-31 22:49:20|9352.07|9232.07|9351.97|9231.97|9352.3|9232.3|9351.97|9231.97|9
1654037370000|2022-05-31 22:49:30|9351.86|9231.86|9351.87|9231.87|9352.12|9232.12|9351.7|9231.7|10
1654037380000|2022-05-31 22:49:40|9352.1|9232.1|9352.31|9232.31|9352.43|9232.43|9352.1|9232.1|10
1654037390000|2022-05-31 22:49:50|9352.27|9232.27|9352.06|9232.06|9352.4|9232.4|9352.01|9232.01|9
1654037400000|2022-05-31 22:50:00|9351.85|9231.85|9351.84|9231.84|9351.89|9231.89|9351.62|9231.62|9
1654037410000|2022-05-31 22:50:10|9351.8|9231.8|9350.02|9230.02|9352.1|9232.1|9350.02|9230.02|10
1654037420000|2022-05-31 22:50:20|9349.91|9229.91|9349.17|9229.17|9349.91|9229.91|9349.17|9229.17|9
1654037430000|2022-05-31 22:50:30|9349.05|9229.05|9348.02|9228.02|9349.27|9229.27|9348.02|9228.02|9
1654037440000|2022-05-31 22:50:40|9348.04|9228.04|9347.82|9227.82|9348.2|9228.2|9347.64|9227.64|9
1654037450000|2022-05-31 22:50:50|9347.61|9227.61|9347.85|9227.85|9347.97|9227.97|9347.54|9227.54|10
1654037460000|2022-05-31 22:51:00|9347.95|9227.95|9350.04|9230.04|9350.04|9230.04|9347.95|9227.95|10
1654037470000|2022-05-31 22:51:10|9350.21|9230.21|9353.91|9233.91|9354.65|9234.65|9350.21|9230.21|10
1654037480000|2022-05-31 22:51:20|9353.6|9233.6|9354|9234|9354.04|9234.04|9353.47|9233.47|10
1654037490000|2022-05-31 22:51:30|9353.86|9233.86|9352.64|9232.64|9353.86|9233.86|9352.64|9232.64|8
1654037500000|2022-05-31 22:51:40|9352.45|9232.45|9349.94|9229.94|9352.45|9232.45|9349.94|9229.94|10
1654037510000|2022-05-31 22:51:50|9350.17|9230.17|9347.71|9227.71|9350.17|9230.17|9347.71|9227.71|10
1654037520000|2022-05-31 22:52:00|9347.84|9227.84|9346.7|9226.7|9347.84|9227.84|9345.93|9225.93|10
1654037530000|2022-05-31 22:52:10|9346.58|9226.58|9345.15|9225.15|9346.58|9226.58|9345.15|9225.15|9
1654037540000|2022-05-31 22:52:20|9345.06|9225.06|9344.49|9224.49|9345.33|9225.33|9344.49|9224.49|10
1654037550000|2022-05-31 22:52:30|9344.54|9224.54|9344.21|9224.21|9344.69|9224.69|9343.59|9223.59|10
1654037560000|2022-05-31 22:52:40|9344.06|9224.06|9344.6|9224.6|9344.6|9224.6|9344.05|9224.05|7
1654037570000|2022-05-31 22:52:50|9344.67|9224.67|9347.09|9227.09|9347.13|9227.13|9344.54|9224.54|10
1654037580000|2022-05-31 22:53:00|9346.99|9226.99|9347.69|9227.69|9347.8|9227.8|9346.92|9226.92|8
1654037590000|2022-05-31 22:53:10|9348.23|9228.23|9352.04|9232.04|9352.04|9232.04|9348.23|9228.23|10
1654037600000|2022-05-31 22:53:20|9351.93|9231.93|9352.66|9232.66|9352.77|9232.77|9351.81|9231.81|10
1654037610000|2022-05-31 22:53:30|9352.79|9232.79|9358.57|9238.57|9358.57|9238.57|9352.79|9232.79|9
1654037620000|2022-05-31 22:53:40|9358.89|9238.89|9361.48|9241.48|9361.48|9241.48|9358.89|9238.89|9
1654037630000|2022-05-31 22:53:50|9361.47|9241.47|9360.86|9240.86|9361.64|9241.64|9360.79|9240.79|10
1654037640000|2022-05-31 22:54:00|9360.8|9240.8|9360.18|9240.18|9360.8|9240.8|9360.18|9240.18|9
1654037650000|2022-05-31 22:54:10|9360.27|9240.27|9361.24|9241.24|9361.24|9241.24|9360.24|9240.24|9
1654037660000|2022-05-31 22:54:20|9361.23|9241.23|9359.79|9239.79|9361.23|9241.23|9359.79|9239.79|10
1654037670000|2022-05-31 22:54:30|9359.64|9239.64|9358.99|9238.99|9359.87|9239.87|9358.99|9238.99|10
1654037680000|2022-05-31 22:54:40|9359.07|9239.07|9356.94|9236.94|9359.07|9239.07|9356.87|9236.87|8
1654037690000|2022-05-31 22:54:50|9357.05|9237.05|9357.61|9237.61|9357.78|9237.78|9357.05|9237.05|9
1654037700000|2022-05-31 22:55:00|9357.72|9237.72|9357.25|9237.25|9357.93|9237.93|9357.1|9237.1|8
1654037710000|2022-05-31 22:55:10|9357.2|9237.2|9355.75|9235.75|9357.2|9237.2|9355.7|9235.7|8
1654037720000|2022-05-31 22:55:20|9355.61|9235.61|9355.93|9235.93|9355.93|9235.93|9354.49|9234.49|9
1654037730000|2022-05-31 22:55:30|9356.17|9236.17|9358.87|9238.87|9358.87|9238.87|9356.17|9236.17|9
1654037740000|2022-05-31 22:55:40|9359.16|9239.16|9360.09|9240.09|9360.09|9240.09|9357.77|9237.77|10
1654037750000|2022-05-31 22:55:50|9360.28|9240.28|9360.91|9240.91|9360.94|9240.94|9360.12|9240.12|10
1654037760000|2022-05-31 22:56:00|9361.26|9241.26|9364.88|9244.88|9364.88|9244.88|9361.26|9241.26|10
1654037770000|2022-05-31 22:56:10|9364.79|9244.79|9364.2|9244.2|9365.15|9245.15|9364.2|9244.2|10
1654037780000|2022-05-31 22:56:20|9364.09|9244.09|9363.37|9243.37|9364.09|9244.09|9363.37|9243.37|10
1654037790000|2022-05-31 22:56:30|9363.76|9243.76|9363.56|9243.56|9363.79|9243.79|9362.71|9242.71|9
1654037800000|2022-05-31 22:56:40|9363.46|9243.46|9363.01|9243.01|9363.52|9243.52|9363.01|9243.01|9
1654037810000|2022-05-31 22:56:50|9363.1|9243.1|9363.63|9243.63|9363.63|9243.63|9362.86|9242.86|10
1654037820000|2022-05-31 22:57:00|9363.79|9243.79|9363.64|9243.64|9363.87|9243.87|9363.64|9243.64|9
1654037830000|2022-05-31 22:57:10|9363.57|9243.57|9363.31|9243.31|9363.57|9243.57|9362.94|9242.94|9
1654037840000|2022-05-31 22:57:20|9363.3|9243.3|9362.19|9242.19|9363.3|9243.3|9362.12|9242.12|10
1654037850000|2022-05-31 22:57:30|9362.14|9242.14|9360.95|9240.95|9362.17|9242.17|9360.58|9240.58|10
1654037860000|2022-05-31 22:57:40|9360.86|9240.86|9360.66|9240.66|9361.23|9241.23|9360.66|9240.66|8
1654037870000|2022-05-31 22:57:50|9360.62|9240.62|9361.63|9241.63|9361.63|9241.63|9360.39|9240.39|6
1654037880000|2022-05-31 22:58:00|9361.77|9241.77|9362.47|9242.47|9362.76|9242.76|9361.77|9241.77|9
1654037890000|2022-05-31 22:58:10|9362.16|9242.16|9362.99|9242.99|9363.2|9243.2|9361.72|9241.72|9
1654037900000|2022-05-31 22:58:20|9362.72|9242.72|9363.24|9243.24|9363.24|9243.24|9362.72|9242.72|9
1654037910000|2022-05-31 22:58:30|9363.4|9243.4|9366.19|9246.19|9366.19|9246.19|9363.12|9243.12|9
1654037920000|2022-05-31 22:58:40|9366.45|9246.45|9369.92|9249.92|9369.92|9249.92|9366.45|9246.45|9
1654037930000|2022-05-31 22:58:50|9370.15|9250.15|9369.57|9249.57|9370.15|9250.15|9369.44|9249.44|10
1654037940000|2022-05-31 22:59:00|9369.69|9249.69|9369.69|9249.69|9370.27|9250.27|9369.69|9249.69|10
1654037950000|2022-05-31 22:59:10|9369.78|9249.78|9371.97|9251.97|9371.98|9251.98|9369.68|9249.68|8
1654037960000|2022-05-31 22:59:20|9371.75|9251.75|9371.7|9251.7|9371.76|9251.76|9371.61|9251.61|9
1654037970000|2022-05-31 22:59:30|9371.77|9251.77|9371.94|9251.94|9372.12|9252.12|9371.11|9251.11|10
1654037980000|2022-05-31 22:59:40|9371.74|9251.74|9373.13|9253.13|9373.42|9253.42|9371.63|9251.63|9
1654037990000|2022-05-31 22:59:50|9373.25|9253.25|9375.54|9255.54|9375.87|9255.87|9373.25|9253.25|10
1654038000000|2022-05-31 23:00:00|9375.41|9255.41|9375.87|9255.87|9375.87|9255.87|9375.05|9255.05|9
1654038010000|2022-05-31 23:00:10|9375.94|9255.94|9374.98|9254.98|9377.04|9257.04|9374.98|9254.98|8
1654038020000|2022-05-31 23:00:20|9374.46|9254.46|9374.38|9254.38|9374.56|9254.56|9374.05|9254.05|10
1654038030000|2022-05-31 23:00:30|9374.37|9254.37|9373.59|9253.59|9374.45|9254.45|9373.59|9253.59|8
1654038040000|2022-05-31 23:00:40|9373.55|9253.55|9373.68|9253.68|9373.96|9253.96|9373.55|9253.55|8
1654038050000|2022-05-31 23:00:50|9373.64|9253.64|9372.72|9252.72|9374.27|9254.27|9372.72|9252.72|10
1654038060000|2022-05-31 23:01:00|9372.68|9252.68|9371.2|9251.2|9373.07|9253.07|9371.2|9251.2|10
1654038070000|2022-05-31 23:01:10|9370.85|9250.85|9369.27|9249.27|9370.95|9250.95|9369.27|9249.27|10
1654038080000|2022-05-31 23:01:20|9369.37|9249.37|9369.28|9249.28|9370.24|9250.24|9368.93|9248.93|10
1654038090000|2022-05-31 23:01:30|9369.33|9249.33|9371.6|9251.6|9371.6|9251.6|9369.33|9249.33|8
1654038100000|2022-05-31 23:01:40|9371.51|9251.51|9370.31|9250.31|9371.6|9251.6|9369.76|9249.76|10
1654038110000|2022-05-31 23:01:50|9370.27|9250.27|9370.48|9250.48|9370.99|9250.99|9370.21|9250.21|10
1654038120000|2022-05-31 23:02:00|9370.5|9250.5|9370.37|9250.37|9370.55|9250.55|9370.3|9250.3|8
1654038130000|2022-05-31 23:02:10|9369.85|9249.85|9370.7|9250.7|9370.74|9250.74|9368.94|9248.94|10
1654038140000|2022-05-31 23:02:20|9370.53|9250.53|9369.69|9249.69|9370.57|9250.57|9369.69|9249.69|10
1654038150000|2022-05-31 23:02:30|9369.74|9249.74|9370.7|9250.7|9370.77|9250.77|9369.74|9249.74|9
1654038160000|2022-05-31 23:02:40|9370.78|9250.78|9370.35|9250.35|9370.84|9250.84|9370.03|9250.03|9
1654038170000|2022-05-31 23:02:50|9370.59|9250.59|9370.58|9250.58|9370.73|9250.73|9370.27|9250.27|9
1654038180000|2022-05-31 23:03:00|9370.54|9250.54|9370.07|9250.07|9370.54|9250.54|9370.06|9250.06|10
1654038190000|2022-05-31 23:03:10|9370.1|9250.1|9370.22|9250.22|9370.52|9250.52|9370.02|9250.02|9
1654038200000|2022-05-31 23:03:20|9370.32|9250.32|9370.13|9250.13|9370.68|9250.68|9370.13|9250.13|10
1654038210000|2022-05-31 23:03:30|9370.09|9250.09|9369.43|9249.43|9370.09|9250.09|9369.37|9249.37|10
1654038220000|2022-05-31 23:03:40|9369.28|9249.28|9368.68|9248.68|9369.28|9249.28|9368.63|9248.63|8
1654038230000|2022-05-31 23:03:50|9368.65|9248.65|9368.79|9248.79|9368.85|9248.85|9368.32|9248.32|9
1654038240000|2022-05-31 23:04:00|9368.77|9248.77|9368.57|9248.57|9368.79|9248.79|9368.44|9248.44|9
1654038250000|2022-05-31 23:04:10|9368.54|9248.54|9367.89|9247.89|9368.54|9248.54|9367.89|9247.89|8
1654038260000|2022-05-31 23:04:20|9367.85|9247.85|9366.8|9246.8|9367.85|9247.85|9366.75|9246.75|8
1654038270000|2022-05-31 23:04:30|9366.74|9246.74|9368.91|9248.91|9368.91|9248.91|9366.74|9246.74|9
1654038280000|2022-05-31 23:04:40|9369.12|9249.12|9369.55|9249.55|9369.55|9249.55|9369.12|9249.12|10
1654038290000|2022-05-31 23:04:50|9369.6|9249.6|9369.18|9249.18|9370.11|9250.11|9369.12|9249.12|8
1654038300000|2022-05-31 23:05:00|9369.17|9249.17|9368.74|9248.74|9369.3|9249.3|9368.61|9248.61|8
1654038310000|2022-05-31 23:05:10|9368.94|9248.94|9369.13|9249.13|9369.13|9249.13|9368.7|9248.7|8
1654038320000|2022-05-31 23:05:20|9369.1|9249.1|9368.9|9248.9|9369.1|9249.1|9368.88|9248.88|6
1654038330000|2022-05-31 23:05:30|9368.88|9248.88|9368.53|9248.53|9368.89|9248.89|9368.53|9248.53|10
1654038340000|2022-05-31 23:05:40|9368.59|9248.59|9368.88|9248.88|9368.9|9248.9|9368.56|9248.56|9
1654038350000|2022-05-31 23:05:50|9368.89|9248.89|9369.76|9249.76|9370.27|9250.27|9368.89|9248.89|9
1654038360000|2022-05-31 23:06:00|9369.8|9249.8|9367.84|9247.84|9369.8|9249.8|9367.84|9247.84|9
1654038370000|2022-05-31 23:06:10|9367.5|9247.5|9364.95|9244.95|9367.5|9247.5|9364.95|9244.95|10
1654038380000|2022-05-31 23:06:20|9363.99|9243.99|9361.68|9241.68|9363.99|9243.99|9361.68|9241.68|10
1654038390000|2022-05-31 23:06:30|9361.28|9241.28|9359.69|9239.69|9361.28|9241.28|9359.38|9239.38|10
1654038400000|2022-05-31 23:06:40|9359.67|9239.67|9358.34|9238.34|9359.68|9239.68|9358.21|9238.21|10
1654038410000|2022-05-31 23:06:50|9358.43|9238.43|9359.42|9239.42|9359.68|9239.68|9358.43|9238.43|8
1654038420000|2022-05-31 23:07:00|9359.4|9239.4|9360.06|9240.06|9360.42|9240.42|9359.4|9239.4|9
1654038430000|2022-05-31 23:07:10|9360.08|9240.08|9359.68|9239.68|9360.08|9240.08|9359.68|9239.68|9
1654038440000|2022-05-31 23:07:20|9359.65|9239.65|9360.18|9240.18|9360.18|9240.18|9359.65|9239.65|7
1654038450000|2022-05-31 23:07:30|9360.11|9240.11|9358.49|9238.49|9360.11|9240.11|9358.49|9238.49|10
1654038460000|2022-05-31 23:07:40|9358.45|9238.45|9356.92|9236.92|9358.45|9238.45|9356.92|9236.92|10
1654038470000|2022-05-31 23:07:50|9356.95|9236.95|9355.95|9235.95|9356.95|9236.95|9355.95|9235.95|10
1654038480000|2022-05-31 23:08:00|9355.68|9235.68|9355.95|9235.95|9356.35|9236.35|9355.68|9235.68|9
1654038490000|2022-05-31 23:08:10|9355.84|9235.84|9355.93|9235.93|9355.99|9235.99|9355.61|9235.61|9
1654038500000|2022-05-31 23:08:20|9356.02|9236.02|9355.66|9235.66|9356.38|9236.38|9355.66|9235.66|9
1654038510000|2022-05-31 23:08:30|9355.72|9235.72|9355.37|9235.37|9355.72|9235.72|9355.37|9235.37|9
1654038520000|2022-05-31 23:08:40|9355.24|9235.24|9354.47|9234.47|9355.24|9235.24|9354.45|9234.45|8
1654038530000|2022-05-31 23:08:50|9354.43|9234.43|9353.29|9233.29|9354.43|9234.43|9353.29|9233.29|10
1654038540000|2022-05-31 23:09:00|9353.13|9233.13|9352.87|9232.87|9353.16|9233.16|9352.81|9232.81|9
1654038550000|2022-05-31 23:09:10|9352.98|9232.98|9352.07|9232.07|9352.98|9232.98|9351.96|9231.96|10
1654038560000|2022-05-31 23:09:20|9352.22|9232.22|9352.37|9232.37|9352.43|9232.43|9352.21|9232.21|9
1654038570000|2022-05-31 23:09:30|9352.05|9232.05|9348.42|9228.42|9352.05|9232.05|9348.42|9228.42|10
1654038580000|2022-05-31 23:09:40|9348.6|9228.6|9348.88|9228.88|9348.97|9228.97|9348.55|9228.55|9
1654038590000|2022-05-31 23:09:50|9349.02|9229.02|9347.81|9227.81|9349.16|9229.16|9347.81|9227.81|10
1654038600000|2022-05-31 23:10:00|9347.67|9227.67|9347.93|9227.93|9348.28|9228.28|9347.67|9227.67|10
1654038610000|2022-05-31 23:10:10|9347.87|9227.87|9347.55|9227.55|9347.93|9227.93|9347.5|9227.5|9
1654038620000|2022-05-31 23:10:20|9347.87|9227.87|9348.09|9228.09|9348.15|9228.15|9347.75|9227.75|9
1654038630000|2022-05-31 23:10:30|9348.31|9228.31|9348.88|9228.88|9348.88|9228.88|9348.31|9228.31|10
1654038640000|2022-05-31 23:10:40|9348.79|9228.79|9348.67|9228.67|9348.79|9228.79|9348.59|9228.59|8
1654038650000|2022-05-31 23:10:50|9348.62|9228.62|9346.85|9226.85|9348.62|9228.62|9346.75|9226.75|10
1654038660000|2022-05-31 23:11:00|9346.69|9226.69|9346.21|9226.21|9346.69|9226.69|9346.1|9226.1|10
1654038670000|2022-05-31 23:11:10|9346.72|9226.72|9346.37|9226.37|9346.72|9226.72|9346.19|9226.19|9
1654038680000|2022-05-31 23:11:20|9346.46|9226.46|9346.72|9226.72|9346.84|9226.84|9346.35|9226.35|9
1654038690000|2022-05-31 23:11:30|9346.74|9226.74|9346.8|9226.8|9346.88|9226.88|9346.69|9226.69|8
1654038700000|2022-05-31 23:11:40|9346.89|9226.89|9345.97|9225.97|9346.89|9226.89|9345.97|9225.97|9
1654038710000|2022-05-31 23:11:50|9345.48|9225.48|9345|9225|9345.48|9225.48|9345|9225|9
1654038720000|2022-05-31 23:12:00|9345.25|9225.25|9345.96|9225.96|9346.04|9226.04|9345.25|9225.25|9
1654038730000|2022-05-31 23:12:10|9345.97|9225.97|9346.3|9226.3|9346.3|9226.3|9345.95|9225.95|8
1654038740000|2022-05-31 23:12:20|9346.43|9226.43|9347.39|9227.39|9347.4|9227.4|9346.39|9226.39|10
1654038750000|2022-05-31 23:12:30|9347.4|9227.4|9347.84|9227.84|9347.84|9227.84|9347.4|9227.4|10
1654038760000|2022-05-31 23:12:40|9348|9228|9348.76|9228.76|9348.76|9228.76|9348|9228|8
1654038770000|2022-05-31 23:12:50|9348.66|9228.66|9348.8|9228.8|9348.8|9228.8|9348.58|9228.58|10
1654038780000|2022-05-31 23:13:00|9348.83|9228.83|9348.76|9228.76|9349.01|9229.01|9348.76|9228.76|9
1654038790000|2022-05-31 23:13:10|9348.65|9228.65|9348.55|9228.55|9348.75|9228.75|9348.54|9228.54|7
1654038800000|2022-05-31 23:13:20|9348.56|9228.56|9347.94|9227.94|9348.93|9228.93|9347.94|9227.94|10
1654038810000|2022-05-31 23:13:30|9347.83|9227.83|9347.71|9227.71|9348.26|9228.26|9347.71|9227.71|9
1654038820000|2022-05-31 23:13:40|9347.76|9227.76|9348.19|9228.19|9348.19|9228.19|9347.32|9227.32|7
1654038830000|2022-05-31 23:13:50|9348.18|9228.18|9347.92|9227.92|9348.29|9228.29|9347.92|9227.92|7
1654038840000|2022-05-31 23:14:00|9347.93|9227.93|9348.81|9228.81|9348.81|9228.81|9347.8|9227.8|9
1654038850000|2022-05-31 23:14:10|9348.67|9228.67|9348.43|9228.43|9348.67|9228.67|9348.43|9228.43|7
1654038860000|2022-05-31 23:14:20|9347.72|9227.72|9347.14|9227.14|9347.72|9227.72|9347.03|9227.03|7
1654038870000|2022-05-31 23:14:30|9347.07|9227.07|9346.81|9226.81|9347.07|9227.07|9346.81|9226.81|8
1654038880000|2022-05-31 23:14:40|9346.52|9226.52|9346.8|9226.8|9346.8|9226.8|9346.52|9226.52|9
1654038890000|2022-05-31 23:14:50|9346.76|9226.76|9346.56|9226.56|9346.81|9226.81|9346.56|9226.56|9
1654038900000|2022-05-31 23:15:00|9346.47|9226.47|9347.47|9227.47|9347.48|9227.48|9346.34|9226.34|9
1654038910000|2022-05-31 23:15:10|9347.53|9227.53|9348.09|9228.09|9348.09|9228.09|9347.53|9227.53|10
1654038920000|2022-05-31 23:15:20|9348.11|9228.11|9349.02|9229.02|9349.31|9229.31|9348.11|9228.11|9
1654038930000|2022-05-31 23:15:30|9349.14|9229.14|9349.81|9229.81|9349.81|9229.81|9349.09|9229.09|8
1654038940000|2022-05-31 23:15:40|9349.73|9229.73|9348.91|9228.91|9349.73|9229.73|9348.91|9228.91|10
1654038950000|2022-05-31 23:15:50|9349.44|9229.44|9349.29|9229.29|9349.44|9229.44|9348.98|9228.98|9
1654038960000|2022-05-31 23:16:00|9349.12|9229.12|9348.73|9228.73|9349.22|9229.22|9348.73|9228.73|6
1654038970000|2022-05-31 23:16:10|9348.46|9228.46|9345.51|9225.51|9348.46|9228.46|9345.51|9225.51|9
1654038980000|2022-05-31 23:16:20|9345.28|9225.28|9344.69|9224.69|9345.28|9225.28|9344.35|9224.35|10
1654038990000|2022-05-31 23:16:30|9344.66|9224.66|9343.6|9223.6|9344.7|9224.7|9343.35|9223.35|8
1654039000000|2022-05-31 23:16:40|9343.63|9223.63|9343.54|9223.54|9343.76|9223.76|9343.06|9223.06|9
1654039010000|2022-05-31 23:16:50|9343.81|9223.81|9344.18|9224.18|9344.37|9224.37|9343.81|9223.81|9
1654039020000|2022-05-31 23:17:00|9344.49|9224.49|9345.45|9225.45|9345.71|9225.71|9344.49|9224.49|7
1654039030000|2022-05-31 23:17:10|9345.31|9225.31|9347.46|9227.46|9347.46|9227.46|9345.31|9225.31|9
1654039040000|2022-05-31 23:17:20|9347.47|9227.47|9346.95|9226.95|9347.55|9227.55|9346.86|9226.86|9
1654039050000|2022-05-31 23:17:30|9346.96|9226.96|9346.69|9226.69|9347.23|9227.23|9346.59|9226.59|9
1654039060000|2022-05-31 23:17:40|9345.84|9225.84|9345.74|9225.74|9345.86|9225.86|9345.74|9225.74|8
1654039070000|2022-05-31 23:17:50|9345.71|9225.71|9345.91|9225.91|9346.03|9226.03|9345.71|9225.71|5
1654039080000|2022-05-31 23:18:00|9345.81|9225.81|9345.24|9225.24|9345.81|9225.81|9345|9225|7
1654039090000|2022-05-31 23:18:10|9345.12|9225.12|9345.4|9225.4|9345.52|9225.52|9345.12|9225.12|10
1654039100000|2022-05-31 23:18:20|9345.43|9225.43|9344.75|9224.75|9345.43|9225.43|9344.75|9224.75|8
1654039110000|2022-05-31 23:18:30|9344.73|9224.73|9344.23|9224.23|9344.75|9224.75|9344.07|9224.07|7
1654039120000|2022-05-31 23:18:40|9344.18|9224.18|9344.22|9224.22|9344.23|9224.23|9344.14|9224.14|6
1654039130000|2022-05-31 23:18:50|9344.24|9224.24|9344.07|9224.07|9344.36|9224.36|9344.07|9224.07|8
1654039140000|2022-05-31 23:19:00|9344.15|9224.15|9343.68|9223.68|9344.15|9224.15|9343.68|9223.68|9
1654039150000|2022-05-31 23:19:10|9343.61|9223.61|9343.62|9223.62|9343.79|9223.79|9343.32|9223.32|10
1654039160000|2022-05-31 23:19:20|9343.61|9223.61|9345|9225|9345|9225|9343.61|9223.61|10
1654039170000|2022-05-31 23:19:30|9345.08|9225.08|9346.01|9226.01|9346.01|9226.01|9345.08|9225.08|9
1654039180000|2022-05-31 23:19:40|9345.91|9225.91|9346.95|9226.95|9346.95|9226.95|9345.91|9225.91|9
1654039190000|2022-05-31 23:19:50|9347.08|9227.08|9347.66|9227.66|9347.79|9227.79|9346.98|9226.98|10
1654039200000|2022-05-31 23:20:00|9347.85|9227.85|9348.73|9228.73|9348.8|9228.8|9347.81|9227.81|9
1654039210000|2022-05-31 23:20:10|9348.67|9228.67|9348.96|9228.96|9348.96|9228.96|9348.61|9228.61|6
1654039220000|2022-05-31 23:20:20|9349.42|9229.42|9349.21|9229.21|9349.42|9229.42|9349.03|9229.03|9
1654039230000|2022-05-31 23:20:30|9349.27|9229.27|9349.58|9229.58|9349.58|9229.58|9349.16|9229.16|9
1654039240000|2022-05-31 23:20:40|9349.42|9229.42|9350.06|9230.06|9350.06|9230.06|9349.19|9229.19|10
1654039250000|2022-05-31 23:20:50|9350.05|9230.05|9350.25|9230.25|9350.25|9230.25|9349.84|9229.84|9
1654039260000|2022-05-31 23:21:00|9350.3|9230.3|9350.63|9230.63|9350.88|9230.88|9350.3|9230.3|10
1654039270000|2022-05-31 23:21:10|9350.47|9230.47|9350.95|9230.95|9351.25|9231.25|9350.47|9230.47|9
1654039280000|2022-05-31 23:21:20|9351|9231|9351|9231|9351.14|9231.14|9350.93|9230.93|8
1654039290000|2022-05-31 23:21:30|9351.05|9231.05|9351.07|9231.07|9351.18|9231.18|9350.98|9230.98|10
1654039300000|2022-05-31 23:21:40|9351.03|9231.03|9351.32|9231.32|9351.36|9231.36|9351.03|9231.03|10
1654039310000|2022-05-31 23:21:50|9351.27|9231.27|9350.53|9230.53|9351.27|9231.27|9350.5|9230.5|7
1654039320000|2022-05-31 23:22:00|9350.54|9230.54|9351.88|9231.88|9351.88|9231.88|9350.48|9230.48|10
1654039330000|2022-05-31 23:22:10|9352|9232|9352.39|9232.39|9352.39|9232.39|9352|9232|9
1654039340000|2022-05-31 23:22:20|9352.38|9232.38|9354.59|9234.59|9354.59|9234.59|9352.21|9232.21|8
1654039350000|2022-05-31 23:22:30|9354.56|9234.56|9355.3|9235.3|9355.3|9235.3|9354.56|9234.56|10
1654039360000|2022-05-31 23:22:40|9355.34|9235.34|9356.52|9236.52|9356.52|9236.52|9355.34|9235.34|8
1654039370000|2022-05-31 23:22:50|9356.65|9236.65|9356.89|9236.89|9356.89|9236.89|9356.37|9236.37|9
1654039380000|2022-05-31 23:23:00|9357.19|9237.19|9358.1|9238.1|9358.46|9238.46|9357.19|9237.19|8
1654039390000|2022-05-31 23:23:10|9358.59|9238.59|9359.97|9239.97|9359.97|9239.97|9358.59|9238.59|9
1654039400000|2022-05-31 23:23:20|9360.37|9240.37|9364.86|9244.86|9364.97|9244.97|9360.37|9240.37|9
1654039410000|2022-05-31 23:23:30|9364.9|9244.9|9365.9|9245.9|9365.9|9245.9|9364.86|9244.86|10
1654039420000|2022-05-31 23:23:40|9365.89|9245.89|9371.21|9251.21|9371.26|9251.26|9365.88|9245.88|10
1654039430000|2022-05-31 23:23:50|9371.75|9251.75|9371.69|9251.69|9371.88|9251.88|9369.96|9249.96|10
1654039440000|2022-05-31 23:24:00|9372.01|9252.01|9371.24|9251.24|9372.01|9252.01|9371.2|9251.2|8
1654039450000|2022-05-31 23:24:10|9371.03|9251.03|9367.55|9247.55|9371.1|9251.1|9367.55|9247.55|10
1654039460000|2022-05-31 23:24:20|9367.64|9247.64|9368.48|9248.48|9368.49|9248.49|9367.64|9247.64|9
1654039470000|2022-05-31 23:24:30|9368.4|9248.4|9367.76|9247.76|9368.4|9248.4|9367.76|9247.76|9
1654039480000|2022-05-31 23:24:40|9367.66|9247.66|9368.33|9248.33|9368.46|9248.46|9367.66|9247.66|10
1654039490000|2022-05-31 23:24:50|9368.41|9248.41|9367.99|9247.99|9368.98|9248.98|9367.95|9247.95|10
1654039500000|2022-05-31 23:25:00|9367.94|9247.94|9367.63|9247.63|9368.69|9248.69|9367.61|9247.61|10
1654039510000|2022-05-31 23:25:10|9368.4|9248.4|9367.98|9247.98|9368.64|9248.64|9367.98|9247.98|10
1654039520000|2022-05-31 23:25:20|9367.96|9247.96|9367.76|9247.76|9367.96|9247.96|9367.68|9247.68|9
1654039530000|2022-05-31 23:25:30|9367.73|9247.73|9369.04|9249.04|9369.04|9249.04|9367.1|9247.1|10
1654039540000|2022-05-31 23:25:40|9369.09|9249.09|9371.3|9251.3|9371.3|9251.3|9369.09|9249.09|10
1654039550000|2022-05-31 23:25:50|9371.56|9251.56|9372.76|9252.76|9372.76|9252.76|9371.56|9251.56|10
1654039560000|2022-05-31 23:26:00|9372.77|9252.77|9371.3|9251.3|9372.77|9252.77|9371.3|9251.3|10
1654039570000|2022-05-31 23:26:10|9371.16|9251.16|9370.47|9250.47|9371.16|9251.16|9370.47|9250.47|9
1654039580000|2022-05-31 23:26:20|9370.53|9250.53|9369.67|9249.67|9370.53|9250.53|9369.42|9249.42|9
1654039590000|2022-05-31 23:26:30|9369.76|9249.76|9369.83|9249.83|9370|9250|9369.25|9249.25|9
1654039600000|2022-05-31 23:26:40|9369.85|9249.85|9370.22|9250.22|9370.22|9250.22|9369.59|9249.59|9
1654039610000|2022-05-31 23:26:50|9370.13|9250.13|9370.74|9250.74|9370.74|9250.74|9370.13|9250.13|8
1654039620000|2022-05-31 23:27:00|9370.78|9250.78|9370.77|9250.77|9370.78|9250.78|9370.77|9250.77|2
1654039980000|2022-05-31 23:33:00|9370.08|9250.08|9368.78|9248.78|9370.08|9250.08|9368.72|9248.72|7
1654039990000|2022-05-31 23:33:10|9368.51|9248.51|9369.34|9249.34|9369.34|9249.34|9368.51|9248.51|8
1654040000000|2022-05-31 23:33:20|9369.41|9249.41|9369.87|9249.87|9369.99|9249.99|9369.41|9249.41|9
1654040010000|2022-05-31 23:33:30|9369.89|9249.89|9369.89|9249.89|9369.91|9249.91|9369.47|9249.47|10
1654040020000|2022-05-31 23:33:40|9369.86|9249.86|9368.63|9248.63|9369.86|9249.86|9368.63|9248.63|7
1654040030000|2022-05-31 23:33:50|9368.56|9248.56|9367.94|9247.94|9368.56|9248.56|9367.94|9247.94|9
1654040040000|2022-05-31 23:34:00|9367.91|9247.91|9367.79|9247.79|9367.99|9247.99|9367.79|9247.79|6
1654040050000|2022-05-31 23:34:10|9367.89|9247.89|9367.81|9247.81|9367.89|9247.89|9367.75|9247.75|8
1654040060000|2022-05-31 23:34:20|9368.09|9248.09|9368.53|9248.53|9368.68|9248.68|9368.09|9248.09|6
1654040070000|2022-05-31 23:34:30|9368.52|9248.52|9368.14|9248.14|9368.77|9248.77|9368.14|9248.14|10
1654040080000|2022-05-31 23:34:40|9368.27|9248.27|9368.32|9248.32|9368.34|9248.34|9368.27|9248.27|7
1654040090000|2022-05-31 23:34:50|9368.44|9248.44|9367.91|9247.91|9368.44|9248.44|9367.91|9247.91|8
1654040100000|2022-05-31 23:35:00|9367.86|9247.86|9367.74|9247.74|9367.86|9247.86|9367.65|9247.65|7
1654040110000|2022-05-31 23:35:10|9367.77|9247.77|9367.29|9247.29|9367.93|9247.93|9367.29|9247.29|7
1654040120000|2022-05-31 23:35:20|9367.34|9247.34|9366.19|9246.19|9367.34|9247.34|9366.19|9246.19|9
1654040130000|2022-05-31 23:35:30|9366.14|9246.14|9364.97|9244.97|9366.14|9246.14|9364.97|9244.97|9
1654040140000|2022-05-31 23:35:40|9364.85|9244.85|9363.34|9243.34|9364.85|9244.85|9363.27|9243.27|10
1654040150000|2022-05-31 23:35:50|9363.17|9243.17|9362.73|9242.73|9363.28|9243.28|9362.51|9242.51|8
1654040160000|2022-05-31 23:36:00|9362.76|9242.76|9362.28|9242.28|9362.76|9242.76|9362.23|9242.23|10
1654040170000|2022-05-31 23:36:10|9362.33|9242.33|9362.13|9242.13|9362.44|9242.44|9362.1|9242.1|8
1654040180000|2022-05-31 23:36:20|9362.16|9242.16|9362.41|9242.41|9362.45|9242.45|9362.15|9242.15|9
1654040190000|2022-05-31 23:36:30|9362.42|9242.42|9361.84|9241.84|9362.59|9242.59|9361.84|9241.84|6
1654040200000|2022-05-31 23:36:40|9361.07|9241.07|9361.38|9241.38|9361.38|9241.38|9361.04|9241.04|7
1654040210000|2022-05-31 23:36:50|9361.37|9241.37|9361.4|9241.4|9361.4|9241.4|9361.3|9241.3|7
1654040220000|2022-05-31 23:37:00|9361.39|9241.39|9363.19|9243.19|9363.19|9243.19|9361.39|9241.39|9
1654040230000|2022-05-31 23:37:10|9363.47|9243.47|9364.01|9244.01|9364.01|9244.01|9363.47|9243.47|9
1654040240000|2022-05-31 23:37:20|9363.85|9243.85|9361.56|9241.56|9363.85|9243.85|9361.56|9241.56|9
1654040250000|2022-05-31 23:37:30|9360.66|9240.66|9355.93|9235.93|9360.66|9240.66|9355.93|9235.93|10
1654040260000|2022-05-31 23:37:40|9355.64|9235.64|9354.84|9234.84|9355.64|9235.64|9354.8|9234.8|9
1654040270000|2022-05-31 23:37:50|9354.82|9234.82|9351.88|9231.88|9354.82|9234.82|9351.88|9231.88|10
1654040280000|2022-05-31 23:38:00|9351.85|9231.85|9349.92|9229.92|9351.85|9231.85|9349.87|9229.87|10
1654040290000|2022-05-31 23:38:10|9349.8|9229.8|9348.82|9228.82|9349.8|9229.8|9348.82|9228.82|10
1654040300000|2022-05-31 23:38:20|9347.32|9227.32|9345.07|9225.07|9347.32|9227.32|9345.07|9225.07|10
1654040310000|2022-05-31 23:38:30|9344.3|9224.3|9343.99|9223.99|9344.37|9224.37|9343.86|9223.86|10
1654040320000|2022-05-31 23:38:40|9343.73|9223.73|9343.13|9223.13|9343.95|9223.95|9343.03|9223.03|10
1654040330000|2022-05-31 23:38:50|9343.15|9223.15|9342.35|9222.35|9343.15|9223.15|9342.13|9222.13|8
1654040340000|2022-05-31 23:39:00|9342.3|9222.3|9343.64|9223.64|9343.78|9223.78|9342.3|9222.3|10
1654040350000|2022-05-31 23:39:10|9343.85|9223.85|9344.16|9224.16|9344.18|9224.18|9343.85|9223.85|10
1654040360000|2022-05-31 23:39:20|9344.06|9224.06|9343.84|9223.84|9344.17|9224.17|9343.81|9223.81|7
1654040370000|2022-05-31 23:39:30|9343.81|9223.81|9343.63|9223.63|9343.81|9223.81|9343.55|9223.55|9
1654040380000|2022-05-31 23:39:40|9343.66|9223.66|9343.66|9223.66|9343.73|9223.73|9343.66|9223.66|5
1654040390000|2022-05-31 23:39:50|9344.48|9224.48|9346.33|9226.33|9346.33|9226.33|9344.48|9224.48|10
1654040400000|2022-05-31 23:40:00|9346.35|9226.35|9348.74|9228.74|9348.74|9228.74|9346.32|9226.32|10
1654040410000|2022-05-31 23:40:10|9349.22|9229.22|9350.14|9230.14|9350.14|9230.14|9349.22|9229.22|10
1654040420000|2022-05-31 23:40:20|9350.94|9230.94|9351.22|9231.22|9351.22|9231.22|9350.94|9230.94|7
1654040430000|2022-05-31 23:40:30|9351.21|9231.21|9351.01|9231.01|9351.21|9231.21|9351.01|9231.01|9
1654040440000|2022-05-31 23:40:40|9351.05|9231.05|9350.44|9230.44|9351.12|9231.12|9350.17|9230.17|8
1654040450000|2022-05-31 23:40:50|9350.02|9230.02|9349.23|9229.23|9350.02|9230.02|9349.23|9229.23|7
1654040460000|2022-05-31 23:41:00|9349.21|9229.21|9349.46|9229.46|9349.46|9229.46|9349.17|9229.17|8
1654040470000|2022-05-31 23:41:10|9350.5|9230.5|9350.4|9230.4|9351.14|9231.14|9350.4|9230.4|10
1654040480000|2022-05-31 23:41:20|9350.45|9230.45|9349.27|9229.27|9350.45|9230.45|9349.27|9229.27|9
1654040490000|2022-05-31 23:41:30|9349.25|9229.25|9349.31|9229.31|9349.38|9229.38|9349.15|9229.15|9
1654040500000|2022-05-31 23:41:40|9348.4|9228.4|9347.64|9227.64|9348.4|9228.4|9347.64|9227.64|8
1654040510000|2022-05-31 23:41:50|9347.5|9227.5|9346.11|9226.11|9347.5|9227.5|9345.43|9225.43|10
1654040520000|2022-05-31 23:42:00|9344.97|9224.97|9344.67|9224.67|9345.2|9225.2|9344.34|9224.34|9
1654040530000|2022-05-31 23:42:10|9344.7|9224.7|9344.85|9224.85|9344.97|9224.97|9344.7|9224.7|10
1654040540000|2022-05-31 23:42:20|9344.78|9224.78|9343.23|9223.23|9344.83|9224.83|9343.23|9223.23|10
1654040550000|2022-05-31 23:42:30|9342.97|9222.97|9340.51|9220.51|9342.97|9222.97|9340.51|9220.51|10
1654040560000|2022-05-31 23:42:40|9340.22|9220.22|9339.43|9219.43|9340.22|9220.22|9339.41|9219.41|10
1654040570000|2022-05-31 23:42:50|9339.5|9219.5|9339.39|9219.39|9339.63|9219.63|9338.99|9218.99|9
1654040580000|2022-05-31 23:43:00|9339.53|9219.53|9339.09|9219.09|9339.7|9219.7|9338.96|9218.96|9
1654040590000|2022-05-31 23:43:10|9339.08|9219.08|9338.19|9218.19|9339.65|9219.65|9338.19|9218.19|10
1654040600000|2022-05-31 23:43:20|9338.09|9218.09|9338.45|9218.45|9338.78|9218.78|9338.09|9218.09|10
1654040610000|2022-05-31 23:43:30|9338.44|9218.44|9338.28|9218.28|9338.58|9218.58|9338.28|9218.28|9
1654040620000|2022-05-31 23:43:40|9338.33|9218.33|9338.52|9218.52|9338.52|9218.52|9337.75|9217.75|10
1654040630000|2022-05-31 23:43:50|9338.46|9218.46|9338.23|9218.23|9338.46|9218.46|9338.23|9218.23|5
1654040640000|2022-05-31 23:44:00|9338.25|9218.25|9338.16|9218.16|9338.25|9218.25|9338.07|9218.07|9
1654040650000|2022-05-31 23:44:10|9338.03|9218.03|9337.78|9217.78|9338.03|9218.03|9337.78|9217.78|8
1654040660000|2022-05-31 23:44:20|9337.75|9217.75|9337.67|9217.67|9337.75|9217.75|9337.56|9217.56|7
1654040670000|2022-05-31 23:44:30|9337.7|9217.7|9335.04|9215.04|9337.7|9217.7|9335.04|9215.04|9
1654040680000|2022-05-31 23:44:40|9334.86|9214.86|9335.02|9215.02|9335.03|9215.03|9334.67|9214.67|9
1654040690000|2022-05-31 23:44:50|9334.95|9214.95|9334.92|9214.92|9334.97|9214.97|9334.86|9214.86|7
1654040700000|2022-05-31 23:45:00|9334.84|9214.84|9334.68|9214.68|9334.91|9214.91|9334.58|9214.58|9
1654040710000|2022-05-31 23:45:10|9335.38|9215.38|9338.58|9218.58|9338.58|9218.58|9335.38|9215.38|10
1654040720000|2022-05-31 23:45:20|9339.01|9219.01|9340.11|9220.11|9340.11|9220.11|9339.01|9219.01|9
1654040730000|2022-05-31 23:45:30|9340.12|9220.12|9340.51|9220.51|9340.51|9220.51|9340.01|9220.01|8
1654040740000|2022-05-31 23:45:40|9340.59|9220.59|9340.41|9220.41|9340.64|9220.64|9340.21|9220.21|9
1654040750000|2022-05-31 23:45:50|9340.42|9220.42|9340.37|9220.37|9340.43|9220.43|9340.24|9220.24|9
1654040760000|2022-05-31 23:46:00|9340.82|9220.82|9341.52|9221.52|9341.52|9221.52|9340.67|9220.67|9
1654040770000|2022-05-31 23:46:10|9341.42|9221.42|9341.76|9221.76|9342.6|9222.6|9341.42|9221.42|10
1654040780000|2022-05-31 23:46:20|9341.59|9221.59|9340.51|9220.51|9341.6|9221.6|9340.51|9220.51|10
1654040790000|2022-05-31 23:46:30|9340.05|9220.05|9338.82|9218.82|9340.05|9220.05|9338.7|9218.7|10
1654040800000|2022-05-31 23:46:40|9338.78|9218.78|9338.35|9218.35|9338.94|9218.94|9338.29|9218.29|10
1654040810000|2022-05-31 23:46:50|9338.38|9218.38|9339.08|9219.08|9339.08|9219.08|9338.28|9218.28|9
1654040820000|2022-05-31 23:47:00|9339.07|9219.07|9340.58|9220.58|9340.58|9220.58|9339.02|9219.02|10
1654040830000|2022-05-31 23:47:10|9340.63|9220.63|9341.51|9221.51|9341.51|9221.51|9340.46|9220.46|10
1654040840000|2022-05-31 23:47:20|9342.95|9222.95|9343.64|9223.64|9343.64|9223.64|9342.86|9222.86|10
1654040850000|2022-05-31 23:47:30|9343.98|9223.98|9345|9225|9345.18|9225.18|9343.98|9223.98|10
1654040860000|2022-05-31 23:47:40|9345.03|9225.03|9345.47|9225.47|9345.5|9225.5|9345.03|9225.03|9
1654040870000|2022-05-31 23:47:50|9345.71|9225.71|9345.77|9225.77|9345.98|9225.98|9345.71|9225.71|7
1654040880000|2022-05-31 23:48:00|9345.92|9225.92|9345.37|9225.37|9346.06|9226.06|9345.14|9225.14|9
1654040890000|2022-05-31 23:48:10|9345.24|9225.24|9345.86|9225.86|9345.96|9225.96|9345.24|9225.24|7
1654040900000|2022-05-31 23:48:20|9345.84|9225.84|9346.05|9226.05|9346.15|9226.15|9345.84|9225.84|6
1654040910000|2022-05-31 23:48:30|9346.34|9226.34|9346.36|9226.36|9346.88|9226.88|9346.34|9226.34|10
1654040920000|2022-05-31 23:48:40|9346.38|9226.38|9346.18|9226.18|9346.62|9226.62|9346.12|9226.12|9
1654040930000|2022-05-31 23:48:50|9346.05|9226.05|9345.53|9225.53|9346.05|9226.05|9345.53|9225.53|8
1654040940000|2022-05-31 23:49:00|9345.27|9225.27|9345.12|9225.12|9345.27|9225.27|9344.97|9224.97|8
1654040950000|2022-05-31 23:49:10|9345.14|9225.14|9345.38|9225.38|9345.55|9225.55|9345.14|9225.14|9
1654040960000|2022-05-31 23:49:20|9345.41|9225.41|9344|9224|9345.43|9225.43|9344|9224|9
1654040970000|2022-05-31 23:49:30|9343.94|9223.94|9344.41|9224.41|9344.42|9224.42|9343.82|9223.82|7
1654040980000|2022-05-31 23:49:40|9344.35|9224.35|9344.8|9224.8|9344.86|9224.86|9344.35|9224.35|5
1654040990000|2022-05-31 23:49:50|9344.28|9224.28|9344.17|9224.17|9344.28|9224.28|9344.13|9224.13|7
1654041000000|2022-05-31 23:50:00|9344.03|9224.03|9344.37|9224.37|9344.59|9224.59|9344.03|9224.03|10
1654041010000|2022-05-31 23:50:10|9344.43|9224.43|9344.16|9224.16|9344.43|9224.43|9344.1|9224.1|9
1654041020000|2022-05-31 23:50:20|9342.9|9222.9|9342.95|9222.95|9343.16|9223.16|9342.76|9222.76|8
1654041030000|2022-05-31 23:50:30|9342.94|9222.94|9343.55|9223.55|9343.86|9223.86|9342.94|9222.94|10
1654041040000|2022-05-31 23:50:40|9343.5|9223.5|9343.54|9223.54|9343.54|9223.54|9343.19|9223.19|10
1654041050000|2022-05-31 23:50:50|9343.62|9223.62|9344.24|9224.24|9344.31|9224.31|9343.62|9223.62|9
1654041060000|2022-05-31 23:51:00|9344.25|9224.25|9344.01|9224.01|9344.39|9224.39|9344.01|9224.01|8
1654041070000|2022-05-31 23:51:10|9343.95|9223.95|9343.87|9223.87|9343.95|9223.95|9343.84|9223.84|8
1654041080000|2022-05-31 23:51:20|9343.91|9223.91|9342.27|9222.27|9343.91|9223.91|9342.26|9222.26|10
1654041090000|2022-05-31 23:51:30|9342.33|9222.33|9342.34|9222.34|9342.43|9222.43|9342.25|9222.25|9
1654041100000|2022-05-31 23:51:40|9342.32|9222.32|9342.51|9222.51|9342.51|9222.51|9342.31|9222.31|9
1654041110000|2022-05-31 23:51:50|9342.59|9222.59|9342.36|9222.36|9342.62|9222.62|9342.36|9222.36|8
1654041120000|2022-05-31 23:52:00|9342.29|9222.29|9344.21|9224.21|9344.21|9224.21|9342.29|9222.29|8
1654041130000|2022-05-31 23:52:10|9344.33|9224.33|9346.7|9226.7|9346.7|9226.7|9344.33|9224.33|9
1654041140000|2022-05-31 23:52:20|9346.78|9226.78|9349.33|9229.33|9349.33|9229.33|9346.78|9226.78|10
1654041150000|2022-05-31 23:52:30|9349.77|9229.77|9350.49|9230.49|9350.49|9230.49|9349.55|9229.55|10
1654041160000|2022-05-31 23:52:40|9349.83|9229.83|9346.53|9226.53|9349.83|9229.83|9346.53|9226.53|10
1654041170000|2022-05-31 23:52:50|9345.88|9225.88|9342.9|9222.9|9345.88|9225.88|9342.9|9222.9|10
1654041180000|2022-05-31 23:53:00|9342.47|9222.47|9341.02|9221.02|9342.52|9222.52|9341.02|9221.02|9
1654041190000|2022-05-31 23:53:10|9340.94|9220.94|9339.14|9219.14|9340.94|9220.94|9339.14|9219.14|10
1654041200000|2022-05-31 23:53:20|9337.68|9217.68|9337.06|9217.06|9337.68|9217.68|9336.83|9216.83|9
1654041210000|2022-05-31 23:53:30|9337.01|9217.01|9336.48|9216.48|9337.04|9217.04|9336.48|9216.48|9
1654041220000|2022-05-31 23:53:40|9336.4|9216.4|9336.05|9216.05|9336.43|9216.43|9336.05|9216.05|9
1654041230000|2022-05-31 23:53:50|9336.08|9216.08|9335.85|9215.85|9336.22|9216.22|9335.85|9215.85|10
1654041240000|2022-05-31 23:54:00|9335.76|9215.76|9332.57|9212.57|9335.83|9215.83|9332.57|9212.57|9
1654041250000|2022-05-31 23:54:10|9331.4|9211.4|9326.11|9206.11|9331.4|9211.4|9326.11|9206.11|9
1654041260000|2022-05-31 23:54:20|9325.65|9205.65|9323.39|9203.39|9325.69|9205.69|9323.39|9203.39|10
1654041270000|2022-05-31 23:54:30|9322.73|9202.73|9319.73|9199.73|9323.3|9203.3|9319.73|9199.73|10
1654041280000|2022-05-31 23:54:40|9319.29|9199.29|9317.39|9197.39|9319.29|9199.29|9317.39|9197.39|10
1654041290000|2022-05-31 23:54:50|9317.85|9197.85|9315.5|9195.5|9317.9|9197.9|9315.5|9195.5|9
1654041300000|2022-05-31 23:55:00|9314.75|9194.75|9310.96|9190.96|9314.75|9194.75|9310.96|9190.96|10
1654041310000|2022-05-31 23:55:10|9311.51|9191.51|9313.89|9193.89|9313.89|9193.89|9311.51|9191.51|9
1654041320000|2022-05-31 23:55:20|9313.8|9193.8|9314.64|9194.64|9315|9195|9313.8|9193.8|10
1654041330000|2022-05-31 23:55:30|9314.43|9194.43|9312.47|9192.47|9314.43|9194.43|9312.47|9192.47|8
1654041340000|2022-05-31 23:55:40|9312.43|9192.43|9312.75|9192.75|9312.75|9192.75|9312.05|9192.05|10
1654041350000|2022-05-31 23:55:50|9312.76|9192.76|9308.56|9188.56|9312.81|9192.81|9308.56|9188.56|10
1654041360000|2022-05-31 23:56:00|9308.04|9188.04|9303.77|9183.77|9308.04|9188.04|9303.77|9183.77|10
1654041370000|2022-05-31 23:56:10|9303.43|9183.43|9300.73|9180.73|9303.43|9183.43|9300.73|9180.73|10
1654041380000|2022-05-31 23:56:20|9300.39|9180.39|9299.25|9179.25|9300.91|9180.91|9299.25|9179.25|10
1654041390000|2022-05-31 23:56:30|9299.21|9179.21|9298.54|9178.54|9299.84|9179.84|9298.54|9178.54|10
1654041400000|2022-05-31 23:56:40|9298.41|9178.41|9298.7|9178.7|9299|9179|9298.4|9178.4|10
1654041410000|2022-05-31 23:56:50|9298.73|9178.73|9298.11|9178.11|9298.96|9178.96|9298.09|9178.09|8
1654041420000|2022-05-31 23:57:00|9297.97|9177.97|9297.4|9177.4|9298.11|9178.11|9297.38|9177.38|10
1654041430000|2022-05-31 23:57:10|9297.45|9177.45|9297.26|9177.26|9297.7|9177.7|9297.2|9177.2|10
1654041440000|2022-05-31 23:57:20|9297.28|9177.28|9298.17|9178.17|9298.17|9178.17|9297.15|9177.15|9
1654041450000|2022-05-31 23:57:30|9298.79|9178.79|9301.82|9181.82|9301.82|9181.82|9298.79|9178.79|10
1654041460000|2022-05-31 23:57:40|9301.84|9181.84|9304.15|9184.15|9304.15|9184.15|9301.84|9181.84|9
1654041470000|2022-05-31 23:57:50|9304.29|9184.29|9304.5|9184.5|9304.5|9184.5|9304.09|9184.09|9
1654041480000|2022-05-31 23:58:00|9304.43|9184.43|9306.94|9186.94|9306.94|9186.94|9304.42|9184.42|10
1654041490000|2022-05-31 23:58:10|9306.88|9186.88|9306.66|9186.66|9307.89|9187.89|9306.58|9186.58|9
1654041500000|2022-05-31 23:58:20|9306.75|9186.75|9306.5|9186.5|9307.32|9187.32|9306.44|9186.44|10
1654041510000|2022-05-31 23:58:30|9306.38|9186.38|9306.05|9186.05|9306.38|9186.38|9305.74|9185.74|10
1654041520000|2022-05-31 23:58:40|9306.12|9186.12|9305.84|9185.84|9306.17|9186.17|9305.67|9185.67|9
1654041530000|2022-05-31 23:58:50|9306.02|9186.02|9305.54|9185.54|9306.41|9186.41|9305.54|9185.54|9
1654041540000|2022-05-31 23:59:00|9304.7|9184.7|9304.08|9184.08|9304.7|9184.7|9304|9184|9
1654041550000|2022-05-31 23:59:10|9304.25|9184.25|9305.51|9185.51|9305.51|9185.51|9304.04|9184.04|10
1654041560000|2022-05-31 23:59:20|9305.74|9185.74|9306.64|9186.64|9306.64|9186.64|9305.74|9185.74|9
1654041570000|2022-05-31 23:59:30|9306.79|9186.79|9306.98|9186.98|9306.98|9186.98|9306.57|9186.57|9
1654041580000|2022-05-31 23:59:40|9306.53|9186.53|9305.83|9185.83|9306.57|9186.57|9305.83|9185.83|9
1654041590000|2022-05-31 23:59:50|9305.75|9185.75|9306.96|9186.96|9307.13|9187.13|9305.51|9185.51|10
1654041600000|2022-06-01 00:00:00|9307|9187|9308.02|9188.02|9308.05|9188.05|9307|9187|10
1654041610000|2022-06-01 00:00:10|9308.14|9188.14|9309.68|9189.68|9309.68|9189.68|9307.98|9187.98|10
1654041620000|2022-06-01 00:00:20|9309.66|9189.66|9310.95|9190.95|9310.95|9190.95|9309.66|9189.66|10
1654041630000|2022-06-01 00:00:30|9311.2|9191.2|9310.18|9190.18|9311.66|9191.66|9310.18|9190.18|10
1654041640000|2022-06-01 00:00:40|9310.27|9190.27|9308.51|9188.51|9310.27|9190.27|9308.06|9188.06|10
1654041650000|2022-06-01 00:00:50|9309.11|9189.11|9308.82|9188.82|9309.11|9189.11|9308.22|9188.22|10
1654041660000|2022-06-01 00:01:00|9309.13|9189.13|9308.72|9188.72|9310.26|9190.26|9308.72|9188.72|9
1654041670000|2022-06-01 00:01:10|9308.56|9188.56|9308.43|9188.43|9309.08|9189.08|9308.32|9188.32|10
1654041680000|2022-06-01 00:01:20|9308.51|9188.51|9310.47|9190.47|9310.47|9190.47|9308.51|9188.51|10
1654041690000|2022-06-01 00:01:30|9310.6|9190.6|9311.32|9191.32|9311.32|9191.32|9310.6|9190.6|10
1654041700000|2022-06-01 00:01:40|9311.73|9191.73|9310.94|9190.94|9311.73|9191.73|9310.94|9190.94|10
1654041710000|2022-06-01 00:01:50|9308.73|9188.73|9308.89|9188.89|9309|9189|9307.86|9187.86|10
1654041720000|2022-06-01 00:02:00|9308.77|9188.77|9309.13|9189.13|9309.54|9189.54|9308.77|9188.77|7
1654041730000|2022-06-01 00:02:10|9309.75|9189.75|9310.59|9190.59|9310.59|9190.59|9309.75|9189.75|9
1654041740000|2022-06-01 00:02:20|9310.39|9190.39|9311.71|9191.71|9311.77|9191.77|9310.39|9190.39|10
1654041750000|2022-06-01 00:02:30|9311.74|9191.74|9312.98|9192.98|9312.98|9192.98|9311.61|9191.61|10
1654041760000|2022-06-01 00:02:40|9313.44|9193.44|9314.99|9194.99|9314.99|9194.99|9313.44|9193.44|10
1654041770000|2022-06-01 00:02:50|9316.59|9196.59|9318.33|9198.33|9318.33|9198.33|9316.34|9196.34|10
1654041780000|2022-06-01 00:03:00|9317.83|9197.83|9317.24|9197.24|9317.83|9197.83|9317.02|9197.02|10
1654041790000|2022-06-01 00:03:10|9317.14|9197.14|9318.27|9198.27|9318.27|9198.27|9317.12|9197.12|10
1654041800000|2022-06-01 00:03:20|9318.52|9198.52|9318.64|9198.64|9318.81|9198.81|9318.36|9198.36|10
1654041810000|2022-06-01 00:03:30|9318.04|9198.04|9316.93|9196.93|9318.04|9198.04|9316.6|9196.6|10
1654041820000|2022-06-01 00:03:40|9316.16|9196.16|9313.92|9193.92|9316.16|9196.16|9313.91|9193.91|10
1654041830000|2022-06-01 00:03:50|9314.39|9194.39|9314.56|9194.56|9314.59|9194.59|9314.05|9194.05|9
1654041840000|2022-06-01 00:04:00|9314.63|9194.63|9316.66|9196.66|9316.77|9196.77|9314.63|9194.63|10
1654041850000|2022-06-01 00:04:10|9316.8|9196.8|9316.45|9196.45|9316.8|9196.8|9316.42|9196.42|8
1654041860000|2022-06-01 00:04:20|9316.48|9196.48|9317.24|9197.24|9317.25|9197.25|9315.93|9195.93|8
1654041870000|2022-06-01 00:04:30|9317.26|9197.26|9317.73|9197.73|9317.93|9197.93|9317.24|9197.24|9
1654041880000|2022-06-01 00:04:40|9318.05|9198.05|9316.05|9196.05|9318.08|9198.08|9316.05|9196.05|10
1654041890000|2022-06-01 00:04:50|9316.04|9196.04|9315.57|9195.57|9316.14|9196.14|9315.57|9195.57|9
1654041900000|2022-06-01 00:05:00|9315.15|9195.15|9315.02|9195.02|9315.27|9195.27|9315.01|9195.01|9
1654041910000|2022-06-01 00:05:10|9315.44|9195.44|9314.38|9194.38|9315.57|9195.57|9314.15|9194.15|10
1654041920000|2022-06-01 00:05:20|9314.57|9194.57|9317.12|9197.12|9317.12|9197.12|9314.51|9194.51|10
1654041930000|2022-06-01 00:05:30|9317.21|9197.21|9318.98|9198.98|9318.98|9198.98|9317.21|9197.21|10
1654041940000|2022-06-01 00:05:40|9318.99|9198.99|9320.05|9200.05|9320.05|9200.05|9318.99|9198.99|9
1654041950000|2022-06-01 00:05:50|9320.04|9200.04|9319.09|9199.09|9320.04|9200.04|9319.09|9199.09|9
1654041960000|2022-06-01 00:06:00|9318.99|9198.99|9318.03|9198.03|9319.05|9199.05|9317.77|9197.77|8
1654041970000|2022-06-01 00:06:10|9317.49|9197.49|9317.08|9197.08|9317.87|9197.87|9317.08|9197.08|10
1654041980000|2022-06-01 00:06:20|9316.83|9196.83|9317.27|9197.27|9317.49|9197.49|9316.83|9196.83|8
1654041990000|2022-06-01 00:06:30|9317.58|9197.58|9317.33|9197.33|9317.58|9197.58|9317.08|9197.08|9
1654042000000|2022-06-01 00:06:40|9317.26|9197.26|9317.47|9197.47|9317.47|9197.47|9316.98|9196.98|10
1654042010000|2022-06-01 00:06:50|9317.13|9197.13|9318.91|9198.91|9318.91|9198.91|9317.13|9197.13|10
1654042020000|2022-06-01 00:07:00|9318.94|9198.94|9319.45|9199.45|9319.45|9199.45|9318.88|9198.88|10
1654042030000|2022-06-01 00:07:10|9319.55|9199.55|9320.12|9200.12|9320.23|9200.23|9319.55|9199.55|10
1654042040000|2022-06-01 00:07:20|9320.24|9200.24|9320.44|9200.44|9320.44|9200.44|9320.2|9200.2|10
1654042050000|2022-06-01 00:07:30|9320.3|9200.3|9321.78|9201.78|9321.78|9201.78|9320.3|9200.3|10
1654042060000|2022-06-01 00:07:40|9321.91|9201.91|9322.35|9202.35|9322.35|9202.35|9321.91|9201.91|10
1654042070000|2022-06-01 00:07:50|9322.4|9202.4|9322.69|9202.69|9322.69|9202.69|9322.08|9202.08|10
1654042080000|2022-06-01 00:08:00|9322.71|9202.71|9323|9203|9323|9203|9322.71|9202.71|6
1654042090000|2022-06-01 00:08:10|9323.04|9203.04|9322.84|9202.84|9323.04|9203.04|9322.77|9202.77|6
1654042100000|2022-06-01 00:08:20|9323.16|9203.16|9324.39|9204.39|9324.39|9204.39|9323.05|9203.05|9
1654042110000|2022-06-01 00:08:30|9324.55|9204.55|9325.18|9205.18|9325.18|9205.18|9324.32|9204.32|10
1654042120000|2022-06-01 00:08:40|9325.02|9205.02|9326.07|9206.07|9326.23|9206.23|9325.02|9205.02|10
1654042130000|2022-06-01 00:08:50|9326.96|9206.96|9325.62|9205.62|9327.26|9207.26|9325.62|9205.62|10
1654042140000|2022-06-01 00:09:00|9325.52|9205.52|9325.62|9205.62|9326.09|9206.09|9325.48|9205.48|10
1654042150000|2022-06-01 00:09:10|9325.61|9205.61|9326.05|9206.05|9326.05|9206.05|9325.61|9205.61|8
1654042160000|2022-06-01 00:09:20|9326.12|9206.12|9325.94|9205.94|9326.79|9206.79|9325.94|9205.94|9
1654042170000|2022-06-01 00:09:30|9325.24|9205.24|9323.85|9203.85|9325.24|9205.24|9323.85|9203.85|9
1654042180000|2022-06-01 00:09:40|9323.61|9203.61|9322.96|9202.96|9323.61|9203.61|9322.95|9202.95|8
1654042190000|2022-06-01 00:09:50|9322.95|9202.95|9320.68|9200.68|9322.99|9202.99|9320.68|9200.68|9
1654042200000|2022-06-01 00:10:00|9319.64|9199.64|9318.32|9198.32|9319.64|9199.64|9318.32|9198.32|8
1654042210000|2022-06-01 00:10:10|9317.72|9197.72|9316.96|9196.96|9317.98|9197.98|9316.96|9196.96|9
1654042220000|2022-06-01 00:10:20|9317.38|9197.38|9317.99|9197.99|9317.99|9197.99|9317.38|9197.38|10
1654042230000|2022-06-01 00:10:30|9317.62|9197.62|9314.75|9194.75|9317.62|9197.62|9314.75|9194.75|10
1654042240000|2022-06-01 00:10:40|9314.22|9194.22|9313.4|9193.4|9314.22|9194.22|9313.38|9193.38|10
1654042250000|2022-06-01 00:10:50|9313.02|9193.02|9311.47|9191.47|9313.2|9193.2|9311.47|9191.47|10
1654042260000|2022-06-01 00:11:00|9311.8|9191.8|9309.19|9189.19|9311.8|9191.8|9309.19|9189.19|10
1654042270000|2022-06-01 00:11:10|9308.92|9188.92|9304.23|9184.23|9308.92|9188.92|9304.23|9184.23|10
1654042280000|2022-06-01 00:11:20|9302.71|9182.71|9296.18|9176.18|9302.71|9182.71|9296.18|9176.18|10
1654042290000|2022-06-01 00:11:30|9296.21|9176.21|9287.68|9167.68|9296.21|9176.21|9287.68|9167.68|10
1654042300000|2022-06-01 00:11:40|9286.56|9166.56|9280.54|9160.54|9286.56|9166.56|9280.54|9160.54|10
1654042310000|2022-06-01 00:11:50|9279.33|9159.33|9275.19|9155.19|9279.33|9159.33|9275.19|9155.19|9
1654042320000|2022-06-01 00:12:00|9274.33|9154.33|9267.35|9147.35|9274.33|9154.33|9267.35|9147.35|10
1654042330000|2022-06-01 00:12:10|9266.52|9146.52|9265.65|9145.65|9266.52|9146.52|9265.3|9145.3|10
1654042340000|2022-06-01 00:12:20|9265.3|9145.3|9264.49|9144.49|9265.3|9145.3|9264.35|9144.35|9
1654042350000|2022-06-01 00:12:30|9264.87|9144.87|9268.13|9148.13|9268.47|9148.47|9264.87|9144.87|10
1654042360000|2022-06-01 00:12:40|9268.18|9148.18|9272.27|9152.27|9272.27|9152.27|9268.18|9148.18|10
1654042370000|2022-06-01 00:12:50|9272.41|9152.41|9273.65|9153.65|9273.73|9153.73|9272.41|9152.41|10
1654042380000|2022-06-01 00:13:00|9274.01|9154.01|9275.18|9155.18|9275.51|9155.51|9274.01|9154.01|10
1654042390000|2022-06-01 00:13:10|9275.16|9155.16|9273.54|9153.54|9275.16|9155.16|9273.54|9153.54|10
1654042400000|2022-06-01 00:13:20|9273.6|9153.6|9271.2|9151.2|9273.6|9153.6|9271.2|9151.2|10
1654042410000|2022-06-01 00:13:30|9270.59|9150.59|9267.25|9147.25|9270.59|9150.59|9267.25|9147.25|10
1654042420000|2022-06-01 00:13:40|9266.99|9146.99|9267.86|9147.86|9267.86|9147.86|9266.6|9146.6|10
1654042430000|2022-06-01 00:13:50|9268.3|9148.3|9269.27|9149.27|9269.65|9149.65|9268.3|9148.3|10
1654042440000|2022-06-01 00:14:00|9269.46|9149.46|9269.67|9149.67|9269.82|9149.82|9269.46|9149.46|9
1654042450000|2022-06-01 00:14:10|9269.64|9149.64|9270.61|9150.61|9270.61|9150.61|9269.64|9149.64|10
1654042460000|2022-06-01 00:14:20|9270.75|9150.75|9270.79|9150.79|9270.88|9150.88|9270.73|9150.73|9
1654042470000|2022-06-01 00:14:30|9270.77|9150.77|9271.13|9151.13|9271.13|9151.13|9270.67|9150.67|10
1654042480000|2022-06-01 00:14:40|9271.18|9151.18|9270.58|9150.58|9271.18|9151.18|9270.47|9150.47|10
1654042490000|2022-06-01 00:14:50|9270.75|9150.75|9273.29|9153.29|9273.29|9153.29|9270.75|9150.75|10
1654042500000|2022-06-01 00:15:00|9273.55|9153.55|9273.92|9153.92|9273.92|9153.92|9273.4|9153.4|9
1654042510000|2022-06-01 00:15:10|9274.12|9154.12|9276.55|9156.55|9276.55|9156.55|9274.12|9154.12|10
1654042520000|2022-06-01 00:15:20|9276.62|9156.62|9281.3|9161.3|9281.3|9161.3|9276.62|9156.62|10
1654042530000|2022-06-01 00:15:30|9283.2|9163.2|9288.12|9168.12|9288.12|9168.12|9283.2|9163.2|10
1654042540000|2022-06-01 00:15:40|9289.03|9169.03|9290.91|9170.91|9291.14|9171.14|9289.03|9169.03|10
1654042550000|2022-06-01 00:15:50|9291.14|9171.14|9292.71|9172.71|9292.71|9172.71|9290.96|9170.96|10
1654042560000|2022-06-01 00:16:00|9293|9173|9293.33|9173.33|9293.33|9173.33|9292.33|9172.33|10
1654042570000|2022-06-01 00:16:10|9293.69|9173.69|9296.22|9176.22|9296.22|9176.22|9293.69|9173.69|8
1654042580000|2022-06-01 00:16:20|9296.98|9176.98|9301.52|9181.52|9301.52|9181.52|9296.98|9176.98|10
1654042590000|2022-06-01 00:16:30|9301.96|9181.96|9311.32|9191.32|9313.76|9193.76|9301.96|9181.96|10
1654042600000|2022-06-01 00:16:40|9311.31|9191.31|9314.65|9194.65|9314.65|9194.65|9311.22|9191.22|9
1654042610000|2022-06-01 00:16:50|9314.42|9194.42|9313.76|9193.76|9315.61|9195.61|9313.35|9193.35|10
1654042620000|2022-06-01 00:17:00|9314.27|9194.27|9318.96|9198.96|9318.96|9198.96|9314.2|9194.2|10
1654042630000|2022-06-01 00:17:10|9319.91|9199.91|9323.41|9203.41|9323.57|9203.57|9319.91|9199.91|10
1654042640000|2022-06-01 00:17:20|9323.29|9203.29|9323.11|9203.11|9323.29|9203.29|9322.4|9202.4|10
1654042650000|2022-06-01 00:17:30|9322.98|9202.98|9324.61|9204.61|9324.61|9204.61|9322.98|9202.98|10
1654042660000|2022-06-01 00:17:40|9325.03|9205.03|9327.02|9207.02|9327.02|9207.02|9325.03|9205.03|10
1654042670000|2022-06-01 00:17:50|9327|9207|9327.38|9207.38|9327.42|9207.42|9327|9207|9
1654042680000|2022-06-01 00:18:00|9327.43|9207.43|9325.25|9205.25|9327.45|9207.45|9325.25|9205.25|10
1654042690000|2022-06-01 00:18:10|9324.69|9204.69|9323.62|9203.62|9324.69|9204.69|9323.42|9203.42|10
1654042700000|2022-06-01 00:18:20|9323.61|9203.61|9323.9|9203.9|9324.47|9204.47|9323.61|9203.61|10
1654042710000|2022-06-01 00:18:30|9323.2|9203.2|9326.14|9206.14|9326.14|9206.14|9323.2|9203.2|10
1654042720000|2022-06-01 00:18:40|9326.2|9206.2|9326.3|9206.3|9326.5|9206.5|9326.2|9206.2|10
1654042730000|2022-06-01 00:18:50|9326.14|9206.14|9325.29|9205.29|9326.21|9206.21|9325.26|9205.26|10
1654042740000|2022-06-01 00:19:00|9325.91|9205.91|9328.07|9208.07|9328.07|9208.07|9325.91|9205.91|10
1654042750000|2022-06-01 00:19:10|9328.33|9208.33|9330.82|9210.82|9330.82|9210.82|9328.33|9208.33|10
1654042760000|2022-06-01 00:19:20|9331.08|9211.08|9331.27|9211.27|9331.53|9211.53|9331.08|9211.08|10
1654042770000|2022-06-01 00:19:30|9331.37|9211.37|9335.51|9215.51|9335.8|9215.8|9331.37|9211.37|9
1654042780000|2022-06-01 00:19:40|9335.23|9215.23|9335.13|9215.13|9335.6|9215.6|9334.82|9214.82|10
1654042790000|2022-06-01 00:19:50|9334.61|9214.61|9335.5|9215.5|9335.62|9215.62|9334.33|9214.33|10
1654042800000|2022-06-01 00:20:00|9335.57|9215.57|9335.15|9215.15|9335.89|9215.89|9335.15|9215.15|10
1654042810000|2022-06-01 00:20:10|9335.01|9215.01|9334.63|9214.63|9335.04|9215.04|9334.63|9214.63|10
1654042820000|2022-06-01 00:20:20|9334.46|9214.46|9332.73|9212.73|9334.46|9214.46|9332.73|9212.73|10
1654042830000|2022-06-01 00:20:30|9332.35|9212.35|9331.25|9211.25|9332.35|9212.35|9331.25|9211.25|10
1654042840000|2022-06-01 00:20:40|9331.1|9211.1|9328.47|9208.47|9331.1|9211.1|9328.47|9208.47|10
1654042850000|2022-06-01 00:20:50|9328.26|9208.26|9325.74|9205.74|9328.26|9208.26|9325.74|9205.74|9
1654042860000|2022-06-01 00:21:00|9325.49|9205.49|9322.22|9202.22|9325.49|9205.49|9322.22|9202.22|10
1654042870000|2022-06-01 00:21:10|9321.4|9201.4|9322.1|9202.1|9322.24|9202.24|9321.4|9201.4|10
1654042880000|2022-06-01 00:21:20|9322.37|9202.37|9321.79|9201.79|9322.37|9202.37|9321.79|9201.79|10
1654042890000|2022-06-01 00:21:30|9321.36|9201.36|9319.1|9199.1|9321.45|9201.45|9319.1|9199.1|10
1654042900000|2022-06-01 00:21:40|9318.06|9198.06|9310.55|9190.55|9318.06|9198.06|9310.55|9190.55|10
1654042910000|2022-06-01 00:21:50|9309.13|9189.13|9306.8|9186.8|9309.36|9189.36|9306.73|9186.73|10
1654042920000|2022-06-01 00:22:00|9304.44|9184.44|9302.4|9182.4|9304.44|9184.44|9302.4|9182.4|10
1654042930000|2022-06-01 00:22:10|9301.52|9181.52|9297.8|9177.8|9301.52|9181.52|9297.8|9177.8|9
1654042940000|2022-06-01 00:22:20|9297.5|9177.5|9294.33|9174.33|9297.5|9177.5|9294.33|9174.33|10
1654042950000|2022-06-01 00:22:30|9294.25|9174.25|9288.26|9168.26|9294.25|9174.25|9288.26|9168.26|10
1654042960000|2022-06-01 00:22:40|9288.58|9168.58|9288.24|9168.24|9288.58|9168.58|9287.72|9167.72|10
1654042970000|2022-06-01 00:22:50|9288.26|9168.26|9286.39|9166.39|9288.26|9168.26|9286.31|9166.31|10
1654042980000|2022-06-01 00:23:00|9286.64|9166.64|9287.37|9167.37|9287.37|9167.37|9286.11|9166.11|9
1654042990000|2022-06-01 00:23:10|9287.52|9167.52|9286.76|9166.76|9287.57|9167.57|9286.23|9166.23|10
1654043000000|2022-06-01 00:23:20|9286.1|9166.1|9281.94|9161.94|9286.61|9166.61|9281.94|9161.94|10
1654043010000|2022-06-01 00:23:30|9281.89|9161.89|9273.08|9153.08|9281.89|9161.89|9273.08|9153.08|10
1654043020000|2022-06-01 00:23:40|9272.67|9152.67|9260.16|9140.16|9272.67|9152.67|9260.16|9140.16|10
1654043030000|2022-06-01 00:23:50|9259.56|9139.56|9253.05|9133.05|9259.56|9139.56|9253.05|9133.05|10
1654043040000|2022-06-01 00:24:00|9253.04|9133.04|9250.96|9130.96|9253.22|9133.22|9250.96|9130.96|10
1654043050000|2022-06-01 00:24:10|9249.77|9129.77|9246.01|9126.01|9249.77|9129.77|9245.97|9125.97|10
1654043060000|2022-06-01 00:24:20|9245.4|9125.4|9244.32|9124.32|9245.4|9125.4|9244.32|9124.32|10
1654043070000|2022-06-01 00:24:30|9244.91|9124.91|9246.12|9126.12|9246.12|9126.12|9244.61|9124.61|9
1654043080000|2022-06-01 00:24:40|9246.26|9126.26|9248.72|9128.72|9248.72|9128.72|9245.93|9125.93|10
1654043090000|2022-06-01 00:24:50|9248.89|9128.89|9252.73|9132.73|9252.73|9132.73|9248.89|9128.89|10
1654043100000|2022-06-01 00:25:00|9254.07|9134.07|9261.57|9141.57|9261.57|9141.57|9254.07|9134.07|10
1654043110000|2022-06-01 00:25:10|9262.22|9142.22|9262.53|9142.53|9263.9|9143.9|9262.22|9142.22|10
1654043120000|2022-06-01 00:25:20|9262.82|9142.82|9263.39|9143.39|9263.85|9143.85|9262.76|9142.76|9
1654043130000|2022-06-01 00:25:30|9263.24|9143.24|9263.2|9143.2|9263.28|9143.28|9262.73|9142.73|10
1654043140000|2022-06-01 00:25:40|9263.14|9143.14|9262.5|9142.5|9263.35|9143.35|9262.5|9142.5|10
1654043150000|2022-06-01 00:25:50|9262.52|9142.52|9265.61|9145.61|9265.61|9145.61|9262.52|9142.52|10
1654043160000|2022-06-01 00:26:00|9266.47|9146.47|9271.05|9151.05|9271.05|9151.05|9266.47|9146.47|10
1654043170000|2022-06-01 00:26:10|9271.33|9151.33|9272.83|9152.83|9272.83|9152.83|9271.33|9151.33|10
1654043180000|2022-06-01 00:26:20|9273.36|9153.36|9276.33|9156.33|9276.33|9156.33|9273.36|9153.36|10
1654043190000|2022-06-01 00:26:30|9276.72|9156.72|9279.73|9159.73|9279.73|9159.73|9276.52|9156.52|10
1654043200000|2022-06-01 00:26:40|9279.81|9159.81|9279.89|9159.89|9280.11|9160.11|9279.33|9159.33|10
1654043210000|2022-06-01 00:26:50|9280.27|9160.27|9278.68|9158.68|9280.31|9160.31|9278.56|9158.56|10
1654043220000|2022-06-01 00:27:00|9278.58|9158.58|9279.08|9159.08|9279.08|9159.08|9278.41|9158.41|9
1654043230000|2022-06-01 00:27:10|9279.02|9159.02|9279.61|9159.61|9279.61|9159.61|9278.53|9158.53|9
1654043240000|2022-06-01 00:27:20|9281.06|9161.06|9283.45|9163.45|9283.45|9163.45|9280.87|9160.87|10
1654043250000|2022-06-01 00:27:30|9283.78|9163.78|9284.8|9164.8|9284.8|9164.8|9283.57|9163.57|9
1654043260000|2022-06-01 00:27:40|9285.14|9165.14|9286.51|9166.51|9286.62|9166.62|9284.89|9164.89|10
1654043270000|2022-06-01 00:27:50|9286.39|9166.39|9288.98|9168.98|9289.22|9169.22|9286.31|9166.31|9
1654043280000|2022-06-01 00:28:00|9290.43|9170.43|9292.68|9172.68|9293.89|9173.89|9290.43|9170.43|10
1654043290000|2022-06-01 00:28:10|9294.55|9174.55|9296.76|9176.76|9296.76|9176.76|9293.38|9173.38|10
1654043300000|2022-06-01 00:28:20|9298.09|9178.09|9300.44|9180.44|9300.54|9180.54|9298.09|9178.09|10
1654043310000|2022-06-01 00:28:30|9300.64|9180.64|9301.41|9181.41|9301.44|9181.44|9300.62|9180.62|9
1654043320000|2022-06-01 00:28:40|9301.36|9181.36|9302.21|9182.21|9302.26|9182.26|9301.36|9181.36|10
1654043330000|2022-06-01 00:28:50|9302.67|9182.67|9303.95|9183.95|9303.95|9183.95|9302.67|9182.67|9
1654043340000|2022-06-01 00:29:00|9304.26|9184.26|9303.19|9183.19|9305.04|9185.04|9303.19|9183.19|10
1654043350000|2022-06-01 00:29:10|9303.01|9183.01|9301.4|9181.4|9303.01|9183.01|9301.4|9181.4|10
1654043360000|2022-06-01 00:29:20|9301.37|9181.37|9300.56|9180.56|9301.37|9181.37|9300.56|9180.56|9
1654043370000|2022-06-01 00:29:30|9300.21|9180.21|9299.02|9179.02|9300.21|9180.21|9299.02|9179.02|9
1654043380000|2022-06-01 00:29:40|9298.92|9178.92|9298.64|9178.64|9298.92|9178.92|9298.3|9178.3|8
1654043390000|2022-06-01 00:29:50|9298.8|9178.8|9295.77|9175.77|9298.83|9178.83|9295.62|9175.62|10
1654043400000|2022-06-01 00:30:00|9295.8|9175.8|9297.99|9177.99|9298.11|9178.11|9295.8|9175.8|10
1654043410000|2022-06-01 00:30:10|9297.82|9177.82|9297.94|9177.94|9298.75|9178.75|9297.75|9177.75|10
1654043420000|2022-06-01 00:30:20|9297.85|9177.85|9293.37|9173.37|9297.85|9177.85|9293.37|9173.37|10
1654043430000|2022-06-01 00:30:30|9292.74|9172.74|9289.37|9169.37|9292.74|9172.74|9289.37|9169.37|10
1654043440000|2022-06-01 00:30:40|9289.09|9169.09|9285.46|9165.46|9289.09|9169.09|9285.38|9165.38|9
1654043450000|2022-06-01 00:30:50|9285.6|9165.6|9282.55|9162.55|9285.6|9165.6|9282.55|9162.55|10
1654043460000|2022-06-01 00:31:00|9282.35|9162.35|9282.39|9162.39|9282.39|9162.39|9281.73|9161.73|9
1654043470000|2022-06-01 00:31:10|9282.52|9162.52|9284.26|9164.26|9284.26|9164.26|9282.52|9162.52|10
1654043480000|2022-06-01 00:31:20|9284.31|9164.31|9282.6|9162.6|9284.31|9164.31|9282.6|9162.6|9
1654043490000|2022-06-01 00:31:30|9282.72|9162.72|9283.18|9163.18|9283.18|9163.18|9282.04|9162.04|10
1654043500000|2022-06-01 00:31:40|9284|9164|9289.77|9169.77|9289.77|9169.77|9284|9164|10
1654043510000|2022-06-01 00:31:50|9290.14|9170.14|9292.35|9172.35|9292.47|9172.47|9290.14|9170.14|10
1654043520000|2022-06-01 00:32:00|9292.69|9172.69|9300.09|9180.09|9300.09|9180.09|9292.69|9172.69|10
1654043530000|2022-06-01 00:32:10|9300.74|9180.74|9308.56|9188.56|9308.56|9188.56|9300.74|9180.74|10
1654043540000|2022-06-01 00:32:20|9308.62|9188.62|9311.17|9191.17|9311.17|9191.17|9308.44|9188.44|10
1654043550000|2022-06-01 00:32:30|9312.26|9192.26|9314.47|9194.47|9314.69|9194.69|9312.26|9192.26|10
1654043560000|2022-06-01 00:32:40|9314.56|9194.56|9316.72|9196.72|9316.72|9196.72|9314.56|9194.56|10
1654043570000|2022-06-01 00:32:50|9316.96|9196.96|9317.17|9197.17|9317.9|9197.9|9316.96|9196.96|10
1654043580000|2022-06-01 00:33:00|9317.64|9197.64|9317.05|9197.05|9317.72|9197.72|9317.05|9197.05|10
1654043590000|2022-06-01 00:33:10|9317.39|9197.39|9317.34|9197.34|9317.5|9197.5|9316.84|9196.84|10
1654043600000|2022-06-01 00:33:20|9317.31|9197.31|9316.38|9196.38|9317.31|9197.31|9316.38|9196.38|10
1654043610000|2022-06-01 00:33:30|9317.22|9197.22|9316.46|9196.46|9317.76|9197.76|9316.46|9196.46|10
1654043620000|2022-06-01 00:33:40|9316.45|9196.45|9317|9197|9317|9197|9316.45|9196.45|9
1654043630000|2022-06-01 00:33:50|9316.88|9196.88|9317.48|9197.48|9318.12|9198.12|9316.88|9196.88|10
1654043640000|2022-06-01 00:34:00|9317.54|9197.54|9317.06|9197.06|9317.62|9197.62|9317.06|9197.06|10
1654043650000|2022-06-01 00:34:10|9317.02|9197.02|9317.95|9197.95|9317.95|9197.95|9316.81|9196.81|7
1654043660000|2022-06-01 00:34:20|9317.9|9197.9|9319|9199|9319.12|9199.12|9317.9|9197.9|10
1654043670000|2022-06-01 00:34:30|9318.79|9198.79|9319.99|9199.99|9320.09|9200.09|9318.79|9198.79|9
1654043680000|2022-06-01 00:34:40|9320.3|9200.3|9321.11|9201.11|9321.13|9201.13|9320.11|9200.11|10
1654043690000|2022-06-01 00:34:50|9321.13|9201.13|9320.3|9200.3|9321.13|9201.13|9320.16|9200.16|9
1654043700000|2022-06-01 00:35:00|9320.31|9200.31|9320.41|9200.41|9320.41|9200.41|9320.19|9200.19|10
1654043710000|2022-06-01 00:35:10|9320.56|9200.56|9322.49|9202.49|9322.49|9202.49|9320.52|9200.52|10
1654043720000|2022-06-01 00:35:20|9323.41|9203.41|9323.82|9203.82|9323.82|9203.82|9323.06|9203.06|9
1654043730000|2022-06-01 00:35:30|9323.8|9203.8|9324.66|9204.66|9324.66|9204.66|9323.76|9203.76|9
1654043740000|2022-06-01 00:35:40|9325.43|9205.43|9329.81|9209.81|9329.81|9209.81|9325.43|9205.43|10
1654043750000|2022-06-01 00:35:50|9330.07|9210.07|9332.42|9212.42|9332.42|9212.42|9330.07|9210.07|10
1654043760000|2022-06-01 00:36:00|9332.69|9212.69|9335.75|9215.75|9335.75|9215.75|9332.69|9212.69|10
1654043770000|2022-06-01 00:36:10|9336.94|9216.94|9338.47|9218.47|9338.47|9218.47|9336.66|9216.66|9
1654043780000|2022-06-01 00:36:20|9338.55|9218.55|9336.92|9216.92|9338.55|9218.55|9336.92|9216.92|10
1654043790000|2022-06-01 00:36:30|9336.7|9216.7|9336.89|9216.89|9337.06|9217.06|9336.12|9216.12|10
1654043800000|2022-06-01 00:36:40|9337.33|9217.33|9337.2|9217.2|9337.33|9217.33|9336.64|9216.64|10
1654043810000|2022-06-01 00:36:50|9337.28|9217.28|9336.41|9216.41|9337.44|9217.44|9336.35|9216.35|9
1654043820000|2022-06-01 00:37:00|9336.31|9216.31|9334|9214|9336.36|9216.36|9334|9214|10
1654043830000|2022-06-01 00:37:10|9333.65|9213.65|9332.71|9212.71|9333.65|9213.65|9332.71|9212.71|10
1654043840000|2022-06-01 00:37:20|9332.57|9212.57|9327.95|9207.95|9332.57|9212.57|9327.95|9207.95|9
1654043850000|2022-06-01 00:37:30|9327.78|9207.78|9325.42|9205.42|9327.86|9207.86|9325.42|9205.42|10
1654043860000|2022-06-01 00:37:40|9324.81|9204.81|9323.51|9203.51|9324.81|9204.81|9323.29|9203.29|10
1654043870000|2022-06-01 00:37:50|9323.38|9203.38|9321.42|9201.42|9323.38|9203.38|9321.42|9201.42|9
1654043880000|2022-06-01 00:38:00|9321.38|9201.38|9319.26|9199.26|9321.38|9201.38|9319.26|9199.26|10
1654043890000|2022-06-01 00:38:10|9319.32|9199.32|9319.11|9199.11|9319.32|9199.32|9318.13|9198.13|10
1654043900000|2022-06-01 00:38:20|9319.8|9199.8|9323.04|9203.04|9323.04|9203.04|9319.8|9199.8|10
1654043910000|2022-06-01 00:38:30|9323.35|9203.35|9323.81|9203.81|9323.81|9203.81|9323.23|9203.23|10
1654043920000|2022-06-01 00:38:40|9323.82|9203.82|9323.8|9203.8|9324.13|9204.13|9323.6|9203.6|10
1654043930000|2022-06-01 00:38:50|9323.94|9203.94|9323.8|9203.8|9324|9204|9323.47|9203.47|9
1654043940000|2022-06-01 00:39:00|9323.9|9203.9|9324.72|9204.72|9324.9|9204.9|9323.83|9203.83|10
1654043950000|2022-06-01 00:39:10|9324.94|9204.94|9326.33|9206.33|9326.33|9206.33|9324.94|9204.94|10
1654043960000|2022-06-01 00:39:20|9326.56|9206.56|9327.9|9207.9|9327.9|9207.9|9326.56|9206.56|10
1654043970000|2022-06-01 00:39:30|9328.17|9208.17|9329.96|9209.96|9330.08|9210.08|9328.17|9208.17|7
1654043980000|2022-06-01 00:39:40|9330.54|9210.54|9332.22|9212.22|9332.38|9212.38|9330.54|9210.54|10
1654043990000|2022-06-01 00:39:50|9332.25|9212.25|9332.07|9212.07|9332.42|9212.42|9331.73|9211.73|9
1654044000000|2022-06-01 00:40:00|9332.17|9212.17|9334.44|9214.44|9334.44|9214.44|9332.17|9212.17|10
1654044010000|2022-06-01 00:40:10|9334.35|9214.35|9335.32|9215.32|9335.32|9215.32|9334.34|9214.34|9
1654044020000|2022-06-01 00:40:20|9336.31|9216.31|9339.29|9219.29|9339.29|9219.29|9336.31|9216.31|10
1654044030000|2022-06-01 00:40:30|9339.06|9219.06|9343.5|9223.5|9343.5|9223.5|9339.06|9219.06|10
1654044040000|2022-06-01 00:40:40|9344.03|9224.03|9346.96|9226.96|9347.2|9227.2|9343.93|9223.93|10
1654044050000|2022-06-01 00:40:50|9348.12|9228.12|9349.18|9229.18|9349.41|9229.41|9348.12|9228.12|10
1654044060000|2022-06-01 00:41:00|9349.1|9229.1|9350.54|9230.54|9350.54|9230.54|9348.5|9228.5|9
1654044070000|2022-06-01 00:41:10|9350.39|9230.39|9350.23|9230.23|9351.44|9231.44|9349.48|9229.48|9
1654044080000|2022-06-01 00:41:20|9349.83|9229.83|9349.95|9229.95|9349.95|9229.95|9349.27|9229.27|10
1654044090000|2022-06-01 00:41:30|9349.69|9229.69|9348.42|9228.42|9349.69|9229.69|9348.42|9228.42|10
1654044100000|2022-06-01 00:41:40|9348.69|9228.69|9348.18|9228.18|9348.69|9228.69|9347.92|9227.92|10
1654044110000|2022-06-01 00:41:50|9347.96|9227.96|9347.3|9227.3|9347.96|9227.96|9347.3|9227.3|9
1654044120000|2022-06-01 00:42:00|9347.2|9227.2|9348|9228|9348.13|9228.13|9347.2|9227.2|9
1654044130000|2022-06-01 00:42:10|9348.75|9228.75|9348.93|9228.93|9349.03|9229.03|9348.54|9228.54|10
1654044140000|2022-06-01 00:42:20|9349.36|9229.36|9350.25|9230.25|9350.38|9230.38|9349.09|9229.09|10
1654044150000|2022-06-01 00:42:30|9350.13|9230.13|9348.39|9228.39|9350.47|9230.47|9348.39|9228.39|10
1654044160000|2022-06-01 00:42:40|9348.31|9228.31|9349.51|9229.51|9349.55|9229.55|9347.69|9227.69|10
1654044170000|2022-06-01 00:42:50|9349.26|9229.26|9348.22|9228.22|9349.8|9229.8|9347.65|9227.65|10
1654044180000|2022-06-01 00:43:00|9347.63|9227.63|9349|9229|9349|9229|9347.58|9227.58|9
1654044190000|2022-06-01 00:43:10|9348.8|9228.8|9348.64|9228.64|9349.71|9229.71|9347.84|9227.84|10
1654044200000|2022-06-01 00:43:20|9348.46|9228.46|9349.39|9229.39|9349.92|9229.92|9348.46|9228.46|10
1654044210000|2022-06-01 00:43:30|9349.23|9229.23|9348.03|9228.03|9349.23|9229.23|9348.03|9228.03|10
1654044220000|2022-06-01 00:43:40|9347.97|9227.97|9348.81|9228.81|9348.81|9228.81|9347.81|9227.81|10
1654044230000|2022-06-01 00:43:50|9348.76|9228.76|9348.47|9228.47|9348.83|9228.83|9348.47|9228.47|10
1654044240000|2022-06-01 00:44:00|9348.37|9228.37|9346.66|9226.66|9348.37|9228.37|9346.66|9226.66|10
1654044250000|2022-06-01 00:44:10|9346.55|9226.55|9345.94|9225.94|9346.55|9226.55|9345.62|9225.62|10
1654044260000|2022-06-01 00:44:20|9345.63|9225.63|9347.76|9227.76|9347.76|9227.76|9345.63|9225.63|10
1654044270000|2022-06-01 00:44:30|9347.79|9227.79|9348.32|9228.32|9348.51|9228.51|9347.79|9227.79|10
1654044280000|2022-06-01 00:44:40|9348.29|9228.29|9348.51|9228.51|9348.68|9228.68|9348.29|9228.29|10
1654044290000|2022-06-01 00:44:50|9348.44|9228.44|9348.03|9228.03|9348.44|9228.44|9348.03|9228.03|10
1654044300000|2022-06-01 00:45:00|9348.08|9228.08|9344.67|9224.67|9348.08|9228.08|9344.67|9224.67|10
1654044310000|2022-06-01 00:45:10|9344.18|9224.18|9343.4|9223.4|9344.18|9224.18|9343.4|9223.4|8
1654044320000|2022-06-01 00:45:20|9342.93|9222.93|9343.83|9223.83|9343.88|9223.88|9342.6|9222.6|10
1654044330000|2022-06-01 00:45:30|9343.8|9223.8|9347.48|9227.48|9347.48|9227.48|9343.8|9223.8|9
1654044340000|2022-06-01 00:45:40|9347.51|9227.51|9349.16|9229.16|9349.17|9229.17|9347.51|9227.51|10
1654044350000|2022-06-01 00:45:50|9349.17|9229.17|9350.78|9230.78|9350.87|9230.87|9349.17|9229.17|10
1654044360000|2022-06-01 00:46:00|9350.84|9230.84|9350.74|9230.74|9351.37|9231.37|9350.74|9230.74|9
1654044370000|2022-06-01 00:46:10|9350.1|9230.1|9349.61|9229.61|9350.15|9230.15|9349.51|9229.51|10
1654044380000|2022-06-01 00:46:20|9349.43|9229.43|9350.1|9230.1|9350.1|9230.1|9348.8|9228.8|10
1654044390000|2022-06-01 00:46:30|9350.27|9230.27|9348.12|9228.12|9350.27|9230.27|9347.97|9227.97|10
1654044400000|2022-06-01 00:46:40|9347.7|9227.7|9345.79|9225.79|9347.7|9227.7|9345.79|9225.79|9
1654044410000|2022-06-01 00:46:50|9345.67|9225.67|9346.28|9226.28|9346.28|9226.28|9345.67|9225.67|9
1654044420000|2022-06-01 00:47:00|9346.23|9226.23|9345.99|9225.99|9346.23|9226.23|9345.71|9225.71|9
1654044430000|2022-06-01 00:47:10|9345.86|9225.86|9348.17|9228.17|9348.17|9228.17|9345.86|9225.86|10
1654044440000|2022-06-01 00:47:20|9348.47|9228.47|9348.74|9228.74|9348.98|9228.98|9348.47|9228.47|10
1654044450000|2022-06-01 00:47:30|9348.64|9228.64|9347.61|9227.61|9348.64|9228.64|9347.6|9227.6|10
1654044460000|2022-06-01 00:47:40|9347.4|9227.4|9346.11|9226.11|9347.4|9227.4|9346.03|9226.03|10
1654044470000|2022-06-01 00:47:50|9346.05|9226.05|9345.38|9225.38|9346.25|9226.25|9345.38|9225.38|10
1654044480000|2022-06-01 00:48:00|9345.41|9225.41|9343.73|9223.73|9346.12|9226.12|9343.73|9223.73|8
1654044490000|2022-06-01 00:48:10|9343.56|9223.56|9342.5|9222.5|9343.56|9223.56|9342.5|9222.5|9
1654044500000|2022-06-01 00:48:20|9342.42|9222.42|9340.26|9220.26|9342.42|9222.42|9340.13|9220.13|10
1654044510000|2022-06-01 00:48:30|9340.13|9220.13|9339.13|9219.13|9340.13|9220.13|9339.13|9219.13|10
1654044520000|2022-06-01 00:48:40|9338.94|9218.94|9334.28|9214.28|9338.94|9218.94|9334.28|9214.28|10
1654044530000|2022-06-01 00:48:50|9334.1|9214.1|9333.18|9213.18|9334.1|9214.1|9333.18|9213.18|10
1654044540000|2022-06-01 00:49:00|9333.13|9213.13|9332.23|9212.23|9333.29|9213.29|9332.23|9212.23|8
1654044550000|2022-06-01 00:49:10|9331.01|9211.01|9328.74|9208.74|9331.28|9211.28|9328.74|9208.74|10
1654044560000|2022-06-01 00:49:20|9328.78|9208.78|9325.26|9205.26|9328.78|9208.78|9325.26|9205.26|10
1654044570000|2022-06-01 00:49:30|9324.88|9204.88|9324.22|9204.22|9324.88|9204.88|9323.81|9203.81|10
1654044580000|2022-06-01 00:49:40|9323.88|9203.88|9325.23|9205.23|9325.23|9205.23|9323.88|9203.88|10
1654044590000|2022-06-01 00:49:50|9325.51|9205.51|9325.13|9205.13|9326.13|9206.13|9325.13|9205.13|10
1654044600000|2022-06-01 00:50:00|9324.96|9204.96|9322.45|9202.45|9324.96|9204.96|9322.33|9202.33|10
1654044610000|2022-06-01 00:50:10|9322.09|9202.09|9321.11|9201.11|9322.09|9202.09|9321.02|9201.02|9
1654044620000|2022-06-01 00:50:20|9321.06|9201.06|9322.11|9202.11|9322.11|9202.11|9321.06|9201.06|9
1654044630000|2022-06-01 00:50:30|9322.07|9202.07|9322.69|9202.69|9322.69|9202.69|9322.06|9202.06|9
1654044640000|2022-06-01 00:50:40|9322.95|9202.95|9323.4|9203.4|9323.41|9203.41|9322.89|9202.89|10
1654044650000|2022-06-01 00:50:50|9323.52|9203.52|9325.35|9205.35|9325.79|9205.79|9323.52|9203.52|9
1654044660000|2022-06-01 00:51:00|9325.26|9205.26|9324.98|9204.98|9325.37|9205.37|9324.98|9204.98|10
1654044670000|2022-06-01 00:51:10|9324.7|9204.7|9325.46|9205.46|9325.46|9205.46|9324.7|9204.7|10
1654044680000|2022-06-01 00:51:20|9325.44|9205.44|9325.41|9205.41|9325.79|9205.79|9325.32|9205.32|10
1654044690000|2022-06-01 00:51:30|9325.31|9205.31|9325.07|9205.07|9325.31|9205.31|9324.95|9204.95|9
1654044700000|2022-06-01 00:51:40|9325.2|9205.2|9325.26|9205.26|9325.35|9205.35|9325.2|9205.2|9
1654044710000|2022-06-01 00:51:50|9325.19|9205.19|9323.63|9203.63|9325.19|9205.19|9323.63|9203.63|10
1654044720000|2022-06-01 00:52:00|9323.58|9203.58|9322.36|9202.36|9323.68|9203.68|9322.36|9202.36|10
1654044730000|2022-06-01 00:52:10|9322.48|9202.48|9325.19|9205.19|9325.19|9205.19|9322.48|9202.48|10
1654044740000|2022-06-01 00:52:20|9325.47|9205.47|9326.08|9206.08|9326.14|9206.14|9325.47|9205.47|10
1654044750000|2022-06-01 00:52:30|9325.88|9205.88|9323.72|9203.72|9325.88|9205.88|9323.72|9203.72|9
1654044760000|2022-06-01 00:52:40|9323.5|9203.5|9322.84|9202.84|9323.5|9203.5|9322.84|9202.84|8
1654044770000|2022-06-01 00:52:50|9322.72|9202.72|9322.69|9202.69|9322.77|9202.77|9322.65|9202.65|8
1654044780000|2022-06-01 00:53:00|9322.7|9202.7|9324.41|9204.41|9324.41|9204.41|9322.7|9202.7|8
1654044790000|2022-06-01 00:53:10|9324.46|9204.46|9325.13|9205.13|9325.58|9205.58|9324.46|9204.46|10
1654044800000|2022-06-01 00:53:20|9325.38|9205.38|9325.2|9205.2|9325.39|9205.39|9325.19|9205.19|10
1654044810000|2022-06-01 00:53:30|9325.07|9205.07|9324.82|9204.82|9325.32|9205.32|9324.82|9204.82|10
1654044820000|2022-06-01 00:53:40|9324.76|9204.76|9324.79|9204.79|9324.79|9204.79|9324.33|9204.33|8
1654044830000|2022-06-01 00:53:50|9324.64|9204.64|9327.89|9207.89|9327.89|9207.89|9324.54|9204.54|9
1654044840000|2022-06-01 00:54:00|9328.3|9208.3|9330.92|9210.92|9330.92|9210.92|9328.3|9208.3|10
1654044850000|2022-06-01 00:54:10|9330.94|9210.94|9333.25|9213.25|9333.25|9213.25|9330.94|9210.94|10
1654044860000|2022-06-01 00:54:20|9333.46|9213.46|9338.38|9218.38|9338.38|9218.38|9333.46|9213.46|10
1654044870000|2022-06-01 00:54:30|9338.56|9218.56|9340.68|9220.68|9340.68|9220.68|9338.56|9218.56|10
1654044880000|2022-06-01 00:54:40|9340.76|9220.76|9339.94|9219.94|9340.76|9220.76|9339.94|9219.94|10
1654044890000|2022-06-01 00:54:50|9339.87|9219.87|9338.84|9218.84|9339.97|9219.97|9338.84|9218.84|10
1654044900000|2022-06-01 00:55:00|9339.8|9219.8|9338.67|9218.67|9339.8|9219.8|9337.98|9217.98|10
1654044910000|2022-06-01 00:55:10|9339.31|9219.31|9341.16|9221.16|9341.37|9221.37|9339.31|9219.31|10
1654044920000|2022-06-01 00:55:20|9341.72|9221.72|9347.92|9227.92|9347.92|9227.92|9341.72|9221.72|10
1654044930000|2022-06-01 00:55:30|9347.46|9227.46|9354.39|9234.39|9354.39|9234.39|9347.46|9227.46|10
1654044940000|2022-06-01 00:55:40|9355.02|9235.02|9359.44|9239.44|9359.44|9239.44|9355.02|9235.02|10
1654044950000|2022-06-01 00:55:50|9359.79|9239.79|9371.11|9251.11|9371.39|9251.39|9359.79|9239.79|10
1654044960000|2022-06-01 00:56:00|9373.34|9253.34|9375.07|9255.07|9376.26|9256.26|9373.34|9253.34|10
1654044970000|2022-06-01 00:56:10|9375.24|9255.24|9377.02|9257.02|9377.02|9257.02|9375.24|9255.24|10
1654044980000|2022-06-01 00:56:20|9377.15|9257.15|9380.37|9260.37|9380.37|9260.37|9377.04|9257.04|10
1654044990000|2022-06-01 00:56:30|9381.9|9261.9|9383.08|9263.08|9383.08|9263.08|9381.84|9261.84|10
1654045000000|2022-06-01 00:56:40|9382.8|9262.8|9382|9262|9383.2|9263.2|9381.99|9261.99|10
1654045010000|2022-06-01 00:56:50|9382.3|9262.3|9382.18|9262.18|9382.47|9262.47|9381.68|9261.68|10
1654045020000|2022-06-01 00:57:00|9382.25|9262.25|9381.28|9261.28|9382.25|9262.25|9381.28|9261.28|10
1654045030000|2022-06-01 00:57:10|9381.02|9261.02|9382.51|9262.51|9382.51|9262.51|9381.01|9261.01|10
1654045040000|2022-06-01 00:57:20|9382.61|9262.61|9381.43|9261.43|9382.61|9262.61|9381.43|9261.43|9
1654045050000|2022-06-01 00:57:30|9381.21|9261.21|9381.14|9261.14|9381.29|9261.29|9380.77|9260.77|9
1654045060000|2022-06-01 00:57:40|9381.32|9261.32|9377.24|9257.24|9381.32|9261.32|9377.04|9257.04|10
1654045070000|2022-06-01 00:57:50|9376.49|9256.49|9374.4|9254.4|9376.98|9256.98|9374.4|9254.4|9
1654045080000|2022-06-01 00:58:00|9374.35|9254.35|9374.15|9254.15|9374.7|9254.7|9374.15|9254.15|10
1654045090000|2022-06-01 00:58:10|9374.14|9254.14|9373.48|9253.48|9374.14|9254.14|9373.08|9253.08|10
1654045100000|2022-06-01 00:58:20|9374.44|9254.44|9375.8|9255.8|9375.8|9255.8|9374.44|9254.44|10
1654045110000|2022-06-01 00:58:30|9375.7|9255.7|9375.36|9255.36|9375.74|9255.74|9375.15|9255.15|9
1654045120000|2022-06-01 00:58:40|9375.08|9255.08|9375.42|9255.42|9375.42|9255.42|9374.83|9254.83|10
1654045130000|2022-06-01 00:58:50|9375.52|9255.52|9371.93|9251.93|9375.52|9255.52|9371.87|9251.87|10
1654045140000|2022-06-01 00:59:00|9371.8|9251.8|9370.15|9250.15|9371.8|9251.8|9370.15|9250.15|10
1654045150000|2022-06-01 00:59:10|9370.59|9250.59|9371.33|9251.33|9371.33|9251.33|9370.59|9250.59|10
1654045160000|2022-06-01 00:59:20|9371.39|9251.39|9371.31|9251.31|9371.72|9251.72|9371.31|9251.31|10
1654045170000|2022-06-01 00:59:30|9371.14|9251.14|9370.64|9250.64|9371.14|9251.14|9370.54|9250.54|10
1654045180000|2022-06-01 00:59:40|9370.51|9250.51|9371.67|9251.67|9371.96|9251.96|9370.41|9250.41|10
1654045190000|2022-06-01 00:59:50|9371.77|9251.77|9370.35|9250.35|9371.82|9251.82|9370.35|9250.35|9
1654045200000|2022-06-01 01:00:00|9370.4|9250.4|9371.08|9251.08|9371.08|9251.08|9370.16|9250.16|10
1654045210000|2022-06-01 01:00:10|9371.51|9251.51|9369.45|9249.45|9371.51|9251.51|9369.45|9249.45|10
1654045220000|2022-06-01 01:00:20|9369.52|9249.52|9369.83|9249.83|9369.83|9249.83|9369.43|9249.43|10
1654045230000|2022-06-01 01:00:30|9369.66|9249.66|9366.91|9246.91|9369.81|9249.81|9366.82|9246.82|10
1654045240000|2022-06-01 01:00:40|9366.81|9246.81|9365.85|9245.85|9367.04|9247.04|9365.85|9245.85|10
1654045250000|2022-06-01 01:00:50|9365.61|9245.61|9363.48|9243.48|9365.61|9245.61|9363.48|9243.48|10
1654045260000|2022-06-01 01:01:00|9363.39|9243.39|9361.09|9241.09|9363.39|9243.39|9361.09|9241.09|9
1654045270000|2022-06-01 01:01:10|9359.84|9239.84|9357.51|9237.51|9359.93|9239.93|9357.51|9237.51|10
1654045280000|2022-06-01 01:01:20|9357.55|9237.55|9354.33|9234.33|9357.55|9237.55|9354.33|9234.33|9
1654045290000|2022-06-01 01:01:30|9354.37|9234.37|9352.14|9232.14|9354.37|9234.37|9352.14|9232.14|10
1654045300000|2022-06-01 01:01:40|9351.47|9231.47|9347.32|9227.32|9351.47|9231.47|9347.08|9227.08|10
1654045310000|2022-06-01 01:01:50|9347.2|9227.2|9347.9|9227.9|9347.95|9227.95|9346.89|9226.89|10
1654045320000|2022-06-01 01:02:00|9347.79|9227.79|9347.28|9227.28|9347.79|9227.79|9347.28|9227.28|10
1654045330000|2022-06-01 01:02:10|9347.33|9227.33|9344.84|9224.84|9347.33|9227.33|9344.84|9224.84|9
1654045340000|2022-06-01 01:02:20|9344.77|9224.77|9343.84|9223.84|9344.77|9224.77|9343.74|9223.74|10
1654045350000|2022-06-01 01:02:30|9343.6|9223.6|9343.87|9223.87|9343.87|9223.87|9343.57|9223.57|9
1654045360000|2022-06-01 01:02:40|9343.77|9223.77|9341.41|9221.41|9344|9224|9341.41|9221.41|10
1654045370000|2022-06-01 01:02:50|9341.07|9221.07|9339.07|9219.07|9341.07|9221.07|9339.07|9219.07|10
1654045380000|2022-06-01 01:03:00|9338.77|9218.77|9337.85|9217.85|9339.13|9219.13|9337.85|9217.85|8
1654045390000|2022-06-01 01:03:10|9337.67|9217.67|9336.93|9216.93|9337.73|9217.73|9336.82|9216.82|10
1654045400000|2022-06-01 01:03:20|9336.88|9216.88|9336.81|9216.81|9336.88|9216.88|9336.23|9216.23|10
1654045410000|2022-06-01 01:03:30|9337.09|9217.09|9339.64|9219.64|9339.64|9219.64|9337.09|9217.09|10
1654045420000|2022-06-01 01:03:40|9339.65|9219.65|9339.48|9219.48|9339.84|9219.84|9339.37|9219.37|10
1654045430000|2022-06-01 01:03:50|9339.53|9219.53|9339.66|9219.66|9339.67|9219.67|9339.53|9219.53|8
1654045440000|2022-06-01 01:04:00|9339.73|9219.73|9340.11|9220.11|9340.28|9220.28|9339.73|9219.73|9
1654045450000|2022-06-01 01:04:10|9339.97|9219.97|9339.54|9219.54|9340.02|9220.02|9339.24|9219.24|9
1654045460000|2022-06-01 01:04:20|9340.38|9220.38|9343.19|9223.19|9343.19|9223.19|9340.38|9220.38|10
1654045470000|2022-06-01 01:04:30|9343.13|9223.13|9342.57|9222.57|9343.4|9223.4|9342.47|9222.47|10
1654045480000|2022-06-01 01:04:40|9342.22|9222.22|9340.87|9220.87|9342.51|9222.51|9340.87|9220.87|10
1654045490000|2022-06-01 01:04:50|9340.62|9220.62|9340.04|9220.04|9340.62|9220.62|9339.86|9219.86|10
1654045500000|2022-06-01 01:05:00|9339.92|9219.92|9339.52|9219.52|9339.93|9219.93|9339.35|9219.35|10
1654045510000|2022-06-01 01:05:10|9339.49|9219.49|9338.31|9218.31|9339.58|9219.58|9338.31|9218.31|9
1654045520000|2022-06-01 01:05:20|9338.01|9218.01|9337.5|9217.5|9338.3|9218.3|9337.5|9217.5|10
1654045530000|2022-06-01 01:05:30|9337.57|9217.57|9337.09|9217.09|9337.57|9217.57|9336.95|9216.95|10
1654045540000|2022-06-01 01:05:40|9336.92|9216.92|9337.19|9217.19|9337.41|9217.41|9336.84|9216.84|10
1654045550000|2022-06-01 01:05:50|9337.79|9217.79|9338.98|9218.98|9338.98|9218.98|9337.79|9217.79|10
1654045560000|2022-06-01 01:06:00|9338.86|9218.86|9336.38|9216.38|9338.86|9218.86|9336.38|9216.38|10
1654045570000|2022-06-01 01:06:10|9336.41|9216.41|9334|9214|9336.41|9216.41|9334|9214|10
1654045580000|2022-06-01 01:06:20|9333.97|9213.97|9335.43|9215.43|9335.43|9215.43|9333.97|9213.97|10
1654045590000|2022-06-01 01:06:30|9335.41|9215.41|9335.67|9215.67|9335.82|9215.82|9335.07|9215.07|9
1654045600000|2022-06-01 01:06:40|9335.9|9215.9|9335.2|9215.2|9335.97|9215.97|9335.2|9215.2|10
1654045610000|2022-06-01 01:06:50|9334.94|9214.94|9334.96|9214.96|9334.96|9214.96|9334.54|9214.54|9
1654045620000|2022-06-01 01:07:00|9334.95|9214.95|9335.72|9215.72|9335.77|9215.77|9334.36|9214.36|9
1654045630000|2022-06-01 01:07:10|9335.95|9215.95|9334.67|9214.67|9336.13|9216.13|9334.67|9214.67|10
1654045640000|2022-06-01 01:07:20|9334.43|9214.43|9333.57|9213.57|9334.43|9214.43|9333.57|9213.57|10
1654045650000|2022-06-01 01:07:30|9333.61|9213.61|9333.76|9213.76|9334.26|9214.26|9333.53|9213.53|10
1654045660000|2022-06-01 01:07:40|9332.79|9212.79|9332.3|9212.3|9332.79|9212.79|9332.27|9212.27|10
1654045670000|2022-06-01 01:07:50|9332.31|9212.31|9331.62|9211.62|9332.33|9212.33|9331.46|9211.46|9
1654045680000|2022-06-01 01:08:00|9331.59|9211.59|9331.38|9211.38|9331.6|9211.6|9331.38|9211.38|8
1654045690000|2022-06-01 01:08:10|9331.41|9211.41|9332.84|9212.84|9332.95|9212.95|9331.41|9211.41|10
1654045700000|2022-06-01 01:08:20|9332.8|9212.8|9333.71|9213.71|9333.71|9213.71|9332.8|9212.8|8
1654045710000|2022-06-01 01:08:30|9333.64|9213.64|9333.7|9213.7|9333.7|9213.7|9333.5|9213.5|9
1654045720000|2022-06-01 01:08:40|9333.74|9213.74|9334.28|9214.28|9334.28|9214.28|9333.74|9213.74|10
1654045730000|2022-06-01 01:08:50|9333.99|9213.99|9333.57|9213.57|9333.99|9213.99|9333.28|9213.28|10
1654045740000|2022-06-01 01:09:00|9333.68|9213.68|9334.25|9214.25|9334.25|9214.25|9333.33|9213.33|10
1654045750000|2022-06-01 01:09:10|9334.28|9214.28|9334.01|9214.01|9334.48|9214.48|9334.01|9214.01|9
1654045760000|2022-06-01 01:09:20|9333.95|9213.95|9333.19|9213.19|9333.97|9213.97|9333.17|9213.17|10
1654045770000|2022-06-01 01:09:30|9333.07|9213.07|9332.06|9212.06|9333.18|9213.18|9331.9|9211.9|9
1654045780000|2022-06-01 01:09:40|9332.08|9212.08|9331.54|9211.54|9332.08|9212.08|9331.54|9211.54|8
1654045790000|2022-06-01 01:09:50|9331.61|9211.61|9334.05|9214.05|9334.05|9214.05|9331.61|9211.61|10
1654045800000|2022-06-01 01:10:00|9334.11|9214.11|9334|9214|9334.29|9214.29|9333.76|9213.76|10
1654045810000|2022-06-01 01:10:10|9334.02|9214.02|9333.84|9213.84|9334.02|9214.02|9333.7|9213.7|8
1654045820000|2022-06-01 01:10:20|9333.91|9213.91|9333.55|9213.55|9334.28|9214.28|9333.55|9213.55|9
1654045830000|2022-06-01 01:10:30|9333.42|9213.42|9332.81|9212.81|9333.53|9213.53|9332.74|9212.74|9
1654045840000|2022-06-01 01:10:40|9332.82|9212.82|9333.28|9213.28|9333.37|9213.37|9332.82|9212.82|10
1654045850000|2022-06-01 01:10:50|9333.16|9213.16|9333.07|9213.07|9333.25|9213.25|9332.97|9212.97|10
1654045860000|2022-06-01 01:11:00|9333.08|9213.08|9333.3|9213.3|9333.3|9213.3|9333.08|9213.08|9
1654045870000|2022-06-01 01:11:10|9333.42|9213.42|9333.88|9213.88|9333.88|9213.88|9333.42|9213.42|10
1654045880000|2022-06-01 01:11:20|9333.85|9213.85|9335.69|9215.69|9335.69|9215.69|9333.83|9213.83|10
1654045890000|2022-06-01 01:11:30|9335.76|9215.76|9339.55|9219.55|9339.55|9219.55|9335.76|9215.76|10
1654045900000|2022-06-01 01:11:40|9339.45|9219.45|9340.82|9220.82|9340.82|9220.82|9339.45|9219.45|10
1654045910000|2022-06-01 01:11:50|9340.85|9220.85|9341.53|9221.53|9341.53|9221.53|9340.81|9220.81|7
1654045920000|2022-06-01 01:12:00|9341.67|9221.67|9342.56|9222.56|9342.56|9222.56|9341.67|9221.67|10
1654045930000|2022-06-01 01:12:10|9342.79|9222.79|9342.75|9222.75|9342.98|9222.98|9342.74|9222.74|8
1654045940000|2022-06-01 01:12:20|9342.8|9222.8|9342.69|9222.69|9342.8|9222.8|9342.35|9222.35|10
1654045950000|2022-06-01 01:12:30|9342.75|9222.75|9343.84|9223.84|9343.84|9223.84|9342.75|9222.75|9
1654045960000|2022-06-01 01:12:40|9344.32|9224.32|9348.1|9228.1|9348.1|9228.1|9344.32|9224.32|10
1654045970000|2022-06-01 01:12:50|9348.4|9228.4|9349.55|9229.55|9349.55|9229.55|9348.4|9228.4|10
1654045980000|2022-06-01 01:13:00|9349.87|9229.87|9350.21|9230.21|9350.53|9230.53|9349.8|9229.8|10
1654045990000|2022-06-01 01:13:10|9349.59|9229.59|9348.3|9228.3|9349.59|9229.59|9348.3|9228.3|9
1654046000000|2022-06-01 01:13:20|9347.66|9227.66|9346.47|9226.47|9347.66|9227.66|9346.46|9226.46|10
1654046010000|2022-06-01 01:13:30|9346.55|9226.55|9345.63|9225.63|9346.55|9226.55|9345.63|9225.63|10
1654046020000|2022-06-01 01:13:40|9345.22|9225.22|9345.04|9225.04|9345.43|9225.43|9344.99|9224.99|10
1654046030000|2022-06-01 01:13:50|9345.06|9225.06|9344.96|9224.96|9345.07|9225.07|9344.94|9224.94|7
1654046040000|2022-06-01 01:14:00|9345.04|9225.04|9346.28|9226.28|9346.28|9226.28|9345.04|9225.04|10
1654046050000|2022-06-01 01:14:10|9346.22|9226.22|9347.27|9227.27|9347.27|9227.27|9346.22|9226.22|7
1654046060000|2022-06-01 01:14:20|9347.19|9227.19|9346.9|9226.9|9347.36|9227.36|9346.9|9226.9|10
1654046070000|2022-06-01 01:14:30|9346.89|9226.89|9347.08|9227.08|9347.08|9227.08|9346.89|9226.89|7
1654046080000|2022-06-01 01:14:40|9346.87|9226.87|9346.85|9226.85|9346.99|9226.99|9346.76|9226.76|7
1654046090000|2022-06-01 01:14:50|9346.83|9226.83|9347.48|9227.48|9347.48|9227.48|9346.83|9226.83|7
1654046100000|2022-06-01 01:15:00|9347.59|9227.59|9347.98|9227.98|9348.2|9228.2|9347.59|9227.59|8
1654046110000|2022-06-01 01:15:10|9348.02|9228.02|9348.19|9228.19|9348.23|9228.23|9347.78|9227.78|9
1654046120000|2022-06-01 01:15:20|9348.06|9228.06|9346.06|9226.06|9348.06|9228.06|9346.06|9226.06|10
1654046130000|2022-06-01 01:15:30|9346|9226|9343.75|9223.75|9346|9226|9343.75|9223.75|9
1654046140000|2022-06-01 01:15:40|9343.4|9223.4|9342.91|9222.91|9343.4|9223.4|9342.64|9222.64|10
1654046150000|2022-06-01 01:15:50|9342.96|9222.96|9338.66|9218.66|9342.96|9222.96|9338.66|9218.66|10
1654046160000|2022-06-01 01:16:00|9338.81|9218.81|9341.13|9221.13|9341.13|9221.13|9338.81|9218.81|10
1654046170000|2022-06-01 01:16:10|9341.22|9221.22|9341.78|9221.78|9341.88|9221.88|9341.22|9221.22|9
1654046180000|2022-06-01 01:16:20|9341.67|9221.67|9342.39|9222.39|9342.39|9222.39|9341.67|9221.67|7
1654046190000|2022-06-01 01:16:30|9342.44|9222.44|9342.68|9222.68|9342.68|9222.68|9342.44|9222.44|5
1654046200000|2022-06-01 01:16:40|9342.67|9222.67|9342.5|9222.5|9342.81|9222.81|9342.43|9222.43|6
1654046210000|2022-06-01 01:16:50|9342.57|9222.57|9345.6|9225.6|9345.64|9225.64|9342.57|9222.57|9
1654046220000|2022-06-01 01:17:00|9345.57|9225.57|9346.52|9226.52|9346.84|9226.84|9345.57|9225.57|10
1654046230000|2022-06-01 01:17:10|9346.59|9226.59|9346.7|9226.7|9346.71|9226.71|9346.46|9226.46|9
1654046240000|2022-06-01 01:17:20|9347.08|9227.08|9345.26|9225.26|9347.08|9227.08|9345.15|9225.15|10
1654046250000|2022-06-01 01:17:30|9345.21|9225.21|9344.46|9224.46|9345.21|9225.21|9344.46|9224.46|10
1654046260000|2022-06-01 01:17:40|9344.18|9224.18|9341.45|9221.45|9344.18|9224.18|9341.45|9221.45|10
1654046270000|2022-06-01 01:17:50|9341.25|9221.25|9341.18|9221.18|9341.68|9221.68|9341.18|9221.18|9
1654046280000|2022-06-01 01:18:00|9340.94|9220.94|9339.5|9219.5|9340.94|9220.94|9339.2|9219.2|8
1654046290000|2022-06-01 01:18:10|9339.8|9219.8|9339.18|9219.18|9339.84|9219.84|9339.16|9219.16|7
1654046300000|2022-06-01 01:18:20|9339.28|9219.28|9340.83|9220.83|9340.83|9220.83|9339.28|9219.28|9
1654046310000|2022-06-01 01:18:30|9340.84|9220.84|9340.02|9220.02|9340.96|9220.96|9339.8|9219.8|9
1654046320000|2022-06-01 01:18:40|9340.04|9220.04|9339.85|9219.85|9340.16|9220.16|9339.79|9219.79|10
1654046330000|2022-06-01 01:18:50|9340.01|9220.01|9338.88|9218.88|9340.26|9220.26|9338.88|9218.88|9
1654046340000|2022-06-01 01:19:00|9338.84|9218.84|9341.4|9221.4|9341.4|9221.4|9338.84|9218.84|10
1654046350000|2022-06-01 01:19:10|9341.16|9221.16|9341.38|9221.38|9341.55|9221.55|9341.03|9221.03|10
1654046360000|2022-06-01 01:19:20|9341.67|9221.67|9341.82|9221.82|9341.98|9221.98|9341.67|9221.67|9
1654046370000|2022-06-01 01:19:30|9341.4|9221.4|9341.33|9221.33|9341.51|9221.51|9341.3|9221.3|9
1654046380000|2022-06-01 01:19:40|9341.27|9221.27|9341.11|9221.11|9341.44|9221.44|9340.98|9220.98|10
1654046390000|2022-06-01 01:19:50|9341.12|9221.12|9339.03|9219.03|9341.2|9221.2|9338.96|9218.96|10
1654046400000|2022-06-01 01:20:00|9338.98|9218.98|9336.61|9216.61|9338.98|9218.98|9336.61|9216.61|10
1654046410000|2022-06-01 01:20:10|9336.39|9216.39|9335.36|9215.36|9336.39|9216.39|9335.36|9215.36|10
1654046420000|2022-06-01 01:20:20|9335.22|9215.22|9335.74|9215.74|9336.15|9216.15|9335.21|9215.21|8
1654046430000|2022-06-01 01:20:30|9335.85|9215.85|9335.45|9215.45|9335.85|9215.85|9335.45|9215.45|9
1654046440000|2022-06-01 01:20:40|9335.44|9215.44|9333.61|9213.61|9335.44|9215.44|9333.61|9213.61|8
1654046450000|2022-06-01 01:20:50|9333.53|9213.53|9331.93|9211.93|9333.58|9213.58|9331.93|9211.93|10
1654046460000|2022-06-01 01:21:00|9332.03|9212.03|9332|9212|9332.26|9212.26|9331.98|9211.98|10
1654046470000|2022-06-01 01:21:10|9331.89|9211.89|9333.4|9213.4|9333.52|9213.52|9331.82|9211.82|10
1654046480000|2022-06-01 01:21:20|9334.27|9214.27|9333.95|9213.95|9334.82|9214.82|9333.95|9213.95|10
1654046490000|2022-06-01 01:21:30|9333.83|9213.83|9332.66|9212.66|9333.86|9213.86|9332.66|9212.66|10
1654046500000|2022-06-01 01:21:40|9332.46|9212.46|9332.12|9212.12|9332.46|9212.46|9332.11|9212.11|8
1654046510000|2022-06-01 01:21:50|9331.73|9211.73|9328.1|9208.1|9331.73|9211.73|9328.1|9208.1|10
1654046520000|2022-06-01 01:22:00|9327.81|9207.81|9323.97|9203.97|9327.81|9207.81|9323.97|9203.97|10
1654046530000|2022-06-01 01:22:10|9323.96|9203.96|9320.01|9200.01|9323.96|9203.96|9320.01|9200.01|10
1654046540000|2022-06-01 01:22:20|9320.27|9200.27|9318.15|9198.15|9320.27|9200.27|9317.79|9197.79|10
1654046550000|2022-06-01 01:22:30|9318.39|9198.39|9315.44|9195.44|9318.39|9198.39|9315.44|9195.44|10
1654046560000|2022-06-01 01:22:40|9315.19|9195.19|9312.51|9192.51|9315.19|9195.19|9312.51|9192.51|10
1654046570000|2022-06-01 01:22:50|9312.27|9192.27|9312.03|9192.03|9312.27|9192.27|9311.96|9191.96|10
1654046580000|2022-06-01 01:23:00|9312.15|9192.15|9312.09|9192.09|9312.46|9192.46|9312.09|9192.09|9
1654046590000|2022-06-01 01:23:10|9311.93|9191.93|9311.31|9191.31|9312.06|9192.06|9309.5|9189.5|7
1654046600000|2022-06-01 01:23:20|9311.09|9191.09|9310.65|9190.65|9311.09|9191.09|9310.46|9190.46|9
1654046610000|2022-06-01 01:23:30|9310.35|9190.35|9305.22|9185.22|9310.35|9190.35|9305.22|9185.22|9
1654046620000|2022-06-01 01:23:40|9305.29|9185.29|9304.51|9184.51|9305.29|9185.29|9304.51|9184.51|8
1654046630000|2022-06-01 01:23:50|9303.94|9183.94|9303.79|9183.79|9303.97|9183.97|9303.71|9183.71|9
1654046640000|2022-06-01 01:24:00|9303.71|9183.71|9305.96|9185.96|9306.02|9186.02|9303.71|9183.71|10
1654046650000|2022-06-01 01:24:10|9306.14|9186.14|9307.11|9187.11|9307.18|9187.18|9306.14|9186.14|10
1654046660000|2022-06-01 01:24:20|9307.14|9187.14|9307.93|9187.93|9307.93|9187.93|9307.13|9187.13|9
1654046670000|2022-06-01 01:24:30|9307.98|9187.98|9307.48|9187.48|9307.98|9187.98|9307.45|9187.45|10
1654046680000|2022-06-01 01:24:40|9307.17|9187.17|9308.96|9188.96|9308.96|9188.96|9307.17|9187.17|10
1654046690000|2022-06-01 01:24:50|9309.2|9189.2|9309.16|9189.16|9309.2|9189.2|9308.68|9188.68|9
1654046700000|2022-06-01 01:25:00|9309.15|9189.15|9311.89|9191.89|9311.89|9191.89|9309.15|9189.15|9
1654046710000|2022-06-01 01:25:10|9312.43|9192.43|9314.16|9194.16|9314.16|9194.16|9312.43|9192.43|9
1654046720000|2022-06-01 01:25:20|9314.45|9194.45|9316.42|9196.42|9316.42|9196.42|9314.45|9194.45|10
1654046730000|2022-06-01 01:25:30|9316.41|9196.41|9319.14|9199.14|9319.14|9199.14|9316.14|9196.14|10
1654046740000|2022-06-01 01:25:40|9318.85|9198.85|9320.37|9200.37|9320.37|9200.37|9318.85|9198.85|10
1654046750000|2022-06-01 01:25:50|9320.18|9200.18|9318.9|9198.9|9320.54|9200.54|9318.9|9198.9|9
1654046760000|2022-06-01 01:26:00|9318.8|9198.8|9319.13|9199.13|9319.13|9199.13|9318.65|9198.65|10
1654046770000|2022-06-01 01:26:10|9319.76|9199.76|9321.72|9201.72|9321.72|9201.72|9319.76|9199.76|10
1654046780000|2022-06-01 01:26:20|9321.59|9201.59|9321.92|9201.92|9322.29|9202.29|9321.59|9201.59|10
1654046790000|2022-06-01 01:26:30|9321.89|9201.89|9322.04|9202.04|9322.13|9202.13|9321.89|9201.89|7
1654046800000|2022-06-01 01:26:40|9321.94|9201.94|9321.74|9201.74|9322.24|9202.24|9321.74|9201.74|9
1654046810000|2022-06-01 01:26:50|9321.9|9201.9|9322.33|9202.33|9322.35|9202.35|9321.9|9201.9|9
1654046820000|2022-06-01 01:27:00|9322.29|9202.29|9322.38|9202.38|9322.52|9202.52|9322.06|9202.06|9
1654046830000|2022-06-01 01:27:10|9322.39|9202.39|9322.1|9202.1|9322.39|9202.39|9322.09|9202.09|8
1654046840000|2022-06-01 01:27:20|9322.24|9202.24|9322.59|9202.59|9322.59|9202.59|9322.16|9202.16|7
1654046850000|2022-06-01 01:27:30|9322.58|9202.58|9323.14|9203.14|9323.14|9203.14|9322.58|9202.58|6
1654046860000|2022-06-01 01:27:40|9323.26|9203.26|9323.22|9203.22|9323.26|9203.26|9322.79|9202.79|10
1654046870000|2022-06-01 01:27:50|9323.27|9203.27|9325.21|9205.21|9325.21|9205.21|9323.27|9203.27|9
1654046880000|2022-06-01 01:28:00|9325.33|9205.33|9327.06|9207.06|9327.06|9207.06|9325.28|9205.28|10
1654046890000|2022-06-01 01:28:10|9327.1|9207.1|9328.13|9208.13|9328.13|9208.13|9327.1|9207.1|10
1654046900000|2022-06-01 01:28:20|9328.01|9208.01|9327.67|9207.67|9328.04|9208.04|9327.5|9207.5|10
1654046910000|2022-06-01 01:28:30|9327.75|9207.75|9327.97|9207.97|9327.99|9207.99|9327.59|9207.59|6
1654046920000|2022-06-01 01:28:40|9327.88|9207.88|9328.83|9208.83|9328.83|9208.83|9327.88|9207.88|8
1654046930000|2022-06-01 01:28:50|9328.98|9208.98|9329.19|9209.19|9329.23|9209.23|9328.85|9208.85|7
1654046940000|2022-06-01 01:29:00|9329.17|9209.17|9327.45|9207.45|9329.18|9209.18|9327.45|9207.45|9
1654046950000|2022-06-01 01:29:10|9326.44|9206.44|9324.9|9204.9|9326.44|9206.44|9324.9|9204.9|10
1654046960000|2022-06-01 01:29:20|9324.84|9204.84|9324.24|9204.24|9324.84|9204.84|9324.24|9204.24|10
1654046970000|2022-06-01 01:29:30|9324.25|9204.25|9325.08|9205.08|9325.32|9205.32|9324.23|9204.23|8
1654046980000|2022-06-01 01:29:40|9325.06|9205.06|9326.65|9206.65|9326.65|9206.65|9325.04|9205.04|9
1654046990000|2022-06-01 01:29:50|9326.99|9206.99|9330.44|9210.44|9330.44|9210.44|9326.99|9206.99|10
1654047000000|2022-06-01 01:30:00|9330.48|9210.48|9330.17|9210.17|9330.9|9210.9|9330.17|9210.17|10
1654047010000|2022-06-01 01:30:10|9329.57|9209.57|9328.01|9208.01|9329.57|9209.57|9327.91|9207.91|10
1654047020000|2022-06-01 01:30:20|9327.95|9207.95|9330.49|9210.49|9330.64|9210.64|9327.95|9207.95|9
1654047030000|2022-06-01 01:30:30|9330.82|9210.82|9331.55|9211.55|9331.55|9211.55|9330.66|9210.66|10
1654047040000|2022-06-01 01:30:40|9330.85|9210.85|9331.7|9211.7|9331.92|9211.92|9330.85|9210.85|9
1654047050000|2022-06-01 01:30:50|9331.69|9211.69|9333.04|9213.04|9333.04|9213.04|9331.44|9211.44|9
1654047060000|2022-06-01 01:31:00|9333.15|9213.15|9334.1|9214.1|9334.1|9214.1|9333.02|9213.02|9
1654047070000|2022-06-01 01:31:10|9334.04|9214.04|9335.77|9215.77|9335.77|9215.77|9334.04|9214.04|10
1654047080000|2022-06-01 01:31:20|9335.59|9215.59|9336.97|9216.97|9336.97|9216.97|9335.49|9215.49|10
1654047090000|2022-06-01 01:31:30|9336.75|9216.75|9336.72|9216.72|9336.9|9216.9|9336.57|9216.57|10
1654047100000|2022-06-01 01:31:40|9336.89|9216.89|9336.23|9216.23|9336.96|9216.96|9336.21|9216.21|10
1654047110000|2022-06-01 01:31:50|9336.43|9216.43|9336.29|9216.29|9336.66|9216.66|9336.24|9216.24|9
1654047120000|2022-06-01 01:32:00|9336.25|9216.25|9336.02|9216.02|9336.37|9216.37|9336.02|9216.02|9
1654047130000|2022-06-01 01:32:10|9335.8|9215.8|9335.69|9215.69|9335.94|9215.94|9335.69|9215.69|8
1654047140000|2022-06-01 01:32:20|9335.76|9215.76|9335.75|9215.75|9335.94|9215.94|9335.63|9215.63|8
1654047150000|2022-06-01 01:32:30|9335.69|9215.69|9334.81|9214.81|9335.69|9215.69|9334.65|9214.65|10
1654047160000|2022-06-01 01:32:40|9334.8|9214.8|9334.14|9214.14|9334.86|9214.86|9334.08|9214.08|10
1654047170000|2022-06-01 01:32:50|9334.12|9214.12|9333.35|9213.35|9334.12|9214.12|9333.34|9213.34|9
1654047180000|2022-06-01 01:33:00|9333.42|9213.42|9337.02|9217.02|9337.02|9217.02|9333.42|9213.42|10
1654047190000|2022-06-01 01:33:10|9337.09|9217.09|9338.19|9218.19|9338.19|9218.19|9337.09|9217.09|9
1654047200000|2022-06-01 01:33:20|9338.2|9218.2|9338.1|9218.1|9338.27|9218.27|9337.91|9217.91|8
1654047210000|2022-06-01 01:33:30|9338.04|9218.04|9338.32|9218.32|9338.32|9218.32|9337.86|9217.86|8
1654047220000|2022-06-01 01:33:40|9338.5|9218.5|9338.92|9218.92|9338.92|9218.92|9338.47|9218.47|9
1654047230000|2022-06-01 01:33:50|9339.81|9219.81|9339.98|9219.98|9340.3|9220.3|9339.46|9219.46|10
1654047240000|2022-06-01 01:34:00|9340.04|9220.04|9340.02|9220.02|9340.39|9220.39|9340.02|9220.02|9
1654047250000|2022-06-01 01:34:10|9340.18|9220.18|9339.94|9219.94|9340.34|9220.34|9339.94|9219.94|8
1654047260000|2022-06-01 01:34:20|9339.9|9219.9|9339.91|9219.91|9339.91|9219.91|9339.85|9219.85|5
1654047270000|2022-06-01 01:34:30|9339.8|9219.8|9342.28|9222.28|9342.37|9222.37|9339.63|9219.63|9
1654047280000|2022-06-01 01:34:40|9342.11|9222.11|9341.92|9221.92|9342.38|9222.38|9341.89|9221.89|8
1654047290000|2022-06-01 01:34:50|9341.91|9221.91|9342.38|9222.38|9342.39|9222.39|9341.91|9221.91|9
1654047300000|2022-06-01 01:35:00|9342.35|9222.35|9338.64|9218.64|9342.35|9222.35|9338.64|9218.64|10
1654047310000|2022-06-01 01:35:10|9337.76|9217.76|9333.04|9213.04|9337.76|9217.76|9333.04|9213.04|10
1654047320000|2022-06-01 01:35:20|9332.81|9212.81|9329.82|9209.82|9332.81|9212.81|9329.82|9209.82|10
1654047330000|2022-06-01 01:35:30|9329.69|9209.69|9324.69|9204.69|9329.69|9209.69|9324.69|9204.69|10
1654047340000|2022-06-01 01:35:40|9324.01|9204.01|9318.94|9198.94|9324.01|9204.01|9318.71|9198.71|10
1654047350000|2022-06-01 01:35:50|9317.61|9197.61|9316.43|9196.43|9317.61|9197.61|9316.41|9196.41|10
1654047360000|2022-06-01 01:36:00|9316.28|9196.28|9314.6|9194.6|9316.67|9196.67|9314.55|9194.55|10
1654047370000|2022-06-01 01:36:10|9314.53|9194.53|9314.64|9194.64|9314.64|9194.64|9314.08|9194.08|10
1654047380000|2022-06-01 01:36:20|9314.89|9194.89|9315.21|9195.21|9315.39|9195.39|9314.79|9194.79|10
1654047390000|2022-06-01 01:36:30|9315.22|9195.22|9313.63|9193.63|9315.28|9195.28|9313.63|9193.63|10
1654047400000|2022-06-01 01:36:40|9313.76|9193.76|9313.92|9193.92|9313.92|9193.92|9313.76|9193.76|10
1654047410000|2022-06-01 01:36:50|9313.8|9193.8|9313.25|9193.25|9313.94|9193.94|9313.25|9193.25|9
1654047420000|2022-06-01 01:37:00|9313.29|9193.29|9312.47|9192.47|9313.32|9193.32|9312.44|9192.44|10
1654047430000|2022-06-01 01:37:10|9312.6|9192.6|9313.13|9193.13|9313.13|9193.13|9312.6|9192.6|9
1654047440000|2022-06-01 01:37:20|9313.76|9193.76|9313.05|9193.05|9313.82|9193.82|9313.05|9193.05|10
1654047450000|2022-06-01 01:37:30|9313.18|9193.18|9313.83|9193.83|9313.91|9193.91|9313.04|9193.04|9
1654047460000|2022-06-01 01:37:40|9314|9194|9315.03|9195.03|9315.03|9195.03|9313.93|9193.93|10
1654047470000|2022-06-01 01:37:50|9314.76|9194.76|9313.88|9193.88|9314.76|9194.76|9313.88|9193.88|10
1654047480000|2022-06-01 01:38:00|9313.79|9193.79|9314.98|9194.98|9315.02|9195.02|9313.79|9193.79|10
1654047490000|2022-06-01 01:38:10|9315.05|9195.05|9315.38|9195.38|9315.48|9195.48|9315.05|9195.05|10
1654047500000|2022-06-01 01:38:20|9315.28|9195.28|9316.23|9196.23|9316.23|9196.23|9315.28|9195.28|10
1654047510000|2022-06-01 01:38:30|9316.28|9196.28|9316.15|9196.15|9316.43|9196.43|9315.89|9195.89|9
1654047520000|2022-06-01 01:38:40|9316.25|9196.25|9315.71|9195.71|9316.26|9196.26|9315.71|9195.71|9
1654047530000|2022-06-01 01:38:50|9315.77|9195.77|9315.61|9195.61|9315.8|9195.8|9315.61|9195.61|8
1654047540000|2022-06-01 01:39:00|9315.68|9195.68|9316.5|9196.5|9316.5|9196.5|9315.68|9195.68|9
1654047550000|2022-06-01 01:39:10|9316.76|9196.76|9318.25|9198.25|9318.25|9198.25|9316.76|9196.76|10
1654047560000|2022-06-01 01:39:20|9318.45|9198.45|9319.57|9199.57|9319.57|9199.57|9318.28|9198.28|10
1654047570000|2022-06-01 01:39:30|9319.7|9199.7|9320.34|9200.34|9320.34|9200.34|9319.7|9199.7|9
1654047580000|2022-06-01 01:39:40|9320.24|9200.24|9319.99|9199.99|9320.26|9200.26|9319.78|9199.78|9
1654047590000|2022-06-01 01:39:50|9319.75|9199.75|9319.35|9199.35|9319.82|9199.82|9319.35|9199.35|9
1654047600000|2022-06-01 01:40:00|9319.58|9199.58|9319.47|9199.47|9319.79|9199.79|9319.47|9199.47|10
1654047610000|2022-06-01 01:40:10|9319.26|9199.26|9319.28|9199.28|9319.28|9199.28|9318.97|9198.97|8
1654047620000|2022-06-01 01:40:20|9319.26|9199.26|9317.86|9197.86|9319.26|9199.26|9317.86|9197.86|10
1654047630000|2022-06-01 01:40:30|9317.51|9197.51|9316.48|9196.48|9317.61|9197.61|9316.48|9196.48|10
1654047640000|2022-06-01 01:40:40|9316.47|9196.47|9315.41|9195.41|9316.49|9196.49|9315.41|9195.41|9
1654047650000|2022-06-01 01:40:50|9315.44|9195.44|9315.62|9195.62|9315.62|9195.62|9315.21|9195.21|9
1654047660000|2022-06-01 01:41:00|9315.53|9195.53|9316.14|9196.14|9316.27|9196.27|9315.53|9195.53|9
1654047670000|2022-06-01 01:41:10|9316.25|9196.25|9316.48|9196.48|9316.74|9196.74|9316.25|9196.25|9
1654047680000|2022-06-01 01:41:20|9316.51|9196.51|9317.51|9197.51|9317.51|9197.51|9316.51|9196.51|7
1654047690000|2022-06-01 01:41:30|9317.58|9197.58|9317.92|9197.92|9318.02|9198.02|9317.58|9197.58|8
1654047700000|2022-06-01 01:41:40|9317.99|9197.99|9317.82|9197.82|9318.14|9198.14|9317.77|9197.77|10
1654047710000|2022-06-01 01:41:50|9317.76|9197.76|9317.88|9197.88|9317.88|9197.88|9317.51|9197.51|9
1654047720000|2022-06-01 01:42:00|9317.84|9197.84|9314.01|9194.01|9317.84|9197.84|9314.01|9194.01|10
1654047730000|2022-06-01 01:42:10|9313.99|9193.99|9313.76|9193.76|9313.99|9193.99|9313.57|9193.57|10
1654047740000|2022-06-01 01:42:20|9313.51|9193.51|9313.13|9193.13|9313.58|9193.58|9313.13|9193.13|9
1654047750000|2022-06-01 01:42:30|9312.91|9192.91|9309.56|9189.56|9312.91|9192.91|9309.56|9189.56|10
1654047760000|2022-06-01 01:42:40|9309.47|9189.47|9307.53|9187.53|9309.47|9189.47|9307.53|9187.53|10
1654047770000|2022-06-01 01:42:50|9307.13|9187.13|9306.6|9186.6|9307.13|9187.13|9306.54|9186.54|10
1654047780000|2022-06-01 01:43:00|9306.5|9186.5|9305.79|9185.79|9306.6|9186.6|9305.67|9185.67|9
1654047790000|2022-06-01 01:43:10|9305.68|9185.68|9304.98|9184.98|9305.68|9185.68|9304.98|9184.98|10
1654047800000|2022-06-01 01:43:20|9304.87|9184.87|9305.02|9185.02|9305.21|9185.21|9304.71|9184.71|9
1654047810000|2022-06-01 01:43:30|9305|9185|9304.69|9184.69|9305|9185|9304.68|9184.68|6
1654047820000|2022-06-01 01:43:40|9304.67|9184.67|9304.55|9184.55|9304.69|9184.69|9304.55|9184.55|9
1654047830000|2022-06-01 01:43:50|9304.65|9184.65|9304.42|9184.42|9304.81|9184.81|9304.42|9184.42|10
1654047840000|2022-06-01 01:44:00|9304.3|9184.3|9302.72|9182.72|9304.3|9184.3|9302.72|9182.72|10
1654047850000|2022-06-01 01:44:10|9302.79|9182.79|9302.96|9182.96|9302.96|9182.96|9302.28|9182.28|10
1654047860000|2022-06-01 01:44:20|9303.06|9183.06|9304.24|9184.24|9304.24|9184.24|9302.99|9182.99|9
1654047870000|2022-06-01 01:44:30|9304.5|9184.5|9306.9|9186.9|9306.9|9186.9|9304.5|9184.5|10
1654047880000|2022-06-01 01:44:40|9307.06|9187.06|9307.52|9187.52|9308.02|9188.02|9307|9187|9
1654047890000|2022-06-01 01:44:50|9307.53|9187.53|9306.92|9186.92|9307.53|9187.53|9306.84|9186.84|8
1654047900000|2022-06-01 01:45:00|9306.84|9186.84|9306.42|9186.42|9307|9187|9306.42|9186.42|8
1654047910000|2022-06-01 01:45:10|9305.98|9185.98|9305.81|9185.81|9306.08|9186.08|9305.64|9185.64|8
1654047920000|2022-06-01 01:45:20|9305.74|9185.74|9304.91|9184.91|9305.75|9185.75|9304.91|9184.91|9
1654047930000|2022-06-01 01:45:30|9305.02|9185.02|9304.51|9184.51|9305.09|9185.09|9304.51|9184.51|10
1654047940000|2022-06-01 01:45:40|9304.52|9184.52|9304.45|9184.45|9304.71|9184.71|9304.34|9184.34|8
1654047950000|2022-06-01 01:45:50|9304.46|9184.46|9303.92|9183.92|9304.51|9184.51|9303.83|9183.83|10
1654047960000|2022-06-01 01:46:00|9303.12|9183.12|9303.74|9183.74|9303.89|9183.89|9303.12|9183.12|10
1654047970000|2022-06-01 01:46:10|9303.96|9183.96|9306.78|9186.78|9306.78|9186.78|9303.96|9183.96|9
1654047980000|2022-06-01 01:46:20|9306.82|9186.82|9306.57|9186.57|9307.3|9187.3|9306.57|9186.57|8
1654047990000|2022-06-01 01:46:30|9306.27|9186.27|9305.56|9185.56|9306.27|9186.27|9305.31|9185.31|9
1654048000000|2022-06-01 01:46:40|9305.54|9185.54|9305.45|9185.45|9305.54|9185.54|9305.21|9185.21|10
1654048010000|2022-06-01 01:46:50|9305.07|9185.07|9303.77|9183.77|9305.07|9185.07|9303.77|9183.77|9
1654048020000|2022-06-01 01:47:00|9303.76|9183.76|9303.2|9183.2|9303.78|9183.78|9303.19|9183.19|8
1654048030000|2022-06-01 01:47:10|9303.28|9183.28|9304.93|9184.93|9304.93|9184.93|9303.24|9183.24|10
1654048040000|2022-06-01 01:47:20|9304.88|9184.88|9305.96|9185.96|9306.04|9186.04|9304.88|9184.88|10
1654048050000|2022-06-01 01:47:30|9307.43|9187.43|9308.13|9188.13|9308.19|9188.19|9307.43|9187.43|10
1654048060000|2022-06-01 01:47:40|9308.14|9188.14|9307.5|9187.5|9308.14|9188.14|9307.5|9187.5|8
1654048070000|2022-06-01 01:47:50|9307.73|9187.73|9307.82|9187.82|9307.82|9187.82|9307.65|9187.65|7
1654048080000|2022-06-01 01:48:00|9307.88|9187.88|9306.43|9186.43|9307.88|9187.88|9306.43|9186.43|10
1654048090000|2022-06-01 01:48:10|9306.45|9186.45|9307.3|9187.3|9307.3|9187.3|9306.39|9186.39|10
1654048100000|2022-06-01 01:48:20|9307.15|9187.15|9306.51|9186.51|9307.18|9187.18|9306.27|9186.27|9
1654048110000|2022-06-01 01:48:30|9306.58|9186.58|9307.86|9187.86|9307.92|9187.92|9306.58|9186.58|9
1654048120000|2022-06-01 01:48:40|9308.14|9188.14|9308.83|9188.83|9308.88|9188.88|9308.04|9188.04|9
1654048130000|2022-06-01 01:48:50|9309|9189|9309.32|9189.32|9309.32|9189.32|9308.78|9188.78|10
1654048140000|2022-06-01 01:49:00|9309.44|9189.44|9309.88|9189.88|9309.88|9189.88|9309.41|9189.41|10
1654048150000|2022-06-01 01:49:10|9309.37|9189.37|9309.63|9189.63|9309.63|9189.63|9309.18|9189.18|10
1654048160000|2022-06-01 01:49:20|9309.54|9189.54|9310.01|9190.01|9310.24|9190.24|9309.54|9189.54|10
1654048170000|2022-06-01 01:49:30|9309.81|9189.81|9309.86|9189.86|9310.13|9190.13|9309.79|9189.79|8
1654048180000|2022-06-01 01:49:40|9309.97|9189.97|9309.86|9189.86|9310.16|9190.16|9309.84|9189.84|9
1654048190000|2022-06-01 01:49:50|9309.87|9189.87|9309.76|9189.76|9310|9190|9309.76|9189.76|7
1654048200000|2022-06-01 01:50:00|9309.65|9189.65|9309.93|9189.93|9309.93|9189.93|9309.47|9189.47|9
1654048210000|2022-06-01 01:50:10|9309.42|9189.42|9310.76|9190.76|9310.76|9190.76|9309.42|9189.42|10
1654048220000|2022-06-01 01:50:20|9311.77|9191.77|9313.18|9193.18|9313.18|9193.18|9311.77|9191.77|10
1654048230000|2022-06-01 01:50:30|9313.93|9193.93|9313.95|9193.95|9314.04|9194.04|9313.78|9193.78|10
1654048240000|2022-06-01 01:50:40|9314.4|9194.4|9315.84|9195.84|9315.84|9195.84|9314.4|9194.4|10
1654048250000|2022-06-01 01:50:50|9316|9196|9317.16|9197.16|9317.16|9197.16|9316|9196|10
1654048260000|2022-06-01 01:51:00|9317.27|9197.27|9317.08|9197.08|9317.31|9197.31|9316.83|9196.83|10
1654048270000|2022-06-01 01:51:10|9317.12|9197.12|9319.21|9199.21|9319.21|9199.21|9317.12|9197.12|10
1654048280000|2022-06-01 01:51:20|9319.6|9199.6|9322.32|9202.32|9322.32|9202.32|9319.6|9199.6|10
1654048290000|2022-06-01 01:51:30|9322.4|9202.4|9324.68|9204.68|9324.68|9204.68|9322.4|9202.4|10
1654048300000|2022-06-01 01:51:40|9325.39|9205.39|9326.8|9206.8|9326.8|9206.8|9325.38|9205.38|10
1654048310000|2022-06-01 01:51:50|9327.11|9207.11|9327.51|9207.51|9327.85|9207.85|9327.11|9207.11|10
1654048320000|2022-06-01 01:52:00|9327.57|9207.57|9328.09|9208.09|9328.09|9208.09|9327.57|9207.57|9
1654048330000|2022-06-01 01:52:10|9327.81|9207.81|9327.78|9207.78|9327.92|9207.92|9327.6|9207.6|10
1654048340000|2022-06-01 01:52:20|9327.82|9207.82|9328.4|9208.4|9328.4|9208.4|9327.82|9207.82|10
1654048350000|2022-06-01 01:52:30|9328.57|9208.57|9328.56|9208.56|9328.93|9208.93|9328.3|9208.3|9
1654048360000|2022-06-01 01:52:40|9328.63|9208.63|9328.69|9208.69|9328.69|9208.69|9328.61|9208.61|7
1654048370000|2022-06-01 01:52:50|9328.78|9208.78|9328.85|9208.85|9328.95|9208.95|9328.78|9208.78|10
1654048380000|2022-06-01 01:53:00|9328.93|9208.93|9328.71|9208.71|9328.99|9208.99|9328.68|9208.68|9
1654048390000|2022-06-01 01:53:10|9328.41|9208.41|9327.85|9207.85|9328.41|9208.41|9327.81|9207.81|9
1654048400000|2022-06-01 01:53:20|9327.84|9207.84|9328.08|9208.08|9328.24|9208.24|9327.81|9207.81|10
1654048410000|2022-06-01 01:53:30|9328.09|9208.09|9329.75|9209.75|9329.75|9209.75|9328.09|9208.09|9
1654048420000|2022-06-01 01:53:40|9329.62|9209.62|9329.84|9209.84|9330.01|9210.01|9329.62|9209.62|8
1654048430000|2022-06-01 01:53:50|9330.01|9210.01|9330.27|9210.27|9330.62|9210.62|9330.01|9210.01|9
1654048440000|2022-06-01 01:54:00|9330.38|9210.38|9332.2|9212.2|9332.21|9212.21|9330.37|9210.37|9
1654048450000|2022-06-01 01:54:10|9332.16|9212.16|9332.43|9212.43|9333|9213|9332.16|9212.16|10
1654048460000|2022-06-01 01:54:20|9332.33|9212.33|9332.13|9212.13|9332.33|9212.33|9332.03|9212.03|10
1654048470000|2022-06-01 01:54:30|9332.45|9212.45|9332.13|9212.13|9332.75|9212.75|9332.13|9212.13|9
1654048480000|2022-06-01 01:54:40|9332.18|9212.18|9332.12|9212.12|9332.37|9212.37|9332.12|9212.12|7
1654048490000|2022-06-01 01:54:50|9332.05|9212.05|9332.62|9212.62|9332.92|9212.92|9331.99|9211.99|10
1654048500000|2022-06-01 01:55:00|9332.69|9212.69|9333.24|9213.24|9333.24|9213.24|9332.69|9212.69|8
1654048510000|2022-06-01 01:55:10|9333.57|9213.57|9334.97|9214.97|9334.97|9214.97|9333.57|9213.57|10
1654048520000|2022-06-01 01:55:20|9335.04|9215.04|9335.68|9215.68|9335.68|9215.68|9334.86|9214.86|8
1654048530000|2022-06-01 01:55:30|9335.77|9215.77|9335.73|9215.73|9336.06|9216.06|9335.65|9215.65|10
1654048540000|2022-06-01 01:55:40|9335.74|9215.74|9335.81|9215.81|9335.93|9215.93|9335.59|9215.59|6
1654048550000|2022-06-01 01:55:50|9335.58|9215.58|9336.98|9216.98|9336.98|9216.98|9335.58|9215.58|8
1654048560000|2022-06-01 01:56:00|9337.05|9217.05|9338.26|9218.26|9338.26|9218.26|9337.05|9217.05|9
1654048570000|2022-06-01 01:56:10|9338.45|9218.45|9340.12|9220.12|9340.12|9220.12|9338.45|9218.45|10
1654048580000|2022-06-01 01:56:20|9340.04|9220.04|9341.11|9221.11|9341.11|9221.11|9340.04|9220.04|9
1654048590000|2022-06-01 01:56:30|9341.27|9221.27|9340.34|9220.34|9341.38|9221.38|9340.01|9220.01|10
1654048600000|2022-06-01 01:56:40|9340.32|9220.32|9341.02|9221.02|9341.04|9221.04|9340.32|9220.32|10
1654048610000|2022-06-01 01:56:50|9340.86|9220.86|9341.11|9221.11|9341.2|9221.2|9340.86|9220.86|9
1654048620000|2022-06-01 01:57:00|9341.25|9221.25|9342.27|9222.27|9342.27|9222.27|9341.24|9221.24|9
1654048630000|2022-06-01 01:57:10|9342.28|9222.28|9342.33|9222.33|9342.58|9222.58|9342.22|9222.22|9
1654048640000|2022-06-01 01:57:20|9342.31|9222.31|9342.15|9222.15|9342.31|9222.31|9342.14|9222.14|9
1654048650000|2022-06-01 01:57:30|9342.03|9222.03|9341.76|9221.76|9342.18|9222.18|9341.74|9221.74|10
1654048660000|2022-06-01 01:57:40|9341.82|9221.82|9341.69|9221.69|9342.17|9222.17|9341.68|9221.68|8
1654048670000|2022-06-01 01:57:50|9341.71|9221.71|9341.35|9221.35|9341.85|9221.85|9341.35|9221.35|10
1654048680000|2022-06-01 01:58:00|9341.34|9221.34|9340.8|9220.8|9341.34|9221.34|9340.8|9220.8|7
1654048690000|2022-06-01 01:58:10|9340.62|9220.62|9340.67|9220.67|9341.02|9221.02|9340.62|9220.62|8
1654048700000|2022-06-01 01:58:20|9340.65|9220.65|9340.67|9220.67|9340.8|9220.8|9340.65|9220.65|10
1654048710000|2022-06-01 01:58:30|9340.72|9220.72|9340.08|9220.08|9340.73|9220.73|9339.93|9219.93|9
1654048720000|2022-06-01 01:58:40|9340.15|9220.15|9340.6|9220.6|9340.83|9220.83|9340.14|9220.14|10
1654048730000|2022-06-01 01:58:50|9340.7|9220.7|9341.42|9221.42|9341.47|9221.47|9340.7|9220.7|10
1654048740000|2022-06-01 01:59:00|9341.28|9221.28|9340.94|9220.94|9341.45|9221.45|9340.94|9220.94|9
1654048750000|2022-06-01 01:59:10|9341.01|9221.01|9341.64|9221.64|9341.73|9221.73|9341.01|9221.01|8
1654048760000|2022-06-01 01:59:20|9341.75|9221.75|9341.97|9221.97|9341.97|9221.97|9341.69|9221.69|10
1654048770000|2022-06-01 01:59:30|9341.71|9221.71|9339.81|9219.81|9341.71|9221.71|9339.78|9219.78|10
1654048780000|2022-06-01 01:59:40|9339.88|9219.88|9339.33|9219.33|9339.88|9219.88|9339.3|9219.3|9
1654048790000|2022-06-01 01:59:50|9339.31|9219.31|9339.78|9219.78|9339.78|9219.78|9339.26|9219.26|9
1654048800000|2022-06-01 02:00:00|9339.64|9219.64|9339.69|9219.69|9339.97|9219.97|9339.64|9219.64|10
1654048810000|2022-06-01 02:00:10|9339.18|9219.18|9336.67|9216.67|9339.18|9219.18|9336.67|9216.67|10
1654048820000|2022-06-01 02:00:20|9336.82|9216.82|9336.32|9216.32|9336.86|9216.86|9336.14|9216.14|10
1654048830000|2022-06-01 02:00:30|9335.23|9215.23|9333.72|9213.72|9335.23|9215.23|9333.65|9213.65|9
1654048840000|2022-06-01 02:00:40|9333.64|9213.64|9333.44|9213.44|9333.64|9213.64|9333.06|9213.06|8
1654048850000|2022-06-01 02:00:50|9333.46|9213.46|9332.56|9212.56|9333.46|9213.46|9332.43|9212.43|8
1654048860000|2022-06-01 02:01:00|9332.6|9212.6|9331.79|9211.79|9332.6|9212.6|9331.69|9211.69|10
1654048870000|2022-06-01 02:01:10|9331.53|9211.53|9331.82|9211.82|9331.88|9211.88|9331.53|9211.53|9
1654048880000|2022-06-01 02:01:20|9331.94|9211.94|9332.34|9212.34|9332.39|9212.39|9331.93|9211.93|9
1654048890000|2022-06-01 02:01:30|9332.46|9212.46|9332.9|9212.9|9332.96|9212.96|9332.46|9212.46|8
1654048900000|2022-06-01 02:01:40|9332.89|9212.89|9333.08|9213.08|9333.1|9213.1|9332.89|9212.89|7
1654048910000|2022-06-01 02:01:50|9333.09|9213.09|9333.18|9213.18|9333.19|9213.19|9333.09|9213.09|5
1654048920000|2022-06-01 02:02:00|9333.22|9213.22|9331.7|9211.7|9333.22|9213.22|9331.7|9211.7|9
1654048930000|2022-06-01 02:02:10|9331.74|9211.74|9332.37|9212.37|9332.39|9212.39|9331.64|9211.64|9
1654048940000|2022-06-01 02:02:20|9332.45|9212.45|9333.18|9213.18|9333.18|9213.18|9332.45|9212.45|10
1654048950000|2022-06-01 02:02:30|9333.86|9213.86|9337.32|9217.32|9337.32|9217.32|9333.86|9213.86|10
1654048960000|2022-06-01 02:02:40|9337.44|9217.44|9338.79|9218.79|9338.93|9218.93|9337.41|9217.41|9
1654048970000|2022-06-01 02:02:50|9339.01|9219.01|9339.63|9219.63|9339.63|9219.63|9338.92|9218.92|10
1654048980000|2022-06-01 02:03:00|9339.64|9219.64|9339.51|9219.51|9339.85|9219.85|9339.51|9219.51|8
1654048990000|2022-06-01 02:03:10|9339.36|9219.36|9338.74|9218.74|9339.45|9219.45|9338.74|9218.74|10
1654049000000|2022-06-01 02:03:20|9338.85|9218.85|9338.62|9218.62|9338.85|9218.85|9338.62|9218.62|9
1654049010000|2022-06-01 02:03:30|9338.21|9218.21|9337.72|9217.72|9338.21|9218.21|9337.64|9217.64|7
1654049020000|2022-06-01 02:03:40|9337.62|9217.62|9338|9218|9338.13|9218.13|9337.62|9217.62|10
1654049030000|2022-06-01 02:03:50|9338.11|9218.11|9338.22|9218.22|9338.22|9218.22|9338.06|9218.06|10
1654049040000|2022-06-01 02:04:00|9338.21|9218.21|9338.42|9218.42|9338.42|9218.42|9338.16|9218.16|8
1654049050000|2022-06-01 02:04:10|9338.61|9218.61|9338.09|9218.09|9338.61|9218.61|9338.09|9218.09|10
1654049060000|2022-06-01 02:04:20|9338.11|9218.11|9337.93|9217.93|9338.11|9218.11|9337.87|9217.87|7
1654049070000|2022-06-01 02:04:30|9337.9|9217.9|9338.47|9218.47|9338.53|9218.53|9337.72|9217.72|7
1654049080000|2022-06-01 02:04:40|9338.45|9218.45|9338.16|9218.16|9338.45|9218.45|9338.07|9218.07|9
1654049090000|2022-06-01 02:04:50|9338.25|9218.25|9338.1|9218.1|9338.25|9218.25|9338.07|9218.07|7
1654049100000|2022-06-01 02:05:00|9338.17|9218.17|9338.61|9218.61|9338.61|9218.61|9338.17|9218.17|6
1654049110000|2022-06-01 02:05:10|9338.66|9218.66|9339.05|9219.05|9339.05|9219.05|9338.62|9218.62|8
1654049120000|2022-06-01 02:05:20|9339.22|9219.22|9338.7|9218.7|9339.22|9219.22|9338.7|9218.7|8
1654049130000|2022-06-01 02:05:30|9338.4|9218.4|9337.75|9217.75|9338.49|9218.49|9337.73|9217.73|9
1654049140000|2022-06-01 02:05:40|9337.82|9217.82|9337.24|9217.24|9337.82|9217.82|9337.18|9217.18|10
1654049150000|2022-06-01 02:05:50|9337.32|9217.32|9336.69|9216.69|9337.38|9217.38|9336.62|9216.62|9
1654049160000|2022-06-01 02:06:00|9336.66|9216.66|9336.83|9216.83|9336.94|9216.94|9336.66|9216.66|9
1654049170000|2022-06-01 02:06:10|9336.97|9216.97|9336.81|9216.81|9336.97|9216.97|9336.71|9216.71|10
1654049180000|2022-06-01 02:06:20|9336.82|9216.82|9335.48|9215.48|9336.82|9216.82|9335.48|9215.48|8
1654049190000|2022-06-01 02:06:30|9335.37|9215.37|9335.19|9215.19|9335.55|9215.55|9335.19|9215.19|7
1654049200000|2022-06-01 02:06:40|9335.06|9215.06|9334.1|9214.1|9335.06|9215.06|9334.1|9214.1|9
1654049210000|2022-06-01 02:06:50|9334.17|9214.17|9331.3|9211.3|9334.17|9214.17|9331.29|9211.29|10
1654049220000|2022-06-01 02:07:00|9331.24|9211.24|9327.98|9207.98|9331.24|9211.24|9327.98|9207.98|9
1654049230000|2022-06-01 02:07:10|9328.19|9208.19|9326.25|9206.25|9328.19|9208.19|9326.15|9206.15|10
1654049240000|2022-06-01 02:07:20|9325.87|9205.87|9321.86|9201.86|9325.87|9205.87|9321.86|9201.86|10
1654049250000|2022-06-01 02:07:30|9322.03|9202.03|9321.62|9201.62|9322.14|9202.14|9321.62|9201.62|9
1654049260000|2022-06-01 02:07:40|9321.21|9201.21|9319.16|9199.16|9321.21|9201.21|9319.16|9199.16|9
1654049270000|2022-06-01 02:07:50|9319.19|9199.19|9317.93|9197.93|9319.3|9199.3|9317.93|9197.93|10
1654049280000|2022-06-01 02:08:00|9317.9|9197.9|9313.57|9193.57|9317.9|9197.9|9313.57|9193.57|10
1654049290000|2022-06-01 02:08:10|9312.45|9192.45|9310.86|9190.86|9312.45|9192.45|9310.86|9190.86|10
1654049300000|2022-06-01 02:08:20|9310.83|9190.83|9310.37|9190.37|9310.83|9190.83|9310.17|9190.17|9
1654049310000|2022-06-01 02:08:30|9310.45|9190.45|9311.69|9191.69|9311.69|9191.69|9310.45|9190.45|10
1654049320000|2022-06-01 02:08:40|9311.78|9191.78|9311.97|9191.97|9312.06|9192.06|9311.76|9191.76|9
1654049330000|2022-06-01 02:08:50|9312.03|9192.03|9311.04|9191.04|9312.03|9192.03|9311.04|9191.04|8
1654049340000|2022-06-01 02:09:00|9310.93|9190.93|9310.98|9190.98|9311.04|9191.04|9310.89|9190.89|9
1654049350000|2022-06-01 02:09:10|9311.01|9191.01|9311.11|9191.11|9311.15|9191.15|9310.92|9190.92|8
1654049360000|2022-06-01 02:09:20|9311.16|9191.16|9310.22|9190.22|9311.19|9191.19|9310.15|9190.15|10
1654049370000|2022-06-01 02:09:30|9310.14|9190.14|9309.82|9189.82|9310.21|9190.21|9309.78|9189.78|5
1654049380000|2022-06-01 02:09:40|9309.8|9189.8|9309.97|9189.97|9310.11|9190.11|9309.73|9189.73|10
1654049390000|2022-06-01 02:09:50|9309.76|9189.76|9308.09|9188.09|9309.76|9189.76|9308.09|9188.09|10
1654049400000|2022-06-01 02:10:00|9308.03|9188.03|9308.63|9188.63|9308.63|9188.63|9308.01|9188.01|9
1654049410000|2022-06-01 02:10:10|9308.51|9188.51|9308.39|9188.39|9308.58|9188.58|9308.3|9188.3|9
1654049420000|2022-06-01 02:10:20|9308.29|9188.29|9308.35|9188.35|9308.58|9188.58|9308.23|9188.23|10
1654049430000|2022-06-01 02:10:30|9308.45|9188.45|9308.71|9188.71|9308.87|9188.87|9308.45|9188.45|8
1654049440000|2022-06-01 02:10:40|9308.79|9188.79|9308.89|9188.89|9308.89|9188.89|9308.47|9188.47|9
1654049450000|2022-06-01 02:10:50|9309.12|9189.12|9310.37|9190.37|9310.37|9190.37|9308.86|9188.86|8
1654049460000|2022-06-01 02:11:00|9310.53|9190.53|9312.17|9192.17|9312.17|9192.17|9310.53|9190.53|9
1654049470000|2022-06-01 02:11:10|9312.09|9192.09|9311.45|9191.45|9312.09|9192.09|9311.45|9191.45|8
1654049480000|2022-06-01 02:11:20|9311.39|9191.39|9311.32|9191.32|9311.52|9191.52|9311.3|9191.3|9
1654049490000|2022-06-01 02:11:30|9311.24|9191.24|9310.35|9190.35|9311.24|9191.24|9310.33|9190.33|8
1654049500000|2022-06-01 02:11:40|9310.41|9190.41|9308.89|9188.89|9310.41|9190.41|9308.89|9188.89|10
1654049510000|2022-06-01 02:11:50|9308.47|9188.47|9305.65|9185.65|9308.53|9188.53|9305.45|9185.45|10
1654049520000|2022-06-01 02:12:00|9305.34|9185.34|9305.54|9185.54|9305.54|9185.54|9305.06|9185.06|10
1654049530000|2022-06-01 02:12:10|9305.46|9185.46|9306.23|9186.23|9306.23|9186.23|9305.46|9185.46|10
1654049540000|2022-06-01 02:12:20|9306.26|9186.26|9306.11|9186.11|9306.26|9186.26|9306.11|9186.11|8
1654049550000|2022-06-01 02:12:30|9305.86|9185.86|9304.95|9184.95|9305.86|9185.86|9304.89|9184.89|9
1654049560000|2022-06-01 02:12:40|9304.94|9184.94|9303.4|9183.4|9304.95|9184.95|9303.36|9183.36|10
1654049570000|2022-06-01 02:12:50|9303.41|9183.41|9302.71|9182.71|9303.43|9183.43|9302.62|9182.62|8
1654049580000|2022-06-01 02:13:00|9303.31|9183.31|9304.32|9184.32|9304.32|9184.32|9303.29|9183.29|10
1654049590000|2022-06-01 02:13:10|9304.55|9184.55|9304.8|9184.8|9304.8|9184.8|9304.55|9184.55|10
1654049600000|2022-06-01 02:13:20|9304.82|9184.82|9305.06|9185.06|9305.06|9185.06|9304.82|9184.82|6
1654049610000|2022-06-01 02:13:30|9305.1|9185.1|9305.33|9185.33|9305.33|9185.33|9305.08|9185.08|10
1654049620000|2022-06-01 02:13:40|9305.38|9185.38|9305.31|9185.31|9305.38|9185.38|9305.09|9185.09|8
1654049630000|2022-06-01 02:13:50|9305.16|9185.16|9305.04|9185.04|9305.18|9185.18|9305.04|9185.04|9
1654049640000|2022-06-01 02:14:00|9305.3|9185.3|9305.07|9185.07|9305.36|9185.36|9304.9|9184.9|9
1654049650000|2022-06-01 02:14:10|9305.08|9185.08|9304.65|9184.65|9305.08|9185.08|9304.65|9184.65|7
1654049660000|2022-06-01 02:14:20|9304.68|9184.68|9305.5|9185.5|9305.52|9185.52|9304.6|9184.6|9
1654049670000|2022-06-01 02:14:30|9305.48|9185.48|9304.58|9184.58|9305.48|9185.48|9304.58|9184.58|6
1654049680000|2022-06-01 02:14:40|9304.57|9184.57|9304.58|9184.58|9304.7|9184.7|9304.54|9184.54|5
1654049690000|2022-06-01 02:14:50|9304.67|9184.67|9304.02|9184.02|9304.68|9184.68|9304.02|9184.02|8
1654049700000|2022-06-01 02:15:00|9303.9|9183.9|9302.92|9182.92|9303.9|9183.9|9302.92|9182.92|9
1654049710000|2022-06-01 02:15:10|9302.88|9182.88|9300.64|9180.64|9302.88|9182.88|9300.64|9180.64|10
1654049720000|2022-06-01 02:15:20|9300.54|9180.54|9299.72|9179.72|9300.6|9180.6|9299.61|9179.61|8
1654049730000|2022-06-01 02:15:30|9299.8|9179.8|9299.58|9179.58|9299.87|9179.87|9299.58|9179.58|6
1654049740000|2022-06-01 02:15:40|9298.58|9178.58|9298.17|9178.17|9298.58|9178.58|9297.44|9177.44|10
1654049750000|2022-06-01 02:15:50|9298.42|9178.42|9297.97|9177.97|9298.43|9178.43|9297.97|9177.97|9
1654049760000|2022-06-01 02:16:00|9298|9178|9296.67|9176.67|9298|9178|9296.67|9176.67|10
1654049770000|2022-06-01 02:16:10|9296.65|9176.65|9293.61|9173.61|9296.65|9176.65|9293.58|9173.58|10
1654049780000|2022-06-01 02:16:20|9293.33|9173.33|9292.43|9172.43|9293.33|9173.33|9292.31|9172.31|9
1654049790000|2022-06-01 02:16:30|9292.51|9172.51|9292.98|9172.98|9293.1|9173.1|9292.51|9172.51|7
1654049800000|2022-06-01 02:16:40|9292.93|9172.93|9292.16|9172.16|9292.99|9172.99|9292.16|9172.16|10
1654049810000|2022-06-01 02:16:50|9292.34|9172.34|9291.73|9171.73|9292.34|9172.34|9291.41|9171.41|10
1654049820000|2022-06-01 02:17:00|9291.71|9171.71|9290.58|9170.58|9291.93|9171.93|9290.17|9170.17|8
1654049830000|2022-06-01 02:17:10|9289.65|9169.65|9289.37|9169.37|9289.65|9169.65|9289.17|9169.17|10
1654049840000|2022-06-01 02:17:20|9289.35|9169.35|9285.23|9165.23|9289.35|9169.35|9285.21|9165.21|10
1654049850000|2022-06-01 02:17:30|9285.11|9165.11|9283.91|9163.91|9285.11|9165.11|9283.76|9163.76|10
1654049860000|2022-06-01 02:17:40|9283.83|9163.83|9283.59|9163.59|9283.85|9163.85|9283.59|9163.59|7
1654049870000|2022-06-01 02:17:50|9283.58|9163.58|9283.34|9163.34|9283.6|9163.6|9283.03|9163.03|9
1654049880000|2022-06-01 02:18:00|9283.18|9163.18|9282.81|9162.81|9283.18|9163.18|9282.81|9162.81|9
1654049890000|2022-06-01 02:18:10|9282.79|9162.79|9284.01|9164.01|9284.01|9164.01|9282.14|9162.14|10
1654049900000|2022-06-01 02:18:20|9284.23|9164.23|9284.14|9164.14|9284.75|9164.75|9284.14|9164.14|10
1654049910000|2022-06-01 02:18:30|9284.08|9164.08|9286.08|9166.08|9286.32|9166.32|9284.08|9164.08|10
1654049920000|2022-06-01 02:18:40|9285.82|9165.82|9285.61|9165.61|9285.82|9165.82|9285.36|9165.36|10
1654049930000|2022-06-01 02:18:50|9285.49|9165.49|9284.28|9164.28|9285.51|9165.51|9284.28|9164.28|10
1654049940000|2022-06-01 02:19:00|9284.25|9164.25|9284.19|9164.19|9284.3|9164.3|9284.19|9164.19|7
1654049950000|2022-06-01 02:19:10|9284.13|9164.13|9283.93|9163.93|9284.21|9164.21|9283.68|9163.68|9
1654049960000|2022-06-01 02:19:20|9283.9|9163.9|9285.16|9165.16|9285.18|9165.18|9283.9|9163.9|10
1654049970000|2022-06-01 02:19:30|9285.17|9165.17|9284.83|9164.83|9285.7|9165.7|9284.83|9164.83|10
1654049980000|2022-06-01 02:19:40|9284.84|9164.84|9284.57|9164.57|9285.03|9165.03|9284.55|9164.55|8
1654049990000|2022-06-01 02:19:50|9284.52|9164.52|9284.05|9164.05|9284.82|9164.82|9284.05|9164.05|9
1654050000000|2022-06-01 02:20:00|9284.16|9164.16|9284.66|9164.66|9284.66|9164.66|9284.06|9164.06|8
1654050010000|2022-06-01 02:20:10|9284.65|9164.65|9284.43|9164.43|9284.65|9164.65|9284.31|9164.31|7
1654050020000|2022-06-01 02:20:20|9284.74|9164.74|9284.97|9164.97|9284.97|9164.97|9284.74|9164.74|6
1654050030000|2022-06-01 02:20:30|9284.98|9164.98|9284.46|9164.46|9285.16|9165.16|9284.46|9164.46|9
1654050040000|2022-06-01 02:20:40|9284.42|9164.42|9284.41|9164.41|9284.54|9164.54|9284.1|9164.1|9
1654050050000|2022-06-01 02:20:50|9284.34|9164.34|9283.57|9163.57|9284.34|9164.34|9283.57|9163.57|9
1654050060000|2022-06-01 02:21:00|9283.43|9163.43|9283.4|9163.4|9283.43|9163.43|9283.16|9163.16|8
1654050070000|2022-06-01 02:21:10|9283.38|9163.38|9283.9|9163.9|9283.91|9163.91|9283.34|9163.34|9
1654050080000|2022-06-01 02:21:20|9283.83|9163.83|9281.64|9161.64|9283.89|9163.89|9281.64|9161.64|10
1654050090000|2022-06-01 02:21:30|9281.34|9161.34|9278.12|9158.12|9281.38|9161.38|9278.12|9158.12|10
1654050100000|2022-06-01 02:21:40|9278.33|9158.33|9277.44|9157.44|9278.33|9158.33|9277.3|9157.3|10
1654050110000|2022-06-01 02:21:50|9277.38|9157.38|9277.26|9157.26|9277.38|9157.38|9277.23|9157.23|9
1654050120000|2022-06-01 02:22:00|9277.29|9157.29|9277.22|9157.22|9277.52|9157.52|9277.22|9157.22|9
1654050130000|2022-06-01 02:22:10|9277.08|9157.08|9272.76|9152.76|9277.08|9157.08|9272.76|9152.76|10
1654050140000|2022-06-01 02:22:20|9271.62|9151.62|9271|9151|9271.62|9151.62|9271|9151|10
1654050150000|2022-06-01 02:22:30|9270.87|9150.87|9266.89|9146.89|9270.87|9150.87|9266.75|9146.75|10
1654050160000|2022-06-01 02:22:40|9267.02|9147.02|9267.29|9147.29|9268.01|9148.01|9267.02|9147.02|10
1654050170000|2022-06-01 02:22:50|9266.57|9146.57|9265.37|9145.37|9266.57|9146.57|9265.37|9145.37|10
1654050180000|2022-06-01 02:23:00|9265.32|9145.32|9264.41|9144.41|9265.32|9145.32|9264.41|9144.41|10
1654050190000|2022-06-01 02:23:10|9264.36|9144.36|9264.8|9144.8|9264.8|9144.8|9263.94|9143.94|9
1654050200000|2022-06-01 02:23:20|9264.75|9144.75|9266.9|9146.9|9266.9|9146.9|9264.75|9144.75|10
1654050210000|2022-06-01 02:23:30|9267.21|9147.21|9269.05|9149.05|9269.05|9149.05|9267.21|9147.21|10
1654050220000|2022-06-01 02:23:40|9269.13|9149.13|9269.81|9149.81|9269.81|9149.81|9269.13|9149.13|7
1654050230000|2022-06-01 02:23:50|9269.84|9149.84|9271.07|9151.07|9271.07|9151.07|9269.84|9149.84|9
1654050240000|2022-06-01 02:24:00|9271.18|9151.18|9271.42|9151.42|9271.53|9151.53|9271.18|9151.18|9
1654050250000|2022-06-01 02:24:10|9271.68|9151.68|9270.11|9150.11|9271.7|9151.7|9270.11|9150.11|10
1654050260000|2022-06-01 02:24:20|9270.08|9150.08|9269.85|9149.85|9270.08|9150.08|9269.63|9149.63|9
1654050270000|2022-06-01 02:24:30|9269.46|9149.46|9268.67|9148.67|9269.58|9149.58|9268.67|9148.67|9
1654050280000|2022-06-01 02:24:40|9268.69|9148.69|9268.44|9148.44|9268.69|9148.69|9268.4|9148.4|10
1654050290000|2022-06-01 02:24:50|9268.19|9148.19|9267.71|9147.71|9268.19|9148.19|9267.71|9147.71|8
1654050300000|2022-06-01 02:25:00|9267.09|9147.09|9268.69|9148.69|9268.98|9148.98|9267.09|9147.09|10
1654050310000|2022-06-01 02:25:10|9268.71|9148.71|9268.4|9148.4|9269.07|9149.07|9268.4|9148.4|10
1654050320000|2022-06-01 02:25:20|9268.34|9148.34|9267.41|9147.41|9268.34|9148.34|9267.27|9147.27|10
1654050330000|2022-06-01 02:25:30|9267.32|9147.32|9266.97|9146.97|9267.32|9147.32|9266.9|9146.9|10
1654050340000|2022-06-01 02:25:40|9266.96|9146.96|9266.58|9146.58|9266.96|9146.96|9266.58|9146.58|8
1654050350000|2022-06-01 02:25:50|9266.68|9146.68|9266.86|9146.86|9267.13|9147.13|9266.44|9146.44|10
1654050360000|2022-06-01 02:26:00|9266.9|9146.9|9266.36|9146.36|9267.29|9147.29|9266.36|9146.36|10
1654050370000|2022-06-01 02:26:10|9266.28|9146.28|9265.65|9145.65|9266.37|9146.37|9265.65|9145.65|9
1654050380000|2022-06-01 02:26:20|9265.72|9145.72|9265.53|9145.53|9265.72|9145.72|9265.32|9145.32|10
1654050390000|2022-06-01 02:26:30|9265.51|9145.51|9264.94|9144.94|9265.53|9145.53|9264.94|9144.94|10
1654050400000|2022-06-01 02:26:40|9264.89|9144.89|9264.64|9144.64|9264.91|9144.91|9264.61|9144.61|9
1654050410000|2022-06-01 02:26:50|9264.52|9144.52|9262.91|9142.91|9264.66|9144.66|9262.91|9142.91|8
1654050420000|2022-06-01 02:27:00|9260.92|9140.92|9258.31|9138.31|9260.92|9140.92|9257.99|9137.99|10
1654050430000|2022-06-01 02:27:10|9257.58|9137.58|9256.46|9136.46|9257.91|9137.91|9256.46|9136.46|10
1654050440000|2022-06-01 02:27:20|9256.53|9136.53|9255.03|9135.03|9256.53|9136.53|9255.02|9135.02|10
1654050450000|2022-06-01 02:27:30|9255.02|9135.02|9255.97|9135.97|9255.97|9135.97|9255.02|9135.02|10
1654050460000|2022-06-01 02:27:40|9255.99|9135.99|9257.74|9137.74|9257.74|9137.74|9255.99|9135.99|10
1654050470000|2022-06-01 02:27:50|9257.92|9137.92|9256.1|9136.1|9258|9138|9256.1|9136.1|10
1654050480000|2022-06-01 02:28:00|9255.99|9135.99|9256.67|9136.67|9256.8|9136.8|9255.9|9135.9|10
1654050490000|2022-06-01 02:28:10|9256.73|9136.73|9258.51|9138.51|9258.51|9138.51|9256.73|9136.73|10
1654050500000|2022-06-01 02:28:20|9258.81|9138.81|9261.31|9141.31|9261.31|9141.31|9258.81|9138.81|10
1654050510000|2022-06-01 02:28:30|9261.65|9141.65|9261.76|9141.76|9261.76|9141.76|9261.44|9141.44|9
1654050520000|2022-06-01 02:28:40|9261.85|9141.85|9266.1|9146.1|9266.1|9146.1|9261.85|9141.85|10
1654050530000|2022-06-01 02:28:50|9266.18|9146.18|9266.4|9146.4|9266.43|9146.43|9266.18|9146.18|8
1654050540000|2022-06-01 02:29:00|9266.31|9146.31|9265.18|9145.18|9266.55|9146.55|9265.18|9145.18|10
1654050550000|2022-06-01 02:29:10|9264.9|9144.9|9264.76|9144.76|9265.01|9145.01|9264.03|9144.03|10
1654050560000|2022-06-01 02:29:20|9264.66|9144.66|9265.05|9145.05|9265.05|9145.05|9264.66|9144.66|10
1654050570000|2022-06-01 02:29:30|9265.15|9145.15|9265.53|9145.53|9265.63|9145.63|9265.15|9145.15|10
1654050580000|2022-06-01 02:29:40|9265.56|9145.56|9265.15|9145.15|9265.72|9145.72|9265.15|9145.15|8
1654050590000|2022-06-01 02:29:50|9265.13|9145.13|9264.97|9144.97|9265.15|9145.15|9264.96|9144.96|8
1654050600000|2022-06-01 02:30:00|9265.13|9145.13|9263.65|9143.65|9265.13|9145.13|9263.58|9143.58|10
1654050610000|2022-06-01 02:30:10|9263.64|9143.64|9262.34|9142.34|9263.64|9143.64|9262.22|9142.22|8
1654050620000|2022-06-01 02:30:20|9262.29|9142.29|9263.64|9143.64|9263.64|9143.64|9262.11|9142.11|9
1654050630000|2022-06-01 02:30:30|9263.7|9143.7|9264.44|9144.44|9264.44|9144.44|9263.51|9143.51|9
1654050640000|2022-06-01 02:30:40|9264.61|9144.61|9265.23|9145.23|9265.23|9145.23|9264.61|9144.61|8
1654050650000|2022-06-01 02:30:50|9265.39|9145.39|9265.88|9145.88|9265.88|9145.88|9265.25|9145.25|10
1654050660000|2022-06-01 02:31:00|9265.68|9145.68|9266.42|9146.42|9266.42|9146.42|9265.5|9145.5|9
1654050670000|2022-06-01 02:31:10|9267.24|9147.24|9268.31|9148.31|9268.48|9148.48|9267.24|9147.24|10
1654050680000|2022-06-01 02:31:20|9268.41|9148.41|9269.61|9149.61|9269.61|9149.61|9268.16|9148.16|9
1654050690000|2022-06-01 02:31:30|9269.86|9149.86|9269.58|9149.58|9269.95|9149.95|9269.58|9149.58|10
1654050700000|2022-06-01 02:31:40|9269.33|9149.33|9269.4|9149.4|9269.45|9149.45|9269.26|9149.26|8
1654050710000|2022-06-01 02:31:50|9269|9149|9269|9149|9269.38|9149.38|9269|9149|10
1654050720000|2022-06-01 02:32:00|9268.98|9148.98|9270.24|9150.24|9270.24|9150.24|9268.9|9148.9|10
1654050730000|2022-06-01 02:32:10|9270.13|9150.13|9270.46|9150.46|9270.46|9150.46|9270.13|9150.13|8
1654050740000|2022-06-01 02:32:20|9270.67|9150.67|9270.92|9150.92|9270.92|9150.92|9270.57|9150.57|4
1654050750000|2022-06-01 02:32:30|9270.89|9150.89|9272.1|9152.1|9272.1|9152.1|9270.81|9150.81|7
1654050760000|2022-06-01 02:32:40|9271.99|9151.99|9271.47|9151.47|9271.99|9151.99|9271.47|9151.47|8
1654050770000|2022-06-01 02:32:50|9271.45|9151.45|9271.6|9151.6|9271.7|9151.7|9271.13|9151.13|9
1654050780000|2022-06-01 02:33:00|9271.4|9151.4|9272.8|9152.8|9272.8|9152.8|9271.32|9151.32|9
1654050790000|2022-06-01 02:33:10|9273.1|9153.1|9273.53|9153.53|9273.53|9153.53|9273.1|9153.1|9
1654050800000|2022-06-01 02:33:20|9273.88|9153.88|9274.66|9154.66|9274.73|9154.73|9273.88|9153.88|9
1654050810000|2022-06-01 02:33:30|9274.95|9154.95|9275.46|9155.46|9275.48|9155.48|9274.95|9154.95|10
1654050820000|2022-06-01 02:33:40|9275.55|9155.55|9278.08|9158.08|9278.08|9158.08|9275.55|9155.55|10
1654050830000|2022-06-01 02:33:50|9278.09|9158.09|9278.15|9158.15|9278.15|9158.15|9277.69|9157.69|8
1654050840000|2022-06-01 02:34:00|9278.33|9158.33|9280.01|9160.01|9280.12|9160.12|9278.33|9158.33|8
1654050850000|2022-06-01 02:34:10|9279.99|9159.99|9279.79|9159.79|9280.04|9160.04|9279.67|9159.67|9
1654050860000|2022-06-01 02:34:20|9279.82|9159.82|9279.88|9159.88|9279.89|9159.89|9279.6|9159.6|9
1654050870000|2022-06-01 02:34:30|9279.89|9159.89|9279.67|9159.67|9279.89|9159.89|9279.61|9159.61|7
1654050880000|2022-06-01 02:34:40|9279.71|9159.71|9280.27|9160.27|9280.28|9160.28|9279.71|9159.71|10
1654050890000|2022-06-01 02:34:50|9282.29|9162.29|9283.86|9163.86|9284.05|9164.05|9282.29|9162.29|9
1654050900000|2022-06-01 02:35:00|9283.97|9163.97|9282.91|9162.91|9284.49|9164.49|9282.91|9162.91|10
1654050910000|2022-06-01 02:35:10|9282.41|9162.41|9281.34|9161.34|9282.41|9162.41|9281.34|9161.34|9
1654050920000|2022-06-01 02:35:20|9281.51|9161.51|9279.71|9159.71|9281.51|9161.51|9279.71|9159.71|9
1654050930000|2022-06-01 02:35:30|9279.22|9159.22|9277.56|9157.56|9279.41|9159.41|9277.44|9157.44|10
1654050940000|2022-06-01 02:35:40|9277.53|9157.53|9276.38|9156.38|9277.53|9157.53|9276.38|9156.38|9
1654050950000|2022-06-01 02:35:50|9276.41|9156.41|9276.49|9156.49|9276.53|9156.53|9276.41|9156.41|5
1654050960000|2022-06-01 02:36:00|9276.48|9156.48|9275.51|9155.51|9276.48|9156.48|9275.47|9155.47|9
1654050970000|2022-06-01 02:36:10|9275.64|9155.64|9275.62|9155.62|9275.78|9155.78|9275.3|9155.3|10
1654050980000|2022-06-01 02:36:20|9275.77|9155.77|9275.45|9155.45|9275.89|9155.89|9275.45|9155.45|10
1654050990000|2022-06-01 02:36:30|9275.42|9155.42|9275.35|9155.35|9275.42|9155.42|9274.78|9154.78|9
1654051000000|2022-06-01 02:36:40|9275.43|9155.43|9276.22|9156.22|9276.22|9156.22|9275.43|9155.43|8
1654051010000|2022-06-01 02:36:50|9276.39|9156.39|9278.76|9158.76|9278.76|9158.76|9276.39|9156.39|10
1654051020000|2022-06-01 02:37:00|9278.89|9158.89|9279.14|9159.14|9279.5|9159.5|9278.79|9158.79|10
1654051030000|2022-06-01 02:37:10|9279.21|9159.21|9279.49|9159.49|9279.6|9159.6|9279.21|9159.21|10
1654051040000|2022-06-01 02:37:20|9279.17|9159.17|9279.26|9159.26|9279.37|9159.37|9279.17|9159.17|9
1654051050000|2022-06-01 02:37:30|9279.42|9159.42|9278.25|9158.25|9279.56|9159.56|9277.67|9157.67|10
1654051060000|2022-06-01 02:37:40|9278.51|9158.51|9279.11|9159.11|9279.11|9159.11|9278.51|9158.51|8
1654051070000|2022-06-01 02:37:50|9279.25|9159.25|9279.26|9159.26|9279.4|9159.4|9278.61|9158.61|9
1654051080000|2022-06-01 02:38:00|9279.27|9159.27|9279.38|9159.38|9279.41|9159.41|9279.25|9159.25|6
1654051090000|2022-06-01 02:38:10|9279.48|9159.48|9279.32|9159.32|9279.53|9159.53|9279.32|9159.32|9
1654051100000|2022-06-01 02:38:20|9279.3|9159.3|9279.31|9159.31|9279.32|9159.32|9279.26|9159.26|5
1654051110000|2022-06-01 02:38:30|9279.49|9159.49|9279.35|9159.35|9279.49|9159.49|9279.09|9159.09|8
1654051120000|2022-06-01 02:38:40|9279.32|9159.32|9279.52|9159.52|9279.52|9159.52|9279.2|9159.2|8
1654051130000|2022-06-01 02:38:50|9279.55|9159.55|9279.6|9159.6|9279.74|9159.74|9279.51|9159.51|10
1654051140000|2022-06-01 02:39:00|9279.73|9159.73|9279.4|9159.4|9279.83|9159.83|9279.4|9159.4|9
1654051150000|2022-06-01 02:39:10|9279.55|9159.55|9279.71|9159.71|9279.71|9159.71|9279.26|9159.26|10
1654051160000|2022-06-01 02:39:20|9279.73|9159.73|9279.18|9159.18|9279.77|9159.77|9279.18|9159.18|9
1654051170000|2022-06-01 02:39:30|9279.19|9159.19|9278.89|9158.89|9279.32|9159.32|9278.66|9158.66|10
1654051180000|2022-06-01 02:39:40|9278.9|9158.9|9278.64|9158.64|9278.9|9158.9|9278.58|9158.58|9
1654051190000|2022-06-01 02:39:50|9278.63|9158.63|9278.54|9158.54|9278.63|9158.63|9278.47|9158.47|8
1654051200000|2022-06-01 02:40:00|9278.56|9158.56|9278.69|9158.69|9278.75|9158.75|9278.56|9158.56|6
1654051210000|2022-06-01 02:40:10|9277.88|9157.88|9274.34|9154.34|9277.88|9157.88|9274.34|9154.34|10
1654051220000|2022-06-01 02:40:20|9274.27|9154.27|9271.88|9151.88|9274.27|9154.27|9271.88|9151.88|10
1654051230000|2022-06-01 02:40:30|9271.82|9151.82|9268.07|9148.07|9271.82|9151.82|9268.07|9148.07|9
1654051240000|2022-06-01 02:40:40|9268.06|9148.06|9269.18|9149.18|9269.18|9149.18|9267.98|9147.98|9
1654051250000|2022-06-01 02:40:50|9269.88|9149.88|9271.09|9151.09|9271.31|9151.31|9269.78|9149.78|10
1654051260000|2022-06-01 02:41:00|9270.9|9150.9|9273.24|9153.24|9273.24|9153.24|9270.9|9150.9|10
1654051270000|2022-06-01 02:41:10|9274.58|9154.58|9276.12|9156.12|9276.12|9156.12|9274.58|9154.58|9
1654051280000|2022-06-01 02:41:20|9276.62|9156.62|9276.77|9156.77|9276.98|9156.98|9276.62|9156.62|9
1654051290000|2022-06-01 02:41:30|9277|9157|9276.65|9156.65|9277.06|9157.06|9276.65|9156.65|10
1654051300000|2022-06-01 02:41:40|9276.63|9156.63|9276.97|9156.97|9276.97|9156.97|9276.59|9156.59|9
1654051310000|2022-06-01 02:41:50|9277.16|9157.16|9277.53|9157.53|9277.53|9157.53|9277.02|9157.02|7
1654051320000|2022-06-01 02:42:00|9277.42|9157.42|9277.39|9157.39|9277.56|9157.56|9277.39|9157.39|9
1654051330000|2022-06-01 02:42:10|9277.21|9157.21|9277.01|9157.01|9277.29|9157.29|9276.93|9156.93|9
1654051340000|2022-06-01 02:42:20|9276.31|9156.31|9274.64|9154.64|9276.31|9156.31|9274.53|9154.53|10
1654051350000|2022-06-01 02:42:30|9274.56|9154.56|9274.39|9154.39|9274.61|9154.61|9274.35|9154.35|6
1654051360000|2022-06-01 02:42:40|9274.14|9154.14|9274.84|9154.84|9275.04|9155.04|9274.14|9154.14|8
1654051370000|2022-06-01 02:42:50|9274.8|9154.8|9274.13|9154.13|9274.81|9154.81|9274.13|9154.13|10
1654051380000|2022-06-01 02:43:00|9274.09|9154.09|9273.81|9153.81|9274.09|9154.09|9273.69|9153.69|9
1654051390000|2022-06-01 02:43:10|9273.8|9153.8|9274.54|9154.54|9274.54|9154.54|9273.8|9153.8|10
1654051400000|2022-06-01 02:43:20|9274.45|9154.45|9275.22|9155.22|9275.22|9155.22|9274.45|9154.45|10
1654051410000|2022-06-01 02:43:30|9275.21|9155.21|9275.63|9155.63|9275.63|9155.63|9274.86|9154.86|9
1654051420000|2022-06-01 02:43:40|9275.68|9155.68|9279.7|9159.7|9279.7|9159.7|9275.68|9155.68|10
1654051430000|2022-06-01 02:43:50|9280.59|9160.59|9282.47|9162.47|9282.61|9162.61|9280.59|9160.59|9
1654051440000|2022-06-01 02:44:00|9282.61|9162.61|9284.31|9164.31|9284.31|9164.31|9282.61|9162.61|9
1654051450000|2022-06-01 02:44:10|9284.48|9164.48|9285.47|9165.47|9285.63|9165.63|9284.48|9164.48|9
1654051460000|2022-06-01 02:44:20|9285.43|9165.43|9285.79|9165.79|9285.94|9165.94|9285.43|9165.43|9
1654051470000|2022-06-01 02:44:30|9285.77|9165.77|9286.54|9166.54|9286.54|9166.54|9285.77|9165.77|9
1654051480000|2022-06-01 02:44:40|9287.04|9167.04|9287.62|9167.62|9287.63|9167.63|9287.04|9167.04|8
1654051490000|2022-06-01 02:44:50|9287.91|9167.91|9288.68|9168.68|9288.95|9168.95|9287.91|9167.91|7
1654051500000|2022-06-01 02:45:00|9288.63|9168.63|9288.3|9168.3|9288.7|9168.7|9288.07|9168.07|10
1654051510000|2022-06-01 02:45:10|9287.88|9167.88|9287.62|9167.62|9287.88|9167.88|9287.62|9167.62|8
1654051520000|2022-06-01 02:45:20|9287.53|9167.53|9287.52|9167.52|9287.66|9167.66|9287.52|9167.52|8
1654051530000|2022-06-01 02:45:30|9287.51|9167.51|9287.39|9167.39|9287.51|9167.51|9286.62|9166.62|10
1654051540000|2022-06-01 02:45:40|9287.4|9167.4|9288.58|9168.58|9288.58|9168.58|9287.4|9167.4|10
1654051550000|2022-06-01 02:45:50|9288.73|9168.73|9289.04|9169.04|9289.04|9169.04|9288.72|9168.72|10
1654051560000|2022-06-01 02:46:00|9289|9169|9288.66|9168.66|9289.01|9169.01|9288.59|9168.59|8
1654051570000|2022-06-01 02:46:10|9288.16|9168.16|9286.57|9166.57|9288.16|9168.16|9286.57|9166.57|10
1654051580000|2022-06-01 02:46:20|9286.56|9166.56|9285.92|9165.92|9286.56|9166.56|9285.86|9165.86|6
1654051590000|2022-06-01 02:46:30|9285.54|9165.54|9284.04|9164.04|9285.54|9165.54|9284.04|9164.04|9
1654051600000|2022-06-01 02:46:40|9284.13|9164.13|9283.2|9163.2|9284.13|9164.13|9283.2|9163.2|9
1654051610000|2022-06-01 02:46:50|9283.19|9163.19|9282.7|9162.7|9283.19|9163.19|9282.62|9162.62|9
1654051620000|2022-06-01 02:47:00|9282.5|9162.5|9282.02|9162.02|9282.88|9162.88|9281.88|9161.88|8
1654051630000|2022-06-01 02:47:10|9282.07|9162.07|9279.67|9159.67|9282.07|9162.07|9279.67|9159.67|10
1654051640000|2022-06-01 02:47:20|9279.49|9159.49|9276.14|9156.14|9279.49|9159.49|9276.14|9156.14|10
1654051650000|2022-06-01 02:47:30|9276.07|9156.07|9274.78|9154.78|9276.07|9156.07|9274.78|9154.78|10
1654051660000|2022-06-01 02:47:40|9274.74|9154.74|9274.02|9154.02|9274.74|9154.74|9274|9154|8
1654051670000|2022-06-01 02:47:50|9273.99|9153.99|9273.21|9153.21|9274.13|9154.13|9273.21|9153.21|8
1654051680000|2022-06-01 02:48:00|9273.25|9153.25|9273.27|9153.27|9273.8|9153.8|9273.06|9153.06|9
1654051690000|2022-06-01 02:48:10|9273.23|9153.23|9273.54|9153.54|9273.93|9153.93|9273.16|9153.16|7
1654051700000|2022-06-01 02:48:20|9273.69|9153.69|9273.33|9153.33|9273.69|9153.69|9273.33|9153.33|8
1654051710000|2022-06-01 02:48:30|9273.31|9153.31|9273.28|9153.28|9273.39|9153.39|9273.14|9153.14|8
1654051720000|2022-06-01 02:48:40|9273.27|9153.27|9272.68|9152.68|9273.27|9153.27|9272.68|9152.68|8
1654051730000|2022-06-01 02:48:50|9272.63|9152.63|9271.55|9151.55|9272.63|9152.63|9271.55|9151.55|8
1654051740000|2022-06-01 02:49:00|9271.61|9151.61|9268.5|9148.5|9271.61|9151.61|9268.5|9148.5|10
1654051750000|2022-06-01 02:49:10|9268.41|9148.41|9268.21|9148.21|9268.43|9148.43|9268.2|9148.2|9
1654051760000|2022-06-01 02:49:20|9268.2|9148.2|9268.14|9148.14|9268.23|9148.23|9268.13|9148.13|6
1654051770000|2022-06-01 02:49:30|9268.16|9148.16|9266.27|9146.27|9268.39|9148.39|9266.27|9146.27|10
1654051780000|2022-06-01 02:49:40|9266.11|9146.11|9265.52|9145.52|9266.11|9146.11|9265.07|9145.07|10
1654051790000|2022-06-01 02:49:50|9265.06|9145.06|9264.61|9144.61|9265.06|9145.06|9264.38|9144.38|10
1654051800000|2022-06-01 02:50:00|9264.42|9144.42|9265.36|9145.36|9265.36|9145.36|9264.42|9144.42|10
1654051810000|2022-06-01 02:50:10|9265.44|9145.44|9266.3|9146.3|9266.35|9146.35|9265.44|9145.44|10
1654051820000|2022-06-01 02:50:20|9266.28|9146.28|9266.12|9146.12|9266.28|9146.28|9265.8|9145.8|7
1654051830000|2022-06-01 02:50:30|9266.05|9146.05|9265.66|9145.66|9266.55|9146.55|9265.49|9145.49|8
1654051840000|2022-06-01 02:50:40|9265.83|9145.83|9265.15|9145.15|9265.99|9145.99|9265.15|9145.15|10
1654051850000|2022-06-01 02:50:50|9264.69|9144.69|9262.9|9142.9|9264.69|9144.69|9262.9|9142.9|9
1654051860000|2022-06-01 02:51:00|9262.68|9142.68|9258.16|9138.16|9262.68|9142.68|9258.16|9138.16|10
1654051870000|2022-06-01 02:51:10|9258.36|9138.36|9257.98|9137.98|9258.36|9138.36|9257.96|9137.96|10
1654051880000|2022-06-01 02:51:20|9257.92|9137.92|9255.4|9135.4|9257.92|9137.92|9255.4|9135.4|10
1654051890000|2022-06-01 02:51:30|9255.28|9135.28|9255.24|9135.24|9255.55|9135.55|9254.76|9134.76|10
1654051900000|2022-06-01 02:51:40|9254.95|9134.95|9251.33|9131.33|9255.16|9135.16|9251.33|9131.33|10
1654051910000|2022-06-01 02:51:50|9251.28|9131.28|9251.32|9131.32|9251.37|9131.37|9251.11|9131.11|7
1654051920000|2022-06-01 02:52:00|9251.18|9131.18|9251.32|9131.32|9251.57|9131.57|9251.18|9131.18|9
1654051930000|2022-06-01 02:52:10|9251.41|9131.41|9251.48|9131.48|9252.09|9132.09|9251.41|9131.41|9
1654051940000|2022-06-01 02:52:20|9251.74|9131.74|9250.02|9130.02|9251.74|9131.74|9249.96|9129.96|10
1654051950000|2022-06-01 02:52:30|9249.89|9129.89|9248.34|9128.34|9249.9|9129.9|9248.18|9128.18|10
1654051960000|2022-06-01 02:52:40|9248.09|9128.09|9248.01|9128.01|9248.47|9128.47|9248.01|9128.01|9
1654051970000|2022-06-01 02:52:50|9248.14|9128.14|9248.5|9128.5|9248.5|9128.5|9247.53|9127.53|10
1654051980000|2022-06-01 02:53:00|9248.51|9128.51|9250|9130|9250|9130|9248.46|9128.46|9
1654051990000|2022-06-01 02:53:10|9250.02|9130.02|9250.49|9130.49|9250.8|9130.8|9250.02|9130.02|9
1654052000000|2022-06-01 02:53:20|9250.44|9130.44|9249.84|9129.84|9250.44|9130.44|9249.62|9129.62|9
1654052010000|2022-06-01 02:53:30|9249.66|9129.66|9251.47|9131.47|9251.5|9131.5|9249.66|9129.66|10
1654052020000|2022-06-01 02:53:40|9251.74|9131.74|9252.29|9132.29|9252.54|9132.54|9251.68|9131.68|10
1654052030000|2022-06-01 02:53:50|9251.94|9131.94|9251.94|9131.94|9252.01|9132.01|9251.79|9131.79|8
1654052040000|2022-06-01 02:54:00|9252.13|9132.13|9252.89|9132.89|9253.19|9133.19|9252.13|9132.13|9
1654052050000|2022-06-01 02:54:10|9252.85|9132.85|9252.7|9132.7|9252.98|9132.98|9252.7|9132.7|8
1654052060000|2022-06-01 02:54:20|9253.09|9133.09|9253.64|9133.64|9253.72|9133.72|9253.09|9133.09|9
1654052070000|2022-06-01 02:54:30|9253.63|9133.63|9253.02|9133.02|9253.64|9133.64|9252.76|9132.76|8
1654052080000|2022-06-01 02:54:40|9253.21|9133.21|9255.59|9135.59|9255.59|9135.59|9253.21|9133.21|8
1654052090000|2022-06-01 02:54:50|9257.02|9137.02|9259.11|9139.11|9259.11|9139.11|9257.02|9137.02|10
1654052100000|2022-06-01 02:55:00|9259.26|9139.26|9261.1|9141.1|9261.1|9141.1|9259.21|9139.21|9
1654052110000|2022-06-01 02:55:10|9260.99|9140.99|9262.09|9142.09|9262.09|9142.09|9260.99|9140.99|9
1654052120000|2022-06-01 02:55:20|9262.18|9142.18|9262.84|9142.84|9263.25|9143.25|9262.18|9142.18|10
1654052130000|2022-06-01 02:55:30|9264.4|9144.4|9268.39|9148.39|9268.39|9148.39|9264.4|9144.4|10
1654052140000|2022-06-01 02:55:40|9268.71|9148.71|9270.18|9150.18|9270.18|9150.18|9268.67|9148.67|10
1654052150000|2022-06-01 02:55:50|9270.27|9150.27|9271.92|9151.92|9271.92|9151.92|9270.23|9150.23|10
1654052160000|2022-06-01 02:56:00|9272.19|9152.19|9272.96|9152.96|9272.96|9152.96|9272.19|9152.19|10
1654052170000|2022-06-01 02:56:10|9272.82|9152.82|9272.98|9152.98|9273.12|9153.12|9272.82|9152.82|6
1654052180000|2022-06-01 02:56:20|9272.96|9152.96|9278.34|9158.34|9278.34|9158.34|9272.96|9152.96|10
1654052190000|2022-06-01 02:56:30|9278.16|9158.16|9279.71|9159.71|9279.72|9159.72|9277.94|9157.94|10
1654052200000|2022-06-01 02:56:40|9279.41|9159.41|9281.71|9161.71|9282.25|9162.25|9279.41|9159.41|10
1654052210000|2022-06-01 02:56:50|9281.62|9161.62|9281.54|9161.54|9282.29|9162.29|9281.54|9161.54|10
1654052220000|2022-06-01 02:57:00|9281.59|9161.59|9281.09|9161.09|9281.59|9161.59|9280.98|9160.98|10
1654052230000|2022-06-01 02:57:10|9281.14|9161.14|9280.14|9160.14|9281.14|9161.14|9279.92|9159.92|10
1654052240000|2022-06-01 02:57:20|9279.9|9159.9|9280.24|9160.24|9280.37|9160.37|9279.9|9159.9|8
1654052250000|2022-06-01 02:57:30|9280.11|9160.11|9279.74|9159.74|9280.13|9160.13|9279.72|9159.72|10
1654052260000|2022-06-01 02:57:40|9279.76|9159.76|9279.47|9159.47|9280.07|9160.07|9279.47|9159.47|8
1654052270000|2022-06-01 02:57:50|9279.48|9159.48|9279.84|9159.84|9280.09|9160.09|9279.28|9159.28|10
1654052280000|2022-06-01 02:58:00|9280.14|9160.14|9281.13|9161.13|9281.14|9161.14|9280.1|9160.1|10
1654052290000|2022-06-01 02:58:10|9281.17|9161.17|9281.45|9161.45|9281.45|9161.45|9281.06|9161.06|10
1654052300000|2022-06-01 02:58:20|9281.61|9161.61|9281.2|9161.2|9281.75|9161.75|9281.2|9161.2|8
1654052310000|2022-06-01 02:58:30|9281.14|9161.14|9281.03|9161.03|9281.62|9161.62|9281.03|9161.03|10
1654052320000|2022-06-01 02:58:40|9281.05|9161.05|9280.03|9160.03|9281.05|9161.05|9280.03|9160.03|9
1654052330000|2022-06-01 02:58:50|9279.92|9159.92|9279.67|9159.67|9279.92|9159.92|9279.59|9159.59|10
1654052340000|2022-06-01 02:59:00|9279.78|9159.78|9280.82|9160.82|9280.82|9160.82|9279.74|9159.74|8
1654052350000|2022-06-01 02:59:10|9280.95|9160.95|9281.56|9161.56|9281.56|9161.56|9280.95|9160.95|9
1654052360000|2022-06-01 02:59:20|9281.57|9161.57|9281.64|9161.64|9281.74|9161.74|9281.57|9161.57|10
1654052370000|2022-06-01 02:59:30|9281.34|9161.34|9282.43|9162.43|9282.43|9162.43|9281.34|9161.34|10
1654052380000|2022-06-01 02:59:40|9282.27|9162.27|9283.03|9163.03|9283.12|9163.12|9282.27|9162.27|9
1654052390000|2022-06-01 02:59:50|9283.19|9163.19|9282.59|9162.59|9283.27|9163.27|9282.59|9162.59|10
1654052400000|2022-06-01 03:00:00|9282.62|9162.62|9282.56|9162.56|9282.63|9162.63|9282.39|9162.39|9
1654052410000|2022-06-01 03:00:10|9282.71|9162.71|9283.67|9163.67|9283.71|9163.71|9282.71|9162.71|10
1654052420000|2022-06-01 03:00:20|9283.56|9163.56|9282.76|9162.76|9283.71|9163.71|9282.76|9162.76|10
1654052430000|2022-06-01 03:00:30|9282.71|9162.71|9281.43|9161.43|9282.71|9162.71|9281.43|9161.43|10
1654052440000|2022-06-01 03:00:40|9281.41|9161.41|9280.68|9160.68|9281.41|9161.41|9280.68|9160.68|8
1654052450000|2022-06-01 03:00:50|9280.61|9160.61|9279.42|9159.42|9280.61|9160.61|9279.4|9159.4|9
1654052460000|2022-06-01 03:01:00|9279.45|9159.45|9279.02|9159.02|9279.45|9159.45|9278.8|9158.8|10
1654052470000|2022-06-01 03:01:10|9279.17|9159.17|9279.67|9159.67|9279.67|9159.67|9279.01|9159.01|9
1654052480000|2022-06-01 03:01:20|9279.66|9159.66|9280.32|9160.32|9280.35|9160.35|9279.66|9159.66|10
1654052490000|2022-06-01 03:01:30|9280.26|9160.26|9280.23|9160.23|9280.4|9160.4|9280.09|9160.09|8
1654052500000|2022-06-01 03:01:40|9280.26|9160.26|9278.18|9158.18|9280.33|9160.33|9278.18|9158.18|8
1654052510000|2022-06-01 03:01:50|9277.9|9157.9|9277.47|9157.47|9278.08|9158.08|9277.47|9157.47|8
1654052520000|2022-06-01 03:02:00|9277.45|9157.45|9277.85|9157.85|9277.9|9157.9|9277.45|9157.45|9
1654052530000|2022-06-01 03:02:10|9277.52|9157.52|9277.6|9157.6|9277.67|9157.67|9277.52|9157.52|7
1654052540000|2022-06-01 03:02:20|9277.57|9157.57|9277.25|9157.25|9277.57|9157.57|9277.25|9157.25|8
1654052550000|2022-06-01 03:02:30|9277.16|9157.16|9276.43|9156.43|9277.16|9157.16|9276.43|9156.43|7
1654052560000|2022-06-01 03:02:40|9275.99|9155.99|9275.43|9155.43|9275.99|9155.99|9275.43|9155.43|9
1654052570000|2022-06-01 03:02:50|9275.27|9155.27|9273.81|9153.81|9275.27|9155.27|9273.81|9153.81|10
1654052580000|2022-06-01 03:03:00|9273.75|9153.75|9269.7|9149.7|9273.75|9153.75|9269.7|9149.7|10
1654052590000|2022-06-01 03:03:10|9269.63|9149.63|9269.45|9149.45|9269.84|9149.84|9269.45|9149.45|9
1654052600000|2022-06-01 03:03:20|9269.38|9149.38|9269.02|9149.02|9269.57|9149.57|9268.93|9148.93|8
1654052610000|2022-06-01 03:03:30|9269.06|9149.06|9268.34|9148.34|9269.1|9149.1|9268.34|9148.34|8
1654052620000|2022-06-01 03:03:40|9268.13|9148.13|9267.82|9147.82|9268.13|9148.13|9267.82|9147.82|10
1654052630000|2022-06-01 03:03:50|9267.98|9147.98|9267.65|9147.65|9268.04|9148.04|9267.61|9147.61|7
1654052640000|2022-06-01 03:04:00|9267.67|9147.67|9266.5|9146.5|9267.67|9147.67|9266.5|9146.5|9
1654052650000|2022-06-01 03:04:10|9266.35|9146.35|9266.11|9146.11|9266.35|9146.35|9265.99|9145.99|9
1654052660000|2022-06-01 03:04:20|9266.03|9146.03|9264.16|9144.16|9266.03|9146.03|9264.16|9144.16|10
1654052670000|2022-06-01 03:04:30|9264.05|9144.05|9261.62|9141.62|9264.16|9144.16|9261.62|9141.62|9
1654052680000|2022-06-01 03:04:40|9261.6|9141.6|9261.86|9141.86|9261.96|9141.96|9261.6|9141.6|9
1654052690000|2022-06-01 03:04:50|9261.89|9141.89|9261.56|9141.56|9261.91|9141.91|9261.56|9141.56|8
1654052700000|2022-06-01 03:05:00|9261.51|9141.51|9262.23|9142.23|9262.23|9142.23|9261.51|9141.51|10
1654052710000|2022-06-01 03:05:10|9263.24|9143.24|9264|9144|9264|9144|9263.24|9143.24|10
1654052720000|2022-06-01 03:05:20|9264.42|9144.42|9264.61|9144.61|9264.63|9144.63|9264.42|9144.42|7
1654052730000|2022-06-01 03:05:30|9264.63|9144.63|9263.19|9143.19|9264.76|9144.76|9263.19|9143.19|8
1654052740000|2022-06-01 03:05:40|9263.02|9143.02|9262.4|9142.4|9263.02|9143.02|9262.4|9142.4|9
1654052750000|2022-06-01 03:05:50|9262.38|9142.38|9262.45|9142.45|9262.45|9142.45|9262.24|9142.24|7
1654052760000|2022-06-01 03:06:00|9262.51|9142.51|9259.92|9139.92|9262.51|9142.51|9259.92|9139.92|9
1654052770000|2022-06-01 03:06:10|9259.63|9139.63|9259.26|9139.26|9259.63|9139.63|9259.1|9139.1|10
1654052780000|2022-06-01 03:06:20|9259.3|9139.3|9258.25|9138.25|9259.3|9139.3|9258.25|9138.25|9
1654052790000|2022-06-01 03:06:30|9258.26|9138.26|9257.76|9137.76|9258.3|9138.3|9257.76|9137.76|9
1654052800000|2022-06-01 03:06:40|9257.75|9137.75|9256.94|9136.94|9257.87|9137.87|9256.88|9136.88|10
1654052810000|2022-06-01 03:06:50|9256.97|9136.97|9255.94|9135.94|9256.97|9136.97|9255.94|9135.94|9
1654052820000|2022-06-01 03:07:00|9254.9|9134.9|9253.88|9133.88|9254.9|9134.9|9253.47|9133.47|10
1654052830000|2022-06-01 03:07:10|9254.15|9134.15|9255.47|9135.47|9255.51|9135.51|9254.15|9134.15|10
1654052840000|2022-06-01 03:07:20|9255.69|9135.69|9254.44|9134.44|9255.69|9135.69|9254.44|9134.44|10
1654052850000|2022-06-01 03:07:30|9254.58|9134.58|9253.62|9133.62|9254.58|9134.58|9253.62|9133.62|9
1654052860000|2022-06-01 03:07:40|9253.64|9133.64|9251.13|9131.13|9253.67|9133.67|9251.13|9131.13|8
1654052870000|2022-06-01 03:07:50|9250.62|9130.62|9248.68|9128.68|9250.62|9130.62|9248.68|9128.68|9
1654052880000|2022-06-01 03:08:00|9248.64|9128.64|9247.73|9127.73|9248.64|9128.64|9247.6|9127.6|10
1654052890000|2022-06-01 03:08:10|9247.61|9127.61|9247.9|9127.9|9248.18|9128.18|9247.61|9127.61|10
1654052900000|2022-06-01 03:08:20|9247.94|9127.94|9246.9|9126.9|9247.94|9127.94|9246.9|9126.9|9
1654052910000|2022-06-01 03:08:30|9246.74|9126.74|9246.67|9126.67|9246.76|9126.76|9246.53|9126.53|9
1654052920000|2022-06-01 03:08:40|9246.58|9126.58|9247.11|9127.11|9247.13|9127.13|9246.49|9126.49|10
1654052930000|2022-06-01 03:08:50|9247.12|9127.12|9247.1|9127.1|9247.26|9127.26|9247.03|9127.03|10
1654052940000|2022-06-01 03:09:00|9246.99|9126.99|9247.15|9127.15|9247.17|9127.17|9246.94|9126.94|9
1654052950000|2022-06-01 03:09:10|9247.16|9127.16|9247.13|9127.13|9247.46|9127.46|9247|9127|10
1654052960000|2022-06-01 03:09:20|9247.19|9127.19|9247.39|9127.39|9247.4|9127.4|9247.18|9127.18|9
1654052970000|2022-06-01 03:09:30|9247.35|9127.35|9246.24|9126.24|9247.46|9127.46|9246.24|9126.24|9
1654052980000|2022-06-01 03:09:40|9246.09|9126.09|9241.45|9121.45|9246.09|9126.09|9241.45|9121.45|10
1654052990000|2022-06-01 03:09:50|9241.41|9121.41|9240.21|9120.21|9241.41|9121.41|9240.17|9120.17|9
1654053000000|2022-06-01 03:10:00|9240.31|9120.31|9238.01|9118.01|9240.42|9120.42|9238.01|9118.01|9
1654053010000|2022-06-01 03:10:10|9237.66|9117.66|9235.65|9115.65|9237.66|9117.66|9235.65|9115.65|10
1654053020000|2022-06-01 03:10:20|9235.76|9115.76|9234.88|9114.88|9235.76|9115.76|9234.42|9114.42|9
1654053030000|2022-06-01 03:10:30|9234.77|9114.77|9234.34|9114.34|9234.77|9114.77|9234.26|9114.26|10
1654053040000|2022-06-01 03:10:40|9234.45|9114.45|9234.25|9114.25|9234.5|9114.5|9233.98|9113.98|9
1654053050000|2022-06-01 03:10:50|9234.21|9114.21|9234.14|9114.14|9234.21|9114.21|9233.49|9113.49|10
1654053060000|2022-06-01 03:11:00|9234.05|9114.05|9235.06|9115.06|9235.06|9115.06|9234.05|9114.05|9
1654053070000|2022-06-01 03:11:10|9235.09|9115.09|9237.34|9117.34|9237.34|9117.34|9235.09|9115.09|10
1654053080000|2022-06-01 03:11:20|9237.3|9117.3|9238.43|9118.43|9238.43|9118.43|9237.3|9117.3|10
1654053090000|2022-06-01 03:11:30|9238.8|9118.8|9241.06|9121.06|9241.06|9121.06|9238.71|9118.71|10
1654053100000|2022-06-01 03:11:40|9241.93|9121.93|9241.53|9121.53|9242.02|9122.02|9241.36|9121.36|10
1654053110000|2022-06-01 03:11:50|9241.81|9121.81|9242.18|9122.18|9242.18|9122.18|9241.74|9121.74|9
1654053120000|2022-06-01 03:12:00|9242.29|9122.29|9241.67|9121.67|9242.36|9122.36|9241.07|9121.07|9
1654053130000|2022-06-01 03:12:10|9241.83|9121.83|9242.17|9122.17|9242.17|9122.17|9241.6|9121.6|9
1654053140000|2022-06-01 03:12:20|9242.2|9122.2|9243.42|9123.42|9243.42|9123.42|9242.16|9122.16|9
1654053150000|2022-06-01 03:12:30|9243.52|9123.52|9244.07|9124.07|9244.07|9124.07|9243.52|9123.52|8
1654053160000|2022-06-01 03:12:40|9244.22|9124.22|9245.86|9125.86|9245.86|9125.86|9244.22|9124.22|9
1654053170000|2022-06-01 03:12:50|9245.87|9125.87|9245.94|9125.94|9245.97|9125.97|9245.79|9125.79|9
1654053180000|2022-06-01 03:13:00|9245.93|9125.93|9247.15|9127.15|9247.17|9127.17|9245.84|9125.84|9
1654053190000|2022-06-01 03:13:10|9247.05|9127.05|9247.68|9127.68|9247.7|9127.7|9247.05|9127.05|7
1654053200000|2022-06-01 03:13:20|9247.69|9127.69|9247.2|9127.2|9247.69|9127.69|9246.76|9126.76|9
1654053210000|2022-06-01 03:13:30|9246.81|9126.81|9245.83|9125.83|9246.81|9126.81|9245.83|9125.83|7
1654053220000|2022-06-01 03:13:40|9245.78|9125.78|9241.97|9121.97|9245.78|9125.78|9241.97|9121.97|10
1654053230000|2022-06-01 03:13:50|9241.83|9121.83|9240.92|9120.92|9241.83|9121.83|9240.92|9120.92|10
1654053240000|2022-06-01 03:14:00|9240.73|9120.73|9239.76|9119.76|9240.73|9120.73|9239.76|9119.76|10
1654053250000|2022-06-01 03:14:10|9239.61|9119.61|9237.25|9117.25|9239.61|9119.61|9237.21|9117.21|10
1654053260000|2022-06-01 03:14:20|9237.16|9117.16|9236.72|9116.72|9237.16|9117.16|9236.63|9116.63|10
1654053270000|2022-06-01 03:14:30|9236.16|9116.16|9235.75|9115.75|9236.16|9116.16|9235.63|9115.63|9
1654053280000|2022-06-01 03:14:40|9235.73|9115.73|9234.76|9114.76|9235.73|9115.73|9234.57|9114.57|9
1654053290000|2022-06-01 03:14:50|9234.68|9114.68|9233.75|9113.75|9234.68|9114.68|9233.75|9113.75|8
1654053300000|2022-06-01 03:15:00|9233.79|9113.79|9233.83|9113.83|9233.83|9113.83|9233.66|9113.66|9
1654053310000|2022-06-01 03:15:10|9233.78|9113.78|9233.45|9113.45|9233.85|9113.85|9233.13|9113.13|10
1654053320000|2022-06-01 03:15:20|9233.58|9113.58|9232.23|9112.23|9233.87|9113.87|9231.95|9111.95|10
1654053330000|2022-06-01 03:15:30|9232.25|9112.25|9232.36|9112.36|9232.36|9112.36|9232.11|9112.11|10
1654053340000|2022-06-01 03:15:40|9232.47|9112.47|9233.21|9113.21|9233.21|9113.21|9232.47|9112.47|9
1654053350000|2022-06-01 03:15:50|9233.25|9113.25|9232.76|9112.76|9233.25|9113.25|9232.76|9112.76|7
1654053360000|2022-06-01 03:16:00|9232.75|9112.75|9233.79|9113.79|9233.79|9113.79|9232.75|9112.75|9
1654053370000|2022-06-01 03:16:10|9234.02|9114.02|9234.31|9114.31|9234.31|9114.31|9234.02|9114.02|8
1654053380000|2022-06-01 03:16:20|9234.38|9114.38|9234.53|9114.53|9234.53|9114.53|9234.38|9114.38|7
1654053390000|2022-06-01 03:16:30|9234.59|9114.59|9235.03|9115.03|9235.07|9115.07|9234.59|9114.59|9
1654053400000|2022-06-01 03:16:40|9235.28|9115.28|9235.46|9115.46|9235.53|9115.53|9235.26|9115.26|8
1654053410000|2022-06-01 03:16:50|9235.35|9115.35|9235.35|9115.35|9235.35|9115.35|9234.81|9114.81|9
1654053420000|2022-06-01 03:17:00|9235.14|9115.14|9235.15|9115.15|9235.2|9115.2|9234.97|9114.97|7
1654053430000|2022-06-01 03:17:10|9234.76|9114.76|9231.76|9111.76|9234.76|9114.76|9231.76|9111.76|10
1654053440000|2022-06-01 03:17:20|9231.67|9111.67|9229.25|9109.25|9231.67|9111.67|9229.25|9109.25|10
1654053450000|2022-06-01 03:17:30|9229.5|9109.5|9224.16|9104.16|9229.5|9109.5|9224.12|9104.12|10
1654053460000|2022-06-01 03:17:40|9224.24|9104.24|9219.23|9099.23|9224.24|9104.24|9219.23|9099.23|10
1654053470000|2022-06-01 03:17:50|9218.51|9098.51|9216.86|9096.86|9218.51|9098.51|9216.86|9096.86|10
1654053480000|2022-06-01 03:18:00|9216.71|9096.71|9215.23|9095.23|9216.91|9096.91|9215.23|9095.23|9
1654053490000|2022-06-01 03:18:10|9214.95|9094.95|9215.43|9095.43|9215.43|9095.43|9214.7|9094.7|10
1654053500000|2022-06-01 03:18:20|9215.78|9095.78|9217.17|9097.17|9217.86|9097.86|9215.78|9095.78|10
1654053510000|2022-06-01 03:18:30|9217.24|9097.24|9223.75|9103.75|9223.75|9103.75|9217.24|9097.24|9
1654053520000|2022-06-01 03:18:40|9224.01|9104.01|9223.64|9103.64|9224.3|9104.3|9223.55|9103.55|10
1654053530000|2022-06-01 03:18:50|9223.54|9103.54|9225.3|9105.3|9225.3|9105.3|9223.5|9103.5|10
1654053540000|2022-06-01 03:19:00|9225.34|9105.34|9226.91|9106.91|9226.91|9106.91|9225.34|9105.34|10
1654053550000|2022-06-01 03:19:10|9227.9|9107.9|9228.85|9108.85|9228.85|9108.85|9227.84|9107.84|10
1654053560000|2022-06-01 03:19:20|9228.71|9108.71|9229.76|9109.76|9229.76|9109.76|9228.71|9108.71|9
1654053570000|2022-06-01 03:19:30|9230.02|9110.02|9229.41|9109.41|9230.02|9110.02|9229.41|9109.41|9
1654053580000|2022-06-01 03:19:40|9229.6|9109.6|9226.22|9106.22|9229.6|9109.6|9226.1|9106.1|10
1654053590000|2022-06-01 03:19:50|9226.03|9106.03|9226.24|9106.24|9226.24|9106.24|9225.67|9105.67|9
1654053600000|2022-06-01 03:20:00|9226|9106|9226.12|9106.12|9226.12|9106.12|9225.78|9105.78|7
1654053610000|2022-06-01 03:20:10|9226.18|9106.18|9226.56|9106.56|9226.74|9106.74|9226.18|9106.18|10
1654053620000|2022-06-01 03:20:20|9226.64|9106.64|9226.62|9106.62|9226.98|9106.98|9226.62|9106.62|9
1654053630000|2022-06-01 03:20:30|9226.45|9106.45|9229.36|9109.36|9229.36|9109.36|9226.39|9106.39|8
1654053640000|2022-06-01 03:20:40|9230.23|9110.23|9231.86|9111.86|9232|9112|9230.23|9110.23|10
1654053650000|2022-06-01 03:20:50|9231.85|9111.85|9233.25|9113.25|9233.25|9113.25|9231.72|9111.72|10
1654053660000|2022-06-01 03:21:00|9233.27|9113.27|9233.62|9113.62|9233.62|9113.62|9233.27|9113.27|9
1654053670000|2022-06-01 03:21:10|9233.66|9113.66|9233.9|9113.9|9234.16|9114.16|9233.66|9113.66|10
1654053680000|2022-06-01 03:21:20|9233.85|9113.85|9234.68|9114.68|9234.7|9114.7|9233.85|9113.85|10
1654053690000|2022-06-01 03:21:30|9234.74|9114.74|9234.38|9114.38|9234.74|9114.74|9234.38|9114.38|8
1654053700000|2022-06-01 03:21:40|9234.45|9114.45|9234.17|9114.17|9234.45|9114.45|9233.93|9113.93|9
1654053710000|2022-06-01 03:21:50|9234.49|9114.49|9234.8|9114.8|9234.87|9114.87|9234.49|9114.49|6
1654053720000|2022-06-01 03:22:00|9234.79|9114.79|9234.48|9114.48|9234.87|9114.87|9234.39|9114.39|8
1654053730000|2022-06-01 03:22:10|9234.37|9114.37|9233.84|9113.84|9234.38|9114.38|9233.75|9113.75|9
1654053740000|2022-06-01 03:22:20|9234.21|9114.21|9235.4|9115.4|9235.56|9115.56|9234.21|9114.21|10
1654053750000|2022-06-01 03:22:30|9235.47|9115.47|9236.06|9116.06|9236.96|9116.96|9235.47|9115.47|10
1654053760000|2022-06-01 03:22:40|9236.14|9116.14|9236.33|9116.33|9236.42|9116.42|9236.08|9116.08|10
1654053770000|2022-06-01 03:22:50|9236.22|9116.22|9238.54|9118.54|9238.54|9118.54|9236.22|9116.22|9
1654053780000|2022-06-01 03:23:00|9239.33|9119.33|9240.95|9120.95|9240.97|9120.97|9239.33|9119.33|10
1654053790000|2022-06-01 03:23:10|9241.03|9121.03|9243.96|9123.96|9244.05|9124.05|9241.03|9121.03|9
1654053800000|2022-06-01 03:23:20|9244.15|9124.15|9243.98|9123.98|9244.16|9124.16|9243.83|9123.83|9
1654053810000|2022-06-01 03:23:30|9243.97|9123.97|9244.56|9124.56|9244.69|9124.69|9243.84|9123.84|9
1654053820000|2022-06-01 03:23:40|9244.55|9124.55|9244.41|9124.41|9244.6|9124.6|9244.4|9124.4|6
1654053830000|2022-06-01 03:23:50|9244.44|9124.44|9244.98|9124.98|9244.99|9124.99|9244.44|9124.44|8
1654053840000|2022-06-01 03:24:00|9245|9125|9244.36|9124.36|9245.08|9125.08|9244.36|9124.36|7
1654053850000|2022-06-01 03:24:10|9244.3|9124.3|9244.94|9124.94|9244.96|9124.96|9244.3|9124.3|6
1654053860000|2022-06-01 03:24:20|9245.02|9125.02|9245.43|9125.43|9245.46|9125.46|9245.02|9125.02|9
1654053870000|2022-06-01 03:24:30|9245.02|9125.02|9243.72|9123.72|9245.02|9125.02|9243.72|9123.72|9
1654053880000|2022-06-01 03:24:40|9243.83|9123.83|9247.07|9127.07|9247.07|9127.07|9243.83|9123.83|9
1654053890000|2022-06-01 03:24:50|9247.25|9127.25|9247.51|9127.51|9247.75|9127.75|9247.19|9127.19|9
1654053900000|2022-06-01 03:25:00|9247.34|9127.34|9247.44|9127.44|9247.44|9127.44|9247.08|9127.08|9
1654053910000|2022-06-01 03:25:10|9247.43|9127.43|9247.45|9127.45|9247.49|9127.49|9247.24|9127.24|9
1654053920000|2022-06-01 03:25:20|9247.38|9127.38|9247.21|9127.21|9247.38|9127.38|9247.13|9127.13|9
1654053930000|2022-06-01 03:25:30|9247.14|9127.14|9247.01|9127.01|9247.14|9127.14|9246.99|9126.99|9
1654053940000|2022-06-01 03:25:40|9246.93|9126.93|9246.86|9126.86|9246.93|9126.93|9246.83|9126.83|8
1654053950000|2022-06-01 03:25:50|9246.79|9126.79|9246.22|9126.22|9246.91|9126.91|9246.21|9126.21|9
1654053960000|2022-06-01 03:26:00|9246.19|9126.19|9246.63|9126.63|9246.68|9126.68|9246.19|9126.19|9
1654053970000|2022-06-01 03:26:10|9246.7|9126.7|9248.27|9128.27|9248.37|9128.37|9246.7|9126.7|10
1654053980000|2022-06-01 03:26:20|9248.32|9128.32|9248.94|9128.94|9248.96|9128.96|9248.24|9128.24|10
1654053990000|2022-06-01 03:26:30|9249.65|9129.65|9249.51|9129.51|9249.65|9129.65|9249.42|9129.42|7
1654054000000|2022-06-01 03:26:40|9249.45|9129.45|9249.43|9129.43|9249.45|9129.45|9248.93|9128.93|10
1654054010000|2022-06-01 03:26:50|9249.33|9129.33|9249.66|9129.66|9249.66|9129.66|9249.1|9129.1|9
1654054020000|2022-06-01 03:27:00|9249.85|9129.85|9250.87|9130.87|9250.87|9130.87|9249.85|9129.85|9
1654054030000|2022-06-01 03:27:10|9250.9|9130.9|9250.71|9130.71|9251.06|9131.06|9250.71|9130.71|9
1654054040000|2022-06-01 03:27:20|9250.69|9130.69|9250.56|9130.56|9250.74|9130.74|9250.45|9130.45|6
1654054050000|2022-06-01 03:27:30|9250.57|9130.57|9250.16|9130.16|9250.57|9130.57|9250.14|9130.14|6
1654054060000|2022-06-01 03:27:40|9250.09|9130.09|9250.04|9130.04|9250.22|9130.22|9249.98|9129.98|9
1654054070000|2022-06-01 03:27:50|9249.57|9129.57|9248.08|9128.08|9249.57|9129.57|9248.08|9128.08|8
1654054080000|2022-06-01 03:28:00|9247.88|9127.88|9245.09|9125.09|9247.88|9127.88|9245.09|9125.09|8
1654054090000|2022-06-01 03:28:10|9244.99|9124.99|9244.35|9124.35|9244.99|9124.99|9244.35|9124.35|9
1654054100000|2022-06-01 03:28:20|9244.02|9124.02|9241.6|9121.6|9244.02|9124.02|9241.6|9121.6|10
1654054110000|2022-06-01 03:28:30|9241.86|9121.86|9239.87|9119.87|9241.94|9121.94|9239.87|9119.87|10
1654054120000|2022-06-01 03:28:40|9239.93|9119.93|9240.28|9120.28|9240.28|9120.28|9239.92|9119.92|9
1654054130000|2022-06-01 03:28:50|9240.17|9120.17|9238.41|9118.41|9240.17|9120.17|9238.41|9118.41|10
1654054140000|2022-06-01 03:29:00|9238.52|9118.52|9237.12|9117.12|9238.58|9118.58|9237.12|9117.12|9
1654054150000|2022-06-01 03:29:10|9236.22|9116.22|9235.85|9115.85|9236.31|9116.31|9235.58|9115.58|10
1654054160000|2022-06-01 03:29:20|9235.7|9115.7|9235.42|9115.42|9235.72|9115.72|9235.35|9115.35|9
1654054170000|2022-06-01 03:29:30|9235.44|9115.44|9235.77|9115.77|9235.77|9115.77|9235.4|9115.4|7
1654054180000|2022-06-01 03:29:40|9235.89|9115.89|9237.19|9117.19|9237.19|9117.19|9235.89|9115.89|9
1654054190000|2022-06-01 03:29:50|9237.41|9117.41|9237.1|9117.1|9237.6|9117.6|9237.1|9117.1|10
1654054200000|2022-06-01 03:30:00|9237.06|9117.06|9234.16|9114.16|9237.07|9117.07|9234.16|9114.16|10
1654054210000|2022-06-01 03:30:10|9234.09|9114.09|9232.84|9112.84|9234.09|9114.09|9232.84|9112.84|8
1654054220000|2022-06-01 03:30:20|9233.14|9113.14|9230.67|9110.67|9233.14|9113.14|9230.61|9110.61|10
1654054230000|2022-06-01 03:30:30|9230.62|9110.62|9228.62|9108.62|9230.62|9110.62|9228.62|9108.62|10
1654054240000|2022-06-01 03:30:40|9228.12|9108.12|9224.92|9104.92|9228.12|9108.12|9224.92|9104.92|10
1654054250000|2022-06-01 03:30:50|9224.89|9104.89|9223.27|9103.27|9224.97|9104.97|9223.27|9103.27|9
1654054260000|2022-06-01 03:31:00|9223.24|9103.24|9219.73|9099.73|9223.24|9103.24|9219.73|9099.73|10
1654054270000|2022-06-01 03:31:10|9219.57|9099.57|9218.09|9098.09|9219.57|9099.57|9217.93|9097.93|10
1654054280000|2022-06-01 03:31:20|9218.16|9098.16|9218.12|9098.12|9218.53|9098.53|9217.7|9097.7|10
1654054290000|2022-06-01 03:31:30|9217.85|9097.85|9215.25|9095.25|9217.85|9097.85|9215.25|9095.25|9
1654054300000|2022-06-01 03:31:40|9215.45|9095.45|9213.41|9093.41|9215.64|9095.64|9213.41|9093.41|9
1654054310000|2022-06-01 03:31:50|9213.48|9093.48|9212.67|9092.67|9213.48|9093.48|9212.67|9092.67|10
1654054320000|2022-06-01 03:32:00|9212.72|9092.72|9215.04|9095.04|9215.04|9095.04|9212.68|9092.68|7
1654054330000|2022-06-01 03:32:10|9215.3|9095.3|9215.39|9095.39|9215.53|9095.53|9215.3|9095.3|10
1654054340000|2022-06-01 03:32:20|9215.56|9095.56|9214.79|9094.79|9215.56|9095.56|9214.79|9094.79|10
1654054350000|2022-06-01 03:32:30|9214.77|9094.77|9215.89|9095.89|9216.01|9096.01|9214.72|9094.72|10
1654054360000|2022-06-01 03:32:40|9216.2|9096.2|9216.99|9096.99|9216.99|9096.99|9216.15|9096.15|9
1654054370000|2022-06-01 03:32:50|9217.05|9097.05|9217.36|9097.36|9217.41|9097.41|9217.05|9097.05|9
1654054380000|2022-06-01 03:33:00|9217.39|9097.39|9217.53|9097.53|9217.7|9097.7|9217.39|9097.39|9
1654054390000|2022-06-01 03:33:10|9217.86|9097.86|9217.19|9097.19|9217.96|9097.96|9217.12|9097.12|8
1654054400000|2022-06-01 03:33:20|9217.16|9097.16|9215.89|9095.89|9217.16|9097.16|9215.89|9095.89|9
1654054410000|2022-06-01 03:33:30|9215.73|9095.73|9215.53|9095.53|9215.73|9095.73|9215.5|9095.5|7
1654054420000|2022-06-01 03:33:40|9215.07|9095.07|9215|9095|9215.09|9095.09|9214.87|9094.87|10
1654054430000|2022-06-01 03:33:50|9215.01|9095.01|9214.46|9094.46|9215.12|9095.12|9214.31|9094.31|10
1654054440000|2022-06-01 03:34:00|9214.63|9094.63|9214.75|9094.75|9214.96|9094.96|9214.63|9094.63|10
1654054450000|2022-06-01 03:34:10|9214.59|9094.59|9214.14|9094.14|9214.59|9094.59|9214.14|9094.14|8
1654054460000|2022-06-01 03:34:20|9213.57|9093.57|9213.08|9093.08|9213.57|9093.57|9213.08|9093.08|9
1654054470000|2022-06-01 03:34:30|9212.94|9092.94|9212.59|9092.59|9213.16|9093.16|9212.3|9092.3|9
1654054480000|2022-06-01 03:34:40|9212.26|9092.26|9211.43|9091.43|9212.26|9092.26|9211.29|9091.29|10
1654054490000|2022-06-01 03:34:50|9211.31|9091.31|9212.65|9092.65|9212.65|9092.65|9211.31|9091.31|10
1654054500000|2022-06-01 03:35:00|9212.6|9092.6|9212.66|9092.66|9212.71|9092.71|9212.48|9092.48|9
1654054510000|2022-06-01 03:35:10|9212.71|9092.71|9211.58|9091.58|9212.98|9092.98|9211.58|9091.58|9
1654054520000|2022-06-01 03:35:20|9211.55|9091.55|9211.86|9091.86|9211.86|9091.86|9211.55|9091.55|7
1654054530000|2022-06-01 03:35:30|9211.87|9091.87|9211.06|9091.06|9211.9|9091.9|9211.06|9091.06|9
1654054540000|2022-06-01 03:35:40|9211.07|9091.07|9209.66|9089.66|9211.12|9091.12|9208.51|9088.51|9
1654054550000|2022-06-01 03:35:50|9209.92|9089.92|9209.12|9089.12|9209.92|9089.92|9209.12|9089.12|10
1654054560000|2022-06-01 03:36:00|9208.83|9088.83|9208.24|9088.24|9208.83|9088.83|9208.24|9088.24|10
1654054570000|2022-06-01 03:36:10|9208.19|9088.19|9208.76|9088.76|9208.76|9088.76|9207.88|9087.88|10
1654054580000|2022-06-01 03:36:20|9208.68|9088.68|9209.15|9089.15|9209.15|9089.15|9208.62|9088.62|9
1654054590000|2022-06-01 03:36:30|9208.79|9088.79|9207.97|9087.97|9208.84|9088.84|9207.97|9087.97|9
1654054600000|2022-06-01 03:36:40|9207.87|9087.87|9207.52|9087.52|9207.97|9087.97|9207.52|9087.52|8
1654054610000|2022-06-01 03:36:50|9207.5|9087.5|9207.17|9087.17|9207.5|9087.5|9207.03|9087.03|10
1654054620000|2022-06-01 03:37:00|9207.15|9087.15|9206.89|9086.89|9207.15|9087.15|9206.89|9086.89|7
1654054630000|2022-06-01 03:37:10|9206.75|9086.75|9206.58|9086.58|9206.91|9086.91|9206.57|9086.57|10
1654054640000|2022-06-01 03:37:20|9206.56|9086.56|9205.14|9085.14|9207.2|9087.2|9205.14|9085.14|9
1654054650000|2022-06-01 03:37:30|9204.72|9084.72|9203.92|9083.92|9204.72|9084.72|9203.87|9083.87|10
1654054660000|2022-06-01 03:37:40|9203.79|9083.79|9205.07|9085.07|9205.08|9085.08|9203.79|9083.79|10
1654054670000|2022-06-01 03:37:50|9204.94|9084.94|9204.97|9084.97|9204.97|9084.97|9204.54|9084.54|8
1654054680000|2022-06-01 03:38:00|9205.02|9085.02|9207.54|9087.54|9207.54|9087.54|9205.02|9085.02|9
1654054690000|2022-06-01 03:38:10|9207.6|9087.6|9209.89|9089.89|9209.89|9089.89|9207.57|9087.57|10
1654054700000|2022-06-01 03:38:20|9210.08|9090.08|9212.91|9092.91|9212.91|9092.91|9210.08|9090.08|9
1654054710000|2022-06-01 03:38:30|9212.94|9092.94|9213.64|9093.64|9213.64|9093.64|9212.89|9092.89|10
1654054720000|2022-06-01 03:38:40|9213.74|9093.74|9214.15|9094.15|9214.15|9094.15|9213.71|9093.71|9
1654054730000|2022-06-01 03:38:50|9214.93|9094.93|9214.71|9094.71|9214.93|9094.93|9214.55|9094.55|8
1654054740000|2022-06-01 03:39:00|9214.63|9094.63|9215.05|9095.05|9215.48|9095.48|9214.63|9094.63|9
1654054750000|2022-06-01 03:39:10|9215.07|9095.07|9216.69|9096.69|9216.69|9096.69|9215.03|9095.03|9
1654054760000|2022-06-01 03:39:20|9216.64|9096.64|9216.94|9096.94|9217.02|9097.02|9216.64|9096.64|10
1654054770000|2022-06-01 03:39:30|9216.95|9096.95|9216.33|9096.33|9217.04|9097.04|9216.33|9096.33|10
1654054780000|2022-06-01 03:39:40|9216.3|9096.3|9216.59|9096.59|9216.97|9096.97|9216.3|9096.3|9
1654054790000|2022-06-01 03:39:50|9216.52|9096.52|9216.14|9096.14|9216.62|9096.62|9216.14|9096.14|7
1654054800000|2022-06-01 03:40:00|9216.25|9096.25|9218.27|9098.27|9218.27|9098.27|9216.25|9096.25|10
1654054810000|2022-06-01 03:40:10|9219.01|9099.01|9222.01|9102.01|9222.01|9102.01|9219.01|9099.01|10
1654054820000|2022-06-01 03:40:20|9222.26|9102.26|9223.19|9103.19|9223.51|9103.51|9222.26|9102.26|10
1654054830000|2022-06-01 03:40:30|9222.73|9102.73|9222.87|9102.87|9223.19|9103.19|9222.61|9102.61|10
1654054840000|2022-06-01 03:40:40|9222.91|9102.91|9222.58|9102.58|9222.91|9102.91|9222.49|9102.49|7
1654054850000|2022-06-01 03:40:50|9222.7|9102.7|9222.59|9102.59|9222.7|9102.7|9222.48|9102.48|10
1654054860000|2022-06-01 03:41:00|9222.03|9102.03|9222.5|9102.5|9222.61|9102.61|9222.03|9102.03|10
1654054870000|2022-06-01 03:41:10|9222.62|9102.62|9221.31|9101.31|9222.68|9102.68|9221.3|9101.3|10
1654054880000|2022-06-01 03:41:20|9220.98|9100.98|9219.35|9099.35|9220.98|9100.98|9219.35|9099.35|9
1654054890000|2022-06-01 03:41:30|9219.38|9099.38|9218.9|9098.9|9219.44|9099.44|9218.76|9098.76|8
1654054900000|2022-06-01 03:41:40|9218.94|9098.94|9218.36|9098.36|9218.94|9098.94|9218.06|9098.06|8
1654054910000|2022-06-01 03:41:50|9218.25|9098.25|9218.26|9098.26|9218.29|9098.29|9218.23|9098.23|7
1654054920000|2022-06-01 03:42:00|9218.16|9098.16|9218.31|9098.31|9218.31|9098.31|9217.98|9097.98|9
1654054930000|2022-06-01 03:42:10|9218.28|9098.28|9218.76|9098.76|9218.93|9098.93|9218.28|9098.28|9
1654054940000|2022-06-01 03:42:20|9218.79|9098.79|9219.41|9099.41|9219.51|9099.51|9218.52|9098.52|9
1654054950000|2022-06-01 03:42:30|9219.5|9099.5|9219.22|9099.22|9219.53|9099.53|9219.22|9099.22|9
1654054960000|2022-06-01 03:42:40|9219.15|9099.15|9218.73|9098.73|9219.15|9099.15|9218.72|9098.72|8
1654054970000|2022-06-01 03:42:50|9218.77|9098.77|9219|9099|9219|9099|9218.75|9098.75|9
1654054980000|2022-06-01 03:43:00|9218.94|9098.94|9219.58|9099.58|9219.58|9099.58|9218.94|9098.94|9
1654054990000|2022-06-01 03:43:10|9219.53|9099.53|9218.7|9098.7|9219.53|9099.53|9218.7|9098.7|8
1654055000000|2022-06-01 03:43:20|9218.6|9098.6|9219.04|9099.04|9219.21|9099.21|9218.6|9098.6|8
1654055010000|2022-06-01 03:43:30|9219.16|9099.16|9218.8|9098.8|9219.16|9099.16|9218.8|9098.8|10
1654055020000|2022-06-01 03:43:40|9218.45|9098.45|9217.85|9097.85|9218.45|9098.45|9217.75|9097.75|10
1654055030000|2022-06-01 03:43:50|9217.9|9097.9|9214.23|9094.23|9217.9|9097.9|9214.23|9094.23|9
1654055040000|2022-06-01 03:44:00|9214.18|9094.18|9212.35|9092.35|9214.18|9094.18|9212.35|9092.35|9
1654055050000|2022-06-01 03:44:10|9212.28|9092.28|9211.12|9091.12|9212.28|9092.28|9211.12|9091.12|9
1654055060000|2022-06-01 03:44:20|9211.15|9091.15|9210.81|9090.81|9211.15|9091.15|9210.76|9090.76|10
1654055070000|2022-06-01 03:44:30|9210.17|9090.17|9210.89|9090.89|9210.89|9090.89|9210.16|9090.16|9
1654055080000|2022-06-01 03:44:40|9210.98|9090.98|9209.79|9089.79|9210.98|9090.98|9209.79|9089.79|10
1654055090000|2022-06-01 03:44:50|9209.74|9089.74|9209.12|9089.12|9209.74|9089.74|9209.09|9089.09|10
1654055100000|2022-06-01 03:45:00|9209.15|9089.15|9208.43|9088.43|9209.15|9089.15|9207.66|9087.66|10
1654055110000|2022-06-01 03:45:10|9208.57|9088.57|9210.51|9090.51|9210.51|9090.51|9208.5|9088.5|9
1654055120000|2022-06-01 03:45:20|9210.63|9090.63|9212.05|9092.05|9212.05|9092.05|9210.63|9090.63|10
1654055130000|2022-06-01 03:45:30|9211.21|9091.21|9210.65|9090.65|9211.46|9091.46|9210.53|9090.53|10
1654055140000|2022-06-01 03:45:40|9210.67|9090.67|9210.04|9090.04|9210.67|9090.67|9209.98|9089.98|9
1654055150000|2022-06-01 03:45:50|9210.07|9090.07|9209.39|9089.39|9210.07|9090.07|9209.39|9089.39|9
1654055160000|2022-06-01 03:46:00|9209.25|9089.25|9209.77|9089.77|9209.8|9089.8|9209.25|9089.25|10
1654055170000|2022-06-01 03:46:10|9209.86|9089.86|9210.77|9090.77|9210.95|9090.95|9209.86|9089.86|9
1654055180000|2022-06-01 03:46:20|9210.67|9090.67|9208.38|9088.38|9210.67|9090.67|9208.38|9088.38|9
1654055190000|2022-06-01 03:46:30|9208.25|9088.25|9207.57|9087.57|9208.25|9088.25|9207.57|9087.57|10
1654055200000|2022-06-01 03:46:40|9207.52|9087.52|9207.26|9087.26|9207.56|9087.56|9207.26|9087.26|9
1654055210000|2022-06-01 03:46:50|9207.34|9087.34|9207.28|9087.28|9207.34|9087.34|9207.09|9087.09|10
1654055220000|2022-06-01 03:47:00|9207.56|9087.56|9207.09|9087.09|9207.59|9087.59|9207.09|9087.09|9
1654055230000|2022-06-01 03:47:10|9206.51|9086.51|9206.45|9086.45|9206.54|9086.54|9206.43|9086.43|9
1654055240000|2022-06-01 03:47:20|9206.27|9086.27|9206.58|9086.58|9206.6|9086.6|9206.26|9086.26|10
1654055250000|2022-06-01 03:47:30|9206.59|9086.59|9206.75|9086.75|9206.78|9086.78|9206.32|9086.32|8
1654055260000|2022-06-01 03:47:40|9206.77|9086.77|9207.06|9087.06|9207.23|9087.23|9206.68|9086.68|10
1654055270000|2022-06-01 03:47:50|9207.07|9087.07|9206.35|9086.35|9207.38|9087.38|9206.35|9086.35|10
1654055280000|2022-06-01 03:48:00|9206.09|9086.09|9205.7|9085.7|9206.09|9086.09|9205.61|9085.61|9
1654055290000|2022-06-01 03:48:10|9205.71|9085.71|9206.55|9086.55|9206.55|9086.55|9205.71|9085.71|9
1654055300000|2022-06-01 03:48:20|9206.46|9086.46|9206.95|9086.95|9207|9087|9206.35|9086.35|10
1654055310000|2022-06-01 03:48:30|9206.89|9086.89|9207|9087|9207|9087|9206.84|9086.84|8
1654055320000|2022-06-01 03:48:40|9207.18|9087.18|9207.53|9087.53|9207.57|9087.57|9207.18|9087.18|7
1654055330000|2022-06-01 03:48:50|9207.84|9087.84|9210.77|9090.77|9210.77|9090.77|9207.84|9087.84|10
1654055340000|2022-06-01 03:49:00|9210.88|9090.88|9211.67|9091.67|9211.68|9091.68|9210.88|9090.88|9
1654055350000|2022-06-01 03:49:10|9211.64|9091.64|9211.51|9091.51|9211.76|9091.76|9211.44|9091.44|10
1654055360000|2022-06-01 03:49:20|9211.45|9091.45|9211.76|9091.76|9212.03|9092.03|9211.43|9091.43|10
1654055370000|2022-06-01 03:49:30|9211.94|9091.94|9212.62|9092.62|9212.69|9092.69|9211.86|9091.86|10
1654055380000|2022-06-01 03:49:40|9212.45|9092.45|9213.76|9093.76|9213.76|9093.76|9212.45|9092.45|10
1654055390000|2022-06-01 03:49:50|9213.87|9093.87|9214.12|9094.12|9214.12|9094.12|9213.77|9093.77|8
1654055400000|2022-06-01 03:50:00|9214.07|9094.07|9213.79|9093.79|9214.11|9094.11|9213.79|9093.79|8
1654055410000|2022-06-01 03:50:10|9213.86|9093.86|9213.79|9093.79|9213.86|9093.86|9213.69|9093.69|10
1654055420000|2022-06-01 03:50:20|9213.8|9093.8|9213.85|9093.85|9213.95|9093.95|9213.79|9093.79|9
1654055430000|2022-06-01 03:50:30|9213.91|9093.91|9213.62|9093.62|9214.06|9094.06|9213.62|9093.62|7
1654055440000|2022-06-01 03:50:40|9213.6|9093.6|9213.23|9093.23|9213.7|9093.7|9213.23|9093.23|9
1654055450000|2022-06-01 03:50:50|9213.19|9093.19|9211.55|9091.55|9214.08|9094.08|9211.55|9091.55|8
1654055460000|2022-06-01 03:51:00|9211.05|9091.05|9208.9|9088.9|9211.05|9091.05|9208.86|9088.86|10
1654055470000|2022-06-01 03:51:10|9208.71|9088.71|9206.89|9086.89|9208.71|9088.71|9206.89|9086.89|9
1654055480000|2022-06-01 03:51:20|9207.08|9087.08|9207.03|9087.03|9207.13|9087.13|9206.89|9086.89|7
1654055490000|2022-06-01 03:51:30|9207.01|9087.01|9207.15|9087.15|9207.29|9087.29|9207.01|9087.01|7
1654055500000|2022-06-01 03:51:40|9207.32|9087.32|9207.12|9087.12|9207.32|9087.32|9207.12|9087.12|6
1654055510000|2022-06-01 03:51:50|9207.29|9087.29|9209.29|9089.29|9209.29|9089.29|9207.29|9087.29|9
1654055520000|2022-06-01 03:52:00|9209.34|9089.34|9209.82|9089.82|9209.94|9089.94|9209.33|9089.33|9
1654055530000|2022-06-01 03:52:10|9209.77|9089.77|9209.99|9089.99|9209.99|9089.99|9209.12|9089.12|10
1654055540000|2022-06-01 03:52:20|9209.9|9089.9|9209.73|9089.73|9209.94|9089.94|9209.7|9089.7|7
1654055550000|2022-06-01 03:52:30|9209.68|9089.68|9210.4|9090.4|9210.4|9090.4|9209.68|9089.68|8
1654055560000|2022-06-01 03:52:40|9210.43|9090.43|9210.48|9090.48|9210.62|9090.62|9210.43|9090.43|7
1654055570000|2022-06-01 03:52:50|9210.44|9090.44|9210.39|9090.39|9210.58|9090.58|9210.39|9090.39|7
1654055580000|2022-06-01 03:53:00|9210.38|9090.38|9210.54|9090.54|9210.54|9090.54|9210.33|9090.33|7
1654055590000|2022-06-01 03:53:10|9210.57|9090.57|9210.55|9090.55|9210.57|9090.57|9209.87|9089.87|5
1654055600000|2022-06-01 03:53:20|9210.67|9090.67|9211.61|9091.61|9211.65|9091.65|9210.67|9090.67|5
1654055610000|2022-06-01 03:53:30|9211.75|9091.75|9210.4|9090.4|9211.75|9091.75|9210.4|9090.4|8
1654055620000|2022-06-01 03:53:40|9210.33|9090.33|9209.78|9089.78|9210.46|9090.46|9209.66|9089.66|8
1654055630000|2022-06-01 03:53:50|9209.38|9089.38|9208.28|9088.28|9209.38|9089.38|9208.12|9088.12|7
1654055640000|2022-06-01 03:54:00|9208.24|9088.24|9208.75|9088.75|9208.84|9088.84|9208.24|9088.24|9
1654055650000|2022-06-01 03:54:10|9208.82|9088.82|9209.5|9089.5|9209.5|9089.5|9208.82|9088.82|9
1654055660000|2022-06-01 03:54:20|9209.53|9089.53|9209.98|9089.98|9209.98|9089.98|9209.53|9089.53|9
1654055670000|2022-06-01 03:54:30|9210.04|9090.04|9209.86|9089.86|9210.35|9090.35|9209.86|9089.86|9
1654055680000|2022-06-01 03:54:40|9209.9|9089.9|9210.46|9090.46|9210.57|9090.57|9209.9|9089.9|5
1654055690000|2022-06-01 03:54:50|9210.47|9090.47|9210.13|9090.13|9210.58|9090.58|9210.13|9090.13|10
1654055700000|2022-06-01 03:55:00|9210.25|9090.25|9211.28|9091.28|9211.28|9091.28|9210.2|9090.2|9
1654055710000|2022-06-01 03:55:10|9211.62|9091.62|9212.91|9092.91|9212.98|9092.98|9211.62|9091.62|9
1654055720000|2022-06-01 03:55:20|9212.72|9092.72|9212.96|9092.96|9213|9093|9212.72|9092.72|7
1654055730000|2022-06-01 03:55:30|9213.06|9093.06|9213.29|9093.29|9213.34|9093.34|9213.06|9093.06|10
1654055740000|2022-06-01 03:55:40|9213.3|9093.3|9213.08|9093.08|9213.3|9093.3|9213.02|9093.02|10
1654055750000|2022-06-01 03:55:50|9213.01|9093.01|9213.02|9093.02|9213.2|9093.2|9213.01|9093.01|6
1654055760000|2022-06-01 03:56:00|9212.77|9092.77|9212.1|9092.1|9212.77|9092.77|9212.1|9092.1|8
1654055770000|2022-06-01 03:56:10|9211.93|9091.93|9211.13|9091.13|9211.93|9091.93|9211.03|9091.03|10
1654055780000|2022-06-01 03:56:20|9211.26|9091.26|9210.28|9090.28|9211.26|9091.26|9210.28|9090.28|10
1654055790000|2022-06-01 03:56:30|9210.27|9090.27|9209.31|9089.31|9210.27|9090.27|9209.31|9089.31|7
1654055800000|2022-06-01 03:56:40|9209.17|9089.17|9208.09|9088.09|9209.17|9089.17|9208.04|9088.04|10
1654055810000|2022-06-01 03:56:50|9208.06|9088.06|9205.58|9085.58|9208.06|9088.06|9205.58|9085.58|10
1654055820000|2022-06-01 03:57:00|9205.57|9085.57|9202.33|9082.33|9205.66|9085.66|9202.33|9082.33|10
1654055830000|2022-06-01 03:57:10|9202.12|9082.12|9201.39|9081.39|9202.12|9082.12|9201.21|9081.21|10
1654055840000|2022-06-01 03:57:20|9201.35|9081.35|9201.29|9081.29|9201.35|9081.35|9200.96|9080.96|10
1654055850000|2022-06-01 03:57:30|9201.28|9081.28|9201.19|9081.19|9201.49|9081.49|9201.14|9081.14|10
1654055860000|2022-06-01 03:57:40|9201.12|9081.12|9200.83|9080.83|9201.12|9081.12|9200.83|9080.83|10
1654055870000|2022-06-01 03:57:50|9200.84|9080.84|9201.77|9081.77|9201.77|9081.77|9200.84|9080.84|10
1654055880000|2022-06-01 03:58:00|9201.7|9081.7|9207.92|9087.92|9207.92|9087.92|9201.7|9081.7|10
1654055890000|2022-06-01 03:58:10|9208.39|9088.39|9210.5|9090.5|9210.5|9090.5|9208.39|9088.39|9
1654055900000|2022-06-01 03:58:20|9210.88|9090.88|9213.1|9093.1|9213.1|9093.1|9210.85|9090.85|10
1654055910000|2022-06-01 03:58:30|9213.59|9093.59|9214.15|9094.15|9214.51|9094.51|9213.54|9093.54|10
1654055920000|2022-06-01 03:58:40|9214.12|9094.12|9214.22|9094.22|9214.43|9094.43|9214|9094|8
1654055930000|2022-06-01 03:58:50|9214.21|9094.21|9216.28|9096.28|9216.28|9096.28|9214.21|9094.21|9
1654055940000|2022-06-01 03:59:00|9216.39|9096.39|9216.01|9096.01|9216.4|9096.4|9215.72|9095.72|10
1654055950000|2022-06-01 03:59:10|9215.83|9095.83|9213.75|9093.75|9215.83|9095.83|9213.75|9093.75|10
1654055960000|2022-06-01 03:59:20|9213.23|9093.23|9208.91|9088.91|9213.44|9093.44|9208.91|9088.91|9
1654055970000|2022-06-01 03:59:30|9208.82|9088.82|9208.49|9088.49|9208.82|9088.82|9208.49|9088.49|6
1654055980000|2022-06-01 03:59:40|9208.56|9088.56|9207.88|9087.88|9208.56|9088.56|9207.88|9087.88|8
1654055990000|2022-06-01 03:59:50|9208.04|9088.04|9208.52|9088.52|9208.56|9088.56|9208.02|9088.02|8
1654056000000|2022-06-01 04:00:00|9208.44|9088.44|9208.08|9088.08|9208.51|9088.51|9208.02|9088.02|10
1654056010000|2022-06-01 04:00:10|9207.88|9087.88|9206.38|9086.38|9207.96|9087.96|9206.04|9086.04|10
1654056020000|2022-06-01 04:00:20|9206.52|9086.52|9205.49|9085.49|9206.58|9086.58|9205.49|9085.49|10
1654056030000|2022-06-01 04:00:30|9205.43|9085.43|9207.55|9087.55|9207.55|9087.55|9205.43|9085.43|10
1654056040000|2022-06-01 04:00:40|9207.99|9087.99|9212.46|9092.46|9212.46|9092.46|9207.99|9087.99|10
1654056050000|2022-06-01 04:00:50|9213.16|9093.16|9214.72|9094.72|9214.72|9094.72|9213.16|9093.16|10
1654056060000|2022-06-01 04:01:00|9214.9|9094.9|9216.55|9096.55|9216.62|9096.62|9214.9|9094.9|9
1654056070000|2022-06-01 04:01:10|9216.56|9096.56|9219.34|9099.34|9219.34|9099.34|9216.56|9096.56|10
1654056080000|2022-06-01 04:01:20|9219.45|9099.45|9222.12|9102.12|9222.12|9102.12|9219.45|9099.45|10
1654056090000|2022-06-01 04:01:30|9222.33|9102.33|9222.84|9102.84|9223.08|9103.08|9222.33|9102.33|10
1654056100000|2022-06-01 04:01:40|9223.23|9103.23|9224.01|9104.01|9224.08|9104.08|9223.01|9103.01|10
1654056110000|2022-06-01 04:01:50|9223.98|9103.98|9224.28|9104.28|9224.28|9104.28|9223.68|9103.68|9
1654056120000|2022-06-01 04:02:00|9224.01|9104.01|9222.77|9102.77|9224.13|9104.13|9222.77|9102.77|9
1654056130000|2022-06-01 04:02:10|9222.41|9102.41|9222.49|9102.49|9222.49|9102.49|9221.94|9101.94|9
1654056140000|2022-06-01 04:02:20|9222.3|9102.3|9223.56|9103.56|9223.56|9103.56|9222.18|9102.18|8
1654056150000|2022-06-01 04:02:30|9223.9|9103.9|9225.08|9105.08|9225.08|9105.08|9223.56|9103.56|10
1654056160000|2022-06-01 04:02:40|9225.37|9105.37|9226.75|9106.75|9226.77|9106.77|9225.37|9105.37|10
1654056170000|2022-06-01 04:02:50|9226.9|9106.9|9227.87|9107.87|9227.87|9107.87|9226.67|9106.67|10
1654056180000|2022-06-01 04:03:00|9228.14|9108.14|9229.4|9109.4|9229.4|9109.4|9228.14|9108.14|10
1654056190000|2022-06-01 04:03:10|9229.51|9109.51|9229.33|9109.33|9229.82|9109.82|9229.3|9109.3|10
1654056200000|2022-06-01 04:03:20|9229.29|9109.29|9228.15|9108.15|9229.29|9109.29|9228.07|9108.07|10
1654056210000|2022-06-01 04:03:30|9227.96|9107.96|9228.39|9108.39|9228.55|9108.55|9227.96|9107.96|10
1654056220000|2022-06-01 04:03:40|9228.45|9108.45|9228.24|9108.24|9228.77|9108.77|9228.16|9108.16|8
1654056230000|2022-06-01 04:03:50|9227.76|9107.76|9227.05|9107.05|9227.76|9107.76|9227.05|9107.05|10
1654056240000|2022-06-01 04:04:00|9226.83|9106.83|9226.17|9106.17|9227|9107|9226.17|9106.17|8
1654056250000|2022-06-01 04:04:10|9226.08|9106.08|9225.27|9105.27|9226.08|9106.08|9225.25|9105.25|10
1654056260000|2022-06-01 04:04:20|9224.97|9104.97|9223.22|9103.22|9224.97|9104.97|9223.19|9103.19|10
1654056270000|2022-06-01 04:04:30|9222.76|9102.76|9223.6|9103.6|9223.82|9103.82|9222.76|9102.76|8
1654056280000|2022-06-01 04:04:40|9223.72|9103.72|9221.45|9101.45|9223.72|9103.72|9221.45|9101.45|10
1654056290000|2022-06-01 04:04:50|9221.4|9101.4|9219.71|9099.71|9221.4|9101.4|9219.57|9099.57|9
1654056300000|2022-06-01 04:05:00|9219.69|9099.69|9216.71|9096.71|9219.69|9099.69|9216.71|9096.71|9
1654056310000|2022-06-01 04:05:10|9216.68|9096.68|9215.52|9095.52|9216.72|9096.72|9215.52|9095.52|9
1654056320000|2022-06-01 04:05:20|9215.57|9095.57|9215.17|9095.17|9215.57|9095.57|9215.17|9095.17|6
1654056330000|2022-06-01 04:05:30|9215.32|9095.32|9216.63|9096.63|9216.77|9096.77|9215.32|9095.32|10
1654056340000|2022-06-01 04:05:40|9216.82|9096.82|9216.04|9096.04|9217.23|9097.23|9216.04|9096.04|10
1654056350000|2022-06-01 04:05:50|9215.89|9095.89|9214.05|9094.05|9216.08|9096.08|9214.05|9094.05|9
1654056360000|2022-06-01 04:06:00|9214.19|9094.19|9212.23|9092.23|9214.19|9094.19|9212.23|9092.23|10
1654056370000|2022-06-01 04:06:10|9212.13|9092.13|9209.82|9089.82|9212.2|9092.2|9209.82|9089.82|8
1654056380000|2022-06-01 04:06:20|9209.87|9089.87|9206.4|9086.4|9209.87|9089.87|9206.36|9086.36|9
1654056390000|2022-06-01 04:06:30|9206.18|9086.18|9207.02|9087.02|9207.48|9087.48|9206.18|9086.18|10
1654056400000|2022-06-01 04:06:40|9207.17|9087.17|9206.65|9086.65|9207.17|9087.17|9206.6|9086.6|10
1654056410000|2022-06-01 04:06:50|9206.75|9086.75|9203.66|9083.66|9206.75|9086.75|9203.66|9083.66|10
1654056420000|2022-06-01 04:07:00|9203.37|9083.37|9202.13|9082.13|9203.38|9083.38|9201.73|9081.73|10
1654056430000|2022-06-01 04:07:10|9202.58|9082.58|9202.96|9082.96|9203.05|9083.05|9202.39|9082.39|10
1654056440000|2022-06-01 04:07:20|9203.13|9083.13|9201.71|9081.71|9203.13|9083.13|9201.71|9081.71|9
1654056450000|2022-06-01 04:07:30|9201.66|9081.66|9202.27|9082.27|9202.51|9082.51|9201.66|9081.66|10
1654056460000|2022-06-01 04:07:40|9202.47|9082.47|9202.28|9082.28|9202.47|9082.47|9202.12|9082.12|9
1654056470000|2022-06-01 04:07:50|9202.11|9082.11|9199.88|9079.88|9202.11|9082.11|9199.76|9079.76|10
1654056480000|2022-06-01 04:08:00|9199.92|9079.92|9198.24|9078.24|9200|9080|9198.24|9078.24|10
1654056490000|2022-06-01 04:08:10|9198.09|9078.09|9196.78|9076.78|9198.09|9078.09|9196.38|9076.38|10
1654056500000|2022-06-01 04:08:20|9196.51|9076.51|9192|9072|9196.51|9076.51|9192|9072|10
1654056510000|2022-06-01 04:08:30|9191.96|9071.96|9190.59|9070.59|9192.3|9072.3|9190.17|9070.17|10
1654056520000|2022-06-01 04:08:40|9190.23|9070.23|9187.44|9067.44|9190.39|9070.39|9187.44|9067.44|10
1654056530000|2022-06-01 04:08:50|9187.47|9067.47|9185.63|9065.63|9187.47|9067.47|9185.63|9065.63|9
1654056540000|2022-06-01 04:09:00|9185.78|9065.78|9185.06|9065.06|9185.78|9065.78|9184.51|9064.51|10
1654056550000|2022-06-01 04:09:10|9185.16|9065.16|9184.98|9064.98|9185.16|9065.16|9184.65|9064.65|10
1654056560000|2022-06-01 04:09:20|9184.48|9064.48|9182.21|9062.21|9184.48|9064.48|9182.21|9062.21|10
1654056570000|2022-06-01 04:09:30|9182.17|9062.17|9177.79|9057.79|9182.17|9062.17|9176.46|9056.46|10
1654056580000|2022-06-01 04:09:40|9176.74|9056.74|9172.18|9052.18|9177.02|9057.02|9172.18|9052.18|10
1654056590000|2022-06-01 04:09:50|9172.15|9052.15|9170.14|9050.14|9172.46|9052.46|9170.14|9050.14|10
1654056600000|2022-06-01 04:10:00|9170|9050|9161.85|9041.85|9170|9050|9161.52|9041.52|10
1654056610000|2022-06-01 04:10:10|9160.87|9040.87|9157.76|9037.76|9160.87|9040.87|9157.47|9037.47|10
1654056620000|2022-06-01 04:10:20|9156.86|9036.86|9153.06|9033.06|9156.86|9036.86|9153.06|9033.06|10
1654056630000|2022-06-01 04:10:30|9152.39|9032.39|9152|9032|9152.39|9032.39|9150.53|9030.53|10
1654056640000|2022-06-01 04:10:40|9152.46|9032.46|9153.25|9033.25|9153.56|9033.56|9152.46|9032.46|10
1654056650000|2022-06-01 04:10:50|9153.79|9033.79|9152.41|9032.41|9154.01|9034.01|9152.27|9032.27|10
1654056660000|2022-06-01 04:11:00|9152.23|9032.23|9154.04|9034.04|9154.04|9034.04|9152.22|9032.22|10
1654056670000|2022-06-01 04:11:10|9153.65|9033.65|9152.9|9032.9|9153.74|9033.74|9152.82|9032.82|10
1654056680000|2022-06-01 04:11:20|9153.33|9033.33|9150.49|9030.49|9153.58|9033.58|9150.49|9030.49|10
1654056690000|2022-06-01 04:11:30|9150.5|9030.5|9150.9|9030.9|9151.33|9031.33|9149.9|9029.9|10
1654056700000|2022-06-01 04:11:40|9150.88|9030.88|9150.7|9030.7|9151.1|9031.1|9149.99|9029.99|10
1654056710000|2022-06-01 04:11:50|9150.15|9030.15|9144.28|9024.28|9150.15|9030.15|9144.28|9024.28|10
1654056720000|2022-06-01 04:12:00|9144.13|9024.13|9140.07|9020.07|9144.13|9024.13|9140.07|9020.07|10
1654056730000|2022-06-01 04:12:10|9139.47|9019.47|9138.51|9018.51|9139.47|9019.47|9137.87|9017.87|10
1654056740000|2022-06-01 04:12:20|9139.48|9019.48|9141.15|9021.15|9141.26|9021.26|9139.48|9019.48|10
1654056750000|2022-06-01 04:12:30|9144.58|9024.58|9147.64|9027.64|9147.64|9027.64|9144.58|9024.58|10
1654056760000|2022-06-01 04:12:40|9147.67|9027.67|9150.95|9030.95|9150.95|9030.95|9147.67|9027.67|10
1654056770000|2022-06-01 04:12:50|9151.14|9031.14|9151.72|9031.72|9152.16|9032.16|9151.14|9031.14|10
1654056780000|2022-06-01 04:13:00|9151.95|9031.95|9156.51|9036.51|9156.51|9036.51|9151.95|9031.95|10
1654056790000|2022-06-01 04:13:10|9157.42|9037.42|9159.81|9039.81|9159.81|9039.81|9156.57|9036.57|9
1654056800000|2022-06-01 04:13:20|9160.24|9040.24|9160.19|9040.19|9160.37|9040.37|9159.42|9039.42|10
1654056810000|2022-06-01 04:13:30|9161.72|9041.72|9162.25|9042.25|9162.25|9042.25|9161.23|9041.23|10
1654056820000|2022-06-01 04:13:40|9161.66|9041.66|9161.43|9041.43|9162.1|9042.1|9161.31|9041.31|10
1654056830000|2022-06-01 04:13:50|9161.06|9041.06|9163.55|9043.55|9164.28|9044.28|9161.06|9041.06|10
1654056840000|2022-06-01 04:14:00|9163.31|9043.31|9164.91|9044.91|9165.41|9045.41|9163.31|9043.31|10
1654056850000|2022-06-01 04:14:10|9164.38|9044.38|9163.71|9043.71|9164.59|9044.59|9163.71|9043.71|9
1654056860000|2022-06-01 04:14:20|9164.65|9044.65|9165.56|9045.56|9165.56|9045.56|9163.81|9043.81|10
1654056870000|2022-06-01 04:14:30|9165.52|9045.52|9167.08|9047.08|9167.08|9047.08|9165.35|9045.35|10
1654056880000|2022-06-01 04:14:40|9167.1|9047.1|9168.06|9048.06|9168.27|9048.27|9166.86|9046.86|10
1654056890000|2022-06-01 04:14:50|9168.22|9048.22|9169.63|9049.63|9169.63|9049.63|9168.22|9048.22|10
1654056900000|2022-06-01 04:15:00|9169.55|9049.55|9173.52|9053.52|9173.52|9053.52|9169.55|9049.55|10
1654056910000|2022-06-01 04:15:10|9172.82|9052.82|9177.1|9057.1|9177.1|9057.1|9172.82|9052.82|10
1654056920000|2022-06-01 04:15:20|9177.62|9057.62|9178.45|9058.45|9179.07|9059.07|9177.62|9057.62|10
1654056930000|2022-06-01 04:15:30|9178.62|9058.62|9179.37|9059.37|9179.37|9059.37|9178.32|9058.32|10
1654056940000|2022-06-01 04:15:40|9179.51|9059.51|9179.89|9059.89|9180.04|9060.04|9179.14|9059.14|8
1654056950000|2022-06-01 04:15:50|9179.6|9059.6|9178.91|9058.91|9180.14|9060.14|9178.74|9058.74|10
1654056960000|2022-06-01 04:16:00|9178.96|9058.96|9181.1|9061.1|9181.23|9061.23|9178.96|9058.96|10
1654056970000|2022-06-01 04:16:10|9181.47|9061.47|9183.94|9063.94|9184.14|9064.14|9181.47|9061.47|10
1654056980000|2022-06-01 04:16:20|9184.78|9064.78|9185.15|9065.15|9185.42|9065.42|9184.15|9064.15|9
1654056990000|2022-06-01 04:16:30|9185.79|9065.79|9186.39|9066.39|9187.77|9067.77|9185.63|9065.63|10
1654057000000|2022-06-01 04:16:40|9186.07|9066.07|9188.55|9068.55|9188.68|9068.68|9186.07|9066.07|10
1654057010000|2022-06-01 04:16:50|9189.02|9069.02|9189.99|9069.99|9189.99|9069.99|9188.85|9068.85|9
1654057020000|2022-06-01 04:17:00|9190.56|9070.56|9189.68|9069.68|9190.67|9070.67|9189.62|9069.62|10
1654057030000|2022-06-01 04:17:10|9189.78|9069.78|9192.02|9072.02|9192.02|9072.02|9189.78|9069.78|10
1654057040000|2022-06-01 04:17:20|9192.23|9072.23|9193.84|9073.84|9194.28|9074.28|9192.23|9072.23|10
1654057050000|2022-06-01 04:17:30|9193.9|9073.9|9191.99|9071.99|9194.64|9074.64|9191.74|9071.74|10
1654057060000|2022-06-01 04:17:40|9191.27|9071.27|9191.73|9071.73|9192.2|9072.2|9191.27|9071.27|10
1654057070000|2022-06-01 04:17:50|9191.8|9071.8|9192.05|9072.05|9192.45|9072.45|9191.8|9071.8|10
1654057080000|2022-06-01 04:18:00|9192|9072|9189.79|9069.79|9192|9072|9189.79|9069.79|9
1654057090000|2022-06-01 04:18:10|9189.36|9069.36|9190.61|9070.61|9190.61|9070.61|9188.81|9068.81|10
1654057100000|2022-06-01 04:18:20|9190.27|9070.27|9190.46|9070.46|9190.83|9070.83|9190.26|9070.26|10
1654057110000|2022-06-01 04:18:30|9189.85|9069.85|9190.26|9070.26|9190.86|9070.86|9189.66|9069.66|10
1654057120000|2022-06-01 04:18:40|9190.3|9070.3|9191.21|9071.21|9191.21|9071.21|9190.3|9070.3|8
1654057130000|2022-06-01 04:18:50|9191.17|9071.17|9192.68|9072.68|9192.7|9072.7|9191.1|9071.1|10
1654057140000|2022-06-01 04:19:00|9192.28|9072.28|9191.36|9071.36|9192.28|9072.28|9191.36|9071.36|10
1654057150000|2022-06-01 04:19:10|9190.79|9070.79|9190.41|9070.41|9190.88|9070.88|9190.23|9070.23|10
1654057160000|2022-06-01 04:19:20|9190.4|9070.4|9189.95|9069.95|9190.4|9070.4|9189.76|9069.76|10
1654057170000|2022-06-01 04:19:30|9189.9|9069.9|9188.04|9068.04|9189.9|9069.9|9187.96|9067.96|10
1654057180000|2022-06-01 04:19:40|9187.9|9067.9|9188.11|9068.11|9188.11|9068.11|9187.1|9067.1|10
1654057190000|2022-06-01 04:19:50|9188.64|9068.64|9189.27|9069.27|9189.42|9069.42|9188.64|9068.64|9
1654057200000|2022-06-01 04:20:00|9189.41|9069.41|9189.52|9069.52|9190.25|9070.25|9189.41|9069.41|10
1654057210000|2022-06-01 04:20:10|9188.75|9068.75|9187.99|9067.99|9188.8|9068.8|9187.79|9067.79|9
1654057220000|2022-06-01 04:20:20|9187.97|9067.97|9187.96|9067.96|9188.1|9068.1|9187.89|9067.89|10
1654057230000|2022-06-01 04:20:30|9187.95|9067.95|9187.52|9067.52|9187.95|9067.95|9187.52|9067.52|9
1654057240000|2022-06-01 04:20:40|9187.18|9067.18|9186.1|9066.1|9187.18|9067.18|9186.1|9066.1|9
1654057250000|2022-06-01 04:20:50|9185.78|9065.78|9184.7|9064.7|9185.78|9065.78|9184.7|9064.7|10
1654057260000|2022-06-01 04:21:00|9183.94|9063.94|9182.43|9062.43|9183.94|9063.94|9181.63|9061.63|10
1654057270000|2022-06-01 04:21:10|9182.32|9062.32|9183.29|9063.29|9183.31|9063.31|9182.32|9062.32|9
1654057280000|2022-06-01 04:21:20|9183.37|9063.37|9183.09|9063.09|9183.37|9063.37|9183.09|9063.09|8
1654057290000|2022-06-01 04:21:30|9182.91|9062.91|9182.74|9062.74|9182.91|9062.91|9182.57|9062.57|7
1654057300000|2022-06-01 04:21:40|9182.91|9062.91|9184.12|9064.12|9184.12|9064.12|9182.91|9062.91|9
1654057310000|2022-06-01 04:21:50|9184.09|9064.09|9185.3|9065.3|9185.3|9065.3|9184.09|9064.09|10
1654057320000|2022-06-01 04:22:00|9185.79|9065.79|9187.94|9067.94|9187.94|9067.94|9185.79|9065.79|9
1654057330000|2022-06-01 04:22:10|9188.42|9068.42|9189.2|9069.2|9189.28|9069.28|9188.42|9068.42|10
1654057340000|2022-06-01 04:22:20|9188.96|9068.96|9189.74|9069.74|9190.18|9070.18|9188.96|9068.96|10
1654057350000|2022-06-01 04:22:30|9189.54|9069.54|9188.91|9068.91|9189.54|9069.54|9188.07|9068.07|9
1654057360000|2022-06-01 04:22:40|9188.54|9068.54|9188.07|9068.07|9188.62|9068.62|9187.9|9067.9|10
1654057370000|2022-06-01 04:22:50|9188.12|9068.12|9187.68|9067.68|9188.18|9068.18|9187.47|9067.47|9
1654057380000|2022-06-01 04:23:00|9187.93|9067.93|9189.19|9069.19|9189.28|9069.28|9187.93|9067.93|10
1654057390000|2022-06-01 04:23:10|9189.49|9069.49|9189.3|9069.3|9189.71|9069.71|9189.3|9069.3|9
1654057400000|2022-06-01 04:23:20|9189.24|9069.24|9188.56|9068.56|9189.24|9069.24|9188.29|9068.29|9
1654057410000|2022-06-01 04:23:30|9188.62|9068.62|9186.09|9066.09|9188.62|9068.62|9186.09|9066.09|10
1654057420000|2022-06-01 04:23:40|9185.81|9065.81|9185.67|9065.67|9185.81|9065.81|9185.42|9065.42|8
1654057430000|2022-06-01 04:23:50|9185.85|9065.85|9187.7|9067.7|9188.02|9068.02|9185.83|9065.83|10
1654057440000|2022-06-01 04:24:00|9187.62|9067.62|9188.17|9068.17|9188.91|9068.91|9187.61|9067.61|10
1654057450000|2022-06-01 04:24:10|9188.26|9068.26|9187.97|9067.97|9188.41|9068.41|9187.71|9067.71|10
1654057460000|2022-06-01 04:24:20|9187.71|9067.71|9186.33|9066.33|9187.71|9067.71|9186.33|9066.33|8
1654057470000|2022-06-01 04:24:30|9186.37|9066.37|9185.6|9065.6|9186.38|9066.38|9185.53|9065.53|9
1654057480000|2022-06-01 04:24:40|9185.76|9065.76|9186.33|9066.33|9186.47|9066.47|9185.65|9065.65|10
1654057490000|2022-06-01 04:24:50|9186.29|9066.29|9184.53|9064.53|9186.29|9066.29|9184.42|9064.42|9
1654057500000|2022-06-01 04:25:00|9184.78|9064.78|9181.12|9061.12|9184.85|9064.85|9181.12|9061.12|10
1654057510000|2022-06-01 04:25:10|9180.4|9060.4|9177.69|9057.69|9180.4|9060.4|9177.69|9057.69|10
1654057520000|2022-06-01 04:25:20|9177.75|9057.75|9177.37|9057.37|9177.75|9057.75|9176.64|9056.64|10
1654057530000|2022-06-01 04:25:30|9176.92|9056.92|9175.24|9055.24|9176.92|9056.92|9175.24|9055.24|10
1654057540000|2022-06-01 04:25:40|9175.14|9055.14|9174.71|9054.71|9175.14|9055.14|9174.69|9054.69|9
1654057550000|2022-06-01 04:25:50|9173.72|9053.72|9173.76|9053.76|9173.87|9053.87|9173.6|9053.6|7
1654057560000|2022-06-01 04:26:00|9174.41|9054.41|9176.43|9056.43|9176.43|9056.43|9174.4|9054.4|9
1654057570000|2022-06-01 04:26:10|9176.4|9056.4|9178.63|9058.63|9178.63|9058.63|9176.38|9056.38|10
1654057580000|2022-06-01 04:26:20|9178.39|9058.39|9178.94|9058.94|9179.01|9059.01|9178.2|9058.2|9
1654057590000|2022-06-01 04:26:30|9178.82|9058.82|9179.11|9059.11|9179.35|9059.35|9178.82|9058.82|10
1654057600000|2022-06-01 04:26:40|9179.21|9059.21|9181.38|9061.38|9181.41|9061.41|9179.04|9059.04|10
1654057610000|2022-06-01 04:26:50|9181.34|9061.34|9181.64|9061.64|9181.71|9061.71|9181.32|9061.32|7
1654057620000|2022-06-01 04:27:00|9181.6|9061.6|9182.72|9062.72|9182.72|9062.72|9181.6|9061.6|10
1654057630000|2022-06-01 04:27:10|9182.91|9062.91|9183|9063|9183.14|9063.14|9182.91|9062.91|9
1654057640000|2022-06-01 04:27:20|9182.87|9062.87|9183.51|9063.51|9183.52|9063.52|9182.87|9062.87|9
1654057650000|2022-06-01 04:27:30|9183.5|9063.5|9183.79|9063.79|9183.79|9063.79|9183.5|9063.5|9
1654057660000|2022-06-01 04:27:40|9183.7|9063.7|9183.71|9063.71|9183.94|9063.94|9183.58|9063.58|10
1654057670000|2022-06-01 04:27:50|9183.93|9063.93|9184.6|9064.6|9184.74|9064.74|9183.93|9063.93|10
1654057680000|2022-06-01 04:28:00|9184.48|9064.48|9184.01|9064.01|9184.48|9064.48|9184.01|9064.01|7
1654057690000|2022-06-01 04:28:10|9184.19|9064.19|9184.22|9064.22|9184.27|9064.27|9184.16|9064.16|8
1654057700000|2022-06-01 04:28:20|9184.28|9064.28|9184.09|9064.09|9184.28|9064.28|9183.73|9063.73|6
1654057710000|2022-06-01 04:28:30|9184.15|9064.15|9184.63|9064.63|9184.89|9064.89|9184.08|9064.08|9
1654057720000|2022-06-01 04:28:40|9184.6|9064.6|9184.43|9064.43|9184.61|9064.61|9184.43|9064.43|5
1654057730000|2022-06-01 04:28:50|9184.52|9064.52|9184.67|9064.67|9184.67|9064.67|9184.18|9064.18|9
1654057740000|2022-06-01 04:29:00|9184.68|9064.68|9184.74|9064.74|9184.89|9064.89|9184.68|9064.68|7
1654057750000|2022-06-01 04:29:10|9184.77|9064.77|9184.76|9064.76|9184.8|9064.8|9184.69|9064.69|10
1654057760000|2022-06-01 04:29:20|9184.9|9064.9|9185.22|9065.22|9185.22|9065.22|9184.9|9064.9|8
1654057770000|2022-06-01 04:29:30|9185.11|9065.11|9185|9065|9185.26|9065.26|9185|9065|9
1654057780000|2022-06-01 04:29:40|9184.62|9064.62|9183.64|9063.64|9184.62|9064.62|9183.64|9063.64|10
1654057790000|2022-06-01 04:29:50|9183.68|9063.68|9183.54|9063.54|9183.77|9063.77|9183.54|9063.54|9
1654057800000|2022-06-01 04:30:00|9183.59|9063.59|9182.38|9062.38|9183.59|9063.59|9182.38|9062.38|9
1654057810000|2022-06-01 04:30:10|9182.21|9062.21|9181.36|9061.36|9182.22|9062.22|9181.35|9061.35|10
1654057820000|2022-06-01 04:30:20|9180.66|9060.66|9182.39|9062.39|9182.39|9062.39|9180.66|9060.66|9
1654057830000|2022-06-01 04:30:30|9182.4|9062.4|9182.56|9062.56|9182.56|9062.56|9182.31|9062.31|8
1654057840000|2022-06-01 04:30:40|9182.51|9062.51|9185.47|9065.47|9185.47|9065.47|9182.51|9062.51|9
1654057850000|2022-06-01 04:30:50|9185.64|9065.64|9189.26|9069.26|9189.26|9069.26|9185.64|9065.64|10
1654057860000|2022-06-01 04:31:00|9190.07|9070.07|9194.5|9074.5|9194.5|9074.5|9190.07|9070.07|10
1654057870000|2022-06-01 04:31:10|9194.41|9074.41|9195.86|9075.86|9195.9|9075.9|9194.41|9074.41|10
1654057880000|2022-06-01 04:31:20|9196.11|9076.11|9196.51|9076.51|9196.6|9076.6|9196.11|9076.11|10
1654057890000|2022-06-01 04:31:30|9196.36|9076.36|9198.54|9078.54|9198.54|9078.54|9196.36|9076.36|10
1654057900000|2022-06-01 04:31:40|9199.24|9079.24|9199.65|9079.65|9199.65|9079.65|9199.21|9079.21|9
1654057910000|2022-06-01 04:31:50|9200.07|9080.07|9201.48|9081.48|9201.5|9081.5|9199.99|9079.99|10
1654057920000|2022-06-01 04:32:00|9201.99|9081.99|9202.81|9082.81|9203.18|9083.18|9201.54|9081.54|10
1654057930000|2022-06-01 04:32:10|9203.4|9083.4|9203.2|9083.2|9203.4|9083.4|9202.61|9082.61|8
1654057940000|2022-06-01 04:32:20|9203.83|9083.83|9205.14|9085.14|9205.14|9085.14|9203.56|9083.56|10
1654057950000|2022-06-01 04:32:30|9204.77|9084.77|9206.18|9086.18|9206.36|9086.36|9204.77|9084.77|10
1654057960000|2022-06-01 04:32:40|9206.21|9086.21|9206.59|9086.59|9206.59|9086.59|9205.94|9085.94|9
1654057970000|2022-06-01 04:32:50|9206.41|9086.41|9206.8|9086.8|9207.01|9087.01|9206.11|9086.11|10
1654057980000|2022-06-01 04:33:00|9206.67|9086.67|9208.45|9088.45|9208.45|9088.45|9206.67|9086.67|8
1654057990000|2022-06-01 04:33:10|9208.13|9088.13|9208.24|9088.24|9208.24|9088.24|9207.97|9087.97|10
1654058000000|2022-06-01 04:33:20|9208.25|9088.25|9209.79|9089.79|9209.79|9089.79|9208.09|9088.09|10
1654058010000|2022-06-01 04:33:30|9210.01|9090.01|9209.46|9089.46|9210.08|9090.08|9209.46|9089.46|9
1654058020000|2022-06-01 04:33:40|9209.41|9089.41|9209.97|9089.97|9209.97|9089.97|9209.26|9089.26|9
1654058030000|2022-06-01 04:33:50|9209.91|9089.91|9209.03|9089.03|9209.91|9089.91|9208.94|9088.94|9
1654058040000|2022-06-01 04:34:00|9209.08|9089.08|9209.58|9089.58|9209.73|9089.73|9208.94|9088.94|9
1654058050000|2022-06-01 04:34:10|9209.66|9089.66|9211.01|9091.01|9211.01|9091.01|9209.66|9089.66|9
1654058060000|2022-06-01 04:34:20|9211.2|9091.2|9212.34|9092.34|9212.36|9092.36|9211.2|9091.2|10
1654058070000|2022-06-01 04:34:30|9212|9092|9212.08|9092.08|9212.08|9092.08|9211.81|9091.81|9
1654058080000|2022-06-01 04:34:40|9212.07|9092.07|9210.58|9090.58|9212.07|9092.07|9210.58|9090.58|9
1654058090000|2022-06-01 04:34:50|9210.41|9090.41|9211.43|9091.43|9211.43|9091.43|9210.41|9090.41|10
1654058100000|2022-06-01 04:35:00|9211.24|9091.24|9211.06|9091.06|9211.24|9091.24|9211.02|9091.02|10
1654058110000|2022-06-01 04:35:10|9210.95|9090.95|9211.52|9091.52|9211.52|9091.52|9210.95|9090.95|9
1654058120000|2022-06-01 04:35:20|9211.41|9091.41|9212.78|9092.78|9212.78|9092.78|9211.41|9091.41|10
1654058130000|2022-06-01 04:35:30|9212.72|9092.72|9213.13|9093.13|9213.16|9093.16|9212.72|9092.72|9
1654058140000|2022-06-01 04:35:40|9213.19|9093.19|9213.17|9093.17|9213.27|9093.27|9212.82|9092.82|9
1654058150000|2022-06-01 04:35:50|9213.27|9093.27|9213.02|9093.02|9213.27|9093.27|9213.02|9093.02|7
1654058160000|2022-06-01 04:36:00|9213|9093|9213.9|9093.9|9213.9|9093.9|9212.39|9092.39|9
1654058170000|2022-06-01 04:36:10|9213.89|9093.89|9213.75|9093.75|9213.93|9093.93|9213.64|9093.64|8
1654058180000|2022-06-01 04:36:20|9213.22|9093.22|9212.83|9092.83|9213.22|9093.22|9212.83|9092.83|8
1654058190000|2022-06-01 04:36:30|9212.71|9092.71|9212.66|9092.66|9212.95|9092.95|9212.66|9092.66|8
1654058200000|2022-06-01 04:36:40|9212.73|9092.73|9212.18|9092.18|9212.79|9092.79|9212.18|9092.18|9
1654058210000|2022-06-01 04:36:50|9212.32|9092.32|9212.16|9092.16|9212.32|9092.32|9212.03|9092.03|9
1654058220000|2022-06-01 04:37:00|9212.28|9092.28|9212.83|9092.83|9212.83|9092.83|9211.78|9091.78|9
1654058230000|2022-06-01 04:37:10|9212.69|9092.69|9212.43|9092.43|9212.7|9092.7|9212.37|9092.37|10
1654058240000|2022-06-01 04:37:20|9212.36|9092.36|9211.85|9091.85|9212.36|9092.36|9211.8|9091.8|9
1654058250000|2022-06-01 04:37:30|9211.76|9091.76|9212.26|9092.26|9212.67|9092.67|9211.76|9091.76|10
1654058260000|2022-06-01 04:37:40|9212.25|9092.25|9211.88|9091.88|9212.28|9092.28|9211.88|9091.88|10
1654058270000|2022-06-01 04:37:50|9211.77|9091.77|9210.51|9090.51|9211.77|9091.77|9210.51|9090.51|9
1654058280000|2022-06-01 04:38:00|9210.33|9090.33|9209.89|9089.89|9210.33|9090.33|9209.89|9089.89|7
1654058290000|2022-06-01 04:38:10|9209.25|9089.25|9208.75|9088.75|9209.28|9089.28|9208.55|9088.55|9
1654058300000|2022-06-01 04:38:20|9208.83|9088.83|9210.15|9090.15|9210.15|9090.15|9208.44|9088.44|10
1654058310000|2022-06-01 04:38:30|9210.32|9090.32|9210.11|9090.11|9210.5|9090.5|9210.11|9090.11|10
1654058320000|2022-06-01 04:38:40|9209.47|9089.47|9208.65|9088.65|9209.51|9089.51|9208.65|9088.65|10
1654058330000|2022-06-01 04:38:50|9208.87|9088.87|9209.55|9089.55|9209.55|9089.55|9208.87|9088.87|10
1654058340000|2022-06-01 04:39:00|9209.54|9089.54|9210.07|9090.07|9210.07|9090.07|9209.49|9089.49|8
1654058350000|2022-06-01 04:39:10|9210.17|9090.17|9210.51|9090.51|9211.19|9091.19|9210.17|9090.17|8
1654058360000|2022-06-01 04:39:20|9210.48|9090.48|9208.66|9088.66|9210.48|9090.48|9208.65|9088.65|9
1654058370000|2022-06-01 04:39:30|9208.12|9088.12|9208.03|9088.03|9208.55|9088.55|9208.03|9088.03|10
1654058380000|2022-06-01 04:39:40|9207.98|9087.98|9207.86|9087.86|9207.98|9087.98|9207.38|9087.38|8
1654058390000|2022-06-01 04:39:50|9208.01|9088.01|9208.42|9088.42|9208.42|9088.42|9208.01|9088.01|10
1654058400000|2022-06-01 04:40:00|9208.52|9088.52|9207.61|9087.61|9208.52|9088.52|9207.61|9087.61|10
1654058410000|2022-06-01 04:40:10|9207.69|9087.69|9208.89|9088.89|9208.89|9088.89|9207.49|9087.49|10
1654058420000|2022-06-01 04:40:20|9208.82|9088.82|9210.56|9090.56|9210.56|9090.56|9208.82|9088.82|8
1654058430000|2022-06-01 04:40:30|9210.73|9090.73|9211.32|9091.32|9211.49|9091.49|9210.73|9090.73|10
1654058440000|2022-06-01 04:40:40|9211.39|9091.39|9211.41|9091.41|9211.49|9091.49|9211.39|9091.39|8
1654058450000|2022-06-01 04:40:50|9211.26|9091.26|9209.99|9089.99|9211.29|9091.29|9209.99|9089.99|9
1654058460000|2022-06-01 04:41:00|9209.89|9089.89|9208.47|9088.47|9209.93|9089.93|9208.47|9088.47|9
1654058470000|2022-06-01 04:41:10|9208.51|9088.51|9208.38|9088.38|9208.51|9088.51|9208.37|9088.37|8
1654058480000|2022-06-01 04:41:20|9208.56|9088.56|9208.51|9088.51|9208.61|9088.61|9208.51|9088.51|7
1654058490000|2022-06-01 04:41:30|9208.48|9088.48|9208.33|9088.33|9208.48|9088.48|9208.31|9088.31|5
1654058500000|2022-06-01 04:41:40|9208.55|9088.55|9208.88|9088.88|9208.88|9088.88|9208.55|9088.55|7
1654058510000|2022-06-01 04:41:50|9208.89|9088.89|9209.34|9089.34|9209.34|9089.34|9208.85|9088.85|9
1654058520000|2022-06-01 04:42:00|9209.33|9089.33|9209.54|9089.54|9209.54|9089.54|9209.13|9089.13|8
1654058530000|2022-06-01 04:42:10|9209.52|9089.52|9210.37|9090.37|9210.37|9090.37|9209.52|9089.52|10
1654058540000|2022-06-01 04:42:20|9210.31|9090.31|9210.31|9090.31|9210.5|9090.5|9210.23|9090.23|9
1654058550000|2022-06-01 04:42:30|9210.29|9090.29|9209.59|9089.59|9210.29|9090.29|9209.59|9089.59|9
1654058560000|2022-06-01 04:42:40|9209.41|9089.41|9208.26|9088.26|9209.45|9089.45|9208.26|9088.26|10
1654058570000|2022-06-01 04:42:50|9208.12|9088.12|9207.43|9087.43|9208.12|9088.12|9207.43|9087.43|9
1654058580000|2022-06-01 04:43:00|9207.29|9087.29|9205.77|9085.77|9207.31|9087.31|9205.4|9085.4|10
1654058590000|2022-06-01 04:43:10|9205.63|9085.63|9205.23|9085.23|9205.63|9085.63|9205.03|9085.03|10
1654058600000|2022-06-01 04:43:20|9205.25|9085.25|9205.32|9085.32|9205.37|9085.37|9205.24|9085.24|7
1654058610000|2022-06-01 04:43:30|9205.37|9085.37|9205.18|9085.18|9205.37|9085.37|9204.84|9084.84|10
1654058620000|2022-06-01 04:43:40|9205.24|9085.24|9205.64|9085.64|9205.65|9085.65|9205.15|9085.15|10
1654058630000|2022-06-01 04:43:50|9205.6|9085.6|9204.93|9084.93|9205.6|9085.6|9204.93|9084.93|9
1654058640000|2022-06-01 04:44:00|9205.08|9085.08|9205.2|9085.2|9205.2|9085.2|9204.98|9084.98|6
1654058650000|2022-06-01 04:44:10|9205.4|9085.4|9205.1|9085.1|9205.4|9085.4|9205.1|9085.1|5
1654058660000|2022-06-01 04:44:20|9205.08|9085.08|9203.08|9083.08|9205.08|9085.08|9203.08|9083.08|10
1654058670000|2022-06-01 04:44:30|9203.01|9083.01|9201.41|9081.41|9203.01|9083.01|9201.41|9081.41|9
1654058680000|2022-06-01 04:44:40|9201.37|9081.37|9201.33|9081.33|9201.39|9081.39|9201.09|9081.09|10
1654058690000|2022-06-01 04:44:50|9201.26|9081.26|9201.9|9081.9|9201.93|9081.93|9201.26|9081.26|10
1654058700000|2022-06-01 04:45:00|9201.93|9081.93|9201.49|9081.49|9202|9082|9201.29|9081.29|10
1654058710000|2022-06-01 04:45:10|9201.63|9081.63|9203.96|9083.96|9203.96|9083.96|9201.57|9081.57|10
1654058720000|2022-06-01 04:45:20|9203.98|9083.98|9204.25|9084.25|9204.25|9084.25|9203.98|9083.98|8
1654058730000|2022-06-01 04:45:30|9204.19|9084.19|9206.67|9086.67|9206.67|9086.67|9204.19|9084.19|9
1654058740000|2022-06-01 04:45:40|9206.9|9086.9|9207.59|9087.59|9207.59|9087.59|9206.9|9086.9|8
1654058750000|2022-06-01 04:45:50|9207.5|9087.5|9208.28|9088.28|9208.39|9088.39|9207.43|9087.43|9
1654058760000|2022-06-01 04:46:00|9208.4|9088.4|9211.34|9091.34|9211.34|9091.34|9208.4|9088.4|10
1654058770000|2022-06-01 04:46:10|9211.38|9091.38|9216.23|9096.23|9216.23|9096.23|9211.38|9091.38|10
1654058780000|2022-06-01 04:46:20|9217|9097|9219.88|9099.88|9219.88|9099.88|9217|9097|9
1654058790000|2022-06-01 04:46:30|9220.02|9100.02|9221.07|9101.07|9221.22|9101.22|9220.02|9100.02|10
1654058800000|2022-06-01 04:46:40|9221.11|9101.11|9223.64|9103.64|9224.27|9104.27|9221.11|9101.11|9
1654058810000|2022-06-01 04:46:50|9223.57|9103.57|9226.16|9106.16|9226.16|9106.16|9223.55|9103.55|10
1654058820000|2022-06-01 04:47:00|9226.14|9106.14|9227.07|9107.07|9227.07|9107.07|9225.91|9105.91|10
1654058830000|2022-06-01 04:47:10|9227.73|9107.73|9228.86|9108.86|9229.17|9109.17|9227.73|9107.73|10
1654058840000|2022-06-01 04:47:20|9228.93|9108.93|9228.13|9108.13|9228.93|9108.93|9228.07|9108.07|10
1654058850000|2022-06-01 04:47:30|9228.32|9108.32|9226.96|9106.96|9228.32|9108.32|9226.96|9106.96|10
1654058860000|2022-06-01 04:47:40|9226.69|9106.69|9225.07|9105.07|9226.69|9106.69|9225.07|9105.07|10
1654058870000|2022-06-01 04:47:50|9224.8|9104.8|9224.09|9104.09|9224.8|9104.8|9224.01|9104.01|9
1654058880000|2022-06-01 04:48:00|9223.82|9103.82|9222.38|9102.38|9223.82|9103.82|9222.38|9102.38|10
1654058890000|2022-06-01 04:48:10|9222.16|9102.16|9221.85|9101.85|9222.16|9102.16|9221.69|9101.69|6
1654058900000|2022-06-01 04:48:20|9221.98|9101.98|9222.05|9102.05|9222.3|9102.3|9221.52|9101.52|9
1654058910000|2022-06-01 04:48:30|9222.1|9102.1|9222.83|9102.83|9222.83|9102.83|9222.1|9102.1|10
1654058920000|2022-06-01 04:48:40|9222.92|9102.92|9221.65|9101.65|9222.92|9102.92|9221.65|9101.65|8
1654058930000|2022-06-01 04:48:50|9221.57|9101.57|9221.16|9101.16|9221.57|9101.57|9221.11|9101.11|9
1654058940000|2022-06-01 04:49:00|9221.14|9101.14|9220.51|9100.51|9221.33|9101.33|9220.51|9100.51|10
1654058950000|2022-06-01 04:49:10|9220.88|9100.88|9220.11|9100.11|9220.88|9100.88|9220.09|9100.09|7
1654058960000|2022-06-01 04:49:20|9220.12|9100.12|9220.18|9100.18|9220.18|9100.18|9219.83|9099.83|9
1654058970000|2022-06-01 04:49:30|9220.05|9100.05|9219.95|9099.95|9220.29|9100.29|9219.95|9099.95|10
1654058980000|2022-06-01 04:49:40|9220.11|9100.11|9219.71|9099.71|9220.26|9100.26|9219.71|9099.71|9
1654058990000|2022-06-01 04:49:50|9219.74|9099.74|9219.84|9099.84|9219.88|9099.88|9219.74|9099.74|5
1654059000000|2022-06-01 04:50:00|9219.82|9099.82|9221.76|9101.76|9221.82|9101.82|9219.81|9099.81|9
1654059010000|2022-06-01 04:50:10|9221.77|9101.77|9220.73|9100.73|9221.81|9101.81|9220.64|9100.64|10
1654059020000|2022-06-01 04:50:20|9220.65|9100.65|9219.1|9099.1|9220.65|9100.65|9219.1|9099.1|10
1654059030000|2022-06-01 04:50:30|9218.77|9098.77|9218.22|9098.22|9218.77|9098.77|9217.91|9097.91|10
1654059040000|2022-06-01 04:50:40|9217.78|9097.78|9217.47|9097.47|9217.78|9097.78|9217.31|9097.31|8
1654059050000|2022-06-01 04:50:50|9217.31|9097.31|9215.85|9095.85|9217.36|9097.36|9215.77|9095.77|10
1654059060000|2022-06-01 04:51:00|9215.78|9095.78|9215.5|9095.5|9215.89|9095.89|9215.38|9095.38|9
1654059070000|2022-06-01 04:51:10|9215.49|9095.49|9215.37|9095.37|9215.62|9095.62|9215.37|9095.37|7
1654059080000|2022-06-01 04:51:20|9215.16|9095.16|9216.36|9096.36|9216.36|9096.36|9214.82|9094.82|10
1654059090000|2022-06-01 04:51:30|9216.37|9096.37|9215.62|9095.62|9216.37|9096.37|9215.62|9095.62|8
1654059100000|2022-06-01 04:51:40|9215.44|9095.44|9216.05|9096.05|9216.07|9096.07|9215.35|9095.35|10
1654059110000|2022-06-01 04:51:50|9215.96|9095.96|9216.78|9096.78|9216.78|9096.78|9215.96|9095.96|10
1654059120000|2022-06-01 04:52:00|9216.57|9096.57|9216.45|9096.45|9216.57|9096.57|9216.45|9096.45|6
1654059130000|2022-06-01 04:52:10|9216.52|9096.52|9216.71|9096.71|9216.71|9096.71|9216.35|9096.35|9
1654059140000|2022-06-01 04:52:20|9216.68|9096.68|9216.48|9096.48|9216.91|9096.91|9216.48|9096.48|6
1654059150000|2022-06-01 04:52:30|9216.67|9096.67|9215.99|9095.99|9216.69|9096.69|9215.99|9095.99|8
1654059160000|2022-06-01 04:52:40|9215.98|9095.98|9215.92|9095.92|9216.05|9096.05|9215.84|9095.84|6
1654059170000|2022-06-01 04:52:50|9215.87|9095.87|9217.25|9097.25|9217.25|9097.25|9215.56|9095.56|10
1654059180000|2022-06-01 04:53:00|9218.14|9098.14|9220.14|9100.14|9220.42|9100.42|9218.14|9098.14|10
1654059190000|2022-06-01 04:53:10|9220.13|9100.13|9220.07|9100.07|9220.67|9100.67|9220.07|9100.07|10
1654059200000|2022-06-01 04:53:20|9220.22|9100.22|9219.96|9099.96|9220.26|9100.26|9219.86|9099.86|10
1654059210000|2022-06-01 04:53:30|9219.93|9099.93|9219.84|9099.84|9220.1|9100.1|9219.84|9099.84|9
1654059220000|2022-06-01 04:53:40|9219.75|9099.75|9219.56|9099.56|9219.77|9099.77|9219.54|9099.54|5
1654059230000|2022-06-01 04:53:50|9219.75|9099.75|9220.56|9100.56|9220.56|9100.56|9219.74|9099.74|10
1654059240000|2022-06-01 04:54:00|9220.4|9100.4|9219.36|9099.36|9220.48|9100.48|9219.36|9099.36|10
1654059250000|2022-06-01 04:54:10|9219.48|9099.48|9220.4|9100.4|9220.4|9100.4|9219.24|9099.24|10
1654059260000|2022-06-01 04:54:20|9220.36|9100.36|9220.42|9100.42|9220.6|9100.6|9220.36|9100.36|6
1654059270000|2022-06-01 04:54:30|9220.39|9100.39|9219.48|9099.48|9220.39|9100.39|9219.48|9099.48|9
1654059280000|2022-06-01 04:54:40|9219.43|9099.43|9218.88|9098.88|9219.49|9099.49|9218.88|9098.88|9
1654059290000|2022-06-01 04:54:50|9218.84|9098.84|9217.59|9097.59|9218.86|9098.86|9217.59|9097.59|9
1654059300000|2022-06-01 04:55:00|9217.74|9097.74|9217.36|9097.36|9217.74|9097.74|9217.36|9097.36|8
1654059310000|2022-06-01 04:55:10|9216.8|9096.8|9218.14|9098.14|9218.14|9098.14|9216.8|9096.8|8
1654059320000|2022-06-01 04:55:20|9218.48|9098.48|9219.04|9099.04|9219.04|9099.04|9218.48|9098.48|10
1654059330000|2022-06-01 04:55:30|9219.02|9099.02|9219.07|9099.07|9219.12|9099.12|9219.02|9099.02|7
1654059340000|2022-06-01 04:55:40|9219.28|9099.28|9221.31|9101.31|9221.4|9101.4|9219.28|9099.28|10
1654059350000|2022-06-01 04:55:50|9221.29|9101.29|9221.98|9101.98|9221.98|9101.98|9221.29|9101.29|10
1654059360000|2022-06-01 04:56:00|9221.94|9101.94|9221.56|9101.56|9222.16|9102.16|9221.04|9101.04|10
1654059370000|2022-06-01 04:56:10|9221.59|9101.59|9221.07|9101.07|9221.59|9101.59|9220.98|9100.98|9
1654059380000|2022-06-01 04:56:20|9221.15|9101.15|9221.34|9101.34|9221.34|9101.34|9221.15|9101.15|9
1654059390000|2022-06-01 04:56:30|9221.41|9101.41|9222.59|9102.59|9222.72|9102.72|9221.35|9101.35|10
1654059400000|2022-06-01 04:56:40|9222.73|9102.73|9222.44|9102.44|9222.73|9102.73|9222.2|9102.2|10
1654059410000|2022-06-01 04:56:50|9222.78|9102.78|9223.48|9103.48|9223.48|9103.48|9222.73|9102.73|9
1654059420000|2022-06-01 04:57:00|9223.19|9103.19|9222.3|9102.3|9223.19|9103.19|9222.3|9102.3|7
1654059430000|2022-06-01 04:57:10|9222.27|9102.27|9220.73|9100.73|9222.27|9102.27|9220.73|9100.73|9
1654059440000|2022-06-01 04:57:20|9220.56|9100.56|9219.9|9099.9|9220.56|9100.56|9219.85|9099.85|9
1654059450000|2022-06-01 04:57:30|9219.97|9099.97|9219.47|9099.47|9220.13|9100.13|9219.43|9099.43|9
1654059460000|2022-06-01 04:57:40|9219.35|9099.35|9218.47|9098.47|9219.35|9099.35|9218.47|9098.47|10
1654059470000|2022-06-01 04:57:50|9218.19|9098.19|9218.82|9098.82|9219.04|9099.04|9218.17|9098.17|8
1654059480000|2022-06-01 04:58:00|9218.97|9098.97|9219.37|9099.37|9219.37|9099.37|9218.65|9098.65|8
1654059490000|2022-06-01 04:58:10|9219.62|9099.62|9222.02|9102.02|9222.02|9102.02|9219.57|9099.57|9
1654059500000|2022-06-01 04:58:20|9222.07|9102.07|9221.07|9101.07|9222.59|9102.59|9221.07|9101.07|9
1654059510000|2022-06-01 04:58:30|9220.92|9100.92|9218.76|9098.76|9221.07|9101.07|9218.76|9098.76|10
1654059520000|2022-06-01 04:58:40|9219.03|9099.03|9221.01|9101.01|9221.01|9101.01|9219.03|9099.03|10
1654059530000|2022-06-01 04:58:50|9221.91|9101.91|9223.47|9103.47|9223.48|9103.48|9221.91|9101.91|10
1654059540000|2022-06-01 04:59:00|9223.45|9103.45|9223.39|9103.39|9223.56|9103.56|9223.18|9103.18|10
1654059550000|2022-06-01 04:59:10|9223.41|9103.41|9223.86|9103.86|9223.86|9103.86|9223.41|9103.41|8
1654059560000|2022-06-01 04:59:20|9224.1|9104.1|9224.63|9104.63|9224.63|9104.63|9224.1|9104.1|9
1654059570000|2022-06-01 04:59:30|9224.34|9104.34|9223.78|9103.78|9224.34|9104.34|9223.69|9103.69|9
1654059580000|2022-06-01 04:59:40|9223.84|9103.84|9224.24|9104.24|9224.24|9104.24|9223.78|9103.78|10
1654059590000|2022-06-01 04:59:50|9224.23|9104.23|9223.79|9103.79|9224.24|9104.24|9223.79|9103.79|9
1654059600000|2022-06-01 05:00:00|9223.86|9103.86|9224.06|9104.06|9224.35|9104.35|9223.78|9103.78|9
1654059610000|2022-06-01 05:00:10|9224.1|9104.1|9225.06|9105.06|9225.06|9105.06|9223.93|9103.93|10
1654059620000|2022-06-01 05:00:20|9226.03|9106.03|9229.67|9109.67|9229.87|9109.87|9226.03|9106.03|10
1654059630000|2022-06-01 05:00:30|9229.71|9109.71|9229.9|9109.9|9229.94|9109.94|9229.45|9109.45|10
1654059640000|2022-06-01 05:00:40|9229.66|9109.66|9229.08|9109.08|9230.17|9110.17|9229.08|9109.08|9
1654059650000|2022-06-01 05:00:50|9229.05|9109.05|9227.34|9107.34|9229.05|9109.05|9227.34|9107.34|9
1654059660000|2022-06-01 05:01:00|9227.22|9107.22|9226.51|9106.51|9227.22|9107.22|9226.39|9106.39|10
1654059670000|2022-06-01 05:01:10|9226.34|9106.34|9225.72|9105.72|9226.34|9106.34|9225.72|9105.72|9
1654059680000|2022-06-01 05:01:20|9225.68|9105.68|9225.45|9105.45|9225.8|9105.8|9225.45|9105.45|8
1654059690000|2022-06-01 05:01:30|9225.43|9105.43|9225.55|9105.55|9225.55|9105.55|9225.29|9105.29|10
1654059700000|2022-06-01 05:01:40|9225.9|9105.9|9225.7|9105.7|9226.19|9106.19|9225.68|9105.68|10
1654059710000|2022-06-01 05:01:50|9225.66|9105.66|9223.91|9103.91|9225.66|9105.66|9223.91|9103.91|9
1654059720000|2022-06-01 05:02:00|9223.74|9103.74|9220.5|9100.5|9223.88|9103.88|9220.47|9100.47|10
1654059730000|2022-06-01 05:02:10|9220.21|9100.21|9219.2|9099.2|9220.21|9100.21|9219.2|9099.2|10
1654059740000|2022-06-01 05:02:20|9218.93|9098.93|9219.63|9099.63|9219.71|9099.71|9218.93|9098.93|10
1654059750000|2022-06-01 05:02:30|9219.61|9099.61|9219.57|9099.57|9219.74|9099.74|9219.45|9099.45|10
1654059760000|2022-06-01 05:02:40|9219.43|9099.43|9219.37|9099.37|9219.48|9099.48|9219.31|9099.31|10
1654059770000|2022-06-01 05:02:50|9218.6|9098.6|9218.38|9098.38|9218.66|9098.66|9218.18|9098.18|8
1654059780000|2022-06-01 05:03:00|9218.47|9098.47|9219.64|9099.64|9219.64|9099.64|9218.42|9098.42|7
1654059790000|2022-06-01 05:03:10|9219.74|9099.74|9218.76|9098.76|9219.74|9099.74|9218.61|9098.61|8
1654059800000|2022-06-01 05:03:20|9218.7|9098.7|9217.95|9097.95|9218.86|9098.86|9217.95|9097.95|9
1654059810000|2022-06-01 05:03:30|9217.91|9097.91|9217.41|9097.41|9217.93|9097.93|9217.41|9097.41|10
1654059820000|2022-06-01 05:03:40|9217.37|9097.37|9214.5|9094.5|9217.37|9097.37|9214.5|9094.5|9
1654059830000|2022-06-01 05:03:50|9214.38|9094.38|9213.59|9093.59|9214.38|9094.38|9213.54|9093.54|9
1654059840000|2022-06-01 05:04:00|9213.68|9093.68|9214.58|9094.58|9214.58|9094.58|9213.68|9093.68|10
1654059850000|2022-06-01 05:04:10|9214.59|9094.59|9215.85|9095.85|9215.85|9095.85|9214.58|9094.58|8
1654059860000|2022-06-01 05:04:20|9216.01|9096.01|9216.89|9096.89|9216.9|9096.9|9216.01|9096.01|10
1654059870000|2022-06-01 05:04:30|9217.03|9097.03|9217.19|9097.19|9217.44|9097.44|9217.03|9097.03|10
1654059880000|2022-06-01 05:04:40|9217.33|9097.33|9218.92|9098.92|9219.03|9099.03|9217.33|9097.33|10
1654059890000|2022-06-01 05:04:50|9219.04|9099.04|9219.34|9099.34|9219.34|9099.34|9218.94|9098.94|9
1654059900000|2022-06-01 05:05:00|9219.51|9099.51|9220.05|9100.05|9220.05|9100.05|9219.48|9099.48|9
1654059910000|2022-06-01 05:05:10|9219.46|9099.46|9220.86|9100.86|9220.86|9100.86|9219.46|9099.46|10
1654059920000|2022-06-01 05:05:20|9220.96|9100.96|9224.88|9104.88|9224.88|9104.88|9220.96|9100.96|10
1654059930000|2022-06-01 05:05:30|9225.2|9105.2|9226.11|9106.11|9226.11|9106.11|9225.2|9105.2|10
1654059940000|2022-06-01 05:05:40|9226.07|9106.07|9229.13|9109.13|9229.13|9109.13|9226.07|9106.07|9
1654059950000|2022-06-01 05:05:50|9229.31|9109.31|9230.87|9110.87|9230.87|9110.87|9229.31|9109.31|10
1654059960000|2022-06-01 05:06:00|9230.7|9110.7|9230.48|9110.48|9230.78|9110.78|9230.43|9110.43|9
1654059970000|2022-06-01 05:06:10|9230.27|9110.27|9228.93|9108.93|9230.27|9110.27|9228.68|9108.68|10
1654059980000|2022-06-01 05:06:20|9228.9|9108.9|9228.37|9108.37|9228.9|9108.9|9228.37|9108.37|8
1654059990000|2022-06-01 05:06:30|9228.57|9108.57|9228.58|9108.58|9228.58|9108.58|9228.38|9108.38|9
1654060000000|2022-06-01 05:06:40|9228.61|9108.61|9228.73|9108.73|9228.73|9108.73|9228.45|9108.45|10
1654060010000|2022-06-01 05:06:50|9228.75|9108.75|9228.84|9108.84|9229.09|9109.09|9228.71|9108.71|9
1654060020000|2022-06-01 05:07:00|9228.85|9108.85|9228.88|9108.88|9229.03|9109.03|9228.7|9108.7|9
1654060030000|2022-06-01 05:07:10|9228.71|9108.71|9229.39|9109.39|9229.43|9109.43|9228.5|9108.5|10
1654060040000|2022-06-01 05:07:20|9229.34|9109.34|9229.16|9109.16|9229.53|9109.53|9229.1|9109.1|8
1654060050000|2022-06-01 05:07:30|9229.14|9109.14|9229.42|9109.42|9229.58|9109.58|9229.14|9109.14|9
1654060060000|2022-06-01 05:07:40|9229.29|9109.29|9228.98|9108.98|9229.29|9109.29|9228.97|9108.97|9
1654060070000|2022-06-01 05:07:50|9228.85|9108.85|9228.5|9108.5|9228.89|9108.89|9228.5|9108.5|9
1654060080000|2022-06-01 05:08:00|9228.46|9108.46|9228.54|9108.54|9228.54|9108.54|9228.37|9108.37|10
1654060090000|2022-06-01 05:08:10|9227.72|9107.72|9227.76|9107.76|9227.84|9107.84|9227.7|9107.7|8
1654060100000|2022-06-01 05:08:20|9227.87|9107.87|9227.69|9107.69|9228.11|9108.11|9227.69|9107.69|10
1654060110000|2022-06-01 05:08:30|9227.71|9107.71|9227.76|9107.76|9227.99|9107.99|9227.6|9107.6|10
1654060120000|2022-06-01 05:08:40|9227.78|9107.78|9227.74|9107.74|9227.81|9107.81|9227.71|9107.71|7
1654060130000|2022-06-01 05:08:50|9228.01|9108.01|9228.15|9108.15|9228.43|9108.43|9228.01|9108.01|9
1654060140000|2022-06-01 05:09:00|9228.23|9108.23|9228.31|9108.31|9228.47|9108.47|9228.23|9108.23|9
1654060150000|2022-06-01 05:09:10|9228.36|9108.36|9229.42|9109.42|9229.42|9109.42|9228.36|9108.36|9
1654060160000|2022-06-01 05:09:20|9229.45|9109.45|9229.2|9109.2|9229.45|9109.45|9229.2|9109.2|8
1654060170000|2022-06-01 05:09:30|9228.98|9108.98|9228.1|9108.1|9228.99|9108.99|9228.1|9108.1|9
1654060180000|2022-06-01 05:09:40|9227.43|9107.43|9226.88|9106.88|9227.51|9107.51|9226.71|9106.71|9
1654060190000|2022-06-01 05:09:50|9226.81|9106.81|9226.68|9106.68|9226.87|9106.87|9226.5|9106.5|10
1654060200000|2022-06-01 05:10:00|9226.63|9106.63|9226.45|9106.45|9226.68|9106.68|9226.39|9106.39|9
1654060210000|2022-06-01 05:10:10|9226.55|9106.55|9226.69|9106.69|9226.69|9106.69|9226.39|9106.39|8
1654060220000|2022-06-01 05:10:20|9226.75|9106.75|9226.4|9106.4|9226.79|9106.79|9226.4|9106.4|9
1654060230000|2022-06-01 05:10:30|9226.25|9106.25|9227.08|9107.08|9227.18|9107.18|9226.25|9106.25|5
1654060240000|2022-06-01 05:10:40|9227.18|9107.18|9227.2|9107.2|9227.22|9107.22|9227.12|9107.12|7
1654060250000|2022-06-01 05:10:50|9227.15|9107.15|9229.55|9109.55|9229.67|9109.67|9227.01|9107.01|9
1654060260000|2022-06-01 05:11:00|9229.69|9109.69|9230.25|9110.25|9230.31|9110.31|9229.69|9109.69|10
1654060270000|2022-06-01 05:11:10|9230.03|9110.03|9228.46|9108.46|9230.03|9110.03|9228.46|9108.46|9
1654060280000|2022-06-01 05:11:20|9228.42|9108.42|9228.33|9108.33|9228.47|9108.47|9227.99|9107.99|7
1654060290000|2022-06-01 05:11:30|9228.19|9108.19|9228.02|9108.02|9228.19|9108.19|9227.69|9107.69|10
1654060300000|2022-06-01 05:11:40|9228.01|9108.01|9227.83|9107.83|9228.01|9108.01|9227.33|9107.33|9
1654060310000|2022-06-01 05:11:50|9227.81|9107.81|9228.04|9108.04|9228.04|9108.04|9227.71|9107.71|6
1654060320000|2022-06-01 05:12:00|9227.88|9107.88|9227.65|9107.65|9227.95|9107.95|9227.56|9107.56|9
1654060330000|2022-06-01 05:12:10|9226.87|9106.87|9226.72|9106.72|9226.87|9106.87|9226.41|9106.41|8
1654060340000|2022-06-01 05:12:20|9226.76|9106.76|9226.49|9106.49|9226.76|9106.76|9226.44|9106.44|8
1654060350000|2022-06-01 05:12:30|9226.21|9106.21|9225.77|9105.77|9226.21|9106.21|9225.73|9105.73|9
1654060360000|2022-06-01 05:12:40|9225.69|9105.69|9224.93|9104.93|9225.69|9105.69|9224.9|9104.9|8
1654060370000|2022-06-01 05:12:50|9225.03|9105.03|9223.71|9103.71|9225.03|9105.03|9223.71|9103.71|9
1654060380000|2022-06-01 05:13:00|9223.62|9103.62|9224.24|9104.24|9224.24|9104.24|9223.62|9103.62|10
1654060390000|2022-06-01 05:13:10|9225.08|9105.08|9224.79|9104.79|9225.09|9105.09|9224.79|9104.79|9
1654060400000|2022-06-01 05:13:20|9224.72|9104.72|9226.88|9106.88|9226.88|9106.88|9224.62|9104.62|10
1654060410000|2022-06-01 05:13:30|9226.98|9106.98|9224.75|9104.75|9226.98|9106.98|9224.75|9104.75|10
1654060420000|2022-06-01 05:13:40|9224.8|9104.8|9225.26|9105.26|9225.26|9105.26|9224.6|9104.6|10
1654060430000|2022-06-01 05:13:50|9225.3|9105.3|9224.7|9104.7|9225.44|9105.44|9224.7|9104.7|10
1654060440000|2022-06-01 05:14:00|9224.84|9104.84|9224.95|9104.95|9224.95|9104.95|9224.73|9104.73|10
1654060450000|2022-06-01 05:14:10|9224.98|9104.98|9225.11|9105.11|9225.23|9105.23|9224.98|9104.98|8
1654060460000|2022-06-01 05:14:20|9224.84|9104.84|9224.38|9104.38|9225.09|9105.09|9224.38|9104.38|9
1654060470000|2022-06-01 05:14:30|9224.36|9104.36|9224.43|9104.43|9224.56|9104.56|9224.36|9104.36|9
1654060480000|2022-06-01 05:14:40|9224.41|9104.41|9224.05|9104.05|9224.41|9104.41|9224.05|9104.05|8
1654060490000|2022-06-01 05:14:50|9224.12|9104.12|9224.15|9104.15|9224.24|9104.24|9224.12|9104.12|7
1654060500000|2022-06-01 05:15:00|9223.43|9103.43|9223.23|9103.23|9223.43|9103.43|9223.1|9103.1|7
1654060510000|2022-06-01 05:15:10|9223.02|9103.02|9222.9|9102.9|9223.13|9103.13|9222.9|9102.9|9
1654060520000|2022-06-01 05:15:20|9222.83|9102.83|9222.74|9102.74|9222.83|9102.83|9222.46|9102.46|8
1654060530000|2022-06-01 05:15:30|9222.8|9102.8|9223.54|9103.54|9223.63|9103.63|9222.8|9102.8|9
1654060540000|2022-06-01 05:15:40|9223.55|9103.55|9223.78|9103.78|9224.11|9104.11|9223.51|9103.51|9
1654060550000|2022-06-01 05:15:50|9223.53|9103.53|9222.54|9102.54|9223.53|9103.53|9222.54|9102.54|9
1654060560000|2022-06-01 05:16:00|9222.52|9102.52|9222.46|9102.46|9222.7|9102.7|9222.28|9102.28|9
1654060570000|2022-06-01 05:16:10|9222.35|9102.35|9222.77|9102.77|9223.34|9103.34|9222.35|9102.35|9
1654060580000|2022-06-01 05:16:20|9222.8|9102.8|9222.64|9102.64|9222.82|9102.82|9222.57|9102.57|9
1654060590000|2022-06-01 05:16:30|9222.11|9102.11|9222.06|9102.06|9222.34|9102.34|9221.89|9101.89|10
1654060600000|2022-06-01 05:16:40|9221.93|9101.93|9221.85|9101.85|9221.93|9101.93|9221.77|9101.77|8
1654060610000|2022-06-01 05:16:50|9221.86|9101.86|9221.54|9101.54|9221.86|9101.86|9221.53|9101.53|7
1654060620000|2022-06-01 05:17:00|9221.53|9101.53|9222.23|9102.23|9222.23|9102.23|9221.53|9101.53|8
1654060630000|2022-06-01 05:17:10|9222.26|9102.26|9221.93|9101.93|9222.26|9102.26|9221.9|9101.9|9
1654060640000|2022-06-01 05:17:20|9221.97|9101.97|9221.74|9101.74|9221.97|9101.97|9221.65|9101.65|10
1654060650000|2022-06-01 05:17:30|9221.99|9101.99|9222.96|9102.96|9223.01|9103.01|9221.99|9101.99|10
1654060660000|2022-06-01 05:17:40|9223.03|9103.03|9222.68|9102.68|9223.12|9103.12|9222.68|9102.68|7
1654060670000|2022-06-01 05:17:50|9222.63|9102.63|9224.32|9104.32|9224.32|9104.32|9222.63|9102.63|9
1654060680000|2022-06-01 05:18:00|9224.61|9104.61|9225.02|9105.02|9225.02|9105.02|9224.28|9104.28|9
1654060690000|2022-06-01 05:18:10|9225.14|9105.14|9226.5|9106.5|9226.5|9106.5|9224.96|9104.96|8
1654060700000|2022-06-01 05:18:20|9226.62|9106.62|9226.99|9106.99|9226.99|9106.99|9226.57|9106.57|9
1654060710000|2022-06-01 05:18:30|9227.01|9107.01|9226.25|9106.25|9227.01|9107.01|9226.25|9106.25|10
1654060720000|2022-06-01 05:18:40|9226.52|9106.52|9227|9107|9227.01|9107.01|9226.52|9106.52|10
1654060730000|2022-06-01 05:18:50|9227.09|9107.09|9227.06|9107.06|9227.37|9107.37|9226.93|9106.93|10
1654060740000|2022-06-01 05:19:00|9226.76|9106.76|9227.48|9107.48|9227.48|9107.48|9226.76|9106.76|8
1654060750000|2022-06-01 05:19:10|9227.58|9107.58|9227.47|9107.47|9227.9|9107.9|9227.36|9107.36|10
1654060760000|2022-06-01 05:19:20|9227.51|9107.51|9228.34|9108.34|9228.35|9108.35|9227.51|9107.51|9
1654060770000|2022-06-01 05:19:30|9228.49|9108.49|9228.31|9108.31|9228.49|9108.49|9228.26|9108.26|8
1654060780000|2022-06-01 05:19:40|9228.35|9108.35|9228.28|9108.28|9228.42|9108.42|9228.23|9108.23|7
1654060790000|2022-06-01 05:19:50|9227.91|9107.91|9227.55|9107.55|9227.91|9107.91|9227.48|9107.48|7
1654060800000|2022-06-01 05:20:00|9227.48|9107.48|9225|9105|9227.48|9107.48|9224.95|9104.95|10
1654060810000|2022-06-01 05:20:10|9225.03|9105.03|9222.7|9102.7|9225.03|9105.03|9222.7|9102.7|10
1654060820000|2022-06-01 05:20:20|9221.55|9101.55|9219.6|9099.6|9221.55|9101.55|9219.6|9099.6|10
1654060830000|2022-06-01 05:20:30|9219.48|9099.48|9217.79|9097.79|9219.48|9099.48|9217.79|9097.79|10
1654060840000|2022-06-01 05:20:40|9217.72|9097.72|9216.92|9096.92|9217.72|9097.72|9216.92|9096.92|9
1654060850000|2022-06-01 05:20:50|9216.8|9096.8|9216.53|9096.53|9216.8|9096.8|9216.46|9096.46|7
1654060860000|2022-06-01 05:21:00|9216.63|9096.63|9217.02|9097.02|9217.12|9097.12|9216.56|9096.56|9
1654060870000|2022-06-01 05:21:10|9216.83|9096.83|9216.32|9096.32|9216.83|9096.83|9216.32|9096.32|10
1654060880000|2022-06-01 05:21:20|9216.27|9096.27|9213.74|9093.74|9216.27|9096.27|9213.73|9093.73|9
1654060890000|2022-06-01 05:21:30|9213.8|9093.8|9212.98|9092.98|9213.96|9093.96|9212.98|9092.98|9
1654060900000|2022-06-01 05:21:40|9212.96|9092.96|9212.23|9092.23|9212.96|9092.96|9212.23|9092.23|9
1654060910000|2022-06-01 05:21:50|9212.22|9092.22|9211.68|9091.68|9212.22|9092.22|9211.68|9091.68|9
1654060920000|2022-06-01 05:22:00|9211.72|9091.72|9209.83|9089.83|9211.73|9091.73|9209.83|9089.83|9
1654060930000|2022-06-01 05:22:10|9209.78|9089.78|9210.35|9090.35|9210.35|9090.35|9209.55|9089.55|10
1654060940000|2022-06-01 05:22:20|9210.28|9090.28|9210.26|9090.26|9210.68|9090.68|9210.2|9090.2|10
1654060950000|2022-06-01 05:22:30|9210.35|9090.35|9210.09|9090.09|9210.35|9090.35|9210.09|9090.09|8
1654060960000|2022-06-01 05:22:40|9209.99|9089.99|9210.04|9090.04|9210.14|9090.14|9209.94|9089.94|8
1654060970000|2022-06-01 05:22:50|9209.99|9089.99|9207.87|9087.87|9209.99|9089.99|9207.87|9087.87|9
1654060980000|2022-06-01 05:23:00|9207.5|9087.5|9207.46|9087.46|9207.52|9087.52|9207.39|9087.39|8
1654060990000|2022-06-01 05:23:10|9207.4|9087.4|9206.98|9086.98|9207.4|9087.4|9206.98|9086.98|10
1654061000000|2022-06-01 05:23:20|9206.88|9086.88|9206.8|9086.8|9206.97|9086.97|9206.78|9086.78|8
1654061010000|2022-06-01 05:23:30|9206.76|9086.76|9206.83|9086.83|9206.95|9086.95|9206.76|9086.76|10
1654061020000|2022-06-01 05:23:40|9206.74|9086.74|9206.38|9086.38|9206.74|9086.74|9206.35|9086.35|7
1654061030000|2022-06-01 05:23:50|9206.37|9086.37|9205.16|9085.16|9206.37|9086.37|9205.16|9085.16|9
1654061040000|2022-06-01 05:24:00|9205.12|9085.12|9204.71|9084.71|9205.12|9085.12|9204.67|9084.67|8
1654061050000|2022-06-01 05:24:10|9204.61|9084.61|9204.98|9084.98|9205.38|9085.38|9204.61|9084.61|7
1654061060000|2022-06-01 05:24:20|9205.17|9085.17|9205.03|9085.03|9205.17|9085.17|9205.03|9085.03|7
1654061070000|2022-06-01 05:24:30|9204.39|9084.39|9203.45|9083.45|9204.39|9084.39|9203.42|9083.42|10
1654061080000|2022-06-01 05:24:40|9203.36|9083.36|9203.73|9083.73|9203.73|9083.73|9203.36|9083.36|10
1654061090000|2022-06-01 05:24:50|9203.71|9083.71|9202.24|9082.24|9203.71|9083.71|9202.24|9082.24|9
1654061100000|2022-06-01 05:25:00|9201.94|9081.94|9200.95|9080.95|9201.96|9081.96|9200.95|9080.95|9
1654061110000|2022-06-01 05:25:10|9200.98|9080.98|9200.43|9080.43|9200.98|9080.98|9200.43|9080.43|10
1654061120000|2022-06-01 05:25:20|9200.32|9080.32|9200.14|9080.14|9200.49|9080.49|9200.14|9080.14|7
1654061130000|2022-06-01 05:25:30|9200.06|9080.06|9198.11|9078.11|9200.06|9080.06|9198.11|9078.11|10
1654061140000|2022-06-01 05:25:40|9198.23|9078.23|9197.87|9077.87|9198.33|9078.33|9197.87|9077.87|9
1654061150000|2022-06-01 05:25:50|9197.84|9077.84|9197.95|9077.95|9198.06|9078.06|9197.84|9077.84|6
1654061160000|2022-06-01 05:26:00|9198.02|9078.02|9197.33|9077.33|9198.02|9078.02|9197.33|9077.33|8
1654061170000|2022-06-01 05:26:10|9197.3|9077.3|9197.47|9077.47|9197.47|9077.47|9197.23|9077.23|9
1654061180000|2022-06-01 05:26:20|9197.4|9077.4|9197.42|9077.42|9197.77|9077.77|9197.33|9077.33|9
1654061190000|2022-06-01 05:26:30|9197.46|9077.46|9197.4|9077.4|9197.6|9077.6|9197.4|9077.4|8
1654061200000|2022-06-01 05:26:40|9197.21|9077.21|9193.85|9073.85|9197.21|9077.21|9193.85|9073.85|10
1654061210000|2022-06-01 05:26:50|9193.25|9073.25|9192.89|9072.89|9193.25|9073.25|9192.76|9072.76|10
1654061220000|2022-06-01 05:27:00|9192.99|9072.99|9193.87|9073.87|9193.87|9073.87|9192.99|9072.99|10
1654061230000|2022-06-01 05:27:10|9194.08|9074.08|9195.2|9075.2|9195.2|9075.2|9193.91|9073.91|10
1654061240000|2022-06-01 05:27:20|9195.23|9075.23|9195.19|9075.19|9195.26|9075.26|9195.05|9075.05|10
1654061250000|2022-06-01 05:27:30|9195.17|9075.17|9195.46|9075.46|9195.46|9075.46|9195.17|9075.17|7
1654061260000|2022-06-01 05:27:40|9195.45|9075.45|9195.25|9075.25|9195.47|9075.47|9195.17|9075.17|8
1654061270000|2022-06-01 05:27:50|9195.11|9075.11|9195.39|9075.39|9195.57|9075.57|9195.11|9075.11|9
1654061280000|2022-06-01 05:28:00|9195.4|9075.4|9195.27|9075.27|9195.49|9075.49|9195.27|9075.27|9
1654061290000|2022-06-01 05:28:10|9195.34|9075.34|9197.27|9077.27|9197.27|9077.27|9195.34|9075.34|9
1654061300000|2022-06-01 05:28:20|9197.26|9077.26|9198.4|9078.4|9198.4|9078.4|9197.26|9077.26|9
1654061310000|2022-06-01 05:28:30|9198.77|9078.77|9200.57|9080.57|9200.57|9080.57|9198.77|9078.77|10
1654061320000|2022-06-01 05:28:40|9200.98|9080.98|9200.86|9080.86|9200.98|9080.98|9200.86|9080.86|10
1654061330000|2022-06-01 05:28:50|9200.85|9080.85|9201.02|9081.02|9201.02|9081.02|9200.64|9080.64|7
1654061340000|2022-06-01 05:29:00|9201.23|9081.23|9200.92|9080.92|9201.77|9081.77|9200.92|9080.92|8
1654061350000|2022-06-01 05:29:10|9200.83|9080.83|9200.23|9080.23|9201.16|9081.16|9200.23|9080.23|10
1654061360000|2022-06-01 05:29:20|9200.29|9080.29|9200.48|9080.48|9200.58|9080.58|9200.29|9080.29|9
1654061370000|2022-06-01 05:29:30|9200.45|9080.45|9200.17|9080.17|9200.45|9080.45|9199.92|9079.92|8
1654061380000|2022-06-01 05:29:40|9200.1|9080.1|9201.37|9081.37|9201.37|9081.37|9200.1|9080.1|10
1654061390000|2022-06-01 05:29:50|9201.28|9081.28|9201.12|9081.12|9201.37|9081.37|9201.12|9081.12|10
1654061400000|2022-06-01 05:30:00|9201|9081|9199.1|9079.1|9201|9081|9199.1|9079.1|10
1654061410000|2022-06-01 05:30:10|9199.03|9079.03|9198.23|9078.23|9199.03|9079.03|9198.1|9078.1|10
1654061420000|2022-06-01 05:30:20|9198.36|9078.36|9196.29|9076.29|9198.37|9078.37|9196.29|9076.29|10
1654061430000|2022-06-01 05:30:30|9196.27|9076.27|9194.58|9074.58|9196.27|9076.27|9194.58|9074.58|9
1654061440000|2022-06-01 05:30:40|9194.12|9074.12|9193.33|9073.33|9194.12|9074.12|9193.33|9073.33|9
1654061450000|2022-06-01 05:30:50|9193.57|9073.57|9193.06|9073.06|9193.57|9073.57|9193.06|9073.06|7
1654061460000|2022-06-01 05:31:00|9193.12|9073.12|9192.42|9072.42|9193.73|9073.73|9192.42|9072.42|9
1654061470000|2022-06-01 05:31:10|9192.29|9072.29|9189.73|9069.73|9192.29|9072.29|9189.73|9069.73|8
1654061480000|2022-06-01 05:31:20|9189.48|9069.48|9187.85|9067.85|9189.48|9069.48|9187.85|9067.85|10
1654061490000|2022-06-01 05:31:30|9188.04|9068.04|9189.27|9069.27|9189.27|9069.27|9188.04|9068.04|10
1654061500000|2022-06-01 05:31:40|9189.19|9069.19|9188.41|9068.41|9189.19|9069.19|9188.41|9068.41|10
1654061510000|2022-06-01 05:31:50|9187.35|9067.35|9187.12|9067.12|9187.36|9067.36|9187.12|9067.12|8
1654061520000|2022-06-01 05:32:00|9186.94|9066.94|9185.74|9065.74|9186.94|9066.94|9185.74|9065.74|10
1654061530000|2022-06-01 05:32:10|9185.29|9065.29|9183.82|9063.82|9185.29|9065.29|9183.75|9063.75|10
1654061540000|2022-06-01 05:32:20|9183.79|9063.79|9181.11|9061.11|9183.79|9063.79|9180.94|9060.94|10
1654061550000|2022-06-01 05:32:30|9180.76|9060.76|9180.03|9060.03|9180.76|9060.76|9179.75|9059.75|10
1654061560000|2022-06-01 05:32:40|9179.94|9059.94|9176.69|9056.69|9179.94|9059.94|9176.69|9056.69|9
1654061570000|2022-06-01 05:32:50|9176.42|9056.42|9172.67|9052.67|9176.42|9056.42|9172.67|9052.67|10
1654061580000|2022-06-01 05:33:00|9172.72|9052.72|9171.7|9051.7|9172.72|9052.72|9171.61|9051.61|8
1654061590000|2022-06-01 05:33:10|9171.64|9051.64|9171.58|9051.58|9172|9052|9171.51|9051.51|10
1654061600000|2022-06-01 05:33:20|9170.51|9050.51|9170.41|9050.41|9170.75|9050.75|9170.41|9050.41|10
1654061610000|2022-06-01 05:33:30|9170.49|9050.49|9171.17|9051.17|9171.17|9051.17|9170|9050|9
1654061620000|2022-06-01 05:33:40|9171.19|9051.19|9172.6|9052.6|9172.6|9052.6|9171.19|9051.19|9
1654061630000|2022-06-01 05:33:50|9172.5|9052.5|9172.8|9052.8|9172.8|9052.8|9172.44|9052.44|9
1654061640000|2022-06-01 05:34:00|9172.92|9052.92|9172.33|9052.33|9173.09|9053.09|9172.33|9052.33|10
1654061650000|2022-06-01 05:34:10|9171.38|9051.38|9171.59|9051.59|9171.83|9051.83|9171.23|9051.23|10
1654061660000|2022-06-01 05:34:20|9171.76|9051.76|9172.29|9052.29|9172.29|9052.29|9171.76|9051.76|7
1654061670000|2022-06-01 05:34:30|9172.6|9052.6|9172.64|9052.64|9172.68|9052.68|9172.48|9052.48|10
1654061680000|2022-06-01 05:34:40|9172.69|9052.69|9172.63|9052.63|9172.77|9052.77|9172.54|9052.54|10
1654061690000|2022-06-01 05:34:50|9173.12|9053.12|9173.44|9053.44|9173.51|9053.51|9173.12|9053.12|8
1654061700000|2022-06-01 05:35:00|9173.5|9053.5|9173.74|9053.74|9173.93|9053.93|9173.2|9053.2|9
1654061710000|2022-06-01 05:35:10|9173.89|9053.89|9174.01|9054.01|9174.01|9054.01|9173.81|9053.81|8
1654061720000|2022-06-01 05:35:20|9174.1|9054.1|9174.04|9054.04|9174.14|9054.14|9173.94|9053.94|9
1654061730000|2022-06-01 05:35:30|9174.07|9054.07|9173.73|9053.73|9174.47|9054.47|9173.73|9053.73|10
1654061740000|2022-06-01 05:35:40|9173.7|9053.7|9172.53|9052.53|9173.7|9053.7|9172.53|9052.53|10
1654061750000|2022-06-01 05:35:50|9172.58|9052.58|9174.15|9054.15|9174.15|9054.15|9172.53|9052.53|9
1654061760000|2022-06-01 05:36:00|9174.17|9054.17|9174.75|9054.75|9174.75|9054.75|9174.17|9054.17|7
1654061770000|2022-06-01 05:36:10|9174.82|9054.82|9174.77|9054.77|9174.86|9054.86|9174.47|9054.47|9
1654061780000|2022-06-01 05:36:20|9174.82|9054.82|9174.91|9054.91|9174.91|9054.91|9174.62|9054.62|8
1654061790000|2022-06-01 05:36:30|9174.96|9054.96|9174.78|9054.78|9175.14|9055.14|9174.78|9054.78|9
1654061800000|2022-06-01 05:36:40|9174.47|9054.47|9174.17|9054.17|9174.47|9054.47|9174.12|9054.12|9
1654061810000|2022-06-01 05:36:50|9174.16|9054.16|9174.39|9054.39|9174.39|9054.39|9174.16|9054.16|9
1654061820000|2022-06-01 05:37:00|9174.46|9054.46|9174.41|9054.41|9174.78|9054.78|9174.31|9054.31|9
1654061830000|2022-06-01 05:37:10|9174.39|9054.39|9173.61|9053.61|9174.39|9054.39|9173.61|9053.61|9
1654061840000|2022-06-01 05:37:20|9173.59|9053.59|9173.35|9053.35|9173.59|9053.59|9173.15|9053.15|7
1654061850000|2022-06-01 05:37:30|9173.34|9053.34|9173.5|9053.5|9173.6|9053.6|9173.33|9053.33|10
1654061860000|2022-06-01 05:37:40|9173.54|9053.54|9173.44|9053.44|9173.59|9053.59|9173.43|9053.43|9
1654061870000|2022-06-01 05:37:50|9173.32|9053.32|9172.88|9052.88|9173.38|9053.38|9172.88|9052.88|10
1654061880000|2022-06-01 05:38:00|9172.94|9052.94|9172.64|9052.64|9172.94|9052.94|9172.54|9052.54|7
1654061890000|2022-06-01 05:38:10|9172.65|9052.65|9172.6|9052.6|9172.75|9052.75|9172.46|9052.46|7
1654061900000|2022-06-01 05:38:20|9172.59|9052.59|9172.8|9052.8|9172.84|9052.84|9172.57|9052.57|7
1654061910000|2022-06-01 05:38:30|9172.76|9052.76|9172.96|9052.96|9172.96|9052.96|9172.76|9052.76|5
1654061920000|2022-06-01 05:38:40|9173.1|9053.1|9172.9|9052.9|9173.12|9053.12|9172.9|9052.9|7
1654061930000|2022-06-01 05:38:50|9172.84|9052.84|9172.31|9052.31|9172.84|9052.84|9172.17|9052.17|10
1654061940000|2022-06-01 05:39:00|9172.18|9052.18|9171.57|9051.57|9172.18|9052.18|9171.57|9051.57|10
1654061950000|2022-06-01 05:39:10|9171.48|9051.48|9170.9|9050.9|9171.48|9051.48|9170.78|9050.78|9
1654061960000|2022-06-01 05:39:20|9170.75|9050.75|9170.76|9050.76|9171.13|9051.13|9170.53|9050.53|9
1654061970000|2022-06-01 05:39:30|9170.46|9050.46|9170.89|9050.89|9170.96|9050.96|9170.33|9050.33|8
1654061980000|2022-06-01 05:39:40|9170.88|9050.88|9168.55|9048.55|9170.88|9050.88|9168.55|9048.55|9
1654061990000|2022-06-01 05:39:50|9168.39|9048.39|9170|9050|9170|9050|9168.34|9048.34|9
1654062000000|2022-06-01 05:40:00|9169.98|9049.98|9170.03|9050.03|9170.2|9050.2|9169.93|9049.93|8
1654062010000|2022-06-01 05:40:10|9170.05|9050.05|9173.33|9053.33|9173.33|9053.33|9170.05|9050.05|10
1654062020000|2022-06-01 05:40:20|9173.73|9053.73|9176.5|9056.5|9176.5|9056.5|9173.73|9053.73|10
1654062030000|2022-06-01 05:40:30|9176.45|9056.45|9177.19|9057.19|9177.19|9057.19|9176.45|9056.45|9
1654062040000|2022-06-01 05:40:40|9177.31|9057.31|9178.72|9058.72|9178.72|9058.72|9177.12|9057.12|10
1654062050000|2022-06-01 05:40:50|9178.56|9058.56|9180.31|9060.31|9180.31|9060.31|9178.56|9058.56|10
1654062060000|2022-06-01 05:41:00|9180.21|9060.21|9180.86|9060.86|9180.86|9060.86|9180.21|9060.21|9
1654062070000|2022-06-01 05:41:10|9180.89|9060.89|9180.86|9060.86|9180.89|9060.89|9180.67|9060.67|7
1654062080000|2022-06-01 05:41:20|9180.79|9060.79|9181.22|9061.22|9181.25|9061.25|9180.79|9060.79|9
1654062090000|2022-06-01 05:41:30|9181.32|9061.32|9181.28|9061.28|9181.35|9061.35|9181.03|9061.03|9
1654062100000|2022-06-01 05:41:40|9181.74|9061.74|9181.53|9061.53|9181.75|9061.75|9181.51|9061.51|8
1654062110000|2022-06-01 05:41:50|9181.57|9061.57|9181.15|9061.15|9181.57|9061.57|9181.1|9061.1|7
1654062120000|2022-06-01 05:42:00|9181.09|9061.09|9180.66|9060.66|9181.09|9061.09|9180.56|9060.56|9
1654062130000|2022-06-01 05:42:10|9181.59|9061.59|9181.66|9061.66|9181.72|9061.72|9181.51|9061.51|10
1654062140000|2022-06-01 05:42:20|9181.58|9061.58|9181.38|9061.38|9181.78|9061.78|9181.31|9061.31|9
1654062150000|2022-06-01 05:42:30|9181.52|9061.52|9182.95|9062.95|9182.95|9062.95|9181.52|9061.52|10
1654062160000|2022-06-01 05:42:40|9183.24|9063.24|9184.55|9064.55|9184.55|9064.55|9183.24|9063.24|10
1654062170000|2022-06-01 05:42:50|9184.52|9064.52|9185.09|9065.09|9185.09|9065.09|9184.52|9064.52|8
1654062180000|2022-06-01 05:43:00|9185.02|9065.02|9184.26|9064.26|9185.16|9065.16|9183.53|9063.53|10
1654062190000|2022-06-01 05:43:10|9184.23|9064.23|9185.9|9065.9|9185.9|9065.9|9184.23|9064.23|10
1654062200000|2022-06-01 05:43:20|9186|9066|9190.14|9070.14|9190.14|9070.14|9186|9066|10
1654062210000|2022-06-01 05:43:30|9190.21|9070.21|9191.59|9071.59|9191.59|9071.59|9190.21|9070.21|10
1654062220000|2022-06-01 05:43:40|9191.76|9071.76|9192.3|9072.3|9192.3|9072.3|9191.69|9071.69|9
1654062230000|2022-06-01 05:43:50|9192.23|9072.23|9195.03|9075.03|9195.03|9075.03|9192.22|9072.22|8
1654062240000|2022-06-01 05:44:00|9194.92|9074.92|9198.86|9078.86|9198.86|9078.86|9194.92|9074.92|9
1654062250000|2022-06-01 05:44:10|9200.21|9080.21|9206.26|9086.26|9206.26|9086.26|9200.21|9080.21|8
1654062260000|2022-06-01 05:44:20|9206.51|9086.51|9208.36|9088.36|9208.44|9088.44|9206.51|9086.51|10
1654062270000|2022-06-01 05:44:30|9208.73|9088.73|9209.63|9089.63|9209.85|9089.85|9208.73|9088.73|10
1654062280000|2022-06-01 05:44:40|9210.28|9090.28|9210.21|9090.21|9211|9091|9210.21|9090.21|10
1654062290000|2022-06-01 05:44:50|9210.13|9090.13|9209.08|9089.08|9210.13|9090.13|9209.08|9089.08|10
1654062300000|2022-06-01 05:45:00|9209.87|9089.87|9208.65|9088.65|9209.87|9089.87|9208.59|9088.59|9
1654062310000|2022-06-01 05:45:10|9208.7|9088.7|9211.64|9091.64|9211.64|9091.64|9208.7|9088.7|10
1654062320000|2022-06-01 05:45:20|9211.22|9091.22|9211.77|9091.77|9212.04|9092.04|9211.17|9091.17|10
1654062330000|2022-06-01 05:45:30|9211.93|9091.93|9212.29|9092.29|9212.29|9092.29|9211.7|9091.7|10
1654062340000|2022-06-01 05:45:40|9212.11|9092.11|9213.46|9093.46|9213.46|9093.46|9212.11|9092.11|10
1654062350000|2022-06-01 05:45:50|9213.31|9093.31|9214.27|9094.27|9214.27|9094.27|9213.3|9093.3|7
1654062360000|2022-06-01 05:46:00|9214.22|9094.22|9216.64|9096.64|9216.64|9096.64|9214.22|9094.22|10
1654062370000|2022-06-01 05:46:10|9216.6|9096.6|9216.51|9096.51|9216.94|9096.94|9216.48|9096.48|10
1654062380000|2022-06-01 05:46:20|9216.14|9096.14|9215.84|9095.84|9216.32|9096.32|9215.84|9095.84|10
1654062390000|2022-06-01 05:46:30|9215.86|9095.86|9215.43|9095.43|9215.93|9095.93|9215.43|9095.43|9
1654062400000|2022-06-01 05:46:40|9215.46|9095.46|9214.94|9094.94|9215.46|9095.46|9214.5|9094.5|10
1654062410000|2022-06-01 05:46:50|9214.97|9094.97|9216.43|9096.43|9216.61|9096.61|9214.97|9094.97|8
1654062420000|2022-06-01 05:47:00|9216.61|9096.61|9217.7|9097.7|9217.7|9097.7|9216.61|9096.61|10
1654062430000|2022-06-01 05:47:10|9217.4|9097.4|9218.26|9098.26|9218.26|9098.26|9217.4|9097.4|10
1654062440000|2022-06-01 05:47:20|9218.28|9098.28|9217.65|9097.65|9218.44|9098.44|9217.65|9097.65|10
1654062450000|2022-06-01 05:47:30|9217.45|9097.45|9216.21|9096.21|9217.45|9097.45|9216.16|9096.16|9
1654062460000|2022-06-01 05:47:40|9215.88|9095.88|9215.39|9095.39|9215.88|9095.88|9215.39|9095.39|8
1654062470000|2022-06-01 05:47:50|9215.43|9095.43|9215.65|9095.65|9215.85|9095.85|9215.43|9095.43|9
1654062480000|2022-06-01 05:48:00|9215.67|9095.67|9216.47|9096.47|9216.91|9096.91|9215.63|9095.63|10
1654062490000|2022-06-01 05:48:10|9216.55|9096.55|9215.78|9095.78|9216.64|9096.64|9215.78|9095.78|9
1654062500000|2022-06-01 05:48:20|9215.51|9095.51|9215.27|9095.27|9215.51|9095.51|9215.27|9095.27|8
1654062510000|2022-06-01 05:48:30|9215.3|9095.3|9214.94|9094.94|9215.32|9095.32|9214.94|9094.94|10
1654062520000|2022-06-01 05:48:40|9214.4|9094.4|9214.1|9094.1|9214.4|9094.4|9214|9094|9
1654062530000|2022-06-01 05:48:50|9214.12|9094.12|9214.1|9094.1|9214.19|9094.19|9214.1|9094.1|5
1654062540000|2022-06-01 05:49:00|9214.01|9094.01|9213.8|9093.8|9214.01|9094.01|9213.74|9093.74|7
1654062550000|2022-06-01 05:49:10|9213.68|9093.68|9211.94|9091.94|9213.68|9093.68|9211.94|9091.94|10
1654062560000|2022-06-01 05:49:20|9211.8|9091.8|9211.9|9091.9|9212.45|9092.45|9211.69|9091.69|10
1654062570000|2022-06-01 05:49:30|9211.71|9091.71|9211.58|9091.58|9211.85|9091.85|9211.56|9091.56|7
1654062580000|2022-06-01 05:49:40|9211.63|9091.63|9211.53|9091.53|9211.63|9091.63|9211.49|9091.49|7
1654062590000|2022-06-01 05:49:50|9211.17|9091.17|9209.76|9089.76|9211.17|9091.17|9209.76|9089.76|7
1654062600000|2022-06-01 05:50:00|9208.33|9088.33|9206.18|9086.18|9208.33|9088.33|9206.18|9086.18|9
1654062610000|2022-06-01 05:50:10|9205.73|9085.73|9205.11|9085.11|9205.73|9085.73|9204.83|9084.83|10
1654062620000|2022-06-01 05:50:20|9204.95|9084.95|9205.08|9085.08|9205.25|9085.25|9204.95|9084.95|9
1654062630000|2022-06-01 05:50:30|9205.03|9085.03|9205.82|9085.82|9205.82|9085.82|9205.02|9085.02|10
1654062640000|2022-06-01 05:50:40|9206.24|9086.24|9206.39|9086.39|9206.69|9086.69|9206.24|9086.24|7
1654062650000|2022-06-01 05:50:50|9206.36|9086.36|9206.11|9086.11|9206.41|9086.41|9206.1|9086.1|7
1654062660000|2022-06-01 05:51:00|9206.07|9086.07|9205.94|9085.94|9206.14|9086.14|9205.83|9085.83|8
1654062670000|2022-06-01 05:51:10|9206.79|9086.79|9206.92|9086.92|9206.94|9086.94|9206.76|9086.76|9
1654062680000|2022-06-01 05:51:20|9207.06|9087.06|9207.05|9087.05|9207.3|9087.3|9206.98|9086.98|10
1654062690000|2022-06-01 05:51:30|9206.97|9086.97|9206.81|9086.81|9207.23|9087.23|9206.81|9086.81|10
1654062700000|2022-06-01 05:51:40|9206.79|9086.79|9206.24|9086.24|9206.79|9086.79|9206.24|9086.24|9
1654062710000|2022-06-01 05:51:50|9206.11|9086.11|9206.01|9086.01|9206.4|9086.4|9206.01|9086.01|10
1654062720000|2022-06-01 05:52:00|9205.73|9085.73|9206.1|9086.1|9206.1|9086.1|9205.67|9085.67|9
1654062730000|2022-06-01 05:52:10|9206.28|9086.28|9206.54|9086.54|9206.88|9086.88|9205.71|9085.71|9
1654062740000|2022-06-01 05:52:20|9206.52|9086.52|9207.01|9087.01|9207.08|9087.08|9206.52|9086.52|9
1654062750000|2022-06-01 05:52:30|9206.96|9086.96|9205.71|9085.71|9207.23|9087.23|9205.67|9085.67|10
1654062760000|2022-06-01 05:52:40|9205.63|9085.63|9205.52|9085.52|9205.68|9085.68|9205.52|9085.52|5
1654062770000|2022-06-01 05:52:50|9205.54|9085.54|9204.99|9084.99|9205.54|9085.54|9204.93|9084.93|9
1654062780000|2022-06-01 05:53:00|9205.02|9085.02|9205.02|9085.02|9205.1|9085.1|9204.91|9084.91|6
1654062790000|2022-06-01 05:53:10|9204.74|9084.74|9206.28|9086.28|9206.28|9086.28|9204.74|9084.74|9
1654062800000|2022-06-01 05:53:20|9206.39|9086.39|9207.7|9087.7|9207.74|9087.74|9206.39|9086.39|10
1654062810000|2022-06-01 05:53:30|9207.78|9087.78|9207.58|9087.58|9207.99|9087.99|9207.58|9087.58|9
1654062820000|2022-06-01 05:53:40|9207.5|9087.5|9207.65|9087.65|9207.77|9087.77|9207.32|9087.32|10
1654062830000|2022-06-01 05:53:50|9207.7|9087.7|9207.96|9087.96|9208.24|9088.24|9207.7|9087.7|9
1654062840000|2022-06-01 05:54:00|9207.86|9087.86|9207|9087|9207.92|9087.92|9207|9087|9
1654062850000|2022-06-01 05:54:10|9206.86|9086.86|9204.68|9084.68|9206.86|9086.86|9204.68|9084.68|10
1654062860000|2022-06-01 05:54:20|9204.21|9084.21|9203.71|9083.71|9204.21|9084.21|9203.7|9083.7|8
1654062870000|2022-06-01 05:54:30|9203.74|9083.74|9203.52|9083.52|9203.75|9083.75|9203.49|9083.49|8
1654062880000|2022-06-01 05:54:40|9203.5|9083.5|9202.92|9082.92|9203.5|9083.5|9202.83|9082.83|10
1654062890000|2022-06-01 05:54:50|9202.88|9082.88|9202.69|9082.69|9202.89|9082.89|9202.69|9082.69|7
1654062900000|2022-06-01 05:55:00|9202.62|9082.62|9202.9|9082.9|9202.9|9082.9|9202.52|9082.52|8
1654062910000|2022-06-01 05:55:10|9203.45|9083.45|9203.67|9083.67|9203.71|9083.71|9203.42|9083.42|10
1654062920000|2022-06-01 05:55:20|9203.66|9083.66|9204.31|9084.31|9204.31|9084.31|9203.14|9083.14|8
1654062930000|2022-06-01 05:55:30|9204.33|9084.33|9204.18|9084.18|9204.49|9084.49|9204.02|9084.02|9
1654062940000|2022-06-01 05:55:40|9204.25|9084.25|9203.48|9083.48|9204.25|9084.25|9203.38|9083.38|10
1654062950000|2022-06-01 05:55:50|9203.39|9083.39|9204.38|9084.38|9204.38|9084.38|9203.35|9083.35|10
1654062960000|2022-06-01 05:56:00|9204.42|9084.42|9203.76|9083.76|9204.49|9084.49|9203.76|9083.76|8
1654062970000|2022-06-01 05:56:10|9203.47|9083.47|9202.69|9082.69|9203.47|9083.47|9202.61|9082.61|10
1654062980000|2022-06-01 05:56:20|9202.73|9082.73|9202.49|9082.49|9202.73|9082.73|9202.4|9082.4|8
1654062990000|2022-06-01 05:56:30|9202.55|9082.55|9201.9|9081.9|9203.05|9083.05|9201.72|9081.72|10
1654063000000|2022-06-01 05:56:40|9201.77|9081.77|9200.02|9080.02|9201.96|9081.96|9199.81|9079.81|10
1654063010000|2022-06-01 05:56:50|9200.13|9080.13|9199.51|9079.51|9200.13|9080.13|9199.51|9079.51|10
1654063020000|2022-06-01 05:57:00|9199.46|9079.46|9199|9079|9199.46|9079.46|9199|9079|10
1654063030000|2022-06-01 05:57:10|9198.88|9078.88|9198.69|9078.69|9198.88|9078.88|9198.57|9078.57|7
1654063040000|2022-06-01 05:57:20|9198.67|9078.67|9198.32|9078.32|9198.84|9078.84|9198.32|9078.32|8
1654063050000|2022-06-01 05:57:30|9198.21|9078.21|9199.82|9079.82|9199.82|9079.82|9198.15|9078.15|9
1654063060000|2022-06-01 05:57:40|9199.96|9079.96|9199.96|9079.96|9200.08|9080.08|9199.87|9079.87|10
1654063070000|2022-06-01 05:57:50|9200.01|9080.01|9200.23|9080.23|9200.35|9080.35|9200.01|9080.01|9
1654063080000|2022-06-01 05:58:00|9200.28|9080.28|9199.81|9079.81|9200.28|9080.28|9199.78|9079.78|10
1654063090000|2022-06-01 05:58:10|9199.78|9079.78|9198.71|9078.71|9199.78|9079.78|9198.71|9078.71|10
1654063100000|2022-06-01 05:58:20|9198.68|9078.68|9198.8|9078.8|9198.8|9078.8|9198.28|9078.28|10
1654063110000|2022-06-01 05:58:30|9198.82|9078.82|9198.88|9078.88|9199|9079|9198.82|9078.82|7
1654063120000|2022-06-01 05:58:40|9198.87|9078.87|9199.03|9079.03|9199.26|9079.26|9198.87|9078.87|10
1654063130000|2022-06-01 05:58:50|9198.83|9078.83|9198.34|9078.34|9198.85|9078.85|9198.34|9078.34|9
1654063140000|2022-06-01 05:59:00|9198.28|9078.28|9197.61|9077.61|9198.3|9078.3|9197.59|9077.59|9
1654063150000|2022-06-01 05:59:10|9197.75|9077.75|9198.12|9078.12|9198.12|9078.12|9197.31|9077.31|10
1654063160000|2022-06-01 05:59:20|9198.53|9078.53|9199.97|9079.97|9199.99|9079.99|9198.53|9078.53|10
1654063170000|2022-06-01 05:59:30|9199.93|9079.93|9201.94|9081.94|9201.94|9081.94|9199.93|9079.93|10
1654063180000|2022-06-01 05:59:40|9202.12|9082.12|9203.42|9083.42|9203.42|9083.42|9202.05|9082.05|10
1654063190000|2022-06-01 05:59:50|9203.49|9083.49|9203.59|9083.59|9203.65|9083.65|9203.48|9083.48|7
1654063200000|2022-06-01 06:00:00|9203.62|9083.62|9202.03|9082.03|9203.86|9083.86|9202.03|9082.03|10
1654063210000|2022-06-01 06:00:10|9201.4|9081.4|9200.46|9080.46|9201.4|9081.4|9200.46|9080.46|10
1654063220000|2022-06-01 06:00:20|9199.86|9079.86|9198.59|9078.59|9199.86|9079.86|9198.44|9078.44|10
1654063230000|2022-06-01 06:00:30|9198.49|9078.49|9195.83|9075.83|9199|9079|9195.83|9075.83|10
1654063240000|2022-06-01 06:00:40|9196.3|9076.3|9196.3|9076.3|9196.58|9076.58|9196.02|9076.02|9
1654063250000|2022-06-01 06:00:50|9196.29|9076.29|9194.99|9074.99|9196.29|9076.29|9194.99|9074.99|9
1654063260000|2022-06-01 06:01:00|9194.82|9074.82|9193.84|9073.84|9194.82|9074.82|9193.71|9073.71|10
1654063270000|2022-06-01 06:01:10|9193.76|9073.76|9193.66|9073.66|9193.87|9073.87|9193.42|9073.42|10
1654063280000|2022-06-01 06:01:20|9193.67|9073.67|9192.66|9072.66|9193.67|9073.67|9192.66|9072.66|10
1654063290000|2022-06-01 06:01:30|9192.65|9072.65|9193.23|9073.23|9193.27|9073.27|9192.65|9072.65|10
1654063300000|2022-06-01 06:01:40|9193.25|9073.25|9193.91|9073.91|9193.91|9073.91|9193.11|9073.11|9
1654063310000|2022-06-01 06:01:50|9194.18|9074.18|9194.03|9074.03|9194.19|9074.19|9193.94|9073.94|7
1654063320000|2022-06-01 06:02:00|9193.66|9073.66|9192.94|9072.94|9193.75|9073.75|9192.94|9072.94|10
1654063330000|2022-06-01 06:02:10|9192.96|9072.96|9194.37|9074.37|9194.57|9074.57|9192.96|9072.96|9
1654063340000|2022-06-01 06:02:20|9194.31|9074.31|9195.86|9075.86|9195.86|9075.86|9194.16|9074.16|9
1654063350000|2022-06-01 06:02:30|9196.09|9076.09|9198.1|9078.1|9198.1|9078.1|9196.09|9076.09|10
1654063360000|2022-06-01 06:02:40|9198.28|9078.28|9199.43|9079.43|9199.43|9079.43|9198.28|9078.28|10
1654063370000|2022-06-01 06:02:50|9199.78|9079.78|9201.46|9081.46|9201.47|9081.47|9199.78|9079.78|10
1654063380000|2022-06-01 06:03:00|9201.72|9081.72|9202.49|9082.49|9202.65|9082.65|9201.45|9081.45|10
1654063390000|2022-06-01 06:03:10|9202.58|9082.58|9202.2|9082.2|9202.77|9082.77|9202.06|9082.06|9
1654063400000|2022-06-01 06:03:20|9202.18|9082.18|9201.69|9081.69|9202.18|9082.18|9201.36|9081.36|10
1654063410000|2022-06-01 06:03:30|9201.67|9081.67|9201.79|9081.79|9201.79|9081.79|9201.29|9081.29|9
1654063420000|2022-06-01 06:03:40|9202.06|9082.06|9204.03|9084.03|9204.03|9084.03|9202.06|9082.06|9
1654063430000|2022-06-01 06:03:50|9204.02|9084.02|9205.03|9085.03|9205.03|9085.03|9204.02|9084.02|10
1654063440000|2022-06-01 06:04:00|9205.3|9085.3|9206.13|9086.13|9206.31|9086.31|9205.28|9085.28|9
1654063450000|2022-06-01 06:04:10|9206.15|9086.15|9207.49|9087.49|9207.49|9087.49|9206.03|9086.03|10
1654063460000|2022-06-01 06:04:20|9208.15|9088.15|9210.28|9090.28|9210.28|9090.28|9208.15|9088.15|10
1654063470000|2022-06-01 06:04:30|9210.6|9090.6|9213.65|9093.65|9213.65|9093.65|9210.6|9090.6|10
1654063480000|2022-06-01 06:04:40|9214.01|9094.01|9214.35|9094.35|9214.37|9094.37|9213.97|9093.97|10
1654063490000|2022-06-01 06:04:50|9214.28|9094.28|9214.82|9094.82|9214.94|9094.94|9214.28|9094.28|7
1654063500000|2022-06-01 06:05:00|9214.81|9094.81|9214.86|9094.86|9214.86|9094.86|9214.78|9094.78|9
1654063510000|2022-06-01 06:05:10|9215.06|9095.06|9217.44|9097.44|9217.47|9097.47|9215.06|9095.06|10
1654063520000|2022-06-01 06:05:20|9217.64|9097.64|9218.54|9098.54|9218.54|9098.54|9217.6|9097.6|10
1654063530000|2022-06-01 06:05:30|9218.36|9098.36|9218.61|9098.61|9218.81|9098.81|9218.28|9098.28|10
1654063540000|2022-06-01 06:05:40|9218.65|9098.65|9219.29|9099.29|9219.29|9099.29|9218.64|9098.64|8
1654063550000|2022-06-01 06:05:50|9219.35|9099.35|9219.08|9099.08|9219.45|9099.45|9219.05|9099.05|9
1654063560000|2022-06-01 06:06:00|9220.1|9100.1|9221.75|9101.75|9221.75|9101.75|9220.1|9100.1|10
1654063570000|2022-06-01 06:06:10|9222.17|9102.17|9222.48|9102.48|9222.48|9102.48|9222.11|9102.11|8
1654063580000|2022-06-01 06:06:20|9222.44|9102.44|9222.16|9102.16|9222.54|9102.54|9222.1|9102.1|8
1654063590000|2022-06-01 06:06:30|9222.4|9102.4|9223.28|9103.28|9223.28|9103.28|9222.28|9102.28|10
1654063600000|2022-06-01 06:06:40|9223.27|9103.27|9224.55|9104.55|9224.55|9104.55|9223.27|9103.27|8
1654063610000|2022-06-01 06:06:50|9224.71|9104.71|9224.35|9104.35|9224.75|9104.75|9224.35|9104.35|8
1654063620000|2022-06-01 06:07:00|9224.38|9104.38|9222.93|9102.93|9224.38|9104.38|9222.86|9102.86|9
1654063630000|2022-06-01 06:07:10|9222.84|9102.84|9222.26|9102.26|9222.84|9102.84|9222.19|9102.19|9
1654063640000|2022-06-01 06:07:20|9222.15|9102.15|9222.64|9102.64|9222.68|9102.68|9221.92|9101.92|9
1654063650000|2022-06-01 06:07:30|9222.73|9102.73|9222.85|9102.85|9222.94|9102.94|9222.66|9102.66|9
1654063660000|2022-06-01 06:07:40|9222.83|9102.83|9222.95|9102.95|9223.02|9103.02|9222.83|9102.83|9
1654063670000|2022-06-01 06:07:50|9222.96|9102.96|9222.75|9102.75|9222.96|9102.96|9222.7|9102.7|6
1654063680000|2022-06-01 06:08:00|9222.09|9102.09|9221.92|9101.92|9222.09|9102.09|9221.92|9101.92|5
1654063690000|2022-06-01 06:08:10|9221.86|9101.86|9220.87|9100.87|9221.86|9101.86|9220.87|9100.87|9
1654063700000|2022-06-01 06:08:20|9220.96|9100.96|9220.53|9100.53|9221.03|9101.03|9220.53|9100.53|9
1654063710000|2022-06-01 06:08:30|9220.64|9100.64|9221.4|9101.4|9221.4|9101.4|9220.53|9100.53|8
1654063720000|2022-06-01 06:08:40|9221.63|9101.63|9222.33|9102.33|9222.33|9102.33|9221.63|9101.63|9
1654063730000|2022-06-01 06:08:50|9222.4|9102.4|9222.4|9102.4|9222.53|9102.53|9222.26|9102.26|10
1654063740000|2022-06-01 06:09:00|9222.36|9102.36|9221.56|9101.56|9222.5|9102.5|9221.52|9101.52|10
1654063750000|2022-06-01 06:09:10|9221.72|9101.72|9222.72|9102.72|9222.72|9102.72|9221.72|9101.72|9
1654063760000|2022-06-01 06:09:20|9222.67|9102.67|9221.54|9101.54|9222.67|9102.67|9221.34|9101.34|10
1654063770000|2022-06-01 06:09:30|9221.5|9101.5|9222.16|9102.16|9222.16|9102.16|9221.49|9101.49|9
1654063780000|2022-06-01 06:09:40|9222.29|9102.29|9222.49|9102.49|9223.38|9103.38|9222.29|9102.29|10
1654063790000|2022-06-01 06:09:50|9222.47|9102.47|9224.62|9104.62|9224.62|9104.62|9222.47|9102.47|10
1654063800000|2022-06-01 06:10:00|9224.57|9104.57|9222.65|9102.65|9224.81|9104.81|9222.65|9102.65|10
1654063810000|2022-06-01 06:10:10|9222.27|9102.27|9220.98|9100.98|9222.27|9102.27|9220.98|9100.98|8
1654063820000|2022-06-01 06:10:20|9221.08|9101.08|9222.26|9102.26|9222.29|9102.29|9221.04|9101.04|9
1654063830000|2022-06-01 06:10:30|9222.46|9102.46|9222.64|9102.64|9222.79|9102.79|9222.46|9102.46|10
1654063840000|2022-06-01 06:10:40|9222.68|9102.68|9222.5|9102.5|9222.72|9102.72|9222.5|9102.5|7
1654063850000|2022-06-01 06:10:50|9222.16|9102.16|9222.23|9102.23|9222.23|9102.23|9222.16|9102.16|6
1654063860000|2022-06-01 06:11:00|9222.24|9102.24|9222.24|9102.24|9222.3|9102.3|9222.1|9102.1|8
1654063870000|2022-06-01 06:11:10|9222.22|9102.22|9222.7|9102.7|9222.7|9102.7|9222.07|9102.07|10
1654063880000|2022-06-01 06:11:20|9222.48|9102.48|9222.5|9102.5|9222.5|9102.5|9222.28|9102.28|9
1654063890000|2022-06-01 06:11:30|9222.49|9102.49|9222.46|9102.46|9222.6|9102.6|9222.46|9102.46|7
1654063900000|2022-06-01 06:11:40|9222.47|9102.47|9222.37|9102.37|9222.47|9102.47|9222.31|9102.31|8
1654063910000|2022-06-01 06:11:50|9222.47|9102.47|9222.88|9102.88|9223.05|9103.05|9222.47|9102.47|10
1654063920000|2022-06-01 06:12:00|9222.94|9102.94|9222.88|9102.88|9223|9103|9222.8|9102.8|8
1654063930000|2022-06-01 06:12:10|9223.03|9103.03|9221.9|9101.9|9223.03|9103.03|9221.88|9101.88|8
1654063940000|2022-06-01 06:12:20|9221.76|9101.76|9222.26|9102.26|9222.26|9102.26|9221.64|9101.64|9
1654063950000|2022-06-01 06:12:30|9222.3|9102.3|9221.87|9101.87|9222.3|9102.3|9221.87|9101.87|7
1654063960000|2022-06-01 06:12:40|9221.6|9101.6|9221.78|9101.78|9221.78|9101.78|9221.6|9101.6|8
1654063970000|2022-06-01 06:12:50|9221.9|9101.9|9223.21|9103.21|9223.21|9103.21|9221.57|9101.57|10
1654063980000|2022-06-01 06:13:00|9222.83|9102.83|9222.73|9102.73|9222.92|9102.92|9222.73|9102.73|10
1654063990000|2022-06-01 06:13:10|9222.79|9102.79|9222.33|9102.33|9222.79|9102.79|9222.33|9102.33|10
1654064000000|2022-06-01 06:13:20|9222.22|9102.22|9222.91|9102.91|9222.91|9102.91|9222.22|9102.22|8
1654064010000|2022-06-01 06:13:30|9223.24|9103.24|9225.09|9105.09|9225.09|9105.09|9223.24|9103.24|10
1654064020000|2022-06-01 06:13:40|9225.1|9105.1|9224.79|9104.79|9225.67|9105.67|9224.72|9104.72|10
1654064030000|2022-06-01 06:13:50|9224.8|9104.8|9225.1|9105.1|9225.43|9105.43|9224.64|9104.64|9
1654064040000|2022-06-01 06:14:00|9224.95|9104.95|9226.54|9106.54|9226.54|9106.54|9224.87|9104.87|10
1654064050000|2022-06-01 06:14:10|9226.87|9106.87|9227.3|9107.3|9227.72|9107.72|9226.76|9106.76|10
1654064060000|2022-06-01 06:14:20|9227.26|9107.26|9227.89|9107.89|9227.89|9107.89|9227.26|9107.26|10
1654064070000|2022-06-01 06:14:30|9227.91|9107.91|9227.45|9107.45|9227.91|9107.91|9227.45|9107.45|10
1654064080000|2022-06-01 06:14:40|9227.37|9107.37|9228.02|9108.02|9228.02|9108.02|9226.91|9106.91|9
1654064090000|2022-06-01 06:14:50|9227.96|9107.96|9227.69|9107.69|9228.09|9108.09|9227.69|9107.69|6
1654064100000|2022-06-01 06:15:00|9227.72|9107.72|9228.15|9108.15|9228.15|9108.15|9227.62|9107.62|10
1654064110000|2022-06-01 06:15:10|9228.11|9108.11|9228.11|9108.11|9228.61|9108.61|9228.06|9108.06|10
1654064120000|2022-06-01 06:15:20|9227.89|9107.89|9227.83|9107.83|9227.91|9107.91|9227.62|9107.62|9
1654064130000|2022-06-01 06:15:30|9227.89|9107.89|9228.82|9108.82|9228.84|9108.84|9227.89|9107.89|7
1654064140000|2022-06-01 06:15:40|9228.83|9108.83|9228.68|9108.68|9228.92|9108.92|9228.61|9108.61|8
1654064150000|2022-06-01 06:15:50|9228.67|9108.67|9229.25|9109.25|9229.25|9109.25|9228.56|9108.56|9
1654064160000|2022-06-01 06:16:00|9229.31|9109.31|9230.01|9110.01|9230.06|9110.06|9229.31|9109.31|10
1654064170000|2022-06-01 06:16:10|9230|9110|9229.81|9109.81|9230.14|9110.14|9229.81|9109.81|10
1654064180000|2022-06-01 06:16:20|9229.79|9109.79|9227.95|9107.95|9229.79|9109.79|9227.95|9107.95|10
1654064190000|2022-06-01 06:16:30|9228.01|9108.01|9226.84|9106.84|9228.01|9108.01|9226.84|9106.84|9
1654064200000|2022-06-01 06:16:40|9226.83|9106.83|9226.1|9106.1|9226.83|9106.83|9226.07|9106.07|9
1654064210000|2022-06-01 06:16:50|9225.83|9105.83|9224.18|9104.18|9225.83|9105.83|9224.07|9104.07|10
1654064220000|2022-06-01 06:17:00|9223.76|9103.76|9222.36|9102.36|9223.76|9103.76|9222.35|9102.35|10
1654064230000|2022-06-01 06:17:10|9221.76|9101.76|9221.13|9101.13|9221.76|9101.76|9221.13|9101.13|8
1654064240000|2022-06-01 06:17:20|9221.09|9101.09|9218.37|9098.37|9221.09|9101.09|9218.35|9098.35|10
1654064250000|2022-06-01 06:17:30|9218.29|9098.29|9216.12|9096.12|9218.29|9098.29|9215.99|9095.99|9
1654064260000|2022-06-01 06:17:40|9215.62|9095.62|9215.65|9095.65|9215.8|9095.8|9215.62|9095.62|9
1654064270000|2022-06-01 06:17:50|9215.76|9095.76|9215.71|9095.71|9215.92|9095.92|9215.71|9095.71|9
1654064280000|2022-06-01 06:18:00|9215.82|9095.82|9215.85|9095.85|9215.91|9095.91|9215.59|9095.59|9
1654064290000|2022-06-01 06:18:10|9215.92|9095.92|9218.13|9098.13|9218.13|9098.13|9215.92|9095.92|10
1654064300000|2022-06-01 06:18:20|9218.27|9098.27|9218.62|9098.62|9218.62|9098.62|9217.97|9097.97|10
1654064310000|2022-06-01 06:18:30|9218.71|9098.71|9220.38|9100.38|9220.38|9100.38|9218.71|9098.71|9
1654064320000|2022-06-01 06:18:40|9220.15|9100.15|9219.48|9099.48|9220.15|9100.15|9219.48|9099.48|10
1654064330000|2022-06-01 06:18:50|9219.5|9099.5|9218.37|9098.37|9219.65|9099.65|9218.37|9098.37|9
1654064340000|2022-06-01 06:19:00|9218.69|9098.69|9218.78|9098.78|9218.78|9098.78|9218.3|9098.3|8
1654064350000|2022-06-01 06:19:10|9218.8|9098.8|9219.1|9099.1|9219.1|9099.1|9218.8|9098.8|10
1654064360000|2022-06-01 06:19:20|9219.12|9099.12|9218.89|9098.89|9219.12|9099.12|9218.87|9098.87|10
1654064370000|2022-06-01 06:19:30|9218.92|9098.92|9219.08|9099.08|9219.45|9099.45|9218.92|9098.92|8
1654064380000|2022-06-01 06:19:40|9219.02|9099.02|9218.95|9098.95|9219.17|9099.17|9218.89|9098.89|10
1654064390000|2022-06-01 06:19:50|9218.83|9098.83|9219.05|9099.05|9219.05|9099.05|9218.83|9098.83|7
1654064400000|2022-06-01 06:20:00|9218.93|9098.93|9219.14|9099.14|9219.23|9099.23|9218.93|9098.93|8
1654064410000|2022-06-01 06:20:10|9219.18|9099.18|9218.67|9098.67|9219.18|9099.18|9218.41|9098.41|10
1654064420000|2022-06-01 06:20:20|9218.74|9098.74|9218.53|9098.53|9218.74|9098.74|9218.28|9098.28|9
1654064430000|2022-06-01 06:20:30|9218.45|9098.45|9218.77|9098.77|9218.77|9098.77|9218.45|9098.45|10
1654064440000|2022-06-01 06:20:40|9219.37|9099.37|9219.8|9099.8|9219.8|9099.8|9219.37|9099.37|8
1654064450000|2022-06-01 06:20:50|9220.18|9100.18|9221.56|9101.56|9221.56|9101.56|9220.08|9100.08|10
1654064460000|2022-06-01 06:21:00|9221.8|9101.8|9221.75|9101.75|9221.89|9101.89|9221.72|9101.72|10
1654064470000|2022-06-01 06:21:10|9221.13|9101.13|9220.1|9100.1|9221.18|9101.18|9220.1|9100.1|10
1654064480000|2022-06-01 06:21:20|9219.91|9099.91|9219.65|9099.65|9219.92|9099.92|9219.55|9099.55|9
1654064490000|2022-06-01 06:21:30|9219.73|9099.73|9220.06|9100.06|9220.06|9100.06|9219.73|9099.73|9
1654064500000|2022-06-01 06:21:40|9220.23|9100.23|9220.67|9100.67|9220.67|9100.67|9220.23|9100.23|6
1654064510000|2022-06-01 06:21:50|9220.57|9100.57|9221.38|9101.38|9221.38|9101.38|9220.57|9100.57|9
1654064520000|2022-06-01 06:22:00|9221.62|9101.62|9222.32|9102.32|9222.32|9102.32|9221.62|9101.62|8
1654064530000|2022-06-01 06:22:10|9222.8|9102.8|9223.43|9103.43|9223.43|9103.43|9222.8|9102.8|8
1654064540000|2022-06-01 06:22:20|9223.62|9103.62|9223.72|9103.72|9223.84|9103.84|9223.56|9103.56|8
1654064550000|2022-06-01 06:22:30|9223.65|9103.65|9223.72|9103.72|9223.74|9103.74|9223.62|9103.62|10
1654064560000|2022-06-01 06:22:40|9223.98|9103.98|9224.21|9104.21|9224.34|9104.34|9223.98|9103.98|9
1654064570000|2022-06-01 06:22:50|9224.23|9104.23|9224.83|9104.83|9224.83|9104.83|9224.23|9104.23|10
1654064580000|2022-06-01 06:23:00|9224.94|9104.94|9225|9105|9225.19|9105.19|9224.89|9104.89|8
1654064590000|2022-06-01 06:23:10|9225.63|9105.63|9228|9108|9228|9108|9225.63|9105.63|10
1654064600000|2022-06-01 06:23:20|9228.14|9108.14|9229.08|9109.08|9229.08|9109.08|9228.14|9108.14|9
1654064610000|2022-06-01 06:23:30|9229.04|9109.04|9229.28|9109.28|9229.28|9109.28|9228.96|9108.96|10
1654064620000|2022-06-01 06:23:40|9229.15|9109.15|9228.77|9108.77|9229.15|9109.15|9228.55|9108.55|10
1654064630000|2022-06-01 06:23:50|9228.94|9108.94|9230.51|9110.51|9230.51|9110.51|9228.94|9108.94|9
1654064640000|2022-06-01 06:24:00|9230.68|9110.68|9231.16|9111.16|9231.16|9111.16|9230.68|9110.68|9
1654064650000|2022-06-01 06:24:10|9231.18|9111.18|9231|9111|9231.51|9111.51|9230.51|9110.51|9
1654064660000|2022-06-01 06:24:20|9231.14|9111.14|9231.81|9111.81|9231.81|9111.81|9231.14|9111.14|10
1654064670000|2022-06-01 06:24:30|9231.76|9111.76|9233.88|9113.88|9233.88|9113.88|9231.66|9111.66|8
1654064680000|2022-06-01 06:24:40|9233.89|9113.89|9233.6|9113.6|9233.9|9113.9|9233.6|9113.6|9
1654064690000|2022-06-01 06:24:50|9233.71|9113.71|9234.26|9114.26|9234.28|9114.28|9233.71|9113.71|8
1654064700000|2022-06-01 06:25:00|9233.95|9113.95|9234.89|9114.89|9234.89|9114.89|9233.57|9113.57|10
1654064710000|2022-06-01 06:25:10|9235.29|9115.29|9235.66|9115.66|9235.92|9115.92|9235.22|9115.22|10
1654064720000|2022-06-01 06:25:20|9235.82|9115.82|9236.27|9116.27|9236.36|9116.36|9235.82|9115.82|10
1654064730000|2022-06-01 06:25:30|9236.18|9116.18|9235.91|9115.91|9236.28|9116.28|9235.86|9115.86|10
1654064740000|2022-06-01 06:25:40|9235.85|9115.85|9234.33|9114.33|9235.85|9115.85|9234.31|9114.31|9
1654064750000|2022-06-01 06:25:50|9234.2|9114.2|9235.86|9115.86|9235.86|9115.86|9234.2|9114.2|10
1654064760000|2022-06-01 06:26:00|9235.9|9115.9|9237.72|9117.72|9237.72|9117.72|9235.86|9115.86|10
1654064770000|2022-06-01 06:26:10|9237.91|9117.91|9238.18|9118.18|9238.18|9118.18|9237.67|9117.67|9
1654064780000|2022-06-01 06:26:20|9238.19|9118.19|9238.63|9118.63|9238.66|9118.66|9238.17|9118.17|10
1654064790000|2022-06-01 06:26:30|9238.74|9118.74|9239.19|9119.19|9239.2|9119.2|9238.74|9118.74|7
1654064800000|2022-06-01 06:26:40|9239.25|9119.25|9239.49|9119.49|9239.59|9119.59|9239.21|9119.21|8
1654064810000|2022-06-01 06:26:50|9239.48|9119.48|9239.05|9119.05|9239.48|9119.48|9238.94|9118.94|10
1654064820000|2022-06-01 06:27:00|9238.78|9118.78|9239.8|9119.8|9239.8|9119.8|9238.68|9118.68|10
1654064830000|2022-06-01 06:27:10|9240.91|9120.91|9240.71|9120.71|9240.99|9120.99|9240.7|9120.7|10
1654064840000|2022-06-01 06:27:20|9240.52|9120.52|9239.53|9119.53|9240.69|9120.69|9239.53|9119.53|10
1654064850000|2022-06-01 06:27:30|9239.5|9119.5|9238.92|9118.92|9239.56|9119.56|9238.92|9118.92|9
1654064860000|2022-06-01 06:27:40|9238.5|9118.5|9237.73|9117.73|9238.63|9118.63|9237.73|9117.73|9
1654064870000|2022-06-01 06:27:50|9237.7|9117.7|9237.15|9117.15|9238.12|9118.12|9237.14|9117.14|9
1654064880000|2022-06-01 06:28:00|9237.11|9117.11|9235.74|9115.74|9237.11|9117.11|9235.74|9115.74|10
1654064890000|2022-06-01 06:28:10|9235.58|9115.58|9235.65|9115.65|9235.65|9115.65|9235.19|9115.19|10
1654064900000|2022-06-01 06:28:20|9235.34|9115.34|9234.61|9114.61|9235.4|9115.4|9234.49|9114.49|10
1654064910000|2022-06-01 06:28:30|9234.49|9114.49|9234.18|9114.18|9234.49|9114.49|9234.18|9114.18|9
1654064920000|2022-06-01 06:28:40|9234.27|9114.27|9235.57|9115.57|9235.57|9115.57|9234.27|9114.27|9
1654064930000|2022-06-01 06:28:50|9235.63|9115.63|9236.58|9116.58|9236.58|9116.58|9235.59|9115.59|10
1654064940000|2022-06-01 06:29:00|9236.55|9116.55|9236.97|9116.97|9237.03|9117.03|9236.49|9116.49|10
1654064950000|2022-06-01 06:29:10|9237.06|9117.06|9238.57|9118.57|9238.57|9118.57|9237.06|9117.06|10
1654064960000|2022-06-01 06:29:20|9238.66|9118.66|9240.52|9120.52|9240.93|9120.93|9238.66|9118.66|10
1654064970000|2022-06-01 06:29:30|9240.51|9120.51|9239.93|9119.93|9240.51|9120.51|9239.93|9119.93|9
1654064980000|2022-06-01 06:29:40|9240.01|9120.01|9242.51|9122.51|9242.51|9122.51|9240.01|9120.01|7
1654064990000|2022-06-01 06:29:50|9243.12|9123.12|9244.82|9124.82|9244.9|9124.9|9243.12|9123.12|10
1654065000000|2022-06-01 06:30:00|9244.83|9124.83|9247.78|9127.78|9248.5|9128.5|9244.65|9124.65|10
1654065010000|2022-06-01 06:30:10|9247.67|9127.67|9248.18|9128.18|9248.83|9128.83|9247.67|9127.67|10
1654065020000|2022-06-01 06:30:20|9248.24|9128.24|9247.67|9127.67|9248.24|9128.24|9247.13|9127.13|10
1654065030000|2022-06-01 06:30:30|9247.63|9127.63|9247.14|9127.14|9247.63|9127.63|9247.04|9127.04|9
1654065040000|2022-06-01 06:30:40|9247.09|9127.09|9245.94|9125.94|9247.09|9127.09|9245.55|9125.55|10
1654065050000|2022-06-01 06:30:50|9245.64|9125.64|9247.58|9127.58|9247.58|9127.58|9245.41|9125.41|10
1654065060000|2022-06-01 06:31:00|9247.79|9127.79|9246.2|9126.2|9247.91|9127.91|9246.2|9126.2|10
1654065070000|2022-06-01 06:31:10|9245.96|9125.96|9242.1|9122.1|9245.96|9125.96|9242.1|9122.1|10
1654065080000|2022-06-01 06:31:20|9241.6|9121.6|9240.94|9120.94|9241.65|9121.65|9240.9|9120.9|10
1654065090000|2022-06-01 06:31:30|9240.77|9120.77|9241.61|9121.61|9241.61|9121.61|9240.77|9120.77|8
1654065100000|2022-06-01 06:31:40|9241.28|9121.28|9240.83|9120.83|9241.28|9121.28|9240.62|9120.62|10
1654065110000|2022-06-01 06:31:50|9240.53|9120.53|9239.65|9119.65|9240.53|9120.53|9239.65|9119.65|9
1654065120000|2022-06-01 06:32:00|9239.61|9119.61|9239.39|9119.39|9239.66|9119.66|9239.29|9119.29|9
1654065130000|2022-06-01 06:32:10|9239.29|9119.29|9239.16|9119.16|9239.43|9119.43|9238.91|9118.91|8
1654065140000|2022-06-01 06:32:20|9239.38|9119.38|9237.12|9117.12|9239.38|9119.38|9237.12|9117.12|10
1654065150000|2022-06-01 06:32:30|9236.76|9116.76|9235.19|9115.19|9236.82|9116.82|9235.19|9115.19|9
1654065160000|2022-06-01 06:32:40|9234.95|9114.95|9233.68|9113.68|9234.95|9114.95|9233.68|9113.68|9
1654065170000|2022-06-01 06:32:50|9233.96|9113.96|9233.32|9113.32|9234.02|9114.02|9233.32|9113.32|10
1654065180000|2022-06-01 06:33:00|9233.3|9113.3|9233.6|9113.6|9233.62|9113.62|9233.3|9113.3|9
1654065190000|2022-06-01 06:33:10|9233.65|9113.65|9234.53|9114.53|9234.58|9114.58|9233.65|9113.65|8
1654065200000|2022-06-01 06:33:20|9234.57|9114.57|9234.56|9114.56|9234.59|9114.59|9234.5|9114.5|6
1654065210000|2022-06-01 06:33:30|9233.77|9113.77|9233.2|9113.2|9233.77|9113.77|9233.19|9113.19|8
1654065220000|2022-06-01 06:33:40|9233.29|9113.29|9228.48|9108.48|9233.29|9113.29|9228.48|9108.48|8
1654065230000|2022-06-01 06:33:50|9228.46|9108.46|9228.1|9108.1|9228.55|9108.55|9228.1|9108.1|9
1654065240000|2022-06-01 06:34:00|9228.38|9108.38|9228.56|9108.56|9228.56|9108.56|9228.36|9108.36|8
1654065250000|2022-06-01 06:34:10|9228.7|9108.7|9228.06|9108.06|9228.8|9108.8|9227.89|9107.89|9
1654065260000|2022-06-01 06:34:20|9227.87|9107.87|9227.71|9107.71|9227.87|9107.87|9227.64|9107.64|9
1654065270000|2022-06-01 06:34:30|9227.8|9107.8|9227.87|9107.87|9227.9|9107.9|9227.69|9107.69|10
1654065280000|2022-06-01 06:34:40|9227.69|9107.69|9227.99|9107.99|9228.4|9108.4|9227.63|9107.63|10
1654065290000|2022-06-01 06:34:50|9227.82|9107.82|9227.12|9107.12|9228.06|9108.06|9227.12|9107.12|10
1654065300000|2022-06-01 06:35:00|9226.96|9106.96|9226.24|9106.24|9227.01|9107.01|9226.04|9106.04|7
1654065310000|2022-06-01 06:35:10|9226.23|9106.23|9225.93|9105.93|9226.36|9106.36|9225.78|9105.78|10
1654065320000|2022-06-01 06:35:20|9225.9|9105.9|9225.74|9105.74|9225.94|9105.94|9225.64|9105.64|7
1654065330000|2022-06-01 06:35:30|9225.75|9105.75|9225.07|9105.07|9225.75|9105.75|9225.05|9105.05|10
1654065340000|2022-06-01 06:35:40|9225.16|9105.16|9224.63|9104.63|9225.17|9105.17|9224.61|9104.61|7
1654065350000|2022-06-01 06:35:50|9224.62|9104.62|9224.34|9104.34|9224.83|9104.83|9224.06|9104.06|7
1654065360000|2022-06-01 06:36:00|9224.82|9104.82|9225.48|9105.48|9225.49|9105.49|9224.82|9104.82|9
1654065370000|2022-06-01 06:36:10|9225.44|9105.44|9225.24|9105.24|9225.52|9105.52|9225.16|9105.16|10
1654065380000|2022-06-01 06:36:20|9225.31|9105.31|9225.15|9105.15|9225.31|9105.31|9225.1|9105.1|8
1654065390000|2022-06-01 06:36:30|9225.1|9105.1|9225.32|9105.32|9225.46|9105.46|9225.1|9105.1|9
1654065400000|2022-06-01 06:36:40|9225.34|9105.34|9225.49|9105.49|9225.49|9105.49|9225.32|9105.32|9
1654065410000|2022-06-01 06:36:50|9225.35|9105.35|9224.72|9104.72|9225.35|9105.35|9224.66|9104.66|7
1654065420000|2022-06-01 06:37:00|9224.78|9104.78|9221.89|9101.89|9224.78|9104.78|9221.89|9101.89|10
1654065430000|2022-06-01 06:37:10|9221.93|9101.93|9219.66|9099.66|9221.93|9101.93|9219.66|9099.66|9
1654065440000|2022-06-01 06:37:20|9219.7|9099.7|9220.36|9100.36|9220.36|9100.36|9219.54|9099.54|10
1654065450000|2022-06-01 06:37:30|9220.5|9100.5|9221.72|9101.72|9221.87|9101.87|9220.5|9100.5|9
1654065460000|2022-06-01 06:37:40|9221.78|9101.78|9221.42|9101.42|9221.98|9101.98|9221.42|9101.42|9
1654065470000|2022-06-01 06:37:50|9221.52|9101.52|9223.47|9103.47|9223.47|9103.47|9221.52|9101.52|8
1654065480000|2022-06-01 06:38:00|9223.71|9103.71|9228.46|9108.46|9228.46|9108.46|9223.71|9103.71|10
1654065490000|2022-06-01 06:38:10|9228.57|9108.57|9229.46|9109.46|9229.68|9109.68|9228.57|9108.57|10
1654065500000|2022-06-01 06:38:20|9230.06|9110.06|9231.11|9111.11|9231.11|9111.11|9229.97|9109.97|10
1654065510000|2022-06-01 06:38:30|9231.22|9111.22|9231.32|9111.32|9231.39|9111.39|9231.18|9111.18|8
1654065520000|2022-06-01 06:38:40|9231.37|9111.37|9231.38|9111.38|9231.38|9111.38|9231.07|9111.07|10
1654065530000|2022-06-01 06:38:50|9231.41|9111.41|9230.99|9110.99|9231.54|9111.54|9230.98|9110.98|10
1654065540000|2022-06-01 06:39:00|9230.98|9110.98|9231.2|9111.2|9231.42|9111.42|9230.98|9110.98|10
1654065550000|2022-06-01 06:39:10|9231.18|9111.18|9231.64|9111.64|9231.64|9111.64|9231.18|9111.18|10
1654065560000|2022-06-01 06:39:20|9231.55|9111.55|9232|9112|9232.45|9112.45|9231.55|9111.55|10
1654065570000|2022-06-01 06:39:30|9232.39|9112.39|9232.79|9112.79|9232.79|9112.79|9232.39|9112.39|7
1654065580000|2022-06-01 06:39:40|9232.69|9112.69|9232.87|9112.87|9233.13|9113.13|9232.69|9112.69|8
1654065590000|2022-06-01 06:39:50|9232.98|9112.98|9232.43|9112.43|9233.06|9113.06|9232.43|9112.43|8
1654065600000|2022-06-01 06:40:00|9232.32|9112.32|9232.63|9112.63|9232.63|9112.63|9232.32|9112.32|7
1654065610000|2022-06-01 06:40:10|9232.61|9112.61|9233.26|9113.26|9233.26|9113.26|9232.3|9112.3|10
1654065620000|2022-06-01 06:40:20|9233.36|9113.36|9234.52|9114.52|9234.52|9114.52|9233.36|9113.36|8
1654065630000|2022-06-01 06:40:30|9234.39|9114.39|9236.13|9116.13|9236.14|9116.14|9234.39|9114.39|7
1654065640000|2022-06-01 06:40:40|9236.21|9116.21|9236.07|9116.07|9237.05|9117.05|9236.07|9116.07|9
1654065650000|2022-06-01 06:40:50|9236.05|9116.05|9236.4|9116.4|9236.46|9116.46|9236.05|9116.05|9
1654065660000|2022-06-01 06:41:00|9236.41|9116.41|9237.2|9117.2|9237.2|9117.2|9236.41|9116.41|6
1654065670000|2022-06-01 06:41:10|9238.06|9118.06|9240.05|9120.05|9240.05|9120.05|9238.06|9118.06|9
1654065680000|2022-06-01 06:41:20|9240.07|9120.07|9241.63|9121.63|9241.65|9121.65|9240.07|9120.07|10
1654065690000|2022-06-01 06:41:30|9241.62|9121.62|9242.97|9122.97|9242.97|9122.97|9241.62|9121.62|5
1654065700000|2022-06-01 06:41:40|9243.13|9123.13|9242.43|9122.43|9243.13|9123.13|9242.25|9122.25|9
1654065710000|2022-06-01 06:41:50|9242.33|9122.33|9241.91|9121.91|9242.33|9122.33|9241.91|9121.91|9
1654065720000|2022-06-01 06:42:00|9241.84|9121.84|9241.98|9121.98|9241.98|9121.98|9241.81|9121.81|6
1654065730000|2022-06-01 06:42:10|9242.02|9122.02|9240.05|9120.05|9242.04|9122.04|9240.05|9120.05|9
1654065740000|2022-06-01 06:42:20|9239.76|9119.76|9238.87|9118.87|9239.76|9119.76|9238.87|9118.87|7
1654065750000|2022-06-01 06:42:30|9238.76|9118.76|9238.38|9118.38|9238.86|9118.86|9238.38|9118.38|7
1654065760000|2022-06-01 06:42:40|9238.31|9118.31|9238.5|9118.5|9238.5|9118.5|9238.26|9118.26|10
1654065770000|2022-06-01 06:42:50|9238.75|9118.75|9239.37|9119.37|9239.37|9119.37|9238.75|9118.75|10
1654065780000|2022-06-01 06:43:00|9239.49|9119.49|9239.34|9119.34|9239.9|9119.9|9239.34|9119.34|8
1654065790000|2022-06-01 06:43:10|9239.28|9119.28|9239.08|9119.08|9239.28|9119.28|9238.89|9118.89|9
1654065800000|2022-06-01 06:43:20|9239.13|9119.13|9238.59|9118.59|9239.37|9119.37|9238.55|9118.55|8
1654065810000|2022-06-01 06:43:30|9238.63|9118.63|9238.33|9118.33|9238.63|9118.63|9238.17|9118.17|9
1654065820000|2022-06-01 06:43:40|9238.28|9118.28|9238.01|9118.01|9238.66|9118.66|9238.01|9118.01|10
1654065830000|2022-06-01 06:43:50|9237.93|9117.93|9237.22|9117.22|9237.93|9117.93|9237.22|9117.22|9
1654065840000|2022-06-01 06:44:00|9237.39|9117.39|9237.49|9117.49|9237.92|9117.92|9237.39|9117.39|9
1654065850000|2022-06-01 06:44:10|9236.55|9116.55|9236.94|9116.94|9236.96|9116.96|9236.55|9116.55|9
1654065860000|2022-06-01 06:44:20|9236.96|9116.96|9236.56|9116.56|9236.96|9116.96|9236.54|9116.54|10
1654065870000|2022-06-01 06:44:30|9236.28|9116.28|9235.83|9115.83|9236.31|9116.31|9235.83|9115.83|10
1654065880000|2022-06-01 06:44:40|9235.85|9115.85|9235.55|9115.55|9235.86|9115.86|9235.55|9115.55|7
1654065890000|2022-06-01 06:44:50|9235.5|9115.5|9235.12|9115.12|9235.5|9115.5|9235|9115|9
1654065900000|2022-06-01 06:45:00|9235.14|9115.14|9235.55|9115.55|9235.55|9115.55|9235.13|9115.13|9
1654065910000|2022-06-01 06:45:10|9235.57|9115.57|9236.27|9116.27|9236.5|9116.5|9235.57|9115.57|7
1654065920000|2022-06-01 06:45:20|9236.37|9116.37|9237.64|9117.64|9237.71|9117.71|9236.37|9116.37|7
1654065930000|2022-06-01 06:45:30|9237.62|9117.62|9235.9|9115.9|9237.62|9117.62|9235.9|9115.9|9
1654065940000|2022-06-01 06:45:40|9235.76|9115.76|9232.75|9112.75|9235.8|9115.8|9232.75|9112.75|10
1654065950000|2022-06-01 06:45:50|9232.78|9112.78|9231.74|9111.74|9232.9|9112.9|9231.74|9111.74|10
1654065960000|2022-06-01 06:46:00|9231.45|9111.45|9230.89|9110.89|9231.51|9111.51|9230.89|9110.89|9
1654065970000|2022-06-01 06:46:10|9230.72|9110.72|9229.65|9109.65|9230.77|9110.77|9229.65|9109.65|10
1654065980000|2022-06-01 06:46:20|9229.52|9109.52|9229.43|9109.43|9229.59|9109.59|9229.41|9109.41|8
1654065990000|2022-06-01 06:46:30|9229.32|9109.32|9228.81|9108.81|9229.42|9109.42|9228.81|9108.81|9
1654066000000|2022-06-01 06:46:40|9228.78|9108.78|9228.9|9108.9|9228.9|9108.9|9228.51|9108.51|7
1654066010000|2022-06-01 06:46:50|9228.98|9108.98|9230.14|9110.14|9230.14|9110.14|9228.98|9108.98|7
1654066020000|2022-06-01 06:47:00|9230.44|9110.44|9230.81|9110.81|9230.81|9110.81|9230.43|9110.43|8
1654066030000|2022-06-01 06:47:10|9230.91|9110.91|9230.2|9110.2|9230.91|9110.91|9230.19|9110.19|10
1654066040000|2022-06-01 06:47:20|9229.97|9109.97|9229.98|9109.98|9230.09|9110.09|9229.97|9109.97|6
1654066050000|2022-06-01 06:47:30|9229.96|9109.96|9229.76|9109.76|9230.06|9110.06|9229.76|9109.76|8
1654066060000|2022-06-01 06:47:40|9229.89|9109.89|9229.19|9109.19|9229.99|9109.99|9229.19|9109.19|9
1654066070000|2022-06-01 06:47:50|9229.18|9109.18|9228.79|9108.79|9229.24|9109.24|9228.79|9108.79|9
1654066080000|2022-06-01 06:48:00|9228.78|9108.78|9228.13|9108.13|9228.78|9108.78|9228.13|9108.13|9
1654066090000|2022-06-01 06:48:10|9228.08|9108.08|9228.03|9108.03|9228.24|9108.24|9228.03|9108.03|8
1654066100000|2022-06-01 06:48:20|9228.13|9108.13|9225.84|9105.84|9228.22|9108.22|9225.84|9105.84|10
1654066110000|2022-06-01 06:48:30|9225.71|9105.71|9226.63|9106.63|9226.67|9106.67|9225.6|9105.6|8
1654066120000|2022-06-01 06:48:40|9226.56|9106.56|9226.12|9106.12|9226.69|9106.69|9225.88|9105.88|9
1654066130000|2022-06-01 06:48:50|9226.15|9106.15|9226.07|9106.07|9226.19|9106.19|9225.95|9105.95|8
1654066140000|2022-06-01 06:49:00|9225.88|9105.88|9225.8|9105.8|9225.88|9105.88|9225.68|9105.68|9
1654066150000|2022-06-01 06:49:10|9226.05|9106.05|9227.9|9107.9|9227.9|9107.9|9226.05|9106.05|9
1654066160000|2022-06-01 06:49:20|9228.22|9108.22|9227.84|9107.84|9228.22|9108.22|9227.55|9107.55|10
1654066170000|2022-06-01 06:49:30|9228.16|9108.16|9227.55|9107.55|9228.2|9108.2|9227.55|9107.55|9
1654066180000|2022-06-01 06:49:40|9227.65|9107.65|9228.2|9108.2|9228.21|9108.21|9227.65|9107.65|8
1654066190000|2022-06-01 06:49:50|9228.08|9108.08|9231.78|9111.78|9231.78|9111.78|9228.08|9108.08|10
1654066200000|2022-06-01 06:50:00|9231.79|9111.79|9232.24|9112.24|9232.24|9112.24|9231.55|9111.55|10
1654066210000|2022-06-01 06:50:10|9232.35|9112.35|9233.15|9113.15|9233.15|9113.15|9232.35|9112.35|9
1654066220000|2022-06-01 06:50:20|9233.2|9113.2|9232.92|9112.92|9233.23|9113.23|9232.62|9112.62|9
1654066230000|2022-06-01 06:50:30|9233.02|9113.02|9233.33|9113.33|9233.37|9113.37|9232.95|9112.95|9
1654066240000|2022-06-01 06:50:40|9233.39|9113.39|9232.69|9112.69|9233.39|9113.39|9232.53|9112.53|9
1654066250000|2022-06-01 06:50:50|9232.57|9112.57|9232.48|9112.48|9232.57|9112.57|9232.48|9112.48|6
1654066260000|2022-06-01 06:51:00|9232.46|9112.46|9232.04|9112.04|9232.46|9112.46|9232.04|9112.04|8
1654066270000|2022-06-01 06:51:10|9231.97|9111.97|9232.19|9112.19|9232.19|9112.19|9231.95|9111.95|6
1654066280000|2022-06-01 06:51:20|9232.25|9112.25|9232.15|9112.15|9232.27|9112.27|9232.15|9112.15|6
1654066290000|2022-06-01 06:51:30|9232.12|9112.12|9231.3|9111.3|9232.12|9112.12|9231.3|9111.3|10
1654066300000|2022-06-01 06:51:40|9231.27|9111.27|9231.52|9111.52|9231.53|9111.53|9231.25|9111.25|10
1654066310000|2022-06-01 06:51:50|9231.53|9111.53|9232.15|9112.15|9232.4|9112.4|9231.52|9111.52|10
1654066320000|2022-06-01 06:52:00|9232.11|9112.11|9231.26|9111.26|9232.11|9112.11|9231.26|9111.26|6
1654066330000|2022-06-01 06:52:10|9231.2|9111.2|9231.13|9111.13|9231.2|9111.2|9231.07|9111.07|8
1654066340000|2022-06-01 06:52:20|9231.16|9111.16|9230.72|9110.72|9231.17|9111.17|9230.69|9110.69|7
1654066350000|2022-06-01 06:52:30|9230.74|9110.74|9230.43|9110.43|9230.82|9110.82|9230.43|9110.43|9
1654066360000|2022-06-01 06:52:40|9230.49|9110.49|9230.41|9110.41|9230.49|9110.49|9230.3|9110.3|7
1654066370000|2022-06-01 06:52:50|9230.48|9110.48|9230.35|9110.35|9230.52|9110.52|9230.35|9110.35|8
1654066380000|2022-06-01 06:53:00|9230.24|9110.24|9230.54|9110.54|9230.54|9110.54|9230.24|9110.24|6
1654066390000|2022-06-01 06:53:10|9230.48|9110.48|9230.19|9110.19|9230.48|9110.48|9230.16|9110.16|10
1654066400000|2022-06-01 06:53:20|9230.09|9110.09|9230.27|9110.27|9230.27|9110.27|9230.04|9110.04|8
1654066410000|2022-06-01 06:53:30|9230.26|9110.26|9229.67|9109.67|9230.26|9110.26|9229.67|9109.67|3
1654066420000|2022-06-01 06:53:40|9229.61|9109.61|9229.61|9109.61|9229.61|9109.61|9229.48|9109.48|4
1654066430000|2022-06-01 06:53:50|9229.45|9109.45|9229.66|9109.66|9229.66|9109.66|9229.25|9109.25|9
1654066440000|2022-06-01 06:54:00|9229.63|9109.63|9229.36|9109.36|9229.63|9109.63|9229.36|9109.36|6
1654066450000|2022-06-01 06:54:10|9229.53|9109.53|9229.51|9109.51|9230.22|9110.22|9229.51|9109.51|9
1654066460000|2022-06-01 06:54:20|9229.24|9109.24|9230.54|9110.54|9230.54|9110.54|9229.24|9109.24|8
1654066470000|2022-06-01 06:54:30|9230.64|9110.64|9230.78|9110.78|9230.98|9110.98|9230.64|9110.64|9
1654066480000|2022-06-01 06:54:40|9230.69|9110.69|9231.61|9111.61|9231.61|9111.61|9230.69|9110.69|9
1654066490000|2022-06-01 06:54:50|9231.72|9111.72|9232.46|9112.46|9232.46|9112.46|9231.72|9111.72|10
1654066500000|2022-06-01 06:55:00|9232.47|9112.47|9233.09|9113.09|9233.16|9113.16|9232.19|9112.19|10
1654066510000|2022-06-01 06:55:10|9233.17|9113.17|9232.77|9112.77|9233.17|9113.17|9232.77|9112.77|10
1654066520000|2022-06-01 06:55:20|9232.67|9112.67|9232.8|9112.8|9232.87|9112.87|9232.6|9112.6|9
1654066530000|2022-06-01 06:55:30|9232.78|9112.78|9232.7|9112.7|9232.79|9112.79|9232.61|9112.61|7
1654066540000|2022-06-01 06:55:40|9232.2|9112.2|9231.58|9111.58|9232.2|9112.2|9231.58|9111.58|8
1654066550000|2022-06-01 06:55:50|9231.23|9111.23|9230.56|9110.56|9231.23|9111.23|9230.56|9110.56|10
1654066560000|2022-06-01 06:56:00|9230.69|9110.69|9230.74|9110.74|9230.74|9110.74|9230.23|9110.23|9
1654066570000|2022-06-01 06:56:10|9230.65|9110.65|9230.78|9110.78|9231.19|9111.19|9230.65|9110.65|9
1654066580000|2022-06-01 06:56:20|9230.91|9110.91|9230.68|9110.68|9230.96|9110.96|9230.68|9110.68|9
1654066590000|2022-06-01 06:56:30|9230.66|9110.66|9230.53|9110.53|9230.79|9110.79|9230.53|9110.53|9
1654066600000|2022-06-01 06:56:40|9230.41|9110.41|9230.41|9110.41|9230.5|9110.5|9230.35|9110.35|7
1654066610000|2022-06-01 06:56:50|9230.43|9110.43|9230.18|9110.18|9230.43|9110.43|9230.16|9110.16|10
1654066620000|2022-06-01 06:57:00|9229.8|9109.8|9229.31|9109.31|9229.8|9109.8|9229.22|9109.22|10
1654066630000|2022-06-01 06:57:10|9228.92|9108.92|9230.89|9110.89|9231.04|9111.04|9228.92|9108.92|10
1654066640000|2022-06-01 06:57:20|9230.9|9110.9|9231.5|9111.5|9231.56|9111.56|9230.9|9110.9|7
1654066650000|2022-06-01 06:57:30|9231.52|9111.52|9232.12|9112.12|9232.24|9112.24|9231.52|9111.52|9
1654066660000|2022-06-01 06:57:40|9232.21|9112.21|9232.46|9112.46|9232.46|9112.46|9232.12|9112.12|8
1654066670000|2022-06-01 06:57:50|9232.49|9112.49|9232.17|9112.17|9232.49|9112.49|9232.07|9112.07|8
1654066680000|2022-06-01 06:58:00|9232.12|9112.12|9232.33|9112.33|9232.47|9112.47|9232.1|9112.1|10
1654066690000|2022-06-01 06:58:10|9232.31|9112.31|9231.92|9111.92|9232.42|9112.42|9231.92|9111.92|9
1654066700000|2022-06-01 06:58:20|9231.86|9111.86|9231.79|9111.79|9231.88|9111.88|9231.71|9111.71|8
1654066710000|2022-06-01 06:58:30|9231.71|9111.71|9231.23|9111.23|9231.71|9111.71|9231.15|9111.15|8
1654066720000|2022-06-01 06:58:40|9231.29|9111.29|9231.37|9111.37|9231.47|9111.47|9231.23|9111.23|10
1654066730000|2022-06-01 06:58:50|9231.2|9111.2|9230.84|9110.84|9231.26|9111.26|9230.84|9110.84|7
1654066740000|2022-06-01 06:59:00|9230.94|9110.94|9230.71|9110.71|9231.15|9111.15|9230.71|9110.71|10
1654066750000|2022-06-01 06:59:10|9230.8|9110.8|9230.76|9110.76|9230.89|9110.89|9230.76|9110.76|8
1654066760000|2022-06-01 06:59:20|9230.69|9110.69|9229.69|9109.69|9230.69|9110.69|9229.69|9109.69|10
1654066770000|2022-06-01 06:59:30|9229.64|9109.64|9228.88|9108.88|9229.65|9109.65|9228.88|9108.88|8
1654066780000|2022-06-01 06:59:40|9228.79|9108.79|9229.04|9109.04|9229.04|9109.04|9228.76|9108.76|9
1654066790000|2022-06-01 06:59:50|9229.09|9109.09|9229.09|9109.09|9229.12|9109.12|9228.9|9108.9|9
1654066800000|2022-06-01 07:00:00|9229.56|9109.56|9229.63|9109.63|9229.72|9109.72|9229.38|9109.38|9
1654066810000|2022-06-01 07:00:10|9229.54|9109.54|9230.62|9110.62|9230.62|9110.62|9229.47|9109.47|10
1654066820000|2022-06-01 07:00:20|9230.91|9110.91|9230.36|9110.36|9230.94|9110.94|9230.36|9110.36|10
1654066830000|2022-06-01 07:00:30|9230.33|9110.33|9231.59|9111.59|9231.59|9111.59|9230.33|9110.33|8
1654066840000|2022-06-01 07:00:40|9231.67|9111.67|9233.43|9113.43|9233.43|9113.43|9231.67|9111.67|10
1654066850000|2022-06-01 07:00:50|9233.64|9113.64|9234.38|9114.38|9234.41|9114.41|9233.64|9113.64|9
1654066860000|2022-06-01 07:01:00|9234.51|9114.51|9237.56|9117.56|9237.65|9117.65|9234.51|9114.51|10
1654066870000|2022-06-01 07:01:10|9237.68|9117.68|9236.59|9116.59|9237.72|9117.72|9236.5|9116.5|10
1654066880000|2022-06-01 07:01:20|9236.53|9116.53|9233.51|9113.51|9236.53|9116.53|9233.51|9113.51|10
1654066890000|2022-06-01 07:01:30|9233.05|9113.05|9228.25|9108.25|9233.05|9113.05|9228.25|9108.25|10
1654066900000|2022-06-01 07:01:40|9227.63|9107.63|9225.18|9105.18|9227.63|9107.63|9225.18|9105.18|10
1654066910000|2022-06-01 07:01:50|9225.01|9105.01|9220.58|9100.58|9225.01|9105.01|9220.45|9100.45|9
1654066920000|2022-06-01 07:02:00|9219.71|9099.71|9217.68|9097.68|9219.97|9099.97|9217.68|9097.68|8
1654066930000|2022-06-01 07:02:10|9217.33|9097.33|9216.06|9096.06|9217.33|9097.33|9216.06|9096.06|10
1654066940000|2022-06-01 07:02:20|9216.09|9096.09|9215.57|9095.57|9216.09|9096.09|9215.27|9095.27|10
1654066950000|2022-06-01 07:02:30|9215.51|9095.51|9216.17|9096.17|9216.22|9096.22|9215.5|9095.5|9
1654066960000|2022-06-01 07:02:40|9215.19|9095.19|9214.95|9094.95|9215.44|9095.44|9214.93|9094.93|10
1654066970000|2022-06-01 07:02:50|9215.09|9095.09|9217.16|9097.16|9217.16|9097.16|9215.09|9095.09|10
1654066980000|2022-06-01 07:03:00|9217.32|9097.32|9219.5|9099.5|9219.5|9099.5|9217.32|9097.32|10
1654066990000|2022-06-01 07:03:10|9219.48|9099.48|9219.93|9099.93|9219.94|9099.94|9219.33|9099.33|8
1654067000000|2022-06-01 07:03:20|9219.83|9099.83|9221.23|9101.23|9221.26|9101.26|9219.83|9099.83|10
1654067010000|2022-06-01 07:03:30|9221.43|9101.43|9223.72|9103.72|9223.72|9103.72|9221.43|9101.43|10
1654067020000|2022-06-01 07:03:40|9223.87|9103.87|9226.09|9106.09|9226.09|9106.09|9223.87|9103.87|10
1654067030000|2022-06-01 07:03:50|9227.01|9107.01|9230.43|9110.43|9230.43|9110.43|9227.01|9107.01|10
1654067040000|2022-06-01 07:04:00|9230.65|9110.65|9233.51|9113.51|9233.51|9113.51|9230.65|9110.65|10
1654067050000|2022-06-01 07:04:10|9234.13|9114.13|9240.59|9120.59|9240.59|9120.59|9234.13|9114.13|10
1654067060000|2022-06-01 07:04:20|9241.96|9121.96|9250.29|9130.29|9250.29|9130.29|9241.96|9121.96|10
1654067070000|2022-06-01 07:04:30|9250.7|9130.7|9250.47|9130.47|9250.73|9130.73|9250.14|9130.14|10
1654067080000|2022-06-01 07:04:40|9250.16|9130.16|9253.02|9133.02|9253.12|9133.12|9250.16|9130.16|9
1654067090000|2022-06-01 07:04:50|9252.55|9132.55|9251.33|9131.33|9252.55|9132.55|9251.33|9131.33|10
1654067100000|2022-06-01 07:05:00|9251.09|9131.09|9251.72|9131.72|9251.72|9131.72|9250.73|9130.73|9
1654067110000|2022-06-01 07:05:10|9251.82|9131.82|9251.91|9131.91|9252.05|9132.05|9251.81|9131.81|8
1654067120000|2022-06-01 07:05:20|9251.92|9131.92|9252.18|9132.18|9252.42|9132.42|9251.64|9131.64|10
1654067130000|2022-06-01 07:05:30|9251.96|9131.96|9249.46|9129.46|9252.06|9132.06|9249.46|9129.46|10
1654067140000|2022-06-01 07:05:40|9249.09|9129.09|9246.54|9126.54|9249.09|9129.09|9246.54|9126.54|10
1654067150000|2022-06-01 07:05:50|9246.21|9126.21|9244.11|9124.11|9246.21|9126.21|9244.11|9124.11|10
1654067160000|2022-06-01 07:06:00|9243.96|9123.96|9240.98|9120.98|9243.96|9123.96|9240.98|9120.98|9
1654067170000|2022-06-01 07:06:10|9240.43|9120.43|9235.33|9115.33|9240.43|9120.43|9235.33|9115.33|9
1654067180000|2022-06-01 07:06:20|9235.04|9115.04|9234.35|9114.35|9235.14|9115.14|9234.35|9114.35|10
1654067190000|2022-06-01 07:06:30|9234.42|9114.42|9231.47|9111.47|9234.42|9114.42|9231.47|9111.47|8
1654067200000|2022-06-01 07:06:40|9229.16|9109.16|9225.79|9105.79|9229.16|9109.16|9225.79|9105.79|10
1654067210000|2022-06-01 07:06:50|9226.02|9106.02|9223.74|9103.74|9226.02|9106.02|9223.74|9103.74|10
1654067220000|2022-06-01 07:07:00|9223.83|9103.83|9224.96|9104.96|9225.06|9105.06|9223.83|9103.83|9
1654067230000|2022-06-01 07:07:10|9225.35|9105.35|9225.28|9105.28|9226.2|9106.2|9225.28|9105.28|10
1654067240000|2022-06-01 07:07:20|9225.36|9105.36|9224.08|9104.08|9225.53|9105.53|9224.07|9104.07|10
1654067250000|2022-06-01 07:07:30|9223.58|9103.58|9224.33|9104.33|9224.6|9104.6|9223.58|9103.58|10
1654067260000|2022-06-01 07:07:40|9224.67|9104.67|9225.08|9105.08|9225.16|9105.16|9224.6|9104.6|10
1654067270000|2022-06-01 07:07:50|9224.61|9104.61|9223.67|9103.67|9224.8|9104.8|9223.67|9103.67|9
1654067280000|2022-06-01 07:08:00|9224.19|9104.19|9223.4|9103.4|9224.27|9104.27|9223.4|9103.4|9
1654067290000|2022-06-01 07:08:10|9223.23|9103.23|9225.26|9105.26|9225.73|9105.73|9223.23|9103.23|10
1654067300000|2022-06-01 07:08:20|9225.28|9105.28|9226.62|9106.62|9227.1|9107.1|9225.28|9105.28|10
1654067310000|2022-06-01 07:08:30|9226.71|9106.71|9226.25|9106.25|9227.11|9107.11|9226.1|9106.1|8
1654067320000|2022-06-01 07:08:40|9226.86|9106.86|9226.46|9106.46|9226.86|9106.86|9226.12|9106.12|10
1654067330000|2022-06-01 07:08:50|9226.03|9106.03|9224.61|9104.61|9226.27|9106.27|9224.61|9104.61|10
1654067340000|2022-06-01 07:09:00|9224.69|9104.69|9225.11|9105.11|9225.15|9105.15|9224.61|9104.61|10
1654067350000|2022-06-01 07:09:10|9225.6|9105.6|9225.62|9105.62|9226.08|9106.08|9225.39|9105.39|10
1654067360000|2022-06-01 07:09:20|9225.54|9105.54|9225.02|9105.02|9225.79|9105.79|9224.61|9104.61|10
1654067370000|2022-06-01 07:09:30|9223.27|9103.27|9220.51|9100.51|9223.45|9103.45|9220.51|9100.51|10
1654067380000|2022-06-01 07:09:40|9220.33|9100.33|9220.04|9100.04|9220.35|9100.35|9220.04|9100.04|10
1654067390000|2022-06-01 07:09:50|9219.96|9099.96|9220.07|9100.07|9220.13|9100.13|9219.89|9099.89|8
1654067400000|2022-06-01 07:10:00|9220.08|9100.08|9219.27|9099.27|9220.2|9100.2|9219.25|9099.25|10
1654067410000|2022-06-01 07:10:10|9219.28|9099.28|9220.17|9100.17|9220.17|9100.17|9219.22|9099.22|9
1654067420000|2022-06-01 07:10:20|9220.24|9100.24|9220.1|9100.1|9220.53|9100.53|9220.1|9100.1|9
1654067430000|2022-06-01 07:10:30|9220.15|9100.15|9219.95|9099.95|9220.37|9100.37|9219.95|9099.95|10
1654067440000|2022-06-01 07:10:40|9219.84|9099.84|9219.96|9099.96|9220.22|9100.22|9219.84|9099.84|10
1654067450000|2022-06-01 07:10:50|9219.95|9099.95|9219.86|9099.86|9219.99|9099.99|9219.54|9099.54|9
1654067460000|2022-06-01 07:11:00|9219.94|9099.94|9220.2|9100.2|9220.2|9100.2|9219.92|9099.92|10
1654067470000|2022-06-01 07:11:10|9220.41|9100.41|9221.05|9101.05|9221.34|9101.34|9220.41|9100.41|10
1654067480000|2022-06-01 07:11:20|9220.85|9100.85|9219.67|9099.67|9220.85|9100.85|9219.65|9099.65|10
1654067490000|2022-06-01 07:11:30|9219.92|9099.92|9219.03|9099.03|9219.92|9099.92|9218.79|9098.79|9
1654067500000|2022-06-01 07:11:40|9219.02|9099.02|9219.53|9099.53|9219.53|9099.53|9218.96|9098.96|8
1654067510000|2022-06-01 07:11:50|9219.78|9099.78|9220.25|9100.25|9220.3|9100.3|9219.78|9099.78|9
1654067520000|2022-06-01 07:12:00|9220.6|9100.6|9222.6|9102.6|9222.61|9102.61|9220.55|9100.55|9
1654067530000|2022-06-01 07:12:10|9222.75|9102.75|9226.82|9106.82|9226.92|9106.92|9222.75|9102.75|9
1654067540000|2022-06-01 07:12:20|9226.79|9106.79|9228.41|9108.41|9228.41|9108.41|9226.55|9106.55|10
1654067550000|2022-06-01 07:12:30|9228.56|9108.56|9229.82|9109.82|9229.82|9109.82|9228.56|9108.56|10
1654067560000|2022-06-01 07:12:40|9229.93|9109.93|9231.09|9111.09|9231.14|9111.14|9229.93|9109.93|9
1654067570000|2022-06-01 07:12:50|9230.94|9110.94|9229.73|9109.73|9230.94|9110.94|9229.73|9109.73|9
1654067580000|2022-06-01 07:13:00|9229.99|9109.99|9230.59|9110.59|9230.59|9110.59|9229.83|9109.83|8
1654067590000|2022-06-01 07:13:10|9230.73|9110.73|9231.58|9111.58|9231.58|9111.58|9230.73|9110.73|9
1654067600000|2022-06-01 07:13:20|9231.67|9111.67|9232.01|9112.01|9232.01|9112.01|9231.54|9111.54|9
1654067610000|2022-06-01 07:13:30|9232.07|9112.07|9233.24|9113.24|9233.45|9113.45|9232.07|9112.07|10
1654067620000|2022-06-01 07:13:40|9233.33|9113.33|9233.48|9113.48|9233.48|9113.48|9232.94|9112.94|9
1654067630000|2022-06-01 07:13:50|9233.34|9113.34|9234.85|9114.85|9234.85|9114.85|9233.34|9113.34|10
1654067640000|2022-06-01 07:14:00|9234.75|9114.75|9234.5|9114.5|9234.81|9114.81|9234.5|9114.5|10
1654067650000|2022-06-01 07:14:10|9234.36|9114.36|9233.76|9113.76|9234.36|9114.36|9233.76|9113.76|9
1654067660000|2022-06-01 07:14:20|9233.74|9113.74|9234.48|9114.48|9234.58|9114.58|9233.42|9113.42|10
1654067670000|2022-06-01 07:14:30|9234.83|9114.83|9235.69|9115.69|9235.69|9115.69|9234.83|9114.83|9
1654067680000|2022-06-01 07:14:40|9235.7|9115.7|9234.91|9114.91|9235.7|9115.7|9234.75|9114.75|9
1654067690000|2022-06-01 07:14:50|9234.93|9114.93|9234.33|9114.33|9234.93|9114.93|9234.33|9114.33|10
1654067700000|2022-06-01 07:15:00|9234.32|9114.32|9232.62|9112.62|9234.32|9114.32|9232.62|9112.62|9
1654067710000|2022-06-01 07:15:10|9232.54|9112.54|9230.03|9110.03|9232.54|9112.54|9229.83|9109.83|10
1654067720000|2022-06-01 07:15:20|9230.08|9110.08|9228.92|9108.92|9230.14|9110.14|9228.92|9108.92|9
1654067730000|2022-06-01 07:15:30|9228.7|9108.7|9228.66|9108.66|9228.78|9108.78|9228.46|9108.46|8
1654067740000|2022-06-01 07:15:40|9228.64|9108.64|9229.89|9109.89|9229.93|9109.93|9228.64|9108.64|9
1654067750000|2022-06-01 07:15:50|9229.99|9109.99|9230.97|9110.97|9230.97|9110.97|9229.99|9109.99|10
1654067760000|2022-06-01 07:16:00|9231.52|9111.52|9234.52|9114.52|9234.52|9114.52|9231.52|9111.52|10
1654067770000|2022-06-01 07:16:10|9234.54|9114.54|9234.61|9114.61|9234.71|9114.71|9234.26|9114.26|10
1654067780000|2022-06-01 07:16:20|9234.69|9114.69|9234.94|9114.94|9235.05|9115.05|9234.69|9114.69|8
1654067790000|2022-06-01 07:16:30|9234.95|9114.95|9234.83|9114.83|9235.1|9115.1|9234.69|9114.69|10
1654067800000|2022-06-01 07:16:40|9234.73|9114.73|9234.41|9114.41|9235.11|9115.11|9234.41|9114.41|9
1654067810000|2022-06-01 07:16:50|9234.48|9114.48|9233.36|9113.36|9234.48|9114.48|9233.36|9113.36|10
1654067820000|2022-06-01 07:17:00|9233.2|9113.2|9231.54|9111.54|9233.2|9113.2|9231.54|9111.54|9
1654067830000|2022-06-01 07:17:10|9231.25|9111.25|9229.63|9109.63|9231.25|9111.25|9229.63|9109.63|9
1654067840000|2022-06-01 07:17:20|9229.56|9109.56|9227.58|9107.58|9229.56|9109.56|9227.58|9107.58|9
1654067850000|2022-06-01 07:17:30|9227.54|9107.54|9226.07|9106.07|9227.54|9107.54|9226.07|9106.07|10
1654067860000|2022-06-01 07:17:40|9225.97|9105.97|9224.42|9104.42|9225.97|9105.97|9224.42|9104.42|10
1654067870000|2022-06-01 07:17:50|9224.39|9104.39|9221.06|9101.06|9224.39|9104.39|9221.06|9101.06|9
1654067880000|2022-06-01 07:18:00|9220.85|9100.85|9218.89|9098.89|9221.09|9101.09|9218.89|9098.89|9
1654067890000|2022-06-01 07:18:10|9218.91|9098.91|9216.96|9096.96|9218.91|9098.91|9216.96|9096.96|10
1654067900000|2022-06-01 07:18:20|9216.67|9096.67|9215.27|9095.27|9216.67|9096.67|9215.17|9095.17|10
1654067910000|2022-06-01 07:18:30|9215.38|9095.38|9215.19|9095.19|9215.42|9095.42|9215.08|9095.08|10
1654067920000|2022-06-01 07:18:40|9215.15|9095.15|9214.19|9094.19|9215.33|9095.33|9214.19|9094.19|8
1654067930000|2022-06-01 07:18:50|9214.3|9094.3|9214.44|9094.44|9214.71|9094.71|9214.3|9094.3|9
1654067940000|2022-06-01 07:19:00|9214.53|9094.53|9213.63|9093.63|9214.53|9094.53|9213.59|9093.59|10
1654067950000|2022-06-01 07:19:10|9213.68|9093.68|9214.27|9094.27|9214.32|9094.32|9213.62|9093.62|9
1654067960000|2022-06-01 07:19:20|9213.87|9093.87|9213.01|9093.01|9213.91|9093.91|9212.98|9092.98|10
1654067970000|2022-06-01 07:19:30|9213.12|9093.12|9213.48|9093.48|9213.48|9093.48|9213.11|9093.11|10
1654067980000|2022-06-01 07:19:40|9213.88|9093.88|9214|9094|9214.03|9094.03|9213.87|9093.87|9
1654067990000|2022-06-01 07:19:50|9214.03|9094.03|9213.26|9093.26|9214.03|9094.03|9213.25|9093.25|9
1654068000000|2022-06-01 07:20:00|9213.06|9093.06|9211.72|9091.72|9213.06|9093.06|9211.72|9091.72|10
1654068010000|2022-06-01 07:20:10|9211.71|9091.71|9211.56|9091.56|9211.92|9091.92|9211.56|9091.56|9
1654068020000|2022-06-01 07:20:20|9211.51|9091.51|9211.36|9091.36|9211.51|9091.51|9211.35|9091.35|9
1654068030000|2022-06-01 07:20:30|9211.32|9091.32|9211.46|9091.46|9211.58|9091.58|9211.32|9091.32|8
1654068040000|2022-06-01 07:20:40|9211.48|9091.48|9210.91|9090.91|9211.53|9091.53|9210.91|9090.91|9
1654068050000|2022-06-01 07:20:50|9210.81|9090.81|9210.43|9090.43|9210.86|9090.86|9210.43|9090.43|8
1654068060000|2022-06-01 07:21:00|9210.45|9090.45|9210.63|9090.63|9210.63|9090.63|9210.23|9090.23|9
1654068070000|2022-06-01 07:21:10|9210.77|9090.77|9211.27|9091.27|9211.27|9091.27|9210.77|9090.77|10
1654068080000|2022-06-01 07:21:20|9211.1|9091.1|9210.58|9090.58|9211.1|9091.1|9210.52|9090.52|10
1654068090000|2022-06-01 07:21:30|9210.54|9090.54|9209.58|9089.58|9210.54|9090.54|9209.58|9089.58|10
1654068100000|2022-06-01 07:21:40|9209.51|9089.51|9208.31|9088.31|9209.51|9089.51|9208.31|9088.31|10
1654068110000|2022-06-01 07:21:50|9208.32|9088.32|9208.64|9088.64|9208.72|9088.72|9208.19|9088.19|10
1654068120000|2022-06-01 07:22:00|9208.69|9088.69|9208.09|9088.09|9208.81|9088.81|9208.09|9088.09|9
1654068130000|2022-06-01 07:22:10|9208.08|9088.08|9206.46|9086.46|9208.08|9088.08|9206.42|9086.42|10
1654068140000|2022-06-01 07:22:20|9206.45|9086.45|9206.14|9086.14|9206.45|9086.45|9206.14|9086.14|10
1654068150000|2022-06-01 07:22:30|9206.15|9086.15|9206.12|9086.12|9206.17|9086.17|9206.07|9086.07|7
1654068160000|2022-06-01 07:22:40|9206.06|9086.06|9205.56|9085.56|9206.08|9086.08|9205.56|9085.56|8
1654068170000|2022-06-01 07:22:50|9205.54|9085.54|9205.29|9085.29|9205.54|9085.54|9204.91|9084.91|10
1654068180000|2022-06-01 07:23:00|9205.32|9085.32|9205.83|9085.83|9205.94|9085.94|9205.32|9085.32|10
1654068190000|2022-06-01 07:23:10|9205.9|9085.9|9205.78|9085.78|9205.95|9085.95|9205.7|9085.7|10
1654068200000|2022-06-01 07:23:20|9205.55|9085.55|9204.95|9084.95|9205.55|9085.55|9204.92|9084.92|10
1654068210000|2022-06-01 07:23:30|9205.01|9085.01|9205.43|9085.43|9205.43|9085.43|9204.99|9084.99|7
1654068220000|2022-06-01 07:23:40|9205.49|9085.49|9206.02|9086.02|9206.02|9086.02|9205.49|9085.49|8
1654068230000|2022-06-01 07:23:50|9205.96|9085.96|9206.82|9086.82|9206.84|9086.84|9205.96|9085.96|10
1654068240000|2022-06-01 07:24:00|9206.86|9086.86|9207.24|9087.24|9207.32|9087.32|9206.85|9086.85|10
1654068250000|2022-06-01 07:24:10|9207.39|9087.39|9207.64|9087.64|9207.97|9087.97|9207.39|9087.39|8
1654068260000|2022-06-01 07:24:20|9207.56|9087.56|9207.27|9087.27|9207.57|9087.57|9207.27|9087.27|8
1654068270000|2022-06-01 07:24:30|9207.4|9087.4|9207.26|9087.26|9207.4|9087.4|9207.24|9087.24|4
1654068280000|2022-06-01 07:24:40|9207.23|9087.23|9207.27|9087.27|9207.31|9087.31|9207.16|9087.16|5
1654068290000|2022-06-01 07:24:50|9207.16|9087.16|9207.43|9087.43|9207.43|9087.43|9207.06|9087.06|7
1654068300000|2022-06-01 07:25:00|9207.82|9087.82|9208.75|9088.75|9208.78|9088.78|9207.82|9087.82|9
1654068310000|2022-06-01 07:25:10|9208.61|9088.61|9209.27|9089.27|9209.27|9089.27|9208.03|9088.03|10
1654068320000|2022-06-01 07:25:20|9210.05|9090.05|9210.43|9090.43|9210.63|9090.63|9210.05|9090.05|9
1654068330000|2022-06-01 07:25:30|9210.66|9090.66|9211.64|9091.64|9211.66|9091.66|9210.55|9090.55|8
1654068340000|2022-06-01 07:25:40|9211.73|9091.73|9212.01|9092.01|9212.06|9092.06|9211.56|9091.56|8
1654068350000|2022-06-01 07:25:50|9211.98|9091.98|9212.58|9092.58|9212.58|9092.58|9211.91|9091.91|7
1654068360000|2022-06-01 07:26:00|9212.68|9092.68|9214.83|9094.83|9214.83|9094.83|9212.68|9092.68|9
1654068370000|2022-06-01 07:26:10|9214.87|9094.87|9216.93|9096.93|9216.93|9096.93|9214.87|9094.87|9
1654068380000|2022-06-01 07:26:20|9217.14|9097.14|9218.94|9098.94|9218.94|9098.94|9217.14|9097.14|10
1654068390000|2022-06-01 07:26:30|9219.11|9099.11|9218.89|9098.89|9219.34|9099.34|9218.89|9098.89|10
1654068400000|2022-06-01 07:26:40|9219.3|9099.3|9219.89|9099.89|9219.89|9099.89|9219.3|9099.3|8
1654068410000|2022-06-01 07:26:50|9219.97|9099.97|9219.93|9099.93|9220.27|9100.27|9219.9|9099.9|10
1654068420000|2022-06-01 07:27:00|9220.02|9100.02|9220.82|9100.82|9220.93|9100.93|9219.93|9099.93|10
1654068430000|2022-06-01 07:27:10|9220.8|9100.8|9221.96|9101.96|9221.96|9101.96|9220.8|9100.8|9
1654068440000|2022-06-01 07:27:20|9222.1|9102.1|9222.46|9102.46|9222.46|9102.46|9222.01|9102.01|9
1654068450000|2022-06-01 07:27:30|9222.47|9102.47|9222.67|9102.67|9222.67|9102.67|9222.17|9102.17|10
1654068460000|2022-06-01 07:27:40|9222.77|9102.77|9223.45|9103.45|9223.45|9103.45|9222.77|9102.77|10
1654068470000|2022-06-01 07:27:50|9223.63|9103.63|9223.94|9103.94|9224.02|9104.02|9223.63|9103.63|10
1654068480000|2022-06-01 07:28:00|9223.98|9103.98|9223.72|9103.72|9224.16|9104.16|9223.71|9103.71|8
1654068490000|2022-06-01 07:28:10|9223.68|9103.68|9223.8|9103.8|9223.88|9103.88|9223.67|9103.67|9
1654068500000|2022-06-01 07:28:20|9224.54|9104.54|9226.76|9106.76|9226.76|9106.76|9224.54|9104.54|9
1654068510000|2022-06-01 07:28:30|9228.1|9108.1|9228.83|9108.83|9228.9|9108.9|9228.1|9108.1|10
1654068520000|2022-06-01 07:28:40|9228.79|9108.79|9229.06|9109.06|9229.14|9109.14|9228.79|9108.79|6
1654068530000|2022-06-01 07:28:50|9228.86|9108.86|9228.57|9108.57|9228.86|9108.86|9228.57|9108.57|6
1654068540000|2022-06-01 07:29:00|9228.49|9108.49|9228.18|9108.18|9228.5|9108.5|9228.18|9108.18|8
1654068550000|2022-06-01 07:29:10|9228.09|9108.09|9228.23|9108.23|9228.23|9108.23|9227.67|9107.67|10
1654068560000|2022-06-01 07:29:20|9228.21|9108.21|9228.15|9108.15|9228.38|9108.38|9228.15|9108.15|9
1654068570000|2022-06-01 07:29:30|9228.16|9108.16|9226.88|9106.88|9228.16|9108.16|9226.85|9106.85|10
1654068580000|2022-06-01 07:29:40|9226.87|9106.87|9227.29|9107.29|9227.29|9107.29|9226.42|9106.42|10
1654068590000|2022-06-01 07:29:50|9227.43|9107.43|9227.5|9107.5|9227.65|9107.65|9227.43|9107.43|10
1654068600000|2022-06-01 07:30:00|9227.49|9107.49|9225.58|9105.58|9227.49|9107.49|9225.58|9105.58|9
1654068610000|2022-06-01 07:30:10|9225.37|9105.37|9223.92|9103.92|9225.39|9105.39|9223.85|9103.85|10
1654068620000|2022-06-01 07:30:20|9223.77|9103.77|9223.06|9103.06|9223.77|9103.77|9223.06|9103.06|10
1654068630000|2022-06-01 07:30:30|9223|9103|9222.13|9102.13|9223|9103|9222.13|9102.13|8
1654068640000|2022-06-01 07:30:40|9221.66|9101.66|9220.76|9100.76|9221.98|9101.98|9220.76|9100.76|9
1654068650000|2022-06-01 07:30:50|9220.75|9100.75|9220.75|9100.75|9220.76|9100.76|9220.65|9100.65|9
1654068660000|2022-06-01 07:31:00|9220.57|9100.57|9219.17|9099.17|9220.57|9100.57|9219.17|9099.17|8
1654068670000|2022-06-01 07:31:10|9219.25|9099.25|9218.87|9098.87|9219.25|9099.25|9218.81|9098.81|10
1654068680000|2022-06-01 07:31:20|9218.93|9098.93|9218.89|9098.89|9218.98|9098.98|9218.68|9098.68|10
1654068690000|2022-06-01 07:31:30|9218.94|9098.94|9217.74|9097.74|9218.94|9098.94|9217.62|9097.62|9
1654068700000|2022-06-01 07:31:40|9217.69|9097.69|9217.86|9097.86|9217.86|9097.86|9217.6|9097.6|10
1654068710000|2022-06-01 07:31:50|9217.89|9097.89|9218|9098|9218|9098|9217.87|9097.87|8
1654068720000|2022-06-01 07:32:00|9218.04|9098.04|9220.15|9100.15|9220.15|9100.15|9218.04|9098.04|9
1654068730000|2022-06-01 07:32:10|9220.61|9100.61|9224.25|9104.25|9224.25|9104.25|9220.61|9100.61|10
1654068740000|2022-06-01 07:32:20|9224.48|9104.48|9227.16|9107.16|9227.16|9107.16|9224.48|9104.48|10
1654068750000|2022-06-01 07:32:30|9227.25|9107.25|9228.42|9108.42|9228.53|9108.53|9227.25|9107.25|10
1654068760000|2022-06-01 07:32:40|9228.33|9108.33|9229.62|9109.62|9229.62|9109.62|9228.33|9108.33|9
1654068770000|2022-06-01 07:32:50|9229.78|9109.78|9231.37|9111.37|9231.37|9111.37|9229.78|9109.78|10
1654068780000|2022-06-01 07:33:00|9230.75|9110.75|9231.08|9111.08|9231.08|9111.08|9230.72|9110.72|7
1654068790000|2022-06-01 07:33:10|9231.31|9111.31|9231.67|9111.67|9232.15|9112.15|9230.95|9110.95|9
1654068800000|2022-06-01 07:33:20|9231.93|9111.93|9232.68|9112.68|9232.72|9112.72|9231.88|9111.88|10
1654068810000|2022-06-01 07:33:30|9233.02|9113.02|9233.85|9113.85|9234.03|9114.03|9233.02|9113.02|10
1654068820000|2022-06-01 07:33:40|9233.81|9113.81|9233.66|9113.66|9233.94|9113.94|9233.64|9113.64|8
1654068830000|2022-06-01 07:33:50|9233.68|9113.68|9232.5|9112.5|9233.86|9113.86|9232.5|9112.5|10
1654068840000|2022-06-01 07:34:00|9232.54|9112.54|9232.83|9112.83|9232.83|9112.83|9232.38|9112.38|10
1654068850000|2022-06-01 07:34:10|9233.01|9113.01|9233.82|9113.82|9233.9|9113.9|9233.01|9113.01|10
1654068860000|2022-06-01 07:34:20|9233.9|9113.9|9235.08|9115.08|9235.08|9115.08|9233.88|9113.88|9
1654068870000|2022-06-01 07:34:30|9235.09|9115.09|9234.54|9114.54|9235.09|9115.09|9234.54|9114.54|6
1654068880000|2022-06-01 07:34:40|9234.48|9114.48|9234.33|9114.33|9234.6|9114.6|9234.33|9114.33|7
1654068890000|2022-06-01 07:34:50|9234.79|9114.79|9235.81|9115.81|9235.81|9115.81|9234.79|9114.79|8
1654068900000|2022-06-01 07:35:00|9235.84|9115.84|9238.83|9118.83|9238.83|9118.83|9235.84|9115.84|9
1654068910000|2022-06-01 07:35:10|9238.75|9118.75|9236.56|9116.56|9238.75|9118.75|9236.56|9116.56|10
1654068920000|2022-06-01 07:35:20|9236.52|9116.52|9236.85|9116.85|9236.93|9116.93|9236.51|9116.51|10
1654068930000|2022-06-01 07:35:30|9236.81|9116.81|9237.66|9117.66|9237.66|9117.66|9236.78|9116.78|9
1654068940000|2022-06-01 07:35:40|9237.52|9117.52|9238.48|9118.48|9238.56|9118.56|9237.52|9117.52|10
1654068950000|2022-06-01 07:35:50|9238.66|9118.66|9241.34|9121.34|9241.34|9121.34|9238.66|9118.66|9
1654068960000|2022-06-01 07:36:00|9241.47|9121.47|9245.06|9125.06|9245.06|9125.06|9241.47|9121.47|10
1654068970000|2022-06-01 07:36:10|9245.27|9125.27|9248.18|9128.18|9248.18|9128.18|9245.24|9125.24|9
1654068980000|2022-06-01 07:36:20|9248.75|9128.75|9252.04|9132.04|9252.04|9132.04|9248.75|9128.75|10
1654068990000|2022-06-01 07:36:30|9251.97|9131.97|9252.09|9132.09|9252.48|9132.48|9251.97|9131.97|9
1654069000000|2022-06-01 07:36:40|9251.89|9131.89|9250.24|9130.24|9251.89|9131.89|9250.24|9130.24|10
1654069010000|2022-06-01 07:36:50|9250.13|9130.13|9249.99|9129.99|9250.13|9130.13|9249.83|9129.83|10
1654069020000|2022-06-01 07:37:00|9250.2|9130.2|9252.17|9132.17|9252.33|9132.33|9250.2|9130.2|10
1654069030000|2022-06-01 07:37:10|9252.27|9132.27|9251.41|9131.41|9252.27|9132.27|9251.41|9131.41|9
1654069040000|2022-06-01 07:37:20|9251.53|9131.53|9251.96|9131.96|9252.03|9132.03|9251.53|9131.53|9
1654069050000|2022-06-01 07:37:30|9252.05|9132.05|9251.98|9131.98|9252.05|9132.05|9251.54|9131.54|10
1654069060000|2022-06-01 07:37:40|9251.88|9131.88|9251.36|9131.36|9251.88|9131.88|9251.36|9131.36|7
1654069070000|2022-06-01 07:37:50|9251.15|9131.15|9250.62|9130.62|9251.15|9131.15|9250.6|9130.6|9
1654069080000|2022-06-01 07:38:00|9251.01|9131.01|9251.16|9131.16|9251.25|9131.25|9251.01|9131.01|7
1654069090000|2022-06-01 07:38:10|9251.11|9131.11|9250.85|9130.85|9251.11|9131.11|9250.77|9130.77|10
1654069100000|2022-06-01 07:38:20|9250.65|9130.65|9249.88|9129.88|9250.65|9130.65|9249.88|9129.88|8
1654069110000|2022-06-01 07:38:30|9249.76|9129.76|9249.44|9129.44|9249.82|9129.82|9249.35|9129.35|8
1654069120000|2022-06-01 07:38:40|9249.51|9129.51|9249.38|9129.38|9249.51|9129.51|9249.25|9129.25|7
1654069130000|2022-06-01 07:38:50|9249.26|9129.26|9248.66|9128.66|9249.26|9129.26|9248.66|9128.66|9
1654069140000|2022-06-01 07:39:00|9248.67|9128.67|9250.03|9130.03|9250.03|9130.03|9248.6|9128.6|8
1654069150000|2022-06-01 07:39:10|9250.51|9130.51|9250.5|9130.5|9250.62|9130.62|9250.44|9130.44|6
1654069160000|2022-06-01 07:39:20|9250.63|9130.63|9250.18|9130.18|9250.83|9130.83|9250.18|9130.18|10
1654069170000|2022-06-01 07:39:30|9249.65|9129.65|9249.72|9129.72|9249.72|9129.72|9249.55|9129.55|8
1654069180000|2022-06-01 07:39:40|9249.7|9129.7|9248.8|9128.8|9249.82|9129.82|9248.8|9128.8|10
1654069190000|2022-06-01 07:39:50|9248.81|9128.81|9248.01|9128.01|9248.81|9128.81|9247.95|9127.95|9
1654069200000|2022-06-01 07:40:00|9247.82|9127.82|9246.96|9126.96|9247.9|9127.9|9246.9|9126.9|10
1654069210000|2022-06-01 07:40:10|9246.27|9126.27|9247.46|9127.46|9247.46|9127.46|9246.1|9126.1|10
1654069220000|2022-06-01 07:40:20|9247.7|9127.7|9248.33|9128.33|9248.33|9128.33|9247.7|9127.7|6
1654069230000|2022-06-01 07:40:30|9248.3|9128.3|9248.24|9128.24|9248.32|9128.32|9248.09|9128.09|9
1654069240000|2022-06-01 07:40:40|9248.25|9128.25|9247.86|9127.86|9248.25|9128.25|9247.76|9127.76|10
1654069250000|2022-06-01 07:40:50|9247.8|9127.8|9247.77|9127.77|9248.01|9128.01|9247.75|9127.75|10
1654069260000|2022-06-01 07:41:00|9247.49|9127.49|9246.1|9126.1|9247.49|9127.49|9246.08|9126.08|10
1654069270000|2022-06-01 07:41:10|9245.79|9125.79|9243.95|9123.95|9245.79|9125.79|9243.95|9123.95|8
1654069280000|2022-06-01 07:41:20|9243.72|9123.72|9241.54|9121.54|9243.72|9123.72|9241.54|9121.54|9
1654069290000|2022-06-01 07:41:30|9241.37|9121.37|9238.34|9118.34|9241.37|9121.37|9238.34|9118.34|8
1654069300000|2022-06-01 07:41:40|9238.19|9118.19|9232.88|9112.88|9238.19|9118.19|9232.88|9112.88|10
1654069310000|2022-06-01 07:41:50|9232.62|9112.62|9230.53|9110.53|9232.62|9112.62|9230.53|9110.53|10
1654069320000|2022-06-01 07:42:00|9230.1|9110.1|9229.95|9109.95|9230.1|9110.1|9229.67|9109.67|7
1654069330000|2022-06-01 07:42:10|9229.79|9109.79|9228.32|9108.32|9229.79|9109.79|9228.32|9108.32|9
1654069340000|2022-06-01 07:42:20|9228.29|9108.29|9223.7|9103.7|9228.29|9108.29|9223.7|9103.7|10
1654069350000|2022-06-01 07:42:30|9223.67|9103.67|9220.65|9100.65|9223.67|9103.67|9220.65|9100.65|9
1654069360000|2022-06-01 07:42:40|9220.67|9100.67|9216.21|9096.21|9220.67|9100.67|9216.21|9096.21|9
1654069370000|2022-06-01 07:42:50|9216.16|9096.16|9214.82|9094.82|9216.16|9096.16|9214.59|9094.59|10
1654069380000|2022-06-01 07:43:00|9214.42|9094.42|9214.09|9094.09|9214.57|9094.57|9214.09|9094.09|9
1654069390000|2022-06-01 07:43:10|9214.14|9094.14|9213.87|9093.87|9214.22|9094.22|9213.77|9093.77|9
1654069400000|2022-06-01 07:43:20|9214.08|9094.08|9214.03|9094.03|9214.48|9094.48|9214.03|9094.03|10
1654069410000|2022-06-01 07:43:30|9214.41|9094.41|9214.14|9094.14|9214.64|9094.64|9214.05|9094.05|9
1654069420000|2022-06-01 07:43:40|9214.16|9094.16|9213.53|9093.53|9214.23|9094.23|9213.32|9093.32|10
1654069430000|2022-06-01 07:43:50|9213.36|9093.36|9211.75|9091.75|9213.36|9093.36|9211.75|9091.75|8
1654069440000|2022-06-01 07:44:00|9211.57|9091.57|9210.46|9090.46|9211.57|9091.57|9210.46|9090.46|8
1654069450000|2022-06-01 07:44:10|9209.99|9089.99|9208.91|9088.91|9210.02|9090.02|9208.91|9088.91|10
1654069460000|2022-06-01 07:44:20|9208.57|9088.57|9207.37|9087.37|9208.58|9088.58|9207.37|9087.37|10
1654069470000|2022-06-01 07:44:30|9207.14|9087.14|9205.12|9085.12|9207.35|9087.35|9205.12|9085.12|10
1654069480000|2022-06-01 07:44:40|9205.13|9085.13|9202.26|9082.26|9205.13|9085.13|9202.26|9082.26|10
1654069490000|2022-06-01 07:44:50|9201.93|9081.93|9202.05|9082.05|9202.36|9082.36|9201.86|9081.86|10
1654069500000|2022-06-01 07:45:00|9202.43|9082.43|9202.02|9082.02|9202.71|9082.71|9201.83|9081.83|10
1654069510000|2022-06-01 07:45:10|9202.3|9082.3|9201.14|9081.14|9202.46|9082.46|9201.14|9081.14|10
1654069520000|2022-06-01 07:45:20|9201.07|9081.07|9199.89|9079.89|9201.27|9081.27|9199.89|9079.89|9
1654069530000|2022-06-01 07:45:30|9199.5|9079.5|9199.07|9079.07|9199.5|9079.5|9198.93|9078.93|10
1654069540000|2022-06-01 07:45:40|9198.99|9078.99|9199|9079|9199.18|9079.18|9198.99|9078.99|10
1654069550000|2022-06-01 07:45:50|9199.1|9079.1|9199.28|9079.28|9199.36|9079.36|9199.1|9079.1|9
1654069560000|2022-06-01 07:46:00|9199.14|9079.14|9199.72|9079.72|9199.72|9079.72|9198.94|9078.94|9
1654069570000|2022-06-01 07:46:10|9199.77|9079.77|9199.57|9079.57|9199.89|9079.89|9199.55|9079.55|8
1654069580000|2022-06-01 07:46:20|9199.58|9079.58|9199.61|9079.61|9199.63|9079.63|9199.22|9079.22|10
1654069590000|2022-06-01 07:46:30|9199.67|9079.67|9201.26|9081.26|9201.26|9081.26|9199.67|9079.67|10
1654069600000|2022-06-01 07:46:40|9201.52|9081.52|9202.81|9082.81|9202.81|9082.81|9201.52|9081.52|10
1654069610000|2022-06-01 07:46:50|9202.92|9082.92|9203.14|9083.14|9203.78|9083.78|9202.92|9082.92|10
1654069620000|2022-06-01 07:47:00|9203.38|9083.38|9203.41|9083.41|9203.54|9083.54|9203.38|9083.38|9
1654069630000|2022-06-01 07:47:10|9203.27|9083.27|9202.92|9082.92|9203.36|9083.36|9202.8|9082.8|9
1654069640000|2022-06-01 07:47:20|9202.8|9082.8|9201.82|9081.82|9202.8|9082.8|9201.82|9081.82|9
1654069650000|2022-06-01 07:47:30|9201.84|9081.84|9201.93|9081.93|9202.13|9082.13|9201.77|9081.77|9
1654069660000|2022-06-01 07:47:40|9201.85|9081.85|9202.16|9082.16|9202.24|9082.24|9201.85|9081.85|9
1654069670000|2022-06-01 07:47:50|9202.02|9082.02|9202.15|9082.15|9202.32|9082.32|9202.02|9082.02|7
1654069680000|2022-06-01 07:48:00|9202.25|9082.25|9202.26|9082.26|9202.43|9082.43|9202.14|9082.14|10
1654069690000|2022-06-01 07:48:10|9202.33|9082.33|9203.03|9083.03|9203.03|9083.03|9202.33|9082.33|10
1654069700000|2022-06-01 07:48:20|9203.04|9083.04|9203.6|9083.6|9203.6|9083.6|9202.74|9082.74|10
1654069710000|2022-06-01 07:48:30|9203.76|9083.76|9204.68|9084.68|9204.68|9084.68|9203.76|9083.76|10
1654069720000|2022-06-01 07:48:40|9204.71|9084.71|9205.15|9085.15|9205.15|9085.15|9204.5|9084.5|10
1654069730000|2022-06-01 07:48:50|9205.12|9085.12|9209.29|9089.29|9209.29|9089.29|9204.84|9084.84|10
1654069740000|2022-06-01 07:49:00|9209.41|9089.41|9212.15|9092.15|9212.15|9092.15|9209.41|9089.41|9
1654069750000|2022-06-01 07:49:10|9212.06|9092.06|9210.95|9090.95|9212.06|9092.06|9210.95|9090.95|10
1654069760000|2022-06-01 07:49:20|9210.76|9090.76|9210.99|9090.99|9211.29|9091.29|9210.76|9090.76|10
1654069770000|2022-06-01 07:49:30|9211|9091|9211.19|9091.19|9211.19|9091.19|9211|9091|10
1654069780000|2022-06-01 07:49:40|9211.23|9091.23|9211.02|9091.02|9211.23|9091.23|9211|9091|8
1654069790000|2022-06-01 07:49:50|9211.04|9091.04|9211.44|9091.44|9211.44|9091.44|9211.03|9091.03|9
1654069800000|2022-06-01 07:50:00|9211.55|9091.55|9212.21|9092.21|9212.21|9092.21|9211.55|9091.55|9
1654069810000|2022-06-01 07:50:10|9212.26|9092.26|9211.89|9091.89|9212.28|9092.28|9211.66|9091.66|10
1654069820000|2022-06-01 07:50:20|9211.95|9091.95|9211.79|9091.79|9211.95|9091.95|9211.73|9091.73|6
1654069830000|2022-06-01 07:50:30|9212.28|9092.28|9212.75|9092.75|9212.75|9092.75|9212.28|9092.28|7
1654069840000|2022-06-01 07:50:40|9212.79|9092.79|9213.52|9093.52|9213.52|9093.52|9212.79|9092.79|10
1654069850000|2022-06-01 07:50:50|9213.55|9093.55|9214.34|9094.34|9214.34|9094.34|9213.55|9093.55|10
1654069860000|2022-06-01 07:51:00|9214.39|9094.39|9213.93|9093.93|9214.45|9094.45|9213.9|9093.9|9
1654069870000|2022-06-01 07:51:10|9214.03|9094.03|9215.18|9095.18|9215.18|9095.18|9214.03|9094.03|10
1654069880000|2022-06-01 07:51:20|9215.17|9095.17|9215.53|9095.53|9215.53|9095.53|9215.17|9095.17|8
1654069890000|2022-06-01 07:51:30|9215.42|9095.42|9215.04|9095.04|9215.42|9095.42|9215.04|9095.04|8
1654069900000|2022-06-01 07:51:40|9215.1|9095.1|9215.79|9095.79|9215.79|9095.79|9215.1|9095.1|8
1654069910000|2022-06-01 07:51:50|9216.17|9096.17|9217.65|9097.65|9217.65|9097.65|9216.17|9096.17|10
1654069920000|2022-06-01 07:52:00|9217.72|9097.72|9217.52|9097.52|9217.86|9097.86|9217.05|9097.05|10
1654069930000|2022-06-01 07:52:10|9216.82|9096.82|9216.8|9096.8|9217.06|9097.06|9216.67|9096.67|7
1654069940000|2022-06-01 07:52:20|9216.87|9096.87|9216.42|9096.42|9216.87|9096.87|9216.42|9096.42|10
1654069950000|2022-06-01 07:52:30|9216.41|9096.41|9215.39|9095.39|9216.41|9096.41|9215.38|9095.38|9
1654069960000|2022-06-01 07:52:40|9215.2|9095.2|9215.15|9095.15|9215.42|9095.42|9214.79|9094.79|8
1654069970000|2022-06-01 07:52:50|9215.29|9095.29|9216.26|9096.26|9216.26|9096.26|9215.29|9095.29|8
1654069980000|2022-06-01 07:53:00|9216.73|9096.73|9217.88|9097.88|9218.14|9098.14|9216.73|9096.73|10
1654069990000|2022-06-01 07:53:10|9217.8|9097.8|9217.8|9097.8|9217.82|9097.82|9217.67|9097.67|7
1654070000000|2022-06-01 07:53:20|9216.74|9096.74|9214.52|9094.52|9216.74|9096.74|9214.52|9094.52|9
1654070010000|2022-06-01 07:53:30|9214.5|9094.5|9213.54|9093.54|9214.5|9094.5|9213.54|9093.54|9
1654070020000|2022-06-01 07:53:40|9213.48|9093.48|9213.09|9093.09|9213.62|9093.62|9213.09|9093.09|8
1654070030000|2022-06-01 07:53:50|9213.08|9093.08|9212.32|9092.32|9213.08|9093.08|9212.32|9092.32|8
1654070040000|2022-06-01 07:54:00|9212.26|9092.26|9210.52|9090.52|9212.26|9092.26|9210.52|9090.52|8
1654070050000|2022-06-01 07:54:10|9210.77|9090.77|9209.51|9089.51|9210.77|9090.77|9209.51|9089.51|8
1654070060000|2022-06-01 07:54:20|9209.58|9089.58|9208.33|9088.33|9209.89|9089.89|9208.33|9088.33|10
1654070070000|2022-06-01 07:54:30|9207.83|9087.83|9208.53|9088.53|9208.53|9088.53|9207.83|9087.83|9
1654070080000|2022-06-01 07:54:40|9209.03|9089.03|9210.61|9090.61|9210.61|9090.61|9209.03|9089.03|10
1654070090000|2022-06-01 07:54:50|9210.53|9090.53|9210.69|9090.69|9210.75|9090.75|9210.53|9090.53|9
1654070100000|2022-06-01 07:55:00|9210.61|9090.61|9210.94|9090.94|9210.94|9090.94|9210.61|9090.61|10
1654070110000|2022-06-01 07:55:10|9211.03|9091.03|9210.66|9090.66|9211.28|9091.28|9210.66|9090.66|8
1654070120000|2022-06-01 07:55:20|9209.76|9089.76|9207|9087|9209.76|9089.76|9207|9087|10
1654070130000|2022-06-01 07:55:30|9206.56|9086.56|9208.63|9088.63|9208.63|9088.63|9206.56|9086.56|9
1654070140000|2022-06-01 07:55:40|9208.67|9088.67|9208.7|9088.7|9209.08|9089.08|9208.67|9088.67|9
1654070150000|2022-06-01 07:55:50|9208.68|9088.68|9208.08|9088.08|9208.72|9088.72|9208.08|9088.08|8
1654070160000|2022-06-01 07:56:00|9207.56|9087.56|9207.76|9087.76|9207.76|9087.76|9207.48|9087.48|10
1654070170000|2022-06-01 07:56:10|9208.04|9088.04|9206.68|9086.68|9208.37|9088.37|9206.68|9086.68|10
1654070180000|2022-06-01 07:56:20|9206.4|9086.4|9204.19|9084.19|9206.4|9086.4|9204.19|9084.19|10
1654070190000|2022-06-01 07:56:30|9204|9084|9203.93|9083.93|9204|9084|9203.87|9083.87|7
1654070200000|2022-06-01 07:56:40|9203.66|9083.66|9202.41|9082.41|9203.83|9083.83|9202.41|9082.41|10
1654070210000|2022-06-01 07:56:50|9202.42|9082.42|9199.3|9079.3|9202.46|9082.46|9199.3|9079.3|10
1654070220000|2022-06-01 07:57:00|9199.28|9079.28|9196.25|9076.25|9199.28|9079.28|9196.25|9076.25|9
1654070230000|2022-06-01 07:57:10|9196.05|9076.05|9194.37|9074.37|9196.05|9076.05|9194.37|9074.37|9
1654070240000|2022-06-01 07:57:20|9194.03|9074.03|9193.3|9073.3|9194.03|9074.03|9193.3|9073.3|9
1654070250000|2022-06-01 07:57:30|9193.16|9073.16|9191.57|9071.57|9193.16|9073.16|9191.57|9071.57|10
1654070260000|2022-06-01 07:57:40|9191.46|9071.46|9190.11|9070.11|9191.46|9071.46|9189.71|9069.71|10
1654070270000|2022-06-01 07:57:50|9190.68|9070.68|9190.39|9070.39|9191.18|9071.18|9190.3|9070.3|10
1654070280000|2022-06-01 07:58:00|9190.37|9070.37|9191.51|9071.51|9191.51|9071.51|9190.37|9070.37|9
1654070290000|2022-06-01 07:58:10|9191.41|9071.41|9190.82|9070.82|9191.44|9071.44|9190.74|9070.74|8
1654070300000|2022-06-01 07:58:20|9190.86|9070.86|9189.63|9069.63|9190.97|9070.97|9189.59|9069.59|10
1654070310000|2022-06-01 07:58:30|9189.49|9069.49|9188.57|9068.57|9189.51|9069.51|9188.57|9068.57|10
1654070320000|2022-06-01 07:58:40|9188.8|9068.8|9188.85|9068.85|9188.92|9068.92|9188.66|9068.66|8
1654070330000|2022-06-01 07:58:50|9188.87|9068.87|9188.91|9068.91|9188.97|9068.97|9188.63|9068.63|10
1654070340000|2022-06-01 07:59:00|9188.76|9068.76|9188.77|9068.77|9188.84|9068.84|9188.76|9068.76|7
1654070350000|2022-06-01 07:59:10|9188.88|9068.88|9187.89|9067.89|9188.97|9068.97|9187.75|9067.75|9
1654070360000|2022-06-01 07:59:20|9187.96|9067.96|9187.97|9067.97|9188.12|9068.12|9187.96|9067.96|10
1654070370000|2022-06-01 07:59:30|9188|9068|9188.58|9068.58|9188.58|9068.58|9188|9068|9
1654070380000|2022-06-01 07:59:40|9188.43|9068.43|9188.53|9068.53|9188.58|9068.58|9188.37|9068.37|7
1654070390000|2022-06-01 07:59:50|9188.69|9068.69|9189.51|9069.51|9189.51|9069.51|9188.65|9068.65|9
1654070400000|2022-06-01 08:00:00|9190.03|9070.03|9191.27|9071.27|9191.27|9071.27|9190.03|9070.03|10
1654070410000|2022-06-01 08:00:10|9191.14|9071.14|9191.45|9071.45|9191.6|9071.6|9191.1|9071.1|10
1654070420000|2022-06-01 08:00:20|9191.36|9071.36|9190.87|9070.87|9191.55|9071.55|9190.84|9070.84|9
1654070430000|2022-06-01 08:00:30|9190.75|9070.75|9190.82|9070.82|9190.82|9070.82|9190.4|9070.4|10
1654070440000|2022-06-01 08:00:40|9190.67|9070.67|9191|9071|9191|9071|9190.65|9070.65|8
1654070450000|2022-06-01 08:00:50|9190.98|9070.98|9190.69|9070.69|9191.08|9071.08|9190.64|9070.64|10
1654070460000|2022-06-01 08:01:00|9190.21|9070.21|9190.27|9070.27|9190.38|9070.38|9190.15|9070.15|9
1654070470000|2022-06-01 08:01:10|9190.55|9070.55|9193.19|9073.19|9193.19|9073.19|9190.55|9070.55|10
1654070480000|2022-06-01 08:01:20|9193.24|9073.24|9194.97|9074.97|9194.97|9074.97|9193.24|9073.24|10
1654070490000|2022-06-01 08:01:30|9195.13|9075.13|9193.66|9073.66|9195.13|9075.13|9193.66|9073.66|9
1654070500000|2022-06-01 08:01:40|9193.54|9073.54|9192.96|9072.96|9193.54|9073.54|9192.91|9072.91|9
1654070510000|2022-06-01 08:01:50|9193.03|9073.03|9192.82|9072.82|9193.39|9073.39|9192.82|9072.82|10
1654070520000|2022-06-01 08:02:00|9192.64|9072.64|9194.09|9074.09|9194.09|9074.09|9192.64|9072.64|9
1654070530000|2022-06-01 08:02:10|9194.08|9074.08|9195.99|9075.99|9195.99|9075.99|9194.08|9074.08|10
1654070540000|2022-06-01 08:02:20|9196.15|9076.15|9197.08|9077.08|9197.08|9077.08|9196.15|9076.15|9
1654070550000|2022-06-01 08:02:30|9197.31|9077.31|9198.94|9078.94|9199.04|9079.04|9197.31|9077.31|9
1654070560000|2022-06-01 08:02:40|9198.82|9078.82|9198.12|9078.12|9198.82|9078.82|9198.12|9078.12|9
1654070570000|2022-06-01 08:02:50|9197.63|9077.63|9196.7|9076.7|9198.09|9078.09|9196.7|9076.7|10
1654070580000|2022-06-01 08:03:00|9196.58|9076.58|9196.52|9076.52|9196.58|9076.58|9196.46|9076.46|8
1654070590000|2022-06-01 08:03:10|9196.5|9076.5|9195.79|9075.79|9196.5|9076.5|9195.79|9075.79|5
1654070600000|2022-06-01 08:03:20|9195.88|9075.88|9196.49|9076.49|9196.64|9076.64|9195.88|9075.88|10
1654070610000|2022-06-01 08:03:30|9196.51|9076.51|9195.79|9075.79|9196.83|9076.83|9195.67|9075.67|10
1654070620000|2022-06-01 08:03:40|9195.88|9075.88|9195.94|9075.94|9196.14|9076.14|9195.88|9075.88|9
1654070630000|2022-06-01 08:03:50|9196.07|9076.07|9196.68|9076.68|9196.86|9076.86|9196.06|9076.06|9
1654070640000|2022-06-01 08:04:00|9196.71|9076.71|9197.35|9077.35|9197.42|9077.42|9196.71|9076.71|9
1654070650000|2022-06-01 08:04:10|9196.73|9076.73|9198.93|9078.93|9198.93|9078.93|9196.67|9076.67|10
1654070660000|2022-06-01 08:04:20|9199.04|9079.04|9200.19|9080.19|9200.19|9080.19|9199.04|9079.04|9
1654070670000|2022-06-01 08:04:30|9200.2|9080.2|9199.65|9079.65|9200.38|9080.38|9199.63|9079.63|10
1654070680000|2022-06-01 08:04:40|9199.57|9079.57|9199.45|9079.45|9199.98|9079.98|9199.44|9079.44|9
1654070690000|2022-06-01 08:04:50|9199.48|9079.48|9199.32|9079.32|9199.55|9079.55|9199.01|9079.01|10
1654070700000|2022-06-01 08:05:00|9199.66|9079.66|9199.09|9079.09|9199.66|9079.66|9199.09|9079.09|9
1654070710000|2022-06-01 08:05:10|9199.1|9079.1|9198.89|9078.89|9199.37|9079.37|9198.89|9078.89|9
1654070720000|2022-06-01 08:05:20|9198.78|9078.78|9197.37|9077.37|9198.78|9078.78|9197.3|9077.3|10
1654070730000|2022-06-01 08:05:30|9197.18|9077.18|9196.12|9076.12|9197.18|9077.18|9196.09|9076.09|9
1654070740000|2022-06-01 08:05:40|9195.77|9075.77|9192.23|9072.23|9195.77|9075.77|9192.23|9072.23|9
1654070750000|2022-06-01 08:05:50|9191.95|9071.95|9190.14|9070.14|9191.95|9071.95|9190.14|9070.14|9
1654070760000|2022-06-01 08:06:00|9189.72|9069.72|9188.45|9068.45|9189.72|9069.72|9188.33|9068.33|10
1654070770000|2022-06-01 08:06:10|9188.63|9068.63|9187.85|9067.85|9188.63|9068.63|9187.76|9067.76|8
1654070780000|2022-06-01 08:06:20|9187.9|9067.9|9185.17|9065.17|9187.92|9067.92|9185.17|9065.17|10
1654070790000|2022-06-01 08:06:30|9185|9065|9182.78|9062.78|9185.11|9065.11|9182.78|9062.78|10
1654070800000|2022-06-01 08:06:40|9182.61|9062.61|9182.15|9062.15|9182.61|9062.61|9181.76|9061.76|10
1654070810000|2022-06-01 08:06:50|9182.25|9062.25|9181.07|9061.07|9182.26|9062.26|9181.03|9061.03|9
1654070820000|2022-06-01 08:07:00|9180.99|9060.99|9181.2|9061.2|9181.2|9061.2|9179.6|9059.6|10
1654070830000|2022-06-01 08:07:10|9181.96|9061.96|9182.05|9062.05|9182.44|9062.44|9181.96|9061.96|10
1654070840000|2022-06-01 08:07:20|9182.04|9062.04|9180.07|9060.07|9182.04|9062.04|9180.07|9060.07|6
1654070850000|2022-06-01 08:07:30|9179.91|9059.91|9179.78|9059.78|9180.08|9060.08|9179.78|9059.78|9
1654070860000|2022-06-01 08:07:40|9179.81|9059.81|9179.66|9059.66|9179.89|9059.89|9179.63|9059.63|10
1654070870000|2022-06-01 08:07:50|9179.75|9059.75|9179.77|9059.77|9179.77|9059.77|9179.6|9059.6|9
1654070880000|2022-06-01 08:08:00|9179.81|9059.81|9178.3|9058.3|9179.81|9059.81|9178.3|9058.3|10
1654070890000|2022-06-01 08:08:10|9177.53|9057.53|9175.52|9055.52|9177.53|9057.53|9175.41|9055.41|10
1654070900000|2022-06-01 08:08:20|9175.41|9055.41|9175.12|9055.12|9175.45|9055.45|9175.06|9055.06|10
1654070910000|2022-06-01 08:08:30|9175.06|9055.06|9176.58|9056.58|9176.77|9056.77|9175.02|9055.02|10
1654070920000|2022-06-01 08:08:40|9176.71|9056.71|9178.19|9058.19|9178.19|9058.19|9176.71|9056.71|9
1654070930000|2022-06-01 08:08:50|9178.21|9058.21|9179.42|9059.42|9179.42|9059.42|9178.21|9058.21|10
1654070940000|2022-06-01 08:09:00|9179.49|9059.49|9181.31|9061.31|9181.31|9061.31|9179.49|9059.49|10
1654070950000|2022-06-01 08:09:10|9181.56|9061.56|9182.05|9062.05|9182.05|9062.05|9181.27|9061.27|10
1654070960000|2022-06-01 08:09:20|9181.85|9061.85|9182.22|9062.22|9182.29|9062.29|9181.75|9061.75|10
1654070970000|2022-06-01 08:09:30|9182.03|9062.03|9183.6|9063.6|9183.6|9063.6|9182.03|9062.03|7
1654070980000|2022-06-01 08:09:40|9183.77|9063.77|9187.68|9067.68|9187.68|9067.68|9183.77|9063.77|10
1654070990000|2022-06-01 08:09:50|9188.29|9068.29|9188.44|9068.44|9188.44|9068.44|9188.02|9068.02|10
1654071000000|2022-06-01 08:10:00|9188.52|9068.52|9187.48|9067.48|9188.54|9068.54|9187.35|9067.35|10
1654071010000|2022-06-01 08:10:10|9187.28|9067.28|9186.69|9066.69|9187.28|9067.28|9186.69|9066.69|10
1654071020000|2022-06-01 08:10:20|9186.68|9066.68|9186.63|9066.63|9186.81|9066.81|9186.41|9066.41|10
1654071030000|2022-06-01 08:10:30|9186.62|9066.62|9188.9|9068.9|9188.9|9068.9|9186.48|9066.48|10
1654071040000|2022-06-01 08:10:40|9188.92|9068.92|9190.6|9070.6|9190.6|9070.6|9188.77|9068.77|9
1654071050000|2022-06-01 08:10:50|9190.78|9070.78|9191.27|9071.27|9191.48|9071.48|9190.78|9070.78|10
1654071060000|2022-06-01 08:11:00|9191.47|9071.47|9193.66|9073.66|9193.66|9073.66|9191.47|9071.47|10
1654071070000|2022-06-01 08:11:10|9193.53|9073.53|9193.01|9073.01|9193.54|9073.54|9192.65|9072.65|10
1654071080000|2022-06-01 08:11:20|9192.81|9072.81|9193.42|9073.42|9193.52|9073.52|9192.81|9072.81|10
1654071090000|2022-06-01 08:11:30|9193.52|9073.52|9196.06|9076.06|9196.06|9076.06|9193.52|9073.52|10
1654071100000|2022-06-01 08:11:40|9196.22|9076.22|9197.59|9077.59|9197.59|9077.59|9196.22|9076.22|10
1654071110000|2022-06-01 08:11:50|9197.96|9077.96|9200.95|9080.95|9200.95|9080.95|9197.96|9077.96|8
1654071120000|2022-06-01 08:12:00|9201.37|9081.37|9202.24|9082.24|9202.24|9082.24|9201.37|9081.37|8
1654071130000|2022-06-01 08:12:10|9201.95|9081.95|9201.39|9081.39|9202.06|9082.06|9201.31|9081.31|10
1654071140000|2022-06-01 08:12:20|9201.13|9081.13|9200.27|9080.27|9201.14|9081.14|9200.27|9080.27|10
1654071150000|2022-06-01 08:12:30|9200.22|9080.22|9202.89|9082.89|9202.89|9082.89|9200.16|9080.16|9
1654071160000|2022-06-01 08:12:40|9202.99|9082.99|9204.19|9084.19|9204.19|9084.19|9202.99|9082.99|9
1654071170000|2022-06-01 08:12:50|9204.53|9084.53|9204.61|9084.61|9204.61|9084.61|9204.02|9084.02|8
1654071180000|2022-06-01 08:13:00|9204.64|9084.64|9204.97|9084.97|9204.97|9084.97|9204.37|9084.37|10
1654071190000|2022-06-01 08:13:10|9204.92|9084.92|9203.73|9083.73|9205.24|9085.24|9203.71|9083.71|10
1654071200000|2022-06-01 08:13:20|9203.67|9083.67|9202.54|9082.54|9203.92|9083.92|9202.54|9082.54|10
1654071210000|2022-06-01 08:13:30|9202.6|9082.6|9204.37|9084.37|9204.37|9084.37|9202.57|9082.57|10
1654071220000|2022-06-01 08:13:40|9204.38|9084.38|9204.38|9084.38|9204.4|9084.4|9204.18|9084.18|10
1654071230000|2022-06-01 08:13:50|9204.33|9084.33|9204.58|9084.58|9204.65|9084.65|9204.33|9084.33|9
1654071240000|2022-06-01 08:14:00|9204.78|9084.78|9204.69|9084.69|9204.78|9084.78|9204.43|9084.43|10
1654071250000|2022-06-01 08:14:10|9205|9085|9205.27|9085.27|9205.37|9085.37|9205|9085|9
1654071260000|2022-06-01 08:14:20|9205.34|9085.34|9205.6|9085.6|9205.6|9085.6|9205.24|9085.24|9
1654071270000|2022-06-01 08:14:30|9205.56|9085.56|9205.17|9085.17|9205.68|9085.68|9205.13|9085.13|8
1654071280000|2022-06-01 08:14:40|9205.16|9085.16|9204.62|9084.62|9205.2|9085.2|9204.62|9084.62|9
1654071290000|2022-06-01 08:14:50|9204.58|9084.58|9204.29|9084.29|9204.69|9084.69|9203.9|9083.9|9
1654071300000|2022-06-01 08:15:00|9204.13|9084.13|9204.89|9084.89|9204.89|9084.89|9204.11|9084.11|10
1654071310000|2022-06-01 08:15:10|9204.79|9084.79|9206.52|9086.52|9206.52|9086.52|9204.79|9084.79|10
1654071320000|2022-06-01 08:15:20|9206.58|9086.58|9207.15|9087.15|9207.17|9087.17|9206.56|9086.56|10
1654071330000|2022-06-01 08:15:30|9207.04|9087.04|9208.03|9088.03|9208.03|9088.03|9206.97|9086.97|10
1654071340000|2022-06-01 08:15:40|9208.08|9088.08|9208.14|9088.14|9208.14|9088.14|9207.97|9087.97|8
1654071350000|2022-06-01 08:15:50|9208.17|9088.17|9209.89|9089.89|9209.92|9089.92|9208.15|9088.15|10
1654071360000|2022-06-01 08:16:00|9209.91|9089.91|9211.51|9091.51|9211.51|9091.51|9209.91|9089.91|10
1654071370000|2022-06-01 08:16:10|9211.86|9091.86|9214.63|9094.63|9214.63|9094.63|9211.86|9091.86|10
1654071380000|2022-06-01 08:16:20|9214.73|9094.73|9215.34|9095.34|9215.34|9095.34|9214.73|9094.73|9
1654071390000|2022-06-01 08:16:30|9215.46|9095.46|9215.36|9095.36|9215.8|9095.8|9214.8|9094.8|9
1654071400000|2022-06-01 08:16:40|9215.32|9095.32|9215.5|9095.5|9215.55|9095.55|9215.24|9095.24|9
1654071410000|2022-06-01 08:16:50|9215.44|9095.44|9215.67|9095.67|9215.67|9095.67|9215.04|9095.04|9
1654071420000|2022-06-01 08:17:00|9215.73|9095.73|9216.23|9096.23|9216.23|9096.23|9215.72|9095.72|9
1654071430000|2022-06-01 08:17:10|9216.21|9096.21|9216.94|9096.94|9216.95|9096.95|9216.21|9096.21|10
1654071440000|2022-06-01 08:17:20|9217|9097|9217.89|9097.89|9217.89|9097.89|9216.92|9096.92|9
1654071450000|2022-06-01 08:17:30|9217.96|9097.96|9219.21|9099.21|9219.21|9099.21|9217.96|9097.96|8
1654071460000|2022-06-01 08:17:40|9219.34|9099.34|9220.36|9100.36|9220.36|9100.36|9219.32|9099.32|9
1654071470000|2022-06-01 08:17:50|9220.39|9100.39|9220.7|9100.7|9220.83|9100.83|9220.39|9100.39|10
1654071480000|2022-06-01 08:18:00|9220.78|9100.78|9221.08|9101.08|9221.14|9101.14|9220.7|9100.7|10
1654071490000|2022-06-01 08:18:10|9221.05|9101.05|9220.18|9100.18|9221.44|9101.44|9220.18|9100.18|10
1654071500000|2022-06-01 08:18:20|9220|9100|9219.92|9099.92|9220|9100|9218.91|9098.91|10
1654071510000|2022-06-01 08:18:30|9219.71|9099.71|9220.58|9100.58|9220.87|9100.87|9219.71|9099.71|10
1654071520000|2022-06-01 08:18:40|9220.55|9100.55|9219.44|9099.44|9220.55|9100.55|9219.44|9099.44|8
1654071530000|2022-06-01 08:18:50|9219.5|9099.5|9219.4|9099.4|9219.53|9099.53|9219.4|9099.4|10
1654071540000|2022-06-01 08:19:00|9219.42|9099.42|9220.44|9100.44|9220.44|9100.44|9219.42|9099.42|10
1654071550000|2022-06-01 08:19:10|9220.35|9100.35|9220.92|9100.92|9220.92|9100.92|9220.35|9100.35|10
1654071560000|2022-06-01 08:19:20|9220.98|9100.98|9221.05|9101.05|9221.09|9101.09|9220.89|9100.89|10
1654071570000|2022-06-01 08:19:30|9221.12|9101.12|9221.7|9101.7|9221.82|9101.82|9221.12|9101.12|9
1654071580000|2022-06-01 08:19:40|9221.68|9101.68|9221.13|9101.13|9221.79|9101.79|9221.1|9101.1|10
1654071590000|2022-06-01 08:19:50|9221.07|9101.07|9220.57|9100.57|9221.07|9101.07|9220.57|9100.57|9
1654071600000|2022-06-01 08:20:00|9220.5|9100.5|9221.54|9101.54|9221.54|9101.54|9220.43|9100.43|10
1654071610000|2022-06-01 08:20:10|9221.76|9101.76|9221.59|9101.59|9221.76|9101.76|9221.13|9101.13|10
1654071620000|2022-06-01 08:20:20|9221.66|9101.66|9221.17|9101.17|9221.66|9101.66|9221.17|9101.17|8
1654071630000|2022-06-01 08:20:30|9220.99|9100.99|9219.73|9099.73|9220.99|9100.99|9219.73|9099.73|8
1654071640000|2022-06-01 08:20:40|9219.34|9099.34|9217.62|9097.62|9219.34|9099.34|9217.62|9097.62|10
1654071650000|2022-06-01 08:20:50|9217.38|9097.38|9216.67|9096.67|9217.62|9097.62|9216.67|9096.67|9
1654071660000|2022-06-01 08:21:00|9216.58|9096.58|9216.64|9096.64|9216.89|9096.89|9216.37|9096.37|9
1654071670000|2022-06-01 08:21:10|9216.25|9096.25|9217.52|9097.52|9217.52|9097.52|9216.25|9096.25|9
1654071680000|2022-06-01 08:21:20|9217.56|9097.56|9218.34|9098.34|9218.34|9098.34|9217.56|9097.56|8
1654071690000|2022-06-01 08:21:30|9218.55|9098.55|9218.96|9098.96|9218.98|9098.98|9218.55|9098.55|8
1654071700000|2022-06-01 08:21:40|9218.75|9098.75|9219.42|9099.42|9219.42|9099.42|9218.64|9098.64|9
1654071710000|2022-06-01 08:21:50|9219.53|9099.53|9219.79|9099.79|9219.9|9099.9|9219.53|9099.53|9
1654071720000|2022-06-01 08:22:00|9219.54|9099.54|9219.37|9099.37|9219.64|9099.64|9219.11|9099.11|9
1654071730000|2022-06-01 08:22:10|9219.34|9099.34|9219.9|9099.9|9219.9|9099.9|9219.34|9099.34|8
1654071740000|2022-06-01 08:22:20|9219.82|9099.82|9219.89|9099.89|9219.93|9099.93|9219.77|9099.77|9
1654071750000|2022-06-01 08:22:30|9219.86|9099.86|9220.97|9100.97|9221.01|9101.01|9219.86|9099.86|10
1654071760000|2022-06-01 08:22:40|9221.05|9101.05|9221.01|9101.01|9221.07|9101.07|9220.78|9100.78|10
1654071770000|2022-06-01 08:22:50|9220.99|9100.99|9220.53|9100.53|9220.99|9100.99|9220.53|9100.53|7
1654071780000|2022-06-01 08:23:00|9220.43|9100.43|9220.57|9100.57|9220.57|9100.57|9220.33|9100.33|9
1654071790000|2022-06-01 08:23:10|9220.46|9100.46|9219.54|9099.54|9220.46|9100.46|9219.54|9099.54|9
1654071800000|2022-06-01 08:23:20|9219.63|9099.63|9218.81|9098.81|9219.63|9099.63|9218.77|9098.77|9
1654071810000|2022-06-01 08:23:30|9219.07|9099.07|9217.55|9097.55|9219.07|9099.07|9217.55|9097.55|10
1654071820000|2022-06-01 08:23:40|9217.46|9097.46|9217.25|9097.25|9217.47|9097.47|9217.11|9097.11|10
1654071830000|2022-06-01 08:23:50|9217.16|9097.16|9216.79|9096.79|9217.16|9097.16|9216.79|9096.79|4
1654071840000|2022-06-01 08:24:00|9216.75|9096.75|9216.33|9096.33|9216.75|9096.75|9216.33|9096.33|9
1654071850000|2022-06-01 08:24:10|9216.44|9096.44|9217.14|9097.14|9217.14|9097.14|9216.44|9096.44|8
1654071860000|2022-06-01 08:24:20|9217.01|9097.01|9216.34|9096.34|9217.01|9097.01|9216.34|9096.34|10
1654071870000|2022-06-01 08:24:30|9216.37|9096.37|9216.1|9096.1|9216.41|9096.41|9216.1|9096.1|7
1654071880000|2022-06-01 08:24:40|9216.48|9096.48|9218.18|9098.18|9218.18|9098.18|9216.48|9096.48|10
1654071890000|2022-06-01 08:24:50|9218.03|9098.03|9219.37|9099.37|9219.37|9099.37|9217.92|9097.92|10
1654071900000|2022-06-01 08:25:00|9219.7|9099.7|9219.95|9099.95|9220.03|9100.03|9219.66|9099.66|7
1654071910000|2022-06-01 08:25:10|9219.18|9099.18|9218.61|9098.61|9219.18|9099.18|9218.55|9098.55|9
1654071920000|2022-06-01 08:25:20|9218.49|9098.49|9217.98|9097.98|9218.49|9098.49|9217.66|9097.66|10
1654071930000|2022-06-01 08:25:30|9218.1|9098.1|9219.22|9099.22|9219.22|9099.22|9218.1|9098.1|10
1654071940000|2022-06-01 08:25:40|9219.49|9099.49|9219.59|9099.59|9219.62|9099.62|9219.49|9099.49|10
1654071950000|2022-06-01 08:25:50|9219.56|9099.56|9219.85|9099.85|9219.94|9099.94|9219.56|9099.56|9
1654071960000|2022-06-01 08:26:00|9219.96|9099.96|9222.63|9102.63|9222.63|9102.63|9219.96|9099.96|10
1654071970000|2022-06-01 08:26:10|9222.62|9102.62|9222.99|9102.99|9223.03|9103.03|9222.62|9102.62|9
1654071980000|2022-06-01 08:26:20|9223.03|9103.03|9223.59|9103.59|9223.77|9103.77|9223.03|9103.03|10
1654071990000|2022-06-01 08:26:30|9223.58|9103.58|9223.66|9103.66|9223.94|9103.94|9223.46|9103.46|8
1654072000000|2022-06-01 08:26:40|9223.73|9103.73|9224.42|9104.42|9224.42|9104.42|9223.73|9103.73|9
1654072010000|2022-06-01 08:26:50|9224.54|9104.54|9224.79|9104.79|9224.83|9104.83|9224.5|9104.5|10
1654072020000|2022-06-01 08:27:00|9224.85|9104.85|9224.82|9104.82|9225.07|9105.07|9224.71|9104.71|10
1654072030000|2022-06-01 08:27:10|9224.57|9104.57|9223.46|9103.46|9224.57|9104.57|9223.46|9103.46|10
1654072040000|2022-06-01 08:27:20|9223.44|9103.44|9223.42|9103.42|9223.69|9103.69|9223.42|9103.42|8
1654072050000|2022-06-01 08:27:30|9223.54|9103.54|9222.89|9102.89|9223.62|9103.62|9222.84|9102.84|8
1654072060000|2022-06-01 08:27:40|9222.87|9102.87|9222.91|9102.91|9223.09|9103.09|9222.87|9102.87|10
1654072070000|2022-06-01 08:27:50|9222.94|9102.94|9221.89|9101.89|9222.94|9102.94|9221.89|9101.89|10
1654072080000|2022-06-01 08:28:00|9221.79|9101.79|9221.25|9101.25|9221.79|9101.79|9221.25|9101.25|8
1654072090000|2022-06-01 08:28:10|9221.26|9101.26|9222.48|9102.48|9222.48|9102.48|9221.26|9101.26|10
1654072100000|2022-06-01 08:28:20|9222.54|9102.54|9223.14|9103.14|9223.17|9103.17|9222.54|9102.54|9
1654072110000|2022-06-01 08:28:30|9223.08|9103.08|9223.28|9103.28|9223.28|9103.28|9222.92|9102.92|10
1654072120000|2022-06-01 08:28:40|9223.34|9103.34|9223.51|9103.51|9223.58|9103.58|9223.17|9103.17|9
1654072130000|2022-06-01 08:28:50|9223.5|9103.5|9223.79|9103.79|9223.8|9103.8|9223.49|9103.49|8
1654072140000|2022-06-01 08:29:00|9223.8|9103.8|9223.78|9103.78|9224.03|9104.03|9223.78|9103.78|7
1654072150000|2022-06-01 08:29:10|9223.88|9103.88|9223.56|9103.56|9223.9|9103.9|9223.56|9103.56|7
1654072160000|2022-06-01 08:29:20|9223.54|9103.54|9223.25|9103.25|9223.6|9103.6|9223.25|9103.25|10
1654072170000|2022-06-01 08:29:30|9223.3|9103.3|9223.46|9103.46|9223.46|9103.46|9223.28|9103.28|9
1654072180000|2022-06-01 08:29:40|9223.47|9103.47|9222.97|9102.97|9223.51|9103.51|9222.97|9102.97|8
1654072190000|2022-06-01 08:29:50|9222.96|9102.96|9223.37|9103.37|9223.37|9103.37|9222.94|9102.94|10
1654072200000|2022-06-01 08:30:00|9223.42|9103.42|9224.49|9104.49|9224.49|9104.49|9223.42|9103.42|9
1654072210000|2022-06-01 08:30:10|9224.63|9104.63|9225.72|9105.72|9225.72|9105.72|9224.63|9104.63|10
1654072220000|2022-06-01 08:30:20|9225.87|9105.87|9226.35|9106.35|9226.45|9106.45|9225.87|9105.87|8
1654072230000|2022-06-01 08:30:30|9226.46|9106.46|9226.31|9106.31|9226.6|9106.6|9226.26|9106.26|9
1654072240000|2022-06-01 08:30:40|9226.35|9106.35|9224.83|9104.83|9226.35|9106.35|9224.83|9104.83|9
1654072250000|2022-06-01 08:30:50|9223.79|9103.79|9222.89|9102.89|9223.79|9103.79|9222.89|9102.89|9
1654072260000|2022-06-01 08:31:00|9222.93|9102.93|9222.04|9102.04|9222.93|9102.93|9221.78|9101.78|10
1654072270000|2022-06-01 08:31:10|9222.53|9102.53|9221.8|9101.8|9222.53|9102.53|9221.8|9101.8|8
1654072280000|2022-06-01 08:31:20|9221.76|9101.76|9221.76|9101.76|9221.83|9101.83|9221.67|9101.67|8
1654072290000|2022-06-01 08:31:30|9221.52|9101.52|9221.02|9101.02|9221.66|9101.66|9221.02|9101.02|10
1654072300000|2022-06-01 08:31:40|9220.87|9100.87|9219.7|9099.7|9220.87|9100.87|9219.6|9099.6|10
1654072310000|2022-06-01 08:31:50|9219.6|9099.6|9218.98|9098.98|9219.6|9099.6|9218.64|9098.64|9
1654072320000|2022-06-01 08:32:00|9219.22|9099.22|9220.11|9100.11|9220.11|9100.11|9219.21|9099.21|10
1654072330000|2022-06-01 08:32:10|9220.13|9100.13|9222.74|9102.74|9222.74|9102.74|9220.13|9100.13|9
1654072340000|2022-06-01 08:32:20|9223.52|9103.52|9225.53|9105.53|9225.53|9105.53|9223.52|9103.52|10
1654072350000|2022-06-01 08:32:30|9225.55|9105.55|9227.59|9107.59|9227.59|9107.59|9225.55|9105.55|10
1654072360000|2022-06-01 08:32:40|9227.09|9107.09|9228.27|9108.27|9228.27|9108.27|9227.03|9107.03|10
1654072370000|2022-06-01 08:32:50|9228.45|9108.45|9228.38|9108.38|9228.52|9108.52|9228.38|9108.38|8
1654072380000|2022-06-01 08:33:00|9228.4|9108.4|9228.38|9108.38|9228.52|9108.52|9228.25|9108.25|9
1654072390000|2022-06-01 08:33:10|9228.4|9108.4|9227.52|9107.52|9228.55|9108.55|9227.52|9107.52|9
1654072400000|2022-06-01 08:33:20|9226.94|9106.94|9227.23|9107.23|9227.23|9107.23|9226.94|9106.94|8
1654072410000|2022-06-01 08:33:30|9227.45|9107.45|9228.1|9108.1|9228.17|9108.17|9227.45|9107.45|10
1654072420000|2022-06-01 08:33:40|9228.22|9108.22|9228.09|9108.09|9228.22|9108.22|9227.93|9107.93|9
1654072430000|2022-06-01 08:33:50|9228.22|9108.22|9228.24|9108.24|9228.24|9108.24|9228.08|9108.08|5
1654072440000|2022-06-01 08:34:00|9228.13|9108.13|9228.53|9108.53|9228.53|9108.53|9228.13|9108.13|10
1654072450000|2022-06-01 08:34:10|9228.46|9108.46|9228.54|9108.54|9228.73|9108.73|9228.45|9108.45|10
1654072460000|2022-06-01 08:34:20|9228.6|9108.6|9227.64|9107.64|9228.6|9108.6|9227.64|9107.64|8
1654072470000|2022-06-01 08:34:30|9227.63|9107.63|9227.17|9107.17|9227.63|9107.63|9227.07|9107.07|10
1654072480000|2022-06-01 08:34:40|9227.51|9107.51|9227.73|9107.73|9227.79|9107.79|9227.44|9107.44|9
1654072490000|2022-06-01 08:34:50|9227.67|9107.67|9227.58|9107.58|9227.92|9107.92|9227.58|9107.58|9
1654072500000|2022-06-01 08:35:00|9227.57|9107.57|9227.77|9107.77|9227.9|9107.9|9227.36|9107.36|9
1654072510000|2022-06-01 08:35:10|9227.69|9107.69|9228.15|9108.15|9228.15|9108.15|9227.69|9107.69|9
1654072520000|2022-06-01 08:35:20|9228.2|9108.2|9227.85|9107.85|9228.26|9108.26|9227.85|9107.85|8
1654072530000|2022-06-01 08:35:30|9227.64|9107.64|9227.92|9107.92|9227.99|9107.99|9227.6|9107.6|9
1654072540000|2022-06-01 08:35:40|9227.96|9107.96|9229.09|9109.09|9229.09|9109.09|9227.94|9107.94|10
1654072550000|2022-06-01 08:35:50|9229|9109|9231.75|9111.75|9231.75|9111.75|9229|9109|10
1654072560000|2022-06-01 08:36:00|9231.96|9111.96|9232.79|9112.79|9232.94|9112.94|9231.96|9111.96|10
1654072570000|2022-06-01 08:36:10|9232.7|9112.7|9234.25|9114.25|9234.25|9114.25|9232.7|9112.7|9
1654072580000|2022-06-01 08:36:20|9234.37|9114.37|9235|9115|9235|9115|9234.35|9114.35|10
1654072590000|2022-06-01 08:36:30|9234.61|9114.61|9234.7|9114.7|9235.09|9115.09|9234.47|9114.47|9
1654072600000|2022-06-01 08:36:40|9234.75|9114.75|9234.89|9114.89|9235.02|9115.02|9234.6|9114.6|10
1654072610000|2022-06-01 08:36:50|9235.1|9115.1|9235.34|9115.34|9235.34|9115.34|9235.02|9115.02|10
1654072620000|2022-06-01 08:37:00|9235.57|9115.57|9235.68|9115.68|9236.5|9116.5|9235.57|9115.57|10
1654072630000|2022-06-01 08:37:10|9235.85|9115.85|9235.11|9115.11|9235.85|9115.85|9235.11|9115.11|8
1654072640000|2022-06-01 08:37:20|9234.58|9114.58|9233.88|9113.88|9234.58|9114.58|9233.88|9113.88|9
1654072650000|2022-06-01 08:37:30|9234.04|9114.04|9233.82|9113.82|9234.04|9114.04|9233.6|9113.6|10
1654072660000|2022-06-01 08:37:40|9233.9|9113.9|9232.66|9112.66|9233.9|9113.9|9232.66|9112.66|9
1654072670000|2022-06-01 08:37:50|9232.5|9112.5|9231.3|9111.3|9232.5|9112.5|9231.3|9111.3|10
1654072680000|2022-06-01 08:38:00|9231.6|9111.6|9230.46|9110.46|9231.72|9111.72|9230.45|9110.45|10
1654072690000|2022-06-01 08:38:10|9230.44|9110.44|9229.36|9109.36|9231.2|9111.2|9229.36|9109.36|8
1654072700000|2022-06-01 08:38:20|9228.37|9108.37|9228.13|9108.13|9228.37|9108.37|9228.13|9108.13|9
1654072710000|2022-06-01 08:38:30|9228.14|9108.14|9226.21|9106.21|9228.2|9108.2|9226.21|9106.21|10
1654072720000|2022-06-01 08:38:40|9226.26|9106.26|9226|9106|9226.31|9106.31|9226|9106|9
1654072730000|2022-06-01 08:38:50|9225.85|9105.85|9226.66|9106.66|9226.66|9106.66|9225.83|9105.83|10
1654072740000|2022-06-01 08:39:00|9226.7|9106.7|9226.65|9106.65|9226.7|9106.7|9226.43|9106.43|10
1654072750000|2022-06-01 08:39:10|9226.64|9106.64|9226.17|9106.17|9226.64|9106.64|9226.17|9106.17|9
1654072760000|2022-06-01 08:39:20|9226.14|9106.14|9226.19|9106.19|9226.19|9106.19|9225.99|9105.99|8
1654072770000|2022-06-01 08:39:30|9226.21|9106.21|9227.32|9107.32|9227.38|9107.38|9226.21|9106.21|9
1654072780000|2022-06-01 08:39:40|9227.33|9107.33|9227.51|9107.51|9227.59|9107.59|9227.33|9107.33|10
1654072790000|2022-06-01 08:39:50|9227.18|9107.18|9227.4|9107.4|9227.42|9107.42|9227.14|9107.14|10
1654072800000|2022-06-01 08:40:00|9227.55|9107.55|9225.66|9105.66|9227.55|9107.55|9225.63|9105.63|10
1654072810000|2022-06-01 08:40:10|9225.46|9105.46|9229.32|9109.32|9229.32|9109.32|9225.46|9105.46|10
1654072820000|2022-06-01 08:40:20|9229.51|9109.51|9230.04|9110.04|9230.39|9110.39|9229.51|9109.51|9
1654072830000|2022-06-01 08:40:30|9230.05|9110.05|9229.86|9109.86|9230.53|9110.53|9229.85|9109.85|10
1654072840000|2022-06-01 08:40:40|9229.24|9109.24|9227.26|9107.26|9229.24|9109.24|9227.26|9107.26|10
1654072850000|2022-06-01 08:40:50|9226.83|9106.83|9226.28|9106.28|9226.83|9106.83|9226.25|9106.25|10
1654072860000|2022-06-01 08:41:00|9226.24|9106.24|9225.24|9105.24|9226.82|9106.82|9225.24|9105.24|9
1654072870000|2022-06-01 08:41:10|9225.06|9105.06|9223.9|9103.9|9225.06|9105.06|9223.9|9103.9|10
1654072880000|2022-06-01 08:41:20|9222.97|9102.97|9222.16|9102.16|9223.13|9103.13|9222.16|9102.16|8
1654072890000|2022-06-01 08:41:30|9222.05|9102.05|9221.74|9101.74|9222.07|9102.07|9221.73|9101.73|7
1654072900000|2022-06-01 08:41:40|9221.62|9101.62|9217.75|9097.75|9221.72|9101.72|9217.75|9097.75|10
1654072910000|2022-06-01 08:41:50|9217.93|9097.93|9214.98|9094.98|9217.93|9097.93|9214.98|9094.98|10
1654072920000|2022-06-01 08:42:00|9215|9095|9216.2|9096.2|9216.2|9096.2|9215|9095|9
1654072930000|2022-06-01 08:42:10|9216.18|9096.18|9217.48|9097.48|9217.48|9097.48|9216.18|9096.18|10
1654072940000|2022-06-01 08:42:20|9217.43|9097.43|9217.43|9097.43|9218.17|9098.17|9217.43|9097.43|9
1654072950000|2022-06-01 08:42:30|9217.29|9097.29|9215.43|9095.43|9217.29|9097.29|9215.39|9095.39|8
1654072960000|2022-06-01 08:42:40|9215.37|9095.37|9216.13|9096.13|9216.13|9096.13|9215.37|9095.37|10
1654072970000|2022-06-01 08:42:50|9216.23|9096.23|9216.38|9096.38|9216.41|9096.41|9216.14|9096.14|10
1654072980000|2022-06-01 08:43:00|9216.49|9096.49|9217.05|9097.05|9217.16|9097.16|9216.49|9096.49|9
1654072990000|2022-06-01 08:43:10|9216.95|9096.95|9216.57|9096.57|9216.95|9096.95|9216.35|9096.35|9
1654073000000|2022-06-01 08:43:20|9216.93|9096.93|9219.21|9099.21|9219.33|9099.33|9216.93|9096.93|9
1654073010000|2022-06-01 08:43:30|9219.19|9099.19|9218.73|9098.73|9219.19|9099.19|9218.73|9098.73|10
1654073020000|2022-06-01 08:43:40|9218.61|9098.61|9217.19|9097.19|9218.61|9098.61|9217.19|9097.19|10
1654073030000|2022-06-01 08:43:50|9217.08|9097.08|9216.57|9096.57|9217.26|9097.26|9216.57|9096.57|10
1654073040000|2022-06-01 08:44:00|9216.45|9096.45|9216.29|9096.29|9216.45|9096.45|9216.18|9096.18|10
1654073050000|2022-06-01 08:44:10|9216.39|9096.39|9216.51|9096.51|9216.51|9096.51|9216.34|9096.34|8
1654073060000|2022-06-01 08:44:20|9216.53|9096.53|9217.05|9097.05|9217.05|9097.05|9216.53|9096.53|8
1654073070000|2022-06-01 08:44:30|9217.12|9097.12|9217.74|9097.74|9217.74|9097.74|9217.12|9097.12|9
1654073080000|2022-06-01 08:44:40|9217.8|9097.8|9217.99|9097.99|9217.99|9097.99|9217.78|9097.78|9
1654073090000|2022-06-01 08:44:50|9217.95|9097.95|9219.02|9099.02|9219.02|9099.02|9217.95|9097.95|9
1654073100000|2022-06-01 08:45:00|9219.17|9099.17|9219.01|9099.01|9219.19|9099.19|9218.77|9098.77|10
1654073110000|2022-06-01 08:45:10|9219.07|9099.07|9220.45|9100.45|9220.45|9100.45|9218.92|9098.92|10
1654073120000|2022-06-01 08:45:20|9220.58|9100.58|9222.84|9102.84|9222.84|9102.84|9220.58|9100.58|10
1654073130000|2022-06-01 08:45:30|9223.04|9103.04|9223.8|9103.8|9223.82|9103.82|9223.04|9103.04|7
1654073140000|2022-06-01 08:45:40|9223.84|9103.84|9224.67|9104.67|9224.91|9104.91|9223.84|9103.84|9
1654073150000|2022-06-01 08:45:50|9224.25|9104.25|9223.08|9103.08|9224.25|9104.25|9223.08|9103.08|10
1654073160000|2022-06-01 08:46:00|9222.5|9102.5|9222.86|9102.86|9222.86|9102.86|9221.43|9101.43|10
1654073170000|2022-06-01 08:46:10|9222.88|9102.88|9222.31|9102.31|9223|9103|9222.31|9102.31|10
1654073180000|2022-06-01 08:46:20|9222.1|9102.1|9221.76|9101.76|9222.1|9102.1|9221.53|9101.53|10
1654073190000|2022-06-01 08:46:30|9221.55|9101.55|9221.6|9101.6|9221.99|9101.99|9221.55|9101.55|9
1654073200000|2022-06-01 08:46:40|9221.65|9101.65|9221.38|9101.38|9221.65|9101.65|9221.38|9101.38|9
1654073210000|2022-06-01 08:46:50|9221.4|9101.4|9219.75|9099.75|9221.45|9101.45|9219.75|9099.75|10
1654073220000|2022-06-01 08:47:00|9219.53|9099.53|9217.72|9097.72|9219.63|9099.63|9217.72|9097.72|10
1654073230000|2022-06-01 08:47:10|9217.71|9097.71|9218.53|9098.53|9218.53|9098.53|9217.45|9097.45|9
1654073240000|2022-06-01 08:47:20|9218.52|9098.52|9217.61|9097.61|9218.52|9098.52|9217.61|9097.61|8
1654073250000|2022-06-01 08:47:30|9217.86|9097.86|9218.96|9098.96|9219.09|9099.09|9217.86|9097.86|10
1654073260000|2022-06-01 08:47:40|9218.94|9098.94|9219|9099|9219.03|9099.03|9218.85|9098.85|8
1654073270000|2022-06-01 08:47:50|9219.13|9099.13|9219.39|9099.39|9219.39|9099.39|9219.13|9099.13|8
1654073280000|2022-06-01 08:48:00|9219.11|9099.11|9219.33|9099.33|9219.33|9099.33|9219.11|9099.11|7
1654073290000|2022-06-01 08:48:10|9219.34|9099.34|9220.1|9100.1|9220.1|9100.1|9219.34|9099.34|8
1654073300000|2022-06-01 08:48:20|9220.08|9100.08|9221.61|9101.61|9221.61|9101.61|9220.08|9100.08|9
1654073310000|2022-06-01 08:48:30|9221.67|9101.67|9223|9103|9223|9103|9221.67|9101.67|9
1654073320000|2022-06-01 08:48:40|9223.11|9103.11|9223.65|9103.65|9223.65|9103.65|9223.11|9103.11|10
1654073330000|2022-06-01 08:48:50|9223.53|9103.53|9224.48|9104.48|9224.48|9104.48|9223.48|9103.48|10
1654073340000|2022-06-01 08:49:00|9224.61|9104.61|9224.8|9104.8|9225.04|9105.04|9224.32|9104.32|10
1654073350000|2022-06-01 08:49:10|9224.91|9104.91|9226.24|9106.24|9226.24|9106.24|9224.8|9104.8|9
1654073360000|2022-06-01 08:49:20|9226.39|9106.39|9227.28|9107.28|9227.28|9107.28|9226.39|9106.39|10
1654073370000|2022-06-01 08:49:30|9227.16|9107.16|9226.3|9106.3|9227.16|9107.16|9226.14|9106.14|10
1654073380000|2022-06-01 08:49:40|9226.36|9106.36|9226.56|9106.56|9226.56|9106.56|9226.28|9106.28|9
1654073390000|2022-06-01 08:49:50|9226.53|9106.53|9226.78|9106.78|9226.78|9106.78|9226.46|9106.46|9
1654073400000|2022-06-01 08:50:00|9226.42|9106.42|9227.93|9107.93|9227.93|9107.93|9226.1|9106.1|10
1654073410000|2022-06-01 08:50:10|9228.03|9108.03|9230.29|9110.29|9230.48|9110.48|9228.03|9108.03|9
1654073420000|2022-06-01 08:50:20|9229.97|9109.97|9228.42|9108.42|9229.98|9109.98|9228.41|9108.41|10
1654073430000|2022-06-01 08:50:30|9228.35|9108.35|9228.31|9108.31|9228.43|9108.43|9228.25|9108.25|10
1654073440000|2022-06-01 08:50:40|9228.33|9108.33|9227.64|9107.64|9228.36|9108.36|9227.64|9107.64|9
1654073450000|2022-06-01 08:50:50|9227.53|9107.53|9227.83|9107.83|9227.83|9107.83|9227.52|9107.52|7
1654073460000|2022-06-01 08:51:00|9227.82|9107.82|9228.25|9108.25|9228.37|9108.37|9227.82|9107.82|10
1654073470000|2022-06-01 08:51:10|9228.35|9108.35|9226.24|9106.24|9228.35|9108.35|9226.24|9106.24|10
1654073480000|2022-06-01 08:51:20|9226.69|9106.69|9227.11|9107.11|9227.63|9107.63|9226.69|9106.69|10
1654073490000|2022-06-01 08:51:30|9227.18|9107.18|9226.8|9106.8|9227.18|9107.18|9226.68|9106.68|10
1654073500000|2022-06-01 08:51:40|9226.64|9106.64|9225.93|9105.93|9226.64|9106.64|9225.83|9105.83|10
1654073510000|2022-06-01 08:51:50|9225.96|9105.96|9226.12|9106.12|9226.12|9106.12|9225.82|9105.82|9
1654073520000|2022-06-01 08:52:00|9226.24|9106.24|9226.21|9106.21|9226.24|9106.24|9226.01|9106.01|8
1654073530000|2022-06-01 08:52:10|9226.05|9106.05|9226|9106|9226.05|9106.05|9225.77|9105.77|9
1654073540000|2022-06-01 08:52:20|9225.99|9105.99|9227.79|9107.79|9227.79|9107.79|9225.98|9105.98|9
1654073550000|2022-06-01 08:52:30|9228.11|9108.11|9229.17|9109.17|9229.17|9109.17|9228.11|9108.11|10
1654073560000|2022-06-01 08:52:40|9229.2|9109.2|9228.94|9108.94|9229.49|9109.49|9228.94|9108.94|10
1654073570000|2022-06-01 08:52:50|9228.87|9108.87|9229.24|9109.24|9229.33|9109.33|9228.11|9108.11|9
1654073580000|2022-06-01 08:53:00|9229.44|9109.44|9230.56|9110.56|9230.82|9110.82|9229.44|9109.44|9
1654073590000|2022-06-01 08:53:10|9230.62|9110.62|9233.86|9113.86|9233.86|9113.86|9230.62|9110.62|10
1654073600000|2022-06-01 08:53:20|9234.03|9114.03|9235.47|9115.47|9235.47|9115.47|9234.03|9114.03|10
1654073610000|2022-06-01 08:53:30|9235.7|9115.7|9235.95|9115.95|9236.53|9116.53|9235.7|9115.7|10
1654073620000|2022-06-01 08:53:40|9235.64|9115.64|9237.14|9117.14|9237.14|9117.14|9235.64|9115.64|9
1654073630000|2022-06-01 08:53:50|9237.43|9117.43|9237.7|9117.7|9238.08|9118.08|9237.42|9117.42|10
1654073640000|2022-06-01 08:54:00|9237.75|9117.75|9239.44|9119.44|9239.44|9119.44|9237.75|9117.75|9
1654073650000|2022-06-01 08:54:10|9239.64|9119.64|9239.14|9119.14|9239.64|9119.64|9238.95|9118.95|9
1654073660000|2022-06-01 08:54:20|9238.75|9118.75|9238.44|9118.44|9238.98|9118.98|9238.44|9118.44|9
1654073670000|2022-06-01 08:54:30|9238.23|9118.23|9238.11|9118.11|9238.4|9118.4|9238.06|9118.06|9
1654073680000|2022-06-01 08:54:40|9237.63|9117.63|9236.58|9116.58|9237.63|9117.63|9236.58|9116.58|9
1654073690000|2022-06-01 08:54:50|9236.62|9116.62|9238.75|9118.75|9238.78|9118.78|9236.62|9116.62|10
1654073700000|2022-06-01 08:55:00|9238.45|9118.45|9237.52|9117.52|9238.74|9118.74|9236.63|9116.63|10
1654073710000|2022-06-01 08:55:10|9238.59|9118.59|9239.44|9119.44|9239.44|9119.44|9238.59|9118.59|9
1654073720000|2022-06-01 08:55:20|9238.9|9118.9|9238.46|9118.46|9238.9|9118.9|9238.46|9118.46|9
1654073730000|2022-06-01 08:55:30|9237.86|9117.86|9237.48|9117.48|9237.86|9117.86|9237.35|9117.35|10
1654073740000|2022-06-01 08:55:40|9237.46|9117.46|9237.32|9117.32|9237.56|9117.56|9237.26|9117.26|9
1654073750000|2022-06-01 08:55:50|9237.38|9117.38|9237.42|9117.42|9237.42|9117.42|9237.32|9117.32|9
1654073760000|2022-06-01 08:56:00|9237.46|9117.46|9237.67|9117.67|9237.69|9117.69|9237.27|9117.27|10
1654073770000|2022-06-01 08:56:10|9237.59|9117.59|9236.56|9116.56|9237.67|9117.67|9236.56|9116.56|10
1654073780000|2022-06-01 08:56:20|9235.27|9115.27|9233.03|9113.03|9235.27|9115.27|9233.03|9113.03|10
1654073790000|2022-06-01 08:56:30|9232.35|9112.35|9232.39|9112.39|9232.48|9112.48|9232.14|9112.14|10
1654073800000|2022-06-01 08:56:40|9232.47|9112.47|9232.22|9112.22|9232.51|9112.51|9231.98|9111.98|8
1654073810000|2022-06-01 08:56:50|9232.52|9112.52|9232.83|9112.83|9232.84|9112.84|9232.52|9112.52|10
1654073820000|2022-06-01 08:57:00|9232.88|9112.88|9231.55|9111.55|9232.88|9112.88|9231.55|9111.55|10
1654073830000|2022-06-01 08:57:10|9231.65|9111.65|9232.12|9112.12|9232.12|9112.12|9231.65|9111.65|9
1654073840000|2022-06-01 08:57:20|9232.08|9112.08|9234.57|9114.57|9234.64|9114.64|9232.08|9112.08|8
1654073850000|2022-06-01 08:57:30|9234.65|9114.65|9234.97|9114.97|9234.97|9114.97|9234.65|9114.65|9
1654073860000|2022-06-01 08:57:40|9234.92|9114.92|9235.82|9115.82|9235.82|9115.82|9234.86|9114.86|10
1654073870000|2022-06-01 08:57:50|9235.87|9115.87|9236.17|9116.17|9236.46|9116.46|9235.69|9115.69|10
1654073880000|2022-06-01 08:58:00|9236.19|9116.19|9235.25|9115.25|9236.19|9116.19|9235.25|9115.25|9
1654073890000|2022-06-01 08:58:10|9235.26|9115.26|9234.77|9114.77|9235.26|9115.26|9234.73|9114.73|10
1654073900000|2022-06-01 08:58:20|9234.69|9114.69|9234.64|9114.64|9234.93|9114.93|9234.56|9114.56|7
1654073910000|2022-06-01 08:58:30|9234.86|9114.86|9234.73|9114.73|9234.9|9114.9|9234.65|9114.65|9
1654073920000|2022-06-01 08:58:40|9234.54|9114.54|9234.43|9114.43|9234.65|9114.65|9234.4|9114.4|10
1654073930000|2022-06-01 08:58:50|9234.52|9114.52|9234.84|9114.84|9234.84|9114.84|9234.52|9114.52|8
1654073940000|2022-06-01 08:59:00|9234.85|9114.85|9233.76|9113.76|9234.85|9114.85|9233.7|9113.7|9
1654073950000|2022-06-01 08:59:10|9233.88|9113.88|9232.64|9112.64|9233.88|9113.88|9232.64|9112.64|10
1654073960000|2022-06-01 08:59:20|9232.66|9112.66|9232.11|9112.11|9232.66|9112.66|9232.11|9112.11|10
1654073970000|2022-06-01 08:59:30|9232.15|9112.15|9231.87|9111.87|9232.32|9112.32|9231.87|9111.87|9
1654073980000|2022-06-01 08:59:40|9231.8|9111.8|9232.04|9112.04|9232.04|9112.04|9231.77|9111.77|6
1654073990000|2022-06-01 08:59:50|9232.19|9112.19|9232.21|9112.21|9232.37|9112.37|9232.19|9112.19|10
1654074000000|2022-06-01 09:00:00|9232.22|9112.22|9231.47|9111.47|9232.67|9112.67|9231.47|9111.47|10
1654074010000|2022-06-01 09:00:10|9230.79|9110.79|9231.65|9111.65|9231.65|9111.65|9230.45|9110.45|10
1654074020000|2022-06-01 09:00:20|9231.79|9111.79|9232.61|9112.61|9232.65|9112.65|9231.79|9111.79|10
1654074030000|2022-06-01 09:00:30|9232.57|9112.57|9232.85|9112.85|9232.86|9112.86|9232.55|9112.55|9
1654074040000|2022-06-01 09:00:40|9232.76|9112.76|9233.41|9113.41|9233.41|9113.41|9232.76|9112.76|6
1654074050000|2022-06-01 09:00:50|9233.49|9113.49|9232.61|9112.61|9233.49|9113.49|9232.06|9112.06|9
1654074060000|2022-06-01 09:01:00|9232.36|9112.36|9233.14|9113.14|9233.14|9113.14|9232.2|9112.2|9
1654074070000|2022-06-01 09:01:10|9233.54|9113.54|9235.06|9115.06|9235.06|9115.06|9233.54|9113.54|10
1654074080000|2022-06-01 09:01:20|9234.98|9114.98|9236.12|9116.12|9236.12|9116.12|9234.98|9114.98|9
1654074090000|2022-06-01 09:01:30|9236.42|9116.42|9236.46|9116.46|9236.46|9116.46|9236.16|9116.16|9
1654074100000|2022-06-01 09:01:40|9236.43|9116.43|9236.32|9116.32|9236.56|9116.56|9236.23|9116.23|8
1654074110000|2022-06-01 09:01:50|9236.52|9116.52|9236.91|9116.91|9236.96|9116.96|9236.1|9116.1|10
1654074120000|2022-06-01 09:02:00|9236.93|9116.93|9236.79|9116.79|9237.18|9117.18|9236.65|9116.65|10
1654074130000|2022-06-01 09:02:10|9236.78|9116.78|9235.85|9115.85|9236.78|9116.78|9235.85|9115.85|9
1654074140000|2022-06-01 09:02:20|9235.7|9115.7|9231.3|9111.3|9235.7|9115.7|9231.3|9111.3|10
1654074150000|2022-06-01 09:02:30|9231.14|9111.14|9230.85|9110.85|9231.14|9111.14|9230.85|9110.85|8
1654074160000|2022-06-01 09:02:40|9230.82|9110.82|9229.92|9109.92|9230.82|9110.82|9229.92|9109.92|8
1654074170000|2022-06-01 09:02:50|9229.87|9109.87|9228.86|9108.86|9229.87|9109.87|9228.79|9108.79|10
1654074180000|2022-06-01 09:03:00|9228.77|9108.77|9229.65|9109.65|9229.67|9109.67|9228.77|9108.77|10
1654074190000|2022-06-01 09:03:10|9229.64|9109.64|9229.68|9109.68|9229.72|9109.72|9229.56|9109.56|9
1654074200000|2022-06-01 09:03:20|9229.61|9109.61|9228.9|9108.9|9229.63|9109.63|9228.9|9108.9|7
1654074210000|2022-06-01 09:03:30|9229.04|9109.04|9229.74|9109.74|9229.74|9109.74|9229.04|9109.04|9
1654074220000|2022-06-01 09:03:40|9229.73|9109.73|9228.09|9108.09|9229.73|9109.73|9228.06|9108.06|10
1654074230000|2022-06-01 09:03:50|9228.02|9108.02|9227.79|9107.79|9228.02|9108.02|9227.79|9107.79|9
1654074240000|2022-06-01 09:04:00|9228|9108|9227.92|9107.92|9228.17|9108.17|9227.92|9107.92|10
1654074250000|2022-06-01 09:04:10|9227.9|9107.9|9227.93|9107.93|9227.99|9107.99|9227.61|9107.61|10
1654074260000|2022-06-01 09:04:20|9228.22|9108.22|9227.85|9107.85|9228.46|9108.46|9227.82|9107.82|9
1654074270000|2022-06-01 09:04:30|9227.84|9107.84|9227.43|9107.43|9227.84|9107.84|9227.43|9107.43|7
1654074280000|2022-06-01 09:04:40|9227.24|9107.24|9226.69|9106.69|9227.24|9107.24|9226.69|9106.69|9
1654074290000|2022-06-01 09:04:50|9226.67|9106.67|9226.08|9106.08|9226.69|9106.69|9226.08|9106.08|9
1654074300000|2022-06-01 09:05:00|9226.02|9106.02|9225.76|9105.76|9226.02|9106.02|9225.73|9105.73|8
1654074310000|2022-06-01 09:05:10|9225.86|9105.86|9226.48|9106.48|9226.48|9106.48|9225.72|9105.72|9
1654074320000|2022-06-01 09:05:20|9226.55|9106.55|9226.66|9106.66|9226.73|9106.73|9226.39|9106.39|9
1654074330000|2022-06-01 09:05:30|9226.82|9106.82|9227.13|9107.13|9227.34|9107.34|9226.82|9106.82|8
1654074340000|2022-06-01 09:05:40|9227.11|9107.11|9228.55|9108.55|9228.55|9108.55|9227.11|9107.11|10
1654074350000|2022-06-01 09:05:50|9228.5|9108.5|9229.67|9109.67|9229.67|9109.67|9228.5|9108.5|9
1654074360000|2022-06-01 09:06:00|9230.05|9110.05|9232.61|9112.61|9232.61|9112.61|9230.05|9110.05|10
1654074370000|2022-06-01 09:06:10|9232.51|9112.51|9233.56|9113.56|9233.56|9113.56|9232.51|9112.51|10
1654074380000|2022-06-01 09:06:20|9233.82|9113.82|9233.73|9113.73|9233.82|9113.82|9233.49|9113.49|8
1654074390000|2022-06-01 09:06:30|9233.89|9113.89|9234.27|9114.27|9234.27|9114.27|9233.88|9113.88|9
1654074400000|2022-06-01 09:06:40|9234.4|9114.4|9236.35|9116.35|9236.35|9116.35|9234.34|9114.34|9
1654074410000|2022-06-01 09:06:50|9236.43|9116.43|9236.77|9116.77|9236.8|9116.8|9236.43|9116.43|10
1654074420000|2022-06-01 09:07:00|9236.54|9116.54|9237.28|9117.28|9237.28|9117.28|9236.48|9116.48|10
1654074430000|2022-06-01 09:07:10|9237.2|9117.2|9237.27|9117.27|9237.27|9117.27|9237.1|9117.1|10
1654074440000|2022-06-01 09:07:20|9237.33|9117.33|9237.34|9117.34|9237.41|9117.41|9237.06|9117.06|9
1654074450000|2022-06-01 09:07:30|9237.39|9117.39|9237.15|9117.15|9237.42|9117.42|9237.13|9117.13|10
1654074460000|2022-06-01 09:07:40|9236.97|9116.97|9236.98|9116.98|9237.05|9117.05|9236.82|9116.82|9
1654074470000|2022-06-01 09:07:50|9237.1|9117.1|9236.77|9116.77|9237.1|9117.1|9236.77|9116.77|5
1654074480000|2022-06-01 09:08:00|9236.78|9116.78|9235.41|9115.41|9236.78|9116.78|9235.1|9115.1|10
1654074490000|2022-06-01 09:08:10|9235.74|9115.74|9236.85|9116.85|9236.85|9116.85|9235.74|9115.74|10
1654074500000|2022-06-01 09:08:20|9236.78|9116.78|9236.81|9116.81|9236.91|9116.91|9236.71|9116.71|7
1654074510000|2022-06-01 09:08:30|9236.94|9116.94|9236.89|9116.89|9237.41|9117.41|9236.89|9116.89|9
1654074520000|2022-06-01 09:08:40|9236.73|9116.73|9236.44|9116.44|9236.73|9116.73|9236.25|9116.25|10
1654074530000|2022-06-01 09:08:50|9236.46|9116.46|9235.87|9115.87|9236.48|9116.48|9235.8|9115.8|8
1654074540000|2022-06-01 09:09:00|9235.97|9115.97|9235.54|9115.54|9235.98|9115.98|9235.54|9115.54|8
1654074550000|2022-06-01 09:09:10|9235.41|9115.41|9235.16|9115.16|9235.47|9115.47|9234.68|9114.68|10
1654074560000|2022-06-01 09:09:20|9235.21|9115.21|9235.42|9115.42|9235.55|9115.55|9235.2|9115.2|9
1654074570000|2022-06-01 09:09:30|9235.41|9115.41|9235.38|9115.38|9235.49|9115.49|9235.28|9115.28|10
1654074580000|2022-06-01 09:09:40|9235.34|9115.34|9235.77|9115.77|9235.82|9115.82|9235.34|9115.34|10
1654074590000|2022-06-01 09:09:50|9235.61|9115.61|9234.46|9114.46|9235.61|9115.61|9234.46|9114.46|8
1654074600000|2022-06-01 09:10:00|9234.41|9114.41|9234.5|9114.5|9234.58|9114.58|9234.41|9114.41|10
1654074610000|2022-06-01 09:10:10|9234.49|9114.49|9234.89|9114.89|9234.89|9114.89|9234.49|9114.49|8
1654074620000|2022-06-01 09:10:20|9234.9|9114.9|9234.62|9114.62|9234.9|9114.9|9234.59|9114.59|7
1654074630000|2022-06-01 09:10:30|9234.7|9114.7|9234.76|9114.76|9234.76|9114.76|9234.66|9114.66|9
1654074640000|2022-06-01 09:10:40|9234.77|9114.77|9234.37|9114.37|9234.9|9114.9|9234.37|9114.37|9
1654074650000|2022-06-01 09:10:50|9234.27|9114.27|9234.23|9114.23|9234.36|9114.36|9234.06|9114.06|9
1654074660000|2022-06-01 09:11:00|9234.25|9114.25|9231.85|9111.85|9234.25|9114.25|9231.85|9111.85|10
1654074670000|2022-06-01 09:11:10|9230.52|9110.52|9228.13|9108.13|9230.52|9110.52|9228.13|9108.13|10
1654074680000|2022-06-01 09:11:20|9228.09|9108.09|9227.79|9107.79|9228.18|9108.18|9227.68|9107.68|5
1654074690000|2022-06-01 09:11:30|9227.69|9107.69|9227.5|9107.5|9228.02|9108.02|9227.5|9107.5|10
1654074700000|2022-06-01 09:11:40|9227.49|9107.49|9227.37|9107.37|9227.56|9107.56|9227.37|9107.37|9
1654074710000|2022-06-01 09:11:50|9227.59|9107.59|9228.01|9108.01|9228.35|9108.35|9227.59|9107.59|9
1654074720000|2022-06-01 09:12:00|9228.12|9108.12|9227.36|9107.36|9228.12|9108.12|9227.36|9107.36|10
1654074730000|2022-06-01 09:12:10|9227.08|9107.08|9225.7|9105.7|9227.08|9107.08|9225.7|9105.7|10
1654074740000|2022-06-01 09:12:20|9224.94|9104.94|9224.51|9104.51|9224.96|9104.96|9224.51|9104.51|9
1654074750000|2022-06-01 09:12:30|9224.49|9104.49|9223.94|9103.94|9224.49|9104.49|9223.94|9103.94|9
1654074760000|2022-06-01 09:12:40|9223.96|9103.96|9223.93|9103.93|9224|9104|9223.64|9103.64|9
1654074770000|2022-06-01 09:12:50|9223.96|9103.96|9224.69|9104.69|9224.7|9104.7|9223.96|9103.96|9
1654074780000|2022-06-01 09:13:00|9224.81|9104.81|9225.34|9105.34|9225.55|9105.55|9224.7|9104.7|10
1654074790000|2022-06-01 09:13:10|9225.3|9105.3|9223.58|9103.58|9225.3|9105.3|9223.53|9103.53|10
1654074800000|2022-06-01 09:13:20|9223.57|9103.57|9223.15|9103.15|9223.57|9103.57|9223.15|9103.15|10
1654074810000|2022-06-01 09:13:30|9223.25|9103.25|9222.69|9102.69|9223.37|9103.37|9222.69|9102.69|9
1654074820000|2022-06-01 09:13:40|9222.45|9102.45|9221.59|9101.59|9222.45|9102.45|9221.51|9101.51|10
1654074830000|2022-06-01 09:13:50|9220.74|9100.74|9221.12|9101.12|9221.12|9101.12|9219.68|9099.68|10
1654074840000|2022-06-01 09:14:00|9221.13|9101.13|9221.4|9101.4|9221.4|9101.4|9221.01|9101.01|10
1654074850000|2022-06-01 09:14:10|9221.34|9101.34|9221.41|9101.41|9221.76|9101.76|9221.34|9101.34|10
1654074860000|2022-06-01 09:14:20|9220.99|9100.99|9220.59|9100.59|9220.99|9100.99|9220.56|9100.56|10
1654074870000|2022-06-01 09:14:30|9220.6|9100.6|9220.59|9100.59|9220.76|9100.76|9220.47|9100.47|8
1654074880000|2022-06-01 09:14:40|9220.51|9100.51|9220.98|9100.98|9220.98|9100.98|9220.39|9100.39|9
1654074890000|2022-06-01 09:14:50|9221.01|9101.01|9221.7|9101.7|9221.7|9101.7|9221.01|9101.01|8
1654074900000|2022-06-01 09:15:00|9221.66|9101.66|9221.44|9101.44|9221.72|9101.72|9221.44|9101.44|8
1654074910000|2022-06-01 09:15:10|9221.06|9101.06|9220.35|9100.35|9221.06|9101.06|9220.34|9100.34|9
1654074920000|2022-06-01 09:15:20|9220.14|9100.14|9219.73|9099.73|9220.14|9100.14|9219.73|9099.73|9
1654074930000|2022-06-01 09:15:30|9219.83|9099.83|9219.89|9099.89|9219.89|9099.89|9219.48|9099.48|5
1654074940000|2022-06-01 09:15:40|9220.1|9100.1|9221.38|9101.38|9221.38|9101.38|9220.1|9100.1|10
1654074950000|2022-06-01 09:15:50|9221.62|9101.62|9222.35|9102.35|9222.43|9102.43|9221.56|9101.56|9
1654074960000|2022-06-01 09:16:00|9222.36|9102.36|9223.69|9103.69|9223.69|9103.69|9222.28|9102.28|10
1654074970000|2022-06-01 09:16:10|9223.91|9103.91|9224.48|9104.48|9224.48|9104.48|9223.81|9103.81|9
1654074980000|2022-06-01 09:16:20|9224.74|9104.74|9224.92|9104.92|9224.97|9104.97|9224.72|9104.72|9
1654074990000|2022-06-01 09:16:30|9224.85|9104.85|9225.41|9105.41|9225.41|9105.41|9224.85|9104.85|10
1654075000000|2022-06-01 09:16:40|9225.42|9105.42|9226.04|9106.04|9226.04|9106.04|9225.42|9105.42|10
1654075010000|2022-06-01 09:16:50|9226.02|9106.02|9225.99|9105.99|9226.17|9106.17|9225.99|9105.99|8
1654075020000|2022-06-01 09:17:00|9225.92|9105.92|9225.99|9105.99|9225.99|9105.99|9225.79|9105.79|8
1654075030000|2022-06-01 09:17:10|9225.07|9105.07|9224.66|9104.66|9225.31|9105.31|9224.66|9104.66|10
1654075040000|2022-06-01 09:17:20|9224.63|9104.63|9224.37|9104.37|9224.63|9104.63|9224.26|9104.26|10
1654075050000|2022-06-01 09:17:30|9224.41|9104.41|9224.45|9104.45|9224.45|9104.45|9224.21|9104.21|7
1654075060000|2022-06-01 09:17:40|9224.43|9104.43|9224.8|9104.8|9224.8|9104.8|9224.4|9104.4|7
1654075070000|2022-06-01 09:17:50|9224.81|9104.81|9225.48|9105.48|9225.48|9105.48|9224.33|9104.33|10
1654075080000|2022-06-01 09:18:00|9225.52|9105.52|9225.66|9105.66|9225.66|9105.66|9225.44|9105.44|7
1654075090000|2022-06-01 09:18:10|9225.71|9105.71|9225.34|9105.34|9225.71|9105.71|9225.34|9105.34|8
1654075100000|2022-06-01 09:18:20|9225.33|9105.33|9225.15|9105.15|9225.41|9105.41|9225.14|9105.14|9
1654075110000|2022-06-01 09:18:30|9225.22|9105.22|9225.25|9105.25|9225.38|9105.38|9225.21|9105.21|8
1654075120000|2022-06-01 09:18:40|9225.18|9105.18|9225.34|9105.34|9225.49|9105.49|9225.18|9105.18|8
1654075130000|2022-06-01 09:18:50|9225.44|9105.44|9227.42|9107.42|9227.42|9107.42|9225.44|9105.44|9
1654075140000|2022-06-01 09:19:00|9227.56|9107.56|9228.73|9108.73|9228.79|9108.79|9227.56|9107.56|10
1654075150000|2022-06-01 09:19:10|9228.65|9108.65|9229.49|9109.49|9229.49|9109.49|9228.57|9108.57|10
1654075160000|2022-06-01 09:19:20|9229.62|9109.62|9230.39|9110.39|9230.46|9110.46|9229.57|9109.57|10
1654075170000|2022-06-01 09:19:30|9230.5|9110.5|9228.38|9108.38|9230.5|9110.5|9228.38|9108.38|10
1654075180000|2022-06-01 09:19:40|9228.33|9108.33|9228.13|9108.13|9228.58|9108.58|9228.13|9108.13|6
1654075190000|2022-06-01 09:19:50|9227.89|9107.89|9227.6|9107.6|9227.89|9107.89|9227.29|9107.29|10
1654075200000|2022-06-01 09:20:00|9227.69|9107.69|9227.17|9107.17|9227.69|9107.69|9227.17|9107.17|9
1654075210000|2022-06-01 09:20:10|9227.24|9107.24|9226.75|9106.75|9227.24|9107.24|9226.6|9106.6|9
1654075220000|2022-06-01 09:20:20|9226.8|9106.8|9227.32|9107.32|9227.32|9107.32|9226.8|9106.8|7
1654075230000|2022-06-01 09:20:30|9227.46|9107.46|9227.47|9107.47|9227.57|9107.57|9227.36|9107.36|9
1654075240000|2022-06-01 09:20:40|9227.6|9107.6|9228.74|9108.74|9228.74|9108.74|9227.53|9107.53|8
1654075250000|2022-06-01 09:20:50|9228.98|9108.98|9229.39|9109.39|9229.39|9109.39|9228.98|9108.98|8
1654075260000|2022-06-01 09:21:00|9229.51|9109.51|9230.44|9110.44|9230.55|9110.55|9229.51|9109.51|9
1654075270000|2022-06-01 09:21:10|9230.48|9110.48|9232.26|9112.26|9232.26|9112.26|9230.23|9110.23|9
1654075280000|2022-06-01 09:21:20|9232.89|9112.89|9236.18|9116.18|9236.18|9116.18|9232.89|9112.89|9
1654075290000|2022-06-01 09:21:30|9236.48|9116.48|9236.99|9116.99|9237.18|9117.18|9236.48|9116.48|10
1654075300000|2022-06-01 09:21:40|9236.73|9116.73|9236.85|9116.85|9236.92|9116.92|9236.68|9116.68|10
1654075310000|2022-06-01 09:21:50|9236.77|9116.77|9237.2|9117.2|9237.29|9117.29|9236.77|9116.77|10
1654075320000|2022-06-01 09:22:00|9237.29|9117.29|9237.14|9117.14|9237.29|9117.29|9237.06|9117.06|9
1654075330000|2022-06-01 09:22:10|9237.05|9117.05|9239.31|9119.31|9239.31|9119.31|9237.05|9117.05|8
1654075340000|2022-06-01 09:22:20|9239.59|9119.59|9240.61|9120.61|9240.61|9120.61|9239.55|9119.55|9
1654075350000|2022-06-01 09:22:30|9240.65|9120.65|9240.81|9120.81|9240.94|9120.94|9240.54|9120.54|10
1654075360000|2022-06-01 09:22:40|9240.76|9120.76|9241.13|9121.13|9241.13|9121.13|9240.76|9120.76|10
1654075370000|2022-06-01 09:22:50|9241.16|9121.16|9241.24|9121.24|9241.24|9121.24|9241.05|9121.05|6
1654075380000|2022-06-01 09:23:00|9241.29|9121.29|9243.43|9123.43|9243.43|9123.43|9241.29|9121.29|10
1654075390000|2022-06-01 09:23:10|9243.77|9123.77|9244.37|9124.37|9244.37|9124.37|9243.72|9123.72|10
1654075400000|2022-06-01 09:23:20|9244.43|9124.43|9244.74|9124.74|9244.79|9124.79|9244.35|9124.35|10
1654075410000|2022-06-01 09:23:30|9244.64|9124.64|9244.81|9124.81|9244.91|9124.91|9244.24|9124.24|10
1654075420000|2022-06-01 09:23:40|9244.95|9124.95|9245.21|9125.21|9245.21|9125.21|9244.83|9124.83|8
1654075430000|2022-06-01 09:23:50|9245.22|9125.22|9246.05|9126.05|9246.05|9126.05|9245.16|9125.16|10
1654075440000|2022-06-01 09:24:00|9245.89|9125.89|9246.57|9126.57|9246.57|9126.57|9245.76|9125.76|10
1654075450000|2022-06-01 09:24:10|9246.6|9126.6|9247.42|9127.42|9247.42|9127.42|9246.6|9126.6|10
1654075460000|2022-06-01 09:24:20|9247.33|9127.33|9249.05|9129.05|9249.07|9129.07|9247.21|9127.21|10
1654075470000|2022-06-01 09:24:30|9248.84|9128.84|9248.03|9128.03|9248.84|9128.84|9247.93|9127.93|9
1654075480000|2022-06-01 09:24:40|9247.93|9127.93|9248.11|9128.11|9248.13|9128.13|9247.63|9127.63|9
1654075490000|2022-06-01 09:24:50|9248.18|9128.18|9248.73|9128.73|9248.86|9128.86|9248.18|9128.18|9
1654075500000|2022-06-01 09:25:00|9248.62|9128.62|9248.4|9128.4|9248.62|9128.62|9248.16|9128.16|9
1654075510000|2022-06-01 09:25:10|9248.41|9128.41|9249.65|9129.65|9249.67|9129.67|9248.41|9128.41|9
1654075520000|2022-06-01 09:25:20|9250.33|9130.33|9250.99|9130.99|9250.99|9130.99|9250.33|9130.33|10
1654075530000|2022-06-01 09:25:30|9251.16|9131.16|9250.03|9130.03|9251.16|9131.16|9249.89|9129.89|10
1654075540000|2022-06-01 09:25:40|9249.82|9129.82|9249.11|9129.11|9249.97|9129.97|9249.11|9129.11|10
1654075550000|2022-06-01 09:25:50|9249.1|9129.1|9248.68|9128.68|9249.11|9129.11|9248.68|9128.68|9
1654075560000|2022-06-01 09:26:00|9248.46|9128.46|9248.02|9128.02|9248.46|9128.46|9247.95|9127.95|8
1654075570000|2022-06-01 09:26:10|9247.63|9127.63|9246.49|9126.49|9247.63|9127.63|9246.47|9126.47|10
1654075580000|2022-06-01 09:26:20|9246.63|9126.63|9247.06|9127.06|9247.06|9127.06|9246.59|9126.59|8
1654075590000|2022-06-01 09:26:30|9247.2|9127.2|9247.81|9127.81|9247.98|9127.98|9247.2|9127.2|9
1654075600000|2022-06-01 09:26:40|9247.92|9127.92|9248.5|9128.5|9248.5|9128.5|9247.87|9127.87|8
1654075610000|2022-06-01 09:26:50|9248.31|9128.31|9249.03|9129.03|9249.12|9129.12|9248.31|9128.31|10
1654075620000|2022-06-01 09:27:00|9249.14|9129.14|9248.71|9128.71|9249.29|9129.29|9248.71|9128.71|8
1654075630000|2022-06-01 09:27:10|9248.81|9128.81|9249.23|9129.23|9249.25|9129.25|9248.72|9128.72|10
1654075640000|2022-06-01 09:27:20|9249.32|9129.32|9249.24|9129.24|9249.48|9129.48|9249.13|9129.13|7
1654075650000|2022-06-01 09:27:30|9249.45|9129.45|9250.71|9130.71|9250.71|9130.71|9249.45|9129.45|9
1654075660000|2022-06-01 09:27:40|9250.44|9130.44|9251.66|9131.66|9251.66|9131.66|9250.44|9130.44|9
1654075670000|2022-06-01 09:27:50|9251.65|9131.65|9252.47|9132.47|9252.47|9132.47|9251.65|9131.65|8
1654075680000|2022-06-01 09:28:00|9252.27|9132.27|9251.58|9131.58|9252.27|9132.27|9251.5|9131.5|10
1654075690000|2022-06-01 09:28:10|9252.12|9132.12|9251.99|9131.99|9252.12|9132.12|9251.86|9131.86|9
1654075700000|2022-06-01 09:28:20|9251.98|9131.98|9251.93|9131.93|9252.03|9132.03|9251.86|9131.86|8
1654075710000|2022-06-01 09:28:30|9252.01|9132.01|9251.88|9131.88|9252.16|9132.16|9251.88|9131.88|7
1654075720000|2022-06-01 09:28:40|9251.83|9131.83|9251.39|9131.39|9251.86|9131.86|9251.36|9131.36|10
1654075730000|2022-06-01 09:28:50|9251.45|9131.45|9251.57|9131.57|9251.69|9131.69|9251.25|9131.25|10
1654075740000|2022-06-01 09:29:00|9251.67|9131.67|9251.59|9131.59|9251.7|9131.7|9251.51|9131.51|10
1654075750000|2022-06-01 09:29:10|9252.29|9132.29|9253.34|9133.34|9253.34|9133.34|9252.29|9132.29|10
1654075760000|2022-06-01 09:29:20|9253.33|9133.33|9253.43|9133.43|9253.54|9133.54|9253.33|9133.33|8
1654075770000|2022-06-01 09:29:30|9253.59|9133.59|9253.3|9133.3|9253.61|9133.61|9253.3|9133.3|6
1654075780000|2022-06-01 09:29:40|9253.53|9133.53|9252.96|9132.96|9253.62|9133.62|9252.96|9132.96|9
1654075790000|2022-06-01 09:29:50|9252.91|9132.91|9252.82|9132.82|9252.91|9132.91|9252.81|9132.81|8
1654075800000|2022-06-01 09:30:00|9252.84|9132.84|9254.15|9134.15|9254.15|9134.15|9252.84|9132.84|10
1654075810000|2022-06-01 09:30:10|9254.01|9134.01|9253.51|9133.51|9254.73|9134.73|9253.51|9133.51|9
1654075820000|2022-06-01 09:30:20|9253.17|9133.17|9252.93|9132.93|9253.17|9133.17|9252.58|9132.58|7
1654075830000|2022-06-01 09:30:30|9253.12|9133.12|9253.62|9133.62|9253.62|9133.62|9253|9133|9
1654075840000|2022-06-01 09:30:40|9253.66|9133.66|9253.02|9133.02|9253.67|9133.67|9253.02|9133.02|10
1654075850000|2022-06-01 09:30:50|9252.9|9132.9|9250.89|9130.89|9252.9|9132.9|9250.89|9130.89|10
1654075860000|2022-06-01 09:31:00|9250.63|9130.63|9252.31|9132.31|9252.31|9132.31|9250.41|9130.41|10
1654075870000|2022-06-01 09:31:10|9252.71|9132.71|9252.26|9132.26|9252.74|9132.74|9252.26|9132.26|7
1654075880000|2022-06-01 09:31:20|9252.15|9132.15|9250.37|9130.37|9252.25|9132.25|9250.37|9130.37|9
1654075890000|2022-06-01 09:31:30|9250.14|9130.14|9249.41|9129.41|9250.14|9130.14|9249.4|9129.4|8
1654075900000|2022-06-01 09:31:40|9249.22|9129.22|9248.47|9128.47|9249.26|9129.26|9248.47|9128.47|9
1654075910000|2022-06-01 09:31:50|9248.54|9128.54|9247.84|9127.84|9248.77|9128.77|9247.78|9127.78|9
1654075920000|2022-06-01 09:32:00|9247.78|9127.78|9248.42|9128.42|9248.42|9128.42|9247.73|9127.73|10
1654075930000|2022-06-01 09:32:10|9248.43|9128.43|9248.93|9128.93|9248.93|9128.93|9248.38|9128.38|10
1654075940000|2022-06-01 09:32:20|9249.06|9129.06|9250.51|9130.51|9250.51|9130.51|9248.99|9128.99|10
1654075950000|2022-06-01 09:32:30|9250.43|9130.43|9251.06|9131.06|9251.27|9131.27|9250.43|9130.43|8
1654075960000|2022-06-01 09:32:40|9251.11|9131.11|9250.57|9130.57|9251.41|9131.41|9250.45|9130.45|9
1654075970000|2022-06-01 09:32:50|9250.6|9130.6|9250.89|9130.89|9250.97|9130.97|9250.55|9130.55|10
1654075980000|2022-06-01 09:33:00|9250.92|9130.92|9251.04|9131.04|9251.11|9131.11|9250.92|9130.92|7
1654075990000|2022-06-01 09:33:10|9250.78|9130.78|9250.71|9130.71|9250.79|9130.79|9250.65|9130.65|8
1654076000000|2022-06-01 09:33:20|9250.72|9130.72|9251.03|9131.03|9251.03|9131.03|9250.72|9130.72|9
1654076010000|2022-06-01 09:33:30|9250.94|9130.94|9252.06|9132.06|9252.06|9132.06|9250.94|9130.94|9
1654076020000|2022-06-01 09:33:40|9252.09|9132.09|9252.91|9132.91|9252.91|9132.91|9252.02|9132.02|8
1654076030000|2022-06-01 09:33:50|9252.97|9132.97|9252.73|9132.73|9253.14|9133.14|9252.73|9132.73|7
1654076040000|2022-06-01 09:34:00|9252.82|9132.82|9252.7|9132.7|9252.89|9132.89|9252.7|9132.7|7
1654076050000|2022-06-01 09:34:10|9253.47|9133.47|9253.53|9133.53|9253.56|9133.56|9253.43|9133.43|6
1654076060000|2022-06-01 09:34:20|9253.32|9133.32|9253.25|9133.25|9253.44|9133.44|9253.17|9133.17|9
1654076070000|2022-06-01 09:34:30|9253.29|9133.29|9253.59|9133.59|9253.73|9133.73|9253.29|9133.29|10
1654076080000|2022-06-01 09:34:40|9253.67|9133.67|9254.85|9134.85|9254.97|9134.97|9253.67|9133.67|10
1654076090000|2022-06-01 09:34:50|9255.61|9135.61|9256.35|9136.35|9256.56|9136.56|9255.61|9135.61|9
1654076100000|2022-06-01 09:35:00|9256.21|9136.21|9255.81|9135.81|9256.29|9136.29|9255.81|9135.81|10
1654076110000|2022-06-01 09:35:10|9255.67|9135.67|9255.64|9135.64|9255.89|9135.89|9255.62|9135.62|10
1654076120000|2022-06-01 09:35:20|9255.7|9135.7|9256.38|9136.38|9256.38|9136.38|9255.51|9135.51|10
1654076130000|2022-06-01 09:35:30|9256.49|9136.49|9256.49|9136.49|9256.49|9136.49|9256.2|9136.2|9
1654076140000|2022-06-01 09:35:40|9256.38|9136.38|9256.27|9136.27|9256.39|9136.39|9256.1|9136.1|9
1654076150000|2022-06-01 09:35:50|9256.31|9136.31|9256.49|9136.49|9256.49|9136.49|9256.31|9136.31|8
1654076160000|2022-06-01 09:36:00|9256.48|9136.48|9256.92|9136.92|9257.06|9137.06|9256.48|9136.48|9
1654076170000|2022-06-01 09:36:10|9256.88|9136.88|9256.91|9136.91|9257|9137|9256.88|9136.88|8
1654076180000|2022-06-01 09:36:20|9256.92|9136.92|9255.85|9135.85|9256.92|9136.92|9255.81|9135.81|7
1654076190000|2022-06-01 09:36:30|9255.7|9135.7|9255.39|9135.39|9255.74|9135.74|9255.39|9135.39|10
1654076200000|2022-06-01 09:36:40|9255.76|9135.76|9255.08|9135.08|9255.76|9135.76|9255.08|9135.08|8
1654076210000|2022-06-01 09:36:50|9255.15|9135.15|9255.13|9135.13|9255.34|9135.34|9255.13|9135.13|9
1654076220000|2022-06-01 09:37:00|9254.99|9134.99|9254.16|9134.16|9254.99|9134.99|9253.91|9133.91|8
1654076230000|2022-06-01 09:37:10|9254.47|9134.47|9254.65|9134.65|9254.65|9134.65|9254.44|9134.44|8
1654076240000|2022-06-01 09:37:20|9254.55|9134.55|9254.48|9134.48|9254.55|9134.55|9254.4|9134.4|9
1654076250000|2022-06-01 09:37:30|9254.46|9134.46|9254.85|9134.85|9254.85|9134.85|9254.4|9134.4|9
1654076260000|2022-06-01 09:37:40|9254.88|9134.88|9255.2|9135.2|9255.2|9135.2|9254.88|9134.88|10
1654076270000|2022-06-01 09:37:50|9255.19|9135.19|9255.06|9135.06|9255.19|9135.19|9255.02|9135.02|9
1654076280000|2022-06-01 09:38:00|9255.04|9135.04|9255.26|9135.26|9255.26|9135.26|9254.86|9134.86|8
1654076290000|2022-06-01 09:38:10|9255.27|9135.27|9255.26|9135.26|9255.35|9135.35|9255.26|9135.26|9
1654076300000|2022-06-01 09:38:20|9255.31|9135.31|9256.03|9136.03|9256.03|9136.03|9255.31|9135.31|8
1654076310000|2022-06-01 09:38:30|9255.96|9135.96|9256.35|9136.35|9256.35|9136.35|9255.96|9135.96|9
1654076320000|2022-06-01 09:38:40|9256.51|9136.51|9256.14|9136.14|9256.62|9136.62|9256.14|9136.14|7
1654076330000|2022-06-01 09:38:50|9256.34|9136.34|9256.28|9136.28|9256.46|9136.46|9256.24|9136.24|9
1654076340000|2022-06-01 09:39:00|9256.31|9136.31|9256.26|9136.26|9256.49|9136.49|9256.25|9136.25|9
1654076350000|2022-06-01 09:39:10|9257.17|9137.17|9258.53|9138.53|9258.54|9138.54|9257.17|9137.17|10
1654076360000|2022-06-01 09:39:20|9258.77|9138.77|9260|9140|9260|9140|9258.72|9138.72|10
1654076370000|2022-06-01 09:39:30|9260.12|9140.12|9260.49|9140.49|9260.62|9140.62|9260.12|9140.12|10
1654076380000|2022-06-01 09:39:40|9260.27|9140.27|9260.13|9140.13|9260.27|9140.27|9260|9140|10
1654076390000|2022-06-01 09:39:50|9260.16|9140.16|9259.87|9139.87|9260.7|9140.7|9259.87|9139.87|10
1654076400000|2022-06-01 09:40:00|9259.84|9139.84|9259.38|9139.38|9259.86|9139.86|9259.38|9139.38|6
1654076410000|2022-06-01 09:40:10|9260.21|9140.21|9259.91|9139.91|9261.41|9141.41|9259.91|9139.91|10
1654076420000|2022-06-01 09:40:20|9259.96|9139.96|9260.1|9140.1|9260.1|9140.1|9259.89|9139.89|6
1654076430000|2022-06-01 09:40:30|9260.14|9140.14|9260.34|9140.34|9260.37|9140.37|9260.14|9140.14|7
1654076440000|2022-06-01 09:40:40|9260.19|9140.19|9260.34|9140.34|9260.36|9140.36|9260.1|9140.1|9
1654076450000|2022-06-01 09:40:50|9260.33|9140.33|9259.65|9139.65|9260.33|9140.33|9259.6|9139.6|9
1654076460000|2022-06-01 09:41:00|9259.59|9139.59|9260.65|9140.65|9260.65|9140.65|9259.58|9139.58|8
1654076470000|2022-06-01 09:41:10|9261.01|9141.01|9261.61|9141.61|9261.61|9141.61|9261.01|9141.01|10
1654076480000|2022-06-01 09:41:20|9261.62|9141.62|9260.6|9140.6|9261.87|9141.87|9260.6|9140.6|10
1654076490000|2022-06-01 09:41:30|9260.47|9140.47|9260.35|9140.35|9260.47|9140.47|9260.12|9140.12|9
1654076500000|2022-06-01 09:41:40|9260.67|9140.67|9261.14|9141.14|9261.23|9141.23|9260.57|9140.57|9
1654076510000|2022-06-01 09:41:50|9261.11|9141.11|9261.37|9141.37|9261.53|9141.53|9261.11|9141.11|9
1654076520000|2022-06-01 09:42:00|9261.41|9141.41|9261.9|9141.9|9261.9|9141.9|9261.41|9141.41|10
1654076530000|2022-06-01 09:42:10|9261.91|9141.91|9261.99|9141.99|9261.99|9141.99|9261.74|9141.74|9
1654076540000|2022-06-01 09:42:20|9262.02|9142.02|9262.54|9142.54|9262.54|9142.54|9261.91|9141.91|10
1654076550000|2022-06-01 09:42:30|9263.95|9143.95|9264.62|9144.62|9265.07|9145.07|9263.95|9143.95|10
1654076560000|2022-06-01 09:42:40|9264.4|9144.4|9264.17|9144.17|9264.4|9144.4|9264.17|9144.17|9
1654076570000|2022-06-01 09:42:50|9263.94|9143.94|9263.56|9143.56|9263.94|9143.94|9263.37|9143.37|8
1654076580000|2022-06-01 09:43:00|9263.35|9143.35|9263.65|9143.65|9263.71|9143.71|9263.35|9143.35|7
1654076590000|2022-06-01 09:43:10|9263.78|9143.78|9265.32|9145.32|9265.42|9145.42|9263.69|9143.69|9
1654076600000|2022-06-01 09:43:20|9265.34|9145.34|9265.55|9145.55|9265.64|9145.64|9265.25|9145.25|9
1654076610000|2022-06-01 09:43:30|9265.36|9145.36|9266.06|9146.06|9266.06|9146.06|9265.28|9145.28|10
1654076620000|2022-06-01 09:43:40|9266.2|9146.2|9266.49|9146.49|9266.6|9146.6|9266.19|9146.19|9
1654076630000|2022-06-01 09:43:50|9266.67|9146.67|9269.47|9149.47|9269.57|9149.57|9266.67|9146.67|6
1654076640000|2022-06-01 09:44:00|9269.63|9149.63|9269.77|9149.77|9270.09|9150.09|9269.53|9149.53|10
1654076650000|2022-06-01 09:44:10|9269.61|9149.61|9269.96|9149.96|9269.96|9149.96|9269.26|9149.26|10
1654076660000|2022-06-01 09:44:20|9269.91|9149.91|9269.74|9149.74|9269.91|9149.91|9269.49|9149.49|9
1654076670000|2022-06-01 09:44:30|9269.78|9149.78|9268.42|9148.42|9269.78|9149.78|9268.4|9148.4|10
1654076680000|2022-06-01 09:44:40|9268.36|9148.36|9270.15|9150.15|9270.19|9150.19|9267.89|9147.89|10
1654076690000|2022-06-01 09:44:50|9270.37|9150.37|9271.15|9151.15|9271.15|9151.15|9269.98|9149.98|10
1654076700000|2022-06-01 09:45:00|9271|9151|9271.2|9151.2|9271.38|9151.38|9270.86|9150.86|7
1654076710000|2022-06-01 09:45:10|9271.17|9151.17|9270.68|9150.68|9271.42|9151.42|9270.61|9150.61|10
1654076720000|2022-06-01 09:45:20|9270.72|9150.72|9270.97|9150.97|9271.26|9151.26|9270.72|9150.72|10
1654076730000|2022-06-01 09:45:30|9270.94|9150.94|9270.28|9150.28|9270.94|9150.94|9270.28|9150.28|9
1654076740000|2022-06-01 09:45:40|9270.25|9150.25|9270.46|9150.46|9270.63|9150.63|9270.05|9150.05|9
1654076750000|2022-06-01 09:45:50|9270.04|9150.04|9270.29|9150.29|9270.29|9150.29|9269.79|9149.79|10
1654076760000|2022-06-01 09:46:00|9270.35|9150.35|9270.05|9150.05|9270.35|9150.35|9269.88|9149.88|9
1654076770000|2022-06-01 09:46:10|9269.78|9149.78|9268.88|9148.88|9269.78|9149.78|9268.49|9148.49|10
1654076780000|2022-06-01 09:46:20|9268.81|9148.81|9267.68|9147.68|9268.85|9148.85|9267.68|9147.68|9
1654076790000|2022-06-01 09:46:30|9267.66|9147.66|9267.79|9147.79|9267.79|9147.79|9267.66|9147.66|6
1654076800000|2022-06-01 09:46:40|9267.89|9147.89|9267.99|9147.99|9268.44|9148.44|9267.89|9147.89|8
1654076810000|2022-06-01 09:46:50|9267.96|9147.96|9268.11|9148.11|9268.11|9148.11|9267.52|9147.52|10
1654076820000|2022-06-01 09:47:00|9268.86|9148.86|9269.9|9149.9|9269.95|9149.95|9268.86|9148.86|10
1654076830000|2022-06-01 09:47:10|9269.97|9149.97|9271.85|9151.85|9271.85|9151.85|9269.97|9149.97|10
1654076840000|2022-06-01 09:47:20|9271.81|9151.81|9272.03|9152.03|9272.03|9152.03|9271.81|9151.81|8
1654076850000|2022-06-01 09:47:30|9272|9152|9272.54|9152.54|9272.59|9152.59|9272|9152|9
1654076860000|2022-06-01 09:47:40|9272.69|9152.69|9272.39|9152.39|9272.73|9152.73|9271.97|9151.97|7
1654076870000|2022-06-01 09:47:50|9272.28|9152.28|9272.06|9152.06|9272.28|9152.28|9271.41|9151.41|10
1654076880000|2022-06-01 09:48:00|9272.1|9152.1|9271.76|9151.76|9273.13|9153.13|9271.76|9151.76|9
1654076890000|2022-06-01 09:48:10|9272.46|9152.46|9272.37|9152.37|9272.62|9152.62|9272.37|9152.37|10
1654076900000|2022-06-01 09:48:20|9272.32|9152.32|9272.42|9152.42|9272.52|9152.52|9272.17|9152.17|9
1654076910000|2022-06-01 09:48:30|9272.6|9152.6|9271.71|9151.71|9272.6|9152.6|9271.71|9151.71|10
1654076920000|2022-06-01 09:48:40|9271.78|9151.78|9270.36|9150.36|9271.78|9151.78|9270.29|9150.29|10
1654076930000|2022-06-01 09:48:50|9270.34|9150.34|9269.86|9149.86|9270.42|9150.42|9269.86|9149.86|10
1654076940000|2022-06-01 09:49:00|9269.62|9149.62|9269.19|9149.19|9269.62|9149.62|9268.68|9148.68|10
1654076950000|2022-06-01 09:49:10|9269.64|9149.64|9271.39|9151.39|9271.39|9151.39|9269.63|9149.63|9
1654076960000|2022-06-01 09:49:20|9271.24|9151.24|9271.67|9151.67|9271.71|9151.71|9270.98|9150.98|9
1654076970000|2022-06-01 09:49:30|9271.38|9151.38|9271.53|9151.53|9271.53|9151.53|9270.86|9150.86|10
1654076980000|2022-06-01 09:49:40|9271.59|9151.59|9274.06|9154.06|9274.06|9154.06|9271.59|9151.59|9
1654076990000|2022-06-01 09:49:50|9274.39|9154.39|9274.69|9154.69|9274.78|9154.78|9274.39|9154.39|10
1654077000000|2022-06-01 09:50:00|9275.65|9155.65|9275.64|9155.64|9276.39|9156.39|9275.23|9155.23|10
1654077010000|2022-06-01 09:50:10|9275.59|9155.59|9275.98|9155.98|9276.03|9156.03|9275.59|9155.59|10
1654077020000|2022-06-01 09:50:20|9276.13|9156.13|9275.38|9155.38|9276.13|9156.13|9275.38|9155.38|10
1654077030000|2022-06-01 09:50:30|9275.39|9155.39|9274.95|9154.95|9275.39|9155.39|9274.72|9154.72|10
1654077040000|2022-06-01 09:50:40|9274.96|9154.96|9275.58|9155.58|9275.69|9155.69|9274.96|9154.96|10
1654077050000|2022-06-01 09:50:50|9275.69|9155.69|9276.47|9156.47|9276.47|9156.47|9275.5|9155.5|9
1654077060000|2022-06-01 09:51:00|9276.51|9156.51|9277.67|9157.67|9277.83|9157.83|9276.51|9156.51|10
1654077070000|2022-06-01 09:51:10|9278.23|9158.23|9280.78|9160.78|9280.78|9160.78|9278.21|9158.21|10
1654077080000|2022-06-01 09:51:20|9280.45|9160.45|9278.88|9158.88|9280.45|9160.45|9278.66|9158.66|10
1654077090000|2022-06-01 09:51:30|9278.83|9158.83|9279.16|9159.16|9279.36|9159.36|9278.74|9158.74|9
1654077100000|2022-06-01 09:51:40|9278.98|9158.98|9278.92|9158.92|9279.29|9159.29|9278.92|9158.92|9
1654077110000|2022-06-01 09:51:50|9278.94|9158.94|9278.41|9158.41|9278.94|9158.94|9278.41|9158.41|10
1654077120000|2022-06-01 09:52:00|9278.45|9158.45|9278.09|9158.09|9278.45|9158.45|9277.86|9157.86|10
1654077130000|2022-06-01 09:52:10|9278.07|9158.07|9279.14|9159.14|9279.14|9159.14|9278.07|9158.07|10
1654077140000|2022-06-01 09:52:20|9279.39|9159.39|9278.9|9158.9|9279.91|9159.91|9278.9|9158.9|8
1654077150000|2022-06-01 09:52:30|9278.91|9158.91|9279.57|9159.57|9279.78|9159.78|9278.77|9158.77|10
1654077160000|2022-06-01 09:52:40|9279.54|9159.54|9279.38|9159.38|9279.79|9159.79|9279.38|9159.38|8
1654077170000|2022-06-01 09:52:50|9279.41|9159.41|9278.4|9158.4|9279.51|9159.51|9278.32|9158.32|10
1654077180000|2022-06-01 09:53:00|9278.39|9158.39|9278.58|9158.58|9278.58|9158.58|9278.39|9158.39|7
1654077190000|2022-06-01 09:53:10|9278.48|9158.48|9279.64|9159.64|9279.74|9159.74|9278.48|9158.48|10
1654077200000|2022-06-01 09:53:20|9279.62|9159.62|9279.81|9159.81|9279.81|9159.81|9279.57|9159.57|9
1654077210000|2022-06-01 09:53:30|9280.02|9160.02|9280.55|9160.55|9280.55|9160.55|9280.02|9160.02|9
1654077220000|2022-06-01 09:53:40|9280.53|9160.53|9280.95|9160.95|9280.95|9160.95|9280.52|9160.52|8
1654077230000|2022-06-01 09:53:50|9280.85|9160.85|9281.24|9161.24|9281.44|9161.44|9280.85|9160.85|8
1654077240000|2022-06-01 09:54:00|9281.34|9161.34|9280.94|9160.94|9281.4|9161.4|9280.9|9160.9|7
1654077250000|2022-06-01 09:54:10|9281.07|9161.07|9280.74|9160.74|9281.15|9161.15|9280.74|9160.74|9
1654077260000|2022-06-01 09:54:20|9280.75|9160.75|9281.12|9161.12|9281.12|9161.12|9280.75|9160.75|9
1654077270000|2022-06-01 09:54:30|9281.13|9161.13|9280.83|9160.83|9281.16|9161.16|9280.83|9160.83|9
1654077280000|2022-06-01 09:54:40|9281.31|9161.31|9282.17|9162.17|9282.23|9162.23|9281.31|9161.31|8
1654077290000|2022-06-01 09:54:50|9282.33|9162.33|9282.83|9162.83|9283.03|9163.03|9282.29|9162.29|10
1654077300000|2022-06-01 09:55:00|9282.82|9162.82|9282.45|9162.45|9282.87|9162.87|9282.19|9162.19|8
1654077310000|2022-06-01 09:55:10|9282.94|9162.94|9282.81|9162.81|9282.94|9162.94|9282.52|9162.52|10
1654077320000|2022-06-01 09:55:20|9282.82|9162.82|9282.02|9162.02|9282.82|9162.82|9282.02|9162.02|9
1654077330000|2022-06-01 09:55:30|9282.09|9162.09|9282.21|9162.21|9282.62|9162.62|9282.09|9162.09|7
1654077340000|2022-06-01 09:55:40|9282.22|9162.22|9281.76|9161.76|9282.22|9162.22|9281.67|9161.67|9
1654077350000|2022-06-01 09:55:50|9281.75|9161.75|9281.07|9161.07|9281.79|9161.79|9281.07|9161.07|8
1654077360000|2022-06-01 09:56:00|9280.97|9160.97|9279.35|9159.35|9281|9161|9279.35|9159.35|9
1654077370000|2022-06-01 09:56:10|9279.67|9159.67|9279.77|9159.77|9279.92|9159.92|9279.67|9159.67|10
1654077380000|2022-06-01 09:56:20|9279.67|9159.67|9279.26|9159.26|9279.79|9159.79|9279.26|9159.26|7
1654077390000|2022-06-01 09:56:30|9279.29|9159.29|9278.49|9158.49|9279.29|9159.29|9278.37|9158.37|9
1654077400000|2022-06-01 09:56:40|9278.51|9158.51|9278.48|9158.48|9278.7|9158.7|9278.41|9158.41|8
1654077410000|2022-06-01 09:56:50|9278.51|9158.51|9278.17|9158.17|9278.51|9158.51|9278.16|9158.16|8
1654077420000|2022-06-01 09:57:00|9278.05|9158.05|9276.93|9156.93|9278.05|9158.05|9276.93|9156.93|10
1654077430000|2022-06-01 09:57:10|9277.38|9157.38|9276.92|9156.92|9277.38|9157.38|9276.84|9156.84|8
1654077440000|2022-06-01 09:57:20|9276.94|9156.94|9277.51|9157.51|9277.51|9157.51|9276.93|9156.93|10
1654077450000|2022-06-01 09:57:30|9277.53|9157.53|9277.97|9157.97|9277.97|9157.97|9277.53|9157.53|7
1654077460000|2022-06-01 09:57:40|9277.98|9157.98|9277.39|9157.39|9278.07|9158.07|9277.39|9157.39|7
1654077470000|2022-06-01 09:57:50|9277.41|9157.41|9277.95|9157.95|9277.95|9157.95|9277.4|9157.4|8
1654077480000|2022-06-01 09:58:00|9278.05|9158.05|9277.14|9157.14|9278.05|9158.05|9277.14|9157.14|9
1654077490000|2022-06-01 09:58:10|9277.04|9157.04|9277.44|9157.44|9277.52|9157.52|9277.04|9157.04|9
1654077500000|2022-06-01 09:58:20|9277.43|9157.43|9276.9|9156.9|9277.44|9157.44|9276.87|9156.87|9
1654077510000|2022-06-01 09:58:30|9276.82|9156.82|9276.75|9156.75|9276.89|9156.89|9276.75|9156.75|10
1654077520000|2022-06-01 09:58:40|9276.84|9156.84|9279.26|9159.26|9279.26|9159.26|9276.84|9156.84|8
1654077530000|2022-06-01 09:58:50|9279.58|9159.58|9281.75|9161.75|9281.75|9161.75|9279.58|9159.58|10
1654077540000|2022-06-01 09:59:00|9281.77|9161.77|9282.35|9162.35|9282.35|9162.35|9281.44|9161.44|10
1654077550000|2022-06-01 09:59:10|9282.37|9162.37|9283.07|9163.07|9283.12|9163.12|9282.37|9162.37|9
1654077560000|2022-06-01 09:59:20|9283.15|9163.15|9283.71|9163.71|9283.71|9163.71|9282.97|9162.97|10
1654077570000|2022-06-01 09:59:30|9283.79|9163.79|9285.48|9165.48|9285.48|9165.48|9283.79|9163.79|10
1654077580000|2022-06-01 09:59:40|9285.52|9165.52|9286.19|9166.19|9286.28|9166.28|9285.52|9165.52|9
1654077590000|2022-06-01 09:59:50|9286.21|9166.21|9286.47|9166.47|9286.47|9166.47|9286.2|9166.2|8
1654077600000|2022-06-01 10:00:00|9286.92|9166.92|9288.19|9168.19|9288.19|9168.19|9286.74|9166.74|9
1654077610000|2022-06-01 10:00:10|9288.38|9168.38|9290.45|9170.45|9290.45|9170.45|9288.38|9168.38|10
1654077620000|2022-06-01 10:00:20|9290.48|9170.48|9291.41|9171.41|9291.56|9171.56|9290.48|9170.48|10
1654077630000|2022-06-01 10:00:30|9291.48|9171.48|9293.06|9173.06|9293.06|9173.06|9291.48|9171.48|8
1654077640000|2022-06-01 10:00:40|9293.13|9173.13|9294.53|9174.53|9294.67|9174.67|9293.13|9173.13|10
1654077650000|2022-06-01 10:00:50|9294.49|9174.49|9294.97|9174.97|9295.12|9175.12|9294.43|9174.43|10
1654077660000|2022-06-01 10:01:00|9294.87|9174.87|9293.17|9173.17|9294.87|9174.87|9293.17|9173.17|10
1654077670000|2022-06-01 10:01:10|9293.2|9173.2|9293.29|9173.29|9293.67|9173.67|9292.91|9172.91|9
1654077680000|2022-06-01 10:01:20|9292.89|9172.89|9292.05|9172.05|9293.14|9173.14|9291.96|9171.96|10
1654077690000|2022-06-01 10:01:30|9291.95|9171.95|9289.89|9169.89|9291.95|9171.95|9289.87|9169.87|10
1654077700000|2022-06-01 10:01:40|9289.88|9169.88|9288.25|9168.25|9289.88|9169.88|9288.25|9168.25|10
1654077710000|2022-06-01 10:01:50|9288.19|9168.19|9288.34|9168.34|9288.34|9168.34|9287.99|9167.99|10
1654077720000|2022-06-01 10:02:00|9287.53|9167.53|9283.9|9163.9|9287.53|9167.53|9283.9|9163.9|10
1654077730000|2022-06-01 10:02:10|9283.91|9163.91|9283.09|9163.09|9283.91|9163.91|9283.09|9163.09|10
1654077740000|2022-06-01 10:02:20|9283.41|9163.41|9285.06|9165.06|9285.06|9165.06|9283.41|9163.41|9
1654077750000|2022-06-01 10:02:30|9284.97|9164.97|9284.52|9164.52|9284.99|9164.99|9284.52|9164.52|9
1654077760000|2022-06-01 10:02:40|9284.5|9164.5|9281.79|9161.79|9284.59|9164.59|9281.79|9161.79|9
1654077770000|2022-06-01 10:02:50|9281.58|9161.58|9279.06|9159.06|9281.58|9161.58|9279.06|9159.06|10
1654077780000|2022-06-01 10:03:00|9278.46|9158.46|9277.78|9157.78|9278.46|9158.46|9277.78|9157.78|10
1654077790000|2022-06-01 10:03:10|9277.13|9157.13|9276.2|9156.2|9277.13|9157.13|9276.2|9156.2|9
1654077800000|2022-06-01 10:03:20|9276.24|9156.24|9274.92|9154.92|9276.24|9156.24|9274.92|9154.92|9
1654077810000|2022-06-01 10:03:30|9274.98|9154.98|9273.2|9153.2|9275.03|9155.03|9273.2|9153.2|10
1654077820000|2022-06-01 10:03:40|9273.13|9153.13|9273.21|9153.21|9273.21|9153.21|9272.33|9152.33|8
1654077830000|2022-06-01 10:03:50|9273.44|9153.44|9273.35|9153.35|9273.59|9153.59|9273.17|9153.17|10
1654077840000|2022-06-01 10:04:00|9273.11|9153.11|9271.63|9151.63|9273.15|9153.15|9271.63|9151.63|10
1654077850000|2022-06-01 10:04:10|9271.73|9151.73|9271.42|9151.42|9271.87|9151.87|9271.42|9151.42|9
1654077860000|2022-06-01 10:04:20|9271.2|9151.2|9270.75|9150.75|9271.2|9151.2|9270.68|9150.68|10
1654077870000|2022-06-01 10:04:30|9270.66|9150.66|9270.69|9150.69|9270.82|9150.82|9270.43|9150.43|8
1654077880000|2022-06-01 10:04:40|9270.94|9150.94|9271.45|9151.45|9271.45|9151.45|9270.84|9150.84|9
1654077890000|2022-06-01 10:04:50|9271.44|9151.44|9270.86|9150.86|9271.44|9151.44|9270.86|9150.86|9
1654077900000|2022-06-01 10:05:00|9271.03|9151.03|9270.16|9150.16|9271.06|9151.06|9270.16|9150.16|9
1654077910000|2022-06-01 10:05:10|9270.79|9150.79|9270.6|9150.6|9270.82|9150.82|9270.6|9150.6|10
1654077920000|2022-06-01 10:05:20|9270.65|9150.65|9270.83|9150.83|9270.89|9150.89|9270.62|9150.62|6
1654077930000|2022-06-01 10:05:30|9270.91|9150.91|9271.13|9151.13|9271.66|9151.66|9270.91|9150.91|8
1654077940000|2022-06-01 10:05:40|9271.16|9151.16|9271.47|9151.47|9271.54|9151.54|9271.16|9151.16|10
1654077950000|2022-06-01 10:05:50|9271.49|9151.49|9272.47|9152.47|9272.47|9152.47|9271.49|9151.49|8
1654077960000|2022-06-01 10:06:00|9272.4|9152.4|9273.12|9153.12|9273.12|9153.12|9272.4|9152.4|9
1654077970000|2022-06-01 10:06:10|9272.67|9152.67|9271.7|9151.7|9272.79|9152.79|9271.6|9151.6|8
1654077980000|2022-06-01 10:06:20|9271.51|9151.51|9268.05|9148.05|9271.51|9151.51|9268.05|9148.05|10
1654077990000|2022-06-01 10:06:30|9266.61|9146.61|9263.77|9143.77|9266.61|9146.61|9263.74|9143.74|10
1654078000000|2022-06-01 10:06:40|9263.73|9143.73|9265.92|9145.92|9265.92|9145.92|9263.73|9143.73|10
1654078010000|2022-06-01 10:06:50|9265.97|9145.97|9266.9|9146.9|9267.07|9147.07|9265.97|9145.97|9
1654078020000|2022-06-01 10:07:00|9266.96|9146.96|9267.41|9147.41|9267.41|9147.41|9266.77|9146.77|9
1654078030000|2022-06-01 10:07:10|9267.16|9147.16|9266.28|9146.28|9267.21|9147.21|9266.28|9146.28|9
1654078040000|2022-06-01 10:07:20|9266.06|9146.06|9263.85|9143.85|9266.06|9146.06|9263.85|9143.85|10
1654078050000|2022-06-01 10:07:30|9263.81|9143.81|9263.11|9143.11|9263.81|9143.81|9263.11|9143.11|10
1654078060000|2022-06-01 10:07:40|9263.1|9143.1|9264.37|9144.37|9264.37|9144.37|9263.1|9143.1|9
1654078070000|2022-06-01 10:07:50|9264.66|9144.66|9265.06|9145.06|9265.06|9145.06|9264.66|9144.66|8
1654078080000|2022-06-01 10:08:00|9265.1|9145.1|9265.07|9145.07|9265.1|9145.1|9264.82|9144.82|10
1654078090000|2022-06-01 10:08:10|9265.21|9145.21|9262.98|9142.98|9265.31|9145.31|9262.96|9142.96|10
1654078100000|2022-06-01 10:08:20|9262.59|9142.59|9262.9|9142.9|9262.9|9142.9|9262.45|9142.45|10
1654078110000|2022-06-01 10:08:30|9262.94|9142.94|9262.93|9142.93|9263.16|9143.16|9262.92|9142.92|9
1654078120000|2022-06-01 10:08:40|9263.04|9143.04|9261.98|9141.98|9263.16|9143.16|9261.98|9141.98|10
1654078130000|2022-06-01 10:08:50|9261.84|9141.84|9260.08|9140.08|9261.84|9141.84|9260.08|9140.08|10
1654078140000|2022-06-01 10:09:00|9260.07|9140.07|9261.13|9141.13|9261.13|9141.13|9259.95|9139.95|9
1654078150000|2022-06-01 10:09:10|9261.64|9141.64|9261.36|9141.36|9261.85|9141.85|9261.25|9141.25|10
1654078160000|2022-06-01 10:09:20|9261.48|9141.48|9260.21|9140.21|9261.48|9141.48|9260.21|9140.21|9
1654078170000|2022-06-01 10:09:30|9260.2|9140.2|9258.26|9138.26|9260.2|9140.2|9257.96|9137.96|10
1654078180000|2022-06-01 10:09:40|9257.41|9137.41|9257.37|9137.37|9257.49|9137.49|9257.24|9137.24|9
1654078190000|2022-06-01 10:09:50|9257.34|9137.34|9258.24|9138.24|9258.25|9138.25|9257.34|9137.34|9
1654078200000|2022-06-01 10:10:00|9258.12|9138.12|9259.71|9139.71|9259.71|9139.71|9258.03|9138.03|9
1654078210000|2022-06-01 10:10:10|9260.11|9140.11|9263.16|9143.16|9263.16|9143.16|9260.09|9140.09|10
1654078220000|2022-06-01 10:10:20|9263.22|9143.22|9263.67|9143.67|9263.87|9143.87|9263.22|9143.22|10
1654078230000|2022-06-01 10:10:30|9263.66|9143.66|9264.34|9144.34|9264.34|9144.34|9263.66|9143.66|8
1654078240000|2022-06-01 10:10:40|9264.44|9144.44|9264.86|9144.86|9265.26|9145.26|9264.44|9144.44|9
1654078250000|2022-06-01 10:10:50|9264.6|9144.6|9264.12|9144.12|9264.6|9144.6|9264.12|9144.12|8
1654078260000|2022-06-01 10:11:00|9264.16|9144.16|9266.28|9146.28|9266.28|9146.28|9264.16|9144.16|9
1654078270000|2022-06-01 10:11:10|9265.98|9145.98|9267.8|9147.8|9267.8|9147.8|9265.98|9145.98|10
1654078280000|2022-06-01 10:11:20|9267.98|9147.98|9268.97|9148.97|9268.97|9148.97|9267.98|9147.98|10
1654078290000|2022-06-01 10:11:30|9269.04|9149.04|9269.8|9149.8|9269.8|9149.8|9269.04|9149.04|10
1654078300000|2022-06-01 10:11:40|9269.72|9149.72|9272.14|9152.14|9272.14|9152.14|9269.72|9149.72|10
1654078310000|2022-06-01 10:11:50|9272.16|9152.16|9272.12|9152.12|9272.2|9152.2|9272.11|9152.11|8
1654078320000|2022-06-01 10:12:00|9272.16|9152.16|9272.1|9152.1|9272.22|9152.22|9272.1|9152.1|9
1654078330000|2022-06-01 10:12:10|9272.07|9152.07|9270.44|9150.44|9272.07|9152.07|9270.44|9150.44|9
1654078340000|2022-06-01 10:12:20|9270.61|9150.61|9269.35|9149.35|9270.61|9150.61|9269.35|9149.35|9
1654078350000|2022-06-01 10:12:30|9269.21|9149.21|9270.07|9150.07|9270.07|9150.07|9268.96|9148.96|10
1654078360000|2022-06-01 10:12:40|9270.17|9150.17|9269.86|9149.86|9270.17|9150.17|9269.69|9149.69|9
1654078370000|2022-06-01 10:12:50|9269.87|9149.87|9271.15|9151.15|9271.28|9151.28|9269.87|9149.87|10
1654078380000|2022-06-01 10:13:00|9271.21|9151.21|9271.37|9151.37|9271.78|9151.78|9271.21|9151.21|10
1654078390000|2022-06-01 10:13:10|9271.32|9151.32|9270.21|9150.21|9271.32|9151.32|9270.21|9150.21|10
1654078400000|2022-06-01 10:13:20|9270.16|9150.16|9270.01|9150.01|9270.32|9150.32|9269.95|9149.95|10
1654078410000|2022-06-01 10:13:30|9269.91|9149.91|9269.46|9149.46|9270.1|9150.1|9269.46|9149.46|8
1654078420000|2022-06-01 10:13:40|9269.39|9149.39|9269.18|9149.18|9269.46|9149.46|9268.94|9148.94|8
1654078430000|2022-06-01 10:13:50|9269.36|9149.36|9271.75|9151.75|9271.75|9151.75|9269.36|9149.36|10
1654078440000|2022-06-01 10:14:00|9271.71|9151.71|9271.29|9151.29|9271.75|9151.75|9271.29|9151.29|9
1654078450000|2022-06-01 10:14:10|9270.53|9150.53|9270.67|9150.67|9270.77|9150.77|9270.23|9150.23|9
1654078460000|2022-06-01 10:14:20|9270.81|9150.81|9271.46|9151.46|9271.46|9151.46|9270.79|9150.79|8
1654078470000|2022-06-01 10:14:30|9271.48|9151.48|9271.54|9151.54|9272.17|9152.17|9271.19|9151.19|9
1654078480000|2022-06-01 10:14:40|9271.45|9151.45|9270.81|9150.81|9271.48|9151.48|9270.81|9150.81|9
1654078490000|2022-06-01 10:14:50|9270.57|9150.57|9270.24|9150.24|9270.57|9150.57|9270.24|9150.24|8
1654078500000|2022-06-01 10:15:00|9270.15|9150.15|9270.08|9150.08|9270.31|9150.31|9269.96|9149.96|8
1654078510000|2022-06-01 10:15:10|9269.28|9149.28|9270.4|9150.4|9270.4|9150.4|9269.28|9149.28|9
1654078520000|2022-06-01 10:15:20|9270.39|9150.39|9269.62|9149.62|9270.42|9150.42|9269.62|9149.62|8
1654078530000|2022-06-01 10:15:30|9269.48|9149.48|9269.06|9149.06|9269.48|9149.48|9268.67|9148.67|10
1654078540000|2022-06-01 10:15:40|9269.08|9149.08|9268.52|9148.52|9269.08|9149.08|9268.52|9148.52|5
1654078550000|2022-06-01 10:15:50|9268.77|9148.77|9268.8|9148.8|9268.85|9148.85|9268.74|9148.74|9
1654078560000|2022-06-01 10:16:00|9268.63|9148.63|9269.39|9149.39|9269.39|9149.39|9268.63|9148.63|10
1654078570000|2022-06-01 10:16:10|9269.4|9149.4|9268.19|9148.19|9269.56|9149.56|9268.19|9148.19|10
1654078580000|2022-06-01 10:16:20|9267.81|9147.81|9263.57|9143.57|9267.81|9147.81|9263.57|9143.57|10
1654078590000|2022-06-01 10:16:30|9263.41|9143.41|9262.1|9142.1|9263.41|9143.41|9262.02|9142.02|9
1654078600000|2022-06-01 10:16:40|9262.05|9142.05|9261.77|9141.77|9262.08|9142.08|9261.77|9141.77|9
1654078610000|2022-06-01 10:16:50|9261.85|9141.85|9260.59|9140.59|9261.85|9141.85|9260.59|9140.59|8
1654078620000|2022-06-01 10:17:00|9260.57|9140.57|9259.6|9139.6|9260.73|9140.73|9259.6|9139.6|9
1654078630000|2022-06-01 10:17:10|9260.49|9140.49|9259.31|9139.31|9260.49|9140.49|9259.31|9139.31|9
1654078640000|2022-06-01 10:17:20|9258.54|9138.54|9259.72|9139.72|9259.72|9139.72|9258.38|9138.38|9
1654078650000|2022-06-01 10:17:30|9259.56|9139.56|9259.76|9139.76|9259.76|9139.76|9259.5|9139.5|9
1654078660000|2022-06-01 10:17:40|9259.77|9139.77|9259.43|9139.43|9259.82|9139.82|9259.43|9139.43|10
1654078670000|2022-06-01 10:17:50|9259.31|9139.31|9258.77|9138.77|9259.31|9139.31|9258.7|9138.7|10
1654078680000|2022-06-01 10:18:00|9258.8|9138.8|9258.94|9138.94|9258.94|9138.94|9258.53|9138.53|10
1654078690000|2022-06-01 10:18:10|9259.39|9139.39|9260.22|9140.22|9260.32|9140.32|9259.39|9139.39|10
1654078700000|2022-06-01 10:18:20|9260.23|9140.23|9260.3|9140.3|9260.41|9140.41|9260.16|9140.16|7
1654078710000|2022-06-01 10:18:30|9260.23|9140.23|9259.44|9139.44|9260.23|9140.23|9259.27|9139.27|10
1654078720000|2022-06-01 10:18:40|9259.46|9139.46|9259.51|9139.51|9259.68|9139.68|9259.37|9139.37|9
1654078730000|2022-06-01 10:18:50|9259.6|9139.6|9259.83|9139.83|9259.97|9139.97|9259.6|9139.6|8
1654078740000|2022-06-01 10:19:00|9259.8|9139.8|9261.23|9141.23|9261.23|9141.23|9259.76|9139.76|10
1654078750000|2022-06-01 10:19:10|9261.36|9141.36|9262.61|9142.61|9262.61|9142.61|9261.36|9141.36|10
1654078760000|2022-06-01 10:19:20|9262.72|9142.72|9264.52|9144.52|9264.52|9144.52|9262.72|9142.72|10
1654078770000|2022-06-01 10:19:30|9264.42|9144.42|9266.22|9146.22|9266.22|9146.22|9264.42|9144.42|10
1654078780000|2022-06-01 10:19:40|9266.65|9146.65|9267.49|9147.49|9267.91|9147.91|9266.32|9146.32|10
1654078790000|2022-06-01 10:19:50|9267.73|9147.73|9269.97|9149.97|9269.97|9149.97|9267.73|9147.73|10
1654078800000|2022-06-01 10:20:00|9270.09|9150.09|9272.9|9152.9|9272.9|9152.9|9270.09|9150.09|10
1654078810000|2022-06-01 10:20:10|9273.17|9153.17|9272.55|9152.55|9273.54|9153.54|9272.55|9152.55|8
1654078820000|2022-06-01 10:20:20|9272.53|9152.53|9270.27|9150.27|9272.53|9152.53|9270.27|9150.27|8
1654078830000|2022-06-01 10:20:30|9270.16|9150.16|9267.25|9147.25|9270.16|9150.16|9267.25|9147.25|10
1654078840000|2022-06-01 10:20:40|9267.04|9147.04|9266.51|9146.51|9267.17|9147.17|9266.05|9146.05|10
1654078850000|2022-06-01 10:20:50|9266.6|9146.6|9265.03|9145.03|9266.6|9146.6|9264.82|9144.82|10
1654078860000|2022-06-01 10:21:00|9265.18|9145.18|9267.41|9147.41|9267.41|9147.41|9264.54|9144.54|10
1654078870000|2022-06-01 10:21:10|9267.73|9147.73|9268.67|9148.67|9268.67|9148.67|9267.47|9147.47|9
1654078880000|2022-06-01 10:21:20|9268.74|9148.74|9268.62|9148.62|9268.85|9148.85|9268.33|9148.33|8
1654078890000|2022-06-01 10:21:30|9268.71|9148.71|9269.41|9149.41|9269.41|9149.41|9268.71|9148.71|10
1654078900000|2022-06-01 10:21:40|9270.13|9150.13|9270.85|9150.85|9271.07|9151.07|9270.13|9150.13|9
1654078910000|2022-06-01 10:21:50|9270.51|9150.51|9269.04|9149.04|9270.51|9150.51|9268.71|9148.71|10
1654078920000|2022-06-01 10:22:00|9269.07|9149.07|9269.23|9149.23|9269.3|9149.3|9269.07|9149.07|10
1654078930000|2022-06-01 10:22:10|9269.13|9149.13|9266.94|9146.94|9269.13|9149.13|9266.94|9146.94|9
1654078940000|2022-06-01 10:22:20|9266.9|9146.9|9264.64|9144.64|9266.9|9146.9|9264.56|9144.56|8
1654078950000|2022-06-01 10:22:30|9264.7|9144.7|9261.96|9141.96|9264.8|9144.8|9261.96|9141.96|10
1654078960000|2022-06-01 10:22:40|9261.33|9141.33|9261.81|9141.81|9261.88|9141.88|9261.31|9141.31|10
1654078970000|2022-06-01 10:22:50|9261.88|9141.88|9261.57|9141.57|9261.92|9141.92|9261.44|9141.44|8
1654078980000|2022-06-01 10:23:00|9261.5|9141.5|9262.38|9142.38|9262.4|9142.4|9261.32|9141.32|9
1654078990000|2022-06-01 10:23:10|9261.8|9141.8|9262.17|9142.17|9262.17|9142.17|9261.53|9141.53|10
1654079000000|2022-06-01 10:23:20|9262.2|9142.2|9261.48|9141.48|9262.33|9142.33|9261.4|9141.4|9
1654079010000|2022-06-01 10:23:30|9261.2|9141.2|9260.88|9140.88|9261.51|9141.51|9260.83|9140.83|10
1654079020000|2022-06-01 10:23:40|9260.81|9140.81|9259.85|9139.85|9260.81|9140.81|9259.84|9139.84|10
1654079030000|2022-06-01 10:23:50|9259.95|9139.95|9259.32|9139.32|9259.95|9139.95|9259.21|9139.21|9
1654079040000|2022-06-01 10:24:00|9259.2|9139.2|9259.3|9139.3|9259.33|9139.33|9259.15|9139.15|10
1654079050000|2022-06-01 10:24:10|9259.44|9139.44|9260.1|9140.1|9260.28|9140.28|9259.44|9139.44|9
1654079060000|2022-06-01 10:24:20|9260.19|9140.19|9260.81|9140.81|9260.83|9140.83|9260.19|9140.19|9
1654079070000|2022-06-01 10:24:30|9261.77|9141.77|9261.4|9141.4|9262.11|9142.11|9261.4|9141.4|10
1654079080000|2022-06-01 10:24:40|9261.23|9141.23|9261.45|9141.45|9261.79|9141.79|9261.2|9141.2|9
1654079090000|2022-06-01 10:24:50|9261.69|9141.69|9263.29|9143.29|9263.29|9143.29|9261.69|9141.69|10
1654079100000|2022-06-01 10:25:00|9263.32|9143.32|9264.12|9144.12|9264.16|9144.16|9263.32|9143.32|10
1654079110000|2022-06-01 10:25:10|9263.38|9143.38|9261.49|9141.49|9263.38|9143.38|9261.49|9141.49|10
1654079120000|2022-06-01 10:25:20|9260.97|9140.97|9258.89|9138.89|9260.97|9140.97|9258.89|9138.89|10
1654079130000|2022-06-01 10:25:30|9258.62|9138.62|9257.15|9137.15|9258.62|9138.62|9257.15|9137.15|10
1654079140000|2022-06-01 10:25:40|9257.21|9137.21|9255.95|9135.95|9257.21|9137.21|9255.41|9135.41|10
1654079150000|2022-06-01 10:25:50|9255.7|9135.7|9254.95|9134.95|9255.7|9135.7|9254.95|9134.95|10
1654079160000|2022-06-01 10:26:00|9255.07|9135.07|9254.77|9134.77|9255.13|9135.13|9254.77|9134.77|10
1654079170000|2022-06-01 10:26:10|9254.65|9134.65|9255.49|9135.49|9255.49|9135.49|9254.64|9134.64|10
1654079180000|2022-06-01 10:26:20|9255.54|9135.54|9256.04|9136.04|9256.04|9136.04|9255.54|9135.54|10
1654079190000|2022-06-01 10:26:30|9256.19|9136.19|9256.14|9136.14|9256.21|9136.21|9255.93|9135.93|9
1654079200000|2022-06-01 10:26:40|9256.18|9136.18|9256.64|9136.64|9256.64|9136.64|9256.05|9136.05|9
1654079210000|2022-06-01 10:26:50|9256.63|9136.63|9256.68|9136.68|9256.68|9136.68|9256.58|9136.58|8
1654079220000|2022-06-01 10:27:00|9256.7|9136.7|9257.06|9137.06|9257.07|9137.07|9256.7|9136.7|8
1654079230000|2022-06-01 10:27:10|9257.04|9137.04|9255.19|9135.19|9257.08|9137.08|9255.12|9135.12|9
1654079240000|2022-06-01 10:27:20|9255.29|9135.29|9254.75|9134.75|9255.37|9135.37|9254.63|9134.63|10
1654079250000|2022-06-01 10:27:30|9254.67|9134.67|9255.29|9135.29|9255.29|9135.29|9254.58|9134.58|10
1654079260000|2022-06-01 10:27:40|9255.3|9135.3|9256.5|9136.5|9256.5|9136.5|9255.2|9135.2|10
1654079270000|2022-06-01 10:27:50|9256.36|9136.36|9255.58|9135.58|9256.36|9136.36|9255.54|9135.54|9
1654079280000|2022-06-01 10:28:00|9255.04|9135.04|9254.75|9134.75|9255.22|9135.22|9254.75|9134.75|6
1654079290000|2022-06-01 10:28:10|9254.67|9134.67|9254.8|9134.8|9255.32|9135.32|9254.67|9134.67|8
1654079300000|2022-06-01 10:28:20|9254.87|9134.87|9255.68|9135.68|9255.68|9135.68|9254.87|9134.87|7
1654079310000|2022-06-01 10:28:30|9256.05|9136.05|9256.11|9136.11|9256.46|9136.46|9255.88|9135.88|10
1654079320000|2022-06-01 10:28:40|9255.99|9135.99|9257.72|9137.72|9257.72|9137.72|9255.99|9135.99|7
1654079330000|2022-06-01 10:28:50|9258.05|9138.05|9258.94|9138.94|9259.12|9139.12|9258.05|9138.05|9
1654079340000|2022-06-01 10:29:00|9259|9139|9258.77|9138.77|9259.35|9139.35|9258.71|9138.71|9
1654079350000|2022-06-01 10:29:10|9259.32|9139.32|9260.74|9140.74|9260.74|9140.74|9259.31|9139.31|8
1654079360000|2022-06-01 10:29:20|9260.8|9140.8|9261.78|9141.78|9261.78|9141.78|9260.71|9140.71|9
1654079370000|2022-06-01 10:29:30|9261.91|9141.91|9261.2|9141.2|9262|9142|9261.16|9141.16|10
1654079380000|2022-06-01 10:29:40|9261.19|9141.19|9260.42|9140.42|9261.19|9141.19|9260.42|9140.42|9
1654079390000|2022-06-01 10:29:50|9260.49|9140.49|9260.24|9140.24|9260.51|9140.51|9260.24|9140.24|7
1654079400000|2022-06-01 10:30:00|9260.23|9140.23|9260|9140|9260.75|9140.75|9259.95|9139.95|10
1654079410000|2022-06-01 10:30:10|9259.62|9139.62|9258.08|9138.08|9259.62|9139.62|9258.08|9138.08|9
1654079420000|2022-06-01 10:30:20|9258.09|9138.09|9259.81|9139.81|9259.81|9139.81|9257.87|9137.87|7
1654079430000|2022-06-01 10:30:30|9259.92|9139.92|9260.86|9140.86|9260.86|9140.86|9259.8|9139.8|9
1654079440000|2022-06-01 10:30:40|9260.42|9140.42|9260.48|9140.48|9260.55|9140.55|9260.24|9140.24|8
1654079450000|2022-06-01 10:30:50|9260.52|9140.52|9259.93|9139.93|9260.52|9140.52|9259.84|9139.84|9
1654079460000|2022-06-01 10:31:00|9259.82|9139.82|9262.67|9142.67|9262.67|9142.67|9259.82|9139.82|10
1654079470000|2022-06-01 10:31:10|9262.6|9142.6|9262.91|9142.91|9263.07|9143.07|9262.24|9142.24|10
1654079480000|2022-06-01 10:31:20|9263.02|9143.02|9263.06|9143.06|9263.28|9143.28|9263.02|9143.02|6
1654079490000|2022-06-01 10:31:30|9263.28|9143.28|9263.64|9143.64|9263.64|9143.64|9263.27|9143.27|8
1654079500000|2022-06-01 10:31:40|9263.6|9143.6|9263.84|9143.84|9264.11|9144.11|9263.57|9143.57|9
1654079510000|2022-06-01 10:31:50|9263.66|9143.66|9263.6|9143.6|9264.07|9144.07|9263.58|9143.58|9
1654079520000|2022-06-01 10:32:00|9263.58|9143.58|9262.98|9142.98|9263.58|9143.58|9262.79|9142.79|10
1654079530000|2022-06-01 10:32:10|9262.96|9142.96|9262.37|9142.37|9263.01|9143.01|9262.29|9142.29|9
1654079540000|2022-06-01 10:32:20|9262.25|9142.25|9262.6|9142.6|9262.72|9142.72|9262.25|9142.25|8
1654079550000|2022-06-01 10:32:30|9262.73|9142.73|9262.99|9142.99|9263.11|9143.11|9262.73|9142.73|9
1654079560000|2022-06-01 10:32:40|9262.95|9142.95|9262.82|9142.82|9262.97|9142.97|9262.78|9142.78|10
1654079570000|2022-06-01 10:32:50|9262.87|9142.87|9262.43|9142.43|9262.87|9142.87|9262.43|9142.43|8
1654079580000|2022-06-01 10:33:00|9262.42|9142.42|9262.34|9142.34|9262.46|9142.46|9262.34|9142.34|7
1654079590000|2022-06-01 10:33:10|9261.99|9141.99|9260.79|9140.79|9262.12|9142.12|9260.79|9140.79|10
1654079600000|2022-06-01 10:33:20|9260.65|9140.65|9260.53|9140.53|9260.73|9140.73|9260.03|9140.03|10
1654079610000|2022-06-01 10:33:30|9260.54|9140.54|9259.7|9139.7|9260.54|9140.54|9259.56|9139.56|7
1654079620000|2022-06-01 10:33:40|9259.83|9139.83|9258.17|9138.17|9259.83|9139.83|9258.06|9138.06|8
1654079630000|2022-06-01 10:33:50|9258.09|9138.09|9257.76|9137.76|9258.19|9138.19|9257.72|9137.72|9
1654079640000|2022-06-01 10:34:00|9257.67|9137.67|9257.8|9137.8|9258.11|9138.11|9257.59|9137.59|9
1654079650000|2022-06-01 10:34:10|9257.71|9137.71|9257.85|9137.85|9258.16|9138.16|9257.63|9137.63|7
1654079660000|2022-06-01 10:34:20|9257.81|9137.81|9257.11|9137.11|9258.01|9138.01|9257|9137|9
1654079670000|2022-06-01 10:34:30|9257.01|9137.01|9256.49|9136.49|9257.01|9137.01|9256.43|9136.43|10
1654079680000|2022-06-01 10:34:40|9256.52|9136.52|9256.63|9136.63|9256.75|9136.75|9256.52|9136.52|9
1654079690000|2022-06-01 10:34:50|9256.86|9136.86|9257.07|9137.07|9257.09|9137.09|9256.86|9136.86|10
1654079700000|2022-06-01 10:35:00|9256.99|9136.99|9257.63|9137.63|9257.63|9137.63|9256.99|9136.99|9
1654079710000|2022-06-01 10:35:10|9257.65|9137.65|9257.37|9137.37|9257.65|9137.65|9257.1|9137.1|9
1654079720000|2022-06-01 10:35:20|9257.45|9137.45|9257.75|9137.75|9257.75|9137.75|9257.45|9137.45|9
1654079730000|2022-06-01 10:35:30|9257.79|9137.79|9258.49|9138.49|9258.49|9138.49|9257.79|9137.79|9
1654079740000|2022-06-01 10:35:40|9258.91|9138.91|9260.15|9140.15|9260.15|9140.15|9258.86|9138.86|7
1654079750000|2022-06-01 10:35:50|9260.12|9140.12|9260.2|9140.2|9260.2|9140.2|9259.92|9139.92|10
1654079760000|2022-06-01 10:36:00|9260.3|9140.3|9260.83|9140.83|9260.83|9140.83|9260.26|9140.26|8
1654079770000|2022-06-01 10:36:10|9260.91|9140.91|9260.4|9140.4|9260.91|9140.91|9260.28|9140.28|7
1654079780000|2022-06-01 10:36:20|9260.23|9140.23|9260.13|9140.13|9260.29|9140.29|9260.13|9140.13|5
1654079790000|2022-06-01 10:36:30|9260.14|9140.14|9259.79|9139.79|9260.14|9140.14|9259.72|9139.72|9
1654079800000|2022-06-01 10:36:40|9259.84|9139.84|9258.11|9138.11|9259.84|9139.84|9258.11|9138.11|10
1654079810000|2022-06-01 10:36:50|9257.98|9137.98|9258.13|9138.13|9258.18|9138.18|9257.97|9137.97|10
1654079820000|2022-06-01 10:37:00|9258.26|9138.26|9257.19|9137.19|9258.26|9138.26|9257.15|9137.15|10
1654079830000|2022-06-01 10:37:10|9257.14|9137.14|9257.19|9137.19|9257.97|9137.97|9257.14|9137.14|10
1654079840000|2022-06-01 10:37:20|9257.3|9137.3|9257.72|9137.72|9257.72|9137.72|9257.19|9137.19|7
1654079850000|2022-06-01 10:37:30|9257.77|9137.77|9257.96|9137.96|9257.96|9137.96|9257.73|9137.73|7
1654079860000|2022-06-01 10:37:40|9257.97|9137.97|9257.92|9137.92|9258|9138|9257.85|9137.85|7
1654079870000|2022-06-01 10:37:50|9257.89|9137.89|9257.86|9137.86|9257.89|9137.89|9257.72|9137.72|8
1654079880000|2022-06-01 10:38:00|9257.36|9137.36|9258.3|9138.3|9258.3|9138.3|9257.28|9137.28|7
1654079890000|2022-06-01 10:38:10|9257.72|9137.72|9257.81|9137.81|9257.81|9137.81|9257.71|9137.71|9
1654079900000|2022-06-01 10:38:20|9258.22|9138.22|9259.07|9139.07|9259.07|9139.07|9258.21|9138.21|10
1654079910000|2022-06-01 10:38:30|9259.11|9139.11|9258.74|9138.74|9259.11|9139.11|9258.52|9138.52|8
1654079920000|2022-06-01 10:38:40|9258.67|9138.67|9257.15|9137.15|9258.68|9138.68|9257.15|9137.15|10
1654079930000|2022-06-01 10:38:50|9256.58|9136.58|9251.57|9131.57|9256.95|9136.95|9251.57|9131.57|10
1654079940000|2022-06-01 10:39:00|9250.19|9130.19|9246.24|9126.24|9250.19|9130.19|9246.24|9126.24|10
1654079950000|2022-06-01 10:39:10|9245.21|9125.21|9241.97|9121.97|9245.21|9125.21|9241.97|9121.97|10
1654079960000|2022-06-01 10:39:20|9241.84|9121.84|9236.81|9116.81|9241.84|9121.84|9236.81|9116.81|10
1654079970000|2022-06-01 10:39:30|9236.89|9116.89|9236.12|9116.12|9237.1|9117.1|9235.78|9115.78|10
1654079980000|2022-06-01 10:39:40|9235.93|9115.93|9234.25|9114.25|9236.14|9116.14|9233.83|9113.83|10
1654079990000|2022-06-01 10:39:50|9233.69|9113.69|9233.93|9113.93|9234.15|9114.15|9233.69|9113.69|10
1654080000000|2022-06-01 10:40:00|9233.96|9113.96|9235.57|9115.57|9235.57|9115.57|9233.96|9113.96|9
1654080010000|2022-06-01 10:40:10|9235.51|9115.51|9235.86|9115.86|9235.86|9115.86|9235.48|9115.48|10
1654080020000|2022-06-01 10:40:20|9235.91|9115.91|9236.61|9116.61|9236.61|9116.61|9235.83|9115.83|10
1654080030000|2022-06-01 10:40:30|9236.36|9116.36|9237.39|9117.39|9237.49|9117.49|9236.36|9116.36|10
1654080040000|2022-06-01 10:40:40|9237.37|9117.37|9239.18|9119.18|9239.18|9119.18|9237.35|9117.35|10
1654080050000|2022-06-01 10:40:50|9239.12|9119.12|9237.72|9117.72|9239.5|9119.5|9237.72|9117.72|10
1654080060000|2022-06-01 10:41:00|9237.57|9117.57|9234.61|9114.61|9237.57|9117.57|9234.61|9114.61|10
1654080070000|2022-06-01 10:41:10|9234.55|9114.55|9234.12|9114.12|9234.55|9114.55|9233.98|9113.98|10
1654080080000|2022-06-01 10:41:20|9233.64|9113.64|9233.45|9113.45|9233.84|9113.84|9233.21|9113.21|10
1654080090000|2022-06-01 10:41:30|9233.63|9113.63|9233.01|9113.01|9233.63|9113.63|9232.61|9112.61|10
1654080100000|2022-06-01 10:41:40|9232.92|9112.92|9233.19|9113.19|9233.19|9113.19|9232.55|9112.55|10
1654080110000|2022-06-01 10:41:50|9233.36|9113.36|9233.73|9113.73|9233.73|9113.73|9233.25|9113.25|10
1654080120000|2022-06-01 10:42:00|9234.41|9114.41|9237.85|9117.85|9237.85|9117.85|9234.41|9114.41|10
1654080130000|2022-06-01 10:42:10|9237.84|9117.84|9239.12|9119.12|9239.34|9119.34|9237.84|9117.84|10
1654080140000|2022-06-01 10:42:20|9239.15|9119.15|9239.18|9119.18|9239.39|9119.39|9239.04|9119.04|10
1654080150000|2022-06-01 10:42:30|9239.23|9119.23|9239.44|9119.44|9239.58|9119.58|9239.23|9119.23|9
1654080160000|2022-06-01 10:42:40|9239.47|9119.47|9239.68|9119.68|9239.73|9119.73|9239.46|9119.46|9
1654080170000|2022-06-01 10:42:50|9239.65|9119.65|9239.87|9119.87|9240.24|9120.24|9239.62|9119.62|9
1654080180000|2022-06-01 10:43:00|9239.83|9119.83|9240.75|9120.75|9240.75|9120.75|9239.83|9119.83|8
1654080190000|2022-06-01 10:43:10|9240.95|9120.95|9241.18|9121.18|9241.18|9121.18|9240.61|9120.61|8
1654080200000|2022-06-01 10:43:20|9241.36|9121.36|9241.13|9121.13|9241.44|9121.44|9240.86|9120.86|9
1654080210000|2022-06-01 10:43:30|9241.11|9121.11|9241.15|9121.15|9241.35|9121.35|9241.08|9121.08|10
1654080220000|2022-06-01 10:43:40|9241.16|9121.16|9241.5|9121.5|9241.5|9121.5|9241.16|9121.16|9
1654080230000|2022-06-01 10:43:50|9241.6|9121.6|9241.65|9121.65|9241.71|9121.71|9241.57|9121.57|10
1654080240000|2022-06-01 10:44:00|9241.7|9121.7|9243.48|9123.48|9243.71|9123.71|9241.68|9121.68|10
1654080250000|2022-06-01 10:44:10|9243.76|9123.76|9244.91|9124.91|9244.91|9124.91|9243.76|9123.76|8
1654080260000|2022-06-01 10:44:20|9245.02|9125.02|9245.18|9125.18|9245.18|9125.18|9244.98|9124.98|7
1654080270000|2022-06-01 10:44:30|9245.19|9125.19|9245.26|9125.26|9245.31|9125.31|9245.13|9125.13|6
1654080280000|2022-06-01 10:44:40|9245.09|9125.09|9244.53|9124.53|9245.54|9125.54|9244.53|9124.53|8
1654080290000|2022-06-01 10:44:50|9244.39|9124.39|9242.87|9122.87|9244.39|9124.39|9242.82|9122.82|9
1654080300000|2022-06-01 10:45:00|9242.86|9122.86|9242.78|9122.78|9242.86|9122.86|9242.56|9122.56|10
1654080310000|2022-06-01 10:45:10|9242.74|9122.74|9242.96|9122.96|9242.96|9122.96|9242.74|9122.74|6
1654080320000|2022-06-01 10:45:20|9242.89|9122.89|9243.4|9123.4|9243.4|9123.4|9242.89|9122.89|10
1654080330000|2022-06-01 10:45:30|9243.21|9123.21|9243.48|9123.48|9243.5|9123.5|9243.21|9123.21|9
1654080340000|2022-06-01 10:45:40|9243.44|9123.44|9243.4|9123.4|9243.44|9123.44|9243.27|9123.27|10
1654080350000|2022-06-01 10:45:50|9243.34|9123.34|9243.62|9123.62|9243.68|9123.68|9243.31|9123.31|8
1654080360000|2022-06-01 10:46:00|9243.64|9123.64|9244.73|9124.73|9244.73|9124.73|9243.52|9123.52|9
1654080370000|2022-06-01 10:46:10|9244.31|9124.31|9244.1|9124.1|9244.51|9124.51|9244.1|9124.1|9
1654080380000|2022-06-01 10:46:20|9244.08|9124.08|9243.99|9123.99|9244.33|9124.33|9243.99|9123.99|9
1654080390000|2022-06-01 10:46:30|9243.93|9123.93|9243.67|9123.67|9243.97|9123.97|9243.61|9123.61|9
1654080400000|2022-06-01 10:46:40|9243.72|9123.72|9244.25|9124.25|9244.27|9124.27|9243.48|9123.48|10
1654080410000|2022-06-01 10:46:50|9244.19|9124.19|9242.88|9122.88|9244.39|9124.39|9242.51|9122.51|9
1654080420000|2022-06-01 10:47:00|9242.34|9122.34|9241.17|9121.17|9242.34|9122.34|9241.14|9121.14|10
1654080430000|2022-06-01 10:47:10|9241.04|9121.04|9239.97|9119.97|9241.04|9121.04|9239.58|9119.58|10
1654080440000|2022-06-01 10:47:20|9240.55|9120.55|9242.62|9122.62|9242.62|9122.62|9240.55|9120.55|9
1654080450000|2022-06-01 10:47:30|9243.01|9123.01|9244.19|9124.19|9244.19|9124.19|9242.95|9122.95|9
1654080460000|2022-06-01 10:47:40|9244.12|9124.12|9244.54|9124.54|9244.54|9124.54|9244.07|9124.07|7
1654080470000|2022-06-01 10:47:50|9244.43|9124.43|9243.2|9123.2|9244.46|9124.46|9243.2|9123.2|9
1654080480000|2022-06-01 10:48:00|9243.23|9123.23|9241.82|9121.82|9243.23|9123.23|9241.82|9121.82|10
1654080490000|2022-06-01 10:48:10|9241.72|9121.72|9241.47|9121.47|9241.72|9121.72|9240.76|9120.76|10
1654080500000|2022-06-01 10:48:20|9241.5|9121.5|9242.12|9122.12|9242.12|9122.12|9241.5|9121.5|10
1654080510000|2022-06-01 10:48:30|9242.84|9122.84|9246.61|9126.61|9247|9127|9242.7|9122.7|9
1654080520000|2022-06-01 10:48:40|9246.63|9126.63|9247.06|9127.06|9247.26|9127.26|9246.63|9126.63|10
1654080530000|2022-06-01 10:48:50|9246.93|9126.93|9246.29|9126.29|9246.93|9126.93|9246.25|9126.25|10
1654080540000|2022-06-01 10:49:00|9246.32|9126.32|9245.92|9125.92|9246.38|9126.38|9245.92|9125.92|10
1654080550000|2022-06-01 10:49:10|9245.91|9125.91|9246.14|9126.14|9246.19|9126.19|9245.87|9125.87|10
1654080560000|2022-06-01 10:49:20|9246.24|9126.24|9246.54|9126.54|9246.56|9126.56|9246.18|9126.18|10
1654080570000|2022-06-01 10:49:30|9246.48|9126.48|9246.81|9126.81|9246.86|9126.86|9246.48|9126.48|9
1654080580000|2022-06-01 10:49:40|9246.77|9126.77|9246.34|9126.34|9246.92|9126.92|9246.27|9126.27|10
1654080590000|2022-06-01 10:49:50|9246.38|9126.38|9246.15|9126.15|9246.38|9126.38|9246.08|9126.08|7
1654080600000|2022-06-01 10:50:00|9246.07|9126.07|9246.59|9126.59|9246.62|9126.62|9246.07|9126.07|8
1654080610000|2022-06-01 10:50:10|9246.6|9126.6|9246.7|9126.7|9246.77|9126.77|9246.54|9126.54|9
1654080620000|2022-06-01 10:50:20|9246.81|9126.81|9246.99|9126.99|9247|9127|9246.8|9126.8|9
1654080630000|2022-06-01 10:50:30|9246.93|9126.93|9245.38|9125.38|9246.93|9126.93|9245.36|9125.36|10
1654080640000|2022-06-01 10:50:40|9245.37|9125.37|9245.5|9125.5|9245.5|9125.5|9245.25|9125.25|10
1654080650000|2022-06-01 10:50:50|9245.51|9125.51|9243.52|9123.52|9245.51|9125.51|9243.47|9123.47|9
1654080660000|2022-06-01 10:51:00|9243.47|9123.47|9239.24|9119.24|9243.47|9123.47|9239.24|9119.24|10
1654080670000|2022-06-01 10:51:10|9239|9119|9237.42|9117.42|9239.04|9119.04|9237.42|9117.42|7
1654080680000|2022-06-01 10:51:20|9237.34|9117.34|9239.95|9119.95|9239.95|9119.95|9236.92|9116.92|10
1654080690000|2022-06-01 10:51:30|9239.87|9119.87|9241.07|9121.07|9241.07|9121.07|9239.87|9119.87|10
1654080700000|2022-06-01 10:51:40|9241.34|9121.34|9241.26|9121.26|9241.52|9121.52|9241.2|9121.2|9
1654080710000|2022-06-01 10:51:50|9241.16|9121.16|9241.04|9121.04|9241.16|9121.16|9241.04|9121.04|3
1654080720000|2022-06-01 10:52:00|9241.02|9121.02|9240.94|9120.94|9241.02|9121.02|9240.91|9120.91|6
1654080730000|2022-06-01 10:52:10|9240.96|9120.96|9240.98|9120.98|9240.98|9120.98|9240.78|9120.78|5
1654080740000|2022-06-01 10:52:20|9240.91|9120.91|9240.79|9120.79|9241|9121|9240.79|9120.79|5
1654080750000|2022-06-01 10:52:30|9240.95|9120.95|9242.04|9122.04|9242.04|9122.04|9240.95|9120.95|9
1654080760000|2022-06-01 10:52:40|9242.08|9122.08|9242.08|9122.08|9242.08|9122.08|9241.89|9121.89|10
1654080770000|2022-06-01 10:52:50|9241.98|9121.98|9241.95|9121.95|9242.16|9122.16|9241.95|9121.95|8
1654080780000|2022-06-01 10:53:00|9241.99|9121.99|9240.78|9120.78|9241.99|9121.99|9240.78|9120.78|10
1654080790000|2022-06-01 10:53:10|9240.7|9120.7|9240.71|9120.71|9240.71|9120.71|9240.39|9120.39|10
1654080800000|2022-06-01 10:53:20|9240.45|9120.45|9240.13|9120.13|9240.45|9120.45|9240.08|9120.08|7
1654080810000|2022-06-01 10:53:30|9239.99|9119.99|9240.1|9120.1|9240.14|9120.14|9239.99|9119.99|9
1654080820000|2022-06-01 10:53:40|9240.03|9120.03|9240.01|9120.01|9240.03|9120.03|9239.85|9119.85|9
1654080830000|2022-06-01 10:53:50|9239.96|9119.96|9239.77|9119.77|9240|9120|9239.76|9119.76|9
1654080840000|2022-06-01 10:54:00|9239.76|9119.76|9239.34|9119.34|9239.86|9119.86|9239.34|9119.34|9
1654080850000|2022-06-01 10:54:10|9239.35|9119.35|9237.85|9117.85|9239.35|9119.35|9237.85|9117.85|9
1654080860000|2022-06-01 10:54:20|9237.36|9117.36|9235.74|9115.74|9237.39|9117.39|9235.74|9115.74|9
1654080870000|2022-06-01 10:54:30|9235.8|9115.8|9235.77|9115.77|9235.8|9115.8|9235.17|9115.17|10
1654080880000|2022-06-01 10:54:40|9235.9|9115.9|9235.62|9115.62|9235.96|9115.96|9235.4|9115.4|10
1654080890000|2022-06-01 10:54:50|9235.58|9115.58|9235.33|9115.33|9235.66|9115.66|9235.33|9115.33|8
1654080900000|2022-06-01 10:55:00|9235.39|9115.39|9234.54|9114.54|9235.39|9115.39|9234.54|9114.54|9
1654080910000|2022-06-01 10:55:10|9234.58|9114.58|9234.12|9114.12|9234.58|9114.58|9234.12|9114.12|10
1654080920000|2022-06-01 10:55:20|9234.14|9114.14|9233.39|9113.39|9234.31|9114.31|9233.39|9113.39|9
1654080930000|2022-06-01 10:55:30|9234.01|9114.01|9234.16|9114.16|9234.18|9114.18|9233.83|9113.83|10
1654080940000|2022-06-01 10:55:40|9234.12|9114.12|9234.1|9114.1|9234.37|9114.37|9234.1|9114.1|8
1654080950000|2022-06-01 10:55:50|9233.98|9113.98|9233.26|9113.26|9233.98|9113.98|9233.26|9113.26|9
1654080960000|2022-06-01 10:56:00|9232.97|9112.97|9232.15|9112.15|9232.97|9112.97|9231.75|9111.75|10
1654080970000|2022-06-01 10:56:10|9232.74|9112.74|9234.09|9114.09|9234.15|9114.15|9232.74|9112.74|9
1654080980000|2022-06-01 10:56:20|9234.2|9114.2|9235.02|9115.02|9235.04|9115.04|9234.2|9114.2|9
1654080990000|2022-06-01 10:56:30|9235.1|9115.1|9236.54|9116.54|9236.54|9116.54|9235.08|9115.08|10
1654081000000|2022-06-01 10:56:40|9236.58|9116.58|9236.69|9116.69|9236.78|9116.78|9236.57|9116.57|10
1654081010000|2022-06-01 10:56:50|9236.68|9116.68|9236.35|9116.35|9236.69|9116.69|9236.35|9116.35|10
1654081020000|2022-06-01 10:57:00|9236.21|9116.21|9236.18|9116.18|9236.41|9116.41|9236.18|9116.18|9
1654081030000|2022-06-01 10:57:10|9236.15|9116.15|9236.77|9116.77|9236.77|9116.77|9236.15|9116.15|10
1654081040000|2022-06-01 10:57:20|9237.05|9117.05|9238.48|9118.48|9238.48|9118.48|9237.05|9117.05|8
1654081050000|2022-06-01 10:57:30|9238.55|9118.55|9240.68|9120.68|9240.68|9120.68|9238.55|9118.55|9
1654081060000|2022-06-01 10:57:40|9240.88|9120.88|9241.01|9121.01|9241.03|9121.03|9240.71|9120.71|10
1654081070000|2022-06-01 10:57:50|9241|9121|9241.86|9121.86|9241.86|9121.86|9240.85|9120.85|10
1654081080000|2022-06-01 10:58:00|9241.88|9121.88|9243.72|9123.72|9243.72|9123.72|9241.88|9121.88|9
1654081090000|2022-06-01 10:58:10|9243.57|9123.57|9242.3|9122.3|9243.7|9123.7|9242.3|9122.3|10
1654081100000|2022-06-01 10:58:20|9241.77|9121.77|9240.96|9120.96|9241.77|9121.77|9240.96|9120.96|10
1654081110000|2022-06-01 10:58:30|9240.76|9120.76|9239.23|9119.23|9240.76|9120.76|9239.16|9119.16|10
1654081120000|2022-06-01 10:58:40|9239.21|9119.21|9238.57|9118.57|9239.24|9119.24|9238.56|9118.56|10
1654081130000|2022-06-01 10:58:50|9238.54|9118.54|9238.01|9118.01|9238.55|9118.55|9237.89|9117.89|10
1654081140000|2022-06-01 10:59:00|9238.04|9118.04|9238.26|9118.26|9238.36|9118.36|9238.04|9118.04|6
1654081150000|2022-06-01 10:59:10|9238.36|9118.36|9237.2|9117.2|9238.39|9118.39|9237.2|9117.2|9
1654081160000|2022-06-01 10:59:20|9237.3|9117.3|9236.85|9116.85|9237.38|9117.38|9236.85|9116.85|9
1654081170000|2022-06-01 10:59:30|9236.87|9116.87|9237.42|9117.42|9237.42|9117.42|9236.72|9116.72|9
1654081180000|2022-06-01 10:59:40|9237.48|9117.48|9237.46|9117.46|9237.48|9117.48|9237.39|9117.39|6
1654081190000|2022-06-01 10:59:50|9237.4|9117.4|9237.19|9117.19|9237.4|9117.4|9237.18|9117.18|9
1654081200000|2022-06-01 11:00:00|9237.24|9117.24|9237.16|9117.16|9237.66|9117.66|9237.14|9117.14|10
1654081210000|2022-06-01 11:00:10|9237.21|9117.21|9236.61|9116.61|9237.33|9117.33|9236.61|9116.61|9
1654081220000|2022-06-01 11:00:20|9236.31|9116.31|9235.39|9115.39|9236.31|9116.31|9235.39|9115.39|9
1654081230000|2022-06-01 11:00:30|9235.27|9115.27|9234.35|9114.35|9235.27|9115.27|9234.35|9114.35|9
1654081240000|2022-06-01 11:00:40|9234.61|9114.61|9234.42|9114.42|9234.86|9114.86|9234.42|9114.42|10
1654081250000|2022-06-01 11:00:50|9234.41|9114.41|9234.16|9114.16|9234.49|9114.49|9234.16|9114.16|8
1654081260000|2022-06-01 11:01:00|9234.13|9114.13|9235.38|9115.38|9235.38|9115.38|9234.04|9114.04|7
1654081270000|2022-06-01 11:01:10|9235.55|9115.55|9236.29|9116.29|9236.29|9116.29|9235.55|9115.55|10
1654081280000|2022-06-01 11:01:20|9236.3|9116.3|9236.49|9116.49|9236.52|9116.52|9236.3|9116.3|8
1654081290000|2022-06-01 11:01:30|9236.57|9116.57|9236.94|9116.94|9237.05|9117.05|9236.57|9116.57|8
1654081300000|2022-06-01 11:01:40|9236.87|9116.87|9236.99|9116.99|9237.25|9117.25|9236.84|9116.84|10
1654081310000|2022-06-01 11:01:50|9237|9117|9236.07|9116.07|9237.16|9117.16|9236.05|9116.05|9
1654081320000|2022-06-01 11:02:00|9236.19|9116.19|9236.56|9116.56|9236.74|9116.74|9236.08|9116.08|7
1654081330000|2022-06-01 11:02:10|9236.03|9116.03|9236.13|9116.13|9236.13|9116.13|9235.85|9115.85|7
1654081340000|2022-06-01 11:02:20|9236.15|9116.15|9237.15|9117.15|9237.15|9117.15|9236.01|9116.01|9
1654081350000|2022-06-01 11:02:30|9237.33|9117.33|9237.59|9117.59|9237.71|9117.71|9237.33|9117.33|9
1654081360000|2022-06-01 11:02:40|9237.64|9117.64|9237.9|9117.9|9237.9|9117.9|9237.58|9117.58|7
1654081370000|2022-06-01 11:02:50|9237.81|9117.81|9237.98|9117.98|9237.98|9117.98|9237.75|9117.75|9
1654081380000|2022-06-01 11:03:00|9237.58|9117.58|9237.71|9117.71|9237.78|9117.78|9237.53|9117.53|9
1654081390000|2022-06-01 11:03:10|9237.89|9117.89|9238.16|9118.16|9238.26|9118.26|9237.68|9117.68|10
1654081400000|2022-06-01 11:03:20|9238.22|9118.22|9238.41|9118.41|9238.41|9118.41|9238.13|9118.13|9
1654081410000|2022-06-01 11:03:30|9238.44|9118.44|9238.36|9118.36|9238.45|9118.45|9238.33|9118.33|7
1654081420000|2022-06-01 11:03:40|9238.31|9118.31|9237.47|9117.47|9238.32|9118.32|9237.47|9117.47|8
1654081430000|2022-06-01 11:03:50|9237.55|9117.55|9237.26|9117.26|9237.65|9117.65|9237.23|9117.23|9
1654081440000|2022-06-01 11:04:00|9237.33|9117.33|9237.93|9117.93|9237.93|9117.93|9237.32|9117.32|7
1654081450000|2022-06-01 11:04:10|9238.07|9118.07|9238.06|9118.06|9238.42|9118.42|9237.32|9117.32|8
1654081460000|2022-06-01 11:04:20|9238.08|9118.08|9237|9117|9238.08|9118.08|9237|9117|8
1654081470000|2022-06-01 11:04:30|9236.67|9116.67|9236.05|9116.05|9236.67|9116.67|9236.05|9116.05|10
1654081480000|2022-06-01 11:04:40|9236.07|9116.07|9235.57|9115.57|9236.07|9116.07|9235.56|9115.56|10
1654081490000|2022-06-01 11:04:50|9235.36|9115.36|9235.04|9115.04|9235.38|9115.38|9235.04|9115.04|8
1654081500000|2022-06-01 11:05:00|9235.05|9115.05|9234.57|9114.57|9235.24|9115.24|9234.57|9114.57|8
1654081510000|2022-06-01 11:05:10|9234.53|9114.53|9234.82|9114.82|9234.99|9114.99|9234.53|9114.53|7
1654081520000|2022-06-01 11:05:20|9234.68|9114.68|9234.03|9114.03|9234.91|9114.91|9234.03|9114.03|9
1654081530000|2022-06-01 11:05:30|9233.94|9113.94|9233.66|9113.66|9233.94|9113.94|9233.66|9113.66|7
1654081540000|2022-06-01 11:05:40|9233.72|9113.72|9233.5|9113.5|9233.72|9113.72|9233.45|9113.45|10
1654081550000|2022-06-01 11:05:50|9233.31|9113.31|9233.76|9113.76|9233.76|9113.76|9233.31|9113.31|8
1654081560000|2022-06-01 11:06:00|9233.59|9113.59|9233.64|9113.64|9233.83|9113.83|9233.49|9113.49|9
1654081570000|2022-06-01 11:06:10|9233.63|9113.63|9236.44|9116.44|9236.44|9116.44|9233.62|9113.62|10
1654081580000|2022-06-01 11:06:20|9236.54|9116.54|9236.9|9116.9|9236.95|9116.95|9236.54|9116.54|10
1654081590000|2022-06-01 11:06:30|9236.87|9116.87|9238.05|9118.05|9238.05|9118.05|9236.87|9116.87|10
1654081600000|2022-06-01 11:06:40|9238.01|9118.01|9238.97|9118.97|9238.97|9118.97|9238|9118|9
1654081610000|2022-06-01 11:06:50|9239.19|9119.19|9241.05|9121.05|9241.05|9121.05|9239.19|9119.19|10
1654081620000|2022-06-01 11:07:00|9241.09|9121.09|9243.61|9123.61|9243.61|9123.61|9241.09|9121.09|10
1654081630000|2022-06-01 11:07:10|9243.74|9123.74|9244.55|9124.55|9244.55|9124.55|9243.53|9123.53|9
1654081640000|2022-06-01 11:07:20|9244.56|9124.56|9243.75|9123.75|9244.56|9124.56|9243.56|9123.56|9
1654081650000|2022-06-01 11:07:30|9244.11|9124.11|9244.18|9124.18|9244.18|9124.18|9243.53|9123.53|10
1654081660000|2022-06-01 11:07:40|9244.76|9124.76|9245.21|9125.21|9245.42|9125.42|9244.73|9124.73|9
1654081670000|2022-06-01 11:07:50|9245.41|9125.41|9247.3|9127.3|9247.3|9127.3|9245.37|9125.37|10
1654081680000|2022-06-01 11:08:00|9247.36|9127.36|9246.57|9126.57|9247.36|9127.36|9246.57|9126.57|8
1654081690000|2022-06-01 11:08:10|9246.5|9126.5|9246.53|9126.53|9246.77|9126.77|9246.5|9126.5|8
1654081700000|2022-06-01 11:08:20|9246.6|9126.6|9246.35|9126.35|9246.6|9126.6|9246.34|9126.34|9
1654081710000|2022-06-01 11:08:30|9246.29|9126.29|9246.85|9126.85|9246.85|9126.85|9246.22|9126.22|9
1654081720000|2022-06-01 11:08:40|9246.81|9126.81|9247.09|9127.09|9247.61|9127.61|9246.81|9126.81|8
1654081730000|2022-06-01 11:08:50|9247.21|9127.21|9246.15|9126.15|9247.21|9127.21|9246.15|9126.15|8
1654081740000|2022-06-01 11:09:00|9246.16|9126.16|9244.79|9124.79|9246.16|9126.16|9244.79|9124.79|10
1654081750000|2022-06-01 11:09:10|9244.85|9124.85|9245.67|9125.67|9245.71|9125.71|9244.66|9124.66|10
1654081760000|2022-06-01 11:09:20|9245.48|9125.48|9245.62|9125.62|9245.67|9125.67|9245.48|9125.48|10
1654081770000|2022-06-01 11:09:30|9246.09|9126.09|9245.95|9125.95|9246.22|9126.22|9245.95|9125.95|9
1654081780000|2022-06-01 11:09:40|9245.96|9125.96|9245.82|9125.82|9245.98|9125.98|9245.63|9125.63|10
1654081790000|2022-06-01 11:09:50|9245.87|9125.87|9247.03|9127.03|9247.03|9127.03|9245.81|9125.81|10
1654081800000|2022-06-01 11:10:00|9247.17|9127.17|9248.66|9128.66|9248.66|9128.66|9247.17|9127.17|9
1654081810000|2022-06-01 11:10:10|9248.74|9128.74|9253.61|9133.61|9253.61|9133.61|9248.74|9128.74|9
1654081820000|2022-06-01 11:10:20|9254.14|9134.14|9256.28|9136.28|9256.79|9136.79|9254.14|9134.14|10
1654081830000|2022-06-01 11:10:30|9256.57|9136.57|9254.56|9134.56|9256.57|9136.57|9254.48|9134.48|9
1654081840000|2022-06-01 11:10:40|9254.78|9134.78|9255.89|9135.89|9256.14|9136.14|9254.78|9134.78|10
1654081850000|2022-06-01 11:10:50|9255.86|9135.86|9256.16|9136.16|9256.16|9136.16|9255.4|9135.4|10
1654081860000|2022-06-01 11:11:00|9256.07|9136.07|9256.12|9136.12|9256.25|9136.25|9256.07|9136.07|5
1654081870000|2022-06-01 11:11:10|9256.64|9136.64|9256.36|9136.36|9256.91|9136.91|9256.34|9136.34|10
1654081880000|2022-06-01 11:11:20|9256.37|9136.37|9256.42|9136.42|9256.42|9136.42|9256.24|9136.24|8
1654081890000|2022-06-01 11:11:30|9256.3|9136.3|9256.49|9136.49|9256.58|9136.58|9256.27|9136.27|9
1654081900000|2022-06-01 11:11:40|9256.37|9136.37|9257.59|9137.59|9257.59|9137.59|9256.37|9136.37|9
1654081910000|2022-06-01 11:11:50|9257.87|9137.87|9259.02|9139.02|9259.07|9139.07|9257.87|9137.87|10
1654081920000|2022-06-01 11:12:00|9259.11|9139.11|9260.41|9140.41|9260.52|9140.52|9258.95|9138.95|10
1654081930000|2022-06-01 11:12:10|9259.65|9139.65|9260.87|9140.87|9260.87|9140.87|9259.61|9139.61|10
1654081940000|2022-06-01 11:12:20|9260.83|9140.83|9260.68|9140.68|9260.92|9140.92|9260.68|9140.68|8
1654081950000|2022-06-01 11:12:30|9260.74|9140.74|9260.77|9140.77|9260.85|9140.85|9260.62|9140.62|10
1654081960000|2022-06-01 11:12:40|9260.75|9140.75|9261.89|9141.89|9261.94|9141.94|9260.74|9140.74|8
1654081970000|2022-06-01 11:12:50|9261.77|9141.77|9261.53|9141.53|9261.86|9141.86|9261.46|9141.46|9
1654081980000|2022-06-01 11:13:00|9261.57|9141.57|9262.14|9142.14|9262.14|9142.14|9261.57|9141.57|9
1654081990000|2022-06-01 11:13:10|9262.19|9142.19|9263.23|9143.23|9263.3|9143.3|9262.19|9142.19|8
1654082000000|2022-06-01 11:13:20|9263.14|9143.14|9263.81|9143.81|9263.81|9143.81|9263.14|9143.14|10
1654082010000|2022-06-01 11:13:30|9263.78|9143.78|9264.48|9144.48|9264.75|9144.75|9263.78|9143.78|10
1654082020000|2022-06-01 11:13:40|9264.41|9144.41|9265.63|9145.63|9265.63|9145.63|9264.41|9144.41|9
1654082030000|2022-06-01 11:13:50|9265.7|9145.7|9266.93|9146.93|9266.94|9146.94|9265.6|9145.6|10
1654082040000|2022-06-01 11:14:00|9266.92|9146.92|9267.55|9147.55|9267.66|9147.66|9266.92|9146.92|10
1654082050000|2022-06-01 11:14:10|9268.91|9148.91|9269.98|9149.98|9269.98|9149.98|9268.91|9148.91|10
1654082060000|2022-06-01 11:14:20|9270.08|9150.08|9270.76|9150.76|9270.76|9150.76|9269.94|9149.94|10
1654082070000|2022-06-01 11:14:30|9270.77|9150.77|9270.71|9150.71|9271.03|9151.03|9270.64|9150.64|10
1654082080000|2022-06-01 11:14:40|9270.7|9150.7|9271.56|9151.56|9271.56|9151.56|9270.62|9150.62|9
1654082090000|2022-06-01 11:14:50|9272.03|9152.03|9272.61|9152.61|9272.63|9152.63|9272.03|9152.03|8
1654082100000|2022-06-01 11:15:00|9272.58|9152.58|9272.63|9152.63|9272.63|9152.63|9272.12|9152.12|9
1654082110000|2022-06-01 11:15:10|9272.77|9152.77|9272.45|9152.45|9272.93|9152.93|9272.38|9152.38|10
1654082120000|2022-06-01 11:15:20|9272.46|9152.46|9273.21|9153.21|9273.36|9153.36|9272.41|9152.41|10
1654082130000|2022-06-01 11:15:30|9273.38|9153.38|9272.93|9152.93|9273.38|9153.38|9272.93|9152.93|10
1654082140000|2022-06-01 11:15:40|9272.98|9152.98|9272.86|9152.86|9273.03|9153.03|9272.8|9152.8|9
1654082150000|2022-06-01 11:15:50|9272.94|9152.94|9271.81|9151.81|9272.94|9152.94|9271.81|9151.81|9
1654082160000|2022-06-01 11:16:00|9271.48|9151.48|9270.49|9150.49|9271.48|9151.48|9270.49|9150.49|9
1654082170000|2022-06-01 11:16:10|9269.06|9149.06|9266.41|9146.41|9269.06|9149.06|9266.41|9146.41|10
1654082180000|2022-06-01 11:16:20|9265.8|9145.8|9264.57|9144.57|9265.8|9145.8|9264.57|9144.57|10
1654082190000|2022-06-01 11:16:30|9264.21|9144.21|9260.47|9140.47|9264.26|9144.26|9260.47|9140.47|10
1654082200000|2022-06-01 11:16:40|9260.4|9140.4|9260.2|9140.2|9260.4|9140.4|9259.58|9139.58|9
1654082210000|2022-06-01 11:16:50|9260.11|9140.11|9259.3|9139.3|9260.11|9140.11|9259.3|9139.3|9
1654082220000|2022-06-01 11:17:00|9259.42|9139.42|9259.77|9139.77|9259.91|9139.91|9259.16|9139.16|9
1654082230000|2022-06-01 11:17:10|9259.31|9139.31|9257.29|9137.29|9259.31|9139.31|9257.29|9137.29|9
1654082240000|2022-06-01 11:17:20|9257.51|9137.51|9257.5|9137.5|9257.52|9137.52|9257.05|9137.05|9
1654082250000|2022-06-01 11:17:30|9257.53|9137.53|9257.09|9137.09|9257.66|9137.66|9257.09|9137.09|10
1654082260000|2022-06-01 11:17:40|9257.12|9137.12|9256.43|9136.43|9257.12|9137.12|9255.93|9135.93|10
1654082270000|2022-06-01 11:17:50|9256.71|9136.71|9257.81|9137.81|9257.81|9137.81|9256.71|9136.71|10
1654082280000|2022-06-01 11:18:00|9257.77|9137.77|9257.53|9137.53|9257.77|9137.77|9257.34|9137.34|9
1654082290000|2022-06-01 11:18:10|9257.55|9137.55|9256.98|9136.98|9257.55|9137.55|9256.89|9136.89|10
1654082300000|2022-06-01 11:18:20|9256.97|9136.97|9256.54|9136.54|9256.97|9136.97|9256.48|9136.48|6
1654082310000|2022-06-01 11:18:30|9256.51|9136.51|9256.47|9136.47|9256.57|9136.57|9256.46|9136.46|7
1654082320000|2022-06-01 11:18:40|9256.5|9136.5|9253.41|9133.41|9256.5|9136.5|9253.41|9133.41|10
1654082330000|2022-06-01 11:18:50|9253.27|9133.27|9251.86|9131.86|9253.27|9133.27|9251.86|9131.86|8
1654082340000|2022-06-01 11:19:00|9251.66|9131.66|9249.19|9129.19|9251.66|9131.66|9249.19|9129.19|10
1654082350000|2022-06-01 11:19:10|9249.04|9129.04|9247.83|9127.83|9249.04|9129.04|9247.83|9127.83|9
1654082360000|2022-06-01 11:19:20|9247.9|9127.9|9247.88|9127.88|9247.95|9127.95|9247.87|9127.87|10
1654082370000|2022-06-01 11:19:30|9248.11|9128.11|9239.36|9119.36|9248.11|9128.11|9239.36|9119.36|10
1654082380000|2022-06-01 11:19:40|9237.7|9117.7|9231.52|9111.52|9237.7|9117.7|9231.52|9111.52|10
1654082390000|2022-06-01 11:19:50|9231.32|9111.32|9226.22|9106.22|9231.43|9111.43|9226.22|9106.22|10
1654082400000|2022-06-01 11:20:00|9225.86|9105.86|9220.66|9100.66|9225.86|9105.86|9220.66|9100.66|10
1654082410000|2022-06-01 11:20:10|9220.24|9100.24|9213.13|9093.13|9220.24|9100.24|9213.03|9093.03|10
1654082420000|2022-06-01 11:20:20|9212.43|9092.43|9209.74|9089.74|9212.43|9092.43|9209.74|9089.74|10
1654082430000|2022-06-01 11:20:30|9208.64|9088.64|9207.09|9087.09|9208.64|9088.64|9206.6|9086.6|10
1654082440000|2022-06-01 11:20:40|9206.59|9086.59|9204.6|9084.6|9207.19|9087.19|9204.6|9084.6|10
1654082450000|2022-06-01 11:20:50|9204.77|9084.77|9204.19|9084.19|9204.77|9084.77|9203.92|9083.92|10
1654082460000|2022-06-01 11:21:00|9203.69|9083.69|9202.35|9082.35|9203.69|9083.69|9202.35|9082.35|10
1654082470000|2022-06-01 11:21:10|9201.92|9081.92|9200.9|9080.9|9202.19|9082.19|9200.9|9080.9|10
1654082480000|2022-06-01 11:21:20|9201.03|9081.03|9203.11|9083.11|9203.11|9083.11|9200.79|9080.79|10
1654082490000|2022-06-01 11:21:30|9203.01|9083.01|9204.15|9084.15|9204.78|9084.78|9203.01|9083.01|10
1654082500000|2022-06-01 11:21:40|9204.22|9084.22|9204.11|9084.11|9205.21|9085.21|9204.11|9084.11|10
1654082510000|2022-06-01 11:21:50|9204.13|9084.13|9202.1|9082.1|9204.13|9084.13|9202.1|9082.1|10
1654082520000|2022-06-01 11:22:00|9200.25|9080.25|9198.03|9078.03|9200.25|9080.25|9197.9|9077.9|10
1654082530000|2022-06-01 11:22:10|9196.77|9076.77|9193.79|9073.79|9196.77|9076.77|9193.79|9073.79|10
1654082540000|2022-06-01 11:22:20|9193.69|9073.69|9194.5|9074.5|9195.27|9075.27|9193.41|9073.41|10
1654082550000|2022-06-01 11:22:30|9193.99|9073.99|9196.1|9076.1|9196.1|9076.1|9193.99|9073.99|10
1654082560000|2022-06-01 11:22:40|9196.31|9076.31|9197.42|9077.42|9197.42|9077.42|9196.17|9076.17|10
1654082570000|2022-06-01 11:22:50|9197.82|9077.82|9198.78|9078.78|9198.78|9078.78|9197.4|9077.4|10
1654082580000|2022-06-01 11:23:00|9199.49|9079.49|9202.41|9082.41|9202.41|9082.41|9199.36|9079.36|10
1654082590000|2022-06-01 11:23:10|9202.18|9082.18|9202.3|9082.3|9202.34|9082.34|9201.92|9081.92|10
1654082600000|2022-06-01 11:23:20|9202.17|9082.17|9203.08|9083.08|9203.08|9083.08|9202.04|9082.04|10
1654082610000|2022-06-01 11:23:30|9202.77|9082.77|9204.9|9084.9|9205.05|9085.05|9202.77|9082.77|10
1654082620000|2022-06-01 11:23:40|9205.02|9085.02|9206.43|9086.43|9206.82|9086.82|9205.02|9085.02|10
1654082630000|2022-06-01 11:23:50|9206.52|9086.52|9205.88|9085.88|9206.52|9086.52|9205.88|9085.88|10
1654082640000|2022-06-01 11:24:00|9206.18|9086.18|9205.92|9085.92|9206.79|9086.79|9205.92|9085.92|10
1654082650000|2022-06-01 11:24:10|9206|9086|9205.41|9085.41|9206|9086|9205.41|9085.41|10
1654082660000|2022-06-01 11:24:20|9205.36|9085.36|9207.36|9087.36|9207.36|9087.36|9205.36|9085.36|9
1654082670000|2022-06-01 11:24:30|9207.59|9087.59|9210.53|9090.53|9210.53|9090.53|9207.59|9087.59|10
1654082680000|2022-06-01 11:24:40|9210.62|9090.62|9210.41|9090.41|9210.83|9090.83|9209.64|9089.64|10
1654082690000|2022-06-01 11:24:50|9210.47|9090.47|9212.07|9092.07|9212.07|9092.07|9210.45|9090.45|10
1654082700000|2022-06-01 11:25:00|9212.22|9092.22|9213.04|9093.04|9213.06|9093.06|9211.95|9091.95|10
1654082710000|2022-06-01 11:25:10|9212.98|9092.98|9213.12|9093.12|9213.18|9093.18|9212.67|9092.67|10
1654082720000|2022-06-01 11:25:20|9213.18|9093.18|9213.12|9093.12|9213.31|9093.31|9212.86|9092.86|10
1654082730000|2022-06-01 11:25:30|9213.08|9093.08|9212.71|9092.71|9213.09|9093.09|9212.62|9092.62|9
1654082740000|2022-06-01 11:25:40|9212.7|9092.7|9212.91|9092.91|9212.91|9092.91|9212.09|9092.09|9
1654082750000|2022-06-01 11:25:50|9212.76|9092.76|9213.27|9093.27|9213.27|9093.27|9212.76|9092.76|9
1654082760000|2022-06-01 11:26:00|9213.3|9093.3|9212.07|9092.07|9213.3|9093.3|9212.07|9092.07|10
1654082770000|2022-06-01 11:26:10|9212.63|9092.63|9212.48|9092.48|9212.63|9092.63|9211.99|9091.99|9
1654082780000|2022-06-01 11:26:20|9212.37|9092.37|9213.25|9093.25|9213.25|9093.25|9212.37|9092.37|7
1654082790000|2022-06-01 11:26:30|9213.33|9093.33|9214.45|9094.45|9215.23|9095.23|9213.33|9093.33|10
1654082800000|2022-06-01 11:26:40|9214.25|9094.25|9213.55|9093.55|9214.25|9094.25|9213.55|9093.55|10
1654082810000|2022-06-01 11:26:50|9214.01|9094.01|9214.69|9094.69|9214.93|9094.93|9214.01|9094.01|9
1654082820000|2022-06-01 11:27:00|9214.72|9094.72|9214.49|9094.49|9214.85|9094.85|9214.12|9094.12|9
1654082830000|2022-06-01 11:27:10|9214.36|9094.36|9215.11|9095.11|9215.11|9095.11|9214.36|9094.36|10
1654082840000|2022-06-01 11:27:20|9215.25|9095.25|9215.39|9095.39|9215.96|9095.96|9215.12|9095.12|10
1654082850000|2022-06-01 11:27:30|9215.35|9095.35|9213.61|9093.61|9215.39|9095.39|9213.61|9093.61|10
1654082860000|2022-06-01 11:27:40|9213.31|9093.31|9210.74|9090.74|9213.31|9093.31|9210.74|9090.74|10
1654082870000|2022-06-01 11:27:50|9210.45|9090.45|9210.52|9090.52|9210.72|9090.72|9210.45|9090.45|8
1654082880000|2022-06-01 11:28:00|9210.57|9090.57|9211.39|9091.39|9211.39|9091.39|9210.57|9090.57|8
1654082890000|2022-06-01 11:28:10|9210.94|9090.94|9208.48|9088.48|9211.46|9091.46|9208.48|9088.48|9
1654082900000|2022-06-01 11:28:20|9208.1|9088.1|9206.42|9086.42|9208.1|9088.1|9206.42|9086.42|10
1654082910000|2022-06-01 11:28:30|9206.31|9086.31|9202.02|9082.02|9206.31|9086.31|9202.02|9082.02|10
1654082920000|2022-06-01 11:28:40|9201.74|9081.74|9198.61|9078.61|9201.81|9081.81|9198.61|9078.61|10
1654082930000|2022-06-01 11:28:50|9198.47|9078.47|9198.05|9078.05|9198.66|9078.66|9197.41|9077.41|10
1654082940000|2022-06-01 11:29:00|9197.47|9077.47|9198.28|9078.28|9198.28|9078.28|9197.47|9077.47|10
1654082950000|2022-06-01 11:29:10|9198.18|9078.18|9200.26|9080.26|9200.26|9080.26|9198.18|9078.18|10
1654082960000|2022-06-01 11:29:20|9200.33|9080.33|9200.09|9080.09|9200.52|9080.52|9200.09|9080.09|10
1654082970000|2022-06-01 11:29:30|9200.2|9080.2|9199.55|9079.55|9200.2|9080.2|9199.55|9079.55|9
1654082980000|2022-06-01 11:29:40|9199.46|9079.46|9200.37|9080.37|9200.37|9080.37|9199.46|9079.46|8
1654082990000|2022-06-01 11:29:50|9200.82|9080.82|9200.94|9080.94|9201.02|9081.02|9200.58|9080.58|10
1654083000000|2022-06-01 11:30:00|9200.9|9080.9|9201.65|9081.65|9201.65|9081.65|9200.9|9080.9|10
1654083010000|2022-06-01 11:30:10|9201.67|9081.67|9201.38|9081.38|9201.8|9081.8|9201.24|9081.24|9
1654083020000|2022-06-01 11:30:20|9201.31|9081.31|9200.84|9080.84|9201.31|9081.31|9200.82|9080.82|10
1654083030000|2022-06-01 11:30:30|9200.69|9080.69|9196.08|9076.08|9200.69|9080.69|9196.08|9076.08|9
1654083040000|2022-06-01 11:30:40|9195.24|9075.24|9193.76|9073.76|9195.24|9075.24|9193.52|9073.52|10
1654083050000|2022-06-01 11:30:50|9193.69|9073.69|9193.57|9073.57|9194.55|9074.55|9193.35|9073.35|10
1654083060000|2022-06-01 11:31:00|9193.48|9073.48|9194.21|9074.21|9194.21|9074.21|9193.42|9073.42|9
1654083070000|2022-06-01 11:31:10|9194.22|9074.22|9196.87|9076.87|9196.87|9076.87|9194.22|9074.22|10
1654083080000|2022-06-01 11:31:20|9196.98|9076.98|9198.57|9078.57|9198.57|9078.57|9196.98|9076.98|10
1654083090000|2022-06-01 11:31:30|9199.08|9079.08|9200.62|9080.62|9200.84|9080.84|9199.08|9079.08|10
1654083100000|2022-06-01 11:31:40|9200.63|9080.63|9201.32|9081.32|9201.58|9081.58|9200.63|9080.63|9
1654083110000|2022-06-01 11:31:50|9201.3|9081.3|9201.88|9081.88|9201.88|9081.88|9201.3|9081.3|9
1654083120000|2022-06-01 11:32:00|9201.91|9081.91|9202.52|9082.52|9202.52|9082.52|9201.91|9081.91|8
1654083130000|2022-06-01 11:32:10|9202.45|9082.45|9203.76|9083.76|9203.76|9083.76|9202.45|9082.45|7
1654083140000|2022-06-01 11:32:20|9203.9|9083.9|9204.87|9084.87|9204.87|9084.87|9203.9|9083.9|10
1654083150000|2022-06-01 11:32:30|9204.96|9084.96|9205.57|9085.57|9205.57|9085.57|9204.9|9084.9|9
1654083160000|2022-06-01 11:32:40|9205.64|9085.64|9205.32|9085.32|9205.64|9085.64|9205.16|9085.16|9
1654083170000|2022-06-01 11:32:50|9205.33|9085.33|9207.23|9087.23|9207.23|9087.23|9205.33|9085.33|10
1654083180000|2022-06-01 11:33:00|9207.08|9087.08|9207.57|9087.57|9207.57|9087.57|9207.01|9087.01|8
1654083190000|2022-06-01 11:33:10|9207.82|9087.82|9209.96|9089.96|9209.96|9089.96|9207.82|9087.82|9
1654083200000|2022-06-01 11:33:20|9211.48|9091.48|9215.58|9095.58|9215.58|9095.58|9211.48|9091.48|10
1654083210000|2022-06-01 11:33:30|9215.74|9095.74|9215.77|9095.77|9217.25|9097.25|9215.74|9095.74|10
1654083220000|2022-06-01 11:33:40|9215.82|9095.82|9217.7|9097.7|9217.7|9097.7|9215.82|9095.82|10
1654083230000|2022-06-01 11:33:50|9217.72|9097.72|9219.46|9099.46|9219.46|9099.46|9217.72|9097.72|10
1654083240000|2022-06-01 11:34:00|9219.47|9099.47|9218.02|9098.02|9219.67|9099.67|9218.02|9098.02|10
1654083250000|2022-06-01 11:34:10|9218.13|9098.13|9218.65|9098.65|9218.65|9098.65|9218.13|9098.13|5
1654083260000|2022-06-01 11:34:20|9218.71|9098.71|9218.36|9098.36|9218.72|9098.72|9218.36|9098.36|7
1654083270000|2022-06-01 11:34:30|9218.53|9098.53|9219.38|9099.38|9219.43|9099.43|9218.53|9098.53|9
1654083280000|2022-06-01 11:34:40|9219.48|9099.48|9220.26|9100.26|9220.26|9100.26|9219.37|9099.37|10
1654083290000|2022-06-01 11:34:50|9220.22|9100.22|9221.04|9101.04|9221.05|9101.05|9220.22|9100.22|7
1654083300000|2022-06-01 11:35:00|9220.81|9100.81|9221.48|9101.48|9221.48|9101.48|9220.81|9100.81|10
1654083310000|2022-06-01 11:35:10|9221.72|9101.72|9223.11|9103.11|9223.15|9103.15|9221.72|9101.72|8
1654083320000|2022-06-01 11:35:20|9223.2|9103.2|9223.01|9103.01|9223.29|9103.29|9222.85|9102.85|10
1654083330000|2022-06-01 11:35:30|9223.32|9103.32|9223.45|9103.45|9223.66|9103.66|9223.32|9103.32|8
1654083340000|2022-06-01 11:35:40|9223.29|9103.29|9222.15|9102.15|9223.29|9103.29|9222.15|9102.15|9
1654083350000|2022-06-01 11:35:50|9222.16|9102.16|9224.53|9104.53|9224.53|9104.53|9222.11|9102.11|9
1654083360000|2022-06-01 11:36:00|9225.04|9105.04|9227.24|9107.24|9227.24|9107.24|9224.88|9104.88|9
1654083370000|2022-06-01 11:36:10|9227.41|9107.41|9227.98|9107.98|9227.98|9107.98|9227.41|9107.41|10
1654083380000|2022-06-01 11:36:20|9226.87|9106.87|9226.8|9106.8|9227.11|9107.11|9226.73|9106.73|10
1654083390000|2022-06-01 11:36:30|9226.92|9106.92|9227.61|9107.61|9227.61|9107.61|9226.05|9106.05|10
1654083400000|2022-06-01 11:36:40|9227.58|9107.58|9227.48|9107.48|9227.61|9107.61|9227.38|9107.38|9
1654083410000|2022-06-01 11:36:50|9226.72|9106.72|9225.73|9105.73|9226.72|9106.72|9225.66|9105.66|7
1654083420000|2022-06-01 11:37:00|9225.85|9105.85|9225.77|9105.77|9226.15|9106.15|9225.77|9105.77|9
1654083430000|2022-06-01 11:37:10|9225.43|9105.43|9224.7|9104.7|9225.43|9105.43|9224.7|9104.7|8
1654083440000|2022-06-01 11:37:20|9224.68|9104.68|9223.81|9103.81|9224.68|9104.68|9223.62|9103.62|9
1654083450000|2022-06-01 11:37:30|9223.83|9103.83|9223.24|9103.24|9223.83|9103.83|9223.24|9103.24|10
1654083460000|2022-06-01 11:37:40|9223.85|9103.85|9224.23|9104.23|9224.32|9104.32|9223.85|9103.85|10
1654083470000|2022-06-01 11:37:50|9224.26|9104.26|9224.24|9104.24|9224.26|9104.26|9224.09|9104.09|9
1654083480000|2022-06-01 11:38:00|9224.25|9104.25|9224.15|9104.15|9224.31|9104.31|9223.16|9103.16|10
1654083490000|2022-06-01 11:38:10|9224.62|9104.62|9224.58|9104.58|9225.3|9105.3|9224.58|9104.58|10
1654083500000|2022-06-01 11:38:20|9224.52|9104.52|9223.97|9103.97|9224.84|9104.84|9223.93|9103.93|10
1654083510000|2022-06-01 11:38:30|9223.83|9103.83|9223.25|9103.25|9223.83|9103.83|9223.25|9103.25|9
1654083520000|2022-06-01 11:38:40|9223.2|9103.2|9222.7|9102.7|9223.2|9103.2|9222.7|9102.7|8
1654083530000|2022-06-01 11:38:50|9222.63|9102.63|9222.25|9102.25|9222.63|9102.63|9222.08|9102.08|8
1654083540000|2022-06-01 11:39:00|9222.26|9102.26|9222.86|9102.86|9222.86|9102.86|9222.17|9102.17|10
1654083550000|2022-06-01 11:39:10|9222.8|9102.8|9222.91|9102.91|9222.91|9102.91|9222.62|9102.62|6
1654083560000|2022-06-01 11:39:20|9222.92|9102.92|9222.27|9102.27|9222.92|9102.92|9222.27|9102.27|7
1654083570000|2022-06-01 11:39:30|9222.12|9102.12|9219.47|9099.47|9222.12|9102.12|9219.47|9099.47|10
1654083580000|2022-06-01 11:39:40|9218.92|9098.92|9212.82|9092.82|9218.92|9098.92|9212.82|9092.82|10
1654083590000|2022-06-01 11:39:50|9211.36|9091.36|9208.03|9088.03|9211.36|9091.36|9208.03|9088.03|10
1654083600000|2022-06-01 11:40:00|9207.39|9087.39|9204.45|9084.45|9207.39|9087.39|9204.45|9084.45|10
1654083610000|2022-06-01 11:40:10|9204.07|9084.07|9203.39|9083.39|9204.07|9084.07|9203.39|9083.39|10
1654083620000|2022-06-01 11:40:20|9202.94|9082.94|9200.9|9080.9|9203.3|9083.3|9200.9|9080.9|10
1654083630000|2022-06-01 11:40:30|9199.91|9079.91|9199.89|9079.89|9199.91|9079.91|9199.68|9079.68|8
1654083640000|2022-06-01 11:40:40|9200.21|9080.21|9199.17|9079.17|9200.21|9080.21|9198.8|9078.8|9
1654083650000|2022-06-01 11:40:50|9198.82|9078.82|9194.22|9074.22|9198.82|9078.82|9194.22|9074.22|10
1654083660000|2022-06-01 11:41:00|9193.66|9073.66|9193.29|9073.29|9194.1|9074.1|9193.19|9073.19|10
1654083670000|2022-06-01 11:41:10|9193.28|9073.28|9186.94|9066.94|9193.28|9073.28|9186.94|9066.94|10
1654083680000|2022-06-01 11:41:20|9186.38|9066.38|9183.25|9063.25|9186.38|9066.38|9183.24|9063.24|10
1654083690000|2022-06-01 11:41:30|9183.33|9063.33|9179.51|9059.51|9183.37|9063.37|9179.41|9059.41|10
1654083700000|2022-06-01 11:41:40|9178.2|9058.2|9176.17|9056.17|9178.2|9058.2|9176.17|9056.17|10
1654083710000|2022-06-01 11:41:50|9176.36|9056.36|9174.33|9054.33|9176.55|9056.55|9174.33|9054.33|10
1654083720000|2022-06-01 11:42:00|9173.38|9053.38|9174.37|9054.37|9174.69|9054.69|9173.38|9053.38|9
1654083730000|2022-06-01 11:42:10|9174.27|9054.27|9174.03|9054.03|9174.44|9054.44|9173.97|9053.97|10
1654083740000|2022-06-01 11:42:20|9173.83|9053.83|9173.21|9053.21|9173.91|9053.91|9173.21|9053.21|10
1654083750000|2022-06-01 11:42:30|9173.47|9053.47|9172.13|9052.13|9173.47|9053.47|9172.13|9052.13|9
1654083760000|2022-06-01 11:42:40|9172|9052|9170.79|9050.79|9172|9052|9170.74|9050.74|10
1654083770000|2022-06-01 11:42:50|9170.1|9050.1|9170.88|9050.88|9170.88|9050.88|9169.12|9049.12|10
1654083780000|2022-06-01 11:43:00|9171.22|9051.22|9171.48|9051.48|9171.72|9051.72|9171.06|9051.06|10
1654083790000|2022-06-01 11:43:10|9171.54|9051.54|9172.14|9052.14|9172.14|9052.14|9171.54|9051.54|10
1654083800000|2022-06-01 11:43:20|9172.37|9052.37|9175.43|9055.43|9175.53|9055.53|9172.37|9052.37|10
1654083810000|2022-06-01 11:43:30|9175.2|9055.2|9177.37|9057.37|9177.37|9057.37|9175.2|9055.2|10
1654083820000|2022-06-01 11:43:40|9177.42|9057.42|9179.21|9059.21|9179.21|9059.21|9177.13|9057.13|10
1654083830000|2022-06-01 11:43:50|9178.68|9058.68|9178.47|9058.47|9179.59|9059.59|9178.47|9058.47|10
1654083840000|2022-06-01 11:44:00|9178.82|9058.82|9177.31|9057.31|9178.86|9058.86|9177.31|9057.31|10
1654083850000|2022-06-01 11:44:10|9177.07|9057.07|9174.65|9054.65|9177.07|9057.07|9174.65|9054.65|10
1654083860000|2022-06-01 11:44:20|9174.81|9054.81|9173.14|9053.14|9174.81|9054.81|9173.14|9053.14|10
1654083870000|2022-06-01 11:44:30|9172.96|9052.96|9174.93|9054.93|9174.93|9054.93|9172.96|9052.96|10
1654083880000|2022-06-01 11:44:40|9175.3|9055.3|9175.58|9055.58|9175.58|9055.58|9174.65|9054.65|10
1654083890000|2022-06-01 11:44:50|9175.4|9055.4|9175.6|9055.6|9175.79|9055.79|9175.39|9055.39|10
1654083900000|2022-06-01 11:45:00|9175.97|9055.97|9173.53|9053.53|9176.08|9056.08|9173.53|9053.53|10
1654083910000|2022-06-01 11:45:10|9173.34|9053.34|9172.94|9052.94|9173.34|9053.34|9172.9|9052.9|10
1654083920000|2022-06-01 11:45:20|9172.75|9052.75|9174.52|9054.52|9174.56|9054.56|9172.6|9052.6|9
1654083930000|2022-06-01 11:45:30|9174.56|9054.56|9176.28|9056.28|9176.28|9056.28|9174.56|9054.56|10
1654083940000|2022-06-01 11:45:40|9176.84|9056.84|9180.54|9060.54|9180.54|9060.54|9176.84|9056.84|10
1654083950000|2022-06-01 11:45:50|9180.62|9060.62|9183.63|9063.63|9183.63|9063.63|9180.62|9060.62|10
1654083960000|2022-06-01 11:46:00|9184.15|9064.15|9186.71|9066.71|9186.71|9066.71|9184.15|9064.15|10
1654083970000|2022-06-01 11:46:10|9187.58|9067.58|9190.19|9070.19|9190.19|9070.19|9187.57|9067.57|10
1654083980000|2022-06-01 11:46:20|9190.7|9070.7|9190.11|9070.11|9190.74|9070.74|9190.07|9070.07|10
1654083990000|2022-06-01 11:46:30|9190.32|9070.32|9187.21|9067.21|9190.32|9070.32|9187.21|9067.21|9
1654084000000|2022-06-01 11:46:40|9187.05|9067.05|9187.36|9067.36|9187.68|9067.68|9186.82|9066.82|10
1654084010000|2022-06-01 11:46:50|9187.4|9067.4|9189.54|9069.54|9189.54|9069.54|9187.4|9067.4|10
1654084020000|2022-06-01 11:47:00|9189.62|9069.62|9188.77|9068.77|9189.62|9069.62|9188.62|9068.62|10
1654084030000|2022-06-01 11:47:10|9189.04|9069.04|9189.53|9069.53|9189.53|9069.53|9188.97|9068.97|8
1654084040000|2022-06-01 11:47:20|9189.86|9069.86|9190.41|9070.41|9190.45|9070.45|9189.66|9069.66|10
1654084050000|2022-06-01 11:47:30|9190.76|9070.76|9190.83|9070.83|9191.51|9071.51|9190.76|9070.76|9
1654084060000|2022-06-01 11:47:40|9190.68|9070.68|9190.11|9070.11|9190.68|9070.68|9190.11|9070.11|10
1654084070000|2022-06-01 11:47:50|9190.15|9070.15|9189.72|9069.72|9190.25|9070.25|9189.69|9069.69|10
1654084080000|2022-06-01 11:48:00|9189.74|9069.74|9190.49|9070.49|9190.67|9070.67|9189.74|9069.74|8
1654084090000|2022-06-01 11:48:10|9190.12|9070.12|9189.37|9069.37|9190.12|9070.12|9189.37|9069.37|8
1654084100000|2022-06-01 11:48:20|9189.31|9069.31|9189.71|9069.71|9189.71|9069.71|9189.04|9069.04|10
1654084110000|2022-06-01 11:48:30|9189.92|9069.92|9190.52|9070.52|9190.97|9070.97|9189.92|9069.92|10
1654084120000|2022-06-01 11:48:40|9190.5|9070.5|9190.86|9070.86|9191.14|9071.14|9190.5|9070.5|9
1654084130000|2022-06-01 11:48:50|9190.94|9070.94|9191.5|9071.5|9191.5|9071.5|9190.93|9070.93|8
1654084140000|2022-06-01 11:49:00|9191.7|9071.7|9191.51|9071.51|9191.86|9071.86|9191.25|9071.25|9
1654084150000|2022-06-01 11:49:10|9191.49|9071.49|9191.97|9071.97|9192.03|9072.03|9191.49|9071.49|9
1654084160000|2022-06-01 11:49:20|9192.52|9072.52|9193.71|9073.71|9193.76|9073.76|9192.52|9072.52|10
1654084170000|2022-06-01 11:49:30|9194|9074|9195.46|9075.46|9195.81|9075.81|9194|9074|10
1654084180000|2022-06-01 11:49:40|9195.88|9075.88|9197.03|9077.03|9197.6|9077.6|9195.88|9075.88|10
1654084190000|2022-06-01 11:49:50|9196.71|9076.71|9196.64|9076.64|9196.76|9076.76|9196.32|9076.32|7
1654084200000|2022-06-01 11:50:00|9196.7|9076.7|9198.06|9078.06|9198.06|9078.06|9196.64|9076.64|10
1654084210000|2022-06-01 11:50:10|9198.08|9078.08|9198.1|9078.1|9198.4|9078.4|9197.97|9077.97|8
1654084220000|2022-06-01 11:50:20|9198.04|9078.04|9198.83|9078.83|9198.83|9078.83|9197.92|9077.92|10
1654084230000|2022-06-01 11:50:30|9198.97|9078.97|9199.97|9079.97|9199.97|9079.97|9198.94|9078.94|10
1654084240000|2022-06-01 11:50:40|9200.38|9080.38|9200.68|9080.68|9200.86|9080.86|9200.38|9080.38|9
1654084250000|2022-06-01 11:50:50|9200.45|9080.45|9198.82|9078.82|9200.45|9080.45|9198.82|9078.82|10
1654084260000|2022-06-01 11:51:00|9198.55|9078.55|9198.43|9078.43|9198.55|9078.55|9198.32|9078.32|7
1654084270000|2022-06-01 11:51:10|9198.5|9078.5|9200.45|9080.45|9200.89|9080.89|9198.5|9078.5|10
1654084280000|2022-06-01 11:51:20|9201.14|9081.14|9200.9|9080.9|9201.52|9081.52|9200.76|9080.76|9
1654084290000|2022-06-01 11:51:30|9200.88|9080.88|9201.11|9081.11|9201.43|9081.43|9200.7|9080.7|9
1654084300000|2022-06-01 11:51:40|9201|9081|9200.86|9080.86|9201.06|9081.06|9200.86|9080.86|10
1654084310000|2022-06-01 11:51:50|9200.85|9080.85|9201.19|9081.19|9201.19|9081.19|9200.79|9080.79|7
1654084320000|2022-06-01 11:52:00|9201.08|9081.08|9200.47|9080.47|9201.16|9081.16|9200.47|9080.47|9
1654084330000|2022-06-01 11:52:10|9199.53|9079.53|9197.52|9077.52|9199.53|9079.53|9197.52|9077.52|9
1654084340000|2022-06-01 11:52:20|9197.37|9077.37|9197.48|9077.48|9197.48|9077.48|9195.87|9075.87|10
1654084350000|2022-06-01 11:52:30|9197.6|9077.6|9200.04|9080.04|9200.04|9080.04|9197.6|9077.6|9
1654084360000|2022-06-01 11:52:40|9200.26|9080.26|9201.63|9081.63|9201.63|9081.63|9200.26|9080.26|8
1654084370000|2022-06-01 11:52:50|9201.71|9081.71|9202.01|9082.01|9202.22|9082.22|9201.47|9081.47|10
1654084380000|2022-06-01 11:53:00|9201.99|9081.99|9204.29|9084.29|9204.29|9084.29|9201.75|9081.75|10
1654084390000|2022-06-01 11:53:10|9206.28|9086.28|9208.78|9088.78|9208.78|9088.78|9206.28|9086.28|10
1654084400000|2022-06-01 11:53:20|9208.82|9088.82|9209.49|9089.49|9209.76|9089.76|9208.82|9088.82|9
1654084410000|2022-06-01 11:53:30|9209.58|9089.58|9210.3|9090.3|9210.52|9090.52|9209.58|9089.58|10
1654084420000|2022-06-01 11:53:40|9210.01|9090.01|9210.52|9090.52|9210.52|9090.52|9210.01|9090.01|9
1654084430000|2022-06-01 11:53:50|9210.44|9090.44|9210.85|9090.85|9210.85|9090.85|9210.36|9090.36|9
1654084440000|2022-06-01 11:54:00|9210.92|9090.92|9211.34|9091.34|9211.54|9091.54|9210.92|9090.92|10
1654084450000|2022-06-01 11:54:10|9210.67|9090.67|9210.4|9090.4|9210.71|9090.71|9210.4|9090.4|9
1654084460000|2022-06-01 11:54:20|9210.58|9090.58|9211.66|9091.66|9211.9|9091.9|9210.55|9090.55|9
1654084470000|2022-06-01 11:54:30|9211.46|9091.46|9213.24|9093.24|9213.24|9093.24|9211.46|9091.46|10
1654084480000|2022-06-01 11:54:40|9213.12|9093.12|9214.22|9094.22|9214.22|9094.22|9212.99|9092.99|10
1654084490000|2022-06-01 11:54:50|9214.11|9094.11|9214.58|9094.58|9214.58|9094.58|9214.03|9094.03|10
1654084500000|2022-06-01 11:55:00|9215.03|9095.03|9214.96|9094.96|9215.32|9095.32|9214.87|9094.87|10
1654084510000|2022-06-01 11:55:10|9214.84|9094.84|9215.32|9095.32|9215.63|9095.63|9214.84|9094.84|10
1654084520000|2022-06-01 11:55:20|9215.28|9095.28|9213.92|9093.92|9215.28|9095.28|9213.92|9093.92|9
1654084530000|2022-06-01 11:55:30|9213.89|9093.89|9214.22|9094.22|9214.22|9094.22|9213.89|9093.89|6
1654084540000|2022-06-01 11:55:40|9214.25|9094.25|9214.13|9094.13|9214.44|9094.44|9214.1|9094.1|10
1654084550000|2022-06-01 11:55:50|9214.22|9094.22|9214.43|9094.43|9214.43|9094.43|9214.21|9094.21|10
1654084560000|2022-06-01 11:56:00|9214.41|9094.41|9214.12|9094.12|9214.83|9094.83|9214.12|9094.12|10
1654084570000|2022-06-01 11:56:10|9214.16|9094.16|9213.8|9093.8|9214.16|9094.16|9213.8|9093.8|9
1654084580000|2022-06-01 11:56:20|9213.76|9093.76|9213.15|9093.15|9213.76|9093.76|9212.91|9092.91|8
1654084590000|2022-06-01 11:56:30|9213.18|9093.18|9212.95|9092.95|9213.18|9093.18|9212.91|9092.91|7
1654084600000|2022-06-01 11:56:40|9212.34|9092.34|9211.64|9091.64|9212.34|9092.34|9211.46|9091.46|9
1654084610000|2022-06-01 11:56:50|9211.53|9091.53|9210.4|9090.4|9211.53|9091.53|9210.39|9090.39|8
1654084620000|2022-06-01 11:57:00|9210.49|9090.49|9211.34|9091.34|9211.34|9091.34|9210.49|9090.49|9
1654084630000|2022-06-01 11:57:10|9211.63|9091.63|9215.45|9095.45|9215.45|9095.45|9211.63|9091.63|10
1654084640000|2022-06-01 11:57:20|9216.58|9096.58|9219.53|9099.53|9219.53|9099.53|9216.58|9096.58|10
1654084650000|2022-06-01 11:57:30|9219.74|9099.74|9219.57|9099.57|9220.48|9100.48|9219.41|9099.41|10
1654084660000|2022-06-01 11:57:40|9220.4|9100.4|9221.05|9101.05|9221.14|9101.14|9220.4|9100.4|10
1654084670000|2022-06-01 11:57:50|9221.42|9101.42|9220.97|9100.97|9221.61|9101.61|9220.97|9100.97|9
1654084680000|2022-06-01 11:58:00|9221.63|9101.63|9222.05|9102.05|9222.05|9102.05|9221.41|9101.41|9
1654084690000|2022-06-01 11:58:10|9221.78|9101.78|9221.32|9101.32|9221.78|9101.78|9221.32|9101.32|9
1654084700000|2022-06-01 11:58:20|9221.35|9101.35|9221.53|9101.53|9221.68|9101.68|9221.35|9101.35|10
1654084710000|2022-06-01 11:58:30|9221.59|9101.59|9221.8|9101.8|9221.89|9101.89|9221.59|9101.59|9
1654084720000|2022-06-01 11:58:40|9221.77|9101.77|9221.02|9101.02|9221.77|9101.77|9220.82|9100.82|9
1654084730000|2022-06-01 11:58:50|9220.88|9100.88|9221.35|9101.35|9221.53|9101.53|9220.88|9100.88|10
1654084740000|2022-06-01 11:59:00|9221.42|9101.42|9220.69|9100.69|9221.42|9101.42|9220.69|9100.69|10
1654084750000|2022-06-01 11:59:10|9220.85|9100.85|9221.43|9101.43|9221.43|9101.43|9220.85|9100.85|9
1654084760000|2022-06-01 11:59:20|9221.39|9101.39|9221.23|9101.23|9221.43|9101.43|9221.17|9101.17|10
1654084770000|2022-06-01 11:59:30|9221.02|9101.02|9220.72|9100.72|9221.45|9101.45|9220.72|9100.72|10
1654084780000|2022-06-01 11:59:40|9220.58|9100.58|9220.22|9100.22|9220.58|9100.58|9220.22|9100.22|8
1654084790000|2022-06-01 11:59:50|9220.27|9100.27|9220.94|9100.94|9220.94|9100.94|9220.27|9100.27|8
1654084800000|2022-06-01 12:00:00|9221.02|9101.02|9222.6|9102.6|9222.6|9102.6|9220.86|9100.86|9
1654084810000|2022-06-01 12:00:10|9222.78|9102.78|9222.33|9102.33|9223.23|9103.23|9222.33|9102.33|10
1654084820000|2022-06-01 12:00:20|9221.63|9101.63|9221.49|9101.49|9221.63|9101.63|9221.21|9101.21|10
1654084830000|2022-06-01 12:00:30|9221.48|9101.48|9221.45|9101.45|9221.7|9101.7|9221.45|9101.45|10
1654084840000|2022-06-01 12:00:40|9221.75|9101.75|9221.62|9101.62|9221.93|9101.93|9221.62|9101.62|10
1654084850000|2022-06-01 12:00:50|9221.52|9101.52|9222.82|9102.82|9222.82|9102.82|9221.42|9101.42|10
1654084860000|2022-06-01 12:01:00|9223.76|9103.76|9224.74|9104.74|9224.74|9104.74|9223.59|9103.59|10
1654084870000|2022-06-01 12:01:10|9224.72|9104.72|9223.51|9103.51|9224.72|9104.72|9223.46|9103.46|10
1654084880000|2022-06-01 12:01:20|9223.4|9103.4|9223.44|9103.44|9223.44|9103.44|9222.88|9102.88|7
1654084890000|2022-06-01 12:01:30|9223.23|9103.23|9222.6|9102.6|9223.23|9103.23|9222.51|9102.51|8
1654084900000|2022-06-01 12:01:40|9221.29|9101.29|9220.13|9100.13|9221.29|9101.29|9220.13|9100.13|9
1654084910000|2022-06-01 12:01:50|9220.26|9100.26|9220.01|9100.01|9220.27|9100.27|9220.01|9100.01|10
1654084920000|2022-06-01 12:02:00|9219.93|9099.93|9220.26|9100.26|9220.32|9100.32|9219.93|9099.93|10
1654084930000|2022-06-01 12:02:10|9220.31|9100.31|9221.09|9101.09|9221.09|9101.09|9220.21|9100.21|8
1654084940000|2022-06-01 12:02:20|9221.02|9101.02|9221.21|9101.21|9221.51|9101.51|9221.02|9101.02|10
1654084950000|2022-06-01 12:02:30|9221.18|9101.18|9223.18|9103.18|9223.18|9103.18|9221.1|9101.1|9
1654084960000|2022-06-01 12:02:40|9223.25|9103.25|9224.05|9104.05|9224.29|9104.29|9223.25|9103.25|10
1654084970000|2022-06-01 12:02:50|9224.27|9104.27|9226.11|9106.11|9226.11|9106.11|9224.26|9104.26|10
1654084980000|2022-06-01 12:03:00|9226.46|9106.46|9227.83|9107.83|9227.83|9107.83|9226.46|9106.46|9
1654084990000|2022-06-01 12:03:10|9227.97|9107.97|9229.14|9109.14|9229.14|9109.14|9227.97|9107.97|9
1654085000000|2022-06-01 12:03:20|9228.98|9108.98|9228.99|9108.99|9229.14|9109.14|9228.95|9108.95|8
1654085010000|2022-06-01 12:03:30|9229.23|9109.23|9229|9109|9229.27|9109.27|9229|9109|8
1654085020000|2022-06-01 12:03:40|9228.77|9108.77|9228.68|9108.68|9228.88|9108.88|9228.55|9108.55|10
1654085030000|2022-06-01 12:03:50|9228.78|9108.78|9230.75|9110.75|9230.76|9110.76|9228.71|9108.71|8
1654085040000|2022-06-01 12:04:00|9230.69|9110.69|9231.13|9111.13|9231.29|9111.29|9230.69|9110.69|9
1654085050000|2022-06-01 12:04:10|9230.9|9110.9|9229.93|9109.93|9230.97|9110.97|9229.93|9109.93|10
1654085060000|2022-06-01 12:04:20|9229.82|9109.82|9230.11|9110.11|9230.11|9110.11|9229.35|9109.35|10
1654085070000|2022-06-01 12:04:30|9230.19|9110.19|9231.1|9111.1|9231.1|9111.1|9230.18|9110.18|10
1654085080000|2022-06-01 12:04:40|9231.88|9111.88|9232.07|9112.07|9232.39|9112.39|9231.88|9111.88|9
1654085090000|2022-06-01 12:04:50|9231.87|9111.87|9231.59|9111.59|9231.94|9111.94|9231.31|9111.31|10
1654085100000|2022-06-01 12:05:00|9231.66|9111.66|9230.78|9110.78|9231.76|9111.76|9230.73|9110.73|10
1654085110000|2022-06-01 12:05:10|9230.21|9110.21|9230.88|9110.88|9231.16|9111.16|9230.21|9110.21|8
1654085120000|2022-06-01 12:05:20|9230.97|9110.97|9230.54|9110.54|9230.99|9110.99|9230.51|9110.51|10
1654085130000|2022-06-01 12:05:30|9230.44|9110.44|9227.44|9107.44|9230.44|9110.44|9227.44|9107.44|10
1654085140000|2022-06-01 12:05:40|9226.83|9106.83|9226.59|9106.59|9226.83|9106.83|9226.5|9106.5|9
1654085150000|2022-06-01 12:05:50|9226.49|9106.49|9227.23|9107.23|9227.23|9107.23|9226.49|9106.49|9
1654085160000|2022-06-01 12:06:00|9227.32|9107.32|9227.6|9107.6|9227.66|9107.66|9227.32|9107.32|8
1654085170000|2022-06-01 12:06:10|9227.91|9107.91|9226.87|9106.87|9227.96|9107.96|9226.87|9106.87|9
1654085180000|2022-06-01 12:06:20|9226.43|9106.43|9225.97|9105.97|9226.61|9106.61|9225.97|9105.97|10
1654085190000|2022-06-01 12:06:30|9225.98|9105.98|9224.64|9104.64|9225.98|9105.98|9224.64|9104.64|9
1654085200000|2022-06-01 12:06:40|9224.62|9104.62|9223.98|9103.98|9224.62|9104.62|9223.93|9103.93|8
1654085210000|2022-06-01 12:06:50|9223.99|9103.99|9222.43|9102.43|9224.04|9104.04|9222.43|9102.43|9
1654085220000|2022-06-01 12:07:00|9222.42|9102.42|9221.1|9101.1|9222.42|9102.42|9221.1|9101.1|10
1654085230000|2022-06-01 12:07:10|9221.24|9101.24|9219.42|9099.42|9221.29|9101.29|9219.42|9099.42|10
1654085240000|2022-06-01 12:07:20|9219.11|9099.11|9217.3|9097.3|9219.11|9099.11|9217.3|9097.3|10
1654085250000|2022-06-01 12:07:30|9217.34|9097.34|9217.51|9097.51|9217.53|9097.53|9216.82|9096.82|10
1654085260000|2022-06-01 12:07:40|9217.81|9097.81|9217.75|9097.75|9217.81|9097.81|9217.66|9097.66|7
1654085270000|2022-06-01 12:07:50|9217.55|9097.55|9217.41|9097.41|9217.55|9097.55|9217.28|9097.28|10
1654085280000|2022-06-01 12:08:00|9215.29|9095.29|9208.37|9088.37|9215.29|9095.29|9208.37|9088.37|10
1654085290000|2022-06-01 12:08:10|9207.12|9087.12|9205.91|9085.91|9207.12|9087.12|9205.91|9085.91|10
1654085300000|2022-06-01 12:08:20|9205.88|9085.88|9205.88|9085.88|9205.98|9085.98|9205.57|9085.57|8
1654085310000|2022-06-01 12:08:30|9205.77|9085.77|9205.72|9085.72|9205.88|9085.88|9205.55|9085.55|9
1654085320000|2022-06-01 12:08:40|9206|9086|9206.21|9086.21|9206.22|9086.22|9205.94|9085.94|10
1654085330000|2022-06-01 12:08:50|9205.81|9085.81|9205.78|9085.78|9205.81|9085.81|9205.64|9085.64|7
1654085340000|2022-06-01 12:09:00|9205.55|9085.55|9205.64|9085.64|9205.81|9085.81|9205.31|9085.31|10
1654085350000|2022-06-01 12:09:10|9205.59|9085.59|9203.62|9083.62|9205.59|9085.59|9203.36|9083.36|9
1654085360000|2022-06-01 12:09:20|9203.76|9083.76|9205.56|9085.56|9205.56|9085.56|9203.76|9083.76|10
1654085370000|2022-06-01 12:09:30|9205.63|9085.63|9204.13|9084.13|9205.65|9085.65|9204.13|9084.13|10
1654085380000|2022-06-01 12:09:40|9204.11|9084.11|9201.23|9081.23|9204.11|9084.11|9201.23|9081.23|9
1654085390000|2022-06-01 12:09:50|9201.19|9081.19|9201.21|9081.21|9201.26|9081.26|9201.07|9081.07|10
1654085400000|2022-06-01 12:10:00|9201.18|9081.18|9197|9077|9201.2|9081.2|9197|9077|8
1654085410000|2022-06-01 12:10:10|9196.25|9076.25|9197.92|9077.92|9197.92|9077.92|9196.25|9076.25|10
1654085420000|2022-06-01 12:10:20|9197.91|9077.91|9198.72|9078.72|9198.72|9078.72|9197.91|9077.91|10
1654085430000|2022-06-01 12:10:30|9199.06|9079.06|9200.14|9080.14|9200.14|9080.14|9199.06|9079.06|10
1654085440000|2022-06-01 12:10:40|9200.12|9080.12|9199.36|9079.36|9200.12|9080.12|9199.36|9079.36|10
1654085450000|2022-06-01 12:10:50|9199.28|9079.28|9197.27|9077.27|9199.28|9079.28|9197.27|9077.27|10
1654085460000|2022-06-01 12:11:00|9197.23|9077.23|9196.01|9076.01|9197.35|9077.35|9196.01|9076.01|9
1654085470000|2022-06-01 12:11:10|9196.02|9076.02|9196.51|9076.51|9196.64|9076.64|9196.02|9076.02|9
1654085480000|2022-06-01 12:11:20|9196.48|9076.48|9196.47|9076.47|9196.64|9076.64|9196.43|9076.43|9
1654085490000|2022-06-01 12:11:30|9196.76|9076.76|9196.47|9076.47|9196.87|9076.87|9196.47|9076.47|9
1654085500000|2022-06-01 12:11:40|9196.48|9076.48|9196.32|9076.32|9196.66|9076.66|9196.32|9076.32|8
1654085510000|2022-06-01 12:11:50|9196.47|9076.47|9198.98|9078.98|9198.98|9078.98|9196.47|9076.47|10
1654085520000|2022-06-01 12:12:00|9200.34|9080.34|9202.19|9082.19|9202.19|9082.19|9200.34|9080.34|10
1654085530000|2022-06-01 12:12:10|9202.1|9082.1|9201.18|9081.18|9202.3|9082.3|9201.17|9081.17|9
1654085540000|2022-06-01 12:12:20|9201.2|9081.2|9200.89|9080.89|9201.3|9081.3|9200.89|9080.89|9
1654085550000|2022-06-01 12:12:30|9200.83|9080.83|9201.01|9081.01|9201.01|9081.01|9200.62|9080.62|8
1654085560000|2022-06-01 12:12:40|9201.02|9081.02|9201.14|9081.14|9201.21|9081.21|9201.02|9081.02|7
1654085570000|2022-06-01 12:12:50|9201.12|9081.12|9200.84|9080.84|9201.12|9081.12|9200.78|9080.78|7
1654085580000|2022-06-01 12:13:00|9200.86|9080.86|9200.56|9080.56|9200.97|9080.97|9200.56|9080.56|8
1654085590000|2022-06-01 12:13:10|9200.16|9080.16|9199.96|9079.96|9200.16|9080.16|9199.74|9079.74|7
1654085600000|2022-06-01 12:13:20|9199.99|9079.99|9199.47|9079.47|9200.09|9080.09|9199.47|9079.47|7
1654085610000|2022-06-01 12:13:30|9199.56|9079.56|9199.67|9079.67|9199.76|9079.76|9199.56|9079.56|8
1654085620000|2022-06-01 12:13:40|9199.63|9079.63|9199.37|9079.37|9199.63|9079.63|9199.36|9079.36|7
1654085630000|2022-06-01 12:13:50|9199.5|9079.5|9199.57|9079.57|9199.65|9079.65|9199.5|9079.5|6
1654085640000|2022-06-01 12:14:00|9199.69|9079.69|9199.63|9079.63|9199.89|9079.89|9199.61|9079.61|7
1654085650000|2022-06-01 12:14:10|9199.37|9079.37|9197.87|9077.87|9199.46|9079.46|9197.87|9077.87|8
1654085660000|2022-06-01 12:14:20|9197.83|9077.83|9197.69|9077.69|9197.83|9077.83|9197.56|9077.56|7
1654085670000|2022-06-01 12:14:30|9197.74|9077.74|9197.57|9077.57|9197.74|9077.74|9197.48|9077.48|9
1654085680000|2022-06-01 12:14:40|9197.15|9077.15|9196.86|9076.86|9197.15|9077.15|9196.85|9076.85|6
1654085690000|2022-06-01 12:14:50|9196.91|9076.91|9196.15|9076.15|9196.91|9076.91|9196.15|9076.15|8
1654085700000|2022-06-01 12:15:00|9196.04|9076.04|9197.02|9077.02|9197.02|9077.02|9195.21|9075.21|10
1654085710000|2022-06-01 12:15:10|9197.43|9077.43|9199.46|9079.46|9199.51|9079.51|9197.43|9077.43|10
1654085720000|2022-06-01 12:15:20|9199.73|9079.73|9200.47|9080.47|9200.47|9080.47|9199.73|9079.73|9
1654085730000|2022-06-01 12:15:30|9200.57|9080.57|9201.67|9081.67|9201.67|9081.67|9200.57|9080.57|10
1654085740000|2022-06-01 12:15:40|9201.66|9081.66|9201.92|9081.92|9201.95|9081.95|9201.64|9081.64|10
1654085750000|2022-06-01 12:15:50|9202.2|9082.2|9201.33|9081.33|9202.25|9082.25|9201.31|9081.31|9
1654085760000|2022-06-01 12:16:00|9201.22|9081.22|9202.36|9082.36|9202.36|9082.36|9201.08|9081.08|10
1654085770000|2022-06-01 12:16:10|9202.32|9082.32|9203.37|9083.37|9203.37|9083.37|9202.32|9082.32|6
1654085780000|2022-06-01 12:16:20|9203.79|9083.79|9205.23|9085.23|9205.23|9085.23|9203.79|9083.79|10
1654085790000|2022-06-01 12:16:30|9205.2|9085.2|9206.78|9086.78|9206.78|9086.78|9205.2|9085.2|10
1654085800000|2022-06-01 12:16:40|9206.85|9086.85|9208.2|9088.2|9208.34|9088.34|9206.85|9086.85|10
1654085810000|2022-06-01 12:16:50|9208.19|9088.19|9209.22|9089.22|9209.27|9089.27|9208.19|9088.19|9
1654085820000|2022-06-01 12:17:00|9209.21|9089.21|9209.06|9089.06|9209.21|9089.21|9208.76|9088.76|8
1654085830000|2022-06-01 12:17:10|9209.02|9089.02|9209.41|9089.41|9209.41|9089.41|9208.81|9088.81|10
1654085840000|2022-06-01 12:17:20|9209.39|9089.39|9209.66|9089.66|9210.05|9090.05|9209.37|9089.37|9
1654085850000|2022-06-01 12:17:30|9209.55|9089.55|9209.14|9089.14|9209.55|9089.55|9209.14|9089.14|9
1654085860000|2022-06-01 12:17:40|9209.13|9089.13|9208.5|9088.5|9209.13|9089.13|9208.48|9088.48|10
1654085870000|2022-06-01 12:17:50|9208.45|9088.45|9207.95|9087.95|9208.45|9088.45|9207.92|9087.92|7
1654085880000|2022-06-01 12:18:00|9207.52|9087.52|9205.74|9085.74|9207.52|9087.52|9205.74|9085.74|9
1654085890000|2022-06-01 12:18:10|9205.39|9085.39|9205.39|9085.39|9205.61|9085.61|9205.32|9085.32|9
1654085900000|2022-06-01 12:18:20|9205.1|9085.1|9204.08|9084.08|9205.31|9085.31|9204.08|9084.08|9
1654085910000|2022-06-01 12:18:30|9204.02|9084.02|9202.76|9082.76|9204.1|9084.1|9202.76|9082.76|8
1654085920000|2022-06-01 12:18:40|9202.61|9082.61|9202.5|9082.5|9202.75|9082.75|9202.46|9082.46|8
1654085930000|2022-06-01 12:18:50|9202.34|9082.34|9200.3|9080.3|9202.34|9082.34|9200.3|9080.3|10
1654085940000|2022-06-01 12:19:00|9200.45|9080.45|9199.59|9079.59|9200.45|9080.45|9199.59|9079.59|7
1654085950000|2022-06-01 12:19:10|9199.34|9079.34|9198.03|9078.03|9199.34|9079.34|9197.75|9077.75|9
1654085960000|2022-06-01 12:19:20|9198.6|9078.6|9200.03|9080.03|9200.03|9080.03|9198.42|9078.42|10
1654085970000|2022-06-01 12:19:30|9199.65|9079.65|9200.11|9080.11|9200.75|9080.75|9199.65|9079.65|10
1654085980000|2022-06-01 12:19:40|9199.87|9079.87|9199.96|9079.96|9200.13|9080.13|9199.84|9079.84|10
1654085990000|2022-06-01 12:19:50|9199.82|9079.82|9200.36|9080.36|9200.45|9080.45|9199.82|9079.82|9
1654086000000|2022-06-01 12:20:00|9200.95|9080.95|9200.66|9080.66|9201.03|9081.03|9200.61|9080.61|8
1654086010000|2022-06-01 12:20:10|9201.16|9081.16|9201.48|9081.48|9201.48|9081.48|9200.52|9080.52|10
1654086020000|2022-06-01 12:20:20|9201.68|9081.68|9201.96|9081.96|9202.11|9082.11|9201.68|9081.68|9
1654086030000|2022-06-01 12:20:30|9201.79|9081.79|9200.88|9080.88|9201.79|9081.79|9200.83|9080.83|10
1654086040000|2022-06-01 12:20:40|9200.49|9080.49|9199.75|9079.75|9200.49|9080.49|9199.24|9079.24|10
1654086050000|2022-06-01 12:20:50|9199.3|9079.3|9199.47|9079.47|9199.59|9079.59|9198.95|9078.95|9
1654086060000|2022-06-01 12:21:00|9199.53|9079.53|9198.19|9078.19|9200.06|9080.06|9198.05|9078.05|10
1654086070000|2022-06-01 12:21:10|9198.14|9078.14|9197.98|9077.98|9198.92|9078.92|9197.98|9077.98|10
1654086080000|2022-06-01 12:21:20|9197.74|9077.74|9196.11|9076.11|9197.74|9077.74|9196.11|9076.11|9
1654086090000|2022-06-01 12:21:30|9196.06|9076.06|9196.23|9076.23|9196.47|9076.47|9196|9076|9
1654086100000|2022-06-01 12:21:40|9196.21|9076.21|9195.58|9075.58|9196.21|9076.21|9195.31|9075.31|10
1654086110000|2022-06-01 12:21:50|9195.95|9075.95|9196.23|9076.23|9196.27|9076.27|9195.84|9075.84|8
1654086120000|2022-06-01 12:22:00|9196.24|9076.24|9194.56|9074.56|9196.62|9076.62|9194.38|9074.38|10
1654086130000|2022-06-01 12:22:10|9194.75|9074.75|9194.66|9074.66|9194.84|9074.84|9194.41|9074.41|10
1654086140000|2022-06-01 12:22:20|9194.81|9074.81|9195.42|9075.42|9195.42|9075.42|9194.65|9074.65|10
1654086150000|2022-06-01 12:22:30|9195.46|9075.46|9197.51|9077.51|9197.51|9077.51|9195.46|9075.46|10
1654086160000|2022-06-01 12:22:40|9198.08|9078.08|9200.58|9080.58|9200.58|9080.58|9198.08|9078.08|10
1654086170000|2022-06-01 12:22:50|9200.64|9080.64|9199.96|9079.96|9200.64|9080.64|9199.96|9079.96|9
1654086180000|2022-06-01 12:23:00|9199.87|9079.87|9200.67|9080.67|9200.67|9080.67|9199.66|9079.66|10
1654086190000|2022-06-01 12:23:10|9200.2|9080.2|9200.5|9080.5|9200.53|9080.53|9200.2|9080.2|8
1654086200000|2022-06-01 12:23:20|9200.47|9080.47|9203.92|9083.92|9203.92|9083.92|9200.37|9080.37|9
1654086210000|2022-06-01 12:23:30|9204.28|9084.28|9207.78|9087.78|9207.78|9087.78|9204.28|9084.28|10
1654086220000|2022-06-01 12:23:40|9207.95|9087.95|9209.77|9089.77|9209.77|9089.77|9207.95|9087.95|10
1654086230000|2022-06-01 12:23:50|9209.83|9089.83|9211.87|9091.87|9211.87|9091.87|9209.83|9089.83|10
1654086240000|2022-06-01 12:24:00|9211.94|9091.94|9213.39|9093.39|9213.39|9093.39|9211.94|9091.94|10
1654086250000|2022-06-01 12:24:10|9213.4|9093.4|9215.31|9095.31|9215.31|9095.31|9213.4|9093.4|10
1654086260000|2022-06-01 12:24:20|9215.36|9095.36|9216.32|9096.32|9216.45|9096.45|9215.36|9095.36|10
1654086270000|2022-06-01 12:24:30|9216.17|9096.17|9216.81|9096.81|9216.85|9096.85|9216.17|9096.17|10
1654086280000|2022-06-01 12:24:40|9216.97|9096.97|9216.98|9096.98|9217.03|9097.03|9216.72|9096.72|8
1654086290000|2022-06-01 12:24:50|9217.15|9097.15|9217.98|9097.98|9217.98|9097.98|9217.09|9097.09|10
1654086300000|2022-06-01 12:25:00|9217.83|9097.83|9218.5|9098.5|9218.67|9098.67|9217.67|9097.67|10
1654086310000|2022-06-01 12:25:10|9218.49|9098.49|9219.61|9099.61|9219.61|9099.61|9218.39|9098.39|9
1654086320000|2022-06-01 12:25:20|9219.66|9099.66|9220.47|9100.47|9220.47|9100.47|9219.56|9099.56|7
1654086330000|2022-06-01 12:25:30|9220.51|9100.51|9220.9|9100.9|9220.9|9100.9|9220.47|9100.47|10
1654086340000|2022-06-01 12:25:40|9220.94|9100.94|9221.17|9101.17|9221.17|9101.17|9220.94|9100.94|6
1654086350000|2022-06-01 12:25:50|9221.19|9101.19|9220.73|9100.73|9221.19|9101.19|9220.4|9100.4|10
1654086360000|2022-06-01 12:26:00|9220.68|9100.68|9220.49|9100.49|9220.7|9100.7|9220.23|9100.23|10
1654086370000|2022-06-01 12:26:10|9220.48|9100.48|9220.51|9100.51|9220.68|9100.68|9220.48|9100.48|10
1654086380000|2022-06-01 12:26:20|9220.53|9100.53|9222.3|9102.3|9222.3|9102.3|9220.53|9100.53|10
1654086390000|2022-06-01 12:26:30|9222.54|9102.54|9223.13|9103.13|9223.13|9103.13|9222.39|9102.39|10
1654086400000|2022-06-01 12:26:40|9223.18|9103.18|9224.64|9104.64|9224.64|9104.64|9223.07|9103.07|10
1654086410000|2022-06-01 12:26:50|9224.73|9104.73|9224.97|9104.97|9225.13|9105.13|9224.73|9104.73|9
1654086420000|2022-06-01 12:27:00|9225.02|9105.02|9226.75|9106.75|9226.75|9106.75|9225.02|9105.02|9
1654086430000|2022-06-01 12:27:10|9227.27|9107.27|9228.2|9108.2|9228.2|9108.2|9227.12|9107.12|10
1654086440000|2022-06-01 12:27:20|9228.19|9108.19|9229.02|9109.02|9229.02|9109.02|9228.19|9108.19|10
1654086450000|2022-06-01 12:27:30|9228.97|9108.97|9228.03|9108.03|9228.97|9108.97|9228.03|9108.03|9
1654086460000|2022-06-01 12:27:40|9227.59|9107.59|9229.61|9109.61|9229.61|9109.61|9227.59|9107.59|10
1654086470000|2022-06-01 12:27:50|9229.94|9109.94|9229.69|9109.69|9229.94|9109.94|9229.63|9109.63|10
1654086480000|2022-06-01 12:28:00|9229.82|9109.82|9231.18|9111.18|9231.18|9111.18|9229.82|9109.82|10
1654086490000|2022-06-01 12:28:10|9231.32|9111.32|9231.96|9111.96|9231.96|9111.96|9231.32|9111.32|10
1654086500000|2022-06-01 12:28:20|9231.97|9111.97|9233.2|9113.2|9233.2|9113.2|9231.97|9111.97|9
1654086510000|2022-06-01 12:28:30|9233.38|9113.38|9232.23|9112.23|9233.41|9113.41|9232.17|9112.17|10
1654086520000|2022-06-01 12:28:40|9232.27|9112.27|9232.33|9112.33|9232.35|9112.35|9231.97|9111.97|10
1654086530000|2022-06-01 12:28:50|9232.29|9112.29|9232.36|9112.36|9232.5|9112.5|9232.29|9112.29|7
1654086540000|2022-06-01 12:29:00|9232.39|9112.39|9232.51|9112.51|9232.57|9112.57|9232.39|9112.39|9
1654086550000|2022-06-01 12:29:10|9232.25|9112.25|9231.86|9111.86|9232.33|9112.33|9231.83|9111.83|10
1654086560000|2022-06-01 12:29:20|9231.73|9111.73|9231.97|9111.97|9232.15|9112.15|9231.01|9111.01|10
1654086570000|2022-06-01 12:29:30|9232|9112|9233.67|9113.67|9233.67|9113.67|9232|9112|8
1654086580000|2022-06-01 12:29:40|9233.85|9113.85|9235.38|9115.38|9235.6|9115.6|9233.85|9113.85|10
1654086590000|2022-06-01 12:29:50|9235.44|9115.44|9235.98|9115.98|9236.14|9116.14|9235.32|9115.32|10
1654086600000|2022-06-01 12:30:00|9236.08|9116.08|9240.07|9120.07|9240.07|9120.07|9236.08|9116.08|10
1654086610000|2022-06-01 12:30:10|9240.08|9120.08|9240.29|9120.29|9241.15|9121.15|9240.08|9120.08|10
1654086620000|2022-06-01 12:30:20|9240.02|9120.02|9238.25|9118.25|9240.02|9120.02|9238.25|9118.25|9
1654086630000|2022-06-01 12:30:30|9237.98|9117.98|9237.61|9117.61|9238.72|9118.72|9237.54|9117.54|10
1654086640000|2022-06-01 12:30:40|9237.37|9117.37|9234.91|9114.91|9237.37|9117.37|9234.75|9114.75|10
1654086650000|2022-06-01 12:30:50|9234.84|9114.84|9234.35|9114.35|9234.84|9114.84|9234.08|9114.08|10
1654086660000|2022-06-01 12:31:00|9234.05|9114.05|9232.37|9112.37|9234.05|9114.05|9231.45|9111.45|10
1654086670000|2022-06-01 12:31:10|9231.98|9111.98|9231.84|9111.84|9232.02|9112.02|9231.42|9111.42|10
1654086680000|2022-06-01 12:31:20|9231.61|9111.61|9231.54|9111.54|9231.89|9111.89|9231.48|9111.48|10
1654086690000|2022-06-01 12:31:30|9231.63|9111.63|9230.85|9110.85|9231.63|9111.63|9230.85|9110.85|10
1654086700000|2022-06-01 12:31:40|9230.94|9110.94|9230.61|9110.61|9230.94|9110.94|9230.39|9110.39|10
1654086710000|2022-06-01 12:31:50|9230.91|9110.91|9228.22|9108.22|9230.94|9110.94|9228.22|9108.22|10
1654086720000|2022-06-01 12:32:00|9227.9|9107.9|9223.3|9103.3|9227.9|9107.9|9223.3|9103.3|10
1654086730000|2022-06-01 12:32:10|9223.21|9103.21|9221.86|9101.86|9223.21|9103.21|9221.12|9101.12|10
1654086740000|2022-06-01 12:32:20|9221.84|9101.84|9222.78|9102.78|9222.9|9102.9|9221.84|9101.84|10
1654086750000|2022-06-01 12:32:30|9222.83|9102.83|9222.52|9102.52|9222.87|9102.87|9222.47|9102.47|8
1654086760000|2022-06-01 12:32:40|9222.54|9102.54|9221.49|9101.49|9222.54|9102.54|9221.49|9101.49|9
1654086770000|2022-06-01 12:32:50|9220.93|9100.93|9220.98|9100.98|9221.11|9101.11|9220.93|9100.93|9
1654086780000|2022-06-01 12:33:00|9221.13|9101.13|9221.36|9101.36|9221.36|9101.36|9221.13|9101.13|8
1654086790000|2022-06-01 12:33:10|9221.43|9101.43|9221.22|9101.22|9221.71|9101.71|9221.04|9101.04|9
1654086800000|2022-06-01 12:33:20|9221.52|9101.52|9223.45|9103.45|9223.45|9103.45|9221.52|9101.52|9
1654086810000|2022-06-01 12:33:30|9223.49|9103.49|9223.65|9103.65|9223.8|9103.8|9223.48|9103.48|10
1654086820000|2022-06-01 12:33:40|9224.28|9104.28|9224.95|9104.95|9224.95|9104.95|9224.28|9104.28|9
1654086830000|2022-06-01 12:33:50|9224.88|9104.88|9227.57|9107.57|9227.57|9107.57|9224.88|9104.88|10
1654086840000|2022-06-01 12:34:00|9227.61|9107.61|9228.45|9108.45|9228.45|9108.45|9227.61|9107.61|10
1654086850000|2022-06-01 12:34:10|9228.29|9108.29|9229.06|9109.06|9229.06|9109.06|9228.19|9108.19|10
1654086860000|2022-06-01 12:34:20|9229.08|9109.08|9229.21|9109.21|9229.34|9109.34|9229.08|9109.08|9
1654086870000|2022-06-01 12:34:30|9229.33|9109.33|9229.96|9109.96|9230.05|9110.05|9229.29|9109.29|9
1654086880000|2022-06-01 12:34:40|9230.18|9110.18|9230.46|9110.46|9230.46|9110.46|9230.06|9110.06|9
1654086890000|2022-06-01 12:34:50|9230.49|9110.49|9231.41|9111.41|9231.48|9111.48|9230.49|9110.49|10
1654086900000|2022-06-01 12:35:00|9231.4|9111.4|9232.31|9112.31|9232.37|9112.37|9231.26|9111.26|10
1654086910000|2022-06-01 12:35:10|9232.52|9112.52|9234.06|9114.06|9234.06|9114.06|9232.5|9112.5|10
1654086920000|2022-06-01 12:35:20|9234.15|9114.15|9234|9114|9234.81|9114.81|9233.86|9113.86|9
1654086930000|2022-06-01 12:35:30|9233.99|9113.99|9233.64|9113.64|9234.11|9114.11|9233.49|9113.49|9
1654086940000|2022-06-01 12:35:40|9234.07|9114.07|9233.71|9113.71|9234.07|9114.07|9233.65|9113.65|10
1654086950000|2022-06-01 12:35:50|9233.52|9113.52|9233.77|9113.77|9234.07|9114.07|9233.4|9113.4|9
1654086960000|2022-06-01 12:36:00|9233.12|9113.12|9234.95|9114.95|9235.1|9115.1|9232.83|9112.83|9
1654086970000|2022-06-01 12:36:10|9235.11|9115.11|9236.11|9116.11|9236.11|9116.11|9235.05|9115.05|9
1654086980000|2022-06-01 12:36:20|9236.13|9116.13|9235.91|9115.91|9236.29|9116.29|9235.91|9115.91|9
1654086990000|2022-06-01 12:36:30|9235.77|9115.77|9235.6|9115.6|9236.23|9116.23|9235.6|9115.6|10
1654087000000|2022-06-01 12:36:40|9236.18|9116.18|9236.06|9116.06|9236.18|9116.18|9236.06|9116.06|4
1654087010000|2022-06-01 12:36:50|9235.54|9115.54|9235.17|9115.17|9235.62|9115.62|9235.17|9115.17|10
1654087020000|2022-06-01 12:37:00|9235.04|9115.04|9235.8|9115.8|9235.8|9115.8|9235.02|9115.02|9
1654087030000|2022-06-01 12:37:10|9235.9|9115.9|9236.71|9116.71|9236.79|9116.79|9235.75|9115.75|10
1654087040000|2022-06-01 12:37:20|9236.77|9116.77|9235.96|9115.96|9236.77|9116.77|9235.87|9115.87|10
1654087050000|2022-06-01 12:37:30|9235.97|9115.97|9236.15|9116.15|9236.33|9116.33|9235.89|9115.89|9
1654087060000|2022-06-01 12:37:40|9236.47|9116.47|9237.14|9117.14|9237.14|9117.14|9236.4|9116.4|10
1654087070000|2022-06-01 12:37:50|9237.27|9117.27|9237.95|9117.95|9238.04|9118.04|9237.27|9117.27|9
1654087080000|2022-06-01 12:38:00|9238.09|9118.09|9237.81|9117.81|9238.1|9118.1|9237.81|9117.81|10
1654087090000|2022-06-01 12:38:10|9238.38|9118.38|9246.38|9126.38|9246.38|9126.38|9238.38|9118.38|9
1654087100000|2022-06-01 12:38:20|9246.39|9126.39|9250.84|9130.84|9250.84|9130.84|9246.39|9126.39|10
1654087110000|2022-06-01 12:38:30|9251.11|9131.11|9252.74|9132.74|9253.02|9133.02|9251.11|9131.11|10
1654087120000|2022-06-01 12:38:40|9252.5|9132.5|9253.65|9133.65|9253.79|9133.79|9252.06|9132.06|8
1654087130000|2022-06-01 12:38:50|9253.78|9133.78|9258.58|9138.58|9258.58|9138.58|9253.78|9133.78|10
1654087140000|2022-06-01 12:39:00|9258.72|9138.72|9259.46|9139.46|9259.46|9139.46|9258.34|9138.34|10
1654087150000|2022-06-01 12:39:10|9259|9139|9258.74|9138.74|9259.04|9139.04|9257.24|9137.24|10
1654087160000|2022-06-01 12:39:20|9259.38|9139.38|9263.5|9143.5|9263.5|9143.5|9259.38|9139.38|9
1654087170000|2022-06-01 12:39:30|9263.49|9143.49|9267.47|9147.47|9267.47|9147.47|9263.49|9143.49|10
1654087180000|2022-06-01 12:39:40|9267.17|9147.17|9267.81|9147.81|9267.81|9147.81|9266.87|9146.87|10
1654087190000|2022-06-01 12:39:50|9267.85|9147.85|9269.6|9149.6|9269.6|9149.6|9267.32|9147.32|10
1654087200000|2022-06-01 12:40:00|9269.77|9149.77|9271.82|9151.82|9271.82|9151.82|9269.77|9149.77|10
1654087210000|2022-06-01 12:40:10|9271.93|9151.93|9270.95|9150.95|9272.37|9152.37|9270.95|9150.95|10
1654087220000|2022-06-01 12:40:20|9271.07|9151.07|9268.08|9148.08|9271.07|9151.07|9268.08|9148.08|10
1654087230000|2022-06-01 12:40:30|9267.47|9147.47|9266.99|9146.99|9267.89|9147.89|9266.39|9146.39|10
1654087240000|2022-06-01 12:40:40|9266.65|9146.65|9266.93|9146.93|9266.93|9146.93|9266.33|9146.33|10
1654087250000|2022-06-01 12:40:50|9266.74|9146.74|9266.4|9146.4|9267.08|9147.08|9266.4|9146.4|10
1654087260000|2022-06-01 12:41:00|9266.67|9146.67|9266.62|9146.62|9266.76|9146.76|9266.38|9146.38|10
1654087270000|2022-06-01 12:41:10|9266.77|9146.77|9269.57|9149.57|9269.72|9149.72|9266.77|9146.77|9
1654087280000|2022-06-01 12:41:20|9269.72|9149.72|9269.93|9149.93|9270.29|9150.29|9269.6|9149.6|10
1654087290000|2022-06-01 12:41:30|9269.69|9149.69|9269.81|9149.81|9270.42|9150.42|9269.69|9149.69|10
1654087300000|2022-06-01 12:41:40|9270.12|9150.12|9272.35|9152.35|9272.35|9152.35|9270.12|9150.12|10
1654087310000|2022-06-01 12:41:50|9272.13|9152.13|9276.01|9156.01|9276.01|9156.01|9272.13|9152.13|10
1654087320000|2022-06-01 12:42:00|9276.81|9156.81|9281.21|9161.21|9281.21|9161.21|9276.71|9156.71|10
1654087330000|2022-06-01 12:42:10|9281.27|9161.27|9283.55|9163.55|9283.55|9163.55|9280.82|9160.82|10
1654087340000|2022-06-01 12:42:20|9283.19|9163.19|9287.78|9167.78|9287.78|9167.78|9283.19|9163.19|10
1654087350000|2022-06-01 12:42:30|9287.61|9167.61|9289.63|9169.63|9289.67|9169.67|9287.61|9167.61|10
1654087360000|2022-06-01 12:42:40|9290.36|9170.36|9291.89|9171.89|9292.27|9172.27|9290.06|9170.06|10
1654087370000|2022-06-01 12:42:50|9292.11|9172.11|9291.84|9171.84|9293.83|9173.83|9291.84|9171.84|10
1654087380000|2022-06-01 12:43:00|9292.45|9172.45|9292.31|9172.31|9293.7|9173.7|9291.88|9171.88|10
1654087390000|2022-06-01 12:43:10|9292.04|9172.04|9292.64|9172.64|9292.84|9172.84|9291.79|9171.79|10
1654087400000|2022-06-01 12:43:20|9292.86|9172.86|9291.9|9171.9|9293.2|9173.2|9291.9|9171.9|10
1654087410000|2022-06-01 12:43:30|9292.12|9172.12|9291.9|9171.9|9292.39|9172.39|9291.51|9171.51|10
1654087420000|2022-06-01 12:43:40|9291.86|9171.86|9293.02|9173.02|9293.31|9173.31|9291.86|9171.86|9
1654087430000|2022-06-01 12:43:50|9293.64|9173.64|9293.93|9173.93|9294.11|9174.11|9293.64|9173.64|10
1654087440000|2022-06-01 12:44:00|9294.36|9174.36|9294.63|9174.63|9294.63|9174.63|9293.87|9173.87|9
1654087450000|2022-06-01 12:44:10|9294.1|9174.1|9293.18|9173.18|9294.1|9174.1|9293.05|9173.05|10
1654087460000|2022-06-01 12:44:20|9293.09|9173.09|9292.65|9172.65|9293.19|9173.19|9292.65|9172.65|10
1654087470000|2022-06-01 12:44:30|9292.97|9172.97|9293.9|9173.9|9293.93|9173.93|9292.95|9172.95|10
1654087480000|2022-06-01 12:44:40|9293.27|9173.27|9292.16|9172.16|9293.27|9173.27|9292.16|9172.16|10
1654087490000|2022-06-01 12:44:50|9291.88|9171.88|9290.79|9170.79|9291.88|9171.88|9290.59|9170.59|10
1654087500000|2022-06-01 12:45:00|9290.75|9170.75|9290.69|9170.69|9290.75|9170.75|9290.42|9170.42|10
1654087510000|2022-06-01 12:45:10|9291.13|9171.13|9291.86|9171.86|9292.13|9172.13|9291.13|9171.13|10
1654087520000|2022-06-01 12:45:20|9291.92|9171.92|9293.8|9173.8|9293.8|9173.8|9291.89|9171.89|10
1654087530000|2022-06-01 12:45:30|9294.16|9174.16|9295.8|9175.8|9296.45|9176.45|9293.99|9173.99|9
1654087540000|2022-06-01 12:45:40|9296.36|9176.36|9297.86|9177.86|9297.86|9177.86|9296.04|9176.04|10
1654087550000|2022-06-01 12:45:50|9297.72|9177.72|9298.04|9178.04|9298.96|9178.96|9297.64|9177.64|10
1654087560000|2022-06-01 12:46:00|9298.9|9178.9|9297.31|9177.31|9298.9|9178.9|9297.2|9177.2|10
1654087570000|2022-06-01 12:46:10|9297.49|9177.49|9296.82|9176.82|9297.49|9177.49|9295.77|9175.77|10
1654087580000|2022-06-01 12:46:20|9296.86|9176.86|9295.53|9175.53|9296.89|9176.89|9295.14|9175.14|10
1654087590000|2022-06-01 12:46:30|9295.62|9175.62|9295.99|9175.99|9295.99|9175.99|9295.12|9175.12|10
1654087600000|2022-06-01 12:46:40|9296.22|9176.22|9296.34|9176.34|9296.87|9176.87|9296.14|9176.14|10
1654087610000|2022-06-01 12:46:50|9296.21|9176.21|9296.04|9176.04|9296.21|9176.21|9295.59|9175.59|9
1654087620000|2022-06-01 12:47:00|9295.35|9175.35|9293.8|9173.8|9295.36|9175.36|9293.46|9173.46|10
1654087630000|2022-06-01 12:47:10|9293.59|9173.59|9293.41|9173.41|9293.7|9173.7|9293.26|9173.26|10
1654087640000|2022-06-01 12:47:20|9293.57|9173.57|9292.98|9172.98|9293.57|9173.57|9292.42|9172.42|10
1654087650000|2022-06-01 12:47:30|9293.1|9173.1|9294.1|9174.1|9294.1|9174.1|9293.1|9173.1|10
1654087660000|2022-06-01 12:47:40|9294.12|9174.12|9293.68|9173.68|9294.43|9174.43|9293.68|9173.68|10
1654087670000|2022-06-01 12:47:50|9293.81|9173.81|9292.73|9172.73|9293.81|9173.81|9292|9172|10
1654087680000|2022-06-01 12:48:00|9292.74|9172.74|9291.26|9171.26|9292.74|9172.74|9290.7|9170.7|10
1654087690000|2022-06-01 12:48:10|9291.03|9171.03|9292.56|9172.56|9292.56|9172.56|9290.92|9170.92|10
1654087700000|2022-06-01 12:48:20|9291.4|9171.4|9292.22|9172.22|9292.44|9172.44|9290.57|9170.57|10
1654087710000|2022-06-01 12:48:30|9292.21|9172.21|9292.15|9172.15|9292.82|9172.82|9292.15|9172.15|10
1654087720000|2022-06-01 12:48:40|9292.06|9172.06|9293.28|9173.28|9293.28|9173.28|9291.97|9171.97|10
1654087730000|2022-06-01 12:48:50|9293.45|9173.45|9293.1|9173.1|9293.46|9173.46|9293.05|9173.05|10
1654087740000|2022-06-01 12:49:00|9292.85|9172.85|9293.38|9173.38|9293.46|9173.46|9292.46|9172.46|9
1654087750000|2022-06-01 12:49:10|9292.96|9172.96|9292.12|9172.12|9293.46|9173.46|9292.12|9172.12|9
1654087760000|2022-06-01 12:49:20|9291.79|9171.79|9291.64|9171.64|9292.54|9172.54|9291.59|9171.59|10
1654087770000|2022-06-01 12:49:30|9292.67|9172.67|9292.03|9172.03|9292.67|9172.67|9291.51|9171.51|10
1654087780000|2022-06-01 12:49:40|9291.72|9171.72|9290.22|9170.22|9291.92|9171.92|9290.22|9170.22|10
1654087790000|2022-06-01 12:49:50|9290.17|9170.17|9288.85|9168.85|9290.17|9170.17|9288.76|9168.76|10
1654087800000|2022-06-01 12:50:00|9288.63|9168.63|9288.34|9168.34|9288.63|9168.63|9288.19|9168.19|10
1654087810000|2022-06-01 12:50:10|9288.07|9168.07|9287.71|9167.71|9288.15|9168.15|9287.71|9167.71|10
1654087820000|2022-06-01 12:50:20|9288|9168|9287.86|9167.86|9288.15|9168.15|9287.81|9167.81|10
1654087830000|2022-06-01 12:50:30|9287.81|9167.81|9287.7|9167.7|9288.05|9168.05|9287.65|9167.65|9
1654087840000|2022-06-01 12:50:40|9287.8|9167.8|9286.5|9166.5|9287.8|9167.8|9286.5|9166.5|9
1654087850000|2022-06-01 12:50:50|9286.9|9166.9|9284.68|9164.68|9286.9|9166.9|9284.68|9164.68|10
1654087860000|2022-06-01 12:51:00|9284.56|9164.56|9285.21|9165.21|9285.21|9165.21|9284.51|9164.51|10
1654087870000|2022-06-01 12:51:10|9285.45|9165.45|9284.83|9164.83|9285.45|9165.45|9284.81|9164.81|10
1654087880000|2022-06-01 12:51:20|9284.79|9164.79|9285.02|9165.02|9285.16|9165.16|9284.35|9164.35|9
1654087890000|2022-06-01 12:51:30|9284.82|9164.82|9283.56|9163.56|9284.82|9164.82|9283.56|9163.56|9
1654087900000|2022-06-01 12:51:40|9283.55|9163.55|9282.99|9162.99|9283.61|9163.61|9282.92|9162.92|8
1654087910000|2022-06-01 12:51:50|9282.87|9162.87|9279.12|9159.12|9282.87|9162.87|9279.12|9159.12|9
1654087920000|2022-06-01 12:52:00|9278.9|9158.9|9278.55|9158.55|9279.43|9159.43|9278.55|9158.55|9
1654087930000|2022-06-01 12:52:10|9278.56|9158.56|9274.75|9154.75|9278.56|9158.56|9274.75|9154.75|10
1654087940000|2022-06-01 12:52:20|9274.66|9154.66|9275.17|9155.17|9275.24|9155.24|9274.66|9154.66|10
1654087950000|2022-06-01 12:52:30|9275.26|9155.26|9274.72|9154.72|9275.28|9155.28|9274.58|9154.58|9
1654087960000|2022-06-01 12:52:40|9274.78|9154.78|9274.79|9154.79|9274.82|9154.82|9274.73|9154.73|10
1654087970000|2022-06-01 12:52:50|9274.78|9154.78|9274.39|9154.39|9274.87|9154.87|9274.39|9154.39|9
1654087980000|2022-06-01 12:53:00|9274.38|9154.38|9273.59|9153.59|9274.41|9154.41|9273.59|9153.59|10
1654087990000|2022-06-01 12:53:10|9273.17|9153.17|9271.69|9151.69|9273.17|9153.17|9271.2|9151.2|10
1654088000000|2022-06-01 12:53:20|9271.27|9151.27|9271.62|9151.62|9271.62|9151.62|9270.69|9150.69|10
1654088010000|2022-06-01 12:53:30|9271.61|9151.61|9272.7|9152.7|9272.7|9152.7|9271.61|9151.61|8
1654088020000|2022-06-01 12:53:40|9272.78|9152.78|9272.49|9152.49|9272.79|9152.79|9272.26|9152.26|10
1654088030000|2022-06-01 12:53:50|9272.48|9152.48|9272.6|9152.6|9272.6|9152.6|9272.21|9152.21|7
1654088040000|2022-06-01 12:54:00|9272.68|9152.68|9272.46|9152.46|9272.94|9152.94|9272.29|9152.29|10
1654088050000|2022-06-01 12:54:10|9273.09|9153.09|9273.45|9153.45|9273.45|9153.45|9273.04|9153.04|9
1654088060000|2022-06-01 12:54:20|9272.84|9152.84|9271.59|9151.59|9272.89|9152.89|9271.59|9151.59|10
1654088070000|2022-06-01 12:54:30|9271.41|9151.41|9270.32|9150.32|9271.41|9151.41|9270.32|9150.32|10
1654088080000|2022-06-01 12:54:40|9270.12|9150.12|9269.7|9149.7|9270.12|9150.12|9269.69|9149.69|10
1654088090000|2022-06-01 12:54:50|9269.93|9149.93|9271.97|9151.97|9271.97|9151.97|9269.93|9149.93|10
1654088100000|2022-06-01 12:55:00|9272.36|9152.36|9273.78|9153.78|9273.78|9153.78|9272.13|9152.13|10
1654088110000|2022-06-01 12:55:10|9273.53|9153.53|9274.16|9154.16|9274.2|9154.2|9273.53|9153.53|10
1654088120000|2022-06-01 12:55:20|9274.11|9154.11|9272.66|9152.66|9274.11|9154.11|9272.59|9152.59|9
1654088130000|2022-06-01 12:55:30|9272.41|9152.41|9272.5|9152.5|9272.64|9152.64|9272.27|9152.27|9
1654088140000|2022-06-01 12:55:40|9272.24|9152.24|9272.35|9152.35|9272.87|9152.87|9272.18|9152.18|10
1654088150000|2022-06-01 12:55:50|9272.34|9152.34|9273.17|9153.17|9273.17|9153.17|9272.28|9152.28|9
1654088160000|2022-06-01 12:56:00|9273.18|9153.18|9273.83|9153.83|9273.83|9153.83|9273.18|9153.18|10
1654088170000|2022-06-01 12:56:10|9273.98|9153.98|9275.3|9155.3|9275.4|9155.4|9273.98|9153.98|10
1654088180000|2022-06-01 12:56:20|9275.15|9155.15|9275.96|9155.96|9275.97|9155.97|9275.15|9155.15|10
1654088190000|2022-06-01 12:56:30|9276.01|9156.01|9276.59|9156.59|9276.91|9156.91|9276.01|9156.01|8
1654088200000|2022-06-01 12:56:40|9276.84|9156.84|9276.91|9156.91|9277.66|9157.66|9276.63|9156.63|10
1654088210000|2022-06-01 12:56:50|9276.24|9156.24|9276.1|9156.1|9276.24|9156.24|9275.77|9155.77|10
1654088220000|2022-06-01 12:57:00|9276.11|9156.11|9277.42|9157.42|9277.42|9157.42|9275.7|9155.7|10
1654088230000|2022-06-01 12:57:10|9277.44|9157.44|9278.45|9158.45|9278.45|9158.45|9277.3|9157.3|8
1654088240000|2022-06-01 12:57:20|9278.61|9158.61|9279.67|9159.67|9279.69|9159.69|9278.61|9158.61|10
1654088250000|2022-06-01 12:57:30|9279.72|9159.72|9279.77|9159.77|9279.77|9159.77|9279.47|9159.47|9
1654088260000|2022-06-01 12:57:40|9279.68|9159.68|9279.76|9159.76|9279.79|9159.79|9279.68|9159.68|6
1654088270000|2022-06-01 12:57:50|9279.79|9159.79|9280.29|9160.29|9280.63|9160.63|9279.79|9159.79|10
1654088280000|2022-06-01 12:58:00|9280.32|9160.32|9279.88|9159.88|9280.47|9160.47|9279.83|9159.83|9
1654088290000|2022-06-01 12:58:10|9280.05|9160.05|9280.6|9160.6|9280.6|9160.6|9280.05|9160.05|8
1654088300000|2022-06-01 12:58:20|9280.67|9160.67|9280.84|9160.84|9280.91|9160.91|9280.56|9160.56|9
1654088310000|2022-06-01 12:58:30|9280.67|9160.67|9280.74|9160.74|9280.86|9160.86|9280.55|9160.55|9
1654088320000|2022-06-01 12:58:40|9280.84|9160.84|9279.63|9159.63|9281.01|9161.01|9279.63|9159.63|10
1654088330000|2022-06-01 12:58:50|9279.78|9159.78|9279.54|9159.54|9280.18|9160.18|9279.54|9159.54|10
1654088340000|2022-06-01 12:59:00|9279.53|9159.53|9280.04|9160.04|9280.04|9160.04|9279.53|9159.53|10
1654088350000|2022-06-01 12:59:10|9280.03|9160.03|9280.36|9160.36|9280.36|9160.36|9280.03|9160.03|10
1654088360000|2022-06-01 12:59:20|9280.44|9160.44|9280.42|9160.42|9280.47|9160.47|9280.03|9160.03|10
1654088370000|2022-06-01 12:59:30|9280.35|9160.35|9280.16|9160.16|9280.38|9160.38|9279.85|9159.85|10
1654088380000|2022-06-01 12:59:40|9280.07|9160.07|9278.65|9158.65|9280.07|9160.07|9278.65|9158.65|10
1654088390000|2022-06-01 12:59:50|9278.64|9158.64|9276.86|9156.86|9278.64|9158.64|9276.86|9156.86|9
1654088400000|2022-06-01 13:00:00|9276.27|9156.27|9276.75|9156.75|9276.75|9156.75|9275.63|9155.63|10
1654088410000|2022-06-01 13:00:10|9277.38|9157.38|9276.12|9156.12|9278.41|9158.41|9276.12|9156.12|10
1654088420000|2022-06-01 13:00:20|9276.1|9156.1|9275.5|9155.5|9276.1|9156.1|9275.12|9155.12|10
1654088430000|2022-06-01 13:00:30|9275.44|9155.44|9274.89|9154.89|9275.44|9155.44|9274.67|9154.67|10
1654088440000|2022-06-01 13:00:40|9275.18|9155.18|9275.87|9155.87|9275.87|9155.87|9275.03|9155.03|9
1654088450000|2022-06-01 13:00:50|9276.01|9156.01|9275.93|9155.93|9276.28|9156.28|9275.92|9155.92|8
1654088460000|2022-06-01 13:01:00|9275.95|9155.95|9275.41|9155.41|9276.46|9156.46|9275.41|9155.41|10
1654088470000|2022-06-01 13:01:10|9274.97|9154.97|9274.59|9154.59|9275.2|9155.2|9274.4|9154.4|8
1654088480000|2022-06-01 13:01:20|9274.25|9154.25|9272|9152|9274.25|9154.25|9272|9152|9
1654088490000|2022-06-01 13:01:30|9271.62|9151.62|9269.97|9149.97|9271.62|9151.62|9269.97|9149.97|9
1654088500000|2022-06-01 13:01:40|9270.04|9150.04|9266.55|9146.55|9270.04|9150.04|9266.38|9146.38|9
1654088510000|2022-06-01 13:01:50|9266.68|9146.68|9266.89|9146.89|9266.89|9146.89|9266.54|9146.54|10
1654088520000|2022-06-01 13:02:00|9266.91|9146.91|9265.3|9145.3|9266.91|9146.91|9265.29|9145.29|9
1654088530000|2022-06-01 13:02:10|9265.2|9145.2|9264.45|9144.45|9265.21|9145.21|9264.44|9144.44|9
1654088540000|2022-06-01 13:02:20|9264.51|9144.51|9263.52|9143.52|9264.51|9144.51|9263.52|9143.52|10
1654088550000|2022-06-01 13:02:30|9263.66|9143.66|9263.67|9143.67|9263.82|9143.82|9263.43|9143.43|10
1654088560000|2022-06-01 13:02:40|9263.76|9143.76|9262.56|9142.56|9263.76|9143.76|9262.56|9142.56|10
1654088570000|2022-06-01 13:02:50|9262.69|9142.69|9262.38|9142.38|9262.85|9142.85|9262.38|9142.38|10
1654088580000|2022-06-01 13:03:00|9262.37|9142.37|9262.63|9142.63|9262.63|9142.63|9262.19|9142.19|9
1654088590000|2022-06-01 13:03:10|9262.54|9142.54|9261.62|9141.62|9262.54|9142.54|9261.47|9141.47|10
1654088600000|2022-06-01 13:03:20|9261.65|9141.65|9260.13|9140.13|9261.65|9141.65|9260.13|9140.13|10
1654088610000|2022-06-01 13:03:30|9260.14|9140.14|9262.23|9142.23|9262.26|9142.26|9260.14|9140.14|10
1654088620000|2022-06-01 13:03:40|9262.25|9142.25|9262.21|9142.21|9262.46|9142.46|9262|9142|10
1654088630000|2022-06-01 13:03:50|9262.43|9142.43|9260.36|9140.36|9262.43|9142.43|9260.36|9140.36|10
1654088640000|2022-06-01 13:04:00|9260.46|9140.46|9257.27|9137.27|9260.46|9140.46|9257.27|9137.27|10
1654088650000|2022-06-01 13:04:10|9257|9137|9256.08|9136.08|9257|9137|9255.93|9135.93|10
1654088660000|2022-06-01 13:04:20|9255.87|9135.87|9253.45|9133.45|9255.87|9135.87|9253.45|9133.45|10
1654088670000|2022-06-01 13:04:30|9253.75|9133.75|9255.09|9135.09|9255.09|9135.09|9253.48|9133.48|10
1654088680000|2022-06-01 13:04:40|9255.6|9135.6|9256.41|9136.41|9256.41|9136.41|9255.6|9135.6|10
1654088690000|2022-06-01 13:04:50|9256.89|9136.89|9258.89|9138.89|9258.89|9138.89|9256.89|9136.89|10
1654088700000|2022-06-01 13:05:00|9259.12|9139.12|9260.36|9140.36|9260.39|9140.39|9259.12|9139.12|10
1654088710000|2022-06-01 13:05:10|9260.07|9140.07|9257.6|9137.6|9260.07|9140.07|9257.6|9137.6|10
1654088720000|2022-06-01 13:05:20|9258|9138|9257.69|9137.69|9258|9138|9257.3|9137.3|10
1654088730000|2022-06-01 13:05:30|9257.45|9137.45|9258.96|9138.96|9259.12|9139.12|9257.45|9137.45|10
1654088740000|2022-06-01 13:05:40|9259.13|9139.13|9257.88|9137.88|9259.13|9139.13|9257.88|9137.88|10
1654088750000|2022-06-01 13:05:50|9258.27|9138.27|9257.2|9137.2|9258.27|9138.27|9256.87|9136.87|10
1654088760000|2022-06-01 13:06:00|9257.35|9137.35|9256.38|9136.38|9257.67|9137.67|9256.27|9136.27|10
1654088770000|2022-06-01 13:06:10|9256.4|9136.4|9258.18|9138.18|9258.18|9138.18|9256.33|9136.33|9
1654088780000|2022-06-01 13:06:20|9258.22|9138.22|9259.81|9139.81|9259.81|9139.81|9258.22|9138.22|10
1654088790000|2022-06-01 13:06:30|9260.02|9140.02|9260.27|9140.27|9260.43|9140.43|9259.86|9139.86|10
1654088800000|2022-06-01 13:06:40|9260.42|9140.42|9261.45|9141.45|9261.45|9141.45|9260.41|9140.41|10
1654088810000|2022-06-01 13:06:50|9261.52|9141.52|9261.66|9141.66|9261.66|9141.66|9260.86|9140.86|10
1654088820000|2022-06-01 13:07:00|9261.6|9141.6|9261.83|9141.83|9262.17|9142.17|9261.55|9141.55|9
1654088830000|2022-06-01 13:07:10|9261.84|9141.84|9262.56|9142.56|9262.56|9142.56|9261.84|9141.84|10
1654088840000|2022-06-01 13:07:20|9262.51|9142.51|9263.23|9143.23|9263.23|9143.23|9262.51|9142.51|9
1654088850000|2022-06-01 13:07:30|9263.28|9143.28|9265.34|9145.34|9265.34|9145.34|9263.28|9143.28|10
1654088860000|2022-06-01 13:07:40|9265.44|9145.44|9268.32|9148.32|9268.32|9148.32|9265.44|9145.44|10
1654088870000|2022-06-01 13:07:50|9268.67|9148.67|9270.28|9150.28|9270.28|9150.28|9268.67|9148.67|10
1654088880000|2022-06-01 13:08:00|9270.46|9150.46|9271.15|9151.15|9271.4|9151.4|9270.46|9150.46|9
1654088890000|2022-06-01 13:08:10|9271.16|9151.16|9273.38|9153.38|9273.38|9153.38|9270.62|9150.62|10
1654088900000|2022-06-01 13:08:20|9273.58|9153.58|9274.73|9154.73|9274.73|9154.73|9273.41|9153.41|9
1654088910000|2022-06-01 13:08:30|9274.99|9154.99|9277.43|9157.43|9277.43|9157.43|9274.99|9154.99|10
1654088920000|2022-06-01 13:08:40|9277.44|9157.44|9277.54|9157.54|9277.54|9157.54|9277.15|9157.15|9
1654088930000|2022-06-01 13:08:50|9277.93|9157.93|9279.33|9159.33|9279.33|9159.33|9277.77|9157.77|10
1654088940000|2022-06-01 13:09:00|9279.67|9159.67|9281.94|9161.94|9281.94|9161.94|9279.67|9159.67|10
1654088950000|2022-06-01 13:09:10|9281.93|9161.93|9283.41|9163.41|9283.41|9163.41|9281.93|9161.93|10
1654088960000|2022-06-01 13:09:20|9283.72|9163.72|9285.31|9165.31|9285.31|9165.31|9283.72|9163.72|9
1654088970000|2022-06-01 13:09:30|9285.36|9165.36|9285.23|9165.23|9285.58|9165.58|9285.09|9165.09|9
1654088980000|2022-06-01 13:09:40|9285.1|9165.1|9287.18|9167.18|9287.18|9167.18|9285.1|9165.1|9
1654088990000|2022-06-01 13:09:50|9286.91|9166.91|9286.34|9166.34|9286.91|9166.91|9285.97|9165.97|10
1654089000000|2022-06-01 13:10:00|9286.58|9166.58|9287.92|9167.92|9288.17|9168.17|9286.41|9166.41|9
1654089010000|2022-06-01 13:10:10|9287.71|9167.71|9287.23|9167.23|9287.85|9167.85|9287.23|9167.23|10
1654089020000|2022-06-01 13:10:20|9287.38|9167.38|9286.42|9166.42|9287.62|9167.62|9286.42|9166.42|10
1654089030000|2022-06-01 13:10:30|9286.22|9166.22|9286.97|9166.97|9287.01|9167.01|9286.1|9166.1|9
1654089040000|2022-06-01 13:10:40|9287.43|9167.43|9287.32|9167.32|9287.89|9167.89|9287.32|9167.32|10
1654089050000|2022-06-01 13:10:50|9287.53|9167.53|9287.43|9167.43|9287.54|9167.54|9287.33|9167.33|9
1654089060000|2022-06-01 13:11:00|9287.57|9167.57|9288.15|9168.15|9288.28|9168.28|9287.26|9167.26|10
1654089070000|2022-06-01 13:11:10|9288.35|9168.35|9288.7|9168.7|9288.7|9168.7|9287.96|9167.96|9
1654089080000|2022-06-01 13:11:20|9288.74|9168.74|9291.71|9171.71|9291.71|9171.71|9288.74|9168.74|10
1654089090000|2022-06-01 13:11:30|9292.12|9172.12|9293.24|9173.24|9293.28|9173.28|9292.12|9172.12|10
1654089100000|2022-06-01 13:11:40|9293.08|9173.08|9294.33|9174.33|9294.46|9174.46|9293.08|9173.08|10
1654089110000|2022-06-01 13:11:50|9294.21|9174.21|9294.05|9174.05|9294.21|9174.21|9293.57|9173.57|10
1654089120000|2022-06-01 13:12:00|9293.91|9173.91|9294.91|9174.91|9294.92|9174.92|9293.91|9173.91|9
1654089130000|2022-06-01 13:12:10|9294.92|9174.92|9293.95|9173.95|9294.92|9174.92|9293.95|9173.95|8
1654089140000|2022-06-01 13:12:20|9294.35|9174.35|9296.72|9176.72|9296.72|9176.72|9293.84|9173.84|10
1654089150000|2022-06-01 13:12:30|9296.64|9176.64|9296.41|9176.41|9296.81|9176.81|9296.41|9176.41|9
1654089160000|2022-06-01 13:12:40|9296.37|9176.37|9296.32|9176.32|9296.93|9176.93|9296.31|9176.31|10
1654089170000|2022-06-01 13:12:50|9296.72|9176.72|9297.4|9177.4|9297.4|9177.4|9296.51|9176.51|10
1654089180000|2022-06-01 13:13:00|9297.34|9177.34|9297.43|9177.43|9297.47|9177.47|9297.04|9177.04|10
1654089190000|2022-06-01 13:13:10|9297.32|9177.32|9297.67|9177.67|9297.93|9177.93|9297.26|9177.26|9
1654089200000|2022-06-01 13:13:20|9297.72|9177.72|9296.99|9176.99|9297.72|9177.72|9296.81|9176.81|10
1654089210000|2022-06-01 13:13:30|9296.91|9176.91|9297.06|9177.06|9297.07|9177.07|9296.76|9176.76|9
1654089220000|2022-06-01 13:13:40|9297.24|9177.24|9297.99|9177.99|9298.01|9178.01|9297.24|9177.24|9
1654089230000|2022-06-01 13:13:50|9298.42|9178.42|9298.9|9178.9|9299.01|9179.01|9298.42|9178.42|8
1654089240000|2022-06-01 13:14:00|9298.92|9178.92|9297.04|9177.04|9298.92|9178.92|9296.85|9176.85|10
1654089250000|2022-06-01 13:14:10|9297.19|9177.19|9297.15|9177.15|9297.19|9177.19|9296.82|9176.82|9
1654089260000|2022-06-01 13:14:20|9296.89|9176.89|9296.95|9176.95|9296.99|9176.99|9296.81|9176.81|7
1654089270000|2022-06-01 13:14:30|9296.97|9176.97|9299.19|9179.19|9299.19|9179.19|9296.96|9176.96|7
1654089280000|2022-06-01 13:14:40|9299.22|9179.22|9299.98|9179.98|9299.98|9179.98|9299.22|9179.22|10
1654089290000|2022-06-01 13:14:50|9300.05|9180.05|9300.94|9180.94|9301.09|9181.09|9300.05|9180.05|9
1654089300000|2022-06-01 13:15:00|9300.88|9180.88|9301.08|9181.08|9301.08|9181.08|9300.29|9180.29|10
1654089310000|2022-06-01 13:15:10|9301.22|9181.22|9301.32|9181.32|9301.81|9181.81|9301.22|9181.22|10
1654089320000|2022-06-01 13:15:20|9300.98|9180.98|9299.44|9179.44|9300.98|9180.98|9299.44|9179.44|10
1654089330000|2022-06-01 13:15:30|9299.43|9179.43|9296.41|9176.41|9299.43|9179.43|9296.41|9176.41|10
1654089340000|2022-06-01 13:15:40|9295.74|9175.74|9294.5|9174.5|9295.74|9175.74|9294.5|9174.5|10
1654089350000|2022-06-01 13:15:50|9294.22|9174.22|9293.68|9173.68|9294.31|9174.31|9293.56|9173.56|10
1654089360000|2022-06-01 13:16:00|9293.81|9173.81|9292.21|9172.21|9293.81|9173.81|9292.21|9172.21|10
1654089370000|2022-06-01 13:16:10|9291.93|9171.93|9287.44|9167.44|9291.93|9171.93|9287.44|9167.44|10
1654089380000|2022-06-01 13:16:20|9286.81|9166.81|9287.35|9167.35|9287.35|9167.35|9286.55|9166.55|9
1654089390000|2022-06-01 13:16:30|9287.14|9167.14|9288.74|9168.74|9288.82|9168.82|9286.92|9166.92|10
1654089400000|2022-06-01 13:16:40|9288.72|9168.72|9289.57|9169.57|9289.57|9169.57|9288.72|9168.72|9
1654089410000|2022-06-01 13:16:50|9290.07|9170.07|9290.65|9170.65|9290.65|9170.65|9290.07|9170.07|10
1654089420000|2022-06-01 13:17:00|9290.72|9170.72|9291.03|9171.03|9291.05|9171.05|9290.44|9170.44|10
1654089430000|2022-06-01 13:17:10|9290.81|9170.81|9291.23|9171.23|9291.23|9171.23|9290.62|9170.62|9
1654089440000|2022-06-01 13:17:20|9291.26|9171.26|9293.42|9173.42|9293.42|9173.42|9291.26|9171.26|9
1654089450000|2022-06-01 13:17:30|9293.4|9173.4|9297.11|9177.11|9297.11|9177.11|9293.4|9173.4|10
1654089460000|2022-06-01 13:17:40|9297.79|9177.79|9300.24|9180.24|9300.24|9180.24|9297.79|9177.79|10
1654089470000|2022-06-01 13:17:50|9300.21|9180.21|9303.04|9183.04|9303.04|9183.04|9300.21|9180.21|9
1654089480000|2022-06-01 13:18:00|9303.1|9183.1|9303.59|9183.59|9304.38|9184.38|9303.1|9183.1|10
1654089490000|2022-06-01 13:18:10|9305.17|9185.17|9306.45|9186.45|9306.64|9186.64|9305.17|9185.17|10
1654089500000|2022-06-01 13:18:20|9307.22|9187.22|9307.42|9187.42|9307.5|9187.5|9306.64|9186.64|10
1654089510000|2022-06-01 13:18:30|9308.06|9188.06|9306.03|9186.03|9308.06|9188.06|9306|9186|10
1654089520000|2022-06-01 13:18:40|9305.52|9185.52|9302.72|9182.72|9305.52|9185.52|9302.72|9182.72|10
1654089530000|2022-06-01 13:18:50|9302.52|9182.52|9302.55|9182.55|9302.67|9182.67|9302.2|9182.2|10
1654089540000|2022-06-01 13:19:00|9301.91|9181.91|9301.74|9181.74|9302.29|9182.29|9301.74|9181.74|10
1654089550000|2022-06-01 13:19:10|9302.43|9182.43|9304.9|9184.9|9304.9|9184.9|9302.43|9182.43|10
1654089560000|2022-06-01 13:19:20|9305.38|9185.38|9305.13|9185.13|9305.86|9185.86|9305.07|9185.07|10
1654089570000|2022-06-01 13:19:30|9305.1|9185.1|9306.71|9186.71|9306.71|9186.71|9305.1|9185.1|10
1654089580000|2022-06-01 13:19:40|9306.6|9186.6|9305.21|9185.21|9306.6|9186.6|9305.21|9185.21|9
1654089590000|2022-06-01 13:19:50|9305.91|9185.91|9308.69|9188.69|9308.69|9188.69|9305.63|9185.63|10
1654089600000|2022-06-01 13:20:00|9308.68|9188.68|9312.3|9192.3|9312.3|9192.3|9308.68|9188.68|10
1654089610000|2022-06-01 13:20:10|9312.67|9192.67|9315.22|9195.22|9315.22|9195.22|9312.57|9192.57|10
1654089620000|2022-06-01 13:20:20|9315.62|9195.62|9315.5|9195.5|9315.62|9195.62|9314.31|9194.31|10
1654089630000|2022-06-01 13:20:30|9315.41|9195.41|9317.19|9197.19|9317.19|9197.19|9315.41|9195.41|10
1654089640000|2022-06-01 13:20:40|9317.04|9197.04|9317.49|9197.49|9317.57|9197.57|9317.04|9197.04|9
1654089650000|2022-06-01 13:20:50|9317.3|9197.3|9316.94|9196.94|9317.51|9197.51|9316.94|9196.94|10
1654089660000|2022-06-01 13:21:00|9316.72|9196.72|9315.7|9195.7|9316.72|9196.72|9315.7|9195.7|10
1654089670000|2022-06-01 13:21:10|9315.22|9195.22|9313.93|9193.93|9315.22|9195.22|9312.56|9192.56|10
1654089680000|2022-06-01 13:21:20|9312.42|9192.42|9313.52|9193.52|9313.52|9193.52|9312.42|9192.42|10
1654089690000|2022-06-01 13:21:30|9313.25|9193.25|9312.05|9192.05|9313.77|9193.77|9311.82|9191.82|10
1654089700000|2022-06-01 13:21:40|9311.41|9191.41|9311.97|9191.97|9312.08|9192.08|9311.41|9191.41|10
1654089710000|2022-06-01 13:21:50|9312.17|9192.17|9312.34|9192.34|9312.66|9192.66|9311.6|9191.6|10
1654089720000|2022-06-01 13:22:00|9312.15|9192.15|9311.56|9191.56|9312.15|9192.15|9311.56|9191.56|9
1654089730000|2022-06-01 13:22:10|9311.38|9191.38|9311.32|9191.32|9311.42|9191.42|9311|9191|10
1654089740000|2022-06-01 13:22:20|9311.24|9191.24|9311.3|9191.3|9311.51|9191.51|9310.92|9190.92|9
1654089750000|2022-06-01 13:22:30|9310.92|9190.92|9310.86|9190.86|9310.92|9190.92|9309.86|9189.86|10
1654089760000|2022-06-01 13:22:40|9310.56|9190.56|9309.86|9189.86|9310.67|9190.67|9309.46|9189.46|9
1654089770000|2022-06-01 13:22:50|9309.85|9189.85|9310.17|9190.17|9310.37|9190.37|9309.58|9189.58|10
1654089780000|2022-06-01 13:23:00|9310.28|9190.28|9310.92|9190.92|9310.92|9190.92|9310.28|9190.28|10
1654089790000|2022-06-01 13:23:10|9311.83|9191.83|9312.77|9192.77|9312.77|9192.77|9311.82|9191.82|10
1654089800000|2022-06-01 13:23:20|9313.1|9193.1|9313.36|9193.36|9313.57|9193.57|9313.1|9193.1|9
1654089810000|2022-06-01 13:23:30|9313.31|9193.31|9314.23|9194.23|9314.23|9194.23|9313.15|9193.15|8
1654089820000|2022-06-01 13:23:40|9314.15|9194.15|9316.2|9196.2|9316.3|9196.3|9314.15|9194.15|10
1654089830000|2022-06-01 13:23:50|9317.59|9197.59|9317.1|9197.1|9318.24|9198.24|9317.1|9197.1|10
1654089840000|2022-06-01 13:24:00|9316.94|9196.94|9316.03|9196.03|9316.97|9196.97|9316.03|9196.03|10
1654089850000|2022-06-01 13:24:10|9315.66|9195.66|9316.27|9196.27|9316.41|9196.41|9315.62|9195.62|10
1654089860000|2022-06-01 13:24:20|9316.23|9196.23|9316.75|9196.75|9316.75|9196.75|9316.21|9196.21|9
1654089870000|2022-06-01 13:24:30|9317.15|9197.15|9316.87|9196.87|9317.59|9197.59|9316.87|9196.87|10
1654089880000|2022-06-01 13:24:40|9317.04|9197.04|9316.89|9196.89|9317.06|9197.06|9316.82|9196.82|10
1654089890000|2022-06-01 13:24:50|9317.03|9197.03|9317.71|9197.71|9317.71|9197.71|9316.97|9196.97|10
1654089900000|2022-06-01 13:25:00|9317.87|9197.87|9319.28|9199.28|9319.36|9199.36|9317.87|9197.87|10
1654089910000|2022-06-01 13:25:10|9319.19|9199.19|9321.56|9201.56|9321.56|9201.56|9319.07|9199.07|9
1654089920000|2022-06-01 13:25:20|9322.76|9202.76|9325.77|9205.77|9326.28|9206.28|9322.64|9202.64|10
1654089930000|2022-06-01 13:25:30|9325.76|9205.76|9325.86|9205.86|9326.56|9206.56|9325.76|9205.76|10
1654089940000|2022-06-01 13:25:40|9326.09|9206.09|9326.81|9206.81|9327.12|9207.12|9326.09|9206.09|10
1654089950000|2022-06-01 13:25:50|9326.29|9206.29|9326.41|9206.41|9327.64|9207.64|9326.29|9206.29|10
1654089960000|2022-06-01 13:26:00|9326.22|9206.22|9326.15|9206.15|9326.22|9206.22|9325.75|9205.75|10
1654089970000|2022-06-01 13:26:10|9326.42|9206.42|9326.6|9206.6|9326.6|9206.6|9326.11|9206.11|10
1654089980000|2022-06-01 13:26:20|9326.89|9206.89|9325.12|9205.12|9327.24|9207.24|9325.12|9205.12|10
1654089990000|2022-06-01 13:26:30|9325.28|9205.28|9323.2|9203.2|9325.28|9205.28|9323.2|9203.2|10
1654090000000|2022-06-01 13:26:40|9323.54|9203.54|9321.92|9201.92|9323.54|9203.54|9321.78|9201.78|9
1654090010000|2022-06-01 13:26:50|9322.33|9202.33|9322.75|9202.75|9322.75|9202.75|9321.83|9201.83|10
1654090020000|2022-06-01 13:27:00|9322.88|9202.88|9322.04|9202.04|9322.97|9202.97|9321.95|9201.95|10
1654090030000|2022-06-01 13:27:10|9321.78|9201.78|9321.36|9201.36|9321.78|9201.78|9321.36|9201.36|10
1654090040000|2022-06-01 13:27:20|9321.35|9201.35|9317.84|9197.84|9321.35|9201.35|9317.84|9197.84|10
1654090050000|2022-06-01 13:27:30|9317.47|9197.47|9315.83|9195.83|9317.68|9197.68|9315.67|9195.67|10
1654090060000|2022-06-01 13:27:40|9315.76|9195.76|9316.62|9196.62|9316.62|9196.62|9315.21|9195.21|10
1654090070000|2022-06-01 13:27:50|9316.72|9196.72|9316.94|9196.94|9316.94|9196.94|9316.64|9196.64|9
1654090080000|2022-06-01 13:28:00|9316.8|9196.8|9316.29|9196.29|9317|9197|9315.94|9195.94|10
1654090090000|2022-06-01 13:28:10|9316.04|9196.04|9316.42|9196.42|9316.94|9196.94|9316.04|9196.04|10
1654090100000|2022-06-01 13:28:20|9316.36|9196.36|9317.4|9197.4|9317.56|9197.56|9316.35|9196.35|10
1654090110000|2022-06-01 13:28:30|9317.89|9197.89|9318.67|9198.67|9318.67|9198.67|9317.54|9197.54|9
1654090120000|2022-06-01 13:28:40|9318.68|9198.68|9319.67|9199.67|9319.73|9199.73|9318.68|9198.68|10
1654090130000|2022-06-01 13:28:50|9320.15|9200.15|9322.05|9202.05|9322.05|9202.05|9320.15|9200.15|10
1654090140000|2022-06-01 13:29:00|9321.61|9201.61|9321.33|9201.33|9322.21|9202.21|9321.33|9201.33|10
1654090150000|2022-06-01 13:29:10|9321.52|9201.52|9322.45|9202.45|9322.84|9202.84|9321.32|9201.32|10
1654090160000|2022-06-01 13:29:20|9322.49|9202.49|9323.33|9203.33|9323.94|9203.94|9321.99|9201.99|9
1654090170000|2022-06-01 13:29:30|9323.81|9203.81|9324.11|9204.11|9324.33|9204.33|9323.38|9203.38|10
1654090180000|2022-06-01 13:29:40|9324.28|9204.28|9324.91|9204.91|9324.91|9204.91|9324.03|9204.03|10
1654090190000|2022-06-01 13:29:50|9324.64|9204.64|9324.41|9204.41|9325.35|9205.35|9324.06|9204.06|10
1654090200000|2022-06-01 13:30:00|9324.21|9204.21|9325.61|9205.61|9325.61|9205.61|9323.85|9203.85|10
1654090210000|2022-06-01 13:30:10|9326.48|9206.48|9326.36|9206.36|9326.56|9206.56|9326.1|9206.1|10
1654090220000|2022-06-01 13:30:20|9326.52|9206.52|9326.87|9206.87|9326.87|9206.87|9326.01|9206.01|10
1654090230000|2022-06-01 13:30:30|9326.71|9206.71|9322.21|9202.21|9327.03|9207.03|9322.21|9202.21|10
1654090240000|2022-06-01 13:30:40|9321.97|9201.97|9322.95|9202.95|9323.26|9203.26|9321.91|9201.91|10
1654090250000|2022-06-01 13:30:50|9323.26|9203.26|9324.88|9204.88|9324.88|9204.88|9323.26|9203.26|10
1654090260000|2022-06-01 13:31:00|9325.75|9205.75|9327.22|9207.22|9327.22|9207.22|9325.52|9205.52|10
1654090270000|2022-06-01 13:31:10|9326.84|9206.84|9327.05|9207.05|9327.98|9207.98|9326.84|9206.84|9
1654090280000|2022-06-01 13:31:20|9327.86|9207.86|9325.82|9205.82|9328.24|9208.24|9325.82|9205.82|10
1654090290000|2022-06-01 13:31:30|9326.34|9206.34|9326.04|9206.04|9326.34|9206.34|9324.82|9204.82|9
1654090300000|2022-06-01 13:31:40|9326.05|9206.05|9326.73|9206.73|9326.73|9206.73|9324.74|9204.74|10
1654090310000|2022-06-01 13:31:50|9325.9|9205.9|9332.7|9212.7|9332.7|9212.7|9325.9|9205.9|10
1654090320000|2022-06-01 13:32:00|9334.09|9214.09|9335.91|9215.91|9335.91|9215.91|9332.73|9212.73|10
1654090330000|2022-06-01 13:32:10|9336.27|9216.27|9338.63|9218.63|9338.63|9218.63|9336.27|9216.27|10
1654090340000|2022-06-01 13:32:20|9338.67|9218.67|9339.44|9219.44|9339.68|9219.68|9338.28|9218.28|10
1654090350000|2022-06-01 13:32:30|9339.6|9219.6|9340.85|9220.85|9341.08|9221.08|9339.6|9219.6|10
1654090360000|2022-06-01 13:32:40|9341.87|9221.87|9342.1|9222.1|9343.99|9223.99|9341.87|9221.87|10
1654090370000|2022-06-01 13:32:50|9341.89|9221.89|9339.66|9219.66|9341.89|9221.89|9339.66|9219.66|10
1654090380000|2022-06-01 13:33:00|9339.01|9219.01|9333.05|9213.05|9339.01|9219.01|9333.05|9213.05|10
1654090390000|2022-06-01 13:33:10|9333.16|9213.16|9331.54|9211.54|9333.16|9213.16|9331.54|9211.54|10
1654090400000|2022-06-01 13:33:20|9331.18|9211.18|9327.9|9207.9|9331.29|9211.29|9327.9|9207.9|10
1654090410000|2022-06-01 13:33:30|9326.2|9206.2|9320.07|9200.07|9327.36|9207.36|9320.07|9200.07|10
1654090420000|2022-06-01 13:33:40|9318.96|9198.96|9316.27|9196.27|9319.49|9199.49|9316.27|9196.27|10
1654090430000|2022-06-01 13:33:50|9315.6|9195.6|9312.95|9192.95|9315.6|9195.6|9311.77|9191.77|10
1654090440000|2022-06-01 13:34:00|9312.37|9192.37|9305.19|9185.19|9312.37|9192.37|9305.19|9185.19|10
1654090450000|2022-06-01 13:34:10|9305.6|9185.6|9307.58|9187.58|9307.58|9187.58|9305.25|9185.25|10
1654090460000|2022-06-01 13:34:20|9308.18|9188.18|9313.27|9193.27|9313.27|9193.27|9308.18|9188.18|10
1654090470000|2022-06-01 13:34:30|9313.38|9193.38|9314.13|9194.13|9314.13|9194.13|9313.38|9193.38|9
1654090480000|2022-06-01 13:34:40|9314.1|9194.1|9314.99|9194.99|9314.99|9194.99|9313.67|9193.67|10
1654090490000|2022-06-01 13:34:50|9315.1|9195.1|9316.71|9196.71|9316.8|9196.8|9315.1|9195.1|10
1654090500000|2022-06-01 13:35:00|9316.64|9196.64|9317.51|9197.51|9317.51|9197.51|9316.35|9196.35|10
1654090510000|2022-06-01 13:35:10|9317.82|9197.82|9317.2|9197.2|9317.82|9197.82|9316.76|9196.76|9
1654090520000|2022-06-01 13:35:20|9317.06|9197.06|9317.48|9197.48|9317.48|9197.48|9316.84|9196.84|10
1654090530000|2022-06-01 13:35:30|9317.08|9197.08|9317.92|9197.92|9318.11|9198.11|9317.08|9197.08|10
1654090540000|2022-06-01 13:35:40|9317.74|9197.74|9318.7|9198.7|9318.7|9198.7|9317.74|9197.74|8
1654090550000|2022-06-01 13:35:50|9319.14|9199.14|9316.4|9196.4|9319.14|9199.14|9316.4|9196.4|10
1654090560000|2022-06-01 13:36:00|9315.78|9195.78|9313.57|9193.57|9316.44|9196.44|9313.57|9193.57|10
1654090570000|2022-06-01 13:36:10|9314.26|9194.26|9312.81|9192.81|9314.26|9194.26|9312.74|9192.74|10
1654090580000|2022-06-01 13:36:20|9313.31|9193.31|9314.97|9194.97|9314.97|9194.97|9313.31|9193.31|10
1654090590000|2022-06-01 13:36:30|9315.35|9195.35|9315.94|9195.94|9316.54|9196.54|9314.75|9194.75|10
1654090600000|2022-06-01 13:36:40|9315.56|9195.56|9320.8|9200.8|9320.8|9200.8|9315.56|9195.56|10
1654090610000|2022-06-01 13:36:50|9321.6|9201.6|9322.88|9202.88|9324.16|9204.16|9320.78|9200.78|9
1654090620000|2022-06-01 13:37:00|9323.25|9203.25|9327.53|9207.53|9327.53|9207.53|9323.25|9203.25|10
1654090630000|2022-06-01 13:37:10|9329.83|9209.83|9331.73|9211.73|9331.93|9211.93|9329.83|9209.83|10
1654090640000|2022-06-01 13:37:20|9331.49|9211.49|9331.07|9211.07|9332.63|9212.63|9330.75|9210.75|9
1654090650000|2022-06-01 13:37:30|9331.1|9211.1|9335.91|9215.91|9335.91|9215.91|9330.81|9210.81|10
1654090660000|2022-06-01 13:37:40|9336.35|9216.35|9336.5|9216.5|9336.57|9216.57|9335.87|9215.87|10
1654090670000|2022-06-01 13:37:50|9336.28|9216.28|9336.96|9216.96|9337.14|9217.14|9336.28|9216.28|10
1654090680000|2022-06-01 13:38:00|9337.06|9217.06|9338.05|9218.05|9338.4|9218.4|9337.06|9217.06|10
1654090690000|2022-06-01 13:38:10|9338.28|9218.28|9337.97|9217.97|9338.91|9218.91|9337.97|9217.97|10
1654090700000|2022-06-01 13:38:20|9337.34|9217.34|9336.53|9216.53|9337.39|9217.39|9336.08|9216.08|10
1654090710000|2022-06-01 13:38:30|9336.35|9216.35|9335.67|9215.67|9336.53|9216.53|9335.44|9215.44|10
1654090720000|2022-06-01 13:38:40|9335.45|9215.45|9331.63|9211.63|9335.45|9215.45|9331.63|9211.63|10
1654090730000|2022-06-01 13:38:50|9332.23|9212.23|9330.95|9210.95|9332.44|9212.44|9330.8|9210.8|10
1654090740000|2022-06-01 13:39:00|9331.24|9211.24|9326.73|9206.73|9331.24|9211.24|9326.73|9206.73|10
1654090750000|2022-06-01 13:39:10|9326.4|9206.4|9322.03|9202.03|9326.4|9206.4|9321.11|9201.11|10
1654090760000|2022-06-01 13:39:20|9321.76|9201.76|9317.1|9197.1|9321.76|9201.76|9316.14|9196.14|10
1654090770000|2022-06-01 13:39:30|9317.09|9197.09|9311.41|9191.41|9317.09|9197.09|9311.26|9191.26|9
1654090780000|2022-06-01 13:39:40|9311.05|9191.05|9305.91|9185.91|9311.05|9191.05|9305.91|9185.91|10
1654090790000|2022-06-01 13:39:50|9305.84|9185.84|9300.38|9180.38|9305.84|9185.84|9300.38|9180.38|10
1654090800000|2022-06-01 13:40:00|9299|9179|9294.04|9174.04|9299.19|9179.19|9293.68|9173.68|10
1654090810000|2022-06-01 13:40:10|9294.85|9174.85|9296.23|9176.23|9296.92|9176.92|9294.85|9174.85|10
1654090820000|2022-06-01 13:40:20|9294.36|9174.36|9292.11|9172.11|9294.36|9174.36|9291.97|9171.97|10
1654090830000|2022-06-01 13:40:30|9292.08|9172.08|9293.97|9173.97|9293.97|9173.97|9292.04|9172.04|10
1654090840000|2022-06-01 13:40:40|9294.05|9174.05|9295.29|9175.29|9295.29|9175.29|9293.89|9173.89|10
1654090850000|2022-06-01 13:40:50|9295.36|9175.36|9295.11|9175.11|9295.69|9175.69|9295.03|9175.03|9
1654090860000|2022-06-01 13:41:00|9294.94|9174.94|9294.56|9174.56|9295.14|9175.14|9294.47|9174.47|10
1654090870000|2022-06-01 13:41:10|9294.74|9174.74|9297.82|9177.82|9297.82|9177.82|9294.74|9174.74|9
1654090880000|2022-06-01 13:41:20|9298.07|9178.07|9300.52|9180.52|9300.52|9180.52|9298.06|9178.06|9
1654090890000|2022-06-01 13:41:30|9300.66|9180.66|9302.05|9182.05|9302.05|9182.05|9300.6|9180.6|10
1654090900000|2022-06-01 13:41:40|9302.04|9182.04|9302.01|9182.01|9302.37|9182.37|9301.65|9181.65|10
1654090910000|2022-06-01 13:41:50|9302|9182|9301.71|9181.71|9302.5|9182.5|9301.71|9181.71|10
1654090920000|2022-06-01 13:42:00|9301.79|9181.79|9303.38|9183.38|9303.38|9183.38|9301.79|9181.79|10
1654090930000|2022-06-01 13:42:10|9303.33|9183.33|9301.02|9181.02|9303.33|9183.33|9301.02|9181.02|10
1654090940000|2022-06-01 13:42:20|9301.36|9181.36|9300.16|9180.16|9301.36|9181.36|9299.52|9179.52|10
1654090950000|2022-06-01 13:42:30|9300.02|9180.02|9300.26|9180.26|9300.87|9180.87|9299.82|9179.82|10
1654090960000|2022-06-01 13:42:40|9300.25|9180.25|9301.35|9181.35|9301.8|9181.8|9300.25|9180.25|10
1654090970000|2022-06-01 13:42:50|9301.29|9181.29|9302.2|9182.2|9302.2|9182.2|9301.12|9181.12|10
1654090980000|2022-06-01 13:43:00|9302.24|9182.24|9302.88|9182.88|9302.88|9182.88|9302.02|9182.02|9
1654090990000|2022-06-01 13:43:10|9303.45|9183.45|9302.51|9182.51|9303.45|9183.45|9302.36|9182.36|10
1654091000000|2022-06-01 13:43:20|9302.64|9182.64|9301.03|9181.03|9302.64|9182.64|9300.9|9180.9|10
1654091010000|2022-06-01 13:43:30|9301.27|9181.27|9301.12|9181.12|9301.9|9181.9|9300.8|9180.8|9
1654091020000|2022-06-01 13:43:40|9301.21|9181.21|9301.53|9181.53|9301.6|9181.6|9301.21|9181.21|10
1654091030000|2022-06-01 13:43:50|9301.41|9181.41|9302.08|9182.08|9302.08|9182.08|9301.41|9181.41|10
1654091040000|2022-06-01 13:44:00|9302.38|9182.38|9302.19|9182.19|9302.38|9182.38|9301.35|9181.35|10
1654091050000|2022-06-01 13:44:10|9302.24|9182.24|9302.86|9182.86|9302.86|9182.86|9302.24|9182.24|10
1654091060000|2022-06-01 13:44:20|9303|9183|9301.28|9181.28|9303|9183|9301.28|9181.28|10
1654091070000|2022-06-01 13:44:30|9300.83|9180.83|9296.78|9176.78|9300.97|9180.97|9296.78|9176.78|10
1654091080000|2022-06-01 13:44:40|9295.15|9175.15|9290.19|9170.19|9295.15|9175.15|9290.19|9170.19|10
1654091090000|2022-06-01 13:44:50|9290.5|9170.5|9290.26|9170.26|9290.5|9170.5|9289.87|9169.87|10
1654091100000|2022-06-01 13:45:00|9290.07|9170.07|9293.6|9173.6|9293.71|9173.71|9290.07|9170.07|10
1654091110000|2022-06-01 13:45:10|9293.73|9173.73|9290.04|9170.04|9294|9174|9290.04|9170.04|10
1654091120000|2022-06-01 13:45:20|9289.87|9169.87|9287.47|9167.47|9289.87|9169.87|9287.29|9167.29|10
1654091130000|2022-06-01 13:45:30|9287.73|9167.73|9287.29|9167.29|9288.11|9168.11|9287.29|9167.29|9
1654091140000|2022-06-01 13:45:40|9287.34|9167.34|9286.14|9166.14|9287.34|9167.34|9285.84|9165.84|10
1654091150000|2022-06-01 13:45:50|9286.23|9166.23|9286.26|9166.26|9286.7|9166.7|9285.7|9165.7|10
1654091160000|2022-06-01 13:46:00|9286.43|9166.43|9288.28|9168.28|9288.28|9168.28|9286.43|9166.43|10
1654091170000|2022-06-01 13:46:10|9288.1|9168.1|9289.7|9169.7|9289.83|9169.83|9288.1|9168.1|10
1654091180000|2022-06-01 13:46:20|9290.14|9170.14|9290.6|9170.6|9290.77|9170.77|9289.85|9169.85|10
1654091190000|2022-06-01 13:46:30|9290.56|9170.56|9289.57|9169.57|9290.67|9170.67|9289.57|9169.57|10
1654091200000|2022-06-01 13:46:40|9289.64|9169.64|9289.49|9169.49|9289.64|9169.64|9288.91|9168.91|10
1654091210000|2022-06-01 13:46:50|9289.6|9169.6|9288.4|9168.4|9289.6|9169.6|9288.27|9168.27|10
1654091220000|2022-06-01 13:47:00|9288.33|9168.33|9288.75|9168.75|9288.75|9168.75|9287.69|9167.69|10
1654091230000|2022-06-01 13:47:10|9287.94|9167.94|9288.07|9168.07|9288.3|9168.3|9287.5|9167.5|10
1654091240000|2022-06-01 13:47:20|9288.06|9168.06|9289.82|9169.82|9289.82|9169.82|9288.06|9168.06|9
1654091250000|2022-06-01 13:47:30|9289.91|9169.91|9289.73|9169.73|9290.17|9170.17|9289.33|9169.33|9
1654091260000|2022-06-01 13:47:40|9289.72|9169.72|9288.93|9168.93|9289.96|9169.96|9288.93|9168.93|9
1654091270000|2022-06-01 13:47:50|9288.23|9168.23|9284.73|9164.73|9288.55|9168.55|9284.73|9164.73|10
1654091280000|2022-06-01 13:48:00|9283.9|9163.9|9279.56|9159.56|9283.9|9163.9|9279.56|9159.56|10
1654091290000|2022-06-01 13:48:10|9279.64|9159.64|9274.53|9154.53|9279.64|9159.64|9274.53|9154.53|10
1654091300000|2022-06-01 13:48:20|9274.56|9154.56|9272.01|9152.01|9274.56|9154.56|9271.75|9151.75|10
1654091310000|2022-06-01 13:48:30|9271.91|9151.91|9272.71|9152.71|9272.71|9152.71|9271.33|9151.33|10
1654091320000|2022-06-01 13:48:40|9273.22|9153.22|9275.29|9155.29|9275.29|9155.29|9273.22|9153.22|10
1654091330000|2022-06-01 13:48:50|9275.53|9155.53|9280.21|9160.21|9280.21|9160.21|9275.46|9155.46|10
1654091340000|2022-06-01 13:49:00|9280.22|9160.22|9281.3|9161.3|9281.3|9161.3|9280.22|9160.22|10
1654091350000|2022-06-01 13:49:10|9280.77|9160.77|9281.6|9161.6|9282.15|9162.15|9280.58|9160.58|10
1654091360000|2022-06-01 13:49:20|9281.38|9161.38|9281.93|9161.93|9282.3|9162.3|9281.28|9161.28|10
1654091370000|2022-06-01 13:49:30|9281.85|9161.85|9279.32|9159.32|9281.85|9161.85|9279.32|9159.32|10
1654091380000|2022-06-01 13:49:40|9279.08|9159.08|9277.93|9157.93|9279.08|9159.08|9277.93|9157.93|10
1654091390000|2022-06-01 13:49:50|9277.74|9157.74|9276.88|9156.88|9278.35|9158.35|9276.88|9156.88|10
1654091400000|2022-06-01 13:50:00|9277.14|9157.14|9278|9158|9278|9158|9275.79|9155.79|10
1654091410000|2022-06-01 13:50:10|9278.11|9158.11|9277.61|9157.61|9278.19|9158.19|9277.56|9157.56|9
1654091420000|2022-06-01 13:50:20|9277.82|9157.82|9276.66|9156.66|9277.82|9157.82|9276.66|9156.66|10
1654091430000|2022-06-01 13:50:30|9275.92|9155.92|9275.62|9155.62|9276.23|9156.23|9275.62|9155.62|9
1654091440000|2022-06-01 13:50:40|9275.43|9155.43|9275.09|9155.09|9275.43|9155.43|9274.67|9154.67|10
1654091450000|2022-06-01 13:50:50|9274.73|9154.73|9274.42|9154.42|9275.39|9155.39|9273.98|9153.98|10
1654091460000|2022-06-01 13:51:00|9273.97|9153.97|9274.38|9154.38|9275.14|9155.14|9273.97|9153.97|10
1654091470000|2022-06-01 13:51:10|9274.61|9154.61|9274.66|9154.66|9275.56|9155.56|9274.61|9154.61|9
1654091480000|2022-06-01 13:51:20|9274.12|9154.12|9273.65|9153.65|9274.39|9154.39|9273.25|9153.25|10
1654091490000|2022-06-01 13:51:30|9274|9154|9273.56|9153.56|9274.21|9154.21|9273.32|9153.32|10
1654091500000|2022-06-01 13:51:40|9274.14|9154.14|9273.83|9153.83|9274.76|9154.76|9273.56|9153.56|10
1654091510000|2022-06-01 13:51:50|9273.8|9153.8|9272.85|9152.85|9274.99|9154.99|9272.85|9152.85|10
1654091520000|2022-06-01 13:52:00|9273.92|9153.92|9274.18|9154.18|9275.23|9155.23|9273.79|9153.79|10
1654091530000|2022-06-01 13:52:10|9273.96|9153.96|9273.31|9153.31|9273.96|9153.96|9272.4|9152.4|10
1654091540000|2022-06-01 13:52:20|9272.77|9152.77|9274.33|9154.33|9274.33|9154.33|9272.67|9152.67|10
1654091550000|2022-06-01 13:52:30|9274.4|9154.4|9274.75|9154.75|9275.7|9155.7|9274.4|9154.4|10
1654091560000|2022-06-01 13:52:40|9274.24|9154.24|9274.69|9154.69|9274.69|9154.69|9273.98|9153.98|10
1654091570000|2022-06-01 13:52:50|9274.68|9154.68|9275.14|9155.14|9275.14|9155.14|9274.37|9154.37|10
1654091580000|2022-06-01 13:53:00|9274.89|9154.89|9274.34|9154.34|9274.89|9154.89|9274.33|9154.33|10
1654091590000|2022-06-01 13:53:10|9274.59|9154.59|9274.38|9154.38|9275.17|9155.17|9274.38|9154.38|10
1654091600000|2022-06-01 13:53:20|9274.17|9154.17|9273.87|9153.87|9274.18|9154.18|9273.08|9153.08|9
1654091610000|2022-06-01 13:53:30|9273.48|9153.48|9274.29|9154.29|9274.81|9154.81|9273.48|9153.48|9
1654091620000|2022-06-01 13:53:40|9273.84|9153.84|9274.46|9154.46|9274.78|9154.78|9273.56|9153.56|10
1654091630000|2022-06-01 13:53:50|9274.42|9154.42|9274.93|9154.93|9275.38|9155.38|9273.82|9153.82|9
1654091640000|2022-06-01 13:54:00|9274.11|9154.11|9274.5|9154.5|9275.09|9155.09|9274.11|9154.11|10
1654091650000|2022-06-01 13:54:10|9274.17|9154.17|9273.88|9153.88|9274.17|9154.17|9273.22|9153.22|10
1654091660000|2022-06-01 13:54:20|9273.65|9153.65|9274.36|9154.36|9274.96|9154.96|9273.6|9153.6|10
1654091670000|2022-06-01 13:54:30|9274.32|9154.32|9275.17|9155.17|9275.41|9155.41|9274.2|9154.2|10
1654091680000|2022-06-01 13:54:40|9275.05|9155.05|9275.78|9155.78|9276.49|9156.49|9275.05|9155.05|10
1654091690000|2022-06-01 13:54:50|9277.11|9157.11|9280.03|9160.03|9280.03|9160.03|9277.08|9157.08|10
1654091700000|2022-06-01 13:55:00|9280.5|9160.5|9282.29|9162.29|9282.4|9162.4|9280.5|9160.5|10
1654091710000|2022-06-01 13:55:10|9282.05|9162.05|9282.75|9162.75|9282.99|9162.99|9282.05|9162.05|8
1654091720000|2022-06-01 13:55:20|9282.9|9162.9|9283.49|9163.49|9283.49|9163.49|9282.28|9162.28|9
1654091730000|2022-06-01 13:55:30|9283.35|9163.35|9285.69|9165.69|9286.56|9166.56|9283.35|9163.35|10
1654091740000|2022-06-01 13:55:40|9286.83|9166.83|9287.67|9167.67|9287.77|9167.77|9285.91|9165.91|10
1654091750000|2022-06-01 13:55:50|9288.2|9168.2|9289.94|9169.94|9290.21|9170.21|9288.2|9168.2|10
1654091760000|2022-06-01 13:56:00|9289.87|9169.87|9292.1|9172.1|9292.59|9172.59|9289.87|9169.87|10
1654091770000|2022-06-01 13:56:10|9292.48|9172.48|9294.31|9174.31|9294.46|9174.46|9292.48|9172.48|10
1654091780000|2022-06-01 13:56:20|9294.38|9174.38|9293.74|9173.74|9294.54|9174.54|9293.49|9173.49|10
1654091790000|2022-06-01 13:56:30|9294.43|9174.43|9296.2|9176.2|9296.51|9176.51|9294.01|9174.01|10
1654091800000|2022-06-01 13:56:40|9296.16|9176.16|9296.25|9176.25|9296.63|9176.63|9296.05|9176.05|10
1654091810000|2022-06-01 13:56:50|9296.31|9176.31|9296.43|9176.43|9296.57|9176.57|9295.88|9175.88|10
1654091820000|2022-06-01 13:57:00|9296.23|9176.23|9297.57|9177.57|9297.81|9177.81|9296.17|9176.17|10
1654091830000|2022-06-01 13:57:10|9298.54|9178.54|9300.26|9180.26|9300.55|9180.55|9298.54|9178.54|10
1654091840000|2022-06-01 13:57:20|9299.97|9179.97|9300.15|9180.15|9300.37|9180.37|9299.87|9179.87|10
1654091850000|2022-06-01 13:57:30|9300.27|9180.27|9299.47|9179.47|9300.45|9180.45|9299.47|9179.47|10
1654091860000|2022-06-01 13:57:40|9299.6|9179.6|9298.11|9178.11|9299.6|9179.6|9298.11|9178.11|10
1654091870000|2022-06-01 13:57:50|9298.28|9178.28|9297.27|9177.27|9298.28|9178.28|9297.27|9177.27|10
1654091880000|2022-06-01 13:58:00|9297.13|9177.13|9296.59|9176.59|9297.45|9177.45|9296.23|9176.23|10
1654091890000|2022-06-01 13:58:10|9296.31|9176.31|9296.29|9176.29|9296.86|9176.86|9296.29|9176.29|9
1654091900000|2022-06-01 13:58:20|9296.42|9176.42|9296.05|9176.05|9296.95|9176.95|9296.02|9176.02|10
1654091910000|2022-06-01 13:58:30|9296.03|9176.03|9296.06|9176.06|9296.36|9176.36|9295.85|9175.85|10
1654091920000|2022-06-01 13:58:40|9296.12|9176.12|9297.2|9177.2|9297.21|9177.21|9296.12|9176.12|10
1654091930000|2022-06-01 13:58:50|9297.61|9177.61|9298.42|9178.42|9298.42|9178.42|9297.61|9177.61|9
1654091940000|2022-06-01 13:59:00|9298.49|9178.49|9297.95|9177.95|9298.92|9178.92|9297.95|9177.95|10
1654091950000|2022-06-01 13:59:10|9298.02|9178.02|9296.35|9176.35|9298.02|9178.02|9296.35|9176.35|10
1654091960000|2022-06-01 13:59:20|9296.08|9176.08|9296.43|9176.43|9296.45|9176.45|9295.59|9175.59|10
1654091970000|2022-06-01 13:59:30|9296.82|9176.82|9297.87|9177.87|9297.9|9177.9|9296.5|9176.5|9
1654091980000|2022-06-01 13:59:40|9297.97|9177.97|9297.43|9177.43|9298.51|9178.51|9297.43|9177.43|10
1654091990000|2022-06-01 13:59:50|9297.41|9177.41|9299.9|9179.9|9299.9|9179.9|9297.41|9177.41|9
1654092000000|2022-06-01 14:00:00|9299.98|9179.98|9300.42|9180.42|9300.65|9180.65|9299.92|9179.92|10
1654092010000|2022-06-01 14:00:10|9300.4|9180.4|9296.85|9176.85|9300.63|9180.63|9296.85|9176.85|10
1654092020000|2022-06-01 14:00:20|9296.81|9176.81|9294.83|9174.83|9296.81|9176.81|9294.64|9174.64|10
1654092030000|2022-06-01 14:00:30|9294.89|9174.89|9296.38|9176.38|9297.03|9177.03|9294.64|9174.64|10
1654092040000|2022-06-01 14:00:40|9296.92|9176.92|9294.85|9174.85|9296.92|9176.92|9294.79|9174.79|9
1654092050000|2022-06-01 14:00:50|9294.88|9174.88|9294.08|9174.08|9294.96|9174.96|9294.02|9174.02|10
1654092060000|2022-06-01 14:01:00|9293.91|9173.91|9293.88|9173.88|9294.26|9174.26|9293.54|9173.54|10
1654092070000|2022-06-01 14:01:10|9293.89|9173.89|9290.05|9170.05|9293.89|9173.89|9290.05|9170.05|10
1654092080000|2022-06-01 14:01:20|9289.77|9169.77|9290.82|9170.82|9290.82|9170.82|9289.44|9169.44|10
1654092090000|2022-06-01 14:01:30|9290.83|9170.83|9290.85|9170.85|9290.85|9170.85|9290.32|9170.32|10
1654092100000|2022-06-01 14:01:40|9290.99|9170.99|9293.01|9173.01|9293.18|9173.18|9290.99|9170.99|10
1654092110000|2022-06-01 14:01:50|9292.6|9172.6|9293.81|9173.81|9293.88|9173.88|9292.6|9172.6|10
1654092120000|2022-06-01 14:02:00|9294.41|9174.41|9296.28|9176.28|9296.28|9176.28|9294.41|9174.41|9
1654092130000|2022-06-01 14:02:10|9296.42|9176.42|9300.12|9180.12|9300.12|9180.12|9296.42|9176.42|10
1654092140000|2022-06-01 14:02:20|9300.24|9180.24|9303.8|9183.8|9303.8|9183.8|9300.24|9180.24|10
1654092150000|2022-06-01 14:02:30|9304.15|9184.15|9305.4|9185.4|9305.96|9185.96|9304.15|9184.15|10
1654092160000|2022-06-01 14:02:40|9305.72|9185.72|9306.23|9186.23|9306.37|9186.37|9305.6|9185.6|10
1654092170000|2022-06-01 14:02:50|9306.49|9186.49|9308.51|9188.51|9308.51|9188.51|9306.49|9186.49|10
1654092180000|2022-06-01 14:03:00|9308.59|9188.59|9314.14|9194.14|9314.14|9194.14|9308.59|9188.59|10
1654092190000|2022-06-01 14:03:10|9315.23|9195.23|9315.95|9195.95|9316.4|9196.4|9314.91|9194.91|10
1654092200000|2022-06-01 14:03:20|9315.81|9195.81|9312.08|9192.08|9315.81|9195.81|9312.08|9192.08|10
1654092210000|2022-06-01 14:03:30|9311.87|9191.87|9310.93|9190.93|9312.15|9192.15|9310.93|9190.93|10
1654092220000|2022-06-01 14:03:40|9311.03|9191.03|9310.94|9190.94|9311.24|9191.24|9310.62|9190.62|9
1654092230000|2022-06-01 14:03:50|9310.92|9190.92|9312.35|9192.35|9312.35|9192.35|9310.85|9190.85|10
1654092240000|2022-06-01 14:04:00|9312.94|9192.94|9312.52|9192.52|9312.94|9192.94|9312.21|9192.21|10
1654092250000|2022-06-01 14:04:10|9311.87|9191.87|9310.96|9190.96|9311.87|9191.87|9310.82|9190.82|10
1654092260000|2022-06-01 14:04:20|9311.17|9191.17|9309.43|9189.43|9311.17|9191.17|9309.43|9189.43|10
1654092270000|2022-06-01 14:04:30|9309.87|9189.87|9307.91|9187.91|9309.87|9189.87|9307.31|9187.31|10
1654092280000|2022-06-01 14:04:40|9307.46|9187.46|9306.68|9186.68|9308|9188|9306.34|9186.34|9
1654092290000|2022-06-01 14:04:50|9306.63|9186.63|9306.56|9186.56|9306.81|9186.81|9306.39|9186.39|9
1654092300000|2022-06-01 14:05:00|9306.18|9186.18|9304.68|9184.68|9306.59|9186.59|9304.33|9184.33|10
1654092310000|2022-06-01 14:05:10|9304.78|9184.78|9303.63|9183.63|9304.85|9184.85|9303.57|9183.57|10
1654092320000|2022-06-01 14:05:20|9303.11|9183.11|9301.44|9181.44|9303.11|9183.11|9301.44|9181.44|10
1654092330000|2022-06-01 14:05:30|9301.57|9181.57|9292.59|9172.59|9302.67|9182.67|9292.59|9172.59|10
1654092340000|2022-06-01 14:05:40|9292.66|9172.66|9289.4|9169.4|9292.66|9172.66|9289.4|9169.4|10
1654092350000|2022-06-01 14:05:50|9289.61|9169.61|9287.7|9167.7|9289.75|9169.75|9287.7|9167.7|10
1654092360000|2022-06-01 14:06:00|9286.84|9166.84|9285.19|9165.19|9287.04|9167.04|9285.19|9165.19|10
1654092370000|2022-06-01 14:06:10|9284.87|9164.87|9281.76|9161.76|9284.87|9164.87|9281.45|9161.45|10
1654092380000|2022-06-01 14:06:20|9279.95|9159.95|9275.64|9155.64|9279.95|9159.95|9275.64|9155.64|10
1654092390000|2022-06-01 14:06:30|9274.57|9154.57|9272.41|9152.41|9274.57|9154.57|9272.41|9152.41|10
1654092400000|2022-06-01 14:06:40|9272.38|9152.38|9272.17|9152.17|9272.69|9152.69|9271.36|9151.36|10
1654092410000|2022-06-01 14:06:50|9272.55|9152.55|9276.36|9156.36|9276.37|9156.37|9272.55|9152.55|10
1654092420000|2022-06-01 14:07:00|9276.24|9156.24|9279.54|9159.54|9280.63|9160.63|9276.24|9156.24|10
1654092430000|2022-06-01 14:07:10|9279.61|9159.61|9279.86|9159.86|9279.86|9159.86|9279.46|9159.46|10
1654092440000|2022-06-01 14:07:20|9279.63|9159.63|9277.56|9157.56|9279.98|9159.98|9277.56|9157.56|10
1654092450000|2022-06-01 14:07:30|9278.4|9158.4|9276.11|9156.11|9278.4|9158.4|9276.11|9156.11|10
1654092460000|2022-06-01 14:07:40|9276.04|9156.04|9273.84|9153.84|9276.04|9156.04|9273.81|9153.81|10
1654092470000|2022-06-01 14:07:50|9274.2|9154.2|9271.39|9151.39|9274.2|9154.2|9271.39|9151.39|10
1654092480000|2022-06-01 14:08:00|9271.92|9151.92|9272.82|9152.82|9272.82|9152.82|9271.76|9151.76|10
1654092490000|2022-06-01 14:08:10|9272.6|9152.6|9272.93|9152.93|9273.15|9153.15|9272.48|9152.48|10
1654092500000|2022-06-01 14:08:20|9272.99|9152.99|9273.42|9153.42|9273.44|9153.44|9272.71|9152.71|10
1654092510000|2022-06-01 14:08:30|9272.95|9152.95|9272.02|9152.02|9272.95|9152.95|9272.02|9152.02|10
1654092520000|2022-06-01 14:08:40|9271.87|9151.87|9270.25|9150.25|9271.87|9151.87|9269.97|9149.97|10
1654092530000|2022-06-01 14:08:50|9269.74|9149.74|9265.21|9145.21|9269.74|9149.74|9265.21|9145.21|10
1654092540000|2022-06-01 14:09:00|9265.46|9145.46|9262.18|9142.18|9265.46|9145.46|9261.83|9141.83|10
1654092550000|2022-06-01 14:09:10|9262.5|9142.5|9259.85|9139.85|9262.5|9142.5|9259.73|9139.73|10
1654092560000|2022-06-01 14:09:20|9258.87|9138.87|9257.23|9137.23|9258.88|9138.88|9257.23|9137.23|10
1654092570000|2022-06-01 14:09:30|9256.93|9136.93|9253.65|9133.65|9256.97|9136.97|9252.61|9132.61|10
1654092580000|2022-06-01 14:09:40|9253.02|9133.02|9253.48|9133.48|9253.48|9133.48|9252.52|9132.52|10
1654092590000|2022-06-01 14:09:50|9253.66|9133.66|9253.02|9133.02|9253.9|9133.9|9252.61|9132.61|10
1654092600000|2022-06-01 14:10:00|9253.49|9133.49|9253.32|9133.32|9253.7|9133.7|9253.1|9133.1|10
1654092610000|2022-06-01 14:10:10|9253.82|9133.82|9255.15|9135.15|9255.15|9135.15|9253.43|9133.43|10
1654092620000|2022-06-01 14:10:20|9255.78|9135.78|9256.21|9136.21|9256.95|9136.95|9255.32|9135.32|9
1654092630000|2022-06-01 14:10:30|9256.01|9136.01|9257.23|9137.23|9257.23|9137.23|9256.01|9136.01|10
1654092640000|2022-06-01 14:10:40|9257.27|9137.27|9258.08|9138.08|9258.12|9138.12|9257.01|9137.01|10
1654092650000|2022-06-01 14:10:50|9257.16|9137.16|9256.57|9136.57|9257.87|9137.87|9256.28|9136.28|10
1654092660000|2022-06-01 14:11:00|9256.36|9136.36|9255.41|9135.41|9256.6|9136.6|9255.41|9135.41|10
1654092670000|2022-06-01 14:11:10|9255.04|9135.04|9254.58|9134.58|9255.57|9135.57|9254.58|9134.58|10
1654092680000|2022-06-01 14:11:20|9255.84|9135.84|9254.55|9134.55|9255.9|9135.9|9254.55|9134.55|10
1654092690000|2022-06-01 14:11:30|9255.04|9135.04|9252.76|9132.76|9255.04|9135.04|9252.76|9132.76|10
1654092700000|2022-06-01 14:11:40|9252.26|9132.26|9251.16|9131.16|9252.37|9132.37|9250.99|9130.99|10
1654092710000|2022-06-01 14:11:50|9251.26|9131.26|9249.74|9129.74|9251.26|9131.26|9249.53|9129.53|10
1654092720000|2022-06-01 14:12:00|9248.98|9128.98|9246.07|9126.07|9249.21|9129.21|9246|9126|9
1654092730000|2022-06-01 14:12:10|9246.32|9126.32|9243.87|9123.87|9246.63|9126.63|9243.87|9123.87|10
1654092740000|2022-06-01 14:12:20|9243.1|9123.1|9241.9|9121.9|9243.1|9123.1|9241.9|9121.9|10
1654092750000|2022-06-01 14:12:30|9241.86|9121.86|9240.09|9120.09|9241.86|9121.86|9240.09|9120.09|10
1654092760000|2022-06-01 14:12:40|9239.53|9119.53|9235.92|9115.92|9239.53|9119.53|9235.92|9115.92|10
1654092770000|2022-06-01 14:12:50|9235.07|9115.07|9235.41|9115.41|9235.53|9115.53|9234.41|9114.41|10
1654092780000|2022-06-01 14:13:00|9235.53|9115.53|9234|9114|9235.53|9115.53|9234|9114|9
1654092790000|2022-06-01 14:13:10|9233.83|9113.83|9232.13|9112.13|9234.15|9114.15|9232.13|9112.13|10
1654092800000|2022-06-01 14:13:20|9232.21|9112.21|9230.08|9110.08|9232.25|9112.25|9230.08|9110.08|10
1654092810000|2022-06-01 14:13:30|9230.17|9110.17|9229.11|9109.11|9230.61|9110.61|9229.11|9109.11|10
1654092820000|2022-06-01 14:13:40|9229.46|9109.46|9227.91|9107.91|9229.46|9109.46|9227.9|9107.9|10
1654092830000|2022-06-01 14:13:50|9227.66|9107.66|9227.76|9107.76|9228.16|9108.16|9227.43|9107.43|10
1654092840000|2022-06-01 14:14:00|9227.99|9107.99|9229.17|9109.17|9229.17|9109.17|9227.76|9107.76|10
1654092850000|2022-06-01 14:14:10|9229.22|9109.22|9229.62|9109.62|9229.93|9109.93|9229.22|9109.22|9
1654092860000|2022-06-01 14:14:20|9229.65|9109.65|9229.19|9109.19|9229.87|9109.87|9228.88|9108.88|10
1654092870000|2022-06-01 14:14:30|9228.71|9108.71|9226.72|9106.72|9229.15|9109.15|9226.72|9106.72|10
1654092880000|2022-06-01 14:14:40|9227.01|9107.01|9226.94|9106.94|9227.19|9107.19|9226.23|9106.23|9
1654092890000|2022-06-01 14:14:50|9226.79|9106.79|9225.77|9105.77|9226.93|9106.93|9225.61|9105.61|10
1654092900000|2022-06-01 14:15:00|9226.08|9106.08|9222.52|9102.52|9226.08|9106.08|9222.36|9102.36|10
1654092910000|2022-06-01 14:15:10|9220.83|9100.83|9218.05|9098.05|9220.83|9100.83|9218.05|9098.05|10
1654092920000|2022-06-01 14:15:20|9217.94|9097.94|9215.31|9095.31|9217.94|9097.94|9215.17|9095.17|10
1654092930000|2022-06-01 14:15:30|9214.89|9094.89|9201.09|9081.09|9214.89|9094.89|9201.09|9081.09|10
1654092940000|2022-06-01 14:15:40|9199.21|9079.21|9194.87|9074.87|9200.96|9080.96|9194.87|9074.87|10
1654092950000|2022-06-01 14:15:50|9194.57|9074.57|9189.65|9069.65|9194.57|9074.57|9189.65|9069.65|10
1654092960000|2022-06-01 14:16:00|9189.27|9069.27|9185.91|9065.91|9189.27|9069.27|9185.82|9065.82|10
1654092970000|2022-06-01 14:16:10|9185.64|9065.64|9187.08|9067.08|9187.08|9067.08|9185.43|9065.43|10
1654092980000|2022-06-01 14:16:20|9187.12|9067.12|9186.99|9066.99|9187.12|9067.12|9186.6|9066.6|10
1654092990000|2022-06-01 14:16:30|9186.35|9066.35|9183.35|9063.35|9186.35|9066.35|9183.35|9063.35|9
1654093000000|2022-06-01 14:16:40|9183.13|9063.13|9180.72|9060.72|9183.41|9063.41|9180.72|9060.72|9
1654093010000|2022-06-01 14:16:50|9180.64|9060.64|9179.07|9059.07|9180.64|9060.64|9178.36|9058.36|10
1654093020000|2022-06-01 14:17:00|9178.91|9058.91|9178.04|9058.04|9179.48|9059.48|9177.83|9057.83|10
1654093030000|2022-06-01 14:17:10|9178.11|9058.11|9179.19|9059.19|9179.48|9059.48|9177.51|9057.51|10
1654093040000|2022-06-01 14:17:20|9179.21|9059.21|9175.86|9055.86|9179.21|9059.21|9175.64|9055.64|10
1654093050000|2022-06-01 14:17:30|9175.15|9055.15|9175.28|9055.28|9175.28|9055.28|9174.59|9054.59|9
1654093060000|2022-06-01 14:17:40|9175.71|9055.71|9177.68|9057.68|9177.68|9057.68|9175.71|9055.71|9
1654093070000|2022-06-01 14:17:50|9178.28|9058.28|9176.79|9056.79|9179.08|9059.08|9176.79|9056.79|10
1654093080000|2022-06-01 14:18:00|9176.33|9056.33|9171.72|9051.72|9176.72|9056.72|9171.72|9051.72|10
1654093090000|2022-06-01 14:18:10|9170.99|9050.99|9168.14|9048.14|9171.04|9051.04|9168.14|9048.14|10
1654093100000|2022-06-01 14:18:20|9167.88|9047.88|9168.13|9048.13|9168.32|9048.32|9167.39|9047.39|10
1654093110000|2022-06-01 14:18:30|9168.3|9048.3|9171.07|9051.07|9171.07|9051.07|9168.3|9048.3|10
1654093120000|2022-06-01 14:18:40|9171.58|9051.58|9169.92|9049.92|9171.58|9051.58|9169.46|9049.46|10
1654093130000|2022-06-01 14:18:50|9170.02|9050.02|9170.26|9050.26|9170.26|9050.26|9168.68|9048.68|10
1654093140000|2022-06-01 14:19:00|9170.36|9050.36|9172.77|9052.77|9173.27|9053.27|9170.15|9050.15|10
1654093150000|2022-06-01 14:19:10|9172.76|9052.76|9171.83|9051.83|9172.79|9052.79|9171.83|9051.83|10
1654093160000|2022-06-01 14:19:20|9171.78|9051.78|9170.28|9050.28|9171.78|9051.78|9170.28|9050.28|10
1654093170000|2022-06-01 14:19:30|9170.32|9050.32|9167.24|9047.24|9170.32|9050.32|9167.18|9047.18|10
1654093180000|2022-06-01 14:19:40|9166.63|9046.63|9164.04|9044.04|9166.63|9046.63|9163.94|9043.94|10
1654093190000|2022-06-01 14:19:50|9164.32|9044.32|9159.13|9039.13|9164.32|9044.32|9159.13|9039.13|10
1654093200000|2022-06-01 14:20:00|9158.82|9038.82|9158.82|9038.82|9158.88|9038.88|9158.1|9038.1|10
1654093210000|2022-06-01 14:20:10|9159.38|9039.38|9156.82|9036.82|9159.38|9039.38|9154.54|9034.54|10
1654093220000|2022-06-01 14:20:20|9156.67|9036.67|9157.31|9037.31|9157.31|9037.31|9155.42|9035.42|10
1654093230000|2022-06-01 14:20:30|9157.33|9037.33|9161.9|9041.9|9162.55|9042.55|9157.33|9037.33|10
1654093240000|2022-06-01 14:20:40|9162.58|9042.58|9167.7|9047.7|9167.7|9047.7|9162.41|9042.41|10
1654093250000|2022-06-01 14:20:50|9167.35|9047.35|9169.63|9049.63|9169.63|9049.63|9167.1|9047.1|9
1654093260000|2022-06-01 14:21:00|9169.99|9049.99|9171.78|9051.78|9171.8|9051.8|9169.99|9049.99|10
1654093270000|2022-06-01 14:21:10|9172.53|9052.53|9175.01|9055.01|9175.01|9055.01|9172.53|9052.53|10
1654093280000|2022-06-01 14:21:20|9175.39|9055.39|9177.39|9057.39|9177.39|9057.39|9175.39|9055.39|10
1654093290000|2022-06-01 14:21:30|9177.51|9057.51|9178.48|9058.48|9178.52|9058.52|9176.9|9056.9|10
1654093300000|2022-06-01 14:21:40|9179.08|9059.08|9179.71|9059.71|9179.99|9059.99|9178.75|9058.75|10
1654093310000|2022-06-01 14:21:50|9179.87|9059.87|9179.65|9059.65|9180.12|9060.12|9179.48|9059.48|10
1654093320000|2022-06-01 14:22:00|9179.27|9059.27|9181.86|9061.86|9181.86|9061.86|9179.27|9059.27|10
1654093330000|2022-06-01 14:22:10|9181.36|9061.36|9181.52|9061.52|9181.87|9061.87|9181|9061|9
1654093340000|2022-06-01 14:22:20|9180.93|9060.93|9179.24|9059.24|9181.13|9061.13|9179.12|9059.12|10
1654093350000|2022-06-01 14:22:30|9178.89|9058.89|9178.57|9058.57|9178.98|9058.98|9178.09|9058.09|10
1654093360000|2022-06-01 14:22:40|9177.61|9057.61|9177.97|9057.97|9178.67|9058.67|9176.67|9056.67|10
1654093370000|2022-06-01 14:22:50|9177.19|9057.19|9174.26|9054.26|9177.19|9057.19|9174.26|9054.26|10
1654093380000|2022-06-01 14:23:00|9172.25|9052.25|9166.44|9046.44|9172.25|9052.25|9166.44|9046.44|10
1654093390000|2022-06-01 14:23:10|9165.85|9045.85|9164.13|9044.13|9165.85|9045.85|9163.17|9043.17|10
1654093400000|2022-06-01 14:23:20|9164.23|9044.23|9168.63|9048.63|9168.63|9048.63|9164.23|9044.23|10
1654093410000|2022-06-01 14:23:30|9168.77|9048.77|9170.18|9050.18|9170.18|9050.18|9168.72|9048.72|10
1654093420000|2022-06-01 14:23:40|9170.05|9050.05|9169.81|9049.81|9170.35|9050.35|9169.8|9049.8|10
1654093430000|2022-06-01 14:23:50|9169.87|9049.87|9170|9050|9170.42|9050.42|9169.87|9049.87|10
1654093440000|2022-06-01 14:24:00|9169.96|9049.96|9168.86|9048.86|9169.96|9049.96|9168.86|9048.86|10
1654093450000|2022-06-01 14:24:10|9170|9050|9170.14|9050.14|9170.14|9050.14|9169.66|9049.66|9
1654093460000|2022-06-01 14:24:20|9169.54|9049.54|9167.87|9047.87|9169.71|9049.71|9167.84|9047.84|10
1654093470000|2022-06-01 14:24:30|9167.25|9047.25|9165.43|9045.43|9167.43|9047.43|9164.57|9044.57|10
1654093480000|2022-06-01 14:24:40|9164.9|9044.9|9165.98|9045.98|9165.98|9045.98|9164.9|9044.9|8
1654093490000|2022-06-01 14:24:50|9165.46|9045.46|9164.96|9044.96|9165.88|9045.88|9164.87|9044.87|10
1654093500000|2022-06-01 14:25:00|9164.68|9044.68|9165.97|9045.97|9165.97|9045.97|9164.68|9044.68|10
1654093510000|2022-06-01 14:25:10|9166.24|9046.24|9165.14|9045.14|9166.24|9046.24|9164.72|9044.72|10
1654093520000|2022-06-01 14:25:20|9165.23|9045.23|9166.93|9046.93|9167.03|9047.03|9164.87|9044.87|10
1654093530000|2022-06-01 14:25:30|9167.64|9047.64|9168.48|9048.48|9169.2|9049.2|9167.57|9047.57|10
1654093540000|2022-06-01 14:25:40|9169.5|9049.5|9172.75|9052.75|9172.75|9052.75|9169.5|9049.5|10
1654093550000|2022-06-01 14:25:50|9173.06|9053.06|9173.37|9053.37|9174.21|9054.21|9172.3|9052.3|10
1654093560000|2022-06-01 14:26:00|9171.92|9051.92|9168.81|9048.81|9172.07|9052.07|9168.81|9048.81|10
1654093570000|2022-06-01 14:26:10|9167.79|9047.79|9166.66|9046.66|9167.79|9047.79|9166.27|9046.27|10
1654093580000|2022-06-01 14:26:20|9166.43|9046.43|9164.98|9044.98|9166.43|9046.43|9164.98|9044.98|9
1654093590000|2022-06-01 14:26:30|9164.33|9044.33|9161.85|9041.85|9164.33|9044.33|9161.85|9041.85|10
1654093600000|2022-06-01 14:26:40|9161.63|9041.63|9158.6|9038.6|9161.63|9041.63|9158.6|9038.6|10
1654093610000|2022-06-01 14:26:50|9158.48|9038.48|9154.33|9034.33|9158.48|9038.48|9154.33|9034.33|10
1654093620000|2022-06-01 14:27:00|9153.79|9033.79|9151.37|9031.37|9153.79|9033.79|9151.37|9031.37|10
1654093630000|2022-06-01 14:27:10|9152.45|9032.45|9150.55|9030.55|9152.47|9032.47|9149.71|9029.71|9
1654093640000|2022-06-01 14:27:20|9150.32|9030.32|9150.18|9030.18|9150.89|9030.89|9149.97|9029.97|10
1654093650000|2022-06-01 14:27:30|9150.65|9030.65|9152.59|9032.59|9152.59|9032.59|9150.65|9030.65|10
1654093660000|2022-06-01 14:27:40|9152.27|9032.27|9155.92|9035.92|9155.92|9035.92|9152.27|9032.27|10
1654093670000|2022-06-01 14:27:50|9156.51|9036.51|9156.71|9036.71|9156.71|9036.71|9155.3|9035.3|10
1654093680000|2022-06-01 14:28:00|9156.01|9036.01|9154.13|9034.13|9156.01|9036.01|9154.05|9034.05|10
1654093690000|2022-06-01 14:28:10|9154|9034|9152.5|9032.5|9154|9034|9152.5|9032.5|9
1654093700000|2022-06-01 14:28:20|9151.93|9031.93|9147.54|9027.54|9151.93|9031.93|9147.54|9027.54|10
1654093710000|2022-06-01 14:28:30|9147.49|9027.49|9146.92|9026.92|9147.76|9027.76|9146.88|9026.88|10
1654093720000|2022-06-01 14:28:40|9146.84|9026.84|9146.55|9026.55|9146.84|9026.84|9146.55|9026.55|10
1654093730000|2022-06-01 14:28:50|9146.49|9026.49|9146.73|9026.73|9146.95|9026.95|9146.49|9026.49|10
1654093740000|2022-06-01 14:29:00|9147|9027|9146.94|9026.94|9147.04|9027.04|9146.69|9026.69|10
1654093750000|2022-06-01 14:29:10|9146.53|9026.53|9142.85|9022.85|9146.53|9026.53|9142.85|9022.85|10
1654093760000|2022-06-01 14:29:20|9140.55|9020.55|9138.8|9018.8|9141.58|9021.58|9138.8|9018.8|10
1654093770000|2022-06-01 14:29:30|9139.5|9019.5|9132.67|9012.67|9139.5|9019.5|9132.67|9012.67|10
1654093780000|2022-06-01 14:29:40|9131.93|9011.93|9130.57|9010.57|9132.53|9012.53|9130.57|9010.57|10
1654093790000|2022-06-01 14:29:50|9130.51|9010.51|9130.23|9010.23|9130.58|9010.58|9128.44|9008.44|10
1654093800000|2022-06-01 14:30:00|9129.63|9009.63|9129.25|9009.25|9131.04|9011.04|9129.25|9009.25|10
1654093810000|2022-06-01 14:30:10|9128.87|9008.87|9131.5|9011.5|9131.5|9011.5|9128.54|9008.54|10
1654093820000|2022-06-01 14:30:20|9132.17|9012.17|9139.29|9019.29|9139.29|9019.29|9132.17|9012.17|10
1654093830000|2022-06-01 14:30:30|9139.8|9019.8|9143.76|9023.76|9143.76|9023.76|9139.8|9019.8|10
1654093840000|2022-06-01 14:30:40|9143.93|9023.93|9145.52|9025.52|9145.53|9025.53|9143.93|9023.93|10
1654093850000|2022-06-01 14:30:50|9145.68|9025.68|9145.71|9025.71|9145.92|9025.92|9145.24|9025.24|10
1654093860000|2022-06-01 14:31:00|9145.57|9025.57|9145.2|9025.2|9145.57|9025.57|9144.85|9024.85|10
1654093870000|2022-06-01 14:31:10|9145.22|9025.22|9145.78|9025.78|9145.78|9025.78|9144.57|9024.57|10
1654093880000|2022-06-01 14:31:20|9145.69|9025.69|9145.72|9025.72|9146.24|9026.24|9144.95|9024.95|10
1654093890000|2022-06-01 14:31:30|9145.54|9025.54|9146.59|9026.59|9146.59|9026.59|9144.37|9024.37|10
1654093900000|2022-06-01 14:31:40|9146.65|9026.65|9145.23|9025.23|9146.82|9026.82|9144.65|9024.65|10
1654093910000|2022-06-01 14:31:50|9145.5|9025.5|9145.5|9025.5|9146.15|9026.15|9144.96|9024.96|10
1654093920000|2022-06-01 14:32:00|9145.55|9025.55|9143.38|9023.38|9145.57|9025.57|9143.21|9023.21|10
1654093930000|2022-06-01 14:32:10|9142.96|9022.96|9142.76|9022.76|9143.21|9023.21|9142.59|9022.59|9
1654093940000|2022-06-01 14:32:20|9142.69|9022.69|9141.64|9021.64|9142.69|9022.69|9141.64|9021.64|10
1654093950000|2022-06-01 14:32:30|9141.48|9021.48|9137.49|9017.49|9141.48|9021.48|9137.39|9017.39|10
1654093960000|2022-06-01 14:32:40|9136.96|9016.96|9132.59|9012.59|9136.96|9016.96|9132.59|9012.59|10
1654093970000|2022-06-01 14:32:50|9132.36|9012.36|9127.26|9007.26|9132.36|9012.36|9127.26|9007.26|10
1654093980000|2022-06-01 14:33:00|9124.79|9004.79|9111.75|8991.75|9124.79|9004.79|9111.75|8991.75|10
1654093990000|2022-06-01 14:33:10|9110.75|8990.75|9109.74|8989.74|9110.75|8990.75|9109.1|8989.1|10
1654094000000|2022-06-01 14:33:20|9109.71|8989.71|9107.41|8987.41|9110.03|8990.03|9107.41|8987.41|10
1654094010000|2022-06-01 14:33:30|9107.78|8987.78|9104.94|8984.94|9108.37|8988.37|9104.94|8984.94|10
1654094020000|2022-06-01 14:33:40|9104.8|8984.8|9103.58|8983.58|9104.8|8984.8|9103.55|8983.55|10
1654094030000|2022-06-01 14:33:50|9103.43|8983.43|9102.94|8982.94|9103.69|8983.69|9102.68|8982.68|10
1654094040000|2022-06-01 14:34:00|9102.89|8982.89|9104.88|8984.88|9104.88|8984.88|9102.89|8982.89|10
1654094050000|2022-06-01 14:34:10|9105.07|8985.07|9105.04|8985.04|9105.07|8985.07|9103.08|8983.08|10
1654094060000|2022-06-01 14:34:20|9105.43|8985.43|9106.65|8986.65|9106.95|8986.95|9105.38|8985.38|10
1654094070000|2022-06-01 14:34:30|9106.62|8986.62|9106.66|8986.66|9107.23|8987.23|9106.62|8986.62|10
1654094080000|2022-06-01 14:34:40|9106.59|8986.59|9105.9|8985.9|9106.59|8986.59|9105.77|8985.77|10
1654094090000|2022-06-01 14:34:50|9106.42|8986.42|9105.5|8985.5|9106.42|8986.42|9105.37|8985.37|10
1654094100000|2022-06-01 14:35:00|9105.35|8985.35|9102.7|8982.7|9105.35|8985.35|9102.7|8982.7|10
1654094110000|2022-06-01 14:35:10|9102.18|8982.18|9092.51|8972.51|9102.18|8982.18|9092.06|8972.06|10
1654094120000|2022-06-01 14:35:20|9088.88|8968.88|9077.12|8957.12|9088.88|8968.88|9077.12|8957.12|10
1654094130000|2022-06-01 14:35:30|9076.99|8956.99|9063.87|8943.87|9077.23|8957.23|9063.87|8943.87|10
1654094140000|2022-06-01 14:35:40|9064.08|8944.08|9058.9|8938.9|9064.27|8944.27|9058.9|8938.9|10
1654094150000|2022-06-01 14:35:50|9058.61|8938.61|9057.56|8937.56|9058.61|8938.61|9056.67|8936.67|10
1654094160000|2022-06-01 14:36:00|9054.41|8934.41|9054.12|8934.12|9056.01|8936.01|9053.9|8933.9|10
1654094170000|2022-06-01 14:36:10|9054.34|8934.34|9047.95|8927.95|9054.47|8934.47|9047.95|8927.95|10
1654094180000|2022-06-01 14:36:20|9047.64|8927.64|9042.57|8922.57|9047.64|8927.64|9042.57|8922.57|10
1654094190000|2022-06-01 14:36:30|9043.26|8923.26|9033.7|8913.7|9043.26|8923.26|9033.37|8913.37|10
1654094200000|2022-06-01 14:36:40|9033.42|8913.42|9017.33|8897.33|9033.42|8913.42|9017.33|8897.33|10
1654094210000|2022-06-01 14:36:50|9010.82|8890.82|9014.42|8894.42|9016.02|8896.02|9010.58|8890.58|10
1654094220000|2022-06-01 14:37:00|9013.61|8893.61|9031.04|8911.04|9031.04|8911.04|9013.61|8893.61|10
1654094230000|2022-06-01 14:37:10|9031.52|8911.52|9034.19|8914.19|9034.76|8914.76|9031.52|8911.52|10
1654094240000|2022-06-01 14:37:20|9035.04|8915.04|9039.04|8919.04|9039.04|8919.04|9035.04|8915.04|10
1654094250000|2022-06-01 14:37:30|9039.18|8919.18|9043.19|8923.19|9043.76|8923.76|9039.18|8919.18|10
1654094260000|2022-06-01 14:37:40|9044.01|8924.01|9050.53|8930.53|9050.53|8930.53|9041.93|8921.93|10
1654094270000|2022-06-01 14:37:50|9050.99|8930.99|9055.71|8935.71|9055.71|8935.71|9050.99|8930.99|9
1654094280000|2022-06-01 14:38:00|9055.87|8935.87|9058.05|8938.05|9058.36|8938.36|9055.87|8935.87|10
1654094290000|2022-06-01 14:38:10|9058.17|8938.17|9055.49|8935.49|9058.17|8938.17|9053.86|8933.86|10
1654094300000|2022-06-01 14:38:20|9055.18|8935.18|9054.14|8934.14|9055.18|8935.18|9053.5|8933.5|10
1654094310000|2022-06-01 14:38:30|9054.12|8934.12|9048.26|8928.26|9054.14|8934.14|9048.26|8928.26|10
1654094320000|2022-06-01 14:38:40|9048.27|8928.27|9045.57|8925.57|9048.27|8928.27|9045.57|8925.57|10
1654094330000|2022-06-01 14:38:50|9045.72|8925.72|9046.06|8926.06|9046.93|8926.93|9045.72|8925.72|9
1654094340000|2022-06-01 14:39:00|9045.91|8925.91|9047.75|8927.75|9047.75|8927.75|9045.91|8925.91|10
1654094350000|2022-06-01 14:39:10|9048.15|8928.15|9052.57|8932.57|9052.57|8932.57|9048.15|8928.15|10
1654094360000|2022-06-01 14:39:20|9053.22|8933.22|9059.61|8939.61|9059.61|8939.61|9053.22|8933.22|10
1654094370000|2022-06-01 14:39:30|9060.63|8940.63|9062.91|8942.91|9063.1|8943.1|9060.63|8940.63|10
1654094380000|2022-06-01 14:39:40|9062.92|8942.92|9063.74|8943.74|9063.74|8943.74|9062.91|8942.91|10
1654094390000|2022-06-01 14:39:50|9063.77|8943.77|9064.6|8944.6|9064.6|8944.6|9063.49|8943.49|9
1654094400000|2022-06-01 14:40:00|9064.58|8944.58|9065.56|8945.56|9065.56|8945.56|9064.58|8944.58|10
1654094410000|2022-06-01 14:40:10|9066.45|8946.45|9071.49|8951.49|9071.49|8951.49|9066.45|8946.45|10
1654094420000|2022-06-01 14:40:20|9072.37|8952.37|9075.44|8955.44|9075.76|8955.76|9072.37|8952.37|10
1654094430000|2022-06-01 14:40:30|9075.54|8955.54|9073.02|8953.02|9075.64|8955.64|9073.02|8953.02|10
1654094440000|2022-06-01 14:40:40|9072.76|8952.76|9071.82|8951.82|9072.76|8952.76|9071.61|8951.61|9
1654094450000|2022-06-01 14:40:50|9071.88|8951.88|9070.44|8950.44|9072.18|8952.18|9070.44|8950.44|9
1654094460000|2022-06-01 14:41:00|9070.35|8950.35|9067.55|8947.55|9070.35|8950.35|9067.55|8947.55|10
1654094470000|2022-06-01 14:41:10|9067.94|8947.94|9067.86|8947.86|9068.85|8948.85|9067.86|8947.86|10
1654094480000|2022-06-01 14:41:20|9068.06|8948.06|9067.59|8947.59|9068.26|8948.26|9067.34|8947.34|10
1654094490000|2022-06-01 14:41:30|9067.89|8947.89|9070.09|8950.09|9070.09|8950.09|9067.89|8947.89|9
1654094500000|2022-06-01 14:41:40|9070.19|8950.19|9069.99|8949.99|9071.22|8951.22|9069.99|8949.99|10
1654094510000|2022-06-01 14:41:50|9070.19|8950.19|9069.12|8949.12|9070.66|8950.66|9069.12|8949.12|10
1654094520000|2022-06-01 14:42:00|9068.99|8948.99|9067.37|8947.37|9069.15|8949.15|9067.25|8947.25|10
1654094530000|2022-06-01 14:42:10|9067.52|8947.52|9064.92|8944.92|9067.52|8947.52|9064.92|8944.92|10
1654094540000|2022-06-01 14:42:20|9063.92|8943.92|9059.63|8939.63|9063.92|8943.92|9059.63|8939.63|10
1654094550000|2022-06-01 14:42:30|9058.73|8938.73|9056.13|8936.13|9058.73|8938.73|9055|8935|10
1654094560000|2022-06-01 14:42:40|9056.05|8936.05|9059.91|8939.91|9059.91|8939.91|9055.45|8935.45|10
1654094570000|2022-06-01 14:42:50|9060.48|8940.48|9063.16|8943.16|9063.16|8943.16|9060.48|8940.48|10
1654094580000|2022-06-01 14:43:00|9063.2|8943.2|9064.26|8944.26|9064.26|8944.26|9062.95|8942.95|10
1654094590000|2022-06-01 14:43:10|9064.84|8944.84|9068.96|8948.96|9068.96|8948.96|9064.84|8944.84|10
1654094600000|2022-06-01 14:43:20|9069.1|8949.1|9070.94|8950.94|9070.94|8950.94|9068.71|8948.71|10
1654094610000|2022-06-01 14:43:30|9071.02|8951.02|9071.27|8951.27|9071.54|8951.54|9070.66|8950.66|10
1654094620000|2022-06-01 14:43:40|9071.03|8951.03|9071.28|8951.28|9071.28|8951.28|9070.78|8950.78|10
1654094630000|2022-06-01 14:43:50|9071.07|8951.07|9071.69|8951.69|9071.72|8951.72|9071.07|8951.07|8
1654094640000|2022-06-01 14:44:00|9072.32|8952.32|9072.94|8952.94|9073.52|8953.52|9072.32|8952.32|9
1654094650000|2022-06-01 14:44:10|9072.36|8952.36|9072.49|8952.49|9072.6|8952.6|9072.36|8952.36|10
1654094660000|2022-06-01 14:44:20|9072.84|8952.84|9073.2|8953.2|9073.76|8953.76|9072.84|8952.84|10
1654094670000|2022-06-01 14:44:30|9073.27|8953.27|9073.77|8953.77|9073.9|8953.9|9073.27|8953.27|10
1654094680000|2022-06-01 14:44:40|9073.78|8953.78|9073.74|8953.74|9074.19|8954.19|9073.74|8953.74|9
1654094690000|2022-06-01 14:44:50|9073.64|8953.64|9074.13|8954.13|9074.17|8954.17|9073.63|8953.63|10
1654094700000|2022-06-01 14:45:00|9073.98|8953.98|9070.69|8950.69|9074.04|8954.04|9070.69|8950.69|10
1654094710000|2022-06-01 14:45:10|9071.15|8951.15|9071.66|8951.66|9071.66|8951.66|9070.89|8950.89|10
1654094720000|2022-06-01 14:45:20|9071.4|8951.4|9070.44|8950.44|9071.78|8951.78|9069.66|8949.66|10
1654094730000|2022-06-01 14:45:30|9070.35|8950.35|9067.86|8947.86|9070.45|8950.45|9067.86|8947.86|10
1654094740000|2022-06-01 14:45:40|9067.58|8947.58|9062.77|8942.77|9067.58|8947.58|9062.77|8942.77|10
1654094750000|2022-06-01 14:45:50|9061.64|8941.64|9061.99|8941.99|9062.26|8942.26|9061.5|8941.5|10
1654094760000|2022-06-01 14:46:00|9061.25|8941.25|9059.73|8939.73|9061.43|8941.43|9059.73|8939.73|10
1654094770000|2022-06-01 14:46:10|9059.42|8939.42|9058.84|8938.84|9059.63|8939.63|9058.59|8938.59|10
1654094780000|2022-06-01 14:46:20|9059.17|8939.17|9060.76|8940.76|9060.76|8940.76|9059.17|8939.17|10
1654094790000|2022-06-01 14:46:30|9060.54|8940.54|9061.39|8941.39|9062.09|8942.09|9060.54|8940.54|10
1654094800000|2022-06-01 14:46:40|9061.4|8941.4|9061.32|8941.32|9061.4|8941.4|9060.49|8940.49|10
1654094810000|2022-06-01 14:46:50|9061.15|8941.15|9061.12|8941.12|9061.59|8941.59|9060.71|8940.71|9
1654094820000|2022-06-01 14:47:00|9060.57|8940.57|9060.12|8940.12|9060.6|8940.6|9059.38|8939.38|10
1654094830000|2022-06-01 14:47:10|9059.98|8939.98|9058.97|8938.97|9060.12|8940.12|9058.21|8938.21|10
1654094840000|2022-06-01 14:47:20|9058.9|8938.9|9057.15|8937.15|9058.9|8938.9|9056.96|8936.96|10
1654094850000|2022-06-01 14:47:30|9057.19|8937.19|9056.6|8936.6|9057.74|8937.74|9056.6|8936.6|10
1654094860000|2022-06-01 14:47:40|9056.66|8936.66|9056.98|8936.98|9057.29|8937.29|9056.46|8936.46|10
1654094870000|2022-06-01 14:47:50|9056.81|8936.81|9055.56|8935.56|9056.81|8936.81|9055.42|8935.42|10
1654094880000|2022-06-01 14:48:00|9056.05|8936.05|9054.18|8934.18|9056.05|8936.05|9054.1|8934.1|10
1654094890000|2022-06-01 14:48:10|9052.29|8932.29|9051.53|8931.53|9054.1|8934.1|9051.53|8931.53|10
1654094900000|2022-06-01 14:48:20|9051.8|8931.8|9051.53|8931.53|9051.91|8931.91|9051.08|8931.08|10
1654094910000|2022-06-01 14:48:30|9051.61|8931.61|9052.84|8932.84|9052.84|8932.84|9051.53|8931.53|10
1654094920000|2022-06-01 14:48:40|9052.34|8932.34|9055.5|8935.5|9055.76|8935.76|9052.34|8932.34|10
1654094930000|2022-06-01 14:48:50|9055.88|8935.88|9056.17|8936.17|9056.55|8936.55|9055.88|8935.88|10
1654094940000|2022-06-01 14:49:00|9056.02|8936.02|9054.65|8934.65|9056.12|8936.12|9054.65|8934.65|9
1654094950000|2022-06-01 14:49:10|9054.87|8934.87|9053.49|8933.49|9054.87|8934.87|9053.34|8933.34|10
1654094960000|2022-06-01 14:49:20|9053.45|8933.45|9052.9|8932.9|9053.54|8933.54|9052.71|8932.71|10
1654094970000|2022-06-01 14:49:30|9053.11|8933.11|9051.54|8931.54|9053.19|8933.19|9051.54|8931.54|10
1654094980000|2022-06-01 14:49:40|9051.46|8931.46|9050.87|8930.87|9051.8|8931.8|9050.8|8930.8|10
1654094990000|2022-06-01 14:49:50|9050.71|8930.71|9048.76|8928.76|9050.71|8930.71|9048.76|8928.76|9
1654095000000|2022-06-01 14:50:00|9048.11|8928.11|9043.28|8923.28|9048.11|8928.11|9043.28|8923.28|10
1654095010000|2022-06-01 14:50:10|9043.1|8923.1|9042.05|8922.05|9043.17|8923.17|9042.03|8922.03|10
1654095020000|2022-06-01 14:50:20|9041.73|8921.73|9040.53|8920.53|9041.9|8921.9|9040.53|8920.53|10
1654095030000|2022-06-01 14:50:30|9040.1|8920.1|9038.16|8918.16|9040.21|8920.21|9038.16|8918.16|10
1654095040000|2022-06-01 14:50:40|9038.02|8918.02|9037.06|8917.06|9038.32|8918.32|9037.06|8917.06|10
1654095050000|2022-06-01 14:50:50|9037.12|8917.12|9035.87|8915.87|9037.14|8917.14|9035.87|8915.87|10
1654095060000|2022-06-01 14:51:00|9036.18|8916.18|9034.45|8914.45|9036.18|8916.18|9034.45|8914.45|9
1654095070000|2022-06-01 14:51:10|9033.91|8913.91|9028.28|8908.28|9033.91|8913.91|9028.28|8908.28|10
1654095080000|2022-06-01 14:51:20|9027.58|8907.58|9024.13|8904.13|9027.58|8907.58|9023.59|8903.59|10
1654095090000|2022-06-01 14:51:30|9024.32|8904.32|9023.69|8903.69|9024.32|8904.32|9023.33|8903.33|10
1654095100000|2022-06-01 14:51:40|9024.33|8904.33|9026.19|8906.19|9026.19|8906.19|9024.33|8904.33|10
1654095110000|2022-06-01 14:51:50|9026.31|8906.31|9027.28|8907.28|9027.28|8907.28|9025.74|8905.74|9
1654095120000|2022-06-01 14:52:00|9027.59|8907.59|9033.85|8913.85|9033.85|8913.85|9027.59|8907.59|10
1654095130000|2022-06-01 14:52:10|9033.97|8913.97|9041.57|8921.57|9041.57|8921.57|9033.97|8913.97|10
1654095140000|2022-06-01 14:52:20|9042.59|8922.59|9047.09|8927.09|9047.09|8927.09|9042.59|8922.59|10
1654095150000|2022-06-01 14:52:30|9047.33|8927.33|9050.95|8930.95|9050.95|8930.95|9047.33|8927.33|10
1654095160000|2022-06-01 14:52:40|9051.07|8931.07|9057.3|8937.3|9057.3|8937.3|9051.07|8931.07|10
1654095170000|2022-06-01 14:52:50|9057.35|8937.35|9063.12|8943.12|9063.12|8943.12|9057.35|8937.35|10
1654095180000|2022-06-01 14:53:00|9063.61|8943.61|9064.47|8944.47|9064.47|8944.47|9063.57|8943.57|10
1654095190000|2022-06-01 14:53:10|9064.41|8944.41|9065.91|8945.91|9065.96|8945.96|9064.41|8944.41|9
1654095200000|2022-06-01 14:53:20|9066.36|8946.36|9065.45|8945.45|9066.36|8946.36|9065.45|8945.45|9
1654095210000|2022-06-01 14:53:30|9065.39|8945.39|9068.57|8948.57|9068.57|8948.57|9064.57|8944.57|10
1654095220000|2022-06-01 14:53:40|9068.72|8948.72|9069.71|8949.71|9069.93|8949.93|9068.72|8948.72|10
1654095230000|2022-06-01 14:53:50|9069.91|8949.91|9070.56|8950.56|9070.68|8950.68|9069.91|8949.91|10
1654095240000|2022-06-01 14:54:00|9070.62|8950.62|9070.29|8950.29|9070.62|8950.62|9069.6|8949.6|10
1654095250000|2022-06-01 14:54:10|9071.66|8951.66|9076.43|8956.43|9076.43|8956.43|9071.4|8951.4|10
1654095260000|2022-06-01 14:54:20|9077.35|8957.35|9080.2|8960.2|9080.2|8960.2|9077.35|8957.35|10
1654095270000|2022-06-01 14:54:30|9080.68|8960.68|9082.4|8962.4|9082.49|8962.49|9080.39|8960.39|10
1654095280000|2022-06-01 14:54:40|9083.11|8963.11|9090.86|8970.86|9090.86|8970.86|9083.1|8963.1|10
1654095290000|2022-06-01 14:54:50|9092.83|8972.83|9098.74|8978.74|9098.74|8978.74|9092.83|8972.83|9
1654095300000|2022-06-01 14:55:00|9101.25|8981.25|9102.7|8982.7|9102.7|8982.7|9101.25|8981.25|10
1654095310000|2022-06-01 14:55:10|9104.02|8984.02|9105.28|8985.28|9105.46|8985.46|9103.78|8983.78|10
1654095320000|2022-06-01 14:55:20|9105.49|8985.49|9108.2|8988.2|9109.41|8989.41|9104.06|8984.06|10
1654095330000|2022-06-01 14:55:30|9109.96|8989.96|9113.48|8993.48|9113.48|8993.48|9109.96|8989.96|10
1654095340000|2022-06-01 14:55:40|9113.04|8993.04|9113.15|8993.15|9114.19|8994.19|9113.04|8993.04|10
1654095350000|2022-06-01 14:55:50|9112.57|8992.57|9112.7|8992.7|9112.89|8992.89|9111.29|8991.29|10
1654095360000|2022-06-01 14:56:00|9111.59|8991.59|9112.28|8992.28|9112.41|8992.41|9111|8991|10
1654095370000|2022-06-01 14:56:10|9111.9|8991.9|9115.01|8995.01|9115.01|8995.01|9111.9|8991.9|10
1654095380000|2022-06-01 14:56:20|9116.21|8996.21|9116.04|8996.04|9116.7|8996.7|9115.65|8995.65|10
1654095390000|2022-06-01 14:56:30|9116.3|8996.3|9110.5|8990.5|9116.3|8996.3|9110.5|8990.5|10
1654095400000|2022-06-01 14:56:40|9110.41|8990.41|9110.16|8990.16|9110.72|8990.72|9109.81|8989.81|10
1654095410000|2022-06-01 14:56:50|9109.61|8989.61|9109.74|8989.74|9109.74|8989.74|9109.02|8989.02|10
1654095420000|2022-06-01 14:57:00|9109.46|8989.46|9106.59|8986.59|9109.72|8989.72|9106.59|8986.59|10
1654095430000|2022-06-01 14:57:10|9106.11|8986.11|9103.21|8983.21|9106.11|8986.11|9103.15|8983.15|9
1654095440000|2022-06-01 14:57:20|9103.78|8983.78|9103.61|8983.61|9103.78|8983.78|9103.19|8983.19|10
1654095450000|2022-06-01 14:57:30|9103.36|8983.36|9104.03|8984.03|9104.09|8984.09|9103.21|8983.21|10
1654095460000|2022-06-01 14:57:40|9104.38|8984.38|9105.98|8985.98|9105.98|8985.98|9104.38|8984.38|10
1654095470000|2022-06-01 14:57:50|9106.06|8986.06|9106.26|8986.26|9106.3|8986.3|9105.94|8985.94|10
1654095480000|2022-06-01 14:58:00|9105.91|8985.91|9105.74|8985.74|9105.91|8985.91|9105.28|8985.28|9
1654095490000|2022-06-01 14:58:10|9105.9|8985.9|9105.94|8985.94|9106.17|8986.17|9105.9|8985.9|10
1654095500000|2022-06-01 14:58:20|9105.9|8985.9|9104.74|8984.74|9105.9|8985.9|9104.39|8984.39|10
1654095510000|2022-06-01 14:58:30|9104.46|8984.46|9102.97|8982.97|9104.46|8984.46|9102.97|8982.97|10
1654095520000|2022-06-01 14:58:40|9102.64|8982.64|9100.49|8980.49|9102.77|8982.77|9100.49|8980.49|10
1654095530000|2022-06-01 14:58:50|9100.44|8980.44|9099.62|8979.62|9100.44|8980.44|9099.53|8979.53|10
1654095540000|2022-06-01 14:59:00|9099.59|8979.59|9098.16|8978.16|9100.53|8980.53|9097.79|8977.79|10
1654095550000|2022-06-01 14:59:10|9098.06|8978.06|9093.21|8973.21|9098.06|8978.06|9093.21|8973.21|10
1654095560000|2022-06-01 14:59:20|9095.19|8975.19|9088.61|8968.61|9095.19|8975.19|9088.61|8968.61|10
1654095570000|2022-06-01 14:59:30|9086.99|8966.99|9084.14|8964.14|9087.77|8967.77|9084.05|8964.05|10
1654095580000|2022-06-01 14:59:40|9084.04|8964.04|9083.69|8963.69|9084.04|8964.04|9083.06|8963.06|10
1654095590000|2022-06-01 14:59:50|9083.57|8963.57|9081.18|8961.18|9083.57|8963.57|9081.18|8961.18|10
1654095600000|2022-06-01 15:00:00|9081.34|8961.34|9075.88|8955.88|9081.34|8961.34|9075.88|8955.88|10
1654095610000|2022-06-01 15:00:10|9075.05|8955.05|9073.05|8953.05|9075.05|8955.05|9073.05|8953.05|9
1654095620000|2022-06-01 15:00:20|9072.95|8952.95|9072.38|8952.38|9073.08|8953.08|9072.33|8952.33|10
1654095630000|2022-06-01 15:00:30|9071.74|8951.74|9069.42|8949.42|9072.28|8952.28|9068.93|8948.93|10
1654095640000|2022-06-01 15:00:40|9069.76|8949.76|9067.4|8947.4|9069.76|8949.76|9067.4|8947.4|10
1654095650000|2022-06-01 15:00:50|9067.28|8947.28|9067.34|8947.34|9067.54|8947.54|9067.15|8947.15|10
1654095660000|2022-06-01 15:01:00|9067.13|8947.13|9067.93|8947.93|9067.93|8947.93|9065.79|8945.79|10
1654095670000|2022-06-01 15:01:10|9067.82|8947.82|9070.94|8950.94|9070.94|8950.94|9067.82|8947.82|10
1654095680000|2022-06-01 15:01:20|9070.98|8950.98|9068.79|8948.79|9071.7|8951.7|9068.79|8948.79|10
1654095690000|2022-06-01 15:01:30|9069.64|8949.64|9067.62|8947.62|9069.64|8949.64|9067.54|8947.54|9
1654095700000|2022-06-01 15:01:40|9067.64|8947.64|9067|8947|9067.64|8947.64|9065.59|8945.59|10
1654095710000|2022-06-01 15:01:50|9065.7|8945.7|9062.44|8942.44|9066.36|8946.36|9062.44|8942.44|10
1654095720000|2022-06-01 15:02:00|9062.3|8942.3|9055.15|8935.15|9062.3|8942.3|9055.15|8935.15|10
1654095730000|2022-06-01 15:02:10|9055.02|8935.02|9054.64|8934.64|9055.7|8935.7|9054.64|8934.64|10
1654095740000|2022-06-01 15:02:20|9054.32|8934.32|9048.13|8928.13|9054.32|8934.32|9048.02|8928.02|10
1654095750000|2022-06-01 15:02:30|9047.85|8927.85|9045.25|8925.25|9047.85|8927.85|9045|8925|10
1654095760000|2022-06-01 15:02:40|9045.36|8925.36|9044.31|8924.31|9045.36|8925.36|9043.2|8923.2|10
1654095770000|2022-06-01 15:02:50|9043.7|8923.7|9046.69|8926.69|9047.46|8927.46|9043.7|8923.7|10
1654095780000|2022-06-01 15:03:00|9046.82|8926.82|9054.87|8934.87|9054.87|8934.87|9046.82|8926.82|10
1654095790000|2022-06-01 15:03:10|9055.76|8935.76|9056.16|8936.16|9056.31|8936.31|9055.43|8935.43|10
1654095800000|2022-06-01 15:03:20|9055.9|8935.9|9054.89|8934.89|9055.9|8935.9|9053.81|8933.81|10
1654095810000|2022-06-01 15:03:30|9054.1|8934.1|9053.71|8933.71|9054.62|8934.62|9053.47|8933.47|10
1654095820000|2022-06-01 15:03:40|9054.45|8934.45|9054.76|8934.76|9055.41|8935.41|9053.07|8933.07|10
1654095830000|2022-06-01 15:03:50|9053.64|8933.64|9058.51|8938.51|9058.51|8938.51|9053.64|8933.64|9
1654095840000|2022-06-01 15:04:00|9059.13|8939.13|9058.53|8938.53|9059.27|8939.27|9057.88|8937.88|10
1654095850000|2022-06-01 15:04:10|9058.74|8938.74|9061.51|8941.51|9061.51|8941.51|9058.74|8938.74|10
1654095860000|2022-06-01 15:04:20|9061.48|8941.48|9061.7|8941.7|9061.73|8941.73|9060.89|8940.89|9
1654095870000|2022-06-01 15:04:30|9061.97|8941.97|9062.2|8942.2|9062.88|8942.88|9061.93|8941.93|9
1654095880000|2022-06-01 15:04:40|9062.23|8942.23|9061.01|8941.01|9062.28|8942.28|9060.83|8940.83|10
1654095890000|2022-06-01 15:04:50|9061.4|8941.4|9060.43|8940.43|9061.52|8941.52|9060.43|8940.43|10
1654095900000|2022-06-01 15:05:00|9060.58|8940.58|9054.57|8934.57|9060.58|8940.58|9054.57|8934.57|10
1654095910000|2022-06-01 15:05:10|9054.47|8934.47|9052.83|8932.83|9054.7|8934.7|9052.53|8932.53|10
1654095920000|2022-06-01 15:05:20|9052.53|8932.53|9052.15|8932.15|9053.46|8933.46|9051.83|8931.83|10
1654095930000|2022-06-01 15:05:30|9052.24|8932.24|9057.81|8937.81|9057.81|8937.81|9052.18|8932.18|10
1654095940000|2022-06-01 15:05:40|9056.18|8936.18|9059.92|8939.92|9060.31|8940.31|9056.18|8936.18|10
1654095950000|2022-06-01 15:05:50|9060.42|8940.42|9061.37|8941.37|9061.37|8941.37|9060.13|8940.13|10
1654095960000|2022-06-01 15:06:00|9061.35|8941.35|9064.93|8944.93|9064.93|8944.93|9061.35|8941.35|10
1654095970000|2022-06-01 15:06:10|9064.53|8944.53|9068.93|8948.93|9068.95|8948.95|9064.53|8944.53|10
1654095980000|2022-06-01 15:06:20|9068.65|8948.65|9069.72|8949.72|9070.19|8950.19|9068.65|8948.65|10
1654095990000|2022-06-01 15:06:30|9069.88|8949.88|9072.26|8952.26|9072.26|8952.26|9069.88|8949.88|10
1654096000000|2022-06-01 15:06:40|9072.74|8952.74|9075.52|8955.52|9075.67|8955.67|9072.74|8952.74|10
1654096010000|2022-06-01 15:06:50|9075.07|8955.07|9074.69|8954.69|9075.35|8955.35|9074.69|8954.69|10
1654096020000|2022-06-01 15:07:00|9073.81|8953.81|9074.81|8954.81|9074.81|8954.81|9073.37|8953.37|10
1654096030000|2022-06-01 15:07:10|9074.94|8954.94|9074.63|8954.63|9075.15|8955.15|9074.29|8954.29|10
1654096040000|2022-06-01 15:07:20|9074.44|8954.44|9072.39|8952.39|9074.44|8954.44|9072.39|8952.39|10
1654096050000|2022-06-01 15:07:30|9072.19|8952.19|9072.2|8952.2|9072.51|8952.51|9071.21|8951.21|10
1654096060000|2022-06-01 15:07:40|9071.8|8951.8|9064.56|8944.56|9071.8|8951.8|9064.56|8944.56|10
1654096070000|2022-06-01 15:07:50|9063.02|8943.02|9061.36|8941.36|9063.02|8943.02|9061.32|8941.32|10
1654096080000|2022-06-01 15:08:00|9061.8|8941.8|9061.56|8941.56|9061.8|8941.8|9060.71|8940.71|10
1654096090000|2022-06-01 15:08:10|9061.53|8941.53|9063.26|8943.26|9063.27|8943.27|9061.53|8941.53|10
1654096100000|2022-06-01 15:08:20|9063.45|8943.45|9063.82|8943.82|9063.82|8943.82|9063.04|8943.04|10
1654096110000|2022-06-01 15:08:30|9062.7|8942.7|9062.74|8942.74|9062.98|8942.98|9062.38|8942.38|10
1654096120000|2022-06-01 15:08:40|9062.77|8942.77|9063.15|8943.15|9063.38|8943.38|9062.58|8942.58|9
1654096130000|2022-06-01 15:08:50|9063.88|8943.88|9063.67|8943.67|9063.95|8943.95|9062.96|8942.96|10
1654096140000|2022-06-01 15:09:00|9063.81|8943.81|9063.15|8943.15|9064.27|8944.27|9063.15|8943.15|10
1654096150000|2022-06-01 15:09:10|9063.07|8943.07|9061.61|8941.61|9063.27|8943.27|9061.61|8941.61|10
1654096160000|2022-06-01 15:09:20|9061.08|8941.08|9059.1|8939.1|9062.07|8942.07|9059.1|8939.1|10
1654096170000|2022-06-01 15:09:30|9060.3|8940.3|9056.77|8936.77|9060.3|8940.3|9056.77|8936.77|10
1654096180000|2022-06-01 15:09:40|9056.85|8936.85|9055.73|8935.73|9056.92|8936.92|9055.56|8935.56|10
1654096190000|2022-06-01 15:09:50|9054.89|8934.89|9053.33|8933.33|9055.49|8935.49|9053.33|8933.33|10
1654096200000|2022-06-01 15:10:00|9053.06|8933.06|9051.95|8931.95|9054.15|8934.15|9050.91|8930.91|10
1654096210000|2022-06-01 15:10:10|9051.56|8931.56|9050.98|8930.98|9051.61|8931.61|9050.95|8930.95|10
1654096220000|2022-06-01 15:10:20|9051.02|8931.02|9051.63|8931.63|9051.63|8931.63|9050.07|8930.07|10
1654096230000|2022-06-01 15:10:30|9051.26|8931.26|9051.46|8931.46|9051.46|8931.46|9050.53|8930.53|9
1654096240000|2022-06-01 15:10:40|9051.79|8931.79|9053.64|8933.64|9053.82|8933.82|9051.79|8931.79|10
1654096250000|2022-06-01 15:10:50|9053.76|8933.76|9055.53|8935.53|9055.53|8935.53|9053.76|8933.76|10
1654096260000|2022-06-01 15:11:00|9055.32|8935.32|9055.07|8935.07|9055.64|8935.64|9054.84|8934.84|10
1654096270000|2022-06-01 15:11:10|9055.39|8935.39|9056.12|8936.12|9056.14|8936.14|9055|8935|10
1654096280000|2022-06-01 15:11:20|9056.23|8936.23|9055.77|8935.77|9056.24|8936.24|9055.77|8935.77|9
1654096290000|2022-06-01 15:11:30|9055.8|8935.8|9054.8|8934.8|9055.8|8935.8|9054.8|8934.8|10
1654096300000|2022-06-01 15:11:40|9054.92|8934.92|9051.49|8931.49|9054.92|8934.92|9051.49|8931.49|10
1654096310000|2022-06-01 15:11:50|9051.24|8931.24|9050.26|8930.26|9051.24|8931.24|9049.28|8929.28|10
1654096320000|2022-06-01 15:12:00|9050.17|8930.17|9053.98|8933.98|9053.98|8933.98|9050.17|8930.17|10
1654096330000|2022-06-01 15:12:10|9054.81|8934.81|9057.64|8937.64|9057.64|8937.64|9054.81|8934.81|10
1654096340000|2022-06-01 15:12:20|9057.52|8937.52|9059.89|8939.89|9059.89|8939.89|9057.52|8937.52|10
1654096350000|2022-06-01 15:12:30|9059.79|8939.79|9061.27|8941.27|9061.86|8941.86|9059.79|8939.79|10
1654096360000|2022-06-01 15:12:40|9062.82|8942.82|9068.46|8948.46|9068.63|8948.63|9062.82|8942.82|10
1654096370000|2022-06-01 15:12:50|9068.14|8948.14|9071.73|8951.73|9071.73|8951.73|9068.14|8948.14|10
1654096380000|2022-06-01 15:13:00|9071.95|8951.95|9073.65|8953.65|9073.65|8953.65|9071.6|8951.6|10
1654096390000|2022-06-01 15:13:10|9072.35|8952.35|9068.94|8948.94|9074.24|8954.24|9068.94|8948.94|10
1654096400000|2022-06-01 15:13:20|9068.08|8948.08|9063.46|8943.46|9068.08|8948.08|9063.46|8943.46|10
1654096410000|2022-06-01 15:13:30|9063.12|8943.12|9060.82|8940.82|9063.12|8943.12|9060.82|8940.82|10
1654096420000|2022-06-01 15:13:40|9061.52|8941.52|9060.28|8940.28|9061.52|8941.52|9059.76|8939.76|9
1654096430000|2022-06-01 15:13:50|9059.74|8939.74|9059.96|8939.96|9060.45|8940.45|9059.66|8939.66|10
1654096440000|2022-06-01 15:14:00|9060.26|8940.26|9060.42|8940.42|9060.7|8940.7|9059.63|8939.63|10
1654096450000|2022-06-01 15:14:10|9060.29|8940.29|9060.09|8940.09|9060.57|8940.57|9059.2|8939.2|10
1654096460000|2022-06-01 15:14:20|9060.34|8940.34|9062.27|8942.27|9062.27|8942.27|9060.34|8940.34|10
1654096470000|2022-06-01 15:14:30|9062.08|8942.08|9061.71|8941.71|9062.39|8942.39|9061.12|8941.12|10
1654096480000|2022-06-01 15:14:40|9061.34|8941.34|9062.9|8942.9|9063.2|8943.2|9061.34|8941.34|10
1654096490000|2022-06-01 15:14:50|9062.89|8942.89|9064.51|8944.51|9064.89|8944.89|9062.89|8942.89|10
1654096500000|2022-06-01 15:15:00|9064.93|8944.93|9063.95|8943.95|9064.93|8944.93|9063.76|8943.76|10
1654096510000|2022-06-01 15:15:10|9063.86|8943.86|9059.93|8939.93|9063.86|8943.86|9059.93|8939.93|10
1654096520000|2022-06-01 15:15:20|9059.98|8939.98|9055.62|8935.62|9060|8940|9055.62|8935.62|10
1654096530000|2022-06-01 15:15:30|9055.35|8935.35|9053.13|8933.13|9055.35|8935.35|9052.46|8932.46|10
1654096540000|2022-06-01 15:15:40|9053.1|8933.1|9046.35|8926.35|9053.1|8933.1|9046.32|8926.32|10
1654096550000|2022-06-01 15:15:50|9045.76|8925.76|9043.04|8923.04|9045.91|8925.91|9042.56|8922.56|10
1654096560000|2022-06-01 15:16:00|9042.86|8922.86|9042.56|8922.56|9042.92|8922.92|9041.25|8921.25|10
1654096570000|2022-06-01 15:16:10|9042.63|8922.63|9042.91|8922.91|9044.24|8924.24|9042.63|8922.63|10
1654096580000|2022-06-01 15:16:20|9043.18|8923.18|9044.8|8924.8|9044.84|8924.84|9043.18|8923.18|10
1654096590000|2022-06-01 15:16:30|9044.28|8924.28|9042.34|8922.34|9044.8|8924.8|9042.34|8922.34|10
1654096600000|2022-06-01 15:16:40|9041.6|8921.6|9039.62|8919.62|9042.12|8922.12|9039.44|8919.44|10
1654096610000|2022-06-01 15:16:50|9039.43|8919.43|9035.66|8915.66|9039.43|8919.43|9035.66|8915.66|10
1654096620000|2022-06-01 15:17:00|9034.71|8914.71|9033.36|8913.36|9034.71|8914.71|9033.36|8913.36|10
1654096630000|2022-06-01 15:17:10|9033.73|8913.73|9032.72|8912.72|9033.78|8913.78|9032.72|8912.72|9
1654096640000|2022-06-01 15:17:20|9032.81|8912.81|9033.94|8913.94|9033.94|8913.94|9032.81|8912.81|9
1654096650000|2022-06-01 15:17:30|9033.99|8913.99|9034.73|8914.73|9034.91|8914.91|9033.99|8913.99|8
1654096660000|2022-06-01 15:17:40|9034.42|8914.42|9032.47|8912.47|9034.54|8914.54|9032.44|8912.44|10
1654096670000|2022-06-01 15:17:50|9031.6|8911.6|9029.84|8909.84|9031.6|8911.6|9029.84|8909.84|10
1654096680000|2022-06-01 15:18:00|9029.58|8909.58|9030.26|8910.26|9030.26|8910.26|9029.54|8909.54|10
1654096690000|2022-06-01 15:18:10|9030.43|8910.43|9031.95|8911.95|9031.95|8911.95|9030.43|8910.43|10
1654096700000|2022-06-01 15:18:20|9031.96|8911.96|9032.74|8912.74|9033.11|8913.11|9031.84|8911.84|10
1654096710000|2022-06-01 15:18:30|9032.64|8912.64|9033.38|8913.38|9034.05|8914.05|9032.64|8912.64|10
1654096720000|2022-06-01 15:18:40|9032.5|8912.5|9029.54|8909.54|9032.5|8912.5|9029.54|8909.54|10
1654096730000|2022-06-01 15:18:50|9029.62|8909.62|9028.44|8908.44|9029.62|8909.62|9028.35|8908.35|9
1654096740000|2022-06-01 15:19:00|9028.69|8908.69|9027.99|8907.99|9028.72|8908.72|9027.99|8907.99|10
1654096750000|2022-06-01 15:19:10|9027.86|8907.86|9028.37|8908.37|9028.48|8908.48|9027.43|8907.43|10
1654096760000|2022-06-01 15:19:20|9028.33|8908.33|9028.07|8908.07|9028.85|8908.85|9028.07|8908.07|10
1654096770000|2022-06-01 15:19:30|9028|8908|9029.44|8909.44|9029.44|8909.44|9028|8908|10
1654096780000|2022-06-01 15:19:40|9029.59|8909.59|9030.01|8910.01|9030.32|8910.32|9029.56|8909.56|9
1654096790000|2022-06-01 15:19:50|9030.51|8910.51|9032.04|8912.04|9032.22|8912.22|9030.51|8910.51|10
1654096800000|2022-06-01 15:20:00|9032|8912|9031.02|8911.02|9032.03|8912.03|9031.02|8911.02|10
1654096810000|2022-06-01 15:20:10|9031.15|8911.15|9028.75|8908.75|9031.17|8911.17|9028.72|8908.72|10
1654096820000|2022-06-01 15:20:20|9028.14|8908.14|9027.67|8907.67|9028.38|8908.38|9027.53|8907.53|10
1654096830000|2022-06-01 15:20:30|9027.06|8907.06|9025.47|8905.47|9027.63|8907.63|9025.47|8905.47|10
1654096840000|2022-06-01 15:20:40|9025.35|8905.35|9024.76|8904.76|9025.35|8905.35|9024.5|8904.5|10
1654096850000|2022-06-01 15:20:50|9024.62|8904.62|9024.74|8904.74|9025.01|8905.01|9024.17|8904.17|10
1654096860000|2022-06-01 15:21:00|9024.84|8904.84|9021.42|8901.42|9025.26|8905.26|9021.42|8901.42|10
1654096870000|2022-06-01 15:21:10|9022.52|8902.52|9016.62|8896.62|9022.52|8902.52|9014.53|8894.53|10
1654096880000|2022-06-01 15:21:20|9014.57|8894.57|9010.74|8890.74|9014.57|8894.57|9009.88|8889.88|10
1654096890000|2022-06-01 15:21:30|9011.2|8891.2|9019.56|8899.56|9019.56|8899.56|9010.59|8890.59|10
1654096900000|2022-06-01 15:21:40|9020.09|8900.09|9024.83|8904.83|9026.06|8906.06|9020.09|8900.09|10
1654096910000|2022-06-01 15:21:50|9025.37|8905.37|9023.27|8903.27|9025.73|8905.73|9023.27|8903.27|9
1654096920000|2022-06-01 15:22:00|9023.04|8903.04|9025.76|8905.76|9025.78|8905.78|9022.71|8902.71|9
1654096930000|2022-06-01 15:22:10|9025.6|8905.6|9022.79|8902.79|9025.6|8905.6|9022.07|8902.07|10
1654096940000|2022-06-01 15:22:20|9022.69|8902.69|9021.4|8901.4|9023.72|8903.72|9020.14|8900.14|9
1654096950000|2022-06-01 15:22:30|9019.61|8899.61|9017.67|8897.67|9021.95|8901.95|9017.67|8897.67|10
1654096960000|2022-06-01 15:22:40|9018.17|8898.17|9011.26|8891.26|9018.17|8898.17|9011.26|8891.26|10
1654096970000|2022-06-01 15:22:50|9011.02|8891.02|9003.89|8883.89|9011.02|8891.02|9003.89|8883.89|10
1654096980000|2022-06-01 15:23:00|9004.82|8884.82|9003.48|8883.48|9004.82|8884.82|9003.38|8883.38|10
1654096990000|2022-06-01 15:23:10|9003.31|8883.31|9003.16|8883.16|9003.33|8883.33|9002.77|8882.77|10
1654097000000|2022-06-01 15:23:20|9003.34|8883.34|9005.61|8885.61|9005.61|8885.61|9003.08|8883.08|10
1654097010000|2022-06-01 15:23:30|9004.53|8884.53|8996.94|8876.94|9004.53|8884.53|8996.94|8876.94|10
1654097020000|2022-06-01 15:23:40|8996.51|8876.51|8986.77|8866.77|8996.51|8876.51|8986.77|8866.77|10
1654097030000|2022-06-01 15:23:50|8985.51|8865.51|8972.29|8852.29|8985.51|8865.51|8972.27|8852.27|10
1654097040000|2022-06-01 15:24:00|8973.55|8853.55|8976.33|8856.33|8976.33|8856.33|8973.41|8853.41|10
1654097050000|2022-06-01 15:24:10|8976.37|8856.37|8987.11|8867.11|8987.11|8867.11|8976.37|8856.37|10
1654097060000|2022-06-01 15:24:20|8988.58|8868.58|8984.83|8864.83|8988.58|8868.58|8984.75|8864.75|10
1654097070000|2022-06-01 15:24:30|8985.14|8865.14|8986.5|8866.5|8986.6|8866.6|8984.82|8864.82|10
1654097080000|2022-06-01 15:24:40|8986.52|8866.52|8992.94|8872.94|8992.94|8872.94|8986.52|8866.52|10
1654097090000|2022-06-01 15:24:50|8993|8873|8996.1|8876.1|8996.1|8876.1|8993|8873|10
1654097100000|2022-06-01 15:25:00|8997.11|8877.11|9000.47|8880.47|9000.47|8880.47|8997.11|8877.11|10
1654097110000|2022-06-01 15:25:10|9000.42|8880.42|9000.54|8880.54|9000.54|8880.54|9000.25|8880.25|10
1654097120000|2022-06-01 15:25:20|9000.32|8880.32|8998.24|8878.24|9000.32|8880.32|8998.09|8878.09|10
1654097130000|2022-06-01 15:25:30|8997.2|8877.2|8994.44|8874.44|8997.2|8877.2|8994.44|8874.44|10
1654097140000|2022-06-01 15:25:40|8995.79|8875.79|8999.37|8879.37|8999.37|8879.37|8995.79|8875.79|10
1654097150000|2022-06-01 15:25:50|8999.44|8879.44|9001.08|8881.08|9001.93|8881.93|8999.44|8879.44|10
1654097160000|2022-06-01 15:26:00|9000.78|8880.78|8999.24|8879.24|9000.78|8880.78|8999.04|8879.04|10
1654097170000|2022-06-01 15:26:10|8999.05|8879.05|8998.61|8878.61|8999.41|8879.41|8998.61|8878.61|10
1654097180000|2022-06-01 15:26:20|8998.86|8878.86|8998.81|8878.81|8999.15|8879.15|8998.71|8878.71|9
1654097190000|2022-06-01 15:26:30|8998.38|8878.38|8994.15|8874.15|8998.51|8878.51|8994.15|8874.15|10
1654097200000|2022-06-01 15:26:40|8994.63|8874.63|8989.01|8869.01|8994.63|8874.63|8989.01|8869.01|10
1654097210000|2022-06-01 15:26:50|8987.82|8867.82|8978.74|8858.74|8987.82|8867.82|8978.74|8858.74|10
1654097220000|2022-06-01 15:27:00|8978.71|8858.71|8976.12|8856.12|8978.71|8858.71|8976.12|8856.12|10
1654097230000|2022-06-01 15:27:10|8974.18|8854.18|8967.64|8847.64|8974.25|8854.25|8967.64|8847.64|9
1654097240000|2022-06-01 15:27:20|8966.77|8846.77|8968.24|8848.24|8968.24|8848.24|8966.49|8846.49|10
1654097250000|2022-06-01 15:27:30|8969.12|8849.12|8963.6|8843.6|8969.12|8849.12|8963.6|8843.6|10
1654097260000|2022-06-01 15:27:40|8962.66|8842.66|8959.53|8839.53|8962.66|8842.66|8957.67|8837.67|10
1654097270000|2022-06-01 15:27:50|8959.49|8839.49|8958.9|8838.9|8959.63|8839.63|8957.93|8837.93|10
1654097280000|2022-06-01 15:28:00|8959.69|8839.69|8966.91|8846.91|8966.91|8846.91|8959.2|8839.2|10
1654097290000|2022-06-01 15:28:10|8968.72|8848.72|8979.34|8859.34|8979.34|8859.34|8968.72|8848.72|10
1654097300000|2022-06-01 15:28:20|8979.64|8859.64|8984.55|8864.55|8984.62|8864.62|8979.64|8859.64|9
1654097310000|2022-06-01 15:28:30|8985.1|8865.1|8978.13|8858.13|8987.46|8867.46|8978.13|8858.13|10
1654097320000|2022-06-01 15:28:40|8978.22|8858.22|8978.14|8858.14|8980|8860|8977.19|8857.19|10
1654097330000|2022-06-01 15:28:50|8978.72|8858.72|8983.8|8863.8|8983.8|8863.8|8978.37|8858.37|10
1654097340000|2022-06-01 15:29:00|8984.25|8864.25|8993.51|8873.51|8993.51|8873.51|8984.25|8864.25|10
1654097350000|2022-06-01 15:29:10|8993.66|8873.66|8995.36|8875.36|8996.11|8876.11|8993.66|8873.66|10
1654097360000|2022-06-01 15:29:20|8995.23|8875.23|8993.4|8873.4|8995.41|8875.41|8993.4|8873.4|9
1654097370000|2022-06-01 15:29:30|8992.96|8872.96|8989.08|8869.08|8992.96|8872.96|8988.55|8868.55|10
1654097380000|2022-06-01 15:29:40|8989.12|8869.12|8989.84|8869.84|8990.33|8870.33|8988.97|8868.97|10
1654097390000|2022-06-01 15:29:50|8989.93|8869.93|8993.49|8873.49|8993.49|8873.49|8989.92|8869.92|10
1654097400000|2022-06-01 15:30:00|8993.94|8873.94|8995.17|8875.17|8995.44|8875.44|8993.91|8873.91|10
1654097410000|2022-06-01 15:30:10|8994.49|8874.49|8989.55|8869.55|8994.49|8874.49|8989.55|8869.55|10
1654097420000|2022-06-01 15:30:20|8989.28|8869.28|8986.2|8866.2|8989.28|8869.28|8986.05|8866.05|10
1654097430000|2022-06-01 15:30:30|8985.88|8865.88|8986.33|8866.33|8986.33|8866.33|8985.32|8865.32|10
1654097440000|2022-06-01 15:30:40|8985.76|8865.76|8988.13|8868.13|8988.13|8868.13|8985.76|8865.76|9
1654097450000|2022-06-01 15:30:50|8988.55|8868.55|8989.34|8869.34|8989.44|8869.44|8988.33|8868.33|10
1654097460000|2022-06-01 15:31:00|8989.25|8869.25|8988.75|8868.75|8990.39|8870.39|8988.75|8868.75|10
1654097470000|2022-06-01 15:31:10|8989|8869|8989.35|8869.35|8989.35|8869.35|8988.46|8868.46|10
1654097480000|2022-06-01 15:31:20|8989.9|8869.9|8988.73|8868.73|8990.36|8870.36|8988.7|8868.7|10
1654097490000|2022-06-01 15:31:30|8989.15|8869.15|8989.18|8869.18|8989.59|8869.59|8988.55|8868.55|10
1654097500000|2022-06-01 15:31:40|8988.54|8868.54|8986.53|8866.53|8988.54|8868.54|8986.53|8866.53|10
1654097510000|2022-06-01 15:31:50|8987.12|8867.12|8988.84|8868.84|8988.84|8868.84|8986.86|8866.86|10
1654097520000|2022-06-01 15:32:00|8988.52|8868.52|8989.51|8869.51|8989.53|8869.53|8987.99|8867.99|10
1654097530000|2022-06-01 15:32:10|8990.41|8870.41|8992.33|8872.33|8992.33|8872.33|8990.11|8870.11|10
1654097540000|2022-06-01 15:32:20|8992.18|8872.18|8995|8875|8995|8875|8992.16|8872.16|10
1654097550000|2022-06-01 15:32:30|8994.38|8874.38|8995.39|8875.39|8995.39|8875.39|8993.23|8873.23|10
1654097560000|2022-06-01 15:32:40|8994.64|8874.64|8993.52|8873.52|8994.84|8874.84|8993.52|8873.52|10
1654097570000|2022-06-01 15:32:50|8993.62|8873.62|8990.83|8870.83|8993.62|8873.62|8990.83|8870.83|10
1654097580000|2022-06-01 15:33:00|8990.88|8870.88|8989.82|8869.82|8990.99|8870.99|8989.82|8869.82|10
1654097590000|2022-06-01 15:33:10|8989.51|8869.51|8988.78|8868.78|8989.99|8869.99|8988.78|8868.78|9
1654097600000|2022-06-01 15:33:20|8988.85|8868.85|8988.1|8868.1|8989.71|8869.71|8988.1|8868.1|10
1654097610000|2022-06-01 15:33:30|8987.75|8867.75|8983.57|8863.57|8987.75|8867.75|8983.57|8863.57|10
1654097620000|2022-06-01 15:33:40|8983.41|8863.41|8977.42|8857.42|8983.41|8863.41|8977.23|8857.23|10
1654097630000|2022-06-01 15:33:50|8977.09|8857.09|8973.29|8853.29|8977.09|8857.09|8971.38|8851.38|9
1654097640000|2022-06-01 15:34:00|8973.37|8853.37|8968.2|8848.2|8973.37|8853.37|8968.2|8848.2|10
1654097650000|2022-06-01 15:34:10|8967.68|8847.68|8968.04|8848.04|8968.04|8848.04|8967.58|8847.58|9
1654097660000|2022-06-01 15:34:20|8967.69|8847.69|8965.5|8845.5|8967.69|8847.69|8965.47|8845.47|10
1654097670000|2022-06-01 15:34:30|8964.79|8844.79|8962.92|8842.92|8965.25|8845.25|8962.86|8842.86|10
1654097680000|2022-06-01 15:34:40|8962.72|8842.72|8961.96|8841.96|8962.72|8842.72|8959|8839|10
1654097690000|2022-06-01 15:34:50|8962.02|8842.02|8964.16|8844.16|8964.16|8844.16|8961.99|8841.99|10
1654097700000|2022-06-01 15:35:00|8964.49|8844.49|8967.42|8847.42|8967.42|8847.42|8964.49|8844.49|10
1654097710000|2022-06-01 15:35:10|8967.83|8847.83|8969.98|8849.98|8969.98|8849.98|8967.83|8847.83|9
1654097720000|2022-06-01 15:35:20|8971.02|8851.02|8968.06|8848.06|8971.1|8851.1|8968.06|8848.06|10
1654097730000|2022-06-01 15:35:30|8967.34|8847.34|8955.37|8835.37|8967.34|8847.34|8955.37|8835.37|10
1654097740000|2022-06-01 15:35:40|8951.27|8831.27|8941.99|8821.99|8951.27|8831.27|8941.27|8821.27|10
1654097750000|2022-06-01 15:35:50|8943.17|8823.17|8945.01|8825.01|8945.27|8825.27|8942.63|8822.63|10
1654097760000|2022-06-01 15:36:00|8945.24|8825.24|8946.17|8826.17|8946.43|8826.43|8944.87|8824.87|10
1654097770000|2022-06-01 15:36:10|8946.51|8826.51|8942.72|8822.72|8946.62|8826.62|8942.52|8822.52|10
1654097780000|2022-06-01 15:36:20|8942.14|8822.14|8940.42|8820.42|8942.14|8822.14|8940.13|8820.13|9
1654097790000|2022-06-01 15:36:30|8939.07|8819.07|8943.16|8823.16|8943.27|8823.27|8939.07|8819.07|10
1654097800000|2022-06-01 15:36:40|8943.11|8823.11|8941.34|8821.34|8943.11|8823.11|8941.34|8821.34|10
1654097810000|2022-06-01 15:36:50|8940.75|8820.75|8942.1|8822.1|8942.12|8822.12|8940.74|8820.74|10
1654097820000|2022-06-01 15:37:00|8943.18|8823.18|8943.83|8823.83|8943.83|8823.83|8941.94|8821.94|10
1654097830000|2022-06-01 15:37:10|8944.77|8824.77|8946.89|8826.89|8946.89|8826.89|8944.77|8824.77|10
1654097840000|2022-06-01 15:37:20|8946.84|8826.84|8950.07|8830.07|8950.29|8830.29|8946.32|8826.32|10
1654097850000|2022-06-01 15:37:30|8949.32|8829.32|8949.59|8829.59|8949.59|8829.59|8949.08|8829.08|10
1654097860000|2022-06-01 15:37:40|8949.61|8829.61|8947.7|8827.7|8949.61|8829.61|8946.6|8826.6|10
1654097870000|2022-06-01 15:37:50|8946.77|8826.77|8947.47|8827.47|8947.47|8827.47|8945.59|8825.59|10
1654097880000|2022-06-01 15:38:00|8947.65|8827.65|8947.17|8827.17|8947.65|8827.65|8946.12|8826.12|10
1654097890000|2022-06-01 15:38:10|8946.98|8826.98|8948.35|8828.35|8948.35|8828.35|8946.62|8826.62|10
1654097900000|2022-06-01 15:38:20|8948.96|8828.96|8949.24|8829.24|8949.31|8829.31|8948.05|8828.05|10
1654097910000|2022-06-01 15:38:30|8950.06|8830.06|8953.13|8833.13|8953.17|8833.17|8949.74|8829.74|10
1654097920000|2022-06-01 15:38:40|8952.72|8832.72|8952.59|8832.59|8952.9|8832.9|8952.14|8832.14|10
1654097930000|2022-06-01 15:38:50|8952.81|8832.81|8953.12|8833.12|8953.84|8833.84|8952.81|8832.81|10
1654097940000|2022-06-01 15:39:00|8953.39|8833.39|8956.36|8836.36|8956.36|8836.36|8953.39|8833.39|10
1654097950000|2022-06-01 15:39:10|8956.23|8836.23|8956.62|8836.62|8956.77|8836.77|8956.15|8836.15|10
1654097960000|2022-06-01 15:39:20|8956.87|8836.87|8952.52|8832.52|8956.87|8836.87|8952.52|8832.52|10
1654097970000|2022-06-01 15:39:30|8954.21|8834.21|8949.91|8829.91|8954.21|8834.21|8949.04|8829.04|10
1654097980000|2022-06-01 15:39:40|8950.11|8830.11|8949.66|8829.66|8950.27|8830.27|8949.66|8829.66|10
1654097990000|2022-06-01 15:39:50|8950.21|8830.21|8951.4|8831.4|8951.63|8831.63|8950.21|8830.21|10
1654098000000|2022-06-01 15:40:00|8952.2|8832.2|8951.21|8831.21|8952.2|8832.2|8951.21|8831.21|10
1654098010000|2022-06-01 15:40:10|8950.95|8830.95|8949.77|8829.77|8950.95|8830.95|8949.36|8829.36|10
1654098020000|2022-06-01 15:40:20|8949.55|8829.55|8950.46|8830.46|8950.47|8830.47|8949.55|8829.55|9
1654098030000|2022-06-01 15:40:30|8950.29|8830.29|8950.46|8830.46|8951.26|8831.26|8950.08|8830.08|10
1654098040000|2022-06-01 15:40:40|8950.62|8830.62|8950.49|8830.49|8950.89|8830.89|8950.14|8830.14|10
1654098050000|2022-06-01 15:40:50|8949.4|8829.4|8949.61|8829.61|8949.61|8829.61|8948.99|8828.99|10
1654098060000|2022-06-01 15:41:00|8949.64|8829.64|8951.87|8831.87|8951.87|8831.87|8949.64|8829.64|10
1654098070000|2022-06-01 15:41:10|8951.95|8831.95|8952.12|8832.12|8953.02|8833.02|8951.95|8831.95|10
1654098080000|2022-06-01 15:41:20|8952.06|8832.06|8955.62|8835.62|8955.62|8835.62|8952.01|8832.01|10
1654098090000|2022-06-01 15:41:30|8956.04|8836.04|8958.77|8838.77|8958.98|8838.98|8956.04|8836.04|10
1654098100000|2022-06-01 15:41:40|8958.54|8838.54|8960.25|8840.25|8960.4|8840.4|8958.52|8838.52|10
1654098110000|2022-06-01 15:41:50|8960.67|8840.67|8962.06|8842.06|8962.06|8842.06|8960.67|8840.67|10
1654098120000|2022-06-01 15:42:00|8961.73|8841.73|8961.69|8841.69|8962.59|8842.59|8961.63|8841.63|10
1654098130000|2022-06-01 15:42:10|8961.5|8841.5|8957.85|8837.85|8961.5|8841.5|8957.85|8837.85|10
1654098140000|2022-06-01 15:42:20|8957.72|8837.72|8959.72|8839.72|8959.72|8839.72|8957.67|8837.67|10
1654098150000|2022-06-01 15:42:30|8959.45|8839.45|8959.96|8839.96|8960.94|8840.94|8959.21|8839.21|10
1654098160000|2022-06-01 15:42:40|8960.14|8840.14|8956.79|8836.79|8965.65|8845.65|8956.79|8836.79|10
1654098170000|2022-06-01 15:42:50|8957.2|8837.2|8960.12|8840.12|8960.12|8840.12|8956.68|8836.68|10
1654098180000|2022-06-01 15:43:00|8957.83|8837.83|8955.42|8835.42|8959.21|8839.21|8955.42|8835.42|10
1654098190000|2022-06-01 15:43:10|8955.83|8835.83|8954.77|8834.77|8956.49|8836.49|8954.77|8834.77|10
1654098200000|2022-06-01 15:43:20|8955.79|8835.79|8956.2|8836.2|8957.02|8837.02|8954.92|8834.92|10
1654098210000|2022-06-01 15:43:30|8957.79|8837.79|8958.56|8838.56|8959.12|8839.12|8957.79|8837.79|10
1654098220000|2022-06-01 15:43:40|8957.89|8837.89|8958.22|8838.22|8958.64|8838.64|8957.89|8837.89|10
1654098230000|2022-06-01 15:43:50|8958.42|8838.42|8957.75|8837.75|8958.42|8838.42|8957.39|8837.39|10
1654098240000|2022-06-01 15:44:00|8957.91|8837.91|8958.62|8838.62|8958.62|8838.62|8957.01|8837.01|10
1654098250000|2022-06-01 15:44:10|8958.67|8838.67|8959.49|8839.49|8959.49|8839.49|8957.27|8837.27|10
1654098260000|2022-06-01 15:44:20|8959.24|8839.24|8954.01|8834.01|8960.78|8840.78|8954.01|8834.01|10
1654098270000|2022-06-01 15:44:30|8952.73|8832.73|8952.22|8832.22|8955.84|8835.84|8952.22|8832.22|10
1654098280000|2022-06-01 15:44:40|8952.41|8832.41|8950.12|8830.12|8952.41|8832.41|8950.07|8830.07|10
1654098290000|2022-06-01 15:44:50|8950.3|8830.3|8949.77|8829.77|8950.3|8830.3|8949.77|8829.77|9
1654098300000|2022-06-01 15:45:00|8949.76|8829.76|8947.67|8827.67|8949.76|8829.76|8947.67|8827.67|10
1654098310000|2022-06-01 15:45:10|8946.31|8826.31|8945.2|8825.2|8946.31|8826.31|8945.2|8825.2|9
1654098320000|2022-06-01 15:45:20|8945.16|8825.16|8945.73|8825.73|8945.91|8825.91|8944.72|8824.72|10
1654098330000|2022-06-01 15:45:30|8945.57|8825.57|8947.36|8827.36|8947.36|8827.36|8945.57|8825.57|10
1654098340000|2022-06-01 15:45:40|8947.3|8827.3|8947.77|8827.77|8947.77|8827.77|8946.54|8826.54|10
1654098350000|2022-06-01 15:45:50|8948.39|8828.39|8949.66|8829.66|8949.75|8829.75|8948.15|8828.15|10
1654098360000|2022-06-01 15:46:00|8949.97|8829.97|8952.31|8832.31|8952.49|8832.49|8949.97|8829.97|9
1654098370000|2022-06-01 15:46:10|8953.27|8833.27|8954.67|8834.67|8955.02|8835.02|8953.2|8833.2|10
1654098380000|2022-06-01 15:46:20|8954.55|8834.55|8962.01|8842.01|8962.01|8842.01|8954.55|8834.55|10
1654098390000|2022-06-01 15:46:30|8962.7|8842.7|8962.34|8842.34|8962.89|8842.89|8962.34|8842.34|9
1654098400000|2022-06-01 15:46:40|8962.94|8842.94|8962.22|8842.22|8963.44|8843.44|8962.14|8842.14|10
1654098410000|2022-06-01 15:46:50|8962.04|8842.04|8963.46|8843.46|8963.46|8843.46|8961.59|8841.59|10
1654098420000|2022-06-01 15:47:00|8963.23|8843.23|8965.38|8845.38|8965.38|8845.38|8962.81|8842.81|10
1654098430000|2022-06-01 15:47:10|8965.61|8845.61|8966.55|8846.55|8966.55|8846.55|8965.35|8845.35|10
1654098440000|2022-06-01 15:47:20|8966.73|8846.73|8967.92|8847.92|8968.04|8848.04|8966.73|8846.73|10
1654098450000|2022-06-01 15:47:30|8967.91|8847.91|8969.83|8849.83|8969.83|8849.83|8967.91|8847.91|10
1654098460000|2022-06-01 15:47:40|8969.59|8849.59|8967.6|8847.6|8969.61|8849.61|8967.6|8847.6|10
1654098470000|2022-06-01 15:47:50|8967.51|8847.51|8967.37|8847.37|8967.76|8847.76|8967.01|8847.01|10
1654098480000|2022-06-01 15:48:00|8967.78|8847.78|8968.06|8848.06|8968.7|8848.7|8967.68|8847.68|9
1654098490000|2022-06-01 15:48:10|8967.98|8847.98|8964.6|8844.6|8967.98|8847.98|8964.6|8844.6|10
1654098500000|2022-06-01 15:48:20|8964.57|8844.57|8962.62|8842.62|8964.7|8844.7|8962.62|8842.62|10
1654098510000|2022-06-01 15:48:30|8962.52|8842.52|8960.41|8840.41|8962.52|8842.52|8960.41|8840.41|10
1654098520000|2022-06-01 15:48:40|8960.55|8840.55|8961.8|8841.8|8961.8|8841.8|8960.05|8840.05|9
1654098530000|2022-06-01 15:48:50|8962.29|8842.29|8964.42|8844.42|8964.42|8844.42|8962.29|8842.29|10
1654098540000|2022-06-01 15:49:00|8964.55|8844.55|8965.22|8845.22|8965.23|8845.23|8964.55|8844.55|10
1654098550000|2022-06-01 15:49:10|8965|8845|8963.95|8843.95|8965.16|8845.16|8963.95|8843.95|9
1654098560000|2022-06-01 15:49:20|8964.11|8844.11|8963.84|8843.84|8964.14|8844.14|8963.79|8843.79|10
1654098570000|2022-06-01 15:49:30|8964.08|8844.08|8962.49|8842.49|8964.08|8844.08|8962.49|8842.49|10
1654098580000|2022-06-01 15:49:40|8962.06|8842.06|8962.36|8842.36|8962.78|8842.78|8961.91|8841.91|10
1654098590000|2022-06-01 15:49:50|8962.8|8842.8|8961.64|8841.64|8962.91|8842.91|8961.64|8841.64|9
1654098600000|2022-06-01 15:50:00|8961.23|8841.23|8953.94|8833.94|8961.28|8841.28|8953.94|8833.94|10
1654098610000|2022-06-01 15:50:10|8952.59|8832.59|8946.58|8826.58|8952.59|8832.59|8946.58|8826.58|10
1654098620000|2022-06-01 15:50:20|8946.34|8826.34|8942.81|8822.81|8946.34|8826.34|8942.81|8822.81|10
1654098630000|2022-06-01 15:50:30|8943.19|8823.19|8942.91|8822.91|8943.19|8823.19|8942.15|8822.15|10
1654098640000|2022-06-01 15:50:40|8942.19|8822.19|8941.56|8821.56|8942.19|8822.19|8941.49|8821.49|9
1654098650000|2022-06-01 15:50:50|8940.38|8820.38|8936.43|8816.43|8940.45|8820.45|8936.15|8816.15|10
1654098660000|2022-06-01 15:51:00|8936.02|8816.02|8938.8|8818.8|8938.8|8818.8|8936.02|8816.02|10
1654098670000|2022-06-01 15:51:10|8938.48|8818.48|8936.77|8816.77|8938.75|8818.75|8936.12|8816.12|10
1654098680000|2022-06-01 15:51:20|8937.01|8817.01|8935.33|8815.33|8937.01|8817.01|8935.13|8815.13|9
1654098690000|2022-06-01 15:51:30|8935.3|8815.3|8933.64|8813.64|8935.3|8815.3|8933.64|8813.64|10
1654098700000|2022-06-01 15:51:40|8933.42|8813.42|8932.64|8812.64|8933.42|8813.42|8932.6|8812.6|10
1654098710000|2022-06-01 15:51:50|8932.88|8812.88|8932.23|8812.23|8933.57|8813.57|8932.23|8812.23|10
1654098720000|2022-06-01 15:52:00|8932.71|8812.71|8930.72|8810.72|8932.71|8812.71|8930.72|8810.72|10
1654098730000|2022-06-01 15:52:10|8930.63|8810.63|8931.3|8811.3|8931.48|8811.48|8930.42|8810.42|10
1654098740000|2022-06-01 15:52:20|8930.77|8810.77|8934.33|8814.33|8934.33|8814.33|8930.77|8810.77|10
1654098750000|2022-06-01 15:52:30|8934.35|8814.35|8937.4|8817.4|8937.4|8817.4|8934.23|8814.23|8
1654098760000|2022-06-01 15:52:40|8937.44|8817.44|8939.93|8819.93|8940.01|8820.01|8937.44|8817.44|10
1654098770000|2022-06-01 15:52:50|8940.1|8820.1|8943.52|8823.52|8943.52|8823.52|8940.1|8820.1|10
1654098780000|2022-06-01 15:53:00|8943.41|8823.41|8945.53|8825.53|8945.53|8825.53|8943.41|8823.41|10
1654098790000|2022-06-01 15:53:10|8945.72|8825.72|8946.06|8826.06|8947.23|8827.23|8945.72|8825.72|10
1654098800000|2022-06-01 15:53:20|8946.19|8826.19|8944.23|8824.23|8946.73|8826.73|8944.23|8824.23|10
1654098810000|2022-06-01 15:53:30|8944.15|8824.15|8944.44|8824.44|8945.04|8825.04|8944.01|8824.01|10
1654098820000|2022-06-01 15:53:40|8944.79|8824.79|8946.63|8826.63|8946.63|8826.63|8944.79|8824.79|10
1654098830000|2022-06-01 15:53:50|8945.9|8825.9|8948.99|8828.99|8948.99|8828.99|8945.9|8825.9|10
1654098840000|2022-06-01 15:54:00|8948.96|8828.96|8950.03|8830.03|8950.89|8830.89|8948.84|8828.84|10
1654098850000|2022-06-01 15:54:10|8950.1|8830.1|8950.65|8830.65|8951.37|8831.37|8950.1|8830.1|10
1654098860000|2022-06-01 15:54:20|8950.47|8830.47|8951.6|8831.6|8951.6|8831.6|8950.47|8830.47|10
1654098870000|2022-06-01 15:54:30|8951.59|8831.59|8952.51|8832.51|8952.51|8832.51|8951.52|8831.52|9
1654098880000|2022-06-01 15:54:40|8952.9|8832.9|8955.88|8835.88|8955.88|8835.88|8952.9|8832.9|10
1654098890000|2022-06-01 15:54:50|8956.1|8836.1|8957.17|8837.17|8957.76|8837.76|8956.09|8836.09|10
1654098900000|2022-06-01 15:55:00|8958.02|8838.02|8958.84|8838.84|8958.84|8838.84|8957.89|8837.89|10
1654098910000|2022-06-01 15:55:10|8958.87|8838.87|8957.1|8837.1|8958.87|8838.87|8957.1|8837.1|10
1654098920000|2022-06-01 15:55:20|8957.43|8837.43|8957.82|8837.82|8958.55|8838.55|8957.12|8837.12|10
1654098930000|2022-06-01 15:55:30|8957.63|8837.63|8956.87|8836.87|8957.72|8837.72|8956.66|8836.66|10
1654098940000|2022-06-01 15:55:40|8956.47|8836.47|8955.93|8835.93|8956.67|8836.67|8955.69|8835.69|10
1654098950000|2022-06-01 15:55:50|8955.8|8835.8|8954.47|8834.47|8955.84|8835.84|8954.47|8834.47|10
1654098960000|2022-06-01 15:56:00|8953.61|8833.61|8952.61|8832.61|8953.93|8833.93|8952.21|8832.21|10
1654098970000|2022-06-01 15:56:10|8952.32|8832.32|8951.73|8831.73|8952.65|8832.65|8951.73|8831.73|10
1654098980000|2022-06-01 15:56:20|8951.67|8831.67|8949.85|8829.85|8951.83|8831.83|8949.85|8829.85|9
1654098990000|2022-06-01 15:56:30|8949.68|8829.68|8950.44|8830.44|8950.44|8830.44|8949.04|8829.04|10
1654099000000|2022-06-01 15:56:40|8950.23|8830.23|8949.36|8829.36|8950.55|8830.55|8949.36|8829.36|10
1654099010000|2022-06-01 15:56:50|8949.56|8829.56|8947.49|8827.49|8949.56|8829.56|8946.79|8826.79|9
1654099020000|2022-06-01 15:57:00|8946.46|8826.46|8944.65|8824.65|8947.11|8827.11|8944.65|8824.65|10
1654099030000|2022-06-01 15:57:10|8943.93|8823.93|8942.75|8822.75|8943.93|8823.93|8942.55|8822.55|10
1654099040000|2022-06-01 15:57:20|8943.25|8823.25|8940.89|8820.89|8943.4|8823.4|8940.89|8820.89|10
1654099050000|2022-06-01 15:57:30|8941.26|8821.26|8937.53|8817.53|8941.26|8821.26|8937.31|8817.31|10
1654099060000|2022-06-01 15:57:40|8937.22|8817.22|8936.08|8816.08|8937.22|8817.22|8936.08|8816.08|10
1654099070000|2022-06-01 15:57:50|8936.01|8816.01|8934.2|8814.2|8936.13|8816.13|8934.2|8814.2|9
1654099080000|2022-06-01 15:58:00|8933.54|8813.54|8932.25|8812.25|8933.54|8813.54|8932.13|8812.13|10
1654099090000|2022-06-01 15:58:10|8932.42|8812.42|8931.62|8811.62|8932.42|8812.42|8931.13|8811.13|10
1654099100000|2022-06-01 15:58:20|8931.95|8811.95|8930.82|8810.82|8932.02|8812.02|8930.73|8810.73|10
1654099110000|2022-06-01 15:58:30|8931.07|8811.07|8929|8809|8931.07|8811.07|8928.72|8808.72|10
1654099120000|2022-06-01 15:58:40|8929.09|8809.09|8928.7|8808.7|8929.09|8809.09|8928.6|8808.6|10
1654099130000|2022-06-01 15:58:50|8928.23|8808.23|8923.07|8803.07|8928.23|8808.23|8923.07|8803.07|10
1654099140000|2022-06-01 15:59:00|8922.3|8802.3|8919.27|8799.27|8922.3|8802.3|8917.67|8797.67|10
1654099150000|2022-06-01 15:59:10|8918.32|8798.32|8916.94|8796.94|8919.03|8799.03|8916.94|8796.94|10
1654099160000|2022-06-01 15:59:20|8917.53|8797.53|8912.71|8792.71|8917.53|8797.53|8912.71|8792.71|10
1654099170000|2022-06-01 15:59:30|8911.85|8791.85|8910.52|8790.52|8912.17|8792.17|8910.17|8790.17|10
1654099180000|2022-06-01 15:59:40|8911.34|8791.34|8908.64|8788.64|8911.78|8791.78|8908.64|8788.64|10
1654099190000|2022-06-01 15:59:50|8908.83|8788.83|8907.58|8787.58|8908.83|8788.83|8906.67|8786.67|10
1654099200000|2022-06-01 16:00:00|8907.81|8787.81|8905.45|8785.45|8907.81|8787.81|8905.45|8785.45|9
1654099210000|2022-06-01 16:00:10|8905.26|8785.26|8901.17|8781.17|8905.26|8785.26|8900.7|8780.7|10
1654099220000|2022-06-01 16:00:20|8903.73|8783.73|8904.46|8784.46|8905.11|8785.11|8903.23|8783.23|10
1654099230000|2022-06-01 16:00:30|8903.67|8783.67|8903.22|8783.22|8903.67|8783.67|8901.43|8781.43|10
1654099240000|2022-06-01 16:00:40|8901.34|8781.34|8901.38|8781.38|8901.38|8781.38|8900.73|8780.73|10
1654099250000|2022-06-01 16:00:50|8900.85|8780.85|8897.89|8777.89|8900.85|8780.85|8897.89|8777.89|10
1654099260000|2022-06-01 16:01:00|8898.19|8778.19|8897.62|8777.62|8898.69|8778.69|8897.62|8777.62|10
1654099270000|2022-06-01 16:01:10|8897.89|8777.89|8892.7|8772.7|8897.89|8777.89|8892.7|8772.7|10
1654099280000|2022-06-01 16:01:20|8892.22|8772.22|8890.87|8770.87|8892.69|8772.69|8890.87|8770.87|10
1654099290000|2022-06-01 16:01:30|8890.72|8770.72|8892.66|8772.66|8892.66|8772.66|8890.56|8770.56|9
1654099300000|2022-06-01 16:01:40|8893.83|8773.83|8894.4|8774.4|8894.93|8774.93|8893.83|8773.83|10
1654099310000|2022-06-01 16:01:50|8894.32|8774.32|8888.61|8768.61|8894.32|8774.32|8888.61|8768.61|10
1654099320000|2022-06-01 16:02:00|8887.02|8767.02|8879.31|8759.31|8887.02|8767.02|8879.31|8759.31|10
1654099330000|2022-06-01 16:02:10|8876.47|8756.47|8860.18|8740.18|8876.47|8756.47|8860.18|8740.18|10
1654099340000|2022-06-01 16:02:20|8855.36|8735.36|8854.7|8734.7|8856.65|8736.65|8854.65|8734.65|10
1654099350000|2022-06-01 16:02:30|8854.59|8734.59|8863.75|8743.75|8863.75|8743.75|8854.59|8734.59|10
1654099360000|2022-06-01 16:02:40|8864.31|8744.31|8875.28|8755.28|8875.28|8755.28|8864.31|8744.31|10
1654099370000|2022-06-01 16:02:50|8876.81|8756.81|8882.69|8762.69|8882.69|8762.69|8876.81|8756.81|10
1654099380000|2022-06-01 16:03:00|8882.74|8762.74|8887.31|8767.31|8887.31|8767.31|8882.74|8762.74|10
1654099390000|2022-06-01 16:03:10|8886.99|8766.99|8882.98|8762.98|8888.55|8768.55|8882.98|8762.98|10
1654099400000|2022-06-01 16:03:20|8881.81|8761.81|8874.07|8754.07|8881.81|8761.81|8873.89|8753.89|10
1654099410000|2022-06-01 16:03:30|8874.3|8754.3|8869|8749|8874.71|8754.71|8869|8749|10
1654099420000|2022-06-01 16:03:40|8868.42|8748.42|8864.11|8744.11|8868.66|8748.66|8863.61|8743.61|10
1654099430000|2022-06-01 16:03:50|8863.3|8743.3|8860.77|8740.77|8863.3|8743.3|8859.56|8739.56|10
1654099440000|2022-06-01 16:04:00|8861.69|8741.69|8861.62|8741.62|8862.7|8742.7|8861.62|8741.62|10
1654099450000|2022-06-01 16:04:10|8861.36|8741.36|8859.75|8739.75|8862.72|8742.72|8859.75|8739.75|10
1654099460000|2022-06-01 16:04:20|8858.94|8738.94|8854.71|8734.71|8858.94|8738.94|8854.66|8734.66|10
1654099470000|2022-06-01 16:04:30|8854.55|8734.55|8855.27|8735.27|8855.27|8735.27|8854.47|8734.47|10
1654099480000|2022-06-01 16:04:40|8855.37|8735.37|8857.18|8737.18|8857.18|8737.18|8854.92|8734.92|10
1654099490000|2022-06-01 16:04:50|8857.21|8737.21|8858.97|8738.97|8859.33|8739.33|8857.11|8737.11|10
1654099500000|2022-06-01 16:05:00|8858.79|8738.79|8860.51|8740.51|8862.02|8742.02|8858.79|8738.79|10
1654099510000|2022-06-01 16:05:10|8860.82|8740.82|8861.31|8741.31|8861.31|8741.31|8859.41|8739.41|10
1654099520000|2022-06-01 16:05:20|8862.5|8742.5|8865.61|8745.61|8865.61|8745.61|8861.98|8741.98|10
1654099530000|2022-06-01 16:05:30|8865.27|8745.27|8864.94|8744.94|8865.27|8745.27|8864.12|8744.12|10
1654099540000|2022-06-01 16:05:40|8864.88|8744.88|8864.05|8744.05|8865.61|8745.61|8864.05|8744.05|10
1654099550000|2022-06-01 16:05:50|8864.38|8744.38|8865.87|8745.87|8865.87|8745.87|8864.38|8744.38|10
1654099560000|2022-06-01 16:06:00|8865.83|8745.83|8866.96|8746.96|8866.96|8746.96|8865.83|8745.83|10
1654099570000|2022-06-01 16:06:10|8867.45|8747.45|8867.89|8747.89|8867.9|8747.9|8867.22|8747.22|10
1654099580000|2022-06-01 16:06:20|8867.73|8747.73|8870.38|8750.38|8870.38|8750.38|8867.52|8747.52|10
1654099590000|2022-06-01 16:06:30|8870.58|8750.58|8871.43|8751.43|8871.69|8751.69|8870.58|8750.58|10
1654099600000|2022-06-01 16:06:40|8871.24|8751.24|8868.04|8748.04|8871.31|8751.31|8868.04|8748.04|10
1654099610000|2022-06-01 16:06:50|8868.05|8748.05|8866.26|8746.26|8868.08|8748.08|8865.92|8745.92|10
1654099620000|2022-06-01 16:07:00|8866.34|8746.34|8865.3|8745.3|8866.79|8746.79|8865.3|8745.3|10
1654099630000|2022-06-01 16:07:10|8865.24|8745.24|8861.37|8741.37|8865.24|8745.24|8861.37|8741.37|10
1654099640000|2022-06-01 16:07:20|8861.38|8741.38|8860.27|8740.27|8861.47|8741.47|8860.27|8740.27|9
1654099650000|2022-06-01 16:07:30|8858.72|8738.72|8856.5|8736.5|8858.72|8738.72|8856.38|8736.38|10
1654099660000|2022-06-01 16:07:40|8856.36|8736.36|8856.42|8736.42|8856.8|8736.8|8855.85|8735.85|10
1654099670000|2022-06-01 16:07:50|8856.67|8736.67|8856.84|8736.84|8857.96|8737.96|8856.67|8736.67|10
1654099680000|2022-06-01 16:08:00|8856.66|8736.66|8857.97|8737.97|8857.97|8737.97|8856.2|8736.2|10
1654099690000|2022-06-01 16:08:10|8858.82|8738.82|8861.19|8741.19|8861.19|8741.19|8858.82|8738.82|10
1654099700000|2022-06-01 16:08:20|8860.86|8740.86|8861.76|8741.76|8861.76|8741.76|8860.86|8740.86|10
1654099710000|2022-06-01 16:08:30|8861.46|8741.46|8863.33|8743.33|8863.33|8743.33|8861.46|8741.46|10
1654099720000|2022-06-01 16:08:40|8863.08|8743.08|8859.2|8739.2|8863.42|8743.42|8859.2|8739.2|10
1654099730000|2022-06-01 16:08:50|8859.27|8739.27|8857.06|8737.06|8859.29|8739.29|8857.06|8737.06|10
1654099740000|2022-06-01 16:09:00|8857.38|8737.38|8853.36|8733.36|8857.38|8737.38|8853.36|8733.36|10
1654099750000|2022-06-01 16:09:10|8853.02|8733.02|8851.49|8731.49|8853.14|8733.14|8851.13|8731.13|10
1654099760000|2022-06-01 16:09:20|8851.44|8731.44|8846.07|8726.07|8851.48|8731.48|8846.07|8726.07|10
1654099770000|2022-06-01 16:09:30|8846.49|8726.49|8851.78|8731.78|8851.78|8731.78|8846.49|8726.49|10
1654099780000|2022-06-01 16:09:40|8852.35|8732.35|8857.54|8737.54|8857.54|8737.54|8852.35|8732.35|10
1654099790000|2022-06-01 16:09:50|8857.88|8737.88|8859.63|8739.63|8859.63|8739.63|8857.76|8737.76|10
1654099800000|2022-06-01 16:10:00|8859.18|8739.18|8857.68|8737.68|8859.52|8739.52|8857.68|8737.68|10
1654099810000|2022-06-01 16:10:10|8857.26|8737.26|8854.67|8734.67|8857.26|8737.26|8854.67|8734.67|10
1654099820000|2022-06-01 16:10:20|8854.66|8734.66|8853.85|8733.85|8854.66|8734.66|8853.71|8733.71|9
1654099830000|2022-06-01 16:10:30|8853.44|8733.44|8848.19|8728.19|8853.73|8733.73|8848.19|8728.19|10
1654099840000|2022-06-01 16:10:40|8847.47|8727.47|8842.61|8722.61|8847.84|8727.84|8842.61|8722.61|10
1654099850000|2022-06-01 16:10:50|8842.8|8722.8|8841.19|8721.19|8842.8|8722.8|8841.19|8721.19|9
1654099860000|2022-06-01 16:11:00|8840.45|8720.45|8842.83|8722.83|8842.83|8722.83|8840.45|8720.45|10
1654099870000|2022-06-01 16:11:10|8843.06|8723.06|8848.15|8728.15|8848.15|8728.15|8842.93|8722.93|10
1654099880000|2022-06-01 16:11:20|8848.92|8728.92|8849.49|8729.49|8850.97|8730.97|8848.92|8728.92|10
1654099890000|2022-06-01 16:11:30|8849.46|8729.46|8850.52|8730.52|8850.52|8730.52|8849.13|8729.13|10
1654099900000|2022-06-01 16:11:40|8851.37|8731.37|8851.94|8731.94|8852.56|8732.56|8851.21|8731.21|10
1654099910000|2022-06-01 16:11:50|8852.64|8732.64|8853.39|8733.39|8853.6|8733.6|8852.64|8732.64|10
1654099920000|2022-06-01 16:12:00|8854.09|8734.09|8855.14|8735.14|8855.3|8735.3|8853.69|8733.69|10
1654099930000|2022-06-01 16:12:10|8855.31|8735.31|8860.41|8740.41|8860.41|8740.41|8855.31|8735.31|10
1654099940000|2022-06-01 16:12:20|8861.04|8741.04|8861.63|8741.63|8862.31|8742.31|8860.58|8740.58|10
1654099950000|2022-06-01 16:12:30|8862.84|8742.84|8862.27|8742.27|8863.72|8743.72|8862.27|8742.27|10
1654099960000|2022-06-01 16:12:40|8862.51|8742.51|8859.1|8739.1|8862.96|8742.96|8859.1|8739.1|9
1654099970000|2022-06-01 16:12:50|8859.18|8739.18|8854.18|8734.18|8859.18|8739.18|8854.18|8734.18|10
1654099980000|2022-06-01 16:13:00|8853.8|8733.8|8854.1|8734.1|8854.1|8734.1|8852.07|8732.07|9
1654099990000|2022-06-01 16:13:10|8853.65|8733.65|8856.29|8736.29|8856.29|8736.29|8853.65|8733.65|10
1654100000000|2022-06-01 16:13:20|8855.91|8735.91|8856.84|8736.84|8856.96|8736.96|8855.91|8735.91|10
1654100010000|2022-06-01 16:13:30|8856.95|8736.95|8857.25|8737.25|8857.44|8737.44|8856.32|8736.32|10
1654100020000|2022-06-01 16:13:40|8857.57|8737.57|8857.57|8737.57|8858.17|8738.17|8856.89|8736.89|10
1654100030000|2022-06-01 16:13:50|8858.96|8738.96|8859.18|8739.18|8859.47|8739.47|8858.96|8738.96|10
1654100040000|2022-06-01 16:14:00|8858.62|8738.62|8860.74|8740.74|8860.74|8740.74|8858.62|8738.62|10
1654100050000|2022-06-01 16:14:10|8860.59|8740.59|8860.59|8740.59|8861.71|8741.71|8860.59|8740.59|10
1654100060000|2022-06-01 16:14:20|8860.94|8740.94|8862.44|8742.44|8862.44|8742.44|8860.94|8740.94|10
1654100070000|2022-06-01 16:14:30|8861.62|8741.62|8862.84|8742.84|8862.84|8742.84|8861.62|8741.62|10
1654100080000|2022-06-01 16:14:40|8863.6|8743.6|8863.8|8743.8|8864.39|8744.39|8863.22|8743.22|10
1654100090000|2022-06-01 16:14:50|8863.95|8743.95|8865.61|8745.61|8865.61|8745.61|8863.95|8743.95|10
1654100100000|2022-06-01 16:15:00|8865.65|8745.65|8864.88|8744.88|8865.72|8745.72|8864.64|8744.64|10
1654100110000|2022-06-01 16:15:10|8863.83|8743.83|8868.08|8748.08|8868.08|8748.08|8863.4|8743.4|10
1654100120000|2022-06-01 16:15:20|8868.58|8748.58|8872.41|8752.41|8873.25|8753.25|8868.58|8748.58|10
1654100130000|2022-06-01 16:15:30|8872.46|8752.46|8877.53|8757.53|8877.53|8757.53|8872.46|8752.46|10
1654100140000|2022-06-01 16:15:40|8877.46|8757.46|8882|8762|8882.87|8762.87|8877.46|8757.46|10
1654100150000|2022-06-01 16:15:50|8881.67|8761.67|8882.14|8762.14|8882.23|8762.23|8881.67|8761.67|10
1654100160000|2022-06-01 16:16:00|8881.91|8761.91|8882.87|8762.87|8883.27|8763.27|8881.37|8761.37|10
1654100170000|2022-06-01 16:16:10|8883.57|8763.57|8884.95|8764.95|8884.95|8764.95|8883.43|8763.43|10
1654100180000|2022-06-01 16:16:20|8884.45|8764.45|8883.81|8763.81|8884.45|8764.45|8883.81|8763.81|9
1654100190000|2022-06-01 16:16:30|8883.56|8763.56|8880.51|8760.51|8883.69|8763.69|8880.51|8760.51|10
1654100200000|2022-06-01 16:16:40|8880.69|8760.69|8877.58|8757.58|8880.69|8760.69|8877.58|8757.58|10
1654100210000|2022-06-01 16:16:50|8877.53|8757.53|8878.75|8758.75|8878.75|8758.75|8877.53|8757.53|10
1654100220000|2022-06-01 16:17:00|8878.81|8758.81|8877.75|8757.75|8878.81|8758.81|8877.47|8757.47|10
1654100230000|2022-06-01 16:17:10|8877.53|8757.53|8874.03|8754.03|8877.53|8757.53|8873.96|8753.96|10
1654100240000|2022-06-01 16:17:20|8874.49|8754.49|8874.58|8754.58|8875.09|8755.09|8873.88|8753.88|10
1654100250000|2022-06-01 16:17:30|8874.79|8754.79|8872.87|8752.87|8874.86|8754.86|8872.87|8752.87|10
1654100260000|2022-06-01 16:17:40|8873.15|8753.15|8870.21|8750.21|8873.15|8753.15|8870.15|8750.15|10
1654100270000|2022-06-01 16:17:50|8869.83|8749.83|8868.79|8748.79|8869.84|8749.84|8868.79|8748.79|10
1654100280000|2022-06-01 16:18:00|8867.14|8747.14|8863.36|8743.36|8867.14|8747.14|8863.36|8743.36|10
1654100290000|2022-06-01 16:18:10|8863.58|8743.58|8862.01|8742.01|8864.07|8744.07|8861.72|8741.72|10
1654100300000|2022-06-01 16:18:20|8861.93|8741.93|8861.88|8741.88|8861.93|8741.93|8861.5|8741.5|10
1654100310000|2022-06-01 16:18:30|8862.16|8742.16|8860.85|8740.85|8862.16|8742.16|8860.83|8740.83|10
1654100320000|2022-06-01 16:18:40|8860.64|8740.64|8859.74|8739.74|8860.68|8740.68|8859.74|8739.74|10
1654100330000|2022-06-01 16:18:50|8859.71|8739.71|8858.25|8738.25|8859.71|8739.71|8857.93|8737.93|10
1654100340000|2022-06-01 16:19:00|8858|8738|8856.87|8736.87|8858|8738|8856.53|8736.53|10
1654100350000|2022-06-01 16:19:10|8857.23|8737.23|8856.91|8736.91|8857.38|8737.38|8856.78|8736.78|9
1654100360000|2022-06-01 16:19:20|8857.19|8737.19|8857.57|8737.57|8857.6|8737.6|8857.04|8737.04|10
1654100370000|2022-06-01 16:19:30|8856.96|8736.96|8857|8737|8857.55|8737.55|8856.96|8736.96|10
1654100380000|2022-06-01 16:19:40|8857.04|8737.04|8858.3|8738.3|8858.57|8738.57|8856.96|8736.96|10
1654100390000|2022-06-01 16:19:50|8858.69|8738.69|8860.38|8740.38|8860.38|8740.38|8858.69|8738.69|10
1654100400000|2022-06-01 16:20:00|8860.56|8740.56|8859.6|8739.6|8860.57|8740.57|8859.24|8739.24|10
1654100410000|2022-06-01 16:20:10|8859.41|8739.41|8860.33|8740.33|8860.33|8740.33|8859.41|8739.41|10
1654100420000|2022-06-01 16:20:20|8859.99|8739.99|8859.96|8739.96|8860.36|8740.36|8859.96|8739.96|10
1654100430000|2022-06-01 16:20:30|8859.89|8739.89|8860.61|8740.61|8860.86|8740.86|8859.89|8739.89|10
1654100440000|2022-06-01 16:20:40|8860.82|8740.82|8861.1|8741.1|8861.1|8741.1|8860.73|8740.73|10
1654100450000|2022-06-01 16:20:50|8861.06|8741.06|8860.84|8740.84|8861.21|8741.21|8860.78|8740.78|10
1654100460000|2022-06-01 16:21:00|8860.76|8740.76|8860.16|8740.16|8860.76|8740.76|8860.16|8740.16|10
1654100470000|2022-06-01 16:21:10|8860.18|8740.18|8859.16|8739.16|8860.5|8740.5|8859.16|8739.16|10
1654100480000|2022-06-01 16:21:20|8859.51|8739.51|8857.54|8737.54|8859.89|8739.89|8857.51|8737.51|10
1654100490000|2022-06-01 16:21:30|8857.36|8737.36|8857.09|8737.09|8857.36|8737.36|8857.02|8737.02|9
1654100500000|2022-06-01 16:21:40|8857.06|8737.06|8851.11|8731.11|8857.06|8737.06|8849.8|8729.8|10
1654100510000|2022-06-01 16:21:50|8845.28|8725.28|8843.8|8723.8|8845.28|8725.28|8842.78|8722.78|10
1654100520000|2022-06-01 16:22:00|8844.16|8724.16|8844.62|8724.62|8844.73|8724.73|8844.01|8724.01|10
1654100530000|2022-06-01 16:22:10|8845.06|8725.06|8846.17|8726.17|8846.23|8726.23|8845.06|8725.06|10
1654100540000|2022-06-01 16:22:20|8846.06|8726.06|8843.65|8723.65|8846.06|8726.06|8843.61|8723.61|10
1654100550000|2022-06-01 16:22:30|8843.89|8723.89|8841.13|8721.13|8843.9|8723.9|8841.13|8721.13|10
1654100560000|2022-06-01 16:22:40|8840.31|8720.31|8839.94|8719.94|8840.93|8720.93|8839.94|8719.94|10
1654100570000|2022-06-01 16:22:50|8840.27|8720.27|8841.84|8721.84|8841.84|8721.84|8840.27|8720.27|10
1654100580000|2022-06-01 16:23:00|8842.06|8722.06|8840.34|8720.34|8842.06|8722.06|8839.8|8719.8|10
1654100590000|2022-06-01 16:23:10|8840.29|8720.29|8839.44|8719.44|8840.81|8720.81|8839.43|8719.43|10
1654100600000|2022-06-01 16:23:20|8839.76|8719.76|8841.2|8721.2|8841.2|8721.2|8839.21|8719.21|10
1654100610000|2022-06-01 16:23:30|8842.01|8722.01|8844.35|8724.35|8845.36|8725.36|8842.01|8722.01|10
1654100620000|2022-06-01 16:23:40|8843.94|8723.94|8841.13|8721.13|8843.94|8723.94|8840.23|8720.23|10
1654100630000|2022-06-01 16:23:50|8841.23|8721.23|8838.55|8718.55|8842.72|8722.72|8838.55|8718.55|10
1654100640000|2022-06-01 16:24:00|8837.7|8717.7|8831.72|8711.72|8837.7|8717.7|8831.71|8711.71|10
1654100650000|2022-06-01 16:24:10|8831.02|8711.02|8827.22|8707.22|8831.02|8711.02|8826.82|8706.82|10
1654100660000|2022-06-01 16:24:20|8825.94|8705.94|8822.19|8702.19|8825.94|8705.94|8822.14|8702.14|10
1654100670000|2022-06-01 16:24:30|8821.42|8701.42|8821.02|8701.02|8822.19|8702.19|8821.02|8701.02|10
1654100680000|2022-06-01 16:24:40|8820.68|8700.68|8819.28|8699.28|8820.87|8700.87|8818.74|8698.74|10
1654100690000|2022-06-01 16:24:50|8819.26|8699.26|8820.01|8700.01|8820.01|8700.01|8817.65|8697.65|10
1654100700000|2022-06-01 16:25:00|8820.97|8700.97|8827.57|8707.57|8827.57|8707.57|8820.97|8700.97|10
1654100710000|2022-06-01 16:25:10|8827.85|8707.85|8824.14|8704.14|8828.49|8708.49|8823.51|8703.51|10
1654100720000|2022-06-01 16:25:20|8823.38|8703.38|8820.8|8700.8|8823.57|8703.57|8820.35|8700.35|10
1654100730000|2022-06-01 16:25:30|8821.42|8701.42|8824.05|8704.05|8824.05|8704.05|8821.42|8701.42|9
1654100740000|2022-06-01 16:25:40|8824.56|8704.56|8825.13|8705.13|8825.91|8705.91|8824.56|8704.56|10
1654100750000|2022-06-01 16:25:50|8826.05|8706.05|8826.09|8706.09|8826.21|8706.21|8825.07|8705.07|10
1654100760000|2022-06-01 16:26:00|8825.59|8705.59|8822.64|8702.64|8826.19|8706.19|8822.64|8702.64|9
1654100770000|2022-06-01 16:26:10|8820.06|8700.06|8816.8|8696.8|8820.06|8700.06|8816.14|8696.14|10
1654100780000|2022-06-01 16:26:20|8813.94|8693.94|8810.72|8690.72|8813.94|8693.94|8810.72|8690.72|10
1654100790000|2022-06-01 16:26:30|8810.24|8690.24|8808.87|8688.87|8810.24|8690.24|8808.62|8688.62|9
1654100800000|2022-06-01 16:26:40|8809.2|8689.2|8808.81|8688.81|8809.77|8689.77|8808.44|8688.44|10
1654100810000|2022-06-01 16:26:50|8809.04|8689.04|8808.41|8688.41|8809.09|8689.09|8808.37|8688.37|10
1654100820000|2022-06-01 16:27:00|8808.92|8688.92|8808.69|8688.69|8809.89|8689.89|8808.69|8688.69|10
1654100830000|2022-06-01 16:27:10|8808.82|8688.82|8809.72|8689.72|8809.91|8689.91|8808.78|8688.78|10
1654100840000|2022-06-01 16:27:20|8809.89|8689.89|8811.47|8691.47|8811.47|8691.47|8809.79|8689.79|10
1654100850000|2022-06-01 16:27:30|8811.61|8691.61|8814.23|8694.23|8814.61|8694.61|8811.61|8691.61|10
1654100860000|2022-06-01 16:27:40|8814.9|8694.9|8817.93|8697.93|8818.29|8698.29|8814.9|8694.9|10
1654100870000|2022-06-01 16:27:50|8817.62|8697.62|8821.2|8701.2|8821.26|8701.26|8817.62|8697.62|10
1654100880000|2022-06-01 16:28:00|8822.08|8702.08|8826.21|8706.21|8826.69|8706.69|8821.62|8701.62|10
1654100890000|2022-06-01 16:28:10|8826.93|8706.93|8832.07|8712.07|8832.07|8712.07|8826.93|8706.93|10
1654100900000|2022-06-01 16:28:20|8834.41|8714.41|8837.41|8717.41|8838.82|8718.82|8834.41|8714.41|10
1654100910000|2022-06-01 16:28:30|8837.21|8717.21|8838.34|8718.34|8838.34|8718.34|8836.04|8716.04|10
1654100920000|2022-06-01 16:28:40|8838.29|8718.29|8839.19|8719.19|8839.36|8719.36|8838.29|8718.29|10
1654100930000|2022-06-01 16:28:50|8839.27|8719.27|8837.33|8717.33|8839.36|8719.36|8837.33|8717.33|10
1654100940000|2022-06-01 16:29:00|8836.9|8716.9|8836.76|8716.76|8838.63|8718.63|8836.76|8716.76|10
1654100950000|2022-06-01 16:29:10|8836.49|8716.49|8834.91|8714.91|8836.59|8716.59|8834.91|8714.91|10
1654100960000|2022-06-01 16:29:20|8832.78|8712.78|8831.4|8711.4|8833.44|8713.44|8831.37|8711.37|10
1654100970000|2022-06-01 16:29:30|8832.51|8712.51|8827.1|8707.1|8832.51|8712.51|8826.17|8706.17|10
1654100980000|2022-06-01 16:29:40|8825.83|8705.83|8821.78|8701.78|8826.68|8706.68|8821.78|8701.78|10
1654100990000|2022-06-01 16:29:50|8821.33|8701.33|8816.16|8696.16|8821.33|8701.33|8816.16|8696.16|10
1654101000000|2022-06-01 16:30:00|8814.16|8694.16|8814.38|8694.38|8814.38|8694.38|8812.73|8692.73|10
1654101010000|2022-06-01 16:30:10|8813.63|8693.63|8812.68|8692.68|8814.67|8694.67|8812.66|8692.66|10
1654101020000|2022-06-01 16:30:20|8812.56|8692.56|8810.61|8690.61|8812.56|8692.56|8810.17|8690.17|9
1654101030000|2022-06-01 16:30:30|8810.14|8690.14|8812.1|8692.1|8813.03|8693.03|8810.14|8690.14|10
1654101040000|2022-06-01 16:30:40|8814.23|8694.23|8817.92|8697.92|8817.92|8697.92|8813.58|8693.58|10
1654101050000|2022-06-01 16:30:50|8819.39|8699.39|8823.63|8703.63|8824.05|8704.05|8819.39|8699.39|10
1654101060000|2022-06-01 16:31:00|8823.68|8703.68|8825.39|8705.39|8825.39|8705.39|8823.52|8703.52|10
1654101070000|2022-06-01 16:31:10|8825.58|8705.58|8826.23|8706.23|8826.72|8706.72|8825.58|8705.58|10
1654101080000|2022-06-01 16:31:20|8826.39|8706.39|8833.04|8713.04|8833.04|8713.04|8826.39|8706.39|10
1654101090000|2022-06-01 16:31:30|8836.35|8716.35|8839.15|8719.15|8839.21|8719.21|8836.35|8716.35|10
1654101100000|2022-06-01 16:31:40|8839.46|8719.46|8838.68|8718.68|8840.04|8720.04|8838.68|8718.68|10
1654101110000|2022-06-01 16:31:50|8838.12|8718.12|8834.53|8714.53|8838.12|8718.12|8834.53|8714.53|10
1654101120000|2022-06-01 16:32:00|8833.5|8713.5|8830.63|8710.63|8833.5|8713.5|8830.63|8710.63|10
1654101130000|2022-06-01 16:32:10|8830.75|8710.75|8829.92|8709.92|8831.42|8711.42|8829.92|8709.92|10
1654101140000|2022-06-01 16:32:20|8829.98|8709.98|8829.15|8709.15|8830|8710|8828.37|8708.37|10
1654101150000|2022-06-01 16:32:30|8829.3|8709.3|8824.25|8704.25|8829.3|8709.3|8824.25|8704.25|9
1654101160000|2022-06-01 16:32:40|8824.08|8704.08|8820.9|8700.9|8824.08|8704.08|8820.9|8700.9|10
1654101170000|2022-06-01 16:32:50|8820.37|8700.37|8819.71|8699.71|8820.37|8700.37|8819.44|8699.44|8
1654101180000|2022-06-01 16:33:00|8819.93|8699.93|8820.99|8700.99|8821.25|8701.25|8819.89|8699.89|10
1654101190000|2022-06-01 16:33:10|8821.24|8701.24|8822.29|8702.29|8822.45|8702.45|8821.24|8701.24|10
1654101200000|2022-06-01 16:33:20|8822.43|8702.43|8821.41|8701.41|8822.43|8702.43|8820.58|8700.58|10
1654101210000|2022-06-01 16:33:30|8821.02|8701.02|8819.54|8699.54|8821.15|8701.15|8819.54|8699.54|10
1654101220000|2022-06-01 16:33:40|8819.47|8699.47|8819.07|8699.07|8819.53|8699.53|8819|8699|10
1654101230000|2022-06-01 16:33:50|8818.84|8698.84|8816.48|8696.48|8818.84|8698.84|8816.28|8696.28|10
1654101240000|2022-06-01 16:34:00|8816.07|8696.07|8813.9|8693.9|8816.07|8696.07|8813.9|8693.9|10
1654101250000|2022-06-01 16:34:10|8814.26|8694.26|8811.36|8691.36|8814.26|8694.26|8811.36|8691.36|9
1654101260000|2022-06-01 16:34:20|8811.69|8691.69|8810.76|8690.76|8811.8|8691.8|8810.21|8690.21|10
1654101270000|2022-06-01 16:34:30|8810.95|8690.95|8813.16|8693.16|8813.16|8693.16|8810.95|8690.95|10
1654101280000|2022-06-01 16:34:40|8812.86|8692.86|8814|8694|8814|8694|8812.86|8692.86|10
1654101290000|2022-06-01 16:34:50|8814.98|8694.98|8814.78|8694.78|8815.6|8695.6|8814.57|8694.57|10
1654101300000|2022-06-01 16:35:00|8815.99|8695.99|8817.08|8697.08|8817.29|8697.29|8815.99|8695.99|10
1654101310000|2022-06-01 16:35:10|8817.56|8697.56|8818.91|8698.91|8818.98|8698.98|8817.56|8697.56|10
1654101320000|2022-06-01 16:35:20|8818.92|8698.92|8818.71|8698.71|8818.92|8698.92|8818.25|8698.25|10
1654101330000|2022-06-01 16:35:30|8819.11|8699.11|8820.29|8700.29|8820.29|8700.29|8818.94|8698.94|10
1654101340000|2022-06-01 16:35:40|8820.46|8700.46|8821.85|8701.85|8821.93|8701.93|8820.4|8700.4|10
1654101350000|2022-06-01 16:35:50|8822.02|8702.02|8822.95|8702.95|8822.95|8702.95|8821.25|8701.25|9
1654101360000|2022-06-01 16:36:00|8823.45|8703.45|8826.04|8706.04|8826.04|8706.04|8823.45|8703.45|10
1654101370000|2022-06-01 16:36:10|8826.05|8706.05|8827.15|8707.15|8827.15|8707.15|8826.05|8706.05|10
1654101380000|2022-06-01 16:36:20|8827.39|8707.39|8829.99|8709.99|8829.99|8709.99|8827.39|8707.39|10
1654101390000|2022-06-01 16:36:30|8830.35|8710.35|8828.97|8708.97|8830.36|8710.36|8828.97|8708.97|10
1654101400000|2022-06-01 16:36:40|8829.53|8709.53|8828.91|8708.91|8829.7|8709.7|8828.6|8708.6|10
1654101410000|2022-06-01 16:36:50|8829.35|8709.35|8828.76|8708.76|8829.35|8709.35|8828.2|8708.2|10
1654101420000|2022-06-01 16:37:00|8828.72|8708.72|8828.54|8708.54|8829.02|8709.02|8828.18|8708.18|10
1654101430000|2022-06-01 16:37:10|8829.05|8709.05|8830.18|8710.18|8830.18|8710.18|8828.75|8708.75|10
1654101440000|2022-06-01 16:37:20|8830.01|8710.01|8829.69|8709.69|8830.56|8710.56|8829.69|8709.69|9
1654101450000|2022-06-01 16:37:30|8829.87|8709.87|8830.49|8710.49|8830.68|8710.68|8829.58|8709.58|10
1654101460000|2022-06-01 16:37:40|8830.59|8710.59|8829.99|8709.99|8830.83|8710.83|8829.88|8709.88|10
1654101470000|2022-06-01 16:37:50|8830.07|8710.07|8828.99|8708.99|8830.42|8710.42|8828.99|8708.99|10
1654101480000|2022-06-01 16:38:00|8828.52|8708.52|8827.9|8707.9|8828.62|8708.62|8827.46|8707.46|10
1654101490000|2022-06-01 16:38:10|8826.88|8706.88|8827.39|8707.39|8827.4|8707.4|8826.79|8706.79|10
1654101500000|2022-06-01 16:38:20|8825.48|8705.48|8825.28|8705.28|8826.41|8706.41|8825.28|8705.28|9
1654101510000|2022-06-01 16:38:30|8823.2|8703.2|8824.49|8704.49|8824.57|8704.57|8822.57|8702.57|10
1654101520000|2022-06-01 16:38:40|8824.29|8704.29|8822.49|8702.49|8825.21|8705.21|8822.49|8702.49|10
1654101530000|2022-06-01 16:38:50|8822.74|8702.74|8820.96|8700.96|8822.97|8702.97|8820.29|8700.29|10
1654101540000|2022-06-01 16:39:00|8821.64|8701.64|8833.47|8713.47|8833.47|8713.47|8821.64|8701.64|10
1654101550000|2022-06-01 16:39:10|8832.61|8712.61|8832.49|8712.49|8833.41|8713.41|8831.01|8711.01|10
1654101560000|2022-06-01 16:39:20|8830.45|8710.45|8832.93|8712.93|8833.93|8713.93|8830.45|8710.45|10
1654101570000|2022-06-01 16:39:30|8831.98|8711.98|8831.95|8711.95|8832.62|8712.62|8830.77|8710.77|10
1654101580000|2022-06-01 16:39:40|8831.52|8711.52|8836.93|8716.93|8836.97|8716.97|8831.52|8711.52|10
1654101590000|2022-06-01 16:39:50|8837.27|8717.27|8840.9|8720.9|8840.9|8720.9|8837.27|8717.27|10
1654101600000|2022-06-01 16:40:00|8841.51|8721.51|8843.24|8723.24|8843.44|8723.44|8841.51|8721.51|10
1654101610000|2022-06-01 16:40:10|8843.28|8723.28|8846.69|8726.69|8849.62|8729.62|8843.28|8723.28|10
1654101620000|2022-06-01 16:40:20|8845.83|8725.83|8847.81|8727.81|8848.75|8728.75|8845.83|8725.83|10
1654101630000|2022-06-01 16:40:30|8848.04|8728.04|8846.79|8726.79|8848.04|8728.04|8846.28|8726.28|10
1654101640000|2022-06-01 16:40:40|8847.3|8727.3|8847.24|8727.24|8847.7|8727.7|8847.21|8727.21|10
1654101650000|2022-06-01 16:40:50|8847.08|8727.08|8847.24|8727.24|8847.24|8727.24|8846.78|8726.78|9
1654101660000|2022-06-01 16:41:00|8846.89|8726.89|8846.94|8726.94|8847.39|8727.39|8846.61|8726.61|10
1654101670000|2022-06-01 16:41:10|8846.67|8726.67|8845.38|8725.38|8846.67|8726.67|8845.38|8725.38|10
1654101680000|2022-06-01 16:41:20|8845.86|8725.86|8847.11|8727.11|8847.11|8727.11|8845.67|8725.67|10
1654101690000|2022-06-01 16:41:30|8846.93|8726.93|8847.41|8727.41|8847.41|8727.41|8846.69|8726.69|10
1654101700000|2022-06-01 16:41:40|8847.17|8727.17|8846.56|8726.56|8847.17|8727.17|8846.55|8726.55|10
1654101710000|2022-06-01 16:41:50|8846.48|8726.48|8845.94|8725.94|8846.48|8726.48|8845.07|8725.07|10
1654101720000|2022-06-01 16:42:00|8845.85|8725.85|8845.9|8725.9|8845.92|8725.92|8844.9|8724.9|10
1654101730000|2022-06-01 16:42:10|8846.39|8726.39|8846.58|8726.58|8846.66|8726.66|8845.34|8725.34|10
1654101740000|2022-06-01 16:42:20|8846.43|8726.43|8846.12|8726.12|8846.57|8726.57|8846.12|8726.12|10
1654101750000|2022-06-01 16:42:30|8846.1|8726.1|8846.06|8726.06|8846.57|8726.57|8846.06|8726.06|10
1654101760000|2022-06-01 16:42:40|8846.32|8726.32|8845.86|8725.86|8846.32|8726.32|8845.65|8725.65|10
1654101770000|2022-06-01 16:42:50|8845.63|8725.63|8846.1|8726.1|8846.1|8726.1|8845.63|8725.63|9
1654101780000|2022-06-01 16:43:00|8846.57|8726.57|8845.7|8725.7|8846.71|8726.71|8845.56|8725.56|10
1654101790000|2022-06-01 16:43:10|8845.62|8725.62|8845.17|8725.17|8845.73|8725.73|8845.08|8725.08|10
1654101800000|2022-06-01 16:43:20|8845.29|8725.29|8844.83|8724.83|8845.29|8725.29|8844.83|8724.83|10
1654101810000|2022-06-01 16:43:30|8844.78|8724.78|8844.82|8724.82|8844.92|8724.92|8844.73|8724.73|10
1654101820000|2022-06-01 16:43:40|8844.87|8724.87|8844.71|8724.71|8844.96|8724.96|8844.48|8724.48|10
1654101830000|2022-06-01 16:43:50|8844.7|8724.7|8845.22|8725.22|8845.31|8725.31|8844.64|8724.64|9
1654101840000|2022-06-01 16:44:00|8845.15|8725.15|8844.24|8724.24|8845.15|8725.15|8844.24|8724.24|10
1654101850000|2022-06-01 16:44:10|8843.53|8723.53|8840.94|8720.94|8844.01|8724.01|8840.94|8720.94|10
1654101860000|2022-06-01 16:44:20|8840.69|8720.69|8840.19|8720.19|8840.69|8720.69|8839.71|8719.71|9
1654101870000|2022-06-01 16:44:30|8840.14|8720.14|8839.07|8719.07|8840.2|8720.2|8839.07|8719.07|10
1654101880000|2022-06-01 16:44:40|8839.02|8719.02|8839.89|8719.89|8839.89|8719.89|8839.02|8719.02|10
1654101890000|2022-06-01 16:44:50|8839.91|8719.91|8839.57|8719.57|8840.19|8720.19|8839.57|8719.57|10
1654101900000|2022-06-01 16:45:00|8839.6|8719.6|8839.68|8719.68|8839.75|8719.75|8839.57|8719.57|8
1654101910000|2022-06-01 16:45:10|8839.88|8719.88|8840.23|8720.23|8840.23|8720.23|8838.71|8718.71|10
1654101920000|2022-06-01 16:45:20|8840.4|8720.4|8841.78|8721.78|8841.78|8721.78|8840.4|8720.4|10
1654101930000|2022-06-01 16:45:30|8841.71|8721.71|8843.09|8723.09|8843.09|8723.09|8841.71|8721.71|10
1654101940000|2022-06-01 16:45:40|8842.85|8722.85|8842.63|8722.63|8843.21|8723.21|8842.63|8722.63|10
1654101950000|2022-06-01 16:45:50|8842.5|8722.5|8842.83|8722.83|8842.83|8722.83|8842.43|8722.43|8
1654101960000|2022-06-01 16:46:00|8842.65|8722.65|8845.17|8725.17|8845.17|8725.17|8842.65|8722.65|10
1654101970000|2022-06-01 16:46:10|8844.88|8724.88|8844.92|8724.92|8844.92|8724.92|8844.67|8724.67|10
1654101980000|2022-06-01 16:46:20|8844.89|8724.89|8845.09|8725.09|8845.14|8725.14|8844.78|8724.78|9
1654101990000|2022-06-01 16:46:30|8845.23|8725.23|8845.61|8725.61|8846.26|8726.26|8845.23|8725.23|10
1654102000000|2022-06-01 16:46:40|8845.52|8725.52|8845.04|8725.04|8845.52|8725.52|8844.89|8724.89|10
1654102010000|2022-06-01 16:46:50|8844.78|8724.78|8844.81|8724.81|8845.31|8725.31|8844.73|8724.73|7
1654102020000|2022-06-01 16:47:00|8844.8|8724.8|8844.02|8724.02|8844.8|8724.8|8844.02|8724.02|9
1654102030000|2022-06-01 16:47:10|8844.04|8724.04|8840.24|8720.24|8844.04|8724.04|8840.24|8720.24|10
1654102040000|2022-06-01 16:47:20|8839.7|8719.7|8837.89|8717.89|8839.7|8719.7|8837.89|8717.89|9
1654102050000|2022-06-01 16:47:30|8837.93|8717.93|8837.73|8717.73|8838.57|8718.57|8837.73|8717.73|10
1654102060000|2022-06-01 16:47:40|8837.8|8717.8|8837.21|8717.21|8837.83|8717.83|8837.21|8717.21|9
1654102070000|2022-06-01 16:47:50|8837.09|8717.09|8837.09|8717.09|8837.2|8717.2|8836.9|8716.9|9
1654102080000|2022-06-01 16:48:00|8837.1|8717.1|8834.11|8714.11|8837.4|8717.4|8834.11|8714.11|10
1654102090000|2022-06-01 16:48:10|8833.95|8713.95|8833.51|8713.51|8834.51|8714.51|8833.02|8713.02|9
1654102100000|2022-06-01 16:48:20|8832.9|8712.9|8828.65|8708.65|8832.9|8712.9|8828.65|8708.65|10
1654102110000|2022-06-01 16:48:30|8828.8|8708.8|8826.93|8706.93|8828.8|8708.8|8826.93|8706.93|10
1654102120000|2022-06-01 16:48:40|8827.36|8707.36|8825.7|8705.7|8827.36|8707.36|8825.7|8705.7|10
1654102130000|2022-06-01 16:48:50|8826.36|8706.36|8824.32|8704.32|8827.36|8707.36|8824.32|8704.32|10
1654102140000|2022-06-01 16:49:00|8824.42|8704.42|8820.4|8700.4|8824.42|8704.42|8820.4|8700.4|10
1654102150000|2022-06-01 16:49:10|8819.76|8699.76|8820.92|8700.92|8820.92|8700.92|8819|8699|10
1654102160000|2022-06-01 16:49:20|8820.1|8700.1|8822.61|8702.61|8822.62|8702.62|8820.1|8700.1|10
1654102170000|2022-06-01 16:49:30|8822.52|8702.52|8821.42|8701.42|8822.68|8702.68|8821.42|8701.42|10
1654102180000|2022-06-01 16:49:40|8821.58|8701.58|8819.75|8699.75|8821.58|8701.58|8819.75|8699.75|10
1654102190000|2022-06-01 16:49:50|8819.62|8699.62|8820.08|8700.08|8820.39|8700.39|8819.17|8699.17|10
1654102200000|2022-06-01 16:50:00|8820.07|8700.07|8821.01|8701.01|8821.01|8701.01|8820.01|8700.01|10
1654102210000|2022-06-01 16:50:10|8821.22|8701.22|8821.89|8701.89|8821.97|8701.97|8821.22|8701.22|8
1654102220000|2022-06-01 16:50:20|8821.87|8701.87|8822.08|8702.08|8822.16|8702.16|8821.85|8701.85|9
1654102230000|2022-06-01 16:50:30|8821.94|8701.94|8822.12|8702.12|8822.52|8702.52|8821.82|8701.82|10
1654102240000|2022-06-01 16:50:40|8822.01|8702.01|8821.02|8701.02|8822.01|8702.01|8820.89|8700.89|9
1654102250000|2022-06-01 16:50:50|8821.44|8701.44|8822.42|8702.42|8822.42|8702.42|8821.36|8701.36|10
1654102260000|2022-06-01 16:51:00|8822.59|8702.59|8823.55|8703.55|8823.55|8703.55|8822.13|8702.13|9
1654102270000|2022-06-01 16:51:10|8824.02|8704.02|8826.05|8706.05|8826.05|8706.05|8824.02|8704.02|10
1654102280000|2022-06-01 16:51:20|8825.93|8705.93|8826.48|8706.48|8826.8|8706.8|8825.92|8705.92|10
1654102290000|2022-06-01 16:51:30|8826.57|8706.57|8823.89|8703.89|8826.57|8706.57|8823.89|8703.89|10
1654102300000|2022-06-01 16:51:40|8823.83|8703.83|8822.7|8702.7|8823.83|8703.83|8822.63|8702.63|9
1654102310000|2022-06-01 16:51:50|8822.58|8702.58|8822.63|8702.63|8823.01|8703.01|8822.45|8702.45|10
1654102320000|2022-06-01 16:52:00|8822.5|8702.5|8823.22|8703.22|8823.22|8703.22|8822.1|8702.1|10
1654102330000|2022-06-01 16:52:10|8823.04|8703.04|8824.63|8704.63|8824.74|8704.74|8823.04|8703.04|10
1654102340000|2022-06-01 16:52:20|8824.34|8704.34|8824.47|8704.47|8824.75|8704.75|8824.34|8704.34|8
1654102350000|2022-06-01 16:52:30|8824.61|8704.61|8825.07|8705.07|8825.07|8705.07|8824.61|8704.61|10
1654102360000|2022-06-01 16:52:40|8825.3|8705.3|8826.18|8706.18|8826.36|8706.36|8825.3|8705.3|10
1654102370000|2022-06-01 16:52:50|8826.34|8706.34|8827.61|8707.61|8827.71|8707.71|8826.34|8706.34|9
1654102380000|2022-06-01 16:53:00|8827.45|8707.45|8828.82|8708.82|8828.82|8708.82|8827.45|8707.45|10
1654102390000|2022-06-01 16:53:10|8828.93|8708.93|8828.11|8708.11|8828.93|8708.93|8828.11|8708.11|10
1654102400000|2022-06-01 16:53:20|8828.22|8708.22|8831.1|8711.1|8831.1|8711.1|8827.98|8707.98|10
1654102410000|2022-06-01 16:53:30|8831.3|8711.3|8833.46|8713.46|8833.46|8713.46|8831.19|8711.19|10
1654102420000|2022-06-01 16:53:40|8833.32|8713.32|8835.19|8715.19|8835.29|8715.29|8833.32|8713.32|10
1654102430000|2022-06-01 16:53:50|8835.09|8715.09|8835|8715|8835.15|8715.15|8834.83|8714.83|10
1654102440000|2022-06-01 16:54:00|8835.08|8715.08|8835.83|8715.83|8835.83|8715.83|8834.55|8714.55|10
1654102450000|2022-06-01 16:54:10|8835.38|8715.38|8833.91|8713.91|8835.38|8715.38|8833.05|8713.05|10
1654102460000|2022-06-01 16:54:20|8833.78|8713.78|8834.98|8714.98|8834.98|8714.98|8833.67|8713.67|10
1654102470000|2022-06-01 16:54:30|8835.08|8715.08|8834.83|8714.83|8835.44|8715.44|8834.39|8714.39|9
1654102480000|2022-06-01 16:54:40|8834.19|8714.19|8834.66|8714.66|8834.66|8714.66|8833.63|8713.63|10
1654102490000|2022-06-01 16:54:50|8835.19|8715.19|8837.12|8717.12|8837.12|8717.12|8835.19|8715.19|10
1654102500000|2022-06-01 16:55:00|8836.76|8716.76|8838.65|8718.65|8839.34|8719.34|8836.76|8716.76|10
1654102510000|2022-06-01 16:55:10|8838.44|8718.44|8839.58|8719.58|8839.58|8719.58|8838.44|8718.44|10
1654102520000|2022-06-01 16:55:20|8839.62|8719.62|8839.47|8719.47|8840.16|8720.16|8839.47|8719.47|9
1654102530000|2022-06-01 16:55:30|8839.31|8719.31|8837.89|8717.89|8839.31|8719.31|8837.88|8717.88|10
1654102540000|2022-06-01 16:55:40|8837.86|8717.86|8837.12|8717.12|8837.86|8717.86|8837.12|8717.12|10
1654102550000|2022-06-01 16:55:50|8837.17|8717.17|8837.33|8717.33|8837.34|8717.34|8837.17|8717.17|8
1654102560000|2022-06-01 16:56:00|8837.39|8717.39|8838.13|8718.13|8838.34|8718.34|8837.39|8717.39|10
1654102570000|2022-06-01 16:56:10|8838.22|8718.22|8837.29|8717.29|8838.32|8718.32|8837.29|8717.29|10
1654102580000|2022-06-01 16:56:20|8836.75|8716.75|8834.86|8714.86|8836.75|8716.75|8834.86|8714.86|10
1654102590000|2022-06-01 16:56:30|8834.81|8714.81|8836.24|8716.24|8836.24|8716.24|8834.63|8714.63|10
1654102600000|2022-06-01 16:56:40|8836.51|8716.51|8835.83|8715.83|8836.51|8716.51|8835.74|8715.74|9
1654102610000|2022-06-01 16:56:50|8835.65|8715.65|8836.78|8716.78|8836.85|8716.85|8835.63|8715.63|8
1654102620000|2022-06-01 16:57:00|8836.75|8716.75|8836.94|8716.94|8837.55|8717.55|8836.75|8716.75|10
1654102630000|2022-06-01 16:57:10|8837.37|8717.37|8836.6|8716.6|8837.49|8717.49|8836.52|8716.52|10
1654102640000|2022-06-01 16:57:20|8836.58|8716.58|8837.3|8717.3|8837.31|8717.31|8836.58|8716.58|10
1654102650000|2022-06-01 16:57:30|8837.32|8717.32|8837.37|8717.37|8837.42|8717.42|8837.1|8717.1|9
1654102660000|2022-06-01 16:57:40|8837.45|8717.45|8838.21|8718.21|8838.39|8718.39|8837.45|8717.45|10
1654102670000|2022-06-01 16:57:50|8838.11|8718.11|8835.33|8715.33|8838.66|8718.66|8835.1|8715.1|10
1654102680000|2022-06-01 16:58:00|8835.21|8715.21|8834.76|8714.76|8835.49|8715.49|8834.55|8714.55|9
1654102690000|2022-06-01 16:58:10|8834.47|8714.47|8834.51|8714.51|8835.1|8715.1|8834.07|8714.07|9
1654102700000|2022-06-01 16:58:20|8834.07|8714.07|8835.3|8715.3|8835.31|8715.31|8834.02|8714.02|9
1654102710000|2022-06-01 16:58:30|8834.67|8714.67|8834.2|8714.2|8834.67|8714.67|8834.2|8714.2|10
1654102720000|2022-06-01 16:58:40|8834.01|8714.01|8834.56|8714.56|8834.58|8714.58|8832.88|8712.88|10
1654102730000|2022-06-01 16:58:50|8834.75|8714.75|8834.97|8714.97|8835.26|8715.26|8834.69|8714.69|10
1654102740000|2022-06-01 16:59:00|8835.02|8715.02|8832.28|8712.28|8835.02|8715.02|8832.28|8712.28|10
1654102750000|2022-06-01 16:59:10|8832.57|8712.57|8831.67|8711.67|8832.57|8712.57|8831.67|8711.67|8
1654102760000|2022-06-01 16:59:20|8831.3|8711.3|8830.74|8710.74|8831.3|8711.3|8830.74|8710.74|10
1654102770000|2022-06-01 16:59:30|8830.66|8710.66|8830.69|8710.69|8830.69|8710.69|8830.07|8710.07|10
1654102780000|2022-06-01 16:59:40|8831.04|8711.04|8830.89|8710.89|8831.4|8711.4|8830.89|8710.89|10
1654102790000|2022-06-01 16:59:50|8831.09|8711.09|8831.86|8711.86|8831.9|8711.9|8831.09|8711.09|10
1654102800000|2022-06-01 17:00:00|8831.87|8711.87|8829.73|8709.73|8831.87|8711.87|8829.73|8709.73|10
1654102810000|2022-06-01 17:00:10|8829.51|8709.51|8828.69|8708.69|8829.51|8709.51|8828.69|8708.69|9
1654102820000|2022-06-01 17:00:20|8828.81|8708.81|8826.21|8706.21|8828.81|8708.81|8826.21|8706.21|10
1654102830000|2022-06-01 17:00:30|8825.97|8705.97|8824.6|8704.6|8825.97|8705.97|8824.32|8704.32|10
1654102840000|2022-06-01 17:00:40|8824.45|8704.45|8825.4|8705.4|8825.4|8705.4|8823.95|8703.95|9
1654102850000|2022-06-01 17:00:50|8825.67|8705.67|8827.74|8707.74|8827.74|8707.74|8825.67|8705.67|10
1654102860000|2022-06-01 17:01:00|8827.78|8707.78|8832.45|8712.45|8832.45|8712.45|8827.78|8707.78|10
1654102870000|2022-06-01 17:01:10|8833.01|8713.01|8833.98|8713.98|8834.07|8714.07|8833.01|8713.01|10
1654102880000|2022-06-01 17:01:20|8833.78|8713.78|8831.45|8711.45|8833.78|8713.78|8831.45|8711.45|8
1654102890000|2022-06-01 17:01:30|8831.55|8711.55|8829.55|8709.55|8831.55|8711.55|8829.55|8709.55|10
1654102900000|2022-06-01 17:01:40|8830.07|8710.07|8827.89|8707.89|8830.07|8710.07|8827.74|8707.74|10
1654102910000|2022-06-01 17:01:50|8827.84|8707.84|8825.18|8705.18|8827.84|8707.84|8825.18|8705.18|8
1654102920000|2022-06-01 17:02:00|8825.75|8705.75|8823.88|8703.88|8825.75|8705.75|8823.6|8703.6|10
1654102930000|2022-06-01 17:02:10|8823.52|8703.52|8823.29|8703.29|8824.52|8704.52|8823.29|8703.29|10
1654102940000|2022-06-01 17:02:20|8823.33|8703.33|8820.96|8700.96|8823.33|8703.33|8820.96|8700.96|10
1654102950000|2022-06-01 17:02:30|8821.21|8701.21|8821.02|8701.02|8821.55|8701.55|8821.02|8701.02|10
1654102960000|2022-06-01 17:02:40|8821.11|8701.11|8819.84|8699.84|8821.51|8701.51|8819.84|8699.84|10
1654102970000|2022-06-01 17:02:50|8819.55|8699.55|8815.05|8695.05|8819.55|8699.55|8815.05|8695.05|10
1654102980000|2022-06-01 17:03:00|8814.69|8694.69|8813.42|8693.42|8814.84|8694.84|8813.42|8693.42|10
1654102990000|2022-06-01 17:03:10|8812.6|8692.6|8807.7|8687.7|8812.6|8692.6|8807.7|8687.7|10
1654103000000|2022-06-01 17:03:20|8807.54|8687.54|8804.28|8684.28|8807.54|8687.54|8804.1|8684.1|10
1654103010000|2022-06-01 17:03:30|8805.17|8685.17|8799.58|8679.58|8805.17|8685.17|8799.58|8679.58|10
1654103020000|2022-06-01 17:03:40|8799.49|8679.49|8797.37|8677.37|8799.67|8679.67|8797.29|8677.29|10
1654103030000|2022-06-01 17:03:50|8797.29|8677.29|8795.81|8675.81|8797.29|8677.29|8795.39|8675.39|9
1654103040000|2022-06-01 17:04:00|8795.48|8675.48|8797.66|8677.66|8797.66|8677.66|8794.96|8674.96|10
1654103050000|2022-06-01 17:04:10|8798.22|8678.22|8797.57|8677.57|8798.22|8678.22|8796.56|8676.56|10
1654103060000|2022-06-01 17:04:20|8797.24|8677.24|8795.27|8675.27|8797.5|8677.5|8795.24|8675.24|8
1654103070000|2022-06-01 17:04:30|8795.57|8675.57|8793.54|8673.54|8795.57|8675.57|8792.99|8672.99|10
1654103080000|2022-06-01 17:04:40|8793.52|8673.52|8791.91|8671.91|8793.52|8673.52|8791.77|8671.77|9
1654103090000|2022-06-01 17:04:50|8791.79|8671.79|8790.02|8670.02|8792.05|8672.05|8789.86|8669.86|9
1654103100000|2022-06-01 17:05:00|8789.63|8669.63|8788.91|8668.91|8790|8670|8788.68|8668.68|10
1654103110000|2022-06-01 17:05:10|8788.71|8668.71|8787.78|8667.78|8789.04|8669.04|8787.78|8667.78|10
1654103120000|2022-06-01 17:05:20|8787.55|8667.55|8786.16|8666.16|8787.77|8667.77|8785.56|8665.56|10
1654103130000|2022-06-01 17:05:30|8785.7|8665.7|8786.35|8666.35|8786.52|8666.52|8785.25|8665.25|10
1654103140000|2022-06-01 17:05:40|8786.43|8666.43|8786.43|8666.43|8787.05|8667.05|8785.99|8665.99|10
1654103150000|2022-06-01 17:05:50|8786.35|8666.35|8785.16|8665.16|8786.35|8666.35|8785.16|8665.16|10
1654103160000|2022-06-01 17:06:00|8785.27|8665.27|8784.87|8664.87|8785.62|8665.62|8784.87|8664.87|10
1654103170000|2022-06-01 17:06:10|8785.09|8665.09|8785.68|8665.68|8786.06|8666.06|8785.09|8665.09|9
1654103180000|2022-06-01 17:06:20|8784.86|8664.86|8784.84|8664.84|8785.39|8665.39|8784.24|8664.24|10
1654103190000|2022-06-01 17:06:30|8785.13|8665.13|8782.73|8662.73|8785.2|8665.2|8782.73|8662.73|10
1654103200000|2022-06-01 17:06:40|8781.8|8661.8|8779.03|8659.03|8781.8|8661.8|8777.89|8657.89|10
1654103210000|2022-06-01 17:06:50|8778.84|8658.84|8776.89|8656.89|8779.26|8659.26|8776.49|8656.49|10
1654103220000|2022-06-01 17:07:00|8776.97|8656.97|8776.98|8656.98|8776.98|8656.98|8776.32|8656.32|9
1654103230000|2022-06-01 17:07:10|8777.08|8657.08|8776.35|8656.35|8777.39|8657.39|8776.26|8656.26|10
1654103240000|2022-06-01 17:07:20|8776.3|8656.3|8775.9|8655.9|8776.5|8656.5|8775.89|8655.89|10
1654103250000|2022-06-01 17:07:30|8776.24|8656.24|8772.94|8652.94|8776.24|8656.24|8771.92|8651.92|9
1654103260000|2022-06-01 17:07:40|8773.23|8653.23|8774.2|8654.2|8774.55|8654.55|8773.23|8653.23|10
1654103270000|2022-06-01 17:07:50|8774.54|8654.54|8774.56|8654.56|8774.77|8654.77|8774.03|8654.03|10
1654103280000|2022-06-01 17:08:00|8774.34|8654.34|8770.77|8650.77|8775.17|8655.17|8770.77|8650.77|10
1654103290000|2022-06-01 17:08:10|8770.17|8650.17|8764.72|8644.72|8770.17|8650.17|8764.72|8644.72|10
1654103300000|2022-06-01 17:08:20|8764.82|8644.82|8761.25|8641.25|8764.96|8644.96|8761.25|8641.25|10
1654103310000|2022-06-01 17:08:30|8759.53|8639.53|8749.57|8629.57|8759.53|8639.53|8748.44|8628.44|10
1654103320000|2022-06-01 17:08:40|8749.11|8629.11|8751.86|8631.86|8751.86|8631.86|8746.56|8626.56|10
1654103330000|2022-06-01 17:08:50|8752.76|8632.76|8752.74|8632.74|8754.16|8634.16|8752.1|8632.1|10
1654103340000|2022-06-01 17:09:00|8753.92|8633.92|8755.94|8635.94|8756.13|8636.13|8753.92|8633.92|9
1654103350000|2022-06-01 17:09:10|8755.11|8635.11|8756.7|8636.7|8757.51|8637.51|8754.94|8634.94|10
1654103360000|2022-06-01 17:09:20|8756.71|8636.71|8759.2|8639.2|8759.35|8639.35|8756.48|8636.48|10
1654103370000|2022-06-01 17:09:30|8759.48|8639.48|8767.05|8647.05|8767.05|8647.05|8759.48|8639.48|10
1654103380000|2022-06-01 17:09:40|8766.68|8646.68|8768.42|8648.42|8768.43|8648.43|8766.39|8646.39|10
1654103390000|2022-06-01 17:09:50|8767.53|8647.53|8772.63|8652.63|8772.63|8652.63|8767.53|8647.53|10
1654103400000|2022-06-01 17:10:00|8772.1|8652.1|8774.6|8654.6|8774.6|8654.6|8772.1|8652.1|9
1654103410000|2022-06-01 17:10:10|8774.3|8654.3|8774.07|8654.07|8775.13|8655.13|8774.07|8654.07|10
1654103420000|2022-06-01 17:10:20|8774.28|8654.28|8776.49|8656.49|8776.49|8656.49|8774.03|8654.03|10
1654103430000|2022-06-01 17:10:30|8777.24|8657.24|8777.48|8657.48|8778.31|8658.31|8777.1|8657.1|10
1654103440000|2022-06-01 17:10:40|8778.12|8658.12|8780.98|8660.98|8781.02|8661.02|8778.12|8658.12|9
1654103450000|2022-06-01 17:10:50|8781.46|8661.46|8785.1|8665.1|8785.1|8665.1|8781.46|8661.46|10
1654103460000|2022-06-01 17:11:00|8785.46|8665.46|8788.9|8668.9|8789.13|8669.13|8785.46|8665.46|10
1654103470000|2022-06-01 17:11:10|8789.18|8669.18|8789.86|8669.86|8789.9|8669.9|8788.94|8668.94|9
1654103480000|2022-06-01 17:11:20|8789.92|8669.92|8789.94|8669.94|8789.94|8669.94|8789.01|8669.01|10
1654103490000|2022-06-01 17:11:30|8789.51|8669.51|8790.19|8670.19|8790.55|8670.55|8789.36|8669.36|10
1654103500000|2022-06-01 17:11:40|8790.58|8670.58|8790.59|8670.59|8790.79|8670.79|8790.47|8670.47|9
1654103510000|2022-06-01 17:11:50|8790.5|8670.5|8789.67|8669.67|8790.5|8670.5|8788.51|8668.51|10
1654103520000|2022-06-01 17:12:00|8788.38|8668.38|8788.06|8668.06|8789.51|8669.51|8788.06|8668.06|9
1654103530000|2022-06-01 17:12:10|8787.86|8667.86|8786.31|8666.31|8787.86|8667.86|8786|8666|10
1654103540000|2022-06-01 17:12:20|8786.65|8666.65|8788.45|8668.45|8788.45|8668.45|8785.97|8665.97|10
1654103550000|2022-06-01 17:12:30|8788.2|8668.2|8784.47|8664.47|8788.46|8668.46|8784.47|8664.47|10
1654103560000|2022-06-01 17:12:40|8784.95|8664.95|8782.68|8662.68|8784.95|8664.95|8782.68|8662.68|10
1654103570000|2022-06-01 17:12:50|8782.57|8662.57|8782.88|8662.88|8783.32|8663.32|8782.57|8662.57|9
1654103580000|2022-06-01 17:13:00|8782.89|8662.89|8783.89|8663.89|8783.89|8663.89|8782.41|8662.41|10
1654103590000|2022-06-01 17:13:10|8783.88|8663.88|8784.83|8664.83|8784.83|8664.83|8783.87|8663.87|10
1654103600000|2022-06-01 17:13:20|8784.44|8664.44|8784.89|8664.89|8785.67|8665.67|8784.39|8664.39|9
1654103610000|2022-06-01 17:13:30|8785.72|8665.72|8787.22|8667.22|8787.22|8667.22|8784.73|8664.73|10
1654103620000|2022-06-01 17:13:40|8787.49|8667.49|8787.32|8667.32|8788.2|8668.2|8787.32|8667.32|10
1654103630000|2022-06-01 17:13:50|8787.94|8667.94|8787.71|8667.71|8787.98|8667.98|8787.32|8667.32|10
1654103640000|2022-06-01 17:14:00|8787.42|8667.42|8786.45|8666.45|8787.53|8667.53|8786.45|8666.45|10
1654103650000|2022-06-01 17:14:10|8788.07|8668.07|8787.5|8667.5|8788.07|8668.07|8787.29|8667.29|10
1654103660000|2022-06-01 17:14:20|8787.19|8667.19|8786.63|8666.63|8787.32|8667.32|8786.63|8666.63|9
1654103670000|2022-06-01 17:14:30|8786.36|8666.36|8786.51|8666.51|8786.82|8666.82|8786.36|8666.36|10
1654103680000|2022-06-01 17:14:40|8786.67|8666.67|8787.02|8667.02|8787.08|8667.08|8786.67|8666.67|10
1654103690000|2022-06-01 17:14:50|8787.04|8667.04|8786.57|8666.57|8787.04|8667.04|8786.57|8666.57|9
1654103700000|2022-06-01 17:15:00|8786.65|8666.65|8789.13|8669.13|8789.13|8669.13|8786.65|8666.65|10
1654103710000|2022-06-01 17:15:10|8788.96|8668.96|8787.08|8667.08|8788.96|8668.96|8787.08|8667.08|10
1654103720000|2022-06-01 17:15:20|8787.23|8667.23|8787.41|8667.41|8787.41|8667.41|8786.85|8666.85|10
1654103730000|2022-06-01 17:15:30|8787.62|8667.62|8790.05|8670.05|8790.05|8670.05|8787.45|8667.45|10
1654103740000|2022-06-01 17:15:40|8790.15|8670.15|8792.05|8672.05|8792.05|8672.05|8790.15|8670.15|9
1654103750000|2022-06-01 17:15:50|8791.93|8671.93|8794.31|8674.31|8794.31|8674.31|8791.93|8671.93|10
1654103760000|2022-06-01 17:16:00|8794.49|8674.49|8795.69|8675.69|8795.75|8675.75|8794.49|8674.49|10
1654103770000|2022-06-01 17:16:10|8795.7|8675.7|8794.35|8674.35|8795.91|8675.91|8794.35|8674.35|10
1654103780000|2022-06-01 17:16:20|8794.39|8674.39|8794.32|8674.32|8794.39|8674.39|8793.31|8673.31|8
1654103790000|2022-06-01 17:16:30|8794.53|8674.53|8796.05|8676.05|8796.05|8676.05|8794.53|8674.53|10
1654103800000|2022-06-01 17:16:40|8795.38|8675.38|8789.04|8669.04|8795.64|8675.64|8789.04|8669.04|9
1654103810000|2022-06-01 17:16:50|8789.57|8669.57|8789.15|8669.15|8789.98|8669.98|8789.15|8669.15|10
1654103820000|2022-06-01 17:17:00|8788.91|8668.91|8786.47|8666.47|8788.91|8668.91|8786.16|8666.16|10
1654103830000|2022-06-01 17:17:10|8786.13|8666.13|8783.83|8663.83|8786.13|8666.13|8783.83|8663.83|9
1654103840000|2022-06-01 17:17:20|8782.78|8662.78|8782.29|8662.29|8782.78|8662.78|8782.1|8662.1|9
1654103850000|2022-06-01 17:17:30|8782.31|8662.31|8781.98|8661.98|8782.62|8662.62|8781.98|8661.98|9
1654103860000|2022-06-01 17:17:40|8781.78|8661.78|8778.81|8658.81|8781.78|8661.78|8778.81|8658.81|9
1654103870000|2022-06-01 17:17:50|8778.85|8658.85|8775.75|8655.75|8778.85|8658.85|8775.75|8655.75|10
1654103880000|2022-06-01 17:18:00|8775.95|8655.95|8774.52|8654.52|8776.28|8656.28|8774.52|8654.52|10
1654103890000|2022-06-01 17:18:10|8774.46|8654.46|8773.11|8653.11|8774.46|8654.46|8773.11|8653.11|10
1654103900000|2022-06-01 17:18:20|8772.97|8652.97|8770.8|8650.8|8772.97|8652.97|8770.76|8650.76|10
1654103910000|2022-06-01 17:18:30|8770.3|8650.3|8763.84|8643.84|8770.3|8650.3|8763.84|8643.84|10
1654103920000|2022-06-01 17:18:40|8764.06|8644.06|8761.17|8641.17|8764.5|8644.5|8761.17|8641.17|10
1654103930000|2022-06-01 17:18:50|8761.06|8641.06|8758.31|8638.31|8761.06|8641.06|8758.2|8638.2|10
1654103940000|2022-06-01 17:19:00|8757.51|8637.51|8756.64|8636.64|8757.51|8637.51|8756.64|8636.64|10
1654103950000|2022-06-01 17:19:10|8756.48|8636.48|8757.38|8637.38|8757.43|8637.43|8756.37|8636.37|10
1654103960000|2022-06-01 17:19:20|8757.64|8637.64|8760.65|8640.65|8760.65|8640.65|8757.64|8637.64|10
1654103970000|2022-06-01 17:19:30|8760.41|8640.41|8761.05|8641.05|8761.2|8641.2|8760.41|8640.41|9
1654103980000|2022-06-01 17:19:40|8761.57|8641.57|8761.95|8641.95|8762.48|8642.48|8761.19|8641.19|10
1654103990000|2022-06-01 17:19:50|8761.65|8641.65|8761.09|8641.09|8761.65|8641.65|8760.87|8640.87|10
1654104000000|2022-06-01 17:20:00|8760.75|8640.75|8758.46|8638.46|8761.24|8641.24|8758.46|8638.46|10
1654104010000|2022-06-01 17:20:10|8758.37|8638.37|8756.93|8636.93|8758.37|8638.37|8756.93|8636.93|9
1654104020000|2022-06-01 17:20:20|8756.5|8636.5|8756.51|8636.51|8756.73|8636.73|8755.96|8635.96|9
1654104030000|2022-06-01 17:20:30|8756.74|8636.74|8754.76|8634.76|8756.74|8636.74|8754.76|8634.76|10
1654104040000|2022-06-01 17:20:40|8751.82|8631.82|8749.42|8629.42|8751.82|8631.82|8748.48|8628.48|10
1654104050000|2022-06-01 17:20:50|8749.69|8629.69|8746.4|8626.4|8749.69|8629.69|8746.4|8626.4|10
1654104060000|2022-06-01 17:21:00|8746.15|8626.15|8745.11|8625.11|8746.15|8626.15|8745.11|8625.11|10
1654104070000|2022-06-01 17:21:10|8743.94|8623.94|8738.23|8618.23|8743.94|8623.94|8738.23|8618.23|10
1654104080000|2022-06-01 17:21:20|8738.43|8618.43|8737.86|8617.86|8738.79|8618.79|8737.58|8617.58|10
1654104090000|2022-06-01 17:21:30|8737.72|8617.72|8737.44|8617.44|8737.94|8617.94|8736.92|8616.92|10
1654104100000|2022-06-01 17:21:40|8737.31|8617.31|8731.7|8611.7|8737.96|8617.96|8731.7|8611.7|10
1654104110000|2022-06-01 17:21:50|8730.63|8610.63|8727.82|8607.82|8731.1|8611.1|8726.65|8606.65|9
1654104120000|2022-06-01 17:22:00|8727.54|8607.54|8716.43|8596.43|8727.54|8607.54|8716.43|8596.43|10
1654104130000|2022-06-01 17:22:10|8715.79|8595.79|8711.98|8591.98|8715.87|8595.87|8711.98|8591.98|10
1654104140000|2022-06-01 17:22:20|8711.46|8591.46|8706.08|8586.08|8711.46|8591.46|8706.08|8586.08|10
1654104150000|2022-06-01 17:22:30|8705.76|8585.76|8700.35|8580.35|8705.76|8585.76|8700.17|8580.17|10
1654104160000|2022-06-01 17:22:40|8700.01|8580.01|8698.97|8578.97|8700.01|8580.01|8698.52|8578.52|9
1654104170000|2022-06-01 17:22:50|8699.26|8579.26|8692.64|8572.64|8699.79|8579.79|8692.64|8572.64|10
1654104180000|2022-06-01 17:23:00|8691.76|8571.76|8688.5|8568.5|8691.76|8571.76|8686.91|8566.91|10
1654104190000|2022-06-01 17:23:10|8689.83|8569.83|8692.71|8572.71|8692.71|8572.71|8689.83|8569.83|10
1654104200000|2022-06-01 17:23:20|8692.94|8572.94|8692.61|8572.61|8692.94|8572.94|8691.93|8571.93|10
1654104210000|2022-06-01 17:23:30|8693.17|8573.17|8692.45|8572.45|8693.66|8573.66|8692.45|8572.45|10
1654104220000|2022-06-01 17:23:40|8691.27|8571.27|8687.19|8567.19|8691.27|8571.27|8687.19|8567.19|10
1654104230000|2022-06-01 17:23:50|8686.93|8566.93|8683.4|8563.4|8686.93|8566.93|8683.4|8563.4|10
1654104240000|2022-06-01 17:24:00|8685.07|8565.07|8686.61|8566.61|8686.79|8566.79|8685.02|8565.02|9
1654104250000|2022-06-01 17:24:10|8688.31|8568.31|8688.27|8568.27|8688.96|8568.96|8687.9|8567.9|10
1654104260000|2022-06-01 17:24:20|8688.95|8568.95|8688.08|8568.08|8689.83|8569.83|8688.08|8568.08|10
1654104270000|2022-06-01 17:24:30|8687.95|8567.95|8690.03|8570.03|8690.13|8570.13|8687.95|8567.95|10
1654104280000|2022-06-01 17:24:40|8691.12|8571.12|8698.08|8578.08|8698.08|8578.08|8691.12|8571.12|10
1654104290000|2022-06-01 17:24:50|8698.59|8578.59|8700.02|8580.02|8700.32|8580.32|8698.59|8578.59|10
1654104300000|2022-06-01 17:25:00|8700.59|8580.59|8700.42|8580.42|8701.01|8581.01|8700.09|8580.09|10
1654104310000|2022-06-01 17:25:10|8700.49|8580.49|8700.68|8580.68|8701.44|8581.44|8700.2|8580.2|10
1654104320000|2022-06-01 17:25:20|8700.57|8580.57|8700.83|8580.83|8701.1|8581.1|8700.14|8580.14|10
1654104330000|2022-06-01 17:25:30|8700.88|8580.88|8702.84|8582.84|8702.84|8582.84|8700.88|8580.88|9
1654104340000|2022-06-01 17:25:40|8702.76|8582.76|8704.43|8584.43|8704.43|8584.43|8702.76|8582.76|10
1654104350000|2022-06-01 17:25:50|8704.5|8584.5|8707.13|8587.13|8707.25|8587.25|8704.5|8584.5|10
1654104360000|2022-06-01 17:26:00|8707.05|8587.05|8705.76|8585.76|8707.05|8587.05|8705.76|8585.76|10
1654104370000|2022-06-01 17:26:10|8706.46|8586.46|8706.26|8586.26|8707.21|8587.21|8706.26|8586.26|10
1654104380000|2022-06-01 17:26:20|8705.57|8585.57|8701.13|8581.13|8705.72|8585.72|8701.13|8581.13|10
1654104390000|2022-06-01 17:26:30|8700.61|8580.61|8699.87|8579.87|8700.61|8580.61|8699.43|8579.43|10
1654104400000|2022-06-01 17:26:40|8699.89|8579.89|8701.19|8581.19|8701.19|8581.19|8699.56|8579.56|10
1654104410000|2022-06-01 17:26:50|8701.43|8581.43|8702.85|8582.85|8703|8583|8701.43|8581.43|10
1654104420000|2022-06-01 17:27:00|8702.91|8582.91|8703.27|8583.27|8703.55|8583.55|8702.85|8582.85|9
1654104430000|2022-06-01 17:27:10|8703.21|8583.21|8704.65|8584.65|8704.65|8584.65|8703.07|8583.07|10
1654104440000|2022-06-01 17:27:20|8704.85|8584.85|8706.3|8586.3|8706.3|8586.3|8704.85|8584.85|10
1654104450000|2022-06-01 17:27:30|8706.8|8586.8|8709.99|8589.99|8709.99|8589.99|8706.8|8586.8|10
1654104460000|2022-06-01 17:27:40|8711.99|8591.99|8717.35|8597.35|8717.35|8597.35|8711.99|8591.99|9
1654104470000|2022-06-01 17:27:50|8718.15|8598.15|8723.56|8603.56|8724.05|8604.05|8718.15|8598.15|10
1654104480000|2022-06-01 17:28:00|8724.12|8604.12|8723.14|8603.14|8724.6|8604.6|8723.14|8603.14|10
1654104490000|2022-06-01 17:28:10|8723.09|8603.09|8720.95|8600.95|8723.09|8603.09|8720.75|8600.75|10
1654104500000|2022-06-01 17:28:20|8721.18|8601.18|8723.98|8603.98|8723.98|8603.98|8721.18|8601.18|10
1654104510000|2022-06-01 17:28:30|8724.3|8604.3|8725.63|8605.63|8725.63|8605.63|8724.3|8604.3|10
1654104520000|2022-06-01 17:28:40|8725.85|8605.85|8728.4|8608.4|8728.4|8608.4|8725.85|8605.85|10
1654104530000|2022-06-01 17:28:50|8728.29|8608.29|8732.19|8612.19|8732.19|8612.19|8728.29|8608.29|10
1654104540000|2022-06-01 17:29:00|8733.37|8613.37|8734.28|8614.28|8734.28|8614.28|8732.82|8612.82|10
1654104550000|2022-06-01 17:29:10|8734.03|8614.03|8738.52|8618.52|8738.52|8618.52|8734.03|8614.03|10
1654104560000|2022-06-01 17:29:20|8739.16|8619.16|8738.08|8618.08|8739.16|8619.16|8738.08|8618.08|8
1654104570000|2022-06-01 17:29:30|8738.32|8618.32|8737.13|8617.13|8738.85|8618.85|8737.13|8617.13|10
1654104580000|2022-06-01 17:29:40|8737.64|8617.64|8737.75|8617.75|8738.67|8618.67|8737.46|8617.46|10
1654104590000|2022-06-01 17:29:50|8737.6|8617.6|8736.56|8616.56|8737.6|8617.6|8736.3|8616.3|10
1654104600000|2022-06-01 17:30:00|8736.55|8616.55|8736.59|8616.59|8737.56|8617.56|8736.55|8616.55|10
1654104610000|2022-06-01 17:30:10|8735.9|8615.9|8735.18|8615.18|8736.54|8616.54|8734.28|8614.28|10
1654104620000|2022-06-01 17:30:20|8734.64|8614.64|8732.54|8612.54|8736.24|8616.24|8732.54|8612.54|10
1654104630000|2022-06-01 17:30:30|8730.38|8610.38|8728.17|8608.17|8730.92|8610.92|8727.04|8607.04|10
1654104640000|2022-06-01 17:30:40|8726.75|8606.75|8724.61|8604.61|8727.94|8607.94|8724.61|8604.61|10
1654104650000|2022-06-01 17:30:50|8724.17|8604.17|8721.83|8601.83|8724.17|8604.17|8720.82|8600.82|10
1654104660000|2022-06-01 17:31:00|8721.67|8601.67|8723.16|8603.16|8723.35|8603.35|8721.55|8601.55|10
1654104670000|2022-06-01 17:31:10|8724.77|8604.77|8728.91|8608.91|8728.91|8608.91|8724.77|8604.77|10
1654104680000|2022-06-01 17:31:20|8729.16|8609.16|8732.5|8612.5|8732.79|8612.79|8729.16|8609.16|10
1654104690000|2022-06-01 17:31:30|8732.19|8612.19|8731.93|8611.93|8733.64|8613.64|8731.93|8611.93|10
1654104700000|2022-06-01 17:31:40|8731.89|8611.89|8729.94|8609.94|8731.89|8611.89|8729.94|8609.94|10
1654104710000|2022-06-01 17:31:50|8729.92|8609.92|8730.07|8610.07|8730.07|8610.07|8728.91|8608.91|10
1654104720000|2022-06-01 17:32:00|8729.74|8609.74|8730.06|8610.06|8730.32|8610.32|8729.42|8609.42|9
1654104730000|2022-06-01 17:32:10|8730.27|8610.27|8730.15|8610.15|8730.93|8610.93|8730.15|8610.15|9
1654104740000|2022-06-01 17:32:20|8730.07|8610.07|8727.7|8607.7|8730.11|8610.11|8727.7|8607.7|10
1654104750000|2022-06-01 17:32:30|8727.64|8607.64|8720.74|8600.74|8727.64|8607.64|8720.74|8600.74|10
1654104760000|2022-06-01 17:32:40|8720.97|8600.97|8717.36|8597.36|8721.57|8601.57|8717.36|8597.36|10
1654104770000|2022-06-01 17:32:50|8717.18|8597.18|8716.88|8596.88|8717.24|8597.24|8716.78|8596.78|10
1654104780000|2022-06-01 17:33:00|8717.17|8597.17|8717.85|8597.85|8718.22|8598.22|8717.17|8597.17|9
1654104790000|2022-06-01 17:33:10|8716.92|8596.92|8716.65|8596.65|8717.75|8597.75|8716.65|8596.65|10
1654104800000|2022-06-01 17:33:20|8716.82|8596.82|8715.32|8595.32|8716.82|8596.82|8715.32|8595.32|10
1654104810000|2022-06-01 17:33:30|8715.18|8595.18|8714.46|8594.46|8715.2|8595.2|8714.46|8594.46|10
1654104820000|2022-06-01 17:33:40|8714.33|8594.33|8713.59|8593.59|8714.33|8594.33|8713.33|8593.33|10
1654104830000|2022-06-01 17:33:50|8713.52|8593.52|8714.62|8594.62|8714.62|8594.62|8713.52|8593.52|10
1654104840000|2022-06-01 17:34:00|8714.69|8594.69|8716.69|8596.69|8716.69|8596.69|8714.69|8594.69|10
1654104850000|2022-06-01 17:34:10|8717.45|8597.45|8719.37|8599.37|8719.42|8599.42|8717.45|8597.45|9
1654104860000|2022-06-01 17:34:20|8719.32|8599.32|8718.99|8598.99|8719.84|8599.84|8718.99|8598.99|9
1654104870000|2022-06-01 17:34:30|8719.33|8599.33|8721.97|8601.97|8721.97|8601.97|8719.33|8599.33|10
1654104880000|2022-06-01 17:34:40|8721.71|8601.71|8723.01|8603.01|8723.01|8603.01|8721.71|8601.71|7
1654104890000|2022-06-01 17:34:50|8722.85|8602.85|8724.16|8604.16|8724.16|8604.16|8722.85|8602.85|10
1654104900000|2022-06-01 17:35:00|8724.14|8604.14|8721.34|8601.34|8724.14|8604.14|8721.34|8601.34|10
1654104910000|2022-06-01 17:35:10|8720.63|8600.63|8718.78|8598.78|8720.63|8600.63|8718.75|8598.75|10
1654104920000|2022-06-01 17:35:20|8719.09|8599.09|8719.52|8599.52|8719.52|8599.52|8718.88|8598.88|10
1654104930000|2022-06-01 17:35:30|8720.12|8600.12|8722.53|8602.53|8722.53|8602.53|8720.12|8600.12|10
1654104940000|2022-06-01 17:35:40|8723.12|8603.12|8726.31|8606.31|8726.31|8606.31|8723.12|8603.12|10
1654104950000|2022-06-01 17:35:50|8727.3|8607.3|8729.26|8609.26|8729.26|8609.26|8727.3|8607.3|10
1654104960000|2022-06-01 17:36:00|8729.32|8609.32|8732.93|8612.93|8732.93|8612.93|8729.32|8609.32|10
1654104970000|2022-06-01 17:36:10|8733.86|8613.86|8735.63|8615.63|8735.63|8615.63|8733.86|8613.86|10
1654104980000|2022-06-01 17:36:20|8735.32|8615.32|8734.48|8614.48|8735.32|8615.32|8733.56|8613.56|10
1654104990000|2022-06-01 17:36:30|8734.71|8614.71|8738.79|8618.79|8738.79|8618.79|8734.71|8614.71|10
1654105000000|2022-06-01 17:36:40|8739.19|8619.19|8741.09|8621.09|8741.21|8621.21|8739.19|8619.19|9
1654105010000|2022-06-01 17:36:50|8741.23|8621.23|8742.17|8622.17|8742.17|8622.17|8740.89|8620.89|10
1654105020000|2022-06-01 17:37:00|8742|8622|8747.45|8627.45|8747.45|8627.45|8742|8622|10
1654105030000|2022-06-01 17:37:10|8747.64|8627.64|8746.4|8626.4|8748.29|8628.29|8746.4|8626.4|10
1654105040000|2022-06-01 17:37:20|8747.94|8627.94|8751.91|8631.91|8751.91|8631.91|8747.2|8627.2|9
1654105050000|2022-06-01 17:37:30|8752.41|8632.41|8754.14|8634.14|8754.45|8634.45|8752.41|8632.41|10
1654105060000|2022-06-01 17:37:40|8754.01|8634.01|8756.36|8636.36|8756.36|8636.36|8754.01|8634.01|10
1654105070000|2022-06-01 17:37:50|8755.39|8635.39|8755.66|8635.66|8756.09|8636.09|8755.2|8635.2|10
1654105080000|2022-06-01 17:38:00|8755.65|8635.65|8757.52|8637.52|8757.52|8637.52|8755.05|8635.05|10
1654105090000|2022-06-01 17:38:10|8758.3|8638.3|8766.57|8646.57|8766.57|8646.57|8758|8638|10
1654105100000|2022-06-01 17:38:20|8767.26|8647.26|8767.75|8647.75|8768.33|8648.33|8767.26|8647.26|9
1654105110000|2022-06-01 17:38:30|8767.28|8647.28|8769.63|8649.63|8770.31|8650.31|8767.27|8647.27|10
1654105120000|2022-06-01 17:38:40|8769.58|8649.58|8771.12|8651.12|8771.12|8651.12|8769.57|8649.57|9
1654105130000|2022-06-01 17:38:50|8770.85|8650.85|8770.78|8650.78|8771.99|8651.99|8770.78|8650.78|9
1654105140000|2022-06-01 17:39:00|8770.08|8650.08|8767.1|8647.1|8770.08|8650.08|8767.1|8647.1|10
1654105150000|2022-06-01 17:39:10|8767.4|8647.4|8768.24|8648.24|8768.27|8648.27|8766.79|8646.79|10
1654105160000|2022-06-01 17:39:20|8768.17|8648.17|8768.66|8648.66|8768.75|8648.75|8768.17|8648.17|10
1654105170000|2022-06-01 17:39:30|8768.87|8648.87|8767.21|8647.21|8768.87|8648.87|8767.21|8647.21|9
1654105180000|2022-06-01 17:39:40|8767.98|8647.98|8769.21|8649.21|8769.21|8649.21|8767.98|8647.98|10
1654105190000|2022-06-01 17:39:50|8768.94|8648.94|8767.74|8647.74|8769.1|8649.1|8767.74|8647.74|9
1654105200000|2022-06-01 17:40:00|8767.61|8647.61|8768.73|8648.73|8768.95|8648.95|8767.61|8647.61|10
1654105210000|2022-06-01 17:40:10|8768.63|8648.63|8767.41|8647.41|8768.63|8648.63|8767.41|8647.41|10
1654105220000|2022-06-01 17:40:20|8767.5|8647.5|8768.86|8648.86|8768.86|8648.86|8767.3|8647.3|10
1654105230000|2022-06-01 17:40:30|8769.34|8649.34|8770.65|8650.65|8770.65|8650.65|8769.07|8649.07|10
1654105240000|2022-06-01 17:40:40|8770.63|8650.63|8769.84|8649.84|8771.05|8651.05|8769.84|8649.84|10
1654105250000|2022-06-01 17:40:50|8770.14|8650.14|8768.67|8648.67|8770.14|8650.14|8768.67|8648.67|10
1654105260000|2022-06-01 17:41:00|8768.44|8648.44|8768.45|8648.45|8769.04|8649.04|8768.4|8648.4|10
1654105270000|2022-06-01 17:41:10|8769.49|8649.49|8766.35|8646.35|8769.49|8649.49|8766.35|8646.35|10
1654105280000|2022-06-01 17:41:20|8766.16|8646.16|8764.58|8644.58|8766.16|8646.16|8764.53|8644.53|10
1654105290000|2022-06-01 17:41:30|8763.92|8643.92|8762.98|8642.98|8764.09|8644.09|8762.98|8642.98|10
1654105300000|2022-06-01 17:41:40|8762.42|8642.42|8761.71|8641.71|8762.65|8642.65|8761.71|8641.71|9
1654105310000|2022-06-01 17:41:50|8761.84|8641.84|8760.36|8640.36|8761.88|8641.88|8760.36|8640.36|10
1654105320000|2022-06-01 17:42:00|8760.94|8640.94|8760.07|8640.07|8761.31|8641.31|8760.07|8640.07|10
1654105330000|2022-06-01 17:42:10|8759.69|8639.69|8756.5|8636.5|8759.69|8639.69|8756.5|8636.5|10
1654105340000|2022-06-01 17:42:20|8755.85|8635.85|8756.85|8636.85|8756.85|8636.85|8754.91|8634.91|10
1654105350000|2022-06-01 17:42:30|8756.67|8636.67|8755.83|8635.83|8757.3|8637.3|8755.83|8635.83|10
1654105360000|2022-06-01 17:42:40|8756.22|8636.22|8756.76|8636.76|8756.76|8636.76|8755.98|8635.98|10
1654105370000|2022-06-01 17:42:50|8756.81|8636.81|8756.66|8636.66|8756.9|8636.9|8756.65|8636.65|10
1654105380000|2022-06-01 17:43:00|8756.56|8636.56|8755.75|8635.75|8756.56|8636.56|8755.75|8635.75|10
1654105390000|2022-06-01 17:43:10|8755.82|8635.82|8754.8|8634.8|8756.17|8636.17|8754.8|8634.8|10
1654105400000|2022-06-01 17:43:20|8754.27|8634.27|8752.19|8632.19|8754.27|8634.27|8752.19|8632.19|10
1654105410000|2022-06-01 17:43:30|8751.98|8631.98|8750.64|8630.64|8751.98|8631.98|8750.64|8630.64|9
1654105420000|2022-06-01 17:43:40|8750.53|8630.53|8749.17|8629.17|8750.53|8630.53|8748.9|8628.9|10
1654105430000|2022-06-01 17:43:50|8749.15|8629.15|8749|8629|8749.15|8629.15|8748.55|8628.55|9
1654105440000|2022-06-01 17:44:00|8749.02|8629.02|8748.29|8628.29|8749.21|8629.21|8748.28|8628.28|9
1654105450000|2022-06-01 17:44:10|8748.99|8628.99|8748.38|8628.38|8748.99|8628.99|8748.38|8628.38|9
1654105460000|2022-06-01 17:44:20|8748.31|8628.31|8748.29|8628.29|8748.36|8628.36|8748.11|8628.11|9
1654105470000|2022-06-01 17:44:30|8749.02|8629.02|8749.66|8629.66|8750.3|8630.3|8749.02|8629.02|8
1654105480000|2022-06-01 17:44:40|8749.73|8629.73|8750.46|8630.46|8750.46|8630.46|8749.57|8629.57|9
1654105490000|2022-06-01 17:44:50|8750.73|8630.73|8750.98|8630.98|8750.98|8630.98|8750.61|8630.61|8
1654105500000|2022-06-01 17:45:00|8750.88|8630.88|8749.63|8629.63|8751|8631|8749.63|8629.63|9
1654105510000|2022-06-01 17:45:10|8749.2|8629.2|8746.65|8626.65|8749.25|8629.25|8746.65|8626.65|10
1654105520000|2022-06-01 17:45:20|8746.69|8626.69|8746.69|8626.69|8746.81|8626.81|8746.48|8626.48|9
1654105530000|2022-06-01 17:45:30|8746.79|8626.79|8747.14|8627.14|8747.7|8627.7|8746.79|8626.79|10
1654105540000|2022-06-01 17:45:40|8747.25|8627.25|8747.78|8627.78|8747.78|8627.78|8747.15|8627.15|10
1654105550000|2022-06-01 17:45:50|8749.06|8629.06|8750.52|8630.52|8750.55|8630.55|8749.06|8629.06|10
1654105560000|2022-06-01 17:46:00|8750.64|8630.64|8751.7|8631.7|8751.7|8631.7|8750.57|8630.57|10
1654105570000|2022-06-01 17:46:10|8752.29|8632.29|8752.97|8632.97|8753.23|8633.23|8752.29|8632.29|10
1654105580000|2022-06-01 17:46:20|8753.16|8633.16|8753.4|8633.4|8754.15|8634.15|8753.16|8633.16|10
1654105590000|2022-06-01 17:46:30|8753.11|8633.11|8753.25|8633.25|8753.25|8633.25|8753.03|8633.03|10
1654105600000|2022-06-01 17:46:40|8753.52|8633.52|8755.86|8635.86|8755.86|8635.86|8753.52|8633.52|10
1654105610000|2022-06-01 17:46:50|8755.99|8635.99|8756.93|8636.93|8756.93|8636.93|8755.99|8635.99|10
1654105620000|2022-06-01 17:47:00|8757.05|8637.05|8757.82|8637.82|8757.82|8637.82|8756.97|8636.97|10
1654105630000|2022-06-01 17:47:10|8757.93|8637.93|8760.27|8640.27|8760.29|8640.29|8757.91|8637.91|10
1654105640000|2022-06-01 17:47:20|8760.28|8640.28|8762.95|8642.95|8762.95|8642.95|8760.28|8640.28|10
1654105650000|2022-06-01 17:47:30|8763.66|8643.66|8764.89|8644.89|8764.89|8644.89|8763.44|8643.44|10
1654105660000|2022-06-01 17:47:40|8765.34|8645.34|8766.97|8646.97|8766.97|8646.97|8765.34|8645.34|10
1654105670000|2022-06-01 17:47:50|8767.05|8647.05|8766.21|8646.21|8767.22|8647.22|8766.21|8646.21|9
1654105680000|2022-06-01 17:48:00|8766.43|8646.43|8764.96|8644.96|8766.46|8646.46|8764.7|8644.7|10
1654105690000|2022-06-01 17:48:10|8764.73|8644.73|8763.16|8643.16|8764.73|8644.73|8763.16|8643.16|10
1654105700000|2022-06-01 17:48:20|8763.13|8643.13|8761.93|8641.93|8763.23|8643.23|8761.91|8641.91|10
1654105710000|2022-06-01 17:48:30|8761.79|8641.79|8763.07|8643.07|8763.07|8643.07|8761.58|8641.58|10
1654105720000|2022-06-01 17:48:40|8763.05|8643.05|8762.39|8642.39|8763.32|8643.32|8762.39|8642.39|10
1654105730000|2022-06-01 17:48:50|8762.18|8642.18|8759.06|8639.06|8762.18|8642.18|8759.06|8639.06|10
1654105740000|2022-06-01 17:49:00|8759.35|8639.35|8758.69|8638.69|8759.42|8639.42|8758.69|8638.69|10
1654105750000|2022-06-01 17:49:10|8758.66|8638.66|8756.84|8636.84|8759.1|8639.1|8756.6|8636.6|10
1654105760000|2022-06-01 17:49:20|8756.79|8636.79|8757.26|8637.26|8757.42|8637.42|8756.65|8636.65|10
1654105770000|2022-06-01 17:49:30|8757.24|8637.24|8757.96|8637.96|8757.97|8637.97|8757.03|8637.03|9
1654105780000|2022-06-01 17:49:40|8758.01|8638.01|8759.8|8639.8|8759.8|8639.8|8758.01|8638.01|10
1654105790000|2022-06-01 17:49:50|8760.09|8640.09|8761.06|8641.06|8761.07|8641.07|8760.09|8640.09|10
1654105800000|2022-06-01 17:50:00|8760.62|8640.62|8758.71|8638.71|8760.62|8640.62|8758.59|8638.59|10
1654105810000|2022-06-01 17:50:10|8758.63|8638.63|8760.98|8640.98|8760.98|8640.98|8758.63|8638.63|10
1654105820000|2022-06-01 17:50:20|8761.46|8641.46|8764.11|8644.11|8764.11|8644.11|8761.46|8641.46|10
1654105830000|2022-06-01 17:50:30|8763.91|8643.91|8764.38|8644.38|8764.38|8644.38|8763.91|8643.91|10
1654105840000|2022-06-01 17:50:40|8764.04|8644.04|8766.02|8646.02|8766.02|8646.02|8763.99|8643.99|10
1654105850000|2022-06-01 17:50:50|8766.14|8646.14|8768.65|8648.65|8768.65|8648.65|8766.14|8646.14|9
1654105860000|2022-06-01 17:51:00|8768.71|8648.71|8769.23|8649.23|8769.75|8649.75|8768.71|8648.71|10
1654105870000|2022-06-01 17:51:10|8770.34|8650.34|8769.12|8649.12|8770.34|8650.34|8769.12|8649.12|10
1654105880000|2022-06-01 17:51:20|8769.18|8649.18|8768.1|8648.1|8769.2|8649.2|8768.1|8648.1|10
1654105890000|2022-06-01 17:51:30|8767.94|8647.94|8767.06|8647.06|8768.32|8648.32|8767.06|8647.06|10
1654105900000|2022-06-01 17:51:40|8766.83|8646.83|8763.34|8643.34|8766.84|8646.84|8762.95|8642.95|10
1654105910000|2022-06-01 17:51:50|8763.36|8643.36|8762.23|8642.23|8763.37|8643.37|8762.23|8642.23|10
1654105920000|2022-06-01 17:52:00|8762.04|8642.04|8759.19|8639.19|8762.04|8642.04|8758.79|8638.79|10
1654105930000|2022-06-01 17:52:10|8759.36|8639.36|8757.85|8637.85|8759.4|8639.4|8757.85|8637.85|10
1654105940000|2022-06-01 17:52:20|8757.57|8637.57|8757.15|8637.15|8757.72|8637.72|8757.04|8637.04|10
1654105950000|2022-06-01 17:52:30|8756.99|8636.99|8754.1|8634.1|8756.99|8636.99|8754.1|8634.1|10
1654105960000|2022-06-01 17:52:40|8752.55|8632.55|8749.02|8629.02|8753.07|8633.07|8748.94|8628.94|10
1654105970000|2022-06-01 17:52:50|8749.33|8629.33|8748.41|8628.41|8749.33|8629.33|8747.71|8627.71|10
1654105980000|2022-06-01 17:53:00|8748.45|8628.45|8746.38|8626.38|8748.45|8628.45|8746.35|8626.35|10
1654105990000|2022-06-01 17:53:10|8746.63|8626.63|8748.56|8628.56|8748.56|8628.56|8746.4|8626.4|10
1654106000000|2022-06-01 17:53:20|8748.98|8628.98|8748.54|8628.54|8749.27|8629.27|8748.54|8628.54|9
1654106010000|2022-06-01 17:53:30|8748.26|8628.26|8747.5|8627.5|8748.26|8628.26|8747.27|8627.27|10
1654106020000|2022-06-01 17:53:40|8747.49|8627.49|8747.29|8627.29|8747.85|8627.85|8747.29|8627.29|9
1654106030000|2022-06-01 17:53:50|8747.2|8627.2|8746.5|8626.5|8747.2|8627.2|8746.5|8626.5|10
1654106040000|2022-06-01 17:54:00|8746.51|8626.51|8746.02|8626.02|8746.71|8626.71|8746.02|8626.02|9
1654106050000|2022-06-01 17:54:10|8745.6|8625.6|8744.68|8624.68|8745.63|8625.63|8744.68|8624.68|9
1654106060000|2022-06-01 17:54:20|8744.14|8624.14|8742.79|8622.79|8744.14|8624.14|8742.74|8622.74|10
1654106070000|2022-06-01 17:54:30|8742.67|8622.67|8739.05|8619.05|8742.67|8622.67|8739.05|8619.05|10
1654106080000|2022-06-01 17:54:40|8738.67|8618.67|8738.38|8618.38|8738.82|8618.82|8737.62|8617.62|10
1654106090000|2022-06-01 17:54:50|8738.25|8618.25|8738.97|8618.97|8738.97|8618.97|8738.25|8618.25|10
1654106100000|2022-06-01 17:55:00|8739.13|8619.13|8739.4|8619.4|8739.78|8619.78|8738.91|8618.91|10
1654106110000|2022-06-01 17:55:10|8739.74|8619.74|8741.42|8621.42|8741.48|8621.48|8739.74|8619.74|9
1654106120000|2022-06-01 17:55:20|8741.35|8621.35|8740.38|8620.38|8742.38|8622.38|8740.38|8620.38|10
1654106130000|2022-06-01 17:55:30|8740.11|8620.11|8740.72|8620.72|8740.72|8620.72|8739.65|8619.65|10
1654106140000|2022-06-01 17:55:40|8740.88|8620.88|8743.02|8623.02|8743.02|8623.02|8740.88|8620.88|10
1654106150000|2022-06-01 17:55:50|8743.19|8623.19|8747.36|8627.36|8747.46|8627.46|8743.19|8623.19|10
1654106160000|2022-06-01 17:56:00|8747.57|8627.57|8747.77|8627.77|8748.32|8628.32|8747.57|8627.57|10
1654106170000|2022-06-01 17:56:10|8747.45|8627.45|8746.61|8626.61|8748.04|8628.04|8746.61|8626.61|10
1654106180000|2022-06-01 17:56:20|8746.03|8626.03|8747.66|8627.66|8747.66|8627.66|8745.43|8625.43|10
1654106190000|2022-06-01 17:56:30|8748.05|8628.05|8751.15|8631.15|8751.15|8631.15|8748.05|8628.05|10
1654106200000|2022-06-01 17:56:40|8751.34|8631.34|8751.43|8631.43|8752.19|8632.19|8751.34|8631.34|10
1654106210000|2022-06-01 17:56:50|8751.33|8631.33|8751.37|8631.37|8751.37|8631.37|8751|8631|10
1654106220000|2022-06-01 17:57:00|8751.5|8631.5|8749.68|8629.68|8751.5|8631.5|8749.66|8629.66|9
1654106230000|2022-06-01 17:57:10|8749.41|8629.41|8747.62|8627.62|8749.41|8629.41|8747.61|8627.61|10
1654106240000|2022-06-01 17:57:20|8747.66|8627.66|8747.44|8627.44|8747.66|8627.66|8747.34|8627.34|8
1654106250000|2022-06-01 17:57:30|8747.6|8627.6|8750.02|8630.02|8750.02|8630.02|8747.6|8627.6|9
1654106260000|2022-06-01 17:57:40|8750.57|8630.57|8752.01|8632.01|8752.04|8632.04|8750.57|8630.57|10
1654106270000|2022-06-01 17:57:50|8751.83|8631.83|8753.97|8633.97|8754.06|8634.06|8751.83|8631.83|10
1654106280000|2022-06-01 17:58:00|8754.1|8634.1|8757.15|8637.15|8757.15|8637.15|8754.08|8634.08|9
1654106290000|2022-06-01 17:58:10|8757.86|8637.86|8759.64|8639.64|8759.64|8639.64|8757.86|8637.86|10
1654106300000|2022-06-01 17:58:20|8759.79|8639.79|8764.96|8644.96|8764.96|8644.96|8759.79|8639.79|10
1654106310000|2022-06-01 17:58:30|8765.09|8645.09|8764.1|8644.1|8765.09|8645.09|8764.1|8644.1|10
1654106320000|2022-06-01 17:58:40|8763.99|8643.99|8762.6|8642.6|8763.99|8643.99|8762.6|8642.6|10
1654106330000|2022-06-01 17:58:50|8762.08|8642.08|8762.05|8642.05|8762.08|8642.08|8761.72|8641.72|9
1654106340000|2022-06-01 17:59:00|8762.46|8642.46|8762.83|8642.83|8763.05|8643.05|8762.28|8642.28|10
1654106350000|2022-06-01 17:59:10|8763.11|8643.11|8763.27|8643.27|8763.77|8643.77|8763.11|8643.11|10
1654106360000|2022-06-01 17:59:20|8763.16|8643.16|8762.78|8642.78|8763.35|8643.35|8762.78|8642.78|10
1654106370000|2022-06-01 17:59:30|8762.79|8642.79|8763.02|8643.02|8763.02|8643.02|8762.34|8642.34|10
1654106380000|2022-06-01 17:59:40|8762.93|8642.93|8763.84|8643.84|8764.07|8644.07|8762.82|8642.82|9
1654106390000|2022-06-01 17:59:50|8764.2|8644.2|8766.07|8646.07|8766.07|8646.07|8764.2|8644.2|9
1654106400000|2022-06-01 18:00:00|8766.03|8646.03|8763.22|8643.22|8766.13|8646.13|8763.22|8643.22|10
1654106410000|2022-06-01 18:00:10|8763.25|8643.25|8761.93|8641.93|8763.25|8643.25|8761.84|8641.84|10
1654106420000|2022-06-01 18:00:20|8761.71|8641.71|8763.97|8643.97|8763.97|8643.97|8761.71|8641.71|10
1654106430000|2022-06-01 18:00:30|8764.7|8644.7|8766.3|8646.3|8766.8|8646.8|8764.7|8644.7|10
1654106440000|2022-06-01 18:00:40|8766.43|8646.43|8768.98|8648.98|8768.98|8648.98|8766.43|8646.43|10
1654106450000|2022-06-01 18:00:50|8768.77|8648.77|8767.22|8647.22|8768.77|8648.77|8767.21|8647.21|10
1654106460000|2022-06-01 18:01:00|8766.97|8646.97|8764.95|8644.95|8766.97|8646.97|8764.95|8644.95|9
1654106470000|2022-06-01 18:01:10|8764.89|8644.89|8763.49|8643.49|8764.89|8644.89|8763.36|8643.36|10
1654106480000|2022-06-01 18:01:20|8763.79|8643.79|8763.63|8643.63|8763.95|8643.95|8763.37|8643.37|10
1654106490000|2022-06-01 18:01:30|8763.45|8643.45|8762.33|8642.33|8763.45|8643.45|8762.32|8642.32|10
1654106500000|2022-06-01 18:01:40|8762.29|8642.29|8761.2|8641.2|8762.29|8642.29|8761.2|8641.2|9
1654106510000|2022-06-01 18:01:50|8761.09|8641.09|8760.32|8640.32|8761.09|8641.09|8760.32|8640.32|8
1654106520000|2022-06-01 18:02:00|8760.28|8640.28|8759.26|8639.26|8760.28|8640.28|8759.1|8639.1|9
1654106530000|2022-06-01 18:02:10|8759.07|8639.07|8757.84|8637.84|8759.07|8639.07|8757.55|8637.55|10
1654106540000|2022-06-01 18:02:20|8757.83|8637.83|8757.4|8637.4|8757.83|8637.83|8757.4|8637.4|10
1654106550000|2022-06-01 18:02:30|8757.45|8637.45|8757.08|8637.08|8757.58|8637.58|8757.03|8637.03|10
1654106560000|2022-06-01 18:02:40|8757.18|8637.18|8756.43|8636.43|8757.18|8637.18|8756.43|8636.43|8
1654106570000|2022-06-01 18:02:50|8756.51|8636.51|8757.29|8637.29|8757.29|8637.29|8756.51|8636.51|10
1654106580000|2022-06-01 18:03:00|8757.7|8637.7|8758.71|8638.71|8758.91|8638.91|8757.7|8637.7|10
1654106590000|2022-06-01 18:03:10|8758.64|8638.64|8758.19|8638.19|8758.64|8638.64|8758.19|8638.19|10
1654106600000|2022-06-01 18:03:20|8758.02|8638.02|8755.82|8635.82|8758.02|8638.02|8755.82|8635.82|8
1654106610000|2022-06-01 18:03:30|8755.64|8635.64|8754.58|8634.58|8755.79|8635.79|8754.42|8634.42|10
1654106620000|2022-06-01 18:03:40|8754.74|8634.74|8755.7|8635.7|8755.7|8635.7|8754.74|8634.74|10
1654106630000|2022-06-01 18:03:50|8755.66|8635.66|8756.71|8636.71|8756.71|8636.71|8755.63|8635.63|9
1654106640000|2022-06-01 18:04:00|8757.2|8637.2|8759.19|8639.19|8759.43|8639.43|8757.2|8637.2|10
1654106650000|2022-06-01 18:04:10|8759.25|8639.25|8758.54|8638.54|8759.25|8639.25|8758.33|8638.33|10
1654106660000|2022-06-01 18:04:20|8758.24|8638.24|8758.63|8638.63|8758.63|8638.63|8758.24|8638.24|10
1654106670000|2022-06-01 18:04:30|8758.74|8638.74|8759.42|8639.42|8759.42|8639.42|8758.74|8638.74|10
1654106680000|2022-06-01 18:04:40|8759.33|8639.33|8760.54|8640.54|8760.54|8640.54|8759.33|8639.33|10
1654106690000|2022-06-01 18:04:50|8760.87|8640.87|8762.99|8642.99|8762.99|8642.99|8760.87|8640.87|10
1654106700000|2022-06-01 18:05:00|8762.93|8642.93|8762.82|8642.82|8763.15|8643.15|8762.82|8642.82|10
1654106710000|2022-06-01 18:05:10|8762.97|8642.97|8763.12|8643.12|8764.79|8644.79|8762.93|8642.93|9
1654106720000|2022-06-01 18:05:20|8763.07|8643.07|8764.57|8644.57|8764.57|8644.57|8762.8|8642.8|9
1654106730000|2022-06-01 18:05:30|8764.81|8644.81|8767.73|8647.73|8767.73|8647.73|8764.81|8644.81|10
1654106740000|2022-06-01 18:05:40|8767.92|8647.92|8768.18|8648.18|8768.18|8648.18|8767.75|8647.75|10
1654106750000|2022-06-01 18:05:50|8768.1|8648.1|8768.73|8648.73|8768.73|8648.73|8767.84|8647.84|10
1654106760000|2022-06-01 18:06:00|8769.24|8649.24|8771.25|8651.25|8771.25|8651.25|8769.24|8649.24|10
1654106770000|2022-06-01 18:06:10|8772.03|8652.03|8774.68|8654.68|8775.2|8655.2|8771.42|8651.42|10
1654106780000|2022-06-01 18:06:20|8775.8|8655.8|8780.05|8660.05|8780.05|8660.05|8775.8|8655.8|10
1654106790000|2022-06-01 18:06:30|8780.02|8660.02|8780.77|8660.77|8781.26|8661.26|8780|8660|10
1654106800000|2022-06-01 18:06:40|8780.24|8660.24|8777.67|8657.67|8780.27|8660.27|8777.67|8657.67|10
1654106810000|2022-06-01 18:06:50|8777.19|8657.19|8776.27|8656.27|8777.19|8657.19|8776.19|8656.19|10
1654106820000|2022-06-01 18:07:00|8776.5|8656.5|8772.91|8652.91|8776.5|8656.5|8772.32|8652.32|10
1654106830000|2022-06-01 18:07:10|8772.76|8652.76|8773.5|8653.5|8773.5|8653.5|8772.01|8652.01|10
1654106840000|2022-06-01 18:07:20|8774.15|8654.15|8776.09|8656.09|8776.74|8656.74|8774.11|8654.11|10
1654106850000|2022-06-01 18:07:30|8775.43|8655.43|8772.53|8652.53|8775.43|8655.43|8772.3|8652.3|10
1654106860000|2022-06-01 18:07:40|8772.14|8652.14|8769.8|8649.8|8772.14|8652.14|8769.8|8649.8|10
1654106870000|2022-06-01 18:07:50|8769.64|8649.64|8768.3|8648.3|8769.64|8649.64|8768.04|8648.04|10
1654106880000|2022-06-01 18:08:00|8768.51|8648.51|8768.9|8648.9|8769.49|8649.49|8768.36|8648.36|10
1654106890000|2022-06-01 18:08:10|8769.67|8649.67|8769.57|8649.57|8770.12|8650.12|8769.23|8649.23|10
1654106900000|2022-06-01 18:08:20|8769.77|8649.77|8772.43|8652.43|8772.43|8652.43|8769.77|8649.77|10
1654106910000|2022-06-01 18:08:30|8773.26|8653.26|8773.63|8653.63|8774.67|8654.67|8773.26|8653.26|9
1654106920000|2022-06-01 18:08:40|8773.7|8653.7|8772.37|8652.37|8773.7|8653.7|8772.37|8652.37|10
1654106930000|2022-06-01 18:08:50|8772.55|8652.55|8775.46|8655.46|8776.46|8656.46|8772.55|8652.55|10
1654106940000|2022-06-01 18:09:00|8775.66|8655.66|8776.3|8656.3|8776.68|8656.68|8775.56|8655.56|10
1654106950000|2022-06-01 18:09:10|8776.96|8656.96|8775.97|8655.97|8777|8657|8775.64|8655.64|10
1654106960000|2022-06-01 18:09:20|8775.96|8655.96|8777.32|8657.32|8777.61|8657.61|8775.77|8655.77|10
1654106970000|2022-06-01 18:09:30|8777.66|8657.66|8777.71|8657.71|8778.24|8658.24|8777.66|8657.66|10
1654106980000|2022-06-01 18:09:40|8777.96|8657.96|8777.93|8657.93|8778.22|8658.22|8777.66|8657.66|10
1654106990000|2022-06-01 18:09:50|8778.07|8658.07|8777.51|8657.51|8778.16|8658.16|8777.17|8657.17|10
1654107000000|2022-06-01 18:10:00|8778.01|8658.01|8777.45|8657.45|8778.13|8658.13|8777.18|8657.18|10
1654107010000|2022-06-01 18:10:10|8777.49|8657.49|8777.51|8657.51|8778.54|8658.54|8777.49|8657.49|10
1654107020000|2022-06-01 18:10:20|8777.43|8657.43|8778.45|8658.45|8778.45|8658.45|8777.43|8657.43|10
1654107030000|2022-06-01 18:10:30|8778.11|8658.11|8779.68|8659.68|8779.68|8659.68|8778.11|8658.11|10
1654107040000|2022-06-01 18:10:40|8779.62|8659.62|8777.12|8657.12|8779.73|8659.73|8777.12|8657.12|10
1654107050000|2022-06-01 18:10:50|8777.06|8657.06|8774.84|8654.84|8777.06|8657.06|8774.84|8654.84|10
1654107060000|2022-06-01 18:11:00|8774.54|8654.54|8773.12|8653.12|8775.14|8655.14|8773.12|8653.12|10
1654107070000|2022-06-01 18:11:10|8773.24|8653.24|8771.61|8651.61|8773.24|8653.24|8771.61|8651.61|10
1654107080000|2022-06-01 18:11:20|8770.92|8650.92|8766.52|8646.52|8770.92|8650.92|8766.52|8646.52|10
1654107090000|2022-06-01 18:11:30|8766.4|8646.4|8763.69|8643.69|8766.4|8646.4|8763.57|8643.57|9
1654107100000|2022-06-01 18:11:40|8763.66|8643.66|8764.66|8644.66|8764.66|8644.66|8763.64|8643.64|8
1654107110000|2022-06-01 18:11:50|8764.73|8644.73|8765.55|8645.55|8765.55|8645.55|8764.73|8644.73|9
1654107120000|2022-06-01 18:12:00|8765.12|8645.12|8766.17|8646.17|8766.24|8646.24|8765.12|8645.12|10
1654107130000|2022-06-01 18:12:10|8766.16|8646.16|8764.96|8644.96|8766.22|8646.22|8764.96|8644.96|10
1654107140000|2022-06-01 18:12:20|8764.86|8644.86|8764.58|8644.58|8765.08|8645.08|8764.58|8644.58|10
1654107150000|2022-06-01 18:12:30|8764.36|8644.36|8763.15|8643.15|8764.36|8644.36|8763.15|8643.15|10
1654107160000|2022-06-01 18:12:40|8762.76|8642.76|8762.29|8642.29|8762.76|8642.76|8761.91|8641.91|10
1654107170000|2022-06-01 18:12:50|8762.2|8642.2|8762.15|8642.15|8762.2|8642.2|8761.97|8641.97|9
1654107180000|2022-06-01 18:13:00|8762.03|8642.03|8761.71|8641.71|8762.16|8642.16|8761.71|8641.71|10
1654107190000|2022-06-01 18:13:10|8761.7|8641.7|8760.63|8640.63|8761.7|8641.7|8760.6|8640.6|10
1654107200000|2022-06-01 18:13:20|8760.61|8640.61|8759.28|8639.28|8760.61|8640.61|8759.28|8639.28|9
1654107210000|2022-06-01 18:13:30|8759.32|8639.32|8758.94|8638.94|8759.62|8639.62|8758.94|8638.94|10
1654107220000|2022-06-01 18:13:40|8758.97|8638.97|8758.32|8638.32|8758.97|8638.97|8758.32|8638.32|10
1654107230000|2022-06-01 18:13:50|8758.19|8638.19|8758.01|8638.01|8758.95|8638.95|8757.95|8637.95|7
1654107240000|2022-06-01 18:14:00|8758.05|8638.05|8758.84|8638.84|8758.87|8638.87|8758.05|8638.05|10
1654107250000|2022-06-01 18:14:10|8759.13|8639.13|8758.69|8638.69|8759.59|8639.59|8758.65|8638.65|9
1654107260000|2022-06-01 18:14:20|8758.6|8638.6|8759.09|8639.09|8759.34|8639.34|8758.58|8638.58|8
1654107270000|2022-06-01 18:14:30|8759.08|8639.08|8759.2|8639.2|8759.22|8639.22|8758.87|8638.87|10
1654107280000|2022-06-01 18:14:40|8758.56|8638.56|8756.59|8636.59|8758.56|8638.56|8756.59|8636.59|9
1654107290000|2022-06-01 18:14:50|8756.69|8636.69|8756.91|8636.91|8757.07|8637.07|8756.25|8636.25|10
1654107300000|2022-06-01 18:15:00|8756.9|8636.9|8755.76|8635.76|8757.06|8637.06|8755.76|8635.76|10
1654107310000|2022-06-01 18:15:10|8755.64|8635.64|8754.86|8634.86|8755.72|8635.72|8754.81|8634.81|10
1654107320000|2022-06-01 18:15:20|8754.91|8634.91|8753.97|8633.97|8754.94|8634.94|8753.97|8633.97|10
1654107330000|2022-06-01 18:15:30|8753.88|8633.88|8755.47|8635.47|8755.47|8635.47|8753.88|8633.88|9
1654107340000|2022-06-01 18:15:40|8755.54|8635.54|8757.07|8637.07|8757.07|8637.07|8755.54|8635.54|8
1654107350000|2022-06-01 18:15:50|8757.39|8637.39|8758.14|8638.14|8758.14|8638.14|8757.39|8637.39|10
1654107360000|2022-06-01 18:16:00|8758.3|8638.3|8757.77|8637.77|8758.57|8638.57|8757.77|8637.77|10
1654107370000|2022-06-01 18:16:10|8757.56|8637.56|8756.35|8636.35|8757.56|8637.56|8756.35|8636.35|10
1654107380000|2022-06-01 18:16:20|8756.5|8636.5|8755.36|8635.36|8756.5|8636.5|8755.26|8635.26|10
1654107390000|2022-06-01 18:16:30|8755.71|8635.71|8755.77|8635.77|8755.82|8635.82|8755.3|8635.3|10
1654107400000|2022-06-01 18:16:40|8755.89|8635.89|8756.64|8636.64|8756.71|8636.71|8755.89|8635.89|10
1654107410000|2022-06-01 18:16:50|8756.69|8636.69|8755.61|8635.61|8757.27|8637.27|8755.61|8635.61|10
1654107420000|2022-06-01 18:17:00|8755.48|8635.48|8754.86|8634.86|8755.48|8635.48|8754.81|8634.81|10
1654107430000|2022-06-01 18:17:10|8754.42|8634.42|8752.04|8632.04|8754.42|8634.42|8752.04|8632.04|10
1654107440000|2022-06-01 18:17:20|8752|8632|8749.31|8629.31|8752|8632|8749.31|8629.31|10
1654107450000|2022-06-01 18:17:30|8749.02|8629.02|8742.34|8622.34|8749.02|8629.02|8742.34|8622.34|10
1654107460000|2022-06-01 18:17:40|8742.27|8622.27|8739.89|8619.89|8742.27|8622.27|8739.89|8619.89|10
1654107470000|2022-06-01 18:17:50|8739.79|8619.79|8738.73|8618.73|8739.85|8619.85|8738.73|8618.73|10
1654107480000|2022-06-01 18:18:00|8738.63|8618.63|8738.69|8618.69|8738.97|8618.97|8738.52|8618.52|10
1654107490000|2022-06-01 18:18:10|8737.71|8617.71|8737.04|8617.04|8737.71|8617.71|8736.68|8616.68|10
1654107500000|2022-06-01 18:18:20|8737.01|8617.01|8735.6|8615.6|8737.15|8617.15|8735.58|8615.58|10
1654107510000|2022-06-01 18:18:30|8735.71|8615.71|8736.72|8616.72|8736.76|8616.76|8735.71|8615.71|10
1654107520000|2022-06-01 18:18:40|8736.67|8616.67|8736.08|8616.08|8736.67|8616.67|8735.54|8615.54|10
1654107530000|2022-06-01 18:18:50|8736.31|8616.31|8737.14|8617.14|8737.14|8617.14|8736.31|8616.31|10
1654107540000|2022-06-01 18:19:00|8737.5|8617.5|8736.5|8616.5|8737.63|8617.63|8736.46|8616.46|9
1654107550000|2022-06-01 18:19:10|8736.46|8616.46|8735.98|8615.98|8736.55|8616.55|8735.98|8615.98|10
1654107560000|2022-06-01 18:19:20|8735.93|8615.93|8734.77|8614.77|8735.93|8615.93|8734.77|8614.77|10
1654107570000|2022-06-01 18:19:30|8734.89|8614.89|8736.92|8616.92|8736.92|8616.92|8734.81|8614.81|10
1654107580000|2022-06-01 18:19:40|8736.88|8616.88|8738.7|8618.7|8738.7|8618.7|8736.88|8616.88|10
1654107590000|2022-06-01 18:19:50|8738.89|8618.89|8739.64|8619.64|8739.64|8619.64|8738.8|8618.8|10
1654107600000|2022-06-01 18:20:00|8739.94|8619.94|8742.64|8622.64|8742.64|8622.64|8739.94|8619.94|10
1654107610000|2022-06-01 18:20:10|8743.41|8623.41|8744.89|8624.89|8744.89|8624.89|8743.41|8623.41|10
1654107620000|2022-06-01 18:20:20|8744.8|8624.8|8745.29|8625.29|8745.79|8625.79|8744.8|8624.8|10
1654107630000|2022-06-01 18:20:30|8745.61|8625.61|8745.46|8625.46|8745.61|8625.61|8745.12|8625.12|9
1654107640000|2022-06-01 18:20:40|8746.41|8626.41|8744.7|8624.7|8746.41|8626.41|8744.7|8624.7|10
1654107650000|2022-06-01 18:20:50|8744.61|8624.61|8746.18|8626.18|8746.22|8626.22|8744.61|8624.61|10
1654107660000|2022-06-01 18:21:00|8746.4|8626.4|8747.97|8627.97|8747.97|8627.97|8746.4|8626.4|10
1654107670000|2022-06-01 18:21:10|8748.27|8628.27|8749.42|8629.42|8749.54|8629.54|8747.98|8627.98|10
1654107680000|2022-06-01 18:21:20|8749.98|8629.98|8752.16|8632.16|8752.16|8632.16|8749.98|8629.98|10
1654107690000|2022-06-01 18:21:30|8752.2|8632.2|8754.12|8634.12|8754.12|8634.12|8752.2|8632.2|10
1654107700000|2022-06-01 18:21:40|8753.72|8633.72|8756|8636|8756.31|8636.31|8753.72|8633.72|10
1654107710000|2022-06-01 18:21:50|8755.28|8635.28|8755.04|8635.04|8755.87|8635.87|8754.94|8634.94|9
1654107720000|2022-06-01 18:22:00|8755.05|8635.05|8755.75|8635.75|8755.75|8635.75|8754.86|8634.86|10
1654107730000|2022-06-01 18:22:10|8755.81|8635.81|8757.29|8637.29|8757.29|8637.29|8755.81|8635.81|9
1654107740000|2022-06-01 18:22:20|8757.36|8637.36|8757.48|8637.48|8757.6|8637.6|8757|8637|10
1654107750000|2022-06-01 18:22:30|8757.77|8637.77|8759.47|8639.47|8759.62|8639.62|8757.73|8637.73|10
1654107760000|2022-06-01 18:22:40|8759.64|8639.64|8761.65|8641.65|8761.65|8641.65|8759.64|8639.64|10
1654107770000|2022-06-01 18:22:50|8761.64|8641.64|8762.69|8642.69|8762.76|8642.76|8761.64|8641.64|10
1654107780000|2022-06-01 18:23:00|8762.14|8642.14|8766.47|8646.47|8766.47|8646.47|8762.14|8642.14|10
1654107790000|2022-06-01 18:23:10|8767.14|8647.14|8780.83|8660.83|8780.83|8660.83|8767.14|8647.14|10
1654107800000|2022-06-01 18:23:20|8780.68|8660.68|8782.54|8662.54|8782.54|8662.54|8780.68|8660.68|9
1654107810000|2022-06-01 18:23:30|8782.81|8662.81|8784.73|8664.73|8784.73|8664.73|8782.81|8662.81|10
1654107820000|2022-06-01 18:23:40|8784.59|8664.59|8786.47|8666.47|8786.54|8666.54|8784.59|8664.59|9
1654107830000|2022-06-01 18:23:50|8786.88|8666.88|8785.98|8665.98|8787.37|8667.37|8785.98|8665.98|10
1654107840000|2022-06-01 18:24:00|8785.7|8665.7|8785.16|8665.16|8785.7|8665.7|8784.87|8664.87|10
1654107850000|2022-06-01 18:24:10|8785.31|8665.31|8786.41|8666.41|8786.41|8666.41|8784.21|8664.21|9
1654107860000|2022-06-01 18:24:20|8786.05|8666.05|8786.91|8666.91|8786.93|8666.93|8786.02|8666.02|10
1654107870000|2022-06-01 18:24:30|8786.98|8666.98|8789.14|8669.14|8789.14|8669.14|8786.83|8666.83|10
1654107880000|2022-06-01 18:24:40|8789.56|8669.56|8789.88|8669.88|8790.16|8670.16|8789.56|8669.56|9
1654107890000|2022-06-01 18:24:50|8789.99|8669.99|8790.86|8670.86|8791.24|8671.24|8789.99|8669.99|10
1654107900000|2022-06-01 18:25:00|8790.69|8670.69|8789.91|8669.91|8790.69|8670.69|8789.56|8669.56|10
1654107910000|2022-06-01 18:25:10|8789.86|8669.86|8789.29|8669.29|8790.04|8670.04|8789.08|8669.08|10
1654107920000|2022-06-01 18:25:20|8789.26|8669.26|8787.79|8667.79|8789.26|8669.26|8787.79|8667.79|10
1654107930000|2022-06-01 18:25:30|8787.89|8667.89|8788.03|8668.03|8788.03|8668.03|8786.9|8666.9|9
1654107940000|2022-06-01 18:25:40|8788.06|8668.06|8788.96|8668.96|8788.98|8668.98|8788.06|8668.06|8
1654107950000|2022-06-01 18:25:50|8788.77|8668.77|8789.6|8669.6|8789.7|8669.7|8788.77|8668.77|9
1654107960000|2022-06-01 18:26:00|8789.72|8669.72|8790.64|8670.64|8790.64|8670.64|8789.66|8669.66|10
1654107970000|2022-06-01 18:26:10|8790.85|8670.85|8791.64|8671.64|8791.95|8671.95|8790.85|8670.85|10
1654107980000|2022-06-01 18:26:20|8791.56|8671.56|8791.75|8671.75|8791.79|8671.79|8791.56|8671.56|10
1654107990000|2022-06-01 18:26:30|8791.18|8671.18|8791.13|8671.13|8791.23|8671.23|8790.97|8670.97|10
1654108000000|2022-06-01 18:26:40|8790.98|8670.98|8795.24|8675.24|8795.24|8675.24|8790.98|8670.98|10
1654108010000|2022-06-01 18:26:50|8795.21|8675.21|8794|8674|8795.68|8675.68|8794|8674|10
1654108020000|2022-06-01 18:27:00|8793.87|8673.87|8793.83|8673.83|8794.1|8674.1|8793.71|8673.71|9
1654108030000|2022-06-01 18:27:10|8794.04|8674.04|8792.68|8672.68|8794.04|8674.04|8792.68|8672.68|10
1654108040000|2022-06-01 18:27:20|8792.4|8672.4|8791.02|8671.02|8792.4|8672.4|8790.95|8670.95|10
1654108050000|2022-06-01 18:27:30|8790.77|8670.77|8791.98|8671.98|8791.98|8671.98|8790.77|8670.77|10
1654108060000|2022-06-01 18:27:40|8792.23|8672.23|8793.84|8673.84|8793.84|8673.84|8792.13|8672.13|10
1654108070000|2022-06-01 18:27:50|8794.22|8674.22|8795.35|8675.35|8795.35|8675.35|8793.94|8673.94|10
1654108080000|2022-06-01 18:28:00|8795.51|8675.51|8798.63|8678.63|8798.63|8678.63|8795.51|8675.51|10
1654108090000|2022-06-01 18:28:10|8799.18|8679.18|8801.33|8681.33|8801.33|8681.33|8799.18|8679.18|10
1654108100000|2022-06-01 18:28:20|8801.27|8681.27|8799.48|8679.48|8801.27|8681.27|8799.48|8679.48|10
1654108110000|2022-06-01 18:28:30|8799.34|8679.34|8798.2|8678.2|8799.35|8679.35|8798.17|8678.17|10
1654108120000|2022-06-01 18:28:40|8797.91|8677.91|8798|8678|8798.18|8678.18|8797.79|8677.79|9
1654108130000|2022-06-01 18:28:50|8797.31|8677.31|8795.2|8675.2|8797.37|8677.37|8795.2|8675.2|10
1654108140000|2022-06-01 18:29:00|8795.03|8675.03|8793.54|8673.54|8795.03|8675.03|8793.54|8673.54|10
1654108150000|2022-06-01 18:29:10|8793.2|8673.2|8792.75|8672.75|8793.48|8673.48|8792.75|8672.75|10
1654108160000|2022-06-01 18:29:20|8792.7|8672.7|8792.73|8672.73|8792.89|8672.89|8792.31|8672.31|9
1654108170000|2022-06-01 18:29:30|8792.5|8672.5|8791.17|8671.17|8792.5|8672.5|8791.17|8671.17|10
1654108180000|2022-06-01 18:29:40|8791.04|8671.04|8790.72|8670.72|8791.04|8671.04|8790.55|8670.55|9
1654108190000|2022-06-01 18:29:50|8790.8|8670.8|8790.61|8670.61|8790.8|8670.8|8790.24|8670.24|10
1654108200000|2022-06-01 18:30:00|8790.64|8670.64|8791.92|8671.92|8791.92|8671.92|8790.4|8670.4|10
1654108210000|2022-06-01 18:30:10|8792.19|8672.19|8791.88|8671.88|8792.28|8672.28|8791.4|8671.4|10
1654108220000|2022-06-01 18:30:20|8791.97|8671.97|8792.31|8672.31|8792.38|8672.38|8791.67|8671.67|9
1654108230000|2022-06-01 18:30:30|8792.27|8672.27|8793.43|8673.43|8793.46|8673.46|8792.27|8672.27|10
1654108240000|2022-06-01 18:30:40|8793.44|8673.44|8793.75|8673.75|8793.82|8673.82|8793.44|8673.44|8
1654108250000|2022-06-01 18:30:50|8793.71|8673.71|8793.47|8673.47|8794.07|8674.07|8793.35|8673.35|10
1654108260000|2022-06-01 18:31:00|8793.45|8673.45|8794.91|8674.91|8795.41|8675.41|8793.37|8673.37|10
1654108270000|2022-06-01 18:31:10|8794.79|8674.79|8795.47|8675.47|8795.66|8675.66|8794.48|8674.48|10
1654108280000|2022-06-01 18:31:20|8795.52|8675.52|8795.21|8675.21|8795.63|8675.63|8795.04|8675.04|9
1654108290000|2022-06-01 18:31:30|8795.17|8675.17|8795.3|8675.3|8795.3|8675.3|8794.73|8674.73|10
1654108300000|2022-06-01 18:31:40|8795.37|8675.37|8796.16|8676.16|8796.24|8676.24|8795.37|8675.37|9
1654108310000|2022-06-01 18:31:50|8796.39|8676.39|8797.95|8677.95|8797.95|8677.95|8796.39|8676.39|10
1654108320000|2022-06-01 18:32:00|8797.96|8677.96|8797.24|8677.24|8797.96|8677.96|8797.23|8677.23|9
1654108330000|2022-06-01 18:32:10|8797.33|8677.33|8795.89|8675.89|8797.37|8677.37|8795.89|8675.89|10
1654108340000|2022-06-01 18:32:20|8796.41|8676.41|8797.21|8677.21|8797.21|8677.21|8796.41|8676.41|8
1654108350000|2022-06-01 18:32:30|8797.33|8677.33|8797.7|8677.7|8797.7|8677.7|8797.19|8677.19|10
1654108360000|2022-06-01 18:32:40|8797.57|8677.57|8798.28|8678.28|8798.28|8678.28|8797.57|8677.57|8
1654108370000|2022-06-01 18:32:50|8798.48|8678.48|8798.72|8678.72|8798.79|8678.79|8798.47|8678.47|9
1654108380000|2022-06-01 18:33:00|8798.85|8678.85|8799.33|8679.33|8799.4|8679.4|8798.85|8678.85|10
1654108390000|2022-06-01 18:33:10|8799.29|8679.29|8799.79|8679.79|8799.79|8679.79|8799.29|8679.29|10
1654108400000|2022-06-01 18:33:20|8799.92|8679.92|8801.27|8681.27|8801.27|8681.27|8799.92|8679.92|9
1654108410000|2022-06-01 18:33:30|8801.68|8681.68|8793.92|8673.92|8802.12|8682.12|8793.92|8673.92|10
1654108420000|2022-06-01 18:33:40|8792.85|8672.85|8788.43|8668.43|8793|8673|8788.28|8668.28|10
1654108430000|2022-06-01 18:33:50|8786.09|8666.09|8777.36|8657.36|8786.09|8666.09|8776.44|8656.44|10
1654108440000|2022-06-01 18:34:00|8776.07|8656.07|8762.95|8642.95|8776.24|8656.24|8762.38|8642.38|10
1654108450000|2022-06-01 18:34:10|8763.78|8643.78|8768.31|8648.31|8768.31|8648.31|8763.78|8643.78|10
1654108460000|2022-06-01 18:34:20|8768.26|8648.26|8767.21|8647.21|8768.72|8648.72|8767.21|8647.21|9
1654108470000|2022-06-01 18:34:30|8767.48|8647.48|8762.9|8642.9|8768.06|8648.06|8762.9|8642.9|10
1654108480000|2022-06-01 18:34:40|8761.57|8641.57|8748.69|8628.69|8761.57|8641.57|8748.69|8628.69|10
1654108490000|2022-06-01 18:34:50|8746.66|8626.66|8746.31|8626.31|8746.66|8626.66|8742.97|8622.97|10
1654108500000|2022-06-01 18:35:00|8746.65|8626.65|8754.45|8634.45|8754.45|8634.45|8746.65|8626.65|10
1654108510000|2022-06-01 18:35:10|8754.7|8634.7|8760.88|8640.88|8760.88|8640.88|8754.7|8634.7|10
1654108520000|2022-06-01 18:35:20|8760.87|8640.87|8770.34|8650.34|8770.34|8650.34|8760.87|8640.87|10
1654108530000|2022-06-01 18:35:30|8771.14|8651.14|8772.51|8652.51|8773.14|8653.14|8771.14|8651.14|10
1654108540000|2022-06-01 18:35:40|8772.65|8652.65|8772.46|8652.46|8772.98|8652.98|8771.86|8651.86|10
1654108550000|2022-06-01 18:35:50|8772.38|8652.38|8770.68|8650.68|8772.89|8652.89|8770.68|8650.68|10
1654108560000|2022-06-01 18:36:00|8769.86|8649.86|8768.76|8648.76|8770.02|8650.02|8768.76|8648.76|10
1654108570000|2022-06-01 18:36:10|8768.41|8648.41|8766.26|8646.26|8768.41|8648.41|8766.26|8646.26|10
1654108580000|2022-06-01 18:36:20|8766.08|8646.08|8764.98|8644.98|8766.62|8646.62|8763.99|8643.99|10
1654108590000|2022-06-01 18:36:30|8765.06|8645.06|8765.26|8645.26|8765.26|8645.26|8764.76|8644.76|10
1654108600000|2022-06-01 18:36:40|8765.53|8645.53|8768.72|8648.72|8768.72|8648.72|8765.53|8645.53|10
1654108610000|2022-06-01 18:36:50|8770.13|8650.13|8773.99|8653.99|8774.27|8654.27|8770.13|8650.13|10
1654108620000|2022-06-01 18:37:00|8774.96|8654.96|8772.95|8652.95|8774.97|8654.97|8772.95|8652.95|10
1654108630000|2022-06-01 18:37:10|8772.99|8652.99|8771.34|8651.34|8772.99|8652.99|8771.34|8651.34|9
1654108640000|2022-06-01 18:37:20|8770.85|8650.85|8770.93|8650.93|8770.93|8650.93|8770.23|8650.23|10
1654108650000|2022-06-01 18:37:30|8770.81|8650.81|8772.86|8652.86|8772.86|8652.86|8770.81|8650.81|10
1654108660000|2022-06-01 18:37:40|8773.83|8653.83|8781.07|8661.07|8781.12|8661.12|8773.83|8653.83|10
1654108670000|2022-06-01 18:37:50|8781|8661|8780.58|8660.58|8782.54|8662.54|8780.58|8660.58|10
1654108680000|2022-06-01 18:38:00|8780.23|8660.23|8781.96|8661.96|8781.96|8661.96|8779.73|8659.73|10
1654108690000|2022-06-01 18:38:10|8782.15|8662.15|8782.27|8662.27|8782.88|8662.88|8781.98|8661.98|9
1654108700000|2022-06-01 18:38:20|8782.03|8662.03|8780.89|8660.89|8782.26|8662.26|8780.88|8660.88|10
1654108710000|2022-06-01 18:38:30|8781.16|8661.16|8779.35|8659.35|8781.16|8661.16|8779.35|8659.35|10
1654108720000|2022-06-01 18:38:40|8779.34|8659.34|8778.1|8658.1|8779.34|8659.34|8777.62|8657.62|10
1654108730000|2022-06-01 18:38:50|8777.46|8657.46|8777.39|8657.39|8778.42|8658.42|8777.2|8657.2|10
1654108740000|2022-06-01 18:39:00|8777.41|8657.41|8776.6|8656.6|8777.41|8657.41|8775.96|8655.96|10
1654108750000|2022-06-01 18:39:10|8776.56|8656.56|8774.06|8654.06|8776.56|8656.56|8773.91|8653.91|10
1654108760000|2022-06-01 18:39:20|8774.25|8654.25|8773.84|8653.84|8774.82|8654.82|8773.77|8653.77|9
1654108770000|2022-06-01 18:39:30|8773.66|8653.66|8772.28|8652.28|8773.75|8653.75|8771.97|8651.97|9
1654108780000|2022-06-01 18:39:40|8771.94|8651.94|8771.36|8651.36|8772.32|8652.32|8771.36|8651.36|9
1654108790000|2022-06-01 18:39:50|8771.08|8651.08|8771.75|8651.75|8771.75|8651.75|8771.08|8651.08|9
1654108800000|2022-06-01 18:40:00|8771.72|8651.72|8770.36|8650.36|8771.72|8651.72|8770.36|8650.36|10
1654108810000|2022-06-01 18:40:10|8770.35|8650.35|8769.54|8649.54|8770.35|8650.35|8768.96|8648.96|9
1654108820000|2022-06-01 18:40:20|8769.6|8649.6|8769.07|8649.07|8769.97|8649.97|8768.84|8648.84|10
1654108830000|2022-06-01 18:40:30|8769.08|8649.08|8770.45|8650.45|8770.45|8650.45|8769.08|8649.08|9
1654108840000|2022-06-01 18:40:40|8770.29|8650.29|8769.01|8649.01|8770.29|8650.29|8768.91|8648.91|10
1654108850000|2022-06-01 18:40:50|8768.81|8648.81|8768.84|8648.84|8768.97|8648.97|8768.55|8648.55|8
1654108860000|2022-06-01 18:41:00|8769.43|8649.43|8769.69|8649.69|8769.84|8649.84|8769.41|8649.41|7
1654108870000|2022-06-01 18:41:10|8770.24|8650.24|8769.19|8649.19|8770.24|8650.24|8769.17|8649.17|10
1654108880000|2022-06-01 18:41:20|8769.12|8649.12|8768.17|8648.17|8769.12|8649.12|8768.17|8648.17|10
1654108890000|2022-06-01 18:41:30|8768.27|8648.27|8768.62|8648.62|8768.62|8648.62|8768.2|8648.2|10
1654108900000|2022-06-01 18:41:40|8768.76|8648.76|8768.02|8648.02|8768.76|8648.76|8767.93|8647.93|8
1654108910000|2022-06-01 18:41:50|8768.01|8648.01|8768.15|8648.15|8768.31|8648.31|8768.01|8648.01|8
1654108920000|2022-06-01 18:42:00|8768|8648|8766.01|8646.01|8768|8648|8765.98|8645.98|9
1654108930000|2022-06-01 18:42:10|8766.21|8646.21|8766.77|8646.77|8766.9|8646.9|8766.21|8646.21|10
1654108940000|2022-06-01 18:42:20|8767.31|8647.31|8767.23|8647.23|8767.51|8647.51|8767.23|8647.23|9
1654108950000|2022-06-01 18:42:30|8767.51|8647.51|8767.32|8647.32|8767.56|8647.56|8766.9|8646.9|9
1654108960000|2022-06-01 18:42:40|8767.48|8647.48|8768.49|8648.49|8768.49|8648.49|8767.43|8647.43|10
1654108970000|2022-06-01 18:42:50|8768.95|8648.95|8768.02|8648.02|8769|8649|8768.02|8648.02|9
1654108980000|2022-06-01 18:43:00|8768.18|8648.18|8769.28|8649.28|8769.69|8649.69|8768.18|8648.18|10
1654108990000|2022-06-01 18:43:10|8768.9|8648.9|8770.77|8650.77|8770.77|8650.77|8768.9|8648.9|10
1654109000000|2022-06-01 18:43:20|8771.34|8651.34|8773.31|8653.31|8773.31|8653.31|8771.29|8651.29|9
1654109010000|2022-06-01 18:43:30|8773.3|8653.3|8773.77|8653.77|8773.94|8653.94|8773.2|8653.2|9
1654109020000|2022-06-01 18:43:40|8773.59|8653.59|8773.76|8653.76|8773.76|8653.76|8773.3|8653.3|8
1654109030000|2022-06-01 18:43:50|8773.8|8653.8|8775.46|8655.46|8775.46|8655.46|8773.41|8653.41|10
1654109040000|2022-06-01 18:44:00|8775.56|8655.56|8778.23|8658.23|8778.23|8658.23|8775.56|8655.56|8
1654109050000|2022-06-01 18:44:10|8778.28|8658.28|8781.96|8661.96|8782.02|8662.02|8778.28|8658.28|10
1654109060000|2022-06-01 18:44:20|8781.97|8661.97|8780.32|8660.32|8781.97|8661.97|8780.28|8660.28|10
1654109070000|2022-06-01 18:44:30|8779.53|8659.53|8780.37|8660.37|8780.37|8660.37|8779.09|8659.09|10
1654109080000|2022-06-01 18:44:40|8781.06|8661.06|8782.16|8662.16|8782.16|8662.16|8780.76|8660.76|10
1654109090000|2022-06-01 18:44:50|8782.28|8662.28|8782.49|8662.49|8782.61|8662.61|8782.14|8662.14|10
1654109100000|2022-06-01 18:45:00|8782.55|8662.55|8782.78|8662.78|8782.78|8662.78|8782.35|8662.35|10
1654109110000|2022-06-01 18:45:10|8782.66|8662.66|8782.58|8662.58|8782.66|8662.66|8781.86|8661.86|10
1654109120000|2022-06-01 18:45:20|8782.17|8662.17|8779.34|8659.34|8782.17|8662.17|8779.34|8659.34|10
1654109130000|2022-06-01 18:45:30|8779.11|8659.11|8778.36|8658.36|8779.35|8659.35|8778.36|8658.36|10
1654109140000|2022-06-01 18:45:40|8778.75|8658.75|8778.97|8658.97|8778.97|8658.97|8778.54|8658.54|10
1654109150000|2022-06-01 18:45:50|8779.13|8659.13|8777.38|8657.38|8779.13|8659.13|8777.38|8657.38|8
1654109160000|2022-06-01 18:46:00|8777.72|8657.72|8776.54|8656.54|8777.72|8657.72|8776.54|8656.54|10
1654109170000|2022-06-01 18:46:10|8776.56|8656.56|8776.49|8656.49|8776.63|8656.63|8776.32|8656.32|10
1654109180000|2022-06-01 18:46:20|8776.5|8656.5|8776.32|8656.32|8776.5|8656.5|8775.92|8655.92|9
1654109190000|2022-06-01 18:46:30|8776.16|8656.16|8773.44|8653.44|8776.16|8656.16|8773.44|8653.44|9
1654109200000|2022-06-01 18:46:40|8773.38|8653.38|8771.9|8651.9|8773.38|8653.38|8771.9|8651.9|10
1654109210000|2022-06-01 18:46:50|8771.86|8651.86|8772.8|8652.8|8772.81|8652.81|8771.86|8651.86|10
1654109220000|2022-06-01 18:47:00|8772.86|8652.86|8774.73|8654.73|8774.84|8654.84|8772.86|8652.86|9
1654109230000|2022-06-01 18:47:10|8774.93|8654.93|8774.17|8654.17|8775.46|8655.46|8774.17|8654.17|9
1654109240000|2022-06-01 18:47:20|8773.98|8653.98|8774.14|8654.14|8774.47|8654.47|8773.97|8653.97|10
1654109250000|2022-06-01 18:47:30|8773.97|8653.97|8774.42|8654.42|8774.6|8654.6|8773.46|8653.46|10
1654109260000|2022-06-01 18:47:40|8773.93|8653.93|8773.67|8653.67|8774|8654|8773.24|8653.24|10
1654109270000|2022-06-01 18:47:50|8773.53|8653.53|8773.19|8653.19|8774.27|8654.27|8773.19|8653.19|10
1654109280000|2022-06-01 18:48:00|8773.14|8653.14|8771.16|8651.16|8773.39|8653.39|8771.16|8651.16|10
1654109290000|2022-06-01 18:48:10|8771.37|8651.37|8769.91|8649.91|8771.37|8651.37|8769.91|8649.91|9
1654109300000|2022-06-01 18:48:20|8769.77|8649.77|8770.47|8650.47|8770.47|8650.47|8768.8|8648.8|10
1654109310000|2022-06-01 18:48:30|8770.66|8650.66|8770.37|8650.37|8770.66|8650.66|8770.37|8650.37|10
1654109320000|2022-06-01 18:48:40|8770.1|8650.1|8769.95|8649.95|8770.23|8650.23|8769.93|8649.93|9
1654109330000|2022-06-01 18:48:50|8769.8|8649.8|8768.54|8648.54|8769.97|8649.97|8768.44|8648.44|10
1654109340000|2022-06-01 18:49:00|8768.52|8648.52|8768.04|8648.04|8768.52|8648.52|8767.65|8647.65|10
1654109350000|2022-06-01 18:49:10|8768.02|8648.02|8767.01|8647.01|8768.13|8648.13|8766.97|8646.97|10
1654109360000|2022-06-01 18:49:20|8767.07|8647.07|8767.92|8647.92|8767.92|8647.92|8767.07|8647.07|10
1654109370000|2022-06-01 18:49:30|8767.86|8647.86|8768|8648|8768.47|8648.47|8767.55|8647.55|10
1654109380000|2022-06-01 18:49:40|8767.72|8647.72|8767.4|8647.4|8767.85|8647.85|8767.4|8647.4|9
1654109390000|2022-06-01 18:49:50|8767.17|8647.17|8766.55|8646.55|8767.17|8647.17|8766.2|8646.2|10
1654109400000|2022-06-01 18:50:00|8766.77|8646.77|8765.32|8645.32|8766.77|8646.77|8765.32|8645.32|10
1654109410000|2022-06-01 18:50:10|8763.93|8643.93|8761.21|8641.21|8763.93|8643.93|8761.21|8641.21|10
1654109420000|2022-06-01 18:50:20|8760.81|8640.81|8760.99|8640.99|8760.99|8640.99|8760.14|8640.14|10
1654109430000|2022-06-01 18:50:30|8761.21|8641.21|8763.36|8643.36|8763.41|8643.41|8761.21|8641.21|10
1654109440000|2022-06-01 18:50:40|8763.41|8643.41|8762.29|8642.29|8763.48|8643.48|8762.29|8642.29|9
1654109450000|2022-06-01 18:50:50|8762.04|8642.04|8760.4|8640.4|8762.04|8642.04|8760.4|8640.4|9
1654109460000|2022-06-01 18:51:00|8760.2|8640.2|8758.81|8638.81|8760.41|8640.41|8758.81|8638.81|10
1654109470000|2022-06-01 18:51:10|8758.39|8638.39|8754.62|8634.62|8758.39|8638.39|8754.62|8634.62|10
1654109480000|2022-06-01 18:51:20|8753.09|8633.09|8751.48|8631.48|8753.26|8633.26|8751.48|8631.48|9
1654109490000|2022-06-01 18:51:30|8750.88|8630.88|8748.56|8628.56|8750.88|8630.88|8748.56|8628.56|10
1654109500000|2022-06-01 18:51:40|8748.44|8628.44|8747.94|8627.94|8748.44|8628.44|8747.31|8627.31|10
1654109510000|2022-06-01 18:51:50|8748.13|8628.13|8749.45|8629.45|8749.45|8629.45|8747.99|8627.99|10
1654109520000|2022-06-01 18:52:00|8749.35|8629.35|8748.84|8628.84|8749.55|8629.55|8748.44|8628.44|9
1654109530000|2022-06-01 18:52:10|8747.99|8627.99|8747.57|8627.57|8748.61|8628.61|8747.52|8627.52|10
1654109540000|2022-06-01 18:52:20|8747.14|8627.14|8744.54|8624.54|8747.14|8627.14|8744.54|8624.54|10
1654109550000|2022-06-01 18:52:30|8744.5|8624.5|8746.29|8626.29|8746.35|8626.35|8744.5|8624.5|10
1654109560000|2022-06-01 18:52:40|8746.62|8626.62|8747.48|8627.48|8747.54|8627.54|8745.67|8625.67|10
1654109570000|2022-06-01 18:52:50|8747.58|8627.58|8751.72|8631.72|8751.72|8631.72|8747.58|8627.58|10
1654109580000|2022-06-01 18:53:00|8751.56|8631.56|8753.31|8633.31|8753.31|8633.31|8751.56|8631.56|10
1654109590000|2022-06-01 18:53:10|8753.48|8633.48|8756.91|8636.91|8756.91|8636.91|8753.48|8633.48|10
1654109600000|2022-06-01 18:53:20|8756.4|8636.4|8756.46|8636.46|8757.13|8637.13|8755.13|8635.13|10
1654109610000|2022-06-01 18:53:30|8756.27|8636.27|8756.51|8636.51|8757.42|8637.42|8755.94|8635.94|10
1654109620000|2022-06-01 18:53:40|8755.31|8635.31|8752.82|8632.82|8755.46|8635.46|8752.82|8632.82|10
1654109630000|2022-06-01 18:53:50|8752|8632|8750.91|8630.91|8752|8632|8750.75|8630.75|10
1654109640000|2022-06-01 18:54:00|8750.86|8630.86|8750.62|8630.62|8750.91|8630.91|8749.97|8629.97|10
1654109650000|2022-06-01 18:54:10|8749.85|8629.85|8749.77|8629.77|8750.76|8630.76|8749.77|8629.77|9
1654109660000|2022-06-01 18:54:20|8749.56|8629.56|8747.94|8627.94|8750.19|8630.19|8747.94|8627.94|10
1654109670000|2022-06-01 18:54:30|8746.97|8626.97|8745.1|8625.1|8746.97|8626.97|8745.04|8625.04|10
1654109680000|2022-06-01 18:54:40|8745.23|8625.23|8744.52|8624.52|8745.23|8625.23|8743.9|8623.9|9
1654109690000|2022-06-01 18:54:50|8743.38|8623.38|8744.11|8624.11|8744.13|8624.13|8743.3|8623.3|7
1654109700000|2022-06-01 18:55:00|8744.24|8624.24|8745.03|8625.03|8745.47|8625.47|8744.11|8624.11|10
1654109710000|2022-06-01 18:55:10|8745.24|8625.24|8745.57|8625.57|8746.01|8626.01|8745.02|8625.02|10
1654109720000|2022-06-01 18:55:20|8745.24|8625.24|8744.94|8624.94|8745.28|8625.28|8744.73|8624.73|10
1654109730000|2022-06-01 18:55:30|8745.59|8625.59|8744.66|8624.66|8745.73|8625.73|8744.66|8624.66|10
1654109740000|2022-06-01 18:55:40|8744.16|8624.16|8741.65|8621.65|8744.16|8624.16|8741.42|8621.42|10
1654109750000|2022-06-01 18:55:50|8741.08|8621.08|8738.29|8618.29|8741.52|8621.52|8738.05|8618.05|10
1654109760000|2022-06-01 18:56:00|8738.38|8618.38|8737.82|8617.82|8738.38|8618.38|8737.13|8617.13|10
1654109770000|2022-06-01 18:56:10|8737.83|8617.83|8735.5|8615.5|8737.83|8617.83|8735.06|8615.06|10
1654109780000|2022-06-01 18:56:20|8734.55|8614.55|8734.45|8614.45|8734.73|8614.73|8733.54|8613.54|10
1654109790000|2022-06-01 18:56:30|8734.26|8614.26|8734.38|8614.38|8734.38|8614.38|8733.36|8613.36|10
1654109800000|2022-06-01 18:56:40|8734.16|8614.16|8735.63|8615.63|8735.63|8615.63|8734.05|8614.05|10
1654109810000|2022-06-01 18:56:50|8736.35|8616.35|8734.93|8614.93|8736.43|8616.43|8734.93|8614.93|9
1654109820000|2022-06-01 18:57:00|8735.02|8615.02|8734.14|8614.14|8735.24|8615.24|8733.96|8613.96|10
1654109830000|2022-06-01 18:57:10|8733.43|8613.43|8726.66|8606.66|8733.43|8613.43|8726.66|8606.66|10
1654109840000|2022-06-01 18:57:20|8726.37|8606.37|8723.13|8603.13|8727.38|8607.38|8723.13|8603.13|10
1654109850000|2022-06-01 18:57:30|8720.44|8600.44|8706.51|8586.51|8720.44|8600.44|8706.51|8586.51|10
1654109860000|2022-06-01 18:57:40|8706.37|8586.37|8704.21|8584.21|8711.09|8591.09|8704.21|8584.21|10
1654109870000|2022-06-01 18:57:50|8703.64|8583.64|8698.34|8578.34|8703.64|8583.64|8698.34|8578.34|10
1654109880000|2022-06-01 18:58:00|8698.72|8578.72|8700.48|8580.48|8700.48|8580.48|8698.49|8578.49|10
1654109890000|2022-06-01 18:58:10|8700.67|8580.67|8702.28|8582.28|8702.35|8582.35|8700.67|8580.67|10
1654109900000|2022-06-01 18:58:20|8702.87|8582.87|8702.3|8582.3|8702.87|8582.87|8701.67|8581.67|10
1654109910000|2022-06-01 18:58:30|8701.98|8581.98|8695.86|8575.86|8701.98|8581.98|8695.86|8575.86|10
1654109920000|2022-06-01 18:58:40|8695.63|8575.63|8693.87|8573.87|8695.65|8575.65|8692.72|8572.72|10
1654109930000|2022-06-01 18:58:50|8693.88|8573.88|8691.2|8571.2|8694.41|8574.41|8691.2|8571.2|10
1654109940000|2022-06-01 18:59:00|8690.56|8570.56|8690.42|8570.42|8690.61|8570.61|8689.44|8569.44|10
1654109950000|2022-06-01 18:59:10|8690.51|8570.51|8692.3|8572.3|8692.3|8572.3|8690.51|8570.51|10
1654109960000|2022-06-01 18:59:20|8692.36|8572.36|8693.1|8573.1|8693.5|8573.5|8692.36|8572.36|10
1654109970000|2022-06-01 18:59:30|8694.28|8574.28|8695.6|8575.6|8695.71|8575.71|8693.69|8573.69|10
1654109980000|2022-06-01 18:59:40|8695.5|8575.5|8697.37|8577.37|8697.38|8577.38|8695.5|8575.5|10
1654109990000|2022-06-01 18:59:50|8697.64|8577.64|8697.78|8577.78|8699.3|8579.3|8697.64|8577.64|10
1654110000000|2022-06-01 19:00:00|8697.79|8577.79|8698.48|8578.48|8699|8579|8697.79|8577.79|10
1654110010000|2022-06-01 19:00:10|8698.44|8578.44|8695.8|8575.8|8698.63|8578.63|8695.8|8575.8|10
1654110020000|2022-06-01 19:00:20|8695.93|8575.93|8693.97|8573.97|8697.16|8577.16|8693.97|8573.97|10
1654110030000|2022-06-01 19:00:30|8692.16|8572.16|8691.85|8571.85|8692.8|8572.8|8691.7|8571.7|10
1654110040000|2022-06-01 19:00:40|8691.9|8571.9|8690.93|8570.93|8691.96|8571.96|8690.93|8570.93|9
1654110050000|2022-06-01 19:00:50|8690.39|8570.39|8688.75|8568.75|8690.39|8570.39|8688.75|8568.75|10
1654110060000|2022-06-01 19:01:00|8686.41|8566.41|8685.75|8565.75|8686.56|8566.56|8685.17|8565.17|10
1654110070000|2022-06-01 19:01:10|8684.6|8564.6|8684.26|8564.26|8684.83|8564.83|8684.07|8564.07|10
1654110080000|2022-06-01 19:01:20|8684.7|8564.7|8684.46|8564.46|8684.89|8564.89|8683.95|8563.95|10
1654110090000|2022-06-01 19:01:30|8684.52|8564.52|8685.59|8565.59|8685.61|8565.61|8684.26|8564.26|10
1654110100000|2022-06-01 19:01:40|8685.48|8565.48|8685.96|8565.96|8686.25|8566.25|8685.48|8565.48|10
1654110110000|2022-06-01 19:01:50|8685.85|8565.85|8685.62|8565.62|8685.91|8565.91|8685.49|8565.49|10
1654110120000|2022-06-01 19:02:00|8686.14|8566.14|8686.26|8566.26|8686.61|8566.61|8685.48|8565.48|10
1654110130000|2022-06-01 19:02:10|8686.24|8566.24|8688.56|8568.56|8688.56|8568.56|8686.24|8566.24|9
1654110140000|2022-06-01 19:02:20|8688.42|8568.42|8689.64|8569.64|8689.72|8569.72|8688.42|8568.42|10
1654110150000|2022-06-01 19:02:30|8690.21|8570.21|8687.44|8567.44|8690.27|8570.27|8687.44|8567.44|9
1654110160000|2022-06-01 19:02:40|8687.45|8567.45|8687.58|8567.58|8688.57|8568.57|8687.45|8567.45|10
1654110170000|2022-06-01 19:02:50|8687.44|8567.44|8684.87|8564.87|8687.44|8567.44|8684.87|8564.87|10
1654110180000|2022-06-01 19:03:00|8683.8|8563.8|8679.61|8559.61|8683.8|8563.8|8679.61|8559.61|10
1654110190000|2022-06-01 19:03:10|8678.37|8558.37|8671.77|8551.77|8678.37|8558.37|8671.77|8551.77|10
1654110200000|2022-06-01 19:03:20|8671.07|8551.07|8663.7|8543.7|8671.07|8551.07|8663.7|8543.7|10
1654110210000|2022-06-01 19:03:30|8663.27|8543.27|8660.57|8540.57|8663.27|8543.27|8660.57|8540.57|10
1654110220000|2022-06-01 19:03:40|8660.34|8540.34|8654.93|8534.93|8660.34|8540.34|8654.93|8534.93|10
1654110230000|2022-06-01 19:03:50|8654.57|8534.57|8656.1|8536.1|8656.47|8536.47|8653.27|8533.27|10
1654110240000|2022-06-01 19:04:00|8656.99|8536.99|8656.83|8536.83|8657.73|8537.73|8656.47|8536.47|10
1654110250000|2022-06-01 19:04:10|8656.84|8536.84|8659.1|8539.1|8659.81|8539.81|8655.65|8535.65|10
1654110260000|2022-06-01 19:04:20|8660.09|8540.09|8662.4|8542.4|8663.79|8543.79|8659.69|8539.69|10
1654110270000|2022-06-01 19:04:30|8662.64|8542.64|8668.18|8548.18|8668.35|8548.35|8662.64|8542.64|10
1654110280000|2022-06-01 19:04:40|8667.85|8547.85|8667.77|8547.77|8667.98|8547.98|8666.96|8546.96|10
1654110290000|2022-06-01 19:04:50|8668.08|8548.08|8669.13|8549.13|8669.54|8549.54|8668.08|8548.08|10
1654110300000|2022-06-01 19:05:00|8669.33|8549.33|8669.32|8549.32|8670.58|8550.58|8669.19|8549.19|10
1654110310000|2022-06-01 19:05:10|8669.46|8549.46|8672.33|8552.33|8672.33|8552.33|8669.15|8549.15|9
1654110320000|2022-06-01 19:05:20|8673.13|8553.13|8677.08|8557.08|8677.08|8557.08|8673.13|8553.13|10
1654110330000|2022-06-01 19:05:30|8677.21|8557.21|8679.16|8559.16|8679.49|8559.49|8677.14|8557.14|10
1654110340000|2022-06-01 19:05:40|8678.86|8558.86|8679.89|8559.89|8679.89|8559.89|8678.86|8558.86|10
1654110350000|2022-06-01 19:05:50|8679.66|8559.66|8680.56|8560.56|8681.32|8561.32|8679.66|8559.66|10
1654110360000|2022-06-01 19:06:00|8681.44|8561.44|8682.07|8562.07|8682.17|8562.17|8680.93|8560.93|10
1654110370000|2022-06-01 19:06:10|8682.56|8562.56|8687.38|8567.38|8687.46|8567.46|8682.56|8562.56|10
1654110380000|2022-06-01 19:06:20|8687.55|8567.55|8690.51|8570.51|8690.51|8570.51|8687.19|8567.19|10
1654110390000|2022-06-01 19:06:30|8690.33|8570.33|8691.03|8571.03|8691.28|8571.28|8690.33|8570.33|10
1654110400000|2022-06-01 19:06:40|8691.88|8571.88|8693.59|8573.59|8693.63|8573.63|8691.88|8571.88|10
1654110410000|2022-06-01 19:06:50|8693.73|8573.73|8696.9|8576.9|8696.9|8576.9|8693.73|8573.73|10
1654110420000|2022-06-01 19:07:00|8696.26|8576.26|8697.93|8577.93|8697.93|8577.93|8696.2|8576.2|10
1654110430000|2022-06-01 19:07:10|8697.92|8577.92|8698.04|8578.04|8698.7|8578.7|8697.92|8577.92|9
1654110440000|2022-06-01 19:07:20|8697.51|8577.51|8695.53|8575.53|8697.87|8577.87|8695.53|8575.53|10
1654110450000|2022-06-01 19:07:30|8694.4|8574.4|8692.76|8572.76|8694.52|8574.52|8692.76|8572.76|10
1654110460000|2022-06-01 19:07:40|8692.63|8572.63|8692.91|8572.91|8694.06|8574.06|8692.12|8572.12|9
1654110470000|2022-06-01 19:07:50|8692.84|8572.84|8691.89|8571.89|8692.84|8572.84|8691.68|8571.68|10
1654110480000|2022-06-01 19:08:00|8691.75|8571.75|8692.07|8572.07|8692.96|8572.96|8691.32|8571.32|10
1654110490000|2022-06-01 19:08:10|8691.29|8571.29|8698.9|8578.9|8698.9|8578.9|8690.53|8570.53|10
1654110500000|2022-06-01 19:08:20|8699.41|8579.41|8700.48|8580.48|8701.39|8581.39|8699.26|8579.26|10
1654110510000|2022-06-01 19:08:30|8701.21|8581.21|8700.92|8580.92|8701.3|8581.3|8700.15|8580.15|9
1654110520000|2022-06-01 19:08:40|8701.31|8581.31|8701.79|8581.79|8702.02|8582.02|8701.14|8581.14|10
1654110530000|2022-06-01 19:08:50|8701.35|8581.35|8699.47|8579.47|8701.35|8581.35|8699.47|8579.47|10
1654110540000|2022-06-01 19:09:00|8699.53|8579.53|8698.83|8578.83|8699.61|8579.61|8698.6|8578.6|9
1654110550000|2022-06-01 19:09:10|8698.13|8578.13|8699.3|8579.3|8699.3|8579.3|8698.02|8578.02|10
1654110560000|2022-06-01 19:09:20|8699.41|8579.41|8700.81|8580.81|8700.93|8580.93|8699.41|8579.41|10
1654110570000|2022-06-01 19:09:30|8700.88|8580.88|8700.15|8580.15|8701.16|8581.16|8700.15|8580.15|10
1654110580000|2022-06-01 19:09:40|8700.02|8580.02|8699.12|8579.12|8700.02|8580.02|8698.93|8578.93|10
1654110590000|2022-06-01 19:09:50|8698.53|8578.53|8697.76|8577.76|8698.53|8578.53|8697.62|8577.62|10
1654110600000|2022-06-01 19:10:00|8697.56|8577.56|8692.46|8572.46|8697.56|8577.56|8692.46|8572.46|10
1654110610000|2022-06-01 19:10:10|8692.03|8572.03|8690.45|8570.45|8692.03|8572.03|8690.45|8570.45|10
1654110620000|2022-06-01 19:10:20|8690.38|8570.38|8689.34|8569.34|8690.53|8570.53|8688.98|8568.98|10
1654110630000|2022-06-01 19:10:30|8689.44|8569.44|8692.19|8572.19|8692.19|8572.19|8689.44|8569.44|10
1654110640000|2022-06-01 19:10:40|8692.41|8572.41|8695.11|8575.11|8695.31|8575.31|8692.41|8572.41|10
1654110650000|2022-06-01 19:10:50|8695.49|8575.49|8694.83|8574.83|8695.83|8575.83|8694.83|8574.83|10
1654110660000|2022-06-01 19:11:00|8695|8575|8694.06|8574.06|8695.07|8575.07|8694.06|8574.06|10
1654110670000|2022-06-01 19:11:10|8693.7|8573.7|8692.8|8572.8|8693.9|8573.9|8692.8|8572.8|10
1654110680000|2022-06-01 19:11:20|8692.18|8572.18|8690.92|8570.92|8692.25|8572.25|8690.87|8570.87|10
1654110690000|2022-06-01 19:11:30|8690.67|8570.67|8689.51|8569.51|8690.75|8570.75|8689.03|8569.03|10
1654110700000|2022-06-01 19:11:40|8689.35|8569.35|8689.79|8569.79|8689.8|8569.8|8689.12|8569.12|10
1654110710000|2022-06-01 19:11:50|8689.67|8569.67|8688.81|8568.81|8689.67|8569.67|8688.77|8568.77|9
1654110720000|2022-06-01 19:12:00|8688.72|8568.72|8690.03|8570.03|8690.03|8570.03|8688.72|8568.72|10
1654110730000|2022-06-01 19:12:10|8690.25|8570.25|8689.17|8569.17|8690.25|8570.25|8688.94|8568.94|10
1654110740000|2022-06-01 19:12:20|8688.81|8568.81|8687.18|8567.18|8688.81|8568.81|8687.18|8567.18|9
1654110750000|2022-06-01 19:12:30|8687.38|8567.38|8687.3|8567.3|8687.99|8567.99|8687.28|8567.28|10
1654110760000|2022-06-01 19:12:40|8687.24|8567.24|8688.54|8568.54|8688.78|8568.78|8687.24|8567.24|10
1654110770000|2022-06-01 19:12:50|8688.59|8568.59|8688.89|8568.89|8689.02|8569.02|8688.59|8568.59|10
1654110780000|2022-06-01 19:13:00|8688.83|8568.83|8688.16|8568.16|8689.13|8569.13|8688.16|8568.16|10
1654110790000|2022-06-01 19:13:10|8688.42|8568.42|8688.93|8568.93|8688.93|8568.93|8688.15|8568.15|10
1654110800000|2022-06-01 19:13:20|8689.22|8569.22|8691.05|8571.05|8691.05|8571.05|8689.22|8569.22|9
1654110810000|2022-06-01 19:13:30|8691.52|8571.52|8692.51|8572.51|8692.61|8572.61|8691.52|8571.52|9
1654110820000|2022-06-01 19:13:40|8692.52|8572.52|8695.45|8575.45|8695.45|8575.45|8692.51|8572.51|10
1654110830000|2022-06-01 19:13:50|8695.92|8575.92|8698.03|8578.03|8698.03|8578.03|8695.92|8575.92|10
1654110840000|2022-06-01 19:14:00|8697.69|8577.69|8700.36|8580.36|8700.36|8580.36|8697.69|8577.69|10
1654110850000|2022-06-01 19:14:10|8700.7|8580.7|8700.61|8580.61|8701.18|8581.18|8700.61|8580.61|10
1654110860000|2022-06-01 19:14:20|8701.06|8581.06|8701.75|8581.75|8701.76|8581.76|8701.06|8581.06|10
1654110870000|2022-06-01 19:14:30|8701.99|8581.99|8703.66|8583.66|8703.66|8583.66|8701.99|8581.99|10
1654110880000|2022-06-01 19:14:40|8703.62|8583.62|8704.59|8584.59|8704.59|8584.59|8703.59|8583.59|9
1654110890000|2022-06-01 19:14:50|8704.67|8584.67|8703.96|8583.96|8704.67|8584.67|8703.86|8583.86|10
1654110900000|2022-06-01 19:15:00|8704.09|8584.09|8702.4|8582.4|8704.09|8584.09|8702.4|8582.4|10
1654110910000|2022-06-01 19:15:10|8702.31|8582.31|8698.89|8578.89|8702.31|8582.31|8698.89|8578.89|10
1654110920000|2022-06-01 19:15:20|8698.72|8578.72|8698.19|8578.19|8698.79|8578.79|8697.88|8577.88|9
1654110930000|2022-06-01 19:15:30|8697.71|8577.71|8693.98|8573.98|8697.71|8577.71|8693.98|8573.98|10
1654110940000|2022-06-01 19:15:40|8693.96|8573.96|8694.31|8574.31|8694.79|8574.79|8693.52|8573.52|10
1654110950000|2022-06-01 19:15:50|8695.03|8575.03|8697.51|8577.51|8697.51|8577.51|8694.75|8574.75|10
1654110960000|2022-06-01 19:16:00|8698.86|8578.86|8708.42|8588.42|8708.42|8588.42|8698.86|8578.86|10
1654110970000|2022-06-01 19:16:10|8708.63|8588.63|8712.72|8592.72|8712.72|8592.72|8708.5|8588.5|10
1654110980000|2022-06-01 19:16:20|8713.71|8593.71|8715.04|8595.04|8715.04|8595.04|8713.71|8593.71|10
1654110990000|2022-06-01 19:16:30|8715.21|8595.21|8717.39|8597.39|8717.39|8597.39|8715.21|8595.21|10
1654111000000|2022-06-01 19:16:40|8717.69|8597.69|8717.45|8597.45|8717.74|8597.74|8717.22|8597.22|10
1654111010000|2022-06-01 19:16:50|8719.92|8599.92|8721.16|8601.16|8721.71|8601.71|8719.92|8599.92|10
1654111020000|2022-06-01 19:17:00|8721.12|8601.12|8722.38|8602.38|8722.38|8602.38|8720.71|8600.71|10
1654111030000|2022-06-01 19:17:10|8722.77|8602.77|8724.52|8604.52|8724.52|8604.52|8722.77|8602.77|9
1654111040000|2022-06-01 19:17:20|8724.63|8604.63|8726.38|8606.38|8726.38|8606.38|8724.53|8604.53|10
1654111050000|2022-06-01 19:17:30|8726.77|8606.77|8727.96|8607.96|8728.04|8608.04|8726.77|8606.77|10
1654111060000|2022-06-01 19:17:40|8727.65|8607.65|8727.41|8607.41|8727.85|8607.85|8727.41|8607.41|10
1654111070000|2022-06-01 19:17:50|8727.74|8607.74|8726.98|8606.98|8727.74|8607.74|8726.62|8606.62|10
1654111080000|2022-06-01 19:18:00|8726.92|8606.92|8723.6|8603.6|8726.92|8606.92|8723.6|8603.6|10
1654111090000|2022-06-01 19:18:10|8723.34|8603.34|8721.03|8601.03|8723.34|8603.34|8720.81|8600.81|10
1654111100000|2022-06-01 19:18:20|8720.51|8600.51|8715.94|8595.94|8720.51|8600.51|8715.94|8595.94|10
1654111110000|2022-06-01 19:18:30|8715.32|8595.32|8713.41|8593.41|8715.32|8595.32|8713.41|8593.41|10
1654111120000|2022-06-01 19:18:40|8712.45|8592.45|8711.67|8591.67|8712.45|8592.45|8711.44|8591.44|9
1654111130000|2022-06-01 19:18:50|8711.27|8591.27|8709.73|8589.73|8711.27|8591.27|8709.6|8589.6|10
1654111140000|2022-06-01 19:19:00|8709.88|8589.88|8712.97|8592.97|8712.97|8592.97|8709.85|8589.85|10
1654111150000|2022-06-01 19:19:10|8713.2|8593.2|8713.26|8593.26|8714.31|8594.31|8713.2|8593.2|10
1654111160000|2022-06-01 19:19:20|8713.04|8593.04|8712.05|8592.05|8713.56|8593.56|8712.05|8592.05|10
1654111170000|2022-06-01 19:19:30|8711.58|8591.58|8711.84|8591.84|8711.84|8591.84|8710.9|8590.9|10
1654111180000|2022-06-01 19:19:40|8711.89|8591.89|8710.87|8590.87|8711.89|8591.89|8710.69|8590.69|10
1654111190000|2022-06-01 19:19:50|8710.79|8590.79|8709.37|8589.37|8710.79|8590.79|8709.37|8589.37|10
1654111200000|2022-06-01 19:20:00|8709.21|8589.21|8708.77|8588.77|8709.35|8589.35|8708.63|8588.63|9
1654111210000|2022-06-01 19:20:10|8709.19|8589.19|8710.57|8590.57|8710.57|8590.57|8708.98|8588.98|10
1654111220000|2022-06-01 19:20:20|8710.64|8590.64|8713.48|8593.48|8713.48|8593.48|8710.64|8590.64|10
1654111230000|2022-06-01 19:20:30|8713.35|8593.35|8716.11|8596.11|8716.11|8596.11|8713.35|8593.35|10
1654111240000|2022-06-01 19:20:40|8716.41|8596.41|8716.79|8596.79|8716.84|8596.84|8716.38|8596.38|10
1654111250000|2022-06-01 19:20:50|8716.69|8596.69|8717.1|8597.1|8717.24|8597.24|8716.68|8596.68|10
1654111260000|2022-06-01 19:21:00|8717.55|8597.55|8717.46|8597.46|8717.98|8597.98|8717.31|8597.31|10
1654111270000|2022-06-01 19:21:10|8717.42|8597.42|8718.11|8598.11|8718.72|8598.72|8717.42|8597.42|10
1654111280000|2022-06-01 19:21:20|8718.49|8598.49|8719.07|8599.07|8719.87|8599.87|8718.49|8598.49|10
1654111290000|2022-06-01 19:21:30|8718.88|8598.88|8719.18|8599.18|8719.96|8599.96|8718.88|8598.88|10
1654111300000|2022-06-01 19:21:40|8719.11|8599.11|8718.7|8598.7|8719.91|8599.91|8718.65|8598.65|9
1654111310000|2022-06-01 19:21:50|8718.52|8598.52|8717.41|8597.41|8718.52|8598.52|8717.41|8597.41|9
1654111320000|2022-06-01 19:22:00|8717.37|8597.37|8718.86|8598.86|8718.86|8598.86|8717.26|8597.26|10
1654111330000|2022-06-01 19:22:10|8718.57|8598.57|8716.97|8596.97|8718.57|8598.57|8716.97|8596.97|10
1654111340000|2022-06-01 19:22:20|8716.92|8596.92|8716.06|8596.06|8716.94|8596.94|8716.06|8596.06|10
1654111350000|2022-06-01 19:22:30|8716.32|8596.32|8715.25|8595.25|8716.32|8596.32|8715.06|8595.06|10
1654111360000|2022-06-01 19:22:40|8715.12|8595.12|8713.28|8593.28|8715.12|8595.12|8713.28|8593.28|9
1654111370000|2022-06-01 19:22:50|8713.25|8593.25|8712.83|8592.83|8713.28|8593.28|8712.83|8592.83|10
1654111380000|2022-06-01 19:23:00|8712.77|8592.77|8714.36|8594.36|8714.36|8594.36|8712.64|8592.64|10
1654111390000|2022-06-01 19:23:10|8714.07|8594.07|8712.33|8592.33|8714.07|8594.07|8712.33|8592.33|10
1654111400000|2022-06-01 19:23:20|8711.83|8591.83|8713.23|8593.23|8713.23|8593.23|8711.83|8591.83|10
1654111410000|2022-06-01 19:23:30|8713.32|8593.32|8713.87|8593.87|8714.13|8594.13|8713.32|8593.32|8
1654111420000|2022-06-01 19:23:40|8713.39|8593.39|8712.35|8592.35|8713.42|8593.42|8712.35|8592.35|10
1654111430000|2022-06-01 19:23:50|8712|8592|8711.99|8591.99|8712.26|8592.26|8711.98|8591.98|10
1654111440000|2022-06-01 19:24:00|8711.92|8591.92|8709.95|8589.95|8711.92|8591.92|8709.95|8589.95|10
1654111450000|2022-06-01 19:24:10|8709.86|8589.86|8709.37|8589.37|8709.86|8589.86|8709.37|8589.37|8
1654111460000|2022-06-01 19:24:20|8709.4|8589.4|8706.2|8586.2|8709.4|8589.4|8706.2|8586.2|9
1654111470000|2022-06-01 19:24:30|8706.34|8586.34|8704.05|8584.05|8706.34|8586.34|8704.05|8584.05|10
1654111480000|2022-06-01 19:24:40|8704.08|8584.08|8703.84|8583.84|8704.78|8584.78|8703.84|8583.84|10
1654111490000|2022-06-01 19:24:50|8703.73|8583.73|8702.21|8582.21|8703.73|8583.73|8702.21|8582.21|10
1654111500000|2022-06-01 19:25:00|8702.13|8582.13|8701.94|8581.94|8702.13|8582.13|8701.44|8581.44|10
1654111510000|2022-06-01 19:25:10|8701.24|8581.24|8697.65|8577.65|8701.24|8581.24|8697.65|8577.65|8
1654111520000|2022-06-01 19:25:20|8697.64|8577.64|8694.89|8574.89|8697.64|8577.64|8694.89|8574.89|10
1654111530000|2022-06-01 19:25:30|8694.43|8574.43|8690|8570|8694.43|8574.43|8689.86|8569.86|9
1654111540000|2022-06-01 19:25:40|8689.37|8569.37|8687.06|8567.06|8689.37|8569.37|8687.06|8567.06|10
1654111550000|2022-06-01 19:25:50|8686.97|8566.97|8684.41|8564.41|8686.97|8566.97|8684.41|8564.41|10
1654111560000|2022-06-01 19:26:00|8684.64|8564.64|8684.87|8564.87|8685.31|8565.31|8684.64|8564.64|10
1654111570000|2022-06-01 19:26:10|8684.89|8564.89|8684.81|8564.81|8685.04|8565.04|8684.47|8564.47|8
1654111580000|2022-06-01 19:26:20|8684.82|8564.82|8685.8|8565.8|8685.8|8565.8|8684.82|8564.82|10
1654111590000|2022-06-01 19:26:30|8686.35|8566.35|8687.35|8567.35|8687.35|8567.35|8686.31|8566.31|10
1654111600000|2022-06-01 19:26:40|8687.65|8567.65|8688.28|8568.28|8688.51|8568.51|8687.65|8567.65|10
1654111610000|2022-06-01 19:26:50|8688.32|8568.32|8689.93|8569.93|8690.07|8570.07|8688.32|8568.32|10
1654111620000|2022-06-01 19:27:00|8689.77|8569.77|8692.41|8572.41|8692.41|8572.41|8689.37|8569.37|9
1654111630000|2022-06-01 19:27:10|8693.82|8573.82|8695|8575|8695.02|8575.02|8693.82|8573.82|9
1654111640000|2022-06-01 19:27:20|8695.28|8575.28|8695.86|8575.86|8695.86|8575.86|8695.25|8575.25|10
1654111650000|2022-06-01 19:27:30|8696.14|8576.14|8695.16|8575.16|8696.51|8576.51|8695.16|8575.16|10
1654111660000|2022-06-01 19:27:40|8694.88|8574.88|8693.89|8573.89|8695.45|8575.45|8693.3|8573.3|9
1654111670000|2022-06-01 19:27:50|8693.37|8573.37|8691.52|8571.52|8693.37|8573.37|8691.32|8571.32|10
1654111680000|2022-06-01 19:28:00|8691.35|8571.35|8689.94|8569.94|8691.57|8571.57|8689.94|8569.94|8
1654111690000|2022-06-01 19:28:10|8689.43|8569.43|8688.65|8568.65|8689.43|8569.43|8688.47|8568.47|10
1654111700000|2022-06-01 19:28:20|8688.64|8568.64|8688.76|8568.76|8688.76|8568.76|8687.95|8567.95|9
1654111710000|2022-06-01 19:28:30|8689.19|8569.19|8689.41|8569.41|8689.58|8569.58|8688.54|8568.54|10
1654111720000|2022-06-01 19:28:40|8689.58|8569.58|8690.25|8570.25|8690.25|8570.25|8689.58|8569.58|9
1654111730000|2022-06-01 19:28:50|8690.1|8570.1|8692.4|8572.4|8692.4|8572.4|8690.1|8570.1|10
1654111740000|2022-06-01 19:29:00|8692.51|8572.51|8694.59|8574.59|8694.59|8574.59|8692.51|8572.51|10
1654111750000|2022-06-01 19:29:10|8694.29|8574.29|8694.04|8574.04|8694.67|8574.67|8693.65|8573.65|9
1654111760000|2022-06-01 19:29:20|8693.98|8573.98|8693.73|8573.73|8693.98|8573.98|8692.97|8572.97|10
1654111770000|2022-06-01 19:29:30|8693.81|8573.81|8694.7|8574.7|8694.7|8574.7|8693.81|8573.81|10
1654111780000|2022-06-01 19:29:40|8694.73|8574.73|8693.69|8573.69|8694.92|8574.92|8693.69|8573.69|9
1654111790000|2022-06-01 19:29:50|8693.88|8573.88|8692.4|8572.4|8693.89|8573.89|8692.4|8572.4|10
1654111800000|2022-06-01 19:30:00|8691.86|8571.86|8686.96|8566.96|8691.86|8571.86|8686.69|8566.69|9
1654111810000|2022-06-01 19:30:10|8687.27|8567.27|8686.28|8566.28|8687.27|8567.27|8685.9|8565.9|9
1654111820000|2022-06-01 19:30:20|8685.79|8565.79|8687.29|8567.29|8687.29|8567.29|8685.79|8565.79|9
1654111830000|2022-06-01 19:30:30|8687.16|8567.16|8688.16|8568.16|8688.16|8568.16|8687.04|8567.04|10
1654111840000|2022-06-01 19:30:40|8688.37|8568.37|8689.29|8569.29|8689.49|8569.49|8688.37|8568.37|10
1654111850000|2022-06-01 19:30:50|8688.66|8568.66|8688.84|8568.84|8689.18|8569.18|8688.44|8568.44|10
1654111860000|2022-06-01 19:31:00|8688.73|8568.73|8690.73|8570.73|8690.73|8570.73|8688.15|8568.15|10
1654111870000|2022-06-01 19:31:10|8690.88|8570.88|8689.53|8569.53|8691.19|8571.19|8689.53|8569.53|9
1654111880000|2022-06-01 19:31:20|8689.39|8569.39|8688.47|8568.47|8689.66|8569.66|8688.2|8568.2|10
1654111890000|2022-06-01 19:31:30|8689.19|8569.19|8690.8|8570.8|8690.8|8570.8|8689.19|8569.19|10
1654111900000|2022-06-01 19:31:40|8690.63|8570.63|8691.46|8571.46|8691.85|8571.85|8690.63|8570.63|10
1654111910000|2022-06-01 19:31:50|8691.33|8571.33|8690.33|8570.33|8691.33|8571.33|8690.33|8570.33|9
1654111920000|2022-06-01 19:32:00|8689.9|8569.9|8690.68|8570.68|8690.68|8570.68|8689.71|8569.71|9
1654111930000|2022-06-01 19:32:10|8690.63|8570.63|8690.88|8570.88|8690.88|8570.88|8690.58|8570.58|9
1654111940000|2022-06-01 19:32:20|8691.13|8571.13|8691.62|8571.62|8691.63|8571.63|8690.43|8570.43|10
1654111950000|2022-06-01 19:32:30|8691.91|8571.91|8692.45|8572.45|8692.67|8572.67|8691.91|8571.91|10
1654111960000|2022-06-01 19:32:40|8692.42|8572.42|8689.13|8569.13|8692.42|8572.42|8689.13|8569.13|10
1654111970000|2022-06-01 19:32:50|8689.07|8569.07|8686.09|8566.09|8689.07|8569.07|8685.96|8565.96|10
1654111980000|2022-06-01 19:33:00|8685.96|8565.96|8684.61|8564.61|8685.96|8565.96|8684.47|8564.47|10
1654111990000|2022-06-01 19:33:10|8684.14|8564.14|8682.98|8562.98|8684.31|8564.31|8682.98|8562.98|10
1654112000000|2022-06-01 19:33:20|8682.99|8562.99|8684.13|8564.13|8684.13|8564.13|8682.98|8562.98|10
1654112010000|2022-06-01 19:33:30|8684.84|8564.84|8687.56|8567.56|8687.56|8567.56|8684.84|8564.84|10
1654112020000|2022-06-01 19:33:40|8687.69|8567.69|8689.62|8569.62|8689.62|8569.62|8687.69|8567.69|9
1654112030000|2022-06-01 19:33:50|8689.68|8569.68|8691.19|8571.19|8691.19|8571.19|8689.54|8569.54|10
1654112040000|2022-06-01 19:34:00|8691.23|8571.23|8691.88|8571.88|8692.05|8572.05|8691.23|8571.23|9
1654112050000|2022-06-01 19:34:10|8691.4|8571.4|8691|8571|8691.4|8571.4|8690.55|8570.55|10
1654112060000|2022-06-01 19:34:20|8690.7|8570.7|8693.3|8573.3|8693.3|8573.3|8690.7|8570.7|10
1654112070000|2022-06-01 19:34:30|8692.69|8572.69|8691.59|8571.59|8692.91|8572.91|8691.59|8571.59|9
1654112080000|2022-06-01 19:34:40|8691.65|8571.65|8690.58|8570.58|8691.65|8571.65|8690.52|8570.52|9
1654112090000|2022-06-01 19:34:50|8690.73|8570.73|8690.01|8570.01|8690.75|8570.75|8690.01|8570.01|10
1654112100000|2022-06-01 19:35:00|8690.22|8570.22|8690.53|8570.53|8690.85|8570.85|8690.11|8570.11|10
1654112110000|2022-06-01 19:35:10|8690.58|8570.58|8690.07|8570.07|8690.58|8570.58|8689.47|8569.47|10
1654112120000|2022-06-01 19:35:20|8689.49|8569.49|8689.25|8569.25|8689.73|8569.73|8689.25|8569.25|9
1654112130000|2022-06-01 19:35:30|8689.08|8569.08|8689.59|8569.59|8689.61|8569.61|8688.31|8568.31|10
1654112140000|2022-06-01 19:35:40|8689.61|8569.61|8690.65|8570.65|8690.65|8570.65|8689.6|8569.6|10
1654112150000|2022-06-01 19:35:50|8691.62|8571.62|8692.95|8572.95|8692.95|8572.95|8691.45|8571.45|9
1654112160000|2022-06-01 19:36:00|8693.07|8573.07|8692.86|8572.86|8693.07|8573.07|8692|8572|10
1654112170000|2022-06-01 19:36:10|8692.65|8572.65|8690.36|8570.36|8692.65|8572.65|8690.36|8570.36|10
1654112180000|2022-06-01 19:36:20|8690.24|8570.24|8691.91|8571.91|8691.91|8571.91|8690.08|8570.08|8
1654112190000|2022-06-01 19:36:30|8692.18|8572.18|8693.1|8573.1|8693.23|8573.23|8692.18|8572.18|10
1654112200000|2022-06-01 19:36:40|8694.18|8574.18|8694.56|8574.56|8694.56|8574.56|8694.15|8574.15|10
1654112210000|2022-06-01 19:36:50|8694.42|8574.42|8697.64|8577.64|8697.64|8577.64|8694.42|8574.42|10
1654112220000|2022-06-01 19:37:00|8697.46|8577.46|8697.32|8577.32|8698.13|8578.13|8697.21|8577.21|10
1654112230000|2022-06-01 19:37:10|8697.19|8577.19|8697.94|8577.94|8698.02|8578.02|8697.19|8577.19|9
1654112240000|2022-06-01 19:37:20|8697.83|8577.83|8697.37|8577.37|8697.83|8577.83|8696.96|8576.96|10
1654112250000|2022-06-01 19:37:30|8697.06|8577.06|8698.14|8578.14|8698.14|8578.14|8696.98|8576.98|10
1654112260000|2022-06-01 19:37:40|8697.86|8577.86|8698.81|8578.81|8698.81|8578.81|8697.86|8577.86|9
1654112270000|2022-06-01 19:37:50|8698.84|8578.84|8698.92|8578.92|8699.06|8579.06|8698.75|8578.75|10
1654112280000|2022-06-01 19:38:00|8698.85|8578.85|8698.35|8578.35|8698.87|8578.87|8698.35|8578.35|10
1654112290000|2022-06-01 19:38:10|8697.46|8577.46|8696.2|8576.2|8697.46|8577.46|8696.13|8576.13|10
1654112300000|2022-06-01 19:38:20|8696.1|8576.1|8694.86|8574.86|8696.14|8576.14|8694.86|8574.86|10
1654112310000|2022-06-01 19:38:30|8694.87|8574.87|8695.38|8575.38|8695.44|8575.44|8694.83|8574.83|9
1654112320000|2022-06-01 19:38:40|8695.56|8575.56|8696.56|8576.56|8696.56|8576.56|8695.56|8575.56|10
1654112330000|2022-06-01 19:38:50|8696.28|8576.28|8697.37|8577.37|8697.41|8577.41|8695.99|8575.99|9
1654112340000|2022-06-01 19:39:00|8697.48|8577.48|8699.18|8579.18|8699.45|8579.45|8697.39|8577.39|9
1654112350000|2022-06-01 19:39:10|8699.23|8579.23|8697.35|8577.35|8699.24|8579.24|8697.35|8577.35|10
1654112360000|2022-06-01 19:39:20|8697.19|8577.19|8696.28|8576.28|8697.43|8577.43|8696.18|8576.18|9
1654112370000|2022-06-01 19:39:30|8697.24|8577.24|8699.01|8579.01|8699.01|8579.01|8697.19|8577.19|10
1654112380000|2022-06-01 19:39:40|8699.02|8579.02|8701.32|8581.32|8701.32|8581.32|8698.84|8578.84|10
1654112390000|2022-06-01 19:39:50|8701.34|8581.34|8702.69|8582.69|8702.69|8582.69|8701.34|8581.34|10
1654112400000|2022-06-01 19:40:00|8702.75|8582.75|8703.1|8583.1|8703.1|8583.1|8702.75|8582.75|10
1654112410000|2022-06-01 19:40:10|8703.23|8583.23|8703.58|8583.58|8703.87|8583.87|8703.03|8583.03|10
1654112420000|2022-06-01 19:40:20|8703.9|8583.9|8704.92|8584.92|8704.92|8584.92|8703.9|8583.9|10
1654112430000|2022-06-01 19:40:30|8704.97|8584.97|8707.97|8587.97|8708.01|8588.01|8704.97|8584.97|10
1654112440000|2022-06-01 19:40:40|8707.85|8587.85|8707.91|8587.91|8708.01|8588.01|8707.78|8587.78|10
1654112450000|2022-06-01 19:40:50|8708.26|8588.26|8706.3|8586.3|8708.26|8588.26|8706.3|8586.3|10
1654112460000|2022-06-01 19:41:00|8706.35|8586.35|8706.1|8586.1|8706.44|8586.44|8705.38|8585.38|10
1654112470000|2022-06-01 19:41:10|8706.86|8586.86|8708.56|8588.56|8708.7|8588.7|8706.86|8586.86|10
1654112480000|2022-06-01 19:41:20|8708.86|8588.86|8709.79|8589.79|8709.92|8589.92|8708.78|8588.78|10
1654112490000|2022-06-01 19:41:30|8710.33|8590.33|8711.55|8591.55|8711.64|8591.64|8710.33|8590.33|10
1654112500000|2022-06-01 19:41:40|8711.62|8591.62|8714.13|8594.13|8714.18|8594.18|8711.62|8591.62|10
1654112510000|2022-06-01 19:41:50|8714.2|8594.2|8714.02|8594.02|8714.43|8594.43|8714.02|8594.02|10
1654112520000|2022-06-01 19:42:00|8713.93|8593.93|8716.08|8596.08|8716.08|8596.08|8713.93|8593.93|10
1654112530000|2022-06-01 19:42:10|8716.11|8596.11|8716.16|8596.16|8716.28|8596.28|8716.11|8596.11|10
1654112540000|2022-06-01 19:42:20|8716.1|8596.1|8716.28|8596.28|8716.39|8596.39|8715.85|8595.85|10
1654112550000|2022-06-01 19:42:30|8716.37|8596.37|8719.09|8599.09|8719.09|8599.09|8716.37|8596.37|10
1654112560000|2022-06-01 19:42:40|8719.16|8599.16|8721.85|8601.85|8721.85|8601.85|8719.16|8599.16|10
1654112570000|2022-06-01 19:42:50|8721.83|8601.83|8723.85|8603.85|8723.85|8603.85|8721.69|8601.69|10
1654112580000|2022-06-01 19:43:00|8725.05|8605.05|8729.48|8609.48|8729.48|8609.48|8725.05|8605.05|10
1654112590000|2022-06-01 19:43:10|8729.61|8609.61|8731.23|8611.23|8731.68|8611.68|8729.28|8609.28|10
1654112600000|2022-06-01 19:43:20|8731.97|8611.97|8731.23|8611.23|8731.97|8611.97|8731.09|8611.09|10
1654112610000|2022-06-01 19:43:30|8731.19|8611.19|8731.77|8611.77|8731.77|8611.77|8731.07|8611.07|10
1654112620000|2022-06-01 19:43:40|8731.24|8611.24|8732.74|8612.74|8732.74|8612.74|8731.24|8611.24|9
1654112630000|2022-06-01 19:43:50|8732.65|8612.65|8732.7|8612.7|8732.85|8612.85|8732.22|8612.22|10
1654112640000|2022-06-01 19:44:00|8732.54|8612.54|8734.81|8614.81|8734.81|8614.81|8732.54|8612.54|10
1654112650000|2022-06-01 19:44:10|8734.78|8614.78|8735.18|8615.18|8735.18|8615.18|8734.38|8614.38|10
1654112660000|2022-06-01 19:44:20|8735.04|8615.04|8736.92|8616.92|8737.03|8617.03|8735.04|8615.04|10
1654112670000|2022-06-01 19:44:30|8736.87|8616.87|8740|8620|8740|8620|8736.87|8616.87|10
1654112680000|2022-06-01 19:44:40|8740.09|8620.09|8742.86|8622.86|8742.86|8622.86|8740.09|8620.09|9
1654112690000|2022-06-01 19:44:50|8742.58|8622.58|8741.24|8621.24|8742.58|8622.58|8741.24|8621.24|10
1654112700000|2022-06-01 19:45:00|8741.41|8621.41|8739.35|8619.35|8741.41|8621.41|8739.13|8619.13|10
1654112710000|2022-06-01 19:45:10|8738.81|8618.81|8736.61|8616.61|8738.81|8618.81|8736.32|8616.32|10
1654112720000|2022-06-01 19:45:20|8736.67|8616.67|8736.12|8616.12|8736.67|8616.67|8735.29|8615.29|10
1654112730000|2022-06-01 19:45:30|8736.03|8616.03|8733.86|8613.86|8736.03|8616.03|8733.73|8613.73|9
1654112740000|2022-06-01 19:45:40|8733.68|8613.68|8733.02|8613.02|8733.79|8613.79|8733.02|8613.02|9
1654112750000|2022-06-01 19:45:50|8732.08|8612.08|8732.24|8612.24|8732.37|8612.37|8731.9|8611.9|8
1654112760000|2022-06-01 19:46:00|8732.4|8612.4|8731.62|8611.62|8733.15|8613.15|8731.62|8611.62|10
1654112770000|2022-06-01 19:46:10|8731.16|8611.16|8731.97|8611.97|8733.27|8613.27|8730.99|8610.99|10
1654112780000|2022-06-01 19:46:20|8732.1|8612.1|8730.89|8610.89|8733.68|8613.68|8730.89|8610.89|10
1654112790000|2022-06-01 19:46:30|8729.64|8609.64|8729.94|8609.94|8730.19|8610.19|8729.5|8609.5|10
1654112800000|2022-06-01 19:46:40|8729.92|8609.92|8729.44|8609.44|8729.92|8609.92|8729.21|8609.21|10
1654112810000|2022-06-01 19:46:50|8729.39|8609.39|8729.05|8609.05|8729.44|8609.44|8729.03|8609.03|9
1654112820000|2022-06-01 19:47:00|8728.74|8608.74|8729.47|8609.47|8729.93|8609.93|8728.74|8608.74|9
1654112830000|2022-06-01 19:47:10|8729.35|8609.35|8730.19|8610.19|8731.07|8611.07|8729.35|8609.35|10
1654112840000|2022-06-01 19:47:20|8730.16|8610.16|8729.23|8609.23|8730.35|8610.35|8729.19|8609.19|10
1654112850000|2022-06-01 19:47:30|8729.29|8609.29|8728.67|8608.67|8729.34|8609.34|8728.54|8608.54|10
1654112860000|2022-06-01 19:47:40|8728.77|8608.77|8728.35|8608.35|8728.77|8608.77|8728.03|8608.03|10
1654112870000|2022-06-01 19:47:50|8728.36|8608.36|8728.57|8608.57|8728.57|8608.57|8728.24|8608.24|9
1654112880000|2022-06-01 19:48:00|8728.58|8608.58|8728.28|8608.28|8728.58|8608.58|8728.09|8608.09|9
1654112890000|2022-06-01 19:48:10|8728.2|8608.2|8728.18|8608.18|8728.2|8608.2|8727.7|8607.7|10
1654112900000|2022-06-01 19:48:20|8728.38|8608.38|8728.2|8608.2|8728.38|8608.38|8728.2|8608.2|10
1654112910000|2022-06-01 19:48:30|8728.27|8608.27|8726.85|8606.85|8728.27|8608.27|8726.67|8606.67|10
1654112920000|2022-06-01 19:48:40|8726.84|8606.84|8726.85|8606.85|8726.85|8606.85|8726.12|8606.12|10
1654112930000|2022-06-01 19:48:50|8727.05|8607.05|8727.6|8607.6|8727.75|8607.75|8727.05|8607.05|10
1654112940000|2022-06-01 19:49:00|8727.34|8607.34|8727.31|8607.31|8728.04|8608.04|8727.31|8607.31|10
1654112950000|2022-06-01 19:49:10|8727.25|8607.25|8726.24|8606.24|8727.25|8607.25|8726.01|8606.01|10
1654112960000|2022-06-01 19:49:20|8725.63|8605.63|8725.81|8605.81|8725.88|8605.88|8725.63|8605.63|8
1654112970000|2022-06-01 19:49:30|8725.82|8605.82|8727.4|8607.4|8727.4|8607.4|8725.82|8605.82|10
1654112980000|2022-06-01 19:49:40|8727.35|8607.35|8728.7|8608.7|8728.7|8608.7|8727.35|8607.35|9
1654112990000|2022-06-01 19:49:50|8729.15|8609.15|8730.99|8610.99|8730.99|8610.99|8729.15|8609.15|9
1654113000000|2022-06-01 19:50:00|8731.53|8611.53|8734.46|8614.46|8734.52|8614.52|8731.53|8611.53|10
1654113010000|2022-06-01 19:50:10|8733.69|8613.69|8730.65|8610.65|8733.69|8613.69|8730.65|8610.65|10
1654113020000|2022-06-01 19:50:20|8730.36|8610.36|8727.11|8607.11|8730.36|8610.36|8727.11|8607.11|10
1654113030000|2022-06-01 19:50:30|8727.03|8607.03|8725.65|8605.65|8727.03|8607.03|8725.65|8605.65|10
1654113040000|2022-06-01 19:50:40|8725.83|8605.83|8725.46|8605.46|8725.83|8605.83|8725.09|8605.09|10
1654113050000|2022-06-01 19:50:50|8725.48|8605.48|8724.48|8604.48|8725.93|8605.93|8724.48|8604.48|10
1654113060000|2022-06-01 19:51:00|8724.67|8604.67|8725.21|8605.21|8725.21|8605.21|8724.66|8604.66|10
1654113070000|2022-06-01 19:51:10|8725.39|8605.39|8726.13|8606.13|8726.13|8606.13|8725.39|8605.39|10
1654113080000|2022-06-01 19:51:20|8726.05|8606.05|8725.78|8605.78|8726.09|8606.09|8725.6|8605.6|10
1654113090000|2022-06-01 19:51:30|8725.62|8605.62|8724.45|8604.45|8725.62|8605.62|8724.45|8604.45|8
1654113100000|2022-06-01 19:51:40|8724.5|8604.5|8723.29|8603.29|8724.5|8604.5|8723.29|8603.29|10
1654113110000|2022-06-01 19:51:50|8722.67|8602.67|8722.59|8602.59|8722.67|8602.67|8722.17|8602.17|10
1654113120000|2022-06-01 19:52:00|8722.23|8602.23|8724.22|8604.22|8724.3|8604.3|8722.14|8602.14|10
1654113130000|2022-06-01 19:52:10|8724.18|8604.18|8725.96|8605.96|8725.96|8605.96|8724.16|8604.16|10
1654113140000|2022-06-01 19:52:20|8726.42|8606.42|8720.85|8600.85|8726.42|8606.42|8720.85|8600.85|10
1654113150000|2022-06-01 19:52:30|8720.25|8600.25|8720.73|8600.73|8720.99|8600.99|8720.25|8600.25|10
1654113160000|2022-06-01 19:52:40|8720.49|8600.49|8720.39|8600.39|8720.68|8600.68|8720.25|8600.25|9
1654113170000|2022-06-01 19:52:50|8720.27|8600.27|8723.17|8603.17|8723.17|8603.17|8720.22|8600.22|9
1654113180000|2022-06-01 19:53:00|8723.04|8603.04|8722.17|8602.17|8724.47|8604.47|8722.17|8602.17|10
1654113190000|2022-06-01 19:53:10|8720.8|8600.8|8716.73|8596.73|8720.8|8600.8|8716.73|8596.73|10
1654113200000|2022-06-01 19:53:20|8716.37|8596.37|8713.91|8593.91|8716.37|8596.37|8713.81|8593.81|10
1654113210000|2022-06-01 19:53:30|8713.44|8593.44|8711.9|8591.9|8713.58|8593.58|8711.55|8591.55|10
1654113220000|2022-06-01 19:53:40|8711.81|8591.81|8713.08|8593.08|8713.08|8593.08|8711.79|8591.79|10
1654113230000|2022-06-01 19:53:50|8712.74|8592.74|8713.72|8593.72|8713.9|8593.9|8712.7|8592.7|10
1654113240000|2022-06-01 19:54:00|8713.43|8593.43|8713.95|8593.95|8713.98|8593.98|8713.43|8593.43|10
1654113250000|2022-06-01 19:54:10|8714.14|8594.14|8714.28|8594.28|8714.39|8594.39|8713.71|8593.71|10
1654113260000|2022-06-01 19:54:20|8713.73|8593.73|8712.87|8592.87|8713.88|8593.88|8712.81|8592.81|9
1654113270000|2022-06-01 19:54:30|8712.95|8592.95|8712.34|8592.34|8713.18|8593.18|8711.82|8591.82|10
1654113280000|2022-06-01 19:54:40|8712.1|8592.1|8710.8|8590.8|8712.1|8592.1|8710.8|8590.8|10
1654113290000|2022-06-01 19:54:50|8710.6|8590.6|8708.41|8588.41|8710.6|8590.6|8707.93|8587.93|10
1654113300000|2022-06-01 19:55:00|8708.24|8588.24|8701.96|8581.96|8708.4|8588.4|8701.96|8581.96|10
1654113310000|2022-06-01 19:55:10|8701.44|8581.44|8702.92|8582.92|8703.2|8583.2|8701.44|8581.44|9
1654113320000|2022-06-01 19:55:20|8702.9|8582.9|8702.52|8582.52|8703.37|8583.37|8702.52|8582.52|9
1654113330000|2022-06-01 19:55:30|8702.27|8582.27|8702.42|8582.42|8702.91|8582.91|8701.99|8581.99|10
1654113340000|2022-06-01 19:55:40|8702.51|8582.51|8703.34|8583.34|8703.54|8583.54|8702.51|8582.51|10
1654113350000|2022-06-01 19:55:50|8702.85|8582.85|8702.3|8582.3|8703|8583|8702.22|8582.22|10
1654113360000|2022-06-01 19:56:00|8702.25|8582.25|8702.49|8582.49|8702.69|8582.69|8702.05|8582.05|10
1654113370000|2022-06-01 19:56:10|8702.3|8582.3|8703.81|8583.81|8703.81|8583.81|8702.3|8582.3|10
1654113380000|2022-06-01 19:56:20|8703.99|8583.99|8703.97|8583.97|8704.07|8584.07|8703.64|8583.64|10
1654113390000|2022-06-01 19:56:30|8704.09|8584.09|8704.01|8584.01|8704.09|8584.09|8703.51|8583.51|8
1654113400000|2022-06-01 19:56:40|8704.04|8584.04|8703.98|8583.98|8704.04|8584.04|8703.49|8583.49|8
1654113410000|2022-06-01 19:56:50|8703.97|8583.97|8709.23|8589.23|8709.23|8589.23|8703.97|8583.97|10
1654113420000|2022-06-01 19:57:00|8708.68|8588.68|8707.99|8587.99|8708.97|8588.97|8707.36|8587.36|10
1654113430000|2022-06-01 19:57:10|8708.27|8588.27|8711.69|8591.69|8711.69|8591.69|8708.27|8588.27|10
1654113440000|2022-06-01 19:57:20|8711.78|8591.78|8712.4|8592.4|8712.44|8592.44|8711.78|8591.78|10
1654113450000|2022-06-01 19:57:30|8712.36|8592.36|8712.55|8592.55|8712.66|8592.66|8712.25|8592.25|9
1654113460000|2022-06-01 19:57:40|8712.46|8592.46|8712.61|8592.61|8712.61|8592.61|8712.06|8592.06|10
1654113470000|2022-06-01 19:57:50|8712.74|8592.74|8700.68|8580.68|8712.74|8592.74|8700.68|8580.68|10
1654113480000|2022-06-01 19:58:00|8699.94|8579.94|8702.31|8582.31|8702.31|8582.31|8699.81|8579.81|9
1654113490000|2022-06-01 19:58:10|8702.88|8582.88|8707.99|8587.99|8709.03|8589.03|8702.86|8582.86|10
1654113500000|2022-06-01 19:58:20|8709.31|8589.31|8709.74|8589.74|8710.3|8590.3|8709.31|8589.31|10
1654113510000|2022-06-01 19:58:30|8709.64|8589.64|8708.52|8588.52|8709.75|8589.75|8708.37|8588.37|10
1654113520000|2022-06-01 19:58:40|8708.48|8588.48|8707.98|8587.98|8708.64|8588.64|8707.98|8587.98|8
1654113530000|2022-06-01 19:58:50|8707.41|8587.41|8709.79|8589.79|8709.79|8589.79|8707.37|8587.37|10
1654113540000|2022-06-01 19:59:00|8709.82|8589.82|8710.12|8590.12|8710.8|8590.8|8709.74|8589.74|10
1654113550000|2022-06-01 19:59:10|8710.38|8590.38|8709.41|8589.41|8710.68|8590.68|8709.41|8589.41|8
1654113560000|2022-06-01 19:59:20|8708.98|8588.98|8707.94|8587.94|8709.13|8589.13|8707.91|8587.91|9
1654113570000|2022-06-01 19:59:30|8707.93|8587.93|8707.2|8587.2|8708.58|8588.58|8707.2|8587.2|10
1654113580000|2022-06-01 19:59:40|8707.85|8587.85|8707.3|8587.3|8708.96|8588.96|8707.3|8587.3|10
1654113590000|2022-06-01 19:59:50|8707.43|8587.43|8706.15|8586.15|8707.6|8587.6|8706.15|8586.15|10
1654113600000|2022-06-01 20:00:00|8706.61|8586.61|8704.95|8584.95|8706.64|8586.64|8704.95|8584.95|10
1654113610000|2022-06-01 20:00:10|8704.79|8584.79|8705.42|8585.42|8705.79|8585.79|8704.75|8584.75|10
1654113620000|2022-06-01 20:00:20|8705.49|8585.49|8707.35|8587.35|8707.35|8587.35|8705.49|8585.49|10
1654113630000|2022-06-01 20:00:30|8706.88|8586.88|8706.8|8586.8|8707.41|8587.41|8706.55|8586.55|10
1654113640000|2022-06-01 20:00:40|8706.62|8586.62|8705.83|8585.83|8706.62|8586.62|8705.54|8585.54|10
1654113650000|2022-06-01 20:00:50|8705.82|8585.82|8705.89|8585.89|8706.11|8586.11|8705.67|8585.67|9
1654113660000|2022-06-01 20:01:00|8705.99|8585.99|8704.15|8584.15|8705.99|8585.99|8704.15|8584.15|9
1654113670000|2022-06-01 20:01:10|8704.25|8584.25|8703.98|8583.98|8704.29|8584.29|8703.7|8583.7|9
1654113680000|2022-06-01 20:01:20|8703.63|8583.63|8703.97|8583.97|8703.97|8583.97|8703.33|8583.33|10
1654113690000|2022-06-01 20:01:30|8703.95|8583.95|8703.87|8583.87|8703.95|8583.95|8703.62|8583.62|9
1654113700000|2022-06-01 20:01:40|8704.07|8584.07|8705.18|8585.18|8705.18|8585.18|8703.84|8583.84|10
1654113710000|2022-06-01 20:01:50|8705.31|8585.31|8706.3|8586.3|8706.56|8586.56|8705.29|8585.29|10
1654113720000|2022-06-01 20:02:00|8706.81|8586.81|8704.88|8584.88|8706.81|8586.81|8704.88|8584.88|9
1654113730000|2022-06-01 20:02:10|8704.92|8584.92|8701.19|8581.19|8704.92|8584.92|8701.14|8581.14|10
1654113740000|2022-06-01 20:02:20|8701.2|8581.2|8698.33|8578.33|8701.2|8581.2|8698.33|8578.33|10
1654113750000|2022-06-01 20:02:30|8698.06|8578.06|8694.05|8574.05|8698.06|8578.06|8694.05|8574.05|10
1654113760000|2022-06-01 20:02:40|8694.19|8574.19|8692.76|8572.76|8694.19|8574.19|8692.63|8572.63|10
1654113770000|2022-06-01 20:02:50|8692.94|8572.94|8691.66|8571.66|8693.21|8573.21|8691.66|8571.66|10
1654113780000|2022-06-01 20:03:00|8691.55|8571.55|8691.17|8571.17|8691.59|8571.59|8691.14|8571.14|9
1654113790000|2022-06-01 20:03:10|8691.35|8571.35|8688.49|8568.49|8691.35|8571.35|8688.43|8568.43|10
1654113800000|2022-06-01 20:03:20|8687.82|8567.82|8686.63|8566.63|8687.92|8567.92|8686.58|8566.58|10
1654113810000|2022-06-01 20:03:30|8686.72|8566.72|8684.99|8564.99|8686.8|8566.8|8684.99|8564.99|9
1654113820000|2022-06-01 20:03:40|8684.32|8564.32|8681.9|8561.9|8684.52|8564.52|8681.13|8561.13|10
1654113830000|2022-06-01 20:03:50|8681.56|8561.56|8680.45|8560.45|8681.87|8561.87|8680.45|8560.45|10
1654113840000|2022-06-01 20:04:00|8680.46|8560.46|8680.46|8560.46|8680.6|8560.6|8679.8|8559.8|10
1654113850000|2022-06-01 20:04:10|8680.42|8560.42|8681.2|8561.2|8681.2|8561.2|8679.54|8559.54|10
1654113860000|2022-06-01 20:04:20|8681.64|8561.64|8682.39|8562.39|8682.87|8562.87|8680.89|8560.89|10
1654113870000|2022-06-01 20:04:30|8682.7|8562.7|8682.38|8562.38|8682.88|8562.88|8682.16|8562.16|10
1654113880000|2022-06-01 20:04:40|8682.85|8562.85|8683.05|8563.05|8683.05|8563.05|8682.62|8562.62|10
1654113890000|2022-06-01 20:04:50|8684.06|8564.06|8684.9|8564.9|8685.2|8565.2|8684.06|8564.06|10
1654113900000|2022-06-01 20:05:00|8684.72|8564.72|8684.9|8564.9|8685.09|8565.09|8684.27|8564.27|10
1654113910000|2022-06-01 20:05:10|8684.67|8564.67|8685.35|8565.35|8685.35|8565.35|8684.67|8564.67|10
1654113920000|2022-06-01 20:05:20|8684.62|8564.62|8683.6|8563.6|8685.22|8565.22|8683.54|8563.54|10
1654113930000|2022-06-01 20:05:30|8683.62|8563.62|8682.26|8562.26|8683.62|8563.62|8682.26|8562.26|9
1654113940000|2022-06-01 20:05:40|8682.66|8562.66|8681.68|8561.68|8682.91|8562.91|8681.68|8561.68|9
1654113950000|2022-06-01 20:05:50|8681.38|8561.38|8681.5|8561.5|8681.58|8561.58|8681.37|8561.37|9
1654113960000|2022-06-01 20:06:00|8681.55|8561.55|8683.11|8563.11|8683.11|8563.11|8681.3|8561.3|9
1654113970000|2022-06-01 20:06:10|8683.08|8563.08|8682.7|8562.7|8683.09|8563.09|8682.66|8562.66|10
1654113980000|2022-06-01 20:06:20|8682.62|8562.62|8680.39|8560.39|8682.62|8562.62|8680.21|8560.21|10
1654113990000|2022-06-01 20:06:30|8679.68|8559.68|8677.71|8557.71|8679.68|8559.68|8677.71|8557.71|10
1654114000000|2022-06-01 20:06:40|8677.55|8557.55|8677.49|8557.49|8677.57|8557.57|8677.13|8557.13|10
1654114010000|2022-06-01 20:06:50|8677.59|8557.59|8677.92|8557.92|8678.13|8558.13|8677.25|8557.25|10
1654114020000|2022-06-01 20:07:00|8677.94|8557.94|8678.71|8558.71|8678.74|8558.74|8677.94|8557.94|10
1654114030000|2022-06-01 20:07:10|8678.55|8558.55|8678.26|8558.26|8678.72|8558.72|8678.26|8558.26|10
1654114040000|2022-06-01 20:07:20|8678.44|8558.44|8678.39|8558.39|8678.76|8558.76|8678.39|8558.39|9
1654114050000|2022-06-01 20:07:30|8678.45|8558.45|8676.04|8556.04|8678.59|8558.59|8676.04|8556.04|10
1654114060000|2022-06-01 20:07:40|8675.9|8555.9|8672.58|8552.58|8675.9|8555.9|8672.58|8552.58|10
1654114070000|2022-06-01 20:07:50|8672.03|8552.03|8669.34|8549.34|8672.03|8552.03|8668.72|8548.72|10
1654114080000|2022-06-01 20:08:00|8669.05|8549.05|8669.53|8549.53|8669.55|8549.55|8668.84|8548.84|10
1654114090000|2022-06-01 20:08:10|8669.58|8549.58|8663.71|8543.71|8669.58|8549.58|8663.71|8543.71|10
1654114100000|2022-06-01 20:08:20|8661.72|8541.72|8659.14|8539.14|8661.72|8541.72|8658.7|8538.7|10
1654114110000|2022-06-01 20:08:30|8659|8539|8659.21|8539.21|8659.47|8539.47|8658.96|8538.96|10
1654114120000|2022-06-01 20:08:40|8659.35|8539.35|8656.55|8536.55|8659.47|8539.47|8655.65|8535.65|10
1654114130000|2022-06-01 20:08:50|8656.44|8536.44|8652.18|8532.18|8656.44|8536.44|8652.18|8532.18|10
1654114140000|2022-06-01 20:09:00|8652.25|8532.25|8652.33|8532.33|8652.33|8532.33|8651.3|8531.3|10
1654114150000|2022-06-01 20:09:10|8651.68|8531.68|8654.6|8534.6|8654.6|8534.6|8651.68|8531.68|10
1654114160000|2022-06-01 20:09:20|8654.57|8534.57|8656.37|8536.37|8656.37|8536.37|8654.54|8534.54|10
1654114170000|2022-06-01 20:09:30|8655.79|8535.79|8656.46|8536.46|8656.64|8536.64|8655.79|8535.79|10
1654114180000|2022-06-01 20:09:40|8656.61|8536.61|8656.8|8536.8|8656.92|8536.92|8656.61|8536.61|9
1654114190000|2022-06-01 20:09:50|8656.74|8536.74|8654.99|8534.99|8657.1|8537.1|8654.98|8534.98|10
1654114200000|2022-06-01 20:10:00|8655.38|8535.38|8656.27|8536.27|8656.31|8536.31|8655.28|8535.28|10
1654114210000|2022-06-01 20:10:10|8656.32|8536.32|8660.43|8540.43|8660.43|8540.43|8656.32|8536.32|10
1654114220000|2022-06-01 20:10:20|8659.36|8539.36|8660.35|8540.35|8660.94|8540.94|8659.36|8539.36|10
1654114230000|2022-06-01 20:10:30|8659.87|8539.87|8660.21|8540.21|8661.03|8541.03|8659.5|8539.5|10
1654114240000|2022-06-01 20:10:40|8660.28|8540.28|8659.68|8539.68|8660.33|8540.33|8659.31|8539.31|10
1654114250000|2022-06-01 20:10:50|8660.06|8540.06|8660.03|8540.03|8660.29|8540.29|8659.86|8539.86|10
1654114260000|2022-06-01 20:11:00|8660.27|8540.27|8659.95|8539.95|8660.34|8540.34|8659.69|8539.69|10
1654114270000|2022-06-01 20:11:10|8659.64|8539.64|8658.58|8538.58|8659.64|8539.64|8658.32|8538.32|10
1654114280000|2022-06-01 20:11:20|8658.21|8538.21|8656.31|8536.31|8658.21|8538.21|8656.19|8536.19|10
1654114290000|2022-06-01 20:11:30|8656.08|8536.08|8655.02|8535.02|8656.31|8536.31|8655.02|8535.02|10
1654114300000|2022-06-01 20:11:40|8655.27|8535.27|8655.99|8535.99|8656.37|8536.37|8655.27|8535.27|10
1654114310000|2022-06-01 20:11:50|8655.55|8535.55|8657.27|8537.27|8657.27|8537.27|8655.55|8535.55|10
1654114320000|2022-06-01 20:12:00|8657.52|8537.52|8662.59|8542.59|8662.59|8542.59|8657.52|8537.52|10
1654114330000|2022-06-01 20:12:10|8662.57|8542.57|8665.14|8545.14|8665.14|8545.14|8662.57|8542.57|9
1654114340000|2022-06-01 20:12:20|8665.38|8545.38|8666.51|8546.51|8667.47|8547.47|8664.98|8544.98|10
1654114350000|2022-06-01 20:12:30|8666.53|8546.53|8666.62|8546.62|8666.9|8546.9|8665.68|8545.68|10
1654114360000|2022-06-01 20:12:40|8666.63|8546.63|8666.01|8546.01|8666.91|8546.91|8665.72|8545.72|10
1654114370000|2022-06-01 20:12:50|8666.48|8546.48|8666.2|8546.2|8666.76|8546.76|8665.97|8545.97|10
1654114380000|2022-06-01 20:13:00|8666.52|8546.52|8666.91|8546.91|8666.95|8546.95|8666.24|8546.24|9
1654114390000|2022-06-01 20:13:10|8667.14|8547.14|8668.31|8548.31|8668.31|8548.31|8666.69|8546.69|10
1654114400000|2022-06-01 20:13:20|8668.28|8548.28|8667.9|8547.9|8668.44|8548.44|8667.52|8547.52|9
1654114410000|2022-06-01 20:13:30|8667.89|8547.89|8665.86|8545.86|8667.89|8547.89|8665.82|8545.82|10
1654114420000|2022-06-01 20:13:40|8665.84|8545.84|8665.65|8545.65|8666.12|8546.12|8665.2|8545.2|9
1654114430000|2022-06-01 20:13:50|8665.72|8545.72|8664.88|8544.88|8665.72|8545.72|8664.83|8544.83|9
1654114440000|2022-06-01 20:14:00|8664.72|8544.72|8664.42|8544.42|8664.75|8544.75|8663.91|8543.91|10
1654114450000|2022-06-01 20:14:10|8664.57|8544.57|8663.93|8543.93|8664.84|8544.84|8663.87|8543.87|10
1654114460000|2022-06-01 20:14:20|8664.62|8544.62|8664.8|8544.8|8664.95|8544.95|8664.47|8544.47|10
1654114470000|2022-06-01 20:14:30|8664.88|8544.88|8664.64|8544.64|8664.97|8544.97|8664.34|8544.34|9
1654114480000|2022-06-01 20:14:40|8664.06|8544.06|8663.01|8543.01|8664.24|8544.24|8662.92|8542.92|10
1654114490000|2022-06-01 20:14:50|8663.17|8543.17|8663.87|8543.87|8664.25|8544.25|8663.07|8543.07|9
1654114500000|2022-06-01 20:15:00|8664.7|8544.7|8665.59|8545.59|8665.59|8545.59|8664.16|8544.16|10
1654114510000|2022-06-01 20:15:10|8665.78|8545.78|8669.2|8549.2|8669.34|8549.34|8665.39|8545.39|10
1654114520000|2022-06-01 20:15:20|8669.92|8549.92|8671.29|8551.29|8671.49|8551.49|8669.92|8549.92|10
1654114530000|2022-06-01 20:15:30|8671.21|8551.21|8670.89|8550.89|8671.63|8551.63|8670.01|8550.01|10
1654114540000|2022-06-01 20:15:40|8670.59|8550.59|8670.37|8550.37|8671.04|8551.04|8670.36|8550.36|10
1654114550000|2022-06-01 20:15:50|8670.34|8550.34|8670.12|8550.12|8670.83|8550.83|8670.12|8550.12|10
1654114560000|2022-06-01 20:16:00|8669.87|8549.87|8667.64|8547.64|8669.87|8549.87|8667.32|8547.32|10
1654114570000|2022-06-01 20:16:10|8667.43|8547.43|8668.03|8548.03|8668.13|8548.13|8667.43|8547.43|10
1654114580000|2022-06-01 20:16:20|8668.11|8548.11|8667.07|8547.07|8668.11|8548.11|8667.07|8547.07|9
1654114590000|2022-06-01 20:16:30|8667.2|8547.2|8665.54|8545.54|8667.2|8547.2|8665.54|8545.54|10
1654114600000|2022-06-01 20:16:40|8665.39|8545.39|8663.58|8543.58|8665.39|8545.39|8663.58|8543.58|10
1654114610000|2022-06-01 20:16:50|8663.36|8543.36|8661.1|8541.1|8663.36|8543.36|8661.1|8541.1|9
1654114620000|2022-06-01 20:17:00|8661.02|8541.02|8657.89|8537.89|8661.02|8541.02|8657.89|8537.89|10
1654114630000|2022-06-01 20:17:10|8657.99|8537.99|8652.49|8532.49|8657.99|8537.99|8652.49|8532.49|10
1654114640000|2022-06-01 20:17:20|8652.33|8532.33|8649.71|8529.71|8652.33|8532.33|8649.71|8529.71|10
1654114650000|2022-06-01 20:17:30|8649.26|8529.26|8645.45|8525.45|8649.26|8529.26|8645.45|8525.45|10
1654114660000|2022-06-01 20:17:40|8645.34|8525.34|8644.65|8524.65|8645.36|8525.36|8644.07|8524.07|10
1654114670000|2022-06-01 20:17:50|8644.21|8524.21|8642.46|8522.46|8644.22|8524.22|8642.39|8522.39|10
1654114680000|2022-06-01 20:18:00|8642.44|8522.44|8643.54|8523.54|8643.54|8523.54|8642.44|8522.44|10
1654114690000|2022-06-01 20:18:10|8643.49|8523.49|8647.76|8527.76|8647.76|8527.76|8643.49|8523.49|10
1654114700000|2022-06-01 20:18:20|8648.2|8528.2|8650.26|8530.26|8650.26|8530.26|8648.2|8528.2|10
1654114710000|2022-06-01 20:18:30|8650.88|8530.88|8651.24|8531.24|8651.24|8531.24|8650|8530|10
1654114720000|2022-06-01 20:18:40|8651.38|8531.38|8653.19|8533.19|8653.59|8533.59|8651.38|8531.38|10
1654114730000|2022-06-01 20:18:50|8653.28|8533.28|8656.03|8536.03|8656.06|8536.06|8653.28|8533.28|9
1654114740000|2022-06-01 20:19:00|8656.36|8536.36|8655.94|8535.94|8657.38|8537.38|8655.94|8535.94|10
1654114750000|2022-06-01 20:19:10|8655.8|8535.8|8654.78|8534.78|8656.42|8536.42|8654.78|8534.78|10
1654114760000|2022-06-01 20:19:20|8654.82|8534.82|8651.51|8531.51|8654.82|8534.82|8651.26|8531.26|10
1654114770000|2022-06-01 20:19:30|8650.79|8530.79|8649.56|8529.56|8651.05|8531.05|8649.56|8529.56|10
1654114780000|2022-06-01 20:19:40|8649.23|8529.23|8645.21|8525.21|8649.23|8529.23|8645.11|8525.11|10
1654114790000|2022-06-01 20:19:50|8645.14|8525.14|8644.04|8524.04|8645.31|8525.31|8643.76|8523.76|10
1654114800000|2022-06-01 20:20:00|8644|8524|8644.03|8524.03|8644.34|8524.34|8643.5|8523.5|10
1654114810000|2022-06-01 20:20:10|8643.69|8523.69|8643.71|8523.71|8643.71|8523.71|8642.54|8522.54|10
1654114820000|2022-06-01 20:20:20|8643.78|8523.78|8642.63|8522.63|8643.78|8523.78|8642.63|8522.63|10
1654114830000|2022-06-01 20:20:30|8642.69|8522.69|8641.13|8521.13|8642.69|8522.69|8641.13|8521.13|8
1654114840000|2022-06-01 20:20:40|8641.32|8521.32|8640.44|8520.44|8641.32|8521.32|8640.44|8520.44|10
1654114850000|2022-06-01 20:20:50|8640.52|8520.52|8638.87|8518.87|8640.65|8520.65|8638.87|8518.87|10
1654114860000|2022-06-01 20:21:00|8639.47|8519.47|8640.33|8520.33|8640.33|8520.33|8639.47|8519.47|8
1654114870000|2022-06-01 20:21:10|8640.2|8520.2|8640.78|8520.78|8641.12|8521.12|8640.2|8520.2|10
1654114880000|2022-06-01 20:21:20|8640.6|8520.6|8641.99|8521.99|8641.99|8521.99|8640.6|8520.6|9
1654114890000|2022-06-01 20:21:30|8642.74|8522.74|8644.66|8524.66|8644.66|8524.66|8642.74|8522.74|10
1654114900000|2022-06-01 20:21:40|8644.25|8524.25|8645.3|8525.3|8645.47|8525.47|8644.25|8524.25|10
1654114910000|2022-06-01 20:21:50|8645.51|8525.51|8645.8|8525.8|8645.94|8525.94|8644.91|8524.91|8
1654114920000|2022-06-01 20:22:00|8645.12|8525.12|8646.2|8526.2|8646.2|8526.2|8645.08|8525.08|9
1654114930000|2022-06-01 20:22:10|8646.8|8526.8|8646.07|8526.07|8646.9|8526.9|8646.07|8526.07|10
1654114940000|2022-06-01 20:22:20|8645.86|8525.86|8644.82|8524.82|8646.33|8526.33|8644.82|8524.82|9
1654114950000|2022-06-01 20:22:30|8645.28|8525.28|8645.8|8525.8|8645.8|8525.8|8645.23|8525.23|10
1654114960000|2022-06-01 20:22:40|8645.83|8525.83|8646.57|8526.57|8646.57|8526.57|8645.73|8525.73|8
1654114970000|2022-06-01 20:22:50|8646.06|8526.06|8646.59|8526.59|8647.65|8527.65|8646.06|8526.06|10
1654114980000|2022-06-01 20:23:00|8646.5|8526.5|8647.97|8527.97|8648.4|8528.4|8646.44|8526.44|10
1654114990000|2022-06-01 20:23:10|8647.85|8527.85|8648.09|8528.09|8648.19|8528.19|8647.85|8527.85|8
1654115000000|2022-06-01 20:23:20|8648.22|8528.22|8646.4|8526.4|8648.22|8528.22|8646.4|8526.4|9
1654115010000|2022-06-01 20:23:30|8646.42|8526.42|8646.03|8526.03|8646.42|8526.42|8645.9|8525.9|9
1654115020000|2022-06-01 20:23:40|8645.78|8525.78|8645.87|8525.87|8645.87|8525.87|8645.71|8525.71|6
1654115030000|2022-06-01 20:23:50|8645.73|8525.73|8645.93|8525.93|8646.72|8526.72|8645.73|8525.73|10
1654115040000|2022-06-01 20:24:00|8645.85|8525.85|8644.99|8524.99|8645.85|8525.85|8644.99|8524.99|10
1654115050000|2022-06-01 20:24:10|8644.95|8524.95|8643.05|8523.05|8644.95|8524.95|8643.05|8523.05|10
1654115060000|2022-06-01 20:24:20|8642.69|8522.69|8641.82|8521.82|8642.69|8522.69|8641.79|8521.79|10
1654115070000|2022-06-01 20:24:30|8641.85|8521.85|8642.12|8522.12|8642.34|8522.34|8641.71|8521.71|10
1654115080000|2022-06-01 20:24:40|8642.11|8522.11|8641.62|8521.62|8642.11|8522.11|8641.62|8521.62|8
1654115090000|2022-06-01 20:24:50|8641.67|8521.67|8642.84|8522.84|8642.84|8522.84|8641.5|8521.5|10
1654115100000|2022-06-01 20:25:00|8643.04|8523.04|8643.12|8523.12|8643.2|8523.2|8643.04|8523.04|7
1654115110000|2022-06-01 20:25:10|8643.01|8523.01|8641.27|8521.27|8643.01|8523.01|8641.18|8521.18|9
1654115120000|2022-06-01 20:25:20|8641.3|8521.3|8642.07|8522.07|8642.07|8522.07|8641.3|8521.3|10
1654115130000|2022-06-01 20:25:30|8642.47|8522.47|8643.3|8523.3|8643.38|8523.38|8642.47|8522.47|10
1654115140000|2022-06-01 20:25:40|8643.27|8523.27|8643.23|8523.23|8643.39|8523.39|8643.02|8523.02|10
1654115150000|2022-06-01 20:25:50|8643.33|8523.33|8644.55|8524.55|8644.55|8524.55|8643.33|8523.33|10
1654115160000|2022-06-01 20:26:00|8644.82|8524.82|8645.13|8525.13|8645.88|8525.88|8644.82|8524.82|9
1654115170000|2022-06-01 20:26:10|8645.33|8525.33|8643.79|8523.79|8645.33|8525.33|8643.79|8523.79|10
1654115180000|2022-06-01 20:26:20|8643.41|8523.41|8644.28|8524.28|8644.55|8524.55|8643.31|8523.31|10
1654115190000|2022-06-01 20:26:30|8644.03|8524.03|8644.34|8524.34|8644.34|8524.34|8644.03|8524.03|8
1654115200000|2022-06-01 20:26:40|8644.2|8524.2|8642.37|8522.37|8644.2|8524.2|8642.37|8522.37|8
1654115210000|2022-06-01 20:26:50|8641.43|8521.43|8639.64|8519.64|8641.43|8521.43|8639.64|8519.64|10
1654115220000|2022-06-01 20:27:00|8639.44|8519.44|8632.23|8512.23|8639.44|8519.44|8632.23|8512.23|10
1654115230000|2022-06-01 20:27:10|8631.24|8511.24|8625.91|8505.91|8631.24|8511.24|8625.91|8505.91|10
1654115240000|2022-06-01 20:27:20|8625.96|8505.96|8621.9|8501.9|8625.96|8505.96|8621.9|8501.9|10
1654115250000|2022-06-01 20:27:30|8621.1|8501.1|8613.71|8493.71|8621.1|8501.1|8613.71|8493.71|10
1654115260000|2022-06-01 20:27:40|8613.27|8493.27|8596.28|8476.28|8613.96|8493.96|8596.28|8476.28|10
1654115270000|2022-06-01 20:27:50|8596.02|8476.02|8597.2|8477.2|8597.2|8477.2|8594.28|8474.28|10
1654115280000|2022-06-01 20:28:00|8598.61|8478.61|8605.72|8485.72|8605.72|8485.72|8598.61|8478.61|10
1654115290000|2022-06-01 20:28:10|8605.73|8485.73|8604.73|8484.73|8606.38|8486.38|8604.73|8484.73|10
1654115300000|2022-06-01 20:28:20|8604.69|8484.69|8601.45|8481.45|8604.69|8484.69|8601.45|8481.45|10
1654115310000|2022-06-01 20:28:30|8600.61|8480.61|8574.47|8454.47|8600.61|8480.61|8574.47|8454.47|10
1654115320000|2022-06-01 20:28:40|8573.26|8453.26|8559.53|8439.53|8573.26|8453.26|8558.72|8438.72|10
1654115330000|2022-06-01 20:28:50|8559.49|8439.49|8557.85|8437.85|8559.49|8439.49|8554.69|8434.69|10
1654115340000|2022-06-01 20:29:00|8558.1|8438.1|8555.35|8435.35|8558.1|8438.1|8555.35|8435.35|10
1654115350000|2022-06-01 20:29:10|8555.99|8435.99|8532.47|8412.47|8556.51|8436.51|8532.47|8412.47|10
1654115360000|2022-06-01 20:29:20|8529.7|8409.7|8526.97|8406.97|8529.7|8409.7|8521.13|8401.13|10
1654115370000|2022-06-01 20:29:30|8527.75|8407.75|8533.89|8413.89|8533.89|8413.89|8527.75|8407.75|10
1654115380000|2022-06-01 20:29:40|8534.46|8414.46|8528.49|8408.49|8535.23|8415.23|8528.49|8408.49|10
1654115390000|2022-06-01 20:29:50|8528.28|8408.28|8532.57|8412.57|8532.57|8412.57|8528.28|8408.28|10
1654115400000|2022-06-01 20:30:00|8531.92|8411.92|8539.44|8419.44|8539.44|8419.44|8531.92|8411.92|10
1654115410000|2022-06-01 20:30:10|8540.69|8420.69|8542.97|8422.97|8542.97|8422.97|8539.76|8419.76|10
1654115420000|2022-06-01 20:30:20|8543.03|8423.03|8542.58|8422.58|8543.39|8423.39|8542.58|8422.58|9
1654115430000|2022-06-01 20:30:30|8542.27|8422.27|8539.67|8419.67|8542.27|8422.27|8539.35|8419.35|10
1654115440000|2022-06-01 20:30:40|8539.47|8419.47|8538.44|8418.44|8540.09|8420.09|8538.44|8418.44|9
1654115450000|2022-06-01 20:30:50|8538.34|8418.34|8534.34|8414.34|8538.73|8418.73|8534.34|8414.34|10
1654115460000|2022-06-01 20:31:00|8533.49|8413.49|8532.73|8412.73|8533.94|8413.94|8532.73|8412.73|10
1654115470000|2022-06-01 20:31:10|8532.85|8412.85|8532.1|8412.1|8532.85|8412.85|8531.5|8411.5|10
1654115480000|2022-06-01 20:31:20|8532.43|8412.43|8527.52|8407.52|8532.54|8412.54|8527.52|8407.52|10
1654115490000|2022-06-01 20:31:30|8526.08|8406.08|8512.85|8392.85|8526.08|8406.08|8512.85|8392.85|10
1654115500000|2022-06-01 20:31:40|8511.66|8391.66|8494.87|8374.87|8511.66|8391.66|8494.87|8374.87|10
1654115510000|2022-06-01 20:31:50|8489.43|8369.43|8483.8|8363.8|8489.43|8369.43|8483.43|8363.43|10
1654115520000|2022-06-01 20:32:00|8483.35|8363.35|8477.05|8357.05|8483.35|8363.35|8477.05|8357.05|10
1654115530000|2022-06-01 20:32:10|8475.74|8355.74|8460.94|8340.94|8475.74|8355.74|8460.94|8340.94|10
1654115540000|2022-06-01 20:32:20|8462.77|8342.77|8472.57|8352.57|8472.57|8352.57|8462.77|8342.77|10
1654115550000|2022-06-01 20:32:30|8472.91|8352.91|8479.65|8359.65|8479.65|8359.65|8472.91|8352.91|10
1654115560000|2022-06-01 20:32:40|8479.32|8359.32|8487.24|8367.24|8487.24|8367.24|8479.32|8359.32|10
1654115570000|2022-06-01 20:32:50|8489.71|8369.71|8490.09|8370.09|8491.4|8371.4|8489.71|8369.71|10
1654115580000|2022-06-01 20:33:00|8489.65|8369.65|8489.54|8369.54|8490.03|8370.03|8489.04|8369.04|10
1654115590000|2022-06-01 20:33:10|8489.2|8369.2|8499.23|8379.23|8499.23|8379.23|8489.2|8369.2|10
1654115600000|2022-06-01 20:33:20|8498.34|8378.34|8503.91|8383.91|8503.91|8383.91|8498.34|8378.34|10
1654115610000|2022-06-01 20:33:30|8506.68|8386.68|8511.52|8391.52|8511.95|8391.95|8506.68|8386.68|10
1654115620000|2022-06-01 20:33:40|8512.86|8392.86|8511.25|8391.25|8512.86|8392.86|8511.25|8391.25|10
1654115630000|2022-06-01 20:33:50|8511.06|8391.06|8509.28|8389.28|8511.06|8391.06|8509.28|8389.28|10
1654115640000|2022-06-01 20:34:00|8508.85|8388.85|8508.83|8388.83|8508.85|8388.85|8508.08|8388.08|10
1654115650000|2022-06-01 20:34:10|8509.39|8389.39|8515.84|8395.84|8515.84|8395.84|8509.39|8389.39|10
1654115660000|2022-06-01 20:34:20|8515.98|8395.98|8518.87|8398.87|8518.87|8398.87|8515.98|8395.98|10
1654115670000|2022-06-01 20:34:30|8517.73|8397.73|8522.95|8402.95|8522.95|8402.95|8517.73|8397.73|10
1654115680000|2022-06-01 20:34:40|8524.81|8404.81|8521.71|8401.71|8526.04|8406.04|8521.71|8401.71|10
1654115690000|2022-06-01 20:34:50|8521.36|8401.36|8520.72|8400.72|8521.57|8401.57|8520.47|8400.47|10
1654115700000|2022-06-01 20:35:00|8520.22|8400.22|8519.96|8399.96|8520.22|8400.22|8519.52|8399.52|10
1654115710000|2022-06-01 20:35:10|8519.48|8399.48|8518.33|8398.33|8519.48|8399.48|8518.25|8398.25|8
1654115720000|2022-06-01 20:35:20|8518.76|8398.76|8518.71|8398.71|8519.74|8399.74|8518.71|8398.71|10
1654115730000|2022-06-01 20:35:30|8518.52|8398.52|8518.43|8398.43|8518.91|8398.91|8517.99|8397.99|10
1654115740000|2022-06-01 20:35:40|8518.33|8398.33|8517.35|8397.35|8518.33|8398.33|8517.24|8397.24|10
1654115750000|2022-06-01 20:35:50|8517|8397|8516.28|8396.28|8517|8397|8515.47|8395.47|10
1654115760000|2022-06-01 20:36:00|8514.75|8394.75|8515.22|8395.22|8515.22|8395.22|8514.7|8394.7|10
1654115770000|2022-06-01 20:36:10|8515.04|8395.04|8514.79|8394.79|8515.49|8395.49|8514.79|8394.79|10
1654115780000|2022-06-01 20:36:20|8514.66|8394.66|8511.61|8391.61|8514.66|8394.66|8511.61|8391.61|9
1654115790000|2022-06-01 20:36:30|8511.58|8391.58|8508.73|8388.73|8511.58|8391.58|8508.73|8388.73|10
1654115800000|2022-06-01 20:36:40|8508.22|8388.22|8506.28|8386.28|8508.22|8388.22|8506.28|8386.28|10
1654115810000|2022-06-01 20:36:50|8506.25|8386.25|8503.49|8383.49|8506.25|8386.25|8503.49|8383.49|10
1654115820000|2022-06-01 20:37:00|8503.39|8383.39|8503.58|8383.58|8503.84|8383.84|8503.39|8383.39|10
1654115830000|2022-06-01 20:37:10|8504.15|8384.15|8503.56|8383.56|8504.57|8384.57|8503.2|8383.2|10
1654115840000|2022-06-01 20:37:20|8503.37|8383.37|8501.17|8381.17|8503.37|8383.37|8500.72|8380.72|10
1654115850000|2022-06-01 20:37:30|8500.92|8380.92|8494.6|8374.6|8500.92|8380.92|8494.6|8374.6|10
1654115860000|2022-06-01 20:37:40|8494.85|8374.85|8497.87|8377.87|8498.13|8378.13|8494.85|8374.85|10
1654115870000|2022-06-01 20:37:50|8501.16|8381.16|8506.31|8386.31|8507.61|8387.61|8501.16|8381.16|10
1654115880000|2022-06-01 20:38:00|8505.7|8385.7|8503.92|8383.92|8505.7|8385.7|8503.66|8383.66|10
1654115890000|2022-06-01 20:38:10|8503.32|8383.32|8503.78|8383.78|8504.3|8384.3|8503.25|8383.25|10
1654115900000|2022-06-01 20:38:20|8503.83|8383.83|8502.82|8382.82|8503.83|8383.83|8502.76|8382.76|10
1654115910000|2022-06-01 20:38:30|8502.66|8382.66|8501.06|8381.06|8502.66|8382.66|8500.54|8380.54|9
1654115920000|2022-06-01 20:38:40|8501.48|8381.48|8505.9|8385.9|8505.9|8385.9|8501.26|8381.26|10
1654115930000|2022-06-01 20:38:50|8506.56|8386.56|8507.6|8387.6|8507.6|8387.6|8506.5|8386.5|10
1654115940000|2022-06-01 20:39:00|8507.25|8387.25|8504.75|8384.75|8507.25|8387.25|8504.75|8384.75|10
1654115950000|2022-06-01 20:39:10|8505.26|8385.26|8505.06|8385.06|8505.52|8385.52|8504.59|8384.59|10
1654115960000|2022-06-01 20:39:20|8504.48|8384.48|8503.83|8383.83|8504.63|8384.63|8503.04|8383.04|10
1654115970000|2022-06-01 20:39:30|8504.21|8384.21|8504.06|8384.06|8504.95|8384.95|8504.06|8384.06|10
1654115980000|2022-06-01 20:39:40|8504.26|8384.26|8504.31|8384.31|8504.58|8384.58|8504.08|8384.08|9
1654115990000|2022-06-01 20:39:50|8503.95|8383.95|8504.09|8384.09|8504.44|8384.44|8503.85|8383.85|10
1654116000000|2022-06-01 20:40:00|8503.98|8383.98|8505.56|8385.56|8505.73|8385.73|8503.98|8383.98|10
1654116010000|2022-06-01 20:40:10|8506.14|8386.14|8506.26|8386.26|8506.62|8386.62|8505.88|8385.88|10
1654116020000|2022-06-01 20:40:20|8506.62|8386.62|8507.91|8387.91|8507.91|8387.91|8506.53|8386.53|10
1654116030000|2022-06-01 20:40:30|8508.4|8388.4|8506.84|8386.84|8508.4|8388.4|8506.68|8386.68|10
1654116040000|2022-06-01 20:40:40|8506.95|8386.95|8498.77|8378.77|8506.95|8386.95|8498.77|8378.77|10
1654116050000|2022-06-01 20:40:50|8496.19|8376.19|8494.69|8374.69|8496.19|8376.19|8494.4|8374.4|10
1654116060000|2022-06-01 20:41:00|8495.31|8375.31|8494.98|8374.98|8495.86|8375.86|8494.98|8374.98|10
1654116070000|2022-06-01 20:41:10|8493.43|8373.43|8491.4|8371.4|8493.43|8373.43|8491.4|8371.4|10
1654116080000|2022-06-01 20:41:20|8491.16|8371.16|8492.05|8372.05|8492.59|8372.59|8491.16|8371.16|9
1654116090000|2022-06-01 20:41:30|8492.11|8372.11|8493.92|8373.92|8493.92|8373.92|8491.78|8371.78|10
1654116100000|2022-06-01 20:41:40|8494.05|8374.05|8498.01|8378.01|8498.01|8378.01|8494.05|8374.05|10
1654116110000|2022-06-01 20:41:50|8498.06|8378.06|8499.69|8379.69|8499.69|8379.69|8498.06|8378.06|10
1654116120000|2022-06-01 20:42:00|8499.75|8379.75|8502.56|8382.56|8502.56|8382.56|8499.75|8379.75|10
1654116130000|2022-06-01 20:42:10|8503.56|8383.56|8504.77|8384.77|8504.77|8384.77|8501.94|8381.94|10
1654116140000|2022-06-01 20:42:20|8505.04|8385.04|8505.36|8385.36|8505.88|8385.88|8505.04|8385.04|10
1654116150000|2022-06-01 20:42:30|8505.35|8385.35|8507.9|8387.9|8507.9|8387.9|8505.35|8385.35|9
1654116160000|2022-06-01 20:42:40|8508.02|8388.02|8508.4|8388.4|8508.49|8388.49|8508.02|8388.02|10
1654116170000|2022-06-01 20:42:50|8508.61|8388.61|8510.41|8390.41|8510.41|8390.41|8508.49|8388.49|10
1654116180000|2022-06-01 20:43:00|8510.25|8390.25|8512.1|8392.1|8512.1|8392.1|8510.25|8390.25|9
1654116190000|2022-06-01 20:43:10|8512.73|8392.73|8515.56|8395.56|8515.56|8395.56|8512.73|8392.73|10
1654116200000|2022-06-01 20:43:20|8515.87|8395.87|8516.98|8396.98|8517.47|8397.47|8515.87|8395.87|10
1654116210000|2022-06-01 20:43:30|8517.24|8397.24|8517.44|8397.44|8517.44|8397.44|8516.34|8396.34|10
1654116220000|2022-06-01 20:43:40|8517.4|8397.4|8515.21|8395.21|8517.4|8397.4|8515.19|8395.19|10
1654116230000|2022-06-01 20:43:50|8515.24|8395.24|8513.4|8393.4|8515.36|8395.36|8513.4|8393.4|10
1654116240000|2022-06-01 20:44:00|8513.03|8393.03|8510.32|8390.32|8513.04|8393.04|8510.32|8390.32|10
1654116250000|2022-06-01 20:44:10|8509.71|8389.71|8509.47|8389.47|8509.87|8389.87|8509.1|8389.1|10
1654116260000|2022-06-01 20:44:20|8509.78|8389.78|8509.24|8389.24|8510.3|8390.3|8509.23|8389.23|10
1654116270000|2022-06-01 20:44:30|8509.44|8389.44|8509.04|8389.04|8509.61|8389.61|8509.03|8389.03|10
1654116280000|2022-06-01 20:44:40|8509.17|8389.17|8509.8|8389.8|8509.8|8389.8|8509.17|8389.17|10
1654116290000|2022-06-01 20:44:50|8509.84|8389.84|8511.43|8391.43|8511.43|8391.43|8509.84|8389.84|10
1654116300000|2022-06-01 20:45:00|8511.57|8391.57|8510.64|8390.64|8511.57|8391.57|8510.64|8390.64|10
1654116310000|2022-06-01 20:45:10|8510.86|8390.86|8511.44|8391.44|8511.49|8391.49|8510.62|8390.62|8
1654116320000|2022-06-01 20:45:20|8510.89|8390.89|8510.49|8390.49|8511.08|8391.08|8510.42|8390.42|9
1654116330000|2022-06-01 20:45:30|8510.32|8390.32|8512.58|8392.58|8512.58|8392.58|8510.32|8390.32|10
1654116340000|2022-06-01 20:45:40|8512.81|8392.81|8517.05|8397.05|8517.29|8397.29|8512.81|8392.81|10
1654116350000|2022-06-01 20:45:50|8518.16|8398.16|8519.53|8399.53|8519.53|8399.53|8518.16|8398.16|10
1654116360000|2022-06-01 20:46:00|8519.85|8399.85|8525.59|8405.59|8525.59|8405.59|8519.85|8399.85|10
1654116370000|2022-06-01 20:46:10|8526.59|8406.59|8528.24|8408.24|8528.24|8408.24|8526.36|8406.36|10
1654116380000|2022-06-01 20:46:20|8528.03|8408.03|8527.67|8407.67|8528.62|8408.62|8527.53|8407.53|10
1654116390000|2022-06-01 20:46:30|8527.77|8407.77|8527.21|8407.21|8528.24|8408.24|8527.01|8407.01|9
1654116400000|2022-06-01 20:46:40|8526.85|8406.85|8526.4|8406.4|8527.08|8407.08|8525.93|8405.93|10
1654116410000|2022-06-01 20:46:50|8525.79|8405.79|8525.37|8405.37|8526.48|8406.48|8525.37|8405.37|9
1654116420000|2022-06-01 20:47:00|8525.61|8405.61|8524.26|8404.26|8525.61|8405.61|8524.14|8404.14|9
1654116430000|2022-06-01 20:47:10|8524.24|8404.24|8526.84|8406.84|8526.84|8406.84|8523.76|8403.76|10
1654116440000|2022-06-01 20:47:20|8527.71|8407.71|8533.61|8413.61|8533.72|8413.72|8527.71|8407.71|10
1654116450000|2022-06-01 20:47:30|8533.41|8413.41|8533.41|8413.41|8533.44|8413.44|8533.13|8413.13|10
1654116460000|2022-06-01 20:47:40|8533.15|8413.15|8534.51|8414.51|8534.51|8414.51|8533.13|8413.13|10
1654116470000|2022-06-01 20:47:50|8534.68|8414.68|8538.28|8418.28|8538.75|8418.75|8534.61|8414.61|10
1654116480000|2022-06-01 20:48:00|8538.36|8418.36|8536.98|8416.98|8539.06|8419.06|8536.98|8416.98|10
1654116490000|2022-06-01 20:48:10|8536.78|8416.78|8537.86|8417.86|8537.86|8417.86|8536.78|8416.78|10
1654116500000|2022-06-01 20:48:20|8538.31|8418.31|8539.71|8419.71|8539.71|8419.71|8538.23|8418.23|10
1654116510000|2022-06-01 20:48:30|8539.98|8419.98|8541.47|8421.47|8541.47|8421.47|8539.37|8419.37|10
1654116520000|2022-06-01 20:48:40|8541.9|8421.9|8544.44|8424.44|8544.81|8424.81|8541.9|8421.9|10
1654116530000|2022-06-01 20:48:50|8545.16|8425.16|8548.71|8428.71|8549.83|8429.83|8545.16|8425.16|10
1654116540000|2022-06-01 20:49:00|8549.4|8429.4|8551.78|8431.78|8551.78|8431.78|8549.4|8429.4|10
1654116550000|2022-06-01 20:49:10|8553.11|8433.11|8555.28|8435.28|8555.28|8435.28|8552.85|8432.85|10
1654116560000|2022-06-01 20:49:20|8556.12|8436.12|8560.08|8440.08|8560.85|8440.85|8556.12|8436.12|10
1654116570000|2022-06-01 20:49:30|8560.15|8440.15|8561.83|8441.83|8563.23|8443.23|8560.15|8440.15|10
1654116580000|2022-06-01 20:49:40|8562.36|8442.36|8563.5|8443.5|8566.48|8446.48|8562.29|8442.29|10
1654116590000|2022-06-01 20:49:50|8561.69|8441.69|8560.65|8440.65|8561.69|8441.69|8560.65|8440.65|10
1654116600000|2022-06-01 20:50:00|8560.81|8440.81|8562.13|8442.13|8562.13|8442.13|8560.47|8440.47|10
1654116610000|2022-06-01 20:50:10|8561.79|8441.79|8564.24|8444.24|8564.45|8444.45|8561.79|8441.79|9
1654116620000|2022-06-01 20:50:20|8564.74|8444.74|8567.01|8447.01|8567.01|8447.01|8564.74|8444.74|10
1654116630000|2022-06-01 20:50:30|8566.85|8446.85|8567.82|8447.82|8567.82|8447.82|8566.85|8446.85|9
1654116640000|2022-06-01 20:50:40|8567.78|8447.78|8569.3|8449.3|8569.78|8449.78|8567.78|8447.78|10
1654116650000|2022-06-01 20:50:50|8569.91|8449.91|8569.87|8449.87|8569.91|8449.91|8569.48|8449.48|10
1654116660000|2022-06-01 20:51:00|8569.77|8449.77|8570.18|8450.18|8570.44|8450.44|8569.47|8449.47|10
1654116670000|2022-06-01 20:51:10|8570.27|8450.27|8571.23|8451.23|8571.23|8451.23|8570.27|8450.27|10
1654116680000|2022-06-01 20:51:20|8571.43|8451.43|8572.63|8452.63|8572.63|8452.63|8571.37|8451.37|9
1654116690000|2022-06-01 20:51:30|8573.03|8453.03|8575.26|8455.26|8575.26|8455.26|8572.93|8452.93|10
1654116700000|2022-06-01 20:51:40|8575.63|8455.63|8576.03|8456.03|8576.03|8456.03|8575.42|8455.42|9
1654116710000|2022-06-01 20:51:50|8576.26|8456.26|8579.43|8459.43|8579.43|8459.43|8576.26|8456.26|9
1654116720000|2022-06-01 20:52:00|8579.46|8459.46|8581.21|8461.21|8581.29|8461.29|8579.34|8459.34|9
1654116730000|2022-06-01 20:52:10|8582.5|8462.5|8582.41|8462.41|8582.87|8462.87|8582|8462|10
1654116740000|2022-06-01 20:52:20|8582.26|8462.26|8580.4|8460.4|8582.26|8462.26|8580.4|8460.4|10
1654116750000|2022-06-01 20:52:30|8580.02|8460.02|8579.03|8459.03|8580.11|8460.11|8578.78|8458.78|10
1654116760000|2022-06-01 20:52:40|8579.01|8459.01|8579.22|8459.22|8579.22|8459.22|8578.39|8458.39|10
1654116770000|2022-06-01 20:52:50|8579.21|8459.21|8581.63|8461.63|8581.63|8461.63|8579.13|8459.13|10
1654116780000|2022-06-01 20:53:00|8581.91|8461.91|8581.82|8461.82|8582.61|8462.61|8581.82|8461.82|10
1654116790000|2022-06-01 20:53:10|8581.35|8461.35|8578.31|8458.31|8581.35|8461.35|8578.31|8458.31|10
1654116800000|2022-06-01 20:53:20|8577.96|8457.96|8578.31|8458.31|8578.68|8458.68|8577.25|8457.25|10
1654116810000|2022-06-01 20:53:30|8578.71|8458.71|8582.28|8462.28|8582.28|8462.28|8578.71|8458.71|10
1654116820000|2022-06-01 20:53:40|8583.21|8463.21|8584.11|8464.11|8585.17|8465.17|8583.21|8463.21|9
1654116830000|2022-06-01 20:53:50|8584.1|8464.1|8583.27|8463.27|8584.1|8464.1|8583.27|8463.27|10
1654116840000|2022-06-01 20:54:00|8583.03|8463.03|8581.64|8461.64|8583.03|8463.03|8581.64|8461.64|9
1654116850000|2022-06-01 20:54:10|8580.75|8460.75|8578.02|8458.02|8580.75|8460.75|8578|8458|10
1654116860000|2022-06-01 20:54:20|8578.26|8458.26|8577.8|8457.8|8578.26|8458.26|8577.8|8457.8|9
1654116870000|2022-06-01 20:54:30|8577.83|8457.83|8577.1|8457.1|8578.19|8458.19|8577.1|8457.1|9
1654116880000|2022-06-01 20:54:40|8576.93|8456.93|8573.57|8453.57|8576.93|8456.93|8573.57|8453.57|10
1654116890000|2022-06-01 20:54:50|8573.25|8453.25|8569.8|8449.8|8573.25|8453.25|8569.63|8449.63|10
1654116900000|2022-06-01 20:55:00|8569.99|8449.99|8569.11|8449.11|8570.38|8450.38|8569.11|8449.11|10
1654116910000|2022-06-01 20:55:10|8568.34|8448.34|8565.68|8445.68|8568.34|8448.34|8565.68|8445.68|10
1654116920000|2022-06-01 20:55:20|8565.79|8445.79|8564.42|8444.42|8565.79|8445.79|8564.16|8444.16|10
1654116930000|2022-06-01 20:55:30|8564.39|8444.39|8564.75|8444.75|8564.95|8444.95|8564.24|8444.24|9
1654116940000|2022-06-01 20:55:40|8565.07|8445.07|8565.14|8445.14|8566.03|8446.03|8564.85|8444.85|10
1654116950000|2022-06-01 20:55:50|8564.81|8444.81|8565.85|8445.85|8565.85|8445.85|8564.75|8444.75|8
1654116960000|2022-06-01 20:56:00|8565.28|8445.28|8566.12|8446.12|8566.38|8446.38|8565.28|8445.28|10
1654116970000|2022-06-01 20:56:10|8565.05|8445.05|8565.32|8445.32|8565.32|8445.32|8564.49|8444.49|10
1654116980000|2022-06-01 20:56:20|8565.27|8445.27|8565.15|8445.15|8565.82|8445.82|8565.14|8445.14|10
1654116990000|2022-06-01 20:56:30|8565.28|8445.28|8565.43|8445.43|8565.43|8445.43|8564.52|8444.52|10
1654117000000|2022-06-01 20:56:40|8565.75|8445.75|8566.8|8446.8|8567.13|8447.13|8565.75|8445.75|10
1654117010000|2022-06-01 20:56:50|8566.31|8446.31|8564.93|8444.93|8566.31|8446.31|8564.7|8444.7|8
1654117020000|2022-06-01 20:57:00|8564.95|8444.95|8566.29|8446.29|8566.29|8446.29|8564.95|8444.95|10
1654117030000|2022-06-01 20:57:10|8566.69|8446.69|8572.49|8452.49|8572.49|8452.49|8566.69|8446.69|10
1654117040000|2022-06-01 20:57:20|8572.13|8452.13|8577.27|8457.27|8577.27|8457.27|8572.13|8452.13|10
1654117050000|2022-06-01 20:57:30|8576.77|8456.77|8570.41|8450.41|8582.03|8462.03|8568.91|8448.91|10
1654117060000|2022-06-01 20:57:40|8571.29|8451.29|8578.52|8458.52|8578.52|8458.52|8571.29|8451.29|10
1654117070000|2022-06-01 20:57:50|8581.1|8461.1|8582.06|8462.06|8582.28|8462.28|8581.1|8461.1|10
1654117080000|2022-06-01 20:58:00|8582|8462|8585.2|8465.2|8585.2|8465.2|8582|8462|10
1654117090000|2022-06-01 20:58:10|8584.66|8464.66|8584.32|8464.32|8584.89|8464.89|8584.25|8464.25|10
1654117100000|2022-06-01 20:58:20|8583.62|8463.62|8584.72|8464.72|8584.82|8464.82|8583.62|8463.62|10
1654117110000|2022-06-01 20:58:30|8584.79|8464.79|8583.74|8463.74|8584.79|8464.79|8583.45|8463.45|10
1654117120000|2022-06-01 20:58:40|8583.48|8463.48|8583.87|8463.87|8583.95|8463.95|8583.35|8463.35|10
1654117130000|2022-06-01 20:58:50|8584.42|8464.42|8584.92|8464.92|8585.18|8465.18|8584.28|8464.28|10
1654117140000|2022-06-01 20:59:00|8584.96|8464.96|8584.27|8464.27|8585.4|8465.4|8584.27|8464.27|10
1654117150000|2022-06-01 20:59:10|8584.05|8464.05|8582.99|8462.99|8584.17|8464.17|8582.99|8462.99|10
1654117160000|2022-06-01 20:59:20|8582.13|8462.13|8581.96|8461.96|8582.13|8462.13|8581.13|8461.13|10
1654117170000|2022-06-01 20:59:30|8581.42|8461.42|8579.76|8459.76|8581.42|8461.42|8579.67|8459.67|9
1654117180000|2022-06-01 20:59:40|8579.09|8459.09|8579.87|8459.87|8579.97|8459.97|8578.83|8458.83|10
1654117190000|2022-06-01 20:59:50|8580.37|8460.37|8578.53|8458.53|8580.42|8460.42|8578.53|8458.53|10
1654117200000|2022-06-01 21:00:00|8578.27|8458.27|8573.23|8453.23|8578.27|8458.27|8573.23|8453.23|10
1654117210000|2022-06-01 21:00:10|8572.24|8452.24|8573.91|8453.91|8573.91|8453.91|8570.68|8450.68|10
1654117220000|2022-06-01 21:00:20|8574.53|8454.53|8578.89|8458.89|8578.89|8458.89|8574.53|8454.53|10
1654117230000|2022-06-01 21:00:30|8578.93|8458.93|8578.46|8458.46|8579.19|8459.19|8578.19|8458.19|10
1654117240000|2022-06-01 21:00:40|8578.48|8458.48|8578.23|8458.23|8578.48|8458.48|8577.3|8457.3|10
1654117250000|2022-06-01 21:00:50|8578.77|8458.77|8580.02|8460.02|8580.02|8460.02|8578.56|8458.56|10
1654117260000|2022-06-01 21:01:00|8580.04|8460.04|8579.67|8459.67|8580.52|8460.52|8579.62|8459.62|10
1654117270000|2022-06-01 21:01:10|8579.65|8459.65|8579.86|8459.86|8580.55|8460.55|8579.64|8459.64|10
1654117280000|2022-06-01 21:01:20|8579.92|8459.92|8578.9|8458.9|8579.92|8459.92|8578.9|8458.9|9
1654117290000|2022-06-01 21:01:30|8578.96|8458.96|8578.87|8458.87|8578.96|8458.96|8578.23|8458.23|10
1654117300000|2022-06-01 21:01:40|8579.18|8459.18|8579.09|8459.09|8579.63|8459.63|8579.09|8459.09|10
1654117310000|2022-06-01 21:01:50|8579.3|8459.3|8580.56|8460.56|8580.56|8460.56|8579.02|8459.02|10
1654117320000|2022-06-01 21:02:00|8580.61|8460.61|8579.61|8459.61|8580.71|8460.71|8579.6|8459.6|9
1654117330000|2022-06-01 21:02:10|8579.3|8459.3|8578.42|8458.42|8579.3|8459.3|8578.42|8458.42|10
1654117340000|2022-06-01 21:02:20|8578.16|8458.16|8578.15|8458.15|8578.24|8458.24|8577.67|8457.67|9
1654117350000|2022-06-01 21:02:30|8577.15|8457.15|8576.03|8456.03|8577.15|8457.15|8575.72|8455.72|10
1654117360000|2022-06-01 21:02:40|8576.17|8456.17|8577.44|8457.44|8577.45|8457.45|8575.53|8455.53|10
1654117370000|2022-06-01 21:02:50|8577.59|8457.59|8575.17|8455.17|8577.66|8457.66|8575.17|8455.17|10
1654117380000|2022-06-01 21:03:00|8574.95|8454.95|8575.25|8455.25|8575.25|8455.25|8574.45|8454.45|9
1654117390000|2022-06-01 21:03:10|8575.31|8455.31|8575.63|8455.63|8575.63|8455.63|8575.17|8455.17|9
1654117400000|2022-06-01 21:03:20|8575.71|8455.71|8575.06|8455.06|8575.75|8455.75|8575.06|8455.06|9
1654117410000|2022-06-01 21:03:30|8575.05|8455.05|8574.49|8454.49|8575.05|8455.05|8574.48|8454.48|9
1654117420000|2022-06-01 21:03:40|8574.5|8454.5|8574.43|8454.43|8574.5|8454.5|8573.73|8453.73|6
1654117430000|2022-06-01 21:03:50|8574.56|8454.56|8573.46|8453.46|8575.28|8455.28|8573.46|8453.46|9
1654117440000|2022-06-01 21:04:00|8573.66|8453.66|8574.36|8454.36|8574.36|8454.36|8573.66|8453.66|10
1654117450000|2022-06-01 21:04:10|8574.38|8454.38|8574.33|8454.33|8574.38|8454.38|8574.05|8454.05|8
1654117460000|2022-06-01 21:04:20|8574.25|8454.25|8574.73|8454.73|8574.78|8454.78|8574.25|8454.25|10
1654117470000|2022-06-01 21:04:30|8574.77|8454.77|8575.75|8455.75|8575.75|8455.75|8574.75|8454.75|9
1654117480000|2022-06-01 21:04:40|8575.93|8455.93|8576.68|8456.68|8576.68|8456.68|8575.93|8455.93|8
1654117490000|2022-06-01 21:04:50|8576.69|8456.69|8577.21|8457.21|8577.21|8457.21|8576.66|8456.66|8
1654117500000|2022-06-01 21:05:00|8577.43|8457.43|8578.8|8458.8|8578.8|8458.8|8577.43|8457.43|10
1654117510000|2022-06-01 21:05:10|8578.84|8458.84|8579.02|8459.02|8579.34|8459.34|8578.74|8458.74|8
1654117520000|2022-06-01 21:05:20|8579.11|8459.11|8580.01|8460.01|8580.01|8460.01|8579.07|8459.07|6
1654117530000|2022-06-01 21:05:30|8580.21|8460.21|8580.4|8460.4|8580.4|8460.4|8579.79|8459.79|8
1654117540000|2022-06-01 21:05:40|8580.59|8460.59|8581.95|8461.95|8581.95|8461.95|8580.59|8460.59|7
1654117550000|2022-06-01 21:05:50|8582.03|8462.03|8584.67|8464.67|8584.67|8464.67|8582.02|8462.02|10
1654117560000|2022-06-01 21:06:00|8584.81|8464.81|8588.53|8468.53|8588.53|8468.53|8584.69|8464.69|10
1654117570000|2022-06-01 21:06:10|8589.02|8469.02|8593.3|8473.3|8593.34|8473.34|8589.02|8469.02|10
1654117580000|2022-06-01 21:06:20|8593.13|8473.13|8595.26|8475.26|8595.48|8475.48|8593.13|8473.13|10
1654117590000|2022-06-01 21:06:30|8595.18|8475.18|8595.86|8475.86|8595.93|8475.93|8595.18|8475.18|10
1654117600000|2022-06-01 21:06:40|8596.81|8476.81|8597.02|8477.02|8597.02|8477.02|8596.48|8476.48|7
1654117610000|2022-06-01 21:06:50|8597.06|8477.06|8598.04|8478.04|8598.18|8478.18|8597.05|8477.05|10
1654117620000|2022-06-01 21:07:00|8598.08|8478.08|8599.33|8479.33|8599.33|8479.33|8597.93|8477.93|10
1654117630000|2022-06-01 21:07:10|8599.71|8479.71|8599.43|8479.43|8599.87|8479.87|8599.42|8479.42|10
1654117640000|2022-06-01 21:07:20|8599.89|8479.89|8601.94|8481.94|8601.94|8481.94|8599.72|8479.72|10
1654117650000|2022-06-01 21:07:30|8601.8|8481.8|8602.12|8482.12|8602.12|8482.12|8601.77|8481.77|9
1654117660000|2022-06-01 21:07:40|8602.15|8482.15|8601.33|8481.33|8602.75|8482.75|8601.33|8481.33|10
1654117670000|2022-06-01 21:07:50|8601.25|8481.25|8600.08|8480.08|8601.25|8481.25|8600.06|8480.06|10
1654117680000|2022-06-01 21:08:00|8599.94|8479.94|8599.6|8479.6|8600.11|8480.11|8599.6|8479.6|8
1654117690000|2022-06-01 21:08:10|8599.49|8479.49|8598.53|8478.53|8599.49|8479.49|8598.53|8478.53|10
1654117700000|2022-06-01 21:08:20|8598.61|8478.61|8598.86|8478.86|8599.53|8479.53|8598.61|8478.61|10
1654117710000|2022-06-01 21:08:30|8598.78|8478.78|8599.29|8479.29|8599.29|8479.29|8598.78|8478.78|7
1654117720000|2022-06-01 21:08:40|8598.95|8478.95|8596.91|8476.91|8598.95|8478.95|8596.91|8476.91|8
1654117730000|2022-06-01 21:08:50|8596.86|8476.86|8595.6|8475.6|8596.86|8476.86|8595.6|8475.6|9
1654117740000|2022-06-01 21:09:00|8595.95|8475.95|8596.71|8476.71|8596.71|8476.71|8595.92|8475.92|10
1654117750000|2022-06-01 21:09:10|8596.89|8476.89|8597.69|8477.69|8597.69|8477.69|8596.79|8476.79|9
1654117760000|2022-06-01 21:09:20|8597.73|8477.73|8597.62|8477.62|8597.73|8477.73|8597.62|8477.62|5
1654117770000|2022-06-01 21:09:30|8597.65|8477.65|8597.72|8477.72|8597.73|8477.73|8597.39|8477.39|10
1654117780000|2022-06-01 21:09:40|8597.77|8477.77|8597.77|8477.77|8597.9|8477.9|8597.73|8477.73|8
1654117790000|2022-06-01 21:09:50|8597.81|8477.81|8599.24|8479.24|8599.24|8479.24|8597.81|8477.81|9
1654117800000|2022-06-01 21:10:00|8599.26|8479.26|8600.23|8480.23|8600.41|8480.41|8599.26|8479.26|9
1654117810000|2022-06-01 21:10:10|8600.43|8480.43|8601.6|8481.6|8601.6|8481.6|8600.42|8480.42|10
1654117820000|2022-06-01 21:10:20|8601.49|8481.49|8601.58|8481.58|8601.73|8481.73|8601.49|8481.49|8
1654117830000|2022-06-01 21:10:30|8601.69|8481.69|8602.74|8482.74|8602.78|8482.78|8601.67|8481.67|8
1654117840000|2022-06-01 21:10:40|8602.88|8482.88|8604.61|8484.61|8604.61|8484.61|8602.88|8482.88|8
1654117850000|2022-06-01 21:10:50|8604.53|8484.53|8605.14|8485.14|8605.14|8485.14|8604.39|8484.39|10
1654117860000|2022-06-01 21:11:00|8604.9|8484.9|8605.71|8485.71|8605.71|8485.71|8604.84|8484.84|10
1654117870000|2022-06-01 21:11:10|8605.7|8485.7|8605.67|8485.67|8605.7|8485.7|8605.48|8485.48|10
1654117880000|2022-06-01 21:11:20|8605.77|8485.77|8606.37|8486.37|8606.46|8486.46|8605.77|8485.77|10
1654117890000|2022-06-01 21:11:30|8606.46|8486.46|8607.13|8487.13|8607.13|8487.13|8606.46|8486.46|8
1654117900000|2022-06-01 21:11:40|8607.61|8487.61|8607.13|8487.13|8607.63|8487.63|8607.09|8487.09|9
1654117910000|2022-06-01 21:11:50|8607.17|8487.17|8607.57|8487.57|8607.7|8487.7|8607.17|8487.17|8
1654117920000|2022-06-01 21:12:00|8607.53|8487.53|8606.82|8486.82|8607.53|8487.53|8606.77|8486.77|10
1654117930000|2022-06-01 21:12:10|8606.84|8486.84|8605.26|8485.26|8606.95|8486.95|8605.26|8485.26|9
1654117940000|2022-06-01 21:12:20|8604.35|8484.35|8602.96|8482.96|8604.35|8484.35|8602.85|8482.85|10
1654117950000|2022-06-01 21:12:30|8602.46|8482.46|8602.64|8482.64|8602.64|8482.64|8601.91|8481.91|9
1654117960000|2022-06-01 21:12:40|8602.59|8482.59|8604.68|8484.68|8604.68|8484.68|8602.59|8482.59|10
1654117970000|2022-06-01 21:12:50|8605.22|8485.22|8604.72|8484.72|8605.42|8485.42|8604.58|8484.58|9
1654117980000|2022-06-01 21:13:00|8604.78|8484.78|8605.06|8485.06|8605.06|8485.06|8604.78|8484.78|8
1654117990000|2022-06-01 21:13:10|8605.08|8485.08|8605.71|8485.71|8605.71|8485.71|8605.08|8485.08|9
1654118000000|2022-06-01 21:13:20|8605.9|8485.9|8606.32|8486.32|8606.32|8486.32|8605.9|8485.9|9
1654118010000|2022-06-01 21:13:30|8606.26|8486.26|8606.38|8486.38|8606.44|8486.44|8606.26|8486.26|9
1654118020000|2022-06-01 21:13:40|8606.37|8486.37|8606.29|8486.29|8606.37|8486.37|8606.22|8486.22|7
1654118030000|2022-06-01 21:13:50|8606.3|8486.3|8605.99|8485.99|8606.32|8486.32|8605.92|8485.92|8
1654118040000|2022-06-01 21:14:00|8605.57|8485.57|8605.18|8485.18|8605.69|8485.69|8605.18|8485.18|8
1654118050000|2022-06-01 21:14:10|8605.03|8485.03|8604.51|8484.51|8605.03|8485.03|8604.3|8484.3|9
1654118060000|2022-06-01 21:14:20|8604.46|8484.46|8603.52|8483.52|8604.46|8484.46|8603.52|8483.52|8
1654118070000|2022-06-01 21:14:30|8603.48|8483.48|8603.25|8483.25|8603.48|8483.48|8603.25|8483.25|9
1654118080000|2022-06-01 21:14:40|8603.17|8483.17|8602.9|8482.9|8603.17|8483.17|8602.75|8482.75|9
1654118090000|2022-06-01 21:14:50|8603.03|8483.03|8603.45|8483.45|8603.45|8483.45|8602.92|8482.92|10
1654118100000|2022-06-01 21:15:00|8603.33|8483.33|8603.15|8483.15|8603.33|8483.33|8603.05|8483.05|8
1654118110000|2022-06-01 21:15:10|8603.12|8483.12|8603.08|8483.08|8603.29|8483.29|8603.04|8483.04|10
1654118120000|2022-06-01 21:15:20|8603.22|8483.22|8603.25|8483.25|8603.25|8483.25|8603.09|8483.09|7
1654118130000|2022-06-01 21:15:30|8603.1|8483.1|8603.48|8483.48|8603.5|8483.5|8603.05|8483.05|8
1654118140000|2022-06-01 21:15:40|8602.87|8482.87|8602.78|8482.78|8603.56|8483.56|8602.78|8482.78|9
1654118150000|2022-06-01 21:15:50|8602.87|8482.87|8600.19|8480.19|8602.87|8482.87|8600.19|8480.19|10
1654118160000|2022-06-01 21:16:00|8600.22|8480.22|8598.58|8478.58|8600.35|8480.35|8598.58|8478.58|9
1654118170000|2022-06-01 21:16:10|8598.55|8478.55|8596.72|8476.72|8598.55|8478.55|8596.72|8476.72|9
1654118180000|2022-06-01 21:16:20|8596.47|8476.47|8593.58|8473.58|8596.47|8476.47|8593.58|8473.58|10
1654118190000|2022-06-01 21:16:30|8593.48|8473.48|8592.54|8472.54|8593.48|8473.48|8592.52|8472.52|10
1654118200000|2022-06-01 21:16:40|8592.46|8472.46|8591.71|8471.71|8592.46|8472.46|8591.26|8471.26|10
1654118210000|2022-06-01 21:16:50|8591.64|8471.64|8590.81|8470.81|8591.67|8471.67|8590.81|8470.81|8
1654118220000|2022-06-01 21:17:00|8590.76|8470.76|8590.43|8470.43|8590.8|8470.8|8590.43|8470.43|10
1654118230000|2022-06-01 21:17:10|8590.39|8470.39|8591.04|8471.04|8591.04|8471.04|8590.39|8470.39|9
1654118240000|2022-06-01 21:17:20|8591.1|8471.1|8591.38|8471.38|8591.38|8471.38|8591.1|8471.1|5
1654118250000|2022-06-01 21:17:30|8591.48|8471.48|8590.71|8470.71|8591.48|8471.48|8590.71|8470.71|7
1654118260000|2022-06-01 21:17:40|8590.5|8470.5|8590.69|8470.69|8590.71|8470.71|8590.5|8470.5|6
1654118270000|2022-06-01 21:17:50|8590.76|8470.76|8591.02|8471.02|8591.02|8471.02|8590.72|8470.72|9
1654118280000|2022-06-01 21:18:00|8590.92|8470.92|8590.18|8470.18|8590.92|8470.92|8590.15|8470.15|7
1654118290000|2022-06-01 21:18:10|8590.16|8470.16|8589.91|8469.91|8590.23|8470.23|8589.89|8469.89|9
1654118300000|2022-06-01 21:18:20|8589.92|8469.92|8588.83|8468.83|8589.92|8469.92|8588.56|8468.56|7
1654118310000|2022-06-01 21:18:30|8588.78|8468.78|8588.32|8468.32|8588.78|8468.78|8588.29|8468.29|10
1654118320000|2022-06-01 21:18:40|8588.38|8468.38|8588.59|8468.59|8588.59|8468.59|8588.32|8468.32|9
1654118330000|2022-06-01 21:18:50|8588.45|8468.45|8587.31|8467.31|8588.58|8468.58|8587.31|8467.31|10
1654118340000|2022-06-01 21:19:00|8587.26|8467.26|8586.57|8466.57|8587.26|8467.26|8586.57|8466.57|8
1654118350000|2022-06-01 21:19:10|8586.62|8466.62|8587.04|8467.04|8587.04|8467.04|8586.62|8466.62|9
1654118360000|2022-06-01 21:19:20|8587.03|8467.03|8588.25|8468.25|8588.25|8468.25|8587.03|8467.03|10
1654118370000|2022-06-01 21:19:30|8588.65|8468.65|8588.41|8468.41|8588.65|8468.65|8587.64|8467.64|10
1654118380000|2022-06-01 21:19:40|8588.78|8468.78|8588.94|8468.94|8588.94|8468.94|8587.89|8467.89|9
1654118390000|2022-06-01 21:19:50|8589.02|8469.02|8589.58|8469.58|8589.58|8469.58|8588.98|8468.98|8
1654118400000|2022-06-01 21:20:00|8589.63|8469.63|8589.81|8469.81|8589.94|8469.94|8589.63|8469.63|10
1654118410000|2022-06-01 21:20:10|8589.76|8469.76|8587.69|8467.69|8589.8|8469.8|8587.69|8467.69|10
1654118420000|2022-06-01 21:20:20|8587.58|8467.58|8585.62|8465.62|8587.58|8467.58|8585.62|8465.62|9
1654118430000|2022-06-01 21:20:30|8585.46|8465.46|8583.6|8463.6|8585.46|8465.46|8583.6|8463.6|10
1654118440000|2022-06-01 21:20:40|8583.26|8463.26|8582.18|8462.18|8583.51|8463.51|8582.18|8462.18|9
1654118450000|2022-06-01 21:20:50|8582.21|8462.21|8582.27|8462.27|8582.56|8462.56|8582.21|8462.21|10
1654118460000|2022-06-01 21:21:00|8582.25|8462.25|8582.95|8462.95|8583.13|8463.13|8582.1|8462.1|9
1654118470000|2022-06-01 21:21:10|8582.86|8462.86|8582.94|8462.94|8582.99|8462.99|8582.86|8462.86|8
1654118480000|2022-06-01 21:21:20|8583.42|8463.42|8584.05|8464.05|8584.25|8464.25|8583.42|8463.42|10
1654118490000|2022-06-01 21:21:30|8584.09|8464.09|8584.24|8464.24|8584.33|8464.33|8584.09|8464.09|6
1654118500000|2022-06-01 21:21:40|8584.25|8464.25|8585.04|8465.04|8585.04|8465.04|8584.2|8464.2|10
1654118510000|2022-06-01 21:21:50|8585.14|8465.14|8586.05|8466.05|8586.05|8466.05|8585.14|8465.14|9
1654118520000|2022-06-01 21:22:00|8586.14|8466.14|8586.97|8466.97|8586.97|8466.97|8586.14|8466.14|8
1654118530000|2022-06-01 21:22:10|8587.02|8467.02|8586.98|8466.98|8587.09|8467.09|8586.83|8466.83|10
1654118540000|2022-06-01 21:22:20|8586.93|8466.93|8587.2|8467.2|8587.64|8467.64|8586.91|8466.91|10
1654118550000|2022-06-01 21:22:30|8587.4|8467.4|8587.46|8467.46|8587.46|8467.46|8587.21|8467.21|9
1654118560000|2022-06-01 21:22:40|8587.39|8467.39|8587.3|8467.3|8587.48|8467.48|8587.29|8467.29|8
1654118570000|2022-06-01 21:22:50|8587.31|8467.31|8587.18|8467.18|8587.46|8467.46|8587.18|8467.18|10
1654118580000|2022-06-01 21:23:00|8587.25|8467.25|8587.25|8467.25|8587.5|8467.5|8587.22|8467.22|9
1654118590000|2022-06-01 21:23:10|8587.23|8467.23|8587.7|8467.7|8587.87|8467.87|8587.23|8467.23|10
1654118600000|2022-06-01 21:23:20|8587.76|8467.76|8589.69|8469.69|8589.69|8469.69|8587.76|8467.76|9
1654118610000|2022-06-01 21:23:30|8589.33|8469.33|8591.19|8471.19|8591.19|8471.19|8589.33|8469.33|8
1654118620000|2022-06-01 21:23:40|8591.28|8471.28|8591.49|8471.49|8591.57|8471.57|8591.28|8471.28|9
1654118630000|2022-06-01 21:23:50|8591.51|8471.51|8591.83|8471.83|8591.83|8471.83|8591.46|8471.46|7
1654118640000|2022-06-01 21:24:00|8591.85|8471.85|8593.25|8473.25|8593.27|8473.27|8591.85|8471.85|10
1654118650000|2022-06-01 21:24:10|8593.27|8473.27|8593.19|8473.19|8593.29|8473.29|8592.76|8472.76|8
1654118660000|2022-06-01 21:24:20|8593.14|8473.14|8593.91|8473.91|8593.91|8473.91|8593.14|8473.14|10
1654118670000|2022-06-01 21:24:30|8593.94|8473.94|8594.03|8474.03|8594.03|8474.03|8593.65|8473.65|7
1654118680000|2022-06-01 21:24:40|8594.1|8474.1|8594.16|8474.16|8594.32|8474.32|8593.95|8473.95|10
1654118690000|2022-06-01 21:24:50|8594.15|8474.15|8593.91|8473.91|8594.19|8474.19|8593.9|8473.9|8
1654118700000|2022-06-01 21:25:00|8593.99|8473.99|8593.23|8473.23|8594.09|8474.09|8593.23|8473.23|6
1654118710000|2022-06-01 21:25:10|8592.7|8472.7|8591.74|8471.74|8592.7|8472.7|8591.74|8471.74|10
1654118720000|2022-06-01 21:25:20|8591.77|8471.77|8592.3|8472.3|8592.3|8472.3|8591.77|8471.77|7
1654118730000|2022-06-01 21:25:30|8592.28|8472.28|8592|8472|8592.33|8472.33|8592|8472|8
1654118740000|2022-06-01 21:25:40|8591.77|8471.77|8591.84|8471.84|8592.01|8472.01|8591.69|8471.69|9
1654118750000|2022-06-01 21:25:50|8591.87|8471.87|8591.04|8471.04|8591.87|8471.87|8590.73|8470.73|10
1654118760000|2022-06-01 21:26:00|8590.96|8470.96|8591.56|8471.56|8591.56|8471.56|8590.76|8470.76|9
1654118770000|2022-06-01 21:26:10|8591.61|8471.61|8591.73|8471.73|8591.73|8471.73|8591.59|8471.59|10
1654118780000|2022-06-01 21:26:20|8591.69|8471.69|8591.9|8471.9|8592.07|8472.07|8591.51|8471.51|8
1654118790000|2022-06-01 21:26:30|8591.93|8471.93|8591.96|8471.96|8592.1|8472.1|8591.86|8471.86|8
1654118800000|2022-06-01 21:26:40|8592.06|8472.06|8593.31|8473.31|8593.31|8473.31|8592.06|8472.06|8
1654118810000|2022-06-01 21:26:50|8593.37|8473.37|8593.65|8473.65|8593.73|8473.73|8593.37|8473.37|9
1654118820000|2022-06-01 21:27:00|8593.63|8473.63|8594.68|8474.68|8594.68|8474.68|8593.56|8473.56|10
1654118830000|2022-06-01 21:27:10|8594.69|8474.69|8597|8477|8597|8477|8594.69|8474.69|9
1654118840000|2022-06-01 21:27:20|8597.17|8477.17|8598.62|8478.62|8598.62|8478.62|8597.17|8477.17|9
1654118850000|2022-06-01 21:27:30|8598.71|8478.71|8599.71|8479.71|8599.71|8479.71|8598.71|8478.71|8
1654118860000|2022-06-01 21:27:40|8599.8|8479.8|8600.4|8480.4|8600.5|8480.5|8599.8|8479.8|9
1654118870000|2022-06-01 21:27:50|8600.42|8480.42|8600.43|8480.43|8600.43|8480.43|8600.24|8480.24|9
1654118880000|2022-06-01 21:28:00|8600.47|8480.47|8600.73|8480.73|8600.73|8480.73|8600.14|8480.14|10
1654118890000|2022-06-01 21:28:10|8601.73|8481.73|8599.43|8479.43|8601.73|8481.73|8599.16|8479.16|8
1654118900000|2022-06-01 21:28:20|8599.3|8479.3|8598.76|8478.76|8599.3|8479.3|8598.53|8478.53|9
1654118910000|2022-06-01 21:28:30|8598.75|8478.75|8598.23|8478.23|8598.75|8478.75|8597.6|8477.6|10
1654118920000|2022-06-01 21:28:40|8598.09|8478.09|8597.38|8477.38|8598.1|8478.1|8597.22|8477.22|9
1654118930000|2022-06-01 21:28:50|8597.34|8477.34|8597.23|8477.23|8597.34|8477.34|8597.13|8477.13|9
1654118940000|2022-06-01 21:29:00|8597.22|8477.22|8597.01|8477.01|8597.24|8477.24|8596.96|8476.96|8
1654118950000|2022-06-01 21:29:10|8596.99|8476.99|8596.22|8476.22|8596.99|8476.99|8596.17|8476.17|9
1654118960000|2022-06-01 21:29:20|8596.21|8476.21|8594.74|8474.74|8596.21|8476.21|8594.74|8474.74|9
1654118970000|2022-06-01 21:29:30|8594.33|8474.33|8593.69|8473.69|8594.37|8474.37|8593.69|8473.69|10
1654118980000|2022-06-01 21:29:40|8593.7|8473.7|8593.62|8473.62|8593.91|8473.91|8593.62|8473.62|10
1654118990000|2022-06-01 21:29:50|8593.59|8473.59|8593.49|8473.49|8593.6|8473.6|8593.42|8473.42|8
1654119000000|2022-06-01 21:30:00|8593.45|8473.45|8592.43|8472.43|8593.45|8473.45|8592.43|8472.43|9
1654119010000|2022-06-01 21:30:10|8592.3|8472.3|8592.29|8472.29|8592.49|8472.49|8592.29|8472.29|7
1654119020000|2022-06-01 21:30:20|8592.23|8472.23|8591.63|8471.63|8592.52|8472.52|8591.58|8471.58|10
1654119030000|2022-06-01 21:30:30|8591.75|8471.75|8590.89|8470.89|8591.75|8471.75|8590.89|8470.89|9
1654119040000|2022-06-01 21:30:40|8590.94|8470.94|8587.26|8467.26|8590.94|8470.94|8587.26|8467.26|10
1654119050000|2022-06-01 21:30:50|8587.04|8467.04|8585.11|8465.11|8587.04|8467.04|8585.11|8465.11|10
1654119060000|2022-06-01 21:31:00|8585.13|8465.13|8582.63|8462.63|8585.26|8465.26|8582.63|8462.63|9
1654119070000|2022-06-01 21:31:10|8582.65|8462.65|8581.4|8461.4|8582.65|8462.65|8581.4|8461.4|10
1654119080000|2022-06-01 21:31:20|8581.05|8461.05|8579.28|8459.28|8581.11|8461.11|8579.28|8459.28|9
1654119090000|2022-06-01 21:31:30|8578.66|8458.66|8577.94|8457.94|8578.66|8458.66|8577.94|8457.94|8
1654119100000|2022-06-01 21:31:40|8578.01|8458.01|8577.78|8457.78|8578.07|8458.07|8577.57|8457.57|10
1654119110000|2022-06-01 21:31:50|8577.77|8457.77|8577.12|8457.12|8577.77|8457.77|8577.12|8457.12|9
1654119120000|2022-06-01 21:32:00|8577.15|8457.15|8576.87|8456.87|8577.31|8457.31|8576.87|8456.87|7
1654119130000|2022-06-01 21:32:10|8576.96|8456.96|8576.68|8456.68|8576.99|8456.99|8576.58|8456.58|10
1654119140000|2022-06-01 21:32:20|8576.5|8456.5|8576.55|8456.55|8576.58|8456.58|8576.46|8456.46|9
1654119150000|2022-06-01 21:32:30|8576.5|8456.5|8575.76|8455.76|8576.61|8456.61|8575.76|8455.76|8
1654119160000|2022-06-01 21:32:40|8575.67|8455.67|8576.34|8456.34|8576.34|8456.34|8575.54|8455.54|9
1654119170000|2022-06-01 21:32:50|8576.33|8456.33|8576.06|8456.06|8576.67|8456.67|8576.03|8456.03|9
1654119180000|2022-06-01 21:33:00|8576.13|8456.13|8576.11|8456.11|8576.13|8456.13|8576.03|8456.03|7
1654119190000|2022-06-01 21:33:10|8574.32|8454.32|8575.19|8455.19|8575.25|8455.25|8574.3|8454.3|9
1654119200000|2022-06-01 21:33:20|8575.16|8455.16|8574.96|8454.96|8575.35|8455.35|8574.96|8454.96|10
1654119210000|2022-06-01 21:33:30|8575.07|8455.07|8574.37|8454.37|8575.32|8455.32|8574.26|8454.26|9
1654119220000|2022-06-01 21:33:40|8574.16|8454.16|8574.47|8454.47|8574.47|8454.47|8573.91|8453.91|9
1654119230000|2022-06-01 21:33:50|8574.28|8454.28|8574.46|8454.46|8575.05|8455.05|8574.28|8454.28|9
1654119240000|2022-06-01 21:34:00|8574.47|8454.47|8574.57|8454.57|8574.83|8454.83|8574.47|8454.47|10
1654119250000|2022-06-01 21:34:10|8574.82|8454.82|8574.27|8454.27|8574.88|8454.88|8574.27|8454.27|10
1654119260000|2022-06-01 21:34:20|8575.37|8455.37|8576.3|8456.3|8576.49|8456.49|8575.09|8455.09|9
1654119270000|2022-06-01 21:34:30|8576.12|8456.12|8576.38|8456.38|8576.79|8456.79|8576.12|8456.12|7
1654119280000|2022-06-01 21:34:40|8576.37|8456.37|8576.65|8456.65|8576.65|8456.65|8576.37|8456.37|8
1654119290000|2022-06-01 21:34:50|8576.58|8456.58|8576.53|8456.53|8576.58|8456.58|8576.47|8456.47|7
1654119300000|2022-06-01 21:35:00|8576.6|8456.6|8576.51|8456.51|8576.92|8456.92|8576.47|8456.47|10
1654119310000|2022-06-01 21:35:10|8576.53|8456.53|8574.07|8454.07|8576.53|8456.53|8574.03|8454.03|9
1654119320000|2022-06-01 21:35:20|8574.08|8454.08|8573.95|8453.95|8574.15|8454.15|8573.91|8453.91|10
1654119330000|2022-06-01 21:35:30|8574.02|8454.02|8574.46|8454.46|8574.49|8454.49|8574.02|8454.02|10
1654119340000|2022-06-01 21:35:40|8574.49|8454.49|8575.14|8455.14|8575.14|8455.14|8574.49|8454.49|7
1654119350000|2022-06-01 21:35:50|8575.1|8455.1|8575.52|8455.52|8575.52|8455.52|8575.1|8455.1|6
1654119360000|2022-06-01 21:36:00|8575.49|8455.49|8575.48|8455.48|8575.53|8455.53|8575.45|8455.45|9
1654119370000|2022-06-01 21:36:10|8575.46|8455.46|8575.15|8455.15|8575.61|8455.61|8575.14|8455.14|9
1654119380000|2022-06-01 21:36:20|8575.03|8455.03|8575.13|8455.13|8575.44|8455.44|8575.03|8455.03|9
1654119390000|2022-06-01 21:36:30|8574.76|8454.76|8575.01|8455.01|8575.01|8455.01|8574.76|8454.76|9
1654119400000|2022-06-01 21:36:40|8575.32|8455.32|8575.01|8455.01|8575.32|8455.32|8575.01|8455.01|7
1654119410000|2022-06-01 21:36:50|8575.08|8455.08|8575.12|8455.12|8575.17|8455.17|8575.08|8455.08|9
1654119420000|2022-06-01 21:37:00|8575.08|8455.08|8574.3|8454.3|8575.09|8455.09|8574.3|8454.3|7
1654119430000|2022-06-01 21:37:10|8574.21|8454.21|8574.81|8454.81|8574.86|8454.86|8574.21|8454.21|8
1654119440000|2022-06-01 21:37:20|8574.78|8454.78|8574.26|8454.26|8574.8|8454.8|8574.26|8454.26|9
1654119450000|2022-06-01 21:37:30|8574.24|8454.24|8574.17|8454.17|8574.24|8454.24|8574|8454|7
1654119460000|2022-06-01 21:37:40|8574.12|8454.12|8573.8|8453.8|8574.12|8454.12|8573.8|8453.8|8
1654119470000|2022-06-01 21:37:50|8573.79|8453.79|8572.34|8452.34|8573.79|8453.79|8572.34|8452.34|10
1654119480000|2022-06-01 21:38:00|8571.84|8451.84|8571.01|8451.01|8572.08|8452.08|8571.01|8451.01|9
1654119490000|2022-06-01 21:38:10|8570.84|8450.84|8569.71|8449.71|8570.92|8450.92|8569.71|8449.71|10
1654119500000|2022-06-01 21:38:20|8569.64|8449.64|8569.14|8449.14|8569.67|8449.67|8568.63|8448.63|10
1654119510000|2022-06-01 21:38:30|8569.12|8449.12|8568.91|8448.91|8569.44|8449.44|8568.91|8448.91|9
1654119520000|2022-06-01 21:38:40|8569.21|8449.21|8568.79|8448.79|8569.21|8449.21|8568.79|8448.79|8
1654119530000|2022-06-01 21:38:50|8568.89|8448.89|8569.22|8449.22|8569.22|8449.22|8568.75|8448.75|10
1654119540000|2022-06-01 21:39:00|8569.25|8449.25|8569.69|8449.69|8569.69|8449.69|8569.03|8449.03|9
1654119550000|2022-06-01 21:39:10|8569.64|8449.64|8570.4|8450.4|8570.4|8450.4|8569.64|8449.64|8
1654119560000|2022-06-01 21:39:20|8570.33|8450.33|8571.05|8451.05|8571.05|8451.05|8570.33|8450.33|10
1654119570000|2022-06-01 21:39:30|8571.04|8451.04|8573.03|8453.03|8573.03|8453.03|8571.04|8451.04|8
1654119580000|2022-06-01 21:39:40|8573.06|8453.06|8572.98|8452.98|8573.53|8453.53|8572.98|8452.98|8
1654119590000|2022-06-01 21:39:50|8572.91|8452.91|8573.05|8453.05|8573.08|8453.08|8572.84|8452.84|7
1654119600000|2022-06-01 21:40:00|8573.17|8453.17|8573.41|8453.41|8573.5|8453.5|8573.17|8453.17|9
1654119610000|2022-06-01 21:40:10|8574.13|8454.13|8573.93|8453.93|8574.13|8454.13|8573.86|8453.86|9
1654119620000|2022-06-01 21:40:20|8574.5|8454.5|8575.57|8455.57|8575.57|8455.57|8574.5|8454.5|10
1654119630000|2022-06-01 21:40:30|8575.6|8455.6|8575.62|8455.62|8575.83|8455.83|8575.47|8455.47|10
1654119640000|2022-06-01 21:40:40|8575.59|8455.59|8576.6|8456.6|8576.6|8456.6|8575.59|8455.59|10
1654119650000|2022-06-01 21:40:50|8576.75|8456.75|8578.27|8458.27|8578.27|8458.27|8576.75|8456.75|10
1654119660000|2022-06-01 21:41:00|8579.17|8459.17|8580.39|8460.39|8580.39|8460.39|8579.17|8459.17|8
1654119670000|2022-06-01 21:41:10|8581.64|8461.64|8582.54|8462.54|8582.54|8462.54|8581.64|8461.64|9
1654119680000|2022-06-01 21:41:20|8582.53|8462.53|8583.48|8463.48|8583.5|8463.5|8582.53|8462.53|10
1654119690000|2022-06-01 21:41:30|8583.56|8463.56|8583.58|8463.58|8583.92|8463.92|8583.32|8463.32|10
1654119700000|2022-06-01 21:41:40|8583.79|8463.79|8585.5|8465.5|8585.5|8465.5|8583.78|8463.78|9
1654119710000|2022-06-01 21:41:50|8585.71|8465.71|8587.63|8467.63|8587.63|8467.63|8585.71|8465.71|10
1654119720000|2022-06-01 21:42:00|8587.74|8467.74|8587.9|8467.9|8587.9|8467.9|8587.64|8467.64|6
1654119730000|2022-06-01 21:42:10|8587.82|8467.82|8588.2|8468.2|8588.2|8468.2|8587.64|8467.64|8
1654119740000|2022-06-01 21:42:20|8588.31|8468.31|8588.46|8468.46|8588.46|8468.46|8588.31|8468.31|6
1654119750000|2022-06-01 21:42:30|8588.54|8468.54|8588.49|8468.49|8588.63|8468.63|8588.49|8468.49|7
1654119760000|2022-06-01 21:42:40|8588.76|8468.76|8589.32|8469.32|8589.32|8469.32|8588.76|8468.76|8
1654119770000|2022-06-01 21:42:50|8589.65|8469.65|8589.81|8469.81|8589.81|8469.81|8589.61|8469.61|9
1654119780000|2022-06-01 21:43:00|8590.78|8470.78|8591.8|8471.8|8591.8|8471.8|8590.78|8470.78|7
1654119790000|2022-06-01 21:43:10|8591.82|8471.82|8592.14|8472.14|8592.14|8472.14|8591.7|8471.7|8
1654119800000|2022-06-01 21:43:20|8592.57|8472.57|8594.46|8474.46|8594.46|8474.46|8592.57|8472.57|10
1654119810000|2022-06-01 21:43:30|8595.11|8475.11|8594.35|8474.35|8595.38|8475.38|8594.34|8474.34|9
1654119820000|2022-06-01 21:43:40|8594.34|8474.34|8595.24|8475.24|8595.25|8475.25|8594.34|8474.34|7
1654119830000|2022-06-01 21:43:50|8595.21|8475.21|8595.27|8475.27|8595.28|8475.28|8595.19|8475.19|8
1654119840000|2022-06-01 21:44:00|8595.38|8475.38|8595.17|8475.17|8595.38|8475.38|8594.74|8474.74|8
1654119850000|2022-06-01 21:44:10|8595.26|8475.26|8596.37|8476.37|8596.37|8476.37|8594.88|8474.88|8
1654119860000|2022-06-01 21:44:20|8596.39|8476.39|8597.04|8477.04|8597.04|8477.04|8596.38|8476.38|7
1654119870000|2022-06-01 21:44:30|8596.99|8476.99|8597.19|8477.19|8597.19|8477.19|8596.99|8476.99|5
1654119880000|2022-06-01 21:44:40|8597.22|8477.22|8597.47|8477.47|8597.54|8477.54|8597.08|8477.08|8
1654119890000|2022-06-01 21:44:50|8597.48|8477.48|8596.95|8476.95|8597.48|8477.48|8596.95|8476.95|10
1654119900000|2022-06-01 21:45:00|8596.93|8476.93|8597.01|8477.01|8597.01|8477.01|8596.55|8476.55|9
1654119910000|2022-06-01 21:45:10|8597.13|8477.13|8597.83|8477.83|8597.83|8477.83|8597.13|8477.13|9
1654119920000|2022-06-01 21:45:20|8597.8|8477.8|8597.27|8477.27|8597.91|8477.91|8597.18|8477.18|5
1654119930000|2022-06-01 21:45:30|8597.5|8477.5|8597.69|8477.69|8597.69|8477.69|8597.49|8477.49|4
1654119940000|2022-06-01 21:45:40|8597.7|8477.7|8596.73|8476.73|8597.77|8477.77|8596.72|8476.72|9
1654119950000|2022-06-01 21:45:50|8596.68|8476.68|8595.25|8475.25|8596.68|8476.68|8595.21|8475.21|8
1654119960000|2022-06-01 21:46:00|8594.35|8474.35|8590.01|8470.01|8594.35|8474.35|8590.01|8470.01|9
1654119970000|2022-06-01 21:46:10|8589.94|8469.94|8588.03|8468.03|8589.94|8469.94|8587.84|8467.84|8
1654119980000|2022-06-01 21:46:20|8587.72|8467.72|8585.56|8465.56|8587.72|8467.72|8585.56|8465.56|10
1654119990000|2022-06-01 21:46:30|8585.72|8465.72|8584.08|8464.08|8585.78|8465.78|8584.08|8464.08|10
1654120000000|2022-06-01 21:46:40|8584.04|8464.04|8581.78|8461.78|8584.04|8464.04|8581.78|8461.78|10
1654120010000|2022-06-01 21:46:50|8581.42|8461.42|8581.6|8461.6|8581.6|8461.6|8579.84|8459.84|9
1654120020000|2022-06-01 21:47:00|8582.37|8462.37|8582.82|8462.82|8582.92|8462.92|8582.37|8462.37|8
1654120030000|2022-06-01 21:47:10|8582.87|8462.87|8583.76|8463.76|8584.17|8464.17|8582.07|8462.07|9
1654120040000|2022-06-01 21:47:20|8583.85|8463.85|8583.44|8463.44|8583.95|8463.95|8583.39|8463.39|9
1654120050000|2022-06-01 21:47:30|8582.76|8462.76|8582.51|8462.51|8582.83|8462.83|8582.51|8462.51|9
1654120060000|2022-06-01 21:47:40|8582.65|8462.65|8581.26|8461.26|8582.86|8462.86|8581.26|8461.26|9
1654120070000|2022-06-01 21:47:50|8580.78|8460.78|8581.17|8461.17|8581.17|8461.17|8580.28|8460.28|10
1654120080000|2022-06-01 21:48:00|8581.24|8461.24|8581.79|8461.79|8581.79|8461.79|8581.24|8461.24|9
1654120090000|2022-06-01 21:48:10|8582.29|8462.29|8583|8463|8583|8463|8581.8|8461.8|10
1654120100000|2022-06-01 21:48:20|8583.01|8463.01|8583.73|8463.73|8583.73|8463.73|8583.01|8463.01|8
1654120110000|2022-06-01 21:48:30|8583.95|8463.95|8583.46|8463.46|8583.98|8463.98|8583.44|8463.44|10
1654120120000|2022-06-01 21:48:40|8583.31|8463.31|8583.24|8463.24|8583.31|8463.31|8583.13|8463.13|7
1654120130000|2022-06-01 21:48:50|8582.99|8462.99|8583.26|8463.26|8583.39|8463.39|8582.86|8462.86|10
1654120140000|2022-06-01 21:49:00|8583.27|8463.27|8582.79|8462.79|8583.27|8463.27|8582.51|8462.51|10
1654120150000|2022-06-01 21:49:10|8582.51|8462.51|8580.93|8460.93|8582.53|8462.53|8580.92|8460.92|10
1654120160000|2022-06-01 21:49:20|8580.45|8460.45|8579.98|8459.98|8580.45|8460.45|8579.9|8459.9|10
1654120170000|2022-06-01 21:49:30|8580.02|8460.02|8579.38|8459.38|8580.06|8460.06|8579.38|8459.38|7
1654120180000|2022-06-01 21:49:40|8579.4|8459.4|8579.51|8459.51|8579.64|8459.64|8579.4|8459.4|6
1654120190000|2022-06-01 21:49:50|8579.62|8459.62|8579.7|8459.7|8579.7|8459.7|8579.62|8459.62|6
1654120200000|2022-06-01 21:50:00|8579.36|8459.36|8579.19|8459.19|8579.48|8459.48|8579.19|8459.19|10
1654120210000|2022-06-01 21:50:10|8579.23|8459.23|8578.97|8458.97|8579.33|8459.33|8578.95|8458.95|9
1654120220000|2022-06-01 21:50:20|8578.22|8458.22|8578.19|8458.19|8578.34|8458.34|8578.06|8458.06|9
1654120230000|2022-06-01 21:50:30|8578.24|8458.24|8577.08|8457.08|8578.36|8458.36|8577.08|8457.08|10
1654120240000|2022-06-01 21:50:40|8576.59|8456.59|8575.34|8455.34|8576.94|8456.94|8575.34|8455.34|10
1654120250000|2022-06-01 21:50:50|8575.42|8455.42|8573.05|8453.05|8575.42|8455.42|8573.05|8453.05|8
1654120260000|2022-06-01 21:51:00|8573.04|8453.04|8571.24|8451.24|8573.04|8453.04|8571.24|8451.24|10
1654120270000|2022-06-01 21:51:10|8571.23|8451.23|8571.4|8451.4|8571.62|8451.62|8571.18|8451.18|9
1654120280000|2022-06-01 21:51:20|8571.42|8451.42|8571.58|8451.58|8571.91|8451.91|8571.42|8451.42|9
1654120290000|2022-06-01 21:51:30|8571.59|8451.59|8572.24|8452.24|8572.24|8452.24|8571.59|8451.59|9
1654120300000|2022-06-01 21:51:40|8572.33|8452.33|8572.14|8452.14|8572.36|8452.36|8572.14|8452.14|10
1654120310000|2022-06-01 21:51:50|8572.23|8452.23|8572.3|8452.3|8572.3|8452.3|8571.79|8451.79|10
1654120320000|2022-06-01 21:52:00|8572.38|8452.38|8571.8|8451.8|8572.39|8452.39|8571.66|8451.66|9
1654120330000|2022-06-01 21:52:10|8571.82|8451.82|8571.69|8451.69|8572.28|8452.28|8571.64|8451.64|8
1654120340000|2022-06-01 21:52:20|8571.79|8451.79|8570.6|8450.6|8571.89|8451.89|8570.6|8450.6|8
1654120350000|2022-06-01 21:52:30|8570.45|8450.45|8570.41|8450.41|8570.48|8450.48|8570.39|8450.39|9
1654120360000|2022-06-01 21:52:40|8570.49|8450.49|8570.33|8450.33|8570.53|8450.53|8570.17|8450.17|8
1654120370000|2022-06-01 21:52:50|8570.46|8450.46|8570.74|8450.74|8570.79|8450.79|8570.42|8450.42|10
1654120380000|2022-06-01 21:53:00|8570.58|8450.58|8570.75|8450.75|8571.18|8451.18|8570.58|8450.58|10
1654120390000|2022-06-01 21:53:10|8570.7|8450.7|8570.11|8450.11|8570.7|8450.7|8570.11|8450.11|9
1654120400000|2022-06-01 21:53:20|8569.74|8449.74|8569.2|8449.2|8569.74|8449.74|8569.09|8449.09|9
1654120410000|2022-06-01 21:53:30|8569.25|8449.25|8570.13|8450.13|8570.45|8450.45|8569.25|8449.25|10
1654120420000|2022-06-01 21:53:40|8570.18|8450.18|8570.3|8450.3|8570.45|8450.45|8570.18|8450.18|9
1654120430000|2022-06-01 21:53:50|8570.11|8450.11|8569.23|8449.23|8570.11|8450.11|8569.08|8449.08|9
1654120440000|2022-06-01 21:54:00|8569.34|8449.34|8569.58|8449.58|8569.92|8449.92|8569.34|8449.34|10
1654120450000|2022-06-01 21:54:10|8569.5|8449.5|8569.13|8449.13|8569.5|8449.5|8569.08|8449.08|10
1654120460000|2022-06-01 21:54:20|8569.12|8449.12|8569.38|8449.38|8569.38|8449.38|8569.06|8449.06|10
1654120470000|2022-06-01 21:54:30|8569.28|8449.28|8569.15|8449.15|8569.28|8449.28|8569.06|8449.06|9
1654120480000|2022-06-01 21:54:40|8569.5|8449.5|8570.3|8450.3|8570.3|8450.3|8569.5|8449.5|8
1654120490000|2022-06-01 21:54:50|8570.32|8450.32|8570.02|8450.02|8570.32|8450.32|8569.99|8449.99|10
1654120500000|2022-06-01 21:55:00|8570.01|8450.01|8569.1|8449.1|8570.11|8450.11|8569.1|8449.1|10
1654120510000|2022-06-01 21:55:10|8569.02|8449.02|8568.82|8448.82|8569.02|8449.02|8568.73|8448.73|9
1654120520000|2022-06-01 21:55:20|8568.8|8448.8|8568.82|8448.82|8568.82|8448.82|8568.74|8448.74|7
1654120530000|2022-06-01 21:55:30|8568.65|8448.65|8569.48|8449.48|8569.5|8449.5|8568.65|8448.65|9
1654120540000|2022-06-01 21:55:40|8569.43|8449.43|8569.24|8449.24|8569.46|8449.46|8569.24|8449.24|9
1654120550000|2022-06-01 21:55:50|8568.95|8448.95|8568.87|8448.87|8569.06|8449.06|8568.87|8448.87|7
1654120560000|2022-06-01 21:56:00|8568.74|8448.74|8569.34|8449.34|8569.34|8449.34|8568.61|8448.61|9
1654120570000|2022-06-01 21:56:10|8569.48|8449.48|8569.94|8449.94|8570.11|8450.11|8569.43|8449.43|10
1654120580000|2022-06-01 21:56:20|8569.87|8449.87|8570.05|8450.05|8570.05|8450.05|8569.83|8449.83|9
1654120590000|2022-06-01 21:56:30|8570.08|8450.08|8571.05|8451.05|8571.18|8451.18|8570.08|8450.08|10
1654120600000|2022-06-01 21:56:40|8571.49|8451.49|8571.47|8451.47|8571.51|8451.51|8571.35|8451.35|10
1654120610000|2022-06-01 21:56:50|8571.48|8451.48|8571.19|8451.19|8571.72|8451.72|8571.19|8451.19|9
1654120620000|2022-06-01 21:57:00|8571.23|8451.23|8570.58|8450.58|8571.35|8451.35|8570.58|8450.58|10
1654120630000|2022-06-01 21:57:10|8570.54|8450.54|8564.82|8444.82|8570.54|8450.54|8564.82|8444.82|10
1654120640000|2022-06-01 21:57:20|8563.85|8443.85|8561.54|8441.54|8563.91|8443.91|8561.54|8441.54|10
1654120650000|2022-06-01 21:57:30|8561.58|8441.58|8560.85|8440.85|8561.9|8441.9|8560.71|8440.71|10
1654120660000|2022-06-01 21:57:40|8560.89|8440.89|8558.35|8438.35|8560.89|8440.89|8558.35|8438.35|8
1654120670000|2022-06-01 21:57:50|8558.42|8438.42|8557.74|8437.74|8558.44|8438.44|8557.74|8437.74|8
1654120680000|2022-06-01 21:58:00|8557.93|8437.93|8557.57|8437.57|8558.03|8438.03|8557.33|8437.33|9
1654120690000|2022-06-01 21:58:10|8557.63|8437.63|8558.58|8438.58|8558.88|8438.88|8557.49|8437.49|10
1654120700000|2022-06-01 21:58:20|8558.71|8438.71|8558.64|8438.64|8559.08|8439.08|8558.62|8438.62|10
1654120710000|2022-06-01 21:58:30|8558.61|8438.61|8558.14|8438.14|8558.71|8438.71|8558.14|8438.14|10
1654120720000|2022-06-01 21:58:40|8557.9|8437.9|8556.96|8436.96|8557.9|8437.9|8556.96|8436.96|10
1654120730000|2022-06-01 21:58:50|8556.72|8436.72|8556.37|8436.37|8556.72|8436.72|8556.37|8436.37|9
1654120740000|2022-06-01 21:59:00|8556.4|8436.4|8555.5|8435.5|8556.4|8436.4|8555.48|8435.48|9
1654120750000|2022-06-01 21:59:10|8555.45|8435.45|8554.99|8434.99|8555.45|8435.45|8554.99|8434.99|10
1654120760000|2022-06-01 21:59:20|8554.87|8434.87|8553.72|8433.72|8555.01|8435.01|8553.59|8433.59|9
1654120770000|2022-06-01 21:59:30|8553.77|8433.77|8552.9|8432.9|8553.95|8433.95|8552.73|8432.73|9
1654120780000|2022-06-01 21:59:40|8552.86|8432.86|8552.93|8432.93|8552.93|8432.93|8552.6|8432.6|10
1654120790000|2022-06-01 21:59:50|8552.6|8432.6|8552.84|8432.84|8552.86|8432.86|8552.59|8432.59|9
1654120800000|2022-06-01 22:00:00|8552.85|8432.85|8551.3|8431.3|8552.85|8432.85|8551.3|8431.3|10
1654120810000|2022-06-01 22:00:10|8550.95|8430.95|8547.86|8427.86|8550.95|8430.95|8547.86|8427.86|10
1654120820000|2022-06-01 22:00:20|8547.87|8427.87|8543.16|8423.16|8547.87|8427.87|8543.16|8423.16|10
1654120830000|2022-06-01 22:00:30|8543.26|8423.26|8543.42|8423.42|8543.42|8423.42|8542.8|8422.8|10
1654120840000|2022-06-01 22:00:40|8543.59|8423.59|8543.01|8423.01|8543.71|8423.71|8543.01|8423.01|10
1654120850000|2022-06-01 22:00:50|8543.06|8423.06|8543.14|8423.14|8543.14|8423.14|8542.73|8422.73|9
1654120860000|2022-06-01 22:01:00|8542.95|8422.95|8541.77|8421.77|8543.2|8423.2|8541.77|8421.77|10
1654120870000|2022-06-01 22:01:10|8541.08|8421.08|8540.48|8420.48|8541.15|8421.15|8540.48|8420.48|10
1654120880000|2022-06-01 22:01:20|8540.26|8420.26|8538.34|8418.34|8540.31|8420.31|8538.34|8418.34|9
1654120890000|2022-06-01 22:01:30|8538.1|8418.1|8537.22|8417.22|8538.1|8418.1|8537.02|8417.02|9
1654120900000|2022-06-01 22:01:40|8537.38|8417.38|8538.12|8418.12|8538.24|8418.24|8537.38|8417.38|10
1654120910000|2022-06-01 22:01:50|8538.29|8418.29|8538.22|8418.22|8538.29|8418.29|8537.89|8417.89|10
1654120920000|2022-06-01 22:02:00|8538.12|8418.12|8537.52|8417.52|8538.37|8418.37|8537.52|8417.52|9
1654120930000|2022-06-01 22:02:10|8537.45|8417.45|8537.97|8417.97|8538.19|8418.19|8537.36|8417.36|9
1654120940000|2022-06-01 22:02:20|8538.11|8418.11|8537.22|8417.22|8538.11|8418.11|8537.19|8417.19|10
1654120950000|2022-06-01 22:02:30|8537.14|8417.14|8537.08|8417.08|8537.33|8417.33|8536.92|8416.92|10
1654120960000|2022-06-01 22:02:40|8537.1|8417.1|8537.14|8417.14|8537.41|8417.41|8537.1|8417.1|9
1654120970000|2022-06-01 22:02:50|8537.12|8417.12|8537.27|8417.27|8537.52|8417.52|8537|8417|10
1654120980000|2022-06-01 22:03:00|8537.43|8417.43|8539.01|8419.01|8539.01|8419.01|8537.43|8417.43|10
1654120990000|2022-06-01 22:03:10|8539.22|8419.22|8540.16|8420.16|8540.17|8420.17|8539.17|8419.17|10
1654121000000|2022-06-01 22:03:20|8540.55|8420.55|8541.66|8421.66|8541.66|8421.66|8540.55|8420.55|10
1654121010000|2022-06-01 22:03:30|8541.64|8421.64|8544.12|8424.12|8544.22|8424.22|8541.59|8421.59|10
1654121020000|2022-06-01 22:03:40|8544.37|8424.37|8545.03|8425.03|8545.03|8425.03|8544.03|8424.03|10
1654121030000|2022-06-01 22:03:50|8545.1|8425.1|8548.5|8428.5|8548.5|8428.5|8545.1|8425.1|10
1654121040000|2022-06-01 22:04:00|8548.22|8428.22|8549.61|8429.61|8550.12|8430.12|8548.22|8428.22|10
1654121050000|2022-06-01 22:04:10|8549.75|8429.75|8553.22|8433.22|8553.3|8433.3|8549.35|8429.35|9
1654121060000|2022-06-01 22:04:20|8553.31|8433.31|8553.6|8433.6|8553.6|8433.6|8553.18|8433.18|10
1654121070000|2022-06-01 22:04:30|8553.28|8433.28|8555.6|8435.6|8555.72|8435.72|8553.28|8433.28|10
1654121080000|2022-06-01 22:04:40|8557.06|8437.06|8562.22|8442.22|8562.22|8442.22|8557.06|8437.06|10
1654121090000|2022-06-01 22:04:50|8562.17|8442.17|8563.94|8443.94|8564.03|8444.03|8562.17|8442.17|10
1654121100000|2022-06-01 22:05:00|8563.97|8443.97|8563.64|8443.64|8563.97|8443.97|8563.36|8443.36|10
1654121110000|2022-06-01 22:05:10|8564.25|8444.25|8564.61|8444.61|8564.63|8444.63|8564|8444|10
1654121120000|2022-06-01 22:05:20|8564.56|8444.56|8564.91|8444.91|8565.08|8445.08|8564.51|8444.51|10
1654121130000|2022-06-01 22:05:30|8564.9|8444.9|8564.46|8444.46|8564.9|8444.9|8564.34|8444.34|9
1654121140000|2022-06-01 22:05:40|8564.49|8444.49|8564.92|8444.92|8564.92|8444.92|8564.31|8444.31|10
1654121150000|2022-06-01 22:05:50|8564.96|8444.96|8563.05|8443.05|8564.96|8444.96|8563.05|8443.05|10
1654121160000|2022-06-01 22:06:00|8562.77|8442.77|8560.37|8440.37|8562.77|8442.77|8560.37|8440.37|9
1654121170000|2022-06-01 22:06:10|8559.92|8439.92|8558.22|8438.22|8559.92|8439.92|8558.22|8438.22|10
1654121180000|2022-06-01 22:06:20|8558.1|8438.1|8558.11|8438.11|8558.26|8438.26|8557.9|8437.9|8
1654121190000|2022-06-01 22:06:30|8557.98|8437.98|8556.93|8436.93|8558.04|8438.04|8556.93|8436.93|8
1654121200000|2022-06-01 22:06:40|8556.92|8436.92|8556.74|8436.74|8556.92|8436.92|8556.64|8436.64|6
1654121210000|2022-06-01 22:06:50|8556.71|8436.71|8557.33|8437.33|8557.33|8437.33|8556.68|8436.68|8
1654121220000|2022-06-01 22:07:00|8557.22|8437.22|8555.76|8435.76|8557.22|8437.22|8555.76|8435.76|10
1654121230000|2022-06-01 22:07:10|8555.48|8435.48|8554.14|8434.14|8555.48|8435.48|8554.14|8434.14|9
1654121240000|2022-06-01 22:07:20|8554.02|8434.02|8554.31|8434.31|8555.02|8435.02|8554.02|8434.02|9
1654121250000|2022-06-01 22:07:30|8553.92|8433.92|8551.05|8431.05|8553.92|8433.92|8551.05|8431.05|10
1654121260000|2022-06-01 22:07:40|8551.01|8431.01|8550.75|8430.75|8551.06|8431.06|8550.04|8430.04|10
1654121270000|2022-06-01 22:07:50|8551.09|8431.09|8554.14|8434.14|8554.14|8434.14|8551.09|8431.09|10
1654121280000|2022-06-01 22:08:00|8554.23|8434.23|8555.2|8435.2|8555.45|8435.45|8554.23|8434.23|10
1654121290000|2022-06-01 22:08:10|8555.08|8435.08|8554.66|8434.66|8555.08|8435.08|8554.43|8434.43|10
1654121300000|2022-06-01 22:08:20|8554.61|8434.61|8554.53|8434.53|8554.61|8434.61|8554.19|8434.19|10
1654121310000|2022-06-01 22:08:30|8554.83|8434.83|8554.95|8434.95|8555.11|8435.11|8554.83|8434.83|10
1654121320000|2022-06-01 22:08:40|8555.11|8435.11|8555.14|8435.14|8555.2|8435.2|8554.77|8434.77|6
1654121330000|2022-06-01 22:08:50|8554.75|8434.75|8553.42|8433.42|8554.75|8434.75|8553.42|8433.42|10
1654121340000|2022-06-01 22:09:00|8553.44|8433.44|8553.68|8433.68|8553.92|8433.92|8553.43|8433.43|8
1654121350000|2022-06-01 22:09:10|8553.52|8433.52|8553.54|8433.54|8553.62|8433.62|8553.46|8433.46|9
1654121360000|2022-06-01 22:09:20|8553.5|8433.5|8553.49|8433.49|8553.6|8433.6|8553.43|8433.43|8
1654121370000|2022-06-01 22:09:30|8553.4|8433.4|8553.15|8433.15|8553.43|8433.43|8553.14|8433.14|9
1654121380000|2022-06-01 22:09:40|8553.27|8433.27|8554.73|8434.73|8554.73|8434.73|8553.11|8433.11|7
1654121390000|2022-06-01 22:09:50|8555.26|8435.26|8556.29|8436.29|8556.29|8436.29|8555.26|8435.26|10
1654121400000|2022-06-01 22:10:00|8556.47|8436.47|8556.36|8436.36|8556.48|8436.48|8556.33|8436.33|10
1654121410000|2022-06-01 22:10:10|8556.63|8436.63|8556.88|8436.88|8556.98|8436.98|8556.63|8436.63|9
1654121420000|2022-06-01 22:10:20|8556.79|8436.79|8556.39|8436.39|8556.79|8436.79|8556.35|8436.35|10
1654121430000|2022-06-01 22:10:30|8556.46|8436.46|8555.86|8435.86|8556.46|8436.46|8555.86|8435.86|8
1654121440000|2022-06-01 22:10:40|8555.62|8435.62|8553.17|8433.17|8555.65|8435.65|8553.17|8433.17|9
1654121450000|2022-06-01 22:10:50|8552.23|8432.23|8551.78|8431.78|8552.23|8432.23|8551.53|8431.53|10
1654121460000|2022-06-01 22:11:00|8551.57|8431.57|8551.18|8431.18|8551.7|8431.7|8551.18|8431.18|10
1654121470000|2022-06-01 22:11:10|8550.88|8430.88|8550.26|8430.26|8551.48|8431.48|8550.26|8430.26|10
1654121480000|2022-06-01 22:11:20|8550.25|8430.25|8549|8429|8550.25|8430.25|8549|8429|10
1654121490000|2022-06-01 22:11:30|8549.03|8429.03|8549.9|8429.9|8549.9|8429.9|8549.03|8429.03|9
1654121500000|2022-06-01 22:11:40|8549.92|8429.92|8550.96|8430.96|8551.36|8431.36|8549.71|8429.71|10
1654121510000|2022-06-01 22:11:50|8550.95|8430.95|8549.67|8429.67|8551.06|8431.06|8549.67|8429.67|9
1654121520000|2022-06-01 22:12:00|8549.26|8429.26|8547.83|8427.83|8549.26|8429.26|8547.83|8427.83|9
1654121530000|2022-06-01 22:12:10|8547.78|8427.78|8546.93|8426.93|8547.78|8427.78|8546.93|8426.93|10
1654121540000|2022-06-01 22:12:20|8547.2|8427.2|8548.09|8428.09|8548.09|8428.09|8547.2|8427.2|9
1654121550000|2022-06-01 22:12:30|8547.99|8427.99|8548.62|8428.62|8548.62|8428.62|8547.97|8427.97|7
1654121560000|2022-06-01 22:12:40|8549.22|8429.22|8548.99|8428.99|8549.75|8429.75|8548.99|8428.99|9
1654121570000|2022-06-01 22:12:50|8548.79|8428.79|8548.22|8428.22|8548.79|8428.79|8548.19|8428.19|9
1654121580000|2022-06-01 22:13:00|8547.98|8427.98|8548.69|8428.69|8548.81|8428.81|8547.91|8427.91|10
1654121590000|2022-06-01 22:13:10|8549.02|8429.02|8549.08|8429.08|8549.34|8429.34|8549.02|8429.02|9
1654121600000|2022-06-01 22:13:20|8549.15|8429.15|8549.59|8429.59|8549.59|8429.59|8549.15|8429.15|9
1654121610000|2022-06-01 22:13:30|8549.6|8429.6|8549.23|8429.23|8549.74|8429.74|8549.23|8429.23|9
1654121620000|2022-06-01 22:13:40|8549.33|8429.33|8549.47|8429.47|8549.48|8429.48|8549.33|8429.33|4
1654121630000|2022-06-01 22:13:50|8549.5|8429.5|8549.71|8429.71|8549.72|8429.72|8549.48|8429.48|6
1654121640000|2022-06-01 22:14:00|8549.67|8429.67|8549.2|8429.2|8550.11|8430.11|8549.2|8429.2|8
1654121650000|2022-06-01 22:14:10|8548.79|8428.79|8547.75|8427.75|8548.79|8428.79|8547.75|8427.75|9
1654121660000|2022-06-01 22:14:20|8547.74|8427.74|8547.04|8427.04|8547.74|8427.74|8546.96|8426.96|8
1654121670000|2022-06-01 22:14:30|8547|8427|8546.01|8426.01|8547|8427|8546.01|8426.01|6
1654121680000|2022-06-01 22:14:40|8545.83|8425.83|8546.14|8426.14|8546.14|8426.14|8545.83|8425.83|8
1654121690000|2022-06-01 22:14:50|8546.57|8426.57|8546.56|8426.56|8546.84|8426.84|8546.56|8426.56|8
1654121700000|2022-06-01 22:15:00|8546.68|8426.68|8544.81|8424.81|8546.81|8426.81|8544.81|8424.81|9
1654121710000|2022-06-01 22:15:10|8544.66|8424.66|8544.52|8424.52|8544.66|8424.66|8544.41|8424.41|10
1654121720000|2022-06-01 22:15:20|8544.59|8424.59|8544.38|8424.38|8544.59|8424.59|8543.8|8423.8|9
1654121730000|2022-06-01 22:15:30|8545.04|8425.04|8545.87|8425.87|8545.87|8425.87|8544.91|8424.91|7
1654121740000|2022-06-01 22:15:40|8546.01|8426.01|8547.28|8427.28|8547.28|8427.28|8546.01|8426.01|8
1654121750000|2022-06-01 22:15:50|8547.22|8427.22|8548.02|8428.02|8548.02|8428.02|8547.22|8427.22|9
1654121760000|2022-06-01 22:16:00|8547.94|8427.94|8550.65|8430.65|8550.65|8430.65|8547.9|8427.9|10
1654121770000|2022-06-01 22:16:10|8550.57|8430.57|8552.88|8432.88|8553|8433|8550.57|8430.57|10
1654121780000|2022-06-01 22:16:20|8552.84|8432.84|8553.56|8433.56|8553.56|8433.56|8552.84|8432.84|10
1654121790000|2022-06-01 22:16:30|8553.58|8433.58|8554.65|8434.65|8554.65|8434.65|8553.51|8433.51|10
1654121800000|2022-06-01 22:16:40|8554.81|8434.81|8554.74|8434.74|8554.87|8434.87|8554.61|8434.61|10
1654121810000|2022-06-01 22:16:50|8554.78|8434.78|8560.22|8440.22|8560.25|8440.25|8554.78|8434.78|10
1654121820000|2022-06-01 22:17:00|8560.42|8440.42|8560.33|8440.33|8560.5|8440.5|8559.88|8439.88|9
1654121830000|2022-06-01 22:17:10|8560.47|8440.47|8559.25|8439.25|8560.71|8440.71|8559.25|8439.25|10
1654121840000|2022-06-01 22:17:20|8559.2|8439.2|8559.59|8439.59|8559.59|8439.59|8559.2|8439.2|8
1654121850000|2022-06-01 22:17:30|8559.7|8439.7|8561.06|8441.06|8561.06|8441.06|8559.7|8439.7|10
1654121860000|2022-06-01 22:17:40|8561.17|8441.17|8563.12|8443.12|8563.12|8443.12|8561.12|8441.12|10
1654121870000|2022-06-01 22:17:50|8563.95|8443.95|8563.4|8443.4|8564.19|8444.19|8563.4|8443.4|9
1654121880000|2022-06-01 22:18:00|8563.42|8443.42|8563.75|8443.75|8563.75|8443.75|8563.42|8443.42|10
1654121890000|2022-06-01 22:18:10|8563.99|8443.99|8564.21|8444.21|8564.36|8444.36|8563.99|8443.99|5
1654121900000|2022-06-01 22:18:20|8563.79|8443.79|8564.14|8444.14|8564.18|8444.18|8563.74|8443.74|9
1654121910000|2022-06-01 22:18:30|8564.04|8444.04|8564.31|8444.31|8564.33|8444.33|8564.04|8444.04|8
1654121920000|2022-06-01 22:18:40|8564.5|8444.5|8565.41|8445.41|8565.41|8445.41|8564.5|8444.5|9
1654121930000|2022-06-01 22:18:50|8565.77|8445.77|8567.9|8447.9|8568.07|8448.07|8565.77|8445.77|10
1654121940000|2022-06-01 22:19:00|8568.12|8448.12|8568.09|8448.09|8568.12|8448.12|8567.9|8447.9|10
1654121950000|2022-06-01 22:19:10|8568.24|8448.24|8568.59|8448.59|8569.09|8449.09|8568.24|8448.24|9
1654121960000|2022-06-01 22:19:20|8568.75|8448.75|8570.36|8450.36|8570.36|8450.36|8568.75|8448.75|9
1654121970000|2022-06-01 22:19:30|8570.52|8450.52|8573.47|8453.47|8573.47|8453.47|8570.52|8450.52|10
1654121980000|2022-06-01 22:19:40|8573.75|8453.75|8578.56|8458.56|8578.56|8458.56|8573.75|8453.75|10
1654121990000|2022-06-01 22:19:50|8579.09|8459.09|8579.93|8459.93|8580.22|8460.22|8579.09|8459.09|10
1654122000000|2022-06-01 22:20:00|8580.06|8460.06|8579.97|8459.97|8580.26|8460.26|8579.97|8459.97|9
1654122010000|2022-06-01 22:20:10|8579.98|8459.98|8581.45|8461.45|8581.7|8461.7|8579.95|8459.95|10
1654122020000|2022-06-01 22:20:20|8581.43|8461.43|8580.38|8460.38|8581.43|8461.43|8580.38|8460.38|9
1654122030000|2022-06-01 22:20:30|8580.41|8460.41|8579.71|8459.71|8580.41|8460.41|8579.61|8459.61|9
1654122040000|2022-06-01 22:20:40|8579.78|8459.78|8580.91|8460.91|8580.91|8460.91|8579.77|8459.77|10
1654122050000|2022-06-01 22:20:50|8580.96|8460.96|8582.48|8462.48|8582.49|8462.49|8580.96|8460.96|10
1654122060000|2022-06-01 22:21:00|8582.5|8462.5|8581.08|8461.08|8582.64|8462.64|8580.89|8460.89|10
1654122070000|2022-06-01 22:21:10|8581.03|8461.03|8582.56|8462.56|8582.56|8462.56|8580.99|8460.99|9
1654122080000|2022-06-01 22:21:20|8582.25|8462.25|8581.49|8461.49|8582.25|8462.25|8581.49|8461.49|9
1654122090000|2022-06-01 22:21:30|8581.48|8461.48|8581.17|8461.17|8581.54|8461.54|8581.17|8461.17|8
1654122100000|2022-06-01 22:21:40|8580.92|8460.92|8579.46|8459.46|8580.92|8460.92|8579.46|8459.46|9
1654122110000|2022-06-01 22:21:50|8579.42|8459.42|8579.66|8459.66|8579.66|8459.66|8579.01|8459.01|10
1654122120000|2022-06-01 22:22:00|8579.73|8459.73|8579.51|8459.51|8579.92|8459.92|8579.51|8459.51|7
1654122130000|2022-06-01 22:22:10|8578.87|8458.87|8578.1|8458.1|8578.91|8458.91|8578.1|8458.1|9
1654122140000|2022-06-01 22:22:20|8578.07|8458.07|8578.7|8458.7|8578.92|8458.92|8578.07|8458.07|10
1654122150000|2022-06-01 22:22:30|8578.78|8458.78|8578.84|8458.84|8578.95|8458.95|8578.76|8458.76|9
1654122160000|2022-06-01 22:22:40|8578.83|8458.83|8578.8|8458.8|8578.87|8458.87|8578.6|8458.6|9
1654122170000|2022-06-01 22:22:50|8578.79|8458.79|8577.74|8457.74|8578.87|8458.87|8577.74|8457.74|9
1654122180000|2022-06-01 22:23:00|8576.83|8456.83|8575.07|8455.07|8576.83|8456.83|8575.06|8455.06|10
1654122190000|2022-06-01 22:23:10|8574.97|8454.97|8574.18|8454.18|8574.97|8454.97|8573.88|8453.88|10
1654122200000|2022-06-01 22:23:20|8574.23|8454.23|8574.69|8454.69|8574.69|8454.69|8574.05|8454.05|10
1654122210000|2022-06-01 22:23:30|8574.94|8454.94|8574.91|8454.91|8575.22|8455.22|8574.72|8454.72|9
1654122220000|2022-06-01 22:23:40|8574.94|8454.94|8575.02|8455.02|8575.24|8455.24|8574.94|8454.94|10
1654122230000|2022-06-01 22:23:50|8575.01|8455.01|8575.16|8455.16|8575.22|8455.22|8574.96|8454.96|10
1654122240000|2022-06-01 22:24:00|8575.14|8455.14|8575.09|8455.09|8575.26|8455.26|8575.09|8455.09|10
1654122250000|2022-06-01 22:24:10|8575.18|8455.18|8575.92|8455.92|8575.92|8455.92|8575.18|8455.18|7
1654122260000|2022-06-01 22:24:20|8575.94|8455.94|8574.94|8454.94|8575.94|8455.94|8574.94|8454.94|9
1654122270000|2022-06-01 22:24:30|8575.02|8455.02|8576.58|8456.58|8576.58|8456.58|8574.88|8454.88|10
1654122280000|2022-06-01 22:24:40|8576.71|8456.71|8577.81|8457.81|8577.81|8457.81|8576.71|8456.71|5
1654122290000|2022-06-01 22:24:50|8578.28|8458.28|8577.69|8457.69|8578.4|8458.4|8577.65|8457.65|10
1654122300000|2022-06-01 22:25:00|8577.9|8457.9|8578.27|8458.27|8578.31|8458.31|8577.88|8457.88|10
1654122310000|2022-06-01 22:25:10|8578.13|8458.13|8578.53|8458.53|8578.73|8458.73|8578.13|8458.13|10
1654122320000|2022-06-01 22:25:20|8578.48|8458.48|8578.73|8458.73|8578.95|8458.95|8578.48|8458.48|9
1654122330000|2022-06-01 22:25:30|8578.88|8458.88|8579.1|8459.1|8579.1|8459.1|8578.82|8458.82|9
1654122340000|2022-06-01 22:25:40|8579.01|8459.01|8578.34|8458.34|8579.01|8459.01|8578.26|8458.26|10
1654122350000|2022-06-01 22:25:50|8578.62|8458.62|8578.39|8458.39|8578.62|8458.62|8578.24|8458.24|8
1654122360000|2022-06-01 22:26:00|8578.62|8458.62|8578.69|8458.69|8578.85|8458.85|8578.6|8458.6|9
1654122370000|2022-06-01 22:26:10|8578.6|8458.6|8578.33|8458.33|8578.76|8458.76|8578.32|8458.32|9
1654122380000|2022-06-01 22:26:20|8578.16|8458.16|8578.58|8458.58|8578.58|8458.58|8578.16|8458.16|7
1654122390000|2022-06-01 22:26:30|8578.33|8458.33|8576.73|8456.73|8578.34|8458.34|8576.68|8456.68|10
1654122400000|2022-06-01 22:26:40|8576.63|8456.63|8574.88|8454.88|8576.7|8456.7|8574.88|8454.88|9
1654122410000|2022-06-01 22:26:50|8574.79|8454.79|8574.4|8454.4|8574.79|8454.79|8574.4|8454.4|10
1654122420000|2022-06-01 22:27:00|8574.34|8454.34|8573.66|8453.66|8574.39|8454.39|8573.66|8453.66|8
1654122430000|2022-06-01 22:27:10|8573.76|8453.76|8573.5|8453.5|8573.76|8453.76|8573.5|8453.5|8
1654122440000|2022-06-01 22:27:20|8573.54|8453.54|8573.92|8453.92|8573.92|8453.92|8573.36|8453.36|9
1654122450000|2022-06-01 22:27:30|8574.11|8454.11|8574.67|8454.67|8574.85|8454.85|8574.11|8454.11|9
1654122460000|2022-06-01 22:27:40|8574.68|8454.68|8574.82|8454.82|8574.84|8454.84|8574.42|8454.42|8
1654122470000|2022-06-01 22:27:50|8574.78|8454.78|8574.64|8454.64|8574.83|8454.83|8574.64|8454.64|8
1654122480000|2022-06-01 22:28:00|8574.54|8454.54|8576.86|8456.86|8576.86|8456.86|8574.54|8454.54|9
1654122490000|2022-06-01 22:28:10|8577.06|8457.06|8577.69|8457.69|8577.69|8457.69|8577.06|8457.06|9
1654122500000|2022-06-01 22:28:20|8577.66|8457.66|8578.91|8458.91|8578.91|8458.91|8577.66|8457.66|9
1654122510000|2022-06-01 22:28:30|8578.95|8458.95|8579.95|8459.95|8579.95|8459.95|8578.95|8458.95|10
1654122520000|2022-06-01 22:28:40|8579.8|8459.8|8579.77|8459.77|8580.2|8460.2|8579.45|8459.45|8
1654122530000|2022-06-01 22:28:50|8579.76|8459.76|8580.46|8460.46|8580.53|8460.53|8579.76|8459.76|10
1654122540000|2022-06-01 22:29:00|8580.48|8460.48|8580.64|8460.64|8580.64|8460.64|8580.26|8460.26|9
1654122550000|2022-06-01 22:29:10|8581.13|8461.13|8585.73|8465.73|8585.73|8465.73|8581.13|8461.13|10
1654122560000|2022-06-01 22:29:20|8586.45|8466.45|8589.56|8469.56|8589.56|8469.56|8586.45|8466.45|10
1654122570000|2022-06-01 22:29:30|8589.48|8469.48|8590.34|8470.34|8590.34|8470.34|8589.48|8469.48|7
1654122580000|2022-06-01 22:29:40|8590.62|8470.62|8591.01|8471.01|8591.01|8471.01|8590.46|8470.46|10
1654122590000|2022-06-01 22:29:50|8591.08|8471.08|8593.44|8473.44|8593.44|8473.44|8591.08|8471.08|10
1654122600000|2022-06-01 22:30:00|8593.42|8473.42|8591.89|8471.89|8594.21|8474.21|8591.86|8471.86|10
1654122610000|2022-06-01 22:30:10|8591.84|8471.84|8590.14|8470.14|8591.84|8471.84|8590.1|8470.1|9
1654122620000|2022-06-01 22:30:20|8589.85|8469.85|8590.6|8470.6|8590.6|8470.6|8589.75|8469.75|8
1654122630000|2022-06-01 22:30:30|8590.81|8470.81|8592.43|8472.43|8592.43|8472.43|8590.81|8470.81|10
1654122640000|2022-06-01 22:30:40|8592.48|8472.48|8594.28|8474.28|8594.28|8474.28|8592.48|8472.48|10
1654122650000|2022-06-01 22:30:50|8594.42|8474.42|8598.67|8478.67|8598.67|8478.67|8594.42|8474.42|10
1654122660000|2022-06-01 22:31:00|8599.01|8479.01|8598.8|8478.8|8599.76|8479.76|8598.8|8478.8|10
1654122670000|2022-06-01 22:31:10|8598.49|8478.49|8597.93|8477.93|8598.54|8478.54|8597.93|8477.93|10
1654122680000|2022-06-01 22:31:20|8597.83|8477.83|8598.3|8478.3|8598.33|8478.33|8597.64|8477.64|10
1654122690000|2022-06-01 22:31:30|8598.61|8478.61|8597.9|8477.9|8598.65|8478.65|8597.77|8477.77|9
1654122700000|2022-06-01 22:31:40|8597.94|8477.94|8596.99|8476.99|8598.41|8478.41|8596.99|8476.99|10
1654122710000|2022-06-01 22:31:50|8596.5|8476.5|8595.83|8475.83|8596.5|8476.5|8595.78|8475.78|9
1654122720000|2022-06-01 22:32:00|8595.86|8475.86|8595.08|8475.08|8595.86|8475.86|8595.08|8475.08|8
1654122730000|2022-06-01 22:32:10|8595.09|8475.09|8594.89|8474.89|8595.1|8475.1|8594.81|8474.81|9
1654122740000|2022-06-01 22:32:20|8594.15|8474.15|8593.63|8473.63|8594.21|8474.21|8593.34|8473.34|9
1654122750000|2022-06-01 22:32:30|8593.45|8473.45|8593.43|8473.43|8594.02|8474.02|8593.43|8473.43|10
1654122760000|2022-06-01 22:32:40|8593.75|8473.75|8593.8|8473.8|8593.8|8473.8|8593.63|8473.63|7
1654122770000|2022-06-01 22:32:50|8593.83|8473.83|8593.51|8473.51|8593.84|8473.84|8593.51|8473.51|9
1654122780000|2022-06-01 22:33:00|8593.69|8473.69|8592.28|8472.28|8593.76|8473.76|8592.28|8472.28|8
1654122790000|2022-06-01 22:33:10|8592.3|8472.3|8590.11|8470.11|8592.3|8472.3|8589.48|8469.48|10
1654122800000|2022-06-01 22:33:20|8590.06|8470.06|8590.2|8470.2|8590.49|8470.49|8589.99|8469.99|10
1654122810000|2022-06-01 22:33:30|8590.1|8470.1|8589.93|8469.93|8590.1|8470.1|8589.93|8469.93|9
1654122820000|2022-06-01 22:33:40|8589.82|8469.82|8589.75|8469.75|8589.82|8469.82|8589.59|8469.59|7
1654122830000|2022-06-01 22:33:50|8589.83|8469.83|8590.04|8470.04|8590.04|8470.04|8589.83|8469.83|8
1654122840000|2022-06-01 22:34:00|8590.15|8470.15|8590.18|8470.18|8590.37|8470.37|8590.15|8470.15|8
1654122850000|2022-06-01 22:34:10|8590.12|8470.12|8590.29|8470.29|8590.36|8470.36|8590.08|8470.08|6
1654122860000|2022-06-01 22:34:20|8590.31|8470.31|8590.3|8470.3|8590.44|8470.44|8590.29|8470.29|7
1654122870000|2022-06-01 22:34:30|8590.28|8470.28|8590.26|8470.26|8590.52|8470.52|8590.15|8470.15|10
1654122880000|2022-06-01 22:34:40|8590.25|8470.25|8590.24|8470.24|8590.25|8470.25|8589.72|8469.72|6
1654122890000|2022-06-01 22:34:50|8590.2|8470.2|8590.25|8470.25|8590.34|8470.34|8590|8470|9
1654122900000|2022-06-01 22:35:00|8590.18|8470.18|8590.9|8470.9|8591.07|8471.07|8590.18|8470.18|9
1654122910000|2022-06-01 22:35:10|8590.56|8470.56|8588.05|8468.05|8590.61|8470.61|8588.05|8468.05|10
1654122920000|2022-06-01 22:35:20|8587.88|8467.88|8585.44|8465.44|8587.88|8467.88|8585.44|8465.44|10
1654122930000|2022-06-01 22:35:30|8585.19|8465.19|8584.71|8464.71|8585.45|8465.45|8584.38|8464.38|8
1654122940000|2022-06-01 22:35:40|8584.8|8464.8|8585.5|8465.5|8585.76|8465.76|8584.8|8464.8|10
1654122950000|2022-06-01 22:35:50|8585.4|8465.4|8585.05|8465.05|8585.4|8465.4|8585.05|8465.05|10
1654122960000|2022-06-01 22:36:00|8584.94|8464.94|8584.88|8464.88|8585|8465|8584.86|8464.86|9
1654122970000|2022-06-01 22:36:10|8584.86|8464.86|8584.67|8464.67|8584.88|8464.88|8584.67|8464.67|8
1654122980000|2022-06-01 22:36:20|8584.69|8464.69|8584.23|8464.23|8584.69|8464.69|8584.23|8464.23|7
1654122990000|2022-06-01 22:36:30|8584.27|8464.27|8583.88|8463.88|8584.45|8464.45|8583.59|8463.59|10
1654123000000|2022-06-01 22:36:40|8583.93|8463.93|8584.31|8464.31|8584.31|8464.31|8583.05|8463.05|9
1654123010000|2022-06-01 22:36:50|8584.33|8464.33|8584.43|8464.43|8584.49|8464.49|8584.16|8464.16|10
1654123020000|2022-06-01 22:37:00|8584.46|8464.46|8585.32|8465.32|8585.32|8465.32|8584.43|8464.43|10
1654123030000|2022-06-01 22:37:10|8585.21|8465.21|8585.42|8465.42|8585.48|8465.48|8585.14|8465.14|9
1654123040000|2022-06-01 22:37:20|8585.37|8465.37|8585.35|8465.35|8585.71|8465.71|8585.35|8465.35|9
1654123050000|2022-06-01 22:37:30|8585.37|8465.37|8585.24|8465.24|8585.37|8465.37|8585.17|8465.17|7
1654123060000|2022-06-01 22:37:40|8585.15|8465.15|8586.77|8466.77|8586.77|8466.77|8585.15|8465.15|10
1654123070000|2022-06-01 22:37:50|8587.17|8467.17|8587.09|8467.09|8587.21|8467.21|8587|8467|10
1654123080000|2022-06-01 22:38:00|8587.52|8467.52|8588.62|8468.62|8588.63|8468.63|8587.52|8467.52|7
1654123090000|2022-06-01 22:38:10|8588.7|8468.7|8589.26|8469.26|8589.57|8469.57|8588.7|8468.7|9
1654123100000|2022-06-01 22:38:20|8589.35|8469.35|8591.44|8471.44|8591.44|8471.44|8589.35|8469.35|9
1654123110000|2022-06-01 22:38:30|8591.48|8471.48|8593.66|8473.66|8593.66|8473.66|8591.48|8471.48|9
1654123120000|2022-06-01 22:38:40|8593.57|8473.57|8593.39|8473.39|8594.02|8474.02|8593.39|8473.39|9
1654123130000|2022-06-01 22:38:50|8593.37|8473.37|8594.17|8474.17|8594.17|8474.17|8592.15|8472.15|10
1654123140000|2022-06-01 22:39:00|8593.94|8473.94|8594.83|8474.83|8594.83|8474.83|8593.94|8473.94|10
1654123150000|2022-06-01 22:39:10|8594.88|8474.88|8595.27|8475.27|8595.27|8475.27|8594.88|8474.88|10
1654123160000|2022-06-01 22:39:20|8595.34|8475.34|8595.35|8475.35|8595.46|8475.46|8595.12|8475.12|9
1654123170000|2022-06-01 22:39:30|8595.34|8475.34|8596.61|8476.61|8596.86|8476.86|8595.34|8475.34|10
1654123180000|2022-06-01 22:39:40|8596.71|8476.71|8596.79|8476.79|8597.05|8477.05|8596.48|8476.48|10
1654123190000|2022-06-01 22:39:50|8596.81|8476.81|8596.58|8476.58|8596.81|8476.81|8596.42|8476.42|9
1654123200000|2022-06-01 22:40:00|8596.61|8476.61|8596.61|8476.61|8596.94|8476.94|8596.61|8476.61|9
1654123210000|2022-06-01 22:40:10|8596.66|8476.66|8595.05|8475.05|8596.66|8476.66|8595.05|8475.05|6
1654123220000|2022-06-01 22:40:20|8595.2|8475.2|8594.78|8474.78|8595.2|8475.2|8594.71|8474.71|9
1654123230000|2022-06-01 22:40:30|8594.46|8474.46|8593.64|8473.64|8594.46|8474.46|8593.64|8473.64|9
1654123240000|2022-06-01 22:40:40|8593.77|8473.77|8591.01|8471.01|8593.77|8473.77|8591.01|8471.01|10
1654123250000|2022-06-01 22:40:50|8590.98|8470.98|8590.83|8470.83|8591|8471|8590.83|8470.83|10
1654123260000|2022-06-01 22:41:00|8590.84|8470.84|8591.17|8471.17|8592.27|8472.27|8590.79|8470.79|10
1654123270000|2022-06-01 22:41:10|8591.09|8471.09|8592.22|8472.22|8592.22|8472.22|8590.38|8470.38|10
1654123280000|2022-06-01 22:41:20|8592.27|8472.27|8593.35|8473.35|8593.35|8473.35|8592.27|8472.27|10
1654123290000|2022-06-01 22:41:30|8593.49|8473.49|8594.14|8474.14|8594.18|8474.18|8593.49|8473.49|10
1654123300000|2022-06-01 22:41:40|8594.16|8474.16|8595.23|8475.23|8595.23|8475.23|8594.09|8474.09|10
1654123310000|2022-06-01 22:41:50|8595.17|8475.17|8595.67|8475.67|8595.67|8475.67|8595.17|8475.17|9
1654123320000|2022-06-01 22:42:00|8595.69|8475.69|8595.44|8475.44|8595.69|8475.69|8595.23|8475.23|10
1654123330000|2022-06-01 22:42:10|8595.52|8475.52|8596.09|8476.09|8596.09|8476.09|8595.52|8475.52|8
1654123340000|2022-06-01 22:42:20|8595.68|8475.68|8596.38|8476.38|8596.68|8476.68|8595.68|8475.68|10
1654123350000|2022-06-01 22:42:30|8596.44|8476.44|8596.81|8476.81|8596.83|8476.83|8596.37|8476.37|9
1654123360000|2022-06-01 22:42:40|8596.84|8476.84|8598.3|8478.3|8598.3|8478.3|8596.84|8476.84|9
1654123370000|2022-06-01 22:42:50|8598.51|8478.51|8600.79|8480.79|8600.82|8480.82|8598.51|8478.51|10
1654123380000|2022-06-01 22:43:00|8601.09|8481.09|8602.74|8482.74|8602.74|8482.74|8601.09|8481.09|10
1654123390000|2022-06-01 22:43:10|8602.75|8482.75|8602.95|8482.95|8603.09|8483.09|8602.75|8482.75|8
1654123400000|2022-06-01 22:43:20|8602.9|8482.9|8603.13|8483.13|8603.13|8483.13|8602.64|8482.64|10
1654123410000|2022-06-01 22:43:30|8603.07|8483.07|8603.64|8483.64|8603.64|8483.64|8602.97|8482.97|9
1654123420000|2022-06-01 22:43:40|8603.55|8483.55|8605.82|8485.82|8605.82|8485.82|8603.55|8483.55|10
1654123430000|2022-06-01 22:43:50|8606.05|8486.05|8608.89|8488.89|8608.89|8488.89|8606.05|8486.05|9
1654123440000|2022-06-01 22:44:00|8609.04|8489.04|8611.15|8491.15|8611.15|8491.15|8609.04|8489.04|10
1654123450000|2022-06-01 22:44:10|8611.4|8491.4|8612.02|8492.02|8612.43|8492.43|8611.4|8491.4|10
1654123460000|2022-06-01 22:44:20|8612.08|8492.08|8611.44|8491.44|8612.28|8492.28|8611.44|8491.44|7
1654123470000|2022-06-01 22:44:30|8611.43|8491.43|8611.41|8491.41|8611.54|8491.54|8611.14|8491.14|8
1654123480000|2022-06-01 22:44:40|8611.15|8491.15|8611.03|8491.03|8611.61|8491.61|8611.03|8491.03|10
1654123490000|2022-06-01 22:44:50|8611.1|8491.1|8611.16|8491.16|8611.16|8491.16|8610.76|8490.76|7
1654123500000|2022-06-01 22:45:00|8611.17|8491.17|8610.79|8490.79|8611.17|8491.17|8610.67|8490.67|9
1654123510000|2022-06-01 22:45:10|8610.8|8490.8|8611.68|8491.68|8611.68|8491.68|8610.8|8490.8|8
1654123520000|2022-06-01 22:45:20|8611.79|8491.79|8611.8|8491.8|8612.15|8492.15|8611.76|8491.76|10
1654123530000|2022-06-01 22:45:30|8611.91|8491.91|8613.36|8493.36|8613.36|8493.36|8611.91|8491.91|10
1654123540000|2022-06-01 22:45:40|8613.5|8493.5|8615.52|8495.52|8615.52|8495.52|8613.5|8493.5|10
1654123550000|2022-06-01 22:45:50|8616.15|8496.15|8618.7|8498.7|8618.7|8498.7|8616.15|8496.15|10
1654123560000|2022-06-01 22:46:00|8618.67|8498.67|8617.35|8497.35|8618.76|8498.76|8617.35|8497.35|9
1654123570000|2022-06-01 22:46:10|8616.54|8496.54|8616.33|8496.33|8616.54|8496.54|8615.97|8495.97|8
1654123580000|2022-06-01 22:46:20|8616.55|8496.55|8615.34|8495.34|8616.55|8496.55|8615.34|8495.34|10
1654123590000|2022-06-01 22:46:30|8615.41|8495.41|8615.04|8495.04|8615.42|8495.42|8614.88|8494.88|9
1654123600000|2022-06-01 22:46:40|8614.99|8494.99|8615.13|8495.13|8615.13|8495.13|8614.9|8494.9|9
1654123610000|2022-06-01 22:46:50|8615.09|8495.09|8615.36|8495.36|8615.38|8495.38|8615.09|8495.09|10
1654123620000|2022-06-01 22:47:00|8615.37|8495.37|8614.49|8494.49|8615.68|8495.68|8614.49|8494.49|8
1654123630000|2022-06-01 22:47:10|8614.39|8494.39|8613.36|8493.36|8614.77|8494.77|8613.36|8493.36|10
1654123640000|2022-06-01 22:47:20|8613.43|8493.43|8613.33|8493.33|8613.58|8493.58|8613.24|8493.24|10
1654123650000|2022-06-01 22:47:30|8613.34|8493.34|8613.32|8493.32|8613.39|8493.39|8613.19|8493.19|9
1654123660000|2022-06-01 22:47:40|8613.35|8493.35|8613.55|8493.55|8613.63|8493.63|8612.91|8492.91|10
1654123670000|2022-06-01 22:47:50|8613.57|8493.57|8616.6|8496.6|8616.6|8496.6|8613.57|8493.57|10
1654123680000|2022-06-01 22:48:00|8616.57|8496.57|8617.61|8497.61|8617.7|8497.7|8616.57|8496.57|10
1654123690000|2022-06-01 22:48:10|8617.51|8497.51|8617.56|8497.56|8617.73|8497.73|8617.24|8497.24|10
1654123700000|2022-06-01 22:48:20|8617.5|8497.5|8617.47|8497.47|8617.68|8497.68|8617.37|8497.37|10
1654123710000|2022-06-01 22:48:30|8617.16|8497.16|8616.87|8496.87|8617.18|8497.18|8616.87|8496.87|10
1654123720000|2022-06-01 22:48:40|8616.86|8496.86|8615.97|8495.97|8616.86|8496.86|8615.78|8495.78|10
1654123730000|2022-06-01 22:48:50|8615.87|8495.87|8616.36|8496.36|8616.36|8496.36|8615.87|8495.87|10
1654123740000|2022-06-01 22:49:00|8616.46|8496.46|8615.18|8495.18|8616.86|8496.86|8615.18|8495.18|10
1654123750000|2022-06-01 22:49:10|8615.21|8495.21|8613.86|8493.86|8615.21|8495.21|8613.71|8493.71|9
1654123760000|2022-06-01 22:49:20|8613.89|8493.89|8613.88|8493.88|8614.01|8494.01|8613.68|8493.68|9
1654123770000|2022-06-01 22:49:30|8613.74|8493.74|8613.87|8493.87|8613.89|8493.89|8613.74|8493.74|10
1654123780000|2022-06-01 22:49:40|8613.88|8493.88|8613.62|8493.62|8613.97|8493.97|8613.62|8493.62|9
1654123790000|2022-06-01 22:49:50|8613.64|8493.64|8613.95|8493.95|8614.1|8494.1|8613.64|8493.64|9
1654123800000|2022-06-01 22:50:00|8613.99|8493.99|8613.86|8493.86|8614.13|8494.13|8613.86|8493.86|8
1654123810000|2022-06-01 22:50:10|8613.79|8493.79|8611.49|8491.49|8613.84|8493.84|8611.49|8491.49|10
1654123820000|2022-06-01 22:50:20|8611.51|8491.51|8610.54|8490.54|8611.51|8491.51|8610.54|8490.54|9
1654123830000|2022-06-01 22:50:30|8610.47|8490.47|8609.37|8489.37|8610.47|8490.47|8609.35|8489.35|10
1654123840000|2022-06-01 22:50:40|8609.92|8489.92|8610.65|8490.65|8611.44|8491.44|8609.92|8489.92|10
1654123850000|2022-06-01 22:50:50|8610.79|8490.79|8609.82|8489.82|8611.03|8491.03|8609.73|8489.73|10
1654123860000|2022-06-01 22:51:00|8609.63|8489.63|8609.22|8489.22|8609.63|8489.63|8609.22|8489.22|10
1654123870000|2022-06-01 22:51:10|8609.13|8489.13|8606.93|8486.93|8609.13|8489.13|8606.92|8486.92|10
1654123880000|2022-06-01 22:51:20|8606.85|8486.85|8607.96|8487.96|8608.04|8488.04|8606.85|8486.85|10
1654123890000|2022-06-01 22:51:30|8607.94|8487.94|8607.33|8487.33|8607.94|8487.94|8607.33|8487.33|8
1654123900000|2022-06-01 22:51:40|8607.07|8487.07|8606.25|8486.25|8607.35|8487.35|8606.25|8486.25|9
1654123910000|2022-06-01 22:51:50|8606.23|8486.23|8605.34|8485.34|8606.23|8486.23|8605.34|8485.34|9
1654123920000|2022-06-01 22:52:00|8605.24|8485.24|8606.48|8486.48|8606.48|8486.48|8605.24|8485.24|10
1654123930000|2022-06-01 22:52:10|8606.4|8486.4|8606.31|8486.31|8606.4|8486.4|8606.17|8486.17|10
1654123940000|2022-06-01 22:52:20|8606.2|8486.2|8606.12|8486.12|8606.2|8486.2|8606.08|8486.08|10
1654123950000|2022-06-01 22:52:30|8606.21|8486.21|8606|8486|8606.24|8486.24|8606|8486|9
1654123960000|2022-06-01 22:52:40|8606.01|8486.01|8606.06|8486.06|8606.15|8486.15|8605.91|8485.91|9
1654123970000|2022-06-01 22:52:50|8606.09|8486.09|8606.02|8486.02|8606.09|8486.09|8605.35|8485.35|7
1654123980000|2022-06-01 22:53:00|8606.25|8486.25|8607.39|8487.39|8607.39|8487.39|8606.25|8486.25|10
1654123990000|2022-06-01 22:53:10|8607.45|8487.45|8608.66|8488.66|8608.66|8488.66|8607.45|8487.45|9
1654124000000|2022-06-01 22:53:20|8608.64|8488.64|8611.75|8491.75|8612.01|8492.01|8608.64|8488.64|10
1654124010000|2022-06-01 22:53:30|8612.02|8492.02|8612.59|8492.59|8612.66|8492.66|8612.02|8492.02|9
1654124020000|2022-06-01 22:53:40|8612.16|8492.16|8611.86|8491.86|8612.16|8492.16|8611.52|8491.52|10
1654124030000|2022-06-01 22:53:50|8611.92|8491.92|8611.13|8491.13|8611.92|8491.92|8611.13|8491.13|8
1654124040000|2022-06-01 22:54:00|8611.07|8491.07|8610.97|8490.97|8611.81|8491.81|8610.97|8490.97|9
1654124050000|2022-06-01 22:54:10|8610.95|8490.95|8610.55|8490.55|8610.95|8490.95|8610.55|8490.55|8
1654124060000|2022-06-01 22:54:20|8610.46|8490.46|8610.03|8490.03|8610.52|8490.52|8610.03|8490.03|9
1654124070000|2022-06-01 22:54:30|8609.72|8489.72|8609.13|8489.13|8609.76|8489.76|8609.13|8489.13|10
1654124080000|2022-06-01 22:54:40|8609.38|8489.38|8608.31|8488.31|8609.38|8489.38|8608.13|8488.13|7
1654124090000|2022-06-01 22:54:50|8608.46|8488.46|8608.99|8488.99|8608.99|8488.99|8608.46|8488.46|9
1654124100000|2022-06-01 22:55:00|8609.01|8489.01|8608.97|8488.97|8609.21|8489.21|8608.97|8488.97|10
1654124110000|2022-06-01 22:55:10|8609.56|8489.56|8610.26|8490.26|8610.42|8490.42|8609.56|8489.56|9
1654124120000|2022-06-01 22:55:20|8610.24|8490.24|8610.44|8490.44|8610.62|8490.62|8610.24|8490.24|10
1654124130000|2022-06-01 22:55:30|8610.35|8490.35|8610.35|8490.35|8610.35|8490.35|8610.25|8490.25|8
1654124140000|2022-06-01 22:55:40|8610.42|8490.42|8611.61|8491.61|8611.61|8491.61|8610.42|8490.42|9
1654124150000|2022-06-01 22:55:50|8611.99|8491.99|8609.58|8489.58|8612.16|8492.16|8609.58|8489.58|9
1654124160000|2022-06-01 22:56:00|8609.36|8489.36|8607.84|8487.84|8609.36|8489.36|8607.77|8487.77|9
1654124170000|2022-06-01 22:56:10|8607.91|8487.91|8607.89|8487.89|8607.96|8487.96|8607.54|8487.54|9
1654124180000|2022-06-01 22:56:20|8608.04|8488.04|8607.15|8487.15|8608.04|8488.04|8607.12|8487.12|9
1654124190000|2022-06-01 22:56:30|8607.17|8487.17|8606.75|8486.75|8607.17|8487.17|8606.44|8486.44|9
1654124200000|2022-06-01 22:56:40|8606.9|8486.9|8608|8488|8608|8488|8606.9|8486.9|10
1654124210000|2022-06-01 22:56:50|8608.08|8488.08|8608.29|8488.29|8608.29|8488.29|8608.01|8488.01|10
1654124220000|2022-06-01 22:57:00|8608.58|8488.58|8609.6|8489.6|8609.64|8489.64|8608.58|8488.58|8
1654124230000|2022-06-01 22:57:10|8609.61|8489.61|8610.13|8490.13|8610.13|8490.13|8609.61|8489.61|8
1654124240000|2022-06-01 22:57:20|8610.14|8490.14|8609.43|8489.43|8610.14|8490.14|8609.38|8489.38|9
1654124250000|2022-06-01 22:57:30|8609.42|8489.42|8609.77|8489.77|8609.77|8489.77|8609.21|8489.21|7
1654124260000|2022-06-01 22:57:40|8609.66|8489.66|8609.09|8489.09|8609.66|8489.66|8609.09|8489.09|10
1654124270000|2022-06-01 22:57:50|8609.18|8489.18|8609.26|8489.26|8609.34|8489.34|8609.13|8489.13|10
1654124280000|2022-06-01 22:58:00|8609.28|8489.28|8610.44|8490.44|8610.44|8490.44|8609.19|8489.19|9
1654124290000|2022-06-01 22:58:10|8610.39|8490.39|8610.85|8490.85|8611.62|8491.62|8610.39|8490.39|9
1654124300000|2022-06-01 22:58:20|8611|8491|8610.15|8490.15|8611|8491|8610.15|8490.15|9
1654124310000|2022-06-01 22:58:30|8610.29|8490.29|8610.44|8490.44|8610.52|8490.52|8610.24|8490.24|8
1654124320000|2022-06-01 22:58:40|8610.32|8490.32|8610.07|8490.07|8610.32|8490.32|8609.8|8489.8|7
1654124330000|2022-06-01 22:58:50|8610.1|8490.1|8610.46|8490.46|8610.61|8490.61|8610.07|8490.07|9
1654124340000|2022-06-01 22:59:00|8610.48|8490.48|8610.29|8490.29|8610.48|8490.48|8609.81|8489.81|8
1654124350000|2022-06-01 22:59:10|8610.39|8490.39|8610.49|8490.49|8610.59|8490.59|8610.36|8490.36|9
1654124360000|2022-06-01 22:59:20|8610.52|8490.52|8610.47|8490.47|8610.52|8490.52|8610.26|8490.26|7
1654124370000|2022-06-01 22:59:30|8610.48|8490.48|8611.68|8491.68|8611.69|8491.69|8610.48|8490.48|8
1654124380000|2022-06-01 22:59:40|8611.69|8491.69|8612.43|8492.43|8612.43|8492.43|8611.69|8491.69|10
1654124390000|2022-06-01 22:59:50|8613.04|8493.04|8613.41|8493.41|8613.43|8493.43|8613.04|8493.04|8
1654124400000|2022-06-01 23:00:00|8613.51|8493.51|8612.7|8492.7|8613.54|8493.54|8612.7|8492.7|10
1654124410000|2022-06-01 23:00:10|8612.53|8492.53|8610.79|8490.79|8612.75|8492.75|8610.75|8490.75|10
1654124420000|2022-06-01 23:00:20|8610.84|8490.84|8610.39|8490.39|8610.84|8490.84|8610.39|8490.39|8
1654124430000|2022-06-01 23:00:30|8610.18|8490.18|8609.67|8489.67|8610.18|8490.18|8609.67|8489.67|10
1654124440000|2022-06-01 23:00:40|8609.48|8489.48|8609.67|8489.67|8609.67|8489.67|8609.2|8489.2|9
1654124450000|2022-06-01 23:00:50|8609.68|8489.68|8610.46|8490.46|8610.46|8490.46|8609.6|8489.6|10
1654124460000|2022-06-01 23:01:00|8610.35|8490.35|8609.43|8489.43|8610.73|8490.73|8609.43|8489.43|10
1654124470000|2022-06-01 23:01:10|8608.97|8488.97|8608.15|8488.15|8608.97|8488.97|8608.15|8488.15|9
1654124480000|2022-06-01 23:01:20|8608.08|8488.08|8606.81|8486.81|8608.08|8488.08|8606.81|8486.81|9
1654124490000|2022-06-01 23:01:30|8606.53|8486.53|8606.16|8486.16|8606.57|8486.57|8605.96|8485.96|10
1654124500000|2022-06-01 23:01:40|8606.15|8486.15|8606.69|8486.69|8606.69|8486.69|8606.15|8486.15|10
1654124510000|2022-06-01 23:01:50|8606.64|8486.64|8606.66|8486.66|8606.77|8486.77|8606.63|8486.63|7
1654124520000|2022-06-01 23:02:00|8606.56|8486.56|8606.05|8486.05|8606.56|8486.56|8606.05|8486.05|2
1654124530000|2022-06-01 23:02:10|8606|8486|8607.28|8487.28|8607.28|8487.28|8605.94|8485.94|9
1654124540000|2022-06-01 23:02:20|8607.32|8487.32|8607.97|8487.97|8607.97|8487.97|8607.32|8487.32|9
1654124550000|2022-06-01 23:02:30|8608.03|8488.03|8608.52|8488.52|8608.52|8488.52|8608.03|8488.03|10
1654124560000|2022-06-01 23:02:40|8608.47|8488.47|8609.53|8489.53|8609.53|8489.53|8608.47|8488.47|9
1654124570000|2022-06-01 23:02:50|8609.97|8489.97|8611.98|8491.98|8611.98|8491.98|8609.97|8489.97|8
1654124580000|2022-06-01 23:03:00|8612.17|8492.17|8615.67|8495.67|8615.67|8495.67|8612.17|8492.17|10
1654124590000|2022-06-01 23:03:10|8615.76|8495.76|8617.4|8497.4|8617.47|8497.47|8615.76|8495.76|10
1654124600000|2022-06-01 23:03:20|8617.29|8497.29|8616.84|8496.84|8617.29|8497.29|8616.79|8496.79|10
1654124610000|2022-06-01 23:03:30|8616.75|8496.75|8616.81|8496.81|8616.82|8496.82|8616.63|8496.63|8
1654124620000|2022-06-01 23:03:40|8616.75|8496.75|8616.78|8496.78|8616.78|8496.78|8616.52|8496.52|8
1654124630000|2022-06-01 23:03:50|8616.85|8496.85|8617.07|8497.07|8617.13|8497.13|8616.85|8496.85|9
1654124640000|2022-06-01 23:04:00|8617.16|8497.16|8617.28|8497.28|8617.38|8497.38|8617.16|8497.16|8
1654124650000|2022-06-01 23:04:10|8617.54|8497.54|8617.64|8497.64|8617.65|8497.65|8617.54|8497.54|4
1654124660000|2022-06-01 23:04:20|8617.84|8497.84|8618.62|8498.62|8618.62|8498.62|8617.84|8497.84|10
1654124670000|2022-06-01 23:04:30|8618.28|8498.28|8621.14|8501.14|8621.14|8501.14|8618.28|8498.28|10
1654124680000|2022-06-01 23:04:40|8621.32|8501.32|8621.48|8501.48|8621.48|8501.48|8621.11|8501.11|9
1654124690000|2022-06-01 23:04:50|8621.5|8501.5|8623.15|8503.15|8623.15|8503.15|8620.88|8500.88|10
1654124700000|2022-06-01 23:05:00|8623.36|8503.36|8623.83|8503.83|8624.07|8504.07|8623.36|8503.36|10
1654124710000|2022-06-01 23:05:10|8623.75|8503.75|8625.95|8505.95|8625.95|8505.95|8623.75|8503.75|10
1654124720000|2022-06-01 23:05:20|8626.26|8506.26|8627.38|8507.38|8627.38|8507.38|8626.15|8506.15|9
1654124730000|2022-06-01 23:05:30|8627.14|8507.14|8627.47|8507.47|8627.47|8507.47|8626.84|8506.84|9
1654124740000|2022-06-01 23:05:40|8627.35|8507.35|8628.23|8508.23|8628.26|8508.26|8627.35|8507.35|9
1654124750000|2022-06-01 23:05:50|8628.39|8508.39|8626.88|8506.88|8628.63|8508.63|8626.77|8506.77|10
1654124760000|2022-06-01 23:06:00|8626.63|8506.63|8626.63|8506.63|8627.12|8507.12|8626.63|8506.63|9
1654124770000|2022-06-01 23:06:10|8626.64|8506.64|8629.09|8509.09|8629.09|8509.09|8626.64|8506.64|9
1654124780000|2022-06-01 23:06:20|8629.72|8509.72|8637.3|8517.3|8637.3|8517.3|8629.72|8509.72|10
1654124790000|2022-06-01 23:06:30|8637.33|8517.33|8639.62|8519.62|8639.62|8519.62|8636.9|8516.9|10
1654124800000|2022-06-01 23:06:40|8639.63|8519.63|8646.21|8526.21|8646.21|8526.21|8639.63|8519.63|10
1654124810000|2022-06-01 23:06:50|8646.12|8526.12|8654.71|8534.71|8654.76|8534.76|8646.12|8526.12|10
1654124820000|2022-06-01 23:07:00|8654.97|8534.97|8656.73|8536.73|8656.82|8536.82|8654.97|8534.97|10
1654124830000|2022-06-01 23:07:10|8656.77|8536.77|8661.66|8541.66|8661.73|8541.73|8656.45|8536.45|10
1654124840000|2022-06-01 23:07:20|8662.47|8542.47|8661.06|8541.06|8663.77|8543.77|8661.06|8541.06|10
1654124850000|2022-06-01 23:07:30|8661.85|8541.85|8661.84|8541.84|8662.52|8542.52|8661.77|8541.77|10
1654124860000|2022-06-01 23:07:40|8661.96|8541.96|8660.41|8540.41|8661.96|8541.96|8660.41|8540.41|9
1654124870000|2022-06-01 23:07:50|8660.58|8540.58|8668.96|8548.96|8669.47|8549.47|8660.58|8540.58|10
1654124880000|2022-06-01 23:08:00|8669.68|8549.68|8672.76|8552.76|8672.76|8552.76|8669.68|8549.68|10
1654124890000|2022-06-01 23:08:10|8672.64|8552.64|8675.36|8555.36|8675.36|8555.36|8672.13|8552.13|10
1654124900000|2022-06-01 23:08:20|8675.08|8555.08|8679.07|8559.07|8679.07|8559.07|8672.55|8552.55|10
1654124910000|2022-06-01 23:08:30|8679.72|8559.72|8681.7|8561.7|8681.7|8561.7|8679.72|8559.72|9
1654124920000|2022-06-01 23:08:40|8683.31|8563.31|8684.34|8564.34|8686.34|8566.34|8683.31|8563.31|10
1654124930000|2022-06-01 23:08:50|8684.08|8564.08|8685.37|8565.37|8685.37|8565.37|8683.6|8563.6|10
1654124940000|2022-06-01 23:09:00|8686.32|8566.32|8686.35|8566.35|8687.37|8567.37|8686.32|8566.32|10
1654124950000|2022-06-01 23:09:10|8686.79|8566.79|8687.38|8567.38|8688.04|8568.04|8686.79|8566.79|10
1654124960000|2022-06-01 23:09:20|8687.48|8567.48|8688.54|8568.54|8688.9|8568.9|8686.91|8566.91|10
1654124970000|2022-06-01 23:09:30|8688.81|8568.81|8690.38|8570.38|8690.53|8570.53|8688.74|8568.74|9
1654124980000|2022-06-01 23:09:40|8690.42|8570.42|8692.17|8572.17|8692.17|8572.17|8690.42|8570.42|10
1654124990000|2022-06-01 23:09:50|8692.26|8572.26|8693.72|8573.72|8693.72|8573.72|8692.13|8572.13|10
1654125000000|2022-06-01 23:10:00|8693.7|8573.7|8693.39|8573.39|8694.1|8574.1|8693.39|8573.39|10
1654125010000|2022-06-01 23:10:10|8693.74|8573.74|8693.46|8573.46|8695.24|8575.24|8693.46|8573.46|10
1654125020000|2022-06-01 23:10:20|8693.26|8573.26|8692.39|8572.39|8693.26|8573.26|8692.28|8572.28|10
1654125030000|2022-06-01 23:10:30|8692.29|8572.29|8693.53|8573.53|8693.84|8573.84|8692.14|8572.14|10
1654125040000|2022-06-01 23:10:40|8693.16|8573.16|8693.2|8573.2|8693.72|8573.72|8693.02|8573.02|10
1654125050000|2022-06-01 23:10:50|8693.76|8573.76|8694.29|8574.29|8694.29|8574.29|8693.63|8573.63|10
1654125060000|2022-06-01 23:11:00|8694.31|8574.31|8694.02|8574.02|8694.69|8574.69|8694.02|8574.02|9
1654125070000|2022-06-01 23:11:10|8693.83|8573.83|8695.14|8575.14|8695.14|8575.14|8693.83|8573.83|10
1654125080000|2022-06-01 23:11:20|8695.06|8575.06|8694.25|8574.25|8695.06|8575.06|8693.82|8573.82|10
1654125090000|2022-06-01 23:11:30|8692.68|8572.68|8687.81|8567.81|8692.68|8572.68|8687.81|8567.81|10
1654125100000|2022-06-01 23:11:40|8686.41|8566.41|8685.12|8565.12|8687.61|8567.61|8685.12|8565.12|10
1654125110000|2022-06-01 23:11:50|8684.99|8564.99|8685.2|8565.2|8685.94|8565.94|8684.99|8564.99|10
1654125120000|2022-06-01 23:12:00|8685.7|8565.7|8685.02|8565.02|8685.7|8565.7|8684.99|8564.99|9
1654125130000|2022-06-01 23:12:10|8684.74|8564.74|8681.15|8561.15|8684.74|8564.74|8680.26|8560.26|10
1654125140000|2022-06-01 23:12:20|8681.25|8561.25|8679.97|8559.97|8681.25|8561.25|8679.53|8559.53|10
1654125150000|2022-06-01 23:12:30|8678.74|8558.74|8677.25|8557.25|8678.74|8558.74|8677.25|8557.25|10
1654125160000|2022-06-01 23:12:40|8677.23|8557.23|8673.32|8553.32|8677.75|8557.75|8673.32|8553.32|10
1654125170000|2022-06-01 23:12:50|8673.54|8553.54|8673.16|8553.16|8673.69|8553.69|8673.04|8553.04|10
1654125180000|2022-06-01 23:13:00|8672.9|8552.9|8671.44|8551.44|8672.9|8552.9|8671.44|8551.44|9
1654125190000|2022-06-01 23:13:10|8671.55|8551.55|8671.79|8551.79|8671.87|8551.87|8671.12|8551.12|9
1654125200000|2022-06-01 23:13:20|8672|8552|8673.2|8553.2|8673.33|8553.33|8672|8552|10
1654125210000|2022-06-01 23:13:30|8673.29|8553.29|8673.17|8553.17|8673.72|8553.72|8672.74|8552.74|10
1654125220000|2022-06-01 23:13:40|8673.38|8553.38|8673.8|8553.8|8673.8|8553.8|8672.87|8552.87|9
1654125230000|2022-06-01 23:13:50|8674.28|8554.28|8674.2|8554.2|8674.82|8554.82|8674.05|8554.05|10
1654125240000|2022-06-01 23:14:00|8674.46|8554.46|8674.04|8554.04|8674.79|8554.79|8673.87|8553.87|10
1654125250000|2022-06-01 23:14:10|8674.01|8554.01|8674.91|8554.91|8674.91|8554.91|8674.01|8554.01|9
1654125260000|2022-06-01 23:14:20|8674.94|8554.94|8674.4|8554.4|8674.94|8554.94|8673.99|8553.99|10
1654125270000|2022-06-01 23:14:30|8674.01|8554.01|8673.55|8553.55|8674.51|8554.51|8673.55|8553.55|9
1654125280000|2022-06-01 23:14:40|8673.42|8553.42|8673.23|8553.23|8673.62|8553.62|8672.61|8552.61|10
1654125290000|2022-06-01 23:14:50|8672.92|8552.92|8671.85|8551.85|8672.92|8552.92|8671.5|8551.5|9
1654125300000|2022-06-01 23:15:00|8671.89|8551.89|8672.48|8552.48|8672.77|8552.77|8671.89|8551.89|9
1654125310000|2022-06-01 23:15:10|8672.24|8552.24|8673.62|8553.62|8673.62|8553.62|8672.24|8552.24|10
1654125320000|2022-06-01 23:15:20|8673.97|8553.97|8675.36|8555.36|8675.36|8555.36|8673.9|8553.9|10
1654125330000|2022-06-01 23:15:30|8676|8556|8676.84|8556.84|8676.97|8556.97|8676|8556|10
1654125340000|2022-06-01 23:15:40|8677.01|8557.01|8676.78|8556.78|8677.2|8557.2|8676.77|8556.77|10
1654125350000|2022-06-01 23:15:50|8676.96|8556.96|8679.18|8559.18|8679.18|8559.18|8676.96|8556.96|9
1654125360000|2022-06-01 23:16:00|8679.24|8559.24|8680.42|8560.42|8680.42|8560.42|8678.01|8558.01|10
1654125370000|2022-06-01 23:16:10|8680.14|8560.14|8681.3|8561.3|8681.69|8561.69|8679.95|8559.95|10
1654125380000|2022-06-01 23:16:20|8681.19|8561.19|8679.3|8559.3|8681.19|8561.19|8679.3|8559.3|10
1654125390000|2022-06-01 23:16:30|8679.37|8559.37|8677.48|8557.48|8679.37|8559.37|8677.48|8557.48|10
1654125400000|2022-06-01 23:16:40|8677.47|8557.47|8677.8|8557.8|8677.92|8557.92|8677.25|8557.25|10
1654125410000|2022-06-01 23:16:50|8677.9|8557.9|8676.21|8556.21|8677.9|8557.9|8676.21|8556.21|10
1654125420000|2022-06-01 23:17:00|8676.98|8556.98|8675.26|8555.26|8677.1|8557.1|8675.26|8555.26|9
1654125430000|2022-06-01 23:17:10|8674.71|8554.71|8671.02|8551.02|8674.71|8554.71|8671.02|8551.02|9
1654125440000|2022-06-01 23:17:20|8671.08|8551.08|8665.05|8545.05|8671.08|8551.08|8665.05|8545.05|10
1654125450000|2022-06-01 23:17:30|8665.17|8545.17|8661.12|8541.12|8665.17|8545.17|8661.12|8541.12|10
1654125460000|2022-06-01 23:17:40|8661.64|8541.64|8659.99|8539.99|8661.64|8541.64|8659.99|8539.99|10
1654125470000|2022-06-01 23:17:50|8659.93|8539.93|8657.68|8537.68|8659.93|8539.93|8657.68|8537.68|10
1654125480000|2022-06-01 23:18:00|8657.78|8537.78|8659.34|8539.34|8659.34|8539.34|8657.78|8537.78|9
1654125490000|2022-06-01 23:18:10|8659.5|8539.5|8659.89|8539.89|8659.99|8539.99|8659.5|8539.5|9
1654125500000|2022-06-01 23:18:20|8659.16|8539.16|8657.55|8537.55|8659.22|8539.22|8657.13|8537.13|10
1654125510000|2022-06-01 23:18:30|8656.77|8536.77|8655.37|8535.37|8657.61|8537.61|8655.37|8535.37|10
1654125520000|2022-06-01 23:18:40|8655.61|8535.61|8652.91|8532.91|8655.68|8535.68|8652.91|8532.91|10
1654125530000|2022-06-01 23:18:50|8652.2|8532.2|8649.88|8529.88|8652.83|8532.83|8649.88|8529.88|10
1654125540000|2022-06-01 23:19:00|8649.98|8529.98|8651.2|8531.2|8651.2|8531.2|8649.88|8529.88|10
1654125550000|2022-06-01 23:19:10|8651.45|8531.45|8651.44|8531.44|8651.8|8531.8|8650.7|8530.7|10
1654125560000|2022-06-01 23:19:20|8651.51|8531.51|8652.26|8532.26|8652.63|8532.63|8651.51|8531.51|10
1654125570000|2022-06-01 23:19:30|8652.37|8532.37|8654.33|8534.33|8654.34|8534.34|8652.37|8532.37|10
1654125580000|2022-06-01 23:19:40|8654.91|8534.91|8654.62|8534.62|8655.01|8535.01|8654.54|8534.54|10
1654125590000|2022-06-01 23:19:50|8654.84|8534.84|8653.9|8533.9|8654.84|8534.84|8653.71|8533.71|9
1654125600000|2022-06-01 23:20:00|8653.45|8533.45|8653.33|8533.33|8653.45|8533.45|8652.54|8532.54|10
1654125610000|2022-06-01 23:20:10|8653.06|8533.06|8653.56|8533.56|8653.77|8533.77|8653.06|8533.06|10
1654125620000|2022-06-01 23:20:20|8653.88|8533.88|8653.09|8533.09|8654.22|8534.22|8653.09|8533.09|10
1654125630000|2022-06-01 23:20:30|8654.06|8534.06|8654.78|8534.78|8654.78|8534.78|8653.35|8533.35|10
1654125640000|2022-06-01 23:20:40|8654.98|8534.98|8655.11|8535.11|8655.3|8535.3|8654.76|8534.76|10
1654125650000|2022-06-01 23:20:50|8655.23|8535.23|8654.83|8534.83|8655.23|8535.23|8654.82|8534.82|8
1654125660000|2022-06-01 23:21:00|8655.01|8535.01|8655.28|8535.28|8655.28|8535.28|8654.72|8534.72|9
1654125670000|2022-06-01 23:21:10|8655|8535|8656.89|8536.89|8656.89|8536.89|8655|8535|10
1654125680000|2022-06-01 23:21:20|8656.87|8536.87|8656.52|8536.52|8656.87|8536.87|8656.4|8536.4|9
1654125690000|2022-06-01 23:21:30|8657.07|8537.07|8656.76|8536.76|8657.36|8537.36|8656.7|8536.7|10
1654125700000|2022-06-01 23:21:40|8657.24|8537.24|8657.67|8537.67|8657.67|8537.67|8657.24|8537.24|8
1654125710000|2022-06-01 23:21:50|8657.63|8537.63|8657.3|8537.3|8657.79|8537.79|8657.11|8537.11|10
1654125720000|2022-06-01 23:22:00|8657.62|8537.62|8657.52|8537.52|8657.67|8537.67|8657.43|8537.43|9
1654125730000|2022-06-01 23:22:10|8657.58|8537.58|8658|8538|8658|8538|8657.3|8537.3|9
1654125740000|2022-06-01 23:22:20|8658.62|8538.62|8660.27|8540.27|8660.27|8540.27|8658.54|8538.54|10
1654125750000|2022-06-01 23:22:30|8660.34|8540.34|8658.99|8538.99|8660.5|8540.5|8658.73|8538.73|10
1654125760000|2022-06-01 23:22:40|8658.56|8538.56|8658.29|8538.29|8658.7|8538.7|8657.96|8537.96|6
1654125770000|2022-06-01 23:22:50|8658.55|8538.55|8658.96|8538.96|8659.15|8539.15|8658.53|8538.53|10
1654125780000|2022-06-01 23:23:00|8658.77|8538.77|8657.61|8537.61|8658.77|8538.77|8657.52|8537.52|9
1654125790000|2022-06-01 23:23:10|8657.81|8537.81|8657.84|8537.84|8657.84|8537.84|8657.66|8537.66|10
1654125800000|2022-06-01 23:23:20|8657.56|8537.56|8658.19|8538.19|8658.19|8538.19|8657.54|8537.54|9
1654125810000|2022-06-01 23:23:30|8658.25|8538.25|8657.64|8537.64|8658.25|8538.25|8657.64|8537.64|10
1654125820000|2022-06-01 23:23:40|8657.75|8537.75|8657.88|8537.88|8657.88|8537.88|8657.67|8537.67|8
1654125830000|2022-06-01 23:23:50|8658.09|8538.09|8659.19|8539.19|8659.19|8539.19|8658.09|8538.09|10
1654125840000|2022-06-01 23:24:00|8659.18|8539.18|8662.3|8542.3|8662.31|8542.31|8659.18|8539.18|9
1654125850000|2022-06-01 23:24:10|8662.31|8542.31|8665.11|8545.11|8665.11|8545.11|8662.04|8542.04|10
1654125860000|2022-06-01 23:24:20|8665.66|8545.66|8665.82|8545.82|8666.03|8546.03|8665.5|8545.5|10
1654125870000|2022-06-01 23:24:30|8665.98|8545.98|8666.47|8546.47|8666.47|8546.47|8665.56|8545.56|9
1654125880000|2022-06-01 23:24:40|8666.33|8546.33|8665.87|8545.87|8666.33|8546.33|8665.7|8545.7|9
1654125890000|2022-06-01 23:24:50|8665.85|8545.85|8665.69|8545.69|8665.93|8545.93|8665.63|8545.63|8
1654125900000|2022-06-01 23:25:00|8665.54|8545.54|8665.35|8545.35|8665.78|8545.78|8665.35|8545.35|6
1654125910000|2022-06-01 23:25:10|8665.37|8545.37|8664.84|8544.84|8665.37|8545.37|8664.53|8544.53|10
1654125920000|2022-06-01 23:25:20|8664.92|8544.92|8666.76|8546.76|8666.76|8546.76|8664.9|8544.9|10
1654125930000|2022-06-01 23:25:30|8666.68|8546.68|8667.26|8547.26|8667.26|8547.26|8666.53|8546.53|10
1654125940000|2022-06-01 23:25:40|8667.28|8547.28|8664.7|8544.7|8667.37|8547.37|8664.7|8544.7|10
1654125950000|2022-06-01 23:25:50|8664.33|8544.33|8663.74|8543.74|8664.33|8544.33|8663.74|8543.74|9
1654125960000|2022-06-01 23:26:00|8663.69|8543.69|8664.24|8544.24|8664.24|8544.24|8663.69|8543.69|8
1654125970000|2022-06-01 23:26:10|8664.25|8544.25|8665.43|8545.43|8665.43|8545.43|8664.25|8544.25|9
1654125980000|2022-06-01 23:26:20|8665.63|8545.63|8666.95|8546.95|8667|8547|8665.63|8545.63|9
1654125990000|2022-06-01 23:26:30|8666.87|8546.87|8666.65|8546.65|8666.87|8546.87|8666.6|8546.6|8
1654126000000|2022-06-01 23:26:40|8666.5|8546.5|8666.64|8546.64|8666.69|8546.69|8666.33|8546.33|8
1654126010000|2022-06-01 23:26:50|8666.57|8546.57|8667|8547|8667.38|8547.38|8666.57|8546.57|9
1654126020000|2022-06-01 23:27:00|8666.83|8546.83|8664.53|8544.53|8666.84|8546.84|8664.53|8544.53|10
1654126030000|2022-06-01 23:27:10|8664.29|8544.29|8662.97|8542.97|8664.29|8544.29|8662.97|8542.97|9
1654126040000|2022-06-01 23:27:20|8662.89|8542.89|8663.61|8543.61|8663.61|8543.61|8662.47|8542.47|10
1654126050000|2022-06-01 23:27:30|8663.73|8543.73|8664.68|8544.68|8664.68|8544.68|8663.55|8543.55|9
1654126060000|2022-06-01 23:27:40|8664.89|8544.89|8664.75|8544.75|8664.89|8544.89|8664.72|8544.72|9
1654126070000|2022-06-01 23:27:50|8664.76|8544.76|8665.54|8545.54|8665.64|8545.64|8664.46|8544.46|6
1654126080000|2022-06-01 23:28:00|8665.76|8545.76|8669.27|8549.27|8669.27|8549.27|8665.76|8545.76|10
1654126090000|2022-06-01 23:28:10|8669.53|8549.53|8670.21|8550.21|8671.08|8551.08|8669.53|8549.53|10
1654126100000|2022-06-01 23:28:20|8670.09|8550.09|8669.44|8549.44|8670.09|8550.09|8669.15|8549.15|10
1654126110000|2022-06-01 23:28:30|8669.47|8549.47|8670.09|8550.09|8670.27|8550.27|8669.47|8549.47|9
1654126120000|2022-06-01 23:28:40|8670.08|8550.08|8670.18|8550.18|8670.27|8550.27|8670.08|8550.08|5
1654126130000|2022-06-01 23:28:50|8670.79|8550.79|8671.73|8551.73|8671.73|8551.73|8670.79|8550.79|7
1654126140000|2022-06-01 23:29:00|8671.76|8551.76|8672.18|8552.18|8672.18|8552.18|8671.76|8551.76|10
1654126150000|2022-06-01 23:29:10|8671.83|8551.83|8671.43|8551.43|8671.83|8551.83|8671.43|8551.43|8
1654126160000|2022-06-01 23:29:20|8671.39|8551.39|8671.61|8551.61|8671.78|8551.78|8671.39|8551.39|7
1654126170000|2022-06-01 23:29:30|8671.53|8551.53|8671.55|8551.55|8671.68|8551.68|8671.47|8551.47|10
1654126180000|2022-06-01 23:29:40|8671.66|8551.66|8671.81|8551.81|8671.81|8551.81|8671.66|8551.66|7
1654126190000|2022-06-01 23:29:50|8671.79|8551.79|8670.43|8550.43|8671.79|8551.79|8670.43|8550.43|6
1654126200000|2022-06-01 23:30:00|8670.38|8550.38|8670.57|8550.57|8671.03|8551.03|8670.35|8550.35|10
1654126210000|2022-06-01 23:30:10|8670.33|8550.33|8668.18|8548.18|8670.33|8550.33|8668.18|8548.18|10
1654126220000|2022-06-01 23:30:20|8667.75|8547.75|8667.78|8547.78|8667.86|8547.86|8667.6|8547.6|10
1654126230000|2022-06-01 23:30:30|8667.69|8547.69|8668.15|8548.15|8668.15|8548.15|8667.69|8547.69|10
1654126240000|2022-06-01 23:30:40|8668.78|8548.78|8671.49|8551.49|8671.49|8551.49|8668.39|8548.39|10
1654126250000|2022-06-01 23:30:50|8671.81|8551.81|8672.67|8552.67|8672.67|8552.67|8671.81|8551.81|9
1654126260000|2022-06-01 23:31:00|8672.57|8552.57|8671.51|8551.51|8672.58|8552.58|8671.51|8551.51|9
1654126270000|2022-06-01 23:31:10|8670.58|8550.58|8668.92|8548.92|8670.58|8550.58|8668.92|8548.92|10
1654126280000|2022-06-01 23:31:20|8668.73|8548.73|8668.72|8548.72|8668.76|8548.76|8668.72|8548.72|7
1654126290000|2022-06-01 23:31:30|8668.82|8548.82|8669.41|8549.41|8669.41|8549.41|8668.82|8548.82|10
1654126300000|2022-06-01 23:31:40|8669.53|8549.53|8669.56|8549.56|8669.56|8549.56|8669.03|8549.03|10
1654126310000|2022-06-01 23:31:50|8669.68|8549.68|8669.99|8549.99|8670.06|8550.06|8669.68|8549.68|8
1654126320000|2022-06-01 23:32:00|8670.31|8550.31|8670.26|8550.26|8671.01|8551.01|8670.26|8550.26|10
1654126330000|2022-06-01 23:32:10|8670.58|8550.58|8671.58|8551.58|8671.62|8551.62|8670.55|8550.55|7
1654126340000|2022-06-01 23:32:20|8671.99|8551.99|8672.53|8552.53|8672.53|8552.53|8671.95|8551.95|7
1654126350000|2022-06-01 23:32:30|8672.55|8552.55|8672.64|8552.64|8672.75|8552.75|8672.48|8552.48|8
1654126360000|2022-06-01 23:32:40|8673|8553|8673.85|8553.85|8673.85|8553.85|8672.79|8552.79|9
1654126370000|2022-06-01 23:32:50|8674.62|8554.62|8673.71|8553.71|8674.79|8554.79|8673.71|8553.71|9
1654126380000|2022-06-01 23:33:00|8673.4|8553.4|8672.86|8552.86|8673.45|8553.45|8672.86|8552.86|10
1654126390000|2022-06-01 23:33:10|8672.66|8552.66|8671.46|8551.46|8672.66|8552.66|8671.27|8551.27|10
1654126400000|2022-06-01 23:33:20|8671.53|8551.53|8672.07|8552.07|8672.22|8552.22|8671.53|8551.53|8
1654126410000|2022-06-01 23:33:30|8672.05|8552.05|8671.74|8551.74|8672.05|8552.05|8671.4|8551.4|8
1654126420000|2022-06-01 23:33:40|8671.28|8551.28|8670.2|8550.2|8671.32|8551.32|8670.2|8550.2|10
1654126430000|2022-06-01 23:33:50|8670.34|8550.34|8668.94|8548.94|8670.34|8550.34|8668.88|8548.88|9
1654126440000|2022-06-01 23:34:00|8669.02|8549.02|8668.7|8548.7|8669.02|8549.02|8668.63|8548.63|7
1654126450000|2022-06-01 23:34:10|8668.88|8548.88|8669.5|8549.5|8669.53|8549.53|8668.87|8548.87|10
1654126460000|2022-06-01 23:34:20|8669.52|8549.52|8669.25|8549.25|8669.71|8549.71|8669.25|8549.25|8
1654126470000|2022-06-01 23:34:30|8669.24|8549.24|8669.15|8549.15|8669.24|8549.24|8668.86|8548.86|6
1654126480000|2022-06-01 23:34:40|8669.13|8549.13|8668.55|8548.55|8669.13|8549.13|8668.53|8548.53|9
1654126490000|2022-06-01 23:34:50|8668.62|8548.62|8668.34|8548.34|8668.65|8548.65|8668.06|8548.06|7
1654126500000|2022-06-01 23:35:00|8668.4|8548.4|8668.39|8548.39|8668.58|8548.58|8668.38|8548.38|7
1654126510000|2022-06-01 23:35:10|8668.38|8548.38|8667.66|8547.66|8668.41|8548.41|8667.5|8547.5|6
1654126520000|2022-06-01 23:35:20|8667.42|8547.42|8666.63|8546.63|8667.42|8547.42|8666.63|8546.63|9
1654126530000|2022-06-01 23:35:30|8666.71|8546.71|8665.5|8545.5|8666.72|8546.72|8665.5|8545.5|9
1654126540000|2022-06-01 23:35:40|8665.54|8545.54|8664.95|8544.95|8665.54|8545.54|8664.95|8544.95|7
1654126550000|2022-06-01 23:35:50|8664.94|8544.94|8660.48|8540.48|8664.94|8544.94|8660.48|8540.48|8
1654126560000|2022-06-01 23:36:00|8660.54|8540.54|8659.44|8539.44|8660.54|8540.54|8659.44|8539.44|10
1654126570000|2022-06-01 23:36:10|8658.71|8538.71|8650.95|8530.95|8658.78|8538.78|8650.95|8530.95|10
1654126580000|2022-06-01 23:36:20|8649.96|8529.96|8648.18|8528.18|8650.58|8530.58|8648.08|8528.08|10
1654126590000|2022-06-01 23:36:30|8647.72|8527.72|8647.34|8527.34|8647.78|8527.78|8647.26|8527.26|10
1654126600000|2022-06-01 23:36:40|8647.5|8527.5|8647.31|8527.31|8647.5|8527.5|8646.39|8526.39|9
1654126610000|2022-06-01 23:36:50|8646.91|8526.91|8647.84|8527.84|8647.88|8527.88|8646.91|8526.91|9
1654126620000|2022-06-01 23:37:00|8647.72|8527.72|8647.87|8527.87|8647.89|8527.89|8647.7|8527.7|9
1654126630000|2022-06-01 23:37:10|8647.89|8527.89|8648.67|8528.67|8648.67|8528.67|8647.82|8527.82|9
1654126640000|2022-06-01 23:37:20|8647.94|8527.94|8648.72|8528.72|8648.72|8528.72|8647.83|8527.83|10
1654126650000|2022-06-01 23:37:30|8648.74|8528.74|8649.21|8529.21|8649.28|8529.28|8648.68|8528.68|10
1654126660000|2022-06-01 23:37:40|8649.49|8529.49|8650.18|8530.18|8650.39|8530.39|8649.49|8529.49|10
1654126670000|2022-06-01 23:37:50|8650.81|8530.81|8651.06|8531.06|8651.06|8531.06|8650.24|8530.24|10
1654126680000|2022-06-01 23:38:00|8651.02|8531.02|8651.5|8531.5|8651.5|8531.5|8650.97|8530.97|10
1654126690000|2022-06-01 23:38:10|8651.41|8531.41|8653.97|8533.97|8654.36|8534.36|8651.41|8531.41|10
1654126700000|2022-06-01 23:38:20|8654.1|8534.1|8654.36|8534.36|8654.7|8534.7|8653.92|8533.92|10
1654126710000|2022-06-01 23:38:30|8655.08|8535.08|8655.2|8535.2|8655.33|8535.33|8654.82|8534.82|10
1654126720000|2022-06-01 23:38:40|8655.11|8535.11|8655.08|8535.08|8655.19|8535.19|8655.07|8535.07|9
1654126730000|2022-06-01 23:38:50|8655.32|8535.32|8655.25|8535.25|8655.39|8535.39|8655.19|8535.19|8
1654126740000|2022-06-01 23:39:00|8655.3|8535.3|8655.66|8535.66|8655.67|8535.67|8655.24|8535.24|8
1654126750000|2022-06-01 23:39:10|8655.62|8535.62|8657.42|8537.42|8657.42|8537.42|8655.57|8535.57|8
1654126760000|2022-06-01 23:39:20|8657.6|8537.6|8657.61|8537.61|8657.82|8537.82|8657.47|8537.47|10
1654126770000|2022-06-01 23:39:30|8657.63|8537.63|8657.94|8537.94|8658.1|8538.1|8657.63|8537.63|8
1654126780000|2022-06-01 23:39:40|8657.99|8537.99|8658.41|8538.41|8658.41|8538.41|8657.8|8537.8|8
1654126790000|2022-06-01 23:39:50|8658.39|8538.39|8658.86|8538.86|8658.91|8538.91|8658.39|8538.39|10
1654126800000|2022-06-01 23:40:00|8658.9|8538.9|8659.02|8539.02|8659.2|8539.2|8658.9|8538.9|9
1654126810000|2022-06-01 23:40:10|8659.17|8539.17|8659.4|8539.4|8659.4|8539.4|8659.17|8539.17|4
1654126820000|2022-06-01 23:40:20|8659.7|8539.7|8659.43|8539.43|8659.7|8539.7|8659.38|8539.38|9
1654126830000|2022-06-01 23:40:30|8659.48|8539.48|8658.86|8538.86|8659.49|8539.49|8658.86|8538.86|7
1654126840000|2022-06-01 23:40:40|8658.8|8538.8|8658.99|8538.99|8658.99|8538.99|8658.68|8538.68|9
1654126850000|2022-06-01 23:40:50|8658.97|8538.97|8659.31|8539.31|8659.32|8539.32|8658.97|8538.97|5
1654126860000|2022-06-01 23:41:00|8659.36|8539.36|8660.52|8540.52|8660.52|8540.52|8659.36|8539.36|9
1654126870000|2022-06-01 23:41:10|8660.57|8540.57|8660.18|8540.18|8660.96|8540.96|8660.18|8540.18|10
1654126880000|2022-06-01 23:41:20|8660.22|8540.22|8659.54|8539.54|8660.24|8540.24|8659.54|8539.54|9
1654126890000|2022-06-01 23:41:30|8659.51|8539.51|8658.76|8538.76|8659.51|8539.51|8658.72|8538.72|7
1654126900000|2022-06-01 23:41:40|8658.77|8538.77|8659.52|8539.52|8659.52|8539.52|8658.73|8538.73|7
1654126910000|2022-06-01 23:41:50|8659.44|8539.44|8659.63|8539.63|8659.63|8539.63|8659.44|8539.44|6
1654126920000|2022-06-01 23:42:00|8659.57|8539.57|8659.42|8539.42|8659.58|8539.58|8659.42|8539.42|9
1654126930000|2022-06-01 23:42:10|8659.45|8539.45|8659.26|8539.26|8659.83|8539.83|8659.26|8539.26|8
1654126940000|2022-06-01 23:42:20|8659.19|8539.19|8658.6|8538.6|8659.23|8539.23|8658.6|8538.6|9
1654126950000|2022-06-01 23:42:30|8658.55|8538.55|8656.12|8536.12|8658.55|8538.55|8656.12|8536.12|10
1654126960000|2022-06-01 23:42:40|8655.12|8535.12|8653.89|8533.89|8655.12|8535.12|8653.89|8533.89|10
1654126970000|2022-06-01 23:42:50|8653.83|8533.83|8653.2|8533.2|8653.83|8533.83|8653.06|8533.06|9
1654126980000|2022-06-01 23:43:00|8653.11|8533.11|8653.2|8533.2|8653.31|8533.31|8653.02|8533.02|10
1654126990000|2022-06-01 23:43:10|8653.11|8533.11|8651.71|8531.71|8653.16|8533.16|8651.71|8531.71|10
1654127000000|2022-06-01 23:43:20|8651.69|8531.69|8651.43|8531.43|8651.73|8531.73|8651.43|8531.43|7
1654127010000|2022-06-01 23:43:30|8650.99|8530.99|8648.63|8528.63|8650.99|8530.99|8648.63|8528.63|10
1654127020000|2022-06-01 23:43:40|8648.68|8528.68|8647.97|8527.97|8648.68|8528.68|8647.97|8527.97|9
1654127030000|2022-06-01 23:43:50|8647.8|8527.8|8647.71|8527.71|8647.83|8527.83|8647.71|8527.71|7
1654127040000|2022-06-01 23:44:00|8647.47|8527.47|8647.23|8527.23|8647.47|8527.47|8647.17|8527.17|8
1654127050000|2022-06-01 23:44:10|8646.97|8526.97|8646.11|8526.11|8647.04|8527.04|8646.11|8526.11|9
1654127060000|2022-06-01 23:44:20|8645.97|8525.97|8646.31|8526.31|8646.31|8526.31|8645.85|8525.85|9
1654127070000|2022-06-01 23:44:30|8646.46|8526.46|8647.09|8527.09|8647.09|8527.09|8646.46|8526.46|9
1654127080000|2022-06-01 23:44:40|8647.08|8527.08|8646.22|8526.22|8647.08|8527.08|8646.22|8526.22|9
1654127090000|2022-06-01 23:44:50|8646.13|8526.13|8645.76|8525.76|8646.13|8526.13|8645.33|8525.33|9
1654127100000|2022-06-01 23:45:00|8645.75|8525.75|8640.68|8520.68|8645.75|8525.75|8640.68|8520.68|10
1654127110000|2022-06-01 23:45:10|8640.11|8520.11|8637.35|8517.35|8640.11|8520.11|8637.35|8517.35|8
1654127120000|2022-06-01 23:45:20|8637.69|8517.69|8636.99|8516.99|8637.69|8517.69|8636.99|8516.99|10
1654127130000|2022-06-01 23:45:30|8637.27|8517.27|8637.07|8517.07|8637.55|8517.55|8636.92|8516.92|10
1654127140000|2022-06-01 23:45:40|8637.16|8517.16|8636.46|8516.46|8637.16|8517.16|8636.39|8516.39|9
1654127150000|2022-06-01 23:45:50|8636.57|8516.57|8637.45|8517.45|8637.45|8517.45|8636.57|8516.57|10
1654127160000|2022-06-01 23:46:00|8637.44|8517.44|8638.23|8518.23|8638.55|8518.55|8637.27|8517.27|9
1654127170000|2022-06-01 23:46:10|8638.39|8518.39|8639.25|8519.25|8639.65|8519.65|8638.32|8518.32|9
1654127180000|2022-06-01 23:46:20|8639.6|8519.6|8639.68|8519.68|8639.85|8519.85|8638.85|8518.85|10
1654127190000|2022-06-01 23:46:30|8639.72|8519.72|8638.7|8518.7|8639.72|8519.72|8638.7|8518.7|9
1654127200000|2022-06-01 23:46:40|8638.82|8518.82|8639.59|8519.59|8639.68|8519.68|8638.67|8518.67|10
1654127210000|2022-06-01 23:46:50|8639.87|8519.87|8640.54|8520.54|8640.65|8520.65|8639.87|8519.87|9
1654127220000|2022-06-01 23:47:00|8640.59|8520.59|8641.13|8521.13|8641.13|8521.13|8640.48|8520.48|9
1654127230000|2022-06-01 23:47:10|8641.27|8521.27|8642.83|8522.83|8642.83|8522.83|8641.16|8521.16|10
1654127240000|2022-06-01 23:47:20|8643.33|8523.33|8643.77|8523.77|8643.95|8523.95|8643.33|8523.33|10
1654127250000|2022-06-01 23:47:30|8643.87|8523.87|8645.19|8525.19|8645.19|8525.19|8643.87|8523.87|9
1654127260000|2022-06-01 23:47:40|8645.36|8525.36|8645.78|8525.78|8646.29|8526.29|8645.36|8525.36|10
1654127270000|2022-06-01 23:47:50|8645.92|8525.92|8646.59|8526.59|8646.65|8526.65|8645.92|8525.92|6
1654127280000|2022-06-01 23:48:00|8646.58|8526.58|8648.15|8528.15|8648.3|8528.3|8646.58|8526.58|10
1654127290000|2022-06-01 23:48:10|8648.36|8528.36|8649.46|8529.46|8649.49|8529.49|8648.36|8528.36|9
1654127300000|2022-06-01 23:48:20|8649.47|8529.47|8649.25|8529.25|8650.01|8530.01|8649.25|8529.25|10
1654127310000|2022-06-01 23:48:30|8649.21|8529.21|8651.05|8531.05|8651.16|8531.16|8649.21|8529.21|10
1654127320000|2022-06-01 23:48:40|8651.3|8531.3|8652.41|8532.41|8652.41|8532.41|8651.3|8531.3|9
1654127330000|2022-06-01 23:48:50|8652.42|8532.42|8652.54|8532.54|8652.72|8532.72|8652.42|8532.42|7
1654127340000|2022-06-01 23:49:00|8652.62|8532.62|8652.85|8532.85|8652.92|8532.92|8652.62|8532.62|8
1654127350000|2022-06-01 23:49:10|8652.61|8532.61|8653.23|8533.23|8653.42|8533.42|8652.61|8532.61|10
1654127360000|2022-06-01 23:49:20|8653.18|8533.18|8653.16|8533.16|8653.32|8533.32|8653.16|8533.16|10
1654127370000|2022-06-01 23:49:30|8653.17|8533.17|8653|8533|8653.17|8533.17|8653|8533|10
1654127380000|2022-06-01 23:49:40|8653.23|8533.23|8653.89|8533.89|8654.01|8534.01|8653.23|8533.23|7
1654127390000|2022-06-01 23:49:50|8653.88|8533.88|8654.85|8534.85|8655.41|8535.41|8653.87|8533.87|9
1654127400000|2022-06-01 23:50:00|8654.78|8534.78|8655.19|8535.19|8655.19|8535.19|8654.71|8534.71|9
1654127410000|2022-06-01 23:50:10|8655.93|8535.93|8657.31|8537.31|8658.34|8538.34|8655.93|8535.93|10
1654127420000|2022-06-01 23:50:20|8657.55|8537.55|8656.51|8536.51|8657.57|8537.57|8656.51|8536.51|10
1654127430000|2022-06-01 23:50:30|8656.39|8536.39|8656.27|8536.27|8656.42|8536.42|8656.27|8536.27|8
1654127440000|2022-06-01 23:50:40|8656.3|8536.3|8656.48|8536.48|8656.59|8536.59|8656.3|8536.3|8
1654127450000|2022-06-01 23:50:50|8656.5|8536.5|8656.71|8536.71|8656.71|8536.71|8656.49|8536.49|7
1654127460000|2022-06-01 23:51:00|8657.3|8537.3|8661.17|8541.17|8661.17|8541.17|8657.3|8537.3|10
1654127470000|2022-06-01 23:51:10|8661.25|8541.25|8661.2|8541.2|8661.34|8541.34|8661.15|8541.15|6
1654127780000|2022-06-01 23:56:20|8631.8|8511.8|8631.86|8511.86|8631.9|8511.9|8631.8|8511.8|4
1654127790000|2022-06-01 23:56:30|8631.81|8511.81|8632.34|8512.34|8632.34|8512.34|8631.81|8511.81|7
1654127800000|2022-06-01 23:56:40|8632.45|8512.45|8634.28|8514.28|8634.47|8514.47|8632.45|8512.45|10
1654127810000|2022-06-01 23:56:50|8634.32|8514.32|8634.33|8514.33|8634.5|8514.5|8634|8514|10
1654127820000|2022-06-01 23:57:00|8634.08|8514.08|8633.25|8513.25|8634.08|8514.08|8633.25|8513.25|10
1654127830000|2022-06-01 23:57:10|8633.08|8513.08|8633.05|8513.05|8633.39|8513.39|8633.05|8513.05|8
1654127840000|2022-06-01 23:57:20|8633.09|8513.09|8631.98|8511.98|8633.09|8513.09|8631.56|8511.56|10
1654127850000|2022-06-01 23:57:30|8632.19|8512.19|8631.01|8511.01|8632.19|8512.19|8630.9|8510.9|9
1654127860000|2022-06-01 23:57:40|8630.93|8510.93|8627.9|8507.9|8630.93|8510.93|8627.9|8507.9|10
1654127870000|2022-06-01 23:57:50|8627.67|8507.67|8626.45|8506.45|8627.67|8507.67|8626.45|8506.45|10
1654127880000|2022-06-01 23:58:00|8625.32|8505.32|8624.57|8504.57|8625.4|8505.4|8624.27|8504.27|9
1654127890000|2022-06-01 23:58:10|8624.27|8504.27|8624.15|8504.15|8624.86|8504.86|8623.78|8503.78|10
1654127900000|2022-06-01 23:58:20|8624.08|8504.08|8622.58|8502.58|8624.09|8504.09|8622.56|8502.56|10
1654127910000|2022-06-01 23:58:30|8622.6|8502.6|8619.95|8499.95|8622.6|8502.6|8619.91|8499.91|9
1654127920000|2022-06-01 23:58:40|8619.54|8499.54|8617.75|8497.75|8619.54|8499.54|8617.7|8497.7|10
1654127930000|2022-06-01 23:58:50|8617.61|8497.61|8618.03|8498.03|8618.03|8498.03|8617.61|8497.61|9
1654127940000|2022-06-01 23:59:00|8618.19|8498.19|8618.78|8498.78|8618.82|8498.82|8618.18|8498.18|7
1654127950000|2022-06-01 23:59:10|8618.63|8498.63|8619.44|8499.44|8619.44|8499.44|8618.63|8498.63|10
1654127960000|2022-06-01 23:59:20|8619.47|8499.47|8619.82|8499.82|8619.82|8499.82|8619.47|8499.47|9
1654127970000|2022-06-01 23:59:30|8619.78|8499.78|8619.01|8499.01|8619.91|8499.91|8618.96|8498.96|9
1654127980000|2022-06-01 23:59:40|8619.02|8499.02|8619.56|8499.56|8619.56|8499.56|8618.63|8498.63|9
1654127990000|2022-06-01 23:59:50|8619.07|8499.07|8619.13|8499.13|8619.15|8499.15|8618.94|8498.94|10
1654128000000|2022-06-02 00:00:00|8619.29|8499.29|8619.68|8499.68|8619.68|8499.68|8619.22|8499.22|9
1654128010000|2022-06-02 00:00:10|8619.65|8499.65|8616.35|8496.35|8619.65|8499.65|8616.35|8496.35|9
1654128020000|2022-06-02 00:00:20|8616.22|8496.22|8616.05|8496.05|8616.35|8496.35|8616.03|8496.03|10
1654128030000|2022-06-02 00:00:30|8616|8496|8617.48|8497.48|8617.48|8497.48|8616|8496|10
1654128040000|2022-06-02 00:00:40|8617.84|8497.84|8618.46|8498.46|8618.46|8498.46|8617.81|8497.81|10
1654128050000|2022-06-02 00:00:50|8618.72|8498.72|8618.93|8498.93|8619.04|8499.04|8618.72|8498.72|10
1654128060000|2022-06-02 00:01:00|8618.96|8498.96|8618.47|8498.47|8618.96|8498.96|8618.46|8498.46|10
1654128070000|2022-06-02 00:01:10|8617.93|8497.93|8616.79|8496.79|8617.93|8497.93|8616.79|8496.79|10
1654128080000|2022-06-02 00:01:20|8616.77|8496.77|8615.34|8495.34|8616.77|8496.77|8615.31|8495.31|8
1654128090000|2022-06-02 00:01:30|8615.03|8495.03|8613.62|8493.62|8615.03|8495.03|8613.62|8493.62|9
1654128100000|2022-06-02 00:01:40|8613.02|8493.02|8612.55|8492.55|8613.1|8493.1|8612.55|8492.55|8
1654128110000|2022-06-02 00:01:50|8612.47|8492.47|8609.88|8489.88|8612.47|8492.47|8609.88|8489.88|10
1654128120000|2022-06-02 00:02:00|8609.8|8489.8|8608.67|8488.67|8609.97|8489.97|8608.62|8488.62|10
1654128130000|2022-06-02 00:02:10|8608.52|8488.52|8607.71|8487.71|8609.09|8489.09|8607.71|8487.71|10
1654128140000|2022-06-02 00:02:20|8607.49|8487.49|8606.83|8486.83|8607.49|8487.49|8606.83|8486.83|9
1654128150000|2022-06-02 00:02:30|8606.77|8486.77|8607.39|8487.39|8607.44|8487.44|8606.62|8486.62|10
1654128160000|2022-06-02 00:02:40|8606.89|8486.89|8604.42|8484.42|8607.17|8487.17|8604.35|8484.35|10
1654128170000|2022-06-02 00:02:50|8603.77|8483.77|8600.36|8480.36|8603.77|8483.77|8600.33|8480.33|9
1654128180000|2022-06-02 00:03:00|8599.92|8479.92|8596.3|8476.3|8599.92|8479.92|8596.3|8476.3|10
1654128190000|2022-06-02 00:03:10|8595.95|8475.95|8596.28|8476.28|8596.28|8476.28|8594.9|8474.9|9
1654128200000|2022-06-02 00:03:20|8596.51|8476.51|8598.52|8478.52|8598.52|8478.52|8596.51|8476.51|10
1654128210000|2022-06-02 00:03:30|8598.57|8478.57|8601.77|8481.77|8601.77|8481.77|8598.57|8478.57|10
1654128220000|2022-06-02 00:03:40|8603.24|8483.24|8606.94|8486.94|8606.94|8486.94|8603.24|8483.24|10
1654128230000|2022-06-02 00:03:50|8607.04|8487.04|8607.96|8487.96|8607.96|8487.96|8607.04|8487.04|10
1654128240000|2022-06-02 00:04:00|8607.58|8487.58|8608.71|8488.71|8609.26|8489.26|8607.57|8487.57|9
1654128250000|2022-06-02 00:04:10|8608.66|8488.66|8607.76|8487.76|8608.66|8488.66|8607.76|8487.76|10
1654128260000|2022-06-02 00:04:20|8607.6|8487.6|8606.08|8486.08|8607.6|8487.6|8606.08|8486.08|10
1654128270000|2022-06-02 00:04:30|8606.24|8486.24|8605.02|8485.02|8606.24|8486.24|8605.02|8485.02|10
1654128280000|2022-06-02 00:04:40|8604.78|8484.78|8604.49|8484.49|8604.9|8484.9|8604.49|8484.49|10
1654128290000|2022-06-02 00:04:50|8604.33|8484.33|8602.9|8482.9|8604.33|8484.33|8602.88|8482.88|10
1654128300000|2022-06-02 00:05:00|8602.61|8482.61|8603.12|8483.12|8603.12|8483.12|8601.79|8481.79|10
1654128310000|2022-06-02 00:05:10|8603.34|8483.34|8605|8485|8605.06|8485.06|8603.28|8483.28|10
1654128320000|2022-06-02 00:05:20|8605.3|8485.3|8607.53|8487.53|8607.53|8487.53|8605.3|8485.3|10
1654128330000|2022-06-02 00:05:30|8607.48|8487.48|8607.23|8487.23|8608.21|8488.21|8607.23|8487.23|10
1654128340000|2022-06-02 00:05:40|8607.31|8487.31|8607.47|8487.47|8607.54|8487.54|8606.98|8486.98|10
1654128350000|2022-06-02 00:05:50|8607.72|8487.72|8608.31|8488.31|8608.31|8488.31|8607.72|8487.72|10
1654128360000|2022-06-02 00:06:00|8608.23|8488.23|8608.58|8488.58|8608.62|8488.62|8608.23|8488.23|10
1654128370000|2022-06-02 00:06:10|8607.8|8487.8|8608.1|8488.1|8608.28|8488.28|8607.71|8487.71|10
1654128380000|2022-06-02 00:06:20|8608.39|8488.39|8607.86|8487.86|8608.49|8488.49|8607.86|8487.86|9
1654128390000|2022-06-02 00:06:30|8608.52|8488.52|8608.45|8488.45|8608.85|8488.85|8608.11|8488.11|10
1654128400000|2022-06-02 00:06:40|8608.51|8488.51|8608.18|8488.18|8608.51|8488.51|8608.17|8488.17|10
1654128410000|2022-06-02 00:06:50|8608.14|8488.14|8607.58|8487.58|8608.36|8488.36|8607.58|8487.58|10
1654128420000|2022-06-02 00:07:00|8606.86|8486.86|8606.95|8486.95|8607|8487|8606.72|8486.72|9
1654128430000|2022-06-02 00:07:10|8606.85|8486.85|8606.48|8486.48|8606.85|8486.85|8606.37|8486.37|8
1654128440000|2022-06-02 00:07:20|8605.33|8485.33|8603.28|8483.28|8605.33|8485.33|8603.28|8483.28|10
1654128450000|2022-06-02 00:07:30|8603.61|8483.61|8600.92|8480.92|8603.61|8483.61|8600.92|8480.92|10
1654128460000|2022-06-02 00:07:40|8600.36|8480.36|8599.56|8479.56|8600.88|8480.88|8599.56|8479.56|10
1654128470000|2022-06-02 00:07:50|8597.88|8477.88|8593.95|8473.95|8597.88|8477.88|8593.95|8473.95|10
1654128480000|2022-06-02 00:08:00|8593.08|8473.08|8589.61|8469.61|8593.08|8473.08|8588.88|8468.88|10
1654128490000|2022-06-02 00:08:10|8589.55|8469.55|8589.08|8469.08|8589.55|8469.55|8588.54|8468.54|10
1654128500000|2022-06-02 00:08:20|8589.42|8469.42|8589.24|8469.24|8589.78|8469.78|8588.8|8468.8|10
1654128510000|2022-06-02 00:08:30|8589.45|8469.45|8593.01|8473.01|8593.01|8473.01|8589.45|8469.45|10
1654128520000|2022-06-02 00:08:40|8593.59|8473.59|8597.32|8477.32|8597.48|8477.48|8593.59|8473.59|10
1654128530000|2022-06-02 00:08:50|8597.76|8477.76|8604.11|8484.11|8604.11|8484.11|8597.76|8477.76|10
1654128540000|2022-06-02 00:09:00|8605.07|8485.07|8610.26|8490.26|8610.26|8490.26|8604.57|8484.57|10
1654128550000|2022-06-02 00:09:10|8610.72|8490.72|8613.03|8493.03|8615.21|8495.21|8610.72|8490.72|10
1654128560000|2022-06-02 00:09:20|8613.71|8493.71|8614.13|8494.13|8614.55|8494.55|8612.85|8492.85|10
1654128570000|2022-06-02 00:09:30|8613.3|8493.3|8610.2|8490.2|8613.45|8493.45|8610.2|8490.2|10
1654128580000|2022-06-02 00:09:40|8610.28|8490.28|8608.31|8488.31|8610.28|8490.28|8607.44|8487.44|9
1654128590000|2022-06-02 00:09:50|8607.89|8487.89|8604.35|8484.35|8607.89|8487.89|8604.35|8484.35|10
1654128600000|2022-06-02 00:10:00|8604.13|8484.13|8602.16|8482.16|8604.13|8484.13|8602.11|8482.11|10
1654128610000|2022-06-02 00:10:10|8602.34|8482.34|8600.19|8480.19|8602.69|8482.69|8600.19|8480.19|10
1654128620000|2022-06-02 00:10:20|8599.61|8479.61|8596.56|8476.56|8599.61|8479.61|8596.56|8476.56|10
1654128630000|2022-06-02 00:10:30|8595.75|8475.75|8591.81|8471.81|8595.75|8475.75|8591.81|8471.81|10
1654128640000|2022-06-02 00:10:40|8590.39|8470.39|8589.15|8469.15|8590.66|8470.66|8589.09|8469.09|10
1654128650000|2022-06-02 00:10:50|8588.71|8468.71|8583.26|8463.26|8588.71|8468.71|8583.26|8463.26|10
1654128660000|2022-06-02 00:11:00|8583.07|8463.07|8582.84|8462.84|8583.07|8463.07|8582.67|8462.67|10
1654128670000|2022-06-02 00:11:10|8582.09|8462.09|8582.16|8462.16|8582.16|8462.16|8580.38|8460.38|10
1654128680000|2022-06-02 00:11:20|8582.22|8462.22|8582.61|8462.61|8582.61|8462.61|8581.21|8461.21|10
1654128690000|2022-06-02 00:11:30|8582.82|8462.82|8582.54|8462.54|8582.82|8462.82|8582.17|8462.17|10
1654128700000|2022-06-02 00:11:40|8582.53|8462.53|8579.93|8459.93|8582.53|8462.53|8579.93|8459.93|9
1654128710000|2022-06-02 00:11:50|8579.91|8459.91|8580.35|8460.35|8580.65|8460.65|8579.9|8459.9|9
1654128720000|2022-06-02 00:12:00|8580.25|8460.25|8579.63|8459.63|8580.25|8460.25|8579.57|8459.57|10
1654128730000|2022-06-02 00:12:10|8579.61|8459.61|8580.2|8460.2|8580.2|8460.2|8579.44|8459.44|10
1654128740000|2022-06-02 00:12:20|8581.09|8461.09|8581|8461|8581.09|8461.09|8580.2|8460.2|10
1654128750000|2022-06-02 00:12:30|8581.1|8461.1|8583.27|8463.27|8583.27|8463.27|8581.1|8461.1|10
1654128760000|2022-06-02 00:12:40|8583.51|8463.51|8586.33|8466.33|8586.33|8466.33|8583.51|8463.51|9
1654128770000|2022-06-02 00:12:50|8586.43|8466.43|8588.17|8468.17|8588.17|8468.17|8586.43|8466.43|10
1654128780000|2022-06-02 00:13:00|8588.19|8468.19|8588.78|8468.78|8588.87|8468.87|8587.69|8467.69|9
1654128790000|2022-06-02 00:13:10|8588.95|8468.95|8588.43|8468.43|8589.15|8469.15|8588.42|8468.42|10
1654128800000|2022-06-02 00:13:20|8588.15|8468.15|8586.78|8466.78|8588.26|8468.26|8586.78|8466.78|10
1654128810000|2022-06-02 00:13:30|8586.69|8466.69|8585.62|8465.62|8586.95|8466.95|8585.62|8465.62|10
1654128820000|2022-06-02 00:13:40|8585.74|8465.74|8586.43|8466.43|8586.55|8466.55|8585.74|8465.74|10
1654128830000|2022-06-02 00:13:50|8586.3|8466.3|8586.01|8466.01|8586.3|8466.3|8585.98|8465.98|8
1654128840000|2022-06-02 00:14:00|8586.24|8466.24|8586.74|8466.74|8586.74|8466.74|8586.09|8466.09|10
1654128850000|2022-06-02 00:14:10|8586.75|8466.75|8586.01|8466.01|8586.75|8466.75|8586.01|8466.01|9
1654128860000|2022-06-02 00:14:20|8586.06|8466.06|8584.75|8464.75|8586.06|8466.06|8584.75|8464.75|9
1654128870000|2022-06-02 00:14:30|8584.96|8464.96|8584.14|8464.14|8585.04|8465.04|8584.07|8464.07|9
1654128880000|2022-06-02 00:14:40|8584.16|8464.16|8583.57|8463.57|8584.73|8464.73|8583.51|8463.51|10
1654128890000|2022-06-02 00:14:50|8583.49|8463.49|8582.39|8462.39|8583.49|8463.49|8582.39|8462.39|10
1654128900000|2022-06-02 00:15:00|8582.28|8462.28|8582.09|8462.09|8582.68|8462.68|8582.09|8462.09|10
1654128910000|2022-06-02 00:15:10|8582.12|8462.12|8581.12|8461.12|8582.12|8462.12|8581.12|8461.12|10
1654128920000|2022-06-02 00:15:20|8580.98|8460.98|8581.72|8461.72|8581.72|8461.72|8580.86|8460.86|10
1654128930000|2022-06-02 00:15:30|8581.71|8461.71|8583.12|8463.12|8583.15|8463.15|8581.71|8461.71|10
1654128940000|2022-06-02 00:15:40|8583.29|8463.29|8584.25|8464.25|8584.25|8464.25|8583.29|8463.29|10
1654128950000|2022-06-02 00:15:50|8584.1|8464.1|8585.36|8465.36|8585.44|8465.44|8584.1|8464.1|10
1654128960000|2022-06-02 00:16:00|8585.71|8465.71|8589.11|8469.11|8589.11|8469.11|8585.71|8465.71|10
1654128970000|2022-06-02 00:16:10|8589.09|8469.09|8590.5|8470.5|8590.5|8470.5|8589.09|8469.09|9
1654128980000|2022-06-02 00:16:20|8590.92|8470.92|8593.4|8473.4|8593.44|8473.44|8590.92|8470.92|10
1654128990000|2022-06-02 00:16:30|8593.43|8473.43|8593.64|8473.64|8594.02|8474.02|8593.35|8473.35|10
1654129000000|2022-06-02 00:16:40|8593.28|8473.28|8591.55|8471.55|8593.28|8473.28|8591.49|8471.49|10
1654129010000|2022-06-02 00:16:50|8591.49|8471.49|8591.85|8471.85|8591.85|8471.85|8591.33|8471.33|9
1654129020000|2022-06-02 00:17:00|8592.46|8472.46|8591.63|8471.63|8592.46|8472.46|8590.82|8470.82|9
1654129030000|2022-06-02 00:17:10|8591.57|8471.57|8589.65|8469.65|8591.57|8471.57|8589.65|8469.65|9
1654129040000|2022-06-02 00:17:20|8589.84|8469.84|8585.31|8465.31|8589.84|8469.84|8585.31|8465.31|10
1654129050000|2022-06-02 00:17:30|8585.04|8465.04|8579.39|8459.39|8585.04|8465.04|8579.39|8459.39|10
1654129060000|2022-06-02 00:17:40|8579.35|8459.35|8580.9|8460.9|8580.9|8460.9|8579.34|8459.34|10
1654129070000|2022-06-02 00:17:50|8581.15|8461.15|8580.22|8460.22|8581.15|8461.15|8579.75|8459.75|10
1654129080000|2022-06-02 00:18:00|8580.29|8460.29|8577.66|8457.66|8580.29|8460.29|8577.66|8457.66|10
1654129090000|2022-06-02 00:18:10|8577.43|8457.43|8577.36|8457.36|8577.59|8457.59|8577.36|8457.36|9
1654129100000|2022-06-02 00:18:20|8577.49|8457.49|8577.97|8457.97|8578.17|8458.17|8577.49|8457.49|8
1654129110000|2022-06-02 00:18:30|8577.79|8457.79|8578.96|8458.96|8578.96|8458.96|8577.79|8457.79|10
1654129120000|2022-06-02 00:18:40|8579.04|8459.04|8579.02|8459.02|8579.85|8459.85|8578.93|8458.93|10
1654129130000|2022-06-02 00:18:50|8579.62|8459.62|8580.63|8460.63|8580.63|8460.63|8579.62|8459.62|10
1654129140000|2022-06-02 00:19:00|8580.65|8460.65|8582.28|8462.28|8582.28|8462.28|8580.65|8460.65|10
1654129150000|2022-06-02 00:19:10|8582.39|8462.39|8582.14|8462.14|8582.56|8462.56|8582.14|8462.14|10
1654129160000|2022-06-02 00:19:20|8582.56|8462.56|8584.03|8464.03|8584.03|8464.03|8582.46|8462.46|10
1654129170000|2022-06-02 00:19:30|8583.67|8463.67|8583.23|8463.23|8583.67|8463.67|8582.62|8462.62|10
1654129180000|2022-06-02 00:19:40|8582.09|8462.09|8583.75|8463.75|8583.93|8463.93|8582.09|8462.09|10
1654129190000|2022-06-02 00:19:50|8583.81|8463.81|8583.32|8463.32|8583.9|8463.9|8583.17|8463.17|10
1654129200000|2022-06-02 00:20:00|8583.16|8463.16|8583.38|8463.38|8583.4|8463.4|8583.01|8463.01|8
1654129210000|2022-06-02 00:20:10|8583.33|8463.33|8582.73|8462.73|8583.47|8463.47|8582.68|8462.68|10
1654129220000|2022-06-02 00:20:20|8582.83|8462.83|8583.29|8463.29|8583.29|8463.29|8582.58|8462.58|10
1654129230000|2022-06-02 00:20:30|8583.5|8463.5|8583.35|8463.35|8583.6|8463.6|8583.23|8463.23|10
1654129240000|2022-06-02 00:20:40|8583.71|8463.71|8582.97|8462.97|8583.71|8463.71|8582.53|8462.53|10
1654129250000|2022-06-02 00:20:50|8582.74|8462.74|8584.14|8464.14|8584.47|8464.47|8582.74|8462.74|9
1654129260000|2022-06-02 00:21:00|8584.51|8464.51|8584.9|8464.9|8584.9|8464.9|8584.33|8464.33|9
1654129270000|2022-06-02 00:21:10|8585.73|8465.73|8586.13|8466.13|8586.19|8466.19|8585.6|8465.6|10
1654129280000|2022-06-02 00:21:20|8586.19|8466.19|8585.25|8465.25|8586.19|8466.19|8585.25|8465.25|10
1654129290000|2022-06-02 00:21:30|8585.21|8465.21|8585.91|8465.91|8586.12|8466.12|8585.21|8465.21|10
1654129300000|2022-06-02 00:21:40|8585.95|8465.95|8588.44|8468.44|8588.44|8468.44|8585.95|8465.95|10
1654129310000|2022-06-02 00:21:50|8588.47|8468.47|8589.69|8469.69|8589.79|8469.79|8588.33|8468.33|10
1654129320000|2022-06-02 00:22:00|8589.68|8469.68|8590.96|8470.96|8591.43|8471.43|8589.68|8469.68|10
1654129330000|2022-06-02 00:22:10|8591.06|8471.06|8590.21|8470.21|8591.22|8471.22|8590.21|8470.21|9
1654129340000|2022-06-02 00:22:20|8590.01|8470.01|8589.11|8469.11|8590.01|8470.01|8589.01|8469.01|9
1654129350000|2022-06-02 00:22:30|8588.79|8468.79|8587.15|8467.15|8588.93|8468.93|8587.13|8467.13|10
1654129360000|2022-06-02 00:22:40|8587.19|8467.19|8584.25|8464.25|8587.19|8467.19|8584.25|8464.25|10
1654129370000|2022-06-02 00:22:50|8583.9|8463.9|8580.5|8460.5|8583.9|8463.9|8579.7|8459.7|10
1654129380000|2022-06-02 00:23:00|8580.68|8460.68|8578.28|8458.28|8580.68|8460.68|8578.28|8458.28|10
1654129390000|2022-06-02 00:23:10|8576.77|8456.77|8573.68|8453.68|8576.77|8456.77|8573.68|8453.68|10
1654129400000|2022-06-02 00:23:20|8572.89|8452.89|8571.28|8451.28|8573.01|8453.01|8571.28|8451.28|10
1654129410000|2022-06-02 00:23:30|8570.73|8450.73|8567.63|8447.63|8570.73|8450.73|8567.21|8447.21|10
1654129420000|2022-06-02 00:23:40|8567.32|8447.32|8563.11|8443.11|8567.32|8447.32|8563.11|8443.11|10
1654129430000|2022-06-02 00:23:50|8563.04|8443.04|8559.71|8439.71|8563.04|8443.04|8559.29|8439.29|10
1654129440000|2022-06-02 00:24:00|8558.74|8438.74|8557.72|8437.72|8559.18|8439.18|8557.72|8437.72|10
1654129450000|2022-06-02 00:24:10|8557.57|8437.57|8554.03|8434.03|8557.57|8437.57|8554.03|8434.03|10
1654129460000|2022-06-02 00:24:20|8554.12|8434.12|8552.7|8432.7|8554.12|8434.12|8552.64|8432.64|10
1654129470000|2022-06-02 00:24:30|8552.83|8432.83|8556.03|8436.03|8556.03|8436.03|8552.68|8432.68|10
1654129480000|2022-06-02 00:24:40|8556.71|8436.71|8559.86|8439.86|8559.86|8439.86|8556.32|8436.32|10
1654129490000|2022-06-02 00:24:50|8560.1|8440.1|8560.25|8440.25|8561.97|8441.97|8560.1|8440.1|10
1654129500000|2022-06-02 00:25:00|8560.24|8440.24|8557.83|8437.83|8560.24|8440.24|8557.76|8437.76|10
1654129510000|2022-06-02 00:25:10|8557.79|8437.79|8557.4|8437.4|8558.3|8438.3|8557.4|8437.4|10
1654129520000|2022-06-02 00:25:20|8557.17|8437.17|8557.9|8437.9|8557.9|8437.9|8557.17|8437.17|10
1654129530000|2022-06-02 00:25:30|8557.81|8437.81|8557.16|8437.16|8558.01|8438.01|8556.82|8436.82|9
1654129540000|2022-06-02 00:25:40|8556.64|8436.64|8558.32|8438.32|8558.32|8438.32|8556.64|8436.64|9
1654129550000|2022-06-02 00:25:50|8558.92|8438.92|8560.04|8440.04|8560.04|8440.04|8558.77|8438.77|10
1654129560000|2022-06-02 00:26:00|8560.2|8440.2|8565.09|8445.09|8565.09|8445.09|8560.2|8440.2|10
1654129570000|2022-06-02 00:26:10|8565.29|8445.29|8567.75|8447.75|8567.75|8447.75|8565.29|8445.29|10
1654129580000|2022-06-02 00:26:20|8568.23|8448.23|8571.66|8451.66|8571.69|8451.69|8568.23|8448.23|10
1654129590000|2022-06-02 00:26:30|8572.16|8452.16|8577.57|8457.57|8577.57|8457.57|8572.16|8452.16|10
1654129600000|2022-06-02 00:26:40|8578.38|8458.38|8581.51|8461.51|8582.25|8462.25|8578.38|8458.38|9
1654129610000|2022-06-02 00:26:50|8581.59|8461.59|8581.15|8461.15|8581.59|8461.59|8580.82|8460.82|10
1654129620000|2022-06-02 00:27:00|8581.01|8461.01|8582.25|8462.25|8583.07|8463.07|8581.01|8461.01|9
1654129630000|2022-06-02 00:27:10|8582.35|8462.35|8582.22|8462.22|8582.76|8462.76|8582.16|8462.16|9
1654129640000|2022-06-02 00:27:20|8582.44|8462.44|8583.05|8463.05|8583.05|8463.05|8581.89|8461.89|10
1654129650000|2022-06-02 00:27:30|8583.38|8463.38|8584.12|8464.12|8584.12|8464.12|8582.33|8462.33|10
1654129660000|2022-06-02 00:27:40|8584.29|8464.29|8585.43|8465.43|8585.43|8465.43|8584.29|8464.29|9
1654129670000|2022-06-02 00:27:50|8585.35|8465.35|8586.82|8466.82|8586.82|8466.82|8585.35|8465.35|10
1654129680000|2022-06-02 00:28:00|8586.95|8466.95|8588.16|8468.16|8588.16|8468.16|8586.95|8466.95|10
1654129690000|2022-06-02 00:28:10|8588.17|8468.17|8589.15|8469.15|8589.6|8469.6|8588.17|8468.17|10
1654129700000|2022-06-02 00:28:20|8589.13|8469.13|8590.38|8470.38|8590.38|8470.38|8589.13|8469.13|9
1654129710000|2022-06-02 00:28:30|8590.81|8470.81|8591.28|8471.28|8591.28|8471.28|8590.75|8470.75|9
1654129720000|2022-06-02 00:28:40|8591.34|8471.34|8591.29|8471.29|8591.44|8471.44|8590.9|8470.9|9
1654129730000|2022-06-02 00:28:50|8591.28|8471.28|8591.28|8471.28|8591.28|8471.28|8590.61|8470.61|10
1654129740000|2022-06-02 00:29:00|8591.42|8471.42|8592.29|8472.29|8592.29|8472.29|8591.42|8471.42|10
1654129750000|2022-06-02 00:29:10|8592.3|8472.3|8593.71|8473.71|8593.71|8473.71|8592.2|8472.2|9
1654129760000|2022-06-02 00:29:20|8594.72|8474.72|8600.38|8480.38|8600.38|8480.38|8594.72|8474.72|10
1654129770000|2022-06-02 00:29:30|8601.49|8481.49|8600.75|8480.75|8601.49|8481.49|8600.35|8480.35|10
1654129780000|2022-06-02 00:29:40|8600.76|8480.76|8602|8482|8602|8482|8600.54|8480.54|10
1654129790000|2022-06-02 00:29:50|8602.03|8482.03|8603.96|8483.96|8604.28|8484.28|8602.03|8482.03|10
1654129800000|2022-06-02 00:30:00|8604.72|8484.72|8604.44|8484.44|8605.74|8485.74|8604.02|8484.02|10
1654129810000|2022-06-02 00:30:10|8605.59|8485.59|8606.13|8486.13|8606.32|8486.32|8604.4|8484.4|10
1654129820000|2022-06-02 00:30:20|8606.33|8486.33|8607.53|8487.53|8607.53|8487.53|8606.33|8486.33|10
1654129830000|2022-06-02 00:30:30|8607.69|8487.69|8608.4|8488.4|8608.4|8488.4|8607.42|8487.42|9
1654129840000|2022-06-02 00:30:40|8608.41|8488.41|8607.22|8487.22|8608.41|8488.41|8607.22|8487.22|10
1654129850000|2022-06-02 00:30:50|8607.2|8487.2|8607.18|8487.18|8607.25|8487.25|8607.05|8487.05|7
1654129860000|2022-06-02 00:31:00|8607.27|8487.27|8607.31|8487.31|8607.37|8487.37|8607.08|8487.08|10
1654129870000|2022-06-02 00:31:10|8606.04|8486.04|8605.33|8485.33|8606.04|8486.04|8605.33|8485.33|10
1654129880000|2022-06-02 00:31:20|8605.38|8485.38|8604.47|8484.47|8605.38|8485.38|8604.47|8484.47|9
1654129890000|2022-06-02 00:31:30|8604.71|8484.71|8602.94|8482.94|8604.71|8484.71|8602.94|8482.94|9
1654129900000|2022-06-02 00:31:40|8602.59|8482.59|8601.05|8481.05|8602.79|8482.79|8601.05|8481.05|10
1654129910000|2022-06-02 00:31:50|8600.4|8480.4|8600.61|8480.61|8600.61|8480.61|8599.83|8479.83|10
1654129920000|2022-06-02 00:32:00|8600.55|8480.55|8599.38|8479.38|8600.55|8480.55|8599.38|8479.38|10
1654129930000|2022-06-02 00:32:10|8599.4|8479.4|8598.96|8478.96|8599.42|8479.42|8598.21|8478.21|10
1654129940000|2022-06-02 00:32:20|8598.78|8478.78|8598.17|8478.17|8598.82|8478.82|8597.86|8477.86|10
1654129950000|2022-06-02 00:32:30|8597.68|8477.68|8596.41|8476.41|8597.99|8477.99|8596.23|8476.23|8
1654129960000|2022-06-02 00:32:40|8596.55|8476.55|8595.16|8475.16|8596.55|8476.55|8595.02|8475.02|9
1654129970000|2022-06-02 00:32:50|8595.18|8475.18|8595.63|8475.63|8595.77|8475.77|8595.18|8475.18|9
1654129980000|2022-06-02 00:33:00|8596|8476|8595.46|8475.46|8596.36|8476.36|8595.45|8475.45|10
1654129990000|2022-06-02 00:33:10|8595.6|8475.6|8594.05|8474.05|8595.6|8475.6|8594.05|8474.05|9
1654130000000|2022-06-02 00:33:20|8594.31|8474.31|8590.59|8470.59|8594.31|8474.31|8590.18|8470.18|10
1654130010000|2022-06-02 00:33:30|8590.44|8470.44|8589.94|8469.94|8590.44|8470.44|8589.76|8469.76|10
1654130020000|2022-06-02 00:33:40|8589.91|8469.91|8590.15|8470.15|8590.27|8470.27|8589.25|8469.25|10
1654130030000|2022-06-02 00:33:50|8589.71|8469.71|8587.7|8467.7|8589.71|8469.71|8587.6|8467.6|10
1654130040000|2022-06-02 00:34:00|8587.54|8467.54|8583.86|8463.86|8587.56|8467.56|8583.72|8463.72|10
1654130050000|2022-06-02 00:34:10|8582.12|8462.12|8579.03|8459.03|8582.12|8462.12|8579.03|8459.03|9
1654130060000|2022-06-02 00:34:20|8578.79|8458.79|8573.05|8453.05|8578.79|8458.79|8573.05|8453.05|10
1654130070000|2022-06-02 00:34:30|8573.61|8453.61|8573.51|8453.51|8573.66|8453.66|8572.54|8452.54|10
1654130080000|2022-06-02 00:34:40|8573.64|8453.64|8572.7|8452.7|8574.95|8454.95|8572.7|8452.7|10
1654130090000|2022-06-02 00:34:50|8572.84|8452.84|8564.85|8444.85|8572.84|8452.84|8564.85|8444.85|10
1654130100000|2022-06-02 00:35:00|8564.88|8444.88|8551.87|8431.87|8564.88|8444.88|8551.87|8431.87|10
1654130110000|2022-06-02 00:35:10|8551.33|8431.33|8550.28|8430.28|8551.33|8431.33|8549.53|8429.53|10
1654130120000|2022-06-02 00:35:20|8550.69|8430.69|8554.68|8434.68|8554.68|8434.68|8550.69|8430.69|10
1654130130000|2022-06-02 00:35:30|8555.25|8435.25|8557.36|8437.36|8557.36|8437.36|8555.11|8435.11|10
1654130140000|2022-06-02 00:35:40|8557.7|8437.7|8557.79|8437.79|8557.88|8437.88|8556.77|8436.77|10
1654130150000|2022-06-02 00:35:50|8557.74|8437.74|8557.46|8437.46|8557.74|8437.74|8556.6|8436.6|10
1654130160000|2022-06-02 00:36:00|8557.15|8437.15|8556.94|8436.94|8557.56|8437.56|8556.69|8436.69|10
1654130170000|2022-06-02 00:36:10|8557.21|8437.21|8560.37|8440.37|8560.42|8440.42|8556.83|8436.83|10
1654130180000|2022-06-02 00:36:20|8561.49|8441.49|8561.46|8441.46|8562.93|8442.93|8561.25|8441.25|10
1654130190000|2022-06-02 00:36:30|8560.38|8440.38|8561.72|8441.72|8561.72|8441.72|8560.29|8440.29|10
1654130200000|2022-06-02 00:36:40|8561.78|8441.78|8564.26|8444.26|8564.3|8444.3|8561.78|8441.78|10
1654130210000|2022-06-02 00:36:50|8564.43|8444.43|8567.14|8447.14|8567.14|8447.14|8564.43|8444.43|9
1654130220000|2022-06-02 00:37:00|8567.13|8447.13|8568.76|8448.76|8569.14|8449.14|8567.12|8447.12|9
1654130230000|2022-06-02 00:37:10|8568.89|8448.89|8569.9|8449.9|8569.9|8449.9|8568.64|8448.64|10
1654130240000|2022-06-02 00:37:20|8569.08|8449.08|8569.35|8449.35|8569.86|8449.86|8569.08|8449.08|7
1654130250000|2022-06-02 00:37:30|8569.5|8449.5|8570.32|8450.32|8570.32|8450.32|8569.5|8449.5|10
1654130260000|2022-06-02 00:37:40|8570.17|8450.17|8569.62|8449.62|8570.6|8450.6|8569.41|8449.41|10
1654130270000|2022-06-02 00:37:50|8569.55|8449.55|8570.17|8450.17|8570.63|8450.63|8569.55|8449.55|10
1654130280000|2022-06-02 00:38:00|8570|8450|8569|8449|8570.17|8450.17|8569|8449|10
1654130290000|2022-06-02 00:38:10|8569.07|8449.07|8569.19|8449.19|8569.63|8449.63|8569.07|8449.07|10
1654130300000|2022-06-02 00:38:20|8568.81|8448.81|8570.58|8450.58|8570.58|8450.58|8568.81|8448.81|10
1654130310000|2022-06-02 00:38:30|8570.46|8450.46|8572.55|8452.55|8572.71|8452.71|8570.46|8450.46|10
1654130320000|2022-06-02 00:38:40|8572.68|8452.68|8576.18|8456.18|8576.18|8456.18|8572.4|8452.4|10
1654130330000|2022-06-02 00:38:50|8577.45|8457.45|8579.51|8459.51|8579.79|8459.79|8577.45|8457.45|10
1654130340000|2022-06-02 00:39:00|8579.93|8459.93|8582.11|8462.11|8582.21|8462.21|8579.75|8459.75|10
1654130350000|2022-06-02 00:39:10|8582.62|8462.62|8586.22|8466.22|8586.25|8466.25|8582.62|8462.62|10
1654130360000|2022-06-02 00:39:20|8586.11|8466.11|8589.15|8469.15|8589.15|8469.15|8586.11|8466.11|10
1654130370000|2022-06-02 00:39:30|8589.2|8469.2|8589.08|8469.08|8589.68|8469.68|8588.77|8468.77|10
1654130380000|2022-06-02 00:39:40|8588.74|8468.74|8584.25|8464.25|8589.05|8469.05|8584.25|8464.25|10
1654130390000|2022-06-02 00:39:50|8584.37|8464.37|8584.83|8464.83|8584.83|8464.83|8584.37|8464.37|10
1654130400000|2022-06-02 00:40:00|8585.08|8465.08|8586.54|8466.54|8586.54|8466.54|8585.08|8465.08|10
1654130410000|2022-06-02 00:40:10|8586.26|8466.26|8589.16|8469.16|8589.28|8469.28|8586.26|8466.26|9
1654130420000|2022-06-02 00:40:20|8589.12|8469.12|8591.95|8471.95|8591.95|8471.95|8589.12|8469.12|10
1654130430000|2022-06-02 00:40:30|8592.07|8472.07|8592.65|8472.65|8592.65|8472.65|8591.84|8471.84|10
1654130440000|2022-06-02 00:40:40|8592.2|8472.2|8593.26|8473.26|8593.26|8473.26|8592.14|8472.14|9
1654130450000|2022-06-02 00:40:50|8593.45|8473.45|8593.42|8473.42|8593.85|8473.85|8593.34|8473.34|10
1654130460000|2022-06-02 00:41:00|8593.58|8473.58|8593.23|8473.23|8593.58|8473.58|8593.23|8473.23|10
1654130470000|2022-06-02 00:41:10|8593.14|8473.14|8593.15|8473.15|8593.26|8473.26|8592.78|8472.78|10
1654130480000|2022-06-02 00:41:20|8593.35|8473.35|8591.03|8471.03|8593.35|8473.35|8591.03|8471.03|10
1654130490000|2022-06-02 00:41:30|8590.59|8470.59|8589.21|8469.21|8590.59|8470.59|8589.21|8469.21|10
1654130500000|2022-06-02 00:41:40|8588.79|8468.79|8587.37|8467.37|8588.79|8468.79|8587.29|8467.29|10
1654130510000|2022-06-02 00:41:50|8587.21|8467.21|8585.6|8465.6|8587.21|8467.21|8585.6|8465.6|10
1654130520000|2022-06-02 00:42:00|8585.63|8465.63|8584.55|8464.55|8585.63|8465.63|8584.19|8464.19|10
1654130530000|2022-06-02 00:42:10|8584.87|8464.87|8584.97|8464.97|8585.04|8465.04|8584.71|8464.71|10
1654130540000|2022-06-02 00:42:20|8585.1|8465.1|8586.52|8466.52|8586.52|8466.52|8585.1|8465.1|10
1654130550000|2022-06-02 00:42:30|8586.39|8466.39|8585.91|8465.91|8587|8467|8585.91|8465.91|10
1654130560000|2022-06-02 00:42:40|8586.05|8466.05|8586.13|8466.13|8586.43|8466.43|8585.64|8465.64|10
1654130570000|2022-06-02 00:42:50|8586.47|8466.47|8586.78|8466.78|8586.78|8466.78|8586.27|8466.27|10
1654130580000|2022-06-02 00:43:00|8586.87|8466.87|8587.42|8467.42|8587.42|8467.42|8586.55|8466.55|10
1654130590000|2022-06-02 00:43:10|8587.46|8467.46|8587.69|8467.69|8587.78|8467.78|8587.37|8467.37|10
1654130600000|2022-06-02 00:43:20|8587.56|8467.56|8586.81|8466.81|8587.58|8467.58|8586.81|8466.81|10
1654130610000|2022-06-02 00:43:30|8586.73|8466.73|8587.92|8467.92|8587.92|8467.92|8586.73|8466.73|9
1654130620000|2022-06-02 00:43:40|8587.94|8467.94|8588.23|8468.23|8588.35|8468.35|8587.93|8467.93|10
1654130630000|2022-06-02 00:43:50|8588.28|8468.28|8586.98|8466.98|8588.3|8468.3|8586.74|8466.74|10
1654130640000|2022-06-02 00:44:00|8586.95|8466.95|8586.34|8466.34|8586.95|8466.95|8586.26|8466.26|10
1654130650000|2022-06-02 00:44:10|8586.08|8466.08|8585.3|8465.3|8586.08|8466.08|8585.1|8465.1|9
1654130660000|2022-06-02 00:44:20|8585.68|8465.68|8585.5|8465.5|8585.9|8465.9|8585.5|8465.5|10
1654130670000|2022-06-02 00:44:30|8585.65|8465.65|8586.38|8466.38|8586.63|8466.63|8585.65|8465.65|9
1654130680000|2022-06-02 00:44:40|8586.37|8466.37|8586.26|8466.26|8586.38|8466.38|8586.07|8466.07|10
1654130690000|2022-06-02 00:44:50|8586.25|8466.25|8586.09|8466.09|8586.25|8466.25|8585.91|8465.91|8
1654130700000|2022-06-02 00:45:00|8586.35|8466.35|8586.67|8466.67|8586.78|8466.78|8586.35|8466.35|8
1654130710000|2022-06-02 00:45:10|8586.26|8466.26|8585.19|8465.19|8586.26|8466.26|8585.19|8465.19|10
1654130720000|2022-06-02 00:45:20|8584.36|8464.36|8582.64|8462.64|8584.36|8464.36|8582.64|8462.64|10
1654130730000|2022-06-02 00:45:30|8582.58|8462.58|8582.63|8462.63|8582.63|8462.63|8582.17|8462.17|10
1654130740000|2022-06-02 00:45:40|8582.49|8462.49|8578.65|8458.65|8582.49|8462.49|8578.65|8458.65|10
1654130750000|2022-06-02 00:45:50|8578.61|8458.61|8576.84|8456.84|8578.61|8458.61|8576.84|8456.84|9
1654130760000|2022-06-02 00:46:00|8576.83|8456.83|8576.09|8456.09|8577.01|8457.01|8575.99|8455.99|10
1654130770000|2022-06-02 00:46:10|8575.72|8455.72|8575.89|8455.89|8576.19|8456.19|8575.72|8455.72|10
1654130780000|2022-06-02 00:46:20|8576.06|8456.06|8574.63|8454.63|8576.12|8456.12|8574.34|8454.34|10
1654130790000|2022-06-02 00:46:30|8574.57|8454.57|8573.81|8453.81|8574.57|8454.57|8573.81|8453.81|10
1654130800000|2022-06-02 00:46:40|8573.57|8453.57|8569.1|8449.1|8573.57|8453.57|8568.77|8448.77|10
1654130810000|2022-06-02 00:46:50|8568.44|8448.44|8567.73|8447.73|8568.44|8448.44|8567.73|8447.73|10
1654130820000|2022-06-02 00:47:00|8568.09|8448.09|8567.89|8447.89|8568.73|8448.73|8567.47|8447.47|10
1654130830000|2022-06-02 00:47:10|8566.75|8446.75|8568.84|8448.84|8569.02|8449.02|8566.75|8446.75|10
1654130840000|2022-06-02 00:47:20|8568.71|8448.71|8570.89|8450.89|8571.19|8451.19|8568.71|8448.71|10
1654130850000|2022-06-02 00:47:30|8571.46|8451.46|8578.29|8458.29|8578.66|8458.66|8571.44|8451.44|10
1654130860000|2022-06-02 00:47:40|8578.32|8458.32|8585.45|8465.45|8585.59|8465.59|8578.32|8458.32|10
1654130870000|2022-06-02 00:47:50|8586.9|8466.9|8586.92|8466.92|8587.97|8467.97|8586.9|8466.9|10
1654130880000|2022-06-02 00:48:00|8587.15|8467.15|8590.04|8470.04|8590.64|8470.64|8587.15|8467.15|10
1654130890000|2022-06-02 00:48:10|8589.96|8469.96|8590.39|8470.39|8590.39|8470.39|8589.28|8469.28|10
1654130900000|2022-06-02 00:48:20|8590.82|8470.82|8593.45|8473.45|8593.45|8473.45|8590.6|8470.6|10
1654130910000|2022-06-02 00:48:30|8593.33|8473.33|8593.34|8473.34|8593.34|8473.34|8592.97|8472.97|9
1654130920000|2022-06-02 00:48:40|8593.44|8473.44|8596.15|8476.15|8596.15|8476.15|8593.44|8473.44|10
1654130930000|2022-06-02 00:48:50|8595.95|8475.95|8594.93|8474.93|8596.16|8476.16|8594.61|8474.61|10
1654130940000|2022-06-02 00:49:00|8594.87|8474.87|8594.43|8474.43|8594.87|8474.87|8594.24|8474.24|10
1654130950000|2022-06-02 00:49:10|8594.21|8474.21|8594.73|8474.73|8595.02|8475.02|8594.14|8474.14|10
1654130960000|2022-06-02 00:49:20|8594.7|8474.7|8594.29|8474.29|8595.34|8475.34|8593.72|8473.72|10
1654130970000|2022-06-02 00:49:30|8594.53|8474.53|8593.64|8473.64|8595.07|8475.07|8593.51|8473.51|10
1654130980000|2022-06-02 00:49:40|8593.3|8473.3|8592.5|8472.5|8593.32|8473.32|8592.09|8472.09|9
1654130990000|2022-06-02 00:49:50|8592.85|8472.85|8594.16|8474.16|8594.16|8474.16|8592.74|8472.74|10
1654131000000|2022-06-02 00:50:00|8594.14|8474.14|8595.48|8475.48|8595.48|8475.48|8594.14|8474.14|10
1654131010000|2022-06-02 00:50:10|8595.78|8475.78|8602.5|8482.5|8602.5|8482.5|8595.78|8475.78|10
1654131020000|2022-06-02 00:50:20|8603.64|8483.64|8606.79|8486.79|8606.79|8486.79|8603.57|8483.57|10
1654131030000|2022-06-02 00:50:30|8607.46|8487.46|8609.52|8489.52|8609.52|8489.52|8607.46|8487.46|10
1654131040000|2022-06-02 00:50:40|8611.49|8491.49|8614.01|8494.01|8614.01|8494.01|8611.49|8491.49|10
1654131050000|2022-06-02 00:50:50|8614.45|8494.45|8615.02|8495.02|8615.24|8495.24|8614.33|8494.33|10
1654131060000|2022-06-02 00:51:00|8615.08|8495.08|8618.4|8498.4|8618.4|8498.4|8615.08|8495.08|10
1654131070000|2022-06-02 00:51:10|8618.25|8498.25|8618.47|8498.47|8618.61|8498.61|8618.03|8498.03|10
1654131080000|2022-06-02 00:51:20|8618.42|8498.42|8617.74|8497.74|8618.63|8498.63|8617.74|8497.74|10
1654131090000|2022-06-02 00:51:30|8617.75|8497.75|8617.89|8497.89|8618.24|8498.24|8617.05|8497.05|10
1654131100000|2022-06-02 00:51:40|8617.86|8497.86|8617.38|8497.38|8618.35|8498.35|8617.38|8497.38|9
1654131110000|2022-06-02 00:51:50|8617.4|8497.4|8616.1|8496.1|8617.4|8497.4|8616.1|8496.1|10
1654131120000|2022-06-02 00:52:00|8616.26|8496.26|8616.3|8496.3|8616.41|8496.41|8615.81|8495.81|8
1654131130000|2022-06-02 00:52:10|8616.54|8496.54|8617.49|8497.49|8617.53|8497.53|8616.47|8496.47|10
1654131140000|2022-06-02 00:52:20|8617.5|8497.5|8618.8|8498.8|8619.09|8499.09|8617.5|8497.5|9
1654131150000|2022-06-02 00:52:30|8618.97|8498.97|8619.47|8499.47|8619.47|8499.47|8618.16|8498.16|10
1654131160000|2022-06-02 00:52:40|8619.36|8499.36|8621.73|8501.73|8621.97|8501.97|8619.36|8499.36|10
1654131170000|2022-06-02 00:52:50|8621.59|8501.59|8623.06|8503.06|8623.06|8503.06|8621.59|8501.59|10
1654131180000|2022-06-02 00:53:00|8623.13|8503.13|8631.18|8511.18|8631.18|8511.18|8623.13|8503.13|10
1654131190000|2022-06-02 00:53:10|8632.83|8512.83|8638.61|8518.61|8638.61|8518.61|8632.83|8512.83|10
1654131200000|2022-06-02 00:53:20|8639.02|8519.02|8639.65|8519.65|8639.65|8519.65|8638.63|8518.63|9
1654131210000|2022-06-02 00:53:30|8639.49|8519.49|8640.81|8520.81|8640.81|8520.81|8638.26|8518.26|10
1654131220000|2022-06-02 00:53:40|8640.94|8520.94|8639.4|8519.4|8640.94|8520.94|8639.4|8519.4|9
1654131230000|2022-06-02 00:53:50|8639.33|8519.33|8637.36|8517.36|8639.33|8519.33|8637.36|8517.36|10
1654131240000|2022-06-02 00:54:00|8637.63|8517.63|8633.43|8513.43|8637.63|8517.63|8633.04|8513.04|10
1654131250000|2022-06-02 00:54:10|8631.91|8511.91|8629.22|8509.22|8631.91|8511.91|8629.22|8509.22|10
1654131260000|2022-06-02 00:54:20|8629.34|8509.34|8628.75|8508.75|8629.62|8509.62|8628.75|8508.75|10
1654131270000|2022-06-02 00:54:30|8628.48|8508.48|8627.1|8507.1|8628.52|8508.52|8627.1|8507.1|10
1654131280000|2022-06-02 00:54:40|8627.07|8507.07|8621.19|8501.19|8627.07|8507.07|8621.19|8501.19|10
1654131290000|2022-06-02 00:54:50|8621.79|8501.79|8616.56|8496.56|8621.79|8501.79|8614.55|8494.55|10
1654131300000|2022-06-02 00:55:00|8616.33|8496.33|8611.35|8491.35|8616.5|8496.5|8611.35|8491.35|10
1654131310000|2022-06-02 00:55:10|8610.93|8490.93|8609.16|8489.16|8611.15|8491.15|8609.16|8489.16|10
1654131320000|2022-06-02 00:55:20|8609.24|8489.24|8609.67|8489.67|8609.76|8489.76|8609.05|8489.05|9
1654131330000|2022-06-02 00:55:30|8609.61|8489.61|8610.33|8490.33|8610.33|8490.33|8609.57|8489.57|9
1654131340000|2022-06-02 00:55:40|8610.35|8490.35|8609.58|8489.58|8610.76|8490.76|8609.58|8489.58|10
1654131350000|2022-06-02 00:55:50|8609.4|8489.4|8609.38|8489.38|8609.83|8489.83|8608.86|8488.86|10
1654131360000|2022-06-02 00:56:00|8609.14|8489.14|8608.93|8488.93|8609.32|8489.32|8608.93|8488.93|10
1654131370000|2022-06-02 00:56:10|8609.13|8489.13|8608.86|8488.86|8609.33|8489.33|8608.86|8488.86|9
1654131380000|2022-06-02 00:56:20|8609.06|8489.06|8607.23|8487.23|8609.06|8489.06|8606.92|8486.92|10
1654131390000|2022-06-02 00:56:30|8607.19|8487.19|8608.06|8488.06|8608.06|8488.06|8606.89|8486.89|7
1654131400000|2022-06-02 00:56:40|8608.09|8488.09|8609.25|8489.25|8609.25|8489.25|8608.05|8488.05|10
1654131410000|2022-06-02 00:56:50|8608.76|8488.76|8608.21|8488.21|8609.21|8489.21|8608.09|8488.09|9
1654131420000|2022-06-02 00:57:00|8608.33|8488.33|8608.35|8488.35|8608.85|8488.85|8608.12|8488.12|10
1654131430000|2022-06-02 00:57:10|8608.82|8488.82|8608.78|8488.78|8608.82|8488.82|8607.95|8487.95|10
1654131440000|2022-06-02 00:57:20|8609.15|8489.15|8609.71|8489.71|8609.71|8489.71|8609.09|8489.09|10
1654131450000|2022-06-02 00:57:30|8609.93|8489.93|8610.69|8490.69|8610.69|8490.69|8609.52|8489.52|10
1654131460000|2022-06-02 00:57:40|8609.76|8489.76|8609.89|8489.89|8610.14|8490.14|8609.51|8489.51|10
1654131470000|2022-06-02 00:57:50|8610.01|8490.01|8610.79|8490.79|8611.47|8491.47|8610.01|8490.01|10
1654131480000|2022-06-02 00:58:00|8611.11|8491.11|8610.93|8490.93|8611.21|8491.21|8610.63|8490.63|9
1654131490000|2022-06-02 00:58:10|8610.66|8490.66|8610.27|8490.27|8610.66|8490.66|8609.69|8489.69|10
1654131500000|2022-06-02 00:58:20|8610.17|8490.17|8608.27|8488.27|8610.17|8490.17|8608.27|8488.27|10
1654131510000|2022-06-02 00:58:30|8608.21|8488.21|8606.38|8486.38|8608.21|8488.21|8606.38|8486.38|9
1654131520000|2022-06-02 00:58:40|8606.4|8486.4|8604.76|8484.76|8606.4|8486.4|8604.76|8484.76|10
1654131530000|2022-06-02 00:58:50|8604.62|8484.62|8604.89|8484.89|8604.91|8484.91|8604.31|8484.31|9
1654131540000|2022-06-02 00:59:00|8604.64|8484.64|8604.71|8484.71|8604.99|8484.99|8604.6|8484.6|10
1654131550000|2022-06-02 00:59:10|8604.93|8484.93|8604.72|8484.72|8605.13|8485.13|8604.67|8484.67|10
1654131560000|2022-06-02 00:59:20|8604.59|8484.59|8605.8|8485.8|8605.84|8485.84|8604.59|8484.59|10
1654131570000|2022-06-02 00:59:30|8606.11|8486.11|8606.83|8486.83|8606.83|8486.83|8605.88|8485.88|10
1654131580000|2022-06-02 00:59:40|8606.57|8486.57|8606.12|8486.12|8606.75|8486.75|8605.81|8485.81|9
1654131590000|2022-06-02 00:59:50|8605.97|8485.97|8605.6|8485.6|8606.11|8486.11|8605.5|8485.5|10
1654131600000|2022-06-02 01:00:00|8606.93|8486.93|8606.91|8486.91|8607.75|8487.75|8606.33|8486.33|10
1654131610000|2022-06-02 01:00:10|8605.84|8485.84|8606.71|8486.71|8606.9|8486.9|8605.77|8485.77|9
1654131620000|2022-06-02 01:00:20|8605.96|8485.96|8604.81|8484.81|8605.96|8485.96|8604.81|8484.81|10
1654131630000|2022-06-02 01:00:30|8604.57|8484.57|8601.87|8481.87|8604.57|8484.57|8601.87|8481.87|10
1654131640000|2022-06-02 01:00:40|8601.76|8481.76|8601.04|8481.04|8601.76|8481.76|8601.04|8481.04|9
1654131650000|2022-06-02 01:00:50|8600.84|8480.84|8600.1|8480.1|8600.84|8480.84|8599.98|8479.98|10
1654131660000|2022-06-02 01:01:00|8599.88|8479.88|8599.02|8479.02|8599.94|8479.94|8599.02|8479.02|10
1654131670000|2022-06-02 01:01:10|8598.67|8478.67|8596.02|8476.02|8598.85|8478.85|8596.02|8476.02|10
1654131680000|2022-06-02 01:01:20|8595.89|8475.89|8594.83|8474.83|8595.89|8475.89|8594.83|8474.83|10
1654131690000|2022-06-02 01:01:30|8594.46|8474.46|8595|8475|8595|8475|8594.4|8474.4|10
1654131700000|2022-06-02 01:01:40|8595.03|8475.03|8595.51|8475.51|8595.72|8475.72|8595.03|8475.03|9
1654131710000|2022-06-02 01:01:50|8595.63|8475.63|8595.33|8475.33|8596.05|8476.05|8595.2|8475.2|10
1654131720000|2022-06-02 01:02:00|8595.31|8475.31|8595.28|8475.28|8595.38|8475.38|8594.92|8474.92|10
1654131730000|2022-06-02 01:02:10|8595.21|8475.21|8594.53|8474.53|8595.27|8475.27|8594.2|8474.2|10
1654131740000|2022-06-02 01:02:20|8595.16|8475.16|8595.65|8475.65|8595.65|8475.65|8594.7|8474.7|10
1654131750000|2022-06-02 01:02:30|8595.71|8475.71|8597.09|8477.09|8597.09|8477.09|8595.71|8475.71|10
1654131760000|2022-06-02 01:02:40|8596.77|8476.77|8597.75|8477.75|8598.25|8478.25|8596.77|8476.77|10
1654131770000|2022-06-02 01:02:50|8597.89|8477.89|8598.12|8478.12|8598.68|8478.68|8597.89|8477.89|10
1654131780000|2022-06-02 01:03:00|8598.33|8478.33|8598.55|8478.55|8599.1|8479.1|8598.07|8478.07|10
1654131790000|2022-06-02 01:03:10|8598.29|8478.29|8596.53|8476.53|8598.29|8478.29|8596.49|8476.49|10
1654131800000|2022-06-02 01:03:20|8596.24|8476.24|8596.55|8476.55|8596.87|8476.87|8596.24|8476.24|10
1654131810000|2022-06-02 01:03:30|8596.65|8476.65|8597.84|8477.84|8597.84|8477.84|8596.56|8476.56|10
1654131820000|2022-06-02 01:03:40|8597.4|8477.4|8598.81|8478.81|8598.81|8478.81|8597.4|8477.4|9
1654131830000|2022-06-02 01:03:50|8598.88|8478.88|8600.21|8480.21|8600.21|8480.21|8598.65|8478.65|9
1654131840000|2022-06-02 01:04:00|8599.95|8479.95|8600.15|8480.15|8600.35|8480.35|8599.95|8479.95|10
1654131850000|2022-06-02 01:04:10|8600.24|8480.24|8600.64|8480.64|8600.64|8480.64|8600.13|8480.13|10
1654131860000|2022-06-02 01:04:20|8600.71|8480.71|8601.79|8481.79|8601.79|8481.79|8600.71|8480.71|10
1654131870000|2022-06-02 01:04:30|8602.04|8482.04|8602.86|8482.86|8602.89|8482.89|8602.04|8482.04|10
1654131880000|2022-06-02 01:04:40|8603|8483|8603.54|8483.54|8603.59|8483.59|8603|8483|9
1654131890000|2022-06-02 01:04:50|8603.46|8483.46|8604.61|8484.61|8604.61|8484.61|8603.31|8483.31|10
1654131900000|2022-06-02 01:05:00|8604.62|8484.62|8605.38|8485.38|8605.38|8485.38|8604.47|8484.47|10
1654131910000|2022-06-02 01:05:10|8605.34|8485.34|8605.02|8485.02|8605.6|8485.6|8605.02|8485.02|9
1654131920000|2022-06-02 01:05:20|8605.28|8485.28|8603.21|8483.21|8605.28|8485.28|8603.21|8483.21|10
1654131930000|2022-06-02 01:05:30|8603.17|8483.17|8602.33|8482.33|8603.27|8483.27|8602.24|8482.24|10
1654131940000|2022-06-02 01:05:40|8602.26|8482.26|8602.33|8482.33|8602.9|8482.9|8602.03|8482.03|10
1654131950000|2022-06-02 01:05:50|8602.95|8482.95|8607.47|8487.47|8607.47|8487.47|8602.95|8482.95|10
1654131960000|2022-06-02 01:06:00|8606.84|8486.84|8610.31|8490.31|8610.31|8490.31|8606.84|8486.84|10
1654131970000|2022-06-02 01:06:10|8610.83|8490.83|8615.25|8495.25|8615.25|8495.25|8610.83|8490.83|10
1654131980000|2022-06-02 01:06:20|8616.29|8496.29|8621.82|8501.82|8623.67|8503.67|8616.29|8496.29|10
1654131990000|2022-06-02 01:06:30|8621.31|8501.31|8626.76|8506.76|8626.76|8506.76|8621.31|8501.31|10
1654132000000|2022-06-02 01:06:40|8627.21|8507.21|8629.58|8509.58|8629.58|8509.58|8626.95|8506.95|10
1654132010000|2022-06-02 01:06:50|8629.5|8509.5|8629.51|8509.51|8629.6|8509.6|8629.09|8509.09|10
1654132020000|2022-06-02 01:07:00|8629.3|8509.3|8628.82|8508.82|8629.3|8509.3|8628.75|8508.75|8
1654132030000|2022-06-02 01:07:10|8628.94|8508.94|8628.93|8508.93|8629.08|8509.08|8628.8|8508.8|10
1654132040000|2022-06-02 01:07:20|8628.94|8508.94|8631.27|8511.27|8631.27|8511.27|8628.73|8508.73|9
1654132050000|2022-06-02 01:07:30|8631.55|8511.55|8632.67|8512.67|8632.7|8512.7|8631.55|8511.55|10
1654132060000|2022-06-02 01:07:40|8632.63|8512.63|8635.22|8515.22|8635.22|8515.22|8632.63|8512.63|10
1654132070000|2022-06-02 01:07:50|8635.3|8515.3|8643.44|8523.44|8643.44|8523.44|8635.08|8515.08|10
1654132080000|2022-06-02 01:08:00|8643.29|8523.29|8644.28|8524.28|8644.28|8524.28|8643.1|8523.1|10
1654132090000|2022-06-02 01:08:10|8644.35|8524.35|8645|8525|8645|8525|8644.35|8524.35|10
1654132100000|2022-06-02 01:08:20|8644.58|8524.58|8644.8|8524.8|8644.86|8524.86|8644.2|8524.2|10
1654132110000|2022-06-02 01:08:30|8645.09|8525.09|8645.99|8525.99|8646.06|8526.06|8645.09|8525.09|9
1654132120000|2022-06-02 01:08:40|8646.28|8526.28|8647.74|8527.74|8647.74|8527.74|8646.28|8526.28|10
1654132130000|2022-06-02 01:08:50|8647.79|8527.79|8647.71|8527.71|8647.99|8527.99|8647.15|8527.15|9
1654132140000|2022-06-02 01:09:00|8647.73|8527.73|8648.13|8528.13|8648.28|8528.28|8647.34|8527.34|10
1654132150000|2022-06-02 01:09:10|8648.17|8528.17|8646.42|8526.42|8648.27|8528.27|8646.42|8526.42|10
1654132160000|2022-06-02 01:09:20|8646.25|8526.25|8645.46|8525.46|8646.29|8526.29|8645.46|8525.46|9
1654132170000|2022-06-02 01:09:30|8645.51|8525.51|8647.36|8527.36|8647.36|8527.36|8645.25|8525.25|10
1654132180000|2022-06-02 01:09:40|8647.32|8527.32|8648.15|8528.15|8648.15|8528.15|8647.32|8527.32|9
1654132190000|2022-06-02 01:09:50|8647.71|8527.71|8647.62|8527.62|8648.04|8528.04|8647.62|8527.62|9
1654132200000|2022-06-02 01:10:00|8647.53|8527.53|8647.02|8527.02|8647.53|8527.53|8646.99|8526.99|8
1654132210000|2022-06-02 01:10:10|8646.71|8526.71|8649.12|8529.12|8649.12|8529.12|8646.71|8526.71|9
1654132220000|2022-06-02 01:10:20|8649.14|8529.14|8649.2|8529.2|8649.22|8529.22|8648.48|8528.48|10
1654132230000|2022-06-02 01:10:30|8649.27|8529.27|8650.05|8530.05|8650.16|8530.16|8649.27|8529.27|10
1654132240000|2022-06-02 01:10:40|8650.1|8530.1|8652.76|8532.76|8652.79|8532.79|8649.98|8529.98|10
1654132250000|2022-06-02 01:10:50|8652.72|8532.72|8651.74|8531.74|8653.18|8533.18|8651.74|8531.74|9
1654132260000|2022-06-02 01:11:00|8652.49|8532.49|8653.93|8533.93|8653.93|8533.93|8652.49|8532.49|10
1654132270000|2022-06-02 01:11:10|8654.01|8534.01|8655.01|8535.01|8655.42|8535.42|8654.01|8534.01|10
1654132280000|2022-06-02 01:11:20|8655.07|8535.07|8654.58|8534.58|8655.12|8535.12|8654.37|8534.37|10
1654132290000|2022-06-02 01:11:30|8654.1|8534.1|8652.74|8532.74|8654.31|8534.31|8652.74|8532.74|9
1654132300000|2022-06-02 01:11:40|8652.62|8532.62|8651.53|8531.53|8652.9|8532.9|8651.53|8531.53|9
1654132310000|2022-06-02 01:11:50|8650.82|8530.82|8648.9|8528.9|8650.82|8530.82|8648.75|8528.75|9
1654132320000|2022-06-02 01:12:00|8648.58|8528.58|8647.97|8527.97|8648.58|8528.58|8647.95|8527.95|10
1654132330000|2022-06-02 01:12:10|8647.86|8527.86|8648.29|8528.29|8648.61|8528.61|8647.81|8527.81|10
1654132340000|2022-06-02 01:12:20|8648.31|8528.31|8648.12|8528.12|8648.66|8528.66|8647.98|8527.98|10
1654132350000|2022-06-02 01:12:30|8648.07|8528.07|8649.1|8529.1|8649.17|8529.17|8647.73|8527.73|9
1654132360000|2022-06-02 01:12:40|8649.17|8529.17|8650.03|8530.03|8650.31|8530.31|8649.17|8529.17|10
1654132370000|2022-06-02 01:12:50|8650.01|8530.01|8652.9|8532.9|8652.9|8532.9|8650.01|8530.01|10
1654132380000|2022-06-02 01:13:00|8652.98|8532.98|8654.96|8534.96|8655.43|8535.43|8652.44|8532.44|10
1654132390000|2022-06-02 01:13:10|8656.21|8536.21|8660.35|8540.35|8660.35|8540.35|8656.21|8536.21|10
1654132400000|2022-06-02 01:13:20|8660.75|8540.75|8656.05|8536.05|8660.88|8540.88|8656.05|8536.05|10
1654132410000|2022-06-02 01:13:30|8656|8536|8656.1|8536.1|8656.66|8536.66|8656|8536|10
1654132420000|2022-06-02 01:13:40|8655.77|8535.77|8653.51|8533.51|8655.77|8535.77|8653.47|8533.47|10
1654132430000|2022-06-02 01:13:50|8653.49|8533.49|8653.54|8533.54|8653.57|8533.57|8653.34|8533.34|9
1654132440000|2022-06-02 01:14:00|8653.46|8533.46|8654.2|8534.2|8654.2|8534.2|8653.31|8533.31|9
1654132450000|2022-06-02 01:14:10|8655.02|8535.02|8658.33|8538.33|8658.33|8538.33|8655.02|8535.02|10
1654132460000|2022-06-02 01:14:20|8659.38|8539.38|8663.18|8543.18|8663.18|8543.18|8659.38|8539.38|10
1654132470000|2022-06-02 01:14:30|8663.54|8543.54|8667.6|8547.6|8667.6|8547.6|8663.54|8543.54|10
1654132480000|2022-06-02 01:14:40|8667.52|8547.52|8669.71|8549.71|8670.33|8550.33|8667.52|8547.52|9
1654132490000|2022-06-02 01:14:50|8669.96|8549.96|8670.23|8550.23|8671.58|8551.58|8669.96|8549.96|10
1654132500000|2022-06-02 01:15:00|8670.11|8550.11|8668.4|8548.4|8670.37|8550.37|8668.31|8548.31|10
1654132510000|2022-06-02 01:15:10|8668.46|8548.46|8667.08|8547.08|8668.46|8548.46|8666.84|8546.84|9
1654132520000|2022-06-02 01:15:20|8667.07|8547.07|8668.19|8548.19|8668.46|8548.46|8666.82|8546.82|10
1654132530000|2022-06-02 01:15:30|8667.78|8547.78|8668.15|8548.15|8668.6|8548.6|8667.43|8547.43|10
1654132540000|2022-06-02 01:15:40|8668.06|8548.06|8667.09|8547.09|8668.14|8548.14|8666.98|8546.98|10
1654132550000|2022-06-02 01:15:50|8666.51|8546.51|8665.63|8545.63|8666.51|8546.51|8665.63|8545.63|9
1654132560000|2022-06-02 01:16:00|8665.28|8545.28|8662.63|8542.63|8665.28|8545.28|8662.63|8542.63|10
1654132570000|2022-06-02 01:16:10|8662.04|8542.04|8660.74|8540.74|8662.04|8542.04|8660.74|8540.74|10
1654132580000|2022-06-02 01:16:20|8659.87|8539.87|8656.96|8536.96|8659.87|8539.87|8656.96|8536.96|10
1654132590000|2022-06-02 01:16:30|8656.7|8536.7|8655.9|8535.9|8656.81|8536.81|8655.9|8535.9|10
1654132600000|2022-06-02 01:16:40|8655.62|8535.62|8653.02|8533.02|8655.62|8535.62|8653.02|8533.02|10
1654132610000|2022-06-02 01:16:50|8652.55|8532.55|8652.89|8532.89|8653.13|8533.13|8652.49|8532.49|10
1654132620000|2022-06-02 01:17:00|8652.9|8532.9|8650.55|8530.55|8652.9|8532.9|8650.51|8530.51|8
1654132630000|2022-06-02 01:17:10|8649.04|8529.04|8647.2|8527.2|8649.04|8529.04|8646.73|8526.73|10
1654132640000|2022-06-02 01:17:20|8647.26|8527.26|8648.38|8528.38|8648.38|8528.38|8647.26|8527.26|10
1654132650000|2022-06-02 01:17:30|8648.15|8528.15|8649.7|8529.7|8649.7|8529.7|8648.15|8528.15|10
1654132660000|2022-06-02 01:17:40|8650.55|8530.55|8652.72|8532.72|8652.72|8532.72|8650.32|8530.32|10
1654132670000|2022-06-02 01:17:50|8651.89|8531.89|8652.93|8532.93|8653.54|8533.54|8651.67|8531.67|10
1654132680000|2022-06-02 01:18:00|8653.06|8533.06|8654.63|8534.63|8654.8|8534.8|8653.06|8533.06|10
1654132690000|2022-06-02 01:18:10|8654.48|8534.48|8653.97|8533.97|8654.48|8534.48|8653.89|8533.89|10
1654132700000|2022-06-02 01:18:20|8653.76|8533.76|8654.24|8534.24|8654.24|8534.24|8653.49|8533.49|10
1654132710000|2022-06-02 01:18:30|8654.23|8534.23|8652.79|8532.79|8654.27|8534.27|8652.18|8532.18|10
1654132720000|2022-06-02 01:18:40|8652.62|8532.62|8650.89|8530.89|8652.62|8532.62|8650.89|8530.89|10
1654132730000|2022-06-02 01:18:50|8650.72|8530.72|8649.51|8529.51|8650.72|8530.72|8649.51|8529.51|10
1654132740000|2022-06-02 01:19:00|8649.52|8529.52|8650.6|8530.6|8650.74|8530.74|8649.52|8529.52|10
1654132750000|2022-06-02 01:19:10|8650.38|8530.38|8650.83|8530.83|8650.93|8530.93|8650.38|8530.38|10
1654132760000|2022-06-02 01:19:20|8651.21|8531.21|8651.35|8531.35|8651.81|8531.81|8651.21|8531.21|10
1654132770000|2022-06-02 01:19:30|8651.55|8531.55|8652.78|8532.78|8652.8|8532.8|8651.43|8531.43|10
1654132780000|2022-06-02 01:19:40|8652.71|8532.71|8653.52|8533.52|8653.52|8533.52|8652.42|8532.42|9
1654132790000|2022-06-02 01:19:50|8653.57|8533.57|8654.68|8534.68|8654.71|8534.71|8653.57|8533.57|10
1654132800000|2022-06-02 01:20:00|8654.78|8534.78|8656.36|8536.36|8656.36|8536.36|8654.78|8534.78|10
1654132810000|2022-06-02 01:20:10|8656.63|8536.63|8656.24|8536.24|8656.94|8536.94|8656.24|8536.24|9
1654132820000|2022-06-02 01:20:20|8655.74|8535.74|8656.29|8536.29|8656.29|8536.29|8655.26|8535.26|10
1654132830000|2022-06-02 01:20:30|8656.13|8536.13|8658.13|8538.13|8658.15|8538.15|8656.13|8536.13|10
1654132840000|2022-06-02 01:20:40|8657.96|8537.96|8660.29|8540.29|8660.29|8540.29|8657.91|8537.91|10
1654132850000|2022-06-02 01:20:50|8660.84|8540.84|8661.82|8541.82|8662.06|8542.06|8660.8|8540.8|10
1654132860000|2022-06-02 01:21:00|8661.73|8541.73|8662.49|8542.49|8662.49|8542.49|8661.4|8541.4|10
1654132870000|2022-06-02 01:21:10|8663.95|8543.95|8666.53|8546.53|8666.53|8546.53|8663.95|8543.95|10
1654132880000|2022-06-02 01:21:20|8666.49|8546.49|8666.09|8546.09|8666.75|8546.75|8665.5|8545.5|10
1654132890000|2022-06-02 01:21:30|8666.33|8546.33|8667.03|8547.03|8667.19|8547.19|8666.09|8546.09|10
1654132900000|2022-06-02 01:21:40|8667.56|8547.56|8665.19|8545.19|8667.56|8547.56|8664.52|8544.52|10
1654132910000|2022-06-02 01:21:50|8665.02|8545.02|8663.98|8543.98|8665.64|8545.64|8663.67|8543.67|10
1654132920000|2022-06-02 01:22:00|8663.77|8543.77|8662.2|8542.2|8663.77|8543.77|8662.2|8542.2|10
1654132930000|2022-06-02 01:22:10|8662|8542|8663.28|8543.28|8663.28|8543.28|8661.78|8541.78|10
1654132940000|2022-06-02 01:22:20|8663.46|8543.46|8664.18|8544.18|8665.11|8545.11|8663.46|8543.46|10
1654132950000|2022-06-02 01:22:30|8663.5|8543.5|8663.65|8543.65|8663.98|8543.98|8663.5|8543.5|10
1654132960000|2022-06-02 01:22:40|8663.67|8543.67|8662.89|8542.89|8663.67|8543.67|8662.54|8542.54|8
1654132970000|2022-06-02 01:22:50|8663|8543|8663.66|8543.66|8663.66|8543.66|8662.91|8542.91|8
1654132980000|2022-06-02 01:23:00|8663.57|8543.57|8664.46|8544.46|8664.46|8544.46|8663.47|8543.47|9
1654132990000|2022-06-02 01:23:10|8664.52|8544.52|8664.31|8544.31|8664.52|8544.52|8664.04|8544.04|10
1654133000000|2022-06-02 01:23:20|8664.44|8544.44|8663.39|8543.39|8664.44|8544.44|8663.39|8543.39|9
1654133010000|2022-06-02 01:23:30|8663.29|8543.29|8661.99|8541.99|8663.29|8543.29|8661.99|8541.99|9
1654133020000|2022-06-02 01:23:40|8662.03|8542.03|8661.82|8541.82|8662.03|8542.03|8661.71|8541.71|7
1654133030000|2022-06-02 01:23:50|8662.72|8542.72|8662.65|8542.65|8662.96|8542.96|8662.65|8542.65|8
1654133040000|2022-06-02 01:24:00|8662.42|8542.42|8661.38|8541.38|8662.42|8542.42|8660.3|8540.3|9
1654133050000|2022-06-02 01:24:10|8661.01|8541.01|8662.36|8542.36|8662.36|8542.36|8661.01|8541.01|10
1654133060000|2022-06-02 01:24:20|8662.07|8542.07|8661.67|8541.67|8662.21|8542.21|8661.67|8541.67|9
1654133070000|2022-06-02 01:24:30|8661.64|8541.64|8661.28|8541.28|8661.71|8541.71|8660.87|8540.87|10
1654133080000|2022-06-02 01:24:40|8661.15|8541.15|8660.19|8540.19|8661.3|8541.3|8660.19|8540.19|10
1654133090000|2022-06-02 01:24:50|8660.16|8540.16|8659.26|8539.26|8660.44|8540.44|8659.26|8539.26|10
1654133100000|2022-06-02 01:25:00|8658.55|8538.55|8655.66|8535.66|8658.58|8538.58|8655.66|8535.66|10
1654133110000|2022-06-02 01:25:10|8655.62|8535.62|8655.85|8535.85|8655.85|8535.85|8655.29|8535.29|10
1654133120000|2022-06-02 01:25:20|8654.96|8534.96|8655.27|8535.27|8655.27|8535.27|8654.55|8534.55|10
1654133130000|2022-06-02 01:25:30|8655.74|8535.74|8655.37|8535.37|8655.94|8535.94|8655.37|8535.37|9
1654133140000|2022-06-02 01:25:40|8655.34|8535.34|8655.27|8535.27|8655.52|8535.52|8655.21|8535.21|9
1654133150000|2022-06-02 01:25:50|8654.67|8534.67|8654.52|8534.52|8654.9|8534.9|8654.37|8534.37|10
1654133160000|2022-06-02 01:26:00|8654.64|8534.64|8654.98|8534.98|8654.98|8534.98|8654.36|8534.36|10
1654133170000|2022-06-02 01:26:10|8655.44|8535.44|8657.11|8537.11|8657.11|8537.11|8655.09|8535.09|10
1654133180000|2022-06-02 01:26:20|8657.62|8537.62|8659.29|8539.29|8659.29|8539.29|8657.62|8537.62|10
1654133190000|2022-06-02 01:26:30|8658.6|8538.6|8659.48|8539.48|8659.81|8539.81|8658.6|8538.6|9
1654133200000|2022-06-02 01:26:40|8659.31|8539.31|8658.53|8538.53|8659.63|8539.63|8658.53|8538.53|10
1654133210000|2022-06-02 01:26:50|8658.81|8538.81|8657.53|8537.53|8659.18|8539.18|8657.53|8537.53|10
1654133220000|2022-06-02 01:27:00|8657.4|8537.4|8657.26|8537.26|8657.76|8537.76|8657.13|8537.13|10
1654133230000|2022-06-02 01:27:10|8656.89|8536.89|8658.15|8538.15|8658.32|8538.32|8656.89|8536.89|10
1654133240000|2022-06-02 01:27:20|8657.62|8537.62|8657.6|8537.6|8657.92|8537.92|8657.6|8537.6|9
1654133250000|2022-06-02 01:27:30|8657.53|8537.53|8657.35|8537.35|8657.59|8537.59|8657.34|8537.34|10
1654133260000|2022-06-02 01:27:40|8657.52|8537.52|8656.85|8536.85|8657.52|8537.52|8656.85|8536.85|10
1654133270000|2022-06-02 01:27:50|8657|8537|8657.66|8537.66|8657.66|8537.66|8656.92|8536.92|10
1654133280000|2022-06-02 01:28:00|8657.76|8537.76|8656.82|8536.82|8657.88|8537.88|8656.68|8536.68|7
1654133290000|2022-06-02 01:28:10|8656.73|8536.73|8656.38|8536.38|8657.27|8537.27|8656.38|8536.38|9
1654133300000|2022-06-02 01:28:20|8656.19|8536.19|8656.11|8536.11|8656.77|8536.77|8655.59|8535.59|10
1654133310000|2022-06-02 01:28:30|8656.51|8536.51|8655.95|8535.95|8656.51|8536.51|8655.7|8535.7|10
1654133320000|2022-06-02 01:28:40|8655.84|8535.84|8657.4|8537.4|8657.67|8537.67|8655.62|8535.62|10
1654133330000|2022-06-02 01:28:50|8658.35|8538.35|8658.03|8538.03|8659.04|8539.04|8657.89|8537.89|10
1654133340000|2022-06-02 01:29:00|8657.97|8537.97|8657.61|8537.61|8657.97|8537.97|8657.34|8537.34|9
1654133350000|2022-06-02 01:29:10|8657.47|8537.47|8656.02|8536.02|8657.78|8537.78|8656.02|8536.02|10
1654133360000|2022-06-02 01:29:20|8655.39|8535.39|8654.38|8534.38|8655.51|8535.51|8654.31|8534.31|10
1654133370000|2022-06-02 01:29:30|8654.37|8534.37|8652.9|8532.9|8654.37|8534.37|8652.9|8532.9|10
1654133380000|2022-06-02 01:29:40|8653.02|8533.02|8652.72|8532.72|8653.03|8533.03|8652.64|8532.64|8
1654133390000|2022-06-02 01:29:50|8652.67|8532.67|8654.27|8534.27|8654.27|8534.27|8652.67|8532.67|9
1654133400000|2022-06-02 01:30:00|8654.41|8534.41|8658.11|8538.11|8658.11|8538.11|8654.41|8534.41|10
1654133410000|2022-06-02 01:30:10|8657.97|8537.97|8660.28|8540.28|8660.35|8540.35|8657.97|8537.97|10
1654133420000|2022-06-02 01:30:20|8660.6|8540.6|8661.17|8541.17|8661.36|8541.36|8660.6|8540.6|10
1654133430000|2022-06-02 01:30:30|8660.79|8540.79|8661.78|8541.78|8661.83|8541.83|8660.75|8540.75|10
1654133440000|2022-06-02 01:30:40|8661.54|8541.54|8660.65|8540.65|8661.54|8541.54|8660.65|8540.65|10
1654133450000|2022-06-02 01:30:50|8659.94|8539.94|8657.2|8537.2|8659.94|8539.94|8657.2|8537.2|10
1654133460000|2022-06-02 01:31:00|8657.04|8537.04|8654.31|8534.31|8657.04|8537.04|8654.01|8534.01|10
1654133470000|2022-06-02 01:31:10|8654.33|8534.33|8651.22|8531.22|8654.33|8534.33|8651.22|8531.22|10
1654133480000|2022-06-02 01:31:20|8651.2|8531.2|8648.8|8528.8|8651.25|8531.25|8648.8|8528.8|10
1654133490000|2022-06-02 01:31:30|8648.74|8528.74|8646.6|8526.6|8648.74|8528.74|8646.6|8526.6|10
1654133500000|2022-06-02 01:31:40|8645.32|8525.32|8643|8523|8645.32|8525.32|8643|8523|9
1654133510000|2022-06-02 01:31:50|8642.8|8522.8|8641.02|8521.02|8642.8|8522.8|8641.02|8521.02|10
1654133520000|2022-06-02 01:32:00|8640.78|8520.78|8638.59|8518.59|8640.78|8520.78|8638.15|8518.15|10
1654133530000|2022-06-02 01:32:10|8638.01|8518.01|8635.71|8515.71|8638.01|8518.01|8635.71|8515.71|10
1654133540000|2022-06-02 01:32:20|8635.48|8515.48|8635.38|8515.38|8635.82|8515.82|8634.98|8514.98|10
1654133550000|2022-06-02 01:32:30|8635.61|8515.61|8637.46|8517.46|8637.46|8517.46|8635.61|8515.61|10
1654133560000|2022-06-02 01:32:40|8637.59|8517.59|8638.18|8518.18|8638.18|8518.18|8637.57|8517.57|8
1654133570000|2022-06-02 01:32:50|8638.49|8518.49|8638.42|8518.42|8638.64|8518.64|8638.21|8518.21|10
1654133580000|2022-06-02 01:33:00|8638.62|8518.62|8639.04|8519.04|8639.06|8519.06|8638.49|8518.49|10
1654133590000|2022-06-02 01:33:10|8639.24|8519.24|8642.83|8522.83|8642.83|8522.83|8638.8|8518.8|10
1654133600000|2022-06-02 01:33:20|8642.7|8522.7|8644.17|8524.17|8644.17|8524.17|8642.43|8522.43|10
1654133610000|2022-06-02 01:33:30|8644.49|8524.49|8645.63|8525.63|8645.94|8525.94|8643.9|8523.9|10
1654133620000|2022-06-02 01:33:40|8646.62|8526.62|8647.73|8527.73|8647.73|8527.73|8646.62|8526.62|9
1654133630000|2022-06-02 01:33:50|8647.89|8527.89|8648.3|8528.3|8648.74|8528.74|8647.82|8527.82|10
1654133640000|2022-06-02 01:34:00|8648.34|8528.34|8649.77|8529.77|8650.03|8530.03|8648.34|8528.34|10
1654133650000|2022-06-02 01:34:10|8649.58|8529.58|8651.68|8531.68|8651.73|8531.73|8649.58|8529.58|10
1654133660000|2022-06-02 01:34:20|8651.63|8531.63|8651.67|8531.67|8651.7|8531.7|8650.69|8530.69|9
1654133670000|2022-06-02 01:34:30|8652.61|8532.61|8652.73|8532.73|8652.73|8532.73|8652.02|8532.02|10
1654133680000|2022-06-02 01:34:40|8652.7|8532.7|8653.3|8533.3|8653.3|8533.3|8652.56|8532.56|9
1654133690000|2022-06-02 01:34:50|8653.12|8533.12|8652.52|8532.52|8653.12|8533.12|8652.52|8532.52|8
1654133700000|2022-06-02 01:35:00|8652.02|8532.02|8653.18|8533.18|8653.31|8533.31|8651.9|8531.9|10
1654133710000|2022-06-02 01:35:10|8653.19|8533.19|8652.97|8532.97|8653.38|8533.38|8652.97|8532.97|10
1654133720000|2022-06-02 01:35:20|8653.01|8533.01|8652.25|8532.25|8653.01|8533.01|8652.15|8532.15|10
1654133730000|2022-06-02 01:35:30|8652.31|8532.31|8649.87|8529.87|8652.31|8532.31|8649.87|8529.87|10
1654133740000|2022-06-02 01:35:40|8649.9|8529.9|8648.53|8528.53|8649.9|8529.9|8648.53|8528.53|10
1654133750000|2022-06-02 01:35:50|8648.74|8528.74|8648.56|8528.56|8648.74|8528.74|8648.42|8528.42|8
1654133760000|2022-06-02 01:36:00|8648.64|8528.64|8648.07|8528.07|8648.72|8528.72|8648.01|8528.01|8
1654133770000|2022-06-02 01:36:10|8648|8528|8647.97|8527.97|8648.09|8528.09|8647.58|8527.58|8
1654133780000|2022-06-02 01:36:20|8647.66|8527.66|8648.17|8528.17|8648.4|8528.4|8647.66|8527.66|10
1654133790000|2022-06-02 01:36:30|8648.21|8528.21|8648.39|8528.39|8649.01|8529.01|8648.17|8528.17|8
1654133800000|2022-06-02 01:36:40|8648.62|8528.62|8649.31|8529.31|8649.4|8529.4|8648.62|8528.62|9
1654133810000|2022-06-02 01:36:50|8649.34|8529.34|8649.29|8529.29|8649.34|8529.34|8648.38|8528.38|10
1654133820000|2022-06-02 01:37:00|8649.41|8529.41|8649.98|8529.98|8649.98|8529.98|8649.34|8529.34|9
1654133830000|2022-06-02 01:37:10|8649.67|8529.67|8649.55|8529.55|8649.99|8529.99|8649.37|8529.37|10
1654133840000|2022-06-02 01:37:20|8649.17|8529.17|8648.29|8528.29|8649.49|8529.49|8648.29|8528.29|10
1654133850000|2022-06-02 01:37:30|8648.54|8528.54|8648.02|8528.02|8648.6|8528.6|8648.02|8528.02|10
1654133860000|2022-06-02 01:37:40|8647.86|8527.86|8647.6|8527.6|8647.86|8527.86|8647.44|8527.44|8
1654133870000|2022-06-02 01:37:50|8647.61|8527.61|8647.74|8527.74|8648.08|8528.08|8647.61|8527.61|9
1654133880000|2022-06-02 01:38:00|8647.76|8527.76|8648.47|8528.47|8648.47|8528.47|8647.72|8527.72|9
1654133890000|2022-06-02 01:38:10|8648.42|8528.42|8648.68|8528.68|8649.34|8529.34|8648.34|8528.34|10
1654133900000|2022-06-02 01:38:20|8649.07|8529.07|8649.43|8529.43|8649.81|8529.81|8649.07|8529.07|10
1654133910000|2022-06-02 01:38:30|8649.5|8529.5|8650.44|8530.44|8650.44|8530.44|8649.5|8529.5|10
1654133920000|2022-06-02 01:38:40|8650.5|8530.5|8650.75|8530.75|8650.88|8530.88|8650.39|8530.39|9
1654133930000|2022-06-02 01:38:50|8650.81|8530.81|8649.14|8529.14|8650.81|8530.81|8649.14|8529.14|10
1654133940000|2022-06-02 01:39:00|8648.91|8528.91|8648.34|8528.34|8649.15|8529.15|8647.78|8527.78|10
1654133950000|2022-06-02 01:39:10|8648.17|8528.17|8648.76|8528.76|8648.77|8528.77|8647.77|8527.77|10
1654133960000|2022-06-02 01:39:20|8648.79|8528.79|8649.07|8529.07|8649.12|8529.12|8648.64|8528.64|9
1654133970000|2022-06-02 01:39:30|8649.2|8529.2|8647.25|8527.25|8649.2|8529.2|8647.25|8527.25|8
1654133980000|2022-06-02 01:39:40|8647.17|8527.17|8647.98|8527.98|8648.2|8528.2|8647.02|8527.02|9
1654133990000|2022-06-02 01:39:50|8648.72|8528.72|8649.26|8529.26|8649.56|8529.56|8648.61|8528.61|10
1654134000000|2022-06-02 01:40:00|8649.71|8529.71|8650.18|8530.18|8650.18|8530.18|8648.53|8528.53|10
1654134010000|2022-06-02 01:40:10|8650.19|8530.19|8649.38|8529.38|8650.38|8530.38|8649.29|8529.29|10
1654134020000|2022-06-02 01:40:20|8649.39|8529.39|8649.28|8529.28|8649.45|8529.45|8649.24|8529.24|9
1654134030000|2022-06-02 01:40:30|8649.2|8529.2|8649.41|8529.41|8649.44|8529.44|8649.15|8529.15|10
1654134040000|2022-06-02 01:40:40|8649.3|8529.3|8649.89|8529.89|8649.89|8529.89|8649.3|8529.3|9
1654134050000|2022-06-02 01:40:50|8650.11|8530.11|8653.46|8533.46|8653.46|8533.46|8650.11|8530.11|10
1654134060000|2022-06-02 01:41:00|8653.3|8533.3|8660.81|8540.81|8660.81|8540.81|8653.3|8533.3|10
1654134070000|2022-06-02 01:41:10|8660.91|8540.91|8662.35|8542.35|8662.36|8542.36|8660.67|8540.67|10
1654134080000|2022-06-02 01:41:20|8662.27|8542.27|8661.64|8541.64|8662.37|8542.37|8661.2|8541.2|10
1654134090000|2022-06-02 01:41:30|8661.5|8541.5|8663.75|8543.75|8663.75|8543.75|8661.5|8541.5|10
1654134100000|2022-06-02 01:41:40|8663.79|8543.79|8664.22|8544.22|8664.35|8544.35|8663.68|8543.68|9
1654134110000|2022-06-02 01:41:50|8664.39|8544.39|8665.09|8545.09|8665.13|8545.13|8664.31|8544.31|10
1654134120000|2022-06-02 01:42:00|8665.47|8545.47|8668.43|8548.43|8668.43|8548.43|8665.47|8545.47|10
1654134130000|2022-06-02 01:42:10|8668.31|8548.31|8669.59|8549.59|8669.79|8549.79|8668.31|8548.31|10
1654134140000|2022-06-02 01:42:20|8669.72|8549.72|8672.67|8552.67|8672.67|8552.67|8669.72|8549.72|10
1654134150000|2022-06-02 01:42:30|8673.59|8553.59|8674.34|8554.34|8674.61|8554.61|8673.59|8553.59|10
1654134160000|2022-06-02 01:42:40|8674.15|8554.15|8673.1|8553.1|8674.15|8554.15|8672.63|8552.63|10
1654134170000|2022-06-02 01:42:50|8672.53|8552.53|8672.22|8552.22|8672.68|8552.68|8672.22|8552.22|10
1654134180000|2022-06-02 01:43:00|8672.2|8552.2|8673.55|8553.55|8673.55|8553.55|8671.9|8551.9|10
1654134190000|2022-06-02 01:43:10|8673.67|8553.67|8673.61|8553.61|8674.21|8554.21|8673.33|8553.33|10
1654134200000|2022-06-02 01:43:20|8673.49|8553.49|8672.36|8552.36|8673.49|8553.49|8671.67|8551.67|10
1654134210000|2022-06-02 01:43:30|8671.68|8551.68|8671.25|8551.25|8671.94|8551.94|8671.25|8551.25|9
1654134220000|2022-06-02 01:43:40|8671.27|8551.27|8670.31|8550.31|8671.27|8551.27|8670.31|8550.31|10
1654134230000|2022-06-02 01:43:50|8670.27|8550.27|8670.16|8550.16|8671.06|8551.06|8670.16|8550.16|10
1654134240000|2022-06-02 01:44:00|8669.97|8549.97|8669.37|8549.37|8669.97|8549.97|8669.35|8549.35|7
1654134250000|2022-06-02 01:44:10|8669.32|8549.32|8669.17|8549.17|8669.57|8549.57|8669.16|8549.16|10
1654134260000|2022-06-02 01:44:20|8669.21|8549.21|8669.54|8549.54|8669.65|8549.65|8669.18|8549.18|9
1654134270000|2022-06-02 01:44:30|8669.38|8549.38|8669.96|8549.96|8669.96|8549.96|8669.38|8549.38|9
1654134280000|2022-06-02 01:44:40|8669.98|8549.98|8670.1|8550.1|8670.14|8550.14|8669.75|8549.75|10
1654134290000|2022-06-02 01:44:50|8670.25|8550.25|8670.28|8550.28|8670.38|8550.38|8670.09|8550.09|10
1654134300000|2022-06-02 01:45:00|8669.9|8549.9|8668.99|8548.99|8669.92|8549.92|8668.99|8548.99|9
1654134310000|2022-06-02 01:45:10|8669.39|8549.39|8668.84|8548.84|8669.39|8549.39|8668.71|8548.71|9
1654134320000|2022-06-02 01:45:20|8669.35|8549.35|8669.08|8549.08|8669.49|8549.49|8668.59|8548.59|10
1654134330000|2022-06-02 01:45:30|8669.21|8549.21|8669.83|8549.83|8670.04|8550.04|8669.21|8549.21|8
1654134340000|2022-06-02 01:45:40|8669.78|8549.78|8672.41|8552.41|8672.42|8552.42|8669.78|8549.78|10
1654134350000|2022-06-02 01:45:50|8671.81|8551.81|8672.75|8552.75|8672.79|8552.79|8671.81|8551.81|10
1654134360000|2022-06-02 01:46:00|8672.78|8552.78|8672.27|8552.27|8673.36|8553.36|8672.27|8552.27|9
1654134370000|2022-06-02 01:46:10|8672.47|8552.47|8673.6|8553.6|8673.9|8553.9|8672.47|8552.47|10
1654134380000|2022-06-02 01:46:20|8673.44|8553.44|8673.62|8553.62|8673.85|8553.85|8673.39|8553.39|10
1654134390000|2022-06-02 01:46:30|8674.15|8554.15|8674.18|8554.18|8674.18|8554.18|8673.84|8553.84|10
1654134400000|2022-06-02 01:46:40|8674.17|8554.17|8674.44|8554.44|8674.44|8554.44|8673.98|8553.98|10
1654134410000|2022-06-02 01:46:50|8674.45|8554.45|8676.18|8556.18|8676.18|8556.18|8674.37|8554.37|10
1654134420000|2022-06-02 01:47:00|8679.06|8559.06|8685.02|8565.02|8685.02|8565.02|8679.06|8559.06|10
1654134430000|2022-06-02 01:47:10|8684.54|8564.54|8683.15|8563.15|8684.81|8564.81|8683.1|8563.1|10
1654134440000|2022-06-02 01:47:20|8682.83|8562.83|8683.38|8563.38|8683.5|8563.5|8682.39|8562.39|10
1654134450000|2022-06-02 01:47:30|8683.49|8563.49|8685.27|8565.27|8685.27|8565.27|8683.36|8563.36|10
1654134460000|2022-06-02 01:47:40|8685.38|8565.38|8685.68|8565.68|8685.86|8565.86|8685.38|8565.38|10
1654134470000|2022-06-02 01:47:50|8685.8|8565.8|8684.72|8564.72|8685.8|8565.8|8684.72|8564.72|10
1654134480000|2022-06-02 01:48:00|8684.81|8564.81|8683.62|8563.62|8684.81|8564.81|8683.62|8563.62|10
1654134490000|2022-06-02 01:48:10|8683.71|8563.71|8683.84|8563.84|8683.84|8563.84|8682.73|8562.73|10
1654134500000|2022-06-02 01:48:20|8683.41|8563.41|8684.63|8564.63|8684.91|8564.91|8683.41|8563.41|10
1654134510000|2022-06-02 01:48:30|8683.73|8563.73|8683.01|8563.01|8684.49|8564.49|8683.01|8563.01|9
1654134520000|2022-06-02 01:48:40|8682.64|8562.64|8681.2|8561.2|8682.64|8562.64|8681.2|8561.2|10
1654134530000|2022-06-02 01:48:50|8681.25|8561.25|8680.29|8560.29|8681.3|8561.3|8680.29|8560.29|10
1654134540000|2022-06-02 01:49:00|8680.53|8560.53|8680.89|8560.89|8681.03|8561.03|8680.23|8560.23|9
1654134550000|2022-06-02 01:49:10|8681.03|8561.03|8679.97|8559.97|8681.03|8561.03|8679.88|8559.88|9
1654134560000|2022-06-02 01:49:20|8679.89|8559.89|8680.22|8560.22|8680.25|8560.25|8679.2|8559.2|9
1654134570000|2022-06-02 01:49:30|8679.48|8559.48|8682.24|8562.24|8682.24|8562.24|8679.48|8559.48|10
1654134580000|2022-06-02 01:49:40|8683.47|8563.47|8683.53|8563.53|8683.63|8563.63|8682.18|8562.18|10
1654134590000|2022-06-02 01:49:50|8683.21|8563.21|8683.12|8563.12|8683.26|8563.26|8682.91|8562.91|10
1654134600000|2022-06-02 01:50:00|8683.08|8563.08|8681.1|8561.1|8683.08|8563.08|8681.07|8561.07|10
1654134610000|2022-06-02 01:50:10|8680.72|8560.72|8679.49|8559.49|8680.72|8560.72|8679.47|8559.47|9
1654134620000|2022-06-02 01:50:20|8679.31|8559.31|8678.11|8558.11|8679.31|8559.31|8678.02|8558.02|10
1654134630000|2022-06-02 01:50:30|8677.61|8557.61|8677.69|8557.69|8678.08|8558.08|8677.61|8557.61|10
1654134640000|2022-06-02 01:50:40|8677.81|8557.81|8677.96|8557.96|8678|8558|8677.81|8557.81|6
1654134650000|2022-06-02 01:50:50|8678.11|8558.11|8677.99|8557.99|8678.11|8558.11|8677.76|8557.76|6
1654134660000|2022-06-02 01:51:00|8678.07|8558.07|8678.75|8558.75|8678.98|8558.98|8678.07|8558.07|9
1654134670000|2022-06-02 01:51:10|8679.82|8559.82|8680.74|8560.74|8680.95|8560.95|8679.61|8559.61|10
1654134680000|2022-06-02 01:51:20|8680.46|8560.46|8679.59|8559.59|8680.84|8560.84|8679.59|8559.59|10
1654134690000|2022-06-02 01:51:30|8679.56|8559.56|8679.12|8559.12|8679.68|8559.68|8678.89|8558.89|10
1654134700000|2022-06-02 01:51:40|8679.17|8559.17|8679.11|8559.11|8679.28|8559.28|8679.09|8559.09|7
1654134710000|2022-06-02 01:51:50|8679.14|8559.14|8679.99|8559.99|8679.99|8559.99|8679.13|8559.13|9
1654134720000|2022-06-02 01:52:00|8679.26|8559.26|8680.11|8560.11|8680.11|8560.11|8679.26|8559.26|9
1654134730000|2022-06-02 01:52:10|8680.8|8560.8|8681.26|8561.26|8681.61|8561.61|8680.49|8560.49|10
1654134740000|2022-06-02 01:52:20|8681.78|8561.78|8682.29|8562.29|8682.67|8562.67|8681.78|8561.78|10
1654134750000|2022-06-02 01:52:30|8682.35|8562.35|8682.44|8562.44|8682.62|8562.62|8682.01|8562.01|10
1654134760000|2022-06-02 01:52:40|8682.58|8562.58|8682.15|8562.15|8682.58|8562.58|8682.12|8562.12|10
1654134770000|2022-06-02 01:52:50|8681.58|8561.58|8681.36|8561.36|8681.58|8561.58|8680.64|8560.64|10
1654134780000|2022-06-02 01:53:00|8681.32|8561.32|8681.77|8561.77|8681.77|8561.77|8681.17|8561.17|9
1654134790000|2022-06-02 01:53:10|8681.71|8561.71|8681.54|8561.54|8681.72|8561.72|8681.23|8561.23|9
1654134800000|2022-06-02 01:53:20|8681.74|8561.74|8681.45|8561.45|8681.74|8561.74|8681.45|8561.45|9
1654134810000|2022-06-02 01:53:30|8681.6|8561.6|8682.09|8562.09|8682.09|8562.09|8681.32|8561.32|10
1654134820000|2022-06-02 01:53:40|8682.36|8562.36|8684.57|8564.57|8684.57|8564.57|8682.36|8562.36|10
1654134830000|2022-06-02 01:53:50|8684.39|8564.39|8685.39|8565.39|8685.83|8565.83|8684.39|8564.39|10
1654134840000|2022-06-02 01:54:00|8685.96|8565.96|8686.59|8566.59|8686.59|8566.59|8685.96|8565.96|10
1654134850000|2022-06-02 01:54:10|8686.82|8566.82|8686.43|8566.43|8686.82|8566.82|8686.33|8566.33|7
1654134860000|2022-06-02 01:54:20|8686.2|8566.2|8685.63|8565.63|8686.2|8566.2|8685.59|8565.59|9
1654134870000|2022-06-02 01:54:30|8685.67|8565.67|8684.87|8564.87|8685.76|8565.76|8684.87|8564.87|10
1654134880000|2022-06-02 01:54:40|8684.75|8564.75|8684.38|8564.38|8684.77|8564.77|8684.38|8564.38|10
1654134890000|2022-06-02 01:54:50|8684.58|8564.58|8684.36|8564.36|8684.94|8564.94|8684.36|8564.36|9
1654134900000|2022-06-02 01:55:00|8683.88|8563.88|8685.56|8565.56|8685.56|8565.56|8683.75|8563.75|10
1654134910000|2022-06-02 01:55:10|8685.65|8565.65|8686.69|8566.69|8686.91|8566.91|8685.53|8565.53|10
1654134920000|2022-06-02 01:55:20|8686.74|8566.74|8685.11|8565.11|8686.74|8566.74|8685.07|8565.07|10
1654134930000|2022-06-02 01:55:30|8684.76|8564.76|8684.1|8564.1|8684.76|8564.76|8684.1|8564.1|10
1654134940000|2022-06-02 01:55:40|8683.44|8563.44|8679.23|8559.23|8683.44|8563.44|8679.23|8559.23|10
1654134950000|2022-06-02 01:55:50|8679.13|8559.13|8677.59|8557.59|8679.33|8559.33|8677.58|8557.58|10
1654134960000|2022-06-02 01:56:00|8677.52|8557.52|8676.96|8556.96|8677.7|8557.7|8676.96|8556.96|10
1654134970000|2022-06-02 01:56:10|8676.94|8556.94|8672.59|8552.59|8676.94|8556.94|8672.59|8552.59|10
1654134980000|2022-06-02 01:56:20|8672.17|8552.17|8669.41|8549.41|8672.27|8552.27|8669.41|8549.41|10
1654134990000|2022-06-02 01:56:30|8669.46|8549.46|8668.26|8548.26|8669.46|8549.46|8668.26|8548.26|9
1654135000000|2022-06-02 01:56:40|8667.99|8547.99|8667.15|8547.15|8667.99|8547.99|8666.89|8546.89|8
1654135010000|2022-06-02 01:56:50|8667.18|8547.18|8667.48|8547.48|8667.52|8547.52|8667.13|8547.13|9
1654135020000|2022-06-02 01:57:00|8667.49|8547.49|8667.43|8547.43|8667.58|8547.58|8667.39|8547.39|9
1654135030000|2022-06-02 01:57:10|8667.66|8547.66|8667.75|8547.75|8667.76|8547.76|8667.44|8547.44|10
1654135040000|2022-06-02 01:57:20|8667.63|8547.63|8666.95|8546.95|8667.63|8547.63|8666.95|8546.95|8
1654135050000|2022-06-02 01:57:30|8667.05|8547.05|8666.5|8546.5|8667.05|8547.05|8666.49|8546.49|9
1654135060000|2022-06-02 01:57:40|8666.37|8546.37|8665.19|8545.19|8666.37|8546.37|8665.19|8545.19|10
1654135070000|2022-06-02 01:57:50|8665.48|8545.48|8662.91|8542.91|8665.48|8545.48|8662.91|8542.91|8
1654135080000|2022-06-02 01:58:00|8662.96|8542.96|8662.63|8542.63|8663.05|8543.05|8662.61|8542.61|7
1654135090000|2022-06-02 01:58:10|8662.64|8542.64|8662.49|8542.49|8662.67|8542.67|8662.44|8542.44|9
1654135100000|2022-06-02 01:58:20|8662.5|8542.5|8662.77|8542.77|8663.05|8543.05|8662.1|8542.1|10
1654135110000|2022-06-02 01:58:30|8661.8|8541.8|8660.02|8540.02|8661.8|8541.8|8660.02|8540.02|9
1654135120000|2022-06-02 01:58:40|8659.88|8539.88|8659.71|8539.71|8660.17|8540.17|8659.45|8539.45|9
1654135130000|2022-06-02 01:58:50|8659.58|8539.58|8660.77|8540.77|8660.77|8540.77|8659.58|8539.58|10
1654135140000|2022-06-02 01:59:00|8660.67|8540.67|8660.45|8540.45|8660.95|8540.95|8660.45|8540.45|9
1654135150000|2022-06-02 01:59:10|8659.98|8539.98|8659.77|8539.77|8659.98|8539.98|8659.38|8539.38|10
1654135160000|2022-06-02 01:59:20|8659.56|8539.56|8659.53|8539.53|8660|8540|8659.51|8539.51|9
1654135170000|2022-06-02 01:59:30|8659.41|8539.41|8658.45|8538.45|8659.41|8539.41|8658.21|8538.21|9
1654135180000|2022-06-02 01:59:40|8658.55|8538.55|8657.6|8537.6|8658.55|8538.55|8657.6|8537.6|10
1654135190000|2022-06-02 01:59:50|8657.52|8537.52|8658.47|8538.47|8658.62|8538.62|8657.37|8537.37|10
1654135200000|2022-06-02 02:00:00|8658.66|8538.66|8658.18|8538.18|8658.9|8538.9|8658.09|8538.09|9
1654135210000|2022-06-02 02:00:10|8657.95|8537.95|8654.46|8534.46|8658.05|8538.05|8654.46|8534.46|10
1654135220000|2022-06-02 02:00:20|8654.19|8534.19|8657.44|8537.44|8657.44|8537.44|8654.11|8534.11|10
1654135230000|2022-06-02 02:00:30|8657.24|8537.24|8658.05|8538.05|8658.26|8538.26|8657.24|8537.24|10
1654135240000|2022-06-02 02:00:40|8658.15|8538.15|8656.23|8536.23|8658.15|8538.15|8656.23|8536.23|10
1654135250000|2022-06-02 02:00:50|8656.12|8536.12|8655.74|8535.74|8656.12|8536.12|8655.66|8535.66|9
1654135260000|2022-06-02 02:01:00|8655.63|8535.63|8653.62|8533.62|8655.66|8535.66|8653.62|8533.62|10
1654135270000|2022-06-02 02:01:10|8653.07|8533.07|8651.6|8531.6|8653.07|8533.07|8651.6|8531.6|9
1654135280000|2022-06-02 02:01:20|8651.28|8531.28|8650.34|8530.34|8651.28|8531.28|8650.17|8530.17|10
1654135290000|2022-06-02 02:01:30|8650.43|8530.43|8647.71|8527.71|8650.43|8530.43|8647.4|8527.4|10
1654135300000|2022-06-02 02:01:40|8647.42|8527.42|8647.3|8527.3|8647.59|8527.59|8646.62|8526.62|9
1654135310000|2022-06-02 02:01:50|8647.37|8527.37|8647.8|8527.8|8648.11|8528.11|8647|8527|10
1654135320000|2022-06-02 02:02:00|8647.76|8527.76|8647.55|8527.55|8647.76|8527.76|8647.4|8527.4|10
1654135330000|2022-06-02 02:02:10|8647.54|8527.54|8647.26|8527.26|8647.85|8527.85|8646.95|8526.95|10
1654135340000|2022-06-02 02:02:20|8647.31|8527.31|8646.76|8526.76|8647.44|8527.44|8646.76|8526.76|10
1654135350000|2022-06-02 02:02:30|8646.69|8526.69|8646.18|8526.18|8646.69|8526.69|8646.13|8526.13|10
1654135360000|2022-06-02 02:02:40|8646.14|8526.14|8645.56|8525.56|8646.14|8526.14|8645.55|8525.55|10
1654135370000|2022-06-02 02:02:50|8645.5|8525.5|8645.44|8525.44|8645.5|8525.5|8645.19|8525.19|10
1654135380000|2022-06-02 02:03:00|8645.43|8525.43|8645.4|8525.4|8645.45|8525.45|8645.21|8525.21|7
1654135390000|2022-06-02 02:03:10|8645.25|8525.25|8644.16|8524.16|8645.25|8525.25|8643.93|8523.93|10
1654135400000|2022-06-02 02:03:20|8644.08|8524.08|8644.61|8524.61|8644.61|8524.61|8644.08|8524.08|10
1654135410000|2022-06-02 02:03:30|8644.57|8524.57|8644.19|8524.19|8644.61|8524.61|8644.12|8524.12|9
1654135420000|2022-06-02 02:03:40|8644.35|8524.35|8643.79|8523.79|8644.56|8524.56|8643.68|8523.68|10
1654135430000|2022-06-02 02:03:50|8643.99|8523.99|8643.94|8523.94|8644.03|8524.03|8643|8523|10
1654135440000|2022-06-02 02:04:00|8643.55|8523.55|8644.25|8524.25|8644.25|8524.25|8643.34|8523.34|10
1654135450000|2022-06-02 02:04:10|8644.79|8524.79|8644.53|8524.53|8644.79|8524.79|8644.36|8524.36|10
1654135460000|2022-06-02 02:04:20|8644.61|8524.61|8645.43|8525.43|8645.43|8525.43|8644.55|8524.55|8
1654135470000|2022-06-02 02:04:30|8645.23|8525.23|8644.05|8524.05|8645.44|8525.44|8644.05|8524.05|9
1654135480000|2022-06-02 02:04:40|8643.99|8523.99|8643.45|8523.45|8643.99|8523.99|8643.01|8523.01|10
1654135490000|2022-06-02 02:04:50|8643.36|8523.36|8642.74|8522.74|8643.36|8523.36|8642.74|8522.74|8
1654135500000|2022-06-02 02:05:00|8642.94|8522.94|8641.6|8521.6|8642.94|8522.94|8641.6|8521.6|10
1654135510000|2022-06-02 02:05:10|8641.56|8521.56|8640.73|8520.73|8641.56|8521.56|8639.99|8519.99|10
1654135520000|2022-06-02 02:05:20|8640.62|8520.62|8640.2|8520.2|8640.62|8520.62|8639.57|8519.57|10
1654135530000|2022-06-02 02:05:30|8640.43|8520.43|8640.82|8520.82|8640.82|8520.82|8640.33|8520.33|10
1654135540000|2022-06-02 02:05:40|8640.86|8520.86|8640.79|8520.79|8641.03|8521.03|8640.79|8520.79|7
1654135550000|2022-06-02 02:05:50|8640.51|8520.51|8640.18|8520.18|8640.51|8520.51|8640.17|8520.17|8
1654135560000|2022-06-02 02:06:00|8640.46|8520.46|8639.24|8519.24|8640.52|8520.52|8639.24|8519.24|10
1654135570000|2022-06-02 02:06:10|8639.16|8519.16|8639.25|8519.25|8639.25|8519.25|8638.83|8518.83|9
1654135580000|2022-06-02 02:06:20|8639.15|8519.15|8638.7|8518.7|8639.15|8519.15|8638.49|8518.49|9
1654135590000|2022-06-02 02:06:30|8638.79|8518.79|8639.67|8519.67|8639.67|8519.67|8638.65|8518.65|10
1654135600000|2022-06-02 02:06:40|8639.62|8519.62|8639.29|8519.29|8639.8|8519.8|8639.29|8519.29|8
1654135610000|2022-06-02 02:06:50|8639.09|8519.09|8638.84|8518.84|8639.09|8519.09|8638.78|8518.78|7
1654135620000|2022-06-02 02:07:00|8638.83|8518.83|8637.64|8517.64|8638.84|8518.84|8637.64|8517.64|10
1654135630000|2022-06-02 02:07:10|8637.61|8517.61|8635.77|8515.77|8637.61|8517.61|8635.77|8515.77|10
1654135640000|2022-06-02 02:07:20|8635.75|8515.75|8636.08|8516.08|8636.08|8516.08|8635.45|8515.45|10
1654135650000|2022-06-02 02:07:30|8636.22|8516.22|8640.38|8520.38|8640.38|8520.38|8636.05|8516.05|10
1654135660000|2022-06-02 02:07:40|8639.37|8519.37|8642.4|8522.4|8642.4|8522.4|8639.37|8519.37|10
1654135670000|2022-06-02 02:07:50|8642.49|8522.49|8643.08|8523.08|8643.08|8523.08|8642.28|8522.28|9
1654135680000|2022-06-02 02:08:00|8643.3|8523.3|8644.55|8524.55|8644.66|8524.66|8643.3|8523.3|10
1654135690000|2022-06-02 02:08:10|8644.52|8524.52|8648.65|8528.65|8649.11|8529.11|8644.52|8524.52|10
1654135700000|2022-06-02 02:08:20|8649.21|8529.21|8650.62|8530.62|8650.62|8530.62|8649.11|8529.11|9
1654135710000|2022-06-02 02:08:30|8650.82|8530.82|8651.61|8531.61|8651.81|8531.81|8650.82|8530.82|9
1654135720000|2022-06-02 02:08:40|8651.62|8531.62|8652.18|8532.18|8652.47|8532.47|8651.23|8531.23|10
1654135730000|2022-06-02 02:08:50|8651.95|8531.95|8651.42|8531.42|8652.04|8532.04|8651.21|8531.21|10
1654135740000|2022-06-02 02:09:00|8651.48|8531.48|8651.68|8531.68|8651.87|8531.87|8651.45|8531.45|9
1654135750000|2022-06-02 02:09:10|8651.91|8531.91|8652.22|8532.22|8652.54|8532.54|8651.72|8531.72|10
1654135760000|2022-06-02 02:09:20|8652.14|8532.14|8652.42|8532.42|8652.65|8532.65|8651.87|8531.87|8
1654135770000|2022-06-02 02:09:30|8652.79|8532.79|8655.12|8535.12|8655.12|8535.12|8652.78|8532.78|10
1654135780000|2022-06-02 02:09:40|8654.97|8534.97|8655.52|8535.52|8655.63|8535.63|8654.97|8534.97|9
1654135790000|2022-06-02 02:09:50|8655.49|8535.49|8655.79|8535.79|8655.82|8535.82|8655.49|8535.49|9
1654135800000|2022-06-02 02:10:00|8655.84|8535.84|8656.38|8536.38|8656.38|8536.38|8655.84|8535.84|9
1654135810000|2022-06-02 02:10:10|8656.45|8536.45|8656.52|8536.52|8656.52|8536.52|8656.28|8536.28|7
1654135820000|2022-06-02 02:10:20|8657.58|8537.58|8658.59|8538.59|8658.59|8538.59|8657.55|8537.55|10
1654135830000|2022-06-02 02:10:30|8658.63|8538.63|8659.32|8539.32|8659.34|8539.34|8658.63|8538.63|8
1654135840000|2022-06-02 02:10:40|8659.29|8539.29|8659|8539|8659.29|8539.29|8658.64|8538.64|9
1654135850000|2022-06-02 02:10:50|8658.71|8538.71|8660.42|8540.42|8660.42|8540.42|8658.71|8538.71|6
1654135860000|2022-06-02 02:11:00|8660.59|8540.59|8661.75|8541.75|8661.87|8541.87|8660.59|8540.59|10
1654135870000|2022-06-02 02:11:10|8661.74|8541.74|8663.16|8543.16|8663.16|8543.16|8661.72|8541.72|10
1654135880000|2022-06-02 02:11:20|8663.28|8543.28|8664.02|8544.02|8664.02|8544.02|8663.28|8543.28|9
1654135890000|2022-06-02 02:11:30|8664.03|8544.03|8663.42|8543.42|8664.03|8544.03|8663.33|8543.33|9
1654135900000|2022-06-02 02:11:40|8663.27|8543.27|8663|8543|8663.27|8543.27|8663|8543|9
1654135910000|2022-06-02 02:11:50|8662.49|8542.49|8661.92|8541.92|8662.49|8542.49|8661.92|8541.92|10
1654135920000|2022-06-02 02:12:00|8661.74|8541.74|8661.82|8541.82|8661.82|8541.82|8661.62|8541.62|8
1654135930000|2022-06-02 02:12:10|8661.81|8541.81|8661.31|8541.31|8661.81|8541.81|8661.31|8541.31|8
1654135940000|2022-06-02 02:12:20|8661.1|8541.1|8661.32|8541.32|8661.32|8541.32|8660.42|8540.42|9
1654135950000|2022-06-02 02:12:30|8661.45|8541.45|8662.16|8542.16|8662.52|8542.52|8661.39|8541.39|10
1654135960000|2022-06-02 02:12:40|8662.09|8542.09|8662.89|8542.89|8662.89|8542.89|8662.08|8542.08|10
1654135970000|2022-06-02 02:12:50|8662.74|8542.74|8662.75|8542.75|8662.88|8542.88|8662.72|8542.72|9
1654135980000|2022-06-02 02:13:00|8662.8|8542.8|8662.91|8542.91|8663.05|8543.05|8662.76|8542.76|9
1654135990000|2022-06-02 02:13:10|8663.07|8543.07|8663.33|8543.33|8663.33|8543.33|8662.92|8542.92|10
1654136000000|2022-06-02 02:13:20|8663.17|8543.17|8662.29|8542.29|8663.24|8543.24|8662.23|8542.23|9
1654136010000|2022-06-02 02:13:30|8662.3|8542.3|8662.01|8542.01|8662.3|8542.3|8661.96|8541.96|8
1654136020000|2022-06-02 02:13:40|8662.02|8542.02|8661.98|8541.98|8662.08|8542.08|8661.98|8541.98|7
1654136030000|2022-06-02 02:13:50|8661.83|8541.83|8661.64|8541.64|8661.83|8541.83|8661.61|8541.61|8
1654136040000|2022-06-02 02:14:00|8661.55|8541.55|8660.72|8540.72|8661.57|8541.57|8660.7|8540.7|10
1654136050000|2022-06-02 02:14:10|8660.71|8540.71|8659.97|8539.97|8660.71|8540.71|8659.97|8539.97|6
1654136060000|2022-06-02 02:14:20|8659.95|8539.95|8661.23|8541.23|8661.23|8541.23|8659.94|8539.94|7
1654136070000|2022-06-02 02:14:30|8661.8|8541.8|8662.79|8542.79|8662.93|8542.93|8661.8|8541.8|10
1654136080000|2022-06-02 02:14:40|8662.82|8542.82|8664.11|8544.11|8664.11|8544.11|8662.82|8542.82|10
1654136090000|2022-06-02 02:14:50|8664.01|8544.01|8664.19|8544.19|8664.2|8544.2|8663.6|8543.6|10
1654136100000|2022-06-02 02:15:00|8664.12|8544.12|8664.12|8544.12|8664.19|8544.19|8663.86|8543.86|9
1654136110000|2022-06-02 02:15:10|8663.95|8543.95|8663.25|8543.25|8663.95|8543.95|8663.25|8543.25|10
1654136120000|2022-06-02 02:15:20|8662.96|8542.96|8662.29|8542.29|8663.01|8543.01|8662.03|8542.03|10
1654136130000|2022-06-02 02:15:30|8662.21|8542.21|8662.9|8542.9|8663.1|8543.1|8662.07|8542.07|10
1654136140000|2022-06-02 02:15:40|8663.29|8543.29|8663.8|8543.8|8663.8|8543.8|8663.29|8543.29|9
1654136150000|2022-06-02 02:15:50|8663.78|8543.78|8663.44|8543.44|8663.95|8543.95|8663.44|8543.44|9
1654136160000|2022-06-02 02:16:00|8663.01|8543.01|8661.7|8541.7|8663.01|8543.01|8661.7|8541.7|10
1654136170000|2022-06-02 02:16:10|8662.14|8542.14|8661.65|8541.65|8662.14|8542.14|8661.16|8541.16|10
1654136180000|2022-06-02 02:16:20|8661.51|8541.51|8661.07|8541.07|8661.52|8541.52|8661.07|8541.07|9
1654136190000|2022-06-02 02:16:30|8661.09|8541.09|8660.55|8540.55|8661.19|8541.19|8660.48|8540.48|10
1654136200000|2022-06-02 02:16:40|8659.99|8539.99|8660.24|8540.24|8660.24|8540.24|8659.82|8539.82|8
1654136210000|2022-06-02 02:16:50|8659.93|8539.93|8657.82|8537.82|8659.93|8539.93|8657.82|8537.82|9
1654136220000|2022-06-02 02:17:00|8658.15|8538.15|8655.42|8535.42|8658.15|8538.15|8654.87|8534.87|10
1654136230000|2022-06-02 02:17:10|8653.77|8533.77|8653.06|8533.06|8653.77|8533.77|8652.77|8532.77|10
1654136240000|2022-06-02 02:17:20|8652.79|8532.79|8652.14|8532.14|8652.79|8532.79|8652.14|8532.14|10
1654136250000|2022-06-02 02:17:30|8652.16|8532.16|8653.22|8533.22|8653.22|8533.22|8652.16|8532.16|10
1654136260000|2022-06-02 02:17:40|8652.95|8532.95|8654.03|8534.03|8654.03|8534.03|8652.68|8532.68|8
1654136270000|2022-06-02 02:17:50|8654.33|8534.33|8654.55|8534.55|8654.55|8534.55|8654.26|8534.26|7
1654136280000|2022-06-02 02:18:00|8654.39|8534.39|8656.69|8536.69|8656.69|8536.69|8654.39|8534.39|9
1654136290000|2022-06-02 02:18:10|8656.63|8536.63|8657.55|8537.55|8657.55|8537.55|8656.63|8536.63|9
1654136300000|2022-06-02 02:18:20|8657.54|8537.54|8657.83|8537.83|8657.99|8537.99|8657.54|8537.54|7
1654136310000|2022-06-02 02:18:30|8657.97|8537.97|8660.41|8540.41|8660.41|8540.41|8657.87|8537.87|10
1654136320000|2022-06-02 02:18:40|8661.02|8541.02|8660.51|8540.51|8661.56|8541.56|8660.32|8540.32|9
1654136330000|2022-06-02 02:18:50|8660.63|8540.63|8661.92|8541.92|8662.15|8542.15|8660.63|8540.63|10
1654136340000|2022-06-02 02:19:00|8661.93|8541.93|8663.83|8543.83|8663.83|8543.83|8661.93|8541.93|10
1654136350000|2022-06-02 02:19:10|8664.22|8544.22|8666.87|8546.87|8667.22|8547.22|8664.22|8544.22|10
1654136360000|2022-06-02 02:19:20|8667.33|8547.33|8667.92|8547.92|8667.92|8547.92|8666.54|8546.54|10
1654136370000|2022-06-02 02:19:30|8669|8549|8672.31|8552.31|8672.31|8552.31|8668.98|8548.98|10
1654136380000|2022-06-02 02:19:40|8672.58|8552.58|8674.17|8554.17|8674.17|8554.17|8672.37|8552.37|10
1654136390000|2022-06-02 02:19:50|8674.1|8554.1|8673.38|8553.38|8674.1|8554.1|8673.37|8553.37|10
1654136400000|2022-06-02 02:20:00|8673.36|8553.36|8673.58|8553.58|8673.58|8553.58|8673.28|8553.28|8
1654136410000|2022-06-02 02:20:10|8673.56|8553.56|8672.7|8552.7|8673.68|8553.68|8672.7|8552.7|8
1654136420000|2022-06-02 02:20:20|8672.93|8552.93|8671.71|8551.71|8672.93|8552.93|8671.43|8551.43|9
1654136430000|2022-06-02 02:20:30|8671.73|8551.73|8673.03|8553.03|8673.03|8553.03|8671.73|8551.73|9
1654136440000|2022-06-02 02:20:40|8673.04|8553.04|8673|8553|8673.22|8553.22|8673|8553|9
1654136450000|2022-06-02 02:20:50|8673.06|8553.06|8671.47|8551.47|8673.06|8553.06|8671.47|8551.47|9
1654136460000|2022-06-02 02:21:00|8671.49|8551.49|8671.43|8551.43|8671.62|8551.62|8671.43|8551.43|10
1654136470000|2022-06-02 02:21:10|8671.52|8551.52|8672.01|8552.01|8672.01|8552.01|8671.49|8551.49|9
1654136480000|2022-06-02 02:21:20|8672.02|8552.02|8671.98|8551.98|8672.05|8552.05|8671.95|8551.95|9
1654136490000|2022-06-02 02:21:30|8672.01|8552.01|8671.28|8551.28|8672.05|8552.05|8671.28|8551.28|7
1654136500000|2022-06-02 02:21:40|8671.32|8551.32|8670.91|8550.91|8671.39|8551.39|8670.91|8550.91|9
1654136510000|2022-06-02 02:21:50|8670.8|8550.8|8670.76|8550.76|8670.8|8550.8|8670.55|8550.55|10
1654136520000|2022-06-02 02:22:00|8670.84|8550.84|8670.52|8550.52|8670.84|8550.84|8670.52|8550.52|10
1654136530000|2022-06-02 02:22:10|8670.5|8550.5|8667.38|8547.38|8670.54|8550.54|8667.38|8547.38|8
1654136540000|2022-06-02 02:22:20|8667.48|8547.48|8666.72|8546.72|8667.51|8547.51|8666.03|8546.03|10
1654136550000|2022-06-02 02:22:30|8666.65|8546.65|8666.2|8546.2|8666.65|8546.65|8666.2|8546.2|8
1654136560000|2022-06-02 02:22:40|8666.21|8546.21|8665.72|8545.72|8666.21|8546.21|8665.68|8545.68|9
1654136570000|2022-06-02 02:22:50|8665.65|8545.65|8665.28|8545.28|8665.73|8545.73|8665.27|8545.27|8
1654136580000|2022-06-02 02:23:00|8665.07|8545.07|8664.3|8544.3|8665.12|8545.12|8664.29|8544.29|9
1654136590000|2022-06-02 02:23:10|8664.39|8544.39|8662.99|8542.99|8664.47|8544.47|8662.99|8542.99|9
1654136600000|2022-06-02 02:23:20|8662.6|8542.6|8663.38|8543.38|8663.38|8543.38|8662.24|8542.24|9
1654136610000|2022-06-02 02:23:30|8663.42|8543.42|8663.69|8543.69|8663.73|8543.73|8663.42|8543.42|8
1654136620000|2022-06-02 02:23:40|8663.71|8543.71|8664.17|8544.17|8664.17|8544.17|8663.66|8543.66|8
1654136630000|2022-06-02 02:23:50|8664.22|8544.22|8665.31|8545.31|8665.31|8545.31|8664.2|8544.2|8
1654136640000|2022-06-02 02:24:00|8665.62|8545.62|8665.84|8545.84|8666.1|8546.1|8665.62|8545.62|10
1654136650000|2022-06-02 02:24:10|8666.02|8546.02|8665.18|8545.18|8666.02|8546.02|8665.18|8545.18|10
1654136660000|2022-06-02 02:24:20|8665.13|8545.13|8663.99|8543.99|8665.13|8545.13|8663.99|8543.99|10
1654136670000|2022-06-02 02:24:30|8663.96|8543.96|8663.98|8543.98|8664.23|8544.23|8663.96|8543.96|8
1654136680000|2022-06-02 02:24:40|8663.93|8543.93|8664.03|8544.03|8664.08|8544.08|8663.92|8543.92|8
1654136690000|2022-06-02 02:24:50|8664.04|8544.04|8664.97|8544.97|8664.97|8544.97|8664.04|8544.04|9
1654136700000|2022-06-02 02:25:00|8665.05|8545.05|8665.37|8545.37|8665.37|8545.37|8664.98|8544.98|6
1654136710000|2022-06-02 02:25:10|8665.47|8545.47|8665.13|8545.13|8665.47|8545.47|8664.99|8544.99|10
1654136720000|2022-06-02 02:25:20|8665.12|8545.12|8664.75|8544.75|8665.12|8545.12|8664.74|8544.74|9
1654136730000|2022-06-02 02:25:30|8665.04|8545.04|8664.45|8544.45|8665.18|8545.18|8664.45|8544.45|10
1654136740000|2022-06-02 02:25:40|8664.52|8544.52|8664.22|8544.22|8664.52|8544.52|8664.17|8544.17|8
1654136750000|2022-06-02 02:25:50|8664.29|8544.29|8665.34|8545.34|8665.34|8545.34|8664.29|8544.29|9
1654136760000|2022-06-02 02:26:00|8665.28|8545.28|8664.94|8544.94|8665.83|8545.83|8664.94|8544.94|8
1654136770000|2022-06-02 02:26:10|8664.93|8544.93|8664.81|8544.81|8664.98|8544.98|8664.72|8544.72|10
1654136780000|2022-06-02 02:26:20|8664.57|8544.57|8659.51|8539.51|8664.57|8544.57|8659.51|8539.51|10
1654136790000|2022-06-02 02:26:30|8659.65|8539.65|8657.33|8537.33|8659.65|8539.65|8657.21|8537.21|10
1654136800000|2022-06-02 02:26:40|8657.28|8537.28|8656.36|8536.36|8657.28|8537.28|8656.36|8536.36|9
1654136810000|2022-06-02 02:26:50|8656.43|8536.43|8655.09|8535.09|8656.43|8536.43|8655.09|8535.09|9
1654136820000|2022-06-02 02:27:00|8654.68|8534.68|8652.93|8532.93|8654.68|8534.68|8652.93|8532.93|8
1654136830000|2022-06-02 02:27:10|8652.91|8532.91|8651.62|8531.62|8652.91|8532.91|8651.45|8531.45|10
1654136840000|2022-06-02 02:27:20|8651.63|8531.63|8650.93|8530.93|8651.98|8531.98|8650.93|8530.93|10
1654136850000|2022-06-02 02:27:30|8650.74|8530.74|8649.62|8529.62|8650.87|8530.87|8649.54|8529.54|9
1654136860000|2022-06-02 02:27:40|8649.17|8529.17|8649.07|8529.07|8649.26|8529.26|8649.07|8529.07|10
1654136870000|2022-06-02 02:27:50|8649.5|8529.5|8651.09|8531.09|8651.09|8531.09|8649.5|8529.5|10
1654136880000|2022-06-02 02:28:00|8650.82|8530.82|8652.89|8532.89|8652.89|8532.89|8650.82|8530.82|10
1654136890000|2022-06-02 02:28:10|8652.85|8532.85|8653.5|8533.5|8653.5|8533.5|8652.44|8532.44|10
1654136900000|2022-06-02 02:28:20|8653.38|8533.38|8653.19|8533.19|8653.61|8533.61|8653.05|8533.05|10
1654136910000|2022-06-02 02:28:30|8653.43|8533.43|8653.39|8533.39|8653.43|8533.43|8653.17|8533.17|8
1654136920000|2022-06-02 02:28:40|8653.35|8533.35|8653.28|8533.28|8653.35|8533.35|8653.16|8533.16|10
1654136930000|2022-06-02 02:28:50|8653.45|8533.45|8655.48|8535.48|8655.48|8535.48|8653.45|8533.45|9
1654136940000|2022-06-02 02:29:00|8655.46|8535.46|8657.55|8537.55|8657.55|8537.55|8655.46|8535.46|10
1654136950000|2022-06-02 02:29:10|8657.38|8537.38|8657.93|8537.93|8658.27|8538.27|8657.36|8537.36|9
1654136960000|2022-06-02 02:29:20|8658.25|8538.25|8658.4|8538.4|8658.82|8538.82|8658.25|8538.25|10
1654136970000|2022-06-02 02:29:30|8658.48|8538.48|8658.63|8538.63|8658.7|8538.7|8658.34|8538.34|10
1654136980000|2022-06-02 02:29:40|8658.65|8538.65|8658.47|8538.47|8658.78|8538.78|8658.47|8538.47|9
1654136990000|2022-06-02 02:29:50|8658.96|8538.96|8658.25|8538.25|8658.96|8538.96|8658.1|8538.1|9
1654137000000|2022-06-02 02:30:00|8658.13|8538.13|8656.83|8536.83|8658.13|8538.13|8656.83|8536.83|10
1654137010000|2022-06-02 02:30:10|8656.41|8536.41|8655.22|8535.22|8657.06|8537.06|8655.19|8535.19|10
1654137020000|2022-06-02 02:30:20|8655.14|8535.14|8653.73|8533.73|8656.15|8536.15|8653.73|8533.73|9
1654137030000|2022-06-02 02:30:30|8653.49|8533.49|8652.13|8532.13|8653.49|8533.49|8652.13|8532.13|9
1654137040000|2022-06-02 02:30:40|8651.95|8531.95|8651.49|8531.49|8651.95|8531.95|8651.4|8531.4|10
1654137050000|2022-06-02 02:30:50|8651.39|8531.39|8649.17|8529.17|8651.39|8531.39|8649.17|8529.17|9
1654137060000|2022-06-02 02:31:00|8649.03|8529.03|8645.52|8525.52|8649.04|8529.04|8645.52|8525.52|10
1654137070000|2022-06-02 02:31:10|8644.95|8524.95|8641.4|8521.4|8644.95|8524.95|8641.4|8521.4|10
1654137080000|2022-06-02 02:31:20|8640.77|8520.77|8639.43|8519.43|8641.15|8521.15|8638.94|8518.94|10
1654137090000|2022-06-02 02:31:30|8639.02|8519.02|8638.27|8518.27|8639.06|8519.06|8637.92|8517.92|10
1654137100000|2022-06-02 02:31:40|8638.35|8518.35|8638.28|8518.28|8638.62|8518.62|8638.02|8518.02|8
1654137110000|2022-06-02 02:31:50|8638.35|8518.35|8638.34|8518.34|8638.64|8518.64|8638.28|8518.28|9
1654137120000|2022-06-02 02:32:00|8638.35|8518.35|8639.15|8519.15|8639.15|8519.15|8638.35|8518.35|7
1654137130000|2022-06-02 02:32:10|8639.39|8519.39|8639.95|8519.95|8639.95|8519.95|8639.39|8519.39|10
1654137140000|2022-06-02 02:32:20|8640.1|8520.1|8640.63|8520.63|8640.63|8520.63|8640.1|8520.1|9
1654137150000|2022-06-02 02:32:30|8640.67|8520.67|8641.14|8521.14|8641.14|8521.14|8640.67|8520.67|8
1654137160000|2022-06-02 02:32:40|8641.35|8521.35|8641.46|8521.46|8641.46|8521.46|8641.14|8521.14|10
1654137170000|2022-06-02 02:32:50|8643.88|8523.88|8645.39|8525.39|8645.39|8525.39|8643.81|8523.81|9
1654137180000|2022-06-02 02:33:00|8645.55|8525.55|8646.33|8526.33|8646.33|8526.33|8645.53|8525.53|9
1654137190000|2022-06-02 02:33:10|8646.35|8526.35|8648.05|8528.05|8648.05|8528.05|8646.16|8526.16|10
1654137200000|2022-06-02 02:33:20|8647.78|8527.78|8648.49|8528.49|8648.56|8528.56|8647.78|8527.78|10
1654137210000|2022-06-02 02:33:30|8648.22|8528.22|8647.74|8527.74|8648.31|8528.31|8647.74|8527.74|8
1654137220000|2022-06-02 02:33:40|8647.49|8527.49|8646.97|8526.97|8647.63|8527.63|8646.97|8526.97|10
1654137230000|2022-06-02 02:33:50|8646.81|8526.81|8646.89|8526.89|8646.95|8526.95|8646.26|8526.26|10
1654137240000|2022-06-02 02:34:00|8646.87|8526.87|8647.16|8527.16|8647.28|8527.28|8646.55|8526.55|10
1654137250000|2022-06-02 02:34:10|8647.27|8527.27|8648.42|8528.42|8648.42|8528.42|8647.27|8527.27|9
1654137260000|2022-06-02 02:34:20|8648.59|8528.59|8650.39|8530.39|8650.39|8530.39|8648.59|8528.59|10
1654137270000|2022-06-02 02:34:30|8650.48|8530.48|8651.5|8531.5|8651.5|8531.5|8650.48|8530.48|9
1654137280000|2022-06-02 02:34:40|8651.46|8531.46|8653.88|8533.88|8654.1|8534.1|8651.46|8531.46|10
1654137290000|2022-06-02 02:34:50|8653.56|8533.56|8653.29|8533.29|8653.56|8533.56|8652.77|8532.77|9
1654137300000|2022-06-02 02:35:00|8653.41|8533.41|8654.03|8534.03|8654.03|8534.03|8653.09|8533.09|10
1654137310000|2022-06-02 02:35:10|8654.09|8534.09|8659.21|8539.21|8659.21|8539.21|8654.09|8534.09|10
1654137320000|2022-06-02 02:35:20|8660.18|8540.18|8663.36|8543.36|8663.36|8543.36|8660.18|8540.18|10
1654137330000|2022-06-02 02:35:30|8663.84|8543.84|8664.61|8544.61|8664.61|8544.61|8663.56|8543.56|10
1654137340000|2022-06-02 02:35:40|8665.1|8545.1|8665.94|8545.94|8665.94|8545.94|8665.1|8545.1|10
1654137350000|2022-06-02 02:35:50|8665.72|8545.72|8666.32|8546.32|8666.32|8546.32|8665.72|8545.72|9
1654137360000|2022-06-02 02:36:00|8666.53|8546.53|8667.41|8547.41|8667.48|8547.48|8666.5|8546.5|10
1654137370000|2022-06-02 02:36:10|8667.45|8547.45|8666.87|8546.87|8667.49|8547.49|8666.87|8546.87|10
1654137380000|2022-06-02 02:36:20|8666.97|8546.97|8667.13|8547.13|8667.83|8547.83|8666.97|8546.97|7
1654137390000|2022-06-02 02:36:30|8666.99|8546.99|8667.38|8547.38|8667.54|8547.54|8666.87|8546.87|10
1654137400000|2022-06-02 02:36:40|8667.4|8547.4|8667.62|8547.62|8667.62|8547.62|8667.09|8547.09|10
1654137410000|2022-06-02 02:36:50|8667.46|8547.46|8668.29|8548.29|8668.29|8548.29|8667.33|8547.33|8
1654137420000|2022-06-02 02:37:00|8668.28|8548.28|8669.93|8549.93|8670.08|8550.08|8668.28|8548.28|10
1654137430000|2022-06-02 02:37:10|8669.83|8549.83|8673.76|8553.76|8673.76|8553.76|8669.83|8549.83|10
1654137440000|2022-06-02 02:37:20|8674.61|8554.61|8675.88|8555.88|8676.28|8556.28|8674.61|8554.61|10
1654137450000|2022-06-02 02:37:30|8676.05|8556.05|8676.17|8556.17|8676.7|8556.7|8676.05|8556.05|10
1654137460000|2022-06-02 02:37:40|8676.03|8556.03|8675.91|8555.91|8676.17|8556.17|8675.77|8555.77|10
1654137470000|2022-06-02 02:37:50|8675.82|8555.82|8675.79|8555.79|8675.95|8555.95|8675.38|8555.38|9
1654137480000|2022-06-02 02:38:00|8675.91|8555.91|8676|8556|8676.26|8556.26|8675.53|8555.53|10
1654137490000|2022-06-02 02:38:10|8675.97|8555.97|8676.35|8556.35|8676.58|8556.58|8675.95|8555.95|10
1654137500000|2022-06-02 02:38:20|8676.37|8556.37|8678.11|8558.11|8678.11|8558.11|8676.37|8556.37|10
1654137510000|2022-06-02 02:38:30|8678|8558|8677.8|8557.8|8678|8558|8677.65|8557.65|8
1654137520000|2022-06-02 02:38:40|8677.9|8557.9|8678.02|8558.02|8678.02|8558.02|8677.84|8557.84|10
1654137530000|2022-06-02 02:38:50|8677.77|8557.77|8678.38|8558.38|8678.38|8558.38|8677.14|8557.14|10
1654137540000|2022-06-02 02:39:00|8678.4|8558.4|8679.01|8559.01|8679.16|8559.16|8678.32|8558.32|9
1654137550000|2022-06-02 02:39:10|8678.86|8558.86|8679.2|8559.2|8679.2|8559.2|8678.36|8558.36|9
1654137560000|2022-06-02 02:39:20|8679.29|8559.29|8679.12|8559.12|8679.39|8559.39|8679.09|8559.09|9
1654137570000|2022-06-02 02:39:30|8678.59|8558.59|8677.87|8557.87|8678.66|8558.66|8677.87|8557.87|9
1654137580000|2022-06-02 02:39:40|8677.88|8557.88|8678.29|8558.29|8678.29|8558.29|8677.28|8557.28|10
1654137590000|2022-06-02 02:39:50|8677.52|8557.52|8678.37|8558.37|8678.78|8558.78|8676.99|8556.99|9
1654137600000|2022-06-02 02:40:00|8678.14|8558.14|8677.74|8557.74|8678.33|8558.33|8677.74|8557.74|10
1654137610000|2022-06-02 02:40:10|8677.93|8557.93|8678.87|8558.87|8679.28|8559.28|8677.93|8557.93|10
1654137620000|2022-06-02 02:40:20|8679.25|8559.25|8679.11|8559.11|8679.25|8559.25|8678.53|8558.53|9
1654137630000|2022-06-02 02:40:30|8679.07|8559.07|8678.54|8558.54|8679.15|8559.15|8678.41|8558.41|10
1654137640000|2022-06-02 02:40:40|8678.73|8558.73|8678.45|8558.45|8678.78|8558.78|8678.45|8558.45|9
1654137650000|2022-06-02 02:40:50|8678.28|8558.28|8677.72|8557.72|8678.45|8558.45|8677.55|8557.55|10
1654137660000|2022-06-02 02:41:00|8677.53|8557.53|8676.7|8556.7|8677.53|8557.53|8676.43|8556.43|9
1654137670000|2022-06-02 02:41:10|8676.63|8556.63|8675.83|8555.83|8676.63|8556.63|8675.65|8555.65|10
1654137680000|2022-06-02 02:41:20|8675.67|8555.67|8675.47|8555.47|8675.88|8555.88|8675.46|8555.46|8
1654137690000|2022-06-02 02:41:30|8675.76|8555.76|8677.91|8557.91|8677.98|8557.98|8675.76|8555.76|9
1654137700000|2022-06-02 02:41:40|8678.13|8558.13|8678.78|8558.78|8679.04|8559.04|8678.03|8558.03|10
1654137710000|2022-06-02 02:41:50|8678.71|8558.71|8675.56|8555.56|8678.71|8558.71|8675.56|8555.56|10
1654137720000|2022-06-02 02:42:00|8675.96|8555.96|8678.16|8558.16|8678.16|8558.16|8675.89|8555.89|10
1654137730000|2022-06-02 02:42:10|8678.6|8558.6|8679.13|8559.13|8679.65|8559.65|8678.18|8558.18|9
1654137740000|2022-06-02 02:42:20|8678.76|8558.76|8678.28|8558.28|8679.16|8559.16|8678.03|8558.03|10
1654137750000|2022-06-02 02:42:30|8678.38|8558.38|8676.75|8556.75|8678.38|8558.38|8676.75|8556.75|9
1654137760000|2022-06-02 02:42:40|8676.85|8556.85|8675.63|8555.63|8677.18|8557.18|8675.56|8555.56|10
1654137770000|2022-06-02 02:42:50|8675.41|8555.41|8674.71|8554.71|8675.48|8555.48|8674.35|8554.35|9
1654137780000|2022-06-02 02:43:00|8673.85|8553.85|8668.16|8548.16|8674.66|8554.66|8668.03|8548.03|10
1654137790000|2022-06-02 02:43:10|8667.35|8547.35|8668.17|8548.17|8668.17|8548.17|8667.29|8547.29|10
1654137800000|2022-06-02 02:43:20|8668.27|8548.27|8666.74|8546.74|8668.34|8548.34|8666.74|8546.74|10
1654137810000|2022-06-02 02:43:30|8665.33|8545.33|8665.21|8545.21|8665.77|8545.77|8664.73|8544.73|10
1654137820000|2022-06-02 02:43:40|8664.94|8544.94|8666.54|8546.54|8666.54|8546.54|8664.94|8544.94|10
1654137830000|2022-06-02 02:43:50|8666.72|8546.72|8669.48|8549.48|8669.48|8549.48|8666.72|8546.72|10
1654137840000|2022-06-02 02:44:00|8669.62|8549.62|8674.84|8554.84|8674.84|8554.84|8669.62|8549.62|9
1654137850000|2022-06-02 02:44:10|8675.01|8555.01|8675.68|8555.68|8676.01|8556.01|8674.78|8554.78|10
1654137860000|2022-06-02 02:44:20|8675.45|8555.45|8673.13|8553.13|8675.45|8555.45|8673.13|8553.13|10
1654137870000|2022-06-02 02:44:30|8672.94|8552.94|8673.14|8553.14|8673.14|8553.14|8672.12|8552.12|10
1654137880000|2022-06-02 02:44:40|8672.23|8552.23|8674.65|8554.65|8674.65|8554.65|8672.23|8552.23|10
1654137890000|2022-06-02 02:44:50|8674.24|8554.24|8674.32|8554.32|8675.02|8555.02|8673.93|8553.93|9
1654137900000|2022-06-02 02:45:00|8674.13|8554.13|8674.66|8554.66|8674.79|8554.79|8674.13|8554.13|9
1654137910000|2022-06-02 02:45:10|8674.82|8554.82|8675.57|8555.57|8675.57|8555.57|8674.2|8554.2|10
1654137920000|2022-06-02 02:45:20|8676.81|8556.81|8677.93|8557.93|8677.93|8557.93|8676.24|8556.24|10
1654137930000|2022-06-02 02:45:30|8678.85|8558.85|8680.27|8560.27|8680.35|8560.35|8678.85|8558.85|8
1654137940000|2022-06-02 02:45:40|8680.43|8560.43|8681.57|8561.57|8682.17|8562.17|8680.41|8560.41|8
1654137950000|2022-06-02 02:45:50|8681.85|8561.85|8683.54|8563.54|8683.65|8563.65|8681.61|8561.61|10
1654137960000|2022-06-02 02:46:00|8683.47|8563.47|8683.1|8563.1|8683.67|8563.67|8683.1|8563.1|10
1654137970000|2022-06-02 02:46:10|8682.92|8562.92|8681.7|8561.7|8682.92|8562.92|8681.7|8561.7|10
1654137980000|2022-06-02 02:46:20|8681.14|8561.14|8675.9|8555.9|8681.21|8561.21|8675.9|8555.9|10
1654137990000|2022-06-02 02:46:30|8675.56|8555.56|8671.65|8551.65|8675.56|8555.56|8671.65|8551.65|9
1654138000000|2022-06-02 02:46:40|8670.67|8550.67|8668.68|8548.68|8670.67|8550.67|8668.68|8548.68|10
1654138010000|2022-06-02 02:46:50|8668.33|8548.33|8667.02|8547.02|8668.33|8548.33|8666.9|8546.9|9
1654138020000|2022-06-02 02:47:00|8666.16|8546.16|8661.44|8541.44|8666.16|8546.16|8661.44|8541.44|10
1654138030000|2022-06-02 02:47:10|8661.6|8541.6|8661.19|8541.19|8661.6|8541.6|8660.93|8540.93|10
1654138040000|2022-06-02 02:47:20|8661.28|8541.28|8659.93|8539.93|8661.28|8541.28|8659.93|8539.93|10
1654138050000|2022-06-02 02:47:30|8658.78|8538.78|8658.32|8538.32|8658.78|8538.78|8658.23|8538.23|10
1654138060000|2022-06-02 02:47:40|8658.06|8538.06|8658.14|8538.14|8658.28|8538.28|8657.56|8537.56|10
1654138070000|2022-06-02 02:47:50|8658.17|8538.17|8656.76|8536.76|8658.2|8538.2|8656.76|8536.76|10
1654138080000|2022-06-02 02:48:00|8656.66|8536.66|8655.67|8535.67|8656.66|8536.66|8655.6|8535.6|9
1654138090000|2022-06-02 02:48:10|8655.63|8535.63|8655.81|8535.81|8656.11|8536.11|8654.96|8534.96|10
1654138100000|2022-06-02 02:48:20|8656.01|8536.01|8656.62|8536.62|8656.81|8536.81|8656.01|8536.01|10
1654138110000|2022-06-02 02:48:30|8656.43|8536.43|8656.97|8536.97|8657.17|8537.17|8656.43|8536.43|9
1654138120000|2022-06-02 02:48:40|8657.2|8537.2|8657.01|8537.01|8657.77|8537.77|8656.93|8536.93|9
1654138130000|2022-06-02 02:48:50|8657.16|8537.16|8657.49|8537.49|8657.49|8537.49|8656.94|8536.94|9
1654138140000|2022-06-02 02:49:00|8657.34|8537.34|8658.28|8538.28|8658.28|8538.28|8656.78|8536.78|9
1654138150000|2022-06-02 02:49:10|8658.51|8538.51|8658.53|8538.53|8658.69|8538.69|8658.35|8538.35|10
1654138160000|2022-06-02 02:49:20|8658.84|8538.84|8660.35|8540.35|8660.35|8540.35|8658.84|8538.84|10
1654138170000|2022-06-02 02:49:30|8660.5|8540.5|8660.56|8540.56|8660.76|8540.76|8660.5|8540.5|10
1654138180000|2022-06-02 02:49:40|8659.3|8539.3|8660.87|8540.87|8660.87|8540.87|8659.3|8539.3|10
1654138190000|2022-06-02 02:49:50|8660.89|8540.89|8661.5|8541.5|8661.5|8541.5|8660.7|8540.7|10
1654138200000|2022-06-02 02:50:00|8662|8542|8665.12|8545.12|8665.12|8545.12|8662|8542|10
1654138210000|2022-06-02 02:50:10|8665.43|8545.43|8666.84|8546.84|8666.92|8546.92|8665.43|8545.43|10
1654138220000|2022-06-02 02:50:20|8666.74|8546.74|8668.71|8548.71|8668.71|8548.71|8666.67|8546.67|10
1654138230000|2022-06-02 02:50:30|8668.26|8548.26|8665|8545|8668.26|8548.26|8664.91|8544.91|10
1654138240000|2022-06-02 02:50:40|8664.95|8544.95|8661.85|8541.85|8664.95|8544.95|8661.85|8541.85|10
1654138250000|2022-06-02 02:50:50|8661.47|8541.47|8656.5|8536.5|8661.47|8541.47|8656.5|8536.5|10
1654138260000|2022-06-02 02:51:00|8656.27|8536.27|8655.58|8535.58|8656.35|8536.35|8655.14|8535.14|10
1654138270000|2022-06-02 02:51:10|8655.44|8535.44|8654.49|8534.49|8655.77|8535.77|8654.49|8534.49|10
1654138280000|2022-06-02 02:51:20|8654.43|8534.43|8653.84|8533.84|8654.51|8534.51|8653.84|8533.84|9
1654138290000|2022-06-02 02:51:30|8653.8|8533.8|8652.98|8532.98|8653.8|8533.8|8652.98|8532.98|9
1654138300000|2022-06-02 02:51:40|8653.04|8533.04|8653.55|8533.55|8653.72|8533.72|8653.04|8533.04|10
1654138310000|2022-06-02 02:51:50|8653.57|8533.57|8651.94|8531.94|8653.68|8533.68|8651.94|8531.94|10
1654138320000|2022-06-02 02:52:00|8651.88|8531.88|8650.98|8530.98|8651.88|8531.88|8650.68|8530.68|10
1654138330000|2022-06-02 02:52:10|8650.79|8530.79|8652.41|8532.41|8652.41|8532.41|8649.97|8529.97|9
1654138340000|2022-06-02 02:52:20|8652.53|8532.53|8653.19|8533.19|8653.19|8533.19|8652.24|8532.24|10
1654138350000|2022-06-02 02:52:30|8652.69|8532.69|8652.72|8532.72|8652.86|8532.86|8652.6|8532.6|8
1654138360000|2022-06-02 02:52:40|8652.3|8532.3|8652.53|8532.53|8652.7|8532.7|8652.3|8532.3|9
1654138370000|2022-06-02 02:52:50|8652.51|8532.51|8651.76|8531.76|8652.79|8532.79|8651.76|8531.76|10
1654138380000|2022-06-02 02:53:00|8651.59|8531.59|8650.08|8530.08|8651.64|8531.64|8650.06|8530.06|10
1654138390000|2022-06-02 02:53:10|8650.17|8530.17|8650.31|8530.31|8650.33|8530.33|8650.13|8530.13|9
1654138400000|2022-06-02 02:53:20|8650.2|8530.2|8651.11|8531.11|8651.13|8531.13|8650.2|8530.2|10
1654138410000|2022-06-02 02:53:30|8651.37|8531.37|8651.42|8531.42|8651.87|8531.87|8651.24|8531.24|9
1654138420000|2022-06-02 02:53:40|8652.17|8532.17|8650.59|8530.59|8652.36|8532.36|8650.59|8530.59|9
1654138430000|2022-06-02 02:53:50|8650.56|8530.56|8650.19|8530.19|8650.56|8530.56|8650.19|8530.19|10
1654138440000|2022-06-02 02:54:00|8650.93|8530.93|8651.78|8531.78|8651.85|8531.85|8650.93|8530.93|9
1654138450000|2022-06-02 02:54:10|8651.6|8531.6|8653.05|8533.05|8653.05|8533.05|8651.6|8531.6|10
1654138460000|2022-06-02 02:54:20|8652.79|8532.79|8653.51|8533.51|8653.51|8533.51|8652.79|8532.79|7
1654138470000|2022-06-02 02:54:30|8653.53|8533.53|8653.87|8533.87|8653.93|8533.93|8653.39|8533.39|9
1654138480000|2022-06-02 02:54:40|8653.95|8533.95|8653.74|8533.74|8653.98|8533.98|8653.68|8533.68|10
1654138490000|2022-06-02 02:54:50|8653.84|8533.84|8657.63|8537.63|8657.63|8537.63|8653.84|8533.84|9
1654138500000|2022-06-02 02:55:00|8657.48|8537.48|8658.94|8538.94|8658.94|8538.94|8657.48|8537.48|10
1654138510000|2022-06-02 02:55:10|8658.99|8538.99|8661.56|8541.56|8661.56|8541.56|8658.99|8538.99|9
1654138520000|2022-06-02 02:55:20|8662.1|8542.1|8662.52|8542.52|8662.52|8542.52|8662.05|8542.05|10
1654138530000|2022-06-02 02:55:30|8662.17|8542.17|8661.8|8541.8|8662.84|8542.84|8661.8|8541.8|10
1654138540000|2022-06-02 02:55:40|8662.07|8542.07|8661.96|8541.96|8662.87|8542.87|8661.96|8541.96|10
1654138550000|2022-06-02 02:55:50|8661.88|8541.88|8662.08|8542.08|8662.17|8542.17|8661.84|8541.84|9
1654138560000|2022-06-02 02:56:00|8661.65|8541.65|8660.19|8540.19|8661.9|8541.9|8660.19|8540.19|10
1654138570000|2022-06-02 02:56:10|8660.05|8540.05|8657.75|8537.75|8660.05|8540.05|8657.75|8537.75|10
1654138580000|2022-06-02 02:56:20|8657.65|8537.65|8657.42|8537.42|8657.69|8537.69|8657.18|8537.18|10
1654138590000|2022-06-02 02:56:30|8657.94|8537.94|8658.58|8538.58|8658.58|8538.58|8657.73|8537.73|9
1654138600000|2022-06-02 02:56:40|8658.5|8538.5|8659.48|8539.48|8659.53|8539.53|8658.18|8538.18|8
1654138610000|2022-06-02 02:56:50|8659.96|8539.96|8659.91|8539.91|8659.96|8539.96|8659.52|8539.52|10
1654138620000|2022-06-02 02:57:00|8659.73|8539.73|8658.31|8538.31|8659.73|8539.73|8658.22|8538.22|9
1654138630000|2022-06-02 02:57:10|8658.44|8538.44|8657.95|8537.95|8659.16|8539.16|8657.95|8537.95|8
1654138640000|2022-06-02 02:57:20|8657.87|8537.87|8657.04|8537.04|8658.02|8538.02|8657.04|8537.04|10
1654138650000|2022-06-02 02:57:30|8657.11|8537.11|8656.75|8536.75|8657.44|8537.44|8656.64|8536.64|9
1654138660000|2022-06-02 02:57:40|8656.37|8536.37|8655.85|8535.85|8656.47|8536.47|8655.58|8535.58|10
1654138670000|2022-06-02 02:57:50|8655.87|8535.87|8655.32|8535.32|8656.04|8536.04|8655.32|8535.32|10
1654138680000|2022-06-02 02:58:00|8655.19|8535.19|8655.55|8535.55|8655.55|8535.55|8655.08|8535.08|9
1654138690000|2022-06-02 02:58:10|8655.3|8535.3|8655.67|8535.67|8656|8536|8655.19|8535.19|10
1654138700000|2022-06-02 02:58:20|8655.62|8535.62|8656.56|8536.56|8656.56|8536.56|8655.62|8535.62|10
1654138710000|2022-06-02 02:58:30|8656.5|8536.5|8656.34|8536.34|8657.03|8537.03|8656.34|8536.34|10
1654138720000|2022-06-02 02:58:40|8656.61|8536.61|8655.6|8535.6|8656.72|8536.72|8655.58|8535.58|10
1654138730000|2022-06-02 02:58:50|8655.23|8535.23|8653.53|8533.53|8655.32|8535.32|8653.4|8533.4|10
1654138740000|2022-06-02 02:59:00|8653.17|8533.17|8653.16|8533.16|8653.65|8533.65|8652.89|8532.89|10
1654138750000|2022-06-02 02:59:10|8653.12|8533.12|8653.45|8533.45|8653.68|8533.68|8653.12|8533.12|10
1654138760000|2022-06-02 02:59:20|8653.46|8533.46|8653.47|8533.47|8653.55|8533.55|8653.23|8533.23|9
1654138770000|2022-06-02 02:59:30|8653.53|8533.53|8654.33|8534.33|8654.39|8534.39|8653.36|8533.36|10
1654138780000|2022-06-02 02:59:40|8654.57|8534.57|8655.19|8535.19|8655.26|8535.26|8654.57|8534.57|8
1654138790000|2022-06-02 02:59:50|8655.73|8535.73|8658.4|8538.4|8658.4|8538.4|8655.41|8535.41|10
1654138800000|2022-06-02 03:00:00|8658.46|8538.46|8659.81|8539.81|8659.81|8539.81|8658.46|8538.46|10
1654138810000|2022-06-02 03:00:10|8659.87|8539.87|8660.79|8540.79|8662.69|8542.69|8659.87|8539.87|10
1654138820000|2022-06-02 03:00:20|8661.37|8541.37|8664.12|8544.12|8664.12|8544.12|8661.37|8541.37|10
1654138830000|2022-06-02 03:00:30|8664.38|8544.38|8665.09|8545.09|8665.76|8545.76|8664.38|8544.38|10
1654138840000|2022-06-02 03:00:40|8664.71|8544.71|8661.67|8541.67|8664.71|8544.71|8661.67|8541.67|10
1654138850000|2022-06-02 03:00:50|8661.43|8541.43|8660.56|8540.56|8661.43|8541.43|8660.39|8540.39|10
1654138860000|2022-06-02 03:01:00|8660.29|8540.29|8657.78|8537.78|8660.35|8540.35|8657.78|8537.78|10
1654138870000|2022-06-02 03:01:10|8657.67|8537.67|8658.12|8538.12|8658.15|8538.15|8656.28|8536.28|10
1654138880000|2022-06-02 03:01:20|8657.84|8537.84|8656.74|8536.74|8657.84|8537.84|8656.3|8536.3|9
1654138890000|2022-06-02 03:01:30|8656.44|8536.44|8657.67|8537.67|8657.74|8537.74|8656.17|8536.17|10
1654138900000|2022-06-02 03:01:40|8658.03|8538.03|8660.91|8540.91|8660.91|8540.91|8657.96|8537.96|9
1654138910000|2022-06-02 03:01:50|8661.18|8541.18|8662.11|8542.11|8662.11|8542.11|8661.1|8541.1|10
1654138920000|2022-06-02 03:02:00|8662.21|8542.21|8663.74|8543.74|8663.74|8543.74|8662.21|8542.21|10
1654138930000|2022-06-02 03:02:10|8663.98|8543.98|8664.2|8544.2|8664.32|8544.32|8663.91|8543.91|10
1654138940000|2022-06-02 03:02:20|8664.42|8544.42|8664.41|8544.41|8664.66|8544.66|8664.41|8544.41|10
1654138950000|2022-06-02 03:02:30|8664.11|8544.11|8663.88|8543.88|8664.37|8544.37|8663.88|8543.88|9
1654138960000|2022-06-02 03:02:40|8663.98|8543.98|8664.89|8544.89|8664.89|8544.89|8663.95|8543.95|10
1654138970000|2022-06-02 03:02:50|8664.96|8544.96|8665.69|8545.69|8665.69|8545.69|8664.96|8544.96|10
1654138980000|2022-06-02 03:03:00|8665.28|8545.28|8666.15|8546.15|8666.15|8546.15|8665.14|8545.14|10
1654138990000|2022-06-02 03:03:10|8666.32|8546.32|8667.4|8547.4|8667.56|8547.56|8666.32|8546.32|9
1654139000000|2022-06-02 03:03:20|8667.5|8547.5|8668.24|8548.24|8668.26|8548.26|8667.5|8547.5|10
1654139010000|2022-06-02 03:03:30|8667.83|8547.83|8667.09|8547.09|8668|8548|8667.09|8547.09|10
1654139020000|2022-06-02 03:03:40|8667.24|8547.24|8667.29|8547.29|8667.42|8547.42|8667.05|8547.05|9
1654139030000|2022-06-02 03:03:50|8667.17|8547.17|8667.8|8547.8|8667.8|8547.8|8667.06|8547.06|10
1654139040000|2022-06-02 03:04:00|8667.81|8547.81|8669.32|8549.32|8669.39|8549.39|8667.81|8547.81|9
1654139050000|2022-06-02 03:04:10|8669.14|8549.14|8669.57|8549.57|8669.87|8549.87|8669.03|8549.03|9
1654139060000|2022-06-02 03:04:20|8669.48|8549.48|8669.67|8549.67|8669.67|8549.67|8669.06|8549.06|10
1654139070000|2022-06-02 03:04:30|8669.37|8549.37|8668.09|8548.09|8669.37|8549.37|8667.74|8547.74|9
1654139080000|2022-06-02 03:04:40|8668.03|8548.03|8667.64|8547.64|8668.3|8548.3|8667.64|8547.64|10
1654139090000|2022-06-02 03:04:50|8667.74|8547.74|8667.17|8547.17|8667.75|8547.75|8667.17|8547.17|9
1654139100000|2022-06-02 03:05:00|8667.03|8547.03|8667.02|8547.02|8667.03|8547.03|8666.8|8546.8|10
1654139110000|2022-06-02 03:05:10|8666.56|8546.56|8666.43|8546.43|8667.03|8547.03|8666.43|8546.43|10
1654139120000|2022-06-02 03:05:20|8666.66|8546.66|8664.79|8544.79|8666.66|8546.66|8664.77|8544.77|10
1654139130000|2022-06-02 03:05:30|8664.26|8544.26|8663.82|8543.82|8664.26|8544.26|8663.37|8543.37|10
1654139140000|2022-06-02 03:05:40|8663.75|8543.75|8663.83|8543.83|8663.87|8543.87|8663.55|8543.55|9
1654139150000|2022-06-02 03:05:50|8663.94|8543.94|8666.67|8546.67|8666.67|8546.67|8663.94|8543.94|10
1654139160000|2022-06-02 03:06:00|8666.69|8546.69|8667.74|8547.74|8667.74|8547.74|8666.62|8546.62|10
1654139170000|2022-06-02 03:06:10|8667.76|8547.76|8668|8548|8668|8548|8667.76|8547.76|5
1654139180000|2022-06-02 03:06:20|8668.09|8548.09|8667.19|8547.19|8668.83|8548.83|8667.19|8547.19|10
1654139190000|2022-06-02 03:06:30|8667.17|8547.17|8666.23|8546.23|8667.17|8547.17|8666.23|8546.23|10
1654139200000|2022-06-02 03:06:40|8666.22|8546.22|8665.39|8545.39|8666.22|8546.22|8665.39|8545.39|9
1654139210000|2022-06-02 03:06:50|8665.34|8545.34|8664.06|8544.06|8665.34|8545.34|8664.06|8544.06|9
1654139220000|2022-06-02 03:07:00|8664.05|8544.05|8663.07|8543.07|8664.05|8544.05|8663.07|8543.07|8
1654139230000|2022-06-02 03:07:10|8663.15|8543.15|8662.27|8542.27|8663.34|8543.34|8662.27|8542.27|7
1654139240000|2022-06-02 03:07:20|8662.1|8542.1|8659.86|8539.86|8662.1|8542.1|8659.86|8539.86|10
1654139250000|2022-06-02 03:07:30|8659.93|8539.93|8660.13|8540.13|8660.18|8540.18|8659.59|8539.59|10
1654139260000|2022-06-02 03:07:40|8659.94|8539.94|8658.79|8538.79|8659.94|8539.94|8658.77|8538.77|10
1654139270000|2022-06-02 03:07:50|8658.65|8538.65|8656.65|8536.65|8658.65|8538.65|8656.65|8536.65|9
1654139280000|2022-06-02 03:08:00|8656.5|8536.5|8656.06|8536.06|8656.79|8536.79|8656.06|8536.06|9
1654139290000|2022-06-02 03:08:10|8656.22|8536.22|8654.31|8534.31|8656.22|8536.22|8654.31|8534.31|9
1654139300000|2022-06-02 03:08:20|8654.15|8534.15|8652.84|8532.84|8654.15|8534.15|8652.84|8532.84|10
1654139310000|2022-06-02 03:08:30|8652.71|8532.71|8650.14|8530.14|8652.71|8532.71|8649.81|8529.81|9
1654139320000|2022-06-02 03:08:40|8649.29|8529.29|8648.95|8528.95|8649.67|8529.67|8648.66|8528.66|10
1654139330000|2022-06-02 03:08:50|8648.97|8528.97|8647.53|8527.53|8649.05|8529.05|8647.26|8527.26|10
1654139340000|2022-06-02 03:09:00|8647.51|8527.51|8645.89|8525.89|8647.51|8527.51|8645.89|8525.89|10
1654139350000|2022-06-02 03:09:10|8645.87|8525.87|8643.5|8523.5|8645.87|8525.87|8643.5|8523.5|9
1654139360000|2022-06-02 03:09:20|8643.2|8523.2|8639.71|8519.71|8643.2|8523.2|8639.71|8519.71|10
1654139370000|2022-06-02 03:09:30|8639.47|8519.47|8640.29|8520.29|8640.45|8520.45|8639.16|8519.16|10
1654139380000|2022-06-02 03:09:40|8640.33|8520.33|8639.42|8519.42|8640.33|8520.33|8639.42|8519.42|9
1654139390000|2022-06-02 03:09:50|8639.52|8519.52|8642.18|8522.18|8642.18|8522.18|8639.52|8519.52|10
1654139400000|2022-06-02 03:10:00|8642.36|8522.36|8643.7|8523.7|8643.7|8523.7|8642.36|8522.36|7
1654139410000|2022-06-02 03:10:10|8643.93|8523.93|8642.45|8522.45|8644.37|8524.37|8642.45|8522.45|10
1654139420000|2022-06-02 03:10:20|8641.99|8521.99|8641.1|8521.1|8641.99|8521.99|8641.1|8521.1|8
1654139430000|2022-06-02 03:10:30|8640.9|8520.9|8641.29|8521.29|8641.3|8521.3|8640.75|8520.75|10
1654139440000|2022-06-02 03:10:40|8641.18|8521.18|8641.29|8521.29|8641.52|8521.52|8641.18|8521.18|10
1654139450000|2022-06-02 03:10:50|8641.22|8521.22|8641.04|8521.04|8641.34|8521.34|8641.04|8521.04|9
1654139460000|2022-06-02 03:11:00|8641.02|8521.02|8637.62|8517.62|8641.02|8521.02|8637.62|8517.62|10
1654139470000|2022-06-02 03:11:10|8637.52|8517.52|8636.15|8516.15|8637.52|8517.52|8636.15|8516.15|10
1654139480000|2022-06-02 03:11:20|8636.28|8516.28|8634.75|8514.75|8636.28|8516.28|8634.74|8514.74|10
1654139490000|2022-06-02 03:11:30|8634.9|8514.9|8635.24|8515.24|8635.45|8515.45|8634.9|8514.9|10
1654139500000|2022-06-02 03:11:40|8635.26|8515.26|8635.27|8515.27|8635.37|8515.37|8635.1|8515.1|10
1654139510000|2022-06-02 03:11:50|8635.45|8515.45|8635.56|8515.56|8635.62|8515.62|8635.45|8515.45|10
1654139520000|2022-06-02 03:12:00|8635.58|8515.58|8635.13|8515.13|8635.69|8515.69|8635.1|8515.1|9
1654139530000|2022-06-02 03:12:10|8635.19|8515.19|8635.48|8515.48|8635.59|8515.59|8635.14|8515.14|10
1654139540000|2022-06-02 03:12:20|8635.53|8515.53|8634.37|8514.37|8635.54|8515.54|8634.14|8514.14|10
1654139550000|2022-06-02 03:12:30|8634.28|8514.28|8635.28|8515.28|8635.28|8515.28|8634.22|8514.22|9
1654139560000|2022-06-02 03:12:40|8635|8515|8634.52|8514.52|8635.22|8515.22|8634.49|8514.49|9
1654139570000|2022-06-02 03:12:50|8634.12|8514.12|8635.73|8515.73|8636.3|8516.3|8634.12|8514.12|10
1654139580000|2022-06-02 03:13:00|8636.42|8516.42|8637.36|8517.36|8637.54|8517.54|8636.31|8516.31|10
1654139590000|2022-06-02 03:13:10|8637.45|8517.45|8638.16|8518.16|8638.7|8518.7|8637.45|8517.45|10
1654139600000|2022-06-02 03:13:20|8638.13|8518.13|8638.9|8518.9|8638.9|8518.9|8638.13|8518.13|9
1654139610000|2022-06-02 03:13:30|8638.12|8518.12|8634.92|8514.92|8638.12|8518.12|8634.86|8514.86|10
1654139620000|2022-06-02 03:13:40|8634.47|8514.47|8630.08|8510.08|8634.47|8514.47|8630.08|8510.08|10
1654139630000|2022-06-02 03:13:50|8629.59|8509.59|8625.92|8505.92|8629.59|8509.59|8625.92|8505.92|9
1654139640000|2022-06-02 03:14:00|8625.53|8505.53|8621.04|8501.04|8625.53|8505.53|8621.04|8501.04|10
1654139650000|2022-06-02 03:14:10|8620.83|8500.83|8619.14|8499.14|8620.83|8500.83|8618.77|8498.77|10
1654139660000|2022-06-02 03:14:20|8618.96|8498.96|8619.12|8499.12|8619.12|8499.12|8618.8|8498.8|10
1654139670000|2022-06-02 03:14:30|8619.09|8499.09|8620.71|8500.71|8620.71|8500.71|8619.09|8499.09|9
1654139680000|2022-06-02 03:14:40|8621.11|8501.11|8621.45|8501.45|8621.45|8501.45|8621.11|8501.11|9
1654139690000|2022-06-02 03:14:50|8621.65|8501.65|8622.57|8502.57|8622.61|8502.61|8621.65|8501.65|10
1654139700000|2022-06-02 03:15:00|8622.92|8502.92|8624.27|8504.27|8624.31|8504.31|8622.87|8502.87|10
1654139710000|2022-06-02 03:15:10|8624.07|8504.07|8624.98|8504.98|8624.98|8504.98|8624.07|8504.07|10
1654139720000|2022-06-02 03:15:20|8625.04|8505.04|8626.2|8506.2|8626.7|8506.7|8625.04|8505.04|10
1654139730000|2022-06-02 03:15:30|8626.11|8506.11|8626.14|8506.14|8626.33|8506.33|8626.11|8506.11|9
1654139740000|2022-06-02 03:15:40|8626.16|8506.16|8624.12|8504.12|8626.16|8506.16|8624.12|8504.12|10
1654139750000|2022-06-02 03:15:50|8623.94|8503.94|8625|8505|8625|8505|8623.29|8503.29|10
1654139760000|2022-06-02 03:16:00|8625.04|8505.04|8622.89|8502.89|8625.04|8505.04|8622.89|8502.89|10
1654139770000|2022-06-02 03:16:10|8622.84|8502.84|8623.61|8503.61|8623.85|8503.85|8622.84|8502.84|10
1654139780000|2022-06-02 03:16:20|8623.85|8503.85|8622.81|8502.81|8623.85|8503.85|8622.8|8502.8|9
1654139790000|2022-06-02 03:16:30|8622.84|8502.84|8623.29|8503.29|8623.37|8503.37|8622.84|8502.84|9
1654139800000|2022-06-02 03:16:40|8623.14|8503.14|8622.34|8502.34|8623.16|8503.16|8622.05|8502.05|10
1654139810000|2022-06-02 03:16:50|8622.22|8502.22|8622.2|8502.2|8622.3|8502.3|8622.09|8502.09|10
1654139820000|2022-06-02 03:17:00|8622.09|8502.09|8622.25|8502.25|8622.6|8502.6|8622.09|8502.09|10
1654139830000|2022-06-02 03:17:10|8622.36|8502.36|8622.79|8502.79|8622.79|8502.79|8622.3|8502.3|8
1654139840000|2022-06-02 03:17:20|8622.73|8502.73|8622.94|8502.94|8622.94|8502.94|8622.55|8502.55|10
1654139850000|2022-06-02 03:17:30|8622.9|8502.9|8625.19|8505.19|8625.6|8505.6|8622.83|8502.83|10
1654139860000|2022-06-02 03:17:40|8625.73|8505.73|8627.54|8507.54|8628.38|8508.38|8625.73|8505.73|9
1654139870000|2022-06-02 03:17:50|8628.49|8508.49|8628.57|8508.57|8628.76|8508.76|8628|8508|10
1654139880000|2022-06-02 03:18:00|8628.53|8508.53|8629.8|8509.8|8629.8|8509.8|8628.53|8508.53|9
1654139890000|2022-06-02 03:18:10|8629.99|8509.99|8632.45|8512.45|8632.58|8512.58|8629.76|8509.76|10
1654139900000|2022-06-02 03:18:20|8632.14|8512.14|8632.87|8512.87|8633|8513|8632|8512|10
1654139910000|2022-06-02 03:18:30|8632.96|8512.96|8634.49|8514.49|8634.49|8514.49|8632.96|8512.96|9
1654139920000|2022-06-02 03:18:40|8633.97|8513.97|8635.9|8515.9|8635.9|8515.9|8633.79|8513.79|9
1654139930000|2022-06-02 03:18:50|8636.35|8516.35|8638.1|8518.1|8638.1|8518.1|8636.35|8516.35|10
1654139940000|2022-06-02 03:19:00|8638.25|8518.25|8640.38|8520.38|8640.38|8520.38|8638.19|8518.19|10
1654139950000|2022-06-02 03:19:10|8640.48|8520.48|8641.37|8521.37|8642.06|8522.06|8640.4|8520.4|9
1654139960000|2022-06-02 03:19:20|8641.38|8521.38|8640.02|8520.02|8641.38|8521.38|8640.02|8520.02|8
1654139970000|2022-06-02 03:19:30|8640.05|8520.05|8640.05|8520.05|8640.25|8520.25|8639.92|8519.92|8
1654139980000|2022-06-02 03:19:40|8640.06|8520.06|8639.36|8519.36|8640.06|8520.06|8639.34|8519.34|9
1654139990000|2022-06-02 03:19:50|8638.98|8518.98|8638.76|8518.76|8639.08|8519.08|8638.76|8518.76|8
1654140000000|2022-06-02 03:20:00|8638.74|8518.74|8638.82|8518.82|8638.82|8518.82|8638.74|8518.74|7
1654140010000|2022-06-02 03:20:10|8638.88|8518.88|8640.26|8520.26|8640.26|8520.26|8638.88|8518.88|9
1654140020000|2022-06-02 03:20:20|8640.97|8520.97|8641.64|8521.64|8641.87|8521.87|8640.91|8520.91|10
1654140030000|2022-06-02 03:20:30|8642.1|8522.1|8643.47|8523.47|8643.47|8523.47|8641.91|8521.91|10
1654140040000|2022-06-02 03:20:40|8643.91|8523.91|8645.72|8525.72|8645.72|8525.72|8643.65|8523.65|10
1654140050000|2022-06-02 03:20:50|8645.52|8525.52|8646.31|8526.31|8646.43|8526.43|8645.52|8525.52|10
1654140060000|2022-06-02 03:21:00|8647.12|8527.12|8648.34|8528.34|8648.34|8528.34|8647.02|8527.02|10
1654140070000|2022-06-02 03:21:10|8648.33|8528.33|8650.77|8530.77|8651.05|8531.05|8648.19|8528.19|10
1654140080000|2022-06-02 03:21:20|8651.1|8531.1|8652.41|8532.41|8652.41|8532.41|8651.1|8531.1|10
1654140090000|2022-06-02 03:21:30|8652.37|8532.37|8652.49|8532.49|8652.86|8532.86|8652.26|8532.26|10
1654140100000|2022-06-02 03:21:40|8652.31|8532.31|8652.67|8532.67|8652.67|8532.67|8652|8532|10
1654140110000|2022-06-02 03:21:50|8652.84|8532.84|8652.5|8532.5|8653.19|8533.19|8652.5|8532.5|10
1654140120000|2022-06-02 03:22:00|8652.47|8532.47|8652.74|8532.74|8652.77|8532.77|8652.27|8532.27|9
1654140130000|2022-06-02 03:22:10|8653.2|8533.2|8653.69|8533.69|8653.69|8533.69|8653.07|8533.07|9
1654140140000|2022-06-02 03:22:20|8653.29|8533.29|8653.37|8533.37|8654.18|8534.18|8653.29|8533.29|9
1654140150000|2022-06-02 03:22:30|8653.39|8533.39|8653.73|8533.73|8653.73|8533.73|8653.39|8533.39|8
1654140160000|2022-06-02 03:22:40|8653.76|8533.76|8653.93|8533.93|8653.94|8533.94|8653.73|8533.73|7
1654140170000|2022-06-02 03:22:50|8653.97|8533.97|8654.34|8534.34|8654.48|8534.48|8653.86|8533.86|10
1654140180000|2022-06-02 03:23:00|8654.43|8534.43|8658.2|8538.2|8658.2|8538.2|8654.43|8534.43|10
1654140190000|2022-06-02 03:23:10|8658.36|8538.36|8658.84|8538.84|8658.84|8538.84|8658.33|8538.33|10
1654140200000|2022-06-02 03:23:20|8658.83|8538.83|8657.72|8537.72|8659.36|8539.36|8657.72|8537.72|10
1654140210000|2022-06-02 03:23:30|8658.09|8538.09|8656.35|8536.35|8658.09|8538.09|8656.2|8536.2|9
1654140220000|2022-06-02 03:23:40|8655.65|8535.65|8655.71|8535.71|8655.99|8535.99|8654.84|8534.84|10
1654140230000|2022-06-02 03:23:50|8656|8536|8656.55|8536.55|8656.55|8536.55|8655.9|8535.9|9
1654140240000|2022-06-02 03:24:00|8657.11|8537.11|8657.4|8537.4|8657.4|8537.4|8656.97|8536.97|9
1654140250000|2022-06-02 03:24:10|8657.46|8537.46|8657.46|8537.46|8657.77|8537.77|8657.46|8537.46|10
1654140260000|2022-06-02 03:24:20|8657.45|8537.45|8657.66|8537.66|8657.66|8537.66|8657.39|8537.39|10
1654140270000|2022-06-02 03:24:30|8657.58|8537.58|8657.57|8537.57|8657.73|8537.73|8657.57|8537.57|6
1654140280000|2022-06-02 03:24:40|8657.44|8537.44|8656.96|8536.96|8657.44|8537.44|8656.96|8536.96|5
1654140290000|2022-06-02 03:24:50|8656.88|8536.88|8657.08|8537.08|8657.08|8537.08|8656.81|8536.81|9
1654140300000|2022-06-02 03:25:00|8657.02|8537.02|8656.9|8536.9|8657.02|8537.02|8656.81|8536.81|7
1654140310000|2022-06-02 03:25:10|8656.96|8536.96|8658.02|8538.02|8658.02|8538.02|8656.96|8536.96|9
1654140320000|2022-06-02 03:25:20|8657.93|8537.93|8657.8|8537.8|8657.93|8537.93|8657.8|8537.8|5
1654140330000|2022-06-02 03:25:30|8657.6|8537.6|8655.94|8535.94|8657.6|8537.6|8655.94|8535.94|10
1654140340000|2022-06-02 03:25:40|8655.54|8535.54|8653.5|8533.5|8655.57|8535.57|8653.5|8533.5|10
1654140350000|2022-06-02 03:25:50|8653.26|8533.26|8651.86|8531.86|8653.26|8533.26|8651.86|8531.86|10
1654140360000|2022-06-02 03:26:00|8651.91|8531.91|8650.61|8530.61|8651.91|8531.91|8650.43|8530.43|10
1654140370000|2022-06-02 03:26:10|8650.74|8530.74|8650.6|8530.6|8650.74|8530.74|8650.55|8530.55|8
1654140380000|2022-06-02 03:26:20|8650.57|8530.57|8650.79|8530.79|8650.79|8530.79|8650.48|8530.48|8
1654140390000|2022-06-02 03:26:30|8650.75|8530.75|8650.56|8530.56|8650.79|8530.79|8650.52|8530.52|8
1654140400000|2022-06-02 03:26:40|8650.68|8530.68|8651.54|8531.54|8651.54|8531.54|8650.68|8530.68|7
1654140410000|2022-06-02 03:26:50|8651.37|8531.37|8650.77|8530.77|8651.37|8531.37|8650.75|8530.75|7
1654140420000|2022-06-02 03:27:00|8650.84|8530.84|8649.99|8529.99|8650.84|8530.84|8649.99|8529.99|8
1654140430000|2022-06-02 03:27:10|8649.85|8529.85|8649.77|8529.77|8650|8530|8649.66|8529.66|8
1654140440000|2022-06-02 03:27:20|8649.79|8529.79|8649.26|8529.26|8649.83|8529.83|8649.22|8529.22|9
1654140450000|2022-06-02 03:27:30|8649.25|8529.25|8650.34|8530.34|8650.34|8530.34|8649.2|8529.2|8
1654140460000|2022-06-02 03:27:40|8650.76|8530.76|8651.34|8531.34|8651.63|8531.63|8650.76|8530.76|8
1654140470000|2022-06-02 03:27:50|8651.53|8531.53|8651.61|8531.61|8651.89|8531.89|8651.37|8531.37|9
1654140480000|2022-06-02 03:28:00|8651.62|8531.62|8652.55|8532.55|8652.55|8532.55|8651.56|8531.56|9
1654140490000|2022-06-02 03:28:10|8652.5|8532.5|8653.02|8533.02|8653.02|8533.02|8652.5|8532.5|9
1654140500000|2022-06-02 03:28:20|8653.22|8533.22|8653.41|8533.41|8653.44|8533.44|8653.19|8533.19|7
1654140510000|2022-06-02 03:28:30|8653.42|8533.42|8651.26|8531.26|8653.42|8533.42|8651.12|8531.12|9
1654140520000|2022-06-02 03:28:40|8650.38|8530.38|8647.13|8527.13|8650.38|8530.38|8647.13|8527.13|10
1654140530000|2022-06-02 03:28:50|8647.18|8527.18|8644.46|8524.46|8647.18|8527.18|8644.39|8524.39|10
1654140540000|2022-06-02 03:29:00|8644.12|8524.12|8642.23|8522.23|8644.12|8524.12|8642.23|8522.23|10
1654140550000|2022-06-02 03:29:10|8642.22|8522.22|8640.96|8520.96|8642.22|8522.22|8640.96|8520.96|8
1654140560000|2022-06-02 03:29:20|8640.17|8520.17|8639.89|8519.89|8640.2|8520.2|8639.83|8519.83|9
1654140570000|2022-06-02 03:29:30|8639.46|8519.46|8638.2|8518.2|8639.74|8519.74|8638.2|8518.2|10
1654140580000|2022-06-02 03:29:40|8637.78|8517.78|8634.17|8514.17|8637.78|8517.78|8634.17|8514.17|10
1654140590000|2022-06-02 03:29:50|8634.1|8514.1|8633.11|8513.11|8634.1|8514.1|8633.07|8513.07|9
1654140600000|2022-06-02 03:30:00|8632.93|8512.93|8633.2|8513.2|8633.2|8513.2|8632.42|8512.42|10
1654140610000|2022-06-02 03:30:10|8633.21|8513.21|8631.37|8511.37|8633.51|8513.51|8631.09|8511.09|10
1654140620000|2022-06-02 03:30:20|8631.46|8511.46|8630.52|8510.52|8631.59|8511.59|8630.52|8510.52|10
1654140630000|2022-06-02 03:30:30|8630.41|8510.41|8631.62|8511.62|8631.62|8511.62|8630.12|8510.12|10
1654140640000|2022-06-02 03:30:40|8631.44|8511.44|8631.56|8511.56|8631.61|8511.61|8631.21|8511.21|9
1654140650000|2022-06-02 03:30:50|8631.62|8511.62|8632.64|8512.64|8632.73|8512.73|8631.62|8511.62|10
1654140660000|2022-06-02 03:31:00|8632.51|8512.51|8632.37|8512.37|8632.51|8512.51|8632.11|8512.11|9
1654140670000|2022-06-02 03:31:10|8632.39|8512.39|8632.74|8512.74|8632.74|8512.74|8632.39|8512.39|8
1654140680000|2022-06-02 03:31:20|8632.82|8512.82|8634.86|8514.86|8634.86|8514.86|8632.82|8512.82|10
1654140690000|2022-06-02 03:31:30|8635.2|8515.2|8636.94|8516.94|8636.94|8516.94|8635.2|8515.2|10
1654140700000|2022-06-02 03:31:40|8637.19|8517.19|8637.46|8517.46|8638.24|8518.24|8637.19|8517.19|10
1654140710000|2022-06-02 03:31:50|8637.5|8517.5|8638.26|8518.26|8638.28|8518.28|8637.3|8517.3|10
1654140720000|2022-06-02 03:32:00|8638.16|8518.16|8638.08|8518.08|8638.16|8518.16|8638.01|8518.01|9
1654140730000|2022-06-02 03:32:10|8638|8518|8637.09|8517.09|8638.25|8518.25|8637.09|8517.09|9
1654140740000|2022-06-02 03:32:20|8637.15|8517.15|8633.98|8513.98|8637.35|8517.35|8633.98|8513.98|9
1654140750000|2022-06-02 03:32:30|8634.76|8514.76|8631.99|8511.99|8634.76|8514.76|8631.75|8511.75|9
1654140760000|2022-06-02 03:32:40|8631.28|8511.28|8631.05|8511.05|8631.28|8511.28|8630.96|8510.96|10
1654140770000|2022-06-02 03:32:50|8630.98|8510.98|8630.38|8510.38|8630.98|8510.98|8630.38|8510.38|10
1654140780000|2022-06-02 03:33:00|8629.96|8509.96|8629.48|8509.48|8630.13|8510.13|8629.48|8509.48|8
1654140790000|2022-06-02 03:33:10|8629.29|8509.29|8629.21|8509.21|8630.16|8510.16|8629.14|8509.14|10
1654140800000|2022-06-02 03:33:20|8629.27|8509.27|8629.87|8509.87|8629.89|8509.89|8629.03|8509.03|10
1654140810000|2022-06-02 03:33:30|8629.11|8509.11|8628.59|8508.59|8629.61|8509.61|8628.45|8508.45|10
1654140820000|2022-06-02 03:33:40|8628.69|8508.69|8628.68|8508.68|8628.93|8508.93|8628.68|8508.68|9
1654140830000|2022-06-02 03:33:50|8628.81|8508.81|8629.43|8509.43|8629.43|8509.43|8628.81|8508.81|8
1654140840000|2022-06-02 03:34:00|8629.2|8509.2|8627.57|8507.57|8629.26|8509.26|8627.57|8507.57|10
1654140850000|2022-06-02 03:34:10|8627.36|8507.36|8626.48|8506.48|8627.36|8507.36|8626.48|8506.48|9
1654140860000|2022-06-02 03:34:20|8626.45|8506.45|8625.25|8505.25|8626.45|8506.45|8625.03|8505.03|10
1654140870000|2022-06-02 03:34:30|8625.34|8505.34|8628.07|8508.07|8628.07|8508.07|8625.34|8505.34|10
1654140880000|2022-06-02 03:34:40|8627.84|8507.84|8628.92|8508.92|8628.92|8508.92|8627.84|8507.84|6
1654140890000|2022-06-02 03:34:50|8629.33|8509.33|8633.49|8513.49|8633.49|8513.49|8629.33|8509.33|10
1654140900000|2022-06-02 03:35:00|8633.7|8513.7|8633.65|8513.65|8634|8514|8633.64|8513.64|10
1654140910000|2022-06-02 03:35:10|8633.79|8513.79|8632.05|8512.05|8633.79|8513.79|8632.05|8512.05|10
1654140920000|2022-06-02 03:35:20|8631.87|8511.87|8630.72|8510.72|8632.29|8512.29|8630.72|8510.72|10
1654140930000|2022-06-02 03:35:30|8630.69|8510.69|8630.79|8510.79|8630.94|8510.94|8630.51|8510.51|10
1654140940000|2022-06-02 03:35:40|8630.69|8510.69|8631.19|8511.19|8631.36|8511.36|8630.55|8510.55|10
1654140950000|2022-06-02 03:35:50|8630.77|8510.77|8628.56|8508.56|8630.81|8510.81|8628.56|8508.56|10
1654140960000|2022-06-02 03:36:00|8626.51|8506.51|8624.84|8504.84|8626.51|8506.51|8624.84|8504.84|10
1654140970000|2022-06-02 03:36:10|8624.65|8504.65|8621.2|8501.2|8624.65|8504.65|8621.2|8501.2|10
1654140980000|2022-06-02 03:36:20|8621.1|8501.1|8618.95|8498.95|8621.1|8501.1|8618.95|8498.95|10
1654140990000|2022-06-02 03:36:30|8619.23|8499.23|8617.18|8497.18|8619.23|8499.23|8617.07|8497.07|10
1654141000000|2022-06-02 03:36:40|8617.03|8497.03|8617|8497|8617.43|8497.43|8616.66|8496.66|10
1654141010000|2022-06-02 03:36:50|8617.06|8497.06|8616.54|8496.54|8617.57|8497.57|8616.33|8496.33|10
1654141020000|2022-06-02 03:37:00|8616.04|8496.04|8615.05|8495.05|8616.35|8496.35|8615.05|8495.05|10
1654141030000|2022-06-02 03:37:10|8614.89|8494.89|8612.85|8492.85|8614.95|8494.95|8612.85|8492.85|10
1654141040000|2022-06-02 03:37:20|8612.06|8492.06|8611.14|8491.14|8612.3|8492.3|8611.03|8491.03|10
1654141050000|2022-06-02 03:37:30|8611.08|8491.08|8609.84|8489.84|8611.08|8491.08|8609.84|8489.84|8
1654141060000|2022-06-02 03:37:40|8609.74|8489.74|8609.64|8489.64|8610.04|8490.04|8609.64|8489.64|9
1654141070000|2022-06-02 03:37:50|8609.46|8489.46|8608.28|8488.28|8609.46|8489.46|8608.27|8488.27|10
1654141080000|2022-06-02 03:38:00|8608.59|8488.59|8607.55|8487.55|8608.81|8488.81|8607.55|8487.55|10
1654141090000|2022-06-02 03:38:10|8606.37|8486.37|8600.02|8480.02|8606.37|8486.37|8600.02|8480.02|9
1654141100000|2022-06-02 03:38:20|8599.88|8479.88|8599.06|8479.06|8599.88|8479.88|8598.87|8478.87|10
1654141110000|2022-06-02 03:38:30|8599.92|8479.92|8599.78|8479.78|8599.92|8479.92|8599.45|8479.45|10
1654141120000|2022-06-02 03:38:40|8600.2|8480.2|8601.2|8481.2|8601.2|8481.2|8600.2|8480.2|9
1654141130000|2022-06-02 03:38:50|8601.34|8481.34|8601.87|8481.87|8601.87|8481.87|8601.34|8481.34|9
1654141140000|2022-06-02 03:39:00|8601.94|8481.94|8601.91|8481.91|8602.21|8482.21|8601.91|8481.91|10
1654141150000|2022-06-02 03:39:10|8602.35|8482.35|8602.6|8482.6|8602.66|8482.66|8601.99|8481.99|10
1654141160000|2022-06-02 03:39:20|8602.31|8482.31|8600.97|8480.97|8602.49|8482.49|8600.97|8480.97|10
1654141170000|2022-06-02 03:39:30|8601.02|8481.02|8600.16|8480.16|8601.02|8481.02|8600.16|8480.16|10
1654141180000|2022-06-02 03:39:40|8600.23|8480.23|8600.24|8480.24|8600.24|8480.24|8599.71|8479.71|10
1654141190000|2022-06-02 03:39:50|8600.44|8480.44|8601.2|8481.2|8601.2|8481.2|8600.38|8480.38|9
1654141200000|2022-06-02 03:40:00|8600.99|8480.99|8602.36|8482.36|8602.65|8482.65|8600.99|8480.99|10
1654141210000|2022-06-02 03:40:10|8602.4|8482.4|8602.03|8482.03|8602.74|8482.74|8601.95|8481.95|10
1654141220000|2022-06-02 03:40:20|8602.06|8482.06|8602.38|8482.38|8602.66|8482.66|8602.05|8482.05|10
1654141230000|2022-06-02 03:40:30|8602.22|8482.22|8603.08|8483.08|8603.15|8483.15|8602.22|8482.22|10
1654141240000|2022-06-02 03:40:40|8603.72|8483.72|8605.64|8485.64|8605.64|8485.64|8603.72|8483.72|10
1654141250000|2022-06-02 03:40:50|8605.63|8485.63|8606.7|8486.7|8606.7|8486.7|8605.63|8485.63|9
1654141260000|2022-06-02 03:41:00|8606.83|8486.83|8607.32|8487.32|8607.56|8487.56|8606.82|8486.82|9
1654141270000|2022-06-02 03:41:10|8607.4|8487.4|8608.23|8488.23|8608.23|8488.23|8607.4|8487.4|9
1654141280000|2022-06-02 03:41:20|8608.16|8488.16|8611.3|8491.3|8611.3|8491.3|8608.15|8488.15|8
1654141290000|2022-06-02 03:41:30|8611.44|8491.44|8613.39|8493.39|8613.39|8493.39|8611.44|8491.44|10
1654141300000|2022-06-02 03:41:40|8613.62|8493.62|8615.54|8495.54|8615.6|8495.6|8613.47|8493.47|10
1654141310000|2022-06-02 03:41:50|8615.62|8495.62|8615.96|8495.96|8615.96|8495.96|8615.49|8495.49|9
1654141320000|2022-06-02 03:42:00|8615.94|8495.94|8616.06|8496.06|8616.15|8496.15|8615.81|8495.81|10
1654141330000|2022-06-02 03:42:10|8615.89|8495.89|8617.06|8497.06|8617.13|8497.13|8615.89|8495.89|9
1654141340000|2022-06-02 03:42:20|8618.69|8498.69|8619.17|8499.17|8619.23|8499.23|8618.57|8498.57|10
1654141350000|2022-06-02 03:42:30|8619.16|8499.16|8619.02|8499.02|8619.48|8499.48|8618.74|8498.74|10
1654141360000|2022-06-02 03:42:40|8618.96|8498.96|8618.97|8498.97|8619.08|8499.08|8618.44|8498.44|10
1654141370000|2022-06-02 03:42:50|8618.93|8498.93|8618.97|8498.97|8619.88|8499.88|8618.93|8498.93|10
1654141380000|2022-06-02 03:43:00|8618.9|8498.9|8619.85|8499.85|8619.85|8499.85|8618.88|8498.88|10
1654141390000|2022-06-02 03:43:10|8620.08|8500.08|8619.42|8499.42|8620.08|8500.08|8619.17|8499.17|9
1654141400000|2022-06-02 03:43:20|8619.17|8499.17|8619.94|8499.94|8619.94|8499.94|8619.17|8499.17|10
1654141410000|2022-06-02 03:43:30|8619.95|8499.95|8621.08|8501.08|8621.19|8501.19|8619.95|8499.95|8
1654141420000|2022-06-02 03:43:40|8621.14|8501.14|8620.86|8500.86|8621.27|8501.27|8620.69|8500.69|10
1654141430000|2022-06-02 03:43:50|8620.75|8500.75|8622.03|8502.03|8622.03|8502.03|8620.74|8500.74|10
1654141440000|2022-06-02 03:44:00|8621.65|8501.65|8622.49|8502.49|8622.71|8502.71|8621.43|8501.43|10
1654141450000|2022-06-02 03:44:10|8622.16|8502.16|8623.26|8503.26|8623.55|8503.55|8622.16|8502.16|10
1654141460000|2022-06-02 03:44:20|8623.25|8503.25|8623.2|8503.2|8623.35|8503.35|8623.2|8503.2|9
1654141470000|2022-06-02 03:44:30|8623.18|8503.18|8623.3|8503.3|8623.3|8503.3|8623.06|8503.06|9
1654141480000|2022-06-02 03:44:40|8623.28|8503.28|8623.5|8503.5|8623.5|8503.5|8623.28|8503.28|7
1654141490000|2022-06-02 03:44:50|8623.41|8503.41|8622.05|8502.05|8623.41|8503.41|8622.05|8502.05|8
1654141500000|2022-06-02 03:45:00|8621.9|8501.9|8622.34|8502.34|8622.34|8502.34|8621.39|8501.39|9
1654141510000|2022-06-02 03:45:10|8622.35|8502.35|8621.45|8501.45|8622.35|8502.35|8621.45|8501.45|10
1654141520000|2022-06-02 03:45:20|8620.82|8500.82|8618.34|8498.34|8620.82|8500.82|8617.55|8497.55|10
1654141530000|2022-06-02 03:45:30|8617.61|8497.61|8611.15|8491.15|8617.61|8497.61|8611.15|8491.15|10
1654141540000|2022-06-02 03:45:40|8610.81|8490.81|8606.66|8486.66|8610.81|8490.81|8606.66|8486.66|10
1654141550000|2022-06-02 03:45:50|8607.58|8487.58|8605.46|8485.46|8607.58|8487.58|8605.22|8485.22|10
1654141560000|2022-06-02 03:46:00|8605.75|8485.75|8604.46|8484.46|8605.75|8485.75|8604.44|8484.44|9
1654141570000|2022-06-02 03:46:10|8604.48|8484.48|8603.18|8483.18|8604.83|8484.83|8603.07|8483.07|10
1654141580000|2022-06-02 03:46:20|8603.26|8483.26|8602.7|8482.7|8603.51|8483.51|8602.7|8482.7|8
1654141590000|2022-06-02 03:46:30|8602.81|8482.81|8602.71|8482.71|8603.73|8483.73|8602.71|8482.71|10
1654141600000|2022-06-02 03:46:40|8602.67|8482.67|8600.1|8480.1|8602.67|8482.67|8600.1|8480.1|10
1654141610000|2022-06-02 03:46:50|8599.76|8479.76|8598.83|8478.83|8599.77|8479.77|8598.83|8478.83|10
1654141620000|2022-06-02 03:47:00|8598.84|8478.84|8597.99|8477.99|8598.84|8478.84|8597.99|8477.99|10
1654141630000|2022-06-02 03:47:10|8598.26|8478.26|8598.17|8478.17|8598.51|8478.51|8597.82|8477.82|10
1654141640000|2022-06-02 03:47:20|8598.15|8478.15|8599.79|8479.79|8599.86|8479.86|8598.15|8478.15|10
1654141650000|2022-06-02 03:47:30|8599.62|8479.62|8601.02|8481.02|8601.02|8481.02|8599.25|8479.25|10
1654141660000|2022-06-02 03:47:40|8600.91|8480.91|8599.7|8479.7|8600.91|8480.91|8599.63|8479.63|10
1654141670000|2022-06-02 03:47:50|8598.84|8478.84|8598.95|8478.95|8599.14|8479.14|8598.48|8478.48|9
1654141680000|2022-06-02 03:48:00|8598.86|8478.86|8598.01|8478.01|8598.94|8478.94|8598.01|8478.01|10
1654141690000|2022-06-02 03:48:10|8597.95|8477.95|8598.84|8478.84|8599.07|8479.07|8597.95|8477.95|10
1654141700000|2022-06-02 03:48:20|8598.85|8478.85|8600.73|8480.73|8600.73|8480.73|8598.71|8478.71|10
1654141710000|2022-06-02 03:48:30|8600.52|8480.52|8601.2|8481.2|8601.44|8481.44|8600.52|8480.52|9
1654141720000|2022-06-02 03:48:40|8601.11|8481.11|8601.43|8481.43|8601.64|8481.64|8601.11|8481.11|10
1654141730000|2022-06-02 03:48:50|8601.22|8481.22|8600.46|8480.46|8601.22|8481.22|8600.34|8480.34|9
1654141740000|2022-06-02 03:49:00|8600.31|8480.31|8601.27|8481.27|8601.27|8481.27|8600.05|8480.05|10
1654141750000|2022-06-02 03:49:10|8601.14|8481.14|8601.75|8481.75|8601.85|8481.85|8601.14|8481.14|10
1654141760000|2022-06-02 03:49:20|8601.72|8481.72|8603.37|8483.37|8603.37|8483.37|8601.65|8481.65|9
1654141770000|2022-06-02 03:49:30|8603.32|8483.32|8603.51|8483.51|8603.51|8483.51|8603.25|8483.25|8
1654141780000|2022-06-02 03:49:40|8603.65|8483.65|8603.5|8483.5|8603.65|8483.65|8602.77|8482.77|7
1654141790000|2022-06-02 03:49:50|8603.51|8483.51|8605.62|8485.62|8605.62|8485.62|8603.51|8483.51|9
1654141800000|2022-06-02 03:50:00|8605.76|8485.76|8607.24|8487.24|8607.31|8487.31|8605.76|8485.76|10
1654141810000|2022-06-02 03:50:10|8607.18|8487.18|8608.27|8488.27|8608.33|8488.33|8607.18|8487.18|10
1654141820000|2022-06-02 03:50:20|8608.04|8488.04|8607.02|8487.02|8608.04|8488.04|8607.02|8487.02|10
1654141830000|2022-06-02 03:50:30|8607.5|8487.5|8606.38|8486.38|8607.5|8487.5|8606.38|8486.38|10
1654141840000|2022-06-02 03:50:40|8606.24|8486.24|8604.29|8484.29|8606.24|8486.24|8604.29|8484.29|10
1654141850000|2022-06-02 03:50:50|8603.97|8483.97|8602.51|8482.51|8603.97|8483.97|8602.51|8482.51|10
1654141860000|2022-06-02 03:51:00|8603.12|8483.12|8602.11|8482.11|8603.12|8483.12|8601.74|8481.74|10
1654141870000|2022-06-02 03:51:10|8602.04|8482.04|8602.81|8482.81|8602.81|8482.81|8601.97|8481.97|10
1654141880000|2022-06-02 03:51:20|8603.26|8483.26|8603.65|8483.65|8603.81|8483.81|8602.94|8482.94|9
1654141890000|2022-06-02 03:51:30|8603.78|8483.78|8604.47|8484.47|8604.47|8484.47|8603.51|8483.51|10
1654141900000|2022-06-02 03:51:40|8604.43|8484.43|8604.52|8484.52|8604.81|8484.81|8604.43|8484.43|9
1654141910000|2022-06-02 03:51:50|8604.56|8484.56|8602.55|8482.55|8604.56|8484.56|8602.52|8482.52|10
1654141920000|2022-06-02 03:52:00|8602.53|8482.53|8602.83|8482.83|8602.88|8482.88|8602.49|8482.49|10
1654141930000|2022-06-02 03:52:10|8602.77|8482.77|8602.08|8482.08|8602.77|8482.77|8602.08|8482.08|10
1654141940000|2022-06-02 03:52:20|8601.99|8481.99|8599.12|8479.12|8601.99|8481.99|8599.12|8479.12|10
1654141950000|2022-06-02 03:52:30|8599.15|8479.15|8598.14|8478.14|8599.15|8479.15|8598.14|8478.14|9
1654141960000|2022-06-02 03:52:40|8598.02|8478.02|8597.38|8477.38|8598.02|8478.02|8597.38|8477.38|10
1654141970000|2022-06-02 03:52:50|8597.16|8477.16|8597.04|8477.04|8597.27|8477.27|8597.02|8477.02|9
1654141980000|2022-06-02 03:53:00|8596.96|8476.96|8596.61|8476.61|8597.19|8477.19|8596.61|8476.61|9
1654141990000|2022-06-02 03:53:10|8596.38|8476.38|8598.55|8478.55|8598.69|8478.69|8596.38|8476.38|10
1654142000000|2022-06-02 03:53:20|8597.63|8477.63|8597.32|8477.32|8597.73|8477.73|8597.29|8477.29|10
1654142010000|2022-06-02 03:53:30|8597.35|8477.35|8596.88|8476.88|8597.41|8477.41|8596.8|8476.8|9
1654142020000|2022-06-02 03:53:40|8596.9|8476.9|8591.4|8471.4|8596.9|8476.9|8591.4|8471.4|10
1654142030000|2022-06-02 03:53:50|8590.54|8470.54|8590.35|8470.35|8591.83|8471.83|8589.94|8469.94|10
1654142040000|2022-06-02 03:54:00|8590.43|8470.43|8588.35|8468.35|8590.43|8470.43|8588.35|8468.35|9
1654142050000|2022-06-02 03:54:10|8588.15|8468.15|8585.67|8465.67|8588.15|8468.15|8585.67|8465.67|9
1654142060000|2022-06-02 03:54:20|8585.45|8465.45|8584.76|8464.76|8585.45|8465.45|8584.71|8464.71|10
1654142070000|2022-06-02 03:54:30|8585.09|8465.09|8582.42|8462.42|8585.09|8465.09|8582.42|8462.42|10
1654142080000|2022-06-02 03:54:40|8582.41|8462.41|8583.03|8463.03|8583.17|8463.17|8582.41|8462.41|10
1654142090000|2022-06-02 03:54:50|8582.97|8462.97|8583.2|8463.2|8583.51|8463.51|8582.51|8462.51|10
1654142100000|2022-06-02 03:55:00|8582.83|8462.83|8582.55|8462.55|8583.09|8463.09|8582.55|8462.55|10
1654142110000|2022-06-02 03:55:10|8582.52|8462.52|8582.56|8462.56|8582.65|8462.65|8582.44|8462.44|8
1654142120000|2022-06-02 03:55:20|8582.43|8462.43|8582.42|8462.42|8582.45|8462.45|8582.04|8462.04|10
1654142130000|2022-06-02 03:55:30|8582.54|8462.54|8583.32|8463.32|8583.44|8463.44|8582.54|8462.54|10
1654142140000|2022-06-02 03:55:40|8583.34|8463.34|8584.85|8464.85|8584.85|8464.85|8583.34|8463.34|10
1654142150000|2022-06-02 03:55:50|8585.04|8465.04|8586.28|8466.28|8586.28|8466.28|8585.04|8465.04|10
1654142160000|2022-06-02 03:56:00|8586.38|8466.38|8587.34|8467.34|8587.62|8467.62|8586.38|8466.38|10
1654142170000|2022-06-02 03:56:10|8587.23|8467.23|8588.44|8468.44|8588.44|8468.44|8587.23|8467.23|10
1654142180000|2022-06-02 03:56:20|8588.34|8468.34|8589.43|8469.43|8589.43|8469.43|8588.32|8468.32|10
1654142190000|2022-06-02 03:56:30|8589.15|8469.15|8589.53|8469.53|8589.59|8469.59|8588.96|8468.96|10
1654142200000|2022-06-02 03:56:40|8589.56|8469.56|8590.9|8470.9|8590.9|8470.9|8589.56|8469.56|8
1654142210000|2022-06-02 03:56:50|8590.81|8470.81|8590.85|8470.85|8591.12|8471.12|8590.69|8470.69|10
1654142220000|2022-06-02 03:57:00|8590.88|8470.88|8590.94|8470.94|8591.1|8471.1|8590.72|8470.72|7
1654142230000|2022-06-02 03:57:10|8591.23|8471.23|8592.26|8472.26|8592.32|8472.32|8590.96|8470.96|10
1654142240000|2022-06-02 03:57:20|8591.78|8471.78|8593.08|8473.08|8593.08|8473.08|8591.7|8471.7|10
1654142250000|2022-06-02 03:57:30|8592.65|8472.65|8593.84|8473.84|8593.84|8473.84|8592.65|8472.65|9
1654142260000|2022-06-02 03:57:40|8593.23|8473.23|8594.23|8474.23|8594.37|8474.37|8593.23|8473.23|9
1654142270000|2022-06-02 03:57:50|8594.32|8474.32|8595.08|8475.08|8595.08|8475.08|8594.32|8474.32|10
1654142280000|2022-06-02 03:58:00|8595.15|8475.15|8597.13|8477.13|8597.13|8477.13|8595.15|8475.15|10
1654142290000|2022-06-02 03:58:10|8597.57|8477.57|8598.9|8478.9|8599.05|8479.05|8597.54|8477.54|10
1654142300000|2022-06-02 03:58:20|8598.81|8478.81|8598.9|8478.9|8599.13|8479.13|8598.79|8478.79|9
1654142310000|2022-06-02 03:58:30|8598.45|8478.45|8597.17|8477.17|8598.58|8478.58|8597.17|8477.17|10
1654142320000|2022-06-02 03:58:40|8597.63|8477.63|8595.45|8475.45|8597.98|8477.98|8595.45|8475.45|10
1654142330000|2022-06-02 03:58:50|8595.51|8475.51|8593.44|8473.44|8596.1|8476.1|8593.44|8473.44|9
1654142340000|2022-06-02 03:59:00|8593.21|8473.21|8592.31|8472.31|8593.55|8473.55|8592.31|8472.31|10
1654142350000|2022-06-02 03:59:10|8592.04|8472.04|8590.65|8470.65|8592.04|8472.04|8590.42|8470.42|10
1654142360000|2022-06-02 03:59:20|8590.43|8470.43|8591.28|8471.28|8591.28|8471.28|8590.43|8470.43|10
1654142370000|2022-06-02 03:59:30|8591.3|8471.3|8591.85|8471.85|8591.98|8471.98|8591.3|8471.3|10
1654142380000|2022-06-02 03:59:40|8591.74|8471.74|8591.82|8471.82|8591.93|8471.93|8591.74|8471.74|10
1654142390000|2022-06-02 03:59:50|8591.67|8471.67|8590.81|8470.81|8591.67|8471.67|8590.17|8470.17|10
1654142400000|2022-06-02 04:00:00|8591.18|8471.18|8592.14|8472.14|8592.77|8472.77|8591.18|8471.18|10
1654142410000|2022-06-02 04:00:10|8591.4|8471.4|8590.9|8470.9|8591.94|8471.94|8590.9|8470.9|9
1654142420000|2022-06-02 04:00:20|8590.96|8470.96|8585.68|8465.68|8590.96|8470.96|8585.68|8465.68|10
1654142430000|2022-06-02 04:00:30|8585.78|8465.78|8586.88|8466.88|8586.88|8466.88|8585.41|8465.41|8
1654142440000|2022-06-02 04:00:40|8587.06|8467.06|8588.61|8468.61|8588.61|8468.61|8586.84|8466.84|10
1654142450000|2022-06-02 04:00:50|8588.13|8468.13|8589.18|8469.18|8589.18|8469.18|8588.13|8468.13|9
1654142460000|2022-06-02 04:01:00|8589.23|8469.23|8589.13|8469.13|8589.23|8469.23|8588.73|8468.73|10
1654142470000|2022-06-02 04:01:10|8589.12|8469.12|8589.12|8469.12|8589.28|8469.28|8588.71|8468.71|10
1654142480000|2022-06-02 04:01:20|8588.99|8468.99|8588.96|8468.96|8589.1|8469.1|8588.85|8468.85|9
1654142490000|2022-06-02 04:01:30|8589.13|8469.13|8589.86|8469.86|8589.86|8469.86|8588.88|8468.88|10
1654142500000|2022-06-02 04:01:40|8589.76|8469.76|8590.83|8470.83|8590.97|8470.97|8589.76|8469.76|10
1654142510000|2022-06-02 04:01:50|8590.79|8470.79|8591.05|8471.05|8591.05|8471.05|8590.42|8470.42|10
1654142520000|2022-06-02 04:02:00|8591.15|8471.15|8592.82|8472.82|8592.82|8472.82|8591.15|8471.15|10
1654142530000|2022-06-02 04:02:10|8593.06|8473.06|8595.21|8475.21|8595.21|8475.21|8593.06|8473.06|10
1654142540000|2022-06-02 04:02:20|8595.02|8475.02|8596.07|8476.07|8596.07|8476.07|8594.99|8474.99|9
1654142550000|2022-06-02 04:02:30|8596.26|8476.26|8598.23|8478.23|8598.42|8478.42|8596.26|8476.26|10
1654142560000|2022-06-02 04:02:40|8598.48|8478.48|8599.35|8479.35|8599.35|8479.35|8598.26|8478.26|10
1654142570000|2022-06-02 04:02:50|8599.07|8479.07|8600.05|8480.05|8600.29|8480.29|8599.07|8479.07|10
1654142580000|2022-06-02 04:03:00|8600.1|8480.1|8600.7|8480.7|8600.72|8480.72|8600.1|8480.1|8
1654142590000|2022-06-02 04:03:10|8600.64|8480.64|8601.5|8481.5|8601.5|8481.5|8600.59|8480.59|8
1654142600000|2022-06-02 04:03:20|8602.47|8482.47|8603.84|8483.84|8603.84|8483.84|8602.47|8482.47|9
1654142610000|2022-06-02 04:03:30|8603.62|8483.62|8606.73|8486.73|8606.73|8486.73|8603.57|8483.57|10
1654142620000|2022-06-02 04:03:40|8606.86|8486.86|8606.65|8486.65|8606.89|8486.89|8606.3|8486.3|10
1654142630000|2022-06-02 04:03:50|8606.19|8486.19|8603.6|8483.6|8606.19|8486.19|8603.6|8483.6|10
1654142640000|2022-06-02 04:04:00|8603.12|8483.12|8600.12|8480.12|8603.12|8483.12|8600.12|8480.12|9
1654142650000|2022-06-02 04:04:10|8600.26|8480.26|8599.45|8479.45|8600.74|8480.74|8599.45|8479.45|10
1654142660000|2022-06-02 04:04:20|8600.1|8480.1|8600.58|8480.58|8600.7|8480.7|8600.02|8480.02|9
1654142670000|2022-06-02 04:04:30|8600.69|8480.69|8600.29|8480.29|8600.69|8480.69|8600.29|8480.29|10
1654142680000|2022-06-02 04:04:40|8600.49|8480.49|8605.01|8485.01|8605.01|8485.01|8600.49|8480.49|10
1654142690000|2022-06-02 04:04:50|8605.04|8485.04|8607.05|8487.05|8607.05|8487.05|8605.04|8485.04|10
1654142700000|2022-06-02 04:05:00|8606.94|8486.94|8607.14|8487.14|8607.14|8487.14|8606.8|8486.8|8
1654142710000|2022-06-02 04:05:10|8606.94|8486.94|8608.86|8488.86|8608.92|8488.92|8606.94|8486.94|9
1654142720000|2022-06-02 04:05:20|8608.83|8488.83|8608.71|8488.71|8608.92|8488.92|8608.38|8488.38|10
1654142730000|2022-06-02 04:05:30|8608.88|8488.88|8609.04|8489.04|8609.04|8489.04|8608.77|8488.77|10
1654142740000|2022-06-02 04:05:40|8609.18|8489.18|8609.49|8489.49|8609.94|8489.94|8609.07|8489.07|10
1654142750000|2022-06-02 04:05:50|8609.34|8489.34|8609.09|8489.09|8609.52|8489.52|8608.63|8488.63|10
1654142760000|2022-06-02 04:06:00|8608.94|8488.94|8608.97|8488.97|8609.11|8489.11|8608.62|8488.62|10
1654142770000|2022-06-02 04:06:10|8608.99|8488.99|8609.16|8489.16|8609.16|8489.16|8608.97|8488.97|10
1654142780000|2022-06-02 04:06:20|8609.2|8489.2|8609.09|8489.09|8609.5|8489.5|8609.09|8489.09|10
1654142790000|2022-06-02 04:06:30|8609.25|8489.25|8607.91|8487.91|8609.26|8489.26|8607.91|8487.91|10
1654142800000|2022-06-02 04:06:40|8607.79|8487.79|8607.38|8487.38|8607.79|8487.79|8607.34|8487.34|8
1654142810000|2022-06-02 04:06:50|8607.3|8487.3|8606.91|8486.91|8607.33|8487.33|8606.87|8486.87|9
1654142820000|2022-06-02 04:07:00|8606.9|8486.9|8606.19|8486.19|8606.96|8486.96|8606.19|8486.19|10
1654142830000|2022-06-02 04:07:10|8605.43|8485.43|8602.72|8482.72|8605.43|8485.43|8602.72|8482.72|10
1654142840000|2022-06-02 04:07:20|8602.38|8482.38|8601.29|8481.29|8602.93|8482.93|8601.03|8481.03|10
1654142850000|2022-06-02 04:07:30|8601.4|8481.4|8599.83|8479.83|8601.63|8481.63|8599.83|8479.83|10
1654142860000|2022-06-02 04:07:40|8600.07|8480.07|8599.92|8479.92|8600.17|8480.17|8599.41|8479.41|10
1654142870000|2022-06-02 04:07:50|8599.37|8479.37|8598.88|8478.88|8599.47|8479.47|8598.88|8478.88|8
1654142880000|2022-06-02 04:08:00|8598.73|8478.73|8597.27|8477.27|8598.73|8478.73|8597.27|8477.27|6
1654142890000|2022-06-02 04:08:10|8596.4|8476.4|8594.12|8474.12|8596.4|8476.4|8594.12|8474.12|10
1654142900000|2022-06-02 04:08:20|8594.41|8474.41|8593.97|8473.97|8595.2|8475.2|8593.97|8473.97|10
1654142910000|2022-06-02 04:08:30|8593.77|8473.77|8591.97|8471.97|8593.77|8473.77|8591.97|8471.97|10
1654142920000|2022-06-02 04:08:40|8591.36|8471.36|8592.7|8472.7|8592.7|8472.7|8591.17|8471.17|9
1654142930000|2022-06-02 04:08:50|8592.73|8472.73|8593.39|8473.39|8593.4|8473.4|8592.73|8472.73|8
1654142940000|2022-06-02 04:09:00|8593.7|8473.7|8589.98|8469.98|8593.7|8473.7|8589.98|8469.98|10
1654142950000|2022-06-02 04:09:10|8589.58|8469.58|8588.71|8468.71|8589.58|8469.58|8588.12|8468.12|10
1654142960000|2022-06-02 04:09:20|8588.66|8468.66|8588.43|8468.43|8588.66|8468.66|8588.39|8468.39|10
1654142970000|2022-06-02 04:09:30|8588.56|8468.56|8588.46|8468.46|8588.56|8468.56|8587.95|8467.95|10
1654142980000|2022-06-02 04:09:40|8588.33|8468.33|8587.67|8467.67|8588.36|8468.36|8587.67|8467.67|10
1654142990000|2022-06-02 04:09:50|8587.73|8467.73|8586.75|8466.75|8587.73|8467.73|8586.69|8466.69|10
1654143000000|2022-06-02 04:10:00|8586.62|8466.62|8585.65|8465.65|8586.64|8466.64|8585.65|8465.65|9
1654143010000|2022-06-02 04:10:10|8585.6|8465.6|8585.18|8465.18|8586.4|8466.4|8585.1|8465.1|10
1654143020000|2022-06-02 04:10:20|8584.95|8464.95|8582.66|8462.66|8584.95|8464.95|8582.66|8462.66|10
1654143030000|2022-06-02 04:10:30|8582.58|8462.58|8580.1|8460.1|8582.58|8462.58|8580.1|8460.1|9
1654143040000|2022-06-02 04:10:40|8580.21|8460.21|8576.85|8456.85|8580.33|8460.33|8576.73|8456.73|10
1654143050000|2022-06-02 04:10:50|8577.14|8457.14|8576.84|8456.84|8577.31|8457.31|8576.57|8456.57|10
1654143060000|2022-06-02 04:11:00|8576.78|8456.78|8572.94|8452.94|8576.78|8456.78|8572.94|8452.94|10
1654143070000|2022-06-02 04:11:10|8572.98|8452.98|8572.33|8452.33|8572.98|8452.98|8572.18|8452.18|10
1654143080000|2022-06-02 04:11:20|8572.06|8452.06|8571.5|8451.5|8572.06|8452.06|8571.5|8451.5|10
1654143090000|2022-06-02 04:11:30|8571.79|8451.79|8571.29|8451.29|8572.18|8452.18|8571.29|8451.29|10
1654143100000|2022-06-02 04:11:40|8571.36|8451.36|8572.47|8452.47|8572.47|8452.47|8571.35|8451.35|10
1654143110000|2022-06-02 04:11:50|8572.84|8452.84|8572.28|8452.28|8572.98|8452.98|8572.28|8452.28|10
1654143120000|2022-06-02 04:12:00|8572.13|8452.13|8571.15|8451.15|8572.13|8452.13|8571.15|8451.15|10
1654143130000|2022-06-02 04:12:10|8570.92|8450.92|8570.28|8450.28|8571.09|8451.09|8570.28|8450.28|10
1654143140000|2022-06-02 04:12:20|8570.04|8450.04|8570.67|8450.67|8571.2|8451.2|8569.93|8449.93|9
1654143150000|2022-06-02 04:12:30|8570.5|8450.5|8571.06|8451.06|8571.06|8451.06|8570.31|8450.31|10
1654143160000|2022-06-02 04:12:40|8571.35|8451.35|8571.53|8451.53|8572.16|8452.16|8571.35|8451.35|10
1654143170000|2022-06-02 04:12:50|8571.22|8451.22|8570.74|8450.74|8571.56|8451.56|8570.73|8450.73|10
1654143180000|2022-06-02 04:13:00|8572.14|8452.14|8573.68|8453.68|8573.68|8453.68|8572.14|8452.14|10
1654143190000|2022-06-02 04:13:10|8573.65|8453.65|8575.33|8455.33|8575.51|8455.51|8573.65|8453.65|10
1654143200000|2022-06-02 04:13:20|8575.53|8455.53|8577.32|8457.32|8577.32|8457.32|8575.53|8455.53|10
1654143210000|2022-06-02 04:13:30|8577.67|8457.67|8577.78|8457.78|8577.87|8457.87|8577.59|8457.59|9
1654143220000|2022-06-02 04:13:40|8577.94|8457.94|8577.75|8457.75|8578.2|8458.2|8577.62|8457.62|9
1654143230000|2022-06-02 04:13:50|8577.76|8457.76|8578.56|8458.56|8578.56|8458.56|8577.76|8457.76|9
1654143240000|2022-06-02 04:14:00|8578.82|8458.82|8578.54|8458.54|8579.15|8459.15|8578.26|8458.26|10
1654143250000|2022-06-02 04:14:10|8578.52|8458.52|8577.83|8457.83|8578.52|8458.52|8577.83|8457.83|10
1654143260000|2022-06-02 04:14:20|8577.88|8457.88|8575.16|8455.16|8577.88|8457.88|8575.16|8455.16|10
1654143270000|2022-06-02 04:14:30|8575.15|8455.15|8571.51|8451.51|8575.15|8455.15|8571.51|8451.51|10
1654143280000|2022-06-02 04:14:40|8571.61|8451.61|8569.34|8449.34|8571.61|8451.61|8569.34|8449.34|10
1654143290000|2022-06-02 04:14:50|8568.73|8448.73|8568.23|8448.23|8568.73|8448.73|8568.13|8448.13|10
1654143300000|2022-06-02 04:15:00|8568.19|8448.19|8568.37|8448.37|8568.37|8448.37|8567.71|8447.71|10
1654143310000|2022-06-02 04:15:10|8568.51|8448.51|8567.29|8447.29|8568.51|8448.51|8567.29|8447.29|9
1654143320000|2022-06-02 04:15:20|8567.09|8447.09|8566.89|8446.89|8567.51|8447.51|8566.89|8446.89|10
1654143330000|2022-06-02 04:15:30|8566.74|8446.74|8563.72|8443.72|8566.91|8446.91|8563.72|8443.72|10
1654143340000|2022-06-02 04:15:40|8564.14|8444.14|8561.98|8441.98|8564.14|8444.14|8561.98|8441.98|9
1654143350000|2022-06-02 04:15:50|8561.8|8441.8|8558.9|8438.9|8561.8|8441.8|8558.9|8438.9|10
1654143360000|2022-06-02 04:16:00|8559.12|8439.12|8560|8440|8560|8440|8558.47|8438.47|10
1654143370000|2022-06-02 04:16:10|8559.9|8439.9|8560.61|8440.61|8560.79|8440.79|8558.96|8438.96|10
1654143380000|2022-06-02 04:16:20|8560.15|8440.15|8562.8|8442.8|8562.8|8442.8|8560.11|8440.11|10
1654143390000|2022-06-02 04:16:30|8563.49|8443.49|8564.73|8444.73|8564.73|8444.73|8563.49|8443.49|10
1654143400000|2022-06-02 04:16:40|8564.74|8444.74|8565.73|8445.73|8565.73|8445.73|8564.67|8444.67|9
1654143410000|2022-06-02 04:16:50|8565.98|8445.98|8566.89|8446.89|8566.89|8446.89|8565.87|8445.87|9
1654143420000|2022-06-02 04:17:00|8567.19|8447.19|8569.2|8449.2|8569.2|8449.2|8567.19|8447.19|9
1654143430000|2022-06-02 04:17:10|8569.47|8449.47|8572.23|8452.23|8572.23|8452.23|8569.47|8449.47|10
1654143440000|2022-06-02 04:17:20|8572.27|8452.27|8572.74|8452.74|8573|8453|8572.27|8452.27|10
1654143450000|2022-06-02 04:17:30|8572.95|8452.95|8575.05|8455.05|8575.05|8455.05|8572.89|8452.89|9
1654143460000|2022-06-02 04:17:40|8575|8455|8576.41|8456.41|8576.41|8456.41|8574.75|8454.75|10
1654143470000|2022-06-02 04:17:50|8576.47|8456.47|8577.81|8457.81|8577.81|8457.81|8576.41|8456.41|9
1654143480000|2022-06-02 04:18:00|8577.59|8457.59|8579.24|8459.24|8579.24|8459.24|8577.33|8457.33|10
1654143490000|2022-06-02 04:18:10|8579.36|8459.36|8579.5|8459.5|8579.58|8459.58|8579.06|8459.06|10
1654143500000|2022-06-02 04:18:20|8579.33|8459.33|8579.93|8459.93|8579.93|8459.93|8579.18|8459.18|10
1654143510000|2022-06-02 04:18:30|8579.88|8459.88|8581.05|8461.05|8581.05|8461.05|8579.67|8459.67|9
1654143520000|2022-06-02 04:18:40|8581.14|8461.14|8582.39|8462.39|8582.39|8462.39|8581.14|8461.14|10
1654143530000|2022-06-02 04:18:50|8582.29|8462.29|8582.44|8462.44|8582.68|8462.68|8582.29|8462.29|10
1654143540000|2022-06-02 04:19:00|8582.33|8462.33|8583.38|8463.38|8583.51|8463.51|8582.33|8462.33|10
1654143550000|2022-06-02 04:19:10|8583.35|8463.35|8583.2|8463.2|8584.03|8464.03|8583.2|8463.2|10
1654143560000|2022-06-02 04:19:20|8582.93|8462.93|8582.48|8462.48|8583.24|8463.24|8582.48|8462.48|9
1654143570000|2022-06-02 04:19:30|8581.99|8461.99|8581.44|8461.44|8581.99|8461.99|8581.4|8461.4|10
1654143580000|2022-06-02 04:19:40|8581.7|8461.7|8582.55|8462.55|8582.55|8462.55|8581.54|8461.54|10
1654143590000|2022-06-02 04:19:50|8582.13|8462.13|8585.07|8465.07|8585.07|8465.07|8582.13|8462.13|10
1654143600000|2022-06-02 04:20:00|8584.99|8464.99|8586.92|8466.92|8586.92|8466.92|8584.99|8464.99|10
1654143610000|2022-06-02 04:20:10|8587.19|8467.19|8588.42|8468.42|8588.42|8468.42|8586.96|8466.96|9
1654143620000|2022-06-02 04:20:20|8588.27|8468.27|8589.65|8469.65|8589.65|8469.65|8588.15|8468.15|10
1654143630000|2022-06-02 04:20:30|8589.63|8469.63|8589.29|8469.29|8589.63|8469.63|8589.29|8469.29|10
1654143640000|2022-06-02 04:20:40|8589.36|8469.36|8589.55|8469.55|8589.76|8469.76|8589.36|8469.36|7
1654143650000|2022-06-02 04:20:50|8589.66|8469.66|8591.56|8471.56|8592.3|8472.3|8589.66|8469.66|9
1654143660000|2022-06-02 04:21:00|8591.54|8471.54|8590.63|8470.63|8591.54|8471.54|8590.53|8470.53|9
1654143670000|2022-06-02 04:21:10|8590.55|8470.55|8590.11|8470.11|8590.55|8470.55|8589.95|8469.95|8
1654143680000|2022-06-02 04:21:20|8589.84|8469.84|8589.94|8469.94|8590.33|8470.33|8589.7|8469.7|10
1654143690000|2022-06-02 04:21:30|8589.76|8469.76|8589.7|8469.7|8590.05|8470.05|8589.6|8469.6|10
1654143700000|2022-06-02 04:21:40|8589.66|8469.66|8589.72|8469.72|8589.72|8469.72|8589.51|8469.51|7
1654143710000|2022-06-02 04:21:50|8589.77|8469.77|8589.8|8469.8|8589.86|8469.86|8589.77|8469.77|8
1654143720000|2022-06-02 04:22:00|8589.52|8469.52|8586.59|8466.59|8589.52|8469.52|8586.59|8466.59|10
1654143730000|2022-06-02 04:22:10|8586.63|8466.63|8585.67|8465.67|8587.46|8467.46|8585.67|8465.67|10
1654143740000|2022-06-02 04:22:20|8585.58|8465.58|8582.81|8462.81|8585.58|8465.58|8582.81|8462.81|10
1654143750000|2022-06-02 04:22:30|8582.98|8462.98|8582.37|8462.37|8583.28|8463.28|8582.37|8462.37|10
1654143760000|2022-06-02 04:22:40|8582|8462|8581.59|8461.59|8582.13|8462.13|8581.46|8461.46|10
1654143770000|2022-06-02 04:22:50|8581.39|8461.39|8581.61|8461.61|8581.61|8461.61|8581.25|8461.25|10
1654143780000|2022-06-02 04:23:00|8581.68|8461.68|8581.43|8461.43|8581.77|8461.77|8581.38|8461.38|10
1654143790000|2022-06-02 04:23:10|8581.33|8461.33|8581.22|8461.22|8581.33|8461.33|8580.96|8460.96|9
1654143800000|2022-06-02 04:23:20|8581.47|8461.47|8581.38|8461.38|8581.77|8461.77|8581.38|8461.38|9
1654143810000|2022-06-02 04:23:30|8581.58|8461.58|8581.86|8461.86|8581.89|8461.89|8581.58|8461.58|8
1654143820000|2022-06-02 04:23:40|8581.77|8461.77|8581.64|8461.64|8581.78|8461.78|8581.61|8461.61|8
1654143830000|2022-06-02 04:23:50|8581.71|8461.71|8582.48|8462.48|8582.5|8462.5|8581.58|8461.58|8
1654143840000|2022-06-02 04:24:00|8582.75|8462.75|8583.12|8463.12|8583.49|8463.49|8582.75|8462.75|7
1654143850000|2022-06-02 04:24:10|8583.49|8463.49|8584.66|8464.66|8584.66|8464.66|8583.49|8463.49|8
1654143860000|2022-06-02 04:24:20|8584.73|8464.73|8584.94|8464.94|8585.17|8465.17|8584.56|8464.56|9
1654143870000|2022-06-02 04:24:30|8584.96|8464.96|8584.9|8464.9|8585.32|8465.32|8584.68|8464.68|10
1654143880000|2022-06-02 04:24:40|8584.91|8464.91|8585.71|8465.71|8585.77|8465.77|8584.91|8464.91|10
1654143890000|2022-06-02 04:24:50|8585.72|8465.72|8585.18|8465.18|8585.76|8465.76|8585.18|8465.18|9
1654143900000|2022-06-02 04:25:00|8585.14|8465.14|8584.32|8464.32|8585.18|8465.18|8584.06|8464.06|10
1654143910000|2022-06-02 04:25:10|8584.31|8464.31|8583.66|8463.66|8584.31|8464.31|8583.62|8463.62|8
1654143920000|2022-06-02 04:25:20|8583.5|8463.5|8584.55|8464.55|8584.55|8464.55|8583.5|8463.5|10
1654143930000|2022-06-02 04:25:30|8584.6|8464.6|8583.46|8463.46|8584.77|8464.77|8583.46|8463.46|9
1654143940000|2022-06-02 04:25:40|8583.27|8463.27|8583.4|8463.4|8583.41|8463.41|8582.87|8462.87|10
1654143950000|2022-06-02 04:25:50|8583.41|8463.41|8582.89|8462.89|8583.41|8463.41|8582.89|8462.89|9
1654143960000|2022-06-02 04:26:00|8582.87|8462.87|8580.5|8460.5|8582.87|8462.87|8580.5|8460.5|9
1654143970000|2022-06-02 04:26:10|8580.44|8460.44|8579.54|8459.54|8580.44|8460.44|8579.54|8459.54|10
1654143980000|2022-06-02 04:26:20|8579.38|8459.38|8579.12|8459.12|8579.38|8459.38|8579.12|8459.12|9
1654143990000|2022-06-02 04:26:30|8579.14|8459.14|8579.49|8459.49|8579.53|8459.53|8578.96|8458.96|10
1654144000000|2022-06-02 04:26:40|8579.45|8459.45|8579.28|8459.28|8579.45|8459.45|8579.06|8459.06|9
1654144010000|2022-06-02 04:26:50|8579.3|8459.3|8578.51|8458.51|8579.37|8459.37|8578.51|8458.51|8
1654144020000|2022-06-02 04:27:00|8578.49|8458.49|8577.72|8457.72|8578.49|8458.49|8577.65|8457.65|9
1654144030000|2022-06-02 04:27:10|8577.6|8457.6|8578.5|8458.5|8578.5|8458.5|8577.6|8457.6|9
1654144040000|2022-06-02 04:27:20|8578.9|8458.9|8579.76|8459.76|8579.77|8459.77|8578.86|8458.86|10
1654144050000|2022-06-02 04:27:30|8579.65|8459.65|8580.95|8460.95|8580.95|8460.95|8579.65|8459.65|10
1654144060000|2022-06-02 04:27:40|8581.2|8461.2|8581.97|8461.97|8582.16|8462.16|8581.2|8461.2|10
1654144070000|2022-06-02 04:27:50|8582.04|8462.04|8581.85|8461.85|8582.04|8462.04|8581.51|8461.51|9
1654144080000|2022-06-02 04:28:00|8581.89|8461.89|8583.33|8463.33|8583.33|8463.33|8581.75|8461.75|9
1654144090000|2022-06-02 04:28:10|8583.29|8463.29|8582.51|8462.51|8584.14|8464.14|8582.51|8462.51|10
1654144100000|2022-06-02 04:28:20|8581.98|8461.98|8583|8463|8583.18|8463.18|8581.98|8461.98|10
1654144110000|2022-06-02 04:28:30|8582.81|8462.81|8583.09|8463.09|8583.29|8463.29|8582.68|8462.68|10
1654144120000|2022-06-02 04:28:40|8583.05|8463.05|8582.78|8462.78|8583.26|8463.26|8582.55|8462.55|10
1654144130000|2022-06-02 04:28:50|8582.74|8462.74|8582.96|8462.96|8582.96|8462.96|8582.55|8462.55|10
1654144140000|2022-06-02 04:29:00|8582.7|8462.7|8583.19|8463.19|8583.19|8463.19|8582.56|8462.56|9
1654144150000|2022-06-02 04:29:10|8582.83|8462.83|8582.82|8462.82|8583.09|8463.09|8582.71|8462.71|10
1654144160000|2022-06-02 04:29:20|8582.7|8462.7|8582.2|8462.2|8582.82|8462.82|8582.17|8462.17|10
1654144170000|2022-06-02 04:29:30|8582.19|8462.19|8582.47|8462.47|8582.47|8462.47|8582.13|8462.13|8
1654144180000|2022-06-02 04:29:40|8582.58|8462.58|8582.69|8462.69|8582.92|8462.92|8582.52|8462.52|10
1654144190000|2022-06-02 04:29:50|8582.82|8462.82|8582.62|8462.62|8583.08|8463.08|8582.62|8462.62|10
1654144200000|2022-06-02 04:30:00|8582.54|8462.54|8584.61|8464.61|8584.61|8464.61|8582.3|8462.3|10
1654144210000|2022-06-02 04:30:10|8583.51|8463.51|8582.83|8462.83|8584.25|8464.25|8582.44|8462.44|10
1654144220000|2022-06-02 04:30:20|8582.92|8462.92|8584.46|8464.46|8584.46|8464.46|8582.71|8462.71|10
1654144230000|2022-06-02 04:30:30|8584.61|8464.61|8585.41|8465.41|8586|8466|8584.61|8464.61|10
1654144240000|2022-06-02 04:30:40|8585.94|8465.94|8586.84|8466.84|8586.84|8466.84|8585.37|8465.37|10
1654144250000|2022-06-02 04:30:50|8587.27|8467.27|8588.7|8468.7|8588.7|8468.7|8587.27|8467.27|9
1654144260000|2022-06-02 04:31:00|8588.98|8468.98|8590.62|8470.62|8590.62|8470.62|8588.98|8468.98|10
1654144270000|2022-06-02 04:31:10|8590.83|8470.83|8590.04|8470.04|8590.9|8470.9|8590.04|8470.04|10
1654144280000|2022-06-02 04:31:20|8590.66|8470.66|8590.63|8470.63|8590.72|8470.72|8590.45|8470.45|9
1654144290000|2022-06-02 04:31:30|8590.57|8470.57|8590.8|8470.8|8590.8|8470.8|8590.54|8470.54|10
1654144300000|2022-06-02 04:31:40|8590.69|8470.69|8590.88|8470.88|8591.31|8471.31|8590.69|8470.69|9
1654144310000|2022-06-02 04:31:50|8590.94|8470.94|8590.87|8470.87|8590.94|8470.94|8590.71|8470.71|6
1654144320000|2022-06-02 04:32:00|8590.94|8470.94|8589.88|8469.88|8590.94|8470.94|8589.87|8469.87|8
1654144330000|2022-06-02 04:32:10|8589.76|8469.76|8589.78|8469.78|8589.78|8469.78|8589.47|8469.47|10
1654144340000|2022-06-02 04:32:20|8589.79|8469.79|8590.55|8470.55|8590.55|8470.55|8589.79|8469.79|10
1654144350000|2022-06-02 04:32:30|8590.44|8470.44|8590.73|8470.73|8590.78|8470.78|8590.44|8470.44|10
1654144360000|2022-06-02 04:32:40|8590.09|8470.09|8589.88|8469.88|8590.43|8470.43|8589.88|8469.88|9
1654144370000|2022-06-02 04:32:50|8589.95|8469.95|8590.89|8470.89|8590.89|8470.89|8589.86|8469.86|10
1654144380000|2022-06-02 04:33:00|8591.06|8471.06|8593.18|8473.18|8593.18|8473.18|8591.06|8471.06|10
1654144390000|2022-06-02 04:33:10|8593.56|8473.56|8594.38|8474.38|8594.47|8474.47|8593.56|8473.56|10
1654144400000|2022-06-02 04:33:20|8594.66|8474.66|8595.5|8475.5|8595.52|8475.52|8594.66|8474.66|10
1654144410000|2022-06-02 04:33:30|8595.41|8475.41|8595.91|8475.91|8595.91|8475.91|8595.4|8475.4|10
1654144420000|2022-06-02 04:33:40|8595.95|8475.95|8595.75|8475.75|8595.95|8475.95|8595.53|8475.53|10
1654144430000|2022-06-02 04:33:50|8596.03|8476.03|8596.78|8476.78|8596.78|8476.78|8596.03|8476.03|10
1654144440000|2022-06-02 04:34:00|8597.35|8477.35|8597.63|8477.63|8597.8|8477.8|8597.31|8477.31|10
1654144450000|2022-06-02 04:34:10|8597.59|8477.59|8599.36|8479.36|8599.45|8479.45|8597.32|8477.32|10
1654144460000|2022-06-02 04:34:20|8600.2|8480.2|8601.75|8481.75|8601.93|8481.93|8599.73|8479.73|10
1654144470000|2022-06-02 04:34:30|8601.66|8481.66|8602.55|8482.55|8602.55|8482.55|8601.04|8481.04|10
1654144480000|2022-06-02 04:34:40|8602.64|8482.64|8603.71|8483.71|8603.71|8483.71|8602.64|8482.64|10
1654144490000|2022-06-02 04:34:50|8603.54|8483.54|8603.79|8483.79|8604.24|8484.24|8603.43|8483.43|10
1654144500000|2022-06-02 04:35:00|8603.73|8483.73|8604.74|8484.74|8604.88|8484.88|8603.68|8483.68|10
1654144510000|2022-06-02 04:35:10|8604.41|8484.41|8605.1|8485.1|8605.1|8485.1|8604.28|8484.28|9
1654144520000|2022-06-02 04:35:20|8605.38|8485.38|8606.7|8486.7|8606.71|8486.71|8605.38|8485.38|10
1654144530000|2022-06-02 04:35:30|8606.81|8486.81|8607.06|8487.06|8607.28|8487.28|8606.71|8486.71|10
1654144540000|2022-06-02 04:35:40|8607.12|8487.12|8608.26|8488.26|8608.26|8488.26|8606.92|8486.92|10
1654144550000|2022-06-02 04:35:50|8608.3|8488.3|8609.09|8489.09|8609.09|8489.09|8608.3|8488.3|8
1654144560000|2022-06-02 04:36:00|8609.1|8489.1|8608.51|8488.51|8609.1|8489.1|8608.48|8488.48|10
1654144570000|2022-06-02 04:36:10|8608.45|8488.45|8609.13|8489.13|8609.13|8489.13|8608.37|8488.37|10
1654144580000|2022-06-02 04:36:20|8609.09|8489.09|8610.81|8490.81|8610.83|8490.83|8609.09|8489.09|10
1654144590000|2022-06-02 04:36:30|8610.97|8490.97|8611.61|8491.61|8611.61|8491.61|8610.97|8490.97|8
1654144600000|2022-06-02 04:36:40|8611.49|8491.49|8613.24|8493.24|8613.24|8493.24|8611.49|8491.49|10
1654144610000|2022-06-02 04:36:50|8613.02|8493.02|8613.71|8493.71|8613.71|8493.71|8612.56|8492.56|10
1654144620000|2022-06-02 04:37:00|8613.54|8493.54|8614.18|8494.18|8614.18|8494.18|8613.51|8493.51|10
1654144630000|2022-06-02 04:37:10|8614.34|8494.34|8613.15|8493.15|8614.34|8494.34|8613.15|8493.15|10
1654144640000|2022-06-02 04:37:20|8613.36|8493.36|8613.31|8493.31|8613.87|8493.87|8613.16|8493.16|10
1654144650000|2022-06-02 04:37:30|8613.38|8493.38|8613.6|8493.6|8613.6|8493.6|8613.24|8493.24|9
1654144660000|2022-06-02 04:37:40|8613.29|8493.29|8612.72|8492.72|8613.29|8493.29|8612.66|8492.66|10
1654144670000|2022-06-02 04:37:50|8612.62|8492.62|8613|8493|8613.04|8493.04|8612.61|8492.61|10
1654144680000|2022-06-02 04:38:00|8612.9|8492.9|8612.59|8492.59|8612.9|8492.9|8612.59|8492.59|9
1654144690000|2022-06-02 04:38:10|8612.57|8492.57|8612.67|8492.67|8613.43|8493.43|8612.56|8492.56|9
1654144700000|2022-06-02 04:38:20|8612.56|8492.56|8612.71|8492.71|8612.79|8492.79|8612.55|8492.55|9
1654144710000|2022-06-02 04:38:30|8612.7|8492.7|8612.01|8492.01|8612.7|8492.7|8612.01|8492.01|9
1654144720000|2022-06-02 04:38:40|8611.72|8491.72|8611.71|8491.71|8611.78|8491.78|8611.56|8491.56|8
1654144730000|2022-06-02 04:38:50|8611.86|8491.86|8613.47|8493.47|8613.47|8493.47|8611.86|8491.86|10
1654144740000|2022-06-02 04:39:00|8613.03|8493.03|8613.17|8493.17|8613.17|8493.17|8612.58|8492.58|9
1654144750000|2022-06-02 04:39:10|8613.08|8493.08|8613.3|8493.3|8613.3|8493.3|8612.93|8492.93|9
1654144760000|2022-06-02 04:39:20|8613.34|8493.34|8613.86|8493.86|8613.86|8493.86|8613.33|8493.33|7
1654144770000|2022-06-02 04:39:30|8613.83|8493.83|8613.96|8493.96|8614.23|8494.23|8613.56|8493.56|10
1654144780000|2022-06-02 04:39:40|8613.95|8493.95|8614.25|8494.25|8614.26|8494.26|8613.83|8493.83|10
1654144790000|2022-06-02 04:39:50|8614.33|8494.33|8614.23|8494.23|8614.33|8494.33|8614.17|8494.17|6
1654144800000|2022-06-02 04:40:00|8614.24|8494.24|8614.06|8494.06|8614.26|8494.26|8614.04|8494.04|8
1654144810000|2022-06-02 04:40:10|8614.16|8494.16|8615.81|8495.81|8615.81|8495.81|8614.16|8494.16|8
1654144820000|2022-06-02 04:40:20|8615.78|8495.78|8616.29|8496.29|8616.29|8496.29|8615.78|8495.78|10
1654144830000|2022-06-02 04:40:30|8616.19|8496.19|8616.99|8496.99|8616.99|8496.99|8616.19|8496.19|8
1654144840000|2022-06-02 04:40:40|8616.82|8496.82|8615.85|8495.85|8617.03|8497.03|8615.85|8495.85|8
1654144850000|2022-06-02 04:40:50|8616.33|8496.33|8616.48|8496.48|8616.48|8496.48|8615.88|8495.88|10
1654144860000|2022-06-02 04:41:00|8616.77|8496.77|8617.3|8497.3|8617.35|8497.35|8616.77|8496.77|10
1654144870000|2022-06-02 04:41:10|8617.26|8497.26|8617.91|8497.91|8617.92|8497.92|8617.26|8497.26|10
1654144880000|2022-06-02 04:41:20|8618.02|8498.02|8618.34|8498.34|8618.34|8498.34|8617.89|8497.89|10
1654144890000|2022-06-02 04:41:30|8618.27|8498.27|8618.73|8498.73|8618.99|8498.99|8618.27|8498.27|10
1654144900000|2022-06-02 04:41:40|8618.83|8498.83|8618.41|8498.41|8618.98|8498.98|8618.41|8498.41|9
1654144910000|2022-06-02 04:41:50|8618.23|8498.23|8617.06|8497.06|8618.35|8498.35|8617.06|8497.06|10
1654144920000|2022-06-02 04:42:00|8617.14|8497.14|8615.78|8495.78|8617.14|8497.14|8615.59|8495.59|10
1654144930000|2022-06-02 04:42:10|8615.77|8495.77|8615.23|8495.23|8615.77|8495.77|8615.23|8495.23|9
1654144940000|2022-06-02 04:42:20|8615.08|8495.08|8614.89|8494.89|8615.08|8495.08|8614.67|8494.67|10
1654144950000|2022-06-02 04:42:30|8615.01|8495.01|8615.91|8495.91|8615.91|8495.91|8614.92|8494.92|8
1654144960000|2022-06-02 04:42:40|8616.26|8496.26|8616.06|8496.06|8616.69|8496.69|8616.06|8496.06|9
1654144970000|2022-06-02 04:42:50|8616.04|8496.04|8615.79|8495.79|8616.04|8496.04|8615.77|8495.77|9
1654144980000|2022-06-02 04:43:00|8615.86|8495.86|8616.49|8496.49|8616.49|8496.49|8615.76|8495.76|10
1654144990000|2022-06-02 04:43:10|8616.61|8496.61|8616.85|8496.85|8616.85|8496.85|8616.14|8496.14|10
1654145000000|2022-06-02 04:43:20|8616.68|8496.68|8617.61|8497.61|8617.71|8497.71|8616.68|8496.68|9
1654145010000|2022-06-02 04:43:30|8617.7|8497.7|8619.4|8499.4|8619.4|8499.4|8617.7|8497.7|10
1654145020000|2022-06-02 04:43:40|8619.42|8499.42|8622.05|8502.05|8622.19|8502.19|8619.42|8499.42|10
1654145030000|2022-06-02 04:43:50|8621.82|8501.82|8621.74|8501.74|8622.02|8502.02|8621.69|8501.69|9
1654145040000|2022-06-02 04:44:00|8621.45|8501.45|8620.52|8500.52|8621.51|8501.51|8620.52|8500.52|10
1654145050000|2022-06-02 04:44:10|8620.2|8500.2|8619.15|8499.15|8620.2|8500.2|8619.15|8499.15|10
1654145060000|2022-06-02 04:44:20|8619.09|8499.09|8618.67|8498.67|8619.09|8499.09|8618.62|8498.62|8
1654145070000|2022-06-02 04:44:30|8618.71|8498.71|8618.37|8498.37|8618.75|8498.75|8618.37|8498.37|8
1654145080000|2022-06-02 04:44:40|8618.36|8498.36|8618.42|8498.42|8618.46|8498.46|8618.27|8498.27|5
1654145090000|2022-06-02 04:44:50|8618.43|8498.43|8618.38|8498.38|8618.44|8498.44|8618.26|8498.26|9
1654145100000|2022-06-02 04:45:00|8618.31|8498.31|8619.32|8499.32|8619.32|8499.32|8618.31|8498.31|10
1654145110000|2022-06-02 04:45:10|8619.38|8499.38|8619.42|8499.42|8619.68|8499.68|8619.33|8499.33|9
1654145120000|2022-06-02 04:45:20|8619.34|8499.34|8619.35|8499.35|8619.36|8499.36|8618.85|8498.85|10
1654145130000|2022-06-02 04:45:30|8619.01|8499.01|8619.38|8499.38|8619.55|8499.55|8618.92|8498.92|10
1654145140000|2022-06-02 04:45:40|8619.47|8499.47|8619.39|8499.39|8619.68|8499.68|8619.29|8499.29|10
1654145150000|2022-06-02 04:45:50|8619.79|8499.79|8619.2|8499.2|8619.79|8499.79|8619.16|8499.16|8
1654145160000|2022-06-02 04:46:00|8618.99|8498.99|8619.7|8499.7|8619.7|8499.7|8618.38|8498.38|9
1654145170000|2022-06-02 04:46:10|8619.89|8499.89|8620.25|8500.25|8620.96|8500.96|8619.89|8499.89|9
1654145180000|2022-06-02 04:46:20|8620.16|8500.16|8619.25|8499.25|8620.41|8500.41|8619.25|8499.25|9
1654145190000|2022-06-02 04:46:30|8619.05|8499.05|8618.8|8498.8|8619.1|8499.1|8618.75|8498.75|10
1654145200000|2022-06-02 04:46:40|8619.16|8499.16|8618.68|8498.68|8619.16|8499.16|8618.68|8498.68|9
1654145210000|2022-06-02 04:46:50|8618.54|8498.54|8616.61|8496.61|8618.6|8498.6|8616.61|8496.61|9
1654145220000|2022-06-02 04:47:00|8616.62|8496.62|8617.28|8497.28|8617.28|8497.28|8616.56|8496.56|9
1654145230000|2022-06-02 04:47:10|8617.16|8497.16|8617.43|8497.43|8617.47|8497.47|8617.16|8497.16|8
1654145240000|2022-06-02 04:47:20|8617.72|8497.72|8618.24|8498.24|8618.38|8498.38|8617.72|8497.72|10
1654145250000|2022-06-02 04:47:30|8618.21|8498.21|8617.99|8497.99|8618.29|8498.29|8617.93|8497.93|9
1654145260000|2022-06-02 04:47:40|8618.02|8498.02|8617.39|8497.39|8618.11|8498.11|8617.06|8497.06|10
1654145270000|2022-06-02 04:47:50|8617|8497|8617.02|8497.02|8617.05|8497.05|8616.93|8496.93|9
1654145280000|2022-06-02 04:48:00|8617|8497|8616.62|8496.62|8617|8497|8616.62|8496.62|9
1654145290000|2022-06-02 04:48:10|8616.82|8496.82|8617.46|8497.46|8617.54|8497.54|8616.82|8496.82|8
1654145300000|2022-06-02 04:48:20|8617.52|8497.52|8617.19|8497.19|8617.71|8497.71|8617.19|8497.19|10
1654145310000|2022-06-02 04:48:30|8617.23|8497.23|8617.62|8497.62|8617.62|8497.62|8617.13|8497.13|9
1654145320000|2022-06-02 04:48:40|8617.61|8497.61|8617.57|8497.57|8617.66|8497.66|8617.57|8497.57|10
1654145330000|2022-06-02 04:48:50|8617.52|8497.52|8617.88|8497.88|8617.9|8497.9|8617.52|8497.52|9
1654145340000|2022-06-02 04:49:00|8617.91|8497.91|8617.38|8497.38|8617.92|8497.92|8617.38|8497.38|7
1654145350000|2022-06-02 04:49:10|8617.36|8497.36|8617.13|8497.13|8617.36|8497.36|8617.13|8497.13|6
1654145360000|2022-06-02 04:49:20|8617.04|8497.04|8616.94|8496.94|8617.36|8497.36|8616.94|8496.94|9
1654145370000|2022-06-02 04:49:30|8616.92|8496.92|8616.96|8496.96|8616.97|8496.97|8616.36|8496.36|9
1654145380000|2022-06-02 04:49:40|8617.16|8497.16|8617.68|8497.68|8617.85|8497.85|8617.12|8497.12|10
1654145390000|2022-06-02 04:49:50|8617.57|8497.57|8616.79|8496.79|8617.64|8497.64|8616.79|8496.79|10
1654145400000|2022-06-02 04:50:00|8616.81|8496.81|8615.71|8495.71|8616.81|8496.81|8615.71|8495.71|10
1654145410000|2022-06-02 04:50:10|8615.69|8495.69|8615.64|8495.64|8615.77|8495.77|8615.49|8495.49|10
1654145420000|2022-06-02 04:50:20|8615.68|8495.68|8616.18|8496.18|8616.18|8496.18|8615.68|8495.68|9
1654145430000|2022-06-02 04:50:30|8616.25|8496.25|8616.12|8496.12|8616.25|8496.25|8615.98|8495.98|7
1654145440000|2022-06-02 04:50:40|8616.18|8496.18|8616.52|8496.52|8616.52|8496.52|8616.18|8496.18|6
1654145450000|2022-06-02 04:50:50|8616.57|8496.57|8613.56|8493.56|8616.6|8496.6|8613.56|8493.56|10
1654145460000|2022-06-02 04:51:00|8613.13|8493.13|8611.4|8491.4|8613.13|8493.13|8611.4|8491.4|9
1654145470000|2022-06-02 04:51:10|8610.88|8490.88|8610.87|8490.87|8610.95|8490.95|8610.81|8490.81|10
1654145480000|2022-06-02 04:51:20|8610.86|8490.86|8610.28|8490.28|8610.86|8490.86|8610.08|8490.08|10
1654145490000|2022-06-02 04:51:30|8610.43|8490.43|8608.57|8488.57|8610.46|8490.46|8608.57|8488.57|10
1654145500000|2022-06-02 04:51:40|8608.37|8488.37|8607.56|8487.56|8608.63|8488.63|8607.56|8487.56|10
1654145510000|2022-06-02 04:51:50|8607.58|8487.58|8608|8488|8608|8488|8607.48|8487.48|9
1654145520000|2022-06-02 04:52:00|8608.45|8488.45|8610.44|8490.44|8610.44|8490.44|8608.29|8488.29|10
1654145530000|2022-06-02 04:52:10|8610.73|8490.73|8611.04|8491.04|8611.43|8491.43|8610.73|8490.73|10
1654145540000|2022-06-02 04:52:20|8610.92|8490.92|8610.68|8490.68|8611.18|8491.18|8610.36|8490.36|9
1654145550000|2022-06-02 04:52:30|8610.21|8490.21|8609.28|8489.28|8610.38|8490.38|8609.04|8489.04|10
1654145560000|2022-06-02 04:52:40|8609.29|8489.29|8609.23|8489.23|8609.53|8489.53|8609.17|8489.17|10
1654145570000|2022-06-02 04:52:50|8609.08|8489.08|8609.67|8489.67|8610.15|8490.15|8609.06|8489.06|10
1654145580000|2022-06-02 04:53:00|8609.68|8489.68|8610.91|8490.91|8610.95|8490.95|8609.68|8489.68|10
1654145590000|2022-06-02 04:53:10|8611.36|8491.36|8612.14|8492.14|8612.25|8492.25|8611.36|8491.36|10
1654145600000|2022-06-02 04:53:20|8612.92|8492.92|8613.96|8493.96|8613.96|8493.96|8612.92|8492.92|10
1654145610000|2022-06-02 04:53:30|8614.11|8494.11|8614.63|8494.63|8614.88|8494.88|8614.11|8494.11|9
1654145620000|2022-06-02 04:53:40|8614.87|8494.87|8615.78|8495.78|8615.86|8495.86|8614.65|8494.65|10
1654145630000|2022-06-02 04:53:50|8616.03|8496.03|8616.23|8496.23|8616.55|8496.55|8616.03|8496.03|10
1654145640000|2022-06-02 04:54:00|8616.14|8496.14|8616.2|8496.2|8616.46|8496.46|8616.14|8496.14|9
1654145650000|2022-06-02 04:54:10|8616.05|8496.05|8615.42|8495.42|8616.05|8496.05|8615.32|8495.32|10
1654145660000|2022-06-02 04:54:20|8615.24|8495.24|8616.68|8496.68|8616.68|8496.68|8615.24|8495.24|10
1654145670000|2022-06-02 04:54:30|8616.44|8496.44|8615.8|8495.8|8616.64|8496.64|8615.78|8495.78|10
1654145680000|2022-06-02 04:54:40|8615.76|8495.76|8615.94|8495.94|8616.08|8496.08|8615.57|8495.57|9
1654145690000|2022-06-02 04:54:50|8615.96|8495.96|8614.42|8494.42|8615.96|8495.96|8614.42|8494.42|9
1654145700000|2022-06-02 04:55:00|8614.81|8494.81|8614.32|8494.32|8614.81|8494.81|8614.27|8494.27|9
1654145710000|2022-06-02 04:55:10|8614.42|8494.42|8614.11|8494.11|8614.92|8494.92|8614.11|8494.11|9
1654145720000|2022-06-02 04:55:20|8613.41|8493.41|8613.02|8493.02|8613.41|8493.41|8612.8|8492.8|10
1654145730000|2022-06-02 04:55:30|8612.42|8492.42|8612.59|8492.59|8612.59|8492.59|8612.34|8492.34|10
1654145740000|2022-06-02 04:55:40|8612.42|8492.42|8612.92|8492.92|8612.92|8492.92|8612.08|8492.08|8
1654145750000|2022-06-02 04:55:50|8612.98|8492.98|8613.39|8493.39|8613.46|8493.46|8612.98|8492.98|9
1654145760000|2022-06-02 04:56:00|8613.57|8493.57|8613.88|8493.88|8613.88|8493.88|8613.57|8493.57|10
1654145770000|2022-06-02 04:56:10|8613.84|8493.84|8614.16|8494.16|8614.34|8494.34|8613.66|8493.66|9
1654145780000|2022-06-02 04:56:20|8614.27|8494.27|8615.35|8495.35|8615.35|8495.35|8614.27|8494.27|10
1654145790000|2022-06-02 04:56:30|8615.36|8495.36|8615.78|8495.78|8615.78|8495.78|8615.13|8495.13|8
1654145800000|2022-06-02 04:56:40|8615.71|8495.71|8616.42|8496.42|8616.42|8496.42|8615.66|8495.66|9
1654145810000|2022-06-02 04:56:50|8616.43|8496.43|8616.83|8496.83|8616.9|8496.9|8616.4|8496.4|9
1654145820000|2022-06-02 04:57:00|8616.85|8496.85|8617.11|8497.11|8617.41|8497.41|8616.85|8496.85|10
1654145830000|2022-06-02 04:57:10|8617.15|8497.15|8616.91|8496.91|8617.15|8497.15|8616.82|8496.82|9
1654145840000|2022-06-02 04:57:20|8616.83|8496.83|8616.81|8496.81|8617.09|8497.09|8616.81|8496.81|9
1654145850000|2022-06-02 04:57:30|8615.9|8495.9|8615.04|8495.04|8615.9|8495.9|8614.58|8494.58|10
1654145860000|2022-06-02 04:57:40|8615.09|8495.09|8614.28|8494.28|8615.13|8495.13|8614.17|8494.17|10
1654145870000|2022-06-02 04:57:50|8614.32|8494.32|8614.34|8494.34|8614.9|8494.9|8614.01|8494.01|10
1654145880000|2022-06-02 04:58:00|8614.37|8494.37|8612.81|8492.81|8614.37|8494.37|8612.81|8492.81|10
1654145890000|2022-06-02 04:58:10|8612.8|8492.8|8612.43|8492.43|8612.8|8492.8|8612.43|8492.43|6
1654145900000|2022-06-02 04:58:20|8612.54|8492.54|8612.65|8492.65|8612.74|8492.74|8612.35|8492.35|8
1654145910000|2022-06-02 04:58:30|8612.58|8492.58|8611.21|8491.21|8612.6|8492.6|8611.21|8491.21|10
1654145920000|2022-06-02 04:58:40|8611.17|8491.17|8611.05|8491.05|8611.24|8491.24|8610.97|8490.97|10
1654145930000|2022-06-02 04:58:50|8611.08|8491.08|8610.08|8490.08|8611.14|8491.14|8610.08|8490.08|9
1654145940000|2022-06-02 04:59:00|8609.89|8489.89|8611.02|8491.02|8611.02|8491.02|8609.89|8489.89|10
1654145950000|2022-06-02 04:59:10|8611.34|8491.34|8610.86|8490.86|8611.54|8491.54|8610.7|8490.7|10
1654145960000|2022-06-02 04:59:20|8610.48|8490.48|8609.88|8489.88|8610.48|8490.48|8609.84|8489.84|9
1654145970000|2022-06-02 04:59:30|8609.92|8489.92|8610.19|8490.19|8610.19|8490.19|8609.72|8489.72|9
1654145980000|2022-06-02 04:59:40|8610.27|8490.27|8611.29|8491.29|8611.29|8491.29|8610.27|8490.27|10
1654145990000|2022-06-02 04:59:50|8611.35|8491.35|8611.61|8491.61|8611.61|8491.61|8611.24|8491.24|9
1654146000000|2022-06-02 05:00:00|8613.05|8493.05|8613.74|8493.74|8614|8494|8612.68|8492.68|9
1654146010000|2022-06-02 05:00:10|8614.03|8494.03|8613.72|8493.72|8614.65|8494.65|8613.72|8493.72|10
1654146020000|2022-06-02 05:00:20|8613.53|8493.53|8614.01|8494.01|8614.08|8494.08|8613.5|8493.5|10
1654146030000|2022-06-02 05:00:30|8614.24|8494.24|8614.31|8494.31|8614.54|8494.54|8614.24|8494.24|9
1654146040000|2022-06-02 05:00:40|8614.32|8494.32|8614.24|8494.24|8614.98|8494.98|8614.24|8494.24|9
1654146050000|2022-06-02 05:00:50|8614.12|8494.12|8613.01|8493.01|8614.17|8494.17|8612.91|8492.91|9
1654146060000|2022-06-02 05:01:00|8611.88|8491.88|8610.31|8490.31|8611.96|8491.96|8610.31|8490.31|10
1654146070000|2022-06-02 05:01:10|8610.2|8490.2|8608.56|8488.56|8610.36|8490.36|8608.56|8488.56|9
1654146080000|2022-06-02 05:01:20|8608.26|8488.26|8607.67|8487.67|8608.28|8488.28|8607.67|8487.67|10
1654146090000|2022-06-02 05:01:30|8607.79|8487.79|8607.6|8487.6|8607.79|8487.79|8607.6|8487.6|9
1654146100000|2022-06-02 05:01:40|8607.51|8487.51|8604.53|8484.53|8607.51|8487.51|8604.53|8484.53|10
1654146110000|2022-06-02 05:01:50|8604.68|8484.68|8604.73|8484.73|8605.23|8485.23|8604.43|8484.43|10
1654146120000|2022-06-02 05:02:00|8605.29|8485.29|8605.69|8485.69|8605.71|8485.71|8605.07|8485.07|10
1654146130000|2022-06-02 05:02:10|8605.6|8485.6|8606.33|8486.33|8606.33|8486.33|8605.6|8485.6|10
1654146140000|2022-06-02 05:02:20|8606.23|8486.23|8605.9|8485.9|8606.28|8486.28|8605.9|8485.9|10
1654146150000|2022-06-02 05:02:30|8605.89|8485.89|8605.13|8485.13|8605.95|8485.95|8605.13|8485.13|10
1654146160000|2022-06-02 05:02:40|8604.76|8484.76|8602.67|8482.67|8604.76|8484.76|8602.53|8482.53|9
1654146170000|2022-06-02 05:02:50|8602.59|8482.59|8602.21|8482.21|8602.71|8482.71|8602.21|8482.21|10
1654146180000|2022-06-02 05:03:00|8602.23|8482.23|8603.87|8483.87|8603.87|8483.87|8602.05|8482.05|9
1654146190000|2022-06-02 05:03:10|8603.44|8483.44|8603.61|8483.61|8604.12|8484.12|8603.42|8483.42|8
1654146200000|2022-06-02 05:03:20|8603.48|8483.48|8603.12|8483.12|8603.7|8483.7|8603.06|8483.06|9
1654146210000|2022-06-02 05:03:30|8603.1|8483.1|8601.32|8481.32|8603.1|8483.1|8601.32|8481.32|10
1654146220000|2022-06-02 05:03:40|8601.08|8481.08|8600.76|8480.76|8601.37|8481.37|8600.76|8480.76|10
1654146230000|2022-06-02 05:03:50|8600.91|8480.91|8601.63|8481.63|8601.63|8481.63|8600.77|8480.77|10
1654146240000|2022-06-02 05:04:00|8601.59|8481.59|8601.13|8481.13|8602.04|8482.04|8601.13|8481.13|10
1654146250000|2022-06-02 05:04:10|8600.99|8480.99|8601.43|8481.43|8601.47|8481.47|8600.91|8480.91|9
1654146260000|2022-06-02 05:04:20|8601.5|8481.5|8602.97|8482.97|8602.97|8482.97|8601.3|8481.3|10
1654146270000|2022-06-02 05:04:30|8603.08|8483.08|8603.65|8483.65|8603.72|8483.72|8602.97|8482.97|10
1654146280000|2022-06-02 05:04:40|8603.52|8483.52|8604.16|8484.16|8604.16|8484.16|8603.52|8483.52|10
1654146290000|2022-06-02 05:04:50|8604.1|8484.1|8604.01|8484.01|8604.26|8484.26|8603.58|8483.58|10
1654146300000|2022-06-02 05:05:00|8603.47|8483.47|8603.87|8483.87|8603.88|8483.88|8603.09|8483.09|10
1654146310000|2022-06-02 05:05:10|8603.54|8483.54|8603.66|8483.66|8604.23|8484.23|8603.54|8483.54|9
1654146320000|2022-06-02 05:05:20|8603.88|8483.88|8603.22|8483.22|8603.96|8483.96|8603.22|8483.22|10
1654146330000|2022-06-02 05:05:30|8603.14|8483.14|8601.9|8481.9|8603.14|8483.14|8601.9|8481.9|10
1654146340000|2022-06-02 05:05:40|8601.92|8481.92|8601.36|8481.36|8602.05|8482.05|8601.36|8481.36|10
1654146350000|2022-06-02 05:05:50|8601.43|8481.43|8601.3|8481.3|8601.43|8481.43|8601.27|8481.27|8
1654146360000|2022-06-02 05:06:00|8601.29|8481.29|8599.24|8479.24|8601.29|8481.29|8599.24|8479.24|10
1654146370000|2022-06-02 05:06:10|8598.92|8478.92|8593.86|8473.86|8599.04|8479.04|8593.86|8473.86|10
1654146380000|2022-06-02 05:06:20|8592.6|8472.6|8591.15|8471.15|8592.6|8472.6|8591.15|8471.15|10
1654146390000|2022-06-02 05:06:30|8591.11|8471.11|8588.63|8468.63|8591.11|8471.11|8588.63|8468.63|10
1654146400000|2022-06-02 05:06:40|8588.74|8468.74|8588.18|8468.18|8589|8469|8588.18|8468.18|9
1654146410000|2022-06-02 05:06:50|8586.85|8466.85|8582.42|8462.42|8586.85|8466.85|8582.27|8462.27|10
1654146420000|2022-06-02 05:07:00|8582.46|8462.46|8581.12|8461.12|8582.46|8462.46|8581.12|8461.12|10
1654146430000|2022-06-02 05:07:10|8581.1|8461.1|8581.36|8461.36|8581.61|8461.61|8580.87|8460.87|10
1654146440000|2022-06-02 05:07:20|8581.78|8461.78|8582.15|8462.15|8582.15|8462.15|8581.78|8461.78|8
1654146450000|2022-06-02 05:07:30|8582.18|8462.18|8583.14|8463.14|8583.14|8463.14|8581.95|8461.95|10
1654146460000|2022-06-02 05:07:40|8583.33|8463.33|8583.48|8463.48|8583.79|8463.79|8583.2|8463.2|9
1654146470000|2022-06-02 05:07:50|8583.33|8463.33|8583.93|8463.93|8584.01|8464.01|8583.33|8463.33|9
1654146480000|2022-06-02 05:08:00|8584.21|8464.21|8583|8463|8584.21|8464.21|8583|8463|10
1654146490000|2022-06-02 05:08:10|8582.96|8462.96|8579.16|8459.16|8582.96|8462.96|8579.16|8459.16|10
1654146500000|2022-06-02 05:08:20|8578.98|8458.98|8577.71|8457.71|8578.98|8458.98|8577.71|8457.71|9
1654146510000|2022-06-02 05:08:30|8577.85|8457.85|8576.47|8456.47|8577.85|8457.85|8576.47|8456.47|9
1654146520000|2022-06-02 05:08:40|8576.53|8456.53|8576.46|8456.46|8576.59|8456.59|8576.46|8456.46|10
1654146530000|2022-06-02 05:08:50|8576.45|8456.45|8576.83|8456.83|8576.91|8456.91|8576.45|8456.45|10
1654146540000|2022-06-02 05:09:00|8576.82|8456.82|8576.55|8456.55|8576.9|8456.9|8576.55|8456.55|9
1654146550000|2022-06-02 05:09:10|8576.7|8456.7|8575.12|8455.12|8576.7|8456.7|8574.33|8454.33|10
1654146560000|2022-06-02 05:09:20|8574.8|8454.8|8575.58|8455.58|8575.95|8455.95|8574.46|8454.46|10
1654146570000|2022-06-02 05:09:30|8575.68|8455.68|8576.2|8456.2|8576.93|8456.93|8575.68|8455.68|10
1654146580000|2022-06-02 05:09:40|8577.22|8457.22|8575.57|8455.57|8577.22|8457.22|8575.14|8455.14|10
1654146590000|2022-06-02 05:09:50|8576.99|8456.99|8577.34|8457.34|8578.74|8458.74|8576.99|8456.99|10
1654146600000|2022-06-02 05:10:00|8576.98|8456.98|8576.4|8456.4|8577.19|8457.19|8576.4|8456.4|10
1654146610000|2022-06-02 05:10:10|8576.46|8456.46|8574.35|8454.35|8576.46|8456.46|8574.35|8454.35|10
1654146620000|2022-06-02 05:10:20|8574.72|8454.72|8573.97|8453.97|8574.72|8454.72|8573.77|8453.77|10
1654146630000|2022-06-02 05:10:30|8573.63|8453.63|8572.26|8452.26|8573.63|8453.63|8572.26|8452.26|9
1654146640000|2022-06-02 05:10:40|8572.16|8452.16|8571.93|8451.93|8572.16|8452.16|8571.77|8451.77|9
1654146650000|2022-06-02 05:10:50|8571.55|8451.55|8571.5|8451.5|8571.7|8451.7|8571.32|8451.32|10
1654146660000|2022-06-02 05:11:00|8571.03|8451.03|8570.71|8450.71|8571.22|8451.22|8570.71|8450.71|10
1654146670000|2022-06-02 05:11:10|8570.48|8450.48|8568.34|8448.34|8570.48|8450.48|8568.34|8448.34|10
1654146680000|2022-06-02 05:11:20|8568.36|8448.36|8566.79|8446.79|8568.36|8448.36|8566.79|8446.79|10
1654146690000|2022-06-02 05:11:30|8567.07|8447.07|8566.89|8446.89|8567.26|8447.26|8566.37|8446.37|10
1654146700000|2022-06-02 05:11:40|8567.25|8447.25|8567.66|8447.66|8567.91|8447.91|8566.9|8446.9|10
1654146710000|2022-06-02 05:11:50|8568.72|8448.72|8568.84|8448.84|8569.12|8449.12|8568.58|8448.58|9
1654146720000|2022-06-02 05:12:00|8568.73|8448.73|8566.1|8446.1|8568.73|8448.73|8566.1|8446.1|10
1654146730000|2022-06-02 05:12:10|8567.04|8447.04|8565.35|8445.35|8567.14|8447.14|8565.35|8445.35|10
1654146740000|2022-06-02 05:12:20|8565.15|8445.15|8566.41|8446.41|8566.41|8446.41|8565.14|8445.14|10
1654146750000|2022-06-02 05:12:30|8566.57|8446.57|8565.65|8445.65|8566.57|8446.57|8565.49|8445.49|10
1654146760000|2022-06-02 05:12:40|8565.76|8445.76|8565.8|8445.8|8566.25|8446.25|8565.71|8445.71|10
1654146770000|2022-06-02 05:12:50|8565.89|8445.89|8565.74|8445.74|8565.89|8445.89|8565.62|8445.62|10
1654146780000|2022-06-02 05:13:00|8565.78|8445.78|8565.48|8445.48|8566.03|8446.03|8565.37|8445.37|9
1654146790000|2022-06-02 05:13:10|8565.35|8445.35|8565.28|8445.28|8565.48|8445.48|8565.27|8445.27|8
1654146800000|2022-06-02 05:13:20|8565.51|8445.51|8562.93|8442.93|8565.51|8445.51|8562.93|8442.93|10
1654146810000|2022-06-02 05:13:30|8562.76|8442.76|8562.13|8442.13|8562.76|8442.76|8561.97|8441.97|10
1654146820000|2022-06-02 05:13:40|8562.25|8442.25|8561.51|8441.51|8562.26|8442.26|8561.46|8441.46|9
1654146830000|2022-06-02 05:13:50|8561.45|8441.45|8561.79|8441.79|8561.79|8441.79|8561.45|8441.45|9
1654146840000|2022-06-02 05:14:00|8561.87|8441.87|8563.16|8443.16|8563.16|8443.16|8561.7|8441.7|10
1654146850000|2022-06-02 05:14:10|8563.08|8443.08|8561.79|8441.79|8563.08|8443.08|8561.73|8441.73|10
1654146860000|2022-06-02 05:14:20|8561.58|8441.58|8560.4|8440.4|8561.76|8441.76|8559.8|8439.8|10
1654146870000|2022-06-02 05:14:30|8560.16|8440.16|8559.23|8439.23|8560.16|8440.16|8558.51|8438.51|10
1654146880000|2022-06-02 05:14:40|8559.21|8439.21|8559.35|8439.35|8559.98|8439.98|8559.21|8439.21|10
1654146890000|2022-06-02 05:14:50|8559.36|8439.36|8559|8439|8559.48|8439.48|8559|8439|10
1654146900000|2022-06-02 05:15:00|8558.78|8438.78|8557.34|8437.34|8558.78|8438.78|8557.34|8437.34|10
1654146910000|2022-06-02 05:15:10|8558.11|8438.11|8558.87|8438.87|8558.99|8438.99|8558.11|8438.11|9
1654146920000|2022-06-02 05:15:20|8558.92|8438.92|8559.97|8439.97|8559.97|8439.97|8558.92|8438.92|10
1654146930000|2022-06-02 05:15:30|8559.96|8439.96|8560.76|8440.76|8560.76|8440.76|8559.96|8439.96|9
1654146940000|2022-06-02 05:15:40|8560.78|8440.78|8560.05|8440.05|8560.86|8440.86|8559.91|8439.91|10
1654146950000|2022-06-02 05:15:50|8560.1|8440.1|8559.51|8439.51|8560.14|8440.14|8559.3|8439.3|10
1654146960000|2022-06-02 05:16:00|8559.45|8439.45|8559.84|8439.84|8559.84|8439.84|8558.89|8438.89|9
1654146970000|2022-06-02 05:16:10|8560.3|8440.3|8558.86|8438.86|8560.61|8440.61|8558.84|8438.84|10
1654146980000|2022-06-02 05:16:20|8558.49|8438.49|8557.74|8437.74|8558.56|8438.56|8557.74|8437.74|8
1654146990000|2022-06-02 05:16:30|8557.8|8437.8|8556.38|8436.38|8557.82|8437.82|8556.38|8436.38|10
1654147000000|2022-06-02 05:16:40|8556.27|8436.27|8555.62|8435.62|8556.27|8436.27|8555.58|8435.58|9
1654147010000|2022-06-02 05:16:50|8555.94|8435.94|8555.83|8435.83|8555.97|8435.97|8555.77|8435.77|9
1654147020000|2022-06-02 05:17:00|8555.82|8435.82|8555.52|8435.52|8555.82|8435.82|8555.35|8435.35|7
1654147030000|2022-06-02 05:17:10|8555.51|8435.51|8556.03|8436.03|8556.03|8436.03|8555.51|8435.51|10
1654147040000|2022-06-02 05:17:20|8555.95|8435.95|8557.88|8437.88|8557.88|8437.88|8555.95|8435.95|9
1654147050000|2022-06-02 05:17:30|8558.52|8438.52|8563.49|8443.49|8563.49|8443.49|8558.52|8438.52|10
1654147060000|2022-06-02 05:17:40|8563.63|8443.63|8564.46|8444.46|8564.72|8444.72|8563.63|8443.63|10
1654147070000|2022-06-02 05:17:50|8564.32|8444.32|8564.79|8444.79|8564.79|8444.79|8564.22|8444.22|9
1654147080000|2022-06-02 05:18:00|8564.46|8444.46|8565.2|8445.2|8565.44|8445.44|8564.46|8444.46|10
1654147090000|2022-06-02 05:18:10|8565.07|8445.07|8565.15|8445.15|8565.17|8445.17|8564.68|8444.68|10
1654147100000|2022-06-02 05:18:20|8565.22|8445.22|8564.94|8444.94|8565.22|8445.22|8564.78|8444.78|8
1654147110000|2022-06-02 05:18:30|8564.86|8444.86|8564.5|8444.5|8564.99|8444.99|8564.49|8444.49|10
1654147120000|2022-06-02 05:18:40|8564.36|8444.36|8564.24|8444.24|8564.44|8444.44|8564.24|8444.24|10
1654147130000|2022-06-02 05:18:50|8564.16|8444.16|8562.38|8442.38|8564.16|8444.16|8562.38|8442.38|10
1654147140000|2022-06-02 05:19:00|8562.27|8442.27|8563.71|8443.71|8563.71|8443.71|8562.1|8442.1|10
1654147150000|2022-06-02 05:19:10|8563.74|8443.74|8563.71|8443.71|8563.83|8443.83|8563.47|8443.47|10
1654147160000|2022-06-02 05:19:20|8564.63|8444.63|8565.42|8445.42|8565.51|8445.51|8564.35|8444.35|10
1654147170000|2022-06-02 05:19:30|8565.45|8445.45|8565.1|8445.1|8565.45|8445.45|8564.09|8444.09|10
1654147180000|2022-06-02 05:19:40|8565.07|8445.07|8565.29|8445.29|8565.45|8445.45|8564.43|8444.43|10
1654147190000|2022-06-02 05:19:50|8565.38|8445.38|8563.95|8443.95|8565.38|8445.38|8563.95|8443.95|10
1654147200000|2022-06-02 05:20:00|8564.36|8444.36|8562.61|8442.61|8564.36|8444.36|8562.61|8442.61|10
1654147210000|2022-06-02 05:20:10|8562.98|8442.98|8561.53|8441.53|8562.98|8442.98|8561.53|8441.53|10
1654147220000|2022-06-02 05:20:20|8561.41|8441.41|8560.78|8440.78|8561.67|8441.67|8560.39|8440.39|10
1654147230000|2022-06-02 05:20:30|8560.82|8440.82|8562.61|8442.61|8562.61|8442.61|8560.82|8440.82|10
1654147240000|2022-06-02 05:20:40|8562.75|8442.75|8563.93|8443.93|8563.96|8443.96|8562.75|8442.75|8
1654147250000|2022-06-02 05:20:50|8563.83|8443.83|8563.86|8443.86|8563.86|8443.86|8563.82|8443.82|5
1654147260000|2022-06-02 05:21:00|8564.01|8444.01|8566.74|8446.74|8566.74|8446.74|8564.01|8444.01|8
1654147270000|2022-06-02 05:21:10|8566.82|8446.82|8567.87|8447.87|8567.99|8447.99|8566.82|8446.82|10
1654147280000|2022-06-02 05:21:20|8567.94|8447.94|8568.13|8448.13|8568.37|8448.37|8567.84|8447.84|9
1654147290000|2022-06-02 05:21:30|8568.2|8448.2|8569.67|8449.67|8569.67|8449.67|8568.09|8448.09|9
1654147300000|2022-06-02 05:21:40|8569.64|8449.64|8569.9|8449.9|8569.9|8449.9|8569.53|8449.53|10
1654147310000|2022-06-02 05:21:50|8570.04|8450.04|8569.99|8449.99|8570.05|8450.05|8569.47|8449.47|9
1654147320000|2022-06-02 05:22:00|8569.9|8449.9|8570.83|8450.83|8571.21|8451.21|8569.9|8449.9|10
1654147330000|2022-06-02 05:22:10|8570.6|8450.6|8571.2|8451.2|8571.2|8451.2|8570.6|8450.6|10
1654147340000|2022-06-02 05:22:20|8570.76|8450.76|8570.64|8450.64|8570.94|8450.94|8570.52|8450.52|9
1654147350000|2022-06-02 05:22:30|8570.74|8450.74|8571.4|8451.4|8571.4|8451.4|8570.43|8450.43|10
1654147360000|2022-06-02 05:22:40|8571.48|8451.48|8571.63|8451.63|8571.81|8451.81|8571.48|8451.48|10
1654147370000|2022-06-02 05:22:50|8571.46|8451.46|8571.03|8451.03|8571.67|8451.67|8571.03|8451.03|10
1654147380000|2022-06-02 05:23:00|8571.1|8451.1|8570.4|8450.4|8571.11|8451.11|8570.21|8450.21|9
1654147390000|2022-06-02 05:23:10|8570.45|8450.45|8571.44|8451.44|8571.5|8451.5|8570.45|8450.45|10
1654147400000|2022-06-02 05:23:20|8571.47|8451.47|8571.94|8451.94|8572.05|8452.05|8571.47|8451.47|10
1654147410000|2022-06-02 05:23:30|8571.75|8451.75|8571.94|8451.94|8571.94|8451.94|8571.36|8451.36|8
1654147420000|2022-06-02 05:23:40|8571.52|8451.52|8571.72|8451.72|8571.81|8451.81|8571.31|8451.31|9
1654147430000|2022-06-02 05:23:50|8571.8|8451.8|8570.67|8450.67|8571.8|8451.8|8570.67|8450.67|9
1654147440000|2022-06-02 05:24:00|8570.72|8450.72|8571.66|8451.66|8571.88|8451.88|8570.55|8450.55|9
1654147450000|2022-06-02 05:24:10|8572.06|8452.06|8572.27|8452.27|8572.27|8452.27|8571.75|8451.75|9
1654147460000|2022-06-02 05:24:20|8572.24|8452.24|8573.02|8453.02|8573.13|8453.13|8572.07|8452.07|10
1654147470000|2022-06-02 05:24:30|8573.06|8453.06|8572.12|8452.12|8573.09|8453.09|8572.08|8452.08|9
1654147480000|2022-06-02 05:24:40|8572.08|8452.08|8571.93|8451.93|8572.25|8452.25|8571.92|8451.92|8
1654147490000|2022-06-02 05:24:50|8571.94|8451.94|8572.09|8452.09|8572.09|8452.09|8571.9|8451.9|9
1654147500000|2022-06-02 05:25:00|8571.98|8451.98|8571.1|8451.1|8571.98|8451.98|8571.1|8451.1|10
1654147510000|2022-06-02 05:25:10|8570.93|8450.93|8570.32|8450.32|8570.93|8450.93|8570.27|8450.27|9
1654147520000|2022-06-02 05:25:20|8570.13|8450.13|8569.94|8449.94|8570.19|8450.19|8569.94|8449.94|8
1654147530000|2022-06-02 05:25:30|8569.86|8449.86|8567.76|8447.76|8569.86|8449.86|8567.76|8447.76|9
1654147540000|2022-06-02 05:25:40|8567.8|8447.8|8567.34|8447.34|8567.8|8447.8|8567.19|8447.19|10
1654147550000|2022-06-02 05:25:50|8567.29|8447.29|8566.93|8446.93|8567.34|8447.34|8566.9|8446.9|7
1654147560000|2022-06-02 05:26:00|8566.84|8446.84|8566.38|8446.38|8567.09|8447.09|8566.38|8446.38|10
1654147570000|2022-06-02 05:26:10|8566.3|8446.3|8565.65|8445.65|8566.3|8446.3|8565.65|8445.65|9
1654147580000|2022-06-02 05:26:20|8565.63|8445.63|8565.14|8445.14|8565.63|8445.63|8565.14|8445.14|9
1654147590000|2022-06-02 05:26:30|8565.21|8445.21|8565.39|8445.39|8565.39|8445.39|8565.21|8445.21|8
1654147600000|2022-06-02 05:26:40|8565.43|8445.43|8565.44|8445.44|8565.69|8445.69|8565.43|8445.43|8
1654147610000|2022-06-02 05:26:50|8565.51|8445.51|8565.73|8445.73|8565.73|8445.73|8565.51|8445.51|6
1654147620000|2022-06-02 05:27:00|8565.89|8445.89|8566.07|8446.07|8566.25|8446.25|8565.89|8445.89|10
1654147630000|2022-06-02 05:27:10|8566.16|8446.16|8567.96|8447.96|8567.96|8447.96|8566.16|8446.16|9
1654147640000|2022-06-02 05:27:20|8568.05|8448.05|8569.44|8449.44|8569.44|8449.44|8568.01|8448.01|10
1654147650000|2022-06-02 05:27:30|8569.82|8449.82|8571.85|8451.85|8571.85|8451.85|8569.82|8449.82|9
1654147660000|2022-06-02 05:27:40|8572.42|8452.42|8574.65|8454.65|8574.65|8454.65|8572.42|8452.42|9
1654147670000|2022-06-02 05:27:50|8575.73|8455.73|8576.3|8456.3|8576.37|8456.37|8575.73|8455.73|10
1654147680000|2022-06-02 05:28:00|8576.73|8456.73|8577.5|8457.5|8577.54|8457.54|8576.73|8456.73|9
1654147690000|2022-06-02 05:28:10|8577.49|8457.49|8577.21|8457.21|8577.66|8457.66|8577.21|8457.21|9
1654147700000|2022-06-02 05:28:20|8576.97|8456.97|8576.87|8456.87|8577.07|8457.07|8576.33|8456.33|10
1654147710000|2022-06-02 05:28:30|8576.91|8456.91|8576.86|8456.86|8577.02|8457.02|8576.33|8456.33|10
1654147720000|2022-06-02 05:28:40|8576.67|8456.67|8577.54|8457.54|8577.6|8457.6|8576.67|8456.67|10
1654147730000|2022-06-02 05:28:50|8577.55|8457.55|8577.48|8457.48|8577.58|8457.58|8577.34|8457.34|8
1654147740000|2022-06-02 05:29:00|8577.25|8457.25|8577.08|8457.08|8577.25|8457.25|8576.69|8456.69|8
1654147750000|2022-06-02 05:29:10|8577.14|8457.14|8577.62|8457.62|8577.82|8457.82|8577.14|8457.14|8
1654147760000|2022-06-02 05:29:20|8577.6|8457.6|8578.48|8458.48|8578.48|8458.48|8577.6|8457.6|9
1654147770000|2022-06-02 05:29:30|8578.44|8458.44|8578.55|8458.55|8578.55|8458.55|8578.14|8458.14|10
1654147780000|2022-06-02 05:29:40|8578.48|8458.48|8577.39|8457.39|8578.48|8458.48|8577.39|8457.39|10
1654147790000|2022-06-02 05:29:50|8577.26|8457.26|8577.6|8457.6|8577.6|8457.6|8576.91|8456.91|10
1654147800000|2022-06-02 05:30:00|8577.68|8457.68|8578.78|8458.78|8578.89|8458.89|8577.68|8457.68|10
1654147810000|2022-06-02 05:30:10|8578.87|8458.87|8579.27|8459.27|8579.27|8459.27|8578.87|8458.87|9
1654147820000|2022-06-02 05:30:20|8579.35|8459.35|8581.84|8461.84|8581.85|8461.85|8579.23|8459.23|10
1654147830000|2022-06-02 05:30:30|8581.57|8461.57|8585|8465|8585.03|8465.03|8581.57|8461.57|9
1654147840000|2022-06-02 05:30:40|8585.18|8465.18|8585.31|8465.31|8585.33|8465.33|8584.88|8464.88|10
1654147850000|2022-06-02 05:30:50|8585.37|8465.37|8586.1|8466.1|8586.1|8466.1|8585.37|8465.37|8
1654147860000|2022-06-02 05:31:00|8586.15|8466.15|8588.16|8468.16|8588.16|8468.16|8585.99|8465.99|10
1654147870000|2022-06-02 05:31:10|8588.78|8468.78|8589.51|8469.51|8589.93|8469.93|8588.78|8468.78|10
1654147880000|2022-06-02 05:31:20|8589.39|8469.39|8589.47|8469.47|8589.73|8469.73|8589.3|8469.3|10
1654147890000|2022-06-02 05:31:30|8589.49|8469.49|8589.77|8469.77|8589.9|8469.9|8589.49|8469.49|9
1654147900000|2022-06-02 05:31:40|8589.66|8469.66|8589.71|8469.71|8589.78|8469.78|8589.47|8469.47|9
1654147910000|2022-06-02 05:31:50|8589.72|8469.72|8589.68|8469.68|8589.75|8469.75|8589.66|8469.66|7
1654147920000|2022-06-02 05:32:00|8589.76|8469.76|8590.31|8470.31|8590.31|8470.31|8589.16|8469.16|9
1654147930000|2022-06-02 05:32:10|8590.81|8470.81|8592.27|8472.27|8592.27|8472.27|8590.81|8470.81|9
1654147940000|2022-06-02 05:32:20|8592.31|8472.31|8592.01|8472.01|8592.33|8472.33|8592.01|8472.01|10
1654147950000|2022-06-02 05:32:30|8592.03|8472.03|8592.02|8472.02|8592.13|8472.13|8591.81|8471.81|9
1654147960000|2022-06-02 05:32:40|8592.14|8472.14|8591.38|8471.38|8592.16|8472.16|8591.38|8471.38|10
1654147970000|2022-06-02 05:32:50|8591.75|8471.75|8590.59|8470.59|8591.75|8471.75|8590.59|8470.59|10
1654147980000|2022-06-02 05:33:00|8590.61|8470.61|8590.25|8470.25|8590.68|8470.68|8590.02|8470.02|9
1654147990000|2022-06-02 05:33:10|8590.36|8470.36|8590.09|8470.09|8590.36|8470.36|8590.03|8470.03|9
1654148000000|2022-06-02 05:33:20|8590.14|8470.14|8590.93|8470.93|8591.16|8471.16|8590.09|8470.09|10
1654148010000|2022-06-02 05:33:30|8590.85|8470.85|8590.49|8470.49|8590.93|8470.93|8590.17|8470.17|9
1654148020000|2022-06-02 05:33:40|8590.32|8470.32|8589.56|8469.56|8590.55|8470.55|8589.43|8469.43|9
1654148030000|2022-06-02 05:33:50|8589.69|8469.69|8589.89|8469.89|8589.89|8469.89|8589.55|8469.55|10
1654148040000|2022-06-02 05:34:00|8589.92|8469.92|8589.02|8469.02|8590|8470|8589.02|8469.02|10
1654148050000|2022-06-02 05:34:10|8588.7|8468.7|8587.75|8467.75|8588.7|8468.7|8587.59|8467.59|10
1654148060000|2022-06-02 05:34:20|8587.23|8467.23|8587.01|8467.01|8587.71|8467.71|8587.01|8467.01|9
1654148070000|2022-06-02 05:34:30|8587.02|8467.02|8586.86|8466.86|8587.02|8467.02|8586.79|8466.79|7
1654148080000|2022-06-02 05:34:40|8586.85|8466.85|8585.55|8465.55|8586.87|8466.87|8585.55|8465.55|10
1654148090000|2022-06-02 05:34:50|8585.16|8465.16|8583.41|8463.41|8585.16|8465.16|8583.41|8463.41|9
1654148100000|2022-06-02 05:35:00|8583.33|8463.33|8583.4|8463.4|8583.74|8463.74|8583.17|8463.17|10
1654148110000|2022-06-02 05:35:10|8583.8|8463.8|8583.91|8463.91|8583.91|8463.91|8583.37|8463.37|10
1654148120000|2022-06-02 05:35:20|8583.93|8463.93|8584.33|8464.33|8584.38|8464.38|8583.64|8463.64|10
1654148130000|2022-06-02 05:35:30|8584.43|8464.43|8584.67|8464.67|8584.73|8464.73|8584.26|8464.26|8
1654148140000|2022-06-02 05:35:40|8584.62|8464.62|8585.22|8465.22|8585.22|8465.22|8584.58|8464.58|10
1654148150000|2022-06-02 05:35:50|8585.23|8465.23|8585.6|8465.6|8585.6|8465.6|8585.23|8465.23|10
1654148160000|2022-06-02 05:36:00|8585.57|8465.57|8585.89|8465.89|8586.14|8466.14|8585.57|8465.57|7
1654148170000|2022-06-02 05:36:10|8585.81|8465.81|8583.5|8463.5|8585.99|8465.99|8583.5|8463.5|10
1654148180000|2022-06-02 05:36:20|8583.79|8463.79|8583.64|8463.64|8583.79|8463.79|8583.29|8463.29|10
1654148190000|2022-06-02 05:36:30|8583.2|8463.2|8582.85|8462.85|8583.24|8463.24|8582.85|8462.85|9
1654148200000|2022-06-02 05:36:40|8582.7|8462.7|8582.63|8462.63|8582.82|8462.82|8582.54|8462.54|8
1654148210000|2022-06-02 05:36:50|8582.64|8462.64|8581.1|8461.1|8582.64|8462.64|8581.1|8461.1|9
1654148220000|2022-06-02 05:37:00|8580.97|8460.97|8580.26|8460.26|8580.99|8460.99|8580.1|8460.1|10
1654148230000|2022-06-02 05:37:10|8580.19|8460.19|8580.57|8460.57|8580.63|8460.63|8580.09|8460.09|10
1654148240000|2022-06-02 05:37:20|8580.81|8460.81|8580.97|8460.97|8580.97|8460.97|8580.75|8460.75|8
1654148250000|2022-06-02 05:37:30|8580.9|8460.9|8582.81|8462.81|8582.81|8462.81|8580.88|8460.88|10
1654148260000|2022-06-02 05:37:40|8583.14|8463.14|8584.27|8464.27|8584.44|8464.44|8583.14|8463.14|10
1654148270000|2022-06-02 05:37:50|8584.35|8464.35|8583.87|8463.87|8584.45|8464.45|8583.87|8463.87|10
1654148280000|2022-06-02 05:38:00|8583.74|8463.74|8583.67|8463.67|8583.83|8463.83|8583.64|8463.64|10
1654148290000|2022-06-02 05:38:10|8583.71|8463.71|8583.97|8463.97|8583.97|8463.97|8583.68|8463.68|9
1654148300000|2022-06-02 05:38:20|8584.74|8464.74|8585.89|8465.89|8585.89|8465.89|8584.74|8464.74|10
1654148310000|2022-06-02 05:38:30|8585.94|8465.94|8586.32|8466.32|8586.32|8466.32|8585.17|8465.17|10
1654148320000|2022-06-02 05:38:40|8586.14|8466.14|8587.17|8467.17|8587.17|8467.17|8586.14|8466.14|8
1654148330000|2022-06-02 05:38:50|8587.41|8467.41|8589.56|8469.56|8589.63|8469.63|8587.41|8467.41|10
1654148340000|2022-06-02 05:39:00|8589.5|8469.5|8591.42|8471.42|8591.42|8471.42|8589.46|8469.46|10
1654148350000|2022-06-02 05:39:10|8591.57|8471.57|8594.84|8474.84|8594.84|8474.84|8591.57|8471.57|10
1654148360000|2022-06-02 05:39:20|8595.18|8475.18|8596.68|8476.68|8596.68|8476.68|8595.18|8475.18|9
1654148370000|2022-06-02 05:39:30|8596.64|8476.64|8597.36|8477.36|8597.36|8477.36|8596.64|8476.64|8
1654148380000|2022-06-02 05:39:40|8597.56|8477.56|8600.4|8480.4|8600.6|8480.6|8597.56|8477.56|10
1654148390000|2022-06-02 05:39:50|8600.05|8480.05|8600.9|8480.9|8600.97|8480.97|8599.9|8479.9|9
1654148400000|2022-06-02 05:40:00|8601.36|8481.36|8600.97|8480.97|8602.14|8482.14|8600.97|8480.97|10
1654148410000|2022-06-02 05:40:10|8600.85|8480.85|8602.03|8482.03|8602.03|8482.03|8600.68|8480.68|9
1654148420000|2022-06-02 05:40:20|8603.45|8483.45|8606.96|8486.96|8607.78|8487.78|8603.45|8483.45|10
1654148430000|2022-06-02 05:40:30|8606.95|8486.95|8611.81|8491.81|8611.81|8491.81|8606.95|8486.95|10
1654148440000|2022-06-02 05:40:40|8612.08|8492.08|8619.68|8499.68|8619.77|8499.77|8612.08|8492.08|10
1654148450000|2022-06-02 05:40:50|8619.45|8499.45|8624.03|8504.03|8624.03|8504.03|8619.45|8499.45|10
1654148460000|2022-06-02 05:41:00|8624.05|8504.05|8624.83|8504.83|8625.21|8505.21|8624.05|8504.05|10
1654148470000|2022-06-02 05:41:10|8624.73|8504.73|8626|8506|8626.16|8506.16|8624.32|8504.32|10
1654148480000|2022-06-02 05:41:20|8626.08|8506.08|8627.72|8507.72|8627.73|8507.73|8626.08|8506.08|10
1654148490000|2022-06-02 05:41:30|8628.16|8508.16|8632.78|8512.78|8632.78|8512.78|8628.16|8508.16|9
1654148500000|2022-06-02 05:41:40|8632.99|8512.99|8635.85|8515.85|8635.85|8515.85|8632.99|8512.99|10
1654148510000|2022-06-02 05:41:50|8635.63|8515.63|8635.32|8515.32|8635.86|8515.86|8635.32|8515.32|10
1654148520000|2022-06-02 05:42:00|8635.18|8515.18|8635.83|8515.83|8635.83|8515.83|8635.05|8515.05|10
1654148530000|2022-06-02 05:42:10|8635.73|8515.73|8639.13|8519.13|8639.13|8519.13|8635.73|8515.73|10
1654148540000|2022-06-02 05:42:20|8639.12|8519.12|8640.18|8520.18|8640.18|8520.18|8639.12|8519.12|10
1654148550000|2022-06-02 05:42:30|8639.83|8519.83|8640.42|8520.42|8640.42|8520.42|8639.76|8519.76|10
1654148560000|2022-06-02 05:42:40|8639.91|8519.91|8638.91|8518.91|8639.91|8519.91|8638.91|8518.91|10
1654148570000|2022-06-02 05:42:50|8638.88|8518.88|8638.64|8518.64|8639.09|8519.09|8638.41|8518.41|9
1654148580000|2022-06-02 05:43:00|8638.51|8518.51|8638.63|8518.63|8638.63|8518.63|8638.14|8518.14|10
1654148590000|2022-06-02 05:43:10|8638.61|8518.61|8637.8|8517.8|8638.67|8518.67|8637.8|8517.8|10
1654148600000|2022-06-02 05:43:20|8637.73|8517.73|8637.29|8517.29|8637.73|8517.73|8637.22|8517.22|8
1654148610000|2022-06-02 05:43:30|8636.74|8516.74|8634.87|8514.87|8636.79|8516.79|8634.87|8514.87|10
1654148620000|2022-06-02 05:43:40|8634.37|8514.37|8633.87|8513.87|8634.37|8514.37|8632.99|8512.99|10
1654148630000|2022-06-02 05:43:50|8634|8514|8633.88|8513.88|8634.43|8514.43|8633.88|8513.88|10
1654148640000|2022-06-02 05:44:00|8633.65|8513.65|8634.6|8514.6|8634.6|8514.6|8633.65|8513.65|9
1654148650000|2022-06-02 05:44:10|8634.56|8514.56|8635.55|8515.55|8635.85|8515.85|8634.56|8514.56|9
1654148660000|2022-06-02 05:44:20|8635.25|8515.25|8635.59|8515.59|8635.64|8515.64|8635.25|8515.25|10
1654148670000|2022-06-02 05:44:30|8635.38|8515.38|8634.9|8514.9|8635.43|8515.43|8634.9|8514.9|9
1654148680000|2022-06-02 05:44:40|8634.44|8514.44|8633.57|8513.57|8634.57|8514.57|8633.57|8513.57|10
1654148690000|2022-06-02 05:44:50|8633.69|8513.69|8633.01|8513.01|8633.81|8513.81|8632.99|8512.99|9
1654148700000|2022-06-02 05:45:00|8632.76|8512.76|8636.17|8516.17|8636.17|8516.17|8632.76|8512.76|9
1654148710000|2022-06-02 05:45:10|8636.31|8516.31|8638.59|8518.59|8638.59|8518.59|8636.26|8516.26|10
1654148720000|2022-06-02 05:45:20|8638.54|8518.54|8639.39|8519.39|8639.39|8519.39|8638.54|8518.54|10
1654148730000|2022-06-02 05:45:30|8639.56|8519.56|8632.86|8512.86|8640.12|8520.12|8632.86|8512.86|10
1654148740000|2022-06-02 05:45:40|8632.92|8512.92|8629.68|8509.68|8632.92|8512.92|8629.68|8509.68|10
1654148750000|2022-06-02 05:45:50|8629.49|8509.49|8629.59|8509.59|8629.8|8509.8|8629.24|8509.24|9
1654148760000|2022-06-02 05:46:00|8628.86|8508.86|8626.56|8506.56|8628.86|8508.86|8626.56|8506.56|10
1654148770000|2022-06-02 05:46:10|8626.66|8506.66|8625.85|8505.85|8626.66|8506.66|8625.37|8505.37|10
1654148780000|2022-06-02 05:46:20|8626.47|8506.47|8628.39|8508.39|8629.02|8509.02|8626.16|8506.16|10
1654148790000|2022-06-02 05:46:30|8628.71|8508.71|8630.9|8510.9|8631.15|8511.15|8628.71|8508.71|10
1654148800000|2022-06-02 05:46:40|8631.23|8511.23|8632.24|8512.24|8632.44|8512.44|8631.23|8511.23|10
1654148810000|2022-06-02 05:46:50|8632.18|8512.18|8632.56|8512.56|8632.56|8512.56|8632.13|8512.13|10
1654148820000|2022-06-02 05:47:00|8632.71|8512.71|8632.53|8512.53|8632.77|8512.77|8631.96|8511.96|10
1654148830000|2022-06-02 05:47:10|8632.23|8512.23|8633.42|8513.42|8633.53|8513.53|8632.23|8512.23|10
1654148840000|2022-06-02 05:47:20|8633.65|8513.65|8634.85|8514.85|8634.85|8514.85|8633.63|8513.63|10
1654148850000|2022-06-02 05:47:30|8634.77|8514.77|8635.26|8515.26|8635.26|8515.26|8634.74|8514.74|10
1654148860000|2022-06-02 05:47:40|8635.39|8515.39|8634.67|8514.67|8635.87|8515.87|8634.65|8514.65|9
1654148870000|2022-06-02 05:47:50|8634.64|8514.64|8635.54|8515.54|8635.94|8515.94|8634.64|8514.64|8
1654148880000|2022-06-02 05:48:00|8635.5|8515.5|8635.61|8515.61|8635.61|8515.61|8635.3|8515.3|10
1654148890000|2022-06-02 05:48:10|8635.58|8515.58|8635.81|8515.81|8635.81|8515.81|8635.57|8515.57|8
1654148900000|2022-06-02 05:48:20|8635.83|8515.83|8636.52|8516.52|8636.59|8516.59|8635.83|8515.83|10
1654148910000|2022-06-02 05:48:30|8636.12|8516.12|8638.15|8518.15|8638.15|8518.15|8635.88|8515.88|9
1654148920000|2022-06-02 05:48:40|8638.28|8518.28|8638.41|8518.41|8638.55|8518.55|8638.28|8518.28|10
1654148930000|2022-06-02 05:48:50|8638.33|8518.33|8636.76|8516.76|8638.33|8518.33|8636.76|8516.76|10
1654148940000|2022-06-02 05:49:00|8636.63|8516.63|8636.37|8516.37|8636.63|8516.63|8636.15|8516.15|10
1654148950000|2022-06-02 05:49:10|8636.27|8516.27|8636.24|8516.24|8636.33|8516.33|8635.91|8515.91|10
1654148960000|2022-06-02 05:49:20|8636.11|8516.11|8635.99|8515.99|8636.6|8516.6|8635.89|8515.89|10
1654148970000|2022-06-02 05:49:30|8636.31|8516.31|8635.29|8515.29|8636.44|8516.44|8635.25|8515.25|9
1654148980000|2022-06-02 05:49:40|8635.46|8515.46|8634.06|8514.06|8635.46|8515.46|8634.06|8514.06|7
1654148990000|2022-06-02 05:49:50|8634.65|8514.65|8632.82|8512.82|8634.65|8514.65|8632.82|8512.82|10
1654149000000|2022-06-02 05:50:00|8632.12|8512.12|8631.03|8511.03|8632.12|8512.12|8630.94|8510.94|10
1654149010000|2022-06-02 05:50:10|8630.86|8510.86|8629.97|8509.97|8630.86|8510.86|8629.97|8509.97|10
1654149020000|2022-06-02 05:50:20|8629.88|8509.88|8630.08|8510.08|8630.16|8510.16|8629.88|8509.88|9
1654149030000|2022-06-02 05:50:30|8630.1|8510.1|8629.25|8509.25|8630.24|8510.24|8629.25|8509.25|7
1654149040000|2022-06-02 05:50:40|8629.27|8509.27|8626.93|8506.93|8629.27|8509.27|8626.93|8506.93|10
1654149050000|2022-06-02 05:50:50|8626.81|8506.81|8626.53|8506.53|8626.81|8506.81|8626.53|8506.53|9
1654149060000|2022-06-02 05:51:00|8626.52|8506.52|8626.83|8506.83|8626.83|8506.83|8626.32|8506.32|7
1654149070000|2022-06-02 05:51:10|8627.52|8507.52|8627.09|8507.09|8627.52|8507.52|8626.98|8506.98|10
1654149080000|2022-06-02 05:51:20|8627.29|8507.29|8626.78|8506.78|8627.67|8507.67|8626.64|8506.64|10
1654149090000|2022-06-02 05:51:30|8626.69|8506.69|8626.76|8506.76|8626.82|8506.82|8626.59|8506.59|7
1654149100000|2022-06-02 05:51:40|8626.85|8506.85|8626.54|8506.54|8626.85|8506.85|8626.54|8506.54|9
1654149110000|2022-06-02 05:51:50|8626.33|8506.33|8626.67|8506.67|8626.69|8506.69|8626.33|8506.33|9
1654149120000|2022-06-02 05:52:00|8626.66|8506.66|8626.82|8506.82|8627.07|8507.07|8626.51|8506.51|7
1654149130000|2022-06-02 05:52:10|8626.79|8506.79|8628.04|8508.04|8628.04|8508.04|8626.79|8506.79|8
1654149140000|2022-06-02 05:52:20|8628.15|8508.15|8627.19|8507.19|8628.15|8508.15|8627.03|8507.03|10
1654149150000|2022-06-02 05:52:30|8627.1|8507.1|8626.44|8506.44|8627.1|8507.1|8626.44|8506.44|10
1654149160000|2022-06-02 05:52:40|8626.4|8506.4|8626.03|8506.03|8626.59|8506.59|8626.03|8506.03|10
1654149170000|2022-06-02 05:52:50|8625.94|8505.94|8625.92|8505.92|8626.07|8506.07|8625.9|8505.9|8
1654149180000|2022-06-02 05:53:00|8625.89|8505.89|8625.87|8505.87|8625.95|8505.95|8625.78|8505.78|7
1654149190000|2022-06-02 05:53:10|8626.31|8506.31|8630.47|8510.47|8630.47|8510.47|8626.31|8506.31|10
1654149200000|2022-06-02 05:53:20|8630.63|8510.63|8632.17|8512.17|8632.17|8512.17|8630.42|8510.42|10
1654149210000|2022-06-02 05:53:30|8632.27|8512.27|8634.54|8514.54|8634.54|8514.54|8632.27|8512.27|10
1654149220000|2022-06-02 05:53:40|8634.71|8514.71|8634.47|8514.47|8635.56|8515.56|8634.47|8514.47|9
1654149230000|2022-06-02 05:53:50|8634.49|8514.49|8634.18|8514.18|8634.58|8514.58|8634.04|8514.04|10
1654149240000|2022-06-02 05:54:00|8634.2|8514.2|8635.57|8515.57|8635.57|8515.57|8634.2|8514.2|10
1654149250000|2022-06-02 05:54:10|8635.69|8515.69|8635.97|8515.97|8636.13|8516.13|8635.67|8515.67|10
1654149260000|2022-06-02 05:54:20|8636.18|8516.18|8636.11|8516.11|8636.19|8516.19|8635.93|8515.93|10
1654149270000|2022-06-02 05:54:30|8635.97|8515.97|8636.19|8516.19|8636.19|8516.19|8635.71|8515.71|8
1654149280000|2022-06-02 05:54:40|8636.18|8516.18|8636.51|8516.51|8636.52|8516.52|8636.18|8516.18|8
1654149290000|2022-06-02 05:54:50|8636.46|8516.46|8637.21|8517.21|8637.21|8517.21|8636.46|8516.46|8
1654149300000|2022-06-02 05:55:00|8637.31|8517.31|8639.87|8519.87|8639.99|8519.99|8637.31|8517.31|9
1654149310000|2022-06-02 05:55:10|8640.06|8520.06|8640.52|8520.52|8640.53|8520.53|8640.06|8520.06|9
1654149320000|2022-06-02 05:55:20|8640.5|8520.5|8642.78|8522.78|8642.78|8522.78|8640.5|8520.5|10
1654149330000|2022-06-02 05:55:30|8642.93|8522.93|8642.72|8522.72|8643.26|8523.26|8642.72|8522.72|10
1654149340000|2022-06-02 05:55:40|8643.17|8523.17|8643.41|8523.41|8643.57|8523.57|8642.75|8522.75|9
1654149350000|2022-06-02 05:55:50|8643.2|8523.2|8642.91|8522.91|8643.46|8523.46|8642.68|8522.68|10
1654149360000|2022-06-02 05:56:00|8642.94|8522.94|8643.1|8523.1|8643.23|8523.23|8642.86|8522.86|9
1654149370000|2022-06-02 05:56:10|8642.62|8522.62|8643.52|8523.52|8643.52|8523.52|8642.5|8522.5|10
1654149380000|2022-06-02 05:56:20|8643.4|8523.4|8642.58|8522.58|8643.4|8523.4|8642.58|8522.58|10
1654149390000|2022-06-02 05:56:30|8642.25|8522.25|8642.67|8522.67|8643.11|8523.11|8642.1|8522.1|9
1654149400000|2022-06-02 05:56:40|8642.42|8522.42|8642.87|8522.87|8642.87|8522.87|8642.42|8522.42|10
1654149410000|2022-06-02 05:56:50|8642.95|8522.95|8643.3|8523.3|8643.3|8523.3|8642.95|8522.95|10
1654149420000|2022-06-02 05:57:00|8643.11|8523.11|8642.94|8522.94|8643.14|8523.14|8642.64|8522.64|10
1654149430000|2022-06-02 05:57:10|8642.89|8522.89|8643.13|8523.13|8643.24|8523.24|8642.89|8522.89|9
1654149440000|2022-06-02 05:57:20|8642.25|8522.25|8641.3|8521.3|8642.44|8522.44|8641.3|8521.3|8
1654149450000|2022-06-02 05:57:30|8641.37|8521.37|8639.41|8519.41|8641.37|8521.37|8639.41|8519.41|10
1654149460000|2022-06-02 05:57:40|8639.84|8519.84|8639.78|8519.78|8639.93|8519.93|8639.44|8519.44|9
1654149470000|2022-06-02 05:57:50|8639.82|8519.82|8640.41|8520.41|8640.82|8520.82|8639.82|8519.82|9
1654149480000|2022-06-02 05:58:00|8640.5|8520.5|8639.46|8519.46|8640.51|8520.51|8639.22|8519.22|10
1654149490000|2022-06-02 05:58:10|8639.38|8519.38|8640.04|8520.04|8640.04|8520.04|8639.38|8519.38|10
1654149500000|2022-06-02 05:58:20|8639.72|8519.72|8641.06|8521.06|8641.06|8521.06|8639.72|8519.72|9
1654149510000|2022-06-02 05:58:30|8641.27|8521.27|8640.91|8520.91|8641.43|8521.43|8640.65|8520.65|10
1654149520000|2022-06-02 05:58:40|8640.85|8520.85|8641.75|8521.75|8641.76|8521.76|8640.75|8520.75|10
1654149530000|2022-06-02 05:58:50|8641.44|8521.44|8644.42|8524.42|8644.75|8524.75|8641.28|8521.28|10
1654149540000|2022-06-02 05:59:00|8644.94|8524.94|8644.72|8524.72|8645.1|8525.1|8644.62|8524.62|10
1654149550000|2022-06-02 05:59:10|8644.74|8524.74|8644.15|8524.15|8645.16|8525.16|8643.96|8523.96|10
1654149560000|2022-06-02 05:59:20|8644.07|8524.07|8644.07|8524.07|8644.24|8524.24|8644.03|8524.03|9
1654149570000|2022-06-02 05:59:30|8644.06|8524.06|8644.27|8524.27|8644.66|8524.66|8643.34|8523.34|10
1654149580000|2022-06-02 05:59:40|8644.56|8524.56|8645.29|8525.29|8645.29|8525.29|8644.56|8524.56|6
1654149590000|2022-06-02 05:59:50|8645.23|8525.23|8644.85|8524.85|8645.24|8525.24|8644.85|8524.85|9
1654149600000|2022-06-02 06:00:00|8644.93|8524.93|8647.34|8527.34|8647.34|8527.34|8644.93|8524.93|10
1654149610000|2022-06-02 06:00:10|8647.29|8527.29|8648.27|8528.27|8648.27|8528.27|8647.29|8527.29|9
1654149620000|2022-06-02 06:00:20|8647.56|8527.56|8648.28|8528.28|8648.3|8528.3|8647.56|8527.56|10
1654149630000|2022-06-02 06:00:30|8648.47|8528.47|8649.07|8529.07|8649.07|8529.07|8648.47|8528.47|10
1654149640000|2022-06-02 06:00:40|8649.04|8529.04|8648.89|8528.89|8649.13|8529.13|8648.86|8528.86|9
1654149650000|2022-06-02 06:00:50|8649.02|8529.02|8649.5|8529.5|8649.96|8529.96|8649.02|8529.02|10
1654149660000|2022-06-02 06:01:00|8649.65|8529.65|8649.6|8529.6|8650.85|8530.85|8649.6|8529.6|10
1654149670000|2022-06-02 06:01:10|8649.51|8529.51|8648.69|8528.69|8649.63|8529.63|8648.69|8528.69|10
1654149680000|2022-06-02 06:01:20|8648.64|8528.64|8648.53|8528.53|8649.1|8529.1|8648.42|8528.42|10
1654149690000|2022-06-02 06:01:30|8648.62|8528.62|8648.8|8528.8|8648.81|8528.81|8648.56|8528.56|10
1654149700000|2022-06-02 06:01:40|8648.72|8528.72|8648.62|8528.62|8648.8|8528.8|8648.61|8528.61|9
1654149710000|2022-06-02 06:01:50|8648.59|8528.59|8648.17|8528.17|8648.72|8528.72|8648.17|8528.17|10
1654149720000|2022-06-02 06:02:00|8648.16|8528.16|8648.64|8528.64|8648.64|8528.64|8648.16|8528.16|10
1654149730000|2022-06-02 06:02:10|8648.3|8528.3|8649.42|8529.42|8649.42|8529.42|8648.3|8528.3|10
1654149740000|2022-06-02 06:02:20|8649.67|8529.67|8650.18|8530.18|8650.47|8530.47|8649.67|8529.67|10
1654149750000|2022-06-02 06:02:30|8650.05|8530.05|8650.01|8530.01|8650.28|8530.28|8649.98|8529.98|9
1654149760000|2022-06-02 06:02:40|8649.98|8529.98|8649.96|8529.96|8649.98|8529.98|8649.76|8529.76|10
1654149770000|2022-06-02 06:02:50|8649.98|8529.98|8650|8530|8650.1|8530.1|8649.93|8529.93|10
1654149780000|2022-06-02 06:03:00|8649.94|8529.94|8650.14|8530.14|8650.14|8530.14|8649.94|8529.94|8
1654149790000|2022-06-02 06:03:10|8650.1|8530.1|8650|8530|8650.58|8530.58|8649.88|8529.88|9
1654149800000|2022-06-02 06:03:20|8649.98|8529.98|8649.65|8529.65|8649.98|8529.98|8649.49|8529.49|9
1654149810000|2022-06-02 06:03:30|8649.71|8529.71|8649.68|8529.68|8649.72|8529.72|8649.55|8529.55|10
1654149820000|2022-06-02 06:03:40|8649.67|8529.67|8648.6|8528.6|8649.67|8529.67|8648.6|8528.6|9
1654149830000|2022-06-02 06:03:50|8648.58|8528.58|8648.59|8528.59|8648.72|8528.72|8648.53|8528.53|8
1654149840000|2022-06-02 06:04:00|8648.65|8528.65|8649.06|8529.06|8649.06|8529.06|8648.65|8528.65|7
1654149850000|2022-06-02 06:04:10|8649.14|8529.14|8649.5|8529.5|8649.5|8529.5|8649.07|8529.07|10
1654149860000|2022-06-02 06:04:20|8649.52|8529.52|8649.31|8529.31|8649.55|8529.55|8649.31|8529.31|8
1654149870000|2022-06-02 06:04:30|8649.29|8529.29|8649.15|8529.15|8649.39|8529.39|8649.15|8529.15|9
1654149880000|2022-06-02 06:04:40|8649.19|8529.19|8649|8529|8649.19|8529.19|8648.93|8528.93|9
1654149890000|2022-06-02 06:04:50|8649.04|8529.04|8648.71|8528.71|8649.04|8529.04|8648.71|8528.71|10
1654149900000|2022-06-02 06:05:00|8648.79|8528.79|8648.63|8528.63|8648.79|8528.79|8648.63|8528.63|7
1654149910000|2022-06-02 06:05:10|8648.71|8528.71|8649.07|8529.07|8649.11|8529.11|8648.71|8528.71|8
1654149920000|2022-06-02 06:05:20|8649.03|8529.03|8648.97|8528.97|8649.18|8529.18|8648.97|8528.97|6
1654149930000|2022-06-02 06:05:30|8648.71|8528.71|8648.22|8528.22|8648.71|8528.71|8648.2|8528.2|8
1654149940000|2022-06-02 06:05:40|8648.17|8528.17|8647.12|8527.12|8648.17|8528.17|8646.99|8526.99|10
1654149950000|2022-06-02 06:05:50|8647.07|8527.07|8646.83|8526.83|8647.07|8527.07|8646.83|8526.83|8
1654149960000|2022-06-02 06:06:00|8646.82|8526.82|8647.36|8527.36|8647.5|8527.5|8646.6|8526.6|9
1654149970000|2022-06-02 06:06:10|8647.25|8527.25|8646.61|8526.61|8647.34|8527.34|8646.5|8526.5|9
1654149980000|2022-06-02 06:06:20|8646.59|8526.59|8646.59|8526.59|8646.63|8526.63|8646.52|8526.52|8
1654149990000|2022-06-02 06:06:30|8646.62|8526.62|8646.31|8526.31|8646.62|8526.62|8646.31|8526.31|7
1654150000000|2022-06-02 06:06:40|8646.04|8526.04|8646|8526|8646.18|8526.18|8645.92|8525.92|8
1654150010000|2022-06-02 06:06:50|8645.85|8525.85|8645.92|8525.92|8645.98|8525.98|8645.69|8525.69|10
1654150020000|2022-06-02 06:07:00|8645.94|8525.94|8646.06|8526.06|8646.06|8526.06|8645.9|8525.9|10
1654150030000|2022-06-02 06:07:10|8646.02|8526.02|8645.64|8525.64|8646.02|8526.02|8645.64|8525.64|9
1654150040000|2022-06-02 06:07:20|8645.65|8525.65|8645.54|8525.54|8645.65|8525.65|8645.47|8525.47|8
1654150050000|2022-06-02 06:07:30|8645.21|8525.21|8644.8|8524.8|8645.21|8525.21|8644.7|8524.7|8
1654150060000|2022-06-02 06:07:40|8644.68|8524.68|8644.51|8524.51|8644.68|8524.68|8644.46|8524.46|7
1654150070000|2022-06-02 06:07:50|8644.33|8524.33|8643.71|8523.71|8644.33|8524.33|8643.71|8523.71|8
1654150080000|2022-06-02 06:08:00|8643.58|8523.58|8643.35|8523.35|8643.74|8523.74|8643.35|8523.35|8
1654150090000|2022-06-02 06:08:10|8643.33|8523.33|8643.61|8523.61|8643.61|8523.61|8643.3|8523.3|7
1654150100000|2022-06-02 06:08:20|8643.62|8523.62|8643.32|8523.32|8643.62|8523.62|8643.32|8523.32|8
1654150110000|2022-06-02 06:08:30|8643|8523|8644.11|8524.11|8644.36|8524.36|8643|8523|10
1654150120000|2022-06-02 06:08:40|8644.1|8524.1|8645.44|8525.44|8645.44|8525.44|8644.1|8524.1|10
1654150130000|2022-06-02 06:08:50|8645.46|8525.46|8645.52|8525.52|8645.57|8525.57|8645.43|8525.43|8
1654150140000|2022-06-02 06:09:00|8645.5|8525.5|8644.98|8524.98|8645.5|8525.5|8644.91|8524.91|10
1654150150000|2022-06-02 06:09:10|8644.81|8524.81|8644.16|8524.16|8644.81|8524.81|8643.88|8523.88|9
1654150160000|2022-06-02 06:09:20|8644.22|8524.22|8644.72|8524.72|8644.72|8524.72|8644.22|8524.22|10
1654150170000|2022-06-02 06:09:30|8644.6|8524.6|8644.16|8524.16|8644.6|8524.6|8644.08|8524.08|8
1654150180000|2022-06-02 06:09:40|8644.1|8524.1|8644.49|8524.49|8644.49|8524.49|8644.01|8524.01|10
1654150190000|2022-06-02 06:09:50|8644.51|8524.51|8645.15|8525.15|8645.21|8525.21|8644.43|8524.43|9
1654150200000|2022-06-02 06:10:00|8645.14|8525.14|8645.52|8525.52|8645.52|8525.52|8645.02|8525.02|7
1654150210000|2022-06-02 06:10:10|8645.62|8525.62|8645.61|8525.61|8645.68|8525.68|8645.61|8525.61|4
1654150220000|2022-06-02 06:10:20|8645.7|8525.7|8645.78|8525.78|8645.96|8525.96|8645.7|8525.7|8
1654150230000|2022-06-02 06:10:30|8646.02|8526.02|8645.87|8525.87|8646.16|8526.16|8645.87|8525.87|10
1654150240000|2022-06-02 06:10:40|8645.85|8525.85|8645.8|8525.8|8645.88|8525.88|8645.46|8525.46|8
1654150250000|2022-06-02 06:10:50|8645.67|8525.67|8645.02|8525.02|8645.75|8525.75|8645.02|8525.02|8
1654150260000|2022-06-02 06:11:00|8644.98|8524.98|8643.52|8523.52|8645.09|8525.09|8643.52|8523.52|10
1654150270000|2022-06-02 06:11:10|8643.38|8523.38|8643.4|8523.4|8643.58|8523.58|8643.37|8523.37|8
1654150280000|2022-06-02 06:11:20|8643.2|8523.2|8643.03|8523.03|8643.2|8523.2|8642.98|8522.98|8
1654150290000|2022-06-02 06:11:30|8643.01|8523.01|8642.83|8522.83|8643.69|8523.69|8642.83|8522.83|9
1654150300000|2022-06-02 06:11:40|8642.78|8522.78|8642.56|8522.56|8642.78|8522.78|8642.51|8522.51|9
1654150310000|2022-06-02 06:11:50|8642.55|8522.55|8642.49|8522.49|8642.66|8522.66|8642.41|8522.41|10
1654150320000|2022-06-02 06:12:00|8642.51|8522.51|8642.62|8522.62|8642.68|8522.68|8642.51|8522.51|10
1654150330000|2022-06-02 06:12:10|8642.67|8522.67|8642.6|8522.6|8642.67|8522.67|8642.49|8522.49|10
1654150340000|2022-06-02 06:12:20|8642.72|8522.72|8643.57|8523.57|8643.57|8523.57|8642.72|8522.72|8
1654150350000|2022-06-02 06:12:30|8643.55|8523.55|8643.39|8523.39|8643.56|8523.56|8643.38|8523.38|7
1654150360000|2022-06-02 06:12:40|8643.41|8523.41|8643.67|8523.67|8643.81|8523.81|8643.41|8523.41|8
1654150370000|2022-06-02 06:12:50|8643.7|8523.7|8643.75|8523.75|8643.77|8523.77|8643.62|8523.62|8
1654150380000|2022-06-02 06:13:00|8643.73|8523.73|8643.34|8523.34|8643.82|8523.82|8643.34|8523.34|7
1654150390000|2022-06-02 06:13:10|8643.37|8523.37|8643.11|8523.11|8643.54|8523.54|8643.11|8523.11|10
1654150400000|2022-06-02 06:13:20|8643.23|8523.23|8643.27|8523.27|8643.43|8523.43|8643.19|8523.19|10
1654150410000|2022-06-02 06:13:30|8643.29|8523.29|8643.34|8523.34|8643.38|8523.38|8643.09|8523.09|9
1654150420000|2022-06-02 06:13:40|8643.31|8523.31|8643.1|8523.1|8643.37|8523.37|8643.04|8523.04|8
1654150430000|2022-06-02 06:13:50|8643.06|8523.06|8642.94|8522.94|8643.06|8523.06|8642.8|8522.8|8
1654150440000|2022-06-02 06:14:00|8642.87|8522.87|8642.3|8522.3|8642.89|8522.89|8641.96|8521.96|8
1654150450000|2022-06-02 06:14:10|8642.11|8522.11|8642.28|8522.28|8642.28|8522.28|8641.8|8521.8|10
1654150460000|2022-06-02 06:14:20|8642.29|8522.29|8642.82|8522.82|8642.88|8522.88|8642.29|8522.29|9
1654150470000|2022-06-02 06:14:30|8642.73|8522.73|8642.56|8522.56|8642.73|8522.73|8642.49|8522.49|10
1654150480000|2022-06-02 06:14:40|8642.54|8522.54|8642.69|8522.69|8642.69|8522.69|8642.54|8522.54|9
1654150490000|2022-06-02 06:14:50|8642.77|8522.77|8642.75|8522.75|8642.8|8522.8|8642.72|8522.72|10
1654150500000|2022-06-02 06:15:00|8642.79|8522.79|8642.38|8522.38|8642.79|8522.79|8642.38|8522.38|7
1654150510000|2022-06-02 06:15:10|8642.48|8522.48|8641.82|8521.82|8642.48|8522.48|8641.77|8521.77|10
1654150520000|2022-06-02 06:15:20|8641.69|8521.69|8641.36|8521.36|8641.72|8521.72|8641.31|8521.31|10
1654150530000|2022-06-02 06:15:30|8641.22|8521.22|8641.1|8521.1|8641.22|8521.22|8640.76|8520.76|10
1654150540000|2022-06-02 06:15:40|8641.12|8521.12|8641.04|8521.04|8641.12|8521.12|8640.89|8520.89|8
1654150550000|2022-06-02 06:15:50|8641.01|8521.01|8640.92|8520.92|8641.04|8521.04|8640.85|8520.85|9
1654150560000|2022-06-02 06:16:00|8640.82|8520.82|8639.49|8519.49|8640.82|8520.82|8639.49|8519.49|9
1654150570000|2022-06-02 06:16:10|8639.23|8519.23|8637.05|8517.05|8639.23|8519.23|8637.05|8517.05|10
1654150580000|2022-06-02 06:16:20|8637.63|8517.63|8637.09|8517.09|8637.63|8517.63|8637.09|8517.09|8
1654150590000|2022-06-02 06:16:30|8636.85|8516.85|8635.45|8515.45|8636.85|8516.85|8635.45|8515.45|9
1654150600000|2022-06-02 06:16:40|8635.46|8515.46|8634.95|8514.95|8635.49|8515.49|8634.95|8514.95|9
1654150610000|2022-06-02 06:16:50|8634.67|8514.67|8631.76|8511.76|8634.67|8514.67|8631.76|8511.76|10
1654150620000|2022-06-02 06:17:00|8631.49|8511.49|8629.99|8509.99|8631.49|8511.49|8629.58|8509.58|10
1654150630000|2022-06-02 06:17:10|8629.75|8509.75|8627.95|8507.95|8629.75|8509.75|8627.95|8507.95|9
1654150640000|2022-06-02 06:17:20|8627.9|8507.9|8626.17|8506.17|8627.9|8507.9|8626.08|8506.08|10
1654150650000|2022-06-02 06:17:30|8626.11|8506.11|8626.43|8506.43|8626.44|8506.44|8625.85|8505.85|10
1654150660000|2022-06-02 06:17:40|8626.31|8506.31|8626.79|8506.79|8626.79|8506.79|8626.31|8506.31|9
1654150670000|2022-06-02 06:17:50|8626.58|8506.58|8626.01|8506.01|8626.59|8506.59|8626.01|8506.01|10
1654150680000|2022-06-02 06:18:00|8626.06|8506.06|8625.75|8505.75|8626.06|8506.06|8625.75|8505.75|8
1654150690000|2022-06-02 06:18:10|8625.73|8505.73|8626.17|8506.17|8626.17|8506.17|8625.73|8505.73|10
1654150700000|2022-06-02 06:18:20|8626.14|8506.14|8626.5|8506.5|8626.57|8506.57|8626.14|8506.14|8
1654150710000|2022-06-02 06:18:30|8626.53|8506.53|8627.64|8507.64|8627.64|8507.64|8626.5|8506.5|9
1654150720000|2022-06-02 06:18:40|8627.94|8507.94|8628.85|8508.85|8628.95|8508.95|8627.94|8507.94|10
1654150730000|2022-06-02 06:18:50|8628.91|8508.91|8629.36|8509.36|8629.36|8509.36|8628.91|8508.91|9
1654150740000|2022-06-02 06:19:00|8629.2|8509.2|8629.01|8509.01|8629.23|8509.23|8629.01|8509.01|8
1654150750000|2022-06-02 06:19:10|8628.94|8508.94|8628.76|8508.76|8629.01|8509.01|8628.76|8508.76|8
1654150760000|2022-06-02 06:19:20|8628.45|8508.45|8628.84|8508.84|8628.84|8508.84|8628.45|8508.45|9
1654150770000|2022-06-02 06:19:30|8629.05|8509.05|8628.78|8508.78|8629.05|8509.05|8628.78|8508.78|9
1654150780000|2022-06-02 06:19:40|8628.83|8508.83|8629.03|8509.03|8629.03|8509.03|8628.69|8508.69|10
1654150790000|2022-06-02 06:19:50|8629.18|8509.18|8629.35|8509.35|8629.45|8509.45|8629.18|8509.18|8
1654150800000|2022-06-02 06:20:00|8629.07|8509.07|8628.66|8508.66|8629.07|8509.07|8628.53|8508.53|10
1654150810000|2022-06-02 06:20:10|8628.6|8508.6|8628.74|8508.74|8628.74|8508.74|8628.33|8508.33|7
1654150820000|2022-06-02 06:20:20|8628.46|8508.46|8628.39|8508.39|8628.55|8508.55|8628.31|8508.31|10
1654150830000|2022-06-02 06:20:30|8628.35|8508.35|8628.53|8508.53|8628.58|8508.58|8628.31|8508.31|10
1654150840000|2022-06-02 06:20:40|8628.5|8508.5|8628.53|8508.53|8628.53|8508.53|8628.49|8508.49|8
1654150850000|2022-06-02 06:20:50|8628.54|8508.54|8628.51|8508.51|8628.56|8508.56|8628.51|8508.51|7
1654150860000|2022-06-02 06:21:00|8628.59|8508.59|8628.51|8508.51|8628.64|8508.64|8628.51|8508.51|8
1654150870000|2022-06-02 06:21:10|8628.63|8508.63|8628.66|8508.66|8628.77|8508.77|8628.63|8508.63|8
1654150880000|2022-06-02 06:21:20|8628.71|8508.71|8628.92|8508.92|8628.92|8508.92|8628.71|8508.71|9
1654150890000|2022-06-02 06:21:30|8628.98|8508.98|8629.03|8509.03|8629.03|8509.03|8628.87|8508.87|10
1654150900000|2022-06-02 06:21:40|8629.01|8509.01|8629.22|8509.22|8629.29|8509.29|8629.01|8509.01|7
1654150910000|2022-06-02 06:21:50|8629.29|8509.29|8630.26|8510.26|8630.26|8510.26|8629.29|8509.29|8
1654150920000|2022-06-02 06:22:00|8630.19|8510.19|8630.05|8510.05|8630.2|8510.2|8630.05|8510.05|8
1654150930000|2022-06-02 06:22:10|8630.04|8510.04|8629.55|8509.55|8630.13|8510.13|8629.55|8509.55|8
1654150940000|2022-06-02 06:22:20|8629.52|8509.52|8629.76|8509.76|8629.76|8509.76|8629.52|8509.52|7
1654150950000|2022-06-02 06:22:30|8629.74|8509.74|8630.17|8510.17|8630.23|8510.23|8629.74|8509.74|10
1654150960000|2022-06-02 06:22:40|8630.24|8510.24|8630.75|8510.75|8630.75|8510.75|8630.24|8510.24|4
1654150970000|2022-06-02 06:22:50|8630.72|8510.72|8631.6|8511.6|8631.67|8511.67|8630.72|8510.72|7
1654150980000|2022-06-02 06:23:00|8631.76|8511.76|8631.95|8511.95|8631.98|8511.98|8631.76|8511.76|8
1654150990000|2022-06-02 06:23:10|8632.34|8512.34|8632.08|8512.08|8632.36|8512.36|8632.08|8512.08|7
1654151000000|2022-06-02 06:23:20|8631.99|8511.99|8631.91|8511.91|8631.99|8511.99|8631.8|8511.8|9
1654151010000|2022-06-02 06:23:30|8631.72|8511.72|8631.85|8511.85|8631.95|8511.95|8631.72|8511.72|8
1654151020000|2022-06-02 06:23:40|8631.76|8511.76|8631.64|8511.64|8631.82|8511.82|8631.63|8511.63|9
1654151030000|2022-06-02 06:23:50|8631.71|8511.71|8631.76|8511.76|8631.78|8511.78|8631.66|8511.66|10
1654151040000|2022-06-02 06:24:00|8631.78|8511.78|8632|8512|8632|8512|8631.76|8511.76|8
1654151050000|2022-06-02 06:24:10|8632.07|8512.07|8632.03|8512.03|8632.17|8512.17|8632.03|8512.03|10
1654151060000|2022-06-02 06:24:20|8631.95|8511.95|8631.99|8511.99|8632.08|8512.08|8631.89|8511.89|8
1654151070000|2022-06-02 06:24:30|8631.92|8511.92|8631.9|8511.9|8631.95|8511.95|8631.83|8511.83|7
1654151080000|2022-06-02 06:24:40|8632.03|8512.03|8632.14|8512.14|8632.14|8512.14|8632.02|8512.02|5
1654151090000|2022-06-02 06:24:50|8632.54|8512.54|8635.81|8515.81|8635.81|8515.81|8632.54|8512.54|10
1654151100000|2022-06-02 06:25:00|8636.3|8516.3|8641.61|8521.61|8641.79|8521.79|8636.3|8516.3|10
1654151110000|2022-06-02 06:25:10|8641.94|8521.94|8640.68|8520.68|8642.01|8522.01|8640.68|8520.68|10
1654151120000|2022-06-02 06:25:20|8640.86|8520.86|8640.76|8520.76|8640.94|8520.94|8640.33|8520.33|10
1654151130000|2022-06-02 06:25:30|8640.7|8520.7|8640.72|8520.72|8640.99|8520.99|8640.66|8520.66|10
1654151140000|2022-06-02 06:25:40|8640.48|8520.48|8640.83|8520.83|8640.83|8520.83|8640.37|8520.37|9
1654151150000|2022-06-02 06:25:50|8640.81|8520.81|8641.14|8521.14|8641.14|8521.14|8640.81|8520.81|9
1654151160000|2022-06-02 06:26:00|8641.29|8521.29|8641.34|8521.34|8641.56|8521.56|8641.22|8521.22|9
1654151170000|2022-06-02 06:26:10|8641.21|8521.21|8640.54|8520.54|8641.33|8521.33|8640.54|8520.54|10
1654151180000|2022-06-02 06:26:20|8640.43|8520.43|8640.64|8520.64|8640.83|8520.83|8640.41|8520.41|10
1654151190000|2022-06-02 06:26:30|8640.53|8520.53|8640.6|8520.6|8640.9|8520.9|8640.53|8520.53|9
1654151200000|2022-06-02 06:26:40|8640.77|8520.77|8640.07|8520.07|8640.77|8520.77|8639.81|8519.81|10
1654151210000|2022-06-02 06:26:50|8640.13|8520.13|8640.38|8520.38|8640.38|8520.38|8640.01|8520.01|9
1654151220000|2022-06-02 06:27:00|8640.41|8520.41|8641.36|8521.36|8641.39|8521.39|8640.34|8520.34|7
1654151230000|2022-06-02 06:27:10|8641.39|8521.39|8641.44|8521.44|8641.62|8521.62|8641.39|8521.39|10
1654151240000|2022-06-02 06:27:20|8641.35|8521.35|8640.48|8520.48|8641.35|8521.35|8640.48|8520.48|10
1654151250000|2022-06-02 06:27:30|8640.57|8520.57|8638.91|8518.91|8640.57|8520.57|8638.91|8518.91|10
1654151260000|2022-06-02 06:27:40|8638.83|8518.83|8637.96|8517.96|8638.87|8518.87|8637.94|8517.94|9
1654151270000|2022-06-02 06:27:50|8638.02|8518.02|8637.4|8517.4|8638.02|8518.02|8637.31|8517.31|9
1654151280000|2022-06-02 06:28:00|8637.45|8517.45|8637.38|8517.38|8637.47|8517.47|8637.22|8517.22|8
1654151290000|2022-06-02 06:28:10|8637.46|8517.46|8636.64|8516.64|8637.46|8517.46|8636.6|8516.6|10
1654151300000|2022-06-02 06:28:20|8636.44|8516.44|8636.36|8516.36|8636.72|8516.72|8636.36|8516.36|9
1654151310000|2022-06-02 06:28:30|8636.37|8516.37|8636.48|8516.48|8636.57|8516.57|8636.34|8516.34|7
1654151320000|2022-06-02 06:28:40|8636.49|8516.49|8636.11|8516.11|8636.49|8516.49|8636.1|8516.1|10
1654151330000|2022-06-02 06:28:50|8635.98|8515.98|8635.51|8515.51|8635.98|8515.98|8635.51|8515.51|7
1654151340000|2022-06-02 06:29:00|8635.31|8515.31|8635.13|8515.13|8635.39|8515.39|8635.11|8515.11|8
1654151350000|2022-06-02 06:29:10|8635.15|8515.15|8635.7|8515.7|8635.77|8515.77|8635.14|8515.14|8
1654151360000|2022-06-02 06:29:20|8635.37|8515.37|8635.56|8515.56|8635.56|8515.56|8635.3|8515.3|8
1654151370000|2022-06-02 06:29:30|8635.58|8515.58|8635.61|8515.61|8635.81|8515.81|8635.58|8515.58|8
1654151380000|2022-06-02 06:29:40|8635.5|8515.5|8635.37|8515.37|8635.5|8515.5|8635.37|8515.37|8
1654151390000|2022-06-02 06:29:50|8635.36|8515.36|8635.47|8515.47|8635.47|8515.47|8635.34|8515.34|6
1654151400000|2022-06-02 06:30:00|8635.5|8515.5|8635.02|8515.02|8635.5|8515.5|8634.91|8514.91|9
1654151410000|2022-06-02 06:30:10|8634.79|8514.79|8635.65|8515.65|8635.65|8515.65|8634.74|8514.74|9
1654151420000|2022-06-02 06:30:20|8635.75|8515.75|8636.23|8516.23|8636.23|8516.23|8635.75|8515.75|9
1654151430000|2022-06-02 06:30:30|8636.5|8516.5|8636.96|8516.96|8636.99|8516.99|8636.5|8516.5|9
1654151440000|2022-06-02 06:30:40|8636.94|8516.94|8637.2|8517.2|8637.23|8517.23|8636.89|8516.89|9
1654151450000|2022-06-02 06:30:50|8637.24|8517.24|8637.46|8517.46|8637.47|8517.47|8637.19|8517.19|10
1654151460000|2022-06-02 06:31:00|8637.65|8517.65|8637.77|8517.77|8637.98|8517.98|8637.59|8517.59|9
1654151470000|2022-06-02 06:31:10|8637.71|8517.71|8637.58|8517.58|8637.82|8517.82|8637.58|8517.58|8
1654151480000|2022-06-02 06:31:20|8637.45|8517.45|8637.11|8517.11|8637.45|8517.45|8637.11|8517.11|10
1654151490000|2022-06-02 06:31:30|8636.92|8516.92|8635.76|8515.76|8636.92|8516.92|8635.76|8515.76|10
1654151500000|2022-06-02 06:31:40|8635.77|8515.77|8635.31|8515.31|8635.8|8515.8|8635.31|8515.31|9
1654151510000|2022-06-02 06:31:50|8635.26|8515.26|8633.74|8513.74|8635.26|8515.26|8633.74|8513.74|9
1654151520000|2022-06-02 06:32:00|8633.85|8513.85|8632.63|8512.63|8633.85|8513.85|8632.63|8512.63|10
1654151530000|2022-06-02 06:32:10|8632.7|8512.7|8631.67|8511.67|8632.75|8512.75|8631.66|8511.66|9
1654151540000|2022-06-02 06:32:20|8631.42|8511.42|8630.74|8510.74|8631.59|8511.59|8630.74|8510.74|8
1654151550000|2022-06-02 06:32:30|8630.7|8510.7|8629.9|8509.9|8630.7|8510.7|8629.9|8509.9|9
1654151560000|2022-06-02 06:32:40|8629.88|8509.88|8629.58|8509.58|8629.88|8509.88|8629.46|8509.46|8
1654151570000|2022-06-02 06:32:50|8629.68|8509.68|8629.25|8509.25|8629.7|8509.7|8629.17|8509.17|10
1654151580000|2022-06-02 06:33:00|8629.21|8509.21|8629.99|8509.99|8630.02|8510.02|8629.15|8509.15|8
1654151590000|2022-06-02 06:33:10|8629.97|8509.97|8629.29|8509.29|8630.09|8510.09|8629.29|8509.29|10
1654151600000|2022-06-02 06:33:20|8629.18|8509.18|8627.92|8507.92|8629.18|8509.18|8627.83|8507.83|9
1654151610000|2022-06-02 06:33:30|8627.79|8507.79|8626.58|8506.58|8627.79|8507.79|8626.58|8506.58|10
1654151620000|2022-06-02 06:33:40|8626.41|8506.41|8626.09|8506.09|8626.5|8506.5|8626.08|8506.08|10
1654151630000|2022-06-02 06:33:50|8626.07|8506.07|8625.77|8505.77|8626.07|8506.07|8625.76|8505.76|6
1654151640000|2022-06-02 06:34:00|8625.61|8505.61|8625.56|8505.56|8625.76|8505.76|8625.46|8505.46|9
1654151650000|2022-06-02 06:34:10|8625.47|8505.47|8623.42|8503.42|8625.47|8505.47|8623.41|8503.41|9
1654151660000|2022-06-02 06:34:20|8623.18|8503.18|8622.82|8502.82|8623.18|8503.18|8622.82|8502.82|10
1654151670000|2022-06-02 06:34:30|8622.8|8502.8|8622.22|8502.22|8622.8|8502.8|8622.22|8502.22|10
1654151680000|2022-06-02 06:34:40|8622.24|8502.24|8621.3|8501.3|8622.24|8502.24|8621.3|8501.3|10
1654151690000|2022-06-02 06:34:50|8621.21|8501.21|8620.2|8500.2|8621.21|8501.21|8620.19|8500.19|9
1654151700000|2022-06-02 06:35:00|8620.19|8500.19|8620.16|8500.16|8620.25|8500.25|8619.98|8499.98|10
1654151710000|2022-06-02 06:35:10|8619.91|8499.91|8620.87|8500.87|8620.87|8500.87|8619.91|8499.91|10
1654151720000|2022-06-02 06:35:20|8621.53|8501.53|8621.51|8501.51|8622.19|8502.19|8621.47|8501.47|10
1654151730000|2022-06-02 06:35:30|8621.52|8501.52|8621.95|8501.95|8622.03|8502.03|8621.45|8501.45|10
1654151740000|2022-06-02 06:35:40|8622|8502|8622.13|8502.13|8622.16|8502.16|8621.98|8501.98|8
1654151750000|2022-06-02 06:35:50|8621.98|8501.98|8622.14|8502.14|8622.24|8502.24|8621.97|8501.97|8
1654151760000|2022-06-02 06:36:00|8622.15|8502.15|8621.07|8501.07|8622.15|8502.15|8621.07|8501.07|9
1654151770000|2022-06-02 06:36:10|8621.04|8501.04|8621.31|8501.31|8621.31|8501.31|8620.7|8500.7|9
1654151780000|2022-06-02 06:36:20|8621.35|8501.35|8622.07|8502.07|8622.14|8502.14|8621.35|8501.35|8
1654151790000|2022-06-02 06:36:30|8622.11|8502.11|8622.54|8502.54|8622.54|8502.54|8622.11|8502.11|10
1654151800000|2022-06-02 06:36:40|8622.5|8502.5|8622.83|8502.83|8622.83|8502.83|8622.5|8502.5|9
1654151810000|2022-06-02 06:36:50|8622.81|8502.81|8622.96|8502.96|8622.96|8502.96|8622.71|8502.71|7
1654151820000|2022-06-02 06:37:00|8623.08|8503.08|8623.62|8503.62|8623.65|8503.65|8623.08|8503.08|9
1654151830000|2022-06-02 06:37:10|8623.83|8503.83|8623.87|8503.87|8623.87|8503.87|8623.74|8503.74|7
1654151840000|2022-06-02 06:37:20|8623.93|8503.93|8624.12|8504.12|8624.26|8504.26|8623.93|8503.93|8
1654151850000|2022-06-02 06:37:30|8624.05|8504.05|8624.45|8504.45|8624.45|8504.45|8624.02|8504.02|7
1654151860000|2022-06-02 06:37:40|8624.47|8504.47|8624.4|8504.4|8624.56|8504.56|8624.37|8504.37|8
1654151870000|2022-06-02 06:37:50|8625.16|8505.16|8624.82|8504.82|8625.16|8505.16|8624.71|8504.71|8
1654151880000|2022-06-02 06:38:00|8624.79|8504.79|8624.46|8504.46|8624.79|8504.79|8624.46|8504.46|8
1654151890000|2022-06-02 06:38:10|8624.44|8504.44|8624.63|8504.63|8624.65|8504.65|8624.41|8504.41|9
1654151900000|2022-06-02 06:38:20|8624.6|8504.6|8624.93|8504.93|8624.95|8504.95|8624.56|8504.56|10
1654151910000|2022-06-02 06:38:30|8624.98|8504.98|8624.86|8504.86|8624.98|8504.98|8624.86|8504.86|6
1654151920000|2022-06-02 06:38:40|8624.81|8504.81|8624.74|8504.74|8624.85|8504.85|8624.74|8504.74|6
1654151930000|2022-06-02 06:38:50|8624.8|8504.8|8624.92|8504.92|8625.01|8505.01|8624.8|8504.8|7
1654151940000|2022-06-02 06:39:00|8624.93|8504.93|8622.71|8502.71|8624.93|8504.93|8622.64|8502.64|10
1654151950000|2022-06-02 06:39:10|8622.5|8502.5|8621.34|8501.34|8622.5|8502.5|8621.34|8501.34|10
1654151960000|2022-06-02 06:39:20|8621.3|8501.3|8621.01|8501.01|8621.66|8501.66|8621.01|8501.01|8
1654151970000|2022-06-02 06:39:30|8620.97|8500.97|8620.98|8500.98|8621.11|8501.11|8620.87|8500.87|7
1654151980000|2022-06-02 06:39:40|8621.06|8501.06|8620.95|8500.95|8621.13|8501.13|8620.95|8500.95|8
1654151990000|2022-06-02 06:39:50|8620.92|8500.92|8620.4|8500.4|8620.92|8500.92|8620.4|8500.4|10
1654152000000|2022-06-02 06:40:00|8620.3|8500.3|8620.05|8500.05|8620.3|8500.3|8619.92|8499.92|8
1654152010000|2022-06-02 06:40:10|8620.03|8500.03|8619.78|8499.78|8620.06|8500.06|8619.78|8499.78|9
1654152020000|2022-06-02 06:40:20|8619.79|8499.79|8618.98|8498.98|8619.79|8499.79|8618.98|8498.98|8
1654152030000|2022-06-02 06:40:30|8618.91|8498.91|8618.87|8498.87|8619|8499|8618.8|8498.8|9
1654152040000|2022-06-02 06:40:40|8618.55|8498.55|8619.04|8499.04|8619.04|8499.04|8618.55|8498.55|10
1654152050000|2022-06-02 06:40:50|8618.94|8498.94|8618.91|8498.91|8619.07|8499.07|8618.91|8498.91|8
1654152060000|2022-06-02 06:41:00|8618.92|8498.92|8618.82|8498.82|8618.97|8498.97|8618.73|8498.73|9
1654152070000|2022-06-02 06:41:10|8618.94|8498.94|8619.32|8499.32|8619.5|8499.5|8618.94|8498.94|9
1654152080000|2022-06-02 06:41:20|8619.17|8499.17|8618.45|8498.45|8619.17|8499.17|8618.43|8498.43|10
1654152090000|2022-06-02 06:41:30|8618.43|8498.43|8615.43|8495.43|8618.43|8498.43|8615.43|8495.43|10
1654152100000|2022-06-02 06:41:40|8615.38|8495.38|8615.77|8495.77|8615.77|8495.77|8615.31|8495.31|10
1654152110000|2022-06-02 06:41:50|8616.04|8496.04|8616.57|8496.57|8616.57|8496.57|8616.04|8496.04|9
1654152120000|2022-06-02 06:42:00|8616.73|8496.73|8617.11|8497.11|8617.11|8497.11|8616.73|8496.73|10
1654152130000|2022-06-02 06:42:10|8617.23|8497.23|8617.47|8497.47|8617.47|8497.47|8617.13|8497.13|10
1654152140000|2022-06-02 06:42:20|8617.53|8497.53|8618.22|8498.22|8618.22|8498.22|8617.53|8497.53|9
1654152150000|2022-06-02 06:42:30|8618.32|8498.32|8617.09|8497.09|8618.33|8498.33|8617.06|8497.06|8
1654152160000|2022-06-02 06:42:40|8617.08|8497.08|8616.68|8496.68|8617.08|8497.08|8616.53|8496.53|10
1654152170000|2022-06-02 06:42:50|8616.67|8496.67|8616.46|8496.46|8616.67|8496.67|8616.45|8496.45|6
1654152180000|2022-06-02 06:43:00|8616.43|8496.43|8616.62|8496.62|8616.62|8496.62|8616.38|8496.38|9
1654152190000|2022-06-02 06:43:10|8616.51|8496.51|8616.82|8496.82|8616.82|8496.82|8616.48|8496.48|8
1654152200000|2022-06-02 06:43:20|8616.81|8496.81|8618.05|8498.05|8618.05|8498.05|8616.78|8496.78|10
1654152210000|2022-06-02 06:43:30|8618.03|8498.03|8620.42|8500.42|8620.42|8500.42|8618.03|8498.03|9
1654152220000|2022-06-02 06:43:40|8621.4|8501.4|8622.24|8502.24|8622.37|8502.37|8621.31|8501.31|10
1654152230000|2022-06-02 06:43:50|8622.4|8502.4|8625.37|8505.37|8625.37|8505.37|8622.36|8502.36|9
1654152240000|2022-06-02 06:44:00|8625.43|8505.43|8628.16|8508.16|8628.16|8508.16|8625.43|8505.43|9
1654152250000|2022-06-02 06:44:10|8627.36|8507.36|8627.8|8507.8|8628.12|8508.12|8627|8507|10
1654152260000|2022-06-02 06:44:20|8627.67|8507.67|8628.49|8508.49|8628.49|8508.49|8627.67|8507.67|10
1654152270000|2022-06-02 06:44:30|8628.57|8508.57|8630.24|8510.24|8630.24|8510.24|8628.57|8508.57|9
1654152280000|2022-06-02 06:44:40|8630.25|8510.25|8631.44|8511.44|8631.44|8511.44|8629.8|8509.8|10
1654152290000|2022-06-02 06:44:50|8631.13|8511.13|8632.12|8512.12|8632.18|8512.18|8631.13|8511.13|10
1654152300000|2022-06-02 06:45:00|8632.34|8512.34|8631.9|8511.9|8632.52|8512.52|8631.9|8511.9|9
1654152310000|2022-06-02 06:45:10|8631.85|8511.85|8632.82|8512.82|8632.82|8512.82|8631.79|8511.79|10
1654152320000|2022-06-02 06:45:20|8632.91|8512.91|8633.38|8513.38|8633.38|8513.38|8632.82|8512.82|9
1654152330000|2022-06-02 06:45:30|8632.97|8512.97|8634.85|8514.85|8635.22|8515.22|8632.97|8512.97|10
1654152340000|2022-06-02 06:45:40|8634.96|8514.96|8635.93|8515.93|8635.93|8515.93|8634.96|8514.96|10
1654152350000|2022-06-02 06:45:50|8635.94|8515.94|8636.02|8516.02|8636.16|8516.16|8635.94|8515.94|8
1654152360000|2022-06-02 06:46:00|8636.19|8516.19|8636.97|8516.97|8636.97|8516.97|8636.17|8516.17|9
1654152370000|2022-06-02 06:46:10|8637.24|8517.24|8641.42|8521.42|8641.42|8521.42|8637.24|8517.24|9
1654152380000|2022-06-02 06:46:20|8641.82|8521.82|8643.35|8523.35|8643.44|8523.44|8640.96|8520.96|10
1654152390000|2022-06-02 06:46:30|8642.67|8522.67|8643.64|8523.64|8643.82|8523.82|8642.67|8522.67|10
1654152400000|2022-06-02 06:46:40|8644.29|8524.29|8645.69|8525.69|8646.44|8526.44|8644.29|8524.29|10
1654152410000|2022-06-02 06:46:50|8645.76|8525.76|8646.3|8526.3|8646.5|8526.5|8645.76|8525.76|10
1654152420000|2022-06-02 06:47:00|8645.23|8525.23|8645.44|8525.44|8645.8|8525.8|8645.23|8525.23|10
1654152430000|2022-06-02 06:47:10|8645.37|8525.37|8646.06|8526.06|8646.06|8526.06|8645.37|8525.37|10
1654152440000|2022-06-02 06:47:20|8646.08|8526.08|8646.16|8526.16|8646.3|8526.3|8645.83|8525.83|10
1654152450000|2022-06-02 06:47:30|8646.65|8526.65|8646.79|8526.79|8646.79|8526.79|8646.27|8526.27|10
1654152460000|2022-06-02 06:47:40|8647|8527|8647.12|8527.12|8647.12|8527.12|8646.5|8526.5|9
1654152470000|2022-06-02 06:47:50|8647.08|8527.08|8647.54|8527.54|8647.54|8527.54|8647.08|8527.08|9
1654152480000|2022-06-02 06:48:00|8647.74|8527.74|8647.76|8527.76|8647.85|8527.85|8647.59|8527.59|10
1654152490000|2022-06-02 06:48:10|8647.65|8527.65|8646.17|8526.17|8647.65|8527.65|8646.17|8526.17|10
1654152500000|2022-06-02 06:48:20|8646.26|8526.26|8645.9|8525.9|8646.26|8526.26|8645.47|8525.47|10
1654152510000|2022-06-02 06:48:30|8645.85|8525.85|8646.32|8526.32|8646.91|8526.91|8645.72|8525.72|10
1654152520000|2022-06-02 06:48:40|8646.38|8526.38|8646.46|8526.46|8647.02|8527.02|8646.24|8526.24|10
1654152530000|2022-06-02 06:48:50|8646.53|8526.53|8647.04|8527.04|8647.19|8527.19|8646.48|8526.48|9
1654152540000|2022-06-02 06:49:00|8647.05|8527.05|8647.58|8527.58|8647.58|8527.58|8646.91|8526.91|10
1654152550000|2022-06-02 06:49:10|8647.26|8527.26|8649.77|8529.77|8649.77|8529.77|8647.26|8527.26|10
1654152560000|2022-06-02 06:49:20|8650.24|8530.24|8650.41|8530.41|8650.45|8530.45|8650.14|8530.14|9
1654152570000|2022-06-02 06:49:30|8650.47|8530.47|8650.46|8530.46|8650.73|8530.73|8650.39|8530.39|9
1654152580000|2022-06-02 06:49:40|8650.59|8530.59|8650.63|8530.63|8650.94|8530.94|8650.46|8530.46|10
1654152590000|2022-06-02 06:49:50|8650.81|8530.81|8650.84|8530.84|8650.95|8530.95|8650.74|8530.74|8
1654152600000|2022-06-02 06:50:00|8650.85|8530.85|8650.38|8530.38|8650.87|8530.87|8650.38|8530.38|10
1654152610000|2022-06-02 06:50:10|8650.51|8530.51|8652.83|8532.83|8652.83|8532.83|8650.45|8530.45|10
1654152620000|2022-06-02 06:50:20|8653.01|8533.01|8652.7|8532.7|8653.29|8533.29|8652.7|8532.7|9
1654152630000|2022-06-02 06:50:30|8652.77|8532.77|8652.76|8532.76|8652.86|8532.86|8652.4|8532.4|10
1654152640000|2022-06-02 06:50:40|8652.83|8532.83|8652.7|8532.7|8652.94|8532.94|8652.7|8532.7|8
1654152650000|2022-06-02 06:50:50|8652.84|8532.84|8653.25|8533.25|8653.25|8533.25|8652.6|8532.6|10
1654152660000|2022-06-02 06:51:00|8653.45|8533.45|8653.6|8533.6|8653.6|8533.6|8653.29|8533.29|9
1654152670000|2022-06-02 06:51:10|8653.81|8533.81|8654.2|8534.2|8654.2|8534.2|8653.81|8533.81|8
1654152680000|2022-06-02 06:51:20|8654.38|8534.38|8654.93|8534.93|8655.38|8535.38|8654.38|8534.38|9
1654152690000|2022-06-02 06:51:30|8654.45|8534.45|8654.1|8534.1|8654.45|8534.45|8654.1|8534.1|8
1654152700000|2022-06-02 06:51:40|8654.14|8534.14|8654.11|8534.11|8654.21|8534.21|8653.89|8533.89|10
1654152710000|2022-06-02 06:51:50|8654.13|8534.13|8654.22|8534.22|8654.29|8534.29|8654.13|8534.13|8
1654152720000|2022-06-02 06:52:00|8654.42|8534.42|8655|8535|8655|8535|8654.35|8534.35|8
1654152730000|2022-06-02 06:52:10|8655.42|8535.42|8656.25|8536.25|8656.25|8536.25|8655.42|8535.42|9
1654152740000|2022-06-02 06:52:20|8656.3|8536.3|8657.77|8537.77|8657.86|8537.86|8656.3|8536.3|7
1654152750000|2022-06-02 06:52:30|8657.84|8537.84|8659.4|8539.4|8659.4|8539.4|8657.84|8537.84|9
1654152760000|2022-06-02 06:52:40|8659.48|8539.48|8659.64|8539.64|8659.64|8539.64|8658.85|8538.85|9
1654152770000|2022-06-02 06:52:50|8658.89|8538.89|8662.85|8542.85|8662.85|8542.85|8658.89|8538.89|10
1654152780000|2022-06-02 06:53:00|8662.67|8542.67|8662.43|8542.43|8662.93|8542.93|8662.43|8542.43|8
1654152790000|2022-06-02 06:53:10|8662.3|8542.3|8663.01|8543.01|8663.35|8543.35|8662.07|8542.07|10
1654152800000|2022-06-02 06:53:20|8663.1|8543.1|8663.23|8543.23|8664.06|8544.06|8663.08|8543.08|9
1654152810000|2022-06-02 06:53:30|8663.52|8543.52|8663.97|8543.97|8663.97|8543.97|8662.91|8542.91|10
1654152820000|2022-06-02 06:53:40|8664.05|8544.05|8665.03|8545.03|8665.03|8545.03|8664.05|8544.05|9
1654152830000|2022-06-02 06:53:50|8664.87|8544.87|8669.28|8549.28|8669.39|8549.39|8664.87|8544.87|10
1654152840000|2022-06-02 06:54:00|8668.53|8548.53|8669.62|8549.62|8669.62|8549.62|8668.53|8548.53|9
1654152850000|2022-06-02 06:54:10|8669.6|8549.6|8669.96|8549.96|8670.04|8550.04|8669.27|8549.27|9
1654152860000|2022-06-02 06:54:20|8670.19|8550.19|8669.87|8549.87|8670.19|8550.19|8669.53|8549.53|10
1654152870000|2022-06-02 06:54:30|8670.08|8550.08|8669.96|8549.96|8670.11|8550.11|8669.53|8549.53|9
1654152880000|2022-06-02 06:54:40|8670.42|8550.42|8669.2|8549.2|8670.42|8550.42|8669.2|8549.2|9
1654152890000|2022-06-02 06:54:50|8669.67|8549.67|8669.13|8549.13|8670.23|8550.23|8669.13|8549.13|10
1654152900000|2022-06-02 06:55:00|8668.5|8548.5|8667.59|8547.59|8668.5|8548.5|8667.31|8547.31|9
1654152910000|2022-06-02 06:55:10|8667.67|8547.67|8668.05|8548.05|8668.24|8548.24|8667.67|8547.67|9
1654152920000|2022-06-02 06:55:20|8668.03|8548.03|8667.71|8547.71|8668.16|8548.16|8667.68|8547.68|10
1654152930000|2022-06-02 06:55:30|8667.67|8547.67|8666.97|8546.97|8667.68|8547.68|8666.97|8546.97|9
1654152940000|2022-06-02 06:55:40|8667.03|8547.03|8666.41|8546.41|8667.03|8547.03|8666.41|8546.41|9
1654152950000|2022-06-02 06:55:50|8666.38|8546.38|8666.48|8546.48|8666.65|8546.65|8665.87|8545.87|9
1654152960000|2022-06-02 06:56:00|8666.62|8546.62|8666.44|8546.44|8666.62|8546.62|8666.33|8546.33|10
1654152970000|2022-06-02 06:56:10|8666.58|8546.58|8666.72|8546.72|8666.72|8546.72|8665.76|8545.76|10
1654152980000|2022-06-02 06:56:20|8666.74|8546.74|8666.72|8546.72|8666.84|8546.84|8666.67|8546.67|10
1654152990000|2022-06-02 06:56:30|8666.71|8546.71|8665.25|8545.25|8666.82|8546.82|8665.22|8545.22|10
1654153000000|2022-06-02 06:56:40|8665.27|8545.27|8664.96|8544.96|8665.44|8545.44|8664.96|8544.96|9
1654153010000|2022-06-02 06:56:50|8664.95|8544.95|8664.13|8544.13|8664.95|8544.95|8664.13|8544.13|9
1654153020000|2022-06-02 06:57:00|8664.02|8544.02|8664.16|8544.16|8664.16|8544.16|8664.02|8544.02|7
1654153030000|2022-06-02 06:57:10|8663.98|8543.98|8664.2|8544.2|8664.24|8544.24|8663.93|8543.93|9
1654153040000|2022-06-02 06:57:20|8664.46|8544.46|8664.38|8544.38|8664.51|8544.51|8664.26|8544.26|10
1654153050000|2022-06-02 06:57:30|8664.54|8544.54|8664.41|8544.41|8664.65|8544.65|8664.36|8544.36|9
1654153060000|2022-06-02 06:57:40|8664.43|8544.43|8664.76|8544.76|8664.76|8544.76|8664.43|8544.43|10
1654153070000|2022-06-02 06:57:50|8664.73|8544.73|8665.51|8545.51|8665.51|8545.51|8664.68|8544.68|9
1654153080000|2022-06-02 06:58:00|8665.4|8545.4|8665.14|8545.14|8665.67|8545.67|8665.01|8545.01|10
1654153090000|2022-06-02 06:58:10|8665.09|8545.09|8665.47|8545.47|8665.88|8545.88|8665.09|8545.09|8
1654153100000|2022-06-02 06:58:20|8665.44|8545.44|8665.49|8545.49|8665.55|8545.55|8665.3|8545.3|9
1654153110000|2022-06-02 06:58:30|8665.36|8545.36|8665.37|8545.37|8665.47|8545.47|8665.36|8545.36|6
1654153120000|2022-06-02 06:58:40|8665.48|8545.48|8665.35|8545.35|8665.48|8545.48|8665.28|8545.28|8
1654153130000|2022-06-02 06:58:50|8665.41|8545.41|8666.12|8546.12|8666.12|8546.12|8665.41|8545.41|8
1654153140000|2022-06-02 06:59:00|8666.11|8546.11|8666.19|8546.19|8666.48|8546.48|8666.04|8546.04|10
1654153150000|2022-06-02 06:59:10|8666.18|8546.18|8665.96|8545.96|8666.44|8546.44|8665.96|8545.96|8
1654153160000|2022-06-02 06:59:20|8665.71|8545.71|8666.24|8546.24|8666.33|8546.33|8665.58|8545.58|7
1654153170000|2022-06-02 06:59:30|8666.14|8546.14|8665.98|8545.98|8666.39|8546.39|8665.98|8545.98|9
1654153180000|2022-06-02 06:59:40|8666.06|8546.06|8665.75|8545.75|8666.06|8546.06|8665.66|8545.66|8
1654153190000|2022-06-02 06:59:50|8665.77|8545.77|8665.81|8545.81|8665.87|8545.87|8665.68|8545.68|9
1654153200000|2022-06-02 07:00:00|8665.83|8545.83|8666.02|8546.02|8666.13|8546.13|8665.65|8545.65|10
1654153210000|2022-06-02 07:00:10|8666.13|8546.13|8665.69|8545.69|8666.31|8546.31|8665.69|8545.69|10
1654153220000|2022-06-02 07:00:20|8665.53|8545.53|8665.8|8545.8|8665.8|8545.8|8665.47|8545.47|9
1654153230000|2022-06-02 07:00:30|8665.79|8545.79|8665.47|8545.47|8665.87|8545.87|8665.47|8545.47|10
1654153240000|2022-06-02 07:00:40|8665.56|8545.56|8665.37|8545.37|8666.04|8546.04|8664.78|8544.78|10
1654153250000|2022-06-02 07:00:50|8665.49|8545.49|8667|8547|8667|8547|8665.45|8545.45|9
1654153260000|2022-06-02 07:01:00|8667.55|8547.55|8668.7|8548.7|8668.7|8548.7|8667.55|8547.55|10
1654153270000|2022-06-02 07:01:10|8668.96|8548.96|8668.8|8548.8|8669.04|8549.04|8668.63|8548.63|10
1654153280000|2022-06-02 07:01:20|8669.64|8549.64|8669.5|8549.5|8669.64|8549.64|8669.32|8549.32|9
1654153290000|2022-06-02 07:01:30|8669.34|8549.34|8669.59|8549.59|8670.07|8550.07|8669.34|8549.34|10
1654153300000|2022-06-02 07:01:40|8669.8|8549.8|8669.67|8549.67|8669.8|8549.8|8669.24|8549.24|9
1654153310000|2022-06-02 07:01:50|8669.87|8549.87|8671.62|8551.62|8671.63|8551.63|8669.87|8549.87|9
1654153320000|2022-06-02 07:02:00|8671.65|8551.65|8671.88|8551.88|8671.88|8551.88|8671.57|8551.57|10
1654153330000|2022-06-02 07:02:10|8671.89|8551.89|8671.81|8551.81|8671.98|8551.98|8671.81|8551.81|9
1654153340000|2022-06-02 07:02:20|8671.8|8551.8|8671.96|8551.96|8671.96|8551.96|8671.72|8551.72|10
1654153350000|2022-06-02 07:02:30|8672.03|8552.03|8672.09|8552.09|8672.32|8552.32|8672.03|8552.03|9
1654153360000|2022-06-02 07:02:40|8672.17|8552.17|8673.12|8553.12|8673.12|8553.12|8672.17|8552.17|10
1654153370000|2022-06-02 07:02:50|8673.34|8553.34|8673.65|8553.65|8673.65|8553.65|8673.3|8553.3|10
1654153380000|2022-06-02 07:03:00|8673.61|8553.61|8673.88|8553.88|8673.88|8553.88|8673.61|8553.61|10
1654153390000|2022-06-02 07:03:10|8673.87|8553.87|8675.07|8555.07|8675.07|8555.07|8673.87|8553.87|10
1654153400000|2022-06-02 07:03:20|8675.17|8555.17|8678.93|8558.93|8679.09|8559.09|8675.17|8555.17|10
1654153410000|2022-06-02 07:03:30|8678.78|8558.78|8679.37|8559.37|8679.42|8559.42|8678.5|8558.5|10
1654153420000|2022-06-02 07:03:40|8679.46|8559.46|8679.28|8559.28|8679.68|8559.68|8679.05|8559.05|10
1654153430000|2022-06-02 07:03:50|8679.21|8559.21|8678.73|8558.73|8679.35|8559.35|8678.73|8558.73|10
1654153440000|2022-06-02 07:04:00|8678.7|8558.7|8679.58|8559.58|8679.58|8559.58|8678.57|8558.57|10
1654153450000|2022-06-02 07:04:10|8680.09|8560.09|8680.3|8560.3|8680.58|8560.58|8679.99|8559.99|10
1654153460000|2022-06-02 07:04:20|8680.22|8560.22|8680.97|8560.97|8681.18|8561.18|8680.22|8560.22|9
1654153470000|2022-06-02 07:04:30|8681.01|8561.01|8682.7|8562.7|8682.7|8562.7|8681.01|8561.01|9
1654153480000|2022-06-02 07:04:40|8683.27|8563.27|8685.01|8565.01|8685.01|8565.01|8682.81|8562.81|10
1654153490000|2022-06-02 07:04:50|8684.28|8564.28|8687.58|8567.58|8687.58|8567.58|8684.28|8564.28|10
1654153500000|2022-06-02 07:05:00|8687.44|8567.44|8686.86|8566.86|8687.56|8567.56|8686.86|8566.86|10
1654153510000|2022-06-02 07:05:10|8686.73|8566.73|8686.63|8566.63|8686.73|8566.73|8685.83|8565.83|10
1654153520000|2022-06-02 07:05:20|8685.8|8565.8|8685.79|8565.79|8686.74|8566.74|8685.74|8565.74|10
1654153530000|2022-06-02 07:05:30|8685.7|8565.7|8684.52|8564.52|8685.76|8565.76|8684.52|8564.52|10
1654153540000|2022-06-02 07:05:40|8683.96|8563.96|8685.02|8565.02|8685.02|8565.02|8683.85|8563.85|10
1654153550000|2022-06-02 07:05:50|8684.81|8564.81|8684.09|8564.09|8684.81|8564.81|8683.87|8563.87|10
1654153560000|2022-06-02 07:06:00|8683.77|8563.77|8683.64|8563.64|8684.05|8564.05|8683.64|8563.64|8
1654153570000|2022-06-02 07:06:10|8683.58|8563.58|8681.35|8561.35|8683.58|8563.58|8681.35|8561.35|10
1654153580000|2022-06-02 07:06:20|8681.58|8561.58|8681.23|8561.23|8681.58|8561.58|8681.03|8561.03|10
1654153590000|2022-06-02 07:06:30|8680.7|8560.7|8680.91|8560.91|8680.96|8560.96|8680.53|8560.53|9
1654153600000|2022-06-02 07:06:40|8681.2|8561.2|8680.48|8560.48|8681.2|8561.2|8680.48|8560.48|9
1654153610000|2022-06-02 07:06:50|8680.36|8560.36|8680.52|8560.52|8680.52|8560.52|8679.77|8559.77|10
1654153620000|2022-06-02 07:07:00|8680.57|8560.57|8680.42|8560.42|8680.86|8560.86|8680.42|8560.42|10
1654153630000|2022-06-02 07:07:10|8680.41|8560.41|8679.72|8559.72|8680.41|8560.41|8679.66|8559.66|9
1654153640000|2022-06-02 07:07:20|8679.45|8559.45|8678.99|8558.99|8679.51|8559.51|8678.99|8558.99|10
1654153650000|2022-06-02 07:07:30|8679.42|8559.42|8678.79|8558.79|8679.56|8559.56|8678.48|8558.48|10
1654153660000|2022-06-02 07:07:40|8678.99|8558.99|8678.85|8558.85|8679.25|8559.25|8678.78|8558.78|10
1654153670000|2022-06-02 07:07:50|8678.81|8558.81|8678.84|8558.84|8678.93|8558.93|8678.59|8558.59|9
1654153680000|2022-06-02 07:08:00|8678.73|8558.73|8678.5|8558.5|8678.73|8558.73|8678.45|8558.45|9
1654153690000|2022-06-02 07:08:10|8678.32|8558.32|8676.39|8556.39|8678.32|8558.32|8676.39|8556.39|9
1654153700000|2022-06-02 07:08:20|8676.27|8556.27|8675.94|8555.94|8676.35|8556.35|8675.94|8555.94|9
1654153710000|2022-06-02 07:08:30|8676|8556|8675.26|8555.26|8676.06|8556.06|8675.26|8555.26|10
1654153720000|2022-06-02 07:08:40|8674.8|8554.8|8674.38|8554.38|8674.8|8554.8|8674.38|8554.38|8
1654153730000|2022-06-02 07:08:50|8674.37|8554.37|8673.96|8553.96|8674.56|8554.56|8673.96|8553.96|10
1654153740000|2022-06-02 07:09:00|8673.98|8553.98|8673.52|8553.52|8674.01|8554.01|8673.52|8553.52|9
1654153750000|2022-06-02 07:09:10|8673.53|8553.53|8673.94|8553.94|8674.12|8554.12|8673.53|8553.53|10
1654153760000|2022-06-02 07:09:20|8673.97|8553.97|8673.95|8553.95|8674.07|8554.07|8673.82|8553.82|9
1654153770000|2022-06-02 07:09:30|8673.56|8553.56|8673.26|8553.26|8673.61|8553.61|8672.92|8552.92|8
1654153780000|2022-06-02 07:09:40|8673.35|8553.35|8674.08|8554.08|8674.15|8554.15|8673.35|8553.35|8
1654153790000|2022-06-02 07:09:50|8674.09|8554.09|8674.1|8554.1|8674.35|8554.35|8674.09|8554.09|9
1654153800000|2022-06-02 07:10:00|8674.02|8554.02|8673.05|8553.05|8674.02|8554.02|8673.05|8553.05|10
1654153810000|2022-06-02 07:10:10|8672.91|8552.91|8671.26|8551.26|8672.91|8552.91|8671.26|8551.26|9
1654153820000|2022-06-02 07:10:20|8671.13|8551.13|8669.89|8549.89|8671.13|8551.13|8669.89|8549.89|10
1654153830000|2022-06-02 07:10:30|8669.83|8549.83|8671.25|8551.25|8671.25|8551.25|8669.76|8549.76|10
1654153840000|2022-06-02 07:10:40|8671.33|8551.33|8672.37|8552.37|8672.37|8552.37|8671.33|8551.33|10
1654153850000|2022-06-02 07:10:50|8672.54|8552.54|8672.99|8552.99|8672.99|8552.99|8672.49|8552.49|9
1654153860000|2022-06-02 07:11:00|8673.09|8553.09|8673.1|8553.1|8673.29|8553.29|8673.08|8553.08|10
1654153870000|2022-06-02 07:11:10|8673.09|8553.09|8672.72|8552.72|8673.15|8553.15|8672.69|8552.69|8
1654153880000|2022-06-02 07:11:20|8672.13|8552.13|8671.81|8551.81|8672.13|8552.13|8671.5|8551.5|10
1654153890000|2022-06-02 07:11:30|8671.71|8551.71|8672.05|8552.05|8672.05|8552.05|8671.67|8551.67|9
1654153900000|2022-06-02 07:11:40|8671.98|8551.98|8671.93|8551.93|8672.34|8552.34|8671.78|8551.78|10
1654153910000|2022-06-02 07:11:50|8672.14|8552.14|8672.13|8552.13|8672.26|8552.26|8671.97|8551.97|8
1654153920000|2022-06-02 07:12:00|8672.22|8552.22|8672.23|8552.23|8672.31|8552.31|8671.98|8551.98|9
1654153930000|2022-06-02 07:12:10|8672.13|8552.13|8672.19|8552.19|8672.21|8552.21|8672.13|8552.13|7
1654153940000|2022-06-02 07:12:20|8672.16|8552.16|8670.1|8550.1|8672.21|8552.21|8670.1|8550.1|9
1654153950000|2022-06-02 07:12:30|8670.01|8550.01|8669.36|8549.36|8670.01|8550.01|8668.86|8548.86|10
1654153960000|2022-06-02 07:12:40|8669.43|8549.43|8669.05|8549.05|8669.62|8549.62|8669.05|8549.05|8
1654153970000|2022-06-02 07:12:50|8668.86|8548.86|8668.25|8548.25|8669.29|8549.29|8668.25|8548.25|9
1654153980000|2022-06-02 07:13:00|8668.09|8548.09|8664.91|8544.91|8668.09|8548.09|8664.69|8544.69|10
1654153990000|2022-06-02 07:13:10|8664.89|8544.89|8664.53|8544.53|8664.97|8544.97|8664.53|8544.53|9
1654154000000|2022-06-02 07:13:20|8664.43|8544.43|8664.57|8544.57|8664.57|8544.57|8664.3|8544.3|9
1654154010000|2022-06-02 07:13:30|8664.61|8544.61|8664.99|8544.99|8664.99|8544.99|8664.61|8544.61|7
1654154020000|2022-06-02 07:13:40|8665|8545|8664.9|8544.9|8665.25|8545.25|8664.9|8544.9|10
1654154030000|2022-06-02 07:13:50|8664.97|8544.97|8665.28|8545.28|8665.28|8545.28|8664.89|8544.89|10
1654154040000|2022-06-02 07:14:00|8665.24|8545.24|8665.16|8545.16|8665.49|8545.49|8665.04|8545.04|9
1654154050000|2022-06-02 07:14:10|8664.98|8544.98|8665.19|8545.19|8665.19|8545.19|8664.87|8544.87|8
1654154060000|2022-06-02 07:14:20|8665.1|8545.1|8664.63|8544.63|8665.37|8545.37|8664.63|8544.63|10
1654154070000|2022-06-02 07:14:30|8664.78|8544.78|8663.69|8543.69|8664.78|8544.78|8663.69|8543.69|9
1654154080000|2022-06-02 07:14:40|8662.84|8542.84|8661.62|8541.62|8662.84|8542.84|8661.62|8541.62|10
1654154090000|2022-06-02 07:14:50|8661.68|8541.68|8662.47|8542.47|8662.47|8542.47|8661.63|8541.63|9
1654154100000|2022-06-02 07:15:00|8662.6|8542.6|8673.81|8553.81|8673.81|8553.81|8662.6|8542.6|10
1654154110000|2022-06-02 07:15:10|8675.4|8555.4|8681.51|8561.51|8681.51|8561.51|8675.4|8555.4|10
1654154120000|2022-06-02 07:15:20|8681.63|8561.63|8683.86|8563.86|8683.94|8563.94|8681.63|8561.63|10
1654154130000|2022-06-02 07:15:30|8683.55|8563.55|8683.02|8563.02|8683.82|8563.82|8683.02|8563.02|9
1654154140000|2022-06-02 07:15:40|8683.03|8563.03|8682.99|8562.99|8683.67|8563.67|8682.93|8562.93|10
1654154150000|2022-06-02 07:15:50|8682.07|8562.07|8683.39|8563.39|8683.39|8563.39|8681.93|8561.93|9
1654154160000|2022-06-02 07:16:00|8683.48|8563.48|8684.2|8564.2|8684.64|8564.64|8683.48|8563.48|10
1654154170000|2022-06-02 07:16:10|8684.39|8564.39|8683.09|8563.09|8684.39|8564.39|8683.03|8563.03|10
1654154180000|2022-06-02 07:16:20|8682.98|8562.98|8684.01|8564.01|8684.15|8564.15|8681.98|8561.98|10
1654154190000|2022-06-02 07:16:30|8684.22|8564.22|8687.47|8567.47|8687.47|8567.47|8683.46|8563.46|9
1654154200000|2022-06-02 07:16:40|8687.19|8567.19|8688.68|8568.68|8688.68|8568.68|8687.19|8567.19|9
1654154210000|2022-06-02 07:16:50|8688.79|8568.79|8687.31|8567.31|8688.91|8568.91|8687.31|8567.31|10
1654154220000|2022-06-02 07:17:00|8688.11|8568.11|8687.97|8567.97|8688.13|8568.13|8687.51|8567.51|9
1654154230000|2022-06-02 07:17:10|8687.59|8567.59|8686.38|8566.38|8687.59|8567.59|8686.38|8566.38|10
1654154240000|2022-06-02 07:17:20|8686.12|8566.12|8685.18|8565.18|8686.5|8566.5|8685.18|8565.18|10
1654154250000|2022-06-02 07:17:30|8685.19|8565.19|8683.64|8563.64|8685.2|8565.2|8683.22|8563.22|10
1654154260000|2022-06-02 07:17:40|8683.79|8563.79|8681.56|8561.56|8683.79|8563.79|8681.56|8561.56|10
1654154270000|2022-06-02 07:17:50|8681.24|8561.24|8679.77|8559.77|8681.24|8561.24|8679.77|8559.77|10
1654154280000|2022-06-02 07:18:00|8679.93|8559.93|8678.34|8558.34|8679.93|8559.93|8677.87|8557.87|9
1654154290000|2022-06-02 07:18:10|8677.77|8557.77|8673.42|8553.42|8677.77|8557.77|8673.42|8553.42|9
1654154300000|2022-06-02 07:18:20|8673.43|8553.43|8672.92|8552.92|8673.43|8553.43|8672.39|8552.39|10
1654154310000|2022-06-02 07:18:30|8671.99|8551.99|8668.86|8548.86|8671.99|8551.99|8668.86|8548.86|10
1654154320000|2022-06-02 07:18:40|8668.8|8548.8|8663.77|8543.77|8668.8|8548.8|8663.77|8543.77|10
1654154330000|2022-06-02 07:18:50|8663.39|8543.39|8661.85|8541.85|8663.51|8543.51|8661.85|8541.85|9
1654154340000|2022-06-02 07:19:00|8661.42|8541.42|8658.97|8538.97|8661.42|8541.42|8658.8|8538.8|10
1654154350000|2022-06-02 07:19:10|8658.95|8538.95|8659.37|8539.37|8659.4|8539.4|8658.95|8538.95|10
1654154360000|2022-06-02 07:19:20|8659.45|8539.45|8659.49|8539.49|8660.34|8540.34|8659.45|8539.45|9
1654154370000|2022-06-02 07:19:30|8659.37|8539.37|8659.23|8539.23|8659.64|8539.64|8659.15|8539.15|9
1654154380000|2022-06-02 07:19:40|8658.93|8538.93|8658.6|8538.6|8659.23|8539.23|8658.6|8538.6|10
1654154390000|2022-06-02 07:19:50|8658.54|8538.54|8658.34|8538.34|8658.81|8538.81|8658.34|8538.34|10
1654154400000|2022-06-02 07:20:00|8658.64|8538.64|8659.75|8539.75|8659.8|8539.8|8658.64|8538.64|10
1654154410000|2022-06-02 07:20:10|8659.82|8539.82|8658.49|8538.49|8660.07|8540.07|8658.49|8538.49|10
1654154420000|2022-06-02 07:20:20|8658.64|8538.64|8658.43|8538.43|8658.64|8538.64|8658.42|8538.42|10
1654154430000|2022-06-02 07:20:30|8658.48|8538.48|8658.64|8538.64|8658.65|8538.65|8658.48|8538.48|6
1654154440000|2022-06-02 07:20:40|8658.67|8538.67|8658.53|8538.53|8658.85|8538.85|8658.53|8538.53|10
1654154450000|2022-06-02 07:20:50|8658.44|8538.44|8658.27|8538.27|8658.44|8538.44|8657.78|8537.78|10
1654154460000|2022-06-02 07:21:00|8658.39|8538.39|8658.27|8538.27|8659.38|8539.38|8658.2|8538.2|10
1654154470000|2022-06-02 07:21:10|8658.49|8538.49|8658.31|8538.31|8658.96|8538.96|8658.31|8538.31|9
1654154480000|2022-06-02 07:21:20|8658.41|8538.41|8658.15|8538.15|8658.83|8538.83|8658.15|8538.15|9
1654154490000|2022-06-02 07:21:30|8658.44|8538.44|8657.21|8537.21|8658.44|8538.44|8657.21|8537.21|10
1654154500000|2022-06-02 07:21:40|8657.31|8537.31|8658.14|8538.14|8658.16|8538.16|8657.31|8537.31|10
1654154510000|2022-06-02 07:21:50|8658.37|8538.37|8659.92|8539.92|8660.05|8540.05|8658.37|8538.37|10
1654154520000|2022-06-02 07:22:00|8659.85|8539.85|8660.63|8540.63|8660.63|8540.63|8659.85|8539.85|8
1654154530000|2022-06-02 07:22:10|8660.6|8540.6|8661.37|8541.37|8661.43|8541.43|8660.6|8540.6|10
1654154540000|2022-06-02 07:22:20|8661.42|8541.42|8662.84|8542.84|8662.84|8542.84|8661.3|8541.3|10
1654154550000|2022-06-02 07:22:30|8663.58|8543.58|8664.63|8544.63|8664.83|8544.83|8663.17|8543.17|10
1654154560000|2022-06-02 07:22:40|8665.13|8545.13|8665.69|8545.69|8665.69|8545.69|8664.73|8544.73|10
1654154570000|2022-06-02 07:22:50|8665.79|8545.79|8667.02|8547.02|8667.02|8547.02|8665.38|8545.38|9
1654154580000|2022-06-02 07:23:00|8666.97|8546.97|8667.4|8547.4|8667.46|8547.46|8666.91|8546.91|10
1654154590000|2022-06-02 07:23:10|8666.93|8546.93|8669.39|8549.39|8669.39|8549.39|8666.93|8546.93|10
1654154600000|2022-06-02 07:23:20|8669.34|8549.34|8668.92|8548.92|8669.5|8549.5|8668.92|8548.92|10
1654154610000|2022-06-02 07:23:30|8668.63|8548.63|8670.35|8550.35|8670.35|8550.35|8668.63|8548.63|10
1654154620000|2022-06-02 07:23:40|8670.83|8550.83|8672.53|8552.53|8672.53|8552.53|8670.67|8550.67|10
1654154630000|2022-06-02 07:23:50|8672.63|8552.63|8673.49|8553.49|8673.49|8553.49|8672.63|8552.63|10
1654154640000|2022-06-02 07:24:00|8673.82|8553.82|8673.89|8553.89|8674.28|8554.28|8673.16|8553.16|10
1654154650000|2022-06-02 07:24:10|8673.91|8553.91|8675.63|8555.63|8675.63|8555.63|8673.91|8553.91|10
1654154660000|2022-06-02 07:24:20|8676.07|8556.07|8676.4|8556.4|8676.43|8556.43|8675.79|8555.79|10
1654154670000|2022-06-02 07:24:30|8676.53|8556.53|8678.48|8558.48|8678.81|8558.81|8676.51|8556.51|9
1654154680000|2022-06-02 07:24:40|8678.39|8558.39|8677.92|8557.92|8678.79|8558.79|8677.92|8557.92|10
1654154690000|2022-06-02 07:24:50|8677.76|8557.76|8677.89|8557.89|8677.89|8557.89|8677.39|8557.39|10
1654154700000|2022-06-02 07:25:00|8678.13|8558.13|8679.13|8559.13|8679.37|8559.37|8678.13|8558.13|9
1654154710000|2022-06-02 07:25:10|8679.01|8559.01|8679.81|8559.81|8679.81|8559.81|8678.69|8558.69|10
1654154720000|2022-06-02 07:25:20|8680.16|8560.16|8680.1|8560.1|8681.28|8561.28|8680.1|8560.1|10
1654154730000|2022-06-02 07:25:30|8679.86|8559.86|8682.35|8562.35|8682.41|8562.41|8679.86|8559.86|10
1654154740000|2022-06-02 07:25:40|8682.58|8562.58|8682.83|8562.83|8682.96|8562.96|8682.47|8562.47|10
1654154750000|2022-06-02 07:25:50|8683.81|8563.81|8688.55|8568.55|8688.55|8568.55|8683.81|8563.81|10
1654154760000|2022-06-02 07:26:00|8689.81|8569.81|8689.96|8569.96|8689.96|8569.96|8688.99|8568.99|10
1654154770000|2022-06-02 07:26:10|8690.44|8570.44|8694.56|8574.56|8694.56|8574.56|8690.44|8570.44|10
1654154780000|2022-06-02 07:26:20|8695.39|8575.39|8701.59|8581.59|8701.59|8581.59|8695.39|8575.39|10
1654154790000|2022-06-02 07:26:30|8702.35|8582.35|8708|8588|8708|8588|8702.35|8582.35|10
1654154800000|2022-06-02 07:26:40|8708.27|8588.27|8710.15|8590.15|8710.2|8590.2|8708.27|8588.27|10
1654154810000|2022-06-02 07:26:50|8710.07|8590.07|8710.38|8590.38|8710.71|8590.71|8710.05|8590.05|9
1654154820000|2022-06-02 07:27:00|8710.18|8590.18|8710.42|8590.42|8710.56|8590.56|8709.87|8589.87|10
1654154830000|2022-06-02 07:27:10|8710.28|8590.28|8708.19|8588.19|8710.28|8590.28|8708.08|8588.08|10
1654154840000|2022-06-02 07:27:20|8709.25|8589.25|8707.84|8587.84|8709.27|8589.27|8707.84|8587.84|10
1654154850000|2022-06-02 07:27:30|8707.69|8587.69|8707.22|8587.22|8707.69|8587.69|8706.65|8586.65|10
1654154860000|2022-06-02 07:27:40|8707.27|8587.27|8708.33|8588.33|8708.4|8588.4|8707.27|8587.27|10
1654154870000|2022-06-02 07:27:50|8707.94|8587.94|8709.12|8589.12|8709.12|8589.12|8707.94|8587.94|10
1654154880000|2022-06-02 07:28:00|8709.13|8589.13|8709.88|8589.88|8709.92|8589.92|8708.85|8588.85|10
1654154890000|2022-06-02 07:28:10|8710.18|8590.18|8710.04|8590.04|8710.53|8590.53|8710.04|8590.04|10
1654154900000|2022-06-02 07:28:20|8710.03|8590.03|8712.99|8592.99|8713|8593|8709.97|8589.97|10
1654154910000|2022-06-02 07:28:30|8713.32|8593.32|8716|8596|8716|8596|8713.32|8593.32|10
1654154920000|2022-06-02 07:28:40|8715.59|8595.59|8716.11|8596.11|8716.5|8596.5|8715.59|8595.59|10
1654154930000|2022-06-02 07:28:50|8716.08|8596.08|8715.49|8595.49|8716.56|8596.56|8715.49|8595.49|10
1654154940000|2022-06-02 07:29:00|8715.98|8595.98|8716.38|8596.38|8716.79|8596.79|8715.73|8595.73|10
1654154950000|2022-06-02 07:29:10|8716.3|8596.3|8719.57|8599.57|8719.57|8599.57|8714.47|8594.47|10
1654154960000|2022-06-02 07:29:20|8717.8|8597.8|8724.45|8604.45|8724.45|8604.45|8717.8|8597.8|10
1654154970000|2022-06-02 07:29:30|8724.6|8604.6|8724.99|8604.99|8724.99|8604.99|8724.06|8604.06|10
1654154980000|2022-06-02 07:29:40|8725.21|8605.21|8726.94|8606.94|8727.5|8607.5|8725.21|8605.21|10
1654154990000|2022-06-02 07:29:50|8726.78|8606.78|8724.9|8604.9|8726.93|8606.93|8724.9|8604.9|10
1654155000000|2022-06-02 07:30:00|8722.96|8602.96|8718.16|8598.16|8722.96|8602.96|8718.16|8598.16|10
1654155010000|2022-06-02 07:30:10|8718.09|8598.09|8714.23|8594.23|8718.09|8598.09|8714.23|8594.23|9
1654155020000|2022-06-02 07:30:20|8714.95|8594.95|8715.1|8595.1|8716.17|8596.17|8714.95|8594.95|10
1654155030000|2022-06-02 07:30:30|8715.04|8595.04|8715.33|8595.33|8716.36|8596.36|8715.01|8595.01|10
1654155040000|2022-06-02 07:30:40|8715.28|8595.28|8714.84|8594.84|8715.45|8595.45|8714.69|8594.69|10
1654155050000|2022-06-02 07:30:50|8714.83|8594.83|8715.84|8595.84|8715.84|8595.84|8714.57|8594.57|9
1654155060000|2022-06-02 07:31:00|8715.71|8595.71|8716.07|8596.07|8717.38|8597.38|8715.71|8595.71|9
1654155070000|2022-06-02 07:31:10|8715.9|8595.9|8713.56|8593.56|8715.9|8595.9|8713.33|8593.33|10
1654155080000|2022-06-02 07:31:20|8713.32|8593.32|8713.72|8593.72|8713.88|8593.88|8713.32|8593.32|10
1654155090000|2022-06-02 07:31:30|8713.67|8593.67|8714.4|8594.4|8714.4|8594.4|8713.67|8593.67|10
1654155100000|2022-06-02 07:31:40|8714.55|8594.55|8715.02|8595.02|8715.02|8595.02|8714.55|8594.55|10
1654155110000|2022-06-02 07:31:50|8714.9|8594.9|8714.53|8594.53|8714.92|8594.92|8714.53|8594.53|10
1654155120000|2022-06-02 07:32:00|8714.52|8594.52|8712|8592|8714.8|8594.8|8712|8592|10
1654155130000|2022-06-02 07:32:10|8711.6|8591.6|8708.64|8588.64|8712|8592|8708.64|8588.64|10
1654155140000|2022-06-02 07:32:20|8708.22|8588.22|8705.38|8585.38|8708.22|8588.22|8705.26|8585.26|10
1654155150000|2022-06-02 07:32:30|8704.55|8584.55|8702.54|8582.54|8704.55|8584.55|8702.54|8582.54|10
1654155160000|2022-06-02 07:32:40|8702.04|8582.04|8698.63|8578.63|8702.75|8582.75|8698.63|8578.63|10
1654155170000|2022-06-02 07:32:50|8698.53|8578.53|8696.48|8576.48|8698.53|8578.53|8696.47|8576.47|10
1654155180000|2022-06-02 07:33:00|8696.44|8576.44|8695.55|8575.55|8696.8|8576.8|8695.27|8575.27|10
1654155190000|2022-06-02 07:33:10|8695.22|8575.22|8694.27|8574.27|8695.22|8575.22|8694.11|8574.11|10
1654155200000|2022-06-02 07:33:20|8694.2|8574.2|8692.11|8572.11|8694.92|8574.92|8692.11|8572.11|10
1654155210000|2022-06-02 07:33:30|8692.19|8572.19|8688.77|8568.77|8692.19|8572.19|8688.77|8568.77|10
1654155220000|2022-06-02 07:33:40|8688.48|8568.48|8687.58|8567.58|8688.48|8568.48|8687.58|8567.58|10
1654155230000|2022-06-02 07:33:50|8686.86|8566.86|8686.09|8566.09|8687.26|8567.26|8685.96|8565.96|10
1654155240000|2022-06-02 07:34:00|8686.34|8566.34|8684.49|8564.49|8686.34|8566.34|8684.49|8564.49|9
1654155250000|2022-06-02 07:34:10|8684.19|8564.19|8684.34|8564.34|8684.34|8564.34|8683.84|8563.84|9
1654155260000|2022-06-02 07:34:20|8683.82|8563.82|8683.59|8563.59|8683.82|8563.82|8683.35|8563.35|8
1654155270000|2022-06-02 07:34:30|8683.58|8563.58|8683.01|8563.01|8684.26|8564.26|8682.41|8562.41|10
1654155280000|2022-06-02 07:34:40|8682.93|8562.93|8684.45|8564.45|8684.45|8564.45|8682.93|8562.93|8
1654155290000|2022-06-02 07:34:50|8684.29|8564.29|8686.11|8566.11|8686.11|8566.11|8684.29|8564.29|10
1654155300000|2022-06-02 07:35:00|8686.4|8566.4|8684.45|8564.45|8686.91|8566.91|8684.25|8564.25|10
1654155310000|2022-06-02 07:35:10|8684.32|8564.32|8683.58|8563.58|8684.77|8564.77|8683.58|8563.58|10
1654155320000|2022-06-02 07:35:20|8683.66|8563.66|8684.36|8564.36|8685.22|8565.22|8683.66|8563.66|10
1654155330000|2022-06-02 07:35:30|8684.44|8564.44|8685.95|8565.95|8686.04|8566.04|8684.44|8564.44|10
1654155340000|2022-06-02 07:35:40|8685.69|8565.69|8686.38|8566.38|8686.38|8566.38|8685.52|8565.52|10
1654155350000|2022-06-02 07:35:50|8686.78|8566.78|8682.73|8562.73|8686.8|8566.8|8682.73|8562.73|10
1654155360000|2022-06-02 07:36:00|8683.05|8563.05|8684.63|8564.63|8684.63|8564.63|8683.04|8563.04|10
1654155370000|2022-06-02 07:36:10|8684.66|8564.66|8685.8|8565.8|8685.8|8565.8|8684.66|8564.66|9
1654155380000|2022-06-02 07:36:20|8685.95|8565.95|8687.91|8567.91|8687.91|8567.91|8685.95|8565.95|10
1654155390000|2022-06-02 07:36:30|8688.09|8568.09|8687.93|8567.93|8688.63|8568.63|8687.93|8567.93|10
1654155400000|2022-06-02 07:36:40|8687.85|8567.85|8688.03|8568.03|8688.12|8568.12|8687.67|8567.67|10
1654155410000|2022-06-02 07:36:50|8688.27|8568.27|8689.28|8569.28|8689.28|8569.28|8688.12|8568.12|10
1654155420000|2022-06-02 07:37:00|8689.55|8569.55|8688.93|8568.93|8689.55|8569.55|8688.93|8568.93|10
1654155430000|2022-06-02 07:37:10|8688.94|8568.94|8689.45|8569.45|8690|8570|8688.94|8568.94|8
1654155440000|2022-06-02 07:37:20|8689.53|8569.53|8691.04|8571.04|8691.04|8571.04|8689.53|8569.53|10
1654155450000|2022-06-02 07:37:30|8691.47|8571.47|8692.75|8572.75|8692.92|8572.92|8691.47|8571.47|10
1654155460000|2022-06-02 07:37:40|8693.11|8573.11|8695.34|8575.34|8696.1|8576.1|8693.08|8573.08|10
1654155470000|2022-06-02 07:37:50|8695.72|8575.72|8695.2|8575.2|8695.72|8575.72|8694.87|8574.87|10
1654155480000|2022-06-02 07:38:00|8695.33|8575.33|8694.76|8574.76|8696.07|8576.07|8694.09|8574.09|10
1654155490000|2022-06-02 07:38:10|8694.92|8574.92|8696.79|8576.79|8696.79|8576.79|8694.92|8574.92|10
1654155500000|2022-06-02 07:38:20|8696.84|8576.84|8698.03|8578.03|8698.03|8578.03|8696.84|8576.84|10
1654155510000|2022-06-02 07:38:30|8698.15|8578.15|8699.28|8579.28|8699.41|8579.41|8698.11|8578.11|10
1654155520000|2022-06-02 07:38:40|8699.42|8579.42|8698.87|8578.87|8699.56|8579.56|8698.87|8578.87|9
1654155530000|2022-06-02 07:38:50|8698.84|8578.84|8697.19|8577.19|8698.84|8578.84|8697.12|8577.12|10
1654155540000|2022-06-02 07:39:00|8696.71|8576.71|8697.38|8577.38|8697.38|8577.38|8696.34|8576.34|10
1654155550000|2022-06-02 07:39:10|8697.61|8577.61|8697.98|8577.98|8698.17|8578.17|8697.61|8577.61|10
1654155560000|2022-06-02 07:39:20|8698.04|8578.04|8698.46|8578.46|8698.46|8578.46|8698.04|8578.04|10
1654155570000|2022-06-02 07:39:30|8698.39|8578.39|8699.13|8579.13|8699.13|8579.13|8698.39|8578.39|10
1654155580000|2022-06-02 07:39:40|8699.39|8579.39|8700.13|8580.13|8700.13|8580.13|8699.23|8579.23|10
1654155590000|2022-06-02 07:39:50|8700.31|8580.31|8701.44|8581.44|8701.52|8581.52|8700.31|8580.31|10
1654155600000|2022-06-02 07:40:00|8701.67|8581.67|8702.15|8582.15|8702.15|8582.15|8701.49|8581.49|9
1654155610000|2022-06-02 07:40:10|8702.49|8582.49|8702.35|8582.35|8702.69|8582.69|8702.35|8582.35|10
1654155620000|2022-06-02 07:40:20|8702.49|8582.49|8702.41|8582.41|8703.14|8583.14|8702.41|8582.41|10
1654155630000|2022-06-02 07:40:30|8702.35|8582.35|8701.89|8581.89|8702.46|8582.46|8701.88|8581.88|10
1654155640000|2022-06-02 07:40:40|8701.75|8581.75|8701.02|8581.02|8701.79|8581.79|8701.02|8581.02|9
1654155650000|2022-06-02 07:40:50|8700.99|8580.99|8700.85|8580.85|8701.14|8581.14|8700.77|8580.77|10
1654155660000|2022-06-02 07:41:00|8701.26|8581.26|8702.64|8582.64|8702.74|8582.74|8701.26|8581.26|9
1654155670000|2022-06-02 07:41:10|8702.86|8582.86|8705.68|8585.68|8706.98|8586.98|8702.86|8582.86|10
1654155680000|2022-06-02 07:41:20|8706.47|8586.47|8706.58|8586.58|8706.58|8586.58|8705.42|8585.42|10
1654155690000|2022-06-02 07:41:30|8706.44|8586.44|8707.11|8587.11|8707.37|8587.37|8706.38|8586.38|10
1654155700000|2022-06-02 07:41:40|8706.51|8586.51|8704.74|8584.74|8706.51|8586.51|8704.74|8584.74|10
1654155710000|2022-06-02 07:41:50|8704.81|8584.81|8704.87|8584.87|8705.15|8585.15|8704.25|8584.25|10
1654155720000|2022-06-02 07:42:00|8704.94|8584.94|8704.56|8584.56|8705.02|8585.02|8704.56|8584.56|7
1654155730000|2022-06-02 07:42:10|8704.53|8584.53|8702.22|8582.22|8704.53|8584.53|8701.16|8581.16|10
1654155740000|2022-06-02 07:42:20|8701.3|8581.3|8700.76|8580.76|8701.71|8581.71|8700.47|8580.47|10
1654155750000|2022-06-02 07:42:30|8700.38|8580.38|8701.05|8581.05|8701.05|8581.05|8700.2|8580.2|10
1654155760000|2022-06-02 07:42:40|8700.96|8580.96|8701.22|8581.22|8701.22|8581.22|8700.88|8580.88|10
1654155770000|2022-06-02 07:42:50|8701.17|8581.17|8700.6|8580.6|8701.17|8581.17|8700.53|8580.53|10
1654155780000|2022-06-02 07:43:00|8700.55|8580.55|8698.25|8578.25|8700.55|8580.55|8698.25|8578.25|10
1654155790000|2022-06-02 07:43:10|8698.1|8578.1|8697.26|8577.26|8698.1|8578.1|8697.26|8577.26|10
1654155800000|2022-06-02 07:43:20|8697.34|8577.34|8694.95|8574.95|8697.34|8577.34|8694.95|8574.95|10
1654155810000|2022-06-02 07:43:30|8694.94|8574.94|8695.87|8575.87|8695.93|8575.93|8694.94|8574.94|9
1654155820000|2022-06-02 07:43:40|8696.09|8576.09|8695.99|8575.99|8696.37|8576.37|8695.93|8575.93|10
1654155830000|2022-06-02 07:43:50|8696.09|8576.09|8695.75|8575.75|8696.09|8576.09|8695.62|8575.62|10
1654155840000|2022-06-02 07:44:00|8695.76|8575.76|8696.76|8576.76|8696.76|8576.76|8695.76|8575.76|9
1654155850000|2022-06-02 07:44:10|8697.06|8577.06|8696.85|8576.85|8697.34|8577.34|8696.85|8576.85|10
1654155860000|2022-06-02 07:44:20|8696.87|8576.87|8697.6|8577.6|8697.65|8577.65|8696.74|8576.74|10
1654155870000|2022-06-02 07:44:30|8697.64|8577.64|8697.79|8577.79|8697.89|8577.89|8697.64|8577.64|10
1654155880000|2022-06-02 07:44:40|8697.81|8577.81|8697.93|8577.93|8697.93|8577.93|8697.74|8577.74|8
1654155890000|2022-06-02 07:44:50|8697.82|8577.82|8698.41|8578.41|8698.41|8578.41|8697.82|8577.82|7
1654155900000|2022-06-02 07:45:00|8698.43|8578.43|8696.91|8576.91|8698.61|8578.61|8696.91|8576.91|10
1654155910000|2022-06-02 07:45:10|8696.78|8576.78|8695.09|8575.09|8696.78|8576.78|8695.09|8575.09|10
1654155920000|2022-06-02 07:45:20|8694.63|8574.63|8693.69|8573.69|8694.63|8574.63|8693.67|8573.67|10
1654155930000|2022-06-02 07:45:30|8693.54|8573.54|8691.58|8571.58|8693.54|8573.54|8691.58|8571.58|10
1654155940000|2022-06-02 07:45:40|8691.74|8571.74|8692.01|8572.01|8692.04|8572.04|8691.22|8571.22|10
1654155950000|2022-06-02 07:45:50|8692.22|8572.22|8691.75|8571.75|8692.34|8572.34|8691.75|8571.75|10
1654155960000|2022-06-02 07:46:00|8692.09|8572.09|8692.62|8572.62|8692.67|8572.67|8692.06|8572.06|9
1654155970000|2022-06-02 07:46:10|8692.24|8572.24|8691.73|8571.73|8692.24|8572.24|8691.28|8571.28|9
1654155980000|2022-06-02 07:46:20|8692.23|8572.23|8691.65|8571.65|8692.25|8572.25|8691.45|8571.45|10
1654155990000|2022-06-02 07:46:30|8691.85|8571.85|8692.46|8572.46|8692.46|8572.46|8691.57|8571.57|8
1654156000000|2022-06-02 07:46:40|8692.56|8572.56|8693.99|8573.99|8693.99|8573.99|8692.51|8572.51|10
1654156010000|2022-06-02 07:46:50|8694.14|8574.14|8693.94|8573.94|8694.14|8574.14|8693.09|8573.09|10
1654156020000|2022-06-02 07:47:00|8694.52|8574.52|8695.03|8575.03|8695.03|8575.03|8694.48|8574.48|9
1654156030000|2022-06-02 07:47:10|8694.76|8574.76|8693.98|8573.98|8694.76|8574.76|8693.82|8573.82|10
1654156040000|2022-06-02 07:47:20|8694.54|8574.54|8696.41|8576.41|8696.41|8576.41|8694.5|8574.5|9
1654156050000|2022-06-02 07:47:30|8696.58|8576.58|8696.07|8576.07|8696.85|8576.85|8695.68|8575.68|10
1654156060000|2022-06-02 07:47:40|8695.77|8575.77|8696.37|8576.37|8696.47|8576.47|8695.73|8575.73|10
1654156070000|2022-06-02 07:47:50|8696.22|8576.22|8697.47|8577.47|8697.59|8577.59|8696.22|8576.22|10
1654156080000|2022-06-02 07:48:00|8698.03|8578.03|8698.94|8578.94|8699.03|8579.03|8698.03|8578.03|10
1654156090000|2022-06-02 07:48:10|8698.78|8578.78|8697.19|8577.19|8698.78|8578.78|8697.14|8577.14|10
1654156100000|2022-06-02 07:48:20|8697.2|8577.2|8696.16|8576.16|8697.22|8577.22|8696.16|8576.16|9
1654156110000|2022-06-02 07:48:30|8695.17|8575.17|8692.74|8572.74|8695.34|8575.34|8692.74|8572.74|10
1654156120000|2022-06-02 07:48:40|8692.54|8572.54|8689.6|8569.6|8692.54|8572.54|8689.6|8569.6|9
1654156130000|2022-06-02 07:48:50|8689.49|8569.49|8688.03|8568.03|8689.49|8569.49|8688.03|8568.03|10
1654156140000|2022-06-02 07:49:00|8687.87|8567.87|8686.03|8566.03|8687.87|8567.87|8686.03|8566.03|10
1654156150000|2022-06-02 07:49:10|8685.5|8565.5|8684.06|8564.06|8685.5|8565.5|8684.06|8564.06|10
1654156160000|2022-06-02 07:49:20|8683.81|8563.81|8682.51|8562.51|8683.81|8563.81|8682.51|8562.51|10
1654156170000|2022-06-02 07:49:30|8682.15|8562.15|8680.37|8560.37|8682.15|8562.15|8680.37|8560.37|9
1654156180000|2022-06-02 07:49:40|8680.19|8560.19|8680.22|8560.22|8681|8561|8680.19|8560.19|5
1654156190000|2022-06-02 07:49:50|8680.15|8560.15|8680.91|8560.91|8680.91|8560.91|8680|8560|10
1654156200000|2022-06-02 07:50:00|8681.03|8561.03|8680.25|8560.25|8681.52|8561.52|8680.14|8560.14|10
1654156210000|2022-06-02 07:50:10|8680.15|8560.15|8681.78|8561.78|8681.78|8561.78|8680.15|8560.15|10
1654156220000|2022-06-02 07:50:20|8681.59|8561.59|8682.24|8562.24|8682.69|8562.69|8681.59|8561.59|10
1654156230000|2022-06-02 07:50:30|8682.4|8562.4|8682.25|8562.25|8682.4|8562.4|8681.62|8561.62|10
1654156240000|2022-06-02 07:50:40|8682.37|8562.37|8683.61|8563.61|8683.61|8563.61|8682.37|8562.37|9
1654156250000|2022-06-02 07:50:50|8683.32|8563.32|8683.17|8563.17|8683.62|8563.62|8683.02|8563.02|9
1654156260000|2022-06-02 07:51:00|8683.25|8563.25|8683.35|8563.35|8683.58|8563.58|8683.25|8563.25|9
1654156270000|2022-06-02 07:51:10|8683.69|8563.69|8683.76|8563.76|8684.08|8564.08|8683.47|8563.47|10
1654156280000|2022-06-02 07:51:20|8683.97|8563.97|8682.82|8562.82|8683.97|8563.97|8682.63|8562.63|9
1654156290000|2022-06-02 07:51:30|8682.97|8562.97|8682.57|8562.57|8682.97|8562.97|8682.4|8562.4|10
1654156300000|2022-06-02 07:51:40|8682.62|8562.62|8682.36|8562.36|8683|8563|8682|8562|8
1654156310000|2022-06-02 07:51:50|8682.24|8562.24|8682.97|8562.97|8683.03|8563.03|8682.24|8562.24|10
1654156320000|2022-06-02 07:52:00|8683.03|8563.03|8682.14|8562.14|8683.04|8563.04|8682.14|8562.14|10
1654156330000|2022-06-02 07:52:10|8682.16|8562.16|8681.65|8561.65|8682.26|8562.26|8681.65|8561.65|10
1654156340000|2022-06-02 07:52:20|8682.06|8562.06|8682.32|8562.32|8682.38|8562.38|8681.82|8561.82|10
1654156350000|2022-06-02 07:52:30|8682.4|8562.4|8681.73|8561.73|8682.4|8562.4|8681.64|8561.64|9
1654156360000|2022-06-02 07:52:40|8682.21|8562.21|8681.46|8561.46|8682.35|8562.35|8681.46|8561.46|10
1654156370000|2022-06-02 07:52:50|8681.76|8561.76|8682.52|8562.52|8682.52|8562.52|8681.47|8561.47|10
1654156380000|2022-06-02 07:53:00|8682.43|8562.43|8683.39|8563.39|8683.39|8563.39|8682.38|8562.38|10
1654156390000|2022-06-02 07:53:10|8683.38|8563.38|8683.36|8563.36|8683.56|8563.56|8683.25|8563.25|10
1654156400000|2022-06-02 07:53:20|8683.24|8563.24|8684.84|8564.84|8684.84|8564.84|8683.2|8563.2|10
1654156410000|2022-06-02 07:53:30|8684.96|8564.96|8685.18|8565.18|8685.18|8565.18|8684.73|8564.73|10
1654156420000|2022-06-02 07:53:40|8685.16|8565.16|8684.88|8564.88|8685.16|8565.16|8684.83|8564.83|7
1654156430000|2022-06-02 07:53:50|8685.11|8565.11|8685.67|8565.67|8685.68|8565.68|8685.06|8565.06|9
1654156440000|2022-06-02 07:54:00|8685.57|8565.57|8684.01|8564.01|8685.57|8565.57|8683.78|8563.78|10
1654156450000|2022-06-02 07:54:10|8684.21|8564.21|8684.97|8564.97|8685|8565|8684.02|8564.02|10
1654156460000|2022-06-02 07:54:20|8685.09|8565.09|8685.29|8565.29|8685.46|8565.46|8684.99|8564.99|9
1654156470000|2022-06-02 07:54:30|8685.25|8565.25|8686.06|8566.06|8686.06|8566.06|8685.09|8565.09|10
1654156480000|2022-06-02 07:54:40|8686.53|8566.53|8687.49|8567.49|8687.49|8567.49|8686.53|8566.53|9
1654156490000|2022-06-02 07:54:50|8687.56|8567.56|8690.09|8570.09|8690.09|8570.09|8687.56|8567.56|10
1654156500000|2022-06-02 07:55:00|8690.59|8570.59|8694.53|8574.53|8694.75|8574.75|8690.59|8570.59|9
1654156510000|2022-06-02 07:55:10|8694.66|8574.66|8697.14|8577.14|8697.14|8577.14|8694.66|8574.66|10
1654156520000|2022-06-02 07:55:20|8697.33|8577.33|8695.19|8575.19|8697.33|8577.33|8695.19|8575.19|10
1654156530000|2022-06-02 07:55:30|8695.03|8575.03|8692.62|8572.62|8695.03|8575.03|8692.62|8572.62|10
1654156540000|2022-06-02 07:55:40|8692.18|8572.18|8690.6|8570.6|8692.18|8572.18|8690.6|8570.6|10
1654156550000|2022-06-02 07:55:50|8690.59|8570.59|8688.79|8568.79|8690.59|8570.59|8688.79|8568.79|10
1654156560000|2022-06-02 07:56:00|8688.18|8568.18|8688.91|8568.91|8688.94|8568.94|8688.18|8568.18|10
1654156570000|2022-06-02 07:56:10|8688.95|8568.95|8688.23|8568.23|8689.03|8569.03|8688.17|8568.17|10
1654156580000|2022-06-02 07:56:20|8688.35|8568.35|8688.24|8568.24|8688.4|8568.4|8688.22|8568.22|7
1654156590000|2022-06-02 07:56:30|8687.84|8567.84|8685.19|8565.19|8687.89|8567.89|8685|8565|10
1654156600000|2022-06-02 07:56:40|8684.76|8564.76|8684.54|8564.54|8685.16|8565.16|8684.54|8564.54|9
1654156610000|2022-06-02 07:56:50|8684.29|8564.29|8684.17|8564.17|8684.57|8564.57|8684.17|8564.17|10
1654156620000|2022-06-02 07:57:00|8684.23|8564.23|8683.29|8563.29|8684.23|8564.23|8682.91|8562.91|9
1654156630000|2022-06-02 07:57:10|8683.34|8563.34|8685.5|8565.5|8685.7|8565.7|8683.34|8563.34|10
1654156640000|2022-06-02 07:57:20|8686.08|8566.08|8685.8|8565.8|8686.26|8566.26|8685.46|8565.46|10
1654156650000|2022-06-02 07:57:30|8685.67|8565.67|8685.5|8565.5|8685.83|8565.83|8685.5|8565.5|10
1654156660000|2022-06-02 07:57:40|8685.08|8565.08|8684.79|8564.79|8685.61|8565.61|8684.65|8564.65|10
1654156670000|2022-06-02 07:57:50|8685.29|8565.29|8684.23|8564.23|8685.3|8565.3|8684.08|8564.08|10
1654156680000|2022-06-02 07:58:00|8683.92|8563.92|8683.14|8563.14|8684.13|8564.13|8683.14|8563.14|10
1654156690000|2022-06-02 07:58:10|8682.93|8562.93|8683.37|8563.37|8683.89|8563.89|8682.93|8562.93|10
1654156700000|2022-06-02 07:58:20|8683.39|8563.39|8682.91|8562.91|8683.44|8563.44|8682.8|8562.8|10
1654156710000|2022-06-02 07:58:30|8682.88|8562.88|8682.85|8562.85|8682.95|8562.95|8682.82|8562.82|9
1654156720000|2022-06-02 07:58:40|8682.84|8562.84|8682.56|8562.56|8682.87|8562.87|8682.5|8562.5|7
1654156730000|2022-06-02 07:58:50|8682.49|8562.49|8682.58|8562.58|8682.58|8562.58|8682.34|8562.34|7
1654156740000|2022-06-02 07:59:00|8682.7|8562.7|8682.98|8562.98|8682.98|8562.98|8682.63|8562.63|9
1654156750000|2022-06-02 07:59:10|8682.99|8562.99|8683.48|8563.48|8683.48|8563.48|8682.99|8562.99|10
1654156760000|2022-06-02 07:59:20|8683.73|8563.73|8684.29|8564.29|8684.29|8564.29|8683.52|8563.52|10
1654156770000|2022-06-02 07:59:30|8684.45|8564.45|8684.54|8564.54|8684.62|8564.62|8684.35|8564.35|10
1654156780000|2022-06-02 07:59:40|8684.73|8564.73|8685.39|8565.39|8685.39|8565.39|8684.41|8564.41|10
1654156790000|2022-06-02 07:59:50|8685.87|8565.87|8686.84|8566.84|8686.84|8566.84|8685.87|8565.87|9
1654156800000|2022-06-02 08:00:00|8686.76|8566.76|8686.8|8566.8|8686.84|8566.84|8686.72|8566.72|9
1654156810000|2022-06-02 08:00:10|8686.89|8566.89|8685.72|8565.72|8686.89|8566.89|8685.72|8565.72|10
1654156820000|2022-06-02 08:00:20|8685.01|8565.01|8685.52|8565.52|8685.66|8565.66|8684.9|8564.9|9
1654156830000|2022-06-02 08:00:30|8685.05|8565.05|8684.99|8564.99|8685.23|8565.23|8684.72|8564.72|9
1654156840000|2022-06-02 08:00:40|8684.7|8564.7|8683.11|8563.11|8684.7|8564.7|8683.11|8563.11|9
1654156850000|2022-06-02 08:00:50|8682.4|8562.4|8679.79|8559.79|8682.45|8562.45|8679.79|8559.79|10
1654156860000|2022-06-02 08:01:00|8679.56|8559.56|8675.18|8555.18|8679.56|8559.56|8675.18|8555.18|10
1654156870000|2022-06-02 08:01:10|8674.92|8554.92|8674.42|8554.42|8675.3|8555.3|8674.05|8554.05|10
1654156880000|2022-06-02 08:01:20|8674.52|8554.52|8673.51|8553.51|8674.95|8554.95|8673.51|8553.51|10
1654156890000|2022-06-02 08:01:30|8673.55|8553.55|8673.09|8553.09|8673.55|8553.55|8672.91|8552.91|10
1654156900000|2022-06-02 08:01:40|8672.83|8552.83|8672.8|8552.8|8673.3|8553.3|8672.79|8552.79|10
1654156910000|2022-06-02 08:01:50|8672.87|8552.87|8673.18|8553.18|8673.18|8553.18|8672.54|8552.54|10
1654156920000|2022-06-02 08:02:00|8673.37|8553.37|8675.54|8555.54|8675.57|8555.57|8673.37|8553.37|10
1654156930000|2022-06-02 08:02:10|8675.66|8555.66|8679.04|8559.04|8679.04|8559.04|8675.66|8555.66|10
1654156940000|2022-06-02 08:02:20|8679.3|8559.3|8682.94|8562.94|8683.05|8563.05|8679.3|8559.3|10
1654156950000|2022-06-02 08:02:30|8683.44|8563.44|8685.02|8565.02|8685.02|8565.02|8683.44|8563.44|10
1654156960000|2022-06-02 08:02:40|8685.13|8565.13|8686.56|8566.56|8686.56|8566.56|8685.1|8565.1|10
1654156970000|2022-06-02 08:02:50|8686.54|8566.54|8687.36|8567.36|8687.36|8567.36|8686.54|8566.54|9
1654156980000|2022-06-02 08:03:00|8687.22|8567.22|8686.28|8566.28|8687.44|8567.44|8686.28|8566.28|10
1654156990000|2022-06-02 08:03:10|8686.27|8566.27|8684.48|8564.48|8686.27|8566.27|8684.48|8564.48|10
1654157000000|2022-06-02 08:03:20|8684.36|8564.36|8682.99|8562.99|8684.36|8564.36|8682.99|8562.99|10
1654157010000|2022-06-02 08:03:30|8683.01|8563.01|8681.36|8561.36|8683.01|8563.01|8681.36|8561.36|10
1654157020000|2022-06-02 08:03:40|8681.34|8561.34|8680.55|8560.55|8681.34|8561.34|8680.55|8560.55|10
1654157030000|2022-06-02 08:03:50|8680.82|8560.82|8680.28|8560.28|8680.82|8560.82|8680.18|8560.18|8
1654157040000|2022-06-02 08:04:00|8680.27|8560.27|8680.26|8560.26|8680.54|8560.54|8680.2|8560.2|9
1654157050000|2022-06-02 08:04:10|8679.82|8559.82|8678.16|8558.16|8679.82|8559.82|8678.16|8558.16|10
1654157060000|2022-06-02 08:04:20|8677.66|8557.66|8675.82|8555.82|8677.67|8557.67|8675.82|8555.82|10
1654157070000|2022-06-02 08:04:30|8675.34|8555.34|8673.85|8553.85|8675.34|8555.34|8673.85|8553.85|10
1654157080000|2022-06-02 08:04:40|8674.36|8554.36|8673.09|8553.09|8674.36|8554.36|8672.83|8552.83|10
1654157090000|2022-06-02 08:04:50|8672.57|8552.57|8672.22|8552.22|8672.8|8552.8|8672.22|8552.22|10
1654157100000|2022-06-02 08:05:00|8672.21|8552.21|8672.22|8552.22|8672.22|8552.22|8671.41|8551.41|10
1654157110000|2022-06-02 08:05:10|8672.39|8552.39|8671.51|8551.51|8672.61|8552.61|8671.51|8551.51|9
1654157120000|2022-06-02 08:05:20|8671.55|8551.55|8671.12|8551.12|8671.58|8551.58|8670.5|8550.5|10
1654157130000|2022-06-02 08:05:30|8670.48|8550.48|8669.56|8549.56|8671.16|8551.16|8669.37|8549.37|10
1654157140000|2022-06-02 08:05:40|8669.54|8549.54|8668.47|8548.47|8669.54|8549.54|8668.34|8548.34|9
1654157150000|2022-06-02 08:05:50|8668.23|8548.23|8668.25|8548.25|8668.52|8548.52|8667.88|8547.88|10
1654157160000|2022-06-02 08:06:00|8668.44|8548.44|8670.44|8550.44|8670.44|8550.44|8668.44|8548.44|9
1654157170000|2022-06-02 08:06:10|8670.68|8550.68|8671.45|8551.45|8671.45|8551.45|8670.32|8550.32|10
1654157180000|2022-06-02 08:06:20|8671.26|8551.26|8672.31|8552.31|8672.31|8552.31|8671.11|8551.11|10
1654157190000|2022-06-02 08:06:30|8672.4|8552.4|8672.69|8552.69|8672.71|8552.71|8672.4|8552.4|8
1654157200000|2022-06-02 08:06:40|8673.75|8553.75|8674.08|8554.08|8674.09|8554.09|8673.75|8553.75|7
1654157210000|2022-06-02 08:06:50|8674.14|8554.14|8674.12|8554.12|8674.34|8554.34|8673.97|8553.97|10
1654157220000|2022-06-02 08:07:00|8674.17|8554.17|8673.62|8553.62|8674.18|8554.18|8673.62|8553.62|10
1654157230000|2022-06-02 08:07:10|8673.71|8553.71|8675.94|8555.94|8675.94|8555.94|8673.71|8553.71|8
1654157240000|2022-06-02 08:07:20|8676.38|8556.38|8677.51|8557.51|8677.51|8557.51|8676.38|8556.38|10
1654157250000|2022-06-02 08:07:30|8677.5|8557.5|8679.57|8559.57|8679.57|8559.57|8677.4|8557.4|9
1654157260000|2022-06-02 08:07:40|8679.62|8559.62|8680.2|8560.2|8680.21|8560.21|8679.54|8559.54|10
1654157270000|2022-06-02 08:07:50|8679.88|8559.88|8681.36|8561.36|8681.52|8561.52|8679.88|8559.88|9
1654157280000|2022-06-02 08:08:00|8681.39|8561.39|8682.97|8562.97|8682.97|8562.97|8681.39|8561.39|10
1654157290000|2022-06-02 08:08:10|8682.65|8562.65|8683.54|8563.54|8683.54|8563.54|8682.65|8562.65|10
1654157300000|2022-06-02 08:08:20|8683.51|8563.51|8683.82|8563.82|8684.05|8564.05|8683.39|8563.39|9
1654157310000|2022-06-02 08:08:30|8683.64|8563.64|8683.88|8563.88|8684.11|8564.11|8683.02|8563.02|9
1654157320000|2022-06-02 08:08:40|8683.95|8563.95|8684.69|8564.69|8684.69|8564.69|8683.73|8563.73|9
1654157330000|2022-06-02 08:08:50|8684.52|8564.52|8685.34|8565.34|8685.34|8565.34|8684.07|8564.07|9
1654157340000|2022-06-02 08:09:00|8685.52|8565.52|8686.16|8566.16|8686.49|8566.49|8685.3|8565.3|10
1654157350000|2022-06-02 08:09:10|8685.6|8565.6|8686.56|8566.56|8686.56|8566.56|8685.6|8565.6|8
1654157360000|2022-06-02 08:09:20|8686.61|8566.61|8686.57|8566.57|8686.88|8566.88|8686.25|8566.25|8
1654157370000|2022-06-02 08:09:30|8686.9|8566.9|8687.68|8567.68|8687.78|8567.78|8686.48|8566.48|9
1654157380000|2022-06-02 08:09:40|8687.58|8567.58|8687.83|8567.83|8687.86|8567.86|8687.23|8567.23|9
1654157390000|2022-06-02 08:09:50|8687.74|8567.74|8687.47|8567.47|8687.74|8567.74|8687.2|8567.2|10
1654157400000|2022-06-02 08:10:00|8687.48|8567.48|8687.07|8567.07|8687.62|8567.62|8686.93|8566.93|9
1654157410000|2022-06-02 08:10:10|8686.91|8566.91|8686.99|8566.99|8687|8567|8686.03|8566.03|10
1654157420000|2022-06-02 08:10:20|8687.23|8567.23|8686.19|8566.19|8687.23|8567.23|8686.18|8566.18|10
1654157430000|2022-06-02 08:10:30|8686.24|8566.24|8689.23|8569.23|8689.23|8569.23|8686.24|8566.24|10
1654157440000|2022-06-02 08:10:40|8689.85|8569.85|8691.38|8571.38|8691.38|8571.38|8689.49|8569.49|10
1654157450000|2022-06-02 08:10:50|8691.36|8571.36|8692.17|8572.17|8692.32|8572.32|8690.89|8570.89|10
1654157460000|2022-06-02 08:11:00|8691.29|8571.29|8692.2|8572.2|8692.23|8572.23|8691.29|8571.29|10
1654157470000|2022-06-02 08:11:10|8692.19|8572.19|8693.46|8573.46|8693.46|8573.46|8692.19|8572.19|8
1654157480000|2022-06-02 08:11:20|8693.5|8573.5|8692.57|8572.57|8693.5|8573.5|8692.42|8572.42|10
1654157490000|2022-06-02 08:11:30|8692.55|8572.55|8693.38|8573.38|8693.38|8573.38|8692.54|8572.54|10
1654157500000|2022-06-02 08:11:40|8693.65|8573.65|8694.63|8574.63|8694.63|8574.63|8693.65|8573.65|8
1654157510000|2022-06-02 08:11:50|8694.67|8574.67|8696.66|8576.66|8696.71|8576.71|8694.67|8574.67|10
1654157520000|2022-06-02 08:12:00|8696.72|8576.72|8696.1|8576.1|8696.72|8576.72|8695.86|8575.86|10
1654157530000|2022-06-02 08:12:10|8696.08|8576.08|8697.14|8577.14|8697.14|8577.14|8695.88|8575.88|9
1654157540000|2022-06-02 08:12:20|8697.4|8577.4|8697.99|8577.99|8698.06|8578.06|8697.39|8577.39|10
1654157550000|2022-06-02 08:12:30|8697.87|8577.87|8698.22|8578.22|8698.25|8578.25|8697.6|8577.6|9
1654157560000|2022-06-02 08:12:40|8698.34|8578.34|8697.97|8577.97|8698.48|8578.48|8697.96|8577.96|9
1654157570000|2022-06-02 08:12:50|8697.73|8577.73|8697.16|8577.16|8697.73|8577.73|8697.16|8577.16|10
1654157580000|2022-06-02 08:13:00|8697.19|8577.19|8694.41|8574.41|8697.19|8577.19|8694.41|8574.41|10
1654157590000|2022-06-02 08:13:10|8693.45|8573.45|8691.92|8571.92|8693.45|8573.45|8691.92|8571.92|10
1654157600000|2022-06-02 08:13:20|8692.69|8572.69|8689.62|8569.62|8692.69|8572.69|8689.62|8569.62|9
1654157610000|2022-06-02 08:13:30|8690.18|8570.18|8690.49|8570.49|8690.49|8570.49|8689.68|8569.68|9
1654157620000|2022-06-02 08:13:40|8690.33|8570.33|8691.2|8571.2|8691.72|8571.72|8690.33|8570.33|10
1654157630000|2022-06-02 08:13:50|8691.67|8571.67|8691.41|8571.41|8692.3|8572.3|8690.79|8570.79|10
1654157640000|2022-06-02 08:14:00|8691.35|8571.35|8691.68|8571.68|8691.68|8571.68|8691.2|8571.2|9
1654157650000|2022-06-02 08:14:10|8690.97|8570.97|8689.55|8569.55|8691.1|8571.1|8689.52|8569.52|10
1654157660000|2022-06-02 08:14:20|8688.97|8568.97|8686.44|8566.44|8688.97|8568.97|8686.44|8566.44|10
1654157670000|2022-06-02 08:14:30|8686.22|8566.22|8686.36|8566.36|8686.36|8566.36|8686.1|8566.1|10
1654157680000|2022-06-02 08:14:40|8686.09|8566.09|8686.25|8566.25|8686.33|8566.33|8686.02|8566.02|10
1654157690000|2022-06-02 08:14:50|8686.21|8566.21|8686.43|8566.43|8686.71|8566.71|8686.21|8566.21|9
1654157700000|2022-06-02 08:15:00|8686.35|8566.35|8687.15|8567.15|8687.68|8567.68|8686.35|8566.35|10
1654157710000|2022-06-02 08:15:10|8687.31|8567.31|8687.61|8567.61|8687.82|8567.82|8686.85|8566.85|9
1654157720000|2022-06-02 08:15:20|8687.95|8567.95|8686.78|8566.78|8687.95|8567.95|8686.64|8566.64|10
1654157730000|2022-06-02 08:15:30|8686.6|8566.6|8685.74|8565.74|8686.62|8566.62|8685.52|8565.52|9
1654157740000|2022-06-02 08:15:40|8685.07|8565.07|8683.33|8563.33|8685.07|8565.07|8683.23|8563.23|9
1654157750000|2022-06-02 08:15:50|8683.11|8563.11|8681.67|8561.67|8683.11|8563.11|8681.67|8561.67|10
1654157760000|2022-06-02 08:16:00|8681.93|8561.93|8682.07|8562.07|8682.41|8562.41|8681.93|8561.93|10
1654157770000|2022-06-02 08:16:10|8681.7|8561.7|8681.7|8561.7|8682.02|8562.02|8681|8561|10
1654157780000|2022-06-02 08:16:20|8681.97|8561.97|8680.89|8560.89|8682.1|8562.1|8680.89|8560.89|10
1654157790000|2022-06-02 08:16:30|8680.92|8560.92|8679.35|8559.35|8680.92|8560.92|8679.35|8559.35|9
1654157800000|2022-06-02 08:16:40|8678.94|8558.94|8679.75|8559.75|8679.85|8559.85|8678.68|8558.68|10
1654157810000|2022-06-02 08:16:50|8679.47|8559.47|8680.12|8560.12|8680.35|8560.35|8679.47|8559.47|10
1654157820000|2022-06-02 08:17:00|8679.83|8559.83|8679.91|8559.91|8680.04|8560.04|8679.35|8559.35|10
1654157830000|2022-06-02 08:17:10|8680.03|8560.03|8681.1|8561.1|8681.1|8561.1|8679.99|8559.99|10
1654157840000|2022-06-02 08:17:20|8681.15|8561.15|8683.07|8563.07|8683.5|8563.5|8681.15|8561.15|10
1654157850000|2022-06-02 08:17:30|8684.39|8564.39|8686.41|8566.41|8686.41|8566.41|8683.48|8563.48|10
1654157860000|2022-06-02 08:17:40|8686.36|8566.36|8687.73|8567.73|8687.86|8567.86|8686.11|8566.11|10
1654157870000|2022-06-02 08:17:50|8688.25|8568.25|8689.47|8569.47|8689.47|8569.47|8687.87|8567.87|10
1654157880000|2022-06-02 08:18:00|8690.32|8570.32|8691.35|8571.35|8691.35|8571.35|8690.1|8570.1|9
1654157890000|2022-06-02 08:18:10|8691.15|8571.15|8692.74|8572.74|8692.78|8572.78|8691.1|8571.1|10
1654157900000|2022-06-02 08:18:20|8692.72|8572.72|8693.41|8573.41|8693.46|8573.46|8692.72|8572.72|10
1654157910000|2022-06-02 08:18:30|8694.1|8574.1|8695.73|8575.73|8695.75|8575.75|8694.1|8574.1|10
1654157920000|2022-06-02 08:18:40|8695.55|8575.55|8697.14|8577.14|8697.14|8577.14|8695.07|8575.07|10
1654157930000|2022-06-02 08:18:50|8697.5|8577.5|8697.07|8577.07|8697.5|8577.5|8696.7|8576.7|10
1654157940000|2022-06-02 08:19:00|8697.19|8577.19|8698.15|8578.15|8698.15|8578.15|8696.87|8576.87|10
1654157950000|2022-06-02 08:19:10|8698.65|8578.65|8699.07|8579.07|8699.23|8579.23|8698.24|8578.24|8
1654157960000|2022-06-02 08:19:20|8699.13|8579.13|8701.31|8581.31|8701.31|8581.31|8698.6|8578.6|10
1654157970000|2022-06-02 08:19:30|8702.58|8582.58|8704.46|8584.46|8704.46|8584.46|8702.58|8582.58|10
1654157980000|2022-06-02 08:19:40|8704.44|8584.44|8705.34|8585.34|8705.71|8585.71|8704.27|8584.27|10
1654157990000|2022-06-02 08:19:50|8705.53|8585.53|8705.06|8585.06|8705.53|8585.53|8704.47|8584.47|10
1654158000000|2022-06-02 08:20:00|8704.86|8584.86|8704.8|8584.8|8704.86|8584.86|8704.39|8584.39|10
1654158010000|2022-06-02 08:20:10|8704.59|8584.59|8705.59|8585.59|8705.59|8585.59|8704.59|8584.59|10
1654158020000|2022-06-02 08:20:20|8705.56|8585.56|8707.59|8587.59|8707.59|8587.59|8705.56|8585.56|9
1654158030000|2022-06-02 08:20:30|8707.81|8587.81|8708.16|8588.16|8708.24|8588.24|8707.81|8587.81|10
1654158040000|2022-06-02 08:20:40|8708.25|8588.25|8707.88|8587.88|8708.33|8588.33|8707.68|8587.68|9
1654158050000|2022-06-02 08:20:50|8708.28|8588.28|8709.42|8589.42|8709.42|8589.42|8708.28|8588.28|9
1654158060000|2022-06-02 08:21:00|8709.32|8589.32|8710.45|8590.45|8710.5|8590.5|8709.32|8589.32|9
1654158070000|2022-06-02 08:21:10|8710.76|8590.76|8711.6|8591.6|8711.6|8591.6|8710.71|8590.71|10
1654158080000|2022-06-02 08:21:20|8711.69|8591.69|8711.86|8591.86|8712.27|8592.27|8711.24|8591.24|10
1654158090000|2022-06-02 08:21:30|8711.82|8591.82|8710.99|8590.99|8711.82|8591.82|8710.85|8590.85|10
1654158100000|2022-06-02 08:21:40|8711.17|8591.17|8712.85|8592.85|8712.88|8592.88|8711.17|8591.17|10
1654158110000|2022-06-02 08:21:50|8712.9|8592.9|8713.84|8593.84|8714.32|8594.32|8712.63|8592.63|9
1654158120000|2022-06-02 08:22:00|8714.66|8594.66|8714.2|8594.2|8714.86|8594.86|8714.12|8594.12|10
1654158130000|2022-06-02 08:22:10|8714.21|8594.21|8713.65|8593.65|8714.59|8594.59|8713.65|8593.65|10
1654158140000|2022-06-02 08:22:20|8714.34|8594.34|8715.33|8595.33|8715.33|8595.33|8714.34|8594.34|10
1654158150000|2022-06-02 08:22:30|8715.36|8595.36|8714.11|8594.11|8715.48|8595.48|8714.11|8594.11|10
1654158160000|2022-06-02 08:22:40|8713.46|8593.46|8711.93|8591.93|8713.46|8593.46|8711.77|8591.77|9
1654158170000|2022-06-02 08:22:50|8711.81|8591.81|8709.98|8589.98|8711.81|8591.81|8709.88|8589.88|8
1654158180000|2022-06-02 08:23:00|8709.76|8589.76|8710.56|8590.56|8710.59|8590.59|8709.76|8589.76|10
1654158190000|2022-06-02 08:23:10|8710.42|8590.42|8709.91|8589.91|8710.71|8590.71|8709.8|8589.8|10
1654158200000|2022-06-02 08:23:20|8709.77|8589.77|8710.13|8590.13|8710.59|8590.59|8709.77|8589.77|9
1654158210000|2022-06-02 08:23:30|8710.26|8590.26|8708.79|8588.79|8710.63|8590.63|8708.66|8588.66|10
1654158220000|2022-06-02 08:23:40|8708.82|8588.82|8708.19|8588.19|8709.09|8589.09|8708.19|8588.19|10
1654158230000|2022-06-02 08:23:50|8708.03|8588.03|8706.01|8586.01|8708.03|8588.03|8706.01|8586.01|10
1654158240000|2022-06-02 08:24:00|8705.89|8585.89|8705.8|8585.8|8705.89|8585.89|8705.69|8585.69|7
1654158250000|2022-06-02 08:24:10|8705.67|8585.67|8704.26|8584.26|8705.67|8585.67|8704.26|8584.26|10
1654158260000|2022-06-02 08:24:20|8704.04|8584.04|8703.04|8583.04|8704.04|8584.04|8702.94|8582.94|10
1654158270000|2022-06-02 08:24:30|8702.8|8582.8|8703.2|8583.2|8703.59|8583.59|8702.8|8582.8|10
1654158280000|2022-06-02 08:24:40|8703.15|8583.15|8704.74|8584.74|8704.78|8584.78|8703.15|8583.15|10
1654158290000|2022-06-02 08:24:50|8704.7|8584.7|8705.41|8585.41|8705.41|8585.41|8704.7|8584.7|9
1654158300000|2022-06-02 08:25:00|8705.45|8585.45|8705.91|8585.91|8705.91|8585.91|8705.32|8585.32|10
1654158310000|2022-06-02 08:25:10|8706.02|8586.02|8705.76|8585.76|8706.29|8586.29|8705.63|8585.63|10
1654158320000|2022-06-02 08:25:20|8705.65|8585.65|8706.43|8586.43|8706.53|8586.53|8705.65|8585.65|8
1654158330000|2022-06-02 08:25:30|8707.09|8587.09|8706.29|8586.29|8707.09|8587.09|8705.84|8585.84|10
1654158340000|2022-06-02 08:25:40|8706.69|8586.69|8707.82|8587.82|8707.82|8587.82|8706.66|8586.66|9
1654158350000|2022-06-02 08:25:50|8707.7|8587.7|8708.21|8588.21|8708.51|8588.51|8707.7|8587.7|10
1654158360000|2022-06-02 08:26:00|8708.15|8588.15|8705.87|8585.87|8708.35|8588.35|8705.87|8585.87|9
1654158370000|2022-06-02 08:26:10|8705.88|8585.88|8704.64|8584.64|8706.09|8586.09|8704.64|8584.64|10
1654158380000|2022-06-02 08:26:20|8704.76|8584.76|8702.25|8582.25|8704.76|8584.76|8702.25|8582.25|10
1654158390000|2022-06-02 08:26:30|8702.47|8582.47|8702.12|8582.12|8702.51|8582.51|8701.9|8581.9|10
1654158400000|2022-06-02 08:26:40|8702.11|8582.11|8702.73|8582.73|8703.11|8583.11|8701.97|8581.97|9
1654158410000|2022-06-02 08:26:50|8702.64|8582.64|8706.57|8586.57|8706.57|8586.57|8702.64|8582.64|10
1654158420000|2022-06-02 08:27:00|8707.72|8587.72|8708.22|8588.22|8708.82|8588.82|8707.72|8587.72|10
1654158430000|2022-06-02 08:27:10|8708.53|8588.53|8707.82|8587.82|8709.31|8589.31|8707.82|8587.82|10
1654158440000|2022-06-02 08:27:20|8707.76|8587.76|8706.55|8586.55|8707.76|8587.76|8706.55|8586.55|10
1654158450000|2022-06-02 08:27:30|8706.36|8586.36|8703.31|8583.31|8706.36|8586.36|8703.26|8583.26|9
1654158460000|2022-06-02 08:27:40|8703.11|8583.11|8702.59|8582.59|8703.16|8583.16|8702.59|8582.59|9
1654158470000|2022-06-02 08:27:50|8702.55|8582.55|8701.09|8581.09|8702.55|8582.55|8701.09|8581.09|10
1654158480000|2022-06-02 08:28:00|8700.78|8580.78|8700.95|8580.95|8700.95|8580.95|8700.02|8580.02|10
1654158490000|2022-06-02 08:28:10|8701.24|8581.24|8699.85|8579.85|8701.42|8581.42|8699.85|8579.85|10
1654158500000|2022-06-02 08:28:20|8699.58|8579.58|8698.85|8578.85|8699.58|8579.58|8698.85|8578.85|10
1654158510000|2022-06-02 08:28:30|8698.86|8578.86|8697.16|8577.16|8698.86|8578.86|8696.65|8576.65|10
1654158520000|2022-06-02 08:28:40|8697.23|8577.23|8698.34|8578.34|8698.34|8578.34|8697.19|8577.19|9
1654158530000|2022-06-02 08:28:50|8698.47|8578.47|8698.46|8578.46|8698.47|8578.47|8698.26|8578.26|10
1654158540000|2022-06-02 08:29:00|8698.47|8578.47|8698.8|8578.8|8698.8|8578.8|8698.47|8578.47|10
1654158550000|2022-06-02 08:29:10|8698.86|8578.86|8702.26|8582.26|8702.26|8582.26|8698.86|8578.86|10
1654158560000|2022-06-02 08:29:20|8702.59|8582.59|8703.78|8583.78|8703.78|8583.78|8702.59|8582.59|10
1654158570000|2022-06-02 08:29:30|8703.53|8583.53|8702.89|8582.89|8703.86|8583.86|8702.6|8582.6|10
1654158580000|2022-06-02 08:29:40|8702.82|8582.82|8701.39|8581.39|8702.82|8582.82|8701.2|8581.2|9
1654158590000|2022-06-02 08:29:50|8701.5|8581.5|8701.02|8581.02|8701.58|8581.58|8701.02|8581.02|10
1654158600000|2022-06-02 08:30:00|8701.2|8581.2|8699.63|8579.63|8701.2|8581.2|8699.51|8579.51|9
1654158610000|2022-06-02 08:30:10|8699.7|8579.7|8699.95|8579.95|8699.96|8579.96|8699.7|8579.7|10
1654158620000|2022-06-02 08:30:20|8700.04|8580.04|8701.15|8581.15|8701.15|8581.15|8700|8580|8
1654158630000|2022-06-02 08:30:30|8701.23|8581.23|8701.82|8581.82|8701.82|8581.82|8701.23|8581.23|10
1654158640000|2022-06-02 08:30:40|8701.97|8581.97|8701.24|8581.24|8702.4|8582.4|8701.24|8581.24|10
1654158650000|2022-06-02 08:30:50|8701.5|8581.5|8701.96|8581.96|8701.96|8581.96|8701.43|8581.43|7
1654158660000|2022-06-02 08:31:00|8701.93|8581.93|8702.01|8582.01|8702.16|8582.16|8701.64|8581.64|10
1654158670000|2022-06-02 08:31:10|8702.23|8582.23|8703.2|8583.2|8703.3|8583.3|8702.19|8582.19|9
1654158680000|2022-06-02 08:31:20|8703.91|8583.91|8707.4|8587.4|8707.4|8587.4|8703.91|8583.91|9
1654158690000|2022-06-02 08:31:30|8707.37|8587.37|8709.03|8589.03|8709.42|8589.42|8707.37|8587.37|10
1654158700000|2022-06-02 08:31:40|8708.69|8588.69|8710.72|8590.72|8710.83|8590.83|8708.69|8588.69|10
1654158710000|2022-06-02 08:31:50|8710.55|8590.55|8709.85|8589.85|8710.55|8590.55|8709.85|8589.85|10
1654158720000|2022-06-02 08:32:00|8709.75|8589.75|8709.05|8589.05|8709.75|8589.75|8708.89|8588.89|9
1654158730000|2022-06-02 08:32:10|8708.84|8588.84|8709.35|8589.35|8709.35|8589.35|8708.84|8588.84|10
1654158740000|2022-06-02 08:32:20|8709.16|8589.16|8707.63|8587.63|8709.16|8589.16|8707.6|8587.6|10
1654158750000|2022-06-02 08:32:30|8707.68|8587.68|8708.25|8588.25|8708.25|8588.25|8707.52|8587.52|9
1654158760000|2022-06-02 08:32:40|8708.23|8588.23|8708.62|8588.62|8708.75|8588.75|8708.23|8588.23|10
1654158770000|2022-06-02 08:32:50|8708.48|8588.48|8708.59|8588.59|8708.59|8588.59|8708.19|8588.19|9
1654158780000|2022-06-02 08:33:00|8708.84|8588.84|8711.68|8591.68|8711.68|8591.68|8708.84|8588.84|10
1654158790000|2022-06-02 08:33:10|8712.03|8592.03|8712.66|8592.66|8712.69|8592.69|8711.7|8591.7|10
1654158800000|2022-06-02 08:33:20|8712.76|8592.76|8713.83|8593.83|8713.95|8593.95|8712.76|8592.76|9
1654158810000|2022-06-02 08:33:30|8713.87|8593.87|8714.31|8594.31|8714.87|8594.87|8713.87|8593.87|10
1654158820000|2022-06-02 08:33:40|8714.23|8594.23|8712.31|8592.31|8714.38|8594.38|8711.92|8591.92|10
1654158830000|2022-06-02 08:33:50|8711.86|8591.86|8709.85|8589.85|8711.86|8591.86|8709.8|8589.8|9
1654158840000|2022-06-02 08:34:00|8709.39|8589.39|8708.71|8588.71|8709.39|8589.39|8708.6|8588.6|10
1654158850000|2022-06-02 08:34:10|8708.74|8588.74|8708.43|8588.43|8709.17|8589.17|8708.31|8588.31|10
1654158860000|2022-06-02 08:34:20|8708.52|8588.52|8709.48|8589.48|8709.95|8589.95|8708.52|8588.52|10
1654158870000|2022-06-02 08:34:30|8709.55|8589.55|8708.85|8588.85|8709.55|8589.55|8708.59|8588.59|10
1654158880000|2022-06-02 08:34:40|8709.11|8589.11|8709.48|8589.48|8709.52|8589.52|8709.11|8589.11|10
1654158890000|2022-06-02 08:34:50|8709.16|8589.16|8709.13|8589.13|8709.58|8589.58|8709.09|8589.09|8
1654158900000|2022-06-02 08:35:00|8709.01|8589.01|8711.35|8591.35|8711.35|8591.35|8708.99|8588.99|10
1654158910000|2022-06-02 08:35:10|8710.95|8590.95|8710.59|8590.59|8710.95|8590.95|8710.02|8590.02|10
1654158920000|2022-06-02 08:35:20|8710.71|8590.71|8714.02|8594.02|8714.23|8594.23|8710.32|8590.32|10
1654158930000|2022-06-02 08:35:30|8713.02|8593.02|8711.66|8591.66|8713.36|8593.36|8711.66|8591.66|10
1654158940000|2022-06-02 08:35:40|8711.51|8591.51|8711.61|8591.61|8712.13|8592.13|8711.33|8591.33|10
1654158950000|2022-06-02 08:35:50|8711.82|8591.82|8710.86|8590.86|8711.9|8591.9|8710.86|8590.86|10
1654158960000|2022-06-02 08:36:00|8710.4|8590.4|8708.74|8588.74|8710.66|8590.66|8708.74|8588.74|10
1654158970000|2022-06-02 08:36:10|8708.24|8588.24|8703.73|8583.73|8708.24|8588.24|8703.66|8583.66|10
1654158980000|2022-06-02 08:36:20|8704.38|8584.38|8701.05|8581.05|8704.38|8584.38|8701.05|8581.05|10
1654158990000|2022-06-02 08:36:30|8701.12|8581.12|8700.72|8580.72|8701.12|8581.12|8700.37|8580.37|10
1654159000000|2022-06-02 08:36:40|8699.77|8579.77|8699.07|8579.07|8699.83|8579.83|8698.99|8578.99|10
1654159010000|2022-06-02 08:36:50|8699.23|8579.23|8698.07|8578.07|8699.23|8579.23|8698.07|8578.07|10
1654159020000|2022-06-02 08:37:00|8698.37|8578.37|8697.16|8577.16|8698.37|8578.37|8696.63|8576.63|10
1654159030000|2022-06-02 08:37:10|8697.3|8577.3|8696.69|8576.69|8697.3|8577.3|8696.14|8576.14|10
1654159040000|2022-06-02 08:37:20|8696.47|8576.47|8698.01|8578.01|8698.11|8578.11|8696.47|8576.47|10
1654159050000|2022-06-02 08:37:30|8697.96|8577.96|8697.45|8577.45|8697.96|8577.96|8697.39|8577.39|7
1654159060000|2022-06-02 08:37:40|8697.65|8577.65|8697.54|8577.54|8697.96|8577.96|8697.38|8577.38|10
1654159070000|2022-06-02 08:37:50|8697.66|8577.66|8698.71|8578.71|8698.99|8578.99|8697.53|8577.53|10
1654159080000|2022-06-02 08:38:00|8698.58|8578.58|8700.93|8580.93|8700.93|8580.93|8698.5|8578.5|9
1654159090000|2022-06-02 08:38:10|8701.95|8581.95|8702.58|8582.58|8702.91|8582.91|8701.86|8581.86|10
1654159100000|2022-06-02 08:38:20|8702.4|8582.4|8702.34|8582.34|8702.64|8582.64|8702.13|8582.13|10
1654159110000|2022-06-02 08:38:30|8702.57|8582.57|8702.9|8582.9|8702.97|8582.97|8702.57|8582.57|10
1654159120000|2022-06-02 08:38:40|8703|8583|8703.79|8583.79|8703.9|8583.9|8702.57|8582.57|10
1654159130000|2022-06-02 08:38:50|8703.5|8583.5|8702.68|8582.68|8704.37|8584.37|8702.68|8582.68|10
1654159140000|2022-06-02 08:39:00|8702.67|8582.67|8701.86|8581.86|8702.67|8582.67|8701.86|8581.86|10
1654159150000|2022-06-02 08:39:10|8701.95|8581.95|8702.35|8582.35|8702.35|8582.35|8701.95|8581.95|10
1654159160000|2022-06-02 08:39:20|8702.38|8582.38|8704.29|8584.29|8704.48|8584.48|8702.38|8582.38|10
1654159170000|2022-06-02 08:39:30|8703.78|8583.78|8703.42|8583.42|8703.92|8583.92|8703.39|8583.39|9
1654159180000|2022-06-02 08:39:40|8703.37|8583.37|8702.8|8582.8|8703.43|8583.43|8702.8|8582.8|9
1654159190000|2022-06-02 08:39:50|8702.78|8582.78|8703.04|8583.04|8703.04|8583.04|8702.74|8582.74|10
1654159200000|2022-06-02 08:40:00|8702.83|8582.83|8701.87|8581.87|8702.83|8582.83|8701.87|8581.87|8
1654159210000|2022-06-02 08:40:10|8701.8|8581.8|8700.07|8580.07|8701.8|8581.8|8699.61|8579.61|10
1654159220000|2022-06-02 08:40:20|8700.04|8580.04|8699.99|8579.99|8700.1|8580.1|8699.91|8579.91|9
1654159230000|2022-06-02 08:40:30|8700.63|8580.63|8700.31|8580.31|8700.87|8580.87|8700.31|8580.31|10
1654159240000|2022-06-02 08:40:40|8700.3|8580.3|8699.5|8579.5|8700.3|8580.3|8699.5|8579.5|9
1654159250000|2022-06-02 08:40:50|8699.49|8579.49|8699.68|8579.68|8699.89|8579.89|8699.16|8579.16|10
1654159260000|2022-06-02 08:41:00|8699.64|8579.64|8699.99|8579.99|8699.99|8579.99|8699.48|8579.48|9
1654159270000|2022-06-02 08:41:10|8700.31|8580.31|8699.48|8579.48|8700.45|8580.45|8699.48|8579.48|10
1654159280000|2022-06-02 08:41:20|8699.59|8579.59|8699.42|8579.42|8699.65|8579.65|8699.33|8579.33|10
1654159290000|2022-06-02 08:41:30|8699.5|8579.5|8698.63|8578.63|8699.5|8579.5|8698.51|8578.51|10
1654159300000|2022-06-02 08:41:40|8698.51|8578.51|8697.1|8577.1|8698.51|8578.51|8697.1|8577.1|10
1654159310000|2022-06-02 08:41:50|8696.9|8576.9|8695.98|8575.98|8696.9|8576.9|8695.91|8575.91|10
1654159320000|2022-06-02 08:42:00|8695.71|8575.71|8695.7|8575.7|8695.71|8575.71|8695.53|8575.53|8
1654159330000|2022-06-02 08:42:10|8695.77|8575.77|8695.87|8575.87|8696.07|8576.07|8695.77|8575.77|9
1654159340000|2022-06-02 08:42:20|8695.79|8575.79|8695.77|8575.77|8695.79|8575.79|8695.46|8575.46|10
1654159350000|2022-06-02 08:42:30|8695.42|8575.42|8693.69|8573.69|8695.42|8575.42|8693.69|8573.69|9
1654159360000|2022-06-02 08:42:40|8693.86|8573.86|8694.88|8574.88|8694.88|8574.88|8693.86|8573.86|9
1654159370000|2022-06-02 08:42:50|8694.94|8574.94|8696|8576|8696|8576|8694.94|8574.94|9
1654159380000|2022-06-02 08:43:00|8696.09|8576.09|8695.83|8575.83|8696.21|8576.21|8695.83|8575.83|10
1654159390000|2022-06-02 08:43:10|8694.64|8574.64|8692.99|8572.99|8694.95|8574.95|8692.99|8572.99|10
1654159400000|2022-06-02 08:43:20|8693.12|8573.12|8692.83|8572.83|8693.33|8573.33|8692.8|8572.8|10
1654159410000|2022-06-02 08:43:30|8693.24|8573.24|8693.12|8573.12|8693.44|8573.44|8693.12|8573.12|9
1654159420000|2022-06-02 08:43:40|8693.32|8573.32|8693.47|8573.47|8693.71|8573.71|8693.17|8573.17|9
1654159430000|2022-06-02 08:43:50|8693.49|8573.49|8694.26|8574.26|8694.34|8574.34|8693.3|8573.3|10
1654159440000|2022-06-02 08:44:00|8694.15|8574.15|8693.3|8573.3|8694.15|8574.15|8693.3|8573.3|9
1654159450000|2022-06-02 08:44:10|8693.25|8573.25|8693.25|8573.25|8693.25|8573.25|8692.8|8572.8|10
1654159460000|2022-06-02 08:44:20|8693.29|8573.29|8693.36|8573.36|8693.36|8573.36|8693.24|8573.24|9
1654159470000|2022-06-02 08:44:30|8693.45|8573.45|8693.66|8573.66|8693.82|8573.82|8693.2|8573.2|10
1654159480000|2022-06-02 08:44:40|8693.57|8573.57|8693.24|8573.24|8693.59|8573.59|8693.24|8573.24|10
1654159490000|2022-06-02 08:44:50|8693.34|8573.34|8693.83|8573.83|8693.83|8573.83|8693.25|8573.25|10
1654159500000|2022-06-02 08:45:00|8693.93|8573.93|8693.02|8573.02|8693.97|8573.97|8693.02|8573.02|10
1654159510000|2022-06-02 08:45:10|8693.33|8573.33|8693.14|8573.14|8693.58|8573.58|8693.14|8573.14|8
1654159520000|2022-06-02 08:45:20|8693.05|8573.05|8693.15|8573.15|8693.28|8573.28|8693.05|8573.05|8
1654159530000|2022-06-02 08:45:30|8693.52|8573.52|8694.11|8574.11|8694.18|8574.18|8693.52|8573.52|9
1654159540000|2022-06-02 08:45:40|8693.79|8573.79|8694.28|8574.28|8694.4|8574.4|8693.79|8573.79|10
1654159550000|2022-06-02 08:45:50|8694.22|8574.22|8694.74|8574.74|8694.74|8574.74|8694.22|8574.22|9
1654159560000|2022-06-02 08:46:00|8694.66|8574.66|8694.09|8574.09|8694.66|8574.66|8693.54|8573.54|9
1654159570000|2022-06-02 08:46:10|8693.94|8573.94|8692.1|8572.1|8694.23|8574.23|8692.1|8572.1|10
1654159580000|2022-06-02 08:46:20|8692.11|8572.11|8691.51|8571.51|8692.34|8572.34|8691.41|8571.41|10
1654159590000|2022-06-02 08:46:30|8691.45|8571.45|8692.32|8572.32|8692.61|8572.61|8691.45|8571.45|10
1654159600000|2022-06-02 08:46:40|8692.21|8572.21|8691.54|8571.54|8692.3|8572.3|8691.54|8571.54|9
1654159610000|2022-06-02 08:46:50|8691.59|8571.59|8691.27|8571.27|8691.6|8571.6|8691.27|8571.27|8
1654159620000|2022-06-02 08:47:00|8691.29|8571.29|8691.06|8571.06|8691.42|8571.42|8691.06|8571.06|10
1654159630000|2022-06-02 08:47:10|8691.26|8571.26|8690.14|8570.14|8691.29|8571.29|8689.96|8569.96|10
1654159640000|2022-06-02 08:47:20|8690.29|8570.29|8691.17|8571.17|8691.34|8571.34|8690.28|8570.28|10
1654159650000|2022-06-02 08:47:30|8691.21|8571.21|8690.92|8570.92|8691.65|8571.65|8690.62|8570.62|10
1654159660000|2022-06-02 08:47:40|8690.93|8570.93|8691.48|8571.48|8691.52|8571.52|8690.65|8570.65|10
1654159670000|2022-06-02 08:47:50|8691.47|8571.47|8691.37|8571.37|8691.56|8571.56|8690.97|8570.97|9
1654159680000|2022-06-02 08:48:00|8691.47|8571.47|8691.31|8571.31|8691.47|8571.47|8690.98|8570.98|10
1654159690000|2022-06-02 08:48:10|8691.21|8571.21|8692.08|8572.08|8692.08|8572.08|8691.21|8571.21|9
1654159700000|2022-06-02 08:48:20|8691.76|8571.76|8690.89|8570.89|8692.33|8572.33|8690.87|8570.87|9
1654159710000|2022-06-02 08:48:30|8691.1|8571.1|8692.02|8572.02|8692.02|8572.02|8691.1|8571.1|9
1654159720000|2022-06-02 08:48:40|8692.1|8572.1|8692|8572|8692.33|8572.33|8691.8|8571.8|10
1654159730000|2022-06-02 08:48:50|8691.96|8571.96|8693.01|8573.01|8693.01|8573.01|8691.75|8571.75|10
1654159740000|2022-06-02 08:49:00|8692.71|8572.71|8693.74|8573.74|8693.79|8573.79|8692.71|8572.71|10
1654159750000|2022-06-02 08:49:10|8693.93|8573.93|8695.58|8575.58|8695.58|8575.58|8693.93|8573.93|10
1654159760000|2022-06-02 08:49:20|8695.43|8575.43|8695.04|8575.04|8695.49|8575.49|8695.04|8575.04|8
1654159770000|2022-06-02 08:49:30|8695.2|8575.2|8694.93|8574.93|8695.2|8575.2|8694.71|8574.71|10
1654159780000|2022-06-02 08:49:40|8695.08|8575.08|8694.51|8574.51|8695.08|8575.08|8694.33|8574.33|9
1654159790000|2022-06-02 08:49:50|8694.53|8574.53|8693.88|8573.88|8694.54|8574.54|8693.88|8573.88|10
1654159800000|2022-06-02 08:50:00|8693.9|8573.9|8695.18|8575.18|8695.18|8575.18|8693.9|8573.9|8
1654159810000|2022-06-02 08:50:10|8695.59|8575.59|8696.69|8576.69|8696.69|8576.69|8695.59|8575.59|9
1654159820000|2022-06-02 08:50:20|8696.71|8576.71|8696.31|8576.31|8696.71|8576.71|8696.11|8576.11|9
1654159830000|2022-06-02 08:50:30|8696.54|8576.54|8696.96|8576.96|8696.96|8576.96|8696.52|8576.52|10
1654159840000|2022-06-02 08:50:40|8696.66|8576.66|8696.74|8576.74|8696.98|8576.98|8696.57|8576.57|8
1654159850000|2022-06-02 08:50:50|8696.76|8576.76|8697.55|8577.55|8697.6|8577.6|8696.76|8576.76|10
1654159860000|2022-06-02 08:51:00|8697.6|8577.6|8698.44|8578.44|8698.61|8578.61|8697.6|8577.6|10
1654159870000|2022-06-02 08:51:10|8698.42|8578.42|8696.23|8576.23|8698.6|8578.6|8696.21|8576.21|10
1654159880000|2022-06-02 08:51:20|8696.46|8576.46|8694.82|8574.82|8697.04|8577.04|8694.82|8574.82|9
1654159890000|2022-06-02 08:51:30|8694.65|8574.65|8694.1|8574.1|8695.51|8575.51|8693.64|8573.64|10
1654159900000|2022-06-02 08:51:40|8694.11|8574.11|8693.96|8573.96|8694.11|8574.11|8693.96|8573.96|10
1654159910000|2022-06-02 08:51:50|8693.43|8573.43|8691.51|8571.51|8693.47|8573.47|8691.51|8571.51|9
1654159920000|2022-06-02 08:52:00|8691.27|8571.27|8690.4|8570.4|8691.27|8571.27|8690.28|8570.28|10
1654159930000|2022-06-02 08:52:10|8690.48|8570.48|8690.64|8570.64|8690.64|8570.64|8690.37|8570.37|9
1654159940000|2022-06-02 08:52:20|8690.72|8570.72|8691.91|8571.91|8691.91|8571.91|8690.72|8570.72|10
1654159950000|2022-06-02 08:52:30|8692.23|8572.23|8694.67|8574.67|8695.03|8575.03|8692.23|8572.23|10
1654159960000|2022-06-02 08:52:40|8695.24|8575.24|8693.48|8573.48|8695.25|8575.25|8693.48|8573.48|9
1654159970000|2022-06-02 08:52:50|8692.98|8572.98|8693.76|8573.76|8693.76|8573.76|8692.97|8572.97|9
1654159980000|2022-06-02 08:53:00|8693.82|8573.82|8693.64|8573.64|8693.95|8573.95|8693.35|8573.35|10
1654159990000|2022-06-02 08:53:10|8693.47|8573.47|8693.01|8573.01|8693.47|8573.47|8693|8573|10
1654160000000|2022-06-02 08:53:20|8692.72|8572.72|8693.11|8573.11|8693.11|8573.11|8692.72|8572.72|6
1654160010000|2022-06-02 08:53:30|8693.17|8573.17|8691.93|8571.93|8693.17|8573.17|8691.91|8571.91|9
1654160020000|2022-06-02 08:53:40|8692.04|8572.04|8691.01|8571.01|8692.04|8572.04|8691.01|8571.01|9
1654160030000|2022-06-02 08:53:50|8690.99|8570.99|8690.26|8570.26|8691.12|8571.12|8690.02|8570.02|10
1654160040000|2022-06-02 08:54:00|8690.42|8570.42|8690.17|8570.17|8690.55|8570.55|8690.15|8570.15|8
1654160050000|2022-06-02 08:54:10|8690.08|8570.08|8690.82|8570.82|8690.86|8570.86|8690.08|8570.08|9
1654160060000|2022-06-02 08:54:20|8691|8571|8691.77|8571.77|8691.86|8571.86|8691|8571|9
1654160070000|2022-06-02 08:54:30|8691.78|8571.78|8692.44|8572.44|8692.54|8572.54|8691.5|8571.5|10
1654160080000|2022-06-02 08:54:40|8692.65|8572.65|8693.49|8573.49|8693.49|8573.49|8692.65|8572.65|7
1654160090000|2022-06-02 08:54:50|8693.86|8573.86|8692.15|8572.15|8693.86|8573.86|8692.15|8572.15|10
1654160100000|2022-06-02 08:55:00|8692.23|8572.23|8690.87|8570.87|8692.25|8572.25|8690.87|8570.87|10
1654160110000|2022-06-02 08:55:10|8690.57|8570.57|8691.2|8571.2|8691.2|8571.2|8690.57|8570.57|10
1654160120000|2022-06-02 08:55:20|8691.25|8571.25|8691.09|8571.09|8691.41|8571.41|8690.94|8570.94|9
1654160130000|2022-06-02 08:55:30|8691.02|8571.02|8690.38|8570.38|8691.02|8571.02|8690.38|8570.38|8
1654160140000|2022-06-02 08:55:40|8690.49|8570.49|8690.56|8570.56|8690.64|8570.64|8690.49|8570.49|6
1654160150000|2022-06-02 08:55:50|8690.55|8570.55|8690.22|8570.22|8690.55|8570.55|8690.2|8570.2|6
1654160160000|2022-06-02 08:56:00|8690.12|8570.12|8690.83|8570.83|8690.83|8570.83|8689.79|8569.79|8
1654160170000|2022-06-02 08:56:10|8690.85|8570.85|8690.96|8570.96|8690.96|8570.96|8690.78|8570.78|9
1654160180000|2022-06-02 08:56:20|8691.02|8571.02|8691.51|8571.51|8691.51|8571.51|8690.96|8570.96|7
1654160190000|2022-06-02 08:56:30|8691.91|8571.91|8691.64|8571.64|8692.18|8572.18|8691.48|8571.48|10
1654160200000|2022-06-02 08:56:40|8691.57|8571.57|8691.1|8571.1|8691.65|8571.65|8691.1|8571.1|9
1654160210000|2022-06-02 08:56:50|8691.31|8571.31|8692.06|8572.06|8692.06|8572.06|8691.22|8571.22|8
1654160220000|2022-06-02 08:57:00|8692.16|8572.16|8692.07|8572.07|8692.34|8572.34|8692.07|8572.07|10
1654160230000|2022-06-02 08:57:10|8691.36|8571.36|8691.37|8571.37|8691.44|8571.44|8691|8571|8
1654160240000|2022-06-02 08:57:20|8691.27|8571.27|8691.22|8571.22|8691.27|8571.27|8690.99|8570.99|10
1654160250000|2022-06-02 08:57:30|8691.37|8571.37|8691.18|8571.18|8691.48|8571.48|8691.18|8571.18|9
1654160260000|2022-06-02 08:57:40|8691.31|8571.31|8689.99|8569.99|8691.4|8571.4|8689.95|8569.95|10
1654160270000|2022-06-02 08:57:50|8689.74|8569.74|8688.44|8568.44|8689.74|8569.74|8688.44|8568.44|10
1654160280000|2022-06-02 08:58:00|8688.37|8568.37|8687.91|8567.91|8688.56|8568.56|8687.47|8567.47|10
1654160290000|2022-06-02 08:58:10|8688.26|8568.26|8690.58|8570.58|8690.59|8570.59|8688.26|8568.26|10
1654160300000|2022-06-02 08:58:20|8690.47|8570.47|8690.98|8570.98|8691.03|8571.03|8690.24|8570.24|10
1654160310000|2022-06-02 08:58:30|8690.76|8570.76|8691.27|8571.27|8691.29|8571.29|8690.76|8570.76|8
1654160320000|2022-06-02 08:58:40|8691.13|8571.13|8690.27|8570.27|8691.2|8571.2|8690.27|8570.27|9
1654160330000|2022-06-02 08:58:50|8690.3|8570.3|8689.61|8569.61|8690.3|8570.3|8689.61|8569.61|9
1654160340000|2022-06-02 08:59:00|8689.49|8569.49|8687.67|8567.67|8689.49|8569.49|8687.67|8567.67|10
1654160350000|2022-06-02 08:59:10|8687.63|8567.63|8687.19|8567.19|8687.74|8567.74|8687.19|8567.19|9
1654160360000|2022-06-02 08:59:20|8687.32|8567.32|8686.6|8566.6|8687.32|8567.32|8686.6|8566.6|10
1654160370000|2022-06-02 08:59:30|8686.61|8566.61|8685.43|8565.43|8686.62|8566.62|8685.43|8565.43|9
1654160380000|2022-06-02 08:59:40|8685.53|8565.53|8685.72|8565.72|8685.74|8565.74|8685.38|8565.38|10
1654160390000|2022-06-02 08:59:50|8685.43|8565.43|8685.64|8565.64|8685.66|8565.66|8685.33|8565.33|9
1654160400000|2022-06-02 09:00:00|8685.54|8565.54|8686.9|8566.9|8686.9|8566.9|8685.51|8565.51|10
1654160410000|2022-06-02 09:00:10|8687.48|8567.48|8687.97|8567.97|8688.66|8568.66|8687.48|8567.48|10
1654160420000|2022-06-02 09:00:20|8688.85|8568.85|8688.95|8568.95|8689.07|8569.07|8688.7|8568.7|10
1654160430000|2022-06-02 09:00:30|8688.97|8568.97|8687.92|8567.92|8688.98|8568.98|8687.92|8567.92|10
1654160440000|2022-06-02 09:00:40|8687.1|8567.1|8685.93|8565.93|8687.18|8567.18|8685.61|8565.61|10
1654160450000|2022-06-02 09:00:50|8686.27|8566.27|8683.21|8563.21|8686.31|8566.31|8683.21|8563.21|10
1654160460000|2022-06-02 09:01:00|8681.97|8561.97|8681.85|8561.85|8682.6|8562.6|8680.95|8560.95|9
1654160470000|2022-06-02 09:01:10|8682.02|8562.02|8684.19|8564.19|8684.19|8564.19|8682.02|8562.02|10
1654160480000|2022-06-02 09:01:20|8684.4|8564.4|8686.22|8566.22|8686.4|8566.4|8684.4|8564.4|10
1654160490000|2022-06-02 09:01:30|8686.64|8566.64|8689.46|8569.46|8689.46|8569.46|8686.64|8566.64|10
1654160500000|2022-06-02 09:01:40|8689.48|8569.48|8690.72|8570.72|8690.72|8570.72|8689.48|8569.48|9
1654160510000|2022-06-02 09:01:50|8690.96|8570.96|8691.05|8571.05|8691.11|8571.11|8690.95|8570.95|7
1654160520000|2022-06-02 09:02:00|8691.06|8571.06|8691.88|8571.88|8691.9|8571.9|8691.02|8571.02|8
1654160530000|2022-06-02 09:02:10|8692.15|8572.15|8693.77|8573.77|8693.77|8573.77|8692.15|8572.15|10
1654160540000|2022-06-02 09:02:20|8693.9|8573.9|8695.47|8575.47|8695.47|8575.47|8693.9|8573.9|10
1654160550000|2022-06-02 09:02:30|8695.33|8575.33|8695.48|8575.48|8695.49|8575.49|8695.04|8575.04|10
1654160560000|2022-06-02 09:02:40|8695.37|8575.37|8694.34|8574.34|8695.49|8575.49|8694.34|8574.34|9
1654160570000|2022-06-02 09:02:50|8694.47|8574.47|8694.32|8574.32|8694.72|8574.72|8694.26|8574.26|10
1654160580000|2022-06-02 09:03:00|8694.45|8574.45|8694.69|8574.69|8694.69|8574.69|8694.08|8574.08|10
1654160590000|2022-06-02 09:03:10|8695|8575|8694.28|8574.28|8695|8575|8694.28|8574.28|10
1654160600000|2022-06-02 09:03:20|8694.36|8574.36|8694.32|8574.32|8694.36|8574.36|8693.93|8573.93|10
1654160610000|2022-06-02 09:03:30|8694.02|8574.02|8692.56|8572.56|8694.23|8574.23|8692.09|8572.09|10
1654160620000|2022-06-02 09:03:40|8692.16|8572.16|8687.21|8567.21|8692.16|8572.16|8687.21|8567.21|10
1654160630000|2022-06-02 09:03:50|8687.04|8567.04|8686.21|8566.21|8687.42|8567.42|8686.21|8566.21|9
1654160640000|2022-06-02 09:04:00|8686.63|8566.63|8686.36|8566.36|8687.05|8567.05|8686.34|8566.34|10
1654160650000|2022-06-02 09:04:10|8686.48|8566.48|8686.72|8566.72|8686.9|8566.9|8686.48|8566.48|9
1654160660000|2022-06-02 09:04:20|8686.66|8566.66|8686.93|8566.93|8686.93|8566.93|8686.45|8566.45|9
1654160670000|2022-06-02 09:04:30|8686.83|8566.83|8687.3|8567.3|8687.38|8567.38|8686.83|8566.83|8
1654160680000|2022-06-02 09:04:40|8687.1|8567.1|8685.8|8565.8|8687.18|8567.18|8685.8|8565.8|10
1654160690000|2022-06-02 09:04:50|8685.72|8565.72|8685.66|8565.66|8685.98|8565.98|8685.66|8565.66|9
1654160700000|2022-06-02 09:05:00|8685.61|8565.61|8685.34|8565.34|8685.61|8565.61|8684.96|8564.96|10
1654160710000|2022-06-02 09:05:10|8685.33|8565.33|8685.42|8565.42|8685.69|8565.69|8685.33|8565.33|7
1654160720000|2022-06-02 09:05:20|8685.48|8565.48|8685.27|8565.27|8685.58|8565.58|8685.27|8565.27|10
1654160730000|2022-06-02 09:05:30|8685.31|8565.31|8684.96|8564.96|8685.31|8565.31|8684.96|8564.96|9
1654160740000|2022-06-02 09:05:40|8685.04|8565.04|8684.74|8564.74|8685.08|8565.08|8684.69|8564.69|9
1654160750000|2022-06-02 09:05:50|8684.8|8564.8|8683.95|8563.95|8684.8|8564.8|8683.95|8563.95|10
1654160760000|2022-06-02 09:06:00|8683.88|8563.88|8683.94|8563.94|8684.1|8564.1|8683.88|8563.88|10
1654160770000|2022-06-02 09:06:10|8683.79|8563.79|8682.91|8562.91|8683.82|8563.82|8682.72|8562.72|10
1654160780000|2022-06-02 09:06:20|8682.6|8562.6|8682.35|8562.35|8682.6|8562.6|8682.35|8562.35|9
1654160790000|2022-06-02 09:06:30|8682.28|8562.28|8681.82|8561.82|8682.28|8562.28|8681.82|8561.82|10
1654160800000|2022-06-02 09:06:40|8681.22|8561.22|8678.44|8558.44|8681.22|8561.22|8678.4|8558.4|9
1654160810000|2022-06-02 09:06:50|8678.04|8558.04|8677.58|8557.58|8678.04|8558.04|8677.18|8557.18|9
1654160820000|2022-06-02 09:07:00|8677.57|8557.57|8677.51|8557.51|8677.82|8557.82|8677.39|8557.39|9
1654160830000|2022-06-02 09:07:10|8677.47|8557.47|8678.23|8558.23|8678.27|8558.27|8677.4|8557.4|9
1654160840000|2022-06-02 09:07:20|8678.38|8558.38|8677.97|8557.97|8678.38|8558.38|8677.97|8557.97|9
1654160850000|2022-06-02 09:07:30|8678.02|8558.02|8677.69|8557.69|8678.02|8558.02|8677.69|8557.69|8
1654160860000|2022-06-02 09:07:40|8677.71|8557.71|8677.73|8557.73|8677.73|8557.73|8677.5|8557.5|9
1654160870000|2022-06-02 09:07:50|8677.74|8557.74|8677.75|8557.75|8677.77|8557.77|8677.65|8557.65|8
1654160880000|2022-06-02 09:08:00|8677.81|8557.81|8678.13|8558.13|8678.28|8558.28|8677.81|8557.81|10
1654160890000|2022-06-02 09:08:10|8678.15|8558.15|8678.33|8558.33|8678.37|8558.37|8678.13|8558.13|9
1654160900000|2022-06-02 09:08:20|8678.98|8558.98|8679.18|8559.18|8679.18|8559.18|8678.97|8558.97|5
1654160910000|2022-06-02 09:08:30|8679.1|8559.1|8679.18|8559.18|8679.3|8559.3|8679.1|8559.1|8
1654160920000|2022-06-02 09:08:40|8679.09|8559.09|8679.35|8559.35|8679.35|8559.35|8678.94|8558.94|9
1654160930000|2022-06-02 09:08:50|8679.28|8559.28|8679.66|8559.66|8679.66|8559.66|8679.23|8559.23|9
1654160940000|2022-06-02 09:09:00|8679.67|8559.67|8679.49|8559.49|8679.79|8559.79|8679.49|8559.49|9
1654160950000|2022-06-02 09:09:10|8679.5|8559.5|8678.85|8558.85|8680.46|8560.46|8678.56|8558.56|10
1654160960000|2022-06-02 09:09:20|8678.83|8558.83|8678.22|8558.22|8678.83|8558.83|8678.08|8558.08|9
1654160970000|2022-06-02 09:09:30|8678.46|8558.46|8678.39|8558.39|8678.89|8558.89|8678.39|8558.39|10
1654160980000|2022-06-02 09:09:40|8678.31|8558.31|8678.27|8558.27|8678.31|8558.31|8677.83|8557.83|8
1654160990000|2022-06-02 09:09:50|8678.4|8558.4|8678.69|8558.69|8678.77|8558.77|8678.4|8558.4|10
1654161000000|2022-06-02 09:10:00|8678.76|8558.76|8678.45|8558.45|8678.76|8558.76|8678.33|8558.33|10
1654161010000|2022-06-02 09:10:10|8678.41|8558.41|8678.16|8558.16|8678.41|8558.41|8677.75|8557.75|10
1654161020000|2022-06-02 09:10:20|8678.46|8558.46|8680.18|8560.18|8680.18|8560.18|8678.46|8558.46|9
1654161030000|2022-06-02 09:10:30|8680.53|8560.53|8681.63|8561.63|8681.73|8561.73|8680.28|8560.28|10
1654161040000|2022-06-02 09:10:40|8681.44|8561.44|8681.06|8561.06|8681.44|8561.44|8680.87|8560.87|10
1654161050000|2022-06-02 09:10:50|8680.94|8560.94|8682.13|8562.13|8682.14|8562.14|8680.82|8560.82|9
1654161060000|2022-06-02 09:11:00|8682.35|8562.35|8682.42|8562.42|8682.77|8562.77|8682.26|8562.26|10
1654161070000|2022-06-02 09:11:10|8682.59|8562.59|8682.98|8562.98|8682.98|8562.98|8682.51|8562.51|9
1654161080000|2022-06-02 09:11:20|8682.86|8562.86|8683.35|8563.35|8683.35|8563.35|8682.84|8562.84|9
1654161090000|2022-06-02 09:11:30|8683.18|8563.18|8684.78|8564.78|8684.78|8564.78|8683.18|8563.18|9
1654161100000|2022-06-02 09:11:40|8684.67|8564.67|8684.44|8564.44|8684.77|8564.77|8684.44|8564.44|7
1654161110000|2022-06-02 09:11:50|8684.51|8564.51|8685.82|8565.82|8685.82|8565.82|8684.2|8564.2|10
1654161120000|2022-06-02 09:12:00|8685.75|8565.75|8685.53|8565.53|8685.76|8565.76|8685.18|8565.18|10
1654161130000|2022-06-02 09:12:10|8685.54|8565.54|8686.54|8566.54|8686.54|8566.54|8685.49|8565.49|10
1654161140000|2022-06-02 09:12:20|8686.74|8566.74|8687.17|8567.17|8687.31|8567.31|8686.74|8566.74|9
1654161150000|2022-06-02 09:12:30|8687.51|8567.51|8688.25|8568.25|8688.31|8568.31|8687.47|8567.47|9
1654161160000|2022-06-02 09:12:40|8688.38|8568.38|8688.84|8568.84|8688.84|8568.84|8688.16|8568.16|9
1654161170000|2022-06-02 09:12:50|8689.06|8569.06|8688.95|8568.95|8689.31|8569.31|8688.95|8568.95|8
1654161180000|2022-06-02 09:13:00|8688.93|8568.93|8688.55|8568.55|8688.93|8568.93|8688.55|8568.55|9
1654161190000|2022-06-02 09:13:10|8688.78|8568.78|8688.65|8568.65|8688.78|8568.78|8688.47|8568.47|8
1654161200000|2022-06-02 09:13:20|8689.26|8569.26|8689.07|8569.07|8689.26|8569.26|8689.05|8569.05|7
1654161210000|2022-06-02 09:13:30|8689.16|8569.16|8689.48|8569.48|8690.11|8570.11|8689.07|8569.07|10
1654161220000|2022-06-02 09:13:40|8689.12|8569.12|8689.07|8569.07|8689.13|8569.13|8688.98|8568.98|10
1654161230000|2022-06-02 09:13:50|8689.89|8569.89|8691.52|8571.52|8691.91|8571.91|8689.89|8569.89|10
1654161240000|2022-06-02 09:14:00|8691.76|8571.76|8692.58|8572.58|8692.61|8572.61|8691.75|8571.75|10
1654161250000|2022-06-02 09:14:10|8692.61|8572.61|8693.21|8573.21|8693.3|8573.3|8692.6|8572.6|9
1654161260000|2022-06-02 09:14:20|8693.16|8573.16|8691.49|8571.49|8693.16|8573.16|8691.49|8571.49|10
1654161270000|2022-06-02 09:14:30|8691.7|8571.7|8691.84|8571.84|8692.15|8572.15|8691.7|8571.7|9
1654161280000|2022-06-02 09:14:40|8691.85|8571.85|8691.44|8571.44|8692.15|8572.15|8691.21|8571.21|10
1654161290000|2022-06-02 09:14:50|8691.29|8571.29|8691.43|8571.43|8691.64|8571.64|8691.28|8571.28|7
1654161300000|2022-06-02 09:15:00|8691.39|8571.39|8690.43|8570.43|8691.4|8571.4|8690.07|8570.07|10
1654161310000|2022-06-02 09:15:10|8690.44|8570.44|8689.4|8569.4|8690.44|8570.44|8689.37|8569.37|10
1654161320000|2022-06-02 09:15:20|8689.16|8569.16|8688.92|8568.92|8689.53|8569.53|8688.92|8568.92|10
1654161330000|2022-06-02 09:15:30|8689.36|8569.36|8690.35|8570.35|8690.58|8570.58|8688.85|8568.85|10
1654161340000|2022-06-02 09:15:40|8690.49|8570.49|8692.5|8572.5|8692.5|8572.5|8690.49|8570.49|10
1654161350000|2022-06-02 09:15:50|8692.7|8572.7|8694.36|8574.36|8694.36|8574.36|8692.61|8572.61|9
1654161360000|2022-06-02 09:16:00|8694.45|8574.45|8697.08|8577.08|8697.08|8577.08|8694.45|8574.45|9
1654161370000|2022-06-02 09:16:10|8697.39|8577.39|8698.73|8578.73|8698.73|8578.73|8697.19|8577.19|10
1654161380000|2022-06-02 09:16:20|8699|8579|8698.39|8578.39|8699.48|8579.48|8698.39|8578.39|10
1654161390000|2022-06-02 09:16:30|8698.49|8578.49|8698.85|8578.85|8698.85|8578.85|8698.24|8578.24|10
1654161400000|2022-06-02 09:16:40|8698.79|8578.79|8698.77|8578.77|8698.95|8578.95|8698.65|8578.65|9
1654161410000|2022-06-02 09:16:50|8698.89|8578.89|8698.92|8578.92|8698.95|8578.95|8698.65|8578.65|10
1654161420000|2022-06-02 09:17:00|8699.01|8579.01|8699.2|8579.2|8699.2|8579.2|8698.92|8578.92|8
1654161430000|2022-06-02 09:17:10|8698.45|8578.45|8697.27|8577.27|8698.45|8578.45|8697.13|8577.13|10
1654161440000|2022-06-02 09:17:20|8697.28|8577.28|8696.8|8576.8|8697.39|8577.39|8696.8|8576.8|10
1654161450000|2022-06-02 09:17:30|8696.96|8576.96|8695.85|8575.85|8696.96|8576.96|8695.85|8575.85|9
1654161460000|2022-06-02 09:17:40|8695.69|8575.69|8695.12|8575.12|8695.69|8575.69|8694.59|8574.59|10
1654161470000|2022-06-02 09:17:50|8694.96|8574.96|8694.91|8574.91|8694.96|8574.96|8694.63|8574.63|8
1654161480000|2022-06-02 09:18:00|8694.99|8574.99|8695.12|8575.12|8695.12|8575.12|8694.83|8574.83|9
1654161490000|2022-06-02 09:18:10|8695.15|8575.15|8694.99|8574.99|8695.29|8575.29|8694.98|8574.98|7
1654161500000|2022-06-02 09:18:20|8695.08|8575.08|8694.9|8574.9|8695.08|8575.08|8694.9|8574.9|6
1654161510000|2022-06-02 09:18:30|8694.85|8574.85|8695.28|8575.28|8695.28|8575.28|8694.85|8574.85|8
1654161520000|2022-06-02 09:18:40|8695.34|8575.34|8696.6|8576.6|8696.6|8576.6|8695.34|8575.34|10
1654161530000|2022-06-02 09:18:50|8696.65|8576.65|8699.04|8579.04|8699.05|8579.05|8696.65|8576.65|10
1654161540000|2022-06-02 09:19:00|8698.99|8578.99|8699.11|8579.11|8699.26|8579.26|8698.87|8578.87|10
1654161550000|2022-06-02 09:19:10|8699.03|8579.03|8700.08|8580.08|8700.19|8580.19|8699.03|8579.03|10
1654161560000|2022-06-02 09:19:20|8700.03|8580.03|8699.58|8579.58|8700.54|8580.54|8699.58|8579.58|10
1654161570000|2022-06-02 09:19:30|8699.77|8579.77|8700.12|8580.12|8700.32|8580.32|8699.77|8579.77|9
1654161580000|2022-06-02 09:19:40|8700.24|8580.24|8700.78|8580.78|8700.79|8580.79|8700.06|8580.06|10
1654161590000|2022-06-02 09:19:50|8700.79|8580.79|8701.17|8581.17|8701.28|8581.28|8700.74|8580.74|10
1654161600000|2022-06-02 09:20:00|8701.09|8581.09|8701.54|8581.54|8701.54|8581.54|8701.09|8581.09|9
1654161610000|2022-06-02 09:20:10|8701.61|8581.61|8701.62|8581.62|8701.66|8581.66|8701.53|8581.53|10
1654161620000|2022-06-02 09:20:20|8701.63|8581.63|8700.99|8580.99|8701.74|8581.74|8700.99|8580.99|9
1654161630000|2022-06-02 09:20:30|8700.41|8580.41|8698.71|8578.71|8700.41|8580.41|8698.71|8578.71|9
1654161640000|2022-06-02 09:20:40|8698.53|8578.53|8697.77|8577.77|8698.53|8578.53|8697.77|8577.77|9
1654161650000|2022-06-02 09:20:50|8697.81|8577.81|8697.14|8577.14|8697.81|8577.81|8697.14|8577.14|9
1654161660000|2022-06-02 09:21:00|8696.99|8576.99|8695.77|8575.77|8696.99|8576.99|8695.77|8575.77|10
1654161670000|2022-06-02 09:21:10|8695.62|8575.62|8695.93|8575.93|8695.93|8575.93|8695.62|8575.62|7
1654161680000|2022-06-02 09:21:20|8696.05|8576.05|8695.91|8575.91|8696.15|8576.15|8695.77|8575.77|9
1654161690000|2022-06-02 09:21:30|8695.76|8575.76|8695.79|8575.79|8695.91|8575.91|8695.73|8575.73|7
1654161700000|2022-06-02 09:21:40|8695.89|8575.89|8696.18|8576.18|8696.21|8576.21|8695.77|8575.77|10
1654161710000|2022-06-02 09:21:50|8696.12|8576.12|8696.07|8576.07|8696.14|8576.14|8696.07|8576.07|7
1654161720000|2022-06-02 09:22:00|8695.98|8575.98|8696.24|8576.24|8696.24|8576.24|8695.91|8575.91|7
1654161730000|2022-06-02 09:22:10|8696.48|8576.48|8695.87|8575.87|8696.6|8576.6|8695.87|8575.87|9
1654161740000|2022-06-02 09:22:20|8694.95|8574.95|8694.84|8574.84|8694.95|8574.95|8694.76|8574.76|7
1654161750000|2022-06-02 09:22:30|8694.87|8574.87|8694.61|8574.61|8694.93|8574.93|8694.57|8574.57|8
1654161760000|2022-06-02 09:22:40|8694.72|8574.72|8693.81|8573.81|8694.72|8574.72|8693.81|8573.81|8
1654161770000|2022-06-02 09:22:50|8693.43|8573.43|8693.37|8573.37|8693.53|8573.53|8693.1|8573.1|10
1654161780000|2022-06-02 09:23:00|8692.97|8572.97|8692.39|8572.39|8692.97|8572.97|8692.28|8572.28|9
1654161790000|2022-06-02 09:23:10|8692.37|8572.37|8693.42|8573.42|8693.42|8573.42|8692.37|8572.37|10
1654161800000|2022-06-02 09:23:20|8693.44|8573.44|8694.55|8574.55|8694.62|8574.62|8693.42|8573.42|9
1654161810000|2022-06-02 09:23:30|8694.68|8574.68|8694.13|8574.13|8694.68|8574.68|8694.05|8574.05|9
1654161820000|2022-06-02 09:23:40|8694.1|8574.1|8694.64|8574.64|8694.64|8574.64|8694.1|8574.1|7
1654161830000|2022-06-02 09:23:50|8694.71|8574.71|8694.2|8574.2|8694.71|8574.71|8693.99|8573.99|9
1654161840000|2022-06-02 09:24:00|8694.37|8574.37|8693.97|8573.97|8694.44|8574.44|8693.97|8573.97|10
1654161850000|2022-06-02 09:24:10|8694.16|8574.16|8694.78|8574.78|8694.78|8574.78|8694.16|8574.16|8
1654161860000|2022-06-02 09:24:20|8694.73|8574.73|8695.22|8575.22|8695.22|8575.22|8694.62|8574.62|10
1654161870000|2022-06-02 09:24:30|8695.08|8575.08|8694.93|8574.93|8695.13|8575.13|8694.91|8574.91|8
1654161880000|2022-06-02 09:24:40|8694.99|8574.99|8694.98|8574.98|8694.99|8574.99|8694.87|8574.87|7
1654161890000|2022-06-02 09:24:50|8694.99|8574.99|8694.5|8574.5|8694.99|8574.99|8694.41|8574.41|9
1654161900000|2022-06-02 09:25:00|8694.48|8574.48|8694.75|8574.75|8694.75|8574.75|8694.37|8574.37|9
1654161910000|2022-06-02 09:25:10|8694.82|8574.82|8695.4|8575.4|8695.4|8575.4|8694.82|8574.82|9
1654161920000|2022-06-02 09:25:20|8695.31|8575.31|8695.2|8575.2|8695.31|8575.31|8695.11|8575.11|10
1654161930000|2022-06-02 09:25:30|8695.31|8575.31|8694.37|8574.37|8695.31|8575.31|8694.37|8574.37|9
1654161940000|2022-06-02 09:25:40|8694.31|8574.31|8694.45|8574.45|8694.57|8574.57|8694.27|8574.27|8
1654161950000|2022-06-02 09:25:50|8694.37|8574.37|8695.57|8575.57|8695.57|8575.57|8694.37|8574.37|10
1654161960000|2022-06-02 09:26:00|8695.9|8575.9|8696.76|8576.76|8696.76|8576.76|8695.9|8575.9|9
1654161970000|2022-06-02 09:26:10|8696.94|8576.94|8697.91|8577.91|8698.12|8578.12|8696.94|8576.94|9
1654161980000|2022-06-02 09:26:20|8698.26|8578.26|8698.15|8578.15|8698.35|8578.35|8697.52|8577.52|8
1654161990000|2022-06-02 09:26:30|8698.19|8578.19|8698.54|8578.54|8698.54|8578.54|8698.17|8578.17|4
1654162000000|2022-06-02 09:26:40|8698.57|8578.57|8699.49|8579.49|8699.6|8579.6|8698.57|8578.57|9
1654162010000|2022-06-02 09:26:50|8699.44|8579.44|8699.15|8579.15|8699.45|8579.45|8699.15|8579.15|8
1654162020000|2022-06-02 09:27:00|8699.34|8579.34|8699.69|8579.69|8699.7|8579.7|8699.34|8579.34|9
1654162030000|2022-06-02 09:27:10|8699.7|8579.7|8699.65|8579.65|8699.7|8579.7|8699.48|8579.48|8
1654162040000|2022-06-02 09:27:20|8699.75|8579.75|8701.56|8581.56|8701.56|8581.56|8699.64|8579.64|8
1654162050000|2022-06-02 09:27:30|8701.67|8581.67|8703.14|8583.14|8703.14|8583.14|8701.67|8581.67|9
1654162060000|2022-06-02 09:27:40|8703.27|8583.27|8705.43|8585.43|8705.44|8585.44|8703.27|8583.27|10
1654162070000|2022-06-02 09:27:50|8705.14|8585.14|8706.36|8586.36|8706.36|8586.36|8705.14|8585.14|10
1654162080000|2022-06-02 09:28:00|8706.51|8586.51|8707.9|8587.9|8707.9|8587.9|8706.51|8586.51|10
1654162090000|2022-06-02 09:28:10|8707.83|8587.83|8706.72|8586.72|8707.9|8587.9|8706.61|8586.61|10
1654162100000|2022-06-02 09:28:20|8706.94|8586.94|8706.97|8586.97|8707.01|8587.01|8706.67|8586.67|9
1654162110000|2022-06-02 09:28:30|8706.84|8586.84|8707.73|8587.73|8707.81|8587.81|8706.84|8586.84|10
1654162120000|2022-06-02 09:28:40|8708.15|8588.15|8708.82|8588.82|8708.82|8588.82|8708.15|8588.15|9
1654162130000|2022-06-02 09:28:50|8708.87|8588.87|8709.9|8589.9|8709.9|8589.9|8708.87|8588.87|9
1654162140000|2022-06-02 09:29:00|8709.87|8589.87|8711.12|8591.12|8711.12|8591.12|8709.87|8589.87|10
1654162150000|2022-06-02 09:29:10|8710.99|8590.99|8710.41|8590.41|8710.99|8590.99|8710.41|8590.41|10
1654162160000|2022-06-02 09:29:20|8710.5|8590.5|8710.79|8590.79|8710.8|8590.8|8710.43|8590.43|8
1654162170000|2022-06-02 09:29:30|8710.8|8590.8|8709.39|8589.39|8710.89|8590.89|8709.39|8589.39|8
1654162180000|2022-06-02 09:29:40|8709.27|8589.27|8711.23|8591.23|8711.23|8591.23|8709.23|8589.23|10
1654162190000|2022-06-02 09:29:50|8711.3|8591.3|8711.77|8591.77|8711.79|8591.79|8711.3|8591.3|10
1654162200000|2022-06-02 09:30:00|8711.69|8591.69|8711.87|8591.87|8711.96|8591.96|8711.42|8591.42|9
1654162210000|2022-06-02 09:30:10|8711.63|8591.63|8712.11|8592.11|8712.4|8592.4|8711.58|8591.58|10
1654162220000|2022-06-02 09:30:20|8712.49|8592.49|8712.85|8592.85|8712.85|8592.85|8712.31|8592.31|9
1654162230000|2022-06-02 09:30:30|8712.91|8592.91|8713.09|8593.09|8713.14|8593.14|8712.19|8592.19|10
1654162240000|2022-06-02 09:30:40|8713.27|8593.27|8715.8|8595.8|8715.8|8595.8|8713.27|8593.27|10
1654162250000|2022-06-02 09:30:50|8715.86|8595.86|8717.72|8597.72|8717.72|8597.72|8715.86|8595.86|10
1654162260000|2022-06-02 09:31:00|8717.3|8597.3|8717.84|8597.84|8718.04|8598.04|8717.18|8597.18|10
1654162270000|2022-06-02 09:31:10|8717.92|8597.92|8720.39|8600.39|8720.39|8600.39|8717.92|8597.92|10
1654162280000|2022-06-02 09:31:20|8720.55|8600.55|8720.19|8600.19|8720.6|8600.6|8719.59|8599.59|10
1654162290000|2022-06-02 09:31:30|8720.92|8600.92|8720.56|8600.56|8720.92|8600.92|8720.11|8600.11|10
1654162300000|2022-06-02 09:31:40|8720.39|8600.39|8719.26|8599.26|8720.39|8600.39|8719.26|8599.26|10
1654162310000|2022-06-02 09:31:50|8719.31|8599.31|8719.58|8599.58|8719.74|8599.74|8718.81|8598.81|10
1654162320000|2022-06-02 09:32:00|8719.34|8599.34|8718.78|8598.78|8719.36|8599.36|8718.7|8598.7|9
1654162330000|2022-06-02 09:32:10|8718.29|8598.29|8718.17|8598.17|8718.32|8598.32|8718.05|8598.05|9
1654162340000|2022-06-02 09:32:20|8718.21|8598.21|8717.72|8597.72|8718.69|8598.69|8717.19|8597.19|10
1654162350000|2022-06-02 09:32:30|8717.97|8597.97|8717.08|8597.08|8717.97|8597.97|8717.04|8597.04|10
1654162360000|2022-06-02 09:32:40|8717.03|8597.03|8717.05|8597.05|8717.05|8597.05|8716.68|8596.68|10
1654162370000|2022-06-02 09:32:50|8717.14|8597.14|8716.17|8596.17|8717.2|8597.2|8716.15|8596.15|10
1654162380000|2022-06-02 09:33:00|8716.22|8596.22|8716.03|8596.03|8716.28|8596.28|8715.95|8595.95|10
1654162390000|2022-06-02 09:33:10|8716.06|8596.06|8715.45|8595.45|8716.06|8596.06|8715.38|8595.38|9
1654162400000|2022-06-02 09:33:20|8715.28|8595.28|8714.5|8594.5|8715.28|8595.28|8714.5|8594.5|9
1654162410000|2022-06-02 09:33:30|8714.45|8594.45|8714.1|8594.1|8714.45|8594.45|8713.99|8593.99|10
1654162420000|2022-06-02 09:33:40|8713.99|8593.99|8713.81|8593.81|8714.03|8594.03|8713.66|8593.66|10
1654162430000|2022-06-02 09:33:50|8713.69|8593.69|8712.75|8592.75|8713.7|8593.7|8712.75|8592.75|9
1654162440000|2022-06-02 09:34:00|8712.8|8592.8|8710.84|8590.84|8713.07|8593.07|8710.84|8590.84|10
1654162450000|2022-06-02 09:34:10|8710.96|8590.96|8709.62|8589.62|8710.96|8590.96|8709.62|8589.62|10
1654162460000|2022-06-02 09:34:20|8709.36|8589.36|8708.69|8588.69|8709.36|8589.36|8708.69|8588.69|10
1654162470000|2022-06-02 09:34:30|8708.47|8588.47|8708.3|8588.3|8708.47|8588.47|8708|8588|9
1654162480000|2022-06-02 09:34:40|8708.09|8588.09|8706.74|8586.74|8708.09|8588.09|8706.74|8586.74|9
1654162490000|2022-06-02 09:34:50|8706.72|8586.72|8706.17|8586.17|8706.72|8586.72|8706.12|8586.12|10
1654162500000|2022-06-02 09:35:00|8705.99|8585.99|8704.87|8584.87|8705.99|8585.99|8704.87|8584.87|10
1654162510000|2022-06-02 09:35:10|8704.22|8584.22|8703.7|8583.7|8704.31|8584.31|8703.7|8583.7|10
1654162520000|2022-06-02 09:35:20|8703.59|8583.59|8702.53|8582.53|8703.59|8583.59|8702.53|8582.53|10
1654162530000|2022-06-02 09:35:30|8702.63|8582.63|8702.09|8582.09|8702.63|8582.63|8702.06|8582.06|10
1654162540000|2022-06-02 09:35:40|8702.01|8582.01|8701.52|8581.52|8702.01|8582.01|8701.52|8581.52|10
1654162550000|2022-06-02 09:35:50|8701.4|8581.4|8700.52|8580.52|8701.43|8581.43|8700.49|8580.49|9
1654162560000|2022-06-02 09:36:00|8700.29|8580.29|8698.25|8578.25|8700.3|8580.3|8698.25|8578.25|10
1654162570000|2022-06-02 09:36:10|8697.62|8577.62|8695.75|8575.75|8697.76|8577.76|8695.75|8575.75|10
1654162580000|2022-06-02 09:36:20|8695.38|8575.38|8693.61|8573.61|8695.39|8575.39|8693.61|8573.61|10
1654162590000|2022-06-02 09:36:30|8693.34|8573.34|8689.55|8569.55|8693.34|8573.34|8689.55|8569.55|10
1654162600000|2022-06-02 09:36:40|8689.77|8569.77|8686.76|8566.76|8689.77|8569.77|8686.76|8566.76|9
1654162610000|2022-06-02 09:36:50|8686.59|8566.59|8682.53|8562.53|8687.01|8567.01|8682.53|8562.53|10
1654162620000|2022-06-02 09:37:00|8682.89|8562.89|8681.07|8561.07|8682.89|8562.89|8681.07|8561.07|10
1654162630000|2022-06-02 09:37:10|8680.8|8560.8|8678.48|8558.48|8680.9|8560.9|8678.48|8558.48|10
1654162640000|2022-06-02 09:37:20|8678.17|8558.17|8678.29|8558.29|8678.29|8558.29|8677.79|8557.79|10
1654162650000|2022-06-02 09:37:30|8678.35|8558.35|8677.45|8557.45|8678.35|8558.35|8677.42|8557.42|9
1654162660000|2022-06-02 09:37:40|8677.44|8557.44|8677.03|8557.03|8677.44|8557.44|8676.68|8556.68|10
1654162670000|2022-06-02 09:37:50|8676.78|8556.78|8676.81|8556.81|8677.08|8557.08|8676.67|8556.67|9
1654162680000|2022-06-02 09:38:00|8676.46|8556.46|8676.34|8556.34|8676.57|8556.57|8676.14|8556.14|10
1654162690000|2022-06-02 09:38:10|8676.67|8556.67|8675.96|8555.96|8676.76|8556.76|8675.93|8555.93|10
1654162700000|2022-06-02 09:38:20|8676.09|8556.09|8676.45|8556.45|8676.74|8556.74|8676.09|8556.09|10
1654162710000|2022-06-02 09:38:30|8676.32|8556.32|8676.14|8556.14|8676.47|8556.47|8675.93|8555.93|10
1654162720000|2022-06-02 09:38:40|8676.37|8556.37|8674.94|8554.94|8676.37|8556.37|8674.94|8554.94|10
1654162730000|2022-06-02 09:38:50|8674.74|8554.74|8672.47|8552.47|8674.74|8554.74|8672.47|8552.47|10
1654162740000|2022-06-02 09:39:00|8672.81|8552.81|8672.85|8552.85|8673.05|8553.05|8672.62|8552.62|10
1654162750000|2022-06-02 09:39:10|8672.9|8552.9|8671.53|8551.53|8672.9|8552.9|8671.53|8551.53|9
1654162760000|2022-06-02 09:39:20|8670.85|8550.85|8669.68|8549.68|8670.85|8550.85|8669.68|8549.68|10
1654162770000|2022-06-02 09:39:30|8670.61|8550.61|8669.36|8549.36|8670.61|8550.61|8669.19|8549.19|10
1654162780000|2022-06-02 09:39:40|8669.92|8549.92|8668.84|8548.84|8669.92|8549.92|8668.07|8548.07|10
1654162790000|2022-06-02 09:39:50|8669.24|8549.24|8668.96|8548.96|8669.24|8549.24|8668.36|8548.36|9
1654162800000|2022-06-02 09:40:00|8668.61|8548.61|8666.83|8546.83|8668.99|8548.99|8666.8|8546.8|10
1654162810000|2022-06-02 09:40:10|8666.85|8546.85|8667.06|8547.06|8667.06|8547.06|8666.47|8546.47|10
1654162820000|2022-06-02 09:40:20|8667.5|8547.5|8667.51|8547.51|8668.11|8548.11|8667.5|8547.5|10
1654162830000|2022-06-02 09:40:30|8667.48|8547.48|8666.62|8546.62|8667.48|8547.48|8666.62|8546.62|9
1654162840000|2022-06-02 09:40:40|8666.59|8546.59|8666.08|8546.08|8666.59|8546.59|8665.83|8545.83|10
1654162850000|2022-06-02 09:40:50|8666.07|8546.07|8665.71|8545.71|8666.45|8546.45|8665.71|8545.71|10
1654162860000|2022-06-02 09:41:00|8665.6|8545.6|8662.95|8542.95|8665.6|8545.6|8662.95|8542.95|9
1654162870000|2022-06-02 09:41:10|8662.91|8542.91|8662.14|8542.14|8662.91|8542.91|8662.14|8542.14|10
1654162880000|2022-06-02 09:41:20|8662.01|8542.01|8661.11|8541.11|8662.01|8542.01|8661.11|8541.11|8
1654162890000|2022-06-02 09:41:30|8660.47|8540.47|8656.36|8536.36|8660.47|8540.47|8656.36|8536.36|9
1654162900000|2022-06-02 09:41:40|8656.09|8536.09|8654.61|8534.61|8656.09|8536.09|8654.61|8534.61|10
1654162910000|2022-06-02 09:41:50|8654.5|8534.5|8654.33|8534.33|8654.5|8534.5|8653.5|8533.5|10
1654162920000|2022-06-02 09:42:00|8654.34|8534.34|8655.94|8535.94|8655.94|8535.94|8653.92|8533.92|9
1654162930000|2022-06-02 09:42:10|8656.11|8536.11|8656.62|8536.62|8656.62|8536.62|8655.02|8535.02|9
1654162940000|2022-06-02 09:42:20|8656.98|8536.98|8660.59|8540.59|8660.59|8540.59|8656.98|8536.98|10
1654162950000|2022-06-02 09:42:30|8660.53|8540.53|8660.7|8540.7|8661.03|8541.03|8660.53|8540.53|10
1654162960000|2022-06-02 09:42:40|8661.12|8541.12|8660.14|8540.14|8661.12|8541.12|8660.14|8540.14|9
1654162970000|2022-06-02 09:42:50|8660.13|8540.13|8659.93|8539.93|8660.13|8540.13|8659.79|8539.79|10
1654162980000|2022-06-02 09:43:00|8659.94|8539.94|8659.88|8539.88|8660.03|8540.03|8659.72|8539.72|9
1654162990000|2022-06-02 09:43:10|8659.98|8539.98|8660.53|8540.53|8660.61|8540.61|8659.98|8539.98|9
1654163000000|2022-06-02 09:43:20|8660.54|8540.54|8660.83|8540.83|8660.87|8540.87|8660.4|8540.4|9
1654163010000|2022-06-02 09:43:30|8660.85|8540.85|8661.38|8541.38|8661.41|8541.41|8660.85|8540.85|8
1654163020000|2022-06-02 09:43:40|8661.5|8541.5|8661.65|8541.65|8661.92|8541.92|8661.5|8541.5|10
1654163030000|2022-06-02 09:43:50|8661.9|8541.9|8662.98|8542.98|8662.98|8542.98|8661.9|8541.9|10
1654163040000|2022-06-02 09:44:00|8662.92|8542.92|8663.76|8543.76|8663.96|8543.96|8662.92|8542.92|9
1654163050000|2022-06-02 09:44:10|8664.47|8544.47|8664.81|8544.81|8664.81|8544.81|8664.46|8544.46|10
1654163060000|2022-06-02 09:44:20|8664.67|8544.67|8665.39|8545.39|8665.39|8545.39|8664.67|8544.67|10
1654163070000|2022-06-02 09:44:30|8665.38|8545.38|8666.65|8546.65|8666.75|8546.75|8665.38|8545.38|9
1654163080000|2022-06-02 09:44:40|8666.46|8546.46|8666.2|8546.2|8666.56|8546.56|8666.2|8546.2|10
1654163090000|2022-06-02 09:44:50|8666.24|8546.24|8666.19|8546.19|8666.24|8546.24|8665.98|8545.98|9
1654163100000|2022-06-02 09:45:00|8666.14|8546.14|8664.28|8544.28|8666.25|8546.25|8664.28|8544.28|10
1654163110000|2022-06-02 09:45:10|8664.23|8544.23|8662.93|8542.93|8664.23|8544.23|8662.67|8542.67|10
1654163120000|2022-06-02 09:45:20|8662.87|8542.87|8663.56|8543.56|8664.05|8544.05|8662.87|8542.87|9
1654163130000|2022-06-02 09:45:30|8664.06|8544.06|8665.23|8545.23|8665.23|8545.23|8664.06|8544.06|10
1654163140000|2022-06-02 09:45:40|8665.25|8545.25|8665.31|8545.31|8665.38|8545.38|8665.12|8545.12|10
1654163150000|2022-06-02 09:45:50|8665.13|8545.13|8666.49|8546.49|8666.49|8546.49|8665.13|8545.13|10
1654163160000|2022-06-02 09:46:00|8666.59|8546.59|8668.53|8548.53|8668.53|8548.53|8666.57|8546.57|10
1654163170000|2022-06-02 09:46:10|8668.64|8548.64|8671.24|8551.24|8671.24|8551.24|8668.52|8548.52|10
1654163180000|2022-06-02 09:46:20|8671.14|8551.14|8671.35|8551.35|8671.35|8551.35|8671.07|8551.07|9
1654163190000|2022-06-02 09:46:30|8671.36|8551.36|8672.86|8552.86|8672.99|8552.99|8671.36|8551.36|10
1654163200000|2022-06-02 09:46:40|8672.6|8552.6|8673.86|8553.86|8673.86|8553.86|8672.6|8552.6|9
1654163210000|2022-06-02 09:46:50|8674.87|8554.87|8675.2|8555.2|8675.49|8555.49|8674.87|8554.87|9
1654163220000|2022-06-02 09:47:00|8675.33|8555.33|8674.32|8554.32|8675.33|8555.33|8674.32|8554.32|9
1654163230000|2022-06-02 09:47:10|8674.23|8554.23|8675.16|8555.16|8675.33|8555.33|8674.16|8554.16|10
1654163240000|2022-06-02 09:47:20|8675.2|8555.2|8675.48|8555.48|8675.48|8555.48|8675.02|8555.02|10
1654163250000|2022-06-02 09:47:30|8675.44|8555.44|8674.93|8554.93|8675.44|8555.44|8674.93|8554.93|10
1654163260000|2022-06-02 09:47:40|8674.97|8554.97|8676.54|8556.54|8676.54|8556.54|8674.97|8554.97|10
1654163270000|2022-06-02 09:47:50|8676.61|8556.61|8676.94|8556.94|8677.37|8557.37|8676.59|8556.59|10
1654163280000|2022-06-02 09:48:00|8677.08|8557.08|8679.5|8559.5|8679.5|8559.5|8677.08|8557.08|9
1654163290000|2022-06-02 09:48:10|8679.59|8559.59|8680.35|8560.35|8680.75|8560.75|8679.59|8559.59|10
1654163300000|2022-06-02 09:48:20|8680.37|8560.37|8680.73|8560.73|8680.73|8560.73|8680.37|8560.37|9
1654163310000|2022-06-02 09:48:30|8680.41|8560.41|8680.8|8560.8|8680.8|8560.8|8679.77|8559.77|10
1654163320000|2022-06-02 09:48:40|8680.39|8560.39|8680.73|8560.73|8680.89|8560.89|8680.39|8560.39|9
1654163330000|2022-06-02 09:48:50|8681.07|8561.07|8681.13|8561.13|8681.3|8561.3|8680.97|8560.97|9
1654163340000|2022-06-02 09:49:00|8681.18|8561.18|8683.19|8563.19|8683.19|8563.19|8681.18|8561.18|9
1654163350000|2022-06-02 09:49:10|8683.43|8563.43|8684.08|8564.08|8684.2|8564.2|8683.43|8563.43|10
1654163360000|2022-06-02 09:49:20|8684.17|8564.17|8683.71|8563.71|8684.17|8564.17|8683.62|8563.62|8
1654163370000|2022-06-02 09:49:30|8683.65|8563.65|8684.05|8564.05|8684.25|8564.25|8683.6|8563.6|10
1654163380000|2022-06-02 09:49:40|8684.28|8564.28|8682.85|8562.85|8684.28|8564.28|8682.85|8562.85|9
1654163390000|2022-06-02 09:49:50|8682.6|8562.6|8682.14|8562.14|8683.15|8563.15|8682.14|8562.14|10
1654163400000|2022-06-02 09:50:00|8681.93|8561.93|8681.52|8561.52|8682.2|8562.2|8680.94|8560.94|10
1654163410000|2022-06-02 09:50:10|8680.4|8560.4|8679.93|8559.93|8680.45|8560.45|8679.65|8559.65|10
1654163420000|2022-06-02 09:50:20|8679.64|8559.64|8680.36|8560.36|8680.36|8560.36|8679.64|8559.64|7
1654163430000|2022-06-02 09:50:30|8680.09|8560.09|8680.58|8560.58|8680.58|8560.58|8680.02|8560.02|10
1654163440000|2022-06-02 09:50:40|8680.65|8560.65|8680.5|8560.5|8680.88|8560.88|8680.43|8560.43|10
1654163450000|2022-06-02 09:50:50|8680.35|8560.35|8680.85|8560.85|8680.85|8560.85|8680.3|8560.3|10
1654163460000|2022-06-02 09:51:00|8680.87|8560.87|8680.86|8560.86|8680.87|8560.87|8680.81|8560.81|6
1654163470000|2022-06-02 09:51:10|8680.8|8560.8|8680.94|8560.94|8680.94|8560.94|8680.49|8560.49|10
1654163480000|2022-06-02 09:51:20|8680.88|8560.88|8681.06|8561.06|8681.06|8561.06|8680.8|8560.8|8
1654163490000|2022-06-02 09:51:30|8680.91|8560.91|8680.74|8560.74|8681.14|8561.14|8680.74|8560.74|9
1654163500000|2022-06-02 09:51:40|8681.11|8561.11|8680.4|8560.4|8681.11|8561.11|8680.25|8560.25|10
1654163510000|2022-06-02 09:51:50|8680.32|8560.32|8679.6|8559.6|8680.32|8560.32|8679.51|8559.51|10
1654163520000|2022-06-02 09:52:00|8679|8559|8679.12|8559.12|8679.12|8559.12|8678.66|8558.66|10
1654163530000|2022-06-02 09:52:10|8679.09|8559.09|8678.51|8558.51|8679.09|8559.09|8678.45|8558.45|10
1654163540000|2022-06-02 09:52:20|8678.37|8558.37|8679.22|8559.22|8679.28|8559.28|8678.37|8558.37|8
1654163550000|2022-06-02 09:52:30|8679.23|8559.23|8679.38|8559.38|8679.38|8559.38|8679.16|8559.16|8
1654163560000|2022-06-02 09:52:40|8679.44|8559.44|8679.42|8559.42|8679.62|8559.62|8679.37|8559.37|9
1654163570000|2022-06-02 09:52:50|8679.48|8559.48|8679.24|8559.24|8679.71|8559.71|8679.24|8559.24|8
1654163580000|2022-06-02 09:53:00|8678.98|8558.98|8679.76|8559.76|8679.9|8559.9|8678.98|8558.98|10
1654163590000|2022-06-02 09:53:10|8679.73|8559.73|8679.6|8559.6|8679.81|8559.81|8679.54|8559.54|9
1654163600000|2022-06-02 09:53:20|8679.37|8559.37|8678.86|8558.86|8679.47|8559.47|8678.86|8558.86|10
1654163610000|2022-06-02 09:53:30|8678.79|8558.79|8679.03|8559.03|8679.03|8559.03|8678.66|8558.66|10
1654163620000|2022-06-02 09:53:40|8679.07|8559.07|8678.76|8558.76|8679.07|8559.07|8678.61|8558.61|10
1654163630000|2022-06-02 09:53:50|8678.81|8558.81|8678.49|8558.49|8678.86|8558.86|8678.3|8558.3|10
1654163640000|2022-06-02 09:54:00|8678.36|8558.36|8678.38|8558.38|8678.84|8558.84|8678.36|8558.36|10
1654163650000|2022-06-02 09:54:10|8678.41|8558.41|8678.27|8558.27|8678.55|8558.55|8678.1|8558.1|9
1654163660000|2022-06-02 09:54:20|8678.25|8558.25|8677.92|8557.92|8678.37|8558.37|8677.92|8557.92|10
1654163670000|2022-06-02 09:54:30|8677.94|8557.94|8677.49|8557.49|8677.94|8557.94|8677.31|8557.31|10
1654163680000|2022-06-02 09:54:40|8677.03|8557.03|8676.78|8556.78|8677.16|8557.16|8676.78|8556.78|10
1654163690000|2022-06-02 09:54:50|8676.63|8556.63|8676.75|8556.75|8677.03|8557.03|8676.58|8556.58|10
1654163700000|2022-06-02 09:55:00|8676.79|8556.79|8675.89|8555.89|8676.79|8556.79|8675.31|8555.31|10
1654163710000|2022-06-02 09:55:10|8675.09|8555.09|8673.65|8553.65|8675.15|8555.15|8673.65|8553.65|10
1654163720000|2022-06-02 09:55:20|8672.62|8552.62|8671.13|8551.13|8672.62|8552.62|8670.96|8550.96|10
1654163730000|2022-06-02 09:55:30|8671.08|8551.08|8670.53|8550.53|8671.12|8551.12|8670.5|8550.5|10
1654163740000|2022-06-02 09:55:40|8670.45|8550.45|8670|8550|8670.45|8550.45|8669.72|8549.72|9
1654163750000|2022-06-02 09:55:50|8670.25|8550.25|8669.59|8549.59|8670.49|8550.49|8669.59|8549.59|10
1654163760000|2022-06-02 09:56:00|8669.47|8549.47|8667.23|8547.23|8669.47|8549.47|8667.13|8547.13|10
1654163770000|2022-06-02 09:56:10|8667.34|8547.34|8665.93|8545.93|8667.37|8547.37|8665.93|8545.93|10
1654163780000|2022-06-02 09:56:20|8665.78|8545.78|8664.6|8544.6|8665.78|8545.78|8664.34|8544.34|9
1654163790000|2022-06-02 09:56:30|8664.72|8544.72|8664.91|8544.91|8665.14|8545.14|8664.58|8544.58|9
1654163800000|2022-06-02 09:56:40|8665.54|8545.54|8666.1|8546.1|8666.53|8546.53|8665.39|8545.39|10
1654163810000|2022-06-02 09:56:50|8666.71|8546.71|8666.81|8546.81|8667|8547|8666.51|8546.51|10
1654163820000|2022-06-02 09:57:00|8666.87|8546.87|8667.57|8547.57|8667.57|8547.57|8666.25|8546.25|10
1654163830000|2022-06-02 09:57:10|8667.61|8547.61|8669.45|8549.45|8669.45|8549.45|8667.61|8547.61|9
1654163840000|2022-06-02 09:57:20|8669.32|8549.32|8669.55|8549.55|8669.63|8549.63|8669.32|8549.32|10
1654163850000|2022-06-02 09:57:30|8669.38|8549.38|8669.16|8549.16|8669.61|8549.61|8669.16|8549.16|10
1654163860000|2022-06-02 09:57:40|8669.13|8549.13|8670.3|8550.3|8670.3|8550.3|8669.13|8549.13|10
1654163870000|2022-06-02 09:57:50|8670.53|8550.53|8670.87|8550.87|8671.75|8551.75|8670.53|8550.53|10
1654163880000|2022-06-02 09:58:00|8670.98|8550.98|8671.22|8551.22|8672.2|8552.2|8669.96|8549.96|10
1654163890000|2022-06-02 09:58:10|8670.95|8550.95|8672.35|8552.35|8672.75|8552.75|8670.95|8550.95|10
1654163900000|2022-06-02 09:58:20|8672.47|8552.47|8672.42|8552.42|8672.47|8552.47|8672.06|8552.06|8
1654163910000|2022-06-02 09:58:30|8672.44|8552.44|8673.09|8553.09|8673.09|8553.09|8672.44|8552.44|10
1654163920000|2022-06-02 09:58:40|8672.74|8552.74|8672.72|8552.72|8673.06|8553.06|8672.72|8552.72|9
1654163930000|2022-06-02 09:58:50|8673.02|8553.02|8674.78|8554.78|8674.78|8554.78|8672.93|8552.93|10
1654163940000|2022-06-02 09:59:00|8674.77|8554.77|8674.87|8554.87|8675.01|8555.01|8674.74|8554.74|10
1654163950000|2022-06-02 09:59:10|8674.88|8554.88|8675.4|8555.4|8675.4|8555.4|8674.88|8554.88|10
1654163960000|2022-06-02 09:59:20|8675.45|8555.45|8675.72|8555.72|8675.72|8555.72|8675.45|8555.45|9
1654163970000|2022-06-02 09:59:30|8675.93|8555.93|8675.59|8555.59|8675.96|8555.96|8675.47|8555.47|10
1654163980000|2022-06-02 09:59:40|8675.73|8555.73|8676.68|8556.68|8676.72|8556.72|8675.73|8555.73|10
1654163990000|2022-06-02 09:59:50|8676.7|8556.7|8676.48|8556.48|8676.7|8556.7|8676.35|8556.35|9
1654164000000|2022-06-02 10:00:00|8676.64|8556.64|8677.32|8557.32|8677.32|8557.32|8676.64|8556.64|10
1654164010000|2022-06-02 10:00:10|8677.3|8557.3|8677.42|8557.42|8677.49|8557.49|8677.26|8557.26|9
1654164020000|2022-06-02 10:00:20|8677.46|8557.46|8679.2|8559.2|8679.2|8559.2|8677.46|8557.46|10
1654164030000|2022-06-02 10:00:30|8679.41|8559.41|8680.21|8560.21|8680.21|8560.21|8679.41|8559.41|10
1654164040000|2022-06-02 10:00:40|8680.34|8560.34|8681.35|8561.35|8681.55|8561.55|8680.34|8560.34|10
1654164050000|2022-06-02 10:00:50|8681.38|8561.38|8680.95|8560.95|8681.43|8561.43|8680.95|8560.95|9
1654164060000|2022-06-02 10:01:00|8680.93|8560.93|8682.95|8562.95|8683|8563|8680.93|8560.93|8
1654164070000|2022-06-02 10:01:10|8683.06|8563.06|8684.64|8564.64|8684.64|8564.64|8683.06|8563.06|10
1654164080000|2022-06-02 10:01:20|8684.76|8564.76|8687.68|8567.68|8687.68|8567.68|8684.76|8564.76|9
1654164090000|2022-06-02 10:01:30|8687.89|8567.89|8688.24|8568.24|8688.24|8568.24|8687.84|8567.84|10
1654164100000|2022-06-02 10:01:40|8688.3|8568.3|8689.73|8569.73|8689.73|8569.73|8688.27|8568.27|10
1654164110000|2022-06-02 10:01:50|8689.53|8569.53|8691.03|8571.03|8691.03|8571.03|8689.53|8569.53|10
1654164120000|2022-06-02 10:02:00|8691.33|8571.33|8692.2|8572.2|8692.21|8572.21|8691.33|8571.33|10
1654164130000|2022-06-02 10:02:10|8692.06|8572.06|8691.76|8571.76|8692.56|8572.56|8691.76|8571.76|9
1654164140000|2022-06-02 10:02:20|8690.98|8570.98|8691.11|8571.11|8691.36|8571.36|8690.61|8570.61|10
1654164150000|2022-06-02 10:02:30|8690.56|8570.56|8689.88|8569.88|8691.1|8571.1|8689.88|8569.88|9
1654164160000|2022-06-02 10:02:40|8689.82|8569.82|8689.54|8569.54|8689.82|8569.82|8689.53|8569.53|9
1654164170000|2022-06-02 10:02:50|8689.56|8569.56|8688.66|8568.66|8689.56|8569.56|8688.66|8568.66|10
1654164180000|2022-06-02 10:03:00|8688.58|8568.58|8688.44|8568.44|8688.7|8568.7|8688.24|8568.24|10
1654164190000|2022-06-02 10:03:10|8688.69|8568.69|8687.97|8567.97|8688.69|8568.69|8687.97|8567.97|10
1654164200000|2022-06-02 10:03:20|8688.42|8568.42|8688.49|8568.49|8688.63|8568.63|8688.02|8568.02|10
1654164210000|2022-06-02 10:03:30|8688.72|8568.72|8688.9|8568.9|8689.01|8569.01|8688.71|8568.71|10
1654164220000|2022-06-02 10:03:40|8688.93|8568.93|8689.03|8569.03|8689.11|8569.11|8688.76|8568.76|10
1654164230000|2022-06-02 10:03:50|8688.95|8568.95|8690.64|8570.64|8690.64|8570.64|8688.95|8568.95|10
1654164240000|2022-06-02 10:04:00|8690.66|8570.66|8690.5|8570.5|8691.3|8571.3|8690.5|8570.5|10
1654164250000|2022-06-02 10:04:10|8690.14|8570.14|8689.86|8569.86|8690.93|8570.93|8689.84|8569.84|9
1654164260000|2022-06-02 10:04:20|8689.46|8569.46|8688.87|8568.87|8689.66|8569.66|8688.87|8568.87|10
1654164270000|2022-06-02 10:04:30|8689.23|8569.23|8689.34|8569.34|8689.47|8569.47|8689.06|8569.06|8
1654164280000|2022-06-02 10:04:40|8689.48|8569.48|8690|8570|8690.02|8570.02|8689.48|8569.48|10
1654164290000|2022-06-02 10:04:50|8689.7|8569.7|8690.25|8570.25|8690.28|8570.28|8689.68|8569.68|9
1654164300000|2022-06-02 10:05:00|8690.33|8570.33|8691.34|8571.34|8691.44|8571.44|8690.33|8570.33|9
1654164310000|2022-06-02 10:05:10|8691.53|8571.53|8692.02|8572.02|8692.02|8572.02|8691.53|8571.53|10
1654164320000|2022-06-02 10:05:20|8692.05|8572.05|8692.41|8572.41|8692.41|8572.41|8692|8572|9
1654164330000|2022-06-02 10:05:30|8692.58|8572.58|8691.57|8571.57|8692.61|8572.61|8691.57|8571.57|10
1654164340000|2022-06-02 10:05:40|8691.58|8571.58|8691.71|8571.71|8692.06|8572.06|8691.39|8571.39|8
1654164350000|2022-06-02 10:05:50|8691.48|8571.48|8692.65|8572.65|8692.92|8572.92|8691.48|8571.48|9
1654164360000|2022-06-02 10:06:00|8692.79|8572.79|8692.99|8572.99|8693.12|8573.12|8692.65|8572.65|9
1654164370000|2022-06-02 10:06:10|8693.29|8573.29|8694.06|8574.06|8694.22|8574.22|8693.29|8573.29|9
1654164380000|2022-06-02 10:06:20|8693.96|8573.96|8692.99|8572.99|8694.17|8574.17|8692.82|8572.82|9
1654164390000|2022-06-02 10:06:30|8692.82|8572.82|8692.28|8572.28|8692.99|8572.99|8692.28|8572.28|10
1654164400000|2022-06-02 10:06:40|8692.24|8572.24|8691.99|8571.99|8692.24|8572.24|8691.94|8571.94|9
1654164410000|2022-06-02 10:06:50|8692|8572|8691.36|8571.36|8692|8572|8691.29|8571.29|9
1654164420000|2022-06-02 10:07:00|8691.28|8571.28|8691.03|8571.03|8691.32|8571.32|8691.03|8571.03|9
1654164430000|2022-06-02 10:07:10|8691.09|8571.09|8690.66|8570.66|8691.63|8571.63|8690.66|8570.66|10
1654164440000|2022-06-02 10:07:20|8690.34|8570.34|8689.12|8569.12|8690.34|8570.34|8688.98|8568.98|10
1654164450000|2022-06-02 10:07:30|8689.05|8569.05|8688.86|8568.86|8689.25|8569.25|8688.76|8568.76|10
1654164460000|2022-06-02 10:07:40|8688.75|8568.75|8687.16|8567.16|8688.75|8568.75|8687.16|8567.16|10
1654164470000|2022-06-02 10:07:50|8686.99|8566.99|8685.59|8565.59|8687.29|8567.29|8685.59|8565.59|10
1654164480000|2022-06-02 10:08:00|8685.08|8565.08|8684.21|8564.21|8685.08|8565.08|8684.15|8564.15|10
1654164490000|2022-06-02 10:08:10|8684|8564|8683.27|8563.27|8684.14|8564.14|8683.27|8563.27|10
1654164500000|2022-06-02 10:08:20|8683.41|8563.41|8683.54|8563.54|8683.54|8563.54|8683.25|8563.25|9
1654164510000|2022-06-02 10:08:30|8683.3|8563.3|8683.28|8563.28|8683.57|8563.57|8683.28|8563.28|10
1654164520000|2022-06-02 10:08:40|8683.39|8563.39|8682.76|8562.76|8683.39|8563.39|8682.59|8562.59|9
1654164530000|2022-06-02 10:08:50|8682.84|8562.84|8681.8|8561.8|8682.84|8562.84|8681.8|8561.8|10
1654164540000|2022-06-02 10:09:00|8681.77|8561.77|8681.79|8561.79|8681.87|8561.87|8681.59|8561.59|10
1654164550000|2022-06-02 10:09:10|8681.75|8561.75|8682.22|8562.22|8682.22|8562.22|8681.67|8561.67|10
1654164560000|2022-06-02 10:09:20|8682.43|8562.43|8682.64|8562.64|8683.14|8563.14|8682.43|8562.43|9
1654164570000|2022-06-02 10:09:30|8682.69|8562.69|8682.97|8562.97|8682.97|8562.97|8682.69|8562.69|9
1654164580000|2022-06-02 10:09:40|8682.95|8562.95|8683.15|8563.15|8683.19|8563.19|8682.89|8562.89|10
1654164590000|2022-06-02 10:09:50|8683.2|8563.2|8683.87|8563.87|8683.87|8563.87|8683.15|8563.15|9
1654164600000|2022-06-02 10:10:00|8683.94|8563.94|8684.49|8564.49|8684.49|8564.49|8683.94|8563.94|10
1654164610000|2022-06-02 10:10:10|8684.48|8564.48|8684.16|8564.16|8684.53|8564.53|8683.99|8563.99|9
1654164620000|2022-06-02 10:10:20|8684.02|8564.02|8684.05|8564.05|8684.2|8564.2|8683.97|8563.97|9
1654164630000|2022-06-02 10:10:30|8683.99|8563.99|8684.03|8564.03|8684.26|8564.26|8683.99|8563.99|7
1654164640000|2022-06-02 10:10:40|8684.23|8564.23|8682.76|8562.76|8684.23|8564.23|8682.76|8562.76|9
1654164650000|2022-06-02 10:10:50|8682.61|8562.61|8683|8563|8683|8563|8682.6|8562.6|8
1654164660000|2022-06-02 10:11:00|8682.95|8562.95|8682.93|8562.93|8682.99|8562.99|8682.89|8562.89|10
1654164670000|2022-06-02 10:11:10|8682.92|8562.92|8683.38|8563.38|8683.38|8563.38|8682.92|8562.92|6
1654164680000|2022-06-02 10:11:20|8683.44|8563.44|8683.47|8563.47|8683.66|8563.66|8683.4|8563.4|10
1654164690000|2022-06-02 10:11:30|8683.01|8563.01|8682.27|8562.27|8683.01|8563.01|8682.27|8562.27|10
1654164700000|2022-06-02 10:11:40|8681.76|8561.76|8681.19|8561.19|8681.76|8561.76|8681.16|8561.16|8
1654164710000|2022-06-02 10:11:50|8681.31|8561.31|8680.26|8560.26|8681.31|8561.31|8680.25|8560.25|10
1654164720000|2022-06-02 10:12:00|8680.21|8560.21|8680.66|8560.66|8680.76|8560.76|8680.21|8560.21|10
1654164730000|2022-06-02 10:12:10|8680.67|8560.67|8680.73|8560.73|8680.73|8560.73|8680.59|8560.59|7
1654164740000|2022-06-02 10:12:20|8680.65|8560.65|8680.88|8560.88|8680.98|8560.98|8680.65|8560.65|7
1654164750000|2022-06-02 10:12:30|8680.86|8560.86|8680.75|8560.75|8680.94|8560.94|8680.75|8560.75|8
1654164760000|2022-06-02 10:12:40|8680.86|8560.86|8680.93|8560.93|8681|8561|8680.78|8560.78|8
1654164770000|2022-06-02 10:12:50|8681.1|8561.1|8681.06|8561.06|8681.23|8561.23|8680.99|8560.99|9
1654164780000|2022-06-02 10:13:00|8681.05|8561.05|8681.29|8561.29|8681.29|8561.29|8681.02|8561.02|9
1654164790000|2022-06-02 10:13:10|8681.31|8561.31|8681.45|8561.45|8681.5|8561.5|8681.3|8561.3|9
1654164800000|2022-06-02 10:13:20|8681.54|8561.54|8681.5|8561.5|8681.6|8561.6|8681.44|8561.44|7
1654164810000|2022-06-02 10:13:30|8681.6|8561.6|8681.52|8561.52|8681.6|8561.6|8680.95|8560.95|9
1654164820000|2022-06-02 10:13:40|8681.43|8561.43|8681.97|8561.97|8681.97|8561.97|8681.43|8561.43|9
1654164830000|2022-06-02 10:13:50|8681.83|8561.83|8681.39|8561.39|8681.83|8561.83|8681.29|8561.29|10
1654164840000|2022-06-02 10:14:00|8681.49|8561.49|8681.08|8561.08|8681.49|8561.49|8681.08|8561.08|9
1654164850000|2022-06-02 10:14:10|8680.98|8560.98|8682.78|8562.78|8682.78|8562.78|8680.88|8560.88|10
1654164860000|2022-06-02 10:14:20|8683.27|8563.27|8684.42|8564.42|8684.42|8564.42|8683.27|8563.27|10
1654164870000|2022-06-02 10:14:30|8684.43|8564.43|8685.72|8565.72|8685.72|8565.72|8684.43|8564.43|10
1654164880000|2022-06-02 10:14:40|8685.62|8565.62|8687.34|8567.34|8687.38|8567.38|8685.62|8565.62|10
1654164890000|2022-06-02 10:14:50|8687.32|8567.32|8688.31|8568.31|8688.4|8568.4|8687.32|8567.32|10
1654164900000|2022-06-02 10:15:00|8688.38|8568.38|8688.94|8568.94|8689.04|8569.04|8688.21|8568.21|8
1654164910000|2022-06-02 10:15:10|8688.47|8568.47|8688.22|8568.22|8688.55|8568.55|8688.22|8568.22|10
1654164920000|2022-06-02 10:15:20|8688.3|8568.3|8688.17|8568.17|8688.6|8568.6|8687.83|8567.83|7
1654164930000|2022-06-02 10:15:30|8688.01|8568.01|8686.9|8566.9|8688.01|8568.01|8686.89|8566.89|9
1654164940000|2022-06-02 10:15:40|8686.69|8566.69|8685.23|8565.23|8686.69|8566.69|8685.23|8565.23|10
1654164950000|2022-06-02 10:15:50|8685.19|8565.19|8683.73|8563.73|8685.19|8565.19|8683.73|8563.73|10
1654164960000|2022-06-02 10:16:00|8683.19|8563.19|8682.6|8562.6|8683.19|8563.19|8681.94|8561.94|9
1654164970000|2022-06-02 10:16:10|8682.5|8562.5|8682.4|8562.4|8683|8563|8682.4|8562.4|10
1654164980000|2022-06-02 10:16:20|8682.38|8562.38|8682.21|8562.21|8682.59|8562.59|8682.12|8562.12|10
1654164990000|2022-06-02 10:16:30|8682.29|8562.29|8682.77|8562.77|8682.93|8562.93|8682.16|8562.16|9
1654165000000|2022-06-02 10:16:40|8682.82|8562.82|8683.13|8563.13|8683.13|8563.13|8682.8|8562.8|10
1654165010000|2022-06-02 10:16:50|8683.11|8563.11|8682.54|8562.54|8683.11|8563.11|8682.54|8562.54|10
1654165020000|2022-06-02 10:17:00|8682.49|8562.49|8679.89|8559.89|8682.49|8562.49|8679.89|8559.89|10
1654165030000|2022-06-02 10:17:10|8679.65|8559.65|8678.99|8558.99|8679.85|8559.85|8678.99|8558.99|10
1654165040000|2022-06-02 10:17:20|8679.41|8559.41|8676.57|8556.57|8679.41|8559.41|8676.57|8556.57|10
1654165050000|2022-06-02 10:17:30|8676.52|8556.52|8674.73|8554.73|8677.09|8557.09|8674.73|8554.73|10
1654165060000|2022-06-02 10:17:40|8674.81|8554.81|8672.74|8552.74|8674.81|8554.81|8672.74|8552.74|10
1654165070000|2022-06-02 10:17:50|8672.78|8552.78|8672.15|8552.15|8672.78|8552.78|8671.98|8551.98|10
1654165080000|2022-06-02 10:18:00|8671.21|8551.21|8667.43|8547.43|8671.21|8551.21|8667.43|8547.43|10
1654165090000|2022-06-02 10:18:10|8667.4|8547.4|8668.12|8548.12|8668.79|8548.79|8667.31|8547.31|10
1654165100000|2022-06-02 10:18:20|8668.15|8548.15|8667.94|8547.94|8668.15|8548.15|8667.94|8547.94|9
1654165110000|2022-06-02 10:18:30|8668.04|8548.04|8668.35|8548.35|8668.37|8548.37|8667.87|8547.87|10
1654165120000|2022-06-02 10:18:40|8668.05|8548.05|8667.84|8547.84|8668.29|8548.29|8667.22|8547.22|9
1654165130000|2022-06-02 10:18:50|8667.83|8547.83|8667.02|8547.02|8667.83|8547.83|8667.02|8547.02|10
1654165140000|2022-06-02 10:19:00|8666.92|8546.92|8667.34|8547.34|8667.41|8547.41|8666.92|8546.92|10
1654165150000|2022-06-02 10:19:10|8667.26|8547.26|8667.51|8547.51|8667.74|8547.74|8667.26|8547.26|9
1654165160000|2022-06-02 10:19:20|8667.49|8547.49|8667.57|8547.57|8667.76|8547.76|8667.46|8547.46|8
1654165170000|2022-06-02 10:19:30|8667.63|8547.63|8668.84|8548.84|8669.26|8549.26|8667.54|8547.54|10
1654165180000|2022-06-02 10:19:40|8669.32|8549.32|8670.02|8550.02|8670.02|8550.02|8668.99|8548.99|10
1654165190000|2022-06-02 10:19:50|8670.06|8550.06|8669.54|8549.54|8670.4|8550.4|8669.52|8549.52|10
1654165200000|2022-06-02 10:20:00|8669.96|8549.96|8669.64|8549.64|8669.96|8549.96|8668.94|8548.94|9
1654165210000|2022-06-02 10:20:10|8669.54|8549.54|8670.85|8550.85|8670.85|8550.85|8669.54|8549.54|10
1654165220000|2022-06-02 10:20:20|8670.88|8550.88|8670.25|8550.25|8671.02|8551.02|8670.17|8550.17|10
1654165230000|2022-06-02 10:20:30|8670.1|8550.1|8669.78|8549.78|8670.22|8550.22|8669.78|8549.78|10
1654165240000|2022-06-02 10:20:40|8669.87|8549.87|8669.98|8549.98|8669.98|8549.98|8669.6|8549.6|10
1654165250000|2022-06-02 10:20:50|8670.03|8550.03|8670.64|8550.64|8670.65|8550.65|8670.03|8550.03|10
1654165260000|2022-06-02 10:21:00|8670.67|8550.67|8670.37|8550.37|8670.67|8550.67|8670.37|8550.37|8
1654165270000|2022-06-02 10:21:10|8670.47|8550.47|8670.68|8550.68|8670.68|8550.68|8670.44|8550.44|7
1654165280000|2022-06-02 10:21:20|8670.59|8550.59|8670.4|8550.4|8670.59|8550.59|8670.37|8550.37|6
1654165290000|2022-06-02 10:21:30|8670.34|8550.34|8670.81|8550.81|8670.81|8550.81|8669.99|8549.99|10
1654165300000|2022-06-02 10:21:40|8670.92|8550.92|8670.83|8550.83|8670.94|8550.94|8670.76|8550.76|8
1654165310000|2022-06-02 10:21:50|8670.87|8550.87|8671.03|8551.03|8671.09|8551.09|8670.87|8550.87|10
1654165320000|2022-06-02 10:22:00|8671.04|8551.04|8671.31|8551.31|8671.31|8551.31|8671.04|8551.04|10
1654165330000|2022-06-02 10:22:10|8671.34|8551.34|8671.57|8551.57|8671.57|8551.57|8670.77|8550.77|7
1654165340000|2022-06-02 10:22:20|8671.69|8551.69|8672.12|8552.12|8672.12|8552.12|8671.67|8551.67|9
1654165350000|2022-06-02 10:22:30|8672.26|8552.26|8674.38|8554.38|8674.38|8554.38|8672.26|8552.26|10
1654165360000|2022-06-02 10:22:40|8674.89|8554.89|8674.94|8554.94|8675.29|8555.29|8674.8|8554.8|10
1654165370000|2022-06-02 10:22:50|8675.4|8555.4|8675.16|8555.16|8675.4|8555.4|8674.82|8554.82|9
1654165380000|2022-06-02 10:23:00|8674.92|8554.92|8674.59|8554.59|8675.24|8555.24|8674.44|8554.44|10
1654165390000|2022-06-02 10:23:10|8674.74|8554.74|8674.68|8554.68|8675.11|8555.11|8674.68|8554.68|10
1654165400000|2022-06-02 10:23:20|8674.65|8554.65|8674.59|8554.59|8674.75|8554.75|8674.45|8554.45|10
1654165410000|2022-06-02 10:23:30|8674.62|8554.62|8674.98|8554.98|8674.98|8554.98|8674.62|8554.62|10
1654165420000|2022-06-02 10:23:40|8674.97|8554.97|8675.58|8555.58|8675.59|8555.59|8674.77|8554.77|7
1654165430000|2022-06-02 10:23:50|8675.65|8555.65|8676.84|8556.84|8676.84|8556.84|8675.59|8555.59|8
1654165440000|2022-06-02 10:24:00|8676.9|8556.9|8677.24|8557.24|8677.58|8557.58|8676.9|8556.9|10
1654165450000|2022-06-02 10:24:10|8677.41|8557.41|8676.87|8556.87|8677.48|8557.48|8676.64|8556.64|10
1654165460000|2022-06-02 10:24:20|8677.05|8557.05|8677.18|8557.18|8677.21|8557.21|8677.05|8557.05|10
1654165470000|2022-06-02 10:24:30|8677.11|8557.11|8677.31|8557.31|8677.33|8557.33|8677.1|8557.1|10
1654165480000|2022-06-02 10:24:40|8677.08|8557.08|8677.23|8557.23|8677.24|8557.24|8677.05|8557.05|10
1654165490000|2022-06-02 10:24:50|8677.33|8557.33|8677.56|8557.56|8677.56|8557.56|8677.24|8557.24|8
1654165500000|2022-06-02 10:25:00|8678|8558|8677.27|8557.27|8678.05|8558.05|8677.27|8557.27|9
1654165510000|2022-06-02 10:25:10|8677.26|8557.26|8676.76|8556.76|8677.26|8557.26|8676.76|8556.76|8
1654165520000|2022-06-02 10:25:20|8676.2|8556.2|8675.26|8555.26|8676.2|8556.2|8675.26|8555.26|9
1654165530000|2022-06-02 10:25:30|8675.04|8555.04|8674.14|8554.14|8675.04|8555.04|8673.99|8553.99|10
1654165540000|2022-06-02 10:25:40|8674.27|8554.27|8674.16|8554.16|8674.48|8554.48|8674.16|8554.16|8
1654165550000|2022-06-02 10:25:50|8674.26|8554.26|8674.03|8554.03|8674.26|8554.26|8674|8554|9
1654165560000|2022-06-02 10:26:00|8674.29|8554.29|8673.63|8553.63|8674.39|8554.39|8673.63|8553.63|9
1654165570000|2022-06-02 10:26:10|8673.47|8553.47|8671.31|8551.31|8673.53|8553.53|8671.31|8551.31|9
1654165580000|2022-06-02 10:26:20|8670.95|8550.95|8671.51|8551.51|8671.51|8551.51|8670.67|8550.67|9
1654165590000|2022-06-02 10:26:30|8671.66|8551.66|8672.93|8552.93|8672.99|8552.99|8671.66|8551.66|10
1654165600000|2022-06-02 10:26:40|8672.94|8552.94|8673.11|8553.11|8673.75|8553.75|8672.82|8552.82|8
1654165610000|2022-06-02 10:26:50|8673.05|8553.05|8671.25|8551.25|8673.05|8553.05|8671.25|8551.25|8
1654165620000|2022-06-02 10:27:00|8670.54|8550.54|8669.89|8549.89|8670.54|8550.54|8669.89|8549.89|10
1654165630000|2022-06-02 10:27:10|8669.87|8549.87|8670.49|8550.49|8670.49|8550.49|8669.83|8549.83|9
1654165640000|2022-06-02 10:27:20|8670.46|8550.46|8669.93|8549.93|8670.46|8550.46|8669.66|8549.66|9
1654165650000|2022-06-02 10:27:30|8670.1|8550.1|8670.41|8550.41|8670.41|8550.41|8670.1|8550.1|9
1654165660000|2022-06-02 10:27:40|8670.29|8550.29|8670.1|8550.1|8670.32|8550.32|8670.1|8550.1|8
1654165670000|2022-06-02 10:27:50|8670.5|8550.5|8670.83|8550.83|8671.01|8551.01|8670.5|8550.5|10
1654165680000|2022-06-02 10:28:00|8670.79|8550.79|8671.02|8551.02|8671.02|8551.02|8670.79|8550.79|9
1654165690000|2022-06-02 10:28:10|8671.01|8551.01|8671.15|8551.15|8671.16|8551.16|8670.76|8550.76|10
1654165700000|2022-06-02 10:28:20|8671.24|8551.24|8672.41|8552.41|8672.41|8552.41|8671.24|8551.24|8
1654165710000|2022-06-02 10:28:30|8672.43|8552.43|8672.48|8552.48|8672.48|8552.48|8672.3|8552.3|8
1654165720000|2022-06-02 10:28:40|8672.57|8552.57|8672.07|8552.07|8672.57|8552.57|8672.07|8552.07|6
1654165730000|2022-06-02 10:28:50|8672.15|8552.15|8668.88|8548.88|8672.15|8552.15|8668.88|8548.88|10
1654165740000|2022-06-02 10:29:00|8668.67|8548.67|8667.76|8547.76|8668.68|8548.68|8667.76|8547.76|10
1654165750000|2022-06-02 10:29:10|8667.68|8547.68|8666.38|8546.38|8667.77|8547.77|8666.35|8546.35|9
1654165760000|2022-06-02 10:29:20|8666.46|8546.46|8661.47|8541.47|8666.46|8546.46|8661.47|8541.47|10
1654165770000|2022-06-02 10:29:30|8661.76|8541.76|8660.33|8540.33|8661.76|8541.76|8660.33|8540.33|10
1654165780000|2022-06-02 10:29:40|8660.62|8540.62|8660.49|8540.49|8661.11|8541.11|8660.49|8540.49|10
1654165790000|2022-06-02 10:29:50|8660.75|8540.75|8660.22|8540.22|8660.75|8540.75|8660.17|8540.17|9
1654165800000|2022-06-02 10:30:00|8660.97|8540.97|8660.4|8540.4|8661.13|8541.13|8660.4|8540.4|10
1654165810000|2022-06-02 10:30:10|8660.59|8540.59|8661.72|8541.72|8661.93|8541.93|8660.56|8540.56|10
1654165820000|2022-06-02 10:30:20|8661.93|8541.93|8661.67|8541.67|8662.21|8542.21|8661.66|8541.66|9
1654165830000|2022-06-02 10:30:30|8661.9|8541.9|8662.48|8542.48|8662.78|8542.78|8661.88|8541.88|10
1654165840000|2022-06-02 10:30:40|8662.64|8542.64|8662.31|8542.31|8662.64|8542.64|8662.29|8542.29|10
1654165850000|2022-06-02 10:30:50|8662.19|8542.19|8662.17|8542.17|8662.31|8542.31|8662.14|8542.14|10
1654165860000|2022-06-02 10:31:00|8662.29|8542.29|8663.52|8543.52|8663.52|8543.52|8662.23|8542.23|10
1654165870000|2022-06-02 10:31:10|8664.01|8544.01|8665.4|8545.4|8665.45|8545.45|8664.01|8544.01|10
1654165880000|2022-06-02 10:31:20|8665.68|8545.68|8668|8548|8668|8548|8665.65|8545.65|10
1654165890000|2022-06-02 10:31:30|8667.9|8547.9|8670.14|8550.14|8670.14|8550.14|8667.58|8547.58|10
1654165900000|2022-06-02 10:31:40|8670.08|8550.08|8671.79|8551.79|8672.39|8552.39|8670.05|8550.05|10
1654165910000|2022-06-02 10:31:50|8672.25|8552.25|8672.84|8552.84|8672.84|8552.84|8672.09|8552.09|10
1654165920000|2022-06-02 10:32:00|8672.75|8552.75|8672.52|8552.52|8672.97|8552.97|8672.43|8552.43|10
1654165930000|2022-06-02 10:32:10|8672.39|8552.39|8673.74|8553.74|8673.82|8553.82|8672.39|8552.39|8
1654165940000|2022-06-02 10:32:20|8674.22|8554.22|8671.3|8551.3|8674.22|8554.22|8671.3|8551.3|10
1654165950000|2022-06-02 10:32:30|8671.25|8551.25|8672.06|8552.06|8672.2|8552.2|8671.25|8551.25|10
1654165960000|2022-06-02 10:32:40|8672.27|8552.27|8671.48|8551.48|8672.59|8552.59|8671.39|8551.39|10
1654165970000|2022-06-02 10:32:50|8671.37|8551.37|8671.43|8551.43|8671.46|8551.46|8671.34|8551.34|7
1654165980000|2022-06-02 10:33:00|8671.45|8551.45|8671.61|8551.61|8671.61|8551.61|8671.08|8551.08|10
1654165990000|2022-06-02 10:33:10|8671.89|8551.89|8672.25|8552.25|8672.29|8552.29|8671.89|8551.89|10
1654166000000|2022-06-02 10:33:20|8672.34|8552.34|8672.07|8552.07|8672.34|8552.34|8671.92|8551.92|10
1654166010000|2022-06-02 10:33:30|8672.03|8552.03|8671.87|8551.87|8672.08|8552.08|8671.77|8551.77|10
1654166020000|2022-06-02 10:33:40|8671.81|8551.81|8671.31|8551.31|8671.81|8551.81|8671.31|8551.31|8
1654166030000|2022-06-02 10:33:50|8671.3|8551.3|8671.65|8551.65|8671.86|8551.86|8670.96|8550.96|10
1654166040000|2022-06-02 10:34:00|8671.76|8551.76|8672.1|8552.1|8672.22|8552.22|8671.75|8551.75|10
1654166050000|2022-06-02 10:34:10|8672.26|8552.26|8673.14|8553.14|8673.19|8553.19|8672.26|8552.26|10
1654166060000|2022-06-02 10:34:20|8673.18|8553.18|8673.72|8553.72|8673.82|8553.82|8672.73|8552.73|10
1654166070000|2022-06-02 10:34:30|8674.11|8554.11|8674.93|8554.93|8674.93|8554.93|8674.11|8554.11|10
1654166080000|2022-06-02 10:34:40|8674.97|8554.97|8674.88|8554.88|8674.97|8554.97|8674.66|8554.66|9
1654166090000|2022-06-02 10:34:50|8674.93|8554.93|8674.55|8554.55|8674.93|8554.93|8674.49|8554.49|9
1654166100000|2022-06-02 10:35:00|8674.53|8554.53|8674.49|8554.49|8674.65|8554.65|8674.45|8554.45|9
1654166110000|2022-06-02 10:35:10|8674.38|8554.38|8674.91|8554.91|8674.91|8554.91|8674.34|8554.34|10
1654166120000|2022-06-02 10:35:20|8674.95|8554.95|8675.53|8555.53|8675.53|8555.53|8674.94|8554.94|8
1654166130000|2022-06-02 10:35:30|8675.56|8555.56|8676.53|8556.53|8676.53|8556.53|8675.56|8555.56|8
1654166140000|2022-06-02 10:35:40|8676.72|8556.72|8676.8|8556.8|8676.8|8556.8|8675.98|8555.98|9
1654166150000|2022-06-02 10:35:50|8676.89|8556.89|8677.7|8557.7|8677.7|8557.7|8676.89|8556.89|9
1654166160000|2022-06-02 10:36:00|8677.72|8557.72|8677.93|8557.93|8678.01|8558.01|8677.64|8557.64|9
1654166170000|2022-06-02 10:36:10|8677.97|8557.97|8678.12|8558.12|8678.85|8558.85|8677.78|8557.78|10
1654166180000|2022-06-02 10:36:20|8678.67|8558.67|8679.14|8559.14|8679.63|8559.63|8678.67|8558.67|9
1654166190000|2022-06-02 10:36:30|8679.11|8559.11|8680.09|8560.09|8680.09|8560.09|8679.03|8559.03|9
1654166200000|2022-06-02 10:36:40|8680.02|8560.02|8681.22|8561.22|8681.22|8561.22|8680.02|8560.02|8
1654166210000|2022-06-02 10:36:50|8681.21|8561.21|8681.56|8561.56|8681.56|8561.56|8681.09|8561.09|9
1654166220000|2022-06-02 10:37:00|8681.58|8561.58|8682.26|8562.26|8682.31|8562.31|8681.58|8561.58|10
1654166230000|2022-06-02 10:37:10|8682.46|8562.46|8683.8|8563.8|8683.8|8563.8|8682.46|8562.46|9
1654166240000|2022-06-02 10:37:20|8683.79|8563.79|8685.69|8565.69|8685.69|8565.69|8683.74|8563.74|10
1654166250000|2022-06-02 10:37:30|8685.79|8565.79|8686.67|8566.67|8686.67|8566.67|8685.67|8565.67|9
1654166260000|2022-06-02 10:37:40|8686.58|8566.58|8686.22|8566.22|8686.58|8566.58|8686.22|8566.22|10
1654166270000|2022-06-02 10:37:50|8686.54|8566.54|8686.2|8566.2|8686.59|8566.59|8685.88|8565.88|10
1654166280000|2022-06-02 10:38:00|8685.61|8565.61|8685.5|8565.5|8685.66|8565.66|8685.43|8565.43|10
1654166290000|2022-06-02 10:38:10|8685.43|8565.43|8686.17|8566.17|8686.17|8566.17|8685.43|8565.43|8
1654166300000|2022-06-02 10:38:20|8686.19|8566.19|8686.84|8566.84|8686.84|8566.84|8686.17|8566.17|8
1654166310000|2022-06-02 10:38:30|8686.94|8566.94|8686.83|8566.83|8686.94|8566.94|8686.73|8566.73|9
1654166320000|2022-06-02 10:38:40|8686.86|8566.86|8686.98|8566.98|8687.06|8567.06|8686.68|8566.68|10
1654166330000|2022-06-02 10:38:50|8687.05|8567.05|8687.2|8567.2|8687.35|8567.35|8687.05|8567.05|9
1654166340000|2022-06-02 10:39:00|8687.11|8567.11|8688.86|8568.86|8688.86|8568.86|8687.11|8567.11|9
1654166350000|2022-06-02 10:39:10|8689.47|8569.47|8692.32|8572.32|8692.32|8572.32|8689.47|8569.47|10
1654166360000|2022-06-02 10:39:20|8692.22|8572.22|8694.15|8574.15|8694.15|8574.15|8692.22|8572.22|10
1654166370000|2022-06-02 10:39:30|8694.16|8574.16|8695.51|8575.51|8695.51|8575.51|8694.16|8574.16|10
1654166380000|2022-06-02 10:39:40|8695.78|8575.78|8697.14|8577.14|8697.17|8577.17|8695.78|8575.78|8
1654166390000|2022-06-02 10:39:50|8697.13|8577.13|8697.6|8577.6|8697.6|8577.6|8697.13|8577.13|10
1654166400000|2022-06-02 10:40:00|8697.71|8577.71|8698.81|8578.81|8698.98|8578.98|8697.62|8577.62|10
1654166410000|2022-06-02 10:40:10|8699.04|8579.04|8698.33|8578.33|8699.05|8579.05|8698.33|8578.33|9
1654166420000|2022-06-02 10:40:20|8698.43|8578.43|8698.12|8578.12|8698.78|8578.78|8698.12|8578.12|10
1654166430000|2022-06-02 10:40:30|8698.21|8578.21|8696.9|8576.9|8698.21|8578.21|8696.9|8576.9|10
1654166440000|2022-06-02 10:40:40|8696.69|8576.69|8695.75|8575.75|8696.69|8576.69|8695.72|8575.72|9
1654166450000|2022-06-02 10:40:50|8695.81|8575.81|8696.42|8576.42|8696.42|8576.42|8695.6|8575.6|10
1654166460000|2022-06-02 10:41:00|8696.32|8576.32|8696.7|8576.7|8697.16|8577.16|8696.32|8576.32|10
1654166470000|2022-06-02 10:41:10|8696.61|8576.61|8697.75|8577.75|8697.86|8577.86|8696.61|8576.61|9
1654166480000|2022-06-02 10:41:20|8697.9|8577.9|8698.74|8578.74|8698.8|8578.8|8697.9|8577.9|10
1654166490000|2022-06-02 10:41:30|8698.68|8578.68|8699.21|8579.21|8699.21|8579.21|8698.51|8578.51|9
1654166500000|2022-06-02 10:41:40|8699.48|8579.48|8699.59|8579.59|8699.81|8579.81|8699.33|8579.33|10
1654166510000|2022-06-02 10:41:50|8699.67|8579.67|8700.16|8580.16|8700.41|8580.41|8699.67|8579.67|9
1654166520000|2022-06-02 10:42:00|8700.2|8580.2|8700.33|8580.33|8700.35|8580.35|8700.14|8580.14|9
1654166530000|2022-06-02 10:42:10|8700.89|8580.89|8701.47|8581.47|8701.85|8581.85|8700.89|8580.89|10
1654166540000|2022-06-02 10:42:20|8701.57|8581.57|8703.49|8583.49|8703.68|8583.68|8701.57|8581.57|10
1654166550000|2022-06-02 10:42:30|8703.55|8583.55|8703.65|8583.65|8703.65|8583.65|8702.76|8582.76|10
1654166560000|2022-06-02 10:42:40|8703.81|8583.81|8707.01|8587.01|8707.06|8587.06|8703.81|8583.81|10
1654166570000|2022-06-02 10:42:50|8706.74|8586.74|8707.4|8587.4|8707.53|8587.53|8706.72|8586.72|10
1654166580000|2022-06-02 10:43:00|8707.46|8587.46|8707.86|8587.86|8708.27|8588.27|8707.01|8587.01|10
1654166590000|2022-06-02 10:43:10|8707.76|8587.76|8712.02|8592.02|8712.02|8592.02|8707.76|8587.76|10
1654166600000|2022-06-02 10:43:20|8711.5|8591.5|8712.83|8592.83|8712.83|8592.83|8711.5|8591.5|9
1654166610000|2022-06-02 10:43:30|8712.89|8592.89|8717.6|8597.6|8717.6|8597.6|8712.89|8592.89|10
1654166620000|2022-06-02 10:43:40|8717.78|8597.78|8718.5|8598.5|8718.55|8598.55|8717.78|8597.78|10
1654166630000|2022-06-02 10:43:50|8718.54|8598.54|8719.71|8599.71|8719.71|8599.71|8718.54|8598.54|8
1654166640000|2022-06-02 10:44:00|8719.88|8599.88|8721.88|8601.88|8721.88|8601.88|8719.76|8599.76|10
1654166650000|2022-06-02 10:44:10|8722.1|8602.1|8724.91|8604.91|8724.91|8604.91|8722.1|8602.1|10
1654166660000|2022-06-02 10:44:20|8724.87|8604.87|8724.84|8604.84|8725.71|8605.71|8724.45|8604.45|10
1654166670000|2022-06-02 10:44:30|8725.53|8605.53|8727.06|8607.06|8727.06|8607.06|8725.25|8605.25|10
1654166680000|2022-06-02 10:44:40|8726.68|8606.68|8728.17|8608.17|8728.17|8608.17|8726.68|8606.68|10
1654166690000|2022-06-02 10:44:50|8728.38|8608.38|8728.69|8608.69|8728.69|8608.69|8728.03|8608.03|9
1654166700000|2022-06-02 10:45:00|8728.56|8608.56|8729.45|8609.45|8729.64|8609.64|8728.35|8608.35|10
1654166710000|2022-06-02 10:45:10|8729.12|8609.12|8732.29|8612.29|8732.62|8612.62|8729.11|8609.11|10
1654166720000|2022-06-02 10:45:20|8732.86|8612.86|8737.19|8617.19|8737.3|8617.3|8732.86|8612.86|10
1654166730000|2022-06-02 10:45:30|8737.49|8617.49|8746.06|8626.06|8746.06|8626.06|8737.49|8617.49|9
1654166740000|2022-06-02 10:45:40|8746.61|8626.61|8755.26|8635.26|8755.54|8635.54|8746.61|8626.61|10
1654166750000|2022-06-02 10:45:50|8754.62|8634.62|8753.5|8633.5|8754.89|8634.89|8753.5|8633.5|10
1654166760000|2022-06-02 10:46:00|8753.18|8633.18|8748.43|8628.43|8753.28|8633.28|8748.43|8628.43|10
1654166770000|2022-06-02 10:46:10|8750.01|8630.01|8741.16|8621.16|8750.01|8630.01|8741.16|8621.16|10
1654166780000|2022-06-02 10:46:20|8740.78|8620.78|8733.53|8613.53|8740.78|8620.78|8733.53|8613.53|10
1654166790000|2022-06-02 10:46:30|8733.51|8613.51|8731.28|8611.28|8733.51|8613.51|8731.28|8611.28|10
1654166800000|2022-06-02 10:46:40|8729.87|8609.87|8727.96|8607.96|8729.87|8609.87|8727.96|8607.96|10
1654166810000|2022-06-02 10:46:50|8727.88|8607.88|8723.32|8603.32|8727.88|8607.88|8723.32|8603.32|10
1654166820000|2022-06-02 10:47:00|8722.23|8602.23|8715.34|8595.34|8722.23|8602.23|8715.34|8595.34|10
1654166830000|2022-06-02 10:47:10|8714.87|8594.87|8713.74|8593.74|8715.27|8595.27|8713.74|8593.74|10
1654166840000|2022-06-02 10:47:20|8714.21|8594.21|8712.43|8592.43|8715.21|8595.21|8712.43|8592.43|10
1654166850000|2022-06-02 10:47:30|8711.58|8591.58|8709.99|8589.99|8711.58|8591.58|8709.67|8589.67|10
1654166860000|2022-06-02 10:47:40|8709.93|8589.93|8707.91|8587.91|8709.93|8589.93|8707.79|8587.79|10
1654166870000|2022-06-02 10:47:50|8707.98|8587.98|8707.99|8587.99|8708.26|8588.26|8707.46|8587.46|10
1654166880000|2022-06-02 10:48:00|8708.15|8588.15|8702.78|8582.78|8708.15|8588.15|8702.78|8582.78|10
1654166890000|2022-06-02 10:48:10|8702.5|8582.5|8701.22|8581.22|8702.7|8582.7|8701.22|8581.22|10
1654166900000|2022-06-02 10:48:20|8700.96|8580.96|8698.39|8578.39|8700.99|8580.99|8698.33|8578.33|10
1654166910000|2022-06-02 10:48:30|8697.94|8577.94|8698.11|8578.11|8698.6|8578.6|8696.83|8576.83|10
1654166920000|2022-06-02 10:48:40|8697.06|8577.06|8701.75|8581.75|8701.75|8581.75|8697.06|8577.06|10
1654166930000|2022-06-02 10:48:50|8700.74|8580.74|8703.09|8583.09|8703.91|8583.91|8700.74|8580.74|10
1654166940000|2022-06-02 10:49:00|8701.81|8581.81|8702.91|8582.91|8702.91|8582.91|8701.8|8581.8|10
1654166950000|2022-06-02 10:49:10|8703.6|8583.6|8703.35|8583.35|8703.6|8583.6|8703.08|8583.08|9
1654166960000|2022-06-02 10:49:20|8703.32|8583.32|8703.89|8583.89|8704.25|8584.25|8703.11|8583.11|10
1654166970000|2022-06-02 10:49:30|8703.66|8583.66|8703.76|8583.76|8703.87|8583.87|8703.2|8583.2|10
1654166980000|2022-06-02 10:49:40|8703.97|8583.97|8704.24|8584.24|8704.9|8584.9|8703.92|8583.92|10
1654166990000|2022-06-02 10:49:50|8704.27|8584.27|8703.59|8583.59|8704.27|8584.27|8703.52|8583.52|9
1654167000000|2022-06-02 10:50:00|8703.56|8583.56|8702.92|8582.92|8703.56|8583.56|8702.57|8582.57|10
1654167010000|2022-06-02 10:50:10|8702.07|8582.07|8701.01|8581.01|8702.48|8582.48|8701.01|8581.01|10
1654167020000|2022-06-02 10:50:20|8700.93|8580.93|8698.49|8578.49|8700.93|8580.93|8698.49|8578.49|9
1654167030000|2022-06-02 10:50:30|8698.28|8578.28|8697.9|8577.9|8698.39|8578.39|8697.68|8577.68|9
1654167040000|2022-06-02 10:50:40|8697.66|8577.66|8696.29|8576.29|8697.84|8577.84|8696.29|8576.29|10
1654167050000|2022-06-02 10:50:50|8696.13|8576.13|8694.47|8574.47|8696.13|8576.13|8694.47|8574.47|10
1654167060000|2022-06-02 10:51:00|8694.66|8574.66|8692.59|8572.59|8694.66|8574.66|8692.59|8572.59|10
1654167070000|2022-06-02 10:51:10|8691.82|8571.82|8686.97|8566.97|8691.82|8571.82|8686.97|8566.97|10
1654167080000|2022-06-02 10:51:20|8687.51|8567.51|8686.54|8566.54|8687.51|8567.51|8686.54|8566.54|10
1654167090000|2022-06-02 10:51:30|8686.49|8566.49|8683.95|8563.95|8686.49|8566.49|8683.95|8563.95|9
1654167100000|2022-06-02 10:51:40|8683.86|8563.86|8682.59|8562.59|8683.86|8563.86|8682.59|8562.59|10
1654167110000|2022-06-02 10:51:50|8682.29|8562.29|8679.73|8559.73|8682.67|8562.67|8679.73|8559.73|10
1654167120000|2022-06-02 10:52:00|8679.71|8559.71|8678.47|8558.47|8679.71|8559.71|8677.05|8557.05|10
1654167130000|2022-06-02 10:52:10|8676.81|8556.81|8673.33|8553.33|8677.07|8557.07|8672.95|8552.95|10
1654167140000|2022-06-02 10:52:20|8673.39|8553.39|8672.19|8552.19|8673.39|8553.39|8672.19|8552.19|10
1654167150000|2022-06-02 10:52:30|8672.49|8552.49|8672.34|8552.34|8672.54|8552.54|8672.07|8552.07|10
1654167160000|2022-06-02 10:52:40|8672.25|8552.25|8671.72|8551.72|8672.25|8552.25|8671.7|8551.7|10
1654167170000|2022-06-02 10:52:50|8671.59|8551.59|8671.22|8551.22|8671.85|8551.85|8671.12|8551.12|10
1654167180000|2022-06-02 10:53:00|8671.18|8551.18|8670.77|8550.77|8671.68|8551.68|8670.77|8550.77|10
1654167190000|2022-06-02 10:53:10|8670.97|8550.97|8670.76|8550.76|8670.97|8550.97|8670.31|8550.31|10
1654167200000|2022-06-02 10:53:20|8670.94|8550.94|8671.24|8551.24|8671.79|8551.79|8670.94|8550.94|10
1654167210000|2022-06-02 10:53:30|8671.19|8551.19|8672.66|8552.66|8673.1|8553.1|8671.19|8551.19|10
1654167220000|2022-06-02 10:53:40|8672.73|8552.73|8673.03|8553.03|8673.11|8553.11|8672.68|8552.68|9
1654167230000|2022-06-02 10:53:50|8673.1|8553.1|8673.92|8553.92|8673.92|8553.92|8673|8553|10
1654167240000|2022-06-02 10:54:00|8674.62|8554.62|8675.02|8555.02|8675.78|8555.78|8674.34|8554.34|10
1654167250000|2022-06-02 10:54:10|8675.86|8555.86|8676.51|8556.51|8676.51|8556.51|8675.52|8555.52|10
1654167260000|2022-06-02 10:54:20|8676.35|8556.35|8675.6|8555.6|8676.35|8556.35|8675.56|8555.56|9
1654167270000|2022-06-02 10:54:30|8675.78|8555.78|8677.46|8557.46|8677.46|8557.46|8675.78|8555.78|10
1654167280000|2022-06-02 10:54:40|8677.93|8557.93|8678.77|8558.77|8678.77|8558.77|8677.93|8557.93|9
1654167290000|2022-06-02 10:54:50|8679.06|8559.06|8680.13|8560.13|8680.13|8560.13|8679.04|8559.04|9
1654167300000|2022-06-02 10:55:00|8680.24|8560.24|8679.98|8559.98|8680.34|8560.34|8679.98|8559.98|8
1654167310000|2022-06-02 10:55:10|8680.06|8560.06|8682.1|8562.1|8682.1|8562.1|8680.06|8560.06|9
1654167320000|2022-06-02 10:55:20|8682.4|8562.4|8682.61|8562.61|8682.63|8562.63|8682.23|8562.23|9
1654167330000|2022-06-02 10:55:30|8683.35|8563.35|8683.24|8563.24|8683.48|8563.48|8683.12|8563.12|10
1654167340000|2022-06-02 10:55:40|8683.34|8563.34|8683.59|8563.59|8683.81|8563.81|8683.34|8563.34|10
1654167350000|2022-06-02 10:55:50|8683.8|8563.8|8684.57|8564.57|8684.7|8564.7|8683.8|8563.8|8
1654167360000|2022-06-02 10:56:00|8685.04|8565.04|8685.33|8565.33|8685.56|8565.56|8684.89|8564.89|10
1654167370000|2022-06-02 10:56:10|8685.47|8565.47|8685.75|8565.75|8686.05|8566.05|8685.47|8565.47|10
1654167380000|2022-06-02 10:56:20|8686.04|8566.04|8686.72|8566.72|8687.33|8567.33|8685.94|8565.94|10
1654167390000|2022-06-02 10:56:30|8687.4|8567.4|8690.34|8570.34|8690.34|8570.34|8686.42|8566.42|10
1654167400000|2022-06-02 10:56:40|8690.92|8570.92|8690.67|8570.67|8690.95|8570.95|8689.85|8569.85|10
1654167410000|2022-06-02 10:56:50|8690.57|8570.57|8691.98|8571.98|8691.98|8571.98|8690.34|8570.34|10
1654167420000|2022-06-02 10:57:00|8692.59|8572.59|8693.43|8573.43|8693.43|8573.43|8692.53|8572.53|10
1654167430000|2022-06-02 10:57:10|8695.16|8575.16|8701.52|8581.52|8701.52|8581.52|8694.83|8574.83|10
1654167440000|2022-06-02 10:57:20|8701.66|8581.66|8707.88|8587.88|8707.88|8587.88|8701.66|8581.66|10
1654167450000|2022-06-02 10:57:30|8708.02|8588.02|8707.31|8587.31|8708.09|8588.09|8707.31|8587.31|8
1654167460000|2022-06-02 10:57:40|8707.59|8587.59|8709.83|8589.83|8710.07|8590.07|8707.49|8587.49|9
1654167470000|2022-06-02 10:57:50|8709.75|8589.75|8710.38|8590.38|8710.38|8590.38|8709.66|8589.66|10
1654167480000|2022-06-02 10:58:00|8710.74|8590.74|8713.54|8593.54|8713.54|8593.54|8710.74|8590.74|10
1654167490000|2022-06-02 10:58:10|8713.48|8593.48|8712.45|8592.45|8713.65|8593.65|8712.45|8592.45|10
1654167500000|2022-06-02 10:58:20|8713.01|8593.01|8714.7|8594.7|8714.83|8594.83|8713.01|8593.01|10
1654167510000|2022-06-02 10:58:30|8714.74|8594.74|8714.49|8594.49|8714.78|8594.78|8714.49|8594.49|10
1654167520000|2022-06-02 10:58:40|8714.92|8594.92|8716.42|8596.42|8716.42|8596.42|8714.92|8594.92|9
1654167530000|2022-06-02 10:58:50|8716.58|8596.58|8716.8|8596.8|8717.27|8597.27|8716.58|8596.58|9
1654167540000|2022-06-02 10:59:00|8716.82|8596.82|8717.19|8597.19|8717.19|8597.19|8716.27|8596.27|10
1654167550000|2022-06-02 10:59:10|8717.41|8597.41|8716.96|8596.96|8717.71|8597.71|8716.77|8596.77|9
1654167560000|2022-06-02 10:59:20|8717.2|8597.2|8716.99|8596.99|8717.36|8597.36|8716.48|8596.48|10
1654167570000|2022-06-02 10:59:30|8716.74|8596.74|8716.25|8596.25|8717.07|8597.07|8715.95|8595.95|10
1654167580000|2022-06-02 10:59:40|8716.67|8596.67|8716.17|8596.17|8716.67|8596.67|8716|8596|9
1654167590000|2022-06-02 10:59:50|8716.09|8596.09|8716.76|8596.76|8716.76|8596.76|8715.94|8595.94|10
1654167600000|2022-06-02 11:00:00|8716.97|8596.97|8716.43|8596.43|8717.1|8597.1|8716.43|8596.43|10
1654167610000|2022-06-02 11:00:10|8716.62|8596.62|8715.27|8595.27|8716.62|8596.62|8715.26|8595.26|10
1654167620000|2022-06-02 11:00:20|8714.79|8594.79|8713.75|8593.75|8715.24|8595.24|8713.75|8593.75|10
1654167630000|2022-06-02 11:00:30|8713.8|8593.8|8713.87|8593.87|8714.46|8594.46|8713.42|8593.42|10
1654167640000|2022-06-02 11:00:40|8713.86|8593.86|8712.91|8592.91|8713.86|8593.86|8712.91|8592.91|10
1654167650000|2022-06-02 11:00:50|8712.98|8592.98|8712.86|8592.86|8713.14|8593.14|8712.59|8592.59|9
1654167660000|2022-06-02 11:01:00|8712.54|8592.54|8711.03|8591.03|8712.58|8592.58|8711.03|8591.03|10
1654167670000|2022-06-02 11:01:10|8710.82|8590.82|8709.78|8589.78|8710.82|8590.82|8709.78|8589.78|10
1654167680000|2022-06-02 11:01:20|8709.53|8589.53|8707.7|8587.7|8709.53|8589.53|8707.69|8587.69|10
1654167690000|2022-06-02 11:01:30|8707.31|8587.31|8706.9|8586.9|8707.49|8587.49|8706.8|8586.8|9
1654167700000|2022-06-02 11:01:40|8706.4|8586.4|8707.19|8587.19|8707.36|8587.36|8706.2|8586.2|10
1654167710000|2022-06-02 11:01:50|8707.27|8587.27|8708.03|8588.03|8708.03|8588.03|8707.27|8587.27|10
1654167720000|2022-06-02 11:02:00|8707.73|8587.73|8708.26|8588.26|8708.26|8588.26|8707.61|8587.61|10
1654167730000|2022-06-02 11:02:10|8708.24|8588.24|8707.91|8587.91|8708.24|8588.24|8707.43|8587.43|10
1654167740000|2022-06-02 11:02:20|8707.93|8587.93|8707.81|8587.81|8708.06|8588.06|8707.72|8587.72|10
1654167750000|2022-06-02 11:02:30|8707.76|8587.76|8707.54|8587.54|8707.84|8587.84|8707.52|8587.52|9
1654167760000|2022-06-02 11:02:40|8707.55|8587.55|8707.57|8587.57|8707.69|8587.69|8707.55|8587.55|9
1654167770000|2022-06-02 11:02:50|8707.68|8587.68|8706.78|8586.78|8707.69|8587.69|8706.78|8586.78|9
1654167780000|2022-06-02 11:03:00|8706.76|8586.76|8707.38|8587.38|8707.61|8587.61|8706.72|8586.72|10
1654167790000|2022-06-02 11:03:10|8707.33|8587.33|8706.19|8586.19|8707.72|8587.72|8706.19|8586.19|10
1654167800000|2022-06-02 11:03:20|8706.07|8586.07|8706.08|8586.08|8706.08|8586.08|8705.77|8585.77|9
1654167810000|2022-06-02 11:03:30|8706.23|8586.23|8706.53|8586.53|8706.53|8586.53|8706.19|8586.19|10
1654167820000|2022-06-02 11:03:40|8706.49|8586.49|8706.56|8586.56|8706.6|8586.6|8706.43|8586.43|10
1654167830000|2022-06-02 11:03:50|8706.52|8586.52|8707.69|8587.69|8707.71|8587.71|8706.52|8586.52|10
1654167840000|2022-06-02 11:04:00|8707.71|8587.71|8707.05|8587.05|8707.71|8587.71|8707.05|8587.05|10
1654167850000|2022-06-02 11:04:10|8707.04|8587.04|8705.33|8585.33|8707.04|8587.04|8705.33|8585.33|9
1654167860000|2022-06-02 11:04:20|8705.23|8585.23|8705.37|8585.37|8705.83|8585.83|8705.23|8585.23|10
1654167870000|2022-06-02 11:04:30|8705.4|8585.4|8705.12|8585.12|8705.65|8585.65|8705.1|8585.1|10
1654167880000|2022-06-02 11:04:40|8705.01|8585.01|8704.34|8584.34|8705.01|8585.01|8704.31|8584.31|10
1654167890000|2022-06-02 11:04:50|8704.36|8584.36|8703.97|8583.97|8704.71|8584.71|8703.97|8583.97|10
1654167900000|2022-06-02 11:05:00|8702.38|8582.38|8701.27|8581.27|8702.38|8582.38|8700.61|8580.61|10
1654167910000|2022-06-02 11:05:10|8701.7|8581.7|8701.89|8581.89|8701.94|8581.94|8701.13|8581.13|10
1654167920000|2022-06-02 11:05:20|8701.8|8581.8|8701.3|8581.3|8701.93|8581.93|8701.03|8581.03|9
1654167930000|2022-06-02 11:05:30|8701.52|8581.52|8702.3|8582.3|8702.56|8582.56|8701.52|8581.52|9
1654167940000|2022-06-02 11:05:40|8702.27|8582.27|8702.16|8582.16|8702.33|8582.33|8702.14|8582.14|10
1654167950000|2022-06-02 11:05:50|8702.09|8582.09|8702.19|8582.19|8702.19|8582.19|8701.92|8581.92|10
1654167960000|2022-06-02 11:06:00|8702.07|8582.07|8702.42|8582.42|8702.43|8582.43|8701.93|8581.93|10
1654167970000|2022-06-02 11:06:10|8702.54|8582.54|8702.25|8582.25|8702.54|8582.54|8702.01|8582.01|10
1654167980000|2022-06-02 11:06:20|8702.23|8582.23|8701.67|8581.67|8702.27|8582.27|8701.67|8581.67|7
1654167990000|2022-06-02 11:06:30|8701.62|8581.62|8701.13|8581.13|8701.64|8581.64|8701.13|8581.13|10
1654168000000|2022-06-02 11:06:40|8700.78|8580.78|8699.12|8579.12|8700.79|8580.79|8699.12|8579.12|10
1654168010000|2022-06-02 11:06:50|8699.1|8579.1|8697.97|8577.97|8699.1|8579.1|8697.96|8577.96|10
1654168020000|2022-06-02 11:07:00|8697.67|8577.67|8696.87|8576.87|8697.78|8577.78|8696.87|8576.87|8
1654168030000|2022-06-02 11:07:10|8696.8|8576.8|8696.76|8576.76|8696.8|8576.8|8696.38|8576.38|10
1654168040000|2022-06-02 11:07:20|8696.66|8576.66|8696.81|8576.81|8697.3|8577.3|8696.65|8576.65|10
1654168050000|2022-06-02 11:07:30|8696.72|8576.72|8694.8|8574.8|8696.72|8576.72|8694.8|8574.8|10
1654168060000|2022-06-02 11:07:40|8694.79|8574.79|8692.7|8572.7|8694.79|8574.79|8692.7|8572.7|10
1654168070000|2022-06-02 11:07:50|8692.68|8572.68|8692.94|8572.94|8693.28|8573.28|8692.6|8572.6|10
1654168080000|2022-06-02 11:08:00|8693.15|8573.15|8693.65|8573.65|8693.65|8573.65|8693.15|8573.15|9
1654168090000|2022-06-02 11:08:10|8693.72|8573.72|8694.5|8574.5|8694.62|8574.62|8693.72|8573.72|10
1654168100000|2022-06-02 11:08:20|8694.63|8574.63|8693.5|8573.5|8694.78|8574.78|8693.26|8573.26|10
1654168110000|2022-06-02 11:08:30|8693.27|8573.27|8692.96|8572.96|8693.31|8573.31|8692.9|8572.9|9
1654168120000|2022-06-02 11:08:40|8692.93|8572.93|8692.92|8572.92|8693.06|8573.06|8692.65|8572.65|10
1654168130000|2022-06-02 11:08:50|8693.17|8573.17|8693.24|8573.24|8693.41|8573.41|8693.17|8573.17|10
1654168140000|2022-06-02 11:09:00|8693.34|8573.34|8693.43|8573.43|8693.44|8573.44|8693.17|8573.17|10
1654168150000|2022-06-02 11:09:10|8693.58|8573.58|8693.65|8573.65|8693.67|8573.67|8693.37|8573.37|10
1654168160000|2022-06-02 11:09:20|8693.9|8573.9|8694.15|8574.15|8694.21|8574.21|8693.83|8573.83|9
1654168170000|2022-06-02 11:09:30|8693.75|8573.75|8693.9|8573.9|8693.97|8573.97|8693.65|8573.65|10
1654168180000|2022-06-02 11:09:40|8693.73|8573.73|8693.48|8573.48|8693.82|8573.82|8693.48|8573.48|10
1654168190000|2022-06-02 11:09:50|8693.75|8573.75|8693.58|8573.58|8693.75|8573.75|8693.44|8573.44|10
1654168200000|2022-06-02 11:10:00|8693.71|8573.71|8694.63|8574.63|8694.63|8574.63|8693.3|8573.3|10
1654168210000|2022-06-02 11:10:10|8694.76|8574.76|8694.75|8574.75|8694.95|8574.95|8694.63|8574.63|10
1654168220000|2022-06-02 11:10:20|8694.87|8574.87|8695.04|8575.04|8695.09|8575.09|8694.86|8574.86|9
1654168230000|2022-06-02 11:10:30|8694.84|8574.84|8694.97|8574.97|8695.04|8575.04|8694.64|8574.64|10
1654168240000|2022-06-02 11:10:40|8695.02|8575.02|8694.92|8574.92|8695.18|8575.18|8694.85|8574.85|9
1654168250000|2022-06-02 11:10:50|8694.83|8574.83|8695.18|8575.18|8695.18|8575.18|8694.83|8574.83|10
1654168260000|2022-06-02 11:11:00|8695.07|8575.07|8695.04|8575.04|8695.34|8575.34|8694.81|8574.81|10
1654168270000|2022-06-02 11:11:10|8694.94|8574.94|8692.8|8572.8|8694.94|8574.94|8692.8|8572.8|10
1654168280000|2022-06-02 11:11:20|8692.5|8572.5|8690.43|8570.43|8692.5|8572.5|8690.3|8570.3|9
1654168290000|2022-06-02 11:11:30|8690.38|8570.38|8688.92|8568.92|8690.42|8570.42|8688.92|8568.92|10
1654168300000|2022-06-02 11:11:40|8689.22|8569.22|8688.82|8568.82|8689.22|8569.22|8688.76|8568.76|10
1654168310000|2022-06-02 11:11:50|8688.75|8568.75|8687.92|8567.92|8688.75|8568.75|8687.92|8567.92|9
1654168320000|2022-06-02 11:12:00|8687.89|8567.89|8685.51|8565.51|8687.95|8567.95|8685.51|8565.51|10
1654168330000|2022-06-02 11:12:10|8685.59|8565.59|8683.89|8563.89|8685.59|8565.59|8683.89|8563.89|10
1654168340000|2022-06-02 11:12:20|8683.8|8563.8|8683.54|8563.54|8684.05|8564.05|8683.54|8563.54|10
1654168350000|2022-06-02 11:12:30|8683.65|8563.65|8683.87|8563.87|8683.87|8563.87|8683.6|8563.6|10
1654168360000|2022-06-02 11:12:40|8684.17|8564.17|8684.09|8564.09|8684.17|8564.17|8683.66|8563.66|9
1654168370000|2022-06-02 11:12:50|8684.02|8564.02|8684.68|8564.68|8684.68|8564.68|8683.78|8563.78|10
1654168380000|2022-06-02 11:13:00|8685.07|8565.07|8685.84|8565.84|8685.88|8565.88|8685.07|8565.07|10
1654168390000|2022-06-02 11:13:10|8685.83|8565.83|8687.61|8567.61|8687.61|8567.61|8685.83|8565.83|10
1654168400000|2022-06-02 11:13:20|8687.69|8567.69|8687.2|8567.2|8687.69|8567.69|8687.15|8567.15|9
1654168410000|2022-06-02 11:13:30|8687.15|8567.15|8687.38|8567.38|8687.38|8567.38|8686.96|8566.96|9
1654168420000|2022-06-02 11:13:40|8687.4|8567.4|8688.54|8568.54|8688.92|8568.92|8687.4|8567.4|10
1654168430000|2022-06-02 11:13:50|8688.98|8568.98|8690.89|8570.89|8690.96|8570.96|8688.96|8568.96|10
1654168440000|2022-06-02 11:14:00|8691.34|8571.34|8692.75|8572.75|8692.75|8572.75|8691.34|8571.34|10
1654168450000|2022-06-02 11:14:10|8692.83|8572.83|8693.02|8573.02|8693.02|8573.02|8692.66|8572.66|10
1654168460000|2022-06-02 11:14:20|8693.18|8573.18|8694.83|8574.83|8694.83|8574.83|8693.13|8573.13|9
1654168470000|2022-06-02 11:14:30|8695.16|8575.16|8697.21|8577.21|8697.21|8577.21|8694.9|8574.9|10
1654168480000|2022-06-02 11:14:40|8698.1|8578.1|8698.52|8578.52|8699.04|8579.04|8697.28|8577.28|10
1654168490000|2022-06-02 11:14:50|8698.9|8578.9|8699.56|8579.56|8699.93|8579.93|8698.5|8578.5|10
1654168500000|2022-06-02 11:15:00|8699.68|8579.68|8703.17|8583.17|8703.27|8583.27|8699.68|8579.68|10
1654168510000|2022-06-02 11:15:10|8703.29|8583.29|8705.43|8585.43|8705.43|8585.43|8702.79|8582.79|9
1654168520000|2022-06-02 11:15:20|8705.16|8585.16|8708.44|8588.44|8708.51|8588.51|8705.16|8585.16|10
1654168530000|2022-06-02 11:15:30|8708.34|8588.34|8707.79|8587.79|8708.42|8588.42|8707.39|8587.39|10
1654168540000|2022-06-02 11:15:40|8707.65|8587.65|8706.3|8586.3|8707.65|8587.65|8706.3|8586.3|10
1654168550000|2022-06-02 11:15:50|8706.26|8586.26|8706.78|8586.78|8706.78|8586.78|8706.22|8586.22|10
1654168560000|2022-06-02 11:16:00|8706.89|8586.89|8708.13|8588.13|8708.13|8588.13|8706.67|8586.67|10
1654168570000|2022-06-02 11:16:10|8708.53|8588.53|8711.12|8591.12|8711.12|8591.12|8708.5|8588.5|10
1654168580000|2022-06-02 11:16:20|8712.01|8592.01|8710.56|8590.56|8712.22|8592.22|8710.28|8590.28|10
1654168590000|2022-06-02 11:16:30|8710.7|8590.7|8710.93|8590.93|8710.96|8590.96|8710.48|8590.48|10
1654168600000|2022-06-02 11:16:40|8711.02|8591.02|8711.63|8591.63|8711.63|8591.63|8711|8591|10
1654168610000|2022-06-02 11:16:50|8711.89|8591.89|8712.69|8592.69|8712.72|8592.72|8711.89|8591.89|9
1654168620000|2022-06-02 11:17:00|8712.87|8592.87|8713.59|8593.59|8714.1|8594.1|8712.81|8592.81|9
1654168630000|2022-06-02 11:17:10|8713.29|8593.29|8712.07|8592.07|8713.42|8593.42|8712.07|8592.07|10
1654168640000|2022-06-02 11:17:20|8712.03|8592.03|8712.49|8592.49|8712.49|8592.49|8711.99|8591.99|8
1654168650000|2022-06-02 11:17:30|8712.38|8592.38|8715.05|8595.05|8715.3|8595.3|8712.38|8592.38|10
1654168660000|2022-06-02 11:17:40|8715.02|8595.02|8715.72|8595.72|8715.77|8595.77|8715.02|8595.02|10
1654168670000|2022-06-02 11:17:50|8715.95|8595.95|8717.24|8597.24|8717.24|8597.24|8715.9|8595.9|10
1654168680000|2022-06-02 11:18:00|8717.17|8597.17|8716.99|8596.99|8717.52|8597.52|8716.99|8596.99|9
1654168690000|2022-06-02 11:18:10|8716.86|8596.86|8716.35|8596.35|8716.86|8596.86|8715.9|8595.9|10
1654168700000|2022-06-02 11:18:20|8715.82|8595.82|8715|8595|8716.16|8596.16|8715|8595|10
1654168710000|2022-06-02 11:18:30|8714.61|8594.61|8714.08|8594.08|8715.06|8595.06|8713.55|8593.55|10
1654168720000|2022-06-02 11:18:40|8713.78|8593.78|8711.59|8591.59|8713.78|8593.78|8711.59|8591.59|9
1654168730000|2022-06-02 11:18:50|8711.39|8591.39|8709.46|8589.46|8711.39|8591.39|8709.23|8589.23|10
1654168740000|2022-06-02 11:19:00|8709.27|8589.27|8708.94|8588.94|8709.62|8589.62|8708.85|8588.85|10
1654168750000|2022-06-02 11:19:10|8708.91|8588.91|8709.95|8589.95|8709.95|8589.95|8708.81|8588.81|10
1654168760000|2022-06-02 11:19:20|8709.98|8589.98|8710.1|8590.1|8710.1|8590.1|8709.58|8589.58|10
1654168770000|2022-06-02 11:19:30|8710.03|8590.03|8709.32|8589.32|8710.03|8590.03|8709.12|8589.12|10
1654168780000|2022-06-02 11:19:40|8709.14|8589.14|8708.57|8588.57|8709.32|8589.32|8708.57|8588.57|8
1654168790000|2022-06-02 11:19:50|8708.63|8588.63|8708.93|8588.93|8708.97|8588.97|8708.63|8588.63|7
1654168800000|2022-06-02 11:20:00|8709.11|8589.11|8709.75|8589.75|8709.75|8589.75|8708.99|8588.99|9
1654168810000|2022-06-02 11:20:10|8710.02|8590.02|8710.97|8590.97|8711.09|8591.09|8710.02|8590.02|10
1654168820000|2022-06-02 11:20:20|8711.07|8591.07|8710.53|8590.53|8711.08|8591.08|8710.47|8590.47|10
1654168830000|2022-06-02 11:20:30|8710.43|8590.43|8708.83|8588.83|8710.43|8590.43|8708.67|8588.67|9
1654168840000|2022-06-02 11:20:40|8708.7|8588.7|8708.27|8588.27|8708.83|8588.83|8708.27|8588.27|8
1654168850000|2022-06-02 11:20:50|8708.18|8588.18|8708.34|8588.34|8708.5|8588.5|8708.09|8588.09|10
1654168860000|2022-06-02 11:21:00|8708.27|8588.27|8709.91|8589.91|8710.09|8590.09|8708.26|8588.26|10
1654168870000|2022-06-02 11:21:10|8709.92|8589.92|8710.33|8590.33|8710.33|8590.33|8709.84|8589.84|10
1654168880000|2022-06-02 11:21:20|8710.34|8590.34|8708.32|8588.32|8710.34|8590.34|8708.3|8588.3|10
1654168890000|2022-06-02 11:21:30|8708.21|8588.21|8708.29|8588.29|8708.29|8588.29|8708.06|8588.06|9
1654168900000|2022-06-02 11:21:40|8708.36|8588.36|8708.46|8588.46|8709.06|8589.06|8708.36|8588.36|10
1654168910000|2022-06-02 11:21:50|8708.55|8588.55|8708.02|8588.02|8708.55|8588.55|8708.02|8588.02|9
1654168920000|2022-06-02 11:22:00|8707.72|8587.72|8707.88|8587.88|8707.95|8587.95|8707.58|8587.58|10
1654168930000|2022-06-02 11:22:10|8707.99|8587.99|8708.2|8588.2|8709.03|8589.03|8707.7|8587.7|10
1654168940000|2022-06-02 11:22:20|8708.95|8588.95|8709.76|8589.76|8709.76|8589.76|8708.95|8588.95|10
1654168950000|2022-06-02 11:22:30|8709.69|8589.69|8709.33|8589.33|8709.71|8589.71|8709.28|8589.28|10
1654168960000|2022-06-02 11:22:40|8709.04|8589.04|8708.89|8588.89|8709.45|8589.45|8708.85|8588.85|10
1654168970000|2022-06-02 11:22:50|8709.01|8589.01|8707.57|8587.57|8709.23|8589.23|8707.57|8587.57|10
1654168980000|2022-06-02 11:23:00|8707.16|8587.16|8706.3|8586.3|8707.16|8587.16|8706.3|8586.3|10
1654168990000|2022-06-02 11:23:10|8706.81|8586.81|8704.96|8584.96|8706.81|8586.81|8704.84|8584.84|10
1654169000000|2022-06-02 11:23:20|8704.83|8584.83|8703.98|8583.98|8705.33|8585.33|8703.98|8583.98|10
1654169010000|2022-06-02 11:23:30|8703.86|8583.86|8703.66|8583.66|8703.99|8583.99|8703.66|8583.66|10
1654169020000|2022-06-02 11:23:40|8703.54|8583.54|8702.96|8582.96|8703.54|8583.54|8702.67|8582.67|10
1654169030000|2022-06-02 11:23:50|8702.75|8582.75|8702.58|8582.58|8702.86|8582.86|8702.51|8582.51|10
1654169040000|2022-06-02 11:24:00|8702.72|8582.72|8704.64|8584.64|8704.64|8584.64|8702.68|8582.68|10
1654169050000|2022-06-02 11:24:10|8704.68|8584.68|8706.29|8586.29|8706.29|8586.29|8704.68|8584.68|9
1654169060000|2022-06-02 11:24:20|8706.55|8586.55|8707.2|8587.2|8707.2|8587.2|8706.21|8586.21|10
1654169070000|2022-06-02 11:24:30|8707.37|8587.37|8708.68|8588.68|8708.86|8588.86|8707.37|8587.37|10
1654169080000|2022-06-02 11:24:40|8709.07|8589.07|8709.94|8589.94|8709.94|8589.94|8709.07|8589.07|10
1654169090000|2022-06-02 11:24:50|8709.95|8589.95|8709.42|8589.42|8709.99|8589.99|8709.42|8589.42|10
1654169100000|2022-06-02 11:25:00|8709.43|8589.43|8709.02|8589.02|8709.43|8589.43|8709.01|8589.01|9
1654169110000|2022-06-02 11:25:10|8708.99|8588.99|8710.58|8590.58|8710.58|8590.58|8708.93|8588.93|9
1654169120000|2022-06-02 11:25:20|8710.89|8590.89|8711.6|8591.6|8711.73|8591.73|8710.76|8590.76|10
1654169130000|2022-06-02 11:25:30|8711.69|8591.69|8714.57|8594.57|8714.57|8594.57|8711.69|8591.69|10
1654169140000|2022-06-02 11:25:40|8714.7|8594.7|8716.31|8596.31|8716.31|8596.31|8714.6|8594.6|10
1654169150000|2022-06-02 11:25:50|8716.24|8596.24|8718.02|8598.02|8718.02|8598.02|8716.24|8596.24|10
1654169160000|2022-06-02 11:26:00|8717.98|8597.98|8716.99|8596.99|8717.98|8597.98|8716.84|8596.84|10
1654169170000|2022-06-02 11:26:10|8716.22|8596.22|8717.01|8597.01|8717.34|8597.34|8715.96|8595.96|9
1654169180000|2022-06-02 11:26:20|8717.26|8597.26|8717.42|8597.42|8717.59|8597.59|8716.64|8596.64|10
1654169190000|2022-06-02 11:26:30|8717.23|8597.23|8716.97|8596.97|8717.4|8597.4|8716.97|8596.97|10
1654169200000|2022-06-02 11:26:40|8717.55|8597.55|8718.13|8598.13|8718.45|8598.45|8717.55|8597.55|10
1654169210000|2022-06-02 11:26:50|8718.33|8598.33|8718.96|8598.96|8718.96|8598.96|8718.16|8598.16|9
1654169220000|2022-06-02 11:27:00|8718.93|8598.93|8719.72|8599.72|8719.73|8599.73|8718.93|8598.93|10
1654169230000|2022-06-02 11:27:10|8719.48|8599.48|8721.84|8601.84|8721.85|8601.85|8719.44|8599.44|10
1654169240000|2022-06-02 11:27:20|8721.72|8601.72|8724.07|8604.07|8724.07|8604.07|8721.72|8601.72|10
1654169250000|2022-06-02 11:27:30|8724.18|8604.18|8726.28|8606.28|8726.33|8606.33|8724.18|8604.18|10
1654169260000|2022-06-02 11:27:40|8726.39|8606.39|8725.92|8605.92|8726.88|8606.88|8725.92|8605.92|10
1654169270000|2022-06-02 11:27:50|8725.71|8605.71|8724.73|8604.73|8725.71|8605.71|8724.68|8604.68|10
1654169280000|2022-06-02 11:28:00|8723.93|8603.93|8726.67|8606.67|8727.01|8607.01|8723.67|8603.67|10
1654169290000|2022-06-02 11:28:10|8726.71|8606.71|8729.56|8609.56|8729.56|8609.56|8726.71|8606.71|10
1654169300000|2022-06-02 11:28:20|8729.71|8609.71|8734.51|8614.51|8734.51|8614.51|8729.71|8609.71|10
1654169310000|2022-06-02 11:28:30|8734.21|8614.21|8735.19|8615.19|8736.3|8616.3|8734.21|8614.21|10
1654169320000|2022-06-02 11:28:40|8735.83|8615.83|8736.39|8616.39|8736.42|8616.42|8735.28|8615.28|10
1654169330000|2022-06-02 11:28:50|8735.97|8615.97|8736.93|8616.93|8736.93|8616.93|8735.97|8615.97|10
1654169340000|2022-06-02 11:29:00|8736.74|8616.74|8736.9|8616.9|8737.05|8617.05|8736.74|8616.74|10
1654169350000|2022-06-02 11:29:10|8736.94|8616.94|8736.18|8616.18|8736.97|8616.97|8736.16|8616.16|9
1654169360000|2022-06-02 11:29:20|8736.29|8616.29|8736.43|8616.43|8736.43|8616.43|8735.73|8615.73|10
1654169370000|2022-06-02 11:29:30|8736.51|8616.51|8736.59|8616.59|8737.29|8617.29|8736.49|8616.49|10
1654169380000|2022-06-02 11:29:40|8736.57|8616.57|8737.97|8617.97|8737.97|8617.97|8736.49|8616.49|10
1654169390000|2022-06-02 11:29:50|8737.99|8617.99|8738.35|8618.35|8738.35|8618.35|8737.94|8617.94|10
1654169400000|2022-06-02 11:30:00|8738.33|8618.33|8739.12|8619.12|8739.24|8619.24|8738.05|8618.05|10
1654169410000|2022-06-02 11:30:10|8739.02|8619.02|8738.62|8618.62|8739.16|8619.16|8738.62|8618.62|10
1654169420000|2022-06-02 11:30:20|8738.6|8618.6|8740.12|8620.12|8740.18|8620.18|8738.56|8618.56|10
1654169430000|2022-06-02 11:30:30|8740.16|8620.16|8740.34|8620.34|8740.89|8620.89|8740.07|8620.07|10
1654169440000|2022-06-02 11:30:40|8740.28|8620.28|8740.25|8620.25|8740.43|8620.43|8740.25|8620.25|9
1654169450000|2022-06-02 11:30:50|8739.71|8619.71|8739.23|8619.23|8739.71|8619.71|8739.13|8619.13|10
1654169460000|2022-06-02 11:31:00|8739.09|8619.09|8739.07|8619.07|8739.09|8619.09|8738.5|8618.5|10
1654169470000|2022-06-02 11:31:10|8739.24|8619.24|8738.4|8618.4|8739.24|8619.24|8738.4|8618.4|10
1654169480000|2022-06-02 11:31:20|8738.77|8618.77|8738.34|8618.34|8738.83|8618.83|8738.23|8618.23|10
1654169490000|2022-06-02 11:31:30|8738.8|8618.8|8738.86|8618.86|8738.97|8618.97|8737.84|8617.84|10
1654169500000|2022-06-02 11:31:40|8738.63|8618.63|8737.47|8617.47|8738.63|8618.63|8737.47|8617.47|10
1654169510000|2022-06-02 11:31:50|8737.36|8617.36|8737.12|8617.12|8737.63|8617.63|8737.12|8617.12|10
1654169520000|2022-06-02 11:32:00|8736.96|8616.96|8736.78|8616.78|8737.03|8617.03|8736.78|8616.78|8
1654169530000|2022-06-02 11:32:10|8736.75|8616.75|8736.03|8616.03|8736.83|8616.83|8736.03|8616.03|9
1654169540000|2022-06-02 11:32:20|8735.4|8615.4|8733.56|8613.56|8735.4|8615.4|8733.56|8613.56|10
1654169550000|2022-06-02 11:32:30|8733.39|8613.39|8733.2|8613.2|8733.69|8613.69|8733.2|8613.2|10
1654169560000|2022-06-02 11:32:40|8733.5|8613.5|8734.76|8614.76|8734.76|8614.76|8733.23|8613.23|10
1654169570000|2022-06-02 11:32:50|8734.92|8614.92|8736.05|8616.05|8736.15|8616.15|8734.92|8614.92|10
1654169580000|2022-06-02 11:33:00|8736.22|8616.22|8736.19|8616.19|8736.65|8616.65|8736.09|8616.09|10
1654169590000|2022-06-02 11:33:10|8736.33|8616.33|8736.08|8616.08|8736.33|8616.33|8735.92|8615.92|10
1654169600000|2022-06-02 11:33:20|8736.09|8616.09|8735.45|8615.45|8736.1|8616.1|8735.36|8615.36|9
1654169610000|2022-06-02 11:33:30|8735.52|8615.52|8733.97|8613.97|8735.52|8615.52|8733.97|8613.97|10
1654169620000|2022-06-02 11:33:40|8733.84|8613.84|8732.2|8612.2|8733.84|8613.84|8731.87|8611.87|10
1654169630000|2022-06-02 11:33:50|8732.12|8612.12|8731.66|8611.66|8732.12|8612.12|8731.53|8611.53|10
1654169640000|2022-06-02 11:34:00|8731.56|8611.56|8733.21|8613.21|8733.24|8613.24|8731.56|8611.56|10
1654169650000|2022-06-02 11:34:10|8733.11|8613.11|8732.92|8612.92|8733.56|8613.56|8732.92|8612.92|10
1654169660000|2022-06-02 11:34:20|8732.7|8612.7|8733.14|8613.14|8733.18|8613.18|8732.63|8612.63|10
1654169670000|2022-06-02 11:34:30|8733.03|8613.03|8733.52|8613.52|8733.61|8613.61|8733.03|8613.03|8
1654169680000|2022-06-02 11:34:40|8733.5|8613.5|8733.45|8613.45|8733.5|8613.5|8733.07|8613.07|8
1654169690000|2022-06-02 11:34:50|8733.36|8613.36|8734.36|8614.36|8734.36|8614.36|8733.36|8613.36|10
1654169700000|2022-06-02 11:35:00|8734.42|8614.42|8733.89|8613.89|8734.42|8614.42|8733.89|8613.89|9
1654169710000|2022-06-02 11:35:10|8733.5|8613.5|8732.06|8612.06|8733.8|8613.8|8732.06|8612.06|10
1654169720000|2022-06-02 11:35:20|8732.79|8612.79|8731.67|8611.67|8732.79|8612.79|8731.57|8611.57|10
1654169730000|2022-06-02 11:35:30|8732.27|8612.27|8729.98|8609.98|8732.27|8612.27|8729.98|8609.98|10
1654169740000|2022-06-02 11:35:40|8730.69|8610.69|8731|8611|8731.04|8611.04|8730.65|8610.65|9
1654169750000|2022-06-02 11:35:50|8731.12|8611.12|8730.75|8610.75|8731.37|8611.37|8730.55|8610.55|9
1654169760000|2022-06-02 11:36:00|8731.22|8611.22|8731.16|8611.16|8731.22|8611.22|8730.49|8610.49|9
1654169770000|2022-06-02 11:36:10|8731.23|8611.23|8731.92|8611.92|8731.92|8611.92|8731.23|8611.23|10
1654169780000|2022-06-02 11:36:20|8731.63|8611.63|8731.95|8611.95|8732.11|8612.11|8731.59|8611.59|9
1654169790000|2022-06-02 11:36:30|8732.02|8612.02|8731.17|8611.17|8732.02|8612.02|8731.17|8611.17|10
1654169800000|2022-06-02 11:36:40|8731.44|8611.44|8730.98|8610.98|8731.44|8611.44|8730.98|8610.98|10
1654169810000|2022-06-02 11:36:50|8731.16|8611.16|8731.62|8611.62|8731.62|8611.62|8731.03|8611.03|10
1654169820000|2022-06-02 11:37:00|8731.43|8611.43|8731.24|8611.24|8731.59|8611.59|8731.23|8611.23|9
1654169830000|2022-06-02 11:37:10|8731.34|8611.34|8731.31|8611.31|8731.88|8611.88|8731.16|8611.16|9
1654169840000|2022-06-02 11:37:20|8731.72|8611.72|8730.28|8610.28|8731.75|8611.75|8730.27|8610.27|10
1654169850000|2022-06-02 11:37:30|8729.95|8609.95|8730.03|8610.03|8730.06|8610.06|8729.54|8609.54|10
1654169860000|2022-06-02 11:37:40|8730|8610|8729.17|8609.17|8730|8610|8729.07|8609.07|9
1654169870000|2022-06-02 11:37:50|8729.21|8609.21|8728.84|8608.84|8729.21|8609.21|8728.72|8608.72|9
1654169880000|2022-06-02 11:38:00|8728.83|8608.83|8729.35|8609.35|8729.41|8609.41|8728.82|8608.82|10
1654169890000|2022-06-02 11:38:10|8729.46|8609.46|8727.95|8607.95|8729.51|8609.51|8727.94|8607.94|10
1654169900000|2022-06-02 11:38:20|8727.71|8607.71|8727.33|8607.33|8727.71|8607.71|8727.08|8607.08|10
1654169910000|2022-06-02 11:38:30|8727.14|8607.14|8727.16|8607.16|8727.31|8607.31|8726.96|8606.96|10
1654169920000|2022-06-02 11:38:40|8727.27|8607.27|8726.93|8606.93|8727.27|8607.27|8726.92|8606.92|10
1654169930000|2022-06-02 11:38:50|8726.94|8606.94|8726.64|8606.64|8727.04|8607.04|8726.5|8606.5|10
1654169940000|2022-06-02 11:39:00|8726.66|8606.66|8726.39|8606.39|8726.66|8606.66|8726.33|8606.33|10
1654169950000|2022-06-02 11:39:10|8726.37|8606.37|8726.17|8606.17|8726.42|8606.42|8726.16|8606.16|10
1654169960000|2022-06-02 11:39:20|8726.2|8606.2|8726.02|8606.02|8726.21|8606.21|8725.83|8605.83|10
1654169970000|2022-06-02 11:39:30|8726.15|8606.15|8726.04|8606.04|8726.15|8606.15|8725.79|8605.79|10
1654169980000|2022-06-02 11:39:40|8726.07|8606.07|8726.09|8606.09|8726.22|8606.22|8726.07|8606.07|6
1654169990000|2022-06-02 11:39:50|8726.21|8606.21|8726.56|8606.56|8726.56|8606.56|8726.21|8606.21|9
1654170000000|2022-06-02 11:40:00|8726.37|8606.37|8726.34|8606.34|8726.44|8606.44|8726.17|8606.17|8
1654170010000|2022-06-02 11:40:10|8726.42|8606.42|8726.76|8606.76|8726.76|8606.76|8726.42|8606.42|10
1654170020000|2022-06-02 11:40:20|8727.1|8607.1|8728.43|8608.43|8728.88|8608.88|8727.1|8607.1|10
1654170030000|2022-06-02 11:40:30|8728.44|8608.44|8730.59|8610.59|8730.59|8610.59|8728.44|8608.44|10
1654170040000|2022-06-02 11:40:40|8730.48|8610.48|8730.31|8610.31|8730.69|8610.69|8730.18|8610.18|9
1654170050000|2022-06-02 11:40:50|8730.27|8610.27|8731.35|8611.35|8731.35|8611.35|8730.27|8610.27|10
1654170060000|2022-06-02 11:41:00|8731.28|8611.28|8730.07|8610.07|8731.28|8611.28|8729.97|8609.97|10
1654170070000|2022-06-02 11:41:10|8730.18|8610.18|8731.29|8611.29|8731.37|8611.37|8730.18|8610.18|10
1654170080000|2022-06-02 11:41:20|8730.54|8610.54|8731.51|8611.51|8731.58|8611.58|8730.42|8610.42|10
1654170090000|2022-06-02 11:41:30|8731.82|8611.82|8731.76|8611.76|8732.18|8612.18|8731.76|8611.76|10
1654170100000|2022-06-02 11:41:40|8732.06|8612.06|8732.7|8612.7|8732.7|8612.7|8731.94|8611.94|10
1654170110000|2022-06-02 11:41:50|8732.46|8612.46|8732.67|8612.67|8732.79|8612.79|8732.42|8612.42|9
1654170120000|2022-06-02 11:42:00|8732.61|8612.61|8732.91|8612.91|8732.91|8612.91|8732.52|8612.52|10
1654170130000|2022-06-02 11:42:10|8732.51|8612.51|8731.16|8611.16|8732.53|8612.53|8730.88|8610.88|10
1654170140000|2022-06-02 11:42:20|8730.4|8610.4|8730.12|8610.12|8730.69|8610.69|8729.96|8609.96|10
1654170150000|2022-06-02 11:42:30|8730.04|8610.04|8727.73|8607.73|8730.04|8610.04|8727.73|8607.73|9
1654170160000|2022-06-02 11:42:40|8727.42|8607.42|8726.48|8606.48|8727.45|8607.45|8726.48|8606.48|9
1654170170000|2022-06-02 11:42:50|8726.46|8606.46|8726.25|8606.25|8726.46|8606.46|8726.17|8606.17|10
1654170180000|2022-06-02 11:43:00|8726.15|8606.15|8727.14|8607.14|8727.14|8607.14|8726.15|8606.15|10
1654170190000|2022-06-02 11:43:10|8727.22|8607.22|8727.78|8607.78|8728.21|8608.21|8726.95|8606.95|10
1654170200000|2022-06-02 11:43:20|8728.04|8608.04|8727.33|8607.33|8728.09|8608.09|8727.32|8607.32|10
1654170210000|2022-06-02 11:43:30|8727.5|8607.5|8727.48|8607.48|8728.16|8608.16|8727.39|8607.39|10
1654170220000|2022-06-02 11:43:40|8728.07|8608.07|8728.31|8608.31|8728.31|8608.31|8727.07|8607.07|10
1654170230000|2022-06-02 11:43:50|8727.93|8607.93|8728.67|8608.67|8728.86|8608.86|8727.93|8607.93|9
1654170240000|2022-06-02 11:44:00|8728.43|8608.43|8727.72|8607.72|8728.57|8608.57|8727.72|8607.72|10
1654170250000|2022-06-02 11:44:10|8727.83|8607.83|8729.62|8609.62|8729.62|8609.62|8727.67|8607.67|10
1654170260000|2022-06-02 11:44:20|8728.8|8608.8|8729.53|8609.53|8729.67|8609.67|8728.8|8608.8|10
1654170270000|2022-06-02 11:44:30|8729.79|8609.79|8730.75|8610.75|8730.86|8610.86|8729.79|8609.79|10
1654170280000|2022-06-02 11:44:40|8730.67|8610.67|8730.72|8610.72|8730.91|8610.91|8730.63|8610.63|10
1654170290000|2022-06-02 11:44:50|8730.87|8610.87|8731.63|8611.63|8731.63|8611.63|8730.87|8610.87|10
1654170300000|2022-06-02 11:45:00|8731.77|8611.77|8730.63|8610.63|8731.77|8611.77|8730.61|8610.61|10
1654170310000|2022-06-02 11:45:10|8730.66|8610.66|8730.78|8610.78|8730.83|8610.83|8730.41|8610.41|10
1654170320000|2022-06-02 11:45:20|8730.87|8610.87|8731.27|8611.27|8731.59|8611.59|8730.86|8610.86|10
1654170330000|2022-06-02 11:45:30|8731.12|8611.12|8730.97|8610.97|8731.13|8611.13|8730.97|8610.97|7
1654170340000|2022-06-02 11:45:40|8731.23|8611.23|8730.68|8610.68|8731.23|8611.23|8730.68|8610.68|9
1654170350000|2022-06-02 11:45:50|8730.87|8610.87|8730.31|8610.31|8731.06|8611.06|8730.31|8610.31|10
1654170360000|2022-06-02 11:46:00|8730.19|8610.19|8731.41|8611.41|8731.41|8611.41|8730.19|8610.19|9
1654170370000|2022-06-02 11:46:10|8731.53|8611.53|8731.25|8611.25|8731.53|8611.53|8731.07|8611.07|9
1654170380000|2022-06-02 11:46:20|8731.04|8611.04|8731.26|8611.26|8731.93|8611.93|8731.04|8611.04|10
1654170390000|2022-06-02 11:46:30|8731.39|8611.39|8730.72|8610.72|8731.39|8611.39|8730.65|8610.65|10
1654170400000|2022-06-02 11:46:40|8730.71|8610.71|8730.65|8610.65|8730.98|8610.98|8730.48|8610.48|10
1654170410000|2022-06-02 11:46:50|8730.66|8610.66|8729.66|8609.66|8730.67|8610.67|8729.66|8609.66|10
1654170420000|2022-06-02 11:47:00|8729.58|8609.58|8731.77|8611.77|8731.77|8611.77|8729.58|8609.58|9
1654170430000|2022-06-02 11:47:10|8731.88|8611.88|8732.54|8612.54|8733.12|8613.12|8731.78|8611.78|10
1654170440000|2022-06-02 11:47:20|8733.02|8613.02|8733.33|8613.33|8733.33|8613.33|8732.79|8612.79|10
1654170450000|2022-06-02 11:47:30|8733.47|8613.47|8733.16|8613.16|8733.6|8613.6|8733.16|8613.16|10
1654170460000|2022-06-02 11:47:40|8733.24|8613.24|8733.24|8613.24|8733.49|8613.49|8733.07|8613.07|9
1654170470000|2022-06-02 11:47:50|8733.11|8613.11|8733.21|8613.21|8733.23|8613.23|8733.08|8613.08|9
1654170480000|2022-06-02 11:48:00|8733.32|8613.32|8737.25|8617.25|8737.25|8617.25|8733.32|8613.32|10
1654170490000|2022-06-02 11:48:10|8737.75|8617.75|8739.08|8619.08|8739.08|8619.08|8737.56|8617.56|10
1654170500000|2022-06-02 11:48:20|8739.32|8619.32|8739.59|8619.59|8740.15|8620.15|8738.99|8618.99|10
1654170510000|2022-06-02 11:48:30|8739.99|8619.99|8740.31|8620.31|8740.31|8620.31|8739.66|8619.66|10
1654170520000|2022-06-02 11:48:40|8741.23|8621.23|8743.15|8623.15|8743.15|8623.15|8741.23|8621.23|10
1654170530000|2022-06-02 11:48:50|8743.93|8623.93|8747.83|8627.83|8747.83|8627.83|8743.93|8623.93|10
1654170540000|2022-06-02 11:49:00|8748.82|8628.82|8752.9|8632.9|8752.9|8632.9|8748.69|8628.69|10
1654170550000|2022-06-02 11:49:10|8753.01|8633.01|8754.17|8634.17|8754.17|8634.17|8753.01|8633.01|10
1654170560000|2022-06-02 11:49:20|8754.21|8634.21|8753.79|8633.79|8754.21|8634.21|8753.76|8633.76|10
1654170570000|2022-06-02 11:49:30|8753.74|8633.74|8753.08|8633.08|8753.85|8633.85|8752.94|8632.94|10
1654170580000|2022-06-02 11:49:40|8753.11|8633.11|8752.78|8632.78|8753.16|8633.16|8752.58|8632.58|10
1654170590000|2022-06-02 11:49:50|8752.98|8632.98|8753.15|8633.15|8753.59|8633.59|8752.98|8632.98|9
1654170600000|2022-06-02 11:50:00|8753.06|8633.06|8753.71|8633.71|8753.71|8633.71|8753.06|8633.06|10
1654170610000|2022-06-02 11:50:10|8753.6|8633.6|8753.65|8633.65|8754.06|8634.06|8753.6|8633.6|8
1654170620000|2022-06-02 11:50:20|8753.6|8633.6|8755.06|8635.06|8755.17|8635.17|8753.6|8633.6|10
1654170630000|2022-06-02 11:50:30|8754.91|8634.91|8754.33|8634.33|8755.42|8635.42|8754.12|8634.12|10
1654170640000|2022-06-02 11:50:40|8753.9|8633.9|8754.41|8634.41|8754.49|8634.49|8753.9|8633.9|10
1654170650000|2022-06-02 11:50:50|8754.38|8634.38|8754.69|8634.69|8754.87|8634.87|8754.38|8634.38|10
1654170660000|2022-06-02 11:51:00|8754.59|8634.59|8753.68|8633.68|8754.67|8634.67|8753.65|8633.65|9
1654170670000|2022-06-02 11:51:10|8753.6|8633.6|8753.48|8633.48|8753.75|8633.75|8753.33|8633.33|7
1654170680000|2022-06-02 11:51:20|8753.46|8633.46|8753.61|8633.61|8753.61|8633.61|8753.07|8633.07|8
1654170690000|2022-06-02 11:51:30|8753.55|8633.55|8753.57|8633.57|8753.57|8633.57|8753.42|8633.42|8
1654170700000|2022-06-02 11:51:40|8753.62|8633.62|8753.88|8633.88|8753.99|8633.99|8753.62|8633.62|9
1654170710000|2022-06-02 11:51:50|8753.89|8633.89|8754.72|8634.72|8754.82|8634.82|8753.76|8633.76|10
1654170720000|2022-06-02 11:52:00|8754.96|8634.96|8755.29|8635.29|8755.51|8635.51|8754.96|8634.96|10
1654170730000|2022-06-02 11:52:10|8755.31|8635.31|8755.8|8635.8|8756.05|8636.05|8755.31|8635.31|10
1654170740000|2022-06-02 11:52:20|8755.68|8635.68|8757.97|8637.97|8757.97|8637.97|8755.58|8635.58|10
1654170750000|2022-06-02 11:52:30|8758.2|8638.2|8760.65|8640.65|8760.65|8640.65|8758.17|8638.17|10
1654170760000|2022-06-02 11:52:40|8760.82|8640.82|8760.6|8640.6|8761.71|8641.71|8760.6|8640.6|9
1654170770000|2022-06-02 11:52:50|8760.66|8640.66|8760.54|8640.54|8761|8641|8760.08|8640.08|10
1654170780000|2022-06-02 11:53:00|8760.62|8640.62|8763.36|8643.36|8763.51|8643.51|8760.62|8640.62|10
1654170790000|2022-06-02 11:53:10|8764.74|8644.74|8765.95|8645.95|8766.18|8646.18|8763.71|8643.71|10
1654170800000|2022-06-02 11:53:20|8766.26|8646.26|8770.51|8650.51|8770.85|8650.85|8766.26|8646.26|10
1654170810000|2022-06-02 11:53:30|8772.04|8652.04|8773.05|8653.05|8773.05|8653.05|8772.04|8652.04|10
1654170820000|2022-06-02 11:53:40|8773.02|8653.02|8771.53|8651.53|8773.02|8653.02|8771.4|8651.4|10
1654170830000|2022-06-02 11:53:50|8771.56|8651.56|8771.3|8651.3|8771.95|8651.95|8771.3|8651.3|10
1654170840000|2022-06-02 11:54:00|8771.28|8651.28|8771.16|8651.16|8771.58|8651.58|8770.82|8650.82|10
1654170850000|2022-06-02 11:54:10|8771.32|8651.32|8772.81|8652.81|8772.81|8652.81|8771.32|8651.32|10
1654170860000|2022-06-02 11:54:20|8773.5|8653.5|8774.45|8654.45|8774.45|8654.45|8773.5|8653.5|10
1654170870000|2022-06-02 11:54:30|8775.45|8655.45|8775.95|8655.95|8776.57|8656.57|8775.45|8655.45|10
1654170880000|2022-06-02 11:54:40|8776.28|8656.28|8775.67|8655.67|8776.53|8656.53|8775.23|8655.23|10
1654170890000|2022-06-02 11:54:50|8775.83|8655.83|8775.09|8655.09|8776.36|8656.36|8774.66|8654.66|10
1654170900000|2022-06-02 11:55:00|8774.99|8654.99|8774.99|8654.99|8775.48|8655.48|8774.5|8654.5|10
1654170910000|2022-06-02 11:55:10|8774.77|8654.77|8772.37|8652.37|8774.77|8654.77|8772.37|8652.37|10
1654170920000|2022-06-02 11:55:20|8772.28|8652.28|8771.9|8651.9|8772.51|8652.51|8771.89|8651.89|9
1654170930000|2022-06-02 11:55:30|8771.83|8651.83|8771.46|8651.46|8771.83|8651.83|8771.14|8651.14|10
1654170940000|2022-06-02 11:55:40|8771.6|8651.6|8769.98|8649.98|8771.6|8651.6|8769.9|8649.9|10
1654170950000|2022-06-02 11:55:50|8771.41|8651.41|8772.88|8652.88|8772.88|8652.88|8771.41|8651.41|10
1654170960000|2022-06-02 11:56:00|8772.84|8652.84|8775.1|8655.1|8775.15|8655.15|8772.84|8652.84|10
1654170970000|2022-06-02 11:56:10|8775.53|8655.53|8775.22|8655.22|8775.62|8655.62|8775.22|8655.22|10
1654170980000|2022-06-02 11:56:20|8774.87|8654.87|8774.65|8654.65|8774.87|8654.87|8774.41|8654.41|10
1654170990000|2022-06-02 11:56:30|8774.38|8654.38|8775.38|8655.38|8775.58|8655.58|8774.35|8654.35|10
1654171000000|2022-06-02 11:56:40|8775.42|8655.42|8774.9|8654.9|8775.42|8655.42|8774.81|8654.81|9
1654171010000|2022-06-02 11:56:50|8774.78|8654.78|8773.87|8653.87|8774.78|8654.78|8773.87|8653.87|10
1654171020000|2022-06-02 11:57:00|8773.78|8653.78|8773.1|8653.1|8774.11|8654.11|8773.1|8653.1|10
1654171030000|2022-06-02 11:57:10|8773.44|8653.44|8772.54|8652.54|8773.44|8653.44|8772.29|8652.29|10
1654171040000|2022-06-02 11:57:20|8772.74|8652.74|8770.39|8650.39|8772.74|8652.74|8770.39|8650.39|10
1654171050000|2022-06-02 11:57:30|8770.51|8650.51|8770.61|8650.61|8770.61|8650.61|8770.02|8650.02|9
1654171060000|2022-06-02 11:57:40|8770.05|8650.05|8769.93|8649.93|8770.05|8650.05|8769.58|8649.58|10
1654171070000|2022-06-02 11:57:50|8770.15|8650.15|8769.67|8649.67|8770.15|8650.15|8769.61|8649.61|10
1654171080000|2022-06-02 11:58:00|8769.84|8649.84|8770|8650|8770.06|8650.06|8769.68|8649.68|9
1654171090000|2022-06-02 11:58:10|8770.05|8650.05|8769.97|8649.97|8770.32|8650.32|8769.83|8649.83|10
1654171100000|2022-06-02 11:58:20|8770.06|8650.06|8770.16|8650.16|8770.28|8650.28|8769.88|8649.88|9
1654171110000|2022-06-02 11:58:30|8770.1|8650.1|8770.91|8650.91|8770.91|8650.91|8770.1|8650.1|9
1654171120000|2022-06-02 11:58:40|8771.04|8651.04|8771.86|8651.86|8771.87|8651.87|8771.04|8651.04|10
1654171130000|2022-06-02 11:58:50|8771.76|8651.76|8774.24|8654.24|8774.36|8654.36|8771.76|8651.76|10
1654171140000|2022-06-02 11:59:00|8775.18|8655.18|8776.71|8656.71|8776.71|8656.71|8774.28|8654.28|10
1654171150000|2022-06-02 11:59:10|8776.73|8656.73|8779.86|8659.86|8779.91|8659.91|8776.73|8656.73|10
1654171160000|2022-06-02 11:59:20|8779.19|8659.19|8778.99|8658.99|8779.75|8659.75|8778.82|8658.82|10
1654171170000|2022-06-02 11:59:30|8778.92|8658.92|8781.46|8661.46|8781.46|8661.46|8778.79|8658.79|10
1654171180000|2022-06-02 11:59:40|8781.55|8661.55|8780.05|8660.05|8781.55|8661.55|8780.05|8660.05|10
1654171190000|2022-06-02 11:59:50|8780.1|8660.1|8777.95|8657.95|8780.1|8660.1|8777.95|8657.95|10
1654171200000|2022-06-02 12:00:00|8777.62|8657.62|8779|8659|8779.1|8659.1|8777.6|8657.6|10
1654171210000|2022-06-02 12:00:10|8779.36|8659.36|8779.15|8659.15|8779.65|8659.65|8779.15|8659.15|10
1654171220000|2022-06-02 12:00:20|8779.36|8659.36|8775.93|8655.93|8779.36|8659.36|8775.66|8655.66|10
1654171230000|2022-06-02 12:00:30|8775.22|8655.22|8773.47|8653.47|8775.22|8655.22|8773.38|8653.38|10
1654171240000|2022-06-02 12:00:40|8773.37|8653.37|8773.17|8653.17|8773.38|8653.38|8772.46|8652.46|10
1654171250000|2022-06-02 12:00:50|8773.47|8653.47|8775.24|8655.24|8775.3|8655.3|8773.47|8653.47|9
1654171260000|2022-06-02 12:01:00|8775.11|8655.11|8775.35|8655.35|8775.38|8655.38|8774.63|8654.63|10
1654171270000|2022-06-02 12:01:10|8775.18|8655.18|8776.04|8656.04|8776.04|8656.04|8775.09|8655.09|10
1654171280000|2022-06-02 12:01:20|8776|8656|8775.63|8655.63|8776.32|8656.32|8775.63|8655.63|10
1654171290000|2022-06-02 12:01:30|8775.67|8655.67|8772.93|8652.93|8775.67|8655.67|8772.93|8652.93|10
1654171300000|2022-06-02 12:01:40|8772.57|8652.57|8770.98|8650.98|8772.57|8652.57|8770.98|8650.98|10
1654171310000|2022-06-02 12:01:50|8771.05|8651.05|8771.08|8651.08|8771.38|8651.38|8770.89|8650.89|10
1654171320000|2022-06-02 12:02:00|8771.07|8651.07|8771.43|8651.43|8771.62|8651.62|8771.07|8651.07|10
1654171330000|2022-06-02 12:02:10|8771.33|8651.33|8772.83|8652.83|8772.83|8652.83|8771.33|8651.33|10
1654171340000|2022-06-02 12:02:20|8772.82|8652.82|8773.41|8653.41|8773.6|8653.6|8772.8|8652.8|10
1654171350000|2022-06-02 12:02:30|8773.42|8653.42|8773.64|8653.64|8773.76|8653.76|8773.42|8653.42|10
1654171360000|2022-06-02 12:02:40|8773.69|8653.69|8774.91|8654.91|8774.91|8654.91|8773.46|8653.46|9
1654171370000|2022-06-02 12:02:50|8775|8655|8774.19|8654.19|8775|8655|8774.1|8654.1|10
1654171380000|2022-06-02 12:03:00|8774.26|8654.26|8774.14|8654.14|8774.47|8654.47|8774.14|8654.14|10
1654171390000|2022-06-02 12:03:10|8774.32|8654.32|8774.19|8654.19|8774.39|8654.39|8774.1|8654.1|10
1654171400000|2022-06-02 12:03:20|8775.18|8655.18|8775.46|8655.46|8775.67|8655.67|8775.09|8655.09|10
1654171410000|2022-06-02 12:03:30|8775.76|8655.76|8776.08|8656.08|8776.08|8656.08|8775.63|8655.63|10
1654171420000|2022-06-02 12:03:40|8776.2|8656.2|8775.61|8655.61|8776.2|8656.2|8775.61|8655.61|9
1654171430000|2022-06-02 12:03:50|8775.72|8655.72|8775.76|8655.76|8776.05|8656.05|8775.58|8655.58|9
1654171440000|2022-06-02 12:04:00|8775.9|8655.9|8775.08|8655.08|8775.92|8655.92|8775.08|8655.08|10
1654171450000|2022-06-02 12:04:10|8775.32|8655.32|8773.15|8653.15|8775.64|8655.64|8773.15|8653.15|10
1654171460000|2022-06-02 12:04:20|8773.13|8653.13|8772.07|8652.07|8773.56|8653.56|8771.78|8651.78|10
1654171470000|2022-06-02 12:04:30|8771.66|8651.66|8771.82|8651.82|8771.92|8651.92|8771.66|8651.66|10
1654171480000|2022-06-02 12:04:40|8771.89|8651.89|8772.46|8652.46|8772.46|8652.46|8771.89|8651.89|10
1654171490000|2022-06-02 12:04:50|8771.52|8651.52|8770.5|8650.5|8771.78|8651.78|8770.5|8650.5|10
1654171500000|2022-06-02 12:05:00|8770.05|8650.05|8768.28|8648.28|8770.06|8650.06|8768.28|8648.28|9
1654171510000|2022-06-02 12:05:10|8768.3|8648.3|8766.28|8646.28|8768.3|8648.3|8766.17|8646.17|10
1654171520000|2022-06-02 12:05:20|8766.46|8646.46|8764.22|8644.22|8766.46|8646.46|8764.22|8644.22|9
1654171530000|2022-06-02 12:05:30|8764.59|8644.59|8763.79|8643.79|8764.59|8644.59|8763.79|8643.79|10
1654171540000|2022-06-02 12:05:40|8763.7|8643.7|8761.84|8641.84|8763.7|8643.7|8761.84|8641.84|10
1654171550000|2022-06-02 12:05:50|8761.69|8641.69|8761.01|8641.01|8761.69|8641.69|8760.82|8640.82|9
1654171560000|2022-06-02 12:06:00|8760.59|8640.59|8760.12|8640.12|8760.9|8640.9|8760.12|8640.12|10
1654171570000|2022-06-02 12:06:10|8759.95|8639.95|8759.81|8639.81|8760.02|8640.02|8759.73|8639.73|10
1654171580000|2022-06-02 12:06:20|8759.86|8639.86|8760.75|8640.75|8760.77|8640.77|8759.86|8639.86|9
1654171590000|2022-06-02 12:06:30|8760.67|8640.67|8761.11|8641.11|8761.11|8641.11|8760.56|8640.56|8
1654171600000|2022-06-02 12:06:40|8761.03|8641.03|8760.88|8640.88|8761.41|8641.41|8760.88|8640.88|10
1654171610000|2022-06-02 12:06:50|8761.04|8641.04|8761.1|8641.1|8761.16|8641.16|8760.83|8640.83|10
1654171620000|2022-06-02 12:07:00|8761.26|8641.26|8761.24|8641.24|8761.26|8641.26|8761.07|8641.07|10
1654171630000|2022-06-02 12:07:10|8761.22|8641.22|8761.04|8641.04|8761.28|8641.28|8760.72|8640.72|10
1654171640000|2022-06-02 12:07:20|8761.13|8641.13|8761.13|8641.13|8761.41|8641.41|8760.99|8640.99|10
1654171650000|2022-06-02 12:07:30|8761.24|8641.24|8761.51|8641.51|8761.56|8641.56|8761.13|8641.13|9
1654171660000|2022-06-02 12:07:40|8761.68|8641.68|8761.88|8641.88|8761.88|8641.88|8761.68|8641.68|9
1654171670000|2022-06-02 12:07:50|8761.79|8641.79|8763|8643|8763|8643|8761.79|8641.79|10
1654171680000|2022-06-02 12:08:00|8762.4|8642.4|8762.18|8642.18|8762.77|8642.77|8762.09|8642.09|10
1654171690000|2022-06-02 12:08:10|8762.76|8642.76|8762.04|8642.04|8762.79|8642.79|8762.04|8642.04|8
1654171700000|2022-06-02 12:08:20|8762.14|8642.14|8762.18|8642.18|8762.18|8642.18|8761.69|8641.69|10
1654171710000|2022-06-02 12:08:30|8762.34|8642.34|8762.26|8642.26|8762.4|8642.4|8762.12|8642.12|10
1654171720000|2022-06-02 12:08:40|8762.31|8642.31|8762.15|8642.15|8762.42|8642.42|8762.15|8642.15|9
1654171730000|2022-06-02 12:08:50|8762.35|8642.35|8762.27|8642.27|8762.56|8642.56|8762.16|8642.16|10
1654171740000|2022-06-02 12:09:00|8762.19|8642.19|8760.56|8640.56|8762.25|8642.25|8760.56|8640.56|10
1654171750000|2022-06-02 12:09:10|8760.62|8640.62|8760.12|8640.12|8761.26|8641.26|8760.12|8640.12|10
1654171760000|2022-06-02 12:09:20|8760.02|8640.02|8758.82|8638.82|8760.13|8640.13|8758.82|8638.82|9
1654171770000|2022-06-02 12:09:30|8758.72|8638.72|8758.1|8638.1|8758.72|8638.72|8758.1|8638.1|9
1654171780000|2022-06-02 12:09:40|8758.13|8638.13|8758.23|8638.23|8758.23|8638.23|8758.03|8638.03|8
1654171790000|2022-06-02 12:09:50|8758.58|8638.58|8758.26|8638.26|8759.31|8639.31|8758.26|8638.26|10
1654171800000|2022-06-02 12:10:00|8758.16|8638.16|8756.83|8636.83|8758.27|8638.27|8756.83|8636.83|10
1654171810000|2022-06-02 12:10:10|8756.75|8636.75|8756.6|8636.6|8756.98|8636.98|8756.4|8636.4|10
1654171820000|2022-06-02 12:10:20|8757.22|8637.22|8757.08|8637.08|8757.29|8637.29|8756.74|8636.74|10
1654171830000|2022-06-02 12:10:30|8756.9|8636.9|8757.16|8637.16|8757.16|8637.16|8756.61|8636.61|9
1654171840000|2022-06-02 12:10:40|8757.05|8637.05|8757.25|8637.25|8757.47|8637.47|8757.05|8637.05|9
1654171850000|2022-06-02 12:10:50|8757.43|8637.43|8757.01|8637.01|8757.56|8637.56|8756.75|8636.75|10
1654171860000|2022-06-02 12:11:00|8757.05|8637.05|8756.99|8636.99|8757.44|8637.44|8756.72|8636.72|10
1654171870000|2022-06-02 12:11:10|8757.01|8637.01|8755.06|8635.06|8757.02|8637.02|8755.06|8635.06|10
1654171880000|2022-06-02 12:11:20|8755.16|8635.16|8754.1|8634.1|8755.22|8635.22|8754.1|8634.1|10
1654171890000|2022-06-02 12:11:30|8753.86|8633.86|8753.9|8633.9|8754.24|8634.24|8753.86|8633.86|10
1654171900000|2022-06-02 12:11:40|8753.82|8633.82|8753.86|8633.86|8754.13|8634.13|8753.65|8633.65|9
1654171910000|2022-06-02 12:11:50|8753.92|8633.92|8754|8634|8754.11|8634.11|8753.6|8633.6|10
1654171920000|2022-06-02 12:12:00|8754.05|8634.05|8754.19|8634.19|8754.19|8634.19|8753.86|8633.86|9
1654171930000|2022-06-02 12:12:10|8754.1|8634.1|8754.71|8634.71|8754.79|8634.79|8754.1|8634.1|9
1654171940000|2022-06-02 12:12:20|8754.8|8634.8|8755.55|8635.55|8755.55|8635.55|8754.73|8634.73|10
1654171950000|2022-06-02 12:12:30|8755.63|8635.63|8755.04|8635.04|8755.67|8635.67|8755.04|8635.04|8
1654171960000|2022-06-02 12:12:40|8755.13|8635.13|8754.3|8634.3|8755.13|8635.13|8754.19|8634.19|10
1654171970000|2022-06-02 12:12:50|8754.34|8634.34|8753.3|8633.3|8754.41|8634.41|8753.08|8633.08|10
1654171980000|2022-06-02 12:13:00|8752.85|8632.85|8751.58|8631.58|8753.07|8633.07|8751.44|8631.44|9
1654171990000|2022-06-02 12:13:10|8751.69|8631.69|8752.52|8632.52|8752.52|8632.52|8751.69|8631.69|9
1654172000000|2022-06-02 12:13:20|8752.42|8632.42|8751.97|8631.97|8752.42|8632.42|8751.97|8631.97|10
1654172010000|2022-06-02 12:13:30|8752.07|8632.07|8750.81|8630.81|8752.07|8632.07|8750.81|8630.81|9
1654172020000|2022-06-02 12:13:40|8750.72|8630.72|8751.08|8631.08|8751.11|8631.11|8750.72|8630.72|10
1654172030000|2022-06-02 12:13:50|8750.97|8630.97|8751.03|8631.03|8751.04|8631.04|8750.88|8630.88|9
1654172040000|2022-06-02 12:14:00|8751.19|8631.19|8752.26|8632.26|8752.26|8632.26|8751.19|8631.19|10
1654172050000|2022-06-02 12:14:10|8751.88|8631.88|8752.79|8632.79|8752.79|8632.79|8751.88|8631.88|10
1654172060000|2022-06-02 12:14:20|8752.84|8632.84|8753.22|8633.22|8753.38|8633.38|8752.63|8632.63|10
1654172070000|2022-06-02 12:14:30|8753.24|8633.24|8753.41|8633.41|8753.54|8633.54|8752.69|8632.69|10
1654172080000|2022-06-02 12:14:40|8753.47|8633.47|8752.78|8632.78|8753.77|8633.77|8752.75|8632.75|10
1654172090000|2022-06-02 12:14:50|8752.87|8632.87|8753.58|8633.58|8753.58|8633.58|8752.77|8632.77|10
1654172100000|2022-06-02 12:15:00|8753.62|8633.62|8756.62|8636.62|8756.62|8636.62|8753.58|8633.58|10
1654172110000|2022-06-02 12:15:10|8758.34|8638.34|8759.74|8639.74|8759.74|8639.74|8757.42|8637.42|10
1654172120000|2022-06-02 12:15:20|8759.72|8639.72|8759.48|8639.48|8760.03|8640.03|8759.23|8639.23|10
1654172130000|2022-06-02 12:15:30|8759.57|8639.57|8761.01|8641.01|8761.01|8641.01|8759.57|8639.57|10
1654172140000|2022-06-02 12:15:40|8761.05|8641.05|8762.56|8642.56|8763.24|8643.24|8761.05|8641.05|9
1654172150000|2022-06-02 12:15:50|8764.42|8644.42|8766.26|8646.26|8766.68|8646.68|8764.42|8644.42|10
1654172160000|2022-06-02 12:16:00|8766.29|8646.29|8765.43|8645.43|8766.29|8646.29|8765.37|8645.37|9
1654172170000|2022-06-02 12:16:10|8765.53|8645.53|8766.72|8646.72|8766.72|8646.72|8765.53|8645.53|10
1654172180000|2022-06-02 12:16:20|8766.89|8646.89|8766.11|8646.11|8766.96|8646.96|8766.11|8646.11|10
1654172190000|2022-06-02 12:16:30|8766.22|8646.22|8766.04|8646.04|8766.23|8646.23|8765.76|8645.76|9
1654172200000|2022-06-02 12:16:40|8765.86|8645.86|8765.51|8645.51|8766.08|8646.08|8765.31|8645.31|10
1654172210000|2022-06-02 12:16:50|8765.52|8645.52|8765.04|8645.04|8765.72|8645.72|8765.02|8645.02|10
1654172220000|2022-06-02 12:17:00|8765.08|8645.08|8764.35|8644.35|8765.22|8645.22|8764.35|8644.35|10
1654172230000|2022-06-02 12:17:10|8764.48|8644.48|8763.41|8643.41|8764.54|8644.54|8763.29|8643.29|10
1654172240000|2022-06-02 12:17:20|8763.3|8643.3|8762.27|8642.27|8763.3|8643.3|8762.24|8642.24|10
1654172250000|2022-06-02 12:17:30|8762.17|8642.17|8761.28|8641.28|8762.19|8642.19|8761.28|8641.28|8
1654172260000|2022-06-02 12:17:40|8761.12|8641.12|8759.42|8639.42|8761.12|8641.12|8759.42|8639.42|10
1654172270000|2022-06-02 12:17:50|8759.19|8639.19|8756.48|8636.48|8759.19|8639.19|8756.48|8636.48|10
1654172280000|2022-06-02 12:18:00|8756.47|8636.47|8753.17|8633.17|8756.84|8636.84|8753.14|8633.14|10
1654172290000|2022-06-02 12:18:10|8753.06|8633.06|8749.36|8629.36|8753.06|8633.06|8749.36|8629.36|10
1654172300000|2022-06-02 12:18:20|8749.4|8629.4|8749.69|8629.69|8749.91|8629.91|8749.21|8629.21|10
1654172310000|2022-06-02 12:18:30|8749.71|8629.71|8749.18|8629.18|8749.86|8629.86|8749.11|8629.11|10
1654172320000|2022-06-02 12:18:40|8749.23|8629.23|8749.12|8629.12|8749.4|8629.4|8749.12|8629.12|9
1654172330000|2022-06-02 12:18:50|8749.11|8629.11|8746.86|8626.86|8749.11|8629.11|8746.86|8626.86|9
1654172340000|2022-06-02 12:19:00|8746.48|8626.48|8745.08|8625.08|8746.48|8626.48|8745.08|8625.08|10
1654172350000|2022-06-02 12:19:10|8745.09|8625.09|8743.98|8623.98|8745.16|8625.16|8743.28|8623.28|10
1654172360000|2022-06-02 12:19:20|8743.05|8623.05|8742.35|8622.35|8743.55|8623.55|8742.17|8622.17|10
1654172370000|2022-06-02 12:19:30|8743.07|8623.07|8741.54|8621.54|8743.21|8623.21|8741.43|8621.43|10
1654172380000|2022-06-02 12:19:40|8741.64|8621.64|8741.04|8621.04|8741.64|8621.64|8740.81|8620.81|9
1654172390000|2022-06-02 12:19:50|8740.94|8620.94|8740.68|8620.68|8740.99|8620.99|8740.58|8620.58|9
1654172400000|2022-06-02 12:20:00|8740.7|8620.7|8739.88|8619.88|8740.7|8620.7|8739.79|8619.79|10
1654172410000|2022-06-02 12:20:10|8739.99|8619.99|8740.22|8620.22|8740.75|8620.75|8739.99|8619.99|10
1654172420000|2022-06-02 12:20:20|8740.19|8620.19|8740.42|8620.42|8740.92|8620.92|8740.01|8620.01|10
1654172430000|2022-06-02 12:20:30|8740.55|8620.55|8740.77|8620.77|8740.77|8620.77|8739.8|8619.8|10
1654172440000|2022-06-02 12:20:40|8740.76|8620.76|8744.72|8624.72|8744.72|8624.72|8740.76|8620.76|10
1654172450000|2022-06-02 12:20:50|8744.86|8624.86|8744.79|8624.79|8745.21|8625.21|8743.57|8623.57|10
1654172460000|2022-06-02 12:21:00|8744.87|8624.87|8744.5|8624.5|8744.87|8624.87|8744.39|8624.39|10
1654172470000|2022-06-02 12:21:10|8745.02|8625.02|8743.98|8623.98|8745.32|8625.32|8743.98|8623.98|10
1654172480000|2022-06-02 12:21:20|8744.17|8624.17|8742.77|8622.77|8744.17|8624.17|8742.77|8622.77|10
1654172490000|2022-06-02 12:21:30|8742.61|8622.61|8742.6|8622.6|8742.93|8622.93|8741.32|8621.32|10
1654172500000|2022-06-02 12:21:40|8742.65|8622.65|8742.13|8622.13|8742.65|8622.65|8742|8622|10
1654172510000|2022-06-02 12:21:50|8740.74|8620.74|8740.49|8620.49|8740.74|8620.74|8740.37|8620.37|10
1654172520000|2022-06-02 12:22:00|8740.6|8620.6|8740.78|8620.78|8740.78|8620.78|8740.46|8620.46|9
1654172530000|2022-06-02 12:22:10|8740.84|8620.84|8740.7|8620.7|8740.87|8620.87|8740.55|8620.55|10
1654172540000|2022-06-02 12:22:20|8740.74|8620.74|8740.33|8620.33|8740.74|8620.74|8740.25|8620.25|9
1654172550000|2022-06-02 12:22:30|8740.35|8620.35|8740.61|8620.61|8740.81|8620.81|8740.35|8620.35|10
1654172560000|2022-06-02 12:22:40|8740.65|8620.65|8740.76|8620.76|8740.76|8620.76|8740.31|8620.31|9
1654172570000|2022-06-02 12:22:50|8740.84|8620.84|8739.9|8619.9|8740.84|8620.84|8739.85|8619.85|9
1654172580000|2022-06-02 12:23:00|8739.64|8619.64|8739.92|8619.92|8740.05|8620.05|8739.64|8619.64|10
1654172590000|2022-06-02 12:23:10|8739.3|8619.3|8737.33|8617.33|8739.3|8619.3|8736.89|8616.89|10
1654172600000|2022-06-02 12:23:20|8737.56|8617.56|8737.24|8617.24|8738.22|8618.22|8737.24|8617.24|10
1654172610000|2022-06-02 12:23:30|8737.31|8617.31|8737.34|8617.34|8737.56|8617.56|8737.26|8617.26|10
1654172620000|2022-06-02 12:23:40|8737.29|8617.29|8737.61|8617.61|8737.61|8617.61|8737.29|8617.29|9
1654172630000|2022-06-02 12:23:50|8737.71|8617.71|8739.18|8619.18|8739.18|8619.18|8737.48|8617.48|10
1654172640000|2022-06-02 12:24:00|8739.89|8619.89|8740.74|8620.74|8741.14|8621.14|8739.89|8619.89|10
1654172650000|2022-06-02 12:24:10|8740.59|8620.59|8740.32|8620.32|8740.89|8620.89|8740.28|8620.28|9
1654172660000|2022-06-02 12:24:20|8740.54|8620.54|8740.92|8620.92|8740.92|8620.92|8740.37|8620.37|10
1654172670000|2022-06-02 12:24:30|8740.62|8620.62|8739.56|8619.56|8740.62|8620.62|8739.56|8619.56|9
1654172680000|2022-06-02 12:24:40|8739.49|8619.49|8739.49|8619.49|8740.85|8620.85|8739.48|8619.48|10
1654172690000|2022-06-02 12:24:50|8739.66|8619.66|8739.4|8619.4|8739.66|8619.66|8739.33|8619.33|7
1654172700000|2022-06-02 12:25:00|8739.24|8619.24|8739.54|8619.54|8739.65|8619.65|8739.24|8619.24|9
1654172710000|2022-06-02 12:25:10|8739.61|8619.61|8739.33|8619.33|8739.65|8619.65|8739.27|8619.27|8
1654172720000|2022-06-02 12:25:20|8739.22|8619.22|8739.63|8619.63|8739.63|8619.63|8739.22|8619.22|10
1654172730000|2022-06-02 12:25:30|8739.92|8619.92|8739.97|8619.97|8740.02|8620.02|8739.86|8619.86|8
1654172740000|2022-06-02 12:25:40|8739.96|8619.96|8740.33|8620.33|8740.33|8620.33|8739.93|8619.93|8
1654172750000|2022-06-02 12:25:50|8740.34|8620.34|8740.34|8620.34|8740.48|8620.48|8740.34|8620.34|8
1654172760000|2022-06-02 12:26:00|8740.28|8620.28|8740.7|8620.7|8740.7|8620.7|8740.1|8620.1|9
1654172770000|2022-06-02 12:26:10|8740.79|8620.79|8741.41|8621.41|8741.47|8621.47|8740.79|8620.79|9
1654172780000|2022-06-02 12:26:20|8741.6|8621.6|8742.14|8622.14|8742.14|8622.14|8741.58|8621.58|10
1654172790000|2022-06-02 12:26:30|8742.22|8622.22|8741.76|8621.76|8742.24|8622.24|8741.76|8621.76|10
1654172800000|2022-06-02 12:26:40|8741.77|8621.77|8741.76|8621.76|8742.1|8622.1|8741.76|8621.76|10
1654172810000|2022-06-02 12:26:50|8741.43|8621.43|8740.79|8620.79|8741.57|8621.57|8740.79|8620.79|10
1654172820000|2022-06-02 12:27:00|8740.67|8620.67|8741.59|8621.59|8741.59|8621.59|8740.52|8620.52|9
1654172830000|2022-06-02 12:27:10|8741.67|8621.67|8741.41|8621.41|8741.71|8621.71|8741.1|8621.1|9
1654172840000|2022-06-02 12:27:20|8741.4|8621.4|8740.84|8620.84|8741.4|8621.4|8740.83|8620.83|10
1654172850000|2022-06-02 12:27:30|8740.8|8620.8|8739.62|8619.62|8740.8|8620.8|8739.62|8619.62|10
1654172860000|2022-06-02 12:27:40|8739.93|8619.93|8739.42|8619.42|8739.98|8619.98|8739.42|8619.42|9
1654172870000|2022-06-02 12:27:50|8739.54|8619.54|8738.67|8618.67|8739.54|8619.54|8738.6|8618.6|10
1654172880000|2022-06-02 12:28:00|8738.75|8618.75|8738.64|8618.64|8738.79|8618.79|8738.53|8618.53|10
1654172890000|2022-06-02 12:28:10|8738.69|8618.69|8738.84|8618.84|8738.86|8618.86|8738.65|8618.65|8
1654172900000|2022-06-02 12:28:20|8738.93|8618.93|8739.57|8619.57|8739.57|8619.57|8738.93|8618.93|9
1654172910000|2022-06-02 12:28:30|8739.66|8619.66|8739.88|8619.88|8740.02|8620.02|8739.66|8619.66|9
1654172920000|2022-06-02 12:28:40|8739.93|8619.93|8738.85|8618.85|8740.01|8620.01|8738.85|8618.85|10
1654172930000|2022-06-02 12:28:50|8738.77|8618.77|8738.6|8618.6|8738.77|8618.77|8738.23|8618.23|10
1654172940000|2022-06-02 12:29:00|8738.66|8618.66|8737.79|8617.79|8738.88|8618.88|8737.65|8617.65|9
1654172950000|2022-06-02 12:29:10|8737.36|8617.36|8737.29|8617.29|8737.59|8617.59|8737.18|8617.18|9
1654172960000|2022-06-02 12:29:20|8737.13|8617.13|8736.8|8616.8|8737.49|8617.49|8736.8|8616.8|9
1654172970000|2022-06-02 12:29:30|8736.65|8616.65|8736.32|8616.32|8736.98|8616.98|8736.2|8616.2|10
1654172980000|2022-06-02 12:29:40|8736.3|8616.3|8736.54|8616.54|8736.75|8616.75|8736.23|8616.23|9
1654172990000|2022-06-02 12:29:50|8736.55|8616.55|8737.42|8617.42|8737.89|8617.89|8736.55|8616.55|10
1654173000000|2022-06-02 12:30:00|8737.55|8617.55|8737.66|8617.66|8738.03|8618.03|8737.39|8617.39|8
1654173010000|2022-06-02 12:30:10|8738.08|8618.08|8738.47|8618.47|8738.88|8618.88|8738.08|8618.08|10
1654173020000|2022-06-02 12:30:20|8739.45|8619.45|8739.44|8619.44|8739.45|8619.45|8738.94|8618.94|10
1654173030000|2022-06-02 12:30:30|8739.12|8619.12|8740.33|8620.33|8740.64|8620.64|8739.12|8619.12|8
1654173040000|2022-06-02 12:30:40|8740.69|8620.69|8740.51|8620.51|8740.74|8620.74|8740.26|8620.26|10
1654173050000|2022-06-02 12:30:50|8740.5|8620.5|8739.82|8619.82|8740.57|8620.57|8739.41|8619.41|10
1654173060000|2022-06-02 12:31:00|8739.7|8619.7|8741.35|8621.35|8741.35|8621.35|8739.7|8619.7|9
1654173070000|2022-06-02 12:31:10|8741.14|8621.14|8741.46|8621.46|8741.5|8621.5|8741.14|8621.14|10
1654173080000|2022-06-02 12:31:20|8741.49|8621.49|8743.82|8623.82|8744.2|8624.2|8741.29|8621.29|10
1654173090000|2022-06-02 12:31:30|8743.87|8623.87|8745.16|8625.16|8745.48|8625.48|8743.87|8623.87|10
1654173100000|2022-06-02 12:31:40|8745.13|8625.13|8744.38|8624.38|8745.51|8625.51|8744.38|8624.38|10
1654173110000|2022-06-02 12:31:50|8744.13|8624.13|8741.8|8621.8|8744.43|8624.43|8741.8|8621.8|9
1654173120000|2022-06-02 12:32:00|8742.28|8622.28|8740.98|8620.98|8742.28|8622.28|8740.81|8620.81|10
1654173130000|2022-06-02 12:32:10|8740.9|8620.9|8740.31|8620.31|8740.9|8620.9|8740.3|8620.3|10
1654173140000|2022-06-02 12:32:20|8740.55|8620.55|8739.19|8619.19|8740.55|8620.55|8739.19|8619.19|10
1654173150000|2022-06-02 12:32:30|8738.82|8618.82|8736.45|8616.45|8738.82|8618.82|8736.45|8616.45|10
1654173160000|2022-06-02 12:32:40|8736.42|8616.42|8735.86|8615.86|8736.54|8616.54|8735.84|8615.84|9
1654173170000|2022-06-02 12:32:50|8735.77|8615.77|8734.11|8614.11|8735.77|8615.77|8734.11|8614.11|9
1654173180000|2022-06-02 12:33:00|8734.18|8614.18|8734.16|8614.16|8734.18|8614.18|8733.52|8613.52|9
1654173190000|2022-06-02 12:33:10|8734.18|8614.18|8732.8|8612.8|8734.18|8614.18|8732.8|8612.8|10
1654173200000|2022-06-02 12:33:20|8732.94|8612.94|8732.34|8612.34|8733.36|8613.36|8732.34|8612.34|9
1654173210000|2022-06-02 12:33:30|8732.45|8612.45|8731.07|8611.07|8732.45|8612.45|8731.05|8611.05|8
1654173220000|2022-06-02 12:33:40|8730.69|8610.69|8728.3|8608.3|8730.69|8610.69|8728.3|8608.3|10
1654173230000|2022-06-02 12:33:50|8728.34|8608.34|8724.67|8604.67|8728.39|8608.39|8724.67|8604.67|10
1654173240000|2022-06-02 12:34:00|8724.51|8604.51|8723.16|8603.16|8724.51|8604.51|8723.01|8603.01|10
1654173250000|2022-06-02 12:34:10|8722.83|8602.83|8722.53|8602.53|8723.12|8603.12|8722.23|8602.23|10
1654173260000|2022-06-02 12:34:20|8722.71|8602.71|8722.83|8602.83|8723.06|8603.06|8722.61|8602.61|10
1654173270000|2022-06-02 12:34:30|8723.02|8603.02|8722.26|8602.26|8723.02|8603.02|8722.19|8602.19|10
1654173280000|2022-06-02 12:34:40|8722.16|8602.16|8720.95|8600.95|8722.23|8602.23|8720.95|8600.95|10
1654173290000|2022-06-02 12:34:50|8720.84|8600.84|8720.02|8600.02|8720.84|8600.84|8720.02|8600.02|10
1654173300000|2022-06-02 12:35:00|8720.12|8600.12|8719.73|8599.73|8720.18|8600.18|8719.49|8599.49|10
1654173310000|2022-06-02 12:35:10|8719.68|8599.68|8718.07|8598.07|8719.68|8599.68|8718.07|8598.07|10
1654173320000|2022-06-02 12:35:20|8717.94|8597.94|8717.61|8597.61|8717.94|8597.94|8717.3|8597.3|10
1654173330000|2022-06-02 12:35:30|8717.8|8597.8|8717.66|8597.66|8718.39|8598.39|8717.26|8597.26|9
1654173340000|2022-06-02 12:35:40|8718.05|8598.05|8718.03|8598.03|8718.27|8598.27|8717.77|8597.77|10
1654173350000|2022-06-02 12:35:50|8718.22|8598.22|8719|8599|8719|8599|8718.22|8598.22|10
1654173360000|2022-06-02 12:36:00|8719.07|8599.07|8718.81|8598.81|8719.55|8599.55|8718.81|8598.81|10
1654173370000|2022-06-02 12:36:10|8718.63|8598.63|8717.71|8597.71|8718.71|8598.71|8717.71|8597.71|9
1654173380000|2022-06-02 12:36:20|8717.68|8597.68|8717.47|8597.47|8717.68|8597.68|8717.16|8597.16|8
1654173390000|2022-06-02 12:36:30|8717.65|8597.65|8718.52|8598.52|8718.52|8598.52|8717.65|8597.65|10
1654173400000|2022-06-02 12:36:40|8719.36|8599.36|8719.83|8599.83|8719.83|8599.83|8719.36|8599.36|10
1654173410000|2022-06-02 12:36:50|8719.92|8599.92|8721.3|8601.3|8721.3|8601.3|8719.92|8599.92|8
1654173420000|2022-06-02 12:37:00|8721.39|8601.39|8721.4|8601.4|8721.72|8601.72|8721.05|8601.05|10
1654173430000|2022-06-02 12:37:10|8721.37|8601.37|8720.82|8600.82|8721.37|8601.37|8720.82|8600.82|10
1654173440000|2022-06-02 12:37:20|8721.03|8601.03|8721.15|8601.15|8721.33|8601.33|8720.87|8600.87|10
1654173450000|2022-06-02 12:37:30|8721.1|8601.1|8722.21|8602.21|8722.85|8602.85|8721.1|8601.1|10
1654173460000|2022-06-02 12:37:40|8722.64|8602.64|8722.74|8602.74|8722.74|8602.74|8722.13|8602.13|10
1654173470000|2022-06-02 12:37:50|8722.92|8602.92|8723.11|8603.11|8723.43|8603.43|8722.92|8602.92|10
1654173480000|2022-06-02 12:38:00|8723.23|8603.23|8723.15|8603.15|8723.44|8603.44|8722.97|8602.97|10
1654173490000|2022-06-02 12:38:10|8723.31|8603.31|8723.31|8603.31|8723.73|8603.73|8723.31|8603.31|9
1654173500000|2022-06-02 12:38:20|8723.76|8603.76|8724.15|8604.15|8724.15|8604.15|8723.48|8603.48|10
1654173510000|2022-06-02 12:38:30|8724.08|8604.08|8724.42|8604.42|8724.56|8604.56|8724.08|8604.08|10
1654173520000|2022-06-02 12:38:40|8724.89|8604.89|8725.47|8605.47|8725.47|8605.47|8724.67|8604.67|9
1654173530000|2022-06-02 12:38:50|8725.46|8605.46|8726.11|8606.11|8726.11|8606.11|8725.29|8605.29|10
1654173540000|2022-06-02 12:39:00|8726.18|8606.18|8726.05|8606.05|8726.18|8606.18|8725.6|8605.6|10
1654173550000|2022-06-02 12:39:10|8726.13|8606.13|8727.23|8607.23|8727.23|8607.23|8726.13|8606.13|10
1654173560000|2022-06-02 12:39:20|8727.31|8607.31|8727.21|8607.21|8727.59|8607.59|8727.07|8607.07|10
1654173570000|2022-06-02 12:39:30|8727.54|8607.54|8727.29|8607.29|8727.54|8607.54|8727.06|8607.06|7
1654173580000|2022-06-02 12:39:40|8727.11|8607.11|8726.2|8606.2|8727.36|8607.36|8726.2|8606.2|10
1654173590000|2022-06-02 12:39:50|8726.19|8606.19|8727.87|8607.87|8727.96|8607.96|8726.19|8606.19|10
1654173600000|2022-06-02 12:40:00|8728.06|8608.06|8727.54|8607.54|8728.08|8608.08|8727.4|8607.4|10
1654173610000|2022-06-02 12:40:10|8727.63|8607.63|8728.97|8608.97|8728.97|8608.97|8727.63|8607.63|10
1654173620000|2022-06-02 12:40:20|8729.15|8609.15|8730.27|8610.27|8730.4|8610.4|8729.15|8609.15|10
1654173630000|2022-06-02 12:40:30|8730.18|8610.18|8730.12|8610.12|8730.95|8610.95|8730.12|8610.12|10
1654173640000|2022-06-02 12:40:40|8729.74|8609.74|8729.94|8609.94|8730.21|8610.21|8729.71|8609.71|10
1654173650000|2022-06-02 12:40:50|8729.85|8609.85|8729.71|8609.71|8729.85|8609.85|8729.34|8609.34|9
1654173660000|2022-06-02 12:41:00|8729.79|8609.79|8731.52|8611.52|8731.52|8611.52|8729.53|8609.53|9
1654173670000|2022-06-02 12:41:10|8731.56|8611.56|8731.08|8611.08|8732.36|8612.36|8730.68|8610.68|10
1654173680000|2022-06-02 12:41:20|8730.92|8610.92|8730.12|8610.12|8731.08|8611.08|8729.49|8609.49|10
1654173690000|2022-06-02 12:41:30|8731.33|8611.33|8734.13|8614.13|8734.19|8614.19|8731.33|8611.33|10
1654173700000|2022-06-02 12:41:40|8734.14|8614.14|8736.68|8616.68|8736.68|8616.68|8734.14|8614.14|9
1654173710000|2022-06-02 12:41:50|8736.8|8616.8|8737.03|8617.03|8737.16|8617.16|8736.8|8616.8|9
1654173720000|2022-06-02 12:42:00|8737.02|8617.02|8735.65|8615.65|8737.02|8617.02|8735.65|8615.65|9
1654173730000|2022-06-02 12:42:10|8735.45|8615.45|8735.86|8615.86|8736.1|8616.1|8735.41|8615.41|10
1654173740000|2022-06-02 12:42:20|8735.69|8615.69|8735.49|8615.49|8735.82|8615.82|8735.49|8615.49|8
1654173750000|2022-06-02 12:42:30|8735.48|8615.48|8735.8|8615.8|8735.96|8615.96|8735.39|8615.39|10
1654173760000|2022-06-02 12:42:40|8736.6|8616.6|8739|8619|8739|8619|8736.48|8616.48|10
1654173770000|2022-06-02 12:42:50|8739.22|8619.22|8739.55|8619.55|8739.58|8619.58|8739.22|8619.22|9
1654173780000|2022-06-02 12:43:00|8739.47|8619.47|8739.09|8619.09|8739.47|8619.47|8738.96|8618.96|10
1654173790000|2022-06-02 12:43:10|8739.12|8619.12|8739.65|8619.65|8739.65|8619.65|8738.98|8618.98|9
1654173800000|2022-06-02 12:43:20|8739.35|8619.35|8739.11|8619.11|8739.36|8619.36|8739|8619|9
1654173810000|2022-06-02 12:43:30|8739.19|8619.19|8738.52|8618.52|8739.22|8619.22|8738.25|8618.25|9
1654173820000|2022-06-02 12:43:40|8738.53|8618.53|8737.72|8617.72|8738.53|8618.53|8737.72|8617.72|10
1654173830000|2022-06-02 12:43:50|8737.51|8617.51|8737.44|8617.44|8737.56|8617.56|8737.37|8617.37|10
1654173840000|2022-06-02 12:44:00|8737.58|8617.58|8737.71|8617.71|8737.77|8617.77|8737.44|8617.44|10
1654173850000|2022-06-02 12:44:10|8737.74|8617.74|8737.69|8617.69|8737.9|8617.9|8737.44|8617.44|10
1654173860000|2022-06-02 12:44:20|8737.45|8617.45|8737.18|8617.18|8737.45|8617.45|8736.71|8616.71|10
1654173870000|2022-06-02 12:44:30|8737.34|8617.34|8737.02|8617.02|8737.45|8617.45|8736.76|8616.76|10
1654173880000|2022-06-02 12:44:40|8736.94|8616.94|8735.5|8615.5|8736.97|8616.97|8735.5|8615.5|10
1654173890000|2022-06-02 12:44:50|8735.54|8615.54|8733.47|8613.47|8735.88|8615.88|8733.47|8613.47|10
1654173900000|2022-06-02 12:45:00|8733.33|8613.33|8731.75|8611.75|8733.33|8613.33|8731.32|8611.32|10
1654173910000|2022-06-02 12:45:10|8731.41|8611.41|8727.65|8607.65|8731.59|8611.59|8727.5|8607.5|10
1654173920000|2022-06-02 12:45:20|8727.72|8607.72|8726|8606|8727.72|8607.72|8725.83|8605.83|10
1654173930000|2022-06-02 12:45:30|8726.4|8606.4|8726.08|8606.08|8726.4|8606.4|8725.91|8605.91|10
1654173940000|2022-06-02 12:45:40|8725.85|8605.85|8726.08|8606.08|8726.08|8606.08|8725.51|8605.51|10
1654173950000|2022-06-02 12:45:50|8726.21|8606.21|8725.1|8605.1|8726.21|8606.21|8724.86|8604.86|10
1654173960000|2022-06-02 12:46:00|8725.19|8605.19|8726.16|8606.16|8726.16|8606.16|8724.66|8604.66|10
1654173970000|2022-06-02 12:46:10|8726.11|8606.11|8727.22|8607.22|8727.22|8607.22|8726.11|8606.11|10
1654173980000|2022-06-02 12:46:20|8727.24|8607.24|8727.96|8607.96|8727.96|8607.96|8727.24|8607.24|10
1654173990000|2022-06-02 12:46:30|8728.08|8608.08|8728.36|8608.36|8728.44|8608.44|8728.08|8608.08|10
1654174000000|2022-06-02 12:46:40|8728.18|8608.18|8728.04|8608.04|8728.48|8608.48|8728.04|8608.04|9
1654174010000|2022-06-02 12:46:50|8728.02|8608.02|8728.37|8608.37|8728.37|8608.37|8728.02|8608.02|10
1654174020000|2022-06-02 12:47:00|8728.52|8608.52|8727.23|8607.23|8728.58|8608.58|8727.23|8607.23|10
1654174030000|2022-06-02 12:47:10|8727.35|8607.35|8727.12|8607.12|8727.4|8607.4|8726.98|8606.98|10
1654174040000|2022-06-02 12:47:20|8727.38|8607.38|8728.05|8608.05|8728.05|8608.05|8727.36|8607.36|10
1654174050000|2022-06-02 12:47:30|8728.12|8608.12|8728.5|8608.5|8728.5|8608.5|8728.12|8608.12|9
1654174060000|2022-06-02 12:47:40|8728.4|8608.4|8728.47|8608.47|8728.77|8608.77|8728.37|8608.37|8
1654174070000|2022-06-02 12:47:50|8728.59|8608.59|8728.01|8608.01|8728.59|8608.59|8728.01|8608.01|10
1654174080000|2022-06-02 12:48:00|8727.95|8607.95|8727.59|8607.59|8727.95|8607.95|8727.15|8607.15|10
1654174090000|2022-06-02 12:48:10|8727.69|8607.69|8728.12|8608.12|8728.12|8608.12|8727.63|8607.63|10
1654174100000|2022-06-02 12:48:20|8728.21|8608.21|8729.78|8609.78|8729.88|8609.88|8728.21|8608.21|10
1654174110000|2022-06-02 12:48:30|8729.74|8609.74|8729.79|8609.79|8729.99|8609.99|8729.21|8609.21|9
1654174120000|2022-06-02 12:48:40|8729.63|8609.63|8729.69|8609.69|8729.93|8609.93|8729.47|8609.47|9
1654174130000|2022-06-02 12:48:50|8729.87|8609.87|8729.82|8609.82|8730.32|8610.32|8729.78|8609.78|10
1654174140000|2022-06-02 12:49:00|8730.06|8610.06|8729.83|8609.83|8730.06|8610.06|8729.64|8609.64|10
1654174150000|2022-06-02 12:49:10|8729.73|8609.73|8730.65|8610.65|8730.65|8610.65|8729.73|8609.73|8
1654174160000|2022-06-02 12:49:20|8731.09|8611.09|8731.85|8611.85|8731.85|8611.85|8730.47|8610.47|10
1654174170000|2022-06-02 12:49:30|8731.74|8611.74|8731.11|8611.11|8731.74|8611.74|8731.11|8611.11|9
1654174180000|2022-06-02 12:49:40|8730.98|8610.98|8731.42|8611.42|8731.7|8611.7|8730.9|8610.9|10
1654174190000|2022-06-02 12:49:50|8731.44|8611.44|8731.05|8611.05|8731.44|8611.44|8730.73|8610.73|9
1654174200000|2022-06-02 12:50:00|8731.13|8611.13|8730.39|8610.39|8731.13|8611.13|8730.39|8610.39|9
1654174210000|2022-06-02 12:50:10|8730.5|8610.5|8730.57|8610.57|8730.82|8610.82|8730.5|8610.5|9
1654174220000|2022-06-02 12:50:20|8730.38|8610.38|8730.11|8610.11|8730.78|8610.78|8730.11|8610.11|10
1654174230000|2022-06-02 12:50:30|8730.19|8610.19|8730.48|8610.48|8730.73|8610.73|8729.55|8609.55|10
1654174240000|2022-06-02 12:50:40|8730.58|8610.58|8732.2|8612.2|8732.2|8612.2|8730.58|8610.58|9
1654174250000|2022-06-02 12:50:50|8732.33|8612.33|8732.18|8612.18|8732.52|8612.52|8731.99|8611.99|10
1654174260000|2022-06-02 12:51:00|8732.24|8612.24|8732.76|8612.76|8732.77|8612.77|8732.16|8612.16|10
1654174270000|2022-06-02 12:51:10|8732.72|8612.72|8733.04|8613.04|8733.73|8613.73|8732.72|8612.72|10
1654174280000|2022-06-02 12:51:20|8733.73|8613.73|8735.12|8615.12|8735.12|8615.12|8733.15|8613.15|10
1654174290000|2022-06-02 12:51:30|8735.2|8615.2|8736.31|8616.31|8736.84|8616.84|8734.87|8614.87|10
1654174300000|2022-06-02 12:51:40|8736.23|8616.23|8736.54|8616.54|8736.72|8616.72|8736.23|8616.23|8
1654174310000|2022-06-02 12:51:50|8737.12|8617.12|8735.8|8615.8|8737.12|8617.12|8735.8|8615.8|10
1654174320000|2022-06-02 12:52:00|8736.39|8616.39|8735.63|8615.63|8736.66|8616.66|8735.63|8615.63|9
1654174330000|2022-06-02 12:52:10|8735.5|8615.5|8734.62|8614.62|8735.5|8615.5|8734.62|8614.62|9
1654174340000|2022-06-02 12:52:20|8734.76|8614.76|8734.12|8614.12|8734.82|8614.82|8734.12|8614.12|8
1654174350000|2022-06-02 12:52:30|8734.02|8614.02|8734.05|8614.05|8734.39|8614.39|8734.02|8614.02|10
1654174360000|2022-06-02 12:52:40|8734.01|8614.01|8734.06|8614.06|8734.12|8614.12|8733.92|8613.92|10
1654174370000|2022-06-02 12:52:50|8734.18|8614.18|8734.79|8614.79|8734.8|8614.8|8734.18|8614.18|10
1654174380000|2022-06-02 12:53:00|8734.68|8614.68|8735.08|8615.08|8735.08|8615.08|8734.68|8614.68|9
1654174390000|2022-06-02 12:53:10|8735.14|8615.14|8734.57|8614.57|8735.14|8615.14|8734.57|8614.57|10
1654174400000|2022-06-02 12:53:20|8734.64|8614.64|8734.23|8614.23|8734.64|8614.64|8734.07|8614.07|10
1654174410000|2022-06-02 12:53:30|8734.3|8614.3|8735.46|8615.46|8735.46|8615.46|8734.3|8614.3|10
1654174420000|2022-06-02 12:53:40|8735.37|8615.37|8735.46|8615.46|8735.47|8615.47|8735.25|8615.25|10
1654174430000|2022-06-02 12:53:50|8735.63|8615.63|8736.11|8616.11|8736.33|8616.33|8735.63|8615.63|10
1654174440000|2022-06-02 12:54:00|8736.12|8616.12|8736.21|8616.21|8736.46|8616.46|8736.1|8616.1|9
1654174450000|2022-06-02 12:54:10|8736.25|8616.25|8736.35|8616.35|8736.41|8616.41|8736.14|8616.14|10
1654174460000|2022-06-02 12:54:20|8736.41|8616.41|8737.54|8617.54|8737.65|8617.65|8736.41|8616.41|10
1654174470000|2022-06-02 12:54:30|8737.92|8617.92|8737.99|8617.99|8738.2|8618.2|8737.55|8617.55|10
1654174480000|2022-06-02 12:54:40|8738.74|8618.74|8739.47|8619.47|8739.47|8619.47|8737.99|8617.99|10
1654174490000|2022-06-02 12:54:50|8739.36|8619.36|8739.07|8619.07|8739.36|8619.36|8738.88|8618.88|8
1654174500000|2022-06-02 12:55:00|8739.06|8619.06|8740.02|8620.02|8740.02|8620.02|8739.01|8619.01|10
1654174510000|2022-06-02 12:55:10|8739.98|8619.98|8742.52|8622.52|8742.52|8622.52|8739.92|8619.92|10
1654174520000|2022-06-02 12:55:20|8742.65|8622.65|8743.38|8623.38|8743.53|8623.53|8742.49|8622.49|10
1654174530000|2022-06-02 12:55:30|8742.61|8622.61|8744.8|8624.8|8744.96|8624.96|8742.61|8622.61|10
1654174540000|2022-06-02 12:55:40|8744.75|8624.75|8744.16|8624.16|8744.75|8624.75|8744.16|8624.16|9
1654174550000|2022-06-02 12:55:50|8744.23|8624.23|8743.15|8623.15|8744.38|8624.38|8743.15|8623.15|10
1654174560000|2022-06-02 12:56:00|8743.11|8623.11|8745.39|8625.39|8745.39|8625.39|8743.11|8623.11|9
1654174570000|2022-06-02 12:56:10|8745.42|8625.42|8744.97|8624.97|8745.87|8625.87|8744.97|8624.97|10
1654174580000|2022-06-02 12:56:20|8744.84|8624.84|8744.48|8624.48|8744.89|8624.89|8744.38|8624.38|9
1654174590000|2022-06-02 12:56:30|8744.11|8624.11|8743.44|8623.44|8744.11|8624.11|8743.22|8623.22|9
1654174600000|2022-06-02 12:56:40|8743.34|8623.34|8743.64|8623.64|8743.65|8623.65|8743.34|8623.34|7
1654174610000|2022-06-02 12:56:50|8743.5|8623.5|8742.78|8622.78|8743.5|8623.5|8742.78|8622.78|9
1654174620000|2022-06-02 12:57:00|8742.24|8622.24|8740.71|8620.71|8742.29|8622.29|8740.71|8620.71|10
1654174630000|2022-06-02 12:57:10|8740.59|8620.59|8739.96|8619.96|8740.59|8620.59|8739.96|8619.96|10
1654174640000|2022-06-02 12:57:20|8739.89|8619.89|8739.27|8619.27|8739.93|8619.93|8739.27|8619.27|9
1654174650000|2022-06-02 12:57:30|8739.28|8619.28|8739.15|8619.15|8739.4|8619.4|8738.98|8618.98|10
1654174660000|2022-06-02 12:57:40|8739.32|8619.32|8738.27|8618.27|8739.32|8619.32|8738.19|8618.19|8
1654174670000|2022-06-02 12:57:50|8737.96|8617.96|8738.26|8618.26|8738.27|8618.27|8737.95|8617.95|7
1654174680000|2022-06-02 12:58:00|8738.39|8618.39|8738.09|8618.09|8738.39|8618.39|8738.01|8618.01|10
1654174690000|2022-06-02 12:58:10|8738.29|8618.29|8736.63|8616.63|8738.29|8618.29|8736.63|8616.63|9
1654174700000|2022-06-02 12:58:20|8736.53|8616.53|8735.26|8615.26|8736.53|8616.53|8735.26|8615.26|10
1654174710000|2022-06-02 12:58:30|8735.09|8615.09|8734.3|8614.3|8735.09|8615.09|8734.3|8614.3|10
1654174720000|2022-06-02 12:58:40|8733.97|8613.97|8733.82|8613.82|8733.97|8613.97|8733.69|8613.69|10
1654174730000|2022-06-02 12:58:50|8733.81|8613.81|8733.65|8613.65|8734.02|8614.02|8733.45|8613.45|10
1654174740000|2022-06-02 12:59:00|8733.76|8613.76|8733.36|8613.36|8733.89|8613.89|8733.27|8613.27|9
1654174750000|2022-06-02 12:59:10|8733.21|8613.21|8732.97|8612.97|8733.32|8613.32|8732.97|8612.97|9
1654174760000|2022-06-02 12:59:20|8733|8613|8732.59|8612.59|8733.17|8613.17|8732.42|8612.42|10
1654174770000|2022-06-02 12:59:30|8732.78|8612.78|8730.9|8610.9|8732.85|8612.85|8730.9|8610.9|9
1654174780000|2022-06-02 12:59:40|8730.77|8610.77|8730.05|8610.05|8730.86|8610.86|8730.05|8610.05|10
1654174790000|2022-06-02 12:59:50|8729.77|8609.77|8731.45|8611.45|8731.86|8611.86|8729.77|8609.77|10
1654174800000|2022-06-02 13:00:00|8730.81|8610.81|8731.82|8611.82|8732.51|8612.51|8730.64|8610.64|10
1654174810000|2022-06-02 13:00:10|8732.37|8612.37|8732.83|8612.83|8732.83|8612.83|8732.09|8612.09|10
1654174820000|2022-06-02 13:00:20|8732.78|8612.78|8732.12|8612.12|8732.78|8612.78|8731.88|8611.88|10
1654174830000|2022-06-02 13:00:30|8731.88|8611.88|8732.01|8612.01|8732.53|8612.53|8730.74|8610.74|10
1654174840000|2022-06-02 13:00:40|8732.44|8612.44|8730.26|8610.26|8732.44|8612.44|8730.22|8610.22|10
1654174850000|2022-06-02 13:00:50|8730.29|8610.29|8730.88|8610.88|8731.17|8611.17|8730.12|8610.12|10
1654174860000|2022-06-02 13:01:00|8731.22|8611.22|8731.55|8611.55|8731.55|8611.55|8730.8|8610.8|10
1654174870000|2022-06-02 13:01:10|8731.31|8611.31|8732.91|8612.91|8732.91|8612.91|8731.25|8611.25|10
1654174880000|2022-06-02 13:01:20|8733.35|8613.35|8736.22|8616.22|8736.22|8616.22|8733.1|8613.1|10
1654174890000|2022-06-02 13:01:30|8736.29|8616.29|8738.41|8618.41|8738.49|8618.49|8736.29|8616.29|9
1654174900000|2022-06-02 13:01:40|8738.77|8618.77|8738.69|8618.69|8738.77|8618.77|8738.31|8618.31|10
1654174910000|2022-06-02 13:01:50|8738.9|8618.9|8739.17|8619.17|8739.31|8619.31|8738.78|8618.78|10
1654174920000|2022-06-02 13:02:00|8738.97|8618.97|8737.75|8617.75|8738.97|8618.97|8737.75|8617.75|10
1654174930000|2022-06-02 13:02:10|8737.68|8617.68|8737.5|8617.5|8737.68|8617.68|8737.31|8617.31|10
1654174940000|2022-06-02 13:02:20|8737.54|8617.54|8736.92|8616.92|8737.7|8617.7|8736.87|8616.87|10
1654174950000|2022-06-02 13:02:30|8736.74|8616.74|8735.25|8615.25|8736.74|8616.74|8735.25|8615.25|10
1654174960000|2022-06-02 13:02:40|8735.05|8615.05|8733.03|8613.03|8735.38|8615.38|8732.71|8612.71|10
1654174970000|2022-06-02 13:02:50|8732.27|8612.27|8729.9|8609.9|8732.27|8612.27|8729.9|8609.9|9
1654174980000|2022-06-02 13:03:00|8729.14|8609.14|8722.99|8602.99|8729.14|8609.14|8722.99|8602.99|10
1654174990000|2022-06-02 13:03:10|8722.76|8602.76|8721.42|8601.42|8723.54|8603.54|8721.4|8601.4|10
1654175000000|2022-06-02 13:03:20|8720.87|8600.87|8721.43|8601.43|8721.54|8601.54|8720.87|8600.87|8
1654175010000|2022-06-02 13:03:30|8721.39|8601.39|8720.79|8600.79|8721.39|8601.39|8720.6|8600.6|10
1654175020000|2022-06-02 13:03:40|8720.8|8600.8|8720.42|8600.42|8721.16|8601.16|8719.96|8599.96|10
1654175030000|2022-06-02 13:03:50|8719.95|8599.95|8719.89|8599.89|8720.14|8600.14|8719.44|8599.44|10
1654175040000|2022-06-02 13:04:00|8719.56|8599.56|8719|8599|8719.96|8599.96|8719|8599|10
1654175050000|2022-06-02 13:04:10|8719.07|8599.07|8719.25|8599.25|8720.17|8600.17|8718.99|8598.99|10
1654175060000|2022-06-02 13:04:20|8719.1|8599.1|8717.9|8597.9|8719.1|8599.1|8717.2|8597.2|10
1654175070000|2022-06-02 13:04:30|8717.67|8597.67|8713.67|8593.67|8717.67|8597.67|8713.67|8593.67|10
1654175080000|2022-06-02 13:04:40|8713.42|8593.42|8712.44|8592.44|8713.93|8593.93|8712.31|8592.31|10
1654175090000|2022-06-02 13:04:50|8712.24|8592.24|8709.51|8589.51|8712.24|8592.24|8709.16|8589.16|10
1654175100000|2022-06-02 13:05:00|8709.39|8589.39|8706.55|8586.55|8709.55|8589.55|8705.81|8585.81|10
1654175110000|2022-06-02 13:05:10|8706.63|8586.63|8705.75|8585.75|8706.96|8586.96|8705.44|8585.44|10
1654175120000|2022-06-02 13:05:20|8705.76|8585.76|8702.96|8582.96|8705.76|8585.76|8702.89|8582.89|10
1654175130000|2022-06-02 13:05:30|8703.11|8583.11|8702.23|8582.23|8703.11|8583.11|8702.16|8582.16|9
1654175140000|2022-06-02 13:05:40|8702.09|8582.09|8701.45|8581.45|8702.25|8582.25|8701.41|8581.41|10
1654175150000|2022-06-02 13:05:50|8701.47|8581.47|8700.76|8580.76|8701.67|8581.67|8700.76|8580.76|10
1654175160000|2022-06-02 13:06:00|8700.83|8580.83|8696.63|8576.63|8700.83|8580.83|8696.63|8576.63|10
1654175170000|2022-06-02 13:06:10|8696.34|8576.34|8695.08|8575.08|8696.34|8576.34|8694.93|8574.93|10
1654175180000|2022-06-02 13:06:20|8695.09|8575.09|8696.53|8576.53|8696.58|8576.58|8695.06|8575.06|10
1654175190000|2022-06-02 13:06:30|8696.74|8576.74|8699.35|8579.35|8699.35|8579.35|8696.61|8576.61|10
1654175200000|2022-06-02 13:06:40|8699.47|8579.47|8701.57|8581.57|8701.91|8581.91|8699.47|8579.47|10
1654175210000|2022-06-02 13:06:50|8701.78|8581.78|8700.32|8580.32|8702.13|8582.13|8700.32|8580.32|10
1654175220000|2022-06-02 13:07:00|8700.63|8580.63|8699.95|8579.95|8700.63|8580.63|8699.92|8579.92|10
1654175230000|2022-06-02 13:07:10|8699.93|8579.93|8699.89|8579.89|8700.61|8580.61|8699.89|8579.89|10
1654175240000|2022-06-02 13:07:20|8699.72|8579.72|8698.78|8578.78|8699.8|8579.8|8698.78|8578.78|10
1654175250000|2022-06-02 13:07:30|8699.5|8579.5|8697|8577|8699.5|8579.5|8697|8577|10
1654175260000|2022-06-02 13:07:40|8696.84|8576.84|8696.05|8576.05|8696.84|8576.84|8695.34|8575.34|10
1654175270000|2022-06-02 13:07:50|8695.69|8575.69|8694.82|8574.82|8695.69|8575.69|8694.79|8574.79|10
1654175280000|2022-06-02 13:08:00|8694.63|8574.63|8694.34|8574.34|8694.63|8574.63|8694.07|8574.07|10
1654175290000|2022-06-02 13:08:10|8694.5|8574.5|8693.42|8573.42|8694.84|8574.84|8693.2|8573.2|9
1654175300000|2022-06-02 13:08:20|8693.46|8573.46|8693.33|8573.33|8693.46|8573.46|8692.78|8572.78|10
1654175310000|2022-06-02 13:08:30|8693.24|8573.24|8694.05|8574.05|8694.05|8574.05|8693.22|8573.22|8
1654175320000|2022-06-02 13:08:40|8693.94|8573.94|8694.09|8574.09|8694.22|8574.22|8693.94|8573.94|10
1654175330000|2022-06-02 13:08:50|8694.37|8574.37|8693.9|8573.9|8694.52|8574.52|8693.9|8573.9|10
1654175340000|2022-06-02 13:09:00|8693.93|8573.93|8693.71|8573.71|8693.93|8573.93|8693.11|8573.11|10
1654175350000|2022-06-02 13:09:10|8693.52|8573.52|8691.58|8571.58|8693.52|8573.52|8691.58|8571.58|10
1654175360000|2022-06-02 13:09:20|8691.62|8571.62|8690.11|8570.11|8691.62|8571.62|8689.89|8569.89|10
1654175370000|2022-06-02 13:09:30|8689.87|8569.87|8688.82|8568.82|8689.88|8569.88|8688.72|8568.72|10
1654175380000|2022-06-02 13:09:40|8688.41|8568.41|8686.94|8566.94|8688.66|8568.66|8686.94|8566.94|10
1654175390000|2022-06-02 13:09:50|8686.64|8566.64|8686.39|8566.39|8686.92|8566.92|8686.17|8566.17|10
1654175400000|2022-06-02 13:10:00|8686.34|8566.34|8685.45|8565.45|8686.34|8566.34|8685.45|8565.45|8
1654175410000|2022-06-02 13:10:10|8685.05|8565.05|8682.46|8562.46|8685.05|8565.05|8681.83|8561.83|10
1654175420000|2022-06-02 13:10:20|8682.38|8562.38|8680.31|8560.31|8682.38|8562.38|8680.15|8560.15|10
1654175430000|2022-06-02 13:10:30|8680.05|8560.05|8678.84|8558.84|8680.05|8560.05|8678.84|8558.84|10
1654175440000|2022-06-02 13:10:40|8678.56|8558.56|8674.58|8554.58|8678.56|8558.56|8674.58|8554.58|10
1654175450000|2022-06-02 13:10:50|8674.1|8554.1|8672.23|8552.23|8674.1|8554.1|8672.23|8552.23|10
1654175460000|2022-06-02 13:11:00|8671.55|8551.55|8667.7|8547.7|8671.55|8551.55|8667.7|8547.7|10
1654175470000|2022-06-02 13:11:10|8667.65|8547.65|8664.65|8544.65|8667.65|8547.65|8664.65|8544.65|10
1654175480000|2022-06-02 13:11:20|8664.4|8544.4|8660.63|8540.63|8664.4|8544.4|8660.63|8540.63|10
1654175490000|2022-06-02 13:11:30|8662.59|8542.59|8661.97|8541.97|8663.41|8543.41|8661.76|8541.76|10
1654175500000|2022-06-02 13:11:40|8661.91|8541.91|8662.08|8542.08|8663.03|8543.03|8661.86|8541.86|10
1654175510000|2022-06-02 13:11:50|8662.25|8542.25|8663.01|8543.01|8663.11|8543.11|8662.25|8542.25|9
1654175520000|2022-06-02 13:12:00|8663.11|8543.11|8662.61|8542.61|8663.11|8543.11|8662.22|8542.22|9
1654175530000|2022-06-02 13:12:10|8662.64|8542.64|8663.12|8543.12|8663.52|8543.52|8662.62|8542.62|10
1654175540000|2022-06-02 13:12:20|8662.71|8542.71|8663.15|8543.15|8663.51|8543.51|8662.71|8542.71|10
1654175550000|2022-06-02 13:12:30|8663.17|8543.17|8663.11|8543.11|8663.63|8543.63|8662.97|8542.97|10
1654175560000|2022-06-02 13:12:40|8663.22|8543.22|8662.72|8542.72|8663.41|8543.41|8662.72|8542.72|10
1654175570000|2022-06-02 13:12:50|8662.82|8542.82|8660.66|8540.66|8662.85|8542.85|8660.55|8540.55|10
1654175580000|2022-06-02 13:13:00|8660.4|8540.4|8648.54|8528.54|8660.4|8540.4|8648.54|8528.54|10
1654175590000|2022-06-02 13:13:10|8648.39|8528.39|8644.48|8524.48|8648.39|8528.39|8644.13|8524.13|10
1654175600000|2022-06-02 13:13:20|8640.47|8520.47|8625.32|8505.32|8640.47|8520.47|8625.32|8505.32|10
1654175610000|2022-06-02 13:13:30|8623.3|8503.3|8623.47|8503.47|8623.47|8503.47|8622.55|8502.55|10
1654175620000|2022-06-02 13:13:40|8624.42|8504.42|8629.62|8509.62|8629.62|8509.62|8624.42|8504.42|10
1654175630000|2022-06-02 13:13:50|8629.95|8509.95|8631.1|8511.1|8631.56|8511.56|8629.95|8509.95|10
1654175640000|2022-06-02 13:14:00|8631.86|8511.86|8630.7|8510.7|8631.86|8511.86|8630.54|8510.54|10
1654175650000|2022-06-02 13:14:10|8630.93|8510.93|8622.48|8502.48|8630.93|8510.93|8622.48|8502.48|10
1654175660000|2022-06-02 13:14:20|8622.67|8502.67|8614.96|8494.96|8622.67|8502.67|8614.96|8494.96|10
1654175670000|2022-06-02 13:14:30|8614.39|8494.39|8613.73|8493.73|8615|8495|8613.01|8493.01|10
1654175680000|2022-06-02 13:14:40|8613.78|8493.78|8612.82|8492.82|8613.78|8493.78|8612.37|8492.37|9
1654175690000|2022-06-02 13:14:50|8613.15|8493.15|8614.29|8494.29|8614.29|8494.29|8613.15|8493.15|10
1654175700000|2022-06-02 13:15:00|8614.42|8494.42|8614.8|8494.8|8614.99|8494.99|8614.02|8494.02|9
1654175710000|2022-06-02 13:15:10|8614.53|8494.53|8609.41|8489.41|8614.6|8494.6|8609.41|8489.41|10
1654175720000|2022-06-02 13:15:20|8606.92|8486.92|8603.91|8483.91|8606.92|8486.92|8603.15|8483.15|10
1654175730000|2022-06-02 13:15:30|8603.13|8483.13|8599.6|8479.6|8603.13|8483.13|8599.6|8479.6|10
1654175740000|2022-06-02 13:15:40|8597.89|8477.89|8590.89|8470.89|8597.89|8477.89|8590.89|8470.89|10
1654175750000|2022-06-02 13:15:50|8590.77|8470.77|8586.42|8466.42|8590.77|8470.77|8586.25|8466.25|10
1654175760000|2022-06-02 13:16:00|8586.71|8466.71|8587.71|8467.71|8588.26|8468.26|8586.58|8466.58|10
1654175770000|2022-06-02 13:16:10|8587.36|8467.36|8587.39|8467.39|8587.53|8467.53|8587.13|8467.13|10
1654175780000|2022-06-02 13:16:20|8588.34|8468.34|8589.85|8469.85|8590.16|8470.16|8588.34|8468.34|10
1654175790000|2022-06-02 13:16:30|8588.49|8468.49|8580.43|8460.43|8588.49|8468.49|8580.43|8460.43|10
1654175800000|2022-06-02 13:16:40|8579.09|8459.09|8575.54|8455.54|8579.09|8459.09|8575.03|8455.03|10
1654175810000|2022-06-02 13:16:50|8576.44|8456.44|8576.19|8456.19|8577.22|8457.22|8576.19|8456.19|10
1654175820000|2022-06-02 13:17:00|8575.69|8455.69|8575.73|8455.73|8575.73|8455.73|8575.3|8455.3|9
1654175830000|2022-06-02 13:17:10|8575.95|8455.95|8578.21|8458.21|8578.21|8458.21|8575.95|8455.95|10
1654175840000|2022-06-02 13:17:20|8578.28|8458.28|8582.24|8462.24|8582.24|8462.24|8578.28|8458.28|8
1654175850000|2022-06-02 13:17:30|8582.11|8462.11|8583.89|8463.89|8583.89|8463.89|8582.11|8462.11|10
1654175860000|2022-06-02 13:17:40|8584.08|8464.08|8585.04|8465.04|8585.11|8465.11|8584.08|8464.08|8
1654175870000|2022-06-02 13:17:50|8585.24|8465.24|8587.33|8467.33|8587.37|8467.37|8585.24|8465.24|10
1654175880000|2022-06-02 13:18:00|8587.92|8467.92|8589.72|8469.72|8589.92|8469.92|8587.92|8467.92|10
1654175890000|2022-06-02 13:18:10|8589.8|8469.8|8590.31|8470.31|8590.31|8470.31|8589.35|8469.35|10
1654175900000|2022-06-02 13:18:20|8590.41|8470.41|8591.47|8471.47|8591.51|8471.51|8590.41|8470.41|10
1654175910000|2022-06-02 13:18:30|8591.15|8471.15|8589.58|8469.58|8591.44|8471.44|8589.58|8469.58|10
1654175920000|2022-06-02 13:18:40|8589.98|8469.98|8585.47|8465.47|8589.98|8469.98|8585.47|8465.47|10
1654175930000|2022-06-02 13:18:50|8585.39|8465.39|8583|8463|8585.49|8465.49|8583|8463|10
1654175940000|2022-06-02 13:19:00|8581.65|8461.65|8579.58|8459.58|8581.65|8461.65|8579.33|8459.33|10
1654175950000|2022-06-02 13:19:10|8579.85|8459.85|8581.09|8461.09|8581.09|8461.09|8579.85|8459.85|10
1654175960000|2022-06-02 13:19:20|8581.26|8461.26|8579.67|8459.67|8581.6|8461.6|8579.64|8459.64|9
1654175970000|2022-06-02 13:19:30|8579.71|8459.71|8579.9|8459.9|8580.05|8460.05|8579.01|8459.01|10
1654175980000|2022-06-02 13:19:40|8579.76|8459.76|8575.7|8455.7|8579.76|8459.76|8575.7|8455.7|10
1654175990000|2022-06-02 13:19:50|8576.32|8456.32|8567.76|8447.76|8576.32|8456.32|8567.76|8447.76|10
1654176000000|2022-06-02 13:20:00|8566.45|8446.45|8562.2|8442.2|8566.45|8446.45|8562.2|8442.2|10
1654176010000|2022-06-02 13:20:10|8562.25|8442.25|8561.34|8441.34|8562.25|8442.25|8561.34|8441.34|10
1654176020000|2022-06-02 13:20:20|8561.49|8441.49|8560.39|8440.39|8562.45|8442.45|8560.39|8440.39|10
1654176030000|2022-06-02 13:20:30|8560.18|8440.18|8556.13|8436.13|8560.63|8440.63|8556.13|8436.13|10
1654176040000|2022-06-02 13:20:40|8555.87|8435.87|8556.88|8436.88|8556.88|8436.88|8555.43|8435.43|10
1654176050000|2022-06-02 13:20:50|8556.96|8436.96|8558.77|8438.77|8558.77|8438.77|8556.96|8436.96|10
1654176060000|2022-06-02 13:21:00|8558.95|8438.95|8561.52|8441.52|8561.53|8441.53|8558.95|8438.95|10
1654176070000|2022-06-02 13:21:10|8561.5|8441.5|8564.07|8444.07|8564.07|8444.07|8561.5|8441.5|10
1654176080000|2022-06-02 13:21:20|8564.32|8444.32|8564.89|8444.89|8565.22|8445.22|8564.26|8444.26|10
1654176090000|2022-06-02 13:21:30|8565.17|8445.17|8568.29|8448.29|8568.29|8448.29|8565.17|8445.17|10
1654176100000|2022-06-02 13:21:40|8569.01|8449.01|8569.91|8449.91|8570.4|8450.4|8569.01|8449.01|10
1654176110000|2022-06-02 13:21:50|8569.71|8449.71|8571.58|8451.58|8571.68|8451.68|8569.62|8449.62|10
1654176120000|2022-06-02 13:22:00|8571.25|8451.25|8572.47|8452.47|8572.51|8452.51|8571.25|8451.25|10
1654176130000|2022-06-02 13:22:10|8572.18|8452.18|8572.72|8452.72|8573.32|8453.32|8572.18|8452.18|10
1654176140000|2022-06-02 13:22:20|8572.62|8452.62|8573.39|8453.39|8573.47|8453.47|8572.62|8452.62|10
1654176150000|2022-06-02 13:22:30|8573.23|8453.23|8572.84|8452.84|8573.23|8453.23|8572.84|8452.84|10
1654176160000|2022-06-02 13:22:40|8572.82|8452.82|8574.12|8454.12|8574.12|8454.12|8572.82|8452.82|10
1654176170000|2022-06-02 13:22:50|8573.73|8453.73|8574.15|8454.15|8574.66|8454.66|8573.73|8453.73|10
1654176180000|2022-06-02 13:23:00|8573.8|8453.8|8571.37|8451.37|8574|8454|8571.37|8451.37|10
1654176190000|2022-06-02 13:23:10|8572.18|8452.18|8571.51|8451.51|8572.18|8452.18|8569.91|8449.91|10
1654176200000|2022-06-02 13:23:20|8571.66|8451.66|8570.28|8450.28|8571.66|8451.66|8569.62|8449.62|10
1654176210000|2022-06-02 13:23:30|8569.7|8449.7|8568.17|8448.17|8570.61|8450.61|8568.17|8448.17|10
1654176220000|2022-06-02 13:23:40|8568.06|8448.06|8568.07|8448.07|8568.25|8448.25|8567.78|8447.78|10
1654176230000|2022-06-02 13:23:50|8568.42|8448.42|8570.93|8450.93|8570.93|8450.93|8568.42|8448.42|10
1654176240000|2022-06-02 13:24:00|8571.4|8451.4|8575.07|8455.07|8575.07|8455.07|8571.4|8451.4|10
1654176250000|2022-06-02 13:24:10|8574.99|8454.99|8574.24|8454.24|8574.99|8454.99|8573.46|8453.46|10
1654176260000|2022-06-02 13:24:20|8574.51|8454.51|8574.32|8454.32|8574.52|8454.52|8574.18|8454.18|9
1654176270000|2022-06-02 13:24:30|8574.27|8454.27|8573.22|8453.22|8574.27|8454.27|8573.22|8453.22|10
1654176280000|2022-06-02 13:24:40|8573.25|8453.25|8573.5|8453.5|8573.53|8453.53|8573.17|8453.17|9
1654176290000|2022-06-02 13:24:50|8573.36|8453.36|8573.46|8453.46|8573.71|8453.71|8573.36|8453.36|10
1654176300000|2022-06-02 13:25:00|8573.68|8453.68|8574.22|8454.22|8574.43|8454.43|8573.67|8453.67|10
1654176310000|2022-06-02 13:25:10|8573.98|8453.98|8572.9|8452.9|8574.1|8454.1|8572.31|8452.31|10
1654176320000|2022-06-02 13:25:20|8572.79|8452.79|8569.06|8449.06|8572.79|8452.79|8569.06|8449.06|10
1654176330000|2022-06-02 13:25:30|8569.72|8449.72|8559.55|8439.55|8569.72|8449.72|8559.55|8439.55|10
1654176340000|2022-06-02 13:25:40|8558.74|8438.74|8557.74|8437.74|8558.84|8438.84|8557.74|8437.74|10
1654176350000|2022-06-02 13:25:50|8556.93|8436.93|8555.73|8435.73|8557.92|8437.92|8555.73|8435.73|10
1654176360000|2022-06-02 13:26:00|8555.11|8435.11|8555.82|8435.82|8556.38|8436.38|8553.82|8433.82|10
1654176370000|2022-06-02 13:26:10|8555.91|8435.91|8557.29|8437.29|8557.29|8437.29|8555.63|8435.63|9
1654176380000|2022-06-02 13:26:20|8557.45|8437.45|8562.27|8442.27|8562.27|8442.27|8557.45|8437.45|10
1654176390000|2022-06-02 13:26:30|8562.08|8442.08|8567.7|8447.7|8567.7|8447.7|8562.08|8442.08|9
1654176400000|2022-06-02 13:26:40|8567.78|8447.78|8572.18|8452.18|8572.18|8452.18|8567.78|8447.78|9
1654176410000|2022-06-02 13:26:50|8572.35|8452.35|8575.55|8455.55|8575.55|8455.55|8572.35|8452.35|8
1654176420000|2022-06-02 13:27:00|8574.73|8454.73|8573.71|8453.71|8574.73|8454.73|8573.68|8453.68|10
1654176430000|2022-06-02 13:27:10|8573.78|8453.78|8574.72|8454.72|8574.88|8454.88|8573.78|8453.78|10
1654176440000|2022-06-02 13:27:20|8574.5|8454.5|8575.26|8455.26|8575.76|8455.76|8574.5|8454.5|10
1654176450000|2022-06-02 13:27:30|8575.02|8455.02|8577.84|8457.84|8577.84|8457.84|8575.02|8455.02|10
1654176460000|2022-06-02 13:27:40|8577.68|8457.68|8580.6|8460.6|8580.62|8460.62|8577.68|8457.68|10
1654176470000|2022-06-02 13:27:50|8581.21|8461.21|8584.29|8464.29|8584.29|8464.29|8581.21|8461.21|10
1654176480000|2022-06-02 13:28:00|8584.1|8464.1|8584.03|8464.03|8584.14|8464.14|8583.41|8463.41|10
1654176490000|2022-06-02 13:28:10|8584.37|8464.37|8585.96|8465.96|8585.96|8465.96|8584.37|8464.37|10
1654176500000|2022-06-02 13:28:20|8586.02|8466.02|8588.25|8468.25|8588.25|8468.25|8586.02|8466.02|9
1654176510000|2022-06-02 13:28:30|8589.06|8469.06|8591.23|8471.23|8591.23|8471.23|8589.06|8469.06|10
1654176520000|2022-06-02 13:28:40|8590.87|8470.87|8594.77|8474.77|8594.87|8474.87|8590.87|8470.87|10
1654176530000|2022-06-02 13:28:50|8594.76|8474.76|8600.58|8480.58|8600.58|8480.58|8594.76|8474.76|10
1654176540000|2022-06-02 13:29:00|8600.27|8480.27|8611.17|8491.17|8611.35|8491.35|8600.27|8480.27|10
1654176550000|2022-06-02 13:29:10|8611.97|8491.97|8620.51|8500.51|8621.1|8501.1|8611.97|8491.97|9
1654176560000|2022-06-02 13:29:20|8620.88|8500.88|8618.86|8498.86|8620.88|8500.88|8618.86|8498.86|10
1654176570000|2022-06-02 13:29:30|8618.81|8498.81|8616.71|8496.71|8618.81|8498.81|8616.49|8496.49|10
1654176580000|2022-06-02 13:29:40|8616.72|8496.72|8617.03|8497.03|8617.11|8497.11|8616.54|8496.54|10
1654176590000|2022-06-02 13:29:50|8617.16|8497.16|8615.25|8495.25|8617.16|8497.16|8615.08|8495.08|10
1654176600000|2022-06-02 13:30:00|8615.31|8495.31|8615.19|8495.19|8616.79|8496.79|8614.16|8494.16|10
1654176610000|2022-06-02 13:30:10|8614.14|8494.14|8613.93|8493.93|8614.46|8494.46|8613.23|8493.23|10
1654176620000|2022-06-02 13:30:20|8614.1|8494.1|8612.33|8492.33|8614.35|8494.35|8611.9|8491.9|10
1654176630000|2022-06-02 13:30:30|8612.01|8492.01|8601.86|8481.86|8612.01|8492.01|8601.79|8481.79|10
1654176640000|2022-06-02 13:30:40|8600.56|8480.56|8592.08|8472.08|8600.56|8480.56|8592.08|8472.08|10
1654176650000|2022-06-02 13:30:50|8591.98|8471.98|8584.41|8464.41|8591.98|8471.98|8584.41|8464.41|10
1654176660000|2022-06-02 13:31:00|8583.55|8463.55|8581.04|8461.04|8583.55|8463.55|8580.94|8460.94|10
1654176670000|2022-06-02 13:31:10|8581.47|8461.47|8579.64|8459.64|8581.47|8461.47|8579.1|8459.1|10
1654176680000|2022-06-02 13:31:20|8579.24|8459.24|8576.33|8456.33|8579.65|8459.65|8576.15|8456.15|10
1654176690000|2022-06-02 13:31:30|8576.04|8456.04|8577.13|8457.13|8577.13|8457.13|8575.96|8455.96|9
1654176700000|2022-06-02 13:31:40|8577.75|8457.75|8574.88|8454.88|8577.75|8457.75|8574.88|8454.88|10
1654176710000|2022-06-02 13:31:50|8574.89|8454.89|8568.86|8448.86|8574.89|8454.89|8568.86|8448.86|10
1654176720000|2022-06-02 13:32:00|8568.81|8448.81|8570.13|8450.13|8570.13|8450.13|8568.63|8448.63|10
1654176730000|2022-06-02 13:32:10|8570.59|8450.59|8573.54|8453.54|8573.54|8453.54|8570.59|8450.59|10
1654176740000|2022-06-02 13:32:20|8573.32|8453.32|8576.1|8456.1|8576.1|8456.1|8573.32|8453.32|10
1654176750000|2022-06-02 13:32:30|8575.69|8455.69|8570.92|8450.92|8575.69|8455.69|8570.92|8450.92|10
1654176760000|2022-06-02 13:32:40|8570.94|8450.94|8571.75|8451.75|8571.75|8451.75|8570.94|8450.94|10
1654176770000|2022-06-02 13:32:50|8571.32|8451.32|8572.45|8452.45|8572.45|8452.45|8571.15|8451.15|9
1654176780000|2022-06-02 13:33:00|8572.42|8452.42|8577.39|8457.39|8577.39|8457.39|8572.34|8452.34|10
1654176790000|2022-06-02 13:33:10|8577.25|8457.25|8577.04|8457.04|8577.76|8457.76|8576.37|8456.37|10
1654176800000|2022-06-02 13:33:20|8576.99|8456.99|8577.23|8457.23|8577.86|8457.86|8576.99|8456.99|10
1654176810000|2022-06-02 13:33:30|8577.21|8457.21|8576.06|8456.06|8577.21|8457.21|8576.06|8456.06|10
1654176820000|2022-06-02 13:33:40|8576.03|8456.03|8574.41|8454.41|8576.03|8456.03|8573.44|8453.44|10
1654176830000|2022-06-02 13:33:50|8574.12|8454.12|8573.39|8453.39|8574.32|8454.32|8573.12|8453.12|10
1654176840000|2022-06-02 13:34:00|8574.06|8454.06|8577.16|8457.16|8577.16|8457.16|8574.06|8454.06|10
1654176850000|2022-06-02 13:34:10|8577.26|8457.26|8580.38|8460.38|8580.38|8460.38|8577.26|8457.26|10
1654176860000|2022-06-02 13:34:20|8580.05|8460.05|8579.96|8459.96|8580.77|8460.77|8579.88|8459.88|10
1654176870000|2022-06-02 13:34:30|8580.49|8460.49|8577.92|8457.92|8580.49|8460.49|8577.92|8457.92|10
1654176880000|2022-06-02 13:34:40|8578.52|8458.52|8579.67|8459.67|8579.67|8459.67|8578.52|8458.52|10
1654176890000|2022-06-02 13:34:50|8581.1|8461.1|8582.71|8462.71|8583.21|8463.21|8581.1|8461.1|10
1654176900000|2022-06-02 13:35:00|8584.06|8464.06|8587.01|8467.01|8587.44|8467.44|8584.06|8464.06|10
1654176910000|2022-06-02 13:35:10|8587.03|8467.03|8587.73|8467.73|8588.6|8468.6|8587.03|8467.03|10
1654176920000|2022-06-02 13:35:20|8587.85|8467.85|8587.15|8467.15|8588.89|8468.89|8587.15|8467.15|10
1654176930000|2022-06-02 13:35:30|8587.21|8467.21|8583.45|8463.45|8587.21|8467.21|8583.45|8463.45|10
1654176940000|2022-06-02 13:35:40|8583.25|8463.25|8582.7|8462.7|8583.44|8463.44|8582.09|8462.09|10
1654176950000|2022-06-02 13:35:50|8582.52|8462.52|8582.4|8462.4|8582.88|8462.88|8582|8462|10
1654176960000|2022-06-02 13:36:00|8582.53|8462.53|8581.76|8461.76|8582.53|8462.53|8581.18|8461.18|10
1654176970000|2022-06-02 13:36:10|8581.74|8461.74|8582.15|8462.15|8582.31|8462.31|8581.58|8461.58|10
1654176980000|2022-06-02 13:36:20|8582.67|8462.67|8580.76|8460.76|8582.92|8462.92|8580.65|8460.65|9
1654176990000|2022-06-02 13:36:30|8580.89|8460.89|8577.47|8457.47|8580.89|8460.89|8577.47|8457.47|10
1654177000000|2022-06-02 13:36:40|8577.58|8457.58|8575.85|8455.85|8577.58|8457.58|8575.85|8455.85|10
1654177010000|2022-06-02 13:36:50|8575.16|8455.16|8569.57|8449.57|8575.16|8455.16|8569.57|8449.57|10
1654177020000|2022-06-02 13:37:00|8570|8450|8570.26|8450.26|8570.26|8450.26|8569.2|8449.2|10
1654177030000|2022-06-02 13:37:10|8569.99|8449.99|8570.51|8450.51|8570.76|8450.76|8569.99|8449.99|10
1654177040000|2022-06-02 13:37:20|8570.57|8450.57|8572.39|8452.39|8572.39|8452.39|8570.57|8450.57|10
1654177050000|2022-06-02 13:37:30|8573.2|8453.2|8575.53|8455.53|8575.57|8455.57|8573.2|8453.2|10
1654177060000|2022-06-02 13:37:40|8575.45|8455.45|8574.2|8454.2|8575.46|8455.46|8574.2|8454.2|10
1654177070000|2022-06-02 13:37:50|8574.94|8454.94|8574.41|8454.41|8575.04|8455.04|8574.41|8454.41|10
1654177080000|2022-06-02 13:38:00|8574.96|8454.96|8575.07|8455.07|8575.66|8455.66|8574.66|8454.66|10
1654177090000|2022-06-02 13:38:10|8575.97|8455.97|8575.73|8455.73|8576.33|8456.33|8574.67|8454.67|10
1654177100000|2022-06-02 13:38:20|8576.08|8456.08|8577.08|8457.08|8577.32|8457.32|8575.73|8455.73|10
1654177110000|2022-06-02 13:38:30|8577.26|8457.26|8581.76|8461.76|8581.76|8461.76|8577.22|8457.22|10
1654177120000|2022-06-02 13:38:40|8581.66|8461.66|8581.89|8461.89|8582.12|8462.12|8581.42|8461.42|10
1654177130000|2022-06-02 13:38:50|8581.95|8461.95|8584.73|8464.73|8584.73|8464.73|8581.95|8461.95|10
1654177140000|2022-06-02 13:39:00|8584.53|8464.53|8586.03|8466.03|8586.77|8466.77|8584.51|8464.51|10
1654177150000|2022-06-02 13:39:10|8585.8|8465.8|8587.93|8467.93|8588.28|8468.28|8585.66|8465.66|10
1654177160000|2022-06-02 13:39:20|8588.17|8468.17|8588.29|8468.29|8588.81|8468.81|8588.14|8468.14|10
1654177170000|2022-06-02 13:39:30|8588.49|8468.49|8588.79|8468.79|8588.94|8468.94|8587.56|8467.56|10
1654177180000|2022-06-02 13:39:40|8589.52|8469.52|8591.18|8471.18|8591.18|8471.18|8588.33|8468.33|10
1654177190000|2022-06-02 13:39:50|8593.35|8473.35|8601.45|8481.45|8602.47|8482.47|8593.35|8473.35|10
1654177200000|2022-06-02 13:40:00|8603.47|8483.47|8605.23|8485.23|8605.7|8485.7|8603.47|8483.47|10
1654177210000|2022-06-02 13:40:10|8605.04|8485.04|8610.87|8490.87|8610.87|8490.87|8604.67|8484.67|9
1654177220000|2022-06-02 13:40:20|8611.04|8491.04|8610.68|8490.68|8611.17|8491.17|8610.68|8490.68|10
1654177230000|2022-06-02 13:40:30|8611.25|8491.25|8613.81|8493.81|8614.28|8494.28|8611.25|8491.25|10
1654177240000|2022-06-02 13:40:40|8613.61|8493.61|8612.4|8492.4|8613.61|8493.61|8612.4|8492.4|9
1654177250000|2022-06-02 13:40:50|8610.79|8490.79|8610.02|8490.02|8610.79|8490.79|8608.29|8488.29|9
1654177260000|2022-06-02 13:41:00|8610.25|8490.25|8613.85|8493.85|8613.91|8493.91|8610.25|8490.25|9
1654177270000|2022-06-02 13:41:10|8614.62|8494.62|8631.18|8511.18|8631.18|8511.18|8614.62|8494.62|10
1654177280000|2022-06-02 13:41:20|8631.2|8511.2|8650.76|8530.76|8650.76|8530.76|8631.2|8511.2|10
1654177290000|2022-06-02 13:41:30|8654.64|8534.64|8655.57|8535.57|8657.9|8537.9|8654.4|8534.4|10
1654177300000|2022-06-02 13:41:40|8655.18|8535.18|8653.15|8533.15|8655.3|8535.3|8653.15|8533.15|10
1654177310000|2022-06-02 13:41:50|8652.52|8532.52|8649.41|8529.41|8652.52|8532.52|8649.41|8529.41|10
1654177320000|2022-06-02 13:42:00|8649.72|8529.72|8655.4|8535.4|8655.4|8535.4|8649.72|8529.72|10
1654177330000|2022-06-02 13:42:10|8655.03|8535.03|8664.18|8544.18|8664.18|8544.18|8655.03|8535.03|10
1654177340000|2022-06-02 13:42:20|8666.35|8546.35|8680.51|8560.51|8680.51|8560.51|8666.35|8546.35|10
1654177350000|2022-06-02 13:42:30|8681.74|8561.74|8691.94|8571.94|8691.97|8571.97|8681.74|8561.74|9
1654177360000|2022-06-02 13:42:40|8693.5|8573.5|8694.41|8574.41|8694.41|8574.41|8691.71|8571.71|10
1654177370000|2022-06-02 13:42:50|8694.19|8574.19|8702.33|8582.33|8702.33|8582.33|8694.17|8574.17|10
1654177380000|2022-06-02 13:43:00|8702.73|8582.73|8714.24|8594.24|8714.24|8594.24|8702.73|8582.73|10
1654177390000|2022-06-02 13:43:10|8712.75|8592.75|8713.21|8593.21|8716.72|8596.72|8712.75|8592.75|10
1654177400000|2022-06-02 13:43:20|8713.91|8593.91|8703.24|8583.24|8713.91|8593.91|8703.24|8583.24|10
1654177410000|2022-06-02 13:43:30|8702.16|8582.16|8698.39|8578.39|8702.16|8582.16|8698.39|8578.39|10
1654177420000|2022-06-02 13:43:40|8698.45|8578.45|8699.6|8579.6|8699.6|8579.6|8697.04|8577.04|9
1654177430000|2022-06-02 13:43:50|8699.96|8579.96|8707.5|8587.5|8707.5|8587.5|8699.77|8579.77|10
1654177440000|2022-06-02 13:44:00|8707.44|8587.44|8726.58|8606.58|8726.58|8606.58|8707.44|8587.44|10
1654177450000|2022-06-02 13:44:10|8727.21|8607.21|8728.45|8608.45|8728.77|8608.77|8726.42|8606.42|10
1654177460000|2022-06-02 13:44:20|8728.43|8608.43|8728.25|8608.25|8729.52|8609.52|8727.8|8607.8|10
1654177470000|2022-06-02 13:44:30|8726.89|8606.89|8725.91|8605.91|8727.29|8607.29|8723.29|8603.29|10
1654177480000|2022-06-02 13:44:40|8725.24|8605.24|8731.49|8611.49|8731.49|8611.49|8725.24|8605.24|10
1654177490000|2022-06-02 13:44:50|8731.7|8611.7|8732.1|8612.1|8732.19|8612.19|8731.13|8611.13|10
1654177500000|2022-06-02 13:45:00|8732.92|8612.92|8730.65|8610.65|8732.92|8612.92|8730.65|8610.65|10
1654177510000|2022-06-02 13:45:10|8730.25|8610.25|8729.12|8609.12|8730.64|8610.64|8729.03|8609.03|9
1654177520000|2022-06-02 13:45:20|8728.69|8608.69|8721.28|8601.28|8728.69|8608.69|8721.28|8601.28|10
1654177530000|2022-06-02 13:45:30|8721.1|8601.1|8711.4|8591.4|8721.26|8601.26|8711.4|8591.4|10
1654177540000|2022-06-02 13:45:40|8710.11|8590.11|8701.37|8581.37|8710.11|8590.11|8701.37|8581.37|10
1654177550000|2022-06-02 13:45:50|8700.16|8580.16|8701.98|8581.98|8703.01|8583.01|8700.16|8580.16|10
1654177560000|2022-06-02 13:46:00|8702.57|8582.57|8701.97|8581.97|8702.57|8582.57|8701.41|8581.41|10
1654177570000|2022-06-02 13:46:10|8702.5|8582.5|8700.52|8580.52|8704.37|8584.37|8700.52|8580.52|10
1654177580000|2022-06-02 13:46:20|8700.48|8580.48|8701.29|8581.29|8701.33|8581.33|8700.48|8580.48|9
1654177590000|2022-06-02 13:46:30|8701.16|8581.16|8695.71|8575.71|8701.5|8581.5|8695.71|8575.71|10
1654177600000|2022-06-02 13:46:40|8694.96|8574.96|8692.01|8572.01|8694.96|8574.96|8692.01|8572.01|10
1654177610000|2022-06-02 13:46:50|8690.81|8570.81|8693.11|8573.11|8693.11|8573.11|8690.81|8570.81|10
1654177620000|2022-06-02 13:47:00|8693.05|8573.05|8695.58|8575.58|8696.03|8576.03|8693.05|8573.05|10
1654177630000|2022-06-02 13:47:10|8695.66|8575.66|8693|8573|8695.66|8575.66|8692.99|8572.99|10
1654177640000|2022-06-02 13:47:20|8692.75|8572.75|8692.77|8572.77|8693.23|8573.23|8692.15|8572.15|10
1654177650000|2022-06-02 13:47:30|8693.17|8573.17|8695.84|8575.84|8695.84|8575.84|8693.14|8573.14|10
1654177660000|2022-06-02 13:47:40|8696.19|8576.19|8695.33|8575.33|8697.48|8577.48|8695.33|8575.33|10
1654177670000|2022-06-02 13:47:50|8695.13|8575.13|8691.74|8571.74|8695.13|8575.13|8691.68|8571.68|10
1654177680000|2022-06-02 13:48:00|8691.73|8571.73|8684.49|8564.49|8691.73|8571.73|8684.49|8564.49|9
1654177690000|2022-06-02 13:48:10|8683.3|8563.3|8671.22|8551.22|8683.3|8563.3|8671.22|8551.22|10
1654177700000|2022-06-02 13:48:20|8671.14|8551.14|8671.44|8551.44|8671.44|8551.44|8669.64|8549.64|10
1654177710000|2022-06-02 13:48:30|8671.83|8551.83|8675.18|8555.18|8675.76|8555.76|8671.83|8551.83|9
1654177720000|2022-06-02 13:48:40|8675.37|8555.37|8674.99|8554.99|8675.77|8555.77|8674.99|8554.99|10
1654177730000|2022-06-02 13:48:50|8675.05|8555.05|8674.06|8554.06|8675.46|8555.46|8674.06|8554.06|9
1654177740000|2022-06-02 13:49:00|8673.12|8553.12|8671.89|8551.89|8674.09|8554.09|8671.44|8551.44|10
1654177750000|2022-06-02 13:49:10|8671.41|8551.41|8674|8554|8674.08|8554.08|8670.64|8550.64|10
1654177760000|2022-06-02 13:49:20|8673.98|8553.98|8677.34|8557.34|8677.44|8557.44|8673.98|8553.98|10
1654177770000|2022-06-02 13:49:30|8677.59|8557.59|8678.98|8558.98|8678.98|8558.98|8677.35|8557.35|10
1654177780000|2022-06-02 13:49:40|8679.17|8559.17|8681.6|8561.6|8682.91|8562.91|8679.17|8559.17|10
1654177790000|2022-06-02 13:49:50|8682|8562|8685.57|8565.57|8685.57|8565.57|8681.59|8561.59|10
1654177800000|2022-06-02 13:50:00|8686.61|8566.61|8686.26|8566.26|8687.7|8567.7|8686.26|8566.26|10
1654177810000|2022-06-02 13:50:10|8686.42|8566.42|8685.66|8565.66|8687.2|8567.2|8685.66|8565.66|10
1654177820000|2022-06-02 13:50:20|8684.7|8564.7|8679.66|8559.66|8684.7|8564.7|8679.66|8559.66|10
1654177830000|2022-06-02 13:50:30|8678.99|8558.99|8676.59|8556.59|8678.99|8558.99|8676.45|8556.45|10
1654177840000|2022-06-02 13:50:40|8676.64|8556.64|8676.91|8556.91|8676.91|8556.91|8676.12|8556.12|10
1654177850000|2022-06-02 13:50:50|8677.01|8557.01|8679.74|8559.74|8679.74|8559.74|8676.98|8556.98|10
1654177860000|2022-06-02 13:51:00|8680.38|8560.38|8682.37|8562.37|8682.78|8562.78|8680.38|8560.38|10
1654177870000|2022-06-02 13:51:10|8682.27|8562.27|8679.79|8559.79|8682.27|8562.27|8679.07|8559.07|10
1654177880000|2022-06-02 13:51:20|8678|8558|8678.21|8558.21|8679.48|8559.48|8677.83|8557.83|10
1654177890000|2022-06-02 13:51:30|8678.76|8558.76|8677.15|8557.15|8679.23|8559.23|8677.15|8557.15|10
1654177900000|2022-06-02 13:51:40|8676.59|8556.59|8672.72|8552.72|8676.59|8556.59|8672.72|8552.72|10
1654177910000|2022-06-02 13:51:50|8672.75|8552.75|8671.96|8551.96|8673.15|8553.15|8671.96|8551.96|10
1654177920000|2022-06-02 13:52:00|8671.8|8551.8|8671.66|8551.66|8671.96|8551.96|8671.53|8551.53|10
1654177930000|2022-06-02 13:52:10|8671.63|8551.63|8672.2|8552.2|8672.21|8552.21|8671.24|8551.24|10
1654177940000|2022-06-02 13:52:20|8672.19|8552.19|8674.85|8554.85|8674.85|8554.85|8672.19|8552.19|10
1654177950000|2022-06-02 13:52:30|8675.07|8555.07|8674.83|8554.83|8675.15|8555.15|8674.67|8554.67|10
1654177960000|2022-06-02 13:52:40|8671.88|8551.88|8671.34|8551.34|8672.38|8552.38|8671|8551|10
1654177970000|2022-06-02 13:52:50|8671.49|8551.49|8671.62|8551.62|8672.6|8552.6|8671.26|8551.26|10
1654177980000|2022-06-02 13:53:00|8672.42|8552.42|8668.88|8548.88|8672.78|8552.78|8668.38|8548.38|10
1654177990000|2022-06-02 13:53:10|8668.38|8548.38|8669.48|8549.48|8669.56|8549.56|8668.38|8548.38|10
1654178000000|2022-06-02 13:53:20|8669.78|8549.78|8670.29|8550.29|8670.84|8550.84|8669.78|8549.78|10
1654178010000|2022-06-02 13:53:30|8670.98|8550.98|8671.86|8551.86|8672.01|8552.01|8670.79|8550.79|9
1654178020000|2022-06-02 13:53:40|8672.12|8552.12|8672|8552|8672.3|8552.3|8671.6|8551.6|10
1654178030000|2022-06-02 13:53:50|8672.04|8552.04|8672.11|8552.11|8672.35|8552.35|8671.82|8551.82|9
1654178040000|2022-06-02 13:54:00|8671.97|8551.97|8672.32|8552.32|8672.32|8552.32|8671.35|8551.35|10
1654178050000|2022-06-02 13:54:10|8672.93|8552.93|8671.62|8551.62|8672.96|8552.96|8671.62|8551.62|10
1654178060000|2022-06-02 13:54:20|8671.66|8551.66|8670.73|8550.73|8672|8552|8670.73|8550.73|10
1654178070000|2022-06-02 13:54:30|8670.6|8550.6|8668.7|8548.7|8670.6|8550.6|8668.61|8548.61|10
1654178080000|2022-06-02 13:54:40|8668.71|8548.71|8664.48|8544.48|8668.71|8548.71|8664.48|8544.48|10
1654178090000|2022-06-02 13:54:50|8664.04|8544.04|8653.45|8533.45|8664.36|8544.36|8653.45|8533.45|10
1654178100000|2022-06-02 13:55:00|8652.68|8532.68|8648.14|8528.14|8652.68|8532.68|8648.14|8528.14|10
1654178110000|2022-06-02 13:55:10|8647.58|8527.58|8643.01|8523.01|8647.58|8527.58|8643.01|8523.01|10
1654178120000|2022-06-02 13:55:20|8643.41|8523.41|8639.24|8519.24|8643.41|8523.41|8639.24|8519.24|10
1654178130000|2022-06-02 13:55:30|8639.62|8519.62|8638.02|8518.02|8639.62|8519.62|8637.65|8517.65|10
1654178140000|2022-06-02 13:55:40|8638.27|8518.27|8632.37|8512.37|8638.27|8518.27|8632.37|8512.37|10
1654178150000|2022-06-02 13:55:50|8632.1|8512.1|8622.23|8502.23|8632.1|8512.1|8622.23|8502.23|10
1654178160000|2022-06-02 13:56:00|8622.06|8502.06|8616.64|8496.64|8622.06|8502.06|8616.64|8496.64|10
1654178170000|2022-06-02 13:56:10|8614.97|8494.97|8611.64|8491.64|8614.97|8494.97|8611.64|8491.64|10
1654178180000|2022-06-02 13:56:20|8611.79|8491.79|8611.97|8491.97|8611.97|8491.97|8611.09|8491.09|10
1654178190000|2022-06-02 13:56:30|8611.03|8491.03|8611.79|8491.79|8612.18|8492.18|8610.41|8490.41|9
1654178200000|2022-06-02 13:56:40|8611.82|8491.82|8613.46|8493.46|8614.17|8494.17|8611.82|8491.82|10
1654178210000|2022-06-02 13:56:50|8613.43|8493.43|8609.38|8489.38|8613.43|8493.43|8609.38|8489.38|9
1654178220000|2022-06-02 13:57:00|8608.45|8488.45|8600.44|8480.44|8608.45|8488.45|8600.44|8480.44|10
1654178230000|2022-06-02 13:57:10|8600.08|8480.08|8599.79|8479.79|8600.08|8480.08|8598.94|8478.94|10
1654178240000|2022-06-02 13:57:20|8598.92|8478.92|8598.58|8478.58|8598.92|8478.92|8597.27|8477.27|9
1654178250000|2022-06-02 13:57:30|8598.55|8478.55|8593.67|8473.67|8599.69|8479.69|8593.67|8473.67|10
1654178260000|2022-06-02 13:57:40|8592.64|8472.64|8592.53|8472.53|8592.64|8472.64|8590.55|8470.55|10
1654178270000|2022-06-02 13:57:50|8592.52|8472.52|8595.12|8475.12|8595.12|8475.12|8592.43|8472.43|10
1654178280000|2022-06-02 13:58:00|8594.63|8474.63|8599.38|8479.38|8599.38|8479.38|8594.63|8474.63|10
1654178290000|2022-06-02 13:58:10|8599.16|8479.16|8604.77|8484.77|8604.77|8484.77|8599.16|8479.16|10
1654178300000|2022-06-02 13:58:20|8606.25|8486.25|8613.07|8493.07|8613.08|8493.08|8606.25|8486.25|10
1654178310000|2022-06-02 13:58:30|8613.34|8493.34|8615.98|8495.98|8616.13|8496.13|8613.34|8493.34|10
1654178320000|2022-06-02 13:58:40|8616.5|8496.5|8617.51|8497.51|8618.21|8498.21|8616.5|8496.5|10
1654178330000|2022-06-02 13:58:50|8617.59|8497.59|8616.63|8496.63|8617.85|8497.85|8616.63|8496.63|10
1654178340000|2022-06-02 13:59:00|8616.6|8496.6|8617.18|8497.18|8617.66|8497.66|8615.98|8495.98|10
1654178350000|2022-06-02 13:59:10|8620.31|8500.31|8626.11|8506.11|8626.11|8506.11|8619.92|8499.92|10
1654178360000|2022-06-02 13:59:20|8626.17|8506.17|8626.28|8506.28|8626.5|8506.5|8625.75|8505.75|10
1654178370000|2022-06-02 13:59:30|8625.81|8505.81|8626.04|8506.04|8626.44|8506.44|8625.64|8505.64|8
1654178380000|2022-06-02 13:59:40|8626.02|8506.02|8626.02|8506.02|8626.36|8506.36|8625.73|8505.73|10
1654178390000|2022-06-02 13:59:50|8625.94|8505.94|8627.24|8507.24|8627.45|8507.45|8625.94|8505.94|10
1654178400000|2022-06-02 14:00:00|8627.08|8507.08|8623.01|8503.01|8627.08|8507.08|8622.88|8502.88|9
1654178410000|2022-06-02 14:00:10|8622.97|8502.97|8619.45|8499.45|8622.97|8502.97|8619.45|8499.45|9
1654178420000|2022-06-02 14:00:20|8619.39|8499.39|8616.65|8496.65|8619.39|8499.39|8616.65|8496.65|10
1654178430000|2022-06-02 14:00:30|8616.82|8496.82|8615.52|8495.52|8616.82|8496.82|8614.96|8494.96|10
1654178440000|2022-06-02 14:00:40|8616.29|8496.29|8616.15|8496.15|8618.96|8498.96|8615.74|8495.74|10
1654178450000|2022-06-02 14:00:50|8616.98|8496.98|8624.6|8504.6|8624.6|8504.6|8616.98|8496.98|10
1654178460000|2022-06-02 14:01:00|8625.68|8505.68|8644.86|8524.86|8644.86|8524.86|8625.68|8505.68|10
1654178470000|2022-06-02 14:01:10|8645.11|8525.11|8648.78|8528.78|8648.78|8528.78|8645.11|8525.11|10
1654178480000|2022-06-02 14:01:20|8649.93|8529.93|8646.95|8526.95|8649.93|8529.93|8646.95|8526.95|10
1654178490000|2022-06-02 14:01:30|8645.86|8525.86|8650.66|8530.66|8650.92|8530.92|8645.86|8525.86|10
1654178500000|2022-06-02 14:01:40|8650.87|8530.87|8652.11|8532.11|8652.47|8532.47|8650.87|8530.87|10
1654178510000|2022-06-02 14:01:50|8651.69|8531.69|8651.34|8531.34|8651.99|8531.99|8651.25|8531.25|10
1654178520000|2022-06-02 14:02:00|8651.55|8531.55|8650.62|8530.62|8652.22|8532.22|8650.62|8530.62|10
1654178530000|2022-06-02 14:02:10|8650.83|8530.83|8650.64|8530.64|8651.42|8531.42|8650.38|8530.38|10
1654178540000|2022-06-02 14:02:20|8650.56|8530.56|8651.99|8531.99|8652.55|8532.55|8650.4|8530.4|10
1654178550000|2022-06-02 14:02:30|8651.96|8531.96|8656.23|8536.23|8656.23|8536.23|8651.96|8531.96|10
1654178560000|2022-06-02 14:02:40|8655.93|8535.93|8656.2|8536.2|8657|8537|8655.93|8535.93|10
1654178570000|2022-06-02 14:02:50|8656.92|8536.92|8654.95|8534.95|8656.92|8536.92|8654.82|8534.82|10
1654178580000|2022-06-02 14:03:00|8655.1|8535.1|8652.45|8532.45|8655.1|8535.1|8652.45|8532.45|10
1654178590000|2022-06-02 14:03:10|8653.04|8533.04|8650.24|8530.24|8653.04|8533.04|8650.24|8530.24|10
1654178600000|2022-06-02 14:03:20|8650.18|8530.18|8648.54|8528.54|8650.35|8530.35|8648.54|8528.54|10
1654178610000|2022-06-02 14:03:30|8649.41|8529.41|8648.47|8528.47|8649.52|8529.52|8648.11|8528.11|10
1654178620000|2022-06-02 14:03:40|8648.54|8528.54|8644.21|8524.21|8648.54|8528.54|8644.21|8524.21|10
1654178630000|2022-06-02 14:03:50|8644.17|8524.17|8638.98|8518.98|8644.23|8524.23|8638.98|8518.98|10
1654178640000|2022-06-02 14:04:00|8638.81|8518.81|8637.31|8517.31|8638.81|8518.81|8636.32|8516.32|10
1654178650000|2022-06-02 14:04:10|8637.35|8517.35|8637.57|8517.57|8637.57|8517.57|8636.64|8516.64|8
1654178660000|2022-06-02 14:04:20|8637.21|8517.21|8636.21|8516.21|8637.36|8517.36|8636.21|8516.21|10
1654178670000|2022-06-02 14:04:30|8636.01|8516.01|8635.86|8515.86|8636.34|8516.34|8635.56|8515.56|10
1654178680000|2022-06-02 14:04:40|8635.83|8515.83|8638.26|8518.26|8638.26|8518.26|8635.83|8515.83|10
1654178690000|2022-06-02 14:04:50|8638.3|8518.3|8641.13|8521.13|8641.13|8521.13|8638.3|8518.3|10
1654178700000|2022-06-02 14:05:00|8641.2|8521.2|8642.04|8522.04|8642.04|8522.04|8639.6|8519.6|10
1654178710000|2022-06-02 14:05:10|8641.85|8521.85|8643.42|8523.42|8643.57|8523.57|8641.85|8521.85|10
1654178720000|2022-06-02 14:05:20|8643.43|8523.43|8641.62|8521.62|8643.56|8523.56|8641.62|8521.62|10
1654178730000|2022-06-02 14:05:30|8641.38|8521.38|8639.18|8519.18|8641.38|8521.38|8639.18|8519.18|10
1654178740000|2022-06-02 14:05:40|8639.94|8519.94|8638.04|8518.04|8639.94|8519.94|8638.04|8518.04|10
1654178750000|2022-06-02 14:05:50|8637.9|8517.9|8636.63|8516.63|8637.9|8517.9|8636.28|8516.28|9
1654178760000|2022-06-02 14:06:00|8636.38|8516.38|8636.8|8516.8|8636.8|8516.8|8635.68|8515.68|10
1654178770000|2022-06-02 14:06:10|8636.63|8516.63|8635.15|8515.15|8636.63|8516.63|8634.94|8514.94|10
1654178780000|2022-06-02 14:06:20|8635.18|8515.18|8633.05|8513.05|8635.18|8515.18|8632.64|8512.64|10
1654178790000|2022-06-02 14:06:30|8633.12|8513.12|8632.87|8512.87|8633.59|8513.59|8632.4|8512.4|10
1654178800000|2022-06-02 14:06:40|8633.9|8513.9|8632.8|8512.8|8634.14|8514.14|8632.78|8512.78|10
1654178810000|2022-06-02 14:06:50|8633|8513|8635.14|8515.14|8635.28|8515.28|8633|8513|10
1654178820000|2022-06-02 14:07:00|8637.24|8517.24|8641.85|8521.85|8641.85|8521.85|8637.24|8517.24|9
1654178830000|2022-06-02 14:07:10|8641.86|8521.86|8641.06|8521.06|8641.86|8521.86|8641.06|8521.06|10
1654178840000|2022-06-02 14:07:20|8642.27|8522.27|8647.49|8527.49|8647.49|8527.49|8642.19|8522.19|10
1654178850000|2022-06-02 14:07:30|8647.5|8527.5|8649.37|8529.37|8649.37|8529.37|8647.37|8527.37|10
1654178860000|2022-06-02 14:07:40|8649.72|8529.72|8649.21|8529.21|8649.72|8529.72|8649.05|8529.05|10
1654178870000|2022-06-02 14:07:50|8648.78|8528.78|8648.17|8528.17|8649.09|8529.09|8648.17|8528.17|10
1654178880000|2022-06-02 14:08:00|8648.23|8528.23|8649.9|8529.9|8649.92|8529.92|8648.23|8528.23|10
1654178890000|2022-06-02 14:08:10|8649.55|8529.55|8650.39|8530.39|8650.39|8530.39|8649.46|8529.46|10
1654178900000|2022-06-02 14:08:20|8650.55|8530.55|8650.48|8530.48|8651.02|8531.02|8650.48|8530.48|10
1654178910000|2022-06-02 14:08:30|8650.76|8530.76|8650.39|8530.39|8651.26|8531.26|8650.37|8530.37|9
1654178920000|2022-06-02 14:08:40|8650.17|8530.17|8650.31|8530.31|8650.87|8530.87|8650.17|8530.17|10
1654178930000|2022-06-02 14:08:50|8650.43|8530.43|8649.42|8529.42|8650.47|8530.47|8649.42|8529.42|10
1654178940000|2022-06-02 14:09:00|8649.54|8529.54|8648.3|8528.3|8649.54|8529.54|8648.25|8528.25|10
1654178950000|2022-06-02 14:09:10|8647.78|8527.78|8645.56|8525.56|8647.78|8527.78|8645.56|8525.56|9
1654178960000|2022-06-02 14:09:20|8645.71|8525.71|8646.65|8526.65|8646.65|8526.65|8645.6|8525.6|10
1654178970000|2022-06-02 14:09:30|8646.95|8526.95|8647.39|8527.39|8647.39|8527.39|8646.4|8526.4|10
1654178980000|2022-06-02 14:09:40|8647.59|8527.59|8647.92|8527.92|8648.06|8528.06|8647.55|8527.55|10
1654178990000|2022-06-02 14:09:50|8647.75|8527.75|8647.95|8527.95|8648.75|8528.75|8647.75|8527.75|10
1654179000000|2022-06-02 14:10:00|8647.94|8527.94|8649.04|8529.04|8649.04|8529.04|8647.57|8527.57|10
1654179010000|2022-06-02 14:10:10|8649.29|8529.29|8651.68|8531.68|8651.68|8531.68|8648.68|8528.68|10
1654179020000|2022-06-02 14:10:20|8652.25|8532.25|8653.7|8533.7|8653.78|8533.78|8651.77|8531.77|10
1654179030000|2022-06-02 14:10:30|8653.94|8533.94|8653.33|8533.33|8653.94|8533.94|8653.33|8533.33|10
1654179040000|2022-06-02 14:10:40|8653.42|8533.42|8653.22|8533.22|8653.42|8533.42|8652.82|8532.82|10
1654179050000|2022-06-02 14:10:50|8653.15|8533.15|8655.52|8535.52|8655.52|8535.52|8653.15|8533.15|10
1654179060000|2022-06-02 14:11:00|8656.85|8536.85|8661.19|8541.19|8661.19|8541.19|8656.85|8536.85|10
1654179070000|2022-06-02 14:11:10|8659.57|8539.57|8667.22|8547.22|8667.22|8547.22|8659.57|8539.57|10
1654179080000|2022-06-02 14:11:20|8668.64|8548.64|8675.19|8555.19|8675.19|8555.19|8668.64|8548.64|10
1654179090000|2022-06-02 14:11:30|8676.07|8556.07|8677.92|8557.92|8678.21|8558.21|8675.61|8555.61|10
1654179100000|2022-06-02 14:11:40|8681.28|8561.28|8683.83|8563.83|8683.83|8563.83|8681.28|8561.28|10
1654179110000|2022-06-02 14:11:50|8683.97|8563.97|8684.01|8564.01|8684.78|8564.78|8683.97|8563.97|10
1654179120000|2022-06-02 14:12:00|8684.14|8564.14|8684.54|8564.54|8684.54|8564.54|8682.7|8562.7|10
1654179130000|2022-06-02 14:12:10|8684.21|8564.21|8686.7|8566.7|8686.7|8566.7|8684.21|8564.21|10
1654179140000|2022-06-02 14:12:20|8686.51|8566.51|8688.15|8568.15|8688.16|8568.16|8686.46|8566.46|10
1654179150000|2022-06-02 14:12:30|8688.29|8568.29|8687.64|8567.64|8688.44|8568.44|8687.64|8567.64|10
1654179160000|2022-06-02 14:12:40|8687.72|8567.72|8688.91|8568.91|8688.97|8568.97|8687.72|8567.72|10
1654179170000|2022-06-02 14:12:50|8689.4|8569.4|8693.08|8573.08|8693.08|8573.08|8689.12|8569.12|10
1654179180000|2022-06-02 14:13:00|8692.68|8572.68|8695.17|8575.17|8695.17|8575.17|8692.68|8572.68|10
1654179190000|2022-06-02 14:13:10|8695.44|8575.44|8701.37|8581.37|8701.37|8581.37|8695.44|8575.44|9
1654179200000|2022-06-02 14:13:20|8703.21|8583.21|8704.96|8584.96|8706.16|8586.16|8703.15|8583.15|10
1654179210000|2022-06-02 14:13:30|8704.29|8584.29|8700.01|8580.01|8704.29|8584.29|8700.01|8580.01|10
1654179220000|2022-06-02 14:13:40|8700.12|8580.12|8700.77|8580.77|8700.77|8580.77|8699.34|8579.34|10
1654179230000|2022-06-02 14:13:50|8701.77|8581.77|8701.95|8581.95|8702.01|8582.01|8701.23|8581.23|10
1654179240000|2022-06-02 14:14:00|8702.35|8582.35|8704.47|8584.47|8704.47|8584.47|8702.35|8582.35|10
1654179250000|2022-06-02 14:14:10|8704.44|8584.44|8701.77|8581.77|8704.44|8584.44|8701.77|8581.77|10
1654179260000|2022-06-02 14:14:20|8701.84|8581.84|8701.99|8581.99|8702.47|8582.47|8701.66|8581.66|9
1654179270000|2022-06-02 14:14:30|8702.4|8582.4|8701.84|8581.84|8702.74|8582.74|8701.83|8581.83|9
1654179280000|2022-06-02 14:14:40|8701.89|8581.89|8699.28|8579.28|8701.89|8581.89|8698.6|8578.6|10
1654179290000|2022-06-02 14:14:50|8698.01|8578.01|8696.39|8576.39|8698.08|8578.08|8696.39|8576.39|10
1654179300000|2022-06-02 14:15:00|8696.42|8576.42|8692.18|8572.18|8696.42|8576.42|8692.11|8572.11|10
1654179310000|2022-06-02 14:15:10|8693.11|8573.11|8697.08|8577.08|8697.08|8577.08|8693.03|8573.03|10
1654179320000|2022-06-02 14:15:20|8697.26|8577.26|8697.38|8577.38|8697.61|8577.61|8697.24|8577.24|9
1654179330000|2022-06-02 14:15:30|8697.28|8577.28|8695.11|8575.11|8697.28|8577.28|8695.11|8575.11|10
1654179340000|2022-06-02 14:15:40|8695.06|8575.06|8692.76|8572.76|8695.06|8575.06|8692.27|8572.27|10
1654179350000|2022-06-02 14:15:50|8692.85|8572.85|8688.33|8568.33|8692.85|8572.85|8688.33|8568.33|10
1654179360000|2022-06-02 14:16:00|8688.37|8568.37|8687.84|8567.84|8688.39|8568.39|8687.54|8567.54|10
1654179370000|2022-06-02 14:16:10|8688|8568|8689.37|8569.37|8689.37|8569.37|8687.97|8567.97|10
1654179380000|2022-06-02 14:16:20|8689.72|8569.72|8690.9|8570.9|8691.84|8571.84|8689.53|8569.53|10
1654179390000|2022-06-02 14:16:30|8691.11|8571.11|8694.51|8574.51|8694.51|8574.51|8691.11|8571.11|10
1654179400000|2022-06-02 14:16:40|8694.74|8574.74|8698.78|8578.78|8698.78|8578.78|8694.64|8574.64|10
1654179410000|2022-06-02 14:16:50|8698.6|8578.6|8699.71|8579.71|8699.9|8579.9|8698.6|8578.6|10
1654179420000|2022-06-02 14:17:00|8699.6|8579.6|8700.03|8580.03|8700.03|8580.03|8698.51|8578.51|10
1654179430000|2022-06-02 14:17:10|8700.38|8580.38|8697.88|8577.88|8700.38|8580.38|8697.88|8577.88|10
1654179440000|2022-06-02 14:17:20|8697.95|8577.95|8697|8577|8698.66|8578.66|8696.59|8576.59|10
1654179450000|2022-06-02 14:17:30|8696.22|8576.22|8695.74|8575.74|8696.47|8576.47|8695.44|8575.44|10
1654179460000|2022-06-02 14:17:40|8695.65|8575.65|8693.79|8573.79|8695.65|8575.65|8693.71|8573.71|10
1654179470000|2022-06-02 14:17:50|8693.87|8573.87|8692.89|8572.89|8693.87|8573.87|8692.89|8572.89|10
1654179480000|2022-06-02 14:18:00|8692.43|8572.43|8686.93|8566.93|8692.43|8572.43|8686.93|8566.93|10
1654179490000|2022-06-02 14:18:10|8686.88|8566.88|8683.35|8563.35|8686.88|8566.88|8683.35|8563.35|10
1654179500000|2022-06-02 14:18:20|8683.33|8563.33|8680.45|8560.45|8683.33|8563.33|8680.02|8560.02|10
1654179510000|2022-06-02 14:18:30|8680.31|8560.31|8677.84|8557.84|8680.31|8560.31|8677.84|8557.84|10
1654179520000|2022-06-02 14:18:40|8677.96|8557.96|8677.27|8557.27|8678.04|8558.04|8676.91|8556.91|10
1654179530000|2022-06-02 14:18:50|8677.15|8557.15|8677.16|8557.16|8677.64|8557.64|8676.96|8556.96|10
1654179540000|2022-06-02 14:19:00|8677.35|8557.35|8677.95|8557.95|8678.61|8558.61|8677.09|8557.09|9
1654179550000|2022-06-02 14:19:10|8678.75|8558.75|8677.77|8557.77|8678.86|8558.86|8677.19|8557.19|10
1654179560000|2022-06-02 14:19:20|8677.56|8557.56|8676.57|8556.57|8678.11|8558.11|8676.57|8556.57|10
1654179570000|2022-06-02 14:19:30|8676.75|8556.75|8676.06|8556.06|8676.75|8556.75|8675.77|8555.77|10
1654179580000|2022-06-02 14:19:40|8676.34|8556.34|8675.43|8555.43|8676.97|8556.97|8675.43|8555.43|10
1654179590000|2022-06-02 14:19:50|8675.32|8555.32|8667.88|8547.88|8675.32|8555.32|8667.88|8547.88|10
1654179600000|2022-06-02 14:20:00|8666.26|8546.26|8662.34|8542.34|8666.26|8546.26|8662.34|8542.34|10
1654179610000|2022-06-02 14:20:10|8662.22|8542.22|8659.48|8539.48|8662.22|8542.22|8658.52|8538.52|10
1654179620000|2022-06-02 14:20:20|8659.36|8539.36|8658.77|8538.77|8659.36|8539.36|8658.35|8538.35|10
1654179630000|2022-06-02 14:20:30|8659.21|8539.21|8657.8|8537.8|8659.21|8539.21|8657.44|8537.44|10
1654179640000|2022-06-02 14:20:40|8657.85|8537.85|8659.91|8539.91|8659.91|8539.91|8657.81|8537.81|10
1654179650000|2022-06-02 14:20:50|8660.12|8540.12|8664.82|8544.82|8664.82|8544.82|8659.79|8539.79|10
1654179660000|2022-06-02 14:21:00|8664.88|8544.88|8662.77|8542.77|8665|8545|8662.77|8542.77|10
1654179670000|2022-06-02 14:21:10|8660.83|8540.83|8659.42|8539.42|8661|8541|8658.98|8538.98|10
1654179680000|2022-06-02 14:21:20|8659.65|8539.65|8653.03|8533.03|8659.65|8539.65|8653.03|8533.03|10
1654179690000|2022-06-02 14:21:30|8652.85|8532.85|8641.71|8521.71|8652.85|8532.85|8641.71|8521.71|10
1654179700000|2022-06-02 14:21:40|8640.78|8520.78|8639.45|8519.45|8640.78|8520.78|8639.05|8519.05|10
1654179710000|2022-06-02 14:21:50|8638.95|8518.95|8638.03|8518.03|8638.95|8518.95|8637.39|8517.39|10
1654179720000|2022-06-02 14:22:00|8638.61|8518.61|8638.6|8518.6|8638.75|8518.75|8637.67|8517.67|10
1654179730000|2022-06-02 14:22:10|8638.25|8518.25|8638.23|8518.23|8638.76|8518.76|8637.82|8517.82|10
1654179740000|2022-06-02 14:22:20|8637.93|8517.93|8636.94|8516.94|8637.93|8517.93|8636.94|8516.94|10
1654179750000|2022-06-02 14:22:30|8636.89|8516.89|8637.97|8517.97|8638.26|8518.26|8636.71|8516.71|10
1654179760000|2022-06-02 14:22:40|8637.88|8517.88|8639.51|8519.51|8639.57|8519.57|8637.71|8517.71|10
1654179770000|2022-06-02 14:22:50|8640.29|8520.29|8640.22|8520.22|8640.29|8520.29|8639.72|8519.72|10
1654179780000|2022-06-02 14:23:00|8640.84|8520.84|8639.82|8519.82|8640.84|8520.84|8639.82|8519.82|10
1654179790000|2022-06-02 14:23:10|8639.81|8519.81|8637.5|8517.5|8639.93|8519.93|8637.38|8517.38|10
1654179800000|2022-06-02 14:23:20|8637.17|8517.17|8632.87|8512.87|8637.17|8517.17|8632.87|8512.87|10
1654179810000|2022-06-02 14:23:30|8632.34|8512.34|8630.66|8510.66|8632.4|8512.4|8630.3|8510.3|10
1654179820000|2022-06-02 14:23:40|8630.68|8510.68|8628.55|8508.55|8630.68|8510.68|8628.54|8508.54|10
1654179830000|2022-06-02 14:23:50|8628.73|8508.73|8627.38|8507.38|8629.51|8509.51|8627.38|8507.38|10
1654179840000|2022-06-02 14:24:00|8626.37|8506.37|8620.68|8500.68|8626.38|8506.38|8620.68|8500.68|10
1654179850000|2022-06-02 14:24:10|8619.31|8499.31|8614.24|8494.24|8619.31|8499.31|8614.24|8494.24|10
1654179860000|2022-06-02 14:24:20|8614.21|8494.21|8617.43|8497.43|8617.43|8497.43|8614.21|8494.21|10
1654179870000|2022-06-02 14:24:30|8618.9|8498.9|8619.84|8499.84|8619.84|8499.84|8618.81|8498.81|10
1654179880000|2022-06-02 14:24:40|8619.58|8499.58|8616.93|8496.93|8619.58|8499.58|8616.93|8496.93|10
1654179890000|2022-06-02 14:24:50|8616.89|8496.89|8613.92|8493.92|8616.89|8496.89|8613.92|8493.92|10
1654179900000|2022-06-02 14:25:00|8613.32|8493.32|8612.88|8492.88|8613.32|8493.32|8612.5|8492.5|10
1654179910000|2022-06-02 14:25:10|8612.83|8492.83|8613.43|8493.43|8614.14|8494.14|8612.83|8492.83|10
1654179920000|2022-06-02 14:25:20|8613.41|8493.41|8614.49|8494.49|8615.12|8495.12|8613.4|8493.4|10
1654179930000|2022-06-02 14:25:30|8613.78|8493.78|8612.99|8492.99|8614.39|8494.39|8612.99|8492.99|10
1654179940000|2022-06-02 14:25:40|8613.37|8493.37|8613.45|8493.45|8613.69|8493.69|8612.75|8492.75|10
1654179950000|2022-06-02 14:25:50|8612.74|8492.74|8612.97|8492.97|8613.6|8493.6|8612.64|8492.64|10
1654179960000|2022-06-02 14:26:00|8612.66|8492.66|8610.48|8490.48|8612.77|8492.77|8610.48|8490.48|10
1654179970000|2022-06-02 14:26:10|8610.95|8490.95|8614.01|8494.01|8614.01|8494.01|8610.95|8490.95|10
1654179980000|2022-06-02 14:26:20|8614.92|8494.92|8615.81|8495.81|8616.88|8496.88|8613.87|8493.87|10
1654179990000|2022-06-02 14:26:30|8616.25|8496.25|8620|8500|8620|8500|8616.25|8496.25|10
1654180000000|2022-06-02 14:26:40|8619.72|8499.72|8618.87|8498.87|8620.01|8500.01|8618.87|8498.87|10
1654180010000|2022-06-02 14:26:50|8618.59|8498.59|8619.04|8499.04|8619.04|8499.04|8618.36|8498.36|9
1654180020000|2022-06-02 14:27:00|8619.17|8499.17|8618.28|8498.28|8619.39|8499.39|8618.06|8498.06|10
1654180030000|2022-06-02 14:27:10|8617.86|8497.86|8616.15|8496.15|8617.86|8497.86|8616.15|8496.15|9
1654180040000|2022-06-02 14:27:20|8615.76|8495.76|8615.03|8495.03|8615.99|8495.99|8615.03|8495.03|10
1654180050000|2022-06-02 14:27:30|8615.01|8495.01|8611.9|8491.9|8615.01|8495.01|8611.9|8491.9|10
1654180060000|2022-06-02 14:27:40|8612.06|8492.06|8607.49|8487.49|8612.2|8492.2|8607.49|8487.49|9
1654180070000|2022-06-02 14:27:50|8606.13|8486.13|8605.55|8485.55|8606.23|8486.23|8603.98|8483.98|10
1654180080000|2022-06-02 14:28:00|8605.41|8485.41|8603.71|8483.71|8605.84|8485.84|8603.71|8483.71|10
1654180090000|2022-06-02 14:28:10|8603.7|8483.7|8597.63|8477.63|8603.7|8483.7|8597.63|8477.63|10
1654180100000|2022-06-02 14:28:20|8597.61|8477.61|8596.95|8476.95|8597.76|8477.76|8596.95|8476.95|10
1654180110000|2022-06-02 14:28:30|8596.98|8476.98|8597.24|8477.24|8597.73|8477.73|8596.7|8476.7|10
1654180120000|2022-06-02 14:28:40|8596.96|8476.96|8600.35|8480.35|8600.53|8480.53|8596.96|8476.96|10
1654180130000|2022-06-02 14:28:50|8601.07|8481.07|8603.8|8483.8|8603.96|8483.96|8601.07|8481.07|10
1654180140000|2022-06-02 14:29:00|8603.71|8483.71|8604|8484|8604.23|8484.23|8603.71|8483.71|10
1654180150000|2022-06-02 14:29:10|8604.08|8484.08|8605.99|8485.99|8606.11|8486.11|8604.08|8484.08|10
1654180160000|2022-06-02 14:29:20|8606.27|8486.27|8606.6|8486.6|8606.98|8486.98|8606.27|8486.27|10
1654180170000|2022-06-02 14:29:30|8606.15|8486.15|8606.02|8486.02|8606.29|8486.29|8605.16|8485.16|10
1654180180000|2022-06-02 14:29:40|8606.98|8486.98|8608.9|8488.9|8608.9|8488.9|8606.62|8486.62|10
1654180190000|2022-06-02 14:29:50|8609.33|8489.33|8611.25|8491.25|8611.25|8491.25|8609.33|8489.33|10
1654180200000|2022-06-02 14:30:00|8612.02|8492.02|8612.74|8492.74|8613.17|8493.17|8611.09|8491.09|10
1654180210000|2022-06-02 14:30:10|8613.41|8493.41|8613.87|8493.87|8614.77|8494.77|8613.11|8493.11|10
1654180220000|2022-06-02 14:30:20|8612.86|8492.86|8609.1|8489.1|8612.86|8492.86|8608.89|8488.89|10
1654180230000|2022-06-02 14:30:30|8609.4|8489.4|8614.65|8494.65|8614.77|8494.77|8609.4|8489.4|10
1654180240000|2022-06-02 14:30:40|8615.12|8495.12|8618.26|8498.26|8618.26|8498.26|8615.12|8495.12|9
1654180250000|2022-06-02 14:30:50|8618.16|8498.16|8620.86|8500.86|8620.86|8500.86|8618.16|8498.16|8
1654180260000|2022-06-02 14:31:00|8621.12|8501.12|8622.97|8502.97|8622.97|8502.97|8621.12|8501.12|10
1654180270000|2022-06-02 14:31:10|8622.84|8502.84|8625.03|8505.03|8625.21|8505.21|8622.73|8502.73|10
1654180280000|2022-06-02 14:31:20|8625.6|8505.6|8628.66|8508.66|8628.66|8508.66|8625.37|8505.37|10
1654180290000|2022-06-02 14:31:30|8629.45|8509.45|8629.18|8509.18|8629.48|8509.48|8628.08|8508.08|10
1654180300000|2022-06-02 14:31:40|8629.26|8509.26|8628.88|8508.88|8629.83|8509.83|8628.85|8508.85|10
1654180310000|2022-06-02 14:31:50|8628.5|8508.5|8629|8509|8629.57|8509.57|8628.01|8508.01|10
1654180320000|2022-06-02 14:32:00|8629.36|8509.36|8629.8|8509.8|8630.42|8510.42|8629.36|8509.36|10
1654180330000|2022-06-02 14:32:10|8629.46|8509.46|8629.49|8509.49|8630.69|8510.69|8629.46|8509.46|10
1654180340000|2022-06-02 14:32:20|8629.78|8509.78|8628.99|8508.99|8629.83|8509.83|8628.99|8508.99|10
1654180350000|2022-06-02 14:32:30|8629.86|8509.86|8629.48|8509.48|8629.86|8509.86|8628.67|8508.67|10
1654180360000|2022-06-02 14:32:40|8629.6|8509.6|8629.02|8509.02|8629.69|8509.69|8628.72|8508.72|10
1654180370000|2022-06-02 14:32:50|8629|8509|8626.7|8506.7|8629.04|8509.04|8626.7|8506.7|10
1654180380000|2022-06-02 14:33:00|8626.77|8506.77|8622.75|8502.75|8626.77|8506.77|8622.75|8502.75|10
1654180390000|2022-06-02 14:33:10|8622.97|8502.97|8624.61|8504.61|8624.61|8504.61|8622.29|8502.29|10
1654180400000|2022-06-02 14:33:20|8624.35|8504.35|8627.09|8507.09|8627.09|8507.09|8624.35|8504.35|10
1654180410000|2022-06-02 14:33:30|8627.32|8507.32|8626.21|8506.21|8627.48|8507.48|8626.16|8506.16|10
1654180420000|2022-06-02 14:33:40|8626.12|8506.12|8626.32|8506.32|8626.32|8506.32|8625.51|8505.51|10
1654180430000|2022-06-02 14:33:50|8626.51|8506.51|8627.19|8507.19|8627.19|8507.19|8626.39|8506.39|10
1654180440000|2022-06-02 14:34:00|8627.32|8507.32|8629.25|8509.25|8629.25|8509.25|8626.85|8506.85|10
1654180450000|2022-06-02 14:34:10|8629.79|8509.79|8630.92|8510.92|8630.92|8510.92|8629.46|8509.46|10
1654180460000|2022-06-02 14:34:20|8631.08|8511.08|8633.16|8513.16|8633.16|8513.16|8631.08|8511.08|10
1654180470000|2022-06-02 14:34:30|8633.33|8513.33|8636.15|8516.15|8636.15|8516.15|8633.33|8513.33|10
1654180480000|2022-06-02 14:34:40|8637.27|8517.27|8637.74|8517.74|8638.08|8518.08|8637.05|8517.05|10
1654180490000|2022-06-02 14:34:50|8638.36|8518.36|8639.77|8519.77|8640.61|8520.61|8638.36|8518.36|10
1654180500000|2022-06-02 14:35:00|8640.22|8520.22|8638.28|8518.28|8640.25|8520.25|8638.28|8518.28|10
1654180510000|2022-06-02 14:35:10|8638.25|8518.25|8638.74|8518.74|8638.78|8518.78|8637.63|8517.63|10
1654180520000|2022-06-02 14:35:20|8639.07|8519.07|8641.99|8521.99|8641.99|8521.99|8639.07|8519.07|10
1654180530000|2022-06-02 14:35:30|8642.85|8522.85|8645.18|8525.18|8645.18|8525.18|8642.85|8522.85|10
1654180540000|2022-06-02 14:35:40|8645.28|8525.28|8648.43|8528.43|8648.43|8528.43|8645.28|8525.28|10
1654180550000|2022-06-02 14:35:50|8648.89|8528.89|8649.81|8529.81|8649.81|8529.81|8648.89|8528.89|8
1654180560000|2022-06-02 14:36:00|8649.75|8529.75|8649.35|8529.35|8649.77|8529.77|8649.21|8529.21|10
1654180570000|2022-06-02 14:36:10|8648.93|8528.93|8646.08|8526.08|8648.93|8528.93|8645.75|8525.75|10
1654180580000|2022-06-02 14:36:20|8645.12|8525.12|8644.05|8524.05|8645.5|8525.5|8644.05|8524.05|10
1654180590000|2022-06-02 14:36:30|8643.79|8523.79|8643.8|8523.8|8643.96|8523.96|8643.67|8523.67|9
1654180600000|2022-06-02 14:36:40|8644.01|8524.01|8644.9|8524.9|8644.9|8524.9|8643.7|8523.7|10
1654180610000|2022-06-02 14:36:50|8644.23|8524.23|8646.22|8526.22|8646.78|8526.78|8644.23|8524.23|10
1654180620000|2022-06-02 14:37:00|8646.33|8526.33|8645.28|8525.28|8646.38|8526.38|8645.28|8525.28|10
1654180630000|2022-06-02 14:37:10|8645.2|8525.2|8641.67|8521.67|8645.25|8525.25|8641.67|8521.67|10
1654180640000|2022-06-02 14:37:20|8641.14|8521.14|8641.12|8521.12|8641.14|8521.14|8640.78|8520.78|9
1654180650000|2022-06-02 14:37:30|8641.22|8521.22|8642.12|8522.12|8642.45|8522.45|8641.14|8521.14|9
1654180660000|2022-06-02 14:37:40|8642.08|8522.08|8641.49|8521.49|8642.37|8522.37|8641.49|8521.49|10
1654180670000|2022-06-02 14:37:50|8641.87|8521.87|8641.08|8521.08|8641.87|8521.87|8640.54|8520.54|10
1654180680000|2022-06-02 14:38:00|8641.14|8521.14|8641.67|8521.67|8642.41|8522.41|8641.1|8521.1|10
1654180690000|2022-06-02 14:38:10|8642.07|8522.07|8642.56|8522.56|8642.63|8522.63|8641.58|8521.58|10
1654180700000|2022-06-02 14:38:20|8642.59|8522.59|8643.81|8523.81|8644.14|8524.14|8642.59|8522.59|10
1654180710000|2022-06-02 14:38:30|8643.94|8523.94|8644.73|8524.73|8644.73|8524.73|8643.94|8523.94|10
1654180720000|2022-06-02 14:38:40|8645.44|8525.44|8646.44|8526.44|8646.44|8526.44|8644.81|8524.81|10
1654180730000|2022-06-02 14:38:50|8646.42|8526.42|8647.15|8527.15|8647.57|8527.57|8646.4|8526.4|9
1654180740000|2022-06-02 14:39:00|8646.82|8526.82|8645.77|8525.77|8647.01|8527.01|8645.77|8525.77|10
1654180750000|2022-06-02 14:39:10|8645.96|8525.96|8644.53|8524.53|8646.15|8526.15|8644.53|8524.53|10
1654180760000|2022-06-02 14:39:20|8644.73|8524.73|8643.08|8523.08|8644.73|8524.73|8642.91|8522.91|10
1654180770000|2022-06-02 14:39:30|8643.22|8523.22|8643.27|8523.27|8643.27|8523.27|8642.55|8522.55|10
1654180780000|2022-06-02 14:39:40|8643.35|8523.35|8643.21|8523.21|8643.9|8523.9|8643.01|8523.01|10
1654180790000|2022-06-02 14:39:50|8643.9|8523.9|8643.52|8523.52|8643.9|8523.9|8643.29|8523.29|10
1654180800000|2022-06-02 14:40:00|8643.56|8523.56|8643.76|8523.76|8643.97|8523.97|8643.31|8523.31|10
1654180810000|2022-06-02 14:40:10|8644.06|8524.06|8645.23|8525.23|8645.23|8525.23|8644.02|8524.02|10
1654180820000|2022-06-02 14:40:20|8645.05|8525.05|8644.87|8524.87|8645.74|8525.74|8644.86|8524.86|10
1654180830000|2022-06-02 14:40:30|8644.92|8524.92|8644.26|8524.26|8645.25|8525.25|8644.19|8524.19|10
1654180840000|2022-06-02 14:40:40|8643.86|8523.86|8643.96|8523.96|8644.32|8524.32|8643.33|8523.33|10
1654180850000|2022-06-02 14:40:50|8644.02|8524.02|8641.88|8521.88|8644.02|8524.02|8641.87|8521.87|10
1654180860000|2022-06-02 14:41:00|8641.53|8521.53|8640.96|8520.96|8641.55|8521.55|8640.96|8520.96|9
1654180870000|2022-06-02 14:41:10|8640.77|8520.77|8637.62|8517.62|8640.77|8520.77|8637.62|8517.62|10
1654180880000|2022-06-02 14:41:20|8637.75|8517.75|8637.47|8517.47|8637.75|8517.75|8637.28|8517.28|10
1654180890000|2022-06-02 14:41:30|8637.62|8517.62|8637.23|8517.23|8637.89|8517.89|8637.09|8517.09|10
1654180900000|2022-06-02 14:41:40|8637.14|8517.14|8635.65|8515.65|8637.44|8517.44|8635.56|8515.56|10
1654180910000|2022-06-02 14:41:50|8635.66|8515.66|8635.1|8515.1|8635.66|8515.66|8635.1|8515.1|10
1654180920000|2022-06-02 14:42:00|8635.3|8515.3|8636.25|8516.25|8637|8517|8635.22|8515.22|10
1654180930000|2022-06-02 14:42:10|8637.29|8517.29|8637.7|8517.7|8637.92|8517.92|8636.46|8516.46|10
1654180940000|2022-06-02 14:42:20|8638.06|8518.06|8640.77|8520.77|8640.77|8520.77|8638.06|8518.06|10
1654180950000|2022-06-02 14:42:30|8639.81|8519.81|8639.87|8519.87|8640.3|8520.3|8639.81|8519.81|10
1654180960000|2022-06-02 14:42:40|8640.95|8520.95|8642.74|8522.74|8642.74|8522.74|8640.95|8520.95|10
1654180970000|2022-06-02 14:42:50|8643.2|8523.2|8641.75|8521.75|8643.2|8523.2|8641.75|8521.75|10
1654180980000|2022-06-02 14:43:00|8642.42|8522.42|8640.11|8520.11|8642.42|8522.42|8640.11|8520.11|10
1654180990000|2022-06-02 14:43:10|8640.46|8520.46|8641.27|8521.27|8641.62|8521.62|8640.15|8520.15|9
1654181000000|2022-06-02 14:43:20|8641.1|8521.1|8641.9|8521.9|8642.54|8522.54|8641.1|8521.1|10
1654181010000|2022-06-02 14:43:30|8642.44|8522.44|8644.36|8524.36|8644.36|8524.36|8642.44|8522.44|10
1654181020000|2022-06-02 14:43:40|8644.31|8524.31|8644.29|8524.29|8644.67|8524.67|8644.19|8524.19|9
1654181030000|2022-06-02 14:43:50|8645.07|8525.07|8646.36|8526.36|8646.36|8526.36|8644.44|8524.44|10
1654181040000|2022-06-02 14:44:00|8645.99|8525.99|8645.49|8525.49|8646.86|8526.86|8645.49|8525.49|10
1654181050000|2022-06-02 14:44:10|8645.59|8525.59|8646.58|8526.58|8646.63|8526.63|8645.37|8525.37|10
1654181060000|2022-06-02 14:44:20|8646.69|8526.69|8649.46|8529.46|8649.46|8529.46|8646.69|8526.69|10
1654181070000|2022-06-02 14:44:30|8649.53|8529.53|8650.07|8530.07|8650.13|8530.13|8649.32|8529.32|10
1654181080000|2022-06-02 14:44:40|8650.23|8530.23|8651.41|8531.41|8651.41|8531.41|8650.12|8530.12|10
1654181090000|2022-06-02 14:44:50|8652.89|8532.89|8654.95|8534.95|8655.05|8535.05|8652.89|8532.89|10
1654181100000|2022-06-02 14:45:00|8655.26|8535.26|8655.67|8535.67|8655.7|8535.7|8654.98|8534.98|10
1654181110000|2022-06-02 14:45:10|8655.99|8535.99|8657.99|8537.99|8658.1|8538.1|8655.99|8535.99|10
1654181120000|2022-06-02 14:45:20|8657.85|8537.85|8655.9|8535.9|8657.85|8537.85|8655.9|8535.9|10
1654181130000|2022-06-02 14:45:30|8655.11|8535.11|8652.24|8532.24|8655.19|8535.19|8652.24|8532.24|10
1654181140000|2022-06-02 14:45:40|8651.85|8531.85|8650.18|8530.18|8651.85|8531.85|8649.93|8529.93|10
1654181150000|2022-06-02 14:45:50|8649.99|8529.99|8650.03|8530.03|8650.61|8530.61|8649.99|8529.99|10
1654181160000|2022-06-02 14:46:00|8650.12|8530.12|8649.86|8529.86|8650.31|8530.31|8649.74|8529.74|10
1654181170000|2022-06-02 14:46:10|8650.08|8530.08|8649.1|8529.1|8650.08|8530.08|8648.71|8528.71|10
1654181180000|2022-06-02 14:46:20|8648.42|8528.42|8647.22|8527.22|8648.84|8528.84|8647.22|8527.22|10
1654181190000|2022-06-02 14:46:30|8647.11|8527.11|8646.07|8526.07|8647.11|8527.11|8645.93|8525.93|10
1654181200000|2022-06-02 14:46:40|8645.82|8525.82|8646.21|8526.21|8646.38|8526.38|8645.82|8525.82|10
1654181210000|2022-06-02 14:46:50|8646.44|8526.44|8645.59|8525.59|8646.44|8526.44|8645.29|8525.29|10
1654181220000|2022-06-02 14:47:00|8646.67|8526.67|8648.37|8528.37|8649.39|8529.39|8646.4|8526.4|10
1654181230000|2022-06-02 14:47:10|8648.61|8528.61|8650.6|8530.6|8650.69|8530.69|8648.61|8528.61|10
1654181240000|2022-06-02 14:47:20|8650.45|8530.45|8650.52|8530.52|8650.71|8530.71|8650.2|8530.2|9
1654181250000|2022-06-02 14:47:30|8650.7|8530.7|8650.57|8530.57|8650.7|8530.7|8650.29|8530.29|10
1654181260000|2022-06-02 14:47:40|8650.63|8530.63|8651.27|8531.27|8651.27|8531.27|8650.63|8530.63|10
1654181270000|2022-06-02 14:47:50|8651.51|8531.51|8653.56|8533.56|8653.56|8533.56|8651.25|8531.25|10
1654181280000|2022-06-02 14:48:00|8653.99|8533.99|8657.35|8537.35|8658.9|8538.9|8653.99|8533.99|10
1654181290000|2022-06-02 14:48:10|8657.81|8537.81|8660.23|8540.23|8660.41|8540.41|8657.81|8537.81|10
1654181300000|2022-06-02 14:48:20|8660.25|8540.25|8662.31|8542.31|8662.63|8542.63|8660.25|8540.25|10
1654181310000|2022-06-02 14:48:30|8662.47|8542.47|8663.9|8543.9|8664.03|8544.03|8662.47|8542.47|10
1654181320000|2022-06-02 14:48:40|8663.99|8543.99|8665.7|8545.7|8665.7|8545.7|8663.99|8543.99|10
1654181330000|2022-06-02 14:48:50|8665.68|8545.68|8666.95|8546.95|8667.3|8547.3|8665.68|8545.68|10
1654181340000|2022-06-02 14:49:00|8667.29|8547.29|8671.11|8551.11|8671.11|8551.11|8667.29|8547.29|10
1654181350000|2022-06-02 14:49:10|8671.43|8551.43|8673|8553|8673|8553|8671.43|8551.43|10
1654181360000|2022-06-02 14:49:20|8673.02|8553.02|8672.99|8552.99|8673.08|8553.08|8672.33|8552.33|10
1654181370000|2022-06-02 14:49:30|8672.97|8552.97|8671.45|8551.45|8672.97|8552.97|8671.45|8551.45|9
1654181380000|2022-06-02 14:49:40|8671.33|8551.33|8668.33|8548.33|8671.33|8551.33|8668.23|8548.23|10
1654181390000|2022-06-02 14:49:50|8668.4|8548.4|8667.53|8547.53|8668.4|8548.4|8666.57|8546.57|10
1654181400000|2022-06-02 14:50:00|8666.8|8546.8|8666.9|8546.9|8668.62|8548.62|8666.8|8546.8|10
1654181410000|2022-06-02 14:50:10|8667.52|8547.52|8667.74|8547.74|8668.24|8548.24|8667.34|8547.34|10
1654181420000|2022-06-02 14:50:20|8667.5|8547.5|8666.78|8546.78|8667.51|8547.51|8666.78|8546.78|10
1654181430000|2022-06-02 14:50:30|8665.92|8545.92|8665.13|8545.13|8666.48|8546.48|8665.13|8545.13|9
1654181440000|2022-06-02 14:50:40|8664.69|8544.69|8663.58|8543.58|8664.83|8544.83|8663.07|8543.07|10
1654181450000|2022-06-02 14:50:50|8663.34|8543.34|8663.21|8543.21|8664.29|8544.29|8663.21|8543.21|10
1654181460000|2022-06-02 14:51:00|8663.37|8543.37|8658.76|8538.76|8663.37|8543.37|8658.76|8538.76|10
1654181470000|2022-06-02 14:51:10|8658.73|8538.73|8658.09|8538.09|8658.73|8538.73|8657.91|8537.91|9
1654181480000|2022-06-02 14:51:20|8657.92|8537.92|8657.83|8537.83|8657.92|8537.92|8657.25|8537.25|10
1654181490000|2022-06-02 14:51:30|8657.09|8537.09|8657.18|8537.18|8657.18|8537.18|8656.32|8536.32|10
1654181500000|2022-06-02 14:51:40|8656.83|8536.83|8657.77|8537.77|8657.86|8537.86|8656.7|8536.7|10
1654181510000|2022-06-02 14:51:50|8657.09|8537.09|8658.97|8538.97|8658.97|8538.97|8657.09|8537.09|10
1654181520000|2022-06-02 14:52:00|8659.14|8539.14|8659.25|8539.25|8659.7|8539.7|8658.44|8538.44|10
1654181530000|2022-06-02 14:52:10|8659.47|8539.47|8657.96|8537.96|8659.47|8539.47|8657.87|8537.87|10
1654181540000|2022-06-02 14:52:20|8658.02|8538.02|8657.62|8537.62|8658.02|8538.02|8657.43|8537.43|10
1654181550000|2022-06-02 14:52:30|8657.18|8537.18|8652.65|8532.65|8657.18|8537.18|8652.65|8532.65|10
1654181560000|2022-06-02 14:52:40|8652.62|8532.62|8650.85|8530.85|8652.62|8532.62|8650.82|8530.82|10
1654181570000|2022-06-02 14:52:50|8650.26|8530.26|8647.77|8527.77|8650.26|8530.26|8647.77|8527.77|10
1654181580000|2022-06-02 14:53:00|8647.39|8527.39|8647.5|8527.5|8647.9|8527.9|8646.57|8526.57|10
1654181590000|2022-06-02 14:53:10|8647.21|8527.21|8646.81|8526.81|8647.57|8527.57|8646.19|8526.19|10
1654181600000|2022-06-02 14:53:20|8646.76|8526.76|8647.83|8527.83|8647.85|8527.85|8646.65|8526.65|10
1654181610000|2022-06-02 14:53:30|8647.52|8527.52|8647.72|8527.72|8648.37|8528.37|8647.29|8527.29|10
1654181620000|2022-06-02 14:53:40|8648.52|8528.52|8647.77|8527.77|8648.52|8528.52|8647.59|8527.59|10
1654181630000|2022-06-02 14:53:50|8647.61|8527.61|8647.11|8527.11|8647.99|8527.99|8647.11|8527.11|10
1654181640000|2022-06-02 14:54:00|8646.8|8526.8|8646.74|8526.74|8646.93|8526.93|8646.63|8526.63|10
1654181650000|2022-06-02 14:54:10|8646.48|8526.48|8645.31|8525.31|8646.54|8526.54|8645.31|8525.31|10
1654181660000|2022-06-02 14:54:20|8646.03|8526.03|8642.91|8522.91|8646.03|8526.03|8642.91|8522.91|10
1654181670000|2022-06-02 14:54:30|8642.88|8522.88|8642.01|8522.01|8642.88|8522.88|8641.92|8521.92|10
1654181680000|2022-06-02 14:54:40|8641.86|8521.86|8640.94|8520.94|8641.86|8521.86|8640.75|8520.75|10
1654181690000|2022-06-02 14:54:50|8640.88|8520.88|8641.18|8521.18|8641.6|8521.6|8640.88|8520.88|10
1654181700000|2022-06-02 14:55:00|8640.98|8520.98|8642.34|8522.34|8642.34|8522.34|8640.92|8520.92|10
1654181710000|2022-06-02 14:55:10|8642.23|8522.23|8642.1|8522.1|8642.63|8522.63|8642.1|8522.1|9
1654181720000|2022-06-02 14:55:20|8641.94|8521.94|8642.62|8522.62|8642.62|8522.62|8641.53|8521.53|10
1654181730000|2022-06-02 14:55:30|8642.82|8522.82|8643.44|8523.44|8643.85|8523.85|8642.52|8522.52|10
1654181740000|2022-06-02 14:55:40|8644.14|8524.14|8645.44|8525.44|8645.52|8525.52|8643.77|8523.77|10
1654181750000|2022-06-02 14:55:50|8645.54|8525.54|8646.24|8526.24|8646.24|8526.24|8645.39|8525.39|10
1654181760000|2022-06-02 14:56:00|8646.09|8526.09|8648.43|8528.43|8648.53|8528.53|8646.09|8526.09|10
1654181770000|2022-06-02 14:56:10|8648.87|8528.87|8649.7|8529.7|8649.89|8529.89|8648.87|8528.87|10
1654181780000|2022-06-02 14:56:20|8649.78|8529.78|8653.13|8533.13|8653.13|8533.13|8649.78|8529.78|10
1654181790000|2022-06-02 14:56:30|8653.44|8533.44|8655.4|8535.4|8655.4|8535.4|8653.44|8533.44|10
1654181800000|2022-06-02 14:56:40|8656.24|8536.24|8659.86|8539.86|8659.87|8539.87|8656.24|8536.24|10
1654181810000|2022-06-02 14:56:50|8660.94|8540.94|8660.42|8540.42|8661.37|8541.37|8660.42|8540.42|10
1654181820000|2022-06-02 14:57:00|8660.83|8540.83|8661.21|8541.21|8661.71|8541.71|8660.19|8540.19|10
1654181830000|2022-06-02 14:57:10|8661.08|8541.08|8661.16|8541.16|8661.85|8541.85|8660.97|8540.97|10
1654181840000|2022-06-02 14:57:20|8660.85|8540.85|8659.87|8539.87|8661.03|8541.03|8659.87|8539.87|10
1654181850000|2022-06-02 14:57:30|8660.13|8540.13|8660.8|8540.8|8660.83|8540.83|8660.13|8540.13|10
1654181860000|2022-06-02 14:57:40|8660.93|8540.93|8662|8542|8662.29|8542.29|8660.93|8540.93|9
1654181870000|2022-06-02 14:57:50|8662.2|8542.2|8663.27|8543.27|8663.27|8543.27|8662.2|8542.2|10
1654181880000|2022-06-02 14:58:00|8663.77|8543.77|8665.57|8545.57|8665.57|8545.57|8663.72|8543.72|10
1654181890000|2022-06-02 14:58:10|8665.77|8545.77|8665.23|8545.23|8666.08|8546.08|8665.23|8545.23|10
1654181900000|2022-06-02 14:58:20|8665.4|8545.4|8668|8548|8668|8548|8665.29|8545.29|9
1654181910000|2022-06-02 14:58:30|8668.09|8548.09|8670.18|8550.18|8670.22|8550.22|8667.65|8547.65|10
1654181920000|2022-06-02 14:58:40|8669.75|8549.75|8671.87|8551.87|8671.87|8551.87|8669.75|8549.75|10
1654181930000|2022-06-02 14:58:50|8671.69|8551.69|8672.82|8552.82|8673.18|8553.18|8671.69|8551.69|10
1654181940000|2022-06-02 14:59:00|8672.91|8552.91|8673.85|8553.85|8673.88|8553.88|8672.91|8552.91|10
1654181950000|2022-06-02 14:59:10|8673.94|8553.94|8674.32|8554.32|8674.32|8554.32|8673.04|8553.04|10
1654181960000|2022-06-02 14:59:20|8674.39|8554.39|8674.85|8554.85|8675.36|8555.36|8674.39|8554.39|10
1654181970000|2022-06-02 14:59:30|8675.13|8555.13|8673.53|8553.53|8675.13|8555.13|8673.2|8553.2|10
1654181980000|2022-06-02 14:59:40|8674.18|8554.18|8676.36|8556.36|8676.39|8556.39|8674.18|8554.18|10
1654181990000|2022-06-02 14:59:50|8676.33|8556.33|8676.59|8556.59|8676.64|8556.64|8676.24|8556.24|9
1654182000000|2022-06-02 15:00:00|8675.84|8555.84|8675.38|8555.38|8675.87|8555.87|8675.38|8555.38|10
1654182010000|2022-06-02 15:00:10|8676.02|8556.02|8677.48|8557.48|8677.74|8557.74|8676.02|8556.02|10
1654182020000|2022-06-02 15:00:20|8678.12|8558.12|8678.37|8558.37|8678.4|8558.4|8677.85|8557.85|10
1654182030000|2022-06-02 15:00:30|8678.38|8558.38|8679.58|8559.58|8679.58|8559.58|8678.38|8558.38|10
1654182040000|2022-06-02 15:00:40|8680.14|8560.14|8681.88|8561.88|8681.88|8561.88|8679.88|8559.88|10
1654182050000|2022-06-02 15:00:50|8681.73|8561.73|8681.94|8561.94|8682.19|8562.19|8681.68|8561.68|10
1654182060000|2022-06-02 15:01:00|8681.95|8561.95|8682.21|8562.21|8682.21|8562.21|8681.49|8561.49|10
1654182070000|2022-06-02 15:01:10|8682.03|8562.03|8683.95|8563.95|8683.95|8563.95|8682.02|8562.02|9
1654182080000|2022-06-02 15:01:20|8684.11|8564.11|8687.47|8567.47|8687.61|8567.61|8684.05|8564.05|10
1654182090000|2022-06-02 15:01:30|8687.73|8567.73|8690.93|8570.93|8690.93|8570.93|8687.73|8567.73|10
1654182100000|2022-06-02 15:01:40|8690.51|8570.51|8694.67|8574.67|8694.67|8574.67|8690.45|8570.45|10
1654182110000|2022-06-02 15:01:50|8694.17|8574.17|8694.7|8574.7|8694.7|8574.7|8693.74|8573.74|10
1654182120000|2022-06-02 15:02:00|8694.67|8574.67|8694.41|8574.41|8694.67|8574.67|8693.81|8573.81|10
1654182130000|2022-06-02 15:02:10|8694.44|8574.44|8694.45|8574.45|8694.89|8574.89|8694.23|8574.23|10
1654182140000|2022-06-02 15:02:20|8694.58|8574.58|8695.63|8575.63|8696.64|8576.64|8694.58|8574.58|10
1654182150000|2022-06-02 15:02:30|8695.67|8575.67|8696.18|8576.18|8696.38|8576.38|8695.67|8575.67|10
1654182160000|2022-06-02 15:02:40|8696.34|8576.34|8698|8578|8698.93|8578.93|8696.03|8576.03|10
1654182170000|2022-06-02 15:02:50|8697.86|8577.86|8701.15|8581.15|8701.15|8581.15|8697.77|8577.77|10
1654182180000|2022-06-02 15:03:00|8702.22|8582.22|8705.2|8585.2|8705.2|8585.2|8702.22|8582.22|10
1654182190000|2022-06-02 15:03:10|8705.24|8585.24|8704.01|8584.01|8706.03|8586.03|8704.01|8584.01|10
1654182200000|2022-06-02 15:03:20|8704.75|8584.75|8706.83|8586.83|8706.83|8586.83|8703.86|8583.86|10
1654182210000|2022-06-02 15:03:30|8706.38|8586.38|8708.84|8588.84|8708.84|8588.84|8706.38|8586.38|10
1654182220000|2022-06-02 15:03:40|8708.63|8588.63|8709.67|8589.67|8709.67|8589.67|8708.59|8588.59|10
1654182230000|2022-06-02 15:03:50|8709.7|8589.7|8706.82|8586.82|8709.87|8589.87|8706.82|8586.82|9
1654182240000|2022-06-02 15:04:00|8706.42|8586.42|8703.37|8583.37|8706.95|8586.95|8703.37|8583.37|10
1654182250000|2022-06-02 15:04:10|8702.87|8582.87|8701.83|8581.83|8702.87|8582.87|8701.68|8581.68|10
1654182260000|2022-06-02 15:04:20|8701.73|8581.73|8701.28|8581.28|8701.73|8581.73|8700.54|8580.54|9
1654182270000|2022-06-02 15:04:30|8701.16|8581.16|8701.34|8581.34|8701.7|8581.7|8701.16|8581.16|10
1654182280000|2022-06-02 15:04:40|8701.09|8581.09|8700.88|8580.88|8701.25|8581.25|8700.88|8580.88|9
1654182290000|2022-06-02 15:04:50|8700.53|8580.53|8699.83|8579.83|8700.98|8580.98|8699.83|8579.83|9
1654182300000|2022-06-02 15:05:00|8699.4|8579.4|8700.27|8580.27|8700.47|8580.47|8699.4|8579.4|10
1654182310000|2022-06-02 15:05:10|8700.39|8580.39|8699.75|8579.75|8700.39|8580.39|8699.22|8579.22|10
1654182320000|2022-06-02 15:05:20|8699.31|8579.31|8700.85|8580.85|8700.99|8580.99|8699.31|8579.31|10
1654182330000|2022-06-02 15:05:30|8700.42|8580.42|8700.22|8580.22|8700.42|8580.42|8699.87|8579.87|10
1654182340000|2022-06-02 15:05:40|8700.66|8580.66|8699.92|8579.92|8700.66|8580.66|8699.85|8579.85|10
1654182350000|2022-06-02 15:05:50|8699.7|8579.7|8697.42|8577.42|8699.7|8579.7|8697.42|8577.42|10
1654182360000|2022-06-02 15:06:00|8697.65|8577.65|8697.08|8577.08|8697.65|8577.65|8696.62|8576.62|10
1654182370000|2022-06-02 15:06:10|8698.37|8578.37|8699.84|8579.84|8699.84|8579.84|8697.91|8577.91|10
1654182380000|2022-06-02 15:06:20|8700.23|8580.23|8701|8581|8701|8581|8700.23|8580.23|9
1654182390000|2022-06-02 15:06:30|8700.82|8580.82|8701.49|8581.49|8701.49|8581.49|8700.82|8580.82|9
1654182400000|2022-06-02 15:06:40|8701.79|8581.79|8702.25|8582.25|8702.58|8582.58|8701.79|8581.79|10
1654182410000|2022-06-02 15:06:50|8702.52|8582.52|8702.03|8582.03|8702.94|8582.94|8701.68|8581.68|10
1654182420000|2022-06-02 15:07:00|8701.8|8581.8|8702|8582|8702.27|8582.27|8701.55|8581.55|8
1654182430000|2022-06-02 15:07:10|8702.51|8582.51|8702.73|8582.73|8702.73|8582.73|8702.07|8582.07|10
1654182440000|2022-06-02 15:07:20|8702.69|8582.69|8703.53|8583.53|8703.53|8583.53|8702.69|8582.69|10
1654182450000|2022-06-02 15:07:30|8703.55|8583.55|8703.62|8583.62|8703.96|8583.96|8703.55|8583.55|10
1654182460000|2022-06-02 15:07:40|8703.74|8583.74|8704.03|8584.03|8704.03|8584.03|8703.74|8583.74|9
1654182470000|2022-06-02 15:07:50|8703.67|8583.67|8703.8|8583.8|8704.05|8584.05|8703.66|8583.66|6
1654182480000|2022-06-02 15:08:00|8703.83|8583.83|8704.03|8584.03|8704.12|8584.12|8703.42|8583.42|9
1654182490000|2022-06-02 15:08:10|8703.78|8583.78|8704.39|8584.39|8704.77|8584.77|8703.78|8583.78|10
1654182500000|2022-06-02 15:08:20|8705.25|8585.25|8707.36|8587.36|8707.84|8587.84|8704.62|8584.62|10
1654182510000|2022-06-02 15:08:30|8708.36|8588.36|8712.31|8592.31|8712.31|8592.31|8708.36|8588.36|9
1654182520000|2022-06-02 15:08:40|8712.6|8592.6|8716.72|8596.72|8716.72|8596.72|8712.6|8592.6|10
1654182530000|2022-06-02 15:08:50|8717.07|8597.07|8717.54|8597.54|8717.86|8597.86|8716.71|8596.71|10
1654182540000|2022-06-02 15:09:00|8717.69|8597.69|8718.18|8598.18|8718.53|8598.53|8717.43|8597.43|9
1654182550000|2022-06-02 15:09:10|8718.04|8598.04|8718.62|8598.62|8719.12|8599.12|8717.78|8597.78|10
1654182560000|2022-06-02 15:09:20|8718.47|8598.47|8722.2|8602.2|8722.2|8602.2|8718.47|8598.47|10
1654182570000|2022-06-02 15:09:30|8722.69|8602.69|8723.6|8603.6|8723.92|8603.92|8722.56|8602.56|10
1654182580000|2022-06-02 15:09:40|8723.84|8603.84|8719.92|8599.92|8723.84|8603.84|8719.92|8599.92|10
1654182590000|2022-06-02 15:09:50|8719.3|8599.3|8720.57|8600.57|8720.76|8600.76|8718.82|8598.82|10
1654182600000|2022-06-02 15:10:00|8720.05|8600.05|8718.24|8598.24|8720.05|8600.05|8718.24|8598.24|10
1654182610000|2022-06-02 15:10:10|8718.13|8598.13|8717.93|8597.93|8718.2|8598.2|8717.49|8597.49|9
1654182620000|2022-06-02 15:10:20|8717.63|8597.63|8719.41|8599.41|8719.6|8599.6|8717.63|8597.63|10
1654182630000|2022-06-02 15:10:30|8719.82|8599.82|8720.35|8600.35|8720.82|8600.82|8718.88|8598.88|10
1654182640000|2022-06-02 15:10:40|8720.03|8600.03|8720.38|8600.38|8720.75|8600.75|8719.71|8599.71|9
1654182650000|2022-06-02 15:10:50|8720.88|8600.88|8722.84|8602.84|8723.67|8603.67|8720.88|8600.88|10
1654182660000|2022-06-02 15:11:00|8722.81|8602.81|8727.55|8607.55|8727.55|8607.55|8722.81|8602.81|10
1654182670000|2022-06-02 15:11:10|8728.1|8608.1|8730.58|8610.58|8730.64|8610.64|8728.1|8608.1|10
1654182680000|2022-06-02 15:11:20|8729.65|8609.65|8729.73|8609.73|8730.26|8610.26|8728.87|8608.87|10
1654182690000|2022-06-02 15:11:30|8728.7|8608.7|8727.73|8607.73|8729.55|8609.55|8727.73|8607.73|10
1654182700000|2022-06-02 15:11:40|8728.53|8608.53|8731.8|8611.8|8731.8|8611.8|8728.53|8608.53|10
1654182710000|2022-06-02 15:11:50|8732.09|8612.09|8730.7|8610.7|8732.09|8612.09|8730.67|8610.67|9
1654182720000|2022-06-02 15:12:00|8731.59|8611.59|8733.63|8613.63|8733.63|8613.63|8730.8|8610.8|10
1654182730000|2022-06-02 15:12:10|8733.74|8613.74|8732.71|8612.71|8733.74|8613.74|8732.71|8612.71|10
1654182740000|2022-06-02 15:12:20|8732.78|8612.78|8733.32|8613.32|8733.47|8613.47|8732.78|8612.78|9
1654182750000|2022-06-02 15:12:30|8733.56|8613.56|8734.77|8614.77|8734.93|8614.93|8733.36|8613.36|10
1654182760000|2022-06-02 15:12:40|8734.56|8614.56|8735.1|8615.1|8735.1|8615.1|8734.3|8614.3|10
1654182770000|2022-06-02 15:12:50|8734.95|8614.95|8736.52|8616.52|8737.01|8617.01|8734.95|8614.95|10
1654182780000|2022-06-02 15:13:00|8736.68|8616.68|8737.62|8617.62|8737.9|8617.9|8736.68|8616.68|10
1654182790000|2022-06-02 15:13:10|8737.93|8617.93|8737.84|8617.84|8738.58|8618.58|8737.6|8617.6|10
1654182800000|2022-06-02 15:13:20|8737.76|8617.76|8738.38|8618.38|8738.38|8618.38|8737.76|8617.76|8
1654182810000|2022-06-02 15:13:30|8738.31|8618.31|8737.16|8617.16|8738.31|8618.31|8736.36|8616.36|9
1654182820000|2022-06-02 15:13:40|8737.02|8617.02|8736.4|8616.4|8737.19|8617.19|8736.12|8616.12|10
1654182830000|2022-06-02 15:13:50|8736.18|8616.18|8735.09|8615.09|8736.18|8616.18|8734.89|8614.89|10
1654182840000|2022-06-02 15:14:00|8734.61|8614.61|8735.24|8615.24|8735.52|8615.52|8734.61|8614.61|10
1654182850000|2022-06-02 15:14:10|8735.03|8615.03|8736.44|8616.44|8736.44|8616.44|8734.69|8614.69|10
1654182860000|2022-06-02 15:14:20|8736.31|8616.31|8738.06|8618.06|8738.83|8618.83|8736.31|8616.31|9
1654182870000|2022-06-02 15:14:30|8740.1|8620.1|8740.67|8620.67|8740.67|8620.67|8739.81|8619.81|10
1654182880000|2022-06-02 15:14:40|8740.45|8620.45|8740.92|8620.92|8740.92|8620.92|8740.34|8620.34|10
1654182890000|2022-06-02 15:14:50|8740.43|8620.43|8739.99|8619.99|8740.69|8620.69|8739|8619|9
1654182900000|2022-06-02 15:15:00|8739.21|8619.21|8738.84|8618.84|8739.68|8619.68|8738.84|8618.84|9
1654182910000|2022-06-02 15:15:10|8739.25|8619.25|8738.59|8618.59|8739.25|8619.25|8738.41|8618.41|10
1654182920000|2022-06-02 15:15:20|8738.42|8618.42|8738.59|8618.59|8738.65|8618.65|8738.3|8618.3|10
1654182930000|2022-06-02 15:15:30|8738.77|8618.77|8738.14|8618.14|8739.16|8619.16|8738.14|8618.14|10
1654182940000|2022-06-02 15:15:40|8737.9|8617.9|8736.32|8616.32|8737.9|8617.9|8736.32|8616.32|9
1654182950000|2022-06-02 15:15:50|8736.77|8616.77|8735.4|8615.4|8736.85|8616.85|8735.4|8615.4|10
1654182960000|2022-06-02 15:16:00|8735.26|8615.26|8732.53|8612.53|8735.67|8615.67|8732.53|8612.53|10
1654182970000|2022-06-02 15:16:10|8733.17|8613.17|8728.19|8608.19|8733.17|8613.17|8728.19|8608.19|10
1654182980000|2022-06-02 15:16:20|8727.89|8607.89|8729.16|8609.16|8729.16|8609.16|8727.5|8607.5|10
1654182990000|2022-06-02 15:16:30|8728.94|8608.94|8728.62|8608.62|8729.6|8609.6|8728.62|8608.62|10
1654183000000|2022-06-02 15:16:40|8728.4|8608.4|8727.56|8607.56|8728.81|8608.81|8727.28|8607.28|10
1654183010000|2022-06-02 15:16:50|8727.6|8607.6|8728.88|8608.88|8728.88|8608.88|8727.24|8607.24|9
1654183020000|2022-06-02 15:17:00|8729|8609|8729.27|8609.27|8729.62|8609.62|8728.97|8608.97|10
1654183030000|2022-06-02 15:17:10|8729.28|8609.28|8726.33|8606.33|8729.28|8609.28|8726.33|8606.33|10
1654183040000|2022-06-02 15:17:20|8726.07|8606.07|8724.61|8604.61|8726.07|8606.07|8724.55|8604.55|10
1654183050000|2022-06-02 15:17:30|8724.75|8604.75|8724.54|8604.54|8725.47|8605.47|8724.54|8604.54|10
1654183060000|2022-06-02 15:17:40|8723.17|8603.17|8719.89|8599.89|8723.17|8603.17|8719.89|8599.89|10
1654183070000|2022-06-02 15:17:50|8719.75|8599.75|8718.83|8598.83|8719.75|8599.75|8718.83|8598.83|9
1654183080000|2022-06-02 15:18:00|8718.75|8598.75|8717.83|8597.83|8718.75|8598.75|8717.62|8597.62|9
1654183090000|2022-06-02 15:18:10|8717.39|8597.39|8718.75|8598.75|8718.82|8598.82|8717.39|8597.39|8
1654183100000|2022-06-02 15:18:20|8718.73|8598.73|8718.48|8598.48|8718.89|8598.89|8718.28|8598.28|10
1654183110000|2022-06-02 15:18:30|8718.83|8598.83|8718.86|8598.86|8719.1|8599.1|8718.23|8598.23|10
1654183120000|2022-06-02 15:18:40|8719.41|8599.41|8722.16|8602.16|8722.16|8602.16|8719.41|8599.41|10
1654183130000|2022-06-02 15:18:50|8721.78|8601.78|8723.4|8603.4|8723.4|8603.4|8721.78|8601.78|10
1654183140000|2022-06-02 15:19:00|8722.98|8602.98|8722.49|8602.49|8723.44|8603.44|8722.49|8602.49|10
1654183150000|2022-06-02 15:19:10|8723.18|8603.18|8723.66|8603.66|8723.66|8603.66|8722.93|8602.93|10
1654183160000|2022-06-02 15:19:20|8723.64|8603.64|8725.09|8605.09|8725.2|8605.2|8723.64|8603.64|10
1654183170000|2022-06-02 15:19:30|8725.18|8605.18|8725.19|8605.19|8725.29|8605.29|8724.95|8604.95|10
1654183180000|2022-06-02 15:19:40|8725.82|8605.82|8726.28|8606.28|8726.28|8606.28|8725.51|8605.51|10
1654183190000|2022-06-02 15:19:50|8726.31|8606.31|8725.93|8605.93|8726.31|8606.31|8725.81|8605.81|9
1654183200000|2022-06-02 15:20:00|8726.09|8606.09|8727.75|8607.75|8727.75|8607.75|8726.09|8606.09|10
1654183210000|2022-06-02 15:20:10|8727.86|8607.86|8728.89|8608.89|8728.89|8608.89|8727.63|8607.63|9
1654183220000|2022-06-02 15:20:20|8729.11|8609.11|8729.77|8609.77|8729.99|8609.99|8729.11|8609.11|10
1654183230000|2022-06-02 15:20:30|8730|8610|8729.4|8609.4|8730|8610|8729.39|8609.39|10
1654183240000|2022-06-02 15:20:40|8729.75|8609.75|8731.7|8611.7|8731.7|8611.7|8729.75|8609.75|9
1654183250000|2022-06-02 15:20:50|8731.69|8611.69|8735.07|8615.07|8735.07|8615.07|8731.69|8611.69|10
1654183260000|2022-06-02 15:21:00|8735.02|8615.02|8744.47|8624.47|8744.47|8624.47|8735.02|8615.02|10
1654183270000|2022-06-02 15:21:10|8743.97|8623.97|8749.9|8629.9|8749.97|8629.97|8743.97|8623.97|9
1654183280000|2022-06-02 15:21:20|8749.64|8629.64|8750.37|8630.37|8750.37|8630.37|8749.06|8629.06|10
1654183290000|2022-06-02 15:21:30|8749.98|8629.98|8751.42|8631.42|8751.42|8631.42|8749.78|8629.78|10
1654183300000|2022-06-02 15:21:40|8751.75|8631.75|8754.8|8634.8|8754.8|8634.8|8751.54|8631.54|10
1654183310000|2022-06-02 15:21:50|8755.03|8635.03|8756|8636|8756.41|8636.41|8755.03|8635.03|10
1654183320000|2022-06-02 15:22:00|8756.57|8636.57|8756.91|8636.91|8756.91|8636.91|8756.09|8636.09|10
1654183330000|2022-06-02 15:22:10|8756.94|8636.94|8761.21|8641.21|8761.21|8641.21|8756.94|8636.94|10
1654183340000|2022-06-02 15:22:20|8762.27|8642.27|8763.77|8643.77|8764.17|8644.17|8762.27|8642.27|10
1654183350000|2022-06-02 15:22:30|8763.83|8643.83|8765.52|8645.52|8765.52|8645.52|8762.82|8642.82|10
1654183360000|2022-06-02 15:22:40|8765.65|8645.65|8767.44|8647.44|8767.44|8647.44|8765.65|8645.65|10
1654183370000|2022-06-02 15:22:50|8767.66|8647.66|8768.56|8648.56|8768.75|8648.75|8767.5|8647.5|10
1654183380000|2022-06-02 15:23:00|8768.96|8648.96|8769.64|8649.64|8769.89|8649.89|8768.96|8648.96|10
1654183390000|2022-06-02 15:23:10|8769.9|8649.9|8770.63|8650.63|8771.1|8651.1|8769.9|8649.9|9
1654183400000|2022-06-02 15:23:20|8770.87|8650.87|8774.26|8654.26|8774.45|8654.45|8770.87|8650.87|10
1654183410000|2022-06-02 15:23:30|8775.73|8655.73|8778.56|8658.56|8778.56|8658.56|8775.73|8655.73|9
1654183420000|2022-06-02 15:23:40|8778.67|8658.67|8780.96|8660.96|8780.96|8660.96|8778.57|8658.57|10
1654183430000|2022-06-02 15:23:50|8781.38|8661.38|8784.94|8664.94|8784.94|8664.94|8781.38|8661.38|10
1654183440000|2022-06-02 15:24:00|8786.19|8666.19|8788.25|8668.25|8788.55|8668.55|8786.19|8666.19|10
1654183450000|2022-06-02 15:24:10|8788.34|8668.34|8791.71|8671.71|8791.71|8671.71|8788.1|8668.1|10
1654183460000|2022-06-02 15:24:20|8792.14|8672.14|8792.56|8672.56|8793.45|8673.45|8791.69|8671.69|10
1654183470000|2022-06-02 15:24:30|8792.63|8672.63|8794.12|8674.12|8794.78|8674.78|8792.5|8672.5|9
1654183480000|2022-06-02 15:24:40|8794.28|8674.28|8792.77|8672.77|8794.28|8674.28|8792.77|8672.77|10
1654183490000|2022-06-02 15:24:50|8792.85|8672.85|8792.48|8672.48|8793.05|8673.05|8792.48|8672.48|10
1654183500000|2022-06-02 15:25:00|8792.63|8672.63|8792.08|8672.08|8793.24|8673.24|8792.08|8672.08|10
1654183510000|2022-06-02 15:25:10|8792.02|8672.02|8791.52|8671.52|8792.24|8672.24|8791.02|8671.02|10
1654183520000|2022-06-02 15:25:20|8791.44|8671.44|8790.78|8670.78|8792.63|8672.63|8790.47|8670.47|10
1654183530000|2022-06-02 15:25:30|8789.5|8669.5|8789.61|8669.61|8790.09|8670.09|8789.44|8669.44|10
1654183540000|2022-06-02 15:25:40|8788.87|8668.87|8786.18|8666.18|8788.87|8668.87|8786.18|8666.18|10
1654183550000|2022-06-02 15:25:50|8785.93|8665.93|8784.92|8664.92|8785.93|8665.93|8784.42|8664.42|10
1654183560000|2022-06-02 15:26:00|8784.51|8664.51|8784.65|8664.65|8784.77|8664.77|8783.98|8663.98|10
1654183570000|2022-06-02 15:26:10|8784.85|8664.85|8784.27|8664.27|8785.13|8665.13|8784.26|8664.26|10
1654183580000|2022-06-02 15:26:20|8783.68|8663.68|8783.61|8663.61|8784|8664|8783.4|8663.4|10
1654183590000|2022-06-02 15:26:30|8783.13|8663.13|8783.12|8663.12|8783.47|8663.47|8782.93|8662.93|10
1654183600000|2022-06-02 15:26:40|8783.59|8663.59|8783.2|8663.2|8783.65|8663.65|8782.9|8662.9|10
1654183610000|2022-06-02 15:26:50|8783.36|8663.36|8784.24|8664.24|8784.28|8664.28|8783.36|8663.36|10
1654183620000|2022-06-02 15:27:00|8784.72|8664.72|8783.99|8663.99|8785.48|8665.48|8783.99|8663.99|10
1654183630000|2022-06-02 15:27:10|8784.22|8664.22|8781.93|8661.93|8784.22|8664.22|8781.93|8661.93|10
1654183640000|2022-06-02 15:27:20|8782.29|8662.29|8781.33|8661.33|8782.29|8662.29|8781.33|8661.33|9
1654183650000|2022-06-02 15:27:30|8779.01|8659.01|8776.11|8656.11|8779.06|8659.06|8775.62|8655.62|10
1654183660000|2022-06-02 15:27:40|8775.85|8655.85|8776.07|8656.07|8776.42|8656.42|8775.05|8655.05|10
1654183670000|2022-06-02 15:27:50|8776.14|8656.14|8774.44|8654.44|8776.35|8656.35|8774.44|8654.44|10
1654183680000|2022-06-02 15:28:00|8775.02|8655.02|8773.49|8653.49|8775.02|8655.02|8773.49|8653.49|10
1654183690000|2022-06-02 15:28:10|8773.21|8653.21|8770.22|8650.22|8773.22|8653.22|8770.22|8650.22|10
1654183700000|2022-06-02 15:28:20|8770.35|8650.35|8769.66|8649.66|8770.47|8650.47|8769.35|8649.35|9
1654183710000|2022-06-02 15:28:30|8769.88|8649.88|8769.77|8649.77|8770.14|8650.14|8769.6|8649.6|10
1654183720000|2022-06-02 15:28:40|8769.85|8649.85|8769.4|8649.4|8769.88|8649.88|8769.36|8649.36|10
1654183730000|2022-06-02 15:28:50|8769.61|8649.61|8769.53|8649.53|8769.79|8649.79|8769.26|8649.26|10
1654183740000|2022-06-02 15:29:00|8769.34|8649.34|8768.92|8648.92|8769.34|8649.34|8768.71|8648.71|10
1654183750000|2022-06-02 15:29:10|8768.86|8648.86|8767.66|8647.66|8769|8649|8767.65|8647.65|10
1654183760000|2022-06-02 15:29:20|8768.08|8648.08|8769.4|8649.4|8769.62|8649.62|8768.01|8648.01|10
1654183770000|2022-06-02 15:29:30|8769.73|8649.73|8770.91|8650.91|8771.23|8651.23|8769.73|8649.73|10
1654183780000|2022-06-02 15:29:40|8771.97|8651.97|8774.72|8654.72|8774.91|8654.91|8771.73|8651.73|10
1654183790000|2022-06-02 15:29:50|8774.97|8654.97|8777.19|8657.19|8777.19|8657.19|8774.97|8654.97|10
1654183800000|2022-06-02 15:30:00|8777.91|8657.91|8780.04|8660.04|8780.04|8660.04|8777.03|8657.03|10
1654183810000|2022-06-02 15:30:10|8780.11|8660.11|8777.58|8657.58|8780.27|8660.27|8777.58|8657.58|10
1654183820000|2022-06-02 15:30:20|8777.22|8657.22|8774.23|8654.23|8777.89|8657.89|8774.23|8654.23|10
1654183830000|2022-06-02 15:30:30|8774.03|8654.03|8771.06|8651.06|8774.03|8654.03|8771.06|8651.06|10
1654183840000|2022-06-02 15:30:40|8771.16|8651.16|8769.37|8649.37|8771.16|8651.16|8769.06|8649.06|9
1654183850000|2022-06-02 15:30:50|8769.63|8649.63|8769.8|8649.8|8769.9|8649.9|8769.48|8649.48|10
1654183860000|2022-06-02 15:31:00|8769.84|8649.84|8767.86|8647.86|8769.84|8649.84|8767.86|8647.86|8
1654183870000|2022-06-02 15:31:10|8767.89|8647.89|8767.46|8647.46|8768.29|8648.29|8767.46|8647.46|9
1654183880000|2022-06-02 15:31:20|8767.29|8647.29|8763.97|8643.97|8767.29|8647.29|8763.97|8643.97|9
1654183890000|2022-06-02 15:31:30|8763.31|8643.31|8760.22|8640.22|8764.29|8644.29|8760.22|8640.22|10
1654183900000|2022-06-02 15:31:40|8759.87|8639.87|8756.12|8636.12|8759.92|8639.92|8756.12|8636.12|10
1654183910000|2022-06-02 15:31:50|8756.14|8636.14|8755.92|8635.92|8756.86|8636.86|8755.54|8635.54|10
1654183920000|2022-06-02 15:32:00|8756.19|8636.19|8755.23|8635.23|8756.19|8636.19|8755.23|8635.23|10
1654183930000|2022-06-02 15:32:10|8755.51|8635.51|8752.54|8632.54|8755.51|8635.51|8752.54|8632.54|10
1654183940000|2022-06-02 15:32:20|8752.16|8632.16|8750.63|8630.63|8752.16|8632.16|8750.6|8630.6|10
1654183950000|2022-06-02 15:32:30|8750.49|8630.49|8750.12|8630.12|8750.78|8630.78|8749.73|8629.73|10
1654183960000|2022-06-02 15:32:40|8750.21|8630.21|8752.13|8632.13|8752.13|8632.13|8750.21|8630.21|10
1654183970000|2022-06-02 15:32:50|8752.5|8632.5|8753.74|8633.74|8754.32|8634.32|8752.4|8632.4|10
1654183980000|2022-06-02 15:33:00|8754.2|8634.2|8755.33|8635.33|8755.33|8635.33|8754.13|8634.13|9
1654183990000|2022-06-02 15:33:10|8755.58|8635.58|8757.18|8637.18|8757.33|8637.33|8755.47|8635.47|10
1654184000000|2022-06-02 15:33:20|8757.4|8637.4|8758.55|8638.55|8758.55|8638.55|8757.4|8637.4|10
1654184010000|2022-06-02 15:33:30|8758.61|8638.61|8756.69|8636.69|8759.2|8639.2|8756.69|8636.69|10
1654184020000|2022-06-02 15:33:40|8757.5|8637.5|8756.63|8636.63|8757.5|8637.5|8756.63|8636.63|10
1654184030000|2022-06-02 15:33:50|8756.5|8636.5|8755.05|8635.05|8756.5|8636.5|8754.89|8634.89|10
1654184040000|2022-06-02 15:34:00|8754.97|8634.97|8755.78|8635.78|8755.78|8635.78|8754.96|8634.96|9
1654184050000|2022-06-02 15:34:10|8756.04|8636.04|8757.27|8637.27|8757.27|8637.27|8755.84|8635.84|10
1654184060000|2022-06-02 15:34:20|8757.72|8637.72|8758.04|8638.04|8758.7|8638.7|8757.72|8637.72|9
1654184070000|2022-06-02 15:34:30|8757.96|8637.96|8759.9|8639.9|8759.9|8639.9|8757.68|8637.68|10
1654184080000|2022-06-02 15:34:40|8760.01|8640.01|8761.15|8641.15|8761.15|8641.15|8759.97|8639.97|10
1654184090000|2022-06-02 15:34:50|8761.64|8641.64|8762.5|8642.5|8762.74|8642.74|8761.64|8641.64|10
1654184100000|2022-06-02 15:35:00|8762.82|8642.82|8763.23|8643.23|8763.78|8643.78|8762.8|8642.8|10
1654184110000|2022-06-02 15:35:10|8761.87|8641.87|8761.67|8641.67|8763.6|8643.6|8761.55|8641.55|10
1654184120000|2022-06-02 15:35:20|8762.04|8642.04|8761.66|8641.66|8762.19|8642.19|8761.61|8641.61|10
1654184130000|2022-06-02 15:35:30|8761.59|8641.59|8761.31|8641.31|8761.71|8641.71|8761.29|8641.29|10
1654184140000|2022-06-02 15:35:40|8761.2|8641.2|8760.34|8640.34|8761.3|8641.3|8760.19|8640.19|10
1654184150000|2022-06-02 15:35:50|8760.21|8640.21|8758.76|8638.76|8760.21|8640.21|8758.76|8638.76|10
1654184160000|2022-06-02 15:36:00|8758.84|8638.84|8757.84|8637.84|8758.84|8638.84|8757.84|8637.84|9
1654184170000|2022-06-02 15:36:10|8757.88|8637.88|8758.31|8638.31|8758.31|8638.31|8757.88|8637.88|9
1654184180000|2022-06-02 15:36:20|8758.56|8638.56|8758.5|8638.5|8758.76|8638.76|8758.16|8638.16|10
1654184190000|2022-06-02 15:36:30|8758.86|8638.86|8759.57|8639.57|8759.57|8639.57|8758.86|8638.86|9
1654184200000|2022-06-02 15:36:40|8759.65|8639.65|8758.35|8638.35|8759.65|8639.65|8758.32|8638.32|10
1654184210000|2022-06-02 15:36:50|8758.3|8638.3|8757.42|8637.42|8758.3|8638.3|8757.42|8637.42|10
1654184220000|2022-06-02 15:37:00|8757.56|8637.56|8757.15|8637.15|8757.79|8637.79|8756.91|8636.91|9
1654184230000|2022-06-02 15:37:10|8757.09|8637.09|8758.08|8638.08|8758.13|8638.13|8757|8637|10
1654184240000|2022-06-02 15:37:20|8757.98|8637.98|8758.9|8638.9|8758.9|8638.9|8757.98|8637.98|10
1654184250000|2022-06-02 15:37:30|8758.42|8638.42|8757.28|8637.28|8759.05|8639.05|8757.28|8637.28|10
1654184260000|2022-06-02 15:37:40|8757.54|8637.54|8755.42|8635.42|8757.54|8637.54|8755.42|8635.42|10
1654184270000|2022-06-02 15:37:50|8755.16|8635.16|8754.38|8634.38|8755.31|8635.31|8754.38|8634.38|10
1654184280000|2022-06-02 15:38:00|8754.13|8634.13|8754.59|8634.59|8754.59|8634.59|8754.13|8634.13|10
1654184290000|2022-06-02 15:38:10|8754.62|8634.62|8754.44|8634.44|8754.72|8634.72|8754.42|8634.42|10
1654184300000|2022-06-02 15:38:20|8754.59|8634.59|8754.99|8634.99|8754.99|8634.99|8754.59|8634.59|10
1654184310000|2022-06-02 15:38:30|8754.95|8634.95|8755.32|8635.32|8755.32|8635.32|8754.66|8634.66|10
1654184320000|2022-06-02 15:38:40|8755.37|8635.37|8756.87|8636.87|8756.87|8636.87|8755.3|8635.3|8
1654184330000|2022-06-02 15:38:50|8756.77|8636.77|8757.19|8637.19|8757.19|8637.19|8756.77|8636.77|10
1654184340000|2022-06-02 15:39:00|8757.9|8637.9|8757.21|8637.21|8758.05|8638.05|8757.21|8637.21|10
1654184350000|2022-06-02 15:39:10|8757.35|8637.35|8757.11|8637.11|8757.35|8637.35|8756.91|8636.91|9
1654184360000|2022-06-02 15:39:20|8757.64|8637.64|8760.39|8640.39|8760.39|8640.39|8757.35|8637.35|10
1654184370000|2022-06-02 15:39:30|8761.3|8641.3|8763.38|8643.38|8763.69|8643.69|8761.3|8641.3|10
1654184380000|2022-06-02 15:39:40|8763.34|8643.34|8764|8644|8764.21|8644.21|8762.24|8642.24|10
1654184390000|2022-06-02 15:39:50|8763.95|8643.95|8766.69|8646.69|8766.69|8646.69|8763.91|8643.91|10
1654184400000|2022-06-02 15:40:00|8766.59|8646.59|8767|8647|8767.05|8647.05|8766.3|8646.3|10
1654184410000|2022-06-02 15:40:10|8767.2|8647.2|8765.77|8645.77|8767.2|8647.2|8765.77|8645.77|10
1654184420000|2022-06-02 15:40:20|8766|8646|8766.5|8646.5|8766.66|8646.66|8766|8646|10
1654184430000|2022-06-02 15:40:30|8766.52|8646.52|8765.6|8645.6|8766.9|8646.9|8765.6|8645.6|10
1654184440000|2022-06-02 15:40:40|8765.56|8645.56|8764.7|8644.7|8765.56|8645.56|8764.7|8644.7|10
1654184450000|2022-06-02 15:40:50|8764.36|8644.36|8764.84|8644.84|8764.84|8644.84|8763.81|8643.81|10
1654184460000|2022-06-02 15:41:00|8764.95|8644.95|8764.75|8644.75|8765.35|8645.35|8764.26|8644.26|10
1654184470000|2022-06-02 15:41:10|8764.37|8644.37|8766.7|8646.7|8766.7|8646.7|8764.21|8644.21|10
1654184480000|2022-06-02 15:41:20|8765.96|8645.96|8768.26|8648.26|8768.26|8648.26|8765.96|8645.96|10
1654184490000|2022-06-02 15:41:30|8769.36|8649.36|8771.63|8651.63|8771.93|8651.93|8768.78|8648.78|9
1654184500000|2022-06-02 15:41:40|8772.25|8652.25|8776.16|8656.16|8776.16|8656.16|8772.25|8652.25|10
1654184510000|2022-06-02 15:41:50|8776.56|8656.56|8782.6|8662.6|8782.6|8662.6|8776.35|8656.35|10
1654184520000|2022-06-02 15:42:00|8785.4|8665.4|8787.49|8667.49|8787.57|8667.57|8785.4|8665.4|10
1654184530000|2022-06-02 15:42:10|8787.61|8667.61|8786.93|8666.93|8787.61|8667.61|8786.38|8666.38|10
1654184540000|2022-06-02 15:42:20|8787.18|8667.18|8788.62|8668.62|8788.62|8668.62|8787.18|8667.18|10
1654184550000|2022-06-02 15:42:30|8790.96|8670.96|8789.08|8669.08|8791.08|8671.08|8789.08|8669.08|10
1654184560000|2022-06-02 15:42:40|8788.57|8668.57|8786.94|8666.94|8788.78|8668.78|8786.92|8666.92|9
1654184570000|2022-06-02 15:42:50|8785.48|8665.48|8782.97|8662.97|8785.91|8665.91|8782.97|8662.97|10
1654184580000|2022-06-02 15:43:00|8782.51|8662.51|8782.54|8662.54|8782.54|8662.54|8781.94|8661.94|9
1654184590000|2022-06-02 15:43:10|8782.97|8662.97|8784.94|8664.94|8784.94|8664.94|8782.31|8662.31|10
1654184600000|2022-06-02 15:43:20|8785.89|8665.89|8787.54|8667.54|8787.58|8667.58|8785.69|8665.69|10
1654184610000|2022-06-02 15:43:30|8787.92|8667.92|8788.21|8668.21|8788.38|8668.38|8787.06|8667.06|10
1654184620000|2022-06-02 15:43:40|8788.05|8668.05|8787.18|8667.18|8788.05|8668.05|8787.18|8667.18|10
1654184630000|2022-06-02 15:43:50|8787.33|8667.33|8786.66|8666.66|8787.33|8667.33|8786.63|8666.63|10
1654184640000|2022-06-02 15:44:00|8786.57|8666.57|8785.68|8665.68|8786.61|8666.61|8785.68|8665.68|10
1654184650000|2022-06-02 15:44:10|8785.34|8665.34|8785.29|8665.29|8785.34|8665.34|8784.86|8664.86|9
1654184660000|2022-06-02 15:44:20|8785.36|8665.36|8784.8|8664.8|8785.36|8665.36|8784.8|8664.8|8
1654184670000|2022-06-02 15:44:30|8784.62|8664.62|8783.95|8663.95|8784.62|8664.62|8783.72|8663.72|10
1654184680000|2022-06-02 15:44:40|8783.78|8663.78|8783.93|8663.93|8784.06|8664.06|8783.68|8663.68|9
1654184690000|2022-06-02 15:44:50|8783.74|8663.74|8782|8662|8783.89|8663.89|8782|8662|10
1654184700000|2022-06-02 15:45:00|8781.45|8661.45|8781.08|8661.08|8781.65|8661.65|8780.17|8660.17|10
1654184710000|2022-06-02 15:45:10|8780.62|8660.62|8780.12|8660.12|8781.32|8661.32|8780.12|8660.12|10
1654184720000|2022-06-02 15:45:20|8781.69|8661.69|8779.4|8659.4|8781.69|8661.69|8779.4|8659.4|10
1654184730000|2022-06-02 15:45:30|8779.56|8659.56|8780.46|8660.46|8780.79|8660.79|8779.2|8659.2|10
1654184740000|2022-06-02 15:45:40|8780.64|8660.64|8781.33|8661.33|8781.74|8661.74|8780.64|8660.64|10
1654184750000|2022-06-02 15:45:50|8781.56|8661.56|8784.27|8664.27|8784.27|8664.27|8781.56|8661.56|10
1654184760000|2022-06-02 15:46:00|8784.72|8664.72|8786.1|8666.1|8786.1|8666.1|8784.59|8664.59|9
1654184770000|2022-06-02 15:46:10|8786.22|8666.22|8787.04|8667.04|8787.41|8667.41|8786.22|8666.22|10
1654184780000|2022-06-02 15:46:20|8787.03|8667.03|8786.74|8666.74|8787.41|8667.41|8786.74|8666.74|10
1654184790000|2022-06-02 15:46:30|8786.73|8666.73|8786.89|8666.89|8787.33|8667.33|8786.72|8666.72|10
1654184800000|2022-06-02 15:46:40|8787.23|8667.23|8787.24|8667.24|8787.55|8667.55|8787.11|8667.11|10
1654184810000|2022-06-02 15:46:50|8787.22|8667.22|8787.15|8667.15|8787.24|8667.24|8787|8667|9
1654184820000|2022-06-02 15:47:00|8786.91|8666.91|8787.54|8667.54|8787.67|8667.67|8786.91|8666.91|10
1654184830000|2022-06-02 15:47:10|8787.41|8667.41|8787.1|8667.1|8787.5|8667.5|8786.99|8666.99|10
1654184840000|2022-06-02 15:47:20|8787.13|8667.13|8786.66|8666.66|8787.65|8667.65|8786.66|8666.66|10
1654184850000|2022-06-02 15:47:30|8786.35|8666.35|8786.01|8666.01|8786.54|8666.54|8786.01|8666.01|10
1654184860000|2022-06-02 15:47:40|8785.43|8665.43|8784.1|8664.1|8785.43|8665.43|8784.1|8664.1|10
1654184870000|2022-06-02 15:47:50|8784.45|8664.45|8781.88|8661.88|8784.53|8664.53|8781.88|8661.88|10
1654184880000|2022-06-02 15:48:00|8781.71|8661.71|8780.81|8660.81|8781.71|8661.71|8780.72|8660.72|10
1654184890000|2022-06-02 15:48:10|8780.92|8660.92|8781.16|8661.16|8781.16|8661.16|8780.74|8660.74|9
1654184900000|2022-06-02 15:48:20|8780.27|8660.27|8780.18|8660.18|8781.23|8661.23|8779.83|8659.83|10
1654184910000|2022-06-02 15:48:30|8780.12|8660.12|8779.4|8659.4|8780.12|8660.12|8779.4|8659.4|10
1654184920000|2022-06-02 15:48:40|8779.59|8659.59|8779.77|8659.77|8779.8|8659.8|8779.37|8659.37|10
1654184930000|2022-06-02 15:48:50|8779.87|8659.87|8778.7|8658.7|8779.87|8659.87|8778.47|8658.47|10
1654184940000|2022-06-02 15:49:00|8778.6|8658.6|8778.96|8658.96|8778.96|8658.96|8778.12|8658.12|10
1654184950000|2022-06-02 15:49:10|8779.1|8659.1|8781.3|8661.3|8781.3|8661.3|8779.06|8659.06|10
1654184960000|2022-06-02 15:49:20|8781.34|8661.34|8781.92|8661.92|8782|8662|8781.18|8661.18|10
1654184970000|2022-06-02 15:49:30|8782.32|8662.32|8782.4|8662.4|8782.84|8662.84|8781.81|8661.81|10
1654184980000|2022-06-02 15:49:40|8782.13|8662.13|8782.46|8662.46|8782.46|8662.46|8781.81|8661.81|10
1654184990000|2022-06-02 15:49:50|8782.44|8662.44|8783.02|8663.02|8783.02|8663.02|8782.2|8662.2|10
1654185000000|2022-06-02 15:50:00|8782.9|8662.9|8783.39|8663.39|8783.54|8663.54|8782.89|8662.89|10
1654185010000|2022-06-02 15:50:10|8783.52|8663.52|8782.62|8662.62|8783.52|8663.52|8782.62|8662.62|10
1654185020000|2022-06-02 15:50:20|8782.75|8662.75|8784.03|8664.03|8784.06|8664.06|8782.75|8662.75|10
1654185030000|2022-06-02 15:50:30|8783.77|8663.77|8783.39|8663.39|8783.77|8663.77|8782.8|8662.8|10
1654185040000|2022-06-02 15:50:40|8783.3|8663.3|8783.01|8663.01|8783.37|8663.37|8782.46|8662.46|10
1654185050000|2022-06-02 15:50:50|8783.09|8663.09|8783.58|8663.58|8783.66|8663.66|8783.02|8663.02|10
1654185060000|2022-06-02 15:51:00|8783.54|8663.54|8783.71|8663.71|8783.81|8663.81|8783.38|8663.38|8
1654185070000|2022-06-02 15:51:10|8783.88|8663.88|8783.93|8663.93|8784.4|8664.4|8783.88|8663.88|9
1654185080000|2022-06-02 15:51:20|8784.01|8664.01|8783.79|8663.79|8784.44|8664.44|8783.52|8663.52|10
1654185090000|2022-06-02 15:51:30|8783.58|8663.58|8783.08|8663.08|8783.58|8663.58|8782.96|8662.96|10
1654185100000|2022-06-02 15:51:40|8783.27|8663.27|8782.16|8662.16|8783.27|8663.27|8782.1|8662.1|10
1654185110000|2022-06-02 15:51:50|8782.24|8662.24|8781.41|8661.41|8782.24|8662.24|8781.27|8661.27|10
1654185120000|2022-06-02 15:52:00|8781.28|8661.28|8780.87|8660.87|8781.28|8661.28|8780.87|8660.87|10
1654185130000|2022-06-02 15:52:10|8781.05|8661.05|8780.6|8660.6|8781.07|8661.07|8780.6|8660.6|7
1654185140000|2022-06-02 15:52:20|8780.48|8660.48|8779.88|8659.88|8780.48|8660.48|8779.88|8659.88|10
1654185150000|2022-06-02 15:52:30|8779.89|8659.89|8780.66|8660.66|8780.66|8660.66|8779.68|8659.68|10
1654185160000|2022-06-02 15:52:40|8780.94|8660.94|8781.3|8661.3|8781.41|8661.41|8780.94|8660.94|10
1654185170000|2022-06-02 15:52:50|8781.67|8661.67|8781.93|8661.93|8781.93|8661.93|8781.54|8661.54|10
1654185180000|2022-06-02 15:53:00|8781.91|8661.91|8783.6|8663.6|8783.6|8663.6|8781.69|8661.69|10
1654185190000|2022-06-02 15:53:10|8783.52|8663.52|8784.61|8664.61|8784.61|8664.61|8783.52|8663.52|9
1654185200000|2022-06-02 15:53:20|8784.31|8664.31|8785.13|8665.13|8785.52|8665.52|8784.31|8664.31|10
1654185210000|2022-06-02 15:53:30|8785.69|8665.69|8786.07|8666.07|8786.1|8666.1|8785.65|8665.65|10
1654185220000|2022-06-02 15:53:40|8785.85|8665.85|8785.55|8665.55|8785.85|8665.85|8785.53|8665.53|9
1654185230000|2022-06-02 15:53:50|8785.36|8665.36|8785.1|8665.1|8785.36|8665.36|8784.94|8664.94|10
1654185240000|2022-06-02 15:54:00|8784.88|8664.88|8784.55|8664.55|8784.89|8664.89|8784.49|8664.49|10
1654185250000|2022-06-02 15:54:10|8784.66|8664.66|8782.83|8662.83|8784.66|8664.66|8782.83|8662.83|10
1654185260000|2022-06-02 15:54:20|8781.92|8661.92|8778.02|8658.02|8781.92|8661.92|8778.02|8658.02|10
1654185270000|2022-06-02 15:54:30|8777.38|8657.38|8775.01|8655.01|8777.38|8657.38|8775.01|8655.01|10
1654185280000|2022-06-02 15:54:40|8774.77|8654.77|8771.78|8651.78|8774.77|8654.77|8770.98|8650.98|10
1654185290000|2022-06-02 15:54:50|8770.45|8650.45|8768.14|8648.14|8770.63|8650.63|8768.11|8648.11|10
1654185300000|2022-06-02 15:55:00|8768.36|8648.36|8765.92|8645.92|8768.36|8648.36|8765.78|8645.78|9
1654185310000|2022-06-02 15:55:10|8765.84|8645.84|8769.24|8649.24|8769.24|8649.24|8765.84|8645.84|9
1654185320000|2022-06-02 15:55:20|8769.6|8649.6|8769.29|8649.29|8770.66|8650.66|8769.29|8649.29|10
1654185330000|2022-06-02 15:55:30|8769.51|8649.51|8767.49|8647.49|8769.51|8649.51|8767.49|8647.49|10
1654185340000|2022-06-02 15:55:40|8767.74|8647.74|8767.44|8647.44|8767.76|8647.76|8767.37|8647.37|10
1654185350000|2022-06-02 15:55:50|8767.8|8647.8|8766.97|8646.97|8767.83|8647.83|8766.64|8646.64|10
1654185360000|2022-06-02 15:56:00|8766.98|8646.98|8766.91|8646.91|8766.98|8646.98|8766.23|8646.23|10
1654185370000|2022-06-02 15:56:10|8767.13|8647.13|8766.31|8646.31|8767.15|8647.15|8766.31|8646.31|10
1654185380000|2022-06-02 15:56:20|8766.2|8646.2|8766.71|8646.71|8767.08|8647.08|8766.2|8646.2|10
1654185390000|2022-06-02 15:56:30|8766.46|8646.46|8765.94|8645.94|8766.65|8646.65|8765.83|8645.83|10
1654185400000|2022-06-02 15:56:40|8765.8|8645.8|8763.75|8643.75|8765.8|8645.8|8763.75|8643.75|10
1654185410000|2022-06-02 15:56:50|8763.82|8643.82|8761.16|8641.16|8763.89|8643.89|8760.94|8640.94|10
1654185420000|2022-06-02 15:57:00|8760.1|8640.1|8757.52|8637.52|8760.1|8640.1|8756.99|8636.99|9
1654185430000|2022-06-02 15:57:10|8758.05|8638.05|8755.56|8635.56|8758.05|8638.05|8755.48|8635.48|10
1654185440000|2022-06-02 15:57:20|8755.27|8635.27|8753.91|8633.91|8755.27|8635.27|8753.52|8633.52|10
1654185450000|2022-06-02 15:57:30|8753.76|8633.76|8752.27|8632.27|8753.94|8633.94|8752.27|8632.27|10
1654185460000|2022-06-02 15:57:40|8751.06|8631.06|8743.26|8623.26|8751.06|8631.06|8743.26|8623.26|10
1654185470000|2022-06-02 15:57:50|8742.87|8622.87|8740.73|8620.73|8742.87|8622.87|8740.52|8620.52|10
1654185480000|2022-06-02 15:58:00|8740.92|8620.92|8739.44|8619.44|8740.92|8620.92|8739.24|8619.24|10
1654185490000|2022-06-02 15:58:10|8739.49|8619.49|8739.73|8619.73|8739.73|8619.73|8738.76|8618.76|10
1654185500000|2022-06-02 15:58:20|8739.66|8619.66|8740.67|8620.67|8740.67|8620.67|8739.66|8619.66|9
1654185510000|2022-06-02 15:58:30|8740.79|8620.79|8740.59|8620.59|8740.79|8620.79|8740.13|8620.13|10
1654185520000|2022-06-02 15:58:40|8740.65|8620.65|8740.86|8620.86|8741.04|8621.04|8740.52|8620.52|10
1654185530000|2022-06-02 15:58:50|8740.88|8620.88|8740.07|8620.07|8740.97|8620.97|8739.78|8619.78|10
1654185540000|2022-06-02 15:59:00|8739.99|8619.99|8739.74|8619.74|8740.18|8620.18|8739.36|8619.36|9
1654185550000|2022-06-02 15:59:10|8740.04|8620.04|8739.75|8619.75|8740.04|8620.04|8739.44|8619.44|8
1654185560000|2022-06-02 15:59:20|8739.61|8619.61|8740.96|8620.96|8741.09|8621.09|8739.57|8619.57|10
1654185570000|2022-06-02 15:59:30|8740.79|8620.79|8741.45|8621.45|8741.45|8621.45|8739.85|8619.85|10
1654185580000|2022-06-02 15:59:40|8741.51|8621.51|8742.02|8622.02|8742.1|8622.1|8741.31|8621.31|10
1654185590000|2022-06-02 15:59:50|8741.61|8621.61|8742.19|8622.19|8742.53|8622.53|8741.61|8621.61|10
1654185600000|2022-06-02 16:00:00|8741.9|8621.9|8742.86|8622.86|8743.8|8623.8|8741.9|8621.9|10
1654185610000|2022-06-02 16:00:10|8743.03|8623.03|8743|8623|8743.23|8623.23|8742.5|8622.5|10
1654185620000|2022-06-02 16:00:20|8743.67|8623.67|8744.53|8624.53|8744.53|8624.53|8743.67|8623.67|10
1654185630000|2022-06-02 16:00:30|8744.42|8624.42|8745.5|8625.5|8745.95|8625.95|8744.42|8624.42|10
1654185640000|2022-06-02 16:00:40|8745.34|8625.34|8746.6|8626.6|8746.71|8626.71|8745.34|8625.34|10
1654185650000|2022-06-02 16:00:50|8746.52|8626.52|8746.18|8626.18|8746.67|8626.67|8745.86|8625.86|10
1654185660000|2022-06-02 16:01:00|8746.07|8626.07|8745.58|8625.58|8746.07|8626.07|8745.43|8625.43|10
1654185670000|2022-06-02 16:01:10|8745.59|8625.59|8745.81|8625.81|8745.85|8625.85|8744.92|8624.92|9
1654185680000|2022-06-02 16:01:20|8745.45|8625.45|8742.94|8622.94|8745.6|8625.6|8742.94|8622.94|10
1654185690000|2022-06-02 16:01:30|8742.88|8622.88|8742.15|8622.15|8742.88|8622.88|8741.79|8621.79|10
1654185700000|2022-06-02 16:01:40|8741.64|8621.64|8741.47|8621.47|8741.73|8621.73|8741.24|8621.24|10
1654185710000|2022-06-02 16:01:50|8741.1|8621.1|8740.14|8620.14|8741.1|8621.1|8739.51|8619.51|10
1654185720000|2022-06-02 16:02:00|8740.21|8620.21|8739.42|8619.42|8740.21|8620.21|8739.02|8619.02|10
1654185730000|2022-06-02 16:02:10|8739.68|8619.68|8739.87|8619.87|8739.87|8619.87|8739.63|8619.63|8
1654185740000|2022-06-02 16:02:20|8739.78|8619.78|8740.44|8620.44|8740.45|8620.45|8739.45|8619.45|10
1654185750000|2022-06-02 16:02:30|8740.54|8620.54|8739.32|8619.32|8740.54|8620.54|8739.03|8619.03|10
1654185760000|2022-06-02 16:02:40|8739.05|8619.05|8740.4|8620.4|8740.4|8620.4|8738.94|8618.94|10
1654185770000|2022-06-02 16:02:50|8740.61|8620.61|8742.32|8622.32|8742.32|8622.32|8740.61|8620.61|10
1654185780000|2022-06-02 16:03:00|8742.53|8622.53|8741.82|8621.82|8742.61|8622.61|8741.82|8621.82|10
1654185790000|2022-06-02 16:03:10|8741.7|8621.7|8741.75|8621.75|8741.75|8621.75|8740.68|8620.68|10
1654185800000|2022-06-02 16:03:20|8741.91|8621.91|8742.9|8622.9|8743.09|8623.09|8741.75|8621.75|10
1654185810000|2022-06-02 16:03:30|8742.22|8622.22|8744.38|8624.38|8744.38|8624.38|8742.22|8622.22|10
1654185820000|2022-06-02 16:03:40|8744.49|8624.49|8745.71|8625.71|8745.71|8625.71|8744.49|8624.49|10
1654185830000|2022-06-02 16:03:50|8745.6|8625.6|8746.5|8626.5|8746.5|8626.5|8745.26|8625.26|10
1654185840000|2022-06-02 16:04:00|8746.41|8626.41|8750.05|8630.05|8750.05|8630.05|8746.41|8626.41|9
1654185850000|2022-06-02 16:04:10|8749.86|8629.86|8752.72|8632.72|8752.72|8632.72|8749.86|8629.86|10
1654185860000|2022-06-02 16:04:20|8752.76|8632.76|8755.63|8635.63|8755.63|8635.63|8752.76|8632.76|9
1654185870000|2022-06-02 16:04:30|8755.48|8635.48|8755.42|8635.42|8755.76|8635.76|8755.42|8635.42|10
1654185880000|2022-06-02 16:04:40|8755.5|8635.5|8755.38|8635.38|8755.54|8635.54|8755.26|8635.26|10
1654185890000|2022-06-02 16:04:50|8755.71|8635.71|8757.45|8637.45|8757.45|8637.45|8755.71|8635.71|10
1654185900000|2022-06-02 16:05:00|8757.58|8637.58|8757.38|8637.38|8758.52|8638.52|8757.21|8637.21|9
1654185910000|2022-06-02 16:05:10|8757.27|8637.27|8756.11|8636.11|8757.42|8637.42|8756.11|8636.11|10
1654185920000|2022-06-02 16:05:20|8756.03|8636.03|8754.38|8634.38|8756.22|8636.22|8754.29|8634.29|10
1654185930000|2022-06-02 16:05:30|8754.27|8634.27|8753.58|8633.58|8754.27|8634.27|8753.35|8633.35|10
1654185940000|2022-06-02 16:05:40|8753.53|8633.53|8753.7|8633.7|8753.83|8633.83|8752.99|8632.99|10
1654185950000|2022-06-02 16:05:50|8753.4|8633.4|8754.16|8634.16|8754.53|8634.53|8753.4|8633.4|10
1654185960000|2022-06-02 16:06:00|8754.18|8634.18|8758.27|8638.27|8758.27|8638.27|8754.18|8634.18|10
1654185970000|2022-06-02 16:06:10|8758.8|8638.8|8759.83|8639.83|8759.83|8639.83|8758.8|8638.8|10
1654185980000|2022-06-02 16:06:20|8759.85|8639.85|8759.25|8639.25|8759.85|8639.85|8758.47|8638.47|10
1654185990000|2022-06-02 16:06:30|8759.42|8639.42|8759.1|8639.1|8759.57|8639.57|8758.69|8638.69|10
1654186000000|2022-06-02 16:06:40|8759.13|8639.13|8757.38|8637.38|8759.13|8639.13|8757.34|8637.34|10
1654186010000|2022-06-02 16:06:50|8757.28|8637.28|8756.44|8636.44|8757.28|8637.28|8756.39|8636.39|10
1654186020000|2022-06-02 16:07:00|8756.4|8636.4|8755.39|8635.39|8756.59|8636.59|8755.39|8635.39|8
1654186030000|2022-06-02 16:07:10|8755.21|8635.21|8752.54|8632.54|8755.24|8635.24|8752.54|8632.54|10
1654186040000|2022-06-02 16:07:20|8752.79|8632.79|8752.38|8632.38|8752.79|8632.79|8752.38|8632.38|10
1654186050000|2022-06-02 16:07:30|8752.44|8632.44|8752.88|8632.88|8753.59|8633.59|8752.22|8632.22|9
1654186060000|2022-06-02 16:07:40|8752.79|8632.79|8754.17|8634.17|8754.17|8634.17|8752.79|8632.79|10
1654186070000|2022-06-02 16:07:50|8754.43|8634.43|8754.84|8634.84|8754.92|8634.92|8754.38|8634.38|10
1654186080000|2022-06-02 16:08:00|8755.09|8635.09|8755.61|8635.61|8755.96|8635.96|8755.09|8635.09|10
1654186090000|2022-06-02 16:08:10|8755.49|8635.49|8753.75|8633.75|8755.49|8635.49|8753.75|8633.75|10
1654186100000|2022-06-02 16:08:20|8754.36|8634.36|8752.41|8632.41|8754.36|8634.36|8751.84|8631.84|10
1654186110000|2022-06-02 16:08:30|8752.1|8632.1|8751.72|8631.72|8752.1|8632.1|8751.2|8631.2|10
1654186120000|2022-06-02 16:08:40|8751.45|8631.45|8752.21|8632.21|8752.55|8632.55|8750.98|8630.98|9
1654186130000|2022-06-02 16:08:50|8752.18|8632.18|8755.22|8635.22|8755.86|8635.86|8752.18|8632.18|10
1654186140000|2022-06-02 16:09:00|8755.86|8635.86|8755.05|8635.05|8755.87|8635.87|8755.05|8635.05|10
1654186150000|2022-06-02 16:09:10|8755.09|8635.09|8755.8|8635.8|8755.8|8635.8|8754.65|8634.65|9
1654186160000|2022-06-02 16:09:20|8755.75|8635.75|8756.66|8636.66|8756.94|8636.94|8755.75|8635.75|10
1654186170000|2022-06-02 16:09:30|8756.87|8636.87|8755.2|8635.2|8756.87|8636.87|8755.2|8635.2|10
1654186180000|2022-06-02 16:09:40|8755.19|8635.19|8754.4|8634.4|8755.19|8635.19|8753.93|8633.93|10
1654186190000|2022-06-02 16:09:50|8754.24|8634.24|8754.46|8634.46|8754.5|8634.5|8754.13|8634.13|9
1654186200000|2022-06-02 16:10:00|8754.28|8634.28|8754.14|8634.14|8754.95|8634.95|8754.14|8634.14|10
1654186210000|2022-06-02 16:10:10|8753.73|8633.73|8753.38|8633.38|8753.73|8633.73|8753.38|8633.38|10
1654186220000|2022-06-02 16:10:20|8753.2|8633.2|8753.23|8633.23|8753.78|8633.78|8752.76|8632.76|10
1654186230000|2022-06-02 16:10:30|8753.2|8633.2|8753.52|8633.52|8753.69|8633.69|8752.9|8632.9|10
1654186240000|2022-06-02 16:10:40|8753.6|8633.6|8753.69|8633.69|8753.75|8633.75|8753.36|8633.36|9
1654186250000|2022-06-02 16:10:50|8753.82|8633.82|8754.34|8634.34|8754.34|8634.34|8753.63|8633.63|10
1654186260000|2022-06-02 16:11:00|8754.31|8634.31|8756.5|8636.5|8756.5|8636.5|8754.31|8634.31|10
1654186270000|2022-06-02 16:11:10|8756.06|8636.06|8755.62|8635.62|8756.5|8636.5|8755.38|8635.38|10
1654186280000|2022-06-02 16:11:20|8755.46|8635.46|8755.25|8635.25|8755.96|8635.96|8755.25|8635.25|10
1654186290000|2022-06-02 16:11:30|8755.3|8635.3|8754.59|8634.59|8755.3|8635.3|8753.7|8633.7|10
1654186300000|2022-06-02 16:11:40|8753.46|8633.46|8752.33|8632.33|8754.13|8634.13|8752.09|8632.09|10
1654186310000|2022-06-02 16:11:50|8750.47|8630.47|8749.03|8629.03|8750.63|8630.63|8748.84|8628.84|10
1654186320000|2022-06-02 16:12:00|8749.34|8629.34|8749.84|8629.84|8749.95|8629.95|8749.18|8629.18|10
1654186330000|2022-06-02 16:12:10|8749.78|8629.78|8750.86|8630.86|8750.86|8630.86|8749.58|8629.58|10
1654186340000|2022-06-02 16:12:20|8750.02|8630.02|8751.98|8631.98|8752.09|8632.09|8750.02|8630.02|10
1654186350000|2022-06-02 16:12:30|8752.05|8632.05|8754.58|8634.58|8754.59|8634.59|8752.04|8632.04|10
1654186360000|2022-06-02 16:12:40|8754.69|8634.69|8755.42|8635.42|8755.42|8635.42|8754.69|8634.69|10
1654186370000|2022-06-02 16:12:50|8755.67|8635.67|8756.72|8636.72|8756.8|8636.8|8755.67|8635.67|9
1654186380000|2022-06-02 16:13:00|8756.63|8636.63|8757.06|8637.06|8757.06|8637.06|8756.63|8636.63|9
1654186390000|2022-06-02 16:13:10|8757.18|8637.18|8758.56|8638.56|8758.62|8638.62|8757.18|8637.18|10
1654186400000|2022-06-02 16:13:20|8758.69|8638.69|8760.15|8640.15|8760.15|8640.15|8758.69|8638.69|9
1654186410000|2022-06-02 16:13:30|8760.39|8640.39|8761.06|8641.06|8761.06|8641.06|8760.34|8640.34|9
1654186420000|2022-06-02 16:13:40|8761.87|8641.87|8763.3|8643.3|8763.3|8643.3|8761.64|8641.64|10
1654186430000|2022-06-02 16:13:50|8763.26|8643.26|8765.72|8645.72|8765.97|8645.97|8763.26|8643.26|10
1654186440000|2022-06-02 16:14:00|8766.34|8646.34|8769.85|8649.85|8769.85|8649.85|8766.34|8646.34|10
1654186450000|2022-06-02 16:14:10|8769.88|8649.88|8769.44|8649.44|8770.31|8650.31|8769.43|8649.43|10
1654186460000|2022-06-02 16:14:20|8769.58|8649.58|8770.38|8650.38|8770.4|8650.4|8769.58|8649.58|9
1654186470000|2022-06-02 16:14:30|8770.44|8650.44|8772.39|8652.39|8772.39|8652.39|8769.8|8649.8|10
1654186480000|2022-06-02 16:14:40|8772.59|8652.59|8774.55|8654.55|8775.16|8655.16|8772.59|8652.59|9
1654186490000|2022-06-02 16:14:50|8775.57|8655.57|8777.27|8657.27|8777.65|8657.65|8775.57|8655.57|10
1654186500000|2022-06-02 16:15:00|8778.12|8658.12|8777.71|8657.71|8778.18|8658.18|8777.56|8657.56|10
1654186510000|2022-06-02 16:15:10|8777.88|8657.88|8777.75|8657.75|8778|8658|8777.42|8657.42|10
1654186520000|2022-06-02 16:15:20|8777.49|8657.49|8776.57|8656.57|8777.49|8657.49|8776.08|8656.08|10
1654186530000|2022-06-02 16:15:30|8776.56|8656.56|8777.52|8657.52|8777.52|8657.52|8776.56|8656.56|9
1654186540000|2022-06-02 16:15:40|8777.34|8657.34|8776.16|8656.16|8777.42|8657.42|8776.16|8656.16|10
1654186550000|2022-06-02 16:15:50|8776.3|8656.3|8775.27|8655.27|8776.48|8656.48|8775.27|8655.27|10
1654186560000|2022-06-02 16:16:00|8775.29|8655.29|8776.04|8656.04|8776.04|8656.04|8775.29|8655.29|9
1654186570000|2022-06-02 16:16:10|8775.92|8655.92|8776.11|8656.11|8776.29|8656.29|8775.54|8655.54|10
1654186580000|2022-06-02 16:16:20|8776.2|8656.2|8774.69|8654.69|8776.6|8656.6|8774.69|8654.69|10
1654186590000|2022-06-02 16:16:30|8775.3|8655.3|8776.62|8656.62|8776.62|8656.62|8774.87|8654.87|10
1654186600000|2022-06-02 16:16:40|8777.06|8657.06|8780.04|8660.04|8780.04|8660.04|8777.06|8657.06|10
1654186610000|2022-06-02 16:16:50|8780.61|8660.61|8782.5|8662.5|8782.5|8662.5|8780.34|8660.34|9
1654186620000|2022-06-02 16:17:00|8782.55|8662.55|8784.8|8664.8|8784.97|8664.97|8782.55|8662.55|10
1654186630000|2022-06-02 16:17:10|8784.62|8664.62|8785.1|8665.1|8785.84|8665.84|8784.62|8664.62|10
1654186640000|2022-06-02 16:17:20|8785.35|8665.35|8785.31|8665.31|8785.71|8665.71|8784.88|8664.88|9
1654186650000|2022-06-02 16:17:30|8785.27|8665.27|8784.84|8664.84|8785.53|8665.53|8784.66|8664.66|9
1654186660000|2022-06-02 16:17:40|8784.45|8664.45|8785.75|8665.75|8785.75|8665.75|8783.65|8663.65|10
1654186670000|2022-06-02 16:17:50|8785.2|8665.2|8788.42|8668.42|8788.95|8668.95|8785.2|8665.2|10
1654186680000|2022-06-02 16:18:00|8789.08|8669.08|8791.75|8671.75|8791.75|8671.75|8789.08|8669.08|10
1654186690000|2022-06-02 16:18:10|8792.53|8672.53|8791.42|8671.42|8792.53|8672.53|8791.06|8671.06|10
1654186700000|2022-06-02 16:18:20|8791.27|8671.27|8791.47|8671.47|8792.49|8672.49|8790.99|8670.99|10
1654186710000|2022-06-02 16:18:30|8791.5|8671.5|8791.11|8671.11|8791.9|8671.9|8790.77|8670.77|8
1654186720000|2022-06-02 16:18:40|8790.18|8670.18|8788.63|8668.63|8790.18|8670.18|8788.52|8668.52|10
1654186730000|2022-06-02 16:18:50|8787.73|8667.73|8787.61|8667.61|8788.16|8668.16|8787.57|8667.57|10
1654186740000|2022-06-02 16:19:00|8787.65|8667.65|8788.91|8668.91|8788.91|8668.91|8787.62|8667.62|10
1654186750000|2022-06-02 16:19:10|8789.43|8669.43|8789.96|8669.96|8789.96|8669.96|8789.28|8669.28|10
1654186760000|2022-06-02 16:19:20|8789.55|8669.55|8788.43|8668.43|8789.89|8669.89|8788.43|8668.43|10
1654186770000|2022-06-02 16:19:30|8788.67|8668.67|8786.49|8666.49|8788.67|8668.67|8786.38|8666.38|9
1654186780000|2022-06-02 16:19:40|8786.18|8666.18|8783.65|8663.65|8786.18|8666.18|8783.65|8663.65|10
1654186790000|2022-06-02 16:19:50|8783.69|8663.69|8777.45|8657.45|8783.69|8663.69|8777.45|8657.45|10
1654186800000|2022-06-02 16:20:00|8778.73|8658.73|8774.76|8654.76|8778.73|8658.73|8773.67|8653.67|10
1654186810000|2022-06-02 16:20:10|8774.68|8654.68|8769.11|8649.11|8774.68|8654.68|8769.11|8649.11|10
1654186820000|2022-06-02 16:20:20|8768.66|8648.66|8770.17|8650.17|8770.34|8650.34|8768.66|8648.66|10
1654186830000|2022-06-02 16:20:30|8770.55|8650.55|8771.62|8651.62|8771.62|8651.62|8770.55|8650.55|10
1654186840000|2022-06-02 16:20:40|8771.78|8651.78|8771.48|8651.48|8771.99|8651.99|8771.42|8651.42|9
1654186850000|2022-06-02 16:20:50|8771.75|8651.75|8772.3|8652.3|8772.61|8652.61|8771.37|8651.37|10
1654186860000|2022-06-02 16:21:00|8772.29|8652.29|8772.02|8652.02|8772.76|8652.76|8772.02|8652.02|10
1654186870000|2022-06-02 16:21:10|8772.69|8652.69|8772.47|8652.47|8772.69|8652.69|8772.09|8652.09|10
1654186880000|2022-06-02 16:21:20|8772.44|8652.44|8773.02|8653.02|8773.19|8653.19|8772.33|8652.33|9
1654186890000|2022-06-02 16:21:30|8773.17|8653.17|8773.25|8653.25|8773.65|8653.65|8772.9|8652.9|10
1654186900000|2022-06-02 16:21:40|8772.85|8652.85|8772.64|8652.64|8773.02|8653.02|8772.56|8652.56|10
1654186910000|2022-06-02 16:21:50|8772.79|8652.79|8771.84|8651.84|8772.82|8652.82|8771.55|8651.55|10
1654186920000|2022-06-02 16:22:00|8771.34|8651.34|8769.21|8649.21|8771.36|8651.36|8769.06|8649.06|10
1654186930000|2022-06-02 16:22:10|8770|8650|8769.01|8649.01|8770.16|8650.16|8769.01|8649.01|10
1654186940000|2022-06-02 16:22:20|8768.73|8648.73|8766.1|8646.1|8768.73|8648.73|8766.1|8646.1|10
1654186950000|2022-06-02 16:22:30|8765.48|8645.48|8764.75|8644.75|8765.48|8645.48|8764.64|8644.64|9
1654186960000|2022-06-02 16:22:40|8764.49|8644.49|8764.29|8644.29|8764.49|8644.49|8763.78|8643.78|8
1654186970000|2022-06-02 16:22:50|8764.2|8644.2|8763.86|8643.86|8764.29|8644.29|8763.54|8643.54|9
1654186980000|2022-06-02 16:23:00|8763.76|8643.76|8764.07|8644.07|8764.07|8644.07|8763.69|8643.69|9
1654186990000|2022-06-02 16:23:10|8764.12|8644.12|8761.48|8641.48|8764.12|8644.12|8761.48|8641.48|10
1654187000000|2022-06-02 16:23:20|8761.68|8641.68|8760.58|8640.58|8761.68|8641.68|8760|8640|10
1654187010000|2022-06-02 16:23:30|8760.41|8640.41|8761.95|8641.95|8761.95|8641.95|8760.11|8640.11|10
1654187020000|2022-06-02 16:23:40|8761.84|8641.84|8761.57|8641.57|8761.84|8641.84|8760.95|8640.95|10
1654187030000|2022-06-02 16:23:50|8760.73|8640.73|8759.48|8639.48|8760.89|8640.89|8759.3|8639.3|10
1654187040000|2022-06-02 16:24:00|8759.44|8639.44|8759.39|8639.39|8759.44|8639.44|8758.93|8638.93|10
1654187050000|2022-06-02 16:24:10|8759.19|8639.19|8757.88|8637.88|8759.43|8639.43|8757.88|8637.88|10
1654187060000|2022-06-02 16:24:20|8757.6|8637.6|8757.66|8637.66|8757.79|8637.79|8756.75|8636.75|10
1654187070000|2022-06-02 16:24:30|8757.95|8637.95|8756.95|8636.95|8758.23|8638.23|8756.79|8636.79|10
1654187080000|2022-06-02 16:24:40|8756.83|8636.83|8755.73|8635.73|8757.58|8637.58|8755.73|8635.73|10
1654187090000|2022-06-02 16:24:50|8755.51|8635.51|8753.64|8633.64|8755.51|8635.51|8753.64|8633.64|10
1654187100000|2022-06-02 16:25:00|8753.36|8633.36|8752.28|8632.28|8753.36|8633.36|8752.21|8632.21|10
1654187110000|2022-06-02 16:25:10|8752.26|8632.26|8750.4|8630.4|8752.57|8632.57|8750.4|8630.4|10
1654187120000|2022-06-02 16:25:20|8750.04|8630.04|8748.09|8628.09|8750.04|8630.04|8747.9|8627.9|9
1654187130000|2022-06-02 16:25:30|8747.61|8627.61|8747.94|8627.94|8747.94|8627.94|8747.43|8627.43|8
1654187140000|2022-06-02 16:25:40|8746.63|8626.63|8747.82|8627.82|8747.82|8627.82|8746.63|8626.63|9
1654187150000|2022-06-02 16:25:50|8748.23|8628.23|8748.4|8628.4|8748.49|8628.49|8748.23|8628.23|9
1654187160000|2022-06-02 16:26:00|8748.41|8628.41|8745.24|8625.24|8748.44|8628.44|8745.24|8625.24|10
1654187170000|2022-06-02 16:26:10|8745.14|8625.14|8742.92|8622.92|8745.79|8625.79|8742.92|8622.92|10
1654187180000|2022-06-02 16:26:20|8743.3|8623.3|8741.75|8621.75|8743.65|8623.65|8741.37|8621.37|10
1654187190000|2022-06-02 16:26:30|8741.15|8621.15|8737.73|8617.73|8741.15|8621.15|8737.73|8617.73|10
1654187200000|2022-06-02 16:26:40|8736.53|8616.53|8736.64|8616.64|8736.8|8616.8|8735.93|8615.93|10
1654187210000|2022-06-02 16:26:50|8737.02|8617.02|8734.37|8614.37|8737.02|8617.02|8733.51|8613.51|10
1654187220000|2022-06-02 16:27:00|8733.05|8613.05|8734.01|8614.01|8735.01|8615.01|8731.94|8611.94|10
1654187230000|2022-06-02 16:27:10|8734.14|8614.14|8736.5|8616.5|8736.75|8616.75|8734.13|8614.13|8
1654187240000|2022-06-02 16:27:20|8736.64|8616.64|8736.91|8616.91|8737.39|8617.39|8736.64|8616.64|9
1654187250000|2022-06-02 16:27:30|8736.82|8616.82|8738.68|8618.68|8738.68|8618.68|8736.82|8616.82|10
1654187260000|2022-06-02 16:27:40|8739.49|8619.49|8740.66|8620.66|8740.66|8620.66|8739.41|8619.41|9
1654187270000|2022-06-02 16:27:50|8740.76|8620.76|8740.58|8620.58|8740.88|8620.88|8740.15|8620.15|10
1654187280000|2022-06-02 16:28:00|8740.66|8620.66|8742.54|8622.54|8742.54|8622.54|8740.66|8620.66|10
1654187290000|2022-06-02 16:28:10|8742.17|8622.17|8745.37|8625.37|8745.37|8625.37|8742.17|8622.17|10
1654187300000|2022-06-02 16:28:20|8745.72|8625.72|8746.67|8626.67|8746.74|8626.74|8745.72|8625.72|10
1654187310000|2022-06-02 16:28:30|8747.22|8627.22|8747.38|8627.38|8747.6|8627.6|8747.22|8627.22|9
1654187320000|2022-06-02 16:28:40|8747.23|8627.23|8747.29|8627.29|8747.47|8627.47|8747.19|8627.19|8
1654187330000|2022-06-02 16:28:50|8747.61|8627.61|8748.99|8628.99|8748.99|8628.99|8747.44|8627.44|10
1654187340000|2022-06-02 16:29:00|8748.92|8628.92|8748.39|8628.39|8749.03|8629.03|8748.31|8628.31|10
1654187350000|2022-06-02 16:29:10|8748.23|8628.23|8748.08|8628.08|8748.52|8628.52|8748.08|8628.08|10
1654187360000|2022-06-02 16:29:20|8748.15|8628.15|8748.76|8628.76|8748.77|8628.77|8748.13|8628.13|10
1654187370000|2022-06-02 16:29:30|8748.54|8628.54|8749.4|8629.4|8749.4|8629.4|8748.39|8628.39|10
1654187380000|2022-06-02 16:29:40|8749.58|8629.58|8749.7|8629.7|8749.79|8629.79|8749.46|8629.46|9
1654187390000|2022-06-02 16:29:50|8749.59|8629.59|8749.52|8629.52|8749.91|8629.91|8749.19|8629.19|10
1654187400000|2022-06-02 16:30:00|8749.25|8629.25|8748.9|8628.9|8749.94|8629.94|8748.9|8628.9|10
1654187410000|2022-06-02 16:30:10|8748.93|8628.93|8748.2|8628.2|8749.13|8629.13|8748.2|8628.2|10
1654187420000|2022-06-02 16:30:20|8749.36|8629.36|8748.62|8628.62|8749.38|8629.38|8748.62|8628.62|10
1654187430000|2022-06-02 16:30:30|8748.54|8628.54|8749.19|8629.19|8749.19|8629.19|8748.24|8628.24|10
1654187440000|2022-06-02 16:30:40|8748.46|8628.46|8748.75|8628.75|8749.35|8629.35|8748.46|8628.46|10
1654187450000|2022-06-02 16:30:50|8749.06|8629.06|8748.98|8628.98|8749.06|8629.06|8748.66|8628.66|9
1654187460000|2022-06-02 16:31:00|8749.02|8629.02|8747.5|8627.5|8749.24|8629.24|8747.5|8627.5|9
1654187470000|2022-06-02 16:31:10|8747.21|8627.21|8744.7|8624.7|8747.21|8627.21|8744.7|8624.7|10
1654187480000|2022-06-02 16:31:20|8744.62|8624.62|8745.8|8625.8|8745.8|8625.8|8744.62|8624.62|10
1654187490000|2022-06-02 16:31:30|8746|8626|8746.21|8626.21|8746.43|8626.43|8745.98|8625.98|10
1654187500000|2022-06-02 16:31:40|8746.58|8626.58|8745.07|8625.07|8746.58|8626.58|8745.07|8625.07|10
1654187510000|2022-06-02 16:31:50|8745.27|8625.27|8744.72|8624.72|8745.27|8625.27|8744.47|8624.47|10
1654187520000|2022-06-02 16:32:00|8744.45|8624.45|8745.74|8625.74|8745.74|8625.74|8744.22|8624.22|9
1654187530000|2022-06-02 16:32:10|8745.67|8625.67|8746.73|8626.73|8746.85|8626.85|8745.58|8625.58|10
1654187540000|2022-06-02 16:32:20|8747|8627|8747.99|8627.99|8748.02|8628.02|8747|8627|10
1654187550000|2022-06-02 16:32:30|8747.4|8627.4|8747.67|8627.67|8747.82|8627.82|8747.4|8627.4|10
1654187560000|2022-06-02 16:32:40|8748.01|8628.01|8746.34|8626.34|8748.01|8628.01|8746.34|8626.34|10
1654187570000|2022-06-02 16:32:50|8746.31|8626.31|8745.73|8625.73|8746.31|8626.31|8745.6|8625.6|8
1654187580000|2022-06-02 16:33:00|8745.57|8625.57|8747.25|8627.25|8747.25|8627.25|8745.27|8625.27|10
1654187590000|2022-06-02 16:33:10|8747.33|8627.33|8748.33|8628.33|8748.33|8628.33|8747.24|8627.24|9
1654187600000|2022-06-02 16:33:20|8748.38|8628.38|8751.76|8631.76|8751.76|8631.76|8748.38|8628.38|10
1654187610000|2022-06-02 16:33:30|8751.62|8631.62|8755.69|8635.69|8755.69|8635.69|8751.62|8631.62|10
1654187620000|2022-06-02 16:33:40|8755.9|8635.9|8756.34|8636.34|8756.34|8636.34|8755.9|8635.9|10
1654187630000|2022-06-02 16:33:50|8756.41|8636.41|8756.47|8636.47|8757.09|8637.09|8756.39|8636.39|10
1654187640000|2022-06-02 16:34:00|8756.48|8636.48|8756.19|8636.19|8756.48|8636.48|8755.98|8635.98|10
1654187650000|2022-06-02 16:34:10|8755.87|8635.87|8756.76|8636.76|8756.84|8636.84|8755.61|8635.61|9
1654187660000|2022-06-02 16:34:20|8756.68|8636.68|8755.52|8635.52|8756.71|8636.71|8755.52|8635.52|10
1654187670000|2022-06-02 16:34:30|8755.33|8635.33|8755.72|8635.72|8755.75|8635.75|8755.21|8635.21|10
1654187680000|2022-06-02 16:34:40|8755.84|8635.84|8756.57|8636.57|8756.57|8636.57|8755.75|8635.75|10
1654187690000|2022-06-02 16:34:50|8757.22|8637.22|8757.25|8637.25|8757.48|8637.48|8757.2|8637.2|10
1654187700000|2022-06-02 16:35:00|8757.19|8637.19|8755.23|8635.23|8757.19|8637.19|8755.23|8635.23|10
1654187710000|2022-06-02 16:35:10|8755.24|8635.24|8756.09|8636.09|8756.12|8636.12|8755.14|8635.14|10
1654187720000|2022-06-02 16:35:20|8756.21|8636.21|8755.55|8635.55|8756.21|8636.21|8755.55|8635.55|9
1654187730000|2022-06-02 16:35:30|8755.45|8635.45|8753.55|8633.55|8755.45|8635.45|8753.55|8633.55|9
1654187740000|2022-06-02 16:35:40|8753.52|8633.52|8753.84|8633.84|8753.84|8633.84|8753.12|8633.12|9
1654187750000|2022-06-02 16:35:50|8754.18|8634.18|8754.37|8634.37|8754.58|8634.58|8754.15|8634.15|9
1654187760000|2022-06-02 16:36:00|8754.41|8634.41|8755.33|8635.33|8755.33|8635.33|8754.05|8634.05|9
1654187770000|2022-06-02 16:36:10|8755.29|8635.29|8757.26|8637.26|8757.26|8637.26|8755.29|8635.29|10
1654187780000|2022-06-02 16:36:20|8757.39|8637.39|8756.33|8636.33|8757.74|8637.74|8756.33|8636.33|10
1654187790000|2022-06-02 16:36:30|8756.12|8636.12|8754.17|8634.17|8756.12|8636.12|8754.12|8634.12|10
1654187800000|2022-06-02 16:36:40|8753.99|8633.99|8752.68|8632.68|8754.31|8634.31|8752.68|8632.68|10
1654187810000|2022-06-02 16:36:50|8752.72|8632.72|8752.55|8632.55|8753.3|8633.3|8752.55|8632.55|10
1654187820000|2022-06-02 16:37:00|8752.5|8632.5|8750.06|8630.06|8752.5|8632.5|8750.06|8630.06|10
1654187830000|2022-06-02 16:37:10|8749.75|8629.75|8747.04|8627.04|8750|8630|8747.04|8627.04|10
1654187840000|2022-06-02 16:37:20|8746.68|8626.68|8744.97|8624.97|8746.68|8626.68|8744.72|8624.72|9
1654187850000|2022-06-02 16:37:30|8745.04|8625.04|8744.29|8624.29|8745.12|8625.12|8744.28|8624.28|10
1654187860000|2022-06-02 16:37:40|8744.25|8624.25|8744.03|8624.03|8744.33|8624.33|8743.81|8623.81|10
1654187870000|2022-06-02 16:37:50|8743.81|8623.81|8745.51|8625.51|8745.73|8625.73|8743.81|8623.81|10
1654187880000|2022-06-02 16:38:00|8745.06|8625.06|8746.04|8626.04|8746.32|8626.32|8745.01|8625.01|10
1654187890000|2022-06-02 16:38:10|8745.78|8625.78|8746.6|8626.6|8746.6|8626.6|8745.78|8625.78|10
1654187900000|2022-06-02 16:38:20|8746.56|8626.56|8747.17|8627.17|8747.17|8627.17|8745.82|8625.82|10
1654187910000|2022-06-02 16:38:30|8747.02|8627.02|8748.83|8628.83|8748.83|8628.83|8746.64|8626.64|10
1654187920000|2022-06-02 16:38:40|8748.8|8628.8|8749.85|8629.85|8749.88|8629.88|8748.8|8628.8|10
1654187930000|2022-06-02 16:38:50|8749.95|8629.95|8749.63|8629.63|8750.08|8630.08|8749.36|8629.36|10
1654187940000|2022-06-02 16:39:00|8749.45|8629.45|8749.09|8629.09|8749.53|8629.53|8748.99|8628.99|9
1654187950000|2022-06-02 16:39:10|8749.1|8629.1|8749.27|8629.27|8749.54|8629.54|8749.1|8629.1|10
1654187960000|2022-06-02 16:39:20|8749.54|8629.54|8752.37|8632.37|8752.37|8632.37|8749.49|8629.49|10
1654187970000|2022-06-02 16:39:30|8752.04|8632.04|8752.35|8632.35|8752.62|8632.62|8752.04|8632.04|9
1654187980000|2022-06-02 16:39:40|8752.36|8632.36|8753|8633|8753|8633|8752.28|8632.28|10
1654187990000|2022-06-02 16:39:50|8753.01|8633.01|8754.48|8634.48|8754.48|8634.48|8753|8633|8
1654188000000|2022-06-02 16:40:00|8754.4|8634.4|8756.65|8636.65|8756.8|8636.8|8754.4|8634.4|10
1654188010000|2022-06-02 16:40:10|8756.63|8636.63|8757.52|8637.52|8757.52|8637.52|8756.63|8636.63|10
1654188020000|2022-06-02 16:40:20|8757.05|8637.05|8757.08|8637.08|8757.49|8637.49|8756.11|8636.11|10
1654188030000|2022-06-02 16:40:30|8758.08|8638.08|8759.05|8639.05|8759.53|8639.53|8758.06|8638.06|8
1654188040000|2022-06-02 16:40:40|8759.37|8639.37|8760.27|8640.27|8760.72|8640.72|8759.11|8639.11|10
1654188050000|2022-06-02 16:40:50|8760.77|8640.77|8761.95|8641.95|8762.72|8642.72|8760.77|8640.77|10
1654188060000|2022-06-02 16:41:00|8762.77|8642.77|8763.46|8643.46|8763.46|8643.46|8762.67|8642.67|10
1654188070000|2022-06-02 16:41:10|8763.76|8643.76|8766.27|8646.27|8766.74|8646.74|8763.76|8643.76|10
1654188080000|2022-06-02 16:41:20|8766.72|8646.72|8768.12|8648.12|8768.12|8648.12|8766.42|8646.42|10
1654188090000|2022-06-02 16:41:30|8768.03|8648.03|8769.8|8649.8|8769.8|8649.8|8767.73|8647.73|10
1654188100000|2022-06-02 16:41:40|8769.86|8649.86|8770.05|8650.05|8770.05|8650.05|8769.75|8649.75|10
1654188110000|2022-06-02 16:41:50|8770.07|8650.07|8776.86|8656.86|8776.86|8656.86|8770.07|8650.07|10
1654188120000|2022-06-02 16:42:00|8777.35|8657.35|8781.05|8661.05|8781.05|8661.05|8777.35|8657.35|10
1654188130000|2022-06-02 16:42:10|8780.91|8660.91|8780.33|8660.33|8780.91|8660.91|8780.28|8660.28|10
1654188140000|2022-06-02 16:42:20|8780.32|8660.32|8784.02|8664.02|8784.02|8664.02|8780.07|8660.07|9
1654188150000|2022-06-02 16:42:30|8784.48|8664.48|8788.03|8668.03|8788.72|8668.72|8784.48|8664.48|10
1654188160000|2022-06-02 16:42:40|8789.16|8669.16|8790.02|8670.02|8790.27|8670.27|8788.56|8668.56|10
1654188170000|2022-06-02 16:42:50|8789.97|8669.97|8787.68|8667.68|8789.97|8669.97|8787.58|8667.58|10
1654188180000|2022-06-02 16:43:00|8787.54|8667.54|8788.19|8668.19|8788.6|8668.6|8786.74|8666.74|10
1654188190000|2022-06-02 16:43:10|8787.18|8667.18|8783.29|8663.29|8787.91|8667.91|8782.83|8662.83|10
1654188200000|2022-06-02 16:43:20|8781.54|8661.54|8780.61|8660.61|8781.98|8661.98|8780.61|8660.61|10
1654188210000|2022-06-02 16:43:30|8780.59|8660.59|8778.16|8658.16|8780.59|8660.59|8778.16|8658.16|9
1654188220000|2022-06-02 16:43:40|8778.13|8658.13|8775.72|8655.72|8778.13|8658.13|8775.72|8655.72|10
1654188230000|2022-06-02 16:43:50|8775.55|8655.55|8773.35|8653.35|8775.55|8655.55|8772.88|8652.88|10
1654188240000|2022-06-02 16:44:00|8773.37|8653.37|8773.28|8653.28|8773.93|8653.93|8773.16|8653.16|10
1654188250000|2022-06-02 16:44:10|8773.04|8653.04|8774.16|8654.16|8774.17|8654.17|8773.04|8653.04|10
1654188260000|2022-06-02 16:44:20|8774.51|8654.51|8776.38|8656.38|8776.38|8656.38|8773.55|8653.55|10
1654188270000|2022-06-02 16:44:30|8777.5|8657.5|8777.52|8657.52|8778.14|8658.14|8776.44|8656.44|10
1654188280000|2022-06-02 16:44:40|8777.32|8657.32|8777.78|8657.78|8777.78|8657.78|8776.65|8656.65|10
1654188290000|2022-06-02 16:44:50|8777.14|8657.14|8776.97|8656.97|8777.27|8657.27|8776.82|8656.82|10
1654188300000|2022-06-02 16:45:00|8777.01|8657.01|8776.6|8656.6|8777.05|8657.05|8776.56|8656.56|10
1654188310000|2022-06-02 16:45:10|8777.11|8657.11|8777.64|8657.64|8778.08|8658.08|8776.65|8656.65|10
1654188320000|2022-06-02 16:45:20|8778.31|8658.31|8779.83|8659.83|8780.13|8660.13|8777.65|8657.65|9
1654188330000|2022-06-02 16:45:30|8779.91|8659.91|8778.18|8658.18|8779.91|8659.91|8778.18|8658.18|10
1654188340000|2022-06-02 16:45:40|8777.82|8657.82|8777.49|8657.49|8778.77|8658.77|8777|8657|9
1654188350000|2022-06-02 16:45:50|8778.37|8658.37|8777.02|8657.02|8778.37|8658.37|8777.02|8657.02|10
1654188360000|2022-06-02 16:46:00|8777.11|8657.11|8776.16|8656.16|8777.3|8657.3|8776.16|8656.16|10
1654188370000|2022-06-02 16:46:10|8776.25|8656.25|8776.73|8656.73|8777.33|8657.33|8775.25|8655.25|10
1654188380000|2022-06-02 16:46:20|8775.23|8655.23|8775.39|8655.39|8776.36|8656.36|8774.84|8654.84|9
1654188390000|2022-06-02 16:46:30|8774.85|8654.85|8773.99|8653.99|8775.13|8655.13|8773.99|8653.99|10
1654188400000|2022-06-02 16:46:40|8772.8|8652.8|8769.79|8649.79|8772.8|8652.8|8769.79|8649.79|9
1654188410000|2022-06-02 16:46:50|8769.15|8649.15|8767.87|8647.87|8769.15|8649.15|8767.87|8647.87|10
1654188420000|2022-06-02 16:47:00|8767.73|8647.73|8766.32|8646.32|8767.88|8647.88|8766.32|8646.32|10
1654188430000|2022-06-02 16:47:10|8766.36|8646.36|8766|8646|8766.53|8646.53|8765.97|8645.97|10
1654188440000|2022-06-02 16:47:20|8766.04|8646.04|8766.65|8646.65|8766.85|8646.85|8766.04|8646.04|10
1654188450000|2022-06-02 16:47:30|8766.62|8646.62|8764.37|8644.37|8766.62|8646.62|8764.18|8644.18|10
1654188460000|2022-06-02 16:47:40|8764.11|8644.11|8763.85|8643.85|8764.15|8644.15|8763.85|8643.85|10
1654188470000|2022-06-02 16:47:50|8764.11|8644.11|8763.73|8643.73|8764.24|8644.24|8763.66|8643.66|10
1654188480000|2022-06-02 16:48:00|8763.31|8643.31|8761.7|8641.7|8763.31|8643.31|8761.21|8641.21|10
1654188490000|2022-06-02 16:48:10|8761.26|8641.26|8762.34|8642.34|8762.35|8642.35|8761.26|8641.26|10
1654188500000|2022-06-02 16:48:20|8762.42|8642.42|8760.41|8640.41|8762.46|8642.46|8760.31|8640.31|10
1654188510000|2022-06-02 16:48:30|8760.47|8640.47|8759.16|8639.16|8760.47|8640.47|8759.16|8639.16|10
1654188520000|2022-06-02 16:48:40|8759.51|8639.51|8757.41|8637.41|8759.51|8639.51|8757.41|8637.41|10
1654188530000|2022-06-02 16:48:50|8757.28|8637.28|8753.71|8633.71|8757.37|8637.37|8753.71|8633.71|8
1654188540000|2022-06-02 16:49:00|8753.51|8633.51|8751.73|8631.73|8753.51|8633.51|8751.68|8631.68|10
1654188550000|2022-06-02 16:49:10|8751.82|8631.82|8750.68|8630.68|8751.92|8631.92|8750.68|8630.68|10
1654188560000|2022-06-02 16:49:20|8750.58|8630.58|8751.02|8631.02|8751.02|8631.02|8750.15|8630.15|10
1654188570000|2022-06-02 16:49:30|8751.01|8631.01|8751.64|8631.64|8751.64|8631.64|8751.01|8631.01|10
1654188580000|2022-06-02 16:49:40|8751.56|8631.56|8750.39|8630.39|8751.56|8631.56|8750.39|8630.39|9
1654188590000|2022-06-02 16:49:50|8750.41|8630.41|8749.06|8629.06|8750.41|8630.41|8749.06|8629.06|10
1654188600000|2022-06-02 16:50:00|8749.45|8629.45|8748.65|8628.65|8749.59|8629.59|8748.64|8628.64|10
1654188610000|2022-06-02 16:50:10|8748.96|8628.96|8749.2|8629.2|8749.36|8629.36|8748.78|8628.78|10
1654188620000|2022-06-02 16:50:20|8749.07|8629.07|8748.51|8628.51|8749.13|8629.13|8748.5|8628.5|10
1654188630000|2022-06-02 16:50:30|8748.47|8628.47|8748.56|8628.56|8748.87|8628.87|8748.47|8628.47|9
1654188640000|2022-06-02 16:50:40|8748.74|8628.74|8748.52|8628.52|8748.75|8628.75|8748.26|8628.26|10
1654188650000|2022-06-02 16:50:50|8748.53|8628.53|8748.5|8628.5|8749.07|8629.07|8748.5|8628.5|10
1654188660000|2022-06-02 16:51:00|8748.28|8628.28|8747.44|8627.44|8748.32|8628.32|8747.36|8627.36|10
1654188670000|2022-06-02 16:51:10|8747.38|8627.38|8749.05|8629.05|8749.67|8629.67|8747.38|8627.38|10
1654188680000|2022-06-02 16:51:20|8749.1|8629.1|8749.94|8629.94|8750.12|8630.12|8749.1|8629.1|10
1654188690000|2022-06-02 16:51:30|8750.17|8630.17|8751.22|8631.22|8751.3|8631.3|8750.17|8630.17|10
1654188700000|2022-06-02 16:51:40|8751.12|8631.12|8752.63|8632.63|8752.63|8632.63|8751.04|8631.04|10
1654188710000|2022-06-02 16:51:50|8752.87|8632.87|8754.83|8634.83|8754.85|8634.85|8752.87|8632.87|10
1654188720000|2022-06-02 16:52:00|8754.99|8634.99|8755.43|8635.43|8755.43|8635.43|8754.4|8634.4|10
1654188730000|2022-06-02 16:52:10|8755.09|8635.09|8754.83|8634.83|8755.38|8635.38|8754.61|8634.61|10
1654188740000|2022-06-02 16:52:20|8754.41|8634.41|8755.85|8635.85|8756.09|8636.09|8754.34|8634.34|10
1654188750000|2022-06-02 16:52:30|8755.99|8635.99|8757.9|8637.9|8757.9|8637.9|8755.99|8635.99|10
1654188760000|2022-06-02 16:52:40|8757.91|8637.91|8758.88|8638.88|8758.88|8638.88|8757.88|8637.88|10
1654188770000|2022-06-02 16:52:50|8759.04|8639.04|8762.07|8642.07|8762.07|8642.07|8759.04|8639.04|10
1654188780000|2022-06-02 16:53:00|8762.45|8642.45|8763.67|8643.67|8763.7|8643.7|8762.45|8642.45|9
1654188790000|2022-06-02 16:53:10|8763.75|8643.75|8767.94|8647.94|8767.94|8647.94|8763.75|8643.75|10
1654188800000|2022-06-02 16:53:20|8768.13|8648.13|8770.58|8650.58|8770.58|8650.58|8768.06|8648.06|10
1654188810000|2022-06-02 16:53:30|8770.14|8650.14|8770.93|8650.93|8771.29|8651.29|8770.14|8650.14|10
1654188820000|2022-06-02 16:53:40|8770.99|8650.99|8771.39|8651.39|8771.39|8651.39|8770.55|8650.55|9
1654188830000|2022-06-02 16:53:50|8771.43|8651.43|8772.3|8652.3|8772.46|8652.46|8771.43|8651.43|9
1654188840000|2022-06-02 16:54:00|8772.43|8652.43|8773.85|8653.85|8773.85|8653.85|8772.43|8652.43|10
1654188850000|2022-06-02 16:54:10|8774.21|8654.21|8778.25|8658.25|8778.25|8658.25|8774.21|8654.21|10
1654188860000|2022-06-02 16:54:20|8778.19|8658.19|8778.56|8658.56|8778.56|8658.56|8778.19|8658.19|10
1654188870000|2022-06-02 16:54:30|8778.61|8658.61|8780.25|8660.25|8780.4|8660.4|8778.61|8658.61|10
1654188880000|2022-06-02 16:54:40|8780.46|8660.46|8781.06|8661.06|8781.2|8661.2|8780.46|8660.46|10
1654188890000|2022-06-02 16:54:50|8781.04|8661.04|8781.26|8661.26|8781.35|8661.35|8780.92|8660.92|9
1654188900000|2022-06-02 16:55:00|8781.44|8661.44|8780.34|8660.34|8781.44|8661.44|8780.29|8660.29|9
1654188910000|2022-06-02 16:55:10|8779.02|8659.02|8777.84|8657.84|8779.13|8659.13|8777.84|8657.84|10
1654188920000|2022-06-02 16:55:20|8777.51|8657.51|8777.36|8657.36|8777.62|8657.62|8776.68|8656.68|10
1654188930000|2022-06-02 16:55:30|8777.79|8657.79|8777.01|8657.01|8778|8658|8776.75|8656.75|9
1654188940000|2022-06-02 16:55:40|8776.81|8656.81|8775.24|8655.24|8776.81|8656.81|8774.86|8654.86|9
1654188950000|2022-06-02 16:55:50|8775.14|8655.14|8775.59|8655.59|8775.59|8655.59|8775.06|8655.06|8
1654188960000|2022-06-02 16:56:00|8774.92|8654.92|8774.62|8654.62|8774.92|8654.92|8774.57|8654.57|10
1654188970000|2022-06-02 16:56:10|8774.34|8654.34|8773.98|8653.98|8774.69|8654.69|8773.84|8653.84|10
1654188980000|2022-06-02 16:56:20|8774.66|8654.66|8772.7|8652.7|8774.66|8654.66|8772.7|8652.7|10
1654188990000|2022-06-02 16:56:30|8771.33|8651.33|8768.14|8648.14|8771.53|8651.53|8767.86|8647.86|10
1654189000000|2022-06-02 16:56:40|8768.93|8648.93|8767.51|8647.51|8768.93|8648.93|8766.85|8646.85|9
1654189010000|2022-06-02 16:56:50|8767.47|8647.47|8765.82|8645.82|8767.47|8647.47|8765.43|8645.43|10
1654189020000|2022-06-02 16:57:00|8765.99|8645.99|8765.06|8645.06|8765.99|8645.99|8765.01|8645.01|10
1654189030000|2022-06-02 16:57:10|8765.13|8645.13|8766.46|8646.46|8766.46|8646.46|8765.13|8645.13|10
1654189040000|2022-06-02 16:57:20|8766.61|8646.61|8767.37|8647.37|8767.37|8647.37|8766.54|8646.54|9
1654189050000|2022-06-02 16:57:30|8767.3|8647.3|8766.79|8646.79|8767.44|8647.44|8766.59|8646.59|9
1654189060000|2022-06-02 16:57:40|8766.87|8646.87|8766.24|8646.24|8766.88|8646.88|8766|8646|9
1654189070000|2022-06-02 16:57:50|8766.13|8646.13|8766.25|8646.25|8766.31|8646.31|8766.13|8646.13|7
1654189080000|2022-06-02 16:58:00|8766.21|8646.21|8766.15|8646.15|8766.21|8646.21|8766.01|8646.01|9
1654189090000|2022-06-02 16:58:10|8766.18|8646.18|8766.98|8646.98|8766.98|8646.98|8766.18|8646.18|10
1654189100000|2022-06-02 16:58:20|8766.97|8646.97|8766.72|8646.72|8766.97|8646.97|8766.51|8646.51|10
1654189110000|2022-06-02 16:58:30|8766.7|8646.7|8763.86|8643.86|8766.7|8646.7|8763.86|8643.86|9
1654189120000|2022-06-02 16:58:40|8763.82|8643.82|8763.69|8643.69|8763.94|8643.94|8763.64|8643.64|10
1654189130000|2022-06-02 16:58:50|8763.78|8643.78|8762.98|8642.98|8763.83|8643.83|8762.98|8642.98|10
1654189140000|2022-06-02 16:59:00|8762.95|8642.95|8761.12|8641.12|8762.95|8642.95|8761.12|8641.12|9
1654189150000|2022-06-02 16:59:10|8760.73|8640.73|8759.75|8639.75|8760.96|8640.96|8759.7|8639.7|10
1654189160000|2022-06-02 16:59:20|8759.87|8639.87|8762.02|8642.02|8762.02|8642.02|8759.87|8639.87|10
1654189170000|2022-06-02 16:59:30|8762.14|8642.14|8763.82|8643.82|8763.92|8643.92|8762.14|8642.14|10
1654189180000|2022-06-02 16:59:40|8764.07|8644.07|8765.31|8645.31|8765.4|8645.4|8764.07|8644.07|10
1654189190000|2022-06-02 16:59:50|8766.05|8646.05|8767.23|8647.23|8767.23|8647.23|8765.51|8645.51|10
1654189200000|2022-06-02 17:00:00|8767.83|8647.83|8767.79|8647.79|8768.6|8648.6|8767.79|8647.79|10
1654189210000|2022-06-02 17:00:10|8768.61|8648.61|8768.17|8648.17|8768.61|8648.61|8767.26|8647.26|9
1654189220000|2022-06-02 17:00:20|8767.63|8647.63|8767.95|8647.95|8768.2|8648.2|8766.68|8646.68|10
1654189230000|2022-06-02 17:00:30|8767.85|8647.85|8770.25|8650.25|8770.25|8650.25|8767.81|8647.81|10
1654189240000|2022-06-02 17:00:40|8768.79|8648.79|8771.91|8651.91|8771.91|8651.91|8768.79|8648.79|10
1654189250000|2022-06-02 17:00:50|8771.7|8651.7|8773.17|8653.17|8773.17|8653.17|8771.32|8651.32|10
1654189260000|2022-06-02 17:01:00|8772.93|8652.93|8772.41|8652.41|8773.41|8653.41|8772.41|8652.41|10
1654189270000|2022-06-02 17:01:10|8772.65|8652.65|8770.73|8650.73|8772.65|8652.65|8770.73|8650.73|10
1654189280000|2022-06-02 17:01:20|8770.44|8650.44|8770.41|8650.41|8770.83|8650.83|8770.11|8650.11|9
1654189290000|2022-06-02 17:01:30|8770.39|8650.39|8770.51|8650.51|8770.63|8650.63|8770.24|8650.24|9
1654189300000|2022-06-02 17:01:40|8770.31|8650.31|8770.39|8650.39|8770.39|8650.39|8770.23|8650.23|10
1654189310000|2022-06-02 17:01:50|8770.4|8650.4|8770.7|8650.7|8770.7|8650.7|8769.9|8649.9|8
1654189320000|2022-06-02 17:02:00|8770.61|8650.61|8772.69|8652.69|8772.69|8652.69|8770.61|8650.61|9
1654189330000|2022-06-02 17:02:10|8772.73|8652.73|8776.65|8656.65|8776.65|8656.65|8772.73|8652.73|10
1654189340000|2022-06-02 17:02:20|8776.92|8656.92|8779.88|8659.88|8779.88|8659.88|8776.75|8656.75|10
1654189350000|2022-06-02 17:02:30|8780.01|8660.01|8781.95|8661.95|8781.95|8661.95|8780.01|8660.01|9
1654189360000|2022-06-02 17:02:40|8782.34|8662.34|8783.31|8663.31|8783.39|8663.39|8782.03|8662.03|10
1654189370000|2022-06-02 17:02:50|8783.21|8663.21|8785.96|8665.96|8785.96|8665.96|8783.21|8663.21|10
1654189380000|2022-06-02 17:03:00|8785.75|8665.75|8787.77|8667.77|8787.77|8667.77|8785.75|8665.75|10
1654189390000|2022-06-02 17:03:10|8788.2|8668.2|8790.55|8670.55|8790.55|8670.55|8788.2|8668.2|10
1654189400000|2022-06-02 17:03:20|8791.07|8671.07|8793.92|8673.92|8793.92|8673.92|8791.07|8671.07|10
1654189410000|2022-06-02 17:03:30|8793.77|8673.77|8794.26|8674.26|8794.84|8674.84|8793.77|8673.77|10
1654189420000|2022-06-02 17:03:40|8794.62|8674.62|8793.91|8673.91|8794.78|8674.78|8793.91|8673.91|9
1654189430000|2022-06-02 17:03:50|8793.93|8673.93|8794.96|8674.96|8794.96|8674.96|8793.77|8673.77|10
1654189440000|2022-06-02 17:04:00|8795.01|8675.01|8794.84|8674.84|8795.52|8675.52|8794.84|8674.84|9
1654189450000|2022-06-02 17:04:10|8794.71|8674.71|8794.11|8674.11|8794.71|8674.71|8793.62|8673.62|10
1654189460000|2022-06-02 17:04:20|8794.01|8674.01|8794.95|8674.95|8794.95|8674.95|8793.76|8673.76|10
1654189470000|2022-06-02 17:04:30|8795.15|8675.15|8795.27|8675.27|8795.38|8675.38|8795.01|8675.01|10
1654189480000|2022-06-02 17:04:40|8795.47|8675.47|8796.04|8676.04|8796.04|8676.04|8795.47|8675.47|9
1654189490000|2022-06-02 17:04:50|8795.89|8675.89|8796.76|8676.76|8796.77|8676.77|8795.89|8675.89|10
1654189500000|2022-06-02 17:05:00|8797.01|8677.01|8796.99|8676.99|8797.25|8677.25|8796.32|8676.32|10
1654189510000|2022-06-02 17:05:10|8796.6|8676.6|8795.88|8675.88|8796.6|8676.6|8795.27|8675.27|10
1654189520000|2022-06-02 17:05:20|8795.9|8675.9|8796.53|8676.53|8796.53|8676.53|8795.52|8675.52|10
1654189530000|2022-06-02 17:05:30|8796.86|8676.86|8797.01|8677.01|8797.02|8677.02|8796.72|8676.72|10
1654189540000|2022-06-02 17:05:40|8797.04|8677.04|8797.17|8677.17|8797.58|8677.58|8796.86|8676.86|10
1654189550000|2022-06-02 17:05:50|8797.4|8677.4|8796.87|8676.87|8797.63|8677.63|8796.87|8676.87|9
1654189560000|2022-06-02 17:06:00|8796.9|8676.9|8796.75|8676.75|8797.67|8677.67|8796.75|8676.75|10
1654189570000|2022-06-02 17:06:10|8796.97|8676.97|8795.95|8675.95|8796.97|8676.97|8795.55|8675.55|9
1654189580000|2022-06-02 17:06:20|8795.99|8675.99|8795.65|8675.65|8795.99|8675.99|8795.28|8675.28|9
1654189590000|2022-06-02 17:06:30|8795.81|8675.81|8794.2|8674.2|8795.81|8675.81|8794.2|8674.2|10
1654189600000|2022-06-02 17:06:40|8794.1|8674.1|8794.15|8674.15|8794.53|8674.53|8793.94|8673.94|10
1654189610000|2022-06-02 17:06:50|8794.05|8674.05|8794.48|8674.48|8794.49|8674.49|8793.6|8673.6|10
1654189620000|2022-06-02 17:07:00|8794.81|8674.81|8794.86|8674.86|8794.99|8674.99|8793.98|8673.98|10
1654189630000|2022-06-02 17:07:10|8794.8|8674.8|8795.31|8675.31|8795.46|8675.46|8794.63|8674.63|10
1654189640000|2022-06-02 17:07:20|8795.4|8675.4|8794.3|8674.3|8795.4|8675.4|8794.3|8674.3|10
1654189650000|2022-06-02 17:07:30|8793.97|8673.97|8794.32|8674.32|8794.36|8674.36|8793.68|8673.68|10
1654189660000|2022-06-02 17:07:40|8794.15|8674.15|8792.52|8672.52|8794.15|8674.15|8792.4|8672.4|9
1654189670000|2022-06-02 17:07:50|8792.79|8672.79|8793.32|8673.32|8793.46|8673.46|8792.79|8672.79|8
1654189680000|2022-06-02 17:08:00|8793.01|8673.01|8792.73|8672.73|8793.23|8673.23|8792.46|8672.46|9
1654189690000|2022-06-02 17:08:10|8792.84|8672.84|8791.42|8671.42|8793.03|8673.03|8791.42|8671.42|10
1654189700000|2022-06-02 17:08:20|8791.16|8671.16|8790.07|8670.07|8791.23|8671.23|8789.91|8669.91|10
1654189710000|2022-06-02 17:08:30|8789.98|8669.98|8789.48|8669.48|8790.04|8670.04|8789.48|8669.48|10
1654189720000|2022-06-02 17:08:40|8788.97|8668.97|8787.46|8667.46|8789.11|8669.11|8787.06|8667.06|10
1654189730000|2022-06-02 17:08:50|8786.29|8666.29|8785.4|8665.4|8786.57|8666.57|8785.4|8665.4|10
1654189740000|2022-06-02 17:09:00|8785.18|8665.18|8785.31|8665.31|8785.35|8665.35|8785|8665|10
1654189750000|2022-06-02 17:09:10|8784.93|8664.93|8785.41|8665.41|8785.46|8665.46|8784.59|8664.59|10
1654189760000|2022-06-02 17:09:20|8784.56|8664.56|8785.06|8665.06|8785.41|8665.41|8784.56|8664.56|9
1654189770000|2022-06-02 17:09:30|8785.23|8665.23|8786.22|8666.22|8786.22|8666.22|8785.23|8665.23|10
1654189780000|2022-06-02 17:09:40|8786.01|8666.01|8785.04|8665.04|8786.44|8666.44|8785.04|8665.04|10
1654189790000|2022-06-02 17:09:50|8785.54|8665.54|8785.76|8665.76|8785.76|8665.76|8785.19|8665.19|10
1654189800000|2022-06-02 17:10:00|8785.63|8665.63|8785.24|8665.24|8785.74|8665.74|8785.12|8665.12|10
1654189810000|2022-06-02 17:10:10|8784.97|8664.97|8784.42|8664.42|8785.29|8665.29|8784.17|8664.17|10
1654189820000|2022-06-02 17:10:20|8784.76|8664.76|8785.43|8665.43|8785.43|8665.43|8784.71|8664.71|9
1654189830000|2022-06-02 17:10:30|8785.38|8665.38|8786.25|8666.25|8786.25|8666.25|8785.17|8665.17|10
1654189840000|2022-06-02 17:10:40|8786.66|8666.66|8787.75|8667.75|8787.75|8667.75|8786.34|8666.34|10
1654189850000|2022-06-02 17:10:50|8787.51|8667.51|8787.13|8667.13|8787.51|8667.51|8786.81|8666.81|10
1654189860000|2022-06-02 17:11:00|8786.43|8666.43|8786.48|8666.48|8786.57|8666.57|8786.13|8666.13|10
1654189870000|2022-06-02 17:11:10|8786.25|8666.25|8784.6|8664.6|8786.25|8666.25|8784.6|8664.6|10
1654189880000|2022-06-02 17:11:20|8785.28|8665.28|8783.57|8663.57|8785.28|8665.28|8783.57|8663.57|10
1654189890000|2022-06-02 17:11:30|8783.59|8663.59|8782.16|8662.16|8783.59|8663.59|8782.16|8662.16|9
1654189900000|2022-06-02 17:11:40|8782.06|8662.06|8780.18|8660.18|8782.06|8662.06|8780.18|8660.18|10
1654189910000|2022-06-02 17:11:50|8779.58|8659.58|8776.47|8656.47|8779.58|8659.58|8776.47|8656.47|9
1654189920000|2022-06-02 17:12:00|8775.77|8655.77|8775.59|8655.59|8776.09|8656.09|8775.41|8655.41|10
1654189930000|2022-06-02 17:12:10|8775.48|8655.48|8771.54|8651.54|8775.48|8655.48|8771.54|8651.54|10
1654189940000|2022-06-02 17:12:20|8772.02|8652.02|8767.65|8647.65|8772.02|8652.02|8767.65|8647.65|10
1654189950000|2022-06-02 17:12:30|8767.38|8647.38|8765.68|8645.68|8767.39|8647.39|8765.57|8645.57|10
1654189960000|2022-06-02 17:12:40|8765.27|8645.27|8764.07|8644.07|8765.27|8645.27|8763.98|8643.98|10
1654189970000|2022-06-02 17:12:50|8764.05|8644.05|8764.5|8644.5|8764.87|8644.87|8764.05|8644.05|10
1654189980000|2022-06-02 17:13:00|8764.53|8644.53|8763.39|8643.39|8764.53|8644.53|8763.12|8643.12|10
1654189990000|2022-06-02 17:13:10|8763.52|8643.52|8761.25|8641.25|8763.52|8643.52|8761.2|8641.2|10
1654190000000|2022-06-02 17:13:20|8761.46|8641.46|8758.67|8638.67|8761.46|8641.46|8758.67|8638.67|10
1654190010000|2022-06-02 17:13:30|8757.8|8637.8|8756.59|8636.59|8757.8|8637.8|8756.59|8636.59|10
1654190020000|2022-06-02 17:13:40|8756.44|8636.44|8755.88|8635.88|8756.72|8636.72|8755.79|8635.79|10
1654190030000|2022-06-02 17:13:50|8755.68|8635.68|8754.76|8634.76|8755.78|8635.78|8754.76|8634.76|10
1654190040000|2022-06-02 17:14:00|8754.58|8634.58|8752.75|8632.75|8754.58|8634.58|8752.75|8632.75|10
1654190050000|2022-06-02 17:14:10|8752.51|8632.51|8750.43|8630.43|8752.51|8632.51|8749.69|8629.69|10
1654190060000|2022-06-02 17:14:20|8749.98|8629.98|8750.69|8630.69|8750.69|8630.69|8749.63|8629.63|10
1654190070000|2022-06-02 17:14:30|8750.9|8630.9|8752.98|8632.98|8753|8633|8750.9|8630.9|10
1654190080000|2022-06-02 17:14:40|8753.41|8633.41|8758.45|8638.45|8758.45|8638.45|8753.41|8633.41|10
1654190090000|2022-06-02 17:14:50|8758.6|8638.6|8758.66|8638.66|8758.89|8638.89|8758.56|8638.56|10
1654190100000|2022-06-02 17:15:00|8758.46|8638.46|8757.71|8637.71|8758.59|8638.59|8757.37|8637.37|10
1654190110000|2022-06-02 17:15:10|8757.7|8637.7|8760.45|8640.45|8760.45|8640.45|8757.38|8637.38|10
1654190120000|2022-06-02 17:15:20|8760.58|8640.58|8759.42|8639.42|8760.58|8640.58|8759.42|8639.42|10
1654190130000|2022-06-02 17:15:30|8759.76|8639.76|8757.12|8637.12|8759.76|8639.76|8757.12|8637.12|10
1654190140000|2022-06-02 17:15:40|8756.63|8636.63|8756.34|8636.34|8757.46|8637.46|8756.34|8636.34|10
1654190150000|2022-06-02 17:15:50|8756.42|8636.42|8755.16|8635.16|8756.42|8636.42|8755.16|8635.16|9
1654190160000|2022-06-02 17:16:00|8754.95|8634.95|8752.69|8632.69|8754.95|8634.95|8752.69|8632.69|10
1654190170000|2022-06-02 17:16:10|8753.12|8633.12|8752.27|8632.27|8753.12|8633.12|8751.52|8631.52|10
1654190180000|2022-06-02 17:16:20|8751.78|8631.78|8751.31|8631.31|8751.78|8631.78|8750.99|8630.99|10
1654190190000|2022-06-02 17:16:30|8750.96|8630.96|8750.39|8630.39|8751.14|8631.14|8750.36|8630.36|10
1654190200000|2022-06-02 17:16:40|8750.07|8630.07|8751.33|8631.33|8751.34|8631.34|8750.07|8630.07|10
1654190210000|2022-06-02 17:16:50|8750.86|8630.86|8750.89|8630.89|8751.64|8631.64|8750.86|8630.86|10
1654190220000|2022-06-02 17:17:00|8750.75|8630.75|8750.16|8630.16|8750.96|8630.96|8750.13|8630.13|10
1654190230000|2022-06-02 17:17:10|8750.78|8630.78|8751.35|8631.35|8751.55|8631.55|8750.03|8630.03|10
1654190240000|2022-06-02 17:17:20|8751.78|8631.78|8750.13|8630.13|8751.78|8631.78|8749.93|8629.93|10
1654190250000|2022-06-02 17:17:30|8750.18|8630.18|8749.18|8629.18|8750.29|8630.29|8749.13|8629.13|9
1654190260000|2022-06-02 17:17:40|8749.1|8629.1|8751.84|8631.84|8751.84|8631.84|8749.1|8629.1|10
1654190270000|2022-06-02 17:17:50|8751.78|8631.78|8752.88|8632.88|8752.88|8632.88|8751.63|8631.63|10
1654190280000|2022-06-02 17:18:00|8752.89|8632.89|8752.17|8632.17|8752.92|8632.92|8752.17|8632.17|10
1654190290000|2022-06-02 17:18:10|8751.82|8631.82|8751.72|8631.72|8751.84|8631.84|8751.53|8631.53|10
1654190300000|2022-06-02 17:18:20|8751.79|8631.79|8750.33|8630.33|8751.86|8631.86|8750.33|8630.33|10
1654190310000|2022-06-02 17:18:30|8751.05|8631.05|8750.2|8630.2|8751.21|8631.21|8749.93|8629.93|10
1654190320000|2022-06-02 17:18:40|8749.84|8629.84|8749.11|8629.11|8749.84|8629.84|8748.76|8628.76|10
1654190330000|2022-06-02 17:18:50|8749.09|8629.09|8748.5|8628.5|8749.09|8629.09|8748.5|8628.5|9
1654190340000|2022-06-02 17:19:00|8748.99|8628.99|8748.4|8628.4|8748.99|8628.99|8748.21|8628.21|8
1654190350000|2022-06-02 17:19:10|8748.22|8628.22|8747.1|8627.1|8748.22|8628.22|8746.78|8626.78|10
1654190360000|2022-06-02 17:19:20|8746.86|8626.86|8746.81|8626.81|8747.34|8627.34|8746.73|8626.73|9
1654190370000|2022-06-02 17:19:30|8747.06|8627.06|8746.66|8626.66|8747.3|8627.3|8746.64|8626.64|10
1654190380000|2022-06-02 17:19:40|8746.69|8626.69|8746.55|8626.55|8746.85|8626.85|8746.24|8626.24|10
1654190390000|2022-06-02 17:19:50|8746.47|8626.47|8746.03|8626.03|8746.47|8626.47|8746.03|8626.03|10
1654190400000|2022-06-02 17:20:00|8746.28|8626.28|8746.29|8626.29|8746.5|8626.5|8746.21|8626.21|9
1654190410000|2022-06-02 17:20:10|8746.13|8626.13|8746.97|8626.97|8746.97|8626.97|8746.06|8626.06|9
1654190420000|2022-06-02 17:20:20|8747.01|8627.01|8746.6|8626.6|8747.12|8627.12|8746.55|8626.55|10
1654190430000|2022-06-02 17:20:30|8746.55|8626.55|8747.6|8627.6|8747.73|8627.73|8746.55|8626.55|10
1654190440000|2022-06-02 17:20:40|8747.45|8627.45|8747.59|8627.59|8747.81|8627.81|8747.4|8627.4|10
1654190450000|2022-06-02 17:20:50|8747.75|8627.75|8747.06|8627.06|8747.75|8627.75|8746.96|8626.96|9
1654190460000|2022-06-02 17:21:00|8747.07|8627.07|8746.41|8626.41|8747.07|8627.07|8746.4|8626.4|10
1654190470000|2022-06-02 17:21:10|8746.38|8626.38|8746.22|8626.22|8746.84|8626.84|8746.22|8626.22|9
1654190480000|2022-06-02 17:21:20|8746.29|8626.29|8746.84|8626.84|8746.84|8626.84|8745.84|8625.84|10
1654190490000|2022-06-02 17:21:30|8747.02|8627.02|8748.11|8628.11|8748.11|8628.11|8747.02|8627.02|9
1654190500000|2022-06-02 17:21:40|8748.33|8628.33|8748.92|8628.92|8748.98|8628.98|8748.33|8628.33|10
1654190510000|2022-06-02 17:21:50|8748.9|8628.9|8748.86|8628.86|8749.03|8629.03|8748.84|8628.84|8
1654190520000|2022-06-02 17:22:00|8748.73|8628.73|8749.5|8629.5|8749.5|8629.5|8748.72|8628.72|8
1654190530000|2022-06-02 17:22:10|8749.47|8629.47|8748.76|8628.76|8749.47|8629.47|8748.64|8628.64|10
1654190540000|2022-06-02 17:22:20|8748.65|8628.65|8748.85|8628.85|8748.87|8628.87|8748.65|8628.65|10
1654190550000|2022-06-02 17:22:30|8748.82|8628.82|8750.1|8630.1|8750.1|8630.1|8748.82|8628.82|10
1654190560000|2022-06-02 17:22:40|8750.01|8630.01|8749.47|8629.47|8750.12|8630.12|8749.32|8629.32|10
1654190570000|2022-06-02 17:22:50|8749.41|8629.41|8749.27|8629.27|8749.46|8629.46|8749.27|8629.27|8
1654190580000|2022-06-02 17:23:00|8749.24|8629.24|8749.6|8629.6|8749.6|8629.6|8749.24|8629.24|9
1654190590000|2022-06-02 17:23:10|8749.33|8629.33|8750.04|8630.04|8750.04|8630.04|8749.28|8629.28|10
1654190600000|2022-06-02 17:23:20|8749.94|8629.94|8750.23|8630.23|8750.23|8630.23|8749.85|8629.85|9
1654190610000|2022-06-02 17:23:30|8750.35|8630.35|8751.21|8631.21|8751.31|8631.31|8750.35|8630.35|7
1654190620000|2022-06-02 17:23:40|8751.07|8631.07|8750.91|8630.91|8751.25|8631.25|8750.91|8630.91|10
1654190630000|2022-06-02 17:23:50|8750.84|8630.84|8751.49|8631.49|8751.49|8631.49|8750.76|8630.76|9
1654190640000|2022-06-02 17:24:00|8751.61|8631.61|8752.9|8632.9|8752.9|8632.9|8751.61|8631.61|10
1654190650000|2022-06-02 17:24:10|8753.13|8633.13|8755.66|8635.66|8755.66|8635.66|8753.13|8633.13|10
1654190660000|2022-06-02 17:24:20|8755.59|8635.59|8756.67|8636.67|8756.71|8636.71|8755.59|8635.59|10
1654190670000|2022-06-02 17:24:30|8756.78|8636.78|8756.78|8636.78|8756.83|8636.83|8756.26|8636.26|10
1654190680000|2022-06-02 17:24:40|8756.73|8636.73|8755.68|8635.68|8756.74|8636.74|8755.68|8635.68|10
1654190690000|2022-06-02 17:24:50|8755.49|8635.49|8754.81|8634.81|8755.76|8635.76|8754.81|8634.81|9
1654190700000|2022-06-02 17:25:00|8754.77|8634.77|8755.36|8635.36|8755.36|8635.36|8754.35|8634.35|10
1654190710000|2022-06-02 17:25:10|8755.6|8635.6|8756.06|8636.06|8756.06|8636.06|8755.46|8635.46|10
1654190720000|2022-06-02 17:25:20|8756.04|8636.04|8756.3|8636.3|8756.3|8636.3|8756.04|8636.04|9
1654190730000|2022-06-02 17:25:30|8756.18|8636.18|8756.86|8636.86|8756.86|8636.86|8756.14|8636.14|9
1654190740000|2022-06-02 17:25:40|8756.8|8636.8|8759.7|8639.7|8759.7|8639.7|8756.8|8636.8|10
1654190750000|2022-06-02 17:25:50|8759.67|8639.67|8760.4|8640.4|8760.4|8640.4|8759.67|8639.67|9
1654190760000|2022-06-02 17:26:00|8760.73|8640.73|8760.89|8640.89|8760.91|8640.91|8760.59|8640.59|9
1654190770000|2022-06-02 17:26:10|8761.07|8641.07|8760.67|8640.67|8761.27|8641.27|8760.65|8640.65|10
1654190780000|2022-06-02 17:26:20|8760.45|8640.45|8758.1|8638.1|8760.45|8640.45|8758.1|8638.1|10
1654190790000|2022-06-02 17:26:30|8757.99|8637.99|8757.15|8637.15|8757.99|8637.99|8757.14|8637.14|10
1654190800000|2022-06-02 17:26:40|8757.04|8637.04|8756.75|8636.75|8757.08|8637.08|8756.72|8636.72|10
1654190810000|2022-06-02 17:26:50|8756.78|8636.78|8755.97|8635.97|8756.78|8636.78|8755.86|8635.86|10
1654190820000|2022-06-02 17:27:00|8755.95|8635.95|8754.75|8634.75|8755.95|8635.95|8754.55|8634.55|10
1654190830000|2022-06-02 17:27:10|8754.53|8634.53|8753.71|8633.71|8754.58|8634.58|8753.71|8633.71|9
1654190840000|2022-06-02 17:27:20|8753.57|8633.57|8752.52|8632.52|8753.57|8633.57|8752.44|8632.44|9
1654190850000|2022-06-02 17:27:30|8752.27|8632.27|8752.11|8632.11|8752.4|8632.4|8751.83|8631.83|9
1654190860000|2022-06-02 17:27:40|8751.87|8631.87|8749.37|8629.37|8751.87|8631.87|8749.37|8629.37|10
1654190870000|2022-06-02 17:27:50|8749.13|8629.13|8746.8|8626.8|8749.13|8629.13|8746.8|8626.8|9
1654190880000|2022-06-02 17:28:00|8746.69|8626.69|8745.84|8625.84|8746.82|8626.82|8745.84|8625.84|10
1654190890000|2022-06-02 17:28:10|8745.79|8625.79|8744.91|8624.91|8745.79|8625.79|8744.91|8624.91|10
1654190900000|2022-06-02 17:28:20|8744.32|8624.32|8743.46|8623.46|8744.42|8624.42|8743.46|8623.46|9
1654190910000|2022-06-02 17:28:30|8743.37|8623.37|8744|8624|8744|8624|8743.11|8623.11|10
1654190920000|2022-06-02 17:28:40|8744.01|8624.01|8746.07|8626.07|8746.07|8626.07|8744.01|8624.01|9
1654190930000|2022-06-02 17:28:50|8746.8|8626.8|8748.23|8628.23|8748.23|8628.23|8746.7|8626.7|10
1654190940000|2022-06-02 17:29:00|8748.25|8628.25|8751.31|8631.31|8751.31|8631.31|8748.25|8628.25|10
1654190950000|2022-06-02 17:29:10|8751.29|8631.29|8752.85|8632.85|8752.93|8632.93|8751.29|8631.29|10
1654190960000|2022-06-02 17:29:20|8752.98|8632.98|8755.38|8635.38|8755.38|8635.38|8752.98|8632.98|10
1654190970000|2022-06-02 17:29:30|8755.69|8635.69|8757.09|8637.09|8757.09|8637.09|8755.52|8635.52|9
1654190980000|2022-06-02 17:29:40|8756.85|8636.85|8757.55|8637.55|8758.12|8638.12|8756.67|8636.67|10
1654190990000|2022-06-02 17:29:50|8757.25|8637.25|8756.32|8636.32|8757.43|8637.43|8756.18|8636.18|10
1654191000000|2022-06-02 17:30:00|8756.25|8636.25|8755.99|8635.99|8756.95|8636.95|8755.98|8635.98|10
1654191010000|2022-06-02 17:30:10|8755.93|8635.93|8754.28|8634.28|8756.04|8636.04|8754.26|8634.26|10
1654191020000|2022-06-02 17:30:20|8753.88|8633.88|8753|8633|8754.41|8634.41|8752.71|8632.71|10
1654191030000|2022-06-02 17:30:30|8753.16|8633.16|8751.71|8631.71|8753.29|8633.29|8751.71|8631.71|10
1654191040000|2022-06-02 17:30:40|8752.37|8632.37|8749.84|8629.84|8752.37|8632.37|8749.82|8629.82|10
1654191050000|2022-06-02 17:30:50|8749.75|8629.75|8749.02|8629.02|8750.11|8630.11|8748.77|8628.77|9
1654191060000|2022-06-02 17:31:00|8749.12|8629.12|8750.2|8630.2|8750.75|8630.75|8749.12|8629.12|10
1654191070000|2022-06-02 17:31:10|8750.32|8630.32|8749.42|8629.42|8750.32|8630.32|8748.99|8628.99|10
1654191080000|2022-06-02 17:31:20|8749.25|8629.25|8748.7|8628.7|8749.42|8629.42|8748.34|8628.34|10
1654191090000|2022-06-02 17:31:30|8748.22|8628.22|8747.1|8627.1|8748.4|8628.4|8747.1|8627.1|10
1654191100000|2022-06-02 17:31:40|8746.96|8626.96|8746.69|8626.69|8746.96|8626.96|8746.33|8626.33|10
1654191110000|2022-06-02 17:31:50|8746.74|8626.74|8747.03|8627.03|8747.15|8627.15|8746.73|8626.73|10
1654191120000|2022-06-02 17:32:00|8747.13|8627.13|8746.68|8626.68|8747.46|8627.46|8746.66|8626.66|9
1654191130000|2022-06-02 17:32:10|8746.64|8626.64|8746.84|8626.84|8746.98|8626.98|8746.39|8626.39|9
1654191140000|2022-06-02 17:32:20|8746.92|8626.92|8748.64|8628.64|8748.64|8628.64|8746.92|8626.92|9
1654191150000|2022-06-02 17:32:30|8748.78|8628.78|8749.33|8629.33|8749.33|8629.33|8748.78|8628.78|9
1654191160000|2022-06-02 17:32:40|8749.11|8629.11|8750.43|8630.43|8750.51|8630.51|8749.06|8629.06|10
1654191170000|2022-06-02 17:32:50|8750.44|8630.44|8750.96|8630.96|8751.5|8631.5|8750.44|8630.44|9
1654191180000|2022-06-02 17:33:00|8750.91|8630.91|8751.52|8631.52|8751.52|8631.52|8750.79|8630.79|10
1654191190000|2022-06-02 17:33:10|8751.63|8631.63|8751.67|8631.67|8752.24|8632.24|8751.58|8631.58|10
1654191200000|2022-06-02 17:33:20|8751.57|8631.57|8750.97|8630.97|8751.62|8631.62|8750.97|8630.97|10
1654191210000|2022-06-02 17:33:30|8750.49|8630.49|8750.37|8630.37|8750.65|8630.65|8750.28|8630.28|9
1654191220000|2022-06-02 17:33:40|8750.32|8630.32|8749.56|8629.56|8750.32|8630.32|8749.55|8629.55|8
1654191230000|2022-06-02 17:33:50|8749.31|8629.31|8748.34|8628.34|8749.31|8629.31|8747.92|8627.92|10
1654191240000|2022-06-02 17:34:00|8748.15|8628.15|8748.17|8628.17|8748.81|8628.81|8747.7|8627.7|10
1654191250000|2022-06-02 17:34:10|8748.84|8628.84|8749.41|8629.41|8749.41|8629.41|8747.63|8627.63|10
1654191260000|2022-06-02 17:34:20|8749.34|8629.34|8751.67|8631.67|8751.67|8631.67|8749.34|8629.34|10
1654191270000|2022-06-02 17:34:30|8753.02|8633.02|8754.68|8634.68|8754.79|8634.79|8753.02|8633.02|10
1654191280000|2022-06-02 17:34:40|8754.87|8634.87|8757.05|8637.05|8757.08|8637.08|8754.87|8634.87|10
1654191290000|2022-06-02 17:34:50|8757.2|8637.2|8758.65|8638.65|8758.96|8638.96|8757.2|8637.2|10
1654191300000|2022-06-02 17:35:00|8758.51|8638.51|8760.56|8640.56|8760.73|8640.73|8758.51|8638.51|10
1654191310000|2022-06-02 17:35:10|8762.13|8642.13|8764.92|8644.92|8765.03|8645.03|8762.05|8642.05|10
1654191320000|2022-06-02 17:35:20|8765.04|8645.04|8763.89|8643.89|8765.32|8645.32|8763.47|8643.47|10
1654191330000|2022-06-02 17:35:30|8763.35|8643.35|8761.97|8641.97|8763.35|8643.35|8761.97|8641.97|10
1654191340000|2022-06-02 17:35:40|8762.08|8642.08|8761.99|8641.99|8762.28|8642.28|8761.52|8641.52|10
1654191350000|2022-06-02 17:35:50|8761.95|8641.95|8762.43|8642.43|8762.53|8642.53|8761.83|8641.83|10
1654191360000|2022-06-02 17:36:00|8762.57|8642.57|8762.64|8642.64|8763.05|8643.05|8762.32|8642.32|10
1654191370000|2022-06-02 17:36:10|8762.56|8642.56|8759.68|8639.68|8762.56|8642.56|8759.68|8639.68|10
1654191380000|2022-06-02 17:36:20|8759.66|8639.66|8757.93|8637.93|8759.66|8639.66|8757.93|8637.93|10
1654191390000|2022-06-02 17:36:30|8756.93|8636.93|8756.54|8636.54|8756.93|8636.93|8756.54|8636.54|9
1654191400000|2022-06-02 17:36:40|8756.28|8636.28|8756.98|8636.98|8756.98|8636.98|8756.28|8636.28|10
1654191410000|2022-06-02 17:36:50|8756.2|8636.2|8757.02|8637.02|8757.02|8637.02|8756.2|8636.2|10
1654191420000|2022-06-02 17:37:00|8756.97|8636.97|8757.46|8637.46|8758.08|8638.08|8756.97|8636.97|9
1654191430000|2022-06-02 17:37:10|8757.31|8637.31|8758.73|8638.73|8758.93|8638.93|8757.3|8637.3|10
1654191440000|2022-06-02 17:37:20|8758.71|8638.71|8759.61|8639.61|8759.61|8639.61|8758.71|8638.71|10
1654191450000|2022-06-02 17:37:30|8759.53|8639.53|8760.67|8640.67|8761.26|8641.26|8759.53|8639.53|10
1654191460000|2022-06-02 17:37:40|8760.98|8640.98|8760.94|8640.94|8761.02|8641.02|8760.68|8640.68|9
1654191470000|2022-06-02 17:37:50|8761.11|8641.11|8760.96|8640.96|8761.19|8641.19|8760.65|8640.65|10
1654191480000|2022-06-02 17:38:00|8760.85|8640.85|8760.45|8640.45|8761.1|8641.1|8760.39|8640.39|10
1654191490000|2022-06-02 17:38:10|8760.3|8640.3|8760.88|8640.88|8761|8641|8760.26|8640.26|9
1654191500000|2022-06-02 17:38:20|8760.84|8640.84|8759.89|8639.89|8760.94|8640.94|8759.89|8639.89|10
1654191510000|2022-06-02 17:38:30|8760.23|8640.23|8758.81|8638.81|8760.23|8640.23|8758.76|8638.76|10
1654191520000|2022-06-02 17:38:40|8758.88|8638.88|8757.89|8637.89|8758.88|8638.88|8757.87|8637.87|10
1654191530000|2022-06-02 17:38:50|8757.98|8637.98|8758.1|8638.1|8758.1|8638.1|8757.56|8637.56|10
1654191540000|2022-06-02 17:39:00|8758.11|8638.11|8758.14|8638.14|8758.4|8638.4|8758.01|8638.01|10
1654191550000|2022-06-02 17:39:10|8758.15|8638.15|8758.53|8638.53|8758.79|8638.79|8757.85|8637.85|10
1654191560000|2022-06-02 17:39:20|8758.88|8638.88|8759.73|8639.73|8759.82|8639.82|8758.88|8638.88|8
1654191570000|2022-06-02 17:39:30|8759.9|8639.9|8759.58|8639.58|8759.9|8639.9|8759.46|8639.46|10
1654191580000|2022-06-02 17:39:40|8759.45|8639.45|8760.47|8640.47|8760.53|8640.53|8759.45|8639.45|10
1654191590000|2022-06-02 17:39:50|8760.58|8640.58|8760.6|8640.6|8761.11|8641.11|8760.58|8640.58|9
1654191600000|2022-06-02 17:40:00|8760.54|8640.54|8761.41|8641.41|8761.69|8641.69|8760.51|8640.51|10
1654191610000|2022-06-02 17:40:10|8761.59|8641.59|8762.61|8642.61|8762.61|8642.61|8761.59|8641.59|10
1654191620000|2022-06-02 17:40:20|8762.45|8642.45|8762.6|8642.6|8762.7|8642.7|8762.28|8642.28|10
1654191630000|2022-06-02 17:40:30|8763.01|8643.01|8761.98|8641.98|8763.01|8643.01|8761.98|8641.98|10
1654191640000|2022-06-02 17:40:40|8762.02|8642.02|8759.56|8639.56|8762.02|8642.02|8759.56|8639.56|10
1654191650000|2022-06-02 17:40:50|8759.28|8639.28|8754.49|8634.49|8759.28|8639.28|8754.49|8634.49|10
1654191660000|2022-06-02 17:41:00|8754.42|8634.42|8746.84|8626.84|8754.42|8634.42|8746.84|8626.84|10
1654191670000|2022-06-02 17:41:10|8746.82|8626.82|8744.8|8624.8|8746.82|8626.82|8744.8|8624.8|10
1654191680000|2022-06-02 17:41:20|8744.95|8624.95|8744.95|8624.95|8744.95|8624.95|8744.72|8624.72|10
1654191690000|2022-06-02 17:41:30|8744.79|8624.79|8744.3|8624.3|8744.86|8624.86|8744.16|8624.16|10
1654191700000|2022-06-02 17:41:40|8743.76|8623.76|8743.31|8623.31|8744.19|8624.19|8743.31|8623.31|10
1654191710000|2022-06-02 17:41:50|8742.93|8622.93|8741.2|8621.2|8742.93|8622.93|8741.2|8621.2|10
1654191720000|2022-06-02 17:42:00|8741.13|8621.13|8740.06|8620.06|8741.2|8621.2|8739.89|8619.89|10
1654191730000|2022-06-02 17:42:10|8739.74|8619.74|8737.02|8617.02|8739.74|8619.74|8737.02|8617.02|10
1654191740000|2022-06-02 17:42:20|8736.99|8616.99|8734.78|8614.78|8737.27|8617.27|8734.78|8614.78|10
1654191750000|2022-06-02 17:42:30|8734.75|8614.75|8734.35|8614.35|8735.16|8615.16|8734.31|8614.31|10
1654191760000|2022-06-02 17:42:40|8734.63|8614.63|8734.42|8614.42|8735.2|8615.2|8734.42|8614.42|10
1654191770000|2022-06-02 17:42:50|8734.51|8614.51|8734.07|8614.07|8734.64|8614.64|8733.8|8613.8|10
1654191780000|2022-06-02 17:43:00|8733.99|8613.99|8733.71|8613.71|8733.99|8613.99|8733.71|8613.71|10
1654191790000|2022-06-02 17:43:10|8733.8|8613.8|8732.09|8612.09|8733.8|8613.8|8732.06|8612.06|10
1654191800000|2022-06-02 17:43:20|8732.16|8612.16|8730.44|8610.44|8732.16|8612.16|8730.44|8610.44|10
1654191810000|2022-06-02 17:43:30|8730.61|8610.61|8731.59|8611.59|8731.59|8611.59|8730.61|8610.61|9
1654191820000|2022-06-02 17:43:40|8733|8613|8735.68|8615.68|8735.68|8615.68|8733|8613|10
1654191830000|2022-06-02 17:43:50|8735.6|8615.6|8737.94|8617.94|8738.01|8618.01|8735.6|8615.6|10
1654191840000|2022-06-02 17:44:00|8737.89|8617.89|8737.63|8617.63|8738.25|8618.25|8737.63|8617.63|9
1654191850000|2022-06-02 17:44:10|8737.58|8617.58|8737.63|8617.63|8737.71|8617.71|8736.86|8616.86|10
1654191860000|2022-06-02 17:44:20|8737.91|8617.91|8740.79|8620.79|8740.92|8620.92|8737.91|8617.91|10
1654191870000|2022-06-02 17:44:30|8740.98|8620.98|8743.31|8623.31|8743.31|8623.31|8740.98|8620.98|9
1654191880000|2022-06-02 17:44:40|8743.17|8623.17|8743.51|8623.51|8743.56|8623.56|8743.08|8623.08|9
1654191890000|2022-06-02 17:44:50|8743.36|8623.36|8742.23|8622.23|8743.37|8623.37|8742.23|8622.23|10
1654191900000|2022-06-02 17:45:00|8742.24|8622.24|8742.76|8622.76|8742.76|8622.76|8742.08|8622.08|10
1654191910000|2022-06-02 17:45:10|8743.04|8623.04|8744.74|8624.74|8744.74|8624.74|8743.04|8623.04|10
1654191920000|2022-06-02 17:45:20|8744.65|8624.65|8748.39|8628.39|8748.78|8628.78|8744.65|8624.65|10
1654191930000|2022-06-02 17:45:30|8749.3|8629.3|8748.56|8628.56|8749.3|8629.3|8746.81|8626.81|10
1654191940000|2022-06-02 17:45:40|8746.9|8626.9|8746.44|8626.44|8746.9|8626.9|8745.39|8625.39|10
1654191950000|2022-06-02 17:45:50|8746.85|8626.85|8746.07|8626.07|8746.85|8626.85|8746.02|8626.02|10
1654191960000|2022-06-02 17:46:00|8745.15|8625.15|8744.84|8624.84|8745.17|8625.17|8744.75|8624.75|10
1654191970000|2022-06-02 17:46:10|8744.89|8624.89|8745.1|8625.1|8745.57|8625.57|8744.89|8624.89|10
1654191980000|2022-06-02 17:46:20|8745.21|8625.21|8745.08|8625.08|8746|8626|8745.08|8625.08|10
1654191990000|2022-06-02 17:46:30|8745.32|8625.32|8745.14|8625.14|8745.88|8625.88|8744.89|8624.89|9
1654192000000|2022-06-02 17:46:40|8745.13|8625.13|8745.62|8625.62|8746.45|8626.45|8745.01|8625.01|10
1654192010000|2022-06-02 17:46:50|8745.6|8625.6|8746.52|8626.52|8747.11|8627.11|8745.44|8625.44|10
1654192020000|2022-06-02 17:47:00|8747.14|8627.14|8747.39|8627.39|8747.74|8627.74|8746.92|8626.92|10
1654192030000|2022-06-02 17:47:10|8747.38|8627.38|8748.66|8628.66|8748.75|8628.75|8746.72|8626.72|10
1654192040000|2022-06-02 17:47:20|8748.48|8628.48|8747.71|8627.71|8748.55|8628.55|8747.71|8627.71|8
1654192050000|2022-06-02 17:47:30|8748.19|8628.19|8747.55|8627.55|8748.43|8628.43|8747.55|8627.55|10
1654192060000|2022-06-02 17:47:40|8747.59|8627.59|8747.3|8627.3|8747.64|8627.64|8747.24|8627.24|10
1654192070000|2022-06-02 17:47:50|8748.02|8628.02|8748.59|8628.59|8748.74|8628.74|8747.54|8627.54|10
1654192080000|2022-06-02 17:48:00|8748.56|8628.56|8749.6|8629.6|8749.76|8629.76|8748.56|8628.56|8
1654192090000|2022-06-02 17:48:10|8749.88|8629.88|8751.07|8631.07|8751.07|8631.07|8749.88|8629.88|10
1654192100000|2022-06-02 17:48:20|8750.98|8630.98|8751.98|8631.98|8751.98|8631.98|8750.27|8630.27|10
1654192110000|2022-06-02 17:48:30|8752.9|8632.9|8753.57|8633.57|8753.57|8633.57|8752.9|8632.9|10
1654192120000|2022-06-02 17:48:40|8753.47|8633.47|8753.6|8633.6|8753.61|8633.61|8753.21|8633.21|10
1654192130000|2022-06-02 17:48:50|8753.58|8633.58|8753.9|8633.9|8754.06|8634.06|8753.18|8633.18|9
1654192140000|2022-06-02 17:49:00|8754.16|8634.16|8753.96|8633.96|8754.27|8634.27|8753.85|8633.85|10
1654192150000|2022-06-02 17:49:10|8754.05|8634.05|8754.4|8634.4|8754.71|8634.71|8754.05|8634.05|9
1654192160000|2022-06-02 17:49:20|8754.14|8634.14|8754.09|8634.09|8754.17|8634.17|8753.84|8633.84|10
1654192170000|2022-06-02 17:49:30|8753.98|8633.98|8754.09|8634.09|8754.25|8634.25|8753.83|8633.83|10
1654192180000|2022-06-02 17:49:40|8753.96|8633.96|8754.73|8634.73|8754.73|8634.73|8753.87|8633.87|10
1654192190000|2022-06-02 17:49:50|8754.65|8634.65|8754.96|8634.96|8755.06|8635.06|8754.52|8634.52|10
1654192200000|2022-06-02 17:50:00|8755.03|8635.03|8755.92|8635.92|8755.92|8635.92|8754.98|8634.98|7
1654192210000|2022-06-02 17:50:10|8755.48|8635.48|8755.73|8635.73|8755.73|8635.73|8755.45|8635.45|10
1654192220000|2022-06-02 17:50:20|8755.81|8635.81|8756.53|8636.53|8756.63|8636.63|8755.81|8635.81|10
1654192230000|2022-06-02 17:50:30|8756.6|8636.6|8756.99|8636.99|8757.04|8637.04|8756.57|8636.57|9
1654192240000|2022-06-02 17:50:40|8757.18|8637.18|8757.85|8637.85|8757.86|8637.86|8757.12|8637.12|9
1654192250000|2022-06-02 17:50:50|8757.91|8637.91|8757.92|8637.92|8757.96|8637.96|8757.72|8637.72|8
1654192260000|2022-06-02 17:51:00|8758.02|8638.02|8758.04|8638.04|8758.55|8638.55|8758.02|8638.02|10
1654192270000|2022-06-02 17:51:10|8758.09|8638.09|8758.01|8638.01|8758.09|8638.09|8757.73|8637.73|10
1654192280000|2022-06-02 17:51:20|8758.05|8638.05|8758.39|8638.39|8758.48|8638.48|8758.05|8638.05|9
1654192290000|2022-06-02 17:51:30|8758.48|8638.48|8758.58|8638.58|8759.07|8639.07|8758.47|8638.47|10
1654192300000|2022-06-02 17:51:40|8758.06|8638.06|8757.96|8637.96|8758.4|8638.4|8757.65|8637.65|10
1654192310000|2022-06-02 17:51:50|8757.62|8637.62|8757.39|8637.39|8757.62|8637.62|8757.3|8637.3|10
1654192320000|2022-06-02 17:52:00|8757.19|8637.19|8757.49|8637.49|8757.52|8637.52|8757.16|8637.16|9
1654192330000|2022-06-02 17:52:10|8757.02|8637.02|8755.93|8635.93|8757.35|8637.35|8755.93|8635.93|10
1654192340000|2022-06-02 17:52:20|8756.15|8636.15|8754.41|8634.41|8756.3|8636.3|8754.41|8634.41|10
1654192350000|2022-06-02 17:52:30|8754.3|8634.3|8751.46|8631.46|8754.3|8634.3|8751.46|8631.46|10
1654192360000|2022-06-02 17:52:40|8751.3|8631.3|8750.13|8630.13|8751.3|8631.3|8750.13|8630.13|10
1654192370000|2022-06-02 17:52:50|8750.5|8630.5|8750.18|8630.18|8750.53|8630.53|8750.06|8630.06|10
1654192380000|2022-06-02 17:53:00|8749.93|8629.93|8749.52|8629.52|8750.08|8630.08|8749.52|8629.52|10
1654192390000|2022-06-02 17:53:10|8749.63|8629.63|8749.33|8629.33|8749.8|8629.8|8749.33|8629.33|10
1654192400000|2022-06-02 17:53:20|8749.01|8629.01|8750.96|8630.96|8750.96|8630.96|8749.01|8629.01|10
1654192410000|2022-06-02 17:53:30|8750.99|8630.99|8751.91|8631.91|8751.99|8631.99|8750.62|8630.62|9
1654192420000|2022-06-02 17:53:40|8751.95|8631.95|8751.99|8631.99|8752.49|8632.49|8751.95|8631.95|10
1654192430000|2022-06-02 17:53:50|8751.8|8631.8|8752.67|8632.67|8752.85|8632.85|8751.8|8631.8|10
1654192440000|2022-06-02 17:54:00|8752.92|8632.92|8752.29|8632.29|8753.37|8633.37|8752.09|8632.09|10
1654192450000|2022-06-02 17:54:10|8752.5|8632.5|8750.8|8630.8|8752.52|8632.52|8750.4|8630.4|9
1654192460000|2022-06-02 17:54:20|8750.91|8630.91|8748.57|8628.57|8750.91|8630.91|8748.57|8628.57|10
1654192470000|2022-06-02 17:54:30|8748.99|8628.99|8747.95|8627.95|8748.99|8628.99|8747.79|8627.79|10
1654192480000|2022-06-02 17:54:40|8747.66|8627.66|8746.05|8626.05|8747.78|8627.78|8745.73|8625.73|9
1654192490000|2022-06-02 17:54:50|8745.99|8625.99|8744.19|8624.19|8746.04|8626.04|8744.19|8624.19|9
1654192500000|2022-06-02 17:55:00|8744.06|8624.06|8743.37|8623.37|8744.42|8624.42|8743.37|8623.37|10
1654192510000|2022-06-02 17:55:10|8743.86|8623.86|8742.44|8622.44|8743.86|8623.86|8742.44|8622.44|9
1654192520000|2022-06-02 17:55:20|8742.03|8622.03|8740.76|8620.76|8742.7|8622.7|8740.76|8620.76|10
1654192530000|2022-06-02 17:55:30|8741.11|8621.11|8740.61|8620.61|8741.12|8621.12|8740.3|8620.3|10
1654192540000|2022-06-02 17:55:40|8740.12|8620.12|8737.03|8617.03|8740.12|8620.12|8737.03|8617.03|10
1654192550000|2022-06-02 17:55:50|8737.22|8617.22|8735.92|8615.92|8737.22|8617.22|8735.92|8615.92|9
1654192560000|2022-06-02 17:56:00|8735.99|8615.99|8736.07|8616.07|8736.61|8616.61|8735.99|8615.99|10
1654192570000|2022-06-02 17:56:10|8736.08|8616.08|8735.45|8615.45|8736.08|8616.08|8735.1|8615.1|9
1654192580000|2022-06-02 17:56:20|8735.25|8615.25|8735.77|8615.77|8735.77|8615.77|8735.03|8615.03|10
1654192590000|2022-06-02 17:56:30|8735.73|8615.73|8736.43|8616.43|8736.43|8616.43|8735.67|8615.67|10
1654192600000|2022-06-02 17:56:40|8736.36|8616.36|8737.05|8617.05|8737.05|8617.05|8736.36|8616.36|9
1654192610000|2022-06-02 17:56:50|8737.63|8617.63|8738.18|8618.18|8738.18|8618.18|8737.53|8617.53|9
1654192620000|2022-06-02 17:57:00|8738.23|8618.23|8739.97|8619.97|8740.03|8620.03|8738.23|8618.23|9
1654192630000|2022-06-02 17:57:10|8739.84|8619.84|8740.55|8620.55|8740.55|8620.55|8739.64|8619.64|8
1654192640000|2022-06-02 17:57:20|8740.1|8620.1|8739.37|8619.37|8740.1|8620.1|8739.28|8619.28|10
1654192650000|2022-06-02 17:57:30|8739.47|8619.47|8739.95|8619.95|8739.95|8619.95|8739.17|8619.17|10
1654192660000|2022-06-02 17:57:40|8739.89|8619.89|8740.15|8620.15|8740.19|8620.19|8739.89|8619.89|10
1654192670000|2022-06-02 17:57:50|8740.35|8620.35|8740.51|8620.51|8740.59|8620.59|8740.31|8620.31|8
1654192680000|2022-06-02 17:58:00|8740.63|8620.63|8742.82|8622.82|8742.87|8622.87|8740.63|8620.63|10
1654192690000|2022-06-02 17:58:10|8742.66|8622.66|8742.08|8622.08|8742.66|8622.66|8742.08|8622.08|10
1654192700000|2022-06-02 17:58:20|8742.16|8622.16|8741.8|8621.8|8742.16|8622.16|8741.67|8621.67|9
1654192710000|2022-06-02 17:58:30|8741.67|8621.67|8741.64|8621.64|8741.85|8621.85|8741.37|8621.37|9
1654192720000|2022-06-02 17:58:40|8741.58|8621.58|8741.26|8621.26|8741.67|8621.67|8741.07|8621.07|9
1654192730000|2022-06-02 17:58:50|8741.45|8621.45|8741.71|8621.71|8741.71|8621.71|8741.16|8621.16|10
1654192740000|2022-06-02 17:59:00|8741.68|8621.68|8739.36|8619.36|8741.68|8621.68|8739.03|8619.03|10
1654192750000|2022-06-02 17:59:10|8739.1|8619.1|8738.39|8618.39|8739.1|8619.1|8738.35|8618.35|9
1654192760000|2022-06-02 17:59:20|8738.54|8618.54|8738.43|8618.43|8738.54|8618.54|8738.09|8618.09|10
1654192770000|2022-06-02 17:59:30|8738.55|8618.55|8740.46|8620.46|8740.58|8620.58|8738.55|8618.55|10
1654192780000|2022-06-02 17:59:40|8740.42|8620.42|8742.38|8622.38|8742.45|8622.45|8740.42|8620.42|10
1654192790000|2022-06-02 17:59:50|8742.39|8622.39|8742.41|8622.41|8742.63|8622.63|8742.19|8622.19|8
1654192800000|2022-06-02 18:00:00|8742.29|8622.29|8743.16|8623.16|8743.16|8623.16|8742.29|8622.29|9
1654192810000|2022-06-02 18:00:10|8743.26|8623.26|8743.49|8623.49|8743.97|8623.97|8743.06|8623.06|10
1654192820000|2022-06-02 18:00:20|8743.73|8623.73|8743.24|8623.24|8743.73|8623.73|8743.01|8623.01|10
1654192830000|2022-06-02 18:00:30|8743.48|8623.48|8742.6|8622.6|8744.04|8624.04|8742.6|8622.6|10
1654192840000|2022-06-02 18:00:40|8742.57|8622.57|8741.83|8621.83|8743.77|8623.77|8741.83|8621.83|10
1654192850000|2022-06-02 18:00:50|8742.11|8622.11|8739.46|8619.46|8742.11|8622.11|8739.17|8619.17|10
1654192860000|2022-06-02 18:01:00|8739.18|8619.18|8739.33|8619.33|8739.33|8619.33|8739.09|8619.09|10
1654192870000|2022-06-02 18:01:10|8739.18|8619.18|8739.02|8619.02|8739.4|8619.4|8738.81|8618.81|9
1654192880000|2022-06-02 18:01:20|8739.37|8619.37|8738.29|8618.29|8739.37|8619.37|8738.29|8618.29|10
1654192890000|2022-06-02 18:01:30|8738.18|8618.18|8738.8|8618.8|8738.8|8618.8|8738.18|8618.18|9
1654192900000|2022-06-02 18:01:40|8738.97|8618.97|8738.87|8618.87|8739.03|8619.03|8738.53|8618.53|10
1654192910000|2022-06-02 18:01:50|8738.69|8618.69|8737.4|8617.4|8738.69|8618.69|8737.4|8617.4|10
1654192920000|2022-06-02 18:02:00|8737.51|8617.51|8737.71|8617.71|8737.92|8617.92|8737.51|8617.51|10
1654192930000|2022-06-02 18:02:10|8737.4|8617.4|8734.93|8614.93|8737.4|8617.4|8734.85|8614.85|10
1654192940000|2022-06-02 18:02:20|8734.52|8614.52|8733.7|8613.7|8734.6|8614.6|8733.7|8613.7|10
1654192950000|2022-06-02 18:02:30|8734.24|8614.24|8733.12|8613.12|8734.24|8614.24|8732.92|8612.92|10
1654192960000|2022-06-02 18:02:40|8733.43|8613.43|8733.86|8613.86|8733.86|8613.86|8733.17|8613.17|10
1654192970000|2022-06-02 18:02:50|8733.8|8613.8|8735.65|8615.65|8735.65|8615.65|8733.2|8613.2|10
1654192980000|2022-06-02 18:03:00|8735.63|8615.63|8738.13|8618.13|8738.13|8618.13|8735.59|8615.59|10
1654192990000|2022-06-02 18:03:10|8738|8618|8738.74|8618.74|8738.75|8618.75|8737.98|8617.98|10
1654193000000|2022-06-02 18:03:20|8738.77|8618.77|8741.22|8621.22|8741.22|8621.22|8738.77|8618.77|10
1654193010000|2022-06-02 18:03:30|8741.34|8621.34|8743.7|8623.7|8743.7|8623.7|8741.25|8621.25|10
1654193020000|2022-06-02 18:03:40|8744.3|8624.3|8744.68|8624.68|8745.43|8625.43|8744.23|8624.23|10
1654193030000|2022-06-02 18:03:50|8745.03|8625.03|8745.22|8625.22|8745.44|8625.44|8744.41|8624.41|9
1654193040000|2022-06-02 18:04:00|8744.62|8624.62|8746.08|8626.08|8746.08|8626.08|8744.62|8624.62|10
1654193050000|2022-06-02 18:04:10|8746.1|8626.1|8746.88|8626.88|8746.88|8626.88|8746.1|8626.1|8
1654193060000|2022-06-02 18:04:20|8746.95|8626.95|8748.21|8628.21|8748.21|8628.21|8746.75|8626.75|10
1654193070000|2022-06-02 18:04:30|8748.53|8628.53|8749.5|8629.5|8749.53|8629.53|8748.52|8628.52|9
1654193080000|2022-06-02 18:04:40|8749.2|8629.2|8753.53|8633.53|8753.54|8633.54|8748.81|8628.81|10
1654193090000|2022-06-02 18:04:50|8753.86|8633.86|8753.93|8633.93|8754.1|8634.1|8753.64|8633.64|9
1654193100000|2022-06-02 18:05:00|8753.88|8633.88|8754.58|8634.58|8754.86|8634.86|8753.87|8633.87|9
1654193110000|2022-06-02 18:05:10|8755.05|8635.05|8754.4|8634.4|8755.19|8635.19|8754.4|8634.4|10
1654193120000|2022-06-02 18:05:20|8755.07|8635.07|8753.69|8633.69|8755.07|8635.07|8753.11|8633.11|10
1654193130000|2022-06-02 18:05:30|8753.45|8633.45|8754.02|8634.02|8754.02|8634.02|8753.21|8633.21|10
1654193140000|2022-06-02 18:05:40|8753.52|8633.52|8754.58|8634.58|8754.58|8634.58|8753.52|8633.52|10
1654193150000|2022-06-02 18:05:50|8754.78|8634.78|8754.61|8634.61|8754.78|8634.78|8754.4|8634.4|10
1654193160000|2022-06-02 18:06:00|8754.56|8634.56|8754.41|8634.41|8754.56|8634.56|8753.87|8633.87|10
1654193170000|2022-06-02 18:06:10|8754.61|8634.61|8754.75|8634.75|8754.76|8634.76|8754.56|8634.56|9
1654193180000|2022-06-02 18:06:20|8755|8635|8755.21|8635.21|8755.21|8635.21|8754.7|8634.7|10
1654193190000|2022-06-02 18:06:30|8755.16|8635.16|8755.69|8635.69|8755.75|8635.75|8755.14|8635.14|8
1654193200000|2022-06-02 18:06:40|8755.89|8635.89|8755.86|8635.86|8755.98|8635.98|8755.61|8635.61|10
1654193210000|2022-06-02 18:06:50|8755.76|8635.76|8756.7|8636.7|8756.78|8636.78|8755.76|8635.76|10
1654193220000|2022-06-02 18:07:00|8756.78|8636.78|8756.88|8636.88|8757.07|8637.07|8756.47|8636.47|10
1654193230000|2022-06-02 18:07:10|8756.82|8636.82|8758.5|8638.5|8758.88|8638.88|8756.82|8636.82|10
1654193240000|2022-06-02 18:07:20|8758.61|8638.61|8758.17|8638.17|8758.61|8638.61|8758.12|8638.12|9
1654193250000|2022-06-02 18:07:30|8758.49|8638.49|8757.39|8637.39|8758.49|8638.49|8757.03|8637.03|10
1654193260000|2022-06-02 18:07:40|8757.24|8637.24|8756.81|8636.81|8757.24|8637.24|8756.38|8636.38|10
1654193270000|2022-06-02 18:07:50|8756.36|8636.36|8755.46|8635.46|8756.58|8636.58|8755.46|8635.46|10
1654193280000|2022-06-02 18:08:00|8755.49|8635.49|8755.37|8635.37|8755.64|8635.64|8755.37|8635.37|10
1654193290000|2022-06-02 18:08:10|8755.61|8635.61|8755.47|8635.47|8755.61|8635.61|8754.76|8634.76|9
1654193300000|2022-06-02 18:08:20|8755.52|8635.52|8757.31|8637.31|8757.56|8637.56|8754.93|8634.93|9
1654193310000|2022-06-02 18:08:30|8757.32|8637.32|8757.52|8637.52|8757.83|8637.83|8756.81|8636.81|10
1654193320000|2022-06-02 18:08:40|8757.72|8637.72|8758.03|8638.03|8758.09|8638.09|8757.36|8637.36|9
1654193330000|2022-06-02 18:08:50|8758.22|8638.22|8757.28|8637.28|8758.54|8638.54|8757.21|8637.21|10
1654193340000|2022-06-02 18:09:00|8756.68|8636.68|8756.51|8636.51|8756.68|8636.68|8756.38|8636.38|8
1654193350000|2022-06-02 18:09:10|8756.65|8636.65|8756.58|8636.58|8756.85|8636.85|8756.4|8636.4|9
1654193360000|2022-06-02 18:09:20|8756.88|8636.88|8757.06|8637.06|8757.12|8637.12|8756.76|8636.76|10
1654193370000|2022-06-02 18:09:30|8757.11|8637.11|8756.84|8636.84|8757.14|8637.14|8756.84|8636.84|9
1654193380000|2022-06-02 18:09:40|8757.11|8637.11|8757.08|8637.08|8757.27|8637.27|8756.99|8636.99|9
1654193390000|2022-06-02 18:09:50|8757.09|8637.09|8757.41|8637.41|8757.41|8637.41|8757.02|8637.02|9
1654193400000|2022-06-02 18:10:00|8757.37|8637.37|8756.62|8636.62|8757.57|8637.57|8756.62|8636.62|10
1654193410000|2022-06-02 18:10:10|8756.11|8636.11|8754.52|8634.52|8756.11|8636.11|8754.27|8634.27|10
1654193420000|2022-06-02 18:10:20|8754.42|8634.42|8753.95|8633.95|8755.04|8635.04|8753.95|8633.95|10
1654193430000|2022-06-02 18:10:30|8753.91|8633.91|8754.72|8634.72|8754.72|8634.72|8753.81|8633.81|10
1654193440000|2022-06-02 18:10:40|8754.31|8634.31|8755.15|8635.15|8755.15|8635.15|8754.31|8634.31|10
1654193450000|2022-06-02 18:10:50|8754.97|8634.97|8756.35|8636.35|8756.35|8636.35|8754.97|8634.97|9
1654193460000|2022-06-02 18:11:00|8756.81|8636.81|8759.07|8639.07|8759.07|8639.07|8756.81|8636.81|10
1654193470000|2022-06-02 18:11:10|8759.27|8639.27|8760.51|8640.51|8760.98|8640.98|8759.27|8639.27|10
1654193480000|2022-06-02 18:11:20|8760.62|8640.62|8760.94|8640.94|8760.95|8640.95|8760.23|8640.23|9
1654193490000|2022-06-02 18:11:30|8760.33|8640.33|8760.12|8640.12|8760.86|8640.86|8760.05|8640.05|10
1654193500000|2022-06-02 18:11:40|8759.83|8639.83|8758.69|8638.69|8760.04|8640.04|8758.69|8638.69|10
1654193510000|2022-06-02 18:11:50|8758.48|8638.48|8758.47|8638.47|8758.73|8638.73|8758.42|8638.42|10
1654193520000|2022-06-02 18:12:00|8758.14|8638.14|8757.1|8637.1|8758.2|8638.2|8757.1|8637.1|10
1654193530000|2022-06-02 18:12:10|8757.39|8637.39|8755.48|8635.48|8757.39|8637.39|8755.48|8635.48|10
1654193540000|2022-06-02 18:12:20|8755.41|8635.41|8755.11|8635.11|8755.41|8635.41|8754.72|8634.72|10
1654193550000|2022-06-02 18:12:30|8754.99|8634.99|8756.29|8636.29|8756.29|8636.29|8754.52|8634.52|10
1654193560000|2022-06-02 18:12:40|8755.97|8635.97|8756.5|8636.5|8756.68|8636.68|8755.97|8635.97|10
1654193570000|2022-06-02 18:12:50|8756.78|8636.78|8756.66|8636.66|8756.78|8636.78|8756.33|8636.33|10
1654193580000|2022-06-02 18:13:00|8756.51|8636.51|8756.53|8636.53|8756.59|8636.59|8756.35|8636.35|8
1654193590000|2022-06-02 18:13:10|8756.47|8636.47|8756.56|8636.56|8756.77|8636.77|8755.88|8635.88|10
1654193600000|2022-06-02 18:13:20|8756.58|8636.58|8758.79|8638.79|8758.79|8638.79|8756.58|8636.58|10
1654193610000|2022-06-02 18:13:30|8759.41|8639.41|8760.66|8640.66|8760.72|8640.72|8758.82|8638.82|10
1654193620000|2022-06-02 18:13:40|8760.77|8640.77|8763.43|8643.43|8763.43|8643.43|8760.77|8640.77|10
1654193630000|2022-06-02 18:13:50|8763.21|8643.21|8763.82|8643.82|8763.82|8643.82|8763.12|8643.12|10
1654193640000|2022-06-02 18:14:00|8763.9|8643.9|8765.68|8645.68|8765.68|8645.68|8763.9|8643.9|10
1654193650000|2022-06-02 18:14:10|8765.29|8645.29|8766.19|8646.19|8766.74|8646.74|8765.29|8645.29|9
1654193660000|2022-06-02 18:14:20|8766.16|8646.16|8767.55|8647.55|8767.82|8647.82|8766.16|8646.16|10
1654193670000|2022-06-02 18:14:30|8767.73|8647.73|8768.71|8648.71|8768.76|8648.76|8767.73|8647.73|10
1654193680000|2022-06-02 18:14:40|8768.39|8648.39|8771.17|8651.17|8771.65|8651.65|8768.39|8648.39|10
1654193690000|2022-06-02 18:14:50|8770.71|8650.71|8772.73|8652.73|8772.73|8652.73|8770.71|8650.71|10
1654193700000|2022-06-02 18:15:00|8773.13|8653.13|8773.58|8653.58|8773.66|8653.66|8773.1|8653.1|10
1654193710000|2022-06-02 18:15:10|8773.87|8653.87|8774.07|8654.07|8774.22|8654.22|8773.6|8653.6|10
1654193720000|2022-06-02 18:15:20|8774.04|8654.04|8775.16|8655.16|8775.42|8655.42|8773.7|8653.7|10
1654193730000|2022-06-02 18:15:30|8776.19|8656.19|8779.75|8659.75|8779.75|8659.75|8775.61|8655.61|9
1654193740000|2022-06-02 18:15:40|8779.77|8659.77|8779.62|8659.62|8780.25|8660.25|8779.46|8659.46|10
1654193750000|2022-06-02 18:15:50|8779.55|8659.55|8780.8|8660.8|8780.8|8660.8|8779.33|8659.33|10
1654193760000|2022-06-02 18:16:00|8780.84|8660.84|8782.82|8662.82|8782.82|8662.82|8780.84|8660.84|10
1654193770000|2022-06-02 18:16:10|8782.53|8662.53|8783.23|8663.23|8783.37|8663.37|8782.53|8662.53|10
1654193780000|2022-06-02 18:16:20|8783.29|8663.29|8785.69|8665.69|8786.35|8666.35|8783.29|8663.29|10
1654193790000|2022-06-02 18:16:30|8785.73|8665.73|8788.08|8668.08|8788.08|8668.08|8785.73|8665.73|10
1654193800000|2022-06-02 18:16:40|8788.3|8668.3|8788.55|8668.55|8788.6|8668.6|8788.04|8668.04|10
1654193810000|2022-06-02 18:16:50|8788.75|8668.75|8789.87|8669.87|8789.87|8669.87|8788.75|8668.75|10
1654193820000|2022-06-02 18:17:00|8789.77|8669.77|8789.24|8669.24|8789.77|8669.77|8789.04|8669.04|10
1654193830000|2022-06-02 18:17:10|8789.32|8669.32|8789.98|8669.98|8790.86|8670.86|8789.24|8669.24|10
1654193840000|2022-06-02 18:17:20|8790|8670|8790.76|8670.76|8790.76|8670.76|8789.52|8669.52|10
1654193850000|2022-06-02 18:17:30|8790.86|8670.86|8789.6|8669.6|8790.86|8670.86|8789.42|8669.42|10
1654193860000|2022-06-02 18:17:40|8789.09|8669.09|8789.31|8669.31|8789.6|8669.6|8788.25|8668.25|10
1654193870000|2022-06-02 18:17:50|8789.41|8669.41|8794.6|8674.6|8794.6|8674.6|8789.41|8669.41|9
1654193880000|2022-06-02 18:18:00|8794.34|8674.34|8798.91|8678.91|8798.91|8678.91|8794.34|8674.34|9
1654193890000|2022-06-02 18:18:10|8800.04|8680.04|8798.53|8678.53|8800.04|8680.04|8796.62|8676.62|10
1654193900000|2022-06-02 18:18:20|8798.97|8678.97|8800.26|8680.26|8800.34|8680.34|8798.97|8678.97|10
1654193910000|2022-06-02 18:18:30|8800.51|8680.51|8799.68|8679.68|8800.51|8680.51|8799.68|8679.68|10
1654193920000|2022-06-02 18:18:40|8799.69|8679.69|8798.15|8678.15|8799.69|8679.69|8798.15|8678.15|10
1654193930000|2022-06-02 18:18:50|8798.05|8678.05|8796.89|8676.89|8798.05|8678.05|8796.81|8676.81|10
1654193940000|2022-06-02 18:19:00|8796.94|8676.94|8796.25|8676.25|8797.15|8677.15|8795.97|8675.97|10
1654193950000|2022-06-02 18:19:10|8796.54|8676.54|8796|8676|8796.7|8676.7|8796|8676|9
1654193960000|2022-06-02 18:19:20|8795.57|8675.57|8795.4|8675.4|8795.57|8675.57|8795.05|8675.05|10
1654193970000|2022-06-02 18:19:30|8795.36|8675.36|8794.39|8674.39|8795.87|8675.87|8794.29|8674.29|10
1654193980000|2022-06-02 18:19:40|8794.51|8674.51|8794.69|8674.69|8795.1|8675.1|8794.41|8674.41|9
1654193990000|2022-06-02 18:19:50|8795.03|8675.03|8794.88|8674.88|8795.7|8675.7|8794.88|8674.88|10
1654194000000|2022-06-02 18:20:00|8794.83|8674.83|8795.88|8675.88|8795.98|8675.98|8794.78|8674.78|10
1654194010000|2022-06-02 18:20:10|8796.38|8676.38|8795.12|8675.12|8796.38|8676.38|8795.12|8675.12|10
1654194020000|2022-06-02 18:20:20|8795.58|8675.58|8794.9|8674.9|8795.58|8675.58|8794.64|8674.64|10
1654194030000|2022-06-02 18:20:30|8794.74|8674.74|8794.24|8674.24|8794.74|8674.74|8793.99|8673.99|9
1654194040000|2022-06-02 18:20:40|8793.69|8673.69|8794.28|8674.28|8794.28|8674.28|8793.61|8673.61|9
1654194050000|2022-06-02 18:20:50|8794.08|8674.08|8793.78|8673.78|8794.17|8674.17|8793.78|8673.78|10
1654194060000|2022-06-02 18:21:00|8793.82|8673.82|8793.67|8673.67|8793.87|8673.87|8793.67|8673.67|10
1654194070000|2022-06-02 18:21:10|8793.69|8673.69|8795.89|8675.89|8795.89|8675.89|8793.69|8673.69|10
1654194080000|2022-06-02 18:21:20|8795.88|8675.88|8796.52|8676.52|8796.83|8676.83|8795.88|8675.88|10
1654194090000|2022-06-02 18:21:30|8796.49|8676.49|8796.9|8676.9|8797.28|8677.28|8796.49|8676.49|10
1654194100000|2022-06-02 18:21:40|8797.12|8677.12|8797.27|8677.27|8797.57|8677.57|8797.01|8677.01|10
1654194110000|2022-06-02 18:21:50|8797.81|8677.81|8798.14|8678.14|8798.14|8678.14|8797.75|8677.75|10
1654194120000|2022-06-02 18:22:00|8798.08|8678.08|8798.21|8678.21|8798.59|8678.59|8798.01|8678.01|10
1654194130000|2022-06-02 18:22:10|8798.16|8678.16|8797.27|8677.27|8798.35|8678.35|8797.27|8677.27|10
1654194140000|2022-06-02 18:22:20|8797.01|8677.01|8796.68|8676.68|8797.3|8677.3|8796.68|8676.68|10
1654194150000|2022-06-02 18:22:30|8796.71|8676.71|8797.23|8677.23|8797.37|8677.37|8796.71|8676.71|10
1654194160000|2022-06-02 18:22:40|8797.22|8677.22|8797.91|8677.91|8797.91|8677.91|8797.22|8677.22|10
1654194170000|2022-06-02 18:22:50|8798.09|8678.09|8798.51|8678.51|8798.59|8678.59|8797.9|8677.9|10
1654194180000|2022-06-02 18:23:00|8798.7|8678.7|8798.99|8678.99|8799.5|8679.5|8798.7|8678.7|10
1654194190000|2022-06-02 18:23:10|8798.77|8678.77|8801.06|8681.06|8801.37|8681.37|8798.77|8678.77|10
1654194200000|2022-06-02 18:23:20|8801.79|8681.79|8803.38|8683.38|8803.4|8683.4|8801.79|8681.79|10
1654194210000|2022-06-02 18:23:30|8803.34|8683.34|8801.16|8681.16|8803.34|8683.34|8801.16|8681.16|10
1654194220000|2022-06-02 18:23:40|8800.85|8680.85|8800.61|8680.61|8800.96|8680.96|8800.15|8680.15|10
1654194230000|2022-06-02 18:23:50|8800.89|8680.89|8799.28|8679.28|8800.89|8680.89|8799.24|8679.24|10
1654194240000|2022-06-02 18:24:00|8799.21|8679.21|8798.26|8678.26|8799.21|8679.21|8798.26|8678.26|10
1654194250000|2022-06-02 18:24:10|8798.1|8678.1|8795.33|8675.33|8798.1|8678.1|8795.33|8675.33|10
1654194260000|2022-06-02 18:24:20|8795.58|8675.58|8793.95|8673.95|8796.08|8676.08|8793.95|8673.95|10
1654194270000|2022-06-02 18:24:30|8793.81|8673.81|8791.77|8671.77|8793.81|8673.81|8791.77|8671.77|10
1654194280000|2022-06-02 18:24:40|8791.39|8671.39|8790.75|8670.75|8791.74|8671.74|8790.75|8670.75|10
1654194290000|2022-06-02 18:24:50|8790.83|8670.83|8790.82|8670.82|8791.01|8671.01|8790.6|8670.6|10
1654194300000|2022-06-02 18:25:00|8790.74|8670.74|8791.23|8671.23|8791.23|8671.23|8790.66|8670.66|10
1654194310000|2022-06-02 18:25:10|8791.25|8671.25|8790.55|8670.55|8791.25|8671.25|8790.55|8670.55|10
1654194320000|2022-06-02 18:25:20|8790.03|8670.03|8787.74|8667.74|8790.03|8670.03|8787.74|8667.74|10
1654194330000|2022-06-02 18:25:30|8787.88|8667.88|8787.79|8667.79|8787.88|8667.88|8787.51|8667.51|9
1654194340000|2022-06-02 18:25:40|8787.49|8667.49|8786.71|8666.71|8787.51|8667.51|8786.71|8666.71|10
1654194350000|2022-06-02 18:25:50|8786.39|8666.39|8785.87|8665.87|8786.39|8666.39|8785.39|8665.39|10
1654194360000|2022-06-02 18:26:00|8785.81|8665.81|8784.3|8664.3|8785.81|8665.81|8784.3|8664.3|10
1654194370000|2022-06-02 18:26:10|8784.09|8664.09|8782.01|8662.01|8784.09|8664.09|8782.01|8662.01|10
1654194380000|2022-06-02 18:26:20|8781.98|8661.98|8781.66|8661.66|8781.98|8661.98|8781.42|8661.42|9
1654194390000|2022-06-02 18:26:30|8781.51|8661.51|8782.23|8662.23|8782.23|8662.23|8781.47|8661.47|10
1654194400000|2022-06-02 18:26:40|8781.6|8661.6|8781.04|8661.04|8782.4|8662.4|8780.89|8660.89|10
1654194410000|2022-06-02 18:26:50|8780.96|8660.96|8781.27|8661.27|8781.45|8661.45|8780.96|8660.96|10
1654194420000|2022-06-02 18:27:00|8781.36|8661.36|8780.98|8660.98|8781.36|8661.36|8780.9|8660.9|10
1654194430000|2022-06-02 18:27:10|8781.22|8661.22|8781.33|8661.33|8781.46|8661.46|8780.94|8660.94|9
1654194440000|2022-06-02 18:27:20|8780.92|8660.92|8780.27|8660.27|8781.11|8661.11|8780.24|8660.24|10
1654194450000|2022-06-02 18:27:30|8780.4|8660.4|8779.16|8659.16|8780.45|8660.45|8779.16|8659.16|10
1654194460000|2022-06-02 18:27:40|8779.11|8659.11|8778.22|8658.22|8779.11|8659.11|8778.22|8658.22|10
1654194470000|2022-06-02 18:27:50|8778.19|8658.19|8776.19|8656.19|8778.19|8658.19|8776.19|8656.19|10
1654194480000|2022-06-02 18:28:00|8775.71|8655.71|8774.05|8654.05|8775.71|8655.71|8774.01|8654.01|9
1654194490000|2022-06-02 18:28:10|8774.1|8654.1|8773.08|8653.08|8774.1|8654.1|8772.99|8652.99|10
1654194500000|2022-06-02 18:28:20|8773.01|8653.01|8772.02|8652.02|8773.01|8653.01|8771.89|8651.89|10
1654194510000|2022-06-02 18:28:30|8771.33|8651.33|8772.17|8652.17|8772.17|8652.17|8771.25|8651.25|10
1654194520000|2022-06-02 18:28:40|8772.3|8652.3|8769.24|8649.24|8772.3|8652.3|8769.24|8649.24|10
1654194530000|2022-06-02 18:28:50|8769.25|8649.25|8766.48|8646.48|8769.55|8649.55|8766.48|8646.48|10
1654194540000|2022-06-02 18:29:00|8766.07|8646.07|8764.48|8644.48|8766.07|8646.07|8764.48|8644.48|10
1654194550000|2022-06-02 18:29:10|8764.56|8644.56|8765.94|8645.94|8765.94|8645.94|8764.53|8644.53|10
1654194560000|2022-06-02 18:29:20|8765.63|8645.63|8765|8645|8765.86|8645.86|8765|8645|10
1654194570000|2022-06-02 18:29:30|8765.23|8645.23|8765.88|8645.88|8766.03|8646.03|8765.09|8645.09|9
1654194580000|2022-06-02 18:29:40|8766.07|8646.07|8765.99|8645.99|8766.27|8646.27|8765.9|8645.9|10
1654194590000|2022-06-02 18:29:50|8765.77|8645.77|8766.71|8646.71|8766.88|8646.88|8765.77|8645.77|10
1654194600000|2022-06-02 18:30:00|8767.42|8647.42|8769.64|8649.64|8769.64|8649.64|8767.42|8647.42|10
1654194610000|2022-06-02 18:30:10|8769.62|8649.62|8769.04|8649.04|8769.62|8649.62|8768.66|8648.66|10
1654194620000|2022-06-02 18:30:20|8769.22|8649.22|8769.99|8649.99|8770.41|8650.41|8769.16|8649.16|10
1654194630000|2022-06-02 18:30:30|8769.94|8649.94|8769.43|8649.43|8770.44|8650.44|8769.43|8649.43|10
1654194640000|2022-06-02 18:30:40|8769.08|8649.08|8768.61|8648.61|8769.08|8649.08|8768.55|8648.55|10
1654194650000|2022-06-02 18:30:50|8768.59|8648.59|8768.24|8648.24|8768.88|8648.88|8767.85|8647.85|9
1654194660000|2022-06-02 18:31:00|8768.14|8648.14|8767.79|8647.79|8768.18|8648.18|8767.79|8647.79|10
1654194670000|2022-06-02 18:31:10|8767.71|8647.71|8767.42|8647.42|8767.74|8647.74|8767.23|8647.23|9
1654194680000|2022-06-02 18:31:20|8767.41|8647.41|8768.19|8648.19|8768.19|8648.19|8767.35|8647.35|10
1654194690000|2022-06-02 18:31:30|8767.94|8647.94|8768.57|8648.57|8768.72|8648.72|8767.94|8647.94|10
1654194700000|2022-06-02 18:31:40|8768.78|8648.78|8768.03|8648.03|8768.78|8648.78|8767.94|8647.94|10
1654194710000|2022-06-02 18:31:50|8768.09|8648.09|8766.77|8646.77|8768.09|8648.09|8766.73|8646.73|10
1654194720000|2022-06-02 18:32:00|8766.54|8646.54|8765.98|8645.98|8766.64|8646.64|8765.98|8645.98|10
1654194730000|2022-06-02 18:32:10|8766.07|8646.07|8766.2|8646.2|8766.2|8646.2|8765.81|8645.81|10
1654194740000|2022-06-02 18:32:20|8766.13|8646.13|8765.7|8645.7|8766.23|8646.23|8765.7|8645.7|9
1654194750000|2022-06-02 18:32:30|8765.71|8645.71|8765.42|8645.42|8765.74|8645.74|8765.42|8645.42|9
1654194760000|2022-06-02 18:32:40|8765.41|8645.41|8765.68|8645.68|8765.72|8645.72|8765.34|8645.34|9
1654194770000|2022-06-02 18:32:50|8765.83|8645.83|8766.55|8646.55|8766.55|8646.55|8765.83|8645.83|10
1654194780000|2022-06-02 18:33:00|8766.56|8646.56|8766.84|8646.84|8767|8647|8766.52|8646.52|10
1654194790000|2022-06-02 18:33:10|8767.1|8647.1|8765.98|8645.98|8767.19|8647.19|8765.98|8645.98|10
1654194800000|2022-06-02 18:33:20|8765.77|8645.77|8765.99|8645.99|8765.99|8645.99|8765.7|8645.7|7
1654194810000|2022-06-02 18:33:30|8765.94|8645.94|8765.33|8645.33|8765.95|8645.95|8765.26|8645.26|10
1654194820000|2022-06-02 18:33:40|8765.25|8645.25|8765.31|8645.31|8765.32|8645.32|8765.25|8645.25|10
1654194830000|2022-06-02 18:33:50|8765.08|8645.08|8762.8|8642.8|8765.09|8645.09|8762.8|8642.8|10
1654194840000|2022-06-02 18:34:00|8762.77|8642.77|8762.29|8642.29|8762.77|8642.77|8762.29|8642.29|9
1654194850000|2022-06-02 18:34:10|8762.5|8642.5|8762.91|8642.91|8762.91|8642.91|8762.5|8642.5|10
1654194860000|2022-06-02 18:34:20|8762.98|8642.98|8763.61|8643.61|8763.62|8643.62|8762.98|8642.98|8
1654194870000|2022-06-02 18:34:30|8763.64|8643.64|8764.19|8644.19|8764.64|8644.64|8763.64|8643.64|10
1654194880000|2022-06-02 18:34:40|8763.99|8643.99|8765.59|8645.59|8765.67|8645.67|8763.99|8643.99|10
1654194890000|2022-06-02 18:34:50|8765.68|8645.68|8765.29|8645.29|8765.68|8645.68|8765.29|8645.29|6
1654194900000|2022-06-02 18:35:00|8765.35|8645.35|8764.52|8644.52|8765.35|8645.35|8764.52|8644.52|9
1654194910000|2022-06-02 18:35:10|8764.6|8644.6|8764.51|8644.51|8764.6|8644.6|8764.38|8644.38|9
1654194920000|2022-06-02 18:35:20|8764.53|8644.53|8764.63|8644.63|8764.76|8644.76|8764.53|8644.53|8
1654194930000|2022-06-02 18:35:30|8764.56|8644.56|8764.98|8644.98|8764.98|8644.98|8764.56|8644.56|6
1654194940000|2022-06-02 18:35:40|8764.9|8644.9|8766.13|8646.13|8766.13|8646.13|8764.9|8644.9|7
1654194950000|2022-06-02 18:35:50|8766.09|8646.09|8768.27|8648.27|8768.27|8648.27|8766.09|8646.09|10
1654194960000|2022-06-02 18:36:00|8768.53|8648.53|8769.48|8649.48|8769.48|8649.48|8768.53|8648.53|9
1654194970000|2022-06-02 18:36:10|8770.11|8650.11|8770.96|8650.96|8771.13|8651.13|8770.06|8650.06|10
1654194980000|2022-06-02 18:36:20|8771.04|8651.04|8771|8651|8771.11|8651.11|8770.84|8650.84|10
1654194990000|2022-06-02 18:36:30|8770.65|8650.65|8769.06|8649.06|8770.68|8650.68|8769.06|8649.06|10
1654195000000|2022-06-02 18:36:40|8768.77|8648.77|8768.57|8648.57|8768.86|8648.86|8768.57|8648.57|10
1654195010000|2022-06-02 18:36:50|8768.58|8648.58|8768|8648|8769.13|8649.13|8768|8648|9
1654195020000|2022-06-02 18:37:00|8768.12|8648.12|8766.66|8646.66|8768.13|8648.13|8766.66|8646.66|10
1654195030000|2022-06-02 18:37:10|8766.6|8646.6|8767.14|8647.14|8767.14|8647.14|8766.6|8646.6|8
1654195040000|2022-06-02 18:37:20|8767.11|8647.11|8766.98|8646.98|8767.11|8647.11|8766.75|8646.75|10
1654195050000|2022-06-02 18:37:30|8767.22|8647.22|8767.51|8647.51|8767.85|8647.85|8767.04|8647.04|9
1654195060000|2022-06-02 18:37:40|8767.37|8647.37|8766.39|8646.39|8767.4|8647.4|8766.39|8646.39|10
1654195070000|2022-06-02 18:37:50|8766.29|8646.29|8767.69|8647.69|8767.75|8647.75|8766.29|8646.29|9
1654195080000|2022-06-02 18:38:00|8767.77|8647.77|8768.65|8648.65|8769.01|8649.01|8767.77|8647.77|10
1654195090000|2022-06-02 18:38:10|8768.74|8648.74|8769.64|8649.64|8769.68|8649.68|8768.64|8648.64|10
1654195100000|2022-06-02 18:38:20|8769.63|8649.63|8769.8|8649.8|8770.2|8650.2|8769.63|8649.63|10
1654195110000|2022-06-02 18:38:30|8769.86|8649.86|8769.86|8649.86|8770.05|8650.05|8769.86|8649.86|6
1654195120000|2022-06-02 18:38:40|8769.75|8649.75|8770.61|8650.61|8770.61|8650.61|8769.75|8649.75|8
1654195130000|2022-06-02 18:38:50|8770.66|8650.66|8771.04|8651.04|8771.11|8651.11|8770.63|8650.63|8
1654195140000|2022-06-02 18:39:00|8771.07|8651.07|8771.12|8651.12|8771.25|8651.25|8770.92|8650.92|10
1654195150000|2022-06-02 18:39:10|8770.8|8650.8|8770.71|8650.71|8771.17|8651.17|8770.71|8650.71|10
1654195160000|2022-06-02 18:39:20|8770.56|8650.56|8769.92|8649.92|8770.67|8650.67|8769.72|8649.72|10
1654195170000|2022-06-02 18:39:30|8769.98|8649.98|8770.1|8650.1|8770.21|8650.21|8769.96|8649.96|9
1654195180000|2022-06-02 18:39:40|8770.07|8650.07|8768.38|8648.38|8770.27|8650.27|8768.38|8648.38|10
1654195190000|2022-06-02 18:39:50|8768.27|8648.27|8768.04|8648.04|8768.27|8648.27|8767.6|8647.6|10
1654195200000|2022-06-02 18:40:00|8767.57|8647.57|8767.01|8647.01|8767.57|8647.57|8767.01|8647.01|10
1654195210000|2022-06-02 18:40:10|8767.12|8647.12|8769.15|8649.15|8769.15|8649.15|8767.12|8647.12|10
1654195220000|2022-06-02 18:40:20|8770|8650|8769.89|8649.89|8770.16|8650.16|8769.89|8649.89|10
1654195230000|2022-06-02 18:40:30|8769.85|8649.85|8769.47|8649.47|8769.99|8649.99|8769.35|8649.35|10
1654195240000|2022-06-02 18:40:40|8769.4|8649.4|8768.93|8648.93|8769.65|8649.65|8768.93|8648.93|10
1654195250000|2022-06-02 18:40:50|8769|8649|8768.03|8648.03|8769.06|8649.06|8768.03|8648.03|7
1654195260000|2022-06-02 18:41:00|8768.01|8648.01|8767.44|8647.44|8768.01|8648.01|8767.44|8647.44|10
1654195270000|2022-06-02 18:41:10|8767.38|8647.38|8767.21|8647.21|8767.38|8647.38|8766.96|8646.96|10
1654195280000|2022-06-02 18:41:20|8767.07|8647.07|8766.47|8646.47|8767.08|8647.08|8766.47|8646.47|8
1654195290000|2022-06-02 18:41:30|8766.52|8646.52|8765.82|8645.82|8766.64|8646.64|8765.82|8645.82|9
1654195300000|2022-06-02 18:41:40|8765.78|8645.78|8763.29|8643.29|8765.78|8645.78|8763.29|8643.29|10
1654195310000|2022-06-02 18:41:50|8762.96|8642.96|8762.28|8642.28|8762.96|8642.96|8762.28|8642.28|10
1654195320000|2022-06-02 18:42:00|8762.22|8642.22|8760.61|8640.61|8762.22|8642.22|8760.58|8640.58|8
1654195330000|2022-06-02 18:42:10|8760.09|8640.09|8757.9|8637.9|8760.09|8640.09|8757.86|8637.86|10
1654195340000|2022-06-02 18:42:20|8757.35|8637.35|8757.11|8637.11|8757.35|8637.35|8756.93|8636.93|10
1654195350000|2022-06-02 18:42:30|8757.13|8637.13|8756.55|8636.55|8757.34|8637.34|8756.55|8636.55|10
1654195360000|2022-06-02 18:42:40|8756.48|8636.48|8755.98|8635.98|8756.48|8636.48|8755.98|8635.98|10
1654195370000|2022-06-02 18:42:50|8755.9|8635.9|8756.15|8636.15|8756.3|8636.3|8755.9|8635.9|8
1654195380000|2022-06-02 18:43:00|8756.23|8636.23|8755.91|8635.91|8756.43|8636.43|8755.91|8635.91|9
1654195390000|2022-06-02 18:43:10|8755.94|8635.94|8754.77|8634.77|8755.94|8635.94|8754.77|8634.77|10
1654195400000|2022-06-02 18:43:20|8754.67|8634.67|8754.26|8634.26|8754.78|8634.78|8754.26|8634.26|10
1654195410000|2022-06-02 18:43:30|8754.08|8634.08|8753.74|8633.74|8754.22|8634.22|8753.72|8633.72|9
1654195420000|2022-06-02 18:43:40|8753.53|8633.53|8752.91|8632.91|8753.53|8633.53|8752.91|8632.91|9
1654195430000|2022-06-02 18:43:50|8753|8633|8755.94|8635.94|8755.94|8635.94|8752.85|8632.85|10
1654195440000|2022-06-02 18:44:00|8756.19|8636.19|8757.51|8637.51|8757.54|8637.54|8755.94|8635.94|10
1654195450000|2022-06-02 18:44:10|8757.96|8637.96|8758.43|8638.43|8758.69|8638.69|8757.84|8637.84|10
1654195460000|2022-06-02 18:44:20|8758.4|8638.4|8758.86|8638.86|8758.86|8638.86|8758.37|8638.37|10
1654195470000|2022-06-02 18:44:30|8759.02|8639.02|8758.92|8638.92|8759.18|8639.18|8758.62|8638.62|10
1654195480000|2022-06-02 18:44:40|8758.77|8638.77|8759.4|8639.4|8759.59|8639.59|8758.77|8638.77|10
1654195490000|2022-06-02 18:44:50|8759.39|8639.39|8760.01|8640.01|8760.5|8640.5|8759.37|8639.37|10
1654195500000|2022-06-02 18:45:00|8759.91|8639.91|8761.4|8641.4|8761.4|8641.4|8759.91|8639.91|10
1654195510000|2022-06-02 18:45:10|8760.82|8640.82|8760.84|8640.84|8761.59|8641.59|8760.82|8640.82|9
1654195520000|2022-06-02 18:45:20|8761.55|8641.55|8760.29|8640.29|8761.61|8641.61|8760.29|8640.29|10
1654195530000|2022-06-02 18:45:30|8760.52|8640.52|8759.39|8639.39|8760.52|8640.52|8759.39|8639.39|10
1654195540000|2022-06-02 18:45:40|8758.63|8638.63|8757.68|8637.68|8758.64|8638.64|8757.58|8637.58|10
1654195550000|2022-06-02 18:45:50|8757.65|8637.65|8756.97|8636.97|8757.79|8637.79|8756.94|8636.94|10
1654195560000|2022-06-02 18:46:00|8756.62|8636.62|8753.77|8633.77|8756.65|8636.65|8753.77|8633.77|10
1654195570000|2022-06-02 18:46:10|8753.12|8633.12|8752.8|8632.8|8753.9|8633.9|8752.8|8632.8|10
1654195580000|2022-06-02 18:46:20|8752.57|8632.57|8750.64|8630.64|8752.57|8632.57|8750.5|8630.5|10
1654195590000|2022-06-02 18:46:30|8750.62|8630.62|8750.71|8630.71|8751.15|8631.15|8750.59|8630.59|10
1654195600000|2022-06-02 18:46:40|8750.86|8630.86|8752.15|8632.15|8752.15|8632.15|8750.86|8630.86|10
1654195610000|2022-06-02 18:46:50|8752.36|8632.36|8753.59|8633.59|8754|8634|8752.36|8632.36|10
1654195620000|2022-06-02 18:47:00|8753.54|8633.54|8753.5|8633.5|8753.54|8633.54|8753.27|8633.27|9
1654195630000|2022-06-02 18:47:10|8753.49|8633.49|8752.62|8632.62|8754.36|8634.36|8752.62|8632.62|10
1654195640000|2022-06-02 18:47:20|8752.57|8632.57|8751.61|8631.61|8752.57|8632.57|8751.61|8631.61|9
1654195650000|2022-06-02 18:47:30|8751.79|8631.79|8751.63|8631.63|8752.03|8632.03|8751.05|8631.05|10
1654195660000|2022-06-02 18:47:40|8751.29|8631.29|8749.56|8629.56|8751.29|8631.29|8749.56|8629.56|10
1654195670000|2022-06-02 18:47:50|8749.08|8629.08|8748.62|8628.62|8749.08|8629.08|8748.5|8628.5|10
1654195680000|2022-06-02 18:48:00|8748.5|8628.5|8747.79|8627.79|8748.5|8628.5|8747.58|8627.58|10
1654195690000|2022-06-02 18:48:10|8747.91|8627.91|8744.29|8624.29|8747.91|8627.91|8744.29|8624.29|10
1654195700000|2022-06-02 18:48:20|8743.43|8623.43|8742.54|8622.54|8743.43|8623.43|8741.29|8621.29|9
1654195710000|2022-06-02 18:48:30|8742.33|8622.33|8734.95|8614.95|8742.33|8622.33|8734.95|8614.95|10
1654195720000|2022-06-02 18:48:40|8733.68|8613.68|8731.76|8611.76|8733.68|8613.68|8731.57|8611.57|10
1654195730000|2022-06-02 18:48:50|8731.42|8611.42|8727.22|8607.22|8731.42|8611.42|8727.22|8607.22|10
1654195740000|2022-06-02 18:49:00|8726.88|8606.88|8724.72|8604.72|8726.88|8606.88|8724.44|8604.44|10
1654195750000|2022-06-02 18:49:10|8723.85|8603.85|8723.42|8603.42|8723.89|8603.89|8722.8|8602.8|10
1654195760000|2022-06-02 18:49:20|8720.95|8600.95|8717.27|8597.27|8720.95|8600.95|8716.95|8596.95|10
1654195770000|2022-06-02 18:49:30|8716.66|8596.66|8714.36|8594.36|8716.66|8596.66|8714.36|8594.36|10
1654195780000|2022-06-02 18:49:40|8714.23|8594.23|8707.63|8587.63|8714.31|8594.31|8707.63|8587.63|10
1654195790000|2022-06-02 18:49:50|8707.02|8587.02|8699.13|8579.13|8707.02|8587.02|8699.13|8579.13|10
1654195800000|2022-06-02 18:50:00|8697.78|8577.78|8694.45|8574.45|8697.78|8577.78|8694.45|8574.45|10
1654195810000|2022-06-02 18:50:10|8693.23|8573.23|8693.82|8573.82|8693.9|8573.9|8693.19|8573.19|10
1654195820000|2022-06-02 18:50:20|8693.74|8573.74|8694.42|8574.42|8694.42|8574.42|8693.35|8573.35|10
1654195830000|2022-06-02 18:50:30|8694.32|8574.32|8696.03|8576.03|8696.3|8576.3|8694.32|8574.32|10
1654195840000|2022-06-02 18:50:40|8696.94|8576.94|8699.75|8579.75|8699.75|8579.75|8696.44|8576.44|9
1654195850000|2022-06-02 18:50:50|8699.81|8579.81|8701.35|8581.35|8701.35|8581.35|8699.81|8579.81|9
1654195860000|2022-06-02 18:51:00|8701.38|8581.38|8705.54|8585.54|8705.54|8585.54|8701.38|8581.38|10
1654195870000|2022-06-02 18:51:10|8705.87|8585.87|8708.46|8588.46|8708.61|8588.61|8705.05|8585.05|9
1654195880000|2022-06-02 18:51:20|8708.63|8588.63|8707.7|8587.7|8708.63|8588.63|8707.7|8587.7|9
1654195890000|2022-06-02 18:51:30|8707.57|8587.57|8707.16|8587.16|8709.21|8589.21|8707.16|8587.16|10
1654195900000|2022-06-02 18:51:40|8707.06|8587.06|8705.72|8585.72|8707.06|8587.06|8705.57|8585.57|10
1654195910000|2022-06-02 18:51:50|8706.18|8586.18|8707.48|8587.48|8707.48|8587.48|8705.95|8585.95|10
1654195920000|2022-06-02 18:52:00|8707.58|8587.58|8709.22|8589.22|8709.22|8589.22|8707.58|8587.58|10
1654195930000|2022-06-02 18:52:10|8709.11|8589.11|8710.39|8590.39|8710.98|8590.98|8709.11|8589.11|10
1654195940000|2022-06-02 18:52:20|8710.13|8590.13|8712.3|8592.3|8712.42|8592.42|8710.13|8590.13|10
1654195950000|2022-06-02 18:52:30|8712.42|8592.42|8714.26|8594.26|8714.26|8594.26|8712.42|8592.42|10
1654195960000|2022-06-02 18:52:40|8713.67|8593.67|8713.3|8593.3|8714.29|8594.29|8712.67|8592.67|10
1654195970000|2022-06-02 18:52:50|8714.03|8594.03|8713.64|8593.64|8714.21|8594.21|8713.34|8593.34|10
1654195980000|2022-06-02 18:53:00|8713.8|8593.8|8714.64|8594.64|8714.64|8594.64|8713.8|8593.8|10
1654195990000|2022-06-02 18:53:10|8714.41|8594.41|8715.93|8595.93|8715.93|8595.93|8714.41|8594.41|10
1654196000000|2022-06-02 18:53:20|8716.05|8596.05|8718.08|8598.08|8718.08|8598.08|8715.58|8595.58|10
1654196010000|2022-06-02 18:53:30|8718.43|8598.43|8719.39|8599.39|8720.11|8600.11|8718.43|8598.43|10
1654196020000|2022-06-02 18:53:40|8719.52|8599.52|8718.9|8598.9|8720.07|8600.07|8718.9|8598.9|10
1654196030000|2022-06-02 18:53:50|8719.04|8599.04|8719.58|8599.58|8720.15|8600.15|8718.28|8598.28|10
1654196040000|2022-06-02 18:54:00|8718.74|8598.74|8718.76|8598.76|8719.57|8599.57|8718.6|8598.6|9
1654196050000|2022-06-02 18:54:10|8719.2|8599.2|8720.12|8600.12|8720.16|8600.16|8719.17|8599.17|10
1654196060000|2022-06-02 18:54:20|8720.19|8600.19|8720.05|8600.05|8720.19|8600.19|8719.74|8599.74|8
1654196070000|2022-06-02 18:54:30|8722.4|8602.4|8722.3|8602.3|8722.4|8602.4|8721.67|8601.67|10
1654196080000|2022-06-02 18:54:40|8722.75|8602.75|8723.82|8603.82|8723.82|8603.82|8722.75|8602.75|9
1654196090000|2022-06-02 18:54:50|8723.67|8603.67|8723.61|8603.61|8723.76|8603.76|8723.56|8603.56|8
1654196100000|2022-06-02 18:55:00|8723.45|8603.45|8722.14|8602.14|8723.55|8603.55|8722.14|8602.14|10
1654196110000|2022-06-02 18:55:10|8721.73|8601.73|8717.83|8597.83|8721.73|8601.73|8717.83|8597.83|10
1654196120000|2022-06-02 18:55:20|8718.04|8598.04|8720.94|8600.94|8720.94|8600.94|8718.04|8598.04|10
1654196130000|2022-06-02 18:55:30|8721.18|8601.18|8722.39|8602.39|8722.39|8602.39|8721.18|8601.18|9
1654196140000|2022-06-02 18:55:40|8723.6|8603.6|8725.25|8605.25|8725.74|8605.74|8723.6|8603.6|10
1654196150000|2022-06-02 18:55:50|8725.82|8605.82|8728.21|8608.21|8728.64|8608.64|8725.71|8605.71|10
1654196160000|2022-06-02 18:56:00|8729.74|8609.74|8729.83|8609.83|8730.22|8610.22|8729.39|8609.39|10
1654196170000|2022-06-02 18:56:10|8729.61|8609.61|8729.44|8609.44|8730.17|8610.17|8729.14|8609.14|10
1654196180000|2022-06-02 18:56:20|8728.94|8608.94|8731.71|8611.71|8731.71|8611.71|8728.74|8608.74|10
1654196190000|2022-06-02 18:56:30|8731.44|8611.44|8733.79|8613.79|8733.79|8613.79|8731.44|8611.44|9
1654196200000|2022-06-02 18:56:40|8733.76|8613.76|8733.29|8613.29|8734.02|8614.02|8733.13|8613.13|10
1654196210000|2022-06-02 18:56:50|8733.45|8613.45|8733.19|8613.19|8734.05|8614.05|8733.19|8613.19|9
1654196220000|2022-06-02 18:57:00|8733.22|8613.22|8733.59|8613.59|8734.15|8614.15|8733.12|8613.12|10
1654196230000|2022-06-02 18:57:10|8733.49|8613.49|8732.25|8612.25|8733.69|8613.69|8732.25|8612.25|10
1654196240000|2022-06-02 18:57:20|8732.04|8612.04|8731.99|8611.99|8732.43|8612.43|8731.35|8611.35|10
1654196250000|2022-06-02 18:57:30|8732.06|8612.06|8731.7|8611.7|8732.51|8612.51|8731.61|8611.61|9
1654196260000|2022-06-02 18:57:40|8731.46|8611.46|8731.18|8611.18|8731.46|8611.46|8730.73|8610.73|9
1654196270000|2022-06-02 18:57:50|8731.23|8611.23|8730.86|8610.86|8731.23|8611.23|8730.86|8610.86|10
1654196280000|2022-06-02 18:58:00|8731.04|8611.04|8731.64|8611.64|8731.66|8611.66|8731.04|8611.04|8
1654196290000|2022-06-02 18:58:10|8731.81|8611.81|8731.67|8611.67|8731.95|8611.95|8731.42|8611.42|10
1654196300000|2022-06-02 18:58:20|8731.71|8611.71|8731.93|8611.93|8731.93|8611.93|8731.71|8611.71|9
1654196310000|2022-06-02 18:58:30|8731.87|8611.87|8731.34|8611.34|8732.14|8612.14|8731.18|8611.18|8
1654196320000|2022-06-02 18:58:40|8731.08|8611.08|8731.38|8611.38|8731.38|8611.38|8730.78|8610.78|9
1654196330000|2022-06-02 18:58:50|8731.63|8611.63|8731.02|8611.02|8732.02|8612.02|8731.02|8611.02|10
1654196340000|2022-06-02 18:59:00|8730.9|8610.9|8728.51|8608.51|8730.9|8610.9|8728.51|8608.51|9
1654196350000|2022-06-02 18:59:10|8728.54|8608.54|8726.81|8606.81|8728.54|8608.54|8726.81|8606.81|10
1654196360000|2022-06-02 18:59:20|8726.35|8606.35|8725.25|8605.25|8726.71|8606.71|8725.15|8605.15|9
1654196370000|2022-06-02 18:59:30|8725.22|8605.22|8725.53|8605.53|8725.53|8605.53|8724.97|8604.97|10
1654196380000|2022-06-02 18:59:40|8725.08|8605.08|8725.69|8605.69|8726.07|8606.07|8725.08|8605.08|10
1654196390000|2022-06-02 18:59:50|8725.62|8605.62|8725.2|8605.2|8725.9|8605.9|8724.95|8604.95|9
1654196400000|2022-06-02 19:00:00|8725.1|8605.1|8724.95|8604.95|8725.27|8605.27|8724.95|8604.95|10
1654196410000|2022-06-02 19:00:10|8724.73|8604.73|8724.94|8604.94|8724.94|8604.94|8724.34|8604.34|10
1654196420000|2022-06-02 19:00:20|8725.21|8605.21|8726.14|8606.14|8726.57|8606.57|8725.1|8605.1|10
1654196430000|2022-06-02 19:00:30|8726.11|8606.11|8725.39|8605.39|8726.44|8606.44|8725.22|8605.22|10
1654196440000|2022-06-02 19:00:40|8724.38|8604.38|8724.05|8604.05|8724.47|8604.47|8723.88|8603.88|10
1654196450000|2022-06-02 19:00:50|8723.91|8603.91|8723.96|8603.96|8725.07|8605.07|8723.68|8603.68|9
1654196460000|2022-06-02 19:01:00|8723.84|8603.84|8723.02|8603.02|8723.98|8603.98|8722.27|8602.27|10
1654196470000|2022-06-02 19:01:10|8722.3|8602.3|8720.29|8600.29|8722.63|8602.63|8720.29|8600.29|10
1654196480000|2022-06-02 19:01:20|8718.22|8598.22|8711.46|8591.46|8718.22|8598.22|8711.46|8591.46|10
1654196490000|2022-06-02 19:01:30|8710.26|8590.26|8707.86|8587.86|8710.26|8590.26|8707.52|8587.52|10
1654196500000|2022-06-02 19:01:40|8706.94|8586.94|8707.09|8587.09|8707.2|8587.2|8706.69|8586.69|10
1654196510000|2022-06-02 19:01:50|8707.42|8587.42|8707.13|8587.13|8707.74|8587.74|8707|8587|10
1654196520000|2022-06-02 19:02:00|8707.04|8587.04|8707.82|8587.82|8708.13|8588.13|8707.04|8587.04|10
1654196530000|2022-06-02 19:02:10|8708.44|8588.44|8708.64|8588.64|8708.64|8588.64|8707.63|8587.63|10
1654196540000|2022-06-02 19:02:20|8708.37|8588.37|8709.12|8589.12|8709.3|8589.3|8708.37|8588.37|10
1654196550000|2022-06-02 19:02:30|8708.97|8588.97|8708.94|8588.94|8709.27|8589.27|8708.59|8588.59|10
1654196560000|2022-06-02 19:02:40|8708.98|8588.98|8709.54|8589.54|8709.68|8589.68|8708.89|8588.89|10
1654196570000|2022-06-02 19:02:50|8709.52|8589.52|8710.75|8590.75|8710.75|8590.75|8709.52|8589.52|9
1654196580000|2022-06-02 19:03:00|8710.81|8590.81|8712.44|8592.44|8712.45|8592.45|8710.81|8590.81|10
1654196590000|2022-06-02 19:03:10|8712.37|8592.37|8712.77|8592.77|8713.02|8593.02|8712.37|8592.37|9
1654196600000|2022-06-02 19:03:20|8712.53|8592.53|8712.61|8592.61|8712.68|8592.68|8712.48|8592.48|10
1654196610000|2022-06-02 19:03:30|8712.46|8592.46|8713.56|8593.56|8713.56|8593.56|8712.46|8592.46|10
1654196620000|2022-06-02 19:03:40|8714.08|8594.08|8716.03|8596.03|8716.08|8596.08|8714.08|8594.08|9
1654196630000|2022-06-02 19:03:50|8717.28|8597.28|8718.84|8598.84|8718.84|8598.84|8716.8|8596.8|10
1654196640000|2022-06-02 19:04:00|8720.13|8600.13|8720.81|8600.81|8720.86|8600.86|8720.13|8600.13|10
1654196650000|2022-06-02 19:04:10|8720.56|8600.56|8721.05|8601.05|8721.41|8601.41|8720.56|8600.56|10
1654196660000|2022-06-02 19:04:20|8721.34|8601.34|8720.81|8600.81|8721.34|8601.34|8720.37|8600.37|9
1654196670000|2022-06-02 19:04:30|8720.56|8600.56|8717.67|8597.67|8720.56|8600.56|8717.67|8597.67|10
1654196680000|2022-06-02 19:04:40|8717.87|8597.87|8718.54|8598.54|8718.68|8598.68|8717.87|8597.87|10
1654196690000|2022-06-02 19:04:50|8718.39|8598.39|8719|8599|8719|8599|8717.76|8597.76|10
1654196700000|2022-06-02 19:05:00|8718.27|8598.27|8718.77|8598.77|8719.16|8599.16|8718.27|8598.27|10
1654196710000|2022-06-02 19:05:10|8718.39|8598.39|8719.43|8599.43|8719.61|8599.61|8718.32|8598.32|10
1654196720000|2022-06-02 19:05:20|8719.48|8599.48|8719.08|8599.08|8719.57|8599.57|8718.89|8598.89|9
1654196730000|2022-06-02 19:05:30|8719|8599|8719.13|8599.13|8719.27|8599.27|8718.59|8598.59|7
1654196740000|2022-06-02 19:05:40|8719.31|8599.31|8718.17|8598.17|8719.31|8599.31|8718.03|8598.03|10
1654196750000|2022-06-02 19:05:50|8718.53|8598.53|8718.7|8598.7|8718.74|8598.74|8717.75|8597.75|10
1654196760000|2022-06-02 19:06:00|8718.25|8598.25|8718.64|8598.64|8719.27|8599.27|8718.25|8598.25|10
1654196770000|2022-06-02 19:06:10|8718.66|8598.66|8720.1|8600.1|8720.1|8600.1|8718.66|8598.66|10
1654196780000|2022-06-02 19:06:20|8720.04|8600.04|8720.96|8600.96|8720.96|8600.96|8720.04|8600.04|10
1654196790000|2022-06-02 19:06:30|8720.88|8600.88|8721.16|8601.16|8721.16|8601.16|8720.66|8600.66|10
1654196800000|2022-06-02 19:06:40|8721.12|8601.12|8720.65|8600.65|8721.42|8601.42|8720.65|8600.65|10
1654196810000|2022-06-02 19:06:50|8721.35|8601.35|8719.68|8599.68|8721.35|8601.35|8719.64|8599.64|10
1654196820000|2022-06-02 19:07:00|8719.72|8599.72|8719.54|8599.54|8719.77|8599.77|8718.89|8598.89|9
1654196830000|2022-06-02 19:07:10|8719.16|8599.16|8718.46|8598.46|8719.48|8599.48|8717.39|8597.39|10
1654196840000|2022-06-02 19:07:20|8717.22|8597.22|8716.66|8596.66|8717.78|8597.78|8716.51|8596.51|10
1654196850000|2022-06-02 19:07:30|8716.2|8596.2|8715.76|8595.76|8716.2|8596.2|8715.57|8595.57|10
1654196860000|2022-06-02 19:07:40|8715.67|8595.67|8715.25|8595.25|8715.67|8595.67|8715.17|8595.17|9
1654196870000|2022-06-02 19:07:50|8714.89|8594.89|8713.95|8593.95|8714.96|8594.96|8713.93|8593.93|10
1654196880000|2022-06-02 19:08:00|8713.39|8593.39|8713.52|8593.52|8714.03|8594.03|8713.39|8593.39|10
1654196890000|2022-06-02 19:08:10|8713.64|8593.64|8713.53|8593.53|8713.64|8593.64|8712.95|8592.95|9
1654196900000|2022-06-02 19:08:20|8713.61|8593.61|8712.8|8592.8|8713.61|8593.61|8712.77|8592.77|10
1654196910000|2022-06-02 19:08:30|8712.76|8592.76|8712.92|8592.92|8713.42|8593.42|8712.76|8592.76|10
1654196920000|2022-06-02 19:08:40|8713.34|8593.34|8713.76|8593.76|8713.95|8593.95|8713|8593|10
1654196930000|2022-06-02 19:08:50|8713.85|8593.85|8714.99|8594.99|8715.06|8595.06|8713.85|8593.85|10
1654196940000|2022-06-02 19:09:00|8715.42|8595.42|8714.67|8594.67|8715.42|8595.42|8714.59|8594.59|8
1654196950000|2022-06-02 19:09:10|8714.58|8594.58|8714.64|8594.64|8714.64|8594.64|8714.18|8594.18|8
1654196960000|2022-06-02 19:09:20|8714.66|8594.66|8714.91|8594.91|8715.15|8595.15|8714.66|8594.66|9
1654196970000|2022-06-02 19:09:30|8714.68|8594.68|8714.76|8594.76|8714.94|8594.94|8714.68|8594.68|10
1654196980000|2022-06-02 19:09:40|8714.7|8594.7|8714.19|8594.19|8714.83|8594.83|8713.78|8593.78|10
1654196990000|2022-06-02 19:09:50|8714.17|8594.17|8712.17|8592.17|8714.17|8594.17|8712.17|8592.17|10
1654197000000|2022-06-02 19:10:00|8712.15|8592.15|8710.7|8590.7|8712.15|8592.15|8710.7|8590.7|10
1654197010000|2022-06-02 19:10:10|8710.68|8590.68|8710.48|8590.48|8710.68|8590.68|8710.12|8590.12|10
1654197020000|2022-06-02 19:10:20|8709.69|8589.69|8708.81|8588.81|8709.69|8589.69|8708.24|8588.24|9
1654197030000|2022-06-02 19:10:30|8708.89|8588.89|8709.31|8589.31|8709.85|8589.85|8707.8|8587.8|10
1654197040000|2022-06-02 19:10:40|8710.53|8590.53|8709.04|8589.04|8710.59|8590.59|8708.77|8588.77|10
1654197050000|2022-06-02 19:10:50|8709.09|8589.09|8709.96|8589.96|8709.96|8589.96|8709.02|8589.02|10
1654197060000|2022-06-02 19:11:00|8709.71|8589.71|8710.16|8590.16|8710.27|8590.27|8709.71|8589.71|9
1654197070000|2022-06-02 19:11:10|8710.07|8590.07|8711.18|8591.18|8711.18|8591.18|8710.07|8590.07|9
1654197080000|2022-06-02 19:11:20|8710.75|8590.75|8715.19|8595.19|8715.19|8595.19|8710.75|8590.75|10
1654197090000|2022-06-02 19:11:30|8714.68|8594.68|8717.09|8597.09|8717.15|8597.15|8714.68|8594.68|10
1654197100000|2022-06-02 19:11:40|8717.92|8597.92|8717.85|8597.85|8718.12|8598.12|8717.56|8597.56|10
1654197110000|2022-06-02 19:11:50|8717.55|8597.55|8716.46|8596.46|8717.66|8597.66|8716.35|8596.35|10
1654197120000|2022-06-02 19:12:00|8716.47|8596.47|8716.25|8596.25|8716.47|8596.47|8716.25|8596.25|9
1654197130000|2022-06-02 19:12:10|8716.26|8596.26|8714.46|8594.46|8716.3|8596.3|8714.46|8594.46|9
1654197140000|2022-06-02 19:12:20|8714.33|8594.33|8712.05|8592.05|8714.33|8594.33|8712.05|8592.05|10
1654197150000|2022-06-02 19:12:30|8711.9|8591.9|8710.37|8590.37|8711.9|8591.9|8710.37|8590.37|10
1654197160000|2022-06-02 19:12:40|8710.32|8590.32|8708.94|8588.94|8710.35|8590.35|8708.94|8588.94|9
1654197170000|2022-06-02 19:12:50|8708.86|8588.86|8708.3|8588.3|8708.86|8588.86|8708.3|8588.3|10
1654197180000|2022-06-02 19:13:00|8708.12|8588.12|8709.61|8589.61|8709.61|8589.61|8708.01|8588.01|9
1654197190000|2022-06-02 19:13:10|8709.49|8589.49|8707.02|8587.02|8709.49|8589.49|8707.02|8587.02|10
1654197200000|2022-06-02 19:13:20|8707.05|8587.05|8706.94|8586.94|8707.29|8587.29|8706.78|8586.78|10
1654197210000|2022-06-02 19:13:30|8707.26|8587.26|8708.2|8588.2|8708.2|8588.2|8707.2|8587.2|10
1654197220000|2022-06-02 19:13:40|8708.21|8588.21|8708.46|8588.46|8708.69|8588.69|8708.21|8588.21|9
1654197230000|2022-06-02 19:13:50|8708.6|8588.6|8707.91|8587.91|8708.6|8588.6|8707.91|8587.91|10
1654197240000|2022-06-02 19:14:00|8707.93|8587.93|8709.76|8589.76|8709.76|8589.76|8707.85|8587.85|10
1654197250000|2022-06-02 19:14:10|8709.45|8589.45|8711.62|8591.62|8711.62|8591.62|8709.45|8589.45|10
1654197260000|2022-06-02 19:14:20|8711.65|8591.65|8713.43|8593.43|8713.43|8593.43|8711.65|8591.65|10
1654197270000|2022-06-02 19:14:30|8713.49|8593.49|8714.38|8594.38|8714.49|8594.49|8713.49|8593.49|10
1654197280000|2022-06-02 19:14:40|8714.57|8594.57|8714.29|8594.29|8714.66|8594.66|8714.29|8594.29|10
1654197290000|2022-06-02 19:14:50|8714.28|8594.28|8714.52|8594.52|8714.55|8594.55|8714.12|8594.12|10
1654197300000|2022-06-02 19:15:00|8714.51|8594.51|8714.74|8594.74|8714.87|8594.87|8714.51|8594.51|10
1654197310000|2022-06-02 19:15:10|8714.78|8594.78|8712.94|8592.94|8714.94|8594.94|8712.94|8592.94|9
1654197320000|2022-06-02 19:15:20|8713.33|8593.33|8712.69|8592.69|8713.52|8593.52|8712.51|8592.51|10
1654197330000|2022-06-02 19:15:30|8712.09|8592.09|8711.3|8591.3|8712.29|8592.29|8711.3|8591.3|10
1654197340000|2022-06-02 19:15:40|8711.29|8591.29|8710.68|8590.68|8711.29|8591.29|8710.68|8590.68|10
1654197350000|2022-06-02 19:15:50|8710.81|8590.81|8709.63|8589.63|8710.81|8590.81|8709.63|8589.63|9
1654197360000|2022-06-02 19:16:00|8709.64|8589.64|8709.27|8589.27|8709.64|8589.64|8709.15|8589.15|10
1654197370000|2022-06-02 19:16:10|8709.11|8589.11|8710.1|8590.1|8710.1|8590.1|8709.11|8589.11|10
1654197380000|2022-06-02 19:16:20|8709.57|8589.57|8709.06|8589.06|8709.57|8589.57|8709.06|8589.06|10
1654197390000|2022-06-02 19:16:30|8709.25|8589.25|8708.58|8588.58|8709.25|8589.25|8708.25|8588.25|10
1654197400000|2022-06-02 19:16:40|8708.44|8588.44|8708.28|8588.28|8708.65|8588.65|8708.23|8588.23|10
1654197410000|2022-06-02 19:16:50|8708.27|8588.27|8708.67|8588.67|8708.67|8588.67|8708.27|8588.27|7
1654197420000|2022-06-02 19:17:00|8708.88|8588.88|8712.19|8592.19|8712.19|8592.19|8708.86|8588.86|10
1654197430000|2022-06-02 19:17:10|8712.61|8592.61|8713.53|8593.53|8713.53|8593.53|8712.61|8592.61|10
1654197440000|2022-06-02 19:17:20|8713.77|8593.77|8713.73|8593.73|8713.97|8593.97|8713.6|8593.6|10
1654197450000|2022-06-02 19:17:30|8713.86|8593.86|8713.38|8593.38|8713.97|8593.97|8713.38|8593.38|10
1654197460000|2022-06-02 19:17:40|8713.94|8593.94|8712.13|8592.13|8713.94|8593.94|8712.13|8592.13|10
1654197470000|2022-06-02 19:17:50|8712.1|8592.1|8710.87|8590.87|8712.1|8592.1|8710.87|8590.87|10
1654197480000|2022-06-02 19:18:00|8710.6|8590.6|8710.17|8590.17|8710.6|8590.6|8709.87|8589.87|10
1654197490000|2022-06-02 19:18:10|8710.07|8590.07|8710.07|8590.07|8710.37|8590.37|8709.58|8589.58|10
1654197500000|2022-06-02 19:18:20|8709.81|8589.81|8709.5|8589.5|8709.91|8589.91|8709.41|8589.41|10
1654197510000|2022-06-02 19:18:30|8709.39|8589.39|8707.9|8587.9|8709.39|8589.39|8707.9|8587.9|10
1654197520000|2022-06-02 19:18:40|8708.16|8588.16|8707.8|8587.8|8709.05|8589.05|8707.8|8587.8|10
1654197530000|2022-06-02 19:18:50|8707.99|8587.99|8707.01|8587.01|8707.99|8587.99|8707.01|8587.01|10
1654197540000|2022-06-02 19:19:00|8706.53|8586.53|8705.62|8585.62|8706.53|8586.53|8705.62|8585.62|9
1654197550000|2022-06-02 19:19:10|8705.82|8585.82|8705.78|8585.78|8705.87|8585.87|8705.18|8585.18|10
1654197560000|2022-06-02 19:19:20|8705.61|8585.61|8700.01|8580.01|8705.75|8585.75|8700.01|8580.01|10
1654197570000|2022-06-02 19:19:30|8699.47|8579.47|8700.54|8580.54|8700.63|8580.63|8699.47|8579.47|10
1654197580000|2022-06-02 19:19:40|8700.09|8580.09|8699.37|8579.37|8700.55|8580.55|8699.37|8579.37|10
1654197590000|2022-06-02 19:19:50|8699.3|8579.3|8700.55|8580.55|8701.09|8581.09|8699.3|8579.3|10
1654197600000|2022-06-02 19:20:00|8701.06|8581.06|8700.25|8580.25|8701.06|8581.06|8699.74|8579.74|10
1654197610000|2022-06-02 19:20:10|8700.17|8580.17|8699.6|8579.6|8700.17|8580.17|8699.51|8579.51|7
1654197620000|2022-06-02 19:20:20|8699.58|8579.58|8698.75|8578.75|8699.83|8579.83|8698.24|8578.24|10
1654197630000|2022-06-02 19:20:30|8698.92|8578.92|8697.71|8577.71|8698.92|8578.92|8697.71|8577.71|10
1654197640000|2022-06-02 19:20:40|8697.87|8577.87|8697.52|8577.52|8697.87|8577.87|8697.52|8577.52|9
1654197650000|2022-06-02 19:20:50|8697.57|8577.57|8697.72|8577.72|8697.87|8577.87|8697.28|8577.28|9
1654197660000|2022-06-02 19:21:00|8697.79|8577.79|8699.93|8579.93|8699.93|8579.93|8697.62|8577.62|10
1654197670000|2022-06-02 19:21:10|8698.73|8578.73|8703.51|8583.51|8703.6|8583.6|8698.73|8578.73|10
1654197680000|2022-06-02 19:21:20|8703.18|8583.18|8703.82|8583.82|8704.3|8584.3|8703.18|8583.18|10
1654197690000|2022-06-02 19:21:30|8704.11|8584.11|8703.9|8583.9|8704.13|8584.13|8703.7|8583.7|9
1654197700000|2022-06-02 19:21:40|8703.87|8583.87|8704.08|8584.08|8704.28|8584.28|8703.82|8583.82|9
1654197710000|2022-06-02 19:21:50|8704.17|8584.17|8704.31|8584.31|8704.36|8584.36|8704.13|8584.13|9
1654197720000|2022-06-02 19:22:00|8704.21|8584.21|8704.44|8584.44|8704.44|8584.44|8704.2|8584.2|9
1654197730000|2022-06-02 19:22:10|8704.11|8584.11|8703.55|8583.55|8704.12|8584.12|8703.54|8583.54|10
1654197740000|2022-06-02 19:22:20|8703.48|8583.48|8702.88|8582.88|8703.48|8583.48|8702.67|8582.67|9
1654197750000|2022-06-02 19:22:30|8702.87|8582.87|8703.53|8583.53|8703.53|8583.53|8702.61|8582.61|10
1654197760000|2022-06-02 19:22:40|8703.69|8583.69|8704.75|8584.75|8704.75|8584.75|8703.69|8583.69|9
1654197770000|2022-06-02 19:22:50|8704.73|8584.73|8705.68|8585.68|8705.69|8585.69|8704.73|8584.73|10
1654197780000|2022-06-02 19:23:00|8705.67|8585.67|8704.27|8584.27|8705.68|8585.68|8704.27|8584.27|10
1654197790000|2022-06-02 19:23:10|8704.38|8584.38|8704.12|8584.12|8704.38|8584.38|8703.99|8583.99|10
1654197800000|2022-06-02 19:23:20|8703.77|8583.77|8703.77|8583.77|8703.8|8583.8|8703.35|8583.35|10
1654197810000|2022-06-02 19:23:30|8703.93|8583.93|8705.05|8585.05|8705.05|8585.05|8703.93|8583.93|10
1654197820000|2022-06-02 19:23:40|8704.73|8584.73|8705.37|8585.37|8705.56|8585.56|8704.73|8584.73|10
1654197830000|2022-06-02 19:23:50|8705.44|8585.44|8706.46|8586.46|8706.46|8586.46|8705.44|8585.44|10
1654197840000|2022-06-02 19:24:00|8706.42|8586.42|8706.55|8586.55|8706.87|8586.87|8706.14|8586.14|10
1654197850000|2022-06-02 19:24:10|8706.58|8586.58|8708.79|8588.79|8708.79|8588.79|8706.58|8586.58|10
1654197860000|2022-06-02 19:24:20|8709.12|8589.12|8710.34|8590.34|8710.34|8590.34|8709.12|8589.12|10
1654197870000|2022-06-02 19:24:30|8710.5|8590.5|8711.28|8591.28|8711.42|8591.42|8710.17|8590.17|9
1654197880000|2022-06-02 19:24:40|8711.27|8591.27|8713.71|8593.71|8713.71|8593.71|8711.27|8591.27|10
1654197890000|2022-06-02 19:24:50|8713.8|8593.8|8714.61|8594.61|8715.1|8595.1|8713.78|8593.78|10
1654197900000|2022-06-02 19:25:00|8714.45|8594.45|8715.48|8595.48|8715.79|8595.79|8714.45|8594.45|10
1654197910000|2022-06-02 19:25:10|8715.81|8595.81|8716.69|8596.69|8716.8|8596.8|8715.81|8595.81|10
1654197920000|2022-06-02 19:25:20|8716.77|8596.77|8718.78|8598.78|8718.86|8598.86|8716.77|8596.77|10
1654197930000|2022-06-02 19:25:30|8718.65|8598.65|8719.59|8599.59|8719.76|8599.76|8718.52|8598.52|10
1654197940000|2022-06-02 19:25:40|8720|8600|8721.03|8601.03|8721.03|8601.03|8719.89|8599.89|10
1654197950000|2022-06-02 19:25:50|8720.86|8600.86|8721.01|8601.01|8721.84|8601.84|8719.63|8599.63|10
1654197960000|2022-06-02 19:26:00|8721.06|8601.06|8727.99|8607.99|8728.25|8608.25|8721.06|8601.06|10
1654197970000|2022-06-02 19:26:10|8727.4|8607.4|8728.47|8608.47|8729.81|8609.81|8727.4|8607.4|9
1654197980000|2022-06-02 19:26:20|8729.36|8609.36|8729|8609|8729.36|8609.36|8728.06|8608.06|10
1654197990000|2022-06-02 19:26:30|8729.16|8609.16|8728.16|8608.16|8729.16|8609.16|8727.82|8607.82|9
1654198000000|2022-06-02 19:26:40|8727.74|8607.74|8728.05|8608.05|8728.48|8608.48|8727.58|8607.58|10
1654198010000|2022-06-02 19:26:50|8727.7|8607.7|8727.65|8607.65|8728.04|8608.04|8727.02|8607.02|10
1654198020000|2022-06-02 19:27:00|8727.1|8607.1|8726.76|8606.76|8727.27|8607.27|8726.44|8606.44|10
1654198030000|2022-06-02 19:27:10|8726.46|8606.46|8726.61|8606.61|8727.07|8607.07|8726.39|8606.39|10
1654198040000|2022-06-02 19:27:20|8726.65|8606.65|8726.08|8606.08|8726.65|8606.65|8725.84|8605.84|10
1654198050000|2022-06-02 19:27:30|8725.97|8605.97|8726.45|8606.45|8726.82|8606.82|8725.97|8605.97|10
1654198060000|2022-06-02 19:27:40|8726.52|8606.52|8727.9|8607.9|8727.9|8607.9|8726.37|8606.37|10
1654198070000|2022-06-02 19:27:50|8727.89|8607.89|8726.71|8606.71|8727.92|8607.92|8726.71|8606.71|9
1654198080000|2022-06-02 19:28:00|8726.72|8606.72|8726.79|8606.79|8727.23|8607.23|8726.68|8606.68|8
1654198090000|2022-06-02 19:28:10|8726.88|8606.88|8725.83|8605.83|8726.88|8606.88|8725.83|8605.83|10
1654198100000|2022-06-02 19:28:20|8725.78|8605.78|8724.53|8604.53|8725.78|8605.78|8724.17|8604.17|10
1654198110000|2022-06-02 19:28:30|8724.56|8604.56|8723.34|8603.34|8724.56|8604.56|8723.34|8603.34|10
1654198120000|2022-06-02 19:28:40|8723.31|8603.31|8722.82|8602.82|8723.31|8603.31|8722.79|8602.79|10
1654198130000|2022-06-02 19:28:50|8722.83|8602.83|8722.84|8602.84|8722.93|8602.93|8722.78|8602.78|8
1654198140000|2022-06-02 19:29:00|8722.83|8602.83|8722.22|8602.22|8722.88|8602.88|8722.22|8602.22|9
1654198150000|2022-06-02 19:29:10|8721.83|8601.83|8720.04|8600.04|8721.83|8601.83|8720.04|8600.04|10
1654198160000|2022-06-02 19:29:20|8719.99|8599.99|8719.15|8599.15|8719.99|8599.99|8719.15|8599.15|10
1654198170000|2022-06-02 19:29:30|8719.21|8599.21|8719.51|8599.51|8719.52|8599.52|8718.9|8598.9|9
1654198180000|2022-06-02 19:29:40|8719.61|8599.61|8720.25|8600.25|8720.25|8600.25|8719.5|8599.5|9
1654198190000|2022-06-02 19:29:50|8719.6|8599.6|8720.32|8600.32|8720.32|8600.32|8719.6|8599.6|10
1654198200000|2022-06-02 19:30:00|8720.55|8600.55|8721.18|8601.18|8721.19|8601.19|8720.55|8600.55|9
1654198210000|2022-06-02 19:30:10|8721.1|8601.1|8722.57|8602.57|8722.57|8602.57|8721.1|8601.1|10
1654198220000|2022-06-02 19:30:20|8722.47|8602.47|8722.71|8602.71|8722.86|8602.86|8722.12|8602.12|10
1654198230000|2022-06-02 19:30:30|8723.19|8603.19|8724.4|8604.4|8724.4|8604.4|8723.19|8603.19|10
1654198240000|2022-06-02 19:30:40|8724.88|8604.88|8723.83|8603.83|8724.88|8604.88|8723.83|8603.83|10
1654198250000|2022-06-02 19:30:50|8723.92|8603.92|8722.93|8602.93|8724.15|8604.15|8722.93|8602.93|10
1654198260000|2022-06-02 19:31:00|8722.62|8602.62|8722.05|8602.05|8722.62|8602.62|8721.79|8601.79|10
1654198270000|2022-06-02 19:31:10|8722.11|8602.11|8722.93|8602.93|8722.98|8602.98|8722.11|8602.11|10
1654198280000|2022-06-02 19:31:20|8723|8603|8723.6|8603.6|8723.6|8603.6|8723|8603|9
1654198290000|2022-06-02 19:31:30|8723.49|8603.49|8723.96|8603.96|8723.96|8603.96|8723.46|8603.46|10
1654198300000|2022-06-02 19:31:40|8724.11|8604.11|8723.46|8603.46|8724.21|8604.21|8723.46|8603.46|10
1654198310000|2022-06-02 19:31:50|8723.15|8603.15|8722.47|8602.47|8723.15|8603.15|8722.28|8602.28|10
1654198320000|2022-06-02 19:32:00|8722.38|8602.38|8721.07|8601.07|8722.38|8602.38|8721.07|8601.07|9
1654198330000|2022-06-02 19:32:10|8720.89|8600.89|8718.59|8598.59|8720.89|8600.89|8718.59|8598.59|9
1654198340000|2022-06-02 19:32:20|8718.4|8598.4|8717.46|8597.46|8718.4|8598.4|8717.13|8597.13|10
1654198350000|2022-06-02 19:32:30|8717.61|8597.61|8716.69|8596.69|8717.61|8597.61|8715.94|8595.94|10
1654198360000|2022-06-02 19:32:40|8716.92|8596.92|8716.9|8596.9|8717.28|8597.28|8716.88|8596.88|10
1654198370000|2022-06-02 19:32:50|8717.08|8597.08|8717.64|8597.64|8717.64|8597.64|8716.82|8596.82|10
1654198380000|2022-06-02 19:33:00|8717.82|8597.82|8717.92|8597.92|8718.27|8598.27|8717.65|8597.65|9
1654198390000|2022-06-02 19:33:10|8717.68|8597.68|8717.79|8597.79|8718.25|8598.25|8717.68|8597.68|10
1654198400000|2022-06-02 19:33:20|8717.76|8597.76|8717.21|8597.21|8717.81|8597.81|8717.18|8597.18|9
1654198410000|2022-06-02 19:33:30|8717.25|8597.25|8716.73|8596.73|8717.32|8597.32|8716.59|8596.59|10
1654198420000|2022-06-02 19:33:40|8716.55|8596.55|8716|8596|8716.55|8596.55|8715.98|8595.98|10
1654198430000|2022-06-02 19:33:50|8715.92|8595.92|8715.02|8595.02|8716.01|8596.01|8715.02|8595.02|10
1654198440000|2022-06-02 19:34:00|8714.74|8594.74|8714.1|8594.1|8714.74|8594.74|8714.04|8594.04|10
1654198450000|2022-06-02 19:34:10|8713.89|8593.89|8713.04|8593.04|8713.89|8593.89|8712.62|8592.62|10
1654198460000|2022-06-02 19:34:20|8713.23|8593.23|8714.67|8594.67|8714.7|8594.7|8713.23|8593.23|10
1654198470000|2022-06-02 19:34:30|8714.31|8594.31|8715.07|8595.07|8715.13|8595.13|8714.31|8594.31|10
1654198480000|2022-06-02 19:34:40|8714.96|8594.96|8715.77|8595.77|8715.77|8595.77|8714.96|8594.96|10
1654198490000|2022-06-02 19:34:50|8715.6|8595.6|8715.53|8595.53|8715.61|8595.61|8715.3|8595.3|10
1654198500000|2022-06-02 19:35:00|8715.52|8595.52|8715.71|8595.71|8715.78|8595.78|8715.45|8595.45|10
1654198510000|2022-06-02 19:35:10|8716.04|8596.04|8718.4|8598.4|8718.4|8598.4|8716.04|8596.04|9
1654198520000|2022-06-02 19:35:20|8718.27|8598.27|8719.41|8599.41|8719.56|8599.56|8718.13|8598.13|10
1654198530000|2022-06-02 19:35:30|8719.76|8599.76|8721.08|8601.08|8721.08|8601.08|8719.72|8599.72|8
1654198540000|2022-06-02 19:35:40|8721.07|8601.07|8721.98|8601.98|8721.98|8601.98|8721.05|8601.05|9
1654198550000|2022-06-02 19:35:50|8721.97|8601.97|8723.45|8603.45|8723.45|8603.45|8721.92|8601.92|10
1654198560000|2022-06-02 19:36:00|8723.39|8603.39|8726.93|8606.93|8726.93|8606.93|8723.39|8603.39|10
1654198570000|2022-06-02 19:36:10|8726.8|8606.8|8727.02|8607.02|8727.57|8607.57|8726.8|8606.8|10
1654198580000|2022-06-02 19:36:20|8727.33|8607.33|8726.91|8606.91|8727.33|8607.33|8726.44|8606.44|10
1654198590000|2022-06-02 19:36:30|8726.92|8606.92|8729.1|8609.1|8729.1|8609.1|8726.92|8606.92|10
1654198600000|2022-06-02 19:36:40|8729.27|8609.27|8729.76|8609.76|8730.07|8610.07|8729.27|8609.27|10
1654198610000|2022-06-02 19:36:50|8729.71|8609.71|8729.88|8609.88|8730.29|8610.29|8729.71|8609.71|10
1654198620000|2022-06-02 19:37:00|8729.68|8609.68|8728.92|8608.92|8729.82|8609.82|8728.86|8608.86|10
1654198630000|2022-06-02 19:37:10|8728.99|8608.99|8729.23|8609.23|8729.34|8609.34|8728.24|8608.24|10
1654198640000|2022-06-02 19:37:20|8729.47|8609.47|8730.07|8610.07|8730.07|8610.07|8729.47|8609.47|10
1654198650000|2022-06-02 19:37:30|8729.96|8609.96|8730.99|8610.99|8730.99|8610.99|8729.96|8609.96|10
1654198660000|2022-06-02 19:37:40|8731.06|8611.06|8730.03|8610.03|8731.06|8611.06|8729.96|8609.96|10
1654198670000|2022-06-02 19:37:50|8729.84|8609.84|8730.12|8610.12|8730.72|8610.72|8729.52|8609.52|10
1654198680000|2022-06-02 19:38:00|8729.6|8609.6|8728.87|8608.87|8729.77|8609.77|8728.81|8608.81|10
1654198690000|2022-06-02 19:38:10|8729.06|8609.06|8728.66|8608.66|8729.39|8609.39|8728.66|8608.66|10
1654198700000|2022-06-02 19:38:20|8728.68|8608.68|8728.35|8608.35|8728.76|8608.76|8728.18|8608.18|10
1654198710000|2022-06-02 19:38:30|8729.38|8609.38|8729.11|8609.11|8729.48|8609.48|8728.57|8608.57|10
1654198720000|2022-06-02 19:38:40|8730.03|8610.03|8729.68|8609.68|8730.03|8610.03|8729.41|8609.41|10
1654198730000|2022-06-02 19:38:50|8729.94|8609.94|8729.44|8609.44|8729.94|8609.94|8729.31|8609.31|10
1654198740000|2022-06-02 19:39:00|8729.25|8609.25|8728.71|8608.71|8729.28|8609.28|8728.71|8608.71|10
1654198750000|2022-06-02 19:39:10|8728.9|8608.9|8729.49|8609.49|8729.71|8609.71|8728.87|8608.87|10
1654198760000|2022-06-02 19:39:20|8729.55|8609.55|8729.21|8609.21|8729.55|8609.55|8729.11|8609.11|9
1654198770000|2022-06-02 19:39:30|8729.45|8609.45|8729.56|8609.56|8729.76|8609.76|8728.97|8608.97|10
1654198780000|2022-06-02 19:39:40|8729.42|8609.42|8729.76|8609.76|8729.76|8609.76|8729.1|8609.1|10
1654198790000|2022-06-02 19:39:50|8729.95|8609.95|8730.4|8610.4|8730.42|8610.42|8729.95|8609.95|8
1654198800000|2022-06-02 19:40:00|8730.41|8610.41|8730.22|8610.22|8730.45|8610.45|8730.15|8610.15|9
1654198810000|2022-06-02 19:40:10|8730.32|8610.32|8730|8610|8730.32|8610.32|8729.51|8609.51|10
1654198820000|2022-06-02 19:40:20|8729.59|8609.59|8729.5|8609.5|8729.99|8609.99|8729.5|8609.5|10
1654198830000|2022-06-02 19:40:30|8729.59|8609.59|8728.36|8608.36|8729.92|8609.92|8728.36|8608.36|10
1654198840000|2022-06-02 19:40:40|8728.64|8608.64|8729.13|8609.13|8729.13|8609.13|8728.27|8608.27|8
1654198850000|2022-06-02 19:40:50|8729.24|8609.24|8729.74|8609.74|8729.88|8609.88|8729.24|8609.24|10
1654198860000|2022-06-02 19:41:00|8729.9|8609.9|8731.39|8611.39|8731.39|8611.39|8729.61|8609.61|10
1654198870000|2022-06-02 19:41:10|8731.57|8611.57|8731.63|8611.63|8732.61|8612.61|8730.85|8610.85|10
1654198880000|2022-06-02 19:41:20|8731.8|8611.8|8732.05|8612.05|8732.39|8612.39|8731.71|8611.71|10
1654198890000|2022-06-02 19:41:30|8732.01|8612.01|8731.55|8611.55|8732.01|8612.01|8731.55|8611.55|10
1654198900000|2022-06-02 19:41:40|8731.53|8611.53|8731.13|8611.13|8731.65|8611.65|8731.13|8611.13|9
1654198910000|2022-06-02 19:41:50|8730.99|8610.99|8729.78|8609.78|8731.31|8611.31|8729.78|8609.78|9
1654198920000|2022-06-02 19:42:00|8729.62|8609.62|8729.24|8609.24|8729.74|8609.74|8729.07|8609.07|9
1654198930000|2022-06-02 19:42:10|8729|8609|8728.48|8608.48|8729.01|8609.01|8728.48|8608.48|8
1654198940000|2022-06-02 19:42:20|8728.67|8608.67|8728.77|8608.77|8728.77|8608.77|8728.34|8608.34|10
1654198950000|2022-06-02 19:42:30|8729.01|8609.01|8730.07|8610.07|8730.07|8610.07|8729.01|8609.01|9
1654198960000|2022-06-02 19:42:40|8730.13|8610.13|8730.69|8610.69|8730.74|8610.74|8730.13|8610.13|10
1654198970000|2022-06-02 19:42:50|8730.73|8610.73|8730.96|8610.96|8731.03|8611.03|8730.71|8610.71|9
1654198980000|2022-06-02 19:43:00|8730.98|8610.98|8731.17|8611.17|8731.29|8611.29|8730.95|8610.95|10
1654198990000|2022-06-02 19:43:10|8731.08|8611.08|8731.06|8611.06|8731.16|8611.16|8730.81|8610.81|9
1654199000000|2022-06-02 19:43:20|8731.1|8611.1|8730.94|8610.94|8731.1|8611.1|8730.85|8610.85|10
1654199010000|2022-06-02 19:43:30|8730.84|8610.84|8730.75|8610.75|8730.87|8610.87|8730.73|8610.73|8
1654199020000|2022-06-02 19:43:40|8730.8|8610.8|8731.03|8611.03|8731.12|8611.12|8730.8|8610.8|9
1654199030000|2022-06-02 19:43:50|8731.05|8611.05|8730.84|8610.84|8731.05|8611.05|8730.81|8610.81|7
1654199040000|2022-06-02 19:44:00|8730.87|8610.87|8733.85|8613.85|8733.85|8613.85|8730.87|8610.87|8
1654199050000|2022-06-02 19:44:10|8734.05|8614.05|8736.8|8616.8|8736.8|8616.8|8734.05|8614.05|10
1654199060000|2022-06-02 19:44:20|8736.94|8616.94|8738.37|8618.37|8738.53|8618.53|8736.94|8616.94|10
1654199070000|2022-06-02 19:44:30|8738.57|8618.57|8738.2|8618.2|8738.61|8618.61|8738.13|8618.13|9
1654199080000|2022-06-02 19:44:40|8737.64|8617.64|8737.42|8617.42|8737.74|8617.74|8737.26|8617.26|10
1654199090000|2022-06-02 19:44:50|8737.31|8617.31|8738.53|8618.53|8738.53|8618.53|8737.28|8617.28|10
1654199100000|2022-06-02 19:45:00|8738.68|8618.68|8740.7|8620.7|8740.91|8620.91|8738.59|8618.59|10
1654199110000|2022-06-02 19:45:10|8741.17|8621.17|8741.28|8621.28|8741.74|8621.74|8741.04|8621.04|9
1654199120000|2022-06-02 19:45:20|8741.59|8621.59|8742.03|8622.03|8742.03|8622.03|8741.59|8621.59|10
1654199130000|2022-06-02 19:45:30|8741.84|8621.84|8742.53|8622.53|8742.53|8622.53|8741.76|8621.76|10
1654199140000|2022-06-02 19:45:40|8742.82|8622.82|8743.47|8623.47|8743.48|8623.48|8742.65|8622.65|9
1654199150000|2022-06-02 19:45:50|8743.59|8623.59|8743.54|8623.54|8743.83|8623.83|8743.54|8623.54|10
1654199160000|2022-06-02 19:46:00|8743.7|8623.7|8742.93|8622.93|8743.83|8623.83|8742.89|8622.89|10
1654199170000|2022-06-02 19:46:10|8742.47|8622.47|8741.96|8621.96|8742.9|8622.9|8741.96|8621.96|10
1654199180000|2022-06-02 19:46:20|8742.11|8622.11|8741.59|8621.59|8742.16|8622.16|8741.59|8621.59|10
1654199190000|2022-06-02 19:46:30|8741.85|8621.85|8741.41|8621.41|8741.85|8621.85|8740.98|8620.98|10
1654199200000|2022-06-02 19:46:40|8741.36|8621.36|8741.68|8621.68|8742.19|8622.19|8741.3|8621.3|10
1654199210000|2022-06-02 19:46:50|8741.74|8621.74|8740.85|8620.85|8741.74|8621.74|8740.66|8620.66|10
1654199220000|2022-06-02 19:47:00|8740.86|8620.86|8741.13|8621.13|8741.24|8621.24|8740.86|8620.86|9
1654199230000|2022-06-02 19:47:10|8741.16|8621.16|8742.8|8622.8|8742.8|8622.8|8741.16|8621.16|10
1654199240000|2022-06-02 19:47:20|8742.81|8622.81|8742.29|8622.29|8742.92|8622.92|8742.29|8622.29|10
1654199250000|2022-06-02 19:47:30|8742.26|8622.26|8740.8|8620.8|8742.26|8622.26|8740.8|8620.8|10
1654199260000|2022-06-02 19:47:40|8740.93|8620.93|8739.56|8619.56|8740.93|8620.93|8739.5|8619.5|9
1654199270000|2022-06-02 19:47:50|8739.54|8619.54|8738.26|8618.26|8739.63|8619.63|8738.26|8618.26|10
1654199280000|2022-06-02 19:48:00|8738.28|8618.28|8739.16|8619.16|8739.17|8619.17|8738.2|8618.2|10
1654199290000|2022-06-02 19:48:10|8739.1|8619.1|8740.44|8620.44|8740.46|8620.46|8739.1|8619.1|10
1654199300000|2022-06-02 19:48:20|8740.7|8620.7|8742.02|8622.02|8742.03|8622.03|8740.56|8620.56|10
1654199310000|2022-06-02 19:48:30|8742.13|8622.13|8744.55|8624.55|8744.55|8624.55|8742.04|8622.04|9
1654199320000|2022-06-02 19:48:40|8744.54|8624.54|8745.67|8625.67|8745.67|8625.67|8744.54|8624.54|10
1654199330000|2022-06-02 19:48:50|8745.5|8625.5|8745.91|8625.91|8746|8626|8745.47|8625.47|10
1654199340000|2022-06-02 19:49:00|8746.42|8626.42|8746.79|8626.79|8746.79|8626.79|8746.16|8626.16|7
1654199350000|2022-06-02 19:49:10|8747.3|8627.3|8748.52|8628.52|8748.52|8628.52|8747.3|8627.3|9
1654199360000|2022-06-02 19:49:20|8748.61|8628.61|8749.12|8629.12|8749.12|8629.12|8748.61|8628.61|8
1654199370000|2022-06-02 19:49:30|8749.16|8629.16|8750.83|8630.83|8750.92|8630.92|8749.15|8629.15|10
1654199380000|2022-06-02 19:49:40|8750.84|8630.84|8751.05|8631.05|8751.05|8631.05|8750.8|8630.8|9
1654199390000|2022-06-02 19:49:50|8750.98|8630.98|8749.61|8629.61|8751.26|8631.26|8749.61|8629.61|10
1654199400000|2022-06-02 19:50:00|8750.02|8630.02|8752.49|8632.49|8752.49|8632.49|8749.79|8629.79|10
1654199410000|2022-06-02 19:50:10|8753.2|8633.2|8756.97|8636.97|8756.97|8636.97|8753.2|8633.2|10
1654199420000|2022-06-02 19:50:20|8756.81|8636.81|8758.7|8638.7|8759.41|8639.41|8756.65|8636.65|10
1654199430000|2022-06-02 19:50:30|8757.88|8637.88|8758.7|8638.7|8758.7|8638.7|8757.88|8637.88|10
1654199440000|2022-06-02 19:50:40|8759.4|8639.4|8761.59|8641.59|8761.59|8641.59|8759.4|8639.4|10
1654199450000|2022-06-02 19:50:50|8761.1|8641.1|8761.61|8641.61|8761.94|8641.94|8761.1|8641.1|10
1654199460000|2022-06-02 19:51:00|8761.59|8641.59|8762.94|8642.94|8762.94|8642.94|8761.59|8641.59|10
1654199470000|2022-06-02 19:51:10|8762.83|8642.83|8764.63|8644.63|8764.63|8644.63|8762.46|8642.46|10
1654199480000|2022-06-02 19:51:20|8764|8644|8768.3|8648.3|8768.3|8648.3|8764|8644|10
1654199490000|2022-06-02 19:51:30|8767.94|8647.94|8767.62|8647.62|8768.67|8648.67|8767.62|8647.62|10
1654199500000|2022-06-02 19:51:40|8767.49|8647.49|8767.3|8647.3|8768.06|8648.06|8767.3|8647.3|9
1654199510000|2022-06-02 19:51:50|8767.36|8647.36|8766.08|8646.08|8767.66|8647.66|8766.08|8646.08|9
1654199520000|2022-06-02 19:52:00|8766.14|8646.14|8764.43|8644.43|8766.14|8646.14|8764.11|8644.11|10
1654199530000|2022-06-02 19:52:10|8764.19|8644.19|8762.52|8642.52|8764.19|8644.19|8762.51|8642.51|10
1654199540000|2022-06-02 19:52:20|8762.47|8642.47|8761.56|8641.56|8762.47|8642.47|8761.51|8641.51|10
1654199550000|2022-06-02 19:52:30|8760.86|8640.86|8760.54|8640.54|8760.86|8640.86|8760.08|8640.08|10
1654199560000|2022-06-02 19:52:40|8760.23|8640.23|8760.47|8640.47|8760.47|8640.47|8759.7|8639.7|10
1654199570000|2022-06-02 19:52:50|8760.49|8640.49|8761.99|8641.99|8761.99|8641.99|8760.49|8640.49|10
1654199580000|2022-06-02 19:53:00|8762.17|8642.17|8762.62|8642.62|8763.1|8643.1|8762.1|8642.1|10
1654199590000|2022-06-02 19:53:10|8762.71|8642.71|8763.04|8643.04|8763.04|8643.04|8762.71|8642.71|8
1654199600000|2022-06-02 19:53:20|8763.33|8643.33|8763.99|8643.99|8764.17|8644.17|8763.33|8643.33|10
1654199610000|2022-06-02 19:53:30|8763.89|8643.89|8763.54|8643.54|8764.08|8644.08|8763.51|8643.51|10
1654199620000|2022-06-02 19:53:40|8763.33|8643.33|8763.24|8643.24|8763.33|8643.33|8763.01|8643.01|9
1654199630000|2022-06-02 19:53:50|8763.16|8643.16|8763.11|8643.11|8763.16|8643.16|8762.77|8642.77|10
1654199640000|2022-06-02 19:54:00|8762.58|8642.58|8762.74|8642.74|8763.2|8643.2|8762.58|8642.58|10
1654199650000|2022-06-02 19:54:10|8762.52|8642.52|8762.59|8642.59|8762.59|8642.59|8762.1|8642.1|10
1654199660000|2022-06-02 19:54:20|8762.76|8642.76|8762.69|8642.69|8762.76|8642.76|8762.21|8642.21|9
1654199670000|2022-06-02 19:54:30|8762.76|8642.76|8762.47|8642.47|8762.84|8642.84|8762.29|8642.29|10
1654199680000|2022-06-02 19:54:40|8762.07|8642.07|8763|8643|8763|8643|8761.79|8641.79|10
1654199690000|2022-06-02 19:54:50|8762.87|8642.87|8763.52|8643.52|8763.63|8643.63|8762.87|8642.87|10
1654199700000|2022-06-02 19:55:00|8763.66|8643.66|8762.64|8642.64|8763.66|8643.66|8762.62|8642.62|10
1654199710000|2022-06-02 19:55:10|8762.45|8642.45|8764.22|8644.22|8764.22|8644.22|8762.45|8642.45|10
1654199720000|2022-06-02 19:55:20|8763.94|8643.94|8765.63|8645.63|8765.63|8645.63|8763.91|8643.91|9
1654199730000|2022-06-02 19:55:30|8765.45|8645.45|8766.34|8646.34|8766.34|8646.34|8765.36|8645.36|10
1654199740000|2022-06-02 19:55:40|8766.09|8646.09|8765.7|8645.7|8766.14|8646.14|8765.51|8645.51|9
1654199750000|2022-06-02 19:55:50|8765.86|8645.86|8765.37|8645.37|8765.86|8645.86|8765.37|8645.37|7
1654199760000|2022-06-02 19:56:00|8765.44|8645.44|8764.24|8644.24|8765.56|8645.56|8764.24|8644.24|10
1654199770000|2022-06-02 19:56:10|8764.29|8644.29|8764.57|8644.57|8764.62|8644.62|8764.06|8644.06|10
1654199780000|2022-06-02 19:56:20|8764.63|8644.63|8765.19|8645.19|8765.19|8645.19|8764.24|8644.24|10
1654199790000|2022-06-02 19:56:30|8765.2|8645.2|8767.24|8647.24|8767.24|8647.24|8765.2|8645.2|10
1654199800000|2022-06-02 19:56:40|8767.21|8647.21|8767.33|8647.33|8767.33|8647.33|8767.03|8647.03|9
1654199810000|2022-06-02 19:56:50|8767.2|8647.2|8767.44|8647.44|8767.48|8647.48|8767.13|8647.13|10
1654199820000|2022-06-02 19:57:00|8767.46|8647.46|8767.72|8647.72|8767.88|8647.88|8767.35|8647.35|8
1654199830000|2022-06-02 19:57:10|8768.3|8648.3|8769.77|8649.77|8770.02|8650.02|8768.3|8648.3|8
1654199840000|2022-06-02 19:57:20|8770.52|8650.52|8771.18|8651.18|8771.18|8651.18|8770.52|8650.52|9
1654199850000|2022-06-02 19:57:30|8770.8|8650.8|8769.54|8649.54|8771.17|8651.17|8769.54|8649.54|10
1654199860000|2022-06-02 19:57:40|8769.32|8649.32|8769.37|8649.37|8769.37|8649.37|8768.91|8648.91|10
1654199870000|2022-06-02 19:57:50|8769.32|8649.32|8769.17|8649.17|8769.33|8649.33|8769.16|8649.16|8
1654199880000|2022-06-02 19:58:00|8769.19|8649.19|8769.27|8649.27|8769.58|8649.58|8769.17|8649.17|10
1654199890000|2022-06-02 19:58:10|8769.47|8649.47|8768.97|8648.97|8769.47|8649.47|8768.88|8648.88|10
1654199900000|2022-06-02 19:58:20|8768.78|8648.78|8769.03|8649.03|8769.03|8649.03|8768.5|8648.5|10
1654199910000|2022-06-02 19:58:30|8769.13|8649.13|8770.35|8650.35|8770.35|8650.35|8769.05|8649.05|10
1654199920000|2022-06-02 19:58:40|8770.66|8650.66|8770.59|8650.59|8770.72|8650.72|8770.24|8650.24|10
1654199930000|2022-06-02 19:58:50|8770.47|8650.47|8771.29|8651.29|8771.33|8651.33|8770.47|8650.47|9
1654199940000|2022-06-02 19:59:00|8771.06|8651.06|8771.26|8651.26|8771.43|8651.43|8770.93|8650.93|10
1654199950000|2022-06-02 19:59:10|8770.89|8650.89|8771.36|8651.36|8771.36|8651.36|8770.85|8650.85|9
1654199960000|2022-06-02 19:59:20|8771.16|8651.16|8770.8|8650.8|8771.34|8651.34|8770.8|8650.8|10
1654199970000|2022-06-02 19:59:30|8770.85|8650.85|8770.61|8650.61|8771.44|8651.44|8770.61|8650.61|10
1654199980000|2022-06-02 19:59:40|8770.49|8650.49|8771.34|8651.34|8771.34|8651.34|8770.44|8650.44|9
1654199990000|2022-06-02 19:59:50|8771.41|8651.41|8770.74|8650.74|8771.41|8651.41|8770.74|8650.74|9
1654200000000|2022-06-02 20:00:00|8771.04|8651.04|8771.73|8651.73|8772.16|8652.16|8771.04|8651.04|10
1654200010000|2022-06-02 20:00:10|8771.8|8651.8|8771.67|8651.67|8771.83|8651.83|8771.04|8651.04|10
1654200020000|2022-06-02 20:00:20|8771.53|8651.53|8770.89|8650.89|8771.83|8651.83|8770.81|8650.81|10
1654200030000|2022-06-02 20:00:30|8770.75|8650.75|8769.97|8649.97|8771|8651|8769.87|8649.87|10
1654200040000|2022-06-02 20:00:40|8769.96|8649.96|8769.63|8649.63|8769.96|8649.96|8769.52|8649.52|10
1654200050000|2022-06-02 20:00:50|8769.52|8649.52|8769.72|8649.72|8770|8650|8769.3|8649.3|10
1654200060000|2022-06-02 20:01:00|8769.13|8649.13|8767.67|8647.67|8769.13|8649.13|8767.67|8647.67|9
1654200070000|2022-06-02 20:01:10|8768.27|8648.27|8767.82|8647.82|8768.27|8648.27|8767.3|8647.3|9
1654200080000|2022-06-02 20:01:20|8767.11|8647.11|8767.67|8647.67|8767.81|8647.81|8767.11|8647.11|9
1654200090000|2022-06-02 20:01:30|8767.7|8647.7|8767.24|8647.24|8767.7|8647.7|8767.17|8647.17|9
1654200100000|2022-06-02 20:01:40|8767.31|8647.31|8767.02|8647.02|8767.31|8647.31|8766.51|8646.51|10
1654200110000|2022-06-02 20:01:50|8767.09|8647.09|8767.99|8647.99|8767.99|8647.99|8766.99|8646.99|10
1654200120000|2022-06-02 20:02:00|8767.89|8647.89|8767.84|8647.84|8767.91|8647.91|8766.75|8646.75|10
1654200130000|2022-06-02 20:02:10|8766.91|8646.91|8769.08|8649.08|8769.08|8649.08|8766.91|8646.91|10
1654200140000|2022-06-02 20:02:20|8768.8|8648.8|8769.5|8649.5|8769.57|8649.57|8768.8|8648.8|10
1654200150000|2022-06-02 20:02:30|8769.72|8649.72|8771.37|8651.37|8771.37|8651.37|8769.72|8649.72|10
1654200160000|2022-06-02 20:02:40|8771.65|8651.65|8771.96|8651.96|8771.96|8651.96|8771.61|8651.61|10
1654200170000|2022-06-02 20:02:50|8771.8|8651.8|8773.08|8653.08|8773.08|8653.08|8771.8|8651.8|8
1654200180000|2022-06-02 20:03:00|8773.05|8653.05|8774.34|8654.34|8774.71|8654.71|8773.05|8653.05|10
1654200190000|2022-06-02 20:03:10|8775.23|8655.23|8774.95|8654.95|8775.29|8655.29|8774.42|8654.42|9
1654200200000|2022-06-02 20:03:20|8775.26|8655.26|8775.86|8655.86|8776.04|8656.04|8775.26|8655.26|10
1654200210000|2022-06-02 20:03:30|8776.1|8656.1|8776.62|8656.62|8776.62|8656.62|8776.1|8656.1|10
1654200220000|2022-06-02 20:03:40|8776.5|8656.5|8776.68|8656.68|8776.69|8656.69|8776.43|8656.43|9
1654200230000|2022-06-02 20:03:50|8776.92|8656.92|8778.44|8658.44|8778.65|8658.65|8776.92|8656.92|10
1654200240000|2022-06-02 20:04:00|8779|8659|8778.73|8658.73|8779|8659|8778.59|8658.59|9
1654200250000|2022-06-02 20:04:10|8779.24|8659.24|8780.66|8660.66|8780.66|8660.66|8779.24|8659.24|9
1654200260000|2022-06-02 20:04:20|8780.94|8660.94|8781.93|8661.93|8781.97|8661.97|8780.94|8660.94|10
1654200270000|2022-06-02 20:04:30|8781.9|8661.9|8782.39|8662.39|8782.39|8662.39|8781.81|8661.81|10
1654200280000|2022-06-02 20:04:40|8782.58|8662.58|8783.58|8663.58|8783.58|8663.58|8782.42|8662.42|10
1654200290000|2022-06-02 20:04:50|8783.41|8663.41|8783.06|8663.06|8783.41|8663.41|8782.95|8662.95|9
1654200300000|2022-06-02 20:05:00|8783.04|8663.04|8782.96|8662.96|8783.17|8663.17|8782.78|8662.78|9
1654200310000|2022-06-02 20:05:10|8783.05|8663.05|8781.63|8661.63|8783.06|8663.06|8781.63|8661.63|10
1654200320000|2022-06-02 20:05:20|8781.62|8661.62|8781.51|8661.51|8781.86|8661.86|8781.29|8661.29|10
1654200330000|2022-06-02 20:05:30|8781.84|8661.84|8782.1|8662.1|8782.1|8662.1|8781.84|8661.84|10
1654200340000|2022-06-02 20:05:40|8782.11|8662.11|8782.38|8662.38|8782.45|8662.45|8782.11|8662.11|9
1654200350000|2022-06-02 20:05:50|8782.37|8662.37|8782.5|8662.5|8782.58|8662.58|8782.27|8662.27|10
1654200360000|2022-06-02 20:06:00|8783.05|8663.05|8783.32|8663.32|8783.45|8663.45|8783.05|8663.05|10
1654200370000|2022-06-02 20:06:10|8783.4|8663.4|8783.35|8663.35|8783.59|8663.59|8783.35|8663.35|10
1654200380000|2022-06-02 20:06:20|8783.41|8663.41|8783.66|8663.66|8783.66|8663.66|8783.31|8663.31|10
1654200390000|2022-06-02 20:06:30|8783.64|8663.64|8783.6|8663.6|8783.76|8663.76|8783.6|8663.6|9
1654200400000|2022-06-02 20:06:40|8783.49|8663.49|8782.9|8662.9|8784.06|8664.06|8782.86|8662.86|10
1654200410000|2022-06-02 20:06:50|8782.83|8662.83|8783.45|8663.45|8783.47|8663.47|8782.83|8662.83|9
1654200420000|2022-06-02 20:07:00|8783.43|8663.43|8782.63|8662.63|8783.43|8663.43|8782.63|8662.63|9
1654200430000|2022-06-02 20:07:10|8782.58|8662.58|8781.91|8661.91|8782.6|8662.6|8781.91|8661.91|10
1654200440000|2022-06-02 20:07:20|8781.85|8661.85|8782.33|8662.33|8782.33|8662.33|8781.58|8661.58|9
1654200450000|2022-06-02 20:07:30|8782.85|8662.85|8783.74|8663.74|8783.74|8663.74|8782.85|8662.85|9
1654200460000|2022-06-02 20:07:40|8784.05|8664.05|8784.99|8664.99|8784.99|8664.99|8784|8664|10
1654200470000|2022-06-02 20:07:50|8785.08|8665.08|8785.62|8665.62|8785.62|8665.62|8785.08|8665.08|10
1654200480000|2022-06-02 20:08:00|8785.66|8665.66|8785|8665|8785.66|8665.66|8785|8665|9
1654200490000|2022-06-02 20:08:10|8784.99|8664.99|8784.59|8664.59|8785.07|8665.07|8784.31|8664.31|10
1654200500000|2022-06-02 20:08:20|8784.63|8664.63|8783.55|8663.55|8784.73|8664.73|8783.49|8663.49|9
1654200510000|2022-06-02 20:08:30|8783.5|8663.5|8783.93|8663.93|8783.93|8663.93|8783.16|8663.16|10
1654200520000|2022-06-02 20:08:40|8783.89|8663.89|8784.71|8664.71|8784.71|8664.71|8783.89|8663.89|10
1654200530000|2022-06-02 20:08:50|8784.77|8664.77|8785.76|8665.76|8785.76|8665.76|8784.77|8664.77|8
1654200540000|2022-06-02 20:09:00|8785.86|8665.86|8786.11|8666.11|8786.32|8666.32|8785.85|8665.85|9
1654200550000|2022-06-02 20:09:10|8786.12|8666.12|8786.84|8666.84|8786.84|8666.84|8785.82|8665.82|9
1654200560000|2022-06-02 20:09:20|8786.88|8666.88|8786.23|8666.23|8787.1|8667.1|8786.23|8666.23|9
1654200570000|2022-06-02 20:09:30|8786.19|8666.19|8786.5|8666.5|8786.5|8666.5|8785.7|8665.7|10
1654200580000|2022-06-02 20:09:40|8786.57|8666.57|8786.27|8666.27|8786.69|8666.69|8785.06|8665.06|10
1654200590000|2022-06-02 20:09:50|8786|8666|8788.44|8668.44|8788.44|8668.44|8785.74|8665.74|10
1654200600000|2022-06-02 20:10:00|8787.88|8667.88|8789.52|8669.52|8789.52|8669.52|8787.88|8667.88|10
1654200610000|2022-06-02 20:10:10|8789.63|8669.63|8791.06|8671.06|8791.2|8671.2|8789.2|8669.2|9
1654200620000|2022-06-02 20:10:20|8791.27|8671.27|8792.06|8672.06|8792.06|8672.06|8791.16|8671.16|9
1654200630000|2022-06-02 20:10:30|8791.83|8671.83|8792.06|8672.06|8792.63|8672.63|8791.77|8671.77|10
1654200640000|2022-06-02 20:10:40|8792.3|8672.3|8792.88|8672.88|8792.89|8672.89|8792.29|8672.29|10
1654200650000|2022-06-02 20:10:50|8792.93|8672.93|8792.56|8672.56|8792.95|8672.95|8792.56|8672.56|10
1654200660000|2022-06-02 20:11:00|8792.78|8672.78|8792.25|8672.25|8792.82|8672.82|8792.21|8672.21|10
1654200670000|2022-06-02 20:11:10|8792.31|8672.31|8791.53|8671.53|8792.31|8672.31|8791.43|8671.43|10
1654200680000|2022-06-02 20:11:20|8791.36|8671.36|8789.96|8669.96|8791.36|8671.36|8789.96|8669.96|10
1654200690000|2022-06-02 20:11:30|8790.19|8670.19|8789.91|8669.91|8790.4|8670.4|8789.91|8669.91|10
1654200700000|2022-06-02 20:11:40|8789.72|8669.72|8790.17|8670.17|8790.74|8670.74|8789.72|8669.72|10
1654200710000|2022-06-02 20:11:50|8789.34|8669.34|8789.59|8669.59|8789.59|8669.59|8789.22|8669.22|10
1654200720000|2022-06-02 20:12:00|8789.36|8669.36|8788.86|8668.86|8789.38|8669.38|8788.86|8668.86|9
1654200730000|2022-06-02 20:12:10|8788.67|8668.67|8788.49|8668.49|8788.67|8668.67|8788.16|8668.16|10
1654200740000|2022-06-02 20:12:20|8788.48|8668.48|8787.13|8667.13|8788.93|8668.93|8787.13|8667.13|10
1654200750000|2022-06-02 20:12:30|8786.96|8666.96|8785.12|8665.12|8786.96|8666.96|8785.12|8665.12|10
1654200760000|2022-06-02 20:12:40|8785.01|8665.01|8783.16|8663.16|8785.02|8665.02|8783.16|8663.16|10
1654200770000|2022-06-02 20:12:50|8783.09|8663.09|8781.76|8661.76|8783.09|8663.09|8781.76|8661.76|10
1654200780000|2022-06-02 20:13:00|8781.81|8661.81|8781.98|8661.98|8782.18|8662.18|8781.81|8661.81|10
1654200790000|2022-06-02 20:13:10|8782.01|8662.01|8782.31|8662.31|8782.84|8662.84|8781.84|8661.84|10
1654200800000|2022-06-02 20:13:20|8782.74|8662.74|8783.19|8663.19|8783.19|8663.19|8782.42|8662.42|10
1654200810000|2022-06-02 20:13:30|8783.34|8663.34|8784.27|8664.27|8784.27|8664.27|8783.23|8663.23|10
1654200820000|2022-06-02 20:13:40|8784.2|8664.2|8784.66|8664.66|8784.66|8664.66|8784.16|8664.16|8
1654200830000|2022-06-02 20:13:50|8784.52|8664.52|8784.74|8664.74|8784.74|8664.74|8784.44|8664.44|10
1654200840000|2022-06-02 20:14:00|8784.64|8664.64|8784.64|8664.64|8784.78|8664.78|8784.53|8664.53|9
1654200850000|2022-06-02 20:14:10|8784.65|8664.65|8784.96|8664.96|8785.08|8665.08|8784.65|8664.65|9
1654200860000|2022-06-02 20:14:20|8784.92|8664.92|8783.89|8663.89|8784.92|8664.92|8783.89|8663.89|10
1654200870000|2022-06-02 20:14:30|8783.83|8663.83|8783.05|8663.05|8783.83|8663.83|8783.05|8663.05|10
1654200880000|2022-06-02 20:14:40|8783.41|8663.41|8781.45|8661.45|8783.41|8663.41|8781.31|8661.31|9
1654200890000|2022-06-02 20:14:50|8781.19|8661.19|8779.69|8659.69|8781.19|8661.19|8779.69|8659.69|10
1654200900000|2022-06-02 20:15:00|8779.83|8659.83|8780.14|8660.14|8780.83|8660.83|8779.66|8659.66|10
1654200910000|2022-06-02 20:15:10|8780.21|8660.21|8779.91|8659.91|8780.56|8660.56|8779.64|8659.64|10
1654200920000|2022-06-02 20:15:20|8779.96|8659.96|8779.7|8659.7|8779.97|8659.97|8779.52|8659.52|9
1654200930000|2022-06-02 20:15:30|8779.63|8659.63|8779.16|8659.16|8779.66|8659.66|8778.92|8658.92|10
1654200940000|2022-06-02 20:15:40|8779.03|8659.03|8779.58|8659.58|8779.8|8659.8|8779.03|8659.03|10
1654200950000|2022-06-02 20:15:50|8779.66|8659.66|8780.84|8660.84|8781.13|8661.13|8779.66|8659.66|10
1654200960000|2022-06-02 20:16:00|8781.37|8661.37|8781|8661|8781.62|8661.62|8781|8661|10
1654200970000|2022-06-02 20:16:10|8781.23|8661.23|8780.46|8660.46|8781.23|8661.23|8780.43|8660.43|10
1654200980000|2022-06-02 20:16:20|8780.52|8660.52|8780.38|8660.38|8780.75|8660.75|8780.34|8660.34|9
1654200990000|2022-06-02 20:16:30|8780.78|8660.78|8780.67|8660.67|8780.87|8660.87|8780.62|8660.62|9
1654201000000|2022-06-02 20:16:40|8780.84|8660.84|8780.2|8660.2|8780.84|8660.84|8780.1|8660.1|9
1654201010000|2022-06-02 20:16:50|8780.04|8660.04|8779.87|8659.87|8780.04|8660.04|8779.8|8659.8|10
1654201020000|2022-06-02 20:17:00|8779.67|8659.67|8780.16|8660.16|8780.2|8660.2|8779.55|8659.55|8
1654201030000|2022-06-02 20:17:10|8780.27|8660.27|8780.28|8660.28|8780.32|8660.32|8780.13|8660.13|7
1654201040000|2022-06-02 20:17:20|8780.21|8660.21|8781.32|8661.32|8781.32|8661.32|8780.21|8660.21|10
1654201050000|2022-06-02 20:17:30|8781.3|8661.3|8781.7|8661.7|8781.7|8661.7|8781.09|8661.09|9
1654201060000|2022-06-02 20:17:40|8781.89|8661.89|8781.8|8661.8|8782.04|8662.04|8781.8|8661.8|8
1654201070000|2022-06-02 20:17:50|8782.51|8662.51|8782.93|8662.93|8783.06|8663.06|8782.51|8662.51|7
1654201080000|2022-06-02 20:18:00|8782.97|8662.97|8783.25|8663.25|8783.25|8663.25|8782.85|8662.85|7
1654201090000|2022-06-02 20:18:10|8783.22|8663.22|8783.64|8663.64|8783.64|8663.64|8783.16|8663.16|9
1654201100000|2022-06-02 20:18:20|8783.6|8663.6|8783.72|8663.72|8783.92|8663.92|8783.6|8663.6|8
1654201110000|2022-06-02 20:18:30|8783.75|8663.75|8783.96|8663.96|8783.96|8663.96|8783.7|8663.7|10
1654201120000|2022-06-02 20:18:40|8784.07|8664.07|8785.76|8665.76|8785.76|8665.76|8784.07|8664.07|9
1654201130000|2022-06-02 20:18:50|8785.77|8665.77|8785.84|8665.84|8786.04|8666.04|8785.77|8665.77|10
1654201140000|2022-06-02 20:19:00|8786|8666|8786.42|8666.42|8786.43|8666.43|8786|8666|7
1654201150000|2022-06-02 20:19:10|8786.39|8666.39|8786.8|8666.8|8786.8|8666.8|8786.35|8666.35|10
1654201160000|2022-06-02 20:19:20|8786.87|8666.87|8789.72|8669.72|8789.72|8669.72|8786.87|8666.87|10
1654201170000|2022-06-02 20:19:30|8789.8|8669.8|8789.23|8669.23|8790.07|8670.07|8789.23|8669.23|10
1654201180000|2022-06-02 20:19:40|8790.36|8670.36|8790.41|8670.41|8791.23|8671.23|8789.92|8669.92|10
1654201190000|2022-06-02 20:19:50|8790.25|8670.25|8790.9|8670.9|8790.96|8670.96|8790.25|8670.25|9
1654201200000|2022-06-02 20:20:00|8790.85|8670.85|8789.44|8669.44|8790.95|8670.95|8789.44|8669.44|10
1654201210000|2022-06-02 20:20:10|8789.75|8669.75|8789.95|8669.95|8789.95|8669.95|8789.49|8669.49|10
1654201220000|2022-06-02 20:20:20|8789.76|8669.76|8789.78|8669.78|8789.78|8669.78|8789.69|8669.69|9
1654201230000|2022-06-02 20:20:30|8789.79|8669.79|8789.89|8669.89|8789.92|8669.92|8789.69|8669.69|10
1654201240000|2022-06-02 20:20:40|8789.87|8669.87|8791.11|8671.11|8791.11|8671.11|8789.87|8669.87|10
1654201250000|2022-06-02 20:20:50|8791.04|8671.04|8791.59|8671.59|8791.61|8671.61|8791.04|8671.04|9
1654201260000|2022-06-02 20:21:00|8791.38|8671.38|8791.03|8671.03|8791.38|8671.38|8790.92|8670.92|10
1654201270000|2022-06-02 20:21:10|8791.47|8671.47|8791.83|8671.83|8791.84|8671.84|8791.17|8671.17|9
1654201280000|2022-06-02 20:21:20|8791.8|8671.8|8791.33|8671.33|8791.85|8671.85|8791.21|8671.21|10
1654201290000|2022-06-02 20:21:30|8791.49|8671.49|8790.78|8670.78|8791.49|8671.49|8790.67|8670.67|7
1654201300000|2022-06-02 20:21:40|8790.67|8670.67|8790.77|8670.77|8790.82|8670.82|8790.47|8670.47|10
1654201310000|2022-06-02 20:21:50|8790.75|8670.75|8790.34|8670.34|8790.79|8670.79|8790.33|8670.33|9
1654201320000|2022-06-02 20:22:00|8790.39|8670.39|8790.28|8670.28|8790.39|8670.39|8790.24|8670.24|7
1654201330000|2022-06-02 20:22:10|8790.22|8670.22|8790.14|8670.14|8790.22|8670.22|8789.99|8669.99|7
1654201340000|2022-06-02 20:22:20|8790.16|8670.16|8790.18|8670.18|8790.29|8670.29|8790.13|8670.13|10
1654201350000|2022-06-02 20:22:30|8790.17|8670.17|8791.3|8671.3|8791.3|8671.3|8789.86|8669.86|9
1654201360000|2022-06-02 20:22:40|8791.7|8671.7|8791.94|8671.94|8792.12|8672.12|8791.7|8671.7|10
1654201370000|2022-06-02 20:22:50|8791.98|8671.98|8792.1|8672.1|8792.1|8672.1|8791.7|8671.7|9
1654201380000|2022-06-02 20:23:00|8791.89|8671.89|8791.98|8671.98|8792.07|8672.07|8791.89|8671.89|8
1654201390000|2022-06-02 20:23:10|8792.01|8672.01|8792.01|8672.01|8792.03|8672.03|8791.88|8671.88|7
1654201400000|2022-06-02 20:23:20|8792.08|8672.08|8791.3|8671.3|8792.09|8672.09|8791.3|8671.3|7
1654201410000|2022-06-02 20:23:30|8791.4|8671.4|8793.17|8673.17|8793.17|8673.17|8791.4|8671.4|10
1654201420000|2022-06-02 20:23:40|8793.37|8673.37|8795.04|8675.04|8795.04|8675.04|8793.37|8673.37|10
1654201430000|2022-06-02 20:23:50|8795.05|8675.05|8793.49|8673.49|8795.28|8675.28|8793.49|8673.49|10
1654201440000|2022-06-02 20:24:00|8793.69|8673.69|8793.54|8673.54|8793.72|8673.72|8793.4|8673.4|9
1654201450000|2022-06-02 20:24:10|8793.74|8673.74|8794.48|8674.48|8794.7|8674.7|8793.74|8673.74|10
1654201460000|2022-06-02 20:24:20|8794.65|8674.65|8794.51|8674.51|8794.74|8674.74|8794.14|8674.14|9
1654201470000|2022-06-02 20:24:30|8794.61|8674.61|8794.8|8674.8|8794.86|8674.86|8794.41|8674.41|9
1654201480000|2022-06-02 20:24:40|8795.25|8675.25|8795.41|8675.41|8795.51|8675.51|8795.25|8675.25|10
1654201490000|2022-06-02 20:24:50|8795.27|8675.27|8795.19|8675.19|8795.58|8675.58|8795.19|8675.19|10
1654201500000|2022-06-02 20:25:00|8795.21|8675.21|8794.43|8674.43|8795.23|8675.23|8794.37|8674.37|9
1654201510000|2022-06-02 20:25:10|8794.41|8674.41|8794.25|8674.25|8794.41|8674.41|8794.03|8674.03|7
1654201520000|2022-06-02 20:25:20|8794.24|8674.24|8792.78|8672.78|8794.24|8674.24|8792.78|8672.78|9
1654201530000|2022-06-02 20:25:30|8792.74|8672.74|8792.51|8672.51|8792.74|8672.74|8792.51|8672.51|6
1654201540000|2022-06-02 20:25:40|8792.5|8672.5|8792.37|8672.37|8792.55|8672.55|8792.25|8672.25|8
1654201550000|2022-06-02 20:25:50|8792.26|8672.26|8791.85|8671.85|8792.27|8672.27|8791.85|8671.85|8
1654201560000|2022-06-02 20:26:00|8791.88|8671.88|8791.64|8671.64|8791.93|8671.93|8791.64|8671.64|10
1654201570000|2022-06-02 20:26:10|8791.72|8671.72|8791.36|8671.36|8791.76|8671.76|8791.35|8671.35|9
1654201580000|2022-06-02 20:26:20|8791.37|8671.37|8792.17|8672.17|8792.17|8672.17|8791.31|8671.31|9
1654201590000|2022-06-02 20:26:30|8792.28|8672.28|8792.06|8672.06|8792.28|8672.28|8792.06|8672.06|9
1654201600000|2022-06-02 20:26:40|8792.18|8672.18|8791.74|8671.74|8792.18|8672.18|8791.74|8671.74|8
1654201610000|2022-06-02 20:26:50|8791.78|8671.78|8791.93|8671.93|8791.97|8671.97|8791.78|8671.78|9
1654201620000|2022-06-02 20:27:00|8791.79|8671.79|8792.24|8672.24|8792.24|8672.24|8791.79|8671.79|7
1654201630000|2022-06-02 20:27:10|8792.29|8672.29|8793.29|8673.29|8793.32|8673.32|8792.2|8672.2|9
1654201640000|2022-06-02 20:27:20|8793.2|8673.2|8793.17|8673.17|8793.29|8673.29|8793.02|8673.02|8
1654201650000|2022-06-02 20:27:30|8793.12|8673.12|8793.26|8673.26|8793.28|8673.28|8793.12|8673.12|5
1654201660000|2022-06-02 20:27:40|8793.29|8673.29|8793.07|8673.07|8793.29|8673.29|8792.95|8672.95|8
1654201670000|2022-06-02 20:27:50|8793.11|8673.11|8792.79|8672.79|8793.11|8673.11|8792.79|8672.79|7
1654201680000|2022-06-02 20:28:00|8792.88|8672.88|8793.14|8673.14|8793.14|8673.14|8792.87|8672.87|5
1654201690000|2022-06-02 20:28:10|8793.17|8673.17|8793.22|8673.22|8793.33|8673.33|8793.17|8673.17|8
1654201700000|2022-06-02 20:28:20|8793.29|8673.29|8792.79|8672.79|8793.41|8673.41|8792.79|8672.79|9
1654201710000|2022-06-02 20:28:30|8792.66|8672.66|8792.23|8672.23|8792.73|8672.73|8792.23|8672.23|9
1654201720000|2022-06-02 20:28:40|8791.92|8671.92|8791.41|8671.41|8791.92|8671.92|8791.4|8671.4|10
1654201730000|2022-06-02 20:28:50|8791.39|8671.39|8791.26|8671.26|8791.57|8671.57|8791.25|8671.25|9
1654201740000|2022-06-02 20:29:00|8791.19|8671.19|8791.34|8671.34|8791.48|8671.48|8791.04|8671.04|10
1654201750000|2022-06-02 20:29:10|8791.36|8671.36|8792.02|8672.02|8792.02|8672.02|8791.36|8671.36|9
1654201760000|2022-06-02 20:29:20|8791.98|8671.98|8792.28|8672.28|8792.32|8672.32|8791.98|8671.98|9
1654201770000|2022-06-02 20:29:30|8792.31|8672.31|8792.28|8672.28|8792.36|8672.36|8792.28|8672.28|4
1654201780000|2022-06-02 20:29:40|8792.27|8672.27|8792.49|8672.49|8792.49|8672.49|8792.25|8672.25|7
1654201790000|2022-06-02 20:29:50|8792.44|8672.44|8792.08|8672.08|8792.51|8672.51|8792.08|8672.08|8
1654201800000|2022-06-02 20:30:00|8792.11|8672.11|8791.75|8671.75|8792.11|8672.11|8791.52|8671.52|9
1654201810000|2022-06-02 20:30:10|8791.93|8671.93|8790.96|8670.96|8792.03|8672.03|8790.96|8670.96|10
1654201820000|2022-06-02 20:30:20|8790.68|8670.68|8789.54|8669.54|8790.76|8670.76|8789.54|8669.54|10
1654201830000|2022-06-02 20:30:30|8789.16|8669.16|8788.04|8668.04|8789.16|8669.16|8788.04|8668.04|10
1654201840000|2022-06-02 20:30:40|8787.88|8667.88|8787.66|8667.66|8787.91|8667.91|8787.66|8667.66|8
1654201850000|2022-06-02 20:30:50|8787.61|8667.61|8786.22|8666.22|8787.61|8667.61|8786.22|8666.22|10
1654201860000|2022-06-02 20:31:00|8785.6|8665.6|8784.35|8664.35|8785.6|8665.6|8784.35|8664.35|9
1654201870000|2022-06-02 20:31:10|8783.32|8663.32|8779.01|8659.01|8783.32|8663.32|8779.01|8659.01|10
1654201880000|2022-06-02 20:31:20|8778.99|8658.99|8777|8657|8778.99|8658.99|8777|8657|9
1654201890000|2022-06-02 20:31:30|8777.22|8657.22|8776.56|8656.56|8777.22|8657.22|8776.43|8656.43|10
1654201900000|2022-06-02 20:31:40|8776.53|8656.53|8777.12|8657.12|8777.28|8657.28|8776.34|8656.34|10
1654201910000|2022-06-02 20:31:50|8777.61|8657.61|8777.15|8657.15|8777.82|8657.82|8777.08|8657.08|9
1654201920000|2022-06-02 20:32:00|8777.07|8657.07|8778.61|8658.61|8778.66|8658.66|8777.07|8657.07|10
1654201930000|2022-06-02 20:32:10|8778.89|8658.89|8778.72|8658.72|8778.89|8658.89|8778.24|8658.24|10
1654201940000|2022-06-02 20:32:20|8779.04|8659.04|8779.87|8659.87|8779.87|8659.87|8779.04|8659.04|9
1654201950000|2022-06-02 20:32:30|8779.71|8659.71|8779.9|8659.9|8780.1|8660.1|8779.71|8659.71|10
1654201960000|2022-06-02 20:32:40|8780.11|8660.11|8780.81|8660.81|8780.81|8660.81|8779.87|8659.87|7
1654201970000|2022-06-02 20:32:50|8780.9|8660.9|8781.01|8661.01|8781.01|8661.01|8780.82|8660.82|8
1654201980000|2022-06-02 20:33:00|8781.07|8661.07|8780.46|8660.46|8781.09|8661.09|8780.46|8660.46|10
1654201990000|2022-06-02 20:33:10|8780.57|8660.57|8779.83|8659.83|8780.57|8660.57|8779.8|8659.8|10
1654202000000|2022-06-02 20:33:20|8779.87|8659.87|8779.07|8659.07|8779.93|8659.93|8779.07|8659.07|10
1654202010000|2022-06-02 20:33:30|8778.56|8658.56|8776.85|8656.85|8778.56|8658.56|8776.85|8656.85|10
1654202020000|2022-06-02 20:33:40|8776.74|8656.74|8775.88|8655.88|8776.74|8656.74|8775.62|8655.62|10
1654202030000|2022-06-02 20:33:50|8775.97|8655.97|8775.31|8655.31|8775.97|8655.97|8775.31|8655.31|9
1654202040000|2022-06-02 20:34:00|8775.26|8655.26|8774.93|8654.93|8775.26|8655.26|8774.75|8654.75|9
1654202050000|2022-06-02 20:34:10|8774.89|8654.89|8774.62|8654.62|8774.95|8654.95|8774.62|8654.62|10
1654202060000|2022-06-02 20:34:20|8774.38|8654.38|8772.28|8652.28|8774.38|8654.38|8772.28|8652.28|8
1654202070000|2022-06-02 20:34:30|8772.2|8652.2|8771.55|8651.55|8772.3|8652.3|8771.46|8651.46|9
1654202080000|2022-06-02 20:34:40|8771.61|8651.61|8771.58|8651.58|8771.67|8651.67|8771.58|8651.58|9
1654202090000|2022-06-02 20:34:50|8771.53|8651.53|8772.08|8652.08|8772.08|8652.08|8771.51|8651.51|9
1654202100000|2022-06-02 20:35:00|8772.14|8652.14|8771.98|8651.98|8772.14|8652.14|8771.75|8651.75|9
1654202110000|2022-06-02 20:35:10|8772.37|8652.37|8773.04|8653.04|8773.04|8653.04|8772.37|8652.37|9
1654202120000|2022-06-02 20:35:20|8773.03|8653.03|8773.99|8653.99|8774.07|8654.07|8773.03|8653.03|10
1654202130000|2022-06-02 20:35:30|8774.21|8654.21|8774.02|8654.02|8774.21|8654.21|8774|8654|9
1654202140000|2022-06-02 20:35:40|8773.98|8653.98|8774.1|8654.1|8774.13|8654.13|8773.96|8653.96|10
1654202150000|2022-06-02 20:35:50|8774.08|8654.08|8774.01|8654.01|8774.1|8654.1|8773.94|8653.94|9
1654202160000|2022-06-02 20:36:00|8773.86|8653.86|8773.94|8653.94|8773.94|8653.94|8773.74|8653.74|10
1654202170000|2022-06-02 20:36:10|8773.9|8653.9|8774.99|8654.99|8774.99|8654.99|8773.9|8653.9|9
1654202180000|2022-06-02 20:36:20|8774.82|8654.82|8774.12|8654.12|8774.82|8654.82|8774.08|8654.08|8
1654202190000|2022-06-02 20:36:30|8774.08|8654.08|8774.87|8654.87|8774.87|8654.87|8774.08|8654.08|8
1654202200000|2022-06-02 20:36:40|8774.98|8654.98|8775.07|8655.07|8775.33|8655.33|8774.79|8654.79|9
1654202210000|2022-06-02 20:36:50|8774.99|8654.99|8774.7|8654.7|8775.21|8655.21|8774.7|8654.7|10
1654202220000|2022-06-02 20:37:00|8774.83|8654.83|8774.9|8654.9|8774.95|8654.95|8774.68|8654.68|9
1654202230000|2022-06-02 20:37:10|8774.94|8654.94|8774.86|8654.86|8774.94|8654.94|8774.82|8654.82|6
1654202240000|2022-06-02 20:37:20|8774.82|8654.82|8774.59|8654.59|8774.85|8654.85|8774.59|8654.59|9
1654202250000|2022-06-02 20:37:30|8774.73|8654.73|8774.89|8654.89|8774.93|8654.93|8774.73|8654.73|7
1654202260000|2022-06-02 20:37:40|8774.87|8654.87|8774.95|8654.95|8775.08|8655.08|8774.87|8654.87|6
1654202270000|2022-06-02 20:37:50|8774.97|8654.97|8775.11|8655.11|8775.17|8655.17|8774.97|8654.97|5
1654202280000|2022-06-02 20:38:00|8774.87|8654.87|8774.3|8654.3|8774.87|8654.87|8774.3|8654.3|10
1654202290000|2022-06-02 20:38:10|8774.28|8654.28|8774.36|8654.36|8774.46|8654.46|8774.26|8654.26|9
1654202300000|2022-06-02 20:38:20|8774.45|8654.45|8774.58|8654.58|8774.7|8654.7|8774.33|8654.33|10
1654202310000|2022-06-02 20:38:30|8774.36|8654.36|8774.39|8654.39|8774.43|8654.43|8774.33|8654.33|7
1654202320000|2022-06-02 20:38:40|8774.33|8654.33|8774.73|8654.73|8774.73|8654.73|8774.33|8654.33|5
1654202330000|2022-06-02 20:38:50|8774.79|8654.79|8774.2|8654.2|8774.79|8654.79|8774.2|8654.2|7
1654202340000|2022-06-02 20:39:00|8774.18|8654.18|8774.27|8654.27|8774.33|8654.33|8774.18|8654.18|9
1654202350000|2022-06-02 20:39:10|8774.26|8654.26|8774.06|8654.06|8774.26|8654.26|8773.92|8653.92|10
1654202360000|2022-06-02 20:39:20|8773.96|8653.96|8774.08|8654.08|8774.39|8654.39|8773.94|8653.94|10
1654202370000|2022-06-02 20:39:30|8774.05|8654.05|8774.7|8654.7|8774.7|8654.7|8774.05|8654.05|8
1654202380000|2022-06-02 20:39:40|8774.72|8654.72|8774.82|8654.82|8774.82|8654.82|8774.61|8654.61|10
1654202390000|2022-06-02 20:39:50|8774.83|8654.83|8774.82|8654.82|8774.97|8654.97|8774.82|8654.82|4
1654202400000|2022-06-02 20:40:00|8775.08|8655.08|8774.69|8654.69|8775.08|8655.08|8774.62|8654.62|9
1654202410000|2022-06-02 20:40:10|8774.7|8654.7|8774.4|8654.4|8774.7|8654.7|8774.4|8654.4|7
1654202420000|2022-06-02 20:40:20|8774.39|8654.39|8774.47|8654.47|8774.47|8654.47|8774.27|8654.27|8
1654202430000|2022-06-02 20:40:30|8774.49|8654.49|8774.33|8654.33|8774.61|8654.61|8774.33|8654.33|10
1654202440000|2022-06-02 20:40:40|8774.31|8654.31|8774.95|8654.95|8774.95|8654.95|8774.28|8654.28|9
1654202450000|2022-06-02 20:40:50|8774.88|8654.88|8774.39|8654.39|8774.97|8654.97|8774.23|8654.23|10
1654202460000|2022-06-02 20:41:00|8774.45|8654.45|8774.18|8654.18|8774.45|8654.45|8774.1|8654.1|7
1654202470000|2022-06-02 20:41:10|8774.11|8654.11|8773.65|8653.65|8774.11|8654.11|8773.65|8653.65|7
1654202480000|2022-06-02 20:41:20|8773.66|8653.66|8773.65|8653.65|8773.8|8653.8|8773.65|8653.65|8
1654202490000|2022-06-02 20:41:30|8773.62|8653.62|8773.54|8653.54|8773.62|8653.62|8773.54|8653.54|7
1654202500000|2022-06-02 20:41:40|8773.64|8653.64|8773.08|8653.08|8773.64|8653.64|8773.03|8653.03|8
1654202510000|2022-06-02 20:41:50|8773.09|8653.09|8772.89|8652.89|8773.15|8653.15|8772.89|8652.89|8
1654202520000|2022-06-02 20:42:00|8772.86|8652.86|8769.75|8649.75|8772.86|8652.86|8769.66|8649.66|10
1654202530000|2022-06-02 20:42:10|8770.4|8650.4|8771.49|8651.49|8771.49|8651.49|8770.4|8650.4|9
1654202540000|2022-06-02 20:42:20|8771.01|8651.01|8771.53|8651.53|8771.53|8651.53|8770.98|8650.98|10
1654202550000|2022-06-02 20:42:30|8771.54|8651.54|8772.75|8652.75|8772.75|8652.75|8771.54|8651.54|10
1654202560000|2022-06-02 20:42:40|8772.96|8652.96|8773.38|8653.38|8773.38|8653.38|8772.96|8652.96|8
1654202570000|2022-06-02 20:42:50|8773.5|8653.5|8775.57|8655.57|8775.57|8655.57|8773.5|8653.5|10
1654202580000|2022-06-02 20:43:00|8775.42|8655.42|8777.83|8657.83|8777.83|8657.83|8775.42|8655.42|10
1654202590000|2022-06-02 20:43:10|8778.39|8658.39|8782.4|8662.4|8782.4|8662.4|8778.39|8658.39|8
1654202600000|2022-06-02 20:43:20|8782.46|8662.46|8784.93|8664.93|8784.93|8664.93|8782.46|8662.46|10
1654202610000|2022-06-02 20:43:30|8784.81|8664.81|8786.19|8666.19|8786.19|8666.19|8784.81|8664.81|10
1654202620000|2022-06-02 20:43:40|8786.4|8666.4|8786.99|8666.99|8787.06|8667.06|8786.37|8666.37|9
1654202630000|2022-06-02 20:43:50|8786.78|8666.78|8788.67|8668.67|8788.71|8668.71|8786.78|8666.78|10
1654202640000|2022-06-02 20:44:00|8788.46|8668.46|8788.26|8668.26|8788.67|8668.67|8788.26|8668.26|10
1654202650000|2022-06-02 20:44:10|8788.46|8668.46|8787.91|8667.91|8788.46|8668.46|8787.91|8667.91|10
1654202660000|2022-06-02 20:44:20|8787.95|8667.95|8787.77|8667.77|8787.98|8667.98|8787.56|8667.56|10
1654202670000|2022-06-02 20:44:30|8787.73|8667.73|8786.88|8666.88|8787.87|8667.87|8786.88|8666.88|10
1654202680000|2022-06-02 20:44:40|8786.92|8666.92|8786.69|8666.69|8787.17|8667.17|8786.65|8666.65|10
1654202690000|2022-06-02 20:44:50|8786.78|8666.78|8786.83|8666.83|8786.89|8666.89|8786.7|8666.7|8
1654202700000|2022-06-02 20:45:00|8786.87|8666.87|8785.77|8665.77|8786.87|8666.87|8785.77|8665.77|10
1654202710000|2022-06-02 20:45:10|8785.65|8665.65|8785.66|8665.66|8785.73|8665.73|8785.56|8665.56|8
1654202720000|2022-06-02 20:45:20|8785.72|8665.72|8784.44|8664.44|8785.72|8665.72|8784.44|8664.44|9
1654202730000|2022-06-02 20:45:30|8784.33|8664.33|8784.78|8664.78|8784.78|8664.78|8784.1|8664.1|7
1654202740000|2022-06-02 20:45:40|8784.73|8664.73|8784.83|8664.83|8784.83|8664.83|8784.57|8664.57|8
1654202750000|2022-06-02 20:45:50|8784.87|8664.87|8785|8665|8785|8665|8784.78|8664.78|5
1654202760000|2022-06-02 20:46:00|8785.14|8665.14|8783.66|8663.66|8785.14|8665.14|8783.66|8663.66|10
1654202770000|2022-06-02 20:46:10|8783.75|8663.75|8782.38|8662.38|8783.75|8663.75|8782.38|8662.38|9
1654202780000|2022-06-02 20:46:20|8781.94|8661.94|8780.31|8660.31|8781.94|8661.94|8780.31|8660.31|9
1654202790000|2022-06-02 20:46:30|8780.08|8660.08|8779.41|8659.41|8780.08|8660.08|8779.41|8659.41|10
1654202800000|2022-06-02 20:46:40|8779.61|8659.61|8779.81|8659.81|8779.82|8659.82|8779.61|8659.61|6
1654202810000|2022-06-02 20:46:50|8779.98|8659.98|8780.29|8660.29|8780.29|8660.29|8779.98|8659.98|10
1654202820000|2022-06-02 20:47:00|8780.33|8660.33|8781.02|8661.02|8781.02|8661.02|8780.24|8660.24|10
1654202830000|2022-06-02 20:47:10|8780.97|8660.97|8781.28|8661.28|8781.34|8661.34|8780.91|8660.91|9
1654202840000|2022-06-02 20:47:20|8781.34|8661.34|8781.35|8661.35|8781.71|8661.71|8781.28|8661.28|9
1654202850000|2022-06-02 20:47:30|8781.4|8661.4|8781.34|8661.34|8781.56|8661.56|8781.28|8661.28|9
1654202860000|2022-06-02 20:47:40|8780.97|8660.97|8780.13|8660.13|8780.97|8660.97|8780.13|8660.13|9
1654202870000|2022-06-02 20:47:50|8780.12|8660.12|8780.01|8660.01|8780.25|8660.25|8779.56|8659.56|10
1654202880000|2022-06-02 20:48:00|8779.99|8659.99|8779.79|8659.79|8780.05|8660.05|8779.66|8659.66|10
1654202890000|2022-06-02 20:48:10|8779.81|8659.81|8779.68|8659.68|8779.91|8659.91|8779.68|8659.68|8
1654202900000|2022-06-02 20:48:20|8779.72|8659.72|8779.8|8659.8|8779.89|8659.89|8779.68|8659.68|9
1654202910000|2022-06-02 20:48:30|8779.84|8659.84|8776.85|8656.85|8779.84|8659.84|8776.85|8656.85|10
1654202920000|2022-06-02 20:48:40|8776.78|8656.78|8775.49|8655.49|8776.78|8656.78|8775.49|8655.49|10
1654202930000|2022-06-02 20:48:50|8775.42|8655.42|8775.83|8655.83|8775.83|8655.83|8775.3|8655.3|10
1654202940000|2022-06-02 20:49:00|8775.82|8655.82|8773.25|8653.25|8775.95|8655.95|8773.25|8653.25|9
1654202950000|2022-06-02 20:49:10|8773.11|8653.11|8772.58|8652.58|8773.34|8653.34|8772.5|8652.5|9
1654202960000|2022-06-02 20:49:20|8772.74|8652.74|8772.44|8652.44|8772.74|8652.74|8772.36|8652.36|9
1654202970000|2022-06-02 20:49:30|8772.53|8652.53|8772.44|8652.44|8772.53|8652.53|8772.34|8652.34|8
1654202980000|2022-06-02 20:49:40|8772.7|8652.7|8772.16|8652.16|8772.7|8652.7|8772.11|8652.11|8
1654202990000|2022-06-02 20:49:50|8771.94|8651.94|8771.54|8651.54|8771.94|8651.94|8771.49|8651.49|10
1654203000000|2022-06-02 20:50:00|8771.48|8651.48|8771.11|8651.11|8771.48|8651.48|8771.11|8651.11|8
1654203010000|2022-06-02 20:50:10|8771.17|8651.17|8771.71|8651.71|8771.71|8651.71|8770.93|8650.93|9
1654203020000|2022-06-02 20:50:20|8771.81|8651.81|8772.22|8652.22|8772.4|8652.4|8771.81|8651.81|9
1654203030000|2022-06-02 20:50:30|8772.21|8652.21|8772.44|8652.44|8772.69|8652.69|8772.21|8652.21|9
1654203040000|2022-06-02 20:50:40|8772.6|8652.6|8773.03|8653.03|8773.03|8653.03|8772.6|8652.6|8
1654203050000|2022-06-02 20:50:50|8773.16|8653.16|8773.6|8653.6|8773.67|8653.67|8773.16|8653.16|9
1654203060000|2022-06-02 20:51:00|8773.73|8653.73|8774.09|8654.09|8774.09|8654.09|8773.58|8653.58|7
1654203070000|2022-06-02 20:51:10|8774.07|8654.07|8773.98|8653.98|8774.3|8654.3|8773.87|8653.87|10
1654203080000|2022-06-02 20:51:20|8773.85|8653.85|8773.3|8653.3|8773.85|8653.85|8773.3|8653.3|8
1654203090000|2022-06-02 20:51:30|8773.31|8653.31|8773.25|8653.25|8773.31|8653.31|8773.13|8653.13|7
1654203100000|2022-06-02 20:51:40|8773.21|8653.21|8773.33|8653.33|8773.46|8653.46|8773.21|8653.21|8
1654203110000|2022-06-02 20:51:50|8773.39|8653.39|8773.19|8653.19|8773.39|8653.39|8773.19|8653.19|7
1654203120000|2022-06-02 20:52:00|8773.18|8653.18|8773.15|8653.15|8773.28|8653.28|8773.15|8653.15|10
1654203130000|2022-06-02 20:52:10|8773.17|8653.17|8773.04|8653.04|8773.31|8653.31|8773.04|8653.04|7
1654203140000|2022-06-02 20:52:20|8772.98|8652.98|8772.98|8652.98|8773.01|8653.01|8772.93|8652.93|7
1654203150000|2022-06-02 20:52:30|8772.93|8652.93|8773.37|8653.37|8773.37|8653.37|8772.93|8652.93|9
1654203160000|2022-06-02 20:52:40|8773.42|8653.42|8773.51|8653.51|8773.51|8653.51|8772.88|8652.88|8
1654203170000|2022-06-02 20:52:50|8773.56|8653.56|8773.9|8653.9|8773.9|8653.9|8773.56|8653.56|7
1654203180000|2022-06-02 20:53:00|8773.95|8653.95|8774.44|8654.44|8774.64|8654.64|8773.95|8653.95|8
1654203190000|2022-06-02 20:53:10|8774.43|8654.43|8773.36|8653.36|8774.59|8654.59|8773.36|8653.36|10
1654203200000|2022-06-02 20:53:20|8773.41|8653.41|8772.78|8652.78|8773.41|8653.41|8772.62|8652.62|9
1654203210000|2022-06-02 20:53:30|8772.87|8652.87|8772.77|8652.77|8772.87|8652.87|8772.69|8652.69|6
1654203220000|2022-06-02 20:53:40|8772.82|8652.82|8772.5|8652.5|8772.84|8652.84|8772.5|8652.5|7
1654203230000|2022-06-02 20:53:50|8772.43|8652.43|8772.08|8652.08|8772.49|8652.49|8772.08|8652.08|10
1654203240000|2022-06-02 20:54:00|8772.21|8652.21|8771.24|8651.24|8772.23|8652.23|8771.21|8651.21|10
1654203250000|2022-06-02 20:54:10|8771.26|8651.26|8772.42|8652.42|8772.42|8652.42|8771.26|8651.26|8
1654203260000|2022-06-02 20:54:20|8772.58|8652.58|8772.6|8652.6|8772.62|8652.62|8772.24|8652.24|8
1654203270000|2022-06-02 20:54:30|8772.25|8652.25|8772.11|8652.11|8772.62|8652.62|8772.11|8652.11|10
1654203280000|2022-06-02 20:54:40|8772.06|8652.06|8770.49|8650.49|8772.06|8652.06|8770.39|8650.39|9
1654203290000|2022-06-02 20:54:50|8770.93|8650.93|8770.43|8650.43|8770.95|8650.95|8770.43|8650.43|9
1654203300000|2022-06-02 20:55:00|8770.58|8650.58|8771.14|8651.14|8771.15|8651.15|8770.37|8650.37|9
1654203310000|2022-06-02 20:55:10|8771.24|8651.24|8772.6|8652.6|8772.6|8652.6|8771.22|8651.22|9
1654203320000|2022-06-02 20:55:20|8772.7|8652.7|8773.25|8653.25|8773.25|8653.25|8772.67|8652.67|10
1654203330000|2022-06-02 20:55:30|8773.22|8653.22|8773.35|8653.35|8773.44|8653.44|8773.22|8653.22|9
1654203340000|2022-06-02 20:55:40|8773.17|8653.17|8771.92|8651.92|8773.17|8653.17|8771.92|8651.92|7
1654203350000|2022-06-02 20:55:50|8771.87|8651.87|8771.98|8651.98|8771.98|8651.98|8771.47|8651.47|8
1654203360000|2022-06-02 20:56:00|8772.14|8652.14|8772.12|8652.12|8772.91|8652.91|8772.12|8652.12|10
1654203370000|2022-06-02 20:56:10|8772.11|8652.11|8769.98|8649.98|8772.11|8652.11|8769.98|8649.98|9
1654203380000|2022-06-02 20:56:20|8770.1|8650.1|8767.52|8647.52|8770.1|8650.1|8767.52|8647.52|10
1654203390000|2022-06-02 20:56:30|8767.61|8647.61|8766.39|8646.39|8767.61|8647.61|8766.39|8646.39|7
1654203400000|2022-06-02 20:56:40|8765.99|8645.99|8765.65|8645.65|8765.99|8645.99|8765.63|8645.63|8
1654203410000|2022-06-02 20:56:50|8765.7|8645.7|8765.72|8645.72|8765.81|8645.81|8765.7|8645.7|6
1654203420000|2022-06-02 20:57:00|8765.54|8645.54|8765.91|8645.91|8765.91|8645.91|8765.33|8645.33|10
1654203430000|2022-06-02 20:57:10|8766.11|8646.11|8766.78|8646.78|8766.86|8646.86|8766.11|8646.11|9
1654203440000|2022-06-02 20:57:20|8766.66|8646.66|8766.32|8646.32|8766.98|8646.98|8766.32|8646.32|10
1654203450000|2022-06-02 20:57:30|8766.36|8646.36|8766.03|8646.03|8766.4|8646.4|8766.03|8646.03|9
1654203460000|2022-06-02 20:57:40|8766|8646|8765.98|8645.98|8766.17|8646.17|8765.88|8645.88|10
1654203470000|2022-06-02 20:57:50|8766.06|8646.06|8766.09|8646.09|8766.2|8646.2|8766|8646|8
1654203480000|2022-06-02 20:58:00|8766.17|8646.17|8766.53|8646.53|8766.55|8646.55|8765.97|8645.97|10
1654203490000|2022-06-02 20:58:10|8766.5|8646.5|8766.36|8646.36|8766.5|8646.5|8766.33|8646.33|8
1654203500000|2022-06-02 20:58:20|8766.3|8646.3|8766.01|8646.01|8766.3|8646.3|8765.99|8645.99|10
1654203510000|2022-06-02 20:58:30|8765.92|8645.92|8765.14|8645.14|8765.92|8645.92|8765.14|8645.14|10
1654203520000|2022-06-02 20:58:40|8765.11|8645.11|8765.12|8645.12|8765.12|8645.12|8764.97|8644.97|10
1654203530000|2022-06-02 20:58:50|8765.5|8645.5|8765.45|8645.45|8765.65|8645.65|8765.45|8645.45|9
1654203540000|2022-06-02 20:59:00|8765.54|8645.54|8765.1|8645.1|8765.54|8645.54|8765.05|8645.05|9
1654203550000|2022-06-02 20:59:10|8765.11|8645.11|8765.23|8645.23|8765.32|8645.32|8765.08|8645.08|10
1654203560000|2022-06-02 20:59:20|8765.01|8645.01|8764.21|8644.21|8765.01|8645.01|8764.21|8644.21|10
1654203570000|2022-06-02 20:59:30|8764.23|8644.23|8763.9|8643.9|8764.23|8644.23|8763.84|8643.84|7
1654203580000|2022-06-02 20:59:40|8763.91|8643.91|8763.53|8643.53|8763.93|8643.93|8763.43|8643.43|7
1654203590000|2022-06-02 20:59:50|8763.41|8643.41|8762.98|8642.98|8763.41|8643.41|8762.98|8642.98|9
1654203600000|2022-06-02 21:00:00|8763.08|8643.08|8761.54|8641.54|8763.08|8643.08|8761.54|8641.54|10
1654203610000|2022-06-02 21:00:10|8760.99|8640.99|8761.43|8641.43|8761.43|8641.43|8760.39|8640.39|9
1654203620000|2022-06-02 21:00:20|8761.71|8641.71|8762.22|8642.22|8762.42|8642.42|8761.71|8641.71|10
1654203630000|2022-06-02 21:00:30|8762.33|8642.33|8762.82|8642.82|8762.82|8642.82|8762.33|8642.33|8
1654203640000|2022-06-02 21:00:40|8763.04|8643.04|8763.13|8643.13|8763.23|8643.23|8762.92|8642.92|10
1654203650000|2022-06-02 21:00:50|8763.11|8643.11|8763.13|8643.13|8763.27|8643.27|8763.1|8643.1|9
1654203660000|2022-06-02 21:01:00|8762.4|8642.4|8761.32|8641.32|8762.43|8642.43|8761.32|8641.32|9
1654203670000|2022-06-02 21:01:10|8761.1|8641.1|8760.79|8640.79|8761.1|8641.1|8760.62|8640.62|10
1654203680000|2022-06-02 21:01:20|8760.77|8640.77|8759.35|8639.35|8760.77|8640.77|8759.34|8639.34|10
1654203690000|2022-06-02 21:01:30|8759.58|8639.58|8757.17|8637.17|8759.58|8639.58|8757.17|8637.17|9
1654203700000|2022-06-02 21:01:40|8757.09|8637.09|8756.77|8636.77|8757.14|8637.14|8756.77|8636.77|9
1654203710000|2022-06-02 21:01:50|8756.73|8636.73|8756.79|8636.79|8756.87|8636.87|8756.66|8636.66|9
1654203720000|2022-06-02 21:02:00|8756.68|8636.68|8756.8|8636.8|8757.1|8637.1|8756.68|8636.68|10
1654203730000|2022-06-02 21:02:10|8756.75|8636.75|8758.31|8638.31|8758.31|8638.31|8756.75|8636.75|10
1654203740000|2022-06-02 21:02:20|8758.35|8638.35|8760.44|8640.44|8760.44|8640.44|8758.35|8638.35|10
1654203750000|2022-06-02 21:02:30|8760.66|8640.66|8762.38|8642.38|8762.42|8642.42|8759.91|8639.91|10
1654203760000|2022-06-02 21:02:40|8761.53|8641.53|8762.01|8642.01|8762.01|8642.01|8761.53|8641.53|9
1654203770000|2022-06-02 21:02:50|8761.97|8641.97|8761.59|8641.59|8762.05|8642.05|8761.59|8641.59|10
1654203780000|2022-06-02 21:03:00|8761.82|8641.82|8761.54|8641.54|8761.92|8641.92|8760.88|8640.88|10
1654203790000|2022-06-02 21:03:10|8761.56|8641.56|8761.59|8641.59|8761.7|8641.7|8761.56|8641.56|7
1654203800000|2022-06-02 21:03:20|8761.61|8641.61|8762.52|8642.52|8762.52|8642.52|8761.37|8641.37|10
1654203810000|2022-06-02 21:03:30|8762.53|8642.53|8762.56|8642.56|8762.57|8642.57|8762.43|8642.43|10
1654203820000|2022-06-02 21:03:40|8761.81|8641.81|8762.16|8642.16|8762.23|8642.23|8761.81|8641.81|8
1654203830000|2022-06-02 21:03:50|8762.18|8642.18|8763.28|8643.28|8763.45|8643.45|8762.18|8642.18|8
1654203840000|2022-06-02 21:04:00|8763.38|8643.38|8763.48|8643.48|8763.48|8643.48|8763.25|8643.25|9
1654203850000|2022-06-02 21:04:10|8763.17|8643.17|8763.3|8643.3|8763.33|8643.33|8762.83|8642.83|8
1654203860000|2022-06-02 21:04:20|8763.2|8643.2|8762.48|8642.48|8763.2|8643.2|8762.48|8642.48|6
1654203870000|2022-06-02 21:04:30|8762.44|8642.44|8762.82|8642.82|8762.82|8642.82|8762.4|8642.4|10
1654203880000|2022-06-02 21:04:40|8762.83|8642.83|8762.07|8642.07|8762.84|8642.84|8762.07|8642.07|9
1654203890000|2022-06-02 21:04:50|8762.1|8642.1|8761.7|8641.7|8762.12|8642.12|8761.7|8641.7|7
1654203900000|2022-06-02 21:05:00|8761.66|8641.66|8761.62|8641.62|8761.73|8641.73|8761.6|8641.6|9
1654203910000|2022-06-02 21:05:10|8761.66|8641.66|8761.69|8641.69|8761.77|8641.77|8761.61|8641.61|9
1654203920000|2022-06-02 21:05:20|8761.63|8641.63|8760.83|8640.83|8761.63|8641.63|8760.83|8640.83|7
1654203930000|2022-06-02 21:05:30|8760.96|8640.96|8760.96|8640.96|8761.06|8641.06|8760.96|8640.96|6
1654203940000|2022-06-02 21:05:40|8761|8641|8761.12|8641.12|8761.12|8641.12|8761|8641|4
1654203950000|2022-06-02 21:05:50|8761.1|8641.1|8761.78|8641.78|8761.84|8641.84|8761.1|8641.1|4
1654203960000|2022-06-02 21:06:00|8761.95|8641.95|8762.04|8642.04|8762.05|8642.05|8761.84|8641.84|8
1654203970000|2022-06-02 21:06:10|8762.09|8642.09|8762.24|8642.24|8762.24|8642.24|8761.95|8641.95|9
1654203980000|2022-06-02 21:06:20|8762.03|8642.03|8761.48|8641.48|8762.03|8642.03|8761.48|8641.48|7
1654203990000|2022-06-02 21:06:30|8761.32|8641.32|8761.22|8641.22|8761.41|8641.41|8761.22|8641.22|8
1654204000000|2022-06-02 21:06:40|8761.24|8641.24|8760.97|8640.97|8761.24|8641.24|8760.97|8640.97|5
1654204010000|2022-06-02 21:06:50|8761.03|8641.03|8761.08|8641.08|8761.09|8641.09|8760.96|8640.96|7
1654204020000|2022-06-02 21:07:00|8761.06|8641.06|8761.2|8641.2|8761.25|8641.25|8761.02|8641.02|8
1654204030000|2022-06-02 21:07:10|8761.3|8641.3|8761.28|8641.28|8761.36|8641.36|8761.26|8641.26|8
1654204040000|2022-06-02 21:07:20|8761.15|8641.15|8761.16|8641.16|8761.19|8641.19|8761.14|8641.14|8
1654204050000|2022-06-02 21:07:30|8761.2|8641.2|8761.39|8641.39|8761.42|8641.42|8761.2|8641.2|7
1654204060000|2022-06-02 21:07:40|8761.52|8641.52|8761.87|8641.87|8761.87|8641.87|8761.5|8641.5|7
1654204070000|2022-06-02 21:07:50|8761.75|8641.75|8762.03|8642.03|8762.03|8642.03|8761.75|8641.75|7
1654204080000|2022-06-02 21:08:00|8762.04|8642.04|8763.58|8643.58|8763.58|8643.58|8761.93|8641.93|8
1654204090000|2022-06-02 21:08:10|8763.62|8643.62|8763.5|8643.5|8763.62|8643.62|8763.42|8643.42|10
1654204100000|2022-06-02 21:08:20|8763.53|8643.53|8764.07|8644.07|8764.07|8644.07|8763.53|8643.53|7
1654204110000|2022-06-02 21:08:30|8764.22|8644.22|8764.13|8644.13|8764.22|8644.22|8764|8644|10
1654204120000|2022-06-02 21:08:40|8764.16|8644.16|8763.82|8643.82|8764.33|8644.33|8763.82|8643.82|10
1654204130000|2022-06-02 21:08:50|8763.75|8643.75|8764.32|8644.32|8764.32|8644.32|8763.74|8643.74|10
1654204140000|2022-06-02 21:09:00|8764.26|8644.26|8765.8|8645.8|8766|8646|8764.25|8644.25|8
1654204150000|2022-06-02 21:09:10|8766.19|8646.19|8768.4|8648.4|8768.59|8648.59|8766.19|8646.19|10
1654204160000|2022-06-02 21:09:20|8768.42|8648.42|8770.06|8650.06|8770.75|8650.75|8768.42|8648.42|10
1654204170000|2022-06-02 21:09:30|8769.73|8649.73|8768.62|8648.62|8769.73|8649.73|8768.6|8648.6|7
1654204180000|2022-06-02 21:09:40|8768.5|8648.5|8767.98|8647.98|8768.63|8648.63|8767.8|8647.8|10
1654204190000|2022-06-02 21:09:50|8767.73|8647.73|8769.63|8649.63|8769.63|8649.63|8767.73|8647.73|10
1654204200000|2022-06-02 21:10:00|8769.95|8649.95|8770.06|8650.06|8770.07|8650.07|8769.83|8649.83|10
1654204210000|2022-06-02 21:10:10|8770.13|8650.13|8770.57|8650.57|8770.57|8650.57|8770.13|8650.13|8
1654204220000|2022-06-02 21:10:20|8770.55|8650.55|8771.09|8651.09|8771.09|8651.09|8770.46|8650.46|10
1654204230000|2022-06-02 21:10:30|8771.45|8651.45|8772.35|8652.35|8772.35|8652.35|8771.45|8651.45|10
1654204240000|2022-06-02 21:10:40|8772.37|8652.37|8772.26|8652.26|8772.45|8652.45|8772.11|8652.11|9
1654204250000|2022-06-02 21:10:50|8772.28|8652.28|8772.26|8652.26|8772.37|8652.37|8772.23|8652.23|9
1654204260000|2022-06-02 21:11:00|8772.58|8652.58|8772.67|8652.67|8772.67|8652.67|8772.57|8652.57|7
1654204270000|2022-06-02 21:11:10|8772.7|8652.7|8772.79|8652.79|8772.79|8652.79|8772.67|8652.67|5
1654204280000|2022-06-02 21:11:20|8772.76|8652.76|8772.94|8652.94|8772.94|8652.94|8772.73|8652.73|6
1654204290000|2022-06-02 21:11:30|8772.83|8652.83|8772.86|8652.86|8772.95|8652.95|8772.83|8652.83|5
1654204300000|2022-06-02 21:11:40|8773|8653|8773.31|8653.31|8773.31|8653.31|8772.93|8652.93|5
1654204310000|2022-06-02 21:11:50|8773.45|8653.45|8774.41|8654.41|8774.41|8654.41|8773.45|8653.45|8
1654204320000|2022-06-02 21:12:00|8774.46|8654.46|8773.58|8653.58|8774.46|8654.46|8773.58|8653.58|8
1654204330000|2022-06-02 21:12:10|8773.59|8653.59|8773.29|8653.29|8773.59|8653.59|8773.25|8653.25|10
1654204340000|2022-06-02 21:12:20|8773.08|8653.08|8772.89|8652.89|8773.08|8653.08|8772.83|8652.83|7
1654204350000|2022-06-02 21:12:30|8772.86|8652.86|8772.87|8652.87|8772.92|8652.92|8772.83|8652.83|8
1654204360000|2022-06-02 21:12:40|8772.96|8652.96|8773.48|8653.48|8773.7|8653.7|8772.92|8652.92|9
1654204370000|2022-06-02 21:12:50|8773.62|8653.62|8773.8|8653.8|8773.87|8653.87|8773.52|8653.52|7
1654204380000|2022-06-02 21:13:00|8773.73|8653.73|8773.7|8653.7|8773.76|8653.76|8773.61|8653.61|8
1654204390000|2022-06-02 21:13:10|8773.72|8653.72|8773.4|8653.4|8773.83|8653.83|8773.39|8653.39|9
1654204400000|2022-06-02 21:13:20|8773.38|8653.38|8773.55|8653.55|8773.55|8653.55|8773.38|8653.38|9
1654204410000|2022-06-02 21:13:30|8773.49|8653.49|8772.91|8652.91|8773.49|8653.49|8772.87|8652.87|10
1654204420000|2022-06-02 21:13:40|8772.98|8652.98|8772.97|8652.97|8772.98|8652.98|8772.51|8652.51|10
1654204430000|2022-06-02 21:13:50|8773.04|8653.04|8772.54|8652.54|8773.04|8653.04|8772.51|8652.51|10
1654204440000|2022-06-02 21:14:00|8772.52|8652.52|8772.71|8652.71|8772.72|8652.72|8772.48|8652.48|9
1654204450000|2022-06-02 21:14:10|8772.7|8652.7|8772.67|8652.67|8772.85|8652.85|8772.63|8652.63|9
1654204460000|2022-06-02 21:14:20|8772.7|8652.7|8772.58|8652.58|8772.8|8652.8|8772.5|8652.5|9
1654204470000|2022-06-02 21:14:30|8772.55|8652.55|8772.62|8652.62|8772.69|8652.69|8772.52|8652.52|7
1654204480000|2022-06-02 21:14:40|8772.68|8652.68|8772.57|8652.57|8772.68|8652.68|8772.45|8652.45|8
1654204490000|2022-06-02 21:14:50|8772.53|8652.53|8772.67|8652.67|8772.68|8652.68|8772.53|8652.53|7
1654204500000|2022-06-02 21:15:00|8772.58|8652.58|8771.74|8651.74|8772.65|8652.65|8771.74|8651.74|10
1654204510000|2022-06-02 21:15:10|8771.71|8651.71|8771.77|8651.77|8771.77|8651.77|8771.64|8651.64|6
1654204520000|2022-06-02 21:15:20|8771.66|8651.66|8771.64|8651.64|8771.84|8651.84|8771.64|8651.64|7
1654204530000|2022-06-02 21:15:30|8771.58|8651.58|8771.55|8651.55|8771.72|8651.72|8771.55|8651.55|9
1654204540000|2022-06-02 21:15:40|8771.69|8651.69|8771.52|8651.52|8771.73|8651.73|8771.48|8651.48|9
1654204550000|2022-06-02 21:15:50|8771.61|8651.61|8771.56|8651.56|8771.61|8651.61|8771.53|8651.53|7
1654204560000|2022-06-02 21:16:00|8771.55|8651.55|8770.93|8650.93|8771.55|8651.55|8770.59|8650.59|8
1654204570000|2022-06-02 21:16:10|8770.96|8650.96|8770.64|8650.64|8771.06|8651.06|8770.64|8650.64|10
1654204580000|2022-06-02 21:16:20|8770.61|8650.61|8770.08|8650.08|8770.62|8650.62|8770.05|8650.05|10
1654204590000|2022-06-02 21:16:30|8769.37|8649.37|8770.04|8650.04|8770.13|8650.13|8769.37|8649.37|10
1654204600000|2022-06-02 21:16:40|8770.05|8650.05|8769.96|8649.96|8770.08|8650.08|8769.96|8649.96|10
1654204610000|2022-06-02 21:16:50|8770.1|8650.1|8769.36|8649.36|8770.88|8650.88|8769.36|8649.36|10
1654204620000|2022-06-02 21:17:00|8769.24|8649.24|8769.44|8649.44|8769.44|8649.44|8769.14|8649.14|8
1654204630000|2022-06-02 21:17:10|8769.48|8649.48|8770.18|8650.18|8770.18|8650.18|8769.39|8649.39|9
1654204640000|2022-06-02 21:17:20|8770.17|8650.17|8770.33|8650.33|8770.46|8650.46|8770.16|8650.16|10
1654204650000|2022-06-02 21:17:30|8770.12|8650.12|8770.19|8650.19|8770.28|8650.28|8770.12|8650.12|8
1654204660000|2022-06-02 21:17:40|8770.14|8650.14|8769.19|8649.19|8770.17|8650.17|8769.19|8649.19|9
1654204670000|2022-06-02 21:17:50|8769.23|8649.23|8769.61|8649.61|8769.61|8649.61|8769.18|8649.18|9
1654204680000|2022-06-02 21:18:00|8769.69|8649.69|8771.16|8651.16|8771.16|8651.16|8769.69|8649.69|8
1654204690000|2022-06-02 21:18:10|8771.48|8651.48|8771.35|8651.35|8771.48|8651.48|8771.3|8651.3|9
1654204700000|2022-06-02 21:18:20|8771.73|8651.73|8772.66|8652.66|8772.66|8652.66|8771.73|8651.73|9
1654204710000|2022-06-02 21:18:30|8772.88|8652.88|8773.32|8653.32|8773.32|8653.32|8772.73|8652.73|8
1654204720000|2022-06-02 21:18:40|8773.21|8653.21|8773.71|8653.71|8773.74|8653.74|8773.17|8653.17|10
1654204730000|2022-06-02 21:18:50|8773.66|8653.66|8774.21|8654.21|8774.21|8654.21|8773.65|8653.65|9
1654204740000|2022-06-02 21:19:00|8774.26|8654.26|8774.96|8654.96|8775.14|8655.14|8774.26|8654.26|10
1654204750000|2022-06-02 21:19:10|8775.16|8655.16|8775.77|8655.77|8775.77|8655.77|8775.16|8655.16|10
1654204760000|2022-06-02 21:19:20|8775.72|8655.72|8775.69|8655.69|8775.76|8655.76|8775.65|8655.65|9
1654204770000|2022-06-02 21:19:30|8775.62|8655.62|8775.83|8655.83|8775.83|8655.83|8775.62|8655.62|8
1654204780000|2022-06-02 21:19:40|8775.81|8655.81|8776.18|8656.18|8776.24|8656.24|8775.74|8655.74|10
1654204790000|2022-06-02 21:19:50|8775.98|8655.98|8775.72|8655.72|8776.02|8656.02|8775.72|8655.72|10
1654204800000|2022-06-02 21:20:00|8775.76|8655.76|8775.52|8655.52|8775.93|8655.93|8775.52|8655.52|9
1654204810000|2022-06-02 21:20:10|8775.56|8655.56|8775.92|8655.92|8775.92|8655.92|8775.56|8655.56|8
1654204820000|2022-06-02 21:20:20|8775.93|8655.93|8776.48|8656.48|8776.48|8656.48|8775.93|8655.93|7
1654204830000|2022-06-02 21:20:30|8776.5|8656.5|8777.01|8657.01|8777.01|8657.01|8776.4|8656.4|9
1654204840000|2022-06-02 21:20:40|8777.06|8657.06|8776.91|8656.91|8777.09|8657.09|8776.9|8656.9|6
1654204850000|2022-06-02 21:20:50|8777.12|8657.12|8778.11|8658.11|8778.11|8658.11|8777.12|8657.12|7
1654204860000|2022-06-02 21:21:00|8778.07|8658.07|8778.27|8658.27|8778.27|8658.27|8777.98|8657.98|9
1654204870000|2022-06-02 21:21:10|8778.23|8658.23|8778.61|8658.61|8778.61|8658.61|8778.23|8658.23|6
1654204880000|2022-06-02 21:21:20|8778.59|8658.59|8779.28|8659.28|8779.28|8659.28|8778.59|8658.59|9
1654204890000|2022-06-02 21:21:30|8779.3|8659.3|8780.45|8660.45|8780.45|8660.45|8779.3|8659.3|10
1654204900000|2022-06-02 21:21:40|8780.56|8660.56|8780.83|8660.83|8780.83|8660.83|8780.56|8660.56|9
1654204910000|2022-06-02 21:21:50|8780.96|8660.96|8781.88|8661.88|8781.88|8661.88|8780.96|8660.96|7
1654204920000|2022-06-02 21:22:00|8781.89|8661.89|8782.72|8662.72|8782.72|8662.72|8781.89|8661.89|9
1654204930000|2022-06-02 21:22:10|8782.63|8662.63|8783.57|8663.57|8783.57|8663.57|8782.63|8662.63|10
1654204940000|2022-06-02 21:22:20|8783.6|8663.6|8784.39|8664.39|8784.6|8664.6|8783.59|8663.59|7
1654204950000|2022-06-02 21:22:30|8784.73|8664.73|8785|8665|8785|8665|8784.73|8664.73|7
1654204960000|2022-06-02 21:22:40|8785.22|8665.22|8785.17|8665.17|8785.39|8665.39|8784.92|8664.92|6
1654204970000|2022-06-02 21:22:50|8785.14|8665.14|8785.06|8665.06|8785.21|8665.21|8784.98|8664.98|10
1654204980000|2022-06-02 21:23:00|8785.07|8665.07|8784.76|8664.76|8785.12|8665.12|8784.67|8664.67|10
1654204990000|2022-06-02 21:23:10|8784.73|8664.73|8784.9|8664.9|8784.9|8664.9|8784.73|8664.73|8
1654205000000|2022-06-02 21:23:20|8784.91|8664.91|8784.84|8664.84|8784.93|8664.93|8784.8|8664.8|6
1654205010000|2022-06-02 21:23:30|8784.8|8664.8|8784.69|8664.69|8784.82|8664.82|8784.68|8664.68|7
1654205020000|2022-06-02 21:23:40|8784.74|8664.74|8784.78|8664.78|8784.92|8664.92|8784.74|8664.74|6
1654205030000|2022-06-02 21:23:50|8784.7|8664.7|8785.12|8665.12|8785.12|8665.12|8784.52|8664.52|8
1654205040000|2022-06-02 21:24:00|8785.11|8665.11|8784.99|8664.99|8785.32|8665.32|8784.99|8664.99|8
1654205050000|2022-06-02 21:24:10|8785.11|8665.11|8785.45|8665.45|8785.45|8665.45|8785.03|8665.03|9
1654205060000|2022-06-02 21:24:20|8785.54|8665.54|8785.55|8665.55|8785.58|8665.58|8785.43|8665.43|8
1654205070000|2022-06-02 21:24:30|8785.26|8665.26|8785.29|8665.29|8785.34|8665.34|8785.16|8665.16|9
1654205080000|2022-06-02 21:24:40|8785.28|8665.28|8785.1|8665.1|8785.28|8665.28|8784.98|8664.98|7
1654205090000|2022-06-02 21:24:50|8785.2|8665.2|8784.56|8664.56|8785.22|8665.22|8784.56|8664.56|8
1654205100000|2022-06-02 21:25:00|8784.57|8664.57|8784.89|8664.89|8784.89|8664.89|8784.57|8664.57|9
1654205110000|2022-06-02 21:25:10|8784.75|8664.75|8784.05|8664.05|8784.8|8664.8|8784.05|8664.05|9
1654205120000|2022-06-02 21:25:20|8783.97|8663.97|8782.31|8662.31|8784.26|8664.26|8782.31|8662.31|9
1654205130000|2022-06-02 21:25:30|8782.33|8662.33|8782.38|8662.38|8782.41|8662.41|8782.22|8662.22|8
1654205140000|2022-06-02 21:25:40|8782.41|8662.41|8782.83|8662.83|8782.95|8662.95|8782.41|8662.41|9
1654205150000|2022-06-02 21:25:50|8782.82|8662.82|8782.73|8662.73|8782.87|8662.87|8782.73|8662.73|8
1654205160000|2022-06-02 21:26:00|8782.74|8662.74|8782.82|8662.82|8782.89|8662.89|8782.74|8662.74|9
1654205170000|2022-06-02 21:26:10|8782.74|8662.74|8782.75|8662.75|8782.93|8662.93|8782.74|8662.74|8
1654205180000|2022-06-02 21:26:20|8782.89|8662.89|8781.93|8661.93|8782.89|8662.89|8781.91|8661.91|10
1654205190000|2022-06-02 21:26:30|8781.74|8661.74|8781.49|8661.49|8781.75|8661.75|8781.49|8661.49|8
1654205200000|2022-06-02 21:26:40|8781.52|8661.52|8781.14|8661.14|8781.52|8661.52|8781.14|8661.14|10
1654205210000|2022-06-02 21:26:50|8781.09|8661.09|8782.59|8662.59|8782.59|8662.59|8781.09|8661.09|7
1654205220000|2022-06-02 21:27:00|8782.48|8662.48|8782.27|8662.27|8782.55|8662.55|8782.27|8662.27|7
1654205230000|2022-06-02 21:27:10|8782.32|8662.32|8782.51|8662.51|8782.51|8662.51|8782.21|8662.21|8
1654205240000|2022-06-02 21:27:20|8782.56|8662.56|8783.09|8663.09|8783.13|8663.13|8782.56|8662.56|10
1654205250000|2022-06-02 21:27:30|8783.41|8663.41|8783.79|8663.79|8783.79|8663.79|8783.41|8663.41|10
1654205260000|2022-06-02 21:27:40|8783.77|8663.77|8784.05|8664.05|8784.05|8664.05|8783.7|8663.7|9
1654205270000|2022-06-02 21:27:50|8784.18|8664.18|8784.9|8664.9|8784.9|8664.9|8784.18|8664.18|8
1654205280000|2022-06-02 21:28:00|8785.15|8665.15|8785.65|8665.65|8785.65|8665.65|8784.82|8664.82|10
1654205290000|2022-06-02 21:28:10|8785.63|8665.63|8787.63|8667.63|8787.63|8667.63|8785.63|8665.63|10
1654205300000|2022-06-02 21:28:20|8787.39|8667.39|8787.95|8667.95|8788.03|8668.03|8786.84|8666.84|10
1654205310000|2022-06-02 21:28:30|8788.27|8668.27|8788.87|8668.87|8788.87|8668.87|8788.27|8668.27|8
1654205320000|2022-06-02 21:28:40|8788.83|8668.83|8789.61|8669.61|8789.71|8669.71|8788.83|8668.83|9
1654205330000|2022-06-02 21:28:50|8789.81|8669.81|8790.01|8670.01|8790.01|8670.01|8789.79|8669.79|6
1654205340000|2022-06-02 21:29:00|8790|8670|8790.89|8670.89|8790.96|8670.96|8789.94|8669.94|10
1654205350000|2022-06-02 21:29:10|8790.86|8670.86|8791.99|8671.99|8791.99|8671.99|8790.86|8670.86|10
1654205360000|2022-06-02 21:29:20|8792.09|8672.09|8792.53|8672.53|8792.53|8672.53|8792.09|8672.09|8
1654205370000|2022-06-02 21:29:30|8792.54|8672.54|8792.38|8672.38|8792.56|8672.56|8792.25|8672.25|10
1654205380000|2022-06-02 21:29:40|8792.46|8672.46|8792.38|8672.38|8792.61|8672.61|8792.37|8672.37|8
1654205390000|2022-06-02 21:29:50|8792.69|8672.69|8792.98|8672.98|8793.07|8673.07|8792.68|8672.68|8
1654205400000|2022-06-02 21:30:00|8793.04|8673.04|8793.15|8673.15|8793.15|8673.15|8792.87|8672.87|9
1654205410000|2022-06-02 21:30:10|8793.33|8673.33|8793.37|8673.37|8793.5|8673.5|8793.33|8673.33|9
1654205420000|2022-06-02 21:30:20|8793.48|8673.48|8793.5|8673.5|8793.51|8673.51|8793.43|8673.43|5
1654205430000|2022-06-02 21:30:30|8793.48|8673.48|8793.5|8673.5|8793.5|8673.5|8793.37|8673.37|8
1654205440000|2022-06-02 21:30:40|8793.52|8673.52|8794.67|8674.67|8794.74|8674.74|8793.52|8673.52|8
1654205450000|2022-06-02 21:30:50|8794.69|8674.69|8795.23|8675.23|8795.32|8675.32|8794.69|8674.69|9
1654205460000|2022-06-02 21:31:00|8795.27|8675.27|8795.23|8675.23|8795.57|8675.57|8795.21|8675.21|9
1654205470000|2022-06-02 21:31:10|8795.35|8675.35|8795.25|8675.25|8795.43|8675.43|8795.24|8675.24|7
1654205480000|2022-06-02 21:31:20|8795.37|8675.37|8795.31|8675.31|8795.37|8675.37|8795.27|8675.27|7
1654205490000|2022-06-02 21:31:30|8795.3|8675.3|8796.04|8676.04|8796.05|8676.05|8795.3|8675.3|10
1654205500000|2022-06-02 21:31:40|8796.03|8676.03|8795.57|8675.57|8796.16|8676.16|8795.42|8675.42|8
1654205510000|2022-06-02 21:31:50|8795.53|8675.53|8795.49|8675.49|8795.53|8675.53|8795.27|8675.27|9
1654205520000|2022-06-02 21:32:00|8795.56|8675.56|8794.87|8674.87|8795.56|8675.56|8794.87|8674.87|7
1654205530000|2022-06-02 21:32:10|8794.98|8674.98|8795.46|8675.46|8795.46|8675.46|8794.96|8674.96|8
1654205540000|2022-06-02 21:32:20|8795.39|8675.39|8797.56|8677.56|8797.56|8677.56|8795.39|8675.39|9
1654205550000|2022-06-02 21:32:30|8797.55|8677.55|8798.9|8678.9|8798.9|8678.9|8797.55|8677.55|9
1654205560000|2022-06-02 21:32:40|8798.84|8678.84|8799.37|8679.37|8799.37|8679.37|8798.81|8678.81|8
1654205570000|2022-06-02 21:32:50|8799.29|8679.29|8800.16|8680.16|8800.16|8680.16|8799.29|8679.29|9
1654205580000|2022-06-02 21:33:00|8800.18|8680.18|8801.03|8681.03|8801.03|8681.03|8799.95|8679.95|9
1654205590000|2022-06-02 21:33:10|8801.38|8681.38|8801.85|8681.85|8801.86|8681.86|8801.38|8681.38|8
1654205600000|2022-06-02 21:33:20|8801.91|8681.91|8801.71|8681.71|8802.06|8682.06|8801.55|8681.55|9
1654205610000|2022-06-02 21:33:30|8801.68|8681.68|8801.67|8681.67|8801.72|8681.72|8801.6|8681.6|7
1654205620000|2022-06-02 21:33:40|8801.78|8681.78|8803.46|8683.46|8803.46|8683.46|8801.62|8681.62|10
1654205630000|2022-06-02 21:33:50|8803.52|8683.52|8803.5|8683.5|8803.54|8683.54|8803.39|8683.39|9
1654205640000|2022-06-02 21:34:00|8803.65|8683.65|8803.11|8683.11|8803.65|8683.65|8803.11|8683.11|9
1654205650000|2022-06-02 21:34:10|8803.17|8683.17|8803.84|8683.84|8803.86|8683.86|8803.17|8683.17|10
1654205660000|2022-06-02 21:34:20|8804.02|8684.02|8804.07|8684.07|8804.13|8684.13|8803.93|8683.93|9
1654205670000|2022-06-02 21:34:30|8804.15|8684.15|8804.6|8684.6|8804.6|8684.6|8804.15|8684.15|8
1654205680000|2022-06-02 21:34:40|8804.67|8684.67|8804.71|8684.71|8804.97|8684.97|8804.65|8684.65|10
1654205690000|2022-06-02 21:34:50|8804.55|8684.55|8805.24|8685.24|8805.24|8685.24|8804.55|8684.55|10
1654205700000|2022-06-02 21:35:00|8805.17|8685.17|8804.37|8684.37|8805.22|8685.22|8804.37|8684.37|9
1654205710000|2022-06-02 21:35:10|8804.29|8684.29|8804.04|8684.04|8804.29|8684.29|8804.04|8684.04|7
1654205720000|2022-06-02 21:35:20|8803.97|8683.97|8803.4|8683.4|8803.98|8683.98|8803.4|8683.4|8
1654205730000|2022-06-02 21:35:30|8803.47|8683.47|8802.76|8682.76|8803.98|8683.98|8802.76|8682.76|10
1654205740000|2022-06-02 21:35:40|8803.38|8683.38|8803.47|8683.47|8803.47|8683.47|8803.38|8683.38|5
1654205750000|2022-06-02 21:35:50|8803.26|8683.26|8802.6|8682.6|8803.26|8683.26|8802.6|8682.6|5
1654205760000|2022-06-02 21:36:00|8802.64|8682.64|8802.14|8682.14|8802.64|8682.64|8802.14|8682.14|8
1654205770000|2022-06-02 21:36:10|8802.09|8682.09|8801.95|8681.95|8802.15|8682.15|8801.88|8681.88|6
1654205780000|2022-06-02 21:36:20|8801.97|8681.97|8801.74|8681.74|8801.97|8681.97|8801.69|8681.69|6
1654205790000|2022-06-02 21:36:30|8801.71|8681.71|8801.4|8681.4|8801.74|8681.74|8801.4|8681.4|9
1654205800000|2022-06-02 21:36:40|8801.44|8681.44|8801.13|8681.13|8801.44|8681.44|8801.13|8681.13|9
1654205810000|2022-06-02 21:36:50|8801.2|8681.2|8801.1|8681.1|8801.2|8681.2|8801.1|8681.1|8
1654205820000|2022-06-02 21:37:00|8801.17|8681.17|8800.74|8680.74|8801.26|8681.26|8800.74|8680.74|10
1654205830000|2022-06-02 21:37:10|8800.79|8680.79|8800.74|8680.74|8800.95|8680.95|8800.74|8680.74|9
1654205840000|2022-06-02 21:37:20|8800.68|8680.68|8799.84|8679.84|8800.91|8680.91|8799.84|8679.84|10
1654205850000|2022-06-02 21:37:30|8799.77|8679.77|8799.49|8679.49|8799.77|8679.77|8799.49|8679.49|5
1654205860000|2022-06-02 21:37:40|8799.54|8679.54|8799.44|8679.44|8799.83|8679.83|8799.4|8679.4|10
1654205870000|2022-06-02 21:37:50|8799.32|8679.32|8797.94|8677.94|8799.32|8679.32|8797.94|8677.94|8
1654205880000|2022-06-02 21:38:00|8797.89|8677.89|8795.39|8675.39|8797.95|8677.95|8795.37|8675.37|9
1654205890000|2022-06-02 21:38:10|8795.53|8675.53|8795.18|8675.18|8795.53|8675.53|8795.18|8675.18|8
1654205900000|2022-06-02 21:38:20|8795.15|8675.15|8794.75|8674.75|8795.18|8675.18|8794.75|8674.75|9
1654205910000|2022-06-02 21:38:30|8794.63|8674.63|8794.14|8674.14|8794.73|8674.73|8794.14|8674.14|9
1654205920000|2022-06-02 21:38:40|8794.12|8674.12|8793.38|8673.38|8794.12|8674.12|8793.31|8673.31|9
1654205930000|2022-06-02 21:38:50|8793.41|8673.41|8794.32|8674.32|8794.36|8674.36|8793.37|8673.37|8
1654205940000|2022-06-02 21:39:00|8794.35|8674.35|8794.79|8674.79|8795.02|8675.02|8794.01|8674.01|10
1654205950000|2022-06-02 21:39:10|8794.98|8674.98|8795.17|8675.17|8795.17|8675.17|8794.96|8674.96|4
1654205960000|2022-06-02 21:39:20|8795.39|8675.39|8795.11|8675.11|8795.39|8675.39|8794.96|8674.96|8
1654205970000|2022-06-02 21:39:30|8795.34|8675.34|8796.41|8676.41|8796.41|8676.41|8795.27|8675.27|8
1654205980000|2022-06-02 21:39:40|8796.63|8676.63|8797.08|8677.08|8797.08|8677.08|8796.63|8676.63|9
1654205990000|2022-06-02 21:39:50|8797.12|8677.12|8799.08|8679.08|8799.08|8679.08|8797.05|8677.05|8
1654206000000|2022-06-02 21:40:00|8799.12|8679.12|8800.15|8680.15|8800.15|8680.15|8799.12|8679.12|10
1654206010000|2022-06-02 21:40:10|8800.05|8680.05|8800.44|8680.44|8800.46|8680.46|8800.05|8680.05|9
1654206020000|2022-06-02 21:40:20|8800.5|8680.5|8800.6|8680.6|8800.83|8680.83|8800.4|8680.4|10
1654206030000|2022-06-02 21:40:30|8800.55|8680.55|8800.84|8680.84|8801.02|8681.02|8800.39|8680.39|10
1654206040000|2022-06-02 21:40:40|8800.87|8680.87|8800.77|8680.77|8800.95|8680.95|8800.68|8680.68|8
1654206050000|2022-06-02 21:40:50|8800.8|8680.8|8800.27|8680.27|8800.81|8680.81|8800.27|8680.27|6
1654206060000|2022-06-02 21:41:00|8800.1|8680.1|8800.4|8680.4|8800.42|8680.42|8800.1|8680.1|8
1654206070000|2022-06-02 21:41:10|8800.34|8680.34|8800.26|8680.26|8800.58|8680.58|8800.17|8680.17|8
1654206080000|2022-06-02 21:41:20|8800.2|8680.2|8800.09|8680.09|8800.56|8680.56|8800.09|8680.09|10
1654206090000|2022-06-02 21:41:30|8799.92|8679.92|8799.85|8679.85|8799.93|8679.93|8799.78|8679.78|7
1654206100000|2022-06-02 21:41:40|8799.96|8679.96|8799.91|8679.91|8800.02|8680.02|8799.85|8679.85|8
1654206110000|2022-06-02 21:41:50|8799.89|8679.89|8799.99|8679.99|8800.25|8680.25|8799.88|8679.88|9
1654206120000|2022-06-02 21:42:00|8800.19|8680.19|8799.15|8679.15|8800.19|8680.19|8799.14|8679.14|9
1654206130000|2022-06-02 21:42:10|8798.9|8678.9|8798.7|8678.7|8798.9|8678.9|8798.52|8678.52|8
1654206140000|2022-06-02 21:42:20|8798.62|8678.62|8798.76|8678.76|8798.83|8678.83|8798.56|8678.56|8
1654206150000|2022-06-02 21:42:30|8798.61|8678.61|8797.37|8677.37|8798.77|8678.77|8797.37|8677.37|9
1654206160000|2022-06-02 21:42:40|8797.41|8677.41|8797.46|8677.46|8797.62|8677.62|8797.41|8677.41|7
1654206170000|2022-06-02 21:42:50|8797.45|8677.45|8797.18|8677.18|8797.45|8677.45|8797.18|8677.18|8
1654206180000|2022-06-02 21:43:00|8797.07|8677.07|8797.33|8677.33|8797.33|8677.33|8797.02|8677.02|9
1654206190000|2022-06-02 21:43:10|8797.43|8677.43|8796.86|8676.86|8797.43|8677.43|8796.86|8676.86|8
1654206200000|2022-06-02 21:43:20|8796.98|8676.98|8796.48|8676.48|8796.99|8676.99|8796.48|8676.48|9
1654206210000|2022-06-02 21:43:30|8796.3|8676.3|8795.37|8675.37|8796.3|8676.3|8795.24|8675.24|8
1654206220000|2022-06-02 21:43:40|8795.43|8675.43|8794.89|8674.89|8795.43|8675.43|8794.89|8674.89|6
1654206230000|2022-06-02 21:43:50|8794.83|8674.83|8794.47|8674.47|8794.83|8674.83|8794.42|8674.42|8
1654206240000|2022-06-02 21:44:00|8794.11|8674.11|8792.85|8672.85|8794.11|8674.11|8792.85|8672.85|10
1654206250000|2022-06-02 21:44:10|8792.75|8672.75|8791.93|8671.93|8792.75|8672.75|8791.85|8671.85|10
1654206260000|2022-06-02 21:44:20|8791.98|8671.98|8792.82|8672.82|8792.82|8672.82|8791.98|8671.98|10
1654206270000|2022-06-02 21:44:30|8792.87|8672.87|8793.8|8673.8|8793.8|8673.8|8792.72|8672.72|8
1654206280000|2022-06-02 21:44:40|8793.66|8673.66|8792.61|8672.61|8793.66|8673.66|8792.11|8672.11|7
1654206290000|2022-06-02 21:44:50|8792.8|8672.8|8793.17|8673.17|8793.98|8673.98|8792.76|8672.76|8
1654206300000|2022-06-02 21:45:00|8793.16|8673.16|8792.79|8672.79|8793.16|8673.16|8792.79|8672.79|9
1654206310000|2022-06-02 21:45:10|8792.73|8672.73|8792.71|8672.71|8792.82|8672.82|8792.67|8672.67|9
1654206320000|2022-06-02 21:45:20|8792.77|8672.77|8792.82|8672.82|8792.82|8672.82|8792.68|8672.68|9
1654206330000|2022-06-02 21:45:30|8792.47|8672.47|8792.53|8672.53|8792.58|8672.58|8792.45|8672.45|7
1654206340000|2022-06-02 21:45:40|8792.57|8672.57|8792.34|8672.34|8792.57|8672.57|8792.32|8672.32|7
1654206350000|2022-06-02 21:45:50|8792.37|8672.37|8792.1|8672.1|8792.57|8672.57|8792.1|8672.1|9
1654206360000|2022-06-02 21:46:00|8792.15|8672.15|8790.45|8670.45|8792.15|8672.15|8790.45|8670.45|6
1654206370000|2022-06-02 21:46:10|8790.1|8670.1|8789.62|8669.62|8790.24|8670.24|8789.62|8669.62|10
1654206380000|2022-06-02 21:46:20|8788.87|8668.87|8787.2|8667.2|8788.87|8668.87|8787.2|8667.2|9
1654206390000|2022-06-02 21:46:30|8785.63|8665.63|8785.13|8665.13|8785.63|8665.63|8785.13|8665.13|8
1654206400000|2022-06-02 21:46:40|8785.18|8665.18|8785.02|8665.02|8785.18|8665.18|8785.01|8665.01|7
1654206410000|2022-06-02 21:46:50|8784.99|8664.99|8784.98|8664.98|8785|8665|8784.94|8664.94|8
1654206420000|2022-06-02 21:47:00|8784.69|8664.69|8784.13|8664.13|8784.75|8664.75|8784.13|8664.13|8
1654206430000|2022-06-02 21:47:10|8784.2|8664.2|8784.31|8664.31|8784.33|8664.33|8784.1|8664.1|9
1654206440000|2022-06-02 21:47:20|8784.35|8664.35|8784.19|8664.19|8784.38|8664.38|8784.19|8664.19|7
1654206450000|2022-06-02 21:47:30|8784.16|8664.16|8783.77|8663.77|8784.17|8664.17|8783.77|8663.77|7
1654206460000|2022-06-02 21:47:40|8783.71|8663.71|8783.71|8663.71|8783.79|8663.79|8783.69|8663.69|5
1654206470000|2022-06-02 21:47:50|8783.75|8663.75|8785.09|8665.09|8785.09|8665.09|8783.75|8663.75|10
1654206480000|2022-06-02 21:48:00|8785.7|8665.7|8786.47|8666.47|8786.48|8666.48|8785.7|8665.7|9
1654206490000|2022-06-02 21:48:10|8786.33|8666.33|8786.87|8666.87|8786.97|8666.97|8786.33|8666.33|10
1654206500000|2022-06-02 21:48:20|8786.89|8666.89|8786.87|8666.87|8787.11|8667.11|8786.81|8666.81|7
1654206510000|2022-06-02 21:48:30|8786.91|8666.91|8786.87|8666.87|8787.05|8667.05|8786.8|8666.8|9
1654206520000|2022-06-02 21:48:40|8786.94|8666.94|8786.61|8666.61|8786.95|8666.95|8786.61|8666.61|8
1654206530000|2022-06-02 21:48:50|8786.71|8666.71|8786.84|8666.84|8786.86|8666.86|8786.71|8666.71|8
1654206540000|2022-06-02 21:49:00|8786.75|8666.75|8787.06|8667.06|8787.06|8667.06|8786.71|8666.71|8
1654206550000|2022-06-02 21:49:10|8787.05|8667.05|8787.02|8667.02|8787.06|8667.06|8786.87|8666.87|9
1654206560000|2022-06-02 21:49:20|8786.99|8666.99|8786.9|8666.9|8787.01|8667.01|8786.82|8666.82|10
1654206570000|2022-06-02 21:49:30|8786.91|8666.91|8786.45|8666.45|8786.93|8666.93|8786.39|8666.39|8
1654206580000|2022-06-02 21:49:40|8786.55|8666.55|8786.32|8666.32|8786.65|8666.65|8786.27|8666.27|7
1654206590000|2022-06-02 21:49:50|8786.23|8666.23|8786.4|8666.4|8786.4|8666.4|8785.95|8665.95|8
1654206600000|2022-06-02 21:50:00|8786.36|8666.36|8786.37|8666.37|8786.41|8666.41|8786.3|8666.3|9
1654206610000|2022-06-02 21:50:10|8786.39|8666.39|8786.57|8666.57|8786.57|8666.57|8786.28|8666.28|8
1654206620000|2022-06-02 21:50:20|8786.55|8666.55|8786.68|8666.68|8786.72|8666.72|8786.43|8666.43|10
1654206630000|2022-06-02 21:50:30|8786.72|8666.72|8788.45|8668.45|8788.45|8668.45|8786.72|8666.72|7
1654206640000|2022-06-02 21:50:40|8788.78|8668.78|8789.52|8669.52|8789.52|8669.52|8788.78|8668.78|9
1654206650000|2022-06-02 21:50:50|8789.53|8669.53|8789.56|8669.56|8789.83|8669.83|8789.53|8669.53|8
1654206660000|2022-06-02 21:51:00|8789.71|8669.71|8789.42|8669.42|8789.71|8669.71|8789.34|8669.34|10
1654206670000|2022-06-02 21:51:10|8789.44|8669.44|8789.21|8669.21|8789.62|8669.62|8789.2|8669.2|7
1654206680000|2022-06-02 21:51:20|8789.35|8669.35|8789.7|8669.7|8789.77|8669.77|8789.35|8669.35|7
1654206690000|2022-06-02 21:51:30|8789.69|8669.69|8790.08|8670.08|8790.21|8670.21|8789.61|8669.61|10
1654206700000|2022-06-02 21:51:40|8790.07|8670.07|8790.31|8670.31|8790.37|8670.37|8790.07|8670.07|7
1654206710000|2022-06-02 21:51:50|8790.35|8670.35|8790.77|8670.77|8790.77|8670.77|8790.35|8670.35|10
1654206720000|2022-06-02 21:52:00|8790.96|8670.96|8791.24|8671.24|8791.24|8671.24|8790.72|8670.72|8
1654206730000|2022-06-02 21:52:10|8791.19|8671.19|8791.43|8671.43|8791.92|8671.92|8791.19|8671.19|10
1654206740000|2022-06-02 21:52:20|8791.53|8671.53|8791.93|8671.93|8791.93|8671.93|8791.53|8671.53|8
1654206750000|2022-06-02 21:52:30|8791.81|8671.81|8791.77|8671.77|8791.9|8671.9|8791.58|8671.58|8
1654206760000|2022-06-02 21:52:40|8791.64|8671.64|8792.01|8672.01|8792.01|8672.01|8791.44|8671.44|10
1654206770000|2022-06-02 21:52:50|8792|8672|8791.87|8671.87|8792.08|8672.08|8791.87|8671.87|8
1654206780000|2022-06-02 21:53:00|8791.88|8671.88|8792.4|8672.4|8792.4|8672.4|8791.88|8671.88|6
1654206790000|2022-06-02 21:53:10|8792.54|8672.54|8792.71|8672.71|8793.09|8673.09|8792.46|8672.46|10
1654206800000|2022-06-02 21:53:20|8792.72|8672.72|8792.54|8672.54|8792.89|8672.89|8792.54|8672.54|8
1654206810000|2022-06-02 21:53:30|8792.44|8672.44|8792.02|8672.02|8792.44|8672.44|8791.97|8671.97|8
1654206820000|2022-06-02 21:53:40|8791.89|8671.89|8791.1|8671.1|8792.01|8672.01|8791.05|8671.05|9
1654206830000|2022-06-02 21:53:50|8791.09|8671.09|8790.97|8670.97|8791.14|8671.14|8790.89|8670.89|9
1654206840000|2022-06-02 21:54:00|8790.96|8670.96|8790.75|8670.75|8791.02|8671.02|8790.7|8670.7|7
1654206850000|2022-06-02 21:54:10|8790.97|8670.97|8790.37|8670.37|8791.13|8671.13|8790.37|8670.37|8
1654206860000|2022-06-02 21:54:20|8790.5|8670.5|8790.06|8670.06|8790.52|8670.52|8790.06|8670.06|9
1654206870000|2022-06-02 21:54:30|8790.12|8670.12|8790.59|8670.59|8790.59|8670.59|8790.12|8670.12|8
1654206880000|2022-06-02 21:54:40|8790.52|8670.52|8790.49|8670.49|8790.78|8670.78|8790.49|8670.49|9
1654206890000|2022-06-02 21:54:50|8790.64|8670.64|8790.83|8670.83|8790.91|8670.91|8790.6|8670.6|7
1654206900000|2022-06-02 21:55:00|8790.79|8670.79|8790.78|8670.78|8790.84|8670.84|8790.57|8670.57|9
1654206910000|2022-06-02 21:55:10|8791.03|8671.03|8790.96|8670.96|8791.03|8671.03|8790.77|8670.77|8
1654206920000|2022-06-02 21:55:20|8791.05|8671.05|8791.09|8671.09|8791.09|8671.09|8790.93|8670.93|5
1654206930000|2022-06-02 21:55:30|8791.18|8671.18|8791.48|8671.48|8791.48|8671.48|8791.04|8671.04|8
1654206940000|2022-06-02 21:55:40|8791.44|8671.44|8791.21|8671.21|8791.6|8671.6|8791.21|8671.21|9
1654206950000|2022-06-02 21:55:50|8791.1|8671.1|8792.7|8672.7|8792.7|8672.7|8791.08|8671.08|9
1654206960000|2022-06-02 21:56:00|8792.79|8672.79|8792.08|8672.08|8792.89|8672.89|8792.08|8672.08|7
1654206970000|2022-06-02 21:56:10|8791.99|8671.99|8791.51|8671.51|8791.99|8671.99|8791.51|8671.51|7
1654206980000|2022-06-02 21:56:20|8791.41|8671.41|8790.56|8670.56|8791.41|8671.41|8790.56|8670.56|8
1654206990000|2022-06-02 21:56:30|8790.63|8670.63|8791.19|8671.19|8791.22|8671.22|8790.43|8670.43|8
1654207000000|2022-06-02 21:56:40|8791.21|8671.21|8790.98|8670.98|8791.3|8671.3|8790.98|8670.98|9
1654207010000|2022-06-02 21:56:50|8791.05|8671.05|8791.27|8671.27|8791.28|8671.28|8791.05|8671.05|7
1654207020000|2022-06-02 21:57:00|8791.37|8671.37|8791.3|8671.3|8791.37|8671.37|8791.28|8671.28|7
1654207030000|2022-06-02 21:57:10|8791.15|8671.15|8792.03|8672.03|8792.03|8672.03|8791.14|8671.14|6
1654207040000|2022-06-02 21:57:20|8792.38|8672.38|8793.03|8673.03|8793.4|8673.4|8792.38|8672.38|10
1654207050000|2022-06-02 21:57:30|8793.16|8673.16|8794.06|8674.06|8794.06|8674.06|8793.08|8673.08|9
1654207060000|2022-06-02 21:57:40|8794.04|8674.04|8795.28|8675.28|8795.28|8675.28|8794|8674|10
1654207070000|2022-06-02 21:57:50|8795.25|8675.25|8795.73|8675.73|8795.75|8675.75|8795.25|8675.25|10
1654207080000|2022-06-02 21:58:00|8795.71|8675.71|8796.26|8676.26|8796.3|8676.3|8795.6|8675.6|10
1654207090000|2022-06-02 21:58:10|8796.29|8676.29|8795.76|8675.76|8796.29|8676.29|8795.59|8675.59|10
1654207100000|2022-06-02 21:58:20|8795.74|8675.74|8795.25|8675.25|8795.89|8675.89|8795.24|8675.24|10
1654207110000|2022-06-02 21:58:30|8795.08|8675.08|8795.05|8675.05|8795.31|8675.31|8794.93|8674.93|9
1654207120000|2022-06-02 21:58:40|8795.07|8675.07|8794.44|8674.44|8795.07|8675.07|8794.44|8674.44|6
1654207130000|2022-06-02 21:58:50|8794.64|8674.64|8794.74|8674.74|8794.78|8674.78|8794.49|8674.49|10
1654207140000|2022-06-02 21:59:00|8794.76|8674.76|8794.5|8674.5|8794.76|8674.76|8794.43|8674.43|8
1654207150000|2022-06-02 21:59:10|8794.3|8674.3|8794.41|8674.41|8794.41|8674.41|8794.05|8674.05|8
1654207160000|2022-06-02 21:59:20|8794.28|8674.28|8794.19|8674.19|8794.4|8674.4|8794.19|8674.19|7
1654207170000|2022-06-02 21:59:30|8794.09|8674.09|8795.01|8675.01|8795.01|8675.01|8794.02|8674.02|9
1654207180000|2022-06-02 21:59:40|8795.14|8675.14|8796.3|8676.3|8796.3|8676.3|8795.03|8675.03|8
1654207190000|2022-06-02 21:59:50|8796.25|8676.25|8796.16|8676.16|8796.45|8676.45|8796.16|8676.16|8
1654207200000|2022-06-02 22:00:00|8796.38|8676.38|8798.01|8678.01|8798.01|8678.01|8796.38|8676.38|10
1654207210000|2022-06-02 22:00:10|8798.18|8678.18|8799.18|8679.18|8799.18|8679.18|8798.18|8678.18|10
1654207220000|2022-06-02 22:00:20|8799.4|8679.4|8799.57|8679.57|8799.63|8679.63|8798.94|8678.94|9
1654207230000|2022-06-02 22:00:30|8799.56|8679.56|8801.87|8681.87|8801.91|8681.91|8799.35|8679.35|10
1654207240000|2022-06-02 22:00:40|8802.75|8682.75|8803.55|8683.55|8803.63|8683.63|8802.75|8682.75|10
1654207250000|2022-06-02 22:00:50|8803.59|8683.59|8804.77|8684.77|8804.82|8684.82|8803.14|8683.14|10
1654207260000|2022-06-02 22:01:00|8804.67|8684.67|8806.7|8686.7|8808.4|8688.4|8804.67|8684.67|10
1654207270000|2022-06-02 22:01:10|8805.94|8685.94|8805.47|8685.47|8806.6|8686.6|8805.47|8685.47|10
1654207280000|2022-06-02 22:01:20|8804.51|8684.51|8802.16|8682.16|8804.51|8684.51|8802.16|8682.16|10
1654207290000|2022-06-02 22:01:30|8801.48|8681.48|8799.62|8679.62|8801.48|8681.48|8799.62|8679.62|10
1654207300000|2022-06-02 22:01:40|8799.83|8679.83|8798.78|8678.78|8799.84|8679.84|8798.78|8678.78|10
1654207310000|2022-06-02 22:01:50|8798.67|8678.67|8797.12|8677.12|8798.67|8678.67|8797.12|8677.12|9
1654207320000|2022-06-02 22:02:00|8797.16|8677.16|8796.13|8676.13|8797.16|8677.16|8796.02|8676.02|10
1654207330000|2022-06-02 22:02:10|8796.16|8676.16|8795.88|8675.88|8796.37|8676.37|8795.86|8675.86|10
1654207340000|2022-06-02 22:02:20|8796.11|8676.11|8795.39|8675.39|8796.11|8676.11|8795.18|8675.18|10
1654207350000|2022-06-02 22:02:30|8795.28|8675.28|8795.47|8675.47|8795.52|8675.52|8795.1|8675.1|8
1654207360000|2022-06-02 22:02:40|8795.67|8675.67|8795.62|8675.62|8795.67|8675.67|8795.44|8675.44|9
1654207370000|2022-06-02 22:02:50|8795.78|8675.78|8798.47|8678.47|8798.47|8678.47|8795.78|8675.78|9
1654207380000|2022-06-02 22:03:00|8798.82|8678.82|8799.34|8679.34|8799.51|8679.51|8798.62|8678.62|10
1654207390000|2022-06-02 22:03:10|8799.18|8679.18|8799.54|8679.54|8800.01|8680.01|8799.16|8679.16|10
1654207400000|2022-06-02 22:03:20|8798.7|8678.7|8797.74|8677.74|8798.7|8678.7|8797.73|8677.73|9
1654207410000|2022-06-02 22:03:30|8797.62|8677.62|8796.08|8676.08|8797.75|8677.75|8796.08|8676.08|10
1654207420000|2022-06-02 22:03:40|8795.99|8675.99|8792.46|8672.46|8795.99|8675.99|8792.46|8672.46|10
1654207430000|2022-06-02 22:03:50|8792.29|8672.29|8791.59|8671.59|8792.29|8672.29|8791.59|8671.59|9
1654207440000|2022-06-02 22:04:00|8791.57|8671.57|8791.93|8671.93|8792.12|8672.12|8791.48|8671.48|10
1654207450000|2022-06-02 22:04:10|8791.94|8671.94|8791.96|8671.96|8791.96|8671.96|8791.67|8671.67|10
1654207460000|2022-06-02 22:04:20|8792.02|8672.02|8791.86|8671.86|8792.06|8672.06|8791.8|8671.8|10
1654207470000|2022-06-02 22:04:30|8791.72|8671.72|8791.56|8671.56|8791.84|8671.84|8791.35|8671.35|8
1654207480000|2022-06-02 22:04:40|8791.7|8671.7|8791.47|8671.47|8791.8|8671.8|8791.47|8671.47|9
1654207490000|2022-06-02 22:04:50|8792.03|8672.03|8792.22|8672.22|8792.89|8672.89|8791.94|8671.94|10
1654207500000|2022-06-02 22:05:00|8791.73|8671.73|8793.56|8673.56|8793.56|8673.56|8791.73|8671.73|8
1654207510000|2022-06-02 22:05:10|8793.34|8673.34|8793.5|8673.5|8793.85|8673.85|8793.34|8673.34|10
1654207520000|2022-06-02 22:05:20|8793.79|8673.79|8794.4|8674.4|8794.82|8674.82|8793.17|8673.17|10
1654207530000|2022-06-02 22:05:30|8793.56|8673.56|8793.26|8673.26|8793.67|8673.67|8792.71|8672.71|9
1654207540000|2022-06-02 22:05:40|8793.25|8673.25|8792.95|8672.95|8793.7|8673.7|8792.95|8672.95|9
1654207550000|2022-06-02 22:05:50|8792.93|8672.93|8793.38|8673.38|8793.38|8673.38|8792.76|8672.76|10
1654207560000|2022-06-02 22:06:00|8793.16|8673.16|8793.58|8673.58|8793.69|8673.69|8793.16|8673.16|10
1654207570000|2022-06-02 22:06:10|8793.24|8673.24|8794.47|8674.47|8794.5|8674.5|8793.24|8673.24|10
1654207580000|2022-06-02 22:06:20|8794.96|8674.96|8796.31|8676.31|8796.31|8676.31|8794.92|8674.92|10
1654207590000|2022-06-02 22:06:30|8795.45|8675.45|8795.61|8675.61|8796.4|8676.4|8795.45|8675.45|10
1654207600000|2022-06-02 22:06:40|8796.05|8676.05|8797.09|8677.09|8797.34|8677.34|8795.66|8675.66|10
1654207610000|2022-06-02 22:06:50|8796.99|8676.99|8797.29|8677.29|8797.49|8677.49|8796.94|8676.94|9
1654207620000|2022-06-02 22:07:00|8798.35|8678.35|8804.41|8684.41|8804.41|8684.41|8798.35|8678.35|10
1654207630000|2022-06-02 22:07:10|8806.47|8686.47|8806.08|8686.08|8807.5|8687.5|8804.5|8684.5|10
1654207640000|2022-06-02 22:07:20|8806.17|8686.17|8809.82|8689.82|8809.82|8689.82|8806.17|8686.17|10
1654207650000|2022-06-02 22:07:30|8811.81|8691.81|8831.77|8711.77|8831.85|8711.85|8811.81|8691.81|10
1654207660000|2022-06-02 22:07:40|8834.06|8714.06|8840.93|8720.93|8841.68|8721.68|8834.06|8714.06|10
1654207670000|2022-06-02 22:07:50|8843.63|8723.63|8859.65|8739.65|8859.65|8739.65|8843.4|8723.4|10
1654207680000|2022-06-02 22:08:00|8858.76|8738.76|8865.12|8745.12|8865.12|8745.12|8858.76|8738.76|10
1654207690000|2022-06-02 22:08:10|8864.75|8744.75|8861.33|8741.33|8864.75|8744.75|8860.03|8740.03|10
1654207700000|2022-06-02 22:08:20|8861.06|8741.06|8863.38|8743.38|8863.38|8743.38|8861.06|8741.06|10
1654207710000|2022-06-02 22:08:30|8864.23|8744.23|8861.64|8741.64|8864.23|8744.23|8861.26|8741.26|10
1654207720000|2022-06-02 22:08:40|8862.06|8742.06|8861.68|8741.68|8862.06|8742.06|8861.12|8741.12|10
1654207730000|2022-06-02 22:08:50|8861.72|8741.72|8860.11|8740.11|8862.13|8742.13|8858.94|8738.94|10
1654207740000|2022-06-02 22:09:00|8860.44|8740.44|8860.66|8740.66|8860.66|8740.66|8859.12|8739.12|10
1654207750000|2022-06-02 22:09:10|8860.28|8740.28|8858.34|8738.34|8860.28|8740.28|8858.34|8738.34|10
1654207760000|2022-06-02 22:09:20|8857.18|8737.18|8856.39|8736.39|8857.18|8737.18|8856.24|8736.24|10
1654207770000|2022-06-02 22:09:30|8856.6|8736.6|8856.76|8736.76|8856.84|8736.84|8856.33|8736.33|8
1654207780000|2022-06-02 22:09:40|8856.54|8736.54|8856.24|8736.24|8856.96|8736.96|8856.24|8736.24|9
1654207790000|2022-06-02 22:09:50|8855.58|8735.58|8854.69|8734.69|8855.58|8735.58|8854.69|8734.69|10
1654207800000|2022-06-02 22:10:00|8854.18|8734.18|8851.03|8731.03|8854.18|8734.18|8851.03|8731.03|10
1654207810000|2022-06-02 22:10:10|8850.81|8730.81|8850.07|8730.07|8850.81|8730.81|8849.97|8729.97|10
1654207820000|2022-06-02 22:10:20|8850.22|8730.22|8850.67|8730.67|8850.67|8730.67|8848.83|8728.83|10
1654207830000|2022-06-02 22:10:30|8850.62|8730.62|8853.51|8733.51|8853.51|8733.51|8850.62|8730.62|9
1654207840000|2022-06-02 22:10:40|8854.16|8734.16|8855.59|8735.59|8855.59|8735.59|8853.08|8733.08|10
1654207850000|2022-06-02 22:10:50|8855.22|8735.22|8856.63|8736.63|8857.34|8737.34|8855.22|8735.22|10
1654207860000|2022-06-02 22:11:00|8856.87|8736.87|8857.55|8737.55|8857.55|8737.55|8856.52|8736.52|10
1654207870000|2022-06-02 22:11:10|8857.64|8737.64|8860.23|8740.23|8860.23|8740.23|8856.62|8736.62|10
1654207880000|2022-06-02 22:11:20|8859.88|8739.88|8860.12|8740.12|8860.95|8740.95|8859.88|8739.88|10
1654207890000|2022-06-02 22:11:30|8859.87|8739.87|8858.97|8738.97|8859.98|8739.98|8858.96|8738.96|10
1654207900000|2022-06-02 22:11:40|8859.65|8739.65|8862.3|8742.3|8863.74|8743.74|8858.88|8738.88|10
1654207910000|2022-06-02 22:11:50|8865.35|8745.35|8872.23|8752.23|8872.31|8752.31|8865.35|8745.35|10
1654207920000|2022-06-02 22:12:00|8871.47|8751.47|8872.82|8752.82|8873.2|8753.2|8871.47|8751.47|10
1654207930000|2022-06-02 22:12:10|8872.52|8752.52|8871.5|8751.5|8872.54|8752.54|8871.5|8751.5|10
1654207940000|2022-06-02 22:12:20|8871.48|8751.48|8870.2|8750.2|8871.48|8751.48|8869.97|8749.97|10
1654207950000|2022-06-02 22:12:30|8870.17|8750.17|8868.36|8748.36|8870.23|8750.23|8868.36|8748.36|9
1654207960000|2022-06-02 22:12:40|8868.48|8748.48|8868.52|8748.52|8868.64|8748.64|8867.82|8747.82|9
1654207970000|2022-06-02 22:12:50|8868.1|8748.1|8868.42|8748.42|8869.2|8749.2|8868.1|8748.1|10
1654207980000|2022-06-02 22:13:00|8867.76|8747.76|8866.48|8746.48|8868.78|8748.78|8866.48|8746.48|10
1654207990000|2022-06-02 22:13:10|8866.32|8746.32|8865|8745|8866.59|8746.59|8865|8745|10
1654208000000|2022-06-02 22:13:20|8864.33|8744.33|8863.15|8743.15|8865|8745|8861.7|8741.7|10
1654208010000|2022-06-02 22:13:30|8860.96|8740.96|8858.89|8738.89|8861.02|8741.02|8858.18|8738.18|10
1654208020000|2022-06-02 22:13:40|8858.65|8738.65|8854.1|8734.1|8858.65|8738.65|8854.1|8734.1|10
1654208030000|2022-06-02 22:13:50|8854.2|8734.2|8851.25|8731.25|8854.2|8734.2|8851.24|8731.24|10
1654208040000|2022-06-02 22:14:00|8851.13|8731.13|8848.35|8728.35|8851.13|8731.13|8848.1|8728.1|9
1654208050000|2022-06-02 22:14:10|8847.59|8727.59|8845.36|8725.36|8847.59|8727.59|8845.22|8725.22|10
1654208060000|2022-06-02 22:14:20|8845.15|8725.15|8844.33|8724.33|8845.15|8725.15|8844.02|8724.02|10
1654208070000|2022-06-02 22:14:30|8844.54|8724.54|8842.29|8722.29|8844.54|8724.54|8842.15|8722.15|10
1654208080000|2022-06-02 22:14:40|8841.7|8721.7|8840.89|8720.89|8842.32|8722.32|8840.63|8720.63|9
1654208090000|2022-06-02 22:14:50|8840.79|8720.79|8840.2|8720.2|8840.79|8720.79|8839.96|8719.96|9
1654208100000|2022-06-02 22:15:00|8839.99|8719.99|8839.56|8719.56|8840|8720|8839.48|8719.48|10
1654208110000|2022-06-02 22:15:10|8839.18|8719.18|8836.97|8716.97|8839.18|8719.18|8836.97|8716.97|10
1654208120000|2022-06-02 22:15:20|8836.84|8716.84|8832.07|8712.07|8836.91|8716.91|8832.07|8712.07|10
1654208130000|2022-06-02 22:15:30|8832|8712|8830|8710|8832|8712|8830|8710|10
1654208140000|2022-06-02 22:15:40|8829.89|8709.89|8827.32|8707.32|8829.89|8709.89|8827.32|8707.32|10
1654208150000|2022-06-02 22:15:50|8827.72|8707.72|8827.01|8707.01|8827.79|8707.79|8827.01|8707.01|10
1654208160000|2022-06-02 22:16:00|8826.8|8706.8|8824.47|8704.47|8826.8|8706.8|8824.47|8704.47|10
1654208170000|2022-06-02 22:16:10|8824.45|8704.45|8823.79|8703.79|8824.65|8704.65|8823.79|8703.79|8
1654208180000|2022-06-02 22:16:20|8823.6|8703.6|8824.49|8704.49|8824.49|8704.49|8823.42|8703.42|10
1654208190000|2022-06-02 22:16:30|8824.35|8704.35|8824.49|8704.49|8825.74|8705.74|8823.5|8703.5|10
1654208200000|2022-06-02 22:16:40|8824.76|8704.76|8821.29|8701.29|8824.76|8704.76|8821|8701|10
1654208210000|2022-06-02 22:16:50|8821.49|8701.49|8821.63|8701.63|8821.99|8701.99|8821.15|8701.15|10
1654208220000|2022-06-02 22:17:00|8821.54|8701.54|8819.41|8699.41|8821.57|8701.57|8819.41|8699.41|10
1654208230000|2022-06-02 22:17:10|8819.12|8699.12|8816.9|8696.9|8819.12|8699.12|8816.9|8696.9|10
1654208240000|2022-06-02 22:17:20|8817.21|8697.21|8816.67|8696.67|8817.21|8697.21|8816.11|8696.11|10
1654208250000|2022-06-02 22:17:30|8817.29|8697.29|8817.9|8697.9|8818.3|8698.3|8816.59|8696.59|9
1654208260000|2022-06-02 22:17:40|8818.56|8698.56|8818.63|8698.63|8819.09|8699.09|8818.22|8698.22|10
1654208270000|2022-06-02 22:17:50|8819.59|8699.59|8819.5|8699.5|8819.59|8699.59|8818.71|8698.71|10
1654208280000|2022-06-02 22:18:00|8820.56|8700.56|8822.56|8702.56|8822.85|8702.85|8820.56|8700.56|10
1654208290000|2022-06-02 22:18:10|8822.55|8702.55|8823.07|8703.07|8823.73|8703.73|8822.49|8702.49|10
1654208300000|2022-06-02 22:18:20|8823.76|8703.76|8823.31|8703.31|8823.82|8703.82|8822.76|8702.76|10
1654208310000|2022-06-02 22:18:30|8823.45|8703.45|8825.26|8705.26|8825.26|8705.26|8823.45|8703.45|10
1654208320000|2022-06-02 22:18:40|8825.24|8705.24|8826.63|8706.63|8827.3|8707.3|8825.24|8705.24|10
1654208330000|2022-06-02 22:18:50|8827.15|8707.15|8827.65|8707.65|8827.65|8707.65|8826.99|8706.99|10
1654208340000|2022-06-02 22:19:00|8828.36|8708.36|8828.2|8708.2|8828.43|8708.43|8827.67|8707.67|9
1654208350000|2022-06-02 22:19:10|8828.35|8708.35|8829.41|8709.41|8829.62|8709.62|8827.8|8707.8|10
1654208360000|2022-06-02 22:19:20|8829.54|8709.54|8830.02|8710.02|8830.39|8710.39|8829.34|8709.34|10
1654208370000|2022-06-02 22:19:30|8830.39|8710.39|8831.15|8711.15|8831.59|8711.59|8830.22|8710.22|9
1654208380000|2022-06-02 22:19:40|8831.26|8711.26|8834.74|8714.74|8834.75|8714.75|8831.26|8711.26|9
1654208390000|2022-06-02 22:19:50|8835.72|8715.72|8837.01|8717.01|8837.32|8717.32|8835.72|8715.72|10
1654208400000|2022-06-02 22:20:00|8837.4|8717.4|8841.15|8721.15|8841.15|8721.15|8837.4|8717.4|10
1654208410000|2022-06-02 22:20:10|8841.48|8721.48|8841.17|8721.17|8841.64|8721.64|8841.17|8721.17|10
1654208420000|2022-06-02 22:20:20|8841.13|8721.13|8843|8723|8843|8723|8840.47|8720.47|10
1654208430000|2022-06-02 22:20:30|8842.68|8722.68|8841.99|8721.99|8842.78|8722.78|8841.89|8721.89|10
1654208440000|2022-06-02 22:20:40|8841.81|8721.81|8840.86|8720.86|8841.96|8721.96|8840.69|8720.69|9
1654208450000|2022-06-02 22:20:50|8840.89|8720.89|8842.25|8722.25|8842.34|8722.34|8840.58|8720.58|10
1654208460000|2022-06-02 22:21:00|8842.34|8722.34|8843.1|8723.1|8843.1|8723.1|8842.34|8722.34|9
1654208470000|2022-06-02 22:21:10|8843.33|8723.33|8843.86|8723.86|8843.86|8723.86|8843.29|8723.29|9
1654208480000|2022-06-02 22:21:20|8843.81|8723.81|8844.4|8724.4|8844.59|8724.59|8843.6|8723.6|10
1654208490000|2022-06-02 22:21:30|8844.33|8724.33|8844.6|8724.6|8845.08|8725.08|8844.33|8724.33|9
1654208500000|2022-06-02 22:21:40|8844.86|8724.86|8844.94|8724.94|8844.94|8724.94|8844.7|8724.7|9
1654208510000|2022-06-02 22:21:50|8844.75|8724.75|8845.54|8725.54|8845.82|8725.82|8844.61|8724.61|10
1654208520000|2022-06-02 22:22:00|8845.3|8725.3|8847.92|8727.92|8847.92|8727.92|8845.3|8725.3|10
1654208530000|2022-06-02 22:22:10|8847.78|8727.78|8848.12|8728.12|8848.42|8728.42|8847.47|8727.47|10
1654208540000|2022-06-02 22:22:20|8848.73|8728.73|8850.12|8730.12|8850.25|8730.25|8848.22|8728.22|10
1654208550000|2022-06-02 22:22:30|8851.07|8731.07|8852.56|8732.56|8852.56|8732.56|8850.34|8730.34|10
1654208560000|2022-06-02 22:22:40|8852.44|8732.44|8852.67|8732.67|8853.11|8733.11|8852.26|8732.26|10
1654208570000|2022-06-02 22:22:50|8852.57|8732.57|8853.24|8733.24|8853.24|8733.24|8851.55|8731.55|10
1654208580000|2022-06-02 22:23:00|8853.08|8733.08|8854.16|8734.16|8854.41|8734.41|8853|8733|10
1654208590000|2022-06-02 22:23:10|8854.22|8734.22|8854.68|8734.68|8854.75|8734.75|8854.15|8734.15|9
1654208600000|2022-06-02 22:23:20|8854.86|8734.86|8855.97|8735.97|8855.97|8735.97|8854.54|8734.54|10
1654208610000|2022-06-02 22:23:30|8856.03|8736.03|8856.67|8736.67|8856.99|8736.99|8856.03|8736.03|9
1654208620000|2022-06-02 22:23:40|8856.69|8736.69|8856.84|8736.84|8857.35|8737.35|8856.59|8736.59|10
1654208630000|2022-06-02 22:23:50|8857.63|8737.63|8859.5|8739.5|8859.67|8739.67|8857.01|8737.01|10
1654208640000|2022-06-02 22:24:00|8859.45|8739.45|8860.47|8740.47|8860.98|8740.98|8859.45|8739.45|10
1654208650000|2022-06-02 22:24:10|8860.6|8740.6|8858.5|8738.5|8860.83|8740.83|8858.5|8738.5|10
1654208660000|2022-06-02 22:24:20|8858.38|8738.38|8857.78|8737.78|8858.64|8738.64|8857.63|8737.63|10
1654208670000|2022-06-02 22:24:30|8857.47|8737.47|8855.54|8735.54|8857.47|8737.47|8855.54|8735.54|10
1654208680000|2022-06-02 22:24:40|8855.76|8735.76|8851.35|8731.35|8855.76|8735.76|8851.35|8731.35|10
1654208690000|2022-06-02 22:24:50|8850.91|8730.91|8849.91|8729.91|8850.91|8730.91|8849.56|8729.56|10
1654208700000|2022-06-02 22:25:00|8849.42|8729.42|8849.71|8729.71|8849.83|8729.83|8849.37|8729.37|10
1654208710000|2022-06-02 22:25:10|8849.63|8729.63|8848.69|8728.69|8849.63|8729.63|8848.69|8728.69|10
1654208720000|2022-06-02 22:25:20|8848.62|8728.62|8848.16|8728.16|8848.79|8728.79|8848.16|8728.16|10
1654208730000|2022-06-02 22:25:30|8848.29|8728.29|8847.51|8727.51|8848.32|8728.32|8847.51|8727.51|10
1654208740000|2022-06-02 22:25:40|8847.82|8727.82|8846.8|8726.8|8847.82|8727.82|8846.32|8726.32|10
1654208750000|2022-06-02 22:25:50|8846.41|8726.41|8844.99|8724.99|8846.78|8726.78|8844.96|8724.96|10
1654208760000|2022-06-02 22:26:00|8844.52|8724.52|8844.08|8724.08|8844.85|8724.85|8843.9|8723.9|10
1654208770000|2022-06-02 22:26:10|8843.65|8723.65|8843.38|8723.38|8843.65|8723.65|8843.31|8723.31|8
1654208780000|2022-06-02 22:26:20|8843.32|8723.32|8842.49|8722.49|8843.32|8723.32|8842.49|8722.49|10
1654208790000|2022-06-02 22:26:30|8842.77|8722.77|8843.82|8723.82|8843.82|8723.82|8842.77|8722.77|10
1654208800000|2022-06-02 22:26:40|8843.49|8723.49|8841.77|8721.77|8843.53|8723.53|8841.77|8721.77|9
1654208810000|2022-06-02 22:26:50|8841.75|8721.75|8841.55|8721.55|8841.75|8721.75|8840.83|8720.83|10
1654208820000|2022-06-02 22:27:00|8841.13|8721.13|8841.47|8721.47|8841.89|8721.89|8841|8721|9
1654208830000|2022-06-02 22:27:10|8841.66|8721.66|8841.64|8721.64|8841.66|8721.66|8841.37|8721.37|10
1654208840000|2022-06-02 22:27:20|8841.77|8721.77|8841.85|8721.85|8841.87|8721.87|8841.71|8721.71|5
1654208850000|2022-06-02 22:27:30|8841.83|8721.83|8840.87|8720.87|8841.89|8721.89|8840.87|8720.87|9
1654208860000|2022-06-02 22:27:40|8840.69|8720.69|8839.54|8719.54|8840.69|8720.69|8839.32|8719.32|10
1654208870000|2022-06-02 22:27:50|8839.51|8719.51|8838.75|8718.75|8839.51|8719.51|8838.69|8718.69|10
1654208880000|2022-06-02 22:28:00|8839.08|8719.08|8838.61|8718.61|8839.08|8719.08|8838.57|8718.57|10
1654208890000|2022-06-02 22:28:10|8838.63|8718.63|8837.85|8717.85|8838.63|8718.63|8837.85|8717.85|10
1654208900000|2022-06-02 22:28:20|8838.22|8718.22|8837.3|8717.3|8838.22|8718.22|8837.25|8717.25|10
1654208910000|2022-06-02 22:28:30|8835.71|8715.71|8832.44|8712.44|8835.71|8715.71|8831.38|8711.38|10
1654208920000|2022-06-02 22:28:40|8831.47|8711.47|8829.96|8709.96|8831.57|8711.57|8829.67|8709.67|9
1654208930000|2022-06-02 22:28:50|8830.28|8710.28|8829.56|8709.56|8831.11|8711.11|8829.56|8709.56|10
1654208940000|2022-06-02 22:29:00|8829.53|8709.53|8827.91|8707.91|8829.64|8709.64|8827.91|8707.91|10
1654208950000|2022-06-02 22:29:10|8827.96|8707.96|8827.66|8707.66|8827.96|8707.96|8827.47|8707.47|9
1654208960000|2022-06-02 22:29:20|8827.59|8707.59|8828.23|8708.23|8828.23|8708.23|8827.59|8707.59|9
1654208970000|2022-06-02 22:29:30|8828.3|8708.3|8826.45|8706.45|8828.41|8708.41|8826.45|8706.45|8
1654208980000|2022-06-02 22:29:40|8826.53|8706.53|8826.34|8706.34|8826.53|8706.53|8826.15|8706.15|9
1654208990000|2022-06-02 22:29:50|8826.3|8706.3|8826.58|8706.58|8826.72|8706.72|8826.3|8706.3|10
1654209000000|2022-06-02 22:30:00|8826.77|8706.77|8827.53|8707.53|8827.87|8707.87|8826.55|8706.55|10
1654209010000|2022-06-02 22:30:10|8827.45|8707.45|8827.73|8707.73|8827.73|8707.73|8827.43|8707.43|9
1654209020000|2022-06-02 22:30:20|8827.78|8707.78|8827.6|8707.6|8827.78|8707.78|8827.48|8707.48|8
1654209030000|2022-06-02 22:30:30|8827.46|8707.46|8827.64|8707.64|8827.64|8707.64|8827.25|8707.25|8
1654209040000|2022-06-02 22:30:40|8827.69|8707.69|8827.55|8707.55|8827.82|8707.82|8827.46|8707.46|10
1654209050000|2022-06-02 22:30:50|8827.38|8707.38|8830.18|8710.18|8830.18|8710.18|8827.37|8707.37|10
1654209060000|2022-06-02 22:31:00|8830.07|8710.07|8832|8712|8832.23|8712.23|8830.07|8710.07|8
1654209070000|2022-06-02 22:31:10|8831.82|8711.82|8830.82|8710.82|8831.87|8711.87|8830.68|8710.68|10
1654209080000|2022-06-02 22:31:20|8830.73|8710.73|8829.71|8709.71|8830.87|8710.87|8829.63|8709.63|10
1654209090000|2022-06-02 22:31:30|8829.98|8709.98|8828.16|8708.16|8829.98|8709.98|8828.16|8708.16|9
1654209100000|2022-06-02 22:31:40|8828.08|8708.08|8828.71|8708.71|8828.71|8708.71|8828.08|8708.08|10
1654209110000|2022-06-02 22:31:50|8828.66|8708.66|8827.89|8707.89|8828.66|8708.66|8827.69|8707.69|10
1654209120000|2022-06-02 22:32:00|8828.13|8708.13|8827.56|8707.56|8828.25|8708.25|8827.55|8707.55|10
1654209130000|2022-06-02 22:32:10|8827.48|8707.48|8827.52|8707.52|8827.7|8707.7|8827.05|8707.05|9
1654209140000|2022-06-02 22:32:20|8827.69|8707.69|8827.52|8707.52|8827.74|8707.74|8827.52|8707.52|10
1654209150000|2022-06-02 22:32:30|8827.54|8707.54|8827.24|8707.24|8827.63|8707.63|8827.24|8707.24|10
1654209160000|2022-06-02 22:32:40|8827.32|8707.32|8827.43|8707.43|8827.76|8707.76|8827.22|8707.22|9
1654209170000|2022-06-02 22:32:50|8827.48|8707.48|8827.62|8707.62|8827.62|8707.62|8827.44|8707.44|7
1654209180000|2022-06-02 22:33:00|8827.63|8707.63|8826.95|8706.95|8827.84|8707.84|8826.87|8706.87|9
1654209190000|2022-06-02 22:33:10|8826.61|8706.61|8826.79|8706.79|8826.89|8706.89|8826.38|8706.38|9
1654209200000|2022-06-02 22:33:20|8826.73|8706.73|8826.87|8706.87|8826.87|8706.87|8826.24|8706.24|10
1654209210000|2022-06-02 22:33:30|8826.74|8706.74|8827.08|8707.08|8827.08|8707.08|8826.74|8706.74|6
1654209220000|2022-06-02 22:33:40|8826.36|8706.36|8823.88|8703.88|8826.36|8706.36|8823.86|8703.86|9
1654209230000|2022-06-02 22:33:50|8822.74|8702.74|8818.21|8698.21|8822.74|8702.74|8818.21|8698.21|10
1654209240000|2022-06-02 22:34:00|8818.01|8698.01|8817.33|8697.33|8818.43|8698.43|8817.33|8697.33|10
1654209250000|2022-06-02 22:34:10|8817.36|8697.36|8817.44|8697.44|8817.71|8697.71|8817.27|8697.27|9
1654209260000|2022-06-02 22:34:20|8817.68|8697.68|8819.48|8699.48|8819.48|8699.48|8817.66|8697.66|10
1654209270000|2022-06-02 22:34:30|8819.27|8699.27|8819.97|8699.97|8820.14|8700.14|8819.07|8699.07|10
1654209280000|2022-06-02 22:34:40|8820.23|8700.23|8821.44|8701.44|8821.44|8701.44|8820.1|8700.1|10
1654209290000|2022-06-02 22:34:50|8821.47|8701.47|8822.66|8702.66|8822.75|8702.75|8821.47|8701.47|9
1654209300000|2022-06-02 22:35:00|8822.36|8702.36|8822.78|8702.78|8822.78|8702.78|8822.25|8702.25|10
1654209310000|2022-06-02 22:35:10|8822.87|8702.87|8823.32|8703.32|8823.32|8703.32|8822.63|8702.63|9
1654209320000|2022-06-02 22:35:20|8823.43|8703.43|8824.69|8704.69|8825.05|8705.05|8823.43|8703.43|10
1654209330000|2022-06-02 22:35:30|8824.94|8704.94|8825.39|8705.39|8825.42|8705.42|8824.94|8704.94|10
1654209340000|2022-06-02 22:35:40|8825.18|8705.18|8825.48|8705.48|8825.77|8705.77|8825.18|8705.18|10
1654209350000|2022-06-02 22:35:50|8825.51|8705.51|8826.1|8706.1|8826.1|8706.1|8825.49|8705.49|9
1654209360000|2022-06-02 22:36:00|8825.78|8705.78|8826.16|8706.16|8826.2|8706.2|8825.78|8705.78|10
1654209370000|2022-06-02 22:36:10|8826.36|8706.36|8827.36|8707.36|8827.36|8707.36|8826.36|8706.36|5
1654209380000|2022-06-02 22:36:20|8827.67|8707.67|8830.19|8710.19|8830.19|8710.19|8827.67|8707.67|10
1654209390000|2022-06-02 22:36:30|8830.16|8710.16|8832.08|8712.08|8832.08|8712.08|8830.09|8710.09|10
1654209400000|2022-06-02 22:36:40|8832.29|8712.29|8833.24|8713.24|8833.24|8713.24|8832.29|8712.29|10
1654209410000|2022-06-02 22:36:50|8833.31|8713.31|8834.91|8714.91|8834.91|8714.91|8833.31|8713.31|10
1654209420000|2022-06-02 22:37:00|8834.38|8714.38|8833.33|8713.33|8834.74|8714.74|8833.2|8713.2|10
1654209430000|2022-06-02 22:37:10|8834.08|8714.08|8833.5|8713.5|8834.08|8714.08|8833.38|8713.38|9
1654209440000|2022-06-02 22:37:20|8833.54|8713.54|8832.63|8712.63|8833.54|8713.54|8832.63|8712.63|9
1654209450000|2022-06-02 22:37:30|8832.7|8712.7|8832.47|8712.47|8832.7|8712.7|8832.33|8712.33|10
1654209460000|2022-06-02 22:37:40|8832.74|8712.74|8834.05|8714.05|8834.05|8714.05|8832.74|8712.74|10
1654209470000|2022-06-02 22:37:50|8834.54|8714.54|8835.57|8715.57|8835.67|8715.67|8834.48|8714.48|9
1654209480000|2022-06-02 22:38:00|8835.8|8715.8|8836.63|8716.63|8836.63|8716.63|8835.8|8715.8|10
1654209490000|2022-06-02 22:38:10|8836.71|8716.71|8836.9|8716.9|8837.04|8717.04|8836.66|8716.66|9
1654209500000|2022-06-02 22:38:20|8837.16|8717.16|8837.38|8717.38|8837.38|8717.38|8836.82|8716.82|9
1654209510000|2022-06-02 22:38:30|8837.45|8717.45|8836.94|8716.94|8837.45|8717.45|8836.94|8716.94|9
1654209520000|2022-06-02 22:38:40|8836.92|8716.92|8837.6|8717.6|8837.6|8717.6|8836.92|8716.92|9
1654209530000|2022-06-02 22:38:50|8837.52|8717.52|8839.3|8719.3|8839.3|8719.3|8837.52|8717.52|10
1654209540000|2022-06-02 22:39:00|8839.31|8719.31|8841.15|8721.15|8841.45|8721.45|8839.31|8719.31|10
1654209550000|2022-06-02 22:39:10|8841.1|8721.1|8842.65|8722.65|8842.65|8722.65|8841.1|8721.1|10
1654209560000|2022-06-02 22:39:20|8842.26|8722.26|8843.82|8723.82|8843.85|8723.85|8842.26|8722.26|10
1654209570000|2022-06-02 22:39:30|8843.93|8723.93|8843.85|8723.85|8843.93|8723.93|8843.74|8723.74|5
1654209580000|2022-06-02 22:39:40|8843.86|8723.86|8843.47|8723.47|8843.86|8723.86|8843.47|8723.47|9
1654209590000|2022-06-02 22:39:50|8843.36|8723.36|8843.72|8723.72|8843.72|8723.72|8843.16|8723.16|7
1654209600000|2022-06-02 22:40:00|8843.88|8723.88|8844.46|8724.46|8844.46|8724.46|8843.76|8723.76|9
1654209610000|2022-06-02 22:40:10|8844.51|8724.51|8845.26|8725.26|8845.26|8725.26|8844.36|8724.36|9
1654209620000|2022-06-02 22:40:20|8845.5|8725.5|8847.43|8727.43|8847.46|8727.46|8845.5|8725.5|10
1654209630000|2022-06-02 22:40:30|8847.71|8727.71|8851.57|8731.57|8851.57|8731.57|8847.71|8727.71|10
1654209640000|2022-06-02 22:40:40|8852.44|8732.44|8854.14|8734.14|8854.14|8734.14|8852.41|8732.41|10
1654209650000|2022-06-02 22:40:50|8854.87|8734.87|8855.48|8735.48|8855.81|8735.81|8854.87|8734.87|10
1654209660000|2022-06-02 22:41:00|8855.85|8735.85|8857.33|8737.33|8859.05|8739.05|8855.28|8735.28|10
1654209670000|2022-06-02 22:41:10|8857.64|8737.64|8859.63|8739.63|8859.63|8739.63|8857.64|8737.64|10
1654209680000|2022-06-02 22:41:20|8859.82|8739.82|8862.75|8742.75|8862.75|8742.75|8859.82|8739.82|10
1654209690000|2022-06-02 22:41:30|8863.04|8743.04|8864.23|8744.23|8864.23|8744.23|8862.64|8742.64|9
1654209700000|2022-06-02 22:41:40|8864.36|8744.36|8864.27|8744.27|8864.55|8744.55|8863.54|8743.54|10
1654209710000|2022-06-02 22:41:50|8865.11|8745.11|8866.8|8746.8|8866.93|8746.93|8864.72|8744.72|10
1654209720000|2022-06-02 22:42:00|8866.49|8746.49|8867.36|8747.36|8867.54|8747.54|8866.19|8746.19|10
1654209730000|2022-06-02 22:42:10|8867.48|8747.48|8867.03|8747.03|8867.74|8747.74|8866.89|8746.89|10
1654209740000|2022-06-02 22:42:20|8866.79|8746.79|8866.08|8746.08|8866.79|8746.79|8865.12|8745.12|10
1654209750000|2022-06-02 22:42:30|8865.59|8745.59|8864.98|8744.98|8865.69|8745.69|8864.67|8744.67|10
1654209760000|2022-06-02 22:42:40|8864.85|8744.85|8864.43|8744.43|8865.93|8745.93|8864.43|8744.43|10
1654209770000|2022-06-02 22:42:50|8865.2|8745.2|8865.29|8745.29|8865.55|8745.55|8865.03|8745.03|10
1654209780000|2022-06-02 22:43:00|8864.92|8744.92|8864.52|8744.52|8864.92|8744.92|8864.38|8744.38|10
1654209790000|2022-06-02 22:43:10|8864.66|8744.66|8865.43|8745.43|8865.53|8745.53|8864.66|8744.66|9
1654209800000|2022-06-02 22:43:20|8865.41|8745.41|8865.79|8745.79|8865.79|8745.79|8865.18|8745.18|10
1654209810000|2022-06-02 22:43:30|8865.49|8745.49|8866.02|8746.02|8866.02|8746.02|8865.49|8745.49|9
1654209820000|2022-06-02 22:43:40|8866.22|8746.22|8866.01|8746.01|8866.22|8746.22|8865.58|8745.58|10
1654209830000|2022-06-02 22:43:50|8866.8|8746.8|8867.91|8747.91|8867.91|8747.91|8866.7|8746.7|10
1654209840000|2022-06-02 22:44:00|8867.29|8747.29|8868.43|8748.43|8869.18|8749.18|8867.29|8747.29|10
1654209850000|2022-06-02 22:44:10|8868.45|8748.45|8866.82|8746.82|8869.3|8749.3|8866.82|8746.82|10
1654209860000|2022-06-02 22:44:20|8866.27|8746.27|8866.09|8746.09|8867.28|8747.28|8865.34|8745.34|10
1654209870000|2022-06-02 22:44:30|8864.68|8744.68|8862.02|8742.02|8864.68|8744.68|8862.02|8742.02|10
1654209880000|2022-06-02 22:44:40|8862.44|8742.44|8861.21|8741.21|8862.44|8742.44|8861.12|8741.12|10
1654209890000|2022-06-02 22:44:50|8861.59|8741.59|8861.51|8741.51|8862.41|8742.41|8861.21|8741.21|10
1654209900000|2022-06-02 22:45:00|8861.74|8741.74|8861.78|8741.78|8861.81|8741.81|8861.18|8741.18|10
1654209910000|2022-06-02 22:45:10|8861.84|8741.84|8863.48|8743.48|8864.04|8744.04|8861.84|8741.84|9
1654209920000|2022-06-02 22:45:20|8863.67|8743.67|8861.89|8741.89|8863.75|8743.75|8861.78|8741.78|10
1654209930000|2022-06-02 22:45:30|8861.99|8741.99|8859.22|8739.22|8862.09|8742.09|8859.22|8739.22|10
1654209940000|2022-06-02 22:45:40|8859.71|8739.71|8860.19|8740.19|8860.46|8740.46|8859.71|8739.71|10
1654209950000|2022-06-02 22:45:50|8860.34|8740.34|8860.26|8740.26|8860.42|8740.42|8859.9|8739.9|10
1654209960000|2022-06-02 22:46:00|8860.33|8740.33|8859.18|8739.18|8860.47|8740.47|8858.9|8738.9|10
1654209970000|2022-06-02 22:46:10|8859.02|8739.02|8858.5|8738.5|8859.02|8739.02|8858.26|8738.26|10
1654209980000|2022-06-02 22:46:20|8858.66|8738.66|8858.52|8738.52|8858.76|8738.76|8858.26|8738.26|9
1654209990000|2022-06-02 22:46:30|8858.61|8738.61|8857.95|8737.95|8858.61|8738.61|8857.95|8737.95|8
1654210000000|2022-06-02 22:46:40|8857.48|8737.48|8856.99|8736.99|8857.62|8737.62|8856.99|8736.99|6
1654210010000|2022-06-02 22:46:50|8857.53|8737.53|8857.3|8737.3|8857.54|8737.54|8857.29|8737.29|8
1654210020000|2022-06-02 22:47:00|8857.36|8737.36|8858.93|8738.93|8859.07|8739.07|8857.36|8737.36|10
1654210030000|2022-06-02 22:47:10|8858.96|8738.96|8859.57|8739.57|8859.65|8739.65|8858.96|8738.96|10
1654210040000|2022-06-02 22:47:20|8859.51|8739.51|8859.76|8739.76|8859.76|8739.76|8859.26|8739.26|9
1654210050000|2022-06-02 22:47:30|8859.73|8739.73|8859.65|8739.65|8859.73|8739.73|8859.44|8739.44|10
1654210060000|2022-06-02 22:47:40|8859.41|8739.41|8858.11|8738.11|8859.41|8739.41|8858.06|8738.06|10
1654210070000|2022-06-02 22:47:50|8858.09|8738.09|8857.62|8737.62|8858.12|8738.12|8857.59|8737.59|9
1654210080000|2022-06-02 22:48:00|8857.54|8737.54|8856.71|8736.71|8857.54|8737.54|8856.36|8736.36|10
1654210090000|2022-06-02 22:48:10|8856.67|8736.67|8857.43|8737.43|8857.43|8737.43|8856.55|8736.55|9
1654210100000|2022-06-02 22:48:20|8857.55|8737.55|8857.33|8737.33|8857.77|8737.77|8857.33|8737.33|8
1654210110000|2022-06-02 22:48:30|8856.64|8736.64|8856.35|8736.35|8857.33|8737.33|8856.35|8736.35|10
1654210120000|2022-06-02 22:48:40|8856.48|8736.48|8856.08|8736.08|8856.48|8736.48|8855.81|8735.81|10
1654210130000|2022-06-02 22:48:50|8856.21|8736.21|8856.29|8736.29|8856.43|8736.43|8856.14|8736.14|9
1654210140000|2022-06-02 22:49:00|8856.33|8736.33|8855.77|8735.77|8856.34|8736.34|8855.77|8735.77|10
1654210150000|2022-06-02 22:49:10|8856.23|8736.23|8856.04|8736.04|8856.23|8736.23|8855.91|8735.91|9
1654210160000|2022-06-02 22:49:20|8856|8736|8855.78|8735.78|8856.08|8736.08|8855.73|8735.73|8
1654210170000|2022-06-02 22:49:30|8855.75|8735.75|8855.32|8735.32|8855.79|8735.79|8855.32|8735.32|6
1654210180000|2022-06-02 22:49:40|8855.26|8735.26|8855.43|8735.43|8855.44|8735.44|8855.26|8735.26|6
1654210190000|2022-06-02 22:49:50|8855.04|8735.04|8854.14|8734.14|8855.04|8735.04|8854.14|8734.14|8
1654210200000|2022-06-02 22:50:00|8854.16|8734.16|8852.04|8732.04|8854.16|8734.16|8852.04|8732.04|10
1654210210000|2022-06-02 22:50:10|8851.98|8731.98|8851.36|8731.36|8851.98|8731.98|8851.26|8731.26|9
1654210220000|2022-06-02 22:50:20|8851.3|8731.3|8852.03|8732.03|8852.03|8732.03|8851.08|8731.08|9
1654210230000|2022-06-02 22:50:30|8852.1|8732.1|8851.96|8731.96|8852.14|8732.14|8851.74|8731.74|9
1654210240000|2022-06-02 22:50:40|8852.4|8732.4|8853.43|8733.43|8853.43|8733.43|8852.4|8732.4|9
1654210250000|2022-06-02 22:50:50|8853.96|8733.96|8854.84|8734.84|8854.84|8734.84|8853.94|8733.94|9
1654210260000|2022-06-02 22:51:00|8854.86|8734.86|8854.18|8734.18|8854.94|8734.94|8854.18|8734.18|10
1654210270000|2022-06-02 22:51:10|8854.04|8734.04|8854.05|8734.05|8854.84|8734.84|8853.97|8733.97|10
1654210280000|2022-06-02 22:51:20|8854.02|8734.02|8851.49|8731.49|8854.02|8734.02|8851.49|8731.49|9
1654210290000|2022-06-02 22:51:30|8851.42|8731.42|8850.73|8730.73|8851.44|8731.44|8850.73|8730.73|9
1654210300000|2022-06-02 22:51:40|8851.06|8731.06|8848.6|8728.6|8851.06|8731.06|8848.44|8728.44|10
1654210310000|2022-06-02 22:51:50|8848.44|8728.44|8848.33|8728.33|8848.44|8728.44|8848.06|8728.06|9
1654210320000|2022-06-02 22:52:00|8848.17|8728.17|8848.03|8728.03|8848.34|8728.34|8847.98|8727.98|10
1654210330000|2022-06-02 22:52:10|8848.1|8728.1|8846.9|8726.9|8848.1|8728.1|8846.9|8726.9|10
1654210340000|2022-06-02 22:52:20|8846.7|8726.7|8846.47|8726.47|8846.77|8726.77|8846.47|8726.47|9
1654210350000|2022-06-02 22:52:30|8846.48|8726.48|8845.46|8725.46|8846.48|8726.48|8845.46|8725.46|10
1654210360000|2022-06-02 22:52:40|8845.33|8725.33|8844.25|8724.25|8845.33|8725.33|8844.17|8724.17|10
1654210370000|2022-06-02 22:52:50|8843.9|8723.9|8845.04|8725.04|8845.04|8725.04|8843.9|8723.9|9
1654210380000|2022-06-02 22:53:00|8844.97|8724.97|8845.24|8725.24|8845.24|8725.24|8844.97|8724.97|8
1654210390000|2022-06-02 22:53:10|8845.35|8725.35|8844.71|8724.71|8845.41|8725.41|8844.71|8724.71|10
1654210400000|2022-06-02 22:53:20|8844.79|8724.79|8843.22|8723.22|8844.79|8724.79|8843.21|8723.21|8
1654210410000|2022-06-02 22:53:30|8843.21|8723.21|8843.01|8723.01|8843.78|8723.78|8842.99|8722.99|9
1654210420000|2022-06-02 22:53:40|8843.03|8723.03|8842.23|8722.23|8843.03|8723.03|8842.23|8722.23|10
1654210430000|2022-06-02 22:53:50|8842.45|8722.45|8842.36|8722.36|8843.37|8723.37|8842.27|8722.27|10
1654210440000|2022-06-02 22:54:00|8842.42|8722.42|8843.47|8723.47|8843.47|8723.47|8842.42|8722.42|9
1654210450000|2022-06-02 22:54:10|8843.14|8723.14|8842.76|8722.76|8843.26|8723.26|8842.69|8722.69|9
1654210460000|2022-06-02 22:54:20|8842.29|8722.29|8841.89|8721.89|8842.46|8722.46|8841.89|8721.89|10
1654210470000|2022-06-02 22:54:30|8842.17|8722.17|8841.34|8721.34|8842.21|8722.21|8841.34|8721.34|9
1654210480000|2022-06-02 22:54:40|8841.38|8721.38|8841.58|8721.58|8841.58|8721.58|8841.24|8721.24|7
1654210490000|2022-06-02 22:54:50|8841.6|8721.6|8840.23|8720.23|8841.6|8721.6|8840.17|8720.17|10
1654210500000|2022-06-02 22:55:00|8840.16|8720.16|8840.58|8720.58|8840.59|8720.59|8839.96|8719.96|9
1654210510000|2022-06-02 22:55:10|8840.6|8720.6|8840.32|8720.32|8840.6|8720.6|8840.17|8720.17|9
1654210520000|2022-06-02 22:55:20|8840.15|8720.15|8840.39|8720.39|8840.53|8720.53|8840|8720|10
1654210530000|2022-06-02 22:55:30|8840.36|8720.36|8838.63|8718.63|8840.36|8720.36|8838.63|8718.63|9
1654210540000|2022-06-02 22:55:40|8838.69|8718.69|8838.76|8718.76|8838.83|8718.83|8838.52|8718.52|8
1654210550000|2022-06-02 22:55:50|8838.77|8718.77|8837.65|8717.65|8838.78|8718.78|8837.55|8717.55|9
1654210560000|2022-06-02 22:56:00|8837.5|8717.5|8836.69|8716.69|8837.5|8717.5|8836.35|8716.35|9
1654210570000|2022-06-02 22:56:10|8836.72|8716.72|8837.21|8717.21|8837.21|8717.21|8836.45|8716.45|10
1654210580000|2022-06-02 22:56:20|8837.18|8717.18|8837.23|8717.23|8837.33|8717.33|8836.95|8716.95|10
1654210590000|2022-06-02 22:56:30|8837.12|8717.12|8836.77|8716.77|8837.12|8717.12|8836.77|8716.77|7
1654210600000|2022-06-02 22:56:40|8836.8|8716.8|8835.53|8715.53|8836.83|8716.83|8835.49|8715.49|10
1654210610000|2022-06-02 22:56:50|8835.68|8715.68|8835.58|8715.58|8835.68|8715.68|8835.42|8715.42|9
1654210620000|2022-06-02 22:57:00|8835.46|8715.46|8835.29|8715.29|8835.46|8715.46|8835.17|8715.17|6
1654210630000|2022-06-02 22:57:10|8834.98|8714.98|8833.79|8713.79|8834.98|8714.98|8833.56|8713.56|9
1654210640000|2022-06-02 22:57:20|8833.96|8713.96|8834.59|8714.59|8835.08|8715.08|8833.96|8713.96|7
1654210650000|2022-06-02 22:57:30|8834.75|8714.75|8835.1|8715.1|8835.15|8715.15|8834.75|8714.75|9
1654210660000|2022-06-02 22:57:40|8835.13|8715.13|8834.63|8714.63|8835.13|8715.13|8834.36|8714.36|9
1654210670000|2022-06-02 22:57:50|8834.76|8714.76|8834.63|8714.63|8834.89|8714.89|8834.56|8714.56|10
1654210680000|2022-06-02 22:58:00|8834.56|8714.56|8835.34|8715.34|8835.34|8715.34|8834.33|8714.33|9
1654210690000|2022-06-02 22:58:10|8835.46|8715.46|8836.24|8716.24|8836.24|8716.24|8835.44|8715.44|10
1654210700000|2022-06-02 22:58:20|8836.09|8716.09|8835.97|8715.97|8836.29|8716.29|8835.97|8715.97|8
1654210710000|2022-06-02 22:58:30|8835.88|8715.88|8835.37|8715.37|8836.04|8716.04|8835.37|8715.37|10
1654210720000|2022-06-02 22:58:40|8835.51|8715.51|8835.26|8715.26|8835.54|8715.54|8835.26|8715.26|8
1654210730000|2022-06-02 22:58:50|8835.24|8715.24|8835.58|8715.58|8835.65|8715.65|8835.24|8715.24|9
1654210740000|2022-06-02 22:59:00|8835.45|8715.45|8834.7|8714.7|8835.45|8715.45|8834.7|8714.7|8
1654210750000|2022-06-02 22:59:10|8834.59|8714.59|8834.53|8714.53|8834.59|8714.59|8834.34|8714.34|8
1654210760000|2022-06-02 22:59:20|8834.51|8714.51|8834.62|8714.62|8834.73|8714.73|8834.46|8714.46|10
1654210770000|2022-06-02 22:59:30|8834.59|8714.59|8834.81|8714.81|8834.85|8714.85|8834.59|8714.59|10
1654210780000|2022-06-02 22:59:40|8834.79|8714.79|8834.61|8714.61|8834.79|8714.79|8834.57|8714.57|9
1654210790000|2022-06-02 22:59:50|8834.52|8714.52|8834.69|8714.69|8834.7|8714.7|8834.52|8714.52|9
1654210800000|2022-06-02 23:00:00|8834.6|8714.6|8834.43|8714.43|8834.6|8714.6|8834.01|8714.01|10
1654210810000|2022-06-02 23:00:10|8834.41|8714.41|8835.92|8715.92|8835.92|8715.92|8834.41|8714.41|10
1654210820000|2022-06-02 23:00:20|8836.15|8716.15|8836.67|8716.67|8836.71|8716.71|8835.81|8715.81|10
1654210830000|2022-06-02 23:00:30|8836.33|8716.33|8835.23|8715.23|8836.46|8716.46|8835.07|8715.07|9
1654210840000|2022-06-02 23:00:40|8834.96|8714.96|8833.59|8713.59|8835.06|8715.06|8833.5|8713.5|9
1654210850000|2022-06-02 23:00:50|8833.49|8713.49|8833.45|8713.45|8833.59|8713.59|8833.29|8713.29|10
1654210860000|2022-06-02 23:01:00|8833.25|8713.25|8832.08|8712.08|8833.59|8713.59|8832.08|8712.08|9
1654210870000|2022-06-02 23:01:10|8831.93|8711.93|8830.07|8710.07|8831.93|8711.93|8830.07|8710.07|10
1654210880000|2022-06-02 23:01:20|8830.13|8710.13|8828.95|8708.95|8830.13|8710.13|8828.95|8708.95|10
1654210890000|2022-06-02 23:01:30|8828.01|8708.01|8826.44|8706.44|8828.01|8708.01|8826.44|8706.44|10
1654210900000|2022-06-02 23:01:40|8826.25|8706.25|8826.44|8706.44|8826.49|8706.49|8826.18|8706.18|9
1654210910000|2022-06-02 23:01:50|8826.48|8706.48|8826.35|8706.35|8826.71|8706.71|8826.35|8706.35|10
1654210920000|2022-06-02 23:02:00|8826.29|8706.29|8827.79|8707.79|8827.79|8707.79|8825.95|8705.95|10
1654210930000|2022-06-02 23:02:10|8828.38|8708.38|8828.56|8708.56|8828.56|8708.56|8827.53|8707.53|10
1654210940000|2022-06-02 23:02:20|8828.87|8708.87|8829.17|8709.17|8829.17|8709.17|8828.53|8708.53|10
1654210950000|2022-06-02 23:02:30|8829.14|8709.14|8829.3|8709.3|8829.3|8709.3|8829.06|8709.06|10
1654210960000|2022-06-02 23:02:40|8829.21|8709.21|8830.53|8710.53|8830.66|8710.66|8829.07|8709.07|10
1654210970000|2022-06-02 23:02:50|8830.75|8710.75|8831.57|8711.57|8831.75|8711.75|8830.75|8710.75|10
1654210980000|2022-06-02 23:03:00|8831.52|8711.52|8830.53|8710.53|8831.52|8711.52|8830.01|8710.01|10
1654210990000|2022-06-02 23:03:10|8830.96|8710.96|8830.37|8710.37|8830.98|8710.98|8830.06|8710.06|10
1654211000000|2022-06-02 23:03:20|8830.07|8710.07|8830.91|8710.91|8830.98|8710.98|8830.07|8710.07|10
1654211010000|2022-06-02 23:03:30|8830.48|8710.48|8830.3|8710.3|8830.58|8710.58|8830.3|8710.3|9
1654211020000|2022-06-02 23:03:40|8830.53|8710.53|8830.54|8710.54|8830.59|8710.59|8830.46|8710.46|8
1654211030000|2022-06-02 23:03:50|8830.56|8710.56|8830.74|8710.74|8830.88|8710.88|8830.53|8710.53|9
1654211040000|2022-06-02 23:04:00|8831.02|8711.02|8831.67|8711.67|8831.82|8711.82|8830.94|8710.94|9
1654211050000|2022-06-02 23:04:10|8831.79|8711.79|8833.55|8713.55|8833.55|8713.55|8831.79|8711.79|10
1654211060000|2022-06-02 23:04:20|8833.36|8713.36|8833.11|8713.11|8833.38|8713.38|8832.44|8712.44|10
1654211070000|2022-06-02 23:04:30|8833.04|8713.04|8833.25|8713.25|8833.31|8713.31|8833.01|8713.01|10
1654211080000|2022-06-02 23:04:40|8833.33|8713.33|8833.63|8713.63|8833.64|8713.64|8833.15|8713.15|10
1654211090000|2022-06-02 23:04:50|8833.41|8713.41|8833.56|8713.56|8833.56|8713.56|8833.02|8713.02|9
1654211100000|2022-06-02 23:05:00|8833.61|8713.61|8834.84|8714.84|8835.17|8715.17|8833.48|8713.48|10
1654211110000|2022-06-02 23:05:10|8835.87|8715.87|8835.97|8715.97|8836.46|8716.46|8835.16|8715.16|10
1654211120000|2022-06-02 23:05:20|8836.19|8716.19|8836.97|8716.97|8836.97|8716.97|8836.06|8716.06|10
1654211130000|2022-06-02 23:05:30|8836.76|8716.76|8837.34|8717.34|8837.78|8717.78|8836.76|8716.76|10
1654211140000|2022-06-02 23:05:40|8837.83|8717.83|8837.46|8717.46|8837.83|8717.83|8837.46|8717.46|10
1654211150000|2022-06-02 23:05:50|8837.47|8717.47|8837.27|8717.27|8837.72|8717.72|8837.27|8717.27|9
1654211160000|2022-06-02 23:06:00|8837.22|8717.22|8837.39|8717.39|8838.05|8718.05|8837.07|8717.07|10
1654211170000|2022-06-02 23:06:10|8836.89|8716.89|8835.58|8715.58|8837.14|8717.14|8835.58|8715.58|9
1654211180000|2022-06-02 23:06:20|8835.86|8715.86|8838|8718|8838.08|8718.08|8835.5|8715.5|10
1654211190000|2022-06-02 23:06:30|8838.45|8718.45|8839.26|8719.26|8839.31|8719.31|8838.45|8718.45|9
1654211200000|2022-06-02 23:06:40|8838.19|8718.19|8840.03|8720.03|8840.03|8720.03|8838.12|8718.12|9
1654211210000|2022-06-02 23:06:50|8840.1|8720.1|8845.53|8725.53|8845.53|8725.53|8840.1|8720.1|9
1654211220000|2022-06-02 23:07:00|8846|8726|8848.03|8728.03|8848.04|8728.04|8846|8726|10
1654211230000|2022-06-02 23:07:10|8848.92|8728.92|8849.27|8729.27|8849.72|8729.72|8848.92|8728.92|10
1654211240000|2022-06-02 23:07:20|8849.23|8729.23|8849.16|8729.16|8849.61|8729.61|8848.91|8728.91|10
1654211250000|2022-06-02 23:07:30|8849|8729|8848.53|8728.53|8849.19|8729.19|8848.53|8728.53|10
1654211260000|2022-06-02 23:07:40|8848.48|8728.48|8848.07|8728.07|8848.54|8728.54|8848.03|8728.03|10
1654211270000|2022-06-02 23:07:50|8848.12|8728.12|8847.77|8727.77|8848.12|8728.12|8847.59|8727.59|9
1654211280000|2022-06-02 23:08:00|8847.3|8727.3|8847.89|8727.89|8847.9|8727.9|8846.85|8726.85|10
1654211290000|2022-06-02 23:08:10|8847.87|8727.87|8847.27|8727.27|8847.89|8727.89|8847.16|8727.16|10
1654211300000|2022-06-02 23:08:20|8847.33|8727.33|8847|8727|8847.4|8727.4|8847|8727|7
1654211780000|2022-06-02 23:16:20|8848.94|8728.94|8848.4|8728.4|8849.16|8729.16|8848.37|8728.37|6
1654211790000|2022-06-02 23:16:30|8848.62|8728.62|8847.72|8727.72|8848.62|8728.62|8847.72|8727.72|10
1654211800000|2022-06-02 23:16:40|8847.74|8727.74|8847.12|8727.12|8847.74|8727.74|8846.82|8726.82|8
1654211810000|2022-06-02 23:16:50|8847.26|8727.26|8847.94|8727.94|8848.31|8728.31|8847.26|8727.26|10
1654211820000|2022-06-02 23:17:00|8847.86|8727.86|8848.03|8728.03|8848.5|8728.5|8847.76|8727.76|10
1654211830000|2022-06-02 23:17:10|8848.15|8728.15|8848.51|8728.51|8848.51|8728.51|8848.15|8728.15|9
1654211840000|2022-06-02 23:17:20|8848.57|8728.57|8850.55|8730.55|8850.55|8730.55|8848.57|8728.57|9
1654211850000|2022-06-02 23:17:30|8850.11|8730.11|8849.99|8729.99|8850.13|8730.13|8849.28|8729.28|9
1654211860000|2022-06-02 23:17:40|8849.95|8729.95|8850.68|8730.68|8850.83|8730.83|8849.95|8729.95|9
1654211870000|2022-06-02 23:17:50|8850.7|8730.7|8851.24|8731.24|8851.24|8731.24|8850.44|8730.44|10
1654211880000|2022-06-02 23:18:00|8851.27|8731.27|8851.63|8731.63|8851.69|8731.69|8851.27|8731.27|7
1654211890000|2022-06-02 23:18:10|8852.09|8732.09|8851.49|8731.49|8852.09|8732.09|8851.33|8731.33|9
1654211900000|2022-06-02 23:18:20|8851.36|8731.36|8851.65|8731.65|8851.99|8731.99|8851.17|8731.17|10
1654211910000|2022-06-02 23:18:30|8851.49|8731.49|8850.87|8730.87|8851.49|8731.49|8850.66|8730.66|10
1654211920000|2022-06-02 23:18:40|8850.74|8730.74|8850.3|8730.3|8850.8|8730.8|8850.13|8730.13|9
1654211930000|2022-06-02 23:18:50|8849.91|8729.91|8849.28|8729.28|8849.94|8729.94|8849.28|8729.28|9
1654211940000|2022-06-02 23:19:00|8849.21|8729.21|8849.2|8729.2|8849.21|8729.21|8849.07|8729.07|9
1654211950000|2022-06-02 23:19:10|8849.23|8729.23|8848.88|8728.88|8849.23|8729.23|8848.74|8728.74|9
1654211960000|2022-06-02 23:19:20|8847.56|8727.56|8845.35|8725.35|8847.68|8727.68|8845.35|8725.35|10
1654211970000|2022-06-02 23:19:30|8845.27|8725.27|8845.91|8725.91|8845.91|8725.91|8844.69|8724.69|9
1654211980000|2022-06-02 23:19:40|8846.07|8726.07|8846.65|8726.65|8846.73|8726.73|8846.02|8726.02|9
1654211990000|2022-06-02 23:19:50|8846.96|8726.96|8845.41|8725.41|8846.96|8726.96|8845.41|8725.41|9
1654212000000|2022-06-02 23:20:00|8845.5|8725.5|8845.69|8725.69|8845.87|8725.87|8845.45|8725.45|9
1654212010000|2022-06-02 23:20:10|8845.63|8725.63|8845.91|8725.91|8846.43|8726.43|8845.63|8725.63|10
1654212020000|2022-06-02 23:20:20|8845.83|8725.83|8845.49|8725.49|8845.83|8725.83|8845.49|8725.49|8
1654212030000|2022-06-02 23:20:30|8845.58|8725.58|8845.2|8725.2|8845.58|8725.58|8844.99|8724.99|7
1654212040000|2022-06-02 23:20:40|8844.96|8724.96|8845.17|8725.17|8845.17|8725.17|8844.79|8724.79|9
1654212050000|2022-06-02 23:20:50|8845.1|8725.1|8845.03|8725.03|8845.1|8725.1|8844.92|8724.92|9
1654212060000|2022-06-02 23:21:00|8845.06|8725.06|8846.83|8726.83|8846.83|8726.83|8845.06|8725.06|10
1654212070000|2022-06-02 23:21:10|8847.14|8727.14|8848.14|8728.14|8848.14|8728.14|8847.14|8727.14|9
1654212080000|2022-06-02 23:21:20|8848.51|8728.51|8849.01|8729.01|8849.16|8729.16|8848.51|8728.51|8
1654212090000|2022-06-02 23:21:30|8849.16|8729.16|8849.52|8729.52|8849.75|8729.75|8849.13|8729.13|7
1654212100000|2022-06-02 23:21:40|8849.62|8729.62|8851.13|8731.13|8851.13|8731.13|8849.62|8729.62|10
1654212110000|2022-06-02 23:21:50|8850.95|8730.95|8852.69|8732.69|8852.69|8732.69|8850.95|8730.95|10
1654212120000|2022-06-02 23:22:00|8853.43|8733.43|8856.5|8736.5|8856.67|8736.67|8853.32|8733.32|10
1654212130000|2022-06-02 23:22:10|8856.47|8736.47|8857|8737|8857.56|8737.56|8855.94|8735.94|10
1654212140000|2022-06-02 23:22:20|8857.49|8737.49|8857.21|8737.21|8857.51|8737.51|8856.59|8736.59|9
1654212150000|2022-06-02 23:22:30|8857.68|8737.68|8857.26|8737.26|8857.68|8737.68|8856.83|8736.83|10
1654212160000|2022-06-02 23:22:40|8857.07|8737.07|8857.85|8737.85|8857.85|8737.85|8856.99|8736.99|10
1654212170000|2022-06-02 23:22:50|8858.31|8738.31|8859.9|8739.9|8859.9|8739.9|8858.31|8738.31|9
1654212180000|2022-06-02 23:23:00|8860.01|8740.01|8860.09|8740.09|8860.57|8740.57|8859.71|8739.71|10
1654212190000|2022-06-02 23:23:10|8860.29|8740.29|8860.05|8740.05|8861.1|8741.1|8860.05|8740.05|10
1654212200000|2022-06-02 23:23:20|8860.2|8740.2|8859.6|8739.6|8860.23|8740.23|8859.4|8739.4|10
1654212210000|2022-06-02 23:23:30|8859.35|8739.35|8859.42|8739.42|8859.73|8739.73|8859.01|8739.01|10
1654212220000|2022-06-02 23:23:40|8859.47|8739.47|8858.8|8738.8|8859.47|8739.47|8858.8|8738.8|9
1654212230000|2022-06-02 23:23:50|8858.69|8738.69|8859.19|8739.19|8859.24|8739.24|8858.63|8738.63|9
1654212240000|2022-06-02 23:24:00|8859.14|8739.14|8859.52|8739.52|8859.64|8739.64|8859.04|8739.04|10
1654212250000|2022-06-02 23:24:10|8859.54|8739.54|8860.33|8740.33|8860.64|8740.64|8859.47|8739.47|10
1654212260000|2022-06-02 23:24:20|8860.74|8740.74|8861.33|8741.33|8861.51|8741.51|8860.74|8740.74|9
1654212270000|2022-06-02 23:24:30|8861.44|8741.44|8864.04|8744.04|8864.04|8744.04|8861.44|8741.44|9
1654212280000|2022-06-02 23:24:40|8864.31|8744.31|8864.63|8744.63|8864.63|8744.63|8864.31|8744.31|9
1654212290000|2022-06-02 23:24:50|8864.39|8744.39|8864.36|8744.36|8864.6|8744.6|8864.16|8744.16|9
1654212300000|2022-06-02 23:25:00|8864.38|8744.38|8864.47|8744.47|8864.96|8744.96|8864.38|8744.38|9
1654212310000|2022-06-02 23:25:10|8864.55|8744.55|8864.73|8744.73|8864.98|8744.98|8864.35|8744.35|10
1654212320000|2022-06-02 23:25:20|8864.65|8744.65|8863.59|8743.59|8864.75|8744.75|8863.59|8743.59|10
1654212330000|2022-06-02 23:25:30|8863.51|8743.51|8863.17|8743.17|8863.51|8743.51|8863.08|8743.08|10
1654212340000|2022-06-02 23:25:40|8863.33|8743.33|8865.16|8745.16|8865.36|8745.36|8863.02|8743.02|10
1654212350000|2022-06-02 23:25:50|8865.14|8745.14|8866.41|8746.41|8866.41|8746.41|8865.06|8745.06|10
1654212360000|2022-06-02 23:26:00|8866.75|8746.75|8867.33|8747.33|8867.33|8747.33|8866.42|8746.42|10
1654212370000|2022-06-02 23:26:10|8867.54|8747.54|8868.79|8748.79|8868.79|8748.79|8867.54|8747.54|10
1654212380000|2022-06-02 23:26:20|8869.01|8749.01|8868.41|8748.41|8869.01|8749.01|8868.41|8748.41|9
1654212390000|2022-06-02 23:26:30|8868.08|8748.08|8868.2|8748.2|8868.52|8748.52|8868.07|8748.07|9
1654212400000|2022-06-02 23:26:40|8868.45|8748.45|8868.29|8748.29|8868.45|8748.45|8868.07|8748.07|9
1654212410000|2022-06-02 23:26:50|8868.32|8748.32|8868.19|8748.19|8868.52|8748.52|8868.14|8748.14|10
1654212420000|2022-06-02 23:27:00|8868.24|8748.24|8869.4|8749.4|8870.59|8750.59|8868.19|8748.19|9
1654212430000|2022-06-02 23:27:10|8868.96|8748.96|8868.9|8748.9|8869|8749|8868.45|8748.45|10
1654212440000|2022-06-02 23:27:20|8868.73|8748.73|8868.65|8748.65|8869.17|8749.17|8868.4|8748.4|10
1654212450000|2022-06-02 23:27:30|8868.47|8748.47|8868.1|8748.1|8868.48|8748.48|8868.1|8748.1|9
1654212460000|2022-06-02 23:27:40|8868.19|8748.19|8868.04|8748.04|8868.37|8748.37|8868.04|8748.04|10
1654212470000|2022-06-02 23:27:50|8868.09|8748.09|8868.11|8748.11|8868.35|8748.35|8868.05|8748.05|10
1654212480000|2022-06-02 23:28:00|8868.95|8748.95|8869.19|8749.19|8869.19|8749.19|8868.84|8748.84|9
1654212490000|2022-06-02 23:28:10|8868.96|8748.96|8867.49|8747.49|8868.96|8748.96|8867.46|8747.46|10
1654212500000|2022-06-02 23:28:20|8867.61|8747.61|8867.15|8747.15|8868.06|8748.06|8867.15|8747.15|8
1654212510000|2022-06-02 23:28:30|8867.13|8747.13|8867.32|8747.32|8867.52|8747.52|8866.93|8746.93|9
1654212520000|2022-06-02 23:28:40|8867.45|8747.45|8867.31|8747.31|8867.49|8747.49|8867.28|8747.28|9
1654212530000|2022-06-02 23:28:50|8867.13|8747.13|8866.49|8746.49|8867.28|8747.28|8866.49|8746.49|7
1654212540000|2022-06-02 23:29:00|8866.56|8746.56|8867.21|8747.21|8867.21|8747.21|8866.53|8746.53|9
1654212550000|2022-06-02 23:29:10|8867.23|8747.23|8867.37|8747.37|8867.39|8747.39|8867.23|8747.23|10
1654212560000|2022-06-02 23:29:20|8867.35|8747.35|8867.8|8747.8|8867.91|8747.91|8867.23|8747.23|9
1654212570000|2022-06-02 23:29:30|8868.69|8748.69|8868.54|8748.54|8868.69|8748.69|8868.15|8748.15|9
1654212580000|2022-06-02 23:29:40|8868.76|8748.76|8870.62|8750.62|8870.62|8750.62|8868.68|8748.68|10
1654212590000|2022-06-02 23:29:50|8870.84|8750.84|8871.4|8751.4|8871.4|8751.4|8870.77|8750.77|9
1654212600000|2022-06-02 23:30:00|8871.44|8751.44|8871.77|8751.77|8872|8752|8871.44|8751.44|10
1654212610000|2022-06-02 23:30:10|8871.35|8751.35|8872.19|8752.19|8872.19|8752.19|8871.28|8751.28|10
1654212620000|2022-06-02 23:30:20|8872.14|8752.14|8871.76|8751.76|8872.14|8752.14|8871.12|8751.12|9
1654212630000|2022-06-02 23:30:30|8870.93|8750.93|8871.22|8751.22|8872.16|8752.16|8870.93|8750.93|10
1654212640000|2022-06-02 23:30:40|8871.96|8751.96|8872.38|8752.38|8872.77|8752.77|8871.58|8751.58|10
1654212650000|2022-06-02 23:30:50|8871.98|8751.98|8872.01|8752.01|8872.39|8752.39|8871.87|8751.87|10
1654212660000|2022-06-02 23:31:00|8871.81|8751.81|8871.02|8751.02|8872.14|8752.14|8870.43|8750.43|10
1654212670000|2022-06-02 23:31:10|8870.86|8750.86|8868.85|8748.85|8870.88|8750.88|8868.85|8748.85|10
1654212680000|2022-06-02 23:31:20|8869.09|8749.09|8869.78|8749.78|8870.19|8750.19|8869.09|8749.09|10
1654212690000|2022-06-02 23:31:30|8869.64|8749.64|8867.95|8747.95|8869.64|8749.64|8867.71|8747.71|10
1654212700000|2022-06-02 23:31:40|8868.32|8748.32|8868.91|8748.91|8868.91|8748.91|8867.59|8747.59|10
1654212710000|2022-06-02 23:31:50|8868.41|8748.41|8867.9|8747.9|8868.41|8748.41|8867.76|8747.76|10
1654212720000|2022-06-02 23:32:00|8867.92|8747.92|8867.15|8747.15|8867.92|8747.92|8866.97|8746.97|9
1654212730000|2022-06-02 23:32:10|8867.33|8747.33|8867.26|8747.26|8867.49|8747.49|8867.15|8747.15|10
1654212740000|2022-06-02 23:32:20|8867.41|8747.41|8867.41|8747.41|8867.49|8747.49|8867.26|8747.26|10
1654212750000|2022-06-02 23:32:30|8866.99|8746.99|8866.39|8746.39|8866.99|8746.99|8866.3|8746.3|10
1654212760000|2022-06-02 23:32:40|8866.47|8746.47|8866.78|8746.78|8866.78|8746.78|8866.47|8746.47|9
1654212770000|2022-06-02 23:32:50|8866.88|8746.88|8866.46|8746.46|8866.91|8746.91|8866.46|8746.46|10
1654212780000|2022-06-02 23:33:00|8866.43|8746.43|8865.87|8745.87|8866.43|8746.43|8865.26|8745.26|10
1654212790000|2022-06-02 23:33:10|8865.39|8745.39|8864.63|8744.63|8865.54|8745.54|8864.63|8744.63|10
1654212800000|2022-06-02 23:33:20|8864.61|8744.61|8864.42|8744.42|8864.61|8744.61|8864.12|8744.12|10
1654212810000|2022-06-02 23:33:30|8864.29|8744.29|8863.73|8743.73|8864.38|8744.38|8863.73|8743.73|10
1654212820000|2022-06-02 23:33:40|8863.81|8743.81|8863.96|8743.96|8864.12|8744.12|8863.6|8743.6|9
1654212830000|2022-06-02 23:33:50|8863.77|8743.77|8864.2|8744.2|8864.3|8744.3|8863.73|8743.73|9
1654212840000|2022-06-02 23:34:00|8864.36|8744.36|8864.62|8744.62|8864.8|8744.8|8864.06|8744.06|10
1654212850000|2022-06-02 23:34:10|8864.55|8744.55|8864.25|8744.25|8864.61|8744.61|8864.14|8744.14|9
1654212860000|2022-06-02 23:34:20|8863.83|8743.83|8863.76|8743.76|8863.83|8743.83|8863.55|8743.55|10
1654212870000|2022-06-02 23:34:30|8863.71|8743.71|8864.77|8744.77|8864.79|8744.79|8863.71|8743.71|9
1654212880000|2022-06-02 23:34:40|8864.83|8744.83|8865.13|8745.13|8865.28|8745.28|8864.77|8744.77|10
1654212890000|2022-06-02 23:34:50|8865.36|8745.36|8864.98|8744.98|8865.36|8745.36|8864.96|8744.96|7
1654212900000|2022-06-02 23:35:00|8864.9|8744.9|8864.97|8744.97|8865.28|8745.28|8864.9|8744.9|10
1654212910000|2022-06-02 23:35:10|8864.93|8744.93|8864.45|8744.45|8864.93|8744.93|8864.45|8744.45|10
1654212920000|2022-06-02 23:35:20|8864.37|8744.37|8864.41|8744.41|8864.54|8744.54|8864.32|8744.32|9
1654212930000|2022-06-02 23:35:30|8864.35|8744.35|8866.39|8746.39|8866.39|8746.39|8864.35|8744.35|10
1654212940000|2022-06-02 23:35:40|8866.4|8746.4|8866.59|8746.59|8866.88|8746.88|8866.4|8746.4|10
1654212950000|2022-06-02 23:35:50|8866.65|8746.65|8866.45|8746.45|8866.68|8746.68|8866.4|8746.4|9
1654212960000|2022-06-02 23:36:00|8866.51|8746.51|8866.32|8746.32|8866.51|8746.51|8866.32|8746.32|9
1654212970000|2022-06-02 23:36:10|8866.41|8746.41|8866.21|8746.21|8866.42|8746.42|8866.11|8746.11|9
1654212980000|2022-06-02 23:36:20|8866.2|8746.2|8866.28|8746.28|8866.28|8746.28|8866.04|8746.04|8
1654212990000|2022-06-02 23:36:30|8866.23|8746.23|8866.14|8746.14|8866.38|8746.38|8866.14|8746.14|9
1654213000000|2022-06-02 23:36:40|8866.29|8746.29|8866.17|8746.17|8866.34|8746.34|8866.17|8746.17|9
1654213010000|2022-06-02 23:36:50|8866.26|8746.26|8866.21|8746.21|8866.27|8746.27|8866.21|8746.21|8
1654213020000|2022-06-02 23:37:00|8866.22|8746.22|8867.56|8747.56|8867.56|8747.56|8866.17|8746.17|7
1654213030000|2022-06-02 23:37:10|8867.64|8747.64|8866.6|8746.6|8867.68|8747.68|8866.6|8746.6|10
1654213040000|2022-06-02 23:37:20|8866.54|8746.54|8866.12|8746.12|8866.59|8746.59|8866.08|8746.08|9
1654213050000|2022-06-02 23:37:30|8866.09|8746.09|8866.09|8746.09|8866.54|8746.54|8866.09|8746.09|10
1654213060000|2022-06-02 23:37:40|8865.98|8745.98|8862.71|8742.71|8865.98|8745.98|8862.71|8742.71|10
1654213070000|2022-06-02 23:37:50|8862.62|8742.62|8862.19|8742.19|8862.62|8742.62|8862.19|8742.19|9
1654213080000|2022-06-02 23:38:00|8861.98|8741.98|8860.72|8740.72|8861.98|8741.98|8860.72|8740.72|10
1654213090000|2022-06-02 23:38:10|8860.56|8740.56|8861.05|8741.05|8861.34|8741.34|8860.53|8740.53|10
1654213100000|2022-06-02 23:38:20|8860.98|8740.98|8860.8|8740.8|8861.01|8741.01|8860.8|8740.8|8
1654213110000|2022-06-02 23:38:30|8860.76|8740.76|8861.15|8741.15|8861.15|8741.15|8860.76|8740.76|6
1654213120000|2022-06-02 23:38:40|8861.31|8741.31|8861.12|8741.12|8861.6|8741.6|8861.12|8741.12|9
1654213130000|2022-06-02 23:38:50|8861.11|8741.11|8860.59|8740.59|8861.11|8741.11|8860.48|8740.48|10
1654213140000|2022-06-02 23:39:00|8860.33|8740.33|8860.84|8740.84|8860.84|8740.84|8860.14|8740.14|9
1654213150000|2022-06-02 23:39:10|8860.73|8740.73|8861.22|8741.22|8861.35|8741.35|8860.73|8740.73|10
1654213160000|2022-06-02 23:39:20|8861.6|8741.6|8861.39|8741.39|8861.76|8741.76|8861.39|8741.39|10
1654213170000|2022-06-02 23:39:30|8861.41|8741.41|8860.94|8740.94|8861.41|8741.41|8860.81|8740.81|9
1654213180000|2022-06-02 23:39:40|8860.88|8740.88|8860.19|8740.19|8860.97|8740.97|8860.17|8740.17|10
1654213190000|2022-06-02 23:39:50|8860.17|8740.17|8859.64|8739.64|8860.17|8740.17|8859.59|8739.59|9
1654213200000|2022-06-02 23:40:00|8859.85|8739.85|8859.36|8739.36|8859.85|8739.85|8859.36|8739.36|9
1654213210000|2022-06-02 23:40:10|8859.46|8739.46|8860.04|8740.04|8860.04|8740.04|8859.14|8739.14|8
1654213220000|2022-06-02 23:40:20|8860.01|8740.01|8860.69|8740.69|8860.69|8740.69|8860.01|8740.01|9
1654213230000|2022-06-02 23:40:30|8860.79|8740.79|8853.68|8733.68|8860.79|8740.79|8853.68|8733.68|9
1654213240000|2022-06-02 23:40:40|8853.12|8733.12|8849.63|8729.63|8853.12|8733.12|8849.63|8729.63|10
1654213250000|2022-06-02 23:40:50|8849.21|8729.21|8848.41|8728.41|8849.51|8729.51|8848.01|8728.01|9
1654213260000|2022-06-02 23:41:00|8848.34|8728.34|8847.47|8727.47|8848.34|8728.34|8847.06|8727.06|10
1654213270000|2022-06-02 23:41:10|8847.26|8727.26|8848.6|8728.6|8848.6|8728.6|8847.22|8727.22|10
1654213280000|2022-06-02 23:41:20|8848.8|8728.8|8849.12|8729.12|8849.3|8729.3|8848.75|8728.75|10
1654213290000|2022-06-02 23:41:30|8848.66|8728.66|8849.5|8729.5|8849.56|8729.56|8848.52|8728.52|10
1654213300000|2022-06-02 23:41:40|8849.85|8729.85|8850.45|8730.45|8850.45|8730.45|8849.85|8729.85|10
1654213310000|2022-06-02 23:41:50|8850.52|8730.52|8850.51|8730.51|8850.73|8730.73|8850.24|8730.24|8
1654213320000|2022-06-02 23:42:00|8850.69|8730.69|8850.73|8730.73|8850.75|8730.75|8850.41|8730.41|10
1654213330000|2022-06-02 23:42:10|8850.77|8730.77|8850.29|8730.29|8850.82|8730.82|8849.72|8729.72|10
1654213340000|2022-06-02 23:42:20|8849.83|8729.83|8850.02|8730.02|8850.46|8730.46|8849.82|8729.82|10
1654213350000|2022-06-02 23:42:30|8850.21|8730.21|8849.81|8729.81|8850.45|8730.45|8849.81|8729.81|10
1654213360000|2022-06-02 23:42:40|8849.91|8729.91|8850.25|8730.25|8850.45|8730.45|8849.91|8729.91|10
1654213370000|2022-06-02 23:42:50|8849.89|8729.89|8850.13|8730.13|8850.23|8730.23|8849.86|8729.86|10
1654213380000|2022-06-02 23:43:00|8850.11|8730.11|8849.9|8729.9|8850.11|8730.11|8849.63|8729.63|10
1654213390000|2022-06-02 23:43:10|8849.6|8729.6|8849.56|8729.56|8849.62|8729.62|8849.34|8729.34|10
1654213400000|2022-06-02 23:43:20|8849.5|8729.5|8849.03|8729.03|8849.64|8729.64|8849.03|8729.03|10
1654213410000|2022-06-02 23:43:30|8848.61|8728.61|8849.21|8729.21|8849.21|8729.21|8848.61|8728.61|10
1654213420000|2022-06-02 23:43:40|8849.31|8729.31|8848.99|8728.99|8849.35|8729.35|8848.55|8728.55|10
1654213430000|2022-06-02 23:43:50|8848.97|8728.97|8849.02|8729.02|8849.02|8729.02|8848.45|8728.45|9
1654213440000|2022-06-02 23:44:00|8848.7|8728.7|8847.02|8727.02|8848.84|8728.84|8847.02|8727.02|10
1654213450000|2022-06-02 23:44:10|8847.15|8727.15|8846.48|8726.48|8847.15|8727.15|8846.47|8726.47|9
1654213460000|2022-06-02 23:44:20|8846.35|8726.35|8844.83|8724.83|8846.35|8726.35|8844.83|8724.83|10
1654213470000|2022-06-02 23:44:30|8845.24|8725.24|8844.19|8724.19|8845.24|8725.24|8843.98|8723.98|10
1654213480000|2022-06-02 23:44:40|8843.97|8723.97|8843.65|8723.65|8844.2|8724.2|8843.65|8723.65|10
1654213490000|2022-06-02 23:44:50|8843.73|8723.73|8844.17|8724.17|8844.28|8724.28|8843.61|8723.61|10
1654213500000|2022-06-02 23:45:00|8844.11|8724.11|8846.54|8726.54|8846.54|8726.54|8843.62|8723.62|10
1654213510000|2022-06-02 23:45:10|8846.68|8726.68|8845.71|8725.71|8846.68|8726.68|8845.71|8725.71|10
1654213520000|2022-06-02 23:45:20|8845.77|8725.77|8844.95|8724.95|8845.99|8725.99|8844.95|8724.95|10
1654213530000|2022-06-02 23:45:30|8845.15|8725.15|8844.44|8724.44|8845.21|8725.21|8844.44|8724.44|9
1654213540000|2022-06-02 23:45:40|8844.1|8724.1|8844.05|8724.05|8844.1|8724.1|8843.73|8723.73|10
1654213550000|2022-06-02 23:45:50|8843.98|8723.98|8842.7|8722.7|8843.98|8723.98|8842.7|8722.7|10
1654213560000|2022-06-02 23:46:00|8842.62|8722.62|8841.49|8721.49|8842.62|8722.62|8841.49|8721.49|9
1654213570000|2022-06-02 23:46:10|8841.48|8721.48|8841.69|8721.69|8842.2|8722.2|8841.48|8721.48|10
1654213580000|2022-06-02 23:46:20|8841.97|8721.97|8841.62|8721.62|8842.24|8722.24|8841.15|8721.15|10
1654213590000|2022-06-02 23:46:30|8841.51|8721.51|8841.81|8721.81|8842.15|8722.15|8841.51|8721.51|10
1654213600000|2022-06-02 23:46:40|8841.87|8721.87|8842.62|8722.62|8842.7|8722.7|8841.79|8721.79|9
1654213610000|2022-06-02 23:46:50|8842.53|8722.53|8842.22|8722.22|8842.68|8722.68|8842.22|8722.22|9
1654213620000|2022-06-02 23:47:00|8842.26|8722.26|8842.31|8722.31|8842.39|8722.39|8841.95|8721.95|9
1654213630000|2022-06-02 23:47:10|8842.26|8722.26|8841.87|8721.87|8842.33|8722.33|8841.87|8721.87|8
1654213640000|2022-06-02 23:47:20|8841.4|8721.4|8839.79|8719.79|8841.53|8721.53|8839.79|8719.79|10
1654213650000|2022-06-02 23:47:30|8839.32|8719.32|8838.87|8718.87|8839.79|8719.79|8838.87|8718.87|8
1654213660000|2022-06-02 23:47:40|8838.84|8718.84|8838.98|8718.98|8839.05|8719.05|8838.66|8718.66|9
1654213670000|2022-06-02 23:47:50|8839|8719|8838.98|8718.98|8839|8719|8838.71|8718.71|10
1654213680000|2022-06-02 23:48:00|8838.95|8718.95|8838.89|8718.89|8839.03|8719.03|8838.85|8718.85|10
1654213690000|2022-06-02 23:48:10|8838.81|8718.81|8838.74|8718.74|8838.93|8718.93|8838.5|8718.5|9
1654213700000|2022-06-02 23:48:20|8838.61|8718.61|8838.37|8718.37|8838.68|8718.68|8838.37|8718.37|10
1654213710000|2022-06-02 23:48:30|8838.36|8718.36|8838.38|8718.38|8838.46|8718.46|8838.15|8718.15|8
1654213720000|2022-06-02 23:48:40|8838.1|8718.1|8837.52|8717.52|8838.17|8718.17|8837.52|8717.52|8
1654213730000|2022-06-02 23:48:50|8837.55|8717.55|8837.66|8717.66|8837.7|8717.7|8837.47|8717.47|10
1654213740000|2022-06-02 23:49:00|8837.65|8717.65|8837.85|8717.85|8837.85|8717.85|8837.18|8717.18|10
1654213750000|2022-06-02 23:49:10|8837.79|8717.79|8837.43|8717.43|8837.79|8717.79|8837.35|8717.35|8
1654213760000|2022-06-02 23:49:20|8837.47|8717.47|8837.28|8717.28|8837.47|8717.47|8837.22|8717.22|9
1654213770000|2022-06-02 23:49:30|8837.31|8717.31|8836.98|8716.98|8837.31|8717.31|8836.88|8716.88|10
1654213780000|2022-06-02 23:49:40|8835.46|8715.46|8834.11|8714.11|8835.74|8715.74|8834.11|8714.11|10
1654213790000|2022-06-02 23:49:50|8834.13|8714.13|8834.82|8714.82|8834.82|8714.82|8834.13|8714.13|10
1654213800000|2022-06-02 23:50:00|8834.81|8714.81|8834.74|8714.74|8835|8715|8834.6|8714.6|10
1654213810000|2022-06-02 23:50:10|8834.83|8714.83|8835.1|8715.1|8835.29|8715.29|8834.65|8714.65|9
1654213820000|2022-06-02 23:50:20|8835.16|8715.16|8835.75|8715.75|8835.92|8715.92|8835.16|8715.16|9
1654213830000|2022-06-02 23:50:30|8835.88|8715.88|8835.63|8715.63|8836.06|8716.06|8835.29|8715.29|9
1654213840000|2022-06-02 23:50:40|8835.69|8715.69|8835.26|8715.26|8835.81|8715.81|8835.04|8715.04|10
1654213850000|2022-06-02 23:50:50|8834.9|8714.9|8835.45|8715.45|8835.82|8715.82|8833.86|8713.86|9
1654213860000|2022-06-02 23:51:00|8834.15|8714.15|8834.97|8714.97|8835.55|8715.55|8834.15|8714.15|10
1654213870000|2022-06-02 23:51:10|8835.16|8715.16|8834.27|8714.27|8835.61|8715.61|8833.51|8713.51|10
1654213880000|2022-06-02 23:51:20|8834.33|8714.33|8834.6|8714.6|8835.06|8715.06|8834.21|8714.21|10
1654213890000|2022-06-02 23:51:30|8834.01|8714.01|8835.16|8715.16|8835.16|8715.16|8833.76|8713.76|10
1654213900000|2022-06-02 23:51:40|8834.78|8714.78|8834.38|8714.38|8835.11|8715.11|8834.32|8714.32|10
1654213910000|2022-06-02 23:51:50|8834.45|8714.45|8834.85|8714.85|8835.72|8715.72|8833.64|8713.64|9
1654213920000|2022-06-02 23:52:00|8834.79|8714.79|8831.16|8711.16|8834.79|8714.79|8831.16|8711.16|10
1654213930000|2022-06-02 23:52:10|8831.06|8711.06|8829.47|8709.47|8831.21|8711.21|8829.47|8709.47|9
1654213940000|2022-06-02 23:52:20|8829.67|8709.67|8827.53|8707.53|8829.95|8709.95|8827.47|8707.47|9
1654213950000|2022-06-02 23:52:30|8827.94|8707.94|8829.37|8709.37|8829.37|8709.37|8827.94|8707.94|8
1654213960000|2022-06-02 23:52:40|8829.28|8709.28|8829.33|8709.33|8829.33|8709.33|8829.13|8709.13|9
1654213970000|2022-06-02 23:52:50|8829.2|8709.2|8830.27|8710.27|8830.27|8710.27|8829.2|8709.2|10
1654213980000|2022-06-02 23:53:00|8830.26|8710.26|8830.15|8710.15|8830.36|8710.36|8829.99|8709.99|10
1654213990000|2022-06-02 23:53:10|8830.1|8710.1|8829.74|8709.74|8830.21|8710.21|8829.59|8709.59|8
1654214000000|2022-06-02 23:53:20|8829.6|8709.6|8829.97|8709.97|8829.97|8709.97|8829.51|8709.51|8
1654214010000|2022-06-02 23:53:30|8830.16|8710.16|8830.12|8710.12|8830.27|8710.27|8830.12|8710.12|5
1654214020000|2022-06-02 23:53:40|8830.09|8710.09|8830|8710|8830.09|8710.09|8829.77|8709.77|9
1654214030000|2022-06-02 23:53:50|8829.9|8709.9|8830.15|8710.15|8830.21|8710.21|8829.77|8709.77|10
1654214040000|2022-06-02 23:54:00|8830.47|8710.47|8829.65|8709.65|8830.54|8710.54|8829.54|8709.54|10
1654214050000|2022-06-02 23:54:10|8829.63|8709.63|8829.26|8709.26|8829.7|8709.7|8829.2|8709.2|10
1654214060000|2022-06-02 23:54:20|8829.3|8709.3|8829.29|8709.29|8829.57|8709.57|8829.17|8709.17|10
1654214070000|2022-06-02 23:54:30|8829.45|8709.45|8829.26|8709.26|8829.63|8709.63|8829.26|8709.26|8
1654214080000|2022-06-02 23:54:40|8829.56|8709.56|8829.13|8709.13|8829.56|8709.56|8829.1|8709.1|10
1654214090000|2022-06-02 23:54:50|8829.2|8709.2|8829.17|8709.17|8829.29|8709.29|8829.06|8709.06|9
1654214100000|2022-06-02 23:55:00|8829.26|8709.26|8829.14|8709.14|8829.33|8709.33|8829.06|8709.06|9
1654214110000|2022-06-02 23:55:10|8829.16|8709.16|8829.1|8709.1|8829.21|8709.21|8829.1|8709.1|7
1654214120000|2022-06-02 23:55:20|8829.14|8709.14|8830.86|8710.86|8830.89|8710.89|8829.14|8709.14|10
1654214130000|2022-06-02 23:55:30|8830.66|8710.66|8832.66|8712.66|8832.66|8712.66|8830.66|8710.66|8
1654214140000|2022-06-02 23:55:40|8832.48|8712.48|8834.03|8714.03|8834.03|8714.03|8832.48|8712.48|9
1654214150000|2022-06-02 23:55:50|8833.98|8713.98|8834.05|8714.05|8834.08|8714.08|8833.9|8713.9|10
1654214160000|2022-06-02 23:56:00|8833.84|8713.84|8833.54|8713.54|8833.84|8713.84|8833.54|8713.54|8
1654214170000|2022-06-02 23:56:10|8833.62|8713.62|8833.58|8713.58|8833.8|8713.8|8833.58|8713.58|10
1654214180000|2022-06-02 23:56:20|8833.54|8713.54|8833.03|8713.03|8833.54|8713.54|8832.73|8712.73|10
1654214190000|2022-06-02 23:56:30|8833.01|8713.01|8834.05|8714.05|8834.09|8714.09|8832.96|8712.96|9
1654214200000|2022-06-02 23:56:40|8834.12|8714.12|8834.81|8714.81|8834.81|8714.81|8834.12|8714.12|10
1654214210000|2022-06-02 23:56:50|8834.74|8714.74|8834.58|8714.58|8835.02|8715.02|8834.32|8714.32|10
1654214220000|2022-06-02 23:57:00|8834.57|8714.57|8834.56|8714.56|8834.72|8714.72|8834.48|8714.48|8
1654214230000|2022-06-02 23:57:10|8834.65|8714.65|8834.65|8714.65|8834.71|8714.71|8834.49|8714.49|9
1654214240000|2022-06-02 23:57:20|8834.73|8714.73|8835.38|8715.38|8835.38|8715.38|8834.72|8714.72|6
1654214250000|2022-06-02 23:57:30|8835.93|8715.93|8836.25|8716.25|8836.25|8716.25|8835.89|8715.89|10
1654214260000|2022-06-02 23:57:40|8836.29|8716.29|8836.03|8716.03|8836.52|8716.52|8836.03|8716.03|10
1654214270000|2022-06-02 23:57:50|8835.66|8715.66|8834.71|8714.71|8835.66|8715.66|8834.71|8714.71|8
1654214280000|2022-06-02 23:58:00|8834.77|8714.77|8833.88|8713.88|8834.77|8714.77|8833.88|8713.88|10
1654214290000|2022-06-02 23:58:10|8833.92|8713.92|8833.49|8713.49|8834.02|8714.02|8833.49|8713.49|10
1654214300000|2022-06-02 23:58:20|8833.69|8713.69|8833.71|8713.71|8833.8|8713.8|8833.66|8713.66|7
1654214310000|2022-06-02 23:58:30|8833.88|8713.88|8833.95|8713.95|8833.95|8713.95|8833.6|8713.6|7
1654214320000|2022-06-02 23:58:40|8833.98|8713.98|8833.84|8713.84|8834.02|8714.02|8833.76|8713.76|8
1654214330000|2022-06-02 23:58:50|8833.9|8713.9|8833.56|8713.56|8833.92|8713.92|8833.56|8713.56|9
1654214340000|2022-06-02 23:59:00|8833.59|8713.59|8832.82|8712.82|8833.59|8713.59|8832.82|8712.82|9
1654214350000|2022-06-02 23:59:10|8833.51|8713.51|8834.25|8714.25|8834.45|8714.45|8833.51|8713.51|10
1654214360000|2022-06-02 23:59:20|8834.27|8714.27|8834.3|8714.3|8834.51|8714.51|8834.27|8714.27|10
1654214370000|2022-06-02 23:59:30|8834.24|8714.24|8834.32|8714.32|8834.43|8714.43|8834.21|8714.21|7
1654214380000|2022-06-02 23:59:40|8834.17|8714.17|8834.06|8714.06|8834.17|8714.17|8833.39|8713.39|10
1654214390000|2022-06-02 23:59:50|8834.05|8714.05|8833.93|8713.93|8834.06|8714.06|8833.64|8713.64|8
1654214400000|2022-06-03 00:00:00|8833.9|8713.9|8833.45|8713.45|8833.9|8713.9|8833.45|8713.45|10
1654214410000|2022-06-03 00:00:10|8833.51|8713.51|8834.49|8714.49|8834.49|8714.49|8833.29|8713.29|9
1654214420000|2022-06-03 00:00:20|8834.63|8714.63|8835.24|8715.24|8835.83|8715.83|8834.63|8714.63|10
1654214430000|2022-06-03 00:00:30|8835.4|8715.4|8834.72|8714.72|8835.8|8715.8|8834.72|8714.72|10
1654214440000|2022-06-03 00:00:40|8834.6|8714.6|8834.5|8714.5|8834.6|8714.6|8834.07|8714.07|10
1654214450000|2022-06-03 00:00:50|8834.51|8714.51|8833.99|8713.99|8834.51|8714.51|8833.74|8713.74|10
1654214460000|2022-06-03 00:01:00|8834.39|8714.39|8833.78|8713.78|8834.53|8714.53|8833.76|8713.76|10
1654214470000|2022-06-03 00:01:10|8833.89|8713.89|8833.23|8713.23|8834.06|8714.06|8833.23|8713.23|9
1654214480000|2022-06-03 00:01:20|8833.21|8713.21|8833.12|8713.12|8833.61|8713.61|8833.11|8713.11|8
1654214490000|2022-06-03 00:01:30|8833.7|8713.7|8833.68|8713.68|8833.8|8713.8|8832.93|8712.93|10
1654214500000|2022-06-03 00:01:40|8832.74|8712.74|8833.44|8713.44|8833.47|8713.47|8832.74|8712.74|8
1654214510000|2022-06-03 00:01:50|8833.51|8713.51|8832.83|8712.83|8833.7|8713.7|8832.83|8712.83|10
1654214520000|2022-06-03 00:02:00|8832.43|8712.43|8828.42|8708.42|8832.78|8712.78|8828.42|8708.42|10
1654214530000|2022-06-03 00:02:10|8828.68|8708.68|8827.69|8707.69|8829.37|8709.37|8827.21|8707.21|10
1654214540000|2022-06-03 00:02:20|8827.61|8707.61|8826.28|8706.28|8827.61|8707.61|8825.96|8705.96|10
1654214550000|2022-06-03 00:02:30|8826.02|8706.02|8824.17|8704.17|8826.02|8706.02|8824.17|8704.17|10
1654214560000|2022-06-03 00:02:40|8823.55|8703.55|8822.95|8702.95|8823.67|8703.67|8822.95|8702.95|10
1654214570000|2022-06-03 00:02:50|8822.9|8702.9|8822.37|8702.37|8822.9|8702.9|8822.31|8702.31|9
1654214580000|2022-06-03 00:03:00|8821.98|8701.98|8819.76|8699.76|8821.98|8701.98|8819.26|8699.26|10
1654214590000|2022-06-03 00:03:10|8819.71|8699.71|8818.5|8698.5|8819.71|8699.71|8818.5|8698.5|10
1654214600000|2022-06-03 00:03:20|8818.67|8698.67|8817.97|8697.97|8818.67|8698.67|8817.86|8697.86|10
1654214610000|2022-06-03 00:03:30|8817.85|8697.85|8815.9|8695.9|8818.01|8698.01|8815.66|8695.66|10
1654214620000|2022-06-03 00:03:40|8815.98|8695.98|8815.77|8695.77|8816.01|8696.01|8815.65|8695.65|9
1654214630000|2022-06-03 00:03:50|8815.99|8695.99|8815.8|8695.8|8816.03|8696.03|8815.68|8695.68|9
1654214640000|2022-06-03 00:04:00|8815.79|8695.79|8815.65|8695.65|8815.97|8695.97|8815.65|8695.65|10
1654214650000|2022-06-03 00:04:10|8815.76|8695.76|8816.63|8696.63|8816.65|8696.65|8815.76|8695.76|9
1654214660000|2022-06-03 00:04:20|8816.86|8696.86|8815.91|8695.91|8816.88|8696.88|8815.63|8695.63|10
1654214670000|2022-06-03 00:04:30|8815.9|8695.9|8815.64|8695.64|8816|8696|8815.64|8695.64|9
1654214680000|2022-06-03 00:04:40|8815.48|8695.48|8814.86|8694.86|8815.48|8695.48|8814.79|8694.79|10
1654214690000|2022-06-03 00:04:50|8814.97|8694.97|8814.93|8694.93|8815.08|8695.08|8814.93|8694.93|9
1654214700000|2022-06-03 00:05:00|8814.81|8694.81|8814.67|8694.67|8814.81|8694.81|8814.67|8694.67|7
1654214710000|2022-06-03 00:05:10|8814.42|8694.42|8815.4|8695.4|8815.56|8695.56|8814.42|8694.42|9
1654214720000|2022-06-03 00:05:20|8815.44|8695.44|8816.18|8696.18|8816.2|8696.2|8814.97|8694.97|10
1654214730000|2022-06-03 00:05:30|8816.22|8696.22|8816.02|8696.02|8816.32|8696.32|8815.87|8695.87|10
1654214740000|2022-06-03 00:05:40|8815.96|8695.96|8816.54|8696.54|8816.54|8696.54|8815.96|8695.96|9
1654214750000|2022-06-03 00:05:50|8816.52|8696.52|8816.65|8696.65|8816.81|8696.81|8816.52|8696.52|10
1654214760000|2022-06-03 00:06:00|8816.73|8696.73|8817.12|8697.12|8817.12|8697.12|8816.13|8696.13|9
1654214770000|2022-06-03 00:06:10|8817.01|8697.01|8816.82|8696.82|8817.33|8697.33|8816.81|8696.81|9
1654214780000|2022-06-03 00:06:20|8817.24|8697.24|8817.8|8697.8|8817.8|8697.8|8817.04|8697.04|10
1654214790000|2022-06-03 00:06:30|8817.81|8697.81|8817.68|8697.68|8817.81|8697.81|8817.42|8697.42|10
1654214800000|2022-06-03 00:06:40|8817.6|8697.6|8817.79|8697.79|8817.8|8697.8|8817.6|8697.6|8
1654214810000|2022-06-03 00:06:50|8817.78|8697.78|8817.71|8697.71|8817.78|8697.78|8817.49|8697.49|10
1654214820000|2022-06-03 00:07:00|8817.77|8697.77|8817.48|8697.48|8817.77|8697.77|8817.1|8697.1|9
1654214830000|2022-06-03 00:07:10|8816.87|8696.87|8816.49|8696.49|8817.31|8697.31|8816.44|8696.44|10
1654214840000|2022-06-03 00:07:20|8816.44|8696.44|8816.37|8696.37|8816.71|8696.71|8816.19|8696.19|10
1654214850000|2022-06-03 00:07:30|8816.32|8696.32|8816.82|8696.82|8816.82|8696.82|8815.69|8695.69|10
1654214860000|2022-06-03 00:07:40|8816.81|8696.81|8816.66|8696.66|8816.81|8696.81|8816.18|8696.18|10
1654214870000|2022-06-03 00:07:50|8816.61|8696.61|8816.22|8696.22|8816.69|8696.69|8816.22|8696.22|8
1654214880000|2022-06-03 00:08:00|8815.79|8695.79|8814.94|8694.94|8816.13|8696.13|8814.51|8694.51|10
1654214890000|2022-06-03 00:08:10|8814.26|8694.26|8813.74|8693.74|8814.66|8694.66|8813.74|8693.74|10
1654214900000|2022-06-03 00:08:20|8813.79|8693.79|8814.74|8694.74|8814.74|8694.74|8813.79|8693.79|7
1654214910000|2022-06-03 00:08:30|8814.72|8694.72|8814.57|8694.57|8815.27|8695.27|8814.51|8694.51|10
1654214920000|2022-06-03 00:08:40|8814.67|8694.67|8814.6|8694.6|8814.67|8694.67|8814.3|8694.3|9
1654214930000|2022-06-03 00:08:50|8813.85|8693.85|8812.93|8692.93|8814.09|8694.09|8812.72|8692.72|9
1654214940000|2022-06-03 00:09:00|8812.07|8692.07|8811.53|8691.53|8812.18|8692.18|8811.53|8691.53|10
1654214950000|2022-06-03 00:09:10|8811.47|8691.47|8808.87|8688.87|8811.47|8691.47|8808.87|8688.87|10
1654214960000|2022-06-03 00:09:20|8809|8689|8807.03|8687.03|8809.81|8689.81|8807.03|8687.03|9
1654214970000|2022-06-03 00:09:30|8806.93|8686.93|8806.81|8686.81|8807.03|8687.03|8806.59|8686.59|10
1654214980000|2022-06-03 00:09:40|8806.88|8686.88|8805.2|8685.2|8806.88|8686.88|8805.03|8685.03|9
1654214990000|2022-06-03 00:09:50|8805.1|8685.1|8804.82|8684.82|8805.38|8685.38|8804.82|8684.82|10
1654215000000|2022-06-03 00:10:00|8804.69|8684.69|8805.36|8685.36|8805.36|8685.36|8804.66|8684.66|9
1654215010000|2022-06-03 00:10:10|8805.11|8685.11|8806.12|8686.12|8806.12|8686.12|8804.99|8684.99|10
1654215020000|2022-06-03 00:10:20|8806.06|8686.06|8807.74|8687.74|8807.74|8687.74|8805.97|8685.97|10
1654215030000|2022-06-03 00:10:30|8807.58|8687.58|8808.12|8688.12|8808.25|8688.25|8807.58|8687.58|10
1654215040000|2022-06-03 00:10:40|8808.57|8688.57|8808.62|8688.62|8808.62|8688.62|8808.27|8688.27|10
1654215050000|2022-06-03 00:10:50|8808.39|8688.39|8807.38|8687.38|8808.58|8688.58|8807.38|8687.38|9
1654215060000|2022-06-03 00:11:00|8807.44|8687.44|8807.6|8687.6|8807.6|8687.6|8807.33|8687.33|10
1654215070000|2022-06-03 00:11:10|8807.56|8687.56|8807.52|8687.52|8808.28|8688.28|8807.3|8687.3|10
1654215080000|2022-06-03 00:11:20|8808.03|8688.03|8807.8|8687.8|8808.11|8688.11|8807.59|8687.59|10
1654215090000|2022-06-03 00:11:30|8807.66|8687.66|8807.81|8687.81|8808.07|8688.07|8807.43|8687.43|9
1654215100000|2022-06-03 00:11:40|8807.64|8687.64|8806.76|8686.76|8807.64|8687.64|8806.72|8686.72|8
1654215110000|2022-06-03 00:11:50|8806.5|8686.5|8805.86|8685.86|8806.5|8686.5|8805.82|8685.82|10
1654215120000|2022-06-03 00:12:00|8805.91|8685.91|8805.93|8685.93|8806.05|8686.05|8805.91|8685.91|8
1654215130000|2022-06-03 00:12:10|8805.95|8685.95|8805.09|8685.09|8805.95|8685.95|8805.09|8685.09|10
1654215140000|2022-06-03 00:12:20|8804.8|8684.8|8804.39|8684.39|8804.82|8684.82|8804.31|8684.31|9
1654215150000|2022-06-03 00:12:30|8804.73|8684.73|8806.42|8686.42|8806.76|8686.76|8804.73|8684.73|10
1654215160000|2022-06-03 00:12:40|8806.85|8686.85|8805.55|8685.55|8806.85|8686.85|8805.55|8685.55|10
1654215170000|2022-06-03 00:12:50|8805.18|8685.18|8804.17|8684.17|8805.18|8685.18|8804.17|8684.17|10
1654215180000|2022-06-03 00:13:00|8803.97|8683.97|8799.93|8679.93|8803.97|8683.97|8799.93|8679.93|10
1654215190000|2022-06-03 00:13:10|8799.91|8679.91|8798.89|8678.89|8799.92|8679.92|8798.89|8678.89|10
1654215200000|2022-06-03 00:13:20|8798.88|8678.88|8797.98|8677.98|8799.01|8679.01|8797.98|8677.98|8
1654215210000|2022-06-03 00:13:30|8797.99|8677.99|8798.21|8678.21|8798.62|8678.62|8797.99|8677.99|10
1654215220000|2022-06-03 00:13:40|8797.24|8677.24|8795.72|8675.72|8797.24|8677.24|8795.54|8675.54|10
1654215230000|2022-06-03 00:13:50|8795.65|8675.65|8795.84|8675.84|8795.95|8675.95|8795.65|8675.65|10
1654215240000|2022-06-03 00:14:00|8795.8|8675.8|8796.25|8676.25|8796.25|8676.25|8795.65|8675.65|10
1654215250000|2022-06-03 00:14:10|8796.52|8676.52|8797.66|8677.66|8798.22|8678.22|8796.52|8676.52|10
1654215260000|2022-06-03 00:14:20|8798.06|8678.06|8798.55|8678.55|8798.55|8678.55|8797.69|8677.69|10
1654215270000|2022-06-03 00:14:30|8798.73|8678.73|8799.44|8679.44|8799.5|8679.5|8798.67|8678.67|10
1654215280000|2022-06-03 00:14:40|8799.58|8679.58|8799.67|8679.67|8799.84|8679.84|8799.55|8679.55|9
1654215290000|2022-06-03 00:14:50|8799.99|8679.99|8800.18|8680.18|8800.18|8680.18|8799.72|8679.72|10
1654215300000|2022-06-03 00:15:00|8800.08|8680.08|8800.86|8680.86|8800.86|8680.86|8800.08|8680.08|10
1654215310000|2022-06-03 00:15:10|8800.82|8680.82|8799.1|8679.1|8800.82|8680.82|8798.69|8678.69|10
1654215320000|2022-06-03 00:15:20|8798.67|8678.67|8798.4|8678.4|8798.77|8678.77|8797.63|8677.63|10
1654215330000|2022-06-03 00:15:30|8797.34|8677.34|8793.8|8673.8|8797.34|8677.34|8793.8|8673.8|10
1654215340000|2022-06-03 00:15:40|8793.59|8673.59|8792.11|8672.11|8793.59|8673.59|8792.11|8672.11|10
1654215350000|2022-06-03 00:15:50|8792.13|8672.13|8791.47|8671.47|8792.13|8672.13|8791.33|8671.33|10
1654215360000|2022-06-03 00:16:00|8791.58|8671.58|8791.98|8671.98|8791.98|8671.98|8791.01|8671.01|10
1654215370000|2022-06-03 00:16:10|8792.04|8672.04|8793.91|8673.91|8793.91|8673.91|8792.04|8672.04|10
1654215380000|2022-06-03 00:16:20|8794.31|8674.31|8795.53|8675.53|8795.53|8675.53|8794.31|8674.31|10
1654215390000|2022-06-03 00:16:30|8795.52|8675.52|8796.06|8676.06|8796.21|8676.21|8795.52|8675.52|10
1654215400000|2022-06-03 00:16:40|8796.25|8676.25|8795.59|8675.59|8796.25|8676.25|8795.34|8675.34|10
1654215410000|2022-06-03 00:16:50|8795.57|8675.57|8795.33|8675.33|8795.62|8675.62|8795.32|8675.32|9
1654215420000|2022-06-03 00:17:00|8795.31|8675.31|8795.18|8675.18|8795.37|8675.37|8795.07|8675.07|7
1654215430000|2022-06-03 00:17:10|8795.1|8675.1|8795.71|8675.71|8795.71|8675.71|8795.1|8675.1|10
1654215440000|2022-06-03 00:17:20|8795.66|8675.66|8795.84|8675.84|8795.97|8675.97|8795.66|8675.66|10
1654215450000|2022-06-03 00:17:30|8795.89|8675.89|8796.81|8676.81|8796.81|8676.81|8795.74|8675.74|8
1654215460000|2022-06-03 00:17:40|8797.29|8677.29|8800.17|8680.17|8800.17|8680.17|8797.17|8677.17|10
1654215470000|2022-06-03 00:17:50|8799.61|8679.61|8801.54|8681.54|8801.54|8681.54|8799.61|8679.61|10
1654215480000|2022-06-03 00:18:00|8801.67|8681.67|8803.21|8683.21|8803.21|8683.21|8801.67|8681.67|10
1654215490000|2022-06-03 00:18:10|8803.37|8683.37|8804.08|8684.08|8804.53|8684.53|8803.37|8683.37|10
1654215500000|2022-06-03 00:18:20|8803.94|8683.94|8804.7|8684.7|8804.86|8684.86|8803.94|8683.94|9
1654215510000|2022-06-03 00:18:30|8804.77|8684.77|8804.75|8684.75|8804.82|8684.82|8804.57|8684.57|10
1654215520000|2022-06-03 00:18:40|8804.88|8684.88|8804.81|8684.81|8804.97|8684.97|8804.61|8684.61|9
1654215530000|2022-06-03 00:18:50|8804.93|8684.93|8805.3|8685.3|8805.33|8685.33|8804.93|8684.93|7
1654215540000|2022-06-03 00:19:00|8805.32|8685.32|8806.42|8686.42|8806.45|8686.45|8805.32|8685.32|10
1654215550000|2022-06-03 00:19:10|8806.43|8686.43|8807.18|8687.18|8807.39|8687.39|8806.43|8686.43|10
1654215560000|2022-06-03 00:19:20|8807.86|8687.86|8812.36|8692.36|8813.63|8693.63|8807.79|8687.79|10
1654215570000|2022-06-03 00:19:30|8812.33|8692.33|8817|8697|8817|8697|8812.33|8692.33|10
1654215580000|2022-06-03 00:19:40|8817.45|8697.45|8820.27|8700.27|8820.27|8700.27|8817.41|8697.41|10
1654215590000|2022-06-03 00:19:50|8820.19|8700.19|8821.28|8701.28|8821.37|8701.37|8820.19|8700.19|10
1654215600000|2022-06-03 00:20:00|8821.44|8701.44|8821.44|8701.44|8821.5|8701.5|8821.03|8701.03|9
1654215610000|2022-06-03 00:20:10|8822.11|8702.11|8822.4|8702.4|8822.44|8702.44|8822.02|8702.02|10
1654215620000|2022-06-03 00:20:20|8822.26|8702.26|8822.14|8702.14|8822.26|8702.26|8821.55|8701.55|10
1654215630000|2022-06-03 00:20:30|8822.2|8702.2|8822.89|8702.89|8822.89|8702.89|8822.2|8702.2|9
1654215640000|2022-06-03 00:20:40|8823.06|8703.06|8823.1|8703.1|8823.48|8703.48|8823.06|8703.06|9
1654215650000|2022-06-03 00:20:50|8822.82|8702.82|8821.69|8701.69|8822.82|8702.82|8821.69|8701.69|9
1654215660000|2022-06-03 00:21:00|8821.68|8701.68|8821.06|8701.06|8821.74|8701.74|8820.45|8700.45|10
1654215670000|2022-06-03 00:21:10|8821.67|8701.67|8820.5|8700.5|8821.67|8701.67|8820.45|8700.45|10
1654215680000|2022-06-03 00:21:20|8820.81|8700.81|8821.42|8701.42|8821.82|8701.82|8820.7|8700.7|10
1654215690000|2022-06-03 00:21:30|8821.58|8701.58|8821.43|8701.43|8821.72|8701.72|8821.43|8701.43|7
1654215700000|2022-06-03 00:21:40|8821.84|8701.84|8821.65|8701.65|8821.93|8701.93|8821.65|8701.65|9
1654215710000|2022-06-03 00:21:50|8821.66|8701.66|8821.48|8701.48|8821.73|8701.73|8821.4|8701.4|9
1654215720000|2022-06-03 00:22:00|8821.49|8701.49|8821.39|8701.39|8821.49|8701.49|8821.05|8701.05|9
1654215730000|2022-06-03 00:22:10|8821.4|8701.4|8821.93|8701.93|8821.93|8701.93|8820.92|8700.92|10
1654215740000|2022-06-03 00:22:20|8822|8702|8822.66|8702.66|8822.76|8702.76|8821.89|8701.89|9
1654215750000|2022-06-03 00:22:30|8821.61|8701.61|8822.84|8702.84|8822.84|8702.84|8821.61|8701.61|9
1654215760000|2022-06-03 00:22:40|8821.95|8701.95|8822.74|8702.74|8823|8703|8821.95|8701.95|9
1654215770000|2022-06-03 00:22:50|8822.92|8702.92|8823.25|8703.25|8823.45|8703.45|8822.84|8702.84|10
1654215780000|2022-06-03 00:23:00|8823.1|8703.1|8822.62|8702.62|8823.1|8703.1|8822.62|8702.62|9
1654215790000|2022-06-03 00:23:10|8822.85|8702.85|8823.73|8703.73|8823.89|8703.89|8822.85|8702.85|10
1654215800000|2022-06-03 00:23:20|8824.18|8704.18|8826.17|8706.17|8826.17|8706.17|8824.18|8704.18|9
1654215810000|2022-06-03 00:23:30|8826.12|8706.12|8825.54|8705.54|8826.19|8706.19|8825.27|8705.27|9
1654215820000|2022-06-03 00:23:40|8825.44|8705.44|8825.11|8705.11|8825.44|8705.44|8824.96|8704.96|10
1654215830000|2022-06-03 00:23:50|8824.93|8704.93|8825.96|8705.96|8825.96|8705.96|8824.93|8704.93|10
1654215840000|2022-06-03 00:24:00|8826.04|8706.04|8826.48|8706.48|8826.8|8706.8|8826.04|8706.04|10
1654215850000|2022-06-03 00:24:10|8826.63|8706.63|8827.18|8707.18|8827.18|8707.18|8826.63|8706.63|10
1654215860000|2022-06-03 00:24:20|8827.12|8707.12|8826.9|8706.9|8827.12|8707.12|8826.57|8706.57|8
1654215870000|2022-06-03 00:24:30|8827.14|8707.14|8827.62|8707.62|8827.82|8707.82|8827.14|8707.14|10
1654215880000|2022-06-03 00:24:40|8827.44|8707.44|8827|8707|8827.67|8707.67|8827|8707|10
1654215890000|2022-06-03 00:24:50|8827.15|8707.15|8826.09|8706.09|8827.15|8707.15|8826.09|8706.09|10
1654215900000|2022-06-03 00:25:00|8826.43|8706.43|8826.06|8706.06|8826.43|8706.43|8825.74|8705.74|10
1654215910000|2022-06-03 00:25:10|8826.14|8706.14|8825.09|8705.09|8826.14|8706.14|8825.09|8705.09|8
1654215920000|2022-06-03 00:25:20|8824.67|8704.67|8824.06|8704.06|8824.67|8704.67|8823.32|8703.32|10
1654215930000|2022-06-03 00:25:30|8823.92|8703.92|8823.96|8703.96|8824.5|8704.5|8823.51|8703.51|10
1654215940000|2022-06-03 00:25:40|8823.84|8703.84|8823.59|8703.59|8823.99|8703.99|8823.58|8703.58|8
1654215950000|2022-06-03 00:25:50|8823.7|8703.7|8823.44|8703.44|8823.77|8703.77|8823.42|8703.42|8
1654215960000|2022-06-03 00:26:00|8823.73|8703.73|8823.02|8703.02|8823.73|8703.73|8823.02|8703.02|10
1654215970000|2022-06-03 00:26:10|8823.23|8703.23|8823.11|8703.11|8823.28|8703.28|8822.93|8702.93|9
1654215980000|2022-06-03 00:26:20|8823.05|8703.05|8823.1|8703.1|8823.9|8703.9|8823.05|8703.05|10
1654215990000|2022-06-03 00:26:30|8823.58|8703.58|8822.71|8702.71|8823.58|8703.58|8822.71|8702.71|8
1654216000000|2022-06-03 00:26:40|8822.79|8702.79|8821.04|8701.04|8822.79|8702.79|8821.04|8701.04|10
1654216010000|2022-06-03 00:26:50|8820.98|8700.98|8816.2|8696.2|8820.98|8700.98|8816.2|8696.2|10
1654216020000|2022-06-03 00:27:00|8816.36|8696.36|8815.32|8695.32|8816.36|8696.36|8815.3|8695.3|8
1654216030000|2022-06-03 00:27:10|8815.3|8695.3|8814.17|8694.17|8815.3|8695.3|8814.17|8694.17|7
1654216040000|2022-06-03 00:27:20|8814.18|8694.18|8814.05|8694.05|8814.29|8694.29|8814.05|8694.05|8
1654216050000|2022-06-03 00:27:30|8814.16|8694.16|8813.83|8693.83|8814.16|8694.16|8813.83|8693.83|9
1654216060000|2022-06-03 00:27:40|8814.03|8694.03|8813.85|8693.85|8814.08|8694.08|8813.76|8693.76|10
1654216070000|2022-06-03 00:27:50|8813.48|8693.48|8811.31|8691.31|8813.48|8693.48|8811.26|8691.26|9
1654216080000|2022-06-03 00:28:00|8810.99|8690.99|8810.51|8690.51|8811.21|8691.21|8810.51|8690.51|9
1654216090000|2022-06-03 00:28:10|8810.67|8690.67|8811.22|8691.22|8811.22|8691.22|8810.59|8690.59|10
1654216100000|2022-06-03 00:28:20|8811.14|8691.14|8811.94|8691.94|8811.97|8691.97|8811.14|8691.14|10
1654216110000|2022-06-03 00:28:30|8812.25|8692.25|8812.61|8692.61|8812.68|8692.68|8812.25|8692.25|9
1654216120000|2022-06-03 00:28:40|8812.5|8692.5|8812.75|8692.75|8812.82|8692.82|8812.5|8692.5|7
1654216130000|2022-06-03 00:28:50|8813.06|8693.06|8813.9|8693.9|8813.9|8693.9|8812.96|8692.96|9
1654216140000|2022-06-03 00:29:00|8813.96|8693.96|8814.88|8694.88|8814.88|8694.88|8813.96|8693.96|9
1654216150000|2022-06-03 00:29:10|8814.75|8694.75|8815.25|8695.25|8815.28|8695.28|8814.75|8694.75|10
1654216160000|2022-06-03 00:29:20|8815.19|8695.19|8815.58|8695.58|8815.85|8695.85|8815.19|8695.19|9
1654216170000|2022-06-03 00:29:30|8815.6|8695.6|8815.42|8695.42|8815.91|8695.91|8815.16|8695.16|10
1654216180000|2022-06-03 00:29:40|8815.4|8695.4|8815.38|8695.38|8815.72|8695.72|8815.15|8695.15|9
1654216190000|2022-06-03 00:29:50|8815.28|8695.28|8815.4|8695.4|8815.48|8695.48|8815.1|8695.1|10
1654216200000|2022-06-03 00:30:00|8815.42|8695.42|8815.49|8695.49|8815.88|8695.88|8814.83|8694.83|10
1654216210000|2022-06-03 00:30:10|8815.71|8695.71|8815.07|8695.07|8816.03|8696.03|8815.07|8695.07|10
1654216220000|2022-06-03 00:30:20|8814.68|8694.68|8816.2|8696.2|8816.2|8696.2|8814.68|8694.68|10
1654216230000|2022-06-03 00:30:30|8816.4|8696.4|8817.12|8697.12|8817.25|8697.25|8816.38|8696.38|9
1654216240000|2022-06-03 00:30:40|8817.32|8697.32|8818.52|8698.52|8818.52|8698.52|8817.32|8697.32|9
1654216250000|2022-06-03 00:30:50|8818.43|8698.43|8819.4|8699.4|8819.4|8699.4|8817.96|8697.96|10
1654216260000|2022-06-03 00:31:00|8819.36|8699.36|8821.67|8701.67|8821.67|8701.67|8819.36|8699.36|9
1654216270000|2022-06-03 00:31:10|8821.3|8701.3|8823.75|8703.75|8824.52|8704.52|8821.3|8701.3|10
1654216280000|2022-06-03 00:31:20|8824.23|8704.23|8824.68|8704.68|8825.6|8705.6|8824.23|8704.23|10
1654216290000|2022-06-03 00:31:30|8825.07|8705.07|8825.6|8705.6|8825.6|8705.6|8824.84|8704.84|9
1654216300000|2022-06-03 00:31:40|8825.53|8705.53|8825.26|8705.26|8825.64|8705.64|8825.13|8705.13|9
1654216310000|2022-06-03 00:31:50|8825.95|8705.95|8826.79|8706.79|8826.79|8706.79|8825.35|8705.35|10
1654216320000|2022-06-03 00:32:00|8826.72|8706.72|8826.99|8706.99|8827.16|8707.16|8826.66|8706.66|10
1654216330000|2022-06-03 00:32:10|8827.24|8707.24|8826.94|8706.94|8827.24|8707.24|8826.8|8706.8|9
1654216340000|2022-06-03 00:32:20|8826.98|8706.98|8827.26|8707.26|8827.38|8707.38|8826.94|8706.94|10
1654216350000|2022-06-03 00:32:30|8827.04|8707.04|8827.22|8707.22|8827.33|8707.33|8827.03|8707.03|10
1654216360000|2022-06-03 00:32:40|8827.12|8707.12|8826.2|8706.2|8827.21|8707.21|8825.83|8705.83|9
1654216370000|2022-06-03 00:32:50|8825.78|8705.78|8825.97|8705.97|8826.23|8706.23|8825.73|8705.73|8
1654216380000|2022-06-03 00:33:00|8825.95|8705.95|8825.37|8705.37|8825.95|8705.95|8825.37|8705.37|10
1654216390000|2022-06-03 00:33:10|8825.44|8705.44|8825.95|8705.95|8825.95|8705.95|8825.12|8705.12|10
1654216400000|2022-06-03 00:33:20|8825.91|8705.91|8826.32|8706.32|8826.5|8706.5|8825.75|8705.75|10
1654216410000|2022-06-03 00:33:30|8825.93|8705.93|8825.66|8705.66|8826.3|8706.3|8825.66|8705.66|10
1654216420000|2022-06-03 00:33:40|8825.34|8705.34|8824.72|8704.72|8825.34|8705.34|8824.72|8704.72|10
1654216430000|2022-06-03 00:33:50|8824.51|8704.51|8823.99|8703.99|8824.52|8704.52|8823.85|8703.85|10
1654216440000|2022-06-03 00:34:00|8823.96|8703.96|8823.75|8703.75|8824.51|8704.51|8823.66|8703.66|10
1654216450000|2022-06-03 00:34:10|8823.63|8703.63|8822.43|8702.43|8823.68|8703.68|8822.43|8702.43|9
1654216460000|2022-06-03 00:34:20|8822.44|8702.44|8821.74|8701.74|8822.71|8702.71|8821.23|8701.23|10
1654216470000|2022-06-03 00:34:30|8821.79|8701.79|8821.28|8701.28|8821.96|8701.96|8821.28|8701.28|8
1654216480000|2022-06-03 00:34:40|8820.82|8700.82|8819.74|8699.74|8821.07|8701.07|8819.66|8699.66|9
1654216490000|2022-06-03 00:34:50|8819.72|8699.72|8818.45|8698.45|8819.77|8699.77|8818.39|8698.39|10
1654216500000|2022-06-03 00:35:00|8818.52|8698.52|8817.79|8697.79|8818.52|8698.52|8817.65|8697.65|9
1654216510000|2022-06-03 00:35:10|8818.06|8698.06|8819.88|8699.88|8819.88|8699.88|8818.06|8698.06|10
1654216520000|2022-06-03 00:35:20|8819.84|8699.84|8819.78|8699.78|8820|8700|8819.47|8699.47|10
1654216530000|2022-06-03 00:35:30|8819.76|8699.76|8820.42|8700.42|8820.42|8700.42|8819.05|8699.05|9
1654216540000|2022-06-03 00:35:40|8819.97|8699.97|8821.19|8701.19|8821.19|8701.19|8819.97|8699.97|10
1654216550000|2022-06-03 00:35:50|8821.22|8701.22|8822.35|8702.35|8822.45|8702.45|8821.19|8701.19|9
1654216560000|2022-06-03 00:36:00|8822.27|8702.27|8821.89|8701.89|8822.32|8702.32|8821.89|8701.89|10
1654216570000|2022-06-03 00:36:10|8821.51|8701.51|8820.97|8700.97|8822.04|8702.04|8820.9|8700.9|9
1654216580000|2022-06-03 00:36:20|8821|8701|8819.39|8699.39|8821|8701|8819.39|8699.39|9
1654216590000|2022-06-03 00:36:30|8819.49|8699.49|8819.6|8699.6|8819.72|8699.72|8819.41|8699.41|10
1654216600000|2022-06-03 00:36:40|8819.55|8699.55|8820.57|8700.57|8820.57|8700.57|8819.35|8699.35|10
1654216610000|2022-06-03 00:36:50|8820.55|8700.55|8822.84|8702.84|8822.84|8702.84|8820.51|8700.51|10
1654216620000|2022-06-03 00:37:00|8822.49|8702.49|8821.24|8701.24|8822.7|8702.7|8821.24|8701.24|10
1654216630000|2022-06-03 00:37:10|8821.15|8701.15|8820.74|8700.74|8821.15|8701.15|8820.67|8700.67|10
1654216640000|2022-06-03 00:37:20|8820.76|8700.76|8820.58|8700.58|8820.76|8700.76|8820.55|8700.55|9
1654216650000|2022-06-03 00:37:30|8820.61|8700.61|8820.41|8700.41|8820.97|8700.97|8820.41|8700.41|10
1654216660000|2022-06-03 00:37:40|8820.24|8700.24|8819.59|8699.59|8820.4|8700.4|8819.59|8699.59|7
1654216670000|2022-06-03 00:37:50|8819.53|8699.53|8819.01|8699.01|8819.65|8699.65|8818.93|8698.93|10
1654216680000|2022-06-03 00:38:00|8819.1|8699.1|8818.84|8698.84|8819.1|8699.1|8818.73|8698.73|7
1654216690000|2022-06-03 00:38:10|8818.92|8698.92|8820.12|8700.12|8820.39|8700.39|8818.91|8698.91|10
1654216700000|2022-06-03 00:38:20|8820.38|8700.38|8822.31|8702.31|8822.31|8702.31|8820.38|8700.38|10
1654216710000|2022-06-03 00:38:30|8822.05|8702.05|8823.72|8703.72|8823.72|8703.72|8822.05|8702.05|10
1654216720000|2022-06-03 00:38:40|8823.49|8703.49|8825.09|8705.09|8825.09|8705.09|8823.49|8703.49|10
1654216730000|2022-06-03 00:38:50|8824.89|8704.89|8821.85|8701.85|8824.89|8704.89|8821.84|8701.84|10
1654216740000|2022-06-03 00:39:00|8821.34|8701.34|8816.37|8696.37|8821.34|8701.34|8816.37|8696.37|9
1654216750000|2022-06-03 00:39:10|8816.21|8696.21|8817.65|8697.65|8817.65|8697.65|8815.98|8695.98|10
1654216760000|2022-06-03 00:39:20|8817.46|8697.46|8817.71|8697.71|8818.69|8698.69|8817.46|8697.46|10
1654216770000|2022-06-03 00:39:30|8817.62|8697.62|8816.07|8696.07|8817.62|8697.62|8815.89|8695.89|10
1654216780000|2022-06-03 00:39:40|8815.71|8695.71|8815.83|8695.83|8816.08|8696.08|8815.61|8695.61|10
1654216790000|2022-06-03 00:39:50|8815.99|8695.99|8816.15|8696.15|8816.34|8696.34|8815.98|8695.98|10
1654216800000|2022-06-03 00:40:00|8816.06|8696.06|8816.2|8696.2|8816.57|8696.57|8815.46|8695.46|10
1654216810000|2022-06-03 00:40:10|8816.08|8696.08|8816.18|8696.18|8816.92|8696.92|8815.87|8695.87|10
1654216820000|2022-06-03 00:40:20|8816.33|8696.33|8817.5|8697.5|8817.86|8697.86|8816.09|8696.09|9
1654216830000|2022-06-03 00:40:30|8817.1|8697.1|8819.52|8699.52|8819.52|8699.52|8816.9|8696.9|10
1654216840000|2022-06-03 00:40:40|8819.53|8699.53|8820.53|8700.53|8820.67|8700.67|8818.95|8698.95|10
1654216850000|2022-06-03 00:40:50|8820.75|8700.75|8821.36|8701.36|8821.36|8701.36|8820.69|8700.69|10
1654216860000|2022-06-03 00:41:00|8821.45|8701.45|8821.38|8701.38|8821.88|8701.88|8820.64|8700.64|10
1654216870000|2022-06-03 00:41:10|8821.47|8701.47|8822.45|8702.45|8822.45|8702.45|8821.16|8701.16|10
1654216880000|2022-06-03 00:41:20|8822.5|8702.5|8821.16|8701.16|8822.5|8702.5|8821.07|8701.07|10
1654216890000|2022-06-03 00:41:30|8821.32|8701.32|8820.05|8700.05|8821.42|8701.42|8820.05|8700.05|10
1654216900000|2022-06-03 00:41:40|8819.69|8699.69|8816.62|8696.62|8819.69|8699.69|8816.62|8696.62|10
1654216910000|2022-06-03 00:41:50|8816.3|8696.3|8815.02|8695.02|8816.71|8696.71|8815.02|8695.02|10
1654216920000|2022-06-03 00:42:00|8814.95|8694.95|8809.92|8689.92|8815.07|8695.07|8809.92|8689.92|10
1654216930000|2022-06-03 00:42:10|8809.58|8689.58|8808.2|8688.2|8809.58|8689.58|8808.2|8688.2|9
1654216940000|2022-06-03 00:42:20|8808.61|8688.61|8809.09|8689.09|8809.1|8689.1|8808.41|8688.41|10
1654216950000|2022-06-03 00:42:30|8809.31|8689.31|8811.83|8691.83|8811.83|8691.83|8809.28|8689.28|10
1654216960000|2022-06-03 00:42:40|8812.07|8692.07|8810.95|8690.95|8812.42|8692.42|8810.95|8690.95|10
1654216970000|2022-06-03 00:42:50|8811.38|8691.38|8809.93|8689.93|8811.39|8691.39|8809.93|8689.93|10
1654216980000|2022-06-03 00:43:00|8809.79|8689.79|8808.59|8688.59|8809.79|8689.79|8807.39|8687.39|10
1654216990000|2022-06-03 00:43:10|8808.4|8688.4|8806.45|8686.45|8808.77|8688.77|8806.34|8686.34|10
1654217000000|2022-06-03 00:43:20|8806.33|8686.33|8804.72|8684.72|8806.33|8686.33|8804.72|8684.72|10
1654217010000|2022-06-03 00:43:30|8803.74|8683.74|8804.06|8684.06|8804.15|8684.15|8803.65|8683.65|10
1654217020000|2022-06-03 00:43:40|8803.98|8683.98|8803.68|8683.68|8804.18|8684.18|8803.68|8683.68|9
1654217030000|2022-06-03 00:43:50|8803.63|8683.63|8804.05|8684.05|8804.1|8684.1|8803.51|8683.51|7
1654217040000|2022-06-03 00:44:00|8804.22|8684.22|8804.83|8684.83|8804.9|8684.9|8804.22|8684.22|9
1654217050000|2022-06-03 00:44:10|8804.82|8684.82|8804.28|8684.28|8804.82|8684.82|8804.18|8684.18|6
1654217060000|2022-06-03 00:44:20|8803.69|8683.69|8803.15|8683.15|8803.82|8683.82|8803.14|8683.14|10
1654217070000|2022-06-03 00:44:30|8803.16|8683.16|8801.48|8681.48|8803.16|8683.16|8801.48|8681.48|10
1654217080000|2022-06-03 00:44:40|8801.52|8681.52|8801.75|8681.75|8801.75|8681.75|8801.51|8681.51|10
1654217090000|2022-06-03 00:44:50|8801.79|8681.79|8802.2|8682.2|8802.2|8682.2|8801.57|8681.57|10
1654217100000|2022-06-03 00:45:00|8802.3|8682.3|8799.21|8679.21|8802.3|8682.3|8799.21|8679.21|10
1654217110000|2022-06-03 00:45:10|8798.91|8678.91|8798.21|8678.21|8798.98|8678.98|8798.21|8678.21|10
1654217120000|2022-06-03 00:45:20|8798.24|8678.24|8793.32|8673.32|8798.5|8678.5|8793.32|8673.32|10
1654217130000|2022-06-03 00:45:30|8793.77|8673.77|8791.84|8671.84|8793.92|8673.92|8791.7|8671.7|10
1654217140000|2022-06-03 00:45:40|8791.51|8671.51|8792.16|8672.16|8792.3|8672.3|8791.51|8671.51|10
1654217150000|2022-06-03 00:45:50|8792.66|8672.66|8795.04|8675.04|8795.21|8675.21|8792.66|8672.66|10
1654217160000|2022-06-03 00:46:00|8795.27|8675.27|8794.93|8674.93|8796.04|8676.04|8794.93|8674.93|10
1654217170000|2022-06-03 00:46:10|8795.35|8675.35|8795.18|8675.18|8795.49|8675.49|8794.9|8674.9|10
1654217180000|2022-06-03 00:46:20|8795.78|8675.78|8797.39|8677.39|8797.8|8677.8|8795.78|8675.78|10
1654217190000|2022-06-03 00:46:30|8797.71|8677.71|8798.17|8678.17|8798.45|8678.45|8797.67|8677.67|10
1654217200000|2022-06-03 00:46:40|8798.03|8678.03|8797.68|8677.68|8798.12|8678.12|8797.05|8677.05|10
1654217210000|2022-06-03 00:46:50|8797.65|8677.65|8796.97|8676.97|8797.65|8677.65|8796.79|8676.79|9
1654217220000|2022-06-03 00:47:00|8797.05|8677.05|8795.97|8675.97|8797.05|8677.05|8795.5|8675.5|10
1654217230000|2022-06-03 00:47:10|8794.54|8674.54|8793.79|8673.79|8794.54|8674.54|8793.65|8673.65|10
1654217240000|2022-06-03 00:47:20|8793.67|8673.67|8794.33|8674.33|8794.44|8674.44|8793.67|8673.67|9
1654217250000|2022-06-03 00:47:30|8794.29|8674.29|8794.9|8674.9|8794.9|8674.9|8794.23|8674.23|8
1654217260000|2022-06-03 00:47:40|8794.93|8674.93|8795.37|8675.37|8795.53|8675.53|8794.42|8674.42|10
1654217270000|2022-06-03 00:47:50|8795.47|8675.47|8794.33|8674.33|8795.47|8675.47|8794.27|8674.27|10
1654217280000|2022-06-03 00:48:00|8794.34|8674.34|8794.62|8674.62|8794.89|8674.89|8794.34|8674.34|10
1654217290000|2022-06-03 00:48:10|8794.64|8674.64|8795.16|8675.16|8795.18|8675.18|8794.64|8674.64|10
1654217300000|2022-06-03 00:48:20|8795.27|8675.27|8795.91|8675.91|8796.07|8676.07|8795.22|8675.22|7
1654217310000|2022-06-03 00:48:30|8796.56|8676.56|8796.2|8676.2|8796.56|8676.56|8796.05|8676.05|9
1654217320000|2022-06-03 00:48:40|8796.27|8676.27|8796.87|8676.87|8796.87|8676.87|8796.18|8676.18|10
1654217330000|2022-06-03 00:48:50|8796.93|8676.93|8796.4|8676.4|8796.97|8676.97|8796.4|8676.4|8
1654217340000|2022-06-03 00:49:00|8796.42|8676.42|8796.72|8676.72|8796.74|8676.74|8796.42|8676.42|10
1654217350000|2022-06-03 00:49:10|8796.73|8676.73|8796.93|8676.93|8797.01|8677.01|8796.73|8676.73|10
1654217360000|2022-06-03 00:49:20|8797.05|8677.05|8798.18|8678.18|8798.23|8678.23|8797.05|8677.05|10
1654217370000|2022-06-03 00:49:30|8798.09|8678.09|8797.54|8677.54|8798.2|8678.2|8797.37|8677.37|10
1654217380000|2022-06-03 00:49:40|8797.55|8677.55|8796.41|8676.41|8797.6|8677.6|8796.41|8676.41|10
1654217390000|2022-06-03 00:49:50|8796.64|8676.64|8796.29|8676.29|8796.66|8676.66|8796.29|8676.29|8
1654217400000|2022-06-03 00:50:00|8796.15|8676.15|8796.37|8676.37|8796.37|8676.37|8795.99|8675.99|9
1654217410000|2022-06-03 00:50:10|8796.56|8676.56|8796.82|8676.82|8796.82|8676.82|8796.32|8676.32|10
1654217420000|2022-06-03 00:50:20|8797.06|8677.06|8797.07|8677.07|8797.09|8677.09|8796.84|8676.84|9
1654217430000|2022-06-03 00:50:30|8797.06|8677.06|8796.88|8676.88|8797.06|8677.06|8796.88|8676.88|7
1654217440000|2022-06-03 00:50:40|8796.98|8676.98|8797.32|8677.32|8797.32|8677.32|8796.98|8676.98|10
1654217450000|2022-06-03 00:50:50|8797.48|8677.48|8798.17|8678.17|8798.17|8678.17|8797.48|8677.48|10
1654217460000|2022-06-03 00:51:00|8798.13|8678.13|8798.36|8678.36|8798.36|8678.36|8798.02|8678.02|9
1654217470000|2022-06-03 00:51:10|8798.4|8678.4|8799.06|8679.06|8799.06|8679.06|8798.29|8678.29|10
1654217480000|2022-06-03 00:51:20|8799.09|8679.09|8798.81|8678.81|8799.09|8679.09|8798.37|8678.37|10
1654217490000|2022-06-03 00:51:30|8798.75|8678.75|8798.47|8678.47|8798.82|8678.82|8798.47|8678.47|7
1654217500000|2022-06-03 00:51:40|8798.51|8678.51|8798.51|8678.51|8798.67|8678.67|8798.5|8678.5|8
1654217510000|2022-06-03 00:51:50|8798.59|8678.59|8798.79|8678.79|8798.84|8678.84|8798.55|8678.55|9
1654217520000|2022-06-03 00:52:00|8798.75|8678.75|8799.89|8679.89|8799.89|8679.89|8798.53|8678.53|9
1654217530000|2022-06-03 00:52:10|8800.15|8680.15|8801.04|8681.04|8801.04|8681.04|8800.15|8680.15|10
1654217540000|2022-06-03 00:52:20|8801.06|8681.06|8799.26|8679.26|8801.06|8681.06|8799.26|8679.26|9
1654217550000|2022-06-03 00:52:30|8799.32|8679.32|8799.19|8679.19|8799.55|8679.55|8799.16|8679.16|10
1654217560000|2022-06-03 00:52:40|8799.18|8679.18|8799.13|8679.13|8799.36|8679.36|8799.13|8679.13|8
1654217570000|2022-06-03 00:52:50|8799.51|8679.51|8799.27|8679.27|8799.51|8679.51|8799.19|8679.19|9
1654217580000|2022-06-03 00:53:00|8799.03|8679.03|8799.7|8679.7|8799.81|8679.81|8798.96|8678.96|10
1654217590000|2022-06-03 00:53:10|8799.86|8679.86|8799.82|8679.82|8800.16|8680.16|8799.82|8679.82|10
1654217600000|2022-06-03 00:53:20|8799.95|8679.95|8801.01|8681.01|8801.01|8681.01|8799.95|8679.95|9
1654217610000|2022-06-03 00:53:30|8801.13|8681.13|8801.33|8681.33|8801.33|8681.33|8801.11|8681.11|8
1654217620000|2022-06-03 00:53:40|8801.4|8681.4|8801.36|8681.36|8801.47|8681.47|8801.36|8681.36|4
1654217630000|2022-06-03 00:53:50|8801.62|8681.62|8803.85|8683.85|8803.85|8683.85|8801.48|8681.48|9
1654217640000|2022-06-03 00:54:00|8804.02|8684.02|8804.7|8684.7|8804.7|8684.7|8803.96|8683.96|10
1654217650000|2022-06-03 00:54:10|8804.6|8684.6|8804.09|8684.09|8804.77|8684.77|8803.99|8683.99|10
1654217660000|2022-06-03 00:54:20|8803.99|8683.99|8804.53|8684.53|8804.62|8684.62|8803.99|8683.99|8
1654217670000|2022-06-03 00:54:30|8804.55|8684.55|8805.23|8685.23|8805.3|8685.3|8804.55|8684.55|9
1654217680000|2022-06-03 00:54:40|8805.32|8685.32|8804.21|8684.21|8805.52|8685.52|8804.13|8684.13|10
1654217690000|2022-06-03 00:54:50|8803.78|8683.78|8803.16|8683.16|8804.33|8684.33|8803.16|8683.16|10
1654217700000|2022-06-03 00:55:00|8803.07|8683.07|8804.01|8684.01|8804.16|8684.16|8803.07|8683.07|10
1654217710000|2022-06-03 00:55:10|8804.06|8684.06|8803.91|8683.91|8804.23|8684.23|8803.91|8683.91|10
1654217720000|2022-06-03 00:55:20|8804.23|8684.23|8804.01|8684.01|8804.26|8684.26|8804.01|8684.01|10
1654217730000|2022-06-03 00:55:30|8803.71|8683.71|8802.75|8682.75|8803.73|8683.73|8802.75|8682.75|10
1654217740000|2022-06-03 00:55:40|8802.57|8682.57|8800.47|8680.47|8802.57|8682.57|8800.39|8680.39|10
1654217750000|2022-06-03 00:55:50|8800.19|8680.19|8800.05|8680.05|8800.19|8680.19|8799.95|8679.95|9
1654217760000|2022-06-03 00:56:00|8799.99|8679.99|8800.24|8680.24|8800.48|8680.48|8799.94|8679.94|9
1654217770000|2022-06-03 00:56:10|8800.14|8680.14|8800.86|8680.86|8800.95|8680.95|8799.77|8679.77|10
1654217780000|2022-06-03 00:56:20|8800.85|8680.85|8800.11|8680.11|8800.85|8680.85|8799.83|8679.83|10
1654217790000|2022-06-03 00:56:30|8799.44|8679.44|8799.45|8679.45|8799.79|8679.79|8799.38|8679.38|10
1654217800000|2022-06-03 00:56:40|8799.36|8679.36|8798.82|8678.82|8799.37|8679.37|8798.49|8678.49|9
1654217810000|2022-06-03 00:56:50|8798.77|8678.77|8798.57|8678.57|8798.8|8678.8|8798.37|8678.37|9
1654217820000|2022-06-03 00:57:00|8798.71|8678.71|8798.01|8678.01|8798.86|8678.86|8798.01|8678.01|9
1654217830000|2022-06-03 00:57:10|8798.06|8678.06|8797.54|8677.54|8798.06|8678.06|8797.54|8677.54|10
1654217840000|2022-06-03 00:57:20|8797.49|8677.49|8796.01|8676.01|8797.49|8677.49|8796.01|8676.01|9
1654217850000|2022-06-03 00:57:30|8795.91|8675.91|8796.68|8676.68|8796.68|8676.68|8795.91|8675.91|10
1654217860000|2022-06-03 00:57:40|8796.91|8676.91|8798.19|8678.19|8798.83|8678.83|8796.91|8676.91|10
1654217870000|2022-06-03 00:57:50|8798.45|8678.45|8799.2|8679.2|8799.42|8679.42|8798.45|8678.45|10
1654217880000|2022-06-03 00:58:00|8799.23|8679.23|8799.23|8679.23|8799.43|8679.43|8798.95|8678.95|10
1654217890000|2022-06-03 00:58:10|8799.28|8679.28|8798.93|8678.93|8799.28|8679.28|8798.81|8678.81|10
1654217900000|2022-06-03 00:58:20|8798.49|8678.49|8798.39|8678.39|8798.49|8678.49|8798.09|8678.09|10
1654217910000|2022-06-03 00:58:30|8798.25|8678.25|8797.1|8677.1|8798.25|8678.25|8796.99|8676.99|10
1654217920000|2022-06-03 00:58:40|8796.87|8676.87|8795.82|8675.82|8796.87|8676.87|8795.42|8675.42|10
1654217930000|2022-06-03 00:58:50|8795.41|8675.41|8794.98|8674.98|8795.8|8675.8|8794.98|8674.98|10
1654217940000|2022-06-03 00:59:00|8794.49|8674.49|8794.52|8674.52|8794.71|8674.71|8794.37|8674.37|9
1654217950000|2022-06-03 00:59:10|8794.38|8674.38|8794|8674|8794.38|8674.38|8793.58|8673.58|10
1654217960000|2022-06-03 00:59:20|8793.73|8673.73|8793.32|8673.32|8793.86|8673.86|8793|8673|9
1654217970000|2022-06-03 00:59:30|8793.2|8673.2|8793.75|8673.75|8793.75|8673.75|8793.2|8673.2|9
1654217980000|2022-06-03 00:59:40|8793.54|8673.54|8793.93|8673.93|8793.93|8673.93|8793.54|8673.54|10
1654217990000|2022-06-03 00:59:50|8793.91|8673.91|8794.14|8674.14|8794.14|8674.14|8793.9|8673.9|9
1654218000000|2022-06-03 01:00:00|8794.08|8674.08|8793.5|8673.5|8794.08|8674.08|8793.05|8673.05|10
1654218010000|2022-06-03 01:00:10|8793.49|8673.49|8793.86|8673.86|8794.07|8674.07|8792.77|8672.77|9
1654218020000|2022-06-03 01:00:20|8793.81|8673.81|8793.62|8673.62|8793.81|8673.81|8793.13|8673.13|9
1654218030000|2022-06-03 01:00:30|8793.68|8673.68|8793.89|8673.89|8793.89|8673.89|8793.5|8673.5|10
1654218040000|2022-06-03 01:00:40|8793.82|8673.82|8794.06|8674.06|8794.09|8674.09|8793.63|8673.63|10
1654218050000|2022-06-03 01:00:50|8793.79|8673.79|8794.65|8674.65|8794.65|8674.65|8793.73|8673.73|10
1654218060000|2022-06-03 01:01:00|8794.6|8674.6|8794.44|8674.44|8794.81|8674.81|8794.2|8674.2|10
1654218070000|2022-06-03 01:01:10|8794.86|8674.86|8794.34|8674.34|8794.86|8674.86|8794.34|8674.34|10
1654218080000|2022-06-03 01:01:20|8793.99|8673.99|8793.58|8673.58|8794.11|8674.11|8793.58|8673.58|9
1654218090000|2022-06-03 01:01:30|8793.4|8673.4|8792.59|8672.59|8793.4|8673.4|8792.41|8672.41|9
1654218100000|2022-06-03 01:01:40|8792.5|8672.5|8791.96|8671.96|8792.5|8672.5|8791.67|8671.67|8
1654218110000|2022-06-03 01:01:50|8791.95|8671.95|8791.64|8671.64|8791.96|8671.96|8791.64|8671.64|10
1654218120000|2022-06-03 01:02:00|8791.57|8671.57|8792.19|8672.19|8792.39|8672.39|8791.56|8671.56|10
1654218130000|2022-06-03 01:02:10|8792.46|8672.46|8792.6|8672.6|8792.72|8672.72|8792.46|8672.46|7
1654218140000|2022-06-03 01:02:20|8792.5|8672.5|8792.48|8672.48|8792.68|8672.68|8792.48|8672.48|8
1654218150000|2022-06-03 01:02:30|8792.49|8672.49|8792.51|8672.51|8792.64|8672.64|8792.35|8672.35|7
1654218160000|2022-06-03 01:02:40|8792.56|8672.56|8792.43|8672.43|8792.63|8672.63|8792.43|8672.43|8
1654218170000|2022-06-03 01:02:50|8792.53|8672.53|8792.29|8672.29|8792.55|8672.55|8792.29|8672.29|10
1654218180000|2022-06-03 01:03:00|8792.1|8672.1|8792.16|8672.16|8792.23|8672.23|8792.1|8672.1|9
1654218190000|2022-06-03 01:03:10|8792.11|8672.11|8792.13|8672.13|8792.15|8672.15|8792.07|8672.07|8
1654218200000|2022-06-03 01:03:20|8792.24|8672.24|8792.96|8672.96|8792.96|8672.96|8792.24|8672.24|10
1654218210000|2022-06-03 01:03:30|8793.06|8673.06|8792.98|8672.98|8793.06|8673.06|8792.84|8672.84|9
1654218220000|2022-06-03 01:03:40|8793.08|8673.08|8793.24|8673.24|8793.3|8673.3|8793.08|8673.08|4
1654218230000|2022-06-03 01:03:50|8793.2|8673.2|8795.57|8675.57|8795.57|8675.57|8793.05|8673.05|8
1654218240000|2022-06-03 01:04:00|8795.59|8675.59|8795.64|8675.64|8795.74|8675.74|8795.55|8675.55|10
1654218250000|2022-06-03 01:04:10|8795.66|8675.66|8796.17|8676.17|8796.26|8676.26|8795.64|8675.64|10
1654218260000|2022-06-03 01:04:20|8796.18|8676.18|8796.88|8676.88|8796.88|8676.88|8796.18|8676.18|10
1654218270000|2022-06-03 01:04:30|8796.97|8676.97|8796.77|8676.77|8797.1|8677.1|8796.66|8676.66|9
1654218280000|2022-06-03 01:04:40|8796.59|8676.59|8796.21|8676.21|8796.59|8676.59|8796.16|8676.16|9
1654218290000|2022-06-03 01:04:50|8796.01|8676.01|8797.19|8677.19|8797.3|8677.3|8796.01|8676.01|10
1654218300000|2022-06-03 01:05:00|8797.31|8677.31|8797.5|8677.5|8797.5|8677.5|8797.18|8677.18|9
1654218310000|2022-06-03 01:05:10|8797.66|8677.66|8797.25|8677.25|8797.93|8677.93|8797.25|8677.25|9
1654218320000|2022-06-03 01:05:20|8796.98|8676.98|8795.31|8675.31|8797.49|8677.49|8795.31|8675.31|10
1654218330000|2022-06-03 01:05:30|8794.76|8674.76|8792.55|8672.55|8794.76|8674.76|8792.46|8672.46|10
1654218340000|2022-06-03 01:05:40|8792.77|8672.77|8792.63|8672.63|8792.94|8672.94|8792.44|8672.44|10
1654218350000|2022-06-03 01:05:50|8792.87|8672.87|8795.4|8675.4|8795.4|8675.4|8792.87|8672.87|10
1654218360000|2022-06-03 01:06:00|8795.73|8675.73|8795.8|8675.8|8795.8|8675.8|8795.42|8675.42|10
1654218370000|2022-06-03 01:06:10|8795.97|8675.97|8797.36|8677.36|8797.36|8677.36|8795.97|8675.97|10
1654218380000|2022-06-03 01:06:20|8797.53|8677.53|8797.48|8677.48|8798.08|8678.08|8797.4|8677.4|10
1654218390000|2022-06-03 01:06:30|8797.56|8677.56|8800.26|8680.26|8800.26|8680.26|8797.56|8677.56|10
1654218400000|2022-06-03 01:06:40|8800.32|8680.32|8801.31|8681.31|8801.31|8681.31|8800.32|8680.32|10
1654218410000|2022-06-03 01:06:50|8801.29|8681.29|8802.84|8682.84|8802.84|8682.84|8801.2|8681.2|10
1654218420000|2022-06-03 01:07:00|8802.53|8682.53|8803.32|8683.32|8803.46|8683.46|8802.53|8682.53|10
1654218430000|2022-06-03 01:07:10|8803.38|8683.38|8803.86|8683.86|8803.86|8683.86|8803.18|8683.18|10
1654218440000|2022-06-03 01:07:20|8804.02|8684.02|8803.53|8683.53|8804.29|8684.29|8803.47|8683.47|10
1654218450000|2022-06-03 01:07:30|8803.6|8683.6|8805.17|8685.17|8805.93|8685.93|8803.6|8683.6|9
1654218460000|2022-06-03 01:07:40|8805.64|8685.64|8805.68|8685.68|8805.68|8685.68|8804.83|8684.83|9
1654218470000|2022-06-03 01:07:50|8805.78|8685.78|8806.87|8686.87|8807.16|8687.16|8805.78|8685.78|10
1654218480000|2022-06-03 01:08:00|8807.56|8687.56|8808.33|8688.33|8808.7|8688.7|8807.56|8687.56|10
1654218490000|2022-06-03 01:08:10|8808.04|8688.04|8807.1|8687.1|8808.04|8688.04|8806.97|8686.97|10
1654218500000|2022-06-03 01:08:20|8807.18|8687.18|8806.5|8686.5|8807.19|8687.19|8806.39|8686.39|10
1654218510000|2022-06-03 01:08:30|8805.39|8685.39|8804.72|8684.72|8805.69|8685.69|8804.63|8684.63|10
1654218520000|2022-06-03 01:08:40|8805.07|8685.07|8804.76|8684.76|8805.07|8685.07|8804.25|8684.25|10
1654218530000|2022-06-03 01:08:50|8804.36|8684.36|8805.33|8685.33|8805.33|8685.33|8804.07|8684.07|10
1654218540000|2022-06-03 01:09:00|8805.84|8685.84|8806.46|8686.46|8806.46|8686.46|8805.58|8685.58|9
1654218550000|2022-06-03 01:09:10|8806.61|8686.61|8806.53|8686.53|8806.97|8686.97|8806.53|8686.53|9
1654218560000|2022-06-03 01:09:20|8806.65|8686.65|8807.45|8687.45|8807.65|8687.65|8806.65|8686.65|10
1654218570000|2022-06-03 01:09:30|8807.4|8687.4|8807.89|8687.89|8808.05|8688.05|8807.4|8687.4|10
1654218580000|2022-06-03 01:09:40|8807.67|8687.67|8808.61|8688.61|8809.1|8689.1|8807.56|8687.56|10
1654218590000|2022-06-03 01:09:50|8808.63|8688.63|8808.27|8688.27|8809.26|8689.26|8808.27|8688.27|10
1654218600000|2022-06-03 01:10:00|8808.75|8688.75|8808.76|8688.76|8809|8689|8807.91|8687.91|10
1654218610000|2022-06-03 01:10:10|8809.2|8689.2|8809.97|8689.97|8809.97|8689.97|8809.12|8689.12|10
1654218620000|2022-06-03 01:10:20|8809.99|8689.99|8810.52|8690.52|8810.67|8690.67|8809.99|8689.99|9
1654218630000|2022-06-03 01:10:30|8810.57|8690.57|8810.57|8690.57|8811.12|8691.12|8810.33|8690.33|10
1654218640000|2022-06-03 01:10:40|8810.6|8690.6|8810.76|8690.76|8811.14|8691.14|8810.6|8690.6|10
1654218650000|2022-06-03 01:10:50|8810.8|8690.8|8811.19|8691.19|8811.36|8691.36|8810.8|8690.8|10
1654218660000|2022-06-03 01:11:00|8811.43|8691.43|8814.03|8694.03|8814.03|8694.03|8811.43|8691.43|8
1654218670000|2022-06-03 01:11:10|8814.23|8694.23|8815.06|8695.06|8815.06|8695.06|8814.23|8694.23|9
1654218680000|2022-06-03 01:11:20|8815.15|8695.15|8816.32|8696.32|8816.32|8696.32|8815.09|8695.09|9
1654218690000|2022-06-03 01:11:30|8816.44|8696.44|8816.92|8696.92|8816.96|8696.96|8816.36|8696.36|10
1654218700000|2022-06-03 01:11:40|8816.68|8696.68|8818.11|8698.11|8818.11|8698.11|8816.67|8696.67|10
1654218710000|2022-06-03 01:11:50|8818.62|8698.62|8819.61|8699.61|8819.61|8699.61|8818.1|8698.1|9
1654218720000|2022-06-03 01:12:00|8820.17|8700.17|8819.74|8699.74|8820.47|8700.47|8819.74|8699.74|9
1654218730000|2022-06-03 01:12:10|8819.34|8699.34|8818.77|8698.77|8820.14|8700.14|8818.77|8698.77|10
1654218740000|2022-06-03 01:12:20|8818.89|8698.89|8818.79|8698.79|8819.29|8699.29|8818.75|8698.75|9
1654218750000|2022-06-03 01:12:30|8818.46|8698.46|8817.9|8697.9|8818.88|8698.88|8817.9|8697.9|9
1654218760000|2022-06-03 01:12:40|8817.84|8697.84|8817.56|8697.56|8818.31|8698.31|8817.26|8697.26|10
1654218770000|2022-06-03 01:12:50|8817.47|8697.47|8817.07|8697.07|8817.47|8697.47|8816.99|8696.99|10
1654218780000|2022-06-03 01:13:00|8816.9|8696.9|8816.86|8696.86|8817.07|8697.07|8816.79|8696.79|9
1654218790000|2022-06-03 01:13:10|8816.94|8696.94|8816.79|8696.79|8816.94|8696.94|8816.48|8696.48|10
1654218800000|2022-06-03 01:13:20|8816.53|8696.53|8816.71|8696.71|8816.9|8696.9|8816.4|8696.4|7
1654218810000|2022-06-03 01:13:30|8816.22|8696.22|8815.54|8695.54|8816.77|8696.77|8815.54|8695.54|8
1654218820000|2022-06-03 01:13:40|8815.72|8695.72|8815.91|8695.91|8816.08|8696.08|8815.55|8695.55|8
1654218830000|2022-06-03 01:13:50|8815.74|8695.74|8815.58|8695.58|8815.76|8695.76|8815.45|8695.45|9
1654218840000|2022-06-03 01:14:00|8815.49|8695.49|8815.17|8695.17|8815.77|8695.77|8814.6|8694.6|10
1654218850000|2022-06-03 01:14:10|8814.56|8694.56|8815.48|8695.48|8815.52|8695.52|8814.39|8694.39|10
1654218860000|2022-06-03 01:14:20|8815.32|8695.32|8815.4|8695.4|8815.4|8695.4|8815.16|8695.16|7
1654218870000|2022-06-03 01:14:30|8815.44|8695.44|8815.65|8695.65|8815.68|8695.68|8815.27|8695.27|10
1654218880000|2022-06-03 01:14:40|8815.58|8695.58|8816.14|8696.14|8816.18|8696.18|8815.58|8695.58|10
1654218890000|2022-06-03 01:14:50|8816.07|8696.07|8818.47|8698.47|8818.5|8698.5|8815.98|8695.98|9
1654218900000|2022-06-03 01:15:00|8818.19|8698.19|8819.32|8699.32|8820.12|8700.12|8817.64|8697.64|10
1654218910000|2022-06-03 01:15:10|8819.52|8699.52|8819.39|8699.39|8819.68|8699.68|8819.04|8699.04|9
1654218920000|2022-06-03 01:15:20|8819.53|8699.53|8820.54|8700.54|8820.54|8700.54|8819.53|8699.53|9
1654218930000|2022-06-03 01:15:30|8820.53|8700.53|8823.61|8703.61|8823.61|8703.61|8820.53|8700.53|9
1654218940000|2022-06-03 01:15:40|8823.84|8703.84|8827.04|8707.04|8827.23|8707.23|8823.68|8703.68|10
1654218950000|2022-06-03 01:15:50|8826.84|8706.84|8825.78|8705.78|8826.84|8706.84|8824.91|8704.91|10
1654218960000|2022-06-03 01:16:00|8825.89|8705.89|8823.66|8703.66|8826.06|8706.06|8823.66|8703.66|10
1654218970000|2022-06-03 01:16:10|8823.76|8703.76|8821.66|8701.66|8823.76|8703.76|8821.66|8701.66|9
1654218980000|2022-06-03 01:16:20|8821.85|8701.85|8822.09|8702.09|8822.25|8702.25|8821.67|8701.67|8
1654218990000|2022-06-03 01:16:30|8822.22|8702.22|8821.34|8701.34|8822.22|8702.22|8821.26|8701.26|9
1654219000000|2022-06-03 01:16:40|8821.41|8701.41|8821.78|8701.78|8821.81|8701.81|8821.07|8701.07|10
1654219010000|2022-06-03 01:16:50|8821.77|8701.77|8821.64|8701.64|8821.85|8701.85|8821.47|8701.47|8
1654219020000|2022-06-03 01:17:00|8821.51|8701.51|8822.44|8702.44|8822.44|8702.44|8821.44|8701.44|10
1654219030000|2022-06-03 01:17:10|8822.46|8702.46|8822.48|8702.48|8822.53|8702.53|8822.05|8702.05|10
1654219040000|2022-06-03 01:17:20|8822.62|8702.62|8822.18|8702.18|8822.62|8702.62|8822|8702|10
1654219050000|2022-06-03 01:17:30|8822.23|8702.23|8822.29|8702.29|8822.67|8702.67|8822.08|8702.08|10
1654219060000|2022-06-03 01:17:40|8822.13|8702.13|8821.79|8701.79|8822.13|8702.13|8821.52|8701.52|10
1654219070000|2022-06-03 01:17:50|8822.09|8702.09|8822.36|8702.36|8822.36|8702.36|8821.96|8701.96|9
1654219080000|2022-06-03 01:18:00|8822.48|8702.48|8821.29|8701.29|8822.48|8702.48|8821.29|8701.29|9
1654219090000|2022-06-03 01:18:10|8821.24|8701.24|8821.12|8701.12|8821.24|8701.24|8820.95|8700.95|7
1654219100000|2022-06-03 01:18:20|8821.14|8701.14|8820.69|8700.69|8821.14|8701.14|8820.58|8700.58|9
1654219110000|2022-06-03 01:18:30|8820.32|8700.32|8819.94|8699.94|8820.32|8700.32|8819.92|8699.92|9
1654219120000|2022-06-03 01:18:40|8819.98|8699.98|8819.96|8699.96|8820.08|8700.08|8819.89|8699.89|8
1654219130000|2022-06-03 01:18:50|8819.9|8699.9|8819.72|8699.72|8819.99|8699.99|8819.72|8699.72|4
1654219140000|2022-06-03 01:19:00|8819.8|8699.8|8820.56|8700.56|8820.58|8700.58|8819.74|8699.74|9
1654219150000|2022-06-03 01:19:10|8820.4|8700.4|8821.09|8701.09|8821.35|8701.35|8820.4|8700.4|10
1654219160000|2022-06-03 01:19:20|8821.43|8701.43|8821.16|8701.16|8821.43|8701.43|8821.12|8701.12|9
1654219170000|2022-06-03 01:19:30|8821.11|8701.11|8820.98|8700.98|8821.11|8701.11|8820.72|8700.72|10
1654219180000|2022-06-03 01:19:40|8820.99|8700.99|8821.43|8701.43|8821.43|8701.43|8820.7|8700.7|10
1654219190000|2022-06-03 01:19:50|8821.21|8701.21|8821.69|8701.69|8821.69|8701.69|8821.21|8701.21|9
1654219200000|2022-06-03 01:20:00|8821.71|8701.71|8821.71|8701.71|8821.78|8701.78|8821.46|8701.46|10
1654219210000|2022-06-03 01:20:10|8821.59|8701.59|8821.19|8701.19|8821.66|8701.66|8821.07|8701.07|9
1654219220000|2022-06-03 01:20:20|8821.18|8701.18|8820.36|8700.36|8821.42|8701.42|8820.36|8700.36|10
1654219230000|2022-06-03 01:20:30|8820.42|8700.42|8819.26|8699.26|8820.42|8700.42|8818.98|8698.98|10
1654219240000|2022-06-03 01:20:40|8819.32|8699.32|8819.87|8699.87|8819.87|8699.87|8819.32|8699.32|9
1654219250000|2022-06-03 01:20:50|8819.63|8699.63|8819.97|8699.97|8820.08|8700.08|8819.62|8699.62|10
1654219260000|2022-06-03 01:21:00|8819.96|8699.96|8819.89|8699.89|8820.03|8700.03|8819.85|8699.85|9
1654219270000|2022-06-03 01:21:10|8819.88|8699.88|8819.71|8699.71|8820.08|8700.08|8819.71|8699.71|7
1654219280000|2022-06-03 01:21:20|8819.6|8699.6|8819.24|8699.24|8819.63|8699.63|8819.07|8699.07|9
1654219290000|2022-06-03 01:21:30|8819.32|8699.32|8819.24|8699.24|8819.32|8699.32|8819.1|8699.1|10
1654219300000|2022-06-03 01:21:40|8819.38|8699.38|8820.98|8700.98|8820.98|8700.98|8819.38|8699.38|10
1654219310000|2022-06-03 01:21:50|8820.49|8700.49|8821.3|8701.3|8821.33|8701.33|8820.49|8700.49|8
1654219320000|2022-06-03 01:22:00|8821.33|8701.33|8821.46|8701.46|8821.46|8701.46|8821.31|8701.31|5
1654219330000|2022-06-03 01:22:10|8821.44|8701.44|8821.83|8701.83|8821.83|8701.83|8821.44|8701.44|5
1654219340000|2022-06-03 01:22:20|8821.85|8701.85|8821.79|8701.79|8821.9|8701.9|8821.77|8701.77|9
1654219350000|2022-06-03 01:22:30|8821.96|8701.96|8822.7|8702.7|8822.7|8702.7|8821.95|8701.95|7
1654219360000|2022-06-03 01:22:40|8822.9|8702.9|8822.7|8702.7|8822.9|8702.9|8822.65|8702.65|6
1654219370000|2022-06-03 01:22:50|8822.66|8702.66|8823.72|8703.72|8823.72|8703.72|8822.24|8702.24|10
1654219380000|2022-06-03 01:23:00|8824.09|8704.09|8823.56|8703.56|8824.09|8704.09|8823.42|8703.42|10
1654219390000|2022-06-03 01:23:10|8823.48|8703.48|8823.25|8703.25|8823.95|8703.95|8823.25|8703.25|9
1654219400000|2022-06-03 01:23:20|8823.5|8703.5|8824.88|8704.88|8825.11|8705.11|8823.48|8703.48|8
1654219410000|2022-06-03 01:23:30|8824.91|8704.91|8824.34|8704.34|8824.91|8704.91|8824.34|8704.34|8
1654219420000|2022-06-03 01:23:40|8824.4|8704.4|8825.98|8705.98|8825.98|8705.98|8824.21|8704.21|9
1654219430000|2022-06-03 01:23:50|8825.92|8705.92|8825.91|8705.91|8826.25|8706.25|8825.91|8705.91|5
1654219440000|2022-06-03 01:24:00|8825.88|8705.88|8825.27|8705.27|8825.88|8705.88|8825.14|8705.14|6
1654219450000|2022-06-03 01:24:10|8825.03|8705.03|8824.94|8704.94|8825.24|8705.24|8824.94|8704.94|8
1654219460000|2022-06-03 01:24:20|8824.78|8704.78|8823.55|8703.55|8824.78|8704.78|8823.55|8703.55|10
1654219470000|2022-06-03 01:24:30|8823.51|8703.51|8822.84|8702.84|8823.51|8703.51|8822.84|8702.84|8
1654219480000|2022-06-03 01:24:40|8822.79|8702.79|8822.95|8702.95|8822.95|8702.95|8822.68|8702.68|8
1654219490000|2022-06-03 01:24:50|8822.89|8702.89|8823.21|8703.21|8823.24|8703.24|8822.89|8702.89|9
1654219500000|2022-06-03 01:25:00|8823.3|8703.3|8823.05|8703.05|8823.3|8703.3|8822.84|8702.84|10
1654219510000|2022-06-03 01:25:10|8823.08|8703.08|8823.66|8703.66|8823.73|8703.73|8823.03|8703.03|9
1654219520000|2022-06-03 01:25:20|8823.65|8703.65|8823.87|8703.87|8823.87|8703.87|8823.56|8703.56|7
1654219530000|2022-06-03 01:25:30|8823.96|8703.96|8823.41|8703.41|8823.96|8703.96|8823.41|8703.41|9
1654219540000|2022-06-03 01:25:40|8822.97|8702.97|8822.88|8702.88|8823.03|8703.03|8822.85|8702.85|9
1654219550000|2022-06-03 01:25:50|8822.65|8702.65|8822.49|8702.49|8822.87|8702.87|8822.38|8702.38|8
1654219560000|2022-06-03 01:26:00|8822.39|8702.39|8822.28|8702.28|8822.46|8702.46|8822.28|8702.28|8
1654219570000|2022-06-03 01:26:10|8822.3|8702.3|8822.72|8702.72|8822.9|8702.9|8821.92|8701.92|9
1654219580000|2022-06-03 01:26:20|8822.58|8702.58|8823.07|8703.07|8823.07|8703.07|8822.58|8702.58|6
1654219590000|2022-06-03 01:26:30|8823.09|8703.09|8821.94|8701.94|8823.14|8703.14|8821.94|8701.94|7
1654219600000|2022-06-03 01:26:40|8821.91|8701.91|8821.48|8701.48|8821.91|8701.91|8821.34|8701.34|10
1654219610000|2022-06-03 01:26:50|8821.32|8701.32|8820.75|8700.75|8821.32|8701.32|8820.75|8700.75|9
1654219620000|2022-06-03 01:27:00|8820.6|8700.6|8820.17|8700.17|8820.6|8700.6|8820.17|8700.17|9
1654219630000|2022-06-03 01:27:10|8820.31|8700.31|8820.37|8700.37|8820.38|8700.38|8820.27|8700.27|8
1654219640000|2022-06-03 01:27:20|8820.73|8700.73|8820.87|8700.87|8821.06|8701.06|8820.73|8700.73|10
1654219650000|2022-06-03 01:27:30|8821.09|8701.09|8820.76|8700.76|8821.09|8701.09|8820.72|8700.72|8
1654219660000|2022-06-03 01:27:40|8820.48|8700.48|8819.35|8699.35|8820.75|8700.75|8819.35|8699.35|9
1654219670000|2022-06-03 01:27:50|8819.18|8699.18|8819.24|8699.24|8819.33|8699.33|8819|8699|10
1654219680000|2022-06-03 01:28:00|8819.01|8699.01|8819.73|8699.73|8819.73|8699.73|8818.86|8698.86|10
1654219690000|2022-06-03 01:28:10|8819.72|8699.72|8819.55|8699.55|8819.74|8699.74|8819.46|8699.46|5
1654219700000|2022-06-03 01:28:20|8819.62|8699.62|8819.67|8699.67|8819.67|8699.67|8819.33|8699.33|6
1654219710000|2022-06-03 01:28:30|8819.49|8699.49|8818.78|8698.78|8819.49|8699.49|8818.72|8698.72|10
1654219720000|2022-06-03 01:28:40|8818.89|8698.89|8818.93|8698.93|8819.44|8699.44|8818.76|8698.76|10
1654219730000|2022-06-03 01:28:50|8818.89|8698.89|8819.18|8699.18|8819.18|8699.18|8818.8|8698.8|10
1654219740000|2022-06-03 01:29:00|8819.72|8699.72|8820.22|8700.22|8820.22|8700.22|8819.72|8699.72|9
1654219750000|2022-06-03 01:29:10|8820.17|8700.17|8821.61|8701.61|8821.63|8701.63|8820.17|8700.17|10
1654219760000|2022-06-03 01:29:20|8821.72|8701.72|8822.49|8702.49|8822.49|8702.49|8821.72|8701.72|10
1654219770000|2022-06-03 01:29:30|8822.5|8702.5|8822.96|8702.96|8822.96|8702.96|8822.5|8702.5|10
1654219780000|2022-06-03 01:29:40|8823.07|8703.07|8823.77|8703.77|8823.77|8703.77|8822.97|8702.97|9
1654219790000|2022-06-03 01:29:50|8823.96|8703.96|8824.66|8704.66|8824.66|8704.66|8823.96|8703.96|8
1654219800000|2022-06-03 01:30:00|8824.55|8704.55|8822.61|8702.61|8824.55|8704.55|8822.61|8702.61|9
1654219810000|2022-06-03 01:30:10|8822.4|8702.4|8822.23|8702.23|8822.48|8702.48|8822.17|8702.17|9
1654219820000|2022-06-03 01:30:20|8822.35|8702.35|8823.49|8703.49|8823.49|8703.49|8822.35|8702.35|10
1654219830000|2022-06-03 01:30:30|8823.94|8703.94|8823.33|8703.33|8823.94|8703.94|8823.33|8703.33|10
1654219840000|2022-06-03 01:30:40|8823.32|8703.32|8822.78|8702.78|8823.32|8703.32|8822.78|8702.78|7
1654219850000|2022-06-03 01:30:50|8822.68|8702.68|8821.49|8701.49|8822.68|8702.68|8821.44|8701.44|9
1654219860000|2022-06-03 01:31:00|8821.06|8701.06|8819.46|8699.46|8821.06|8701.06|8819.46|8699.46|10
1654219870000|2022-06-03 01:31:10|8819.64|8699.64|8817.21|8697.21|8819.64|8699.64|8817.11|8697.11|9
1654219880000|2022-06-03 01:31:20|8817.24|8697.24|8816.63|8696.63|8817.24|8697.24|8816.4|8696.4|8
1654219890000|2022-06-03 01:31:30|8816.62|8696.62|8815.98|8695.98|8816.62|8696.62|8815.95|8695.95|7
1654219900000|2022-06-03 01:31:40|8815.95|8695.95|8814.26|8694.26|8815.95|8695.95|8813.8|8693.8|10
1654219910000|2022-06-03 01:31:50|8813.97|8693.97|8813.34|8693.34|8814.01|8694.01|8813.24|8693.24|10
1654219920000|2022-06-03 01:32:00|8813.28|8693.28|8813.03|8693.03|8813.31|8693.31|8812.96|8692.96|10
1654219930000|2022-06-03 01:32:10|8812.89|8692.89|8811.61|8691.61|8812.89|8692.89|8811.53|8691.53|10
1654219940000|2022-06-03 01:32:20|8811.75|8691.75|8811.77|8691.77|8811.95|8691.95|8811.4|8691.4|10
1654219950000|2022-06-03 01:32:30|8811.69|8691.69|8811.57|8691.57|8812.08|8692.08|8811.57|8691.57|10
1654219960000|2022-06-03 01:32:40|8811.3|8691.3|8810.89|8690.89|8811.39|8691.39|8810.84|8690.84|10
1654219970000|2022-06-03 01:32:50|8811.39|8691.39|8810.71|8690.71|8811.39|8691.39|8810.67|8690.67|10
1654219980000|2022-06-03 01:33:00|8810.77|8690.77|8808.74|8688.74|8810.77|8690.77|8808.74|8688.74|10
1654219990000|2022-06-03 01:33:10|8808.31|8688.31|8808.89|8688.89|8808.95|8688.95|8808.31|8688.31|10
1654220000000|2022-06-03 01:33:20|8809.33|8689.33|8809.62|8689.62|8809.62|8689.62|8808.63|8688.63|9
1654220010000|2022-06-03 01:33:30|8809.74|8689.74|8809.74|8689.74|8809.74|8689.74|8809.04|8689.04|10
1654220020000|2022-06-03 01:33:40|8809.44|8689.44|8809.3|8689.3|8809.65|8689.65|8809.3|8689.3|8
1654220030000|2022-06-03 01:33:50|8809.33|8689.33|8809.33|8689.33|8809.59|8689.59|8809.31|8689.31|9
1654220040000|2022-06-03 01:34:00|8809.49|8689.49|8810.3|8690.3|8810.3|8690.3|8809.39|8689.39|9
1654220050000|2022-06-03 01:34:10|8810.39|8690.39|8809.8|8689.8|8810.77|8690.77|8809.46|8689.46|10
1654220060000|2022-06-03 01:34:20|8809.83|8689.83|8810.95|8690.95|8811.27|8691.27|8809.83|8689.83|10
1654220070000|2022-06-03 01:34:30|8811.18|8691.18|8812.43|8692.43|8812.43|8692.43|8811.18|8691.18|8
1654220080000|2022-06-03 01:34:40|8812.4|8692.4|8813.32|8693.32|8813.43|8693.43|8812.31|8692.31|10
1654220090000|2022-06-03 01:34:50|8813.45|8693.45|8813.51|8693.51|8813.6|8693.6|8813.35|8693.35|7
1654220100000|2022-06-03 01:35:00|8813.41|8693.41|8815|8695|8815|8695|8813.41|8693.41|10
1654220110000|2022-06-03 01:35:10|8814.77|8694.77|8814.25|8694.25|8814.79|8694.79|8814.25|8694.25|10
1654220120000|2022-06-03 01:35:20|8814.69|8694.69|8814.55|8694.55|8814.69|8694.69|8813.84|8693.84|8
1654220130000|2022-06-03 01:35:30|8814.17|8694.17|8814.8|8694.8|8815.36|8695.36|8814.17|8694.17|9
1654220140000|2022-06-03 01:35:40|8815.18|8695.18|8814.92|8694.92|8815.18|8695.18|8814.29|8694.29|9
1654220150000|2022-06-03 01:35:50|8814.51|8694.51|8815.35|8695.35|8815.36|8695.36|8814.51|8694.51|10
1654220160000|2022-06-03 01:36:00|8815.51|8695.51|8816.64|8696.64|8816.76|8696.76|8815.51|8695.51|10
1654220170000|2022-06-03 01:36:10|8817.13|8697.13|8819.67|8699.67|8820|8700|8817.13|8697.13|10
1654220180000|2022-06-03 01:36:20|8819.63|8699.63|8822.05|8702.05|8822.05|8702.05|8819.63|8699.63|9
1654220190000|2022-06-03 01:36:30|8823.14|8703.14|8826.25|8706.25|8826.25|8706.25|8823.14|8703.14|10
1654220200000|2022-06-03 01:36:40|8826.42|8706.42|8827.19|8707.19|8827.19|8707.19|8826.24|8706.24|9
1654220210000|2022-06-03 01:36:50|8827.1|8707.1|8827.58|8707.58|8827.73|8707.73|8827.1|8707.1|9
1654220220000|2022-06-03 01:37:00|8827.93|8707.93|8829.31|8709.31|8830.04|8710.04|8827.93|8707.93|10
1654220230000|2022-06-03 01:37:10|8829.3|8709.3|8836.01|8716.01|8836.17|8716.17|8829.3|8709.3|10
1654220240000|2022-06-03 01:37:20|8836.56|8716.56|8843.61|8723.61|8843.61|8723.61|8836.45|8716.45|10
1654220250000|2022-06-03 01:37:30|8844.39|8724.39|8844.1|8724.1|8844.39|8724.39|8843.45|8723.45|8
1654220260000|2022-06-03 01:37:40|8844.73|8724.73|8846.22|8726.22|8846.28|8726.28|8844.73|8724.73|10
1654220270000|2022-06-03 01:37:50|8846.18|8726.18|8847.31|8727.31|8847.59|8727.59|8846.18|8726.18|10
1654220280000|2022-06-03 01:38:00|8847.79|8727.79|8850.07|8730.07|8850.07|8730.07|8847.7|8727.7|10
1654220290000|2022-06-03 01:38:10|8851.09|8731.09|8852.3|8732.3|8852.58|8732.58|8851.09|8731.09|10
1654220300000|2022-06-03 01:38:20|8852.39|8732.39|8851.66|8731.66|8852.39|8732.39|8851.24|8731.24|10
1654220310000|2022-06-03 01:38:30|8851.78|8731.78|8850.51|8730.51|8851.78|8731.78|8850.39|8730.39|10
1654220320000|2022-06-03 01:38:40|8850.32|8730.32|8850.45|8730.45|8850.49|8730.49|8850.32|8730.32|10
1654220330000|2022-06-03 01:38:50|8850.39|8730.39|8851.07|8731.07|8851.07|8731.07|8850.39|8730.39|7
1654220340000|2022-06-03 01:39:00|8851.15|8731.15|8851.68|8731.68|8851.88|8731.88|8851.12|8731.12|10
1654220350000|2022-06-03 01:39:10|8851.81|8731.81|8851.66|8731.66|8852.11|8732.11|8851.66|8731.66|10
1654220360000|2022-06-03 01:39:20|8851.78|8731.78|8853.48|8733.48|8853.73|8733.73|8851.75|8731.75|10
1654220370000|2022-06-03 01:39:30|8853.76|8733.76|8855.61|8735.61|8855.61|8735.61|8853.76|8733.76|10
1654220380000|2022-06-03 01:39:40|8855.82|8735.82|8855.69|8735.69|8855.84|8735.84|8855.36|8735.36|9
1654220390000|2022-06-03 01:39:50|8855.96|8735.96|8856.06|8736.06|8856.06|8736.06|8855.42|8735.42|10
1654220400000|2022-06-03 01:40:00|8855.79|8735.79|8857.3|8737.3|8857.3|8737.3|8855.79|8735.79|9
1654220410000|2022-06-03 01:40:10|8858.67|8738.67|8859.48|8739.48|8859.54|8739.54|8858.67|8738.67|10
1654220420000|2022-06-03 01:40:20|8859.59|8739.59|8859.21|8739.21|8860.18|8740.18|8859.21|8739.21|9
1654220430000|2022-06-03 01:40:30|8859.37|8739.37|8861.72|8741.72|8861.72|8741.72|8858.91|8738.91|10
1654220440000|2022-06-03 01:40:40|8862.85|8742.85|8864.93|8744.93|8864.93|8744.93|8861.83|8741.83|10
1654220450000|2022-06-03 01:40:50|8865.36|8745.36|8868.67|8748.67|8868.67|8748.67|8865.36|8745.36|10
1654220460000|2022-06-03 01:41:00|8868.53|8748.53|8872.02|8752.02|8872.02|8752.02|8868.53|8748.53|10
1654220470000|2022-06-03 01:41:10|8872.01|8752.01|8872.05|8752.05|8872.23|8752.23|8871.42|8751.42|10
1654220480000|2022-06-03 01:41:20|8872.24|8752.24|8872.73|8752.73|8873.07|8753.07|8872.24|8752.24|9
1654220490000|2022-06-03 01:41:30|8873.52|8753.52|8873.72|8753.72|8874.43|8754.43|8872.64|8752.64|10
1654220500000|2022-06-03 01:41:40|8873.78|8753.78|8877.51|8757.51|8877.51|8757.51|8873.78|8753.78|10
1654220510000|2022-06-03 01:41:50|8877.91|8757.91|8877.6|8757.6|8878.02|8758.02|8877.07|8757.07|10
1654220520000|2022-06-03 01:42:00|8877.25|8757.25|8879.25|8759.25|8879.25|8759.25|8877.11|8757.11|9
1654220530000|2022-06-03 01:42:10|8879.05|8759.05|8882.66|8762.66|8882.66|8762.66|8879.05|8759.05|10
1654220540000|2022-06-03 01:42:20|8882.85|8762.85|8885.22|8765.22|8885.22|8765.22|8882.85|8762.85|10
1654220550000|2022-06-03 01:42:30|8885.56|8765.56|8885.55|8765.55|8885.67|8765.67|8885.36|8765.36|10
1654220560000|2022-06-03 01:42:40|8885.49|8765.49|8885.7|8765.7|8886.05|8766.05|8885.21|8765.21|8
1654220570000|2022-06-03 01:42:50|8885.18|8765.18|8883.9|8763.9|8885.31|8765.31|8883.9|8763.9|10
1654220580000|2022-06-03 01:43:00|8883.48|8763.48|8883.57|8763.57|8883.73|8763.73|8883.26|8763.26|9
1654220590000|2022-06-03 01:43:10|8883.53|8763.53|8884.07|8764.07|8885.15|8765.15|8883.53|8763.53|10
1654220600000|2022-06-03 01:43:20|8883.51|8763.51|8882.2|8762.2|8883.87|8763.87|8882.2|8762.2|9
1654220610000|2022-06-03 01:43:30|8882.08|8762.08|8881.75|8761.75|8882.23|8762.23|8881.75|8761.75|9
1654220620000|2022-06-03 01:43:40|8881.43|8761.43|8881.59|8761.59|8881.81|8761.81|8881.08|8761.08|10
1654220630000|2022-06-03 01:43:50|8881.97|8761.97|8882.37|8762.37|8882.37|8762.37|8881.64|8761.64|10
1654220640000|2022-06-03 01:44:00|8882.46|8762.46|8882.02|8762.02|8882.58|8762.58|8881.91|8761.91|9
1654220650000|2022-06-03 01:44:10|8882.25|8762.25|8879.63|8759.63|8882.25|8762.25|8879.63|8759.63|10
1654220660000|2022-06-03 01:44:20|8879.42|8759.42|8878.31|8758.31|8879.42|8759.42|8878.16|8758.16|9
1654220670000|2022-06-03 01:44:30|8877.87|8757.87|8877.41|8757.41|8877.98|8757.98|8877.41|8757.41|10
1654220680000|2022-06-03 01:44:40|8877.18|8757.18|8876.92|8756.92|8877.24|8757.24|8876.92|8756.92|9
1654220690000|2022-06-03 01:44:50|8876.83|8756.83|8873.37|8753.37|8876.88|8756.88|8873.37|8753.37|9
1654220700000|2022-06-03 01:45:00|8872.92|8752.92|8870.23|8750.23|8872.92|8752.92|8870.23|8750.23|10
1654220710000|2022-06-03 01:45:10|8869.92|8749.92|8868.73|8748.73|8870.2|8750.2|8868.73|8748.73|10
1654220720000|2022-06-03 01:45:20|8868.4|8748.4|8868.33|8748.33|8868.96|8748.96|8867.97|8747.97|10
1654220730000|2022-06-03 01:45:30|8868.59|8748.59|8867.37|8747.37|8868.59|8748.59|8867.37|8747.37|10
1654220740000|2022-06-03 01:45:40|8867.36|8747.36|8866.8|8746.8|8867.36|8747.36|8866.8|8746.8|9
1654220750000|2022-06-03 01:45:50|8866.29|8746.29|8865.62|8745.62|8866.29|8746.29|8865.62|8745.62|10
1654220760000|2022-06-03 01:46:00|8865.74|8745.74|8862.74|8742.74|8865.74|8745.74|8862.74|8742.74|9
1654220770000|2022-06-03 01:46:10|8862.46|8742.46|8861.16|8741.16|8862.46|8742.46|8861.16|8741.16|10
1654220780000|2022-06-03 01:46:20|8860.76|8740.76|8859.45|8739.45|8860.76|8740.76|8859.45|8739.45|10
1654220790000|2022-06-03 01:46:30|8859.46|8739.46|8857.51|8737.51|8859.53|8739.53|8857.51|8737.51|10
1654220800000|2022-06-03 01:46:40|8857.83|8737.83|8854.72|8734.72|8857.83|8737.83|8854.72|8734.72|10
1654220810000|2022-06-03 01:46:50|8854.27|8734.27|8852.47|8732.47|8854.31|8734.31|8852.47|8732.47|10
1654220820000|2022-06-03 01:47:00|8852.36|8732.36|8850.8|8730.8|8852.46|8732.46|8850.74|8730.74|10
1654220830000|2022-06-03 01:47:10|8850.43|8730.43|8850.85|8730.85|8851.2|8731.2|8850.16|8730.16|10
1654220840000|2022-06-03 01:47:20|8851.66|8731.66|8851.44|8731.44|8851.66|8731.66|8850.71|8730.71|9
1654220850000|2022-06-03 01:47:30|8851.38|8731.38|8852.79|8732.79|8852.79|8732.79|8851.38|8731.38|8
1654220860000|2022-06-03 01:47:40|8852.78|8732.78|8853|8733|8853|8733|8852.61|8732.61|10
1654220870000|2022-06-03 01:47:50|8852.9|8732.9|8853.12|8733.12|8853.15|8733.15|8852.89|8732.89|10
1654220880000|2022-06-03 01:48:00|8852.84|8732.84|8852.6|8732.6|8852.93|8732.93|8852.6|8732.6|7
1654220890000|2022-06-03 01:48:10|8852.67|8732.67|8852.7|8732.7|8852.7|8732.7|8852.45|8732.45|10
1654220900000|2022-06-03 01:48:20|8852.64|8732.64|8852.58|8732.58|8852.74|8732.74|8852.54|8732.54|10
1654220910000|2022-06-03 01:48:30|8852.65|8732.65|8852.66|8732.66|8853.3|8733.3|8852.65|8732.65|8
1654220920000|2022-06-03 01:48:40|8852.64|8732.64|8852.74|8732.74|8852.98|8732.98|8852.54|8732.54|8
1654220930000|2022-06-03 01:48:50|8852.59|8732.59|8851.89|8731.89|8852.59|8732.59|8851.81|8731.81|10
1654220940000|2022-06-03 01:49:00|8851.74|8731.74|8851.69|8731.69|8851.79|8731.79|8851.54|8731.54|8
1654220950000|2022-06-03 01:49:10|8851.75|8731.75|8851.72|8731.72|8851.76|8731.76|8851.31|8731.31|9
1654220960000|2022-06-03 01:49:20|8851.5|8731.5|8851.21|8731.21|8851.61|8731.61|8851.18|8731.18|10
1654220970000|2022-06-03 01:49:30|8851.31|8731.31|8850.75|8730.75|8851.31|8731.31|8850.75|8730.75|8
1654220980000|2022-06-03 01:49:40|8850.74|8730.74|8850.99|8730.99|8851.03|8731.03|8850.74|8730.74|7
1654220990000|2022-06-03 01:49:50|8850.38|8730.38|8849.69|8729.69|8850.48|8730.48|8849.69|8729.69|8
1654221000000|2022-06-03 01:50:00|8849.66|8729.66|8850.31|8730.31|8850.31|8730.31|8849.34|8729.34|7
1654221010000|2022-06-03 01:50:10|8850.42|8730.42|8852.2|8732.2|8852.2|8732.2|8850.37|8730.37|10
1654221020000|2022-06-03 01:50:20|8852.34|8732.34|8852.9|8732.9|8852.9|8732.9|8852.12|8732.12|8
1654221030000|2022-06-03 01:50:30|8852.95|8732.95|8853.98|8733.98|8854.06|8734.06|8852.95|8732.95|9
1654221040000|2022-06-03 01:50:40|8854.31|8734.31|8854.59|8734.59|8854.77|8734.77|8854.18|8734.18|9
1654221050000|2022-06-03 01:50:50|8854.55|8734.55|8853.85|8733.85|8854.75|8734.75|8853.85|8733.85|10
1654221060000|2022-06-03 01:51:00|8854.37|8734.37|8854.45|8734.45|8855.52|8735.52|8854.37|8734.37|10
1654221070000|2022-06-03 01:51:10|8854.36|8734.36|8857.07|8737.07|8857.8|8737.8|8854.36|8734.36|10
1654221080000|2022-06-03 01:51:20|8857.95|8737.95|8859.75|8739.75|8860.47|8740.47|8857.95|8737.95|10
1654221090000|2022-06-03 01:51:30|8859.93|8739.93|8864.29|8744.29|8864.29|8744.29|8859.93|8739.93|10
1654221100000|2022-06-03 01:51:40|8863.25|8743.25|8865.11|8745.11|8865.13|8745.13|8863.25|8743.25|9
1654221110000|2022-06-03 01:51:50|8865.17|8745.17|8865.32|8745.32|8865.35|8745.35|8865|8745|8
1654221120000|2022-06-03 01:52:00|8865.68|8745.68|8866.08|8746.08|8866.12|8746.12|8865.56|8745.56|9
1654221130000|2022-06-03 01:52:10|8866.3|8746.3|8868.37|8748.37|8868.65|8748.65|8866.3|8746.3|10
1654221140000|2022-06-03 01:52:20|8868.46|8748.46|8868.46|8748.46|8869.09|8749.09|8868.46|8748.46|10
1654221150000|2022-06-03 01:52:30|8868.78|8748.78|8869.69|8749.69|8869.69|8749.69|8868.5|8748.5|10
1654221160000|2022-06-03 01:52:40|8869.39|8749.39|8870.14|8750.14|8870.39|8750.39|8869.39|8749.39|9
1654221170000|2022-06-03 01:52:50|8870.56|8750.56|8871.57|8751.57|8871.57|8751.57|8870.33|8750.33|10
1654221180000|2022-06-03 01:53:00|8871.34|8751.34|8873.48|8753.48|8873.48|8753.48|8871.34|8751.34|10
1654221190000|2022-06-03 01:53:10|8873.57|8753.57|8874.25|8754.25|8874.26|8754.26|8873.57|8753.57|9
1654221200000|2022-06-03 01:53:20|8874.59|8754.59|8874.44|8754.44|8874.59|8754.59|8874.28|8754.28|8
1654221210000|2022-06-03 01:53:30|8874.35|8754.35|8876|8756|8876|8756|8874.35|8754.35|8
1654221220000|2022-06-03 01:53:40|8875.79|8755.79|8877.55|8757.55|8877.55|8757.55|8875.78|8755.78|9
1654221230000|2022-06-03 01:53:50|8877.53|8757.53|8880.41|8760.41|8880.41|8760.41|8877.43|8757.43|10
1654221240000|2022-06-03 01:54:00|8881|8761|8880.31|8760.31|8881.4|8761.4|8880.14|8760.14|10
1654221250000|2022-06-03 01:54:10|8880.05|8760.05|8880.16|8760.16|8880.81|8760.81|8880.05|8760.05|10
1654221260000|2022-06-03 01:54:20|8880.19|8760.19|8879.72|8759.72|8880.19|8760.19|8879.39|8759.39|10
1654221270000|2022-06-03 01:54:30|8879.58|8759.58|8880.82|8760.82|8880.85|8760.85|8879.58|8759.58|10
1654221280000|2022-06-03 01:54:40|8880.36|8760.36|8880.76|8760.76|8880.76|8760.76|8880.18|8760.18|9
1654221290000|2022-06-03 01:54:50|8881.14|8761.14|8882.29|8762.29|8882.46|8762.46|8881.14|8761.14|9
1654221300000|2022-06-03 01:55:00|8882.39|8762.39|8882.49|8762.49|8882.59|8762.59|8882.26|8762.26|10
1654221310000|2022-06-03 01:55:10|8882.56|8762.56|8883.13|8763.13|8883.13|8763.13|8882.56|8762.56|10
1654221320000|2022-06-03 01:55:20|8882.88|8762.88|8882.92|8762.92|8882.97|8762.97|8882.65|8762.65|9
1654221330000|2022-06-03 01:55:30|8882.62|8762.62|8882.34|8762.34|8882.77|8762.77|8882.27|8762.27|8
1654221340000|2022-06-03 01:55:40|8882.49|8762.49|8880.39|8760.39|8882.7|8762.7|8880.39|8760.39|10
1654221350000|2022-06-03 01:55:50|8880.26|8760.26|8880.16|8760.16|8881.03|8761.03|8879.97|8759.97|10
1654221360000|2022-06-03 01:56:00|8880.41|8760.41|8881.13|8761.13|8881.29|8761.29|8880.41|8760.41|10
1654221370000|2022-06-03 01:56:10|8880.75|8760.75|8880.46|8760.46|8881.22|8761.22|8880.1|8760.1|10
1654221380000|2022-06-03 01:56:20|8880.32|8760.32|8881.08|8761.08|8881.08|8761.08|8880.25|8760.25|10
1654221390000|2022-06-03 01:56:30|8881.32|8761.32|8881.67|8761.67|8882.13|8762.13|8881.32|8761.32|10
1654221400000|2022-06-03 01:56:40|8881.88|8761.88|8882.62|8762.62|8882.81|8762.81|8881.7|8761.7|10
1654221410000|2022-06-03 01:56:50|8882.88|8762.88|8883.51|8763.51|8883.7|8763.7|8882.81|8762.81|10
1654221420000|2022-06-03 01:57:00|8883.34|8763.34|8883.75|8763.75|8884.14|8764.14|8883.1|8763.1|10
1654221430000|2022-06-03 01:57:10|8883.78|8763.78|8883.79|8763.79|8884.82|8764.82|8883.56|8763.56|9
1654221440000|2022-06-03 01:57:20|8884.62|8764.62|8886.9|8766.9|8887.09|8767.09|8883.96|8763.96|10
1654221450000|2022-06-03 01:57:30|8886.48|8766.48|8885.73|8765.73|8886.48|8766.48|8885.73|8765.73|10
1654221460000|2022-06-03 01:57:40|8886.18|8766.18|8886.93|8766.93|8888.48|8768.48|8885.47|8765.47|10
1654221470000|2022-06-03 01:57:50|8886.84|8766.84|8886.4|8766.4|8887.91|8767.91|8886.4|8766.4|10
1654221480000|2022-06-03 01:58:00|8886.31|8766.31|8887.26|8767.26|8887.26|8767.26|8885.5|8765.5|10
1654221490000|2022-06-03 01:58:10|8887.29|8767.29|8886.43|8766.43|8887.43|8767.43|8886.17|8766.17|10
1654221500000|2022-06-03 01:58:20|8886.32|8766.32|8885.99|8765.99|8886.32|8766.32|8885.64|8765.64|9
1654221510000|2022-06-03 01:58:30|8885.36|8765.36|8885.35|8765.35|8885.37|8765.37|8884.92|8764.92|10
1654221520000|2022-06-03 01:58:40|8885.08|8765.08|8884.24|8764.24|8885.09|8765.09|8884.15|8764.15|10
1654221530000|2022-06-03 01:58:50|8884.43|8764.43|8883.99|8763.99|8884.47|8764.47|8883.95|8763.95|8
1654221540000|2022-06-03 01:59:00|8884.06|8764.06|8883.13|8763.13|8884.06|8764.06|8883.08|8763.08|9
1654221550000|2022-06-03 01:59:10|8882.92|8762.92|8883.44|8763.44|8883.5|8763.5|8882.92|8762.92|10
1654221560000|2022-06-03 01:59:20|8883.05|8763.05|8883|8763|8883.2|8763.2|8882.88|8762.88|9
1654221570000|2022-06-03 01:59:30|8883.07|8763.07|8882.56|8762.56|8883.09|8763.09|8882.17|8762.17|10
1654221580000|2022-06-03 01:59:40|8882.52|8762.52|8883.29|8763.29|8883.31|8763.31|8882.52|8762.52|9
1654221590000|2022-06-03 01:59:50|8883.21|8763.21|8884.72|8764.72|8884.72|8764.72|8883.17|8763.17|9
1654221600000|2022-06-03 02:00:00|8884.57|8764.57|8886.41|8766.41|8886.62|8766.62|8884.57|8764.57|10
1654221610000|2022-06-03 02:00:10|8886.72|8766.72|8888.9|8768.9|8889.08|8769.08|8886.72|8766.72|10
1654221620000|2022-06-03 02:00:20|8889.9|8769.9|8890.76|8770.76|8891.74|8771.74|8889.9|8769.9|10
1654221630000|2022-06-03 02:00:30|8890.82|8770.82|8890.76|8770.76|8891.35|8771.35|8890.73|8770.73|9
1654221640000|2022-06-03 02:00:40|8890.6|8770.6|8890.18|8770.18|8891.23|8771.23|8890.11|8770.11|10
1654221650000|2022-06-03 02:00:50|8890.02|8770.02|8890.33|8770.33|8890.77|8770.77|8889.76|8769.76|10
1654221660000|2022-06-03 02:01:00|8890.98|8770.98|8890.65|8770.65|8891.8|8771.8|8890.65|8770.65|10
1654221670000|2022-06-03 02:01:10|8890.53|8770.53|8891.62|8771.62|8891.98|8771.98|8890.28|8770.28|10
1654221680000|2022-06-03 02:01:20|8891.64|8771.64|8892.86|8772.86|8892.86|8772.86|8891.29|8771.29|10
1654221690000|2022-06-03 02:01:30|8892.65|8772.65|8893.07|8773.07|8893.07|8773.07|8892.14|8772.14|10
1654221700000|2022-06-03 02:01:40|8893.05|8773.05|8893.5|8773.5|8893.5|8773.5|8892.68|8772.68|10
1654221710000|2022-06-03 02:01:50|8893.34|8773.34|8893.47|8773.47|8893.47|8773.47|8893.34|8773.34|8
1654221720000|2022-06-03 02:02:00|8893.49|8773.49|8892.76|8772.76|8893.49|8773.49|8892.56|8772.56|8
1654221730000|2022-06-03 02:02:10|8892.96|8772.96|8893.92|8773.92|8893.92|8773.92|8892.96|8772.96|9
1654221740000|2022-06-03 02:02:20|8893.95|8773.95|8896.24|8776.24|8896.37|8776.37|8893.95|8773.95|9
1654221750000|2022-06-03 02:02:30|8896.26|8776.26|8896.23|8776.23|8896.26|8776.26|8895.74|8775.74|10
1654221760000|2022-06-03 02:02:40|8895.41|8775.41|8895.23|8775.23|8895.41|8775.41|8895.18|8775.18|8
1654221770000|2022-06-03 02:02:50|8895.18|8775.18|8895.37|8775.37|8895.78|8775.78|8895.07|8775.07|10
1654221780000|2022-06-03 02:03:00|8895.35|8775.35|8895.55|8775.55|8895.55|8775.55|8895.35|8775.35|9
1654221790000|2022-06-03 02:03:10|8895.46|8775.46|8895.45|8775.45|8895.46|8775.46|8895.3|8775.3|7
1654221800000|2022-06-03 02:03:20|8895.46|8775.46|8895.29|8775.29|8895.47|8775.47|8895.16|8775.16|6
1654221810000|2022-06-03 02:03:30|8895.31|8775.31|8894.87|8774.87|8895.33|8775.33|8894.76|8774.76|10
1654221820000|2022-06-03 02:03:40|8895.01|8775.01|8893.91|8773.91|8895.03|8775.03|8893.86|8773.86|10
1654221830000|2022-06-03 02:03:50|8893.74|8773.74|8892.83|8772.83|8893.76|8773.76|8892.7|8772.7|10
1654221840000|2022-06-03 02:04:00|8892.7|8772.7|8890.99|8770.99|8892.7|8772.7|8890.99|8770.99|9
1654221850000|2022-06-03 02:04:10|8890.81|8770.81|8892.31|8772.31|8892.32|8772.32|8890.68|8770.68|10
1654221860000|2022-06-03 02:04:20|8892.19|8772.19|8890.38|8770.38|8892.24|8772.24|8890.38|8770.38|10
1654221870000|2022-06-03 02:04:30|8890.26|8770.26|8890.75|8770.75|8890.75|8770.75|8890.26|8770.26|10
1654221880000|2022-06-03 02:04:40|8890.49|8770.49|8890.36|8770.36|8890.54|8770.54|8890.26|8770.26|10
1654221890000|2022-06-03 02:04:50|8890.27|8770.27|8890.32|8770.32|8890.37|8770.37|8890.16|8770.16|8
1654221900000|2022-06-03 02:05:00|8890.18|8770.18|8890.02|8770.02|8890.18|8770.18|8889.96|8769.96|9
1654221910000|2022-06-03 02:05:10|8890.04|8770.04|8889.23|8769.23|8890.04|8770.04|8889.23|8769.23|9
1654221920000|2022-06-03 02:05:20|8889.27|8769.27|8889.37|8769.37|8889.86|8769.86|8889.27|8769.27|9
1654221930000|2022-06-03 02:05:30|8889.62|8769.62|8889.46|8769.46|8889.64|8769.64|8889.37|8769.37|10
1654221940000|2022-06-03 02:05:40|8889.54|8769.54|8889.37|8769.37|8889.6|8769.6|8889.35|8769.35|10
1654221950000|2022-06-03 02:05:50|8889.32|8769.32|8889.13|8769.13|8889.37|8769.37|8889.13|8769.13|10
1654221960000|2022-06-03 02:06:00|8888.92|8768.92|8886.89|8766.89|8888.92|8768.92|8886.89|8766.89|8
1654221970000|2022-06-03 02:06:10|8886.84|8766.84|8885.89|8765.89|8886.88|8766.88|8885.77|8765.77|10
1654221980000|2022-06-03 02:06:20|8885.73|8765.73|8885.56|8765.56|8885.87|8765.87|8885.56|8765.56|10
1654221990000|2022-06-03 02:06:30|8885.21|8765.21|8884.21|8764.21|8885.55|8765.55|8884.21|8764.21|10
1654222000000|2022-06-03 02:06:40|8884.11|8764.11|8883.55|8763.55|8884.11|8764.11|8883.25|8763.25|9
1654222010000|2022-06-03 02:06:50|8883.4|8763.4|8882.49|8762.49|8883.46|8763.46|8882.49|8762.49|10
1654222020000|2022-06-03 02:07:00|8882.73|8762.73|8881.28|8761.28|8882.76|8762.76|8881.28|8761.28|9
1654222030000|2022-06-03 02:07:10|8881.37|8761.37|8881.14|8761.14|8881.4|8761.4|8881.14|8761.14|8
1654222040000|2022-06-03 02:07:20|8881.15|8761.15|8881.15|8761.15|8881.43|8761.43|8881.15|8761.15|8
1654222050000|2022-06-03 02:07:30|8881.18|8761.18|8879.74|8759.74|8881.3|8761.3|8879.65|8759.65|8
1654222060000|2022-06-03 02:07:40|8879.24|8759.24|8879.14|8759.14|8879.24|8759.24|8878.95|8758.95|8
1654222070000|2022-06-03 02:07:50|8879.07|8759.07|8878.75|8758.75|8879.07|8759.07|8878.75|8758.75|10
1654222080000|2022-06-03 02:08:00|8878.74|8758.74|8880.22|8760.22|8880.29|8760.29|8878.74|8758.74|9
1654222090000|2022-06-03 02:08:10|8880.21|8760.21|8881.85|8761.85|8881.85|8761.85|8880.08|8760.08|9
1654222100000|2022-06-03 02:08:20|8881.88|8761.88|8880.96|8760.96|8881.93|8761.93|8880.96|8760.96|9
1654222110000|2022-06-03 02:08:30|8881.03|8761.03|8880.31|8760.31|8881.03|8761.03|8880.2|8760.2|10
1654222120000|2022-06-03 02:08:40|8880.58|8760.58|8880.78|8760.78|8880.91|8760.91|8880.58|8760.58|7
1654222130000|2022-06-03 02:08:50|8880.59|8760.59|8880.76|8760.76|8880.95|8760.95|8880.5|8760.5|10
1654222140000|2022-06-03 02:09:00|8880.68|8760.68|8880.52|8760.52|8880.73|8760.73|8880.51|8760.51|8
1654222150000|2022-06-03 02:09:10|8880.51|8760.51|8878.73|8758.73|8880.59|8760.59|8878.73|8758.73|9
1654222160000|2022-06-03 02:09:20|8879.57|8759.57|8879.95|8759.95|8880.04|8760.04|8879.57|8759.57|10
1654222170000|2022-06-03 02:09:30|8879.93|8759.93|8879.46|8759.46|8879.93|8759.93|8879.39|8759.39|8
1654222180000|2022-06-03 02:09:40|8879.08|8759.08|8878.88|8758.88|8879.08|8759.08|8878.84|8758.84|8
1654222190000|2022-06-03 02:09:50|8878.78|8758.78|8877.57|8757.57|8878.78|8758.78|8877.57|8757.57|10
1654222200000|2022-06-03 02:10:00|8877.23|8757.23|8875.26|8755.26|8877.23|8757.23|8875.26|8755.26|10
1654222210000|2022-06-03 02:10:10|8875.17|8755.17|8875.77|8755.77|8875.77|8755.77|8875.15|8755.15|5
1654222220000|2022-06-03 02:10:20|8875.83|8755.83|8875.98|8755.98|8876.63|8756.63|8875.83|8755.83|10
1654222230000|2022-06-03 02:10:30|8875.91|8755.91|8876.53|8756.53|8876.53|8756.53|8875.91|8755.91|10
1654222240000|2022-06-03 02:10:40|8876.33|8756.33|8876.32|8756.32|8876.45|8756.45|8876.04|8756.04|10
1654222250000|2022-06-03 02:10:50|8876.23|8756.23|8876.44|8756.44|8876.46|8756.46|8876.21|8756.21|9
1654222260000|2022-06-03 02:11:00|8876.65|8756.65|8876.18|8756.18|8876.65|8756.65|8876.18|8756.18|6
1654222270000|2022-06-03 02:11:10|8876.1|8756.1|8875.2|8755.2|8876.22|8756.22|8875.2|8755.2|9
1654222280000|2022-06-03 02:11:20|8875.11|8755.11|8874.61|8754.61|8875.4|8755.4|8874.61|8754.61|10
1654222290000|2022-06-03 02:11:30|8874.53|8754.53|8874.09|8754.09|8874.53|8754.53|8874.09|8754.09|9
1654222300000|2022-06-03 02:11:40|8874.23|8754.23|8873.91|8753.91|8874.23|8754.23|8873.8|8753.8|8
1654222310000|2022-06-03 02:11:50|8873.84|8753.84|8873.57|8753.57|8874.09|8754.09|8873.57|8753.57|8
1654222320000|2022-06-03 02:12:00|8873.46|8753.46|8873.25|8753.25|8873.46|8753.46|8873.24|8753.24|7
1654222330000|2022-06-03 02:12:10|8873.26|8753.26|8871.7|8751.7|8873.26|8753.26|8871.7|8751.7|9
1654222340000|2022-06-03 02:12:20|8871.46|8751.46|8871.83|8751.83|8871.83|8751.83|8871.46|8751.46|6
1654222350000|2022-06-03 02:12:30|8871.86|8751.86|8871.75|8751.75|8871.91|8751.91|8871.75|8751.75|5
1654222360000|2022-06-03 02:12:40|8871.64|8751.64|8871.25|8751.25|8871.66|8751.66|8871.24|8751.24|10
1654222370000|2022-06-03 02:12:50|8871.26|8751.26|8870.72|8750.72|8871.28|8751.28|8870.72|8750.72|7
1654222380000|2022-06-03 02:13:00|8870.65|8750.65|8869.61|8749.61|8870.74|8750.74|8869.61|8749.61|10
1654222390000|2022-06-03 02:13:10|8869.77|8749.77|8869.24|8749.24|8869.77|8749.77|8869.17|8749.17|8
1654222400000|2022-06-03 02:13:20|8869|8749|8868.76|8748.76|8869.17|8749.17|8868.71|8748.71|9
1654222410000|2022-06-03 02:13:30|8868.84|8748.84|8869.64|8749.64|8869.65|8749.65|8868.84|8748.84|7
1654222420000|2022-06-03 02:13:40|8869.63|8749.63|8870.31|8750.31|8870.32|8750.32|8869.63|8749.63|8
1654222430000|2022-06-03 02:13:50|8870.33|8750.33|8870.11|8750.11|8870.33|8750.33|8869.91|8749.91|8
1654222440000|2022-06-03 02:14:00|8870.09|8750.09|8869.05|8749.05|8870.16|8750.16|8869.04|8749.04|10
1654222450000|2022-06-03 02:14:10|8868.48|8748.48|8868.25|8748.25|8868.48|8748.48|8868.17|8748.17|9
1654222460000|2022-06-03 02:14:20|8868.05|8748.05|8868.3|8748.3|8868.3|8748.3|8867.76|8747.76|9
1654222470000|2022-06-03 02:14:30|8868.26|8748.26|8868.17|8748.17|8868.26|8748.26|8868.11|8748.11|4
1654222480000|2022-06-03 02:14:40|8868.24|8748.24|8868.32|8748.32|8868.53|8748.53|8868.24|8748.24|8
1654222490000|2022-06-03 02:14:50|8868.3|8748.3|8868.16|8748.16|8868.43|8748.43|8868.16|8748.16|8
1654222500000|2022-06-03 02:15:00|8868.21|8748.21|8867.76|8747.76|8868.24|8748.24|8867.74|8747.74|7
1654222510000|2022-06-03 02:15:10|8867.73|8747.73|8868.04|8748.04|8868.04|8748.04|8867.58|8747.58|8
1654222520000|2022-06-03 02:15:20|8868.12|8748.12|8868.81|8748.81|8868.81|8748.81|8868.1|8748.1|9
1654222530000|2022-06-03 02:15:30|8869.14|8749.14|8871.17|8751.17|8871.74|8751.74|8869.14|8749.14|10
1654222540000|2022-06-03 02:15:40|8871.4|8751.4|8872.03|8752.03|8872.55|8752.55|8871.4|8751.4|10
1654222550000|2022-06-03 02:15:50|8872.01|8752.01|8872.32|8752.32|8872.44|8752.44|8871.7|8751.7|10
1654222560000|2022-06-03 02:16:00|8872.38|8752.38|8870.69|8750.69|8872.38|8752.38|8870.69|8750.69|10
1654222570000|2022-06-03 02:16:10|8870.97|8750.97|8870.05|8750.05|8870.97|8750.97|8870.02|8750.02|10
1654222580000|2022-06-03 02:16:20|8869.93|8749.93|8869.85|8749.85|8870.03|8750.03|8869.76|8749.76|10
1654222590000|2022-06-03 02:16:30|8869.99|8749.99|8869.68|8749.68|8870.04|8750.04|8869.68|8749.68|9
1654222600000|2022-06-03 02:16:40|8869.85|8749.85|8868.13|8748.13|8869.87|8749.87|8868.1|8748.1|9
1654222610000|2022-06-03 02:16:50|8868.01|8748.01|8865.37|8745.37|8868.01|8748.01|8865.37|8745.37|8
1654222620000|2022-06-03 02:17:00|8865.35|8745.35|8863.36|8743.36|8865.35|8745.35|8863.36|8743.36|10
1654222630000|2022-06-03 02:17:10|8863.24|8743.24|8862.82|8742.82|8863.24|8743.24|8862.82|8742.82|10
1654222640000|2022-06-03 02:17:20|8862.92|8742.92|8862.04|8742.04|8863.14|8743.14|8862.04|8742.04|9
1654222650000|2022-06-03 02:17:30|8862.05|8742.05|8860.94|8740.94|8862.47|8742.47|8860.84|8740.84|10
1654222660000|2022-06-03 02:17:40|8860.86|8740.86|8861.38|8741.38|8861.51|8741.51|8860.86|8740.86|10
1654222670000|2022-06-03 02:17:50|8861.57|8741.57|8861.78|8741.78|8861.83|8741.83|8861.54|8741.54|9
1654222680000|2022-06-03 02:18:00|8861.76|8741.76|8862.19|8742.19|8862.19|8742.19|8861.39|8741.39|9
1654222690000|2022-06-03 02:18:10|8862.46|8742.46|8860.39|8740.39|8862.46|8742.46|8860.39|8740.39|10
1654222700000|2022-06-03 02:18:20|8860.22|8740.22|8860|8740|8860.22|8740.22|8860|8740|10
1654222710000|2022-06-03 02:18:30|8859.94|8739.94|8860.18|8740.18|8860.18|8740.18|8859.93|8739.93|9
1654222720000|2022-06-03 02:18:40|8860.35|8740.35|8861.27|8741.27|8861.27|8741.27|8860.16|8740.16|10
1654222730000|2022-06-03 02:18:50|8861.64|8741.64|8861.71|8741.71|8861.87|8741.87|8861.6|8741.6|9
1654222740000|2022-06-03 02:19:00|8861.62|8741.62|8861.34|8741.34|8861.76|8741.76|8861.34|8741.34|10
1654222750000|2022-06-03 02:19:10|8861.05|8741.05|8860.7|8740.7|8861.05|8741.05|8860.62|8740.62|9
1654222760000|2022-06-03 02:19:20|8860.74|8740.74|8861.01|8741.01|8861.01|8741.01|8860.67|8740.67|8
1654222770000|2022-06-03 02:19:30|8860.91|8740.91|8860.28|8740.28|8861.03|8741.03|8860.25|8740.25|8
1654222780000|2022-06-03 02:19:40|8860.23|8740.23|8860.36|8740.36|8860.44|8740.44|8860.23|8740.23|8
1654222790000|2022-06-03 02:19:50|8860.38|8740.38|8861.02|8741.02|8861.02|8741.02|8860.38|8740.38|8
1654222800000|2022-06-03 02:20:00|8861.12|8741.12|8862.61|8742.61|8862.61|8742.61|8861.11|8741.11|8
1654222810000|2022-06-03 02:20:10|8862.63|8742.63|8863.13|8743.13|8863.23|8743.23|8862.63|8742.63|9
1654222820000|2022-06-03 02:20:20|8862.89|8742.89|8863.31|8743.31|8863.31|8743.31|8862.87|8742.87|9
1654222830000|2022-06-03 02:20:30|8863.25|8743.25|8863.97|8743.97|8863.98|8743.98|8863.25|8743.25|10
1654222840000|2022-06-03 02:20:40|8864.01|8744.01|8864.46|8744.46|8864.46|8744.46|8864.01|8744.01|9
1654222850000|2022-06-03 02:20:50|8864.67|8744.67|8866.44|8746.44|8866.61|8746.61|8864.67|8744.67|7
1654222860000|2022-06-03 02:21:00|8866.55|8746.55|8865.46|8745.46|8866.7|8746.7|8865.46|8745.46|8
1654222870000|2022-06-03 02:21:10|8865.37|8745.37|8864.76|8744.76|8865.37|8745.37|8864.61|8744.61|9
1654222880000|2022-06-03 02:21:20|8864.75|8744.75|8864.22|8744.22|8864.84|8744.84|8864.13|8744.13|9
1654222890000|2022-06-03 02:21:30|8864.26|8744.26|8864.11|8744.11|8864.37|8744.37|8864.11|8744.11|7
1654222900000|2022-06-03 02:21:40|8864.12|8744.12|8863.97|8743.97|8864.12|8744.12|8863.88|8743.88|9
1654222910000|2022-06-03 02:21:50|8863.91|8743.91|8864.41|8744.41|8864.73|8744.73|8863.91|8743.91|9
1654222920000|2022-06-03 02:22:00|8864.51|8744.51|8864.96|8744.96|8865.05|8745.05|8864.51|8744.51|8
1654222930000|2022-06-03 02:22:10|8864.99|8744.99|8864.62|8744.62|8864.99|8744.99|8864.62|8744.62|7
1654222940000|2022-06-03 02:22:20|8864.19|8744.19|8864.06|8744.06|8864.19|8744.19|8863.91|8743.91|8
1654222950000|2022-06-03 02:22:30|8864.12|8744.12|8864.1|8744.1|8864.15|8744.15|8864.06|8744.06|8
1654222960000|2022-06-03 02:22:40|8864.2|8744.2|8862.16|8742.16|8864.27|8744.27|8862.16|8742.16|10
1654222970000|2022-06-03 02:22:50|8862.24|8742.24|8862.09|8742.09|8862.34|8742.34|8862|8742|8
1654222980000|2022-06-03 02:23:00|8862.04|8742.04|8861.48|8741.48|8862.09|8742.09|8861.48|8741.48|9
1654222990000|2022-06-03 02:23:10|8861.44|8741.44|8861.23|8741.23|8861.44|8741.44|8861.23|8741.23|9
1654223000000|2022-06-03 02:23:20|8860.8|8740.8|8859.99|8739.99|8861.09|8741.09|8859.99|8739.99|10
1654223010000|2022-06-03 02:23:30|8859.87|8739.87|8860.4|8740.4|8860.4|8740.4|8859.2|8739.2|9
1654223020000|2022-06-03 02:23:40|8860.33|8740.33|8859.38|8739.38|8860.33|8740.33|8859.38|8739.38|8
1654223030000|2022-06-03 02:23:50|8859.47|8739.47|8858.69|8738.69|8859.47|8739.47|8858.67|8738.67|9
1654223040000|2022-06-03 02:24:00|8858.57|8738.57|8860.04|8740.04|8860.04|8740.04|8858.57|8738.57|10
1654223050000|2022-06-03 02:24:10|8860.01|8740.01|8859.44|8739.44|8860.2|8740.2|8859.44|8739.44|9
1654223060000|2022-06-03 02:24:20|8859.06|8739.06|8857.95|8737.95|8859.06|8739.06|8857.92|8737.92|10
1654223070000|2022-06-03 02:24:30|8857.94|8737.94|8858.11|8738.11|8858.15|8738.15|8857.94|8737.94|6
1654223080000|2022-06-03 02:24:40|8858.16|8738.16|8858.06|8738.06|8858.16|8738.16|8858.03|8738.03|7
1654223090000|2022-06-03 02:24:50|8858.13|8738.13|8858.23|8738.23|8858.23|8738.23|8858.13|8738.13|7
1654223100000|2022-06-03 02:25:00|8858.4|8738.4|8858.27|8738.27|8858.4|8738.4|8858.27|8738.27|8
1654223110000|2022-06-03 02:25:10|8857.93|8737.93|8857.95|8737.95|8857.95|8737.95|8856.95|8736.95|8
1654223120000|2022-06-03 02:25:20|8857.96|8737.96|8859.09|8739.09|8859.09|8739.09|8857.63|8737.63|9
1654223130000|2022-06-03 02:25:30|8859.1|8739.1|8859.96|8739.96|8859.96|8739.96|8859.1|8739.1|7
1654223140000|2022-06-03 02:25:40|8859.89|8739.89|8860.84|8740.84|8860.84|8740.84|8859.89|8739.89|9
1654223150000|2022-06-03 02:25:50|8860.93|8740.93|8861.86|8741.86|8861.86|8741.86|8860.88|8740.88|9
1654223160000|2022-06-03 02:26:00|8862|8742|8862.88|8742.88|8862.88|8742.88|8862|8742|10
1654223170000|2022-06-03 02:26:10|8862.89|8742.89|8863.47|8743.47|8863.81|8743.81|8862.89|8742.89|9
1654223180000|2022-06-03 02:26:20|8863.41|8743.41|8861.87|8741.87|8863.48|8743.48|8861.87|8741.87|10
1654223190000|2022-06-03 02:26:30|8861.91|8741.91|8862.22|8742.22|8862.22|8742.22|8861.69|8741.69|9
1654223200000|2022-06-03 02:26:40|8862.25|8742.25|8861.31|8741.31|8862.27|8742.27|8861.31|8741.31|10
1654223210000|2022-06-03 02:26:50|8861.43|8741.43|8861.07|8741.07|8861.43|8741.43|8861.07|8741.07|7
1654223220000|2022-06-03 02:27:00|8860.92|8740.92|8861.67|8741.67|8861.67|8741.67|8860.92|8740.92|9
1654223230000|2022-06-03 02:27:10|8861.69|8741.69|8861.53|8741.53|8861.8|8741.8|8861.53|8741.53|9
1654223240000|2022-06-03 02:27:20|8861.52|8741.52|8861.59|8741.59|8861.59|8741.59|8861.46|8741.46|7
1654223250000|2022-06-03 02:27:30|8861.38|8741.38|8861.22|8741.22|8861.38|8741.38|8861.13|8741.13|9
1654223260000|2022-06-03 02:27:40|8861.1|8741.1|8860.38|8740.38|8861.1|8741.1|8860.38|8740.38|9
1654223270000|2022-06-03 02:27:50|8860.53|8740.53|8860.63|8740.63|8860.63|8740.63|8860.45|8740.45|10
1654223280000|2022-06-03 02:28:00|8860.19|8740.19|8859.98|8739.98|8860.19|8740.19|8859.84|8739.84|10
1654223290000|2022-06-03 02:28:10|8860.05|8740.05|8859.98|8739.98|8860.08|8740.08|8859.94|8739.94|8
1654223300000|2022-06-03 02:28:20|8860.06|8740.06|8859.94|8739.94|8860.06|8740.06|8859.92|8739.92|10
1654223310000|2022-06-03 02:28:30|8859.93|8739.93|8861.42|8741.42|8861.42|8741.42|8859.93|8739.93|9
1654223320000|2022-06-03 02:28:40|8861.43|8741.43|8860.88|8740.88|8861.45|8741.45|8860.8|8740.8|9
1654223330000|2022-06-03 02:28:50|8860.97|8740.97|8860.82|8740.82|8860.97|8740.97|8860.82|8740.82|9
1654223340000|2022-06-03 02:29:00|8860.74|8740.74|8860.51|8740.51|8860.74|8740.74|8860.41|8740.41|10
1654223350000|2022-06-03 02:29:10|8860.53|8740.53|8860.82|8740.82|8860.87|8740.87|8860.53|8740.53|8
1654223360000|2022-06-03 02:29:20|8860.93|8740.93|8861.66|8741.66|8861.66|8741.66|8860.93|8740.93|7
1654223370000|2022-06-03 02:29:30|8861.49|8741.49|8861.63|8741.63|8861.65|8741.65|8861.49|8741.49|6
1654223380000|2022-06-03 02:29:40|8861.56|8741.56|8860.48|8740.48|8861.74|8741.74|8860.48|8740.48|9
1654223390000|2022-06-03 02:29:50|8860.38|8740.38|8860.01|8740.01|8860.38|8740.38|8859.98|8739.98|9
1654223400000|2022-06-03 02:30:00|8860.13|8740.13|8860.81|8740.81|8860.81|8740.81|8860.13|8740.13|9
1654223410000|2022-06-03 02:30:10|8860.67|8740.67|8858.38|8738.38|8860.67|8740.67|8858.38|8738.38|8
1654223420000|2022-06-03 02:30:20|8858.47|8738.47|8856.35|8736.35|8858.47|8738.47|8855.82|8735.82|10
1654223430000|2022-06-03 02:30:30|8855.2|8735.2|8853.88|8733.88|8855.28|8735.28|8853.88|8733.88|10
1654223440000|2022-06-03 02:30:40|8853.98|8733.98|8854.09|8734.09|8854.55|8734.55|8853.61|8733.61|10
1654223450000|2022-06-03 02:30:50|8852.75|8732.75|8850.76|8730.76|8852.82|8732.82|8850.74|8730.74|10
1654223460000|2022-06-03 02:31:00|8850.79|8730.79|8849.92|8729.92|8850.98|8730.98|8849.92|8729.92|10
1654223470000|2022-06-03 02:31:10|8849.81|8729.81|8848.41|8728.41|8849.81|8729.81|8848.24|8728.24|9
1654223480000|2022-06-03 02:31:20|8848.46|8728.46|8849.12|8729.12|8849.12|8729.12|8848.42|8728.42|10
1654223490000|2022-06-03 02:31:30|8849.61|8729.61|8848.89|8728.89|8849.64|8729.64|8848.68|8728.68|10
1654223500000|2022-06-03 02:31:40|8848.9|8728.9|8848.77|8728.77|8848.96|8728.96|8848.34|8728.34|10
1654223510000|2022-06-03 02:31:50|8849.04|8729.04|8849.93|8729.93|8849.93|8729.93|8848.98|8728.98|10
1654223520000|2022-06-03 02:32:00|8850.25|8730.25|8849.85|8729.85|8850.41|8730.41|8849.85|8729.85|10
1654223530000|2022-06-03 02:32:10|8849.66|8729.66|8850.91|8730.91|8850.91|8730.91|8849.66|8729.66|8
1654223540000|2022-06-03 02:32:20|8850.87|8730.87|8850.91|8730.91|8850.96|8730.96|8850.57|8730.57|8
1654223550000|2022-06-03 02:32:30|8850.98|8730.98|8851.42|8731.42|8851.42|8731.42|8850.97|8730.97|7
1654223560000|2022-06-03 02:32:40|8851.6|8731.6|8852.28|8732.28|8852.29|8732.29|8851.35|8731.35|10
1654223570000|2022-06-03 02:32:50|8852.3|8732.3|8853.75|8733.75|8854.61|8734.61|8852.3|8732.3|9
1654223580000|2022-06-03 02:33:00|8854.71|8734.71|8855.07|8735.07|8855.14|8735.14|8854.44|8734.44|10
1654223590000|2022-06-03 02:33:10|8855.22|8735.22|8856.83|8736.83|8856.83|8736.83|8855.22|8735.22|9
1654223600000|2022-06-03 02:33:20|8856.76|8736.76|8858.02|8738.02|8858.11|8738.11|8856.76|8736.76|9
1654223610000|2022-06-03 02:33:30|8858.15|8738.15|8858.3|8738.3|8858.33|8738.33|8857.95|8737.95|9
1654223620000|2022-06-03 02:33:40|8858.12|8738.12|8859.72|8739.72|8859.72|8739.72|8858.12|8738.12|10
1654223630000|2022-06-03 02:33:50|8859.74|8739.74|8859.88|8739.88|8860.57|8740.57|8859.74|8739.74|9
1654223640000|2022-06-03 02:34:00|8859.64|8739.64|8859.41|8739.41|8860.24|8740.24|8859.41|8739.41|8
1654223650000|2022-06-03 02:34:10|8859.11|8739.11|8859.09|8739.09|8859.5|8739.5|8858.77|8738.77|10
1654223660000|2022-06-03 02:34:20|8858.91|8738.91|8858.8|8738.8|8859.13|8739.13|8858.79|8738.79|10
1654223670000|2022-06-03 02:34:30|8858.54|8738.54|8858.69|8738.69|8858.94|8738.94|8858.28|8738.28|9
1654223680000|2022-06-03 02:34:40|8858.59|8738.59|8858.52|8738.52|8858.61|8738.61|8858.17|8738.17|10
1654223690000|2022-06-03 02:34:50|8858.49|8738.49|8858.99|8738.99|8858.99|8738.99|8858.49|8738.49|9
1654223700000|2022-06-03 02:35:00|8858.94|8738.94|8859.09|8739.09|8859.09|8739.09|8858.82|8738.82|9
1654223710000|2022-06-03 02:35:10|8859.73|8739.73|8860.61|8740.61|8861.26|8741.26|8859.73|8739.73|9
1654223720000|2022-06-03 02:35:20|8861.49|8741.49|8862.19|8742.19|8862.19|8742.19|8861.1|8741.1|9
1654223730000|2022-06-03 02:35:30|8861.97|8741.97|8862.88|8742.88|8862.89|8742.89|8861.97|8741.97|9
1654223740000|2022-06-03 02:35:40|8862.9|8742.9|8864.14|8744.14|8864.14|8744.14|8862.9|8742.9|7
1654223750000|2022-06-03 02:35:50|8864.23|8744.23|8866|8746|8866.01|8746.01|8864.23|8744.23|9
1654223760000|2022-06-03 02:36:00|8865.97|8745.97|8866.15|8746.15|8866.15|8746.15|8865.53|8745.53|10
1654223770000|2022-06-03 02:36:10|8866.26|8746.26|8866.39|8746.39|8866.89|8746.89|8866.26|8746.26|10
1654223780000|2022-06-03 02:36:20|8866.44|8746.44|8865.44|8745.44|8866.44|8746.44|8865.33|8745.33|9
1654223790000|2022-06-03 02:36:30|8865.9|8745.9|8864.49|8744.49|8865.9|8745.9|8864.49|8744.49|9
1654223800000|2022-06-03 02:36:40|8864.75|8744.75|8864.57|8744.57|8864.75|8744.75|8864.57|8744.57|8
1654223810000|2022-06-03 02:36:50|8864.36|8744.36|8864.16|8744.16|8864.36|8744.36|8864.1|8744.1|9
1654223820000|2022-06-03 02:37:00|8864|8744|8863.5|8743.5|8864.16|8744.16|8863.5|8743.5|9
1654223830000|2022-06-03 02:37:10|8863.63|8743.63|8863.45|8743.45|8863.71|8743.71|8863.06|8743.06|10
1654223840000|2022-06-03 02:37:20|8863.12|8743.12|8863.83|8743.83|8863.88|8743.88|8863.1|8743.1|10
1654223850000|2022-06-03 02:37:30|8863.66|8743.66|8863.98|8743.98|8864.09|8744.09|8863.66|8743.66|8
1654223860000|2022-06-03 02:37:40|8863.28|8743.28|8863.36|8743.36|8863.37|8743.37|8863.14|8743.14|7
1654223870000|2022-06-03 02:37:50|8862.68|8742.68|8862.22|8742.22|8863.06|8743.06|8862.13|8742.13|10
1654223880000|2022-06-03 02:38:00|8862.19|8742.19|8860.38|8740.38|8862.62|8742.62|8860.38|8740.38|9
1654223890000|2022-06-03 02:38:10|8860|8740|8858.48|8738.48|8860.44|8740.44|8858.48|8738.48|9
1654223900000|2022-06-03 02:38:20|8858.46|8738.46|8858.82|8738.82|8858.98|8738.98|8857.67|8737.67|9
1654223910000|2022-06-03 02:38:30|8858.87|8738.87|8858.04|8738.04|8858.87|8738.87|8857.99|8737.99|10
1654223920000|2022-06-03 02:38:40|8857.77|8737.77|8856.71|8736.71|8857.83|8737.83|8856.56|8736.56|10
1654223930000|2022-06-03 02:38:50|8856.51|8736.51|8856.11|8736.11|8856.8|8736.8|8856.11|8736.11|10
1654223940000|2022-06-03 02:39:00|8856.38|8736.38|8855.64|8735.64|8856.58|8736.58|8855.64|8735.64|10
1654223950000|2022-06-03 02:39:10|8855.93|8735.93|8854.71|8734.71|8855.93|8735.93|8854.71|8734.71|10
1654223960000|2022-06-03 02:39:20|8854.28|8734.28|8854.05|8734.05|8854.28|8734.28|8853.9|8733.9|9
1654223970000|2022-06-03 02:39:30|8853.58|8733.58|8853.35|8733.35|8853.59|8733.59|8853.33|8733.33|8
1654223980000|2022-06-03 02:39:40|8853.44|8733.44|8853.22|8733.22|8853.53|8733.53|8853.15|8733.15|9
1654223990000|2022-06-03 02:39:50|8853.43|8733.43|8852.04|8732.04|8853.61|8733.61|8852.04|8732.04|10
1654224000000|2022-06-03 02:40:00|8852.03|8732.03|8850.91|8730.91|8852.03|8732.03|8850.91|8730.91|9
1654224010000|2022-06-03 02:40:10|8850.3|8730.3|8850.33|8730.33|8850.55|8730.55|8850.21|8730.21|9
1654224020000|2022-06-03 02:40:20|8850.53|8730.53|8850.92|8730.92|8851|8731|8850.26|8730.26|9
1654224030000|2022-06-03 02:40:30|8851.15|8731.15|8851.5|8731.5|8851.5|8731.5|8851.1|8731.1|9
1654224040000|2022-06-03 02:40:40|8851.59|8731.59|8851.29|8731.29|8851.59|8731.59|8851.29|8731.29|7
1654224050000|2022-06-03 02:40:50|8851.35|8731.35|8850.38|8730.38|8851.39|8731.39|8850.38|8730.38|10
1654224060000|2022-06-03 02:41:00|8850.62|8730.62|8850.53|8730.53|8850.69|8730.69|8850.45|8730.45|10
1654224070000|2022-06-03 02:41:10|8850.51|8730.51|8850.46|8730.46|8850.65|8730.65|8850.46|8730.46|8
1654224080000|2022-06-03 02:41:20|8850.51|8730.51|8851.77|8731.77|8851.77|8731.77|8850.51|8730.51|10
1654224090000|2022-06-03 02:41:30|8851.66|8731.66|8850.63|8730.63|8851.66|8731.66|8850.59|8730.59|9
1654224100000|2022-06-03 02:41:40|8850.48|8730.48|8852.47|8732.47|8852.47|8732.47|8850.44|8730.44|10
1654224110000|2022-06-03 02:41:50|8852.6|8732.6|8852.15|8732.15|8852.6|8732.6|8851.87|8731.87|10
1654224120000|2022-06-03 02:42:00|8852.13|8732.13|8852.31|8732.31|8852.31|8732.31|8852.02|8732.02|8
1654224130000|2022-06-03 02:42:10|8852.13|8732.13|8850.26|8730.26|8852.31|8732.31|8849.87|8729.87|9
1654224140000|2022-06-03 02:42:20|8850.22|8730.22|8847.35|8727.35|8850.24|8730.24|8847.35|8727.35|10
1654224150000|2022-06-03 02:42:30|8847.09|8727.09|8848.51|8728.51|8848.51|8728.51|8847.09|8727.09|8
1654224160000|2022-06-03 02:42:40|8848.55|8728.55|8848.84|8728.84|8848.89|8728.89|8848.27|8728.27|9
1654224170000|2022-06-03 02:42:50|8848.63|8728.63|8847.86|8727.86|8848.63|8728.63|8847.86|8727.86|9
1654224180000|2022-06-03 02:43:00|8848.91|8728.91|8849.59|8729.59|8849.68|8729.68|8847.98|8727.98|10
1654224190000|2022-06-03 02:43:10|8849.47|8729.47|8849.74|8729.74|8850|8730|8849.47|8729.47|8
1654224200000|2022-06-03 02:43:20|8850.02|8730.02|8850.15|8730.15|8851.31|8731.31|8849.83|8729.83|7
1654224210000|2022-06-03 02:43:30|8850.2|8730.2|8852.12|8732.12|8852.12|8732.12|8850.18|8730.18|8
1654224220000|2022-06-03 02:43:40|8851.81|8731.81|8852.72|8732.72|8852.72|8732.72|8851.74|8731.74|8
1654224230000|2022-06-03 02:43:50|8853.09|8733.09|8853.51|8733.51|8853.65|8733.65|8853.08|8733.08|10
1654224240000|2022-06-03 02:44:00|8854.62|8734.62|8855.35|8735.35|8855.35|8735.35|8854.26|8734.26|10
1654224250000|2022-06-03 02:44:10|8855.37|8735.37|8855.33|8735.33|8855.45|8735.45|8855.27|8735.27|8
1654224260000|2022-06-03 02:44:20|8855.26|8735.26|8855.1|8735.1|8855.27|8735.27|8855.02|8735.02|10
1654224270000|2022-06-03 02:44:30|8855.05|8735.05|8854.95|8734.95|8855.05|8735.05|8854.74|8734.74|6
1654224280000|2022-06-03 02:44:40|8854.96|8734.96|8854.84|8734.84|8854.96|8734.96|8854.61|8734.61|9
1654224290000|2022-06-03 02:44:50|8855.2|8735.2|8855.94|8735.94|8855.94|8735.94|8855.08|8735.08|9
1654224300000|2022-06-03 02:45:00|8855.92|8735.92|8853.86|8733.86|8856.47|8736.47|8853.86|8733.86|10
1654224310000|2022-06-03 02:45:10|8853.23|8733.23|8852.87|8732.87|8853.26|8733.26|8852.75|8732.75|10
1654224320000|2022-06-03 02:45:20|8852.84|8732.84|8852.06|8732.06|8852.91|8732.91|8851.97|8731.97|10
1654224330000|2022-06-03 02:45:30|8851.73|8731.73|8852.17|8732.17|8852.38|8732.38|8851.73|8731.73|9
1654224340000|2022-06-03 02:45:40|8852.47|8732.47|8852|8732|8852.64|8732.64|8851.86|8731.86|9
1654224350000|2022-06-03 02:45:50|8851.72|8731.72|8850.78|8730.78|8851.77|8731.77|8850.78|8730.78|10
1654224360000|2022-06-03 02:46:00|8850.77|8730.77|8850.49|8730.49|8850.83|8730.83|8850.29|8730.29|10
1654224370000|2022-06-03 02:46:10|8850.62|8730.62|8850.23|8730.23|8850.7|8730.7|8850.09|8730.09|10
1654224380000|2022-06-03 02:46:20|8849.89|8729.89|8849.82|8729.82|8849.98|8729.98|8849.63|8729.63|10
1654224390000|2022-06-03 02:46:30|8849.74|8729.74|8848.4|8728.4|8849.8|8729.8|8848.4|8728.4|10
1654224400000|2022-06-03 02:46:40|8848.54|8728.54|8848.21|8728.21|8848.65|8728.65|8848.05|8728.05|10
1654224410000|2022-06-03 02:46:50|8848.13|8728.13|8847.78|8727.78|8848.13|8728.13|8847.63|8727.63|9
1654224420000|2022-06-03 02:47:00|8847.55|8727.55|8846.67|8726.67|8847.55|8727.55|8846.6|8726.6|9
1654224430000|2022-06-03 02:47:10|8846.78|8726.78|8847.95|8727.95|8847.95|8727.95|8846.78|8726.78|8
1654224440000|2022-06-03 02:47:20|8847.7|8727.7|8847.2|8727.2|8847.7|8727.7|8847.2|8727.2|8
1654224450000|2022-06-03 02:47:30|8847.12|8727.12|8846.16|8726.16|8847.12|8727.12|8846.12|8726.12|9
1654224460000|2022-06-03 02:47:40|8846.1|8726.1|8846.69|8726.69|8846.69|8726.69|8846.1|8726.1|8
1654224470000|2022-06-03 02:47:50|8846.63|8726.63|8844.19|8724.19|8846.63|8726.63|8844.19|8724.19|10
1654224480000|2022-06-03 02:48:00|8844.08|8724.08|8843.87|8723.87|8844.08|8724.08|8843.51|8723.51|9
1654224490000|2022-06-03 02:48:10|8844.1|8724.1|8844.37|8724.37|8844.37|8724.37|8844.01|8724.01|10
1654224500000|2022-06-03 02:48:20|8844.58|8724.58|8845|8725|8845|8725|8844.5|8724.5|7
1654224510000|2022-06-03 02:48:30|8844.96|8724.96|8844.47|8724.47|8844.97|8724.97|8844.47|8724.47|8
1654224520000|2022-06-03 02:48:40|8844.43|8724.43|8844.16|8724.16|8844.43|8724.43|8844.09|8724.09|10
1654224530000|2022-06-03 02:48:50|8844.14|8724.14|8843.75|8723.75|8844.22|8724.22|8843.57|8723.57|10
1654224540000|2022-06-03 02:49:00|8843.73|8723.73|8842.2|8722.2|8843.85|8723.85|8842.2|8722.2|9
1654224550000|2022-06-03 02:49:10|8842.16|8722.16|8841.98|8721.98|8842.21|8722.21|8841.98|8721.98|8
1654224560000|2022-06-03 02:49:20|8842.08|8722.08|8843.02|8723.02|8843.02|8723.02|8842.08|8722.08|9
1654224570000|2022-06-03 02:49:30|8842.9|8722.9|8842.82|8722.82|8842.9|8722.9|8842.73|8722.73|9
1654224580000|2022-06-03 02:49:40|8842.94|8722.94|8842.41|8722.41|8842.99|8722.99|8842.41|8722.41|9
1654224590000|2022-06-03 02:49:50|8842.37|8722.37|8841.47|8721.47|8842.37|8722.37|8841.47|8721.47|10
1654224600000|2022-06-03 02:50:00|8840.65|8720.65|8841.3|8721.3|8842.4|8722.4|8840.65|8720.65|9
1654224610000|2022-06-03 02:50:10|8841.03|8721.03|8841.1|8721.1|8841.3|8721.3|8841.03|8721.03|10
1654224620000|2022-06-03 02:50:20|8841.01|8721.01|8840.92|8720.92|8841.15|8721.15|8840.78|8720.78|10
1654224630000|2022-06-03 02:50:30|8840.42|8720.42|8840.39|8720.39|8840.47|8720.47|8840.37|8720.37|9
1654224640000|2022-06-03 02:50:40|8840.4|8720.4|8840.67|8720.67|8840.69|8720.69|8840.4|8720.4|8
1654224650000|2022-06-03 02:50:50|8840.68|8720.68|8840.55|8720.55|8840.68|8720.68|8840.49|8720.49|6
1654224660000|2022-06-03 02:51:00|8840.85|8720.85|8840.62|8720.62|8841.04|8721.04|8840.55|8720.55|9
1654224670000|2022-06-03 02:51:10|8840.3|8720.3|8839.77|8719.77|8840.3|8720.3|8839.77|8719.77|9
1654224680000|2022-06-03 02:51:20|8839.66|8719.66|8839.58|8719.58|8839.66|8719.66|8839.39|8719.39|9
1654224690000|2022-06-03 02:51:30|8839.54|8719.54|8839.51|8719.51|8839.57|8719.57|8839.44|8719.44|7
1654224700000|2022-06-03 02:51:40|8839.64|8719.64|8839.43|8719.43|8839.78|8719.78|8839.43|8719.43|8
1654224710000|2022-06-03 02:51:50|8839.46|8719.46|8838.89|8718.89|8839.48|8719.48|8838.89|8718.89|9
1654224720000|2022-06-03 02:52:00|8838.99|8718.99|8839.01|8719.01|8839.14|8719.14|8838.96|8718.96|8
1654224730000|2022-06-03 02:52:10|8838.98|8718.98|8839.05|8719.05|8839.05|8719.05|8838.92|8718.92|9
1654224740000|2022-06-03 02:52:20|8838.98|8718.98|8839.46|8719.46|8839.46|8719.46|8838.78|8718.78|6
1654224750000|2022-06-03 02:52:30|8839.38|8719.38|8839.58|8719.58|8839.58|8719.58|8838.96|8718.96|10
1654224760000|2022-06-03 02:52:40|8839.63|8719.63|8839.21|8719.21|8839.64|8719.64|8839.21|8719.21|9
1654224770000|2022-06-03 02:52:50|8839.12|8719.12|8839.21|8719.21|8839.39|8719.39|8839.12|8719.12|8
1654224780000|2022-06-03 02:53:00|8839.22|8719.22|8839.53|8719.53|8839.53|8719.53|8839.07|8719.07|10
1654224790000|2022-06-03 02:53:10|8839.36|8719.36|8839.62|8719.62|8839.62|8719.62|8839.35|8719.35|6
1654224800000|2022-06-03 02:53:20|8839.64|8719.64|8839.73|8719.73|8839.73|8719.73|8839.6|8719.6|9
1654224810000|2022-06-03 02:53:30|8839.78|8719.78|8839.44|8719.44|8839.78|8719.78|8839.44|8719.44|9
1654224820000|2022-06-03 02:53:40|8839.48|8719.48|8839.85|8719.85|8839.95|8719.95|8839.48|8719.48|8
1654224830000|2022-06-03 02:53:50|8839.86|8719.86|8839.97|8719.97|8839.97|8719.97|8839.8|8719.8|9
1654224840000|2022-06-03 02:54:00|8839.99|8719.99|8839.73|8719.73|8839.99|8719.99|8839.72|8719.72|7
1654224850000|2022-06-03 02:54:10|8839.71|8719.71|8840.09|8720.09|8840.09|8720.09|8839.71|8719.71|5
1654224860000|2022-06-03 02:54:20|8840.05|8720.05|8840.27|8720.27|8840.27|8720.27|8839.91|8719.91|8
1654224870000|2022-06-03 02:54:30|8840.3|8720.3|8840.47|8720.47|8840.48|8720.48|8840.3|8720.3|7
1654224880000|2022-06-03 02:54:40|8840.42|8720.42|8840.43|8720.43|8840.47|8720.47|8840.34|8720.34|8
1654224890000|2022-06-03 02:54:50|8840.45|8720.45|8840.33|8720.33|8840.49|8720.49|8840.32|8720.32|6
1654224900000|2022-06-03 02:55:00|8840.35|8720.35|8840.5|8720.5|8840.5|8720.5|8840.31|8720.31|7
1654224910000|2022-06-03 02:55:10|8840.58|8720.58|8840.81|8720.81|8840.81|8720.81|8840.53|8720.53|9
1654224920000|2022-06-03 02:55:20|8840.82|8720.82|8841.43|8721.43|8841.55|8721.55|8840.82|8720.82|9
1654224930000|2022-06-03 02:55:30|8841.39|8721.39|8841.93|8721.93|8841.93|8721.93|8841.39|8721.39|7
1654224940000|2022-06-03 02:55:40|8842.19|8722.19|8842.28|8722.28|8842.37|8722.37|8842.16|8722.16|8
1654224950000|2022-06-03 02:55:50|8842.23|8722.23|8842.7|8722.7|8842.7|8722.7|8842.23|8722.23|9
1654224960000|2022-06-03 02:56:00|8842.79|8722.79|8844.39|8724.39|8844.39|8724.39|8842.78|8722.78|9
1654224970000|2022-06-03 02:56:10|8844.63|8724.63|8844.6|8724.6|8844.64|8724.64|8844.53|8724.53|9
1654224980000|2022-06-03 02:56:20|8844.63|8724.63|8845.1|8725.1|8845.1|8725.1|8844.47|8724.47|9
1654224990000|2022-06-03 02:56:30|8845.12|8725.12|8844.51|8724.51|8845.32|8725.32|8844.48|8724.48|10
1654225000000|2022-06-03 02:56:40|8844.55|8724.55|8844.14|8724.14|8844.55|8724.55|8844.09|8724.09|7
1654225010000|2022-06-03 02:56:50|8844.24|8724.24|8842.32|8722.32|8844.24|8724.24|8842.24|8722.24|10
1654225020000|2022-06-03 02:57:00|8842.46|8722.46|8842.15|8722.15|8842.46|8722.46|8841.88|8721.88|9
1654225030000|2022-06-03 02:57:10|8842.18|8722.18|8841.15|8721.15|8842.18|8722.18|8841.14|8721.14|10
1654225040000|2022-06-03 02:57:20|8841.35|8721.35|8841.07|8721.07|8841.35|8721.35|8841.06|8721.06|8
1654225050000|2022-06-03 02:57:30|8841.08|8721.08|8840.44|8720.44|8841.08|8721.08|8840.44|8720.44|9
1654225060000|2022-06-03 02:57:40|8840.4|8720.4|8840.04|8720.04|8840.4|8720.4|8839.98|8719.98|10
1654225070000|2022-06-03 02:57:50|8839.93|8719.93|8839.98|8719.98|8840.12|8720.12|8839.79|8719.79|10
1654225080000|2022-06-03 02:58:00|8839.97|8719.97|8839.95|8719.95|8840|8720|8839.86|8719.86|9
1654225090000|2022-06-03 02:58:10|8839.85|8719.85|8840.07|8720.07|8840.07|8720.07|8839.8|8719.8|10
1654225100000|2022-06-03 02:58:20|8840.17|8720.17|8840.35|8720.35|8840.42|8720.42|8840.15|8720.15|9
1654225110000|2022-06-03 02:58:30|8840.22|8720.22|8840.05|8720.05|8840.22|8720.22|8840.05|8720.05|8
1654225120000|2022-06-03 02:58:40|8840.21|8720.21|8840.79|8720.79|8840.79|8720.79|8840.21|8720.21|10
1654225130000|2022-06-03 02:58:50|8840.8|8720.8|8840.73|8720.73|8840.83|8720.83|8840.73|8720.73|7
1654225140000|2022-06-03 02:59:00|8840.72|8720.72|8839.88|8719.88|8840.72|8720.72|8839.88|8719.88|10
1654225150000|2022-06-03 02:59:10|8839.86|8719.86|8839.93|8719.93|8840.08|8720.08|8839.86|8719.86|8
1654225160000|2022-06-03 02:59:20|8839.91|8719.91|8840.22|8720.22|8840.33|8720.33|8839.91|8719.91|8
1654225170000|2022-06-03 02:59:30|8840.3|8720.3|8840.28|8720.28|8840.36|8720.36|8840.14|8720.14|7
1654225180000|2022-06-03 02:59:40|8840.25|8720.25|8840.56|8720.56|8840.56|8720.56|8840.25|8720.25|9
1654225190000|2022-06-03 02:59:50|8840.58|8720.58|8840.55|8720.55|8840.58|8720.58|8840.44|8720.44|8
1654225200000|2022-06-03 03:00:00|8840.56|8720.56|8840.19|8720.19|8840.9|8720.9|8840.19|8720.19|7
1654225210000|2022-06-03 03:00:10|8839.82|8719.82|8839.3|8719.3|8839.82|8719.82|8839.3|8719.3|10
1654225220000|2022-06-03 03:00:20|8839.22|8719.22|8838.47|8718.47|8839.22|8719.22|8838.47|8718.47|10
1654225230000|2022-06-03 03:00:30|8838.2|8718.2|8838.67|8718.67|8838.77|8718.77|8838.12|8718.12|10
1654225240000|2022-06-03 03:00:40|8838.88|8718.88|8840.16|8720.16|8840.16|8720.16|8838.88|8718.88|8
1654225250000|2022-06-03 03:00:50|8840.58|8720.58|8840.95|8720.95|8841.16|8721.16|8840.58|8720.58|10
1654225260000|2022-06-03 03:01:00|8840.92|8720.92|8840.48|8720.48|8840.92|8720.92|8840.48|8720.48|9
1654225270000|2022-06-03 03:01:10|8840.43|8720.43|8840.03|8720.03|8840.43|8720.43|8840.03|8720.03|6
1654225280000|2022-06-03 03:01:20|8840.1|8720.1|8840.54|8720.54|8840.54|8720.54|8839.96|8719.96|9
1654225290000|2022-06-03 03:01:30|8840.51|8720.51|8840.01|8720.01|8840.55|8720.55|8840.01|8720.01|8
1654225300000|2022-06-03 03:01:40|8839.9|8719.9|8839.91|8719.91|8840.24|8720.24|8839.9|8719.9|8
1654225310000|2022-06-03 03:01:50|8839.62|8719.62|8837.5|8717.5|8839.65|8719.65|8837.5|8717.5|9
1654225320000|2022-06-03 03:02:00|8837.49|8717.49|8837.55|8717.55|8837.62|8717.62|8837.32|8717.32|9
1654225330000|2022-06-03 03:02:10|8837.65|8717.65|8837.52|8717.52|8837.66|8717.66|8837.48|8717.48|9
1654225340000|2022-06-03 03:02:20|8837.6|8717.6|8837.59|8717.59|8837.6|8717.6|8837.53|8717.53|5
1654225350000|2022-06-03 03:02:30|8837.6|8717.6|8836.92|8716.92|8837.62|8717.62|8836.91|8716.91|9
1654225360000|2022-06-03 03:02:40|8836.96|8716.96|8836.94|8716.94|8836.99|8716.99|8836.72|8716.72|9
1654225370000|2022-06-03 03:02:50|8836.93|8716.93|8836.21|8716.21|8836.93|8716.93|8836.21|8716.21|8
1654225380000|2022-06-03 03:03:00|8836.33|8716.33|8836.24|8716.24|8836.33|8716.33|8835.94|8715.94|10
1654225390000|2022-06-03 03:03:10|8836.34|8716.34|8835.78|8715.78|8836.44|8716.44|8835.78|8715.78|10
1654225400000|2022-06-03 03:03:20|8834.81|8714.81|8834.23|8714.23|8834.81|8714.81|8834.15|8714.15|7
1654225410000|2022-06-03 03:03:30|8834.21|8714.21|8834.11|8714.11|8834.34|8714.34|8834.11|8714.11|10
1654225420000|2022-06-03 03:03:40|8834.12|8714.12|8834.25|8714.25|8834.25|8714.25|8834.09|8714.09|8
1654225430000|2022-06-03 03:03:50|8834.1|8714.1|8833.97|8713.97|8834.19|8714.19|8833.95|8713.95|9
1654225440000|2022-06-03 03:04:00|8833.9|8713.9|8834.08|8714.08|8834.08|8714.08|8833.86|8713.86|6
1654225450000|2022-06-03 03:04:10|8834.06|8714.06|8833.4|8713.4|8834.1|8714.1|8833.37|8713.37|10
1654225460000|2022-06-03 03:04:20|8833.27|8713.27|8830.5|8710.5|8833.32|8713.32|8830.44|8710.44|9
1654225470000|2022-06-03 03:04:30|8830.58|8710.58|8830.89|8710.89|8830.89|8710.89|8830.49|8710.49|10
1654225480000|2022-06-03 03:04:40|8831.15|8711.15|8830.56|8710.56|8831.17|8711.17|8830.52|8710.52|9
1654225490000|2022-06-03 03:04:50|8830.45|8710.45|8830.9|8710.9|8830.9|8710.9|8830.45|8710.45|9
1654225500000|2022-06-03 03:05:00|8830.83|8710.83|8831.1|8711.1|8831.1|8711.1|8830.82|8710.82|9
1654225510000|2022-06-03 03:05:10|8831.15|8711.15|8831.41|8711.41|8831.41|8711.41|8831.04|8711.04|8
1654225520000|2022-06-03 03:05:20|8831.28|8711.28|8831.3|8711.3|8831.35|8711.35|8831.05|8711.05|9
1654225530000|2022-06-03 03:05:30|8831.23|8711.23|8830.55|8710.55|8831.46|8711.46|8830.41|8710.41|9
1654225540000|2022-06-03 03:05:40|8830.58|8710.58|8830.53|8710.53|8830.6|8710.6|8830.43|8710.43|9
1654225550000|2022-06-03 03:05:50|8830.49|8710.49|8830.52|8710.52|8830.52|8710.52|8830.36|8710.36|6
1654225560000|2022-06-03 03:06:00|8830.56|8710.56|8829.78|8709.78|8830.56|8710.56|8829.78|8709.78|7
1654225570000|2022-06-03 03:06:10|8829.67|8709.67|8828.87|8708.87|8829.67|8709.67|8828.87|8708.87|8
1654225580000|2022-06-03 03:06:20|8828.9|8708.9|8828.87|8708.87|8828.9|8708.9|8828.76|8708.76|7
1654225590000|2022-06-03 03:06:30|8829.59|8709.59|8830.31|8710.31|8830.52|8710.52|8829.59|8709.59|10
1654225600000|2022-06-03 03:06:40|8830.43|8710.43|8829.03|8709.03|8830.43|8710.43|8829.02|8709.02|8
1654225610000|2022-06-03 03:06:50|8828.98|8708.98|8828.87|8708.87|8829.06|8709.06|8828.87|8708.87|8
1654225620000|2022-06-03 03:07:00|8828.65|8708.65|8828.55|8708.55|8828.65|8708.65|8828.37|8708.37|8
1654225630000|2022-06-03 03:07:10|8828.6|8708.6|8828.34|8708.34|8828.68|8708.68|8828.34|8708.34|7
1654225640000|2022-06-03 03:07:20|8828.19|8708.19|8828.4|8708.4|8828.49|8708.49|8828.19|8708.19|8
1654225650000|2022-06-03 03:07:30|8828.54|8708.54|8829.52|8709.52|8829.52|8709.52|8828.5|8708.5|10
1654225660000|2022-06-03 03:07:40|8829.41|8709.41|8829.75|8709.75|8829.87|8709.87|8829.41|8709.41|9
1654225670000|2022-06-03 03:07:50|8829.79|8709.79|8828.62|8708.62|8830.06|8710.06|8828.59|8708.59|8
1654225680000|2022-06-03 03:08:00|8828.56|8708.56|8829.55|8709.55|8829.55|8709.55|8828.56|8708.56|9
1654225690000|2022-06-03 03:08:10|8829.41|8709.41|8829.89|8709.89|8830.04|8710.04|8829.41|8709.41|10
1654225700000|2022-06-03 03:08:20|8829.84|8709.84|8829.97|8709.97|8829.97|8709.97|8829.72|8709.72|7
1654225710000|2022-06-03 03:08:30|8830.01|8710.01|8829.84|8709.84|8830.09|8710.09|8829.84|8709.84|8
1654225720000|2022-06-03 03:08:40|8830|8710|8830.3|8710.3|8830.3|8710.3|8830|8710|8
1654225730000|2022-06-03 03:08:50|8830.35|8710.35|8830.09|8710.09|8830.59|8710.59|8830.09|8710.09|9
1654225740000|2022-06-03 03:09:00|8830.03|8710.03|8829.89|8709.89|8830.03|8710.03|8829.89|8709.89|7
1654225750000|2022-06-03 03:09:10|8829.79|8709.79|8829.66|8709.66|8829.89|8709.89|8829.61|8709.61|9
1654225760000|2022-06-03 03:09:20|8829.71|8709.71|8829.58|8709.58|8829.71|8709.71|8829.55|8709.55|9
1654225770000|2022-06-03 03:09:30|8829.62|8709.62|8829.28|8709.28|8829.62|8709.62|8829.17|8709.17|7
1654225780000|2022-06-03 03:09:40|8829.29|8709.29|8829.18|8709.18|8829.39|8709.39|8829.18|8709.18|6
1654225790000|2022-06-03 03:09:50|8830.17|8710.17|8831.48|8711.48|8831.48|8711.48|8830.17|8710.17|9
1654225800000|2022-06-03 03:10:00|8831.55|8711.55|8831.65|8711.65|8832.72|8712.72|8831.55|8711.55|9
1654225810000|2022-06-03 03:10:10|8831.36|8711.36|8832.64|8712.64|8832.64|8712.64|8831.29|8711.29|10
1654225820000|2022-06-03 03:10:20|8832.59|8712.59|8832.96|8712.96|8833|8713|8832.59|8712.59|8
1654225830000|2022-06-03 03:10:30|8832.83|8712.83|8833.43|8713.43|8833.65|8713.65|8832.83|8712.83|9
1654225840000|2022-06-03 03:10:40|8833.22|8713.22|8832.81|8712.81|8833.3|8713.3|8832.81|8712.81|9
1654225850000|2022-06-03 03:10:50|8832.75|8712.75|8832.25|8712.25|8832.87|8712.87|8832.25|8712.25|9
1654225860000|2022-06-03 03:11:00|8832.21|8712.21|8832.42|8712.42|8832.44|8712.44|8832.2|8712.2|10
1654225870000|2022-06-03 03:11:10|8832.29|8712.29|8832.26|8712.26|8832.49|8712.49|8832.26|8712.26|8
1654225880000|2022-06-03 03:11:20|8832.23|8712.23|8832.19|8712.19|8832.31|8712.31|8832.19|8712.19|7
1654225890000|2022-06-03 03:11:30|8831.46|8711.46|8831.48|8711.48|8831.56|8711.56|8831.43|8711.43|9
1654225900000|2022-06-03 03:11:40|8831.51|8711.51|8831.64|8711.64|8831.64|8711.64|8831.47|8711.47|7
1654225910000|2022-06-03 03:11:50|8831.85|8711.85|8831.69|8711.69|8831.85|8711.85|8831.58|8711.58|9
1654225920000|2022-06-03 03:12:00|8831.56|8711.56|8831.07|8711.07|8831.56|8711.56|8831.07|8711.07|8
1654225930000|2022-06-03 03:12:10|8830.86|8710.86|8832.14|8712.14|8832.16|8712.16|8830.86|8710.86|10
1654225940000|2022-06-03 03:12:20|8832.16|8712.16|8832|8712|8832.18|8712.18|8831.93|8711.93|10
1654225950000|2022-06-03 03:12:30|8832.02|8712.02|8832.1|8712.1|8832.14|8712.14|8831.93|8711.93|8
1654225960000|2022-06-03 03:12:40|8832.07|8712.07|8832.07|8712.07|8832.09|8712.09|8832.04|8712.04|6
1654225970000|2022-06-03 03:12:50|8832.08|8712.08|8831.99|8711.99|8832.08|8712.08|8831.97|8711.97|7
1654225980000|2022-06-03 03:13:00|8832.04|8712.04|8831.47|8711.47|8832.04|8712.04|8831.47|8711.47|7
1654225990000|2022-06-03 03:13:10|8831.53|8711.53|8830.59|8710.59|8831.53|8711.53|8830.59|8710.59|8
1654226000000|2022-06-03 03:13:20|8830.56|8710.56|8830.32|8710.32|8830.56|8710.56|8830.32|8710.32|9
1654226010000|2022-06-03 03:13:30|8830.29|8710.29|8830.34|8710.34|8830.4|8710.4|8830.29|8710.29|8
1654226020000|2022-06-03 03:13:40|8830.44|8710.44|8830.17|8710.17|8830.44|8710.44|8830.11|8710.11|9
1654226030000|2022-06-03 03:13:50|8829.97|8709.97|8829.67|8709.67|8830.12|8710.12|8829.66|8709.66|7
1654226040000|2022-06-03 03:14:00|8829.63|8709.63|8828.16|8708.16|8829.68|8709.68|8828.12|8708.12|8
1654226050000|2022-06-03 03:14:10|8828.24|8708.24|8828.35|8708.35|8828.67|8708.67|8828.24|8708.24|9
1654226060000|2022-06-03 03:14:20|8828.37|8708.37|8827.73|8707.73|8828.37|8708.37|8827.66|8707.66|10
1654226070000|2022-06-03 03:14:30|8827.63|8707.63|8827.59|8707.59|8827.75|8707.75|8827.57|8707.57|9
1654226080000|2022-06-03 03:14:40|8827.63|8707.63|8827.66|8707.66|8827.66|8707.66|8827.37|8707.37|8
1654226090000|2022-06-03 03:14:50|8827.68|8707.68|8827.66|8707.66|8827.68|8707.68|8827.54|8707.54|4
1654226100000|2022-06-03 03:15:00|8827.83|8707.83|8826.27|8706.27|8827.83|8707.83|8826.27|8706.27|9
1654226110000|2022-06-03 03:15:10|8826.26|8706.26|8826.12|8706.12|8826.26|8706.26|8826.08|8706.08|8
1654226120000|2022-06-03 03:15:20|8826.1|8706.1|8825.05|8705.05|8826.1|8706.1|8825.03|8705.03|7
1654226130000|2022-06-03 03:15:30|8825.12|8705.12|8826.49|8706.49|8826.49|8706.49|8825.12|8705.12|7
1654226140000|2022-06-03 03:15:40|8826.73|8706.73|8827.07|8707.07|8827.19|8707.19|8826.73|8706.73|9
1654226150000|2022-06-03 03:15:50|8827.02|8707.02|8827|8707|8827.06|8707.06|8826.8|8706.8|9
1654226160000|2022-06-03 03:16:00|8826.95|8706.95|8827.25|8707.25|8827.34|8707.34|8826.77|8706.77|8
1654226170000|2022-06-03 03:16:10|8827.37|8707.37|8826.13|8706.13|8827.37|8707.37|8825.86|8705.86|10
1654226180000|2022-06-03 03:16:20|8826.07|8706.07|8825.9|8705.9|8826.07|8706.07|8825.9|8705.9|6
1654226190000|2022-06-03 03:16:30|8825.89|8705.89|8825.89|8705.89|8825.97|8705.97|8825.83|8705.83|8
1654226200000|2022-06-03 03:16:40|8825.94|8705.94|8824.3|8704.3|8825.94|8705.94|8824.3|8704.3|8
1654226210000|2022-06-03 03:16:50|8824.18|8704.18|8821.83|8701.83|8824.18|8704.18|8821.83|8701.83|10
1654226220000|2022-06-03 03:17:00|8821.75|8701.75|8820.98|8700.98|8821.75|8701.75|8820.98|8700.98|9
1654226230000|2022-06-03 03:17:10|8821.05|8701.05|8820.01|8700.01|8821.17|8701.17|8820.01|8700.01|9
1654226240000|2022-06-03 03:17:20|8820.2|8700.2|8817.93|8697.93|8820.22|8700.22|8817.93|8697.93|9
1654226250000|2022-06-03 03:17:30|8817.97|8697.97|8815.76|8695.76|8817.97|8697.97|8815.76|8695.76|10
1654226260000|2022-06-03 03:17:40|8815.81|8695.81|8816.36|8696.36|8816.43|8696.43|8815.79|8695.79|9
1654226270000|2022-06-03 03:17:50|8816.44|8696.44|8816.46|8696.46|8816.63|8696.63|8816.15|8696.15|10
1654226280000|2022-06-03 03:18:00|8816.71|8696.71|8818.97|8698.97|8818.97|8698.97|8816.71|8696.71|9
1654226290000|2022-06-03 03:18:10|8819.53|8699.53|8821|8701|8821.23|8701.23|8819.47|8699.47|10
1654226300000|2022-06-03 03:18:20|8821.35|8701.35|8820.05|8700.05|8821.47|8701.47|8820.05|8700.05|9
1654226310000|2022-06-03 03:18:30|8820.09|8700.09|8822|8702|8822.12|8702.12|8820.02|8700.02|10
1654226320000|2022-06-03 03:18:40|8822.06|8702.06|8822.12|8702.12|8822.15|8702.15|8821.87|8701.87|9
1654226330000|2022-06-03 03:18:50|8822.18|8702.18|8822.04|8702.04|8822.34|8702.34|8821.96|8701.96|9
1654226340000|2022-06-03 03:19:00|8822.02|8702.02|8822.39|8702.39|8822.4|8702.4|8821.98|8701.98|9
1654226350000|2022-06-03 03:19:10|8822.37|8702.37|8822.61|8702.61|8822.61|8702.61|8822.3|8702.3|9
1654226360000|2022-06-03 03:19:20|8822.59|8702.59|8823.03|8703.03|8823.03|8703.03|8822.59|8702.59|8
1654226370000|2022-06-03 03:19:30|8823|8703|8822.62|8702.62|8823|8703|8822.46|8702.46|9
1654226380000|2022-06-03 03:19:40|8822.61|8702.61|8822.64|8702.64|8822.66|8702.66|8822.55|8702.55|8
1654226390000|2022-06-03 03:19:50|8822.65|8702.65|8821.81|8701.81|8822.65|8702.65|8821.77|8701.77|9
1654226400000|2022-06-03 03:20:00|8821.72|8701.72|8820.87|8700.87|8821.72|8701.72|8820.78|8700.78|6
1654226410000|2022-06-03 03:20:10|8820.7|8700.7|8820.64|8700.64|8820.7|8700.7|8820.36|8700.36|10
1654226420000|2022-06-03 03:20:20|8820.72|8700.72|8820.74|8700.74|8821|8701|8820.64|8700.64|9
1654226430000|2022-06-03 03:20:30|8820.72|8700.72|8820.89|8700.89|8821.05|8701.05|8820.71|8700.71|7
1654226440000|2022-06-03 03:20:40|8820.85|8700.85|8821.71|8701.71|8821.71|8701.71|8820.85|8700.85|8
1654226450000|2022-06-03 03:20:50|8821.7|8701.7|8822.08|8702.08|8822.08|8702.08|8821.69|8701.69|8
1654226460000|2022-06-03 03:21:00|8822.14|8702.14|8822.53|8702.53|8822.56|8702.56|8822.14|8702.14|6
1654226470000|2022-06-03 03:21:10|8822.52|8702.52|8822.5|8702.5|8822.53|8702.53|8822.38|8702.38|5
1654226480000|2022-06-03 03:21:20|8822.51|8702.51|8821.35|8701.35|8822.51|8702.51|8821.31|8701.31|8
1654226490000|2022-06-03 03:21:30|8821.36|8701.36|8821.6|8701.6|8821.73|8701.73|8821.36|8701.36|8
1654226500000|2022-06-03 03:21:40|8821.63|8701.63|8821.81|8701.81|8821.81|8701.81|8821.57|8701.57|9
1654226510000|2022-06-03 03:21:50|8821.76|8701.76|8821.43|8701.43|8821.99|8701.99|8821.43|8701.43|9
1654226520000|2022-06-03 03:22:00|8821.39|8701.39|8821.27|8701.27|8821.5|8701.5|8821.25|8701.25|10
1654226530000|2022-06-03 03:22:10|8821.21|8701.21|8820.93|8700.93|8821.21|8701.21|8820.82|8700.82|6
1654226540000|2022-06-03 03:22:20|8820.86|8700.86|8821.12|8701.12|8821.12|8701.12|8820.86|8700.86|7
1654226550000|2022-06-03 03:22:30|8821.22|8701.22|8821.94|8701.94|8821.94|8701.94|8821.18|8701.18|9
1654226560000|2022-06-03 03:22:40|8821.93|8701.93|8822.31|8702.31|8822.31|8702.31|8821.93|8701.93|7
1654226570000|2022-06-03 03:22:50|8822.41|8702.41|8822.21|8702.21|8822.41|8702.41|8822.21|8702.21|6
1654226580000|2022-06-03 03:23:00|8822.29|8702.29|8822.2|8702.2|8822.31|8702.31|8822.07|8702.07|9
1654226590000|2022-06-03 03:23:10|8822.3|8702.3|8821.79|8701.79|8822.53|8702.53|8821.79|8701.79|7
1654226600000|2022-06-03 03:23:20|8821.61|8701.61|8821.4|8701.4|8821.61|8701.61|8821.4|8701.4|6
1654226610000|2022-06-03 03:23:30|8821.46|8701.46|8821.13|8701.13|8821.49|8701.49|8821.13|8701.13|9
1654226620000|2022-06-03 03:23:40|8821.08|8701.08|8821.01|8701.01|8821.08|8701.08|8820.9|8700.9|8
1654226630000|2022-06-03 03:23:50|8820.99|8700.99|8821.5|8701.5|8821.5|8701.5|8820.99|8700.99|8
1654226640000|2022-06-03 03:24:00|8821.58|8701.58|8821.7|8701.7|8821.7|8701.7|8821.38|8701.38|8
1654226650000|2022-06-03 03:24:10|8821.62|8701.62|8821.49|8701.49|8821.82|8701.82|8821.49|8701.49|7
1654226660000|2022-06-03 03:24:20|8821.56|8701.56|8821.62|8701.62|8821.67|8701.67|8821.41|8701.41|7
1654226670000|2022-06-03 03:24:30|8821.64|8701.64|8820.62|8700.62|8821.72|8701.72|8820.62|8700.62|9
1654226680000|2022-06-03 03:24:40|8820.59|8700.59|8821.67|8701.67|8821.67|8701.67|8820.41|8700.41|8
1654226690000|2022-06-03 03:24:50|8821.81|8701.81|8821.88|8701.88|8822.13|8702.13|8821.77|8701.77|10
1654226700000|2022-06-03 03:25:00|8822.26|8702.26|8823.3|8703.3|8823.3|8703.3|8822.26|8702.26|9
1654226710000|2022-06-03 03:25:10|8823.47|8703.47|8824.29|8704.29|8824.29|8704.29|8823.47|8703.47|10
1654226720000|2022-06-03 03:25:20|8824.27|8704.27|8824.02|8704.02|8824.39|8704.39|8824.02|8704.02|7
1654226730000|2022-06-03 03:25:30|8824.08|8704.08|8824.03|8704.03|8824.23|8704.23|8823.83|8703.83|10
1654226740000|2022-06-03 03:25:40|8823.96|8703.96|8824|8704|8824.13|8704.13|8823.93|8703.93|8
1654226750000|2022-06-03 03:25:50|8824.12|8704.12|8823.38|8703.38|8824.12|8704.12|8823.28|8703.28|8
1654226760000|2022-06-03 03:26:00|8823.28|8703.28|8822.79|8702.79|8823.43|8703.43|8822.79|8702.79|9
1654226770000|2022-06-03 03:26:10|8822.44|8702.44|8820.76|8700.76|8822.44|8702.44|8820.76|8700.76|9
1654226780000|2022-06-03 03:26:20|8820.52|8700.52|8820.13|8700.13|8820.63|8700.63|8820.1|8700.1|8
1654226790000|2022-06-03 03:26:30|8820.32|8700.32|8819.93|8699.93|8820.32|8700.32|8819.43|8699.43|9
1654226800000|2022-06-03 03:26:40|8819.94|8699.94|8820.41|8700.41|8820.41|8700.41|8819.94|8699.94|8
1654226810000|2022-06-03 03:26:50|8820.5|8700.5|8821.82|8701.82|8821.89|8701.89|8820.5|8700.5|9
1654226820000|2022-06-03 03:27:00|8823.03|8703.03|8823.91|8703.91|8824.06|8704.06|8823.01|8703.01|10
1654226830000|2022-06-03 03:27:10|8823.98|8703.98|8825.69|8705.69|8825.85|8705.85|8823.98|8703.98|10
1654226840000|2022-06-03 03:27:20|8825.9|8705.9|8827.81|8707.81|8827.93|8707.93|8825.9|8705.9|10
1654226850000|2022-06-03 03:27:30|8828.1|8708.1|8827.46|8707.46|8828.12|8708.12|8827.42|8707.42|10
1654226860000|2022-06-03 03:27:40|8827.49|8707.49|8829.4|8709.4|8829.4|8709.4|8827.49|8707.49|9
1654226870000|2022-06-03 03:27:50|8829.44|8709.44|8829.31|8709.31|8829.58|8709.58|8828.98|8708.98|8
1654226880000|2022-06-03 03:28:00|8829.42|8709.42|8829.85|8709.85|8829.97|8709.97|8829.42|8709.42|10
1654226890000|2022-06-03 03:28:10|8829.79|8709.79|8830.57|8710.57|8830.77|8710.77|8829.34|8709.34|9
1654226900000|2022-06-03 03:28:20|8830.42|8710.42|8829.77|8709.77|8830.42|8710.42|8829.77|8709.77|9
1654226910000|2022-06-03 03:28:30|8829.52|8709.52|8829.89|8709.89|8829.89|8709.89|8829.41|8709.41|10
1654226920000|2022-06-03 03:28:40|8829.75|8709.75|8830.3|8710.3|8830.31|8710.31|8829.75|8709.75|9
1654226930000|2022-06-03 03:28:50|8830.17|8710.17|8830.15|8710.15|8830.24|8710.24|8829.95|8709.95|10
1654226940000|2022-06-03 03:29:00|8830.2|8710.2|8831.35|8711.35|8831.48|8711.48|8829.97|8709.97|9
1654226950000|2022-06-03 03:29:10|8831.45|8711.45|8830.93|8710.93|8831.47|8711.47|8830.79|8710.79|8
1654226960000|2022-06-03 03:29:20|8830.89|8710.89|8831.09|8711.09|8831.25|8711.25|8830.76|8710.76|10
1654226970000|2022-06-03 03:29:30|8830.98|8710.98|8830.59|8710.59|8831.12|8711.12|8830.59|8710.59|10
1654226980000|2022-06-03 03:29:40|8830.43|8710.43|8829.92|8709.92|8830.43|8710.43|8829.6|8709.6|10
1654226990000|2022-06-03 03:29:50|8829.56|8709.56|8828.28|8708.28|8829.56|8709.56|8828.28|8708.28|10
1654227000000|2022-06-03 03:30:00|8827.44|8707.44|8823.29|8703.29|8827.73|8707.73|8823.29|8703.29|10
1654227010000|2022-06-03 03:30:10|8822.76|8702.76|8820.37|8700.37|8822.76|8702.76|8820.37|8700.37|10
1654227020000|2022-06-03 03:30:20|8819.93|8699.93|8819.23|8699.23|8820.09|8700.09|8819.23|8699.23|9
1654227030000|2022-06-03 03:30:30|8818.87|8698.87|8818.93|8698.93|8818.93|8698.93|8818.1|8698.1|10
1654227040000|2022-06-03 03:30:40|8819.09|8699.09|8819.65|8699.65|8819.81|8699.81|8818.59|8698.59|10
1654227050000|2022-06-03 03:30:50|8819.55|8699.55|8821.59|8701.59|8821.85|8701.85|8819.55|8699.55|9
1654227060000|2022-06-03 03:31:00|8822.15|8702.15|8823.69|8703.69|8823.69|8703.69|8821.73|8701.73|10
1654227070000|2022-06-03 03:31:10|8824.41|8704.41|8825.3|8705.3|8826.08|8706.08|8824.41|8704.41|10
1654227080000|2022-06-03 03:31:20|8825.4|8705.4|8825.28|8705.28|8825.49|8705.49|8825.06|8705.06|9
1654227090000|2022-06-03 03:31:30|8825.34|8705.34|8824.38|8704.38|8825.66|8705.66|8824.38|8704.38|9
1654227100000|2022-06-03 03:31:40|8824.71|8704.71|8824.15|8704.15|8824.71|8704.71|8824.15|8704.15|8
1654227110000|2022-06-03 03:31:50|8824.04|8704.04|8823.33|8703.33|8824.04|8704.04|8822.98|8702.98|10
1654227120000|2022-06-03 03:32:00|8823.13|8703.13|8822.65|8702.65|8823.31|8703.31|8822.65|8702.65|10
1654227130000|2022-06-03 03:32:10|8823.01|8703.01|8822.78|8702.78|8823.01|8703.01|8822.73|8702.73|10
1654227140000|2022-06-03 03:32:20|8822.58|8702.58|8822.67|8702.67|8822.96|8702.96|8822.58|8702.58|10
1654227150000|2022-06-03 03:32:30|8822.41|8702.41|8822.64|8702.64|8822.86|8702.86|8822.41|8702.41|8
1654227160000|2022-06-03 03:32:40|8822.63|8702.63|8822.91|8702.91|8822.91|8702.91|8822.61|8702.61|9
1654227170000|2022-06-03 03:32:50|8822.82|8702.82|8822.77|8702.77|8822.89|8702.89|8822.61|8702.61|10
1654227180000|2022-06-03 03:33:00|8822.68|8702.68|8822.01|8702.01|8822.68|8702.68|8821.91|8701.91|10
1654227190000|2022-06-03 03:33:10|8822.1|8702.1|8822.47|8702.47|8822.54|8702.54|8822.1|8702.1|9
1654227200000|2022-06-03 03:33:20|8822.5|8702.5|8822.65|8702.65|8822.78|8702.78|8822.5|8702.5|10
1654227210000|2022-06-03 03:33:30|8822.62|8702.62|8823.6|8703.6|8823.67|8703.67|8822.62|8702.62|10
1654227220000|2022-06-03 03:33:40|8823.76|8703.76|8823.96|8703.96|8823.96|8703.96|8823.76|8703.76|9
1654227230000|2022-06-03 03:33:50|8823.98|8703.98|8823.8|8703.8|8823.98|8703.98|8823.67|8703.67|8
1654227240000|2022-06-03 03:34:00|8823.83|8703.83|8824|8704|8824.07|8704.07|8823.83|8703.83|9
1654227250000|2022-06-03 03:34:10|8824.02|8704.02|8823.84|8703.84|8824.03|8704.03|8823.73|8703.73|5
1654227260000|2022-06-03 03:34:20|8823.91|8703.91|8824.63|8704.63|8824.63|8704.63|8823.91|8703.91|8
1654227270000|2022-06-03 03:34:30|8824.71|8704.71|8824.23|8704.23|8824.71|8704.71|8824.23|8704.23|8
1654227280000|2022-06-03 03:34:40|8824.15|8704.15|8824.36|8704.36|8824.36|8704.36|8824.15|8704.15|8
1654227290000|2022-06-03 03:34:50|8824.52|8704.52|8824.53|8704.53|8824.63|8704.63|8824.52|8704.52|4
1654227300000|2022-06-03 03:35:00|8824.59|8704.59|8825.5|8705.5|8825.5|8705.5|8824.59|8704.59|8
1654227310000|2022-06-03 03:35:10|8825.61|8705.61|8827.34|8707.34|8827.34|8707.34|8825.61|8705.61|10
1654227320000|2022-06-03 03:35:20|8827.21|8707.21|8827.16|8707.16|8827.24|8707.24|8827.1|8707.1|9
1654227330000|2022-06-03 03:35:30|8827.15|8707.15|8827.03|8707.03|8827.37|8707.37|8827.03|8707.03|8
1654227340000|2022-06-03 03:35:40|8826.71|8706.71|8826.44|8706.44|8826.71|8706.71|8826.43|8706.43|10
1654227350000|2022-06-03 03:35:50|8826.13|8706.13|8826|8706|8826.31|8706.31|8825.98|8705.98|10
1654227360000|2022-06-03 03:36:00|8826.09|8706.09|8826.09|8706.09|8826.09|8706.09|8826|8706|6
1654227370000|2022-06-03 03:36:10|8826.01|8706.01|8826.14|8706.14|8826.14|8706.14|8826.01|8706.01|4
1654227380000|2022-06-03 03:36:20|8826.17|8706.17|8825.46|8705.46|8826.17|8706.17|8825.41|8705.41|4
1654227390000|2022-06-03 03:36:30|8825.32|8705.32|8825.74|8705.74|8825.74|8705.74|8825.31|8705.31|8
1654227400000|2022-06-03 03:36:40|8825.09|8705.09|8825.19|8705.19|8825.19|8705.19|8825.02|8705.02|6
1654227410000|2022-06-03 03:36:50|8825.2|8705.2|8825.15|8705.15|8825.34|8705.34|8825.14|8705.14|8
1654227420000|2022-06-03 03:37:00|8825.21|8705.21|8825.41|8705.41|8825.41|8705.41|8825.21|8705.21|7
1654227430000|2022-06-03 03:37:10|8825.37|8705.37|8824.75|8704.75|8825.37|8705.37|8824.75|8704.75|8
1654227440000|2022-06-03 03:37:20|8824.8|8704.8|8824.75|8704.75|8824.84|8704.84|8824.75|8704.75|8
1654227450000|2022-06-03 03:37:30|8824.74|8704.74|8825.1|8705.1|8825.1|8705.1|8824.73|8704.73|7
1654227460000|2022-06-03 03:37:40|8825.17|8705.17|8825.86|8705.86|8825.86|8705.86|8825.17|8705.17|9
1654227470000|2022-06-03 03:37:50|8825.85|8705.85|8825.78|8705.78|8825.85|8705.85|8825.69|8705.69|9
1654227480000|2022-06-03 03:38:00|8825.82|8705.82|8826.38|8706.38|8826.38|8706.38|8825.64|8705.64|8
1654227490000|2022-06-03 03:38:10|8826.19|8706.19|8827.45|8707.45|8827.45|8707.45|8826.19|8706.19|9
1654227500000|2022-06-03 03:38:20|8827.52|8707.52|8829.62|8709.62|8829.62|8709.62|8827.48|8707.48|8
1654227510000|2022-06-03 03:38:30|8829.82|8709.82|8830.31|8710.31|8830.53|8710.53|8829.75|8709.75|8
1654227520000|2022-06-03 03:38:40|8830.34|8710.34|8830.18|8710.18|8830.35|8710.35|8830.18|8710.18|9
1654227530000|2022-06-03 03:38:50|8830.19|8710.19|8830.2|8710.2|8830.2|8710.2|8830.02|8710.02|9
1654227540000|2022-06-03 03:39:00|8830.29|8710.29|8830.42|8710.42|8830.42|8710.42|8830.16|8710.16|9
1654227550000|2022-06-03 03:39:10|8830.5|8710.5|8831.89|8711.89|8831.89|8711.89|8830.5|8710.5|9
1654227560000|2022-06-03 03:39:20|8831.94|8711.94|8832.09|8712.09|8832.19|8712.19|8831.94|8711.94|8
1654227570000|2022-06-03 03:39:30|8832.12|8712.12|8832.86|8712.86|8832.87|8712.87|8832.12|8712.12|9
1654227580000|2022-06-03 03:39:40|8832.96|8712.96|8831.6|8711.6|8832.96|8712.96|8831.55|8711.55|10
1654227590000|2022-06-03 03:39:50|8831.77|8711.77|8831.23|8711.23|8831.77|8711.77|8831.17|8711.17|8
1654227600000|2022-06-03 03:40:00|8830.95|8710.95|8835.64|8715.64|8835.64|8715.64|8830.79|8710.79|10
1654227610000|2022-06-03 03:40:10|8835.68|8715.68|8836.16|8716.16|8836.41|8716.41|8835.68|8715.68|10
1654227620000|2022-06-03 03:40:20|8836.63|8716.63|8836.77|8716.77|8837.09|8717.09|8836.01|8716.01|10
1654227630000|2022-06-03 03:40:30|8837.1|8717.1|8836.84|8716.84|8837.14|8717.14|8836.84|8716.84|10
1654227640000|2022-06-03 03:40:40|8837.14|8717.14|8837.25|8717.25|8837.25|8717.25|8836.76|8716.76|10
1654227650000|2022-06-03 03:40:50|8837.08|8717.08|8837.15|8717.15|8837.24|8717.24|8837.04|8717.04|10
1654227660000|2022-06-03 03:41:00|8837.14|8717.14|8837.93|8717.93|8837.93|8717.93|8837.07|8717.07|10
1654227670000|2022-06-03 03:41:10|8838.08|8718.08|8837.77|8717.77|8838.15|8718.15|8837.77|8717.77|9
1654227680000|2022-06-03 03:41:20|8837.49|8717.49|8838.44|8718.44|8838.44|8718.44|8837.2|8717.2|9
1654227690000|2022-06-03 03:41:30|8838.45|8718.45|8838.45|8718.45|8838.45|8718.45|8838.26|8718.26|9
1654227700000|2022-06-03 03:41:40|8838.46|8718.46|8837.52|8717.52|8838.46|8718.46|8837.52|8717.52|10
1654227710000|2022-06-03 03:41:50|8837.54|8717.54|8835.86|8715.86|8837.76|8717.76|8835.83|8715.83|10
1654227720000|2022-06-03 03:42:00|8835.43|8715.43|8836.01|8716.01|8836.01|8716.01|8835.43|8715.43|9
1654227730000|2022-06-03 03:42:10|8835.89|8715.89|8835.57|8715.57|8835.89|8715.89|8835.5|8715.5|9
1654227740000|2022-06-03 03:42:20|8835.56|8715.56|8835.47|8715.47|8835.56|8715.56|8835.47|8715.47|7
1654227750000|2022-06-03 03:42:30|8834.61|8714.61|8831.92|8711.92|8834.61|8714.61|8831.92|8711.92|9
1654227760000|2022-06-03 03:42:40|8831.58|8711.58|8831.16|8711.16|8831.6|8711.6|8831.16|8711.16|9
1654227770000|2022-06-03 03:42:50|8830.91|8710.91|8828.98|8708.98|8830.91|8710.91|8828.97|8708.97|10
1654227780000|2022-06-03 03:43:00|8828.84|8708.84|8828.59|8708.59|8828.89|8708.89|8828.42|8708.42|9
1654227790000|2022-06-03 03:43:10|8828.51|8708.51|8827.46|8707.46|8828.51|8708.51|8827.31|8707.31|9
1654227800000|2022-06-03 03:43:20|8827.28|8707.28|8827.23|8707.23|8827.3|8707.3|8827.22|8707.22|6
1654227810000|2022-06-03 03:43:30|8827.16|8707.16|8827.05|8707.05|8827.16|8707.16|8827.02|8707.02|6
1654227820000|2022-06-03 03:43:40|8827.02|8707.02|8826.87|8706.87|8827.06|8707.06|8826.85|8706.85|8
1654227830000|2022-06-03 03:43:50|8827.06|8707.06|8827.17|8707.17|8827.17|8707.17|8826.96|8706.96|8
1654227840000|2022-06-03 03:44:00|8827.19|8707.19|8826.83|8706.83|8827.72|8707.72|8826.83|8706.83|7
1654227850000|2022-06-03 03:44:10|8826.9|8706.9|8827.19|8707.19|8827.19|8707.19|8826.82|8706.82|9
1654227860000|2022-06-03 03:44:20|8827.25|8707.25|8827.28|8707.28|8827.28|8707.28|8827.14|8707.14|5
1654227870000|2022-06-03 03:44:30|8827.32|8707.32|8826.79|8706.79|8827.32|8707.32|8826.77|8706.77|8
1654227880000|2022-06-03 03:44:40|8827.01|8707.01|8827.82|8707.82|8827.82|8707.82|8827.01|8707.01|9
1654227890000|2022-06-03 03:44:50|8828.1|8708.1|8827.81|8707.81|8828.5|8708.5|8827.81|8707.81|8
1654227900000|2022-06-03 03:45:00|8827.66|8707.66|8827.46|8707.46|8827.66|8707.66|8827.45|8707.45|7
1654227910000|2022-06-03 03:45:10|8826.92|8706.92|8826.23|8706.23|8826.92|8706.92|8826.16|8706.16|8
1654227920000|2022-06-03 03:45:20|8826.25|8706.25|8825.93|8705.93|8826.25|8706.25|8825.84|8705.84|9
1654227930000|2022-06-03 03:45:30|8825.92|8705.92|8825.7|8705.7|8825.98|8705.98|8825.68|8705.68|10
1654227940000|2022-06-03 03:45:40|8825.72|8705.72|8825.86|8705.86|8825.86|8705.86|8825.72|8705.72|8
1654227950000|2022-06-03 03:45:50|8825.98|8705.98|8826.57|8706.57|8826.57|8706.57|8825.98|8705.98|8
1654227960000|2022-06-03 03:46:00|8826.54|8706.54|8826.71|8706.71|8826.78|8706.78|8826.52|8706.52|7
1654227970000|2022-06-03 03:46:10|8826.65|8706.65|8826.7|8706.7|8826.84|8706.84|8826.5|8706.5|8
1654227980000|2022-06-03 03:46:20|8826.57|8706.57|8826.53|8706.53|8826.64|8706.64|8826.47|8706.47|8
1654227990000|2022-06-03 03:46:30|8826.64|8706.64|8825.11|8705.11|8826.71|8706.71|8825.07|8705.07|10
1654228000000|2022-06-03 03:46:40|8825.87|8705.87|8825.65|8705.65|8826.12|8706.12|8825.65|8705.65|10
1654228010000|2022-06-03 03:46:50|8825.68|8705.68|8826.4|8706.4|8826.4|8706.4|8825.68|8705.68|7
1654228020000|2022-06-03 03:47:00|8826.32|8706.32|8826.18|8706.18|8826.41|8706.41|8826.18|8706.18|6
1654228030000|2022-06-03 03:47:10|8826.09|8706.09|8825.86|8705.86|8826.14|8706.14|8825.86|8705.86|7
1654228040000|2022-06-03 03:47:20|8825.87|8705.87|8825.84|8705.84|8825.93|8705.93|8825.72|8705.72|6
1654228050000|2022-06-03 03:47:30|8825.81|8705.81|8825.34|8705.34|8825.81|8705.81|8825.03|8705.03|8
1654228060000|2022-06-03 03:47:40|8825.26|8705.26|8825.38|8705.38|8825.38|8705.38|8825.19|8705.19|6
1654228070000|2022-06-03 03:47:50|8825.41|8705.41|8825.33|8705.33|8825.41|8705.41|8825.3|8705.3|3
1654228080000|2022-06-03 03:48:00|8825.31|8705.31|8825.65|8705.65|8825.67|8705.67|8825.31|8705.31|8
1654228090000|2022-06-03 03:48:10|8825.48|8705.48|8825.47|8705.47|8825.54|8705.54|8825.46|8705.46|5
1654228100000|2022-06-03 03:48:20|8825.46|8705.46|8825.48|8705.48|8825.54|8705.54|8825.39|8705.39|6
1654228110000|2022-06-03 03:48:30|8825.69|8705.69|8825.62|8705.62|8825.75|8705.75|8825.62|8705.62|9
1654228120000|2022-06-03 03:48:40|8825.64|8705.64|8825.75|8705.75|8825.75|8705.75|8825.64|8705.64|6
1654228130000|2022-06-03 03:48:50|8825.67|8705.67|8826.08|8706.08|8826.08|8706.08|8825.67|8705.67|9
1654228140000|2022-06-03 03:49:00|8826.14|8706.14|8827.46|8707.46|8827.46|8707.46|8826.14|8706.14|9
1654228150000|2022-06-03 03:49:10|8827.59|8707.59|8828.05|8708.05|8828.11|8708.11|8827.59|8707.59|8
1654228160000|2022-06-03 03:49:20|8828.06|8708.06|8828.17|8708.17|8828.21|8708.21|8828.01|8708.01|7
1654228170000|2022-06-03 03:49:30|8828.1|8708.1|8828.16|8708.16|8828.35|8708.35|8827.95|8707.95|9
1654228180000|2022-06-03 03:49:40|8828.17|8708.17|8828.04|8708.04|8828.55|8708.55|8827.56|8707.56|10
1654228190000|2022-06-03 03:49:50|8828.1|8708.1|8827.97|8707.97|8828.1|8708.1|8827.56|8707.56|9
1654228200000|2022-06-03 03:50:00|8828.18|8708.18|8828.33|8708.33|8828.36|8708.36|8828.14|8708.14|7
1654228210000|2022-06-03 03:50:10|8828.23|8708.23|8828.59|8708.59|8828.6|8708.6|8828.23|8708.23|7
1654228220000|2022-06-03 03:50:20|8829.02|8709.02|8829.96|8709.96|8829.96|8709.96|8829.02|8709.02|8
1654228230000|2022-06-03 03:50:30|8830.12|8710.12|8832.2|8712.2|8832.22|8712.22|8830.12|8710.12|10
1654228240000|2022-06-03 03:50:40|8832.3|8712.3|8833.42|8713.42|8833.72|8713.72|8832.3|8712.3|10
1654228250000|2022-06-03 03:50:50|8833.25|8713.25|8834.02|8714.02|8834.19|8714.19|8833.25|8713.25|10
1654228260000|2022-06-03 03:51:00|8834|8714|8833.12|8713.12|8834.03|8714.03|8833.12|8713.12|5
1654228270000|2022-06-03 03:51:10|8833.07|8713.07|8833.19|8713.19|8833.19|8713.19|8832.87|8712.87|8
1654228280000|2022-06-03 03:51:20|8833.32|8713.32|8833.28|8713.28|8833.58|8713.58|8833.23|8713.23|9
1654228290000|2022-06-03 03:51:30|8833.25|8713.25|8833.2|8713.2|8833.39|8713.39|8833.08|8713.08|7
1654228300000|2022-06-03 03:51:40|8833.11|8713.11|8833.02|8713.02|8833.2|8713.2|8832.95|8712.95|9
1654228310000|2022-06-03 03:51:50|8833|8713|8832.81|8712.81|8833|8713|8832.7|8712.7|7
1654228320000|2022-06-03 03:52:00|8832.85|8712.85|8833.37|8713.37|8833.43|8713.43|8832.79|8712.79|8
1654228330000|2022-06-03 03:52:10|8833.19|8713.19|8832.95|8712.95|8833.29|8713.29|8832.87|8712.87|8
1654228340000|2022-06-03 03:52:20|8832.96|8712.96|8832.91|8712.91|8833.03|8713.03|8832.83|8712.83|7
1654228350000|2022-06-03 03:52:30|8832.92|8712.92|8832.54|8712.54|8832.92|8712.92|8832.44|8712.44|8
1654228360000|2022-06-03 03:52:40|8832.7|8712.7|8832.87|8712.87|8832.87|8712.87|8832.69|8712.69|10
1654228370000|2022-06-03 03:52:50|8833.33|8713.33|8833.55|8713.55|8834.05|8714.05|8833.33|8713.33|10
1654228380000|2022-06-03 03:53:00|8833.4|8713.4|8833.24|8713.24|8833.4|8713.4|8833.18|8713.18|9
1654228390000|2022-06-03 03:53:10|8833.17|8713.17|8832.54|8712.54|8833.17|8713.17|8832.54|8712.54|8
1654228400000|2022-06-03 03:53:20|8832.56|8712.56|8832.51|8712.51|8832.62|8712.62|8832.47|8712.47|9
1654228410000|2022-06-03 03:53:30|8832.54|8712.54|8832.15|8712.15|8832.54|8712.54|8832.15|8712.15|10
1654228420000|2022-06-03 03:53:40|8832.12|8712.12|8831.91|8711.91|8832.25|8712.25|8831.91|8711.91|7
1654228430000|2022-06-03 03:53:50|8831.81|8711.81|8831.86|8711.86|8832.07|8712.07|8831.81|8711.81|9
1654228440000|2022-06-03 03:54:00|8831.78|8711.78|8831.89|8711.89|8831.92|8711.92|8831.76|8711.76|10
1654228450000|2022-06-03 03:54:10|8831.67|8711.67|8831.26|8711.26|8831.67|8711.67|8831.19|8711.19|9
1654228460000|2022-06-03 03:54:20|8831.03|8711.03|8831.43|8711.43|8831.47|8711.47|8830.9|8710.9|7
1654228470000|2022-06-03 03:54:30|8831.41|8711.41|8831.15|8711.15|8831.41|8711.41|8831.08|8711.08|8
1654228480000|2022-06-03 03:54:40|8831.31|8711.31|8830.98|8710.98|8831.44|8711.44|8830.98|8710.98|9
1654228490000|2022-06-03 03:54:50|8830.66|8710.66|8830.7|8710.7|8830.7|8710.7|8830.29|8710.29|10
1654228500000|2022-06-03 03:55:00|8830.73|8710.73|8831.22|8711.22|8831.22|8711.22|8830.66|8710.66|9
1654228510000|2022-06-03 03:55:10|8831.24|8711.24|8830.92|8710.92|8831.31|8711.31|8830.64|8710.64|9
1654228520000|2022-06-03 03:55:20|8830.7|8710.7|8830.52|8710.52|8830.72|8710.72|8830.33|8710.33|9
1654228530000|2022-06-03 03:55:30|8830.62|8710.62|8830.83|8710.83|8830.9|8710.9|8830.62|8710.62|10
1654228540000|2022-06-03 03:55:40|8830.84|8710.84|8831.05|8711.05|8831.09|8711.09|8830.84|8710.84|7
1654228550000|2022-06-03 03:55:50|8831.04|8711.04|8830.81|8710.81|8831.04|8711.04|8830.56|8710.56|8
1654228560000|2022-06-03 03:56:00|8830.19|8710.19|8830.38|8710.38|8830.38|8710.38|8830|8710|9
1654228570000|2022-06-03 03:56:10|8830.45|8710.45|8830.39|8710.39|8830.49|8710.49|8830.29|8710.29|9
1654228580000|2022-06-03 03:56:20|8830.46|8710.46|8829.97|8709.97|8830.46|8710.46|8829.97|8709.97|9
1654228590000|2022-06-03 03:56:30|8830.05|8710.05|8830.1|8710.1|8830.15|8710.15|8830.05|8710.05|8
1654228600000|2022-06-03 03:56:40|8830.12|8710.12|8828.67|8708.67|8830.13|8710.13|8828.67|8708.67|10
1654228610000|2022-06-03 03:56:50|8828.57|8708.57|8828.35|8708.35|8828.57|8708.57|8828.35|8708.35|9
1654228620000|2022-06-03 03:57:00|8828.47|8708.47|8828.38|8708.38|8828.49|8708.49|8828.38|8708.38|7
1654228630000|2022-06-03 03:57:10|8828.36|8708.36|8828.64|8708.64|8828.64|8708.64|8828.36|8708.36|6
1654228640000|2022-06-03 03:57:20|8828.65|8708.65|8828.69|8708.69|8828.69|8708.69|8828.55|8708.55|6
1654228650000|2022-06-03 03:57:30|8828.71|8708.71|8826.62|8706.62|8828.97|8708.97|8826.62|8706.62|9
1654228660000|2022-06-03 03:57:40|8826.69|8706.69|8826.72|8706.72|8826.74|8706.74|8826.55|8706.55|8
1654228670000|2022-06-03 03:57:50|8826.74|8706.74|8826.75|8706.75|8826.89|8706.89|8826.73|8706.73|9
1654228680000|2022-06-03 03:58:00|8826.74|8706.74|8826.26|8706.26|8826.98|8706.98|8826.25|8706.25|9
1654228690000|2022-06-03 03:58:10|8826.19|8706.19|8826.63|8706.63|8826.74|8706.74|8825.87|8705.87|10
1654228700000|2022-06-03 03:58:20|8826.8|8706.8|8825.59|8705.59|8826.83|8706.83|8825.59|8705.59|9
1654228710000|2022-06-03 03:58:30|8825.54|8705.54|8825.38|8705.38|8825.54|8705.54|8825.26|8705.26|8
1654228720000|2022-06-03 03:58:40|8825.36|8705.36|8826.82|8706.82|8826.82|8706.82|8825.36|8705.36|10
1654228730000|2022-06-03 03:58:50|8827.18|8707.18|8827.49|8707.49|8827.49|8707.49|8826.93|8706.93|10
1654228740000|2022-06-03 03:59:00|8827.56|8707.56|8828.42|8708.42|8828.42|8708.42|8827.54|8707.54|10
1654228750000|2022-06-03 03:59:10|8828.97|8708.97|8829.92|8709.92|8829.92|8709.92|8828.97|8708.97|9
1654228760000|2022-06-03 03:59:20|8829.93|8709.93|8830.8|8710.8|8831.11|8711.11|8829.93|8709.93|10
1654228770000|2022-06-03 03:59:30|8830.76|8710.76|8830.31|8710.31|8830.8|8710.8|8830.31|8710.31|9
1654228780000|2022-06-03 03:59:40|8830.22|8710.22|8829.87|8709.87|8830.29|8710.29|8829.87|8709.87|8
1654228790000|2022-06-03 03:59:50|8829.94|8709.94|8830.27|8710.27|8830.27|8710.27|8829.94|8709.94|8
1654228800000|2022-06-03 04:00:00|8830.4|8710.4|8830.99|8710.99|8830.99|8710.99|8830.19|8710.19|10
1654228810000|2022-06-03 04:00:10|8831.15|8711.15|8830.41|8710.41|8831.31|8711.31|8830.25|8710.25|10
1654228820000|2022-06-03 04:00:20|8830.33|8710.33|8830.48|8710.48|8830.57|8710.57|8830.28|8710.28|8
1654228830000|2022-06-03 04:00:30|8830.43|8710.43|8829.97|8709.97|8830.71|8710.71|8829.85|8709.85|8
1654228840000|2022-06-03 04:00:40|8829.89|8709.89|8829.56|8709.56|8829.89|8709.89|8829.56|8709.56|7
1654228850000|2022-06-03 04:00:50|8829.57|8709.57|8829.87|8709.87|8830.03|8710.03|8829.57|8709.57|7
1654228860000|2022-06-03 04:01:00|8829.92|8709.92|8829.74|8709.74|8829.92|8709.92|8829.65|8709.65|8
1654228870000|2022-06-03 04:01:10|8829.75|8709.75|8829.9|8709.9|8829.9|8709.9|8829.67|8709.67|10
1654228880000|2022-06-03 04:01:20|8829.84|8709.84|8828.75|8708.75|8829.84|8709.84|8828.73|8708.73|8
1654228890000|2022-06-03 04:01:30|8828.87|8708.87|8827.58|8707.58|8829.27|8709.27|8827.4|8707.4|9
1654228900000|2022-06-03 04:01:40|8827.78|8707.78|8828.97|8708.97|8828.97|8708.97|8827.78|8707.78|10
1654228910000|2022-06-03 04:01:50|8829.01|8709.01|8829.22|8709.22|8829.22|8709.22|8828.93|8708.93|7
1654228920000|2022-06-03 04:02:00|8829.24|8709.24|8829.19|8709.19|8829.24|8709.24|8829.19|8709.19|6
1654228930000|2022-06-03 04:02:10|8829.21|8709.21|8829.33|8709.33|8829.33|8709.33|8829.21|8709.21|5
1654228940000|2022-06-03 04:02:20|8829.08|8709.08|8829.01|8709.01|8829.08|8709.08|8829|8709|3
1654228950000|2022-06-03 04:02:30|8829.07|8709.07|8828.93|8708.93|8829.07|8709.07|8828.9|8708.9|8
1654228960000|2022-06-03 04:02:40|8829.01|8709.01|8829.04|8709.04|8829.05|8709.05|8828.93|8708.93|8
1654228970000|2022-06-03 04:02:50|8829.03|8709.03|8829.48|8709.48|8829.48|8709.48|8829.03|8709.03|8
1654228980000|2022-06-03 04:03:00|8829.58|8709.58|8829.87|8709.87|8829.87|8709.87|8829.39|8709.39|7
1654228990000|2022-06-03 04:03:10|8829.89|8709.89|8830.4|8710.4|8830.4|8710.4|8829.89|8709.89|10
1654229000000|2022-06-03 04:03:20|8830.47|8710.47|8830.23|8710.23|8830.51|8710.51|8830.23|8710.23|10
1654229010000|2022-06-03 04:03:30|8830.16|8710.16|8829.83|8709.83|8830.16|8710.16|8829.83|8709.83|9
1654229020000|2022-06-03 04:03:40|8829.81|8709.81|8829.96|8709.96|8829.96|8709.96|8829.72|8709.72|8
1654229030000|2022-06-03 04:03:50|8829.49|8709.49|8829.82|8709.82|8829.82|8709.82|8829.39|8709.39|9
1654229040000|2022-06-03 04:04:00|8829.8|8709.8|8830.45|8710.45|8830.45|8710.45|8829.73|8709.73|7
1654229050000|2022-06-03 04:04:10|8830.44|8710.44|8830.83|8710.83|8830.83|8710.83|8830.29|8710.29|9
1654229060000|2022-06-03 04:04:20|8830.93|8710.93|8831.85|8711.85|8831.95|8711.95|8830.93|8710.93|8
1654229070000|2022-06-03 04:04:30|8831.97|8711.97|8830.68|8710.68|8832.14|8712.14|8830.68|8710.68|9
1654229080000|2022-06-03 04:04:40|8830.64|8710.64|8830.71|8710.71|8830.76|8710.76|8830.63|8710.63|6
1654229090000|2022-06-03 04:04:50|8830.67|8710.67|8831.17|8711.17|8831.17|8711.17|8830.66|8710.66|8
1654229100000|2022-06-03 04:05:00|8831.22|8711.22|8831.6|8711.6|8831.89|8711.89|8831.16|8711.16|6
1654229110000|2022-06-03 04:05:10|8831.81|8711.81|8831.53|8711.53|8831.91|8711.91|8831.53|8711.53|8
1654229120000|2022-06-03 04:05:20|8831.76|8711.76|8832.16|8712.16|8832.16|8712.16|8831.74|8711.74|7
1654229130000|2022-06-03 04:05:30|8832.07|8712.07|8831.94|8711.94|8832.12|8712.12|8831.89|8711.89|8
1654229140000|2022-06-03 04:05:40|8832.02|8712.02|8832.31|8712.31|8832.31|8712.31|8832.02|8712.02|8
1654229150000|2022-06-03 04:05:50|8832.23|8712.23|8832.54|8712.54|8832.54|8712.54|8832.23|8712.23|9
1654229160000|2022-06-03 04:06:00|8832.45|8712.45|8832.52|8712.52|8832.6|8712.6|8832.4|8712.4|8
1654229170000|2022-06-03 04:06:10|8832.57|8712.57|8832.74|8712.74|8832.74|8712.74|8832.57|8712.57|6
1654229180000|2022-06-03 04:06:20|8832.76|8712.76|8833.2|8713.2|8833.23|8713.23|8832.7|8712.7|6
1654229190000|2022-06-03 04:06:30|8833.22|8713.22|8832.96|8712.96|8833.47|8713.47|8832.96|8712.96|10
1654229200000|2022-06-03 04:06:40|8832.86|8712.86|8832.31|8712.31|8832.86|8712.86|8832.31|8712.31|8
1654229210000|2022-06-03 04:06:50|8832.27|8712.27|8831.66|8711.66|8832.32|8712.32|8831.66|8711.66|9
1654229220000|2022-06-03 04:07:00|8831.59|8711.59|8829.8|8709.8|8831.59|8711.59|8829.8|8709.8|6
1654229230000|2022-06-03 04:07:10|8829.35|8709.35|8828.55|8708.55|8829.35|8709.35|8828.55|8708.55|8
1654229240000|2022-06-03 04:07:20|8828.52|8708.52|8828.88|8708.88|8828.88|8708.88|8828.52|8708.52|9
1654229250000|2022-06-03 04:07:30|8828.93|8708.93|8828.85|8708.85|8829.07|8709.07|8828.85|8708.85|7
1654229260000|2022-06-03 04:07:40|8828.88|8708.88|8828.97|8708.97|8829.12|8709.12|8828.86|8708.86|9
1654229270000|2022-06-03 04:07:50|8828.99|8708.99|8829.06|8709.06|8829.12|8709.12|8828.9|8708.9|7
1654229280000|2022-06-03 04:08:00|8829.13|8709.13|8830.48|8710.48|8830.48|8710.48|8829.13|8709.13|9
1654229290000|2022-06-03 04:08:10|8830.47|8710.47|8830.15|8710.15|8830.47|8710.47|8830.06|8710.06|10
1654229300000|2022-06-03 04:08:20|8830.19|8710.19|8830.51|8710.51|8830.51|8710.51|8830.19|8710.19|8
1654229310000|2022-06-03 04:08:30|8830.52|8710.52|8830.46|8710.46|8830.61|8710.61|8830.46|8710.46|6
1654229320000|2022-06-03 04:08:40|8830.52|8710.52|8830.75|8710.75|8830.75|8710.75|8830.39|8710.39|9
1654229330000|2022-06-03 04:08:50|8830.76|8710.76|8830.55|8710.55|8830.76|8710.76|8830.55|8710.55|8
1654229340000|2022-06-03 04:09:00|8830.61|8710.61|8830.24|8710.24|8830.61|8710.61|8830.24|8710.24|9
1654229350000|2022-06-03 04:09:10|8830.07|8710.07|8829.79|8709.79|8830.07|8710.07|8829.77|8709.77|9
1654229360000|2022-06-03 04:09:20|8829.74|8709.74|8828.36|8708.36|8829.74|8709.74|8828.36|8708.36|8
1654229370000|2022-06-03 04:09:30|8828.27|8708.27|8827.34|8707.34|8828.33|8708.33|8827.34|8707.34|10
1654229380000|2022-06-03 04:09:40|8827.16|8707.16|8825.16|8705.16|8827.16|8707.16|8825.16|8705.16|9
1654229390000|2022-06-03 04:09:50|8824.71|8704.71|8824.98|8704.98|8824.99|8704.99|8824.7|8704.7|9
1654229400000|2022-06-03 04:10:00|8824.93|8704.93|8822.28|8702.28|8824.99|8704.99|8822.28|8702.28|9
1654229410000|2022-06-03 04:10:10|8822.21|8702.21|8820.34|8700.34|8822.21|8702.21|8820.34|8700.34|9
1654229420000|2022-06-03 04:10:20|8820.21|8700.21|8818.44|8698.44|8820.21|8700.21|8818.32|8698.32|10
1654229430000|2022-06-03 04:10:30|8818.43|8698.43|8818.82|8698.82|8819.05|8699.05|8818.43|8698.43|9
1654229440000|2022-06-03 04:10:40|8818.56|8698.56|8818.67|8698.67|8818.79|8698.79|8818.56|8698.56|10
1654229450000|2022-06-03 04:10:50|8818.57|8698.57|8819.55|8699.55|8819.55|8699.55|8818.44|8698.44|9
1654229460000|2022-06-03 04:11:00|8819.59|8699.59|8818.63|8698.63|8819.63|8699.63|8818.63|8698.63|9
1654229470000|2022-06-03 04:11:10|8818.6|8698.6|8813.95|8693.95|8818.6|8698.6|8813.95|8693.95|10
1654229480000|2022-06-03 04:11:20|8813.5|8693.5|8811.52|8691.52|8813.5|8693.5|8811.38|8691.38|10
1654229490000|2022-06-03 04:11:30|8811.53|8691.53|8809.71|8689.71|8811.53|8691.53|8809.71|8689.71|9
1654229500000|2022-06-03 04:11:40|8809.7|8689.7|8809.2|8689.2|8809.7|8689.7|8809.09|8689.09|10
1654229510000|2022-06-03 04:11:50|8808.98|8688.98|8804.99|8684.99|8808.98|8688.98|8804.99|8684.99|10
1654229520000|2022-06-03 04:12:00|8805.05|8685.05|8801.75|8681.75|8805.05|8685.05|8801.75|8681.75|10
1654229530000|2022-06-03 04:12:10|8801.35|8681.35|8800.13|8680.13|8801.35|8681.35|8800.13|8680.13|10
1654229540000|2022-06-03 04:12:20|8800.11|8680.11|8796.65|8676.65|8800.16|8680.16|8796.65|8676.65|10
1654229550000|2022-06-03 04:12:30|8796.46|8676.46|8794.37|8674.37|8796.69|8676.69|8794.37|8674.37|10
1654229560000|2022-06-03 04:12:40|8793.94|8673.94|8793.81|8673.81|8794.12|8674.12|8793.34|8673.34|10
1654229570000|2022-06-03 04:12:50|8794.04|8674.04|8793.92|8673.92|8794.09|8674.09|8793.67|8673.67|10
1654229580000|2022-06-03 04:13:00|8793.98|8673.98|8794.56|8674.56|8794.57|8674.57|8793.93|8673.93|10
1654229590000|2022-06-03 04:13:10|8794.61|8674.61|8794.94|8674.94|8795.37|8675.37|8794.61|8674.61|10
1654229600000|2022-06-03 04:13:20|8794.91|8674.91|8796.66|8676.66|8797.09|8677.09|8794.91|8674.91|10
1654229610000|2022-06-03 04:13:30|8798.18|8678.18|8799.43|8679.43|8799.43|8679.43|8797.54|8677.54|10
1654229620000|2022-06-03 04:13:40|8799.5|8679.5|8800.67|8680.67|8800.78|8680.78|8798.24|8678.24|10
1654229630000|2022-06-03 04:13:50|8801.24|8681.24|8801.49|8681.49|8801.49|8681.49|8800.81|8680.81|7
1654229640000|2022-06-03 04:14:00|8800.82|8680.82|8802.67|8682.67|8802.75|8682.75|8800.82|8680.82|9
1654229650000|2022-06-03 04:14:10|8802.84|8682.84|8805.84|8685.84|8805.84|8685.84|8802.74|8682.74|10
1654229660000|2022-06-03 04:14:20|8805.56|8685.56|8805.84|8685.84|8805.96|8685.96|8805.28|8685.28|9
1654229670000|2022-06-03 04:14:30|8806.08|8686.08|8806.63|8686.63|8806.69|8686.69|8805.57|8685.57|10
1654229680000|2022-06-03 04:14:40|8806.78|8686.78|8806.77|8686.77|8807.1|8687.1|8806.61|8686.61|9
1654229690000|2022-06-03 04:14:50|8806.52|8686.52|8806.85|8686.85|8806.88|8686.88|8806.52|8686.52|8
1654229700000|2022-06-03 04:15:00|8807.13|8687.13|8807.25|8687.25|8807.29|8687.29|8806.29|8686.29|10
1654229710000|2022-06-03 04:15:10|8807.3|8687.3|8807.17|8687.17|8807.88|8687.88|8807.17|8687.17|10
1654229720000|2022-06-03 04:15:20|8807.05|8687.05|8804.8|8684.8|8807.05|8687.05|8804.13|8684.13|10
1654229730000|2022-06-03 04:15:30|8804.81|8684.81|8804.15|8684.15|8804.81|8684.81|8803.6|8683.6|10
1654229740000|2022-06-03 04:15:40|8803.72|8683.72|8803.6|8683.6|8803.77|8683.77|8803.34|8683.34|10
1654229750000|2022-06-03 04:15:50|8803.43|8683.43|8803.64|8683.64|8803.64|8683.64|8803.14|8683.14|9
1654229760000|2022-06-03 04:16:00|8803.37|8683.37|8803.68|8683.68|8803.68|8683.68|8803.34|8683.34|10
1654229770000|2022-06-03 04:16:10|8804.2|8684.2|8804.46|8684.46|8804.66|8684.66|8803.94|8683.94|10
1654229780000|2022-06-03 04:16:20|8804.45|8684.45|8804.1|8684.1|8804.72|8684.72|8804.08|8684.08|10
1654229790000|2022-06-03 04:16:30|8804.01|8684.01|8802.17|8682.17|8804.43|8684.43|8802.13|8682.13|10
1654229800000|2022-06-03 04:16:40|8801.85|8681.85|8801.33|8681.33|8801.85|8681.85|8801.23|8681.23|8
1654229810000|2022-06-03 04:16:50|8801.34|8681.34|8802.7|8682.7|8802.7|8682.7|8801.2|8681.2|9
1654229820000|2022-06-03 04:17:00|8802.81|8682.81|8803.78|8683.78|8803.78|8683.78|8802.81|8682.81|9
1654229830000|2022-06-03 04:17:10|8803.79|8683.79|8803.92|8683.92|8804.01|8684.01|8803.76|8683.76|8
1654229840000|2022-06-03 04:17:20|8803.95|8683.95|8804.57|8684.57|8804.76|8684.76|8803.95|8683.95|7
1654229850000|2022-06-03 04:17:30|8804.61|8684.61|8805.02|8685.02|8805.11|8685.11|8804.6|8684.6|9
1654229860000|2022-06-03 04:17:40|8805.12|8685.12|8806.21|8686.21|8806.25|8686.25|8805.12|8685.12|8
1654229870000|2022-06-03 04:17:50|8806.2|8686.2|8806.59|8686.59|8806.62|8686.62|8806.2|8686.2|9
1654229880000|2022-06-03 04:18:00|8806.55|8686.55|8806.78|8686.78|8806.78|8686.78|8806.55|8686.55|9
1654229890000|2022-06-03 04:18:10|8806.74|8686.74|8807.37|8687.37|8807.37|8687.37|8806.68|8686.68|10
1654229900000|2022-06-03 04:18:20|8807.41|8687.41|8808.14|8688.14|8808.14|8688.14|8807.4|8687.4|10
1654229910000|2022-06-03 04:18:30|8808.36|8688.36|8809.23|8689.23|8809.36|8689.36|8808.36|8688.36|10
1654229920000|2022-06-03 04:18:40|8809.47|8689.47|8808.78|8688.78|8809.56|8689.56|8808.78|8688.78|6
1654229930000|2022-06-03 04:18:50|8808.73|8688.73|8808.3|8688.3|8808.87|8688.87|8808.2|8688.2|10
1654229940000|2022-06-03 04:19:00|8808.18|8688.18|8807.19|8687.19|8808.36|8688.36|8807.19|8687.19|8
1654229950000|2022-06-03 04:19:10|8806.87|8686.87|8806.42|8686.42|8807.11|8687.11|8806.42|8686.42|10
1654229960000|2022-06-03 04:19:20|8806|8686|8806.43|8686.43|8806.43|8686.43|8805.98|8685.98|10
1654229970000|2022-06-03 04:19:30|8806.37|8686.37|8806.22|8686.22|8806.37|8686.37|8805.93|8685.93|6
1654229980000|2022-06-03 04:19:40|8806.2|8686.2|8805.94|8685.94|8806.2|8686.2|8805.94|8685.94|9
1654229990000|2022-06-03 04:19:50|8806.07|8686.07|8806.22|8686.22|8806.3|8686.3|8805.92|8685.92|10
1654230000000|2022-06-03 04:20:00|8806.41|8686.41|8806.51|8686.51|8806.54|8686.54|8806.41|8686.41|4
1654230010000|2022-06-03 04:20:10|8806.56|8686.56|8806.41|8686.41|8806.6|8686.6|8806.41|8686.41|8
1654230020000|2022-06-03 04:20:20|8806.55|8686.55|8806.5|8686.5|8806.6|8686.6|8806.48|8686.48|6
1654230030000|2022-06-03 04:20:30|8806.49|8686.49|8806.59|8686.59|8806.79|8686.79|8806.49|8686.49|7
1654230040000|2022-06-03 04:20:40|8806.6|8686.6|8806.95|8686.95|8806.95|8686.95|8806.6|8686.6|8
1654230050000|2022-06-03 04:20:50|8807.35|8687.35|8808.25|8688.25|8808.46|8688.46|8807.35|8687.35|10
1654230060000|2022-06-03 04:21:00|8808.33|8688.33|8807.72|8687.72|8808.33|8688.33|8807.69|8687.69|9
1654230070000|2022-06-03 04:21:10|8807.78|8687.78|8807.74|8687.74|8807.8|8687.8|8807.52|8687.52|8
1654230080000|2022-06-03 04:21:20|8807.73|8687.73|8808.52|8688.52|8808.52|8688.52|8807.59|8687.59|9
1654230090000|2022-06-03 04:21:30|8808.29|8688.29|8806.27|8686.27|8808.29|8688.29|8806.27|8686.27|10
1654230100000|2022-06-03 04:21:40|8806.37|8686.37|8806.36|8686.36|8806.37|8686.37|8806.29|8686.29|8
1654230110000|2022-06-03 04:21:50|8806.51|8686.51|8807.08|8687.08|8807.08|8687.08|8806.46|8686.46|6
1654230120000|2022-06-03 04:22:00|8807.39|8687.39|8807.63|8687.63|8807.65|8687.65|8807.39|8687.39|7
1654230130000|2022-06-03 04:22:10|8807.68|8687.68|8807.74|8687.74|8807.86|8687.86|8807.63|8687.63|6
1654230140000|2022-06-03 04:22:20|8808.03|8688.03|8806.79|8686.79|8808.03|8688.03|8806.79|8686.79|8
1654230150000|2022-06-03 04:22:30|8806.78|8686.78|8806.85|8686.85|8806.91|8686.91|8806.65|8686.65|10
1654230160000|2022-06-03 04:22:40|8806.87|8686.87|8806.74|8686.74|8806.9|8686.9|8806.74|8686.74|8
1654230170000|2022-06-03 04:22:50|8806.63|8686.63|8806.64|8686.64|8806.69|8686.69|8806.61|8686.61|7
1654230180000|2022-06-03 04:23:00|8806.43|8686.43|8805.69|8685.69|8806.43|8686.43|8805.56|8685.56|8
1654230190000|2022-06-03 04:23:10|8805.29|8685.29|8805.12|8685.12|8805.65|8685.65|8805.12|8685.12|8
1654230200000|2022-06-03 04:23:20|8805.09|8685.09|8804.59|8684.59|8805.09|8685.09|8804.59|8684.59|8
1654230210000|2022-06-03 04:23:30|8804.62|8684.62|8804.19|8684.19|8804.64|8684.64|8804.17|8684.17|9
1654230220000|2022-06-03 04:23:40|8804.46|8684.46|8804.4|8684.4|8804.5|8684.5|8804.31|8684.31|8
1654230230000|2022-06-03 04:23:50|8804.3|8684.3|8802.62|8682.62|8804.3|8684.3|8802.62|8682.62|9
1654230240000|2022-06-03 04:24:00|8802.39|8682.39|8802.05|8682.05|8802.39|8682.39|8801.82|8681.82|9
1654230250000|2022-06-03 04:24:10|8801.97|8681.97|8800.58|8680.58|8801.97|8681.97|8800.58|8680.58|10
1654230260000|2022-06-03 04:24:20|8800.63|8680.63|8800.56|8680.56|8800.72|8680.72|8800.56|8680.56|9
1654230270000|2022-06-03 04:24:30|8800.51|8680.51|8800.02|8680.02|8800.51|8680.51|8799.97|8679.97|10
1654230280000|2022-06-03 04:24:40|8799.9|8679.9|8797.82|8677.82|8799.93|8679.93|8797.82|8677.82|9
1654230290000|2022-06-03 04:24:50|8796.87|8676.87|8795.97|8675.97|8796.87|8676.87|8795.97|8675.97|10
1654230300000|2022-06-03 04:25:00|8796.01|8676.01|8795.94|8675.94|8796.02|8676.02|8795.93|8675.93|9
1654230310000|2022-06-03 04:25:10|8796.23|8676.23|8796.67|8676.67|8796.67|8676.67|8796.23|8676.23|9
1654230320000|2022-06-03 04:25:20|8796.7|8676.7|8796.03|8676.03|8796.7|8676.7|8796.03|8676.03|9
1654230330000|2022-06-03 04:25:30|8795.97|8675.97|8796.55|8676.55|8796.78|8676.78|8795.96|8675.96|10
1654230340000|2022-06-03 04:25:40|8796.67|8676.67|8796.59|8676.59|8796.67|8676.67|8796.27|8676.27|10
1654230350000|2022-06-03 04:25:50|8796.62|8676.62|8795.97|8675.97|8796.67|8676.67|8795.97|8675.97|9
1654230360000|2022-06-03 04:26:00|8795.92|8675.92|8796.36|8676.36|8796.36|8676.36|8795.89|8675.89|9
1654230370000|2022-06-03 04:26:10|8796.35|8676.35|8796.1|8676.1|8796.4|8676.4|8796.1|8676.1|8
1654230380000|2022-06-03 04:26:20|8796.18|8676.18|8796.47|8676.47|8796.47|8676.47|8796|8676|10
1654230390000|2022-06-03 04:26:30|8796.35|8676.35|8797.01|8677.01|8797.06|8677.06|8796.35|8676.35|10
1654230400000|2022-06-03 04:26:40|8797.11|8677.11|8798.1|8678.1|8798.38|8678.38|8797.11|8677.11|9
1654230410000|2022-06-03 04:26:50|8798.15|8678.15|8798.07|8678.07|8798.15|8678.15|8797.83|8677.83|7
1654230420000|2022-06-03 04:27:00|8798.22|8678.22|8797.26|8677.26|8798.22|8678.22|8797.09|8677.09|10
1654230430000|2022-06-03 04:27:10|8797.19|8677.19|8797.17|8677.17|8797.2|8677.2|8797.15|8677.15|8
1654230440000|2022-06-03 04:27:20|8797.07|8677.07|8797.84|8677.84|8797.84|8677.84|8796.97|8676.97|10
1654230450000|2022-06-03 04:27:30|8797.9|8677.9|8797.72|8677.72|8798|8678|8797.64|8677.64|10
1654230460000|2022-06-03 04:27:40|8797.83|8677.83|8797.06|8677.06|8797.83|8677.83|8797|8677|9
1654230470000|2022-06-03 04:27:50|8797.08|8677.08|8796.5|8676.5|8797.08|8677.08|8796.34|8676.34|10
1654230480000|2022-06-03 04:28:00|8796.51|8676.51|8796.92|8676.92|8796.92|8676.92|8796.51|8676.51|8
1654230490000|2022-06-03 04:28:10|8796.91|8676.91|8797.13|8677.13|8797.13|8677.13|8796.83|8676.83|9
1654230500000|2022-06-03 04:28:20|8797.16|8677.16|8797.34|8677.34|8797.34|8677.34|8797|8677|9
1654230510000|2022-06-03 04:28:30|8797.37|8677.37|8797.55|8677.55|8797.55|8677.55|8797.37|8677.37|6
1654230520000|2022-06-03 04:28:40|8797.65|8677.65|8797.74|8677.74|8797.75|8677.75|8797.57|8677.57|7
1654230530000|2022-06-03 04:28:50|8797.7|8677.7|8798|8678|8798|8678|8797.43|8677.43|10
1654230540000|2022-06-03 04:29:00|8797.81|8677.81|8798.01|8678.01|8798.01|8678.01|8797.78|8677.78|10
1654230550000|2022-06-03 04:29:10|8797.42|8677.42|8798.21|8678.21|8798.38|8678.38|8797.4|8677.4|8
1654230560000|2022-06-03 04:29:20|8798.23|8678.23|8798.42|8678.42|8798.42|8678.42|8798.21|8678.21|6
1654230570000|2022-06-03 04:29:30|8798.46|8678.46|8798.56|8678.56|8798.6|8678.6|8798.46|8678.46|7
1654230580000|2022-06-03 04:29:40|8798.55|8678.55|8798.73|8678.73|8798.82|8678.82|8798.55|8678.55|8
1654230590000|2022-06-03 04:29:50|8798.86|8678.86|8799.65|8679.65|8799.75|8679.75|8798.86|8678.86|7
1654230600000|2022-06-03 04:30:00|8799.91|8679.91|8800.18|8680.18|8800.41|8680.41|8799.91|8679.91|10
1654230610000|2022-06-03 04:30:10|8800.13|8680.13|8801.7|8681.7|8801.85|8681.85|8800.13|8680.13|10
1654230620000|2022-06-03 04:30:20|8801.95|8681.95|8803.91|8683.91|8803.91|8683.91|8801.73|8681.73|10
1654230630000|2022-06-03 04:30:30|8803.58|8683.58|8804.76|8684.76|8804.76|8684.76|8803.58|8683.58|9
1654230640000|2022-06-03 04:30:40|8804.42|8684.42|8805.13|8685.13|8805.13|8685.13|8804.39|8684.39|9
1654230650000|2022-06-03 04:30:50|8804.42|8684.42|8804.12|8684.12|8804.83|8684.83|8804.01|8684.01|10
1654230660000|2022-06-03 04:31:00|8804.15|8684.15|8804.52|8684.52|8804.57|8684.57|8804.15|8684.15|9
1654230670000|2022-06-03 04:31:10|8804.67|8684.67|8804.95|8684.95|8804.95|8684.95|8804.5|8684.5|9
1654230680000|2022-06-03 04:31:20|8804.86|8684.86|8805.4|8685.4|8805.72|8685.72|8804.86|8684.86|10
1654230690000|2022-06-03 04:31:30|8805.12|8685.12|8804.58|8684.58|8805.18|8685.18|8804.57|8684.57|7
1654230700000|2022-06-03 04:31:40|8804.55|8684.55|8805.07|8685.07|8805.07|8685.07|8804.55|8684.55|9
1654230710000|2022-06-03 04:31:50|8804.93|8684.93|8804.65|8684.65|8805.08|8685.08|8804.65|8684.65|8
1654230720000|2022-06-03 04:32:00|8804.5|8684.5|8803.36|8683.36|8804.5|8684.5|8803.36|8683.36|7
1654230730000|2022-06-03 04:32:10|8803.27|8683.27|8803.28|8683.28|8803.55|8683.55|8803.26|8683.26|9
1654230740000|2022-06-03 04:32:20|8803.34|8683.34|8802.9|8682.9|8803.36|8683.36|8802.9|8682.9|8
1654230750000|2022-06-03 04:32:30|8803.13|8683.13|8803.87|8683.87|8803.89|8683.89|8803.13|8683.13|7
1654230760000|2022-06-03 04:32:40|8803.84|8683.84|8803.93|8683.93|8803.93|8683.93|8803.64|8683.64|8
1654230770000|2022-06-03 04:32:50|8803.97|8683.97|8804.26|8684.26|8804.36|8684.36|8803.84|8683.84|7
1654230780000|2022-06-03 04:33:00|8804.49|8684.49|8803.57|8683.57|8804.68|8684.68|8803.57|8683.57|10
1654230790000|2022-06-03 04:33:10|8803.45|8683.45|8804.72|8684.72|8804.73|8684.73|8803.34|8683.34|10
1654230800000|2022-06-03 04:33:20|8804.63|8684.63|8804.28|8684.28|8804.63|8684.63|8804.13|8684.13|10
1654230810000|2022-06-03 04:33:30|8804.31|8684.31|8804.54|8684.54|8804.54|8684.54|8804.22|8684.22|7
1654230820000|2022-06-03 04:33:40|8804.62|8684.62|8804.58|8684.58|8804.67|8684.67|8804.53|8684.53|8
1654230830000|2022-06-03 04:33:50|8804.6|8684.6|8804.01|8684.01|8804.6|8684.6|8804.01|8684.01|9
1654230840000|2022-06-03 04:34:00|8803.93|8683.93|8803.59|8683.59|8804.01|8684.01|8803.59|8683.59|4
1654230850000|2022-06-03 04:34:10|8803.64|8683.64|8803.59|8683.59|8803.7|8683.7|8803.47|8683.47|9
1654230860000|2022-06-03 04:34:20|8803.53|8683.53|8803.68|8683.68|8803.73|8683.73|8803.37|8683.37|8
1654230870000|2022-06-03 04:34:30|8803.6|8683.6|8804|8684|8804.28|8684.28|8803.6|8683.6|7
1654230880000|2022-06-03 04:34:40|8804.04|8684.04|8804.13|8684.13|8804.21|8684.21|8804.04|8684.04|9
1654230890000|2022-06-03 04:34:50|8804.14|8684.14|8804.04|8684.04|8804.14|8684.14|8803.96|8683.96|7
1654230900000|2022-06-03 04:35:00|8804.12|8684.12|8802.46|8682.46|8804.12|8684.12|8802.46|8682.46|10
1654230910000|2022-06-03 04:35:10|8802.44|8682.44|8802.17|8682.17|8802.44|8682.44|8802.17|8682.17|9
1654230920000|2022-06-03 04:35:20|8802.24|8682.24|8801.68|8681.68|8802.4|8682.4|8801.68|8681.68|9
1654230930000|2022-06-03 04:35:30|8801.67|8681.67|8801.47|8681.47|8801.7|8681.7|8801.47|8681.47|8
1654230940000|2022-06-03 04:35:40|8801.62|8681.62|8801.41|8681.41|8801.66|8681.66|8801.41|8681.41|9
1654230950000|2022-06-03 04:35:50|8801.49|8681.49|8801.43|8681.43|8801.5|8681.5|8801.37|8681.37|10
1654230960000|2022-06-03 04:36:00|8801.44|8681.44|8802.47|8682.47|8802.47|8682.47|8801.42|8681.42|10
1654230970000|2022-06-03 04:36:10|8802.76|8682.76|8801.46|8681.46|8802.83|8682.83|8801.46|8681.46|10
1654230980000|2022-06-03 04:36:20|8801.59|8681.59|8800.98|8680.98|8801.76|8681.76|8800.98|8680.98|10
1654230990000|2022-06-03 04:36:30|8800.86|8680.86|8800.55|8680.55|8800.86|8680.86|8800.49|8680.49|10
1654231000000|2022-06-03 04:36:40|8800.62|8680.62|8801.47|8681.47|8801.47|8681.47|8800.53|8680.53|8
1654231010000|2022-06-03 04:36:50|8801.83|8681.83|8801.85|8681.85|8802.07|8682.07|8801.83|8681.83|10
1654231020000|2022-06-03 04:37:00|8801.8|8681.8|8801.41|8681.41|8801.8|8681.8|8801.41|8681.41|10
1654231030000|2022-06-03 04:37:10|8801.37|8681.37|8801.57|8681.57|8801.57|8681.57|8801.36|8681.36|9
1654231040000|2022-06-03 04:37:20|8801.47|8681.47|8801.02|8681.02|8801.47|8681.47|8801.02|8681.02|7
1654231050000|2022-06-03 04:37:30|8801.1|8681.1|8801|8681|8801.1|8681.1|8801|8681|9
1654231060000|2022-06-03 04:37:40|8801.1|8681.1|8801.26|8681.26|8801.26|8681.26|8801.1|8681.1|5
1654231070000|2022-06-03 04:37:50|8801.13|8681.13|8800.15|8680.15|8801.13|8681.13|8800.09|8680.09|10
1654231080000|2022-06-03 04:38:00|8800.12|8680.12|8799.84|8679.84|8800.18|8680.18|8799.82|8679.82|10
1654231090000|2022-06-03 04:38:10|8799.81|8679.81|8799.43|8679.43|8799.87|8679.87|8799.43|8679.43|9
1654231100000|2022-06-03 04:38:20|8799.45|8679.45|8799.6|8679.6|8799.6|8679.6|8799.32|8679.32|8
1654231110000|2022-06-03 04:38:30|8799.61|8679.61|8799.83|8679.83|8799.83|8679.83|8799.2|8679.2|9
1654231120000|2022-06-03 04:38:40|8800.03|8680.03|8800.33|8680.33|8800.59|8680.59|8800.03|8680.03|10
1654231130000|2022-06-03 04:38:50|8800.45|8680.45|8800.19|8680.19|8800.62|8680.62|8800.19|8680.19|10
1654231140000|2022-06-03 04:39:00|8800.18|8680.18|8799.7|8679.7|8800.18|8680.18|8799.7|8679.7|8
1654231150000|2022-06-03 04:39:10|8799.63|8679.63|8799.64|8679.64|8799.66|8679.66|8799.56|8679.56|6
1654231160000|2022-06-03 04:39:20|8799.92|8679.92|8800.6|8680.6|8800.6|8680.6|8799.91|8679.91|7
1654231170000|2022-06-03 04:39:30|8800.55|8680.55|8800.63|8680.63|8800.64|8680.64|8800.49|8680.49|9
1654231180000|2022-06-03 04:39:40|8800.56|8680.56|8800.4|8680.4|8800.57|8680.57|8800.26|8680.26|7
1654231190000|2022-06-03 04:39:50|8800.58|8680.58|8799.76|8679.76|8800.58|8680.58|8799.76|8679.76|10
1654231200000|2022-06-03 04:40:00|8799.61|8679.61|8795.7|8675.7|8799.61|8679.61|8795.69|8675.69|10
1654231210000|2022-06-03 04:40:10|8795.46|8675.46|8794.66|8674.66|8795.46|8675.46|8794.66|8674.66|10
1654231220000|2022-06-03 04:40:20|8794.72|8674.72|8794.04|8674.04|8794.72|8674.72|8794.04|8674.04|9
1654231230000|2022-06-03 04:40:30|8793.93|8673.93|8794.31|8674.31|8794.31|8674.31|8793.86|8673.86|7
1654231240000|2022-06-03 04:40:40|8794.65|8674.65|8796.83|8676.83|8796.83|8676.83|8794.65|8674.65|10
1654231250000|2022-06-03 04:40:50|8797.18|8677.18|8798.01|8678.01|8798.07|8678.07|8797.18|8677.18|8
1654231260000|2022-06-03 04:41:00|8798.02|8678.02|8797.95|8677.95|8798.02|8678.02|8797.92|8677.92|8
1654231270000|2022-06-03 04:41:10|8798.03|8678.03|8798.33|8678.33|8798.38|8678.38|8798.03|8678.03|7
1654231280000|2022-06-03 04:41:20|8798.49|8678.49|8798.29|8678.29|8798.49|8678.49|8798.19|8678.19|9
1654231290000|2022-06-03 04:41:30|8798.3|8678.3|8798.36|8678.36|8798.41|8678.41|8798.28|8678.28|8
1654231300000|2022-06-03 04:41:40|8798.49|8678.49|8799.35|8679.35|8799.35|8679.35|8798.49|8678.49|10
1654231310000|2022-06-03 04:41:50|8799.76|8679.76|8800.14|8680.14|8800.15|8680.15|8799.76|8679.76|8
1654231320000|2022-06-03 04:42:00|8800.21|8680.21|8801.73|8681.73|8801.77|8681.77|8800.14|8680.14|9
1654231330000|2022-06-03 04:42:10|8801.89|8681.89|8802.16|8682.16|8802.16|8682.16|8801.78|8681.78|8
1654231340000|2022-06-03 04:42:20|8801.95|8681.95|8801.55|8681.55|8801.95|8681.95|8801.43|8681.43|10
1654231350000|2022-06-03 04:42:30|8801.54|8681.54|8801.42|8681.42|8801.54|8681.54|8801.15|8681.15|9
1654231360000|2022-06-03 04:42:40|8801.47|8681.47|8801.9|8681.9|8801.9|8681.9|8801.39|8681.39|7
1654231370000|2022-06-03 04:42:50|8801.94|8681.94|8800.72|8680.72|8801.94|8681.94|8800.72|8680.72|9
1654231380000|2022-06-03 04:43:00|8800.67|8680.67|8800.63|8680.63|8800.76|8680.76|8800.34|8680.34|10
1654231390000|2022-06-03 04:43:10|8800.64|8680.64|8800.52|8680.52|8800.85|8680.85|8800.52|8680.52|8
1654231400000|2022-06-03 04:43:20|8800.38|8680.38|8800.33|8680.33|8800.38|8680.38|8800.12|8680.12|8
1654231410000|2022-06-03 04:43:30|8800.23|8680.23|8800.53|8680.53|8800.59|8680.59|8800.22|8680.22|10
1654231420000|2022-06-03 04:43:40|8800.52|8680.52|8800.28|8680.28|8800.66|8680.66|8800.28|8680.28|9
1654231430000|2022-06-03 04:43:50|8800.03|8680.03|8799.67|8679.67|8800.03|8680.03|8799.59|8679.59|8
1654231440000|2022-06-03 04:44:00|8799.64|8679.64|8799.62|8679.62|8799.71|8679.71|8799.6|8679.6|5
1654231450000|2022-06-03 04:44:10|8799.64|8679.64|8800.02|8680.02|8800.04|8680.04|8799.64|8679.64|7
1654231460000|2022-06-03 04:44:20|8799.93|8679.93|8801.18|8681.18|8801.18|8681.18|8799.83|8679.83|10
1654231470000|2022-06-03 04:44:30|8801.86|8681.86|8802.6|8682.6|8802.6|8682.6|8801.75|8681.75|9
1654231480000|2022-06-03 04:44:40|8802.74|8682.74|8802.91|8682.91|8802.93|8682.93|8802.74|8682.74|9
1654231490000|2022-06-03 04:44:50|8802.94|8682.94|8803.48|8683.48|8803.48|8683.48|8802.94|8682.94|7
1654231500000|2022-06-03 04:45:00|8803.7|8683.7|8803.7|8683.7|8803.71|8683.71|8803.58|8683.58|6
1654231510000|2022-06-03 04:45:10|8803.69|8683.69|8803.48|8683.48|8803.69|8683.69|8803.47|8683.47|9
1654231520000|2022-06-03 04:45:20|8803.59|8683.59|8802.91|8682.91|8803.67|8683.67|8802.91|8682.91|8
1654231530000|2022-06-03 04:45:30|8802.67|8682.67|8802.89|8682.89|8802.89|8682.89|8802.59|8682.59|9
1654231540000|2022-06-03 04:45:40|8803.01|8683.01|8802.91|8682.91|8803.19|8683.19|8802.91|8682.91|9
1654231550000|2022-06-03 04:45:50|8802.9|8682.9|8803.93|8683.93|8804.04|8684.04|8802.9|8682.9|9
1654231560000|2022-06-03 04:46:00|8803.81|8683.81|8801.36|8681.36|8803.81|8683.81|8801.36|8681.36|10
1654231570000|2022-06-03 04:46:10|8801.14|8681.14|8801.25|8681.25|8801.4|8681.4|8801|8681|10
1654231580000|2022-06-03 04:46:20|8801.22|8681.22|8802.29|8682.29|8802.29|8682.29|8801.22|8681.22|10
1654231590000|2022-06-03 04:46:30|8802.23|8682.23|8802.99|8682.99|8802.99|8682.99|8802.21|8682.21|9
1654231600000|2022-06-03 04:46:40|8802.97|8682.97|8803.06|8683.06|8803.1|8683.1|8802.93|8682.93|9
1654231610000|2022-06-03 04:46:50|8803.07|8683.07|8802.88|8682.88|8803.07|8683.07|8802.85|8682.85|9
1654231620000|2022-06-03 04:47:00|8802.98|8682.98|8801.57|8681.57|8802.98|8682.98|8801.57|8681.57|10
1654231630000|2022-06-03 04:47:10|8801.55|8681.55|8801.08|8681.08|8801.55|8681.55|8801.08|8681.08|10
1654231640000|2022-06-03 04:47:20|8801.13|8681.13|8801.4|8681.4|8801.52|8681.52|8800.92|8680.92|10
1654231650000|2022-06-03 04:47:30|8801.43|8681.43|8801.54|8681.54|8801.59|8681.59|8801.39|8681.39|10
1654231660000|2022-06-03 04:47:40|8801.27|8681.27|8801.34|8681.34|8801.39|8681.39|8801.22|8681.22|9
1654231670000|2022-06-03 04:47:50|8801.41|8681.41|8800.75|8680.75|8801.41|8681.41|8800.75|8680.75|10
1654231680000|2022-06-03 04:48:00|8800.46|8680.46|8799.15|8679.15|8800.46|8680.46|8799.15|8679.15|10
1654231690000|2022-06-03 04:48:10|8798.8|8678.8|8798.47|8678.47|8798.8|8678.8|8798.47|8678.47|7
1654231700000|2022-06-03 04:48:20|8798.21|8678.21|8797.99|8677.99|8798.34|8678.34|8797.99|8677.99|9
1654231710000|2022-06-03 04:48:30|8796.72|8676.72|8795.88|8675.88|8796.78|8676.78|8795.88|8675.88|9
1654231720000|2022-06-03 04:48:40|8795.79|8675.79|8795.61|8675.61|8796.11|8676.11|8795.61|8675.61|10
1654231730000|2022-06-03 04:48:50|8795.73|8675.73|8795.68|8675.68|8795.73|8675.73|8795.58|8675.58|9
1654231740000|2022-06-03 04:49:00|8795.74|8675.74|8793.95|8673.95|8795.77|8675.77|8793.95|8673.95|9
1654231750000|2022-06-03 04:49:10|8793.96|8673.96|8793.37|8673.37|8793.96|8673.96|8793.25|8673.25|9
1654231760000|2022-06-03 04:49:20|8793.68|8673.68|8791.65|8671.65|8793.68|8673.68|8791.57|8671.57|9
1654231770000|2022-06-03 04:49:30|8791.4|8671.4|8791.18|8671.18|8791.66|8671.66|8791.18|8671.18|10
1654231780000|2022-06-03 04:49:40|8791.24|8671.24|8791.02|8671.02|8791.24|8671.24|8790.99|8670.99|6
1654231790000|2022-06-03 04:49:50|8791.04|8671.04|8791.3|8671.3|8791.3|8671.3|8791.03|8671.03|9
1654231800000|2022-06-03 04:50:00|8791.35|8671.35|8791.55|8671.55|8791.56|8671.56|8791.33|8671.33|10
1654231810000|2022-06-03 04:50:10|8791.59|8671.59|8791.47|8671.47|8791.59|8671.59|8791.4|8671.4|9
1654231820000|2022-06-03 04:50:20|8792.47|8672.47|8793.73|8673.73|8793.75|8673.75|8792.47|8672.47|8
1654231830000|2022-06-03 04:50:30|8794.05|8674.05|8794.24|8674.24|8794.24|8674.24|8793.73|8673.73|10
1654231840000|2022-06-03 04:50:40|8794.33|8674.33|8794.69|8674.69|8794.77|8674.77|8794.32|8674.32|10
1654231850000|2022-06-03 04:50:50|8794.79|8674.79|8794.64|8674.64|8794.9|8674.9|8794.6|8674.6|8
1654231860000|2022-06-03 04:51:00|8794.63|8674.63|8793.09|8673.09|8794.63|8674.63|8793.09|8673.09|9
1654231870000|2022-06-03 04:51:10|8793.02|8673.02|8793.58|8673.58|8793.59|8673.59|8792.84|8672.84|9
1654231880000|2022-06-03 04:51:20|8793.75|8673.75|8793.88|8673.88|8793.93|8673.93|8793.69|8673.69|9
1654231890000|2022-06-03 04:51:30|8793.81|8673.81|8793.53|8673.53|8793.88|8673.88|8793.48|8673.48|8
1654231900000|2022-06-03 04:51:40|8793.45|8673.45|8793.52|8673.52|8793.57|8673.57|8793.44|8673.44|8
1654231910000|2022-06-03 04:51:50|8793.6|8673.6|8793.4|8673.4|8793.62|8673.62|8793.34|8673.34|8
1654231920000|2022-06-03 04:52:00|8793.37|8673.37|8793.52|8673.52|8793.56|8673.56|8793.29|8673.29|10
1654231930000|2022-06-03 04:52:10|8793.67|8673.67|8794.05|8674.05|8794.28|8674.28|8793.67|8673.67|10
1654231940000|2022-06-03 04:52:20|8794.13|8674.13|8794.33|8674.33|8794.33|8674.33|8794|8674|10
1654231950000|2022-06-03 04:52:30|8794.41|8674.41|8794.33|8674.33|8794.45|8674.45|8794.33|8674.33|8
1654231960000|2022-06-03 04:52:40|8794.49|8674.49|8794.95|8674.95|8794.95|8674.95|8794.4|8674.4|7
1654231970000|2022-06-03 04:52:50|8795.06|8675.06|8795.13|8675.13|8795.18|8675.18|8795.06|8675.06|7
1654231980000|2022-06-03 04:53:00|8795|8675|8795.58|8675.58|8795.58|8675.58|8795|8675|8
1654231990000|2022-06-03 04:53:10|8795.59|8675.59|8795.79|8675.79|8795.79|8675.79|8795.52|8675.52|7
1654232000000|2022-06-03 04:53:20|8795.86|8675.86|8795.95|8675.95|8795.95|8675.95|8795.78|8675.78|9
1654232010000|2022-06-03 04:53:30|8795.96|8675.96|8795.83|8675.83|8796.12|8676.12|8795.83|8675.83|8
1654232020000|2022-06-03 04:53:40|8795.66|8675.66|8795.54|8675.54|8795.66|8675.66|8795.42|8675.42|8
1654232030000|2022-06-03 04:53:50|8795.55|8675.55|8795.57|8675.57|8795.68|8675.68|8795.47|8675.47|7
1654232040000|2022-06-03 04:54:00|8795.72|8675.72|8794.28|8674.28|8795.74|8675.74|8794.27|8674.27|7
1654232050000|2022-06-03 04:54:10|8794.19|8674.19|8794.27|8674.27|8794.35|8674.35|8794.19|8674.19|6
1654232060000|2022-06-03 04:54:20|8794.23|8674.23|8793.94|8673.94|8794.23|8674.23|8793.94|8673.94|9
1654232070000|2022-06-03 04:54:30|8793.79|8673.79|8790.32|8670.32|8793.79|8673.79|8790.32|8670.32|9
1654232080000|2022-06-03 04:54:40|8789.88|8669.88|8786.84|8666.84|8789.88|8669.88|8786.84|8666.84|10
1654232090000|2022-06-03 04:54:50|8786.64|8666.64|8786.45|8666.45|8786.64|8666.64|8786.05|8666.05|10
1654232100000|2022-06-03 04:55:00|8785.81|8665.81|8784.64|8664.64|8785.81|8665.81|8784.52|8664.52|10
1654232110000|2022-06-03 04:55:10|8784.69|8664.69|8780.49|8660.49|8784.69|8664.69|8780.49|8660.49|10
1654232120000|2022-06-03 04:55:20|8780.53|8660.53|8775.89|8655.89|8780.53|8660.53|8775.89|8655.89|10
1654232130000|2022-06-03 04:55:30|8776|8656|8774.72|8654.72|8776|8656|8774.31|8654.31|10
1654232140000|2022-06-03 04:55:40|8774.25|8654.25|8773.61|8653.61|8774.25|8654.25|8773.17|8653.17|10
1654232150000|2022-06-03 04:55:50|8773.56|8653.56|8773.85|8653.85|8773.85|8653.85|8773.52|8653.52|9
1654232160000|2022-06-03 04:56:00|8773.86|8653.86|8773.81|8653.81|8774.44|8654.44|8773.39|8653.39|10
1654232170000|2022-06-03 04:56:10|8773.69|8653.69|8774.24|8654.24|8774.24|8654.24|8773.59|8653.59|10
1654232180000|2022-06-03 04:56:20|8774.45|8654.45|8775.35|8655.35|8775.56|8655.56|8774.45|8654.45|10
1654232190000|2022-06-03 04:56:30|8775.37|8655.37|8775.61|8655.61|8775.61|8655.61|8775.27|8655.27|9
1654232200000|2022-06-03 04:56:40|8775.59|8655.59|8775.39|8655.39|8775.72|8655.72|8775.23|8655.23|10
1654232210000|2022-06-03 04:56:50|8775.68|8655.68|8775.76|8655.76|8775.99|8655.99|8775.58|8655.58|9
1654232220000|2022-06-03 04:57:00|8775.71|8655.71|8775.36|8655.36|8775.71|8655.71|8775.32|8655.32|10
1654232230000|2022-06-03 04:57:10|8775.33|8655.33|8775.17|8655.17|8775.38|8655.38|8775.13|8655.13|9
1654232240000|2022-06-03 04:57:20|8775.32|8655.32|8775.19|8655.19|8775.32|8655.32|8775.05|8655.05|9
1654232250000|2022-06-03 04:57:30|8775.32|8655.32|8775.84|8655.84|8775.84|8655.84|8775.32|8655.32|10
1654232260000|2022-06-03 04:57:40|8775.68|8655.68|8776.38|8656.38|8776.65|8656.65|8775.68|8655.68|10
1654232270000|2022-06-03 04:57:50|8776.28|8656.28|8777|8657|8777.02|8657.02|8776.28|8656.28|6
1654232280000|2022-06-03 04:58:00|8777.05|8657.05|8777.93|8657.93|8777.93|8657.93|8777.05|8657.05|10
1654232290000|2022-06-03 04:58:10|8778.07|8658.07|8777.72|8657.72|8778.21|8658.21|8777.72|8657.72|10
1654232300000|2022-06-03 04:58:20|8777.64|8657.64|8777.82|8657.82|8777.93|8657.93|8777.64|8657.64|10
1654232310000|2022-06-03 04:58:30|8777.8|8657.8|8776.95|8656.95|8777.8|8657.8|8776.83|8656.83|9
1654232320000|2022-06-03 04:58:40|8776.98|8656.98|8776.68|8656.68|8776.98|8656.98|8776.61|8656.61|8
1654232330000|2022-06-03 04:58:50|8776.58|8656.58|8776.82|8656.82|8776.82|8656.82|8776.56|8656.56|8
1654232340000|2022-06-03 04:59:00|8776.48|8656.48|8776.74|8656.74|8776.74|8656.74|8776.38|8656.38|10
1654232350000|2022-06-03 04:59:10|8776.78|8656.78|8777.62|8657.62|8777.62|8657.62|8776.78|8656.78|8
1654232360000|2022-06-03 04:59:20|8777.81|8657.81|8778.25|8658.25|8778.25|8658.25|8777.81|8657.81|9
1654232370000|2022-06-03 04:59:30|8778.28|8658.28|8778.66|8658.66|8778.68|8658.68|8778.18|8658.18|10
1654232380000|2022-06-03 04:59:40|8778.84|8658.84|8779.17|8659.17|8779.19|8659.19|8778.84|8658.84|8
1654232390000|2022-06-03 04:59:50|8779.07|8659.07|8778.4|8658.4|8779.45|8659.45|8778.4|8658.4|10
1654232400000|2022-06-03 05:00:00|8778.11|8658.11|8777.19|8657.19|8778.18|8658.18|8777.07|8657.07|9
1654232410000|2022-06-03 05:00:10|8776.56|8656.56|8776.19|8656.19|8776.58|8656.58|8775.99|8655.99|10
1654232420000|2022-06-03 05:00:20|8776.3|8656.3|8778.57|8658.57|8778.57|8658.57|8776.2|8656.2|10
1654232430000|2022-06-03 05:00:30|8778.03|8658.03|8778.75|8658.75|8778.9|8658.9|8778.03|8658.03|10
1654232440000|2022-06-03 05:00:40|8778.96|8658.96|8779.07|8659.07|8779.13|8659.13|8778.75|8658.75|8
1654232450000|2022-06-03 05:00:50|8779.2|8659.2|8778.42|8658.42|8779.2|8659.2|8778.42|8658.42|9
1654232460000|2022-06-03 05:01:00|8778.35|8658.35|8780.18|8660.18|8780.18|8660.18|8778.35|8658.35|10
1654232470000|2022-06-03 05:01:10|8780.81|8660.81|8781.15|8661.15|8781.22|8661.22|8780.54|8660.54|10
1654232480000|2022-06-03 05:01:20|8781|8661|8781.74|8661.74|8781.74|8661.74|8780.9|8660.9|10
1654232490000|2022-06-03 05:01:30|8781.79|8661.79|8782.81|8662.81|8782.95|8662.95|8781.77|8661.77|10
1654232500000|2022-06-03 05:01:40|8782.56|8662.56|8782.89|8662.89|8782.9|8662.9|8782.56|8662.56|10
1654232510000|2022-06-03 05:01:50|8782.93|8662.93|8783.06|8663.06|8783.06|8663.06|8782.86|8662.86|9
1654232520000|2022-06-03 05:02:00|8783.15|8663.15|8783.81|8663.81|8783.81|8663.81|8783.15|8663.15|9
1654232530000|2022-06-03 05:02:10|8783.9|8663.9|8784.15|8664.15|8784.15|8664.15|8783.9|8663.9|10
1654232540000|2022-06-03 05:02:20|8784.1|8664.1|8784.6|8664.6|8784.6|8664.6|8784.1|8664.1|10
1654232550000|2022-06-03 05:02:30|8784.93|8664.93|8784.9|8664.9|8784.94|8664.94|8784.88|8664.88|6
1654232560000|2022-06-03 05:02:40|8784.83|8664.83|8785.78|8665.78|8785.78|8665.78|8784.83|8664.83|8
1654232570000|2022-06-03 05:02:50|8785.74|8665.74|8785.91|8665.91|8786.57|8666.57|8785.74|8665.74|9
1654232580000|2022-06-03 05:03:00|8785.6|8665.6|8785.5|8665.5|8785.6|8665.6|8785.21|8665.21|8
1654232590000|2022-06-03 05:03:10|8785.45|8665.45|8785.39|8665.39|8785.67|8665.67|8785.39|8665.39|8
1654232600000|2022-06-03 05:03:20|8785.38|8665.38|8785.84|8665.84|8785.84|8665.84|8785.38|8665.38|10
1654232610000|2022-06-03 05:03:30|8785.8|8665.8|8785.99|8665.99|8786.02|8666.02|8785.73|8665.73|7
1654232620000|2022-06-03 05:03:40|8785.89|8665.89|8785.99|8665.99|8785.99|8665.99|8785.89|8665.89|3
1654232630000|2022-06-03 05:03:50|8785.97|8665.97|8785.71|8665.71|8785.97|8665.97|8785.6|8665.6|7
1654232640000|2022-06-03 05:04:00|8785.63|8665.63|8785.89|8665.89|8785.89|8665.89|8785.63|8665.63|9
1654232650000|2022-06-03 05:04:10|8785.92|8665.92|8786.94|8666.94|8786.94|8666.94|8785.92|8665.92|10
1654232660000|2022-06-03 05:04:20|8787.08|8667.08|8787.15|8667.15|8787.24|8667.24|8787.03|8667.03|6
1654232670000|2022-06-03 05:04:30|8787.41|8667.41|8788.31|8668.31|8788.31|8668.31|8787.3|8667.3|10
1654232680000|2022-06-03 05:04:40|8788.24|8668.24|8787.88|8667.88|8788.42|8668.42|8787.88|8667.88|10
1654232690000|2022-06-03 05:04:50|8788.2|8668.2|8788.15|8668.15|8788.23|8668.23|8787.92|8667.92|7
1654232700000|2022-06-03 05:05:00|8787.73|8667.73|8788.41|8668.41|8788.43|8668.43|8787.73|8667.73|10
1654232710000|2022-06-03 05:05:10|8788.47|8668.47|8789.16|8669.16|8789.17|8669.17|8788.47|8668.47|7
1654232720000|2022-06-03 05:05:20|8789.21|8669.21|8789.91|8669.91|8789.98|8669.98|8789.21|8669.21|9
1654232730000|2022-06-03 05:05:30|8789.95|8669.95|8790.63|8670.63|8790.77|8670.77|8789.95|8669.95|10
1654232740000|2022-06-03 05:05:40|8790.77|8670.77|8791.16|8671.16|8791.16|8671.16|8790.77|8670.77|7
1654232750000|2022-06-03 05:05:50|8791.13|8671.13|8791.75|8671.75|8791.75|8671.75|8791.01|8671.01|7
1654232760000|2022-06-03 05:06:00|8791.68|8671.68|8791.91|8671.91|8791.91|8671.91|8791.6|8671.6|10
1654232770000|2022-06-03 05:06:10|8792.33|8672.33|8792.34|8672.34|8792.5|8672.5|8792.26|8672.26|7
1654232780000|2022-06-03 05:06:20|8792.35|8672.35|8792.4|8672.4|8792.42|8672.42|8792.24|8672.24|9
1654232790000|2022-06-03 05:06:30|8792.42|8672.42|8792.45|8672.45|8792.5|8672.5|8792.39|8672.39|9
1654232800000|2022-06-03 05:06:40|8792.46|8672.46|8791.65|8671.65|8792.53|8672.53|8791.65|8671.65|9
1654232810000|2022-06-03 05:06:50|8791.62|8671.62|8791.82|8671.82|8791.85|8671.85|8791.62|8671.62|7
1654232820000|2022-06-03 05:07:00|8791.86|8671.86|8792.02|8672.02|8792.02|8672.02|8791.82|8671.82|8
1654232830000|2022-06-03 05:07:10|8791.87|8671.87|8791.58|8671.58|8791.92|8671.92|8791.58|8671.58|6
1654232840000|2022-06-03 05:07:20|8791.56|8671.56|8792.2|8672.2|8792.2|8672.2|8791.54|8671.54|8
1654232850000|2022-06-03 05:07:30|8792.16|8672.16|8792.39|8672.39|8792.39|8672.39|8792.16|8672.16|6
1654232860000|2022-06-03 05:07:40|8792.44|8672.44|8792.59|8672.59|8792.62|8672.62|8792.44|8672.44|6
1654232870000|2022-06-03 05:07:50|8792.57|8672.57|8793.03|8673.03|8793.03|8673.03|8792.42|8672.42|8
1654232880000|2022-06-03 05:08:00|8793.38|8673.38|8793.48|8673.48|8793.97|8673.97|8793.38|8673.38|10
1654232890000|2022-06-03 05:08:10|8793.37|8673.37|8792.79|8672.79|8793.37|8673.37|8792.79|8672.79|7
1654232900000|2022-06-03 05:08:20|8792.93|8672.93|8792.76|8672.76|8792.93|8672.93|8792.57|8672.57|8
1654232910000|2022-06-03 05:08:30|8792.72|8672.72|8792.69|8672.69|8792.78|8672.78|8792.54|8672.54|9
1654232920000|2022-06-03 05:08:40|8792.51|8672.51|8792.34|8672.34|8792.76|8672.76|8792.32|8672.32|9
1654232930000|2022-06-03 05:08:50|8792.48|8672.48|8792.4|8672.4|8792.6|8672.6|8792.37|8672.37|8
1654232940000|2022-06-03 05:09:00|8792.29|8672.29|8792.4|8672.4|8792.51|8672.51|8792.29|8672.29|6
1654232950000|2022-06-03 05:09:10|8792.28|8672.28|8792.03|8672.03|8792.33|8672.33|8792|8672|9
1654232960000|2022-06-03 05:09:20|8791.97|8671.97|8790.88|8670.88|8791.97|8671.97|8790.88|8670.88|9
1654232970000|2022-06-03 05:09:30|8790.62|8670.62|8791.16|8671.16|8791.16|8671.16|8790.62|8670.62|8
1654232980000|2022-06-03 05:09:40|8791.08|8671.08|8791.92|8671.92|8791.92|8671.92|8791.08|8671.08|8
1654232990000|2022-06-03 05:09:50|8791.98|8671.98|8791.97|8671.97|8791.98|8671.98|8791.93|8671.93|4
1654233000000|2022-06-03 05:10:00|8792|8672|8791.23|8671.23|8792|8672|8791.23|8671.23|8
1654233010000|2022-06-03 05:10:10|8791.09|8671.09|8791.27|8671.27|8791.91|8671.91|8791.09|8671.09|8
1654233020000|2022-06-03 05:10:20|8791.35|8671.35|8791.4|8671.4|8791.56|8671.56|8791.21|8671.21|9
1654233030000|2022-06-03 05:10:30|8791.44|8671.44|8791.54|8671.54|8791.54|8671.54|8791.4|8671.4|8
1654233040000|2022-06-03 05:10:40|8791.56|8671.56|8791.11|8671.11|8791.7|8671.7|8791.11|8671.11|8
1654233050000|2022-06-03 05:10:50|8791.02|8671.02|8789.45|8669.45|8791.02|8671.02|8789.45|8669.45|10
1654233060000|2022-06-03 05:11:00|8789.19|8669.19|8789.75|8669.75|8789.82|8669.82|8789.19|8669.19|9
1654233070000|2022-06-03 05:11:10|8789.78|8669.78|8789.9|8669.9|8790.04|8670.04|8789.78|8669.78|8
1654233080000|2022-06-03 05:11:20|8789.83|8669.83|8790.31|8670.31|8790.34|8670.34|8789.83|8669.83|8
1654233090000|2022-06-03 05:11:30|8790.42|8670.42|8791.06|8671.06|8791.06|8671.06|8790.36|8670.36|7
1654233100000|2022-06-03 05:11:40|8791.09|8671.09|8791.95|8671.95|8791.95|8671.95|8791.09|8671.09|8
1654233110000|2022-06-03 05:11:50|8792.03|8672.03|8792.11|8672.11|8792.28|8672.28|8792.03|8672.03|9
1654233120000|2022-06-03 05:12:00|8792.23|8672.23|8792.66|8672.66|8792.7|8672.7|8792.13|8672.13|9
1654233130000|2022-06-03 05:12:10|8792.63|8672.63|8791.29|8671.29|8792.63|8672.63|8791.29|8671.29|9
1654233140000|2022-06-03 05:12:20|8791.23|8671.23|8791.38|8671.38|8791.39|8671.39|8791.23|8671.23|9
1654233150000|2022-06-03 05:12:30|8791.26|8671.26|8791.48|8671.48|8791.61|8671.61|8791.26|8671.26|10
1654233160000|2022-06-03 05:12:40|8792.33|8672.33|8792.71|8672.71|8792.79|8672.79|8792.33|8672.33|10
1654233170000|2022-06-03 05:12:50|8792.72|8672.72|8792.24|8672.24|8792.72|8672.72|8792.24|8672.24|10
1654233180000|2022-06-03 05:13:00|8792.12|8672.12|8792.16|8672.16|8792.35|8672.35|8792.05|8672.05|8
1654233190000|2022-06-03 05:13:10|8792.13|8672.13|8791.9|8671.9|8792.18|8672.18|8791.85|8671.85|9
1654233200000|2022-06-03 05:13:20|8792.24|8672.24|8792.83|8672.83|8792.83|8672.83|8792.24|8672.24|10
1654233210000|2022-06-03 05:13:30|8792.86|8672.86|8793.1|8673.1|8793.63|8673.63|8792.86|8672.86|6
1654233220000|2022-06-03 05:13:40|8793.17|8673.17|8793.54|8673.54|8793.54|8673.54|8793.17|8673.17|7
1654233230000|2022-06-03 05:13:50|8793.61|8673.61|8794|8674|8794.08|8674.08|8793.61|8673.61|7
1654233240000|2022-06-03 05:14:00|8794.4|8674.4|8795.35|8675.35|8796.19|8676.19|8794.4|8674.4|8
1654233250000|2022-06-03 05:14:10|8795.05|8675.05|8796.68|8676.68|8796.68|8676.68|8794.8|8674.8|10
1654233260000|2022-06-03 05:14:20|8796.71|8676.71|8796.55|8676.55|8797|8677|8796.51|8676.51|10
1654233270000|2022-06-03 05:14:30|8796.43|8676.43|8796.42|8676.42|8796.63|8676.63|8796.33|8676.33|9
1654233280000|2022-06-03 05:14:40|8796.52|8676.52|8796.41|8676.41|8796.53|8676.53|8796.36|8676.36|8
1654233290000|2022-06-03 05:14:50|8796.44|8676.44|8796.71|8676.71|8796.73|8676.73|8796.44|8676.44|9
1654233300000|2022-06-03 05:15:00|8796.9|8676.9|8796.42|8676.42|8796.9|8676.9|8796.42|8676.42|7
1654233310000|2022-06-03 05:15:10|8796.54|8676.54|8794.98|8674.98|8796.54|8676.54|8794.98|8674.98|10
1654233320000|2022-06-03 05:15:20|8794.9|8674.9|8793.41|8673.41|8794.9|8674.9|8793.41|8673.41|10
1654233330000|2022-06-03 05:15:30|8793.26|8673.26|8792.19|8672.19|8793.26|8673.26|8792.19|8672.19|10
1654233340000|2022-06-03 05:15:40|8792.08|8672.08|8791.67|8671.67|8792.08|8672.08|8791.67|8671.67|9
1654233350000|2022-06-03 05:15:50|8791.58|8671.58|8791.63|8671.63|8791.65|8671.65|8791.56|8671.56|8
1654233360000|2022-06-03 05:16:00|8791.59|8671.59|8791.37|8671.37|8791.59|8671.59|8791.25|8671.25|9
1654233370000|2022-06-03 05:16:10|8791.42|8671.42|8791.25|8671.25|8791.42|8671.42|8791.21|8671.21|10
1654233380000|2022-06-03 05:16:20|8792.01|8672.01|8792.01|8672.01|8792.06|8672.06|8791.98|8671.98|7
1654233390000|2022-06-03 05:16:30|8792.02|8672.02|8791.6|8671.6|8792.02|8672.02|8791.51|8671.51|10
1654233400000|2022-06-03 05:16:40|8791.58|8671.58|8791.83|8671.83|8791.85|8671.85|8791.46|8671.46|6
1654233410000|2022-06-03 05:16:50|8791.82|8671.82|8791.79|8671.79|8791.82|8671.82|8791.49|8671.49|8
1654233420000|2022-06-03 05:17:00|8791.74|8671.74|8790.99|8670.99|8791.74|8671.74|8790.65|8670.65|7
1654233430000|2022-06-03 05:17:10|8791.04|8671.04|8789.84|8669.84|8791.04|8671.04|8789.84|8669.84|4
1654233440000|2022-06-03 05:17:20|8789.73|8669.73|8789.93|8669.93|8790.09|8670.09|8789.73|8669.73|10
1654233450000|2022-06-03 05:17:30|8789.84|8669.84|8789.66|8669.66|8789.84|8669.84|8789.66|8669.66|8
1654233460000|2022-06-03 05:17:40|8789.83|8669.83|8789.35|8669.35|8789.83|8669.83|8789.33|8669.33|9
1654233470000|2022-06-03 05:17:50|8789.41|8669.41|8789.49|8669.49|8789.5|8669.5|8789.35|8669.35|8
1654233480000|2022-06-03 05:18:00|8789.54|8669.54|8789.43|8669.43|8789.54|8669.54|8789.39|8669.39|9
1654233490000|2022-06-03 05:18:10|8789.48|8669.48|8789.65|8669.65|8789.67|8669.67|8789.48|8669.48|10
1654233500000|2022-06-03 05:18:20|8789.54|8669.54|8789.53|8669.53|8789.64|8669.64|8789.45|8669.45|10
1654233510000|2022-06-03 05:18:30|8789.51|8669.51|8789.66|8669.66|8789.66|8669.66|8789.45|8669.45|6
1654233520000|2022-06-03 05:18:40|8789.68|8669.68|8790.25|8670.25|8790.25|8670.25|8789.68|8669.68|8
1654233530000|2022-06-03 05:18:50|8790.3|8670.3|8790.48|8670.48|8790.55|8670.55|8790.27|8670.27|10
1654233540000|2022-06-03 05:19:00|8790.47|8670.47|8790.72|8670.72|8790.82|8670.82|8790.47|8670.47|8
1654233550000|2022-06-03 05:19:10|8790.84|8670.84|8790.68|8670.68|8791.07|8671.07|8790.68|8670.68|9
1654233560000|2022-06-03 05:19:20|8790.71|8670.71|8789.95|8669.95|8790.71|8670.71|8789.84|8669.84|9
1654233570000|2022-06-03 05:19:30|8789.87|8669.87|8789.71|8669.71|8789.87|8669.87|8789.61|8669.61|8
1654233580000|2022-06-03 05:19:40|8789.81|8669.81|8790.51|8670.51|8790.51|8670.51|8789.81|8669.81|8
1654233590000|2022-06-03 05:19:50|8790.78|8670.78|8792.41|8672.41|8792.41|8672.41|8790.78|8670.78|10
1654233600000|2022-06-03 05:20:00|8792.46|8672.46|8792.72|8672.72|8792.78|8672.78|8792.46|8672.46|10
1654233610000|2022-06-03 05:20:10|8792.74|8672.74|8791.07|8671.07|8793.06|8673.06|8791.07|8671.07|9
1654233620000|2022-06-03 05:20:20|8791.33|8671.33|8790.48|8670.48|8791.33|8671.33|8790.46|8670.46|10
1654233630000|2022-06-03 05:20:30|8790.43|8670.43|8789.69|8669.69|8790.43|8670.43|8789.67|8669.67|7
1654233640000|2022-06-03 05:20:40|8789.37|8669.37|8789.35|8669.35|8789.37|8669.37|8789.31|8669.31|5
1654233650000|2022-06-03 05:20:50|8789.33|8669.33|8789.35|8669.35|8789.35|8669.35|8789.33|8669.33|2
1654233660000|2022-06-03 05:21:00|8789.34|8669.34|8789.06|8669.06|8789.34|8669.34|8789.06|8669.06|5
1654233670000|2022-06-03 05:21:10|8789.12|8669.12|8788.86|8668.86|8789.12|8669.12|8788.83|8668.83|7
1654233680000|2022-06-03 05:21:20|8788.83|8668.83|8788.5|8668.5|8788.83|8668.83|8788.5|8668.5|8
1654233690000|2022-06-03 05:21:30|8788.48|8668.48|8789.26|8669.26|8789.26|8669.26|8788.48|8668.48|7
1654233700000|2022-06-03 05:21:40|8789.43|8669.43|8789.64|8669.64|8789.64|8669.64|8789.43|8669.43|5
1654233710000|2022-06-03 05:21:50|8789.83|8669.83|8789.96|8669.96|8790.08|8670.08|8789.74|8669.74|9
1654233720000|2022-06-03 05:22:00|8789.82|8669.82|8789.85|8669.85|8789.9|8669.9|8789.82|8669.82|4
1654233730000|2022-06-03 05:22:10|8789.86|8669.86|8789.73|8669.73|8789.91|8669.91|8789.72|8669.72|8
1654233740000|2022-06-03 05:22:20|8789.76|8669.76|8789.71|8669.71|8789.81|8669.81|8789.61|8669.61|9
1654233750000|2022-06-03 05:22:30|8789.73|8669.73|8789.93|8669.93|8789.93|8669.93|8789.73|8669.73|2
1654233760000|2022-06-03 05:22:40|8790.09|8670.09|8789.85|8669.85|8790.28|8670.28|8789.85|8669.85|9
1654233770000|2022-06-03 05:22:50|8789.89|8669.89|8790|8670|8790|8670|8789.76|8669.76|6
1654233780000|2022-06-03 05:23:00|8789.97|8669.97|8790.24|8670.24|8790.29|8670.29|8789.97|8669.97|10
1654233790000|2022-06-03 05:23:10|8790.31|8670.31|8792.9|8672.9|8792.9|8672.9|8790.28|8670.28|9
1654233800000|2022-06-03 05:23:20|8793.12|8673.12|8794.38|8674.38|8794.38|8674.38|8793.12|8673.12|6
1654233810000|2022-06-03 05:23:30|8794.52|8674.52|8794.46|8674.46|8794.64|8674.64|8794.26|8674.26|9
1654233820000|2022-06-03 05:23:40|8794.51|8674.51|8794.3|8674.3|8794.51|8674.51|8794.16|8674.16|10
1654233830000|2022-06-03 05:23:50|8794.27|8674.27|8795.12|8675.12|8795.12|8675.12|8794.27|8674.27|9
1654233840000|2022-06-03 05:24:00|8795.19|8675.19|8795.48|8675.48|8795.5|8675.5|8795.16|8675.16|8
1654233850000|2022-06-03 05:24:10|8795.43|8675.43|8795.58|8675.58|8795.65|8675.65|8795.4|8675.4|5
1654233860000|2022-06-03 05:24:20|8795.6|8675.6|8795.45|8675.45|8795.68|8675.68|8795.45|8675.45|7
1654233870000|2022-06-03 05:24:30|8795.6|8675.6|8795.4|8675.4|8795.85|8675.85|8795.34|8675.34|9
1654233880000|2022-06-03 05:24:40|8795.41|8675.41|8795.56|8675.56|8795.57|8675.57|8795.41|8675.41|7
1654233890000|2022-06-03 05:24:50|8795.61|8675.61|8796.61|8676.61|8796.75|8676.75|8795.61|8675.61|8
1654233900000|2022-06-03 05:25:00|8796.54|8676.54|8796.6|8676.6|8796.63|8676.63|8796.33|8676.33|8
1654233910000|2022-06-03 05:25:10|8797.5|8677.5|8797.39|8677.39|8797.5|8677.5|8797.39|8677.39|8
1654233920000|2022-06-03 05:25:20|8797.44|8677.44|8800.93|8680.93|8800.93|8680.93|8797.34|8677.34|8
1654233930000|2022-06-03 05:25:30|8801.17|8681.17|8803.25|8683.25|8803.25|8683.25|8801.17|8681.17|9
1654233940000|2022-06-03 05:25:40|8803.63|8683.63|8803.8|8683.8|8804.2|8684.2|8803.62|8683.62|10
1654233950000|2022-06-03 05:25:50|8803.94|8683.94|8804.48|8684.48|8804.48|8684.48|8803.32|8683.32|10
1654233960000|2022-06-03 05:26:00|8804.47|8684.47|8804.74|8684.74|8804.97|8684.97|8804.47|8684.47|10
1654233970000|2022-06-03 05:26:10|8804.6|8684.6|8804.91|8684.91|8804.91|8684.91|8804.43|8684.43|10
1654233980000|2022-06-03 05:26:20|8804.87|8684.87|8805.45|8685.45|8805.53|8685.53|8804.8|8684.8|10
1654233990000|2022-06-03 05:26:30|8805.48|8685.48|8806.94|8686.94|8806.97|8686.97|8805.48|8685.48|7
1654234000000|2022-06-03 05:26:40|8806.99|8686.99|8807.97|8687.97|8808.26|8688.26|8806.99|8686.99|9
1654234010000|2022-06-03 05:26:50|8807.76|8687.76|8807.34|8687.34|8807.76|8687.76|8807.2|8687.2|9
1654234020000|2022-06-03 05:27:00|8807.33|8687.33|8808.57|8688.57|8808.57|8688.57|8807.2|8687.2|9
1654234030000|2022-06-03 05:27:10|8809.06|8689.06|8810.22|8690.22|8810.36|8690.36|8809.06|8689.06|6
1654234040000|2022-06-03 05:27:20|8810.27|8690.27|8810.81|8690.81|8810.81|8690.81|8810.01|8690.01|8
1654234050000|2022-06-03 05:27:30|8811.09|8691.09|8812.04|8692.04|8812.04|8692.04|8811.09|8691.09|10
1654234060000|2022-06-03 05:27:40|8811.77|8691.77|8812.93|8692.93|8812.93|8692.93|8811.76|8691.76|9
1654234070000|2022-06-03 05:27:50|8813.11|8693.11|8813.54|8693.54|8813.54|8693.54|8813.11|8693.11|10
1654234080000|2022-06-03 05:28:00|8813.55|8693.55|8814.36|8694.36|8814.49|8694.49|8813.54|8693.54|9
1654234090000|2022-06-03 05:28:10|8814.52|8694.52|8814.8|8694.8|8814.87|8694.87|8814.52|8694.52|10
1654234100000|2022-06-03 05:28:20|8814.53|8694.53|8813.59|8693.59|8814.53|8694.53|8813.59|8693.59|10
1654234110000|2022-06-03 05:28:30|8813.51|8693.51|8813.45|8693.45|8813.51|8693.51|8813.41|8693.41|7
1654234120000|2022-06-03 05:28:40|8813.23|8693.23|8813.41|8693.41|8813.53|8693.53|8813.2|8693.2|9
1654234130000|2022-06-03 05:28:50|8813.4|8693.4|8813.28|8693.28|8813.41|8693.41|8813.24|8693.24|8
1654234140000|2022-06-03 05:29:00|8813.3|8693.3|8813.37|8693.37|8813.75|8693.75|8812.94|8692.94|10
1654234150000|2022-06-03 05:29:10|8813.45|8693.45|8814.48|8694.48|8814.61|8694.61|8813.44|8693.44|8
1654234160000|2022-06-03 05:29:20|8814.54|8694.54|8814.22|8694.22|8814.65|8694.65|8814.22|8694.22|9
1654234170000|2022-06-03 05:29:30|8814.24|8694.24|8814.1|8694.1|8814.26|8694.26|8814.09|8694.09|9
1654234180000|2022-06-03 05:29:40|8814.2|8694.2|8814.2|8694.2|8814.3|8694.3|8814.12|8694.12|8
1654234190000|2022-06-03 05:29:50|8814.16|8694.16|8814.46|8694.46|8814.47|8694.47|8814.16|8694.16|8
1654234200000|2022-06-03 05:30:00|8814.43|8694.43|8814.56|8694.56|8814.62|8694.62|8814.42|8694.42|9
1654234210000|2022-06-03 05:30:10|8814.54|8694.54|8814.96|8694.96|8814.96|8694.96|8814.54|8694.54|6
1654234220000|2022-06-03 05:30:20|8814.94|8694.94|8818.11|8698.11|8818.13|8698.13|8814.93|8694.93|10
1654234230000|2022-06-03 05:30:30|8818.35|8698.35|8818.98|8698.98|8818.98|8698.98|8818.35|8698.35|7
1654234240000|2022-06-03 05:30:40|8819.14|8699.14|8819.33|8699.33|8819.43|8699.43|8819.14|8699.14|9
1654234250000|2022-06-03 05:30:50|8819.26|8699.26|8819.06|8699.06|8819.27|8699.27|8819.01|8699.01|8
1654234260000|2022-06-03 05:31:00|8819.03|8699.03|8818.87|8698.87|8819.25|8699.25|8818.87|8698.87|9
1654234270000|2022-06-03 05:31:10|8818.72|8698.72|8818.55|8698.55|8819.04|8699.04|8818.55|8698.55|9
1654234280000|2022-06-03 05:31:20|8818.69|8698.69|8818.57|8698.57|8818.72|8698.72|8818.57|8698.57|9
1654234290000|2022-06-03 05:31:30|8818.65|8698.65|8818.97|8698.97|8818.97|8698.97|8818.65|8698.65|8
1654234300000|2022-06-03 05:31:40|8818.99|8698.99|8819.17|8699.17|8819.17|8699.17|8818.99|8698.99|5
1654234310000|2022-06-03 05:31:50|8819.08|8699.08|8819.5|8699.5|8819.5|8699.5|8819.08|8699.08|10
1654234320000|2022-06-03 05:32:00|8819.49|8699.49|8820.65|8700.65|8820.65|8700.65|8819.49|8699.49|9
1654234330000|2022-06-03 05:32:10|8820.62|8700.62|8820.9|8700.9|8820.98|8700.98|8820.62|8700.62|9
1654234340000|2022-06-03 05:32:20|8820.92|8700.92|8821.54|8701.54|8821.54|8701.54|8820.91|8700.91|8
1654234350000|2022-06-03 05:32:30|8821.58|8701.58|8820.04|8700.04|8821.75|8701.75|8820.04|8700.04|9
1654234360000|2022-06-03 05:32:40|8819.96|8699.96|8819.78|8699.78|8819.96|8699.96|8819.78|8699.78|9
1654234370000|2022-06-03 05:32:50|8819.85|8699.85|8819.65|8699.65|8820.06|8700.06|8819.6|8699.6|10
1654234380000|2022-06-03 05:33:00|8819.98|8699.98|8819.09|8699.09|8820.28|8700.28|8819.04|8699.04|9
1654234390000|2022-06-03 05:33:10|8819.01|8699.01|8819.96|8699.96|8819.96|8699.96|8818.53|8698.53|10
1654234400000|2022-06-03 05:33:20|8819.79|8699.79|8820.16|8700.16|8820.16|8700.16|8819.67|8699.67|9
1654234410000|2022-06-03 05:33:30|8820.17|8700.17|8820.15|8700.15|8820.21|8700.21|8819.98|8699.98|10
1654234420000|2022-06-03 05:33:40|8820.23|8700.23|8819.28|8699.28|8820.25|8700.25|8819.28|8699.28|9
1654234430000|2022-06-03 05:33:50|8819.21|8699.21|8818.59|8698.59|8819.21|8699.21|8818.59|8698.59|9
1654234440000|2022-06-03 05:34:00|8819.02|8699.02|8819.96|8699.96|8819.96|8699.96|8819.02|8699.02|7
1654234450000|2022-06-03 05:34:10|8820.18|8700.18|8820.33|8700.33|8820.38|8700.38|8819.88|8699.88|10
1654234460000|2022-06-03 05:34:20|8820.35|8700.35|8821.27|8701.27|8821.27|8701.27|8820.32|8700.32|9
1654234470000|2022-06-03 05:34:30|8821.19|8701.19|8822.28|8702.28|8822.28|8702.28|8821.19|8701.19|9
1654234480000|2022-06-03 05:34:40|8822.98|8702.98|8823.5|8703.5|8823.5|8703.5|8822.98|8702.98|10
1654234490000|2022-06-03 05:34:50|8823.3|8703.3|8823.56|8703.56|8823.66|8703.66|8823.3|8703.3|9
1654234500000|2022-06-03 05:35:00|8823.52|8703.52|8823.78|8703.78|8824.02|8704.02|8823.52|8703.52|10
1654234510000|2022-06-03 05:35:10|8823.72|8703.72|8823.54|8703.54|8823.72|8703.72|8823.42|8703.42|10
1654234520000|2022-06-03 05:35:20|8823.07|8703.07|8823.26|8703.26|8823.27|8703.27|8823.07|8703.07|9
1654234530000|2022-06-03 05:35:30|8823.18|8703.18|8822.83|8702.83|8823.24|8703.24|8822.81|8702.81|7
1654234540000|2022-06-03 05:35:40|8822.91|8702.91|8822.56|8702.56|8822.91|8702.91|8822.56|8702.56|9
1654234550000|2022-06-03 05:35:50|8822.67|8702.67|8822.57|8702.57|8822.81|8702.81|8822.42|8702.42|10
1654234560000|2022-06-03 05:36:00|8822.56|8702.56|8822.44|8702.44|8822.56|8702.56|8822.24|8702.24|9
1654234570000|2022-06-03 05:36:10|8822.49|8702.49|8822.3|8702.3|8822.54|8702.54|8822.22|8702.22|9
1654234580000|2022-06-03 05:36:20|8822.14|8702.14|8822.12|8702.12|8822.21|8702.21|8821.94|8701.94|9
1654234590000|2022-06-03 05:36:30|8822.22|8702.22|8822.41|8702.41|8822.49|8702.49|8822.22|8702.22|10
1654234600000|2022-06-03 05:36:40|8822.46|8702.46|8822.34|8702.34|8822.46|8702.46|8822.09|8702.09|7
1654234610000|2022-06-03 05:36:50|8821.88|8701.88|8820.6|8700.6|8821.88|8701.88|8820.6|8700.6|9
1654234620000|2022-06-03 05:37:00|8820.54|8700.54|8820.48|8700.48|8820.59|8700.59|8820.48|8700.48|6
1654234630000|2022-06-03 05:37:10|8820.57|8700.57|8822.89|8702.89|8822.89|8702.89|8820.57|8700.57|9
1654234640000|2022-06-03 05:37:20|8822.78|8702.78|8822.91|8702.91|8823.05|8703.05|8822.75|8702.75|10
1654234650000|2022-06-03 05:37:30|8822.89|8702.89|8822.74|8702.74|8822.99|8702.99|8822.74|8702.74|8
1654234660000|2022-06-03 05:37:40|8822.81|8702.81|8822.49|8702.49|8822.81|8702.81|8822.45|8702.45|7
1654234670000|2022-06-03 05:37:50|8822.47|8702.47|8822.48|8702.48|8822.57|8702.57|8822.47|8702.47|7
1654234680000|2022-06-03 05:38:00|8822.54|8702.54|8822.47|8702.47|8822.65|8702.65|8822.4|8702.4|7
1654234690000|2022-06-03 05:38:10|8822.53|8702.53|8822.38|8702.38|8822.59|8702.59|8822.38|8702.38|7
1654234700000|2022-06-03 05:38:20|8822.52|8702.52|8822.5|8702.5|8822.52|8702.52|8822.41|8702.41|6
1654234710000|2022-06-03 05:38:30|8822.45|8702.45|8823.66|8703.66|8823.66|8703.66|8822.45|8702.45|9
1654234720000|2022-06-03 05:38:40|8823.68|8703.68|8824.34|8704.34|8824.34|8704.34|8823.68|8703.68|7
1654234730000|2022-06-03 05:38:50|8824.27|8704.27|8825.57|8705.57|8825.57|8705.57|8824.27|8704.27|10
1654234740000|2022-06-03 05:39:00|8825.79|8705.79|8825.81|8705.81|8825.94|8705.94|8825.75|8705.75|7
1654234750000|2022-06-03 05:39:10|8825.74|8705.74|8826.38|8706.38|8826.54|8706.54|8825.74|8705.74|9
1654234760000|2022-06-03 05:39:20|8826.21|8706.21|8826.49|8706.49|8826.49|8706.49|8826.15|8706.15|9
1654234770000|2022-06-03 05:39:30|8826.43|8706.43|8826.38|8706.38|8826.43|8706.43|8826.32|8706.32|9
1654234780000|2022-06-03 05:39:40|8826.23|8706.23|8826|8706|8826.53|8706.53|8826|8706|7
1654234790000|2022-06-03 05:39:50|8826.1|8706.1|8825.26|8705.26|8826.1|8706.1|8825.26|8705.26|7
1654234800000|2022-06-03 05:40:00|8825.13|8705.13|8825.03|8705.03|8825.13|8705.13|8824.75|8704.75|9
1654234810000|2022-06-03 05:40:10|8825.07|8705.07|8825.01|8705.01|8825.1|8705.1|8824.94|8704.94|8
1654234820000|2022-06-03 05:40:20|8824.48|8704.48|8824.69|8704.69|8824.74|8704.74|8824.48|8704.48|8
1654234830000|2022-06-03 05:40:30|8824.71|8704.71|8824.87|8704.87|8824.91|8704.91|8824.71|8704.71|8
1654234840000|2022-06-03 05:40:40|8824.99|8704.99|8825.77|8705.77|8825.77|8705.77|8824.99|8704.99|8
1654234850000|2022-06-03 05:40:50|8825.74|8705.74|8826.08|8706.08|8826.08|8706.08|8825.68|8705.68|10
1654234860000|2022-06-03 05:41:00|8826.11|8706.11|8826.23|8706.23|8826.23|8706.23|8826.04|8706.04|7
1654234870000|2022-06-03 05:41:10|8826.34|8706.34|8826.72|8706.72|8826.72|8706.72|8826.14|8706.14|8
1654234880000|2022-06-03 05:41:20|8826.79|8706.79|8826.69|8706.69|8826.8|8706.8|8826.67|8706.67|6
1654234890000|2022-06-03 05:41:30|8826.91|8706.91|8826.81|8706.81|8827.14|8707.14|8826.81|8706.81|9
1654234900000|2022-06-03 05:41:40|8826.8|8706.8|8826.44|8706.44|8826.8|8706.8|8826.44|8706.44|5
1654234910000|2022-06-03 05:41:50|8826.36|8706.36|8825.49|8705.49|8826.38|8706.38|8825.49|8705.49|10
1654234920000|2022-06-03 05:42:00|8825.39|8705.39|8825.64|8705.64|8825.64|8705.64|8825.39|8705.39|8
1654234930000|2022-06-03 05:42:10|8825.7|8705.7|8825.52|8705.52|8825.7|8705.7|8825.47|8705.47|8
1654234940000|2022-06-03 05:42:20|8825.48|8705.48|8825.37|8705.37|8825.51|8705.51|8825.37|8705.37|8
1654234950000|2022-06-03 05:42:30|8825.4|8705.4|8825.58|8705.58|8825.58|8705.58|8825.4|8705.4|10
1654234960000|2022-06-03 05:42:40|8825.6|8705.6|8825.47|8705.47|8825.6|8705.6|8825.47|8705.47|7
1654234970000|2022-06-03 05:42:50|8825.42|8705.42|8824.73|8704.73|8825.54|8705.54|8824.68|8704.68|7
1654234980000|2022-06-03 05:43:00|8824.35|8704.35|8823.58|8703.58|8824.35|8704.35|8823.44|8703.44|9
1654234990000|2022-06-03 05:43:10|8823.59|8703.59|8823.55|8703.55|8823.59|8703.59|8823.48|8703.48|8
1654235000000|2022-06-03 05:43:20|8823.43|8703.43|8822.87|8702.87|8823.43|8703.43|8822.79|8702.79|8
1654235010000|2022-06-03 05:43:30|8822.75|8702.75|8822.39|8702.39|8822.75|8702.75|8822.38|8702.38|5
1654235020000|2022-06-03 05:43:40|8822.38|8702.38|8822.08|8702.08|8822.38|8702.38|8822.08|8702.08|4
1654235030000|2022-06-03 05:43:50|8822.16|8702.16|8822.19|8702.19|8822.4|8702.4|8822.03|8702.03|8
1654235040000|2022-06-03 05:44:00|8822.17|8702.17|8822.66|8702.66|8822.66|8702.66|8821.97|8701.97|9
1654235050000|2022-06-03 05:44:10|8822.48|8702.48|8822.32|8702.32|8822.54|8702.54|8822.32|8702.32|8
1654235060000|2022-06-03 05:44:20|8822.34|8702.34|8822.32|8702.32|8822.68|8702.68|8822.19|8702.19|7
1654235070000|2022-06-03 05:44:30|8822.44|8702.44|8822.39|8702.39|8822.48|8702.48|8822.31|8702.31|8
1654235080000|2022-06-03 05:44:40|8822.38|8702.38|8822.07|8702.07|8822.38|8702.38|8822.07|8702.07|9
1654235090000|2022-06-03 05:44:50|8822.06|8702.06|8822.45|8702.45|8822.45|8702.45|8822.04|8702.04|7
1654235100000|2022-06-03 05:45:00|8822.27|8702.27|8823.08|8703.08|8823.08|8703.08|8822.17|8702.17|10
1654235110000|2022-06-03 05:45:10|8823.1|8703.1|8823|8703|8823.1|8703.1|8822.9|8702.9|9
1654235120000|2022-06-03 05:45:20|8822.97|8702.97|8822.93|8702.93|8822.97|8702.97|8822.82|8702.82|9
1654235130000|2022-06-03 05:45:30|8822.91|8702.91|8822.28|8702.28|8822.91|8702.91|8822.25|8702.25|8
1654235140000|2022-06-03 05:45:40|8822.22|8702.22|8821.96|8701.96|8822.22|8702.22|8821.96|8701.96|4
1654235150000|2022-06-03 05:45:50|8821.73|8701.73|8821.69|8701.69|8821.76|8701.76|8821.51|8701.51|8
1654235160000|2022-06-03 05:46:00|8821.47|8701.47|8822.08|8702.08|8822.32|8702.32|8821.43|8701.43|10
1654235170000|2022-06-03 05:46:10|8821.98|8701.98|8822.28|8702.28|8822.28|8702.28|8821.98|8701.98|9
1654235180000|2022-06-03 05:46:20|8822.24|8702.24|8822.9|8702.9|8823|8703|8821.97|8701.97|8
1654235190000|2022-06-03 05:46:30|8822.95|8702.95|8822.82|8702.82|8823.17|8703.17|8822.78|8702.78|9
1654235200000|2022-06-03 05:46:40|8822.68|8702.68|8822.84|8702.84|8822.84|8702.84|8822.54|8702.54|9
1654235210000|2022-06-03 05:46:50|8822.68|8702.68|8823.21|8703.21|8823.26|8703.26|8822.68|8702.68|8
1654235220000|2022-06-03 05:47:00|8823.07|8703.07|8822.74|8702.74|8823.07|8703.07|8822.74|8702.74|6
1654235230000|2022-06-03 05:47:10|8822.65|8702.65|8822.74|8702.74|8822.77|8702.77|8822.56|8702.56|9
1654235240000|2022-06-03 05:47:20|8822.63|8702.63|8822.76|8702.76|8822.77|8702.77|8822.63|8702.63|5
1654235250000|2022-06-03 05:47:30|8822.75|8702.75|8821.29|8701.29|8822.75|8702.75|8821.29|8701.29|9
1654235260000|2022-06-03 05:47:40|8821.22|8701.22|8821.35|8701.35|8821.35|8701.35|8821.05|8701.05|7
1654235270000|2022-06-03 05:47:50|8821.29|8701.29|8821.15|8701.15|8821.34|8701.34|8821.14|8701.14|6
1654235280000|2022-06-03 05:48:00|8820.87|8700.87|8820.24|8700.24|8820.87|8700.87|8820.23|8700.23|7
1654235290000|2022-06-03 05:48:10|8820.23|8700.23|8820.11|8700.11|8820.23|8700.23|8820.1|8700.1|6
1654235300000|2022-06-03 05:48:20|8820.18|8700.18|8819.85|8699.85|8820.33|8700.33|8819.85|8699.85|10
1654235310000|2022-06-03 05:48:30|8819.82|8699.82|8820.26|8700.26|8820.26|8700.26|8819.82|8699.82|7
1654235320000|2022-06-03 05:48:40|8820.28|8700.28|8820.78|8700.78|8820.83|8700.83|8820.28|8700.28|6
1654235330000|2022-06-03 05:48:50|8820.8|8700.8|8820.63|8700.63|8820.91|8700.91|8820.63|8700.63|8
1654235340000|2022-06-03 05:49:00|8820.38|8700.38|8820.96|8700.96|8820.96|8700.96|8820.19|8700.19|8
1654235350000|2022-06-03 05:49:10|8820.98|8700.98|8821|8701|8821|8701|8820.65|8700.65|8
1654235360000|2022-06-03 05:49:20|8821.04|8701.04|8820.94|8700.94|8821.05|8701.05|8820.92|8700.92|8
1654235370000|2022-06-03 05:49:30|8820.96|8700.96|8821|8701|8821|8701|8820.55|8700.55|7
1654235380000|2022-06-03 05:49:40|8821.07|8701.07|8821.91|8701.91|8821.91|8701.91|8821.07|8701.07|10
1654235390000|2022-06-03 05:49:50|8821.86|8701.86|8822.64|8702.64|8822.64|8702.64|8821.86|8701.86|9
1654235400000|2022-06-03 05:50:00|8822.59|8702.59|8823.31|8703.31|8823.31|8703.31|8822.59|8702.59|7
1654235410000|2022-06-03 05:50:10|8823.44|8703.44|8821.99|8701.99|8823.44|8703.44|8821.99|8701.99|9
1654235420000|2022-06-03 05:50:20|8821.68|8701.68|8819.64|8699.64|8821.68|8701.68|8819.64|8699.64|10
1654235430000|2022-06-03 05:50:30|8819.35|8699.35|8818.44|8698.44|8819.35|8699.35|8818.44|8698.44|9
1654235440000|2022-06-03 05:50:40|8818.37|8698.37|8818.31|8698.31|8818.39|8698.39|8818.19|8698.19|8
1654235450000|2022-06-03 05:50:50|8818.29|8698.29|8817.33|8697.33|8818.29|8698.29|8817.33|8697.33|9
1654235460000|2022-06-03 05:51:00|8817.32|8697.32|8816.66|8696.66|8817.32|8697.32|8816.64|8696.64|10
1654235470000|2022-06-03 05:51:10|8816.44|8696.44|8816.19|8696.19|8816.44|8696.44|8816.17|8696.17|8
1654235480000|2022-06-03 05:51:20|8816.15|8696.15|8815.18|8695.18|8816.15|8696.15|8815.06|8695.06|7
1654235490000|2022-06-03 05:51:30|8815.1|8695.1|8813.82|8693.82|8815.1|8695.1|8813.82|8693.82|10
1654235500000|2022-06-03 05:51:40|8813.7|8693.7|8813.61|8693.61|8813.7|8693.7|8813.56|8693.56|6
1654235510000|2022-06-03 05:51:50|8813.6|8693.6|8813.64|8693.64|8813.64|8693.64|8813.56|8693.56|4
1654235520000|2022-06-03 05:52:00|8813.68|8693.68|8814.37|8694.37|8814.37|8694.37|8813.4|8693.4|9
1654235530000|2022-06-03 05:52:10|8814.49|8694.49|8815.25|8695.25|8815.25|8695.25|8814.49|8694.49|8
1654235540000|2022-06-03 05:52:20|8815.24|8695.24|8815.14|8695.14|8815.64|8695.64|8815.07|8695.07|10
1654235550000|2022-06-03 05:52:30|8814.83|8694.83|8814.75|8694.75|8814.83|8694.83|8814.65|8694.65|8
1654235560000|2022-06-03 05:52:40|8814.78|8694.78|8814.69|8694.69|8814.78|8694.78|8814.69|8694.69|5
1654235570000|2022-06-03 05:52:50|8814.59|8694.59|8814.48|8694.48|8814.59|8694.59|8814.31|8694.31|9
1654235580000|2022-06-03 05:53:00|8814.55|8694.55|8814.88|8694.88|8814.94|8694.94|8814.55|8694.55|9
1654235590000|2022-06-03 05:53:10|8814.89|8694.89|8815.19|8695.19|8815.28|8695.28|8814.89|8694.89|6
1654235600000|2022-06-03 05:53:20|8815.27|8695.27|8815.59|8695.59|8815.79|8695.79|8815.04|8695.04|10
1654235610000|2022-06-03 05:53:30|8815.68|8695.68|8817.52|8697.52|8817.52|8697.52|8815.68|8695.68|10
1654235620000|2022-06-03 05:53:40|8817.53|8697.53|8818.37|8698.37|8818.37|8698.37|8816.7|8696.7|8
1654235630000|2022-06-03 05:53:50|8818.45|8698.45|8820.1|8700.1|8820.18|8700.18|8818.45|8698.45|9
1654235640000|2022-06-03 05:54:00|8819.95|8699.95|8821.56|8701.56|8821.56|8701.56|8819.95|8699.95|9
1654235650000|2022-06-03 05:54:10|8821.68|8701.68|8823.2|8703.2|8823.2|8703.2|8821.68|8701.68|10
1654235660000|2022-06-03 05:54:20|8823.59|8703.59|8825.71|8705.71|8825.71|8705.71|8823.59|8703.59|9
1654235670000|2022-06-03 05:54:30|8825.91|8705.91|8828.78|8708.78|8828.78|8708.78|8825.91|8705.91|8
1654235680000|2022-06-03 05:54:40|8828.72|8708.72|8828.67|8708.67|8828.76|8708.76|8828.53|8708.53|7
1654235690000|2022-06-03 05:54:50|8828.79|8708.79|8831.72|8711.72|8831.72|8711.72|8828.78|8708.78|10
1654235700000|2022-06-03 05:55:00|8831.74|8711.74|8832.92|8712.92|8832.92|8712.92|8831.74|8711.74|9
1654235710000|2022-06-03 05:55:10|8832.96|8712.96|8833.93|8713.93|8833.93|8713.93|8832.96|8712.96|10
1654235720000|2022-06-03 05:55:20|8833.94|8713.94|8834.1|8714.1|8834.1|8714.1|8833.8|8713.8|9
1654235730000|2022-06-03 05:55:30|8834.05|8714.05|8834.23|8714.23|8834.25|8714.25|8834.03|8714.03|10
1654235740000|2022-06-03 05:55:40|8834.16|8714.16|8835.13|8715.13|8835.13|8715.13|8834.14|8714.14|8
1654235750000|2022-06-03 05:55:50|8834.97|8714.97|8834.65|8714.65|8834.97|8714.97|8834.51|8714.51|10
1654235760000|2022-06-03 05:56:00|8834.76|8714.76|8835.49|8715.49|8836.03|8716.03|8834.64|8714.64|10
1654235770000|2022-06-03 05:56:10|8835.22|8715.22|8833.95|8713.95|8835.22|8715.22|8833.95|8713.95|10
1654235780000|2022-06-03 05:56:20|8833.94|8713.94|8833.76|8713.76|8833.94|8713.94|8833.72|8713.72|8
1654235790000|2022-06-03 05:56:30|8833.85|8713.85|8833.92|8713.92|8833.97|8713.97|8833.79|8713.79|9
1654235800000|2022-06-03 05:56:40|8833.93|8713.93|8834.15|8714.15|8834.15|8714.15|8833.89|8713.89|8
1654235810000|2022-06-03 05:56:50|8834.1|8714.1|8834.66|8714.66|8834.66|8714.66|8833.96|8713.96|9
1654235820000|2022-06-03 05:57:00|8834.74|8714.74|8833.72|8713.72|8834.74|8714.74|8833.72|8713.72|10
1654235830000|2022-06-03 05:57:10|8833.7|8713.7|8832.67|8712.67|8833.7|8713.7|8832.66|8712.66|10
1654235840000|2022-06-03 05:57:20|8832.81|8712.81|8832.44|8712.44|8832.84|8712.84|8832.44|8712.44|8
1654235850000|2022-06-03 05:57:30|8832.51|8712.51|8832.55|8712.55|8832.55|8712.55|8832.19|8712.19|7
1654235860000|2022-06-03 05:57:40|8832.56|8712.56|8832.2|8712.2|8832.68|8712.68|8832.2|8712.2|8
1654235870000|2022-06-03 05:57:50|8832.18|8712.18|8832.06|8712.06|8832.18|8712.18|8831.38|8711.38|9
1654235880000|2022-06-03 05:58:00|8832.04|8712.04|8832.55|8712.55|8832.6|8712.6|8832.04|8712.04|6
1654235890000|2022-06-03 05:58:10|8832.58|8712.58|8831.35|8711.35|8832.58|8712.58|8831.35|8711.35|9
1654235900000|2022-06-03 05:58:20|8831.34|8711.34|8829.7|8709.7|8831.34|8711.34|8829.7|8709.7|8
1654235910000|2022-06-03 05:58:30|8829.77|8709.77|8829.34|8709.34|8829.85|8709.85|8829.28|8709.28|8
1654235920000|2022-06-03 05:58:40|8829.46|8709.46|8828.54|8708.54|8829.46|8709.46|8828.54|8708.54|6
1654235930000|2022-06-03 05:58:50|8828.6|8708.6|8829.27|8709.27|8829.27|8709.27|8828.6|8708.6|10
1654235940000|2022-06-03 05:59:00|8829.29|8709.29|8829.31|8709.31|8829.6|8709.6|8829.29|8709.29|7
1654235950000|2022-06-03 05:59:10|8829.3|8709.3|8829.28|8709.28|8829.45|8709.45|8829.2|8709.2|9
1654235960000|2022-06-03 05:59:20|8829.33|8709.33|8828.46|8708.46|8829.34|8709.34|8828.46|8708.46|7
1654235970000|2022-06-03 05:59:30|8828.24|8708.24|8828.09|8708.09|8828.29|8708.29|8828.05|8708.05|9
1654235980000|2022-06-03 05:59:40|8828.11|8708.11|8828.08|8708.08|8828.3|8708.3|8827.95|8707.95|9
1654235990000|2022-06-03 05:59:50|8828.04|8708.04|8828.65|8708.65|8828.65|8708.65|8828.02|8708.02|7
1654236000000|2022-06-03 06:00:00|8828.81|8708.81|8828.34|8708.34|8829.1|8709.1|8828.34|8708.34|9
1654236010000|2022-06-03 06:00:10|8827.9|8707.9|8826.99|8706.99|8827.9|8707.9|8826.87|8706.87|9
1654236020000|2022-06-03 06:00:20|8826.88|8706.88|8826.14|8706.14|8826.88|8706.88|8826.14|8706.14|9
1654236030000|2022-06-03 06:00:30|8825.95|8705.95|8826.39|8706.39|8826.39|8706.39|8825.92|8705.92|9
1654236040000|2022-06-03 06:00:40|8826.28|8706.28|8826.61|8706.61|8826.62|8706.62|8826.19|8706.19|9
1654236050000|2022-06-03 06:00:50|8826.52|8706.52|8826.75|8706.75|8826.86|8706.86|8826.25|8706.25|9
1654236060000|2022-06-03 06:01:00|8826.49|8706.49|8826.11|8706.11|8826.7|8706.7|8826.11|8706.11|9
1654236070000|2022-06-03 06:01:10|8826.12|8706.12|8824.87|8704.87|8826.12|8706.12|8824.87|8704.87|9
1654236080000|2022-06-03 06:01:20|8825.02|8705.02|8825.13|8705.13|8825.19|8705.19|8824.93|8704.93|6
1654236090000|2022-06-03 06:01:30|8825.04|8705.04|8824.88|8704.88|8825.19|8705.19|8824.88|8704.88|9
1654236100000|2022-06-03 06:01:40|8825|8705|8824.45|8704.45|8825|8705|8824.45|8704.45|9
1654236110000|2022-06-03 06:01:50|8824.42|8704.42|8824.75|8704.75|8824.75|8704.75|8824.42|8704.42|6
1654236120000|2022-06-03 06:02:00|8824.72|8704.72|8824.43|8704.43|8824.77|8704.77|8824.43|8704.43|8
1654236130000|2022-06-03 06:02:10|8824.39|8704.39|8821.57|8701.57|8824.39|8704.39|8821.57|8701.57|9
1654236140000|2022-06-03 06:02:20|8820.35|8700.35|8820.19|8700.19|8820.35|8700.35|8820.12|8700.12|8
1654236150000|2022-06-03 06:02:30|8820.05|8700.05|8819.35|8699.35|8820.05|8700.05|8819.24|8699.24|9
1654236160000|2022-06-03 06:02:40|8819.38|8699.38|8818.35|8698.35|8819.41|8699.41|8818.35|8698.35|10
1654236170000|2022-06-03 06:02:50|8818.34|8698.34|8818.21|8698.21|8818.34|8698.34|8818.15|8698.15|10
1654236180000|2022-06-03 06:03:00|8818.22|8698.22|8817.72|8697.72|8818.22|8698.22|8817.72|8697.72|5
1654236190000|2022-06-03 06:03:10|8817.64|8697.64|8816.48|8696.48|8817.64|8697.64|8816.48|8696.48|10
1654236200000|2022-06-03 06:03:20|8816.2|8696.2|8815.81|8695.81|8816.2|8696.2|8815.56|8695.56|8
1654236210000|2022-06-03 06:03:30|8815.77|8695.77|8816.64|8696.64|8816.64|8696.64|8815.66|8695.66|10
1654236220000|2022-06-03 06:03:40|8816.67|8696.67|8816.49|8696.49|8816.79|8696.79|8816.49|8696.49|6
1654236230000|2022-06-03 06:03:50|8816.2|8696.2|8816.11|8696.11|8816.2|8696.2|8816.05|8696.05|7
1654236240000|2022-06-03 06:04:00|8816.14|8696.14|8815.76|8695.76|8816.2|8696.2|8815.76|8695.76|10
1654236250000|2022-06-03 06:04:10|8816.04|8696.04|8816.08|8696.08|8816.14|8696.14|8816.04|8696.04|7
1654236260000|2022-06-03 06:04:20|8815.99|8695.99|8816.18|8696.18|8816.19|8696.19|8815.99|8695.99|9
1654236270000|2022-06-03 06:04:30|8816.2|8696.2|8816.12|8696.12|8816.2|8696.2|8816.12|8696.12|5
1654236280000|2022-06-03 06:04:40|8815.96|8695.96|8815.83|8695.83|8815.98|8695.98|8815.81|8695.81|6
1654236290000|2022-06-03 06:04:50|8815.82|8695.82|8815.78|8695.78|8815.86|8695.86|8815.7|8695.7|6
1654236300000|2022-06-03 06:05:00|8815.7|8695.7|8815.19|8695.19|8815.7|8695.7|8815.09|8695.09|6
1654236310000|2022-06-03 06:05:10|8815.21|8695.21|8816.25|8696.25|8816.25|8696.25|8815.19|8695.19|9
1654236320000|2022-06-03 06:05:20|8816.26|8696.26|8816.18|8696.18|8816.4|8696.4|8816.12|8696.12|10
1654236330000|2022-06-03 06:05:30|8816.34|8696.34|8816.31|8696.31|8816.49|8696.49|8816.15|8696.15|7
1654236340000|2022-06-03 06:05:40|8816.32|8696.32|8816.51|8696.51|8816.52|8696.52|8816.32|8696.32|7
1654236350000|2022-06-03 06:05:50|8816.54|8696.54|8816.63|8696.63|8816.79|8696.79|8816.28|8696.28|10
1654236360000|2022-06-03 06:06:00|8816.61|8696.61|8816.39|8696.39|8816.61|8696.61|8815.89|8695.89|9
1654236370000|2022-06-03 06:06:10|8816.84|8696.84|8815.45|8695.45|8817.16|8697.16|8815.45|8695.45|10
1654236380000|2022-06-03 06:06:20|8815.28|8695.28|8814.79|8694.79|8815.28|8695.28|8814.79|8694.79|8
1654236390000|2022-06-03 06:06:30|8814.81|8694.81|8815.2|8695.2|8815.2|8695.2|8814.81|8694.81|8
1654236400000|2022-06-03 06:06:40|8815.34|8695.34|8815.32|8695.32|8815.46|8695.46|8815.29|8695.29|8
1654236410000|2022-06-03 06:06:50|8815.37|8695.37|8815.32|8695.32|8815.5|8695.5|8815.26|8695.26|9
1654236420000|2022-06-03 06:07:00|8815.23|8695.23|8815.75|8695.75|8815.76|8695.76|8815.23|8695.23|10
1654236430000|2022-06-03 06:07:10|8815.72|8695.72|8815.98|8695.98|8815.98|8695.98|8815.72|8695.72|5
1654236440000|2022-06-03 06:07:20|8815.95|8695.95|8816.92|8696.92|8816.92|8696.92|8815.95|8695.95|10
1654236450000|2022-06-03 06:07:30|8816.86|8696.86|8816.67|8696.67|8817.05|8697.05|8816.67|8696.67|10
1654236460000|2022-06-03 06:07:40|8816.9|8696.9|8817.63|8697.63|8817.63|8697.63|8816.87|8696.87|10
1654236470000|2022-06-03 06:07:50|8817.67|8697.67|8818.81|8698.81|8818.81|8698.81|8817.67|8697.67|9
1654236480000|2022-06-03 06:08:00|8818.84|8698.84|8818.52|8698.52|8818.95|8698.95|8818.52|8698.52|7
1654236490000|2022-06-03 06:08:10|8818.44|8698.44|8818.47|8698.47|8818.58|8698.58|8818.41|8698.41|9
1654236500000|2022-06-03 06:08:20|8818.59|8698.59|8818.25|8698.25|8818.64|8698.64|8818.22|8698.22|9
1654236510000|2022-06-03 06:08:30|8818.38|8698.38|8818.75|8698.75|8818.75|8698.75|8818.3|8698.3|10
1654236520000|2022-06-03 06:08:40|8818.83|8698.83|8818.78|8698.78|8818.83|8698.83|8818.56|8698.56|10
1654236530000|2022-06-03 06:08:50|8818.81|8698.81|8818.81|8698.81|8818.86|8698.86|8818.76|8698.76|8
1654236540000|2022-06-03 06:09:00|8818.8|8698.8|8819.4|8699.4|8819.4|8699.4|8818.52|8698.52|10
1654236550000|2022-06-03 06:09:10|8819.66|8699.66|8820.11|8700.11|8820.11|8700.11|8819.66|8699.66|5
1654236560000|2022-06-03 06:09:20|8820.73|8700.73|8822.1|8702.1|8822.11|8702.11|8820.73|8700.73|9
1654236570000|2022-06-03 06:09:30|8822.17|8702.17|8822.64|8702.64|8822.64|8702.64|8822.17|8702.17|10
1654236580000|2022-06-03 06:09:40|8822.6|8702.6|8823.5|8703.5|8823.5|8703.5|8822.5|8702.5|7
1654236590000|2022-06-03 06:09:50|8823.53|8703.53|8825.22|8705.22|8825.22|8705.22|8823.53|8703.53|10
1654236600000|2022-06-03 06:10:00|8825.58|8705.58|8826.47|8706.47|8826.47|8706.47|8825.58|8705.58|10
1654236610000|2022-06-03 06:10:10|8826.62|8706.62|8827.76|8707.76|8827.76|8707.76|8826.62|8706.62|9
1654236620000|2022-06-03 06:10:20|8827.58|8707.58|8827.58|8707.58|8828.1|8708.1|8827.35|8707.35|10
1654236630000|2022-06-03 06:10:30|8827.57|8707.57|8827.7|8707.7|8827.73|8707.73|8827.44|8707.44|9
1654236640000|2022-06-03 06:10:40|8827.61|8707.61|8827.62|8707.62|8827.75|8707.75|8827.61|8707.61|7
1654236650000|2022-06-03 06:10:50|8827.49|8707.49|8827.39|8707.39|8827.7|8707.7|8827.08|8707.08|10
1654236660000|2022-06-03 06:11:00|8826.86|8706.86|8825.84|8705.84|8826.86|8706.86|8825.84|8705.84|10
1654236670000|2022-06-03 06:11:10|8825.71|8705.71|8825.49|8705.49|8825.74|8705.74|8825.47|8705.47|8
1654236680000|2022-06-03 06:11:20|8825.54|8705.54|8825.07|8705.07|8825.56|8705.56|8825.07|8705.07|9
1654236690000|2022-06-03 06:11:30|8825.08|8705.08|8825.15|8705.15|8825.35|8705.35|8825.08|8705.08|8
1654236700000|2022-06-03 06:11:40|8825.05|8705.05|8824.33|8704.33|8825.05|8705.05|8824.24|8704.24|9
1654236710000|2022-06-03 06:11:50|8824.38|8704.38|8823.96|8703.96|8824.4|8704.4|8823.96|8703.96|9
1654236720000|2022-06-03 06:12:00|8824.06|8704.06|8823.64|8703.64|8824.06|8704.06|8823.52|8703.52|10
1654236730000|2022-06-03 06:12:10|8823.78|8703.78|8824.2|8704.2|8824.2|8704.2|8823.78|8703.78|9
1654236740000|2022-06-03 06:12:20|8824.14|8704.14|8824.08|8704.08|8824.14|8704.14|8823.97|8703.97|9
1654236750000|2022-06-03 06:12:30|8824.02|8704.02|8824.2|8704.2|8824.36|8704.36|8823.96|8703.96|8
1654236760000|2022-06-03 06:12:40|8824.19|8704.19|8824.05|8704.05|8824.19|8704.19|8823.89|8703.89|9
1654236770000|2022-06-03 06:12:50|8824.01|8704.01|8823.69|8703.69|8824.11|8704.11|8823.67|8703.67|7
1654236780000|2022-06-03 06:13:00|8823.63|8703.63|8823.56|8703.56|8823.73|8703.73|8823.3|8703.3|8
1654236790000|2022-06-03 06:13:10|8823.61|8703.61|8824.17|8704.17|8824.17|8704.17|8823.61|8703.61|9
1654236800000|2022-06-03 06:13:20|8824.18|8704.18|8823.58|8703.58|8824.18|8704.18|8823.58|8703.58|9
1654236810000|2022-06-03 06:13:30|8823.57|8703.57|8823.45|8703.45|8823.61|8703.61|8823.37|8703.37|8
1654236820000|2022-06-03 06:13:40|8823.34|8703.34|8823.54|8703.54|8823.56|8703.56|8823.34|8703.34|10
1654236830000|2022-06-03 06:13:50|8823.48|8703.48|8823.01|8703.01|8823.48|8703.48|8822.96|8702.96|9
1654236840000|2022-06-03 06:14:00|8822.96|8702.96|8823.37|8703.37|8823.37|8703.37|8822.96|8702.96|10
1654236850000|2022-06-03 06:14:10|8823.19|8703.19|8822.9|8702.9|8823.19|8703.19|8822.88|8702.88|10
1654236860000|2022-06-03 06:14:20|8823.12|8703.12|8822.62|8702.62|8823.12|8703.12|8822.61|8702.61|9
1654236870000|2022-06-03 06:14:30|8822.63|8702.63|8821.76|8701.76|8822.63|8702.63|8821.65|8701.65|10
1654236880000|2022-06-03 06:14:40|8821.73|8701.73|8821.66|8701.66|8821.75|8701.75|8821.55|8701.55|6
1654236890000|2022-06-03 06:14:50|8821.65|8701.65|8820.71|8700.71|8821.65|8701.65|8820.59|8700.59|10
1654236900000|2022-06-03 06:15:00|8820.63|8700.63|8819.56|8699.56|8820.63|8700.63|8819.56|8699.56|9
1654236910000|2022-06-03 06:15:10|8818.91|8698.91|8818.37|8698.37|8818.91|8698.91|8818.37|8698.37|8
1654236920000|2022-06-03 06:15:20|8818.28|8698.28|8818.04|8698.04|8818.36|8698.36|8818.04|8698.04|9
1654236930000|2022-06-03 06:15:30|8818.12|8698.12|8817.41|8697.41|8818.12|8698.12|8817.41|8697.41|10
1654236940000|2022-06-03 06:15:40|8817.44|8697.44|8816.86|8696.86|8817.44|8697.44|8816.65|8696.65|10
1654236950000|2022-06-03 06:15:50|8816.49|8696.49|8816.21|8696.21|8816.49|8696.49|8816.21|8696.21|10
1654236960000|2022-06-03 06:16:00|8816.16|8696.16|8814.45|8694.45|8816.16|8696.16|8814.45|8694.45|9
1654236970000|2022-06-03 06:16:10|8813.72|8693.72|8812.28|8692.28|8813.72|8693.72|8812.21|8692.21|9
1654236980000|2022-06-03 06:16:20|8812.29|8692.29|8812.18|8692.18|8812.69|8692.69|8812.18|8692.18|10
1654236990000|2022-06-03 06:16:30|8812.05|8692.05|8811.03|8691.03|8812.25|8692.25|8810.95|8690.95|10
1654237000000|2022-06-03 06:16:40|8810.69|8690.69|8810.37|8690.37|8810.7|8690.7|8810.31|8690.31|10
1654237010000|2022-06-03 06:16:50|8810.35|8690.35|8809.76|8689.76|8810.35|8690.35|8809.56|8689.56|10
1654237020000|2022-06-03 06:17:00|8809.85|8689.85|8810.02|8690.02|8810.02|8690.02|8809.55|8689.55|10
1654237030000|2022-06-03 06:17:10|8810.06|8690.06|8809.95|8689.95|8810.12|8690.12|8809.73|8689.73|10
1654237040000|2022-06-03 06:17:20|8809.93|8689.93|8808.76|8688.76|8809.93|8689.93|8808.63|8688.63|10
1654237050000|2022-06-03 06:17:30|8808.83|8688.83|8808.16|8688.16|8808.83|8688.83|8808.13|8688.13|8
1654237060000|2022-06-03 06:17:40|8807.9|8687.9|8807.79|8687.79|8807.93|8687.93|8807.76|8687.76|8
1654237070000|2022-06-03 06:17:50|8807.89|8687.89|8807.87|8687.87|8807.95|8687.95|8807.67|8687.67|10
1654237080000|2022-06-03 06:18:00|8807.92|8687.92|8808.16|8688.16|8808.16|8688.16|8807.91|8687.91|8
1654237090000|2022-06-03 06:18:10|8808.17|8688.17|8807.3|8687.3|8808.71|8688.71|8807.3|8687.3|8
1654237100000|2022-06-03 06:18:20|8806.9|8686.9|8803.96|8683.96|8806.9|8686.9|8803.96|8683.96|8
1654237110000|2022-06-03 06:18:30|8803.88|8683.88|8803.04|8683.04|8803.88|8683.88|8802.85|8682.85|10
1654237120000|2022-06-03 06:18:40|8802.98|8682.98|8802.17|8682.17|8803.14|8683.14|8802.17|8682.17|9
1654237130000|2022-06-03 06:18:50|8801.88|8681.88|8802.29|8682.29|8802.37|8682.37|8801.81|8681.81|10
1654237140000|2022-06-03 06:19:00|8802.23|8682.23|8803.5|8683.5|8803.62|8683.62|8802.23|8682.23|5
1654237150000|2022-06-03 06:19:10|8803.59|8683.59|8803.65|8683.65|8803.72|8683.72|8803.59|8683.59|9
1654237160000|2022-06-03 06:19:20|8803.59|8683.59|8802.89|8682.89|8803.6|8683.6|8802.87|8682.87|7
1654237170000|2022-06-03 06:19:30|8802.88|8682.88|8800.05|8680.05|8802.88|8682.88|8800.05|8680.05|9
1654237180000|2022-06-03 06:19:40|8800|8680|8799.74|8679.74|8800|8680|8799.72|8679.72|9
1654237190000|2022-06-03 06:19:50|8799.51|8679.51|8799.85|8679.85|8799.99|8679.99|8799.51|8679.51|7
1654237200000|2022-06-03 06:20:00|8799.71|8679.71|8799.53|8679.53|8799.84|8679.84|8799.53|8679.53|9
1654237210000|2022-06-03 06:20:10|8799.57|8679.57|8798.93|8678.93|8799.67|8679.67|8798.93|8678.93|7
1654237220000|2022-06-03 06:20:20|8798.91|8678.91|8797.78|8677.78|8798.91|8678.91|8797.78|8677.78|8
1654237230000|2022-06-03 06:20:30|8796.83|8676.83|8796.37|8676.37|8796.83|8676.83|8796.35|8676.35|9
1654237240000|2022-06-03 06:20:40|8796.28|8676.28|8795.3|8675.3|8796.28|8676.28|8795.24|8675.24|8
1654237250000|2022-06-03 06:20:50|8794.76|8674.76|8793.84|8673.84|8794.76|8674.76|8793.79|8673.79|10
1654237260000|2022-06-03 06:21:00|8793.88|8673.88|8792.71|8672.71|8794.16|8674.16|8792.71|8672.71|10
1654237270000|2022-06-03 06:21:10|8792.64|8672.64|8792.14|8672.14|8792.64|8672.64|8792.11|8672.11|10
1654237280000|2022-06-03 06:21:20|8792.22|8672.22|8792.58|8672.58|8792.58|8672.58|8792.22|8672.22|9
1654237290000|2022-06-03 06:21:30|8792.64|8672.64|8792.92|8672.92|8792.99|8672.99|8792.59|8672.59|10
1654237300000|2022-06-03 06:21:40|8792.94|8672.94|8792.78|8672.78|8793.06|8673.06|8792.78|8672.78|7
1654237310000|2022-06-03 06:21:50|8792.89|8672.89|8790.74|8670.74|8792.89|8672.89|8790.74|8670.74|8
1654237320000|2022-06-03 06:22:00|8790.72|8670.72|8791.1|8671.1|8791.13|8671.13|8790.7|8670.7|9
1654237330000|2022-06-03 06:22:10|8791.05|8671.05|8791.41|8671.41|8791.41|8671.41|8791.05|8671.05|5
1654237340000|2022-06-03 06:22:20|8791.45|8671.45|8791.7|8671.7|8791.89|8671.89|8791.45|8671.45|9
1654237350000|2022-06-03 06:22:30|8791.72|8671.72|8791.5|8671.5|8792.06|8672.06|8791.5|8671.5|10
1654237360000|2022-06-03 06:22:40|8791.38|8671.38|8791.38|8671.38|8791.41|8671.41|8791.34|8671.34|8
1654237370000|2022-06-03 06:22:50|8791.42|8671.42|8790.58|8670.58|8791.42|8671.42|8790.53|8670.53|10
1654237380000|2022-06-03 06:23:00|8790.67|8670.67|8790.44|8670.44|8790.67|8670.67|8790.05|8670.05|10
1654237390000|2022-06-03 06:23:10|8790.53|8670.53|8790.98|8670.98|8791.1|8671.1|8790.51|8670.51|9
1654237400000|2022-06-03 06:23:20|8790.93|8670.93|8791.32|8671.32|8791.38|8671.38|8790.93|8670.93|9
1654237410000|2022-06-03 06:23:30|8791.4|8671.4|8791.72|8671.72|8791.72|8671.72|8791.4|8671.4|9
1654237420000|2022-06-03 06:23:40|8791.73|8671.73|8791.92|8671.92|8791.92|8671.92|8791.65|8671.65|8
1654237430000|2022-06-03 06:23:50|8791.93|8671.93|8791.99|8671.99|8792.02|8672.02|8791.93|8671.93|8
1654237440000|2022-06-03 06:24:00|8792.06|8672.06|8792.66|8672.66|8792.7|8672.7|8792.06|8672.06|9
1654237450000|2022-06-03 06:24:10|8792.64|8672.64|8793.7|8673.7|8793.7|8673.7|8792.64|8672.64|9
1654237460000|2022-06-03 06:24:20|8793.84|8673.84|8794.15|8674.15|8794.15|8674.15|8793.83|8673.83|7
1654237470000|2022-06-03 06:24:30|8794.14|8674.14|8794.11|8674.11|8794.17|8674.17|8794.08|8674.08|6
1654237480000|2022-06-03 06:24:40|8794.14|8674.14|8794.13|8674.13|8794.16|8674.16|8793.97|8673.97|9
1654237490000|2022-06-03 06:24:50|8794.11|8674.11|8793.78|8673.78|8794.17|8674.17|8793.67|8673.67|10
1654237500000|2022-06-03 06:25:00|8793.6|8673.6|8793.72|8673.72|8793.8|8673.8|8793.59|8673.59|8
1654237510000|2022-06-03 06:25:10|8793.77|8673.77|8793.91|8673.91|8793.91|8673.91|8793.72|8673.72|7
1654237520000|2022-06-03 06:25:20|8793.86|8673.86|8793.89|8673.89|8793.98|8673.98|8793.81|8673.81|7
1654237530000|2022-06-03 06:25:30|8794.01|8674.01|8795.08|8675.08|8795.08|8675.08|8793.88|8673.88|8
1654237540000|2022-06-03 06:25:40|8795.27|8675.27|8795.51|8675.51|8795.51|8675.51|8795.25|8675.25|10
1654237550000|2022-06-03 06:25:50|8795.59|8675.59|8794.78|8674.78|8795.59|8675.59|8794.78|8674.78|9
1654237560000|2022-06-03 06:26:00|8794.87|8674.87|8794.71|8674.71|8794.87|8674.87|8794.65|8674.65|8
1654237570000|2022-06-03 06:26:10|8794.81|8674.81|8795.39|8675.39|8795.39|8675.39|8794.81|8674.81|9
1654237580000|2022-06-03 06:26:20|8795.37|8675.37|8795.56|8675.56|8795.56|8675.56|8795.26|8675.26|9
1654237590000|2022-06-03 06:26:30|8795.58|8675.58|8795.46|8675.46|8795.59|8675.59|8795.42|8675.42|8
1654237600000|2022-06-03 06:26:40|8795.48|8675.48|8795.87|8675.87|8795.87|8675.87|8795.48|8675.48|8
1654237610000|2022-06-03 06:26:50|8795.89|8675.89|8795.81|8675.81|8795.92|8675.92|8795.77|8675.77|7
1654237620000|2022-06-03 06:27:00|8795.79|8675.79|8795.68|8675.68|8795.86|8675.86|8795.68|8675.68|7
1654237630000|2022-06-03 06:27:10|8795.77|8675.77|8796.02|8676.02|8796.02|8676.02|8795.75|8675.75|9
1654237640000|2022-06-03 06:27:20|8795.96|8675.96|8798.05|8678.05|8798.05|8678.05|8795.96|8675.96|9
1654237650000|2022-06-03 06:27:30|8798.41|8678.41|8799.74|8679.74|8799.74|8679.74|8798.41|8678.41|10
1654237660000|2022-06-03 06:27:40|8799.73|8679.73|8800.44|8680.44|8800.44|8680.44|8799.73|8679.73|9
1654237670000|2022-06-03 06:27:50|8800.39|8680.39|8801.89|8681.89|8801.89|8681.89|8800.39|8680.39|9
1654237680000|2022-06-03 06:28:00|8802.46|8682.46|8802.42|8682.42|8802.69|8682.69|8802.42|8682.42|8
1654237690000|2022-06-03 06:28:10|8802.43|8682.43|8802.15|8682.15|8802.43|8682.43|8802.01|8682.01|10
1654237700000|2022-06-03 06:28:20|8801.83|8681.83|8802.03|8682.03|8802.03|8682.03|8801.83|8681.83|9
1654237710000|2022-06-03 06:28:30|8801.99|8681.99|8801.78|8681.78|8802.08|8682.08|8801.73|8681.73|9
1654237720000|2022-06-03 06:28:40|8801.77|8681.77|8801.55|8681.55|8801.9|8681.9|8801.55|8681.55|9
1654237730000|2022-06-03 06:28:50|8801.33|8681.33|8800.84|8680.84|8801.33|8681.33|8800.77|8680.77|9
1654237740000|2022-06-03 06:29:00|8800.64|8680.64|8799.84|8679.84|8800.64|8680.64|8799.84|8679.84|10
1654237750000|2022-06-03 06:29:10|8799.79|8679.79|8800.01|8680.01|8800.01|8680.01|8799.78|8679.78|7
1654237760000|2022-06-03 06:29:20|8799.98|8679.98|8799.81|8679.81|8799.98|8679.98|8799.8|8679.8|6
1654237770000|2022-06-03 06:29:30|8799.8|8679.8|8799.87|8679.87|8799.9|8679.9|8799.75|8679.75|8
1654237780000|2022-06-03 06:29:40|8799.77|8679.77|8799.74|8679.74|8799.77|8679.77|8799.51|8679.51|8
1654237790000|2022-06-03 06:29:50|8799.82|8679.82|8799.89|8679.89|8799.98|8679.98|8799.72|8679.72|8
1654237800000|2022-06-03 06:30:00|8799.88|8679.88|8799.74|8679.74|8800.12|8680.12|8799.74|8679.74|9
1654237810000|2022-06-03 06:30:10|8799.49|8679.49|8798.81|8678.81|8799.49|8679.49|8798.81|8678.81|10
1654237820000|2022-06-03 06:30:20|8798.79|8678.79|8798.54|8678.54|8799.02|8679.02|8798.46|8678.46|10
1654237830000|2022-06-03 06:30:30|8798.64|8678.64|8800.43|8680.43|8800.43|8680.43|8798.64|8678.64|8
1654237840000|2022-06-03 06:30:40|8800.45|8680.45|8800.45|8680.45|8800.54|8680.54|8800.39|8680.39|9
1654237850000|2022-06-03 06:30:50|8800.39|8680.39|8801.34|8681.34|8801.34|8681.34|8800.39|8680.39|9
1654237860000|2022-06-03 06:31:00|8801.32|8681.32|8801.37|8681.37|8801.37|8681.37|8801.13|8681.13|8
1654237870000|2022-06-03 06:31:10|8801.31|8681.31|8801.92|8681.92|8801.92|8681.92|8801.3|8681.3|9
1654237880000|2022-06-03 06:31:20|8801.94|8681.94|8801.47|8681.47|8802.16|8682.16|8801.46|8681.46|9
1654237890000|2022-06-03 06:31:30|8801.59|8681.59|8802.41|8682.41|8802.42|8682.42|8801.48|8681.48|9
1654237900000|2022-06-03 06:31:40|8802.42|8682.42|8802.3|8682.3|8802.42|8682.42|8802.28|8682.28|5
1654237910000|2022-06-03 06:31:50|8802.36|8682.36|8802.69|8682.69|8802.69|8682.69|8802.35|8682.35|8
1654237920000|2022-06-03 06:32:00|8802.68|8682.68|8802.98|8682.98|8803|8683|8802.64|8682.64|9
1654237930000|2022-06-03 06:32:10|8802.86|8682.86|8802.93|8682.93|8802.93|8682.93|8802.73|8682.73|6
1654237940000|2022-06-03 06:32:20|8802.99|8682.99|8802.68|8682.68|8802.99|8682.99|8802.5|8682.5|10
1654237950000|2022-06-03 06:32:30|8802.71|8682.71|8802.52|8682.52|8802.73|8682.73|8802.43|8682.43|9
1654237960000|2022-06-03 06:32:40|8802.43|8682.43|8802.25|8682.25|8802.43|8682.43|8802.24|8682.24|8
1654237970000|2022-06-03 06:32:50|8802.33|8682.33|8802.22|8682.22|8802.33|8682.33|8801.98|8681.98|8
1654237980000|2022-06-03 06:33:00|8802.21|8682.21|8802.19|8682.19|8802.32|8682.32|8802.12|8682.12|9
1654237990000|2022-06-03 06:33:10|8802.17|8682.17|8802.3|8682.3|8802.47|8682.47|8802.17|8682.17|10
1654238000000|2022-06-03 06:33:20|8801.99|8681.99|8800.59|8680.59|8801.99|8681.99|8800.59|8680.59|9
1654238010000|2022-06-03 06:33:30|8800.53|8680.53|8799.54|8679.54|8800.53|8680.53|8799.54|8679.54|10
1654238020000|2022-06-03 06:33:40|8799.59|8679.59|8799.38|8679.38|8799.65|8679.65|8799.37|8679.37|7
1654238030000|2022-06-03 06:33:50|8799.39|8679.39|8798.38|8678.38|8799.39|8679.39|8798.15|8678.15|9
1654238040000|2022-06-03 06:34:00|8798.22|8678.22|8797.99|8677.99|8798.22|8678.22|8797.83|8677.83|10
1654238050000|2022-06-03 06:34:10|8798.03|8678.03|8797.92|8677.92|8798.03|8678.03|8797.83|8677.83|10
1654238060000|2022-06-03 06:34:20|8797.9|8677.9|8797.42|8677.42|8797.91|8677.91|8797.42|8677.42|9
1654238070000|2022-06-03 06:34:30|8796.9|8676.9|8796.43|8676.43|8796.97|8676.97|8796.42|8676.42|9
1654238080000|2022-06-03 06:34:40|8796.62|8676.62|8796.27|8676.27|8796.62|8676.62|8796.26|8676.26|8
1654238090000|2022-06-03 06:34:50|8796.14|8676.14|8795.48|8675.48|8796.14|8676.14|8795.44|8675.44|10
1654238100000|2022-06-03 06:35:00|8795.68|8675.68|8794.6|8674.6|8795.68|8675.68|8793.75|8673.75|9
1654238110000|2022-06-03 06:35:10|8794.75|8674.75|8795.31|8675.31|8795.31|8675.31|8794.75|8674.75|8
1654238120000|2022-06-03 06:35:20|8795.33|8675.33|8794.55|8674.55|8795.69|8675.69|8794.55|8674.55|10
1654238130000|2022-06-03 06:35:30|8794.75|8674.75|8794.96|8674.96|8794.96|8674.96|8794.69|8674.69|7
1654238140000|2022-06-03 06:35:40|8795.02|8675.02|8794.93|8674.93|8795.02|8675.02|8794.73|8674.73|9
1654238150000|2022-06-03 06:35:50|8794.95|8674.95|8795.24|8675.24|8795.24|8675.24|8794.86|8674.86|10
1654238160000|2022-06-03 06:36:00|8795.41|8675.41|8795.54|8675.54|8795.6|8675.6|8795.38|8675.38|10
1654238170000|2022-06-03 06:36:10|8795.75|8675.75|8796.42|8676.42|8796.42|8676.42|8795.61|8675.61|8
1654238180000|2022-06-03 06:36:20|8796.67|8676.67|8796.54|8676.54|8796.67|8676.67|8796.37|8676.37|8
1654238190000|2022-06-03 06:36:30|8796.65|8676.65|8797.62|8677.62|8797.62|8677.62|8796.65|8676.65|9
1654238200000|2022-06-03 06:36:40|8797.67|8677.67|8799.44|8679.44|8799.44|8679.44|8797.67|8677.67|10
1654238210000|2022-06-03 06:36:50|8799.61|8679.61|8801.36|8681.36|8801.73|8681.73|8799.61|8679.61|10
1654238220000|2022-06-03 06:37:00|8802.21|8682.21|8803.63|8683.63|8803.63|8683.63|8802.21|8682.21|8
1654238230000|2022-06-03 06:37:10|8803.61|8683.61|8804.49|8684.49|8804.52|8684.52|8803.59|8683.59|9
1654238240000|2022-06-03 06:37:20|8804.92|8684.92|8805.53|8685.53|8805.53|8685.53|8804.84|8684.84|10
1654238250000|2022-06-03 06:37:30|8805.94|8685.94|8805.84|8685.84|8805.95|8685.95|8805.8|8685.8|5
1654238260000|2022-06-03 06:37:40|8805.85|8685.85|8806.4|8686.4|8806.47|8686.47|8805.85|8685.85|8
1654238270000|2022-06-03 06:37:50|8806.49|8686.49|8806.64|8686.64|8806.65|8686.65|8806.36|8686.36|10
1654238280000|2022-06-03 06:38:00|8806.68|8686.68|8806.64|8686.64|8806.68|8686.68|8806.59|8686.59|5
1654238290000|2022-06-03 06:38:10|8806.63|8686.63|8806.47|8686.47|8806.64|8686.64|8806.41|8686.41|9
1654238300000|2022-06-03 06:38:20|8806.55|8686.55|8806.28|8686.28|8806.55|8686.55|8806.28|8686.28|6
1654238310000|2022-06-03 06:38:30|8806.39|8686.39|8806.43|8686.43|8806.52|8686.52|8806.33|8686.33|7
1654238320000|2022-06-03 06:38:40|8806.4|8686.4|8806.5|8686.5|8806.58|8686.58|8806.4|8686.4|8
1654238330000|2022-06-03 06:38:50|8806.59|8686.59|8805.51|8685.51|8806.59|8686.59|8805.51|8685.51|9
1654238340000|2022-06-03 06:39:00|8805.35|8685.35|8804.06|8684.06|8805.62|8685.62|8804.06|8684.06|9
1654238350000|2022-06-03 06:39:10|8803.98|8683.98|8803.87|8683.87|8804|8684|8803.87|8683.87|8
1654238360000|2022-06-03 06:39:20|8803.72|8683.72|8803.09|8683.09|8803.76|8683.76|8803.09|8683.09|7
1654238370000|2022-06-03 06:39:30|8803.13|8683.13|8803.04|8683.04|8803.13|8683.13|8803|8683|10
1654238380000|2022-06-03 06:39:40|8803|8683|8803.35|8683.35|8803.35|8683.35|8803|8683|8
1654238390000|2022-06-03 06:39:50|8803.28|8683.28|8803.37|8683.37|8803.38|8683.38|8803.28|8683.28|5
1654238400000|2022-06-03 06:40:00|8803.67|8683.67|8805.45|8685.45|8805.45|8685.45|8803.67|8683.67|9
1654238410000|2022-06-03 06:40:10|8805.92|8685.92|8805.11|8685.11|8806.43|8686.43|8805.11|8685.11|9
1654238420000|2022-06-03 06:40:20|8804.77|8684.77|8804.05|8684.05|8804.77|8684.77|8803.96|8683.96|10
1654238430000|2022-06-03 06:40:30|8804.08|8684.08|8804.11|8684.11|8804.17|8684.17|8803.92|8683.92|9
1654238440000|2022-06-03 06:40:40|8803.92|8683.92|8803.75|8683.75|8804.05|8684.05|8803.74|8683.74|7
1654238450000|2022-06-03 06:40:50|8803.84|8683.84|8805.88|8685.88|8805.88|8685.88|8803.69|8683.69|8
1654238460000|2022-06-03 06:41:00|8805.94|8685.94|8805.79|8685.79|8805.99|8685.99|8805.79|8685.79|8
1654238470000|2022-06-03 06:41:10|8804.95|8684.95|8804.71|8684.71|8804.95|8684.95|8804.44|8684.44|10
1654238480000|2022-06-03 06:41:20|8804.64|8684.64|8804.72|8684.72|8804.73|8684.73|8804.6|8684.6|9
1654238490000|2022-06-03 06:41:30|8804.73|8684.73|8804.59|8684.59|8804.73|8684.73|8804.59|8684.59|8
1654238500000|2022-06-03 06:41:40|8804.44|8684.44|8804.68|8684.68|8804.68|8684.68|8804.39|8684.39|9
1654238510000|2022-06-03 06:41:50|8804.69|8684.69|8804.64|8684.64|8804.79|8684.79|8804.51|8684.51|9
1654238520000|2022-06-03 06:42:00|8804.61|8684.61|8804.86|8684.86|8804.93|8684.93|8804.6|8684.6|5
1654238530000|2022-06-03 06:42:10|8804.88|8684.88|8805.06|8685.06|8805.06|8685.06|8804.88|8684.88|9
1654238540000|2022-06-03 06:42:20|8805.17|8685.17|8805.82|8685.82|8805.87|8685.87|8804.96|8684.96|10
1654238550000|2022-06-03 06:42:30|8805.68|8685.68|8806.27|8686.27|8806.42|8686.42|8805.68|8685.68|8
1654238560000|2022-06-03 06:42:40|8806.13|8686.13|8806.05|8686.05|8806.2|8686.2|8805.97|8685.97|10
1654238570000|2022-06-03 06:42:50|8805.81|8685.81|8805.95|8685.95|8806.07|8686.07|8805.81|8685.81|7
1654238580000|2022-06-03 06:43:00|8805.96|8685.96|8804.24|8684.24|8805.96|8685.96|8804.24|8684.24|9
1654238590000|2022-06-03 06:43:10|8804.42|8684.42|8804.13|8684.13|8804.42|8684.42|8804.06|8684.06|9
1654238600000|2022-06-03 06:43:20|8804.18|8684.18|8804.03|8684.03|8804.18|8684.18|8804.03|8684.03|6
1654238610000|2022-06-03 06:43:30|8803.94|8683.94|8802.36|8682.36|8803.94|8683.94|8802.34|8682.34|10
1654238620000|2022-06-03 06:43:40|8802.38|8682.38|8801.32|8681.32|8802.38|8682.38|8801.31|8681.31|9
1654238630000|2022-06-03 06:43:50|8801.23|8681.23|8801.16|8681.16|8801.23|8681.23|8800.98|8680.98|8
1654238640000|2022-06-03 06:44:00|8801.28|8681.28|8801.17|8681.17|8801.28|8681.28|8800.97|8680.97|9
1654238650000|2022-06-03 06:44:10|8801.18|8681.18|8801.09|8681.09|8801.51|8681.51|8801.09|8681.09|9
1654238660000|2022-06-03 06:44:20|8801.07|8681.07|8799.16|8679.16|8801.07|8681.07|8799.16|8679.16|9
1654238670000|2022-06-03 06:44:30|8799.23|8679.23|8798.76|8678.76|8799.37|8679.37|8798.72|8678.72|10
1654238680000|2022-06-03 06:44:40|8798.8|8678.8|8798.96|8678.96|8798.96|8678.96|8798.68|8678.68|9
1654238690000|2022-06-03 06:44:50|8799.04|8679.04|8799.32|8679.32|8799.32|8679.32|8798.97|8678.97|8
1654238700000|2022-06-03 06:45:00|8799.02|8679.02|8797.8|8677.8|8799.03|8679.03|8797.8|8677.8|10
1654238710000|2022-06-03 06:45:10|8797.78|8677.78|8796.82|8676.82|8797.78|8677.78|8796.82|8676.82|10
1654238720000|2022-06-03 06:45:20|8796.59|8676.59|8796.83|8676.83|8796.83|8676.83|8796.57|8676.57|8
1654238730000|2022-06-03 06:45:30|8796.69|8676.69|8796.66|8676.66|8796.95|8676.95|8796.55|8676.55|9
1654238740000|2022-06-03 06:45:40|8796.68|8676.68|8796.25|8676.25|8796.75|8676.75|8796.12|8676.12|10
1654238750000|2022-06-03 06:45:50|8796.34|8676.34|8796.07|8676.07|8796.34|8676.34|8795.88|8675.88|7
1654238760000|2022-06-03 06:46:00|8796.12|8676.12|8795.99|8675.99|8796.2|8676.2|8795.74|8675.74|9
1654238770000|2022-06-03 06:46:10|8796.02|8676.02|8796.17|8676.17|8796.21|8676.21|8796.02|8676.02|8
1654238780000|2022-06-03 06:46:20|8796.13|8676.13|8796.17|8676.17|8796.17|8676.17|8795.56|8675.56|6
1654238790000|2022-06-03 06:46:30|8796.68|8676.68|8797.97|8677.97|8798.07|8678.07|8796.68|8676.68|10
1654238800000|2022-06-03 06:46:40|8797.82|8677.82|8798.24|8678.24|8798.24|8678.24|8797.82|8677.82|8
1654238810000|2022-06-03 06:46:50|8798.28|8678.28|8798.35|8678.35|8798.53|8678.53|8798.12|8678.12|10
1654238820000|2022-06-03 06:47:00|8798.33|8678.33|8798.09|8678.09|8798.53|8678.53|8797.74|8677.74|7
1654238830000|2022-06-03 06:47:10|8798.21|8678.21|8801.45|8681.45|8801.45|8681.45|8798.21|8678.21|9
1654238840000|2022-06-03 06:47:20|8801.46|8681.46|8802.25|8682.25|8802.32|8682.32|8801.46|8681.46|10
1654238850000|2022-06-03 06:47:30|8802.17|8682.17|8803.53|8683.53|8803.53|8683.53|8802.17|8682.17|8
1654238860000|2022-06-03 06:47:40|8803.62|8683.62|8803.99|8683.99|8804.01|8684.01|8803.62|8683.62|9
1654238870000|2022-06-03 06:47:50|8804.05|8684.05|8803.83|8683.83|8804.74|8684.74|8803.83|8683.83|9
1654238880000|2022-06-03 06:48:00|8803.81|8683.81|8804.05|8684.05|8804.05|8684.05|8803.57|8683.57|10
1654238890000|2022-06-03 06:48:10|8804.1|8684.1|8805.33|8685.33|8805.33|8685.33|8804.1|8684.1|8
1654238900000|2022-06-03 06:48:20|8805.36|8685.36|8808.42|8688.42|8808.42|8688.42|8805.36|8685.36|10
1654238910000|2022-06-03 06:48:30|8808.6|8688.6|8809.01|8689.01|8809.01|8689.01|8808.42|8688.42|10
1654238920000|2022-06-03 06:48:40|8808.9|8688.9|8808.62|8688.62|8808.91|8688.91|8808.62|8688.62|9
1654238930000|2022-06-03 06:48:50|8808.7|8688.7|8809.91|8689.91|8809.91|8689.91|8808.69|8688.69|10
1654238940000|2022-06-03 06:49:00|8810.32|8690.32|8810.64|8690.64|8810.71|8690.71|8810.32|8690.32|8
1654238950000|2022-06-03 06:49:10|8810.69|8690.69|8811.2|8691.2|8811.2|8691.2|8810.69|8690.69|8
1654238960000|2022-06-03 06:49:20|8811.12|8691.12|8811.64|8691.64|8811.64|8691.64|8811.12|8691.12|10
1654238970000|2022-06-03 06:49:30|8811.61|8691.61|8812.07|8692.07|8812.17|8692.17|8811.61|8691.61|9
1654238980000|2022-06-03 06:49:40|8812.03|8692.03|8810.93|8690.93|8812.27|8692.27|8810.93|8690.93|10
1654238990000|2022-06-03 06:49:50|8810.92|8690.92|8809.93|8689.93|8810.92|8690.92|8809.93|8689.93|10
1654239000000|2022-06-03 06:50:00|8810.02|8690.02|8809.54|8689.54|8810.02|8690.02|8809.54|8689.54|8
1654239010000|2022-06-03 06:50:10|8809.43|8689.43|8809.09|8689.09|8809.43|8689.43|8809.09|8689.09|9
1654239020000|2022-06-03 06:50:20|8808.97|8688.97|8809.28|8689.28|8809.29|8689.29|8808.97|8688.97|8
1654239030000|2022-06-03 06:50:30|8809.29|8689.29|8809.36|8689.36|8809.49|8689.49|8809.29|8689.29|9
1654239040000|2022-06-03 06:50:40|8808.7|8688.7|8808.52|8688.52|8808.7|8688.7|8808.51|8688.51|6
1654239050000|2022-06-03 06:50:50|8808.54|8688.54|8808.24|8688.24|8808.54|8688.54|8808.24|8688.24|6
1654239060000|2022-06-03 06:51:00|8808.4|8688.4|8808.59|8688.59|8808.67|8688.67|8808.38|8688.38|8
1654239070000|2022-06-03 06:51:10|8808.67|8688.67|8809.11|8689.11|8809.11|8689.11|8808.67|8688.67|9
1654239080000|2022-06-03 06:51:20|8809.12|8689.12|8807.71|8687.71|8809.12|8689.12|8807.62|8687.62|8
1654239090000|2022-06-03 06:51:30|8807.7|8687.7|8807.69|8687.69|8807.7|8687.7|8807.66|8687.66|4
1654239100000|2022-06-03 06:51:40|8807.59|8687.59|8806.74|8686.74|8807.67|8687.67|8806.74|8686.74|8
1654239110000|2022-06-03 06:51:50|8807.46|8687.46|8807.6|8687.6|8807.91|8687.91|8807.46|8687.46|10
1654239120000|2022-06-03 06:52:00|8807.51|8687.51|8807.5|8687.5|8807.51|8687.51|8807.47|8687.47|4
1654239130000|2022-06-03 06:52:10|8807.49|8687.49|8807.62|8687.62|8807.67|8687.67|8807.49|8687.49|8
1654239140000|2022-06-03 06:52:20|8807.67|8687.67|8807.7|8687.7|8807.88|8687.88|8807.46|8687.46|10
1654239150000|2022-06-03 06:52:30|8807.96|8687.96|8807.51|8687.51|8807.96|8687.96|8807.44|8687.44|10
1654239160000|2022-06-03 06:52:40|8807.41|8687.41|8807.75|8687.75|8807.75|8687.75|8807.41|8687.41|9
1654239170000|2022-06-03 06:52:50|8807.58|8687.58|8806.37|8686.37|8807.58|8687.58|8806.37|8686.37|10
1654239180000|2022-06-03 06:53:00|8806.39|8686.39|8806.65|8686.65|8806.65|8686.65|8806.39|8686.39|10
1654239190000|2022-06-03 06:53:10|8806.66|8686.66|8805.85|8685.85|8806.66|8686.66|8805.85|8685.85|9
1654239200000|2022-06-03 06:53:20|8805.91|8685.91|8805.43|8685.43|8806.02|8686.02|8805.43|8685.43|8
1654239210000|2022-06-03 06:53:30|8804.74|8684.74|8804.43|8684.43|8804.74|8684.74|8804.43|8684.43|9
1654239220000|2022-06-03 06:53:40|8804.45|8684.45|8801.9|8681.9|8804.45|8684.45|8801.9|8681.9|10
1654239230000|2022-06-03 06:53:50|8801.77|8681.77|8801.7|8681.7|8801.77|8681.77|8801.53|8681.53|8
1654239240000|2022-06-03 06:54:00|8801.59|8681.59|8800.11|8680.11|8801.61|8681.61|8799.98|8679.98|9
1654239250000|2022-06-03 06:54:10|8800.2|8680.2|8798.47|8678.47|8800.2|8680.2|8798.47|8678.47|10
1654239260000|2022-06-03 06:54:20|8798.23|8678.23|8791.93|8671.93|8798.23|8678.23|8791.93|8671.93|10
1654239270000|2022-06-03 06:54:30|8791.02|8671.02|8788.26|8668.26|8791.02|8671.02|8788.26|8668.26|10
1654239280000|2022-06-03 06:54:40|8788.25|8668.25|8786.51|8666.51|8788.25|8668.25|8786.51|8666.51|10
1654239290000|2022-06-03 06:54:50|8787.07|8667.07|8786.2|8666.2|8787.07|8667.07|8786.17|8666.17|10
1654239300000|2022-06-03 06:55:00|8786.13|8666.13|8784.53|8664.53|8786.13|8666.13|8784.53|8664.53|9
1654239310000|2022-06-03 06:55:10|8784.31|8664.31|8783.5|8663.5|8784.37|8664.37|8783.47|8663.47|10
1654239320000|2022-06-03 06:55:20|8783.42|8663.42|8782.84|8662.84|8783.42|8663.42|8782.84|8662.84|10
1654239330000|2022-06-03 06:55:30|8783.12|8663.12|8783.52|8663.52|8783.59|8663.59|8782.99|8662.99|9
1654239340000|2022-06-03 06:55:40|8783.6|8663.6|8783.78|8663.78|8783.81|8663.81|8783.6|8663.6|9
1654239350000|2022-06-03 06:55:50|8783.7|8663.7|8783.53|8663.53|8783.7|8663.7|8783.48|8663.48|10
1654239360000|2022-06-03 06:56:00|8783.46|8663.46|8780.88|8660.88|8783.47|8663.47|8780.86|8660.86|10
1654239370000|2022-06-03 06:56:10|8780.87|8660.87|8779.76|8659.76|8780.89|8660.89|8779.7|8659.7|10
1654239380000|2022-06-03 06:56:20|8779.52|8659.52|8778.69|8658.69|8779.52|8659.52|8778.69|8658.69|9
1654239390000|2022-06-03 06:56:30|8778.47|8658.47|8776.41|8656.41|8778.47|8658.47|8776.41|8656.41|10
1654239400000|2022-06-03 06:56:40|8776.33|8656.33|8773.88|8653.88|8776.33|8656.33|8773.88|8653.88|10
1654239410000|2022-06-03 06:56:50|8773.93|8653.93|8772.41|8652.41|8773.97|8653.97|8772.41|8652.41|9
1654239420000|2022-06-03 06:57:00|8772.31|8652.31|8773.37|8653.37|8773.37|8653.37|8772.09|8652.09|10
1654239430000|2022-06-03 06:57:10|8772.9|8652.9|8772.93|8652.93|8773.66|8653.66|8772.49|8652.49|10
1654239440000|2022-06-03 06:57:20|8772.69|8652.69|8773.3|8653.3|8773.41|8653.41|8772.69|8652.69|8
1654239450000|2022-06-03 06:57:30|8773.66|8653.66|8770.86|8650.86|8773.66|8653.66|8770.86|8650.86|10
1654239460000|2022-06-03 06:57:40|8770.1|8650.1|8768.96|8648.96|8770.61|8650.61|8768.96|8648.96|10
1654239470000|2022-06-03 06:57:50|8769|8649|8768.44|8648.44|8769.23|8649.23|8768.44|8648.44|10
1654239480000|2022-06-03 06:58:00|8768.23|8648.23|8765.13|8645.13|8768.31|8648.31|8765.13|8645.13|9
1654239490000|2022-06-03 06:58:10|8765.74|8645.74|8764.59|8644.59|8765.84|8645.84|8764.59|8644.59|10
1654239500000|2022-06-03 06:58:20|8764.94|8644.94|8763.38|8643.38|8764.94|8644.94|8763.38|8643.38|10
1654239510000|2022-06-03 06:58:30|8763.62|8643.62|8762.76|8642.76|8763.72|8643.72|8762.41|8642.41|10
1654239520000|2022-06-03 06:58:40|8762.68|8642.68|8763.23|8643.23|8763.23|8643.23|8762.68|8642.68|10
1654239530000|2022-06-03 06:58:50|8763.32|8643.32|8763.29|8643.29|8763.58|8643.58|8763.2|8643.2|10
1654239540000|2022-06-03 06:59:00|8763.14|8643.14|8762.88|8642.88|8763.25|8643.25|8762.88|8642.88|10
1654239550000|2022-06-03 06:59:10|8763.14|8643.14|8763.48|8643.48|8763.48|8643.48|8762.88|8642.88|9
1654239560000|2022-06-03 06:59:20|8763.46|8643.46|8764.38|8644.38|8764.5|8644.5|8763.46|8643.46|9
1654239570000|2022-06-03 06:59:30|8764.56|8644.56|8765.26|8645.26|8765.29|8645.29|8764.35|8644.35|10
1654239580000|2022-06-03 06:59:40|8764.91|8644.91|8765.63|8645.63|8765.64|8645.64|8764.91|8644.91|9
1654239590000|2022-06-03 06:59:50|8765.75|8645.75|8765.53|8645.53|8766.06|8646.06|8765.23|8645.23|10
1654239600000|2022-06-03 07:00:00|8765.31|8645.31|8763.93|8643.93|8765.31|8645.31|8763.91|8643.91|9
1654239610000|2022-06-03 07:00:10|8763.87|8643.87|8763.31|8643.31|8763.98|8643.98|8763.17|8643.17|9
1654239620000|2022-06-03 07:00:20|8763.36|8643.36|8763|8643|8763.52|8643.52|8763|8643|10
1654239630000|2022-06-03 07:00:30|8762.63|8642.63|8762.73|8642.73|8762.79|8642.79|8762.59|8642.59|9
1654239640000|2022-06-03 07:00:40|8762.66|8642.66|8763.57|8643.57|8763.57|8643.57|8762.37|8642.37|10
1654239650000|2022-06-03 07:00:50|8763.7|8643.7|8764.85|8644.85|8764.85|8644.85|8763.48|8643.48|10
1654239660000|2022-06-03 07:01:00|8765.06|8645.06|8766.17|8646.17|8766.17|8646.17|8765|8645|10
1654239670000|2022-06-03 07:01:10|8766.29|8646.29|8766.8|8646.8|8766.8|8646.8|8766.2|8646.2|10
1654239680000|2022-06-03 07:01:20|8766.29|8646.29|8766.04|8646.04|8766.32|8646.32|8766.04|8646.04|8
1654239690000|2022-06-03 07:01:30|8766.03|8646.03|8765.69|8645.69|8766.03|8646.03|8765.69|8645.69|7
1654239700000|2022-06-03 07:01:40|8765.74|8645.74|8765.41|8645.41|8765.98|8645.98|8765.41|8645.41|7
1654239710000|2022-06-03 07:01:50|8765.53|8645.53|8765.67|8645.67|8765.68|8645.68|8765.19|8645.19|10
1654239720000|2022-06-03 07:02:00|8765.56|8645.56|8767.32|8647.32|8767.32|8647.32|8765.56|8645.56|7
1654239730000|2022-06-03 07:02:10|8767.63|8647.63|8768.89|8648.89|8768.89|8648.89|8767.61|8647.61|10
1654239740000|2022-06-03 07:02:20|8768.83|8648.83|8768.7|8648.7|8769.12|8649.12|8768.7|8648.7|10
1654239750000|2022-06-03 07:02:30|8768.75|8648.75|8770.77|8650.77|8770.77|8650.77|8768.73|8648.73|10
1654239760000|2022-06-03 07:02:40|8770.97|8650.97|8771.1|8651.1|8771.4|8651.4|8770.97|8650.97|10
1654239770000|2022-06-03 07:02:50|8770.99|8650.99|8770.12|8650.12|8771.31|8651.31|8770.12|8650.12|10
1654239780000|2022-06-03 07:03:00|8770.08|8650.08|8768.99|8648.99|8770.08|8650.08|8768.99|8648.99|10
1654239790000|2022-06-03 07:03:10|8768.82|8648.82|8767.68|8647.68|8768.82|8648.82|8767.58|8647.58|10
1654239800000|2022-06-03 07:03:20|8767.37|8647.37|8766.3|8646.3|8767.47|8647.47|8766.3|8646.3|9
1654239810000|2022-06-03 07:03:30|8766.44|8646.44|8765.85|8645.85|8766.51|8646.51|8765.69|8645.69|10
1654239820000|2022-06-03 07:03:40|8765.66|8645.66|8765.19|8645.19|8765.66|8645.66|8765.1|8645.1|10
1654239830000|2022-06-03 07:03:50|8765.18|8645.18|8763.68|8643.68|8765.18|8645.18|8763.68|8643.68|10
1654239840000|2022-06-03 07:04:00|8764.2|8644.2|8762.92|8642.92|8764.2|8644.2|8762.92|8642.92|10
1654239850000|2022-06-03 07:04:10|8763.1|8643.1|8762.12|8642.12|8763.1|8643.1|8761.94|8641.94|10
1654239860000|2022-06-03 07:04:20|8762.11|8642.11|8760.73|8640.73|8762.11|8642.11|8760.58|8640.58|9
1654239870000|2022-06-03 07:04:30|8760.79|8640.79|8761.11|8641.11|8761.18|8641.18|8760.79|8640.79|8
1654239880000|2022-06-03 07:04:40|8761.12|8641.12|8760.83|8640.83|8761.17|8641.17|8760.83|8640.83|9
1654239890000|2022-06-03 07:04:50|8761.12|8641.12|8761.17|8641.17|8761.23|8641.23|8761.03|8641.03|9
1654239900000|2022-06-03 07:05:00|8761.24|8641.24|8761.19|8641.19|8761.37|8641.37|8761.13|8641.13|10
1654239910000|2022-06-03 07:05:10|8760.86|8640.86|8760.93|8640.93|8761.1|8641.1|8760.86|8640.86|8
1654239920000|2022-06-03 07:05:20|8760.95|8640.95|8760.68|8640.68|8760.95|8640.95|8760.68|8640.68|9
1654239930000|2022-06-03 07:05:30|8760.37|8640.37|8760.56|8640.56|8760.84|8640.84|8760.37|8640.37|10
1654239940000|2022-06-03 07:05:40|8760.6|8640.6|8759.72|8639.72|8760.61|8640.61|8759.72|8639.72|9
1654239950000|2022-06-03 07:05:50|8759.67|8639.67|8757.07|8637.07|8759.67|8639.67|8757.07|8637.07|9
1654239960000|2022-06-03 07:06:00|8757.02|8637.02|8754.96|8634.96|8757.02|8637.02|8754.96|8634.96|10
1654239970000|2022-06-03 07:06:10|8755.03|8635.03|8755.78|8635.78|8755.98|8635.98|8755.03|8635.03|10
1654239980000|2022-06-03 07:06:20|8755.68|8635.68|8753.76|8633.76|8755.72|8635.72|8753.59|8633.59|10
1654239990000|2022-06-03 07:06:30|8753.53|8633.53|8753.09|8633.09|8753.73|8633.73|8752.8|8632.8|10
1654240000000|2022-06-03 07:06:40|8752.81|8632.81|8749.69|8629.69|8752.81|8632.81|8749.69|8629.69|10
1654240010000|2022-06-03 07:06:50|8748.99|8628.99|8744.84|8624.84|8749.83|8629.83|8744.43|8624.43|10
1654240020000|2022-06-03 07:07:00|8744.71|8624.71|8742.19|8622.19|8744.71|8624.71|8742.19|8622.19|10
1654240030000|2022-06-03 07:07:10|8742.4|8622.4|8741.41|8621.41|8742.4|8622.4|8741.18|8621.18|10
1654240040000|2022-06-03 07:07:20|8742.58|8622.58|8743.61|8623.61|8743.61|8623.61|8742.15|8622.15|9
1654240050000|2022-06-03 07:07:30|8743|8623|8744.59|8624.59|8744.62|8624.62|8743|8623|10
1654240060000|2022-06-03 07:07:40|8744.67|8624.67|8745.42|8625.42|8745.42|8625.42|8744.67|8624.67|9
1654240070000|2022-06-03 07:07:50|8745.17|8625.17|8745.39|8625.39|8745.89|8625.89|8745.15|8625.15|10
1654240080000|2022-06-03 07:08:00|8745.23|8625.23|8744.97|8624.97|8745.27|8625.27|8744.57|8624.57|10
1654240090000|2022-06-03 07:08:10|8744.85|8624.85|8745.56|8625.56|8745.56|8625.56|8744.66|8624.66|10
1654240100000|2022-06-03 07:08:20|8745.7|8625.7|8745.91|8625.91|8746.38|8626.38|8745.55|8625.55|10
1654240110000|2022-06-03 07:08:30|8746.23|8626.23|8746.38|8626.38|8746.4|8626.4|8746.05|8626.05|9
1654240120000|2022-06-03 07:08:40|8746.27|8626.27|8744.88|8624.88|8746.27|8626.27|8744.88|8624.88|10
1654240130000|2022-06-03 07:08:50|8745.09|8625.09|8743.91|8623.91|8745.12|8625.12|8743.91|8623.91|10
1654240140000|2022-06-03 07:09:00|8744.02|8624.02|8744.54|8624.54|8744.89|8624.89|8744.02|8624.02|9
1654240150000|2022-06-03 07:09:10|8744.67|8624.67|8745.3|8625.3|8745.3|8625.3|8744.4|8624.4|10
1654240160000|2022-06-03 07:09:20|8745.41|8625.41|8747.02|8627.02|8747.02|8627.02|8745.16|8625.16|10
1654240170000|2022-06-03 07:09:30|8747.35|8627.35|8748.76|8628.76|8748.76|8628.76|8747.35|8627.35|10
1654240180000|2022-06-03 07:09:40|8748.88|8628.88|8749.82|8629.82|8750.02|8630.02|8748.88|8628.88|10
1654240190000|2022-06-03 07:09:50|8749.45|8629.45|8749.07|8629.07|8750.2|8630.2|8749.07|8629.07|10
1654240200000|2022-06-03 07:10:00|8749.01|8629.01|8747.56|8627.56|8749.32|8629.32|8747.45|8627.45|9
1654240210000|2022-06-03 07:10:10|8747.64|8627.64|8749.07|8629.07|8749.07|8629.07|8747.64|8627.64|8
1654240220000|2022-06-03 07:10:20|8753.87|8633.87|8752.31|8632.31|8753.87|8633.87|8750.96|8630.96|9
1654240230000|2022-06-03 07:10:30|8752.24|8632.24|8753.7|8633.7|8753.7|8633.7|8752.14|8632.14|9
1654240240000|2022-06-03 07:10:40|8753.84|8633.84|8754.88|8634.88|8754.88|8634.88|8753.84|8633.84|10
1654240250000|2022-06-03 07:10:50|8754.97|8634.97|8755.98|8635.98|8756.06|8636.06|8754.97|8634.97|9
1654240260000|2022-06-03 07:11:00|8755.43|8635.43|8755.63|8635.63|8755.79|8635.79|8754.83|8634.83|10
1654240270000|2022-06-03 07:11:10|8755.09|8635.09|8754.41|8634.41|8755.55|8635.55|8754.41|8634.41|10
1654240280000|2022-06-03 07:11:20|8754.31|8634.31|8754.56|8634.56|8754.75|8634.75|8754.31|8634.31|10
1654240290000|2022-06-03 07:11:30|8754.63|8634.63|8754.07|8634.07|8754.63|8634.63|8753.97|8633.97|10
1654240300000|2022-06-03 07:11:40|8754.18|8634.18|8754.69|8634.69|8754.69|8634.69|8753.89|8633.89|9
1654240310000|2022-06-03 07:11:50|8754.81|8634.81|8755.25|8635.25|8755.25|8635.25|8754.62|8634.62|10
1654240320000|2022-06-03 07:12:00|8755.54|8635.54|8755.14|8635.14|8755.66|8635.66|8755.02|8635.02|9
1654240330000|2022-06-03 07:12:10|8754.99|8634.99|8755.05|8635.05|8755.05|8635.05|8754.27|8634.27|9
1654240340000|2022-06-03 07:12:20|8754.99|8634.99|8753.65|8633.65|8754.99|8634.99|8753.65|8633.65|9
1654240350000|2022-06-03 07:12:30|8753.62|8633.62|8754.06|8634.06|8754.1|8634.1|8753.62|8633.62|10
1654240360000|2022-06-03 07:12:40|8753.89|8633.89|8754.11|8634.11|8754.4|8634.4|8753.89|8633.89|10
1654240370000|2022-06-03 07:12:50|8754.16|8634.16|8754.81|8634.81|8754.95|8634.95|8754.03|8634.03|10
1654240380000|2022-06-03 07:13:00|8755.1|8635.1|8756.34|8636.34|8756.34|8636.34|8754.85|8634.85|9
1654240390000|2022-06-03 07:13:10|8755.84|8635.84|8759.34|8639.34|8759.34|8639.34|8755.84|8635.84|9
1654240400000|2022-06-03 07:13:20|8759.02|8639.02|8760.79|8640.79|8761.18|8641.18|8759.02|8639.02|10
1654240410000|2022-06-03 07:13:30|8761.72|8641.72|8763.95|8643.95|8764|8644|8761.72|8641.72|10
1654240420000|2022-06-03 07:13:40|8763.83|8643.83|8764.41|8644.41|8764.41|8644.41|8763.83|8643.83|10
1654240430000|2022-06-03 07:13:50|8764.63|8644.63|8764.22|8644.22|8764.98|8644.98|8763.92|8643.92|10
1654240440000|2022-06-03 07:14:00|8764.98|8644.98|8766.08|8646.08|8766.08|8646.08|8764.81|8644.81|10
1654240450000|2022-06-03 07:14:10|8766.81|8646.81|8765.65|8645.65|8767.07|8647.07|8765.65|8645.65|10
1654240460000|2022-06-03 07:14:20|8765.62|8645.62|8765.59|8645.59|8766.07|8646.07|8765.59|8645.59|10
1654240470000|2022-06-03 07:14:30|8765.67|8645.67|8767.06|8647.06|8767.13|8647.13|8765.67|8645.67|10
1654240480000|2022-06-03 07:14:40|8766.72|8646.72|8767.6|8647.6|8767.75|8647.75|8766.72|8646.72|9
1654240490000|2022-06-03 07:14:50|8767.71|8647.71|8768.43|8648.43|8768.43|8648.43|8767.69|8647.69|10
1654240500000|2022-06-03 07:15:00|8768.46|8648.46|8771.96|8651.96|8771.96|8651.96|8767.99|8647.99|10
1654240510000|2022-06-03 07:15:10|8772.39|8652.39|8774.63|8654.63|8774.63|8654.63|8772.39|8652.39|10
1654240520000|2022-06-03 07:15:20|8775.39|8655.39|8776.58|8656.58|8776.58|8656.58|8775.11|8655.11|10
1654240530000|2022-06-03 07:15:30|8777.61|8657.61|8778.59|8658.59|8778.59|8658.59|8777.48|8657.48|10
1654240540000|2022-06-03 07:15:40|8778.31|8658.31|8776.27|8656.27|8778.8|8658.8|8776.27|8656.27|10
1654240550000|2022-06-03 07:15:50|8776.25|8656.25|8775.54|8655.54|8776.76|8656.76|8775.09|8655.09|10
1654240560000|2022-06-03 07:16:00|8775.95|8655.95|8778.18|8658.18|8778.18|8658.18|8775.77|8655.77|10
1654240570000|2022-06-03 07:16:10|8778.22|8658.22|8778.58|8658.58|8778.76|8658.76|8777.66|8657.66|10
1654240580000|2022-06-03 07:16:20|8778.88|8658.88|8777.75|8657.75|8779.22|8659.22|8777.75|8657.75|10
1654240590000|2022-06-03 07:16:30|8777.81|8657.81|8777.43|8657.43|8777.92|8657.92|8777.17|8657.17|10
1654240600000|2022-06-03 07:16:40|8777.37|8657.37|8775.73|8655.73|8777.37|8657.37|8775.73|8655.73|10
1654240610000|2022-06-03 07:16:50|8775.21|8655.21|8774.71|8654.71|8776.18|8656.18|8774.5|8654.5|10
1654240620000|2022-06-03 07:17:00|8774.72|8654.72|8773.62|8653.62|8774.72|8654.72|8773.62|8653.62|9
1654240630000|2022-06-03 07:17:10|8773.58|8653.58|8773.15|8653.15|8773.7|8653.7|8773.15|8653.15|10
1654240640000|2022-06-03 07:17:20|8773.13|8653.13|8772.73|8652.73|8773.42|8653.42|8772.73|8652.73|10
1654240650000|2022-06-03 07:17:30|8773.01|8653.01|8773.13|8653.13|8773.47|8653.47|8772.77|8652.77|10
1654240660000|2022-06-03 07:17:40|8773.47|8653.47|8773.32|8653.32|8773.47|8653.47|8772.81|8652.81|10
1654240670000|2022-06-03 07:17:50|8772.98|8652.98|8772.34|8652.34|8773.1|8653.1|8772.34|8652.34|10
1654240680000|2022-06-03 07:18:00|8772.43|8652.43|8773.01|8653.01|8773.01|8653.01|8772.34|8652.34|10
1654240690000|2022-06-03 07:18:10|8772.92|8652.92|8773.26|8653.26|8773.26|8653.26|8772.63|8652.63|10
1654240700000|2022-06-03 07:18:20|8773.2|8653.2|8773.28|8653.28|8773.35|8653.35|8772.54|8652.54|10
1654240710000|2022-06-03 07:18:30|8773.22|8653.22|8772.76|8652.76|8773.22|8653.22|8772.59|8652.59|10
1654240720000|2022-06-03 07:18:40|8772.75|8652.75|8773.48|8653.48|8773.48|8653.48|8772.59|8652.59|9
1654240730000|2022-06-03 07:18:50|8773.22|8653.22|8773.58|8653.58|8774.03|8654.03|8773.22|8653.22|9
1654240740000|2022-06-03 07:19:00|8773.6|8653.6|8773.88|8653.88|8773.88|8653.88|8773.54|8653.54|10
1654240750000|2022-06-03 07:19:10|8773.54|8653.54|8771.95|8651.95|8773.76|8653.76|8771.95|8651.95|10
1654240760000|2022-06-03 07:19:20|8771.8|8651.8|8770.94|8650.94|8771.8|8651.8|8770.94|8650.94|9
1654240770000|2022-06-03 07:19:30|8771.01|8651.01|8770.51|8650.51|8771.01|8651.01|8770.51|8650.51|9
1654240780000|2022-06-03 07:19:40|8770.55|8650.55|8769.65|8649.65|8770.55|8650.55|8769.64|8649.64|10
1654240790000|2022-06-03 07:19:50|8769.5|8649.5|8769.11|8649.11|8769.5|8649.5|8768.99|8648.99|10
1654240800000|2022-06-03 07:20:00|8769.15|8649.15|8769.01|8649.01|8769.2|8649.2|8768.88|8648.88|8
1654240810000|2022-06-03 07:20:10|8768.94|8648.94|8766.94|8646.94|8768.94|8648.94|8766.94|8646.94|8
1654240820000|2022-06-03 07:20:20|8767.1|8647.1|8766.91|8646.91|8767.1|8647.1|8766.58|8646.58|10
1654240830000|2022-06-03 07:20:30|8766.86|8646.86|8765.27|8645.27|8767.11|8647.11|8765.27|8645.27|10
1654240840000|2022-06-03 07:20:40|8765.45|8645.45|8765.93|8645.93|8765.93|8645.93|8765.26|8645.26|8
1654240850000|2022-06-03 07:20:50|8765.98|8645.98|8765.92|8645.92|8766.02|8646.02|8765.83|8645.83|9
1654240860000|2022-06-03 07:21:00|8765.36|8645.36|8765.42|8645.42|8765.42|8645.42|8765.2|8645.2|7
1654240870000|2022-06-03 07:21:10|8764.51|8644.51|8763.22|8643.22|8764.51|8644.51|8763.1|8643.1|10
1654240880000|2022-06-03 07:21:20|8763.33|8643.33|8762.64|8642.64|8763.37|8643.37|8762.64|8642.64|10
1654240890000|2022-06-03 07:21:30|8762.73|8642.73|8761.97|8641.97|8762.73|8642.73|8761.97|8641.97|9
1654240900000|2022-06-03 07:21:40|8762.15|8642.15|8762.21|8642.21|8762.32|8642.32|8762.15|8642.15|9
1654240910000|2022-06-03 07:21:50|8762.1|8642.1|8761.05|8641.05|8762.1|8642.1|8761.05|8641.05|10
1654240920000|2022-06-03 07:22:00|8760.5|8640.5|8758.3|8638.3|8760.5|8640.5|8758.3|8638.3|10
1654240930000|2022-06-03 07:22:10|8758.09|8638.09|8757.03|8637.03|8758.09|8638.09|8756.85|8636.85|9
1654240940000|2022-06-03 07:22:20|8757.04|8637.04|8756.51|8636.51|8757.04|8637.04|8756.51|8636.51|10
1654240950000|2022-06-03 07:22:30|8756.29|8636.29|8754.98|8634.98|8756.29|8636.29|8754.94|8634.94|10
1654240960000|2022-06-03 07:22:40|8754.19|8634.19|8753.8|8633.8|8754.19|8634.19|8753.46|8633.46|10
1654240970000|2022-06-03 07:22:50|8753.87|8633.87|8752.44|8632.44|8753.9|8633.9|8752.44|8632.44|9
1654240980000|2022-06-03 07:23:00|8752.36|8632.36|8751.03|8631.03|8752.36|8632.36|8751.03|8631.03|10
1654240990000|2022-06-03 07:23:10|8751.04|8631.04|8750.87|8630.87|8751.04|8631.04|8750.63|8630.63|9
1654241000000|2022-06-03 07:23:20|8750.9|8630.9|8752.68|8632.68|8753.07|8633.07|8750.9|8630.9|10
1654241010000|2022-06-03 07:23:30|8753.22|8633.22|8754.1|8634.1|8754.1|8634.1|8752.97|8632.97|10
1654241020000|2022-06-03 07:23:40|8754.06|8634.06|8756.6|8636.6|8756.6|8636.6|8754.04|8634.04|10
1654241030000|2022-06-03 07:23:50|8756.91|8636.91|8757.19|8637.19|8757.19|8637.19|8756.91|8636.91|6
1654241040000|2022-06-03 07:24:00|8757.31|8637.31|8758.7|8638.7|8758.88|8638.88|8757.07|8637.07|10
1654241050000|2022-06-03 07:24:10|8758.84|8638.84|8759.15|8639.15|8759.26|8639.26|8758.63|8638.63|10
1654241060000|2022-06-03 07:24:20|8758.78|8638.78|8758.32|8638.32|8758.78|8638.78|8758.32|8638.32|9
1654241070000|2022-06-03 07:24:30|8758.28|8638.28|8757.64|8637.64|8758.3|8638.3|8757.64|8637.64|10
1654241080000|2022-06-03 07:24:40|8757.63|8637.63|8757.68|8637.68|8758.19|8638.19|8757.63|8637.63|10
1654241090000|2022-06-03 07:24:50|8757.63|8637.63|8756.97|8636.97|8757.64|8637.64|8756.97|8636.97|10
1654241100000|2022-06-03 07:25:00|8756.83|8636.83|8756.53|8636.53|8756.83|8636.83|8756.52|8636.52|10
1654241110000|2022-06-03 07:25:10|8756.52|8636.52|8755.15|8635.15|8756.6|8636.6|8755.15|8635.15|9
1654241120000|2022-06-03 07:25:20|8754.98|8634.98|8754.39|8634.39|8754.98|8634.98|8754.23|8634.23|10
1654241130000|2022-06-03 07:25:30|8754.02|8634.02|8753.48|8633.48|8754.09|8634.09|8753.36|8633.36|10
1654241140000|2022-06-03 07:25:40|8753.49|8633.49|8753.49|8633.49|8753.59|8633.59|8753.35|8633.35|9
1654241150000|2022-06-03 07:25:50|8753.36|8633.36|8753.77|8633.77|8753.79|8633.79|8753.36|8633.36|7
1654241160000|2022-06-03 07:26:00|8753.76|8633.76|8753.36|8633.36|8754.07|8634.07|8753.36|8633.36|10
1654241170000|2022-06-03 07:26:10|8753.33|8633.33|8752.96|8632.96|8753.33|8633.33|8752.96|8632.96|7
1654241180000|2022-06-03 07:26:20|8753.1|8633.1|8752.21|8632.21|8753.14|8633.14|8752.06|8632.06|9
1654241190000|2022-06-03 07:26:30|8752.25|8632.25|8754.23|8634.23|8754.23|8634.23|8752.22|8632.22|10
1654241200000|2022-06-03 07:26:40|8754.29|8634.29|8755.26|8635.26|8755.26|8635.26|8754.29|8634.29|10
1654241210000|2022-06-03 07:26:50|8755.29|8635.29|8754.79|8634.79|8755.29|8635.29|8754.67|8634.67|6
1654241220000|2022-06-03 07:27:00|8754.75|8634.75|8753.94|8633.94|8754.75|8634.75|8753.94|8633.94|6
1654241230000|2022-06-03 07:27:10|8753.74|8633.74|8753.46|8633.46|8753.96|8633.96|8753.46|8633.46|9
1654241240000|2022-06-03 07:27:20|8753.45|8633.45|8753.85|8633.85|8753.85|8633.85|8753.28|8633.28|10
1654241250000|2022-06-03 07:27:30|8753.79|8633.79|8754.03|8634.03|8754.11|8634.11|8753.79|8633.79|9
1654241260000|2022-06-03 07:27:40|8753.94|8633.94|8753.96|8633.96|8754.22|8634.22|8753.92|8633.92|10
1654241270000|2022-06-03 07:27:50|8754.17|8634.17|8754.33|8634.33|8754.43|8634.43|8754.17|8634.17|7
1654241280000|2022-06-03 07:28:00|8754.34|8634.34|8754.81|8634.81|8754.81|8634.81|8754.34|8634.34|8
1654241290000|2022-06-03 07:28:10|8754.79|8634.79|8756.04|8636.04|8756.08|8636.08|8754.79|8634.79|10
1654241300000|2022-06-03 07:28:20|8756.29|8636.29|8757.54|8637.54|8757.54|8637.54|8756.07|8636.07|10
1654241310000|2022-06-03 07:28:30|8757.97|8637.97|8757.3|8637.3|8757.97|8637.97|8757.3|8637.3|9
1654241320000|2022-06-03 07:28:40|8757.27|8637.27|8757.13|8637.13|8757.27|8637.27|8756.98|8636.98|7
1654241330000|2022-06-03 07:28:50|8756.96|8636.96|8756.93|8636.93|8756.96|8636.96|8756.61|8636.61|7
1654241340000|2022-06-03 07:29:00|8757|8637|8756.52|8636.52|8757|8637|8756.52|8636.52|9
1654241350000|2022-06-03 07:29:10|8756.47|8636.47|8755.1|8635.1|8756.6|8636.6|8754.8|8634.8|10
1654241360000|2022-06-03 07:29:20|8754.98|8634.98|8755.01|8635.01|8755.01|8635.01|8754.39|8634.39|8
1654241370000|2022-06-03 07:29:30|8754.86|8634.86|8755.78|8635.78|8755.79|8635.79|8754.86|8634.86|9
1654241380000|2022-06-03 07:29:40|8755.97|8635.97|8756.28|8636.28|8756.28|8636.28|8755.89|8635.89|10
1654241390000|2022-06-03 07:29:50|8756.5|8636.5|8756.55|8636.55|8756.8|8636.8|8756.42|8636.42|10
1654241400000|2022-06-03 07:30:00|8756.65|8636.65|8756.82|8636.82|8756.85|8636.85|8756.59|8636.59|10
1654241410000|2022-06-03 07:30:10|8756.52|8636.52|8758.09|8638.09|8758.09|8638.09|8756.38|8636.38|9
1654241420000|2022-06-03 07:30:20|8758.19|8638.19|8757.86|8637.86|8758.19|8638.19|8757.79|8637.79|9
1654241430000|2022-06-03 07:30:30|8757.89|8637.89|8758.06|8638.06|8758.13|8638.13|8757.88|8637.88|7
1654241440000|2022-06-03 07:30:40|8757.96|8637.96|8758.36|8638.36|8758.36|8638.36|8757.96|8637.96|8
1654241450000|2022-06-03 07:30:50|8758.41|8638.41|8758.27|8638.27|8758.41|8638.41|8758.26|8638.26|6
1654241460000|2022-06-03 07:31:00|8758.33|8638.33|8759.02|8639.02|8759.51|8639.51|8758.33|8638.33|6
1654241470000|2022-06-03 07:31:10|8758.78|8638.78|8759.56|8639.56|8759.56|8639.56|8758.71|8638.71|10
1654241480000|2022-06-03 07:31:20|8759.6|8639.6|8759.63|8639.63|8759.83|8639.83|8759.6|8639.6|8
1654241490000|2022-06-03 07:31:30|8759.61|8639.61|8759.67|8639.67|8759.98|8639.98|8759.61|8639.61|9
1654241500000|2022-06-03 07:31:40|8759.6|8639.6|8759.41|8639.41|8759.6|8639.6|8759.15|8639.15|9
1654241510000|2022-06-03 07:31:50|8759.2|8639.2|8758.44|8638.44|8759.2|8639.2|8758.44|8638.44|10
1654241520000|2022-06-03 07:32:00|8758.37|8638.37|8758.81|8638.81|8758.81|8638.81|8758.37|8638.37|7
1654241530000|2022-06-03 07:32:10|8758.77|8638.77|8759.39|8639.39|8759.39|8639.39|8758.77|8638.77|9
1654241540000|2022-06-03 07:32:20|8759.44|8639.44|8759.35|8639.35|8759.44|8639.44|8759.25|8639.25|9
1654241550000|2022-06-03 07:32:30|8759.28|8639.28|8760.24|8640.24|8760.27|8640.27|8759.28|8639.28|7
1654241560000|2022-06-03 07:32:40|8760.17|8640.17|8759.51|8639.51|8760.21|8640.21|8759.43|8639.43|8
1654241570000|2022-06-03 07:32:50|8759.5|8639.5|8758.94|8638.94|8759.5|8639.5|8758.69|8638.69|9
1654241580000|2022-06-03 07:33:00|8759.04|8639.04|8759.89|8639.89|8759.89|8639.89|8759.04|8639.04|9
1654241590000|2022-06-03 07:33:10|8760.72|8640.72|8762.15|8642.15|8762.15|8642.15|8760.72|8640.72|7
1654241600000|2022-06-03 07:33:20|8762.1|8642.1|8761.95|8641.95|8762.12|8642.12|8761.95|8641.95|9
1654241610000|2022-06-03 07:33:30|8762.01|8642.01|8762.78|8642.78|8762.78|8642.78|8762.01|8642.01|8
1654241620000|2022-06-03 07:33:40|8762.83|8642.83|8763.79|8643.79|8763.79|8643.79|8762.79|8642.79|9
1654241630000|2022-06-03 07:33:50|8763.77|8643.77|8763.33|8643.33|8763.77|8643.77|8763.07|8643.07|7
1654241640000|2022-06-03 07:34:00|8763.79|8643.79|8764.87|8644.87|8764.87|8644.87|8763.79|8643.79|9
1654241650000|2022-06-03 07:34:10|8764.81|8644.81|8765.54|8645.54|8765.56|8645.56|8764.81|8644.81|10
1654241660000|2022-06-03 07:34:20|8765.67|8645.67|8766.05|8646.05|8766.05|8646.05|8765.48|8645.48|9
1654241670000|2022-06-03 07:34:30|8766.17|8646.17|8765.97|8645.97|8766.17|8646.17|8765.87|8645.87|8
1654241680000|2022-06-03 07:34:40|8765.99|8645.99|8765.85|8645.85|8765.99|8645.99|8765.83|8645.83|9
1654241690000|2022-06-03 07:34:50|8765.8|8645.8|8765.14|8645.14|8765.8|8645.8|8765.14|8645.14|10
1654241700000|2022-06-03 07:35:00|8765.08|8645.08|8764.42|8644.42|8765.11|8645.11|8764.42|8644.42|9
1654241710000|2022-06-03 07:35:10|8764.33|8644.33|8763.66|8643.66|8764.33|8644.33|8763.66|8643.66|9
1654241720000|2022-06-03 07:35:20|8763.61|8643.61|8763.38|8643.38|8763.61|8643.61|8762.7|8642.7|8
1654241730000|2022-06-03 07:35:30|8763.32|8643.32|8763.79|8643.79|8763.79|8643.79|8763.31|8643.31|10
1654241740000|2022-06-03 07:35:40|8763.37|8643.37|8763.53|8643.53|8763.7|8643.7|8763.37|8643.37|8
1654241750000|2022-06-03 07:35:50|8763.66|8643.66|8763.24|8643.24|8763.66|8643.66|8763.24|8643.24|7
1654241760000|2022-06-03 07:36:00|8762.66|8642.66|8762.3|8642.3|8762.66|8642.66|8762.3|8642.3|5
1654241770000|2022-06-03 07:36:10|8762.27|8642.27|8761.96|8641.96|8762.27|8642.27|8761.91|8641.91|8
1654241780000|2022-06-03 07:36:20|8761.94|8641.94|8762.26|8642.26|8762.34|8642.34|8761.94|8641.94|8
1654241790000|2022-06-03 07:36:30|8762.23|8642.23|8762.02|8642.02|8762.23|8642.23|8761.93|8641.93|8
1654241800000|2022-06-03 07:36:40|8761.94|8641.94|8762.32|8642.32|8762.32|8642.32|8761.94|8641.94|6
1654241810000|2022-06-03 07:36:50|8762.27|8642.27|8757.39|8637.39|8762.27|8642.27|8757.39|8637.39|9
1654241820000|2022-06-03 07:37:00|8757.34|8637.34|8757.55|8637.55|8757.55|8637.55|8756.96|8636.96|9
1654241830000|2022-06-03 07:37:10|8757.56|8637.56|8758.49|8638.49|8758.49|8638.49|8757.56|8637.56|10
1654241840000|2022-06-03 07:37:20|8758.36|8638.36|8758.03|8638.03|8758.6|8638.6|8758.03|8638.03|10
1654241850000|2022-06-03 07:37:30|8758.31|8638.31|8756.95|8636.95|8758.31|8638.31|8756.65|8636.65|10
1654241860000|2022-06-03 07:37:40|8756.29|8636.29|8756.22|8636.22|8756.5|8636.5|8756.17|8636.17|9
1654241870000|2022-06-03 07:37:50|8755.95|8635.95|8755.25|8635.25|8756.1|8636.1|8755.25|8635.25|10
1654241880000|2022-06-03 07:38:00|8755.18|8635.18|8754.07|8634.07|8755.18|8635.18|8753.97|8633.97|9
1654241890000|2022-06-03 07:38:10|8754.12|8634.12|8752.93|8632.93|8754.12|8634.12|8752.93|8632.93|7
1654241900000|2022-06-03 07:38:20|8752.76|8632.76|8750.43|8630.43|8752.76|8632.76|8750.43|8630.43|10
1654241910000|2022-06-03 07:38:30|8750.47|8630.47|8749.36|8629.36|8750.49|8630.49|8749.36|8629.36|8
1654241920000|2022-06-03 07:38:40|8749.42|8629.42|8748.87|8628.87|8749.42|8629.42|8748.8|8628.8|9
1654241930000|2022-06-03 07:38:50|8748.07|8628.07|8746.87|8626.87|8748.09|8628.09|8746.56|8626.56|10
1654241940000|2022-06-03 07:39:00|8746.88|8626.88|8747.59|8627.59|8747.63|8627.63|8746.8|8626.8|10
1654241950000|2022-06-03 07:39:10|8747.58|8627.58|8748.07|8628.07|8748.22|8628.22|8747.58|8627.58|10
1654241960000|2022-06-03 07:39:20|8748.12|8628.12|8745.01|8625.01|8748.12|8628.12|8745.01|8625.01|10
1654241970000|2022-06-03 07:39:30|8745.04|8625.04|8745.67|8625.67|8745.67|8625.67|8745.01|8625.01|9
1654241980000|2022-06-03 07:39:40|8745.79|8625.79|8745.71|8625.71|8745.79|8625.79|8745.59|8625.59|10
1654241990000|2022-06-03 07:39:50|8745.55|8625.55|8744.44|8624.44|8745.86|8625.86|8744.44|8624.44|10
1654242000000|2022-06-03 07:40:00|8744.56|8624.56|8742.38|8622.38|8744.61|8624.61|8742.38|8622.38|10
1654242010000|2022-06-03 07:40:10|8742.34|8622.34|8743.12|8623.12|8743.12|8623.12|8742.34|8622.34|10
1654242020000|2022-06-03 07:40:20|8743.17|8623.17|8745.2|8625.2|8745.2|8625.2|8743.17|8623.17|10
1654242030000|2022-06-03 07:40:30|8745.64|8625.64|8746.79|8626.79|8746.98|8626.98|8745.64|8625.64|10
1654242040000|2022-06-03 07:40:40|8746.7|8626.7|8746.72|8626.72|8747.19|8627.19|8746.66|8626.66|10
1654242050000|2022-06-03 07:40:50|8746.54|8626.54|8746.46|8626.46|8747.02|8627.02|8746.39|8626.39|9
1654242060000|2022-06-03 07:41:00|8746.44|8626.44|8747.33|8627.33|8747.4|8627.4|8746.42|8626.42|10
1654242070000|2022-06-03 07:41:10|8747.4|8627.4|8747.83|8627.83|8747.83|8627.83|8747.4|8627.4|9
1654242080000|2022-06-03 07:41:20|8747.92|8627.92|8747.02|8627.02|8747.92|8627.92|8747.02|8627.02|9
1654242090000|2022-06-03 07:41:30|8747.06|8627.06|8747.83|8627.83|8747.87|8627.87|8747.06|8627.06|10
1654242100000|2022-06-03 07:41:40|8747.86|8627.86|8748.12|8628.12|8748.12|8628.12|8747.81|8627.81|10
1654242110000|2022-06-03 07:41:50|8747.95|8627.95|8748.62|8628.62|8748.62|8628.62|8747.67|8627.67|9
1654242120000|2022-06-03 07:42:00|8748.87|8628.87|8749.47|8629.47|8749.47|8629.47|8748.87|8628.87|10
1654242130000|2022-06-03 07:42:10|8749.4|8629.4|8749|8629|8749.42|8629.42|8748.79|8628.79|9
1654242140000|2022-06-03 07:42:20|8749.09|8629.09|8749.31|8629.31|8749.31|8629.31|8749.09|8629.09|6
1654242150000|2022-06-03 07:42:30|8749.44|8629.44|8750.97|8630.97|8750.97|8630.97|8749.44|8629.44|10
1654242160000|2022-06-03 07:42:40|8751.1|8631.1|8753.12|8633.12|8753.12|8633.12|8751.1|8631.1|10
1654242170000|2022-06-03 07:42:50|8753.38|8633.38|8754.55|8634.55|8754.55|8634.55|8753.38|8633.38|9
1654242180000|2022-06-03 07:43:00|8754.6|8634.6|8757.03|8637.03|8757.03|8637.03|8754.55|8634.55|10
1654242190000|2022-06-03 07:43:10|8757.38|8637.38|8759.11|8639.11|8759.11|8639.11|8757.38|8637.38|10
1654242200000|2022-06-03 07:43:20|8759.23|8639.23|8762.21|8642.21|8762.21|8642.21|8759.23|8639.23|10
1654242210000|2022-06-03 07:43:30|8762.33|8642.33|8763.83|8643.83|8763.83|8643.83|8762.1|8642.1|10
1654242220000|2022-06-03 07:43:40|8763.79|8643.79|8765.09|8645.09|8765.23|8645.23|8763.79|8643.79|10
1654242230000|2022-06-03 07:43:50|8765.02|8645.02|8767.47|8647.47|8767.47|8647.47|8765.02|8645.02|10
1654242240000|2022-06-03 07:44:00|8767.74|8647.74|8768.48|8648.48|8768.48|8648.48|8767.74|8647.74|9
1654242250000|2022-06-03 07:44:10|8768.51|8648.51|8769.86|8649.86|8770.16|8650.16|8768.51|8648.51|10
1654242260000|2022-06-03 07:44:20|8769.95|8649.95|8771.91|8651.91|8771.91|8651.91|8769.95|8649.95|10
1654242270000|2022-06-03 07:44:30|8771.78|8651.78|8772.07|8652.07|8772.41|8652.41|8771.78|8651.78|10
1654242280000|2022-06-03 07:44:40|8772.29|8652.29|8772.46|8652.46|8772.7|8652.7|8772.18|8652.18|10
1654242290000|2022-06-03 07:44:50|8772.45|8652.45|8773.21|8653.21|8773.31|8653.31|8772.22|8652.22|10
1654242300000|2022-06-03 07:45:00|8773.42|8653.42|8774.14|8654.14|8774.14|8654.14|8772.88|8652.88|9
1654242310000|2022-06-03 07:45:10|8774.21|8654.21|8774.35|8654.35|8774.35|8654.35|8773.55|8653.55|10
1654242320000|2022-06-03 07:45:20|8774.56|8654.56|8775.25|8655.25|8775.26|8655.26|8774.56|8654.56|10
1654242330000|2022-06-03 07:45:30|8775.47|8655.47|8777.17|8657.17|8777.17|8657.17|8775.47|8655.47|9
1654242340000|2022-06-03 07:45:40|8777.22|8657.22|8778.19|8658.19|8778.26|8658.26|8777.08|8657.08|10
1654242350000|2022-06-03 07:45:50|8778.53|8658.53|8778.05|8658.05|8778.72|8658.72|8777.9|8657.9|10
1654242360000|2022-06-03 07:46:00|8778.03|8658.03|8778.91|8658.91|8778.91|8658.91|8777.8|8657.8|10
1654242370000|2022-06-03 07:46:10|8780.41|8660.41|8781.71|8661.71|8781.9|8661.9|8780.41|8660.41|9
1654242380000|2022-06-03 07:46:20|8781.78|8661.78|8782.01|8662.01|8782.01|8662.01|8781.7|8661.7|10
1654242390000|2022-06-03 07:46:30|8781.83|8661.83|8782.22|8662.22|8782.25|8662.25|8781.83|8661.83|10
1654242400000|2022-06-03 07:46:40|8782.19|8662.19|8783.5|8663.5|8783.5|8663.5|8782.19|8662.19|10
1654242410000|2022-06-03 07:46:50|8783.7|8663.7|8783.52|8663.52|8783.81|8663.81|8783.52|8663.52|9
1654242420000|2022-06-03 07:47:00|8783.28|8663.28|8783.44|8663.44|8783.48|8663.48|8783.07|8663.07|10
1654242430000|2022-06-03 07:47:10|8783.72|8663.72|8784.15|8664.15|8784.15|8664.15|8783.72|8663.72|10
1654242440000|2022-06-03 07:47:20|8784|8664|8783.88|8663.88|8784.04|8664.04|8783.88|8663.88|6
1654242450000|2022-06-03 07:47:30|8783.9|8663.9|8786.77|8666.77|8786.77|8666.77|8783.2|8663.2|10
1654242460000|2022-06-03 07:47:40|8786.64|8666.64|8786.31|8666.31|8786.69|8666.69|8786.23|8666.23|10
1654242470000|2022-06-03 07:47:50|8786.57|8666.57|8785.89|8665.89|8786.57|8666.57|8785.37|8665.37|10
1654242480000|2022-06-03 07:48:00|8785.57|8665.57|8784.26|8664.26|8785.57|8665.57|8784.22|8664.22|10
1654242490000|2022-06-03 07:48:10|8784.54|8664.54|8785.14|8665.14|8785.17|8665.17|8784.32|8664.32|10
1654242500000|2022-06-03 07:48:20|8784.97|8664.97|8784.33|8664.33|8785.17|8665.17|8784.33|8664.33|10
1654242510000|2022-06-03 07:48:30|8784.28|8664.28|8783.53|8663.53|8784.43|8664.43|8783.53|8663.53|10
1654242520000|2022-06-03 07:48:40|8783.57|8663.57|8783.29|8663.29|8783.57|8663.57|8782.99|8662.99|9
1654242530000|2022-06-03 07:48:50|8783.02|8663.02|8781.48|8661.48|8783.02|8663.02|8781.48|8661.48|10
1654242540000|2022-06-03 07:49:00|8781.21|8661.21|8781.36|8661.36|8781.44|8661.44|8781.21|8661.21|10
1654242550000|2022-06-03 07:49:10|8781.31|8661.31|8779.82|8659.82|8781.31|8661.31|8779.82|8659.82|9
1654242560000|2022-06-03 07:49:20|8779.66|8659.66|8779.36|8659.36|8779.66|8659.66|8779.16|8659.16|10
1654242570000|2022-06-03 07:49:30|8779.33|8659.33|8779.01|8659.01|8779.33|8659.33|8778.69|8658.69|10
1654242580000|2022-06-03 07:49:40|8778.85|8658.85|8778.9|8658.9|8779.03|8659.03|8778.78|8658.78|7
1654242590000|2022-06-03 07:49:50|8778.76|8658.76|8777.87|8657.87|8778.76|8658.76|8777.87|8657.87|10
1654242600000|2022-06-03 07:50:00|8777.9|8657.9|8778.23|8658.23|8778.24|8658.24|8777.71|8657.71|9
1654242610000|2022-06-03 07:50:10|8778.18|8658.18|8778.29|8658.29|8778.34|8658.34|8778.18|8658.18|8
1654242620000|2022-06-03 07:50:20|8778.34|8658.34|8777.99|8657.99|8778.68|8658.68|8777.99|8657.99|7
1654242630000|2022-06-03 07:50:30|8778.02|8658.02|8777.61|8657.61|8778.14|8658.14|8777.61|8657.61|9
1654242640000|2022-06-03 07:50:40|8777.58|8657.58|8778.31|8658.31|8778.38|8658.38|8777.58|8657.58|9
1654242650000|2022-06-03 07:50:50|8778.21|8658.21|8777.74|8657.74|8778.27|8658.27|8777.74|8657.74|10
1654242660000|2022-06-03 07:51:00|8777.62|8657.62|8777.43|8657.43|8777.63|8657.63|8777.25|8657.25|7
1654242670000|2022-06-03 07:51:10|8777.55|8657.55|8778.15|8658.15|8778.15|8658.15|8777.55|8657.55|9
1654242680000|2022-06-03 07:51:20|8778.13|8658.13|8778.08|8658.08|8778.22|8658.22|8778.01|8658.01|9
1654242690000|2022-06-03 07:51:30|8778.3|8658.3|8778.69|8658.69|8778.69|8658.69|8778.3|8658.3|7
1654242700000|2022-06-03 07:51:40|8778.74|8658.74|8778.32|8658.32|8778.89|8658.89|8778.32|8658.32|10
1654242710000|2022-06-03 07:51:50|8778.05|8658.05|8777.58|8657.58|8778.05|8658.05|8777.48|8657.48|8
1654242720000|2022-06-03 07:52:00|8777.61|8657.61|8777.44|8657.44|8778.03|8658.03|8777.44|8657.44|10
1654242730000|2022-06-03 07:52:10|8777.38|8657.38|8776.3|8656.3|8777.38|8657.38|8776.3|8656.3|8
1654242740000|2022-06-03 07:52:20|8776.31|8656.31|8776.7|8656.7|8776.7|8656.7|8776.26|8656.26|9
1654242750000|2022-06-03 07:52:30|8776.66|8656.66|8776.97|8656.97|8777.29|8657.29|8776.57|8656.57|9
1654242760000|2022-06-03 07:52:40|8776.46|8656.46|8776.26|8656.26|8776.53|8656.53|8776.26|8656.26|9
1654242770000|2022-06-03 07:52:50|8776.15|8656.15|8776.24|8656.24|8776.24|8656.24|8775.6|8655.6|9
1654242780000|2022-06-03 07:53:00|8776.08|8656.08|8776.16|8656.16|8776.22|8656.22|8776.08|8656.08|9
1654242790000|2022-06-03 07:53:10|8776.23|8656.23|8777.15|8657.15|8777.15|8657.15|8776.23|8656.23|7
1654242800000|2022-06-03 07:53:20|8777.37|8657.37|8777.47|8657.47|8777.47|8657.47|8777.22|8657.22|8
1654242810000|2022-06-03 07:53:30|8777.45|8657.45|8778.08|8658.08|8778.14|8658.14|8777.45|8657.45|10
1654242820000|2022-06-03 07:53:40|8778.13|8658.13|8778.34|8658.34|8778.34|8658.34|8778.13|8658.13|8
1654242830000|2022-06-03 07:53:50|8778.35|8658.35|8778.17|8658.17|8778.44|8658.44|8778.17|8658.17|5
1654242840000|2022-06-03 07:54:00|8778.12|8658.12|8777.49|8657.49|8778.27|8658.27|8777.49|8657.49|6
1654242850000|2022-06-03 07:54:10|8777.55|8657.55|8777.52|8657.52|8777.59|8657.59|8777.5|8657.5|8
1654242860000|2022-06-03 07:54:20|8777.78|8657.78|8776.24|8656.24|8777.78|8657.78|8776.24|8656.24|8
1654242870000|2022-06-03 07:54:30|8776.23|8656.23|8775.02|8655.02|8776.23|8656.23|8775.02|8655.02|9
1654242880000|2022-06-03 07:54:40|8775.03|8655.03|8774.86|8654.86|8775.07|8655.07|8774.86|8654.86|6
1654242890000|2022-06-03 07:54:50|8774.06|8654.06|8774.35|8654.35|8774.35|8654.35|8774.06|8654.06|7
1654242900000|2022-06-03 07:55:00|8774.31|8654.31|8773.76|8653.76|8774.31|8654.31|8773.58|8653.58|8
1654242910000|2022-06-03 07:55:10|8773.83|8653.83|8774.28|8654.28|8774.32|8654.32|8773.83|8653.83|9
1654242920000|2022-06-03 07:55:20|8774.24|8654.24|8774.12|8654.12|8774.24|8654.24|8774.1|8654.1|9
1654242930000|2022-06-03 07:55:30|8774.21|8654.21|8772.83|8652.83|8774.21|8654.21|8772.83|8652.83|10
1654242940000|2022-06-03 07:55:40|8772.92|8652.92|8773.45|8653.45|8773.45|8653.45|8772.63|8652.63|10
1654242950000|2022-06-03 07:55:50|8773.53|8653.53|8773.71|8653.71|8773.71|8653.71|8773.53|8653.53|8
1654242960000|2022-06-03 07:56:00|8773.77|8653.77|8774.59|8654.59|8774.59|8654.59|8773.77|8653.77|6
1654242970000|2022-06-03 07:56:10|8774.43|8654.43|8774.46|8654.46|8774.56|8654.56|8774.28|8654.28|10
1654242980000|2022-06-03 07:56:20|8774.64|8654.64|8775.12|8655.12|8775.25|8655.25|8774.38|8654.38|9
1654242990000|2022-06-03 07:56:30|8775.01|8655.01|8773.94|8653.94|8775.26|8655.26|8773.94|8653.94|9
1654243000000|2022-06-03 07:56:40|8773.72|8653.72|8773.15|8653.15|8773.72|8653.72|8773.13|8653.13|10
1654243010000|2022-06-03 07:56:50|8773.19|8653.19|8772.87|8652.87|8773.23|8653.23|8772.87|8652.87|9
1654243020000|2022-06-03 07:57:00|8772.83|8652.83|8772.75|8652.75|8772.86|8652.86|8772.75|8652.75|10
1654243030000|2022-06-03 07:57:10|8772.84|8652.84|8772.97|8652.97|8773.07|8653.07|8772.76|8652.76|8
1654243040000|2022-06-03 07:57:20|8772.38|8652.38|8771.52|8651.52|8772.38|8652.38|8771.52|8651.52|9
1654243050000|2022-06-03 07:57:30|8771.48|8651.48|8769.73|8649.73|8771.54|8651.54|8769.73|8649.73|8
1654243060000|2022-06-03 07:57:40|8769.49|8649.49|8769.19|8649.19|8769.49|8649.49|8769.16|8649.16|10
1654243070000|2022-06-03 07:57:50|8769.1|8649.1|8768.97|8648.97|8769.1|8649.1|8768.54|8648.54|9
1654243080000|2022-06-03 07:58:00|8769.06|8649.06|8770.21|8650.21|8770.21|8650.21|8769.06|8649.06|10
1654243090000|2022-06-03 07:58:10|8770.12|8650.12|8770.47|8650.47|8770.47|8650.47|8770.12|8650.12|7
1654243100000|2022-06-03 07:58:20|8770.66|8650.66|8770.61|8650.61|8771.36|8651.36|8770.61|8650.61|9
1654243110000|2022-06-03 07:58:30|8770.77|8650.77|8770.65|8650.65|8770.96|8650.96|8770.65|8650.65|9
1654243120000|2022-06-03 07:58:40|8770.7|8650.7|8770.86|8650.86|8770.86|8650.86|8770.46|8650.46|9
1654243130000|2022-06-03 07:58:50|8771.13|8651.13|8771.62|8651.62|8771.66|8651.66|8771.12|8651.12|8
1654243140000|2022-06-03 07:59:00|8771.7|8651.7|8771.96|8651.96|8771.96|8651.96|8771.65|8651.65|8
1654243150000|2022-06-03 07:59:10|8771.76|8651.76|8770.13|8650.13|8771.76|8651.76|8770.13|8650.13|10
1654243160000|2022-06-03 07:59:20|8770.27|8650.27|8769.74|8649.74|8770.32|8650.32|8769.74|8649.74|8
1654243170000|2022-06-03 07:59:30|8769.81|8649.81|8770.02|8650.02|8770.32|8650.32|8769.81|8649.81|10
1654243180000|2022-06-03 07:59:40|8769.95|8649.95|8769.83|8649.83|8769.97|8649.97|8769.83|8649.83|8
1654243190000|2022-06-03 07:59:50|8769.52|8649.52|8768.87|8648.87|8769.67|8649.67|8768.87|8648.87|10
1654243200000|2022-06-03 08:00:00|8768.38|8648.38|8768.29|8648.29|8768.54|8648.54|8768.23|8648.23|9
1654243210000|2022-06-03 08:00:10|8768.32|8648.32|8767.92|8647.92|8768.48|8648.48|8767.92|8647.92|8
1654243220000|2022-06-03 08:00:20|8768.13|8648.13|8767.58|8647.58|8768.31|8648.31|8767.58|8647.58|10
1654243230000|2022-06-03 08:00:30|8767.53|8647.53|8766.65|8646.65|8767.53|8647.53|8766.65|8646.65|9
1654243240000|2022-06-03 08:00:40|8766.55|8646.55|8765.61|8645.61|8766.69|8646.69|8765.61|8645.61|9
1654243250000|2022-06-03 08:00:50|8765.63|8645.63|8764.47|8644.47|8765.63|8645.63|8764.47|8644.47|10
1654243260000|2022-06-03 08:01:00|8764.46|8644.46|8763.74|8643.74|8764.46|8644.46|8763.74|8643.74|8
1654243270000|2022-06-03 08:01:10|8763.73|8643.73|8762.51|8642.51|8763.73|8643.73|8762.51|8642.51|9
1654243280000|2022-06-03 08:01:20|8762.55|8642.55|8762.39|8642.39|8762.55|8642.55|8762.28|8642.28|9
1654243290000|2022-06-03 08:01:30|8762.42|8642.42|8762.23|8642.23|8762.59|8642.59|8762.22|8642.22|9
1654243300000|2022-06-03 08:01:40|8762.16|8642.16|8761.38|8641.38|8762.17|8642.17|8761.38|8641.38|9
1654243310000|2022-06-03 08:01:50|8761.39|8641.39|8759.3|8639.3|8761.39|8641.39|8759.18|8639.18|9
1654243320000|2022-06-03 08:02:00|8758.97|8638.97|8756.55|8636.55|8758.97|8638.97|8756.32|8636.32|10
1654243330000|2022-06-03 08:02:10|8756.59|8636.59|8756.31|8636.31|8756.73|8636.73|8756.31|8636.31|10
1654243340000|2022-06-03 08:02:20|8756.27|8636.27|8755.34|8635.34|8756.36|8636.36|8755.34|8635.34|9
1654243350000|2022-06-03 08:02:30|8755.29|8635.29|8751.47|8631.47|8755.29|8635.29|8751.47|8631.47|9
1654243360000|2022-06-03 08:02:40|8750.84|8630.84|8748.36|8628.36|8750.84|8630.84|8748.36|8628.36|10
1654243370000|2022-06-03 08:02:50|8748.22|8628.22|8749.42|8629.42|8749.42|8629.42|8748.22|8628.22|10
1654243380000|2022-06-03 08:03:00|8749.45|8629.45|8751.93|8631.93|8751.93|8631.93|8749.32|8629.32|10
1654243390000|2022-06-03 08:03:10|8752.01|8632.01|8751.54|8631.54|8752.44|8632.44|8751.54|8631.54|9
1654243400000|2022-06-03 08:03:20|8751.23|8631.23|8750.77|8630.77|8751.42|8631.42|8750.45|8630.45|9
1654243410000|2022-06-03 08:03:30|8750.48|8630.48|8749.57|8629.57|8750.48|8630.48|8749.45|8629.45|10
1654243420000|2022-06-03 08:03:40|8749.33|8629.33|8749.23|8629.23|8749.35|8629.35|8749.22|8629.22|9
1654243430000|2022-06-03 08:03:50|8749.26|8629.26|8748.92|8628.92|8749.45|8629.45|8748.9|8628.9|9
1654243440000|2022-06-03 08:04:00|8748.76|8628.76|8750.82|8630.82|8750.91|8630.91|8748.76|8628.76|9
1654243450000|2022-06-03 08:04:10|8750.9|8630.9|8750.7|8630.7|8750.9|8630.9|8750.15|8630.15|9
1654243460000|2022-06-03 08:04:20|8750.76|8630.76|8749.9|8629.9|8750.99|8630.99|8749.36|8629.36|10
1654243470000|2022-06-03 08:04:30|8750.19|8630.19|8751.32|8631.32|8751.32|8631.32|8749.98|8629.98|9
1654243480000|2022-06-03 08:04:40|8751.51|8631.51|8752.58|8632.58|8753.01|8633.01|8751.51|8631.51|10
1654243490000|2022-06-03 08:04:50|8752.77|8632.77|8753.25|8633.25|8753.38|8633.38|8752.63|8632.63|10
1654243500000|2022-06-03 08:05:00|8753.55|8633.55|8754.03|8634.03|8754.03|8634.03|8753.22|8633.22|10
1654243510000|2022-06-03 08:05:10|8753.94|8633.94|8755.35|8635.35|8755.42|8635.42|8753.94|8633.94|10
1654243520000|2022-06-03 08:05:20|8755.97|8635.97|8756.9|8636.9|8756.92|8636.92|8755.97|8635.97|9
1654243530000|2022-06-03 08:05:30|8756.99|8636.99|8758.65|8638.65|8758.71|8638.71|8756.99|8636.99|10
1654243540000|2022-06-03 08:05:40|8758.8|8638.8|8759.23|8639.23|8759.58|8639.58|8758.8|8638.8|10
1654243550000|2022-06-03 08:05:50|8759.9|8639.9|8761.98|8641.98|8762.29|8642.29|8759.9|8639.9|9
1654243560000|2022-06-03 08:06:00|8762.35|8642.35|8765.23|8645.23|8765.23|8645.23|8762.35|8642.35|10
1654243570000|2022-06-03 08:06:10|8765.5|8645.5|8766.14|8646.14|8766.31|8646.31|8765.41|8645.41|9
1654243580000|2022-06-03 08:06:20|8766.15|8646.15|8767.91|8647.91|8767.94|8647.94|8766.15|8646.15|10
1654243590000|2022-06-03 08:06:30|8767.94|8647.94|8770.56|8650.56|8770.77|8650.77|8767.42|8647.42|9
1654243600000|2022-06-03 08:06:40|8771.28|8651.28|8771.55|8651.55|8771.81|8651.81|8770.85|8650.85|10
1654243610000|2022-06-03 08:06:50|8771.46|8651.46|8776.43|8656.43|8776.43|8656.43|8771.46|8651.46|10
1654243620000|2022-06-03 08:07:00|8777.12|8657.12|8779.49|8659.49|8779.49|8659.49|8777.12|8657.12|10
1654243630000|2022-06-03 08:07:10|8778.89|8658.89|8778.48|8658.48|8779.02|8659.02|8778.47|8658.47|10
1654243640000|2022-06-03 08:07:20|8778.56|8658.56|8780.18|8660.18|8780.31|8660.31|8778.45|8658.45|10
1654243650000|2022-06-03 08:07:30|8779.9|8659.9|8779.43|8659.43|8780.23|8660.23|8779.43|8659.43|10
1654243660000|2022-06-03 08:07:40|8779.59|8659.59|8777.83|8657.83|8779.59|8659.59|8777.83|8657.83|10
1654243670000|2022-06-03 08:07:50|8777.84|8657.84|8776.14|8656.14|8777.85|8657.85|8776.14|8656.14|10
1654243680000|2022-06-03 08:08:00|8776.2|8656.2|8777.14|8657.14|8777.14|8657.14|8775.47|8655.47|10
1654243690000|2022-06-03 08:08:10|8777.43|8657.43|8779.93|8659.93|8779.93|8659.93|8777.43|8657.43|10
1654243700000|2022-06-03 08:08:20|8779.59|8659.59|8785.05|8665.05|8785.05|8665.05|8779.59|8659.59|10
1654243710000|2022-06-03 08:08:30|8784.83|8664.83|8786.77|8666.77|8786.77|8666.77|8784.83|8664.83|10
1654243720000|2022-06-03 08:08:40|8786.84|8666.84|8787.26|8667.26|8787.39|8667.39|8786.71|8666.71|9
1654243730000|2022-06-03 08:08:50|8787.3|8667.3|8787.71|8667.71|8787.71|8667.71|8787.3|8667.3|8
1654243740000|2022-06-03 08:09:00|8787.65|8667.65|8786.63|8666.63|8787.65|8667.65|8786.63|8666.63|9
1654243750000|2022-06-03 08:09:10|8786.48|8666.48|8787.35|8667.35|8787.35|8667.35|8786.48|8666.48|10
1654243760000|2022-06-03 08:09:20|8787.28|8667.28|8787.4|8667.4|8787.5|8667.5|8787.27|8667.27|9
1654243770000|2022-06-03 08:09:30|8787.72|8667.72|8790.84|8670.84|8790.84|8670.84|8787.64|8667.64|10
1654243780000|2022-06-03 08:09:40|8791.12|8671.12|8791.18|8671.18|8791.23|8671.23|8790.86|8670.86|10
1654243790000|2022-06-03 08:09:50|8791.43|8671.43|8791.01|8671.01|8791.43|8671.43|8790.74|8670.74|10
1654243800000|2022-06-03 08:10:00|8791.52|8671.52|8791.5|8671.5|8791.82|8671.82|8791.3|8671.3|9
1654243810000|2022-06-03 08:10:10|8791.48|8671.48|8791.45|8671.45|8791.69|8671.69|8791.31|8671.31|9
1654243820000|2022-06-03 08:10:20|8791.62|8671.62|8792.41|8672.41|8792.41|8672.41|8791.59|8671.59|9
1654243830000|2022-06-03 08:10:30|8792.52|8672.52|8792.49|8672.49|8792.52|8672.52|8792.33|8672.33|9
1654243840000|2022-06-03 08:10:40|8792.56|8672.56|8791.44|8671.44|8792.72|8672.72|8791.44|8671.44|9
1654243850000|2022-06-03 08:10:50|8791.37|8671.37|8790.77|8670.77|8791.37|8671.37|8790.73|8670.73|9
1654243860000|2022-06-03 08:11:00|8790.05|8670.05|8788.84|8668.84|8790.05|8670.05|8788.84|8668.84|8
1654243870000|2022-06-03 08:11:10|8787.89|8667.89|8784.45|8664.45|8787.89|8667.89|8784.38|8664.38|10
1654243880000|2022-06-03 08:11:20|8784.48|8664.48|8784.59|8664.59|8784.74|8664.74|8784.11|8664.11|10
1654243890000|2022-06-03 08:11:30|8784.78|8664.78|8785.78|8665.78|8785.86|8665.86|8784.78|8664.78|10
1654243900000|2022-06-03 08:11:40|8785.86|8665.86|8786.43|8666.43|8786.56|8666.56|8785.86|8665.86|10
1654243910000|2022-06-03 08:11:50|8786.46|8666.46|8786.82|8666.82|8786.87|8666.87|8786.46|8666.46|7
1654243920000|2022-06-03 08:12:00|8786.3|8666.3|8786.17|8666.17|8786.37|8666.37|8785.84|8665.84|10
1654243930000|2022-06-03 08:12:10|8786.14|8666.14|8786.36|8666.36|8786.36|8666.36|8785.85|8665.85|10
1654243940000|2022-06-03 08:12:20|8786.59|8666.59|8786.77|8666.77|8787.17|8667.17|8786.59|8666.59|10
1654243950000|2022-06-03 08:12:30|8786.58|8666.58|8786.05|8666.05|8786.62|8666.62|8785.93|8665.93|10
1654243960000|2022-06-03 08:12:40|8785.8|8665.8|8786.07|8666.07|8786.07|8666.07|8785.8|8665.8|6
1654243970000|2022-06-03 08:12:50|8786.1|8666.1|8787.14|8667.14|8787.16|8667.16|8786.1|8666.1|10
1654243980000|2022-06-03 08:13:00|8787.12|8667.12|8786.65|8666.65|8787.14|8667.14|8786.61|8666.61|8
1654243990000|2022-06-03 08:13:10|8786.51|8666.51|8786.46|8666.46|8786.6|8666.6|8786.34|8666.34|10
1654244000000|2022-06-03 08:13:20|8786.45|8666.45|8786.39|8666.39|8786.49|8666.49|8786.32|8666.32|8
1654244010000|2022-06-03 08:13:30|8786.27|8666.27|8786.2|8666.2|8786.38|8666.38|8786.2|8666.2|5
1654244020000|2022-06-03 08:13:40|8786.38|8666.38|8786.47|8666.47|8786.47|8666.47|8786.38|8666.38|5
1654244030000|2022-06-03 08:13:50|8786.48|8666.48|8786.47|8666.47|8786.51|8666.51|8786.37|8666.37|7
1654244040000|2022-06-03 08:14:00|8786.46|8666.46|8788.11|8668.11|8788.11|8668.11|8786.46|8666.46|10
1654244050000|2022-06-03 08:14:10|8788.35|8668.35|8788.67|8668.67|8788.67|8668.67|8788.33|8668.33|7
1654244060000|2022-06-03 08:14:20|8788.62|8668.62|8788.7|8668.7|8788.9|8668.9|8788.37|8668.37|10
1654244070000|2022-06-03 08:14:30|8788.71|8668.71|8787.36|8667.36|8788.83|8668.83|8787.36|8667.36|9
1654244080000|2022-06-03 08:14:40|8787.44|8667.44|8786.77|8666.77|8787.56|8667.56|8786.67|8666.67|9
1654244090000|2022-06-03 08:14:50|8786.71|8666.71|8787.1|8667.1|8787.18|8667.18|8786.71|8666.71|9
1654244100000|2022-06-03 08:15:00|8787.19|8667.19|8788.01|8668.01|8788.02|8668.02|8786.71|8666.71|10
1654244110000|2022-06-03 08:15:10|8788.2|8668.2|8788.64|8668.64|8788.7|8668.7|8788.2|8668.2|9
1654244120000|2022-06-03 08:15:20|8788.57|8668.57|8788.13|8668.13|8788.57|8668.57|8788.13|8668.13|8
1654244130000|2022-06-03 08:15:30|8788.1|8668.1|8788.24|8668.24|8788.32|8668.32|8788.01|8668.01|9
1654244140000|2022-06-03 08:15:40|8788.32|8668.32|8788.68|8668.68|8788.68|8668.68|8788.32|8668.32|9
1654244150000|2022-06-03 08:15:50|8788.8|8668.8|8789.1|8669.1|8789.1|8669.1|8788.8|8668.8|8
1654244160000|2022-06-03 08:16:00|8789.24|8669.24|8789.7|8669.7|8789.91|8669.91|8789.24|8669.24|7
1654244170000|2022-06-03 08:16:10|8789.98|8669.98|8789.83|8669.83|8790.01|8670.01|8789.8|8669.8|10
1654244180000|2022-06-03 08:16:20|8789.56|8669.56|8789.34|8669.34|8789.87|8669.87|8789.26|8669.26|9
1654244190000|2022-06-03 08:16:30|8789.46|8669.46|8787.99|8667.99|8789.51|8669.51|8787.99|8667.99|10
1654244200000|2022-06-03 08:16:40|8787.8|8667.8|8787.48|8667.48|8787.97|8667.97|8787.14|8667.14|10
1654244210000|2022-06-03 08:16:50|8787.25|8667.25|8787.5|8667.5|8787.5|8667.5|8787.23|8667.23|8
1654244220000|2022-06-03 08:17:00|8787.71|8667.71|8787.78|8667.78|8787.86|8667.86|8787.7|8667.7|7
1654244230000|2022-06-03 08:17:10|8787.6|8667.6|8787.62|8667.62|8787.62|8667.62|8787.52|8667.52|6
1654244240000|2022-06-03 08:17:20|8787.55|8667.55|8787.67|8667.67|8787.81|8667.81|8787.55|8667.55|8
1654244250000|2022-06-03 08:17:30|8787.98|8667.98|8788.51|8668.51|8788.51|8668.51|8787.98|8667.98|8
1654244260000|2022-06-03 08:17:40|8788.42|8668.42|8788.47|8668.47|8788.61|8668.61|8788.42|8668.42|6
1654244270000|2022-06-03 08:17:50|8788.51|8668.51|8788.98|8668.98|8788.99|8668.99|8788.51|8668.51|10
1654244280000|2022-06-03 08:18:00|8788.85|8668.85|8788.46|8668.46|8788.89|8668.89|8788.36|8668.36|8
1654244290000|2022-06-03 08:18:10|8788.53|8668.53|8788.59|8668.59|8788.6|8668.6|8788.53|8668.53|7
1654244300000|2022-06-03 08:18:20|8788.52|8668.52|8788.73|8668.73|8788.8|8668.8|8788.52|8668.52|8
1654244310000|2022-06-03 08:18:30|8788.58|8668.58|8787.69|8667.69|8788.58|8668.58|8787.68|8667.68|10
1654244320000|2022-06-03 08:18:40|8787.73|8667.73|8787.75|8667.75|8787.75|8667.75|8787.44|8667.44|6
1654244330000|2022-06-03 08:18:50|8787.5|8667.5|8786.75|8666.75|8787.55|8667.55|8786.75|8666.75|5
1654244340000|2022-06-03 08:19:00|8786.68|8666.68|8787.54|8667.54|8787.54|8667.54|8786.68|8666.68|6
1654244350000|2022-06-03 08:19:10|8787.41|8667.41|8787.78|8667.78|8787.78|8667.78|8787.37|8667.37|7
1654244360000|2022-06-03 08:19:20|8787.7|8667.7|8787.72|8667.72|8787.91|8667.91|8787.7|8667.7|8
1654244370000|2022-06-03 08:19:30|8788.01|8668.01|8787.28|8667.28|8788.21|8668.21|8787.28|8667.28|7
1654244380000|2022-06-03 08:19:40|8787.16|8667.16|8786.79|8666.79|8787.16|8667.16|8786.79|8666.79|9
1654244390000|2022-06-03 08:19:50|8786.74|8666.74|8788.05|8668.05|8788.05|8668.05|8786.73|8666.73|10
1654244400000|2022-06-03 08:20:00|8788.14|8668.14|8786.49|8666.49|8788.17|8668.17|8786.48|8666.48|10
1654244410000|2022-06-03 08:20:10|8786.62|8666.62|8786.16|8666.16|8786.81|8666.81|8786.16|8666.16|7
1654244420000|2022-06-03 08:20:20|8786.21|8666.21|8785.82|8665.82|8786.21|8666.21|8785.72|8665.72|8
1654244430000|2022-06-03 08:20:30|8785.81|8665.81|8783.89|8663.89|8785.81|8665.81|8783.89|8663.89|10
1654244440000|2022-06-03 08:20:40|8783.93|8663.93|8780.87|8660.87|8783.97|8663.97|8780.87|8660.87|9
1654244450000|2022-06-03 08:20:50|8781.21|8661.21|8778.2|8658.2|8781.21|8661.21|8778.13|8658.13|10
1654244460000|2022-06-03 08:21:00|8778.44|8658.44|8778.38|8658.38|8778.44|8658.44|8778.2|8658.2|8
1654244470000|2022-06-03 08:21:10|8778.37|8658.37|8777.66|8657.66|8778.57|8658.57|8777.66|8657.66|9
1654244480000|2022-06-03 08:21:20|8777.56|8657.56|8778.07|8658.07|8778.07|8658.07|8777.44|8657.44|9
1654244490000|2022-06-03 08:21:30|8778.03|8658.03|8777.92|8657.92|8778.17|8658.17|8777.92|8657.92|8
1654244500000|2022-06-03 08:21:40|8777.89|8657.89|8777.78|8657.78|8777.91|8657.91|8777.78|8657.78|8
1654244510000|2022-06-03 08:21:50|8777.77|8657.77|8777.98|8657.98|8777.98|8657.98|8777.77|8657.77|8
1654244520000|2022-06-03 08:22:00|8777.97|8657.97|8777.03|8657.03|8777.97|8657.97|8777.01|8657.01|9
1654244530000|2022-06-03 08:22:10|8777.07|8657.07|8776.33|8656.33|8777.07|8657.07|8776.33|8656.33|8
1654244540000|2022-06-03 08:22:20|8776.36|8656.36|8776.17|8656.17|8776.4|8656.4|8776.13|8656.13|9
1654244550000|2022-06-03 08:22:30|8776.16|8656.16|8776.71|8656.71|8776.77|8656.77|8776.05|8656.05|9
1654244560000|2022-06-03 08:22:40|8776.74|8656.74|8775.99|8655.99|8776.74|8656.74|8775.99|8655.99|7
1654244570000|2022-06-03 08:22:50|8775.79|8655.79|8775.14|8655.14|8775.89|8655.89|8774.78|8654.78|9
1654244580000|2022-06-03 08:23:00|8775.19|8655.19|8775.43|8655.43|8775.43|8655.43|8775.02|8655.02|8
1654244590000|2022-06-03 08:23:10|8775.51|8655.51|8776.2|8656.2|8776.3|8656.3|8775.51|8655.51|9
1654244600000|2022-06-03 08:23:20|8775.98|8655.98|8776.51|8656.51|8776.51|8656.51|8775.95|8655.95|8
1654244610000|2022-06-03 08:23:30|8776.3|8656.3|8776.57|8656.57|8776.63|8656.63|8776.24|8656.24|10
1654244620000|2022-06-03 08:23:40|8776.62|8656.62|8776.48|8656.48|8776.67|8656.67|8776.41|8656.41|8
1654244630000|2022-06-03 08:23:50|8776.66|8656.66|8776.47|8656.47|8776.66|8656.66|8775.88|8655.88|10
1654244640000|2022-06-03 08:24:00|8776.48|8656.48|8776.97|8656.97|8776.98|8656.98|8776.48|8656.48|7
1654244650000|2022-06-03 08:24:10|8776.99|8656.99|8776.82|8656.82|8777.01|8657.01|8776.7|8656.7|10
1654244660000|2022-06-03 08:24:20|8776.73|8656.73|8776.71|8656.71|8776.83|8656.83|8776.62|8656.62|9
1654244670000|2022-06-03 08:24:30|8776.27|8656.27|8775.74|8655.74|8776.35|8656.35|8775.74|8655.74|8
1654244680000|2022-06-03 08:24:40|8775.65|8655.65|8775.53|8655.53|8775.78|8655.78|8775.53|8655.53|8
1654244690000|2022-06-03 08:24:50|8775.6|8655.6|8772.19|8652.19|8775.6|8655.6|8772.19|8652.19|10
1654244700000|2022-06-03 08:25:00|8772.11|8652.11|8770.45|8650.45|8772.26|8652.26|8770.45|8650.45|9
1654244710000|2022-06-03 08:25:10|8770.27|8650.27|8769.03|8649.03|8770.27|8650.27|8769.03|8649.03|10
1654244720000|2022-06-03 08:25:20|8768.99|8648.99|8768.84|8648.84|8769.32|8649.32|8768.66|8648.66|9
1654244730000|2022-06-03 08:25:30|8768.85|8648.85|8768.57|8648.57|8768.85|8648.85|8768.47|8648.47|9
1654244740000|2022-06-03 08:25:40|8768.47|8648.47|8767.83|8647.83|8768.47|8648.47|8767.83|8647.83|9
1654244750000|2022-06-03 08:25:50|8767.84|8647.84|8765.05|8645.05|8767.84|8647.84|8764.96|8644.96|10
1654244760000|2022-06-03 08:26:00|8764.99|8644.99|8765.01|8645.01|8765.19|8645.19|8764.87|8644.87|10
1654244770000|2022-06-03 08:26:10|8764.99|8644.99|8765.32|8645.32|8765.38|8645.38|8764.76|8644.76|10
1654244780000|2022-06-03 08:26:20|8765.04|8645.04|8764.35|8644.35|8765.23|8645.23|8764.24|8644.24|9
1654244790000|2022-06-03 08:26:30|8764.41|8644.41|8764.3|8644.3|8764.43|8644.43|8764.21|8644.21|8
1654244800000|2022-06-03 08:26:40|8764.67|8644.67|8765.91|8645.91|8765.98|8645.98|8764.67|8644.67|10
1654244810000|2022-06-03 08:26:50|8765.56|8645.56|8766.76|8646.76|8766.76|8646.76|8765.41|8645.41|10
1654244820000|2022-06-03 08:27:00|8766.88|8646.88|8767.28|8647.28|8767.58|8647.58|8766.88|8646.88|10
1654244830000|2022-06-03 08:27:10|8767.27|8647.27|8767.65|8647.65|8767.65|8647.65|8767.27|8647.27|7
1654244840000|2022-06-03 08:27:20|8767.74|8647.74|8767.89|8647.89|8767.92|8647.92|8767.74|8647.74|5
1654244850000|2022-06-03 08:27:30|8767.74|8647.74|8766.25|8646.25|8767.74|8647.74|8766.25|8646.25|8
1654244860000|2022-06-03 08:27:40|8766.23|8646.23|8765.93|8645.93|8766.23|8646.23|8765.93|8645.93|9
1654244870000|2022-06-03 08:27:50|8765.76|8645.76|8765.56|8645.56|8765.76|8645.76|8765.27|8645.27|10
1654244880000|2022-06-03 08:28:00|8765.21|8645.21|8764.9|8644.9|8765.63|8645.63|8764.85|8644.85|9
1654244890000|2022-06-03 08:28:10|8764.95|8644.95|8765.11|8645.11|8765.32|8645.32|8764.9|8644.9|7
1654244900000|2022-06-03 08:28:20|8765.12|8645.12|8766.09|8646.09|8766.09|8646.09|8765.12|8645.12|9
1654244910000|2022-06-03 08:28:30|8766.25|8646.25|8766.39|8646.39|8766.39|8646.39|8766.13|8646.13|10
1654244920000|2022-06-03 08:28:40|8766.38|8646.38|8766.22|8646.22|8766.4|8646.4|8766.22|8646.22|10
1654244930000|2022-06-03 08:28:50|8766.29|8646.29|8766.56|8646.56|8766.56|8646.56|8766.29|8646.29|6
1654244940000|2022-06-03 08:29:00|8766.61|8646.61|8766.4|8646.4|8766.62|8646.62|8766.3|8646.3|10
1654244950000|2022-06-03 08:29:10|8766.39|8646.39|8766.29|8646.29|8766.41|8646.41|8766.26|8646.26|9
1654244960000|2022-06-03 08:29:20|8766.25|8646.25|8764.79|8644.79|8766.25|8646.25|8764.64|8644.64|9
1654244970000|2022-06-03 08:29:30|8764.78|8644.78|8764.76|8644.76|8764.96|8644.96|8764.76|8644.76|10
1654244980000|2022-06-03 08:29:40|8764.89|8644.89|8764.59|8644.59|8764.95|8644.95|8764.53|8644.53|10
1654244990000|2022-06-03 08:29:50|8764.57|8644.57|8763.84|8643.84|8764.57|8644.57|8763.84|8643.84|9
1654245000000|2022-06-03 08:30:00|8763.77|8643.77|8762.66|8642.66|8763.77|8643.77|8762.66|8642.66|10
1654245010000|2022-06-03 08:30:10|8762.65|8642.65|8761.85|8641.85|8763.41|8643.41|8761.85|8641.85|9
1654245020000|2022-06-03 08:30:20|8762.1|8642.1|8762.34|8642.34|8762.34|8642.34|8761.87|8641.87|10
1654245030000|2022-06-03 08:30:30|8762.32|8642.32|8760.51|8640.51|8762.45|8642.45|8760.51|8640.51|10
1654245040000|2022-06-03 08:30:40|8760.35|8640.35|8761.32|8641.32|8761.32|8641.32|8760.04|8640.04|10
1654245050000|2022-06-03 08:30:50|8761.75|8641.75|8763.72|8643.72|8763.72|8643.72|8761.75|8641.75|10
1654245060000|2022-06-03 08:31:00|8763.98|8643.98|8764.73|8644.73|8764.73|8644.73|8763.98|8643.98|10
1654245070000|2022-06-03 08:31:10|8764.86|8644.86|8764.62|8644.62|8765.35|8645.35|8764.61|8644.61|10
1654245080000|2022-06-03 08:31:20|8764.59|8644.59|8765.01|8645.01|8765.07|8645.07|8764.59|8644.59|4
1654245090000|2022-06-03 08:31:30|8765.1|8645.1|8765.2|8645.2|8765.2|8645.2|8765.1|8645.1|7
1654245100000|2022-06-03 08:31:40|8765.19|8645.19|8765.2|8645.2|8765.38|8645.38|8765.15|8645.15|8
1654245110000|2022-06-03 08:31:50|8765.07|8645.07|8764.48|8644.48|8765.07|8645.07|8764.37|8644.37|7
1654245120000|2022-06-03 08:32:00|8764.59|8644.59|8764.32|8644.32|8764.6|8644.6|8764.32|8644.32|9
1654245130000|2022-06-03 08:32:10|8764.28|8644.28|8763.66|8643.66|8764.28|8644.28|8763.66|8643.66|9
1654245140000|2022-06-03 08:32:20|8763.95|8643.95|8764.45|8644.45|8764.45|8644.45|8763.79|8643.79|8
1654245150000|2022-06-03 08:32:30|8764.38|8644.38|8765.87|8645.87|8765.87|8645.87|8764.33|8644.33|9
1654245160000|2022-06-03 08:32:40|8765.98|8645.98|8765.81|8645.81|8766.12|8646.12|8765.64|8645.64|8
1654245170000|2022-06-03 08:32:50|8766.05|8646.05|8767.38|8647.38|8767.38|8647.38|8765.96|8645.96|9
1654245180000|2022-06-03 08:33:00|8768.06|8648.06|8768.68|8648.68|8768.68|8648.68|8768.06|8648.06|10
1654245190000|2022-06-03 08:33:10|8768.84|8648.84|8770.71|8650.71|8770.8|8650.8|8768.84|8648.84|10
1654245200000|2022-06-03 08:33:20|8771.19|8651.19|8772.73|8652.73|8772.85|8652.85|8771.19|8651.19|10
1654245210000|2022-06-03 08:33:30|8772.77|8652.77|8773.95|8653.95|8773.95|8653.95|8772.72|8652.72|6
1654245220000|2022-06-03 08:33:40|8773.57|8653.57|8773.63|8653.63|8773.65|8653.65|8773.43|8653.43|8
1654245230000|2022-06-03 08:33:50|8773.62|8653.62|8773.42|8653.42|8773.63|8653.63|8773.42|8653.42|5
1654245240000|2022-06-03 08:34:00|8773.25|8653.25|8772.9|8652.9|8773.38|8653.38|8772.85|8652.85|9
1654245250000|2022-06-03 08:34:10|8772.81|8652.81|8772.57|8652.57|8772.81|8652.81|8772.57|8652.57|9
1654245260000|2022-06-03 08:34:20|8772.47|8652.47|8772.33|8652.33|8773.01|8653.01|8772.33|8652.33|8
1654245270000|2022-06-03 08:34:30|8771.75|8651.75|8770.98|8650.98|8771.75|8651.75|8770.82|8650.82|10
1654245280000|2022-06-03 08:34:40|8770.85|8650.85|8770.69|8650.69|8770.98|8650.98|8770.69|8650.69|7
1654245290000|2022-06-03 08:34:50|8770.57|8650.57|8770.32|8650.32|8770.58|8650.58|8770.32|8650.32|8
1654245300000|2022-06-03 08:35:00|8770.23|8650.23|8770.48|8650.48|8770.48|8650.48|8770.23|8650.23|5
1654245310000|2022-06-03 08:35:10|8770.51|8650.51|8768.75|8648.75|8770.51|8650.51|8768.75|8648.75|8
1654245320000|2022-06-03 08:35:20|8768.49|8648.49|8768.28|8648.28|8768.49|8648.49|8768.08|8648.08|10
1654245330000|2022-06-03 08:35:30|8766.59|8646.59|8766.51|8646.51|8766.74|8646.74|8766.5|8646.5|9
1654245340000|2022-06-03 08:35:40|8766.48|8646.48|8766.65|8646.65|8766.71|8646.71|8766.43|8646.43|8
1654245350000|2022-06-03 08:35:50|8766.68|8646.68|8767.19|8647.19|8767.32|8647.32|8766.35|8646.35|10
1654245360000|2022-06-03 08:36:00|8766.81|8646.81|8765.96|8645.96|8766.81|8646.81|8765.96|8645.96|6
1654245370000|2022-06-03 08:36:10|8766.12|8646.12|8765.76|8645.76|8766.16|8646.16|8765.68|8645.68|8
1654245380000|2022-06-03 08:36:20|8765.69|8645.69|8765.11|8645.11|8765.69|8645.69|8765.11|8645.11|10
1654245390000|2022-06-03 08:36:30|8765.05|8645.05|8765.68|8645.68|8765.68|8645.68|8765.05|8645.05|9
1654245400000|2022-06-03 08:36:40|8765.92|8645.92|8765.94|8645.94|8766.03|8646.03|8765.84|8645.84|7
1654245410000|2022-06-03 08:36:50|8765.88|8645.88|8765.5|8645.5|8765.94|8645.94|8765.5|8645.5|8
1654245420000|2022-06-03 08:37:00|8765.29|8645.29|8765.22|8645.22|8765.36|8645.36|8765.05|8645.05|9
1654245430000|2022-06-03 08:37:10|8765.31|8645.31|8765.38|8645.38|8765.38|8645.38|8765.24|8645.24|5
1654245440000|2022-06-03 08:37:20|8765.39|8645.39|8764.68|8644.68|8765.4|8645.4|8764.68|8644.68|7
1654245450000|2022-06-03 08:37:30|8764.72|8644.72|8764.78|8644.78|8764.92|8644.92|8764.61|8644.61|8
1654245460000|2022-06-03 08:37:40|8764.88|8644.88|8765.2|8645.2|8765.2|8645.2|8764.87|8644.87|9
1654245470000|2022-06-03 08:37:50|8765.13|8645.13|8764.79|8644.79|8765.21|8645.21|8764.79|8644.79|10
1654245480000|2022-06-03 08:38:00|8764.76|8644.76|8763.21|8643.21|8764.76|8644.76|8763.21|8643.21|9
1654245490000|2022-06-03 08:38:10|8763.18|8643.18|8763.82|8643.82|8763.82|8643.82|8763.18|8643.18|7
1654245500000|2022-06-03 08:38:20|8763.88|8643.88|8765|8645|8765.08|8645.08|8763.88|8643.88|8
1654245510000|2022-06-03 08:38:30|8765.23|8645.23|8765.7|8645.7|8766.16|8646.16|8765.23|8645.23|9
1654245520000|2022-06-03 08:38:40|8765.77|8645.77|8764.93|8644.93|8765.77|8645.77|8764.93|8644.93|8
1654245530000|2022-06-03 08:38:50|8764.8|8644.8|8764.61|8644.61|8764.94|8644.94|8764.61|8644.61|7
1654245540000|2022-06-03 08:39:00|8764.66|8644.66|8764.42|8644.42|8764.76|8644.76|8764.42|8644.42|9
1654245550000|2022-06-03 08:39:10|8764.37|8644.37|8764.47|8644.47|8764.47|8644.47|8764.22|8644.22|6
1654245560000|2022-06-03 08:39:20|8764.38|8644.38|8764.27|8644.27|8764.47|8644.47|8764.27|8644.27|8
1654245570000|2022-06-03 08:39:30|8764.25|8644.25|8763.03|8643.03|8764.25|8644.25|8763.03|8643.03|9
1654245580000|2022-06-03 08:39:40|8762.87|8642.87|8761.3|8641.3|8762.87|8642.87|8761.3|8641.3|8
1654245590000|2022-06-03 08:39:50|8761.23|8641.23|8759.83|8639.83|8761.34|8641.34|8759.83|8639.83|9
1654245600000|2022-06-03 08:40:00|8759.81|8639.81|8758.47|8638.47|8759.81|8639.81|8758.26|8638.26|8
1654245610000|2022-06-03 08:40:10|8758.42|8638.42|8757.36|8637.36|8758.42|8638.42|8757.36|8637.36|9
1654245620000|2022-06-03 08:40:20|8757.48|8637.48|8757.31|8637.31|8757.48|8637.48|8757.31|8637.31|7
1654245630000|2022-06-03 08:40:30|8757.15|8637.15|8755.66|8635.66|8757.15|8637.15|8755.66|8635.66|10
1654245640000|2022-06-03 08:40:40|8755.58|8635.58|8751.67|8631.67|8755.67|8635.67|8751.67|8631.67|10
1654245650000|2022-06-03 08:40:50|8751.29|8631.29|8749.92|8629.92|8751.29|8631.29|8749.77|8629.77|10
1654245660000|2022-06-03 08:41:00|8750.02|8630.02|8749.29|8629.29|8750.02|8630.02|8749.29|8629.29|10
1654245670000|2022-06-03 08:41:10|8749.5|8629.5|8746.44|8626.44|8749.5|8629.5|8746.44|8626.44|10
1654245680000|2022-06-03 08:41:20|8746.92|8626.92|8744.42|8624.42|8746.92|8626.92|8744.42|8624.42|10
1654245690000|2022-06-03 08:41:30|8743.79|8623.79|8742.53|8622.53|8743.79|8623.79|8742.53|8622.53|10
1654245700000|2022-06-03 08:41:40|8742.62|8622.62|8742.96|8622.96|8743.05|8623.05|8742.4|8622.4|10
1654245710000|2022-06-03 08:41:50|8742.37|8622.37|8741.98|8621.98|8742.37|8622.37|8741.77|8621.77|10
1654245720000|2022-06-03 08:42:00|8742.15|8622.15|8742.15|8622.15|8742.38|8622.38|8741.97|8621.97|10
1654245730000|2022-06-03 08:42:10|8742.06|8622.06|8741.09|8621.09|8742.06|8622.06|8740.82|8620.82|9
1654245740000|2022-06-03 08:42:20|8740.86|8620.86|8738.88|8618.88|8740.86|8620.86|8738.88|8618.88|10
1654245750000|2022-06-03 08:42:30|8739.16|8619.16|8738.77|8618.77|8739.34|8619.34|8738.69|8618.69|10
1654245760000|2022-06-03 08:42:40|8738.91|8618.91|8737.63|8617.63|8738.99|8618.99|8737.63|8617.63|10
1654245770000|2022-06-03 08:42:50|8737.67|8617.67|8735.84|8615.84|8737.67|8617.67|8735.75|8615.75|10
1654245780000|2022-06-03 08:43:00|8735.83|8615.83|8735.51|8615.51|8735.83|8615.83|8735.36|8615.36|10
1654245790000|2022-06-03 08:43:10|8735.59|8615.59|8735.55|8615.55|8735.59|8615.59|8735.14|8615.14|10
1654245800000|2022-06-03 08:43:20|8735.51|8615.51|8735.4|8615.4|8735.51|8615.51|8735.32|8615.32|9
1654245810000|2022-06-03 08:43:30|8735.39|8615.39|8735.88|8615.88|8736.26|8616.26|8735.39|8615.39|9
1654245820000|2022-06-03 08:43:40|8735.84|8615.84|8735.68|8615.68|8735.87|8615.87|8735.52|8615.52|7
1654245830000|2022-06-03 08:43:50|8735.69|8615.69|8735.6|8615.6|8735.85|8615.85|8735.54|8615.54|10
1654245840000|2022-06-03 08:44:00|8735.53|8615.53|8734.65|8614.65|8735.63|8615.63|8734.64|8614.64|9
1654245850000|2022-06-03 08:44:10|8733.67|8613.67|8731.74|8611.74|8733.67|8613.67|8731.65|8611.65|9
1654245860000|2022-06-03 08:44:20|8731.77|8611.77|8731.82|8611.82|8731.93|8611.93|8731.6|8611.6|10
1654245870000|2022-06-03 08:44:30|8731.74|8611.74|8731.19|8611.19|8731.74|8611.74|8731.19|8611.19|9
1654245880000|2022-06-03 08:44:40|8731.13|8611.13|8728.83|8608.83|8731.13|8611.13|8728.83|8608.83|8
1654245890000|2022-06-03 08:44:50|8728.66|8608.66|8727.99|8607.99|8728.83|8608.83|8727.77|8607.77|10
1654245900000|2022-06-03 08:45:00|8727.92|8607.92|8727.06|8607.06|8728.05|8608.05|8727.06|8607.06|10
1654245910000|2022-06-03 08:45:10|8727.01|8607.01|8727.49|8607.49|8727.49|8607.49|8726.13|8606.13|9
1654245920000|2022-06-03 08:45:20|8728.91|8608.91|8731.29|8611.29|8731.29|8611.29|8728.91|8608.91|10
1654245930000|2022-06-03 08:45:30|8731.3|8611.3|8732.09|8612.09|8732.23|8612.23|8731.3|8611.3|9
1654245940000|2022-06-03 08:45:40|8732|8612|8732.31|8612.31|8732.54|8612.54|8732|8612|10
1654245950000|2022-06-03 08:45:50|8732.09|8612.09|8730.97|8610.97|8732.11|8612.11|8730.97|8610.97|10
1654245960000|2022-06-03 08:46:00|8731.19|8611.19|8731.56|8611.56|8731.56|8611.56|8730.67|8610.67|9
1654245970000|2022-06-03 08:46:10|8731.29|8611.29|8733.6|8613.6|8733.6|8613.6|8731.29|8611.29|10
1654245980000|2022-06-03 08:46:20|8733.94|8613.94|8735.78|8615.78|8735.78|8615.78|8733.94|8613.94|10
1654245990000|2022-06-03 08:46:30|8735.76|8615.76|8735.76|8615.76|8735.92|8615.92|8735.76|8615.76|8
1654246000000|2022-06-03 08:46:40|8735.9|8615.9|8734.48|8614.48|8735.9|8615.9|8734.48|8614.48|10
1654246010000|2022-06-03 08:46:50|8734.57|8614.57|8734.55|8614.55|8734.57|8614.57|8734.18|8614.18|10
1654246020000|2022-06-03 08:47:00|8734.62|8614.62|8735.21|8615.21|8735.21|8615.21|8734.47|8614.47|10
1654246030000|2022-06-03 08:47:10|8735.18|8615.18|8735.84|8615.84|8736.03|8616.03|8735.18|8615.18|9
1654246040000|2022-06-03 08:47:20|8735.6|8615.6|8735.03|8615.03|8735.6|8615.6|8734.39|8614.39|10
1654246050000|2022-06-03 08:47:30|8735.3|8615.3|8735.87|8615.87|8736.15|8616.15|8735.3|8615.3|10
1654246060000|2022-06-03 08:47:40|8736.1|8616.1|8736.1|8616.1|8736.28|8616.28|8736.05|8616.05|9
1654246070000|2022-06-03 08:47:50|8736.11|8616.11|8736.31|8616.31|8736.31|8616.31|8736.11|8616.11|7
1654246080000|2022-06-03 08:48:00|8736.42|8616.42|8737.28|8617.28|8737.28|8617.28|8736.42|8616.42|10
1654246090000|2022-06-03 08:48:10|8737.41|8617.41|8738.05|8618.05|8738.05|8618.05|8737.31|8617.31|10
1654246100000|2022-06-03 08:48:20|8738.14|8618.14|8738.51|8618.51|8738.51|8618.51|8738.13|8618.13|8
1654246110000|2022-06-03 08:48:30|8738.61|8618.61|8738.37|8618.37|8738.81|8618.81|8738.37|8618.37|10
1654246120000|2022-06-03 08:48:40|8738.28|8618.28|8738.64|8618.64|8738.68|8618.68|8737.68|8617.68|10
1654246130000|2022-06-03 08:48:50|8738.69|8618.69|8738.11|8618.11|8738.76|8618.76|8738.11|8618.11|10
1654246140000|2022-06-03 08:49:00|8738.09|8618.09|8738.44|8618.44|8738.61|8618.61|8738.09|8618.09|8
1654246150000|2022-06-03 08:49:10|8738.27|8618.27|8738.88|8618.88|8739.2|8619.2|8738.27|8618.27|8
1654246160000|2022-06-03 08:49:20|8738.8|8618.8|8738.05|8618.05|8738.8|8618.8|8738.05|8618.05|9
1654246170000|2022-06-03 08:49:30|8738.15|8618.15|8737.76|8617.76|8738.15|8618.15|8737.76|8617.76|7
1654246180000|2022-06-03 08:49:40|8737.75|8617.75|8738.31|8618.31|8738.31|8618.31|8737.75|8617.75|9
1654246190000|2022-06-03 08:49:50|8738.3|8618.3|8737.84|8617.84|8738.44|8618.44|8737.84|8617.84|10
1654246200000|2022-06-03 08:50:00|8737.83|8617.83|8737.14|8617.14|8737.83|8617.83|8737.07|8617.07|10
1654246210000|2022-06-03 08:50:10|8737.27|8617.27|8736.71|8616.71|8737.38|8617.38|8736.71|8616.71|10
1654246220000|2022-06-03 08:50:20|8736.51|8616.51|8736.39|8616.39|8736.68|8616.68|8736.39|8616.39|9
1654246230000|2022-06-03 08:50:30|8736.58|8616.58|8736.13|8616.13|8736.58|8616.58|8736.13|8616.13|8
1654246240000|2022-06-03 08:50:40|8736.1|8616.1|8735.97|8615.97|8736.1|8616.1|8735.77|8615.77|10
1654246250000|2022-06-03 08:50:50|8735.94|8615.94|8735.73|8615.73|8735.97|8615.97|8735.73|8615.73|8
1654246260000|2022-06-03 08:51:00|8735.71|8615.71|8735.64|8615.64|8735.75|8615.75|8735.44|8615.44|9
1654246270000|2022-06-03 08:51:10|8735.61|8615.61|8736.77|8616.77|8736.77|8616.77|8735.61|8615.61|9
1654246280000|2022-06-03 08:51:20|8736.91|8616.91|8736.88|8616.88|8737.06|8617.06|8736.88|8616.88|7
1654246290000|2022-06-03 08:51:30|8736.93|8616.93|8736.82|8616.82|8737.26|8617.26|8736.82|8616.82|10
1654246300000|2022-06-03 08:51:40|8736.97|8616.97|8736.63|8616.63|8736.99|8616.99|8736.62|8616.62|6
1654246310000|2022-06-03 08:51:50|8736.57|8616.57|8736.86|8616.86|8736.97|8616.97|8736.49|8616.49|10
1654246320000|2022-06-03 08:52:00|8736.76|8616.76|8736.72|8616.72|8736.8|8616.8|8736.71|8616.71|7
1654246330000|2022-06-03 08:52:10|8737.09|8617.09|8737.1|8617.1|8737.16|8617.16|8736.77|8616.77|10
1654246340000|2022-06-03 08:52:20|8736.71|8616.71|8734.86|8614.86|8736.71|8616.71|8734.86|8614.86|9
1654246350000|2022-06-03 08:52:30|8734.73|8614.73|8734.14|8614.14|8734.82|8614.82|8734.09|8614.09|10
1654246360000|2022-06-03 08:52:40|8733.94|8613.94|8734.07|8614.07|8734.07|8614.07|8733.56|8613.56|10
1654246370000|2022-06-03 08:52:50|8734.02|8614.02|8733.08|8613.08|8734.02|8614.02|8733.08|8613.08|9
1654246380000|2022-06-03 08:53:00|8733.19|8613.19|8732.99|8612.99|8733.21|8613.21|8732.91|8612.91|8
1654246390000|2022-06-03 08:53:10|8733.03|8613.03|8732.92|8612.92|8733.06|8613.06|8732.79|8612.79|9
1654246400000|2022-06-03 08:53:20|8733.3|8613.3|8733.8|8613.8|8733.8|8613.8|8733.24|8613.24|9
1654246410000|2022-06-03 08:53:30|8733.73|8613.73|8733.64|8613.64|8733.83|8613.83|8733.64|8613.64|9
1654246420000|2022-06-03 08:53:40|8733.61|8613.61|8733.39|8613.39|8733.61|8613.61|8733.39|8613.39|9
1654246430000|2022-06-03 08:53:50|8733.47|8613.47|8732.59|8612.59|8733.47|8613.47|8732.59|8612.59|9
1654246440000|2022-06-03 08:54:00|8731.96|8611.96|8732.68|8612.68|8732.7|8612.7|8731.96|8611.96|10
1654246450000|2022-06-03 08:54:10|8732.55|8612.55|8732.97|8612.97|8732.97|8612.97|8732.41|8612.41|9
1654246460000|2022-06-03 08:54:20|8732.99|8612.99|8732.38|8612.38|8732.99|8612.99|8732.38|8612.38|9
1654246470000|2022-06-03 08:54:30|8732.22|8612.22|8732.19|8612.19|8732.27|8612.27|8732.16|8612.16|8
1654246480000|2022-06-03 08:54:40|8732.23|8612.23|8732.39|8612.39|8732.46|8612.46|8732.23|8612.23|10
1654246490000|2022-06-03 08:54:50|8732.32|8612.32|8733.83|8613.83|8733.83|8613.83|8732.19|8612.19|10
1654246500000|2022-06-03 08:55:00|8733.86|8613.86|8735.39|8615.39|8735.39|8615.39|8733.86|8613.86|10
1654246510000|2022-06-03 08:55:10|8735.58|8615.58|8735.92|8615.92|8735.92|8615.92|8735.58|8615.58|10
1654246520000|2022-06-03 08:55:20|8735.96|8615.96|8736.95|8616.95|8736.97|8616.97|8735.96|8615.96|10
1654246530000|2022-06-03 08:55:30|8737.02|8617.02|8737.46|8617.46|8737.46|8617.46|8737.02|8617.02|9
1654246540000|2022-06-03 08:55:40|8737.61|8617.61|8738.35|8618.35|8738.35|8618.35|8737.61|8617.61|7
1654246550000|2022-06-03 08:55:50|8738.32|8618.32|8738.99|8618.99|8738.99|8618.99|8738.32|8618.32|6
1654246560000|2022-06-03 08:56:00|8738.54|8618.54|8737.36|8617.36|8738.56|8618.56|8737.36|8617.36|10
1654246570000|2022-06-03 08:56:10|8737.35|8617.35|8737.46|8617.46|8737.53|8617.53|8737.35|8617.35|9
1654246580000|2022-06-03 08:56:20|8737.27|8617.27|8737.42|8617.42|8737.56|8617.56|8737.27|8617.27|9
1654246590000|2022-06-03 08:56:30|8737.3|8617.3|8737.15|8617.15|8737.37|8617.37|8737.15|8617.15|9
1654246600000|2022-06-03 08:56:40|8737.11|8617.11|8735.85|8615.85|8737.28|8617.28|8735.85|8615.85|10
1654246610000|2022-06-03 08:56:50|8735.83|8615.83|8734.66|8614.66|8735.86|8615.86|8734.66|8614.66|10
1654246620000|2022-06-03 08:57:00|8734.51|8614.51|8734.1|8614.1|8734.51|8614.51|8733.95|8613.95|10
1654246630000|2022-06-03 08:57:10|8734.4|8614.4|8734.56|8614.56|8734.64|8614.64|8734.4|8614.4|7
1654246640000|2022-06-03 08:57:20|8734.55|8614.55|8734.24|8614.24|8734.55|8614.55|8734.16|8614.16|8
1654246650000|2022-06-03 08:57:30|8734.25|8614.25|8734.15|8614.15|8734.37|8614.37|8734.04|8614.04|9
1654246660000|2022-06-03 08:57:40|8734.31|8614.31|8734.42|8614.42|8734.5|8614.5|8734.31|8614.31|7
1654246670000|2022-06-03 08:57:50|8734.61|8614.61|8734.43|8614.43|8734.61|8614.61|8734.32|8614.32|8
1654246680000|2022-06-03 08:58:00|8734.39|8614.39|8734.24|8614.24|8734.53|8614.53|8734.24|8614.24|10
1654246690000|2022-06-03 08:58:10|8734.25|8614.25|8733.61|8613.61|8734.25|8614.25|8733.61|8613.61|10
1654246700000|2022-06-03 08:58:20|8733.51|8613.51|8732.97|8612.97|8733.51|8613.51|8732.97|8612.97|10
1654246710000|2022-06-03 08:58:30|8733.06|8613.06|8731.35|8611.35|8733.07|8613.07|8731.35|8611.35|10
1654246720000|2022-06-03 08:58:40|8731.29|8611.29|8729.95|8609.95|8731.29|8611.29|8729.82|8609.82|10
1654246730000|2022-06-03 08:58:50|8729.94|8609.94|8729.85|8609.85|8729.94|8609.94|8729.67|8609.67|9
1654246740000|2022-06-03 08:59:00|8729.83|8609.83|8729.87|8609.87|8729.87|8609.87|8729.66|8609.66|10
1654246750000|2022-06-03 08:59:10|8729.88|8609.88|8730.29|8610.29|8730.4|8610.4|8729.83|8609.83|10
1654246760000|2022-06-03 08:59:20|8730.32|8610.32|8729.4|8609.4|8730.38|8610.38|8729.4|8609.4|10
1654246770000|2022-06-03 08:59:30|8729.47|8609.47|8729.17|8609.17|8729.49|8609.49|8729.11|8609.11|9
1654246780000|2022-06-03 08:59:40|8729.12|8609.12|8730.27|8610.27|8730.27|8610.27|8728.89|8608.89|9
1654246790000|2022-06-03 08:59:50|8730.26|8610.26|8732.58|8612.58|8732.58|8612.58|8730.07|8610.07|10
1654246800000|2022-06-03 09:00:00|8732.82|8612.82|8731.85|8611.85|8733.06|8613.06|8731.85|8611.85|9
1654246810000|2022-06-03 09:00:10|8731.84|8611.84|8731.91|8611.91|8732.26|8612.26|8731.84|8611.84|9
1654246820000|2022-06-03 09:00:20|8732|8612|8732.3|8612.3|8732.39|8612.39|8731.9|8611.9|10
1654246830000|2022-06-03 09:00:30|8732.23|8612.23|8732.48|8612.48|8732.48|8612.48|8732.2|8612.2|9
1654246840000|2022-06-03 09:00:40|8732.77|8612.77|8733.1|8613.1|8733.32|8613.32|8732.77|8612.77|9
1654246850000|2022-06-03 09:00:50|8733.12|8613.12|8733.14|8613.14|8733.25|8613.25|8733.03|8613.03|7
1654246860000|2022-06-03 09:01:00|8733.02|8613.02|8730.84|8610.84|8733.02|8613.02|8730.84|8610.84|8
1654246870000|2022-06-03 09:01:10|8730.38|8610.38|8730.16|8610.16|8730.83|8610.83|8730.09|8610.09|10
1654246880000|2022-06-03 09:01:20|8730.17|8610.17|8730.16|8610.16|8730.43|8610.43|8730.15|8610.15|9
1654246890000|2022-06-03 09:01:30|8730.19|8610.19|8729.2|8609.2|8730.19|8610.19|8729.2|8609.2|9
1654246900000|2022-06-03 09:01:40|8729.16|8609.16|8728.77|8608.77|8729.34|8609.34|8728.77|8608.77|10
1654246910000|2022-06-03 09:01:50|8728.78|8608.78|8728.53|8608.53|8728.92|8608.92|8728.37|8608.37|8
1654246920000|2022-06-03 09:02:00|8728.43|8608.43|8727.84|8607.84|8728.43|8608.43|8727.84|8607.84|10
1654246930000|2022-06-03 09:02:10|8727.83|8607.83|8726.2|8606.2|8727.83|8607.83|8726.2|8606.2|8
1654246940000|2022-06-03 09:02:20|8725.79|8605.79|8717.86|8597.86|8725.87|8605.87|8717.86|8597.86|9
1654246950000|2022-06-03 09:02:30|8717.06|8597.06|8715.3|8595.3|8717.14|8597.14|8715.3|8595.3|10
1654246960000|2022-06-03 09:02:40|8715.5|8595.5|8715.99|8595.99|8715.99|8595.99|8715.29|8595.29|10
1654246970000|2022-06-03 09:02:50|8716.17|8596.17|8716.89|8596.89|8716.91|8596.91|8716|8596|9
1654246980000|2022-06-03 09:03:00|8716.88|8596.88|8717.23|8597.23|8717.23|8597.23|8716.88|8596.88|10
1654246990000|2022-06-03 09:03:10|8717.45|8597.45|8719.11|8599.11|8719.13|8599.13|8717.44|8597.44|10
1654247000000|2022-06-03 09:03:20|8719.51|8599.51|8720.6|8600.6|8720.6|8600.6|8719.51|8599.51|9
1654247010000|2022-06-03 09:03:30|8720.63|8600.63|8722.93|8602.93|8722.93|8602.93|8720.48|8600.48|10
1654247020000|2022-06-03 09:03:40|8723.02|8603.02|8723.93|8603.93|8723.93|8603.93|8722.69|8602.69|10
1654247030000|2022-06-03 09:03:50|8724.3|8604.3|8726.43|8606.43|8726.43|8606.43|8724.3|8604.3|10
1654247040000|2022-06-03 09:04:00|8726.14|8606.14|8729.56|8609.56|8729.56|8609.56|8726.13|8606.13|10
1654247050000|2022-06-03 09:04:10|8729.64|8609.64|8732.33|8612.33|8732.33|8612.33|8729.64|8609.64|10
1654247060000|2022-06-03 09:04:20|8731.66|8611.66|8732.71|8612.71|8732.71|8612.71|8731.66|8611.66|9
1654247070000|2022-06-03 09:04:30|8732.87|8612.87|8734.87|8614.87|8735.03|8615.03|8732.86|8612.86|10
1654247080000|2022-06-03 09:04:40|8734.89|8614.89|8734.92|8614.92|8735.11|8615.11|8734.7|8614.7|10
1654247090000|2022-06-03 09:04:50|8735.36|8615.36|8736.16|8616.16|8736.86|8616.86|8735.33|8615.33|9
1654247100000|2022-06-03 09:05:00|8736.5|8616.5|8737.01|8617.01|8737.01|8617.01|8736.17|8616.17|9
1654247110000|2022-06-03 09:05:10|8737.36|8617.36|8737.99|8617.99|8738.24|8618.24|8737.36|8617.36|9
1654247120000|2022-06-03 09:05:20|8737.88|8617.88|8737.28|8617.28|8737.88|8617.88|8737.19|8617.19|9
1654247130000|2022-06-03 09:05:30|8737.24|8617.24|8738.17|8618.17|8738.17|8618.17|8737.16|8617.16|9
1654247140000|2022-06-03 09:05:40|8738.13|8618.13|8738.78|8618.78|8738.93|8618.93|8738.13|8618.13|9
1654247150000|2022-06-03 09:05:50|8738.83|8618.83|8739.01|8619.01|8739.01|8619.01|8738.74|8618.74|9
1654247160000|2022-06-03 09:06:00|8738.88|8618.88|8737.85|8617.85|8739.08|8619.08|8737.83|8617.83|10
1654247170000|2022-06-03 09:06:10|8738.57|8618.57|8738.95|8618.95|8739.53|8619.53|8738.51|8618.51|10
1654247180000|2022-06-03 09:06:20|8738.98|8618.98|8738.55|8618.55|8739.14|8619.14|8738.55|8618.55|9
1654247190000|2022-06-03 09:06:30|8738.64|8618.64|8738.38|8618.38|8738.64|8618.64|8738.22|8618.22|9
1654247200000|2022-06-03 09:06:40|8738.5|8618.5|8739.95|8619.95|8739.95|8619.95|8738.5|8618.5|10
1654247210000|2022-06-03 09:06:50|8739.85|8619.85|8740.9|8620.9|8740.9|8620.9|8739.85|8619.85|10
1654247220000|2022-06-03 09:07:00|8740.93|8620.93|8743.14|8623.14|8743.45|8623.45|8740.93|8620.93|10
1654247230000|2022-06-03 09:07:10|8743.55|8623.55|8744.3|8624.3|8744.45|8624.45|8743.55|8623.55|10
1654247240000|2022-06-03 09:07:20|8744.14|8624.14|8744.13|8624.13|8744.54|8624.54|8743.88|8623.88|10
1654247250000|2022-06-03 09:07:30|8744.4|8624.4|8743.66|8623.66|8744.51|8624.51|8743.66|8623.66|9
1654247260000|2022-06-03 09:07:40|8743.46|8623.46|8744.06|8624.06|8744.06|8624.06|8743.46|8623.46|10
1654247270000|2022-06-03 09:07:50|8743.75|8623.75|8743.7|8623.7|8743.75|8623.75|8743.48|8623.48|9
1654247280000|2022-06-03 09:08:00|8743.68|8623.68|8744.06|8624.06|8744.1|8624.1|8743.68|8623.68|10
1654247290000|2022-06-03 09:08:10|8743.89|8623.89|8743.01|8623.01|8743.96|8623.96|8743.01|8623.01|10
1654247300000|2022-06-03 09:08:20|8742.76|8622.76|8741.95|8621.95|8742.76|8622.76|8741.92|8621.92|8
1654247310000|2022-06-03 09:08:30|8741.99|8621.99|8741.34|8621.34|8741.99|8621.99|8741.34|8621.34|9
1654247320000|2022-06-03 09:08:40|8741.2|8621.2|8740.99|8620.99|8741.27|8621.27|8740.99|8620.99|9
1654247330000|2022-06-03 09:08:50|8741.01|8621.01|8741.6|8621.6|8741.6|8621.6|8740.94|8620.94|9
1654247340000|2022-06-03 09:09:00|8741.64|8621.64|8741.01|8621.01|8741.7|8621.7|8741.01|8621.01|10
1654247350000|2022-06-03 09:09:10|8740.67|8620.67|8738.53|8618.53|8740.67|8620.67|8738.53|8618.53|10
1654247360000|2022-06-03 09:09:20|8738.49|8618.49|8737.34|8617.34|8738.49|8618.49|8737.3|8617.3|8
1654247370000|2022-06-03 09:09:30|8737.18|8617.18|8736.57|8616.57|8737.18|8617.18|8736.57|8616.57|9
1654247380000|2022-06-03 09:09:40|8736.53|8616.53|8736.36|8616.36|8736.69|8616.69|8736.32|8616.32|8
1654247390000|2022-06-03 09:09:50|8736.29|8616.29|8734.09|8614.09|8736.38|8616.38|8734.02|8614.02|10
1654247400000|2022-06-03 09:10:00|8734.07|8614.07|8732.97|8612.97|8734.07|8614.07|8732.88|8612.88|9
1654247410000|2022-06-03 09:10:10|8732.91|8612.91|8731.89|8611.89|8732.91|8612.91|8731.87|8611.87|10
1654247420000|2022-06-03 09:10:20|8732.03|8612.03|8731.03|8611.03|8732.03|8612.03|8731.03|8611.03|8
1654247430000|2022-06-03 09:10:30|8731.15|8611.15|8730.28|8610.28|8731.18|8611.18|8730.16|8610.16|9
1654247440000|2022-06-03 09:10:40|8730.13|8610.13|8728.78|8608.78|8730.13|8610.13|8728.78|8608.78|10
1654247450000|2022-06-03 09:10:50|8728.79|8608.79|8729.91|8609.91|8729.91|8609.91|8728.71|8608.71|9
1654247460000|2022-06-03 09:11:00|8730.26|8610.26|8729.78|8609.78|8730.4|8610.4|8729.78|8609.78|10
1654247470000|2022-06-03 09:11:10|8729.26|8609.26|8728.4|8608.4|8729.26|8609.26|8728.4|8608.4|10
1654247480000|2022-06-03 09:11:20|8728.39|8608.39|8725.82|8605.82|8728.46|8608.46|8725.55|8605.55|10
1654247490000|2022-06-03 09:11:30|8726.13|8606.13|8724.76|8604.76|8726.13|8606.13|8724.56|8604.56|8
1654247500000|2022-06-03 09:11:40|8724.72|8604.72|8723.08|8603.08|8724.72|8604.72|8723.08|8603.08|10
1654247510000|2022-06-03 09:11:50|8723.36|8603.36|8719.76|8599.76|8723.43|8603.43|8719.76|8599.76|10
1654247520000|2022-06-03 09:12:00|8719.87|8599.87|8714.49|8594.49|8719.87|8599.87|8714.49|8594.49|10
1654247530000|2022-06-03 09:12:10|8714|8594|8711.08|8591.08|8714.19|8594.19|8711|8591|10
1654247540000|2022-06-03 09:12:20|8711.53|8591.53|8710.45|8590.45|8711.53|8591.53|8710.45|8590.45|10
1654247550000|2022-06-03 09:12:30|8710.98|8590.98|8709.21|8589.21|8710.98|8590.98|8709.21|8589.21|10
1654247560000|2022-06-03 09:12:40|8708.12|8588.12|8707.89|8587.89|8709.06|8589.06|8707.89|8587.89|10
1654247570000|2022-06-03 09:12:50|8707.87|8587.87|8707.53|8587.53|8707.98|8587.98|8707.53|8587.53|10
1654247580000|2022-06-03 09:13:00|8707.57|8587.57|8706.7|8586.7|8707.74|8587.74|8706.7|8586.7|10
1654247590000|2022-06-03 09:13:10|8706.3|8586.3|8706.14|8586.14|8706.87|8586.87|8706.14|8586.14|10
1654247600000|2022-06-03 09:13:20|8706.3|8586.3|8703.45|8583.45|8706.3|8586.3|8703.45|8583.45|10
1654247610000|2022-06-03 09:13:30|8703|8583|8697.28|8577.28|8703|8583|8697.07|8577.07|10
1654247620000|2022-06-03 09:13:40|8697.92|8577.92|8698.4|8578.4|8698.49|8578.49|8697.05|8577.05|10
1654247630000|2022-06-03 09:13:50|8698.04|8578.04|8698.89|8578.89|8699.19|8579.19|8697.83|8577.83|10
1654247640000|2022-06-03 09:14:00|8698.58|8578.58|8696.33|8576.33|8698.76|8578.76|8696.33|8576.33|10
1654247650000|2022-06-03 09:14:10|8696.5|8576.5|8695.8|8575.8|8696.5|8576.5|8695.59|8575.59|10
1654247660000|2022-06-03 09:14:20|8695.35|8575.35|8696.24|8576.24|8696.6|8576.6|8695.35|8575.35|10
1654247670000|2022-06-03 09:14:30|8696.26|8576.26|8693.67|8573.67|8696.26|8576.26|8693.67|8573.67|10
1654247680000|2022-06-03 09:14:40|8693.44|8573.44|8691.4|8571.4|8693.44|8573.44|8691.4|8571.4|10
1654247690000|2022-06-03 09:14:50|8691.6|8571.6|8691.09|8571.09|8691.75|8571.75|8691.09|8571.09|10
1654247700000|2022-06-03 09:15:00|8691.11|8571.11|8691.21|8571.21|8691.4|8571.4|8690.49|8570.49|10
1654247710000|2022-06-03 09:15:10|8690.47|8570.47|8690.8|8570.8|8691.29|8571.29|8690.47|8570.47|10
1654247720000|2022-06-03 09:15:20|8690.66|8570.66|8692.59|8572.59|8692.59|8572.59|8690.66|8570.66|10
1654247730000|2022-06-03 09:15:30|8692.97|8572.97|8693.5|8573.5|8694.05|8574.05|8692.97|8572.97|10
1654247740000|2022-06-03 09:15:40|8693.49|8573.49|8689.76|8569.76|8694.12|8574.12|8689.76|8569.76|10
1654247750000|2022-06-03 09:15:50|8689.06|8569.06|8686.39|8566.39|8689.06|8569.06|8686.39|8566.39|10
1654247760000|2022-06-03 09:16:00|8686.17|8566.17|8682.79|8562.79|8686.36|8566.36|8682.79|8562.79|10
1654247770000|2022-06-03 09:16:10|8682.83|8562.83|8685.8|8565.8|8685.8|8565.8|8682.83|8562.83|10
1654247780000|2022-06-03 09:16:20|8686.05|8566.05|8686.86|8566.86|8686.86|8566.86|8686.04|8566.04|10
1654247790000|2022-06-03 09:16:30|8686.3|8566.3|8687.04|8567.04|8687.05|8567.05|8686.3|8566.3|10
1654247800000|2022-06-03 09:16:40|8687.22|8567.22|8685.56|8565.56|8687.22|8567.22|8685.08|8565.08|10
1654247810000|2022-06-03 09:16:50|8684.31|8564.31|8683.3|8563.3|8684.76|8564.76|8683.16|8563.16|10
1654247820000|2022-06-03 09:17:00|8683.22|8563.22|8680.84|8560.84|8683.22|8563.22|8680.42|8560.42|10
1654247830000|2022-06-03 09:17:10|8680.32|8560.32|8678.42|8558.42|8680.32|8560.32|8678.42|8558.42|10
1654247840000|2022-06-03 09:17:20|8677.98|8557.98|8678.62|8558.62|8678.62|8558.62|8677.74|8557.74|10
1654247850000|2022-06-03 09:17:30|8678.93|8558.93|8680.05|8560.05|8680.05|8560.05|8678.77|8558.77|10
1654247860000|2022-06-03 09:17:40|8680.13|8560.13|8680.32|8560.32|8680.96|8560.96|8680.13|8560.13|10
1654247870000|2022-06-03 09:17:50|8680.29|8560.29|8679.2|8559.2|8680.41|8560.41|8679.2|8559.2|10
1654247880000|2022-06-03 09:18:00|8679.11|8559.11|8678.31|8558.31|8679.11|8559.11|8678.15|8558.15|10
1654247890000|2022-06-03 09:18:10|8677.95|8557.95|8678.28|8558.28|8678.62|8558.62|8677.76|8557.76|9
1654247900000|2022-06-03 09:18:20|8677.78|8557.78|8675.74|8555.74|8677.78|8557.78|8675.74|8555.74|9
1654247910000|2022-06-03 09:18:30|8675.96|8555.96|8675.59|8555.59|8676.24|8556.24|8675.37|8555.37|10
1654247920000|2022-06-03 09:18:40|8676.11|8556.11|8676.6|8556.6|8677.33|8557.33|8676.11|8556.11|9
1654247930000|2022-06-03 09:18:50|8676.58|8556.58|8676.02|8556.02|8676.58|8556.58|8676.02|8556.02|10
1654247940000|2022-06-03 09:19:00|8676.09|8556.09|8677.87|8557.87|8677.87|8557.87|8676.09|8556.09|9
1654247950000|2022-06-03 09:19:10|8678.33|8558.33|8678.39|8558.39|8678.39|8558.39|8677.33|8557.33|10
1654247960000|2022-06-03 09:19:20|8678.05|8558.05|8677.63|8557.63|8678.16|8558.16|8677.54|8557.54|10
1654247970000|2022-06-03 09:19:30|8678.12|8558.12|8677.23|8557.23|8678.14|8558.14|8677.23|8557.23|10
1654247980000|2022-06-03 09:19:40|8677.3|8557.3|8675.85|8555.85|8677.38|8557.38|8675.76|8555.76|10
1654247990000|2022-06-03 09:19:50|8675.88|8555.88|8673.95|8553.95|8676.19|8556.19|8673.95|8553.95|10
1654248000000|2022-06-03 09:20:00|8673.83|8553.83|8666.04|8546.04|8673.83|8553.83|8666.04|8546.04|10
1654248010000|2022-06-03 09:20:10|8666.09|8546.09|8667.82|8547.82|8667.82|8547.82|8665.51|8545.51|10
1654248020000|2022-06-03 09:20:20|8668.04|8548.04|8670.74|8550.74|8670.74|8550.74|8668.04|8548.04|10
1654248030000|2022-06-03 09:20:30|8670.98|8550.98|8670.42|8550.42|8672.11|8552.11|8669.73|8549.73|10
1654248040000|2022-06-03 09:20:40|8670.76|8550.76|8670.35|8550.35|8672.38|8552.38|8670.35|8550.35|10
1654248050000|2022-06-03 09:20:50|8670.46|8550.46|8672.65|8552.65|8672.65|8552.65|8670.41|8550.41|10
1654248060000|2022-06-03 09:21:00|8672.82|8552.82|8672.39|8552.39|8672.82|8552.82|8672.19|8552.19|10
1654248070000|2022-06-03 09:21:10|8672.25|8552.25|8675.48|8555.48|8675.48|8555.48|8672.25|8552.25|10
1654248080000|2022-06-03 09:21:20|8675.84|8555.84|8678.57|8558.57|8678.57|8558.57|8675.84|8555.84|10
1654248090000|2022-06-03 09:21:30|8678.52|8558.52|8680.03|8560.03|8680.03|8560.03|8678.52|8558.52|10
1654248100000|2022-06-03 09:21:40|8680.24|8560.24|8681.99|8561.99|8681.99|8561.99|8680.24|8560.24|10
1654248110000|2022-06-03 09:21:50|8682.44|8562.44|8685.14|8565.14|8685.14|8565.14|8682.44|8562.44|10
1654248120000|2022-06-03 09:22:00|8685.39|8565.39|8685.93|8565.93|8688.26|8568.26|8685.39|8565.39|10
1654248130000|2022-06-03 09:22:10|8685.83|8565.83|8686.83|8566.83|8687.05|8567.05|8685.82|8565.82|10
1654248140000|2022-06-03 09:22:20|8685.86|8565.86|8686.29|8566.29|8686.68|8566.68|8685.47|8565.47|10
1654248150000|2022-06-03 09:22:30|8686.23|8566.23|8684.02|8564.02|8686.23|8566.23|8684.02|8564.02|10
1654248160000|2022-06-03 09:22:40|8684.92|8564.92|8684.35|8564.35|8685.06|8565.06|8683.07|8563.07|10
1654248170000|2022-06-03 09:22:50|8684.49|8564.49|8683.55|8563.55|8684.6|8564.6|8683.55|8563.55|9
1654248180000|2022-06-03 09:23:00|8683.73|8563.73|8683.13|8563.13|8683.73|8563.73|8682.96|8562.96|8
1654248190000|2022-06-03 09:23:10|8683.27|8563.27|8681.36|8561.36|8683.27|8563.27|8681.36|8561.36|9
1654248200000|2022-06-03 09:23:20|8681.28|8561.28|8680.86|8560.86|8681.4|8561.4|8680.52|8560.52|10
1654248210000|2022-06-03 09:23:30|8680.77|8560.77|8680.45|8560.45|8680.77|8560.77|8680.3|8560.3|10
1654248220000|2022-06-03 09:23:40|8680.53|8560.53|8680.01|8560.01|8680.83|8560.83|8680.01|8560.01|10
1654248230000|2022-06-03 09:23:50|8680|8560|8679.51|8559.51|8680.28|8560.28|8679.3|8559.3|10
1654248240000|2022-06-03 09:24:00|8679.42|8559.42|8677.38|8557.38|8679.61|8559.61|8677.38|8557.38|10
1654248250000|2022-06-03 09:24:10|8677.26|8557.26|8670.35|8550.35|8677.26|8557.26|8670.35|8550.35|10
1654248260000|2022-06-03 09:24:20|8669.21|8549.21|8667.75|8547.75|8669.21|8549.21|8667.5|8547.5|10
1654248270000|2022-06-03 09:24:30|8667.45|8547.45|8668.95|8548.95|8669.74|8549.74|8667.32|8547.32|10
1654248280000|2022-06-03 09:24:40|8669.19|8549.19|8668.17|8548.17|8669.26|8549.26|8668.15|8548.15|10
1654248290000|2022-06-03 09:24:50|8667.82|8547.82|8668.47|8548.47|8668.64|8548.64|8667.79|8547.79|10
1654248300000|2022-06-03 09:25:00|8668.62|8548.62|8666.11|8546.11|8668.62|8548.62|8666.11|8546.11|10
1654248310000|2022-06-03 09:25:10|8665.66|8545.66|8665.65|8545.65|8665.66|8545.66|8664.78|8544.78|10
1654248320000|2022-06-03 09:25:20|8665.89|8545.89|8667.57|8547.57|8667.57|8547.57|8665.89|8545.89|10
1654248330000|2022-06-03 09:25:30|8667.8|8547.8|8668.72|8548.72|8669.15|8549.15|8667.8|8547.8|10
1654248340000|2022-06-03 09:25:40|8669|8549|8670.24|8550.24|8670.24|8550.24|8669|8549|9
1654248350000|2022-06-03 09:25:50|8669.92|8549.92|8668.81|8548.81|8670.23|8550.23|8668.81|8548.81|10
1654248360000|2022-06-03 09:26:00|8669.22|8549.22|8669.04|8549.04|8669.7|8549.7|8669.04|8549.04|10
1654248370000|2022-06-03 09:26:10|8668.88|8548.88|8668.79|8548.79|8669.24|8549.24|8668.56|8548.56|10
1654248380000|2022-06-03 09:26:20|8669.02|8549.02|8669.63|8549.63|8669.81|8549.81|8668.76|8548.76|10
1654248390000|2022-06-03 09:26:30|8669.5|8549.5|8669.55|8549.55|8670.32|8550.32|8669.5|8549.5|10
1654248400000|2022-06-03 09:26:40|8669.64|8549.64|8670.28|8550.28|8670.37|8550.37|8669.64|8549.64|10
1654248410000|2022-06-03 09:26:50|8670.24|8550.24|8669.96|8549.96|8670.76|8550.76|8669.96|8549.96|10
1654248420000|2022-06-03 09:27:00|8670.27|8550.27|8669.55|8549.55|8670.42|8550.42|8669.55|8549.55|9
1654248430000|2022-06-03 09:27:10|8669.47|8549.47|8669.22|8549.22|8669.47|8549.47|8669.01|8549.01|9
1654248440000|2022-06-03 09:27:20|8668.6|8548.6|8668.96|8548.96|8670.06|8550.06|8668.6|8548.6|10
1654248450000|2022-06-03 09:27:30|8667.87|8547.87|8666.58|8546.58|8667.87|8547.87|8666.37|8546.37|10
1654248460000|2022-06-03 09:27:40|8666.87|8546.87|8666.09|8546.09|8666.95|8546.95|8666.09|8546.09|10
1654248470000|2022-06-03 09:27:50|8666.11|8546.11|8665.58|8545.58|8666.11|8546.11|8665.31|8545.31|10
1654248480000|2022-06-03 09:28:00|8665.72|8545.72|8665.7|8545.7|8665.98|8545.98|8664.52|8544.52|10
1654248490000|2022-06-03 09:28:10|8665.74|8545.74|8666.61|8546.61|8666.61|8546.61|8665.74|8545.74|10
1654248500000|2022-06-03 09:28:20|8666.47|8546.47|8668.65|8548.65|8668.65|8548.65|8666.47|8546.47|9
1654248510000|2022-06-03 09:28:30|8668.58|8548.58|8668.04|8548.04|8668.79|8548.79|8667.88|8547.88|10
1654248520000|2022-06-03 09:28:40|8668.13|8548.13|8670.11|8550.11|8670.24|8550.24|8668.13|8548.13|10
1654248530000|2022-06-03 09:28:50|8670.19|8550.19|8669.97|8549.97|8670.23|8550.23|8669.65|8549.65|10
1654248540000|2022-06-03 09:29:00|8669.25|8549.25|8670.05|8550.05|8670.24|8550.24|8669.25|8549.25|10
1654248550000|2022-06-03 09:29:10|8670.14|8550.14|8670.08|8550.08|8670.65|8550.65|8669.65|8549.65|10
1654248560000|2022-06-03 09:29:20|8669.91|8549.91|8668.89|8548.89|8669.94|8549.94|8668.46|8548.46|9
1654248570000|2022-06-03 09:29:30|8668.43|8548.43|8668.69|8548.69|8669.04|8549.04|8668.18|8548.18|10
1654248580000|2022-06-03 09:29:40|8668.02|8548.02|8667.75|8547.75|8668.44|8548.44|8667.68|8547.68|10
1654248590000|2022-06-03 09:29:50|8667.8|8547.8|8669|8549|8669|8549|8667.78|8547.78|10
1654248600000|2022-06-03 09:30:00|8668.47|8548.47|8669.38|8549.38|8670.19|8550.19|8668.47|8548.47|10
1654248610000|2022-06-03 09:30:10|8669.56|8549.56|8668.15|8548.15|8669.56|8549.56|8668.14|8548.14|10
1654248620000|2022-06-03 09:30:20|8668.2|8548.2|8668.06|8548.06|8669.43|8549.43|8667.73|8547.73|10
1654248630000|2022-06-03 09:30:30|8667.87|8547.87|8666.92|8546.92|8667.99|8547.99|8666.52|8546.52|10
1654248640000|2022-06-03 09:30:40|8667.03|8547.03|8666.34|8546.34|8667.24|8547.24|8666.23|8546.23|10
1654248650000|2022-06-03 09:30:50|8666.24|8546.24|8666.56|8546.56|8666.63|8546.63|8666.06|8546.06|10
1654248660000|2022-06-03 09:31:00|8666.52|8546.52|8666.69|8546.69|8666.84|8546.84|8666.38|8546.38|10
1654248670000|2022-06-03 09:31:10|8666.79|8546.79|8665.83|8545.83|8666.79|8546.79|8665.83|8545.83|10
1654248680000|2022-06-03 09:31:20|8665.72|8545.72|8665.57|8545.57|8665.81|8545.81|8665.57|8545.57|8
1654248690000|2022-06-03 09:31:30|8665.72|8545.72|8666|8546|8666|8546|8665.54|8545.54|10
1654248700000|2022-06-03 09:31:40|8665.92|8545.92|8665.82|8545.82|8666.39|8546.39|8665.69|8545.69|10
1654248710000|2022-06-03 09:31:50|8665.77|8545.77|8666.72|8546.72|8666.96|8546.96|8665.73|8545.73|9
1654248720000|2022-06-03 09:32:00|8666.7|8546.7|8668|8548|8668|8548|8666.7|8546.7|10
1654248730000|2022-06-03 09:32:10|8667.99|8547.99|8669.32|8549.32|8669.32|8549.32|8667.99|8547.99|10
1654248740000|2022-06-03 09:32:20|8669.93|8549.93|8671.53|8551.53|8671.53|8551.53|8669.93|8549.93|10
1654248750000|2022-06-03 09:32:30|8671.64|8551.64|8673.24|8553.24|8673.27|8553.27|8671.64|8551.64|10
1654248760000|2022-06-03 09:32:40|8673.38|8553.38|8673.34|8553.34|8673.48|8553.48|8673.17|8553.17|10
1654248770000|2022-06-03 09:32:50|8673.51|8553.51|8673.54|8553.54|8673.54|8553.54|8673.21|8553.21|7
1654248780000|2022-06-03 09:33:00|8673.5|8553.5|8673.75|8553.75|8673.83|8553.83|8673.35|8553.35|10
1654248790000|2022-06-03 09:33:10|8673.78|8553.78|8674.37|8554.37|8674.37|8554.37|8673.78|8553.78|10
1654248800000|2022-06-03 09:33:20|8674.43|8554.43|8674.86|8554.86|8674.86|8554.86|8674.43|8554.43|9
1654248810000|2022-06-03 09:33:30|8674.89|8554.89|8677|8557|8677|8557|8674.63|8554.63|10
1654248820000|2022-06-03 09:33:40|8677.26|8557.26|8679.37|8559.37|8679.51|8559.51|8677.26|8557.26|9
1654248830000|2022-06-03 09:33:50|8679.27|8559.27|8678.19|8558.19|8679.27|8559.27|8678.04|8558.04|10
1654248840000|2022-06-03 09:34:00|8678.41|8558.41|8677.93|8557.93|8678.41|8558.41|8677.93|8557.93|10
1654248850000|2022-06-03 09:34:10|8677.56|8557.56|8676.42|8556.42|8677.56|8557.56|8676.03|8556.03|10
1654248860000|2022-06-03 09:34:20|8675.77|8555.77|8675.36|8555.36|8675.93|8555.93|8675.13|8555.13|10
1654248870000|2022-06-03 09:34:30|8675.29|8555.29|8673.43|8553.43|8675.29|8555.29|8673.43|8553.43|10
1654248880000|2022-06-03 09:34:40|8673.36|8553.36|8673.33|8553.33|8673.36|8553.36|8672.84|8552.84|9
1654248890000|2022-06-03 09:34:50|8673.19|8553.19|8673.67|8553.67|8673.67|8553.67|8672.68|8552.68|10
1654248900000|2022-06-03 09:35:00|8673.68|8553.68|8673.38|8553.38|8673.68|8553.68|8673.01|8553.01|10
1654248910000|2022-06-03 09:35:10|8673.27|8553.27|8671.04|8551.04|8673.35|8553.35|8671.04|8551.04|10
1654248920000|2022-06-03 09:35:20|8670.88|8550.88|8668.85|8548.85|8670.88|8550.88|8668.81|8548.81|10
1654248930000|2022-06-03 09:35:30|8668.8|8548.8|8668.42|8548.42|8668.86|8548.86|8668.34|8548.34|8
1654248940000|2022-06-03 09:35:40|8668.51|8548.51|8667.73|8547.73|8668.51|8548.51|8667.62|8547.62|10
1654248950000|2022-06-03 09:35:50|8667.68|8547.68|8666.71|8546.71|8667.68|8547.68|8666.71|8546.71|10
1654248960000|2022-06-03 09:36:00|8666.92|8546.92|8666.35|8546.35|8666.98|8546.98|8666.14|8546.14|10
1654248970000|2022-06-03 09:36:10|8666.33|8546.33|8665.27|8545.27|8666.51|8546.51|8665.27|8545.27|10
1654248980000|2022-06-03 09:36:20|8665.79|8545.79|8664.11|8544.11|8665.79|8545.79|8664.11|8544.11|10
1654248990000|2022-06-03 09:36:30|8663.16|8543.16|8659.12|8539.12|8663.16|8543.16|8659.12|8539.12|10
1654249000000|2022-06-03 09:36:40|8659.46|8539.46|8657.65|8537.65|8659.5|8539.5|8657.65|8537.65|9
1654249010000|2022-06-03 09:36:50|8657.54|8537.54|8656.91|8536.91|8657.54|8537.54|8656.72|8536.72|10
1654249020000|2022-06-03 09:37:00|8656.74|8536.74|8656.99|8536.99|8657.36|8537.36|8656.6|8536.6|10
1654249030000|2022-06-03 09:37:10|8656.73|8536.73|8656.14|8536.14|8657.27|8537.27|8656.14|8536.14|10
1654249040000|2022-06-03 09:37:20|8656.04|8536.04|8656.18|8536.18|8656.8|8536.8|8655.95|8535.95|10
1654249050000|2022-06-03 09:37:30|8655.88|8535.88|8655.96|8535.96|8656.56|8536.56|8655.69|8535.69|9
1654249060000|2022-06-03 09:37:40|8656.6|8536.6|8655.8|8535.8|8656.6|8536.6|8655.52|8535.52|9
1654249070000|2022-06-03 09:37:50|8656.28|8536.28|8654.84|8534.84|8656.28|8536.28|8654.84|8534.84|9
1654249080000|2022-06-03 09:38:00|8655.55|8535.55|8654.09|8534.09|8655.55|8535.55|8654.09|8534.09|10
1654249090000|2022-06-03 09:38:10|8654.5|8534.5|8654.45|8534.45|8654.75|8534.75|8653.71|8533.71|10
1654249100000|2022-06-03 09:38:20|8654.36|8534.36|8655.03|8535.03|8655.03|8535.03|8654.36|8534.36|9
1654249110000|2022-06-03 09:38:30|8655.12|8535.12|8655.99|8535.99|8656.37|8536.37|8655.12|8535.12|10
1654249120000|2022-06-03 09:38:40|8656.1|8536.1|8656.27|8536.27|8656.4|8536.4|8655.82|8535.82|10
1654249130000|2022-06-03 09:38:50|8656.46|8536.46|8657.14|8537.14|8657.14|8537.14|8656.45|8536.45|10
1654249140000|2022-06-03 09:39:00|8657.25|8537.25|8656.51|8536.51|8657.45|8537.45|8656.51|8536.51|9
1654249150000|2022-06-03 09:39:10|8656.55|8536.55|8656.28|8536.28|8656.57|8536.57|8656.28|8536.28|9
1654249160000|2022-06-03 09:39:20|8656.29|8536.29|8657.43|8537.43|8657.44|8537.44|8656.14|8536.14|10
1654249170000|2022-06-03 09:39:30|8657.33|8537.33|8658.24|8538.24|8658.24|8538.24|8657.32|8537.32|9
1654249180000|2022-06-03 09:39:40|8658.03|8538.03|8657.57|8537.57|8658.17|8538.17|8657.46|8537.46|10
1654249190000|2022-06-03 09:39:50|8657.81|8537.81|8658.26|8538.26|8658.26|8538.26|8657.8|8537.8|10
1654249200000|2022-06-03 09:40:00|8658.21|8538.21|8657.93|8537.93|8658.3|8538.3|8657.93|8537.93|9
1654249210000|2022-06-03 09:40:10|8658.35|8538.35|8657.89|8537.89|8658.41|8538.41|8657.68|8537.68|9
1654249220000|2022-06-03 09:40:20|8657.97|8537.97|8658.69|8538.69|8658.69|8538.69|8657.97|8537.97|10
1654249230000|2022-06-03 09:40:30|8658.81|8538.81|8658.93|8538.93|8659.05|8539.05|8658.79|8538.79|7
1654249240000|2022-06-03 09:40:40|8658.86|8538.86|8658.46|8538.46|8658.86|8538.86|8658.46|8538.46|8
1654249250000|2022-06-03 09:40:50|8658.3|8538.3|8658.29|8538.29|8658.62|8538.62|8658.29|8538.29|10
1654249260000|2022-06-03 09:41:00|8658.35|8538.35|8657.44|8537.44|8658.41|8538.41|8657.44|8537.44|9
1654249270000|2022-06-03 09:41:10|8657.41|8537.41|8657.75|8537.75|8657.75|8537.75|8657.35|8537.35|10
1654249280000|2022-06-03 09:41:20|8657.79|8537.79|8658.74|8538.74|8658.74|8538.74|8657.69|8537.69|9
1654249290000|2022-06-03 09:41:30|8658.63|8538.63|8656.65|8536.65|8658.63|8538.63|8656.6|8536.6|10
1654249300000|2022-06-03 09:41:40|8656.48|8536.48|8655.32|8535.32|8656.49|8536.49|8655.25|8535.25|10
1654249310000|2022-06-03 09:41:50|8655.26|8535.26|8654.47|8534.47|8655.26|8535.26|8654.47|8534.47|10
1654249320000|2022-06-03 09:42:00|8654.43|8534.43|8653.68|8533.68|8654.47|8534.47|8653.64|8533.64|10
1654249330000|2022-06-03 09:42:10|8653.62|8533.62|8648.26|8528.26|8653.74|8533.74|8648.26|8528.26|9
1654249340000|2022-06-03 09:42:20|8646.76|8526.76|8644.76|8524.76|8647.19|8527.19|8644.76|8524.76|10
1654249350000|2022-06-03 09:42:30|8644.7|8524.7|8644.13|8524.13|8644.7|8524.7|8644.13|8524.13|9
1654249360000|2022-06-03 09:42:40|8644.12|8524.12|8643.36|8523.36|8644.12|8524.12|8643.36|8523.36|10
1654249370000|2022-06-03 09:42:50|8643.24|8523.24|8641.87|8521.87|8643.24|8523.24|8641.76|8521.76|10
1654249380000|2022-06-03 09:43:00|8641.89|8521.89|8641.53|8521.53|8641.98|8521.98|8640.96|8520.96|10
1654249390000|2022-06-03 09:43:10|8641.16|8521.16|8640.89|8520.89|8641.28|8521.28|8640.63|8520.63|10
1654249400000|2022-06-03 09:43:20|8640.83|8520.83|8642.19|8522.19|8642.19|8522.19|8640.83|8520.83|10
1654249410000|2022-06-03 09:43:30|8642.29|8522.29|8644.1|8524.1|8644.42|8524.42|8642.29|8522.29|10
1654249420000|2022-06-03 09:43:40|8644.25|8524.25|8645.66|8525.66|8645.66|8525.66|8644.25|8524.25|10
1654249430000|2022-06-03 09:43:50|8645.73|8525.73|8646.87|8526.87|8646.87|8526.87|8645.73|8525.73|10
1654249440000|2022-06-03 09:44:00|8647.5|8527.5|8646.98|8526.98|8647.95|8527.95|8646.98|8526.98|10
1654249450000|2022-06-03 09:44:10|8646.97|8526.97|8646.57|8526.57|8647.28|8527.28|8646.28|8526.28|9
1654249460000|2022-06-03 09:44:20|8646.69|8526.69|8647.69|8527.69|8647.69|8527.69|8646.51|8526.51|10
1654249470000|2022-06-03 09:44:30|8647.86|8527.86|8648.98|8528.98|8649.12|8529.12|8647.86|8527.86|10
1654249480000|2022-06-03 09:44:40|8649.06|8529.06|8648.42|8528.42|8649.86|8529.86|8648.42|8528.42|10
1654249490000|2022-06-03 09:44:50|8647.92|8527.92|8647.05|8527.05|8647.92|8527.92|8647.05|8527.05|10
1654249500000|2022-06-03 09:45:00|8647.07|8527.07|8645.37|8525.37|8647.22|8527.22|8645.37|8525.37|9
1654249510000|2022-06-03 09:45:10|8645.32|8525.32|8643.83|8523.83|8645.36|8525.36|8643.43|8523.43|10
1654249520000|2022-06-03 09:45:20|8643.81|8523.81|8642.25|8522.25|8643.92|8523.92|8642.25|8522.25|9
1654249530000|2022-06-03 09:45:30|8641.8|8521.8|8640.7|8520.7|8641.8|8521.8|8640.7|8520.7|8
1654249540000|2022-06-03 09:45:40|8640.29|8520.29|8639.45|8519.45|8640.47|8520.47|8639.12|8519.12|10
1654249550000|2022-06-03 09:45:50|8639.39|8519.39|8639.61|8519.61|8639.61|8519.61|8639.1|8519.1|10
1654249560000|2022-06-03 09:46:00|8639.39|8519.39|8649.45|8529.45|8649.45|8529.45|8639.39|8519.39|10
1654249570000|2022-06-03 09:46:10|8649.76|8529.76|8650.59|8530.59|8651.14|8531.14|8649.27|8529.27|10
1654249580000|2022-06-03 09:46:20|8651.27|8531.27|8652.23|8532.23|8652.23|8532.23|8651.05|8531.05|10
1654249590000|2022-06-03 09:46:30|8652.78|8532.78|8653.31|8533.31|8653.33|8533.33|8651.85|8531.85|10
1654249600000|2022-06-03 09:46:40|8653.26|8533.26|8653.58|8533.58|8653.84|8533.84|8653.22|8533.22|8
1654249610000|2022-06-03 09:46:50|8653.5|8533.5|8654.67|8534.67|8654.82|8534.82|8653.49|8533.49|10
1654249620000|2022-06-03 09:47:00|8654.58|8534.58|8653.3|8533.3|8654.58|8534.58|8653.06|8533.06|10
1654249630000|2022-06-03 09:47:10|8653.46|8533.46|8653.09|8533.09|8653.7|8533.7|8653.09|8533.09|9
1654249640000|2022-06-03 09:47:20|8653.62|8533.62|8652.69|8532.69|8653.62|8533.62|8652.61|8532.61|10
1654249650000|2022-06-03 09:47:30|8652.79|8532.79|8652.76|8532.76|8653.15|8533.15|8652.18|8532.18|8
1654249660000|2022-06-03 09:47:40|8652.63|8532.63|8653.47|8533.47|8653.51|8533.51|8652.63|8532.63|10
1654249670000|2022-06-03 09:47:50|8653.39|8533.39|8652.64|8532.64|8653.5|8533.5|8652.64|8532.64|9
1654249680000|2022-06-03 09:48:00|8652.55|8532.55|8652.39|8532.39|8652.67|8532.67|8652.36|8532.36|10
1654249690000|2022-06-03 09:48:10|8652.42|8532.42|8653.02|8533.02|8653.06|8533.06|8652.42|8532.42|10
1654249700000|2022-06-03 09:48:20|8654.01|8534.01|8655.14|8535.14|8655.45|8535.45|8653.96|8533.96|10
1654249710000|2022-06-03 09:48:30|8655.32|8535.32|8656.17|8536.17|8656.17|8536.17|8655.31|8535.31|9
1654249720000|2022-06-03 09:48:40|8656.22|8536.22|8658.04|8538.04|8658.04|8538.04|8656.22|8536.22|10
1654249730000|2022-06-03 09:48:50|8657.9|8537.9|8659.34|8539.34|8659.37|8539.37|8657.9|8537.9|10
1654249740000|2022-06-03 09:49:00|8659.31|8539.31|8660.78|8540.78|8660.94|8540.94|8659.31|8539.31|10
1654249750000|2022-06-03 09:49:10|8661.1|8541.1|8659.58|8539.58|8661.1|8541.1|8659.58|8539.58|10
1654249760000|2022-06-03 09:49:20|8659.43|8539.43|8658.84|8538.84|8660|8540|8658.84|8538.84|9
1654249770000|2022-06-03 09:49:30|8659.6|8539.6|8659.96|8539.96|8659.96|8539.96|8659.24|8539.24|10
1654249780000|2022-06-03 09:49:40|8660.23|8540.23|8659.59|8539.59|8660.49|8540.49|8659.59|8539.59|10
1654249790000|2022-06-03 09:49:50|8659.5|8539.5|8659.94|8539.94|8659.98|8539.98|8659.38|8539.38|8
1654249800000|2022-06-03 09:50:00|8659.3|8539.3|8659.62|8539.62|8660.07|8540.07|8659.2|8539.2|10
1654249810000|2022-06-03 09:50:10|8660.1|8540.1|8659.62|8539.62|8660.36|8540.36|8659.49|8539.49|9
1654249820000|2022-06-03 09:50:20|8659.71|8539.71|8659.82|8539.82|8660.06|8540.06|8659.34|8539.34|9
1654249830000|2022-06-03 09:50:30|8659.88|8539.88|8659.71|8539.71|8660.12|8540.12|8659.68|8539.68|10
1654249840000|2022-06-03 09:50:40|8659.61|8539.61|8660.18|8540.18|8660.18|8540.18|8659.61|8539.61|9
1654249850000|2022-06-03 09:50:50|8660.54|8540.54|8663.75|8543.75|8663.75|8543.75|8660.47|8540.47|10
1654249860000|2022-06-03 09:51:00|8662.95|8542.95|8665.45|8545.45|8665.45|8545.45|8662.95|8542.95|10
1654249870000|2022-06-03 09:51:10|8665.28|8545.28|8667.26|8547.26|8667.52|8547.52|8665.28|8545.28|10
1654249880000|2022-06-03 09:51:20|8667.46|8547.46|8669.17|8549.17|8669.56|8549.56|8667.46|8547.46|10
1654249890000|2022-06-03 09:51:30|8669.4|8549.4|8670.41|8550.41|8670.45|8550.45|8669.25|8549.25|10
1654249900000|2022-06-03 09:51:40|8670.52|8550.52|8670.16|8550.16|8670.52|8550.52|8669.91|8549.91|10
1654249910000|2022-06-03 09:51:50|8670.23|8550.23|8670.31|8550.31|8670.44|8550.44|8670.14|8550.14|10
1654249920000|2022-06-03 09:52:00|8670|8550|8670.7|8550.7|8670.75|8550.75|8670|8550|10
1654249930000|2022-06-03 09:52:10|8670.78|8550.78|8670.76|8550.76|8671.02|8551.02|8670.45|8550.45|10
1654249940000|2022-06-03 09:52:20|8671.04|8551.04|8671.87|8551.87|8671.91|8551.91|8671.04|8551.04|10
1654249950000|2022-06-03 09:52:30|8671.88|8551.88|8671.17|8551.17|8671.9|8551.9|8671.17|8551.17|9
1654249960000|2022-06-03 09:52:40|8670.95|8550.95|8669.74|8549.74|8670.95|8550.95|8669.7|8549.7|9
1654249970000|2022-06-03 09:52:50|8669.83|8549.83|8669.61|8549.61|8669.83|8549.83|8669.61|8549.61|9
1654249980000|2022-06-03 09:53:00|8669.5|8549.5|8669.33|8549.33|8669.5|8549.5|8668.92|8548.92|9
1654249990000|2022-06-03 09:53:10|8669.27|8549.27|8672.17|8552.17|8672.17|8552.17|8668.54|8548.54|10
1654250000000|2022-06-03 09:53:20|8672.21|8552.21|8671.41|8551.41|8672.21|8552.21|8671.41|8551.41|10
1654250010000|2022-06-03 09:53:30|8671.39|8551.39|8671.55|8551.55|8671.55|8551.55|8671.28|8551.28|10
1654250020000|2022-06-03 09:53:40|8671.44|8551.44|8671.44|8551.44|8671.54|8551.54|8671|8551|10
1654250030000|2022-06-03 09:53:50|8671.46|8551.46|8668.85|8548.85|8671.69|8551.69|8668.85|8548.85|10
1654250040000|2022-06-03 09:54:00|8668.94|8548.94|8664.3|8544.3|8668.94|8548.94|8664.3|8544.3|10
1654250050000|2022-06-03 09:54:10|8665.08|8545.08|8663.76|8543.76|8665.08|8545.08|8663.76|8543.76|10
1654250060000|2022-06-03 09:54:20|8662.89|8542.89|8660.6|8540.6|8662.89|8542.89|8659.63|8539.63|10
1654250070000|2022-06-03 09:54:30|8660.87|8540.87|8661.17|8541.17|8661.56|8541.56|8660.32|8540.32|10
1654250080000|2022-06-03 09:54:40|8661.05|8541.05|8661.39|8541.39|8661.64|8541.64|8661.05|8541.05|9
1654250090000|2022-06-03 09:54:50|8661.54|8541.54|8661.75|8541.75|8662|8542|8661.54|8541.54|9
1654250100000|2022-06-03 09:55:00|8661.7|8541.7|8661.61|8541.61|8662.12|8542.12|8661.14|8541.14|10
1654250110000|2022-06-03 09:55:10|8661.93|8541.93|8662.1|8542.1|8662.19|8542.19|8661.69|8541.69|9
1654250120000|2022-06-03 09:55:20|8661.65|8541.65|8662.15|8542.15|8662.15|8542.15|8661.58|8541.58|10
1654250130000|2022-06-03 09:55:30|8661.55|8541.55|8657.65|8537.65|8662.12|8542.12|8657.65|8537.65|10
1654250140000|2022-06-03 09:55:40|8656.63|8536.63|8656|8536|8656.65|8536.65|8654.74|8534.74|10
1654250150000|2022-06-03 09:55:50|8655.76|8535.76|8655.18|8535.18|8655.91|8535.91|8655.1|8535.1|10
1654250160000|2022-06-03 09:56:00|8655.3|8535.3|8655.51|8535.51|8655.54|8535.54|8655|8535|10
1654250170000|2022-06-03 09:56:10|8655.9|8535.9|8655.65|8535.65|8656.06|8536.06|8655.25|8535.25|9
1654250180000|2022-06-03 09:56:20|8655.5|8535.5|8655.68|8535.68|8656.35|8536.35|8655.5|8535.5|10
1654250190000|2022-06-03 09:56:30|8655.76|8535.76|8654.58|8534.58|8655.86|8535.86|8654.58|8534.58|10
1654250200000|2022-06-03 09:56:40|8654.36|8534.36|8654.33|8534.33|8654.4|8534.4|8654.2|8534.2|9
1654250210000|2022-06-03 09:56:50|8654.19|8534.19|8655.07|8535.07|8655.07|8535.07|8654.12|8534.12|10
1654250220000|2022-06-03 09:57:00|8655|8535|8653.99|8533.99|8655.26|8535.26|8653.99|8533.99|10
1654250230000|2022-06-03 09:57:10|8653.93|8533.93|8651.93|8531.93|8653.93|8533.93|8651.93|8531.93|10
1654250240000|2022-06-03 09:57:20|8651.67|8531.67|8650.23|8530.23|8651.68|8531.68|8650.04|8530.04|9
1654250250000|2022-06-03 09:57:30|8650.12|8530.12|8650.53|8530.53|8650.53|8530.53|8650.02|8530.02|9
1654250260000|2022-06-03 09:57:40|8650.45|8530.45|8650.74|8530.74|8650.79|8530.79|8650.41|8530.41|9
1654250270000|2022-06-03 09:57:50|8650.72|8530.72|8651.37|8531.37|8651.37|8531.37|8650.72|8530.72|9
1654250280000|2022-06-03 09:58:00|8651.39|8531.39|8652.09|8532.09|8652.21|8532.21|8651.39|8531.39|10
1654250290000|2022-06-03 09:58:10|8652.41|8532.41|8652.15|8532.15|8652.86|8532.86|8652.15|8532.15|9
1654250300000|2022-06-03 09:58:20|8651.98|8531.98|8652.07|8532.07|8652.13|8532.13|8651.03|8531.03|10
1654250310000|2022-06-03 09:58:30|8652.73|8532.73|8654.77|8534.77|8654.77|8534.77|8652.73|8532.73|10
1654250320000|2022-06-03 09:58:40|8654.66|8534.66|8654.28|8534.28|8654.66|8534.66|8653.89|8533.89|9
1654250330000|2022-06-03 09:58:50|8653.99|8533.99|8653.38|8533.38|8653.99|8533.99|8653.38|8533.38|8
1654250340000|2022-06-03 09:59:00|8653.5|8533.5|8653.67|8533.67|8653.74|8533.74|8653.5|8533.5|8
1654250350000|2022-06-03 09:59:10|8653.63|8533.63|8654.52|8534.52|8654.52|8534.52|8653.54|8533.54|8
1654250360000|2022-06-03 09:59:20|8654.59|8534.59|8655.66|8535.66|8655.66|8535.66|8654.59|8534.59|10
1654250370000|2022-06-03 09:59:30|8655.65|8535.65|8655.12|8535.12|8655.65|8535.65|8654.71|8534.71|10
1654250380000|2022-06-03 09:59:40|8655.27|8535.27|8655.47|8535.47|8655.61|8535.61|8655.27|8535.27|9
1654250390000|2022-06-03 09:59:50|8655.43|8535.43|8656.04|8536.04|8656.09|8536.09|8655.43|8535.43|7
1654250400000|2022-06-03 10:00:00|8656.16|8536.16|8655.29|8535.29|8656.55|8536.55|8654.94|8534.94|9
1654250410000|2022-06-03 10:00:10|8655.32|8535.32|8655.57|8535.57|8655.71|8535.71|8655.32|8535.32|10
1654250420000|2022-06-03 10:00:20|8655.75|8535.75|8655.44|8535.44|8655.75|8535.75|8654.99|8534.99|10
1654250430000|2022-06-03 10:00:30|8655.41|8535.41|8654.82|8534.82|8655.42|8535.42|8654.62|8534.62|10
1654250440000|2022-06-03 10:00:40|8654.85|8534.85|8654.78|8534.78|8655.61|8535.61|8654.78|8534.78|10
1654250450000|2022-06-03 10:00:50|8654.87|8534.87|8655.71|8535.71|8655.71|8535.71|8654.65|8534.65|9
1654250460000|2022-06-03 10:01:00|8655.69|8535.69|8655.69|8535.69|8655.69|8535.69|8655.25|8535.25|10
1654250470000|2022-06-03 10:01:10|8656|8536|8655.82|8535.82|8656.18|8536.18|8655.61|8535.61|10
1654250480000|2022-06-03 10:01:20|8655.9|8535.9|8656.4|8536.4|8656.44|8536.44|8655.87|8535.87|10
1654250490000|2022-06-03 10:01:30|8656.49|8536.49|8657.42|8537.42|8657.47|8537.47|8656.49|8536.49|10
1654250500000|2022-06-03 10:01:40|8657.33|8537.33|8658.25|8538.25|8658.25|8538.25|8657.28|8537.28|9
1654250510000|2022-06-03 10:01:50|8658.7|8538.7|8659.88|8539.88|8659.88|8539.88|8658.6|8538.6|10
1654250520000|2022-06-03 10:02:00|8660.12|8540.12|8661.18|8541.18|8661.18|8541.18|8660.12|8540.12|10
1654250530000|2022-06-03 10:02:10|8661.25|8541.25|8662.58|8542.58|8662.58|8542.58|8661.25|8541.25|9
1654250540000|2022-06-03 10:02:20|8662.67|8542.67|8662.58|8542.58|8663.04|8543.04|8662.35|8542.35|10
1654250550000|2022-06-03 10:02:30|8662.48|8542.48|8662.38|8542.38|8662.48|8542.48|8662.19|8542.19|10
1654250560000|2022-06-03 10:02:40|8662.36|8542.36|8663.05|8543.05|8663.08|8543.08|8662.36|8542.36|10
1654250570000|2022-06-03 10:02:50|8663.1|8543.1|8662.72|8542.72|8663.3|8543.3|8662.61|8542.61|10
1654250580000|2022-06-03 10:03:00|8662.7|8542.7|8662.85|8542.85|8662.85|8542.85|8662.37|8542.37|8
1654250590000|2022-06-03 10:03:10|8663.05|8543.05|8663.21|8543.21|8663.25|8543.25|8663.05|8543.05|8
1654250600000|2022-06-03 10:03:20|8663.4|8543.4|8663.24|8543.24|8663.49|8543.49|8663.03|8543.03|10
1654250610000|2022-06-03 10:03:30|8663.33|8543.33|8663.24|8543.24|8663.37|8543.37|8663.18|8543.18|10
1654250620000|2022-06-03 10:03:40|8663.22|8543.22|8663.54|8543.54|8663.72|8543.72|8663.22|8543.22|9
1654250630000|2022-06-03 10:03:50|8663.5|8543.5|8661.9|8541.9|8663.5|8543.5|8661.9|8541.9|9
1654250640000|2022-06-03 10:04:00|8661.83|8541.83|8660.61|8540.61|8661.93|8541.93|8660.53|8540.53|10
1654250650000|2022-06-03 10:04:10|8660.06|8540.06|8658.11|8538.11|8660.06|8540.06|8657.96|8537.96|10
1654250660000|2022-06-03 10:04:20|8658.07|8538.07|8657.75|8537.75|8658.34|8538.34|8657.75|8537.75|9
1654250670000|2022-06-03 10:04:30|8657.56|8537.56|8654.32|8534.32|8657.56|8537.56|8654.32|8534.32|10
1654250680000|2022-06-03 10:04:40|8654.26|8534.26|8651.86|8531.86|8654.26|8534.26|8651.86|8531.86|10
1654250690000|2022-06-03 10:04:50|8651.89|8531.89|8650.57|8530.57|8652.2|8532.2|8650.57|8530.57|10
1654250700000|2022-06-03 10:05:00|8650.84|8530.84|8650.49|8530.49|8650.84|8530.84|8649.72|8529.72|10
1654250710000|2022-06-03 10:05:10|8649.76|8529.76|8649.47|8529.47|8649.76|8529.76|8649.47|8529.47|10
1654250720000|2022-06-03 10:05:20|8649.59|8529.59|8650.24|8530.24|8650.24|8530.24|8649.44|8529.44|9
1654250730000|2022-06-03 10:05:30|8649.98|8529.98|8648.2|8528.2|8650.2|8530.2|8648.2|8528.2|9
1654250740000|2022-06-03 10:05:40|8648.48|8528.48|8647.44|8527.44|8648.79|8528.79|8647.44|8527.44|10
1654250750000|2022-06-03 10:05:50|8647.53|8527.53|8645.5|8525.5|8647.53|8527.53|8645.5|8525.5|10
1654250760000|2022-06-03 10:06:00|8645.64|8525.64|8642.35|8522.35|8645.77|8525.77|8642.35|8522.35|10
1654250770000|2022-06-03 10:06:10|8641.99|8521.99|8643.55|8523.55|8643.98|8523.98|8641.99|8521.99|10
1654250780000|2022-06-03 10:06:20|8643.53|8523.53|8643|8523|8643.53|8523.53|8642.8|8522.8|10
1654250790000|2022-06-03 10:06:30|8643.11|8523.11|8643.36|8523.36|8643.43|8523.43|8643.01|8523.01|9
1654250800000|2022-06-03 10:06:40|8643.27|8523.27|8644.67|8524.67|8644.67|8524.67|8643.22|8523.22|8
1654250810000|2022-06-03 10:06:50|8645.5|8525.5|8645.63|8525.63|8645.72|8525.72|8645.25|8525.25|10
1654250820000|2022-06-03 10:07:00|8645.64|8525.64|8645.16|8525.16|8645.65|8525.65|8645.16|8525.16|10
1654250830000|2022-06-03 10:07:10|8644.89|8524.89|8644.3|8524.3|8645.04|8525.04|8644.28|8524.28|10
1654250840000|2022-06-03 10:07:20|8644.19|8524.19|8642.19|8522.19|8644.19|8524.19|8642.19|8522.19|10
1654250850000|2022-06-03 10:07:30|8642.12|8522.12|8640.31|8520.31|8642.23|8522.23|8640.31|8520.31|9
1654250860000|2022-06-03 10:07:40|8640.3|8520.3|8640.49|8520.49|8640.82|8520.82|8640.17|8520.17|10
1654250870000|2022-06-03 10:07:50|8640.19|8520.19|8639.68|8519.68|8640.37|8520.37|8639.52|8519.52|10
1654250880000|2022-06-03 10:08:00|8639.92|8519.92|8639.91|8519.91|8640.49|8520.49|8639.48|8519.48|10
1654250890000|2022-06-03 10:08:10|8640.11|8520.11|8641.43|8521.43|8641.81|8521.81|8640.11|8520.11|9
1654250900000|2022-06-03 10:08:20|8641.26|8521.26|8640.62|8520.62|8641.26|8521.26|8640.12|8520.12|10
1654250910000|2022-06-03 10:08:30|8640.36|8520.36|8640.03|8520.03|8640.4|8520.4|8639.99|8519.99|10
1654250920000|2022-06-03 10:08:40|8640.17|8520.17|8639.85|8519.85|8640.17|8520.17|8639.72|8519.72|9
1654250930000|2022-06-03 10:08:50|8639.76|8519.76|8640.34|8520.34|8640.34|8520.34|8639.76|8519.76|7
1654250940000|2022-06-03 10:09:00|8640.44|8520.44|8640.44|8520.44|8640.85|8520.85|8640.44|8520.44|10
1654250950000|2022-06-03 10:09:10|8640.31|8520.31|8639.08|8519.08|8640.31|8520.31|8638.98|8518.98|10
1654250960000|2022-06-03 10:09:20|8639.09|8519.09|8637.31|8517.31|8639.09|8519.09|8637.31|8517.31|10
1654250970000|2022-06-03 10:09:30|8637.35|8517.35|8630.52|8510.52|8637.35|8517.35|8630.44|8510.44|10
1654250980000|2022-06-03 10:09:40|8630.58|8510.58|8628.69|8508.69|8630.6|8510.6|8628.69|8508.69|10
1654250990000|2022-06-03 10:09:50|8628.74|8508.74|8627.98|8507.98|8628.74|8508.74|8627.85|8507.85|10
1654251000000|2022-06-03 10:10:00|8627.84|8507.84|8626.53|8506.53|8627.88|8507.88|8626.53|8506.53|10
1654251010000|2022-06-03 10:10:10|8626.74|8506.74|8626.38|8506.38|8627.2|8507.2|8626.18|8506.18|10
1654251020000|2022-06-03 10:10:20|8626.36|8506.36|8626.58|8506.58|8627.02|8507.02|8626.36|8506.36|10
1654251030000|2022-06-03 10:10:30|8626.57|8506.57|8623.07|8503.07|8626.57|8506.57|8623.07|8503.07|10
1654251040000|2022-06-03 10:10:40|8622.53|8502.53|8620.74|8500.74|8623.36|8503.36|8620.74|8500.74|10
1654251050000|2022-06-03 10:10:50|8620.85|8500.85|8620.95|8500.95|8621.33|8501.33|8620.04|8500.04|10
1654251060000|2022-06-03 10:11:00|8620.86|8500.86|8619.71|8499.71|8620.86|8500.86|8619.4|8499.4|10
1654251070000|2022-06-03 10:11:10|8619.69|8499.69|8619.53|8499.53|8619.81|8499.81|8618.91|8498.91|10
1654251080000|2022-06-03 10:11:20|8619.86|8499.86|8619.89|8499.89|8620.08|8500.08|8619.75|8499.75|10
1654251090000|2022-06-03 10:11:30|8619.78|8499.78|8619.13|8499.13|8619.78|8499.78|8618.82|8498.82|10
1654251100000|2022-06-03 10:11:40|8619.22|8499.22|8619.63|8499.63|8619.63|8499.63|8619.13|8499.13|9
1654251110000|2022-06-03 10:11:50|8620.18|8500.18|8622.74|8502.74|8622.74|8502.74|8620.18|8500.18|10
1654251120000|2022-06-03 10:12:00|8622.91|8502.91|8626.81|8506.81|8626.81|8506.81|8622.91|8502.91|9
1654251130000|2022-06-03 10:12:10|8627.05|8507.05|8628.14|8508.14|8628.14|8508.14|8627.05|8507.05|10
1654251140000|2022-06-03 10:12:20|8628.35|8508.35|8630.41|8510.41|8630.41|8510.41|8628.35|8508.35|10
1654251150000|2022-06-03 10:12:30|8630.05|8510.05|8630.36|8510.36|8630.55|8510.55|8629.58|8509.58|10
1654251160000|2022-06-03 10:12:40|8630.47|8510.47|8629.39|8509.39|8630.82|8510.82|8629.37|8509.37|10
1654251170000|2022-06-03 10:12:50|8630.33|8510.33|8629.25|8509.25|8630.33|8510.33|8629.01|8509.01|10
1654251180000|2022-06-03 10:13:00|8629.09|8509.09|8628.35|8508.35|8629.14|8509.14|8628.35|8508.35|10
1654251190000|2022-06-03 10:13:10|8627.79|8507.79|8627.38|8507.38|8627.9|8507.9|8626.64|8506.64|9
1654251200000|2022-06-03 10:13:20|8627.17|8507.17|8626.87|8506.87|8627.17|8507.17|8626.49|8506.49|9
1654251210000|2022-06-03 10:13:30|8626.63|8506.63|8625.88|8505.88|8626.75|8506.75|8625.88|8505.88|10
1654251220000|2022-06-03 10:13:40|8625.85|8505.85|8625.52|8505.52|8625.85|8505.85|8625.32|8505.32|10
1654251230000|2022-06-03 10:13:50|8625.76|8505.76|8625.98|8505.98|8626.14|8506.14|8625.37|8505.37|10
1654251240000|2022-06-03 10:14:00|8625.93|8505.93|8624.63|8504.63|8625.93|8505.93|8624.63|8504.63|10
1654251250000|2022-06-03 10:14:10|8624.6|8504.6|8623.61|8503.61|8624.6|8504.6|8623.5|8503.5|10
1654251260000|2022-06-03 10:14:20|8623.55|8503.55|8623.61|8503.61|8624.03|8504.03|8623.5|8503.5|10
1654251270000|2022-06-03 10:14:30|8623.69|8503.69|8624.55|8504.55|8624.55|8504.55|8623.66|8503.66|10
1654251280000|2022-06-03 10:14:40|8624.36|8504.36|8623.93|8503.93|8624.57|8504.57|8623.92|8503.92|10
1654251290000|2022-06-03 10:14:50|8623.95|8503.95|8623.27|8503.27|8624.58|8504.58|8623.27|8503.27|10
1654251300000|2022-06-03 10:15:00|8624.39|8504.39|8617.59|8497.59|8624.39|8504.39|8617.59|8497.59|9
1654251310000|2022-06-03 10:15:10|8617.71|8497.71|8613.7|8493.7|8617.71|8497.71|8613.43|8493.43|10
1654251320000|2022-06-03 10:15:20|8614.95|8494.95|8619.03|8499.03|8619.12|8499.12|8614.95|8494.95|10
1654251330000|2022-06-03 10:15:30|8618.54|8498.54|8621.88|8501.88|8621.88|8501.88|8618.54|8498.54|10
1654251340000|2022-06-03 10:15:40|8622.01|8502.01|8621.44|8501.44|8622.83|8502.83|8621|8501|10
1654251350000|2022-06-03 10:15:50|8621.46|8501.46|8623.19|8503.19|8623.19|8503.19|8621.46|8501.46|10
1654251360000|2022-06-03 10:16:00|8623.26|8503.26|8624.61|8504.61|8624.61|8504.61|8623.26|8503.26|10
1654251370000|2022-06-03 10:16:10|8624.92|8504.92|8625.47|8505.47|8625.47|8505.47|8624.92|8504.92|10
1654251380000|2022-06-03 10:16:20|8625.45|8505.45|8627.89|8507.89|8627.89|8507.89|8625.45|8505.45|10
1654251390000|2022-06-03 10:16:30|8628.01|8508.01|8630.84|8510.84|8630.84|8510.84|8628.01|8508.01|10
1654251400000|2022-06-03 10:16:40|8630.8|8510.8|8630.52|8510.52|8630.98|8510.98|8630.51|8510.51|9
1654251410000|2022-06-03 10:16:50|8630.27|8510.27|8630.48|8510.48|8630.48|8510.48|8630.08|8510.08|10
1654251420000|2022-06-03 10:17:00|8630.39|8510.39|8629.1|8509.1|8630.39|8510.39|8628.87|8508.87|10
1654251430000|2022-06-03 10:17:10|8629.12|8509.12|8629.78|8509.78|8630.23|8510.23|8629.12|8509.12|9
1654251440000|2022-06-03 10:17:20|8629.84|8509.84|8629.52|8509.52|8629.88|8509.88|8629.52|8509.52|10
1654251450000|2022-06-03 10:17:30|8629.74|8509.74|8629.54|8509.54|8630.02|8510.02|8629.37|8509.37|10
1654251460000|2022-06-03 10:17:40|8629.42|8509.42|8628.23|8508.23|8629.42|8509.42|8628.21|8508.21|10
1654251470000|2022-06-03 10:17:50|8628.15|8508.15|8627.6|8507.6|8628.22|8508.22|8627.6|8507.6|10
1654251480000|2022-06-03 10:18:00|8627.57|8507.57|8626.4|8506.4|8627.57|8507.57|8626.4|8506.4|10
1654251490000|2022-06-03 10:18:10|8626.37|8506.37|8626.28|8506.28|8626.53|8506.53|8626.01|8506.01|9
1654251500000|2022-06-03 10:18:20|8626.66|8506.66|8626.11|8506.11|8626.72|8506.72|8626.11|8506.11|9
1654251510000|2022-06-03 10:18:30|8626.27|8506.27|8626.39|8506.39|8626.5|8506.5|8626.14|8506.14|9
1654251520000|2022-06-03 10:18:40|8626.25|8506.25|8627.08|8507.08|8627.14|8507.14|8626.2|8506.2|10
1654251530000|2022-06-03 10:18:50|8627.19|8507.19|8627.08|8507.08|8627.19|8507.19|8626.81|8506.81|9
1654251540000|2022-06-03 10:19:00|8627.11|8507.11|8627.74|8507.74|8627.74|8507.74|8626.93|8506.93|9
1654251550000|2022-06-03 10:19:10|8627.8|8507.8|8628.67|8508.67|8628.74|8508.74|8627.73|8507.73|10
1654251560000|2022-06-03 10:19:20|8628.83|8508.83|8628.5|8508.5|8628.83|8508.83|8628.16|8508.16|10
1654251570000|2022-06-03 10:19:30|8628.65|8508.65|8629.19|8509.19|8629.19|8509.19|8628.21|8508.21|10
1654251580000|2022-06-03 10:19:40|8629.36|8509.36|8629.59|8509.59|8629.59|8509.59|8629.2|8509.2|9
1654251590000|2022-06-03 10:19:50|8629.68|8509.68|8629.93|8509.93|8630.03|8510.03|8629.53|8509.53|8
1654251600000|2022-06-03 10:20:00|8629.9|8509.9|8629.19|8509.19|8629.9|8509.9|8628.84|8508.84|10
1654251610000|2022-06-03 10:20:10|8629.13|8509.13|8628.45|8508.45|8629.13|8509.13|8628.45|8508.45|9
1654251620000|2022-06-03 10:20:20|8628.61|8508.61|8629.81|8509.81|8629.9|8509.9|8628.61|8508.61|10
1654251630000|2022-06-03 10:20:30|8629.96|8509.96|8630.13|8510.13|8630.19|8510.19|8629.96|8509.96|10
1654251640000|2022-06-03 10:20:40|8630.04|8510.04|8630.26|8510.26|8630.73|8510.73|8630.04|8510.04|10
1654251650000|2022-06-03 10:20:50|8630.18|8510.18|8630.01|8510.01|8630.44|8510.44|8630.01|8510.01|10
1654251660000|2022-06-03 10:21:00|8630.1|8510.1|8630.88|8510.88|8630.88|8510.88|8630.1|8510.1|10
1654251670000|2022-06-03 10:21:10|8631.02|8511.02|8629.98|8509.98|8631.02|8511.02|8629.89|8509.89|10
1654251680000|2022-06-03 10:21:20|8629.53|8509.53|8629.81|8509.81|8629.81|8509.81|8629.42|8509.42|9
1654251690000|2022-06-03 10:21:30|8629.98|8509.98|8630.27|8510.27|8630.27|8510.27|8629.84|8509.84|9
1654251700000|2022-06-03 10:21:40|8630.37|8510.37|8630.65|8510.65|8630.68|8510.68|8630.37|8510.37|8
1654251710000|2022-06-03 10:21:50|8630.79|8510.79|8631.95|8511.95|8631.96|8511.96|8630.79|8510.79|9
1654251720000|2022-06-03 10:22:00|8632.06|8512.06|8631.06|8511.06|8632.22|8512.22|8631.06|8511.06|10
1654251730000|2022-06-03 10:22:10|8630.85|8510.85|8630.61|8510.61|8631.06|8511.06|8630.42|8510.42|10
1654251740000|2022-06-03 10:22:20|8630.43|8510.43|8623.82|8503.82|8630.68|8510.68|8623.82|8503.82|9
1654251750000|2022-06-03 10:22:30|8623.86|8503.86|8621.53|8501.53|8623.86|8503.86|8621.53|8501.53|10
1654251760000|2022-06-03 10:22:40|8621.56|8501.56|8621.05|8501.05|8621.94|8501.94|8620.97|8500.97|10
1654251770000|2022-06-03 10:22:50|8621.04|8501.04|8621.55|8501.55|8621.66|8501.66|8620.91|8500.91|10
1654251780000|2022-06-03 10:23:00|8621.44|8501.44|8621.11|8501.11|8621.58|8501.58|8620.32|8500.32|10
1654251790000|2022-06-03 10:23:10|8621.28|8501.28|8620.31|8500.31|8621.28|8501.28|8620.02|8500.02|9
1654251800000|2022-06-03 10:23:20|8618.97|8498.97|8618.54|8498.54|8620.37|8500.37|8618.54|8498.54|10
1654251810000|2022-06-03 10:23:30|8618.48|8498.48|8615.61|8495.61|8618.63|8498.63|8615.61|8495.61|10
1654251820000|2022-06-03 10:23:40|8616.29|8496.29|8611.88|8491.88|8616.29|8496.29|8611.88|8491.88|10
1654251830000|2022-06-03 10:23:50|8612.18|8492.18|8612.04|8492.04|8612.37|8492.37|8611.14|8491.14|10
1654251840000|2022-06-03 10:24:00|8611.23|8491.23|8610.89|8490.89|8611.55|8491.55|8610.89|8490.89|9
1654251850000|2022-06-03 10:24:10|8611.45|8491.45|8610.21|8490.21|8612.42|8492.42|8610.21|8490.21|10
1654251860000|2022-06-03 10:24:20|8610.94|8490.94|8608.09|8488.09|8611.45|8491.45|8606.9|8486.9|10
1654251870000|2022-06-03 10:24:30|8605.59|8485.59|8603.56|8483.56|8605.59|8485.59|8602.57|8482.57|10
1654251880000|2022-06-03 10:24:40|8603.53|8483.53|8604.44|8484.44|8604.78|8484.78|8603.53|8483.53|10
1654251890000|2022-06-03 10:24:50|8605.13|8485.13|8605.66|8485.66|8606.01|8486.01|8605.13|8485.13|10
1654251900000|2022-06-03 10:25:00|8606.17|8486.17|8606.92|8486.92|8608.7|8488.7|8606.17|8486.17|10
1654251910000|2022-06-03 10:25:10|8607.02|8487.02|8603.09|8483.09|8607.02|8487.02|8602.58|8482.58|10
1654251920000|2022-06-03 10:25:20|8602.06|8482.06|8596.15|8476.15|8602.84|8482.84|8596.15|8476.15|10
1654251930000|2022-06-03 10:25:30|8596.1|8476.1|8593.54|8473.54|8596.1|8476.1|8593.09|8473.09|10
1654251940000|2022-06-03 10:25:40|8592.97|8472.97|8590.24|8470.24|8592.97|8472.97|8589.07|8469.07|10
1654251950000|2022-06-03 10:25:50|8591.69|8471.69|8594.53|8474.53|8594.65|8474.65|8591.58|8471.58|10
1654251960000|2022-06-03 10:26:00|8594.12|8474.12|8593.39|8473.39|8594.91|8474.91|8593.22|8473.22|10
1654251970000|2022-06-03 10:26:10|8593.74|8473.74|8596.93|8476.93|8596.93|8476.93|8593.26|8473.26|10
1654251980000|2022-06-03 10:26:20|8596.95|8476.95|8597.7|8477.7|8598.25|8478.25|8596.95|8476.95|10
1654251990000|2022-06-03 10:26:30|8598.35|8478.35|8595.51|8475.51|8598.35|8478.35|8595.51|8475.51|10
1654252000000|2022-06-03 10:26:40|8595.14|8475.14|8594.12|8474.12|8595.33|8475.33|8593.82|8473.82|8
1654252010000|2022-06-03 10:26:50|8594.21|8474.21|8592.88|8472.88|8594.21|8474.21|8592.88|8472.88|10
1654252020000|2022-06-03 10:27:00|8592.42|8472.42|8593.22|8473.22|8593.39|8473.39|8592.42|8472.42|10
1654252030000|2022-06-03 10:27:10|8593.27|8473.27|8592.98|8472.98|8593.27|8473.27|8592.58|8472.58|10
1654252040000|2022-06-03 10:27:20|8593.13|8473.13|8589.05|8469.05|8593.66|8473.66|8589.05|8469.05|10
1654252050000|2022-06-03 10:27:30|8590.16|8470.16|8591.33|8471.33|8591.57|8471.57|8590.16|8470.16|10
1654252060000|2022-06-03 10:27:40|8591.51|8471.51|8592.92|8472.92|8592.92|8472.92|8591.51|8471.51|9
1654252070000|2022-06-03 10:27:50|8593.24|8473.24|8592.98|8472.98|8593.57|8473.57|8592.12|8472.12|10
1654252080000|2022-06-03 10:28:00|8592.77|8472.77|8591.91|8471.91|8592.83|8472.83|8591.91|8471.91|10
1654252090000|2022-06-03 10:28:10|8591.93|8471.93|8591.57|8471.57|8592.29|8472.29|8591.57|8471.57|10
1654252100000|2022-06-03 10:28:20|8592.15|8472.15|8592.86|8472.86|8593.03|8473.03|8592.15|8472.15|9
1654252110000|2022-06-03 10:28:30|8593.16|8473.16|8593.92|8473.92|8593.92|8473.92|8593.16|8473.16|10
1654252120000|2022-06-03 10:28:40|8593.75|8473.75|8593.74|8473.74|8594.29|8474.29|8593.4|8473.4|10
1654252130000|2022-06-03 10:28:50|8594.33|8474.33|8593.7|8473.7|8594.77|8474.77|8593.67|8473.67|10
1654252140000|2022-06-03 10:29:00|8593.9|8473.9|8594.11|8474.11|8594.67|8474.67|8593.31|8473.31|10
1654252150000|2022-06-03 10:29:10|8594.77|8474.77|8595.08|8475.08|8595.26|8475.26|8594.27|8474.27|10
1654252160000|2022-06-03 10:29:20|8595.21|8475.21|8594.14|8474.14|8595.21|8475.21|8593.47|8473.47|10
1654252170000|2022-06-03 10:29:30|8594.15|8474.15|8593.77|8473.77|8594.15|8474.15|8593.63|8473.63|10
1654252180000|2022-06-03 10:29:40|8593.56|8473.56|8592.79|8472.79|8593.56|8473.56|8592.66|8472.66|10
1654252190000|2022-06-03 10:29:50|8592.34|8472.34|8592.89|8472.89|8593.65|8473.65|8592.2|8472.2|10
1654252200000|2022-06-03 10:30:00|8593.06|8473.06|8592.47|8472.47|8593.91|8473.91|8592.47|8472.47|10
1654252210000|2022-06-03 10:30:10|8592.52|8472.52|8591.9|8471.9|8593.99|8473.99|8591.9|8471.9|10
1654252220000|2022-06-03 10:30:20|8591.01|8471.01|8589.22|8469.22|8591.01|8471.01|8588.76|8468.76|10
1654252230000|2022-06-03 10:30:30|8588.68|8468.68|8582.84|8462.84|8589.72|8469.72|8582.84|8462.84|10
1654252240000|2022-06-03 10:30:40|8583.15|8463.15|8577.8|8457.8|8583.15|8463.15|8577.56|8457.56|10
1654252250000|2022-06-03 10:30:50|8578.03|8458.03|8575.88|8455.88|8578.17|8458.17|8575.76|8455.76|10
1654252260000|2022-06-03 10:31:00|8575.14|8455.14|8571.64|8451.64|8575.14|8455.14|8571.03|8451.03|10
1654252270000|2022-06-03 10:31:10|8571.47|8451.47|8568.17|8448.17|8571.47|8451.47|8568.17|8448.17|10
1654252280000|2022-06-03 10:31:20|8568.31|8448.31|8569.54|8449.54|8569.54|8449.54|8567.71|8447.71|10
1654252290000|2022-06-03 10:31:30|8568.32|8448.32|8571.99|8451.99|8571.99|8451.99|8568.32|8448.32|10
1654252300000|2022-06-03 10:31:40|8571.91|8451.91|8574.14|8454.14|8574.14|8454.14|8571.91|8451.91|10
1654252310000|2022-06-03 10:31:50|8574.15|8454.15|8574.24|8454.24|8574.97|8454.97|8574.15|8454.15|10
1654252320000|2022-06-03 10:32:00|8574.11|8454.11|8572.88|8452.88|8574.28|8454.28|8572.88|8452.88|10
1654252330000|2022-06-03 10:32:10|8572.35|8452.35|8571.71|8451.71|8572.35|8452.35|8571.36|8451.36|10
1654252340000|2022-06-03 10:32:20|8571.62|8451.62|8572.52|8452.52|8572.55|8452.55|8571.62|8451.62|10
1654252350000|2022-06-03 10:32:30|8572.93|8452.93|8573.38|8453.38|8573.6|8453.6|8572.93|8452.93|10
1654252360000|2022-06-03 10:32:40|8573.34|8453.34|8574.71|8454.71|8574.82|8454.82|8573.34|8453.34|9
1654252370000|2022-06-03 10:32:50|8575.18|8455.18|8577.71|8457.71|8577.99|8457.99|8575.18|8455.18|10
1654252380000|2022-06-03 10:33:00|8577.59|8457.59|8577.36|8457.36|8577.85|8457.85|8577.29|8457.29|10
1654252390000|2022-06-03 10:33:10|8577.28|8457.28|8576.97|8456.97|8577.69|8457.69|8576.56|8456.56|10
1654252400000|2022-06-03 10:33:20|8575.95|8455.95|8572.3|8452.3|8575.95|8455.95|8571.78|8451.78|10
1654252410000|2022-06-03 10:33:30|8571.27|8451.27|8571.76|8451.76|8572.05|8452.05|8570.68|8450.68|10
1654252420000|2022-06-03 10:33:40|8571.21|8451.21|8570.21|8450.21|8571.23|8451.23|8570.21|8450.21|10
1654252430000|2022-06-03 10:33:50|8570.11|8450.11|8569.61|8449.61|8570.27|8450.27|8569.61|8449.61|9
1654252440000|2022-06-03 10:34:00|8568.6|8448.6|8566.65|8446.65|8569.04|8449.04|8566.65|8446.65|10
1654252450000|2022-06-03 10:34:10|8566.69|8446.69|8563.63|8443.63|8566.69|8446.69|8563.63|8443.63|10
1654252460000|2022-06-03 10:34:20|8563.37|8443.37|8563.44|8443.44|8564.03|8444.03|8562.88|8442.88|10
1654252470000|2022-06-03 10:34:30|8563.64|8443.64|8565.15|8445.15|8565.15|8445.15|8563.64|8443.64|9
1654252480000|2022-06-03 10:34:40|8565.74|8445.74|8566.53|8446.53|8566.53|8446.53|8565.74|8445.74|10
1654252490000|2022-06-03 10:34:50|8566.84|8446.84|8567.6|8447.6|8567.6|8447.6|8566.64|8446.64|9
1654252500000|2022-06-03 10:35:00|8567.56|8447.56|8567.85|8447.85|8568.07|8448.07|8567.25|8447.25|10
1654252510000|2022-06-03 10:35:10|8567.86|8447.86|8568.81|8448.81|8568.81|8448.81|8567.52|8447.52|10
1654252520000|2022-06-03 10:35:20|8568.07|8448.07|8568.86|8448.86|8568.86|8448.86|8568.07|8448.07|10
1654252530000|2022-06-03 10:35:30|8568.71|8448.71|8568.96|8448.96|8569.06|8449.06|8568.48|8448.48|10
1654252540000|2022-06-03 10:35:40|8568.41|8448.41|8568.68|8448.68|8568.68|8448.68|8567.7|8447.7|10
1654252550000|2022-06-03 10:35:50|8568.82|8448.82|8567.11|8447.11|8568.82|8448.82|8567.11|8447.11|10
1654252560000|2022-06-03 10:36:00|8567.2|8447.2|8566.74|8446.74|8567.33|8447.33|8566.74|8446.74|9
1654252570000|2022-06-03 10:36:10|8566.88|8446.88|8566.42|8446.42|8566.88|8446.88|8566.19|8446.19|10
1654252580000|2022-06-03 10:36:20|8567.12|8447.12|8565.04|8445.04|8567.12|8447.12|8565.04|8445.04|10
1654252590000|2022-06-03 10:36:30|8564.89|8444.89|8562.33|8442.33|8564.89|8444.89|8562.27|8442.27|10
1654252600000|2022-06-03 10:36:40|8562.45|8442.45|8561.01|8441.01|8562.45|8442.45|8560.93|8440.93|9
1654252610000|2022-06-03 10:36:50|8561.03|8441.03|8560.59|8440.59|8561.03|8441.03|8560.09|8440.09|10
1654252620000|2022-06-03 10:37:00|8560.75|8440.75|8553.91|8433.91|8560.75|8440.75|8553.91|8433.91|10
1654252630000|2022-06-03 10:37:10|8554.21|8434.21|8554.34|8434.34|8554.87|8434.87|8553.21|8433.21|10
1654252640000|2022-06-03 10:37:20|8553.75|8433.75|8554.27|8434.27|8554.65|8434.65|8553.51|8433.51|10
1654252650000|2022-06-03 10:37:30|8554.38|8434.38|8553.38|8433.38|8554.38|8434.38|8552.6|8432.6|10
1654252660000|2022-06-03 10:37:40|8553.76|8433.76|8553.37|8433.37|8553.76|8433.76|8553.16|8433.16|10
1654252670000|2022-06-03 10:37:50|8552.9|8432.9|8552.14|8432.14|8552.9|8432.9|8551.53|8431.53|10
1654252680000|2022-06-03 10:38:00|8552.12|8432.12|8551.6|8431.6|8552.26|8432.26|8551.6|8431.6|10
1654252690000|2022-06-03 10:38:10|8551.48|8431.48|8548.17|8428.17|8551.48|8431.48|8547.72|8427.72|10
1654252700000|2022-06-03 10:38:20|8547.83|8427.83|8547.73|8427.73|8547.96|8427.96|8547.51|8427.51|10
1654252710000|2022-06-03 10:38:30|8547.29|8427.29|8547.92|8427.92|8548.03|8428.03|8547.23|8427.23|10
1654252720000|2022-06-03 10:38:40|8547.86|8427.86|8546.95|8426.95|8547.86|8427.86|8546.56|8426.56|10
1654252730000|2022-06-03 10:38:50|8546.7|8426.7|8547.5|8427.5|8547.65|8427.65|8546.47|8426.47|10
1654252740000|2022-06-03 10:39:00|8547.34|8427.34|8546.87|8426.87|8547.59|8427.59|8546.68|8426.68|9
1654252750000|2022-06-03 10:39:10|8546.84|8426.84|8547.15|8427.15|8547.39|8427.39|8546.33|8426.33|10
1654252760000|2022-06-03 10:39:20|8547.49|8427.49|8547.63|8427.63|8548.1|8428.1|8547.1|8427.1|10
1654252770000|2022-06-03 10:39:30|8547.69|8427.69|8549.02|8429.02|8549.02|8429.02|8547.69|8427.69|10
1654252780000|2022-06-03 10:39:40|8548.87|8428.87|8549.52|8429.52|8549.63|8429.63|8548.87|8428.87|10
1654252790000|2022-06-03 10:39:50|8549.31|8429.31|8548.5|8428.5|8549.66|8429.66|8548.41|8428.41|10
1654252800000|2022-06-03 10:40:00|8547.91|8427.91|8548.01|8428.01|8548.32|8428.32|8547.91|8427.91|10
1654252810000|2022-06-03 10:40:10|8548.03|8428.03|8549.39|8429.39|8549.45|8429.45|8547.94|8427.94|10
1654252820000|2022-06-03 10:40:20|8549.72|8429.72|8551.29|8431.29|8551.29|8431.29|8549.72|8429.72|9
1654252830000|2022-06-03 10:40:30|8551.59|8431.59|8551.66|8431.66|8551.97|8431.97|8551.35|8431.35|10
1654252840000|2022-06-03 10:40:40|8551.69|8431.69|8552.59|8432.59|8552.59|8432.59|8551.32|8431.32|10
1654252850000|2022-06-03 10:40:50|8552.22|8432.22|8552.2|8432.2|8552.71|8432.71|8551.99|8431.99|10
1654252860000|2022-06-03 10:41:00|8552.43|8432.43|8553.41|8433.41|8553.41|8433.41|8552.43|8432.43|10
1654252870000|2022-06-03 10:41:10|8554.25|8434.25|8554.67|8434.67|8554.67|8434.67|8553.47|8433.47|10
1654252880000|2022-06-03 10:41:20|8554.45|8434.45|8556.54|8436.54|8556.54|8436.54|8554.45|8434.45|10
1654252890000|2022-06-03 10:41:30|8556.22|8436.22|8555.4|8435.4|8556.22|8436.22|8555.18|8435.18|10
1654252900000|2022-06-03 10:41:40|8554.45|8434.45|8555.7|8435.7|8555.91|8435.91|8554.45|8434.45|10
1654252910000|2022-06-03 10:41:50|8554.98|8434.98|8553.64|8433.64|8555.47|8435.47|8553.64|8433.64|10
1654252920000|2022-06-03 10:42:00|8553.71|8433.71|8552.62|8432.62|8554.33|8434.33|8552.62|8432.62|10
1654252930000|2022-06-03 10:42:10|8552.83|8432.83|8552.34|8432.34|8552.98|8432.98|8552.21|8432.21|8
1654252940000|2022-06-03 10:42:20|8552.25|8432.25|8551.95|8431.95|8552.35|8432.35|8551.81|8431.81|10
1654252950000|2022-06-03 10:42:30|8552.24|8432.24|8552.3|8432.3|8552.59|8432.59|8551.89|8431.89|10
1654252960000|2022-06-03 10:42:40|8552.34|8432.34|8551.51|8431.51|8552.34|8432.34|8551.51|8431.51|9
1654252970000|2022-06-03 10:42:50|8551.48|8431.48|8550.78|8430.78|8551.48|8431.48|8550.58|8430.58|10
1654252980000|2022-06-03 10:43:00|8550.64|8430.64|8546.37|8426.37|8550.64|8430.64|8546.37|8426.37|10
1654252990000|2022-06-03 10:43:10|8545.53|8425.53|8540.5|8420.5|8545.53|8425.53|8540.5|8420.5|10
1654253000000|2022-06-03 10:43:20|8540.75|8420.75|8535.62|8415.62|8540.75|8420.75|8535.56|8415.56|10
1654253010000|2022-06-03 10:43:30|8534.77|8414.77|8531.77|8411.77|8534.87|8414.87|8531.74|8411.74|10
1654253020000|2022-06-03 10:43:40|8531.57|8411.57|8525.86|8405.86|8531.61|8411.61|8525.86|8405.86|10
1654253030000|2022-06-03 10:43:50|8525.69|8405.69|8521.15|8401.15|8525.69|8405.69|8520.53|8400.53|10
1654253040000|2022-06-03 10:44:00|8521.04|8401.04|8526.52|8406.52|8526.52|8406.52|8521.04|8401.04|10
1654253050000|2022-06-03 10:44:10|8527.2|8407.2|8526.13|8406.13|8528.1|8408.1|8526.13|8406.13|10
1654253060000|2022-06-03 10:44:20|8524.95|8404.95|8522.46|8402.46|8524.95|8404.95|8522.11|8402.11|10
1654253070000|2022-06-03 10:44:30|8521.98|8401.98|8523.53|8403.53|8523.53|8403.53|8521.98|8401.98|9
1654253080000|2022-06-03 10:44:40|8523.36|8403.36|8521.06|8401.06|8523.87|8403.87|8521.06|8401.06|10
1654253090000|2022-06-03 10:44:50|8521.49|8401.49|8520.98|8400.98|8521.49|8401.49|8520.7|8400.7|10
1654253100000|2022-06-03 10:45:00|8521.06|8401.06|8520.89|8400.89|8521.29|8401.29|8520.89|8400.89|10
1654253110000|2022-06-03 10:45:10|8520.52|8400.52|8520.84|8400.84|8520.84|8400.84|8520.28|8400.28|10
1654253120000|2022-06-03 10:45:20|8520.73|8400.73|8520.3|8400.3|8521.08|8401.08|8520.14|8400.14|10
1654253130000|2022-06-03 10:45:30|8519.93|8399.93|8521.88|8401.88|8521.88|8401.88|8519.72|8399.72|10
1654253140000|2022-06-03 10:45:40|8522.01|8402.01|8526.09|8406.09|8526.47|8406.47|8521.86|8401.86|10
1654253150000|2022-06-03 10:45:50|8527.9|8407.9|8529.81|8409.81|8529.81|8409.81|8527.18|8407.18|10
1654253160000|2022-06-03 10:46:00|8530.21|8410.21|8532.41|8412.41|8532.41|8412.41|8530.14|8410.14|10
1654253170000|2022-06-03 10:46:10|8532.4|8412.4|8534.6|8414.6|8534.6|8414.6|8532.4|8412.4|9
1654253180000|2022-06-03 10:46:20|8534.51|8414.51|8535.12|8415.12|8535.52|8415.52|8534.51|8414.51|10
1654253190000|2022-06-03 10:46:30|8535.71|8415.71|8533.85|8413.85|8535.75|8415.75|8533.85|8413.85|10
1654253200000|2022-06-03 10:46:40|8533.37|8413.37|8533.03|8413.03|8533.37|8413.37|8532.12|8412.12|10
1654253210000|2022-06-03 10:46:50|8533.75|8413.75|8534.11|8414.11|8534.76|8414.76|8533.43|8413.43|10
1654253220000|2022-06-03 10:47:00|8534.47|8414.47|8536.45|8416.45|8536.54|8416.54|8534.47|8414.47|10
1654253230000|2022-06-03 10:47:10|8536.78|8416.78|8536.56|8416.56|8537.63|8417.63|8536.56|8416.56|10
1654253240000|2022-06-03 10:47:20|8536.16|8416.16|8535.84|8415.84|8537.4|8417.4|8535.2|8415.2|10
1654253250000|2022-06-03 10:47:30|8535.75|8415.75|8534.63|8414.63|8535.75|8415.75|8534.59|8414.59|10
1654253260000|2022-06-03 10:47:40|8534.29|8414.29|8532.35|8412.35|8534.6|8414.6|8532.35|8412.35|9
1654253270000|2022-06-03 10:47:50|8532.1|8412.1|8530.45|8410.45|8532.1|8412.1|8530.32|8410.32|10
1654253280000|2022-06-03 10:48:00|8530.5|8410.5|8531.1|8411.1|8531.83|8411.83|8530.43|8410.43|10
1654253290000|2022-06-03 10:48:10|8529.97|8409.97|8525.82|8405.82|8529.97|8409.97|8525.32|8405.32|10
1654253300000|2022-06-03 10:48:20|8525.22|8405.22|8523.36|8403.36|8525.22|8405.22|8523.36|8403.36|10
1654253310000|2022-06-03 10:48:30|8523.49|8403.49|8524.64|8404.64|8524.64|8404.64|8523.49|8403.49|10
1654253320000|2022-06-03 10:48:40|8524.92|8404.92|8522.73|8402.73|8524.92|8404.92|8522.57|8402.57|9
1654253330000|2022-06-03 10:48:50|8523.42|8403.42|8519.07|8399.07|8523.42|8403.42|8519.07|8399.07|10
1654253340000|2022-06-03 10:49:00|8519.32|8399.32|8511.12|8391.12|8519.32|8399.32|8510.82|8390.82|10
1654253350000|2022-06-03 10:49:10|8510.86|8390.86|8510.86|8390.86|8511.18|8391.18|8509.09|8389.09|10
1654253360000|2022-06-03 10:49:20|8509.04|8389.04|8508.28|8388.28|8509.34|8389.34|8508.15|8388.15|9
1654253370000|2022-06-03 10:49:30|8508.56|8388.56|8511.15|8391.15|8511.15|8391.15|8508.51|8388.51|10
1654253380000|2022-06-03 10:49:40|8511.18|8391.18|8511.42|8391.42|8511.84|8391.84|8510.95|8390.95|10
1654253390000|2022-06-03 10:49:50|8511.4|8391.4|8512.56|8392.56|8512.6|8392.6|8511.4|8391.4|9
1654253400000|2022-06-03 10:50:00|8513.17|8393.17|8514.05|8394.05|8514.05|8394.05|8513.1|8393.1|10
1654253410000|2022-06-03 10:50:10|8514.16|8394.16|8515.69|8395.69|8515.87|8395.87|8514.16|8394.16|10
1654253420000|2022-06-03 10:50:20|8516.47|8396.47|8519.81|8399.81|8519.81|8399.81|8516.47|8396.47|10
1654253430000|2022-06-03 10:50:30|8519.65|8399.65|8523.19|8403.19|8523.23|8403.23|8519.65|8399.65|10
1654253440000|2022-06-03 10:50:40|8523.58|8403.58|8523.44|8403.44|8523.58|8403.58|8522.8|8402.8|10
1654253450000|2022-06-03 10:50:50|8523.18|8403.18|8523.9|8403.9|8523.9|8403.9|8523.18|8403.18|10
1654253460000|2022-06-03 10:51:00|8524.21|8404.21|8525.54|8405.54|8525.54|8405.54|8523.6|8403.6|10
1654253470000|2022-06-03 10:51:10|8525.55|8405.55|8525.75|8405.75|8526.02|8406.02|8525.43|8405.43|10
1654253480000|2022-06-03 10:51:20|8525.22|8405.22|8525.92|8405.92|8526.82|8406.82|8525.22|8405.22|10
1654253490000|2022-06-03 10:51:30|8526.16|8406.16|8526.69|8406.69|8526.69|8406.69|8526.06|8406.06|10
1654253500000|2022-06-03 10:51:40|8526.42|8406.42|8527.58|8407.58|8527.58|8407.58|8526.42|8406.42|10
1654253510000|2022-06-03 10:51:50|8527.35|8407.35|8528.45|8408.45|8528.49|8408.49|8527.17|8407.17|10
1654253520000|2022-06-03 10:52:00|8528.18|8408.18|8529.03|8409.03|8529.49|8409.49|8528.18|8408.18|10
1654253530000|2022-06-03 10:52:10|8529.72|8409.72|8530.43|8410.43|8530.61|8410.61|8529.66|8409.66|9
1654253540000|2022-06-03 10:52:20|8531.01|8411.01|8529.99|8409.99|8531.01|8411.01|8529.14|8409.14|10
1654253550000|2022-06-03 10:52:30|8529.62|8409.62|8529.21|8409.21|8530.19|8410.19|8529.21|8409.21|10
1654253560000|2022-06-03 10:52:40|8528.17|8408.17|8526.74|8406.74|8528.28|8408.28|8526.55|8406.55|10
1654253570000|2022-06-03 10:52:50|8526.6|8406.6|8525.01|8405.01|8526.61|8406.61|8525.01|8405.01|10
1654253580000|2022-06-03 10:53:00|8525.29|8405.29|8524.14|8404.14|8525.36|8405.36|8524.14|8404.14|10
1654253590000|2022-06-03 10:53:10|8523.97|8403.97|8521.99|8401.99|8524.12|8404.12|8521.99|8401.99|10
1654253600000|2022-06-03 10:53:20|8520.98|8400.98|8517.79|8397.79|8520.98|8400.98|8517.79|8397.79|10
1654253610000|2022-06-03 10:53:30|8517.76|8397.76|8516.52|8396.52|8518.48|8398.48|8516.52|8396.52|9
1654253620000|2022-06-03 10:53:40|8516.08|8396.08|8515.49|8395.49|8516.1|8396.1|8515.33|8395.33|10
1654253630000|2022-06-03 10:53:50|8515.87|8395.87|8516.75|8396.75|8517.45|8397.45|8515.25|8395.25|10
1654253640000|2022-06-03 10:54:00|8516.87|8396.87|8519.45|8399.45|8519.45|8399.45|8516.87|8396.87|10
1654253650000|2022-06-03 10:54:10|8520.19|8400.19|8520.52|8400.52|8520.73|8400.73|8519.62|8399.62|10
1654253660000|2022-06-03 10:54:20|8521.05|8401.05|8518.46|8398.46|8521.05|8401.05|8518.46|8398.46|10
1654253670000|2022-06-03 10:54:30|8519.69|8399.69|8516.78|8396.78|8519.69|8399.69|8516.32|8396.32|10
1654253680000|2022-06-03 10:54:40|8516.8|8396.8|8516.93|8396.93|8517.53|8397.53|8516.55|8396.55|10
1654253690000|2022-06-03 10:54:50|8516.3|8396.3|8516.46|8396.46|8516.89|8396.89|8516.15|8396.15|9
1654253700000|2022-06-03 10:55:00|8516.11|8396.11|8516.18|8396.18|8516.58|8396.58|8515.72|8395.72|9
1654253710000|2022-06-03 10:55:10|8515.37|8395.37|8513.17|8393.17|8515.37|8395.37|8512.1|8392.1|10
1654253720000|2022-06-03 10:55:20|8512.38|8392.38|8511.36|8391.36|8513.19|8393.19|8510.37|8390.37|10
1654253730000|2022-06-03 10:55:30|8510.92|8390.92|8509.25|8389.25|8510.92|8390.92|8509.25|8389.25|10
1654253740000|2022-06-03 10:55:40|8509.14|8389.14|8506.53|8386.53|8509.17|8389.17|8506.53|8386.53|10
1654253750000|2022-06-03 10:55:50|8506.21|8386.21|8504.37|8384.37|8506.69|8386.69|8504.37|8384.37|10
1654253760000|2022-06-03 10:56:00|8504.44|8384.44|8505.34|8385.34|8505.34|8385.34|8504.33|8384.33|10
1654253770000|2022-06-03 10:56:10|8504.73|8384.73|8507.92|8387.92|8508.05|8388.05|8504.71|8384.71|10
1654253780000|2022-06-03 10:56:20|8507.77|8387.77|8510.32|8390.32|8510.56|8390.56|8507.77|8387.77|10
1654253790000|2022-06-03 10:56:30|8510.94|8390.94|8512.72|8392.72|8512.89|8392.89|8510.45|8390.45|10
1654253800000|2022-06-03 10:56:40|8513|8393|8513.34|8393.34|8513.34|8393.34|8512.55|8392.55|8
1654253810000|2022-06-03 10:56:50|8513.55|8393.55|8514.47|8394.47|8514.98|8394.98|8513.49|8393.49|9
1654253820000|2022-06-03 10:57:00|8514.39|8394.39|8514.81|8394.81|8514.81|8394.81|8513.57|8393.57|8
1654253830000|2022-06-03 10:57:10|8515.4|8395.4|8516.12|8396.12|8516.72|8396.72|8515.4|8395.4|10
1654253840000|2022-06-03 10:57:20|8515.98|8395.98|8515.87|8395.87|8516.67|8396.67|8515.57|8395.57|10
1654253850000|2022-06-03 10:57:30|8515.65|8395.65|8518.51|8398.51|8518.51|8398.51|8515.65|8395.65|7
1654253860000|2022-06-03 10:57:40|8519.03|8399.03|8519.53|8399.53|8520.33|8400.33|8519.03|8399.03|10
1654253870000|2022-06-03 10:57:50|8519.31|8399.31|8519.36|8399.36|8519.36|8399.36|8518.81|8398.81|9
1654253880000|2022-06-03 10:58:00|8519.4|8399.4|8519.41|8399.41|8519.7|8399.7|8519.36|8399.36|10
1654253890000|2022-06-03 10:58:10|8519.62|8399.62|8520.3|8400.3|8520.5|8400.5|8519.32|8399.32|10
1654253900000|2022-06-03 10:58:20|8520.84|8400.84|8521.69|8401.69|8521.69|8401.69|8520.84|8400.84|10
1654253910000|2022-06-03 10:58:30|8521.52|8401.52|8521.72|8401.72|8522.02|8402.02|8521.52|8401.52|10
1654253920000|2022-06-03 10:58:40|8521.89|8401.89|8521.68|8401.68|8522.06|8402.06|8521.68|8401.68|10
1654253930000|2022-06-03 10:58:50|8521.73|8401.73|8522.48|8402.48|8522.48|8402.48|8521.47|8401.47|9
1654253940000|2022-06-03 10:59:00|8522.62|8402.62|8521.73|8401.73|8522.7|8402.7|8521.73|8401.73|10
1654253950000|2022-06-03 10:59:10|8521.65|8401.65|8521.26|8401.26|8521.73|8401.73|8520.69|8400.69|10
1654253960000|2022-06-03 10:59:20|8521.11|8401.11|8516.79|8396.79|8521.31|8401.31|8516.59|8396.59|10
1654253970000|2022-06-03 10:59:30|8516.1|8396.1|8516.33|8396.33|8516.91|8396.91|8516.1|8396.1|10
1654253980000|2022-06-03 10:59:40|8516.13|8396.13|8517.16|8397.16|8517.16|8397.16|8516.12|8396.12|10
1654253990000|2022-06-03 10:59:50|8516.69|8396.69|8516.99|8396.99|8517.01|8397.01|8516.26|8396.26|10
1654254000000|2022-06-03 11:00:00|8517.64|8397.64|8517.2|8397.2|8517.83|8397.83|8516.64|8396.64|10
1654254010000|2022-06-03 11:00:10|8517.62|8397.62|8520.23|8400.23|8520.23|8400.23|8517.62|8397.62|10
1654254020000|2022-06-03 11:00:20|8520.29|8400.29|8522.44|8402.44|8522.49|8402.49|8519.81|8399.81|10
1654254030000|2022-06-03 11:00:30|8522.64|8402.64|8524.05|8404.05|8524.05|8404.05|8522.51|8402.51|10
1654254040000|2022-06-03 11:00:40|8525.48|8405.48|8529.29|8409.29|8529.29|8409.29|8525.15|8405.15|10
1654254050000|2022-06-03 11:00:50|8529.67|8409.67|8532.24|8412.24|8532.49|8412.49|8529.67|8409.67|10
1654254060000|2022-06-03 11:01:00|8532.19|8412.19|8534.71|8414.71|8534.71|8414.71|8531.34|8411.34|10
1654254070000|2022-06-03 11:01:10|8534.99|8414.99|8537.51|8417.51|8537.51|8417.51|8534.99|8414.99|10
1654254080000|2022-06-03 11:01:20|8537.54|8417.54|8537.09|8417.09|8537.57|8417.57|8536.82|8416.82|9
1654254090000|2022-06-03 11:01:30|8537.28|8417.28|8536.93|8416.93|8537.28|8417.28|8536.74|8416.74|10
1654254100000|2022-06-03 11:01:40|8537.15|8417.15|8536.72|8416.72|8537.15|8417.15|8536.7|8416.7|10
1654254110000|2022-06-03 11:01:50|8536.91|8416.91|8536.12|8416.12|8536.93|8416.93|8536.12|8416.12|9
1654254120000|2022-06-03 11:02:00|8535.77|8415.77|8534.03|8414.03|8535.78|8415.78|8534.03|8414.03|10
1654254130000|2022-06-03 11:02:10|8534.74|8414.74|8534.45|8414.45|8535.17|8415.17|8534.2|8414.2|10
1654254140000|2022-06-03 11:02:20|8533.88|8413.88|8532.99|8412.99|8534.38|8414.38|8532.99|8412.99|10
1654254150000|2022-06-03 11:02:30|8533.16|8413.16|8533.46|8413.46|8533.94|8413.94|8533.16|8413.16|10
1654254160000|2022-06-03 11:02:40|8533.44|8413.44|8533.38|8413.38|8534.2|8414.2|8533.38|8413.38|9
1654254170000|2022-06-03 11:02:50|8533.22|8413.22|8532.71|8412.71|8533.64|8413.64|8532.71|8412.71|10
1654254180000|2022-06-03 11:03:00|8532.31|8412.31|8532.09|8412.09|8532.53|8412.53|8532.01|8412.01|10
1654254190000|2022-06-03 11:03:10|8531.33|8411.33|8530.54|8410.54|8531.33|8411.33|8530.54|8410.54|10
1654254200000|2022-06-03 11:03:20|8530.49|8410.49|8529.19|8409.19|8530.5|8410.5|8529.11|8409.11|10
1654254210000|2022-06-03 11:03:30|8529.16|8409.16|8527.78|8407.78|8529.27|8409.27|8527.74|8407.74|9
1654254220000|2022-06-03 11:03:40|8527.75|8407.75|8527.66|8407.66|8527.82|8407.82|8527.19|8407.19|9
1654254230000|2022-06-03 11:03:50|8527.77|8407.77|8523.96|8403.96|8527.77|8407.77|8523.96|8403.96|10
1654254240000|2022-06-03 11:04:00|8524.01|8404.01|8521.41|8401.41|8524.01|8404.01|8521.41|8401.41|9
1654254250000|2022-06-03 11:04:10|8521.02|8401.02|8518.43|8398.43|8521.02|8401.02|8518.34|8398.34|10
1654254260000|2022-06-03 11:04:20|8518.04|8398.04|8517.88|8397.88|8518.04|8398.04|8517.42|8397.42|9
1654254270000|2022-06-03 11:04:30|8517.67|8397.67|8516.81|8396.81|8517.67|8397.67|8516.48|8396.48|10
1654254280000|2022-06-03 11:04:40|8516.71|8396.71|8517.38|8397.38|8517.46|8397.46|8516.71|8396.71|10
1654254290000|2022-06-03 11:04:50|8517.07|8397.07|8516.92|8396.92|8517.93|8397.93|8516.92|8396.92|9
1654254300000|2022-06-03 11:05:00|8516.93|8396.93|8514.81|8394.81|8516.93|8396.93|8514.81|8394.81|10
1654254310000|2022-06-03 11:05:10|8514.56|8394.56|8512.04|8392.04|8514.56|8394.56|8512.04|8392.04|10
1654254320000|2022-06-03 11:05:20|8511.42|8391.42|8508.6|8388.6|8511.96|8391.96|8508.6|8388.6|10
1654254330000|2022-06-03 11:05:30|8507.96|8387.96|8505.72|8385.72|8509.13|8389.13|8505.72|8385.72|10
1654254340000|2022-06-03 11:05:40|8505.15|8385.15|8504.19|8384.19|8505.16|8385.16|8504.19|8384.19|9
1654254350000|2022-06-03 11:05:50|8504.14|8384.14|8503.91|8383.91|8504.14|8384.14|8503.69|8383.69|8
1654254360000|2022-06-03 11:06:00|8503.94|8383.94|8502.98|8382.98|8504.29|8384.29|8502.98|8382.98|9
1654254370000|2022-06-03 11:06:10|8502.41|8382.41|8501.86|8381.86|8502.41|8382.41|8501.79|8381.79|10
1654254380000|2022-06-03 11:06:20|8501.94|8381.94|8502.13|8382.13|8502.13|8382.13|8501.64|8381.64|9
1654254390000|2022-06-03 11:06:30|8501.9|8381.9|8500.86|8380.86|8502.2|8382.2|8500.75|8380.75|10
1654254400000|2022-06-03 11:06:40|8499.32|8379.32|8496.65|8376.65|8499.32|8379.32|8496.65|8376.65|9
1654254410000|2022-06-03 11:06:50|8496.5|8376.5|8496.48|8376.48|8496.58|8376.58|8496.14|8376.14|10
1654254420000|2022-06-03 11:07:00|8496.24|8376.24|8496.42|8376.42|8497.32|8377.32|8496.24|8376.24|10
1654254430000|2022-06-03 11:07:10|8496.37|8376.37|8494.28|8374.28|8496.37|8376.37|8494.28|8374.28|10
1654254440000|2022-06-03 11:07:20|8493.58|8373.58|8491.89|8371.89|8493.87|8373.87|8491.67|8371.67|10
1654254450000|2022-06-03 11:07:30|8491.34|8371.34|8489.76|8369.76|8491.34|8371.34|8489.34|8369.34|10
1654254460000|2022-06-03 11:07:40|8488.93|8368.93|8489.04|8369.04|8490.43|8370.43|8488.93|8368.93|9
1654254470000|2022-06-03 11:07:50|8488.96|8368.96|8489.28|8369.28|8489.74|8369.74|8488.04|8368.04|10
1654254480000|2022-06-03 11:08:00|8488.66|8368.66|8492.09|8372.09|8492.28|8372.28|8488.66|8368.66|10
1654254490000|2022-06-03 11:08:10|8492.08|8372.08|8493.01|8373.01|8493.18|8373.18|8492.08|8372.08|10
1654254500000|2022-06-03 11:08:20|8493.27|8373.27|8492.83|8372.83|8494.03|8374.03|8492.83|8372.83|10
1654254510000|2022-06-03 11:08:30|8492.5|8372.5|8492.55|8372.55|8492.94|8372.94|8492.29|8372.29|10
1654254520000|2022-06-03 11:08:40|8492.14|8372.14|8494.15|8374.15|8494.16|8374.16|8492.06|8372.06|10
1654254530000|2022-06-03 11:08:50|8494.63|8374.63|8496.53|8376.53|8496.58|8376.58|8494.63|8374.63|10
1654254540000|2022-06-03 11:09:00|8496.61|8376.61|8496.31|8376.31|8497.24|8377.24|8495.66|8375.66|10
1654254550000|2022-06-03 11:09:10|8495.88|8375.88|8494.64|8374.64|8495.88|8375.88|8494.49|8374.49|10
1654254560000|2022-06-03 11:09:20|8494.07|8374.07|8494.24|8374.24|8494.81|8374.81|8493.85|8373.85|10
1654254570000|2022-06-03 11:09:30|8494.27|8374.27|8493.61|8373.61|8494.27|8374.27|8493.61|8373.61|10
1654254580000|2022-06-03 11:09:40|8493.56|8373.56|8491.99|8371.99|8493.56|8373.56|8491.78|8371.78|10
1654254590000|2022-06-03 11:09:50|8491.52|8371.52|8490.21|8370.21|8491.62|8371.62|8490.21|8370.21|10
1654254600000|2022-06-03 11:10:00|8490.18|8370.18|8488.38|8368.38|8490.18|8370.18|8488.38|8368.38|10
1654254610000|2022-06-03 11:10:10|8488.3|8368.3|8487.17|8367.17|8488.3|8368.3|8487.14|8367.14|10
1654254620000|2022-06-03 11:10:20|8487.38|8367.38|8487.02|8367.02|8487.65|8367.65|8487.02|8367.02|10
1654254630000|2022-06-03 11:10:30|8487.07|8367.07|8487.01|8367.01|8487.07|8367.07|8486.66|8366.66|10
1654254640000|2022-06-03 11:10:40|8487.09|8367.09|8486.06|8366.06|8487.47|8367.47|8485.95|8365.95|9
1654254650000|2022-06-03 11:10:50|8485.94|8365.94|8484.41|8364.41|8485.94|8365.94|8484.41|8364.41|10
1654254660000|2022-06-03 11:11:00|8484.08|8364.08|8482.45|8362.45|8484.08|8364.08|8482.45|8362.45|9
1654254670000|2022-06-03 11:11:10|8481.94|8361.94|8478.49|8358.49|8482.21|8362.21|8477.91|8357.91|10
1654254680000|2022-06-03 11:11:20|8476.65|8356.65|8471.27|8351.27|8477.45|8357.45|8471.27|8351.27|10
1654254690000|2022-06-03 11:11:30|8470.39|8350.39|8470.57|8350.57|8470.57|8350.57|8469|8349|10
1654254700000|2022-06-03 11:11:40|8471.26|8351.26|8474.77|8354.77|8474.86|8354.86|8471.26|8351.26|10
1654254710000|2022-06-03 11:11:50|8474.72|8354.72|8475.08|8355.08|8475.66|8355.66|8474.72|8354.72|10
1654254720000|2022-06-03 11:12:00|8475.02|8355.02|8475.06|8355.06|8475.06|8355.06|8474.48|8354.48|10
1654254730000|2022-06-03 11:12:10|8474.9|8354.9|8474.24|8354.24|8475.25|8355.25|8474.24|8354.24|10
1654254740000|2022-06-03 11:12:20|8473.61|8353.61|8470.23|8350.23|8473.61|8353.61|8469.98|8349.98|10
1654254750000|2022-06-03 11:12:30|8470.46|8350.46|8467.78|8347.78|8470.46|8350.46|8467.41|8347.41|10
1654254760000|2022-06-03 11:12:40|8468.22|8348.22|8467.91|8347.91|8469.08|8349.08|8467.91|8347.91|9
1654254770000|2022-06-03 11:12:50|8466.47|8346.47|8466.58|8346.58|8466.58|8346.58|8465.21|8345.21|9
1654254780000|2022-06-03 11:13:00|8466.23|8346.23|8469.83|8349.83|8469.83|8349.83|8466.13|8346.13|10
1654254790000|2022-06-03 11:13:10|8470.19|8350.19|8470.65|8350.65|8470.76|8350.76|8469.14|8349.14|10
1654254800000|2022-06-03 11:13:20|8470.28|8350.28|8471.83|8351.83|8472|8352|8470.28|8350.28|10
1654254810000|2022-06-03 11:13:30|8472.3|8352.3|8476.36|8356.36|8476.36|8356.36|8472.3|8352.3|10
1654254820000|2022-06-03 11:13:40|8475.63|8355.63|8481.48|8361.48|8481.48|8361.48|8475.63|8355.63|10
1654254830000|2022-06-03 11:13:50|8481.45|8361.45|8481.8|8361.8|8481.86|8361.86|8481.02|8361.02|10
1654254840000|2022-06-03 11:14:00|8481.78|8361.78|8482.84|8362.84|8484.36|8364.36|8481.78|8361.78|10
1654254850000|2022-06-03 11:14:10|8482.71|8362.71|8481.86|8361.86|8482.71|8362.71|8481.8|8361.8|9
1654254860000|2022-06-03 11:14:20|8481.94|8361.94|8480.98|8360.98|8481.94|8361.94|8480.84|8360.84|10
1654254870000|2022-06-03 11:14:30|8480.93|8360.93|8480.32|8360.32|8480.97|8360.97|8480.32|8360.32|10
1654254880000|2022-06-03 11:14:40|8480.33|8360.33|8480.41|8360.41|8480.57|8360.57|8480.25|8360.25|10
1654254890000|2022-06-03 11:14:50|8480.45|8360.45|8480.31|8360.31|8480.45|8360.45|8479.53|8359.53|9
1654254900000|2022-06-03 11:15:00|8480.44|8360.44|8479.76|8359.76|8481.14|8361.14|8479.76|8359.76|9
1654254910000|2022-06-03 11:15:10|8479.36|8359.36|8475.84|8355.84|8479.36|8359.36|8475.84|8355.84|10
1654254920000|2022-06-03 11:15:20|8475.42|8355.42|8472.89|8352.89|8475.42|8355.42|8472.89|8352.89|10
1654254930000|2022-06-03 11:15:30|8472.51|8352.51|8465.06|8345.06|8472.51|8352.51|8465.06|8345.06|10
1654254940000|2022-06-03 11:15:40|8464.78|8344.78|8462.44|8342.44|8464.78|8344.78|8462.11|8342.11|10
1654254950000|2022-06-03 11:15:50|8462.57|8342.57|8462.6|8342.6|8463.41|8343.41|8462.31|8342.31|10
1654254960000|2022-06-03 11:16:00|8461.97|8341.97|8462.1|8342.1|8462.1|8342.1|8460.85|8340.85|10
1654254970000|2022-06-03 11:16:10|8462.75|8342.75|8465.88|8345.88|8466.23|8346.23|8462.75|8342.75|10
1654254980000|2022-06-03 11:16:20|8465.68|8345.68|8468.05|8348.05|8468.38|8348.38|8465.68|8345.68|10
1654254990000|2022-06-03 11:16:30|8467.57|8347.57|8468.33|8348.33|8468.33|8348.33|8466.95|8346.95|9
1654255000000|2022-06-03 11:16:40|8468.29|8348.29|8470.39|8350.39|8470.39|8350.39|8468.29|8348.29|10
1654255010000|2022-06-03 11:16:50|8469.94|8349.94|8471.31|8351.31|8471.51|8351.51|8469.94|8349.94|10
1654255020000|2022-06-03 11:17:00|8471.7|8351.7|8474.26|8354.26|8474.26|8354.26|8471.7|8351.7|10
1654255030000|2022-06-03 11:17:10|8475.4|8355.4|8476.19|8356.19|8476.19|8356.19|8475.24|8355.24|10
1654255040000|2022-06-03 11:17:20|8475.88|8355.88|8478.48|8358.48|8478.48|8358.48|8475.5|8355.5|10
1654255050000|2022-06-03 11:17:30|8478.73|8358.73|8482.1|8362.1|8482.1|8362.1|8478.35|8358.35|10
1654255060000|2022-06-03 11:17:40|8481.92|8361.92|8482.23|8362.23|8482.63|8362.63|8481.92|8361.92|10
1654255070000|2022-06-03 11:17:50|8482.16|8362.16|8484.71|8364.71|8484.71|8364.71|8482.16|8362.16|10
1654255080000|2022-06-03 11:18:00|8484.73|8364.73|8487.9|8367.9|8487.9|8367.9|8484.23|8364.23|10
1654255090000|2022-06-03 11:18:10|8488.64|8368.64|8489.14|8369.14|8489.38|8369.38|8488.5|8368.5|10
1654255100000|2022-06-03 11:18:20|8489.37|8369.37|8494.48|8374.48|8494.48|8374.48|8489.37|8369.37|10
1654255110000|2022-06-03 11:18:30|8495.3|8375.3|8501.27|8381.27|8501.27|8381.27|8495.3|8375.3|10
1654255120000|2022-06-03 11:18:40|8501.94|8381.94|8502.38|8382.38|8502.44|8382.44|8501.28|8381.28|10
1654255130000|2022-06-03 11:18:50|8502.16|8382.16|8502.14|8382.14|8502.16|8382.16|8501.08|8381.08|10
1654255140000|2022-06-03 11:19:00|8502.5|8382.5|8504.25|8384.25|8504.25|8384.25|8502.36|8382.36|9
1654255150000|2022-06-03 11:19:10|8504.65|8384.65|8503.85|8383.85|8505.11|8385.11|8503.85|8383.85|10
1654255160000|2022-06-03 11:19:20|8503.83|8383.83|8501.62|8381.62|8503.83|8383.83|8501.62|8381.62|10
1654255170000|2022-06-03 11:19:30|8501.79|8381.79|8502.13|8382.13|8502.55|8382.55|8501.79|8381.79|10
1654255180000|2022-06-03 11:19:40|8502.2|8382.2|8497.45|8377.45|8502.2|8382.2|8497.45|8377.45|10
1654255190000|2022-06-03 11:19:50|8497.19|8377.19|8494.93|8374.93|8497.19|8377.19|8494.93|8374.93|10
1654255200000|2022-06-03 11:20:00|8494.91|8374.91|8491.81|8371.81|8495.11|8375.11|8491.81|8371.81|10
1654255210000|2022-06-03 11:20:10|8491.66|8371.66|8488.59|8368.59|8491.69|8371.69|8488.17|8368.17|10
1654255220000|2022-06-03 11:20:20|8487.96|8367.96|8486.05|8366.05|8488.42|8368.42|8486.05|8366.05|10
1654255230000|2022-06-03 11:20:30|8486.3|8366.3|8487.86|8367.86|8487.95|8367.95|8486.3|8366.3|10
1654255240000|2022-06-03 11:20:40|8488.04|8368.04|8488.79|8368.79|8488.79|8368.79|8488.04|8368.04|10
1654255250000|2022-06-03 11:20:50|8488.29|8368.29|8489.83|8369.83|8489.83|8369.83|8487.94|8367.94|10
1654255260000|2022-06-03 11:21:00|8489.92|8369.92|8494.43|8374.43|8494.43|8374.43|8489.92|8369.92|10
1654255270000|2022-06-03 11:21:10|8493.98|8373.98|8494.05|8374.05|8494.05|8374.05|8493.59|8373.59|10
1654255280000|2022-06-03 11:21:20|8494.15|8374.15|8493.25|8373.25|8494.15|8374.15|8493.05|8373.05|10
1654255290000|2022-06-03 11:21:30|8493.43|8373.43|8494.41|8374.41|8494.41|8374.41|8493.21|8373.21|10
1654255300000|2022-06-03 11:21:40|8494.44|8374.44|8493.71|8373.71|8495.26|8375.26|8493.71|8373.71|10
1654255310000|2022-06-03 11:21:50|8493.91|8373.91|8491.67|8371.67|8493.91|8373.91|8491.67|8371.67|10
1654255320000|2022-06-03 11:22:00|8491.49|8371.49|8490.53|8370.53|8491.49|8371.49|8490.53|8370.53|10
1654255330000|2022-06-03 11:22:10|8490.97|8370.97|8490.76|8370.76|8491.37|8371.37|8490.71|8370.71|10
1654255340000|2022-06-03 11:22:20|8490.16|8370.16|8489.17|8369.17|8490.26|8370.26|8488.98|8368.98|10
1654255350000|2022-06-03 11:22:30|8488.71|8368.71|8487.64|8367.64|8488.71|8368.71|8486.89|8366.89|10
1654255360000|2022-06-03 11:22:40|8487.65|8367.65|8486.77|8366.77|8487.65|8367.65|8486.77|8366.77|10
1654255370000|2022-06-03 11:22:50|8487|8367|8485.89|8365.89|8487.14|8367.14|8485.88|8365.88|10
1654255380000|2022-06-03 11:23:00|8486.31|8366.31|8485.04|8365.04|8486.31|8366.31|8485.04|8365.04|10
1654255390000|2022-06-03 11:23:10|8484.89|8364.89|8486.3|8366.3|8486.3|8366.3|8484.89|8364.89|10
1654255400000|2022-06-03 11:23:20|8486.16|8366.16|8487.18|8367.18|8487.18|8367.18|8486.16|8366.16|9
1654255410000|2022-06-03 11:23:30|8487.63|8367.63|8486.94|8366.94|8488.22|8368.22|8486.94|8366.94|10
1654255420000|2022-06-03 11:23:40|8486.58|8366.58|8486.7|8366.7|8486.97|8366.97|8486.38|8366.38|10
1654255430000|2022-06-03 11:23:50|8486.82|8366.82|8487.9|8367.9|8487.9|8367.9|8486.82|8366.82|10
1654255440000|2022-06-03 11:24:00|8487.72|8367.72|8486.47|8366.47|8487.72|8367.72|8486.47|8366.47|10
1654255450000|2022-06-03 11:24:10|8486.56|8366.56|8488.95|8368.95|8488.95|8368.95|8486.56|8366.56|10
1654255460000|2022-06-03 11:24:20|8488.64|8368.64|8490.12|8370.12|8490.12|8370.12|8488.64|8368.64|10
1654255470000|2022-06-03 11:24:30|8490.11|8370.11|8490.99|8370.99|8490.99|8370.99|8490.07|8370.07|9
1654255480000|2022-06-03 11:24:40|8490.79|8370.79|8491.09|8371.09|8491.17|8371.17|8490.7|8370.7|10
1654255490000|2022-06-03 11:24:50|8490.95|8370.95|8493.13|8373.13|8493.27|8373.27|8490.95|8370.95|10
1654255500000|2022-06-03 11:25:00|8493.21|8373.21|8494.89|8374.89|8494.89|8374.89|8493.21|8373.21|10
1654255510000|2022-06-03 11:25:10|8495.33|8375.33|8495.29|8375.29|8495.68|8375.68|8495.13|8375.13|9
1654255520000|2022-06-03 11:25:20|8495.97|8375.97|8494.72|8374.72|8495.97|8375.97|8494.39|8374.39|10
1654255530000|2022-06-03 11:25:30|8494.6|8374.6|8494.7|8374.7|8494.7|8374.7|8494.25|8374.25|10
1654255540000|2022-06-03 11:25:40|8494.8|8374.8|8494|8374|8494.96|8374.96|8494|8374|10
1654255550000|2022-06-03 11:25:50|8493.06|8373.06|8492.88|8372.88|8493.33|8373.33|8492.49|8372.49|10
1654255560000|2022-06-03 11:26:00|8492.64|8372.64|8489.87|8369.87|8492.64|8372.64|8489.87|8369.87|10
1654255570000|2022-06-03 11:26:10|8489.92|8369.92|8487.95|8367.95|8490.15|8370.15|8487.95|8367.95|10
1654255580000|2022-06-03 11:26:20|8487.87|8367.87|8486.71|8366.71|8487.87|8367.87|8486.57|8366.57|10
1654255590000|2022-06-03 11:26:30|8486.64|8366.64|8487.91|8367.91|8488|8368|8486.43|8366.43|10
1654255600000|2022-06-03 11:26:40|8487.9|8367.9|8486.43|8366.43|8487.99|8367.99|8486.43|8366.43|10
1654255610000|2022-06-03 11:26:50|8486.33|8366.33|8487.11|8367.11|8487.11|8367.11|8486.33|8366.33|10
1654255620000|2022-06-03 11:27:00|8487.2|8367.2|8485.88|8365.88|8487.2|8367.2|8485.65|8365.65|10
1654255630000|2022-06-03 11:27:10|8486.21|8366.21|8485.09|8365.09|8486.21|8366.21|8485.09|8365.09|10
1654255640000|2022-06-03 11:27:20|8485.68|8365.68|8484.02|8364.02|8485.68|8365.68|8484.02|8364.02|10
1654255650000|2022-06-03 11:27:30|8484.22|8364.22|8484.73|8364.73|8485.57|8365.57|8484.22|8364.22|10
1654255660000|2022-06-03 11:27:40|8485.18|8365.18|8485.49|8365.49|8485.9|8365.9|8485.18|8365.18|10
1654255670000|2022-06-03 11:27:50|8485.78|8365.78|8483.93|8363.93|8485.84|8365.84|8483.93|8363.93|10
1654255680000|2022-06-03 11:28:00|8484.28|8364.28|8483.63|8363.63|8484.31|8364.31|8483.27|8363.27|10
1654255690000|2022-06-03 11:28:10|8483|8363|8481.68|8361.68|8483.43|8363.43|8481.44|8361.44|9
1654255700000|2022-06-03 11:28:20|8481.59|8361.59|8481.42|8361.42|8482.43|8362.43|8481.42|8361.42|10
1654255710000|2022-06-03 11:28:30|8481.16|8361.16|8480.12|8360.12|8481.16|8361.16|8479.38|8359.38|10
1654255720000|2022-06-03 11:28:40|8479.82|8359.82|8479.8|8359.8|8479.91|8359.91|8479.65|8359.65|10
1654255730000|2022-06-03 11:28:50|8480.08|8360.08|8479.05|8359.05|8480.08|8360.08|8479.05|8359.05|10
1654255740000|2022-06-03 11:29:00|8479.82|8359.82|8482.64|8362.64|8482.64|8362.64|8479.82|8359.82|10
1654255750000|2022-06-03 11:29:10|8482.61|8362.61|8482.25|8362.25|8482.85|8362.85|8482.25|8362.25|10
1654255760000|2022-06-03 11:29:20|8482.38|8362.38|8483.89|8363.89|8483.89|8363.89|8482.38|8362.38|10
1654255770000|2022-06-03 11:29:30|8484.11|8364.11|8485.62|8365.62|8485.77|8365.77|8484.11|8364.11|9
1654255780000|2022-06-03 11:29:40|8485.67|8365.67|8485.46|8365.46|8485.74|8365.74|8485.41|8365.41|10
1654255790000|2022-06-03 11:29:50|8485.45|8365.45|8488.51|8368.51|8488.51|8368.51|8485.45|8365.45|10
1654255800000|2022-06-03 11:30:00|8488.65|8368.65|8487.51|8367.51|8488.88|8368.88|8487.51|8367.51|10
1654255810000|2022-06-03 11:30:10|8487.55|8367.55|8488|8368|8488.66|8368.66|8486.53|8366.53|10
1654255820000|2022-06-03 11:30:20|8488.34|8368.34|8487.91|8367.91|8488.34|8368.34|8487.58|8367.58|10
1654255830000|2022-06-03 11:30:30|8487.05|8367.05|8485.97|8365.97|8487.09|8367.09|8485.97|8365.97|10
1654255840000|2022-06-03 11:30:40|8486.03|8366.03|8485.46|8365.46|8486.03|8366.03|8485.46|8365.46|10
1654255850000|2022-06-03 11:30:50|8485.45|8365.45|8484.62|8364.62|8485.63|8365.63|8484.62|8364.62|10
1654255860000|2022-06-03 11:31:00|8484.6|8364.6|8483.44|8363.44|8484.6|8364.6|8483.44|8363.44|10
1654255870000|2022-06-03 11:31:10|8483.33|8363.33|8482.84|8362.84|8483.33|8363.33|8481.63|8361.63|10
1654255880000|2022-06-03 11:31:20|8482.88|8362.88|8484.2|8364.2|8484.2|8364.2|8482.85|8362.85|10
1654255890000|2022-06-03 11:31:30|8484.05|8364.05|8485.71|8365.71|8485.71|8365.71|8483.33|8363.33|10
1654255900000|2022-06-03 11:31:40|8485.78|8365.78|8486.24|8366.24|8486.53|8366.53|8485.78|8365.78|10
1654255910000|2022-06-03 11:31:50|8486.07|8366.07|8486.51|8366.51|8486.55|8366.55|8486.04|8366.04|10
1654255920000|2022-06-03 11:32:00|8486.81|8366.81|8488.9|8368.9|8489.73|8369.73|8486.81|8366.81|10
1654255930000|2022-06-03 11:32:10|8488.91|8368.91|8491.8|8371.8|8491.8|8371.8|8488.49|8368.49|10
1654255940000|2022-06-03 11:32:20|8491.34|8371.34|8492.21|8372.21|8492.23|8372.23|8490.97|8370.97|10
1654255950000|2022-06-03 11:32:30|8491.81|8371.81|8492.17|8372.17|8492.76|8372.76|8491.51|8371.51|10
1654255960000|2022-06-03 11:32:40|8492.96|8372.96|8493.85|8373.85|8493.85|8373.85|8492.96|8372.96|10
1654255970000|2022-06-03 11:32:50|8493.7|8373.7|8493.69|8373.69|8493.7|8373.7|8493.19|8373.19|10
1654255980000|2022-06-03 11:33:00|8493.92|8373.92|8493.89|8373.89|8494.3|8374.3|8493.54|8373.54|10
1654255990000|2022-06-03 11:33:10|8494.13|8374.13|8495.42|8375.42|8495.42|8375.42|8494.13|8374.13|9
1654256000000|2022-06-03 11:33:20|8495.55|8375.55|8494.75|8374.75|8495.72|8375.72|8494.75|8374.75|10
1654256010000|2022-06-03 11:33:30|8494.89|8374.89|8495.73|8375.73|8495.73|8375.73|8494.6|8374.6|9
1654256020000|2022-06-03 11:33:40|8495.3|8375.3|8496.19|8376.19|8496.27|8376.27|8494.83|8374.83|10
1654256030000|2022-06-03 11:33:50|8496.34|8376.34|8496.47|8376.47|8496.78|8376.78|8496.34|8376.34|9
1654256040000|2022-06-03 11:34:00|8496.4|8376.4|8497.16|8377.16|8497.26|8377.26|8496.4|8376.4|9
1654256050000|2022-06-03 11:34:10|8497.25|8377.25|8499.75|8379.75|8499.75|8379.75|8497.25|8377.25|10
1654256060000|2022-06-03 11:34:20|8499.97|8379.97|8502.19|8382.19|8502.19|8382.19|8499.97|8379.97|10
1654256070000|2022-06-03 11:34:30|8502.37|8382.37|8506.58|8386.58|8506.58|8386.58|8502.37|8382.37|10
1654256080000|2022-06-03 11:34:40|8506.06|8386.06|8506.41|8386.41|8506.41|8386.41|8504.85|8384.85|10
1654256090000|2022-06-03 11:34:50|8506.69|8386.69|8507.2|8387.2|8507.2|8387.2|8506.32|8386.32|10
1654256100000|2022-06-03 11:35:00|8507.22|8387.22|8507.69|8387.69|8507.88|8387.88|8507|8387|10
1654256110000|2022-06-03 11:35:10|8508.31|8388.31|8511.78|8391.78|8511.78|8391.78|8508.31|8388.31|10
1654256120000|2022-06-03 11:35:20|8512.61|8392.61|8516.43|8396.43|8516.43|8396.43|8512.61|8392.61|10
1654256130000|2022-06-03 11:35:30|8516.52|8396.52|8519.03|8399.03|8519.03|8399.03|8516.52|8396.52|10
1654256140000|2022-06-03 11:35:40|8519|8399|8522.92|8402.92|8522.92|8402.92|8518.88|8398.88|10
1654256150000|2022-06-03 11:35:50|8525.49|8405.49|8529.11|8409.11|8529.17|8409.17|8525.49|8405.49|10
1654256160000|2022-06-03 11:36:00|8529.45|8409.45|8531.26|8411.26|8531.26|8411.26|8529.24|8409.24|10
1654256170000|2022-06-03 11:36:10|8531.38|8411.38|8530.17|8410.17|8531.55|8411.55|8530.13|8410.13|10
1654256180000|2022-06-03 11:36:20|8530.26|8410.26|8530.21|8410.21|8530.26|8410.26|8529.78|8409.78|10
1654256190000|2022-06-03 11:36:30|8530.38|8410.38|8531.48|8411.48|8531.48|8411.48|8530.38|8410.38|9
1654256200000|2022-06-03 11:36:40|8531.36|8411.36|8533.63|8413.63|8533.63|8413.63|8531.19|8411.19|10
1654256210000|2022-06-03 11:36:50|8533.48|8413.48|8542.18|8422.18|8542.18|8422.18|8533.48|8413.48|10
1654256220000|2022-06-03 11:37:00|8541.72|8421.72|8549.24|8429.24|8549.76|8429.76|8541.72|8421.72|9
1654256230000|2022-06-03 11:37:10|8548.9|8428.9|8547.46|8427.46|8550.09|8430.09|8547.18|8427.18|10
1654256240000|2022-06-03 11:37:20|8547.23|8427.23|8542.82|8422.82|8547.23|8427.23|8542.82|8422.82|10
1654256250000|2022-06-03 11:37:30|8542.48|8422.48|8543.42|8423.42|8543.42|8423.42|8541.94|8421.94|10
1654256260000|2022-06-03 11:37:40|8543.87|8423.87|8544.46|8424.46|8544.55|8424.55|8543.28|8423.28|10
1654256270000|2022-06-03 11:37:50|8544.6|8424.6|8544.14|8424.14|8544.82|8424.82|8544.04|8424.04|10
1654256280000|2022-06-03 11:38:00|8544.15|8424.15|8542.12|8422.12|8544.54|8424.54|8542.12|8422.12|10
1654256290000|2022-06-03 11:38:10|8542.01|8422.01|8540.24|8420.24|8542.15|8422.15|8540.06|8420.06|10
1654256300000|2022-06-03 11:38:20|8539.65|8419.65|8537.58|8417.58|8540.12|8420.12|8537.58|8417.58|10
1654256310000|2022-06-03 11:38:30|8538.48|8418.48|8536.53|8416.53|8538.48|8418.48|8536.53|8416.53|10
1654256320000|2022-06-03 11:38:40|8536.34|8416.34|8533.8|8413.8|8536.34|8416.34|8533.52|8413.52|10
1654256330000|2022-06-03 11:38:50|8532.81|8412.81|8532.53|8412.53|8532.83|8412.83|8532.04|8412.04|10
1654256340000|2022-06-03 11:39:00|8532.27|8412.27|8529.39|8409.39|8532.27|8412.27|8529.39|8409.39|9
1654256350000|2022-06-03 11:39:10|8529.76|8409.76|8529.78|8409.78|8529.78|8409.78|8528.64|8408.64|9
1654256360000|2022-06-03 11:39:20|8529.73|8409.73|8528.57|8408.57|8529.81|8409.81|8528.57|8408.57|10
1654256370000|2022-06-03 11:39:30|8528.37|8408.37|8525.84|8405.84|8528.4|8408.4|8525.84|8405.84|10
1654256380000|2022-06-03 11:39:40|8525.78|8405.78|8524.77|8404.77|8525.78|8405.78|8524.72|8404.72|10
1654256390000|2022-06-03 11:39:50|8524.84|8404.84|8525.19|8405.19|8525.2|8405.2|8524.8|8404.8|9
1654256400000|2022-06-03 11:40:00|8525.16|8405.16|8525.38|8405.38|8525.63|8405.63|8525.16|8405.16|10
1654256410000|2022-06-03 11:40:10|8525.13|8405.13|8525.03|8405.03|8525.39|8405.39|8524.23|8404.23|10
1654256420000|2022-06-03 11:40:20|8525.05|8405.05|8523.11|8403.11|8525.2|8405.2|8523.11|8403.11|10
1654256430000|2022-06-03 11:40:30|8523.08|8403.08|8522.43|8402.43|8523.58|8403.58|8522.43|8402.43|10
1654256440000|2022-06-03 11:40:40|8522.06|8402.06|8521.62|8401.62|8522.21|8402.21|8521.39|8401.39|9
1654256450000|2022-06-03 11:40:50|8521.7|8401.7|8519.32|8399.32|8521.89|8401.89|8519.25|8399.25|10
1654256460000|2022-06-03 11:41:00|8519.36|8399.36|8517.79|8397.79|8519.36|8399.36|8517.12|8397.12|10
1654256470000|2022-06-03 11:41:10|8517.84|8397.84|8517.79|8397.79|8518|8398|8517.74|8397.74|9
1654256480000|2022-06-03 11:41:20|8518.03|8398.03|8516.69|8396.69|8518.06|8398.06|8516.69|8396.69|10
1654256490000|2022-06-03 11:41:30|8517.36|8397.36|8516.77|8396.77|8517.36|8397.36|8516.54|8396.54|10
1654256500000|2022-06-03 11:41:40|8517.04|8397.04|8518.59|8398.59|8518.7|8398.7|8517.04|8397.04|10
1654256510000|2022-06-03 11:41:50|8518.93|8398.93|8518.17|8398.17|8519.39|8399.39|8517.78|8397.78|10
1654256520000|2022-06-03 11:42:00|8518.24|8398.24|8519.32|8399.32|8519.61|8399.61|8518.24|8398.24|10
1654256530000|2022-06-03 11:42:10|8519.3|8399.3|8518.61|8398.61|8519.3|8399.3|8518.06|8398.06|10
1654256540000|2022-06-03 11:42:20|8518.23|8398.23|8517.27|8397.27|8518.23|8398.23|8517.06|8397.06|10
1654256550000|2022-06-03 11:42:30|8517.21|8397.21|8516.43|8396.43|8517.21|8397.21|8516.43|8396.43|10
1654256560000|2022-06-03 11:42:40|8516.51|8396.51|8515.82|8395.82|8516.65|8396.65|8515.82|8395.82|10
1654256570000|2022-06-03 11:42:50|8515.66|8395.66|8515.31|8395.31|8515.94|8395.94|8515.31|8395.31|10
1654256580000|2022-06-03 11:43:00|8514.33|8394.33|8511.07|8391.07|8514.33|8394.33|8511.07|8391.07|9
1654256590000|2022-06-03 11:43:10|8511|8391|8509.76|8389.76|8511.08|8391.08|8509.63|8389.63|10
1654256600000|2022-06-03 11:43:20|8509.81|8389.81|8508.57|8388.57|8509.84|8389.84|8508.57|8388.57|10
1654256610000|2022-06-03 11:43:30|8508.34|8388.34|8504.7|8384.7|8508.34|8388.34|8504.7|8384.7|10
1654256620000|2022-06-03 11:43:40|8504.2|8384.2|8503.04|8383.04|8504.2|8384.2|8502.68|8382.68|10
1654256630000|2022-06-03 11:43:50|8502.65|8382.65|8501.93|8381.93|8502.65|8382.65|8501.8|8381.8|10
1654256640000|2022-06-03 11:44:00|8500.54|8380.54|8500.23|8380.23|8500.54|8380.54|8499.79|8379.79|10
1654256650000|2022-06-03 11:44:10|8500.2|8380.2|8500.36|8380.36|8500.45|8380.45|8499.47|8379.47|10
1654256660000|2022-06-03 11:44:20|8499.82|8379.82|8500.25|8380.25|8500.87|8380.87|8499.67|8379.67|10
1654256670000|2022-06-03 11:44:30|8501.08|8381.08|8501.25|8381.25|8501.25|8381.25|8500.54|8380.54|10
1654256680000|2022-06-03 11:44:40|8500.37|8380.37|8500.89|8380.89|8500.89|8380.89|8500.23|8380.23|10
1654256690000|2022-06-03 11:44:50|8500.74|8380.74|8500.2|8380.2|8500.74|8380.74|8499.91|8379.91|10
1654256700000|2022-06-03 11:45:00|8499.81|8379.81|8497.68|8377.68|8499.83|8379.83|8497.68|8377.68|10
1654256710000|2022-06-03 11:45:10|8497.47|8377.47|8497.41|8377.41|8497.86|8377.86|8496.9|8376.9|9
1654256720000|2022-06-03 11:45:20|8497.75|8377.75|8496.84|8376.84|8497.75|8377.75|8496.24|8376.24|10
1654256730000|2022-06-03 11:45:30|8497.01|8377.01|8497.75|8377.75|8497.98|8377.98|8497.01|8377.01|10
1654256740000|2022-06-03 11:45:40|8497.73|8377.73|8495.92|8375.92|8497.98|8377.98|8495.92|8375.92|10
1654256750000|2022-06-03 11:45:50|8495.82|8375.82|8496.48|8376.48|8496.66|8376.66|8495.82|8375.82|9
1654256760000|2022-06-03 11:46:00|8496.47|8376.47|8495.89|8375.89|8496.64|8376.64|8495.81|8375.81|10
1654256770000|2022-06-03 11:46:10|8495.98|8375.98|8494.44|8374.44|8496.11|8376.11|8494.44|8374.44|10
1654256780000|2022-06-03 11:46:20|8494.16|8374.16|8491.87|8371.87|8494.16|8374.16|8491.87|8371.87|10
1654256790000|2022-06-03 11:46:30|8491.22|8371.22|8490.33|8370.33|8491.22|8371.22|8490.27|8370.27|10
1654256800000|2022-06-03 11:46:40|8489.97|8369.97|8488.8|8368.8|8489.97|8369.97|8488.8|8368.8|10
1654256810000|2022-06-03 11:46:50|8488.82|8368.82|8487.83|8367.83|8488.86|8368.86|8487.83|8367.83|10
1654256820000|2022-06-03 11:47:00|8487.89|8367.89|8486.59|8366.59|8488.05|8368.05|8486.59|8366.59|10
1654256830000|2022-06-03 11:47:10|8486.46|8366.46|8483.42|8363.42|8486.46|8366.46|8483.26|8363.26|10
1654256840000|2022-06-03 11:47:20|8483.81|8363.81|8483.77|8363.77|8483.81|8363.81|8483.26|8363.26|10
1654256850000|2022-06-03 11:47:30|8483.82|8363.82|8482.1|8362.1|8483.84|8363.84|8482.1|8362.1|10
1654256860000|2022-06-03 11:47:40|8482.16|8362.16|8480.07|8360.07|8482.16|8362.16|8479.85|8359.85|10
1654256870000|2022-06-03 11:47:50|8479.42|8359.42|8474.38|8354.38|8479.42|8359.42|8474.38|8354.38|9
1654256880000|2022-06-03 11:48:00|8474.06|8354.06|8474.31|8354.31|8474.62|8354.62|8473.45|8353.45|10
1654256890000|2022-06-03 11:48:10|8474.59|8354.59|8476.42|8356.42|8476.42|8356.42|8474.59|8354.59|10
1654256900000|2022-06-03 11:48:20|8476.08|8356.08|8477.79|8357.79|8477.79|8357.79|8475.84|8355.84|10
1654256910000|2022-06-03 11:48:30|8477.87|8357.87|8479.07|8359.07|8479.26|8359.26|8477.87|8357.87|10
1654256920000|2022-06-03 11:48:40|8479|8359|8480.95|8360.95|8480.95|8360.95|8479|8359|10
1654256930000|2022-06-03 11:48:50|8481.05|8361.05|8482|8362|8482|8362|8480.69|8360.69|10
1654256940000|2022-06-03 11:49:00|8482.05|8362.05|8481.85|8361.85|8482.75|8362.75|8481.7|8361.7|10
1654256950000|2022-06-03 11:49:10|8481.72|8361.72|8481.81|8361.81|8481.81|8361.81|8480.84|8360.84|9
1654256960000|2022-06-03 11:49:20|8481.73|8361.73|8482.27|8362.27|8482.59|8362.59|8480.95|8360.95|10
1654256970000|2022-06-03 11:49:30|8482.04|8362.04|8484.02|8364.02|8484.02|8364.02|8481.86|8361.86|10
1654256980000|2022-06-03 11:49:40|8484.64|8364.64|8483.47|8363.47|8484.68|8364.68|8483.47|8363.47|10
1654256990000|2022-06-03 11:49:50|8483.38|8363.38|8481.94|8361.94|8483.38|8363.38|8481.94|8361.94|10
1654257000000|2022-06-03 11:50:00|8482.17|8362.17|8482.95|8362.95|8482.95|8362.95|8482.17|8362.17|10
1654257010000|2022-06-03 11:50:10|8483.02|8363.02|8484.05|8364.05|8484.05|8364.05|8482.18|8362.18|10
1654257020000|2022-06-03 11:50:20|8483.85|8363.85|8483.4|8363.4|8483.85|8363.85|8483.28|8363.28|9
1654257030000|2022-06-03 11:50:30|8483.32|8363.32|8483.07|8363.07|8483.48|8363.48|8483.07|8363.07|7
1654257040000|2022-06-03 11:50:40|8483.05|8363.05|8483.1|8363.1|8483.18|8363.18|8483.04|8363.04|7
1654257050000|2022-06-03 11:50:50|8482.85|8362.85|8482.92|8362.92|8483.02|8363.02|8482.85|8362.85|9
1654257060000|2022-06-03 11:51:00|8482.99|8362.99|8482.33|8362.33|8483.08|8363.08|8481.89|8361.89|10
1654257070000|2022-06-03 11:51:10|8482.28|8362.28|8483.9|8363.9|8484.05|8364.05|8482.28|8362.28|10
1654257080000|2022-06-03 11:51:20|8483.92|8363.92|8484.34|8364.34|8484.69|8364.69|8483.8|8363.8|10
1654257090000|2022-06-03 11:51:30|8484.2|8364.2|8484.03|8364.03|8484.4|8364.4|8483.65|8363.65|10
1654257100000|2022-06-03 11:51:40|8484.27|8364.27|8484.09|8364.09|8484.28|8364.28|8483.92|8363.92|10
1654257110000|2022-06-03 11:51:50|8484.18|8364.18|8488.04|8368.04|8488.04|8368.04|8484.18|8364.18|9
1654257120000|2022-06-03 11:52:00|8489.55|8369.55|8501.92|8381.92|8501.97|8381.97|8489.55|8369.55|10
1654257130000|2022-06-03 11:52:10|8502.11|8382.11|8500.84|8380.84|8502.31|8382.31|8500.84|8380.84|10
1654257140000|2022-06-03 11:52:20|8500.39|8380.39|8499.79|8379.79|8500.96|8380.96|8499.79|8379.79|10
1654257150000|2022-06-03 11:52:30|8498.96|8378.96|8497.74|8377.74|8499.64|8379.64|8497.74|8377.74|10
1654257160000|2022-06-03 11:52:40|8498.52|8378.52|8494.96|8374.96|8498.52|8378.52|8494.26|8374.26|10
1654257170000|2022-06-03 11:52:50|8494.85|8374.85|8492.15|8372.15|8494.85|8374.85|8492.15|8372.15|10
1654257180000|2022-06-03 11:53:00|8492|8372|8491.45|8371.45|8492|8372|8491.14|8371.14|10
1654257190000|2022-06-03 11:53:10|8491.14|8371.14|8489.96|8369.96|8491.15|8371.15|8489.77|8369.77|10
1654257200000|2022-06-03 11:53:20|8489.91|8369.91|8490.8|8370.8|8490.8|8370.8|8489.8|8369.8|10
1654257210000|2022-06-03 11:53:30|8490.91|8370.91|8491.24|8371.24|8491.58|8371.58|8490.85|8370.85|10
1654257220000|2022-06-03 11:53:40|8491.11|8371.11|8491.4|8371.4|8491.42|8371.42|8491.11|8371.11|10
1654257230000|2022-06-03 11:53:50|8491.07|8371.07|8489.63|8369.63|8491.15|8371.15|8489.6|8369.6|10
1654257240000|2022-06-03 11:54:00|8489.56|8369.56|8487.64|8367.64|8489.57|8369.57|8487.64|8367.64|9
1654257250000|2022-06-03 11:54:10|8487.61|8367.61|8490.44|8370.44|8490.44|8370.44|8487.61|8367.61|10
1654257260000|2022-06-03 11:54:20|8490.53|8370.53|8489.7|8369.7|8490.53|8370.53|8489.7|8369.7|10
1654257270000|2022-06-03 11:54:30|8489.61|8369.61|8488.21|8368.21|8489.61|8369.61|8488.21|8368.21|9
1654257280000|2022-06-03 11:54:40|8487.79|8367.79|8486.98|8366.98|8487.79|8367.79|8486.64|8366.64|10
1654257290000|2022-06-03 11:54:50|8486.48|8366.48|8486|8366|8486.74|8366.74|8486|8366|9
1654257300000|2022-06-03 11:55:00|8485.91|8365.91|8487.31|8367.31|8487.59|8367.59|8485.91|8365.91|10
1654257310000|2022-06-03 11:55:10|8487.7|8367.7|8487.8|8367.8|8487.92|8367.92|8487.17|8367.17|10
1654257320000|2022-06-03 11:55:20|8487.56|8367.56|8487.53|8367.53|8487.66|8367.66|8487.49|8367.49|10
1654257330000|2022-06-03 11:55:30|8487.6|8367.6|8487.8|8367.8|8487.8|8367.8|8487.46|8367.46|10
1654257340000|2022-06-03 11:55:40|8487.79|8367.79|8487.76|8367.76|8488.22|8368.22|8487.76|8367.76|10
1654257350000|2022-06-03 11:55:50|8488.11|8368.11|8487.45|8367.45|8488.11|8368.11|8487.41|8367.41|8
1654257360000|2022-06-03 11:56:00|8487.65|8367.65|8488.43|8368.43|8488.83|8368.83|8487.65|8367.65|10
1654257370000|2022-06-03 11:56:10|8488.42|8368.42|8487.17|8367.17|8488.72|8368.72|8487.17|8367.17|10
1654257380000|2022-06-03 11:56:20|8487.15|8367.15|8486.76|8366.76|8487.29|8367.29|8486.76|8366.76|10
1654257390000|2022-06-03 11:56:30|8486.66|8366.66|8486.42|8366.42|8486.81|8366.81|8486.25|8366.25|9
1654257400000|2022-06-03 11:56:40|8486.48|8366.48|8486.5|8366.5|8486.78|8366.78|8486.38|8366.38|8
1654257410000|2022-06-03 11:56:50|8486.61|8366.61|8486.79|8366.79|8486.79|8366.79|8486.43|8366.43|9
1654257420000|2022-06-03 11:57:00|8486.83|8366.83|8486.26|8366.26|8487.22|8367.22|8486.26|8366.26|10
1654257430000|2022-06-03 11:57:10|8485.73|8365.73|8486.1|8366.1|8486.38|8366.38|8485.52|8365.52|10
1654257440000|2022-06-03 11:57:20|8486.06|8366.06|8483.86|8363.86|8486.06|8366.06|8483.86|8363.86|10
1654257450000|2022-06-03 11:57:30|8483.87|8363.87|8484.26|8364.26|8484.26|8364.26|8483.54|8363.54|10
1654257460000|2022-06-03 11:57:40|8484.54|8364.54|8485.54|8365.54|8485.54|8365.54|8484.31|8364.31|10
1654257470000|2022-06-03 11:57:50|8484.45|8364.45|8484.13|8364.13|8484.93|8364.93|8484.13|8364.13|10
1654257480000|2022-06-03 11:58:00|8484.15|8364.15|8483.81|8363.81|8484.58|8364.58|8483.59|8363.59|10
1654257490000|2022-06-03 11:58:10|8483.69|8363.69|8482.79|8362.79|8483.69|8363.69|8482.79|8362.79|9
1654257500000|2022-06-03 11:58:20|8482.78|8362.78|8481.82|8361.82|8482.78|8362.78|8481.82|8361.82|10
1654257510000|2022-06-03 11:58:30|8482.17|8362.17|8482.73|8362.73|8482.73|8362.73|8481.9|8361.9|10
1654257520000|2022-06-03 11:58:40|8483.41|8363.41|8483.78|8363.78|8483.95|8363.95|8482.92|8362.92|10
1654257530000|2022-06-03 11:58:50|8483.71|8363.71|8484.45|8364.45|8484.45|8364.45|8483.5|8363.5|10
1654257540000|2022-06-03 11:59:00|8484.79|8364.79|8486.68|8366.68|8486.79|8366.79|8484.79|8364.79|10
1654257550000|2022-06-03 11:59:10|8486.99|8366.99|8487.42|8367.42|8487.53|8367.53|8486.86|8366.86|10
1654257560000|2022-06-03 11:59:20|8487.36|8367.36|8486.73|8366.73|8487.36|8367.36|8486.57|8366.57|9
1654257570000|2022-06-03 11:59:30|8486.91|8366.91|8487|8367|8487.59|8367.59|8486.91|8366.91|9
1654257580000|2022-06-03 11:59:40|8487.08|8367.08|8487.09|8367.09|8487.48|8367.48|8487.08|8367.08|9
1654257590000|2022-06-03 11:59:50|8486.83|8366.83|8486.66|8366.66|8486.83|8366.83|8486.24|8366.24|10
1654257600000|2022-06-03 12:00:00|8486.77|8366.77|8485.9|8365.9|8486.77|8366.77|8485.83|8365.83|9
1654257610000|2022-06-03 12:00:10|8485.95|8365.95|8486.48|8366.48|8486.71|8366.71|8485.68|8365.68|10
1654257620000|2022-06-03 12:00:20|8486.01|8366.01|8486.12|8366.12|8486.54|8366.54|8485.47|8365.47|10
1654257630000|2022-06-03 12:00:30|8486.32|8366.32|8487.49|8367.49|8487.82|8367.82|8485.79|8365.79|10
1654257640000|2022-06-03 12:00:40|8487.54|8367.54|8489.29|8369.29|8489.29|8369.29|8487.54|8367.54|10
1654257650000|2022-06-03 12:00:50|8489.32|8369.32|8491.33|8371.33|8491.66|8371.66|8489.32|8369.32|10
1654257660000|2022-06-03 12:01:00|8490.87|8370.87|8492.36|8372.36|8492.49|8372.49|8490.87|8370.87|10
1654257670000|2022-06-03 12:01:10|8492.51|8372.51|8493.07|8373.07|8493.81|8373.81|8492.51|8372.51|10
1654257680000|2022-06-03 12:01:20|8493.38|8373.38|8494.7|8374.7|8494.74|8374.74|8493.09|8373.09|10
1654257690000|2022-06-03 12:01:30|8494.75|8374.75|8494.83|8374.83|8495.58|8375.58|8494.75|8374.75|10
1654257700000|2022-06-03 12:01:40|8494.85|8374.85|8495.42|8375.42|8495.42|8375.42|8494.85|8374.85|10
1654257710000|2022-06-03 12:01:50|8495.7|8375.7|8497.26|8377.26|8497.26|8377.26|8495.7|8375.7|10
1654257720000|2022-06-03 12:02:00|8497.61|8377.61|8499.45|8379.45|8499.45|8379.45|8497.61|8377.61|10
1654257730000|2022-06-03 12:02:10|8499.46|8379.46|8500.66|8380.66|8500.66|8380.66|8499.1|8379.1|10
1654257740000|2022-06-03 12:02:20|8500.62|8380.62|8500.89|8380.89|8500.89|8380.89|8500.2|8380.2|9
1654257750000|2022-06-03 12:02:30|8500.55|8380.55|8500.9|8380.9|8500.9|8380.9|8500.51|8380.51|8
1654257760000|2022-06-03 12:02:40|8501.32|8381.32|8503.02|8383.02|8503.02|8383.02|8501.27|8381.27|10
1654257770000|2022-06-03 12:02:50|8503|8383|8502.87|8382.87|8503.49|8383.49|8502.63|8382.63|10
1654257780000|2022-06-03 12:03:00|8503.01|8383.01|8503.09|8383.09|8503.09|8383.09|8502.9|8382.9|9
1654257790000|2022-06-03 12:03:10|8503.29|8383.29|8503.4|8383.4|8503.61|8383.61|8503.29|8383.29|10
1654257800000|2022-06-03 12:03:20|8503.67|8383.67|8504.75|8384.75|8504.75|8384.75|8503.56|8383.56|10
1654257810000|2022-06-03 12:03:30|8504.67|8384.67|8504.48|8384.48|8504.67|8384.67|8504.24|8384.24|10
1654257820000|2022-06-03 12:03:40|8504.5|8384.5|8502.97|8382.97|8504.5|8384.5|8502.97|8382.97|10
1654257830000|2022-06-03 12:03:50|8503.13|8383.13|8502.49|8382.49|8503.13|8383.13|8502.49|8382.49|10
1654257840000|2022-06-03 12:04:00|8502.32|8382.32|8502.6|8382.6|8502.6|8382.6|8502.17|8382.17|9
1654257850000|2022-06-03 12:04:10|8502.88|8382.88|8503.69|8383.69|8503.76|8383.76|8502.88|8382.88|8
1654257860000|2022-06-03 12:04:20|8503.92|8383.92|8504.82|8384.82|8504.82|8384.82|8503.92|8383.92|10
1654257870000|2022-06-03 12:04:30|8504.97|8384.97|8505.64|8385.64|8505.82|8385.82|8504.97|8384.97|10
1654257880000|2022-06-03 12:04:40|8505.77|8385.77|8506.28|8386.28|8506.28|8386.28|8505.77|8385.77|9
1654257890000|2022-06-03 12:04:50|8506.32|8386.32|8506.95|8386.95|8506.95|8386.95|8506.32|8386.32|10
1654257900000|2022-06-03 12:05:00|8507.26|8387.26|8508.99|8388.99|8508.99|8388.99|8507.26|8387.26|10
1654257910000|2022-06-03 12:05:10|8508.65|8388.65|8508.75|8388.75|8509|8389|8508.65|8388.65|10
1654257920000|2022-06-03 12:05:20|8508.76|8388.76|8508.86|8388.86|8509.65|8389.65|8508.76|8388.76|8
1654257930000|2022-06-03 12:05:30|8508.94|8388.94|8508.85|8388.85|8509.38|8389.38|8508.85|8388.85|10
1654257940000|2022-06-03 12:05:40|8508.75|8388.75|8507.14|8387.14|8508.75|8388.75|8507.1|8387.1|10
1654257950000|2022-06-03 12:05:50|8507.06|8387.06|8507.14|8387.14|8507.2|8387.2|8507.05|8387.05|10
1654257960000|2022-06-03 12:06:00|8506.96|8386.96|8507.47|8387.47|8507.47|8387.47|8506.78|8386.78|10
1654257970000|2022-06-03 12:06:10|8507.52|8387.52|8506.93|8386.93|8507.54|8387.54|8506.93|8386.93|9
1654257980000|2022-06-03 12:06:20|8506.84|8386.84|8507.52|8387.52|8508.19|8388.19|8506.84|8386.84|10
1654257990000|2022-06-03 12:06:30|8507.4|8387.4|8508.56|8388.56|8508.56|8388.56|8507.23|8387.23|10
1654258000000|2022-06-03 12:06:40|8508.51|8388.51|8508.56|8388.56|8508.56|8388.56|8508.2|8388.2|10
1654258010000|2022-06-03 12:06:50|8508.35|8388.35|8509.04|8389.04|8509.08|8389.08|8508.35|8388.35|8
1654258020000|2022-06-03 12:07:00|8508.87|8388.87|8507|8387|8508.87|8388.87|8507|8387|10
1654258030000|2022-06-03 12:07:10|8506.98|8386.98|8505.74|8385.74|8507.14|8387.14|8505.74|8385.74|10
1654258040000|2022-06-03 12:07:20|8505.76|8385.76|8503.86|8383.86|8505.76|8385.76|8503.7|8383.7|10
1654258050000|2022-06-03 12:07:30|8503.57|8383.57|8503.54|8383.54|8503.81|8383.81|8503.31|8383.31|10
1654258060000|2022-06-03 12:07:40|8503.84|8383.84|8502.89|8382.89|8504.04|8384.04|8502.89|8382.89|10
1654258070000|2022-06-03 12:07:50|8502.73|8382.73|8501.74|8381.74|8502.99|8382.99|8501.74|8381.74|10
1654258080000|2022-06-03 12:08:00|8501.71|8381.71|8502|8382|8502.58|8382.58|8501.65|8381.65|10
1654258090000|2022-06-03 12:08:10|8502.34|8382.34|8501.08|8381.08|8502.59|8382.59|8500.99|8380.99|10
1654258100000|2022-06-03 12:08:20|8501.01|8381.01|8499.39|8379.39|8501.01|8381.01|8499.39|8379.39|10
1654258110000|2022-06-03 12:08:30|8499.31|8379.31|8498.5|8378.5|8499.31|8379.31|8498.37|8378.37|8
1654258120000|2022-06-03 12:08:40|8498.62|8378.62|8498.98|8378.98|8498.98|8378.98|8498.6|8378.6|9
1654258130000|2022-06-03 12:08:50|8498.93|8378.93|8497.46|8377.46|8498.93|8378.93|8497.46|8377.46|9
1654258140000|2022-06-03 12:09:00|8497.45|8377.45|8496.78|8376.78|8497.45|8377.45|8496.78|8376.78|10
1654258150000|2022-06-03 12:09:10|8496.18|8376.18|8493.4|8373.4|8496.18|8376.18|8493.4|8373.4|9
1654258160000|2022-06-03 12:09:20|8493.09|8373.09|8489.22|8369.22|8493.09|8373.09|8489.22|8369.22|10
1654258170000|2022-06-03 12:09:30|8488.86|8368.86|8489.07|8369.07|8489.16|8369.16|8488.82|8368.82|10
1654258180000|2022-06-03 12:09:40|8489.16|8369.16|8490.58|8370.58|8490.58|8370.58|8489.16|8369.16|10
1654258190000|2022-06-03 12:09:50|8490.48|8370.48|8491.73|8371.73|8491.73|8371.73|8490.48|8370.48|10
1654258200000|2022-06-03 12:10:00|8491.78|8371.78|8492.47|8372.47|8492.55|8372.55|8491.64|8371.64|10
1654258210000|2022-06-03 12:10:10|8492.37|8372.37|8492.18|8372.18|8492.5|8372.5|8492.1|8372.1|9
1654258220000|2022-06-03 12:10:20|8492|8372|8492.12|8372.12|8492.23|8372.23|8491.85|8371.85|8
1654258230000|2022-06-03 12:10:30|8492.14|8372.14|8492.6|8372.6|8492.6|8372.6|8491.96|8371.96|9
1654258240000|2022-06-03 12:10:40|8492.53|8372.53|8492.04|8372.04|8492.62|8372.62|8492.04|8372.04|8
1654258250000|2022-06-03 12:10:50|8491.9|8371.9|8491.3|8371.3|8491.9|8371.9|8491.3|8371.3|10
1654258260000|2022-06-03 12:11:00|8492.04|8372.04|8493.57|8373.57|8493.57|8373.57|8492|8372|10
1654258270000|2022-06-03 12:11:10|8493.6|8373.6|8496.7|8376.7|8496.7|8376.7|8493.6|8373.6|10
1654258280000|2022-06-03 12:11:20|8496.92|8376.92|8499.71|8379.71|8499.71|8379.71|8496.92|8376.92|9
1654258290000|2022-06-03 12:11:30|8499.93|8379.93|8501.86|8381.86|8501.86|8381.86|8499.93|8379.93|10
1654258300000|2022-06-03 12:11:40|8501.63|8381.63|8503.04|8383.04|8503.42|8383.42|8501.63|8381.63|10
1654258310000|2022-06-03 12:11:50|8502.89|8382.89|8502.72|8382.72|8502.95|8382.95|8502.51|8382.51|10
1654258320000|2022-06-03 12:12:00|8503.22|8383.22|8503.52|8383.52|8503.54|8383.54|8503.22|8383.22|8
1654258330000|2022-06-03 12:12:10|8503.53|8383.53|8507.77|8387.77|8507.77|8387.77|8503.53|8383.53|9
1654258340000|2022-06-03 12:12:20|8507.98|8387.98|8507.61|8387.61|8508.36|8388.36|8507.38|8387.38|10
1654258350000|2022-06-03 12:12:30|8508.01|8388.01|8509.3|8389.3|8509.3|8389.3|8507.96|8387.96|10
1654258360000|2022-06-03 12:12:40|8509.36|8389.36|8509.88|8389.88|8510.15|8390.15|8509.36|8389.36|10
1654258370000|2022-06-03 12:12:50|8509.81|8389.81|8509.55|8389.55|8510.05|8390.05|8509.55|8389.55|10
1654258380000|2022-06-03 12:13:00|8509.87|8389.87|8509.52|8389.52|8509.87|8389.87|8509.34|8389.34|10
1654258390000|2022-06-03 12:13:10|8509.34|8389.34|8508.83|8388.83|8509.34|8389.34|8508.83|8388.83|8
1654258400000|2022-06-03 12:13:20|8508.75|8388.75|8507.03|8387.03|8508.75|8388.75|8506.83|8386.83|10
1654258410000|2022-06-03 12:13:30|8507.6|8387.6|8508.35|8388.35|8508.41|8388.41|8507.52|8387.52|10
1654258420000|2022-06-03 12:13:40|8508.36|8388.36|8508.88|8388.88|8509.12|8389.12|8508.36|8388.36|10
1654258430000|2022-06-03 12:13:50|8509.58|8389.58|8511.68|8391.68|8511.68|8391.68|8509.46|8389.46|10
1654258440000|2022-06-03 12:14:00|8512.02|8392.02|8512.55|8392.55|8512.67|8392.67|8512.02|8392.02|9
1654258450000|2022-06-03 12:14:10|8512.57|8392.57|8512.39|8392.39|8512.57|8392.57|8512.34|8392.34|10
1654258460000|2022-06-03 12:14:20|8512.15|8392.15|8514.39|8394.39|8514.39|8394.39|8511.71|8391.71|9
1654258470000|2022-06-03 12:14:30|8514.55|8394.55|8516.38|8396.38|8516.38|8396.38|8514.49|8394.49|10
1654258480000|2022-06-03 12:14:40|8516.2|8396.2|8518.26|8398.26|8518.26|8398.26|8516.2|8396.2|10
1654258490000|2022-06-03 12:14:50|8518.28|8398.28|8518.03|8398.03|8518.38|8398.38|8517.51|8397.51|10
1654258500000|2022-06-03 12:15:00|8518.17|8398.17|8518.68|8398.68|8518.68|8398.68|8517.7|8397.7|10
1654258510000|2022-06-03 12:15:10|8518.93|8398.93|8521.4|8401.4|8521.4|8401.4|8518.85|8398.85|10
1654258520000|2022-06-03 12:15:20|8521.83|8401.83|8522|8402|8522.05|8402.05|8521.68|8401.68|9
1654258530000|2022-06-03 12:15:30|8521.96|8401.96|8522.63|8402.63|8522.63|8402.63|8521.96|8401.96|10
1654258540000|2022-06-03 12:15:40|8522.56|8402.56|8525.15|8405.15|8525.6|8405.6|8522.31|8402.31|10
1654258550000|2022-06-03 12:15:50|8524.49|8404.49|8523.35|8403.35|8524.83|8404.83|8523.14|8403.14|10
1654258560000|2022-06-03 12:16:00|8523.29|8403.29|8521.69|8401.69|8523.29|8403.29|8521.69|8401.69|10
1654258570000|2022-06-03 12:16:10|8521.64|8401.64|8521.14|8401.14|8521.64|8401.64|8520.84|8400.84|9
1654258580000|2022-06-03 12:16:20|8520.78|8400.78|8517.61|8397.61|8520.78|8400.78|8517.61|8397.61|10
1654258590000|2022-06-03 12:16:30|8518.63|8398.63|8517.09|8397.09|8518.63|8398.63|8517.09|8397.09|10
1654258600000|2022-06-03 12:16:40|8516.63|8396.63|8515.57|8395.57|8516.63|8396.63|8515.57|8395.57|10
1654258610000|2022-06-03 12:16:50|8515.47|8395.47|8516.35|8396.35|8516.43|8396.43|8515.47|8395.47|10
1654258620000|2022-06-03 12:17:00|8516.2|8396.2|8515.97|8395.97|8516.46|8396.46|8515.84|8395.84|10
1654258630000|2022-06-03 12:17:10|8514.99|8394.99|8513.59|8393.59|8515.41|8395.41|8513.59|8393.59|10
1654258640000|2022-06-03 12:17:20|8513.72|8393.72|8511.49|8391.49|8513.87|8393.87|8511.49|8391.49|10
1654258650000|2022-06-03 12:17:30|8511.45|8391.45|8509.57|8389.57|8511.47|8391.47|8509.57|8389.57|8
1654258660000|2022-06-03 12:17:40|8509.59|8389.59|8509.93|8389.93|8510.19|8390.19|8509.46|8389.46|9
1654258670000|2022-06-03 12:17:50|8509.48|8389.48|8509.86|8389.86|8509.99|8389.99|8509.47|8389.47|9
1654258680000|2022-06-03 12:18:00|8509.53|8389.53|8509.78|8389.78|8509.78|8389.78|8509.32|8389.32|10
1654258690000|2022-06-03 12:18:10|8509.88|8389.88|8509.84|8389.84|8509.99|8389.99|8509.58|8389.58|9
1654258700000|2022-06-03 12:18:20|8509.64|8389.64|8509.93|8389.93|8509.93|8389.93|8509.38|8389.38|10
1654258710000|2022-06-03 12:18:30|8509.82|8389.82|8511.46|8391.46|8511.46|8391.46|8509.82|8389.82|10
1654258720000|2022-06-03 12:18:40|8511.58|8391.58|8512|8392|8512|8392|8511.58|8391.58|9
1654258730000|2022-06-03 12:18:50|8511.86|8391.86|8510.6|8390.6|8511.87|8391.87|8510.6|8390.6|10
1654258740000|2022-06-03 12:19:00|8511.11|8391.11|8511.3|8391.3|8511.32|8391.32|8510.72|8390.72|9
1654258750000|2022-06-03 12:19:10|8511.53|8391.53|8511.44|8391.44|8511.68|8391.68|8511.35|8391.35|10
1654258760000|2022-06-03 12:19:20|8511.18|8391.18|8511.13|8391.13|8511.18|8391.18|8510.82|8390.82|10
1654258770000|2022-06-03 12:19:30|8511.28|8391.28|8511.13|8391.13|8511.29|8391.29|8511.13|8391.13|8
1654258780000|2022-06-03 12:19:40|8511.12|8391.12|8511.25|8391.25|8511.27|8391.27|8510.92|8390.92|9
1654258790000|2022-06-03 12:19:50|8511.26|8391.26|8508.65|8388.65|8511.34|8391.34|8508.65|8388.65|10
1654258800000|2022-06-03 12:20:00|8508.52|8388.52|8509.42|8389.42|8509.42|8389.42|8508.52|8388.52|9
1654258810000|2022-06-03 12:20:10|8509.35|8389.35|8510.01|8390.01|8510.01|8390.01|8509.35|8389.35|9
1654258820000|2022-06-03 12:20:20|8509.81|8389.81|8509.7|8389.7|8509.85|8389.85|8509.55|8389.55|10
1654258830000|2022-06-03 12:20:30|8509.63|8389.63|8509.33|8389.33|8509.69|8389.69|8509.33|8389.33|10
1654258840000|2022-06-03 12:20:40|8509.26|8389.26|8507.91|8387.91|8509.26|8389.26|8507.91|8387.91|10
1654258850000|2022-06-03 12:20:50|8507.72|8387.72|8506.98|8386.98|8507.72|8387.72|8506.98|8386.98|10
1654258860000|2022-06-03 12:21:00|8506.12|8386.12|8502.76|8382.76|8506.19|8386.19|8502.76|8382.76|9
1654258870000|2022-06-03 12:21:10|8502.43|8382.43|8500.23|8380.23|8502.43|8382.43|8500.23|8380.23|10
1654258880000|2022-06-03 12:21:20|8500|8380|8499.75|8379.75|8500.08|8380.08|8499.7|8379.7|10
1654258890000|2022-06-03 12:21:30|8499.72|8379.72|8498.14|8378.14|8499.72|8379.72|8498.14|8378.14|10
1654258900000|2022-06-03 12:21:40|8497.49|8377.49|8498.03|8378.03|8498.03|8378.03|8497.24|8377.24|10
1654258910000|2022-06-03 12:21:50|8497.86|8377.86|8496.2|8376.2|8497.88|8377.88|8496.2|8376.2|10
1654258920000|2022-06-03 12:22:00|8496.32|8376.32|8494.03|8374.03|8496.32|8376.32|8494.03|8374.03|9
1654258930000|2022-06-03 12:22:10|8493.79|8373.79|8492.68|8372.68|8493.91|8373.91|8492.68|8372.68|10
1654258940000|2022-06-03 12:22:20|8492.32|8372.32|8488.96|8368.96|8492.71|8372.71|8488.96|8368.96|10
1654258950000|2022-06-03 12:22:30|8489.43|8369.43|8488.11|8368.11|8489.43|8369.43|8488.11|8368.11|10
1654258960000|2022-06-03 12:22:40|8488.28|8368.28|8486.49|8366.49|8488.28|8368.28|8486.49|8366.49|10
1654258970000|2022-06-03 12:22:50|8486.34|8366.34|8485.75|8365.75|8486.34|8366.34|8485.46|8365.46|9
1654258980000|2022-06-03 12:23:00|8485.5|8365.5|8485.1|8365.1|8485.63|8365.63|8485.09|8365.09|10
1654258990000|2022-06-03 12:23:10|8485.05|8365.05|8484.1|8364.1|8485.05|8365.05|8484.1|8364.1|10
1654259000000|2022-06-03 12:23:20|8483.91|8363.91|8484.89|8364.89|8484.95|8364.95|8483.91|8363.91|10
1654259010000|2022-06-03 12:23:30|8485.01|8365.01|8486.81|8366.81|8486.85|8366.85|8485.01|8365.01|10
1654259020000|2022-06-03 12:23:40|8486.47|8366.47|8488|8368|8488|8368|8486.09|8366.09|9
1654259030000|2022-06-03 12:23:50|8488.12|8368.12|8490.28|8370.28|8490.28|8370.28|8488.12|8368.12|9
1654259040000|2022-06-03 12:24:00|8490.29|8370.29|8491.24|8371.24|8491.24|8371.24|8489.32|8369.32|10
1654259050000|2022-06-03 12:24:10|8491.51|8371.51|8493.09|8373.09|8493.46|8373.46|8491.47|8371.47|9
1654259060000|2022-06-03 12:24:20|8493.07|8373.07|8495.03|8375.03|8495.11|8375.11|8492.56|8372.56|10
1654259070000|2022-06-03 12:24:30|8495.08|8375.08|8497|8377|8497|8377|8494.88|8374.88|10
1654259080000|2022-06-03 12:24:40|8496.3|8376.3|8496.98|8376.98|8497.05|8377.05|8496.3|8376.3|10
1654259090000|2022-06-03 12:24:50|8496.97|8376.97|8496.03|8376.03|8496.97|8376.97|8496.03|8376.03|10
1654259100000|2022-06-03 12:25:00|8495.91|8375.91|8496.82|8376.82|8496.82|8376.82|8495.65|8375.65|9
1654259110000|2022-06-03 12:25:10|8497.03|8377.03|8496.91|8376.91|8497.27|8377.27|8496.89|8376.89|10
1654259120000|2022-06-03 12:25:20|8497.08|8377.08|8499.33|8379.33|8499.33|8379.33|8497.08|8377.08|10
1654259130000|2022-06-03 12:25:30|8499.43|8379.43|8499.16|8379.16|8500.19|8380.19|8499.16|8379.16|10
1654259140000|2022-06-03 12:25:40|8499.53|8379.53|8496.16|8376.16|8499.53|8379.53|8496.16|8376.16|10
1654259150000|2022-06-03 12:25:50|8495.46|8375.46|8494.89|8374.89|8495.67|8375.67|8494.67|8374.67|10
1654259160000|2022-06-03 12:26:00|8494.75|8374.75|8494.59|8374.59|8494.75|8374.75|8494.26|8374.26|10
1654259170000|2022-06-03 12:26:10|8494.31|8374.31|8493.86|8373.86|8494.53|8374.53|8493.86|8373.86|10
1654259180000|2022-06-03 12:26:20|8493.9|8373.9|8494.72|8374.72|8494.72|8374.72|8493.9|8373.9|9
1654259190000|2022-06-03 12:26:30|8496.34|8376.34|8497.92|8377.92|8497.92|8377.92|8495.51|8375.51|10
1654259200000|2022-06-03 12:26:40|8498.1|8378.1|8498.35|8378.35|8498.61|8378.61|8498.1|8378.1|10
1654259210000|2022-06-03 12:26:50|8498.47|8378.47|8499.22|8379.22|8499.22|8379.22|8497.81|8377.81|10
1654259220000|2022-06-03 12:27:00|8498.98|8378.98|8498.03|8378.03|8498.98|8378.98|8498.03|8378.03|10
1654259230000|2022-06-03 12:27:10|8498.21|8378.21|8497.45|8377.45|8498.21|8378.21|8497.45|8377.45|10
1654259240000|2022-06-03 12:27:20|8497.47|8377.47|8497.54|8377.54|8498.06|8378.06|8497.47|8377.47|9
1654259250000|2022-06-03 12:27:30|8497.34|8377.34|8494.64|8374.64|8497.34|8377.34|8494.64|8374.64|10
1654259260000|2022-06-03 12:27:40|8495.1|8375.1|8494.9|8374.9|8495.1|8375.1|8494.37|8374.37|10
1654259270000|2022-06-03 12:27:50|8494.76|8374.76|8495.14|8375.14|8495.61|8375.61|8494.76|8374.76|10
1654259280000|2022-06-03 12:28:00|8495.13|8375.13|8496.55|8376.55|8496.55|8376.55|8495.06|8375.06|9
1654259290000|2022-06-03 12:28:10|8496.32|8376.32|8494.8|8374.8|8496.66|8376.66|8494.8|8374.8|10
1654259300000|2022-06-03 12:28:20|8494.73|8374.73|8491.96|8371.96|8495.22|8375.22|8491.11|8371.11|9
1654259310000|2022-06-03 12:28:30|8491.5|8371.5|8489.81|8369.81|8491.9|8371.9|8488.9|8368.9|10
1654259320000|2022-06-03 12:28:40|8488.95|8368.95|8487.78|8367.78|8489.23|8369.23|8487.78|8367.78|10
1654259330000|2022-06-03 12:28:50|8487.74|8367.74|8488.01|8368.01|8488.05|8368.05|8487.43|8367.43|9
1654259340000|2022-06-03 12:29:00|8487.74|8367.74|8487.12|8367.12|8487.81|8367.81|8487.12|8367.12|9
1654259350000|2022-06-03 12:29:10|8487.1|8367.1|8485.09|8365.09|8487.1|8367.1|8484.9|8364.9|10
1654259360000|2022-06-03 12:29:20|8484.65|8364.65|8486.45|8366.45|8486.89|8366.89|8484.6|8364.6|10
1654259370000|2022-06-03 12:29:30|8486.73|8366.73|8488.98|8368.98|8489.23|8369.23|8486.47|8366.47|10
1654259380000|2022-06-03 12:29:40|8489.79|8369.79|8490.87|8370.87|8490.87|8370.87|8489.79|8369.79|10
1654259390000|2022-06-03 12:29:50|8490.78|8370.78|8493.81|8373.81|8493.81|8373.81|8490.78|8370.78|10
1654259400000|2022-06-03 12:30:00|8493.77|8373.77|8496.55|8376.55|8496.55|8376.55|8493.77|8373.77|10
1654259410000|2022-06-03 12:30:10|8496.42|8376.42|8501.94|8381.94|8501.94|8381.94|8496.42|8376.42|10
1654259420000|2022-06-03 12:30:20|8503.6|8383.6|8514.27|8394.27|8514.27|8394.27|8503.6|8383.6|10
1654259430000|2022-06-03 12:30:30|8514.05|8394.05|8514.17|8394.17|8514.17|8394.17|8513.14|8393.14|10
1654259440000|2022-06-03 12:30:40|8513.63|8393.63|8514.14|8394.14|8514.51|8394.51|8512.66|8392.66|10
1654259450000|2022-06-03 12:30:50|8515.05|8395.05|8530.07|8410.07|8530.07|8410.07|8514.57|8394.57|10
1654259460000|2022-06-03 12:31:00|8531.09|8411.09|8532.95|8412.95|8534.62|8414.62|8531.09|8411.09|10
1654259470000|2022-06-03 12:31:10|8532.99|8412.99|8527.64|8407.64|8532.99|8412.99|8527.64|8407.64|10
1654259480000|2022-06-03 12:31:20|8527.71|8407.71|8519.9|8399.9|8527.75|8407.75|8519.9|8399.9|10
1654259490000|2022-06-03 12:31:30|8519.2|8399.2|8511.84|8391.84|8519.2|8399.2|8511.84|8391.84|10
1654259500000|2022-06-03 12:31:40|8512.21|8392.21|8504.95|8384.95|8512.21|8392.21|8504.95|8384.95|10
1654259510000|2022-06-03 12:31:50|8504.55|8384.55|8502.94|8382.94|8504.55|8384.55|8502.73|8382.73|10
1654259520000|2022-06-03 12:32:00|8501.04|8381.04|8504.27|8384.27|8504.48|8384.48|8499.12|8379.12|10
1654259530000|2022-06-03 12:32:10|8506.24|8386.24|8514.01|8394.01|8514.01|8394.01|8506.24|8386.24|10
1654259540000|2022-06-03 12:32:20|8514.9|8394.9|8514.19|8394.19|8515.88|8395.88|8514.19|8394.19|10
1654259550000|2022-06-03 12:32:30|8514.26|8394.26|8516.23|8396.23|8516.25|8396.25|8514.26|8394.26|10
1654259560000|2022-06-03 12:32:40|8516.3|8396.3|8520.27|8400.27|8520.27|8400.27|8515.99|8395.99|10
1654259570000|2022-06-03 12:32:50|8521.05|8401.05|8523.94|8403.94|8523.94|8403.94|8521.05|8401.05|9
1654259580000|2022-06-03 12:33:00|8523.81|8403.81|8524.84|8404.84|8525.29|8405.29|8523.79|8403.79|10
1654259590000|2022-06-03 12:33:10|8524.14|8404.14|8524.74|8404.74|8524.83|8404.83|8523.79|8403.79|10
1654259600000|2022-06-03 12:33:20|8525.28|8405.28|8527.58|8407.58|8527.58|8407.58|8524.76|8404.76|10
1654259610000|2022-06-03 12:33:30|8528.01|8408.01|8531.53|8411.53|8531.53|8411.53|8527.99|8407.99|10
1654259620000|2022-06-03 12:33:40|8531.94|8411.94|8533.55|8413.55|8533.55|8413.55|8531.8|8411.8|9
1654259630000|2022-06-03 12:33:50|8534.13|8414.13|8534.65|8414.65|8534.65|8414.65|8533.67|8413.67|10
1654259640000|2022-06-03 12:34:00|8535.5|8415.5|8535.26|8415.26|8536.13|8416.13|8535.08|8415.08|10
1654259650000|2022-06-03 12:34:10|8535.04|8415.04|8535.97|8415.97|8535.97|8415.97|8534.75|8414.75|8
1654259660000|2022-06-03 12:34:20|8536.61|8416.61|8538.87|8418.87|8539.06|8419.06|8536.61|8416.61|10
1654259670000|2022-06-03 12:34:30|8539.73|8419.73|8542.56|8422.56|8543.3|8423.3|8539.73|8419.73|10
1654259680000|2022-06-03 12:34:40|8543.14|8423.14|8543.03|8423.03|8544.13|8424.13|8542.57|8422.57|9
1654259690000|2022-06-03 12:34:50|8543.79|8423.79|8545.7|8425.7|8545.7|8425.7|8543.79|8423.79|9
1654259700000|2022-06-03 12:35:00|8545.99|8425.99|8544.53|8424.53|8545.99|8425.99|8544.53|8424.53|9
1654259710000|2022-06-03 12:35:10|8543.53|8423.53|8535.42|8415.42|8543.53|8423.53|8535.42|8415.42|10
1654259720000|2022-06-03 12:35:20|8535.49|8415.49|8529.91|8409.91|8535.83|8415.83|8529.91|8409.91|10
1654259730000|2022-06-03 12:35:30|8530.28|8410.28|8531.77|8411.77|8531.77|8411.77|8530.28|8410.28|10
1654259740000|2022-06-03 12:35:40|8531.08|8411.08|8532.78|8412.78|8532.78|8412.78|8531.08|8411.08|10
1654259750000|2022-06-03 12:35:50|8532.66|8412.66|8531.45|8411.45|8532.82|8412.82|8531.45|8411.45|10
1654259760000|2022-06-03 12:36:00|8530.79|8410.79|8526.16|8406.16|8530.79|8410.79|8526.16|8406.16|10
1654259770000|2022-06-03 12:36:10|8526.01|8406.01|8518.18|8398.18|8526.01|8406.01|8518.18|8398.18|10
1654259780000|2022-06-03 12:36:20|8518.02|8398.02|8514.69|8394.69|8518.24|8398.24|8514.69|8394.69|10
1654259790000|2022-06-03 12:36:30|8514|8394|8506.01|8386.01|8514|8394|8505.98|8385.98|10
1654259800000|2022-06-03 12:36:40|8504.33|8384.33|8502.46|8382.46|8504.33|8384.33|8501.99|8381.99|10
1654259810000|2022-06-03 12:36:50|8503.05|8383.05|8504.61|8384.61|8504.61|8384.61|8501.78|8381.78|10
1654259820000|2022-06-03 12:37:00|8505.57|8385.57|8505.81|8385.81|8505.81|8385.81|8505.38|8385.38|9
1654259830000|2022-06-03 12:37:10|8506.02|8386.02|8506.17|8386.17|8506.48|8386.48|8505.96|8385.96|10
1654259840000|2022-06-03 12:37:20|8505.84|8385.84|8508.02|8388.02|8508.04|8388.04|8505.84|8385.84|10
1654259850000|2022-06-03 12:37:30|8507.28|8387.28|8508.1|8388.1|8508.75|8388.75|8507.28|8387.28|10
1654259860000|2022-06-03 12:37:40|8507.88|8387.88|8507.42|8387.42|8508.02|8388.02|8507.22|8387.22|10
1654259870000|2022-06-03 12:37:50|8507.51|8387.51|8508.76|8388.76|8508.76|8388.76|8507.51|8387.51|10
1654259880000|2022-06-03 12:38:00|8508.72|8388.72|8508.08|8388.08|8508.79|8388.79|8508.08|8388.08|10
1654259890000|2022-06-03 12:38:10|8507.82|8387.82|8508.27|8388.27|8508.65|8388.65|8507.82|8387.82|10
1654259900000|2022-06-03 12:38:20|8508.06|8388.06|8507.87|8387.87|8508.87|8388.87|8507.79|8387.79|10
1654259910000|2022-06-03 12:38:30|8507.44|8387.44|8508.19|8388.19|8508.2|8388.2|8507.05|8387.05|10
1654259920000|2022-06-03 12:38:40|8506.6|8386.6|8503.53|8383.53|8507.49|8387.49|8503.53|8383.53|10
1654259930000|2022-06-03 12:38:50|8503.81|8383.81|8501.1|8381.1|8503.81|8383.81|8499.91|8379.91|10
1654259940000|2022-06-03 12:39:00|8501.22|8381.22|8499.44|8379.44|8501.22|8381.22|8499.39|8379.39|10
1654259950000|2022-06-03 12:39:10|8497.87|8377.87|8483.53|8363.53|8498.22|8378.22|8483.53|8363.53|10
1654259960000|2022-06-03 12:39:20|8482.27|8362.27|8477.7|8357.7|8482.27|8362.27|8477.7|8357.7|10
1654259970000|2022-06-03 12:39:30|8476.35|8356.35|8469.89|8349.89|8476.35|8356.35|8469.41|8349.41|10
1654259980000|2022-06-03 12:39:40|8469.65|8349.65|8469.57|8349.57|8470.48|8350.48|8468.73|8348.73|10
1654259990000|2022-06-03 12:39:50|8469.62|8349.62|8472.05|8352.05|8472.07|8352.07|8469.62|8349.62|10
1654260000000|2022-06-03 12:40:00|8472.62|8352.62|8472.68|8352.68|8473.17|8353.17|8472.2|8352.2|10
1654260010000|2022-06-03 12:40:10|8472.33|8352.33|8472.05|8352.05|8472.33|8352.33|8471.3|8351.3|10
1654260020000|2022-06-03 12:40:20|8472.15|8352.15|8470.38|8350.38|8472.2|8352.2|8470.13|8350.13|10
1654260030000|2022-06-03 12:40:30|8470.22|8350.22|8470.11|8350.11|8470.41|8350.41|8469.89|8349.89|10
1654260040000|2022-06-03 12:40:40|8469.85|8349.85|8470.42|8350.42|8470.77|8350.77|8469.77|8349.77|10
1654260050000|2022-06-03 12:40:50|8470.76|8350.76|8472.62|8352.62|8472.62|8352.62|8470.75|8350.75|10
1654260060000|2022-06-03 12:41:00|8472.46|8352.46|8472.12|8352.12|8472.46|8352.46|8471.76|8351.76|10
1654260070000|2022-06-03 12:41:10|8471.9|8351.9|8472.36|8352.36|8472.36|8352.36|8471.68|8351.68|10
1654260080000|2022-06-03 12:41:20|8472.5|8352.5|8469.92|8349.92|8472.5|8352.5|8469.64|8349.64|10
1654260090000|2022-06-03 12:41:30|8470.76|8350.76|8470.75|8350.75|8470.76|8350.76|8469.79|8349.79|10
1654260100000|2022-06-03 12:41:40|8470.77|8350.77|8470.5|8350.5|8471.13|8351.13|8470.07|8350.07|10
1654260110000|2022-06-03 12:41:50|8470.58|8350.58|8474.43|8354.43|8474.43|8354.43|8470.58|8350.58|10
1654260120000|2022-06-03 12:42:00|8474.52|8354.52|8474.91|8354.91|8475.17|8355.17|8474.52|8354.52|10
1654260130000|2022-06-03 12:42:10|8474.98|8354.98|8474.45|8354.45|8475.19|8355.19|8474.45|8354.45|10
1654260140000|2022-06-03 12:42:20|8474.03|8354.03|8473.13|8353.13|8474.03|8354.03|8473.13|8353.13|10
1654260150000|2022-06-03 12:42:30|8472.47|8352.47|8469.58|8349.58|8473.08|8353.08|8469.58|8349.58|10
1654260160000|2022-06-03 12:42:40|8469.53|8349.53|8467.06|8347.06|8469.53|8349.53|8466.54|8346.54|10
1654260170000|2022-06-03 12:42:50|8466.65|8346.65|8463.17|8343.17|8466.65|8346.65|8462.95|8342.95|10
1654260180000|2022-06-03 12:43:00|8463.28|8343.28|8463.23|8343.23|8463.4|8343.4|8462.51|8342.51|10
1654260190000|2022-06-03 12:43:10|8462.96|8342.96|8463.71|8343.71|8464.17|8344.17|8462.96|8342.96|10
1654260200000|2022-06-03 12:43:20|8463.58|8343.58|8463.52|8343.52|8464.3|8344.3|8463.52|8343.52|10
1654260210000|2022-06-03 12:43:30|8463.17|8343.17|8460.47|8340.47|8463.17|8343.17|8460.47|8340.47|10
1654260220000|2022-06-03 12:43:40|8460.49|8340.49|8460.02|8340.02|8460.5|8340.5|8459.55|8339.55|10
1654260230000|2022-06-03 12:43:50|8459.87|8339.87|8459.59|8339.59|8459.87|8339.87|8459.12|8339.12|10
1654260240000|2022-06-03 12:44:00|8459.38|8339.38|8458.12|8338.12|8459.38|8339.38|8458.01|8338.01|10
1654260250000|2022-06-03 12:44:10|8458.01|8338.01|8458.97|8338.97|8459.45|8339.45|8457.53|8337.53|10
1654260260000|2022-06-03 12:44:20|8459.73|8339.73|8462.19|8342.19|8462.45|8342.45|8459.73|8339.73|10
1654260270000|2022-06-03 12:44:30|8462.36|8342.36|8464.2|8344.2|8464.2|8344.2|8462.36|8342.36|10
1654260280000|2022-06-03 12:44:40|8464.21|8344.21|8465.5|8345.5|8465.81|8345.81|8464.04|8344.04|10
1654260290000|2022-06-03 12:44:50|8465.28|8345.28|8467.31|8347.31|8467.44|8347.44|8465.18|8345.18|10
1654260300000|2022-06-03 12:45:00|8468.07|8348.07|8468.72|8348.72|8469.23|8349.23|8468.03|8348.03|10
1654260310000|2022-06-03 12:45:10|8468.95|8348.95|8469.23|8349.23|8469.68|8349.68|8468.71|8348.71|10
1654260320000|2022-06-03 12:45:20|8469.71|8349.71|8470.39|8350.39|8470.47|8350.47|8469.51|8349.51|10
1654260330000|2022-06-03 12:45:30|8470.89|8350.89|8471.94|8351.94|8473.05|8353.05|8470.61|8350.61|10
1654260340000|2022-06-03 12:45:40|8471.96|8351.96|8473.55|8353.55|8473.55|8353.55|8471.96|8351.96|10
1654260350000|2022-06-03 12:45:50|8474.15|8354.15|8473.66|8353.66|8474.32|8354.32|8473.63|8353.63|10
1654260360000|2022-06-03 12:46:00|8473.8|8353.8|8475.33|8355.33|8475.67|8355.67|8473.8|8353.8|10
1654260370000|2022-06-03 12:46:10|8475.86|8355.86|8476.86|8356.86|8476.86|8356.86|8474.85|8354.85|10
1654260380000|2022-06-03 12:46:20|8476.77|8356.77|8479.73|8359.73|8480.47|8360.47|8476.77|8356.77|10
1654260390000|2022-06-03 12:46:30|8479.77|8359.77|8481.78|8361.78|8482.03|8362.03|8479.77|8359.77|10
1654260400000|2022-06-03 12:46:40|8483.21|8363.21|8486.04|8366.04|8486.77|8366.77|8483.21|8363.21|10
1654260410000|2022-06-03 12:46:50|8485.86|8365.86|8486.63|8366.63|8486.87|8366.87|8485.71|8365.71|10
1654260420000|2022-06-03 12:47:00|8486.22|8366.22|8487.6|8367.6|8488.07|8368.07|8486.22|8366.22|10
1654260430000|2022-06-03 12:47:10|8487.01|8367.01|8487.39|8367.39|8487.78|8367.78|8487.01|8367.01|10
1654260440000|2022-06-03 12:47:20|8487.55|8367.55|8485.48|8365.48|8487.55|8367.55|8485.48|8365.48|10
1654260450000|2022-06-03 12:47:30|8485.46|8365.46|8485.06|8365.06|8485.46|8365.46|8484.52|8364.52|10
1654260460000|2022-06-03 12:47:40|8484.62|8364.62|8486.13|8366.13|8486.41|8366.41|8484.62|8364.62|10
1654260470000|2022-06-03 12:47:50|8486.44|8366.44|8487.77|8367.77|8487.77|8367.77|8486.44|8366.44|10
1654260480000|2022-06-03 12:48:00|8487.83|8367.83|8488.85|8368.85|8489.59|8369.59|8487.83|8367.83|9
1654260490000|2022-06-03 12:48:10|8488.77|8368.77|8488.64|8368.64|8489.35|8369.35|8488.43|8368.43|10
1654260500000|2022-06-03 12:48:20|8488.29|8368.29|8487.14|8367.14|8488.36|8368.36|8487.14|8367.14|10
1654260510000|2022-06-03 12:48:30|8487.13|8367.13|8486.16|8366.16|8487.13|8367.13|8485.79|8365.79|10
1654260520000|2022-06-03 12:48:40|8486.04|8366.04|8487.02|8367.02|8487.52|8367.52|8485.93|8365.93|9
1654260530000|2022-06-03 12:48:50|8486.71|8366.71|8485.82|8365.82|8487.44|8367.44|8485.82|8365.82|10
1654260540000|2022-06-03 12:49:00|8486.53|8366.53|8481.04|8361.04|8486.53|8366.53|8481.04|8361.04|10
1654260550000|2022-06-03 12:49:10|8481.44|8361.44|8478.36|8358.36|8481.44|8361.44|8477.92|8357.92|10
1654260560000|2022-06-03 12:49:20|8478.16|8358.16|8477.14|8357.14|8478.19|8358.19|8477.14|8357.14|10
1654260570000|2022-06-03 12:49:30|8476.4|8356.4|8474.31|8354.31|8476.6|8356.6|8474.06|8354.06|10
1654260580000|2022-06-03 12:49:40|8474.1|8354.1|8474.91|8354.91|8475.23|8355.23|8474.1|8354.1|10
1654260590000|2022-06-03 12:49:50|8474.22|8354.22|8474.78|8354.78|8474.91|8354.91|8474.13|8354.13|10
1654260600000|2022-06-03 12:50:00|8475.18|8355.18|8475.66|8355.66|8475.87|8355.87|8474.42|8354.42|10
1654260610000|2022-06-03 12:50:10|8475.55|8355.55|8474.29|8354.29|8475.55|8355.55|8474.29|8354.29|10
1654260620000|2022-06-03 12:50:20|8474.31|8354.31|8475.3|8355.3|8475.3|8355.3|8473.86|8353.86|10
1654260630000|2022-06-03 12:50:30|8475.22|8355.22|8475.26|8355.26|8475.54|8355.54|8474.8|8354.8|10
1654260640000|2022-06-03 12:50:40|8474.46|8354.46|8472.9|8352.9|8474.81|8354.81|8472.9|8352.9|10
1654260650000|2022-06-03 12:50:50|8472.51|8352.51|8469.73|8349.73|8472.51|8352.51|8469.73|8349.73|10
1654260660000|2022-06-03 12:51:00|8469.59|8349.59|8467.76|8347.76|8469.59|8349.59|8467.76|8347.76|10
1654260670000|2022-06-03 12:51:10|8467.35|8347.35|8461.49|8341.49|8467.35|8347.35|8461.49|8341.49|10
1654260680000|2022-06-03 12:51:20|8461.63|8341.63|8462.17|8342.17|8462.5|8342.5|8461.42|8341.42|10
1654260690000|2022-06-03 12:51:30|8462.34|8342.34|8462.47|8342.47|8462.47|8342.47|8461.95|8341.95|9
1654260700000|2022-06-03 12:51:40|8462.35|8342.35|8462.97|8342.97|8462.97|8342.97|8462.35|8342.35|9
1654260710000|2022-06-03 12:51:50|8463.11|8343.11|8464.19|8344.19|8464.19|8344.19|8463.04|8343.04|10
1654260720000|2022-06-03 12:52:00|8463.96|8343.96|8464.9|8344.9|8465.06|8345.06|8463.96|8343.96|10
1654260730000|2022-06-03 12:52:10|8466.26|8346.26|8467.15|8347.15|8467.15|8347.15|8465.88|8345.88|10
1654260740000|2022-06-03 12:52:20|8467.17|8347.17|8468.62|8348.62|8468.62|8348.62|8466.89|8346.89|10
1654260750000|2022-06-03 12:52:30|8468.14|8348.14|8469.07|8349.07|8469.72|8349.72|8468.14|8348.14|10
1654260760000|2022-06-03 12:52:40|8470.89|8350.89|8471.6|8351.6|8472.53|8352.53|8470.84|8350.84|10
1654260770000|2022-06-03 12:52:50|8471.54|8351.54|8468.85|8348.85|8472.27|8352.27|8468.85|8348.85|10
1654260780000|2022-06-03 12:53:00|8468.83|8348.83|8468.3|8348.3|8468.83|8348.83|8468.26|8348.26|10
1654260790000|2022-06-03 12:53:10|8468.18|8348.18|8468.92|8348.92|8468.92|8348.92|8468.17|8348.17|10
1654260800000|2022-06-03 12:53:20|8468.29|8348.29|8468.19|8348.19|8468.8|8348.8|8468.19|8348.19|10
1654260810000|2022-06-03 12:53:30|8468.04|8348.04|8468.92|8348.92|8469.05|8349.05|8467.93|8347.93|10
1654260820000|2022-06-03 12:53:40|8469.02|8349.02|8468.61|8348.61|8469.02|8349.02|8468.61|8348.61|10
1654260830000|2022-06-03 12:53:50|8468.45|8348.45|8468.52|8348.52|8468.66|8348.66|8468.27|8348.27|10
1654260840000|2022-06-03 12:54:00|8468.5|8348.5|8470.94|8350.94|8470.94|8350.94|8468.5|8348.5|10
1654260850000|2022-06-03 12:54:10|8471.41|8351.41|8473.27|8353.27|8473.27|8353.27|8471.41|8351.41|10
1654260860000|2022-06-03 12:54:20|8473.4|8353.4|8472.51|8352.51|8473.4|8353.4|8472.4|8352.4|10
1654260870000|2022-06-03 12:54:30|8472.97|8352.97|8473.98|8353.98|8473.98|8353.98|8472.97|8352.97|9
1654260880000|2022-06-03 12:54:40|8474.1|8354.1|8473.43|8353.43|8474.25|8354.25|8473.43|8353.43|10
1654260890000|2022-06-03 12:54:50|8473.32|8353.32|8472.41|8352.41|8473.32|8353.32|8472.41|8352.41|10
1654260900000|2022-06-03 12:55:00|8472.64|8352.64|8471.67|8351.67|8472.64|8352.64|8471.67|8351.67|10
1654260910000|2022-06-03 12:55:10|8471.76|8351.76|8470.9|8350.9|8471.76|8351.76|8470.9|8350.9|10
1654260920000|2022-06-03 12:55:20|8470.81|8350.81|8469.11|8349.11|8471.01|8351.01|8469.11|8349.11|9
1654260930000|2022-06-03 12:55:30|8468.93|8348.93|8467.07|8347.07|8468.93|8348.93|8467.04|8347.04|10
1654260940000|2022-06-03 12:55:40|8465.57|8345.57|8462.97|8342.97|8465.57|8345.57|8462.97|8342.97|10
1654260950000|2022-06-03 12:55:50|8462.94|8342.94|8458.51|8338.51|8462.94|8342.94|8458.51|8338.51|10
1654260960000|2022-06-03 12:56:00|8458.24|8338.24|8458.65|8338.65|8458.88|8338.88|8457.84|8337.84|10
1654260970000|2022-06-03 12:56:10|8458.55|8338.55|8454.71|8334.71|8458.55|8338.55|8454.66|8334.66|9
1654260980000|2022-06-03 12:56:20|8453.72|8333.72|8443.49|8323.49|8453.72|8333.72|8443.49|8323.49|10
1654260990000|2022-06-03 12:56:30|8443.4|8323.4|8441.89|8321.89|8443.4|8323.4|8441.64|8321.64|10
1654261000000|2022-06-03 12:56:40|8441.95|8321.95|8438.51|8318.51|8441.95|8321.95|8438.33|8318.33|10
1654261010000|2022-06-03 12:56:50|8438.46|8318.46|8433.04|8313.04|8438.52|8318.52|8433.04|8313.04|10
1654261020000|2022-06-03 12:57:00|8430.72|8310.72|8414.12|8294.12|8430.72|8310.72|8414.12|8294.12|10
1654261030000|2022-06-03 12:57:10|8412.94|8292.94|8413.14|8293.14|8413.14|8293.14|8410.45|8290.45|10
1654261040000|2022-06-03 12:57:20|8413.72|8293.72|8416.69|8296.69|8416.77|8296.77|8413.72|8293.72|10
1654261050000|2022-06-03 12:57:30|8416.06|8296.06|8419.08|8299.08|8419.08|8299.08|8415.8|8295.8|10
1654261060000|2022-06-03 12:57:40|8419.55|8299.55|8419.27|8299.27|8419.95|8299.95|8419.21|8299.21|10
1654261070000|2022-06-03 12:57:50|8420.34|8300.34|8420.4|8300.4|8421.42|8301.42|8419.87|8299.87|10
1654261080000|2022-06-03 12:58:00|8420.33|8300.33|8421.72|8301.72|8421.72|8301.72|8419.92|8299.92|10
1654261090000|2022-06-03 12:58:10|8422.34|8302.34|8423.79|8303.79|8423.81|8303.81|8422.34|8302.34|10
1654261100000|2022-06-03 12:58:20|8423.09|8303.09|8419.88|8299.88|8423.09|8303.09|8419.88|8299.88|10
1654261110000|2022-06-03 12:58:30|8420.3|8300.3|8416.74|8296.74|8420.3|8300.3|8416.74|8296.74|10
1654261120000|2022-06-03 12:58:40|8416.81|8296.81|8415.5|8295.5|8416.81|8296.81|8415.38|8295.38|10
1654261130000|2022-06-03 12:58:50|8415.8|8295.8|8420.89|8300.89|8420.89|8300.89|8415.8|8295.8|10
1654261140000|2022-06-03 12:59:00|8422.11|8302.11|8425|8305|8425.51|8305.51|8422.11|8302.11|9
1654261150000|2022-06-03 12:59:10|8425.44|8305.44|8428.73|8308.73|8428.93|8308.93|8425.44|8305.44|10
1654261160000|2022-06-03 12:59:20|8429.11|8309.11|8432.55|8312.55|8432.75|8312.75|8429.11|8309.11|10
1654261170000|2022-06-03 12:59:30|8432.64|8312.64|8431.46|8311.46|8432.64|8312.64|8431.46|8311.46|10
1654261180000|2022-06-03 12:59:40|8430.38|8310.38|8428.82|8308.82|8430.38|8310.38|8428.42|8308.42|10
1654261190000|2022-06-03 12:59:50|8428.92|8308.92|8427.5|8307.5|8429.26|8309.26|8427.5|8307.5|10
1654261200000|2022-06-03 13:00:00|8427.61|8307.61|8425.1|8305.1|8427.86|8307.86|8425.1|8305.1|10
1654261210000|2022-06-03 13:00:10|8425|8305|8424.5|8304.5|8425.52|8305.52|8424.29|8304.29|10
1654261220000|2022-06-03 13:00:20|8424.32|8304.32|8424.42|8304.42|8424.42|8304.42|8423.07|8303.07|10
1654261230000|2022-06-03 13:00:30|8425.03|8305.03|8427.87|8307.87|8427.98|8307.98|8425.03|8305.03|10
1654261240000|2022-06-03 13:00:40|8427.88|8307.88|8430.57|8310.57|8430.57|8310.57|8427.88|8307.88|10
1654261250000|2022-06-03 13:00:50|8431.38|8311.38|8434.45|8314.45|8434.45|8314.45|8431.38|8311.38|10
1654261260000|2022-06-03 13:01:00|8434.93|8314.93|8435.88|8315.88|8435.88|8315.88|8434.93|8314.93|9
1654261270000|2022-06-03 13:01:10|8435.87|8315.87|8436.54|8316.54|8436.82|8316.82|8435.87|8315.87|10
1654261280000|2022-06-03 13:01:20|8436.6|8316.6|8438.43|8318.43|8438.43|8318.43|8436.49|8316.49|10
1654261290000|2022-06-03 13:01:30|8438.35|8318.35|8434.37|8314.37|8438.53|8318.53|8434.37|8314.37|10
1654261300000|2022-06-03 13:01:40|8434.1|8314.1|8431.76|8311.76|8434.1|8314.1|8430.57|8310.57|10
1654261310000|2022-06-03 13:01:50|8431.68|8311.68|8431.4|8311.4|8431.87|8311.87|8431.05|8311.05|10
1654261320000|2022-06-03 13:02:00|8431.72|8311.72|8429.78|8309.78|8431.9|8311.9|8429.78|8309.78|10
1654261330000|2022-06-03 13:02:10|8430.18|8310.18|8420.39|8300.39|8430.18|8310.18|8420.39|8300.39|10
1654261340000|2022-06-03 13:02:20|8420.4|8300.4|8412.62|8292.62|8420.4|8300.4|8412.62|8292.62|10
1654261350000|2022-06-03 13:02:30|8411.79|8291.79|8411.1|8291.1|8411.97|8291.97|8411.1|8291.1|9
1654261360000|2022-06-03 13:02:40|8410.79|8290.79|8414.71|8294.71|8414.71|8294.71|8410.79|8290.79|10
1654261370000|2022-06-03 13:02:50|8415.62|8295.62|8418.73|8298.73|8418.73|8298.73|8415.62|8295.62|10
1654261380000|2022-06-03 13:03:00|8418.77|8298.77|8419.92|8299.92|8419.92|8299.92|8418.71|8298.71|10
1654261390000|2022-06-03 13:03:10|8419.84|8299.84|8421.24|8301.24|8421.24|8301.24|8419.84|8299.84|10
1654261400000|2022-06-03 13:03:20|8422.04|8302.04|8422.75|8302.75|8422.75|8302.75|8421.65|8301.65|10
1654261410000|2022-06-03 13:03:30|8422.84|8302.84|8427.01|8307.01|8427.01|8307.01|8422.84|8302.84|10
1654261420000|2022-06-03 13:03:40|8427.23|8307.23|8428.8|8308.8|8428.8|8308.8|8427.23|8307.23|10
1654261430000|2022-06-03 13:03:50|8428.99|8308.99|8435.85|8315.85|8435.85|8315.85|8428.99|8308.99|10
1654261440000|2022-06-03 13:04:00|8435.91|8315.91|8437.91|8317.91|8438.49|8318.49|8435.91|8315.91|10
1654261450000|2022-06-03 13:04:10|8438.91|8318.91|8440.01|8320.01|8440.36|8320.36|8437.88|8317.88|10
1654261460000|2022-06-03 13:04:20|8440.34|8320.34|8441.05|8321.05|8441.05|8321.05|8439.83|8319.83|10
1654261470000|2022-06-03 13:04:30|8439.97|8319.97|8441.65|8321.65|8441.7|8321.7|8439.97|8319.97|10
1654261480000|2022-06-03 13:04:40|8441.75|8321.75|8442.57|8322.57|8443.11|8323.11|8441.75|8321.75|10
1654261490000|2022-06-03 13:04:50|8442.77|8322.77|8443.75|8323.75|8443.75|8323.75|8442.77|8322.77|10
1654261500000|2022-06-03 13:05:00|8443.52|8323.52|8443.98|8323.98|8443.98|8323.98|8443.18|8323.18|10
1654261510000|2022-06-03 13:05:10|8444.21|8324.21|8446.63|8326.63|8446.73|8326.73|8444.02|8324.02|10
1654261520000|2022-06-03 13:05:20|8446.45|8326.45|8449.67|8329.67|8449.67|8329.67|8446.45|8326.45|10
1654261530000|2022-06-03 13:05:30|8449.82|8329.82|8451.86|8331.86|8451.89|8331.89|8449.82|8329.82|10
1654261540000|2022-06-03 13:05:40|8451.83|8331.83|8452.94|8332.94|8453.18|8333.18|8451.83|8331.83|10
1654261550000|2022-06-03 13:05:50|8453.43|8333.43|8453.05|8333.05|8453.76|8333.76|8452.86|8332.86|10
1654261560000|2022-06-03 13:06:00|8452.34|8332.34|8455.59|8335.59|8455.59|8335.59|8452.34|8332.34|10
1654261570000|2022-06-03 13:06:10|8456.91|8336.91|8457.67|8337.67|8458.4|8338.4|8456.91|8336.91|10
1654261580000|2022-06-03 13:06:20|8457.62|8337.62|8460.92|8340.92|8460.92|8340.92|8457.45|8337.45|10
1654261590000|2022-06-03 13:06:30|8461.5|8341.5|8463.4|8343.4|8463.49|8343.49|8461.5|8341.5|10
1654261600000|2022-06-03 13:06:40|8463.43|8343.43|8463.97|8343.97|8464.35|8344.35|8463.43|8343.43|9
1654261610000|2022-06-03 13:06:50|8464.24|8344.24|8464.2|8344.2|8464.3|8344.3|8463.75|8343.75|9
1654261620000|2022-06-03 13:07:00|8463.57|8343.57|8463.94|8343.94|8464.89|8344.89|8463.57|8343.57|10
1654261630000|2022-06-03 13:07:10|8463.95|8343.95|8462.51|8342.51|8464.51|8344.51|8462.15|8342.15|10
1654261640000|2022-06-03 13:07:20|8462.41|8342.41|8452.19|8332.19|8462.41|8342.41|8451.81|8331.81|10
1654261650000|2022-06-03 13:07:30|8452.09|8332.09|8449.2|8329.2|8452.39|8332.39|8449.2|8329.2|10
1654261660000|2022-06-03 13:07:40|8449.04|8329.04|8450.33|8330.33|8450.51|8330.51|8449.04|8329.04|10
1654261670000|2022-06-03 13:07:50|8450.47|8330.47|8451.2|8331.2|8451.36|8331.36|8449.92|8329.92|10
1654261680000|2022-06-03 13:08:00|8450.85|8330.85|8451.63|8331.63|8451.71|8331.71|8450.68|8330.68|10
1654261690000|2022-06-03 13:08:10|8451.57|8331.57|8451.69|8331.69|8452.11|8332.11|8450.76|8330.76|10
1654261700000|2022-06-03 13:08:20|8451.41|8331.41|8450.32|8330.32|8451.83|8331.83|8450.32|8330.32|10
1654261710000|2022-06-03 13:08:30|8450.2|8330.2|8448.3|8328.3|8450.2|8330.2|8448.08|8328.08|10
1654261720000|2022-06-03 13:08:40|8447.81|8327.81|8447.59|8327.59|8447.92|8327.92|8447.41|8327.41|9
1654261730000|2022-06-03 13:08:50|8447.43|8327.43|8447.3|8327.3|8447.85|8327.85|8447.06|8327.06|10
1654261740000|2022-06-03 13:09:00|8446.98|8326.98|8446.69|8326.69|8447.53|8327.53|8446.38|8326.38|10
1654261750000|2022-06-03 13:09:10|8446.11|8326.11|8445.16|8325.16|8446.17|8326.17|8445.16|8325.16|10
1654261760000|2022-06-03 13:09:20|8445.19|8325.19|8445.27|8325.27|8445.74|8325.74|8444.93|8324.93|10
1654261770000|2022-06-03 13:09:30|8445.32|8325.32|8444.63|8324.63|8446.1|8326.1|8444.41|8324.41|10
1654261780000|2022-06-03 13:09:40|8444.52|8324.52|8444.52|8324.52|8444.52|8324.52|8443.91|8323.91|9
1654261790000|2022-06-03 13:09:50|8444.47|8324.47|8446.39|8326.39|8446.39|8326.39|8444.47|8324.47|10
1654261800000|2022-06-03 13:10:00|8446.5|8326.5|8445.17|8325.17|8446.7|8326.7|8445.17|8325.17|9
1654261810000|2022-06-03 13:10:10|8445.26|8325.26|8443.22|8323.22|8445.26|8325.26|8443.05|8323.05|10
1654261820000|2022-06-03 13:10:20|8443.18|8323.18|8443.86|8323.86|8443.86|8323.86|8442.99|8322.99|10
1654261830000|2022-06-03 13:10:30|8444|8324|8445.94|8325.94|8445.94|8325.94|8443.94|8323.94|10
1654261840000|2022-06-03 13:10:40|8446.32|8326.32|8447.82|8327.82|8447.82|8327.82|8446.32|8326.32|8
1654261850000|2022-06-03 13:10:50|8448.44|8328.44|8450.58|8330.58|8450.65|8330.65|8448.35|8328.35|10
1654261860000|2022-06-03 13:11:00|8450.83|8330.83|8452.42|8332.42|8452.75|8332.75|8450.83|8330.83|10
1654261870000|2022-06-03 13:11:10|8452.52|8332.52|8452.31|8332.31|8452.66|8332.66|8452.24|8332.24|9
1654261880000|2022-06-03 13:11:20|8452.12|8332.12|8449.62|8329.62|8452.12|8332.12|8449.62|8329.62|10
1654261890000|2022-06-03 13:11:30|8449.68|8329.68|8448.04|8328.04|8449.68|8329.68|8448.04|8328.04|10
1654261900000|2022-06-03 13:11:40|8447.55|8327.55|8445.93|8325.93|8447.55|8327.55|8445.39|8325.39|10
1654261910000|2022-06-03 13:11:50|8446.1|8326.1|8445.79|8325.79|8446.38|8326.38|8445.79|8325.79|10
1654261920000|2022-06-03 13:12:00|8446.01|8326.01|8448.12|8328.12|8448.12|8328.12|8445.95|8325.95|10
1654261930000|2022-06-03 13:12:10|8448.26|8328.26|8448.21|8328.21|8448.57|8328.57|8448.06|8328.06|10
1654261940000|2022-06-03 13:12:20|8447.87|8327.87|8448.21|8328.21|8449.21|8329.21|8447.87|8327.87|9
1654261950000|2022-06-03 13:12:30|8448.62|8328.62|8447.66|8327.66|8448.63|8328.63|8447.64|8327.64|10
1654261960000|2022-06-03 13:12:40|8447.51|8327.51|8448.28|8328.28|8449.03|8329.03|8447.51|8327.51|9
1654261970000|2022-06-03 13:12:50|8448.52|8328.52|8450.04|8330.04|8451.05|8331.05|8448.52|8328.52|10
1654261980000|2022-06-03 13:13:00|8450.13|8330.13|8453.52|8333.52|8453.92|8333.92|8450.13|8330.13|9
1654261990000|2022-06-03 13:13:10|8454.35|8334.35|8455.71|8335.71|8455.71|8335.71|8453.74|8333.74|10
1654262000000|2022-06-03 13:13:20|8455.43|8335.43|8454.22|8334.22|8455.43|8335.43|8453.93|8333.93|10
1654262010000|2022-06-03 13:13:30|8453.52|8333.52|8453.62|8333.62|8454.01|8334.01|8453.2|8333.2|10
1654262020000|2022-06-03 13:13:40|8453.71|8333.71|8454.93|8334.93|8454.95|8334.95|8453.64|8333.64|10
1654262030000|2022-06-03 13:13:50|8454.79|8334.79|8455.55|8335.55|8455.55|8335.55|8454.79|8334.79|9
1654262040000|2022-06-03 13:14:00|8455.61|8335.61|8455.36|8335.36|8455.66|8335.66|8455.06|8335.06|10
1654262050000|2022-06-03 13:14:10|8455.19|8335.19|8455.06|8335.06|8455.63|8335.63|8455.01|8335.01|10
1654262060000|2022-06-03 13:14:20|8455.55|8335.55|8453|8333|8455.55|8335.55|8453|8333|10
1654262070000|2022-06-03 13:14:30|8452.52|8332.52|8449.91|8329.91|8452.86|8332.86|8449.91|8329.91|10
1654262080000|2022-06-03 13:14:40|8449.58|8329.58|8450.77|8330.77|8450.77|8330.77|8449.46|8329.46|10
1654262090000|2022-06-03 13:14:50|8450.71|8330.71|8451.82|8331.82|8452.01|8332.01|8450.71|8330.71|10
1654262100000|2022-06-03 13:15:00|8452.18|8332.18|8453.34|8333.34|8453.34|8333.34|8451.11|8331.11|10
1654262110000|2022-06-03 13:15:10|8453.54|8333.54|8453.29|8333.29|8454.21|8334.21|8452.41|8332.41|10
1654262120000|2022-06-03 13:15:20|8453.81|8333.81|8455.29|8335.29|8455.38|8335.38|8453.71|8333.71|10
1654262130000|2022-06-03 13:15:30|8455.21|8335.21|8456.69|8336.69|8456.92|8336.92|8455.21|8335.21|10
1654262140000|2022-06-03 13:15:40|8457.63|8337.63|8456.16|8336.16|8457.63|8337.63|8455.97|8335.97|10
1654262150000|2022-06-03 13:15:50|8455.67|8335.67|8455.11|8335.11|8456.14|8336.14|8455.11|8335.11|9
1654262160000|2022-06-03 13:16:00|8455.98|8335.98|8456.04|8336.04|8456.04|8336.04|8454.88|8334.88|10
1654262170000|2022-06-03 13:16:10|8455.88|8335.88|8457.95|8337.95|8457.95|8337.95|8455.57|8335.57|10
1654262180000|2022-06-03 13:16:20|8458.41|8338.41|8458.85|8338.85|8459.1|8339.1|8458.1|8338.1|10
1654262190000|2022-06-03 13:16:30|8458.8|8338.8|8459.9|8339.9|8459.9|8339.9|8458.78|8338.78|10
1654262200000|2022-06-03 13:16:40|8460.5|8340.5|8464.72|8344.72|8464.72|8344.72|8460.5|8340.5|10
1654262210000|2022-06-03 13:16:50|8464.38|8344.38|8464.96|8344.96|8465.59|8345.59|8464.38|8344.38|10
1654262220000|2022-06-03 13:17:00|8464.91|8344.91|8464.31|8344.31|8465.29|8345.29|8464.31|8344.31|10
1654262230000|2022-06-03 13:17:10|8464.6|8344.6|8470|8350|8470|8350|8464.6|8344.6|10
1654262240000|2022-06-03 13:17:20|8471.18|8351.18|8472.8|8352.8|8473.25|8353.25|8471.18|8351.18|10
1654262250000|2022-06-03 13:17:30|8472.44|8352.44|8472.83|8352.83|8473.14|8353.14|8472.44|8352.44|10
1654262260000|2022-06-03 13:17:40|8472.87|8352.87|8473.89|8353.89|8473.89|8353.89|8472.87|8352.87|10
1654262270000|2022-06-03 13:17:50|8474.03|8354.03|8473.92|8353.92|8474.42|8354.42|8473.73|8353.73|10
1654262280000|2022-06-03 13:18:00|8474.02|8354.02|8474.37|8354.37|8474.46|8354.46|8473.5|8353.5|10
1654262290000|2022-06-03 13:18:10|8474.49|8354.49|8474.22|8354.22|8474.76|8354.76|8474.19|8354.19|10
1654262300000|2022-06-03 13:18:20|8474.52|8354.52|8474.41|8354.41|8474.65|8354.65|8474.15|8354.15|10
1654262310000|2022-06-03 13:18:30|8474.34|8354.34|8473.8|8353.8|8474.34|8354.34|8473.8|8353.8|10
1654262320000|2022-06-03 13:18:40|8473.64|8353.64|8473.04|8353.04|8473.64|8353.64|8472.96|8352.96|10
1654262330000|2022-06-03 13:18:50|8473.44|8353.44|8474.26|8354.26|8474.26|8354.26|8473.25|8353.25|9
1654262340000|2022-06-03 13:19:00|8474.31|8354.31|8473.32|8353.32|8474.36|8354.36|8473.32|8353.32|9
1654262350000|2022-06-03 13:19:10|8473.02|8353.02|8471.63|8351.63|8473.02|8353.02|8471.34|8351.34|9
1654262360000|2022-06-03 13:19:20|8471.26|8351.26|8470.85|8350.85|8471.39|8351.39|8470.81|8350.81|10
1654262370000|2022-06-03 13:19:30|8470.76|8350.76|8469.95|8349.95|8470.93|8350.93|8469.95|8349.95|10
1654262380000|2022-06-03 13:19:40|8470.09|8350.09|8469.52|8349.52|8470.09|8350.09|8469.21|8349.21|10
1654262390000|2022-06-03 13:19:50|8469.6|8349.6|8469.94|8349.94|8470|8350|8469.37|8349.37|10
1654262400000|2022-06-03 13:20:00|8469.98|8349.98|8470.39|8350.39|8471.23|8351.23|8469.98|8349.98|10
1654262410000|2022-06-03 13:20:10|8469.9|8349.9|8469.83|8349.83|8470.07|8350.07|8469.56|8349.56|10
1654262420000|2022-06-03 13:20:20|8469.97|8349.97|8470.99|8350.99|8470.99|8350.99|8469.97|8349.97|9
1654262430000|2022-06-03 13:20:30|8470.61|8350.61|8471.65|8351.65|8472.09|8352.09|8470.61|8350.61|10
1654262440000|2022-06-03 13:20:40|8471.6|8351.6|8470.04|8350.04|8471.62|8351.62|8469.99|8349.99|10
1654262450000|2022-06-03 13:20:50|8469.92|8349.92|8469.82|8349.82|8470.21|8350.21|8469.61|8349.61|10
1654262460000|2022-06-03 13:21:00|8469.99|8349.99|8468.48|8348.48|8470.33|8350.33|8468.22|8348.22|10
1654262470000|2022-06-03 13:21:10|8468.54|8348.54|8467.75|8347.75|8468.54|8348.54|8467.75|8347.75|10
1654262480000|2022-06-03 13:21:20|8467.74|8347.74|8467.8|8347.8|8468.1|8348.1|8467.36|8347.36|10
1654262490000|2022-06-03 13:21:30|8467.34|8347.34|8468.36|8348.36|8468.4|8348.4|8467.34|8347.34|10
1654262500000|2022-06-03 13:21:40|8468.97|8348.97|8471.49|8351.49|8471.51|8351.51|8468.97|8348.97|10
1654262510000|2022-06-03 13:21:50|8471.35|8351.35|8472.34|8352.34|8472.56|8352.56|8471.35|8351.35|10
1654262520000|2022-06-03 13:22:00|8472.2|8352.2|8473.79|8353.79|8473.79|8353.79|8472.2|8352.2|10
1654262530000|2022-06-03 13:22:10|8473.89|8353.89|8473.14|8353.14|8473.89|8353.89|8472.97|8352.97|9
1654262540000|2022-06-03 13:22:20|8473.31|8353.31|8471.82|8351.82|8473.31|8353.31|8471.4|8351.4|10
1654262550000|2022-06-03 13:22:30|8471.47|8351.47|8471|8351|8471.7|8351.7|8470.91|8350.91|10
1654262560000|2022-06-03 13:22:40|8471.16|8351.16|8471.11|8351.11|8471.27|8351.27|8470.92|8350.92|10
1654262570000|2022-06-03 13:22:50|8470.77|8350.77|8470.56|8350.56|8471.1|8351.1|8470.56|8350.56|10
1654262580000|2022-06-03 13:23:00|8470.65|8350.65|8470.63|8350.63|8471.06|8351.06|8470.63|8350.63|10
1654262590000|2022-06-03 13:23:10|8470.36|8350.36|8469.59|8349.59|8470.52|8350.52|8469.26|8349.26|10
1654262600000|2022-06-03 13:23:20|8469.47|8349.47|8469.36|8349.36|8469.88|8349.88|8469.25|8349.25|10
1654262610000|2022-06-03 13:23:30|8469.54|8349.54|8467.78|8347.78|8469.54|8349.54|8467.78|8347.78|10
1654262620000|2022-06-03 13:23:40|8467.79|8347.79|8467.84|8347.84|8468.01|8348.01|8467.49|8347.49|10
1654262630000|2022-06-03 13:23:50|8467.86|8347.86|8468.18|8348.18|8468.41|8348.41|8467.86|8347.86|9
1654262640000|2022-06-03 13:24:00|8468.03|8348.03|8468.12|8348.12|8468.22|8348.22|8467.91|8347.91|10
1654262650000|2022-06-03 13:24:10|8468.06|8348.06|8465.24|8345.24|8468.32|8348.32|8465.24|8345.24|10
1654262660000|2022-06-03 13:24:20|8465.29|8345.29|8464.63|8344.63|8466.46|8346.46|8464.63|8344.63|10
1654262670000|2022-06-03 13:24:30|8463.89|8343.89|8461.87|8341.87|8464.2|8344.2|8461.24|8341.24|10
1654262680000|2022-06-03 13:24:40|8461.95|8341.95|8461.23|8341.23|8461.95|8341.95|8460.83|8340.83|10
1654262690000|2022-06-03 13:24:50|8461.36|8341.36|8459.63|8339.63|8461.46|8341.46|8459.53|8339.53|10
1654262700000|2022-06-03 13:25:00|8458.68|8338.68|8457.3|8337.3|8458.68|8338.68|8457.3|8337.3|10
1654262710000|2022-06-03 13:25:10|8457.38|8337.38|8458.92|8338.92|8458.92|8338.92|8457.38|8337.38|10
1654262720000|2022-06-03 13:25:20|8458.8|8338.8|8457.79|8337.79|8459.12|8339.12|8457.79|8337.79|10
1654262730000|2022-06-03 13:25:30|8457.44|8337.44|8456.13|8336.13|8457.54|8337.54|8456.13|8336.13|10
1654262740000|2022-06-03 13:25:40|8456.34|8336.34|8455.88|8335.88|8456.34|8336.34|8455.25|8335.25|10
1654262750000|2022-06-03 13:25:50|8455.99|8335.99|8454.81|8334.81|8455.99|8335.99|8454.52|8334.52|10
1654262760000|2022-06-03 13:26:00|8454.84|8334.84|8455.69|8335.69|8455.78|8335.78|8454.84|8334.84|10
1654262770000|2022-06-03 13:26:10|8455.7|8335.7|8455.58|8335.58|8455.95|8335.95|8455.58|8335.58|10
1654262780000|2022-06-03 13:26:20|8455.31|8335.31|8455.1|8335.1|8455.74|8335.74|8454.37|8334.37|9
1654262790000|2022-06-03 13:26:30|8455.21|8335.21|8456.12|8336.12|8456.61|8336.61|8455.21|8335.21|10
1654262800000|2022-06-03 13:26:40|8457.03|8337.03|8454.07|8334.07|8457.37|8337.37|8454.07|8334.07|10
1654262810000|2022-06-03 13:26:50|8454.09|8334.09|8454.07|8334.07|8455.52|8335.52|8454.07|8334.07|10
1654262820000|2022-06-03 13:27:00|8453.9|8333.9|8455.27|8335.27|8455.27|8335.27|8453.59|8333.59|10
1654262830000|2022-06-03 13:27:10|8455.29|8335.29|8458.15|8338.15|8458.15|8338.15|8454.92|8334.92|10
1654262840000|2022-06-03 13:27:20|8458.23|8338.23|8458.67|8338.67|8459.44|8339.44|8457.52|8337.52|10
1654262850000|2022-06-03 13:27:30|8458.61|8338.61|8458.96|8338.96|8459.57|8339.57|8458.24|8338.24|10
1654262860000|2022-06-03 13:27:40|8459.6|8339.6|8457.68|8337.68|8459.6|8339.6|8457.68|8337.68|10
1654262870000|2022-06-03 13:27:50|8457.67|8337.67|8457.42|8337.42|8458.15|8338.15|8457.42|8337.42|10
1654262880000|2022-06-03 13:28:00|8457.4|8337.4|8457.73|8337.73|8458.14|8338.14|8457.01|8337.01|9
1654262890000|2022-06-03 13:28:10|8458.27|8338.27|8457.71|8337.71|8458.43|8338.43|8457.57|8337.57|10
1654262900000|2022-06-03 13:28:20|8458|8338|8457.59|8337.59|8458.17|8338.17|8457.59|8337.59|10
1654262910000|2022-06-03 13:28:30|8457.11|8337.11|8456.24|8336.24|8457.61|8337.61|8456.24|8336.24|10
1654262920000|2022-06-03 13:28:40|8457.32|8337.32|8455.04|8335.04|8457.32|8337.32|8455.04|8335.04|10
1654262930000|2022-06-03 13:28:50|8454.39|8334.39|8454.44|8334.44|8454.49|8334.49|8454.12|8334.12|10
1654262940000|2022-06-03 13:29:00|8454.52|8334.52|8453.77|8333.77|8455|8335|8453.77|8333.77|10
1654262950000|2022-06-03 13:29:10|8453.63|8333.63|8453.48|8333.48|8454.26|8334.26|8453.48|8333.48|10
1654262960000|2022-06-03 13:29:20|8453.26|8333.26|8452.05|8332.05|8453.87|8333.87|8451.92|8331.92|10
1654262970000|2022-06-03 13:29:30|8452.46|8332.46|8452.05|8332.05|8452.55|8332.55|8451.91|8331.91|10
1654262980000|2022-06-03 13:29:40|8452.21|8332.21|8451.96|8331.96|8453.01|8333.01|8451.96|8331.96|10
1654262990000|2022-06-03 13:29:50|8452|8332|8451.55|8331.55|8452.28|8332.28|8451.55|8331.55|10
1654263000000|2022-06-03 13:30:00|8451.83|8331.83|8449.29|8329.29|8451.83|8331.83|8449.29|8329.29|10
1654263010000|2022-06-03 13:30:10|8447.93|8327.93|8445.6|8325.6|8447.93|8327.93|8445.6|8325.6|10
1654263020000|2022-06-03 13:30:20|8445.57|8325.57|8449.66|8329.66|8449.66|8329.66|8445.57|8325.57|10
1654263030000|2022-06-03 13:30:30|8450|8330|8450.39|8330.39|8451.2|8331.2|8450|8330|10
1654263040000|2022-06-03 13:30:40|8451.13|8331.13|8450.65|8330.65|8451.37|8331.37|8450.59|8330.59|10
1654263050000|2022-06-03 13:30:50|8450.89|8330.89|8455.78|8335.78|8455.78|8335.78|8450.89|8330.89|10
1654263060000|2022-06-03 13:31:00|8454.25|8334.25|8458.94|8338.94|8458.94|8338.94|8453.81|8333.81|10
1654263070000|2022-06-03 13:31:10|8459.74|8339.74|8466.02|8346.02|8466.02|8346.02|8459.74|8339.74|10
1654263080000|2022-06-03 13:31:20|8468.46|8348.46|8469.46|8349.46|8469.7|8349.7|8468.46|8348.46|10
1654263090000|2022-06-03 13:31:30|8470.33|8350.33|8474.12|8354.12|8474.12|8354.12|8470.33|8350.33|10
1654263100000|2022-06-03 13:31:40|8473.5|8353.5|8476.42|8356.42|8476.5|8356.5|8473.5|8353.5|10
1654263110000|2022-06-03 13:31:50|8477.14|8357.14|8478.5|8358.5|8478.67|8358.67|8477.14|8357.14|8
1654263120000|2022-06-03 13:32:00|8479.76|8359.76|8486.04|8366.04|8486.04|8366.04|8479.76|8359.76|10
1654263130000|2022-06-03 13:32:10|8486.41|8366.41|8489.39|8369.39|8489.39|8369.39|8486.05|8366.05|10
1654263140000|2022-06-03 13:32:20|8490.71|8370.71|8495.09|8375.09|8495.09|8375.09|8490.71|8370.71|10
1654263150000|2022-06-03 13:32:30|8494.69|8374.69|8493.32|8373.32|8495.33|8375.33|8493.32|8373.32|9
1654263160000|2022-06-03 13:32:40|8492.23|8372.23|8496.11|8376.11|8496.53|8376.53|8490.85|8370.85|10
1654263170000|2022-06-03 13:32:50|8497.32|8377.32|8496.37|8376.37|8497.91|8377.91|8496.37|8376.37|10
1654263180000|2022-06-03 13:33:00|8495.56|8375.56|8495.67|8375.67|8496.36|8376.36|8495.56|8375.56|10
1654263190000|2022-06-03 13:33:10|8496.24|8376.24|8499.36|8379.36|8499.64|8379.64|8496.24|8376.24|10
1654263200000|2022-06-03 13:33:20|8498.93|8378.93|8503.82|8383.82|8503.82|8383.82|8498.57|8378.57|10
1654263210000|2022-06-03 13:33:30|8503.98|8383.98|8505.46|8385.46|8506.8|8386.8|8502.82|8382.82|10
1654263220000|2022-06-03 13:33:40|8505.2|8385.2|8501.27|8381.27|8505.2|8385.2|8501.27|8381.27|10
1654263230000|2022-06-03 13:33:50|8501.19|8381.19|8499.37|8379.37|8501.19|8381.19|8499.21|8379.21|10
1654263240000|2022-06-03 13:34:00|8499.3|8379.3|8504.37|8384.37|8504.4|8384.4|8499.3|8379.3|10
1654263250000|2022-06-03 13:34:10|8504.35|8384.35|8504.33|8384.33|8505.33|8385.33|8504.2|8384.2|10
1654263260000|2022-06-03 13:34:20|8503.92|8383.92|8501.34|8381.34|8504.11|8384.11|8501.34|8381.34|10
1654263270000|2022-06-03 13:34:30|8501.69|8381.69|8501.04|8381.04|8501.73|8381.73|8501.04|8381.04|10
1654263280000|2022-06-03 13:34:40|8501.37|8381.37|8500.29|8380.29|8501.37|8381.37|8500.29|8380.29|9
1654263290000|2022-06-03 13:34:50|8500.38|8380.38|8502.34|8382.34|8502.34|8382.34|8500.38|8380.38|10
1654263300000|2022-06-03 13:35:00|8502.08|8382.08|8502.47|8382.47|8502.68|8382.68|8501.77|8381.77|10
1654263310000|2022-06-03 13:35:10|8501.71|8381.71|8502.13|8382.13|8502.53|8382.53|8501.43|8381.43|10
1654263320000|2022-06-03 13:35:20|8501.61|8381.61|8503.55|8383.55|8503.55|8383.55|8501.61|8381.61|10
1654263330000|2022-06-03 13:35:30|8502.29|8382.29|8503.53|8383.53|8504.37|8384.37|8502.29|8382.29|10
1654263340000|2022-06-03 13:35:40|8503.35|8383.35|8500.16|8380.16|8503.35|8383.35|8500.16|8380.16|10
1654263350000|2022-06-03 13:35:50|8500.14|8380.14|8499.07|8379.07|8500.14|8380.14|8498.88|8378.88|10
1654263360000|2022-06-03 13:36:00|8497.64|8377.64|8493.64|8373.64|8497.64|8377.64|8493.64|8373.64|10
1654263370000|2022-06-03 13:36:10|8494.5|8374.5|8492.84|8372.84|8494.63|8374.63|8492.71|8372.71|10
1654263380000|2022-06-03 13:36:20|8492.96|8372.96|8489.79|8369.79|8492.96|8372.96|8489.79|8369.79|10
1654263390000|2022-06-03 13:36:30|8489.87|8369.87|8489.88|8369.88|8490.23|8370.23|8489.32|8369.32|9
1654263400000|2022-06-03 13:36:40|8489.82|8369.82|8477.91|8357.91|8489.82|8369.82|8477.91|8357.91|10
1654263410000|2022-06-03 13:36:50|8477.68|8357.68|8478.9|8358.9|8478.9|8358.9|8477.65|8357.65|10
1654263420000|2022-06-03 13:37:00|8479.25|8359.25|8478.49|8358.49|8479.25|8359.25|8478.36|8358.36|10
1654263430000|2022-06-03 13:37:10|8478.81|8358.81|8479.26|8359.26|8479.26|8359.26|8478.64|8358.64|10
1654263440000|2022-06-03 13:37:20|8478.92|8358.92|8476.88|8356.88|8478.92|8358.92|8476.88|8356.88|10
1654263450000|2022-06-03 13:37:30|8477.21|8357.21|8477.03|8357.03|8477.47|8357.47|8476.49|8356.49|10
1654263460000|2022-06-03 13:37:40|8477.4|8357.4|8477.03|8357.03|8477.4|8357.4|8476.66|8356.66|9
1654263470000|2022-06-03 13:37:50|8476.18|8356.18|8478.1|8358.1|8478.1|8358.1|8476.18|8356.18|10
1654263480000|2022-06-03 13:38:00|8477.83|8357.83|8476.12|8356.12|8478.64|8358.64|8476.12|8356.12|10
1654263490000|2022-06-03 13:38:10|8476.54|8356.54|8476.96|8356.96|8477.5|8357.5|8476.08|8356.08|10
1654263500000|2022-06-03 13:38:20|8477.18|8357.18|8475.87|8355.87|8477.49|8357.49|8475.08|8355.08|10
1654263510000|2022-06-03 13:38:30|8475.96|8355.96|8479.81|8359.81|8479.81|8359.81|8475.96|8355.96|10
1654263520000|2022-06-03 13:38:40|8480.39|8360.39|8486.34|8366.34|8486.34|8366.34|8480.39|8360.39|10
1654263530000|2022-06-03 13:38:50|8486.76|8366.76|8486|8366|8487.15|8367.15|8486|8366|10
1654263540000|2022-06-03 13:39:00|8485.97|8365.97|8485.13|8365.13|8485.97|8365.97|8484.98|8364.98|10
1654263550000|2022-06-03 13:39:10|8485.71|8365.71|8483.61|8363.61|8485.71|8365.71|8483.61|8363.61|10
1654263560000|2022-06-03 13:39:20|8483.92|8363.92|8484.68|8364.68|8484.68|8364.68|8483.3|8363.3|10
1654263570000|2022-06-03 13:39:30|8484.5|8364.5|8482.67|8362.67|8484.54|8364.54|8482.67|8362.67|10
1654263580000|2022-06-03 13:39:40|8482.75|8362.75|8482.27|8362.27|8482.93|8362.93|8482.19|8362.19|10
1654263590000|2022-06-03 13:39:50|8481.44|8361.44|8482.5|8362.5|8482.61|8362.61|8481.33|8361.33|10
1654263600000|2022-06-03 13:40:00|8482.55|8362.55|8482.65|8362.65|8483.54|8363.54|8482.19|8362.19|10
1654263610000|2022-06-03 13:40:10|8484.03|8364.03|8485.97|8365.97|8485.97|8365.97|8483.61|8363.61|10
1654263620000|2022-06-03 13:40:20|8485.8|8365.8|8488.34|8368.34|8488.39|8368.39|8485.73|8365.73|10
1654263630000|2022-06-03 13:40:30|8488.47|8368.47|8488.79|8368.79|8489.2|8369.2|8488.47|8368.47|10
1654263640000|2022-06-03 13:40:40|8488.7|8368.7|8488.55|8368.55|8489.63|8369.63|8488.43|8368.43|10
1654263650000|2022-06-03 13:40:50|8488.27|8368.27|8488.5|8368.5|8488.85|8368.85|8488.07|8368.07|10
1654263660000|2022-06-03 13:41:00|8487.83|8367.83|8487.06|8367.06|8488.26|8368.26|8487.06|8367.06|10
1654263670000|2022-06-03 13:41:10|8487.35|8367.35|8484.66|8364.66|8487.38|8367.38|8484.66|8364.66|10
1654263680000|2022-06-03 13:41:20|8484.37|8364.37|8483.41|8363.41|8484.41|8364.41|8483.25|8363.25|10
1654263690000|2022-06-03 13:41:30|8483.52|8363.52|8482.23|8362.23|8483.52|8363.52|8482.05|8362.05|9
1654263700000|2022-06-03 13:41:40|8482.07|8362.07|8481.11|8361.11|8482.07|8362.07|8481.09|8361.09|10
1654263710000|2022-06-03 13:41:50|8480.84|8360.84|8481.13|8361.13|8481.13|8361.13|8480.05|8360.05|10
1654263720000|2022-06-03 13:42:00|8481.38|8361.38|8479.02|8359.02|8481.38|8361.38|8479.02|8359.02|10
1654263730000|2022-06-03 13:42:10|8479.93|8359.93|8481.53|8361.53|8481.53|8361.53|8479.78|8359.78|10
1654263740000|2022-06-03 13:42:20|8482.15|8362.15|8483.43|8363.43|8483.43|8363.43|8480.44|8360.44|10
1654263750000|2022-06-03 13:42:30|8483.64|8363.64|8476.87|8356.87|8483.64|8363.64|8476.87|8356.87|10
1654263760000|2022-06-03 13:42:40|8477.19|8357.19|8477.24|8357.24|8478.25|8358.25|8477.15|8357.15|9
1654263770000|2022-06-03 13:42:50|8477.34|8357.34|8477.39|8357.39|8477.9|8357.9|8477.05|8357.05|10
1654263780000|2022-06-03 13:43:00|8477.29|8357.29|8475.77|8355.77|8477.53|8357.53|8475.77|8355.77|10
1654263790000|2022-06-03 13:43:10|8475.81|8355.81|8472.58|8352.58|8475.81|8355.81|8472.58|8352.58|10
1654263800000|2022-06-03 13:43:20|8472.56|8352.56|8472.96|8352.96|8472.96|8352.96|8472.56|8352.56|10
1654263810000|2022-06-03 13:43:30|8472.07|8352.07|8467.01|8347.01|8472.07|8352.07|8467.01|8347.01|10
1654263820000|2022-06-03 13:43:40|8466.57|8346.57|8465.62|8345.62|8466.71|8346.71|8465.62|8345.62|10
1654263830000|2022-06-03 13:43:50|8465.48|8345.48|8465.68|8345.68|8466.09|8346.09|8465.48|8345.48|9
1654263840000|2022-06-03 13:44:00|8465.24|8345.24|8465.72|8345.72|8465.8|8345.8|8465.04|8345.04|10
1654263850000|2022-06-03 13:44:10|8465.24|8345.24|8465.84|8345.84|8466.13|8346.13|8465.24|8345.24|10
1654263860000|2022-06-03 13:44:20|8466.15|8346.15|8465.77|8345.77|8466.67|8346.67|8465.77|8345.77|10
1654263870000|2022-06-03 13:44:30|8465.68|8345.68|8465.83|8345.83|8466.03|8346.03|8465.59|8345.59|10
1654263880000|2022-06-03 13:44:40|8465.78|8345.78|8464.01|8344.01|8465.78|8345.78|8464.01|8344.01|10
1654263890000|2022-06-03 13:44:50|8463.48|8343.48|8462.75|8342.75|8464.04|8344.04|8462.75|8342.75|10
1654263900000|2022-06-03 13:45:00|8462.33|8342.33|8459.01|8339.01|8462.33|8342.33|8459.01|8339.01|10
1654263910000|2022-06-03 13:45:10|8458.95|8338.95|8457.38|8337.38|8458.95|8338.95|8457.38|8337.38|9
1654263920000|2022-06-03 13:45:20|8457.28|8337.28|8456.31|8336.31|8457.49|8337.49|8456.06|8336.06|10
1654263930000|2022-06-03 13:45:30|8456.08|8336.08|8454.85|8334.85|8456.5|8336.5|8454.85|8334.85|10
1654263940000|2022-06-03 13:45:40|8454.87|8334.87|8453.04|8333.04|8454.87|8334.87|8453.04|8333.04|10
1654263950000|2022-06-03 13:45:50|8452.36|8332.36|8451.14|8331.14|8452.67|8332.67|8451.14|8331.14|10
1654263960000|2022-06-03 13:46:00|8452.21|8332.21|8451.71|8331.71|8453.09|8333.09|8451.71|8331.71|10
1654263970000|2022-06-03 13:46:10|8452.01|8332.01|8453.34|8333.34|8453.96|8333.96|8451.98|8331.98|10
1654263980000|2022-06-03 13:46:20|8453.04|8333.04|8451.63|8331.63|8453.36|8333.36|8451.18|8331.18|10
1654263990000|2022-06-03 13:46:30|8452.4|8332.4|8452.15|8332.15|8452.4|8332.4|8451.99|8331.99|9
1654264000000|2022-06-03 13:46:40|8450.98|8330.98|8450.24|8330.24|8451.1|8331.1|8450.24|8330.24|9
1654264010000|2022-06-03 13:46:50|8449.92|8329.92|8448.74|8328.74|8449.92|8329.92|8448.12|8328.12|10
1654264020000|2022-06-03 13:47:00|8448.82|8328.82|8448.73|8328.73|8449.03|8329.03|8448.48|8328.48|10
1654264030000|2022-06-03 13:47:10|8448.85|8328.85|8450.9|8330.9|8450.9|8330.9|8448.85|8328.85|10
1654264040000|2022-06-03 13:47:20|8451.87|8331.87|8453.21|8333.21|8453.28|8333.28|8451.87|8331.87|10
1654264050000|2022-06-03 13:47:30|8453.27|8333.27|8451.6|8331.6|8453.44|8333.44|8451.6|8331.6|9
1654264060000|2022-06-03 13:47:40|8451.58|8331.58|8453.24|8333.24|8453.42|8333.42|8451.39|8331.39|10
1654264070000|2022-06-03 13:47:50|8453.19|8333.19|8455.17|8335.17|8455.17|8335.17|8453|8333|10
1654264080000|2022-06-03 13:48:00|8455.08|8335.08|8456.94|8336.94|8456.94|8336.94|8455.08|8335.08|9
1654264090000|2022-06-03 13:48:10|8457.04|8337.04|8463.6|8343.6|8463.6|8343.6|8457.04|8337.04|10
1654264100000|2022-06-03 13:48:20|8462.32|8342.32|8465.68|8345.68|8466.72|8346.72|8462.32|8342.32|10
1654264110000|2022-06-03 13:48:30|8466.06|8346.06|8465.19|8345.19|8466.06|8346.06|8465.18|8345.18|8
1654264120000|2022-06-03 13:48:40|8465.16|8345.16|8465.13|8345.13|8465.34|8345.34|8464.78|8344.78|10
1654264130000|2022-06-03 13:48:50|8465.42|8345.42|8466.17|8346.17|8466.17|8346.17|8465.42|8345.42|10
1654264140000|2022-06-03 13:49:00|8466.28|8346.28|8468.22|8348.22|8468.71|8348.71|8466.28|8346.28|10
1654264150000|2022-06-03 13:49:10|8468.37|8348.37|8471.87|8351.87|8472.11|8352.11|8468.37|8348.37|10
1654264160000|2022-06-03 13:49:20|8471.83|8351.83|8470.83|8350.83|8472.32|8352.32|8470.83|8350.83|10
1654264170000|2022-06-03 13:49:30|8470.94|8350.94|8472.01|8352.01|8472.01|8352.01|8470.94|8350.94|10
1654264180000|2022-06-03 13:49:40|8472.06|8352.06|8471.21|8351.21|8472.06|8352.06|8470.77|8350.77|10
1654264190000|2022-06-03 13:49:50|8471.14|8351.14|8471.94|8351.94|8472.08|8352.08|8470.94|8350.94|10
1654264200000|2022-06-03 13:50:00|8472.25|8352.25|8470.23|8350.23|8472.61|8352.61|8470.23|8350.23|10
1654264210000|2022-06-03 13:50:10|8470.37|8350.37|8468.77|8348.77|8471.72|8351.72|8468.23|8348.23|10
1654264220000|2022-06-03 13:50:20|8469.74|8349.74|8469.53|8349.53|8470.09|8350.09|8469.28|8349.28|10
1654264230000|2022-06-03 13:50:30|8469.55|8349.55|8468.86|8348.86|8469.62|8349.62|8468.86|8348.86|10
1654264240000|2022-06-03 13:50:40|8468.5|8348.5|8468.09|8348.09|8468.5|8348.5|8467.97|8347.97|10
1654264250000|2022-06-03 13:50:50|8468.38|8348.38|8467.3|8347.3|8468.61|8348.61|8467.3|8347.3|10
1654264260000|2022-06-03 13:51:00|8467.41|8347.41|8468.81|8348.81|8468.91|8348.91|8467.41|8347.41|10
1654264270000|2022-06-03 13:51:10|8468.79|8348.79|8468.56|8348.56|8469.21|8349.21|8468.51|8348.51|10
1654264280000|2022-06-03 13:51:20|8468.55|8348.55|8468.63|8348.63|8468.98|8348.98|8468.54|8348.54|9
1654264290000|2022-06-03 13:51:30|8468.66|8348.66|8467.61|8347.61|8468.66|8348.66|8467.32|8347.32|10
1654264300000|2022-06-03 13:51:40|8467.51|8347.51|8467.73|8347.73|8467.73|8347.73|8466.97|8346.97|10
1654264310000|2022-06-03 13:51:50|8467.07|8347.07|8468.66|8348.66|8468.66|8348.66|8467.07|8347.07|10
1654264320000|2022-06-03 13:52:00|8468.65|8348.65|8469.37|8349.37|8469.68|8349.68|8468.65|8348.65|9
1654264330000|2022-06-03 13:52:10|8469.6|8349.6|8469.53|8349.53|8469.6|8349.6|8469.33|8349.33|10
1654264340000|2022-06-03 13:52:20|8469.47|8349.47|8470.09|8350.09|8470.09|8350.09|8469.41|8349.41|10
1654264350000|2022-06-03 13:52:30|8470.21|8350.21|8470.72|8350.72|8470.74|8350.74|8470.03|8350.03|10
1654264360000|2022-06-03 13:52:40|8470.92|8350.92|8469.74|8349.74|8470.92|8350.92|8469.65|8349.65|10
1654264370000|2022-06-03 13:52:50|8470.01|8350.01|8469.4|8349.4|8470.01|8350.01|8469.4|8349.4|10
1654264380000|2022-06-03 13:53:00|8469.34|8349.34|8468.17|8348.17|8469.34|8349.34|8468.01|8348.01|9
1654264390000|2022-06-03 13:53:10|8469|8349|8467.69|8347.69|8469|8349|8466.04|8346.04|10
1654264400000|2022-06-03 13:53:20|8468.25|8348.25|8470.11|8350.11|8470.25|8350.25|8468.19|8348.19|10
1654264410000|2022-06-03 13:53:30|8470.13|8350.13|8470.39|8350.39|8470.46|8350.46|8470.13|8350.13|8
1654264420000|2022-06-03 13:53:40|8470.17|8350.17|8471.73|8351.73|8471.9|8351.9|8470.17|8350.17|10
1654264430000|2022-06-03 13:53:50|8473.29|8353.29|8476.73|8356.73|8477.07|8357.07|8473.29|8353.29|10
1654264440000|2022-06-03 13:54:00|8477.27|8357.27|8477.85|8357.85|8477.85|8357.85|8476.93|8356.93|10
1654264450000|2022-06-03 13:54:10|8478.82|8358.82|8478.42|8358.42|8479.06|8359.06|8478.03|8358.03|10
1654264460000|2022-06-03 13:54:20|8478.37|8358.37|8475.87|8355.87|8478.76|8358.76|8475.87|8355.87|10
1654264470000|2022-06-03 13:54:30|8476.12|8356.12|8476.77|8356.77|8477.19|8357.19|8476.07|8356.07|10
1654264480000|2022-06-03 13:54:40|8477.31|8357.31|8477.49|8357.49|8477.76|8357.76|8477.1|8357.1|10
1654264490000|2022-06-03 13:54:50|8477.5|8357.5|8475.88|8355.88|8477.5|8357.5|8475.88|8355.88|10
1654264500000|2022-06-03 13:55:00|8476.56|8356.56|8475.93|8355.93|8476.56|8356.56|8475.93|8355.93|10
1654264510000|2022-06-03 13:55:10|8475.82|8355.82|8478.53|8358.53|8478.61|8358.61|8475.82|8355.82|10
1654264520000|2022-06-03 13:55:20|8478.71|8358.71|8479.59|8359.59|8479.71|8359.71|8478.71|8358.71|10
1654264530000|2022-06-03 13:55:30|8479.84|8359.84|8480.36|8360.36|8480.36|8360.36|8479.76|8359.76|10
1654264540000|2022-06-03 13:55:40|8480.93|8360.93|8482.66|8362.66|8482.85|8362.85|8480.92|8360.92|10
1654264550000|2022-06-03 13:55:50|8482.62|8362.62|8483.1|8363.1|8483.1|8363.1|8482.49|8362.49|10
1654264560000|2022-06-03 13:56:00|8482.94|8362.94|8482.86|8362.86|8483.05|8363.05|8482.52|8362.52|10
1654264570000|2022-06-03 13:56:10|8482.58|8362.58|8482.28|8362.28|8482.6|8362.6|8482.27|8362.27|9
1654264580000|2022-06-03 13:56:20|8482.81|8362.81|8483.85|8363.85|8483.85|8363.85|8482.81|8362.81|10
1654264590000|2022-06-03 13:56:30|8484.2|8364.2|8484.77|8364.77|8485.07|8365.07|8484.1|8364.1|9
1654264600000|2022-06-03 13:56:40|8484.17|8364.17|8484.7|8364.7|8484.7|8364.7|8484.04|8364.04|10
1654264610000|2022-06-03 13:56:50|8484.47|8364.47|8488.09|8368.09|8488.09|8368.09|8484.47|8364.47|10
1654264620000|2022-06-03 13:57:00|8487.88|8367.88|8488.77|8368.77|8488.77|8368.77|8487.88|8367.88|10
1654264630000|2022-06-03 13:57:10|8489.14|8369.14|8489.96|8369.96|8490.16|8370.16|8488.77|8368.77|10
1654264640000|2022-06-03 13:57:20|8489.69|8369.69|8492|8372|8492|8372|8489.69|8369.69|10
1654264650000|2022-06-03 13:57:30|8492.29|8372.29|8493.64|8373.64|8493.81|8373.81|8492.29|8372.29|9
1654264660000|2022-06-03 13:57:40|8493.77|8373.77|8493.61|8373.61|8494.1|8374.1|8493.42|8373.42|10
1654264670000|2022-06-03 13:57:50|8493.6|8373.6|8492.91|8372.91|8493.69|8373.69|8492.91|8372.91|10
1654264680000|2022-06-03 13:58:00|8493.27|8373.27|8494.49|8374.49|8494.49|8374.49|8493.27|8373.27|10
1654264690000|2022-06-03 13:58:10|8494.68|8374.68|8494.22|8374.22|8494.75|8374.75|8494.22|8374.22|10
1654264700000|2022-06-03 13:58:20|8494.55|8374.55|8493.3|8373.3|8494.55|8374.55|8493.3|8373.3|10
1654264710000|2022-06-03 13:58:30|8493.01|8373.01|8494.12|8374.12|8494.26|8374.26|8492.86|8372.86|10
1654264720000|2022-06-03 13:58:40|8495.01|8375.01|8496.65|8376.65|8496.65|8376.65|8494.42|8374.42|10
1654264730000|2022-06-03 13:58:50|8496.74|8376.74|8497.17|8377.17|8497.49|8377.49|8496.74|8376.74|10
1654264740000|2022-06-03 13:59:00|8496.99|8376.99|8497.39|8377.39|8497.66|8377.66|8496.99|8376.99|10
1654264750000|2022-06-03 13:59:10|8497.42|8377.42|8498.64|8378.64|8498.73|8378.73|8497.42|8377.42|10
1654264760000|2022-06-03 13:59:20|8498.45|8378.45|8497.49|8377.49|8498.46|8378.46|8497.2|8377.2|10
1654264770000|2022-06-03 13:59:30|8498.6|8378.6|8499.03|8379.03|8499.26|8379.26|8498.24|8378.24|10
1654264780000|2022-06-03 13:59:40|8500.35|8380.35|8501.07|8381.07|8501.38|8381.38|8499.66|8379.66|10
1654264790000|2022-06-03 13:59:50|8501.64|8381.64|8502.86|8382.86|8502.86|8382.86|8501.57|8381.57|10
1654264800000|2022-06-03 14:00:00|8502.62|8382.62|8500.37|8380.37|8502.62|8382.62|8500.37|8380.37|10
1654264810000|2022-06-03 14:00:10|8499.38|8379.38|8500.5|8380.5|8500.5|8380.5|8499.38|8379.38|9
1654264820000|2022-06-03 14:00:20|8500.73|8380.73|8500.75|8380.75|8501.31|8381.31|8500.31|8380.31|10
1654264830000|2022-06-03 14:00:30|8500.94|8380.94|8503.73|8383.73|8503.73|8383.73|8500.43|8380.43|9
1654264840000|2022-06-03 14:00:40|8504.01|8384.01|8508.07|8388.07|8508.27|8388.27|8504.01|8384.01|10
1654264850000|2022-06-03 14:00:50|8509.53|8389.53|8509.65|8389.65|8510.06|8390.06|8509.13|8389.13|9
1654264860000|2022-06-03 14:01:00|8510.02|8390.02|8510.31|8390.31|8511.16|8391.16|8510.02|8390.02|10
1654264870000|2022-06-03 14:01:10|8509.87|8389.87|8509.8|8389.8|8510.14|8390.14|8509.38|8389.38|10
1654264880000|2022-06-03 14:01:20|8510.23|8390.23|8509.5|8389.5|8510.39|8390.39|8509.26|8389.26|10
1654264890000|2022-06-03 14:01:30|8510.35|8390.35|8511.7|8391.7|8511.7|8391.7|8509.93|8389.93|10
1654264900000|2022-06-03 14:01:40|8511.62|8391.62|8512.42|8392.42|8512.42|8392.42|8511.35|8391.35|10
1654264910000|2022-06-03 14:01:50|8512.72|8392.72|8515.19|8395.19|8515.19|8395.19|8512.72|8392.72|10
1654264920000|2022-06-03 14:02:00|8514.8|8394.8|8514.61|8394.61|8514.94|8394.94|8513.47|8393.47|10
1654264930000|2022-06-03 14:02:10|8513.76|8393.76|8515.61|8395.61|8515.61|8395.61|8513.76|8393.76|10
1654264940000|2022-06-03 14:02:20|8516.25|8396.25|8515.04|8395.04|8516.46|8396.46|8515.04|8395.04|9
1654264950000|2022-06-03 14:02:30|8514.86|8394.86|8514.78|8394.78|8515.43|8395.43|8514.78|8394.78|10
1654264960000|2022-06-03 14:02:40|8515.1|8395.1|8514.12|8394.12|8515.1|8395.1|8514.11|8394.11|10
1654264970000|2022-06-03 14:02:50|8513.84|8393.84|8510.39|8390.39|8513.84|8393.84|8510.39|8390.39|10
1654264980000|2022-06-03 14:03:00|8510.46|8390.46|8509.77|8389.77|8510.46|8390.46|8509.5|8389.5|10
1654264990000|2022-06-03 14:03:10|8509.87|8389.87|8510.33|8390.33|8510.83|8390.83|8509.65|8389.65|10
1654265000000|2022-06-03 14:03:20|8510.78|8390.78|8509.35|8389.35|8510.78|8390.78|8509.35|8389.35|10
1654265010000|2022-06-03 14:03:30|8509.84|8389.84|8508.77|8388.77|8509.84|8389.84|8508.71|8388.71|10
1654265020000|2022-06-03 14:03:40|8508.68|8388.68|8508.34|8388.34|8509.24|8389.24|8508.34|8388.34|9
1654265030000|2022-06-03 14:03:50|8507.77|8387.77|8507.21|8387.21|8508.1|8388.1|8507.21|8387.21|10
1654265040000|2022-06-03 14:04:00|8506.96|8386.96|8503.65|8383.65|8507.01|8387.01|8503.65|8383.65|10
1654265050000|2022-06-03 14:04:10|8503.42|8383.42|8501.78|8381.78|8504.27|8384.27|8501.53|8381.53|10
1654265060000|2022-06-03 14:04:20|8501.3|8381.3|8499.24|8379.24|8501.3|8381.3|8499.03|8379.03|10
1654265070000|2022-06-03 14:04:30|8498.63|8378.63|8497.89|8377.89|8498.63|8378.63|8497.47|8377.47|10
1654265080000|2022-06-03 14:04:40|8497.65|8377.65|8497.84|8377.84|8498.35|8378.35|8497.44|8377.44|9
1654265090000|2022-06-03 14:04:50|8497.91|8377.91|8497.99|8377.99|8498.15|8378.15|8497.39|8377.39|10
1654265100000|2022-06-03 14:05:00|8497.85|8377.85|8496.68|8376.68|8497.85|8377.85|8496.47|8376.47|9
1654265110000|2022-06-03 14:05:10|8496.69|8376.69|8493.62|8373.62|8496.69|8376.69|8493.62|8373.62|10
1654265120000|2022-06-03 14:05:20|8494.23|8374.23|8486.03|8366.03|8494.23|8374.23|8485.69|8365.69|10
1654265130000|2022-06-03 14:05:30|8485.99|8365.99|8485.23|8365.23|8486.5|8366.5|8485.23|8365.23|10
1654265140000|2022-06-03 14:05:40|8484.79|8364.79|8482.43|8362.43|8484.79|8364.79|8482.11|8362.11|10
1654265150000|2022-06-03 14:05:50|8482.2|8362.2|8482.99|8362.99|8483.04|8363.04|8481.92|8361.92|9
1654265160000|2022-06-03 14:06:00|8483.64|8363.64|8485.61|8365.61|8485.61|8365.61|8483.64|8363.64|10
1654265170000|2022-06-03 14:06:10|8485.72|8365.72|8486.65|8366.65|8486.66|8366.66|8485.72|8365.72|10
1654265180000|2022-06-03 14:06:20|8486.75|8366.75|8485.47|8365.47|8486.93|8366.93|8485.47|8365.47|10
1654265190000|2022-06-03 14:06:30|8485.43|8365.43|8486.16|8366.16|8486.16|8366.16|8485.43|8365.43|10
1654265200000|2022-06-03 14:06:40|8485.87|8365.87|8485.83|8365.83|8486.44|8366.44|8484.14|8364.14|10
1654265210000|2022-06-03 14:06:50|8486.02|8366.02|8488.71|8368.71|8488.81|8368.81|8486.02|8366.02|10
1654265220000|2022-06-03 14:07:00|8488.77|8368.77|8490.14|8370.14|8490.14|8370.14|8488.77|8368.77|10
1654265230000|2022-06-03 14:07:10|8489.95|8369.95|8492.38|8372.38|8492.38|8372.38|8489.95|8369.95|10
1654265240000|2022-06-03 14:07:20|8492.65|8372.65|8492.76|8372.76|8493.42|8373.42|8492.11|8372.11|10
1654265250000|2022-06-03 14:07:30|8492.96|8372.96|8494.23|8374.23|8494.31|8374.31|8492.88|8372.88|10
1654265260000|2022-06-03 14:07:40|8494.38|8374.38|8495.04|8375.04|8495.46|8375.46|8494.31|8374.31|10
1654265270000|2022-06-03 14:07:50|8495.05|8375.05|8496.26|8376.26|8496.55|8376.55|8495.05|8375.05|10
1654265280000|2022-06-03 14:08:00|8496.2|8376.2|8496.9|8376.9|8496.9|8376.9|8496.2|8376.2|10
1654265290000|2022-06-03 14:08:10|8497.06|8377.06|8495.21|8375.21|8497.06|8377.06|8495.17|8375.17|10
1654265300000|2022-06-03 14:08:20|8495.41|8375.41|8495.64|8375.64|8496.06|8376.06|8495.41|8375.41|10
1654265310000|2022-06-03 14:08:30|8495.74|8375.74|8494.41|8374.41|8495.74|8375.74|8494.31|8374.31|10
1654265320000|2022-06-03 14:08:40|8494.76|8374.76|8495.13|8375.13|8495.24|8375.24|8494.7|8374.7|10
1654265330000|2022-06-03 14:08:50|8495.17|8375.17|8494.63|8374.63|8495.28|8375.28|8494.58|8374.58|9
1654265340000|2022-06-03 14:09:00|8494.38|8374.38|8495.22|8375.22|8495.25|8375.25|8494.38|8374.38|9
1654265350000|2022-06-03 14:09:10|8495.47|8375.47|8493.35|8373.35|8495.76|8375.76|8493.35|8373.35|10
1654265360000|2022-06-03 14:09:20|8492.93|8372.93|8490.6|8370.6|8492.93|8372.93|8490.2|8370.2|10
1654265370000|2022-06-03 14:09:30|8490.22|8370.22|8488.86|8368.86|8490.82|8370.82|8488.8|8368.8|10
1654265380000|2022-06-03 14:09:40|8488.97|8368.97|8488.39|8368.39|8488.97|8368.97|8488.28|8368.28|10
1654265390000|2022-06-03 14:09:50|8488.18|8368.18|8487.83|8367.83|8488.18|8368.18|8487.71|8367.71|10
1654265400000|2022-06-03 14:10:00|8487.86|8367.86|8485.81|8365.81|8487.95|8367.95|8485.61|8365.61|10
1654265410000|2022-06-03 14:10:10|8485.37|8365.37|8485.91|8365.91|8486.88|8366.88|8485.37|8365.37|10
1654265420000|2022-06-03 14:10:20|8486.52|8366.52|8486.41|8366.41|8486.52|8366.52|8485.81|8365.81|10
1654265430000|2022-06-03 14:10:30|8486.23|8366.23|8488.06|8368.06|8488.06|8368.06|8486.23|8366.23|9
1654265440000|2022-06-03 14:10:40|8488.03|8368.03|8485.74|8365.74|8488.03|8368.03|8485.74|8365.74|9
1654265450000|2022-06-03 14:10:50|8485.35|8365.35|8481.32|8361.32|8486.13|8366.13|8481.32|8361.32|10
1654265460000|2022-06-03 14:11:00|8482.11|8362.11|8479.59|8359.59|8482.11|8362.11|8479.54|8359.54|10
1654265470000|2022-06-03 14:11:10|8479.05|8359.05|8478.3|8358.3|8479.21|8359.21|8478.3|8358.3|7
1654265480000|2022-06-03 14:11:20|8477.7|8357.7|8476.86|8356.86|8478.42|8358.42|8476.57|8356.57|10
1654265490000|2022-06-03 14:11:30|8474.96|8354.96|8475.07|8355.07|8475.35|8355.35|8474.41|8354.41|10
1654265500000|2022-06-03 14:11:40|8475.26|8355.26|8474.81|8354.81|8475.27|8355.27|8474.63|8354.63|10
1654265510000|2022-06-03 14:11:50|8474.99|8354.99|8475.51|8355.51|8475.58|8355.58|8474.96|8354.96|10
1654265520000|2022-06-03 14:12:00|8475.33|8355.33|8475.53|8355.53|8475.84|8355.84|8475.08|8355.08|9
1654265530000|2022-06-03 14:12:10|8475.49|8355.49|8475.12|8355.12|8475.67|8355.67|8474.94|8354.94|10
1654265540000|2022-06-03 14:12:20|8475.09|8355.09|8474.37|8354.37|8475.2|8355.2|8474.37|8354.37|10
1654265550000|2022-06-03 14:12:30|8474.61|8354.61|8474.42|8354.42|8474.61|8354.61|8474.14|8354.14|10
1654265560000|2022-06-03 14:12:40|8474.72|8354.72|8473.52|8353.52|8474.72|8354.72|8473.52|8353.52|10
1654265570000|2022-06-03 14:12:50|8473.5|8353.5|8473.45|8353.45|8473.97|8353.97|8472.93|8352.93|10
1654265580000|2022-06-03 14:13:00|8473.7|8353.7|8474.93|8354.93|8474.93|8354.93|8473.28|8353.28|9
1654265590000|2022-06-03 14:13:10|8474.86|8354.86|8476.51|8356.51|8476.8|8356.8|8474.86|8354.86|10
1654265600000|2022-06-03 14:13:20|8476.94|8356.94|8478.5|8358.5|8479.12|8359.12|8476.94|8356.94|10
1654265610000|2022-06-03 14:13:30|8478.72|8358.72|8480.67|8360.67|8480.67|8360.67|8478.72|8358.72|9
1654265620000|2022-06-03 14:13:40|8480.28|8360.28|8482.49|8362.49|8482.75|8362.75|8480.28|8360.28|10
1654265630000|2022-06-03 14:13:50|8482.67|8362.67|8483.75|8363.75|8483.75|8363.75|8482.41|8362.41|10
1654265640000|2022-06-03 14:14:00|8483.51|8363.51|8483.43|8363.43|8484.14|8364.14|8483.43|8363.43|10
1654265650000|2022-06-03 14:14:10|8483.25|8363.25|8483.12|8363.12|8483.41|8363.41|8482.98|8362.98|10
1654265660000|2022-06-03 14:14:20|8483.47|8363.47|8484.47|8364.47|8484.51|8364.51|8483.32|8363.32|10
1654265670000|2022-06-03 14:14:30|8484.56|8364.56|8484.93|8364.93|8484.93|8364.93|8484.4|8364.4|10
1654265680000|2022-06-03 14:14:40|8485|8365|8484.53|8364.53|8485.2|8365.2|8484.53|8364.53|9
1654265690000|2022-06-03 14:14:50|8484.61|8364.61|8483.59|8363.59|8484.62|8364.62|8483.58|8363.58|10
1654265700000|2022-06-03 14:15:00|8483.6|8363.6|8484.03|8364.03|8484.26|8364.26|8483.6|8363.6|10
1654265710000|2022-06-03 14:15:10|8484.23|8364.23|8484.17|8364.17|8484.96|8364.96|8483.8|8363.8|10
1654265720000|2022-06-03 14:15:20|8484.03|8364.03|8482.6|8362.6|8484.03|8364.03|8482.31|8362.31|10
1654265730000|2022-06-03 14:15:30|8481.13|8361.13|8481.83|8361.83|8481.87|8361.87|8481.13|8361.13|10
1654265740000|2022-06-03 14:15:40|8481.95|8361.95|8483.74|8363.74|8483.74|8363.74|8481.93|8361.93|10
1654265750000|2022-06-03 14:15:50|8483.73|8363.73|8484.03|8364.03|8484.79|8364.79|8483.29|8363.29|10
1654265760000|2022-06-03 14:16:00|8484.19|8364.19|8484.69|8364.69|8484.69|8364.69|8483.94|8363.94|10
1654265770000|2022-06-03 14:16:10|8484.22|8364.22|8482.66|8362.66|8484.22|8364.22|8482.55|8362.55|9
1654265780000|2022-06-03 14:16:20|8483.43|8363.43|8479.97|8359.97|8483.43|8363.43|8479.97|8359.97|10
1654265790000|2022-06-03 14:16:30|8479.28|8359.28|8477.04|8357.04|8479.28|8359.28|8477.04|8357.04|10
1654265800000|2022-06-03 14:16:40|8476.85|8356.85|8473.67|8353.67|8476.85|8356.85|8473.67|8353.67|10
1654265810000|2022-06-03 14:16:50|8473.72|8353.72|8473.51|8353.51|8473.84|8353.84|8473.14|8353.14|9
1654265820000|2022-06-03 14:17:00|8473.03|8353.03|8472.3|8352.3|8474.27|8354.27|8472.3|8352.3|10
1654265830000|2022-06-03 14:17:10|8472.18|8352.18|8470.28|8350.28|8472.18|8352.18|8470.18|8350.18|10
1654265840000|2022-06-03 14:17:20|8470.33|8350.33|8467.61|8347.61|8470.33|8350.33|8467.61|8347.61|10
1654265850000|2022-06-03 14:17:30|8467.17|8347.17|8466.38|8346.38|8467.17|8347.17|8466.38|8346.38|10
1654265860000|2022-06-03 14:17:40|8466.14|8346.14|8468.05|8348.05|8468.05|8348.05|8465.83|8345.83|10
1654265870000|2022-06-03 14:17:50|8468.63|8348.63|8468.86|8348.86|8469.34|8349.34|8467.5|8347.5|10
1654265880000|2022-06-03 14:18:00|8468.59|8348.59|8467.93|8347.93|8469.03|8349.03|8467.93|8347.93|10
1654265890000|2022-06-03 14:18:10|8468.17|8348.17|8468.12|8348.12|8468.66|8348.66|8467.83|8347.83|10
1654265900000|2022-06-03 14:18:20|8468.18|8348.18|8468.25|8348.25|8468.44|8348.44|8467.69|8347.69|10
1654265910000|2022-06-03 14:18:30|8467.66|8347.66|8467.73|8347.73|8468.26|8348.26|8467.33|8347.33|10
1654265920000|2022-06-03 14:18:40|8467.53|8347.53|8466.51|8346.51|8467.62|8347.62|8466.51|8346.51|10
1654265930000|2022-06-03 14:18:50|8466.47|8346.47|8466.21|8346.21|8466.73|8346.73|8466.21|8346.21|10
1654265940000|2022-06-03 14:19:00|8466.37|8346.37|8466.25|8346.25|8466.46|8346.46|8466.17|8346.17|10
1654265950000|2022-06-03 14:19:10|8465.94|8345.94|8465.43|8345.43|8466.1|8346.1|8465.19|8345.19|10
1654265960000|2022-06-03 14:19:20|8465.55|8345.55|8462.04|8342.04|8465.55|8345.55|8461.92|8341.92|10
1654265970000|2022-06-03 14:19:30|8462.15|8342.15|8461.53|8341.53|8462.15|8342.15|8461.33|8341.33|10
1654265980000|2022-06-03 14:19:40|8461.5|8341.5|8460.98|8340.98|8461.5|8341.5|8460.98|8340.98|10
1654265990000|2022-06-03 14:19:50|8461.68|8341.68|8462.36|8342.36|8462.94|8342.94|8461.68|8341.68|10
1654266000000|2022-06-03 14:20:00|8462.97|8342.97|8461.08|8341.08|8463.1|8343.1|8461.04|8341.04|10
1654266010000|2022-06-03 14:20:10|8461.37|8341.37|8459.75|8339.75|8461.46|8341.46|8459.75|8339.75|10
1654266020000|2022-06-03 14:20:20|8459.61|8339.61|8460.22|8340.22|8460.57|8340.57|8459.4|8339.4|10
1654266030000|2022-06-03 14:20:30|8459.96|8339.96|8459.08|8339.08|8460.02|8340.02|8458.88|8338.88|10
1654266040000|2022-06-03 14:20:40|8459.22|8339.22|8458.9|8338.9|8459.72|8339.72|8458.9|8338.9|10
1654266050000|2022-06-03 14:20:50|8458.97|8338.97|8458.83|8338.83|8459.05|8339.05|8458.39|8338.39|10
1654266060000|2022-06-03 14:21:00|8458.52|8338.52|8458.37|8338.37|8458.62|8338.62|8458.36|8338.36|9
1654266070000|2022-06-03 14:21:10|8458.33|8338.33|8458.46|8338.46|8458.46|8338.46|8457.38|8337.38|10
1654266080000|2022-06-03 14:21:20|8458.39|8338.39|8457.49|8337.49|8458.39|8338.39|8457.49|8337.49|10
1654266090000|2022-06-03 14:21:30|8457.34|8337.34|8453.14|8333.14|8457.34|8337.34|8453.14|8333.14|10
1654266100000|2022-06-03 14:21:40|8452.91|8332.91|8452.08|8332.08|8452.91|8332.91|8452.08|8332.08|9
1654266110000|2022-06-03 14:21:50|8451.98|8331.98|8451.61|8331.61|8452.86|8332.86|8451.02|8331.02|10
1654266120000|2022-06-03 14:22:00|8451.89|8331.89|8453.74|8333.74|8453.74|8333.74|8451.8|8331.8|10
1654266130000|2022-06-03 14:22:10|8453.6|8333.6|8455.72|8335.72|8455.72|8335.72|8453.33|8333.33|9
1654266140000|2022-06-03 14:22:20|8455.88|8335.88|8455.28|8335.28|8456.08|8336.08|8455.28|8335.28|9
1654266150000|2022-06-03 14:22:30|8455.08|8335.08|8455.02|8335.02|8455.08|8335.08|8454.84|8334.84|10
1654266160000|2022-06-03 14:22:40|8455|8335|8456.43|8336.43|8456.43|8336.43|8455|8335|8
1654266170000|2022-06-03 14:22:50|8457.1|8337.1|8460.12|8340.12|8460.14|8340.14|8457.1|8337.1|10
1654266180000|2022-06-03 14:23:00|8460.27|8340.27|8465.61|8345.61|8465.61|8345.61|8460.27|8340.27|10
1654266190000|2022-06-03 14:23:10|8465.71|8345.71|8463.69|8343.69|8465.86|8345.86|8463.62|8343.62|10
1654266200000|2022-06-03 14:23:20|8463.46|8343.46|8462.48|8342.48|8463.47|8343.47|8462.43|8342.43|9
1654266210000|2022-06-03 14:23:30|8462.31|8342.31|8462.12|8342.12|8462.38|8342.38|8462.02|8342.02|8
1654266220000|2022-06-03 14:23:40|8462.04|8342.04|8461.51|8341.51|8462.18|8342.18|8461.48|8341.48|8
1654266230000|2022-06-03 14:23:50|8461.25|8341.25|8459.3|8339.3|8461.25|8341.25|8459.3|8339.3|10
1654266240000|2022-06-03 14:24:00|8459.24|8339.24|8458.78|8338.78|8459.24|8339.24|8458.3|8338.3|9
1654266250000|2022-06-03 14:24:10|8458.46|8338.46|8456.99|8336.99|8458.57|8338.57|8456.99|8336.99|9
1654266260000|2022-06-03 14:24:20|8457.12|8337.12|8455.3|8335.3|8457.12|8337.12|8455.3|8335.3|10
1654266270000|2022-06-03 14:24:30|8455.23|8335.23|8453.66|8333.66|8455.23|8335.23|8453.39|8333.39|9
1654266280000|2022-06-03 14:24:40|8453.49|8333.49|8453.31|8333.31|8453.49|8333.49|8452.8|8332.8|10
1654266290000|2022-06-03 14:24:50|8453.13|8333.13|8450.86|8330.86|8453.13|8333.13|8450.75|8330.75|10
1654266300000|2022-06-03 14:25:00|8450.79|8330.79|8450.4|8330.4|8451|8331|8450.4|8330.4|9
1654266310000|2022-06-03 14:25:10|8449.75|8329.75|8448.49|8328.49|8449.75|8329.75|8448.19|8328.19|10
1654266320000|2022-06-03 14:25:20|8448.54|8328.54|8447.95|8327.95|8448.76|8328.76|8447.36|8327.36|10
1654266330000|2022-06-03 14:25:30|8448|8328|8448.34|8328.34|8448.5|8328.5|8447.87|8327.87|10
1654266340000|2022-06-03 14:25:40|8447.85|8327.85|8447.99|8327.99|8448.05|8328.05|8447.59|8327.59|10
1654266350000|2022-06-03 14:25:50|8447.58|8327.58|8447.98|8327.98|8448.07|8328.07|8447.58|8327.58|10
1654266360000|2022-06-03 14:26:00|8447.92|8327.92|8449.82|8329.82|8449.82|8329.82|8447.92|8327.92|10
1654266370000|2022-06-03 14:26:10|8450.17|8330.17|8448.93|8328.93|8450.17|8330.17|8448.86|8328.86|10
1654266380000|2022-06-03 14:26:20|8448.91|8328.91|8450.65|8330.65|8450.65|8330.65|8448.7|8328.7|10
1654266390000|2022-06-03 14:26:30|8451.12|8331.12|8451.57|8331.57|8451.63|8331.63|8451.11|8331.11|10
1654266400000|2022-06-03 14:26:40|8451.99|8331.99|8451.17|8331.17|8451.99|8331.99|8451.17|8331.17|10
1654266410000|2022-06-03 14:26:50|8451.27|8331.27|8450.79|8330.79|8451.27|8331.27|8450.55|8330.55|10
1654266420000|2022-06-03 14:27:00|8450.99|8330.99|8451.17|8331.17|8451.48|8331.48|8450.8|8330.8|10
1654266430000|2022-06-03 14:27:10|8451.54|8331.54|8452.13|8332.13|8452.13|8332.13|8451.54|8331.54|9
1654266440000|2022-06-03 14:27:20|8452.14|8332.14|8451.87|8331.87|8452.2|8332.2|8451.85|8331.85|9
1654266450000|2022-06-03 14:27:30|8451.76|8331.76|8453.09|8333.09|8453.09|8333.09|8451.76|8331.76|9
1654266460000|2022-06-03 14:27:40|8453.01|8333.01|8454.75|8334.75|8454.75|8334.75|8452.98|8332.98|10
1654266470000|2022-06-03 14:27:50|8454.17|8334.17|8455.14|8335.14|8455.47|8335.47|8454.17|8334.17|10
1654266480000|2022-06-03 14:28:00|8455.04|8335.04|8454.34|8334.34|8455.11|8335.11|8454.1|8334.1|8
1654266490000|2022-06-03 14:28:10|8454.62|8334.62|8452.95|8332.95|8454.62|8334.62|8452.95|8332.95|10
1654266500000|2022-06-03 14:28:20|8453.73|8333.73|8453.88|8333.88|8454.22|8334.22|8453.27|8333.27|10
1654266510000|2022-06-03 14:28:30|8453.55|8333.55|8452.91|8332.91|8454.53|8334.53|8452.91|8332.91|10
1654266520000|2022-06-03 14:28:40|8453.52|8333.52|8453.51|8333.51|8453.52|8333.52|8452.82|8332.82|10
1654266530000|2022-06-03 14:28:50|8452.93|8332.93|8451.79|8331.79|8453.83|8333.83|8451.63|8331.63|10
1654266540000|2022-06-03 14:29:00|8451.21|8331.21|8450.84|8330.84|8451.84|8331.84|8450.66|8330.66|10
1654266550000|2022-06-03 14:29:10|8450.56|8330.56|8449.52|8329.52|8450.56|8330.56|8449.52|8329.52|10
1654266560000|2022-06-03 14:29:20|8449.42|8329.42|8449.67|8329.67|8449.82|8329.82|8449.19|8329.19|10
1654266570000|2022-06-03 14:29:30|8449.65|8329.65|8450.97|8330.97|8451.07|8331.07|8449.57|8329.57|10
1654266580000|2022-06-03 14:29:40|8450.9|8330.9|8450.38|8330.38|8450.9|8330.9|8450.21|8330.21|10
1654266590000|2022-06-03 14:29:50|8450.4|8330.4|8451.12|8331.12|8451.15|8331.15|8450.4|8330.4|10
1654266600000|2022-06-03 14:30:00|8451.02|8331.02|8449.99|8329.99|8451.02|8331.02|8449.99|8329.99|10
1654266610000|2022-06-03 14:30:10|8449.82|8329.82|8448.72|8328.72|8449.94|8329.94|8448.44|8328.44|10
1654266620000|2022-06-03 14:30:20|8448.88|8328.88|8447.15|8327.15|8448.88|8328.88|8447.15|8327.15|10
1654266630000|2022-06-03 14:30:30|8447.1|8327.1|8445.16|8325.16|8447.1|8327.1|8445.16|8325.16|10
1654266640000|2022-06-03 14:30:40|8444.98|8324.98|8444.6|8324.6|8444.98|8324.98|8444.54|8324.54|10
1654266650000|2022-06-03 14:30:50|8444.89|8324.89|8443.72|8323.72|8444.89|8324.89|8443.72|8323.72|10
1654266660000|2022-06-03 14:31:00|8443.65|8323.65|8442|8322|8443.84|8323.84|8442|8322|9
1654266670000|2022-06-03 14:31:10|8442.76|8322.76|8442.3|8322.3|8442.76|8322.76|8441.87|8321.87|10
1654266680000|2022-06-03 14:31:20|8442.38|8322.38|8440.36|8320.36|8442.38|8322.38|8440.36|8320.36|10
1654266690000|2022-06-03 14:31:30|8440.97|8320.97|8441.93|8321.93|8441.93|8321.93|8440.2|8320.2|10
1654266700000|2022-06-03 14:31:40|8442.37|8322.37|8442.68|8322.68|8442.68|8322.68|8441.84|8321.84|9
1654266710000|2022-06-03 14:31:50|8442.4|8322.4|8444.06|8324.06|8444.06|8324.06|8442.4|8322.4|10
1654266720000|2022-06-03 14:32:00|8444.01|8324.01|8446.2|8326.2|8446.2|8326.2|8443.94|8323.94|10
1654266730000|2022-06-03 14:32:10|8446.22|8326.22|8447.87|8327.87|8448.25|8328.25|8446.22|8326.22|10
1654266740000|2022-06-03 14:32:20|8448.24|8328.24|8448.51|8328.51|8448.54|8328.54|8447.91|8327.91|10
1654266750000|2022-06-03 14:32:30|8448.67|8328.67|8450.8|8330.8|8450.87|8330.87|8448.54|8328.54|10
1654266760000|2022-06-03 14:32:40|8450.93|8330.93|8455.04|8335.04|8455.04|8335.04|8450.93|8330.93|10
1654266770000|2022-06-03 14:32:50|8455.31|8335.31|8456.18|8336.18|8456.18|8336.18|8455.31|8335.31|10
1654266780000|2022-06-03 14:33:00|8456.27|8336.27|8456.73|8336.73|8457.49|8337.49|8456.27|8336.27|10
1654266790000|2022-06-03 14:33:10|8456.61|8336.61|8456.83|8336.83|8456.84|8336.84|8456.23|8336.23|10
1654266800000|2022-06-03 14:33:20|8456.58|8336.58|8458.16|8338.16|8458.16|8338.16|8456.58|8336.58|10
1654266810000|2022-06-03 14:33:30|8458.74|8338.74|8459.89|8339.89|8459.93|8339.93|8458.74|8338.74|10
1654266820000|2022-06-03 14:33:40|8459.81|8339.81|8460.33|8340.33|8460.57|8340.57|8459.81|8339.81|10
1654266830000|2022-06-03 14:33:50|8461.34|8341.34|8463.45|8343.45|8463.48|8343.48|8460.4|8340.4|10
1654266840000|2022-06-03 14:34:00|8464.26|8344.26|8464.44|8344.44|8465.39|8345.39|8463.38|8343.38|10
1654266850000|2022-06-03 14:34:10|8464.32|8344.32|8463.32|8343.32|8464.48|8344.48|8463.05|8343.05|10
1654266860000|2022-06-03 14:34:20|8463.39|8343.39|8463.93|8343.93|8463.93|8343.93|8463.17|8343.17|10
1654266870000|2022-06-03 14:34:30|8464.04|8344.04|8464.51|8344.51|8464.66|8344.66|8464.03|8344.03|10
1654266880000|2022-06-03 14:34:40|8464.67|8344.67|8464.97|8344.97|8465.04|8345.04|8464.28|8344.28|9
1654266890000|2022-06-03 14:34:50|8464.82|8344.82|8464.75|8344.75|8465.02|8345.02|8464.75|8344.75|10
1654266900000|2022-06-03 14:35:00|8465.01|8345.01|8464.68|8344.68|8465.01|8345.01|8464.46|8344.46|9
1654266910000|2022-06-03 14:35:10|8464.76|8344.76|8462.83|8342.83|8464.76|8344.76|8462.72|8342.72|10
1654266920000|2022-06-03 14:35:20|8463.07|8343.07|8461.57|8341.57|8463.07|8343.07|8460.87|8340.87|10
1654266930000|2022-06-03 14:35:30|8460.93|8340.93|8463.14|8343.14|8463.14|8343.14|8460.93|8340.93|10
1654266940000|2022-06-03 14:35:40|8462.87|8342.87|8465.53|8345.53|8465.53|8345.53|8462.87|8342.87|10
1654266950000|2022-06-03 14:35:50|8465.97|8345.97|8465.77|8345.77|8466.38|8346.38|8465.47|8345.47|10
1654266960000|2022-06-03 14:36:00|8466.19|8346.19|8464.97|8344.97|8466.19|8346.19|8464.66|8344.66|10
1654266970000|2022-06-03 14:36:10|8464.86|8344.86|8464.12|8344.12|8465.3|8345.3|8464.12|8344.12|9
1654266980000|2022-06-03 14:36:20|8463.92|8343.92|8464.15|8344.15|8464.27|8344.27|8463.51|8343.51|9
1654266990000|2022-06-03 14:36:30|8463.82|8343.82|8463.27|8343.27|8463.82|8343.82|8463.23|8343.23|10
1654267000000|2022-06-03 14:36:40|8463.16|8343.16|8461.71|8341.71|8463.17|8343.17|8461.71|8341.71|10
1654267010000|2022-06-03 14:36:50|8461.58|8341.58|8460.8|8340.8|8462.28|8342.28|8459.85|8339.85|10
1654267020000|2022-06-03 14:37:00|8460.57|8340.57|8457.89|8337.89|8460.85|8340.85|8457.89|8337.89|10
1654267030000|2022-06-03 14:37:10|8457.29|8337.29|8453.09|8333.09|8457.29|8337.29|8453.09|8333.09|9
1654267040000|2022-06-03 14:37:20|8452.65|8332.65|8450.51|8330.51|8452.65|8332.65|8450.28|8330.28|10
1654267050000|2022-06-03 14:37:30|8450.14|8330.14|8449.31|8329.31|8450.54|8330.54|8449.29|8329.29|10
1654267060000|2022-06-03 14:37:40|8449.48|8329.48|8448.33|8328.33|8449.62|8329.62|8448.33|8328.33|10
1654267070000|2022-06-03 14:37:50|8448.3|8328.3|8445.94|8325.94|8448.3|8328.3|8445.81|8325.81|10
1654267080000|2022-06-03 14:38:00|8445.85|8325.85|8445.02|8325.02|8445.85|8325.85|8444.85|8324.85|10
1654267090000|2022-06-03 14:38:10|8445.22|8325.22|8445.49|8325.49|8445.52|8325.52|8445.16|8325.16|9
1654267100000|2022-06-03 14:38:20|8445.4|8325.4|8445.12|8325.12|8445.64|8325.64|8445.12|8325.12|10
1654267110000|2022-06-03 14:38:30|8445.06|8325.06|8442.36|8322.36|8445.06|8325.06|8442.36|8322.36|9
1654267120000|2022-06-03 14:38:40|8441.45|8321.45|8437.52|8317.52|8441.45|8321.45|8437.52|8317.52|10
1654267130000|2022-06-03 14:38:50|8437.1|8317.1|8436.76|8316.76|8437.1|8317.1|8436.66|8316.66|8
1654267140000|2022-06-03 14:39:00|8436.95|8316.95|8437.27|8317.27|8437.27|8317.27|8436.79|8316.79|9
1654267150000|2022-06-03 14:39:10|8437.17|8317.17|8436.49|8316.49|8437.19|8317.19|8436.49|8316.49|10
1654267160000|2022-06-03 14:39:20|8435.91|8315.91|8435.59|8315.59|8435.91|8315.91|8435.27|8315.27|10
1654267170000|2022-06-03 14:39:30|8435.52|8315.52|8434.36|8314.36|8435.52|8315.52|8434.2|8314.2|10
1654267180000|2022-06-03 14:39:40|8434.63|8314.63|8434.4|8314.4|8434.8|8314.8|8434|8314|10
1654267190000|2022-06-03 14:39:50|8434.44|8314.44|8433.13|8313.13|8434.44|8314.44|8432.52|8312.52|10
1654267200000|2022-06-03 14:40:00|8431.86|8311.86|8429.98|8309.98|8432.41|8312.41|8429.98|8309.98|10
1654267210000|2022-06-03 14:40:10|8430|8310|8430.45|8310.45|8430.59|8310.59|8430|8310|9
1654267220000|2022-06-03 14:40:20|8430.28|8310.28|8429.19|8309.19|8430.34|8310.34|8429.19|8309.19|10
1654267230000|2022-06-03 14:40:30|8429.26|8309.26|8429.11|8309.11|8429.42|8309.42|8428.44|8308.44|10
1654267240000|2022-06-03 14:40:40|8426.1|8306.1|8421.4|8301.4|8426.1|8306.1|8420.58|8300.58|9
1654267250000|2022-06-03 14:40:50|8421.22|8301.22|8415.85|8295.85|8421.22|8301.22|8415.31|8295.31|10
1654267260000|2022-06-03 14:41:00|8414.56|8294.56|8407.08|8287.08|8415.49|8295.49|8406.9|8286.9|10
1654267270000|2022-06-03 14:41:10|8406.57|8286.57|8406.28|8286.28|8406.73|8286.73|8405.56|8285.56|10
1654267280000|2022-06-03 14:41:20|8406.41|8286.41|8409.05|8289.05|8409.05|8289.05|8406.02|8286.02|9
1654267290000|2022-06-03 14:41:30|8408.95|8288.95|8412.09|8292.09|8412.12|8292.12|8408.95|8288.95|10
1654267300000|2022-06-03 14:41:40|8411.71|8291.71|8412.03|8292.03|8412.3|8292.3|8411.47|8291.47|10
1654267310000|2022-06-03 14:41:50|8411.79|8291.79|8411.05|8291.05|8411.81|8291.81|8410.96|8290.96|10
1654267320000|2022-06-03 14:42:00|8410.82|8290.82|8410.57|8290.57|8410.95|8290.95|8410.44|8290.44|10
1654267330000|2022-06-03 14:42:10|8410.97|8290.97|8413.56|8293.56|8413.56|8293.56|8410.65|8290.65|10
1654267340000|2022-06-03 14:42:20|8412.73|8292.73|8415.3|8295.3|8415.3|8295.3|8412.73|8292.73|9
1654267350000|2022-06-03 14:42:30|8415.23|8295.23|8415.13|8295.13|8415.35|8295.35|8414.52|8294.52|10
1654267360000|2022-06-03 14:42:40|8414.82|8294.82|8414.16|8294.16|8414.94|8294.94|8414.16|8294.16|10
1654267370000|2022-06-03 14:42:50|8413.94|8293.94|8413.35|8293.35|8413.94|8293.94|8412.98|8292.98|10
1654267380000|2022-06-03 14:43:00|8413.12|8293.12|8411.63|8291.63|8413.12|8293.12|8411.63|8291.63|9
1654267390000|2022-06-03 14:43:10|8411.21|8291.21|8410.09|8290.09|8411.21|8291.21|8410.01|8290.01|10
1654267400000|2022-06-03 14:43:20|8410.07|8290.07|8409.04|8289.04|8410.17|8290.17|8409.04|8289.04|10
1654267410000|2022-06-03 14:43:30|8409.23|8289.23|8408.64|8288.64|8409.69|8289.69|8408.64|8288.64|10
1654267420000|2022-06-03 14:43:40|8408.94|8288.94|8407.89|8287.89|8409.22|8289.22|8407.52|8287.52|10
1654267430000|2022-06-03 14:43:50|8407.63|8287.63|8402.74|8282.74|8407.63|8287.63|8402.74|8282.74|10
1654267440000|2022-06-03 14:44:00|8402.22|8282.22|8403.27|8283.27|8403.27|8283.27|8402.08|8282.08|10
1654267450000|2022-06-03 14:44:10|8403.03|8283.03|8403.31|8283.31|8403.33|8283.33|8403|8283|10
1654267460000|2022-06-03 14:44:20|8403.49|8283.49|8404.5|8284.5|8404.5|8284.5|8403.49|8283.49|10
1654267470000|2022-06-03 14:44:30|8404.57|8284.57|8407.18|8287.18|8407.18|8287.18|8404.57|8284.57|10
1654267480000|2022-06-03 14:44:40|8407.06|8287.06|8407.97|8287.97|8407.97|8287.97|8407.06|8287.06|10
1654267490000|2022-06-03 14:44:50|8408.22|8288.22|8410.06|8290.06|8410.06|8290.06|8408.22|8288.22|10
1654267500000|2022-06-03 14:45:00|8410.27|8290.27|8409.74|8289.74|8410.46|8290.46|8409.74|8289.74|10
1654267510000|2022-06-03 14:45:10|8409.5|8289.5|8411.48|8291.48|8411.48|8291.48|8408.88|8288.88|10
1654267520000|2022-06-03 14:45:20|8411.18|8291.18|8410.38|8290.38|8411.31|8291.31|8409.81|8289.81|9
1654267530000|2022-06-03 14:45:30|8410.28|8290.28|8410.21|8290.21|8410.58|8290.58|8409.63|8289.63|10
1654267540000|2022-06-03 14:45:40|8410.12|8290.12|8405.61|8285.61|8410.12|8290.12|8405.61|8285.61|10
1654267550000|2022-06-03 14:45:50|8405.19|8285.19|8397.72|8277.72|8405.19|8285.19|8397.72|8277.72|10
1654267560000|2022-06-03 14:46:00|8397.19|8277.19|8396.03|8276.03|8397.19|8277.19|8395.28|8275.28|10
1654267570000|2022-06-03 14:46:10|8396.34|8276.34|8400.68|8280.68|8400.68|8280.68|8396.34|8276.34|10
1654267580000|2022-06-03 14:46:20|8401.68|8281.68|8407.65|8287.65|8407.65|8287.65|8401.68|8281.68|10
1654267590000|2022-06-03 14:46:30|8407.28|8287.28|8418.14|8298.14|8418.14|8298.14|8407.28|8287.28|10
1654267600000|2022-06-03 14:46:40|8418.44|8298.44|8416.91|8296.91|8419.65|8299.65|8416.91|8296.91|10
1654267610000|2022-06-03 14:46:50|8416.4|8296.4|8418.97|8298.97|8418.97|8298.97|8416.4|8296.4|10
1654267620000|2022-06-03 14:47:00|8420.02|8300.02|8416.33|8296.33|8420.32|8300.32|8416.33|8296.33|10
1654267630000|2022-06-03 14:47:10|8416.25|8296.25|8415.81|8295.81|8416.25|8296.25|8414.82|8294.82|10
1654267640000|2022-06-03 14:47:20|8415.39|8295.39|8416.89|8296.89|8417.34|8297.34|8415.39|8295.39|10
1654267650000|2022-06-03 14:47:30|8416.98|8296.98|8415.91|8295.91|8417.93|8297.93|8415.91|8295.91|10
1654267660000|2022-06-03 14:47:40|8416.02|8296.02|8415.74|8295.74|8416.33|8296.33|8415.23|8295.23|10
1654267670000|2022-06-03 14:47:50|8415.88|8295.88|8415.52|8295.52|8416.06|8296.06|8415.11|8295.11|10
1654267680000|2022-06-03 14:48:00|8414.69|8294.69|8413.67|8293.67|8414.82|8294.82|8413.67|8293.67|10
1654267690000|2022-06-03 14:48:10|8413.63|8293.63|8412.72|8292.72|8413.63|8293.63|8412.58|8292.58|9
1654267700000|2022-06-03 14:48:20|8412.81|8292.81|8414.45|8294.45|8414.45|8294.45|8412.81|8292.81|10
1654267710000|2022-06-03 14:48:30|8414.55|8294.55|8415.9|8295.9|8416.49|8296.49|8414.55|8294.55|9
1654267720000|2022-06-03 14:48:40|8416.64|8296.64|8419.67|8299.67|8419.67|8299.67|8416.44|8296.44|10
1654267730000|2022-06-03 14:48:50|8419.97|8299.97|8423.19|8303.19|8423.19|8303.19|8419.97|8299.97|10
1654267740000|2022-06-03 14:49:00|8423.6|8303.6|8425.23|8305.23|8425.41|8305.41|8423.58|8303.58|10
1654267750000|2022-06-03 14:49:10|8425.05|8305.05|8428.05|8308.05|8428.05|8308.05|8425.05|8305.05|10
1654267760000|2022-06-03 14:49:20|8428.25|8308.25|8429.43|8309.43|8430.03|8310.03|8428.05|8308.05|10
1654267770000|2022-06-03 14:49:30|8429.99|8309.99|8432.99|8312.99|8432.99|8312.99|8429.99|8309.99|10
1654267780000|2022-06-03 14:49:40|8432.83|8312.83|8432.4|8312.4|8433.56|8313.56|8432.36|8312.36|10
1654267790000|2022-06-03 14:49:50|8432.08|8312.08|8432.79|8312.79|8432.79|8312.79|8431.86|8311.86|9
1654267800000|2022-06-03 14:50:00|8432.84|8312.84|8433.27|8313.27|8433.27|8313.27|8432.76|8312.76|10
1654267810000|2022-06-03 14:50:10|8433.3|8313.3|8434.26|8314.26|8434.26|8314.26|8433.21|8313.21|10
1654267820000|2022-06-03 14:50:20|8434.62|8314.62|8434.41|8314.41|8435.1|8315.1|8434.41|8314.41|10
1654267830000|2022-06-03 14:50:30|8434.26|8314.26|8433.84|8313.84|8434.26|8314.26|8433.38|8313.38|10
1654267840000|2022-06-03 14:50:40|8433.49|8313.49|8433.45|8313.45|8433.68|8313.68|8432.59|8312.59|9
1654267850000|2022-06-03 14:50:50|8433.04|8313.04|8434.26|8314.26|8434.26|8314.26|8433.04|8313.04|10
1654267860000|2022-06-03 14:51:00|8434.48|8314.48|8436.09|8316.09|8436.11|8316.11|8434.48|8314.48|10
1654267870000|2022-06-03 14:51:10|8436.25|8316.25|8436.89|8316.89|8437.05|8317.05|8436.25|8316.25|10
1654267880000|2022-06-03 14:51:20|8436.95|8316.95|8436.43|8316.43|8436.95|8316.95|8434.62|8314.62|10
1654267890000|2022-06-03 14:51:30|8436.47|8316.47|8438.41|8318.41|8438.41|8318.41|8436.17|8316.17|10
1654267900000|2022-06-03 14:51:40|8438.48|8318.48|8438.25|8318.25|8438.7|8318.7|8438.04|8318.04|10
1654267910000|2022-06-03 14:51:50|8438.02|8318.02|8439.14|8319.14|8439.3|8319.3|8438.02|8318.02|10
1654267920000|2022-06-03 14:52:00|8439.43|8319.43|8439.34|8319.34|8439.43|8319.43|8439.13|8319.13|8
1654267930000|2022-06-03 14:52:10|8439.08|8319.08|8438.16|8318.16|8439.25|8319.25|8438.15|8318.15|10
1654267940000|2022-06-03 14:52:20|8438.11|8318.11|8437.59|8317.59|8438.11|8318.11|8437.44|8317.44|10
1654267950000|2022-06-03 14:52:30|8437.65|8317.65|8438.96|8318.96|8438.96|8318.96|8437.61|8317.61|10
1654267960000|2022-06-03 14:52:40|8439.32|8319.32|8439.64|8319.64|8439.64|8319.64|8438.97|8318.97|10
1654267970000|2022-06-03 14:52:50|8439.05|8319.05|8439.66|8319.66|8439.78|8319.78|8439.05|8319.05|10
1654267980000|2022-06-03 14:53:00|8440|8320|8440.49|8320.49|8440.91|8320.91|8439.74|8319.74|10
1654267990000|2022-06-03 14:53:10|8441.07|8321.07|8442.29|8322.29|8442.63|8322.63|8440.94|8320.94|10
1654268000000|2022-06-03 14:53:20|8441.82|8321.82|8443.99|8323.99|8443.99|8323.99|8441.82|8321.82|10
1654268010000|2022-06-03 14:53:30|8443.92|8323.92|8447.59|8327.59|8447.59|8327.59|8443.92|8323.92|10
1654268020000|2022-06-03 14:53:40|8447.54|8327.54|8449.25|8329.25|8449.46|8329.46|8447.54|8327.54|10
1654268030000|2022-06-03 14:53:50|8449.32|8329.32|8450.39|8330.39|8450.39|8330.39|8449.11|8329.11|10
1654268040000|2022-06-03 14:54:00|8450.46|8330.46|8451.12|8331.12|8451.12|8331.12|8450.28|8330.28|9
1654268050000|2022-06-03 14:54:10|8451.31|8331.31|8451.86|8331.86|8452|8332|8451.31|8331.31|10
1654268060000|2022-06-03 14:54:20|8452.64|8332.64|8454.59|8334.59|8454.61|8334.61|8452.17|8332.17|10
1654268070000|2022-06-03 14:54:30|8454.83|8334.83|8453.84|8333.84|8455.39|8335.39|8453.84|8333.84|10
1654268080000|2022-06-03 14:54:40|8454.72|8334.72|8452.55|8332.55|8454.72|8334.72|8452.55|8332.55|9
1654268090000|2022-06-03 14:54:50|8452.39|8332.39|8450.65|8330.65|8452.76|8332.76|8450.65|8330.65|10
1654268100000|2022-06-03 14:55:00|8450.55|8330.55|8449.84|8329.84|8450.55|8330.55|8449.83|8329.83|10
1654268110000|2022-06-03 14:55:10|8450.1|8330.1|8448.98|8328.98|8450.1|8330.1|8448.79|8328.79|10
1654268120000|2022-06-03 14:55:20|8448.68|8328.68|8446.1|8326.1|8448.68|8328.68|8446.1|8326.1|10
1654268130000|2022-06-03 14:55:30|8446.42|8326.42|8445.93|8325.93|8446.51|8326.51|8444.97|8324.97|10
1654268140000|2022-06-03 14:55:40|8445.13|8325.13|8445.58|8325.58|8446.43|8326.43|8444.93|8324.93|10
1654268150000|2022-06-03 14:55:50|8445.88|8325.88|8445.88|8325.88|8446.06|8326.06|8445.58|8325.58|10
1654268160000|2022-06-03 14:56:00|8445.99|8325.99|8445.35|8325.35|8445.99|8325.99|8445.35|8325.35|9
1654268170000|2022-06-03 14:56:10|8444.89|8324.89|8444.79|8324.79|8445.3|8325.3|8444.72|8324.72|9
1654268180000|2022-06-03 14:56:20|8444.75|8324.75|8445.4|8325.4|8446.1|8326.1|8444.64|8324.64|10
1654268190000|2022-06-03 14:56:30|8445.7|8325.7|8446.1|8326.1|8446.1|8326.1|8445.46|8325.46|9
1654268200000|2022-06-03 14:56:40|8446.02|8326.02|8446.3|8326.3|8446.82|8326.82|8445.84|8325.84|9
1654268210000|2022-06-03 14:56:50|8445.89|8325.89|8446.68|8326.68|8446.68|8326.68|8445.71|8325.71|10
1654268220000|2022-06-03 14:57:00|8446.34|8326.34|8447.48|8327.48|8447.48|8327.48|8446.15|8326.15|10
1654268230000|2022-06-03 14:57:10|8447.95|8327.95|8450.2|8330.2|8450.2|8330.2|8447.95|8327.95|9
1654268240000|2022-06-03 14:57:20|8451.01|8331.01|8451|8331|8451.45|8331.45|8450.23|8330.23|10
1654268250000|2022-06-03 14:57:30|8450.77|8330.77|8453.3|8333.3|8453.4|8333.4|8450.77|8330.77|10
1654268260000|2022-06-03 14:57:40|8453.18|8333.18|8453.17|8333.17|8453.36|8333.36|8453.1|8333.1|10
1654268270000|2022-06-03 14:57:50|8453.19|8333.19|8454.07|8334.07|8454.07|8334.07|8453.19|8333.19|10
1654268280000|2022-06-03 14:58:00|8454.08|8334.08|8455.44|8335.44|8455.59|8335.59|8453.93|8333.93|10
1654268290000|2022-06-03 14:58:10|8455.39|8335.39|8456.01|8336.01|8456.46|8336.46|8455.39|8335.39|10
1654268300000|2022-06-03 14:58:20|8456.36|8336.36|8457.28|8337.28|8457.62|8337.62|8456.14|8336.14|10
1654268310000|2022-06-03 14:58:30|8457.36|8337.36|8458.29|8338.29|8458.77|8338.77|8457.36|8337.36|10
1654268320000|2022-06-03 14:58:40|8458.33|8338.33|8459.14|8339.14|8459.2|8339.2|8458.33|8338.33|10
1654268330000|2022-06-03 14:58:50|8459.03|8339.03|8457.8|8337.8|8459.09|8339.09|8457.63|8337.63|10
1654268340000|2022-06-03 14:59:00|8457.64|8337.64|8457.7|8337.7|8458.89|8338.89|8457.64|8337.64|10
1654268350000|2022-06-03 14:59:10|8457.17|8337.17|8456.28|8336.28|8457.59|8337.59|8456.28|8336.28|9
1654268360000|2022-06-03 14:59:20|8455.94|8335.94|8455.06|8335.06|8455.94|8335.94|8455.06|8335.06|10
1654268370000|2022-06-03 14:59:30|8455.63|8335.63|8454.65|8334.65|8455.73|8335.73|8454.64|8334.64|10
1654268380000|2022-06-03 14:59:40|8454.69|8334.69|8454.87|8334.87|8454.96|8334.96|8454.48|8334.48|10
1654268390000|2022-06-03 14:59:50|8454.36|8334.36|8455.24|8335.24|8455.54|8335.54|8454.36|8334.36|10
1654268400000|2022-06-03 15:00:00|8455.26|8335.26|8455.29|8335.29|8455.96|8335.96|8455.19|8335.19|10
1654268410000|2022-06-03 15:00:10|8454.8|8334.8|8451.79|8331.79|8455.08|8335.08|8451.62|8331.62|10
1654268420000|2022-06-03 15:00:20|8450.43|8330.43|8450.18|8330.18|8450.61|8330.61|8449.96|8329.96|10
1654268430000|2022-06-03 15:00:30|8450.25|8330.25|8450.84|8330.84|8451.05|8331.05|8450.25|8330.25|10
1654268440000|2022-06-03 15:00:40|8450.98|8330.98|8451.04|8331.04|8451.27|8331.27|8450.78|8330.78|10
1654268450000|2022-06-03 15:00:50|8450.88|8330.88|8449|8329|8450.92|8330.92|8449|8329|9
1654268460000|2022-06-03 15:01:00|8448.73|8328.73|8447.84|8327.84|8448.84|8328.84|8447.56|8327.56|9
1654268470000|2022-06-03 15:01:10|8447.76|8327.76|8446.89|8326.89|8447.83|8327.83|8446.87|8326.87|10
1654268480000|2022-06-03 15:01:20|8447|8327|8446.89|8326.89|8447.2|8327.2|8446.67|8326.67|10
1654268490000|2022-06-03 15:01:30|8446.86|8326.86|8446.24|8326.24|8447.09|8327.09|8446.17|8326.17|10
1654268500000|2022-06-03 15:01:40|8446.15|8326.15|8443.53|8323.53|8446.15|8326.15|8443.53|8323.53|10
1654268510000|2022-06-03 15:01:50|8443.5|8323.5|8443.32|8323.32|8443.98|8323.98|8443.32|8323.32|10
1654268520000|2022-06-03 15:02:00|8442.91|8322.91|8441.58|8321.58|8442.91|8322.91|8441.37|8321.37|10
1654268530000|2022-06-03 15:02:10|8441.38|8321.38|8441.55|8321.55|8441.87|8321.87|8441.25|8321.25|10
1654268540000|2022-06-03 15:02:20|8441.38|8321.38|8442.02|8322.02|8442.4|8322.4|8441.38|8321.38|10
1654268550000|2022-06-03 15:02:30|8442.09|8322.09|8440.89|8320.89|8442.09|8322.09|8440.89|8320.89|10
1654268560000|2022-06-03 15:02:40|8440.93|8320.93|8441.12|8321.12|8441.35|8321.35|8440.92|8320.92|10
1654268570000|2022-06-03 15:02:50|8441.11|8321.11|8439.04|8319.04|8441.4|8321.4|8439.04|8319.04|10
1654268580000|2022-06-03 15:03:00|8439.35|8319.35|8438|8318|8439.35|8319.35|8438|8318|10
1654268590000|2022-06-03 15:03:10|8438.02|8318.02|8437.26|8317.26|8438.31|8318.31|8437.26|8317.26|10
1654268600000|2022-06-03 15:03:20|8437.15|8317.15|8437.77|8317.77|8437.78|8317.78|8436.76|8316.76|10
1654268610000|2022-06-03 15:03:30|8437.52|8317.52|8436.7|8316.7|8437.53|8317.53|8436.7|8316.7|10
1654268620000|2022-06-03 15:03:40|8436.74|8316.74|8434.2|8314.2|8436.74|8316.74|8434.2|8314.2|10
1654268630000|2022-06-03 15:03:50|8434.19|8314.19|8431.21|8311.21|8434.28|8314.28|8431.21|8311.21|10
1654268640000|2022-06-03 15:04:00|8431.55|8311.55|8429.44|8309.44|8431.55|8311.55|8429.2|8309.2|10
1654268650000|2022-06-03 15:04:10|8429.14|8309.14|8425.68|8305.68|8429.14|8309.14|8425.68|8305.68|10
1654268660000|2022-06-03 15:04:20|8426.04|8306.04|8426.21|8306.21|8426.61|8306.61|8425.85|8305.85|10
1654268670000|2022-06-03 15:04:30|8426.33|8306.33|8425.23|8305.23|8426.33|8306.33|8424.84|8304.84|9
1654268680000|2022-06-03 15:04:40|8425.24|8305.24|8425.38|8305.38|8425.68|8305.68|8425.16|8305.16|10
1654268690000|2022-06-03 15:04:50|8425.88|8305.88|8427.98|8307.98|8427.98|8307.98|8425.55|8305.55|10
1654268700000|2022-06-03 15:05:00|8428.21|8308.21|8427.44|8307.44|8428.21|8308.21|8427.2|8307.2|9
1654268710000|2022-06-03 15:05:10|8428.03|8308.03|8428.55|8308.55|8428.68|8308.68|8427.86|8307.86|10
1654268720000|2022-06-03 15:05:20|8428.65|8308.65|8428.79|8308.79|8429.09|8309.09|8428.65|8308.65|10
1654268730000|2022-06-03 15:05:30|8428.93|8308.93|8428.91|8308.91|8429.17|8309.17|8428.52|8308.52|10
1654268740000|2022-06-03 15:05:40|8428.97|8308.97|8429.22|8309.22|8429.37|8309.37|8428.97|8308.97|9
1654268750000|2022-06-03 15:05:50|8429.43|8309.43|8427.2|8307.2|8429.47|8309.47|8427.1|8307.1|10
1654268760000|2022-06-03 15:06:00|8427.12|8307.12|8423.97|8303.97|8427.12|8307.12|8423.97|8303.97|10
1654268770000|2022-06-03 15:06:10|8424.04|8304.04|8422.01|8302.01|8424.04|8304.04|8421.79|8301.79|10
1654268780000|2022-06-03 15:06:20|8421.79|8301.79|8421.4|8301.4|8421.79|8301.79|8421.35|8301.35|8
1654268790000|2022-06-03 15:06:30|8421.23|8301.23|8421.01|8301.01|8421.32|8301.32|8420.75|8300.75|9
1654268800000|2022-06-03 15:06:40|8421.05|8301.05|8422.09|8302.09|8422.09|8302.09|8421.04|8301.04|9
1654268810000|2022-06-03 15:06:50|8422.12|8302.12|8424.41|8304.41|8424.41|8304.41|8421.68|8301.68|9
1654268820000|2022-06-03 15:07:00|8424.59|8304.59|8424.66|8304.66|8424.79|8304.79|8424.2|8304.2|10
1654268830000|2022-06-03 15:07:10|8424.63|8304.63|8425.8|8305.8|8425.82|8305.82|8424.46|8304.46|10
1654268840000|2022-06-03 15:07:20|8425.74|8305.74|8426.77|8306.77|8426.77|8306.77|8425.63|8305.63|10
1654268850000|2022-06-03 15:07:30|8427.52|8307.52|8427.93|8307.93|8428.33|8308.33|8427.41|8307.41|10
1654268860000|2022-06-03 15:07:40|8428.09|8308.09|8428.43|8308.43|8428.43|8308.43|8428.06|8308.06|10
1654268870000|2022-06-03 15:07:50|8428.86|8308.86|8429.43|8309.43|8429.52|8309.52|8428.8|8308.8|9
1654268880000|2022-06-03 15:08:00|8429.69|8309.69|8429.18|8309.18|8429.69|8309.69|8429.08|8309.08|10
1654268890000|2022-06-03 15:08:10|8429.19|8309.19|8429.47|8309.47|8429.47|8309.47|8428.88|8308.88|10
1654268900000|2022-06-03 15:08:20|8429.57|8309.57|8428.81|8308.81|8430.3|8310.3|8428.81|8308.81|10
1654268910000|2022-06-03 15:08:30|8429.26|8309.26|8429.39|8309.39|8429.39|8309.39|8428.94|8308.94|9
1654268920000|2022-06-03 15:08:40|8429.48|8309.48|8427.44|8307.44|8429.48|8309.48|8427.44|8307.44|10
1654268930000|2022-06-03 15:08:50|8427.25|8307.25|8428.25|8308.25|8428.49|8308.49|8427.25|8307.25|8
1654268940000|2022-06-03 15:09:00|8428.75|8308.75|8429.04|8309.04|8429.04|8309.04|8428.16|8308.16|10
1654268950000|2022-06-03 15:09:10|8429.28|8309.28|8430.07|8310.07|8430.42|8310.42|8429.28|8309.28|10
1654268960000|2022-06-03 15:09:20|8430.11|8310.11|8429.65|8309.65|8430.42|8310.42|8429.65|8309.65|10
1654268970000|2022-06-03 15:09:30|8428.91|8308.91|8421.75|8301.75|8428.91|8308.91|8421.75|8301.75|10
1654268980000|2022-06-03 15:09:40|8420.86|8300.86|8416.42|8296.42|8420.86|8300.86|8416.42|8296.42|9
1654268990000|2022-06-03 15:09:50|8416.14|8296.14|8415.16|8295.16|8416.28|8296.28|8414.37|8294.37|10
1654269000000|2022-06-03 15:10:00|8414.83|8294.83|8411.29|8291.29|8415.08|8295.08|8410.84|8290.84|10
1654269010000|2022-06-03 15:10:10|8411.05|8291.05|8408.15|8288.15|8411.05|8291.05|8408.15|8288.15|10
1654269020000|2022-06-03 15:10:20|8408.73|8288.73|8410.08|8290.08|8410.08|8290.08|8407.97|8287.97|10
1654269030000|2022-06-03 15:10:30|8409.53|8289.53|8409.72|8289.72|8410.01|8290.01|8409.53|8289.53|10
1654269040000|2022-06-03 15:10:40|8409.75|8289.75|8409.91|8289.91|8410.31|8290.31|8409.49|8289.49|10
1654269050000|2022-06-03 15:10:50|8410.42|8290.42|8408.05|8288.05|8410.42|8290.42|8408.05|8288.05|10
1654269060000|2022-06-03 15:11:00|8408.08|8288.08|8407.97|8287.97|8408.21|8288.21|8407.96|8287.96|10
1654269070000|2022-06-03 15:11:10|8408.32|8288.32|8407.47|8287.47|8408.32|8288.32|8407.23|8287.23|10
1654269080000|2022-06-03 15:11:20|8407.4|8287.4|8407.26|8287.26|8407.62|8287.62|8407.25|8287.25|10
1654269090000|2022-06-03 15:11:30|8407.32|8287.32|8405.95|8285.95|8407.35|8287.35|8405.95|8285.95|10
1654269100000|2022-06-03 15:11:40|8406.15|8286.15|8403|8283|8406.15|8286.15|8403|8283|10
1654269110000|2022-06-03 15:11:50|8402.76|8282.76|8398.36|8278.36|8402.76|8282.76|8398.36|8278.36|10
1654269120000|2022-06-03 15:12:00|8397.96|8277.96|8397.86|8277.86|8398.13|8278.13|8397.51|8277.51|10
1654269130000|2022-06-03 15:12:10|8398.19|8278.19|8399.36|8279.36|8399.38|8279.38|8398.19|8278.19|10
1654269140000|2022-06-03 15:12:20|8399.87|8279.87|8399.05|8279.05|8400.24|8280.24|8399.05|8279.05|10
1654269150000|2022-06-03 15:12:30|8398.96|8278.96|8398.68|8278.68|8398.96|8278.96|8398.4|8278.4|10
1654269160000|2022-06-03 15:12:40|8398.63|8278.63|8398.58|8278.58|8398.63|8278.63|8397.85|8277.85|10
1654269170000|2022-06-03 15:12:50|8398.44|8278.44|8398.49|8278.49|8398.92|8278.92|8398.35|8278.35|10
1654269180000|2022-06-03 15:13:00|8398.38|8278.38|8398.34|8278.34|8398.38|8278.38|8398.2|8278.2|9
1654269190000|2022-06-03 15:13:10|8398.59|8278.59|8400.48|8280.48|8400.48|8280.48|8398.59|8278.59|10
1654269200000|2022-06-03 15:13:20|8401.12|8281.12|8402.86|8282.86|8402.86|8282.86|8401.12|8281.12|10
1654269210000|2022-06-03 15:13:30|8403.17|8283.17|8403.91|8283.91|8403.91|8283.91|8403.11|8283.11|9
1654269220000|2022-06-03 15:13:40|8404.48|8284.48|8404.52|8284.52|8405.25|8285.25|8404.35|8284.35|10
1654269230000|2022-06-03 15:13:50|8404.34|8284.34|8403.63|8283.63|8404.38|8284.38|8403.63|8283.63|10
1654269240000|2022-06-03 15:14:00|8403.65|8283.65|8403.4|8283.4|8403.7|8283.7|8403.37|8283.37|9
1654269250000|2022-06-03 15:14:10|8403.39|8283.39|8402.65|8282.65|8403.39|8283.39|8402.26|8282.26|9
1654269260000|2022-06-03 15:14:20|8403.09|8283.09|8403.27|8283.27|8403.49|8283.49|8403|8283|9
1654269270000|2022-06-03 15:14:30|8403.21|8283.21|8404.91|8284.91|8404.91|8284.91|8403.21|8283.21|10
1654269280000|2022-06-03 15:14:40|8404.6|8284.6|8405.16|8285.16|8405.22|8285.22|8404.52|8284.52|10
1654269290000|2022-06-03 15:14:50|8405.17|8285.17|8406.46|8286.46|8406.46|8286.46|8405.17|8285.17|8
1654269300000|2022-06-03 15:15:00|8406.53|8286.53|8410.29|8290.29|8410.29|8290.29|8406.02|8286.02|10
1654269310000|2022-06-03 15:15:10|8412.9|8292.9|8414.92|8294.92|8415.02|8295.02|8412.9|8292.9|10
1654269320000|2022-06-03 15:15:20|8415.56|8295.56|8417.38|8297.38|8417.56|8297.56|8415.56|8295.56|10
1654269330000|2022-06-03 15:15:30|8417.96|8297.96|8420.09|8300.09|8420.09|8300.09|8417.96|8297.96|10
1654269340000|2022-06-03 15:15:40|8420|8300|8421.01|8301.01|8421.61|8301.61|8420|8300|10
1654269350000|2022-06-03 15:15:50|8420.96|8300.96|8420.86|8300.86|8421.28|8301.28|8420.86|8300.86|8
1654269360000|2022-06-03 15:16:00|8421.28|8301.28|8420.6|8300.6|8421.45|8301.45|8420.58|8300.58|10
1654269370000|2022-06-03 15:16:10|8420.53|8300.53|8421.21|8301.21|8421.46|8301.46|8420.53|8300.53|10
1654269380000|2022-06-03 15:16:20|8421.4|8301.4|8422.94|8302.94|8422.94|8302.94|8421.4|8301.4|10
1654269390000|2022-06-03 15:16:30|8422.98|8302.98|8424.96|8304.96|8424.96|8304.96|8422.98|8302.98|10
1654269400000|2022-06-03 15:16:40|8424.8|8304.8|8428.3|8308.3|8428.36|8308.36|8424.65|8304.65|10
1654269410000|2022-06-03 15:16:50|8428.49|8308.49|8429.18|8309.18|8429.36|8309.36|8428.49|8308.49|10
1654269420000|2022-06-03 15:17:00|8429.28|8309.28|8428.8|8308.8|8429.28|8309.28|8428.42|8308.42|10
1654269430000|2022-06-03 15:17:10|8428.82|8308.82|8428.54|8308.54|8428.82|8308.82|8428.33|8308.33|10
1654269440000|2022-06-03 15:17:20|8428.53|8308.53|8427.47|8307.47|8428.53|8308.53|8427.47|8307.47|8
1654269450000|2022-06-03 15:17:30|8427.41|8307.41|8428.17|8308.17|8428.17|8308.17|8427.16|8307.16|10
1654269460000|2022-06-03 15:17:40|8428.23|8308.23|8428.11|8308.11|8428.36|8308.36|8428.11|8308.11|8
1654269470000|2022-06-03 15:17:50|8428.63|8308.63|8429.21|8309.21|8429.21|8309.21|8428.63|8308.63|9
1654269480000|2022-06-03 15:18:00|8429.26|8309.26|8428.69|8308.69|8429.33|8309.33|8428.68|8308.68|10
1654269490000|2022-06-03 15:18:10|8428.11|8308.11|8429.26|8309.26|8429.26|8309.26|8427.97|8307.97|10
1654269500000|2022-06-03 15:18:20|8429.5|8309.5|8432.62|8312.62|8432.62|8312.62|8429.5|8309.5|10
1654269510000|2022-06-03 15:18:30|8432.86|8312.86|8434.13|8314.13|8434.13|8314.13|8432.74|8312.74|10
1654269520000|2022-06-03 15:18:40|8434.08|8314.08|8434.9|8314.9|8435|8315|8434.08|8314.08|9
1654269530000|2022-06-03 15:18:50|8434.82|8314.82|8434.87|8314.87|8435.09|8315.09|8434.45|8314.45|10
1654269540000|2022-06-03 15:19:00|8434.56|8314.56|8435.77|8315.77|8435.9|8315.9|8434.56|8314.56|10
1654269550000|2022-06-03 15:19:10|8435.97|8315.97|8436.9|8316.9|8437.3|8317.3|8435.97|8315.97|10
1654269560000|2022-06-03 15:19:20|8436.74|8316.74|8436.61|8316.61|8436.9|8316.9|8436.34|8316.34|10
1654269570000|2022-06-03 15:19:30|8436.43|8316.43|8436.2|8316.2|8436.56|8316.56|8436.1|8316.1|10
1654269580000|2022-06-03 15:19:40|8436.38|8316.38|8437.18|8317.18|8437.18|8317.18|8436.3|8316.3|10
1654269590000|2022-06-03 15:19:50|8437.41|8317.41|8436.24|8316.24|8437.46|8317.46|8436.24|8316.24|9
1654269600000|2022-06-03 15:20:00|8435.96|8315.96|8434.09|8314.09|8436.01|8316.01|8434.09|8314.09|9
1654269610000|2022-06-03 15:20:10|8434.23|8314.23|8431.51|8311.51|8434.24|8314.24|8431.51|8311.51|10
1654269620000|2022-06-03 15:20:20|8431.57|8311.57|8432.03|8312.03|8432.09|8312.09|8431.07|8311.07|10
1654269630000|2022-06-03 15:20:30|8432.37|8312.37|8432.83|8312.83|8432.83|8312.83|8432.37|8312.37|9
1654269640000|2022-06-03 15:20:40|8433|8313|8433.95|8313.95|8433.95|8313.95|8432.75|8312.75|10
1654269650000|2022-06-03 15:20:50|8434.01|8314.01|8433.63|8313.63|8434.01|8314.01|8433.63|8313.63|10
1654269660000|2022-06-03 15:21:00|8433.81|8313.81|8434.27|8314.27|8434.34|8314.34|8433.55|8313.55|10
1654269670000|2022-06-03 15:21:10|8434.26|8314.26|8436.01|8316.01|8436.01|8316.01|8434.26|8314.26|10
1654269680000|2022-06-03 15:21:20|8436.39|8316.39|8436.67|8316.67|8436.76|8316.76|8436.39|8316.39|10
1654269690000|2022-06-03 15:21:30|8436.66|8316.66|8436.3|8316.3|8437.23|8317.23|8436.22|8316.22|10
1654269700000|2022-06-03 15:21:40|8435.91|8315.91|8435.06|8315.06|8435.91|8315.91|8434.87|8314.87|10
1654269710000|2022-06-03 15:21:50|8435.07|8315.07|8435.57|8315.57|8435.57|8315.57|8434.93|8314.93|10
1654269720000|2022-06-03 15:22:00|8435.83|8315.83|8435.12|8315.12|8435.84|8315.84|8435.12|8315.12|10
1654269730000|2022-06-03 15:22:10|8434.97|8314.97|8435.39|8315.39|8435.39|8315.39|8434.18|8314.18|10
1654269740000|2022-06-03 15:22:20|8435.48|8315.48|8437.72|8317.72|8437.72|8317.72|8435.25|8315.25|10
1654269750000|2022-06-03 15:22:30|8437.47|8317.47|8438.83|8318.83|8439.26|8319.26|8437.47|8317.47|10
1654269760000|2022-06-03 15:22:40|8439.29|8319.29|8438.16|8318.16|8439.39|8319.39|8438.16|8318.16|10
1654269770000|2022-06-03 15:22:50|8438.46|8318.46|8438.42|8318.42|8438.46|8318.46|8438.15|8318.15|9
1654269780000|2022-06-03 15:23:00|8437.87|8317.87|8437.51|8317.51|8438.25|8318.25|8437.51|8317.51|10
1654269790000|2022-06-03 15:23:10|8437.55|8317.55|8437.04|8317.04|8437.9|8317.9|8437.04|8317.04|10
1654269800000|2022-06-03 15:23:20|8437|8317|8437.42|8317.42|8437.42|8317.42|8436.95|8316.95|9
1654269810000|2022-06-03 15:23:30|8437.14|8317.14|8437.22|8317.22|8437.31|8317.31|8436.95|8316.95|10
1654269820000|2022-06-03 15:23:40|8437.19|8317.19|8436.43|8316.43|8437.45|8317.45|8436.43|8316.43|10
1654269830000|2022-06-03 15:23:50|8436.35|8316.35|8434.43|8314.43|8436.35|8316.35|8434.43|8314.43|10
1654269840000|2022-06-03 15:24:00|8434.38|8314.38|8433.48|8313.48|8434.38|8314.38|8433.39|8313.39|10
1654269850000|2022-06-03 15:24:10|8433.13|8313.13|8431.25|8311.25|8433.13|8313.13|8431.25|8311.25|10
1654269860000|2022-06-03 15:24:20|8431.36|8311.36|8430.99|8310.99|8431.36|8311.36|8430.9|8310.9|10
1654269870000|2022-06-03 15:24:30|8430.88|8310.88|8430.61|8310.61|8431.08|8311.08|8430.61|8310.61|10
1654269880000|2022-06-03 15:24:40|8430.56|8310.56|8429.76|8309.76|8430.64|8310.64|8429.76|8309.76|9
1654269890000|2022-06-03 15:24:50|8429.68|8309.68|8428.78|8308.78|8429.71|8309.71|8428.78|8308.78|10
1654269900000|2022-06-03 15:25:00|8428.48|8308.48|8427.15|8307.15|8428.48|8308.48|8426.82|8306.82|10
1654269910000|2022-06-03 15:25:10|8427.21|8307.21|8426.94|8306.94|8427.34|8307.34|8426.78|8306.78|9
1654269920000|2022-06-03 15:25:20|8426.92|8306.92|8426.13|8306.13|8426.92|8306.92|8426.13|8306.13|10
1654269930000|2022-06-03 15:25:30|8425.81|8305.81|8425.66|8305.66|8426|8306|8425.55|8305.55|9
1654269940000|2022-06-03 15:25:40|8425.34|8305.34|8424.66|8304.66|8425.55|8305.55|8424.66|8304.66|10
1654269950000|2022-06-03 15:25:50|8424.71|8304.71|8423.83|8303.83|8424.76|8304.76|8423.83|8303.83|9
1654269960000|2022-06-03 15:26:00|8423.85|8303.85|8423.96|8303.96|8424.09|8304.09|8423.49|8303.49|10
1654269970000|2022-06-03 15:26:10|8424.26|8304.26|8427|8307|8427|8307|8424.26|8304.26|10
1654269980000|2022-06-03 15:26:20|8427.25|8307.25|8428.51|8308.51|8428.51|8308.51|8427.25|8307.25|10
1654269990000|2022-06-03 15:26:30|8428.4|8308.4|8428.1|8308.1|8428.4|8308.4|8427.49|8307.49|10
1654270000000|2022-06-03 15:26:40|8427.92|8307.92|8427.39|8307.39|8428.34|8308.34|8426.91|8306.91|10
1654270010000|2022-06-03 15:26:50|8427.11|8307.11|8426.82|8306.82|8427.27|8307.27|8426.82|8306.82|10
1654270020000|2022-06-03 15:27:00|8427.04|8307.04|8427.46|8307.46|8427.53|8307.53|8427.04|8307.04|10
1654270030000|2022-06-03 15:27:10|8427.73|8307.73|8427.86|8307.86|8428.26|8308.26|8427.6|8307.6|9
1654270040000|2022-06-03 15:27:20|8427.66|8307.66|8427.11|8307.11|8427.66|8307.66|8426.97|8306.97|10
1654270050000|2022-06-03 15:27:30|8427.04|8307.04|8427.22|8307.22|8427.23|8307.23|8426.89|8306.89|9
1654270060000|2022-06-03 15:27:40|8427.27|8307.27|8426.67|8306.67|8427.28|8307.28|8426.65|8306.65|10
1654270070000|2022-06-03 15:27:50|8426.91|8306.91|8427.13|8307.13|8427.16|8307.16|8426.76|8306.76|9
1654270080000|2022-06-03 15:28:00|8427.12|8307.12|8427.66|8307.66|8427.66|8307.66|8427.12|8307.12|10
1654270090000|2022-06-03 15:28:10|8427.23|8307.23|8426.64|8306.64|8427.23|8307.23|8426.64|8306.64|9
1654270100000|2022-06-03 15:28:20|8426.56|8306.56|8426.28|8306.28|8426.56|8306.56|8426.17|8306.17|10
1654270110000|2022-06-03 15:28:30|8426.49|8306.49|8428.19|8308.19|8428.19|8308.19|8426.49|8306.49|10
1654270120000|2022-06-03 15:28:40|8428.03|8308.03|8428.56|8308.56|8428.56|8308.56|8428.03|8308.03|9
1654270130000|2022-06-03 15:28:50|8428.54|8308.54|8428.52|8308.52|8429.03|8309.03|8428.52|8308.52|10
1654270140000|2022-06-03 15:29:00|8428.59|8308.59|8429.38|8309.38|8429.55|8309.55|8428.59|8308.59|10
1654270150000|2022-06-03 15:29:10|8429.57|8309.57|8431.07|8311.07|8431.07|8311.07|8429.57|8309.57|10
1654270160000|2022-06-03 15:29:20|8430.91|8310.91|8432.83|8312.83|8432.85|8312.85|8430.91|8310.91|10
1654270170000|2022-06-03 15:29:30|8432.75|8312.75|8433.22|8313.22|8433.22|8313.22|8432.68|8312.68|10
1654270180000|2022-06-03 15:29:40|8433.27|8313.27|8434.41|8314.41|8434.41|8314.41|8433.27|8313.27|10
1654270190000|2022-06-03 15:29:50|8434.26|8314.26|8435|8315|8435.1|8315.1|8434.21|8314.21|10
1654270200000|2022-06-03 15:30:00|8435.13|8315.13|8435.22|8315.22|8435.31|8315.31|8434.84|8314.84|9
1654270210000|2022-06-03 15:30:10|8435.39|8315.39|8436.96|8316.96|8436.96|8316.96|8434.64|8314.64|10
1654270220000|2022-06-03 15:30:20|8437.43|8317.43|8437.73|8317.73|8437.73|8317.73|8436.95|8316.95|9
1654270230000|2022-06-03 15:30:30|8437.69|8317.69|8441.92|8321.92|8441.92|8321.92|8437.69|8317.69|10
1654270240000|2022-06-03 15:30:40|8442.18|8322.18|8442.08|8322.08|8442.22|8322.22|8441.7|8321.7|10
1654270250000|2022-06-03 15:30:50|8441.71|8321.71|8441.39|8321.39|8441.71|8321.71|8441.34|8321.34|9
1654270260000|2022-06-03 15:31:00|8441.41|8321.41|8440.58|8320.58|8441.64|8321.64|8440.58|8320.58|10
1654270270000|2022-06-03 15:31:10|8440.05|8320.05|8439.82|8319.82|8440.06|8320.06|8439.55|8319.55|10
1654270280000|2022-06-03 15:31:20|8439.58|8319.58|8439.41|8319.41|8439.59|8319.59|8439.19|8319.19|10
1654270290000|2022-06-03 15:31:30|8439.43|8319.43|8438.78|8318.78|8439.43|8319.43|8438.77|8318.77|8
1654270300000|2022-06-03 15:31:40|8438.82|8318.82|8439.16|8319.16|8439.16|8319.16|8438.73|8318.73|10
1654270310000|2022-06-03 15:31:50|8438.97|8318.97|8440.68|8320.68|8440.68|8320.68|8438.97|8318.97|10
1654270320000|2022-06-03 15:32:00|8441.12|8321.12|8444.38|8324.38|8444.38|8324.38|8441.12|8321.12|10
1654270330000|2022-06-03 15:32:10|8444.34|8324.34|8447.58|8327.58|8447.65|8327.65|8444.34|8324.34|10
1654270340000|2022-06-03 15:32:20|8447.88|8327.88|8450.29|8330.29|8450.29|8330.29|8447.88|8327.88|10
1654270350000|2022-06-03 15:32:30|8450.86|8330.86|8453.28|8333.28|8453.81|8333.81|8450.86|8330.86|10
1654270360000|2022-06-03 15:32:40|8453.45|8333.45|8454.99|8334.99|8455.31|8335.31|8453.45|8333.45|10
1654270370000|2022-06-03 15:32:50|8455.08|8335.08|8458.84|8338.84|8458.84|8338.84|8455.08|8335.08|10
1654270380000|2022-06-03 15:33:00|8458.57|8338.57|8458.45|8338.45|8459.09|8339.09|8458.43|8338.43|10
1654270390000|2022-06-03 15:33:10|8458.77|8338.77|8458.46|8338.46|8458.79|8338.79|8458.16|8338.16|10
1654270400000|2022-06-03 15:33:20|8458.77|8338.77|8457.78|8337.78|8458.77|8338.77|8456.97|8336.97|10
1654270410000|2022-06-03 15:33:30|8457.77|8337.77|8459.27|8339.27|8459.27|8339.27|8457.39|8337.39|10
1654270420000|2022-06-03 15:33:40|8459.22|8339.22|8460.45|8340.45|8460.45|8340.45|8459.22|8339.22|10
1654270430000|2022-06-03 15:33:50|8460.59|8340.59|8461.99|8341.99|8461.99|8341.99|8460.45|8340.45|10
1654270440000|2022-06-03 15:34:00|8462.46|8342.46|8463.2|8343.2|8463.47|8343.47|8462.42|8342.42|10
1654270450000|2022-06-03 15:34:10|8462.89|8342.89|8462.63|8342.63|8463.01|8343.01|8462.48|8342.48|10
1654270460000|2022-06-03 15:34:20|8462.48|8342.48|8462.97|8342.97|8463.01|8343.01|8462.44|8342.44|10
1654270470000|2022-06-03 15:34:30|8463.18|8343.18|8462.34|8342.34|8463.29|8343.29|8462.34|8342.34|10
1654270480000|2022-06-03 15:34:40|8461.64|8341.64|8461.15|8341.15|8461.92|8341.92|8461.15|8341.15|9
1654270490000|2022-06-03 15:34:50|8461.11|8341.11|8460.72|8340.72|8461.44|8341.44|8460.72|8340.72|10
1654270500000|2022-06-03 15:35:00|8460.56|8340.56|8461.74|8341.74|8461.74|8341.74|8460.56|8340.56|8
1654270510000|2022-06-03 15:35:10|8461.93|8341.93|8462.88|8342.88|8462.88|8342.88|8461.93|8341.93|10
1654270520000|2022-06-03 15:35:20|8462.74|8342.74|8462|8342|8463.06|8343.06|8462|8342|10
1654270530000|2022-06-03 15:35:30|8462.08|8342.08|8462.46|8342.46|8462.58|8342.58|8462.02|8342.02|10
1654270540000|2022-06-03 15:35:40|8462.47|8342.47|8462.87|8342.87|8463.13|8343.13|8462.47|8342.47|8
1654270550000|2022-06-03 15:35:50|8462.46|8342.46|8462.67|8342.67|8463.01|8343.01|8462.38|8342.38|10
1654270560000|2022-06-03 15:36:00|8462.38|8342.38|8462.57|8342.57|8462.57|8342.57|8461.93|8341.93|10
1654270570000|2022-06-03 15:36:10|8462.66|8342.66|8463.39|8343.39|8463.39|8343.39|8462.61|8342.61|10
1654270580000|2022-06-03 15:36:20|8463.49|8343.49|8464.42|8344.42|8464.5|8344.5|8462.94|8342.94|9
1654270590000|2022-06-03 15:36:30|8464.63|8344.63|8465.61|8345.61|8465.64|8345.64|8464.35|8344.35|10
1654270600000|2022-06-03 15:36:40|8465.63|8345.63|8465.95|8345.95|8466.16|8346.16|8465.63|8345.63|9
1654270610000|2022-06-03 15:36:50|8466.32|8346.32|8465.65|8345.65|8466.32|8346.32|8465.23|8345.23|9
1654270620000|2022-06-03 15:37:00|8465.81|8345.81|8467.26|8347.26|8467.26|8347.26|8465.49|8345.49|9
1654270630000|2022-06-03 15:37:10|8467.29|8347.29|8467.23|8347.23|8467.48|8347.48|8467.14|8347.14|9
1654270640000|2022-06-03 15:37:20|8466.97|8346.97|8467.11|8347.11|8468.01|8348.01|8466.97|8346.97|9
1654270650000|2022-06-03 15:37:30|8467.22|8347.22|8466.81|8346.81|8467.22|8347.22|8466.56|8346.56|10
1654270660000|2022-06-03 15:37:40|8466.99|8346.99|8467.56|8347.56|8467.67|8347.67|8466.9|8346.9|10
1654270670000|2022-06-03 15:37:50|8467.76|8347.76|8467.6|8347.6|8467.76|8347.76|8467.18|8347.18|10
1654270680000|2022-06-03 15:38:00|8467.16|8347.16|8467.58|8347.58|8468.08|8348.08|8467.16|8347.16|9
1654270690000|2022-06-03 15:38:10|8468.25|8348.25|8467.05|8347.05|8468.25|8348.25|8466.48|8346.48|10
1654270700000|2022-06-03 15:38:20|8466.81|8346.81|8466.77|8346.77|8467.3|8347.3|8466.38|8346.38|10
1654270710000|2022-06-03 15:38:30|8467.02|8347.02|8465.11|8345.11|8467.02|8347.02|8465.03|8345.03|10
1654270720000|2022-06-03 15:38:40|8464.74|8344.74|8463.44|8343.44|8464.85|8344.85|8462.97|8342.97|10
1654270730000|2022-06-03 15:38:50|8463.26|8343.26|8462.33|8342.33|8463.27|8343.27|8462.33|8342.33|10
1654270740000|2022-06-03 15:39:00|8461.63|8341.63|8459.98|8339.98|8461.81|8341.81|8459.98|8339.98|10
1654270750000|2022-06-03 15:39:10|8459.77|8339.77|8456.69|8336.69|8459.77|8339.77|8456.69|8336.69|10
1654270760000|2022-06-03 15:39:20|8455.94|8335.94|8455.3|8335.3|8456.41|8336.41|8454.49|8334.49|10
1654270770000|2022-06-03 15:39:30|8454.76|8334.76|8454.48|8334.48|8455.14|8335.14|8454.18|8334.18|10
1654270780000|2022-06-03 15:39:40|8454.07|8334.07|8452.69|8332.69|8454.11|8334.11|8452.69|8332.69|10
1654270790000|2022-06-03 15:39:50|8452.45|8332.45|8452|8332|8452.55|8332.55|8452|8332|10
1654270800000|2022-06-03 15:40:00|8452.05|8332.05|8451.83|8331.83|8452.19|8332.19|8451.74|8331.74|10
1654270810000|2022-06-03 15:40:10|8451.71|8331.71|8451.26|8331.26|8451.84|8331.84|8451.26|8331.26|9
1654270820000|2022-06-03 15:40:20|8451.17|8331.17|8450.54|8330.54|8451.17|8331.17|8450.52|8330.52|9
1654270830000|2022-06-03 15:40:30|8450.52|8330.52|8450.83|8330.83|8450.93|8330.93|8450.45|8330.45|9
1654270840000|2022-06-03 15:40:40|8450.88|8330.88|8451.43|8331.43|8451.93|8331.93|8450.88|8330.88|10
1654270850000|2022-06-03 15:40:50|8451.52|8331.52|8451.49|8331.49|8451.55|8331.55|8450.99|8330.99|9
1654270860000|2022-06-03 15:41:00|8451.07|8331.07|8449.11|8329.11|8451.07|8331.07|8449.11|8329.11|10
1654270870000|2022-06-03 15:41:10|8448.71|8328.71|8446.18|8326.18|8448.71|8328.71|8446.18|8326.18|9
1654270880000|2022-06-03 15:41:20|8445.47|8325.47|8444.75|8324.75|8445.47|8325.47|8444.63|8324.63|9
1654270890000|2022-06-03 15:41:30|8444.65|8324.65|8443.72|8323.72|8444.65|8324.65|8443.54|8323.54|10
1654270900000|2022-06-03 15:41:40|8443.07|8323.07|8440.39|8320.39|8443.07|8323.07|8440.39|8320.39|10
1654270910000|2022-06-03 15:41:50|8440.5|8320.5|8440.05|8320.05|8440.5|8320.5|8439.96|8319.96|9
1654270920000|2022-06-03 15:42:00|8440.12|8320.12|8438.73|8318.73|8440.2|8320.2|8438.47|8318.47|10
1654270930000|2022-06-03 15:42:10|8438.8|8318.8|8439.06|8319.06|8439.28|8319.28|8438.77|8318.77|10
1654270940000|2022-06-03 15:42:20|8438.67|8318.67|8437.56|8317.56|8439.24|8319.24|8437.35|8317.35|10
1654270950000|2022-06-03 15:42:30|8437.49|8317.49|8437.54|8317.54|8437.86|8317.86|8437.39|8317.39|9
1654270960000|2022-06-03 15:42:40|8437.27|8317.27|8437.5|8317.5|8437.79|8317.79|8436.79|8316.79|10
1654270970000|2022-06-03 15:42:50|8437.51|8317.51|8437.4|8317.4|8437.53|8317.53|8437.2|8317.2|8
1654270980000|2022-06-03 15:43:00|8437.39|8317.39|8437.83|8317.83|8437.86|8317.86|8437.26|8317.26|10
1654270990000|2022-06-03 15:43:10|8437.73|8317.73|8438.33|8318.33|8438.33|8318.33|8437.73|8317.73|10
1654271000000|2022-06-03 15:43:20|8438.49|8318.49|8438.01|8318.01|8438.53|8318.53|8437.82|8317.82|9
1654271010000|2022-06-03 15:43:30|8438.04|8318.04|8438.38|8318.38|8438.72|8318.72|8438.03|8318.03|10
1654271020000|2022-06-03 15:43:40|8438.45|8318.45|8438.33|8318.33|8438.73|8318.73|8438.03|8318.03|10
1654271030000|2022-06-03 15:43:50|8438.59|8318.59|8438.07|8318.07|8439.3|8319.3|8437.87|8317.87|9
1654271040000|2022-06-03 15:44:00|8437.92|8317.92|8437.83|8317.83|8438.43|8318.43|8437.83|8317.83|10
1654271050000|2022-06-03 15:44:10|8437.87|8317.87|8437.42|8317.42|8438.04|8318.04|8437.42|8317.42|9
1654271060000|2022-06-03 15:44:20|8437.47|8317.47|8436.3|8316.3|8437.47|8317.47|8436.27|8316.27|10
1654271070000|2022-06-03 15:44:30|8436.35|8316.35|8436.3|8316.3|8436.35|8316.35|8435.56|8315.56|10
1654271080000|2022-06-03 15:44:40|8436.35|8316.35|8437.25|8317.25|8437.25|8317.25|8436.35|8316.35|9
1654271090000|2022-06-03 15:44:50|8437.29|8317.29|8437.21|8317.21|8437.59|8317.59|8437.21|8317.21|10
1654271100000|2022-06-03 15:45:00|8437.15|8317.15|8437.01|8317.01|8437.15|8317.15|8436.68|8316.68|9
1654271110000|2022-06-03 15:45:10|8436.93|8316.93|8436.24|8316.24|8437|8317|8436.24|8316.24|9
1654271120000|2022-06-03 15:45:20|8436.09|8316.09|8436.82|8316.82|8436.82|8316.82|8435.73|8315.73|10
1654271130000|2022-06-03 15:45:30|8437|8317|8436.57|8316.57|8437.03|8317.03|8436.48|8316.48|10
1654271140000|2022-06-03 15:45:40|8436.45|8316.45|8436.65|8316.65|8436.95|8316.95|8436.45|8316.45|10
1654271150000|2022-06-03 15:45:50|8436.74|8316.74|8434.81|8314.81|8436.74|8316.74|8434.81|8314.81|10
1654271160000|2022-06-03 15:46:00|8434.6|8314.6|8433.66|8313.66|8434.6|8314.6|8433.66|8313.66|9
1654271170000|2022-06-03 15:46:10|8433.71|8313.71|8431.62|8311.62|8433.71|8313.71|8431.62|8311.62|9
1654271180000|2022-06-03 15:46:20|8431.42|8311.42|8431.66|8311.66|8431.66|8311.66|8431.37|8311.37|8
1654271190000|2022-06-03 15:46:30|8431.74|8311.74|8432.03|8312.03|8432.16|8312.16|8431.74|8311.74|10
1654271200000|2022-06-03 15:46:40|8432.09|8312.09|8431.93|8311.93|8432.09|8312.09|8431.83|8311.83|9
1654271210000|2022-06-03 15:46:50|8432.05|8312.05|8432.86|8312.86|8432.86|8312.86|8432.05|8312.05|8
1654271220000|2022-06-03 15:47:00|8432.76|8312.76|8432.47|8312.47|8432.76|8312.76|8432.17|8312.17|9
1654271230000|2022-06-03 15:47:10|8432.63|8312.63|8433.89|8313.89|8433.89|8313.89|8432.63|8312.63|9
1654271240000|2022-06-03 15:47:20|8434.56|8314.56|8434.56|8314.56|8434.64|8314.64|8434.34|8314.34|9
1654271250000|2022-06-03 15:47:30|8434.46|8314.46|8434.2|8314.2|8434.46|8314.46|8433.88|8313.88|10
1654271260000|2022-06-03 15:47:40|8434.42|8314.42|8436.27|8316.27|8436.27|8316.27|8434.42|8314.42|10
1654271270000|2022-06-03 15:47:50|8437.03|8317.03|8437.17|8317.17|8437.5|8317.5|8436.98|8316.98|10
1654271280000|2022-06-03 15:48:00|8437|8317|8436.55|8316.55|8437.2|8317.2|8436.55|8316.55|10
1654271290000|2022-06-03 15:48:10|8436.62|8316.62|8436|8316|8436.66|8316.66|8435.84|8315.84|10
1654271300000|2022-06-03 15:48:20|8435.93|8315.93|8435.04|8315.04|8436.07|8316.07|8434.93|8314.93|10
1654271310000|2022-06-03 15:48:30|8434.83|8314.83|8433.55|8313.55|8434.83|8314.83|8433.55|8313.55|10
1654271320000|2022-06-03 15:48:40|8433.35|8313.35|8433.56|8313.56|8433.56|8313.56|8433.2|8313.2|9
1654271330000|2022-06-03 15:48:50|8433.45|8313.45|8433.41|8313.41|8433.52|8313.52|8433.23|8313.23|10
1654271340000|2022-06-03 15:49:00|8433.55|8313.55|8433.93|8313.93|8434.16|8314.16|8433.55|8313.55|10
1654271350000|2022-06-03 15:49:10|8433.95|8313.95|8432.97|8312.97|8434.11|8314.11|8432.97|8312.97|9
1654271360000|2022-06-03 15:49:20|8432.21|8312.21|8429.57|8309.57|8432.21|8312.21|8429.53|8309.53|10
1654271370000|2022-06-03 15:49:30|8429.5|8309.5|8430.32|8310.32|8430.35|8310.35|8429.5|8309.5|10
1654271380000|2022-06-03 15:49:40|8430.39|8310.39|8431.01|8311.01|8431.01|8311.01|8430.39|8310.39|10
1654271390000|2022-06-03 15:49:50|8431.34|8311.34|8431.26|8311.26|8431.67|8311.67|8431.13|8311.13|10
1654271400000|2022-06-03 15:50:00|8431.24|8311.24|8429.84|8309.84|8431.24|8311.24|8429.82|8309.82|10
1654271410000|2022-06-03 15:50:10|8429.06|8309.06|8427.79|8307.79|8429.06|8309.06|8427.79|8307.79|10
1654271420000|2022-06-03 15:50:20|8427.73|8307.73|8425.07|8305.07|8427.73|8307.73|8425.07|8305.07|8
1654271430000|2022-06-03 15:50:30|8425|8305|8424.7|8304.7|8425|8305|8424.53|8304.53|10
1654271440000|2022-06-03 15:50:40|8424.78|8304.78|8423.89|8303.89|8424.78|8304.78|8423.89|8303.89|10
1654271450000|2022-06-03 15:50:50|8423.9|8303.9|8422.13|8302.13|8423.9|8303.9|8422.13|8302.13|10
1654271460000|2022-06-03 15:51:00|8422.14|8302.14|8423.14|8303.14|8423.33|8303.33|8422.03|8302.03|10
1654271470000|2022-06-03 15:51:10|8423.16|8303.16|8422.72|8302.72|8423.16|8303.16|8422.4|8302.4|10
1654271480000|2022-06-03 15:51:20|8422.94|8302.94|8424.83|8304.83|8424.83|8304.83|8422.94|8302.94|10
1654271490000|2022-06-03 15:51:30|8424.73|8304.73|8425.3|8305.3|8425.3|8305.3|8424.69|8304.69|9
1654271500000|2022-06-03 15:51:40|8425.48|8305.48|8425.39|8305.39|8425.59|8305.59|8425.37|8305.37|10
1654271510000|2022-06-03 15:51:50|8425.5|8305.5|8424.07|8304.07|8425.54|8305.54|8424.07|8304.07|10
1654271520000|2022-06-03 15:52:00|8423.95|8303.95|8423.09|8303.09|8423.95|8303.95|8423.09|8303.09|9
1654271530000|2022-06-03 15:52:10|8423.08|8303.08|8424.41|8304.41|8424.41|8304.41|8423.08|8303.08|10
1654271540000|2022-06-03 15:52:20|8424.69|8304.69|8425.82|8305.82|8425.82|8305.82|8424.69|8304.69|10
1654271550000|2022-06-03 15:52:30|8426.38|8306.38|8427.4|8307.4|8427.46|8307.46|8426.38|8306.38|10
1654271560000|2022-06-03 15:52:40|8427.58|8307.58|8427.18|8307.18|8427.66|8307.66|8427.09|8307.09|8
1654271570000|2022-06-03 15:52:50|8427.69|8307.69|8427.5|8307.5|8427.82|8307.82|8427.47|8307.47|10
1654271580000|2022-06-03 15:53:00|8427.41|8307.41|8427.66|8307.66|8427.77|8307.77|8427.35|8307.35|9
1654271590000|2022-06-03 15:53:10|8427.99|8307.99|8430.18|8310.18|8430.18|8310.18|8427.99|8307.99|9
1654271600000|2022-06-03 15:53:20|8430.27|8310.27|8430.85|8310.85|8430.85|8310.85|8430.1|8310.1|10
1654271610000|2022-06-03 15:53:30|8431.23|8311.23|8431.92|8311.92|8432.22|8312.22|8431.23|8311.23|10
1654271620000|2022-06-03 15:53:40|8431.85|8311.85|8430.97|8310.97|8431.87|8311.87|8430.97|8310.97|10
1654271630000|2022-06-03 15:53:50|8430.95|8310.95|8431.26|8311.26|8431.26|8311.26|8430.84|8310.84|10
1654271640000|2022-06-03 15:54:00|8431.19|8311.19|8431.38|8311.38|8431.51|8311.51|8431.04|8311.04|9
1654271650000|2022-06-03 15:54:10|8431.36|8311.36|8432.27|8312.27|8432.27|8312.27|8431.31|8311.31|9
1654271660000|2022-06-03 15:54:20|8432.36|8312.36|8433|8313|8433.01|8313.01|8432.17|8312.17|10
1654271670000|2022-06-03 15:54:30|8432.95|8312.95|8434.08|8314.08|8434.08|8314.08|8432.88|8312.88|8
1654271680000|2022-06-03 15:54:40|8434.37|8314.37|8434.67|8314.67|8434.9|8314.9|8434.37|8314.37|10
1654271690000|2022-06-03 15:54:50|8434.79|8314.79|8435.21|8315.21|8435.21|8315.21|8434.58|8314.58|7
1654271700000|2022-06-03 15:55:00|8435.36|8315.36|8436.5|8316.5|8436.5|8316.5|8435.36|8315.36|9
1654271710000|2022-06-03 15:55:10|8436.41|8316.41|8437.23|8317.23|8437.3|8317.3|8436.33|8316.33|10
1654271720000|2022-06-03 15:55:20|8437.27|8317.27|8436.25|8316.25|8437.27|8317.27|8435.97|8315.97|8
1654271730000|2022-06-03 15:55:30|8436.22|8316.22|8436.8|8316.8|8436.8|8316.8|8436.18|8316.18|9
1654271740000|2022-06-03 15:55:40|8436.74|8316.74|8437.95|8317.95|8437.95|8317.95|8436.74|8316.74|9
1654271750000|2022-06-03 15:55:50|8438.03|8318.03|8439|8319|8439|8319|8438.03|8318.03|10
1654271760000|2022-06-03 15:56:00|8439.06|8319.06|8440.26|8320.26|8440.35|8320.35|8439.06|8319.06|10
1654271770000|2022-06-03 15:56:10|8440.27|8320.27|8441.3|8321.3|8441.3|8321.3|8440.15|8320.15|10
1654271780000|2022-06-03 15:56:20|8441.34|8321.34|8440.81|8320.81|8441.34|8321.34|8440.8|8320.8|10
1654271790000|2022-06-03 15:56:30|8440.97|8320.97|8440.47|8320.47|8441|8321|8440.34|8320.34|10
1654271800000|2022-06-03 15:56:40|8440.49|8320.49|8439.47|8319.47|8440.53|8320.53|8439.47|8319.47|9
1654271810000|2022-06-03 15:56:50|8439.17|8319.17|8438.38|8318.38|8439.23|8319.23|8438.38|8318.38|10
1654271820000|2022-06-03 15:57:00|8438.36|8318.36|8437.19|8317.19|8438.36|8318.36|8437.19|8317.19|8
1654271830000|2022-06-03 15:57:10|8437.25|8317.25|8437.76|8317.76|8437.76|8317.76|8437.25|8317.25|10
1654271840000|2022-06-03 15:57:20|8437.81|8317.81|8437.92|8317.92|8437.95|8317.95|8437.81|8317.81|8
1654271850000|2022-06-03 15:57:30|8438.4|8318.4|8440.15|8320.15|8440.15|8320.15|8438.4|8318.4|10
1654271860000|2022-06-03 15:57:40|8439.91|8319.91|8439.18|8319.18|8439.91|8319.91|8439.1|8319.1|10
1654271870000|2022-06-03 15:57:50|8439.21|8319.21|8438.39|8318.39|8439.28|8319.28|8438.39|8318.39|9
1654271880000|2022-06-03 15:58:00|8438.42|8318.42|8439.72|8319.72|8439.72|8319.72|8438.17|8318.17|10
1654271890000|2022-06-03 15:58:10|8441.03|8321.03|8444.07|8324.07|8444.07|8324.07|8441.03|8321.03|10
1654271900000|2022-06-03 15:58:20|8444.13|8324.13|8443.56|8323.56|8444.39|8324.39|8443.56|8323.56|9
1654271910000|2022-06-03 15:58:30|8443.73|8323.73|8443.67|8323.67|8443.99|8323.99|8443.67|8323.67|9
1654271920000|2022-06-03 15:58:40|8443.64|8323.64|8443.31|8323.31|8443.75|8323.75|8443.31|8323.31|9
1654271930000|2022-06-03 15:58:50|8443.3|8323.3|8443.15|8323.15|8443.3|8323.3|8443.12|8323.12|8
1654271940000|2022-06-03 15:59:00|8443.18|8323.18|8442.77|8322.77|8443.34|8323.34|8442.48|8322.48|10
1654271950000|2022-06-03 15:59:10|8443.47|8323.47|8443.38|8323.38|8443.64|8323.64|8443.38|8323.38|9
1654271960000|2022-06-03 15:59:20|8443.49|8323.49|8442.9|8322.9|8443.65|8323.65|8442.9|8322.9|10
1654271970000|2022-06-03 15:59:30|8442.64|8322.64|8442.01|8322.01|8442.69|8322.69|8441.99|8321.99|9
1654271980000|2022-06-03 15:59:40|8442.27|8322.27|8442.38|8322.38|8442.38|8322.38|8442.04|8322.04|7
1654271990000|2022-06-03 15:59:50|8442.44|8322.44|8442|8322|8442.44|8322.44|8441.94|8321.94|10
1654272000000|2022-06-03 16:00:00|8441.88|8321.88|8441.79|8321.79|8441.97|8321.97|8441.53|8321.53|10
1654272010000|2022-06-03 16:00:10|8441.66|8321.66|8442.25|8322.25|8442.25|8322.25|8441.66|8321.66|9
1654272020000|2022-06-03 16:00:20|8442.36|8322.36|8444.1|8324.1|8444.61|8324.61|8442.36|8322.36|10
1654272030000|2022-06-03 16:00:30|8445.03|8325.03|8444.69|8324.69|8445.24|8325.24|8444.69|8324.69|9
1654272040000|2022-06-03 16:00:40|8445.09|8325.09|8446.99|8326.99|8446.99|8326.99|8444.95|8324.95|10
1654272050000|2022-06-03 16:00:50|8447.1|8327.1|8446.21|8326.21|8447.1|8327.1|8446.21|8326.21|10
1654272060000|2022-06-03 16:01:00|8446.49|8326.49|8447.85|8327.85|8447.98|8327.98|8446.49|8326.49|10
1654272070000|2022-06-03 16:01:10|8448.18|8328.18|8448.03|8328.03|8448.19|8328.19|8447.96|8327.96|10
1654272080000|2022-06-03 16:01:20|8447.71|8327.71|8446.82|8326.82|8448.01|8328.01|8446.78|8326.78|9
1654272090000|2022-06-03 16:01:30|8446.76|8326.76|8445.43|8325.43|8446.76|8326.76|8445.43|8325.43|10
1654272100000|2022-06-03 16:01:40|8445.32|8325.32|8443.91|8323.91|8445.32|8325.32|8443.86|8323.86|10
1654272110000|2022-06-03 16:01:50|8444.1|8324.1|8444.69|8324.69|8444.7|8324.7|8443.71|8323.71|10
1654272120000|2022-06-03 16:02:00|8444.77|8324.77|8445.02|8325.02|8445.87|8325.87|8444.77|8324.77|10
1654272130000|2022-06-03 16:02:10|8444.51|8324.51|8444.11|8324.11|8444.65|8324.65|8444.05|8324.05|8
1654272140000|2022-06-03 16:02:20|8444.15|8324.15|8442.65|8322.65|8444.15|8324.15|8442.65|8322.65|9
1654272150000|2022-06-03 16:02:30|8442.63|8322.63|8439.81|8319.81|8442.63|8322.63|8439.81|8319.81|10
1654272160000|2022-06-03 16:02:40|8439.86|8319.86|8438.9|8318.9|8439.86|8319.86|8438.88|8318.88|10
1654272170000|2022-06-03 16:02:50|8438.71|8318.71|8438.63|8318.63|8438.75|8318.75|8438.46|8318.46|10
1654272180000|2022-06-03 16:03:00|8438.67|8318.67|8436.55|8316.55|8438.67|8318.67|8436.55|8316.55|10
1654272190000|2022-06-03 16:03:10|8436.6|8316.6|8437.01|8317.01|8437.06|8317.06|8436.31|8316.31|10
1654272200000|2022-06-03 16:03:20|8437.05|8317.05|8438.85|8318.85|8438.85|8318.85|8437.05|8317.05|9
1654272210000|2022-06-03 16:03:30|8439.09|8319.09|8439.66|8319.66|8440.09|8320.09|8439.04|8319.04|10
1654272220000|2022-06-03 16:03:40|8439.55|8319.55|8439.64|8319.64|8439.73|8319.73|8439.39|8319.39|10
1654272230000|2022-06-03 16:03:50|8439.7|8319.7|8440.34|8320.34|8440.34|8320.34|8439.7|8319.7|9
1654272240000|2022-06-03 16:04:00|8440.4|8320.4|8441.39|8321.39|8441.39|8321.39|8440.35|8320.35|9
1654272250000|2022-06-03 16:04:10|8441.41|8321.41|8441.55|8321.55|8441.69|8321.69|8441.02|8321.02|10
1654272260000|2022-06-03 16:04:20|8441.47|8321.47|8442.38|8322.38|8442.38|8322.38|8441.47|8321.47|10
1654272270000|2022-06-03 16:04:30|8442.37|8322.37|8442.89|8322.89|8443.17|8323.17|8442.37|8322.37|9
1654272280000|2022-06-03 16:04:40|8442.61|8322.61|8442.88|8322.88|8443.03|8323.03|8442.48|8322.48|9
1654272290000|2022-06-03 16:04:50|8442.97|8322.97|8443.53|8323.53|8443.58|8323.58|8442.96|8322.96|9
1654272300000|2022-06-03 16:05:00|8443.41|8323.41|8444.96|8324.96|8444.96|8324.96|8443.41|8323.41|9
1654272310000|2022-06-03 16:05:10|8445.53|8325.53|8445.76|8325.76|8446.58|8326.58|8445.53|8325.53|10
1654272320000|2022-06-03 16:05:20|8445.45|8325.45|8445.11|8325.11|8445.45|8325.45|8444.95|8324.95|9
1654272330000|2022-06-03 16:05:30|8444.68|8324.68|8443.59|8323.59|8444.68|8324.68|8443.52|8323.52|10
1654272340000|2022-06-03 16:05:40|8443.45|8323.45|8443.56|8323.56|8443.73|8323.73|8443.38|8323.38|9
1654272350000|2022-06-03 16:05:50|8443.58|8323.58|8443.42|8323.42|8443.63|8323.63|8443.39|8323.39|8
1654272360000|2022-06-03 16:06:00|8443.35|8323.35|8442.74|8322.74|8443.35|8323.35|8442.74|8322.74|10
1654272370000|2022-06-03 16:06:10|8442.85|8322.85|8441.88|8321.88|8442.94|8322.94|8441.7|8321.7|9
1654272380000|2022-06-03 16:06:20|8441.61|8321.61|8441.66|8321.66|8441.71|8321.71|8441.58|8321.58|9
1654272390000|2022-06-03 16:06:30|8441.51|8321.51|8441.44|8321.44|8441.67|8321.67|8441.44|8321.44|10
1654272400000|2022-06-03 16:06:40|8441.52|8321.52|8439.74|8319.74|8441.52|8321.52|8439.74|8319.74|10
1654272410000|2022-06-03 16:06:50|8439.62|8319.62|8438.52|8318.52|8439.63|8319.63|8438.4|8318.4|9
1654272420000|2022-06-03 16:07:00|8438.06|8318.06|8438.11|8318.11|8438.25|8318.25|8438.03|8318.03|9
1654272430000|2022-06-03 16:07:10|8438.1|8318.1|8438.87|8318.87|8438.87|8318.87|8438.1|8318.1|10
1654272440000|2022-06-03 16:07:20|8439.1|8319.1|8440.07|8320.07|8440.07|8320.07|8439.1|8319.1|9
1654272450000|2022-06-03 16:07:30|8439.97|8319.97|8439.67|8319.67|8440.14|8320.14|8439.67|8319.67|10
1654272460000|2022-06-03 16:07:40|8439.81|8319.81|8438.16|8318.16|8439.9|8319.9|8438.16|8318.16|10
1654272470000|2022-06-03 16:07:50|8438.17|8318.17|8436.92|8316.92|8438.21|8318.21|8436.92|8316.92|10
1654272480000|2022-06-03 16:08:00|8436.46|8316.46|8434.53|8314.53|8436.46|8316.46|8434.53|8314.53|10
1654272490000|2022-06-03 16:08:10|8433.72|8313.72|8433.13|8313.13|8433.72|8313.72|8433.13|8313.13|10
1654272500000|2022-06-03 16:08:20|8432.98|8312.98|8432.14|8312.14|8432.98|8312.98|8432.08|8312.08|10
1654272510000|2022-06-03 16:08:30|8432.32|8312.32|8432.02|8312.02|8432.51|8312.51|8432.02|8312.02|10
1654272520000|2022-06-03 16:08:40|8432.06|8312.06|8430.59|8310.59|8432.13|8312.13|8430.59|8310.59|10
1654272530000|2022-06-03 16:08:50|8430.36|8310.36|8428.19|8308.19|8430.36|8310.36|8428.19|8308.19|9
1654272540000|2022-06-03 16:09:00|8428.17|8308.17|8427.59|8307.59|8428.17|8308.17|8427.59|8307.59|10
1654272550000|2022-06-03 16:09:10|8427.54|8307.54|8425.82|8305.82|8427.56|8307.56|8425.8|8305.8|10
1654272560000|2022-06-03 16:09:20|8425.61|8305.61|8423.9|8303.9|8425.61|8305.61|8423.9|8303.9|9
1654272570000|2022-06-03 16:09:30|8423.93|8303.93|8423.5|8303.5|8423.93|8303.93|8423.49|8303.49|10
1654272580000|2022-06-03 16:09:40|8423.52|8303.52|8423.78|8303.78|8423.83|8303.83|8422.66|8302.66|10
1654272590000|2022-06-03 16:09:50|8423.71|8303.71|8425.25|8305.25|8425.35|8305.35|8423.71|8303.71|9
1654272600000|2022-06-03 16:10:00|8425.24|8305.24|8425.27|8305.27|8425.55|8305.55|8425.18|8305.18|10
1654272610000|2022-06-03 16:10:10|8425.25|8305.25|8422.9|8302.9|8425.25|8305.25|8422.79|8302.79|10
1654272620000|2022-06-03 16:10:20|8422.54|8302.54|8421.29|8301.29|8422.54|8302.54|8421.29|8301.29|10
1654272630000|2022-06-03 16:10:30|8421.36|8301.36|8420.4|8300.4|8421.36|8301.36|8420.4|8300.4|9
1654272640000|2022-06-03 16:10:40|8420.37|8300.37|8420.2|8300.2|8420.57|8300.57|8420.17|8300.17|9
1654272650000|2022-06-03 16:10:50|8419.92|8299.92|8419.49|8299.49|8420.09|8300.09|8419.49|8299.49|10
1654272660000|2022-06-03 16:11:00|8419.46|8299.46|8419.69|8299.69|8419.77|8299.77|8419.28|8299.28|9
1654272670000|2022-06-03 16:11:10|8419.76|8299.76|8420.09|8300.09|8420.28|8300.28|8419.76|8299.76|10
1654272680000|2022-06-03 16:11:20|8420.2|8300.2|8419.7|8299.7|8420.2|8300.2|8419.46|8299.46|10
1654272690000|2022-06-03 16:11:30|8419.68|8299.68|8419.47|8299.47|8419.68|8299.68|8419.4|8299.4|10
1654272700000|2022-06-03 16:11:40|8419.46|8299.46|8420.67|8300.67|8420.82|8300.82|8419.46|8299.46|10
1654272710000|2022-06-03 16:11:50|8420.58|8300.58|8421.02|8301.02|8421.23|8301.23|8420.58|8300.58|9
1654272720000|2022-06-03 16:12:00|8421|8301|8421.53|8301.53|8421.53|8301.53|8420.99|8300.99|9
1654272730000|2022-06-03 16:12:10|8421.68|8301.68|8421.78|8301.78|8421.87|8301.87|8421.64|8301.64|8
1654272740000|2022-06-03 16:12:20|8421.85|8301.85|8421.71|8301.71|8421.94|8301.94|8421.71|8301.71|9
1654272750000|2022-06-03 16:12:30|8421.81|8301.81|8422.02|8302.02|8422.15|8302.15|8421.72|8301.72|9
1654272760000|2022-06-03 16:12:40|8421.95|8301.95|8421.88|8301.88|8422.09|8302.09|8421.71|8301.71|9
1654272770000|2022-06-03 16:12:50|8421.76|8301.76|8421|8301|8421.76|8301.76|8421|8301|10
1654272780000|2022-06-03 16:13:00|8421.05|8301.05|8421.02|8301.02|8421.05|8301.05|8420.74|8300.74|8
1654272790000|2022-06-03 16:13:10|8420.92|8300.92|8421.4|8301.4|8421.4|8301.4|8420.92|8300.92|6
1654272800000|2022-06-03 16:13:20|8421.34|8301.34|8423.17|8303.17|8423.17|8303.17|8421.3|8301.3|10
1654272810000|2022-06-03 16:13:30|8423.38|8303.38|8425.13|8305.13|8425.13|8305.13|8423.38|8303.38|10
1654272820000|2022-06-03 16:13:40|8425.22|8305.22|8427.48|8307.48|8427.48|8307.48|8425.22|8305.22|10
1654272830000|2022-06-03 16:13:50|8427.15|8307.15|8428.76|8308.76|8428.76|8308.76|8427.15|8307.15|10
1654272840000|2022-06-03 16:14:00|8428.62|8308.62|8431.25|8311.25|8431.25|8311.25|8428.62|8308.62|10
1654272850000|2022-06-03 16:14:10|8431.41|8311.41|8431.93|8311.93|8431.93|8311.93|8431.3|8311.3|10
1654272860000|2022-06-03 16:14:20|8432.01|8312.01|8432.52|8312.52|8432.52|8312.52|8431.99|8311.99|10
1654272870000|2022-06-03 16:14:30|8432.83|8312.83|8433.57|8313.57|8433.57|8313.57|8432.68|8312.68|10
1654272880000|2022-06-03 16:14:40|8433.58|8313.58|8433.4|8313.4|8433.71|8313.71|8433.4|8313.4|9
1654272890000|2022-06-03 16:14:50|8433.17|8313.17|8433.12|8313.12|8433.24|8313.24|8433.01|8313.01|10
1654272900000|2022-06-03 16:15:00|8432.92|8312.92|8433.21|8313.21|8433.21|8313.21|8432.92|8312.92|8
1654272910000|2022-06-03 16:15:10|8433.29|8313.29|8434.09|8314.09|8434.09|8314.09|8433.29|8313.29|8
1654272920000|2022-06-03 16:15:20|8434.01|8314.01|8434.68|8314.68|8434.7|8314.7|8433.95|8313.95|10
1654272930000|2022-06-03 16:15:30|8434.89|8314.89|8437.81|8317.81|8437.81|8317.81|8434.89|8314.89|9
1654272940000|2022-06-03 16:15:40|8438.24|8318.24|8439.12|8319.12|8439.49|8319.49|8438.24|8318.24|10
1654272950000|2022-06-03 16:15:50|8438.84|8318.84|8438.07|8318.07|8438.93|8318.93|8438.07|8318.07|10
1654272960000|2022-06-03 16:16:00|8438.12|8318.12|8439.11|8319.11|8439.11|8319.11|8438.12|8318.12|8
1654272970000|2022-06-03 16:16:10|8439.1|8319.1|8439.58|8319.58|8439.74|8319.74|8439.1|8319.1|8
1654272980000|2022-06-03 16:16:20|8439.63|8319.63|8439.75|8319.75|8440.19|8320.19|8439.63|8319.63|9
1654272990000|2022-06-03 16:16:30|8439.4|8319.4|8438.58|8318.58|8439.4|8319.4|8438.58|8318.58|9
1654273000000|2022-06-03 16:16:40|8438.53|8318.53|8435.32|8315.32|8438.55|8318.55|8435.27|8315.27|10
1654273010000|2022-06-03 16:16:50|8435.26|8315.26|8434.83|8314.83|8435.26|8315.26|8434.81|8314.81|10
1654273020000|2022-06-03 16:17:00|8433.79|8313.79|8432.48|8312.48|8433.79|8313.79|8432.48|8312.48|10
1654273030000|2022-06-03 16:17:10|8432.14|8312.14|8430.6|8310.6|8432.35|8312.35|8430.6|8310.6|10
1654273040000|2022-06-03 16:17:20|8430.31|8310.31|8430.02|8310.02|8430.31|8310.31|8429.83|8309.83|9
1654273050000|2022-06-03 16:17:30|8429.95|8309.95|8428.28|8308.28|8429.95|8309.95|8428.28|8308.28|10
1654273060000|2022-06-03 16:17:40|8428.26|8308.26|8428.43|8308.43|8428.43|8308.43|8428.12|8308.12|10
1654273070000|2022-06-03 16:17:50|8428.44|8308.44|8427.46|8307.46|8428.44|8308.44|8427.46|8307.46|10
1654273080000|2022-06-03 16:18:00|8427.37|8307.37|8425.39|8305.39|8427.37|8307.37|8425.39|8305.39|10
1654273090000|2022-06-03 16:18:10|8425.03|8305.03|8424.97|8304.97|8425.38|8305.38|8424.97|8304.97|10
1654273100000|2022-06-03 16:18:20|8424.51|8304.51|8424.84|8304.84|8424.84|8304.84|8423.49|8303.49|10
1654273110000|2022-06-03 16:18:30|8425.23|8305.23|8424.91|8304.91|8425.23|8305.23|8424.7|8304.7|10
1654273120000|2022-06-03 16:18:40|8425.06|8305.06|8422.86|8302.86|8425.06|8305.06|8422.77|8302.77|10
1654273130000|2022-06-03 16:18:50|8422.58|8302.58|8422.39|8302.39|8422.7|8302.7|8421.79|8301.79|10
1654273140000|2022-06-03 16:19:00|8422.07|8302.07|8421.25|8301.25|8422.15|8302.15|8421.17|8301.17|10
1654273150000|2022-06-03 16:19:10|8421.24|8301.24|8421.01|8301.01|8421.37|8301.37|8421.01|8301.01|9
1654273160000|2022-06-03 16:19:20|8420.99|8300.99|8419.46|8299.46|8421.17|8301.17|8419.46|8299.46|9
1654273170000|2022-06-03 16:19:30|8419.44|8299.44|8413.34|8293.34|8419.44|8299.44|8413.34|8293.34|10
1654273180000|2022-06-03 16:19:40|8413.5|8293.5|8411.75|8291.75|8413.5|8293.5|8411.75|8291.75|9
1654273190000|2022-06-03 16:19:50|8411.71|8291.71|8410.61|8290.61|8411.71|8291.71|8410.61|8290.61|10
1654273200000|2022-06-03 16:20:00|8410.53|8290.53|8409.86|8289.86|8410.53|8290.53|8409.86|8289.86|10
1654273210000|2022-06-03 16:20:10|8409.93|8289.93|8409.66|8289.66|8410.39|8290.39|8409.34|8289.34|10
1654273220000|2022-06-03 16:20:20|8409.52|8289.52|8407.27|8287.27|8409.52|8289.52|8407.27|8287.27|10
1654273230000|2022-06-03 16:20:30|8407.53|8287.53|8407.37|8287.37|8407.7|8287.7|8407.37|8287.37|10
1654273240000|2022-06-03 16:20:40|8407.24|8287.24|8408.59|8288.59|8408.75|8288.75|8407.14|8287.14|9
1654273250000|2022-06-03 16:20:50|8408.84|8288.84|8409.22|8289.22|8409.22|8289.22|8408.68|8288.68|10
1654273260000|2022-06-03 16:21:00|8409.31|8289.31|8407.53|8287.53|8409.31|8289.31|8407.53|8287.53|10
1654273270000|2022-06-03 16:21:10|8407.09|8287.09|8406.41|8286.41|8407.09|8287.09|8406.28|8286.28|9
1654273280000|2022-06-03 16:21:20|8406.17|8286.17|8406.71|8286.71|8406.71|8286.71|8406.17|8286.17|8
1654273290000|2022-06-03 16:21:30|8406.89|8286.89|8407.85|8287.85|8407.85|8287.85|8406.89|8286.89|8
1654273300000|2022-06-03 16:21:40|8407.59|8287.59|8407.94|8287.94|8407.94|8287.94|8407.34|8287.34|9
1654273310000|2022-06-03 16:21:50|8407.99|8287.99|8408.56|8288.56|8408.58|8288.58|8407.99|8287.99|8
1654273320000|2022-06-03 16:22:00|8408.31|8288.31|8408.94|8288.94|8408.94|8288.94|8408.23|8288.23|8
1654273330000|2022-06-03 16:22:10|8409.03|8289.03|8409.85|8289.85|8410.03|8290.03|8409.03|8289.03|10
1654273340000|2022-06-03 16:22:20|8410.05|8290.05|8411.83|8291.83|8411.83|8291.83|8410.05|8290.05|10
1654273350000|2022-06-03 16:22:30|8411.9|8291.9|8413.43|8293.43|8413.75|8293.75|8411.9|8291.9|10
1654273360000|2022-06-03 16:22:40|8413.35|8293.35|8413.98|8293.98|8413.98|8293.98|8413.35|8293.35|10
1654273370000|2022-06-03 16:22:50|8414.89|8294.89|8414.88|8294.88|8415.81|8295.81|8414.86|8294.86|10
1654273380000|2022-06-03 16:23:00|8414.8|8294.8|8417.44|8297.44|8417.44|8297.44|8414.62|8294.62|10
1654273390000|2022-06-03 16:23:10|8417.49|8297.49|8418.5|8298.5|8418.5|8298.5|8417.38|8297.38|10
1654273400000|2022-06-03 16:23:20|8418.72|8298.72|8419.34|8299.34|8419.48|8299.48|8418.62|8298.62|9
1654273410000|2022-06-03 16:23:30|8419.3|8299.3|8420.05|8300.05|8420.05|8300.05|8419.3|8299.3|8
1654273420000|2022-06-03 16:23:40|8420.48|8300.48|8421.57|8301.57|8421.57|8301.57|8420.48|8300.48|9
1654273430000|2022-06-03 16:23:50|8421.83|8301.83|8423.72|8303.72|8423.79|8303.79|8421.82|8301.82|10
1654273440000|2022-06-03 16:24:00|8423.78|8303.78|8425.77|8305.77|8425.77|8305.77|8423.78|8303.78|10
1654273450000|2022-06-03 16:24:10|8426|8306|8427.77|8307.77|8427.77|8307.77|8426|8306|10
1654273460000|2022-06-03 16:24:20|8427.88|8307.88|8427.89|8307.89|8428.02|8308.02|8427.85|8307.85|9
1654273470000|2022-06-03 16:24:30|8427.71|8307.71|8429.87|8309.87|8430.08|8310.08|8427.71|8307.71|10
1654273480000|2022-06-03 16:24:40|8429.88|8309.88|8430.52|8310.52|8430.64|8310.64|8429.88|8309.88|9
1654273490000|2022-06-03 16:24:50|8430.48|8310.48|8430.61|8310.61|8430.98|8310.98|8430.34|8310.34|9
1654273500000|2022-06-03 16:25:00|8430.42|8310.42|8429.87|8309.87|8430.62|8310.62|8429.87|8309.87|9
1654273510000|2022-06-03 16:25:10|8429.84|8309.84|8429.34|8309.34|8429.97|8309.97|8429.29|8309.29|10
1654273520000|2022-06-03 16:25:20|8429.18|8309.18|8428.23|8308.23|8429.18|8309.18|8427.93|8307.93|10
1654273530000|2022-06-03 16:25:30|8428.59|8308.59|8428.16|8308.16|8428.59|8308.59|8428.05|8308.05|10
1654273540000|2022-06-03 16:25:40|8428.55|8308.55|8430.42|8310.42|8430.78|8310.78|8428.55|8308.55|10
1654273550000|2022-06-03 16:25:50|8430.38|8310.38|8430.97|8310.97|8431.04|8311.04|8430.14|8310.14|10
1654273560000|2022-06-03 16:26:00|8431.09|8311.09|8431.99|8311.99|8431.99|8311.99|8430.99|8310.99|9
1654273570000|2022-06-03 16:26:10|8432.13|8312.13|8432.12|8312.12|8432.13|8312.13|8431.87|8311.87|9
1654273580000|2022-06-03 16:26:20|8432.34|8312.34|8432.24|8312.24|8432.6|8312.6|8432.24|8312.24|10
1654273590000|2022-06-03 16:26:30|8431.97|8311.97|8430.67|8310.67|8431.97|8311.97|8430.62|8310.62|10
1654273600000|2022-06-03 16:26:40|8430.78|8310.78|8430.69|8310.69|8430.84|8310.84|8430.69|8310.69|9
1654273610000|2022-06-03 16:26:50|8430.72|8310.72|8430.17|8310.17|8430.72|8310.72|8430.16|8310.16|9
1654273620000|2022-06-03 16:27:00|8430.25|8310.25|8428.36|8308.36|8430.25|8310.25|8428.36|8308.36|10
1654273630000|2022-06-03 16:27:10|8428.14|8308.14|8427.49|8307.49|8428.14|8308.14|8427.47|8307.47|9
1654273640000|2022-06-03 16:27:20|8427.38|8307.38|8427.14|8307.14|8427.38|8307.38|8426.88|8306.88|9
1654273650000|2022-06-03 16:27:30|8427.09|8307.09|8427.14|8307.14|8427.14|8307.14|8426.88|8306.88|10
1654273660000|2022-06-03 16:27:40|8426.98|8306.98|8425.84|8305.84|8427.02|8307.02|8425.84|8305.84|10
1654273670000|2022-06-03 16:27:50|8426.03|8306.03|8426.79|8306.79|8426.79|8306.79|8425.89|8305.89|10
1654273680000|2022-06-03 16:28:00|8426.59|8306.59|8424.94|8304.94|8426.59|8306.59|8424.94|8304.94|10
1654273690000|2022-06-03 16:28:10|8425.12|8305.12|8425.83|8305.83|8425.83|8305.83|8425.12|8305.12|10
1654273700000|2022-06-03 16:28:20|8425.81|8305.81|8426.25|8306.25|8426.33|8306.33|8425.81|8305.81|10
1654273710000|2022-06-03 16:28:30|8426.09|8306.09|8426.02|8306.02|8426.17|8306.17|8425.79|8305.79|10
1654273720000|2022-06-03 16:28:40|8426.09|8306.09|8426.04|8306.04|8426.09|8306.09|8425.66|8305.66|8
1654273730000|2022-06-03 16:28:50|8426.1|8306.1|8425.89|8305.89|8426.1|8306.1|8425.89|8305.89|8
1654273740000|2022-06-03 16:29:00|8425.92|8305.92|8425.24|8305.24|8426.16|8306.16|8425.24|8305.24|9
1654273750000|2022-06-03 16:29:10|8425.26|8305.26|8426.98|8306.98|8426.98|8306.98|8425.26|8305.26|10
1654273760000|2022-06-03 16:29:20|8427.06|8307.06|8427.57|8307.57|8427.57|8307.57|8427.06|8307.06|9
1654273770000|2022-06-03 16:29:30|8427.59|8307.59|8426.05|8306.05|8427.59|8307.59|8426.05|8306.05|10
1654273780000|2022-06-03 16:29:40|8426.08|8306.08|8426.65|8306.65|8426.65|8306.65|8425.93|8305.93|10
1654273790000|2022-06-03 16:29:50|8426.89|8306.89|8428.65|8308.65|8428.67|8308.67|8426.89|8306.89|10
1654273800000|2022-06-03 16:30:00|8428.55|8308.55|8428.88|8308.88|8428.88|8308.88|8428.07|8308.07|10
1654273810000|2022-06-03 16:30:10|8428.73|8308.73|8426.93|8306.93|8428.73|8308.73|8426.93|8306.93|10
1654273820000|2022-06-03 16:30:20|8427.04|8307.04|8426.02|8306.02|8427.04|8307.04|8426.02|8306.02|10
1654273830000|2022-06-03 16:30:30|8426.07|8306.07|8427.7|8307.7|8427.78|8307.78|8426.07|8306.07|10
1654273840000|2022-06-03 16:30:40|8427.77|8307.77|8427.74|8307.74|8427.93|8307.93|8427.61|8307.61|9
1654273850000|2022-06-03 16:30:50|8427.94|8307.94|8427.26|8307.26|8428.24|8308.24|8427.26|8307.26|10
1654273860000|2022-06-03 16:31:00|8427.01|8307.01|8426.17|8306.17|8427.08|8307.08|8425.88|8305.88|10
1654273870000|2022-06-03 16:31:10|8425.93|8305.93|8425.88|8305.88|8426.18|8306.18|8425.62|8305.62|9
1654273880000|2022-06-03 16:31:20|8425.87|8305.87|8426.49|8306.49|8426.63|8306.63|8425.87|8305.87|10
1654273890000|2022-06-03 16:31:30|8426.59|8306.59|8427.06|8307.06|8427.26|8307.26|8426.59|8306.59|10
1654273900000|2022-06-03 16:31:40|8427.21|8307.21|8426.96|8306.96|8427.23|8307.23|8426.96|8306.96|8
1654273910000|2022-06-03 16:31:50|8426.8|8306.8|8426.07|8306.07|8426.8|8306.8|8426.07|8306.07|10
1654273920000|2022-06-03 16:32:00|8426.02|8306.02|8424.91|8304.91|8426.05|8306.05|8424.91|8304.91|9
1654273930000|2022-06-03 16:32:10|8424.54|8304.54|8422.66|8302.66|8424.54|8304.54|8422.66|8302.66|8
1654273940000|2022-06-03 16:32:20|8422.57|8302.57|8420.81|8300.81|8422.57|8302.57|8420.74|8300.74|10
1654273950000|2022-06-03 16:32:30|8420.68|8300.68|8420.96|8300.96|8420.96|8300.96|8420.65|8300.65|9
1654273960000|2022-06-03 16:32:40|8421.15|8301.15|8422.77|8302.77|8422.77|8302.77|8421.15|8301.15|10
1654273970000|2022-06-03 16:32:50|8422.79|8302.79|8422.78|8302.78|8423.29|8303.29|8422.67|8302.67|10
1654273980000|2022-06-03 16:33:00|8422.85|8302.85|8423.35|8303.35|8423.35|8303.35|8422.74|8302.74|7
1654273990000|2022-06-03 16:33:10|8423.08|8303.08|8422.86|8302.86|8423.7|8303.7|8422.86|8302.86|10
1654274000000|2022-06-03 16:33:20|8422.7|8302.7|8422.92|8302.92|8422.97|8302.97|8422.66|8302.66|10
1654274010000|2022-06-03 16:33:30|8422.77|8302.77|8423.59|8303.59|8423.59|8303.59|8422.64|8302.64|10
1654274020000|2022-06-03 16:33:40|8423.56|8303.56|8423.92|8303.92|8424.01|8304.01|8423.56|8303.56|9
1654274030000|2022-06-03 16:33:50|8423.91|8303.91|8424.98|8304.98|8424.98|8304.98|8423.86|8303.86|10
1654274040000|2022-06-03 16:34:00|8425.29|8305.29|8425.34|8305.34|8425.77|8305.77|8425.29|8305.29|10
1654274050000|2022-06-03 16:34:10|8425.57|8305.57|8426.02|8306.02|8426.02|8306.02|8425.57|8305.57|10
1654274060000|2022-06-03 16:34:20|8425.81|8305.81|8426.81|8306.81|8426.81|8306.81|8425.79|8305.79|10
1654274070000|2022-06-03 16:34:30|8427.06|8307.06|8429.3|8309.3|8429.3|8309.3|8427.06|8307.06|8
1654274080000|2022-06-03 16:34:40|8429.99|8309.99|8434.6|8314.6|8434.6|8314.6|8429.99|8309.99|10
1654274090000|2022-06-03 16:34:50|8436.1|8316.1|8438.16|8318.16|8438.16|8318.16|8436.1|8316.1|10
1654274100000|2022-06-03 16:35:00|8438.12|8318.12|8437.35|8317.35|8438.12|8318.12|8437.34|8317.34|10
1654274110000|2022-06-03 16:35:10|8437.97|8317.97|8437.54|8317.54|8437.97|8317.97|8436.86|8316.86|10
1654274120000|2022-06-03 16:35:20|8437.55|8317.55|8438.44|8318.44|8438.44|8318.44|8436.94|8316.94|10
1654274130000|2022-06-03 16:35:30|8438.42|8318.42|8438.69|8318.69|8438.69|8318.69|8438.15|8318.15|10
1654274140000|2022-06-03 16:35:40|8438.59|8318.59|8439.45|8319.45|8439.45|8319.45|8438.44|8318.44|10
1654274150000|2022-06-03 16:35:50|8439.1|8319.1|8441.01|8321.01|8441.01|8321.01|8439.1|8319.1|9
1654274160000|2022-06-03 16:36:00|8441.03|8321.03|8442.65|8322.65|8443.81|8323.81|8441.03|8321.03|10
1654274170000|2022-06-03 16:36:10|8442.76|8322.76|8443.56|8323.56|8443.72|8323.72|8442.76|8322.76|9
1654274180000|2022-06-03 16:36:20|8443.97|8323.97|8444.97|8324.97|8445.16|8325.16|8443.97|8323.97|10
1654274190000|2022-06-03 16:36:30|8445.79|8325.79|8445.85|8325.85|8446.11|8326.11|8445.69|8325.69|10
1654274200000|2022-06-03 16:36:40|8445.71|8325.71|8446.59|8326.59|8446.72|8326.72|8445.67|8325.67|8
1654274210000|2022-06-03 16:36:50|8446.87|8326.87|8447.91|8327.91|8447.91|8327.91|8446.87|8326.87|10
1654274220000|2022-06-03 16:37:00|8448.15|8328.15|8451.3|8331.3|8451.3|8331.3|8448.15|8328.15|10
1654274230000|2022-06-03 16:37:10|8451.4|8331.4|8451.91|8331.91|8453.06|8333.06|8451.4|8331.4|10
1654274240000|2022-06-03 16:37:20|8452.8|8332.8|8453.63|8333.63|8454.51|8334.51|8452.8|8332.8|10
1654274250000|2022-06-03 16:37:30|8453.59|8333.59|8452.38|8332.38|8453.59|8333.59|8452.21|8332.21|10
1654274260000|2022-06-03 16:37:40|8452.27|8332.27|8452.52|8332.52|8452.52|8332.52|8451.99|8331.99|10
1654274270000|2022-06-03 16:37:50|8452.32|8332.32|8453.79|8333.79|8453.88|8333.88|8452.32|8332.32|10
1654274280000|2022-06-03 16:38:00|8453.86|8333.86|8453.9|8333.9|8454.01|8334.01|8453.61|8333.61|10
1654274290000|2022-06-03 16:38:10|8454.15|8334.15|8455.95|8335.95|8455.95|8335.95|8454.15|8334.15|9
1654274300000|2022-06-03 16:38:20|8456.26|8336.26|8456.74|8336.74|8456.74|8336.74|8456.21|8336.21|10
1654274310000|2022-06-03 16:38:30|8456.33|8336.33|8456.8|8336.8|8456.87|8336.87|8456.15|8336.15|10
1654274320000|2022-06-03 16:38:40|8456.78|8336.78|8456.82|8336.82|8457.2|8337.2|8456.78|8336.78|10
1654274330000|2022-06-03 16:38:50|8457.27|8337.27|8457.19|8337.19|8457.27|8337.27|8456.98|8336.98|10
1654274340000|2022-06-03 16:39:00|8456.97|8336.97|8456.94|8336.94|8457.23|8337.23|8456.73|8336.73|10
1654274350000|2022-06-03 16:39:10|8457.24|8337.24|8457.47|8337.47|8457.59|8337.59|8457.11|8337.11|9
1654274360000|2022-06-03 16:39:20|8457.71|8337.71|8457.77|8337.77|8457.77|8337.77|8457.53|8337.53|10
1654274370000|2022-06-03 16:39:30|8457.59|8337.59|8459.4|8339.4|8459.4|8339.4|8457.39|8337.39|10
1654274380000|2022-06-03 16:39:40|8459.93|8339.93|8460.16|8340.16|8460.16|8340.16|8459.81|8339.81|9
1654274390000|2022-06-03 16:39:50|8459.98|8339.98|8459.1|8339.1|8460.09|8340.09|8459.1|8339.1|9
1654274400000|2022-06-03 16:40:00|8459.05|8339.05|8457.8|8337.8|8459.05|8339.05|8457.5|8337.5|10
1654274410000|2022-06-03 16:40:10|8457.91|8337.91|8458.9|8338.9|8459.24|8339.24|8457.91|8337.91|10
1654274420000|2022-06-03 16:40:20|8458.73|8338.73|8459.2|8339.2|8459.33|8339.33|8458.73|8338.73|10
1654274430000|2022-06-03 16:40:30|8459.17|8339.17|8458.67|8338.67|8459.17|8339.17|8458.67|8338.67|10
1654274440000|2022-06-03 16:40:40|8458.62|8338.62|8458.64|8338.64|8458.74|8338.74|8458.48|8338.48|9
1654274450000|2022-06-03 16:40:50|8458.71|8338.71|8457.42|8337.42|8458.71|8338.71|8457.42|8337.42|10
1654274460000|2022-06-03 16:41:00|8457.11|8337.11|8455.99|8335.99|8457.11|8337.11|8455.99|8335.99|10
1654274470000|2022-06-03 16:41:10|8456.11|8336.11|8456.52|8336.52|8456.76|8336.76|8456.1|8336.1|10
1654274480000|2022-06-03 16:41:20|8456.41|8336.41|8455.97|8335.97|8456.47|8336.47|8455.97|8335.97|10
1654274490000|2022-06-03 16:41:30|8455.95|8335.95|8455.15|8335.15|8455.95|8335.95|8455.15|8335.15|10
1654274500000|2022-06-03 16:41:40|8455.1|8335.1|8454.46|8334.46|8455.23|8335.23|8454.46|8334.46|10
1654274510000|2022-06-03 16:41:50|8454.19|8334.19|8452.95|8332.95|8454.19|8334.19|8452.95|8332.95|10
1654274520000|2022-06-03 16:42:00|8452.8|8332.8|8449.83|8329.83|8452.8|8332.8|8449.83|8329.83|10
1654274530000|2022-06-03 16:42:10|8449.77|8329.77|8448.68|8328.68|8449.77|8329.77|8448.68|8328.68|10
1654274540000|2022-06-03 16:42:20|8448.47|8328.47|8448.71|8328.71|8448.78|8328.78|8448.47|8328.47|9
1654274550000|2022-06-03 16:42:30|8448.64|8328.64|8448.67|8328.67|8448.83|8328.83|8448.59|8328.59|9
1654274560000|2022-06-03 16:42:40|8448.66|8328.66|8448.91|8328.91|8449.07|8329.07|8448.51|8328.51|10
1654274570000|2022-06-03 16:42:50|8448.75|8328.75|8447.38|8327.38|8448.83|8328.83|8447.38|8327.38|9
1654274580000|2022-06-03 16:43:00|8447.62|8327.62|8447.21|8327.21|8447.62|8327.62|8447.03|8327.03|10
1654274590000|2022-06-03 16:43:10|8447.2|8327.2|8447.14|8327.14|8447.7|8327.7|8447.14|8327.14|10
1654274600000|2022-06-03 16:43:20|8447.16|8327.16|8446.72|8326.72|8447.25|8327.25|8446.72|8326.72|8
1654274610000|2022-06-03 16:43:30|8446.63|8326.63|8446.55|8326.55|8446.74|8326.74|8446.52|8326.52|9
1654274620000|2022-06-03 16:43:40|8446.73|8326.73|8446.73|8326.73|8447.26|8327.26|8446.61|8326.61|9
1654274630000|2022-06-03 16:43:50|8446.86|8326.86|8446.9|8326.9|8446.98|8326.98|8446.78|8326.78|10
1654274640000|2022-06-03 16:44:00|8446.88|8326.88|8446.7|8326.7|8447.02|8327.02|8446.7|8326.7|8
1654274650000|2022-06-03 16:44:10|8446.98|8326.98|8449.22|8329.22|8449.22|8329.22|8446.94|8326.94|10
1654274660000|2022-06-03 16:44:20|8449.26|8329.26|8449.12|8329.12|8449.49|8329.49|8448.97|8328.97|10
1654274670000|2022-06-03 16:44:30|8449.05|8329.05|8448.79|8328.79|8449.05|8329.05|8448.54|8328.54|10
1654274680000|2022-06-03 16:44:40|8448.33|8328.33|8447.77|8327.77|8448.36|8328.36|8447.63|8327.63|10
1654274690000|2022-06-03 16:44:50|8448.06|8328.06|8447.51|8327.51|8448.06|8328.06|8447.51|8327.51|9
1654274700000|2022-06-03 16:45:00|8447.37|8327.37|8447.71|8327.71|8448.47|8328.47|8447.37|8327.37|10
1654274710000|2022-06-03 16:45:10|8447.82|8327.82|8447.99|8327.99|8447.99|8327.99|8447.63|8327.63|9
1654274720000|2022-06-03 16:45:20|8447.88|8327.88|8447.41|8327.41|8447.88|8327.88|8447.27|8327.27|9
1654274730000|2022-06-03 16:45:30|8447.22|8327.22|8447.49|8327.49|8447.78|8327.78|8447.22|8327.22|9
1654274740000|2022-06-03 16:45:40|8447.11|8327.11|8447.17|8327.17|8447.44|8327.44|8447.11|8327.11|9
1654274750000|2022-06-03 16:45:50|8447.23|8327.23|8447.07|8327.07|8447.35|8327.35|8447|8327|9
1654274760000|2022-06-03 16:46:00|8447.05|8327.05|8447.54|8327.54|8447.54|8327.54|8447.05|8327.05|10
1654274770000|2022-06-03 16:46:10|8447.61|8327.61|8447.91|8327.91|8448|8328|8447.61|8327.61|10
1654274780000|2022-06-03 16:46:20|8447.9|8327.9|8448.35|8328.35|8448.56|8328.56|8447.9|8327.9|10
1654274790000|2022-06-03 16:46:30|8448.44|8328.44|8448.73|8328.73|8448.82|8328.82|8448.44|8328.44|7
1654274800000|2022-06-03 16:46:40|8448.77|8328.77|8449.45|8329.45|8449.45|8329.45|8448.75|8328.75|9
1654274810000|2022-06-03 16:46:50|8449.65|8329.65|8450.64|8330.64|8450.64|8330.64|8449.65|8329.65|9
1654274820000|2022-06-03 16:47:00|8450.96|8330.96|8451.52|8331.52|8451.52|8331.52|8450.74|8330.74|10
1654274830000|2022-06-03 16:47:10|8451.83|8331.83|8452.33|8332.33|8452.33|8332.33|8451.83|8331.83|6
1654274840000|2022-06-03 16:47:20|8452.3|8332.3|8452.33|8332.33|8452.47|8332.47|8452.21|8332.21|9
1654274850000|2022-06-03 16:47:30|8452.34|8332.34|8452.05|8332.05|8452.34|8332.34|8451.77|8331.77|10
1654274860000|2022-06-03 16:47:40|8452.04|8332.04|8453.07|8333.07|8453.07|8333.07|8452.04|8332.04|10
1654274870000|2022-06-03 16:47:50|8453.06|8333.06|8454.24|8334.24|8454.24|8334.24|8453.04|8333.04|9
1654274880000|2022-06-03 16:48:00|8454.28|8334.28|8455.9|8335.9|8455.9|8335.9|8454.28|8334.28|10
1654274890000|2022-06-03 16:48:10|8455.92|8335.92|8460.63|8340.63|8460.63|8340.63|8455.92|8335.92|10
1654274900000|2022-06-03 16:48:20|8461.11|8341.11|8462.24|8342.24|8462.24|8342.24|8461.11|8341.11|10
1654274910000|2022-06-03 16:48:30|8462.25|8342.25|8465.64|8345.64|8465.78|8345.78|8462.25|8342.25|10
1654274920000|2022-06-03 16:48:40|8465.25|8345.25|8465.29|8345.29|8465.43|8345.43|8465.05|8345.05|10
1654274930000|2022-06-03 16:48:50|8465.36|8345.36|8466.91|8346.91|8466.91|8346.91|8465.36|8345.36|10
1654274940000|2022-06-03 16:49:00|8466.84|8346.84|8466.92|8346.92|8467.23|8347.23|8466.84|8346.84|10
1654274950000|2022-06-03 16:49:10|8467.03|8347.03|8467.02|8347.02|8467.03|8347.03|8466.6|8346.6|8
1654274960000|2022-06-03 16:49:20|8466.87|8346.87|8467.56|8347.56|8467.67|8347.67|8466.87|8346.87|10
1654274970000|2022-06-03 16:49:30|8467.38|8347.38|8467.45|8347.45|8467.95|8347.95|8467.36|8347.36|10
1654274980000|2022-06-03 16:49:40|8467.68|8347.68|8468.27|8348.27|8468.36|8348.36|8467.39|8347.39|10
1654274990000|2022-06-03 16:49:50|8468.08|8348.08|8467.7|8347.7|8468.08|8348.08|8467.7|8347.7|9
1654275000000|2022-06-03 16:50:00|8467.66|8347.66|8466.44|8346.44|8467.66|8347.66|8466.33|8346.33|10
1654275010000|2022-06-03 16:50:10|8466.09|8346.09|8464.37|8344.37|8466.09|8346.09|8464.37|8344.37|10
1654275020000|2022-06-03 16:50:20|8464.11|8344.11|8462.45|8342.45|8464.11|8344.11|8462.45|8342.45|9
1654275030000|2022-06-03 16:50:30|8462.49|8342.49|8460.96|8340.96|8462.49|8342.49|8460.96|8340.96|10
1654275040000|2022-06-03 16:50:40|8461.03|8341.03|8459.3|8339.3|8461.07|8341.07|8459.07|8339.07|10
1654275050000|2022-06-03 16:50:50|8459.23|8339.23|8458.38|8338.38|8459.31|8339.31|8458.38|8338.38|10
1654275060000|2022-06-03 16:51:00|8457.54|8337.54|8453.7|8333.7|8457.54|8337.54|8453.7|8333.7|10
1654275070000|2022-06-03 16:51:10|8452.23|8332.23|8451.61|8331.61|8452.3|8332.3|8451.27|8331.27|9
1654275080000|2022-06-03 16:51:20|8451.64|8331.64|8450.89|8330.89|8451.64|8331.64|8450.63|8330.63|10
1654275090000|2022-06-03 16:51:30|8451|8331|8451.79|8331.79|8451.79|8331.79|8450.6|8330.6|9
1654275100000|2022-06-03 16:51:40|8451.99|8331.99|8451.76|8331.76|8452.16|8332.16|8451.69|8331.69|10
1654275110000|2022-06-03 16:51:50|8452|8332|8452.85|8332.85|8452.85|8332.85|8451.99|8331.99|10
1654275120000|2022-06-03 16:52:00|8452.86|8332.86|8451.96|8331.96|8452.94|8332.94|8451.96|8331.96|9
1654275130000|2022-06-03 16:52:10|8451.54|8331.54|8451.3|8331.3|8451.54|8331.54|8451.16|8331.16|10
1654275140000|2022-06-03 16:52:20|8451.35|8331.35|8450.99|8330.99|8451.35|8331.35|8450.99|8330.99|10
1654275150000|2022-06-03 16:52:30|8450.61|8330.61|8451.35|8331.35|8451.35|8331.35|8450.58|8330.58|8
1654275160000|2022-06-03 16:52:40|8451.53|8331.53|8452.12|8332.12|8452.12|8332.12|8451.53|8331.53|7
1654275170000|2022-06-03 16:52:50|8452.31|8332.31|8452.13|8332.13|8452.58|8332.58|8452.13|8332.13|10
1654275180000|2022-06-03 16:53:00|8452.15|8332.15|8452.29|8332.29|8452.34|8332.34|8451.96|8331.96|10
1654275190000|2022-06-03 16:53:10|8452.35|8332.35|8452.74|8332.74|8453.01|8333.01|8452.28|8332.28|10
1654275200000|2022-06-03 16:53:20|8452.92|8332.92|8453.34|8333.34|8453.48|8333.48|8452.92|8332.92|10
1654275210000|2022-06-03 16:53:30|8453.14|8333.14|8453.68|8333.68|8453.68|8333.68|8453.14|8333.14|10
1654275220000|2022-06-03 16:53:40|8453.47|8333.47|8454.96|8334.96|8454.98|8334.98|8453.47|8333.47|9
1654275230000|2022-06-03 16:53:50|8454.88|8334.88|8455.14|8335.14|8455.25|8335.25|8454.74|8334.74|8
1654275240000|2022-06-03 16:54:00|8455.26|8335.26|8456.79|8336.79|8456.79|8336.79|8455.26|8335.26|10
1654275250000|2022-06-03 16:54:10|8456.86|8336.86|8457.9|8337.9|8457.9|8337.9|8456.86|8336.86|9
1654275260000|2022-06-03 16:54:20|8457.84|8337.84|8458.63|8338.63|8458.66|8338.66|8457.84|8337.84|9
1654275270000|2022-06-03 16:54:30|8458.66|8338.66|8459.94|8339.94|8459.94|8339.94|8458.66|8338.66|10
1654275280000|2022-06-03 16:54:40|8460.01|8340.01|8459.99|8339.99|8460.24|8340.24|8459.75|8339.75|9
1654275290000|2022-06-03 16:54:50|8460.42|8340.42|8461.22|8341.22|8461.22|8341.22|8460.41|8340.41|10
1654275300000|2022-06-03 16:55:00|8461.39|8341.39|8461.07|8341.07|8461.55|8341.55|8461.07|8341.07|10
1654275310000|2022-06-03 16:55:10|8461.08|8341.08|8462.16|8342.16|8462.16|8342.16|8461.08|8341.08|9
1654275320000|2022-06-03 16:55:20|8462.29|8342.29|8462.44|8342.44|8462.44|8342.44|8462.13|8342.13|10
1654275330000|2022-06-03 16:55:30|8462.51|8342.51|8463.37|8343.37|8463.37|8343.37|8462.48|8342.48|8
1654275340000|2022-06-03 16:55:40|8463.71|8343.71|8465.98|8345.98|8465.98|8345.98|8463.71|8343.71|8
1654275350000|2022-06-03 16:55:50|8465.96|8345.96|8466.02|8346.02|8466.02|8346.02|8465.6|8345.6|10
1654275360000|2022-06-03 16:56:00|8466.66|8346.66|8469.68|8349.68|8469.68|8349.68|8466.54|8346.54|10
1654275370000|2022-06-03 16:56:10|8470.14|8350.14|8473.3|8353.3|8473.41|8353.41|8470.14|8350.14|10
1654275380000|2022-06-03 16:56:20|8474.31|8354.31|8474.29|8354.29|8474.57|8354.57|8474.14|8354.14|10
1654275390000|2022-06-03 16:56:30|8474.56|8354.56|8474.54|8354.54|8474.89|8354.89|8474.42|8354.42|10
1654275400000|2022-06-03 16:56:40|8474.61|8354.61|8474.9|8354.9|8475.06|8355.06|8474.61|8354.61|10
1654275410000|2022-06-03 16:56:50|8475.31|8355.31|8476.57|8356.57|8476.57|8356.57|8475.27|8355.27|9
1654275420000|2022-06-03 16:57:00|8476.68|8356.68|8477.55|8357.55|8477.59|8357.59|8476.08|8356.08|10
1654275430000|2022-06-03 16:57:10|8477.54|8357.54|8477.1|8357.1|8477.87|8357.87|8476.77|8356.77|10
1654275440000|2022-06-03 16:57:20|8477.04|8357.04|8477.4|8357.4|8477.4|8357.4|8476.93|8356.93|9
1654275450000|2022-06-03 16:57:30|8477.35|8357.35|8477.07|8357.07|8477.45|8357.45|8477.05|8357.05|10
1654275460000|2022-06-03 16:57:40|8477.12|8357.12|8477.44|8357.44|8477.44|8357.44|8477.12|8357.12|10
1654275470000|2022-06-03 16:57:50|8477.51|8357.51|8478.39|8358.39|8478.39|8358.39|8477.43|8357.43|10
1654275480000|2022-06-03 16:58:00|8477.91|8357.91|8476.24|8356.24|8477.91|8357.91|8476.24|8356.24|9
1654275490000|2022-06-03 16:58:10|8475.66|8355.66|8475.86|8355.86|8475.91|8355.91|8475.66|8355.66|8
1654275500000|2022-06-03 16:58:20|8475.73|8355.73|8474.85|8354.85|8475.73|8355.73|8474.85|8354.85|9
1654275510000|2022-06-03 16:58:30|8474.65|8354.65|8474.46|8354.46|8474.83|8354.83|8474.43|8354.43|9
1654275520000|2022-06-03 16:58:40|8474.45|8354.45|8473.45|8353.45|8474.45|8354.45|8473.45|8353.45|10
1654275530000|2022-06-03 16:58:50|8473.33|8353.33|8473.2|8353.2|8473.4|8353.4|8473.08|8353.08|10
1654275540000|2022-06-03 16:59:00|8473.23|8353.23|8473.52|8353.52|8473.52|8353.52|8473.19|8353.19|9
1654275550000|2022-06-03 16:59:10|8473.41|8353.41|8472.82|8352.82|8473.41|8353.41|8472.82|8352.82|10
1654275560000|2022-06-03 16:59:20|8472.81|8352.81|8473.12|8353.12|8473.12|8353.12|8472.6|8352.6|10
1654275570000|2022-06-03 16:59:30|8473.14|8353.14|8473.32|8353.32|8473.38|8353.38|8472.85|8352.85|8
1654275580000|2022-06-03 16:59:40|8473.54|8353.54|8473.72|8353.72|8473.85|8353.85|8473.51|8353.51|9
1654275590000|2022-06-03 16:59:50|8473.63|8353.63|8473.46|8353.46|8473.79|8353.79|8473.46|8353.46|10
1654275600000|2022-06-03 17:00:00|8473.33|8353.33|8473.65|8353.65|8473.65|8353.65|8473.11|8353.11|10
1654275610000|2022-06-03 17:00:10|8473.76|8353.76|8473.4|8353.4|8474.05|8354.05|8473.32|8353.32|10
1654275620000|2022-06-03 17:00:20|8473.23|8353.23|8473.28|8353.28|8473.38|8353.38|8473.14|8353.14|9
1654275630000|2022-06-03 17:00:30|8473.31|8353.31|8472.69|8352.69|8473.31|8353.31|8472.69|8352.69|10
1654275640000|2022-06-03 17:00:40|8472.68|8352.68|8472.66|8352.66|8472.78|8352.78|8472.63|8352.63|7
1654275650000|2022-06-03 17:00:50|8472.41|8352.41|8472.76|8352.76|8472.76|8352.76|8472.41|8352.41|9
1654275660000|2022-06-03 17:01:00|8472.78|8352.78|8472.7|8352.7|8472.92|8352.92|8472.7|8352.7|10
1654275670000|2022-06-03 17:01:10|8472.53|8352.53|8472.72|8352.72|8472.9|8352.9|8472.32|8352.32|10
1654275680000|2022-06-03 17:01:20|8472.09|8352.09|8473.24|8353.24|8473.27|8353.27|8471.95|8351.95|10
1654275690000|2022-06-03 17:01:30|8473.2|8353.2|8474.17|8354.17|8474.17|8354.17|8473.2|8353.2|10
1654275700000|2022-06-03 17:01:40|8474.24|8354.24|8474.47|8354.47|8474.47|8354.47|8473.84|8353.84|9
1654275710000|2022-06-03 17:01:50|8474.55|8354.55|8474.24|8354.24|8474.55|8354.55|8473.97|8353.97|10
1654275720000|2022-06-03 17:02:00|8474.41|8354.41|8474.09|8354.09|8474.41|8354.41|8474.06|8354.06|10
1654275730000|2022-06-03 17:02:10|8474.08|8354.08|8473.9|8353.9|8474.08|8354.08|8473.73|8353.73|9
1654275740000|2022-06-03 17:02:20|8474.02|8354.02|8474.13|8354.13|8474.28|8354.28|8474.02|8354.02|10
1654275750000|2022-06-03 17:02:30|8474.27|8354.27|8475.67|8355.67|8475.67|8355.67|8474.27|8354.27|10
1654275760000|2022-06-03 17:02:40|8475.51|8355.51|8475.76|8355.76|8475.76|8355.76|8475.51|8355.51|8
1654275770000|2022-06-03 17:02:50|8475.54|8355.54|8477.93|8357.93|8477.93|8357.93|8475.54|8355.54|9
1654275780000|2022-06-03 17:03:00|8478.22|8358.22|8480.37|8360.37|8480.37|8360.37|8478.22|8358.22|10
1654275790000|2022-06-03 17:03:10|8480.39|8360.39|8479.04|8359.04|8480.86|8360.86|8479.04|8359.04|10
1654275800000|2022-06-03 17:03:20|8478.92|8358.92|8478.7|8358.7|8479.06|8359.06|8478.7|8358.7|9
1654275810000|2022-06-03 17:03:30|8478.47|8358.47|8478.61|8358.61|8478.75|8358.75|8478.2|8358.2|10
1654275820000|2022-06-03 17:03:40|8478.56|8358.56|8479.28|8359.28|8479.48|8359.48|8478.56|8358.56|9
1654275830000|2022-06-03 17:03:50|8479.5|8359.5|8482.72|8362.72|8482.72|8362.72|8479.5|8359.5|10
1654275840000|2022-06-03 17:04:00|8482.84|8362.84|8484.84|8364.84|8484.84|8364.84|8482.84|8362.84|9
1654275850000|2022-06-03 17:04:10|8484.97|8364.97|8485.38|8365.38|8485.38|8365.38|8484.93|8364.93|10
1654275860000|2022-06-03 17:04:20|8485.39|8365.39|8487.32|8367.32|8488.29|8368.29|8485.26|8365.26|10
1654275870000|2022-06-03 17:04:30|8492.23|8372.23|8499.47|8379.47|8499.47|8379.47|8491.4|8371.4|10
1654275880000|2022-06-03 17:04:40|8499.73|8379.73|8499.37|8379.37|8500.86|8380.86|8498.97|8378.97|10
1654275890000|2022-06-03 17:04:50|8499.26|8379.26|8503.03|8383.03|8503.03|8383.03|8499.26|8379.26|10
1654275900000|2022-06-03 17:05:00|8503.18|8383.18|8502.78|8382.78|8503.18|8383.18|8502.58|8382.58|9
1654275910000|2022-06-03 17:05:10|8502.75|8382.75|8501.35|8381.35|8502.75|8382.75|8501.33|8381.33|10
1654275920000|2022-06-03 17:05:20|8501.51|8381.51|8500.33|8380.33|8501.51|8381.51|8500|8380|10
1654275930000|2022-06-03 17:05:30|8500.08|8380.08|8499.71|8379.71|8500.08|8380.08|8499.51|8379.51|10
1654275940000|2022-06-03 17:05:40|8499.56|8379.56|8498.85|8378.85|8499.91|8379.91|8498.85|8378.85|9
1654275950000|2022-06-03 17:05:50|8498.83|8378.83|8498.3|8378.3|8498.9|8378.9|8498.3|8378.3|9
1654275960000|2022-06-03 17:06:00|8498.18|8378.18|8498.89|8378.89|8499.1|8379.1|8498.18|8378.18|10
1654275970000|2022-06-03 17:06:10|8499.39|8379.39|8499.66|8379.66|8499.88|8379.88|8499.39|8379.39|10
1654275980000|2022-06-03 17:06:20|8499.56|8379.56|8498.59|8378.59|8499.56|8379.56|8498.42|8378.42|10
1654275990000|2022-06-03 17:06:30|8498.48|8378.48|8497.27|8377.27|8498.48|8378.48|8497.27|8377.27|10
1654276000000|2022-06-03 17:06:40|8497.19|8377.19|8497.14|8377.14|8497.26|8377.26|8497.05|8377.05|10
1654276010000|2022-06-03 17:06:50|8497.11|8377.11|8498.07|8378.07|8498.33|8378.33|8496.98|8376.98|10
1654276020000|2022-06-03 17:07:00|8497.97|8377.97|8497.81|8377.81|8497.97|8377.97|8497.81|8377.81|9
1654276030000|2022-06-03 17:07:10|8497.51|8377.51|8496.07|8376.07|8497.58|8377.58|8496.07|8376.07|8
1654276040000|2022-06-03 17:07:20|8496.02|8376.02|8495.73|8375.73|8496.02|8376.02|8495.46|8375.46|9
1654276050000|2022-06-03 17:07:30|8495.64|8375.64|8495.07|8375.07|8495.64|8375.64|8495.07|8375.07|8
1654276060000|2022-06-03 17:07:40|8495.01|8375.01|8494.78|8374.78|8495.19|8375.19|8494.7|8374.7|10
1654276070000|2022-06-03 17:07:50|8494.45|8374.45|8491.69|8371.69|8494.45|8374.45|8491.69|8371.69|9
1654276080000|2022-06-03 17:08:00|8491.51|8371.51|8491.07|8371.07|8491.51|8371.51|8490.63|8370.63|9
1654276090000|2022-06-03 17:08:10|8491.23|8371.23|8488.57|8368.57|8491.23|8371.23|8488.57|8368.57|10
1654276100000|2022-06-03 17:08:20|8488.17|8368.17|8486.56|8366.56|8488.17|8368.17|8486.4|8366.4|10
1654276110000|2022-06-03 17:08:30|8486.12|8366.12|8484.85|8364.85|8486.38|8366.38|8484.81|8364.81|10
1654276120000|2022-06-03 17:08:40|8484.91|8364.91|8480.22|8360.22|8484.92|8364.92|8480.22|8360.22|10
1654276130000|2022-06-03 17:08:50|8479.77|8359.77|8477.63|8357.63|8479.94|8359.94|8477.16|8357.16|10
1654276140000|2022-06-03 17:09:00|8477.66|8357.66|8477.06|8357.06|8477.89|8357.89|8476.32|8356.32|9
1654276150000|2022-06-03 17:09:10|8477.07|8357.07|8476.52|8356.52|8477.14|8357.14|8476.14|8356.14|9
1654276160000|2022-06-03 17:09:20|8476.49|8356.49|8475.08|8355.08|8476.49|8356.49|8475.08|8355.08|9
1654276170000|2022-06-03 17:09:30|8475.05|8355.05|8474.58|8354.58|8475.14|8355.14|8474.58|8354.58|9
1654276180000|2022-06-03 17:09:40|8475.49|8355.49|8474.26|8354.26|8475.49|8355.49|8474.26|8354.26|9
1654276190000|2022-06-03 17:09:50|8474.12|8354.12|8472.78|8352.78|8474.12|8354.12|8472.78|8352.78|10
1654276200000|2022-06-03 17:10:00|8472.86|8352.86|8470.84|8350.84|8472.86|8352.86|8470.47|8350.47|10
1654276210000|2022-06-03 17:10:10|8469.34|8349.34|8468.02|8348.02|8469.53|8349.53|8468.02|8348.02|10
1654276220000|2022-06-03 17:10:20|8468.13|8348.13|8467.94|8347.94|8468.43|8348.43|8467.94|8347.94|10
1654276230000|2022-06-03 17:10:30|8467.72|8347.72|8463.94|8343.94|8467.72|8347.72|8463.94|8343.94|10
1654276240000|2022-06-03 17:10:40|8463.8|8343.8|8462.88|8342.88|8463.8|8343.8|8462.88|8342.88|10
1654276250000|2022-06-03 17:10:50|8462.86|8342.86|8464.37|8344.37|8464.37|8344.37|8462.86|8342.86|10
1654276260000|2022-06-03 17:11:00|8464.47|8344.47|8463.75|8343.75|8464.51|8344.51|8463.75|8343.75|10
1654276270000|2022-06-03 17:11:10|8464.16|8344.16|8461.61|8341.61|8464.16|8344.16|8461.61|8341.61|10
1654276280000|2022-06-03 17:11:20|8462.24|8342.24|8460.74|8340.74|8462.24|8342.24|8460.5|8340.5|9
1654276290000|2022-06-03 17:11:30|8460.53|8340.53|8459.32|8339.32|8460.53|8340.53|8458.61|8338.61|10
1654276300000|2022-06-03 17:11:40|8458.94|8338.94|8457.7|8337.7|8459.24|8339.24|8457.7|8337.7|10
1654276310000|2022-06-03 17:11:50|8457.39|8337.39|8457.69|8337.69|8457.92|8337.92|8457.39|8337.39|10
1654276320000|2022-06-03 17:12:00|8457.72|8337.72|8457.18|8337.18|8457.72|8337.72|8457.13|8337.13|8
1654276330000|2022-06-03 17:12:10|8457.35|8337.35|8457.01|8337.01|8457.4|8337.4|8457.01|8337.01|10
1654276340000|2022-06-03 17:12:20|8457.61|8337.61|8456.96|8336.96|8458.09|8338.09|8456.96|8336.96|8
1654276350000|2022-06-03 17:12:30|8456.89|8336.89|8456.7|8336.7|8456.91|8336.91|8456.7|8336.7|8
1654276360000|2022-06-03 17:12:40|8456.37|8336.37|8455.77|8335.77|8456.4|8336.4|8455.77|8335.77|10
1654276370000|2022-06-03 17:12:50|8455.67|8335.67|8455.77|8335.77|8455.81|8335.81|8455.64|8335.64|9
1654276380000|2022-06-03 17:13:00|8455.79|8335.79|8456.16|8336.16|8456.16|8336.16|8455.47|8335.47|9
1654276390000|2022-06-03 17:13:10|8456.3|8336.3|8456.11|8336.11|8456.3|8336.3|8455.78|8335.78|10
1654276400000|2022-06-03 17:13:20|8455.23|8335.23|8453.91|8333.91|8455.23|8335.23|8453.82|8333.82|9
1654276410000|2022-06-03 17:13:30|8453.76|8333.76|8452.66|8332.66|8453.77|8333.77|8452.66|8332.66|7
1654276420000|2022-06-03 17:13:40|8452.58|8332.58|8451.52|8331.52|8452.58|8332.58|8451.52|8331.52|10
1654276430000|2022-06-03 17:13:50|8451.59|8331.59|8452.42|8332.42|8452.42|8332.42|8451.59|8331.59|10
1654276440000|2022-06-03 17:14:00|8452.58|8332.58|8454.85|8334.85|8454.85|8334.85|8452.58|8332.58|10
1654276450000|2022-06-03 17:14:10|8454.96|8334.96|8455.62|8335.62|8455.62|8335.62|8454.96|8334.96|10
1654276460000|2022-06-03 17:14:20|8455.59|8335.59|8454.4|8334.4|8455.76|8335.76|8454.4|8334.4|10
1654276470000|2022-06-03 17:14:30|8454.3|8334.3|8455.59|8335.59|8455.84|8335.84|8454.3|8334.3|9
1654276480000|2022-06-03 17:14:40|8455.47|8335.47|8455.38|8335.38|8455.66|8335.66|8455.38|8335.38|10
1654276490000|2022-06-03 17:14:50|8455.36|8335.36|8454.98|8334.98|8455.47|8335.47|8454.66|8334.66|10
1654276500000|2022-06-03 17:15:00|8454.86|8334.86|8455.35|8335.35|8455.35|8335.35|8454.68|8334.68|9
1654276510000|2022-06-03 17:15:10|8455.48|8335.48|8455.15|8335.15|8455.66|8335.66|8455.15|8335.15|10
1654276520000|2022-06-03 17:15:20|8454.94|8334.94|8453.96|8333.96|8454.94|8334.94|8453.89|8333.89|9
1654276530000|2022-06-03 17:15:30|8453.85|8333.85|8452.9|8332.9|8453.85|8333.85|8452.9|8332.9|10
1654276540000|2022-06-03 17:15:40|8452.84|8332.84|8452.52|8332.52|8452.88|8332.88|8452.52|8332.52|10
1654276550000|2022-06-03 17:15:50|8452.55|8332.55|8451.99|8331.99|8452.55|8332.55|8451.99|8331.99|10
1654276560000|2022-06-03 17:16:00|8451.84|8331.84|8449.89|8329.89|8452.24|8332.24|8449.89|8329.89|10
1654276570000|2022-06-03 17:16:10|8449.94|8329.94|8449.78|8329.78|8449.94|8329.94|8449.41|8329.41|10
1654276580000|2022-06-03 17:16:20|8449.94|8329.94|8450.51|8330.51|8450.51|8330.51|8449.94|8329.94|8
1654276590000|2022-06-03 17:16:30|8450.48|8330.48|8451.25|8331.25|8451.25|8331.25|8450.48|8330.48|7
1654276600000|2022-06-03 17:16:40|8451.22|8331.22|8451.42|8331.42|8451.58|8331.58|8451.22|8331.22|9
1654276610000|2022-06-03 17:16:50|8451.43|8331.43|8451.62|8331.62|8451.81|8331.81|8451.43|8331.43|10
1654276620000|2022-06-03 17:17:00|8451.72|8331.72|8451.4|8331.4|8451.72|8331.72|8451.07|8331.07|10
1654276630000|2022-06-03 17:17:10|8451.57|8331.57|8452.3|8332.3|8452.36|8332.36|8451.57|8331.57|10
1654276640000|2022-06-03 17:17:20|8452.04|8332.04|8453.46|8333.46|8453.49|8333.49|8452.04|8332.04|10
1654276650000|2022-06-03 17:17:30|8453.61|8333.61|8455.08|8335.08|8455.08|8335.08|8453.61|8333.61|10
1654276660000|2022-06-03 17:17:40|8454.97|8334.97|8456.37|8336.37|8456.37|8336.37|8454.97|8334.97|10
1654276670000|2022-06-03 17:17:50|8456.48|8336.48|8456.25|8336.25|8456.49|8336.49|8455.94|8335.94|9
1654276680000|2022-06-03 17:18:00|8456.24|8336.24|8454.73|8334.73|8456.24|8336.24|8454.73|8334.73|10
1654276690000|2022-06-03 17:18:10|8454.38|8334.38|8454.04|8334.04|8454.86|8334.86|8454.04|8334.04|10
1654276700000|2022-06-03 17:18:20|8453.52|8333.52|8452.35|8332.35|8453.81|8333.81|8452.35|8332.35|10
1654276710000|2022-06-03 17:18:30|8452.14|8332.14|8451.74|8331.74|8452.3|8332.3|8451.74|8331.74|10
1654276720000|2022-06-03 17:18:40|8451.76|8331.76|8451.87|8331.87|8452.08|8332.08|8451.73|8331.73|9
1654276730000|2022-06-03 17:18:50|8452.29|8332.29|8451.98|8331.98|8452.38|8332.38|8451.98|8331.98|9
1654276740000|2022-06-03 17:19:00|8451.95|8331.95|8450.32|8330.32|8452|8332|8450.23|8330.23|9
1654276750000|2022-06-03 17:19:10|8450.46|8330.46|8451.05|8331.05|8451.17|8331.17|8450.29|8330.29|10
1654276760000|2022-06-03 17:19:20|8451.04|8331.04|8450.77|8330.77|8451.11|8331.11|8450.77|8330.77|9
1654276770000|2022-06-03 17:19:30|8450.6|8330.6|8450.97|8330.97|8451.3|8331.3|8450.6|8330.6|10
1654276780000|2022-06-03 17:19:40|8450.91|8330.91|8452.17|8332.17|8452.17|8332.17|8450.91|8330.91|10
1654276790000|2022-06-03 17:19:50|8452.09|8332.09|8451.6|8331.6|8452.09|8332.09|8451.6|8331.6|9
1654276800000|2022-06-03 17:20:00|8451.52|8331.52|8451.2|8331.2|8451.62|8331.62|8451.14|8331.14|9
1654276810000|2022-06-03 17:20:10|8451.1|8331.1|8449.96|8329.96|8451.1|8331.1|8449.83|8329.83|9
1654276820000|2022-06-03 17:20:20|8449.77|8329.77|8449.83|8329.83|8449.85|8329.85|8449.35|8329.35|9
1654276830000|2022-06-03 17:20:30|8449.75|8329.75|8449.04|8329.04|8449.85|8329.85|8449.04|8329.04|10
1654276840000|2022-06-03 17:20:40|8448.97|8328.97|8448.13|8328.13|8448.97|8328.97|8448.13|8328.13|9
1654276850000|2022-06-03 17:20:50|8448.03|8328.03|8446.96|8326.96|8448.03|8328.03|8446.96|8326.96|9
1654276860000|2022-06-03 17:21:00|8447.02|8327.02|8446.94|8326.94|8447.02|8327.02|8446.81|8326.81|10
1654276870000|2022-06-03 17:21:10|8446.91|8326.91|8447.83|8327.83|8447.83|8327.83|8446.91|8326.91|9
1654276880000|2022-06-03 17:21:20|8448.08|8328.08|8448.2|8328.2|8448.26|8328.26|8448.01|8328.01|9
1654276890000|2022-06-03 17:21:30|8448.14|8328.14|8448.58|8328.58|8448.58|8328.58|8448.14|8328.14|9
1654276900000|2022-06-03 17:21:40|8448.83|8328.83|8451.34|8331.34|8451.51|8331.51|8448.83|8328.83|10
1654276910000|2022-06-03 17:21:50|8451.63|8331.63|8452.87|8332.87|8452.9|8332.9|8451.57|8331.57|10
1654276920000|2022-06-03 17:22:00|8452.73|8332.73|8453.02|8333.02|8453.21|8333.21|8452.73|8332.73|10
1654276930000|2022-06-03 17:22:10|8452.63|8332.63|8452.87|8332.87|8452.87|8332.87|8452.37|8332.37|9
1654276940000|2022-06-03 17:22:20|8452.76|8332.76|8452.43|8332.43|8452.76|8332.76|8452.07|8332.07|10
1654276950000|2022-06-03 17:22:30|8452.14|8332.14|8451.78|8331.78|8452.14|8332.14|8451.64|8331.64|10
1654276960000|2022-06-03 17:22:40|8451.81|8331.81|8453.19|8333.19|8453.28|8333.28|8451.8|8331.8|10
1654276970000|2022-06-03 17:22:50|8453.06|8333.06|8453.39|8333.39|8453.45|8333.45|8453.06|8333.06|10
1654276980000|2022-06-03 17:23:00|8453.35|8333.35|8453.61|8333.61|8453.66|8333.66|8453.25|8333.25|7
1654276990000|2022-06-03 17:23:10|8453.66|8333.66|8453.01|8333.01|8453.66|8333.66|8452.79|8332.79|9
1654277000000|2022-06-03 17:23:20|8452.89|8332.89|8452.31|8332.31|8453.11|8333.11|8452.31|8332.31|9
1654277010000|2022-06-03 17:23:30|8452.45|8332.45|8452.2|8332.2|8452.45|8332.45|8452.18|8332.18|9
1654277020000|2022-06-03 17:23:40|8452.54|8332.54|8452.34|8332.34|8452.56|8332.56|8452.25|8332.25|9
1654277030000|2022-06-03 17:23:50|8452.25|8332.25|8451.57|8331.57|8452.25|8332.25|8451.4|8331.4|9
1654277040000|2022-06-03 17:24:00|8451.47|8331.47|8449.92|8329.92|8451.48|8331.48|8449.92|8329.92|10
1654277050000|2022-06-03 17:24:10|8449.87|8329.87|8450.64|8330.64|8450.64|8330.64|8449.72|8329.72|9
1654277060000|2022-06-03 17:24:20|8451.1|8331.1|8451.37|8331.37|8451.37|8331.37|8450.5|8330.5|8
1654277070000|2022-06-03 17:24:30|8451.49|8331.49|8453.13|8333.13|8453.13|8333.13|8451.49|8331.49|10
1654277080000|2022-06-03 17:24:40|8452.99|8332.99|8453.79|8333.79|8453.79|8333.79|8452.97|8332.97|10
1654277090000|2022-06-03 17:24:50|8454.47|8334.47|8458.23|8338.23|8458.23|8338.23|8454.47|8334.47|10
1654277100000|2022-06-03 17:25:00|8458.1|8338.1|8461.18|8341.18|8461.18|8341.18|8458.1|8338.1|10
1654277110000|2022-06-03 17:25:10|8461.17|8341.17|8461.49|8341.49|8461.78|8341.78|8461.17|8341.17|9
1654277120000|2022-06-03 17:25:20|8461.29|8341.29|8462.36|8342.36|8462.77|8342.77|8461.25|8341.25|9
1654277130000|2022-06-03 17:25:30|8462.51|8342.51|8461.1|8341.1|8462.51|8342.51|8461.1|8341.1|7
1654277140000|2022-06-03 17:25:40|8461.16|8341.16|8462.01|8342.01|8462.01|8342.01|8461.16|8341.16|10
1654277150000|2022-06-03 17:25:50|8462.06|8342.06|8463.75|8343.75|8463.75|8343.75|8462.06|8342.06|10
1654277160000|2022-06-03 17:26:00|8463.76|8343.76|8464.81|8344.81|8464.86|8344.86|8463.76|8343.76|10
1654277170000|2022-06-03 17:26:10|8464.5|8344.5|8464.77|8344.77|8464.77|8344.77|8464.37|8344.37|10
1654277180000|2022-06-03 17:26:20|8464.55|8344.55|8464.83|8344.83|8464.83|8344.83|8464.4|8344.4|9
1654277190000|2022-06-03 17:26:30|8464.96|8344.96|8464.73|8344.73|8464.96|8344.96|8464.66|8344.66|10
1654277200000|2022-06-03 17:26:40|8464.91|8344.91|8465.11|8345.11|8465.23|8345.23|8464.91|8344.91|7
1654277210000|2022-06-03 17:26:50|8465.02|8345.02|8465.3|8345.3|8465.3|8345.3|8464.87|8344.87|10
1654277220000|2022-06-03 17:27:00|8465.09|8345.09|8464.97|8344.97|8465.09|8345.09|8464.63|8344.63|9
1654277230000|2022-06-03 17:27:10|8464.8|8344.8|8463.71|8343.71|8464.82|8344.82|8463.71|8343.71|9
1654277240000|2022-06-03 17:27:20|8463.76|8343.76|8462.5|8342.5|8463.76|8343.76|8462.39|8342.39|10
1654277250000|2022-06-03 17:27:30|8462.7|8342.7|8462.64|8342.64|8462.9|8342.9|8462.6|8342.6|10
1654277260000|2022-06-03 17:27:40|8462.74|8342.74|8461.83|8341.83|8462.74|8342.74|8461.83|8341.83|10
1654277270000|2022-06-03 17:27:50|8461.63|8341.63|8459.99|8339.99|8461.69|8341.69|8459.99|8339.99|10
1654277280000|2022-06-03 17:28:00|8459.75|8339.75|8458.32|8338.32|8459.75|8339.75|8458.2|8338.2|10
1654277290000|2022-06-03 17:28:10|8458.45|8338.45|8458.28|8338.28|8458.52|8338.52|8458.19|8338.19|8
1654277300000|2022-06-03 17:28:20|8458.27|8338.27|8457.81|8337.81|8458.81|8338.81|8457.81|8337.81|10
1654277310000|2022-06-03 17:28:30|8457.9|8337.9|8458.64|8338.64|8458.64|8338.64|8457.9|8337.9|9
1654277320000|2022-06-03 17:28:40|8458.73|8338.73|8459.26|8339.26|8459.26|8339.26|8458.73|8338.73|8
1654277330000|2022-06-03 17:28:50|8459.34|8339.34|8460.07|8340.07|8460.07|8340.07|8459.34|8339.34|9
1654277340000|2022-06-03 17:29:00|8460.27|8340.27|8462.36|8342.36|8462.36|8342.36|8460.27|8340.27|8
1654277350000|2022-06-03 17:29:10|8462.2|8342.2|8461.67|8341.67|8462.24|8342.24|8461.49|8341.49|9
1654277360000|2022-06-03 17:29:20|8461.96|8341.96|8462.49|8342.49|8462.52|8342.52|8461.96|8341.96|9
1654277370000|2022-06-03 17:29:30|8462.73|8342.73|8462.87|8342.87|8463.02|8343.02|8462.73|8342.73|10
1654277380000|2022-06-03 17:29:40|8462.81|8342.81|8462.74|8342.74|8462.81|8342.81|8462.68|8342.68|7
1654277390000|2022-06-03 17:29:50|8462.88|8342.88|8462.25|8342.25|8463.61|8343.61|8462.25|8342.25|9
1654277400000|2022-06-03 17:30:00|8462.13|8342.13|8461.04|8341.04|8462.25|8342.25|8460.99|8340.99|9
1654277410000|2022-06-03 17:30:10|8460.62|8340.62|8459.66|8339.66|8460.62|8340.62|8459.61|8339.61|10
1654277420000|2022-06-03 17:30:20|8459.54|8339.54|8459.18|8339.18|8459.54|8339.54|8459.14|8339.14|10
1654277430000|2022-06-03 17:30:30|8459.06|8339.06|8458.93|8338.93|8459.06|8339.06|8458.45|8338.45|10
1654277440000|2022-06-03 17:30:40|8458.82|8338.82|8459.93|8339.93|8459.93|8339.93|8458.82|8338.82|10
1654277450000|2022-06-03 17:30:50|8459.96|8339.96|8460|8340|8460.49|8340.49|8459.74|8339.74|10
1654277460000|2022-06-03 17:31:00|8459.99|8339.99|8459.53|8339.53|8459.99|8339.99|8459.53|8339.53|8
1654277470000|2022-06-03 17:31:10|8458.99|8338.99|8458.89|8338.89|8458.99|8338.99|8458.46|8338.46|9
1654277480000|2022-06-03 17:31:20|8459.11|8339.11|8458.58|8338.58|8459.16|8339.16|8458.49|8338.49|10
1654277490000|2022-06-03 17:31:30|8458.52|8338.52|8458.34|8338.34|8458.75|8338.75|8458.23|8338.23|9
1654277500000|2022-06-03 17:31:40|8458.32|8338.32|8458.75|8338.75|8458.83|8338.83|8458.32|8338.32|9
1654277510000|2022-06-03 17:31:50|8458.9|8338.9|8459.39|8339.39|8459.39|8339.39|8458.85|8338.85|9
1654277520000|2022-06-03 17:32:00|8459.54|8339.54|8464.13|8344.13|8464.13|8344.13|8459.54|8339.54|10
1654277530000|2022-06-03 17:32:10|8463.65|8343.65|8462.56|8342.56|8464.11|8344.11|8462.56|8342.56|10
1654277540000|2022-06-03 17:32:20|8462.35|8342.35|8460.79|8340.79|8462.35|8342.35|8460.79|8340.79|10
1654277550000|2022-06-03 17:32:30|8460.26|8340.26|8458.03|8338.03|8460.26|8340.26|8458.03|8338.03|10
1654277560000|2022-06-03 17:32:40|8458.36|8338.36|8457.95|8337.95|8458.36|8338.36|8457.85|8337.85|10
1654277570000|2022-06-03 17:32:50|8457.96|8337.96|8458.43|8338.43|8458.43|8338.43|8457.88|8337.88|7
1654277580000|2022-06-03 17:33:00|8458.57|8338.57|8457.82|8337.82|8458.61|8338.61|8457.82|8337.82|10
1654277590000|2022-06-03 17:33:10|8457.81|8337.81|8457.94|8337.94|8457.94|8337.94|8457.45|8337.45|9
1654277600000|2022-06-03 17:33:20|8457.63|8337.63|8458.13|8338.13|8458.13|8338.13|8457.62|8337.62|10
1654277610000|2022-06-03 17:33:30|8458.15|8338.15|8456.74|8336.74|8458.21|8338.21|8456.74|8336.74|9
1654277620000|2022-06-03 17:33:40|8456.73|8336.73|8456.01|8336.01|8456.74|8336.74|8456.01|8336.01|10
1654277630000|2022-06-03 17:33:50|8455.78|8335.78|8453.59|8333.59|8455.78|8335.78|8452.82|8332.82|10
1654277640000|2022-06-03 17:34:00|8453.55|8333.55|8453.65|8333.65|8453.93|8333.93|8453.55|8333.55|9
1654277650000|2022-06-03 17:34:10|8453.72|8333.72|8453.87|8333.87|8453.88|8333.88|8453.69|8333.69|9
1654277660000|2022-06-03 17:34:20|8453.78|8333.78|8453.89|8333.89|8453.99|8333.99|8453.29|8333.29|9
1654277670000|2022-06-03 17:34:30|8453.87|8333.87|8453.52|8333.52|8453.87|8333.87|8452.91|8332.91|9
1654277680000|2022-06-03 17:34:40|8453.72|8333.72|8452.24|8332.24|8453.79|8333.79|8452.24|8332.24|10
1654277690000|2022-06-03 17:34:50|8452.54|8332.54|8454.02|8334.02|8454.02|8334.02|8452.51|8332.51|10
1654277700000|2022-06-03 17:35:00|8454.15|8334.15|8456.21|8336.21|8456.21|8336.21|8454.15|8334.15|10
1654277710000|2022-06-03 17:35:10|8456.23|8336.23|8457.5|8337.5|8457.63|8337.63|8456.23|8336.23|10
1654277720000|2022-06-03 17:35:20|8457.48|8337.48|8457.77|8337.77|8457.77|8337.77|8457.11|8337.11|10
1654277730000|2022-06-03 17:35:30|8458.04|8338.04|8458.39|8338.39|8458.39|8338.39|8457.9|8337.9|10
1654277740000|2022-06-03 17:35:40|8458.26|8338.26|8458.65|8338.65|8458.65|8338.65|8458.22|8338.22|9
1654277750000|2022-06-03 17:35:50|8458.57|8338.57|8458.64|8338.64|8458.64|8338.64|8458.04|8338.04|9
1654277760000|2022-06-03 17:36:00|8458.48|8338.48|8459.1|8339.1|8459.1|8339.1|8458.33|8338.33|9
1654277770000|2022-06-03 17:36:10|8459.18|8339.18|8460.41|8340.41|8460.41|8340.41|8459.18|8339.18|10
1654277780000|2022-06-03 17:36:20|8460.64|8340.64|8462.63|8342.63|8462.67|8342.67|8460.64|8340.64|10
1654277790000|2022-06-03 17:36:30|8462.85|8342.85|8466.05|8346.05|8466.16|8346.16|8462.85|8342.85|10
1654277800000|2022-06-03 17:36:40|8466.38|8346.38|8466.59|8346.59|8466.62|8346.62|8466.16|8346.16|10
1654277810000|2022-06-03 17:36:50|8466.69|8346.69|8466.22|8346.22|8466.69|8346.69|8466|8346|10
1654277820000|2022-06-03 17:37:00|8466.09|8346.09|8466.34|8346.34|8466.34|8346.34|8465.8|8345.8|10
1654277830000|2022-06-03 17:37:10|8466.29|8346.29|8468.49|8348.49|8468.49|8348.49|8466.29|8346.29|10
1654277840000|2022-06-03 17:37:20|8469.72|8349.72|8477.35|8357.35|8477.35|8357.35|8469.72|8349.72|10
1654277850000|2022-06-03 17:37:30|8477.61|8357.61|8477.58|8357.58|8478.07|8358.07|8477.41|8357.41|9
1654277860000|2022-06-03 17:37:40|8478|8358|8476.61|8356.61|8478|8358|8476.61|8356.61|8
1654277870000|2022-06-03 17:37:50|8476.3|8356.3|8475.18|8355.18|8476.3|8356.3|8475.18|8355.18|10
1654277880000|2022-06-03 17:38:00|8475.39|8355.39|8472.17|8352.17|8475.39|8355.39|8472.17|8352.17|10
1654277890000|2022-06-03 17:38:10|8472.24|8352.24|8471.35|8351.35|8472.76|8352.76|8471.35|8351.35|10
1654277900000|2022-06-03 17:38:20|8471.33|8351.33|8470.9|8350.9|8471.33|8351.33|8470.79|8350.79|10
1654277910000|2022-06-03 17:38:30|8470.74|8350.74|8470.32|8350.32|8470.78|8350.78|8470.32|8350.32|10
1654277920000|2022-06-03 17:38:40|8470.63|8350.63|8469.61|8349.61|8470.63|8350.63|8469.46|8349.46|10
1654277930000|2022-06-03 17:38:50|8469.36|8349.36|8469.5|8349.5|8469.6|8349.6|8469.18|8349.18|10
1654277940000|2022-06-03 17:39:00|8469.35|8349.35|8469.26|8349.26|8469.37|8349.37|8469.15|8349.15|8
1654277950000|2022-06-03 17:39:10|8469.4|8349.4|8469.54|8349.54|8469.54|8349.54|8469.32|8349.32|9
1654277960000|2022-06-03 17:39:20|8469.61|8349.61|8469.01|8349.01|8469.61|8349.61|8468.94|8348.94|10
1654277970000|2022-06-03 17:39:30|8468.92|8348.92|8468.82|8348.82|8468.92|8348.92|8468.76|8348.76|10
1654277980000|2022-06-03 17:39:40|8468.71|8348.71|8468.51|8348.51|8468.96|8348.96|8468.51|8348.51|10
1654277990000|2022-06-03 17:39:50|8468.41|8348.41|8468.89|8348.89|8468.89|8348.89|8468.28|8348.28|10
1654278000000|2022-06-03 17:40:00|8469.07|8349.07|8468.86|8348.86|8469.37|8349.37|8468.86|8348.86|10
1654278010000|2022-06-03 17:40:10|8468.92|8348.92|8469.43|8349.43|8469.43|8349.43|8468.77|8348.77|10
1654278020000|2022-06-03 17:40:20|8469.45|8349.45|8468.35|8348.35|8469.58|8349.58|8468.35|8348.35|10
1654278030000|2022-06-03 17:40:30|8468.24|8348.24|8468.04|8348.04|8468.24|8348.24|8467.77|8347.77|9
1654278040000|2022-06-03 17:40:40|8467.81|8347.81|8467.78|8347.78|8468.05|8348.05|8467.78|8347.78|9
1654278050000|2022-06-03 17:40:50|8467.87|8347.87|8468.5|8348.5|8468.5|8348.5|8467.87|8347.87|8
1654278060000|2022-06-03 17:41:00|8468.38|8348.38|8467.65|8347.65|8468.44|8348.44|8467.65|8347.65|10
1654278070000|2022-06-03 17:41:10|8467.25|8347.25|8466.09|8346.09|8467.25|8347.25|8466.09|8346.09|9
1654278080000|2022-06-03 17:41:20|8466.35|8346.35|8466.27|8346.27|8466.74|8346.74|8466.27|8346.27|10
1654278090000|2022-06-03 17:41:30|8466.23|8346.23|8463.95|8343.95|8466.23|8346.23|8463.95|8343.95|10
1654278100000|2022-06-03 17:41:40|8463.92|8343.92|8463.42|8343.42|8463.92|8343.92|8463.42|8343.42|9
1654278110000|2022-06-03 17:41:50|8463.08|8343.08|8460.28|8340.28|8463.08|8343.08|8460.28|8340.28|10
1654278120000|2022-06-03 17:42:00|8459.99|8339.99|8458.59|8338.59|8459.99|8339.99|8458.59|8338.59|10
1654278130000|2022-06-03 17:42:10|8458.48|8338.48|8456.62|8336.62|8458.55|8338.55|8456.62|8336.62|10
1654278140000|2022-06-03 17:42:20|8456.64|8336.64|8456.43|8336.43|8456.64|8336.64|8456.01|8336.01|10
1654278150000|2022-06-03 17:42:30|8456.22|8336.22|8456.14|8336.14|8456.33|8336.33|8456.12|8336.12|10
1654278160000|2022-06-03 17:42:40|8456.19|8336.19|8455.5|8335.5|8456.3|8336.3|8455.5|8335.5|8
1654278170000|2022-06-03 17:42:50|8455.54|8335.54|8455.2|8335.2|8455.6|8335.6|8455.2|8335.2|8
1654278180000|2022-06-03 17:43:00|8455.3|8335.3|8450.92|8330.92|8455.3|8335.3|8450.92|8330.92|10
1654278190000|2022-06-03 17:43:10|8450.74|8330.74|8448.01|8328.01|8450.74|8330.74|8447.91|8327.91|9
1654278200000|2022-06-03 17:43:20|8447.01|8327.01|8443.88|8323.88|8447.01|8327.01|8443.67|8323.67|10
1654278210000|2022-06-03 17:43:30|8443.81|8323.81|8441.26|8321.26|8443.81|8323.81|8440.91|8320.91|10
1654278220000|2022-06-03 17:43:40|8440.96|8320.96|8439.89|8319.89|8441.16|8321.16|8439.73|8319.73|10
1654278230000|2022-06-03 17:43:50|8439.87|8319.87|8438.92|8318.92|8439.98|8319.98|8438.26|8318.26|10
1654278240000|2022-06-03 17:44:00|8439.01|8319.01|8438.38|8318.38|8439.31|8319.31|8438.38|8318.38|10
1654278250000|2022-06-03 17:44:10|8438.51|8318.51|8438.35|8318.35|8438.51|8318.51|8438|8318|10
1654278260000|2022-06-03 17:44:20|8438.4|8318.4|8437.69|8317.69|8438.51|8318.51|8437.69|8317.69|9
1654278270000|2022-06-03 17:44:30|8437.65|8317.65|8437.89|8317.89|8437.89|8317.89|8437.3|8317.3|9
1654278280000|2022-06-03 17:44:40|8437.72|8317.72|8437.84|8317.84|8438.21|8318.21|8437.47|8317.47|10
1654278290000|2022-06-03 17:44:50|8437.67|8317.67|8437.92|8317.92|8438.17|8318.17|8437.67|8317.67|10
1654278300000|2022-06-03 17:45:00|8438.02|8318.02|8438.69|8318.69|8438.69|8318.69|8438.02|8318.02|10
1654278310000|2022-06-03 17:45:10|8438.9|8318.9|8438.75|8318.75|8439.22|8319.22|8438.57|8318.57|10
1654278320000|2022-06-03 17:45:20|8438.89|8318.89|8438.55|8318.55|8438.89|8318.89|8438.46|8318.46|9
1654278330000|2022-06-03 17:45:30|8438.46|8318.46|8438.12|8318.12|8438.54|8318.54|8437.92|8317.92|10
1654278340000|2022-06-03 17:45:40|8438.07|8318.07|8437.41|8317.41|8438.16|8318.16|8437.41|8317.41|10
1654278350000|2022-06-03 17:45:50|8437.04|8317.04|8437.29|8317.29|8437.29|8317.29|8436.29|8316.29|10
1654278360000|2022-06-03 17:46:00|8437.33|8317.33|8436.28|8316.28|8437.5|8317.5|8436.28|8316.28|10
1654278370000|2022-06-03 17:46:10|8436.13|8316.13|8436.37|8316.37|8436.37|8316.37|8436.03|8316.03|10
1654278380000|2022-06-03 17:46:20|8436.39|8316.39|8437.45|8317.45|8437.45|8317.45|8436.35|8316.35|10
1654278390000|2022-06-03 17:46:30|8437.63|8317.63|8438.7|8318.7|8438.7|8318.7|8437.61|8317.61|9
1654278400000|2022-06-03 17:46:40|8438.87|8318.87|8441.97|8321.97|8441.97|8321.97|8438.87|8318.87|10
1654278410000|2022-06-03 17:46:50|8442|8322|8443.24|8323.24|8443.24|8323.24|8442|8322|8
1654278420000|2022-06-03 17:47:00|8444.21|8324.21|8448.23|8328.23|8448.23|8328.23|8444.21|8324.21|10
1654278430000|2022-06-03 17:47:10|8448.26|8328.26|8449.24|8329.24|8449.24|8329.24|8448.17|8328.17|10
1654278440000|2022-06-03 17:47:20|8448.35|8328.35|8449.2|8329.2|8449.2|8329.2|8448.35|8328.35|10
1654278450000|2022-06-03 17:47:30|8449.72|8329.72|8451.01|8331.01|8451.01|8331.01|8449.62|8329.62|10
1654278460000|2022-06-03 17:47:40|8451.07|8331.07|8451.46|8331.46|8451.46|8331.46|8450.68|8330.68|10
1654278470000|2022-06-03 17:47:50|8451.16|8331.16|8451.26|8331.26|8451.27|8331.27|8451|8331|9
1654278480000|2022-06-03 17:48:00|8451.28|8331.28|8451.41|8331.41|8451.77|8331.77|8451.25|8331.25|10
1654278490000|2022-06-03 17:48:10|8451.39|8331.39|8451.92|8331.92|8451.92|8331.92|8451.28|8331.28|9
1654278500000|2022-06-03 17:48:20|8452.01|8332.01|8457.3|8337.3|8457.3|8337.3|8452.01|8332.01|10
1654278510000|2022-06-03 17:48:30|8457.69|8337.69|8458.89|8338.89|8458.89|8338.89|8457.69|8337.69|10
1654278520000|2022-06-03 17:48:40|8458.72|8338.72|8458.91|8338.91|8459.12|8339.12|8458.72|8338.72|9
1654278530000|2022-06-03 17:48:50|8458.58|8338.58|8459.76|8339.76|8459.76|8339.76|8458.58|8338.58|10
1654278540000|2022-06-03 17:49:00|8459.63|8339.63|8460.25|8340.25|8460.25|8340.25|8459.63|8339.63|10
1654278550000|2022-06-03 17:49:10|8460.03|8340.03|8460.84|8340.84|8460.84|8340.84|8459.99|8339.99|10
1654278560000|2022-06-03 17:49:20|8460.82|8340.82|8461.23|8341.23|8461.23|8341.23|8460.82|8340.82|10
1654278570000|2022-06-03 17:49:30|8461.48|8341.48|8463.03|8343.03|8463.03|8343.03|8461.33|8341.33|10
1654278580000|2022-06-03 17:49:40|8463.36|8343.36|8464.84|8344.84|8464.84|8344.84|8463.32|8343.32|10
1654278590000|2022-06-03 17:49:50|8464.82|8344.82|8465.63|8345.63|8465.63|8345.63|8464.82|8344.82|10
1654278600000|2022-06-03 17:50:00|8465.68|8345.68|8465.28|8345.28|8465.73|8345.73|8465.28|8345.28|10
1654278610000|2022-06-03 17:50:10|8465.19|8345.19|8466.48|8346.48|8466.48|8346.48|8464.64|8344.64|10
1654278620000|2022-06-03 17:50:20|8466.59|8346.59|8467.43|8347.43|8467.43|8347.43|8466.59|8346.59|10
1654278630000|2022-06-03 17:50:30|8467.42|8347.42|8467.57|8347.57|8467.59|8347.59|8467.26|8347.26|10
1654278640000|2022-06-03 17:50:40|8467.58|8347.58|8467.47|8347.47|8467.84|8347.84|8467.4|8347.4|10
1654278650000|2022-06-03 17:50:50|8467.41|8347.41|8466.12|8346.12|8467.42|8347.42|8466.12|8346.12|10
1654278660000|2022-06-03 17:51:00|8466|8346|8465.83|8345.83|8466.17|8346.17|8465.66|8345.66|10
1654278670000|2022-06-03 17:51:10|8466.1|8346.1|8465.65|8345.65|8466.1|8346.1|8465.57|8345.57|9
1654278680000|2022-06-03 17:51:20|8465.5|8345.5|8465.44|8345.44|8465.67|8345.67|8465.38|8345.38|9
1654278690000|2022-06-03 17:51:30|8465.29|8345.29|8465.91|8345.91|8465.98|8345.98|8465.29|8345.29|9
1654278700000|2022-06-03 17:51:40|8466.17|8346.17|8465.68|8345.68|8466.4|8346.4|8465.62|8345.62|10
1654278710000|2022-06-03 17:51:50|8465.59|8345.59|8465.71|8345.71|8465.74|8345.74|8465.45|8345.45|10
1654278720000|2022-06-03 17:52:00|8465.67|8345.67|8466.41|8346.41|8466.41|8346.41|8465.67|8345.67|10
1654278730000|2022-06-03 17:52:10|8466.59|8346.59|8467.61|8347.61|8467.61|8347.61|8466.59|8346.59|10
1654278740000|2022-06-03 17:52:20|8467.63|8347.63|8468.03|8348.03|8468.03|8348.03|8467.62|8347.62|7
1654278750000|2022-06-03 17:52:30|8467.96|8347.96|8468.34|8348.34|8468.67|8348.67|8467.96|8347.96|9
1654278760000|2022-06-03 17:52:40|8468.4|8348.4|8468.39|8348.39|8468.43|8348.43|8468.28|8348.28|10
1654278770000|2022-06-03 17:52:50|8468.29|8348.29|8467.91|8347.91|8468.42|8348.42|8467.82|8347.82|10
1654278780000|2022-06-03 17:53:00|8467.67|8347.67|8468|8348|8468.04|8348.04|8467.48|8347.48|8
1654278790000|2022-06-03 17:53:10|8468.03|8348.03|8469.22|8349.22|8469.22|8349.22|8468.03|8348.03|8
1654278800000|2022-06-03 17:53:20|8469.26|8349.26|8469.45|8349.45|8469.79|8349.79|8469.24|8349.24|9
1654278810000|2022-06-03 17:53:30|8469.72|8349.72|8470.23|8350.23|8470.42|8350.42|8469.72|8349.72|10
1654278820000|2022-06-03 17:53:40|8470.3|8350.3|8468.71|8348.71|8470.3|8350.3|8468.71|8348.71|10
1654278830000|2022-06-03 17:53:50|8468.37|8348.37|8466.84|8346.84|8468.37|8348.37|8466.72|8346.72|10
1654278840000|2022-06-03 17:54:00|8466.94|8346.94|8465.63|8345.63|8466.94|8346.94|8465.63|8345.63|10
1654278850000|2022-06-03 17:54:10|8465.56|8345.56|8466.03|8346.03|8466.03|8346.03|8465.56|8345.56|10
1654278860000|2022-06-03 17:54:20|8466.07|8346.07|8465.26|8345.26|8466.17|8346.17|8465.26|8345.26|9
1654278870000|2022-06-03 17:54:30|8465.05|8345.05|8463.57|8343.57|8465.05|8345.05|8463.57|8343.57|10
1654278880000|2022-06-03 17:54:40|8463.74|8343.74|8462.77|8342.77|8464.01|8344.01|8462.77|8342.77|10
1654278890000|2022-06-03 17:54:50|8462.82|8342.82|8462.4|8342.4|8462.82|8342.82|8462.3|8342.3|8
1654278900000|2022-06-03 17:55:00|8461.99|8341.99|8459.6|8339.6|8461.99|8341.99|8459.6|8339.6|10
1654278910000|2022-06-03 17:55:10|8459.51|8339.51|8456.84|8336.84|8459.51|8339.51|8456.84|8336.84|9
1654278920000|2022-06-03 17:55:20|8456.75|8336.75|8454.98|8334.98|8456.75|8336.75|8454.98|8334.98|10
1654278930000|2022-06-03 17:55:30|8455.28|8335.28|8455.19|8335.19|8455.44|8335.44|8454.39|8334.39|10
1654278940000|2022-06-03 17:55:40|8455.73|8335.73|8456.22|8336.22|8456.22|8336.22|8455.46|8335.46|10
1654278950000|2022-06-03 17:55:50|8456.3|8336.3|8457.62|8337.62|8457.78|8337.78|8456.3|8336.3|10
1654278960000|2022-06-03 17:56:00|8457.6|8337.6|8456.59|8336.59|8457.85|8337.85|8456.39|8336.39|10
1654278970000|2022-06-03 17:56:10|8456.61|8336.61|8457.8|8337.8|8457.8|8337.8|8456.61|8336.61|10
1654278980000|2022-06-03 17:56:20|8457.62|8337.62|8459.08|8339.08|8459.08|8339.08|8457.62|8337.62|10
1654278990000|2022-06-03 17:56:30|8459.31|8339.31|8459.3|8339.3|8459.92|8339.92|8459.24|8339.24|10
1654279000000|2022-06-03 17:56:40|8459.17|8339.17|8458.5|8338.5|8459.3|8339.3|8458.47|8338.47|10
1654279010000|2022-06-03 17:56:50|8458.41|8338.41|8457.74|8337.74|8458.47|8338.47|8457.66|8337.66|10
1654279020000|2022-06-03 17:57:00|8457.62|8337.62|8457.36|8337.36|8457.91|8337.91|8457.36|8337.36|10
1654279030000|2022-06-03 17:57:10|8457.33|8337.33|8457.96|8337.96|8458.11|8338.11|8457.33|8337.33|8
1654279040000|2022-06-03 17:57:20|8457.69|8337.69|8457.28|8337.28|8457.76|8337.76|8457.28|8337.28|8
1654279050000|2022-06-03 17:57:30|8457.19|8337.19|8456.71|8336.71|8457.19|8337.19|8456.58|8336.58|10
1654279060000|2022-06-03 17:57:40|8456.7|8336.7|8456.34|8336.34|8456.96|8336.96|8456.34|8336.34|8
1654279070000|2022-06-03 17:57:50|8456.29|8336.29|8456.7|8336.7|8456.78|8336.78|8456.26|8336.26|9
1654279080000|2022-06-03 17:58:00|8456.76|8336.76|8456.95|8336.95|8457.02|8337.02|8456.76|8336.76|9
1654279090000|2022-06-03 17:58:10|8457.12|8337.12|8457.59|8337.59|8457.59|8337.59|8456.98|8336.98|7
1654279100000|2022-06-03 17:58:20|8457.81|8337.81|8457.87|8337.87|8457.97|8337.97|8457.75|8337.75|10
1654279110000|2022-06-03 17:58:30|8458.05|8338.05|8457.79|8337.79|8458.05|8338.05|8457.66|8337.66|6
1654279120000|2022-06-03 17:58:40|8457.77|8337.77|8458.4|8338.4|8458.4|8338.4|8457.77|8337.77|9
1654279130000|2022-06-03 17:58:50|8458.35|8338.35|8458.77|8338.77|8458.82|8338.82|8458.35|8338.35|9
1654279140000|2022-06-03 17:59:00|8458.79|8338.79|8458.13|8338.13|8458.95|8338.95|8458.09|8338.09|10
1654279150000|2022-06-03 17:59:10|8458.14|8338.14|8457.86|8337.86|8458.14|8338.14|8457.83|8337.83|10
1654279160000|2022-06-03 17:59:20|8457.88|8337.88|8457.4|8337.4|8458.03|8338.03|8457.4|8337.4|8
1654279170000|2022-06-03 17:59:30|8457.35|8337.35|8457.03|8337.03|8458.2|8338.2|8457.02|8337.02|10
1654279180000|2022-06-03 17:59:40|8457.05|8337.05|8456.16|8336.16|8457.2|8337.2|8456.16|8336.16|10
1654279190000|2022-06-03 17:59:50|8456.03|8336.03|8455.87|8335.87|8456.15|8336.15|8455.72|8335.72|8
1654279200000|2022-06-03 18:00:00|8455.92|8335.92|8454.41|8334.41|8455.92|8335.92|8454.41|8334.41|9
1654279210000|2022-06-03 18:00:10|8454.24|8334.24|8452.24|8332.24|8454.24|8334.24|8452.24|8332.24|10
1654279220000|2022-06-03 18:00:20|8451.06|8331.06|8448.05|8328.05|8451.06|8331.06|8448.05|8328.05|9
1654279230000|2022-06-03 18:00:30|8447.27|8327.27|8447.42|8327.42|8447.72|8327.72|8447.27|8327.27|10
1654279240000|2022-06-03 18:00:40|8447.37|8327.37|8447.68|8327.68|8447.89|8327.89|8447.33|8327.33|9
1654279250000|2022-06-03 18:00:50|8447.77|8327.77|8447.98|8327.98|8447.99|8327.99|8447.77|8327.77|9
1654279260000|2022-06-03 18:01:00|8447.89|8327.89|8447.42|8327.42|8447.89|8327.89|8447.42|8327.42|10
1654279270000|2022-06-03 18:01:10|8447.09|8327.09|8446.6|8326.6|8447.09|8327.09|8446.29|8326.29|10
1654279280000|2022-06-03 18:01:20|8446.61|8326.61|8446.22|8326.22|8446.63|8326.63|8446.07|8326.07|9
1654279290000|2022-06-03 18:01:30|8446.1|8326.1|8446.49|8326.49|8446.5|8326.5|8446.1|8326.1|9
1654279300000|2022-06-03 18:01:40|8446.38|8326.38|8445.64|8325.64|8446.43|8326.43|8445.64|8325.64|10
1654279310000|2022-06-03 18:01:50|8445.54|8325.54|8443.88|8323.88|8445.54|8325.54|8443.7|8323.7|10
1654279320000|2022-06-03 18:02:00|8443.62|8323.62|8443.71|8323.71|8443.71|8323.71|8443.33|8323.33|10
1654279330000|2022-06-03 18:02:10|8443.7|8323.7|8445.8|8325.8|8445.8|8325.8|8443.7|8323.7|10
1654279340000|2022-06-03 18:02:20|8445.95|8325.95|8447.25|8327.25|8447.31|8327.31|8445.95|8325.95|10
1654279350000|2022-06-03 18:02:30|8447.24|8327.24|8447.9|8327.9|8447.9|8327.9|8447.19|8327.19|10
1654279360000|2022-06-03 18:02:40|8448.1|8328.1|8448.73|8328.73|8448.73|8328.73|8448.1|8328.1|6
1654279370000|2022-06-03 18:02:50|8448.97|8328.97|8448.07|8328.07|8448.97|8328.97|8447.98|8327.98|10
1654279380000|2022-06-03 18:03:00|8447.8|8327.8|8448.29|8328.29|8448.32|8328.32|8447.8|8327.8|9
1654279390000|2022-06-03 18:03:10|8448.47|8328.47|8450.77|8330.77|8450.77|8330.77|8448.47|8328.47|9
1654279400000|2022-06-03 18:03:20|8450.96|8330.96|8453.68|8333.68|8453.68|8333.68|8450.96|8330.96|10
1654279410000|2022-06-03 18:03:30|8453.72|8333.72|8457.09|8337.09|8457.1|8337.1|8453.72|8333.72|9
1654279420000|2022-06-03 18:03:40|8456.86|8336.86|8460.12|8340.12|8460.12|8340.12|8456.86|8336.86|10
1654279430000|2022-06-03 18:03:50|8460.31|8340.31|8461.9|8341.9|8461.9|8341.9|8460.28|8340.28|9
1654279440000|2022-06-03 18:04:00|8461.97|8341.97|8462.36|8342.36|8462.46|8342.46|8461.97|8341.97|9
1654279450000|2022-06-03 18:04:10|8462.35|8342.35|8463.96|8343.96|8463.99|8343.99|8462.35|8342.35|10
1654279460000|2022-06-03 18:04:20|8464.15|8344.15|8463.83|8343.83|8464.17|8344.17|8463.69|8343.69|10
1654279470000|2022-06-03 18:04:30|8463.65|8343.65|8464.69|8344.69|8464.69|8344.69|8463.58|8343.58|10
1654279480000|2022-06-03 18:04:40|8464.78|8344.78|8465.14|8345.14|8465.33|8345.33|8464.78|8344.78|9
1654279490000|2022-06-03 18:04:50|8465.12|8345.12|8465.25|8345.25|8465.37|8345.37|8465.02|8345.02|8
1654279500000|2022-06-03 18:05:00|8465.17|8345.17|8464.34|8344.34|8465.17|8345.17|8464.34|8344.34|9
1654279510000|2022-06-03 18:05:10|8464.25|8344.25|8462.99|8342.99|8464.25|8344.25|8462.98|8342.98|10
1654279520000|2022-06-03 18:05:20|8462.5|8342.5|8462.36|8342.36|8462.5|8342.5|8462.31|8342.31|9
1654279530000|2022-06-03 18:05:30|8462.06|8342.06|8462.04|8342.04|8462.15|8342.15|8461.8|8341.8|10
1654279540000|2022-06-03 18:05:40|8462.05|8342.05|8463.22|8343.22|8463.25|8343.25|8462.05|8342.05|10
1654279550000|2022-06-03 18:05:50|8463.1|8343.1|8461.77|8341.77|8463.37|8343.37|8461.77|8341.77|9
1654279560000|2022-06-03 18:06:00|8461.84|8341.84|8459.45|8339.45|8461.84|8341.84|8459.45|8339.45|10
1654279570000|2022-06-03 18:06:10|8459.1|8339.1|8459.54|8339.54|8459.54|8339.54|8458.3|8338.3|10
1654279580000|2022-06-03 18:06:20|8459.94|8339.94|8460.24|8340.24|8460.43|8340.43|8459.9|8339.9|10
1654279590000|2022-06-03 18:06:30|8460.09|8340.09|8460.55|8340.55|8460.55|8340.55|8460.09|8340.09|9
1654279600000|2022-06-03 18:06:40|8460.58|8340.58|8461.42|8341.42|8461.42|8341.42|8460.38|8340.38|9
1654279610000|2022-06-03 18:06:50|8461.46|8341.46|8462.42|8342.42|8462.42|8342.42|8461.46|8341.46|10
1654279620000|2022-06-03 18:07:00|8462.66|8342.66|8463.54|8343.54|8463.65|8343.65|8462.6|8342.6|10
1654279630000|2022-06-03 18:07:10|8463.76|8343.76|8463.6|8343.6|8464.03|8344.03|8463.56|8343.56|9
1654279640000|2022-06-03 18:07:20|8463.69|8343.69|8463.82|8343.82|8463.85|8343.85|8463.69|8343.69|7
1654279650000|2022-06-03 18:07:30|8463.89|8343.89|8463.87|8343.87|8463.89|8343.89|8463.5|8343.5|10
1654279660000|2022-06-03 18:07:40|8463.86|8343.86|8463.14|8343.14|8464.05|8344.05|8463.08|8343.08|8
1654279670000|2022-06-03 18:07:50|8462.82|8342.82|8461.66|8341.66|8462.82|8342.82|8461.66|8341.66|7
1654279680000|2022-06-03 18:08:00|8461.3|8341.3|8460.27|8340.27|8461.32|8341.32|8460.27|8340.27|10
1654279690000|2022-06-03 18:08:10|8459.93|8339.93|8458.29|8338.29|8459.93|8339.93|8458.29|8338.29|9
1654279700000|2022-06-03 18:08:20|8458.17|8338.17|8457.45|8337.45|8458.38|8338.38|8457.45|8337.45|10
1654279710000|2022-06-03 18:08:30|8457.3|8337.3|8456.8|8336.8|8457.39|8337.39|8456.73|8336.73|10
1654279720000|2022-06-03 18:08:40|8456.82|8336.82|8457.31|8337.31|8457.31|8337.31|8456.66|8336.66|9
1654279730000|2022-06-03 18:08:50|8457.78|8337.78|8457.9|8337.9|8457.9|8337.9|8457.63|8337.63|10
1654279740000|2022-06-03 18:09:00|8458.18|8338.18|8458.6|8338.6|8458.73|8338.73|8458.18|8338.18|10
1654279750000|2022-06-03 18:09:10|8458.42|8338.42|8456.54|8336.54|8458.42|8338.42|8456.54|8336.54|10
1654279760000|2022-06-03 18:09:20|8456.37|8336.37|8453.84|8333.84|8456.37|8336.37|8453.84|8333.84|10
1654279770000|2022-06-03 18:09:30|8453.73|8333.73|8453.26|8333.26|8453.73|8333.73|8453.23|8333.23|10
1654279780000|2022-06-03 18:09:40|8452.93|8332.93|8451.6|8331.6|8453.01|8333.01|8451.57|8331.57|10
1654279790000|2022-06-03 18:09:50|8451.51|8331.51|8450.52|8330.52|8451.51|8331.51|8450.48|8330.48|10
1654279800000|2022-06-03 18:10:00|8450.48|8330.48|8449.07|8329.07|8450.48|8330.48|8449.07|8329.07|9
1654279810000|2022-06-03 18:10:10|8448.97|8328.97|8449.54|8329.54|8449.54|8329.54|8447.99|8327.99|9
1654279820000|2022-06-03 18:10:20|8449.86|8329.86|8450.31|8330.31|8450.31|8330.31|8449.66|8329.66|9
1654279830000|2022-06-03 18:10:30|8450.44|8330.44|8447.89|8327.89|8450.44|8330.44|8447.89|8327.89|9
1654279840000|2022-06-03 18:10:40|8447.93|8327.93|8447.71|8327.71|8448.65|8328.65|8447.71|8327.71|10
1654279850000|2022-06-03 18:10:50|8447.62|8327.62|8448.17|8328.17|8448.17|8328.17|8447.62|8327.62|10
1654279860000|2022-06-03 18:11:00|8448.06|8328.06|8448.5|8328.5|8448.5|8328.5|8447.96|8327.96|8
1654279870000|2022-06-03 18:11:10|8448.56|8328.56|8449.05|8329.05|8449.05|8329.05|8448.56|8328.56|10
1654279880000|2022-06-03 18:11:20|8449.56|8329.56|8448.69|8328.69|8449.77|8329.77|8448.57|8328.57|10
1654279890000|2022-06-03 18:11:30|8447.72|8327.72|8445.12|8325.12|8447.72|8327.72|8445.1|8325.1|10
1654279900000|2022-06-03 18:11:40|8445.1|8325.1|8443.2|8323.2|8445.36|8325.36|8443.2|8323.2|9
1654279910000|2022-06-03 18:11:50|8443.15|8323.15|8442.57|8322.57|8443.15|8323.15|8442.53|8322.53|10
1654279920000|2022-06-03 18:12:00|8442.73|8322.73|8438.41|8318.41|8442.73|8322.73|8438.26|8318.26|10
1654279930000|2022-06-03 18:12:10|8438.57|8318.57|8437.98|8317.98|8438.8|8318.8|8437.98|8317.98|10
1654279940000|2022-06-03 18:12:20|8437.93|8317.93|8435.97|8315.97|8438.05|8318.05|8435.97|8315.97|10
1654279950000|2022-06-03 18:12:30|8436.14|8316.14|8433.68|8313.68|8436.14|8316.14|8433.68|8313.68|10
1654279960000|2022-06-03 18:12:40|8433.83|8313.83|8431.74|8311.74|8433.95|8313.95|8431.74|8311.74|10
1654279970000|2022-06-03 18:12:50|8431.68|8311.68|8432.33|8312.33|8432.52|8312.52|8431.68|8311.68|10
1654279980000|2022-06-03 18:13:00|8432.3|8312.3|8432.93|8312.93|8432.93|8312.93|8432.3|8312.3|10
1654279990000|2022-06-03 18:13:10|8432.92|8312.92|8433.41|8313.41|8433.44|8313.44|8432.88|8312.88|10
1654280000000|2022-06-03 18:13:20|8433|8313|8432.91|8312.91|8433|8313|8432.57|8312.57|9
1654280010000|2022-06-03 18:13:30|8432.61|8312.61|8432.38|8312.38|8432.61|8312.61|8431.84|8311.84|9
1654280020000|2022-06-03 18:13:40|8431.75|8311.75|8431.55|8311.55|8431.86|8311.86|8431.5|8311.5|10
1654280030000|2022-06-03 18:13:50|8431.61|8311.61|8431.29|8311.29|8431.73|8311.73|8431.22|8311.22|10
1654280040000|2022-06-03 18:14:00|8431.39|8311.39|8431.94|8311.94|8431.94|8311.94|8431.25|8311.25|8
1654280050000|2022-06-03 18:14:10|8432.16|8312.16|8432.21|8312.21|8432.29|8312.29|8432.06|8312.06|10
1654280060000|2022-06-03 18:14:20|8432.29|8312.29|8432.72|8312.72|8432.93|8312.93|8432.21|8312.21|9
1654280070000|2022-06-03 18:14:30|8432.69|8312.69|8433.17|8313.17|8433.17|8313.17|8432.69|8312.69|9
1654280080000|2022-06-03 18:14:40|8432.98|8312.98|8433.35|8313.35|8433.65|8313.65|8432.84|8312.84|10
1654280090000|2022-06-03 18:14:50|8433.4|8313.4|8433.97|8313.97|8433.97|8313.97|8433.29|8313.29|10
1654280100000|2022-06-03 18:15:00|8434|8314|8433.54|8313.54|8434|8314|8433.19|8313.19|10
1654280110000|2022-06-03 18:15:10|8433.53|8313.53|8433.95|8313.95|8434.01|8314.01|8433.53|8313.53|10
1654280120000|2022-06-03 18:15:20|8433.7|8313.7|8431.92|8311.92|8433.73|8313.73|8431.78|8311.78|9
1654280130000|2022-06-03 18:15:30|8432.01|8312.01|8431.22|8311.22|8432.12|8312.12|8431.2|8311.2|10
1654280140000|2022-06-03 18:15:40|8431.18|8311.18|8430.83|8310.83|8431.18|8311.18|8430.82|8310.82|8
1654280150000|2022-06-03 18:15:50|8430.66|8310.66|8430.63|8310.63|8430.75|8310.75|8430.12|8310.12|10
1654280160000|2022-06-03 18:16:00|8430.41|8310.41|8430.07|8310.07|8430.42|8310.42|8429.95|8309.95|10
1654280170000|2022-06-03 18:16:10|8430|8310|8430.01|8310.01|8430.13|8310.13|8429.96|8309.96|7
1654280180000|2022-06-03 18:16:20|8429.99|8309.99|8430.04|8310.04|8430.17|8310.17|8429.99|8309.99|8
1654280190000|2022-06-03 18:16:30|8430.12|8310.12|8429.91|8309.91|8430.23|8310.23|8429.89|8309.89|9
1654280200000|2022-06-03 18:16:40|8429.85|8309.85|8428.77|8308.77|8429.99|8309.99|8428.77|8308.77|10
1654280210000|2022-06-03 18:16:50|8428.71|8308.71|8428.62|8308.62|8428.71|8308.71|8428.17|8308.17|10
1654280220000|2022-06-03 18:17:00|8428.63|8308.63|8428.83|8308.83|8429.1|8309.1|8428.63|8308.63|10
1654280230000|2022-06-03 18:17:10|8429.29|8309.29|8431.53|8311.53|8431.53|8311.53|8429.29|8309.29|10
1654280240000|2022-06-03 18:17:20|8431.51|8311.51|8432.87|8312.87|8432.87|8312.87|8431.51|8311.51|9
1654280250000|2022-06-03 18:17:30|8433.28|8313.28|8435.29|8315.29|8435.29|8315.29|8433.28|8313.28|10
1654280260000|2022-06-03 18:17:40|8435.7|8315.7|8436.86|8316.86|8436.86|8316.86|8435.7|8315.7|9
1654280270000|2022-06-03 18:17:50|8437.01|8317.01|8437.45|8317.45|8437.79|8317.79|8436.98|8316.98|9
1654280280000|2022-06-03 18:18:00|8437.52|8317.52|8438.78|8318.78|8438.91|8318.91|8437.52|8317.52|10
1654280290000|2022-06-03 18:18:10|8439.06|8319.06|8439.76|8319.76|8439.76|8319.76|8438.93|8318.93|10
1654280300000|2022-06-03 18:18:20|8439.77|8319.77|8440.46|8320.46|8440.46|8320.46|8439.73|8319.73|9
1654280310000|2022-06-03 18:18:30|8440.57|8320.57|8441.97|8321.97|8442.05|8322.05|8440.57|8320.57|9
1654280320000|2022-06-03 18:18:40|8441.95|8321.95|8443.08|8323.08|8443.45|8323.45|8441.95|8321.95|10
1654280330000|2022-06-03 18:18:50|8442.96|8322.96|8444.28|8324.28|8444.41|8324.41|8442.96|8322.96|10
1654280340000|2022-06-03 18:19:00|8444.35|8324.35|8444.28|8324.28|8444.84|8324.84|8444.24|8324.24|9
1654280350000|2022-06-03 18:19:10|8444.31|8324.31|8444.34|8324.34|8444.34|8324.34|8443.37|8323.37|10
1654280360000|2022-06-03 18:19:20|8444.27|8324.27|8446.27|8326.27|8446.27|8326.27|8444.27|8324.27|9
1654280370000|2022-06-03 18:19:30|8446.86|8326.86|8448.14|8328.14|8448.18|8328.18|8446.86|8326.86|9
1654280380000|2022-06-03 18:19:40|8448.09|8328.09|8449.03|8329.03|8449.03|8329.03|8448.09|8328.09|10
1654280390000|2022-06-03 18:19:50|8449.14|8329.14|8450.32|8330.32|8450.32|8330.32|8448.89|8328.89|10
1654280400000|2022-06-03 18:20:00|8450.1|8330.1|8450.81|8330.81|8451.02|8331.02|8450.1|8330.1|9
1654280410000|2022-06-03 18:20:10|8450.74|8330.74|8451.94|8331.94|8451.94|8331.94|8450.74|8330.74|10
1654280420000|2022-06-03 18:20:20|8452.01|8332.01|8450.3|8330.3|8452.01|8332.01|8450.3|8330.3|9
1654280430000|2022-06-03 18:20:30|8449.88|8329.88|8451.05|8331.05|8451.65|8331.65|8449.88|8329.88|10
1654280440000|2022-06-03 18:20:40|8451.01|8331.01|8451.9|8331.9|8452.04|8332.04|8450.83|8330.83|10
1654280450000|2022-06-03 18:20:50|8452.02|8332.02|8451.77|8331.77|8452.02|8332.02|8451.73|8331.73|8
1654280460000|2022-06-03 18:21:00|8451.64|8331.64|8451.45|8331.45|8451.7|8331.7|8451.19|8331.19|9
1654280470000|2022-06-03 18:21:10|8451.23|8331.23|8451.46|8331.46|8451.46|8331.46|8451.18|8331.18|9
1654280480000|2022-06-03 18:21:20|8451.82|8331.82|8452.05|8332.05|8452.05|8332.05|8451.72|8331.72|9
1654280490000|2022-06-03 18:21:30|8452.4|8332.4|8452.89|8332.89|8453.02|8333.02|8452.4|8332.4|9
1654280500000|2022-06-03 18:21:40|8452.61|8332.61|8452.43|8332.43|8452.61|8332.61|8452.22|8332.22|8
1654280510000|2022-06-03 18:21:50|8452.41|8332.41|8452.97|8332.97|8452.97|8332.97|8452.41|8332.41|10
1654280520000|2022-06-03 18:22:00|8452.99|8332.99|8453.97|8333.97|8453.97|8333.97|8452.78|8332.78|10
1654280530000|2022-06-03 18:22:10|8454.17|8334.17|8454.06|8334.06|8454.17|8334.17|8453.85|8333.85|8
1654280540000|2022-06-03 18:22:20|8454.05|8334.05|8453.99|8333.99|8454.28|8334.28|8453.99|8333.99|8
1654280550000|2022-06-03 18:22:30|8454.02|8334.02|8454.01|8334.01|8454.22|8334.22|8454.01|8334.01|8
1654280560000|2022-06-03 18:22:40|8454.26|8334.26|8454.06|8334.06|8454.31|8334.31|8453.98|8333.98|9
1654280570000|2022-06-03 18:22:50|8454.01|8334.01|8454.12|8334.12|8454.17|8334.17|8453.95|8333.95|10
1654280580000|2022-06-03 18:23:00|8454.01|8334.01|8453.99|8333.99|8454.01|8334.01|8453.28|8333.28|10
1654280590000|2022-06-03 18:23:10|8453.96|8333.96|8454.4|8334.4|8454.4|8334.4|8453.74|8333.74|9
1654280600000|2022-06-03 18:23:20|8454.34|8334.34|8454.68|8334.68|8454.76|8334.76|8454.28|8334.28|9
1654280610000|2022-06-03 18:23:30|8454.62|8334.62|8453.15|8333.15|8454.62|8334.62|8453.15|8333.15|9
1654280620000|2022-06-03 18:23:40|8452.6|8332.6|8450.57|8330.57|8452.6|8332.6|8450.55|8330.55|10
1654280630000|2022-06-03 18:23:50|8450.4|8330.4|8448.8|8328.8|8450.4|8330.4|8448.35|8328.35|10
1654280640000|2022-06-03 18:24:00|8448.43|8328.43|8448.96|8328.96|8449.35|8329.35|8448.43|8328.43|10
1654280650000|2022-06-03 18:24:10|8449.16|8329.16|8448.98|8328.98|8449.22|8329.22|8448.84|8328.84|10
1654280660000|2022-06-03 18:24:20|8449.21|8329.21|8449.37|8329.37|8449.48|8329.48|8449.21|8329.21|7
1654280670000|2022-06-03 18:24:30|8449.09|8329.09|8450|8330|8450.18|8330.18|8449.09|8329.09|9
1654280680000|2022-06-03 18:24:40|8450.29|8330.29|8449.98|8329.98|8450.29|8330.29|8449.98|8329.98|10
1654280690000|2022-06-03 18:24:50|8450.22|8330.22|8451.43|8331.43|8451.43|8331.43|8450.22|8330.22|8
1654280700000|2022-06-03 18:25:00|8451.71|8331.71|8451.96|8331.96|8452.55|8332.55|8451.71|8331.71|8
1654280710000|2022-06-03 18:25:10|8451.9|8331.9|8451.23|8331.23|8452.02|8332.02|8451.2|8331.2|10
1654280720000|2022-06-03 18:25:20|8451.18|8331.18|8450.99|8330.99|8451.47|8331.47|8450.99|8330.99|8
1654280730000|2022-06-03 18:25:30|8450.91|8330.91|8451.84|8331.84|8451.96|8331.96|8450.63|8330.63|10
1654280740000|2022-06-03 18:25:40|8451.9|8331.9|8451.31|8331.31|8451.9|8331.9|8451.31|8331.31|10
1654280750000|2022-06-03 18:25:50|8451.53|8331.53|8452.87|8332.87|8452.87|8332.87|8451.53|8331.53|9
1654280760000|2022-06-03 18:26:00|8452.88|8332.88|8453.09|8333.09|8453.29|8333.29|8452.83|8332.83|8
1654280770000|2022-06-03 18:26:10|8453.08|8333.08|8453.41|8333.41|8453.67|8333.67|8453.08|8333.08|10
1654280780000|2022-06-03 18:26:20|8453.5|8333.5|8453.97|8333.97|8453.97|8333.97|8453.42|8333.42|9
1654280790000|2022-06-03 18:26:30|8453.88|8333.88|8454.45|8334.45|8454.45|8334.45|8453.88|8333.88|10
1654280800000|2022-06-03 18:26:40|8454.35|8334.35|8455.84|8335.84|8455.84|8335.84|8454.35|8334.35|9
1654280810000|2022-06-03 18:26:50|8456.11|8336.11|8456.2|8336.2|8456.64|8336.64|8456.11|8336.11|9
1654280820000|2022-06-03 18:27:00|8456.05|8336.05|8455.81|8335.81|8456.05|8336.05|8455.5|8335.5|9
1654280830000|2022-06-03 18:27:10|8455.88|8335.88|8455.62|8335.62|8456.09|8336.09|8455.62|8335.62|10
1654280840000|2022-06-03 18:27:20|8455.57|8335.57|8456.44|8336.44|8456.44|8336.44|8455.57|8335.57|10
1654280850000|2022-06-03 18:27:30|8456.51|8336.51|8456.56|8336.56|8456.84|8336.84|8456.35|8336.35|7
1654280860000|2022-06-03 18:27:40|8456.57|8336.57|8456.41|8336.41|8456.89|8336.89|8455.94|8335.94|10
1654280870000|2022-06-03 18:27:50|8456.27|8336.27|8456.61|8336.61|8456.61|8336.61|8456.24|8336.24|10
1654280880000|2022-06-03 18:28:00|8456.54|8336.54|8457.1|8337.1|8457.1|8337.1|8456.5|8336.5|10
1654280890000|2022-06-03 18:28:10|8457.26|8337.26|8458.43|8338.43|8458.43|8338.43|8457.26|8337.26|10
1654280900000|2022-06-03 18:28:20|8458.44|8338.44|8458.97|8338.97|8458.97|8338.97|8458.44|8338.44|9
1654280910000|2022-06-03 18:28:30|8459.02|8339.02|8459.38|8339.38|8459.38|8339.38|8458.94|8338.94|9
1654280920000|2022-06-03 18:28:40|8459.37|8339.37|8460.04|8340.04|8460.05|8340.05|8459.32|8339.32|6
1654280930000|2022-06-03 18:28:50|8460.17|8340.17|8460.63|8340.63|8460.63|8340.63|8460.17|8340.17|7
1654280940000|2022-06-03 18:29:00|8461.04|8341.04|8460.49|8340.49|8461.06|8341.06|8460.49|8340.49|10
1654280950000|2022-06-03 18:29:10|8460.27|8340.27|8460.17|8340.17|8460.3|8340.3|8459.97|8339.97|10
1654280960000|2022-06-03 18:29:20|8460.38|8340.38|8460.78|8340.78|8460.78|8340.78|8460.38|8340.38|10
1654280970000|2022-06-03 18:29:30|8460.73|8340.73|8460.86|8340.86|8460.86|8340.86|8460.52|8340.52|9
1654280980000|2022-06-03 18:29:40|8460.83|8340.83|8460.7|8340.7|8460.99|8340.99|8460.7|8340.7|9
1654280990000|2022-06-03 18:29:50|8460.72|8340.72|8461.27|8341.27|8461.52|8341.52|8460.68|8340.68|10
1654281000000|2022-06-03 18:30:00|8461.54|8341.54|8460.38|8340.38|8462.04|8342.04|8460.33|8340.33|10
1654281010000|2022-06-03 18:30:10|8460.29|8340.29|8460.35|8340.35|8460.6|8340.6|8460.23|8340.23|10
1654281020000|2022-06-03 18:30:20|8460.46|8340.46|8462.43|8342.43|8462.43|8342.43|8460.46|8340.46|10
1654281030000|2022-06-03 18:30:30|8462.32|8342.32|8461.94|8341.94|8462.51|8342.51|8461.9|8341.9|10
1654281040000|2022-06-03 18:30:40|8461.63|8341.63|8461.75|8341.75|8461.75|8341.75|8461.63|8341.63|9
1654281050000|2022-06-03 18:30:50|8461.23|8341.23|8460.34|8340.34|8461.23|8341.23|8460.33|8340.33|9
1654281060000|2022-06-03 18:31:00|8459.96|8339.96|8457.67|8337.67|8459.96|8339.96|8457.36|8337.36|9
1654281070000|2022-06-03 18:31:10|8457.97|8337.97|8459.6|8339.6|8459.71|8339.71|8457.97|8337.97|9
1654281080000|2022-06-03 18:31:20|8459.89|8339.89|8460.14|8340.14|8460.21|8340.21|8459.82|8339.82|10
1654281090000|2022-06-03 18:31:30|8460.22|8340.22|8460.64|8340.64|8460.86|8340.86|8460.1|8340.1|10
1654281100000|2022-06-03 18:31:40|8462.26|8342.26|8462.2|8342.2|8462.39|8342.39|8462.12|8342.12|10
1654281110000|2022-06-03 18:31:50|8462.16|8342.16|8464.68|8344.68|8464.68|8344.68|8462.16|8342.16|10
1654281120000|2022-06-03 18:32:00|8464.8|8344.8|8465.8|8345.8|8465.93|8345.93|8464.8|8344.8|10
1654281130000|2022-06-03 18:32:10|8465.84|8345.84|8465.46|8345.46|8465.87|8345.87|8465.46|8345.46|9
1654281140000|2022-06-03 18:32:20|8465.56|8345.56|8467.05|8347.05|8467.05|8347.05|8465.56|8345.56|10
1654281150000|2022-06-03 18:32:30|8466.72|8346.72|8467.5|8347.5|8467.5|8347.5|8466.72|8346.72|10
1654281160000|2022-06-03 18:32:40|8467.65|8347.65|8468|8348|8468.1|8348.1|8467.52|8347.52|10
1654281170000|2022-06-03 18:32:50|8468.4|8348.4|8469.3|8349.3|8469.3|8349.3|8468.4|8348.4|9
1654281180000|2022-06-03 18:33:00|8469.2|8349.2|8469.56|8349.56|8469.77|8349.77|8469.2|8349.2|10
1654281190000|2022-06-03 18:33:10|8469.45|8349.45|8469.22|8349.22|8469.77|8349.77|8469.21|8349.21|10
1654281200000|2022-06-03 18:33:20|8469.01|8349.01|8468.76|8348.76|8469.12|8349.12|8468.58|8348.58|10
1654281210000|2022-06-03 18:33:30|8468.8|8348.8|8469.89|8349.89|8469.89|8349.89|8468.8|8348.8|9
1654281220000|2022-06-03 18:33:40|8469.93|8349.93|8470.25|8350.25|8470.54|8350.54|8469.81|8349.81|10
1654281230000|2022-06-03 18:33:50|8470.5|8350.5|8470.85|8350.85|8470.94|8350.94|8470.19|8350.19|10
1654281240000|2022-06-03 18:34:00|8470.95|8350.95|8470.4|8350.4|8470.95|8350.95|8470.4|8350.4|10
1654281250000|2022-06-03 18:34:10|8470.04|8350.04|8469.46|8349.46|8470.04|8350.04|8469.46|8349.46|10
1654281260000|2022-06-03 18:34:20|8469.33|8349.33|8468.9|8348.9|8469.34|8349.34|8468.85|8348.85|10
1654281270000|2022-06-03 18:34:30|8469.11|8349.11|8469.39|8349.39|8469.49|8349.49|8469.11|8349.11|10
1654281280000|2022-06-03 18:34:40|8469.25|8349.25|8469.59|8349.59|8469.59|8349.59|8468.85|8348.85|10
1654281290000|2022-06-03 18:34:50|8469.61|8349.61|8469.96|8349.96|8469.98|8349.98|8469.61|8349.61|10
1654281300000|2022-06-03 18:35:00|8469.8|8349.8|8469.82|8349.82|8469.97|8349.97|8469.56|8349.56|10
1654281310000|2022-06-03 18:35:10|8469.54|8349.54|8469.65|8349.65|8469.75|8349.75|8469.51|8349.51|7
1654281320000|2022-06-03 18:35:20|8469.87|8349.87|8470.27|8350.27|8470.31|8350.31|8469.87|8349.87|10
1654281330000|2022-06-03 18:35:30|8470.12|8350.12|8470.12|8350.12|8470.3|8350.3|8470.12|8350.12|9
1654281340000|2022-06-03 18:35:40|8470.18|8350.18|8470.22|8350.22|8470.3|8350.3|8470.04|8350.04|9
1654281350000|2022-06-03 18:35:50|8470.21|8350.21|8470.24|8350.24|8470.25|8350.25|8470.14|8350.14|5
1654281360000|2022-06-03 18:36:00|8470.2|8350.2|8470.22|8350.22|8470.22|8350.22|8469.56|8349.56|10
1654281370000|2022-06-03 18:36:10|8470.15|8350.15|8470.46|8350.46|8470.68|8350.68|8469.87|8349.87|10
1654281380000|2022-06-03 18:36:20|8470.59|8350.59|8472.05|8352.05|8472.05|8352.05|8470.59|8350.59|9
1654281390000|2022-06-03 18:36:30|8472.04|8352.04|8472.85|8352.85|8472.91|8352.91|8472.04|8352.04|10
1654281400000|2022-06-03 18:36:40|8472.89|8352.89|8473.26|8353.26|8473.36|8353.36|8472.64|8352.64|9
1654281410000|2022-06-03 18:36:50|8473.41|8353.41|8473.69|8353.69|8473.7|8353.7|8473.4|8353.4|10
1654281420000|2022-06-03 18:37:00|8473.68|8353.68|8472.89|8352.89|8473.83|8353.83|8472.86|8352.86|10
1654281430000|2022-06-03 18:37:10|8472.71|8352.71|8472.43|8352.43|8472.71|8352.71|8472.38|8352.38|10
1654281440000|2022-06-03 18:37:20|8472.46|8352.46|8471.53|8351.53|8472.46|8352.46|8471.36|8351.36|10
1654281450000|2022-06-03 18:37:30|8471.51|8351.51|8471.67|8351.67|8471.67|8351.67|8471.12|8351.12|10
1654281460000|2022-06-03 18:37:40|8471.53|8351.53|8472.02|8352.02|8472.1|8352.1|8471.53|8351.53|10
1654281470000|2022-06-03 18:37:50|8471.66|8351.66|8470.91|8350.91|8471.66|8351.66|8470.91|8350.91|9
1654281480000|2022-06-03 18:38:00|8470.86|8350.86|8470.85|8350.85|8470.98|8350.98|8470.74|8350.74|9
1654281490000|2022-06-03 18:38:10|8470.86|8350.86|8471.17|8351.17|8471.36|8351.36|8470.69|8350.69|7
1654281500000|2022-06-03 18:38:20|8470.79|8350.79|8469.97|8349.97|8470.79|8350.79|8469.97|8349.97|10
1654281510000|2022-06-03 18:38:30|8469.86|8349.86|8469.33|8349.33|8469.86|8349.86|8469.33|8349.33|8
1654281520000|2022-06-03 18:38:40|8469.35|8349.35|8467.93|8347.93|8469.35|8349.35|8467.37|8347.37|9
1654281530000|2022-06-03 18:38:50|8467.9|8347.9|8467.11|8347.11|8468.08|8348.08|8467.05|8347.05|10
1654281540000|2022-06-03 18:39:00|8466.75|8346.75|8464.35|8344.35|8466.75|8346.75|8464.35|8344.35|10
1654281550000|2022-06-03 18:39:10|8464.45|8344.45|8462.83|8342.83|8464.45|8344.45|8462.78|8342.78|8
1654281560000|2022-06-03 18:39:20|8462.56|8342.56|8462.57|8342.57|8462.57|8342.57|8462.31|8342.31|10
1654281570000|2022-06-03 18:39:30|8462.82|8342.82|8463.07|8343.07|8463.07|8343.07|8462.7|8342.7|10
1654281580000|2022-06-03 18:39:40|8463.03|8343.03|8462.68|8342.68|8463.11|8343.11|8462.68|8342.68|10
1654281590000|2022-06-03 18:39:50|8462.62|8342.62|8462.95|8342.95|8463.09|8343.09|8462.59|8342.59|10
1654281600000|2022-06-03 18:40:00|8463.07|8343.07|8462.64|8342.64|8463.07|8343.07|8462.58|8342.58|9
1654281610000|2022-06-03 18:40:10|8462.61|8342.61|8462.22|8342.22|8462.73|8342.73|8462.22|8342.22|9
1654281620000|2022-06-03 18:40:20|8462.11|8342.11|8461.91|8341.91|8462.11|8342.11|8461.79|8341.79|10
1654281630000|2022-06-03 18:40:30|8461.19|8341.19|8460.54|8340.54|8461.19|8341.19|8460.54|8340.54|8
1654281640000|2022-06-03 18:40:40|8460.59|8340.59|8461.47|8341.47|8461.47|8341.47|8460.43|8340.43|10
1654281650000|2022-06-03 18:40:50|8461.29|8341.29|8461.35|8341.35|8461.35|8341.35|8461.16|8341.16|9
1654281660000|2022-06-03 18:41:00|8461.4|8341.4|8461.86|8341.86|8461.86|8341.86|8461.4|8341.4|10
1654281670000|2022-06-03 18:41:10|8461.83|8341.83|8462.24|8342.24|8462.31|8342.31|8461.8|8341.8|9
1654281680000|2022-06-03 18:41:20|8462.4|8342.4|8462.26|8342.26|8462.4|8342.4|8462.06|8342.06|9
1654281690000|2022-06-03 18:41:30|8462.14|8342.14|8461.93|8341.93|8462.42|8342.42|8461.87|8341.87|9
1654281700000|2022-06-03 18:41:40|8462.03|8342.03|8462.04|8342.04|8462.23|8342.23|8461.87|8341.87|10
1654281710000|2022-06-03 18:41:50|8462.02|8342.02|8461.77|8341.77|8462.11|8342.11|8461.76|8341.76|7
1654281720000|2022-06-03 18:42:00|8461.76|8341.76|8462.98|8342.98|8462.98|8342.98|8461.76|8341.76|10
1654281730000|2022-06-03 18:42:10|8463.16|8343.16|8463.4|8343.4|8463.4|8343.4|8463.08|8343.08|8
1654281740000|2022-06-03 18:42:20|8463.16|8343.16|8462.81|8342.81|8463.16|8343.16|8462.81|8342.81|10
1654281750000|2022-06-03 18:42:30|8462.73|8342.73|8462.17|8342.17|8462.73|8342.73|8462.17|8342.17|9
1654281760000|2022-06-03 18:42:40|8462.18|8342.18|8461.89|8341.89|8462.18|8342.18|8461.89|8341.89|5
1654281770000|2022-06-03 18:42:50|8462.11|8342.11|8461.9|8341.9|8462.11|8342.11|8461.86|8341.86|7
1654281780000|2022-06-03 18:43:00|8461.8|8341.8|8461.75|8341.75|8461.84|8341.84|8461.7|8341.7|7
1654281790000|2022-06-03 18:43:10|8461.8|8341.8|8461.82|8341.82|8461.9|8341.9|8461.73|8341.73|8
1654281800000|2022-06-03 18:43:20|8461.87|8341.87|8461.75|8341.75|8461.88|8341.88|8461.72|8341.72|8
1654281810000|2022-06-03 18:43:30|8461.54|8341.54|8461.63|8341.63|8461.64|8341.64|8461.54|8341.54|8
1654281820000|2022-06-03 18:43:40|8461.56|8341.56|8461.35|8341.35|8461.57|8341.57|8461.26|8341.26|10
1654281830000|2022-06-03 18:43:50|8461.23|8341.23|8461.39|8341.39|8461.39|8341.39|8461.23|8341.23|9
1654281840000|2022-06-03 18:44:00|8460.94|8340.94|8462.83|8342.83|8462.83|8342.83|8460.94|8340.94|9
1654281850000|2022-06-03 18:44:10|8463.19|8343.19|8464.26|8344.26|8464.26|8344.26|8463.16|8343.16|10
1654281860000|2022-06-03 18:44:20|8464.53|8344.53|8465.03|8345.03|8465.16|8345.16|8464.53|8344.53|10
1654281870000|2022-06-03 18:44:30|8465.08|8345.08|8465.54|8345.54|8465.61|8345.61|8465|8345|7
1654281880000|2022-06-03 18:44:40|8465.55|8345.55|8466.2|8346.2|8466.4|8346.4|8465.55|8345.55|9
1654281890000|2022-06-03 18:44:50|8466.38|8346.38|8470.33|8350.33|8470.36|8350.36|8466.38|8346.38|10
1654281900000|2022-06-03 18:45:00|8470.31|8350.31|8470.52|8350.52|8470.81|8350.81|8470.23|8350.23|10
1654281910000|2022-06-03 18:45:10|8470.59|8350.59|8467.82|8347.82|8470.59|8350.59|8467.82|8347.82|10
1654281920000|2022-06-03 18:45:20|8467.57|8347.57|8465.87|8345.87|8467.57|8347.57|8465.77|8345.77|10
1654281930000|2022-06-03 18:45:30|8465.81|8345.81|8464.82|8344.82|8465.85|8345.85|8464.82|8344.82|10
1654281940000|2022-06-03 18:45:40|8464.72|8344.72|8464.42|8344.42|8464.72|8344.72|8464.31|8344.31|9
1654281950000|2022-06-03 18:45:50|8464.44|8344.44|8464.45|8344.45|8464.66|8344.66|8464.36|8344.36|9
1654281960000|2022-06-03 18:46:00|8464.43|8344.43|8464.09|8344.09|8464.43|8344.43|8464.09|8344.09|9
1654281970000|2022-06-03 18:46:10|8463.95|8343.95|8462.65|8342.65|8463.95|8343.95|8462.65|8342.65|9
1654281980000|2022-06-03 18:46:20|8462.72|8342.72|8460.54|8340.54|8462.72|8342.72|8460.43|8340.43|10
1654281990000|2022-06-03 18:46:30|8460.43|8340.43|8460.42|8340.42|8460.76|8340.76|8460.42|8340.42|9
1654282000000|2022-06-03 18:46:40|8460.37|8340.37|8459.63|8339.63|8460.41|8340.41|8459.63|8339.63|9
1654282010000|2022-06-03 18:46:50|8459.46|8339.46|8458.82|8338.82|8459.46|8339.46|8458.78|8338.78|9
1654282020000|2022-06-03 18:47:00|8458.74|8338.74|8457.07|8337.07|8458.74|8338.74|8456.95|8336.95|10
1654282030000|2022-06-03 18:47:10|8456.65|8336.65|8454.91|8334.91|8456.65|8336.65|8454.91|8334.91|10
1654282040000|2022-06-03 18:47:20|8455.03|8335.03|8454.48|8334.48|8455.03|8335.03|8454.28|8334.28|10
1654282050000|2022-06-03 18:47:30|8454.4|8334.4|8454.43|8334.43|8454.51|8334.51|8454.32|8334.32|6
1654282060000|2022-06-03 18:47:40|8454.5|8334.5|8455.04|8335.04|8455.05|8335.05|8454.5|8334.5|10
1654282070000|2022-06-03 18:47:50|8455.09|8335.09|8455.08|8335.08|8455.09|8335.09|8454.77|8334.77|10
1654282080000|2022-06-03 18:48:00|8455.4|8335.4|8455.33|8335.33|8455.59|8335.59|8455.28|8335.28|9
1654282090000|2022-06-03 18:48:10|8454.75|8334.75|8453.38|8333.38|8454.75|8334.75|8453.38|8333.38|10
1654282100000|2022-06-03 18:48:20|8453.35|8333.35|8453.38|8333.38|8453.54|8333.54|8453.35|8333.35|8
1654282110000|2022-06-03 18:48:30|8453.33|8333.33|8453.17|8333.17|8453.33|8333.33|8453.1|8333.1|8
1654282120000|2022-06-03 18:48:40|8453.25|8333.25|8453.55|8333.55|8453.55|8333.55|8453.18|8333.18|7
1654282130000|2022-06-03 18:48:50|8453.5|8333.5|8453.41|8333.41|8453.74|8333.74|8453.26|8333.26|8
1654282140000|2022-06-03 18:49:00|8453.61|8333.61|8454.27|8334.27|8454.27|8334.27|8453.61|8333.61|10
1654282150000|2022-06-03 18:49:10|8454.35|8334.35|8454.35|8334.35|8454.35|8334.35|8454.35|8334.35|1
1654282160000|2022-06-03 18:49:20|8453.74|8333.74|8454.06|8334.06|8454.07|8334.07|8453.71|8333.71|9
1654282170000|2022-06-03 18:49:30|8454.46|8334.46|8455.08|8335.08|8455.12|8335.12|8454.41|8334.41|8
1654282180000|2022-06-03 18:49:40|8455.09|8335.09|8455.11|8335.11|8455.15|8335.15|8454.99|8334.99|8
1654282190000|2022-06-03 18:49:50|8455.22|8335.22|8455.09|8335.09|8455.26|8335.26|8455.09|8335.09|8
1654282200000|2022-06-03 18:50:00|8455.04|8335.04|8454.7|8334.7|8455.04|8335.04|8454.7|8334.7|7
1654282210000|2022-06-03 18:50:10|8455.28|8335.28|8455.74|8335.74|8455.9|8335.9|8455.28|8335.28|8
1654282220000|2022-06-03 18:50:20|8455.82|8335.82|8455.32|8335.32|8455.82|8335.82|8455.32|8335.32|10
1654282230000|2022-06-03 18:50:30|8455.4|8335.4|8455.48|8335.48|8455.56|8335.56|8455.34|8335.34|9
1654282240000|2022-06-03 18:50:40|8455.44|8335.44|8455.69|8335.69|8455.69|8335.69|8455.44|8335.44|8
1654282250000|2022-06-03 18:50:50|8455.63|8335.63|8455.52|8335.52|8455.71|8335.71|8455.52|8335.52|8
1654282260000|2022-06-03 18:51:00|8455.47|8335.47|8456.31|8336.31|8456.31|8336.31|8455.47|8335.47|8
1654282270000|2022-06-03 18:51:10|8456.45|8336.45|8454.49|8334.49|8456.61|8336.61|8454.46|8334.46|10
1654282280000|2022-06-03 18:51:20|8454.65|8334.65|8454.54|8334.54|8454.65|8334.65|8454.36|8334.36|10
1654282290000|2022-06-03 18:51:30|8454.74|8334.74|8454.99|8334.99|8455.15|8335.15|8454.74|8334.74|9
1654282300000|2022-06-03 18:51:40|8454.94|8334.94|8454.98|8334.98|8454.98|8334.98|8454.81|8334.81|9
1654282310000|2022-06-03 18:51:50|8455.08|8335.08|8454.97|8334.97|8455.12|8335.12|8454.89|8334.89|8
1654282320000|2022-06-03 18:52:00|8454.92|8334.92|8455.23|8335.23|8455.24|8335.24|8454.79|8334.79|8
1654282330000|2022-06-03 18:52:10|8455.12|8335.12|8455.76|8335.76|8455.76|8335.76|8455.12|8335.12|9
1654282340000|2022-06-03 18:52:20|8455.7|8335.7|8455.86|8335.86|8455.87|8335.87|8455.64|8335.64|9
1654282350000|2022-06-03 18:52:30|8455.94|8335.94|8457.91|8337.91|8457.91|8337.91|8455.87|8335.87|10
1654282360000|2022-06-03 18:52:40|8457.97|8337.97|8459.46|8339.46|8459.47|8339.47|8457.97|8337.97|9
1654282370000|2022-06-03 18:52:50|8459.49|8339.49|8459.6|8339.6|8459.65|8339.65|8459.49|8339.49|9
1654282380000|2022-06-03 18:53:00|8459.63|8339.63|8462.08|8342.08|8462.12|8342.12|8459.63|8339.63|10
1654282390000|2022-06-03 18:53:10|8461.86|8341.86|8462.7|8342.7|8462.7|8342.7|8461.86|8341.86|9
1654282400000|2022-06-03 18:53:20|8462.62|8342.62|8464.79|8344.79|8465.02|8345.02|8462.62|8342.62|10
1654282410000|2022-06-03 18:53:30|8465.3|8345.3|8463.93|8343.93|8465.3|8345.3|8463.93|8343.93|10
1654282420000|2022-06-03 18:53:40|8464.01|8344.01|8463.96|8343.96|8464.1|8344.1|8463.8|8343.8|9
1654282430000|2022-06-03 18:53:50|8464.1|8344.1|8464.27|8344.27|8464.33|8344.33|8463.89|8343.89|9
1654282440000|2022-06-03 18:54:00|8464.25|8344.25|8461.91|8341.91|8464.32|8344.32|8461.91|8341.91|10
1654282450000|2022-06-03 18:54:10|8461.92|8341.92|8461|8341|8461.92|8341.92|8461|8341|10
1654282460000|2022-06-03 18:54:20|8461.21|8341.21|8462|8342|8462.02|8342.02|8461.21|8341.21|8
1654282470000|2022-06-03 18:54:30|8462.17|8342.17|8461.91|8341.91|8462.25|8342.25|8461.81|8341.81|8
1654282480000|2022-06-03 18:54:40|8461.75|8341.75|8461.64|8341.64|8461.92|8341.92|8461.63|8341.63|10
1654282490000|2022-06-03 18:54:50|8461.35|8341.35|8459.67|8339.67|8461.35|8341.35|8459.67|8339.67|9
1654282500000|2022-06-03 18:55:00|8459.24|8339.24|8457.41|8337.41|8459.28|8339.28|8457.41|8337.41|10
1654282510000|2022-06-03 18:55:10|8456.97|8336.97|8456.74|8336.74|8456.97|8336.97|8456.61|8336.61|10
1654282520000|2022-06-03 18:55:20|8456.7|8336.7|8456.61|8336.61|8456.74|8336.74|8456.55|8336.55|9
1654282530000|2022-06-03 18:55:30|8456.69|8336.69|8456.12|8336.12|8456.78|8336.78|8456.12|8336.12|8
1654282540000|2022-06-03 18:55:40|8456.17|8336.17|8457.05|8337.05|8457.05|8337.05|8456.13|8336.13|10
1654282550000|2022-06-03 18:55:50|8458.12|8338.12|8457.21|8337.21|8458.12|8338.12|8457.21|8337.21|10
1654282560000|2022-06-03 18:56:00|8457.44|8337.44|8458.46|8338.46|8458.46|8338.46|8457.4|8337.4|9
1654282570000|2022-06-03 18:56:10|8459.04|8339.04|8459.09|8339.09|8459.62|8339.62|8459.04|8339.04|9
1654282580000|2022-06-03 18:56:20|8459.11|8339.11|8460.31|8340.31|8460.38|8340.38|8458.89|8338.89|8
1654282590000|2022-06-03 18:56:30|8460.32|8340.32|8460.67|8340.67|8460.67|8340.67|8460|8340|10
1654282600000|2022-06-03 18:56:40|8460.87|8340.87|8462.24|8342.24|8462.41|8342.41|8460.87|8340.87|10
1654282610000|2022-06-03 18:56:50|8462.49|8342.49|8463.62|8343.62|8463.62|8343.62|8462.49|8342.49|9
1654282620000|2022-06-03 18:57:00|8463.77|8343.77|8464.55|8344.55|8464.55|8344.55|8463.77|8343.77|9
1654282630000|2022-06-03 18:57:10|8464.5|8344.5|8464.66|8344.66|8464.66|8344.66|8464.49|8344.49|7
1654282640000|2022-06-03 18:57:20|8464.39|8344.39|8463.9|8343.9|8464.39|8344.39|8463.55|8343.55|9
1654282650000|2022-06-03 18:57:30|8464|8344|8463.73|8343.73|8464|8344|8463.59|8343.59|9
1654282660000|2022-06-03 18:57:40|8463.62|8343.62|8463.75|8343.75|8463.8|8343.8|8463.62|8343.62|9
1654282670000|2022-06-03 18:57:50|8463.59|8343.59|8463.44|8343.44|8463.69|8343.69|8463.44|8343.44|9
1654282680000|2022-06-03 18:58:00|8463.24|8343.24|8463.3|8343.3|8463.35|8343.35|8463.06|8343.06|10
1654282690000|2022-06-03 18:58:10|8463.55|8343.55|8464.49|8344.49|8464.49|8344.49|8463.55|8343.55|10
1654282700000|2022-06-03 18:58:20|8464.93|8344.93|8466.99|8346.99|8467.14|8347.14|8464.93|8344.93|10
1654282710000|2022-06-03 18:58:30|8467.04|8347.04|8467.05|8347.05|8467.31|8347.31|8467.03|8347.03|10
1654282720000|2022-06-03 18:58:40|8467.29|8347.29|8467.08|8347.08|8467.41|8347.41|8467.08|8347.08|9
1654282730000|2022-06-03 18:58:50|8466.81|8346.81|8466.68|8346.68|8466.81|8346.81|8466.49|8346.49|10
1654282740000|2022-06-03 18:59:00|8466.62|8346.62|8467.69|8347.69|8467.69|8347.69|8466.62|8346.62|9
1654282750000|2022-06-03 18:59:10|8467.82|8347.82|8468.21|8348.21|8468.21|8348.21|8467.82|8347.82|9
1654282760000|2022-06-03 18:59:20|8468.24|8348.24|8467.41|8347.41|8468.24|8348.24|8467.41|8347.41|10
1654282770000|2022-06-03 18:59:30|8467.54|8347.54|8467.1|8347.1|8467.63|8347.63|8467.1|8347.1|7
1654282780000|2022-06-03 18:59:40|8467.12|8347.12|8467.02|8347.02|8467.12|8347.12|8466.92|8346.92|10
1654282790000|2022-06-03 18:59:50|8467.52|8347.52|8468.6|8348.6|8468.6|8348.6|8467.52|8347.52|9
1654282800000|2022-06-03 19:00:00|8468.65|8348.65|8468.97|8348.97|8469.08|8349.08|8468.65|8348.65|9
1654282810000|2022-06-03 19:00:10|8469|8349|8469.77|8349.77|8469.77|8349.77|8469|8349|9
1654282820000|2022-06-03 19:00:20|8470.18|8350.18|8470.91|8350.91|8471.01|8351.01|8470.18|8350.18|9
1654282830000|2022-06-03 19:00:30|8470.87|8350.87|8471.43|8351.43|8471.59|8351.59|8470.87|8350.87|10
1654282840000|2022-06-03 19:00:40|8471.4|8351.4|8471.91|8351.91|8472.16|8352.16|8471.36|8351.36|10
1654282850000|2022-06-03 19:00:50|8472.01|8352.01|8471.88|8351.88|8472.07|8352.07|8471.88|8351.88|8
1654282860000|2022-06-03 19:01:00|8471.98|8351.98|8472.04|8352.04|8472.1|8352.1|8471.54|8351.54|9
1654282870000|2022-06-03 19:01:10|8472.03|8352.03|8474.33|8354.33|8474.33|8354.33|8472.03|8352.03|10
1654282880000|2022-06-03 19:01:20|8474.43|8354.43|8474.01|8354.01|8474.43|8354.43|8473.87|8353.87|10
1654282890000|2022-06-03 19:01:30|8474.02|8354.02|8472.48|8352.48|8474.12|8354.12|8472.48|8352.48|10
1654282900000|2022-06-03 19:01:40|8472.41|8352.41|8469.91|8349.91|8472.41|8352.41|8469.91|8349.91|10
1654282910000|2022-06-03 19:01:50|8469.95|8349.95|8468.25|8348.25|8469.95|8349.95|8468.25|8348.25|10
1654282920000|2022-06-03 19:02:00|8468.41|8348.41|8467.35|8347.35|8468.64|8348.64|8467.35|8347.35|10
1654282930000|2022-06-03 19:02:10|8467.11|8347.11|8466.4|8346.4|8467.66|8347.66|8466.4|8346.4|10
1654282940000|2022-06-03 19:02:20|8466.05|8346.05|8465.02|8345.02|8466.05|8346.05|8465.02|8345.02|10
1654282950000|2022-06-03 19:02:30|8465|8345|8464.48|8344.48|8465|8345|8464.48|8344.48|10
1654282960000|2022-06-03 19:02:40|8464.59|8344.59|8464.63|8344.63|8464.69|8344.69|8464.53|8344.53|10
1654282970000|2022-06-03 19:02:50|8464.53|8344.53|8464.56|8344.56|8464.63|8344.63|8464.26|8344.26|9
1654282980000|2022-06-03 19:03:00|8465.07|8345.07|8466.95|8346.95|8467.07|8347.07|8464.83|8344.83|10
1654282990000|2022-06-03 19:03:10|8467.38|8347.38|8468.34|8348.34|8468.34|8348.34|8467.36|8347.36|10
1654283000000|2022-06-03 19:03:20|8468.4|8348.4|8468.19|8348.19|8468.41|8348.41|8468.19|8348.19|7
1654283010000|2022-06-03 19:03:30|8468.33|8348.33|8468.95|8348.95|8468.95|8348.95|8468.33|8348.33|10
1654283020000|2022-06-03 19:03:40|8469.31|8349.31|8469.02|8349.02|8469.32|8349.32|8468.88|8348.88|10
1654283030000|2022-06-03 19:03:50|8468.94|8348.94|8469.93|8349.93|8469.93|8349.93|8468.94|8348.94|8
1654283040000|2022-06-03 19:04:00|8469.85|8349.85|8470.98|8350.98|8470.98|8350.98|8469.85|8349.85|10
1654283050000|2022-06-03 19:04:10|8470.99|8350.99|8472.01|8352.01|8472.01|8352.01|8470.75|8350.75|9
1654283060000|2022-06-03 19:04:20|8472.02|8352.02|8471.9|8351.9|8472.02|8352.02|8471.9|8351.9|8
1654283070000|2022-06-03 19:04:30|8471.68|8351.68|8472.98|8352.98|8472.98|8352.98|8471.39|8351.39|9
1654283080000|2022-06-03 19:04:40|8473.03|8353.03|8473.7|8353.7|8473.73|8353.73|8472.74|8352.74|10
1654283090000|2022-06-03 19:04:50|8473.81|8353.81|8474.14|8354.14|8474.18|8354.18|8473.74|8353.74|9
1654283100000|2022-06-03 19:05:00|8473.93|8353.93|8473.79|8353.79|8474.59|8354.59|8473.66|8353.66|7
1654283110000|2022-06-03 19:05:10|8473.75|8353.75|8473.64|8353.64|8473.75|8353.75|8473.54|8353.54|8
1654283120000|2022-06-03 19:05:20|8473.73|8353.73|8474|8354|8474.07|8354.07|8473.48|8353.48|9
1654283130000|2022-06-03 19:05:30|8474.08|8354.08|8474.69|8354.69|8474.7|8354.7|8473.89|8353.89|9
1654283140000|2022-06-03 19:05:40|8474.77|8354.77|8475.76|8355.76|8475.91|8355.91|8474.77|8354.77|10
1654283150000|2022-06-03 19:05:50|8475.81|8355.81|8476.57|8356.57|8476.57|8356.57|8475.74|8355.74|9
1654283160000|2022-06-03 19:06:00|8476.66|8356.66|8477.41|8357.41|8477.41|8357.41|8476.5|8356.5|10
1654283170000|2022-06-03 19:06:10|8477.14|8357.14|8477.82|8357.82|8477.82|8357.82|8477.1|8357.1|10
1654283180000|2022-06-03 19:06:20|8477.86|8357.86|8477.41|8357.41|8477.89|8357.89|8477.34|8357.34|10
1654283190000|2022-06-03 19:06:30|8477.45|8357.45|8478.87|8358.87|8478.87|8358.87|8477.27|8357.27|10
1654283200000|2022-06-03 19:06:40|8478.82|8358.82|8479.86|8359.86|8479.86|8359.86|8478.82|8358.82|10
1654283210000|2022-06-03 19:06:50|8479.81|8359.81|8480.26|8360.26|8480.29|8360.29|8479.81|8359.81|10
1654283220000|2022-06-03 19:07:00|8481.59|8361.59|8484.03|8364.03|8484.03|8364.03|8481.59|8361.59|10
1654283230000|2022-06-03 19:07:10|8484.11|8364.11|8484.28|8364.28|8484.56|8364.56|8483.86|8363.86|10
1654283240000|2022-06-03 19:07:20|8484.1|8364.1|8483.56|8363.56|8484.64|8364.64|8483.56|8363.56|9
1654283250000|2022-06-03 19:07:30|8483.57|8363.57|8484.44|8364.44|8484.81|8364.81|8483.57|8363.57|9
1654283260000|2022-06-03 19:07:40|8484.47|8364.47|8484.05|8364.05|8484.69|8364.69|8484.02|8364.02|10
1654283270000|2022-06-03 19:07:50|8484.43|8364.43|8484.19|8364.19|8484.44|8364.44|8483.7|8363.7|10
1654283280000|2022-06-03 19:08:00|8483.97|8363.97|8483.62|8363.62|8483.97|8363.97|8483.43|8363.43|10
1654283290000|2022-06-03 19:08:10|8483.72|8363.72|8482.24|8362.24|8483.97|8363.97|8482.24|8362.24|10
1654283300000|2022-06-03 19:08:20|8482.36|8362.36|8482.05|8362.05|8482.38|8362.38|8481.92|8361.92|10
1654283310000|2022-06-03 19:08:30|8481.97|8361.97|8481.29|8361.29|8482.03|8362.03|8481.29|8361.29|10
1654283320000|2022-06-03 19:08:40|8481.42|8361.42|8481.74|8361.74|8481.75|8361.75|8481.3|8361.3|10
1654283330000|2022-06-03 19:08:50|8481.56|8361.56|8481.03|8361.03|8481.76|8361.76|8481.03|8361.03|10
1654283340000|2022-06-03 19:09:00|8481.64|8361.64|8481.87|8361.87|8482.19|8362.19|8481.16|8361.16|10
1654283350000|2022-06-03 19:09:10|8481.92|8361.92|8483.07|8363.07|8483.39|8363.39|8481.78|8361.78|10
1654283360000|2022-06-03 19:09:20|8483.27|8363.27|8483.65|8363.65|8483.65|8363.65|8482.76|8362.76|9
1654283370000|2022-06-03 19:09:30|8483.51|8363.51|8482.61|8362.61|8483.51|8363.51|8482.61|8362.61|10
1654283380000|2022-06-03 19:09:40|8482.71|8362.71|8482.42|8362.42|8483.03|8363.03|8482.42|8362.42|10
1654283390000|2022-06-03 19:09:50|8482.48|8362.48|8482.61|8362.61|8482.61|8362.61|8482.32|8362.32|10
1654283400000|2022-06-03 19:10:00|8482.7|8362.7|8482.59|8362.59|8483.29|8363.29|8482.4|8362.4|10
1654283410000|2022-06-03 19:10:10|8482.65|8362.65|8482.48|8362.48|8482.66|8362.66|8482.39|8362.39|9
1654283420000|2022-06-03 19:10:20|8482.53|8362.53|8483.56|8363.56|8483.56|8363.56|8482.45|8362.45|10
1654283430000|2022-06-03 19:10:30|8483.63|8363.63|8483.46|8363.46|8483.8|8363.8|8483.39|8363.39|9
1654283440000|2022-06-03 19:10:40|8483.64|8363.64|8484.39|8364.39|8484.39|8364.39|8483.58|8363.58|10
1654283450000|2022-06-03 19:10:50|8484.36|8364.36|8483.81|8363.81|8484.5|8364.5|8483.66|8363.66|9
1654283460000|2022-06-03 19:11:00|8483.74|8363.74|8484.03|8364.03|8484.22|8364.22|8483.74|8363.74|10
1654283470000|2022-06-03 19:11:10|8483.96|8363.96|8484.36|8364.36|8484.36|8364.36|8483.96|8363.96|10
1654283480000|2022-06-03 19:11:20|8484.17|8364.17|8484.17|8364.17|8484.34|8364.34|8484.17|8364.17|9
1654283490000|2022-06-03 19:11:30|8484.09|8364.09|8482.23|8362.23|8484.19|8364.19|8482.23|8362.23|9
1654283500000|2022-06-03 19:11:40|8482.3|8362.3|8480.47|8360.47|8482.34|8362.34|8480.47|8360.47|10
1654283510000|2022-06-03 19:11:50|8480.57|8360.57|8479.63|8359.63|8480.61|8360.61|8479.63|8359.63|9
1654283520000|2022-06-03 19:12:00|8479.67|8359.67|8479.7|8359.7|8479.75|8359.75|8479.54|8359.54|9
1654283530000|2022-06-03 19:12:10|8480.34|8360.34|8480.58|8360.58|8480.85|8360.85|8480.34|8360.34|10
1654283540000|2022-06-03 19:12:20|8480.19|8360.19|8478.7|8358.7|8480.19|8360.19|8478.7|8358.7|10
1654283550000|2022-06-03 19:12:30|8478.66|8358.66|8478.02|8358.02|8478.66|8358.66|8478.02|8358.02|8
1654283560000|2022-06-03 19:12:40|8478.09|8358.09|8477.67|8357.67|8478.09|8358.09|8477.67|8357.67|10
1654283570000|2022-06-03 19:12:50|8477.96|8357.96|8478.31|8358.31|8478.44|8358.44|8477.96|8357.96|10
1654283580000|2022-06-03 19:13:00|8478.28|8358.28|8478.05|8358.05|8478.28|8358.28|8477.72|8357.72|10
1654283590000|2022-06-03 19:13:10|8478.16|8358.16|8479.91|8359.91|8480.03|8360.03|8478.16|8358.16|9
1654283600000|2022-06-03 19:13:20|8480.08|8360.08|8481.67|8361.67|8481.67|8361.67|8480.08|8360.08|10
1654283610000|2022-06-03 19:13:30|8481.55|8361.55|8481.59|8361.59|8481.89|8361.89|8481.4|8361.4|10
1654283620000|2022-06-03 19:13:40|8481.6|8361.6|8481.78|8361.78|8481.85|8361.85|8481.47|8361.47|8
1654283630000|2022-06-03 19:13:50|8481.77|8361.77|8483.03|8363.03|8483.03|8363.03|8481.77|8361.77|9
1654283640000|2022-06-03 19:14:00|8483.09|8363.09|8481.69|8361.69|8483.09|8363.09|8481.69|8361.69|10
1654283650000|2022-06-03 19:14:10|8481.73|8361.73|8480.83|8360.83|8481.73|8361.73|8480.83|8360.83|10
1654283660000|2022-06-03 19:14:20|8480.79|8360.79|8480.66|8360.66|8480.79|8360.79|8480.43|8360.43|10
1654283670000|2022-06-03 19:14:30|8480.6|8360.6|8479.93|8359.93|8480.62|8360.62|8479.93|8359.93|10
1654283680000|2022-06-03 19:14:40|8480.09|8360.09|8479.78|8359.78|8480.11|8360.11|8479.78|8359.78|10
1654283690000|2022-06-03 19:14:50|8479.84|8359.84|8479.59|8359.59|8479.84|8359.84|8479.36|8359.36|10
1654283700000|2022-06-03 19:15:00|8479.6|8359.6|8479.38|8359.38|8479.72|8359.72|8479.18|8359.18|9
1654283710000|2022-06-03 19:15:10|8479.68|8359.68|8479.68|8359.68|8479.99|8359.99|8479.63|8359.63|10
1654283720000|2022-06-03 19:15:20|8479.59|8359.59|8478.93|8358.93|8479.59|8359.59|8478.93|8358.93|10
1654283730000|2022-06-03 19:15:30|8479|8359|8478.86|8358.86|8479.1|8359.1|8478.79|8358.79|8
1654283740000|2022-06-03 19:15:40|8478.96|8358.96|8479.2|8359.2|8479.3|8359.3|8478.96|8358.96|9
1654283750000|2022-06-03 19:15:50|8479.24|8359.24|8479.21|8359.21|8479.24|8359.24|8478.89|8358.89|9
1654283760000|2022-06-03 19:16:00|8479.19|8359.19|8478.34|8358.34|8479.38|8359.38|8478.34|8358.34|10
1654283770000|2022-06-03 19:16:10|8478.16|8358.16|8478.59|8358.59|8478.59|8358.59|8478.13|8358.13|9
1654283780000|2022-06-03 19:16:20|8478.56|8358.56|8477.66|8357.66|8478.56|8358.56|8477.57|8357.57|9
1654283790000|2022-06-03 19:16:30|8477.39|8357.39|8476.81|8356.81|8477.39|8357.39|8476.81|8356.81|10
1654283800000|2022-06-03 19:16:40|8476.84|8356.84|8476.32|8356.32|8476.85|8356.85|8476.32|8356.32|8
1654283810000|2022-06-03 19:16:50|8476.18|8356.18|8475.83|8355.83|8476.26|8356.26|8475.83|8355.83|9
1654283820000|2022-06-03 19:17:00|8475.87|8355.87|8475.86|8355.86|8475.87|8355.87|8475.73|8355.73|5
1654283830000|2022-06-03 19:17:10|8475.8|8355.8|8475.68|8355.68|8475.8|8355.8|8475.3|8355.3|9
1654283840000|2022-06-03 19:17:20|8475.7|8355.7|8475.62|8355.62|8475.72|8355.72|8475.55|8355.55|9
1654283850000|2022-06-03 19:17:30|8475.72|8355.72|8475.26|8355.26|8475.72|8355.72|8475.25|8355.25|9
1654283860000|2022-06-03 19:17:40|8475.29|8355.29|8473.72|8353.72|8475.29|8355.29|8473.72|8353.72|10
1654283870000|2022-06-03 19:17:50|8473.69|8353.69|8473.3|8353.3|8473.69|8353.69|8473.3|8353.3|9
1654283880000|2022-06-03 19:18:00|8472.98|8352.98|8472.45|8352.45|8473.04|8353.04|8472.45|8352.45|10
1654283890000|2022-06-03 19:18:10|8472.28|8352.28|8472.14|8352.14|8472.45|8352.45|8472.11|8352.11|9
1654283900000|2022-06-03 19:18:20|8472.02|8352.02|8472.71|8352.71|8472.77|8352.77|8472.02|8352.02|10
1654283910000|2022-06-03 19:18:30|8472.65|8352.65|8472.65|8352.65|8472.72|8352.72|8472.35|8352.35|9
1654283920000|2022-06-03 19:18:40|8472.64|8352.64|8473.14|8353.14|8473.2|8353.2|8472.63|8352.63|9
1654283930000|2022-06-03 19:18:50|8473.02|8353.02|8472.75|8352.75|8473.02|8353.02|8472.75|8352.75|8
1654283940000|2022-06-03 19:19:00|8472.73|8352.73|8472.54|8352.54|8472.73|8352.73|8472.42|8352.42|9
1654283950000|2022-06-03 19:19:10|8472.59|8352.59|8471.07|8351.07|8472.59|8352.59|8471.01|8351.01|10
1654283960000|2022-06-03 19:19:20|8470.95|8350.95|8470.18|8350.18|8470.98|8350.98|8470.06|8350.06|10
1654283970000|2022-06-03 19:19:30|8470.33|8350.33|8470.23|8350.23|8470.58|8350.58|8470.15|8350.15|10
1654283980000|2022-06-03 19:19:40|8470.29|8350.29|8470.77|8350.77|8470.77|8350.77|8470.04|8350.04|10
1654283990000|2022-06-03 19:19:50|8470.9|8350.9|8470.74|8350.74|8471.12|8351.12|8470.66|8350.66|8
1654284000000|2022-06-03 19:20:00|8470.87|8350.87|8470.17|8350.17|8470.87|8350.87|8469.88|8349.88|10
1654284010000|2022-06-03 19:20:10|8470.03|8350.03|8469.14|8349.14|8470.03|8350.03|8469.14|8349.14|10
1654284020000|2022-06-03 19:20:20|8469.22|8349.22|8469.49|8349.49|8470.13|8350.13|8469.06|8349.06|10
1654284030000|2022-06-03 19:20:30|8469.66|8349.66|8470.05|8350.05|8470.06|8350.06|8469.63|8349.63|10
1654284040000|2022-06-03 19:20:40|8470.08|8350.08|8469.91|8349.91|8470.22|8350.22|8469.82|8349.82|9
1654284050000|2022-06-03 19:20:50|8469.79|8349.79|8469.53|8349.53|8469.82|8349.82|8469.51|8349.51|10
1654284060000|2022-06-03 19:21:00|8469.61|8349.61|8469.36|8349.36|8469.61|8349.61|8469.18|8349.18|9
1654284070000|2022-06-03 19:21:10|8469.14|8349.14|8468.65|8348.65|8469.17|8349.17|8468.65|8348.65|10
1654284080000|2022-06-03 19:21:20|8468.26|8348.26|8468.07|8348.07|8468.37|8348.37|8468.07|8348.07|10
1654284090000|2022-06-03 19:21:30|8468.08|8348.08|8467.12|8347.12|8468.31|8348.31|8467.12|8347.12|7
1654284100000|2022-06-03 19:21:40|8466.92|8346.92|8466.88|8346.88|8467.02|8347.02|8466.83|8346.83|9
1654284110000|2022-06-03 19:21:50|8467.01|8347.01|8466.86|8346.86|8467.06|8347.06|8466.82|8346.82|9
1654284120000|2022-06-03 19:22:00|8466.5|8346.5|8466.41|8346.41|8466.6|8346.6|8466.36|8346.36|9
1654284130000|2022-06-03 19:22:10|8464.95|8344.95|8462.76|8342.76|8464.95|8344.95|8462.76|8342.76|10
1654284140000|2022-06-03 19:22:20|8462.75|8342.75|8459.48|8339.48|8462.75|8342.75|8459.48|8339.48|9
1654284150000|2022-06-03 19:22:30|8459.49|8339.49|8458.81|8338.81|8459.49|8339.49|8458.8|8338.8|7
1654284160000|2022-06-03 19:22:40|8458.72|8338.72|8457.44|8337.44|8458.72|8338.72|8457.44|8337.44|8
1654284170000|2022-06-03 19:22:50|8457.45|8337.45|8457.33|8337.33|8457.54|8337.54|8457.25|8337.25|9
1654284180000|2022-06-03 19:23:00|8457.41|8337.41|8456.64|8336.64|8457.41|8337.41|8456.64|8336.64|10
1654284190000|2022-06-03 19:23:10|8456.46|8336.46|8456.25|8336.25|8456.52|8336.52|8456.19|8336.19|7
1654284200000|2022-06-03 19:23:20|8456.26|8336.26|8455.01|8335.01|8456.26|8336.26|8455.01|8335.01|10
1654284210000|2022-06-03 19:23:30|8455|8335|8454.13|8334.13|8455|8335|8454.13|8334.13|10
1654284220000|2022-06-03 19:23:40|8454.02|8334.02|8453.77|8333.77|8454.15|8334.15|8453.77|8333.77|9
1654284230000|2022-06-03 19:23:50|8453.74|8333.74|8453.29|8333.29|8453.84|8333.84|8453.06|8333.06|10
1654284240000|2022-06-03 19:24:00|8453.31|8333.31|8453.47|8333.47|8453.47|8333.47|8452.93|8332.93|8
1654284250000|2022-06-03 19:24:10|8453.57|8333.57|8454.31|8334.31|8454.31|8334.31|8453.57|8333.57|8
1654284260000|2022-06-03 19:24:20|8454.35|8334.35|8454.55|8334.55|8454.64|8334.64|8454.35|8334.35|8
1654284270000|2022-06-03 19:24:30|8454.63|8334.63|8454.66|8334.66|8454.67|8334.67|8454.62|8334.62|6
1654284280000|2022-06-03 19:24:40|8454.61|8334.61|8455.22|8335.22|8455.22|8335.22|8454.61|8334.61|9
1654284290000|2022-06-03 19:24:50|8455.32|8335.32|8454.89|8334.89|8455.32|8335.32|8454.89|8334.89|10
1654284300000|2022-06-03 19:25:00|8454.93|8334.93|8453.94|8333.94|8455.04|8335.04|8453.94|8333.94|10
1654284310000|2022-06-03 19:25:10|8453.44|8333.44|8452.57|8332.57|8453.44|8333.44|8452.37|8332.37|9
1654284320000|2022-06-03 19:25:20|8452.45|8332.45|8453.65|8333.65|8453.65|8333.65|8452.45|8332.45|10
1654284330000|2022-06-03 19:25:30|8453.69|8333.69|8453.61|8333.61|8453.69|8333.69|8453.08|8333.08|9
1654284340000|2022-06-03 19:25:40|8453.76|8333.76|8454.47|8334.47|8454.47|8334.47|8453.76|8333.76|9
1654284350000|2022-06-03 19:25:50|8454.58|8334.58|8454.15|8334.15|8454.58|8334.58|8453.87|8333.87|10
1654284360000|2022-06-03 19:26:00|8454.1|8334.1|8453.69|8333.69|8454.1|8334.1|8453.69|8333.69|8
1654284370000|2022-06-03 19:26:10|8453.76|8333.76|8453.62|8333.62|8453.82|8333.82|8453.59|8333.59|9
1654284380000|2022-06-03 19:26:20|8453.45|8333.45|8453.3|8333.3|8453.46|8333.46|8453.3|8333.3|7
1654284390000|2022-06-03 19:26:30|8453.2|8333.2|8453.41|8333.41|8453.48|8333.48|8453.07|8333.07|6
1654284400000|2022-06-03 19:26:40|8453.45|8333.45|8452.98|8332.98|8453.45|8333.45|8452.79|8332.79|10
1654284410000|2022-06-03 19:26:50|8453.02|8333.02|8453.86|8333.86|8453.86|8333.86|8453.02|8333.02|4
1654284420000|2022-06-03 19:27:00|8453.74|8333.74|8454.56|8334.56|8454.56|8334.56|8453.74|8333.74|9
1654284430000|2022-06-03 19:27:10|8455.09|8335.09|8460.28|8340.28|8460.28|8340.28|8455.09|8335.09|10
1654284440000|2022-06-03 19:27:20|8460.48|8340.48|8461.14|8341.14|8461.14|8341.14|8460.27|8340.27|10
1654284450000|2022-06-03 19:27:30|8461.41|8341.41|8461.76|8341.76|8461.76|8341.76|8461.41|8341.41|10
1654284460000|2022-06-03 19:27:40|8461.73|8341.73|8461.73|8341.73|8462.02|8342.02|8461.73|8341.73|10
1654284470000|2022-06-03 19:27:50|8461.72|8341.72|8460.44|8340.44|8461.94|8341.94|8460.44|8340.44|9
1654284480000|2022-06-03 19:28:00|8460.24|8340.24|8459.54|8339.54|8460.29|8340.29|8458.98|8338.98|9
1654284490000|2022-06-03 19:28:10|8460.22|8340.22|8462.5|8342.5|8462.5|8342.5|8460.22|8340.22|9
1654284500000|2022-06-03 19:28:20|8462.61|8342.61|8462.89|8342.89|8462.89|8342.89|8462.23|8342.23|10
1654284510000|2022-06-03 19:28:30|8464.02|8344.02|8464.14|8344.14|8464.14|8344.14|8463.76|8343.76|8
1654284520000|2022-06-03 19:28:40|8464.1|8344.1|8463.37|8343.37|8464.1|8344.1|8463.37|8343.37|7
1654284530000|2022-06-03 19:28:50|8463.38|8343.38|8463.01|8343.01|8463.51|8343.51|8462.85|8342.85|8
1654284540000|2022-06-03 19:29:00|8463.02|8343.02|8463.83|8343.83|8463.83|8343.83|8463|8343|9
1654284550000|2022-06-03 19:29:10|8463.9|8343.9|8465.11|8345.11|8465.11|8345.11|8463.9|8343.9|8
1654284560000|2022-06-03 19:29:20|8465.2|8345.2|8465.66|8345.66|8465.74|8345.74|8465.17|8345.17|9
1654284570000|2022-06-03 19:29:30|8465.62|8345.62|8465.62|8345.62|8465.62|8345.62|8465.48|8345.48|7
1654284580000|2022-06-03 19:29:40|8465.82|8345.82|8467.05|8347.05|8467.05|8347.05|8465.82|8345.82|7
1654284590000|2022-06-03 19:29:50|8467.56|8347.56|8469.49|8349.49|8469.49|8349.49|8467.56|8347.56|10
1654284600000|2022-06-03 19:30:00|8469.46|8349.46|8469.55|8349.55|8470.08|8350.08|8469.15|8349.15|10
1654284610000|2022-06-03 19:30:10|8469.53|8349.53|8469.36|8349.36|8469.53|8349.53|8468.87|8348.87|10
1654284620000|2022-06-03 19:30:20|8468.9|8348.9|8468.63|8348.63|8469.24|8349.24|8468.63|8348.63|9
1654284630000|2022-06-03 19:30:30|8469.12|8349.12|8469.93|8349.93|8469.93|8349.93|8468.82|8348.82|9
1654284640000|2022-06-03 19:30:40|8470.28|8350.28|8470.23|8350.23|8470.31|8350.31|8469.85|8349.85|10
1654284650000|2022-06-03 19:30:50|8471.02|8351.02|8472.35|8352.35|8472.35|8352.35|8471.02|8351.02|10
1654284660000|2022-06-03 19:31:00|8472.26|8352.26|8472.37|8352.37|8472.68|8352.68|8471.83|8351.83|10
1654284670000|2022-06-03 19:31:10|8472.3|8352.3|8471.09|8351.09|8472.35|8352.35|8471.09|8351.09|10
1654284680000|2022-06-03 19:31:20|8470.96|8350.96|8472.22|8352.22|8472.22|8352.22|8470.4|8350.4|10
1654284690000|2022-06-03 19:31:30|8471.89|8351.89|8470.97|8350.97|8472.09|8352.09|8470.97|8350.97|10
1654284700000|2022-06-03 19:31:40|8471.17|8351.17|8470.29|8350.29|8471.17|8351.17|8470.29|8350.29|10
1654284710000|2022-06-03 19:31:50|8470.27|8350.27|8470.06|8350.06|8470.4|8350.4|8470.03|8350.03|9
1654284720000|2022-06-03 19:32:00|8470.34|8350.34|8470.6|8350.6|8470.6|8350.6|8469.59|8349.59|10
1654284730000|2022-06-03 19:32:10|8470.56|8350.56|8470.57|8350.57|8470.59|8350.59|8470.17|8350.17|9
1654284740000|2022-06-03 19:32:20|8470.51|8350.51|8469.4|8349.4|8470.51|8350.51|8469.3|8349.3|7
1654284750000|2022-06-03 19:32:30|8469.43|8349.43|8469.16|8349.16|8469.43|8349.43|8469.15|8349.15|9
1654284760000|2022-06-03 19:32:40|8469.29|8349.29|8468.49|8348.49|8469.29|8349.29|8468.49|8348.49|10
1654284770000|2022-06-03 19:32:50|8468.71|8348.71|8468.4|8348.4|8468.87|8348.87|8468.4|8348.4|9
1654284780000|2022-06-03 19:33:00|8468.33|8348.33|8467.95|8347.95|8468.33|8348.33|8467.95|8347.95|10
1654284790000|2022-06-03 19:33:10|8468|8348|8465.94|8345.94|8468|8348|8465.53|8345.53|10
1654284800000|2022-06-03 19:33:20|8466.02|8346.02|8465.67|8345.67|8466.02|8346.02|8465.31|8345.31|9
1654284810000|2022-06-03 19:33:30|8465.72|8345.72|8465.45|8345.45|8465.75|8345.75|8465.37|8345.37|9
1654284820000|2022-06-03 19:33:40|8465.49|8345.49|8464.38|8344.38|8465.49|8345.49|8464.38|8344.38|10
1654284830000|2022-06-03 19:33:50|8464.41|8344.41|8464.38|8344.38|8464.72|8344.72|8464.3|8344.3|10
1654284840000|2022-06-03 19:34:00|8464.35|8344.35|8463.65|8343.65|8464.39|8344.39|8463.65|8343.65|10
1654284850000|2022-06-03 19:34:10|8463.58|8343.58|8462.59|8342.59|8463.58|8343.58|8462.59|8342.59|10
1654284860000|2022-06-03 19:34:20|8462.66|8342.66|8461.48|8341.48|8462.66|8342.66|8461.4|8341.4|10
1654284870000|2022-06-03 19:34:30|8461.4|8341.4|8460.52|8340.52|8461.4|8341.4|8460.49|8340.49|9
1654284880000|2022-06-03 19:34:40|8460.59|8340.59|8460.51|8340.51|8460.6|8340.6|8460.51|8340.51|6
1654284890000|2022-06-03 19:34:50|8460.63|8340.63|8460.66|8340.66|8460.66|8340.66|8460.48|8340.48|7
1654284900000|2022-06-03 19:35:00|8459.79|8339.79|8457.49|8337.49|8459.79|8339.79|8457.41|8337.41|10
1654284910000|2022-06-03 19:35:10|8457.45|8337.45|8457.36|8337.36|8457.45|8337.45|8456.31|8336.31|9
1654284920000|2022-06-03 19:35:20|8457.39|8337.39|8458.24|8338.24|8458.29|8338.29|8457.39|8337.39|10
1654284930000|2022-06-03 19:35:30|8458.32|8338.32|8457.79|8337.79|8458.38|8338.38|8457.79|8337.79|10
1654284940000|2022-06-03 19:35:40|8457.74|8337.74|8458.09|8338.09|8458.09|8338.09|8457.64|8337.64|9
1654284950000|2022-06-03 19:35:50|8458.15|8338.15|8459.02|8339.02|8459.02|8339.02|8457.9|8337.9|10
1654284960000|2022-06-03 19:36:00|8459.19|8339.19|8459.64|8339.64|8459.77|8339.77|8459.19|8339.19|8
1654284970000|2022-06-03 19:36:10|8459.5|8339.5|8459.76|8339.76|8459.77|8339.77|8459.31|8339.31|8
1654284980000|2022-06-03 19:36:20|8459.88|8339.88|8459.43|8339.43|8460.1|8340.1|8459.43|8339.43|9
1654284990000|2022-06-03 19:36:30|8459.44|8339.44|8458.55|8338.55|8459.44|8339.44|8458.55|8338.55|9
1654285000000|2022-06-03 19:36:40|8458.44|8338.44|8458.48|8338.48|8458.57|8338.57|8458.38|8338.38|9
1654285010000|2022-06-03 19:36:50|8458.54|8338.54|8458.49|8338.49|8458.6|8338.6|8458.39|8338.39|8
1654285020000|2022-06-03 19:37:00|8458.55|8338.55|8456.82|8336.82|8458.57|8338.57|8456.82|8336.82|9
1654285030000|2022-06-03 19:37:10|8456.77|8336.77|8456.97|8336.97|8457.37|8337.37|8456.77|8336.77|10
1654285040000|2022-06-03 19:37:20|8457.1|8337.1|8456.62|8336.62|8457.1|8337.1|8456.44|8336.44|8
1654285050000|2022-06-03 19:37:30|8456.87|8336.87|8457.2|8337.2|8457.27|8337.27|8456.79|8336.79|6
1654285060000|2022-06-03 19:37:40|8457.4|8337.4|8460.6|8340.6|8460.6|8340.6|8457.4|8337.4|10
1654285070000|2022-06-03 19:37:50|8460.49|8340.49|8461.56|8341.56|8461.57|8341.57|8460.48|8340.48|9
1654285080000|2022-06-03 19:38:00|8461.5|8341.5|8462.3|8342.3|8462.3|8342.3|8461.39|8341.39|9
1654285090000|2022-06-03 19:38:10|8462.31|8342.31|8462.61|8342.61|8462.85|8342.85|8462.06|8342.06|10
1654285100000|2022-06-03 19:38:20|8462.44|8342.44|8463.75|8343.75|8463.75|8343.75|8462.44|8342.44|9
1654285110000|2022-06-03 19:38:30|8463.51|8343.51|8464.1|8344.1|8464.16|8344.16|8463.28|8343.28|10
1654285120000|2022-06-03 19:38:40|8464.18|8344.18|8464.93|8344.93|8464.99|8344.99|8464.17|8344.17|9
1654285130000|2022-06-03 19:38:50|8464.74|8344.74|8465.3|8345.3|8465.3|8345.3|8464.74|8344.74|9
1654285140000|2022-06-03 19:39:00|8465.57|8345.57|8466.19|8346.19|8466.32|8346.32|8465.57|8345.57|9
1654285150000|2022-06-03 19:39:10|8466.22|8346.22|8466.57|8346.57|8466.59|8346.59|8466.22|8346.22|5
1654285160000|2022-06-03 19:39:20|8466.65|8346.65|8466.66|8346.66|8466.75|8346.75|8466.29|8346.29|8
1654285170000|2022-06-03 19:39:30|8466.69|8346.69|8466.7|8346.7|8466.71|8346.71|8466.61|8346.61|8
1654285180000|2022-06-03 19:39:40|8466.71|8346.71|8466.78|8346.78|8466.78|8346.78|8466.67|8346.67|9
1654285190000|2022-06-03 19:39:50|8466.71|8346.71|8465.99|8345.99|8466.78|8346.78|8465.99|8345.99|10
1654285200000|2022-06-03 19:40:00|8465.8|8345.8|8466.91|8346.91|8466.91|8346.91|8465.76|8345.76|10
1654285210000|2022-06-03 19:40:10|8467.09|8347.09|8467.59|8347.59|8467.59|8347.59|8467.06|8347.06|8
1654285220000|2022-06-03 19:40:20|8467.56|8347.56|8468.98|8348.98|8468.99|8348.99|8467.56|8347.56|9
1654285230000|2022-06-03 19:40:30|8468.91|8348.91|8469.28|8349.28|8469.36|8349.36|8468.91|8348.91|9
1654285240000|2022-06-03 19:40:40|8469.31|8349.31|8469.46|8349.46|8469.48|8349.48|8469.23|8349.23|9
1654285250000|2022-06-03 19:40:50|8469.44|8349.44|8470.1|8350.1|8470.47|8350.47|8469.44|8349.44|8
1654285260000|2022-06-03 19:41:00|8470.2|8350.2|8469.63|8349.63|8470.2|8350.2|8469.63|8349.63|9
1654285270000|2022-06-03 19:41:10|8470.33|8350.33|8470.44|8350.44|8470.45|8350.45|8470.09|8350.09|9
1654285280000|2022-06-03 19:41:20|8470.49|8350.49|8470.19|8350.19|8470.56|8350.56|8470.07|8350.07|8
1654285290000|2022-06-03 19:41:30|8470.47|8350.47|8470.88|8350.88|8470.88|8350.88|8470.32|8350.32|8
1654285300000|2022-06-03 19:41:40|8470.92|8350.92|8470.78|8350.78|8470.92|8350.92|8470.64|8350.64|8
1654285310000|2022-06-03 19:41:50|8470.72|8350.72|8470.95|8350.95|8470.95|8350.95|8470.64|8350.64|10
1654285320000|2022-06-03 19:42:00|8471.56|8351.56|8472.48|8352.48|8472.57|8352.57|8471.56|8351.56|9
1654285330000|2022-06-03 19:42:10|8472.99|8352.99|8474.78|8354.78|8474.78|8354.78|8472.99|8352.99|10
1654285340000|2022-06-03 19:42:20|8474.77|8354.77|8475.18|8355.18|8475.18|8355.18|8474.77|8354.77|9
1654285350000|2022-06-03 19:42:30|8475.6|8355.6|8476.36|8356.36|8476.36|8356.36|8475.58|8355.58|6
1654285360000|2022-06-03 19:42:40|8476.22|8356.22|8476.79|8356.79|8476.79|8356.79|8476.17|8356.17|10
1654285370000|2022-06-03 19:42:50|8476.99|8356.99|8477.34|8357.34|8477.38|8357.38|8476.86|8356.86|8
1654285380000|2022-06-03 19:43:00|8477.5|8357.5|8476.37|8356.37|8477.52|8357.52|8476.34|8356.34|10
1654285390000|2022-06-03 19:43:10|8476.38|8356.38|8476.88|8356.88|8476.88|8356.88|8476.37|8356.37|8
1654285400000|2022-06-03 19:43:20|8476.77|8356.77|8478.36|8358.36|8478.36|8358.36|8476.77|8356.77|9
1654285410000|2022-06-03 19:43:30|8478.2|8358.2|8478.19|8358.19|8478.2|8358.2|8477.97|8357.97|9
1654285420000|2022-06-03 19:43:40|8477.96|8357.96|8478.55|8358.55|8478.55|8358.55|8477.95|8357.95|9
1654285430000|2022-06-03 19:43:50|8478.48|8358.48|8477.99|8357.99|8478.48|8358.48|8477.74|8357.74|10
1654285440000|2022-06-03 19:44:00|8477.76|8357.76|8477.71|8357.71|8477.79|8357.79|8477.49|8357.49|9
1654285450000|2022-06-03 19:44:10|8477.64|8357.64|8476.64|8356.64|8477.64|8357.64|8476.64|8356.64|10
1654285460000|2022-06-03 19:44:20|8476.48|8356.48|8475.77|8355.77|8476.7|8356.7|8475.77|8355.77|9
1654285470000|2022-06-03 19:44:30|8475.78|8355.78|8476.09|8356.09|8476.09|8356.09|8475.78|8355.78|8
1654285480000|2022-06-03 19:44:40|8475.99|8355.99|8475.94|8355.94|8476.07|8356.07|8475.94|8355.94|8
1654285490000|2022-06-03 19:44:50|8475.89|8355.89|8476.25|8356.25|8476.25|8356.25|8475.89|8355.89|10
1654285500000|2022-06-03 19:45:00|8476.41|8356.41|8476.36|8356.36|8476.73|8356.73|8476.36|8356.36|9
1654285510000|2022-06-03 19:45:10|8476.33|8356.33|8476.17|8356.17|8476.38|8356.38|8476.17|8356.17|9
1654285520000|2022-06-03 19:45:20|8476.11|8356.11|8476.14|8356.14|8476.16|8356.16|8476.08|8356.08|7
1654285530000|2022-06-03 19:45:30|8476.26|8356.26|8476.11|8356.11|8476.3|8356.3|8476.08|8356.08|10
1654285540000|2022-06-03 19:45:40|8476.12|8356.12|8475.78|8355.78|8476.12|8356.12|8475.78|8355.78|7
1654285550000|2022-06-03 19:45:50|8475.37|8355.37|8475.26|8355.26|8475.37|8355.37|8475.17|8355.17|8
1654285560000|2022-06-03 19:46:00|8475.24|8355.24|8474.39|8354.39|8475.29|8355.29|8474.39|8354.39|10
1654285570000|2022-06-03 19:46:10|8474.14|8354.14|8472.16|8352.16|8474.14|8354.14|8472.16|8352.16|10
1654285580000|2022-06-03 19:46:20|8472.06|8352.06|8471.47|8351.47|8472.06|8352.06|8471.46|8351.46|9
1654285590000|2022-06-03 19:46:30|8471.56|8351.56|8471.37|8351.37|8471.59|8351.59|8471.37|8351.37|7
1654285600000|2022-06-03 19:46:40|8471.16|8351.16|8471.29|8351.29|8471.74|8351.74|8471.16|8351.16|10
1654285610000|2022-06-03 19:46:50|8471.46|8351.46|8471.74|8351.74|8471.74|8351.74|8471.42|8351.42|8
1654285620000|2022-06-03 19:47:00|8471.99|8351.99|8471.52|8351.52|8472.29|8352.29|8471.47|8351.47|10
1654285630000|2022-06-03 19:47:10|8471.75|8351.75|8471.65|8351.65|8471.75|8351.75|8471.61|8351.61|6
1654285640000|2022-06-03 19:47:20|8472.19|8352.19|8472.55|8352.55|8472.55|8352.55|8472.14|8352.14|8
1654285650000|2022-06-03 19:47:30|8472.5|8352.5|8472.77|8352.77|8472.77|8352.77|8472.5|8352.5|9
1654285660000|2022-06-03 19:47:40|8472.87|8352.87|8473.67|8353.67|8473.67|8353.67|8472.54|8352.54|9
1654285670000|2022-06-03 19:47:50|8473.76|8353.76|8474.11|8354.11|8474.35|8354.35|8473.73|8353.73|9
1654285680000|2022-06-03 19:48:00|8474|8354|8474.07|8354.07|8474.21|8354.21|8473.95|8353.95|10
1654285690000|2022-06-03 19:48:10|8473.98|8353.98|8472.68|8352.68|8473.98|8353.98|8472.36|8352.36|10
1654285700000|2022-06-03 19:48:20|8472.79|8352.79|8473.59|8353.59|8473.59|8353.59|8472.73|8352.73|10
1654285710000|2022-06-03 19:48:30|8473.72|8353.72|8474.29|8354.29|8474.29|8354.29|8473.58|8353.58|7
1654285720000|2022-06-03 19:48:40|8474.18|8354.18|8474.26|8354.26|8474.28|8354.28|8474.11|8354.11|7
1654285730000|2022-06-03 19:48:50|8474.28|8354.28|8473.68|8353.68|8474.32|8354.32|8473.68|8353.68|6
1654285740000|2022-06-03 19:49:00|8473.88|8353.88|8473.81|8353.81|8474.17|8354.17|8473.81|8353.81|8
1654285750000|2022-06-03 19:49:10|8473.78|8353.78|8473.12|8353.12|8473.78|8353.78|8473.1|8353.1|10
1654285760000|2022-06-03 19:49:20|8473.2|8353.2|8473.85|8353.85|8473.85|8353.85|8473.14|8353.14|10
1654285770000|2022-06-03 19:49:30|8474.14|8354.14|8474.53|8354.53|8474.53|8354.53|8474.13|8354.13|9
1654285780000|2022-06-03 19:49:40|8474.58|8354.58|8474.58|8354.58|8474.75|8354.75|8474.38|8354.38|8
1654285790000|2022-06-03 19:49:50|8474.56|8354.56|8474.96|8354.96|8474.96|8354.96|8474.56|8354.56|9
1654285800000|2022-06-03 19:50:00|8474.98|8354.98|8472.15|8352.15|8474.98|8354.98|8472.15|8352.15|10
1654285810000|2022-06-03 19:50:10|8471.81|8351.81|8471.96|8351.96|8472.74|8352.74|8471.71|8351.71|10
1654285820000|2022-06-03 19:50:20|8472.24|8352.24|8470.32|8350.32|8472.24|8352.24|8470.32|8350.32|10
1654285830000|2022-06-03 19:50:30|8470.09|8350.09|8469.4|8349.4|8470.24|8350.24|8469.31|8349.31|10
1654285840000|2022-06-03 19:50:40|8469.43|8349.43|8469.68|8349.68|8469.81|8349.81|8469.39|8349.39|9
1654285850000|2022-06-03 19:50:50|8470.1|8350.1|8470.5|8350.5|8470.5|8350.5|8469.76|8349.76|10
1654285860000|2022-06-03 19:51:00|8470.56|8350.56|8471.07|8351.07|8471.43|8351.43|8470.56|8350.56|8
1654285870000|2022-06-03 19:51:10|8471.05|8351.05|8472.37|8352.37|8472.37|8352.37|8471.05|8351.05|7
1654285880000|2022-06-03 19:51:20|8472.52|8352.52|8473.03|8353.03|8473.03|8353.03|8472.45|8352.45|8
1654285890000|2022-06-03 19:51:30|8473.2|8353.2|8473.22|8353.22|8473.27|8353.27|8473|8353|9
1654285900000|2022-06-03 19:51:40|8472.91|8352.91|8473.76|8353.76|8473.81|8353.81|8472.44|8352.44|9
1654285910000|2022-06-03 19:51:50|8473.55|8353.55|8473.94|8353.94|8474.23|8354.23|8473.5|8353.5|9
1654285920000|2022-06-03 19:52:00|8474.1|8354.1|8473.19|8353.19|8474.1|8354.1|8473.05|8353.05|9
1654285930000|2022-06-03 19:52:10|8473.35|8353.35|8473.02|8353.02|8473.36|8353.36|8472.73|8352.73|10
1654285940000|2022-06-03 19:52:20|8473|8353|8473.78|8353.78|8473.78|8353.78|8472.88|8352.88|10
1654285950000|2022-06-03 19:52:30|8473.88|8353.88|8474.61|8354.61|8474.61|8354.61|8473.84|8353.84|7
1654285960000|2022-06-03 19:52:40|8474.58|8354.58|8474.89|8354.89|8474.95|8354.95|8474.58|8354.58|8
1654285970000|2022-06-03 19:52:50|8474.98|8354.98|8476.36|8356.36|8476.46|8356.46|8474.98|8354.98|7
1654285980000|2022-06-03 19:53:00|8476.13|8356.13|8478.28|8358.28|8478.28|8358.28|8476.13|8356.13|8
1654285990000|2022-06-03 19:53:10|8478.29|8358.29|8478.61|8358.61|8478.83|8358.83|8478.29|8358.29|10
1654286000000|2022-06-03 19:53:20|8478.6|8358.6|8478.53|8358.53|8478.63|8358.63|8478.29|8358.29|10
1654286010000|2022-06-03 19:53:30|8478.38|8358.38|8478.6|8358.6|8478.82|8358.82|8478.25|8358.25|9
1654286020000|2022-06-03 19:53:40|8478.63|8358.63|8478.55|8358.55|8478.63|8358.63|8478.44|8358.44|9
1654286030000|2022-06-03 19:53:50|8478.61|8358.61|8478.74|8358.74|8478.8|8358.8|8478.61|8358.61|5
1654286040000|2022-06-03 19:54:00|8479.02|8359.02|8479.11|8359.11|8479.31|8359.31|8478.99|8358.99|9
1654286050000|2022-06-03 19:54:10|8479.04|8359.04|8478.67|8358.67|8479.09|8359.09|8478.59|8358.59|8
1654286060000|2022-06-03 19:54:20|8478.73|8358.73|8478.36|8358.36|8478.73|8358.73|8478.36|8358.36|9
1654286070000|2022-06-03 19:54:30|8478.07|8358.07|8477.91|8357.91|8478.13|8358.13|8477.75|8357.75|6
1654286080000|2022-06-03 19:54:40|8477.39|8357.39|8477.12|8357.12|8477.39|8357.39|8476.43|8356.43|9
1654286090000|2022-06-03 19:54:50|8477.17|8357.17|8477.15|8357.15|8477.36|8357.36|8477.15|8357.15|9
1654286100000|2022-06-03 19:55:00|8477.11|8357.11|8478.97|8358.97|8479.02|8359.02|8477.11|8357.11|9
1654286110000|2022-06-03 19:55:10|8478.72|8358.72|8478.53|8358.53|8479.13|8359.13|8478.41|8358.41|9
1654286120000|2022-06-03 19:55:20|8478.39|8358.39|8478.09|8358.09|8478.47|8358.47|8478.06|8358.06|10
1654286130000|2022-06-03 19:55:30|8477.9|8357.9|8477.85|8357.85|8478.06|8358.06|8477.5|8357.5|10
1654286140000|2022-06-03 19:55:40|8477.76|8357.76|8477.48|8357.48|8477.99|8357.99|8477.48|8357.48|9
1654286150000|2022-06-03 19:55:50|8477.27|8357.27|8476.33|8356.33|8477.27|8357.27|8476.26|8356.26|9
1654286160000|2022-06-03 19:56:00|8476.19|8356.19|8475.75|8355.75|8476.19|8356.19|8475.75|8355.75|10
1654286170000|2022-06-03 19:56:10|8475.86|8355.86|8474.93|8354.93|8475.89|8355.89|8474.93|8354.93|10
1654286180000|2022-06-03 19:56:20|8474.86|8354.86|8474.45|8354.45|8475.15|8355.15|8474.45|8354.45|9
1654286190000|2022-06-03 19:56:30|8474.15|8354.15|8473.48|8353.48|8474.15|8354.15|8473.28|8353.28|10
1654286200000|2022-06-03 19:56:40|8473.51|8353.51|8473.66|8353.66|8473.66|8353.66|8473.45|8353.45|6
1654286210000|2022-06-03 19:56:50|8473.67|8353.67|8473.55|8353.55|8473.82|8353.82|8473.45|8353.45|9
1654286220000|2022-06-03 19:57:00|8473.58|8353.58|8473.56|8353.56|8473.65|8353.65|8473.45|8353.45|9
1654286230000|2022-06-03 19:57:10|8473.76|8353.76|8474.44|8354.44|8474.73|8354.73|8473.76|8353.76|9
1654286240000|2022-06-03 19:57:20|8474.36|8354.36|8473.98|8353.98|8474.55|8354.55|8473.98|8353.98|9
1654286250000|2022-06-03 19:57:30|8473.87|8353.87|8473.36|8353.36|8473.87|8353.87|8473.09|8353.09|9
1654286260000|2022-06-03 19:57:40|8473.29|8353.29|8472.33|8352.33|8473.29|8353.29|8472.24|8352.24|10
1654286270000|2022-06-03 19:57:50|8472|8352|8471.72|8351.72|8472|8352|8471.61|8351.61|10
1654286280000|2022-06-03 19:58:00|8471.67|8351.67|8471.77|8351.77|8471.84|8351.84|8471.53|8351.53|10
1654286290000|2022-06-03 19:58:10|8471.81|8351.81|8471.67|8351.67|8471.9|8351.9|8471.64|8351.64|9
1654286300000|2022-06-03 19:58:20|8471.74|8351.74|8471.76|8351.76|8471.94|8351.94|8471.65|8351.65|9
1654286310000|2022-06-03 19:58:30|8471.83|8351.83|8471.18|8351.18|8471.84|8351.84|8471.18|8351.18|10
1654286320000|2022-06-03 19:58:40|8471.23|8351.23|8471.35|8351.35|8471.41|8351.41|8471.22|8351.22|10
1654286330000|2022-06-03 19:58:50|8471.26|8351.26|8471.1|8351.1|8471.35|8351.35|8471.1|8351.1|9
1654286340000|2022-06-03 19:59:00|8470.84|8350.84|8470.63|8350.63|8470.97|8350.97|8470.47|8350.47|8
1654286350000|2022-06-03 19:59:10|8470.72|8350.72|8470.51|8350.51|8470.75|8350.75|8470.47|8350.47|10
1654286360000|2022-06-03 19:59:20|8470.48|8350.48|8470.57|8350.57|8470.89|8350.89|8470.45|8350.45|10
1654286370000|2022-06-03 19:59:30|8470.62|8350.62|8469.5|8349.5|8470.62|8350.62|8469.5|8349.5|10
1654286380000|2022-06-03 19:59:40|8469.15|8349.15|8468.7|8348.7|8469.24|8349.24|8468.7|8348.7|10
1654286390000|2022-06-03 19:59:50|8468.79|8348.79|8468.18|8348.18|8468.95|8348.95|8468.18|8348.18|10
1654286400000|2022-06-03 20:00:00|8468.24|8348.24|8468.43|8348.43|8468.82|8348.82|8468.06|8348.06|10
1654286410000|2022-06-03 20:00:10|8468.32|8348.32|8466.78|8346.78|8468.32|8348.32|8466.59|8346.59|10
1654286420000|2022-06-03 20:00:20|8466.65|8346.65|8465.5|8345.5|8466.65|8346.65|8465.48|8345.48|8
1654286430000|2022-06-03 20:00:30|8465.31|8345.31|8465.15|8345.15|8465.44|8345.44|8465.15|8345.15|9
1654286440000|2022-06-03 20:00:40|8465.62|8345.62|8464.72|8344.72|8465.62|8345.62|8464.72|8344.72|10
1654286450000|2022-06-03 20:00:50|8464.83|8344.83|8463.6|8343.6|8464.94|8344.94|8463.6|8343.6|10
1654286460000|2022-06-03 20:01:00|8463.64|8343.64|8462.94|8342.94|8463.81|8343.81|8462.85|8342.85|9
1654286470000|2022-06-03 20:01:10|8462.81|8342.81|8461.96|8341.96|8462.9|8342.9|8461.96|8341.96|9
1654286480000|2022-06-03 20:01:20|8461.75|8341.75|8461.38|8341.38|8461.75|8341.75|8461.18|8341.18|9
1654286490000|2022-06-03 20:01:30|8461.16|8341.16|8460.65|8340.65|8461.26|8341.26|8460.65|8340.65|10
1654286500000|2022-06-03 20:01:40|8460.72|8340.72|8460.98|8340.98|8461.04|8341.04|8460.51|8340.51|9
1654286510000|2022-06-03 20:01:50|8461.11|8341.11|8461.68|8341.68|8461.68|8341.68|8461.03|8341.03|10
1654286520000|2022-06-03 20:02:00|8461.9|8341.9|8462.29|8342.29|8462.37|8342.37|8461.9|8341.9|10
1654286530000|2022-06-03 20:02:10|8462.27|8342.27|8462.4|8342.4|8463.12|8343.12|8462.27|8342.27|10
1654286540000|2022-06-03 20:02:20|8462.41|8342.41|8462.11|8342.11|8462.41|8342.41|8462.1|8342.1|10
1654286550000|2022-06-03 20:02:30|8462.4|8342.4|8462.65|8342.65|8462.65|8342.65|8462.31|8342.31|10
1654286560000|2022-06-03 20:02:40|8462.74|8342.74|8462.81|8342.81|8462.95|8342.95|8462.74|8342.74|9
1654286570000|2022-06-03 20:02:50|8463.11|8343.11|8462.98|8342.98|8463.11|8343.11|8462.71|8342.71|9
1654286580000|2022-06-03 20:03:00|8463.13|8343.13|8463.81|8343.81|8464.27|8344.27|8463.01|8343.01|10
1654286590000|2022-06-03 20:03:10|8463.65|8343.65|8463.51|8343.51|8464.13|8344.13|8463.51|8343.51|10
1654286600000|2022-06-03 20:03:20|8463.52|8343.52|8464.05|8344.05|8464.12|8344.12|8463.39|8343.39|10
1654286610000|2022-06-03 20:03:30|8464.14|8344.14|8462.95|8342.95|8464.2|8344.2|8462.95|8342.95|10
1654286620000|2022-06-03 20:03:40|8462.79|8342.79|8463.35|8343.35|8463.36|8343.36|8462.23|8342.23|10
1654286630000|2022-06-03 20:03:50|8463.31|8343.31|8462.35|8342.35|8463.31|8343.31|8462.35|8342.35|9
1654286640000|2022-06-03 20:04:00|8462.21|8342.21|8462.51|8342.51|8462.51|8342.51|8461.69|8341.69|9
1654286650000|2022-06-03 20:04:10|8462.3|8342.3|8462.14|8342.14|8462.3|8342.3|8461.97|8341.97|10
1654286660000|2022-06-03 20:04:20|8462.21|8342.21|8462.8|8342.8|8462.8|8342.8|8462.21|8342.21|9
1654286670000|2022-06-03 20:04:30|8463|8343|8463.67|8343.67|8463.67|8343.67|8462.95|8342.95|10
1654286680000|2022-06-03 20:04:40|8463.65|8343.65|8463.72|8343.72|8463.78|8343.78|8463.51|8343.51|10
1654286690000|2022-06-03 20:04:50|8463.69|8343.69|8464.37|8344.37|8464.48|8344.48|8463.58|8343.58|10
1654286700000|2022-06-03 20:05:00|8464.53|8344.53|8465.22|8345.22|8465.22|8345.22|8464.47|8344.47|8
1654286710000|2022-06-03 20:05:10|8465.23|8345.23|8465.67|8345.67|8465.67|8345.67|8465.23|8345.23|9
1654286720000|2022-06-03 20:05:20|8465.61|8345.61|8465.62|8345.62|8465.69|8345.69|8465.54|8345.54|10
1654286730000|2022-06-03 20:05:30|8465.63|8345.63|8465.85|8345.85|8465.89|8345.89|8465.63|8345.63|9
1654286740000|2022-06-03 20:05:40|8465.88|8345.88|8465.58|8345.58|8465.88|8345.88|8465.58|8345.58|9
1654286750000|2022-06-03 20:05:50|8465.51|8345.51|8465.38|8345.38|8465.54|8345.54|8465.37|8345.37|7
1654286760000|2022-06-03 20:06:00|8465.43|8345.43|8465.53|8345.53|8465.53|8345.53|8465.37|8345.37|7
1654286770000|2022-06-03 20:06:10|8465.52|8345.52|8465.63|8345.63|8465.63|8345.63|8465.43|8345.43|7
1654286780000|2022-06-03 20:06:20|8465.35|8345.35|8466.12|8346.12|8466.12|8346.12|8465.35|8345.35|10
1654286790000|2022-06-03 20:06:30|8466.39|8346.39|8467.63|8347.63|8467.78|8347.78|8466.39|8346.39|10
1654286800000|2022-06-03 20:06:40|8467.66|8347.66|8468.99|8348.99|8468.99|8348.99|8467.62|8347.62|10
1654286810000|2022-06-03 20:06:50|8469.02|8349.02|8470.41|8350.41|8470.41|8350.41|8469.02|8349.02|10
1654286820000|2022-06-03 20:07:00|8470.38|8350.38|8471.03|8351.03|8471.15|8351.15|8470.38|8350.38|10
1654286830000|2022-06-03 20:07:10|8471.14|8351.14|8471.64|8351.64|8471.64|8351.64|8471.06|8351.06|10
1654286840000|2022-06-03 20:07:20|8471.63|8351.63|8472.19|8352.19|8472.22|8352.22|8471.63|8351.63|9
1654286850000|2022-06-03 20:07:30|8472.95|8352.95|8474.26|8354.26|8474.26|8354.26|8472.95|8352.95|10
1654286860000|2022-06-03 20:07:40|8474.19|8354.19|8475.09|8355.09|8475.09|8355.09|8474.19|8354.19|10
1654286870000|2022-06-03 20:07:50|8475.07|8355.07|8475.38|8355.38|8475.58|8355.58|8475.04|8355.04|9
1654286880000|2022-06-03 20:08:00|8474.86|8354.86|8475.16|8355.16|8475.16|8355.16|8474.67|8354.67|10
1654286890000|2022-06-03 20:08:10|8474.99|8354.99|8478.1|8358.1|8478.1|8358.1|8474.9|8354.9|9
1654286900000|2022-06-03 20:08:20|8478.21|8358.21|8478.39|8358.39|8478.43|8358.43|8478.21|8358.21|7
1654286910000|2022-06-03 20:08:30|8478.51|8358.51|8478.42|8358.42|8478.67|8358.67|8478.35|8358.35|9
1654286920000|2022-06-03 20:08:40|8478.63|8358.63|8480.63|8360.63|8480.94|8360.94|8478.55|8358.55|10
1654286930000|2022-06-03 20:08:50|8481.08|8361.08|8483.04|8363.04|8483.04|8363.04|8481.08|8361.08|9
1654286940000|2022-06-03 20:09:00|8482.73|8362.73|8482.85|8362.85|8482.99|8362.99|8482.54|8362.54|9
1654286950000|2022-06-03 20:09:10|8482.79|8362.79|8484.8|8364.8|8484.81|8364.81|8482.67|8362.67|9
1654286960000|2022-06-03 20:09:20|8484.77|8364.77|8487.97|8367.97|8487.99|8367.99|8484.63|8364.63|10
1654286970000|2022-06-03 20:09:30|8488.27|8368.27|8491.4|8371.4|8491.4|8371.4|8488.27|8368.27|10
1654286980000|2022-06-03 20:09:40|8492.07|8372.07|8493.16|8373.16|8493.8|8373.8|8492.07|8372.07|10
1654286990000|2022-06-03 20:09:50|8493.22|8373.22|8493.25|8373.25|8493.25|8373.25|8492.25|8372.25|10
1654287000000|2022-06-03 20:10:00|8493.01|8373.01|8492.45|8372.45|8493.03|8373.03|8492.38|8372.38|10
1654287010000|2022-06-03 20:10:10|8492.53|8372.53|8493.24|8373.24|8493.36|8373.36|8492.06|8372.06|10
1654287020000|2022-06-03 20:10:20|8493.59|8373.59|8496.88|8376.88|8496.89|8376.89|8493.59|8373.59|9
1654287030000|2022-06-03 20:10:30|8497.02|8377.02|8497.61|8377.61|8497.61|8377.61|8496.66|8376.66|10
1654287040000|2022-06-03 20:10:40|8497.62|8377.62|8498.4|8378.4|8498.4|8378.4|8497.4|8377.4|10
1654287050000|2022-06-03 20:10:50|8498.09|8378.09|8499.05|8379.05|8499.32|8379.32|8498.09|8378.09|10
1654287060000|2022-06-03 20:11:00|8499.18|8379.18|8502.41|8382.41|8502.41|8382.41|8499.18|8379.18|10
1654287070000|2022-06-03 20:11:10|8503.58|8383.58|8503.1|8383.1|8504.48|8384.48|8503.1|8383.1|9
1654287080000|2022-06-03 20:11:20|8503.05|8383.05|8506.21|8386.21|8506.21|8386.21|8502.56|8382.56|10
1654287090000|2022-06-03 20:11:30|8505.74|8385.74|8507.34|8387.34|8507.54|8387.54|8505.74|8385.74|10
1654287100000|2022-06-03 20:11:40|8507.04|8387.04|8506.34|8386.34|8507.4|8387.4|8506.34|8386.34|10
1654287110000|2022-06-03 20:11:50|8506.42|8386.42|8506.66|8386.66|8506.85|8386.85|8506.41|8386.41|10
1654287120000|2022-06-03 20:12:00|8506.55|8386.55|8506.44|8386.44|8506.63|8386.63|8506.44|8386.44|8
1654287130000|2022-06-03 20:12:10|8506.34|8386.34|8504.56|8384.56|8506.34|8386.34|8504.18|8384.18|10
1654287140000|2022-06-03 20:12:20|8504.78|8384.78|8504.97|8384.97|8504.97|8384.97|8504.13|8384.13|10
1654287150000|2022-06-03 20:12:30|8504.73|8384.73|8504.11|8384.11|8504.73|8384.73|8504.11|8384.11|10
1654287160000|2022-06-03 20:12:40|8504.17|8384.17|8503.27|8383.27|8504.17|8384.17|8503.27|8383.27|10
1654287170000|2022-06-03 20:12:50|8503.35|8383.35|8501.98|8381.98|8503.35|8383.35|8501.98|8381.98|9
1654287180000|2022-06-03 20:13:00|8501.32|8381.32|8501.32|8381.32|8501.43|8381.43|8500.92|8380.92|10
1654287190000|2022-06-03 20:13:10|8501.66|8381.66|8500.96|8380.96|8501.87|8381.87|8500.76|8380.76|9
1654287200000|2022-06-03 20:13:20|8500.5|8380.5|8498.99|8378.99|8500.5|8380.5|8498.98|8378.98|10
1654287210000|2022-06-03 20:13:30|8498.84|8378.84|8498.36|8378.36|8499.02|8379.02|8498.36|8378.36|10
1654287220000|2022-06-03 20:13:40|8498.63|8378.63|8497.03|8377.03|8498.63|8378.63|8497.03|8377.03|10
1654287230000|2022-06-03 20:13:50|8497.09|8377.09|8497.07|8377.07|8497.17|8377.17|8496.77|8376.77|10
1654287240000|2022-06-03 20:14:00|8496.97|8376.97|8496.93|8376.93|8497.4|8377.4|8496.93|8376.93|10
1654287250000|2022-06-03 20:14:10|8496.78|8376.78|8496.34|8376.34|8496.78|8376.78|8496.26|8376.26|10
1654287260000|2022-06-03 20:14:20|8496.22|8376.22|8496.8|8376.8|8496.82|8376.82|8496.22|8376.22|10
1654287270000|2022-06-03 20:14:30|8497.07|8377.07|8495.85|8375.85|8497.07|8377.07|8495.85|8375.85|9
1654287280000|2022-06-03 20:14:40|8495.77|8375.77|8496.09|8376.09|8496.09|8376.09|8495.77|8375.77|9
1654287290000|2022-06-03 20:14:50|8495.85|8375.85|8494.62|8374.62|8495.85|8375.85|8494.57|8374.57|8
1654287300000|2022-06-03 20:15:00|8494.67|8374.67|8493.75|8373.75|8494.67|8374.67|8493.75|8373.75|10
1654287310000|2022-06-03 20:15:10|8493.71|8373.71|8493.57|8373.57|8493.85|8373.85|8493.57|8373.57|9
1654287320000|2022-06-03 20:15:20|8493.54|8373.54|8492.04|8372.04|8493.54|8373.54|8491.99|8371.99|9
1654287330000|2022-06-03 20:15:30|8491.47|8371.47|8491.14|8371.14|8491.47|8371.47|8491.11|8371.11|10
1654287340000|2022-06-03 20:15:40|8491|8371|8491.26|8371.26|8491.26|8371.26|8490.71|8370.71|10
1654287350000|2022-06-03 20:15:50|8491.25|8371.25|8490.48|8370.48|8491.25|8371.25|8490.48|8370.48|10
1654287360000|2022-06-03 20:16:00|8490.2|8370.2|8488.43|8368.43|8490.2|8370.2|8488.43|8368.43|10
1654287370000|2022-06-03 20:16:10|8488.24|8368.24|8487.75|8367.75|8488.24|8368.24|8487.6|8367.6|9
1654287380000|2022-06-03 20:16:20|8487.8|8367.8|8486.66|8366.66|8487.88|8367.88|8486.66|8366.66|9
1654287390000|2022-06-03 20:16:30|8486.5|8366.5|8485.92|8365.92|8486.61|8366.61|8485.89|8365.89|10
1654287400000|2022-06-03 20:16:40|8484.99|8364.99|8485.07|8365.07|8485.2|8365.2|8484.91|8364.91|8
1654287410000|2022-06-03 20:16:50|8484.96|8364.96|8484.55|8364.55|8485|8365|8484.55|8364.55|9
1654287420000|2022-06-03 20:17:00|8484.53|8364.53|8484.18|8364.18|8484.6|8364.6|8484.18|8364.18|10
1654287430000|2022-06-03 20:17:10|8484.16|8364.16|8484.93|8364.93|8484.93|8364.93|8484.14|8364.14|10
1654287440000|2022-06-03 20:17:20|8484.96|8364.96|8485.4|8365.4|8485.4|8365.4|8484.96|8364.96|10
1654287450000|2022-06-03 20:17:30|8485.37|8365.37|8485.28|8365.28|8485.75|8365.75|8485.28|8365.28|10
1654287460000|2022-06-03 20:17:40|8485.25|8365.25|8484.88|8364.88|8485.26|8365.26|8484.83|8364.83|7
1654287470000|2022-06-03 20:17:50|8484.91|8364.91|8484.49|8364.49|8484.91|8364.91|8484.49|8364.49|7
1654287480000|2022-06-03 20:18:00|8483.89|8363.89|8483.64|8363.64|8483.97|8363.97|8483.64|8363.64|8
1654287490000|2022-06-03 20:18:10|8483.65|8363.65|8483.86|8363.86|8484|8364|8483.65|8363.65|9
1654287500000|2022-06-03 20:18:20|8483.93|8363.93|8484.21|8364.21|8484.27|8364.27|8483.86|8363.86|10
1654287510000|2022-06-03 20:18:30|8484.17|8364.17|8484.23|8364.23|8484.25|8364.25|8484.04|8364.04|8
1654287520000|2022-06-03 20:18:40|8484.29|8364.29|8484.12|8364.12|8484.29|8364.29|8483.81|8363.81|10
1654287530000|2022-06-03 20:18:50|8483.95|8363.95|8484.09|8364.09|8484.28|8364.28|8483.78|8363.78|9
1654287540000|2022-06-03 20:19:00|8484.27|8364.27|8484.7|8364.7|8484.7|8364.7|8484.27|8364.27|8
1654287550000|2022-06-03 20:19:10|8484.66|8364.66|8484.67|8364.67|8484.7|8364.7|8484.52|8364.52|10
1654287560000|2022-06-03 20:19:20|8484.59|8364.59|8485.7|8365.7|8485.7|8365.7|8484.59|8364.59|10
1654287570000|2022-06-03 20:19:30|8485.73|8365.73|8487.91|8367.91|8487.91|8367.91|8485.73|8365.73|10
1654287580000|2022-06-03 20:19:40|8487.96|8367.96|8487.17|8367.17|8488.42|8368.42|8487.05|8367.05|10
1654287590000|2022-06-03 20:19:50|8486.82|8366.82|8486.51|8366.51|8486.82|8366.82|8486.43|8366.43|9
1654287600000|2022-06-03 20:20:00|8486.67|8366.67|8485.64|8365.64|8486.67|8366.67|8485.64|8365.64|10
1654287610000|2022-06-03 20:20:10|8485.85|8365.85|8486.04|8366.04|8486.11|8366.11|8485.76|8365.76|10
1654287620000|2022-06-03 20:20:20|8486.11|8366.11|8487.04|8367.04|8487.24|8367.24|8486.02|8366.02|7
1654287630000|2022-06-03 20:20:30|8486.85|8366.85|8486.93|8366.93|8486.98|8366.98|8486.76|8366.76|10
1654287640000|2022-06-03 20:20:40|8487.03|8367.03|8487.2|8367.2|8487.2|8367.2|8487.03|8367.03|6
1654287650000|2022-06-03 20:20:50|8487.67|8367.67|8487.49|8367.49|8487.67|8367.67|8487.49|8367.49|9
1654287660000|2022-06-03 20:21:00|8487.54|8367.54|8487.66|8367.66|8487.7|8367.7|8487.54|8367.54|9
1654287670000|2022-06-03 20:21:10|8487.62|8367.62|8487.8|8367.8|8487.9|8367.9|8487.62|8367.62|10
1654287680000|2022-06-03 20:21:20|8487.88|8367.88|8488.57|8368.57|8488.57|8368.57|8487.88|8367.88|9
1654287690000|2022-06-03 20:21:30|8488.62|8368.62|8490.41|8370.41|8490.58|8370.58|8488.62|8368.62|9
1654287700000|2022-06-03 20:21:40|8490.16|8370.16|8490.2|8370.2|8490.38|8370.38|8490.06|8370.06|10
1654287710000|2022-06-03 20:21:50|8490.21|8370.21|8490.64|8370.64|8490.7|8370.7|8490.21|8370.21|10
1654287720000|2022-06-03 20:22:00|8490.81|8370.81|8490.8|8370.8|8491.2|8371.2|8490.68|8370.68|10
1654287730000|2022-06-03 20:22:10|8490.64|8370.64|8491.1|8371.1|8491.41|8371.41|8490.27|8370.27|10
1654287740000|2022-06-03 20:22:20|8491.02|8371.02|8490.36|8370.36|8491.02|8371.02|8490.23|8370.23|9
1654287750000|2022-06-03 20:22:30|8490.41|8370.41|8490.23|8370.23|8490.54|8370.54|8490.23|8370.23|10
1654287760000|2022-06-03 20:22:40|8489.89|8369.89|8489.49|8369.49|8489.89|8369.89|8489.49|8369.49|10
1654287770000|2022-06-03 20:22:50|8489.58|8369.58|8489.57|8369.57|8489.66|8369.66|8489.39|8369.39|8
1654287780000|2022-06-03 20:23:00|8489.6|8369.6|8489.84|8369.84|8489.87|8369.87|8489.55|8369.55|9
1654287790000|2022-06-03 20:23:10|8489.77|8369.77|8489.86|8369.86|8490.09|8370.09|8489.77|8369.77|10
1654287800000|2022-06-03 20:23:20|8489.85|8369.85|8490.09|8370.09|8490.09|8370.09|8489.84|8369.84|10
1654287810000|2022-06-03 20:23:30|8490.2|8370.2|8489.98|8369.98|8490.27|8370.27|8489.98|8369.98|10
1654287820000|2022-06-03 20:23:40|8490.07|8370.07|8489.75|8369.75|8490.07|8370.07|8489.75|8369.75|9
1654287830000|2022-06-03 20:23:50|8489.7|8369.7|8490.71|8370.71|8490.71|8370.71|8489.53|8369.53|9
1654287840000|2022-06-03 20:24:00|8490.75|8370.75|8491.06|8371.06|8491.09|8371.09|8490.75|8370.75|7
1654287850000|2022-06-03 20:24:10|8491.11|8371.11|8490.86|8370.86|8491.15|8371.15|8490.83|8370.83|8
1654287860000|2022-06-03 20:24:20|8490.89|8370.89|8490.63|8370.63|8490.97|8370.97|8490.61|8370.61|9
1654287870000|2022-06-03 20:24:30|8490.9|8370.9|8490.55|8370.55|8490.9|8370.9|8490.43|8370.43|10
1654287880000|2022-06-03 20:24:40|8490.53|8370.53|8490.48|8370.48|8490.67|8370.67|8490.38|8370.38|10
1654287890000|2022-06-03 20:24:50|8490.49|8370.49|8491.23|8371.23|8491.23|8371.23|8490.49|8370.49|10
1654287900000|2022-06-03 20:25:00|8491.34|8371.34|8491.54|8371.54|8491.54|8371.54|8491.34|8371.34|10
1654287910000|2022-06-03 20:25:10|8490.82|8370.82|8490.49|8370.49|8490.82|8370.82|8490.32|8370.32|7
1654287920000|2022-06-03 20:25:20|8490.48|8370.48|8490.27|8370.27|8490.48|8370.48|8490.27|8370.27|9
1654287930000|2022-06-03 20:25:30|8490.35|8370.35|8489.88|8369.88|8490.39|8370.39|8489.83|8369.83|9
1654287940000|2022-06-03 20:25:40|8489.79|8369.79|8488.79|8368.79|8489.92|8369.92|8488.79|8368.79|10
1654287950000|2022-06-03 20:25:50|8488.72|8368.72|8488.39|8368.39|8488.9|8368.9|8488.39|8368.39|8
1654287960000|2022-06-03 20:26:00|8488.27|8368.27|8488.91|8368.91|8489.15|8369.15|8488.27|8368.27|9
1654287970000|2022-06-03 20:26:10|8488.89|8368.89|8488.88|8368.88|8489|8369|8488.69|8368.69|8
1654287980000|2022-06-03 20:26:20|8488.78|8368.78|8488.52|8368.52|8488.85|8368.85|8488.45|8368.45|9
1654287990000|2022-06-03 20:26:30|8488.36|8368.36|8488.35|8368.35|8488.38|8368.38|8488.2|8368.2|10
1654288000000|2022-06-03 20:26:40|8488.31|8368.31|8487.99|8367.99|8488.32|8368.32|8487.93|8367.93|10
1654288010000|2022-06-03 20:26:50|8488.05|8368.05|8487.14|8367.14|8488.05|8368.05|8487.14|8367.14|8
1654288020000|2022-06-03 20:27:00|8487.15|8367.15|8487.21|8367.21|8487.25|8367.25|8487.15|8367.15|8
1654288030000|2022-06-03 20:27:10|8487.39|8367.39|8488.01|8368.01|8488.06|8368.06|8487.39|8367.39|10
1654288040000|2022-06-03 20:27:20|8488.08|8368.08|8488.35|8368.35|8488.46|8368.46|8487.95|8367.95|10
1654288050000|2022-06-03 20:27:30|8488.49|8368.49|8490.98|8370.98|8491.04|8371.04|8488.49|8368.49|10
1654288060000|2022-06-03 20:27:40|8491.1|8371.1|8492.28|8372.28|8492.28|8372.28|8491.1|8371.1|10
1654288070000|2022-06-03 20:27:50|8492.14|8372.14|8492.94|8372.94|8492.94|8372.94|8492.14|8372.14|10
1654288080000|2022-06-03 20:28:00|8493.04|8373.04|8494.16|8374.16|8494.16|8374.16|8492.67|8372.67|10
1654288090000|2022-06-03 20:28:10|8494.18|8374.18|8495|8375|8495|8375|8494.12|8374.12|10
1654288100000|2022-06-03 20:28:20|8496.83|8376.83|8498.68|8378.68|8498.85|8378.85|8496.83|8376.83|10
1654288110000|2022-06-03 20:28:30|8498.4|8378.4|8498.51|8378.51|8498.68|8378.68|8498.12|8378.12|10
1654288120000|2022-06-03 20:28:40|8498.44|8378.44|8498.33|8378.33|8498.44|8378.44|8498.23|8378.23|10
1654288130000|2022-06-03 20:28:50|8498.42|8378.42|8498.5|8378.5|8499.09|8379.09|8498.42|8378.42|9
1654288140000|2022-06-03 20:29:00|8498.63|8378.63|8498.7|8378.7|8498.82|8378.82|8498.59|8378.59|8
1654288150000|2022-06-03 20:29:10|8498.59|8378.59|8498.53|8378.53|8498.59|8378.59|8498.38|8378.38|10
1654288160000|2022-06-03 20:29:20|8498.56|8378.56|8497.03|8377.03|8498.56|8378.56|8497.03|8377.03|9
1654288170000|2022-06-03 20:29:30|8496.64|8376.64|8494.98|8374.98|8496.69|8376.69|8494.98|8374.98|9
1654288180000|2022-06-03 20:29:40|8494.34|8374.34|8493.85|8373.85|8494.34|8374.34|8493.81|8373.81|10
1654288190000|2022-06-03 20:29:50|8493.93|8373.93|8494.07|8374.07|8494.16|8374.16|8493.93|8373.93|8
1654288200000|2022-06-03 20:30:00|8494.11|8374.11|8493.47|8373.47|8494.11|8374.11|8493.47|8373.47|10
1654288210000|2022-06-03 20:30:10|8493.41|8373.41|8492.94|8372.94|8493.66|8373.66|8492.94|8372.94|10
1654288220000|2022-06-03 20:30:20|8492.98|8372.98|8492.1|8372.1|8492.98|8372.98|8492.1|8372.1|10
1654288230000|2022-06-03 20:30:30|8491.93|8371.93|8491.23|8371.23|8491.93|8371.93|8491.17|8371.17|9
1654288240000|2022-06-03 20:30:40|8491.31|8371.31|8491.13|8371.13|8491.33|8371.33|8491.04|8371.04|9
1654288250000|2022-06-03 20:30:50|8490.99|8370.99|8491.01|8371.01|8491.07|8371.07|8490.84|8370.84|10
1654288260000|2022-06-03 20:31:00|8491.05|8371.05|8490.07|8370.07|8491.1|8371.1|8490.07|8370.07|9
1654288270000|2022-06-03 20:31:10|8490.19|8370.19|8489.72|8369.72|8490.19|8370.19|8489.7|8369.7|10
1654288280000|2022-06-03 20:31:20|8489.76|8369.76|8490.24|8370.24|8490.24|8370.24|8489.15|8369.15|10
1654288290000|2022-06-03 20:31:30|8490.35|8370.35|8489.93|8369.93|8490.59|8370.59|8489.93|8369.93|10
1654288300000|2022-06-03 20:31:40|8489.89|8369.89|8488.33|8368.33|8490.05|8370.05|8488.33|8368.33|10
1654288310000|2022-06-03 20:31:50|8488.14|8368.14|8487.92|8367.92|8488.22|8368.22|8487.92|8367.92|10
1654288320000|2022-06-03 20:32:00|8487.84|8367.84|8486.64|8366.64|8487.84|8367.84|8486.64|8366.64|10
1654288330000|2022-06-03 20:32:10|8486.68|8366.68|8486.76|8366.76|8486.84|8366.84|8486.68|8366.68|9
1654288340000|2022-06-03 20:32:20|8486.79|8366.79|8486.27|8366.27|8486.79|8366.79|8486.19|8366.19|10
1654288350000|2022-06-03 20:32:30|8486.31|8366.31|8485.55|8365.55|8486.38|8366.38|8485.55|8365.55|9
1654288360000|2022-06-03 20:32:40|8485.64|8365.64|8485.38|8365.38|8485.64|8365.64|8485.38|8365.38|9
1654288370000|2022-06-03 20:32:50|8485.4|8365.4|8486.29|8366.29|8486.29|8366.29|8485.27|8365.27|10
1654288380000|2022-06-03 20:33:00|8486.32|8366.32|8487.57|8367.57|8487.57|8367.57|8486.32|8366.32|9
1654288390000|2022-06-03 20:33:10|8487.56|8367.56|8487.85|8367.85|8487.94|8367.94|8487.42|8367.42|8
1654288400000|2022-06-03 20:33:20|8488.32|8368.32|8488.82|8368.82|8488.82|8368.82|8488.2|8368.2|10
1654288410000|2022-06-03 20:33:30|8488.97|8368.97|8488.84|8368.84|8489.35|8369.35|8488.84|8368.84|9
1654288420000|2022-06-03 20:33:40|8488.88|8368.88|8490.23|8370.23|8490.23|8370.23|8488.75|8368.75|10
1654288430000|2022-06-03 20:33:50|8490.35|8370.35|8491.39|8371.39|8491.39|8371.39|8490.35|8370.35|10
1654288440000|2022-06-03 20:34:00|8491.44|8371.44|8491.97|8371.97|8492|8372|8491.44|8371.44|9
1654288450000|2022-06-03 20:34:10|8491.76|8371.76|8491.22|8371.22|8491.76|8371.76|8491.15|8371.15|10
1654288460000|2022-06-03 20:34:20|8491.24|8371.24|8490.85|8370.85|8491.24|8371.24|8490.85|8370.85|9
1654288470000|2022-06-03 20:34:30|8490.81|8370.81|8492.56|8372.56|8492.72|8372.72|8490.81|8370.81|10
1654288480000|2022-06-03 20:34:40|8492.83|8372.83|8493.86|8373.86|8493.86|8373.86|8492.83|8372.83|9
1654288490000|2022-06-03 20:34:50|8493.98|8373.98|8494.8|8374.8|8494.8|8374.8|8493.81|8373.81|9
1654288500000|2022-06-03 20:35:00|8494.72|8374.72|8495.02|8375.02|8495.09|8375.09|8494.35|8374.35|9
1654288510000|2022-06-03 20:35:10|8495.03|8375.03|8494.92|8374.92|8495.09|8375.09|8494.85|8374.85|9
1654288520000|2022-06-03 20:35:20|8494.94|8374.94|8494.45|8374.45|8494.95|8374.95|8494.45|8374.45|10
1654288530000|2022-06-03 20:35:30|8494.36|8374.36|8494.11|8374.11|8494.36|8374.36|8494.11|8374.11|8
1654288540000|2022-06-03 20:35:40|8493.95|8373.95|8493.5|8373.5|8493.95|8373.95|8493.5|8373.5|9
1654288550000|2022-06-03 20:35:50|8493.48|8373.48|8492.88|8372.88|8493.48|8373.48|8492.85|8372.85|9
1654288560000|2022-06-03 20:36:00|8492.99|8372.99|8492.98|8372.98|8493.05|8373.05|8492.98|8372.98|4
1654288570000|2022-06-03 20:36:10|8492.22|8372.22|8493.54|8373.54|8493.54|8373.54|8492.15|8372.15|10
1654288580000|2022-06-03 20:36:20|8493.44|8373.44|8493.77|8373.77|8493.86|8373.86|8493.25|8373.25|6
1654288590000|2022-06-03 20:36:30|8493.71|8373.71|8493.37|8373.37|8493.71|8373.71|8492.94|8372.94|9
1654288600000|2022-06-03 20:36:40|8493.44|8373.44|8493.01|8373.01|8493.44|8373.44|8493.01|8373.01|10
1654288610000|2022-06-03 20:36:50|8493|8373|8492.97|8372.97|8493|8373|8492.85|8372.85|9
1654288620000|2022-06-03 20:37:00|8493.06|8373.06|8493.11|8373.11|8493.11|8373.11|8492.95|8372.95|10
1654288630000|2022-06-03 20:37:10|8493.12|8373.12|8493.25|8373.25|8493.25|8373.25|8492.92|8372.92|8
1654288640000|2022-06-03 20:37:20|8493.43|8373.43|8493.61|8373.61|8493.76|8373.76|8493.43|8373.43|9
1654288650000|2022-06-03 20:37:30|8493.56|8373.56|8492.96|8372.96|8493.76|8373.76|8492.96|8372.96|10
1654288660000|2022-06-03 20:37:40|8492.79|8372.79|8493.05|8373.05|8493.3|8373.3|8492.63|8372.63|10
1654288670000|2022-06-03 20:37:50|8493.07|8373.07|8492.95|8372.95|8493.07|8373.07|8492.93|8372.93|8
1654288680000|2022-06-03 20:38:00|8492.96|8372.96|8492.78|8372.78|8492.96|8372.96|8492.71|8372.71|7
1654288690000|2022-06-03 20:38:10|8492.68|8372.68|8492.59|8372.59|8492.68|8372.68|8492.53|8372.53|5
1654288700000|2022-06-03 20:38:20|8492.66|8372.66|8492.68|8372.68|8493.01|8373.01|8492.57|8372.57|7
1654288710000|2022-06-03 20:38:30|8492.62|8372.62|8492.54|8372.54|8492.73|8372.73|8492.5|8372.5|9
1654288720000|2022-06-03 20:38:40|8492.61|8372.61|8492.42|8372.42|8492.61|8372.61|8492.38|8372.38|10
1654288730000|2022-06-03 20:38:50|8492.45|8372.45|8492.3|8372.3|8492.49|8372.49|8492.3|8372.3|8
1654288740000|2022-06-03 20:39:00|8492.26|8372.26|8492.4|8372.4|8492.4|8372.4|8492.18|8372.18|6
1654288750000|2022-06-03 20:39:10|8492.36|8372.36|8492.47|8372.47|8492.47|8372.47|8492.36|8372.36|7
1654288760000|2022-06-03 20:39:20|8492.41|8372.41|8493.81|8373.81|8493.81|8373.81|8492.41|8372.41|8
1654288770000|2022-06-03 20:39:30|8493.85|8373.85|8493.38|8373.38|8494.01|8374.01|8493.38|8373.38|8
1654288780000|2022-06-03 20:39:40|8493.43|8373.43|8493.7|8373.7|8494|8374|8493.43|8373.43|8
1654288790000|2022-06-03 20:39:50|8493.74|8373.74|8493.94|8373.94|8493.94|8373.94|8493.68|8373.68|9
1654288800000|2022-06-03 20:40:00|8494|8374|8494.15|8374.15|8494.39|8374.39|8493.97|8373.97|10
1654288810000|2022-06-03 20:40:10|8494.23|8374.23|8494.86|8374.86|8494.86|8374.86|8494.19|8374.19|7
1654288820000|2022-06-03 20:40:20|8494.9|8374.9|8495.2|8375.2|8495.2|8375.2|8494.9|8374.9|6
1654288830000|2022-06-03 20:40:30|8495.3|8375.3|8495.44|8375.44|8495.44|8375.44|8495.3|8375.3|4
1654288840000|2022-06-03 20:40:40|8495.37|8375.37|8496.98|8376.98|8497.15|8377.15|8495.34|8375.34|10
1654288850000|2022-06-03 20:40:50|8497.29|8377.29|8498.96|8378.96|8498.96|8378.96|8497.29|8377.29|10
1654288860000|2022-06-03 20:41:00|8499.05|8379.05|8499.84|8379.84|8499.84|8379.84|8499.05|8379.05|10
1654288870000|2022-06-03 20:41:10|8499.76|8379.76|8500.4|8380.4|8500.79|8380.79|8499.76|8379.76|10
1654288880000|2022-06-03 20:41:20|8500.14|8380.14|8499.1|8379.1|8500.14|8380.14|8498.75|8378.75|10
1654288890000|2022-06-03 20:41:30|8498.87|8378.87|8498.35|8378.35|8498.96|8378.96|8498.35|8378.35|9
1654288900000|2022-06-03 20:41:40|8498.47|8378.47|8498.52|8378.52|8498.61|8378.61|8498.27|8378.27|9
1654288910000|2022-06-03 20:41:50|8498.42|8378.42|8499.03|8379.03|8499.16|8379.16|8498.27|8378.27|8
1654288920000|2022-06-03 20:42:00|8498.95|8378.95|8498.73|8378.73|8499.08|8379.08|8498.67|8378.67|9
1654288930000|2022-06-03 20:42:10|8498.92|8378.92|8499.17|8379.17|8499.18|8379.18|8498.92|8378.92|8
1654288940000|2022-06-03 20:42:20|8499.09|8379.09|8498.71|8378.71|8499.15|8379.15|8498.7|8378.7|8
1654288950000|2022-06-03 20:42:30|8498.72|8378.72|8499.05|8379.05|8499.05|8379.05|8498.72|8378.72|10
1654288960000|2022-06-03 20:42:40|8499.03|8379.03|8499.63|8379.63|8499.63|8379.63|8498.98|8378.98|8
1654288970000|2022-06-03 20:42:50|8499.66|8379.66|8499.68|8379.68|8499.7|8379.7|8499.62|8379.62|9
1654288980000|2022-06-03 20:43:00|8499.67|8379.67|8499.96|8379.96|8499.98|8379.98|8499.49|8379.49|7
1654288990000|2022-06-03 20:43:10|8499.95|8379.95|8498.99|8378.99|8499.95|8379.95|8498.99|8378.99|10
1654289000000|2022-06-03 20:43:20|8498.68|8378.68|8498|8378|8498.68|8378.68|8497.98|8377.98|8
1654289010000|2022-06-03 20:43:30|8497.95|8377.95|8498.27|8378.27|8498.27|8378.27|8497.95|8377.95|10
1654289020000|2022-06-03 20:43:40|8498.38|8378.38|8497.79|8377.79|8498.38|8378.38|8497.48|8377.48|9
1654289030000|2022-06-03 20:43:50|8497.68|8377.68|8497.69|8377.69|8497.9|8377.9|8497.62|8377.62|9
1654289040000|2022-06-03 20:44:00|8497.86|8377.86|8497.64|8377.64|8497.93|8377.93|8497.64|8377.64|7
1654289050000|2022-06-03 20:44:10|8497.42|8377.42|8499.05|8379.05|8499.08|8379.08|8497.42|8377.42|9
1654289060000|2022-06-03 20:44:20|8499.06|8379.06|8499.67|8379.67|8499.67|8379.67|8499.06|8379.06|8
1654289070000|2022-06-03 20:44:30|8499.63|8379.63|8499.76|8379.76|8499.86|8379.86|8499.63|8379.63|8
1654289080000|2022-06-03 20:44:40|8499.73|8379.73|8499.79|8379.79|8500.05|8380.05|8499.73|8379.73|10
1654289090000|2022-06-03 20:44:50|8500.04|8380.04|8503.72|8383.72|8503.72|8383.72|8499.96|8379.96|10
1654289100000|2022-06-03 20:45:00|8503.65|8383.65|8503.1|8383.1|8503.65|8383.65|8503.1|8383.1|9
1654289110000|2022-06-03 20:45:10|8502.97|8382.97|8503.93|8383.93|8503.98|8383.98|8502.97|8382.97|10
1654289120000|2022-06-03 20:45:20|8503.94|8383.94|8502.91|8382.91|8503.94|8383.94|8502.91|8382.91|9
1654289130000|2022-06-03 20:45:30|8502.9|8382.9|8502.49|8382.49|8503.04|8383.04|8502.39|8382.39|8
1654289140000|2022-06-03 20:45:40|8502.37|8382.37|8502.13|8382.13|8502.42|8382.42|8502.13|8382.13|8
1654289150000|2022-06-03 20:45:50|8502.18|8382.18|8502.09|8382.09|8502.24|8382.24|8501.99|8381.99|6
1654289160000|2022-06-03 20:46:00|8502|8382|8501.87|8381.87|8502.49|8382.49|8501.87|8381.87|9
1654289170000|2022-06-03 20:46:10|8501.67|8381.67|8501.51|8381.51|8501.9|8381.9|8501.51|8381.51|8
1654289180000|2022-06-03 20:46:20|8501.62|8381.62|8501.7|8381.7|8501.85|8381.85|8501.62|8381.62|8
1654289190000|2022-06-03 20:46:30|8501.3|8381.3|8500.74|8380.74|8501.4|8381.4|8500.74|8380.74|8
1654289200000|2022-06-03 20:46:40|8500.86|8380.86|8500.57|8380.57|8500.86|8380.86|8500.47|8380.47|8
1654289210000|2022-06-03 20:46:50|8500.49|8380.49|8500.75|8380.75|8500.75|8380.75|8500.4|8380.4|8
1654289220000|2022-06-03 20:47:00|8500.65|8380.65|8500.37|8380.37|8500.65|8380.65|8500.37|8380.37|7
1654289230000|2022-06-03 20:47:10|8500.43|8380.43|8500.67|8380.67|8500.68|8380.68|8500.42|8380.42|6
1654289240000|2022-06-03 20:47:20|8500.78|8380.78|8500.47|8380.47|8500.78|8380.78|8500.46|8380.46|10
1654289250000|2022-06-03 20:47:30|8500.21|8380.21|8500.61|8380.61|8500.65|8380.65|8500.17|8380.17|9
1654289260000|2022-06-03 20:47:40|8500.92|8380.92|8501.88|8381.88|8502.01|8382.01|8500.92|8380.92|10
1654289270000|2022-06-03 20:47:50|8501.87|8381.87|8502.5|8382.5|8502.5|8382.5|8501.87|8381.87|10
1654289280000|2022-06-03 20:48:00|8502.65|8382.65|8502.68|8382.68|8502.86|8382.86|8502.38|8382.38|10
1654289290000|2022-06-03 20:48:10|8502.63|8382.63|8502.81|8382.81|8502.81|8382.81|8502.55|8382.55|8
1654289300000|2022-06-03 20:48:20|8502.74|8382.74|8503.06|8383.06|8503.06|8383.06|8502.74|8382.74|7
1654289310000|2022-06-03 20:48:30|8503.14|8383.14|8503.34|8383.34|8503.34|8383.34|8502.91|8382.91|8
1654289320000|2022-06-03 20:48:40|8503.18|8383.18|8503.83|8383.83|8503.83|8383.83|8503.18|8383.18|10
1654289330000|2022-06-03 20:48:50|8503.74|8383.74|8504.66|8384.66|8504.72|8384.72|8503.74|8383.74|8
1654289340000|2022-06-03 20:49:00|8504.58|8384.58|8507.11|8387.11|8507.11|8387.11|8504.58|8384.58|10
1654289350000|2022-06-03 20:49:10|8507.23|8387.23|8507.59|8387.59|8507.59|8387.59|8507.12|8387.12|10
1654289360000|2022-06-03 20:49:20|8507.65|8387.65|8509.74|8389.74|8509.74|8389.74|8507.65|8387.65|10
1654289370000|2022-06-03 20:49:30|8509.6|8389.6|8511.26|8391.26|8511.26|8391.26|8509.6|8389.6|10
1654289380000|2022-06-03 20:49:40|8511.31|8391.31|8511.8|8391.8|8511.8|8391.8|8511.26|8391.26|9
1654289390000|2022-06-03 20:49:50|8512.08|8392.08|8512.21|8392.21|8512.39|8392.39|8511.61|8391.61|10
1654289400000|2022-06-03 20:50:00|8512.03|8392.03|8512.23|8392.23|8512.4|8392.4|8511.69|8391.69|10
1654289410000|2022-06-03 20:50:10|8512.91|8392.91|8515.38|8395.38|8516.04|8396.04|8512.91|8392.91|10
1654289420000|2022-06-03 20:50:20|8515.18|8395.18|8515.23|8395.23|8515.57|8395.57|8515.18|8395.18|10
1654289430000|2022-06-03 20:50:30|8515.27|8395.27|8515.16|8395.16|8515.33|8395.33|8515.16|8395.16|7
1654289440000|2022-06-03 20:50:40|8515.21|8395.21|8515.9|8395.9|8515.97|8395.97|8515.1|8395.1|7
1654289450000|2022-06-03 20:50:50|8515.92|8395.92|8515.95|8395.95|8516.06|8396.06|8515.82|8395.82|8
1654289460000|2022-06-03 20:51:00|8516.48|8396.48|8519.2|8399.2|8519.2|8399.2|8516.48|8396.48|10
1654289470000|2022-06-03 20:51:10|8520.91|8400.91|8520.35|8400.35|8520.98|8400.98|8520.34|8400.34|10
1654289480000|2022-06-03 20:51:20|8521.27|8401.27|8520.95|8400.95|8521.31|8401.31|8520.81|8400.81|10
1654289490000|2022-06-03 20:51:30|8520.99|8400.99|8518.87|8398.87|8520.99|8400.99|8518.87|8398.87|10
1654289500000|2022-06-03 20:51:40|8519.43|8399.43|8520.05|8400.05|8520.05|8400.05|8519.43|8399.43|10
1654289510000|2022-06-03 20:51:50|8520.03|8400.03|8519.69|8399.69|8520.04|8400.04|8519.62|8399.62|10
1654289520000|2022-06-03 20:52:00|8519.64|8399.64|8518.68|8398.68|8519.87|8399.87|8518.68|8398.68|9
1654289530000|2022-06-03 20:52:10|8518.62|8398.62|8518.15|8398.15|8518.64|8398.64|8518.15|8398.15|10
1654289540000|2022-06-03 20:52:20|8518.12|8398.12|8518.24|8398.24|8518.56|8398.56|8518.12|8398.12|10
1654289550000|2022-06-03 20:52:30|8517.99|8397.99|8517.95|8397.95|8518|8398|8517.88|8397.88|8
1654289560000|2022-06-03 20:52:40|8517.93|8397.93|8517.88|8397.88|8518.1|8398.1|8517.85|8397.85|8
1654289570000|2022-06-03 20:52:50|8517.84|8397.84|8517.53|8397.53|8517.99|8397.99|8517.53|8397.53|8
1654289580000|2022-06-03 20:53:00|8517.35|8397.35|8517.1|8397.1|8517.43|8397.43|8517.05|8397.05|8
1654289590000|2022-06-03 20:53:10|8516.77|8396.77|8516.35|8396.35|8516.85|8396.85|8516.28|8396.28|10
1654289600000|2022-06-03 20:53:20|8516.39|8396.39|8516.15|8396.15|8516.39|8396.39|8516.01|8396.01|10
1654289610000|2022-06-03 20:53:30|8516.08|8396.08|8515.99|8395.99|8516.18|8396.18|8515.99|8395.99|8
1654289620000|2022-06-03 20:53:40|8516.04|8396.04|8515.34|8395.34|8516.04|8396.04|8515.21|8395.21|10
1654289630000|2022-06-03 20:53:50|8515.33|8395.33|8515.21|8395.21|8515.42|8395.42|8515.02|8395.02|10
1654289640000|2022-06-03 20:54:00|8514.94|8394.94|8514.94|8394.94|8515.15|8395.15|8514.91|8394.91|10
1654289650000|2022-06-03 20:54:10|8515|8395|8514.87|8394.87|8515.11|8395.11|8514.86|8394.86|9
1654289660000|2022-06-03 20:54:20|8514.76|8394.76|8514.65|8394.65|8514.93|8394.93|8514.65|8394.65|7
1654289670000|2022-06-03 20:54:30|8514.63|8394.63|8513.34|8393.34|8514.63|8394.63|8513.28|8393.28|9
1654289680000|2022-06-03 20:54:40|8513.25|8393.25|8512.38|8392.38|8513.26|8393.26|8512.38|8392.38|10
1654289690000|2022-06-03 20:54:50|8512.3|8392.3|8513.86|8393.86|8513.86|8393.86|8512.3|8392.3|10
1654289700000|2022-06-03 20:55:00|8513.55|8393.55|8513.44|8393.44|8514.07|8394.07|8513.44|8393.44|10
1654289710000|2022-06-03 20:55:10|8513.62|8393.62|8514.18|8394.18|8514.25|8394.25|8513.62|8393.62|9
1654289720000|2022-06-03 20:55:20|8514.19|8394.19|8514.12|8394.12|8514.19|8394.19|8513.82|8393.82|10
1654289730000|2022-06-03 20:55:30|8514.27|8394.27|8514.73|8394.73|8514.73|8394.73|8514.16|8394.16|9
1654289740000|2022-06-03 20:55:40|8515.05|8395.05|8514.95|8394.95|8515.08|8395.08|8514.84|8394.84|9
1654289750000|2022-06-03 20:55:50|8514.96|8394.96|8514.82|8394.82|8514.99|8394.99|8514.8|8394.8|8
1654289760000|2022-06-03 20:56:00|8514.84|8394.84|8514.56|8394.56|8514.97|8394.97|8514.56|8394.56|10
1654289770000|2022-06-03 20:56:10|8514.4|8394.4|8514.5|8394.5|8514.5|8394.5|8513.85|8393.85|10
1654289780000|2022-06-03 20:56:20|8513.46|8393.46|8512.35|8392.35|8513.46|8393.46|8512.35|8392.35|10
1654289790000|2022-06-03 20:56:30|8512.27|8392.27|8511.15|8391.15|8512.36|8392.36|8511.15|8391.15|10
1654289800000|2022-06-03 20:56:40|8511.13|8391.13|8510.25|8390.25|8511.17|8391.17|8510.09|8390.09|10
1654289810000|2022-06-03 20:56:50|8510.5|8390.5|8511.44|8391.44|8511.52|8391.52|8510.29|8390.29|9
1654289820000|2022-06-03 20:57:00|8512.28|8392.28|8513.31|8393.31|8513.42|8393.42|8512.28|8392.28|10
1654289830000|2022-06-03 20:57:10|8513.24|8393.24|8513.87|8393.87|8513.87|8393.87|8513.24|8393.24|9
1654289840000|2022-06-03 20:57:20|8513.81|8393.81|8513.79|8393.79|8513.92|8393.92|8513.79|8393.79|9
1654289850000|2022-06-03 20:57:30|8513.73|8393.73|8513.63|8393.63|8513.73|8393.73|8513.61|8393.61|3
1654326000000|2022-06-04 07:00:00|8515.43|8395.43|8516.49|8396.49|8516.49|8396.49|8515.36|8395.36|11
1654326010000|2022-06-04 07:00:10|8516.58|8396.58|8516.3|8396.3|8516.58|8396.58|8516.25|8396.25|10
1654326020000|2022-06-04 07:00:20|8516.36|8396.36|8516.26|8396.26|8516.55|8396.55|8516.26|8396.26|9
1654326030000|2022-06-04 07:00:30|8516.34|8396.34|8517.72|8397.72|8517.85|8397.85|8516.33|8396.33|10
1654326040000|2022-06-04 07:00:40|8517.18|8397.18|8516.76|8396.76|8517.18|8397.18|8516.7|8396.7|8
1654326050000|2022-06-04 07:00:50|8516.77|8396.77|8516.1|8396.1|8516.77|8396.77|8516.09|8396.09|10
1654326060000|2022-06-04 07:01:00|8516.14|8396.14|8515.62|8395.62|8516.14|8396.14|8515.54|8395.54|8
1654326070000|2022-06-04 07:01:10|8515.65|8395.65|8515.46|8395.46|8515.65|8395.65|8515.38|8395.38|8
1654326080000|2022-06-04 07:01:20|8515.48|8395.48|8515.74|8395.74|8515.83|8395.83|8515.31|8395.31|9
1654326090000|2022-06-04 07:01:30|8515.73|8395.73|8515.56|8395.56|8515.73|8395.73|8515.39|8395.39|6
1654326100000|2022-06-04 07:01:40|8515.52|8395.52|8515.32|8395.32|8515.61|8395.61|8515.17|8395.17|7
1654326110000|2022-06-04 07:01:50|8515.28|8395.28|8515.34|8395.34|8515.34|8395.34|8515.13|8395.13|9
1654326120000|2022-06-04 07:02:00|8515.4|8395.4|8514.46|8394.46|8515.4|8395.4|8514.46|8394.46|10
1654326130000|2022-06-04 07:02:10|8514.7|8394.7|8514.67|8394.67|8514.7|8394.7|8514.52|8394.52|6
1654326140000|2022-06-04 07:02:20|8514.61|8394.61|8514.68|8394.68|8514.69|8394.69|8514.61|8394.61|4
1654326150000|2022-06-04 07:02:30|8514.76|8394.76|8515.44|8395.44|8515.44|8395.44|8514.76|8394.76|7
1654326160000|2022-06-04 07:02:40|8515.41|8395.41|8515.47|8395.47|8515.55|8395.55|8515.41|8395.41|6
1654326170000|2022-06-04 07:02:50|8515.45|8395.45|8514.68|8394.68|8515.49|8395.49|8514.68|8394.68|9
1654326180000|2022-06-04 07:03:00|8514.75|8394.75|8515.17|8395.17|8515.39|8395.39|8514.74|8394.74|8
1654326190000|2022-06-04 07:03:10|8515.32|8395.32|8515.08|8395.08|8515.32|8395.32|8515.08|8395.08|6
1654326200000|2022-06-04 07:03:20|8515.02|8395.02|8514.82|8394.82|8515.19|8395.19|8514.82|8394.82|7
1654326210000|2022-06-04 07:03:30|8514.89|8394.89|8515|8395|8515|8395|8514.89|8394.89|10
1654326220000|2022-06-04 07:03:40|8515.06|8395.06|8514.59|8394.59|8515.06|8395.06|8514.52|8394.52|9
1654326230000|2022-06-04 07:03:50|8514.65|8394.65|8512.41|8392.41|8514.65|8394.65|8512.41|8392.41|10
1654326240000|2022-06-04 07:04:00|8512.27|8392.27|8511.44|8391.44|8512.28|8392.28|8511.44|8391.44|7
1654326250000|2022-06-04 07:04:10|8511.42|8391.42|8510.89|8390.89|8511.42|8391.42|8510.88|8390.88|10
1654326260000|2022-06-04 07:04:20|8510.94|8390.94|8511.18|8391.18|8511.19|8391.19|8510.91|8390.91|8
1654326270000|2022-06-04 07:04:30|8511.14|8391.14|8511.23|8391.23|8511.43|8391.43|8511.09|8391.09|7
1654326280000|2022-06-04 07:04:40|8511.39|8391.39|8511.14|8391.14|8511.39|8391.39|8511.14|8391.14|8
1654326290000|2022-06-04 07:04:50|8510.61|8390.61|8509.81|8389.81|8510.61|8390.61|8509.81|8389.81|6
1654326300000|2022-06-04 07:05:00|8509.75|8389.75|8509.77|8389.77|8509.77|8389.77|8509.75|8389.75|3
1654326310000|2022-06-04 07:05:10|8509.76|8389.76|8510.07|8390.07|8510.16|8390.16|8509.64|8389.64|6
1654326320000|2022-06-04 07:05:20|8509.97|8389.97|8509.61|8389.61|8509.97|8389.97|8509.61|8389.61|8
1654326330000|2022-06-04 07:05:30|8509.65|8389.65|8509.02|8389.02|8509.65|8389.65|8509.01|8389.01|6
1654326340000|2022-06-04 07:05:40|8509.15|8389.15|8509.02|8389.02|8509.28|8389.28|8508.97|8388.97|5
1654326350000|2022-06-04 07:05:50|8508.97|8388.97|8509.12|8389.12|8509.12|8389.12|8508.85|8388.85|6
1654326360000|2022-06-04 07:06:00|8509.32|8389.32|8508.93|8388.93|8509.45|8389.45|8508.87|8388.87|9
1654326370000|2022-06-04 07:06:10|8508.99|8388.99|8509.17|8389.17|8509.21|8389.21|8508.95|8388.95|6
1654326380000|2022-06-04 07:06:20|8509.15|8389.15|8509.88|8389.88|8509.88|8389.88|8509.15|8389.15|8
1654326390000|2022-06-04 07:06:30|8509.89|8389.89|8510.51|8390.51|8510.52|8390.52|8509.85|8389.85|9
1654326400000|2022-06-04 07:06:40|8510.49|8390.49|8510.56|8390.56|8510.7|8390.7|8510.49|8390.49|9
1654326410000|2022-06-04 07:06:50|8510.73|8390.73|8510.58|8390.58|8510.73|8390.73|8510.58|8390.58|7
1654326420000|2022-06-04 07:07:00|8510.65|8390.65|8508.55|8388.55|8510.65|8390.65|8508.55|8388.55|8
1654326430000|2022-06-04 07:07:10|8507.89|8387.89|8507.28|8387.28|8508.16|8388.16|8507.28|8387.28|8
1654326440000|2022-06-04 07:07:20|8507.41|8387.41|8506.05|8386.05|8507.41|8387.41|8506.03|8386.03|10
1654326450000|2022-06-04 07:07:30|8505.9|8385.9|8505.86|8385.86|8506.42|8386.42|8505.86|8385.86|9
1654326460000|2022-06-04 07:07:40|8505.45|8385.45|8504.94|8384.94|8505.56|8385.56|8504.89|8384.89|9
1654326470000|2022-06-04 07:07:50|8504.99|8384.99|8504.88|8384.88|8504.99|8384.99|8504.86|8384.86|9
1654326480000|2022-06-04 07:08:00|8504.89|8384.89|8504.67|8384.67|8504.9|8384.9|8504.67|8384.67|9
1654326490000|2022-06-04 07:08:10|8504.68|8384.68|8504.86|8384.86|8504.86|8384.86|8504.53|8384.53|9
1654326500000|2022-06-04 07:08:20|8504.82|8384.82|8505.14|8385.14|8505.14|8385.14|8504.82|8384.82|8
1654326510000|2022-06-04 07:08:30|8505.11|8385.11|8503.84|8383.84|8505.11|8385.11|8503.62|8383.62|9
1654326520000|2022-06-04 07:08:40|8503.85|8383.85|8503.62|8383.62|8503.85|8383.85|8503.57|8383.57|9
1654326530000|2022-06-04 07:08:50|8503.52|8383.52|8502.82|8382.82|8503.57|8383.57|8502.82|8382.82|7
1654326540000|2022-06-04 07:09:00|8502.87|8382.87|8502.94|8382.94|8502.94|8382.94|8502.52|8382.52|8
1654326550000|2022-06-04 07:09:10|8502.91|8382.91|8502.96|8382.96|8503.02|8383.02|8502.91|8382.91|6
1654326560000|2022-06-04 07:09:20|8503.01|8383.01|8502.93|8382.93|8503.09|8383.09|8502.8|8382.8|8
1654326570000|2022-06-04 07:09:30|8502.91|8382.91|8503.31|8383.31|8503.34|8383.34|8502.9|8382.9|6
1654326580000|2022-06-04 07:09:40|8503.36|8383.36|8504.02|8384.02|8504.02|8384.02|8503.25|8383.25|8
1654326590000|2022-06-04 07:09:50|8503.96|8383.96|8503.81|8383.81|8504|8384|8503.77|8383.77|7
1654326600000|2022-06-04 07:10:00|8503.61|8383.61|8503.75|8383.75|8503.78|8383.78|8503.56|8383.56|10
1654326610000|2022-06-04 07:10:10|8503.89|8383.89|8502.09|8382.09|8503.89|8383.89|8501.95|8381.95|9
1654326620000|2022-06-04 07:10:20|8502.03|8382.03|8503.28|8383.28|8503.29|8383.29|8502.03|8382.03|8
1654326630000|2022-06-04 07:10:30|8503.07|8383.07|8502.93|8382.93|8503.2|8383.2|8502.91|8382.91|9
1654326640000|2022-06-04 07:10:40|8503.66|8383.66|8504.46|8384.46|8504.54|8384.54|8503.66|8383.66|9
1654326650000|2022-06-04 07:10:50|8504.45|8384.45|8504.25|8384.25|8504.45|8384.45|8504.25|8384.25|7
1654326660000|2022-06-04 07:11:00|8504.24|8384.24|8504.35|8384.35|8504.35|8384.35|8504.15|8384.15|6
1654326670000|2022-06-04 07:11:10|8504.33|8384.33|8504.28|8384.28|8504.52|8384.52|8504.28|8384.28|7
1654326680000|2022-06-04 07:11:20|8504.36|8384.36|8504.56|8384.56|8504.61|8384.61|8504.36|8384.36|10
1654326690000|2022-06-04 07:11:30|8504.5|8384.5|8504.28|8384.28|8504.72|8384.72|8504.28|8384.28|9
1654326700000|2022-06-04 07:11:40|8504.35|8384.35|8502.48|8382.48|8504.35|8384.35|8502.48|8382.48|9
1654326710000|2022-06-04 07:11:50|8502.46|8382.46|8501.76|8381.76|8502.46|8382.46|8501.76|8381.76|8
1654326720000|2022-06-04 07:12:00|8501.72|8381.72|8500.08|8380.08|8501.72|8381.72|8500.08|8380.08|10
1654326730000|2022-06-04 07:12:10|8499.56|8379.56|8498.96|8378.96|8499.56|8379.56|8498.76|8378.76|10
1654326740000|2022-06-04 07:12:20|8498.97|8378.97|8499.02|8379.02|8499.05|8379.05|8498.97|8378.97|5
1654326750000|2022-06-04 07:12:30|8498.97|8378.97|8499.39|8379.39|8499.42|8379.42|8498.85|8378.85|9
1654326760000|2022-06-04 07:12:40|8499.32|8379.32|8500.05|8380.05|8500.08|8380.08|8499.32|8379.32|8
1654326770000|2022-06-04 07:12:50|8500.31|8380.31|8500.17|8380.17|8500.37|8380.37|8500.17|8380.17|7
1654326780000|2022-06-04 07:13:00|8500.25|8380.25|8500.21|8380.21|8500.34|8380.34|8500.15|8380.15|7
1654326790000|2022-06-04 07:13:10|8500.26|8380.26|8500.17|8380.17|8500.55|8380.55|8500.13|8380.13|8
1654326800000|2022-06-04 07:13:20|8500.06|8380.06|8500.51|8380.51|8500.51|8380.51|8500.06|8380.06|7
1654326810000|2022-06-04 07:13:30|8500.59|8380.59|8500.24|8380.24|8500.59|8380.59|8500.22|8380.22|7
1654326820000|2022-06-04 07:13:40|8500.26|8380.26|8499.71|8379.71|8500.26|8380.26|8499.71|8379.71|9
1654326830000|2022-06-04 07:13:50|8499.62|8379.62|8499.53|8379.53|8499.72|8379.72|8499.45|8379.45|10
1654326840000|2022-06-04 07:14:00|8499.57|8379.57|8499.99|8379.99|8500.01|8380.01|8499.55|8379.55|10
1654326850000|2022-06-04 07:14:10|8499.94|8379.94|8500.35|8380.35|8500.39|8380.39|8499.94|8379.94|7
1654326860000|2022-06-04 07:14:20|8500.3|8380.3|8500.34|8380.34|8500.55|8380.55|8500.16|8380.16|9
1654326870000|2022-06-04 07:14:30|8500.32|8380.32|8500.37|8380.37|8500.43|8380.43|8500.09|8380.09|9
1654326880000|2022-06-04 07:14:40|8500.33|8380.33|8500.22|8380.22|8500.33|8380.33|8500.19|8380.19|7
1654326890000|2022-06-04 07:14:50|8500.33|8380.33|8500.38|8380.38|8500.52|8380.52|8500.33|8380.33|10
1654326900000|2022-06-04 07:15:00|8500.34|8380.34|8500.29|8380.29|8500.44|8380.44|8500.1|8380.1|7
1654326910000|2022-06-04 07:15:10|8500.46|8380.46|8499.93|8379.93|8500.56|8380.56|8499.9|8379.9|8
1654326920000|2022-06-04 07:15:20|8500.09|8380.09|8499.17|8379.17|8500.09|8380.09|8499.15|8379.15|10
1654326930000|2022-06-04 07:15:30|8499.09|8379.09|8499.07|8379.07|8499.24|8379.24|8499.01|8379.01|9
1654326940000|2022-06-04 07:15:40|8499.04|8379.04|8498.98|8378.98|8499.05|8379.05|8498.93|8378.93|7
1654326950000|2022-06-04 07:15:50|8498.95|8378.95|8498.88|8378.88|8499|8379|8498.85|8378.85|6
1654326960000|2022-06-04 07:16:00|8498.98|8378.98|8499.62|8379.62|8499.62|8379.62|8498.98|8378.98|6
1654326970000|2022-06-04 07:16:10|8499.79|8379.79|8500.04|8380.04|8500.04|8380.04|8499.79|8379.79|8
1654326980000|2022-06-04 07:16:20|8500.12|8380.12|8499.77|8379.77|8500.17|8380.17|8499.77|8379.77|8
1654326990000|2022-06-04 07:16:30|8499.82|8379.82|8500.45|8380.45|8500.45|8380.45|8499.75|8379.75|9
1654327000000|2022-06-04 07:16:40|8500.4|8380.4|8500.78|8380.78|8500.78|8380.78|8500.4|8380.4|7
1654327010000|2022-06-04 07:16:50|8500.79|8380.79|8500.84|8380.84|8500.88|8380.88|8500.76|8380.76|8
1654327020000|2022-06-04 07:17:00|8500.85|8380.85|8500.9|8380.9|8500.91|8380.91|8500.82|8380.82|8
1654327030000|2022-06-04 07:17:10|8500.94|8380.94|8500.99|8380.99|8501.1|8381.1|8500.94|8380.94|9
1654327040000|2022-06-04 07:17:20|8501.05|8381.05|8501.12|8381.12|8501.13|8381.13|8501.05|8381.05|8
1654327050000|2022-06-04 07:17:30|8501.19|8381.19|8501.24|8381.24|8501.24|8381.24|8501.13|8381.13|8
1654327060000|2022-06-04 07:17:40|8501.16|8381.16|8502.93|8382.93|8503.01|8383.01|8501.16|8381.16|9
1654327070000|2022-06-04 07:17:50|8503.04|8383.04|8503.2|8383.2|8503.2|8383.2|8503.04|8383.04|5
1654327080000|2022-06-04 07:18:00|8503.3|8383.3|8503.23|8383.23|8503.36|8383.36|8503.21|8383.21|7
1654327090000|2022-06-04 07:18:10|8503.15|8383.15|8502.15|8382.15|8503.38|8383.38|8502.15|8382.15|10
1654327100000|2022-06-04 07:18:20|8502.14|8382.14|8502.19|8382.19|8502.24|8382.24|8502.14|8382.14|7
1654327110000|2022-06-04 07:18:30|8502.18|8382.18|8501.51|8381.51|8502.6|8382.6|8501.51|8381.51|10
1654327120000|2022-06-04 07:18:40|8501.4|8381.4|8500.82|8380.82|8501.4|8381.4|8500.82|8380.82|8
1654327130000|2022-06-04 07:18:50|8500.75|8380.75|8501.13|8381.13|8501.13|8381.13|8500.66|8380.66|8
1654327140000|2022-06-04 07:19:00|8501.1|8381.1|8501.33|8381.33|8501.35|8381.35|8501.03|8381.03|8
1654327150000|2022-06-04 07:19:10|8501.41|8381.41|8501.88|8381.88|8501.88|8381.88|8501.37|8381.37|9
1654327160000|2022-06-04 07:19:20|8501.9|8381.9|8502.42|8382.42|8502.42|8382.42|8501.9|8381.9|7
1654327170000|2022-06-04 07:19:30|8502.47|8382.47|8504.03|8384.03|8504.03|8384.03|8502.47|8382.47|9
1654327180000|2022-06-04 07:19:40|8504.14|8384.14|8503.71|8383.71|8504.14|8384.14|8503.69|8383.69|10
1654327190000|2022-06-04 07:19:50|8503.66|8383.66|8503.52|8383.52|8503.66|8383.66|8503.46|8383.46|10
1654327200000|2022-06-04 07:20:00|8503.47|8383.47|8503.49|8383.49|8503.56|8383.56|8503.39|8383.39|7
1654327210000|2022-06-04 07:20:10|8503.93|8383.93|8503.47|8383.47|8504.19|8384.19|8503.38|8383.38|9
1654327220000|2022-06-04 07:20:20|8503.17|8383.17|8503.11|8383.11|8503.29|8383.29|8503.11|8383.11|8
1654327230000|2022-06-04 07:20:30|8503.25|8383.25|8503.32|8383.32|8503.37|8383.37|8503.22|8383.22|8
1654327240000|2022-06-04 07:20:40|8503.3|8383.3|8502.92|8382.92|8503.36|8383.36|8502.92|8382.92|10
1654327250000|2022-06-04 07:20:50|8503.03|8383.03|8502.48|8382.48|8503.04|8383.04|8502.48|8382.48|7
1654327260000|2022-06-04 07:21:00|8502.59|8382.59|8502.46|8382.46|8502.59|8382.59|8502.46|8382.46|5
1654327270000|2022-06-04 07:21:10|8502.87|8382.87|8503.35|8383.35|8503.47|8383.47|8502.76|8382.76|9
1654327280000|2022-06-04 07:21:20|8503.29|8383.29|8503.8|8383.8|8503.8|8383.8|8503.29|8383.29|7
1654327290000|2022-06-04 07:21:30|8503.84|8383.84|8503.92|8383.92|8503.99|8383.99|8503.83|8383.83|8
1654327300000|2022-06-04 07:21:40|8503.91|8383.91|8503.86|8383.86|8504|8384|8503.76|8383.76|5
1654327310000|2022-06-04 07:21:50|8503.91|8383.91|8503.81|8383.81|8503.91|8383.91|8503.68|8383.68|8
1654327320000|2022-06-04 07:22:00|8503.91|8383.91|8503.91|8383.91|8503.94|8383.94|8503.82|8383.82|6
1654327330000|2022-06-04 07:22:10|8503.96|8383.96|8504.01|8384.01|8504.03|8384.03|8503.93|8383.93|6
1654327340000|2022-06-04 07:22:20|8504.02|8384.02|8503.57|8383.57|8504.02|8384.02|8503.57|8383.57|6
1654327350000|2022-06-04 07:22:30|8503.56|8383.56|8503.26|8383.26|8503.56|8383.56|8503.22|8383.22|9
1654327360000|2022-06-04 07:22:40|8503.25|8383.25|8503.33|8383.33|8503.38|8383.38|8503.25|8383.25|7
1654327370000|2022-06-04 07:22:50|8503.28|8383.28|8503.4|8383.4|8503.4|8383.4|8503.22|8383.22|7
1654327380000|2022-06-04 07:23:00|8503.51|8383.51|8503.58|8383.58|8503.62|8383.62|8503.43|8383.43|10
1654327390000|2022-06-04 07:23:10|8503.8|8383.8|8504.17|8384.17|8504.17|8384.17|8503.64|8383.64|8
1654327400000|2022-06-04 07:23:20|8504.26|8384.26|8503.86|8383.86|8504.26|8384.26|8503.86|8383.86|7
1654327410000|2022-06-04 07:23:30|8503.93|8383.93|8504.44|8384.44|8504.44|8384.44|8503.89|8383.89|7
1654327420000|2022-06-04 07:23:40|8504.37|8384.37|8504.23|8384.23|8504.5|8384.5|8504.23|8384.23|7
1654327430000|2022-06-04 07:23:50|8504.24|8384.24|8502.61|8382.61|8504.37|8384.37|8502.61|8382.61|10
1654327440000|2022-06-04 07:24:00|8502.63|8382.63|8502.96|8382.96|8503.09|8383.09|8502.63|8382.63|9
1654327450000|2022-06-04 07:24:10|8502.92|8382.92|8503.26|8383.26|8503.26|8383.26|8502.89|8382.89|7
1654327460000|2022-06-04 07:24:20|8503.34|8383.34|8503.36|8383.36|8503.41|8383.41|8503.25|8383.25|5
1654327470000|2022-06-04 07:24:30|8503.2|8383.2|8503.41|8383.41|8503.41|8383.41|8503.2|8383.2|5
1654327480000|2022-06-04 07:24:40|8503.46|8383.46|8503.29|8383.29|8503.46|8383.46|8503.29|8383.29|5
1654327490000|2022-06-04 07:24:50|8503.23|8383.23|8503.33|8383.33|8503.34|8383.34|8503.19|8383.19|6
1654327500000|2022-06-04 07:25:00|8503.37|8383.37|8504.87|8384.87|8504.87|8384.87|8503.3|8383.3|9
1654327510000|2022-06-04 07:25:10|8504.81|8384.81|8505.1|8385.1|8505.11|8385.11|8504.75|8384.75|10
1654327520000|2022-06-04 07:25:20|8505.14|8385.14|8504.52|8384.52|8505.14|8385.14|8504.49|8384.49|8
1654327530000|2022-06-04 07:25:30|8504.5|8384.5|8504.59|8384.59|8504.61|8384.61|8504.42|8384.42|9
1654327540000|2022-06-04 07:25:40|8504.6|8384.6|8504.4|8384.4|8504.6|8384.6|8504.37|8384.37|9
1654327550000|2022-06-04 07:25:50|8504.51|8384.51|8504.43|8384.43|8504.58|8384.58|8504.42|8384.42|8
1654327560000|2022-06-04 07:26:00|8504.46|8384.46|8504.45|8384.45|8504.55|8384.55|8504.44|8384.44|7
1654327570000|2022-06-04 07:26:10|8504.43|8384.43|8504.56|8384.56|8504.56|8384.56|8504.4|8384.4|6
1654327580000|2022-06-04 07:26:20|8504.53|8384.53|8504.23|8384.23|8504.53|8384.53|8504.18|8384.18|10
1654327590000|2022-06-04 07:26:30|8504.24|8384.24|8503.95|8383.95|8504.24|8384.24|8503.94|8383.94|5
1654327600000|2022-06-04 07:26:40|8503.94|8383.94|8503.89|8383.89|8504|8384|8503.87|8383.87|5
1654327610000|2022-06-04 07:26:50|8503.91|8383.91|8503.95|8383.95|8503.97|8383.97|8503.91|8383.91|4
1654327620000|2022-06-04 07:27:00|8503.93|8383.93|8503.95|8383.95|8504.04|8384.04|8503.89|8383.89|9
1654327630000|2022-06-04 07:27:10|8504|8384|8503.8|8383.8|8504.01|8384.01|8503.8|8383.8|9
1654327640000|2022-06-04 07:27:20|8503.81|8383.81|8503.34|8383.34|8503.82|8383.82|8503.34|8383.34|7
1654327650000|2022-06-04 07:27:30|8503.31|8383.31|8503.03|8383.03|8503.31|8383.31|8502.92|8382.92|8
1654327660000|2022-06-04 07:27:40|8502.81|8382.81|8502.67|8382.67|8502.81|8382.81|8502.61|8382.61|5
1654327670000|2022-06-04 07:27:50|8502.65|8382.65|8502.79|8382.79|8502.85|8382.85|8502.64|8382.64|8
1654327680000|2022-06-04 07:28:00|8502.86|8382.86|8503.12|8383.12|8503.14|8383.14|8502.8|8382.8|9
1654327690000|2022-06-04 07:28:10|8503.13|8383.13|8503.08|8383.08|8503.21|8383.21|8503.04|8383.04|9
1654327700000|2022-06-04 07:28:20|8502.85|8382.85|8501.01|8381.01|8502.85|8382.85|8501.01|8381.01|9
1654327710000|2022-06-04 07:28:30|8499.85|8379.85|8499.54|8379.54|8499.97|8379.97|8499.47|8379.47|10
1654327720000|2022-06-04 07:28:40|8499.26|8379.26|8499.54|8379.54|8499.61|8379.61|8499.18|8379.18|10
1654327730000|2022-06-04 07:28:50|8499.55|8379.55|8499.14|8379.14|8499.67|8379.67|8499.14|8379.14|9
1654327740000|2022-06-04 07:29:00|8499.17|8379.17|8498.49|8378.49|8499.17|8379.17|8498.43|8378.43|9
1654327750000|2022-06-04 07:29:10|8498.43|8378.43|8498.5|8378.5|8498.56|8378.56|8498.43|8378.43|7
1654327760000|2022-06-04 07:29:20|8498.45|8378.45|8498.64|8378.64|8498.65|8378.65|8498.45|8378.45|6
1654327770000|2022-06-04 07:29:30|8498.57|8378.57|8498.53|8378.53|8498.72|8378.72|8498.52|8378.52|8
1654327780000|2022-06-04 07:29:40|8498.48|8378.48|8498.98|8378.98|8498.98|8378.98|8498.41|8378.41|5
1654327790000|2022-06-04 07:29:50|8499.09|8379.09|8498.61|8378.61|8499.2|8379.2|8498.52|8378.52|10
1654327800000|2022-06-04 07:30:00|8498.57|8378.57|8498.58|8378.58|8498.58|8378.58|8498.45|8378.45|7
1654327810000|2022-06-04 07:30:10|8498.7|8378.7|8499.11|8379.11|8499.11|8379.11|8498.69|8378.69|6
1654327820000|2022-06-04 07:30:20|8499.84|8379.84|8500.63|8380.63|8500.71|8380.71|8499.84|8379.84|9
1654327830000|2022-06-04 07:30:30|8500.69|8380.69|8500.92|8380.92|8500.94|8380.94|8500.63|8380.63|9
1654327840000|2022-06-04 07:30:40|8501.11|8381.11|8501.81|8381.81|8501.81|8381.81|8501.11|8381.11|8
1654327850000|2022-06-04 07:30:50|8501.77|8381.77|8501.98|8381.98|8502.03|8382.03|8501.77|8381.77|8
1654327860000|2022-06-04 07:31:00|8502|8382|8502.28|8382.28|8502.28|8382.28|8501.25|8381.25|8
1654327870000|2022-06-04 07:31:10|8502.25|8382.25|8504.08|8384.08|8504.08|8384.08|8502.25|8382.25|10
1654327880000|2022-06-04 07:31:20|8504.28|8384.28|8505.41|8385.41|8505.41|8385.41|8504.24|8384.24|9
1654327890000|2022-06-04 07:31:30|8505.32|8385.32|8505.55|8385.55|8505.55|8385.55|8505.3|8385.3|10
1654327900000|2022-06-04 07:31:40|8505.61|8385.61|8506.47|8386.47|8506.47|8386.47|8505.58|8385.58|9
1654327910000|2022-06-04 07:31:50|8506.46|8386.46|8507.16|8387.16|8507.16|8387.16|8506.46|8386.46|9
1654327920000|2022-06-04 07:32:00|8507.13|8387.13|8507.01|8387.01|8507.14|8387.14|8506.99|8386.99|8
1654327930000|2022-06-04 07:32:10|8507.1|8387.1|8507.32|8387.32|8507.32|8387.32|8507.06|8387.06|9
1654327940000|2022-06-04 07:32:20|8507.2|8387.2|8507|8387|8507.26|8387.26|8506.93|8386.93|8
1654327950000|2022-06-04 07:32:30|8507.04|8387.04|8507.23|8387.23|8507.24|8387.24|8507.04|8387.04|9
1654327960000|2022-06-04 07:32:40|8507.26|8387.26|8507.67|8387.67|8507.67|8387.67|8507.26|8387.26|8
1654327970000|2022-06-04 07:32:50|8507.75|8387.75|8507.86|8387.86|8507.87|8387.87|8507.75|8387.75|8
1654327980000|2022-06-04 07:33:00|8508.62|8388.62|8508.95|8388.95|8508.96|8388.96|8508.48|8388.48|8
1654327990000|2022-06-04 07:33:10|8509.14|8389.14|8509.92|8389.92|8509.92|8389.92|8509.08|8389.08|8
1654328000000|2022-06-04 07:33:20|8509.91|8389.91|8511.26|8391.26|8511.26|8391.26|8509.81|8389.81|9
1654328010000|2022-06-04 07:33:30|8511.24|8391.24|8511.34|8391.34|8511.5|8391.5|8511.08|8391.08|10
1654328020000|2022-06-04 07:33:40|8511.41|8391.41|8511.58|8391.58|8511.58|8391.58|8511.32|8391.32|10
1654328030000|2022-06-04 07:33:50|8511.6|8391.6|8511.75|8391.75|8511.82|8391.82|8511.55|8391.55|7
1654328040000|2022-06-04 07:34:00|8511.78|8391.78|8513.99|8393.99|8513.99|8393.99|8511.78|8391.78|10
1654328050000|2022-06-04 07:34:10|8514.01|8394.01|8514.68|8394.68|8514.68|8394.68|8513.99|8393.99|10
1654328060000|2022-06-04 07:34:20|8514.55|8394.55|8514.45|8394.45|8514.64|8394.64|8514.45|8394.45|6
1654328070000|2022-06-04 07:34:30|8514.4|8394.4|8515|8395|8515.03|8395.03|8514.4|8394.4|10
1654328080000|2022-06-04 07:34:40|8514.98|8394.98|8514.99|8394.99|8514.99|8394.99|8514.82|8394.82|9
1654328090000|2022-06-04 07:34:50|8515.05|8395.05|8515.69|8395.69|8515.69|8395.69|8515.05|8395.05|7
1654328100000|2022-06-04 07:35:00|8515.7|8395.7|8515.88|8395.88|8515.93|8395.93|8515.69|8395.69|9
1654328110000|2022-06-04 07:35:10|8515.55|8395.55|8515.65|8395.65|8515.65|8395.65|8515.52|8395.52|6
1654328120000|2022-06-04 07:35:20|8515.57|8395.57|8515.56|8395.56|8515.57|8395.57|8515.5|8395.5|7
1654328130000|2022-06-04 07:35:30|8515.54|8395.54|8515.32|8395.32|8515.54|8395.54|8515.19|8395.19|7
1654328140000|2022-06-04 07:35:40|8515.37|8395.37|8515.32|8395.32|8515.43|8395.43|8515.32|8395.32|5
1654328150000|2022-06-04 07:35:50|8515.4|8395.4|8515.19|8395.19|8515.4|8395.4|8515.09|8395.09|8
1654328160000|2022-06-04 07:36:00|8515.27|8395.27|8515.14|8395.14|8515.28|8395.28|8515.04|8395.04|8
1654328170000|2022-06-04 07:36:10|8515.21|8395.21|8514.25|8394.25|8515.21|8395.21|8514.25|8394.25|9
1654328180000|2022-06-04 07:36:20|8514.14|8394.14|8513.87|8393.87|8514.18|8394.18|8513.87|8393.87|9
1654328190000|2022-06-04 07:36:30|8513.85|8393.85|8514.05|8394.05|8514.05|8394.05|8513.75|8393.75|5
1654328200000|2022-06-04 07:36:40|8513.78|8393.78|8513.64|8393.64|8513.78|8393.78|8513.54|8393.54|7
1654328210000|2022-06-04 07:36:50|8513.54|8393.54|8513.41|8393.41|8513.58|8393.58|8513.05|8393.05|9
1654328220000|2022-06-04 07:37:00|8513.65|8393.65|8513.8|8393.8|8513.87|8393.87|8513.65|8393.65|7
1654328230000|2022-06-04 07:37:10|8513.9|8393.9|8512.94|8392.94|8514.05|8394.05|8512.94|8392.94|8
1654328240000|2022-06-04 07:37:20|8512.95|8392.95|8513.11|8393.11|8513.11|8393.11|8512.75|8392.75|7
1654328250000|2022-06-04 07:37:30|8513.25|8393.25|8513.49|8393.49|8513.54|8393.54|8513.25|8393.25|7
1654328260000|2022-06-04 07:37:40|8513.65|8393.65|8513.2|8393.2|8513.69|8393.69|8513.19|8393.19|8
1654328270000|2022-06-04 07:37:50|8513.39|8393.39|8512.92|8392.92|8513.42|8393.42|8512.92|8392.92|9
1654328280000|2022-06-04 07:38:00|8512.91|8392.91|8513.04|8393.04|8513.04|8393.04|8512.81|8392.81|6
1654328290000|2022-06-04 07:38:10|8513.07|8393.07|8514.09|8394.09|8514.09|8394.09|8513.07|8393.07|9
1654328300000|2022-06-04 07:38:20|8514.23|8394.23|8514.07|8394.07|8514.32|8394.32|8514.07|8394.07|9
1654328310000|2022-06-04 07:38:30|8514.01|8394.01|8514.13|8394.13|8514.16|8394.16|8514.01|8394.01|8
1654328320000|2022-06-04 07:38:40|8514.08|8394.08|8514.45|8394.45|8514.48|8394.48|8514|8394|8
1654328330000|2022-06-04 07:38:50|8514.48|8394.48|8514.66|8394.66|8514.68|8394.68|8514.48|8394.48|6
1654328340000|2022-06-04 07:39:00|8514.73|8394.73|8514.81|8394.81|8514.83|8394.83|8514.66|8394.66|5
1654328350000|2022-06-04 07:39:10|8514.88|8394.88|8515.01|8395.01|8515.06|8395.06|8514.88|8394.88|6
1654328360000|2022-06-04 07:39:20|8514.99|8394.99|8514.99|8394.99|8515.01|8395.01|8514.99|8394.99|3
1654328370000|2022-06-04 07:39:30|8515.04|8395.04|8514.99|8394.99|8515.05|8395.05|8514.99|8394.99|7
1654328380000|2022-06-04 07:39:40|8514.93|8394.93|8514.5|8394.5|8515.19|8395.19|8514.5|8394.5|8
1654328390000|2022-06-04 07:39:50|8514.45|8394.45|8514.34|8394.34|8514.45|8394.45|8514.29|8394.29|5
1654328400000|2022-06-04 07:40:00|8514.38|8394.38|8514.07|8394.07|8514.64|8394.64|8514.02|8394.02|8
1654328410000|2022-06-04 07:40:10|8514.06|8394.06|8514.06|8394.06|8514.23|8394.23|8514.03|8394.03|9
1654328420000|2022-06-04 07:40:20|8513.84|8393.84|8513.78|8393.78|8513.84|8393.84|8513.59|8393.59|10
1654328430000|2022-06-04 07:40:30|8513.62|8393.62|8513.49|8393.49|8513.62|8393.62|8513.49|8393.49|4
1654328440000|2022-06-04 07:40:40|8513.48|8393.48|8513.06|8393.06|8513.48|8393.48|8512.97|8392.97|8
1654328450000|2022-06-04 07:40:50|8513|8393|8512.25|8392.25|8513|8393|8512.23|8392.23|9
1654328460000|2022-06-04 07:41:00|8512.39|8392.39|8512|8392|8512.43|8392.43|8512|8392|9
1654328470000|2022-06-04 07:41:10|8511.99|8391.99|8512.2|8392.2|8512.2|8392.2|8511.91|8391.91|8
1654328480000|2022-06-04 07:41:20|8512.1|8392.1|8512.22|8392.22|8512.24|8392.24|8512.08|8392.08|8
1654328490000|2022-06-04 07:41:30|8512.32|8392.32|8512.29|8392.29|8512.32|8392.32|8512.2|8392.2|6
1654328500000|2022-06-04 07:41:40|8511.82|8391.82|8511.71|8391.71|8511.82|8391.82|8511.59|8391.59|8
1654328510000|2022-06-04 07:41:50|8511.63|8391.63|8511.75|8391.75|8511.78|8391.78|8511.63|8391.63|7
1654328520000|2022-06-04 07:42:00|8511.7|8391.7|8512.09|8392.09|8512.13|8392.13|8511.65|8391.65|9
1654328530000|2022-06-04 07:42:10|8512.11|8392.11|8512.02|8392.02|8512.11|8392.11|8511.91|8391.91|8
1654328540000|2022-06-04 07:42:20|8511.91|8391.91|8510.03|8390.03|8511.91|8391.91|8509.95|8389.95|10
1654328550000|2022-06-04 07:42:30|8510.13|8390.13|8509.49|8389.49|8510.13|8390.13|8509.49|8389.49|7
1654328560000|2022-06-04 07:42:40|8509.57|8389.57|8509.52|8389.52|8509.57|8389.57|8509.44|8389.44|8
1654328570000|2022-06-04 07:42:50|8509.46|8389.46|8509.1|8389.1|8509.56|8389.56|8509.1|8389.1|7
1654328580000|2022-06-04 07:43:00|8509.06|8389.06|8507.95|8387.95|8509.12|8389.12|8507.94|8387.94|10
1654328590000|2022-06-04 07:43:10|8507.94|8387.94|8508.63|8388.63|8508.64|8388.64|8507.94|8387.94|9
1654328600000|2022-06-04 07:43:20|8508.62|8388.62|8507.86|8387.86|8508.62|8388.62|8507.77|8387.77|8
1654328610000|2022-06-04 07:43:30|8507.82|8387.82|8507.88|8387.88|8508.04|8388.04|8507.82|8387.82|8
1654328620000|2022-06-04 07:43:40|8507.89|8387.89|8508.2|8388.2|8508.21|8388.21|8507.89|8387.89|6
1654328630000|2022-06-04 07:43:50|8508.88|8388.88|8508.26|8388.26|8508.88|8388.88|8508.26|8388.26|7
1654328640000|2022-06-04 07:44:00|8508.73|8388.73|8509.34|8389.34|8509.39|8389.39|8508.73|8388.73|8
1654328650000|2022-06-04 07:44:10|8509.53|8389.53|8510.46|8390.46|8510.46|8390.46|8509.53|8389.53|10
1654328660000|2022-06-04 07:44:20|8510.62|8390.62|8509.53|8389.53|8510.73|8390.73|8509.53|8389.53|10
1654328670000|2022-06-04 07:44:30|8509.46|8389.46|8509.18|8389.18|8509.64|8389.64|8509.18|8389.18|10
1654328680000|2022-06-04 07:44:40|8509.06|8389.06|8508.43|8388.43|8509.06|8389.06|8508.43|8388.43|8
1654328690000|2022-06-04 07:44:50|8508.33|8388.33|8508.53|8388.53|8508.55|8388.55|8508.33|8388.33|9
1654328700000|2022-06-04 07:45:00|8508.43|8388.43|8509.6|8389.6|8509.6|8389.6|8508.43|8388.43|10
1654328710000|2022-06-04 07:45:10|8509.54|8389.54|8510.09|8390.09|8510.09|8390.09|8509.54|8389.54|6
1654328720000|2022-06-04 07:45:20|8510.12|8390.12|8510.53|8390.53|8510.53|8390.53|8509.91|8389.91|7
1654328730000|2022-06-04 07:45:30|8510.59|8390.59|8511.09|8391.09|8511.09|8391.09|8510.59|8390.59|9
1654328740000|2022-06-04 07:45:40|8510.85|8390.85|8511.19|8391.19|8511.19|8391.19|8510.85|8390.85|6
1654328750000|2022-06-04 07:45:50|8511.24|8391.24|8511.19|8391.19|8511.24|8391.24|8511.18|8391.18|6
1654328760000|2022-06-04 07:46:00|8511.2|8391.2|8511.6|8391.6|8511.6|8391.6|8510.86|8390.86|7
1654328770000|2022-06-04 07:46:10|8511.92|8391.92|8512.16|8392.16|8512.16|8392.16|8511.92|8391.92|8
1654328780000|2022-06-04 07:46:20|8512.13|8392.13|8511.98|8391.98|8512.23|8392.23|8511.98|8391.98|9
1654328790000|2022-06-04 07:46:30|8511.86|8391.86|8511.26|8391.26|8511.9|8391.9|8511.26|8391.26|7
1654328800000|2022-06-04 07:46:40|8511.27|8391.27|8511.85|8391.85|8511.85|8391.85|8511.27|8391.27|8
1654328810000|2022-06-04 07:46:50|8511.93|8391.93|8512.01|8392.01|8512.02|8392.02|8511.93|8391.93|6
1654328820000|2022-06-04 07:47:00|8512.15|8392.15|8512.19|8392.19|8512.21|8392.21|8512.14|8392.14|5
1654328830000|2022-06-04 07:47:10|8512.21|8392.21|8512.06|8392.06|8512.21|8392.21|8512.01|8392.01|6
1654328840000|2022-06-04 07:47:20|8512.01|8392.01|8511.66|8391.66|8512.01|8392.01|8511.66|8391.66|8
1654328850000|2022-06-04 07:47:30|8511.72|8391.72|8511.72|8391.72|8511.79|8391.79|8511.72|8391.72|7
1654328860000|2022-06-04 07:47:40|8511.68|8391.68|8511.67|8391.67|8511.7|8391.7|8511.65|8391.65|7
1654328870000|2022-06-04 07:47:50|8511.69|8391.69|8511.78|8391.78|8511.78|8391.78|8511.64|8391.64|7
1654328880000|2022-06-04 07:48:00|8511.83|8391.83|8512.9|8392.9|8512.94|8392.94|8511.82|8391.82|6
1654328890000|2022-06-04 07:48:10|8512.89|8392.89|8513.03|8393.03|8513.07|8393.07|8512.88|8392.88|9
1654328900000|2022-06-04 07:48:20|8512.96|8392.96|8512.91|8392.91|8512.96|8392.96|8512.42|8392.42|6
1654328910000|2022-06-04 07:48:30|8512.93|8392.93|8513.2|8393.2|8513.24|8393.24|8512.91|8392.91|9
1654328920000|2022-06-04 07:48:40|8513.18|8393.18|8513.87|8393.87|8514.05|8394.05|8513.18|8393.18|8
1654328930000|2022-06-04 07:48:50|8513.92|8393.92|8514.12|8394.12|8514.12|8394.12|8513.88|8393.88|7
1654328940000|2022-06-04 07:49:00|8514.02|8394.02|8514.09|8394.09|8514.09|8394.09|8513.76|8393.76|8
1654328950000|2022-06-04 07:49:10|8514.06|8394.06|8514.04|8394.04|8514.06|8394.06|8513.93|8393.93|8
1654328960000|2022-06-04 07:49:20|8513.96|8393.96|8512.89|8392.89|8513.96|8393.96|8512.89|8392.89|8
1654328970000|2022-06-04 07:49:30|8512.91|8392.91|8513.92|8393.92|8514|8394|8512.91|8392.91|7
1654328980000|2022-06-04 07:49:40|8513.86|8393.86|8513.68|8393.68|8513.86|8393.86|8513.68|8393.68|7
1654328990000|2022-06-04 07:49:50|8513.69|8393.69|8513.65|8393.65|8513.69|8393.69|8513.54|8393.54|8
1654329000000|2022-06-04 07:50:00|8513.61|8393.61|8513.36|8393.36|8513.61|8393.61|8513.33|8393.33|7
1654329010000|2022-06-04 07:50:10|8513.31|8393.31|8513.05|8393.05|8513.37|8393.37|8513.05|8393.05|8
1654329020000|2022-06-04 07:50:20|8513.1|8393.1|8512.99|8392.99|8513.24|8393.24|8512.99|8392.99|9
1654329030000|2022-06-04 07:50:30|8512.98|8392.98|8513.05|8393.05|8513.37|8393.37|8512.82|8392.82|8
1654329040000|2022-06-04 07:50:40|8513.06|8393.06|8513.92|8393.92|8513.92|8393.92|8513.06|8393.06|9
1654329050000|2022-06-04 07:50:50|8513.23|8393.23|8513.21|8393.21|8513.28|8393.28|8513.21|8393.21|6
1654329060000|2022-06-04 07:51:00|8513.1|8393.1|8513.17|8393.17|8513.26|8393.26|8513.1|8393.1|5
1654329070000|2022-06-04 07:51:10|8513.31|8393.31|8513.32|8393.32|8513.36|8393.36|8513.24|8393.24|7
1654329080000|2022-06-04 07:51:20|8513.31|8393.31|8513.89|8393.89|8513.89|8393.89|8513.31|8393.31|4
1654329090000|2022-06-04 07:51:30|8513.87|8393.87|8513.64|8393.64|8513.89|8393.89|8513.5|8393.5|10
1654329100000|2022-06-04 07:51:40|8513.59|8393.59|8513|8393|8513.59|8393.59|8513|8393|10
1654329110000|2022-06-04 07:51:50|8513.01|8393.01|8512.57|8392.57|8513.07|8393.07|8512.57|8392.57|8
1654329120000|2022-06-04 07:52:00|8512.58|8392.58|8512.9|8392.9|8513.09|8393.09|8512.58|8392.58|7
1654329130000|2022-06-04 07:52:10|8512.89|8392.89|8513.2|8393.2|8513.21|8393.21|8512.89|8392.89|6
1654329140000|2022-06-04 07:52:20|8513.23|8393.23|8512.39|8392.39|8513.23|8393.23|8512.39|8392.39|9
1654329150000|2022-06-04 07:52:30|8512.38|8392.38|8510.32|8390.32|8512.38|8392.38|8510.32|8390.32|9
1654329160000|2022-06-04 07:52:40|8510.28|8390.28|8510.11|8390.11|8510.3|8390.3|8510.08|8390.08|10
1654329170000|2022-06-04 07:52:50|8510.6|8390.6|8510.57|8390.57|8510.66|8390.66|8510.54|8390.54|8
1654329180000|2022-06-04 07:53:00|8510.51|8390.51|8510.56|8390.56|8510.56|8390.56|8510.36|8390.36|7
1654329190000|2022-06-04 07:53:10|8510.89|8390.89|8510.99|8390.99|8511|8391|8510.89|8390.89|8
1654329200000|2022-06-04 07:53:20|8511.07|8391.07|8511.1|8391.1|8511.17|8391.17|8511.07|8391.07|8
1654329210000|2022-06-04 07:53:30|8511.12|8391.12|8511.02|8391.02|8511.12|8391.12|8510.96|8390.96|8
1654329220000|2022-06-04 07:53:40|8511.01|8391.01|8511.47|8391.47|8511.47|8391.47|8511.01|8391.01|10
1654329230000|2022-06-04 07:53:50|8511.61|8391.61|8511.66|8391.66|8511.84|8391.84|8511.61|8391.61|8
1654329240000|2022-06-04 07:54:00|8511.57|8391.57|8511.47|8391.47|8511.57|8391.57|8511.33|8391.33|9
1654329250000|2022-06-04 07:54:10|8511.54|8391.54|8511.43|8391.43|8511.56|8391.56|8511.38|8391.38|7
1654329260000|2022-06-04 07:54:20|8511.41|8391.41|8511.38|8391.38|8511.43|8391.43|8511.22|8391.22|9
1654329270000|2022-06-04 07:54:30|8511.44|8391.44|8511.15|8391.15|8511.69|8391.69|8511.08|8391.08|9
1654329280000|2022-06-04 07:54:40|8511.22|8391.22|8511.27|8391.27|8511.27|8391.27|8511.19|8391.19|8
1654329290000|2022-06-04 07:54:50|8511.28|8391.28|8511.91|8391.91|8511.91|8391.91|8511.19|8391.19|10
1654329300000|2022-06-04 07:55:00|8511.77|8391.77|8512.13|8392.13|8512.13|8392.13|8511.73|8391.73|9
1654329310000|2022-06-04 07:55:10|8512.17|8392.17|8513.04|8393.04|8513.04|8393.04|8512.17|8392.17|10
1654329320000|2022-06-04 07:55:20|8513.08|8393.08|8513.06|8393.06|8513.2|8393.2|8513.05|8393.05|5
1654329330000|2022-06-04 07:55:30|8512.97|8392.97|8513.31|8393.31|8513.31|8393.31|8512.95|8392.95|7
1654329340000|2022-06-04 07:55:40|8513.26|8393.26|8513.44|8393.44|8513.61|8393.61|8513.26|8393.26|8
1654329350000|2022-06-04 07:55:50|8513.49|8393.49|8513.6|8393.6|8513.64|8393.64|8513.49|8393.49|6
1654329360000|2022-06-04 07:56:00|8513.62|8393.62|8513.55|8393.55|8513.62|8393.62|8513.53|8393.53|6
1654329370000|2022-06-04 07:56:10|8513.48|8393.48|8513.61|8393.61|8513.64|8393.64|8513.48|8393.48|8
1654329380000|2022-06-04 07:56:20|8513.63|8393.63|8513.84|8393.84|8513.85|8393.85|8513.63|8393.63|7
1654329390000|2022-06-04 07:56:30|8513.86|8393.86|8514.11|8394.11|8514.11|8394.11|8513.78|8393.78|7
1654329400000|2022-06-04 07:56:40|8514.15|8394.15|8514.07|8394.07|8514.15|8394.15|8513.98|8393.98|7
1654329410000|2022-06-04 07:56:50|8513.96|8393.96|8513.81|8393.81|8513.96|8393.96|8513.81|8393.81|7
1654329420000|2022-06-04 07:57:00|8513.83|8393.83|8514.01|8394.01|8514.05|8394.05|8513.8|8393.8|6
1654329430000|2022-06-04 07:57:10|8513.75|8393.75|8513.87|8393.87|8513.94|8393.94|8513.65|8393.65|10
1654329440000|2022-06-04 07:57:20|8513.82|8393.82|8513.85|8393.85|8513.85|8393.85|8513.73|8393.73|7
1654329450000|2022-06-04 07:57:30|8513.82|8393.82|8514.06|8394.06|8514.06|8394.06|8513.67|8393.67|9
1654329460000|2022-06-04 07:57:40|8514.1|8394.1|8513.59|8393.59|8514.26|8394.26|8513.59|8393.59|9
1654329470000|2022-06-04 07:57:50|8513.26|8393.26|8513.14|8393.14|8513.36|8393.36|8513.14|8393.14|9
1654329480000|2022-06-04 07:58:00|8513.22|8393.22|8511.62|8391.62|8513.22|8393.22|8511.62|8391.62|10
1654329490000|2022-06-04 07:58:10|8511.46|8391.46|8510.74|8390.74|8511.46|8391.46|8510.73|8390.73|7
1654329500000|2022-06-04 07:58:20|8510.7|8390.7|8511|8391|8511.1|8391.1|8510.7|8390.7|10
1654329510000|2022-06-04 07:58:30|8510.88|8390.88|8510.68|8390.68|8510.89|8390.89|8510.68|8390.68|6
1654329520000|2022-06-04 07:58:40|8510.71|8390.71|8510.87|8390.87|8510.87|8390.87|8510.66|8390.66|6
1654329530000|2022-06-04 07:58:50|8510.8|8390.8|8510.98|8390.98|8511.02|8391.02|8510.79|8390.79|9
1654329540000|2022-06-04 07:59:00|8511.05|8391.05|8511.67|8391.67|8511.67|8391.67|8511.05|8391.05|9
1654329550000|2022-06-04 07:59:10|8511.68|8391.68|8512.75|8392.75|8512.75|8392.75|8511.68|8391.68|8
1654329560000|2022-06-04 07:59:20|8512.84|8392.84|8515.34|8395.34|8515.34|8395.34|8512.84|8392.84|10
1654329570000|2022-06-04 07:59:30|8515.93|8395.93|8516.85|8396.85|8516.85|8396.85|8515.93|8395.93|7
1654329580000|2022-06-04 07:59:40|8516.94|8396.94|8517.59|8397.59|8517.64|8397.64|8516.87|8396.87|8
1654329590000|2022-06-04 07:59:50|8517.53|8397.53|8517.53|8397.53|8517.8|8397.8|8517.53|8397.53|9
1654329600000|2022-06-04 08:00:00|8517.61|8397.61|8516.99|8396.99|8517.65|8397.65|8516.99|8396.99|8
1654329610000|2022-06-04 08:00:10|8517.05|8397.05|8517.22|8397.22|8517.24|8397.24|8517.05|8397.05|9
1654329620000|2022-06-04 08:00:20|8517.15|8397.15|8517.51|8397.51|8517.51|8397.51|8517.15|8397.15|8
1654329630000|2022-06-04 08:00:30|8517.56|8397.56|8517.08|8397.08|8517.68|8397.68|8517.08|8397.08|10
1654329640000|2022-06-04 08:00:40|8517.05|8397.05|8516.63|8396.63|8517.17|8397.17|8516.63|8396.63|7
1654329650000|2022-06-04 08:00:50|8516.47|8396.47|8513.62|8393.62|8516.47|8396.47|8513.62|8393.62|10
1654329660000|2022-06-04 08:01:00|8513.61|8393.61|8513.76|8393.76|8513.76|8393.76|8513.57|8393.57|9
1654329670000|2022-06-04 08:01:10|8513.86|8393.86|8514.84|8394.84|8514.87|8394.87|8513.86|8393.86|9
1654329680000|2022-06-04 08:01:20|8514.82|8394.82|8515.1|8395.1|8515.1|8395.1|8514.82|8394.82|7
1654329690000|2022-06-04 08:01:30|8515.06|8395.06|8515.4|8395.4|8515.44|8395.44|8515.06|8395.06|9
1654329700000|2022-06-04 08:01:40|8515.63|8395.63|8517.62|8397.62|8517.62|8397.62|8515.63|8395.63|10
1654329710000|2022-06-04 08:01:50|8517.7|8397.7|8518.78|8398.78|8518.78|8398.78|8517.7|8397.7|8
1654329720000|2022-06-04 08:02:00|8518.96|8398.96|8521.03|8401.03|8521.03|8401.03|8518.96|8398.96|10
1654329730000|2022-06-04 08:02:10|8521|8401|8522.52|8402.52|8522.52|8402.52|8521|8401|9
1654329740000|2022-06-04 08:02:20|8522.56|8402.56|8523.32|8403.32|8523.32|8403.32|8522.56|8402.56|9
1654329750000|2022-06-04 08:02:30|8523.64|8403.64|8525.01|8405.01|8525.16|8405.16|8523.64|8403.64|10
1654329760000|2022-06-04 08:02:40|8525.03|8405.03|8525.9|8405.9|8525.9|8405.9|8524.99|8404.99|10
1654329770000|2022-06-04 08:02:50|8526.53|8406.53|8525.5|8405.5|8526.53|8406.53|8525.5|8405.5|10
1654329780000|2022-06-04 08:03:00|8525.34|8405.34|8525.15|8405.15|8525.36|8405.36|8524.93|8404.93|10
1654329790000|2022-06-04 08:03:10|8525.12|8405.12|8524.27|8404.27|8525.12|8405.12|8524.26|8404.26|7
1654329800000|2022-06-04 08:03:20|8524.29|8404.29|8525.33|8405.33|8525.33|8405.33|8524.29|8404.29|9
1654329810000|2022-06-04 08:03:30|8525.41|8405.41|8524.47|8404.47|8525.5|8405.5|8524.47|8404.47|8
1654329820000|2022-06-04 08:03:40|8524.34|8404.34|8524.22|8404.22|8524.34|8404.34|8524.17|8404.17|9
1654329830000|2022-06-04 08:03:50|8524.24|8404.24|8525.55|8405.55|8525.56|8405.56|8524.24|8404.24|9
1654329840000|2022-06-04 08:04:00|8525.63|8405.63|8525.79|8405.79|8525.79|8405.79|8525.49|8405.49|9
1654329850000|2022-06-04 08:04:10|8525.95|8405.95|8526.15|8406.15|8526.17|8406.17|8525.91|8405.91|10
1654329860000|2022-06-04 08:04:20|8526.24|8406.24|8526.64|8406.64|8526.64|8406.64|8526.24|8406.24|8
1654329870000|2022-06-04 08:04:30|8526.65|8406.65|8526.9|8406.9|8526.9|8406.9|8526.62|8406.62|9
1654329880000|2022-06-04 08:04:40|8526.95|8406.95|8527.11|8407.11|8527.12|8407.12|8526.95|8406.95|10
1654329890000|2022-06-04 08:04:50|8527.07|8407.07|8526.68|8406.68|8527.07|8407.07|8526.68|8406.68|9
1654329900000|2022-06-04 08:05:00|8526.67|8406.67|8526.82|8406.82|8526.82|8406.82|8526.44|8406.44|9
1654329910000|2022-06-04 08:05:10|8526.73|8406.73|8527.18|8407.18|8527.18|8407.18|8526.73|8406.73|5
1654329920000|2022-06-04 08:05:20|8527.25|8407.25|8527.41|8407.41|8527.41|8407.41|8527.18|8407.18|6
1654329930000|2022-06-04 08:05:30|8527.36|8407.36|8527.61|8407.61|8527.61|8407.61|8527.33|8407.33|7
1654329940000|2022-06-04 08:05:40|8527.6|8407.6|8527.83|8407.83|8527.91|8407.91|8527.59|8407.59|8
1654329950000|2022-06-04 08:05:50|8527.9|8407.9|8528.24|8408.24|8528.38|8408.38|8527.9|8407.9|7
1654329960000|2022-06-04 08:06:00|8528.21|8408.21|8528.24|8408.24|8528.28|8408.28|8528.21|8408.21|7
1654329970000|2022-06-04 08:06:10|8528.3|8408.3|8528.08|8408.08|8528.3|8408.3|8528.08|8408.08|8
1654329980000|2022-06-04 08:06:20|8528.05|8408.05|8528.36|8408.36|8528.36|8408.36|8528.05|8408.05|6
1654329990000|2022-06-04 08:06:30|8528.24|8408.24|8527.91|8407.91|8528.24|8408.24|8527.81|8407.81|6
1654330000000|2022-06-04 08:06:40|8527.97|8407.97|8528.68|8408.68|8528.84|8408.84|8527.96|8407.96|9
1654330010000|2022-06-04 08:06:50|8529.26|8409.26|8529.31|8409.31|8529.31|8409.31|8529.2|8409.2|7
1654330020000|2022-06-04 08:07:00|8529.39|8409.39|8528.98|8408.98|8529.39|8409.39|8528.84|8408.84|7
1654330030000|2022-06-04 08:07:10|8528.96|8408.96|8528.87|8408.87|8528.96|8408.96|8528.83|8408.83|7
1654330040000|2022-06-04 08:07:20|8528.9|8408.9|8528.71|8408.71|8528.94|8408.94|8528.71|8408.71|8
1654330050000|2022-06-04 08:07:30|8528.85|8408.85|8527.67|8407.67|8528.85|8408.85|8527.67|8407.67|9
1654330060000|2022-06-04 08:07:40|8527.59|8407.59|8524.48|8404.48|8527.59|8407.59|8524.38|8404.38|10
1654330070000|2022-06-04 08:07:50|8524.19|8404.19|8523.79|8403.79|8524.19|8404.19|8523.72|8403.72|8
1654330080000|2022-06-04 08:08:00|8523.88|8403.88|8522.01|8402.01|8523.88|8403.88|8522.01|8402.01|10
1654330090000|2022-06-04 08:08:10|8522.16|8402.16|8522.57|8402.57|8522.61|8402.61|8522.16|8402.16|8
1654330100000|2022-06-04 08:08:20|8522.62|8402.62|8522.41|8402.41|8522.62|8402.62|8522.39|8402.39|7
1654330110000|2022-06-04 08:08:30|8522.57|8402.57|8521.15|8401.15|8522.57|8402.57|8521.08|8401.08|8
1654330120000|2022-06-04 08:08:40|8520.95|8400.95|8520.63|8400.63|8520.95|8400.95|8520.63|8400.63|8
1654330130000|2022-06-04 08:08:50|8520.71|8400.71|8520|8400|8520.71|8400.71|8520|8400|7
1654330140000|2022-06-04 08:09:00|8519.94|8399.94|8519.55|8399.55|8519.98|8399.98|8519.55|8399.55|8
1654330150000|2022-06-04 08:09:10|8519.41|8399.41|8519.46|8399.46|8519.46|8399.46|8519.31|8399.31|9
1654330160000|2022-06-04 08:09:20|8519.52|8399.52|8518.21|8398.21|8519.71|8399.71|8518.2|8398.2|10
1654330170000|2022-06-04 08:09:30|8517.85|8397.85|8517.32|8397.32|8517.85|8397.85|8517.31|8397.31|8
1654330180000|2022-06-04 08:09:40|8517.24|8397.24|8516.79|8396.79|8517.24|8397.24|8516.79|8396.79|5
1654330190000|2022-06-04 08:09:50|8516.84|8396.84|8516.72|8396.72|8516.84|8396.84|8516.72|8396.72|9
1654330200000|2022-06-04 08:10:00|8516.65|8396.65|8515.97|8395.97|8516.94|8396.94|8515.97|8395.97|10
1654330210000|2022-06-04 08:10:10|8515.72|8395.72|8515.16|8395.16|8515.72|8395.72|8515.14|8395.14|10
1654330220000|2022-06-04 08:10:20|8515.11|8395.11|8515.4|8395.4|8515.4|8395.4|8514.95|8394.95|8
1654330230000|2022-06-04 08:10:30|8515.48|8395.48|8515.17|8395.17|8515.59|8395.59|8515.17|8395.17|7
1654330240000|2022-06-04 08:10:40|8515.19|8395.19|8514.45|8394.45|8515.21|8395.21|8514.45|8394.45|8
1654330250000|2022-06-04 08:10:50|8514.42|8394.42|8512.97|8392.97|8514.42|8394.42|8512.97|8392.97|8
1654330260000|2022-06-04 08:11:00|8512.81|8392.81|8513.31|8393.31|8513.71|8393.71|8512.69|8392.69|10
1654330270000|2022-06-04 08:11:10|8513.22|8393.22|8512.78|8392.78|8513.22|8393.22|8512.74|8392.74|9
1654330280000|2022-06-04 08:11:20|8512.8|8392.8|8512.66|8392.66|8512.97|8392.97|8512.66|8392.66|9
1654330290000|2022-06-04 08:11:30|8512.68|8392.68|8512.59|8392.59|8512.75|8392.75|8512.59|8392.59|9
1654330300000|2022-06-04 08:11:40|8512.66|8392.66|8512.73|8392.73|8512.73|8392.73|8512.5|8392.5|8
1654330310000|2022-06-04 08:11:50|8512.68|8392.68|8512.58|8392.58|8512.72|8392.72|8512.58|8392.58|9
1654330320000|2022-06-04 08:12:00|8512.37|8392.37|8510.06|8390.06|8512.37|8392.37|8510|8390|10
1654330330000|2022-06-04 08:12:10|8510.01|8390.01|8509.66|8389.66|8510.05|8390.05|8509.6|8389.6|8
1654330340000|2022-06-04 08:12:20|8509.65|8389.65|8509.6|8389.6|8509.71|8389.71|8509.51|8389.51|7
1654330350000|2022-06-04 08:12:30|8509.53|8389.53|8509.45|8389.45|8509.53|8389.53|8509.38|8389.38|8
1654330360000|2022-06-04 08:12:40|8509.34|8389.34|8508.33|8388.33|8509.34|8389.34|8508.24|8388.24|9
1654330370000|2022-06-04 08:12:50|8508.31|8388.31|8508.13|8388.13|8508.34|8388.34|8508.13|8388.13|7
1654330380000|2022-06-04 08:13:00|8508.25|8388.25|8507.92|8387.92|8508.25|8388.25|8507.91|8387.91|9
1654330390000|2022-06-04 08:13:10|8507.83|8387.83|8508.33|8388.33|8508.33|8388.33|8507.59|8387.59|8
1654330400000|2022-06-04 08:13:20|8508.46|8388.46|8509.25|8389.25|8509.25|8389.25|8508.46|8388.46|8
1654330410000|2022-06-04 08:13:30|8509.32|8389.32|8511.25|8391.25|8511.25|8391.25|8509.32|8389.32|11
1654330420000|2022-06-04 08:13:40|8511.45|8391.45|8511.57|8391.57|8511.76|8391.76|8511.45|8391.45|10
1654330430000|2022-06-04 08:13:50|8510.73|8390.73|8510.3|8390.3|8510.73|8390.73|8510.07|8390.07|9
1654330440000|2022-06-04 08:14:00|8510.33|8390.33|8510.43|8390.43|8510.58|8390.58|8510.31|8390.31|9
1654330450000|2022-06-04 08:14:10|8510.39|8390.39|8510.98|8390.98|8510.98|8390.98|8510.23|8390.23|10
1654330460000|2022-06-04 08:14:20|8511.26|8391.26|8512.34|8392.34|8512.34|8392.34|8511.24|8391.24|7
1654330470000|2022-06-04 08:14:30|8512.21|8392.21|8512.47|8392.47|8512.47|8392.47|8512.21|8392.21|8
1654330480000|2022-06-04 08:14:40|8512.32|8392.32|8512.05|8392.05|8512.32|8392.32|8512.04|8392.04|8
1654330490000|2022-06-04 08:14:50|8512.15|8392.15|8512.12|8392.12|8512.23|8392.23|8512.09|8392.09|6
1654330500000|2022-06-04 08:15:00|8512.13|8392.13|8512.01|8392.01|8512.17|8392.17|8512|8392|10
1654330510000|2022-06-04 08:15:10|8512.38|8392.38|8515.4|8395.4|8515.42|8395.42|8512.38|8392.38|8
1654330520000|2022-06-04 08:15:20|8515.69|8395.69|8518.13|8398.13|8518.13|8398.13|8515.69|8395.69|10
1654330530000|2022-06-04 08:15:30|8518.08|8398.08|8521.05|8401.05|8521.05|8401.05|8518.08|8398.08|10
1654330540000|2022-06-04 08:15:40|8520.91|8400.91|8520.8|8400.8|8520.91|8400.91|8520.8|8400.8|10
1654330550000|2022-06-04 08:15:50|8520.92|8400.92|8521.26|8401.26|8521.26|8401.26|8520.85|8400.85|7
1654330560000|2022-06-04 08:16:00|8521.3|8401.3|8521.56|8401.56|8521.61|8401.61|8521.3|8401.3|6
1654330570000|2022-06-04 08:16:10|8521.48|8401.48|8522.96|8402.96|8522.96|8402.96|8521.48|8401.48|10
1654330580000|2022-06-04 08:16:20|8523.22|8403.22|8523.41|8403.41|8523.43|8403.43|8523.16|8403.16|9
1654330590000|2022-06-04 08:16:30|8523.42|8403.42|8524.41|8404.41|8524.41|8404.41|8523.42|8403.42|9
1654330600000|2022-06-04 08:16:40|8524.44|8404.44|8525.18|8405.18|8525.18|8405.18|8524.44|8404.44|7
1654330610000|2022-06-04 08:16:50|8525.28|8405.28|8525.28|8405.28|8525.28|8405.28|8525.19|8405.19|5
1654330620000|2022-06-04 08:17:00|8525.24|8405.24|8525.28|8405.28|8525.45|8405.45|8524.89|8404.89|9
1654330630000|2022-06-04 08:17:10|8525.14|8405.14|8525.4|8405.4|8525.4|8405.4|8525.14|8405.14|8
1654330640000|2022-06-04 08:17:20|8525.27|8405.27|8524.45|8404.45|8525.27|8405.27|8524.45|8404.45|7
1654330650000|2022-06-04 08:17:30|8524.5|8404.5|8524|8404|8524.55|8404.55|8524|8404|10
1654330660000|2022-06-04 08:17:40|8523.88|8403.88|8523.6|8403.6|8523.88|8403.88|8523.58|8403.58|9
1654330670000|2022-06-04 08:17:50|8523.63|8403.63|8523.44|8403.44|8523.72|8403.72|8523.44|8403.44|9
1654330680000|2022-06-04 08:18:00|8523.35|8403.35|8523.62|8403.62|8523.71|8403.71|8523.35|8403.35|8
1654330690000|2022-06-04 08:18:10|8523.61|8403.61|8525.74|8405.74|8525.74|8405.74|8523.61|8403.61|10
1654330700000|2022-06-04 08:18:20|8526.03|8406.03|8527.87|8407.87|8527.93|8407.93|8526.03|8406.03|10
1654330710000|2022-06-04 08:18:30|8527.78|8407.78|8528.27|8408.27|8528.27|8408.27|8527.74|8407.74|9
1654330720000|2022-06-04 08:18:40|8528.21|8408.21|8528.55|8408.55|8528.55|8408.55|8528.21|8408.21|9
1654330730000|2022-06-04 08:18:50|8528.86|8408.86|8529.13|8409.13|8529.13|8409.13|8528.68|8408.68|8
1654330740000|2022-06-04 08:19:00|8530.38|8410.38|8532.92|8412.92|8532.97|8412.97|8530.38|8410.38|9
1654330750000|2022-06-04 08:19:10|8532.93|8412.93|8535.41|8415.41|8535.41|8415.41|8532.93|8412.93|10
1654330760000|2022-06-04 08:19:20|8535.31|8415.31|8538.98|8418.98|8539.09|8419.09|8535.31|8415.31|10
1654330770000|2022-06-04 08:19:30|8538.81|8418.81|8539.89|8419.89|8539.89|8419.89|8538.65|8418.65|9
1654330780000|2022-06-04 08:19:40|8540.17|8420.17|8540.61|8420.61|8540.88|8420.88|8540.17|8420.17|10
1654330790000|2022-06-04 08:19:50|8540.71|8420.71|8544.16|8424.16|8544.39|8424.39|8540.71|8420.71|10
1654330800000|2022-06-04 08:20:00|8544.15|8424.15|8544.04|8424.04|8544.57|8424.57|8544.04|8424.04|9
1654330810000|2022-06-04 08:20:10|8544.03|8424.03|8543.31|8423.31|8544.45|8424.45|8543.31|8423.31|9
1654330820000|2022-06-04 08:20:20|8543.15|8423.15|8543.78|8423.78|8543.8|8423.8|8542.93|8422.93|8
1654330830000|2022-06-04 08:20:30|8543.87|8423.87|8542.71|8422.71|8543.96|8423.96|8542.71|8422.71|10
1654330840000|2022-06-04 08:20:40|8542.64|8422.64|8541.62|8421.62|8542.64|8422.64|8541.48|8421.48|10
1654330850000|2022-06-04 08:20:50|8541.78|8421.78|8540.68|8420.68|8541.86|8421.86|8540.68|8420.68|10
1654330860000|2022-06-04 08:21:00|8540.67|8420.67|8538.98|8418.98|8540.67|8420.67|8538.98|8418.98|9
1654330870000|2022-06-04 08:21:10|8538.34|8418.34|8537.47|8417.47|8538.43|8418.43|8537.47|8417.47|10
1654330880000|2022-06-04 08:21:20|8537.45|8417.45|8535.94|8415.94|8537.57|8417.57|8535.94|8415.94|10
1654330890000|2022-06-04 08:21:30|8535.95|8415.95|8535.55|8415.55|8536.05|8416.05|8535.55|8415.55|9
1654330900000|2022-06-04 08:21:40|8535.19|8415.19|8535.18|8415.18|8535.19|8415.19|8534.82|8414.82|8
1654330910000|2022-06-04 08:21:50|8535.17|8415.17|8535.22|8415.22|8535.31|8415.31|8535.17|8415.17|9
1654330920000|2022-06-04 08:22:00|8535.21|8415.21|8535.11|8415.11|8535.21|8415.21|8535.1|8415.1|5
1654330930000|2022-06-04 08:22:10|8535.13|8415.13|8535.26|8415.26|8535.38|8415.38|8535.13|8415.13|8
1654330940000|2022-06-04 08:22:20|8535|8415|8535.57|8415.57|8535.62|8415.62|8535|8415|10
1654330950000|2022-06-04 08:22:30|8535.48|8415.48|8535.14|8415.14|8535.48|8415.48|8535.12|8415.12|8
1654330960000|2022-06-04 08:22:40|8535.04|8415.04|8534.65|8414.65|8535.04|8415.04|8534.65|8414.65|8
1654330970000|2022-06-04 08:22:50|8534.6|8414.6|8534.63|8414.63|8534.69|8414.69|8534.6|8414.6|8
1654330980000|2022-06-04 08:23:00|8534.68|8414.68|8534.63|8414.63|8534.76|8414.76|8534.59|8414.59|10
1654330990000|2022-06-04 08:23:10|8534.7|8414.7|8534.6|8414.6|8534.76|8414.76|8534.58|8414.58|8
1654331000000|2022-06-04 08:23:20|8534.69|8414.69|8534.73|8414.73|8534.91|8414.91|8534.69|8414.69|7
1654331010000|2022-06-04 08:23:30|8534.65|8414.65|8534.74|8414.74|8534.9|8414.9|8534.6|8414.6|9
1654331020000|2022-06-04 08:23:40|8534.65|8414.65|8534.42|8414.42|8534.65|8414.65|8534.42|8414.42|5
1654331030000|2022-06-04 08:23:50|8534.47|8414.47|8535.6|8415.6|8535.6|8415.6|8534.47|8414.47|9
1654331040000|2022-06-04 08:24:00|8535.63|8415.63|8536.53|8416.53|8536.53|8416.53|8535.62|8415.62|10
1654331050000|2022-06-04 08:24:10|8536.49|8416.49|8536.4|8416.4|8536.49|8416.49|8536.07|8416.07|6
1654331060000|2022-06-04 08:24:20|8536.38|8416.38|8536.39|8416.39|8536.4|8416.4|8536.29|8416.29|8
1654331070000|2022-06-04 08:24:30|8536.45|8416.45|8536.54|8416.54|8536.55|8416.55|8536.37|8416.37|6
1654331080000|2022-06-04 08:24:40|8536.5|8416.5|8535.97|8415.97|8536.5|8416.5|8535.81|8415.81|7
1654331090000|2022-06-04 08:24:50|8535.95|8415.95|8536.42|8416.42|8536.42|8416.42|8535.95|8415.95|5
1654331100000|2022-06-04 08:25:00|8536.26|8416.26|8536.15|8416.15|8536.32|8416.32|8536.15|8416.15|7
1654331110000|2022-06-04 08:25:10|8536.08|8416.08|8535.81|8415.81|8536.2|8416.2|8535.81|8415.81|8
1654331120000|2022-06-04 08:25:20|8535.8|8415.8|8536.3|8416.3|8536.3|8416.3|8535.76|8415.76|8
1654331130000|2022-06-04 08:25:30|8536.44|8416.44|8535.78|8415.78|8536.44|8416.44|8535.64|8415.64|8
1654331140000|2022-06-04 08:25:40|8535.85|8415.85|8536.27|8416.27|8536.27|8416.27|8535.8|8415.8|9
1654331150000|2022-06-04 08:25:50|8536.1|8416.1|8536.36|8416.36|8536.49|8416.49|8536.1|8416.1|8
1654331160000|2022-06-04 08:26:00|8536.4|8416.4|8536.35|8416.35|8536.4|8416.4|8536.25|8416.25|5
1654331170000|2022-06-04 08:26:10|8536.3|8416.3|8536.19|8416.19|8536.39|8416.39|8536.19|8416.19|9
1654331180000|2022-06-04 08:26:20|8536.25|8416.25|8536.6|8416.6|8536.64|8416.64|8536.24|8416.24|9
1654331190000|2022-06-04 08:26:30|8536.62|8416.62|8536.52|8416.52|8536.62|8416.62|8536.49|8416.49|6
1654331200000|2022-06-04 08:26:40|8536.57|8416.57|8535.62|8415.62|8536.57|8416.57|8535.62|8415.62|8
1654331210000|2022-06-04 08:26:50|8535.58|8415.58|8536.44|8416.44|8536.44|8416.44|8535.52|8415.52|10
1654331220000|2022-06-04 08:27:00|8536.41|8416.41|8536.44|8416.44|8536.48|8416.48|8536.4|8416.4|5
1654331230000|2022-06-04 08:27:10|8536.43|8416.43|8536.41|8416.41|8536.43|8416.43|8536.23|8416.23|9
1654331240000|2022-06-04 08:27:20|8536.26|8416.26|8536.56|8416.56|8536.56|8416.56|8536.26|8416.26|7
1654331250000|2022-06-04 08:27:30|8536.59|8416.59|8536.72|8416.72|8536.72|8416.72|8536.59|8416.59|7
1654331260000|2022-06-04 08:27:40|8536.7|8416.7|8536.83|8416.83|8536.91|8416.91|8536.37|8416.37|9
1654331270000|2022-06-04 08:27:50|8536.9|8416.9|8536.55|8416.55|8536.98|8416.98|8535.53|8415.53|10
1654331280000|2022-06-04 08:28:00|8536.72|8416.72|8536.92|8416.92|8537.15|8417.15|8536.72|8416.72|8
1654331290000|2022-06-04 08:28:10|8536.93|8416.93|8536.02|8416.02|8536.93|8416.93|8536.02|8416.02|9
1654331300000|2022-06-04 08:28:20|8536|8416|8535.27|8415.27|8536|8416|8535.27|8415.27|7
1654331310000|2022-06-04 08:28:30|8535.24|8415.24|8533.96|8413.96|8535.24|8415.24|8533.96|8413.96|8
1654331320000|2022-06-04 08:28:40|8533.99|8413.99|8533.96|8413.96|8534.27|8414.27|8533.93|8413.93|8
1654331330000|2022-06-04 08:28:50|8533.98|8413.98|8534.47|8414.47|8534.47|8414.47|8533.98|8413.98|8
1654331340000|2022-06-04 08:29:00|8534.55|8414.55|8534.54|8414.54|8534.61|8414.61|8534.49|8414.49|4
1654331350000|2022-06-04 08:29:10|8534.61|8414.61|8535.08|8415.08|8535.09|8415.09|8534.61|8414.61|7
1654331360000|2022-06-04 08:29:20|8535.12|8415.12|8538.13|8418.13|8538.22|8418.22|8535.12|8415.12|8
1654331370000|2022-06-04 08:29:30|8538.14|8418.14|8538.3|8418.3|8538.3|8418.3|8538.03|8418.03|10
1654331380000|2022-06-04 08:29:40|8538.63|8418.63|8535.99|8415.99|8538.63|8418.63|8535.87|8415.87|7
1654331390000|2022-06-04 08:29:50|8535.98|8415.98|8534.64|8414.64|8535.98|8415.98|8534.64|8414.64|7
1654331400000|2022-06-04 08:30:00|8534.55|8414.55|8534.5|8414.5|8534.6|8414.6|8534.43|8414.43|8
1654331410000|2022-06-04 08:30:10|8534.61|8414.61|8534.82|8414.82|8534.82|8414.82|8534.61|8414.61|6
1654331420000|2022-06-04 08:30:20|8534.87|8414.87|8535.02|8415.02|8535.02|8415.02|8534.82|8414.82|8
1654331430000|2022-06-04 08:30:30|8534.95|8414.95|8535.75|8415.75|8535.75|8415.75|8534.95|8414.95|9
1654331440000|2022-06-04 08:30:40|8535.82|8415.82|8539.3|8419.3|8539.3|8419.3|8535.82|8415.82|10
1654331450000|2022-06-04 08:30:50|8539.7|8419.7|8538.81|8418.81|8540.13|8420.13|8538.73|8418.73|10
1654331460000|2022-06-04 08:31:00|8538.82|8418.82|8539.17|8419.17|8539.17|8419.17|8538.82|8418.82|10
1654331470000|2022-06-04 08:31:10|8539.39|8419.39|8540.63|8420.63|8540.63|8420.63|8539.39|8419.39|9
1654331480000|2022-06-04 08:31:20|8540.69|8420.69|8540.98|8420.98|8540.98|8420.98|8540.63|8420.63|6
1654331490000|2022-06-04 08:31:30|8541.19|8421.19|8541.89|8421.89|8541.89|8421.89|8541.19|8421.19|9
1654331500000|2022-06-04 08:31:40|8542.07|8422.07|8542.81|8422.81|8542.91|8422.91|8542.07|8422.07|9
1654331510000|2022-06-04 08:31:50|8542.92|8422.92|8543.15|8423.15|8543.15|8423.15|8542.92|8422.92|9
1654331520000|2022-06-04 08:32:00|8543.13|8423.13|8542.85|8422.85|8543.13|8423.13|8542.76|8422.76|8
1654331530000|2022-06-04 08:32:10|8542.89|8422.89|8543.76|8423.76|8543.92|8423.92|8542.88|8422.88|9
1654331540000|2022-06-04 08:32:20|8543.86|8423.86|8545.16|8425.16|8545.16|8425.16|8543.86|8423.86|10
1654331550000|2022-06-04 08:32:30|8545.88|8425.88|8546.01|8426.01|8546.15|8426.15|8545.79|8425.79|9
1654331560000|2022-06-04 08:32:40|8546.28|8426.28|8547.25|8427.25|8547.25|8427.25|8546.28|8426.28|9
1654331570000|2022-06-04 08:32:50|8548.06|8428.06|8547.83|8427.83|8548.33|8428.33|8547.65|8427.65|10
1654331580000|2022-06-04 08:33:00|8547.76|8427.76|8549.05|8429.05|8549.33|8429.33|8547.58|8427.58|10
1654331590000|2022-06-04 08:33:10|8549.25|8429.25|8549.84|8429.84|8549.84|8429.84|8549.25|8429.25|9
1654331600000|2022-06-04 08:33:20|8549.81|8429.81|8556.05|8436.05|8556.05|8436.05|8549.81|8429.81|10
1654331610000|2022-06-04 08:33:30|8556.08|8436.08|8558.31|8438.31|8558.31|8438.31|8556.08|8436.08|10
1654331620000|2022-06-04 08:33:40|8559.02|8439.02|8559.95|8439.95|8559.95|8439.95|8559.02|8439.02|10
1654331630000|2022-06-04 08:33:50|8560.17|8440.17|8561.28|8441.28|8561.28|8441.28|8560.17|8440.17|9
1654331640000|2022-06-04 08:34:00|8560.85|8440.85|8560.56|8440.56|8560.88|8440.88|8560.51|8440.51|9
1654331650000|2022-06-04 08:34:10|8560.79|8440.79|8560.18|8440.18|8560.87|8440.87|8560.18|8440.18|10
1654331660000|2022-06-04 08:34:20|8560.28|8440.28|8560.72|8440.72|8560.72|8440.72|8560.28|8440.28|9
1654331670000|2022-06-04 08:34:30|8560.85|8440.85|8560.44|8440.44|8561.12|8441.12|8560.44|8440.44|10
1654331680000|2022-06-04 08:34:40|8560.47|8440.47|8560.26|8440.26|8560.53|8440.53|8560.25|8440.25|10
1654331690000|2022-06-04 08:34:50|8560.12|8440.12|8559.35|8439.35|8560.3|8440.3|8559.35|8439.35|9
1654331700000|2022-06-04 08:35:00|8559.28|8439.28|8559.56|8439.56|8559.56|8439.56|8558.85|8438.85|9
1654331710000|2022-06-04 08:35:10|8559.31|8439.31|8559.33|8439.33|8559.55|8439.55|8559.29|8439.29|10
1654331720000|2022-06-04 08:35:20|8559.66|8439.66|8559.51|8439.51|8559.73|8439.73|8559.41|8439.41|9
1654331730000|2022-06-04 08:35:30|8559.57|8439.57|8560.21|8440.21|8560.26|8440.26|8559.54|8439.54|10
1654331740000|2022-06-04 08:35:40|8560.26|8440.26|8560.63|8440.63|8560.63|8440.63|8560.26|8440.26|8
1654331750000|2022-06-04 08:35:50|8560.67|8440.67|8561.89|8441.89|8561.89|8441.89|8560.67|8440.67|6
1654331760000|2022-06-04 08:36:00|8561.9|8441.9|8560.71|8440.71|8562.01|8442.01|8560.71|8440.71|10
1654331770000|2022-06-04 08:36:10|8561.07|8441.07|8558.45|8438.45|8561.07|8441.07|8558.45|8438.45|10
1654331780000|2022-06-04 08:36:20|8558.01|8438.01|8556.87|8436.87|8558.01|8438.01|8556.77|8436.77|10
1654331790000|2022-06-04 08:36:30|8556.68|8436.68|8556.38|8436.38|8556.76|8436.76|8556.38|8436.38|9
1654331800000|2022-06-04 08:36:40|8555.94|8435.94|8556.07|8436.07|8556.08|8436.08|8555.92|8435.92|6
1654331810000|2022-06-04 08:36:50|8556.11|8436.11|8556.25|8436.25|8556.36|8436.36|8556.07|8436.07|10
1654331820000|2022-06-04 08:37:00|8556.3|8436.3|8555.56|8435.56|8556.3|8436.3|8555.49|8435.49|7
1654331830000|2022-06-04 08:37:10|8555.52|8435.52|8554.12|8434.12|8555.52|8435.52|8554.12|8434.12|10
1654331840000|2022-06-04 08:37:20|8553.92|8433.92|8553.51|8433.51|8553.96|8433.96|8553.51|8433.51|9
1654331850000|2022-06-04 08:37:30|8553.4|8433.4|8552.65|8432.65|8553.42|8433.42|8552.65|8432.65|6
1654331860000|2022-06-04 08:37:40|8552.51|8432.51|8552.13|8432.13|8552.75|8432.75|8552.01|8432.01|10
1654331870000|2022-06-04 08:37:50|8552.17|8432.17|8551.9|8431.9|8552.2|8432.2|8551.53|8431.53|9
1654331880000|2022-06-04 08:38:00|8551.67|8431.67|8551.05|8431.05|8551.67|8431.67|8551.05|8431.05|8
1654331890000|2022-06-04 08:38:10|8550.99|8430.99|8551.36|8431.36|8551.36|8431.36|8550.99|8430.99|8
1654331900000|2022-06-04 08:38:20|8551.47|8431.47|8552.53|8432.53|8552.53|8432.53|8551.47|8431.47|8
1654331910000|2022-06-04 08:38:30|8552.39|8432.39|8551.83|8431.83|8552.43|8432.43|8551.5|8431.5|10
1654331920000|2022-06-04 08:38:40|8551.81|8431.81|8551.76|8431.76|8551.89|8431.89|8551.76|8431.76|6
1654331930000|2022-06-04 08:38:50|8551.79|8431.79|8551.67|8431.67|8551.79|8431.79|8551.67|8431.67|6
1654331940000|2022-06-04 08:39:00|8551.66|8431.66|8552.49|8432.49|8552.49|8432.49|8551.66|8431.66|9
1654331950000|2022-06-04 08:39:10|8552.53|8432.53|8552.31|8432.31|8552.53|8432.53|8552.31|8432.31|8
1654331960000|2022-06-04 08:39:20|8552.35|8432.35|8552.17|8432.17|8552.37|8432.37|8552.17|8432.17|6
1654331970000|2022-06-04 08:39:30|8552.03|8432.03|8552.14|8432.14|8552.19|8432.19|8552.03|8432.03|8
1654331980000|2022-06-04 08:39:40|8552.12|8432.12|8552.28|8432.28|8552.28|8432.28|8552.01|8432.01|6
1654331990000|2022-06-04 08:39:50|8552.21|8432.21|8552|8432|8552.23|8432.23|8552|8432|7
1654332000000|2022-06-04 08:40:00|8552.08|8432.08|8551.88|8431.88|8552.08|8432.08|8551.32|8431.32|8
1654332010000|2022-06-04 08:40:10|8551.66|8431.66|8550.9|8430.9|8551.71|8431.71|8550.9|8430.9|10
1654332020000|2022-06-04 08:40:20|8551.03|8431.03|8551.5|8431.5|8551.5|8431.5|8550.95|8430.95|8
1654332030000|2022-06-04 08:40:30|8551.57|8431.57|8550.23|8430.23|8551.57|8431.57|8550.17|8430.17|8
1654332040000|2022-06-04 08:40:40|8550.33|8430.33|8551.07|8431.07|8551.07|8431.07|8550.22|8430.22|9
1654332050000|2022-06-04 08:40:50|8550.98|8430.98|8551.95|8431.95|8551.95|8431.95|8550.97|8430.97|10
1654332060000|2022-06-04 08:41:00|8551.89|8431.89|8551.93|8431.93|8552.12|8432.12|8551.85|8431.85|10
1654332070000|2022-06-04 08:41:10|8552.14|8432.14|8552.41|8432.41|8552.5|8432.5|8552.14|8432.14|9
1654332080000|2022-06-04 08:41:20|8552.6|8432.6|8552.97|8432.97|8553.03|8433.03|8552.6|8432.6|8
1654332090000|2022-06-04 08:41:30|8552.79|8432.79|8552.97|8432.97|8552.98|8432.98|8552.79|8432.79|9
1654332100000|2022-06-04 08:41:40|8553.11|8433.11|8557.12|8437.12|8557.12|8437.12|8553.11|8433.11|10
1654332110000|2022-06-04 08:41:50|8557.16|8437.16|8558.12|8438.12|8558.18|8438.18|8557.12|8437.12|10
1654332120000|2022-06-04 08:42:00|8557.92|8437.92|8557.82|8437.82|8558.25|8438.25|8557.68|8437.68|10
1654332130000|2022-06-04 08:42:10|8558.24|8438.24|8560.19|8440.19|8560.19|8440.19|8557.66|8437.66|10
1654332140000|2022-06-04 08:42:20|8560.16|8440.16|8560.21|8440.21|8560.32|8440.32|8559.63|8439.63|9
1654332150000|2022-06-04 08:42:30|8560.38|8440.38|8560.37|8440.37|8560.5|8440.5|8560.1|8440.1|10
1654332160000|2022-06-04 08:42:40|8560.42|8440.42|8560.53|8440.53|8560.57|8440.57|8560.18|8440.18|9
1654332170000|2022-06-04 08:42:50|8559.87|8439.87|8560.69|8440.69|8560.74|8440.74|8559.87|8439.87|10
1654332180000|2022-06-04 08:43:00|8560.49|8440.49|8560.86|8440.86|8560.91|8440.91|8560.32|8440.32|8
1654332190000|2022-06-04 08:43:10|8560.65|8440.65|8559.02|8439.02|8560.68|8440.68|8559.02|8439.02|9
1654332200000|2022-06-04 08:43:20|8559|8439|8558.03|8438.03|8559|8439|8557.86|8437.86|10
1654332210000|2022-06-04 08:43:30|8557.65|8437.65|8556.67|8436.67|8557.65|8437.65|8556.67|8436.67|10
1654332220000|2022-06-04 08:43:40|8556.87|8436.87|8556.79|8436.79|8556.87|8436.87|8556.63|8436.63|8
1654332230000|2022-06-04 08:43:50|8556.83|8436.83|8557.19|8437.19|8557.19|8437.19|8556.83|8436.83|6
1654332240000|2022-06-04 08:44:00|8557.15|8437.15|8556.21|8436.21|8557.15|8437.15|8556.21|8436.21|7
1654332250000|2022-06-04 08:44:10|8555.91|8435.91|8555.4|8435.4|8555.96|8435.96|8555.15|8435.15|9
1654332260000|2022-06-04 08:44:20|8555.61|8435.61|8555.53|8435.53|8555.63|8435.63|8555.41|8435.41|8
1654332270000|2022-06-04 08:44:30|8555.54|8435.54|8555.77|8435.77|8555.79|8435.79|8555.48|8435.48|7
1654332280000|2022-06-04 08:44:40|8555.78|8435.78|8556.13|8436.13|8556.13|8436.13|8555.68|8435.68|9
1654332290000|2022-06-04 08:44:50|8556.05|8436.05|8555.81|8435.81|8556.08|8436.08|8555.81|8435.81|7
1654332300000|2022-06-04 08:45:00|8555.54|8435.54|8555.8|8435.8|8555.8|8435.8|8555.53|8435.53|6
1654332310000|2022-06-04 08:45:10|8555.83|8435.83|8555.74|8435.74|8555.83|8435.83|8555.4|8435.4|8
1654332320000|2022-06-04 08:45:20|8555.64|8435.64|8555.74|8435.74|8555.85|8435.85|8555.63|8435.63|7
1654332330000|2022-06-04 08:45:30|8555.78|8435.78|8555.9|8435.9|8555.9|8435.9|8555.78|8435.78|4
1654332340000|2022-06-04 08:45:40|8555.91|8435.91|8555.89|8435.89|8555.94|8435.94|8555.89|8435.89|6
1654332350000|2022-06-04 08:45:50|8556.03|8436.03|8556.02|8436.02|8556.12|8436.12|8555.98|8435.98|7
1654332360000|2022-06-04 08:46:00|8555.98|8435.98|8556.17|8436.17|8556.17|8436.17|8555.88|8435.88|6
1654332370000|2022-06-04 08:46:10|8555.79|8435.79|8555.15|8435.15|8555.79|8435.79|8555.15|8435.15|9
1654332380000|2022-06-04 08:46:20|8555.21|8435.21|8554.01|8434.01|8555.21|8435.21|8554.01|8434.01|10
1654332390000|2022-06-04 08:46:30|8553.83|8433.83|8553.91|8433.91|8554.05|8434.05|8553.8|8433.8|10
1654332400000|2022-06-04 08:46:40|8553.84|8433.84|8553.51|8433.51|8553.84|8433.84|8553.35|8433.35|8
1654332410000|2022-06-04 08:46:50|8553.39|8433.39|8552.86|8432.86|8553.39|8433.39|8552.82|8432.82|10
1654332420000|2022-06-04 08:47:00|8552.94|8432.94|8554.18|8434.18|8554.24|8434.24|8552.89|8432.89|10
1654332430000|2022-06-04 08:47:10|8554.23|8434.23|8554.56|8434.56|8554.56|8434.56|8554.09|8434.09|7
1654332440000|2022-06-04 08:47:20|8554.35|8434.35|8554.61|8434.61|8554.73|8434.73|8554.35|8434.35|10
1654332450000|2022-06-04 08:47:30|8554.62|8434.62|8554.94|8434.94|8554.97|8434.97|8554.62|8434.62|6
1654332460000|2022-06-04 08:47:40|8555.41|8435.41|8555.32|8435.32|8555.43|8435.43|8555.26|8435.26|8
1654332470000|2022-06-04 08:47:50|8555.4|8435.4|8555.16|8435.16|8555.4|8435.4|8555.16|8435.16|7
1654332480000|2022-06-04 08:48:00|8555.18|8435.18|8555.4|8435.4|8555.4|8435.4|8555.14|8435.14|8
1654332490000|2022-06-04 08:48:10|8555.57|8435.57|8554.78|8434.78|8555.57|8435.57|8554.73|8434.73|7
1654332500000|2022-06-04 08:48:20|8554.7|8434.7|8554.33|8434.33|8554.7|8434.7|8554.28|8434.28|8
1654332510000|2022-06-04 08:48:30|8554.32|8434.32|8554.79|8434.79|8554.79|8434.79|8554.32|8434.32|8
1654332520000|2022-06-04 08:48:40|8554.68|8434.68|8554.56|8434.56|8554.68|8434.68|8554.45|8434.45|6
1654332530000|2022-06-04 08:48:50|8554.65|8434.65|8554.44|8434.44|8554.65|8434.65|8554.44|8434.44|7
1654332540000|2022-06-04 08:49:00|8554.54|8434.54|8553.68|8433.68|8554.56|8434.56|8553.68|8433.68|7
1654332550000|2022-06-04 08:49:10|8553.69|8433.69|8553.58|8433.58|8553.69|8433.69|8553.52|8433.52|8
1654332560000|2022-06-04 08:49:20|8553.49|8433.49|8552.81|8432.81|8553.49|8433.49|8552.81|8432.81|9
1654332570000|2022-06-04 08:49:30|8552.94|8432.94|8551.62|8431.62|8552.95|8432.95|8551.59|8431.59|7
1654332580000|2022-06-04 08:49:40|8551.51|8431.51|8551.67|8431.67|8551.69|8431.69|8551.51|8431.51|9
1654332590000|2022-06-04 08:49:50|8551.39|8431.39|8549.43|8429.43|8551.39|8431.39|8549.2|8429.2|10
1654332600000|2022-06-04 08:50:00|8549.35|8429.35|8549.51|8429.51|8549.51|8429.51|8549.34|8429.34|8
1654332610000|2022-06-04 08:50:10|8549.5|8429.5|8548.92|8428.92|8549.5|8429.5|8548.79|8428.79|9
1654332620000|2022-06-04 08:50:20|8548.84|8428.84|8548.85|8428.85|8549.02|8429.02|8548.79|8428.79|9
1654332630000|2022-06-04 08:50:30|8548.82|8428.82|8546.36|8426.36|8548.82|8428.82|8546.22|8426.22|10
1654332640000|2022-06-04 08:50:40|8546.22|8426.22|8545.93|8425.93|8546.22|8426.22|8545.91|8425.91|9
1654332650000|2022-06-04 08:50:50|8545.86|8425.86|8545.39|8425.39|8545.9|8425.9|8545.29|8425.29|8
1654332660000|2022-06-04 08:51:00|8545.51|8425.51|8545.97|8425.97|8546.06|8426.06|8545.51|8425.51|7
1654332670000|2022-06-04 08:51:10|8545.99|8425.99|8544.81|8424.81|8546.19|8426.19|8544.81|8424.81|8
1654332680000|2022-06-04 08:51:20|8544.52|8424.52|8544.4|8424.4|8544.52|8424.52|8544.4|8424.4|5
1654332690000|2022-06-04 08:51:30|8544.39|8424.39|8544.16|8424.16|8544.44|8424.44|8544.16|8424.16|5
1654332700000|2022-06-04 08:51:40|8543.97|8423.97|8543.97|8423.97|8543.98|8423.98|8543.78|8423.78|7
1654332710000|2022-06-04 08:51:50|8544.06|8424.06|8543.81|8423.81|8544.17|8424.17|8543.81|8423.81|7
1654332720000|2022-06-04 08:52:00|8543.69|8423.69|8543.01|8423.01|8543.76|8423.76|8543.01|8423.01|9
1654332730000|2022-06-04 08:52:10|8542.46|8422.46|8542.57|8422.57|8542.57|8422.57|8542.2|8422.2|6
1654332740000|2022-06-04 08:52:20|8542.54|8422.54|8542.95|8422.95|8542.99|8422.99|8542.54|8422.54|7
1654332750000|2022-06-04 08:52:30|8542.92|8422.92|8542.05|8422.05|8542.92|8422.92|8542.05|8422.05|5
1654332760000|2022-06-04 08:52:40|8542.01|8422.01|8542.07|8422.07|8542.13|8422.13|8541.95|8421.95|7
1654332770000|2022-06-04 08:52:50|8542.02|8422.02|8542.22|8422.22|8542.26|8422.26|8541.92|8421.92|9
1654332780000|2022-06-04 08:53:00|8542.21|8422.21|8542.67|8422.67|8542.67|8422.67|8542.09|8422.09|7
1654332790000|2022-06-04 08:53:10|8542.91|8422.91|8543.34|8423.34|8543.34|8423.34|8542.91|8422.91|9
1654332800000|2022-06-04 08:53:20|8543.35|8423.35|8542.51|8422.51|8543.35|8423.35|8542.51|8422.51|9
1654332810000|2022-06-04 08:53:30|8542.48|8422.48|8542.7|8422.7|8542.75|8422.75|8542.48|8422.48|10
1654332820000|2022-06-04 08:53:40|8542.69|8422.69|8542.73|8422.73|8542.73|8422.73|8542.61|8422.61|6
1654332830000|2022-06-04 08:53:50|8542.66|8422.66|8542.47|8422.47|8542.73|8422.73|8542.47|8422.47|8
1654332840000|2022-06-04 08:54:00|8542.49|8422.49|8542.52|8422.52|8542.6|8422.6|8542.49|8422.49|6
1654332850000|2022-06-04 08:54:10|8542.53|8422.53|8543.62|8423.62|8543.62|8423.62|8542.46|8422.46|7
1654332860000|2022-06-04 08:54:20|8544.05|8424.05|8544.49|8424.49|8544.52|8424.52|8544.05|8424.05|7
1654332870000|2022-06-04 08:54:30|8544.19|8424.19|8543.87|8423.87|8544.19|8424.19|8543.84|8423.84|8
1654332880000|2022-06-04 08:54:40|8543.8|8423.8|8544.12|8424.12|8544.22|8424.22|8543.8|8423.8|10
1654332890000|2022-06-04 08:54:50|8543.87|8423.87|8543.94|8423.94|8544.01|8424.01|8543.87|8423.87|8
1654332900000|2022-06-04 08:55:00|8544.34|8424.34|8544.16|8424.16|8544.34|8424.34|8543.48|8423.48|10
1654332910000|2022-06-04 08:55:10|8544.27|8424.27|8544.41|8424.41|8544.49|8424.49|8544.27|8424.27|8
1654332920000|2022-06-04 08:55:20|8544.42|8424.42|8544.35|8424.35|8544.42|8424.42|8544.34|8424.34|6
1654332930000|2022-06-04 08:55:30|8544.28|8424.28|8544.4|8424.4|8544.4|8424.4|8544.11|8424.11|7
1654332940000|2022-06-04 08:55:40|8544.38|8424.38|8544.41|8424.41|8544.42|8424.42|8544.33|8424.33|7
1654332950000|2022-06-04 08:55:50|8544.43|8424.43|8543.78|8423.78|8544.43|8424.43|8543.78|8423.78|8
1654332960000|2022-06-04 08:56:00|8543.81|8423.81|8544.76|8424.76|8544.79|8424.79|8543.71|8423.71|9
1654332970000|2022-06-04 08:56:10|8544.82|8424.82|8544.94|8424.94|8545.05|8425.05|8544.47|8424.47|10
1654332980000|2022-06-04 08:56:20|8544.98|8424.98|8545.67|8425.67|8545.67|8425.67|8544.98|8424.98|9
1654332990000|2022-06-04 08:56:30|8545.68|8425.68|8546.18|8426.18|8546.4|8426.4|8545.68|8425.68|9
1654333000000|2022-06-04 08:56:40|8546.11|8426.11|8546.31|8426.31|8546.31|8426.31|8546.04|8426.04|9
1654333010000|2022-06-04 08:56:50|8546.24|8426.24|8546.21|8426.21|8546.49|8426.49|8546.18|8426.18|9
1654333020000|2022-06-04 08:57:00|8546.57|8426.57|8549.54|8429.54|8549.54|8429.54|8546.32|8426.32|9
1654333030000|2022-06-04 08:57:10|8549.74|8429.74|8549.26|8429.26|8549.74|8429.74|8549.11|8429.11|10
1654333040000|2022-06-04 08:57:20|8549.4|8429.4|8549.49|8429.49|8549.5|8429.5|8549.28|8429.28|9
1654333050000|2022-06-04 08:57:30|8549.53|8429.53|8549.2|8429.2|8549.68|8429.68|8549.19|8429.19|10
1654333060000|2022-06-04 08:57:40|8549.1|8429.1|8549.49|8429.49|8549.49|8429.49|8549.1|8429.1|8
1654333070000|2022-06-04 08:57:50|8549.44|8429.44|8548.67|8428.67|8549.44|8429.44|8548.67|8428.67|9
1654333080000|2022-06-04 08:58:00|8548.14|8428.14|8547.81|8427.81|8548.14|8428.14|8547.81|8427.81|7
1654333090000|2022-06-04 08:58:10|8547.77|8427.77|8548.19|8428.19|8548.25|8428.25|8547.77|8427.77|9
1654333100000|2022-06-04 08:58:20|8548.37|8428.37|8548.96|8428.96|8549.03|8429.03|8548.34|8428.34|9
1654333110000|2022-06-04 08:58:30|8548.88|8428.88|8548.72|8428.72|8549.08|8429.08|8548.72|8428.72|10
1654333120000|2022-06-04 08:58:40|8548.25|8428.25|8548.44|8428.44|8548.44|8428.44|8547.92|8427.92|9
1654333130000|2022-06-04 08:58:50|8548.36|8428.36|8548.26|8428.26|8548.36|8428.36|8548.22|8428.22|8
1654333140000|2022-06-04 08:59:00|8548.28|8428.28|8548.27|8428.27|8548.29|8428.29|8548.18|8428.18|8
1654333150000|2022-06-04 08:59:10|8548.14|8428.14|8547.96|8427.96|8548.49|8428.49|8547.96|8427.96|10
1654333160000|2022-06-04 08:59:20|8547.78|8427.78|8547.98|8427.98|8547.98|8427.98|8547.72|8427.72|9
1654333170000|2022-06-04 08:59:30|8548.01|8428.01|8548.03|8428.03|8548.14|8428.14|8547.95|8427.95|8
1654333180000|2022-06-04 08:59:40|8547.99|8427.99|8549.06|8429.06|8549.21|8429.21|8547.99|8427.99|10
1654333190000|2022-06-04 08:59:50|8549.03|8429.03|8549.26|8429.26|8549.69|8429.69|8548.98|8428.98|9
1654333200000|2022-06-04 09:00:00|8549.35|8429.35|8551.01|8431.01|8551.01|8431.01|8549.34|8429.34|10
1654333210000|2022-06-04 09:00:10|8551.18|8431.18|8552.14|8432.14|8552.39|8432.39|8551.18|8431.18|10
1654333220000|2022-06-04 09:00:20|8551.85|8431.85|8552.68|8432.68|8552.68|8432.68|8551.84|8431.84|10
1654333230000|2022-06-04 09:00:30|8552.83|8432.83|8550.15|8430.15|8553.02|8433.02|8550.15|8430.15|10
1654333240000|2022-06-04 09:00:40|8549.94|8429.94|8549.88|8429.88|8549.94|8429.94|8549.44|8429.44|9
1654333250000|2022-06-04 09:00:50|8550.23|8430.23|8550.7|8430.7|8550.81|8430.81|8550.23|8430.23|9
1654333260000|2022-06-04 09:01:00|8550.67|8430.67|8551.68|8431.68|8551.68|8431.68|8550.67|8430.67|10
1654333270000|2022-06-04 09:01:10|8551.83|8431.83|8552.44|8432.44|8552.48|8432.48|8551.83|8431.83|10
1654333280000|2022-06-04 09:01:20|8552.21|8432.21|8553.19|8433.19|8553.19|8433.19|8552.21|8432.21|10
1654333290000|2022-06-04 09:01:30|8552.37|8432.37|8552.22|8432.22|8552.37|8432.37|8552.21|8432.21|8
1654333300000|2022-06-04 09:01:40|8552.41|8432.41|8552.23|8432.23|8552.46|8432.46|8552.22|8432.22|8
1654333310000|2022-06-04 09:01:50|8552.24|8432.24|8552.63|8432.63|8552.63|8432.63|8552.24|8432.24|9
1654333320000|2022-06-04 09:02:00|8552.55|8432.55|8552.65|8432.65|8552.65|8432.65|8552.37|8432.37|10
1654333330000|2022-06-04 09:02:10|8552.59|8432.59|8552.62|8432.62|8552.72|8432.72|8552.59|8432.59|8
1654333340000|2022-06-04 09:02:20|8552.57|8432.57|8552.59|8432.59|8552.64|8432.64|8552.54|8432.54|6
1654333350000|2022-06-04 09:02:30|8552.39|8432.39|8553.35|8433.35|8553.51|8433.51|8552.39|8432.39|10
1654333360000|2022-06-04 09:02:40|8553.44|8433.44|8554.35|8434.35|8554.35|8434.35|8553.44|8433.44|9
1654333370000|2022-06-04 09:02:50|8554.15|8434.15|8555.26|8435.26|8555.26|8435.26|8554.15|8434.15|8
1654333380000|2022-06-04 09:03:00|8555.17|8435.17|8555.58|8435.58|8555.6|8435.6|8555.17|8435.17|7
1654333390000|2022-06-04 09:03:10|8555.67|8435.67|8556.75|8436.75|8556.78|8436.78|8555.67|8435.67|9
1654333400000|2022-06-04 09:03:20|8556.73|8436.73|8557.08|8437.08|8557.09|8437.09|8556.73|8436.73|10
1654333410000|2022-06-04 09:03:30|8557.38|8437.38|8558.06|8438.06|8558.06|8438.06|8557.38|8437.38|8
1654333420000|2022-06-04 09:03:40|8558.32|8438.32|8559|8439|8559|8439|8558.32|8438.32|7
1654333430000|2022-06-04 09:03:50|8559.49|8439.49|8560.03|8440.03|8560.14|8440.14|8559.43|8439.43|7
1654333440000|2022-06-04 09:04:00|8560.1|8440.1|8559.73|8439.73|8560.38|8440.38|8559.73|8439.73|9
1654333450000|2022-06-04 09:04:10|8559.81|8439.81|8559.35|8439.35|8559.81|8439.81|8559.28|8439.28|10
1654333460000|2022-06-04 09:04:20|8559.3|8439.3|8559.89|8439.89|8559.89|8439.89|8559.01|8439.01|8
1654333470000|2022-06-04 09:04:30|8559.77|8439.77|8559.74|8439.74|8559.86|8439.86|8559.51|8439.51|8
1654333480000|2022-06-04 09:04:40|8559.61|8439.61|8559.25|8439.25|8559.66|8439.66|8559.24|8439.24|7
1654333490000|2022-06-04 09:04:50|8559.18|8439.18|8559.78|8439.78|8559.78|8439.78|8559.09|8439.09|9
1654333500000|2022-06-04 09:05:00|8559.81|8439.81|8559.28|8439.28|8559.81|8439.81|8559.28|8439.28|8
1654333510000|2022-06-04 09:05:10|8559.37|8439.37|8558.82|8438.82|8559.37|8439.37|8558.82|8438.82|8
1654333520000|2022-06-04 09:05:20|8558.9|8438.9|8558.48|8438.48|8558.9|8438.9|8558.4|8438.4|8
1654333530000|2022-06-04 09:05:30|8558.45|8438.45|8558.51|8438.51|8558.55|8438.55|8558.4|8438.4|6
1654333540000|2022-06-04 09:05:40|8558.62|8438.62|8558.72|8438.72|8558.72|8438.72|8558.55|8438.55|6
1654333550000|2022-06-04 09:05:50|8558.66|8438.66|8558.48|8438.48|8558.66|8438.66|8558.48|8438.48|4
1654333560000|2022-06-04 09:06:00|8558.53|8438.53|8558.31|8438.31|8558.53|8438.53|8558.31|8438.31|7
1654333570000|2022-06-04 09:06:10|8558.23|8438.23|8558.14|8438.14|8558.26|8438.26|8558.13|8438.13|9
1654333580000|2022-06-04 09:06:20|8558.24|8438.24|8557.38|8437.38|8558.28|8438.28|8557.38|8437.38|9
1654333590000|2022-06-04 09:06:30|8557.26|8437.26|8557.29|8437.29|8557.34|8437.34|8557.24|8437.24|6
1654333600000|2022-06-04 09:06:40|8557.23|8437.23|8557.07|8437.07|8557.33|8437.33|8557.07|8437.07|7
1654333610000|2022-06-04 09:06:50|8557.04|8437.04|8556.94|8436.94|8557.16|8437.16|8556.94|8436.94|9
1654333620000|2022-06-04 09:07:00|8556.65|8436.65|8556.88|8436.88|8556.92|8436.92|8556.65|8436.65|6
1654333630000|2022-06-04 09:07:10|8556.87|8436.87|8556.74|8436.74|8556.91|8436.91|8556.74|8436.74|8
1654333640000|2022-06-04 09:07:20|8556.78|8436.78|8556.44|8436.44|8556.78|8436.78|8556.43|8436.43|7
1654333650000|2022-06-04 09:07:30|8556.37|8436.37|8556.43|8436.43|8556.43|8436.43|8556.26|8436.26|6
1654333660000|2022-06-04 09:07:40|8555.66|8435.66|8553.65|8433.65|8555.66|8435.66|8553.65|8433.65|10
1654333670000|2022-06-04 09:07:50|8553.53|8433.53|8553.14|8433.14|8553.69|8433.69|8552.7|8432.7|9
1654333680000|2022-06-04 09:08:00|8553.11|8433.11|8553.19|8433.19|8553.19|8433.19|8553.02|8433.02|8
1654333690000|2022-06-04 09:08:10|8553.22|8433.22|8553.07|8433.07|8553.22|8433.22|8553.05|8433.05|9
1654333700000|2022-06-04 09:08:20|8553.11|8433.11|8553.25|8433.25|8553.25|8433.25|8553.06|8433.06|7
1654333710000|2022-06-04 09:08:30|8553.13|8433.13|8552.6|8432.6|8553.13|8433.13|8552.6|8432.6|7
1654333720000|2022-06-04 09:08:40|8552.56|8432.56|8551.43|8431.43|8552.56|8432.56|8551.43|8431.43|10
1654333730000|2022-06-04 09:08:50|8551.33|8431.33|8551.28|8431.28|8551.34|8431.34|8551.22|8431.22|6
1654333740000|2022-06-04 09:09:00|8551.39|8431.39|8551.39|8431.39|8551.39|8431.39|8551.28|8431.28|9
1654333750000|2022-06-04 09:09:10|8551.37|8431.37|8551.68|8431.68|8551.76|8431.76|8551.3|8431.3|9
1654333760000|2022-06-04 09:09:20|8551.69|8431.69|8551.72|8431.72|8552.02|8432.02|8551.58|8431.58|10
1654333770000|2022-06-04 09:09:30|8551.63|8431.63|8551.84|8431.84|8551.84|8431.84|8551.41|8431.41|7
1654333780000|2022-06-04 09:09:40|8551.95|8431.95|8552.1|8432.1|8552.1|8432.1|8551.84|8431.84|8
1654333790000|2022-06-04 09:09:50|8552.16|8432.16|8551.97|8431.97|8552.4|8432.4|8551.97|8431.97|9
1654333800000|2022-06-04 09:10:00|8552|8432|8552.12|8432.12|8552.12|8432.12|8551.98|8431.98|7
1654333810000|2022-06-04 09:10:10|8551.94|8431.94|8552.87|8432.87|8553.09|8433.09|8551.94|8431.94|10
1654333820000|2022-06-04 09:10:20|8552.81|8432.81|8554.29|8434.29|8554.29|8434.29|8552.27|8432.27|8
1654333830000|2022-06-04 09:10:30|8554.53|8434.53|8555.46|8435.46|8555.46|8435.46|8554.53|8434.53|8
1654333840000|2022-06-04 09:10:40|8555.97|8435.97|8556.02|8436.02|8556.02|8436.02|8555.82|8435.82|9
1654333850000|2022-06-04 09:10:50|8556|8436|8556.31|8436.31|8556.31|8436.31|8556|8436|9
1654333860000|2022-06-04 09:11:00|8556.26|8436.26|8556.43|8436.43|8556.43|8436.43|8556.23|8436.23|6
1654333870000|2022-06-04 09:11:10|8556.42|8436.42|8556.56|8436.56|8556.61|8436.61|8556.41|8436.41|7
1654333880000|2022-06-04 09:11:20|8556.97|8436.97|8557.81|8437.81|8557.83|8437.83|8556.97|8436.97|9
1654333890000|2022-06-04 09:11:30|8557.83|8437.83|8558.89|8438.89|8558.89|8438.89|8557.83|8437.83|8
1654333900000|2022-06-04 09:11:40|8558.93|8438.93|8559.75|8439.75|8559.77|8439.77|8558.93|8438.93|10
1654333910000|2022-06-04 09:11:50|8559.79|8439.79|8560.1|8440.1|8560.23|8440.23|8559.79|8439.79|9
1654333920000|2022-06-04 09:12:00|8560.21|8440.21|8560.95|8440.95|8560.95|8440.95|8559.96|8439.96|7
1654333930000|2022-06-04 09:12:10|8560.88|8440.88|8561.36|8441.36|8561.46|8441.46|8560.81|8440.81|9
1654333940000|2022-06-04 09:12:20|8561.45|8441.45|8561.89|8441.89|8561.9|8441.9|8561.45|8441.45|6
1654333950000|2022-06-04 09:12:30|8561.83|8441.83|8562.07|8442.07|8562.07|8442.07|8561.58|8441.58|6
1654333960000|2022-06-04 09:12:40|8561.48|8441.48|8561.65|8441.65|8561.7|8441.7|8561.08|8441.08|9
1654333970000|2022-06-04 09:12:50|8561.64|8441.64|8562.24|8442.24|8562.24|8442.24|8561.64|8441.64|9
1654333980000|2022-06-04 09:13:00|8562.58|8442.58|8562.99|8442.99|8563.07|8443.07|8562.58|8442.58|9
1654333990000|2022-06-04 09:13:10|8563.04|8443.04|8563.32|8443.32|8563.32|8443.32|8562.8|8442.8|9
1654334000000|2022-06-04 09:13:20|8563.36|8443.36|8564.79|8444.79|8564.79|8444.79|8563.36|8443.36|10
1654334010000|2022-06-04 09:13:30|8564.77|8444.77|8565.2|8445.2|8565.23|8445.23|8564.77|8444.77|7
1654334020000|2022-06-04 09:13:40|8565.3|8445.3|8566|8446|8566|8446|8565.3|8445.3|8
1654334030000|2022-06-04 09:13:50|8566.02|8446.02|8567.69|8447.69|8567.69|8447.69|8566.02|8446.02|9
1654334040000|2022-06-04 09:14:00|8567.91|8447.91|8567.96|8447.96|8568.2|8448.2|8567.82|8447.82|7
1654334050000|2022-06-04 09:14:10|8567.97|8447.97|8568.19|8448.19|8568.21|8448.21|8567.95|8447.95|10
1654334060000|2022-06-04 09:14:20|8568.25|8448.25|8568.43|8448.43|8568.43|8448.43|8568.17|8448.17|8
1654334070000|2022-06-04 09:14:30|8568.4|8448.4|8568.2|8448.2|8568.4|8448.4|8568.13|8448.13|8
1654334080000|2022-06-04 09:14:40|8568.29|8448.29|8567.84|8447.84|8568.29|8448.29|8567.84|8447.84|8
1654334090000|2022-06-04 09:14:50|8567.8|8447.8|8567.75|8447.75|8567.8|8447.8|8567.6|8447.6|10
1654334100000|2022-06-04 09:15:00|8567.56|8447.56|8567.95|8447.95|8567.95|8447.95|8567.56|8447.56|7
1654334110000|2022-06-04 09:15:10|8567.98|8447.98|8568.55|8448.55|8568.67|8448.67|8567.98|8447.98|8
1654334120000|2022-06-04 09:15:20|8568.76|8448.76|8569.28|8449.28|8569.28|8449.28|8568.76|8448.76|9
1654334130000|2022-06-04 09:15:30|8569.33|8449.33|8569.14|8449.14|8569.36|8449.36|8569.14|8449.14|7
1654334140000|2022-06-04 09:15:40|8569.1|8449.1|8568.43|8448.43|8569.24|8449.24|8568.43|8448.43|9
1654334150000|2022-06-04 09:15:50|8567.67|8447.67|8563.98|8443.98|8567.67|8447.67|8563.98|8443.98|10
1654334160000|2022-06-04 09:16:00|8563.19|8443.19|8562.57|8442.57|8563.19|8443.19|8562.57|8442.57|10
1654334170000|2022-06-04 09:16:10|8562.92|8442.92|8562.42|8442.42|8562.92|8442.92|8562.08|8442.08|9
1654334180000|2022-06-04 09:16:20|8562.31|8442.31|8562.37|8442.37|8562.7|8442.7|8562.12|8442.12|8
1654334190000|2022-06-04 09:16:30|8562|8442|8560.66|8440.66|8562|8442|8560.66|8440.66|10
1654334200000|2022-06-04 09:16:40|8560.41|8440.41|8559.33|8439.33|8560.41|8440.41|8559.14|8439.14|9
1654334210000|2022-06-04 09:16:50|8559.16|8439.16|8558.99|8438.99|8559.28|8439.28|8558.9|8438.9|8
1654334220000|2022-06-04 09:17:00|8559.16|8439.16|8559.39|8439.39|8559.44|8439.44|8558.93|8438.93|9
1654334230000|2022-06-04 09:17:10|8559.45|8439.45|8559.42|8439.42|8559.59|8439.59|8559.39|8439.39|8
1654334240000|2022-06-04 09:17:20|8559.43|8439.43|8559.37|8439.37|8559.5|8439.5|8559.37|8439.37|6
1654334250000|2022-06-04 09:17:30|8559.33|8439.33|8558.61|8438.61|8559.33|8439.33|8558.53|8438.53|8
1654334260000|2022-06-04 09:17:40|8558.64|8438.64|8558.48|8438.48|8558.71|8438.71|8558.48|8438.48|6
1654334270000|2022-06-04 09:17:50|8558.32|8438.32|8558.34|8438.34|8558.34|8438.34|8558.24|8438.24|6
1654334280000|2022-06-04 09:18:00|8558.12|8438.12|8557.91|8437.91|8558.12|8438.12|8557.89|8437.89|6
1654334290000|2022-06-04 09:18:10|8557.49|8437.49|8557.57|8437.57|8557.66|8437.66|8557.46|8437.46|9
1654334300000|2022-06-04 09:18:20|8557.35|8437.35|8557.25|8437.25|8557.36|8437.36|8557.16|8437.16|6
1654334310000|2022-06-04 09:18:30|8557.09|8437.09|8557.04|8437.04|8557.1|8437.1|8557.04|8437.04|6
1654334320000|2022-06-04 09:18:40|8557.03|8437.03|8557.18|8437.18|8557.18|8437.18|8557.01|8437.01|3
1654334330000|2022-06-04 09:18:50|8557.21|8437.21|8556.72|8436.72|8557.25|8437.25|8556.72|8436.72|8
1654334340000|2022-06-04 09:19:00|8556.63|8436.63|8553.59|8433.59|8556.63|8436.63|8553.59|8433.59|10
1654334350000|2022-06-04 09:19:10|8553.42|8433.42|8553.38|8433.38|8553.42|8433.42|8553.21|8433.21|10
1654334360000|2022-06-04 09:19:20|8553.52|8433.52|8553.41|8433.41|8553.52|8433.52|8553.41|8433.41|5
1654334370000|2022-06-04 09:19:30|8553.67|8433.67|8554.44|8434.44|8554.44|8434.44|8553.06|8433.06|9
1654334380000|2022-06-04 09:19:40|8554.61|8434.61|8555.35|8435.35|8555.35|8435.35|8554.61|8434.61|10
1654334390000|2022-06-04 09:19:50|8555.66|8435.66|8556.31|8436.31|8556.38|8436.38|8555.65|8435.65|9
1654334400000|2022-06-04 09:20:00|8556.36|8436.36|8556.04|8436.04|8556.62|8436.62|8556.04|8436.04|8
1654334410000|2022-06-04 09:20:10|8556.07|8436.07|8555.79|8435.79|8556.07|8436.07|8555.74|8435.74|7
1654334420000|2022-06-04 09:20:20|8555.91|8435.91|8556.25|8436.25|8556.3|8436.3|8555.91|8435.91|7
1654334430000|2022-06-04 09:20:30|8556.24|8436.24|8556.3|8436.3|8556.34|8436.34|8556.21|8436.21|9
1654334440000|2022-06-04 09:20:40|8556.42|8436.42|8556.51|8436.51|8556.59|8436.59|8556.38|8436.38|9
1654334450000|2022-06-04 09:20:50|8556.53|8436.53|8555.86|8435.86|8556.53|8436.53|8555.86|8435.86|10
1654334460000|2022-06-04 09:21:00|8555.79|8435.79|8555.49|8435.49|8555.79|8435.79|8555.49|8435.49|7
1654334470000|2022-06-04 09:21:10|8555.51|8435.51|8555.3|8435.3|8555.54|8435.54|8555.27|8435.27|7
1654334480000|2022-06-04 09:21:20|8555.2|8435.2|8554.5|8434.5|8555.28|8435.28|8554.5|8434.5|10
1654334490000|2022-06-04 09:21:30|8554.46|8434.46|8555.16|8435.16|8555.16|8435.16|8554.45|8434.45|10
1654334500000|2022-06-04 09:21:40|8555.14|8435.14|8554.97|8434.97|8555.2|8435.2|8554.97|8434.97|10
1654334510000|2022-06-04 09:21:50|8554.93|8434.93|8554.89|8434.89|8554.98|8434.98|8554.8|8434.8|9
1654334520000|2022-06-04 09:22:00|8554.82|8434.82|8554.63|8434.63|8554.82|8434.82|8554.63|8434.63|5
1654334530000|2022-06-04 09:22:10|8554.69|8434.69|8554.57|8434.57|8554.71|8434.71|8554.55|8434.55|7
1654334540000|2022-06-04 09:22:20|8554.49|8434.49|8553.65|8433.65|8554.53|8434.53|8553.62|8433.62|9
1654334550000|2022-06-04 09:22:30|8553.54|8433.54|8554.07|8434.07|8554.07|8434.07|8553.54|8433.54|9
1654334560000|2022-06-04 09:22:40|8553.94|8433.94|8553.87|8433.87|8553.94|8433.94|8553.82|8433.82|7
1654334570000|2022-06-04 09:22:50|8553.81|8433.81|8554.76|8434.76|8554.76|8434.76|8553.76|8433.76|10
1654334580000|2022-06-04 09:23:00|8554.71|8434.71|8555.11|8435.11|8555.11|8435.11|8554.71|8434.71|6
1654334590000|2022-06-04 09:23:10|8555.08|8435.08|8554.48|8434.48|8555.15|8435.15|8554.45|8434.45|7
1654334600000|2022-06-04 09:23:20|8554.54|8434.54|8554.84|8434.84|8554.85|8434.85|8554.52|8434.52|7
1654334610000|2022-06-04 09:23:30|8554.83|8434.83|8554.89|8434.89|8554.97|8434.97|8554.8|8434.8|8
1654334620000|2022-06-04 09:23:40|8554.95|8434.95|8554.56|8434.56|8554.95|8434.95|8554.56|8434.56|9
1654334630000|2022-06-04 09:23:50|8554.71|8434.71|8554.17|8434.17|8554.73|8434.73|8554.17|8434.17|9
1654334640000|2022-06-04 09:24:00|8554.3|8434.3|8553.12|8433.12|8554.3|8434.3|8553.12|8433.12|9
1654334650000|2022-06-04 09:24:10|8553.18|8433.18|8553.13|8433.13|8553.33|8433.33|8553.1|8433.1|7
1654334660000|2022-06-04 09:24:20|8553.26|8433.26|8553.17|8433.17|8553.3|8433.3|8553.08|8433.08|9
1654334670000|2022-06-04 09:24:30|8553.03|8433.03|8552.4|8432.4|8553.03|8433.03|8552.17|8432.17|10
1654334680000|2022-06-04 09:24:40|8552.48|8432.48|8552.31|8432.31|8552.48|8432.48|8552.21|8432.21|10
1654334690000|2022-06-04 09:24:50|8552.3|8432.3|8552.34|8432.34|8552.34|8432.34|8552.11|8432.11|7
1654334700000|2022-06-04 09:25:00|8552.33|8432.33|8551.89|8431.89|8552.33|8432.33|8551.85|8431.85|8
1654334710000|2022-06-04 09:25:10|8551.93|8431.93|8552|8432|8552.08|8432.08|8551.88|8431.88|7
1654334720000|2022-06-04 09:25:20|8551.9|8431.9|8552.06|8432.06|8552.06|8432.06|8551.89|8431.89|7
1654334730000|2022-06-04 09:25:30|8551.98|8431.98|8550.76|8430.76|8551.98|8431.98|8550.76|8430.76|8
1654334740000|2022-06-04 09:25:40|8550.84|8430.84|8551.02|8431.02|8551.46|8431.46|8550.83|8430.83|7
1654334750000|2022-06-04 09:25:50|8551.14|8431.14|8551.11|8431.11|8551.2|8431.2|8550.95|8430.95|8
1654334760000|2022-06-04 09:26:00|8551.1|8431.1|8551.36|8431.36|8551.37|8431.37|8550.91|8430.91|10
1654334770000|2022-06-04 09:26:10|8551.57|8431.57|8551.86|8431.86|8551.86|8431.86|8551.57|8431.57|8
1654334780000|2022-06-04 09:26:20|8551.82|8431.82|8551.82|8431.82|8551.94|8431.94|8551.81|8431.81|7
1654334790000|2022-06-04 09:26:30|8551.9|8431.9|8551.54|8431.54|8551.9|8431.9|8551.52|8431.52|5
1654334800000|2022-06-04 09:26:40|8551.6|8431.6|8551.41|8431.41|8551.6|8431.6|8551.41|8431.41|8
1654334810000|2022-06-04 09:26:50|8551.46|8431.46|8551.08|8431.08|8551.46|8431.46|8551.08|8431.08|8
1654334820000|2022-06-04 09:27:00|8550.89|8430.89|8550|8430|8550.89|8430.89|8549.94|8429.94|10
1654334830000|2022-06-04 09:27:10|8550.03|8430.03|8549.84|8429.84|8550.03|8430.03|8549.83|8429.83|8
1654334840000|2022-06-04 09:27:20|8549.86|8429.86|8549.06|8429.06|8549.89|8429.89|8549.06|8429.06|8
1654334850000|2022-06-04 09:27:30|8549.02|8429.02|8548.68|8428.68|8549.05|8429.05|8548.68|8428.68|9
1654334860000|2022-06-04 09:27:40|8548.5|8428.5|8548.7|8428.7|8548.98|8428.98|8548.49|8428.49|9
1654334870000|2022-06-04 09:27:50|8548.79|8428.79|8548.87|8428.87|8548.87|8428.87|8548.76|8428.76|8
1654334880000|2022-06-04 09:28:00|8548.81|8428.81|8548.79|8428.79|8548.87|8428.87|8548.75|8428.75|7
1654334890000|2022-06-04 09:28:10|8548.83|8428.83|8548.28|8428.28|8548.83|8428.83|8548.19|8428.19|9
1654334900000|2022-06-04 09:28:20|8548.27|8428.27|8548.04|8428.04|8548.27|8428.27|8547.96|8427.96|8
1654334910000|2022-06-04 09:28:30|8548.08|8428.08|8548.36|8428.36|8548.43|8428.43|8548.08|8428.08|8
1654334920000|2022-06-04 09:28:40|8548.26|8428.26|8547.95|8427.95|8548.29|8428.29|8547.95|8427.95|9
1654334930000|2022-06-04 09:28:50|8548|8428|8547.73|8427.73|8548|8428|8547.73|8427.73|9
1654334940000|2022-06-04 09:29:00|8547.72|8427.72|8547.72|8427.72|8547.76|8427.76|8547.61|8427.61|7
1654334950000|2022-06-04 09:29:10|8547.73|8427.73|8547.61|8427.61|8547.73|8427.73|8547.48|8427.48|7
1654334960000|2022-06-04 09:29:20|8547.55|8427.55|8547.8|8427.8|8547.8|8427.8|8547.5|8427.5|7
1654334970000|2022-06-04 09:29:30|8547.85|8427.85|8548.13|8428.13|8548.13|8428.13|8547.85|8427.85|7
1654334980000|2022-06-04 09:29:40|8548.23|8428.23|8548.24|8428.24|8548.24|8428.24|8548.19|8428.19|8
1654334990000|2022-06-04 09:29:50|8548.25|8428.25|8548.07|8428.07|8548.25|8428.25|8548.07|8428.07|3
1654335000000|2022-06-04 09:30:00|8547.96|8427.96|8547.97|8427.97|8548.13|8428.13|8547.96|8427.96|8
1654335010000|2022-06-04 09:30:10|8547.81|8427.81|8547.91|8427.91|8548.1|8428.1|8547.81|8427.81|8
1654335020000|2022-06-04 09:30:20|8547.85|8427.85|8547.8|8427.8|8547.89|8427.89|8547.8|8427.8|8
1654335030000|2022-06-04 09:30:30|8547.76|8427.76|8547.61|8427.61|8547.76|8427.76|8547.61|8427.61|9
1654335040000|2022-06-04 09:30:40|8547.73|8427.73|8548|8428|8548.08|8428.08|8547.73|8427.73|10
1654335050000|2022-06-04 09:30:50|8548.1|8428.1|8548.06|8428.06|8548.1|8428.1|8547.95|8427.95|7
1654335060000|2022-06-04 09:31:00|8547.98|8427.98|8547.8|8427.8|8547.99|8427.99|8547.8|8427.8|6
1654335070000|2022-06-04 09:31:10|8547.76|8427.76|8547.5|8427.5|8547.76|8427.76|8547.5|8427.5|9
1654335080000|2022-06-04 09:31:20|8547.56|8427.56|8547.32|8427.32|8547.56|8427.56|8547.32|8427.32|8
1654335090000|2022-06-04 09:31:30|8547.23|8427.23|8546.87|8426.87|8547.34|8427.34|8546.87|8426.87|10
1654335100000|2022-06-04 09:31:40|8546.81|8426.81|8544.18|8424.18|8546.98|8426.98|8544.18|8424.18|10
1654335110000|2022-06-04 09:31:50|8543.98|8423.98|8541.8|8421.8|8543.98|8423.98|8541.75|8421.75|10
1654335120000|2022-06-04 09:32:00|8541.56|8421.56|8541.31|8421.31|8541.61|8421.61|8540.97|8420.97|10
1654335130000|2022-06-04 09:32:10|8541.18|8421.18|8541.01|8421.01|8541.18|8421.18|8540.92|8420.92|9
1654335140000|2022-06-04 09:32:20|8541|8421|8540.71|8420.71|8541|8421|8540.71|8420.71|6
1654335150000|2022-06-04 09:32:30|8540.79|8420.79|8540.12|8420.12|8540.79|8420.79|8540.12|8420.12|7
1654335160000|2022-06-04 09:32:40|8540.11|8420.11|8540.08|8420.08|8540.32|8420.32|8540.08|8420.08|9
1654335170000|2022-06-04 09:32:50|8539.87|8419.87|8539.54|8419.54|8539.87|8419.87|8539.44|8419.44|8
1654335180000|2022-06-04 09:33:00|8539.5|8419.5|8538.54|8418.54|8539.5|8419.5|8538.54|8418.54|8
1654335190000|2022-06-04 09:33:10|8538.37|8418.37|8538.3|8418.3|8538.37|8418.37|8538.18|8418.18|9
1654335200000|2022-06-04 09:33:20|8538.25|8418.25|8538.6|8418.6|8538.89|8418.89|8538.05|8418.05|10
1654335210000|2022-06-04 09:33:30|8538.66|8418.66|8537.88|8417.88|8538.73|8418.73|8537.77|8417.77|9
1654335220000|2022-06-04 09:33:40|8537.8|8417.8|8537.7|8417.7|8537.8|8417.8|8537.62|8417.62|10
1654335230000|2022-06-04 09:33:50|8537.6|8417.6|8535.39|8415.39|8537.6|8417.6|8535.39|8415.39|9
1654335240000|2022-06-04 09:34:00|8535.44|8415.44|8535.51|8415.51|8535.54|8415.54|8535.35|8415.35|10
1654335250000|2022-06-04 09:34:10|8535.4|8415.4|8533.41|8413.41|8535.4|8415.4|8533.41|8413.41|10
1654335260000|2022-06-04 09:34:20|8533.11|8413.11|8528.6|8408.6|8533.11|8413.11|8528.6|8408.6|10
1654335270000|2022-06-04 09:34:30|8528.43|8408.43|8527.36|8407.36|8528.43|8408.43|8527.19|8407.19|10
1654335280000|2022-06-04 09:34:40|8527.4|8407.4|8527.25|8407.25|8527.58|8407.58|8527.25|8407.25|9
1654335290000|2022-06-04 09:34:50|8527.32|8407.32|8527|8407|8527.35|8407.35|8526.99|8406.99|9
1654335300000|2022-06-04 09:35:00|8527.09|8407.09|8527.03|8407.03|8527.19|8407.19|8526.79|8406.79|10
1654335310000|2022-06-04 09:35:10|8527.05|8407.05|8526.85|8406.85|8527.4|8407.4|8526.85|8406.85|8
1654335320000|2022-06-04 09:35:20|8526.67|8406.67|8526|8406|8526.67|8406.67|8526|8406|8
1654335330000|2022-06-04 09:35:30|8525.81|8405.81|8525.91|8405.91|8525.95|8405.95|8525.81|8405.81|7
1654335340000|2022-06-04 09:35:40|8525.87|8405.87|8525.8|8405.8|8525.87|8405.87|8525.73|8405.73|9
1654335350000|2022-06-04 09:35:50|8525.75|8405.75|8525.54|8405.54|8525.76|8405.76|8525.54|8405.54|9
1654335360000|2022-06-04 09:36:00|8525.48|8405.48|8524.55|8404.55|8525.48|8405.48|8524.55|8404.55|7
1654335370000|2022-06-04 09:36:10|8524.6|8404.6|8525.5|8405.5|8525.5|8405.5|8524.48|8404.48|8
1654335380000|2022-06-04 09:36:20|8525.77|8405.77|8526.48|8406.48|8526.48|8406.48|8525.77|8405.77|9
1654335390000|2022-06-04 09:36:30|8526.64|8406.64|8527.01|8407.01|8527.64|8407.64|8526.61|8406.61|10
1654335400000|2022-06-04 09:36:40|8527.09|8407.09|8526.84|8406.84|8527.09|8407.09|8526.81|8406.81|9
1654335410000|2022-06-04 09:36:50|8526.75|8406.75|8526.46|8406.46|8526.75|8406.75|8526.43|8406.43|5
1654335420000|2022-06-04 09:37:00|8526.59|8406.59|8526.42|8406.42|8526.59|8406.59|8526.4|8406.4|4
1654335430000|2022-06-04 09:37:10|8526.38|8406.38|8526.03|8406.03|8526.43|8406.43|8525.98|8405.98|8
1654335440000|2022-06-04 09:37:20|8525.99|8405.99|8525|8405|8525.99|8405.99|8525|8405|9
1654335450000|2022-06-04 09:37:30|8525.06|8405.06|8524.9|8404.9|8525.06|8405.06|8524.9|8404.9|6
1654335460000|2022-06-04 09:37:40|8524.95|8404.95|8524.46|8404.46|8525.02|8405.02|8524.46|8404.46|7
1654335470000|2022-06-04 09:37:50|8524.5|8404.5|8524.27|8404.27|8524.67|8404.67|8524.17|8404.17|8
1654335480000|2022-06-04 09:38:00|8524.32|8404.32|8525.23|8405.23|8525.23|8405.23|8524.32|8404.32|8
1654335490000|2022-06-04 09:38:10|8525.22|8405.22|8525.02|8405.02|8525.24|8405.24|8524.98|8404.98|5
1654335500000|2022-06-04 09:38:20|8525.04|8405.04|8525.03|8405.03|8525.04|8405.04|8524.89|8404.89|5
1654335510000|2022-06-04 09:38:30|8525.12|8405.12|8525.44|8405.44|8525.59|8405.59|8525.06|8405.06|7
1654335520000|2022-06-04 09:38:40|8525.54|8405.54|8525.63|8405.63|8525.94|8405.94|8525.54|8405.54|8
1654335530000|2022-06-04 09:38:50|8525.6|8405.6|8525.86|8405.86|8525.89|8405.89|8525.6|8405.6|6
1654335540000|2022-06-04 09:39:00|8525.81|8405.81|8523.92|8403.92|8525.81|8405.81|8523.92|8403.92|7
1654335550000|2022-06-04 09:39:10|8523.76|8403.76|8521.9|8401.9|8523.76|8403.76|8521.9|8401.9|9
1654335560000|2022-06-04 09:39:20|8521.99|8401.99|8520.18|8400.18|8521.99|8401.99|8520.12|8400.12|10
1654335570000|2022-06-04 09:39:30|8519.89|8399.89|8520.14|8400.14|8520.21|8400.21|8519.89|8399.89|6
1654335580000|2022-06-04 09:39:40|8520.2|8400.2|8520.83|8400.83|8520.83|8400.83|8520.11|8400.11|7
1654335590000|2022-06-04 09:39:50|8520.92|8400.92|8520.42|8400.42|8520.92|8400.92|8520.42|8400.42|7
1654335600000|2022-06-04 09:40:00|8520.41|8400.41|8520.05|8400.05|8520.41|8400.41|8520.02|8400.02|6
1654335610000|2022-06-04 09:40:10|8519.36|8399.36|8516.83|8396.83|8519.36|8399.36|8516.23|8396.23|9
1654335620000|2022-06-04 09:40:20|8516.63|8396.63|8515.41|8395.41|8516.63|8396.63|8515.41|8395.41|10
1654335630000|2022-06-04 09:40:30|8515.44|8395.44|8514.2|8394.2|8515.66|8395.66|8514.2|8394.2|10
1654335640000|2022-06-04 09:40:40|8514.52|8394.52|8514.46|8394.46|8514.67|8394.67|8513.86|8393.86|9
1654335650000|2022-06-04 09:40:50|8514.91|8394.91|8514.9|8394.9|8514.93|8394.93|8514.57|8394.57|8
1654335660000|2022-06-04 09:41:00|8514.94|8394.94|8516.44|8396.44|8516.44|8396.44|8514.94|8394.94|9
1654335670000|2022-06-04 09:41:10|8516.45|8396.45|8516.57|8396.57|8516.57|8396.57|8516.28|8396.28|8
1654335680000|2022-06-04 09:41:20|8516.6|8396.6|8516.63|8396.63|8516.69|8396.69|8516.48|8396.48|6
1654335690000|2022-06-04 09:41:30|8516.71|8396.71|8517.23|8397.23|8517.31|8397.31|8516.71|8396.71|8
1654335700000|2022-06-04 09:41:40|8517.24|8397.24|8517.38|8397.38|8517.38|8397.38|8517.24|8397.24|7
1654335710000|2022-06-04 09:41:50|8517.43|8397.43|8517.32|8397.32|8517.43|8397.43|8517.12|8397.12|8
1654335720000|2022-06-04 09:42:00|8517.39|8397.39|8517.68|8397.68|8517.68|8397.68|8517.26|8397.26|8
1654335730000|2022-06-04 09:42:10|8517.53|8397.53|8517.18|8397.18|8517.77|8397.77|8517.18|8397.18|10
1654335740000|2022-06-04 09:42:20|8517.13|8397.13|8515.09|8395.09|8517.13|8397.13|8515.09|8395.09|9
1654335750000|2022-06-04 09:42:30|8515.14|8395.14|8513.24|8393.24|8515.16|8395.16|8513.24|8393.24|8
1654335760000|2022-06-04 09:42:40|8513.27|8393.27|8513.14|8393.14|8513.27|8393.27|8512.95|8392.95|8
1654335770000|2022-06-04 09:42:50|8513.32|8393.32|8514.31|8394.31|8514.36|8394.36|8513.32|8393.32|9
1654335780000|2022-06-04 09:43:00|8514.45|8394.45|8514.69|8394.69|8514.69|8394.69|8514.45|8394.45|5
1654335790000|2022-06-04 09:43:10|8514.64|8394.64|8515.09|8395.09|8515.31|8395.31|8514.59|8394.59|10
1654335800000|2022-06-04 09:43:20|8515.13|8395.13|8515.22|8395.22|8515.27|8395.27|8515.13|8395.13|8
1654335810000|2022-06-04 09:43:30|8515.14|8395.14|8514.94|8394.94|8515.14|8395.14|8514.94|8394.94|5
1654335820000|2022-06-04 09:43:40|8514.75|8394.75|8514.77|8394.77|8514.77|8394.77|8514.21|8394.21|8
1654335830000|2022-06-04 09:43:50|8514.76|8394.76|8514.3|8394.3|8514.76|8394.76|8514.3|8394.3|7
1654335840000|2022-06-04 09:44:00|8514.33|8394.33|8514.18|8394.18|8514.4|8394.4|8514.18|8394.18|9
1654335850000|2022-06-04 09:44:10|8514.14|8394.14|8514.1|8394.1|8514.18|8394.18|8514.1|8394.1|4
1654335860000|2022-06-04 09:44:20|8514.11|8394.11|8514.22|8394.22|8514.32|8394.32|8514.11|8394.11|8
1654335870000|2022-06-04 09:44:30|8514.21|8394.21|8514.41|8394.41|8514.41|8394.41|8514.1|8394.1|8
1654335880000|2022-06-04 09:44:40|8514.32|8394.32|8514.26|8394.26|8514.36|8394.36|8514.25|8394.25|6
1654335890000|2022-06-04 09:44:50|8514.27|8394.27|8514.74|8394.74|8514.74|8394.74|8514.27|8394.27|10
1654335900000|2022-06-04 09:45:00|8514.76|8394.76|8515.52|8395.52|8515.52|8395.52|8514.76|8394.76|8
1654335910000|2022-06-04 09:45:10|8515.35|8395.35|8515.48|8395.48|8515.48|8395.48|8515.24|8395.24|6
1654335920000|2022-06-04 09:45:20|8515.43|8395.43|8515.86|8395.86|8516.05|8396.05|8515.43|8395.43|9
1654335930000|2022-06-04 09:45:30|8515.82|8395.82|8516.26|8396.26|8516.27|8396.27|8515.77|8395.77|8
1654335940000|2022-06-04 09:45:40|8516.27|8396.27|8515.8|8395.8|8516.27|8396.27|8515.79|8395.79|7
1654335950000|2022-06-04 09:45:50|8515.76|8395.76|8515.78|8395.78|8515.85|8395.85|8515.76|8395.76|6
1654335960000|2022-06-04 09:46:00|8515.58|8395.58|8515.67|8395.67|8515.67|8395.67|8515.49|8395.49|6
1654335970000|2022-06-04 09:46:10|8515.76|8395.76|8515.57|8395.57|8515.84|8395.84|8515.57|8395.57|4
1654335980000|2022-06-04 09:46:20|8515.55|8395.55|8515.63|8395.63|8515.63|8395.63|8515.55|8395.55|3
1654335990000|2022-06-04 09:46:30|8515.42|8395.42|8514.66|8394.66|8515.42|8395.42|8514.66|8394.66|5
1654336000000|2022-06-04 09:46:40|8514.75|8394.75|8515.52|8395.52|8515.52|8395.52|8514.75|8394.75|6
1654336010000|2022-06-04 09:46:50|8515.49|8395.49|8515.72|8395.72|8515.72|8395.72|8515.49|8395.49|4
1654336020000|2022-06-04 09:47:00|8515.65|8395.65|8515.61|8395.61|8515.86|8395.86|8515.61|8395.61|8
1654336030000|2022-06-04 09:47:10|8515.63|8395.63|8515.51|8395.51|8515.64|8395.64|8515.51|8395.51|6
1654336040000|2022-06-04 09:47:20|8515.41|8395.41|8515.68|8395.68|8515.7|8395.7|8515.41|8395.41|7
1654336050000|2022-06-04 09:47:30|8515.76|8395.76|8515.57|8395.57|8515.9|8395.9|8515.57|8395.57|9
1654336060000|2022-06-04 09:47:40|8515.46|8395.46|8515.73|8395.73|8515.73|8395.73|8515.45|8395.45|8
1654336070000|2022-06-04 09:47:50|8515.74|8395.74|8515.48|8395.48|8515.74|8395.74|8515.34|8395.34|7
1654336080000|2022-06-04 09:48:00|8515.45|8395.45|8516.64|8396.64|8516.71|8396.71|8515.45|8395.45|8
1654336090000|2022-06-04 09:48:10|8516.52|8396.52|8516.97|8396.97|8516.97|8396.97|8516.52|8396.52|8
1654336100000|2022-06-04 09:48:20|8516.98|8396.98|8517.1|8397.1|8517.1|8397.1|8516.98|8396.98|5
1654336110000|2022-06-04 09:48:30|8517.01|8397.01|8517.37|8397.37|8517.37|8397.37|8516.99|8396.99|10
1654336120000|2022-06-04 09:48:40|8517.41|8397.41|8517.7|8397.7|8517.7|8397.7|8517.28|8397.28|10
1654336130000|2022-06-04 09:48:50|8517.71|8397.71|8517.88|8397.88|8517.88|8397.88|8517.36|8397.36|10
1654336140000|2022-06-04 09:49:00|8517.87|8397.87|8517.6|8397.6|8517.87|8397.87|8517.47|8397.47|8
1654336150000|2022-06-04 09:49:10|8517.52|8397.52|8517.3|8397.3|8517.53|8397.53|8517.24|8397.24|10
1654336160000|2022-06-04 09:49:20|8517.37|8397.37|8517.19|8397.19|8517.37|8397.37|8517.08|8397.08|8
1654336170000|2022-06-04 09:49:30|8517.33|8397.33|8517.35|8397.35|8517.49|8397.49|8517.33|8397.33|8
1654336180000|2022-06-04 09:49:40|8517.32|8397.32|8517.3|8397.3|8517.41|8397.41|8517.3|8397.3|8
1654336190000|2022-06-04 09:49:50|8517.38|8397.38|8517.45|8397.45|8517.5|8397.5|8517.38|8397.38|9
1654336200000|2022-06-04 09:50:00|8517.42|8397.42|8517.94|8397.94|8518.03|8398.03|8517.42|8397.42|9
1654336210000|2022-06-04 09:50:10|8518|8398|8518.8|8398.8|8518.8|8398.8|8517.84|8397.84|9
1654336220000|2022-06-04 09:50:20|8518.74|8398.74|8518.74|8398.74|8519.13|8399.13|8518.63|8398.63|8
1654336230000|2022-06-04 09:50:30|8518.67|8398.67|8519.49|8399.49|8519.55|8399.55|8518.66|8398.66|8
1654336240000|2022-06-04 09:50:40|8519.61|8399.61|8521.29|8401.29|8521.29|8401.29|8519.61|8399.61|10
1654336250000|2022-06-04 09:50:50|8521.35|8401.35|8522.12|8402.12|8522.12|8402.12|8521.35|8401.35|10
1654336260000|2022-06-04 09:51:00|8522.18|8402.18|8522.94|8402.94|8523.01|8403.01|8522.18|8402.18|7
1654336270000|2022-06-04 09:51:10|8522.85|8402.85|8523.12|8403.12|8523.12|8403.12|8522.85|8402.85|8
1654336280000|2022-06-04 09:51:20|8523.2|8403.2|8521.14|8401.14|8523.2|8403.2|8521.14|8401.14|10
1654336290000|2022-06-04 09:51:30|8521.24|8401.24|8520.88|8400.88|8521.24|8401.24|8520.8|8400.8|8
1654336300000|2022-06-04 09:51:40|8520.95|8400.95|8521.34|8401.34|8521.34|8401.34|8520.87|8400.87|7
1654336310000|2022-06-04 09:51:50|8521.22|8401.22|8521.56|8401.56|8521.56|8401.56|8521.22|8401.22|8
1654336320000|2022-06-04 09:52:00|8521.51|8401.51|8521.37|8401.37|8521.57|8401.57|8521.37|8401.37|9
1654336330000|2022-06-04 09:52:10|8521.28|8401.28|8521.23|8401.23|8521.37|8401.37|8521.13|8401.13|6
1654336340000|2022-06-04 09:52:20|8521.17|8401.17|8520.8|8400.8|8521.22|8401.22|8520.8|8400.8|10
1654336350000|2022-06-04 09:52:30|8520.76|8400.76|8520.43|8400.43|8520.76|8400.76|8520.38|8400.38|7
1654336360000|2022-06-04 09:52:40|8520.46|8400.46|8520.5|8400.5|8520.5|8400.5|8520.42|8400.42|8
1654336370000|2022-06-04 09:52:50|8520.53|8400.53|8520.18|8400.18|8520.57|8400.57|8520.18|8400.18|9
1654336380000|2022-06-04 09:53:00|8520.26|8400.26|8520.13|8400.13|8520.28|8400.28|8520.1|8400.1|9
1654336390000|2022-06-04 09:53:10|8520.21|8400.21|8520.37|8400.37|8520.38|8400.38|8520.17|8400.17|8
1654336400000|2022-06-04 09:53:20|8520.38|8400.38|8520.86|8400.86|8520.86|8400.86|8520.35|8400.35|9
1654336410000|2022-06-04 09:53:30|8520.91|8400.91|8520.89|8400.89|8520.93|8400.93|8520.78|8400.78|9
1654336420000|2022-06-04 09:53:40|8520.92|8400.92|8520.99|8400.99|8521.02|8401.02|8520.84|8400.84|8
1654336430000|2022-06-04 09:53:50|8521.23|8401.23|8521.16|8401.16|8521.23|8401.23|8521.13|8401.13|8
1654336440000|2022-06-04 09:54:00|8521.13|8401.13|8521.09|8401.09|8521.13|8401.13|8521.09|8401.09|2
1654336450000|2022-06-04 09:54:10|8521.19|8401.19|8522.22|8402.22|8522.22|8402.22|8521.15|8401.15|9
1654336460000|2022-06-04 09:54:20|8522.31|8402.31|8522.71|8402.71|8522.71|8402.71|8522.24|8402.24|7
1654336470000|2022-06-04 09:54:30|8522.69|8402.69|8522.45|8402.45|8522.78|8402.78|8522.26|8402.26|9
1654336480000|2022-06-04 09:54:40|8522.56|8402.56|8523.97|8403.97|8523.97|8403.97|8522.56|8402.56|8
1654336490000|2022-06-04 09:54:50|8523.88|8403.88|8524.18|8404.18|8524.18|8404.18|8523.88|8403.88|6
1654336500000|2022-06-04 09:55:00|8524.14|8404.14|8523.7|8403.7|8524.22|8404.22|8523.7|8403.7|7
1654336510000|2022-06-04 09:55:10|8523.69|8403.69|8524.11|8404.11|8524.12|8404.12|8523.64|8403.64|9
1654336520000|2022-06-04 09:55:20|8524.08|8404.08|8524.9|8404.9|8524.9|8404.9|8524.08|8404.08|7
1654336530000|2022-06-04 09:55:30|8524.87|8404.87|8525.39|8405.39|8525.39|8405.39|8524.87|8404.87|8
1654336540000|2022-06-04 09:55:40|8525.3|8405.3|8525.46|8405.46|8525.5|8405.5|8525.22|8405.22|9
1654336550000|2022-06-04 09:55:50|8525.5|8405.5|8524.99|8404.99|8525.66|8405.66|8524.99|8404.99|9
1654336560000|2022-06-04 09:56:00|8525.02|8405.02|8524.75|8404.75|8525.02|8405.02|8524.61|8404.61|7
1654336570000|2022-06-04 09:56:10|8524.77|8404.77|8525.32|8405.32|8525.39|8405.39|8524.77|8404.77|10
1654336580000|2022-06-04 09:56:20|8525.28|8405.28|8525.07|8405.07|8525.28|8405.28|8525.07|8405.07|5
1654336590000|2022-06-04 09:56:30|8525.13|8405.13|8523.57|8403.57|8525.13|8405.13|8523.46|8403.46|9
1654336600000|2022-06-04 09:56:40|8523.29|8403.29|8523.55|8403.55|8523.55|8403.55|8523.21|8403.21|7
1654336610000|2022-06-04 09:56:50|8523.56|8403.56|8522.95|8402.95|8523.56|8403.56|8522.79|8402.79|9
1654336620000|2022-06-04 09:57:00|8523.05|8403.05|8522.85|8402.85|8523.05|8403.05|8522.75|8402.75|8
1654336630000|2022-06-04 09:57:10|8522.92|8402.92|8522.13|8402.13|8522.92|8402.92|8522.01|8402.01|6
1654336640000|2022-06-04 09:57:20|8522.14|8402.14|8522.25|8402.25|8522.26|8402.26|8522.13|8402.13|7
1654336650000|2022-06-04 09:57:30|8522.39|8402.39|8522.54|8402.54|8522.54|8402.54|8522.34|8402.34|7
1654336660000|2022-06-04 09:57:40|8522.48|8402.48|8522.27|8402.27|8522.5|8402.5|8522.27|8402.27|7
1654336670000|2022-06-04 09:57:50|8522.3|8402.3|8522.33|8402.33|8522.35|8402.35|8522.3|8402.3|5
1654336680000|2022-06-04 09:58:00|8522.38|8402.38|8522.34|8402.34|8522.38|8402.38|8522.32|8402.32|3
1654336690000|2022-06-04 09:58:10|8522.37|8402.37|8522.03|8402.03|8522.44|8402.44|8522.03|8402.03|5
1654336700000|2022-06-04 09:58:20|8521.97|8401.97|8521.78|8401.78|8522.01|8402.01|8521.78|8401.78|5
1654336710000|2022-06-04 09:58:30|8521.79|8401.79|8521.9|8401.9|8521.9|8401.9|8521.79|8401.79|4
1654336720000|2022-06-04 09:58:40|8521.87|8401.87|8521.76|8401.76|8521.9|8401.9|8521.75|8401.75|7
1654336730000|2022-06-04 09:58:50|8521.81|8401.81|8521.67|8401.67|8521.82|8401.82|8521.64|8401.64|7
1654336740000|2022-06-04 09:59:00|8521.68|8401.68|8521.83|8401.83|8521.91|8401.91|8521.68|8401.68|8
1654336750000|2022-06-04 09:59:10|8521.82|8401.82|8521.95|8401.95|8521.95|8401.95|8521.82|8401.82|9
1654336760000|2022-06-04 09:59:20|8521.96|8401.96|8522.95|8402.95|8522.95|8402.95|8521.96|8401.96|9
1654336770000|2022-06-04 09:59:30|8523.03|8403.03|8523.32|8403.32|8523.38|8403.38|8523.03|8403.03|7
1654336780000|2022-06-04 09:59:40|8523.33|8403.33|8523.31|8403.31|8523.36|8403.36|8523.29|8403.29|9
1654336790000|2022-06-04 09:59:50|8523.36|8403.36|8523.28|8403.28|8523.38|8403.38|8523.25|8403.25|6
1654336800000|2022-06-04 10:00:00|8523.37|8403.37|8523.45|8403.45|8523.49|8403.49|8523.3|8403.3|7
1654336810000|2022-06-04 10:00:10|8523.48|8403.48|8524.42|8404.42|8524.42|8404.42|8522.72|8402.72|10
1654336820000|2022-06-04 10:00:20|8525.03|8405.03|8529.62|8409.62|8529.62|8409.62|8525.03|8405.03|10
1654336830000|2022-06-04 10:00:30|8530.3|8410.3|8532.35|8412.35|8532.35|8412.35|8530.3|8410.3|9
1654336840000|2022-06-04 10:00:40|8532.36|8412.36|8532.69|8412.69|8532.69|8412.69|8532.09|8412.09|10
1654336850000|2022-06-04 10:00:50|8532.67|8412.67|8532.66|8412.66|8532.8|8412.8|8532.66|8412.66|10
1654336860000|2022-06-04 10:01:00|8532.71|8412.71|8533.25|8413.25|8533.54|8413.54|8532.66|8412.66|8
1654336870000|2022-06-04 10:01:10|8533.33|8413.33|8534.16|8414.16|8534.16|8414.16|8533.21|8413.21|9
1654336880000|2022-06-04 10:01:20|8534.29|8414.29|8534.98|8414.98|8534.98|8414.98|8534.21|8414.21|10
1654336890000|2022-06-04 10:01:30|8534.97|8414.97|8535.05|8415.05|8535.21|8415.21|8534.97|8414.97|9
1654336900000|2022-06-04 10:01:40|8535.22|8415.22|8536.3|8416.3|8536.3|8416.3|8535.22|8415.22|9
1654336910000|2022-06-04 10:01:50|8536.62|8416.62|8536.68|8416.68|8536.82|8416.82|8536.62|8416.62|9
1654336920000|2022-06-04 10:02:00|8536.66|8416.66|8537.27|8417.27|8537.3|8417.3|8536.66|8416.66|10
1654336930000|2022-06-04 10:02:10|8537.32|8417.32|8536.47|8416.47|8537.34|8417.34|8536.47|8416.47|7
1654336940000|2022-06-04 10:02:20|8536.51|8416.51|8536.13|8416.13|8536.51|8416.51|8536.03|8416.03|8
1654336950000|2022-06-04 10:02:30|8536.21|8416.21|8536.77|8416.77|8536.77|8416.77|8535.98|8415.98|7
1654336960000|2022-06-04 10:02:40|8536.92|8416.92|8536.85|8416.85|8537.48|8417.48|8536.85|8416.85|10
1654336970000|2022-06-04 10:02:50|8536.83|8416.83|8536.91|8416.91|8536.97|8416.97|8536.83|8416.83|9
1654336980000|2022-06-04 10:03:00|8536.63|8416.63|8536.96|8416.96|8536.96|8416.96|8536.36|8416.36|8
1654336990000|2022-06-04 10:03:10|8537.05|8417.05|8538.73|8418.73|8538.73|8418.73|8537.05|8417.05|7
1654337000000|2022-06-04 10:03:20|8538.75|8418.75|8539.36|8419.36|8539.39|8419.39|8538.63|8418.63|9
1654337010000|2022-06-04 10:03:30|8539.33|8419.33|8539.66|8419.66|8539.66|8419.66|8539.16|8419.16|9
1654337020000|2022-06-04 10:03:40|8539.68|8419.68|8540.95|8420.95|8540.95|8420.95|8539.67|8419.67|10
1654337030000|2022-06-04 10:03:50|8540.93|8420.93|8540.33|8420.33|8540.93|8420.93|8540.1|8420.1|9
1654337040000|2022-06-04 10:04:00|8540.3|8420.3|8540.11|8420.11|8540.41|8420.41|8540.06|8420.06|9
1654337050000|2022-06-04 10:04:10|8540.21|8420.21|8540.99|8420.99|8540.99|8420.99|8540.21|8420.21|8
1654337060000|2022-06-04 10:04:20|8541.17|8421.17|8541.41|8421.41|8541.48|8421.48|8541.17|8421.17|9
1654337070000|2022-06-04 10:04:30|8541.57|8421.57|8541.31|8421.31|8541.72|8421.72|8541.31|8421.31|10
1654337080000|2022-06-04 10:04:40|8541.33|8421.33|8541.52|8421.52|8541.52|8421.52|8541.14|8421.14|9
1654337090000|2022-06-04 10:04:50|8541.5|8421.5|8541|8421|8541.6|8421.6|8541|8421|9
1654337100000|2022-06-04 10:05:00|8541.04|8421.04|8541.07|8421.07|8541.18|8421.18|8540.96|8420.96|8
1654337110000|2022-06-04 10:05:10|8540.96|8420.96|8541.06|8421.06|8541.07|8421.07|8540.82|8420.82|8
1654337120000|2022-06-04 10:05:20|8540.95|8420.95|8541.44|8421.44|8541.44|8421.44|8540.94|8420.94|9
1654337130000|2022-06-04 10:05:30|8541.46|8421.46|8541.41|8421.41|8541.46|8421.46|8541.3|8421.3|7
1654337140000|2022-06-04 10:05:40|8541.43|8421.43|8540.99|8420.99|8541.43|8421.43|8540.99|8420.99|10
1654337150000|2022-06-04 10:05:50|8540.98|8420.98|8541.01|8421.01|8541.04|8421.04|8540.82|8420.82|8
1654337160000|2022-06-04 10:06:00|8541.04|8421.04|8541.31|8421.31|8541.63|8421.63|8541.04|8421.04|9
1654337170000|2022-06-04 10:06:10|8541.23|8421.23|8541.96|8421.96|8541.96|8421.96|8541.1|8421.1|8
1654337180000|2022-06-04 10:06:20|8541.9|8421.9|8542.44|8422.44|8542.44|8422.44|8541.84|8421.84|7
1654337190000|2022-06-04 10:06:30|8542.61|8422.61|8542.78|8422.78|8542.79|8422.79|8542.58|8422.58|7
1654337200000|2022-06-04 10:06:40|8542.73|8422.73|8542.94|8422.94|8542.94|8422.94|8542.63|8422.63|10
1654337210000|2022-06-04 10:06:50|8542.82|8422.82|8542.91|8422.91|8542.97|8422.97|8542.75|8422.75|7
1654337220000|2022-06-04 10:07:00|8542.9|8422.9|8542.24|8422.24|8542.92|8422.92|8542.24|8422.24|10
1654337230000|2022-06-04 10:07:10|8542.3|8422.3|8542.72|8422.72|8542.72|8422.72|8542.3|8422.3|10
1654337240000|2022-06-04 10:07:20|8542.69|8422.69|8542.02|8422.02|8542.69|8422.69|8542.02|8422.02|6
1654337250000|2022-06-04 10:07:30|8542.18|8422.18|8542.29|8422.29|8542.38|8422.38|8542.16|8422.16|8
1654337260000|2022-06-04 10:07:40|8542.37|8422.37|8542.5|8422.5|8542.61|8422.61|8542.37|8422.37|9
1654337270000|2022-06-04 10:07:50|8542.31|8422.31|8542.35|8422.35|8542.38|8422.38|8542.3|8422.3|6
1654337280000|2022-06-04 10:08:00|8542.2|8422.2|8542.23|8422.23|8542.26|8422.26|8542.07|8422.07|8
1654337290000|2022-06-04 10:08:10|8542.24|8422.24|8541.91|8421.91|8542.43|8422.43|8541.91|8421.91|8
1654337300000|2022-06-04 10:08:20|8541.81|8421.81|8540.07|8420.07|8541.81|8421.81|8540.07|8420.07|9
1654337310000|2022-06-04 10:08:30|8539.99|8419.99|8538.52|8418.52|8539.99|8419.99|8538.52|8418.52|9
1654337320000|2022-06-04 10:08:40|8538.57|8418.57|8536.46|8416.46|8538.57|8418.57|8536.46|8416.46|10
1654337330000|2022-06-04 10:08:50|8536.45|8416.45|8535.64|8415.64|8536.56|8416.56|8535.64|8415.64|9
1654337340000|2022-06-04 10:09:00|8535.25|8415.25|8534.65|8414.65|8535.34|8415.34|8534.53|8414.53|9
1654337350000|2022-06-04 10:09:10|8534.31|8414.31|8533.67|8413.67|8534.31|8414.31|8533.59|8413.59|10
1654337360000|2022-06-04 10:09:20|8533.68|8413.68|8531.42|8411.42|8533.72|8413.72|8531.42|8411.42|10
1654337370000|2022-06-04 10:09:30|8531.43|8411.43|8531.38|8411.38|8531.43|8411.43|8530.86|8410.86|9
1654337380000|2022-06-04 10:09:40|8531.41|8411.41|8529.82|8409.82|8531.41|8411.41|8529.82|8409.82|8
1654337390000|2022-06-04 10:09:50|8529.83|8409.83|8528.62|8408.62|8529.83|8409.83|8528.62|8408.62|10
1654337400000|2022-06-04 10:10:00|8528.58|8408.58|8528.5|8408.5|8528.65|8408.65|8528.4|8408.4|10
1654337410000|2022-06-04 10:10:10|8527.87|8407.87|8526.28|8406.28|8527.87|8407.87|8526.11|8406.11|10
1654337420000|2022-06-04 10:10:20|8526.17|8406.17|8526.8|8406.8|8526.8|8406.8|8526.17|8406.17|10
1654337430000|2022-06-04 10:10:30|8527.11|8407.11|8527.71|8407.71|8527.81|8407.81|8527.1|8407.1|10
1654337440000|2022-06-04 10:10:40|8527.79|8407.79|8529.05|8409.05|8529.05|8409.05|8527.79|8407.79|10
1654337450000|2022-06-04 10:10:50|8529.03|8409.03|8529.04|8409.04|8529.04|8409.04|8528.78|8408.78|8
1654337460000|2022-06-04 10:11:00|8529|8409|8528.63|8408.63|8529|8409|8528.29|8408.29|7
1654337470000|2022-06-04 10:11:10|8528.82|8408.82|8529.36|8409.36|8529.39|8409.39|8528.82|8408.82|8
1654337480000|2022-06-04 10:11:20|8529.22|8409.22|8529.53|8409.53|8529.72|8409.72|8529.22|8409.22|9
1654337490000|2022-06-04 10:11:30|8529.62|8409.62|8530.04|8410.04|8530.04|8410.04|8529.59|8409.59|10
1654337500000|2022-06-04 10:11:40|8529.8|8409.8|8529.07|8409.07|8529.8|8409.8|8529.01|8409.01|10
1654337510000|2022-06-04 10:11:50|8528.97|8408.97|8528.87|8408.87|8529.12|8409.12|8528.83|8408.83|9
1654337520000|2022-06-04 10:12:00|8528.89|8408.89|8528.17|8408.17|8529.02|8409.02|8528.17|8408.17|8
1654337530000|2022-06-04 10:12:10|8528.1|8408.1|8528.19|8408.19|8528.23|8408.23|8528.1|8408.1|4
1654337540000|2022-06-04 10:12:20|8527.89|8407.89|8527.9|8407.9|8527.91|8407.91|8527.72|8407.72|8
1654337550000|2022-06-04 10:12:30|8527.86|8407.86|8527.72|8407.72|8527.86|8407.86|8527.71|8407.71|7
1654337560000|2022-06-04 10:12:40|8527.71|8407.71|8527.7|8407.7|8527.73|8407.73|8527.65|8407.65|7
1654337570000|2022-06-04 10:12:50|8527.8|8407.8|8527.98|8407.98|8527.98|8407.98|8527.76|8407.76|10
1654337580000|2022-06-04 10:13:00|8528.79|8408.79|8530.34|8410.34|8530.34|8410.34|8528.79|8408.79|8
1654337590000|2022-06-04 10:13:10|8530.44|8410.44|8531.71|8411.71|8531.71|8411.71|8530.36|8410.36|10
1654337600000|2022-06-04 10:13:20|8531.8|8411.8|8532.85|8412.85|8532.86|8412.86|8531.8|8411.8|10
1654337610000|2022-06-04 10:13:30|8532.86|8412.86|8533.52|8413.52|8533.69|8413.69|8532.86|8412.86|7
1654337620000|2022-06-04 10:13:40|8534.36|8414.36|8535.68|8415.68|8535.68|8415.68|8534.36|8414.36|8
1654337630000|2022-06-04 10:13:50|8535.7|8415.7|8536.36|8416.36|8536.36|8416.36|8535.66|8415.66|6
1654337640000|2022-06-04 10:14:00|8536.66|8416.66|8536.44|8416.44|8536.66|8416.66|8536.41|8416.41|8
1654337650000|2022-06-04 10:14:10|8536.2|8416.2|8536.84|8416.84|8536.84|8416.84|8536.2|8416.2|8
1654337660000|2022-06-04 10:14:20|8536.85|8416.85|8536.91|8416.91|8536.99|8416.99|8536.72|8416.72|9
1654337670000|2022-06-04 10:14:30|8536.92|8416.92|8537.32|8417.32|8537.32|8417.32|8536.86|8416.86|9
1654337680000|2022-06-04 10:14:40|8537.44|8417.44|8537.47|8417.47|8537.63|8417.63|8537.44|8417.44|8
1654337690000|2022-06-04 10:14:50|8536.94|8416.94|8536.58|8416.58|8537.1|8417.1|8536.56|8416.56|8
1654337700000|2022-06-04 10:15:00|8536.47|8416.47|8536.34|8416.34|8536.75|8416.75|8536.26|8416.26|8
1654337710000|2022-06-04 10:15:10|8536.49|8416.49|8536.85|8416.85|8536.85|8416.85|8536.48|8416.48|9
1654337720000|2022-06-04 10:15:20|8536.96|8416.96|8537.02|8417.02|8537.11|8417.11|8536.95|8416.95|9
1654337730000|2022-06-04 10:15:30|8537.05|8417.05|8536.14|8416.14|8537.05|8417.05|8536.14|8416.14|9
1654337740000|2022-06-04 10:15:40|8536.2|8416.2|8537.34|8417.34|8537.34|8417.34|8536.2|8416.2|10
1654337750000|2022-06-04 10:15:50|8537.32|8417.32|8537.36|8417.36|8537.44|8417.44|8537.19|8417.19|7
1654337760000|2022-06-04 10:16:00|8537.35|8417.35|8537.42|8417.42|8537.42|8417.42|8537.32|8417.32|7
1654337770000|2022-06-04 10:16:10|8537.4|8417.4|8537.57|8417.57|8537.57|8417.57|8537.4|8417.4|4
1654337780000|2022-06-04 10:16:20|8538.17|8418.17|8538.65|8418.65|8538.65|8418.65|8538.1|8418.1|10
1654337790000|2022-06-04 10:16:30|8538.75|8418.75|8539.42|8419.42|8539.42|8419.42|8538.75|8418.75|7
1654337800000|2022-06-04 10:16:40|8539.56|8419.56|8540.75|8420.75|8540.75|8420.75|8539.56|8419.56|9
1654337810000|2022-06-04 10:16:50|8540.78|8420.78|8541.9|8421.9|8541.9|8421.9|8540.77|8420.77|9
1654337820000|2022-06-04 10:17:00|8541.91|8421.91|8543.18|8423.18|8543.18|8423.18|8541.87|8421.87|9
1654337830000|2022-06-04 10:17:10|8543.75|8423.75|8543.95|8423.95|8543.99|8423.99|8543.75|8423.75|8
1654337840000|2022-06-04 10:17:20|8543.99|8423.99|8544.19|8424.19|8544.23|8424.23|8543.98|8423.98|9
1654337850000|2022-06-04 10:17:30|8544.24|8424.24|8544.96|8424.96|8544.97|8424.97|8544.24|8424.24|7
1654337860000|2022-06-04 10:17:40|8545.02|8425.02|8545.26|8425.26|8545.26|8425.26|8544.88|8424.88|7
1654337870000|2022-06-04 10:17:50|8545.2|8425.2|8545.5|8425.5|8545.87|8425.87|8545.2|8425.2|8
1654337880000|2022-06-04 10:18:00|8545.48|8425.48|8545.22|8425.22|8545.84|8425.84|8545.22|8425.22|8
1654337890000|2022-06-04 10:18:10|8545.05|8425.05|8544.86|8424.86|8545.1|8425.1|8544.86|8424.86|8
1654337900000|2022-06-04 10:18:20|8544.83|8424.83|8543.65|8423.65|8544.83|8424.83|8543.65|8423.65|9
1654337910000|2022-06-04 10:18:30|8543.66|8423.66|8543.56|8423.56|8543.74|8423.74|8543.53|8423.53|9
1654337920000|2022-06-04 10:18:40|8543.73|8423.73|8543.85|8423.85|8543.93|8423.93|8543.73|8423.73|7
1654337930000|2022-06-04 10:18:50|8543.91|8423.91|8544.46|8424.46|8544.46|8424.46|8543.91|8423.91|9
1654337940000|2022-06-04 10:19:00|8544.24|8424.24|8543.29|8423.29|8544.24|8424.24|8543.29|8423.29|6
1654337950000|2022-06-04 10:19:10|8543.28|8423.28|8542.38|8422.38|8543.28|8423.28|8542.38|8422.38|7
1654337960000|2022-06-04 10:19:20|8542.36|8422.36|8542.33|8422.33|8542.41|8422.41|8542.33|8422.33|9
1654337970000|2022-06-04 10:19:30|8542.58|8422.58|8542.68|8422.68|8542.68|8422.68|8542.5|8422.5|8
1654337980000|2022-06-04 10:19:40|8542.61|8422.61|8542.41|8422.41|8542.61|8422.61|8542.27|8422.27|7
1654337990000|2022-06-04 10:19:50|8542.3|8422.3|8541.67|8421.67|8542.3|8422.3|8541.67|8421.67|8
1654338000000|2022-06-04 10:20:00|8541.68|8421.68|8541.6|8421.6|8541.68|8421.68|8541.58|8421.58|4
1654338010000|2022-06-04 10:20:10|8541.59|8421.59|8541.75|8421.75|8541.75|8421.75|8541.09|8421.09|8
1654338020000|2022-06-04 10:20:20|8541.79|8421.79|8542.72|8422.72|8542.72|8422.72|8541.79|8421.79|10
1654338030000|2022-06-04 10:20:30|8542.87|8422.87|8542.72|8422.72|8542.9|8422.9|8542.59|8422.59|9
1654338040000|2022-06-04 10:20:40|8542.89|8422.89|8543.01|8423.01|8543.06|8423.06|8542.89|8422.89|9
1654338050000|2022-06-04 10:20:50|8542.94|8422.94|8542.91|8422.91|8542.94|8422.94|8542.83|8422.83|4
1654338060000|2022-06-04 10:21:00|8542.9|8422.9|8542.61|8422.61|8543.14|8423.14|8542.61|8422.61|8
1654338070000|2022-06-04 10:21:10|8542.46|8422.46|8541.34|8421.34|8542.48|8422.48|8541.34|8421.34|8
1654338080000|2022-06-04 10:21:20|8541.37|8421.37|8540.43|8420.43|8541.37|8421.37|8540.41|8420.41|10
1654338090000|2022-06-04 10:21:30|8540.45|8420.45|8541.21|8421.21|8541.21|8421.21|8539.97|8419.97|10
1654338100000|2022-06-04 10:21:40|8541.18|8421.18|8542.21|8422.21|8542.23|8422.23|8541.18|8421.18|10
1654338110000|2022-06-04 10:21:50|8542.17|8422.17|8542.01|8422.01|8542.17|8422.17|8541.98|8421.98|8
1654338120000|2022-06-04 10:22:00|8542.04|8422.04|8542.94|8422.94|8542.94|8422.94|8542.01|8422.01|9
1654338130000|2022-06-04 10:22:10|8542.89|8422.89|8542.89|8422.89|8542.91|8422.91|8542.89|8422.89|4
1654338140000|2022-06-04 10:22:20|8542.93|8422.93|8542.86|8422.86|8542.93|8422.93|8542.86|8422.86|4
1654338150000|2022-06-04 10:22:30|8542.87|8422.87|8542.24|8422.24|8542.91|8422.91|8542.24|8422.24|6
1654338160000|2022-06-04 10:22:40|8542.28|8422.28|8541.68|8421.68|8542.28|8422.28|8541.68|8421.68|9
1654338170000|2022-06-04 10:22:50|8541.6|8421.6|8540.45|8420.45|8541.63|8421.63|8540.45|8420.45|7
1654338180000|2022-06-04 10:23:00|8540.35|8420.35|8540.07|8420.07|8540.35|8420.35|8540.07|8420.07|7
1654338190000|2022-06-04 10:23:10|8539.65|8419.65|8539.99|8419.99|8540.04|8420.04|8539.65|8419.65|6
1654338200000|2022-06-04 10:23:20|8540|8420|8540.15|8420.15|8540.17|8420.17|8539.95|8419.95|8
1654338210000|2022-06-04 10:23:30|8540.16|8420.16|8539.93|8419.93|8540.2|8420.2|8539.89|8419.89|10
1654338220000|2022-06-04 10:23:40|8539.88|8419.88|8539.7|8419.7|8539.89|8419.89|8539.68|8419.68|7
1654338230000|2022-06-04 10:23:50|8539.78|8419.78|8539.61|8419.61|8539.79|8419.79|8539.57|8419.57|10
1654338240000|2022-06-04 10:24:00|8539.6|8419.6|8539.62|8419.62|8539.62|8419.62|8539.48|8419.48|9
1654338250000|2022-06-04 10:24:10|8539.63|8419.63|8539.6|8419.6|8539.77|8419.77|8539.6|8419.6|7
1654338260000|2022-06-04 10:24:20|8539.63|8419.63|8539.51|8419.51|8539.64|8419.64|8539.51|8419.51|8
1654338270000|2022-06-04 10:24:30|8539.18|8419.18|8539|8419|8539.26|8419.26|8539|8419|6
1654338280000|2022-06-04 10:24:40|8539.01|8419.01|8539.1|8419.1|8539.25|8419.25|8539.01|8419.01|10
1654338290000|2022-06-04 10:24:50|8539.09|8419.09|8539.42|8419.42|8539.42|8419.42|8539.08|8419.08|9
1654338300000|2022-06-04 10:25:00|8539.45|8419.45|8538.69|8418.69|8539.45|8419.45|8538.62|8418.62|10
1654338310000|2022-06-04 10:25:10|8538.7|8418.7|8538.48|8418.48|8538.76|8418.76|8538.48|8418.48|8
1654338320000|2022-06-04 10:25:20|8538.45|8418.45|8538.07|8418.07|8538.45|8418.45|8537.81|8417.81|10
1654338330000|2022-06-04 10:25:30|8537.88|8417.88|8538.02|8418.02|8538.02|8418.02|8537.88|8417.88|8
1654338340000|2022-06-04 10:25:40|8538.08|8418.08|8537.7|8417.7|8538.11|8418.11|8537.7|8417.7|10
1654338350000|2022-06-04 10:25:50|8537.72|8417.72|8537.92|8417.92|8538.05|8418.05|8537.72|8417.72|8
1654338360000|2022-06-04 10:26:00|8538.12|8418.12|8538.75|8418.75|8538.75|8418.75|8538.12|8418.12|9
1654338370000|2022-06-04 10:26:10|8538.65|8418.65|8539.01|8419.01|8539.01|8419.01|8538.65|8418.65|9
1654338380000|2022-06-04 10:26:20|8538.94|8418.94|8538.83|8418.83|8539.03|8419.03|8538.83|8418.83|7
1654338390000|2022-06-04 10:26:30|8538.81|8418.81|8537.63|8417.63|8538.81|8418.81|8537.63|8417.63|5
1654338400000|2022-06-04 10:26:40|8537.79|8417.79|8537.18|8417.18|8537.79|8417.79|8537.18|8417.18|7
1654338410000|2022-06-04 10:26:50|8537.16|8417.16|8536.79|8416.79|8537.16|8417.16|8536.66|8416.66|8
1654338420000|2022-06-04 10:27:00|8536.69|8416.69|8537.22|8417.22|8537.22|8417.22|8536.69|8416.69|9
1654338430000|2022-06-04 10:27:10|8537.12|8417.12|8537.12|8417.12|8537.28|8417.28|8537.04|8417.04|10
1654338440000|2022-06-04 10:27:20|8537.06|8417.06|8537.18|8417.18|8537.39|8417.39|8537.05|8417.05|8
1654338450000|2022-06-04 10:27:30|8536.99|8416.99|8536.91|8416.91|8537.02|8417.02|8536.85|8416.85|7
1654338460000|2022-06-04 10:27:40|8536.87|8416.87|8535.95|8415.95|8536.89|8416.89|8535.95|8415.95|8
1654338470000|2022-06-04 10:27:50|8535.77|8415.77|8535.18|8415.18|8535.84|8415.84|8535.14|8415.14|10
1654338480000|2022-06-04 10:28:00|8534.7|8414.7|8532.94|8412.94|8534.77|8414.77|8532.94|8412.94|9
1654338490000|2022-06-04 10:28:10|8532.81|8412.81|8531.52|8411.52|8532.81|8412.81|8531.14|8411.14|9
1654338500000|2022-06-04 10:28:20|8531.35|8411.35|8530.96|8410.96|8531.41|8411.41|8530.96|8410.96|9
1654338510000|2022-06-04 10:28:30|8531.18|8411.18|8530.55|8410.55|8531.18|8411.18|8530.55|8410.55|10
1654338520000|2022-06-04 10:28:40|8530.57|8410.57|8530.62|8410.62|8530.74|8410.74|8530.57|8410.57|8
1654338530000|2022-06-04 10:28:50|8530.85|8410.85|8530.7|8410.7|8530.95|8410.95|8530.7|8410.7|10
1654338540000|2022-06-04 10:29:00|8530.64|8410.64|8530.47|8410.47|8530.68|8410.68|8530.47|8410.47|9
1654338550000|2022-06-04 10:29:10|8530.18|8410.18|8529.75|8409.75|8530.18|8410.18|8529.75|8409.75|7
1654338560000|2022-06-04 10:29:20|8529.78|8409.78|8528.12|8408.12|8529.78|8409.78|8528.12|8408.12|6
1654338570000|2022-06-04 10:29:30|8528.05|8408.05|8527.68|8407.68|8528.05|8408.05|8527.66|8407.66|8
1654338580000|2022-06-04 10:29:40|8527.64|8407.64|8527.72|8407.72|8527.73|8407.73|8527.6|8407.6|8
1654338590000|2022-06-04 10:29:50|8527.54|8407.54|8526.8|8406.8|8527.54|8407.54|8526.8|8406.8|10
1654338600000|2022-06-04 10:30:00|8526.7|8406.7|8526.83|8406.83|8526.91|8406.91|8526.68|8406.68|7
1654338610000|2022-06-04 10:30:10|8526.95|8406.95|8525.86|8405.86|8526.95|8406.95|8525.86|8405.86|8
1654338620000|2022-06-04 10:30:20|8525.89|8405.89|8525.52|8405.52|8525.89|8405.89|8525.52|8405.52|7
1654338630000|2022-06-04 10:30:30|8525.57|8405.57|8525.48|8405.48|8525.57|8405.57|8525.38|8405.38|4
1654338640000|2022-06-04 10:30:40|8525.58|8405.58|8525.82|8405.82|8525.82|8405.82|8525.45|8405.45|7
1654338650000|2022-06-04 10:30:50|8525.91|8405.91|8525.95|8405.95|8525.95|8405.95|8525.76|8405.76|7
1654338660000|2022-06-04 10:31:00|8525.87|8405.87|8525.81|8405.81|8526.12|8406.12|8525.37|8405.37|10
1654338670000|2022-06-04 10:31:10|8525.84|8405.84|8525.12|8405.12|8525.84|8405.84|8525.12|8405.12|9
1654338680000|2022-06-04 10:31:20|8525.11|8405.11|8524.07|8404.07|8525.11|8405.11|8524.01|8404.01|8
1654338690000|2022-06-04 10:31:30|8524.06|8404.06|8522.27|8402.27|8524.06|8404.06|8522.14|8402.14|9
1654338700000|2022-06-04 10:31:40|8522.12|8402.12|8519.09|8399.09|8522.12|8402.12|8519.09|8399.09|10
1654338710000|2022-06-04 10:31:50|8518.93|8398.93|8518.37|8398.37|8518.93|8398.93|8518.37|8398.37|6
1654338720000|2022-06-04 10:32:00|8518.08|8398.08|8519.33|8399.33|8519.34|8399.34|8518.08|8398.08|9
1654338730000|2022-06-04 10:32:10|8519.38|8399.38|8519.36|8399.36|8519.51|8399.51|8519.36|8399.36|4
1654338740000|2022-06-04 10:32:20|8519.65|8399.65|8520.1|8400.1|8520.1|8400.1|8519.65|8399.65|8
1654338750000|2022-06-04 10:32:30|8520.22|8400.22|8520.33|8400.33|8520.34|8400.34|8520.12|8400.12|9
1654338760000|2022-06-04 10:32:40|8520.32|8400.32|8520.23|8400.23|8520.43|8400.43|8520.23|8400.23|8
1654338770000|2022-06-04 10:32:50|8520.17|8400.17|8517.13|8397.13|8520.17|8400.17|8517.13|8397.13|9
1654338780000|2022-06-04 10:33:00|8516.81|8396.81|8516|8396|8516.81|8396.81|8515.74|8395.74|10
1654338790000|2022-06-04 10:33:10|8515.98|8395.98|8514.83|8394.83|8515.98|8395.98|8514.83|8394.83|8
1654338800000|2022-06-04 10:33:20|8514.9|8394.9|8514.33|8394.33|8514.9|8394.9|8514.28|8394.28|7
1654338810000|2022-06-04 10:33:30|8514.28|8394.28|8514.29|8394.29|8514.42|8394.42|8514.17|8394.17|8
1654338820000|2022-06-04 10:33:40|8514.25|8394.25|8514.4|8394.4|8514.4|8394.4|8513.71|8393.71|8
1654338830000|2022-06-04 10:33:50|8514.41|8394.41|8514.36|8394.36|8514.48|8394.48|8514.32|8394.32|7
1654338840000|2022-06-04 10:34:00|8514.44|8394.44|8515.09|8395.09|8515.09|8395.09|8514.1|8394.1|9
1654338850000|2022-06-04 10:34:10|8515.47|8395.47|8516.23|8396.23|8516.23|8396.23|8515.47|8395.47|10
1654338860000|2022-06-04 10:34:20|8516.31|8396.31|8516.45|8396.45|8516.5|8396.5|8516.25|8396.25|8
1654338870000|2022-06-04 10:34:30|8516.44|8396.44|8517.09|8397.09|8517.11|8397.11|8516.44|8396.44|9
1654338880000|2022-06-04 10:34:40|8517|8397|8516.97|8396.97|8517|8397|8516.8|8396.8|7
1654338890000|2022-06-04 10:34:50|8516.94|8396.94|8516.68|8396.68|8516.94|8396.94|8516.68|8396.68|5
1654338900000|2022-06-04 10:35:00|8516.66|8396.66|8517.31|8397.31|8517.31|8397.31|8516.54|8396.54|9
1654338910000|2022-06-04 10:35:10|8517.45|8397.45|8517.83|8397.83|8517.83|8397.83|8517.45|8397.45|9
1654338920000|2022-06-04 10:35:20|8517.93|8397.93|8518.51|8398.51|8518.51|8398.51|8517.93|8397.93|6
1654338930000|2022-06-04 10:35:30|8518.25|8398.25|8518.17|8398.17|8518.33|8398.33|8518.15|8398.15|9
1654338940000|2022-06-04 10:35:40|8518.23|8398.23|8518.47|8398.47|8518.63|8398.63|8518.06|8398.06|7
1654338950000|2022-06-04 10:35:50|8518.46|8398.46|8518.51|8398.51|8518.56|8398.56|8518.31|8398.31|8
1654338960000|2022-06-04 10:36:00|8518.63|8398.63|8518.38|8398.38|8518.69|8398.69|8517.99|8397.99|8
1654338970000|2022-06-04 10:36:10|8518.43|8398.43|8518.32|8398.32|8518.53|8398.53|8518.32|8398.32|9
1654338980000|2022-06-04 10:36:20|8518.4|8398.4|8517.9|8397.9|8518.4|8398.4|8517.9|8397.9|8
1654338990000|2022-06-04 10:36:30|8517.96|8397.96|8517.75|8397.75|8517.96|8397.96|8517.73|8397.73|9
1654339000000|2022-06-04 10:36:40|8517.85|8397.85|8517.81|8397.81|8517.85|8397.85|8517.7|8397.7|5
1654339010000|2022-06-04 10:36:50|8517.74|8397.74|8517.8|8397.8|8517.8|8397.8|8517.64|8397.64|9
1654339020000|2022-06-04 10:37:00|8517.76|8397.76|8517.62|8397.62|8517.76|8397.76|8517.62|8397.62|9
1654339030000|2022-06-04 10:37:10|8517.75|8397.75|8518.13|8398.13|8518.13|8398.13|8517.75|8397.75|9
1654339040000|2022-06-04 10:37:20|8518.11|8398.11|8518.11|8398.11|8518.18|8398.18|8518.03|8398.03|8
1654339050000|2022-06-04 10:37:30|8518.13|8398.13|8518.01|8398.01|8518.14|8398.14|8518.01|8398.01|9
1654339060000|2022-06-04 10:37:40|8518|8398|8517.82|8397.82|8518.19|8398.19|8517.82|8397.82|7
1654339070000|2022-06-04 10:37:50|8517.9|8397.9|8518.32|8398.32|8518.32|8398.32|8517.9|8397.9|10
1654339080000|2022-06-04 10:38:00|8518.2|8398.2|8518.3|8398.3|8518.3|8398.3|8518.19|8398.19|9
1654339090000|2022-06-04 10:38:10|8518.15|8398.15|8518.53|8398.53|8518.53|8398.53|8518.15|8398.15|6
1654339100000|2022-06-04 10:38:20|8518.51|8398.51|8518.46|8398.46|8518.51|8398.51|8518.17|8398.17|8
1654339110000|2022-06-04 10:38:30|8518.59|8398.59|8518.75|8398.75|8518.75|8398.75|8518.57|8398.57|10
1654339120000|2022-06-04 10:38:40|8518.86|8398.86|8518.91|8398.91|8518.98|8398.98|8518.79|8398.79|10
1654339130000|2022-06-04 10:38:50|8518.93|8398.93|8519.13|8399.13|8519.23|8399.23|8518.93|8398.93|8
1654339140000|2022-06-04 10:39:00|8519.11|8399.11|8519.64|8399.64|8519.64|8399.64|8519.11|8399.11|7
1654339150000|2022-06-04 10:39:10|8519.67|8399.67|8519.56|8399.56|8519.67|8399.67|8519.54|8399.54|7
1654339160000|2022-06-04 10:39:20|8519.54|8399.54|8519.41|8399.41|8519.69|8399.69|8519.36|8399.36|9
1654339170000|2022-06-04 10:39:30|8519.34|8399.34|8518.93|8398.93|8519.34|8399.34|8518.89|8398.89|9
1654339180000|2022-06-04 10:39:40|8518.97|8398.97|8518.38|8398.38|8519.09|8399.09|8518.38|8398.38|10
1654339190000|2022-06-04 10:39:50|8518.27|8398.27|8517.81|8397.81|8518.35|8398.35|8517.81|8397.81|10
1654339200000|2022-06-04 10:40:00|8517.8|8397.8|8517.95|8397.95|8517.95|8397.95|8517.5|8397.5|10
1654339210000|2022-06-04 10:40:10|8518.05|8398.05|8518.01|8398.01|8518.14|8398.14|8518.01|8398.01|8
1654339220000|2022-06-04 10:40:20|8518.22|8398.22|8518.07|8398.07|8518.23|8398.23|8517.85|8397.85|10
1654339230000|2022-06-04 10:40:30|8518.06|8398.06|8516.53|8396.53|8518.06|8398.06|8516.53|8396.53|10
1654339240000|2022-06-04 10:40:40|8516.57|8396.57|8516.03|8396.03|8516.57|8396.57|8516.03|8396.03|10
1654339250000|2022-06-04 10:40:50|8516.01|8396.01|8515.69|8395.69|8516.01|8396.01|8515.69|8395.69|7
1654339260000|2022-06-04 10:41:00|8515.76|8395.76|8515.32|8395.32|8515.76|8395.76|8515.25|8395.25|8
1654339270000|2022-06-04 10:41:10|8515.2|8395.2|8515.33|8395.33|8515.4|8395.4|8515.2|8395.2|7
1654339280000|2022-06-04 10:41:20|8515.39|8395.39|8515.8|8395.8|8515.87|8395.87|8515.27|8395.27|8
1654339290000|2022-06-04 10:41:30|8515.77|8395.77|8515.77|8395.77|8515.86|8395.86|8515.7|8395.7|9
1654339300000|2022-06-04 10:41:40|8515.81|8395.81|8515.96|8395.96|8515.99|8395.99|8515.81|8395.81|10
1654339310000|2022-06-04 10:41:50|8516.05|8396.05|8515.96|8395.96|8516.05|8396.05|8515.96|8395.96|7
1654339320000|2022-06-04 10:42:00|8515.98|8395.98|8516.35|8396.35|8516.35|8396.35|8515.9|8395.9|9
1654339330000|2022-06-04 10:42:10|8516.39|8396.39|8516.4|8396.4|8516.6|8396.6|8516.37|8396.37|10
1654339340000|2022-06-04 10:42:20|8516.36|8396.36|8516.22|8396.22|8516.36|8396.36|8516.1|8396.1|8
1654339350000|2022-06-04 10:42:30|8516.28|8396.28|8516.62|8396.62|8516.65|8396.65|8516.28|8396.28|8
1654339360000|2022-06-04 10:42:40|8516.64|8396.64|8517.65|8397.65|8517.65|8397.65|8516.64|8396.64|9
1654339370000|2022-06-04 10:42:50|8518.58|8398.58|8519.14|8399.14|8519.32|8399.32|8518.58|8398.58|10
1654339380000|2022-06-04 10:43:00|8519.22|8399.22|8519.87|8399.87|8519.87|8399.87|8519.22|8399.22|9
1654339390000|2022-06-04 10:43:10|8519.86|8399.86|8518.21|8398.21|8519.98|8399.98|8518.21|8398.21|10
1654339400000|2022-06-04 10:43:20|8517.77|8397.77|8517.33|8397.33|8517.79|8397.79|8517.33|8397.33|8
1654339410000|2022-06-04 10:43:30|8517.43|8397.43|8517.17|8397.17|8517.43|8397.43|8517.08|8397.08|7
1654339420000|2022-06-04 10:43:40|8517.21|8397.21|8517.29|8397.29|8517.29|8397.29|8517.16|8397.16|8
1654339430000|2022-06-04 10:43:50|8517.34|8397.34|8517.32|8397.32|8517.44|8397.44|8517.31|8397.31|9
1654339440000|2022-06-04 10:44:00|8517.25|8397.25|8517.08|8397.08|8517.31|8397.31|8517.05|8397.05|9
1654339450000|2022-06-04 10:44:10|8517.06|8397.06|8517.15|8397.15|8517.19|8397.19|8516.92|8396.92|9
1654339460000|2022-06-04 10:44:20|8517.1|8397.1|8516.52|8396.52|8517.1|8397.1|8516.52|8396.52|9
1654339470000|2022-06-04 10:44:30|8516.5|8396.5|8515.68|8395.68|8516.5|8396.5|8515.61|8395.61|9
1654339480000|2022-06-04 10:44:40|8515.43|8395.43|8514.67|8394.67|8515.43|8395.43|8514.51|8394.51|7
1654339490000|2022-06-04 10:44:50|8514.59|8394.59|8514.69|8394.69|8514.81|8394.81|8514.55|8394.55|9
1654339500000|2022-06-04 10:45:00|8514.78|8394.78|8514.06|8394.06|8514.78|8394.78|8514.06|8394.06|8
1654339510000|2022-06-04 10:45:10|8514.14|8394.14|8513.46|8393.46|8514.14|8394.14|8513.46|8393.46|9
1654339520000|2022-06-04 10:45:20|8513.53|8393.53|8513.91|8393.91|8514.11|8394.11|8513.53|8393.53|10
1654339530000|2022-06-04 10:45:30|8513.9|8393.9|8514.06|8394.06|8514.06|8394.06|8513.83|8393.83|7
1654339540000|2022-06-04 10:45:40|8514.05|8394.05|8514.12|8394.12|8514.16|8394.16|8513.99|8393.99|7
1654339550000|2022-06-04 10:45:50|8514.13|8394.13|8514.24|8394.24|8514.24|8394.24|8514.12|8394.12|5
1654339560000|2022-06-04 10:46:00|8513.96|8393.96|8513.8|8393.8|8514.15|8394.15|8513.8|8393.8|6
1654339570000|2022-06-04 10:46:10|8513.92|8393.92|8513.6|8393.6|8513.92|8393.92|8513.6|8393.6|8
1654339580000|2022-06-04 10:46:20|8513.7|8393.7|8513.71|8393.71|8513.81|8393.81|8513.66|8393.66|8
1654339590000|2022-06-04 10:46:30|8513.61|8393.61|8513.61|8393.61|8513.61|8393.61|8513.56|8393.56|7
1654339600000|2022-06-04 10:46:40|8513.59|8393.59|8513.6|8393.6|8513.6|8393.6|8513.3|8393.3|8
1654339610000|2022-06-04 10:46:50|8513.5|8393.5|8513.43|8393.43|8513.55|8393.55|8513.43|8393.43|5
1654339620000|2022-06-04 10:47:00|8513.41|8393.41|8514.1|8394.1|8514.1|8394.1|8513.41|8393.41|8
1654339630000|2022-06-04 10:47:10|8514.14|8394.14|8514.23|8394.23|8514.48|8394.48|8514.05|8394.05|9
1654339640000|2022-06-04 10:47:20|8514.21|8394.21|8514.3|8394.3|8514.44|8394.44|8514.21|8394.21|10
1654339650000|2022-06-04 10:47:30|8514.23|8394.23|8514.22|8394.22|8514.23|8394.23|8514.05|8394.05|8
1654339660000|2022-06-04 10:47:40|8514.21|8394.21|8514.33|8394.33|8514.47|8394.47|8514.17|8394.17|7
1654339670000|2022-06-04 10:47:50|8514.35|8394.35|8514.38|8394.38|8514.45|8394.45|8514.15|8394.15|8
1654339680000|2022-06-04 10:48:00|8514.65|8394.65|8514.8|8394.8|8514.89|8394.89|8514.36|8394.36|9
1654339690000|2022-06-04 10:48:10|8514.95|8394.95|8515.14|8395.14|8515.35|8395.35|8514.95|8394.95|9
1654339700000|2022-06-04 10:48:20|8515.16|8395.16|8514.57|8394.57|8515.19|8395.19|8514.57|8394.57|8
1654339710000|2022-06-04 10:48:30|8514.59|8394.59|8514.73|8394.73|8514.85|8394.85|8514.55|8394.55|8
1654339720000|2022-06-04 10:48:40|8514.72|8394.72|8514.86|8394.86|8514.99|8394.99|8514.72|8394.72|7
1654339730000|2022-06-04 10:48:50|8514.91|8394.91|8514.72|8394.72|8514.91|8394.91|8514.72|8394.72|6
1654339740000|2022-06-04 10:49:00|8514.93|8394.93|8514.54|8394.54|8514.93|8394.93|8514.5|8394.5|9
1654339750000|2022-06-04 10:49:10|8514.43|8394.43|8514.2|8394.2|8514.56|8394.56|8514.2|8394.2|8
1654339760000|2022-06-04 10:49:20|8514.24|8394.24|8515.38|8395.38|8515.4|8395.4|8514.22|8394.22|9
1654339770000|2022-06-04 10:49:30|8515.44|8395.44|8516.2|8396.2|8516.2|8396.2|8515.44|8395.44|7
1654339780000|2022-06-04 10:49:40|8516.3|8396.3|8517.26|8397.26|8517.32|8397.32|8516.3|8396.3|10
1654339790000|2022-06-04 10:49:50|8517.2|8397.2|8517.76|8397.76|8517.76|8397.76|8517.2|8397.2|7
1654339800000|2022-06-04 10:50:00|8517.81|8397.81|8518.06|8398.06|8518.21|8398.21|8517.81|8397.81|9
1654339810000|2022-06-04 10:50:10|8518.08|8398.08|8518.12|8398.12|8518.12|8398.12|8517.91|8397.91|8
1654339820000|2022-06-04 10:50:20|8518.13|8398.13|8518.32|8398.32|8518.32|8398.32|8518.13|8398.13|9
1654339830000|2022-06-04 10:50:30|8518.31|8398.31|8518.6|8398.6|8518.6|8398.6|8518.24|8398.24|7
1654339840000|2022-06-04 10:50:40|8518.73|8398.73|8520.64|8400.64|8520.64|8400.64|8518.73|8398.73|10
1654339850000|2022-06-04 10:50:50|8520.65|8400.65|8521.47|8401.47|8521.53|8401.53|8520.65|8400.65|8
1654339860000|2022-06-04 10:51:00|8521.57|8401.57|8521.52|8401.52|8521.57|8401.57|8521.35|8401.35|9
1654339870000|2022-06-04 10:51:10|8521.47|8401.47|8523.4|8403.4|8523.4|8403.4|8521.43|8401.43|10
1654339880000|2022-06-04 10:51:20|8523.37|8403.37|8522.08|8402.08|8523.37|8403.37|8521.86|8401.86|9
1654339890000|2022-06-04 10:51:30|8522.15|8402.15|8522.68|8402.68|8522.68|8402.68|8522.12|8402.12|6
1654339900000|2022-06-04 10:51:40|8522.73|8402.73|8522.98|8402.98|8523|8403|8522.71|8402.71|8
1654339910000|2022-06-04 10:51:50|8523.04|8403.04|8523.06|8403.06|8523.13|8403.13|8522.94|8402.94|6
1654339920000|2022-06-04 10:52:00|8523.22|8403.22|8523.15|8403.15|8523.22|8403.22|8523.15|8403.15|6
1654339930000|2022-06-04 10:52:10|8523.16|8403.16|8523.24|8403.24|8523.29|8403.29|8523.16|8403.16|9
1654339940000|2022-06-04 10:52:20|8523.17|8403.17|8523.23|8403.23|8523.32|8403.32|8523.17|8403.17|7
1654339950000|2022-06-04 10:52:30|8523.29|8403.29|8522.15|8402.15|8523.29|8403.29|8522.15|8402.15|8
1654339960000|2022-06-04 10:52:40|8522.1|8402.1|8522.23|8402.23|8522.23|8402.23|8521.92|8401.92|7
1654339970000|2022-06-04 10:52:50|8522.21|8402.21|8522.26|8402.26|8522.32|8402.32|8522.21|8402.21|7
1654339980000|2022-06-04 10:53:00|8522.11|8402.11|8522.15|8402.15|8522.15|8402.15|8522.07|8402.07|6
1654339990000|2022-06-04 10:53:10|8522.47|8402.47|8522.45|8402.45|8522.47|8402.47|8522.21|8402.21|5
1654340000000|2022-06-04 10:53:20|8522.52|8402.52|8522.74|8402.74|8522.74|8402.74|8522.52|8402.52|6
1654340010000|2022-06-04 10:53:30|8522.59|8402.59|8522.49|8402.49|8522.71|8402.71|8522.41|8402.41|9
1654340020000|2022-06-04 10:53:40|8522.55|8402.55|8524.2|8404.2|8524.2|8404.2|8522.55|8402.55|10
1654340030000|2022-06-04 10:53:50|8524.26|8404.26|8524.16|8404.16|8524.67|8404.67|8524.14|8404.14|7
1654340040000|2022-06-04 10:54:00|8523.9|8403.9|8524.03|8404.03|8524.03|8404.03|8523.88|8403.88|6
1654340050000|2022-06-04 10:54:10|8524|8404|8523.98|8403.98|8524|8404|8523.92|8403.92|9
1654340060000|2022-06-04 10:54:20|8524.03|8404.03|8524.01|8404.01|8524.21|8404.21|8523.99|8403.99|9
1654340070000|2022-06-04 10:54:30|8523.84|8403.84|8523.89|8403.89|8524.01|8404.01|8523.84|8403.84|8
1654340080000|2022-06-04 10:54:40|8523.94|8403.94|8523.94|8403.94|8524.06|8404.06|8523.79|8403.79|9
1654340090000|2022-06-04 10:54:50|8524.08|8404.08|8523.87|8403.87|8524.08|8404.08|8523.85|8403.85|9
1654340100000|2022-06-04 10:55:00|8523.95|8403.95|8523.99|8403.99|8524.03|8404.03|8523.94|8403.94|9
1654340110000|2022-06-04 10:55:10|8524|8404|8524.26|8404.26|8524.31|8404.31|8524|8404|10
1654340120000|2022-06-04 10:55:20|8524.32|8404.32|8524.31|8404.31|8524.51|8404.51|8524.19|8404.19|10
1654340130000|2022-06-04 10:55:30|8524.61|8404.61|8525.12|8405.12|8525.14|8405.14|8524.54|8404.54|9
1654340140000|2022-06-04 10:55:40|8525.2|8405.2|8524.94|8404.94|8525.23|8405.23|8524.94|8404.94|9
1654340150000|2022-06-04 10:55:50|8525.12|8405.12|8524.82|8404.82|8525.12|8405.12|8524.78|8404.78|8
1654340160000|2022-06-04 10:56:00|8524.75|8404.75|8524.93|8404.93|8524.93|8404.93|8524.63|8404.63|9
1654340170000|2022-06-04 10:56:10|8524.95|8404.95|8525.09|8405.09|8525.09|8405.09|8524.75|8404.75|8
1654340180000|2022-06-04 10:56:20|8525.01|8405.01|8525.44|8405.44|8525.44|8405.44|8525.01|8405.01|9
1654340190000|2022-06-04 10:56:30|8525.36|8405.36|8524.84|8404.84|8525.36|8405.36|8524.84|8404.84|10
1654340200000|2022-06-04 10:56:40|8524.88|8404.88|8524.86|8404.86|8524.96|8404.96|8524.71|8404.71|10
1654340210000|2022-06-04 10:56:50|8524.88|8404.88|8525.08|8405.08|8525.08|8405.08|8524.81|8404.81|7
1654340220000|2022-06-04 10:57:00|8525.16|8405.16|8524.91|8404.91|8525.18|8405.18|8524.91|8404.91|7
1654340230000|2022-06-04 10:57:10|8524.99|8404.99|8524.95|8404.95|8525.07|8405.07|8524.95|8404.95|7
1654340240000|2022-06-04 10:57:20|8525.08|8405.08|8525.46|8405.46|8525.51|8405.51|8525.02|8405.02|9
1654340250000|2022-06-04 10:57:30|8525.53|8405.53|8525.78|8405.78|8525.85|8405.85|8525.53|8405.53|8
1654340260000|2022-06-04 10:57:40|8525.8|8405.8|8525.92|8405.92|8525.92|8405.92|8525.76|8405.76|6
1654340270000|2022-06-04 10:57:50|8525.85|8405.85|8525.93|8405.93|8526.07|8406.07|8525.79|8405.79|6
1654340280000|2022-06-04 10:58:00|8525.9|8405.9|8525.16|8405.16|8525.9|8405.9|8525.16|8405.16|10
1654340290000|2022-06-04 10:58:10|8525.04|8405.04|8524.52|8404.52|8525.04|8405.04|8524.52|8404.52|10
1654340300000|2022-06-04 10:58:20|8524.64|8404.64|8524.08|8404.08|8524.8|8404.8|8524.04|8404.04|8
1654340310000|2022-06-04 10:58:30|8524.12|8404.12|8522.98|8402.98|8524.12|8404.12|8522.98|8402.98|8
1654340320000|2022-06-04 10:58:40|8522.97|8402.97|8522.72|8402.72|8522.97|8402.97|8522.63|8402.63|8
1654340330000|2022-06-04 10:58:50|8522.62|8402.62|8522.16|8402.16|8522.69|8402.69|8522.16|8402.16|7
1654340340000|2022-06-04 10:59:00|8522.18|8402.18|8521.4|8401.4|8522.25|8402.25|8521.4|8401.4|8
1654340350000|2022-06-04 10:59:10|8521.49|8401.49|8521.48|8401.48|8521.56|8401.56|8521.48|8401.48|4
1654340360000|2022-06-04 10:59:20|8521.52|8401.52|8522.47|8402.47|8522.47|8402.47|8521.52|8401.52|10
1654340370000|2022-06-04 10:59:30|8522.48|8402.48|8523.35|8403.35|8523.35|8403.35|8522.48|8402.48|8
1654340380000|2022-06-04 10:59:40|8523.37|8403.37|8523.57|8403.57|8523.64|8403.64|8523.34|8403.34|9
1654340390000|2022-06-04 10:59:50|8523.63|8403.63|8523.87|8403.87|8523.87|8403.87|8523.59|8403.59|7
1654340400000|2022-06-04 11:00:00|8523.83|8403.83|8524.2|8404.2|8524.2|8404.2|8523.83|8403.83|7
1654340410000|2022-06-04 11:00:10|8524.13|8404.13|8524.35|8404.35|8524.35|8404.35|8524.13|8404.13|9
1654340420000|2022-06-04 11:00:20|8524.5|8404.5|8524.57|8404.57|8524.57|8404.57|8524.46|8404.46|7
1654340430000|2022-06-04 11:00:30|8524.5|8404.5|8526.08|8406.08|8526.13|8406.13|8524.5|8404.5|7
1654340440000|2022-06-04 11:00:40|8526.27|8406.27|8526.45|8406.45|8526.48|8406.48|8526.27|8406.27|8
1654340450000|2022-06-04 11:00:50|8527.45|8407.45|8527.47|8407.47|8527.49|8407.49|8527.4|8407.4|6
1654340460000|2022-06-04 11:01:00|8527.46|8407.46|8528.51|8408.51|8528.71|8408.71|8527.43|8407.43|10
1654340470000|2022-06-04 11:01:10|8528.49|8408.49|8527.99|8407.99|8528.49|8408.49|8527.99|8407.99|8
1654340480000|2022-06-04 11:01:20|8527.83|8407.83|8527.8|8407.8|8527.83|8407.83|8527.64|8407.64|6
1654340490000|2022-06-04 11:01:30|8527.76|8407.76|8528.02|8408.02|8528.02|8408.02|8527.76|8407.76|8
1654340500000|2022-06-04 11:01:40|8528.04|8408.04|8527.78|8407.78|8528.04|8408.04|8527.72|8407.72|5
1654340510000|2022-06-04 11:01:50|8527.79|8407.79|8527.63|8407.63|8527.79|8407.79|8527.62|8407.62|6
1654340520000|2022-06-04 11:02:00|8527.73|8407.73|8527.81|8407.81|8527.86|8407.86|8527.64|8407.64|6
1654340530000|2022-06-04 11:02:10|8527.72|8407.72|8527.74|8407.74|8527.74|8407.74|8527.6|8407.6|5
1654340540000|2022-06-04 11:02:20|8527.75|8407.75|8527.94|8407.94|8527.94|8407.94|8527.71|8407.71|6
1654340550000|2022-06-04 11:02:30|8527.96|8407.96|8528.16|8408.16|8528.16|8408.16|8527.95|8407.95|7
1654340560000|2022-06-04 11:02:40|8528.21|8408.21|8528.18|8408.18|8528.25|8408.25|8528.18|8408.18|4
1654340570000|2022-06-04 11:02:50|8528.22|8408.22|8528.37|8408.37|8528.37|8408.37|8528.21|8408.21|7
1654340580000|2022-06-04 11:03:00|8528.27|8408.27|8528.4|8408.4|8528.51|8408.51|8528.27|8408.27|8
1654340590000|2022-06-04 11:03:10|8528.39|8408.39|8528.26|8408.26|8528.39|8408.39|8528.26|8408.26|8
1654340600000|2022-06-04 11:03:20|8528.25|8408.25|8528.19|8408.19|8528.26|8408.26|8528.14|8408.14|7
1654340610000|2022-06-04 11:03:30|8528.17|8408.17|8528.24|8408.24|8528.26|8408.26|8528.09|8408.09|6
1654340620000|2022-06-04 11:03:40|8528.43|8408.43|8528.94|8408.94|8528.94|8408.94|8528.43|8408.43|10
1654340630000|2022-06-04 11:03:50|8528.88|8408.88|8528.94|8408.94|8529.01|8409.01|8528.88|8408.88|8
1654340640000|2022-06-04 11:04:00|8528.89|8408.89|8528.92|8408.92|8529.03|8409.03|8528.82|8408.82|9
1654340650000|2022-06-04 11:04:10|8528.91|8408.91|8528.83|8408.83|8529.01|8409.01|8528.83|8408.83|8
1654340660000|2022-06-04 11:04:20|8528.87|8408.87|8528.69|8408.69|8528.87|8408.87|8528.69|8408.69|9
1654340670000|2022-06-04 11:04:30|8528.84|8408.84|8529.03|8409.03|8529.08|8409.08|8528.84|8408.84|7
1654340680000|2022-06-04 11:04:40|8529.16|8409.16|8529.42|8409.42|8529.45|8409.45|8529.16|8409.16|10
1654340690000|2022-06-04 11:04:50|8529.43|8409.43|8529.18|8409.18|8529.43|8409.43|8529.1|8409.1|8
1654340700000|2022-06-04 11:05:00|8529.15|8409.15|8529.38|8409.38|8529.38|8409.38|8529.15|8409.15|8
1654340710000|2022-06-04 11:05:10|8529.39|8409.39|8529.21|8409.21|8530.02|8410.02|8529.14|8409.14|8
1654340720000|2022-06-04 11:05:20|8529.26|8409.26|8530|8410|8530.04|8410.04|8529.25|8409.25|10
1654340730000|2022-06-04 11:05:30|8529.9|8409.9|8530.05|8410.05|8530.36|8410.36|8529.9|8409.9|7
1654340740000|2022-06-04 11:05:40|8529.77|8409.77|8529.74|8409.74|8529.77|8409.77|8529.63|8409.63|9
1654340750000|2022-06-04 11:05:50|8529.75|8409.75|8529.86|8409.86|8529.95|8409.95|8529.75|8409.75|7
1654340760000|2022-06-04 11:06:00|8530.05|8410.05|8530.05|8410.05|8530.27|8410.27|8529.98|8409.98|9
1654340770000|2022-06-04 11:06:10|8530.04|8410.04|8529.65|8409.65|8530.04|8410.04|8529.56|8409.56|7
1654340780000|2022-06-04 11:06:20|8529.72|8409.72|8529.7|8409.7|8529.72|8409.72|8529.63|8409.63|6
1654340790000|2022-06-04 11:06:30|8529.8|8409.8|8529.73|8409.73|8529.8|8409.8|8529.7|8409.7|8
1654340800000|2022-06-04 11:06:40|8529.81|8409.81|8529.42|8409.42|8529.81|8409.81|8529.42|8409.42|7
1654340810000|2022-06-04 11:06:50|8529.36|8409.36|8529|8409|8529.36|8409.36|8529|8409|8
1654340820000|2022-06-04 11:07:00|8529.07|8409.07|8529.3|8409.3|8529.32|8409.32|8528.98|8408.98|6
1654340830000|2022-06-04 11:07:10|8529.12|8409.12|8529.08|8409.08|8529.25|8409.25|8529.04|8409.04|8
1654340840000|2022-06-04 11:07:20|8528.99|8408.99|8529.88|8409.88|8529.88|8409.88|8528.94|8408.94|8
1654340850000|2022-06-04 11:07:30|8529.7|8409.7|8529.71|8409.71|8529.78|8409.78|8529.55|8409.55|9
1654340860000|2022-06-04 11:07:40|8529.67|8409.67|8529.88|8409.88|8529.92|8409.92|8529.67|8409.67|8
1654340870000|2022-06-04 11:07:50|8529.91|8409.91|8529.91|8409.91|8529.96|8409.96|8529.85|8409.85|8
1654340880000|2022-06-04 11:08:00|8529.9|8409.9|8530.04|8410.04|8530.04|8410.04|8529.87|8409.87|7
1654340890000|2022-06-04 11:08:10|8530.02|8410.02|8529.93|8409.93|8530.02|8410.02|8529.86|8409.86|7
1654340900000|2022-06-04 11:08:20|8530.15|8410.15|8530.77|8410.77|8530.77|8410.77|8530.07|8410.07|10
1654340910000|2022-06-04 11:08:30|8530.79|8410.79|8531.29|8411.29|8531.3|8411.3|8530.79|8410.79|9
1654340920000|2022-06-04 11:08:40|8531.23|8411.23|8531.81|8411.81|8531.81|8411.81|8531.15|8411.15|8
1654340930000|2022-06-04 11:08:50|8531.89|8411.89|8531.84|8411.84|8531.98|8411.98|8531.84|8411.84|7
1654340940000|2022-06-04 11:09:00|8531.82|8411.82|8531.29|8411.29|8531.82|8411.82|8531.12|8411.12|8
1654340950000|2022-06-04 11:09:10|8531.37|8411.37|8531.24|8411.24|8531.37|8411.37|8531.21|8411.21|9
1654340960000|2022-06-04 11:09:20|8531.21|8411.21|8531|8411|8531.21|8411.21|8530.94|8410.94|10
1654340970000|2022-06-04 11:09:30|8530.76|8410.76|8529.93|8409.93|8530.76|8410.76|8529.93|8409.93|7
1654340980000|2022-06-04 11:09:40|8530.07|8410.07|8530.04|8410.04|8530.14|8410.14|8529.96|8409.96|7
1654340990000|2022-06-04 11:09:50|8530.07|8410.07|8530.22|8410.22|8530.26|8410.26|8530.07|8410.07|8
1654341000000|2022-06-04 11:10:00|8530.89|8410.89|8531.68|8411.68|8531.68|8411.68|8530.89|8410.89|7
1654341010000|2022-06-04 11:10:10|8531.57|8411.57|8531.81|8411.81|8532|8412|8531.57|8411.57|9
1654341020000|2022-06-04 11:10:20|8531.91|8411.91|8531.83|8411.83|8531.93|8411.93|8531.8|8411.8|8
1654341030000|2022-06-04 11:10:30|8531.94|8411.94|8531.96|8411.96|8532|8412|8531.85|8411.85|9
1654341040000|2022-06-04 11:10:40|8531.86|8411.86|8532.12|8412.12|8532.16|8412.16|8531.86|8411.86|5
1654341050000|2022-06-04 11:10:50|8532.19|8412.19|8532.15|8412.15|8532.19|8412.19|8532.11|8412.11|5
1654341060000|2022-06-04 11:11:00|8532.16|8412.16|8532.1|8412.1|8532.16|8412.16|8532.1|8412.1|3
1654341070000|2022-06-04 11:11:10|8532|8412|8532.11|8412.11|8532.11|8412.11|8531.95|8411.95|5
1654341080000|2022-06-04 11:11:20|8532.12|8412.12|8532.22|8412.22|8532.22|8412.22|8532.11|8412.11|8
1654341090000|2022-06-04 11:11:30|8532.11|8412.11|8532.2|8412.2|8532.24|8412.24|8532.11|8412.11|6
1654341100000|2022-06-04 11:11:40|8532.12|8412.12|8532.19|8412.19|8532.23|8412.23|8532.12|8412.12|9
1654341110000|2022-06-04 11:11:50|8532.22|8412.22|8532.1|8412.1|8532.4|8412.4|8532.1|8412.1|9
1654341120000|2022-06-04 11:12:00|8532.09|8412.09|8532.16|8412.16|8532.16|8412.16|8532.02|8412.02|8
1654341130000|2022-06-04 11:12:10|8532.46|8412.46|8531.64|8411.64|8532.59|8412.59|8531.64|8411.64|9
1654341140000|2022-06-04 11:12:20|8531.59|8411.59|8531.33|8411.33|8531.71|8411.71|8531.33|8411.33|8
1654341150000|2022-06-04 11:12:30|8531.17|8411.17|8530.74|8410.74|8531.17|8411.17|8530.65|8410.65|7
1654341160000|2022-06-04 11:12:40|8530.55|8410.55|8529.15|8409.15|8530.81|8410.81|8529.15|8409.15|10
1654341170000|2022-06-04 11:12:50|8529.25|8409.25|8528.63|8408.63|8529.25|8409.25|8528.63|8408.63|7
1654341180000|2022-06-04 11:13:00|8528.46|8408.46|8528.46|8408.46|8528.51|8408.51|8528.3|8408.3|9
1654341190000|2022-06-04 11:13:10|8528.44|8408.44|8527.2|8407.2|8528.44|8408.44|8527.2|8407.2|7
1654341200000|2022-06-04 11:13:20|8526.82|8406.82|8525.83|8405.83|8526.82|8406.82|8525.8|8405.8|10
1654341210000|2022-06-04 11:13:30|8525.82|8405.82|8525.35|8405.35|8525.82|8405.82|8525.35|8405.35|8
1654341220000|2022-06-04 11:13:40|8525.37|8405.37|8524.95|8404.95|8525.38|8405.38|8524.84|8404.84|8
1654341230000|2022-06-04 11:13:50|8524.9|8404.9|8524.74|8404.74|8524.9|8404.9|8524.72|8404.72|7
1654341240000|2022-06-04 11:14:00|8524.79|8404.79|8525.29|8405.29|8525.3|8405.3|8524.79|8404.79|9
1654341250000|2022-06-04 11:14:10|8525.25|8405.25|8525.28|8405.28|8525.34|8405.34|8525.09|8405.09|10
1654341260000|2022-06-04 11:14:20|8525.47|8405.47|8525.85|8405.85|8525.85|8405.85|8525.47|8405.47|8
1654341270000|2022-06-04 11:14:30|8525.87|8405.87|8526.02|8406.02|8526.02|8406.02|8525.81|8405.81|9
1654341280000|2022-06-04 11:14:40|8526.25|8406.25|8526.78|8406.78|8526.78|8406.78|8526.25|8406.25|9
1654341290000|2022-06-04 11:14:50|8526.89|8406.89|8526.98|8406.98|8527.12|8407.12|8526.89|8406.89|9
1654341300000|2022-06-04 11:15:00|8526.97|8406.97|8527.21|8407.21|8527.22|8407.22|8526.88|8406.88|8
1654341310000|2022-06-04 11:15:10|8527.14|8407.14|8527.37|8407.37|8527.53|8407.53|8527.14|8407.14|7
1654341320000|2022-06-04 11:15:20|8527.29|8407.29|8526.51|8406.51|8527.29|8407.29|8526.51|8406.51|8
1654341330000|2022-06-04 11:15:30|8526.91|8406.91|8526.5|8406.5|8526.91|8406.91|8526.5|8406.5|8
1654341340000|2022-06-04 11:15:40|8526.54|8406.54|8526.27|8406.27|8526.61|8406.61|8526.16|8406.16|10
1654341350000|2022-06-04 11:15:50|8526.28|8406.28|8526.19|8406.19|8526.28|8406.28|8526.12|8406.12|6
1654341360000|2022-06-04 11:16:00|8525.91|8405.91|8524.46|8404.46|8525.93|8405.93|8524.46|8404.46|9
1654341370000|2022-06-04 11:16:10|8524.49|8404.49|8524.22|8404.22|8524.49|8404.49|8524|8404|8
1654341380000|2022-06-04 11:16:20|8524.21|8404.21|8524.15|8404.15|8524.22|8404.22|8524.15|8404.15|3
1654341390000|2022-06-04 11:16:30|8524.1|8404.1|8523.38|8403.38|8524.1|8404.1|8523.38|8403.38|7
1654341400000|2022-06-04 11:16:40|8523.24|8403.24|8521.76|8401.76|8523.24|8403.24|8521.76|8401.76|9
1654341410000|2022-06-04 11:16:50|8521.49|8401.49|8519.52|8399.52|8521.49|8401.49|8519.52|8399.52|10
1654341420000|2022-06-04 11:17:00|8519.27|8399.27|8518.76|8398.76|8519.27|8399.27|8518.71|8398.71|9
1654341430000|2022-06-04 11:17:10|8518.77|8398.77|8517.8|8397.8|8518.77|8398.77|8517.8|8397.8|9
1654341440000|2022-06-04 11:17:20|8517.54|8397.54|8516.55|8396.55|8517.55|8397.55|8516.55|8396.55|10
1654341450000|2022-06-04 11:17:30|8516.57|8396.57|8515.57|8395.57|8516.57|8396.57|8515.57|8395.57|7
1654341460000|2022-06-04 11:17:40|8515.13|8395.13|8514.09|8394.09|8515.13|8395.13|8514.09|8394.09|8
1654341470000|2022-06-04 11:17:50|8513.97|8393.97|8513.58|8393.58|8513.97|8393.97|8513.56|8393.56|7
1654341480000|2022-06-04 11:18:00|8513.41|8393.41|8513.16|8393.16|8513.41|8393.41|8513.16|8393.16|9
1654341490000|2022-06-04 11:18:10|8513.12|8393.12|8513.08|8393.08|8513.22|8393.22|8512.51|8392.51|9
1654341500000|2022-06-04 11:18:20|8513.01|8393.01|8512.8|8392.8|8513.09|8393.09|8512.7|8392.7|9
1654341510000|2022-06-04 11:18:30|8512.76|8392.76|8513.02|8393.02|8513.04|8393.04|8512.76|8392.76|7
1654341520000|2022-06-04 11:18:40|8513.06|8393.06|8513.1|8393.1|8513.12|8393.12|8512.99|8392.99|8
1654341530000|2022-06-04 11:18:50|8513.05|8393.05|8512.64|8392.64|8513.05|8393.05|8512.64|8392.64|10
1654341540000|2022-06-04 11:19:00|8512.57|8392.57|8513.87|8393.87|8513.87|8393.87|8512.31|8392.31|10
1654341550000|2022-06-04 11:19:10|8513.94|8393.94|8514.52|8394.52|8514.52|8394.52|8513.94|8393.94|9
1654341560000|2022-06-04 11:19:20|8514.51|8394.51|8514.58|8394.58|8514.67|8394.67|8514.51|8394.51|8
1654341570000|2022-06-04 11:19:30|8515|8395|8514.83|8394.83|8515|8395|8514.83|8394.83|8
1654341580000|2022-06-04 11:19:40|8514.71|8394.71|8514.87|8394.87|8514.89|8394.89|8514.67|8394.67|6
1654341590000|2022-06-04 11:19:50|8515.01|8395.01|8515.28|8395.28|8515.28|8395.28|8514.92|8394.92|10
1654341600000|2022-06-04 11:20:00|8515.25|8395.25|8515.39|8395.39|8515.4|8395.4|8515.25|8395.25|5
1654341610000|2022-06-04 11:20:10|8515.32|8395.32|8517.65|8397.65|8517.69|8397.69|8515.32|8395.32|9
1654341620000|2022-06-04 11:20:20|8517.55|8397.55|8516.11|8396.11|8517.62|8397.62|8516.11|8396.11|9
1654341630000|2022-06-04 11:20:30|8516.51|8396.51|8516.28|8396.28|8516.51|8396.51|8516.18|8396.18|9
1654341640000|2022-06-04 11:20:40|8516.26|8396.26|8516.31|8396.31|8516.31|8396.31|8516.14|8396.14|6
1654341650000|2022-06-04 11:20:50|8516.35|8396.35|8516.47|8396.47|8516.47|8396.47|8516.2|8396.2|7
1654341660000|2022-06-04 11:21:00|8516.2|8396.2|8516|8396|8516.2|8396.2|8515.97|8395.97|6
1654341670000|2022-06-04 11:21:10|8515.93|8395.93|8517|8397|8517.05|8397.05|8515.93|8395.93|9
1654341680000|2022-06-04 11:21:20|8517.51|8397.51|8519.02|8399.02|8519.02|8399.02|8517.48|8397.48|9
1654341690000|2022-06-04 11:21:30|8519.06|8399.06|8518.62|8398.62|8519.35|8399.35|8518.62|8398.62|9
1654341700000|2022-06-04 11:21:40|8518.59|8398.59|8518.5|8398.5|8518.84|8398.84|8518.5|8398.5|10
1654341710000|2022-06-04 11:21:50|8518.64|8398.64|8518.54|8398.54|8518.64|8398.64|8518.51|8398.51|8
1654341720000|2022-06-04 11:22:00|8518.58|8398.58|8518.6|8398.6|8518.6|8398.6|8518.46|8398.46|9
1654341730000|2022-06-04 11:22:10|8518.58|8398.58|8517.63|8397.63|8518.7|8398.7|8517.63|8397.63|10
1654341740000|2022-06-04 11:22:20|8517.69|8397.69|8517.25|8397.25|8517.69|8397.69|8517.25|8397.25|8
1654341750000|2022-06-04 11:22:30|8517.2|8397.2|8516.88|8396.88|8517.2|8397.2|8516.88|8396.88|6
1654341760000|2022-06-04 11:22:40|8516.87|8396.87|8517.41|8397.41|8517.42|8397.42|8516.8|8396.8|9
1654341770000|2022-06-04 11:22:50|8517.49|8397.49|8517.54|8397.54|8517.54|8397.54|8517.21|8397.21|9
1654341780000|2022-06-04 11:23:00|8517.69|8397.69|8517.68|8397.68|8517.79|8397.79|8517.67|8397.67|7
1654341790000|2022-06-04 11:23:10|8517.61|8397.61|8517.91|8397.91|8517.95|8397.95|8517.61|8397.61|8
1654341800000|2022-06-04 11:23:20|8517.84|8397.84|8517.72|8397.72|8517.87|8397.87|8517.72|8397.72|7
1654341810000|2022-06-04 11:23:30|8517.75|8397.75|8517.56|8397.56|8517.78|8397.78|8517.56|8397.56|8
1654341820000|2022-06-04 11:23:40|8517.27|8397.27|8517.23|8397.23|8517.28|8397.28|8517.23|8397.23|5
1654341830000|2022-06-04 11:23:50|8517.32|8397.32|8517.44|8397.44|8517.44|8397.44|8517.32|8397.32|8
1654341840000|2022-06-04 11:24:00|8517.42|8397.42|8518.21|8398.21|8518.21|8398.21|8517.02|8397.02|10
1654341850000|2022-06-04 11:24:10|8518.34|8398.34|8518.34|8398.34|8518.43|8398.43|8518.3|8398.3|8
1654341860000|2022-06-04 11:24:20|8518.28|8398.28|8517.2|8397.2|8518.29|8398.29|8517.2|8397.2|6
1654341870000|2022-06-04 11:24:30|8516.98|8396.98|8516.63|8396.63|8516.98|8396.98|8516.63|8396.63|9
1654341880000|2022-06-04 11:24:40|8516.57|8396.57|8515.67|8395.67|8516.57|8396.57|8515.67|8395.67|9
1654341890000|2022-06-04 11:24:50|8515.06|8395.06|8514.86|8394.86|8515.06|8395.06|8514.86|8394.86|7
1654341900000|2022-06-04 11:25:00|8514.8|8394.8|8514.66|8394.66|8514.8|8394.8|8514.52|8394.52|8
1654341910000|2022-06-04 11:25:10|8514.46|8394.46|8513.66|8393.66|8514.46|8394.46|8513.66|8393.66|9
1654341920000|2022-06-04 11:25:20|8513.62|8393.62|8513.43|8393.43|8513.62|8393.62|8513.02|8393.02|10
1654341930000|2022-06-04 11:25:30|8513.42|8393.42|8513.38|8393.38|8513.42|8393.42|8513.27|8393.27|9
1654341940000|2022-06-04 11:25:40|8513.44|8393.44|8513.71|8393.71|8513.81|8393.81|8513.4|8393.4|9
1654341950000|2022-06-04 11:25:50|8513.7|8393.7|8513.55|8393.55|8513.7|8393.7|8513.55|8393.55|7
1654341960000|2022-06-04 11:26:00|8513.59|8393.59|8513.66|8393.66|8513.66|8393.66|8513.59|8393.59|6
1654341970000|2022-06-04 11:26:10|8513.67|8393.67|8513.57|8393.57|8513.81|8393.81|8513.49|8393.49|6
1654341980000|2022-06-04 11:26:20|8513.65|8393.65|8513.59|8393.59|8513.73|8393.73|8513.56|8393.56|7
1654341990000|2022-06-04 11:26:30|8513.6|8393.6|8511.74|8391.74|8513.6|8393.6|8511.74|8391.74|10
1654342000000|2022-06-04 11:26:40|8511.71|8391.71|8511.98|8391.98|8511.98|8391.98|8511.7|8391.7|8
1654342010000|2022-06-04 11:26:50|8512.03|8392.03|8512.18|8392.18|8512.34|8392.34|8512.03|8392.03|9
1654342020000|2022-06-04 11:27:00|8512.17|8392.17|8512.04|8392.04|8512.17|8392.17|8512.04|8392.04|5
1654342030000|2022-06-04 11:27:10|8512.21|8392.21|8512.24|8392.24|8512.24|8392.24|8512.03|8392.03|10
1654342040000|2022-06-04 11:27:20|8512.08|8392.08|8512.25|8392.25|8512.59|8392.59|8512.08|8392.08|8
1654342050000|2022-06-04 11:27:30|8512.33|8392.33|8512.93|8392.93|8512.93|8392.93|8512.26|8392.26|9
1654342060000|2022-06-04 11:27:40|8512.96|8392.96|8513|8393|8513.04|8393.04|8512.89|8392.89|7
1654342070000|2022-06-04 11:27:50|8513.42|8393.42|8513.91|8393.91|8513.95|8393.95|8513.42|8393.42|6
1654342080000|2022-06-04 11:28:00|8513.81|8393.81|8514.23|8394.23|8514.26|8394.26|8513.81|8393.81|7
1654342090000|2022-06-04 11:28:10|8514.28|8394.28|8514.28|8394.28|8514.38|8394.38|8514.24|8394.24|8
1654342100000|2022-06-04 11:28:20|8514.29|8394.29|8514.4|8394.4|8514.4|8394.4|8514.25|8394.25|7
1654342110000|2022-06-04 11:28:30|8514.43|8394.43|8514.16|8394.16|8514.44|8394.44|8514.16|8394.16|9
1654342120000|2022-06-04 11:28:40|8513.9|8393.9|8514.07|8394.07|8514.13|8394.13|8513.9|8393.9|5
1654342130000|2022-06-04 11:28:50|8514.29|8394.29|8514.11|8394.11|8514.29|8394.29|8514.05|8394.05|8
1654342140000|2022-06-04 11:29:00|8514|8394|8514.99|8394.99|8514.99|8394.99|8513.94|8393.94|6
1654342150000|2022-06-04 11:29:10|8515.04|8395.04|8514.9|8394.9|8515.08|8395.08|8514.83|8394.83|7
1654342160000|2022-06-04 11:29:20|8515|8395|8514.81|8394.81|8515|8395|8514.81|8394.81|9
1654342170000|2022-06-04 11:29:30|8514.82|8394.82|8514.86|8394.86|8514.98|8394.98|8514.82|8394.82|8
1654342180000|2022-06-04 11:29:40|8514.85|8394.85|8515.33|8395.33|8515.33|8395.33|8514.85|8394.85|10
1654342190000|2022-06-04 11:29:50|8515.29|8395.29|8515.16|8395.16|8515.33|8395.33|8515.16|8395.16|5
1654342200000|2022-06-04 11:30:00|8515.22|8395.22|8514.92|8394.92|8515.22|8395.22|8514.92|8394.92|7
1654342210000|2022-06-04 11:30:10|8515.02|8395.02|8515|8395|8515.14|8395.14|8515|8395|8
1654342220000|2022-06-04 11:30:20|8515.07|8395.07|8515.95|8395.95|8515.95|8395.95|8515|8395|9
1654342230000|2022-06-04 11:30:30|8515.92|8395.92|8515.98|8395.98|8515.98|8395.98|8515.87|8395.87|6
1654342240000|2022-06-04 11:30:40|8516.1|8396.1|8515.93|8395.93|8516.1|8396.1|8515.93|8395.93|5
1654342250000|2022-06-04 11:30:50|8516.04|8396.04|8517.12|8397.12|8517.12|8397.12|8516.04|8396.04|8
1654342260000|2022-06-04 11:31:00|8517.15|8397.15|8517.85|8397.85|8517.85|8397.85|8517.14|8397.14|8
1654342270000|2022-06-04 11:31:10|8517.84|8397.84|8518.15|8398.15|8518.15|8398.15|8517.84|8397.84|8
1654342280000|2022-06-04 11:31:20|8518.17|8398.17|8518.35|8398.35|8518.53|8398.53|8518.17|8398.17|9
1654342290000|2022-06-04 11:31:30|8518.31|8398.31|8518.35|8398.35|8518.35|8398.35|8518.31|8398.31|5
1654342300000|2022-06-04 11:31:40|8518.57|8398.57|8518.42|8398.42|8518.74|8398.74|8518.42|8398.42|9
1654342310000|2022-06-04 11:31:50|8518.53|8398.53|8519.09|8399.09|8519.09|8399.09|8518.53|8398.53|7
1654342320000|2022-06-04 11:32:00|8519.18|8399.18|8519.09|8399.09|8519.18|8399.18|8518.99|8398.99|4
1654342330000|2022-06-04 11:32:10|8519.11|8399.11|8519.36|8399.36|8519.36|8399.36|8519.09|8399.09|8
1654342340000|2022-06-04 11:32:20|8519.35|8399.35|8519.52|8399.52|8519.52|8399.52|8519.29|8399.29|7
1654342350000|2022-06-04 11:32:30|8519.53|8399.53|8519.92|8399.92|8519.93|8399.93|8519.53|8399.53|7
1654342360000|2022-06-04 11:32:40|8520.03|8400.03|8520.15|8400.15|8520.15|8400.15|8519.84|8399.84|8
1654342370000|2022-06-04 11:32:50|8520.18|8400.18|8520.42|8400.42|8520.42|8400.42|8520.06|8400.06|7
1654342380000|2022-06-04 11:33:00|8520.44|8400.44|8520.23|8400.23|8520.54|8400.54|8520.23|8400.23|6
1654342390000|2022-06-04 11:33:10|8519.72|8399.72|8519.9|8399.9|8519.9|8399.9|8519.52|8399.52|9
1654342400000|2022-06-04 11:33:20|8519.92|8399.92|8519.91|8399.91|8519.96|8399.96|8519.91|8399.91|7
1654342410000|2022-06-04 11:33:30|8520.02|8400.02|8520.17|8400.17|8520.22|8400.22|8520.02|8400.02|8
1654342420000|2022-06-04 11:33:40|8520.14|8400.14|8520.17|8400.17|8520.19|8400.19|8520.14|8400.14|4
1654342430000|2022-06-04 11:33:50|8520.07|8400.07|8519.81|8399.81|8520.08|8400.08|8519.81|8399.81|6
1654342440000|2022-06-04 11:34:00|8519.91|8399.91|8519.78|8399.78|8519.91|8399.91|8519.76|8399.76|8
1654342450000|2022-06-04 11:34:10|8519.79|8399.79|8520.22|8400.22|8520.22|8400.22|8519.79|8399.79|10
1654342460000|2022-06-04 11:34:20|8520.33|8400.33|8520.89|8400.89|8520.89|8400.89|8520.24|8400.24|8
1654342470000|2022-06-04 11:34:30|8520.9|8400.9|8520.11|8400.11|8520.9|8400.9|8520.11|8400.11|9
1654342480000|2022-06-04 11:34:40|8520.21|8400.21|8519.41|8399.41|8520.21|8400.21|8519.41|8399.41|7
1654342490000|2022-06-04 11:34:50|8519.21|8399.21|8518.56|8398.56|8519.21|8399.21|8518.56|8398.56|8
1654342500000|2022-06-04 11:35:00|8518.43|8398.43|8518.55|8398.55|8518.55|8398.55|8517.8|8397.8|7
1654342510000|2022-06-04 11:35:10|8518.6|8398.6|8518.99|8398.99|8519.09|8399.09|8518.6|8398.6|10
1654342520000|2022-06-04 11:35:20|8519.31|8399.31|8519.37|8399.37|8519.5|8399.5|8519.12|8399.12|6
1654342530000|2022-06-04 11:35:30|8519.5|8399.5|8519.79|8399.79|8519.79|8399.79|8519.48|8399.48|9
1654342540000|2022-06-04 11:35:40|8519.8|8399.8|8520.44|8400.44|8520.44|8400.44|8519.8|8399.8|8
1654342550000|2022-06-04 11:35:50|8520.41|8400.41|8520.87|8400.87|8520.87|8400.87|8520.41|8400.41|7
1654342560000|2022-06-04 11:36:00|8520.86|8400.86|8521.37|8401.37|8521.37|8401.37|8520.86|8400.86|7
1654342570000|2022-06-04 11:36:10|8521.38|8401.38|8521.74|8401.74|8521.74|8401.74|8521.27|8401.27|9
1654342580000|2022-06-04 11:36:20|8521.7|8401.7|8522.67|8402.67|8522.67|8402.67|8521.7|8401.7|9
1654342590000|2022-06-04 11:36:30|8522.7|8402.7|8525.04|8405.04|8525.04|8405.04|8522.65|8402.65|9
1654342600000|2022-06-04 11:36:40|8525.13|8405.13|8527.93|8407.93|8528.03|8408.03|8525.13|8405.13|10
1654342610000|2022-06-04 11:36:50|8528.16|8408.16|8529.01|8409.01|8529.06|8409.06|8528.16|8408.16|10
1654342620000|2022-06-04 11:37:00|8529.05|8409.05|8529.32|8409.32|8529.45|8409.45|8529.05|8409.05|8
1654342630000|2022-06-04 11:37:10|8529.33|8409.33|8529.25|8409.25|8529.33|8409.33|8529.14|8409.14|8
1654342640000|2022-06-04 11:37:20|8529.23|8409.23|8529.23|8409.23|8529.34|8409.34|8529.18|8409.18|8
1654342650000|2022-06-04 11:37:30|8529.2|8409.2|8529.43|8409.43|8529.54|8409.54|8529.2|8409.2|8
1654342660000|2022-06-04 11:37:40|8529.45|8409.45|8529.15|8409.15|8529.45|8409.45|8529.15|8409.15|6
1654342670000|2022-06-04 11:37:50|8529.1|8409.1|8528.51|8408.51|8529.28|8409.28|8528.51|8408.51|9
1654342680000|2022-06-04 11:38:00|8528.48|8408.48|8528.16|8408.16|8528.53|8408.53|8528.16|8408.16|7
1654342690000|2022-06-04 11:38:10|8528.06|8408.06|8529.33|8409.33|8529.43|8409.43|8528.01|8408.01|8
1654342700000|2022-06-04 11:38:20|8529.46|8409.46|8529.13|8409.13|8529.5|8409.5|8529.13|8409.13|7
1654342710000|2022-06-04 11:38:30|8529.09|8409.09|8529.02|8409.02|8529.19|8409.19|8529.01|8409.01|9
1654342720000|2022-06-04 11:38:40|8529.05|8409.05|8529.12|8409.12|8529.12|8409.12|8528.86|8408.86|7
1654342730000|2022-06-04 11:38:50|8529.17|8409.17|8529.11|8409.11|8529.17|8409.17|8529.05|8409.05|6
1654342740000|2022-06-04 11:39:00|8529.16|8409.16|8529.11|8409.11|8529.18|8409.18|8528.9|8408.9|8
1654342750000|2022-06-04 11:39:10|8529.18|8409.18|8527.81|8407.81|8529.18|8409.18|8527.81|8407.81|10
1654342760000|2022-06-04 11:39:20|8527.95|8407.95|8527.3|8407.3|8527.95|8407.95|8527.11|8407.11|8
1654342770000|2022-06-04 11:39:30|8526.73|8406.73|8526.25|8406.25|8526.84|8406.84|8526.25|8406.25|9
1654342780000|2022-06-04 11:39:40|8526.11|8406.11|8526.7|8406.7|8526.9|8406.9|8526.11|8406.11|9
1654342790000|2022-06-04 11:39:50|8526.64|8406.64|8526.28|8406.28|8526.64|8406.64|8526.27|8406.27|6
1654342800000|2022-06-04 11:40:00|8526.21|8406.21|8525.45|8405.45|8526.22|8406.22|8525.45|8405.45|7
1654342810000|2022-06-04 11:40:10|8525|8405|8524.9|8404.9|8525|8405|8524.8|8404.8|6
1654342820000|2022-06-04 11:40:20|8524.84|8404.84|8524.83|8404.83|8524.84|8404.84|8524.71|8404.71|4
1654342830000|2022-06-04 11:40:30|8524.77|8404.77|8524.77|8404.77|8524.78|8404.78|8524.77|8404.77|3
1654342840000|2022-06-04 11:40:40|8524.79|8404.79|8524.46|8404.46|8524.79|8404.79|8524.46|8404.46|7
1654342850000|2022-06-04 11:40:50|8524.45|8404.45|8524.37|8404.37|8524.45|8404.45|8524.36|8404.36|6
1654342860000|2022-06-04 11:41:00|8524.26|8404.26|8524|8404|8524.33|8404.33|8524|8404|6
1654342870000|2022-06-04 11:41:10|8523.93|8403.93|8523.47|8403.47|8523.93|8403.93|8523.47|8403.47|7
1654342880000|2022-06-04 11:41:20|8523.43|8403.43|8523.19|8403.19|8523.43|8403.43|8523.13|8403.13|9
1654342890000|2022-06-04 11:41:30|8523.34|8403.34|8523.16|8403.16|8523.5|8403.5|8523.16|8403.16|9
1654342900000|2022-06-04 11:41:40|8523.17|8403.17|8522.29|8402.29|8523.17|8403.17|8522.29|8402.29|8
1654342910000|2022-06-04 11:41:50|8522.27|8402.27|8522.26|8402.26|8522.27|8402.27|8522.08|8402.08|6
1654342920000|2022-06-04 11:42:00|8522.28|8402.28|8522.41|8402.41|8522.47|8402.47|8522.28|8402.28|6
1654342930000|2022-06-04 11:42:10|8522.49|8402.49|8521.54|8401.54|8522.55|8402.55|8521.52|8401.52|9
1654342940000|2022-06-04 11:42:20|8521.48|8401.48|8521.53|8401.53|8521.55|8401.55|8521.36|8401.36|7
1654342950000|2022-06-04 11:42:30|8521.48|8401.48|8521.27|8401.27|8521.49|8401.49|8521.16|8401.16|6
1654342960000|2022-06-04 11:42:40|8521.12|8401.12|8520.46|8400.46|8521.12|8401.12|8520.46|8400.46|9
1654342970000|2022-06-04 11:42:50|8520.45|8400.45|8521.01|8401.01|8521.01|8401.01|8520.45|8400.45|9
1654342980000|2022-06-04 11:43:00|8521.05|8401.05|8521.05|8401.05|8521.06|8401.06|8520.94|8400.94|6
1654342990000|2022-06-04 11:43:10|8521.14|8401.14|8517.23|8397.23|8521.14|8401.14|8517.23|8397.23|9
1654343000000|2022-06-04 11:43:20|8516.77|8396.77|8516.82|8396.82|8516.86|8396.86|8516.41|8396.41|9
1654343010000|2022-06-04 11:43:30|8516.83|8396.83|8516.98|8396.98|8517.57|8397.57|8516.83|8396.83|8
1654343020000|2022-06-04 11:43:40|8517.06|8397.06|8517.57|8397.57|8517.61|8397.61|8517.06|8397.06|10
1654343030000|2022-06-04 11:43:50|8517.65|8397.65|8517.66|8397.66|8517.8|8397.8|8517.58|8397.58|7
1654343040000|2022-06-04 11:44:00|8517.57|8397.57|8518.06|8398.06|8518.06|8398.06|8517.34|8397.34|8
1654343050000|2022-06-04 11:44:10|8518.75|8398.75|8519.54|8399.54|8519.7|8399.7|8518.75|8398.75|9
1654343060000|2022-06-04 11:44:20|8519.48|8399.48|8519.39|8399.39|8519.63|8399.63|8519.39|8399.39|7
1654343070000|2022-06-04 11:44:30|8519.36|8399.36|8520.14|8400.14|8520.14|8400.14|8519.34|8399.34|10
1654343080000|2022-06-04 11:44:40|8520.05|8400.05|8519.21|8399.21|8520.16|8400.16|8519.21|8399.21|7
1654343090000|2022-06-04 11:44:50|8519.02|8399.02|8518.96|8398.96|8519.02|8399.02|8518.91|8398.91|10
1654343100000|2022-06-04 11:45:00|8518.98|8398.98|8518.88|8398.88|8518.98|8398.98|8518.66|8398.66|9
1654343110000|2022-06-04 11:45:10|8518.92|8398.92|8519.11|8399.11|8519.11|8399.11|8518.92|8398.92|6
1654343120000|2022-06-04 11:45:20|8519.01|8399.01|8520.82|8400.82|8520.9|8400.9|8519.01|8399.01|10
1654343130000|2022-06-04 11:45:30|8521.03|8401.03|8521.41|8401.41|8521.41|8401.41|8521.03|8401.03|6
1654343140000|2022-06-04 11:45:40|8521.42|8401.42|8521.48|8401.48|8521.57|8401.57|8521.31|8401.31|9
1654343150000|2022-06-04 11:45:50|8521.63|8401.63|8521.81|8401.81|8521.83|8401.83|8521.56|8401.56|8
1654343160000|2022-06-04 11:46:00|8521.83|8401.83|8520.53|8400.53|8522.14|8402.14|8520.53|8400.53|9
1654343170000|2022-06-04 11:46:10|8520.36|8400.36|8519.34|8399.34|8520.36|8400.36|8519.26|8399.26|9
1654343180000|2022-06-04 11:46:20|8518.99|8398.99|8518.6|8398.6|8518.99|8398.99|8518.58|8398.58|8
1654343190000|2022-06-04 11:46:30|8518.53|8398.53|8518.2|8398.2|8518.67|8398.67|8518.2|8398.2|10
1654343200000|2022-06-04 11:46:40|8518.1|8398.1|8516.32|8396.32|8518.25|8398.25|8516.32|8396.32|10
1654343210000|2022-06-04 11:46:50|8516.29|8396.29|8514.35|8394.35|8516.29|8396.29|8514.35|8394.35|10
1654343220000|2022-06-04 11:47:00|8514.17|8394.17|8511.67|8391.67|8514.17|8394.17|8511.67|8391.67|10
1654343230000|2022-06-04 11:47:10|8511.72|8391.72|8511.87|8391.87|8511.87|8391.87|8511.68|8391.68|8
1654343240000|2022-06-04 11:47:20|8511.95|8391.95|8511.85|8391.85|8512.28|8392.28|8511.84|8391.84|10
1654343250000|2022-06-04 11:47:30|8511.82|8391.82|8510.03|8390.03|8511.82|8391.82|8510.03|8390.03|10
1654343260000|2022-06-04 11:47:40|8509.99|8389.99|8509.31|8389.31|8510.03|8390.03|8509.31|8389.31|9
1654343270000|2022-06-04 11:47:50|8509.26|8389.26|8509.04|8389.04|8509.26|8389.26|8508.7|8388.7|9
1654343280000|2022-06-04 11:48:00|8509.02|8389.02|8507.49|8387.49|8509.02|8389.02|8507.42|8387.42|9
1654343290000|2022-06-04 11:48:10|8506.99|8386.99|8507.07|8387.07|8507.18|8387.18|8506.99|8386.99|9
1654343300000|2022-06-04 11:48:20|8507.15|8387.15|8506.48|8386.48|8507.15|8387.15|8506.43|8386.43|10
1654343310000|2022-06-04 11:48:30|8506.35|8386.35|8504.15|8384.15|8506.35|8386.35|8504.12|8384.12|10
1654343320000|2022-06-04 11:48:40|8504.07|8384.07|8503.18|8383.18|8504.07|8384.07|8502.26|8382.26|10
1654343330000|2022-06-04 11:48:50|8503.07|8383.07|8502.63|8382.63|8503.07|8383.07|8502.63|8382.63|8
1654343340000|2022-06-04 11:49:00|8502.6|8382.6|8502.61|8382.61|8502.61|8382.61|8502.54|8382.54|8
1654343350000|2022-06-04 11:49:10|8502.58|8382.58|8502.57|8382.57|8502.74|8382.74|8502.48|8382.48|9
1654343360000|2022-06-04 11:49:20|8502.46|8382.46|8504.28|8384.28|8504.28|8384.28|8502.34|8382.34|10
1654343370000|2022-06-04 11:49:30|8504.9|8384.9|8506.31|8386.31|8506.31|8386.31|8504.9|8384.9|10
1654343380000|2022-06-04 11:49:40|8506.33|8386.33|8506.08|8386.08|8506.38|8386.38|8506.08|8386.08|9
1654343390000|2022-06-04 11:49:50|8506.26|8386.26|8506.8|8386.8|8506.95|8386.95|8506.22|8386.22|10
1654343400000|2022-06-04 11:50:00|8506.82|8386.82|8507.35|8387.35|8507.35|8387.35|8506.61|8386.61|8
1654343410000|2022-06-04 11:50:10|8507.17|8387.17|8506.1|8386.1|8507.17|8387.17|8506.1|8386.1|9
1654343420000|2022-06-04 11:50:20|8506.12|8386.12|8505.38|8385.38|8506.12|8386.12|8505.3|8385.3|9
1654343430000|2022-06-04 11:50:30|8505.44|8385.44|8504.98|8384.98|8505.44|8385.44|8504.98|8384.98|9
1654343440000|2022-06-04 11:50:40|8504.88|8384.88|8504.26|8384.26|8504.88|8384.88|8503.84|8383.84|9
1654343450000|2022-06-04 11:50:50|8504.32|8384.32|8504.65|8384.65|8504.73|8384.73|8504.32|8384.32|9
1654343460000|2022-06-04 11:51:00|8504.69|8384.69|8494.38|8374.38|8504.69|8384.69|8494.38|8374.38|10
1654343470000|2022-06-04 11:51:10|8493.68|8373.68|8491.08|8371.08|8493.9|8373.9|8490.95|8370.95|10
1654343480000|2022-06-04 11:51:20|8490.78|8370.78|8490.5|8370.5|8491.21|8371.21|8490.5|8370.5|10
1654343490000|2022-06-04 11:51:30|8490.61|8370.61|8488.83|8368.83|8490.61|8370.61|8488.83|8368.83|10
1654343500000|2022-06-04 11:51:40|8488.45|8368.45|8486.39|8366.39|8488.9|8368.9|8486.06|8366.06|10
1654343510000|2022-06-04 11:51:50|8486.22|8366.22|8485.86|8365.86|8486.22|8366.22|8485.65|8365.65|9
1654343520000|2022-06-04 11:52:00|8485.89|8365.89|8484.43|8364.43|8485.89|8365.89|8484.43|8364.43|10
1654343530000|2022-06-04 11:52:10|8484.26|8364.26|8484.53|8364.53|8484.53|8364.53|8484.09|8364.09|10
1654343540000|2022-06-04 11:52:20|8484.69|8364.69|8485.2|8365.2|8485.28|8365.28|8484.69|8364.69|10
1654343550000|2022-06-04 11:52:30|8485.29|8365.29|8488.67|8368.67|8488.67|8368.67|8485.11|8365.11|9
1654343560000|2022-06-04 11:52:40|8489.12|8369.12|8489.31|8369.31|8489.41|8369.41|8488.64|8368.64|10
1654343570000|2022-06-04 11:52:50|8489.42|8369.42|8488.87|8368.87|8489.68|8369.68|8488.87|8368.87|10
1654343580000|2022-06-04 11:53:00|8489.42|8369.42|8487.86|8367.86|8489.59|8369.59|8487.22|8367.22|10
1654343590000|2022-06-04 11:53:10|8487.83|8367.83|8486.97|8366.97|8487.83|8367.83|8486.97|8366.97|10
1654343600000|2022-06-04 11:53:20|8487|8367|8486.25|8366.25|8487.04|8367.04|8486.25|8366.25|9
1654343610000|2022-06-04 11:53:30|8486.07|8366.07|8485.77|8365.77|8486.14|8366.14|8485.77|8365.77|8
1654343620000|2022-06-04 11:53:40|8485.91|8365.91|8486.03|8366.03|8486.1|8366.1|8485.85|8365.85|10
1654343630000|2022-06-04 11:53:50|8486.21|8366.21|8485.82|8365.82|8486.21|8366.21|8485.77|8365.77|8
1654343640000|2022-06-04 11:54:00|8485.91|8365.91|8485.78|8365.78|8486.32|8366.32|8485.78|8365.78|8
1654343650000|2022-06-04 11:54:10|8485.84|8365.84|8485.03|8365.03|8485.84|8365.84|8485.03|8365.03|8
1654343660000|2022-06-04 11:54:20|8485.12|8365.12|8486.03|8366.03|8486.06|8366.06|8485.12|8365.12|10
1654343670000|2022-06-04 11:54:30|8486.25|8366.25|8487.98|8367.98|8487.98|8367.98|8486.14|8366.14|8
1654343680000|2022-06-04 11:54:40|8488.02|8368.02|8487.14|8367.14|8488.02|8368.02|8487.14|8367.14|8
1654343690000|2022-06-04 11:54:50|8487.32|8367.32|8487.43|8367.43|8487.55|8367.55|8487.31|8367.31|9
1654343700000|2022-06-04 11:55:00|8487.42|8367.42|8485.83|8365.83|8487.5|8367.5|8485.83|8365.83|9
1654343710000|2022-06-04 11:55:10|8485|8365|8485.09|8365.09|8485.09|8365.09|8484.58|8364.58|9
1654343720000|2022-06-04 11:55:20|8485.07|8365.07|8485.32|8365.32|8485.32|8365.32|8484.96|8364.96|9
1654343730000|2022-06-04 11:55:30|8485.41|8365.41|8485.83|8365.83|8485.84|8365.84|8485.31|8365.31|9
1654343740000|2022-06-04 11:55:40|8485.95|8365.95|8486.54|8366.54|8486.54|8366.54|8485.95|8365.95|7
1654343750000|2022-06-04 11:55:50|8486.61|8366.61|8487.86|8367.86|8487.86|8367.86|8486.53|8366.53|10
1654343760000|2022-06-04 11:56:00|8488.11|8368.11|8488.68|8368.68|8488.74|8368.74|8488.11|8368.11|10
1654343770000|2022-06-04 11:56:10|8488.72|8368.72|8488.92|8368.92|8488.96|8368.96|8488.62|8368.62|10
1654343780000|2022-06-04 11:56:20|8488.97|8368.97|8488.41|8368.41|8488.97|8368.97|8488.41|8368.41|7
1654343790000|2022-06-04 11:56:30|8488.46|8368.46|8488.39|8368.39|8488.82|8368.82|8488.39|8368.39|10
1654343800000|2022-06-04 11:56:40|8488.4|8368.4|8488.22|8368.22|8488.4|8368.4|8488.19|8368.19|7
1654343810000|2022-06-04 11:56:50|8488.18|8368.18|8488.94|8368.94|8488.94|8368.94|8488.13|8368.13|9
1654343820000|2022-06-04 11:57:00|8489.12|8369.12|8491.27|8371.27|8491.27|8371.27|8489.12|8369.12|10
1654343830000|2022-06-04 11:57:10|8491.26|8371.26|8492.21|8372.21|8492.21|8372.21|8491.24|8371.24|9
1654343840000|2022-06-04 11:57:20|8492.26|8372.26|8493.76|8373.76|8494.07|8374.07|8492.26|8372.26|10
1654343850000|2022-06-04 11:57:30|8493.73|8373.73|8494.2|8374.2|8494.2|8374.2|8493.65|8373.65|10
1654343860000|2022-06-04 11:57:40|8494.19|8374.19|8494.44|8374.44|8494.44|8374.44|8494.08|8374.08|8
1654343870000|2022-06-04 11:57:50|8494.45|8374.45|8495.63|8375.63|8495.63|8375.63|8494.45|8374.45|7
1654343880000|2022-06-04 11:58:00|8496.25|8376.25|8496.35|8376.35|8496.39|8376.39|8495.91|8375.91|10
1654343890000|2022-06-04 11:58:10|8496.51|8376.51|8496.53|8376.53|8496.82|8376.82|8496.45|8376.45|10
1654343900000|2022-06-04 11:58:20|8496.25|8376.25|8496.54|8376.54|8496.7|8376.7|8496.25|8376.25|10
1654343910000|2022-06-04 11:58:30|8496.67|8376.67|8496.78|8376.78|8496.88|8376.88|8496.67|8376.67|9
1654343920000|2022-06-04 11:58:40|8496.74|8376.74|8496.74|8376.74|8496.91|8376.91|8496.72|8376.72|6
1654343930000|2022-06-04 11:58:50|8496.6|8376.6|8496.65|8376.65|8496.95|8376.95|8496.6|8376.6|9
1654343940000|2022-06-04 11:59:00|8496.51|8376.51|8494.93|8374.93|8496.51|8376.51|8494.93|8374.93|9
1654343950000|2022-06-04 11:59:10|8494.84|8374.84|8493.86|8373.86|8494.84|8374.84|8493.77|8373.77|10
1654343960000|2022-06-04 11:59:20|8493.81|8373.81|8494.3|8374.3|8494.3|8374.3|8493.81|8373.81|8
1654343970000|2022-06-04 11:59:30|8494.32|8374.32|8493.9|8373.9|8494.32|8374.32|8493.9|8373.9|10
1654343980000|2022-06-04 11:59:40|8493.91|8373.91|8493.64|8373.64|8493.91|8373.91|8493.58|8373.58|10
1654343990000|2022-06-04 11:59:50|8493.67|8373.67|8493.55|8373.55|8493.86|8373.86|8493.55|8373.55|10
1654344000000|2022-06-04 12:00:00|8493.62|8373.62|8493.84|8373.84|8493.84|8373.84|8493.59|8373.59|10
1654344010000|2022-06-04 12:00:10|8493.85|8373.85|8492.84|8372.84|8493.85|8373.85|8492.84|8372.84|9
1654344020000|2022-06-04 12:00:20|8492.72|8372.72|8492.11|8372.11|8492.72|8372.72|8491.96|8371.96|8
1654344030000|2022-06-04 12:00:30|8491.91|8371.91|8490.79|8370.79|8491.91|8371.91|8490.79|8370.79|9
1654344040000|2022-06-04 12:00:40|8490.48|8370.48|8490.14|8370.14|8490.48|8370.48|8489.96|8369.96|10
1654344050000|2022-06-04 12:00:50|8490.2|8370.2|8489.13|8369.13|8490.2|8370.2|8489.13|8369.13|10
1654344060000|2022-06-04 12:01:00|8489.04|8369.04|8488.2|8368.2|8489.06|8369.06|8488.2|8368.2|10
1654344070000|2022-06-04 12:01:10|8488.16|8368.16|8486.91|8366.91|8488.28|8368.28|8486.91|8366.91|8
1654344080000|2022-06-04 12:01:20|8486.48|8366.48|8483.27|8363.27|8486.73|8366.73|8483.27|8363.27|10
1654344090000|2022-06-04 12:01:30|8483.36|8363.36|8482.68|8362.68|8483.44|8363.44|8482.68|8362.68|10
1654344100000|2022-06-04 12:01:40|8482.58|8362.58|8482.75|8362.75|8482.75|8362.75|8482.5|8362.5|9
1654344110000|2022-06-04 12:01:50|8482.72|8362.72|8482.94|8362.94|8482.96|8362.96|8482.72|8362.72|10
1654344120000|2022-06-04 12:02:00|8483.15|8363.15|8482.25|8362.25|8483.15|8363.15|8482.03|8362.03|10
1654344130000|2022-06-04 12:02:10|8482.22|8362.22|8482.76|8362.76|8482.76|8362.76|8481.8|8361.8|10
1654344140000|2022-06-04 12:02:20|8483.01|8363.01|8486.31|8366.31|8486.31|8366.31|8483.01|8363.01|10
1654344150000|2022-06-04 12:02:30|8486.27|8366.27|8487.84|8367.84|8487.84|8367.84|8486.09|8366.09|10
1654344160000|2022-06-04 12:02:40|8488.26|8368.26|8489.06|8369.06|8489.06|8369.06|8488.26|8368.26|9
1654344170000|2022-06-04 12:02:50|8489|8369|8491.52|8371.52|8491.52|8371.52|8489|8369|10
1654344180000|2022-06-04 12:03:00|8491.83|8371.83|8493.5|8373.5|8493.61|8373.61|8491.83|8371.83|10
1654344190000|2022-06-04 12:03:10|8493.34|8373.34|8494.39|8374.39|8494.39|8374.39|8493.34|8373.34|9
1654344200000|2022-06-04 12:03:20|8494.4|8374.4|8494.45|8374.45|8494.45|8374.45|8494.24|8374.24|8
1654344210000|2022-06-04 12:03:30|8494.27|8374.27|8494.62|8374.62|8494.62|8374.62|8494.24|8374.24|8
1654344220000|2022-06-04 12:03:40|8495.3|8375.3|8497.47|8377.47|8497.47|8377.47|8495.3|8375.3|10
1654344230000|2022-06-04 12:03:50|8498.18|8378.18|8499.78|8379.78|8499.78|8379.78|8498.09|8378.09|9
1654344240000|2022-06-04 12:04:00|8499.8|8379.8|8498.5|8378.5|8499.82|8379.82|8498.5|8378.5|9
1654344250000|2022-06-04 12:04:10|8497.74|8377.74|8497.44|8377.44|8497.81|8377.81|8497.21|8377.21|9
1654344260000|2022-06-04 12:04:20|8496.94|8376.94|8496.42|8376.42|8496.94|8376.94|8496.41|8376.41|10
1654344270000|2022-06-04 12:04:30|8496.66|8376.66|8497.41|8377.41|8497.41|8377.41|8496.63|8376.63|9
1654344280000|2022-06-04 12:04:40|8497.39|8377.39|8497.88|8377.88|8498.09|8378.09|8497.39|8377.39|10
1654344290000|2022-06-04 12:04:50|8498.05|8378.05|8499.09|8379.09|8499.15|8379.15|8498.05|8378.05|10
1654344300000|2022-06-04 12:05:00|8499.15|8379.15|8499.35|8379.35|8499.35|8379.35|8499.09|8379.09|10
1654344310000|2022-06-04 12:05:10|8499.21|8379.21|8500.68|8380.68|8500.68|8380.68|8499.21|8379.21|8
1654344320000|2022-06-04 12:05:20|8501.08|8381.08|8501.17|8381.17|8501.34|8381.34|8501.08|8381.08|10
1654344330000|2022-06-04 12:05:30|8501.02|8381.02|8499.39|8379.39|8501.02|8381.02|8499.39|8379.39|10
1654344340000|2022-06-04 12:05:40|8499.05|8379.05|8498.74|8378.74|8499.11|8379.11|8498.74|8378.74|9
1654344350000|2022-06-04 12:05:50|8498.72|8378.72|8497.21|8377.21|8498.81|8378.81|8497.21|8377.21|10
1654344360000|2022-06-04 12:06:00|8496.95|8376.95|8494.32|8374.32|8496.95|8376.95|8494.32|8374.32|9
1654344370000|2022-06-04 12:06:10|8494.25|8374.25|8492.75|8372.75|8494.25|8374.25|8492.75|8372.75|10
1654344380000|2022-06-04 12:06:20|8492.77|8372.77|8488.89|8368.89|8492.77|8372.77|8488.89|8368.89|10
1654344390000|2022-06-04 12:06:30|8488.75|8368.75|8486.63|8366.63|8488.86|8368.86|8486.63|8366.63|10
1654344400000|2022-06-04 12:06:40|8486.59|8366.59|8486.23|8366.23|8486.61|8366.61|8486.17|8366.17|9
1654344410000|2022-06-04 12:06:50|8486.18|8366.18|8482.16|8362.16|8486.18|8366.18|8482.16|8362.16|10
1654344420000|2022-06-04 12:07:00|8481.89|8361.89|8478.99|8358.99|8481.89|8361.89|8478.02|8358.02|10
1654344430000|2022-06-04 12:07:10|8479.05|8359.05|8478.08|8358.08|8479.05|8359.05|8478.08|8358.08|10
1654344440000|2022-06-04 12:07:20|8478.38|8358.38|8478.49|8358.49|8478.85|8358.85|8478.38|8358.38|9
1654344450000|2022-06-04 12:07:30|8478.27|8358.27|8476.2|8356.2|8478.27|8358.27|8476.2|8356.2|10
1654344460000|2022-06-04 12:07:40|8475.98|8355.98|8474.57|8354.57|8476.02|8356.02|8474.54|8354.54|10
1654344470000|2022-06-04 12:07:50|8474.43|8354.43|8472.88|8352.88|8474.43|8354.43|8472.25|8352.25|10
1654344480000|2022-06-04 12:08:00|8472.62|8352.62|8472.2|8352.2|8472.71|8352.71|8471.61|8351.61|10
1654344490000|2022-06-04 12:08:10|8472.21|8352.21|8469.74|8349.74|8472.21|8352.21|8469.74|8349.74|10
1654344500000|2022-06-04 12:08:20|8469.31|8349.31|8469.03|8349.03|8469.91|8349.91|8468.92|8348.92|10
1654344510000|2022-06-04 12:08:30|8468.94|8348.94|8468.68|8348.68|8468.94|8348.94|8468.68|8348.68|9
1654344520000|2022-06-04 12:08:40|8467.66|8347.66|8464.81|8344.81|8467.66|8347.66|8464.81|8344.81|10
1654344530000|2022-06-04 12:08:50|8464.88|8344.88|8464.57|8344.57|8465.26|8345.26|8464.55|8344.55|10
1654344540000|2022-06-04 12:09:00|8464.59|8344.59|8464.13|8344.13|8464.59|8344.59|8463.69|8343.69|10
1654344550000|2022-06-04 12:09:10|8463.81|8343.81|8463.88|8343.88|8463.99|8343.99|8463.66|8343.66|9
1654344560000|2022-06-04 12:09:20|8463.94|8343.94|8464.84|8344.84|8464.93|8344.93|8463.94|8343.94|10
1654344570000|2022-06-04 12:09:30|8465.09|8345.09|8466.33|8346.33|8466.33|8346.33|8465.09|8345.09|10
1654344580000|2022-06-04 12:09:40|8466.26|8346.26|8465.91|8345.91|8466.33|8346.33|8465.86|8345.86|10
1654344590000|2022-06-04 12:09:50|8466.03|8346.03|8463.91|8343.91|8466.03|8346.03|8463.91|8343.91|10
1654344600000|2022-06-04 12:10:00|8463.92|8343.92|8463.86|8343.86|8464.14|8344.14|8463.64|8343.64|9
1654344610000|2022-06-04 12:10:10|8463.69|8343.69|8463.59|8343.59|8464.27|8344.27|8463.59|8343.59|10
1654344620000|2022-06-04 12:10:20|8463.78|8343.78|8463.6|8343.6|8464.48|8344.48|8463.6|8343.6|10
1654344630000|2022-06-04 12:10:30|8463.55|8343.55|8463.3|8343.3|8463.55|8343.55|8463.3|8343.3|10
1654344640000|2022-06-04 12:10:40|8463.39|8343.39|8463.2|8343.2|8463.94|8343.94|8463.2|8343.2|8
1654344650000|2022-06-04 12:10:50|8463.19|8343.19|8463.56|8343.56|8463.56|8343.56|8462.94|8342.94|10
1654344660000|2022-06-04 12:11:00|8463.22|8343.22|8464.67|8344.67|8464.67|8344.67|8463.22|8343.22|10
1654344670000|2022-06-04 12:11:10|8464.99|8344.99|8465.72|8345.72|8465.72|8345.72|8464.94|8344.94|9
1654344680000|2022-06-04 12:11:20|8465.81|8345.81|8464.25|8344.25|8466.16|8346.16|8464.25|8344.25|9
1654344690000|2022-06-04 12:11:30|8464.36|8344.36|8465.25|8345.25|8465.44|8345.44|8464.17|8344.17|10
1654344700000|2022-06-04 12:11:40|8465.24|8345.24|8464.58|8344.58|8465.24|8345.24|8464.58|8344.58|10
1654344710000|2022-06-04 12:11:50|8464.54|8344.54|8464.57|8344.57|8464.9|8344.9|8464.54|8344.54|10
1654344720000|2022-06-04 12:12:00|8464.49|8344.49|8465.12|8345.12|8465.12|8345.12|8464.37|8344.37|10
1654344730000|2022-06-04 12:12:10|8465.08|8345.08|8466.3|8346.3|8466.3|8346.3|8465.08|8345.08|10
1654344740000|2022-06-04 12:12:20|8466.38|8346.38|8468.74|8348.74|8468.74|8348.74|8466.38|8346.38|10
1654344750000|2022-06-04 12:12:30|8469.03|8349.03|8470.19|8350.19|8470.19|8350.19|8468.96|8348.96|8
1654344760000|2022-06-04 12:12:40|8470.17|8350.17|8469.58|8349.58|8470.17|8350.17|8469.47|8349.47|10
1654344770000|2022-06-04 12:12:50|8469.44|8349.44|8468.85|8348.85|8469.49|8349.49|8468.85|8348.85|9
1654344780000|2022-06-04 12:13:00|8468.91|8348.91|8469.02|8349.02|8469.02|8349.02|8468.38|8348.38|9
1654344790000|2022-06-04 12:13:10|8468.98|8348.98|8470.28|8350.28|8470.28|8350.28|8468.98|8348.98|10
1654344800000|2022-06-04 12:13:20|8470.46|8350.46|8470.7|8350.7|8470.75|8350.75|8470.34|8350.34|10
1654344810000|2022-06-04 12:13:30|8470.68|8350.68|8470.56|8350.56|8470.77|8350.77|8470.56|8350.56|8
1654344820000|2022-06-04 12:13:40|8470.4|8350.4|8470.58|8350.58|8470.58|8350.58|8470.13|8350.13|9
1654344830000|2022-06-04 12:13:50|8470.46|8350.46|8470.59|8350.59|8470.59|8350.59|8470.35|8350.35|9
1654344840000|2022-06-04 12:14:00|8470.73|8350.73|8470.73|8350.73|8470.83|8350.83|8470.65|8350.65|8
1654344850000|2022-06-04 12:14:10|8470.67|8350.67|8469.71|8349.71|8470.67|8350.67|8469.14|8349.14|10
1654344860000|2022-06-04 12:14:20|8469.85|8349.85|8469.94|8349.94|8469.94|8349.94|8469.67|8349.67|9
1654344870000|2022-06-04 12:14:30|8469.88|8349.88|8470.24|8350.24|8470.24|8350.24|8469.88|8349.88|10
1654344880000|2022-06-04 12:14:40|8470.22|8350.22|8470.31|8350.31|8470.45|8350.45|8470.09|8350.09|10
1654344890000|2022-06-04 12:14:50|8470.23|8350.23|8469.76|8349.76|8470.47|8350.47|8469.76|8349.76|9
1654344900000|2022-06-04 12:15:00|8469.74|8349.74|8469.99|8349.99|8470.23|8350.23|8469.68|8349.68|10
1654344910000|2022-06-04 12:15:10|8469.97|8349.97|8470.95|8350.95|8470.95|8350.95|8469.97|8349.97|10
1654344920000|2022-06-04 12:15:20|8471.05|8351.05|8471.79|8351.79|8471.79|8351.79|8471.05|8351.05|9
1654344930000|2022-06-04 12:15:30|8471.76|8351.76|8471.68|8351.68|8471.99|8351.99|8471.43|8351.43|10
1654344940000|2022-06-04 12:15:40|8471.77|8351.77|8471.91|8351.91|8471.97|8351.97|8471.77|8351.77|7
1654344950000|2022-06-04 12:15:50|8471.94|8351.94|8471.21|8351.21|8472.05|8352.05|8471.21|8351.21|9
1654344960000|2022-06-04 12:16:00|8471.1|8351.1|8471.39|8351.39|8471.39|8351.39|8470.64|8350.64|9
1654344970000|2022-06-04 12:16:10|8471.45|8351.45|8471.61|8351.61|8471.62|8351.62|8471.38|8351.38|9
1654344980000|2022-06-04 12:16:20|8471.64|8351.64|8471.71|8351.71|8471.71|8351.71|8471.63|8351.63|5
1654344990000|2022-06-04 12:16:30|8471.91|8351.91|8472.7|8352.7|8473.25|8353.25|8471.91|8351.91|10
1654345000000|2022-06-04 12:16:40|8472.51|8352.51|8471.59|8351.59|8472.51|8352.51|8471.59|8351.59|9
1654345010000|2022-06-04 12:16:50|8471.58|8351.58|8471.96|8351.96|8471.96|8351.96|8471.58|8351.58|10
1654345020000|2022-06-04 12:17:00|8471.99|8351.99|8470.14|8350.14|8472.07|8352.07|8470.13|8350.13|10
1654345030000|2022-06-04 12:17:10|8470.06|8350.06|8469.95|8349.95|8470.2|8350.2|8469.95|8349.95|10
1654345040000|2022-06-04 12:17:20|8469.99|8349.99|8469.57|8349.57|8470.01|8350.01|8469.57|8349.57|10
1654345050000|2022-06-04 12:17:30|8469.61|8349.61|8469.56|8349.56|8469.73|8349.73|8469.55|8349.55|9
1654345060000|2022-06-04 12:17:40|8469.62|8349.62|8468.28|8348.28|8469.62|8349.62|8468.28|8348.28|9
1654345070000|2022-06-04 12:17:50|8468.1|8348.1|8466.88|8346.88|8468.1|8348.1|8466.88|8346.88|10
1654345080000|2022-06-04 12:18:00|8466.81|8346.81|8467.85|8347.85|8467.85|8347.85|8466.54|8346.54|10
1654345090000|2022-06-04 12:18:10|8468.14|8348.14|8468.63|8348.63|8468.9|8348.9|8467.81|8347.81|10
1654345100000|2022-06-04 12:18:20|8468.71|8348.71|8469.13|8349.13|8469.39|8349.39|8468.71|8348.71|10
1654345110000|2022-06-04 12:18:30|8469.38|8349.38|8468.96|8348.96|8469.39|8349.39|8468.96|8348.96|10
1654345120000|2022-06-04 12:18:40|8469.01|8349.01|8468.68|8348.68|8469.01|8349.01|8468.63|8348.63|10
1654345130000|2022-06-04 12:18:50|8468.62|8348.62|8468.67|8348.67|8468.87|8348.87|8468.62|8348.62|8
1654345140000|2022-06-04 12:19:00|8468.66|8348.66|8468.86|8348.86|8468.87|8348.87|8468.62|8348.62|9
1654345150000|2022-06-04 12:19:10|8468.97|8348.97|8468.89|8348.89|8469.42|8349.42|8468.64|8348.64|10
1654345160000|2022-06-04 12:19:20|8468.98|8348.98|8468.21|8348.21|8468.98|8348.98|8468.08|8348.08|9
1654345170000|2022-06-04 12:19:30|8468.16|8348.16|8467.89|8347.89|8468.19|8348.19|8467.56|8347.56|10
1654345180000|2022-06-04 12:19:40|8467.83|8347.83|8467.47|8347.47|8467.87|8347.87|8467.47|8347.47|10
1654345190000|2022-06-04 12:19:50|8468.24|8348.24|8468.78|8348.78|8468.78|8348.78|8468.24|8348.24|9
1654345200000|2022-06-04 12:20:00|8468.73|8348.73|8467.63|8347.63|8468.73|8348.73|8467.63|8347.63|9
1654345210000|2022-06-04 12:20:10|8467.62|8347.62|8467.38|8347.38|8467.66|8347.66|8467.38|8347.38|10
1654345220000|2022-06-04 12:20:20|8467.32|8347.32|8467.07|8347.07|8467.32|8347.32|8467.07|8347.07|9
1654345230000|2022-06-04 12:20:30|8467.02|8347.02|8467.53|8347.53|8467.53|8347.53|8466.99|8346.99|10
1654345240000|2022-06-04 12:20:40|8467.57|8347.57|8467.81|8347.81|8467.81|8347.81|8467.49|8347.49|8
1654345250000|2022-06-04 12:20:50|8467.75|8347.75|8467.68|8347.68|8467.75|8347.75|8467.37|8347.37|10
1654345260000|2022-06-04 12:21:00|8467.1|8347.1|8467.14|8347.14|8467.18|8347.18|8466.89|8346.89|9
1654345270000|2022-06-04 12:21:10|8467.13|8347.13|8467.19|8347.19|8467.19|8347.19|8466.78|8346.78|9
1654345280000|2022-06-04 12:21:20|8467.26|8347.26|8467.47|8347.47|8467.48|8347.48|8467.08|8347.08|8
1654345290000|2022-06-04 12:21:30|8467.48|8347.48|8468.17|8348.17|8468.24|8348.24|8467.3|8347.3|9
1654345300000|2022-06-04 12:21:40|8468.25|8348.25|8468.32|8348.32|8468.46|8348.46|8468.25|8348.25|7
1654345310000|2022-06-04 12:21:50|8468.35|8348.35|8468.22|8348.22|8468.57|8348.57|8468.21|8348.21|8
1654345320000|2022-06-04 12:22:00|8468.21|8348.21|8468.22|8348.22|8468.22|8348.22|8467.77|8347.77|9
1654345330000|2022-06-04 12:22:10|8468.24|8348.24|8467.77|8347.77|8468.27|8348.27|8467.59|8347.59|9
1654345340000|2022-06-04 12:22:20|8468|8348|8467.51|8347.51|8468|8348|8467.5|8347.5|10
1654345350000|2022-06-04 12:22:30|8467.06|8347.06|8467|8347|8467.09|8347.09|8466.66|8346.66|10
1654345360000|2022-06-04 12:22:40|8467.06|8347.06|8466.93|8346.93|8467.3|8347.3|8466.88|8346.88|8
1654345370000|2022-06-04 12:22:50|8467.1|8347.1|8467.08|8347.08|8467.19|8347.19|8467.04|8347.04|9
1654345380000|2022-06-04 12:23:00|8466.88|8346.88|8468.08|8348.08|8468.08|8348.08|8466.88|8346.88|9
1654345390000|2022-06-04 12:23:10|8468.14|8348.14|8469.57|8349.57|8469.59|8349.59|8468.14|8348.14|10
1654345400000|2022-06-04 12:23:20|8469.92|8349.92|8470.31|8350.31|8470.47|8350.47|8469.92|8349.92|10
1654345410000|2022-06-04 12:23:30|8470.34|8350.34|8469.3|8349.3|8470.58|8350.58|8469.3|8349.3|10
1654345420000|2022-06-04 12:23:40|8468.98|8348.98|8467.2|8347.2|8468.98|8348.98|8467.2|8347.2|10
1654345430000|2022-06-04 12:23:50|8467.19|8347.19|8466.09|8346.09|8467.19|8347.19|8466.09|8346.09|10
1654345440000|2022-06-04 12:24:00|8466.08|8346.08|8465.77|8345.77|8466.17|8346.17|8465.77|8345.77|7
1654345450000|2022-06-04 12:24:10|8466.22|8346.22|8466.93|8346.93|8466.93|8346.93|8466.22|8346.22|9
1654345460000|2022-06-04 12:24:20|8466.91|8346.91|8467.63|8347.63|8467.63|8347.63|8466.9|8346.9|7
1654345470000|2022-06-04 12:24:30|8467.66|8347.66|8467.1|8347.1|8467.66|8347.66|8467.1|8347.1|5
1654345480000|2022-06-04 12:24:40|8467.18|8347.18|8467.22|8347.22|8467.34|8347.34|8467.18|8347.18|9
1654345490000|2022-06-04 12:24:50|8467.03|8347.03|8466.9|8346.9|8467.03|8347.03|8466.86|8346.86|7
1654345500000|2022-06-04 12:25:00|8466.92|8346.92|8466.97|8346.97|8467.19|8347.19|8466.88|8346.88|9
1654345510000|2022-06-04 12:25:10|8467.14|8347.14|8467.44|8347.44|8467.46|8347.46|8467.14|8347.14|8
1654345520000|2022-06-04 12:25:20|8467.45|8347.45|8467.32|8347.32|8467.64|8347.64|8466.94|8346.94|9
1654345530000|2022-06-04 12:25:30|8467.89|8347.89|8468.25|8348.25|8468.36|8348.36|8467.89|8347.89|9
1654345540000|2022-06-04 12:25:40|8468.32|8348.32|8468.05|8348.05|8468.32|8348.32|8468.05|8348.05|9
1654345550000|2022-06-04 12:25:50|8468.21|8348.21|8468.14|8348.14|8468.33|8348.33|8468.1|8348.1|10
1654345560000|2022-06-04 12:26:00|8468.31|8348.31|8467.92|8347.92|8468.46|8348.46|8467.92|8347.92|10
1654345570000|2022-06-04 12:26:10|8467.82|8347.82|8466.09|8346.09|8467.82|8347.82|8466.09|8346.09|9
1654345580000|2022-06-04 12:26:20|8465.91|8345.91|8464.21|8344.21|8465.91|8345.91|8464.21|8344.21|10
1654345590000|2022-06-04 12:26:30|8464.03|8344.03|8463.57|8343.57|8464.03|8344.03|8463.48|8343.48|9
1654345600000|2022-06-04 12:26:40|8463.56|8343.56|8463.42|8343.42|8463.56|8343.56|8463.37|8343.37|6
1654345610000|2022-06-04 12:26:50|8462.89|8342.89|8463.12|8343.12|8463.44|8343.44|8462.89|8342.89|8
1654345620000|2022-06-04 12:27:00|8463.01|8343.01|8463.31|8343.31|8463.31|8343.31|8462.81|8342.81|9
1654345630000|2022-06-04 12:27:10|8463.5|8343.5|8463.56|8343.56|8463.56|8343.56|8463.4|8343.4|8
1654345640000|2022-06-04 12:27:20|8463.63|8343.63|8463.63|8343.63|8463.8|8343.8|8463.5|8343.5|9
1654345650000|2022-06-04 12:27:30|8463.52|8343.52|8463.88|8343.88|8463.88|8343.88|8463.52|8343.52|8
1654345660000|2022-06-04 12:27:40|8463.82|8343.82|8463.76|8343.76|8463.84|8343.84|8463.75|8343.75|7
1654345670000|2022-06-04 12:27:50|8463.67|8343.67|8462.99|8342.99|8463.68|8343.68|8462.99|8342.99|10
1654345680000|2022-06-04 12:28:00|8463.02|8343.02|8462.97|8342.97|8463.04|8343.04|8462.89|8342.89|9
1654345690000|2022-06-04 12:28:10|8463.06|8343.06|8463.72|8343.72|8463.72|8343.72|8462.82|8342.82|10
1654345700000|2022-06-04 12:28:20|8463.94|8343.94|8463.41|8343.41|8463.96|8343.96|8463.36|8343.36|9
1654345710000|2022-06-04 12:28:30|8463.09|8343.09|8462.89|8342.89|8463.33|8343.33|8462.89|8342.89|8
1654345720000|2022-06-04 12:28:40|8463.01|8343.01|8463.21|8343.21|8463.21|8343.21|8462.88|8342.88|7
1654345730000|2022-06-04 12:28:50|8463.27|8343.27|8463.27|8343.27|8463.46|8343.46|8463.16|8343.16|10
1654345740000|2022-06-04 12:29:00|8463.29|8343.29|8463.64|8343.64|8463.66|8343.66|8463.15|8343.15|10
1654345750000|2022-06-04 12:29:10|8463.65|8343.65|8463.41|8343.41|8463.65|8343.65|8463.4|8343.4|7
1654345760000|2022-06-04 12:29:20|8463.46|8343.46|8462.9|8342.9|8463.46|8343.46|8462.9|8342.9|7
1654345770000|2022-06-04 12:29:30|8462.86|8342.86|8462.47|8342.47|8462.92|8342.92|8462.35|8342.35|9
1654345780000|2022-06-04 12:29:40|8462.36|8342.36|8461.55|8341.55|8462.43|8342.43|8461.49|8341.49|9
1654345790000|2022-06-04 12:29:50|8461.64|8341.64|8461.76|8341.76|8461.91|8341.91|8461.61|8341.61|9
1654345800000|2022-06-04 12:30:00|8462.03|8342.03|8461.64|8341.64|8462.15|8342.15|8461.64|8341.64|9
1654345810000|2022-06-04 12:30:10|8461.62|8341.62|8462.05|8342.05|8462.05|8342.05|8461.53|8341.53|10
1654345820000|2022-06-04 12:30:20|8462.12|8342.12|8461.97|8341.97|8462.25|8342.25|8461.88|8341.88|9
1654345830000|2022-06-04 12:30:30|8461.87|8341.87|8461.71|8341.71|8461.87|8341.87|8461.61|8341.61|9
1654345840000|2022-06-04 12:30:40|8461.83|8341.83|8462.26|8342.26|8462.52|8342.52|8461.8|8341.8|8
1654345850000|2022-06-04 12:30:50|8462.28|8342.28|8462.04|8342.04|8462.36|8342.36|8461.81|8341.81|10
1654345860000|2022-06-04 12:31:00|8462.06|8342.06|8462.62|8342.62|8462.62|8342.62|8462.06|8342.06|10
1654345870000|2022-06-04 12:31:10|8462.72|8342.72|8462.67|8342.67|8462.98|8342.98|8462.63|8342.63|8
1654345880000|2022-06-04 12:31:20|8462.55|8342.55|8462.19|8342.19|8462.55|8342.55|8462.19|8342.19|6
1654345890000|2022-06-04 12:31:30|8462.17|8342.17|8462.55|8342.55|8462.55|8342.55|8462.17|8342.17|8
1654345900000|2022-06-04 12:31:40|8462.56|8342.56|8462.58|8342.58|8462.62|8342.62|8462.43|8342.43|7
1654345910000|2022-06-04 12:31:50|8462.44|8342.44|8461.71|8341.71|8462.65|8342.65|8461.71|8341.71|9
1654345920000|2022-06-04 12:32:00|8461.52|8341.52|8461.91|8341.91|8461.91|8341.91|8461.52|8341.52|9
1654345930000|2022-06-04 12:32:10|8461.86|8341.86|8461.18|8341.18|8461.86|8341.86|8461.17|8341.17|10
1654345940000|2022-06-04 12:32:20|8460.98|8340.98|8460.46|8340.46|8461.14|8341.14|8460.46|8340.46|9
1654345950000|2022-06-04 12:32:30|8460.29|8340.29|8459.99|8339.99|8460.46|8340.46|8459.98|8339.98|10
1654345960000|2022-06-04 12:32:40|8459.91|8339.91|8460.42|8340.42|8460.42|8340.42|8459.91|8339.91|10
1654345970000|2022-06-04 12:32:50|8460.43|8340.43|8460.33|8340.33|8460.52|8340.52|8460.21|8340.21|8
1654345980000|2022-06-04 12:33:00|8461.38|8341.38|8461.87|8341.87|8462.12|8342.12|8461.38|8341.38|10
1654345990000|2022-06-04 12:33:10|8461.95|8341.95|8462.2|8342.2|8462.2|8342.2|8461.81|8341.81|9
1654346000000|2022-06-04 12:33:20|8462.15|8342.15|8462.12|8342.12|8462.15|8342.15|8461.95|8341.95|10
1654346010000|2022-06-04 12:33:30|8462.13|8342.13|8462.54|8342.54|8462.54|8342.54|8462.13|8342.13|8
1654346020000|2022-06-04 12:33:40|8462.49|8342.49|8462.44|8342.44|8462.49|8342.49|8462.39|8342.39|10
1654346030000|2022-06-04 12:33:50|8462.43|8342.43|8462.44|8342.44|8462.44|8342.44|8462.28|8342.28|7
1654346040000|2022-06-04 12:34:00|8462.48|8342.48|8464.09|8344.09|8464.09|8344.09|8462.48|8342.48|8
1654346050000|2022-06-04 12:34:10|8464.45|8344.45|8465.65|8345.65|8465.65|8345.65|8464.45|8344.45|9
1654346060000|2022-06-04 12:34:20|8465.74|8345.74|8466.02|8346.02|8466.12|8346.12|8465.74|8345.74|10
1654346070000|2022-06-04 12:34:30|8466.12|8346.12|8465.97|8345.97|8466.68|8346.68|8465.97|8345.97|10
1654346080000|2022-06-04 12:34:40|8465.86|8345.86|8466.06|8346.06|8466.06|8346.06|8465.76|8345.76|10
1654346090000|2022-06-04 12:34:50|8466.04|8346.04|8466.48|8346.48|8466.48|8346.48|8466.04|8346.04|9
1654346100000|2022-06-04 12:35:00|8466.42|8346.42|8466.8|8346.8|8466.92|8346.92|8466.41|8346.41|8
1654346110000|2022-06-04 12:35:10|8466.82|8346.82|8466.99|8346.99|8467.12|8347.12|8466.82|8346.82|10
1654346120000|2022-06-04 12:35:20|8466.86|8346.86|8467.29|8347.29|8467.31|8347.31|8466.63|8346.63|10
1654346130000|2022-06-04 12:35:30|8467.63|8347.63|8467.91|8347.91|8467.98|8347.98|8467.63|8347.63|10
1654346140000|2022-06-04 12:35:40|8467.92|8347.92|8467.53|8347.53|8467.92|8347.92|8467.39|8347.39|9
1654346150000|2022-06-04 12:35:50|8467.43|8347.43|8467.31|8347.31|8467.66|8347.66|8467.18|8347.18|10
1654346160000|2022-06-04 12:36:00|8467.32|8347.32|8466.75|8346.75|8467.33|8347.33|8466.75|8346.75|8
1654346170000|2022-06-04 12:36:10|8466.93|8346.93|8466.84|8346.84|8467.04|8347.04|8466.77|8346.77|8
1654346180000|2022-06-04 12:36:20|8466.9|8346.9|8466.95|8346.95|8466.98|8346.98|8466.84|8346.84|10
1654346190000|2022-06-04 12:36:30|8467.16|8347.16|8467.1|8347.1|8467.2|8347.2|8467.1|8347.1|6
1654346200000|2022-06-04 12:36:40|8467.16|8347.16|8466.58|8346.58|8467.16|8347.16|8466.43|8346.43|9
1654346210000|2022-06-04 12:36:50|8466.47|8346.47|8466.23|8346.23|8466.56|8346.56|8466.23|8346.23|6
1654346220000|2022-06-04 12:37:00|8466.33|8346.33|8466.27|8346.27|8466.37|8346.37|8466.26|8346.26|7
1654346230000|2022-06-04 12:37:10|8466.33|8346.33|8466.76|8346.76|8466.76|8346.76|8466.24|8346.24|9
1654346240000|2022-06-04 12:37:20|8466.69|8346.69|8466.53|8346.53|8466.69|8346.69|8466.4|8346.4|9
1654346250000|2022-06-04 12:37:30|8466.52|8346.52|8466.11|8346.11|8466.52|8346.52|8466.11|8346.11|8
1654346260000|2022-06-04 12:37:40|8466.1|8346.1|8465.88|8345.88|8466.1|8346.1|8465.88|8345.88|10
1654346270000|2022-06-04 12:37:50|8465.92|8345.92|8465.26|8345.26|8465.92|8345.92|8464.98|8344.98|10
1654346280000|2022-06-04 12:38:00|8465.28|8345.28|8464.28|8344.28|8465.38|8345.38|8464.28|8344.28|8
1654346290000|2022-06-04 12:38:10|8464.02|8344.02|8463.63|8343.63|8464.05|8344.05|8463.63|8343.63|10
1654346300000|2022-06-04 12:38:20|8464.17|8344.17|8463.85|8343.85|8464.21|8344.21|8463.85|8343.85|8
1654346310000|2022-06-04 12:38:30|8463.77|8343.77|8464.08|8344.08|8464.14|8344.14|8463.77|8343.77|9
1654346320000|2022-06-04 12:38:40|8464.04|8344.04|8464.64|8344.64|8464.87|8344.87|8464.04|8344.04|9
1654346330000|2022-06-04 12:38:50|8464.67|8344.67|8464.43|8344.43|8464.67|8344.67|8464.43|8344.43|7
1654346340000|2022-06-04 12:39:00|8464.38|8344.38|8463.75|8343.75|8464.38|8344.38|8463.75|8343.75|10
1654346350000|2022-06-04 12:39:10|8463.72|8343.72|8463.32|8343.32|8463.77|8343.77|8462.98|8342.98|8
1654346360000|2022-06-04 12:39:20|8463.28|8343.28|8463.88|8343.88|8463.92|8343.92|8463.17|8343.17|8
1654346370000|2022-06-04 12:39:30|8463.83|8343.83|8463.07|8343.07|8463.83|8343.83|8463.07|8343.07|10
1654346380000|2022-06-04 12:39:40|8463.02|8343.02|8462.33|8342.33|8463.02|8343.02|8462|8342|9
1654346390000|2022-06-04 12:39:50|8462.69|8342.69|8462.57|8342.57|8462.81|8342.81|8462.35|8342.35|10
1654346400000|2022-06-04 12:40:00|8462.46|8342.46|8462.18|8342.18|8462.51|8342.51|8462.18|8342.18|8
1654346410000|2022-06-04 12:40:10|8462.13|8342.13|8462.41|8342.41|8462.58|8342.58|8462.09|8342.09|10
1654346420000|2022-06-04 12:40:20|8462.37|8342.37|8462.58|8342.58|8462.61|8342.61|8462.37|8342.37|10
1654346430000|2022-06-04 12:40:30|8462.48|8342.48|8460.69|8340.69|8462.48|8342.48|8460.69|8340.69|9
1654346440000|2022-06-04 12:40:40|8460.48|8340.48|8457.92|8337.92|8460.48|8340.48|8457.92|8337.92|10
1654346450000|2022-06-04 12:40:50|8457.86|8337.86|8456.12|8336.12|8457.86|8337.86|8455.89|8335.89|9
1654346460000|2022-06-04 12:41:00|8456.06|8336.06|8455.69|8335.69|8456.06|8336.06|8455.49|8335.49|9
1654346470000|2022-06-04 12:41:10|8455.43|8335.43|8455.24|8335.24|8455.65|8335.65|8455.24|8335.24|9
1654346480000|2022-06-04 12:41:20|8455.07|8335.07|8454.33|8334.33|8455.11|8335.11|8454.33|8334.33|8
1654346490000|2022-06-04 12:41:30|8454.53|8334.53|8454.36|8334.36|8454.54|8334.54|8454.25|8334.25|8
1654346500000|2022-06-04 12:41:40|8454.14|8334.14|8452.28|8332.28|8454.14|8334.14|8452.28|8332.28|10
1654346510000|2022-06-04 12:41:50|8451.69|8331.69|8450.43|8330.43|8451.86|8331.86|8450.43|8330.43|10
1654346520000|2022-06-04 12:42:00|8450.4|8330.4|8450.4|8330.4|8450.79|8330.79|8450.39|8330.39|9
1654346530000|2022-06-04 12:42:10|8450.64|8330.64|8449.81|8329.81|8450.64|8330.64|8449.59|8329.59|10
1654346540000|2022-06-04 12:42:20|8449.82|8329.82|8450.09|8330.09|8450.21|8330.21|8449.74|8329.74|10
1654346550000|2022-06-04 12:42:30|8449.08|8329.08|8449.4|8329.4|8449.45|8329.45|8449.08|8329.08|10
1654346560000|2022-06-04 12:42:40|8449.45|8329.45|8449.29|8329.29|8449.45|8329.45|8449.2|8329.2|8
1654346570000|2022-06-04 12:42:50|8449.39|8329.39|8449.15|8329.15|8449.44|8329.44|8449.15|8329.15|6
1654346580000|2022-06-04 12:43:00|8449.14|8329.14|8449|8329|8449.31|8329.31|8448.87|8328.87|8
1654346590000|2022-06-04 12:43:10|8449.04|8329.04|8448.78|8328.78|8449.29|8329.29|8448.78|8328.78|9
1654346600000|2022-06-04 12:43:20|8448.88|8328.88|8449.61|8329.61|8449.61|8329.61|8448.88|8328.88|9
1654346610000|2022-06-04 12:43:30|8449.67|8329.67|8451.31|8331.31|8451.31|8331.31|8449.67|8329.67|9
1654346620000|2022-06-04 12:43:40|8451.68|8331.68|8453.35|8333.35|8453.35|8333.35|8451.68|8331.68|10
1654346630000|2022-06-04 12:43:50|8453.32|8333.32|8453.87|8333.87|8453.87|8333.87|8453.32|8333.32|8
1654346640000|2022-06-04 12:44:00|8453.89|8333.89|8454.8|8334.8|8454.84|8334.84|8453.89|8333.89|7
1654346650000|2022-06-04 12:44:10|8454.63|8334.63|8453.73|8333.73|8454.7|8334.7|8453.72|8333.72|8
1654346660000|2022-06-04 12:44:20|8453.76|8333.76|8453.82|8333.82|8453.87|8333.87|8453.7|8333.7|6
1654346670000|2022-06-04 12:44:30|8453.88|8333.88|8455.16|8335.16|8455.16|8335.16|8453.88|8333.88|9
1654346680000|2022-06-04 12:44:40|8455.35|8335.35|8455.24|8335.24|8455.78|8335.78|8455.24|8335.24|10
1654346690000|2022-06-04 12:44:50|8455.22|8335.22|8454.9|8334.9|8455.44|8335.44|8454.85|8334.85|9
1654346700000|2022-06-04 12:45:00|8454.8|8334.8|8454.83|8334.83|8454.83|8334.83|8454.68|8334.68|10
1654346710000|2022-06-04 12:45:10|8454.86|8334.86|8455.3|8335.3|8455.3|8335.3|8454.86|8334.86|10
1654346720000|2022-06-04 12:45:20|8455.4|8335.4|8455.7|8335.7|8455.7|8335.7|8455.39|8335.39|7
1654346730000|2022-06-04 12:45:30|8455.79|8335.79|8456.31|8336.31|8456.33|8336.33|8455.77|8335.77|9
1654346740000|2022-06-04 12:45:40|8456.51|8336.51|8457.22|8337.22|8457.22|8337.22|8456.51|8336.51|10
1654346750000|2022-06-04 12:45:50|8457.21|8337.21|8457.56|8337.56|8457.56|8337.56|8457.21|8337.21|10
1654346760000|2022-06-04 12:46:00|8457.57|8337.57|8458.65|8338.65|8458.65|8338.65|8457.42|8337.42|8
1654346770000|2022-06-04 12:46:10|8458.77|8338.77|8459.55|8339.55|8459.55|8339.55|8458.77|8338.77|10
1654346780000|2022-06-04 12:46:20|8459.62|8339.62|8460.13|8340.13|8460.13|8340.13|8459.54|8339.54|9
1654346790000|2022-06-04 12:46:30|8460.08|8340.08|8460.47|8340.47|8460.86|8340.86|8460.08|8340.08|10
1654346800000|2022-06-04 12:46:40|8460.31|8340.31|8460.34|8340.34|8460.63|8340.63|8460.04|8340.04|10
1654346810000|2022-06-04 12:46:50|8460.37|8340.37|8460.63|8340.63|8460.82|8340.82|8460.37|8340.37|10
1654346820000|2022-06-04 12:47:00|8460.55|8340.55|8460.79|8340.79|8460.96|8340.96|8460.55|8340.55|9
1654346830000|2022-06-04 12:47:10|8460.89|8340.89|8460.48|8340.48|8461.03|8341.03|8460.45|8340.45|10
1654346840000|2022-06-04 12:47:20|8460.54|8340.54|8460.87|8340.87|8460.87|8340.87|8460.46|8340.46|10
1654346850000|2022-06-04 12:47:30|8460.91|8340.91|8461.03|8341.03|8461.16|8341.16|8460.91|8340.91|9
1654346860000|2022-06-04 12:47:40|8461.09|8341.09|8460.93|8340.93|8461.14|8341.14|8460.75|8340.75|10
1654346870000|2022-06-04 12:47:50|8460.97|8340.97|8460.78|8340.78|8460.97|8340.97|8460.7|8340.7|9
1654346880000|2022-06-04 12:48:00|8460.63|8340.63|8460.54|8340.54|8461.15|8341.15|8460.46|8340.46|10
1654346890000|2022-06-04 12:48:10|8460.82|8340.82|8460.08|8340.08|8460.82|8340.82|8460.08|8340.08|10
1654346900000|2022-06-04 12:48:20|8459.93|8339.93|8459.74|8339.74|8459.93|8339.93|8459.47|8339.47|9
1654346910000|2022-06-04 12:48:30|8459.7|8339.7|8459.71|8339.71|8459.71|8339.71|8459.62|8339.62|9
1654346920000|2022-06-04 12:48:40|8459.51|8339.51|8459.03|8339.03|8459.51|8339.51|8459.03|8339.03|10
1654346930000|2022-06-04 12:48:50|8458.68|8338.68|8458.25|8338.25|8458.68|8338.68|8458.18|8338.18|10
1654346940000|2022-06-04 12:49:00|8458.06|8338.06|8457.23|8337.23|8458.06|8338.06|8457.23|8337.23|8
1654346950000|2022-06-04 12:49:10|8457.09|8337.09|8457.21|8337.21|8457.42|8337.42|8456.85|8336.85|9
1654346960000|2022-06-04 12:49:20|8457.19|8337.19|8456.85|8336.85|8457.19|8337.19|8456.85|8336.85|10
1654346970000|2022-06-04 12:49:30|8456.76|8336.76|8457.37|8337.37|8457.52|8337.52|8456.76|8336.76|9
1654346980000|2022-06-04 12:49:40|8457.28|8337.28|8457.66|8337.66|8457.81|8337.81|8457.28|8337.28|10
1654346990000|2022-06-04 12:49:50|8457.67|8337.67|8458.32|8338.32|8458.32|8338.32|8457.67|8337.67|7
1654347000000|2022-06-04 12:50:00|8458.34|8338.34|8456.44|8336.44|8458.34|8338.34|8456.44|8336.44|9
1654347010000|2022-06-04 12:50:10|8455.93|8335.93|8454.92|8334.92|8455.94|8335.94|8454.89|8334.89|9
1654347020000|2022-06-04 12:50:20|8454.48|8334.48|8453.52|8333.52|8454.48|8334.48|8453.52|8333.52|9
1654347030000|2022-06-04 12:50:30|8453.62|8333.62|8452.7|8332.7|8453.71|8333.71|8452.7|8332.7|10
1654347040000|2022-06-04 12:50:40|8452.69|8332.69|8451.78|8331.78|8452.69|8332.69|8451.78|8331.78|9
1654347050000|2022-06-04 12:50:50|8451.06|8331.06|8446.93|8326.93|8451.06|8331.06|8446.93|8326.93|10
1654347060000|2022-06-04 12:51:00|8446.94|8326.94|8445.11|8325.11|8446.94|8326.94|8444.96|8324.96|10
1654347070000|2022-06-04 12:51:10|8445.25|8325.25|8445.81|8325.81|8445.92|8325.92|8445.03|8325.03|10
1654347080000|2022-06-04 12:51:20|8445.84|8325.84|8447.15|8327.15|8447.15|8327.15|8445.84|8325.84|10
1654347090000|2022-06-04 12:51:30|8447.58|8327.58|8448.43|8328.43|8448.45|8328.45|8447.58|8327.58|10
1654347100000|2022-06-04 12:51:40|8448.48|8328.48|8449.07|8329.07|8449.09|8329.09|8448.48|8328.48|10
1654347110000|2022-06-04 12:51:50|8448.78|8328.78|8448.5|8328.5|8448.92|8328.92|8448.32|8328.32|9
1654347120000|2022-06-04 12:52:00|8448.67|8328.67|8448.49|8328.49|8448.67|8328.67|8448.43|8328.43|10
1654347130000|2022-06-04 12:52:10|8448.5|8328.5|8447.07|8327.07|8448.5|8328.5|8447.07|8327.07|9
1654347140000|2022-06-04 12:52:20|8447.03|8327.03|8445.84|8325.84|8447.03|8327.03|8445.78|8325.78|9
1654347150000|2022-06-04 12:52:30|8445.9|8325.9|8446.19|8326.19|8446.27|8326.27|8445.9|8325.9|8
1654347160000|2022-06-04 12:52:40|8446.33|8326.33|8446.8|8326.8|8446.8|8326.8|8446.33|8326.33|9
1654347170000|2022-06-04 12:52:50|8446.77|8326.77|8446.17|8326.17|8446.87|8326.87|8446.15|8326.15|8
1654347180000|2022-06-04 12:53:00|8446.24|8326.24|8447.47|8327.47|8447.67|8327.67|8446.23|8326.23|10
1654347190000|2022-06-04 12:53:10|8447.44|8327.44|8447.7|8327.7|8447.7|8327.7|8447.35|8327.35|9
1654347200000|2022-06-04 12:53:20|8448.08|8328.08|8449.13|8329.13|8449.13|8329.13|8448.08|8328.08|8
1654347210000|2022-06-04 12:53:30|8449.14|8329.14|8449.9|8329.9|8449.91|8329.91|8449.14|8329.14|8
1654347220000|2022-06-04 12:53:40|8449.88|8329.88|8452.42|8332.42|8452.42|8332.42|8449.88|8329.88|10
1654347230000|2022-06-04 12:53:50|8452.45|8332.45|8452.42|8332.42|8452.81|8332.81|8452.42|8332.42|10
1654347240000|2022-06-04 12:54:00|8452.41|8332.41|8452.62|8332.62|8452.63|8332.63|8452.41|8332.41|8
1654347250000|2022-06-04 12:54:10|8452.45|8332.45|8451.13|8331.13|8452.45|8332.45|8451.13|8331.13|10
1654347260000|2022-06-04 12:54:20|8450.76|8330.76|8450.19|8330.19|8450.76|8330.76|8450.19|8330.19|9
1654347270000|2022-06-04 12:54:30|8450.21|8330.21|8450.61|8330.61|8450.61|8330.61|8450.18|8330.18|8
1654347280000|2022-06-04 12:54:40|8450.66|8330.66|8451.49|8331.49|8451.49|8331.49|8450.66|8330.66|9
1654347290000|2022-06-04 12:54:50|8451.54|8331.54|8451.34|8331.34|8451.76|8331.76|8451.34|8331.34|10
1654347300000|2022-06-04 12:55:00|8451.09|8331.09|8450.6|8330.6|8451.09|8331.09|8450.43|8330.43|10
1654347310000|2022-06-04 12:55:10|8450.74|8330.74|8450.96|8330.96|8451.08|8331.08|8450.74|8330.74|10
1654347320000|2022-06-04 12:55:20|8450.8|8330.8|8450.88|8330.88|8450.88|8330.88|8450.8|8330.8|7
1654347330000|2022-06-04 12:55:30|8450.9|8330.9|8450.54|8330.54|8450.95|8330.95|8450.54|8330.54|10
1654347340000|2022-06-04 12:55:40|8450.39|8330.39|8451.11|8331.11|8451.25|8331.25|8450.39|8330.39|8
1654347350000|2022-06-04 12:55:50|8451.03|8331.03|8450.59|8330.59|8451.03|8331.03|8450.47|8330.47|8
1654347360000|2022-06-04 12:56:00|8450.26|8330.26|8448.49|8328.49|8450.26|8330.26|8448.49|8328.49|8
1654347370000|2022-06-04 12:56:10|8448.53|8328.53|8446.66|8326.66|8448.53|8328.53|8446.48|8326.48|10
1654347380000|2022-06-04 12:56:20|8446.56|8326.56|8444.76|8324.76|8446.56|8326.56|8444.76|8324.76|10
1654347390000|2022-06-04 12:56:30|8444.73|8324.73|8442.53|8322.53|8444.73|8324.73|8442.53|8322.53|10
1654347400000|2022-06-04 12:56:40|8442.4|8322.4|8441.32|8321.32|8442.4|8322.4|8441.3|8321.3|9
1654347410000|2022-06-04 12:56:50|8441.41|8321.41|8441.13|8321.13|8441.43|8321.43|8441.11|8321.11|9
1654347420000|2022-06-04 12:57:00|8441.19|8321.19|8441.23|8321.23|8441.23|8321.23|8441|8321|9
1654347430000|2022-06-04 12:57:10|8441.19|8321.19|8442.74|8322.74|8442.74|8322.74|8441.19|8321.19|10
1654347440000|2022-06-04 12:57:20|8442.98|8322.98|8444.17|8324.17|8444.18|8324.18|8442.98|8322.98|10
1654347450000|2022-06-04 12:57:30|8444.13|8324.13|8444.49|8324.49|8444.49|8324.49|8444.13|8324.13|9
1654347460000|2022-06-04 12:57:40|8444.5|8324.5|8444.58|8324.58|8444.58|8324.58|8444.38|8324.38|4
1654347470000|2022-06-04 12:57:50|8444.7|8324.7|8445.22|8325.22|8445.22|8325.22|8444.7|8324.7|8
1654347480000|2022-06-04 12:58:00|8445.26|8325.26|8445.82|8325.82|8445.82|8325.82|8445.26|8325.26|8
1654347490000|2022-06-04 12:58:10|8445.84|8325.84|8446.12|8326.12|8446.12|8326.12|8445.74|8325.74|8
1654347500000|2022-06-04 12:58:20|8446.31|8326.31|8446.36|8326.36|8446.42|8326.42|8446.27|8326.27|9
1654347510000|2022-06-04 12:58:30|8446.33|8326.33|8446.54|8326.54|8446.54|8326.54|8446.33|8326.33|10
1654347520000|2022-06-04 12:58:40|8446.57|8326.57|8446.53|8326.53|8446.64|8326.64|8446.51|8326.51|8
1654347530000|2022-06-04 12:58:50|8446.58|8326.58|8446.4|8326.4|8446.59|8326.59|8446.4|8326.4|8
1654347540000|2022-06-04 12:59:00|8446.35|8326.35|8446.95|8326.95|8446.95|8326.95|8446.35|8326.35|9
1654347550000|2022-06-04 12:59:10|8446.97|8326.97|8446.17|8326.17|8446.97|8326.97|8445.96|8325.96|10
1654347560000|2022-06-04 12:59:20|8446.11|8326.11|8446.86|8326.86|8446.86|8326.86|8446.11|8326.11|10
1654347570000|2022-06-04 12:59:30|8446.97|8326.97|8447.03|8327.03|8447.03|8327.03|8446.97|8326.97|7
1654347580000|2022-06-04 12:59:40|8447|8327|8447.24|8327.24|8447.28|8327.28|8446.87|8326.87|9
1654347590000|2022-06-04 12:59:50|8447.78|8327.78|8447.83|8327.83|8447.83|8327.83|8447.6|8327.6|8
1654347600000|2022-06-04 13:00:00|8447.84|8327.84|8446.49|8326.49|8447.84|8327.84|8446.49|8326.49|9
1654347610000|2022-06-04 13:00:10|8446.21|8326.21|8445.55|8325.55|8446.21|8326.21|8445|8325|10
1654347620000|2022-06-04 13:00:20|8445.47|8325.47|8447.02|8327.02|8447.02|8327.02|8445.45|8325.45|10
1654347630000|2022-06-04 13:00:30|8447.05|8327.05|8448.01|8328.01|8448.01|8328.01|8447.05|8327.05|8
1654347640000|2022-06-04 13:00:40|8448.11|8328.11|8449.22|8329.22|8449.22|8329.22|8448.11|8328.11|8
1654347650000|2022-06-04 13:00:50|8449.26|8329.26|8452|8332|8452|8332|8449.26|8329.26|10
1654347660000|2022-06-04 13:01:00|8452.08|8332.08|8453.26|8333.26|8453.26|8333.26|8452.08|8332.08|10
1654347670000|2022-06-04 13:01:10|8453.17|8333.17|8453.66|8333.66|8453.66|8333.66|8453.17|8333.17|10
1654347680000|2022-06-04 13:01:20|8453.69|8333.69|8453.95|8333.95|8453.95|8333.95|8453.67|8333.67|9
1654347690000|2022-06-04 13:01:30|8454.07|8334.07|8454.57|8334.57|8454.64|8334.64|8454|8334|9
1654347700000|2022-06-04 13:01:40|8454.77|8334.77|8454.92|8334.92|8454.92|8334.92|8454.52|8334.52|8
1654347710000|2022-06-04 13:01:50|8455|8335|8454.94|8334.94|8455.2|8335.2|8454.84|8334.84|9
1654347720000|2022-06-04 13:02:00|8454.98|8334.98|8455.47|8335.47|8455.47|8335.47|8454.98|8334.98|9
1654347730000|2022-06-04 13:02:10|8455.43|8335.43|8455.69|8335.69|8455.7|8335.7|8455.42|8335.42|9
1654347740000|2022-06-04 13:02:20|8455.74|8335.74|8457.96|8337.96|8457.96|8337.96|8455.74|8335.74|10
1654347750000|2022-06-04 13:02:30|8458|8338|8458.25|8338.25|8458.31|8338.31|8457.95|8337.95|10
1654347760000|2022-06-04 13:02:40|8458.32|8338.32|8459.16|8339.16|8459.41|8339.41|8458.32|8338.32|10
1654347770000|2022-06-04 13:02:50|8459.94|8339.94|8459.96|8339.96|8460.15|8340.15|8459.9|8339.9|10
1654347780000|2022-06-04 13:03:00|8459.98|8339.98|8461.78|8341.78|8461.78|8341.78|8459.98|8339.98|9
1654347790000|2022-06-04 13:03:10|8462.03|8342.03|8462.4|8342.4|8462.4|8342.4|8461.81|8341.81|10
1654347800000|2022-06-04 13:03:20|8462.38|8342.38|8464.95|8344.95|8464.95|8344.95|8462.38|8342.38|10
1654347810000|2022-06-04 13:03:30|8465.3|8345.3|8468.44|8348.44|8468.44|8348.44|8465.3|8345.3|10
1654347820000|2022-06-04 13:03:40|8468.65|8348.65|8469.97|8349.97|8469.97|8349.97|8468.65|8348.65|10
1654347830000|2022-06-04 13:03:50|8470.19|8350.19|8472.32|8352.32|8472.32|8352.32|8470.19|8350.19|10
1654347840000|2022-06-04 13:04:00|8472.33|8352.33|8475.19|8355.19|8475.26|8355.26|8472.33|8352.33|10
1654347850000|2022-06-04 13:04:10|8475.72|8355.72|8476.22|8356.22|8476.26|8356.26|8475.68|8355.68|10
1654347860000|2022-06-04 13:04:20|8476.26|8356.26|8476.14|8356.14|8476.35|8356.35|8475.94|8355.94|8
1654347870000|2022-06-04 13:04:30|8476.21|8356.21|8474.99|8354.99|8476.24|8356.24|8474.22|8354.22|10
1654347880000|2022-06-04 13:04:40|8474.3|8354.3|8474.22|8354.22|8474.81|8354.81|8473.71|8353.71|10
1654347890000|2022-06-04 13:04:50|8474.46|8354.46|8475.06|8355.06|8475.55|8355.55|8474.39|8354.39|10
1654347900000|2022-06-04 13:05:00|8474.92|8354.92|8475.36|8355.36|8475.41|8355.41|8474.68|8354.68|10
1654347910000|2022-06-04 13:05:10|8475.13|8355.13|8475.77|8355.77|8475.77|8355.77|8474.76|8354.76|10
1654347920000|2022-06-04 13:05:20|8475.73|8355.73|8474.94|8354.94|8475.73|8355.73|8474.94|8354.94|9
1654347930000|2022-06-04 13:05:30|8474.72|8354.72|8474.2|8354.2|8475.01|8355.01|8474.2|8354.2|10
1654347940000|2022-06-04 13:05:40|8474.25|8354.25|8474.39|8354.39|8474.55|8354.55|8474.25|8354.25|10
1654347950000|2022-06-04 13:05:50|8474.38|8354.38|8474.66|8354.66|8474.69|8354.69|8474.35|8354.35|9
1654347960000|2022-06-04 13:06:00|8474.62|8354.62|8477.41|8357.41|8477.41|8357.41|8474.62|8354.62|10
1654347970000|2022-06-04 13:06:10|8478.26|8358.26|8478.95|8358.95|8478.95|8358.95|8477.94|8357.94|10
1654347980000|2022-06-04 13:06:20|8478.88|8358.88|8479.1|8359.1|8479.1|8359.1|8478.58|8358.58|10
1654347990000|2022-06-04 13:06:30|8479.02|8359.02|8480.27|8360.27|8480.29|8360.29|8479.02|8359.02|10
1654348000000|2022-06-04 13:06:40|8480.2|8360.2|8480.98|8360.98|8480.98|8360.98|8480.09|8360.09|10
1654348010000|2022-06-04 13:06:50|8480.96|8360.96|8481.16|8361.16|8481.26|8361.26|8480.96|8360.96|10
1654348020000|2022-06-04 13:07:00|8481.31|8361.31|8484.56|8364.56|8484.56|8364.56|8481.17|8361.17|10
1654348030000|2022-06-04 13:07:10|8485.24|8365.24|8490.56|8370.56|8490.69|8370.69|8485.24|8365.24|10
1654348040000|2022-06-04 13:07:20|8490.74|8370.74|8492.18|8372.18|8492.18|8372.18|8490.74|8370.74|9
1654348050000|2022-06-04 13:07:30|8492.1|8372.1|8490.79|8370.79|8492.38|8372.38|8490.68|8370.68|10
1654348060000|2022-06-04 13:07:40|8490.66|8370.66|8490.34|8370.34|8490.94|8370.94|8489.92|8369.92|9
1654348070000|2022-06-04 13:07:50|8490.35|8370.35|8489.95|8369.95|8490.36|8370.36|8489.76|8369.76|9
1654348080000|2022-06-04 13:08:00|8489.36|8369.36|8488.92|8368.92|8489.36|8369.36|8488.71|8368.71|10
1654348090000|2022-06-04 13:08:10|8488.85|8368.85|8488.17|8368.17|8488.85|8368.85|8488.05|8368.05|9
1654348100000|2022-06-04 13:08:20|8488.03|8368.03|8486.55|8366.55|8488.2|8368.2|8486.55|8366.55|8
1654348110000|2022-06-04 13:08:30|8486.42|8366.42|8486.53|8366.53|8486.59|8366.59|8486.11|8366.11|10
1654348120000|2022-06-04 13:08:40|8486.46|8366.46|8487.47|8367.47|8487.47|8367.47|8486.46|8366.46|9
1654348130000|2022-06-04 13:08:50|8487.44|8367.44|8486.92|8366.92|8487.79|8367.79|8486.92|8366.92|9
1654348140000|2022-06-04 13:09:00|8486.71|8366.71|8485.69|8365.69|8487.08|8367.08|8485.69|8365.69|10
1654348150000|2022-06-04 13:09:10|8485.46|8365.46|8484.88|8364.88|8485.53|8365.53|8484.88|8364.88|10
1654348160000|2022-06-04 13:09:20|8485.05|8365.05|8482.4|8362.4|8485.05|8365.05|8482.4|8362.4|10
1654348170000|2022-06-04 13:09:30|8482.27|8362.27|8480.8|8360.8|8482.37|8362.37|8480.73|8360.73|10
1654348180000|2022-06-04 13:09:40|8480.82|8360.82|8481.72|8361.72|8481.72|8361.72|8480.75|8360.75|9
1654348190000|2022-06-04 13:09:50|8481.73|8361.73|8481.25|8361.25|8481.73|8361.73|8481.24|8361.24|10
1654348200000|2022-06-04 13:10:00|8481.15|8361.15|8480.47|8360.47|8481.15|8361.15|8480.47|8360.47|8
1654348210000|2022-06-04 13:10:10|8480.54|8360.54|8480.37|8360.37|8480.57|8360.57|8480.37|8360.37|10
1654348220000|2022-06-04 13:10:20|8480.4|8360.4|8481.24|8361.24|8481.24|8361.24|8480.36|8360.36|9
1654348230000|2022-06-04 13:10:30|8481.51|8361.51|8481.31|8361.31|8481.57|8361.57|8481.16|8361.16|10
1654348240000|2022-06-04 13:10:40|8481.28|8361.28|8481.3|8361.3|8481.43|8361.43|8481.15|8361.15|9
1654348250000|2022-06-04 13:10:50|8481.2|8361.2|8481.36|8361.36|8481.5|8361.5|8481.15|8361.15|10
1654348260000|2022-06-04 13:11:00|8481.4|8361.4|8481.68|8361.68|8481.71|8361.71|8481.31|8361.31|10
1654348270000|2022-06-04 13:11:10|8481.5|8361.5|8481.31|8361.31|8481.57|8361.57|8481.31|8361.31|9
1654348280000|2022-06-04 13:11:20|8481.01|8361.01|8480.65|8360.65|8481.19|8361.19|8480.65|8360.65|6
1654348290000|2022-06-04 13:11:30|8480.47|8360.47|8480.36|8360.36|8480.64|8360.64|8480.34|8360.34|10
1654348300000|2022-06-04 13:11:40|8480.4|8360.4|8480.41|8360.41|8480.62|8360.62|8480.4|8360.4|9
1654348310000|2022-06-04 13:11:50|8480.16|8360.16|8479.86|8359.86|8480.18|8360.18|8479.86|8359.86|10
1654348320000|2022-06-04 13:12:00|8479.87|8359.87|8479.61|8359.61|8479.87|8359.87|8479.33|8359.33|8
1654348330000|2022-06-04 13:12:10|8478.69|8358.69|8477.43|8357.43|8478.69|8358.69|8477.43|8357.43|10
1654348340000|2022-06-04 13:12:20|8477.35|8357.35|8476.7|8356.7|8477.35|8357.35|8476.7|8356.7|9
1654348350000|2022-06-04 13:12:30|8476.65|8356.65|8476.68|8356.68|8476.82|8356.82|8476.54|8356.54|9
1654348360000|2022-06-04 13:12:40|8476.54|8356.54|8476.1|8356.1|8476.54|8356.54|8476.1|8356.1|9
1654348370000|2022-06-04 13:12:50|8476.09|8356.09|8475.95|8355.95|8476.09|8356.09|8475.92|8355.92|9
1654348380000|2022-06-04 13:13:00|8475.79|8355.79|8474.23|8354.23|8475.79|8355.79|8474.23|8354.23|10
1654348390000|2022-06-04 13:13:10|8474.2|8354.2|8473.79|8353.79|8474.2|8354.2|8473.79|8353.79|8
1654348400000|2022-06-04 13:13:20|8473.33|8353.33|8472.97|8352.97|8473.33|8353.33|8472.93|8352.93|9
1654348410000|2022-06-04 13:13:30|8473.31|8353.31|8474.23|8354.23|8474.23|8354.23|8473.31|8353.31|10
1654348420000|2022-06-04 13:13:40|8474.45|8354.45|8475.16|8355.16|8475.3|8355.3|8474.45|8354.45|9
1654348430000|2022-06-04 13:13:50|8475.24|8355.24|8475.96|8355.96|8475.97|8355.97|8475.21|8355.21|10
1654348440000|2022-06-04 13:14:00|8475.85|8355.85|8476.17|8356.17|8476.17|8356.17|8475.05|8355.05|10
1654348450000|2022-06-04 13:14:10|8476.41|8356.41|8476.76|8356.76|8476.77|8356.77|8476.37|8356.37|10
1654348460000|2022-06-04 13:14:20|8476.81|8356.81|8476.38|8356.38|8476.81|8356.81|8476.33|8356.33|8
1654348470000|2022-06-04 13:14:30|8476.32|8356.32|8476.85|8356.85|8476.85|8356.85|8476.32|8356.32|9
1654348480000|2022-06-04 13:14:40|8476.97|8356.97|8477.13|8357.13|8477.21|8357.21|8476.96|8356.96|9
1654348490000|2022-06-04 13:14:50|8477.16|8357.16|8477.45|8357.45|8477.45|8357.45|8476.84|8356.84|10
1654348500000|2022-06-04 13:15:00|8477.37|8357.37|8476.85|8356.85|8477.37|8357.37|8476.85|8356.85|6
1654348510000|2022-06-04 13:15:10|8476.75|8356.75|8476.45|8356.45|8476.94|8356.94|8476.45|8356.45|9
1654348520000|2022-06-04 13:15:20|8476.54|8356.54|8476.22|8356.22|8476.63|8356.63|8476.22|8356.22|10
1654348530000|2022-06-04 13:15:30|8476.24|8356.24|8476.34|8356.34|8476.34|8356.34|8476.15|8356.15|9
1654348540000|2022-06-04 13:15:40|8476.26|8356.26|8476.09|8356.09|8476.33|8356.33|8476.09|8356.09|8
1654348550000|2022-06-04 13:15:50|8476.07|8356.07|8475.62|8355.62|8476.15|8356.15|8475.62|8355.62|10
1654348560000|2022-06-04 13:16:00|8475.58|8355.58|8475.23|8355.23|8475.86|8355.86|8475.23|8355.23|8
1654348570000|2022-06-04 13:16:10|8475.27|8355.27|8474.99|8354.99|8475.27|8355.27|8474.96|8354.96|10
1654348580000|2022-06-04 13:16:20|8474.84|8354.84|8474.64|8354.64|8474.92|8354.92|8474.64|8354.64|9
1654348590000|2022-06-04 13:16:30|8474.63|8354.63|8474.25|8354.25|8474.63|8354.63|8474.25|8354.25|10
1654348600000|2022-06-04 13:16:40|8474.16|8354.16|8474.53|8354.53|8474.53|8354.53|8474.16|8354.16|7
1654348610000|2022-06-04 13:16:50|8474.58|8354.58|8474.45|8354.45|8474.63|8354.63|8474.34|8354.34|9
1654348620000|2022-06-04 13:17:00|8474.51|8354.51|8475.42|8355.42|8475.42|8355.42|8474.48|8354.48|8
1654348630000|2022-06-04 13:17:10|8476.48|8356.48|8480.16|8360.16|8480.16|8360.16|8476.48|8356.48|10
1654348640000|2022-06-04 13:17:20|8480.51|8360.51|8484.24|8364.24|8484.24|8364.24|8480.51|8360.51|10
1654348650000|2022-06-04 13:17:30|8484.87|8364.87|8486.38|8366.38|8486.61|8366.61|8484.87|8364.87|10
1654348660000|2022-06-04 13:17:40|8486.66|8366.66|8487|8367|8487.02|8367.02|8486.46|8366.46|10
1654348670000|2022-06-04 13:17:50|8485.73|8365.73|8484.62|8364.62|8485.87|8365.87|8484.5|8364.5|10
1654348680000|2022-06-04 13:18:00|8484.45|8364.45|8483.23|8363.23|8484.45|8364.45|8482.85|8362.85|10
1654348690000|2022-06-04 13:18:10|8482.96|8362.96|8483.01|8363.01|8483.16|8363.16|8482.79|8362.79|10
1654348700000|2022-06-04 13:18:20|8483.35|8363.35|8482.87|8362.87|8483.35|8363.35|8482.65|8362.65|9
1654348710000|2022-06-04 13:18:30|8482.86|8362.86|8482.59|8362.59|8482.86|8362.86|8482.53|8362.53|9
1654348720000|2022-06-04 13:18:40|8482.23|8362.23|8481.85|8361.85|8482.23|8362.23|8481.75|8361.75|9
1654348730000|2022-06-04 13:18:50|8482.02|8362.02|8482.19|8362.19|8482.3|8362.3|8482.02|8362.02|9
1654348740000|2022-06-04 13:19:00|8482.06|8362.06|8482.34|8362.34|8482.38|8362.38|8482.06|8362.06|9
1654348750000|2022-06-04 13:19:10|8482.29|8362.29|8482.06|8362.06|8482.29|8362.29|8482.03|8362.03|10
1654348760000|2022-06-04 13:19:20|8482.11|8362.11|8481.67|8361.67|8482.11|8362.11|8481.67|8361.67|9
1654348770000|2022-06-04 13:19:30|8481.57|8361.57|8481.56|8361.56|8481.9|8361.9|8481.46|8361.46|9
1654348780000|2022-06-04 13:19:40|8481.57|8361.57|8481.61|8361.61|8482.11|8362.11|8481.54|8361.54|10
1654348790000|2022-06-04 13:19:50|8481.5|8361.5|8481.15|8361.15|8481.62|8361.62|8481.14|8361.14|9
1654348800000|2022-06-04 13:20:00|8480.97|8360.97|8480.44|8360.44|8480.97|8360.97|8480.29|8360.29|10
1654348810000|2022-06-04 13:20:10|8481.17|8361.17|8481.31|8361.31|8481.31|8361.31|8481.04|8361.04|9
1654348820000|2022-06-04 13:20:20|8481.37|8361.37|8481.53|8361.53|8481.56|8361.56|8481.31|8361.31|9
1654348830000|2022-06-04 13:20:30|8481.27|8361.27|8480.36|8360.36|8481.27|8361.27|8480.31|8360.31|10
1654348840000|2022-06-04 13:20:40|8480.25|8360.25|8479.94|8359.94|8480.32|8360.32|8479.93|8359.93|8
1654348850000|2022-06-04 13:20:50|8479.39|8359.39|8479.39|8359.39|8479.53|8359.53|8479.39|8359.39|7
1654348860000|2022-06-04 13:21:00|8479.49|8359.49|8478.65|8358.65|8479.55|8359.55|8478.63|8358.63|9
1654348870000|2022-06-04 13:21:10|8478.69|8358.69|8477.93|8357.93|8478.85|8358.85|8477.93|8357.93|10
1654348880000|2022-06-04 13:21:20|8477.9|8357.9|8477.98|8357.98|8478.03|8358.03|8477.9|8357.9|8
1654348890000|2022-06-04 13:21:30|8477.9|8357.9|8477.87|8357.87|8477.9|8357.9|8477.77|8357.77|7
1654348900000|2022-06-04 13:21:40|8477.93|8357.93|8477.34|8357.34|8477.99|8357.99|8477.28|8357.28|10
1654348910000|2022-06-04 13:21:50|8477.21|8357.21|8477.43|8357.43|8477.43|8357.43|8477.12|8357.12|10
1654348920000|2022-06-04 13:22:00|8477.4|8357.4|8476.86|8356.86|8477.4|8357.4|8476.86|8356.86|5
1654348930000|2022-06-04 13:22:10|8476.64|8356.64|8475.37|8355.37|8476.64|8356.64|8475.37|8355.37|10
1654348940000|2022-06-04 13:22:20|8475.38|8355.38|8474.96|8354.96|8475.38|8355.38|8474.96|8354.96|8
1654348950000|2022-06-04 13:22:30|8474.87|8354.87|8474.86|8354.86|8475.01|8355.01|8474.76|8354.76|9
1654348960000|2022-06-04 13:22:40|8474.85|8354.85|8474.52|8354.52|8474.91|8354.91|8474.52|8354.52|10
1654348970000|2022-06-04 13:22:50|8474.46|8354.46|8474.25|8354.25|8474.46|8354.46|8474.16|8354.16|9
1654348980000|2022-06-04 13:23:00|8474.24|8354.24|8474.3|8354.3|8474.35|8354.35|8474.24|8354.24|6
1654348990000|2022-06-04 13:23:10|8474.27|8354.27|8474.07|8354.07|8474.3|8354.3|8474.07|8354.07|7
1654349000000|2022-06-04 13:23:20|8474.08|8354.08|8474.13|8354.13|8474.17|8354.17|8474.05|8354.05|7
1654349010000|2022-06-04 13:23:30|8474.12|8354.12|8474.31|8354.31|8474.31|8354.31|8474.12|8354.12|7
1654349020000|2022-06-04 13:23:40|8474.25|8354.25|8474.53|8354.53|8474.54|8354.54|8474.25|8354.25|9
1654349030000|2022-06-04 13:23:50|8474.51|8354.51|8474.19|8354.19|8474.51|8354.51|8474.16|8354.16|10
1654349040000|2022-06-04 13:24:00|8474.2|8354.2|8473.95|8353.95|8474.5|8354.5|8473.95|8353.95|9
1654349050000|2022-06-04 13:24:10|8473.87|8353.87|8473.48|8353.48|8473.87|8353.87|8473.48|8353.48|10
1654349060000|2022-06-04 13:24:20|8473.53|8353.53|8473.19|8353.19|8473.53|8353.53|8473.19|8353.19|10
1654349070000|2022-06-04 13:24:30|8473.18|8353.18|8472.45|8352.45|8473.18|8353.18|8472.45|8352.45|9
1654349080000|2022-06-04 13:24:40|8472.28|8352.28|8471.77|8351.77|8472.48|8352.48|8471.77|8351.77|8
1654349090000|2022-06-04 13:24:50|8471.85|8351.85|8471.62|8351.62|8471.88|8351.88|8471.51|8351.51|9
1654349100000|2022-06-04 13:25:00|8471.5|8351.5|8469.71|8349.71|8471.5|8351.5|8469.71|8349.71|9
1654349110000|2022-06-04 13:25:10|8469.95|8349.95|8469.4|8349.4|8470.03|8350.03|8469.4|8349.4|10
1654349120000|2022-06-04 13:25:20|8469.29|8349.29|8468.91|8348.91|8469.29|8349.29|8468.89|8348.89|8
1654349130000|2022-06-04 13:25:30|8468.98|8348.98|8469.01|8349.01|8469.1|8349.1|8468.9|8348.9|8
1654349140000|2022-06-04 13:25:40|8468.98|8348.98|8468.53|8348.53|8469|8349|8468.53|8348.53|9
1654349150000|2022-06-04 13:25:50|8468.32|8348.32|8468.02|8348.02|8468.32|8348.32|8468|8348|8
1654349160000|2022-06-04 13:26:00|8468|8348|8467.16|8347.16|8468.42|8348.42|8467.11|8347.11|10
1654349170000|2022-06-04 13:26:10|8467.27|8347.27|8467.31|8347.31|8467.4|8347.4|8467.27|8347.27|7
1654349180000|2022-06-04 13:26:20|8467.23|8347.23|8467.83|8347.83|8467.92|8347.92|8467.23|8347.23|9
1654349190000|2022-06-04 13:26:30|8467.84|8347.84|8469.58|8349.58|8469.58|8349.58|8467.84|8347.84|10
1654349200000|2022-06-04 13:26:40|8470.45|8350.45|8470.93|8350.93|8471.09|8351.09|8470.42|8350.42|10
1654349210000|2022-06-04 13:26:50|8471.02|8351.02|8471.28|8351.28|8471.32|8351.32|8470.87|8350.87|10
1654349220000|2022-06-04 13:27:00|8471.46|8351.46|8472.25|8352.25|8472.25|8352.25|8471.35|8351.35|9
1654349230000|2022-06-04 13:27:10|8472.9|8352.9|8476.26|8356.26|8476.26|8356.26|8472.9|8352.9|10
1654349240000|2022-06-04 13:27:20|8476.58|8356.58|8478.58|8358.58|8478.58|8358.58|8476.58|8356.58|10
1654349250000|2022-06-04 13:27:30|8478.63|8358.63|8479.49|8359.49|8479.49|8359.49|8478.63|8358.63|10
1654349260000|2022-06-04 13:27:40|8479.65|8359.65|8478.88|8358.88|8479.68|8359.68|8478.88|8358.88|10
1654349270000|2022-06-04 13:27:50|8479.45|8359.45|8480.47|8360.47|8480.48|8360.48|8479.45|8359.45|10
1654349280000|2022-06-04 13:28:00|8480.57|8360.57|8480.87|8360.87|8481.17|8361.17|8480.4|8360.4|10
1654349290000|2022-06-04 13:28:10|8481.04|8361.04|8481.11|8361.11|8481.18|8361.18|8480.91|8360.91|8
1654349300000|2022-06-04 13:28:20|8481.21|8361.21|8481.23|8361.23|8481.3|8361.3|8481.14|8361.14|6
1654349310000|2022-06-04 13:28:30|8481.26|8361.26|8481.48|8361.48|8481.55|8361.55|8481.05|8361.05|10
1654349320000|2022-06-04 13:28:40|8481.52|8361.52|8481.9|8361.9|8481.9|8361.9|8481.45|8361.45|8
1654349330000|2022-06-04 13:28:50|8482.1|8362.1|8482.39|8362.39|8482.45|8362.45|8482.1|8362.1|10
1654349340000|2022-06-04 13:29:00|8482.42|8362.42|8483.66|8363.66|8483.67|8363.67|8482.42|8362.42|10
1654349350000|2022-06-04 13:29:10|8483.62|8363.62|8484.94|8364.94|8484.94|8364.94|8483.48|8363.48|9
1654349360000|2022-06-04 13:29:20|8485.26|8365.26|8486.41|8366.41|8486.41|8366.41|8485.02|8365.02|10
1654349370000|2022-06-04 13:29:30|8487.33|8367.33|8487.15|8367.15|8487.48|8367.48|8487.04|8367.04|10
1654349380000|2022-06-04 13:29:40|8487.47|8367.47|8488.97|8368.97|8488.97|8368.97|8487.27|8367.27|9
1654349390000|2022-06-04 13:29:50|8489.16|8369.16|8492.14|8372.14|8492.14|8372.14|8489.11|8369.11|10
1654349400000|2022-06-04 13:30:00|8492.4|8372.4|8491.61|8371.61|8492.68|8372.68|8491.61|8371.61|10
1654349410000|2022-06-04 13:30:10|8491.47|8371.47|8490.32|8370.32|8491.47|8371.47|8490.08|8370.08|10
1654349420000|2022-06-04 13:30:20|8490.35|8370.35|8490.69|8370.69|8490.69|8370.69|8490.08|8370.08|10
1654349430000|2022-06-04 13:30:30|8490.71|8370.71|8490.89|8370.89|8490.89|8370.89|8490.67|8370.67|10
1654349440000|2022-06-04 13:30:40|8490.92|8370.92|8491.37|8371.37|8491.37|8371.37|8490.9|8370.9|7
1654349450000|2022-06-04 13:30:50|8491.39|8371.39|8491.78|8371.78|8491.78|8371.78|8491.18|8371.18|10
1654349460000|2022-06-04 13:31:00|8491.74|8371.74|8491.48|8371.48|8491.95|8371.95|8491.48|8371.48|9
1654349470000|2022-06-04 13:31:10|8491.25|8371.25|8491.73|8371.73|8492.03|8372.03|8491.1|8371.1|10
1654349480000|2022-06-04 13:31:20|8491.68|8371.68|8492.26|8372.26|8492.28|8372.28|8491.62|8371.62|10
1654349490000|2022-06-04 13:31:30|8492.23|8372.23|8492.28|8372.28|8492.33|8372.33|8492.03|8372.03|10
1654349500000|2022-06-04 13:31:40|8492.22|8372.22|8492.54|8372.54|8492.55|8372.55|8492.09|8372.09|9
1654349510000|2022-06-04 13:31:50|8492.65|8372.65|8493.41|8373.41|8493.41|8373.41|8492.65|8372.65|9
1654349520000|2022-06-04 13:32:00|8493.42|8373.42|8493.41|8373.41|8494.02|8374.02|8493.29|8373.29|10
1654349530000|2022-06-04 13:32:10|8493.27|8373.27|8493.58|8373.58|8493.78|8373.78|8492.96|8372.96|9
1654349540000|2022-06-04 13:32:20|8493.68|8373.68|8493.72|8373.72|8493.72|8373.72|8493.48|8373.48|6
1654349550000|2022-06-04 13:32:30|8493.78|8373.78|8493.69|8373.69|8493.92|8373.92|8493.68|8373.68|9
1654349560000|2022-06-04 13:32:40|8493.48|8373.48|8492.82|8372.82|8493.52|8373.52|8492.82|8372.82|10
1654349570000|2022-06-04 13:32:50|8492.73|8372.73|8491.87|8371.87|8492.73|8372.73|8491.63|8371.63|10
1654349580000|2022-06-04 13:33:00|8491.83|8371.83|8491.66|8371.66|8491.92|8371.92|8491.61|8371.61|10
1654349590000|2022-06-04 13:33:10|8491.68|8371.68|8491.67|8371.67|8491.79|8371.79|8491.5|8371.5|8
1654349600000|2022-06-04 13:33:20|8491.59|8371.59|8490.56|8370.56|8491.59|8371.59|8490.52|8370.52|10
1654349610000|2022-06-04 13:33:30|8490.52|8370.52|8488.71|8368.71|8490.52|8370.52|8488.71|8368.71|10
1654349620000|2022-06-04 13:33:40|8488.89|8368.89|8488.42|8368.42|8488.89|8368.89|8488.36|8368.36|8
1654349630000|2022-06-04 13:33:50|8488.45|8368.45|8488.17|8368.17|8488.47|8368.47|8488.11|8368.11|8
1654349640000|2022-06-04 13:34:00|8488.34|8368.34|8488.24|8368.24|8488.34|8368.34|8488.18|8368.18|10
1654349650000|2022-06-04 13:34:10|8488.11|8368.11|8487.6|8367.6|8488.11|8368.11|8487.6|8367.6|10
1654349660000|2022-06-04 13:34:20|8487.61|8367.61|8487.05|8367.05|8487.78|8367.78|8487.02|8367.02|7
1654349670000|2022-06-04 13:34:30|8486.97|8366.97|8486.49|8366.49|8487.36|8367.36|8486.49|8366.49|7
1654349680000|2022-06-04 13:34:40|8486.58|8366.58|8487.35|8367.35|8487.41|8367.41|8486.39|8366.39|10
1654349690000|2022-06-04 13:34:50|8487.32|8367.32|8485.78|8365.78|8487.32|8367.32|8485.69|8365.69|9
1654349700000|2022-06-04 13:35:00|8485.77|8365.77|8485.96|8365.96|8485.96|8365.96|8485.77|8365.77|8
1654349710000|2022-06-04 13:35:10|8485.98|8365.98|8484.88|8364.88|8485.99|8365.99|8484.88|8364.88|8
1654349720000|2022-06-04 13:35:20|8485.38|8365.38|8485.76|8365.76|8486.21|8366.21|8485.38|8365.38|9
1654349730000|2022-06-04 13:35:30|8485.74|8365.74|8485.79|8365.79|8485.85|8365.85|8485.66|8365.66|8
1654349740000|2022-06-04 13:35:40|8485.74|8365.74|8485.68|8365.68|8486.16|8366.16|8485.67|8365.67|9
1654349750000|2022-06-04 13:35:50|8485.67|8365.67|8484.84|8364.84|8485.67|8365.67|8484.84|8364.84|9
1654349760000|2022-06-04 13:36:00|8484.94|8364.94|8484.94|8364.94|8485.03|8365.03|8484.82|8364.82|8
1654349770000|2022-06-04 13:36:10|8484.92|8364.92|8484.91|8364.91|8485.09|8365.09|8484.9|8364.9|8
1654349780000|2022-06-04 13:36:20|8485|8365|8485.27|8365.27|8485.27|8365.27|8484.88|8364.88|10
1654349790000|2022-06-04 13:36:30|8485.28|8365.28|8486.35|8366.35|8486.35|8366.35|8485.28|8365.28|10
1654349800000|2022-06-04 13:36:40|8486.32|8366.32|8485.82|8365.82|8486.32|8366.32|8485.8|8365.8|10
1654349810000|2022-06-04 13:36:50|8485.85|8365.85|8485.88|8365.88|8486.17|8366.17|8485.85|8365.85|9
1654349820000|2022-06-04 13:37:00|8485.94|8365.94|8485.77|8365.77|8486.04|8366.04|8485.74|8365.74|9
1654349830000|2022-06-04 13:37:10|8485.81|8365.81|8486.18|8366.18|8486.18|8366.18|8485.79|8365.79|8
1654349840000|2022-06-04 13:37:20|8486.14|8366.14|8485.9|8365.9|8486.18|8366.18|8485.9|8365.9|9
1654349850000|2022-06-04 13:37:30|8485.76|8365.76|8485|8365|8485.76|8365.76|8485|8365|10
1654349860000|2022-06-04 13:37:40|8484.97|8364.97|8484.42|8364.42|8484.97|8364.97|8484.4|8364.4|10
1654349870000|2022-06-04 13:37:50|8484.37|8364.37|8484.44|8364.44|8484.44|8364.44|8484.2|8364.2|8
1654349880000|2022-06-04 13:38:00|8484.47|8364.47|8484.32|8364.32|8484.47|8364.47|8484.23|8364.23|9
1654349890000|2022-06-04 13:38:10|8484.27|8364.27|8483.98|8363.98|8484.39|8364.39|8483.95|8363.95|9
1654349900000|2022-06-04 13:38:20|8483.87|8363.87|8483.85|8363.85|8483.87|8363.87|8483.68|8363.68|7
1654349910000|2022-06-04 13:38:30|8483.78|8363.78|8485.47|8365.47|8485.47|8365.47|8483.78|8363.78|10
1654349920000|2022-06-04 13:38:40|8485.39|8365.39|8485.51|8365.51|8485.52|8365.52|8485.39|8365.39|7
1654349930000|2022-06-04 13:38:50|8485.53|8365.53|8484.61|8364.61|8485.53|8365.53|8484.61|8364.61|9
1654349940000|2022-06-04 13:39:00|8484.69|8364.69|8484.21|8364.21|8484.69|8364.69|8484.21|8364.21|8
1654349950000|2022-06-04 13:39:10|8484.15|8364.15|8484.06|8364.06|8484.15|8364.15|8483.96|8363.96|8
1654349960000|2022-06-04 13:39:20|8483.97|8363.97|8483.9|8363.9|8484.1|8364.1|8483.9|8363.9|7
1654349970000|2022-06-04 13:39:30|8483.93|8363.93|8483.9|8363.9|8484.15|8364.15|8483.79|8363.79|9
1654349980000|2022-06-04 13:39:40|8483.88|8363.88|8483.55|8363.55|8483.88|8363.88|8483.55|8363.55|8
1654349990000|2022-06-04 13:39:50|8483.58|8363.58|8483.62|8363.62|8483.62|8363.62|8483.57|8363.57|6
1654350000000|2022-06-04 13:40:00|8483.71|8363.71|8483.61|8363.61|8483.73|8363.73|8483.36|8363.36|9
1654350010000|2022-06-04 13:40:10|8483.49|8363.49|8483.36|8363.36|8483.54|8363.54|8483.36|8363.36|8
1654350020000|2022-06-04 13:40:20|8483.57|8363.57|8483.66|8363.66|8483.66|8363.66|8483.57|8363.57|9
1654350030000|2022-06-04 13:40:30|8483.67|8363.67|8483.58|8363.58|8483.68|8363.68|8483.49|8363.49|7
1654350040000|2022-06-04 13:40:40|8483.56|8363.56|8483.42|8363.42|8483.56|8363.56|8483.42|8363.42|9
1654350050000|2022-06-04 13:40:50|8483.41|8363.41|8482.82|8362.82|8483.58|8363.58|8482.82|8362.82|10
1654350060000|2022-06-04 13:41:00|8482.71|8362.71|8481.09|8361.09|8482.71|8362.71|8481|8361|10
1654350070000|2022-06-04 13:41:10|8481.14|8361.14|8481.05|8361.05|8481.14|8361.14|8480.85|8360.85|10
1654350080000|2022-06-04 13:41:20|8481.01|8361.01|8481.7|8361.7|8481.7|8361.7|8481.01|8361.01|9
1654350090000|2022-06-04 13:41:30|8481.54|8361.54|8480.94|8360.94|8481.54|8361.54|8480.78|8360.78|10
1654350100000|2022-06-04 13:41:40|8480.95|8360.95|8480.56|8360.56|8480.95|8360.95|8480.56|8360.56|8
1654350110000|2022-06-04 13:41:50|8480.55|8360.55|8480.31|8360.31|8480.55|8360.55|8480.25|8360.25|8
1654350120000|2022-06-04 13:42:00|8479.97|8359.97|8479.83|8359.83|8479.97|8359.97|8479.16|8359.16|10
1654350130000|2022-06-04 13:42:10|8479.73|8359.73|8479.72|8359.72|8479.84|8359.84|8479.65|8359.65|9
1654350140000|2022-06-04 13:42:20|8479.82|8359.82|8480.17|8360.17|8480.17|8360.17|8479.78|8359.78|10
1654350150000|2022-06-04 13:42:30|8480.07|8360.07|8479.89|8359.89|8480.08|8360.08|8479.89|8359.89|9
1654350160000|2022-06-04 13:42:40|8479.93|8359.93|8479.99|8359.99|8479.99|8359.99|8479.89|8359.89|6
1654350170000|2022-06-04 13:42:50|8480.02|8360.02|8480.36|8360.36|8480.36|8360.36|8480.02|8360.02|7
1654350180000|2022-06-04 13:43:00|8480.34|8360.34|8481.08|8361.08|8481.08|8361.08|8480.34|8360.34|10
1654350190000|2022-06-04 13:43:10|8481.14|8361.14|8481.52|8361.52|8481.52|8361.52|8481.14|8361.14|10
1654350200000|2022-06-04 13:43:20|8481.56|8361.56|8481.51|8361.51|8481.65|8361.65|8481.3|8361.3|9
1654350210000|2022-06-04 13:43:30|8481.45|8361.45|8481.44|8361.44|8481.63|8361.63|8481.17|8361.17|7
1654350220000|2022-06-04 13:43:40|8481.53|8361.53|8481.8|8361.8|8481.8|8361.8|8481.53|8361.53|5
1654350230000|2022-06-04 13:43:50|8481.82|8361.82|8483.03|8363.03|8483.03|8363.03|8481.82|8361.82|9
1654350240000|2022-06-04 13:44:00|8483.19|8363.19|8484.29|8364.29|8484.29|8364.29|8483.19|8363.19|10
1654350250000|2022-06-04 13:44:10|8484.3|8364.3|8485.03|8365.03|8485.03|8365.03|8484.23|8364.23|8
1654350260000|2022-06-04 13:44:20|8485.11|8365.11|8487.06|8367.06|8487.06|8367.06|8485.11|8365.11|9
1654350270000|2022-06-04 13:44:30|8487.71|8367.71|8487.47|8367.47|8487.81|8367.81|8487.29|8367.29|7
1654350280000|2022-06-04 13:44:40|8487.46|8367.46|8486.83|8366.83|8487.49|8367.49|8486.83|8366.83|10
1654350290000|2022-06-04 13:44:50|8486.71|8366.71|8486.66|8366.66|8486.88|8366.88|8486.63|8366.63|8
1654350300000|2022-06-04 13:45:00|8486.77|8366.77|8487.34|8367.34|8487.34|8367.34|8486.64|8366.64|8
1654350310000|2022-06-04 13:45:10|8487.62|8367.62|8487.34|8367.34|8487.65|8367.65|8487.34|8367.34|10
1654350320000|2022-06-04 13:45:20|8487.41|8367.41|8486.74|8366.74|8487.41|8367.41|8486.74|8366.74|10
1654350330000|2022-06-04 13:45:30|8486.37|8366.37|8486.37|8366.37|8486.58|8366.58|8486.29|8366.29|10
1654350340000|2022-06-04 13:45:40|8486.4|8366.4|8485.95|8365.95|8486.43|8366.43|8485.85|8365.85|9
1654350350000|2022-06-04 13:45:50|8485.98|8365.98|8485.9|8365.9|8486.09|8366.09|8485.9|8365.9|9
1654350360000|2022-06-04 13:46:00|8485.91|8365.91|8484.46|8364.46|8486.14|8366.14|8484.46|8364.46|7
1654350370000|2022-06-04 13:46:10|8484.24|8364.24|8483.51|8363.51|8484.42|8364.42|8483.51|8363.51|10
1654350380000|2022-06-04 13:46:20|8483.43|8363.43|8482.94|8362.94|8483.44|8363.44|8482.93|8362.93|9
1654350390000|2022-06-04 13:46:30|8482.93|8362.93|8482.51|8362.51|8482.96|8362.96|8482.48|8362.48|9
1654350400000|2022-06-04 13:46:40|8482.55|8362.55|8481.05|8361.05|8482.55|8362.55|8481.05|8361.05|10
1654350410000|2022-06-04 13:46:50|8480.91|8360.91|8480.11|8360.11|8480.91|8360.91|8480.11|8360.11|9
1654350420000|2022-06-04 13:47:00|8480.19|8360.19|8480.31|8360.31|8480.52|8360.52|8480.19|8360.19|10
1654350430000|2022-06-04 13:47:10|8480.46|8360.46|8481.23|8361.23|8481.23|8361.23|8480.28|8360.28|9
1654350440000|2022-06-04 13:47:20|8481.27|8361.27|8481.61|8361.61|8481.69|8361.69|8481.27|8361.27|8
1654350450000|2022-06-04 13:47:30|8481.79|8361.79|8482.66|8362.66|8482.66|8362.66|8481.79|8361.79|10
1654350460000|2022-06-04 13:47:40|8482.59|8362.59|8483|8363|8483.44|8363.44|8482.59|8362.59|9
1654350470000|2022-06-04 13:47:50|8483.01|8363.01|8483.06|8363.06|8483.11|8363.11|8482.94|8362.94|9
1654350480000|2022-06-04 13:48:00|8482.8|8362.8|8483.22|8363.22|8483.22|8363.22|8482.8|8362.8|9
1654350490000|2022-06-04 13:48:10|8483.25|8363.25|8483.25|8363.25|8483.49|8363.49|8483.25|8363.25|7
1654350500000|2022-06-04 13:48:20|8482.94|8362.94|8482.9|8362.9|8483.04|8363.04|8482.9|8362.9|8
1654350510000|2022-06-04 13:48:30|8482.83|8362.83|8482.3|8362.3|8482.89|8362.89|8482.08|8362.08|10
1654350520000|2022-06-04 13:48:40|8482.2|8362.2|8482.2|8362.2|8482.2|8362.2|8482.01|8362.01|5
1654350530000|2022-06-04 13:48:50|8482.02|8362.02|8481.39|8361.39|8482.02|8362.02|8481.39|8361.39|9
1654350540000|2022-06-04 13:49:00|8481.37|8361.37|8481.15|8361.15|8481.37|8361.37|8481.04|8361.04|9
1654350550000|2022-06-04 13:49:10|8481.16|8361.16|8481.12|8361.12|8481.16|8361.16|8480.92|8360.92|8
1654350560000|2022-06-04 13:49:20|8481.13|8361.13|8480.98|8360.98|8481.17|8361.17|8480.82|8360.82|10
1654350570000|2022-06-04 13:49:30|8480.93|8360.93|8480.33|8360.33|8480.93|8360.93|8480.33|8360.33|10
1654350580000|2022-06-04 13:49:40|8480.35|8360.35|8480.27|8360.27|8480.38|8360.38|8480.07|8360.07|8
1654350590000|2022-06-04 13:49:50|8480.28|8360.28|8480.61|8360.61|8480.61|8360.61|8480.28|8360.28|7
1654350600000|2022-06-04 13:50:00|8480.57|8360.57|8480.8|8360.8|8480.8|8360.8|8480.57|8360.57|9
1654350610000|2022-06-04 13:50:10|8480.76|8360.76|8481.14|8361.14|8481.14|8361.14|8480.76|8360.76|8
1654350620000|2022-06-04 13:50:20|8481.15|8361.15|8480.87|8360.87|8481.3|8361.3|8480.87|8360.87|10
1654350630000|2022-06-04 13:50:30|8480.88|8360.88|8480.9|8360.9|8480.95|8360.95|8480.67|8360.67|10
1654350640000|2022-06-04 13:50:40|8480.8|8360.8|8479.48|8359.48|8480.8|8360.8|8479.48|8359.48|10
1654350650000|2022-06-04 13:50:50|8479.59|8359.59|8479.42|8359.42|8479.59|8359.59|8479.38|8359.38|5
1654350660000|2022-06-04 13:51:00|8479.39|8359.39|8478.54|8358.54|8479.39|8359.39|8478.54|8358.54|7
1654350670000|2022-06-04 13:51:10|8478.25|8358.25|8477.75|8357.75|8478.25|8358.25|8477.75|8357.75|8
1654350680000|2022-06-04 13:51:20|8477.78|8357.78|8477.64|8357.64|8477.85|8357.85|8477.64|8357.64|8
1654350690000|2022-06-04 13:51:30|8477.48|8357.48|8476.63|8356.63|8477.48|8357.48|8476.62|8356.62|10
1654350700000|2022-06-04 13:51:40|8476.52|8356.52|8476.8|8356.8|8476.8|8356.8|8476.52|8356.52|9
1654350710000|2022-06-04 13:51:50|8475.01|8355.01|8475.59|8355.59|8475.59|8355.59|8475.01|8355.01|8
1654350720000|2022-06-04 13:52:00|8475.58|8355.58|8475.29|8355.29|8475.62|8355.62|8475.22|8355.22|10
1654350730000|2022-06-04 13:52:10|8475.28|8355.28|8474.16|8354.16|8475.28|8355.28|8474.14|8354.14|10
1654350740000|2022-06-04 13:52:20|8474.14|8354.14|8473.88|8353.88|8474.14|8354.14|8473.77|8353.77|10
1654350750000|2022-06-04 13:52:30|8473.89|8353.89|8473.18|8353.18|8473.96|8353.96|8473.16|8353.16|7
1654350760000|2022-06-04 13:52:40|8473.11|8353.11|8472.7|8352.7|8473.11|8353.11|8472.7|8352.7|9
1654350770000|2022-06-04 13:52:50|8472.58|8352.58|8472.45|8352.45|8472.65|8352.65|8472.37|8352.37|10
1654350780000|2022-06-04 13:53:00|8472.38|8352.38|8474.36|8354.36|8474.36|8354.36|8472.38|8352.38|10
1654350790000|2022-06-04 13:53:10|8474.4|8354.4|8474.39|8354.39|8474.57|8354.57|8474.25|8354.25|9
1654350800000|2022-06-04 13:53:20|8474.3|8354.3|8476.38|8356.38|8476.38|8356.38|8474.28|8354.28|9
1654350810000|2022-06-04 13:53:30|8476.58|8356.58|8476.09|8356.09|8476.76|8356.76|8476.09|8356.09|9
1654350820000|2022-06-04 13:53:40|8476|8356|8475.52|8355.52|8476.02|8356.02|8475.52|8355.52|10
1654350830000|2022-06-04 13:53:50|8475.48|8355.48|8475.45|8355.45|8475.52|8355.52|8475.31|8355.31|10
1654350840000|2022-06-04 13:54:00|8475.28|8355.28|8475.33|8355.33|8475.33|8355.33|8474.8|8354.8|10
1654350850000|2022-06-04 13:54:10|8475.32|8355.32|8475.91|8355.91|8475.91|8355.91|8475.32|8355.32|10
1654350860000|2022-06-04 13:54:20|8475.86|8355.86|8475.94|8355.94|8475.96|8355.96|8475.77|8355.77|9
1654350870000|2022-06-04 13:54:30|8476.19|8356.19|8476.59|8356.59|8476.59|8356.59|8476.19|8356.19|9
1654350880000|2022-06-04 13:54:40|8476.71|8356.71|8476.65|8356.65|8476.85|8356.85|8476.54|8356.54|9
1654350890000|2022-06-04 13:54:50|8475.86|8355.86|8475.36|8355.36|8475.86|8355.86|8475.29|8355.29|8
1654350900000|2022-06-04 13:55:00|8475.26|8355.26|8475.43|8355.43|8475.51|8355.51|8475.2|8355.2|9
1654350910000|2022-06-04 13:55:10|8475.42|8355.42|8475.46|8355.46|8475.56|8355.56|8475.42|8355.42|7
1654350920000|2022-06-04 13:55:20|8475.56|8355.56|8477.03|8357.03|8477.03|8357.03|8475.47|8355.47|9
1654350930000|2022-06-04 13:55:30|8477.07|8357.07|8477.18|8357.18|8477.48|8357.48|8477.07|8357.07|10
1654350940000|2022-06-04 13:55:40|8477.36|8357.36|8477.22|8357.22|8477.36|8357.36|8477.15|8357.15|9
1654350950000|2022-06-04 13:55:50|8477.35|8357.35|8477.58|8357.58|8477.69|8357.69|8477.35|8357.35|9
1654350960000|2022-06-04 13:56:00|8477.68|8357.68|8480.02|8360.02|8480.02|8360.02|8477.68|8357.68|10
1654350970000|2022-06-04 13:56:10|8481.3|8361.3|8483.4|8363.4|8483.4|8363.4|8481.3|8361.3|9
1654350980000|2022-06-04 13:56:20|8484.23|8364.23|8485.21|8365.21|8485.21|8365.21|8484.2|8364.2|9
1654350990000|2022-06-04 13:56:30|8485.22|8365.22|8485.76|8365.76|8485.76|8365.76|8485.22|8365.22|8
1654351000000|2022-06-04 13:56:40|8485.71|8365.71|8485.34|8365.34|8485.71|8365.71|8485.3|8365.3|9
1654351010000|2022-06-04 13:56:50|8485.4|8365.4|8485.58|8365.58|8485.58|8365.58|8485.15|8365.15|9
1654351020000|2022-06-04 13:57:00|8485.59|8365.59|8486.06|8366.06|8486.09|8366.09|8485.42|8365.42|10
1654351030000|2022-06-04 13:57:10|8486.13|8366.13|8484.8|8364.8|8486.16|8366.16|8484.8|8364.8|9
1654351040000|2022-06-04 13:57:20|8484.55|8364.55|8484.46|8364.46|8484.85|8364.85|8484.46|8364.46|9
1654351050000|2022-06-04 13:57:30|8484.38|8364.38|8484.05|8364.05|8484.38|8364.38|8483.92|8363.92|10
1654351060000|2022-06-04 13:57:40|8484.14|8364.14|8484.41|8364.41|8484.41|8364.41|8484|8364|10
1654351070000|2022-06-04 13:57:50|8484.44|8364.44|8484.44|8364.44|8484.6|8364.6|8484.44|8364.44|10
1654351080000|2022-06-04 13:58:00|8484.45|8364.45|8484.66|8364.66|8484.71|8364.71|8484.45|8364.45|8
1654351090000|2022-06-04 13:58:10|8484.79|8364.79|8484.59|8364.59|8484.79|8364.79|8484.59|8364.59|8
1654351100000|2022-06-04 13:58:20|8484.7|8364.7|8484.27|8364.27|8484.7|8364.7|8484.22|8364.22|9
1654351110000|2022-06-04 13:58:30|8484.28|8364.28|8484.33|8364.33|8484.4|8364.4|8484.28|8364.28|6
1654351120000|2022-06-04 13:58:40|8484.37|8364.37|8484.14|8364.14|8484.37|8364.37|8484.14|8364.14|9
1654351130000|2022-06-04 13:58:50|8484.17|8364.17|8484.36|8364.36|8484.39|8364.39|8484.17|8364.17|9
1654351140000|2022-06-04 13:59:00|8484.47|8364.47|8483.82|8363.82|8484.55|8364.55|8483.66|8363.66|9
1654351150000|2022-06-04 13:59:10|8483.92|8363.92|8484.05|8364.05|8484.16|8364.16|8483.73|8363.73|10
1654351160000|2022-06-04 13:59:20|8484.19|8364.19|8485.81|8365.81|8485.81|8365.81|8484.19|8364.19|10
1654351170000|2022-06-04 13:59:30|8485.84|8365.84|8486.32|8366.32|8486.32|8366.32|8485.84|8365.84|10
1654351180000|2022-06-04 13:59:40|8486.34|8366.34|8487.04|8367.04|8487.04|8367.04|8486.3|8366.3|9
1654351190000|2022-06-04 13:59:50|8487.07|8367.07|8487.3|8367.3|8487.3|8367.3|8486.95|8366.95|9
1654351200000|2022-06-04 14:00:00|8487.35|8367.35|8486.87|8366.87|8487.35|8367.35|8486.87|8366.87|10
1654351210000|2022-06-04 14:00:10|8486.85|8366.85|8487.89|8367.89|8487.89|8367.89|8486.85|8366.85|9
1654351220000|2022-06-04 14:00:20|8487.94|8367.94|8489.88|8369.88|8489.96|8369.96|8487.94|8367.94|10
1654351230000|2022-06-04 14:00:30|8489.92|8369.92|8490.29|8370.29|8490.33|8370.33|8489.9|8369.9|9
1654351240000|2022-06-04 14:00:40|8490.36|8370.36|8490.33|8370.33|8490.46|8370.46|8490.27|8370.27|7
1654351250000|2022-06-04 14:00:50|8490.34|8370.34|8490.8|8370.8|8490.83|8370.83|8490.34|8370.34|4
1654351260000|2022-06-04 14:01:00|8490.85|8370.85|8490.19|8370.19|8490.93|8370.93|8490.19|8370.19|10
1654351270000|2022-06-04 14:01:10|8490.08|8370.08|8489.94|8369.94|8490.08|8370.08|8489.84|8369.84|10
1654351280000|2022-06-04 14:01:20|8489.95|8369.95|8488.92|8368.92|8489.95|8369.95|8488.92|8368.92|8
1654351290000|2022-06-04 14:01:30|8488.5|8368.5|8487.44|8367.44|8488.5|8368.5|8487.44|8367.44|10
1654351300000|2022-06-04 14:01:40|8487.35|8367.35|8486.92|8366.92|8487.35|8367.35|8486.83|8366.83|10
1654351310000|2022-06-04 14:01:50|8486.8|8366.8|8486.61|8366.61|8486.8|8366.8|8486.38|8366.38|9
1654351320000|2022-06-04 14:02:00|8486.57|8366.57|8486.84|8366.84|8486.84|8366.84|8486.56|8366.56|8
1654351330000|2022-06-04 14:02:10|8486.86|8366.86|8486.1|8366.1|8486.86|8366.86|8486.09|8366.09|4
1654351340000|2022-06-04 14:02:20|8485.68|8365.68|8482.83|8362.83|8485.68|8365.68|8482.83|8362.83|9
1654351350000|2022-06-04 14:02:30|8482.53|8362.53|8482.05|8362.05|8482.53|8362.53|8481.9|8361.9|10
1654351360000|2022-06-04 14:02:40|8481.41|8361.41|8481.45|8361.45|8481.48|8361.48|8481.36|8361.36|7
1654351370000|2022-06-04 14:02:50|8481.3|8361.3|8480.37|8360.37|8481.44|8361.44|8480.34|8360.34|9
1654351380000|2022-06-04 14:03:00|8480.31|8360.31|8479.64|8359.64|8480.31|8360.31|8479.64|8359.64|8
1654351390000|2022-06-04 14:03:10|8479.71|8359.71|8479.22|8359.22|8479.71|8359.71|8479.13|8359.13|9
1654351400000|2022-06-04 14:03:20|8479.21|8359.21|8479.13|8359.13|8479.21|8359.21|8479.09|8359.09|9
1654351410000|2022-06-04 14:03:30|8479.11|8359.11|8479.16|8359.16|8479.35|8359.35|8479.11|8359.11|7
1654351420000|2022-06-04 14:03:40|8479.04|8359.04|8479.94|8359.94|8479.94|8359.94|8478.8|8358.8|10
1654351430000|2022-06-04 14:03:50|8480.12|8360.12|8481.26|8361.26|8481.26|8361.26|8480.12|8360.12|8
1654351440000|2022-06-04 14:04:00|8481.53|8361.53|8481.83|8361.83|8481.99|8361.99|8481.53|8361.53|8
1654351450000|2022-06-04 14:04:10|8481.69|8361.69|8481.41|8361.41|8481.75|8361.75|8481.41|8361.41|8
1654351460000|2022-06-04 14:04:20|8481.4|8361.4|8481.29|8361.29|8481.45|8361.45|8481.29|8361.29|9
1654351470000|2022-06-04 14:04:30|8481.35|8361.35|8481.72|8361.72|8481.72|8361.72|8481.34|8361.34|10
1654351480000|2022-06-04 14:04:40|8481.76|8361.76|8482.91|8362.91|8483.01|8363.01|8481.76|8361.76|10
1654351490000|2022-06-04 14:04:50|8482.99|8362.99|8482.92|8362.92|8483.02|8363.02|8482.88|8362.88|9
1654351500000|2022-06-04 14:05:00|8482.99|8362.99|8482.68|8362.68|8483.05|8363.05|8482.68|8362.68|10
1654351510000|2022-06-04 14:05:10|8482.7|8362.7|8482.74|8362.74|8482.79|8362.79|8482.69|8362.69|8
1654351520000|2022-06-04 14:05:20|8482.63|8362.63|8482.59|8362.59|8482.77|8362.77|8482.55|8362.55|7
1654351530000|2022-06-04 14:05:30|8482.68|8362.68|8481.47|8361.47|8482.68|8362.68|8481.47|8361.47|10
1654351540000|2022-06-04 14:05:40|8481.43|8361.43|8480.21|8360.21|8481.65|8361.65|8480.21|8360.21|10
1654351550000|2022-06-04 14:05:50|8479.74|8359.74|8479.19|8359.19|8479.74|8359.74|8479.19|8359.19|10
1654351560000|2022-06-04 14:06:00|8479.18|8359.18|8473.92|8353.92|8479.18|8359.18|8473.92|8353.92|8
1654351570000|2022-06-04 14:06:10|8472.67|8352.67|8465.73|8345.73|8472.67|8352.67|8465.73|8345.73|10
1654351580000|2022-06-04 14:06:20|8464.56|8344.56|8460.95|8340.95|8464.75|8344.75|8460.95|8340.95|10
1654351590000|2022-06-04 14:06:30|8461.2|8341.2|8458.63|8338.63|8461.2|8341.2|8458.63|8338.63|10
1654351600000|2022-06-04 14:06:40|8459.61|8339.61|8459.08|8339.08|8459.61|8339.61|8458.87|8338.87|10
1654351610000|2022-06-04 14:06:50|8459.25|8339.25|8458.25|8338.25|8459.25|8339.25|8458.2|8338.2|10
1654351620000|2022-06-04 14:07:00|8458.21|8338.21|8457.89|8337.89|8458.21|8338.21|8457.66|8337.66|10
1654351630000|2022-06-04 14:07:10|8457.7|8337.7|8458.19|8338.19|8458.19|8338.19|8457.36|8337.36|9
1654351640000|2022-06-04 14:07:20|8458.02|8338.02|8460.02|8340.02|8460.02|8340.02|8458.02|8338.02|10
1654351650000|2022-06-04 14:07:30|8460.07|8340.07|8459.6|8339.6|8460.07|8340.07|8459.6|8339.6|10
1654351660000|2022-06-04 14:07:40|8459.5|8339.5|8458.76|8338.76|8459.5|8339.5|8458.6|8338.6|9
1654351670000|2022-06-04 14:07:50|8458.71|8338.71|8458.34|8338.34|8459|8339|8458.34|8338.34|10
1654351680000|2022-06-04 14:08:00|8458.51|8338.51|8459.54|8339.54|8459.59|8339.59|8458.51|8338.51|10
1654351690000|2022-06-04 14:08:10|8459.48|8339.48|8458.33|8338.33|8459.69|8339.69|8458.33|8338.33|10
1654351700000|2022-06-04 14:08:20|8458.65|8338.65|8458.48|8338.48|8458.65|8338.65|8457.74|8337.74|10
1654351710000|2022-06-04 14:08:30|8458.5|8338.5|8456.24|8336.24|8459.36|8339.36|8456.24|8336.24|10
1654351720000|2022-06-04 14:08:40|8456.56|8336.56|8456.06|8336.06|8456.56|8336.56|8455.73|8335.73|10
1654351730000|2022-06-04 14:08:50|8455.97|8335.97|8456.01|8336.01|8456.1|8336.1|8455.86|8335.86|7
1654351740000|2022-06-04 14:09:00|8456.07|8336.07|8455.82|8335.82|8456.07|8336.07|8455.78|8335.78|6
1654351750000|2022-06-04 14:09:10|8455.75|8335.75|8454.9|8334.9|8455.79|8335.79|8454.9|8334.9|9
1654351760000|2022-06-04 14:09:20|8454.36|8334.36|8453.47|8333.47|8454.36|8334.36|8453.27|8333.27|10
1654351770000|2022-06-04 14:09:30|8454.07|8334.07|8453.72|8333.72|8454.46|8334.46|8453.72|8333.72|10
1654351780000|2022-06-04 14:09:40|8453.67|8333.67|8453.33|8333.33|8453.67|8333.67|8453.29|8333.29|9
1654351790000|2022-06-04 14:09:50|8453.28|8333.28|8451.2|8331.2|8453.28|8333.28|8451.2|8331.2|9
1654351800000|2022-06-04 14:10:00|8451.08|8331.08|8450.11|8330.11|8451.08|8331.08|8449.13|8329.13|10
1654351810000|2022-06-04 14:10:10|8449.61|8329.61|8449.33|8329.33|8450.45|8330.45|8449.33|8329.33|10
1654351820000|2022-06-04 14:10:20|8449.36|8329.36|8449.58|8329.58|8449.58|8329.58|8449.36|8329.36|8
1654351830000|2022-06-04 14:10:30|8449.78|8329.78|8449.79|8329.79|8449.9|8329.9|8449.51|8329.51|10
1654351840000|2022-06-04 14:10:40|8449.75|8329.75|8449.26|8329.26|8449.98|8329.98|8449.2|8329.2|10
1654351850000|2022-06-04 14:10:50|8448.49|8328.49|8447.12|8327.12|8448.49|8328.49|8447.12|8327.12|9
1654351860000|2022-06-04 14:11:00|8446.87|8326.87|8448.63|8328.63|8448.67|8328.67|8446.66|8326.66|10
1654351870000|2022-06-04 14:11:10|8449.1|8329.1|8450.44|8330.44|8450.44|8330.44|8448.92|8328.92|10
1654351880000|2022-06-04 14:11:20|8450.53|8330.53|8452.93|8332.93|8452.93|8332.93|8450.4|8330.4|9
1654351890000|2022-06-04 14:11:30|8453.14|8333.14|8454|8334|8454.44|8334.44|8453.11|8333.11|10
1654351900000|2022-06-04 14:11:40|8454.09|8334.09|8456.69|8336.69|8456.69|8336.69|8454.09|8334.09|10
1654351910000|2022-06-04 14:11:50|8456.95|8336.95|8457.69|8337.69|8457.73|8337.73|8456.92|8336.92|9
1654351920000|2022-06-04 14:12:00|8457.42|8337.42|8455.18|8335.18|8457.74|8337.74|8455.18|8335.18|10
1654351930000|2022-06-04 14:12:10|8455.11|8335.11|8453.05|8333.05|8455.11|8335.11|8453.05|8333.05|10
1654351940000|2022-06-04 14:12:20|8452.88|8332.88|8453.74|8333.74|8453.74|8333.74|8452.88|8332.88|9
1654351950000|2022-06-04 14:12:30|8453.32|8333.32|8454.71|8334.71|8454.81|8334.81|8453.32|8333.32|9
1654351960000|2022-06-04 14:12:40|8454.67|8334.67|8454.98|8334.98|8455.03|8335.03|8454.44|8334.44|9
1654351970000|2022-06-04 14:12:50|8454.9|8334.9|8453.95|8333.95|8454.95|8334.95|8453.95|8333.95|9
1654351980000|2022-06-04 14:13:00|8454.11|8334.11|8453.76|8333.76|8454.11|8334.11|8453.66|8333.66|10
1654351990000|2022-06-04 14:13:10|8453.83|8333.83|8454.01|8334.01|8454.01|8334.01|8453.67|8333.67|9
1654352000000|2022-06-04 14:13:20|8454.05|8334.05|8454.19|8334.19|8454.27|8334.27|8454.05|8334.05|8
1654352010000|2022-06-04 14:13:30|8454.18|8334.18|8454.36|8334.36|8454.36|8334.36|8453.97|8333.97|9
1654352020000|2022-06-04 14:13:40|8455.65|8335.65|8457.61|8337.61|8457.61|8337.61|8455.65|8335.65|10
1654352030000|2022-06-04 14:13:50|8457.77|8337.77|8460.45|8340.45|8460.45|8340.45|8457.77|8337.77|9
1654352040000|2022-06-04 14:14:00|8460.46|8340.46|8462.01|8342.01|8462.01|8342.01|8460.39|8340.39|10
1654352050000|2022-06-04 14:14:10|8462.27|8342.27|8463.18|8343.18|8463.33|8343.33|8462.27|8342.27|7
1654352060000|2022-06-04 14:14:20|8463.03|8343.03|8463.07|8343.07|8463.07|8343.07|8462.72|8342.72|8
1654352070000|2022-06-04 14:14:30|8463.08|8343.08|8463.83|8343.83|8464.29|8344.29|8463.08|8343.08|9
1654352080000|2022-06-04 14:14:40|8463.89|8343.89|8464.6|8344.6|8464.64|8344.64|8463.89|8343.89|10
1654352090000|2022-06-04 14:14:50|8464.53|8344.53|8464.2|8344.2|8464.63|8344.63|8464.2|8344.2|9
1654352100000|2022-06-04 14:15:00|8464.19|8344.19|8464|8344|8464.19|8344.19|8463.58|8343.58|10
1654352110000|2022-06-04 14:15:10|8464.33|8344.33|8465.15|8345.15|8465.15|8345.15|8464.33|8344.33|10
1654352120000|2022-06-04 14:15:20|8465.42|8345.42|8467.02|8347.02|8467.02|8347.02|8465.42|8345.42|9
1654352130000|2022-06-04 14:15:30|8467.05|8347.05|8466.48|8346.48|8467.06|8347.06|8466.42|8346.42|9
1654352140000|2022-06-04 14:15:40|8467.17|8347.17|8467.15|8347.15|8467.35|8347.35|8467.05|8347.05|10
1654352150000|2022-06-04 14:15:50|8466.84|8346.84|8466.64|8346.64|8466.84|8346.84|8466.37|8346.37|8
1654352160000|2022-06-04 14:16:00|8466.56|8346.56|8466.88|8346.88|8466.88|8346.88|8466.49|8346.49|9
1654352170000|2022-06-04 14:16:10|8467.25|8347.25|8467.56|8347.56|8467.88|8347.88|8467.25|8347.25|10
1654352180000|2022-06-04 14:16:20|8467.67|8347.67|8467.68|8347.68|8467.81|8347.81|8467.57|8347.57|10
1654352190000|2022-06-04 14:16:30|8467.7|8347.7|8467.49|8347.49|8467.84|8347.84|8467.49|8347.49|7
1654352200000|2022-06-04 14:16:40|8467.42|8347.42|8467.67|8347.67|8467.67|8347.67|8467.42|8347.42|8
1654352210000|2022-06-04 14:16:50|8467.63|8347.63|8467.65|8347.65|8467.65|8347.65|8467.43|8347.43|10
1654352220000|2022-06-04 14:17:00|8467.72|8347.72|8467.62|8347.62|8467.73|8347.73|8467.6|8347.6|10
1654352230000|2022-06-04 14:17:10|8467.63|8347.63|8467.77|8347.77|8467.83|8347.83|8467.56|8347.56|7
1654352240000|2022-06-04 14:17:20|8467.83|8347.83|8468.06|8348.06|8468.06|8348.06|8467.83|8347.83|7
1654352250000|2022-06-04 14:17:30|8468.36|8348.36|8468.57|8348.57|8468.57|8348.57|8468.36|8348.36|7
1654352260000|2022-06-04 14:17:40|8468.39|8348.39|8469.54|8349.54|8469.54|8349.54|8468.39|8348.39|7
1654352270000|2022-06-04 14:17:50|8469.55|8349.55|8469.28|8349.28|8469.55|8349.55|8469.28|8349.28|9
1654352280000|2022-06-04 14:18:00|8469.58|8349.58|8469.5|8349.5|8469.58|8349.58|8469.27|8349.27|8
1654352290000|2022-06-04 14:18:10|8469.83|8349.83|8469.86|8349.86|8469.98|8349.98|8469.79|8349.79|8
1654352300000|2022-06-04 14:18:20|8469.8|8349.8|8470.14|8350.14|8470.14|8350.14|8469.76|8349.76|9
1654352310000|2022-06-04 14:18:30|8470.42|8350.42|8470.03|8350.03|8470.43|8350.43|8469.97|8349.97|9
1654352320000|2022-06-04 14:18:40|8470.02|8350.02|8469.96|8349.96|8470.02|8350.02|8469.89|8349.89|6
1654352330000|2022-06-04 14:18:50|8469.86|8349.86|8469.9|8349.9|8470.1|8350.1|8469.86|8349.86|10
1654352340000|2022-06-04 14:19:00|8469.89|8349.89|8470.22|8350.22|8470.22|8350.22|8469.89|8349.89|6
1654352350000|2022-06-04 14:19:10|8470.29|8350.29|8470.45|8350.45|8470.46|8350.46|8470.29|8350.29|9
1654352360000|2022-06-04 14:19:20|8470.65|8350.65|8471.4|8351.4|8471.5|8351.5|8470.65|8350.65|8
1654352370000|2022-06-04 14:19:30|8471.48|8351.48|8472.13|8352.13|8472.13|8352.13|8471.44|8351.44|7
1654352380000|2022-06-04 14:19:40|8472.25|8352.25|8472.34|8352.34|8472.34|8352.34|8472.23|8352.23|8
1654352390000|2022-06-04 14:19:50|8472.33|8352.33|8472.9|8352.9|8472.99|8352.99|8472.33|8352.33|8
1654352400000|2022-06-04 14:20:00|8472.98|8352.98|8471.76|8351.76|8473|8353|8471.76|8351.76|10
1654352410000|2022-06-04 14:20:10|8471.7|8351.7|8470.9|8350.9|8471.7|8351.7|8470.9|8350.9|9
1654352420000|2022-06-04 14:20:20|8470.86|8350.86|8472.25|8352.25|8472.31|8352.31|8470.86|8350.86|10
1654352430000|2022-06-04 14:20:30|8472.33|8352.33|8472.29|8352.29|8472.36|8352.36|8472.24|8352.24|10
1654352440000|2022-06-04 14:20:40|8472.25|8352.25|8471.53|8351.53|8472.26|8352.26|8471.53|8351.53|9
1654352450000|2022-06-04 14:20:50|8471.58|8351.58|8472.13|8352.13|8472.13|8352.13|8471.41|8351.41|9
1654352460000|2022-06-04 14:21:00|8472.48|8352.48|8472.17|8352.17|8472.73|8352.73|8472.17|8352.17|10
1654352470000|2022-06-04 14:21:10|8472.25|8352.25|8472.81|8352.81|8472.81|8352.81|8472.24|8352.24|8
1654352480000|2022-06-04 14:21:20|8473.59|8353.59|8478.48|8358.48|8478.48|8358.48|8473.59|8353.59|10
1654352490000|2022-06-04 14:21:30|8478.55|8358.55|8478.44|8358.44|8478.93|8358.93|8478.44|8358.44|9
1654352500000|2022-06-04 14:21:40|8478.76|8358.76|8481.76|8361.76|8481.76|8361.76|8478.61|8358.61|10
1654352510000|2022-06-04 14:21:50|8481.74|8361.74|8485.32|8365.32|8485.45|8365.45|8481.74|8361.74|10
1654352520000|2022-06-04 14:22:00|8485.26|8365.26|8491.13|8371.13|8491.13|8371.13|8485.26|8365.26|10
1654352530000|2022-06-04 14:22:10|8491.76|8371.76|8494.42|8374.42|8494.42|8374.42|8491.76|8371.76|10
1654352540000|2022-06-04 14:22:20|8495.05|8375.05|8503.5|8383.5|8503.88|8383.88|8495.05|8375.05|10
1654352550000|2022-06-04 14:22:30|8503.76|8383.76|8509.2|8389.2|8509.2|8389.2|8503.76|8383.76|10
1654352560000|2022-06-04 14:22:40|8509.41|8389.41|8509.72|8389.72|8509.72|8389.72|8509.41|8389.41|9
1654352570000|2022-06-04 14:22:50|8509.96|8389.96|8512.56|8392.56|8512.56|8392.56|8509.96|8389.96|10
1654352580000|2022-06-04 14:23:00|8512.92|8392.92|8514.94|8394.94|8515.16|8395.16|8512.92|8392.92|10
1654352590000|2022-06-04 14:23:10|8515.18|8395.18|8517.69|8397.69|8517.69|8397.69|8515.18|8395.18|10
1654352600000|2022-06-04 14:23:20|8517.66|8397.66|8517.04|8397.04|8517.67|8397.67|8516.78|8396.78|10
1654352610000|2022-06-04 14:23:30|8516.81|8396.81|8514.21|8394.21|8516.81|8396.81|8514.06|8394.06|10
1654352620000|2022-06-04 14:23:40|8514.43|8394.43|8514.11|8394.11|8514.44|8394.44|8513.97|8393.97|10
1654352630000|2022-06-04 14:23:50|8514.24|8394.24|8514.15|8394.15|8515.18|8395.18|8514.15|8394.15|9
1654352640000|2022-06-04 14:24:00|8514.37|8394.37|8515.28|8395.28|8515.32|8395.32|8514.21|8394.21|9
1654352650000|2022-06-04 14:24:10|8515.08|8395.08|8513.72|8393.72|8515.08|8395.08|8513.37|8393.37|10
1654352660000|2022-06-04 14:24:20|8513.83|8393.83|8513.46|8393.46|8513.94|8393.94|8513.46|8393.46|10
1654352670000|2022-06-04 14:24:30|8513.76|8393.76|8513.01|8393.01|8513.83|8393.83|8513.01|8393.01|9
1654352680000|2022-06-04 14:24:40|8513.21|8393.21|8513.76|8393.76|8513.76|8393.76|8513.12|8393.12|10
1654352690000|2022-06-04 14:24:50|8514.03|8394.03|8515.37|8395.37|8515.78|8395.78|8514.03|8394.03|9
1654352700000|2022-06-04 14:25:00|8516.38|8396.38|8516.31|8396.31|8516.38|8396.38|8515.56|8395.56|10
1654352710000|2022-06-04 14:25:10|8516.58|8396.58|8516.56|8396.56|8516.79|8396.79|8516.44|8396.44|9
1654352720000|2022-06-04 14:25:20|8516.48|8396.48|8516.19|8396.19|8516.59|8396.59|8515.95|8395.95|10
1654352730000|2022-06-04 14:25:30|8516.25|8396.25|8516.68|8396.68|8516.78|8396.78|8516.15|8396.15|10
1654352740000|2022-06-04 14:25:40|8516.86|8396.86|8517.48|8397.48|8518.19|8398.19|8516.8|8396.8|10
1654352750000|2022-06-04 14:25:50|8517.84|8397.84|8519.92|8399.92|8519.92|8399.92|8517.75|8397.75|10
1654352760000|2022-06-04 14:26:00|8520.26|8400.26|8524.17|8404.17|8524.17|8404.17|8520.17|8400.17|10
1654352770000|2022-06-04 14:26:10|8523.93|8403.93|8525.79|8405.79|8525.88|8405.88|8523.36|8403.36|10
1654352780000|2022-06-04 14:26:20|8526.17|8406.17|8530.8|8410.8|8531.05|8411.05|8526.17|8406.17|10
1654352790000|2022-06-04 14:26:30|8531.04|8411.04|8531.77|8411.77|8531.92|8411.92|8530.63|8410.63|10
1654352800000|2022-06-04 14:26:40|8531.13|8411.13|8530.52|8410.52|8531.15|8411.15|8530.43|8410.43|10
1654352810000|2022-06-04 14:26:50|8530.31|8410.31|8529.91|8409.91|8530.56|8410.56|8529.91|8409.91|10
1654352820000|2022-06-04 14:27:00|8529.97|8409.97|8529.73|8409.73|8529.97|8409.97|8529.58|8409.58|7
1654352830000|2022-06-04 14:27:10|8529.67|8409.67|8531.03|8411.03|8531.03|8411.03|8529.67|8409.67|10
1654352840000|2022-06-04 14:27:20|8531.43|8411.43|8533.95|8413.95|8535.31|8415.31|8531.43|8411.43|10
1654352850000|2022-06-04 14:27:30|8534.18|8414.18|8534.44|8414.44|8535.75|8415.75|8534.18|8414.18|10
1654352860000|2022-06-04 14:27:40|8534.32|8414.32|8534.81|8414.81|8535.01|8415.01|8534.05|8414.05|10
1654352870000|2022-06-04 14:27:50|8534.87|8414.87|8535.34|8415.34|8535.92|8415.92|8534.87|8414.87|9
1654352880000|2022-06-04 14:28:00|8535|8415|8537.94|8417.94|8537.94|8417.94|8535|8415|10
1654352890000|2022-06-04 14:28:10|8538.12|8418.12|8539.5|8419.5|8539.63|8419.63|8538.12|8418.12|10
1654352900000|2022-06-04 14:28:20|8539.85|8419.85|8541.29|8421.29|8541.29|8421.29|8539.85|8419.85|10
1654352910000|2022-06-04 14:28:30|8541.08|8421.08|8541.8|8421.8|8541.8|8421.8|8540.64|8420.64|10
1654352920000|2022-06-04 14:28:40|8542.4|8422.4|8543.07|8423.07|8543.45|8423.45|8542.22|8422.22|10
1654352930000|2022-06-04 14:28:50|8543.31|8423.31|8544.27|8424.27|8544.27|8424.27|8543.16|8423.16|10
1654352940000|2022-06-04 14:29:00|8544.83|8424.83|8544.9|8424.9|8545.14|8425.14|8544.69|8424.69|10
1654352950000|2022-06-04 14:29:10|8544.79|8424.79|8543.76|8423.76|8544.79|8424.79|8543.76|8423.76|10
1654352960000|2022-06-04 14:29:20|8543.65|8423.65|8543.76|8423.76|8544.29|8424.29|8543.24|8423.24|9
1654352970000|2022-06-04 14:29:30|8543.08|8423.08|8543.39|8423.39|8543.39|8423.39|8542.43|8422.43|10
1654352980000|2022-06-04 14:29:40|8543.45|8423.45|8542.9|8422.9|8543.61|8423.61|8542.57|8422.57|10
1654352990000|2022-06-04 14:29:50|8542.76|8422.76|8541.95|8421.95|8542.81|8422.81|8541.81|8421.81|10
1654353000000|2022-06-04 14:30:00|8541.8|8421.8|8543.9|8423.9|8543.9|8423.9|8541.8|8421.8|9
1654353010000|2022-06-04 14:30:10|8543.59|8423.59|8545.97|8425.97|8545.97|8425.97|8543.54|8423.54|10
1654353020000|2022-06-04 14:30:20|8546.79|8426.79|8550.31|8430.31|8550.31|8430.31|8546.79|8426.79|10
1654353030000|2022-06-04 14:30:30|8550.8|8430.8|8556.08|8436.08|8556.18|8436.18|8550.8|8430.8|10
1654353040000|2022-06-04 14:30:40|8556.23|8436.23|8563.31|8443.31|8563.31|8443.31|8556.23|8436.23|10
1654353050000|2022-06-04 14:30:50|8563.04|8443.04|8571.07|8451.07|8571.23|8451.23|8563.04|8443.04|10
1654353060000|2022-06-04 14:31:00|8571.52|8451.52|8579.32|8459.32|8579.32|8459.32|8571.52|8451.52|10
1654353070000|2022-06-04 14:31:10|8579.91|8459.91|8581.64|8461.64|8583.42|8463.42|8579.91|8459.91|9
1654353080000|2022-06-04 14:31:20|8581.83|8461.83|8581.98|8461.98|8582.27|8462.27|8581.06|8461.06|10
1654353090000|2022-06-04 14:31:30|8582.03|8462.03|8581.4|8461.4|8582.43|8462.43|8581.24|8461.24|9
1654353100000|2022-06-04 14:31:40|8581.23|8461.23|8578.6|8458.6|8582.21|8462.21|8578.4|8458.4|10
1654353110000|2022-06-04 14:31:50|8577.69|8457.69|8576.11|8456.11|8578.12|8458.12|8575.99|8455.99|10
1654353120000|2022-06-04 14:32:00|8575.87|8455.87|8574.99|8454.99|8575.99|8455.99|8574.99|8454.99|10
1654353130000|2022-06-04 14:32:10|8574.74|8454.74|8575.71|8455.71|8575.76|8455.76|8574.74|8454.74|9
1654353140000|2022-06-04 14:32:20|8575.6|8455.6|8573.51|8453.51|8575.76|8455.76|8573.32|8453.32|9
1654353150000|2022-06-04 14:32:30|8573.36|8453.36|8570.53|8450.53|8573.36|8453.36|8570.21|8450.21|9
1654353160000|2022-06-04 14:32:40|8570.47|8450.47|8570.25|8450.25|8570.66|8450.66|8570.04|8450.04|10
1654353170000|2022-06-04 14:32:50|8570.24|8450.24|8568.4|8448.4|8570.66|8450.66|8568.4|8448.4|10
1654353180000|2022-06-04 14:33:00|8567.88|8447.88|8568.23|8448.23|8568.9|8448.9|8567.88|8447.88|10
1654353190000|2022-06-04 14:33:10|8567.99|8447.99|8568|8448|8568.72|8448.72|8567.84|8447.84|10
1654353200000|2022-06-04 14:33:20|8567.66|8447.66|8566.01|8446.01|8567.66|8447.66|8565.87|8445.87|9
1654353210000|2022-06-04 14:33:30|8565.98|8445.98|8565.5|8445.5|8565.98|8445.98|8564.88|8444.88|10
1654353220000|2022-06-04 14:33:40|8565.48|8445.48|8565.99|8445.99|8566.28|8446.28|8565.25|8445.25|10
1654353230000|2022-06-04 14:33:50|8566.46|8446.46|8566.32|8446.32|8566.8|8446.8|8565.99|8445.99|10
1654353240000|2022-06-04 14:34:00|8566.22|8446.22|8566.68|8446.68|8567.12|8447.12|8566.22|8446.22|10
1654353250000|2022-06-04 14:34:10|8567.01|8447.01|8566.6|8446.6|8567.07|8447.07|8566.25|8446.25|10
1654353260000|2022-06-04 14:34:20|8566.95|8446.95|8566.12|8446.12|8567.21|8447.21|8566.12|8446.12|9
1654353270000|2022-06-04 14:34:30|8566.42|8446.42|8568.15|8448.15|8568.15|8448.15|8566.29|8446.29|10
1654353280000|2022-06-04 14:34:40|8567.85|8447.85|8569.9|8449.9|8569.97|8449.97|8567.85|8447.85|10
1654353290000|2022-06-04 14:34:50|8569.47|8449.47|8570.16|8450.16|8570.43|8450.43|8569.47|8449.47|10
1654353300000|2022-06-04 14:35:00|8570.17|8450.17|8569.18|8449.18|8570.28|8450.28|8569.18|8449.18|10
1654353310000|2022-06-04 14:35:10|8569.67|8449.67|8569.38|8449.38|8569.73|8449.73|8568.91|8448.91|10
1654353320000|2022-06-04 14:35:20|8569.4|8449.4|8569.86|8449.86|8569.95|8449.95|8569.35|8449.35|10
1654353330000|2022-06-04 14:35:30|8569.9|8449.9|8569.7|8449.7|8569.9|8449.9|8569.38|8449.38|9
1654353340000|2022-06-04 14:35:40|8569.46|8449.46|8569.92|8449.92|8570|8450|8569.19|8449.19|9
1654353350000|2022-06-04 14:35:50|8569.81|8449.81|8570.13|8450.13|8570.57|8450.57|8569.81|8449.81|10
1654353360000|2022-06-04 14:36:00|8570.19|8450.19|8571.08|8451.08|8571.15|8451.15|8570.19|8450.19|10
1654353370000|2022-06-04 14:36:10|8571|8451|8568.49|8448.49|8571.3|8451.3|8568.49|8448.49|10
1654353380000|2022-06-04 14:36:20|8568.56|8448.56|8567.91|8447.91|8568.79|8448.79|8567.03|8447.03|10
1654353390000|2022-06-04 14:36:30|8567.6|8447.6|8564.99|8444.99|8567.6|8447.6|8564.99|8444.99|10
1654353400000|2022-06-04 14:36:40|8565|8445|8561.61|8441.61|8565|8445|8561.61|8441.61|10
1654353410000|2022-06-04 14:36:50|8561.83|8441.83|8560.25|8440.25|8561.83|8441.83|8560.25|8440.25|9
1654353420000|2022-06-04 14:37:00|8560.29|8440.29|8559.4|8439.4|8560.29|8440.29|8559.3|8439.3|10
1654353430000|2022-06-04 14:37:10|8559.14|8439.14|8558.98|8438.98|8559.14|8439.14|8558.38|8438.38|10
1654353440000|2022-06-04 14:37:20|8558.53|8438.53|8558.68|8438.68|8559.26|8439.26|8558.53|8438.53|10
1654353450000|2022-06-04 14:37:30|8558.87|8438.87|8557.63|8437.63|8558.87|8438.87|8557.63|8437.63|10
1654353460000|2022-06-04 14:37:40|8557.9|8437.9|8558.3|8438.3|8558.3|8438.3|8557.65|8437.65|10
1654353470000|2022-06-04 14:37:50|8557.82|8437.82|8558.59|8438.59|8558.93|8438.93|8557.82|8437.82|10
1654353480000|2022-06-04 14:38:00|8558.54|8438.54|8557.7|8437.7|8558.81|8438.81|8557.7|8437.7|10
1654353490000|2022-06-04 14:38:10|8557.47|8437.47|8557.92|8437.92|8558.23|8438.23|8557.47|8437.47|10
1654353500000|2022-06-04 14:38:20|8558.05|8438.05|8558.2|8438.2|8558.34|8438.34|8557.98|8437.98|10
1654353510000|2022-06-04 14:38:30|8558.15|8438.15|8557.29|8437.29|8558.17|8438.17|8557.29|8437.29|10
1654353520000|2022-06-04 14:38:40|8557.34|8437.34|8556.96|8436.96|8557.34|8437.34|8556.92|8436.92|9
1654353530000|2022-06-04 14:38:50|8556.97|8436.97|8557.22|8437.22|8557.27|8437.27|8556.95|8436.95|10
1654353540000|2022-06-04 14:39:00|8557.32|8437.32|8557.07|8437.07|8557.55|8437.55|8557.07|8437.07|10
1654353550000|2022-06-04 14:39:10|8557.06|8437.06|8551.47|8431.47|8557.06|8437.06|8551.47|8431.47|10
1654353560000|2022-06-04 14:39:20|8551.31|8431.31|8546.21|8426.21|8551.31|8431.31|8545.97|8425.97|10
1654353570000|2022-06-04 14:39:30|8546.44|8426.44|8542.08|8422.08|8546.44|8426.44|8542.08|8422.08|10
1654353580000|2022-06-04 14:39:40|8542.43|8422.43|8539.2|8419.2|8542.43|8422.43|8538.72|8418.72|10
1654353590000|2022-06-04 14:39:50|8539.14|8419.14|8534.53|8414.53|8539.14|8419.14|8534.53|8414.53|10
1654353600000|2022-06-04 14:40:00|8535.09|8415.09|8529.39|8409.39|8535.13|8415.13|8529.39|8409.39|10
1654353610000|2022-06-04 14:40:10|8529.48|8409.48|8528.47|8408.47|8529.48|8409.48|8527.5|8407.5|10
1654353620000|2022-06-04 14:40:20|8528.46|8408.46|8529.89|8409.89|8529.99|8409.99|8528.46|8408.46|10
1654353630000|2022-06-04 14:40:30|8530.49|8410.49|8530.79|8410.79|8531.18|8411.18|8530.49|8410.49|10
1654353640000|2022-06-04 14:40:40|8530.9|8410.9|8529.15|8409.15|8530.9|8410.9|8529.15|8409.15|10
1654353650000|2022-06-04 14:40:50|8529.29|8409.29|8529.39|8409.39|8529.47|8409.47|8529|8409|10
1654353660000|2022-06-04 14:41:00|8529.11|8409.11|8528.56|8408.56|8529.66|8409.66|8528.56|8408.56|10
1654353670000|2022-06-04 14:41:10|8528.63|8408.63|8527.68|8407.68|8528.63|8408.63|8527.62|8407.62|10
1654353680000|2022-06-04 14:41:20|8527.54|8407.54|8526.77|8406.77|8527.54|8407.54|8526.61|8406.61|10
1654353690000|2022-06-04 14:41:30|8526.93|8406.93|8527.35|8407.35|8527.35|8407.35|8526.31|8406.31|10
1654353700000|2022-06-04 14:41:40|8527.29|8407.29|8526.52|8406.52|8527.29|8407.29|8526.39|8406.39|10
1654353710000|2022-06-04 14:41:50|8526.4|8406.4|8526.42|8406.42|8526.77|8406.77|8526.19|8406.19|10
1654353720000|2022-06-04 14:42:00|8526.39|8406.39|8526.25|8406.25|8527.18|8407.18|8526.25|8406.25|10
1654353730000|2022-06-04 14:42:10|8526.49|8406.49|8528.22|8408.22|8528.22|8408.22|8526.49|8406.49|10
1654353740000|2022-06-04 14:42:20|8528.69|8408.69|8532.11|8412.11|8532.27|8412.27|8528.69|8408.69|10
1654353750000|2022-06-04 14:42:30|8532.21|8412.21|8535.54|8415.54|8535.54|8415.54|8532.21|8412.21|10
1654353760000|2022-06-04 14:42:40|8536.24|8416.24|8537.15|8417.15|8537.47|8417.47|8536.24|8416.24|10
1654353770000|2022-06-04 14:42:50|8537.22|8417.22|8541|8421|8541|8421|8537.22|8417.22|10
1654353780000|2022-06-04 14:43:00|8540.87|8420.87|8540.4|8420.4|8540.95|8420.95|8540.18|8420.18|10
1654353790000|2022-06-04 14:43:10|8541.12|8421.12|8542.93|8422.93|8542.93|8422.93|8541.12|8421.12|10
1654353800000|2022-06-04 14:43:20|8542.95|8422.95|8544.21|8424.21|8545.02|8425.02|8542.73|8422.73|9
1654353810000|2022-06-04 14:43:30|8544.81|8424.81|8549|8429|8549|8429|8544.81|8424.81|10
1654353820000|2022-06-04 14:43:40|8548.59|8428.59|8549.56|8429.56|8549.56|8429.56|8548.15|8428.15|10
1654353830000|2022-06-04 14:43:50|8549.13|8429.13|8550.04|8430.04|8550.71|8430.71|8549.13|8429.13|10
1654353840000|2022-06-04 14:44:00|8550.49|8430.49|8550.38|8430.38|8550.86|8430.86|8550.11|8430.11|9
1654353850000|2022-06-04 14:44:10|8550.43|8430.43|8550.9|8430.9|8550.98|8430.98|8550.15|8430.15|10
1654353860000|2022-06-04 14:44:20|8550.93|8430.93|8551.7|8431.7|8551.7|8431.7|8550.93|8430.93|10
1654353870000|2022-06-04 14:44:30|8551.57|8431.57|8552.25|8432.25|8552.25|8432.25|8551.57|8431.57|10
1654353880000|2022-06-04 14:44:40|8551.66|8431.66|8551.33|8431.33|8551.79|8431.79|8551.33|8431.33|9
1654353890000|2022-06-04 14:44:50|8550.74|8430.74|8550.64|8430.64|8550.97|8430.97|8550.51|8430.51|10
1654353900000|2022-06-04 14:45:00|8550.75|8430.75|8551.69|8431.69|8552.19|8432.19|8550.62|8430.62|9
1654353910000|2022-06-04 14:45:10|8551.79|8431.79|8551.79|8431.79|8552.28|8432.28|8551.31|8431.31|10
1654353920000|2022-06-04 14:45:20|8551.76|8431.76|8552.85|8432.85|8552.85|8432.85|8551.76|8431.76|10
1654353930000|2022-06-04 14:45:30|8552.86|8432.86|8553.02|8433.02|8553.81|8433.81|8552.74|8432.74|10
1654353940000|2022-06-04 14:45:40|8553.55|8433.55|8553.74|8433.74|8554.23|8434.23|8553.19|8433.19|10
1654353950000|2022-06-04 14:45:50|8553.66|8433.66|8552.98|8432.98|8553.66|8433.66|8552.98|8432.98|10
1654353960000|2022-06-04 14:46:00|8552.7|8432.7|8551.53|8431.53|8553.03|8433.03|8551.53|8431.53|10
1654353970000|2022-06-04 14:46:10|8550.58|8430.58|8550.23|8430.23|8551.1|8431.1|8549.91|8429.91|10
1654353980000|2022-06-04 14:46:20|8550.27|8430.27|8548.97|8428.97|8550.27|8430.27|8548.87|8428.87|10
1654353990000|2022-06-04 14:46:30|8548.75|8428.75|8547.6|8427.6|8548.75|8428.75|8547.54|8427.54|10
1654354000000|2022-06-04 14:46:40|8548.3|8428.3|8549.97|8429.97|8549.97|8429.97|8547.59|8427.59|10
1654354010000|2022-06-04 14:46:50|8549.88|8429.88|8550.52|8430.52|8550.92|8430.92|8549.02|8429.02|10
1654354020000|2022-06-04 14:47:00|8550.42|8430.42|8551.16|8431.16|8551.17|8431.17|8550.13|8430.13|10
1654354030000|2022-06-04 14:47:10|8551.32|8431.32|8552.02|8432.02|8552.49|8432.49|8551.32|8431.32|10
1654354040000|2022-06-04 14:47:20|8552.12|8432.12|8554.04|8434.04|8554.05|8434.05|8552.12|8432.12|10
1654354050000|2022-06-04 14:47:30|8554.05|8434.05|8555.06|8435.06|8555.34|8435.34|8553.87|8433.87|10
1654354060000|2022-06-04 14:47:40|8555.58|8435.58|8556.5|8436.5|8556.5|8436.5|8555.58|8435.58|9
1654354070000|2022-06-04 14:47:50|8556.74|8436.74|8556.28|8436.28|8556.77|8436.77|8556.28|8436.28|10
1654354080000|2022-06-04 14:48:00|8556.6|8436.6|8556.14|8436.14|8556.6|8436.6|8556.09|8436.09|9
1654354090000|2022-06-04 14:48:10|8556.23|8436.23|8556.38|8436.38|8556.87|8436.87|8555.75|8435.75|10
1654354100000|2022-06-04 14:48:20|8556.6|8436.6|8556.19|8436.19|8556.6|8436.6|8555.4|8435.4|10
1654354110000|2022-06-04 14:48:30|8555.4|8435.4|8554.19|8434.19|8555.59|8435.59|8553.97|8433.97|9
1654354120000|2022-06-04 14:48:40|8554.6|8434.6|8554.58|8434.58|8554.9|8434.9|8554.2|8434.2|10
1654354130000|2022-06-04 14:48:50|8554.2|8434.2|8553.81|8433.81|8554.5|8434.5|8553.73|8433.73|9
1654354140000|2022-06-04 14:49:00|8553.16|8433.16|8552.43|8432.43|8553.27|8433.27|8552.16|8432.16|10
1654354150000|2022-06-04 14:49:10|8551.97|8431.97|8551.51|8431.51|8551.97|8431.97|8550.76|8430.76|10
1654354160000|2022-06-04 14:49:20|8551.62|8431.62|8550.54|8430.54|8551.62|8431.62|8550.5|8430.5|10
1654354170000|2022-06-04 14:49:30|8550.32|8430.32|8549.17|8429.17|8550.51|8430.51|8549.1|8429.1|10
1654354180000|2022-06-04 14:49:40|8548.96|8428.96|8546.31|8426.31|8548.96|8428.96|8546.23|8426.23|10
1654354190000|2022-06-04 14:49:50|8546.82|8426.82|8546.64|8426.64|8547.48|8427.48|8546.11|8426.11|10
1654354200000|2022-06-04 14:50:00|8547.11|8427.11|8544.79|8424.79|8547.22|8427.22|8544.79|8424.79|9
1654354210000|2022-06-04 14:50:10|8544.89|8424.89|8544.52|8424.52|8544.89|8424.89|8543.76|8423.76|9
1654354220000|2022-06-04 14:50:20|8543.93|8423.93|8544.46|8424.46|8544.98|8424.98|8543.93|8423.93|9
1654354230000|2022-06-04 14:50:30|8544.24|8424.24|8544.18|8424.18|8544.53|8424.53|8543.67|8423.67|10
1654354240000|2022-06-04 14:50:40|8543.87|8423.87|8543.43|8423.43|8544.09|8424.09|8543.15|8423.15|10
1654354250000|2022-06-04 14:50:50|8543.44|8423.44|8544.5|8424.5|8544.5|8424.5|8543.44|8423.44|10
1654354260000|2022-06-04 14:51:00|8544.11|8424.11|8544.81|8424.81|8545.01|8425.01|8544.11|8424.11|10
1654354270000|2022-06-04 14:51:10|8544.41|8424.41|8544.88|8424.88|8544.88|8424.88|8544.27|8424.27|9
1654354280000|2022-06-04 14:51:20|8544.79|8424.79|8544.53|8424.53|8544.93|8424.93|8544.32|8424.32|10
1654354290000|2022-06-04 14:51:30|8544.55|8424.55|8545.29|8425.29|8545.33|8425.33|8544.41|8424.41|10
1654354300000|2022-06-04 14:51:40|8545.46|8425.46|8545.8|8425.8|8546.19|8426.19|8545.41|8425.41|10
1654354310000|2022-06-04 14:51:50|8546.45|8426.45|8547.96|8427.96|8547.97|8427.97|8545.94|8425.94|10
1654354320000|2022-06-04 14:52:00|8548.64|8428.64|8550.55|8430.55|8550.55|8430.55|8548.64|8428.64|9
1654354330000|2022-06-04 14:52:10|8550.48|8430.48|8551.15|8431.15|8551.26|8431.26|8550.48|8430.48|10
1654354340000|2022-06-04 14:52:20|8551.23|8431.23|8553.77|8433.77|8553.77|8433.77|8550.95|8430.95|10
1654354350000|2022-06-04 14:52:30|8553.81|8433.81|8554.75|8434.75|8554.75|8434.75|8553.81|8433.81|9
1654354360000|2022-06-04 14:52:40|8554.89|8434.89|8555.19|8435.19|8555.28|8435.28|8554.74|8434.74|10
1654354370000|2022-06-04 14:52:50|8555.48|8435.48|8555.5|8435.5|8555.64|8435.64|8555.02|8435.02|10
1654354380000|2022-06-04 14:53:00|8555.56|8435.56|8555.46|8435.46|8555.68|8435.68|8555.24|8435.24|10
1654354390000|2022-06-04 14:53:10|8555.38|8435.38|8554.63|8434.63|8555.48|8435.48|8554.63|8434.63|10
1654354400000|2022-06-04 14:53:20|8554.56|8434.56|8554.74|8434.74|8555.01|8435.01|8554.21|8434.21|9
1654354410000|2022-06-04 14:53:30|8554.52|8434.52|8553.88|8433.88|8554.64|8434.64|8553.88|8433.88|10
1654354420000|2022-06-04 14:53:40|8553.76|8433.76|8552.72|8432.72|8553.82|8433.82|8552.72|8432.72|10
1654354430000|2022-06-04 14:53:50|8552.65|8432.65|8551.57|8431.57|8552.65|8432.65|8551.57|8431.57|10
1654354440000|2022-06-04 14:54:00|8551.55|8431.55|8552.4|8432.4|8552.4|8432.4|8551.48|8431.48|10
1654354450000|2022-06-04 14:54:10|8552.66|8432.66|8553.51|8433.51|8553.51|8433.51|8552.58|8432.58|10
1654354460000|2022-06-04 14:54:20|8553.38|8433.38|8553.54|8433.54|8553.88|8433.88|8553.38|8433.38|9
1654354470000|2022-06-04 14:54:30|8553.55|8433.55|8551.85|8431.85|8553.55|8433.55|8551.85|8431.85|10
1654354480000|2022-06-04 14:54:40|8551.48|8431.48|8551.02|8431.02|8551.48|8431.48|8551.02|8431.02|10
1654354490000|2022-06-04 14:54:50|8550.93|8430.93|8549.79|8429.79|8551.12|8431.12|8549.79|8429.79|9
1654354500000|2022-06-04 14:55:00|8549.67|8429.67|8551.59|8431.59|8551.59|8431.59|8549.66|8429.66|10
1654354510000|2022-06-04 14:55:10|8551.88|8431.88|8551.6|8431.6|8551.88|8431.88|8551.48|8431.48|9
1654354520000|2022-06-04 14:55:20|8551.69|8431.69|8551.33|8431.33|8551.69|8431.69|8551.33|8431.33|8
1654354530000|2022-06-04 14:55:30|8551.38|8431.38|8550.44|8430.44|8551.38|8431.38|8550.44|8430.44|8
1654354540000|2022-06-04 14:55:40|8550.36|8430.36|8549.91|8429.91|8550.36|8430.36|8549.91|8429.91|10
1654354550000|2022-06-04 14:55:50|8549.89|8429.89|8548.62|8428.62|8549.89|8429.89|8548.61|8428.61|9
1654354560000|2022-06-04 14:56:00|8548.52|8428.52|8546.99|8426.99|8548.52|8428.52|8546.99|8426.99|10
1654354570000|2022-06-04 14:56:10|8546.64|8426.64|8545.23|8425.23|8546.67|8426.67|8545.23|8425.23|10
1654354580000|2022-06-04 14:56:20|8545.17|8425.17|8544.31|8424.31|8545.23|8425.23|8544.31|8424.31|10
1654354590000|2022-06-04 14:56:30|8544.29|8424.29|8543.4|8423.4|8544.29|8424.29|8543.4|8423.4|9
1654354600000|2022-06-04 14:56:40|8543.42|8423.42|8543.24|8423.24|8543.5|8423.5|8543.23|8423.23|8
1654354610000|2022-06-04 14:56:50|8543.13|8423.13|8542.45|8422.45|8543.17|8423.17|8542.45|8422.45|8
1654354620000|2022-06-04 14:57:00|8542.38|8422.38|8542.24|8422.24|8542.38|8422.38|8542.07|8422.07|8
1654354630000|2022-06-04 14:57:10|8542.15|8422.15|8541.28|8421.28|8542.34|8422.34|8541.28|8421.28|10
1654354640000|2022-06-04 14:57:20|8541.32|8421.32|8540.62|8420.62|8541.36|8421.36|8540.61|8420.61|10
1654354650000|2022-06-04 14:57:30|8540.59|8420.59|8539.3|8419.3|8541.16|8421.16|8539.3|8419.3|9
1654354660000|2022-06-04 14:57:40|8539.41|8419.41|8538.74|8418.74|8539.56|8419.56|8538.74|8418.74|9
1654354670000|2022-06-04 14:57:50|8538.59|8418.59|8537.86|8417.86|8538.62|8418.62|8537.86|8417.86|9
1654354680000|2022-06-04 14:58:00|8537.87|8417.87|8538.56|8418.56|8538.59|8418.59|8537.8|8417.8|10
1654354690000|2022-06-04 14:58:10|8538.47|8418.47|8539.36|8419.36|8539.4|8419.4|8538.47|8418.47|9
1654354700000|2022-06-04 14:58:20|8539.37|8419.37|8539.93|8419.93|8539.95|8419.95|8539.22|8419.22|9
1654354710000|2022-06-04 14:58:30|8539.85|8419.85|8540.22|8420.22|8540.22|8420.22|8539.79|8419.79|8
1654354720000|2022-06-04 14:58:40|8540.16|8420.16|8541|8421|8541|8421|8540.16|8420.16|8
1654354730000|2022-06-04 14:58:50|8541.09|8421.09|8541.2|8421.2|8541.29|8421.29|8541.09|8421.09|6
1654354740000|2022-06-04 14:59:00|8541.15|8421.15|8541.58|8421.58|8541.65|8421.65|8541.15|8421.15|10
1654354750000|2022-06-04 14:59:10|8541.52|8421.52|8541.96|8421.96|8541.96|8421.96|8541.52|8421.52|9
1654354760000|2022-06-04 14:59:20|8541.95|8421.95|8542.42|8422.42|8542.42|8422.42|8541.95|8421.95|9
1654354770000|2022-06-04 14:59:30|8542.41|8422.41|8542.66|8422.66|8542.69|8422.69|8542.41|8422.41|9
1654354780000|2022-06-04 14:59:40|8542.56|8422.56|8542.69|8422.69|8542.82|8422.82|8542.56|8422.56|9
1654354790000|2022-06-04 14:59:50|8542.76|8422.76|8543.54|8423.54|8543.57|8423.57|8542.76|8422.76|10
1654354800000|2022-06-04 15:00:00|8543.58|8423.58|8544.27|8424.27|8544.27|8424.27|8543.46|8423.46|10
1654354810000|2022-06-04 15:00:10|8544.51|8424.51|8547.21|8427.21|8547.21|8427.21|8544.51|8424.51|10
1654354820000|2022-06-04 15:00:20|8547.49|8427.49|8547.88|8427.88|8548.27|8428.27|8547.49|8427.49|10
1654354830000|2022-06-04 15:00:30|8547.8|8427.8|8547.15|8427.15|8547.8|8427.8|8547.15|8427.15|9
1654354840000|2022-06-04 15:00:40|8547.22|8427.22|8547.22|8427.22|8547.25|8427.25|8547.01|8427.01|9
1654354850000|2022-06-04 15:00:50|8547.02|8427.02|8547.45|8427.45|8547.51|8427.51|8546.96|8426.96|10
1654354860000|2022-06-04 15:01:00|8547.47|8427.47|8545.91|8425.91|8547.47|8427.47|8545.91|8425.91|10
1654354870000|2022-06-04 15:01:10|8545.85|8425.85|8544.83|8424.83|8545.85|8425.85|8544.83|8424.83|9
1654354880000|2022-06-04 15:01:20|8544.49|8424.49|8543.73|8423.73|8544.49|8424.49|8543.73|8423.73|10
1654354890000|2022-06-04 15:01:30|8543.41|8423.41|8542.41|8422.41|8543.41|8423.41|8542.41|8422.41|10
1654354900000|2022-06-04 15:01:40|8542.32|8422.32|8542.16|8422.16|8542.33|8422.33|8542.07|8422.07|9
1654354910000|2022-06-04 15:01:50|8542.11|8422.11|8540.95|8420.95|8542.11|8422.11|8540.87|8420.87|10
1654354920000|2022-06-04 15:02:00|8540.36|8420.36|8539.55|8419.55|8540.36|8420.36|8539.39|8419.39|9
1654354930000|2022-06-04 15:02:10|8539.5|8419.5|8540.94|8420.94|8540.94|8420.94|8539.5|8419.5|10
1654354940000|2022-06-04 15:02:20|8540.98|8420.98|8539.92|8419.92|8541.16|8421.16|8539.92|8419.92|10
1654354950000|2022-06-04 15:02:30|8539.78|8419.78|8539.48|8419.48|8539.78|8419.78|8539.27|8419.27|9
1654354960000|2022-06-04 15:02:40|8539.3|8419.3|8539.48|8419.48|8539.48|8419.48|8539.24|8419.24|10
1654354970000|2022-06-04 15:02:50|8539.47|8419.47|8539.37|8419.37|8539.47|8419.47|8539.23|8419.23|9
1654354980000|2022-06-04 15:03:00|8539.35|8419.35|8539.07|8419.07|8539.41|8419.41|8539.07|8419.07|10
1654354990000|2022-06-04 15:03:10|8539.5|8419.5|8539.48|8419.48|8539.62|8419.62|8539.34|8419.34|8
1654355000000|2022-06-04 15:03:20|8539.46|8419.46|8538.48|8418.48|8539.46|8419.46|8538.46|8418.46|9
1654355010000|2022-06-04 15:03:30|8538.69|8418.69|8538.57|8418.57|8538.69|8418.69|8538.56|8418.56|10
1654355020000|2022-06-04 15:03:40|8538.56|8418.56|8537.89|8417.89|8538.56|8418.56|8537.75|8417.75|9
1654355030000|2022-06-04 15:03:50|8538.06|8418.06|8538.82|8418.82|8538.82|8418.82|8538.06|8418.06|8
1654355040000|2022-06-04 15:04:00|8538.98|8418.98|8539.92|8419.92|8539.92|8419.92|8538.96|8418.96|10
1654355050000|2022-06-04 15:04:10|8540.05|8420.05|8539.96|8419.96|8540.42|8420.42|8539.78|8419.78|10
1654355060000|2022-06-04 15:04:20|8540.07|8420.07|8541.35|8421.35|8541.35|8421.35|8540.05|8420.05|10
1654355070000|2022-06-04 15:04:30|8541.34|8421.34|8542.62|8422.62|8542.62|8422.62|8541.15|8421.15|10
1654355080000|2022-06-04 15:04:40|8542.52|8422.52|8542.28|8422.28|8542.69|8422.69|8542.28|8422.28|8
1654355090000|2022-06-04 15:04:50|8542.38|8422.38|8541.32|8421.32|8542.38|8422.38|8541.32|8421.32|7
1654355100000|2022-06-04 15:05:00|8541.26|8421.26|8541.27|8421.27|8541.3|8421.3|8541.17|8421.17|8
1654355110000|2022-06-04 15:05:10|8541.24|8421.24|8541.06|8421.06|8541.57|8421.57|8541.06|8421.06|7
1654355120000|2022-06-04 15:05:20|8541.11|8421.11|8540.46|8420.46|8541.11|8421.11|8540.29|8420.29|10
1654355130000|2022-06-04 15:05:30|8540.44|8420.44|8537.99|8417.99|8540.44|8420.44|8537.99|8417.99|10
1654355140000|2022-06-04 15:05:40|8537.85|8417.85|8536.81|8416.81|8537.85|8417.85|8536.46|8416.46|10
1654355150000|2022-06-04 15:05:50|8536.91|8416.91|8536.62|8416.62|8536.93|8416.93|8536.49|8416.49|9
1654355160000|2022-06-04 15:06:00|8536.63|8416.63|8536.45|8416.45|8536.7|8416.7|8536.45|8416.45|9
1654355170000|2022-06-04 15:06:10|8536.48|8416.48|8536.65|8416.65|8536.69|8416.69|8536.27|8416.27|10
1654355180000|2022-06-04 15:06:20|8536.5|8416.5|8538.43|8418.43|8538.43|8418.43|8536.5|8416.5|8
1654355190000|2022-06-04 15:06:30|8538.44|8418.44|8539.22|8419.22|8539.5|8419.5|8538.44|8418.44|10
1654355200000|2022-06-04 15:06:40|8539.24|8419.24|8539.94|8419.94|8539.94|8419.94|8539.24|8419.24|9
1654355210000|2022-06-04 15:06:50|8539.84|8419.84|8540.37|8420.37|8540.41|8420.41|8539.66|8419.66|8
1654355220000|2022-06-04 15:07:00|8540.3|8420.3|8539.83|8419.83|8540.35|8420.35|8539.73|8419.73|9
1654355230000|2022-06-04 15:07:10|8539.8|8419.8|8539.61|8419.61|8539.81|8419.81|8539.55|8419.55|9
1654355240000|2022-06-04 15:07:20|8539.4|8419.4|8538.96|8418.96|8539.41|8419.41|8538.95|8418.95|9
1654355250000|2022-06-04 15:07:30|8538.9|8418.9|8538.94|8418.94|8539.02|8419.02|8538.89|8418.89|8
1654355260000|2022-06-04 15:07:40|8538.87|8418.87|8539.13|8419.13|8539.17|8419.17|8538.87|8418.87|10
1654355270000|2022-06-04 15:07:50|8539.21|8419.21|8539.23|8419.23|8539.27|8419.27|8539.21|8419.21|8
1654355280000|2022-06-04 15:08:00|8539.21|8419.21|8539.13|8419.13|8539.21|8419.21|8539.07|8419.07|5
1654355290000|2022-06-04 15:08:10|8539.27|8419.27|8539.15|8419.15|8539.28|8419.28|8539.13|8419.13|7
1654355300000|2022-06-04 15:08:20|8539.12|8419.12|8539.49|8419.49|8539.49|8419.49|8539.12|8419.12|8
1654355310000|2022-06-04 15:08:30|8539.47|8419.47|8539.45|8419.45|8539.48|8419.48|8539.33|8419.33|10
1654355320000|2022-06-04 15:08:40|8539.27|8419.27|8539.47|8419.47|8539.47|8419.47|8539.27|8419.27|8
1654355330000|2022-06-04 15:08:50|8539.56|8419.56|8539.77|8419.77|8539.83|8419.83|8539.56|8419.56|10
1654355340000|2022-06-04 15:09:00|8539.83|8419.83|8540.02|8420.02|8540.02|8420.02|8539.83|8419.83|6
1654355350000|2022-06-04 15:09:10|8540.08|8420.08|8541.95|8421.95|8541.95|8421.95|8540|8420|10
1654355360000|2022-06-04 15:09:20|8541.94|8421.94|8542.34|8422.34|8542.34|8422.34|8541.94|8421.94|5
1654355370000|2022-06-04 15:09:30|8542.39|8422.39|8544.12|8424.12|8544.12|8424.12|8542.39|8422.39|10
1654355380000|2022-06-04 15:09:40|8544.02|8424.02|8545.01|8425.01|8545.01|8425.01|8544.02|8424.02|10
1654355390000|2022-06-04 15:09:50|8545.19|8425.19|8547.69|8427.69|8547.69|8427.69|8545.19|8425.19|9
1654355400000|2022-06-04 15:10:00|8547.8|8427.8|8547.88|8427.88|8548.2|8428.2|8547.77|8427.77|7
1654355410000|2022-06-04 15:10:10|8547.92|8427.92|8547.21|8427.21|8547.92|8427.92|8547.21|8427.21|9
1654355420000|2022-06-04 15:10:20|8547.19|8427.19|8547.34|8427.34|8547.43|8427.43|8547.19|8427.19|10
1654355430000|2022-06-04 15:10:30|8547.5|8427.5|8549.2|8429.2|8549.2|8429.2|8547.5|8427.5|9
1654355440000|2022-06-04 15:10:40|8549.31|8429.31|8550.67|8430.67|8550.68|8430.68|8549.28|8429.28|10
1654355450000|2022-06-04 15:10:50|8550.7|8430.7|8551.13|8431.13|8551.26|8431.26|8550.7|8430.7|10
1654355460000|2022-06-04 15:11:00|8550.63|8430.63|8552.09|8432.09|8552.19|8432.19|8550.63|8430.63|10
1654355470000|2022-06-04 15:11:10|8552.39|8432.39|8551.99|8431.99|8552.9|8432.9|8551.97|8431.97|10
1654355480000|2022-06-04 15:11:20|8552.28|8432.28|8552.74|8432.74|8552.74|8432.74|8551.98|8431.98|10
1654355490000|2022-06-04 15:11:30|8552.71|8432.71|8552.29|8432.29|8552.71|8432.71|8552.26|8432.26|9
1654355500000|2022-06-04 15:11:40|8552.38|8432.38|8553.17|8433.17|8553.17|8433.17|8552.38|8432.38|8
1654355510000|2022-06-04 15:11:50|8553.27|8433.27|8553.93|8433.93|8554.24|8434.24|8553.27|8433.27|10
1654355520000|2022-06-04 15:12:00|8554.1|8434.1|8553.74|8433.74|8554.29|8434.29|8553.74|8433.74|9
1654355530000|2022-06-04 15:12:10|8553.87|8433.87|8553.79|8433.79|8554.19|8434.19|8553.51|8433.51|10
1654355540000|2022-06-04 15:12:20|8553.69|8433.69|8553.9|8433.9|8553.94|8433.94|8553.68|8433.68|10
1654355550000|2022-06-04 15:12:30|8553.89|8433.89|8553.66|8433.66|8553.93|8433.93|8553.66|8433.66|9
1654355560000|2022-06-04 15:12:40|8553.6|8433.6|8554.2|8434.2|8554.2|8434.2|8553.6|8433.6|10
1654355570000|2022-06-04 15:12:50|8554.26|8434.26|8554.94|8434.94|8554.94|8434.94|8554.22|8434.22|10
1654355580000|2022-06-04 15:13:00|8554.86|8434.86|8554.86|8434.86|8554.86|8434.86|8554.46|8434.46|9
1654355590000|2022-06-04 15:13:10|8554.88|8434.88|8553.77|8433.77|8554.88|8434.88|8553.77|8433.77|10
1654355600000|2022-06-04 15:13:20|8553.86|8433.86|8553.17|8433.17|8553.87|8433.87|8553.1|8433.1|9
1654355610000|2022-06-04 15:13:30|8553.75|8433.75|8553.42|8433.42|8553.75|8433.75|8553.37|8433.37|9
1654355620000|2022-06-04 15:13:40|8553.59|8433.59|8554.51|8434.51|8554.56|8434.56|8553.59|8433.59|10
1654355630000|2022-06-04 15:13:50|8554.56|8434.56|8554.49|8434.49|8554.63|8434.63|8554.19|8434.19|10
1654355640000|2022-06-04 15:14:00|8554.54|8434.54|8554.31|8434.31|8554.54|8434.54|8554.14|8434.14|10
1654355650000|2022-06-04 15:14:10|8554.27|8434.27|8554.42|8434.42|8554.44|8434.44|8554.27|8434.27|8
1654355660000|2022-06-04 15:14:20|8554.32|8434.32|8554.99|8434.99|8554.99|8434.99|8554.3|8434.3|10
1654355670000|2022-06-04 15:14:30|8555.05|8435.05|8555.39|8435.39|8555.39|8435.39|8554.97|8434.97|10
1654355680000|2022-06-04 15:14:40|8555.38|8435.38|8556.09|8436.09|8556.15|8436.15|8555.38|8435.38|10
1654355690000|2022-06-04 15:14:50|8556.12|8436.12|8556.86|8436.86|8556.86|8436.86|8556.03|8436.03|10
1654355700000|2022-06-04 15:15:00|8556.49|8436.49|8553.81|8433.81|8556.82|8436.82|8553.81|8433.81|10
1654355710000|2022-06-04 15:15:10|8553.93|8433.93|8553.23|8433.23|8554.02|8434.02|8553.23|8433.23|9
1654355720000|2022-06-04 15:15:20|8553|8433|8552.78|8432.78|8553|8433|8552.73|8432.73|9
1654355730000|2022-06-04 15:15:30|8552.7|8432.7|8552.44|8432.44|8552.7|8432.7|8552.44|8432.44|8
1654355740000|2022-06-04 15:15:40|8552.51|8432.51|8552.2|8432.2|8552.64|8432.64|8552.2|8432.2|10
1654355750000|2022-06-04 15:15:50|8552.18|8432.18|8551.7|8431.7|8552.23|8432.23|8551.7|8431.7|9
1654355760000|2022-06-04 15:16:00|8551.62|8431.62|8550.14|8430.14|8551.69|8431.69|8550.14|8430.14|9
1654355770000|2022-06-04 15:16:10|8550.03|8430.03|8550.23|8430.23|8550.68|8430.68|8549.73|8429.73|10
1654355780000|2022-06-04 15:16:20|8550.06|8430.06|8548.41|8428.41|8550.06|8430.06|8548.41|8428.41|10
1654355790000|2022-06-04 15:16:30|8548.27|8428.27|8547.67|8427.67|8548.42|8428.42|8547.61|8427.61|9
1654355800000|2022-06-04 15:16:40|8547.58|8427.58|8545.98|8425.98|8547.58|8427.58|8545.95|8425.95|8
1654355810000|2022-06-04 15:16:50|8545.92|8425.92|8546.39|8426.39|8546.45|8426.45|8545.92|8425.92|10
1654355820000|2022-06-04 15:17:00|8546.38|8426.38|8545.49|8425.49|8546.4|8426.4|8545.39|8425.39|10
1654355830000|2022-06-04 15:17:10|8545.24|8425.24|8545.62|8425.62|8545.62|8425.62|8545.17|8425.17|9
1654355840000|2022-06-04 15:17:20|8545.73|8425.73|8545.7|8425.7|8545.78|8425.78|8545.51|8425.51|10
1654355850000|2022-06-04 15:17:30|8545.76|8425.76|8544.93|8424.93|8545.89|8425.89|8544.93|8424.93|10
1654355860000|2022-06-04 15:17:40|8544.54|8424.54|8544.33|8424.33|8544.54|8424.54|8544.2|8424.2|9
1654355870000|2022-06-04 15:17:50|8544.32|8424.32|8544.1|8424.1|8544.4|8424.4|8544.1|8424.1|9
1654355880000|2022-06-04 15:18:00|8544.16|8424.16|8544.08|8424.08|8544.17|8424.17|8544|8424|7
1654355890000|2022-06-04 15:18:10|8543.99|8423.99|8543.86|8423.86|8544|8424|8543.66|8423.66|10
1654355900000|2022-06-04 15:18:20|8543.92|8423.92|8543.83|8423.83|8543.92|8423.92|8543.68|8423.68|9
1654355910000|2022-06-04 15:18:30|8543.97|8423.97|8543.97|8423.97|8543.97|8423.97|8543.74|8423.74|10
1654355920000|2022-06-04 15:18:40|8544.12|8424.12|8544.46|8424.46|8544.54|8424.54|8544.12|8424.12|10
1654355930000|2022-06-04 15:18:50|8544.48|8424.48|8544.54|8424.54|8544.56|8424.56|8544.35|8424.35|7
1654355940000|2022-06-04 15:19:00|8544.53|8424.53|8544.3|8424.3|8544.6|8424.6|8544.3|8424.3|10
1654355950000|2022-06-04 15:19:10|8544.33|8424.33|8542.87|8422.87|8544.33|8424.33|8542.87|8422.87|10
1654355960000|2022-06-04 15:19:20|8542.61|8422.61|8541.87|8421.87|8542.61|8422.61|8541.87|8421.87|9
1654355970000|2022-06-04 15:19:30|8541.79|8421.79|8542.46|8422.46|8542.96|8422.96|8541.79|8421.79|10
1654355980000|2022-06-04 15:19:40|8542.54|8422.54|8542.47|8422.47|8542.72|8422.72|8542.43|8422.43|8
1654355990000|2022-06-04 15:19:50|8542.43|8422.43|8542.06|8422.06|8542.45|8422.45|8542.06|8422.06|9
1654356000000|2022-06-04 15:20:00|8541.85|8421.85|8542.22|8422.22|8542.22|8422.22|8541.71|8421.71|10
1654356010000|2022-06-04 15:20:10|8542.39|8422.39|8541.86|8421.86|8542.39|8422.39|8541.86|8421.86|8
1654356020000|2022-06-04 15:20:20|8541.47|8421.47|8541.23|8421.23|8541.52|8421.52|8541.16|8421.16|10
1654356030000|2022-06-04 15:20:30|8541.34|8421.34|8541.27|8421.27|8541.34|8421.34|8541.2|8421.2|10
1654356040000|2022-06-04 15:20:40|8541.22|8421.22|8541.12|8421.12|8541.35|8421.35|8541.02|8421.02|7
1654356050000|2022-06-04 15:20:50|8541.11|8421.11|8541.13|8421.13|8541.15|8421.15|8541.06|8421.06|7
1654356060000|2022-06-04 15:21:00|8541.12|8421.12|8541.08|8421.08|8541.2|8421.2|8540.99|8420.99|9
1654356070000|2022-06-04 15:21:10|8541.06|8421.06|8540.14|8420.14|8541.12|8421.12|8540.14|8420.14|10
1654356080000|2022-06-04 15:21:20|8540.2|8420.2|8541.99|8421.99|8541.99|8421.99|8540.2|8420.2|10
1654356090000|2022-06-04 15:21:30|8541.77|8421.77|8541.16|8421.16|8542.04|8422.04|8541.16|8421.16|10
1654356100000|2022-06-04 15:21:40|8541.34|8421.34|8540.71|8420.71|8541.34|8421.34|8540.7|8420.7|10
1654356110000|2022-06-04 15:21:50|8540.72|8420.72|8540.3|8420.3|8540.72|8420.72|8540.18|8420.18|10
1654356120000|2022-06-04 15:22:00|8540.22|8420.22|8539.83|8419.83|8540.4|8420.4|8539.83|8419.83|8
1654356130000|2022-06-04 15:22:10|8539.72|8419.72|8539.61|8419.61|8539.72|8419.72|8539.51|8419.51|8
1654356140000|2022-06-04 15:22:20|8539.64|8419.64|8538.76|8418.76|8539.64|8419.64|8538.72|8418.72|10
1654356150000|2022-06-04 15:22:30|8538.71|8418.71|8538.16|8418.16|8538.71|8418.71|8538.1|8418.1|10
1654356160000|2022-06-04 15:22:40|8538.15|8418.15|8537.76|8417.76|8538.22|8418.22|8537.76|8417.76|9
1654356170000|2022-06-04 15:22:50|8538.08|8418.08|8538.16|8418.16|8538.19|8418.19|8537.98|8417.98|9
1654356180000|2022-06-04 15:23:00|8538.25|8418.25|8538.18|8418.18|8538.25|8418.25|8538.17|8418.17|8
1654356190000|2022-06-04 15:23:10|8538.08|8418.08|8536.96|8416.96|8538.1|8418.1|8536.96|8416.96|10
1654356200000|2022-06-04 15:23:20|8536.87|8416.87|8538.29|8418.29|8538.29|8418.29|8536.74|8416.74|10
1654356210000|2022-06-04 15:23:30|8538.32|8418.32|8537.15|8417.15|8538.46|8418.46|8537.15|8417.15|10
1654356220000|2022-06-04 15:23:40|8537.24|8417.24|8537.83|8417.83|8537.83|8417.83|8537.24|8417.24|10
1654356230000|2022-06-04 15:23:50|8537.8|8417.8|8538.6|8418.6|8538.61|8418.61|8537.76|8417.76|9
1654356240000|2022-06-04 15:24:00|8538.99|8418.99|8543.27|8423.27|8543.27|8423.27|8538.88|8418.88|10
1654356250000|2022-06-04 15:24:10|8543.05|8423.05|8544.26|8424.26|8544.26|8424.26|8542.9|8422.9|10
1654356260000|2022-06-04 15:24:20|8543.75|8423.75|8543.87|8423.87|8543.87|8423.87|8543.56|8423.56|10
1654356270000|2022-06-04 15:24:30|8543.86|8423.86|8543.81|8423.81|8543.89|8423.89|8543.81|8423.81|8
1654356280000|2022-06-04 15:24:40|8543.93|8423.93|8543.64|8423.64|8543.97|8423.97|8543.47|8423.47|10
1654356290000|2022-06-04 15:24:50|8543.08|8423.08|8542.63|8422.63|8543.08|8423.08|8542.59|8422.59|9
1654356300000|2022-06-04 15:25:00|8542.47|8422.47|8543.8|8423.8|8543.8|8423.8|8542.47|8422.47|9
1654356310000|2022-06-04 15:25:10|8543.85|8423.85|8543.66|8423.66|8544.08|8424.08|8543.66|8423.66|10
1654356320000|2022-06-04 15:25:20|8543.48|8423.48|8544.1|8424.1|8544.1|8424.1|8543.48|8423.48|9
1654356330000|2022-06-04 15:25:30|8544.13|8424.13|8544.45|8424.45|8544.45|8424.45|8544.01|8424.01|8
1654356340000|2022-06-04 15:25:40|8544.38|8424.38|8544.35|8424.35|8544.49|8424.49|8544.28|8424.28|7
1654356350000|2022-06-04 15:25:50|8544.45|8424.45|8544.95|8424.95|8544.95|8424.95|8544.45|8424.45|8
1654356360000|2022-06-04 15:26:00|8545.22|8425.22|8547.5|8427.5|8547.5|8427.5|8545.22|8425.22|10
1654356370000|2022-06-04 15:26:10|8547.66|8427.66|8548.71|8428.71|8548.71|8428.71|8547.66|8427.66|10
1654356380000|2022-06-04 15:26:20|8548.87|8428.87|8548.66|8428.66|8548.98|8428.98|8548.58|8428.58|10
1654356390000|2022-06-04 15:26:30|8548.68|8428.68|8549.8|8429.8|8549.8|8429.8|8548.53|8428.53|10
1654356400000|2022-06-04 15:26:40|8550.13|8430.13|8551.32|8431.32|8551.32|8431.32|8550.13|8430.13|10
1654356410000|2022-06-04 15:26:50|8551.15|8431.15|8551.96|8431.96|8552.35|8432.35|8551.15|8431.15|10
1654356420000|2022-06-04 15:27:00|8552.09|8432.09|8552.78|8432.78|8552.78|8432.78|8552.09|8432.09|10
1654356430000|2022-06-04 15:27:10|8552.64|8432.64|8555.1|8435.1|8555.1|8435.1|8552.64|8432.64|10
1654356440000|2022-06-04 15:27:20|8554.86|8434.86|8556.11|8436.11|8556.47|8436.47|8554.81|8434.81|10
1654356450000|2022-06-04 15:27:30|8556.07|8436.07|8556.41|8436.41|8556.41|8436.41|8555.98|8435.98|10
1654356460000|2022-06-04 15:27:40|8556.47|8436.47|8556.77|8436.77|8556.77|8436.77|8556.11|8436.11|8
1654356470000|2022-06-04 15:27:50|8556.7|8436.7|8556.17|8436.17|8556.76|8436.76|8556.17|8436.17|10
1654356480000|2022-06-04 15:28:00|8556.02|8436.02|8558.39|8438.39|8558.39|8438.39|8556.02|8436.02|10
1654356490000|2022-06-04 15:28:10|8559.07|8439.07|8561.2|8441.2|8561.2|8441.2|8559.07|8439.07|10
1654356500000|2022-06-04 15:28:20|8561.29|8441.29|8563.55|8443.55|8563.55|8443.55|8561.29|8441.29|10
1654356510000|2022-06-04 15:28:30|8563.48|8443.48|8564.43|8444.43|8564.43|8444.43|8563.48|8443.48|10
1654356520000|2022-06-04 15:28:40|8564.29|8444.29|8564.12|8444.12|8564.31|8444.31|8564.03|8444.03|10
1654356530000|2022-06-04 15:28:50|8564.01|8444.01|8563.86|8443.86|8564.25|8444.25|8563.86|8443.86|10
1654356540000|2022-06-04 15:29:00|8563.82|8443.82|8563.75|8443.75|8564.44|8444.44|8563.43|8443.43|10
1654356550000|2022-06-04 15:29:10|8563.47|8443.47|8563.94|8443.94|8563.94|8443.94|8563.34|8443.34|10
1654356560000|2022-06-04 15:29:20|8563.61|8443.61|8564.47|8444.47|8564.58|8444.58|8563.61|8443.61|10
1654356570000|2022-06-04 15:29:30|8564.35|8444.35|8565.42|8445.42|8565.42|8445.42|8563.69|8443.69|10
1654356580000|2022-06-04 15:29:40|8565.41|8445.41|8565.98|8445.98|8566.35|8446.35|8565.41|8445.41|10
1654356590000|2022-06-04 15:29:50|8566.16|8446.16|8566.02|8446.02|8566.16|8446.16|8565.8|8445.8|10
1654356600000|2022-06-04 15:30:00|8566.17|8446.17|8566.47|8446.47|8566.8|8446.8|8566.11|8446.11|10
1654356610000|2022-06-04 15:30:10|8566.15|8446.15|8566.85|8446.85|8567.13|8447.13|8565.34|8445.34|9
1654356620000|2022-06-04 15:30:20|8566.87|8446.87|8568.5|8448.5|8569.1|8449.1|8566.87|8446.87|9
1654356630000|2022-06-04 15:30:30|8568.52|8448.52|8569.8|8449.8|8569.84|8449.84|8568.52|8448.52|10
1654356640000|2022-06-04 15:30:40|8570|8450|8569.43|8449.43|8570.28|8450.28|8569.43|8449.43|10
1654356650000|2022-06-04 15:30:50|8570.45|8450.45|8568.59|8448.59|8570.45|8450.45|8568.43|8448.43|10
1654356660000|2022-06-04 15:31:00|8568.56|8448.56|8568.94|8448.94|8569.45|8449.45|8568.33|8448.33|10
1654356670000|2022-06-04 15:31:10|8568.81|8448.81|8568.53|8448.53|8568.86|8448.86|8568.24|8448.24|10
1654356680000|2022-06-04 15:31:20|8568.54|8448.54|8566.64|8446.64|8568.66|8448.66|8566.64|8446.64|9
1654356690000|2022-06-04 15:31:30|8566.34|8446.34|8565.5|8445.5|8566.47|8446.47|8565.5|8445.5|10
1654356700000|2022-06-04 15:31:40|8566.15|8446.15|8565.64|8445.64|8566.29|8446.29|8565.41|8445.41|10
1654356710000|2022-06-04 15:31:50|8565.93|8445.93|8565.6|8445.6|8566.12|8446.12|8565.56|8445.56|10
1654356720000|2022-06-04 15:32:00|8565.55|8445.55|8565.08|8445.08|8565.75|8445.75|8564.98|8444.98|10
1654356730000|2022-06-04 15:32:10|8565.07|8445.07|8563.22|8443.22|8565.07|8445.07|8563.22|8443.22|10
1654356740000|2022-06-04 15:32:20|8562.96|8442.96|8562.4|8442.4|8562.97|8442.97|8562.33|8442.33|9
1654356750000|2022-06-04 15:32:30|8562.42|8442.42|8562.34|8442.34|8562.42|8442.42|8562.07|8442.07|9
1654356760000|2022-06-04 15:32:40|8562.46|8442.46|8562.31|8442.31|8562.46|8442.46|8562.07|8442.07|9
1654356770000|2022-06-04 15:32:50|8562.34|8442.34|8562.36|8442.36|8562.51|8442.51|8562.34|8442.34|10
1654356780000|2022-06-04 15:33:00|8562.41|8442.41|8561.49|8441.49|8562.44|8442.44|8561.49|8441.49|10
1654356790000|2022-06-04 15:33:10|8561.71|8441.71|8561.7|8441.7|8561.99|8441.99|8561.53|8441.53|10
1654356800000|2022-06-04 15:33:20|8561.62|8441.62|8560.25|8440.25|8561.62|8441.62|8560.25|8440.25|10
1654356810000|2022-06-04 15:33:30|8560.35|8440.35|8559.95|8439.95|8560.35|8440.35|8559.86|8439.86|10
1654356820000|2022-06-04 15:33:40|8560.02|8440.02|8560.05|8440.05|8560.31|8440.31|8559.97|8439.97|9
1654356830000|2022-06-04 15:33:50|8560.1|8440.1|8560.38|8440.38|8560.48|8440.48|8560.06|8440.06|10
1654356840000|2022-06-04 15:34:00|8560.32|8440.32|8559.93|8439.93|8560.32|8440.32|8559.82|8439.82|9
1654356850000|2022-06-04 15:34:10|8559.78|8439.78|8559.64|8439.64|8559.78|8439.78|8559.63|8439.63|9
1654356860000|2022-06-04 15:34:20|8559.66|8439.66|8559.65|8439.65|8559.73|8439.73|8559.63|8439.63|8
1654356870000|2022-06-04 15:34:30|8559.52|8439.52|8559.92|8439.92|8560.24|8440.24|8559.52|8439.52|10
1654356880000|2022-06-04 15:34:40|8559.96|8439.96|8559.83|8439.83|8560.02|8440.02|8559.68|8439.68|10
1654356890000|2022-06-04 15:34:50|8559.63|8439.63|8559.56|8439.56|8559.85|8439.85|8559.56|8439.56|10
1654356900000|2022-06-04 15:35:00|8559.36|8439.36|8559.55|8439.55|8559.55|8439.55|8559|8439|10
1654356910000|2022-06-04 15:35:10|8559.7|8439.7|8561.54|8441.54|8561.54|8441.54|8559.7|8439.7|10
1654356920000|2022-06-04 15:35:20|8561.67|8441.67|8562.56|8442.56|8562.56|8442.56|8561.66|8441.66|10
1654356930000|2022-06-04 15:35:30|8562.63|8442.63|8562.58|8442.58|8562.7|8442.7|8562.54|8442.54|10
1654356940000|2022-06-04 15:35:40|8562.48|8442.48|8562.79|8442.79|8563.1|8443.1|8562.48|8442.48|8
1654356950000|2022-06-04 15:35:50|8563.03|8443.03|8562.76|8442.76|8563.35|8443.35|8562.76|8442.76|9
1654356960000|2022-06-04 15:36:00|8562.85|8442.85|8560.64|8440.64|8562.85|8442.85|8560.64|8440.64|10
1654356970000|2022-06-04 15:36:10|8560.58|8440.58|8559.66|8439.66|8560.6|8440.6|8559.66|8439.66|10
1654356980000|2022-06-04 15:36:20|8559.65|8439.65|8559.56|8439.56|8559.82|8439.82|8559.56|8439.56|10
1654356990000|2022-06-04 15:36:30|8559.37|8439.37|8559.84|8439.84|8559.89|8439.89|8559.37|8439.37|10
1654357000000|2022-06-04 15:36:40|8559.96|8439.96|8559.83|8439.83|8560.06|8440.06|8559.71|8439.71|10
1654357010000|2022-06-04 15:36:50|8559.81|8439.81|8559.83|8439.83|8559.9|8439.9|8559.78|8439.78|7
1654357020000|2022-06-04 15:37:00|8559.59|8439.59|8560.14|8440.14|8560.14|8440.14|8559.59|8439.59|10
1654357030000|2022-06-04 15:37:10|8560.13|8440.13|8560.15|8440.15|8560.15|8440.15|8559.97|8439.97|8
1654357040000|2022-06-04 15:37:20|8560.16|8440.16|8560.33|8440.33|8560.33|8440.33|8560.07|8440.07|9
1654357050000|2022-06-04 15:37:30|8560.44|8440.44|8560.01|8440.01|8560.44|8440.44|8559.84|8439.84|9
1654357060000|2022-06-04 15:37:40|8559.93|8439.93|8559.15|8439.15|8559.93|8439.93|8559.1|8439.1|8
1654357070000|2022-06-04 15:37:50|8559.14|8439.14|8559.11|8439.11|8559.14|8439.14|8558.99|8438.99|7
1654357080000|2022-06-04 15:38:00|8559.14|8439.14|8559.39|8439.39|8559.48|8439.48|8559.14|8439.14|9
1654357090000|2022-06-04 15:38:10|8559.82|8439.82|8559.65|8439.65|8560.02|8440.02|8559.65|8439.65|9
1654357100000|2022-06-04 15:38:20|8559.67|8439.67|8559.49|8439.49|8559.79|8439.79|8559.49|8439.49|10
1654357110000|2022-06-04 15:38:30|8559.53|8439.53|8558.42|8438.42|8559.53|8439.53|8558.41|8438.41|9
1654357120000|2022-06-04 15:38:40|8558.39|8438.39|8558.41|8438.41|8558.66|8438.66|8558.33|8438.33|9
1654357130000|2022-06-04 15:38:50|8558.31|8438.31|8559.21|8439.21|8559.21|8439.21|8558.22|8438.22|10
1654357140000|2022-06-04 15:39:00|8559.41|8439.41|8559.16|8439.16|8559.41|8439.41|8558.99|8438.99|8
1654357150000|2022-06-04 15:39:10|8559.46|8439.46|8559.67|8439.67|8559.67|8439.67|8559.23|8439.23|10
1654357160000|2022-06-04 15:39:20|8559.61|8439.61|8559.82|8439.82|8559.82|8439.82|8559.53|8439.53|9
1654357170000|2022-06-04 15:39:30|8559.95|8439.95|8559.77|8439.77|8559.95|8439.95|8559.46|8439.46|9
1654357180000|2022-06-04 15:39:40|8559.8|8439.8|8559.94|8439.94|8559.97|8439.97|8559.54|8439.54|10
1654357190000|2022-06-04 15:39:50|8559.82|8439.82|8558.99|8438.99|8559.82|8439.82|8558.99|8438.99|10
1654357200000|2022-06-04 15:40:00|8559.03|8439.03|8558.7|8438.7|8559.03|8439.03|8558.7|8438.7|9
1654357210000|2022-06-04 15:40:10|8558.64|8438.64|8557.79|8437.79|8558.64|8438.64|8557.79|8437.79|10
1654357220000|2022-06-04 15:40:20|8557.88|8437.88|8557.64|8437.64|8557.93|8437.93|8557.64|8437.64|9
1654357230000|2022-06-04 15:40:30|8557.66|8437.66|8557.65|8437.65|8557.83|8437.83|8557.65|8437.65|10
1654357240000|2022-06-04 15:40:40|8557.64|8437.64|8557.38|8437.38|8557.64|8437.64|8557.3|8437.3|10
1654357250000|2022-06-04 15:40:50|8557.26|8437.26|8557.54|8437.54|8557.64|8437.64|8557.17|8437.17|10
1654357260000|2022-06-04 15:41:00|8557.46|8437.46|8557.51|8437.51|8557.59|8437.59|8557.46|8437.46|8
1654357270000|2022-06-04 15:41:10|8557.44|8437.44|8557.29|8437.29|8557.51|8437.51|8557.27|8437.27|8
1654357280000|2022-06-04 15:41:20|8557.22|8437.22|8557.02|8437.02|8557.22|8437.22|8557.02|8437.02|7
1654357290000|2022-06-04 15:41:30|8556.86|8436.86|8556.81|8436.81|8556.95|8436.95|8556.7|8436.7|9
1654357300000|2022-06-04 15:41:40|8556.57|8436.57|8556.79|8436.79|8556.83|8436.83|8556.57|8436.57|10
1654357310000|2022-06-04 15:41:50|8556.9|8436.9|8556.92|8436.92|8557.05|8437.05|8556.9|8436.9|8
1654357320000|2022-06-04 15:42:00|8557.07|8437.07|8556.75|8436.75|8557.27|8437.27|8556.75|8436.75|10
1654357330000|2022-06-04 15:42:10|8556.89|8436.89|8557.66|8437.66|8557.66|8437.66|8556.89|8436.89|10
1654357340000|2022-06-04 15:42:20|8557.62|8437.62|8557.58|8437.58|8557.68|8437.68|8557.55|8437.55|7
1654357350000|2022-06-04 15:42:30|8557.65|8437.65|8557.46|8437.46|8557.67|8437.67|8557.37|8437.37|7
1654357360000|2022-06-04 15:42:40|8557.45|8437.45|8556.64|8436.64|8557.57|8437.57|8556.64|8436.64|10
1654357370000|2022-06-04 15:42:50|8556.42|8436.42|8556.28|8436.28|8556.42|8436.42|8555.66|8435.66|10
1654357380000|2022-06-04 15:43:00|8556.33|8436.33|8556.62|8436.62|8556.62|8436.62|8556.33|8436.33|8
1654357390000|2022-06-04 15:43:10|8556.87|8436.87|8557.24|8437.24|8557.24|8437.24|8556.83|8436.83|8
1654357400000|2022-06-04 15:43:20|8557.19|8437.19|8557.44|8437.44|8557.44|8437.44|8557.12|8437.12|6
1654357410000|2022-06-04 15:43:30|8557.3|8437.3|8557.42|8437.42|8557.74|8437.74|8557.3|8437.3|8
1654357420000|2022-06-04 15:43:40|8557.41|8437.41|8558.89|8438.89|8558.92|8438.92|8557.39|8437.39|9
1654357430000|2022-06-04 15:43:50|8558.9|8438.9|8558.07|8438.07|8558.9|8438.9|8558.07|8438.07|8
1654357440000|2022-06-04 15:44:00|8557.77|8437.77|8557.19|8437.19|8557.77|8437.77|8557.19|8437.19|9
1654357450000|2022-06-04 15:44:10|8556.64|8436.64|8555.08|8435.08|8556.74|8436.74|8555.08|8435.08|9
1654357460000|2022-06-04 15:44:20|8555.04|8435.04|8554.49|8434.49|8555.12|8435.12|8554.47|8434.47|8
1654357470000|2022-06-04 15:44:30|8554.39|8434.39|8554.27|8434.27|8554.39|8434.39|8554.15|8434.15|10
1654357480000|2022-06-04 15:44:40|8554.38|8434.38|8554.39|8434.39|8554.45|8434.45|8553.95|8433.95|10
1654357490000|2022-06-04 15:44:50|8554.4|8434.4|8553.43|8433.43|8554.53|8434.53|8553.43|8433.43|9
1654357500000|2022-06-04 15:45:00|8553.4|8433.4|8553.27|8433.27|8553.44|8433.44|8553.27|8433.27|8
1654357510000|2022-06-04 15:45:10|8553.37|8433.37|8553.51|8433.51|8553.51|8433.51|8553.24|8433.24|9
1654357520000|2022-06-04 15:45:20|8553.55|8433.55|8553.89|8433.89|8553.89|8433.89|8553.2|8433.2|8
1654357530000|2022-06-04 15:45:30|8554.32|8434.32|8555.19|8435.19|8555.28|8435.28|8554.32|8434.32|7
1654357540000|2022-06-04 15:45:40|8555.22|8435.22|8555.44|8435.44|8555.44|8435.44|8555.16|8435.16|8
1654357550000|2022-06-04 15:45:50|8555.48|8435.48|8554.97|8434.97|8555.48|8435.48|8554.97|8434.97|9
1654357560000|2022-06-04 15:46:00|8554.92|8434.92|8554.63|8434.63|8554.94|8434.94|8554.62|8434.62|9
1654357570000|2022-06-04 15:46:10|8554.37|8434.37|8553.98|8433.98|8554.41|8434.41|8553.98|8433.98|9
1654357580000|2022-06-04 15:46:20|8553.83|8433.83|8553.69|8433.69|8553.87|8433.87|8553.69|8433.69|7
1654357590000|2022-06-04 15:46:30|8553.34|8433.34|8553.01|8433.01|8553.34|8433.34|8552.94|8432.94|9
1654357600000|2022-06-04 15:46:40|8552.89|8432.89|8552.77|8432.77|8552.99|8432.99|8552.72|8432.72|8
1654357610000|2022-06-04 15:46:50|8552.71|8432.71|8552.38|8432.38|8552.79|8432.79|8552.38|8432.38|6
1654357620000|2022-06-04 15:47:00|8552.39|8432.39|8551.4|8431.4|8552.57|8432.57|8551.4|8431.4|10
1654357630000|2022-06-04 15:47:10|8551.33|8431.33|8550.66|8430.66|8551.33|8431.33|8550.66|8430.66|10
1654357640000|2022-06-04 15:47:20|8550.65|8430.65|8550.34|8430.34|8550.65|8430.65|8550.25|8430.25|8
1654357650000|2022-06-04 15:47:30|8550.14|8430.14|8550.28|8430.28|8550.5|8430.5|8550.1|8430.1|10
1654357660000|2022-06-04 15:47:40|8550.18|8430.18|8550.07|8430.07|8550.23|8430.23|8549.87|8429.87|10
1654357670000|2022-06-04 15:47:50|8550.08|8430.08|8549.73|8429.73|8550.08|8430.08|8549.73|8429.73|4
1654357680000|2022-06-04 15:48:00|8549.71|8429.71|8550.45|8430.45|8550.45|8430.45|8549.53|8429.53|10
1654357690000|2022-06-04 15:48:10|8550.46|8430.46|8550.51|8430.51|8550.59|8430.59|8550.38|8430.38|10
1654357700000|2022-06-04 15:48:20|8550.35|8430.35|8550.04|8430.04|8550.47|8430.47|8549.97|8429.97|10
1654357710000|2022-06-04 15:48:30|8550.12|8430.12|8549.47|8429.47|8550.15|8430.15|8549.47|8429.47|10
1654357720000|2022-06-04 15:48:40|8549.42|8429.42|8548.79|8428.79|8549.43|8429.43|8548.79|8428.79|9
1654357730000|2022-06-04 15:48:50|8548.32|8428.32|8548.23|8428.23|8548.32|8428.32|8548.12|8428.12|9
1654357740000|2022-06-04 15:49:00|8548.19|8428.19|8547.5|8427.5|8548.36|8428.36|8547.5|8427.5|9
1654357750000|2022-06-04 15:49:10|8547.32|8427.32|8546.65|8426.65|8547.32|8427.32|8546.33|8426.33|9
1654357760000|2022-06-04 15:49:20|8546.67|8426.67|8545.75|8425.75|8546.67|8426.67|8545.75|8425.75|10
1654357770000|2022-06-04 15:49:30|8545.74|8425.74|8546.29|8426.29|8546.4|8426.4|8545.74|8425.74|9
1654357780000|2022-06-04 15:49:40|8546.28|8426.28|8546.08|8426.08|8546.28|8426.28|8545.96|8425.96|7
1654357790000|2022-06-04 15:49:50|8546.1|8426.1|8545.21|8425.21|8546.1|8426.1|8545.21|8425.21|10
1654357800000|2022-06-04 15:50:00|8545.13|8425.13|8543.96|8423.96|8545.17|8425.17|8543.96|8423.96|9
1654357810000|2022-06-04 15:50:10|8544.05|8424.05|8543.85|8423.85|8544.25|8424.25|8543.85|8423.85|9
1654357820000|2022-06-04 15:50:20|8543.78|8423.78|8543.55|8423.55|8543.78|8423.78|8543.14|8423.14|9
1654357830000|2022-06-04 15:50:30|8543.41|8423.41|8543.52|8423.52|8543.65|8423.65|8543.41|8423.41|9
1654357840000|2022-06-04 15:50:40|8543.41|8423.41|8543.51|8423.51|8543.64|8423.64|8543.37|8423.37|7
1654357850000|2022-06-04 15:50:50|8543.54|8423.54|8543.35|8423.35|8543.55|8423.55|8543.35|8423.35|8
1654357860000|2022-06-04 15:51:00|8543.33|8423.33|8542.93|8422.93|8543.33|8423.33|8542.88|8422.88|10
1654357870000|2022-06-04 15:51:10|8542.9|8422.9|8544.29|8424.29|8544.29|8424.29|8542.73|8422.73|9
1654357880000|2022-06-04 15:51:20|8543.93|8423.93|8545.01|8425.01|8545.01|8425.01|8543.93|8423.93|9
1654357890000|2022-06-04 15:51:30|8545.2|8425.2|8547.17|8427.17|8547.17|8427.17|8545.2|8425.2|7
1654357900000|2022-06-04 15:51:40|8547.54|8427.54|8547.98|8427.98|8548.41|8428.41|8547.54|8427.54|10
1654357910000|2022-06-04 15:51:50|8548.21|8428.21|8547.82|8427.82|8548.21|8428.21|8547.64|8427.64|9
1654357920000|2022-06-04 15:52:00|8547.84|8427.84|8547.7|8427.7|8547.84|8427.84|8546.54|8426.54|10
1654357930000|2022-06-04 15:52:10|8548.05|8428.05|8550.38|8430.38|8550.38|8430.38|8548.05|8428.05|10
1654357940000|2022-06-04 15:52:20|8550.2|8430.2|8550.7|8430.7|8550.87|8430.87|8550|8430|10
1654357950000|2022-06-04 15:52:30|8550.55|8430.55|8551.51|8431.51|8551.66|8431.66|8550.55|8430.55|10
1654357960000|2022-06-04 15:52:40|8551.44|8431.44|8551.42|8431.42|8551.46|8431.46|8551.32|8431.32|10
1654357970000|2022-06-04 15:52:50|8551.27|8431.27|8552.51|8432.51|8552.51|8432.51|8550.96|8430.96|10
1654357980000|2022-06-04 15:53:00|8552.67|8432.67|8553.03|8433.03|8553.03|8433.03|8552.67|8432.67|6
1654357990000|2022-06-04 15:53:10|8553.02|8433.02|8552.93|8432.93|8553.03|8433.03|8552.61|8432.61|10
1654358000000|2022-06-04 15:53:20|8552.84|8432.84|8552.51|8432.51|8552.84|8432.84|8552.2|8432.2|10
1654358010000|2022-06-04 15:53:30|8552.62|8432.62|8552.84|8432.84|8552.85|8432.85|8552.33|8432.33|7
1654358020000|2022-06-04 15:53:40|8552.77|8432.77|8552.9|8432.9|8552.9|8432.9|8552.66|8432.66|7
1654358030000|2022-06-04 15:53:50|8553.34|8433.34|8553.46|8433.46|8553.49|8433.49|8553.32|8433.32|9
1654358040000|2022-06-04 15:54:00|8553.47|8433.47|8553.97|8433.97|8554.06|8434.06|8553.35|8433.35|10
1654358050000|2022-06-04 15:54:10|8554.09|8434.09|8554.31|8434.31|8554.37|8434.37|8554.09|8434.09|8
1654358060000|2022-06-04 15:54:20|8554.22|8434.22|8554.38|8434.38|8554.38|8434.38|8554.17|8434.17|8
1654358070000|2022-06-04 15:54:30|8554.44|8434.44|8553.81|8433.81|8554.44|8434.44|8553.69|8433.69|8
1654358080000|2022-06-04 15:54:40|8553.65|8433.65|8553.66|8433.66|8553.67|8433.67|8553.51|8433.51|10
1654358090000|2022-06-04 15:54:50|8553.76|8433.76|8553.81|8433.81|8553.82|8433.82|8553.68|8433.68|8
1654358100000|2022-06-04 15:55:00|8553.77|8433.77|8553.58|8433.58|8553.77|8433.77|8553.34|8433.34|9
1654358110000|2022-06-04 15:55:10|8553.62|8433.62|8553.77|8433.77|8553.96|8433.96|8553.62|8433.62|10
1654358120000|2022-06-04 15:55:20|8553.54|8433.54|8553.78|8433.78|8553.79|8433.79|8553.54|8433.54|9
1654358130000|2022-06-04 15:55:30|8553.8|8433.8|8555.1|8435.1|8555.1|8435.1|8553.74|8433.74|8
1654358140000|2022-06-04 15:55:40|8555.08|8435.08|8555.81|8435.81|8556.06|8436.06|8555.07|8435.07|10
1654358150000|2022-06-04 15:55:50|8555.79|8435.79|8555.55|8435.55|8555.83|8435.83|8555.45|8435.45|9
1654358160000|2022-06-04 15:56:00|8555.64|8435.64|8556.99|8436.99|8557.24|8437.24|8555.64|8435.64|9
1654358170000|2022-06-04 15:56:10|8557|8437|8556.96|8436.96|8557.04|8437.04|8556.9|8436.9|8
1654358180000|2022-06-04 15:56:20|8556.93|8436.93|8557.01|8437.01|8557.21|8437.21|8556.93|8436.93|10
1654358190000|2022-06-04 15:56:30|8557.23|8437.23|8557.48|8437.48|8557.62|8437.62|8557.2|8437.2|8
1654358200000|2022-06-04 15:56:40|8557.49|8437.49|8557.09|8437.09|8557.49|8437.49|8557.09|8437.09|7
1654358210000|2022-06-04 15:56:50|8557.19|8437.19|8556.75|8436.75|8557.26|8437.26|8556.73|8436.73|10
1654358220000|2022-06-04 15:57:00|8556.8|8436.8|8556.9|8436.9|8557.03|8437.03|8556.8|8436.8|10
1654358230000|2022-06-04 15:57:10|8556.98|8436.98|8556.07|8436.07|8557|8437|8556.06|8436.06|8
1654358240000|2022-06-04 15:57:20|8556.11|8436.11|8556.74|8436.74|8556.74|8436.74|8556.06|8436.06|9
1654358250000|2022-06-04 15:57:30|8556.71|8436.71|8556.88|8436.88|8556.89|8436.89|8556.68|8436.68|9
1654358260000|2022-06-04 15:57:40|8556.77|8436.77|8557.21|8437.21|8557.35|8437.35|8556.77|8436.77|10
1654358270000|2022-06-04 15:57:50|8557.1|8437.1|8557.12|8437.12|8557.15|8437.15|8557.02|8437.02|6
1654358280000|2022-06-04 15:58:00|8557.59|8437.59|8557.92|8437.92|8557.92|8437.92|8557.59|8437.59|8
1654358290000|2022-06-04 15:58:10|8558.01|8438.01|8558.93|8438.93|8559.06|8439.06|8558.01|8438.01|10
1654358300000|2022-06-04 15:58:20|8558.94|8438.94|8560.37|8440.37|8560.37|8440.37|8558.9|8438.9|9
1654358310000|2022-06-04 15:58:30|8560.52|8440.52|8562.04|8442.04|8562.31|8442.31|8560.46|8440.46|10
1654358320000|2022-06-04 15:58:40|8561.9|8441.9|8561.77|8441.77|8562.52|8442.52|8561.77|8441.77|10
1654358330000|2022-06-04 15:58:50|8561.63|8441.63|8561.7|8441.7|8561.7|8441.7|8561.55|8441.55|8
1654358340000|2022-06-04 15:59:00|8562.09|8442.09|8561.3|8441.3|8562.09|8442.09|8561.3|8441.3|9
1654358350000|2022-06-04 15:59:10|8561.32|8441.32|8561.76|8441.76|8561.76|8441.76|8561.3|8441.3|8
1654358360000|2022-06-04 15:59:20|8561.83|8441.83|8562.29|8442.29|8562.43|8442.43|8561.83|8441.83|8
1654358370000|2022-06-04 15:59:30|8562.27|8442.27|8562.59|8442.59|8562.65|8442.65|8562.24|8442.24|10
1654358380000|2022-06-04 15:59:40|8562.64|8442.64|8562.76|8442.76|8562.84|8442.84|8562.53|8442.53|8
1654358390000|2022-06-04 15:59:50|8562.77|8442.77|8563.32|8443.32|8563.64|8443.64|8562.76|8442.76|8
1654358400000|2022-06-04 16:00:00|8563.5|8443.5|8563.53|8443.53|8563.58|8443.58|8563.39|8443.39|10
1654358410000|2022-06-04 16:00:10|8563.49|8443.49|8563.47|8443.47|8563.65|8443.65|8563.43|8443.43|10
1654358420000|2022-06-04 16:00:20|8563.22|8443.22|8559.25|8439.25|8563.22|8443.22|8559.14|8439.14|10
1654358430000|2022-06-04 16:00:30|8559.36|8439.36|8558.25|8438.25|8559.36|8439.36|8558.25|8438.25|9
1654358440000|2022-06-04 16:00:40|8558.29|8438.29|8557.88|8437.88|8558.29|8438.29|8557.76|8437.76|7
1654358450000|2022-06-04 16:00:50|8557.86|8437.86|8557.8|8437.8|8557.98|8437.98|8557.58|8437.58|10
1654358460000|2022-06-04 16:01:00|8557.56|8437.56|8556.55|8436.55|8557.56|8437.56|8556.55|8436.55|10
1654358470000|2022-06-04 16:01:10|8556.57|8436.57|8555.81|8435.81|8556.74|8436.74|8555.8|8435.8|10
1654358480000|2022-06-04 16:01:20|8555.86|8435.86|8555.75|8435.75|8555.86|8435.86|8555.7|8435.7|7
1654358490000|2022-06-04 16:01:30|8555.72|8435.72|8555.78|8435.78|8555.78|8435.78|8555.61|8435.61|6
1654358500000|2022-06-04 16:01:40|8555.77|8435.77|8555.74|8435.74|8555.78|8435.78|8555.72|8435.72|5
1654358510000|2022-06-04 16:01:50|8555.73|8435.73|8555.93|8435.93|8556.02|8436.02|8555.62|8435.62|8
1654358520000|2022-06-04 16:02:00|8555.95|8435.95|8556.72|8436.72|8556.72|8436.72|8555.8|8435.8|10
1654358530000|2022-06-04 16:02:10|8556.61|8436.61|8556.55|8436.55|8556.73|8436.73|8556.52|8436.52|10
1654358540000|2022-06-04 16:02:20|8556.37|8436.37|8555.44|8435.44|8556.37|8436.37|8555.44|8435.44|8
1654358550000|2022-06-04 16:02:30|8555.45|8435.45|8556.45|8436.45|8556.45|8436.45|8555.45|8435.45|10
1654358560000|2022-06-04 16:02:40|8556.54|8436.54|8557.55|8437.55|8557.7|8437.7|8556.54|8436.54|8
1654358570000|2022-06-04 16:02:50|8557.94|8437.94|8558.32|8438.32|8558.32|8438.32|8557.94|8437.94|9
1654358580000|2022-06-04 16:03:00|8559.03|8439.03|8558.96|8438.96|8559.31|8439.31|8558.96|8438.96|9
1654358590000|2022-06-04 16:03:10|8558.83|8438.83|8558.08|8438.08|8558.83|8438.83|8558.08|8438.08|8
1654358600000|2022-06-04 16:03:20|8558.09|8438.09|8557.41|8437.41|8558.09|8438.09|8557.41|8437.41|8
1654358610000|2022-06-04 16:03:30|8557.39|8437.39|8557.57|8437.57|8557.57|8437.57|8557.23|8437.23|10
1654358620000|2022-06-04 16:03:40|8557.71|8437.71|8558.26|8438.26|8558.26|8438.26|8557.5|8437.5|10
1654358630000|2022-06-04 16:03:50|8557.93|8437.93|8557.86|8437.86|8557.93|8437.93|8557.73|8437.73|7
1654358640000|2022-06-04 16:04:00|8557.87|8437.87|8558.46|8438.46|8558.46|8438.46|8557.82|8437.82|7
1654358650000|2022-06-04 16:04:10|8558.63|8438.63|8559.2|8439.2|8559.2|8439.2|8558.63|8438.63|10
1654358660000|2022-06-04 16:04:20|8559.24|8439.24|8559.48|8439.48|8559.48|8439.48|8559.24|8439.24|7
1654358670000|2022-06-04 16:04:30|8559.95|8439.95|8561.55|8441.55|8561.55|8441.55|8559.95|8439.95|10
1654358680000|2022-06-04 16:04:40|8561.53|8441.53|8561.9|8441.9|8561.97|8441.97|8561.53|8441.53|7
1654358690000|2022-06-04 16:04:50|8561.94|8441.94|8561.99|8441.99|8561.99|8441.99|8561.74|8441.74|7
1654358700000|2022-06-04 16:05:00|8562.02|8442.02|8561.64|8441.64|8562.14|8442.14|8561.64|8441.64|9
1654358710000|2022-06-04 16:05:10|8561.59|8441.59|8561|8441|8561.61|8441.61|8560.98|8440.98|8
1654358720000|2022-06-04 16:05:20|8560.97|8440.97|8561.13|8441.13|8561.13|8441.13|8560.91|8440.91|8
1654358730000|2022-06-04 16:05:30|8561.15|8441.15|8560.74|8440.74|8561.15|8441.15|8560.74|8440.74|8
1654358740000|2022-06-04 16:05:40|8560.71|8440.71|8559.33|8439.33|8560.71|8440.71|8559.33|8439.33|9
1654358750000|2022-06-04 16:05:50|8559.13|8439.13|8559.11|8439.11|8559.17|8439.17|8559.11|8439.11|9
1654358760000|2022-06-04 16:06:00|8559.26|8439.26|8558.37|8438.37|8559.26|8439.26|8558.37|8438.37|8
1654358770000|2022-06-04 16:06:10|8558.39|8438.39|8558.01|8438.01|8558.39|8438.39|8557.78|8437.78|10
1654358780000|2022-06-04 16:06:20|8558.13|8438.13|8558.35|8438.35|8558.35|8438.35|8558.08|8438.08|7
1654358790000|2022-06-04 16:06:30|8558.09|8438.09|8558.9|8438.9|8558.9|8438.9|8558.03|8438.03|9
1654358800000|2022-06-04 16:06:40|8559.01|8439.01|8562.01|8442.01|8562.01|8442.01|8559.01|8439.01|10
1654358810000|2022-06-04 16:06:50|8562.1|8442.1|8562.32|8442.32|8562.45|8442.45|8561.75|8441.75|10
1654358820000|2022-06-04 16:07:00|8562.39|8442.39|8562.15|8442.15|8562.62|8442.62|8562.09|8442.09|9
1654358830000|2022-06-04 16:07:10|8561.96|8441.96|8560.69|8440.69|8561.96|8441.96|8560.69|8440.69|10
1654358840000|2022-06-04 16:07:20|8560.73|8440.73|8560.57|8440.57|8560.82|8440.82|8560.57|8440.57|7
1654358850000|2022-06-04 16:07:30|8560.56|8440.56|8562.18|8442.18|8562.18|8442.18|8560.56|8440.56|9
1654358860000|2022-06-04 16:07:40|8562.12|8442.12|8562.18|8442.18|8562.32|8442.32|8562.12|8442.12|10
1654358870000|2022-06-04 16:07:50|8562.21|8442.21|8561.85|8441.85|8562.22|8442.22|8561.85|8441.85|7
1654358880000|2022-06-04 16:08:00|8561.83|8441.83|8562.38|8442.38|8562.38|8442.38|8561.83|8441.83|9
1654358890000|2022-06-04 16:08:10|8562.53|8442.53|8562.98|8442.98|8563.28|8443.28|8562.53|8442.53|9
1654358900000|2022-06-04 16:08:20|8563.1|8443.1|8562.17|8442.17|8563.1|8443.1|8562.1|8442.1|10
1654358910000|2022-06-04 16:08:30|8562.02|8442.02|8562.28|8442.28|8562.28|8442.28|8562.02|8442.02|10
1654358920000|2022-06-04 16:08:40|8562.33|8442.33|8560.85|8440.85|8562.33|8442.33|8560.85|8440.85|10
1654358930000|2022-06-04 16:08:50|8560.77|8440.77|8560.6|8440.6|8560.77|8440.77|8560.42|8440.42|8
1654358940000|2022-06-04 16:09:00|8560.58|8440.58|8560.37|8440.37|8560.58|8440.58|8560.2|8440.2|9
1654358950000|2022-06-04 16:09:10|8560.26|8440.26|8560.32|8440.32|8560.58|8440.58|8560.26|8440.26|9
1654358960000|2022-06-04 16:09:20|8560.28|8440.28|8560.14|8440.14|8560.56|8440.56|8560.14|8440.14|9
1654358970000|2022-06-04 16:09:30|8560.08|8440.08|8558.31|8438.31|8560.08|8440.08|8558.22|8438.22|10
1654358980000|2022-06-04 16:09:40|8558.29|8438.29|8558.59|8438.59|8558.65|8438.65|8558.23|8438.23|10
1654358990000|2022-06-04 16:09:50|8558.75|8438.75|8558.43|8438.43|8558.75|8438.75|8558.39|8438.39|8
1654359000000|2022-06-04 16:10:00|8558.57|8438.57|8557.57|8437.57|8558.59|8438.59|8557.57|8437.57|10
1654359010000|2022-06-04 16:10:10|8557.59|8437.59|8556.81|8436.81|8557.59|8437.59|8556.81|8436.81|10
1654359020000|2022-06-04 16:10:20|8556.64|8436.64|8556.61|8436.61|8556.72|8436.72|8556.6|8436.6|10
1654359030000|2022-06-04 16:10:30|8556.47|8436.47|8556.67|8436.67|8556.94|8436.94|8556.47|8436.47|9
1654359040000|2022-06-04 16:10:40|8556.7|8436.7|8556.63|8436.63|8556.74|8436.74|8556.59|8436.59|10
1654359050000|2022-06-04 16:10:50|8556.76|8436.76|8556.79|8436.79|8556.82|8436.82|8556.66|8436.66|9
1654359060000|2022-06-04 16:11:00|8556.73|8436.73|8557.09|8437.09|8557.2|8437.2|8556.73|8436.73|10
1654359070000|2022-06-04 16:11:10|8557.08|8437.08|8557.09|8437.09|8557.23|8437.23|8556.91|8436.91|10
1654359080000|2022-06-04 16:11:20|8557.13|8437.13|8557.15|8437.15|8557.16|8437.16|8557.12|8437.12|6
1654359090000|2022-06-04 16:11:30|8556.96|8436.96|8556.65|8436.65|8556.96|8436.96|8556.53|8436.53|8
1654359100000|2022-06-04 16:11:40|8556.48|8436.48|8556.26|8436.26|8556.56|8436.56|8556.26|8436.26|9
1654359110000|2022-06-04 16:11:50|8556.41|8436.41|8556.07|8436.07|8556.41|8436.41|8556.04|8436.04|10
1654359120000|2022-06-04 16:12:00|8555.99|8435.99|8555.6|8435.6|8556.31|8436.31|8555.6|8435.6|10
1654359130000|2022-06-04 16:12:10|8555.58|8435.58|8555.78|8435.78|8555.85|8435.85|8555.49|8435.49|9
1654359140000|2022-06-04 16:12:20|8555.69|8435.69|8556.05|8436.05|8556.16|8436.16|8555.69|8435.69|10
1654359150000|2022-06-04 16:12:30|8555.91|8435.91|8555.99|8435.99|8556.08|8436.08|8555.82|8435.82|9
1654359160000|2022-06-04 16:12:40|8556.03|8436.03|8554.59|8434.59|8556.06|8436.06|8554.59|8434.59|10
1654359170000|2022-06-04 16:12:50|8554.54|8434.54|8553.3|8433.3|8554.54|8434.54|8553.18|8433.18|10
1654359180000|2022-06-04 16:13:00|8553.14|8433.14|8552.25|8432.25|8553.23|8433.23|8552.17|8432.17|10
1654359190000|2022-06-04 16:13:10|8552.32|8432.32|8551.01|8431.01|8552.32|8432.32|8551.01|8431.01|10
1654359200000|2022-06-04 16:13:20|8551.1|8431.1|8551.54|8431.54|8551.54|8431.54|8551.07|8431.07|10
1654359210000|2022-06-04 16:13:30|8551.55|8431.55|8551.13|8431.13|8551.58|8431.58|8551.02|8431.02|8
1654359220000|2022-06-04 16:13:40|8551.25|8431.25|8550.7|8430.7|8551.25|8431.25|8550.7|8430.7|8
1654359230000|2022-06-04 16:13:50|8550.75|8430.75|8550.61|8430.61|8550.75|8430.75|8550.55|8430.55|6
1654359240000|2022-06-04 16:14:00|8550.76|8430.76|8550.02|8430.02|8550.79|8430.79|8550.01|8430.01|10
1654359250000|2022-06-04 16:14:10|8550.01|8430.01|8550.75|8430.75|8550.85|8430.85|8550.01|8430.01|10
1654359260000|2022-06-04 16:14:20|8550.82|8430.82|8550.62|8430.62|8551|8431|8550.62|8430.62|6
1654359270000|2022-06-04 16:14:30|8550.83|8430.83|8551.47|8431.47|8551.75|8431.75|8550.8|8430.8|9
1654359280000|2022-06-04 16:14:40|8551.43|8431.43|8551.48|8431.48|8551.76|8431.76|8551.43|8431.43|10
1654359290000|2022-06-04 16:14:50|8551.45|8431.45|8551.52|8431.52|8551.52|8431.52|8551.34|8431.34|8
1654359300000|2022-06-04 16:15:00|8551.54|8431.54|8553.08|8433.08|8553.08|8433.08|8551.28|8431.28|9
1654359310000|2022-06-04 16:15:10|8553.14|8433.14|8554.2|8434.2|8554.2|8434.2|8553.14|8433.14|9
1654359320000|2022-06-04 16:15:20|8554.22|8434.22|8554.36|8434.36|8554.47|8434.47|8554.22|8434.22|9
1654359330000|2022-06-04 16:15:30|8554.81|8434.81|8555.86|8435.86|8555.86|8435.86|8554.76|8434.76|10
1654359340000|2022-06-04 16:15:40|8556.34|8436.34|8557.23|8437.23|8557.23|8437.23|8556.34|8436.34|10
1654359350000|2022-06-04 16:15:50|8557.34|8437.34|8556.85|8436.85|8557.34|8437.34|8556.85|8436.85|10
1654359360000|2022-06-04 16:16:00|8556.76|8436.76|8556.58|8436.58|8556.95|8436.95|8556.58|8436.58|10
1654359370000|2022-06-04 16:16:10|8556.63|8436.63|8556.93|8436.93|8556.93|8436.93|8556.29|8436.29|10
1654359380000|2022-06-04 16:16:20|8557.04|8437.04|8556.99|8436.99|8557.06|8437.06|8556.8|8436.8|10
1654359390000|2022-06-04 16:16:30|8557.01|8437.01|8557|8437|8557.22|8437.22|8556.69|8436.69|10
1654359400000|2022-06-04 16:16:40|8556.97|8436.97|8557.17|8437.17|8557.19|8437.19|8556.89|8436.89|9
1654359410000|2022-06-04 16:16:50|8557.82|8437.82|8557.72|8437.72|8557.92|8437.92|8557.72|8437.72|9
1654359420000|2022-06-04 16:17:00|8557.86|8437.86|8558.34|8438.34|8558.55|8438.55|8557.86|8437.86|10
1654359430000|2022-06-04 16:17:10|8558.11|8438.11|8557.97|8437.97|8558.17|8438.17|8557.75|8437.75|10
1654359440000|2022-06-04 16:17:20|8557.89|8437.89|8557.53|8437.53|8558|8438|8557.49|8437.49|9
1654359450000|2022-06-04 16:17:30|8557.57|8437.57|8557.13|8437.13|8557.57|8437.57|8557.13|8437.13|8
1654359460000|2022-06-04 16:17:40|8557.18|8437.18|8557.35|8437.35|8557.37|8437.37|8557.18|8437.18|8
1654359470000|2022-06-04 16:17:50|8557.4|8437.4|8557.15|8437.15|8557.53|8437.53|8557.05|8437.05|10
1654359480000|2022-06-04 16:18:00|8557.03|8437.03|8557.36|8437.36|8557.36|8437.36|8557.03|8437.03|10
1654359490000|2022-06-04 16:18:10|8557.32|8437.32|8557.35|8437.35|8557.44|8437.44|8557.2|8437.2|7
1654359500000|2022-06-04 16:18:20|8557.43|8437.43|8557.63|8437.63|8557.71|8437.71|8557.3|8437.3|9
1654359510000|2022-06-04 16:18:30|8557.51|8437.51|8557.82|8437.82|8557.94|8437.94|8557.51|8437.51|9
1654359520000|2022-06-04 16:18:40|8557.81|8437.81|8557.72|8437.72|8557.88|8437.88|8557.62|8437.62|8
1654359530000|2022-06-04 16:18:50|8557.75|8437.75|8557.41|8437.41|8557.75|8437.75|8557.41|8437.41|8
1654359540000|2022-06-04 16:19:00|8557.38|8437.38|8556.9|8436.9|8557.38|8437.38|8556.87|8436.87|10
1654359550000|2022-06-04 16:19:10|8556.87|8436.87|8555.87|8435.87|8556.87|8436.87|8555.84|8435.84|8
1654359560000|2022-06-04 16:19:20|8555.71|8435.71|8555.44|8435.44|8555.71|8435.71|8555.33|8435.33|10
1654359570000|2022-06-04 16:19:30|8555.49|8435.49|8555.68|8435.68|8555.96|8435.96|8555.49|8435.49|10
1654359580000|2022-06-04 16:19:40|8555.49|8435.49|8554.85|8434.85|8555.5|8435.5|8554.85|8434.85|10
1654359590000|2022-06-04 16:19:50|8554.78|8434.78|8554.35|8434.35|8554.86|8434.86|8554.35|8434.35|8
1654359600000|2022-06-04 16:20:00|8553.99|8433.99|8552.86|8432.86|8554.3|8434.3|8552.86|8432.86|10
1654359610000|2022-06-04 16:20:10|8552.66|8432.66|8552.3|8432.3|8552.66|8432.66|8552.15|8432.15|8
1654359620000|2022-06-04 16:20:20|8552.39|8432.39|8552.36|8432.36|8552.52|8432.52|8552.36|8432.36|9
1654359630000|2022-06-04 16:20:30|8552.44|8432.44|8552.15|8432.15|8552.44|8432.44|8552.15|8432.15|8
1654359640000|2022-06-04 16:20:40|8552.11|8432.11|8551.74|8431.74|8552.11|8432.11|8551.74|8431.74|9
1654359650000|2022-06-04 16:20:50|8551.85|8431.85|8551.49|8431.49|8551.91|8431.91|8551.1|8431.1|10
1654359660000|2022-06-04 16:21:00|8551.44|8431.44|8551.88|8431.88|8551.88|8431.88|8551.15|8431.15|10
1654359670000|2022-06-04 16:21:10|8551.77|8431.77|8552.35|8432.35|8552.35|8432.35|8551.77|8431.77|9
1654359680000|2022-06-04 16:21:20|8552.45|8432.45|8552.28|8432.28|8552.53|8432.53|8552.28|8432.28|9
1654359690000|2022-06-04 16:21:30|8552.27|8432.27|8551.69|8431.69|8552.27|8432.27|8551.69|8431.69|9
1654359700000|2022-06-04 16:21:40|8551.6|8431.6|8550.84|8430.84|8551.6|8431.6|8550.84|8430.84|9
1654359710000|2022-06-04 16:21:50|8550.91|8430.91|8549.28|8429.28|8550.93|8430.93|8549.28|8429.28|10
1654359720000|2022-06-04 16:22:00|8549.35|8429.35|8549.23|8429.23|8549.39|8429.39|8549.23|8429.23|10
1654359730000|2022-06-04 16:22:10|8548.96|8428.96|8548.15|8428.15|8548.96|8428.96|8548.15|8428.15|10
1654359740000|2022-06-04 16:22:20|8548.12|8428.12|8547.65|8427.65|8548.22|8428.22|8547.61|8427.61|9
1654359750000|2022-06-04 16:22:30|8547.03|8427.03|8544.9|8424.9|8547.03|8427.03|8544.9|8424.9|10
1654359760000|2022-06-04 16:22:40|8544.83|8424.83|8543.26|8423.26|8544.83|8424.83|8543.26|8423.26|10
1654359770000|2022-06-04 16:22:50|8543.24|8423.24|8542.41|8422.41|8543.24|8423.24|8542.41|8422.41|10
1654359780000|2022-06-04 16:23:00|8542.29|8422.29|8541.8|8421.8|8542.31|8422.31|8541.8|8421.8|8
1654359790000|2022-06-04 16:23:10|8541.83|8421.83|8541.11|8421.11|8541.83|8421.83|8541.11|8421.11|10
1654359800000|2022-06-04 16:23:20|8541.12|8421.12|8540.1|8420.1|8541.18|8421.18|8540.1|8420.1|8
1654359810000|2022-06-04 16:23:30|8540.01|8420.01|8540.01|8420.01|8540.03|8420.03|8539.54|8419.54|9
1654359820000|2022-06-04 16:23:40|8539.53|8419.53|8540.18|8420.18|8540.2|8420.2|8539.53|8419.53|10
1654359830000|2022-06-04 16:23:50|8540.25|8420.25|8540.11|8420.11|8540.27|8420.27|8540.06|8420.06|7
1654359840000|2022-06-04 16:24:00|8540.27|8420.27|8539.67|8419.67|8540.4|8420.4|8539.63|8419.63|7
1654359850000|2022-06-04 16:24:10|8539.65|8419.65|8540.72|8420.72|8540.72|8420.72|8539.61|8419.61|9
1654359860000|2022-06-04 16:24:20|8540.93|8420.93|8540.3|8420.3|8540.94|8420.94|8540.3|8420.3|10
1654359870000|2022-06-04 16:24:30|8540.14|8420.14|8540.61|8420.61|8540.68|8420.68|8540.14|8420.14|8
1654359880000|2022-06-04 16:24:40|8540.7|8420.7|8541.94|8421.94|8541.94|8421.94|8540.7|8420.7|9
1654359890000|2022-06-04 16:24:50|8542.04|8422.04|8541.67|8421.67|8542.13|8422.13|8541.67|8421.67|10
1654359900000|2022-06-04 16:25:00|8541.58|8421.58|8540.42|8420.42|8541.58|8421.58|8540.42|8420.42|9
1654359910000|2022-06-04 16:25:10|8540.4|8420.4|8540.15|8420.15|8540.44|8420.44|8540.08|8420.08|9
1654359920000|2022-06-04 16:25:20|8540.08|8420.08|8539.73|8419.73|8540.08|8420.08|8539.64|8419.64|7
1654359930000|2022-06-04 16:25:30|8539.72|8419.72|8539.22|8419.22|8539.72|8419.72|8539.12|8419.12|9
1654359940000|2022-06-04 16:25:40|8539.19|8419.19|8539.21|8419.21|8539.3|8419.3|8539.19|8419.19|9
1654359950000|2022-06-04 16:25:50|8539.26|8419.26|8539.57|8419.57|8539.57|8419.57|8539.26|8419.26|10
1654359960000|2022-06-04 16:26:00|8539.73|8419.73|8541.08|8421.08|8541.08|8421.08|8539.66|8419.66|8
1654359970000|2022-06-04 16:26:10|8541.11|8421.11|8541.85|8421.85|8541.9|8421.9|8541.11|8421.11|10
1654359980000|2022-06-04 16:26:20|8541.59|8421.59|8540.56|8420.56|8541.59|8421.59|8540.56|8420.56|9
1654359990000|2022-06-04 16:26:30|8540.16|8420.16|8540.06|8420.06|8540.16|8420.16|8539.57|8419.57|9
1654360000000|2022-06-04 16:26:40|8540.12|8420.12|8540.2|8420.2|8540.27|8420.27|8540.12|8420.12|7
1654360010000|2022-06-04 16:26:50|8540.07|8420.07|8540.57|8420.57|8540.57|8420.57|8540.07|8420.07|9
1654360020000|2022-06-04 16:27:00|8540.53|8420.53|8541.09|8421.09|8541.14|8421.14|8540.53|8420.53|5
1654360030000|2022-06-04 16:27:10|8541.19|8421.19|8541.46|8421.46|8541.53|8421.53|8541.11|8421.11|10
1654360040000|2022-06-04 16:27:20|8541.41|8421.41|8543.07|8423.07|8543.07|8423.07|8541.33|8421.33|10
1654360050000|2022-06-04 16:27:30|8543.55|8423.55|8545.62|8425.62|8545.62|8425.62|8543.55|8423.55|10
1654360060000|2022-06-04 16:27:40|8545.71|8425.71|8546.05|8426.05|8546.05|8426.05|8545.71|8425.71|8
1654360070000|2022-06-04 16:27:50|8545.99|8425.99|8546.09|8426.09|8546.09|8426.09|8545.99|8425.99|5
1654360080000|2022-06-04 16:28:00|8546.02|8426.02|8546.36|8426.36|8546.36|8426.36|8545.69|8425.69|9
1654360090000|2022-06-04 16:28:10|8546.43|8426.43|8545.86|8425.86|8546.65|8426.65|8545.86|8425.86|9
1654360100000|2022-06-04 16:28:20|8545.89|8425.89|8544.96|8424.96|8545.89|8425.89|8544.9|8424.9|10
1654360110000|2022-06-04 16:28:30|8545.1|8425.1|8544.4|8424.4|8545.1|8425.1|8544.3|8424.3|10
1654360120000|2022-06-04 16:28:40|8544.55|8424.55|8543.44|8423.44|8544.65|8424.65|8543.44|8423.44|10
1654360130000|2022-06-04 16:28:50|8543.4|8423.4|8543.34|8423.34|8543.54|8423.54|8543.27|8423.27|10
1654360140000|2022-06-04 16:29:00|8543.44|8423.44|8542.82|8422.82|8543.44|8423.44|8542.77|8422.77|9
1654360150000|2022-06-04 16:29:10|8542.75|8422.75|8542.59|8422.59|8542.75|8422.75|8542.38|8422.38|9
1654360160000|2022-06-04 16:29:20|8542.67|8422.67|8542.76|8422.76|8542.79|8422.79|8542.46|8422.46|8
1654360170000|2022-06-04 16:29:30|8542.86|8422.86|8542.97|8422.97|8542.97|8422.97|8542.76|8422.76|7
1654360180000|2022-06-04 16:29:40|8543.05|8423.05|8543.53|8423.53|8543.61|8423.61|8543.05|8423.05|9
1654360190000|2022-06-04 16:29:50|8543.66|8423.66|8544.13|8424.13|8544.13|8424.13|8543.66|8423.66|7
1654360200000|2022-06-04 16:30:00|8544.34|8424.34|8543.51|8423.51|8544.39|8424.39|8543.51|8423.51|10
1654360210000|2022-06-04 16:30:10|8543.5|8423.5|8543.68|8423.68|8543.68|8423.68|8543.47|8423.47|5
1654360220000|2022-06-04 16:30:20|8543.72|8423.72|8543.8|8423.8|8543.82|8423.82|8543.27|8423.27|10
1654360230000|2022-06-04 16:30:30|8543.84|8423.84|8544.42|8424.42|8544.42|8424.42|8543.82|8423.82|9
1654360240000|2022-06-04 16:30:40|8544.35|8424.35|8544.76|8424.76|8544.8|8424.8|8544.35|8424.35|9
1654360250000|2022-06-04 16:30:50|8544.82|8424.82|8544.98|8424.98|8545.03|8425.03|8544.72|8424.72|9
1654360260000|2022-06-04 16:31:00|8545.01|8425.01|8545.17|8425.17|8545.48|8425.48|8545.01|8425.01|10
1654360270000|2022-06-04 16:31:10|8545.11|8425.11|8544.99|8424.99|8545.19|8425.19|8544.89|8424.89|10
1654360280000|2022-06-04 16:31:20|8545.13|8425.13|8545.06|8425.06|8545.21|8425.21|8545.02|8425.02|9
1654360290000|2022-06-04 16:31:30|8545.08|8425.08|8545.68|8425.68|8545.68|8425.68|8544.98|8424.98|8
1654360300000|2022-06-04 16:31:40|8545.74|8425.74|8545.56|8425.56|8545.74|8425.74|8545.52|8425.52|8
1654360310000|2022-06-04 16:31:50|8545.51|8425.51|8544.93|8424.93|8545.51|8425.51|8544.91|8424.91|10
1654360320000|2022-06-04 16:32:00|8544.9|8424.9|8544.28|8424.28|8544.9|8424.9|8544.28|8424.28|8
1654360330000|2022-06-04 16:32:10|8544.3|8424.3|8544.23|8424.23|8544.35|8424.35|8544.22|8424.22|7
1654360340000|2022-06-04 16:32:20|8544.06|8424.06|8543.68|8423.68|8544.1|8424.1|8543.67|8423.67|9
1654360350000|2022-06-04 16:32:30|8543.59|8423.59|8543.3|8423.3|8543.59|8423.59|8543.3|8423.3|9
1654360360000|2022-06-04 16:32:40|8543.17|8423.17|8542.78|8422.78|8543.17|8423.17|8542.78|8422.78|9
1654360370000|2022-06-04 16:32:50|8542.5|8422.5|8542|8422|8542.5|8422.5|8541.96|8421.96|9
1654360380000|2022-06-04 16:33:00|8542.1|8422.1|8541.89|8421.89|8542.14|8422.14|8541.89|8421.89|8
1654360390000|2022-06-04 16:33:10|8541.83|8421.83|8541.88|8421.88|8541.9|8421.9|8541.83|8421.83|6
1654360400000|2022-06-04 16:33:20|8541.91|8421.91|8541.87|8421.87|8541.94|8421.94|8541.67|8421.67|10
1654360410000|2022-06-04 16:33:30|8541.86|8421.86|8541.98|8421.98|8541.98|8421.98|8541.73|8421.73|10
1654360420000|2022-06-04 16:33:40|8542.03|8422.03|8541.68|8421.68|8542.06|8422.06|8541.68|8421.68|8
1654360430000|2022-06-04 16:33:50|8541.78|8421.78|8541.97|8421.97|8541.97|8421.97|8541.55|8421.55|10
1654360440000|2022-06-04 16:34:00|8541.99|8421.99|8541.78|8421.78|8541.99|8421.99|8541.78|8421.78|9
1654360450000|2022-06-04 16:34:10|8541.83|8421.83|8541.73|8421.73|8541.83|8421.83|8541.73|8421.73|10
1654360460000|2022-06-04 16:34:20|8541.76|8421.76|8541.7|8421.7|8541.8|8421.8|8541.68|8421.68|7
1654360470000|2022-06-04 16:34:30|8541.6|8421.6|8541.93|8421.93|8541.93|8421.93|8541.4|8421.4|9
1654360480000|2022-06-04 16:34:40|8541.8|8421.8|8541.88|8421.88|8541.91|8421.91|8541.8|8421.8|6
1654360490000|2022-06-04 16:34:50|8541.87|8421.87|8540.18|8420.18|8541.87|8421.87|8540.16|8420.16|9
1654360500000|2022-06-04 16:35:00|8539.97|8419.97|8539.01|8419.01|8539.97|8419.97|8538.89|8418.89|9
1654360510000|2022-06-04 16:35:10|8538.97|8418.97|8537.26|8417.26|8538.97|8418.97|8537.26|8417.26|10
1654360520000|2022-06-04 16:35:20|8537.12|8417.12|8536.67|8416.67|8537.25|8417.25|8536.67|8416.67|7
1654360530000|2022-06-04 16:35:30|8536.65|8416.65|8535.82|8415.82|8536.65|8416.65|8535.77|8415.77|9
1654360540000|2022-06-04 16:35:40|8535.63|8415.63|8535.51|8415.51|8535.63|8415.63|8535.37|8415.37|9
1654360550000|2022-06-04 16:35:50|8535.58|8415.58|8535.34|8415.34|8535.59|8415.59|8535.21|8415.21|9
1654360560000|2022-06-04 16:36:00|8534.72|8414.72|8534.59|8414.59|8534.84|8414.84|8534.59|8414.59|10
1654360570000|2022-06-04 16:36:10|8534.52|8414.52|8535.14|8415.14|8535.18|8415.18|8534.52|8414.52|10
1654360580000|2022-06-04 16:36:20|8535.19|8415.19|8535.48|8415.48|8535.5|8415.5|8535.19|8415.19|10
1654360590000|2022-06-04 16:36:30|8535.57|8415.57|8535.41|8415.41|8535.6|8415.6|8535.37|8415.37|9
1654360600000|2022-06-04 16:36:40|8535.32|8415.32|8535.29|8415.29|8535.41|8415.41|8535.22|8415.22|9
1654360610000|2022-06-04 16:36:50|8535.32|8415.32|8535.66|8415.66|8536.49|8416.49|8535.18|8415.18|10
1654360620000|2022-06-04 16:37:00|8535.36|8415.36|8535.32|8415.32|8535.38|8415.38|8535.21|8415.21|9
1654360630000|2022-06-04 16:37:10|8535.24|8415.24|8535.68|8415.68|8535.68|8415.68|8535.22|8415.22|8
1654360640000|2022-06-04 16:37:20|8535.85|8415.85|8536.5|8416.5|8536.5|8416.5|8535.85|8415.85|9
1654360650000|2022-06-04 16:37:30|8536.33|8416.33|8535.81|8415.81|8536.33|8416.33|8535.81|8415.81|10
1654360660000|2022-06-04 16:37:40|8535.79|8415.79|8535.33|8415.33|8535.79|8415.79|8535.27|8415.27|10
1654360670000|2022-06-04 16:37:50|8535.3|8415.3|8533.98|8413.98|8535.3|8415.3|8533.88|8413.88|9
1654360680000|2022-06-04 16:38:00|8534.05|8414.05|8533.95|8413.95|8534.08|8414.08|8533.94|8413.94|8
1654360690000|2022-06-04 16:38:10|8533.79|8413.79|8533.55|8413.55|8533.84|8413.84|8533.55|8413.55|9
1654360700000|2022-06-04 16:38:20|8533.38|8413.38|8533.84|8413.84|8533.84|8413.84|8533.38|8413.38|8
1654360710000|2022-06-04 16:38:30|8533.78|8413.78|8534.04|8414.04|8534.09|8414.09|8533.78|8413.78|9
1654360720000|2022-06-04 16:38:40|8534.03|8414.03|8534.1|8414.1|8534.25|8414.25|8534.03|8414.03|10
1654360730000|2022-06-04 16:38:50|8534.21|8414.21|8534.51|8414.51|8534.51|8414.51|8534.15|8414.15|8
1654360740000|2022-06-04 16:39:00|8534.48|8414.48|8535.11|8415.11|8535.11|8415.11|8534.48|8414.48|9
1654360750000|2022-06-04 16:39:10|8535.6|8415.6|8538.36|8418.36|8538.36|8418.36|8535.6|8415.6|10
1654360760000|2022-06-04 16:39:20|8538.25|8418.25|8538.55|8418.55|8538.55|8418.55|8538.25|8418.25|8
1654360770000|2022-06-04 16:39:30|8538.39|8418.39|8535.99|8415.99|8538.39|8418.39|8535.99|8415.99|10
1654360780000|2022-06-04 16:39:40|8535.89|8415.89|8535.36|8415.36|8535.89|8415.89|8535.36|8415.36|8
1654360790000|2022-06-04 16:39:50|8535.34|8415.34|8535.3|8415.3|8535.4|8415.4|8535.04|8415.04|10
1654360800000|2022-06-04 16:40:00|8535.37|8415.37|8535.92|8415.92|8535.95|8415.95|8535.37|8415.37|10
1654360810000|2022-06-04 16:40:10|8536.05|8416.05|8536.4|8416.4|8536.4|8416.4|8535.95|8415.95|10
1654360820000|2022-06-04 16:40:20|8536.24|8416.24|8537|8417|8537.01|8417.01|8536.24|8416.24|9
1654360830000|2022-06-04 16:40:30|8537.76|8417.76|8538.2|8418.2|8538.45|8418.45|8537.76|8417.76|7
1654360840000|2022-06-04 16:40:40|8537.95|8417.95|8536.91|8416.91|8538.18|8418.18|8536.91|8416.91|10
1654360850000|2022-06-04 16:40:50|8536.85|8416.85|8537.04|8417.04|8537.19|8417.19|8536.83|8416.83|9
1654360860000|2022-06-04 16:41:00|8537.03|8417.03|8537.41|8417.41|8537.41|8417.41|8536.99|8416.99|10
1654360870000|2022-06-04 16:41:10|8537.65|8417.65|8538.87|8418.87|8538.87|8418.87|8537.65|8417.65|10
1654360880000|2022-06-04 16:41:20|8538.92|8418.92|8539.51|8419.51|8539.59|8419.59|8538.92|8418.92|9
1654360890000|2022-06-04 16:41:30|8539.65|8419.65|8539.95|8419.95|8540.01|8420.01|8539.65|8419.65|10
1654360900000|2022-06-04 16:41:40|8540.01|8420.01|8540|8420|8540.01|8420.01|8539.91|8419.91|9
1654360910000|2022-06-04 16:41:50|8540.28|8420.28|8540.43|8420.43|8540.58|8420.58|8540.12|8420.12|9
1654360920000|2022-06-04 16:42:00|8539.91|8419.91|8539.17|8419.17|8539.91|8419.91|8539.17|8419.17|10
1654360930000|2022-06-04 16:42:10|8539.21|8419.21|8540.03|8420.03|8540.19|8420.19|8539.21|8419.21|9
1654360940000|2022-06-04 16:42:20|8540.04|8420.04|8540.1|8420.1|8540.32|8420.32|8540.04|8420.04|9
1654360950000|2022-06-04 16:42:30|8540.27|8420.27|8540.01|8420.01|8540.4|8420.4|8539.98|8419.98|9
1654360960000|2022-06-04 16:42:40|8540.1|8420.1|8539.75|8419.75|8540.11|8420.11|8539.75|8419.75|10
1654360970000|2022-06-04 16:42:50|8539.66|8419.66|8539.8|8419.8|8539.85|8419.85|8539.66|8419.66|10
1654360980000|2022-06-04 16:43:00|8539.81|8419.81|8539.72|8419.72|8539.96|8419.96|8539.72|8419.72|7
1654360990000|2022-06-04 16:43:10|8539.77|8419.77|8539.63|8419.63|8539.77|8419.77|8539.62|8419.62|7
1654361000000|2022-06-04 16:43:20|8539.8|8419.8|8539.8|8419.8|8540|8420|8539.76|8419.76|10
1654361010000|2022-06-04 16:43:30|8539.67|8419.67|8539.81|8419.81|8539.91|8419.91|8539.67|8419.67|9
1654361020000|2022-06-04 16:43:40|8539.91|8419.91|8539.78|8419.78|8539.91|8419.91|8539.71|8419.71|5
1654361030000|2022-06-04 16:43:50|8539.74|8419.74|8539.72|8419.72|8539.75|8419.75|8539.7|8419.7|6
1654361040000|2022-06-04 16:44:00|8539.77|8419.77|8539.82|8419.82|8540.1|8420.1|8539.77|8419.77|9
1654361050000|2022-06-04 16:44:10|8539.91|8419.91|8539.87|8419.87|8539.94|8419.94|8539.72|8419.72|7
1654361060000|2022-06-04 16:44:20|8539.94|8419.94|8539.92|8419.92|8540.11|8420.11|8539.73|8419.73|10
1654361070000|2022-06-04 16:44:30|8539.84|8419.84|8539.71|8419.71|8539.94|8419.94|8539.71|8419.71|9
1654361080000|2022-06-04 16:44:40|8539.85|8419.85|8539.72|8419.72|8539.88|8419.88|8539.62|8419.62|9
1654361090000|2022-06-04 16:44:50|8539.64|8419.64|8539.55|8419.55|8539.84|8419.84|8539.38|8419.38|10
1654361100000|2022-06-04 16:45:00|8539.44|8419.44|8539.5|8419.5|8539.56|8419.56|8539.38|8419.38|8
1654361110000|2022-06-04 16:45:10|8539.51|8419.51|8539.51|8419.51|8539.58|8419.58|8539.41|8419.41|10
1654361120000|2022-06-04 16:45:20|8539.6|8419.6|8539.11|8419.11|8539.63|8419.63|8539.11|8419.11|9
1654361130000|2022-06-04 16:45:30|8538.8|8418.8|8537.31|8417.31|8538.8|8418.8|8537.31|8417.31|9
1654361140000|2022-06-04 16:45:40|8537.3|8417.3|8537.41|8417.41|8537.42|8417.42|8537.3|8417.3|7
1654361150000|2022-06-04 16:45:50|8537.3|8417.3|8535.7|8415.7|8537.52|8417.52|8535.7|8415.7|9
1654361160000|2022-06-04 16:46:00|8535.48|8415.48|8535.24|8415.24|8535.48|8415.48|8535.18|8415.18|9
1654361170000|2022-06-04 16:46:10|8535.27|8415.27|8535.11|8415.11|8535.3|8415.3|8534.9|8414.9|9
1654361180000|2022-06-04 16:46:20|8535.03|8415.03|8535|8415|8535.09|8415.09|8534.93|8414.93|9
1654361190000|2022-06-04 16:46:30|8535.01|8415.01|8535.11|8415.11|8535.17|8415.17|8534.99|8414.99|8
1654361200000|2022-06-04 16:46:40|8535.14|8415.14|8536.02|8416.02|8536.02|8416.02|8535.14|8415.14|7
1654361210000|2022-06-04 16:46:50|8536.3|8416.3|8536.6|8416.6|8536.74|8416.74|8536.3|8416.3|9
1654361220000|2022-06-04 16:47:00|8536.64|8416.64|8535.06|8415.06|8536.64|8416.64|8535.06|8415.06|8
1654361230000|2022-06-04 16:47:10|8535.01|8415.01|8534.56|8414.56|8535.02|8415.02|8534.56|8414.56|9
1654361240000|2022-06-04 16:47:20|8534.63|8414.63|8532.24|8412.24|8534.63|8414.63|8532.24|8412.24|10
1654361250000|2022-06-04 16:47:30|8532.22|8412.22|8532.08|8412.08|8532.28|8412.28|8531.96|8411.96|10
1654361260000|2022-06-04 16:47:40|8532.13|8412.13|8532.16|8412.16|8532.56|8412.56|8532.08|8412.08|9
1654361270000|2022-06-04 16:47:50|8532.1|8412.1|8531.79|8411.79|8532.1|8412.1|8531.79|8411.79|8
1654361280000|2022-06-04 16:48:00|8531.75|8411.75|8531.11|8411.11|8531.75|8411.75|8531.11|8411.11|8
1654361290000|2022-06-04 16:48:10|8530.98|8410.98|8530.46|8410.46|8530.99|8410.99|8530.45|8410.45|9
1654361300000|2022-06-04 16:48:20|8530.38|8410.38|8530.18|8410.18|8530.38|8410.38|8530.13|8410.13|8
1654361310000|2022-06-04 16:48:30|8529.95|8409.95|8529.51|8409.51|8529.95|8409.95|8529.51|8409.51|8
1654361320000|2022-06-04 16:48:40|8529.53|8409.53|8529.46|8409.46|8529.53|8409.53|8529.41|8409.41|6
1654361330000|2022-06-04 16:48:50|8529.44|8409.44|8529.52|8409.52|8529.66|8409.66|8529.4|8409.4|10
1654361340000|2022-06-04 16:49:00|8529.61|8409.61|8529.91|8409.91|8529.91|8409.91|8529.52|8409.52|8
1654361350000|2022-06-04 16:49:10|8529.9|8409.9|8529.52|8409.52|8529.92|8409.92|8529.52|8409.52|8
1654361360000|2022-06-04 16:49:20|8529.57|8409.57|8529.36|8409.36|8529.64|8409.64|8529.36|8409.36|7
1654361370000|2022-06-04 16:49:30|8529.44|8409.44|8529.43|8409.43|8529.44|8409.44|8529.19|8409.19|9
1654361380000|2022-06-04 16:49:40|8529.55|8409.55|8529.49|8409.49|8529.55|8409.55|8529.47|8409.47|5
1654361390000|2022-06-04 16:49:50|8529.41|8409.41|8529.18|8409.18|8529.41|8409.41|8529.18|8409.18|10
1654361400000|2022-06-04 16:50:00|8529.19|8409.19|8529.08|8409.08|8529.19|8409.19|8528.94|8408.94|8
1654361410000|2022-06-04 16:50:10|8529.25|8409.25|8528.35|8408.35|8529.46|8409.46|8528.35|8408.35|8
1654361420000|2022-06-04 16:50:20|8528.06|8408.06|8528.74|8408.74|8528.74|8408.74|8528.02|8408.02|8
1654361430000|2022-06-04 16:50:30|8528.8|8408.8|8529.14|8409.14|8529.15|8409.15|8528.75|8408.75|10
1654361440000|2022-06-04 16:50:40|8529.21|8409.21|8528.99|8408.99|8529.21|8409.21|8528.99|8408.99|8
1654361450000|2022-06-04 16:50:50|8529.02|8409.02|8529.25|8409.25|8529.32|8409.32|8529.02|8409.02|10
1654361460000|2022-06-04 16:51:00|8529.33|8409.33|8530.21|8410.21|8530.21|8410.21|8529.18|8409.18|9
1654361470000|2022-06-04 16:51:10|8530.29|8410.29|8530.77|8410.77|8530.77|8410.77|8530.29|8410.29|6
1654361480000|2022-06-04 16:51:20|8530.75|8410.75|8531.29|8411.29|8531.36|8411.36|8530.75|8410.75|9
1654361490000|2022-06-04 16:51:30|8531.35|8411.35|8531.74|8411.74|8531.77|8411.77|8531.28|8411.28|10
1654361500000|2022-06-04 16:51:40|8531.73|8411.73|8531.36|8411.36|8531.86|8411.86|8531.33|8411.33|9
1654361510000|2022-06-04 16:51:50|8531.21|8411.21|8530.72|8410.72|8531.21|8411.21|8530.54|8410.54|8
1654361520000|2022-06-04 16:52:00|8530.87|8410.87|8530.89|8410.89|8531.03|8411.03|8530.78|8410.78|9
1654361530000|2022-06-04 16:52:10|8530.74|8410.74|8531.07|8411.07|8531.07|8411.07|8530.74|8410.74|10
1654361540000|2022-06-04 16:52:20|8531.26|8411.26|8530.93|8410.93|8531.26|8411.26|8530.93|8410.93|10
1654361550000|2022-06-04 16:52:30|8530.94|8410.94|8530.44|8410.44|8530.95|8410.95|8530.27|8410.27|8
1654361560000|2022-06-04 16:52:40|8530.48|8410.48|8530.3|8410.3|8530.48|8410.48|8530.25|8410.25|7
1654361570000|2022-06-04 16:52:50|8530.15|8410.15|8529.82|8409.82|8530.15|8410.15|8529.82|8409.82|10
1654361580000|2022-06-04 16:53:00|8529.74|8409.74|8530.36|8410.36|8530.37|8410.37|8529.6|8409.6|10
1654361590000|2022-06-04 16:53:10|8530.38|8410.38|8531.47|8411.47|8531.47|8411.47|8530.38|8410.38|10
1654361600000|2022-06-04 16:53:20|8531.37|8411.37|8532.1|8412.1|8532.1|8412.1|8531.37|8411.37|9
1654361610000|2022-06-04 16:53:30|8532.06|8412.06|8532.67|8412.67|8532.67|8412.67|8532.06|8412.06|9
1654361620000|2022-06-04 16:53:40|8532.74|8412.74|8532.76|8412.76|8532.83|8412.83|8532.73|8412.73|9
1654361630000|2022-06-04 16:53:50|8532.85|8412.85|8533.19|8413.19|8533.24|8413.24|8532.85|8412.85|9
1654361640000|2022-06-04 16:54:00|8533.18|8413.18|8533.47|8413.47|8533.51|8413.51|8533.12|8413.12|9
1654361650000|2022-06-04 16:54:10|8533.48|8413.48|8533.83|8413.83|8533.83|8413.83|8533.35|8413.35|9
1654361660000|2022-06-04 16:54:20|8533.99|8413.99|8534.06|8414.06|8534.19|8414.19|8533.91|8413.91|9
1654361670000|2022-06-04 16:54:30|8534.04|8414.04|8534.05|8414.05|8534.16|8414.16|8534.02|8414.02|8
1654361680000|2022-06-04 16:54:40|8533.99|8413.99|8533.65|8413.65|8534.01|8414.01|8533.65|8413.65|6
1654361690000|2022-06-04 16:54:50|8533.6|8413.6|8533.24|8413.24|8533.6|8413.6|8532.99|8412.99|8
1654361700000|2022-06-04 16:55:00|8533.2|8413.2|8533.38|8413.38|8533.38|8413.38|8533.2|8413.2|7
1654361710000|2022-06-04 16:55:10|8533.54|8413.54|8533.49|8413.49|8533.61|8413.61|8533.49|8413.49|7
1654361720000|2022-06-04 16:55:20|8533.43|8413.43|8533.54|8413.54|8533.76|8413.76|8533.43|8413.43|9
1654361730000|2022-06-04 16:55:30|8533.66|8413.66|8533.89|8413.89|8533.93|8413.93|8533.48|8413.48|10
1654361740000|2022-06-04 16:55:40|8533.9|8413.9|8533.64|8413.64|8533.9|8413.9|8533.62|8413.62|8
1654361750000|2022-06-04 16:55:50|8533.56|8413.56|8533.8|8413.8|8533.8|8413.8|8533.56|8413.56|6
1654361760000|2022-06-04 16:56:00|8533.91|8413.91|8533.89|8413.89|8533.98|8413.98|8533.86|8413.86|9
1654361770000|2022-06-04 16:56:10|8533.88|8413.88|8534.1|8414.1|8534.1|8414.1|8533.53|8413.53|10
1654361780000|2022-06-04 16:56:20|8534.07|8414.07|8534.05|8414.05|8534.15|8414.15|8533.93|8413.93|9
1654361790000|2022-06-04 16:56:30|8534.06|8414.06|8533.37|8413.37|8534.11|8414.11|8533.37|8413.37|10
1654361800000|2022-06-04 16:56:40|8533.28|8413.28|8532.95|8412.95|8533.35|8413.35|8532.95|8412.95|8
1654361810000|2022-06-04 16:56:50|8532.94|8412.94|8532.51|8412.51|8532.94|8412.94|8532.49|8412.49|8
1654361820000|2022-06-04 16:57:00|8532.39|8412.39|8532.31|8412.31|8532.39|8412.39|8532.18|8412.18|7
1654361830000|2022-06-04 16:57:10|8532.25|8412.25|8531.94|8411.94|8532.25|8412.25|8531.91|8411.91|10
1654361840000|2022-06-04 16:57:20|8531.93|8411.93|8531.37|8411.37|8531.99|8411.99|8531.28|8411.28|9
1654361850000|2022-06-04 16:57:30|8531.46|8411.46|8530.91|8410.91|8531.46|8411.46|8530.91|8410.91|8
1654361860000|2022-06-04 16:57:40|8530.92|8410.92|8530.77|8410.77|8530.92|8410.92|8530.76|8410.76|5
1654361870000|2022-06-04 16:57:50|8530.72|8410.72|8530.39|8410.39|8530.72|8410.72|8530.25|8410.25|7
1654361880000|2022-06-04 16:58:00|8530.44|8410.44|8530.26|8410.26|8530.44|8410.44|8530.26|8410.26|7
1654361890000|2022-06-04 16:58:10|8530.35|8410.35|8529.93|8409.93|8530.41|8410.41|8529.9|8409.9|9
1654361900000|2022-06-04 16:58:20|8529.94|8409.94|8529.72|8409.72|8529.94|8409.94|8529.48|8409.48|8
1654361910000|2022-06-04 16:58:30|8529.79|8409.79|8529.69|8409.69|8529.84|8409.84|8529.66|8409.66|9
1654361920000|2022-06-04 16:58:40|8529.72|8409.72|8529.8|8409.8|8529.87|8409.87|8529.72|8409.72|6
1654361930000|2022-06-04 16:58:50|8529.79|8409.79|8530.02|8410.02|8530.02|8410.02|8529.78|8409.78|9
1654361940000|2022-06-04 16:59:00|8530.2|8410.2|8530.86|8410.86|8530.86|8410.86|8530.2|8410.2|9
1654361950000|2022-06-04 16:59:10|8530.92|8410.92|8531.32|8411.32|8531.4|8411.4|8530.92|8410.92|9
1654361960000|2022-06-04 16:59:20|8531.35|8411.35|8531.12|8411.12|8531.56|8411.56|8531.07|8411.07|10
1654361970000|2022-06-04 16:59:30|8531.1|8411.1|8530.51|8410.51|8531.22|8411.22|8530.51|8410.51|10
1654361980000|2022-06-04 16:59:40|8530.45|8410.45|8530.34|8410.34|8530.46|8410.46|8530.28|8410.28|7
1654361990000|2022-06-04 16:59:50|8530.41|8410.41|8530.71|8410.71|8530.74|8410.74|8530.4|8410.4|9
1654362000000|2022-06-04 17:00:00|8530.64|8410.64|8530.72|8410.72|8530.76|8410.76|8530.61|8410.61|10
1654362010000|2022-06-04 17:00:10|8530.78|8410.78|8530.74|8410.74|8530.86|8410.86|8530.69|8410.69|10
1654362020000|2022-06-04 17:00:20|8530.67|8410.67|8530.88|8410.88|8530.88|8410.88|8530.66|8410.66|8
1654362030000|2022-06-04 17:00:30|8531.1|8411.1|8530.55|8410.55|8531.12|8411.12|8530.55|8410.55|7
1654362040000|2022-06-04 17:00:40|8530.46|8410.46|8530.6|8410.6|8530.73|8410.73|8530.46|8410.46|9
1654362050000|2022-06-04 17:00:50|8530.55|8410.55|8530.34|8410.34|8530.55|8410.55|8530.23|8410.23|9
1654362060000|2022-06-04 17:01:00|8529.99|8409.99|8530.25|8410.25|8530.32|8410.32|8529.93|8409.93|10
1654362070000|2022-06-04 17:01:10|8530.15|8410.15|8530.23|8410.23|8530.23|8410.23|8530.01|8410.01|10
1654362080000|2022-06-04 17:01:20|8530.26|8410.26|8530.56|8410.56|8530.58|8410.58|8530.26|8410.26|8
1654362090000|2022-06-04 17:01:30|8530.52|8410.52|8531.16|8411.16|8531.16|8411.16|8530.52|8410.52|9
1654362100000|2022-06-04 17:01:40|8531.32|8411.32|8531.37|8411.37|8531.37|8411.37|8531.24|8411.24|8
1654362110000|2022-06-04 17:01:50|8531.27|8411.27|8531.33|8411.33|8531.42|8411.42|8531.27|8411.27|9
1654362120000|2022-06-04 17:02:00|8531.32|8411.32|8531.09|8411.09|8531.32|8411.32|8531.09|8411.09|7
1654362130000|2022-06-04 17:02:10|8531.07|8411.07|8530.98|8410.98|8531.11|8411.11|8530.91|8410.91|7
1654362140000|2022-06-04 17:02:20|8530.88|8410.88|8531.35|8411.35|8531.46|8411.46|8530.88|8410.88|8
1654362150000|2022-06-04 17:02:30|8531.72|8411.72|8532.02|8412.02|8532.05|8412.05|8531.72|8411.72|7
1654362160000|2022-06-04 17:02:40|8532|8412|8531.86|8411.86|8532.01|8412.01|8531.86|8411.86|7
1654362170000|2022-06-04 17:02:50|8531.92|8411.92|8532.03|8412.03|8532.09|8412.09|8531.92|8411.92|10
1654362180000|2022-06-04 17:03:00|8531.99|8411.99|8532.37|8412.37|8532.37|8412.37|8531.88|8411.88|9
1654362190000|2022-06-04 17:03:10|8532.43|8412.43|8531.99|8411.99|8532.68|8412.68|8531.99|8411.99|8
1654362200000|2022-06-04 17:03:20|8531.88|8411.88|8531.09|8411.09|8531.95|8411.95|8531.09|8411.09|10
1654362210000|2022-06-04 17:03:30|8531.01|8411.01|8529.26|8409.26|8531.01|8411.01|8529.26|8409.26|9
1654362220000|2022-06-04 17:03:40|8528.92|8408.92|8528.72|8408.72|8529.07|8409.07|8528.65|8408.65|10
1654362230000|2022-06-04 17:03:50|8528.68|8408.68|8528.52|8408.52|8528.81|8408.81|8528.34|8408.34|10
1654362240000|2022-06-04 17:04:00|8528.59|8408.59|8527.9|8407.9|8528.59|8408.59|8527.88|8407.88|9
1654362250000|2022-06-04 17:04:10|8528.02|8408.02|8528.12|8408.12|8528.35|8408.35|8528.02|8408.02|10
1654362260000|2022-06-04 17:04:20|8528.17|8408.17|8528.82|8408.82|8528.82|8408.82|8528.1|8408.1|9
1654362270000|2022-06-04 17:04:30|8528.86|8408.86|8529.26|8409.26|8529.48|8409.48|8528.86|8408.86|9
1654362280000|2022-06-04 17:04:40|8529.45|8409.45|8529.69|8409.69|8529.87|8409.87|8529.45|8409.45|10
1654362290000|2022-06-04 17:04:50|8529.84|8409.84|8530.04|8410.04|8530.22|8410.22|8529.84|8409.84|9
1654362300000|2022-06-04 17:05:00|8530.13|8410.13|8529.79|8409.79|8530.13|8410.13|8529.71|8409.71|10
1654362310000|2022-06-04 17:05:10|8529.66|8409.66|8529.64|8409.64|8529.79|8409.79|8529.64|8409.64|9
1654362320000|2022-06-04 17:05:20|8529.65|8409.65|8529.37|8409.37|8529.77|8409.77|8529.37|8409.37|9
1654362330000|2022-06-04 17:05:30|8529.51|8409.51|8528.62|8408.62|8529.77|8409.77|8528.62|8408.62|10
1654362340000|2022-06-04 17:05:40|8528.41|8408.41|8527.77|8407.77|8528.43|8408.43|8527.77|8407.77|10
1654362350000|2022-06-04 17:05:50|8527.91|8407.91|8527.9|8407.9|8527.97|8407.97|8527.7|8407.7|8
1654362360000|2022-06-04 17:06:00|8527.56|8407.56|8527.31|8407.31|8527.68|8407.68|8527.31|8407.31|10
1654362370000|2022-06-04 17:06:10|8527.3|8407.3|8526.52|8406.52|8527.3|8407.3|8526.52|8406.52|9
1654362380000|2022-06-04 17:06:20|8526.09|8406.09|8525.62|8405.62|8526.09|8406.09|8525.62|8405.62|9
1654362390000|2022-06-04 17:06:30|8525.23|8405.23|8526.04|8406.04|8526.04|8406.04|8525.15|8405.15|10
1654362400000|2022-06-04 17:06:40|8526.12|8406.12|8526.27|8406.27|8526.27|8406.27|8526.01|8406.01|10
1654362410000|2022-06-04 17:06:50|8526.22|8406.22|8525.88|8405.88|8526.35|8406.35|8525.88|8405.88|9
1654362420000|2022-06-04 17:07:00|8525.82|8405.82|8524.53|8404.53|8525.82|8405.82|8524.53|8404.53|9
1654362430000|2022-06-04 17:07:10|8524.54|8404.54|8523.94|8403.94|8524.63|8404.63|8523.94|8403.94|9
1654362440000|2022-06-04 17:07:20|8523.7|8403.7|8522.86|8402.86|8523.7|8403.7|8522.86|8402.86|8
1654362450000|2022-06-04 17:07:30|8522.77|8402.77|8521.7|8401.7|8522.77|8402.77|8521.7|8401.7|10
1654362460000|2022-06-04 17:07:40|8521.68|8401.68|8522.04|8402.04|8522.04|8402.04|8521.67|8401.67|8
1654362470000|2022-06-04 17:07:50|8521.57|8401.57|8520.8|8400.8|8521.58|8401.58|8520.8|8400.8|9
1654362480000|2022-06-04 17:08:00|8520.82|8400.82|8520.72|8400.72|8521.03|8401.03|8520.72|8400.72|10
1654362490000|2022-06-04 17:08:10|8520.3|8400.3|8518.6|8398.6|8520.3|8400.3|8518.53|8398.53|10
1654362500000|2022-06-04 17:08:20|8518.48|8398.48|8517.81|8397.81|8518.48|8398.48|8517.64|8397.64|10
1654362510000|2022-06-04 17:08:30|8517.69|8397.69|8516.79|8396.79|8517.69|8397.69|8516.79|8396.79|10
1654362520000|2022-06-04 17:08:40|8516.75|8396.75|8516.79|8396.79|8516.81|8396.81|8516.59|8396.59|9
1654362530000|2022-06-04 17:08:50|8516.8|8396.8|8516.3|8396.3|8516.8|8396.8|8515.89|8395.89|10
1654362540000|2022-06-04 17:09:00|8516.26|8396.26|8516.48|8396.48|8516.69|8396.69|8516.26|8396.26|10
1654362550000|2022-06-04 17:09:10|8516.21|8396.21|8517.18|8397.18|8517.23|8397.23|8516.21|8396.21|10
1654362560000|2022-06-04 17:09:20|8517.04|8397.04|8516.95|8396.95|8517.23|8397.23|8516.95|8396.95|10
1654362570000|2022-06-04 17:09:30|8516.92|8396.92|8516.61|8396.61|8517.11|8397.11|8516.44|8396.44|9
1654362580000|2022-06-04 17:09:40|8516.52|8396.52|8516.34|8396.34|8516.52|8396.52|8516.32|8396.32|10
1654362590000|2022-06-04 17:09:50|8516.36|8396.36|8516.32|8396.32|8516.66|8396.66|8516.32|8396.32|9
1654362600000|2022-06-04 17:10:00|8516.39|8396.39|8516.33|8396.33|8516.39|8396.39|8516.26|8396.26|9
1654362610000|2022-06-04 17:10:10|8516.31|8396.31|8517.08|8397.08|8517.36|8397.36|8516.31|8396.31|10
1654362620000|2022-06-04 17:10:20|8517.14|8397.14|8517.56|8397.56|8517.56|8397.56|8517.07|8397.07|10
1654362630000|2022-06-04 17:10:30|8517.55|8397.55|8518.02|8398.02|8518.02|8398.02|8517.54|8397.54|8
1654362640000|2022-06-04 17:10:40|8518.05|8398.05|8518.07|8398.07|8518.14|8398.14|8517.88|8397.88|7
1654362650000|2022-06-04 17:10:50|8518.15|8398.15|8517.4|8397.4|8518.15|8398.15|8517.35|8397.35|9
1654362660000|2022-06-04 17:11:00|8517.52|8397.52|8517.86|8397.86|8517.88|8397.88|8517.52|8397.52|7
1654362670000|2022-06-04 17:11:10|8517.87|8397.87|8517.62|8397.62|8517.9|8397.9|8517.62|8397.62|9
1654362680000|2022-06-04 17:11:20|8517.7|8397.7|8517.97|8397.97|8518.04|8398.04|8517.7|8397.7|9
1654362690000|2022-06-04 17:11:30|8517.93|8397.93|8517.77|8397.77|8517.93|8397.93|8517.77|8397.77|5
1654362700000|2022-06-04 17:11:40|8517.76|8397.76|8517.48|8397.48|8517.84|8397.84|8517.48|8397.48|7
1654362710000|2022-06-04 17:11:50|8517.46|8397.46|8517.73|8397.73|8517.73|8397.73|8517.46|8397.46|8
1654362720000|2022-06-04 17:12:00|8517.5|8397.5|8519.03|8399.03|8519.03|8399.03|8517.5|8397.5|10
1654362730000|2022-06-04 17:12:10|8519.21|8399.21|8520.13|8400.13|8520.13|8400.13|8519.21|8399.21|10
1654362740000|2022-06-04 17:12:20|8520.03|8400.03|8521.15|8401.15|8521.15|8401.15|8520.03|8400.03|10
1654362750000|2022-06-04 17:12:30|8521.31|8401.31|8520.95|8400.95|8521.31|8401.31|8520.77|8400.77|9
1654362760000|2022-06-04 17:12:40|8520.8|8400.8|8520.74|8400.74|8520.82|8400.82|8520.62|8400.62|9
1654362770000|2022-06-04 17:12:50|8520.75|8400.75|8520.67|8400.67|8520.89|8400.89|8520.67|8400.67|9
1654362780000|2022-06-04 17:13:00|8520.81|8400.81|8519.94|8399.94|8520.9|8400.9|8519.94|8399.94|9
1654362790000|2022-06-04 17:13:10|8520.05|8400.05|8520.12|8400.12|8520.12|8400.12|8519.63|8399.63|10
1654362800000|2022-06-04 17:13:20|8520.1|8400.1|8519.21|8399.21|8520.1|8400.1|8519.21|8399.21|8
1654362810000|2022-06-04 17:13:30|8519.39|8399.39|8518.58|8398.58|8519.43|8399.43|8518.58|8398.58|8
1654362820000|2022-06-04 17:13:40|8518.68|8398.68|8518.93|8398.93|8518.93|8398.93|8518.55|8398.55|9
1654362830000|2022-06-04 17:13:50|8518.94|8398.94|8518.4|8398.4|8518.94|8398.94|8518.4|8398.4|10
1654362840000|2022-06-04 17:14:00|8518.44|8398.44|8517.2|8397.2|8518.46|8398.46|8517.2|8397.2|10
1654362850000|2022-06-04 17:14:10|8517.28|8397.28|8516.78|8396.78|8517.28|8397.28|8516.74|8396.74|10
1654362860000|2022-06-04 17:14:20|8516.88|8396.88|8516.78|8396.78|8517.23|8397.23|8516.52|8396.52|10
1654362870000|2022-06-04 17:14:30|8516.68|8396.68|8515.84|8395.84|8516.81|8396.81|8515.8|8395.8|10
1654362880000|2022-06-04 17:14:40|8516|8396|8515.77|8395.77|8516.13|8396.13|8515.77|8395.77|9
1654362890000|2022-06-04 17:14:50|8515.83|8395.83|8515.68|8395.68|8515.83|8395.83|8515.47|8395.47|10
1654362900000|2022-06-04 17:15:00|8515.86|8395.86|8515.92|8395.92|8516.23|8396.23|8515.83|8395.83|9
1654362910000|2022-06-04 17:15:10|8515.81|8395.81|8514.15|8394.15|8516.04|8396.04|8514.15|8394.15|10
1654362920000|2022-06-04 17:15:20|8513.6|8393.6|8512.01|8392.01|8513.82|8393.82|8511.84|8391.84|10
1654362930000|2022-06-04 17:15:30|8511.73|8391.73|8511.93|8391.93|8511.93|8391.93|8511.65|8391.65|10
1654362940000|2022-06-04 17:15:40|8512|8392|8511.5|8391.5|8512.13|8392.13|8511.5|8391.5|10
1654362950000|2022-06-04 17:15:50|8511.25|8391.25|8510.95|8390.95|8511.25|8391.25|8510.95|8390.95|10
1654362960000|2022-06-04 17:16:00|8510.96|8390.96|8510.78|8390.78|8511.06|8391.06|8510.75|8390.75|9
1654362970000|2022-06-04 17:16:10|8510.81|8390.81|8510.64|8390.64|8510.81|8390.81|8510.43|8390.43|10
1654362980000|2022-06-04 17:16:20|8510.34|8390.34|8507.94|8387.94|8510.34|8390.34|8507.94|8387.94|10
1654362990000|2022-06-04 17:16:30|8506.8|8386.8|8505.2|8385.2|8506.8|8386.8|8505.2|8385.2|10
1654363000000|2022-06-04 17:16:40|8505.7|8385.7|8504.21|8384.21|8505.7|8385.7|8504.21|8384.21|10
1654363010000|2022-06-04 17:16:50|8504.38|8384.38|8503.35|8383.35|8504.38|8384.38|8502.97|8382.97|10
1654363020000|2022-06-04 17:17:00|8503.3|8383.3|8503.85|8383.85|8503.97|8383.97|8503.12|8383.12|10
1654363030000|2022-06-04 17:17:10|8503.98|8383.98|8504.88|8384.88|8504.88|8384.88|8503.95|8383.95|9
1654363040000|2022-06-04 17:17:20|8505.2|8385.2|8506.4|8386.4|8506.46|8386.46|8505.2|8385.2|10
1654363050000|2022-06-04 17:17:30|8506.87|8386.87|8507.47|8387.47|8507.54|8387.54|8506.87|8386.87|10
1654363060000|2022-06-04 17:17:40|8507.76|8387.76|8507.55|8387.55|8507.92|8387.92|8507.43|8387.43|9
1654363070000|2022-06-04 17:17:50|8507.47|8387.47|8507.99|8387.99|8508.75|8388.75|8507.47|8387.47|10
1654363080000|2022-06-04 17:18:00|8508.47|8388.47|8507.32|8387.32|8508.5|8388.5|8507.32|8387.32|10
1654363090000|2022-06-04 17:18:10|8507.42|8387.42|8507.38|8387.38|8507.59|8387.59|8507.06|8387.06|10
1654363100000|2022-06-04 17:18:20|8507.12|8387.12|8508.22|8388.22|8508.22|8388.22|8507.12|8387.12|10
1654363110000|2022-06-04 17:18:30|8508.09|8388.09|8509.94|8389.94|8509.94|8389.94|8508.09|8388.09|10
1654363120000|2022-06-04 17:18:40|8510.15|8390.15|8512.19|8392.19|8512.19|8392.19|8510.15|8390.15|7
1654363130000|2022-06-04 17:18:50|8512.18|8392.18|8512.72|8392.72|8512.72|8392.72|8512.18|8392.18|9
1654363140000|2022-06-04 17:19:00|8512.77|8392.77|8513.47|8393.47|8513.47|8393.47|8512.57|8392.57|9
1654363150000|2022-06-04 17:19:10|8513.72|8393.72|8515.1|8395.1|8515.1|8395.1|8513.72|8393.72|8
1654363160000|2022-06-04 17:19:20|8515.15|8395.15|8514.97|8394.97|8515.46|8395.46|8514.97|8394.97|9
1654363170000|2022-06-04 17:19:30|8515.12|8395.12|8515.1|8395.1|8515.52|8395.52|8515|8395|10
1654363180000|2022-06-04 17:19:40|8514.81|8394.81|8515.27|8395.27|8515.27|8395.27|8514.81|8394.81|8
1654363190000|2022-06-04 17:19:50|8515.22|8395.22|8514.76|8394.76|8515.54|8395.54|8514.6|8394.6|9
1654363200000|2022-06-04 17:20:00|8514.83|8394.83|8514.98|8394.98|8515.09|8395.09|8514.83|8394.83|8
1654363210000|2022-06-04 17:20:10|8515.09|8395.09|8514.89|8394.89|8515.09|8395.09|8514.89|8394.89|6
1654363220000|2022-06-04 17:20:20|8515.08|8395.08|8515.84|8395.84|8515.84|8395.84|8515.08|8395.08|10
1654363230000|2022-06-04 17:20:30|8515.78|8395.78|8516.09|8396.09|8516.66|8396.66|8515.78|8395.78|10
1654363240000|2022-06-04 17:20:40|8516.06|8396.06|8516.09|8396.09|8516.09|8396.09|8515.89|8395.89|10
1654363250000|2022-06-04 17:20:50|8516.12|8396.12|8515.93|8395.93|8517.3|8397.3|8515.93|8395.93|9
1654363260000|2022-06-04 17:21:00|8515.88|8395.88|8515.89|8395.89|8515.89|8395.89|8515.23|8395.23|9
1654363270000|2022-06-04 17:21:10|8515.69|8395.69|8516.61|8396.61|8516.61|8396.61|8515.53|8395.53|9
1654363280000|2022-06-04 17:21:20|8516.72|8396.72|8516.51|8396.51|8516.77|8396.77|8516.44|8396.44|9
1654363290000|2022-06-04 17:21:30|8516.4|8396.4|8516.49|8396.49|8516.56|8396.56|8516.4|8396.4|7
1654363300000|2022-06-04 17:21:40|8516.45|8396.45|8515.74|8395.74|8516.51|8396.51|8515.55|8395.55|8
1654363310000|2022-06-04 17:21:50|8515.44|8395.44|8515.25|8395.25|8515.56|8395.56|8515.23|8395.23|10
1654363320000|2022-06-04 17:22:00|8515.15|8395.15|8515.3|8395.3|8515.4|8395.4|8515.15|8395.15|8
1654363330000|2022-06-04 17:22:10|8515.28|8395.28|8516.19|8396.19|8516.32|8396.32|8515.28|8395.28|7
1654363340000|2022-06-04 17:22:20|8516.12|8396.12|8516.04|8396.04|8516.2|8396.2|8516.04|8396.04|9
1654363350000|2022-06-04 17:22:30|8516.03|8396.03|8515.8|8395.8|8516.04|8396.04|8515.78|8395.78|9
1654363360000|2022-06-04 17:22:40|8515.74|8395.74|8515.55|8395.55|8515.74|8395.74|8515.39|8395.39|10
1654363370000|2022-06-04 17:22:50|8515.58|8395.58|8515.31|8395.31|8515.65|8395.65|8515.3|8395.3|10
1654363380000|2022-06-04 17:23:00|8515.35|8395.35|8515.65|8395.65|8515.65|8395.65|8515.35|8395.35|9
1654363390000|2022-06-04 17:23:10|8515.57|8395.57|8515.23|8395.23|8515.64|8395.64|8515.23|8395.23|9
1654363400000|2022-06-04 17:23:20|8515.29|8395.29|8515.03|8395.03|8515.29|8395.29|8514.91|8394.91|9
1654363410000|2022-06-04 17:23:30|8515.09|8395.09|8514.94|8394.94|8515.19|8395.19|8514.8|8394.8|9
1654363420000|2022-06-04 17:23:40|8515.09|8395.09|8515.01|8395.01|8515.16|8395.16|8514.81|8394.81|10
1654363430000|2022-06-04 17:23:50|8515.02|8395.02|8514.7|8394.7|8515.02|8395.02|8514.68|8394.68|8
1654363440000|2022-06-04 17:24:00|8514.82|8394.82|8514.77|8394.77|8514.85|8394.85|8514.64|8394.64|9
1654363450000|2022-06-04 17:24:10|8514.83|8394.83|8514.86|8394.86|8514.92|8394.92|8514.78|8394.78|7
1654363460000|2022-06-04 17:24:20|8514.84|8394.84|8514.85|8394.85|8514.85|8394.85|8514.78|8394.78|6
1654363470000|2022-06-04 17:24:30|8514.78|8394.78|8515.01|8395.01|8515.01|8395.01|8514.78|8394.78|9
1654363480000|2022-06-04 17:24:40|8514.96|8394.96|8514.99|8394.99|8515.03|8395.03|8514.76|8394.76|9
1654363490000|2022-06-04 17:24:50|8515.24|8395.24|8515.03|8395.03|8515.24|8395.24|8515|8395|9
1654363500000|2022-06-04 17:25:00|8514.96|8394.96|8515.64|8395.64|8515.64|8395.64|8514.96|8394.96|9
1654363510000|2022-06-04 17:25:10|8515.74|8395.74|8516.09|8396.09|8516.22|8396.22|8515.72|8395.72|10
1654363520000|2022-06-04 17:25:20|8516.01|8396.01|8516.63|8396.63|8516.74|8396.74|8515.94|8395.94|9
1654363530000|2022-06-04 17:25:30|8516.72|8396.72|8516.76|8396.76|8516.79|8396.79|8516.69|8396.69|6
1654363540000|2022-06-04 17:25:40|8516.78|8396.78|8516.9|8396.9|8516.99|8396.99|8516.78|8396.78|8
1654363550000|2022-06-04 17:25:50|8516.92|8396.92|8516.71|8396.71|8516.92|8396.92|8516.69|8396.69|7
1654363560000|2022-06-04 17:26:00|8516.62|8396.62|8516.77|8396.77|8516.77|8396.77|8516.62|8396.62|6
1654363570000|2022-06-04 17:26:10|8516.89|8396.89|8517.6|8397.6|8517.6|8397.6|8516.88|8396.88|8
1654363580000|2022-06-04 17:26:20|8517.65|8397.65|8518.47|8398.47|8518.47|8398.47|8517.65|8397.65|10
1654363590000|2022-06-04 17:26:30|8518.52|8398.52|8520.09|8400.09|8520.09|8400.09|8518.52|8398.52|9
1654363600000|2022-06-04 17:26:40|8520.03|8400.03|8520.24|8400.24|8520.34|8400.34|8520.03|8400.03|9
1654363610000|2022-06-04 17:26:50|8520.17|8400.17|8520.31|8400.31|8520.31|8400.31|8520.12|8400.12|5
1654363620000|2022-06-04 17:27:00|8520.3|8400.3|8520.39|8400.39|8520.39|8400.39|8520.2|8400.2|5
1654363630000|2022-06-04 17:27:10|8520.51|8400.51|8520.11|8400.11|8520.52|8400.52|8519.96|8399.96|10
1654363640000|2022-06-04 17:27:20|8520.02|8400.02|8519.82|8399.82|8520.14|8400.14|8519.82|8399.82|8
1654363650000|2022-06-04 17:27:30|8519.76|8399.76|8519.62|8399.62|8519.76|8399.76|8519.57|8399.57|9
1654363660000|2022-06-04 17:27:40|8519.61|8399.61|8519.68|8399.68|8519.68|8399.68|8519.55|8399.55|6
1654363670000|2022-06-04 17:27:50|8519.61|8399.61|8518.59|8398.59|8519.61|8399.61|8518.59|8398.59|9
1654363680000|2022-06-04 17:28:00|8518.6|8398.6|8518.35|8398.35|8518.61|8398.61|8518.35|8398.35|10
1654363690000|2022-06-04 17:28:10|8518.38|8398.38|8519.43|8399.43|8519.46|8399.46|8518.37|8398.37|9
1654363700000|2022-06-04 17:28:20|8519.44|8399.44|8519.76|8399.76|8519.85|8399.85|8519.44|8399.44|9
1654363710000|2022-06-04 17:28:30|8519.56|8399.56|8518.67|8398.67|8519.56|8399.56|8518.67|8398.67|8
1654363720000|2022-06-04 17:28:40|8518.79|8398.79|8518.61|8398.61|8518.79|8398.79|8518.49|8398.49|6
1654363730000|2022-06-04 17:28:50|8518.53|8398.53|8517.84|8397.84|8518.53|8398.53|8517.84|8397.84|10
1654363740000|2022-06-04 17:29:00|8517.8|8397.8|8517.82|8397.82|8517.82|8397.82|8517.76|8397.76|8
1654363750000|2022-06-04 17:29:10|8517.76|8397.76|8517.76|8397.76|8517.79|8397.79|8517.74|8397.74|8
1654363760000|2022-06-04 17:29:20|8517.77|8397.77|8517.67|8397.67|8517.82|8397.82|8517.66|8397.66|10
1654363770000|2022-06-04 17:29:30|8517.56|8397.56|8517.5|8397.5|8517.67|8397.67|8517.5|8397.5|10
1654363780000|2022-06-04 17:29:40|8517.44|8397.44|8517.38|8397.38|8517.45|8397.45|8517.28|8397.28|9
1654363790000|2022-06-04 17:29:50|8517.39|8397.39|8517.59|8397.59|8517.65|8397.65|8517.39|8397.39|8
1654363800000|2022-06-04 17:30:00|8517.53|8397.53|8517.69|8397.69|8517.73|8397.73|8517.53|8397.53|8
1654363810000|2022-06-04 17:30:10|8517.75|8397.75|8517.6|8397.6|8517.76|8397.76|8517.6|8397.6|6
1654363820000|2022-06-04 17:30:20|8517.99|8397.99|8518.75|8398.75|8518.75|8398.75|8517.99|8397.99|9
1654363830000|2022-06-04 17:30:30|8518.83|8398.83|8520.37|8400.37|8520.37|8400.37|8518.83|8398.83|8
1654363840000|2022-06-04 17:30:40|8520.47|8400.47|8519.86|8399.86|8520.47|8400.47|8519.86|8399.86|8
1654363850000|2022-06-04 17:30:50|8519.87|8399.87|8518.18|8398.18|8519.87|8399.87|8518.18|8398.18|9
1654363860000|2022-06-04 17:31:00|8518.07|8398.07|8517.53|8397.53|8518.07|8398.07|8517.53|8397.53|10
1654363870000|2022-06-04 17:31:10|8517.52|8397.52|8517.74|8397.74|8517.74|8397.74|8517.45|8397.45|8
1654363880000|2022-06-04 17:31:20|8517.64|8397.64|8515.96|8395.96|8517.83|8397.83|8515.85|8395.85|10
1654363890000|2022-06-04 17:31:30|8515.42|8395.42|8511.96|8391.96|8515.42|8395.42|8511.96|8391.96|10
1654363900000|2022-06-04 17:31:40|8511.74|8391.74|8510.11|8390.11|8511.74|8391.74|8509.89|8389.89|10
1654363910000|2022-06-04 17:31:50|8510.15|8390.15|8509.94|8389.94|8510.26|8390.26|8509.87|8389.87|9
1654363920000|2022-06-04 17:32:00|8509.98|8389.98|8510.12|8390.12|8510.12|8390.12|8509.81|8389.81|9
1654363930000|2022-06-04 17:32:10|8509.96|8389.96|8511.03|8391.03|8511.03|8391.03|8509.96|8389.96|9
1654363940000|2022-06-04 17:32:20|8511.23|8391.23|8511.82|8391.82|8511.82|8391.82|8511.23|8391.23|9
1654363950000|2022-06-04 17:32:30|8511.96|8391.96|8512.35|8392.35|8512.35|8392.35|8511.71|8391.71|10
1654363960000|2022-06-04 17:32:40|8512.4|8392.4|8512.68|8392.68|8512.68|8392.68|8512.21|8392.21|8
1654363970000|2022-06-04 17:32:50|8512.83|8392.83|8513.02|8393.02|8513.08|8393.08|8512.66|8392.66|9
1654363980000|2022-06-04 17:33:00|8512.89|8392.89|8513.67|8393.67|8513.67|8393.67|8512.88|8392.88|10
1654363990000|2022-06-04 17:33:10|8513.82|8393.82|8515.34|8395.34|8515.34|8395.34|8513.82|8393.82|10
1654364000000|2022-06-04 17:33:20|8515.26|8395.26|8514.9|8394.9|8515.45|8395.45|8514.9|8394.9|9
1654364010000|2022-06-04 17:33:30|8515.09|8395.09|8516.26|8396.26|8516.26|8396.26|8515.09|8395.09|9
1654364020000|2022-06-04 17:33:40|8516.27|8396.27|8516.71|8396.71|8516.87|8396.87|8516.27|8396.27|8
1654364030000|2022-06-04 17:33:50|8517.08|8397.08|8517.26|8397.26|8517.28|8397.28|8517.08|8397.08|9
1654364040000|2022-06-04 17:34:00|8517.25|8397.25|8517.75|8397.75|8517.75|8397.75|8517.22|8397.22|9
1654364050000|2022-06-04 17:34:10|8517.87|8397.87|8518.27|8398.27|8518.27|8398.27|8517.87|8397.87|10
1654364060000|2022-06-04 17:34:20|8518.25|8398.25|8521.23|8401.23|8521.23|8401.23|8518.25|8398.25|10
1654364070000|2022-06-04 17:34:30|8521.49|8401.49|8524.67|8404.67|8524.67|8404.67|8521.49|8401.49|10
1654364080000|2022-06-04 17:34:40|8525.13|8405.13|8525.47|8405.47|8525.55|8405.55|8525.06|8405.06|10
1654364090000|2022-06-04 17:34:50|8525.41|8405.41|8526.42|8406.42|8526.42|8406.42|8525.41|8405.41|9
1654364100000|2022-06-04 17:35:00|8527.04|8407.04|8529.61|8409.61|8529.61|8409.61|8527.04|8407.04|10
1654364110000|2022-06-04 17:35:10|8530.52|8410.52|8531.88|8411.88|8531.88|8411.88|8530.52|8410.52|10
1654364120000|2022-06-04 17:35:20|8531.52|8411.52|8535.59|8415.59|8535.59|8415.59|8531.52|8411.52|10
1654364130000|2022-06-04 17:35:30|8536.33|8416.33|8537.32|8417.32|8537.32|8417.32|8536.29|8416.29|10
1654364140000|2022-06-04 17:35:40|8537.75|8417.75|8535.95|8415.95|8537.75|8417.75|8535.95|8415.95|10
1654364150000|2022-06-04 17:35:50|8536.03|8416.03|8535.26|8415.26|8536.03|8416.03|8535.26|8415.26|10
1654364160000|2022-06-04 17:36:00|8535.32|8415.32|8535.14|8415.14|8535.33|8415.33|8535.08|8415.08|9
1654364170000|2022-06-04 17:36:10|8535.21|8415.21|8535.11|8415.11|8535.3|8415.3|8535.11|8415.11|8
1654364180000|2022-06-04 17:36:20|8535.03|8415.03|8535.17|8415.17|8535.25|8415.25|8535.03|8415.03|10
1654364190000|2022-06-04 17:36:30|8535.2|8415.2|8535.61|8415.61|8536.36|8416.36|8535.2|8415.2|9
1654364200000|2022-06-04 17:36:40|8535.55|8415.55|8535.17|8415.17|8535.55|8415.55|8535.12|8415.12|10
1654364210000|2022-06-04 17:36:50|8535.16|8415.16|8535.15|8415.15|8535.16|8415.16|8534.92|8414.92|9
1654364220000|2022-06-04 17:37:00|8535.08|8415.08|8534.03|8414.03|8535.08|8415.08|8534.03|8414.03|10
1654364230000|2022-06-04 17:37:10|8533.89|8413.89|8534.21|8414.21|8534.45|8414.45|8533.85|8413.85|9
1654364240000|2022-06-04 17:37:20|8534.19|8414.19|8534.11|8414.11|8534.33|8414.33|8534.02|8414.02|8
1654364250000|2022-06-04 17:37:30|8534.01|8414.01|8534.42|8414.42|8534.52|8414.52|8533.96|8413.96|9
1654364260000|2022-06-04 17:37:40|8534.48|8414.48|8534.53|8414.53|8534.59|8414.59|8534.43|8414.43|8
1654364270000|2022-06-04 17:37:50|8534.5|8414.5|8534.47|8414.47|8534.5|8414.5|8534.18|8414.18|10
1654364280000|2022-06-04 17:38:00|8534.51|8414.51|8534.25|8414.25|8534.51|8414.51|8534.25|8414.25|10
1654364290000|2022-06-04 17:38:10|8534.21|8414.21|8534.38|8414.38|8534.43|8414.43|8534.21|8414.21|9
1654364300000|2022-06-04 17:38:20|8534.46|8414.46|8534.48|8414.48|8534.48|8414.48|8534.34|8414.34|5
1654364310000|2022-06-04 17:38:30|8534.5|8414.5|8534.61|8414.61|8534.71|8414.71|8534.47|8414.47|9
1654364320000|2022-06-04 17:38:40|8534.65|8414.65|8534.94|8414.94|8534.98|8414.98|8534.65|8414.65|8
1654364330000|2022-06-04 17:38:50|8534.79|8414.79|8534.97|8414.97|8535.09|8415.09|8534.78|8414.78|9
1654364340000|2022-06-04 17:39:00|8534.93|8414.93|8534.3|8414.3|8534.93|8414.93|8534.3|8414.3|10
1654364350000|2022-06-04 17:39:10|8534.16|8414.16|8534.3|8414.3|8534.3|8414.3|8534|8414|9
1654364360000|2022-06-04 17:39:20|8534.31|8414.31|8534.3|8414.3|8534.38|8414.38|8534.27|8414.27|8
1654364370000|2022-06-04 17:39:30|8534.27|8414.27|8534.16|8414.16|8534.32|8414.32|8534.16|8414.16|6
1654364380000|2022-06-04 17:39:40|8534.2|8414.2|8534.11|8414.11|8534.2|8414.2|8534.11|8414.11|6
1654364390000|2022-06-04 17:39:50|8534.05|8414.05|8534.89|8414.89|8535.1|8415.1|8534.03|8414.03|10
1654364400000|2022-06-04 17:40:00|8534.68|8414.68|8534.01|8414.01|8534.71|8414.71|8534.01|8414.01|9
1654364410000|2022-06-04 17:40:10|8533.97|8413.97|8533.57|8413.57|8534.01|8414.01|8533.57|8413.57|10
1654364420000|2022-06-04 17:40:20|8533.4|8413.4|8532.71|8412.71|8533.4|8413.4|8532.71|8412.71|10
1654364430000|2022-06-04 17:40:30|8532.62|8412.62|8531.71|8411.71|8532.62|8412.62|8531.64|8411.64|10
1654364440000|2022-06-04 17:40:40|8531.64|8411.64|8531.12|8411.12|8531.82|8411.82|8531.12|8411.12|9
1654364450000|2022-06-04 17:40:50|8531.19|8411.19|8531.47|8411.47|8531.52|8411.52|8531.19|8411.19|7
1654364460000|2022-06-04 17:41:00|8531.41|8411.41|8531.63|8411.63|8531.66|8411.66|8531.36|8411.36|9
1654364470000|2022-06-04 17:41:10|8531.7|8411.7|8532.06|8412.06|8532.06|8412.06|8531.69|8411.69|7
1654364480000|2022-06-04 17:41:20|8532.07|8412.07|8532.92|8412.92|8532.92|8412.92|8532.07|8412.07|8
1654364490000|2022-06-04 17:41:30|8533.05|8413.05|8533.63|8413.63|8533.7|8413.7|8532.94|8412.94|10
1654364500000|2022-06-04 17:41:40|8533.65|8413.65|8533.72|8413.72|8533.72|8413.72|8533.55|8413.55|8
1654364510000|2022-06-04 17:41:50|8533.73|8413.73|8533.83|8413.83|8533.83|8413.83|8533.56|8413.56|8
1654364520000|2022-06-04 17:42:00|8533.79|8413.79|8533.48|8413.48|8533.82|8413.82|8533.29|8413.29|9
1654364530000|2022-06-04 17:42:10|8533.21|8413.21|8532.98|8412.98|8533.26|8413.26|8532.7|8412.7|9
1654364540000|2022-06-04 17:42:20|8532.94|8412.94|8532.94|8412.94|8533.3|8413.3|8532.94|8412.94|9
1654364550000|2022-06-04 17:42:30|8532.99|8412.99|8532.6|8412.6|8532.99|8412.99|8532.53|8412.53|9
1654364560000|2022-06-04 17:42:40|8532.66|8412.66|8532.17|8412.17|8532.8|8412.8|8532.17|8412.17|9
1654364570000|2022-06-04 17:42:50|8532.03|8412.03|8531.59|8411.59|8532.19|8412.19|8531.52|8411.52|9
1654364580000|2022-06-04 17:43:00|8531.56|8411.56|8531.11|8411.11|8531.56|8411.56|8530.85|8410.85|9
1654364590000|2022-06-04 17:43:10|8531.26|8411.26|8531.53|8411.53|8531.53|8411.53|8530.81|8410.81|10
1654364600000|2022-06-04 17:43:20|8531.55|8411.55|8531.69|8411.69|8531.69|8411.69|8531.5|8411.5|8
1654364610000|2022-06-04 17:43:30|8531.74|8411.74|8531.82|8411.82|8531.96|8411.96|8531.74|8411.74|9
1654364620000|2022-06-04 17:43:40|8531.88|8411.88|8531.64|8411.64|8531.89|8411.89|8531.64|8411.64|8
1654364630000|2022-06-04 17:43:50|8531.68|8411.68|8531.78|8411.78|8531.83|8411.83|8531.64|8411.64|5
1654364640000|2022-06-04 17:44:00|8531.94|8411.94|8532.2|8412.2|8532.2|8412.2|8531.88|8411.88|7
1654364650000|2022-06-04 17:44:10|8532.21|8412.21|8532.27|8412.27|8532.3|8412.3|8532.09|8412.09|8
1654364660000|2022-06-04 17:44:20|8532.16|8412.16|8532.11|8412.11|8532.32|8412.32|8532.01|8412.01|10
1654364670000|2022-06-04 17:44:30|8532.17|8412.17|8531.84|8411.84|8532.18|8412.18|8531.83|8411.83|8
1654364680000|2022-06-04 17:44:40|8531.81|8411.81|8531.66|8411.66|8531.91|8411.91|8531.66|8411.66|8
1654364690000|2022-06-04 17:44:50|8531.53|8411.53|8531.27|8411.27|8531.53|8411.53|8531.24|8411.24|7
1654364700000|2022-06-04 17:45:00|8531.4|8411.4|8531.52|8411.52|8531.52|8411.52|8530.78|8410.78|7
1654364710000|2022-06-04 17:45:10|8531.45|8411.45|8531.51|8411.51|8531.52|8411.52|8531.45|8411.45|5
1654364720000|2022-06-04 17:45:20|8531.57|8411.57|8531.72|8411.72|8531.81|8411.81|8531.57|8411.57|9
1654364730000|2022-06-04 17:45:30|8531.74|8411.74|8531.81|8411.81|8532.09|8412.09|8531.74|8411.74|8
1654364740000|2022-06-04 17:45:40|8531.96|8411.96|8532.15|8412.15|8532.16|8412.16|8531.96|8411.96|4
1654364750000|2022-06-04 17:45:50|8532.27|8412.27|8533.39|8413.39|8533.39|8413.39|8532.22|8412.22|8
1654364760000|2022-06-04 17:46:00|8533.57|8413.57|8534.92|8414.92|8535.26|8415.26|8533.57|8413.57|10
1654364770000|2022-06-04 17:46:10|8534.75|8414.75|8534.75|8414.75|8535.33|8415.33|8534.65|8414.65|9
1654364780000|2022-06-04 17:46:20|8534.77|8414.77|8535.74|8415.74|8535.75|8415.75|8534.77|8414.77|8
1654364790000|2022-06-04 17:46:30|8535.61|8415.61|8535.49|8415.49|8535.61|8415.61|8535.4|8415.4|10
1654364800000|2022-06-04 17:46:40|8535.74|8415.74|8536.27|8416.27|8536.27|8416.27|8535.74|8415.74|10
1654364810000|2022-06-04 17:46:50|8536.21|8416.21|8537.54|8417.54|8537.54|8417.54|8536.21|8416.21|10
1654364820000|2022-06-04 17:47:00|8537.68|8417.68|8537|8417|8537.68|8417.68|8537|8417|10
1654364830000|2022-06-04 17:47:10|8536.78|8416.78|8536.62|8416.62|8536.78|8416.78|8536.62|8416.62|8
1654364840000|2022-06-04 17:47:20|8536.5|8416.5|8536.31|8416.31|8536.5|8416.5|8536.19|8416.19|9
1654364850000|2022-06-04 17:47:30|8536.27|8416.27|8536.01|8416.01|8536.37|8416.37|8535.98|8415.98|8
1654364860000|2022-06-04 17:47:40|8535.93|8415.93|8536.08|8416.08|8536.08|8416.08|8535.87|8415.87|10
1654364870000|2022-06-04 17:47:50|8536.07|8416.07|8535.97|8415.97|8536.52|8416.52|8535.88|8415.88|5
1654364880000|2022-06-04 17:48:00|8535.95|8415.95|8536.59|8416.59|8536.59|8416.59|8535.95|8415.95|10
1654364890000|2022-06-04 17:48:10|8536.61|8416.61|8536.83|8416.83|8537.18|8417.18|8536.55|8416.55|9
1654364900000|2022-06-04 17:48:20|8536.76|8416.76|8536.65|8416.65|8536.99|8416.99|8536.65|8416.65|10
1654364910000|2022-06-04 17:48:30|8536.74|8416.74|8536.46|8416.46|8536.84|8416.84|8536.46|8416.46|8
1654364920000|2022-06-04 17:48:40|8536.49|8416.49|8536.14|8416.14|8536.56|8416.56|8536.1|8416.1|9
1654364930000|2022-06-04 17:48:50|8536.29|8416.29|8536.28|8416.28|8536.29|8416.29|8536.18|8416.18|5
1654364940000|2022-06-04 17:49:00|8536.19|8416.19|8535.73|8415.73|8536.34|8416.34|8535.73|8415.73|10
1654364950000|2022-06-04 17:49:10|8535.74|8415.74|8535.71|8415.71|8535.74|8415.74|8535.56|8415.56|9
1654364960000|2022-06-04 17:49:20|8535.58|8415.58|8535.55|8415.55|8535.77|8415.77|8535.41|8415.41|10
1654364970000|2022-06-04 17:49:30|8535.63|8415.63|8536.03|8416.03|8536.21|8416.21|8535.48|8415.48|8
1654364980000|2022-06-04 17:49:40|8535.88|8415.88|8536.04|8416.04|8536.05|8416.05|8535.75|8415.75|10
1654364990000|2022-06-04 17:49:50|8536.11|8416.11|8536.21|8416.21|8536.21|8416.21|8536.1|8416.1|7
1654365000000|2022-06-04 17:50:00|8536.2|8416.2|8536.29|8416.29|8536.29|8416.29|8536.11|8416.11|8
1654365010000|2022-06-04 17:50:10|8536.28|8416.28|8535.88|8415.88|8536.28|8416.28|8535.85|8415.85|8
1654365020000|2022-06-04 17:50:20|8535.87|8415.87|8536.32|8416.32|8536.32|8416.32|8535.83|8415.83|8
1654365030000|2022-06-04 17:50:30|8536.45|8416.45|8537.01|8417.01|8537.13|8417.13|8536.45|8416.45|10
1654365040000|2022-06-04 17:50:40|8537.02|8417.02|8537.23|8417.23|8537.31|8417.31|8537.02|8417.02|10
1654365050000|2022-06-04 17:50:50|8537.39|8417.39|8537.38|8417.38|8537.51|8417.51|8537.31|8417.31|8
1654365060000|2022-06-04 17:51:00|8537.51|8417.51|8537.44|8417.44|8537.61|8417.61|8537.43|8417.43|10
1654365070000|2022-06-04 17:51:10|8537.72|8417.72|8538.05|8418.05|8538.15|8418.15|8537.72|8417.72|9
1654365080000|2022-06-04 17:51:20|8538.06|8418.06|8538.02|8418.02|8538.06|8418.06|8537.95|8417.95|9
1654365090000|2022-06-04 17:51:30|8539.05|8419.05|8540.61|8420.61|8540.61|8420.61|8539.04|8419.04|10
1654365100000|2022-06-04 17:51:40|8540.59|8420.59|8541.93|8421.93|8541.93|8421.93|8540.51|8420.51|9
1654365110000|2022-06-04 17:51:50|8542.25|8422.25|8542.15|8422.15|8542.25|8422.25|8542.1|8422.1|10
1654365120000|2022-06-04 17:52:00|8542.2|8422.2|8542.35|8422.35|8542.35|8422.35|8542.15|8422.15|5
1654365130000|2022-06-04 17:52:10|8542.96|8422.96|8544.07|8424.07|8544.07|8424.07|8542.96|8422.96|10
1654365140000|2022-06-04 17:52:20|8544.27|8424.27|8545.61|8425.61|8545.65|8425.65|8544.27|8424.27|9
1654365150000|2022-06-04 17:52:30|8545.66|8425.66|8545.21|8425.21|8546.22|8426.22|8545.21|8425.21|10
1654365160000|2022-06-04 17:52:40|8545.16|8425.16|8544.95|8424.95|8545.23|8425.23|8544.95|8424.95|9
1654365170000|2022-06-04 17:52:50|8545|8425|8545.01|8425.01|8545.2|8425.2|8544.52|8424.52|9
1654365180000|2022-06-04 17:53:00|8545.11|8425.11|8545.25|8425.25|8545.35|8425.35|8545.03|8425.03|9
1654365190000|2022-06-04 17:53:10|8545.79|8425.79|8545.15|8425.15|8545.85|8425.85|8545.15|8425.15|9
1654365200000|2022-06-04 17:53:20|8545.11|8425.11|8545.15|8425.15|8545.15|8425.15|8545.01|8425.01|5
1654365210000|2022-06-04 17:53:30|8545.13|8425.13|8545.14|8425.14|8545.24|8425.24|8545.02|8425.02|9
1654365220000|2022-06-04 17:53:40|8545.01|8425.01|8545.36|8425.36|8545.37|8425.37|8545.01|8425.01|10
1654365230000|2022-06-04 17:53:50|8545.26|8425.26|8545.43|8425.43|8545.47|8425.47|8545.23|8425.23|10
1654365240000|2022-06-04 17:54:00|8545.15|8425.15|8546.27|8426.27|8546.33|8426.33|8545.04|8425.04|10
1654365250000|2022-06-04 17:54:10|8546.21|8426.21|8546.34|8426.34|8546.34|8426.34|8546.17|8426.17|9
1654365260000|2022-06-04 17:54:20|8546.43|8426.43|8547.18|8427.18|8547.18|8427.18|8546.19|8426.19|10
1654365270000|2022-06-04 17:54:30|8547.21|8427.21|8546.63|8426.63|8547.21|8427.21|8546.32|8426.32|10
1654365280000|2022-06-04 17:54:40|8546.83|8426.83|8547.1|8427.1|8547.25|8427.25|8546.78|8426.78|9
1654365290000|2022-06-04 17:54:50|8547.09|8427.09|8547.02|8427.02|8547.09|8427.09|8546.84|8426.84|7
1654365300000|2022-06-04 17:55:00|8547|8427|8547.62|8427.62|8547.81|8427.81|8546.9|8426.9|9
1654365310000|2022-06-04 17:55:10|8547.76|8427.76|8547.73|8427.73|8547.81|8427.81|8547.62|8427.62|9
1654365320000|2022-06-04 17:55:20|8547.75|8427.75|8547.71|8427.71|8547.82|8427.82|8547.68|8427.68|8
1654365330000|2022-06-04 17:55:30|8547.77|8427.77|8548.07|8428.07|8548.07|8428.07|8547.77|8427.77|10
1654365340000|2022-06-04 17:55:40|8548.25|8428.25|8548.87|8428.87|8548.87|8428.87|8548.25|8428.25|8
1654365350000|2022-06-04 17:55:50|8548.89|8428.89|8548.95|8428.95|8548.98|8428.98|8548.82|8428.82|10
1654365360000|2022-06-04 17:56:00|8548.96|8428.96|8548.68|8428.68|8549.01|8429.01|8548.65|8428.65|8
1654365370000|2022-06-04 17:56:10|8548.62|8428.62|8548.73|8428.73|8548.83|8428.83|8548.43|8428.43|9
1654365380000|2022-06-04 17:56:20|8548.77|8428.77|8548.73|8428.73|8548.87|8428.87|8548.68|8428.68|7
1654365390000|2022-06-04 17:56:30|8548.42|8428.42|8546.77|8426.77|8548.42|8428.42|8546.77|8426.77|9
1654365400000|2022-06-04 17:56:40|8546.69|8426.69|8546.26|8426.26|8546.69|8426.69|8546.19|8426.19|9
1654365410000|2022-06-04 17:56:50|8546.37|8426.37|8546.29|8426.29|8546.37|8426.37|8546.08|8426.08|9
1654365420000|2022-06-04 17:57:00|8546.21|8426.21|8545.39|8425.39|8546.21|8426.21|8544.6|8424.6|10
1654365430000|2022-06-04 17:57:10|8545.33|8425.33|8545.16|8425.16|8545.33|8425.33|8545.14|8425.14|9
1654365440000|2022-06-04 17:57:20|8545.12|8425.12|8545.22|8425.22|8545.37|8425.37|8545.12|8425.12|10
1654365450000|2022-06-04 17:57:30|8545.07|8425.07|8545.12|8425.12|8545.12|8425.12|8544.94|8424.94|10
1654365460000|2022-06-04 17:57:40|8545.11|8425.11|8545.08|8425.08|8545.11|8425.11|8544.88|8424.88|7
1654365470000|2022-06-04 17:57:50|8545.05|8425.05|8546.32|8426.32|8546.32|8426.32|8544.85|8424.85|9
1654365480000|2022-06-04 17:58:00|8546.43|8426.43|8546.47|8426.47|8546.53|8426.53|8546.36|8426.36|9
1654365490000|2022-06-04 17:58:10|8546.48|8426.48|8543.27|8423.27|8546.49|8426.49|8543.27|8423.27|9
1654365500000|2022-06-04 17:58:20|8543.46|8423.46|8543.33|8423.33|8543.46|8423.46|8543.31|8423.31|9
1654365510000|2022-06-04 17:58:30|8543.47|8423.47|8542.64|8422.64|8543.47|8423.47|8542.64|8422.64|8
1654365520000|2022-06-04 17:58:40|8542.66|8422.66|8542.45|8422.45|8542.66|8422.66|8541.98|8421.98|7
1654365530000|2022-06-04 17:58:50|8542.33|8422.33|8542.35|8422.35|8542.41|8422.41|8542.22|8422.22|10
1654365540000|2022-06-04 17:59:00|8541.93|8421.93|8541.9|8421.9|8541.97|8421.97|8541.9|8421.9|8
1654365550000|2022-06-04 17:59:10|8541.95|8421.95|8541.95|8421.95|8542.01|8422.01|8541.87|8421.87|9
1654365560000|2022-06-04 17:59:20|8542.05|8422.05|8542.16|8422.16|8542.16|8422.16|8541.99|8421.99|9
1654365570000|2022-06-04 17:59:30|8542.33|8422.33|8542.17|8422.17|8542.33|8422.33|8542.14|8422.14|9
1654365580000|2022-06-04 17:59:40|8542.21|8422.21|8541.43|8421.43|8542.21|8422.21|8541.31|8421.31|10
1654365590000|2022-06-04 17:59:50|8541.27|8421.27|8541.08|8421.08|8541.27|8421.27|8541.08|8421.08|8
1654365600000|2022-06-04 18:00:00|8541.05|8421.05|8541.31|8421.31|8541.31|8421.31|8540.97|8420.97|10
1654365610000|2022-06-04 18:00:10|8541.3|8421.3|8541.46|8421.46|8541.46|8421.46|8541.15|8421.15|9
1654365620000|2022-06-04 18:00:20|8541.6|8421.6|8541.72|8421.72|8542.27|8422.27|8541.57|8421.57|7
1654365630000|2022-06-04 18:00:30|8541.75|8421.75|8542|8422|8542.01|8422.01|8541.71|8421.71|8
1654365640000|2022-06-04 18:00:40|8542.01|8422.01|8543.07|8423.07|8543.14|8423.14|8542.01|8422.01|10
1654365650000|2022-06-04 18:00:50|8543.11|8423.11|8544.93|8424.93|8544.93|8424.93|8543.11|8423.11|10
1654365660000|2022-06-04 18:01:00|8544.91|8424.91|8545.08|8425.08|8545.15|8425.15|8544.88|8424.88|10
1654365670000|2022-06-04 18:01:10|8545.17|8425.17|8545.4|8425.4|8545.4|8425.4|8545.17|8425.17|10
1654365680000|2022-06-04 18:01:20|8545.35|8425.35|8545.95|8425.95|8545.95|8425.95|8545.34|8425.34|9
1654365690000|2022-06-04 18:01:30|8545.99|8425.99|8547.97|8427.97|8547.97|8427.97|8545.99|8425.99|10
1654365700000|2022-06-04 18:01:40|8548.18|8428.18|8548.14|8428.14|8548.19|8428.19|8547.89|8427.89|9
1654365710000|2022-06-04 18:01:50|8549.27|8429.27|8553.01|8433.01|8553.01|8433.01|8549.27|8429.27|10
1654365720000|2022-06-04 18:02:00|8552.89|8432.89|8553.75|8433.75|8553.75|8433.75|8552.89|8432.89|9
1654365730000|2022-06-04 18:02:10|8553.65|8433.65|8553.2|8433.2|8553.65|8433.65|8553.2|8433.2|9
1654365740000|2022-06-04 18:02:20|8553.27|8433.27|8554.16|8434.16|8554.18|8434.18|8553.21|8433.21|9
1654365750000|2022-06-04 18:02:30|8554.24|8434.24|8554.53|8434.53|8554.53|8434.53|8554|8434|7
1654365760000|2022-06-04 18:02:40|8554.5|8434.5|8555.31|8435.31|8555.31|8435.31|8554.45|8434.45|9
1654365770000|2022-06-04 18:02:50|8555.34|8435.34|8555.78|8435.78|8555.78|8435.78|8555.27|8435.27|9
1654365780000|2022-06-04 18:03:00|8555.68|8435.68|8555.4|8435.4|8556.05|8436.05|8555.4|8435.4|8
1654365790000|2022-06-04 18:03:10|8555.34|8435.34|8555.16|8435.16|8555.38|8435.38|8555.05|8435.05|10
1654365800000|2022-06-04 18:03:20|8555.18|8435.18|8554.14|8434.14|8555.18|8435.18|8554.14|8434.14|10
1654365810000|2022-06-04 18:03:30|8554.24|8434.24|8554.33|8434.33|8554.33|8434.33|8554.17|8434.17|8
1654365820000|2022-06-04 18:03:40|8554.32|8434.32|8555.67|8435.67|8555.67|8435.67|8554.32|8434.32|10
1654365830000|2022-06-04 18:03:50|8555.8|8435.8|8559.55|8439.55|8559.91|8439.91|8555.8|8435.8|10
1654365840000|2022-06-04 18:04:00|8559.58|8439.58|8561.1|8441.1|8561.1|8441.1|8559.58|8439.58|10
1654365850000|2022-06-04 18:04:10|8561.36|8441.36|8562.94|8442.94|8563.61|8443.61|8561.36|8441.36|10
1654365860000|2022-06-04 18:04:20|8563.26|8443.26|8565.43|8445.43|8565.43|8445.43|8563.22|8443.22|9
1654365870000|2022-06-04 18:04:30|8565.66|8445.66|8566.49|8446.49|8566.49|8446.49|8565.55|8445.55|9
1654365880000|2022-06-04 18:04:40|8565.97|8445.97|8565.35|8445.35|8565.97|8445.97|8565.34|8445.34|9
1654365890000|2022-06-04 18:04:50|8565.37|8445.37|8565.64|8445.64|8565.98|8445.98|8565.23|8445.23|10
1654365900000|2022-06-04 18:05:00|8565.59|8445.59|8563.27|8443.27|8565.59|8445.59|8563.27|8443.27|9
1654365910000|2022-06-04 18:05:10|8563.53|8443.53|8563.02|8443.02|8563.72|8443.72|8562.85|8442.85|10
1654365920000|2022-06-04 18:05:20|8562.84|8442.84|8563.05|8443.05|8563.05|8443.05|8562.77|8442.77|10
1654365930000|2022-06-04 18:05:30|8562.97|8442.97|8562.99|8442.99|8563.09|8443.09|8562.97|8442.97|7
1654365940000|2022-06-04 18:05:40|8563.01|8443.01|8562.37|8442.37|8563.01|8443.01|8562.33|8442.33|10
1654365950000|2022-06-04 18:05:50|8562.39|8442.39|8562.38|8442.38|8562.46|8442.46|8562.31|8442.31|7
1654365960000|2022-06-04 18:06:00|8562.4|8442.4|8562.49|8442.49|8562.49|8442.49|8562.39|8442.39|5
1654365970000|2022-06-04 18:06:10|8562.47|8442.47|8562.23|8442.23|8562.53|8442.53|8562.21|8442.21|9
1654365980000|2022-06-04 18:06:20|8562.2|8442.2|8562.39|8442.39|8562.45|8442.45|8562.19|8442.19|9
1654365990000|2022-06-04 18:06:30|8562.43|8442.43|8562.79|8442.79|8563.03|8443.03|8562.43|8442.43|9
1654366000000|2022-06-04 18:06:40|8562.8|8442.8|8562.59|8442.59|8562.81|8442.81|8562.41|8442.41|9
1654366010000|2022-06-04 18:06:50|8562.61|8442.61|8562.9|8442.9|8562.9|8442.9|8562.5|8442.5|9
1654366020000|2022-06-04 18:07:00|8563.07|8443.07|8562.71|8442.71|8563.09|8443.09|8562.58|8442.58|8
1654366030000|2022-06-04 18:07:10|8562.81|8442.81|8562.07|8442.07|8562.81|8442.81|8561.62|8441.62|10
1654366040000|2022-06-04 18:07:20|8561.99|8441.99|8562.15|8442.15|8562.15|8442.15|8561.38|8441.38|9
1654366050000|2022-06-04 18:07:30|8562.24|8442.24|8562.37|8442.37|8562.38|8442.38|8562.19|8442.19|10
1654366060000|2022-06-04 18:07:40|8562.38|8442.38|8562.78|8442.78|8562.78|8442.78|8562.16|8442.16|10
1654366070000|2022-06-04 18:07:50|8562.91|8442.91|8562.9|8442.9|8563.06|8443.06|8562.9|8442.9|8
1654366080000|2022-06-04 18:08:00|8563.14|8443.14|8563.65|8443.65|8563.98|8443.98|8563.03|8443.03|9
1654366090000|2022-06-04 18:08:10|8563.71|8443.71|8563.63|8443.63|8563.83|8443.83|8563.58|8443.58|10
1654366100000|2022-06-04 18:08:20|8563.66|8443.66|8564.18|8444.18|8564.18|8444.18|8563.66|8443.66|8
1654366110000|2022-06-04 18:08:30|8564.39|8444.39|8565.61|8445.61|8565.61|8445.61|8564.17|8444.17|10
1654366120000|2022-06-04 18:08:40|8565.79|8445.79|8566.17|8446.17|8566.18|8446.18|8565.79|8445.79|10
1654366130000|2022-06-04 18:08:50|8566.01|8446.01|8565.9|8445.9|8566.07|8446.07|8565.9|8445.9|9
1654366140000|2022-06-04 18:09:00|8565.86|8445.86|8565.62|8445.62|8565.97|8445.97|8565.46|8445.46|9
1654366150000|2022-06-04 18:09:10|8565.34|8445.34|8565.17|8445.17|8565.55|8445.55|8565.17|8445.17|10
1654366160000|2022-06-04 18:09:20|8565.19|8445.19|8564.45|8444.45|8565.23|8445.23|8564.45|8444.45|9
1654366170000|2022-06-04 18:09:30|8564.52|8444.52|8563.89|8443.89|8564.52|8444.52|8563.89|8443.89|10
1654366180000|2022-06-04 18:09:40|8563.83|8443.83|8564.28|8444.28|8564.35|8444.35|8563.76|8443.76|9
1654366190000|2022-06-04 18:09:50|8564.3|8444.3|8564.67|8444.67|8564.69|8444.69|8564.07|8444.07|9
1654366200000|2022-06-04 18:10:00|8564.59|8444.59|8564.55|8444.55|8564.6|8444.6|8564.46|8444.46|9
1654366210000|2022-06-04 18:10:10|8564.58|8444.58|8563.99|8443.99|8564.58|8444.58|8563.99|8443.99|9
1654366220000|2022-06-04 18:10:20|8564.12|8444.12|8563.57|8443.57|8564.12|8444.12|8563.43|8443.43|9
1654366230000|2022-06-04 18:10:30|8563.62|8443.62|8562.61|8442.61|8563.62|8443.62|8562.61|8442.61|10
1654366240000|2022-06-04 18:10:40|8562.55|8442.55|8561.7|8441.7|8562.57|8442.57|8561.7|8441.7|9
1654366250000|2022-06-04 18:10:50|8561.61|8441.61|8560.09|8440.09|8561.63|8441.63|8560.09|8440.09|8
1654366260000|2022-06-04 18:11:00|8559.96|8439.96|8559.81|8439.81|8560.23|8440.23|8559.78|8439.78|10
1654366270000|2022-06-04 18:11:10|8559.77|8439.77|8559.35|8439.35|8559.88|8439.88|8559.19|8439.19|9
1654366280000|2022-06-04 18:11:20|8559.36|8439.36|8559.92|8439.92|8559.92|8439.92|8559.36|8439.36|8
1654366290000|2022-06-04 18:11:30|8559.97|8439.97|8559.65|8439.65|8559.97|8439.97|8559.65|8439.65|8
1654366300000|2022-06-04 18:11:40|8559.7|8439.7|8560.06|8440.06|8560.06|8440.06|8559.7|8439.7|9
1654366310000|2022-06-04 18:11:50|8560.11|8440.11|8559.25|8439.25|8560.25|8440.25|8559.25|8439.25|9
1654366320000|2022-06-04 18:12:00|8559.21|8439.21|8559.04|8439.04|8559.65|8439.65|8559.04|8439.04|10
1654366330000|2022-06-04 18:12:10|8558.96|8438.96|8558.8|8438.8|8558.96|8438.96|8558.71|8438.71|9
1654366340000|2022-06-04 18:12:20|8558.82|8438.82|8558.85|8438.85|8558.87|8438.87|8558.82|8438.82|3
1654366350000|2022-06-04 18:12:30|8558.89|8438.89|8558.93|8438.93|8558.93|8438.93|8558.61|8438.61|9
1654366360000|2022-06-04 18:12:40|8558.94|8438.94|8559.1|8439.1|8559.1|8439.1|8558.92|8438.92|7
1654366370000|2022-06-04 18:12:50|8559.04|8439.04|8559.44|8439.44|8559.44|8439.44|8558.94|8438.94|5
1654366380000|2022-06-04 18:13:00|8559.46|8439.46|8559.77|8439.77|8559.77|8439.77|8559.46|8439.46|5
1654366390000|2022-06-04 18:13:10|8559.67|8439.67|8559.85|8439.85|8559.85|8439.85|8559.67|8439.67|6
1654366400000|2022-06-04 18:13:20|8559.75|8439.75|8558.98|8438.98|8559.81|8439.81|8558.98|8438.98|6
1654366410000|2022-06-04 18:13:30|8558.75|8438.75|8558.39|8438.39|8558.75|8438.75|8558.39|8438.39|10
1654366420000|2022-06-04 18:13:40|8558.37|8438.37|8557.92|8437.92|8558.37|8438.37|8557.92|8437.92|8
1654366430000|2022-06-04 18:13:50|8557.93|8437.93|8557.5|8437.5|8557.93|8437.93|8557.15|8437.15|8
1654366440000|2022-06-04 18:14:00|8557.67|8437.67|8558.29|8438.29|8558.33|8438.33|8557.67|8437.67|10
1654366450000|2022-06-04 18:14:10|8558.34|8438.34|8557.53|8437.53|8558.44|8438.44|8557.53|8437.53|9
1654366460000|2022-06-04 18:14:20|8557.46|8437.46|8557.72|8437.72|8557.87|8437.87|8557.46|8437.46|9
1654366470000|2022-06-04 18:14:30|8557.79|8437.79|8557.5|8437.5|8557.79|8437.79|8557.49|8437.49|9
1654366480000|2022-06-04 18:14:40|8557.42|8437.42|8557.22|8437.22|8557.42|8437.42|8557.15|8437.15|8
1654366490000|2022-06-04 18:14:50|8557.23|8437.23|8556.3|8436.3|8557.26|8437.26|8556.3|8436.3|5
1654366500000|2022-06-04 18:15:00|8556.31|8436.31|8557.11|8437.11|8557.11|8437.11|8556.29|8436.29|8
1654366510000|2022-06-04 18:15:10|8557.32|8437.32|8558.84|8438.84|8558.87|8438.87|8557.31|8437.31|9
1654366520000|2022-06-04 18:15:20|8558.99|8438.99|8559.39|8439.39|8559.39|8439.39|8558.99|8438.99|9
1654366530000|2022-06-04 18:15:30|8559.57|8439.57|8560.5|8440.5|8560.5|8440.5|8559.57|8439.57|10
1654366540000|2022-06-04 18:15:40|8560.58|8440.58|8560.62|8440.62|8560.64|8440.64|8560.43|8440.43|10
1654366550000|2022-06-04 18:15:50|8560.61|8440.61|8559.59|8439.59|8560.61|8440.61|8559.59|8439.59|8
1654366560000|2022-06-04 18:16:00|8559.81|8439.81|8558.56|8438.56|8559.81|8439.81|8558.56|8438.56|10
1654366570000|2022-06-04 18:16:10|8558.55|8438.55|8559.39|8439.39|8559.43|8439.43|8558.55|8438.55|9
1654366580000|2022-06-04 18:16:20|8559.5|8439.5|8559.96|8439.96|8560.11|8440.11|8559.5|8439.5|6
1654366590000|2022-06-04 18:16:30|8559.99|8439.99|8559.98|8439.98|8559.99|8439.99|8559.86|8439.86|7
1654366600000|2022-06-04 18:16:40|8560.01|8440.01|8559.84|8439.84|8560.01|8440.01|8559.68|8439.68|9
1654366610000|2022-06-04 18:16:50|8559.81|8439.81|8559.4|8439.4|8559.81|8439.81|8559.4|8439.4|8
1654366620000|2022-06-04 18:17:00|8559.39|8439.39|8558.65|8438.65|8559.48|8439.48|8558.65|8438.65|9
1654366630000|2022-06-04 18:17:10|8558.7|8438.7|8557.74|8437.74|8558.7|8438.7|8557.74|8437.74|9
1654366640000|2022-06-04 18:17:20|8557.53|8437.53|8554.9|8434.9|8557.53|8437.53|8554.9|8434.9|10
1654366650000|2022-06-04 18:17:30|8554.86|8434.86|8553.75|8433.75|8554.86|8434.86|8553.69|8433.69|9
1654366660000|2022-06-04 18:17:40|8553.74|8433.74|8553.29|8433.29|8553.74|8433.74|8552.91|8432.91|8
1654366670000|2022-06-04 18:17:50|8553.28|8433.28|8553.9|8433.9|8553.9|8433.9|8553.28|8433.28|7
1654366680000|2022-06-04 18:18:00|8553.86|8433.86|8552.68|8432.68|8554.03|8434.03|8552.66|8432.66|10
1654366690000|2022-06-04 18:18:10|8552.66|8432.66|8552.77|8432.77|8552.84|8432.84|8552.66|8432.66|10
1654366700000|2022-06-04 18:18:20|8552.71|8432.71|8553.01|8433.01|8553.03|8433.03|8552.71|8432.71|7
1654366710000|2022-06-04 18:18:30|8553.1|8433.1|8554.49|8434.49|8554.49|8434.49|8553.1|8433.1|10
1654366720000|2022-06-04 18:18:40|8554.98|8434.98|8555.45|8435.45|8555.64|8435.64|8554.98|8434.98|10
1654366730000|2022-06-04 18:18:50|8555.72|8435.72|8555.71|8435.71|8555.74|8435.74|8555.43|8435.43|10
1654366740000|2022-06-04 18:19:00|8555.81|8435.81|8555.86|8435.86|8555.93|8435.93|8555.78|8435.78|8
1654366750000|2022-06-04 18:19:10|8555.85|8435.85|8556|8436|8556|8436|8555.84|8435.84|7
1654366760000|2022-06-04 18:19:20|8555.94|8435.94|8555.85|8435.85|8556.06|8436.06|8555.71|8435.71|5
1654366770000|2022-06-04 18:19:30|8556.37|8436.37|8555.97|8435.97|8556.39|8436.39|8555.85|8435.85|10
1654366780000|2022-06-04 18:19:40|8556.23|8436.23|8556.28|8436.28|8556.45|8436.45|8556.23|8436.23|6
1654366790000|2022-06-04 18:19:50|8556.26|8436.26|8556.27|8436.27|8556.42|8436.42|8556.23|8436.23|8
1654366800000|2022-06-04 18:20:00|8556.32|8436.32|8556.07|8436.07|8556.35|8436.35|8556.07|8436.07|8
1654366810000|2022-06-04 18:20:10|8556.11|8436.11|8555.45|8435.45|8556.11|8436.11|8555.45|8435.45|10
1654366820000|2022-06-04 18:20:20|8555.5|8435.5|8555.5|8435.5|8555.53|8435.53|8555.41|8435.41|9
1654366830000|2022-06-04 18:20:30|8555.44|8435.44|8555.38|8435.38|8555.47|8435.47|8555.28|8435.28|8
1654366840000|2022-06-04 18:20:40|8555.52|8435.52|8555.36|8435.36|8555.52|8435.52|8555.28|8435.28|8
1654366850000|2022-06-04 18:20:50|8555.49|8435.49|8555.63|8435.63|8555.63|8435.63|8555.48|8435.48|7
1654366860000|2022-06-04 18:21:00|8555.7|8435.7|8555.85|8435.85|8555.89|8435.89|8555.58|8435.58|6
1654366870000|2022-06-04 18:21:10|8555.95|8435.95|8556.05|8436.05|8556.05|8436.05|8555.88|8435.88|10
1654366880000|2022-06-04 18:21:20|8556.09|8436.09|8556.2|8436.2|8556.2|8436.2|8556.06|8436.06|7
1654366890000|2022-06-04 18:21:30|8556.15|8436.15|8555.91|8435.91|8556.2|8436.2|8555.87|8435.87|7
1654366900000|2022-06-04 18:21:40|8555.88|8435.88|8556.04|8436.04|8556.11|8436.11|8555.88|8435.88|9
1654366910000|2022-06-04 18:21:50|8556.07|8436.07|8556.17|8436.17|8556.22|8436.22|8556.04|8436.04|7
1654366920000|2022-06-04 18:22:00|8556.18|8436.18|8556.18|8436.18|8556.47|8436.47|8556.12|8436.12|10
1654366930000|2022-06-04 18:22:10|8556.19|8436.19|8555.8|8435.8|8556.19|8436.19|8555.8|8435.8|9
1654366940000|2022-06-04 18:22:20|8555.89|8435.89|8555.67|8435.67|8555.89|8435.89|8555.59|8435.59|10
1654366950000|2022-06-04 18:22:30|8555.72|8435.72|8554.9|8434.9|8555.72|8435.72|8554.9|8434.9|9
1654366960000|2022-06-04 18:22:40|8554.62|8434.62|8554.75|8434.75|8554.75|8434.75|8554.58|8434.58|7
1654366970000|2022-06-04 18:22:50|8554.56|8434.56|8554.46|8434.46|8554.64|8434.64|8554.46|8434.46|7
1654366980000|2022-06-04 18:23:00|8554.54|8434.54|8554.48|8434.48|8554.54|8434.54|8554.47|8434.47|4
1654366990000|2022-06-04 18:23:10|8554.43|8434.43|8554.35|8434.35|8554.43|8434.43|8554.3|8434.3|8
1654367000000|2022-06-04 18:23:20|8554.45|8434.45|8554.44|8434.44|8554.6|8434.6|8554.44|8434.44|10
1654367010000|2022-06-04 18:23:30|8554.57|8434.57|8554.55|8434.55|8554.82|8434.82|8554.47|8434.47|8
1654367020000|2022-06-04 18:23:40|8554.5|8434.5|8553.76|8433.76|8554.5|8434.5|8553.74|8433.74|10
1654367030000|2022-06-04 18:23:50|8553.55|8433.55|8553.49|8433.49|8553.68|8433.68|8553.49|8433.49|7
1654367040000|2022-06-04 18:24:00|8553.57|8433.57|8553.3|8433.3|8553.69|8433.69|8553.3|8433.3|10
1654367050000|2022-06-04 18:24:10|8553.19|8433.19|8553.15|8433.15|8553.25|8433.25|8553.09|8433.09|6
1654367060000|2022-06-04 18:24:20|8553.21|8433.21|8552.7|8432.7|8553.21|8433.21|8552.7|8432.7|10
1654367070000|2022-06-04 18:24:30|8552.83|8432.83|8552.76|8432.76|8552.96|8432.96|8552.75|8432.75|7
1654367080000|2022-06-04 18:24:40|8552.72|8432.72|8551.21|8431.21|8552.83|8432.83|8551.21|8431.21|10
1654367090000|2022-06-04 18:24:50|8550.97|8430.97|8550.09|8430.09|8550.97|8430.97|8550.09|8430.09|10
1654367100000|2022-06-04 18:25:00|8549.96|8429.96|8549.26|8429.26|8549.97|8429.97|8549.23|8429.23|10
1654367110000|2022-06-04 18:25:10|8549.27|8429.27|8548.18|8428.18|8549.27|8429.27|8548.18|8428.18|10
1654367120000|2022-06-04 18:25:20|8547.96|8427.96|8547.16|8427.16|8547.96|8427.96|8547.12|8427.12|10
1654367130000|2022-06-04 18:25:30|8547.14|8427.14|8547.76|8427.76|8547.76|8427.76|8547.13|8427.13|9
1654367140000|2022-06-04 18:25:40|8547.45|8427.45|8547.4|8427.4|8547.47|8427.47|8547.23|8427.23|7
1654367150000|2022-06-04 18:25:50|8547.52|8427.52|8547.33|8427.33|8547.55|8427.55|8547.31|8427.31|8
1654367160000|2022-06-04 18:26:00|8547.6|8427.6|8548.44|8428.44|8548.44|8428.44|8547.37|8427.37|9
1654367170000|2022-06-04 18:26:10|8548.52|8428.52|8549.72|8429.72|8549.72|8429.72|8548.52|8428.52|10
1654367180000|2022-06-04 18:26:20|8549.8|8429.8|8549.77|8429.77|8549.87|8429.87|8549.71|8429.71|9
1654367190000|2022-06-04 18:26:30|8549.52|8429.52|8549.83|8429.83|8549.95|8429.95|8549.52|8429.52|9
1654367200000|2022-06-04 18:26:40|8549.87|8429.87|8549.86|8429.86|8550.39|8430.39|8549.85|8429.85|10
1654367210000|2022-06-04 18:26:50|8549.89|8429.89|8549.44|8429.44|8549.89|8429.89|8549.44|8429.44|8
1654367220000|2022-06-04 18:27:00|8549.43|8429.43|8549.34|8429.34|8549.44|8429.44|8549.25|8429.25|9
1654367230000|2022-06-04 18:27:10|8549.21|8429.21|8549.24|8429.24|8549.26|8429.26|8549.21|8429.21|4
1654367240000|2022-06-04 18:27:20|8549.25|8429.25|8549.25|8429.25|8549.4|8429.4|8549.25|8429.25|8
1654367250000|2022-06-04 18:27:30|8549.28|8429.28|8549.36|8429.36|8550.08|8430.08|8549.28|8429.28|9
1654367260000|2022-06-04 18:27:40|8549.25|8429.25|8549|8429|8549.25|8429.25|8548.99|8428.99|8
1654367270000|2022-06-04 18:27:50|8549.02|8429.02|8549.36|8429.36|8549.47|8429.47|8548.69|8428.69|9
1654367280000|2022-06-04 18:28:00|8549.5|8429.5|8550.33|8430.33|8550.33|8430.33|8549.5|8429.5|9
1654367290000|2022-06-04 18:28:10|8550.35|8430.35|8550.55|8430.55|8550.55|8430.55|8550.14|8430.14|10
1654367300000|2022-06-04 18:28:20|8550.48|8430.48|8550.44|8430.44|8550.5|8430.5|8550.39|8430.39|8
1654367310000|2022-06-04 18:28:30|8550.45|8430.45|8550.63|8430.63|8550.63|8430.63|8550.44|8430.44|8
1654367320000|2022-06-04 18:28:40|8550.69|8430.69|8551.05|8431.05|8551.05|8431.05|8550.69|8430.69|10
1654367330000|2022-06-04 18:28:50|8550.86|8430.86|8549.71|8429.71|8550.86|8430.86|8549.55|8429.55|10
1654367340000|2022-06-04 18:29:00|8549.67|8429.67|8549.06|8429.06|8549.8|8429.8|8549.06|8429.06|10
1654367350000|2022-06-04 18:29:10|8549.01|8429.01|8548.08|8428.08|8549.04|8429.04|8547.97|8427.97|9
1654367360000|2022-06-04 18:29:20|8548.09|8428.09|8548.05|8428.05|8548.09|8428.09|8547.96|8427.96|10
1654367370000|2022-06-04 18:29:30|8547.98|8427.98|8548.21|8428.21|8548.61|8428.61|8547.96|8427.96|9
1654367380000|2022-06-04 18:29:40|8548.04|8428.04|8547.64|8427.64|8548.1|8428.1|8547.64|8427.64|9
1654367390000|2022-06-04 18:29:50|8547.62|8427.62|8547.48|8427.48|8547.62|8427.62|8547.37|8427.37|9
1654367400000|2022-06-04 18:30:00|8547.53|8427.53|8547.06|8427.06|8547.66|8427.66|8546.96|8426.96|10
1654367410000|2022-06-04 18:30:10|8547.16|8427.16|8547.28|8427.28|8547.29|8427.29|8547.11|8427.11|8
1654367420000|2022-06-04 18:30:20|8547.38|8427.38|8547.76|8427.76|8547.76|8427.76|8547.23|8427.23|10
1654367430000|2022-06-04 18:30:30|8547.79|8427.79|8548.21|8428.21|8548.21|8428.21|8547.79|8427.79|10
1654367440000|2022-06-04 18:30:40|8548.29|8428.29|8548.48|8428.48|8548.53|8428.53|8548.27|8428.27|8
1654367450000|2022-06-04 18:30:50|8548.68|8428.68|8549.32|8429.32|8549.32|8429.32|8548.68|8428.68|10
1654367460000|2022-06-04 18:31:00|8549.35|8429.35|8549.03|8429.03|8549.58|8429.58|8549.03|8429.03|8
1654367470000|2022-06-04 18:31:10|8548.93|8428.93|8549.31|8429.31|8549.43|8429.43|8548.75|8428.75|10
1654367480000|2022-06-04 18:31:20|8549.23|8429.23|8548.88|8428.88|8549.23|8429.23|8548.88|8428.88|4
1654367490000|2022-06-04 18:31:30|8548.66|8428.66|8548.19|8428.19|8548.66|8428.66|8548.19|8428.19|7
1654367500000|2022-06-04 18:31:40|8548.05|8428.05|8547.32|8427.32|8548.05|8428.05|8547.32|8427.32|9
1654367510000|2022-06-04 18:31:50|8547.28|8427.28|8547.08|8427.08|8547.34|8427.34|8546.95|8426.95|8
1654367520000|2022-06-04 18:32:00|8547.09|8427.09|8547.14|8427.14|8547.29|8427.29|8547.08|8427.08|8
1654367530000|2022-06-04 18:32:10|8547.16|8427.16|8547.03|8427.03|8547.16|8427.16|8546.91|8426.91|10
1654367540000|2022-06-04 18:32:20|8547.01|8427.01|8547.23|8427.23|8547.23|8427.23|8546.95|8426.95|8
1654367550000|2022-06-04 18:32:30|8546.9|8426.9|8546.86|8426.86|8546.9|8426.9|8546.75|8426.75|8
1654367560000|2022-06-04 18:32:40|8546.8|8426.8|8546.58|8426.58|8546.8|8426.8|8546.38|8426.38|9
1654367570000|2022-06-04 18:32:50|8546.55|8426.55|8546.94|8426.94|8546.94|8426.94|8546.55|8426.55|9
1654367580000|2022-06-04 18:33:00|8546.91|8426.91|8546.39|8426.39|8546.92|8426.92|8546.39|8426.39|10
1654367590000|2022-06-04 18:33:10|8546.43|8426.43|8546.2|8426.2|8546.44|8426.44|8546.2|8426.2|8
1654367600000|2022-06-04 18:33:20|8546.29|8426.29|8546.64|8426.64|8546.64|8426.64|8546.29|8426.29|8
1654367610000|2022-06-04 18:33:30|8546.67|8426.67|8546.7|8426.7|8546.81|8426.81|8546.67|8426.67|9
1654367620000|2022-06-04 18:33:40|8546.75|8426.75|8546.99|8426.99|8546.99|8426.99|8546.75|8426.75|9
1654367630000|2022-06-04 18:33:50|8547.02|8427.02|8547.05|8427.05|8547.11|8427.11|8546.91|8426.91|8
1654367640000|2022-06-04 18:34:00|8546.65|8426.65|8547.25|8427.25|8547.27|8427.27|8546.65|8426.65|10
1654367650000|2022-06-04 18:34:10|8547.27|8427.27|8547.49|8427.49|8547.54|8427.54|8547.27|8427.27|9
1654367660000|2022-06-04 18:34:20|8547.79|8427.79|8548.17|8428.17|8548.17|8428.17|8547.79|8427.79|10
1654367670000|2022-06-04 18:34:30|8548.68|8428.68|8549.89|8429.89|8549.9|8429.9|8548.68|8428.68|10
1654367680000|2022-06-04 18:34:40|8550.22|8430.22|8550.88|8430.88|8550.88|8430.88|8550.22|8430.22|9
1654367690000|2022-06-04 18:34:50|8550.94|8430.94|8551.62|8431.62|8551.65|8431.65|8550.81|8430.81|10
1654367700000|2022-06-04 18:35:00|8551.63|8431.63|8551.77|8431.77|8551.78|8431.78|8551.59|8431.59|8
1654367710000|2022-06-04 18:35:10|8551.87|8431.87|8552.04|8432.04|8552.08|8432.08|8551.87|8431.87|8
1654367720000|2022-06-04 18:35:20|8552.05|8432.05|8552.58|8432.58|8552.58|8432.58|8552.05|8432.05|8
1654367730000|2022-06-04 18:35:30|8552.65|8432.65|8552.81|8432.81|8552.81|8432.81|8552.01|8432.01|10
1654367740000|2022-06-04 18:35:40|8552.84|8432.84|8553.38|8433.38|8553.38|8433.38|8552.77|8432.77|10
1654367750000|2022-06-04 18:35:50|8553.4|8433.4|8553.62|8433.62|8553.63|8433.63|8553.4|8433.4|8
1654367760000|2022-06-04 18:36:00|8553.65|8433.65|8555.86|8435.86|8555.86|8435.86|8553.64|8433.64|10
1654367770000|2022-06-04 18:36:10|8555.84|8435.84|8556.37|8436.37|8556.4|8436.4|8555.81|8435.81|9
1654367780000|2022-06-04 18:36:20|8556.74|8436.74|8557.48|8437.48|8557.48|8437.48|8556.74|8436.74|10
1654367790000|2022-06-04 18:36:30|8557.04|8437.04|8556.6|8436.6|8557.04|8437.04|8556.46|8436.46|9
1654367800000|2022-06-04 18:36:40|8556.76|8436.76|8556.52|8436.52|8556.76|8436.76|8556.3|8436.3|10
1654367810000|2022-06-04 18:36:50|8556.44|8436.44|8556.62|8436.62|8556.69|8436.69|8556.31|8436.31|9
1654367820000|2022-06-04 18:37:00|8556.67|8436.67|8557.62|8437.62|8557.62|8437.62|8556.61|8436.61|8
1654367830000|2022-06-04 18:37:10|8557.65|8437.65|8558.03|8438.03|8558.03|8438.03|8557.65|8437.65|6
1654367840000|2022-06-04 18:37:20|8558.15|8438.15|8557.98|8437.98|8558.16|8438.16|8557.84|8437.84|9
1654367850000|2022-06-04 18:37:30|8557.99|8437.99|8558.09|8438.09|8558.09|8438.09|8557.94|8437.94|7
1654367860000|2022-06-04 18:37:40|8558.58|8438.58|8559.72|8439.72|8559.73|8439.73|8558.58|8438.58|9
1654367870000|2022-06-04 18:37:50|8559.65|8439.65|8559.73|8439.73|8559.8|8439.8|8559.6|8439.6|9
1654367880000|2022-06-04 18:38:00|8559.92|8439.92|8561.03|8441.03|8561.03|8441.03|8559.92|8439.92|9
1654367890000|2022-06-04 18:38:10|8561.06|8441.06|8561.16|8441.16|8561.22|8441.22|8561.06|8441.06|10
1654367900000|2022-06-04 18:38:20|8561.19|8441.19|8561.7|8441.7|8561.7|8441.7|8561.19|8441.19|9
1654367910000|2022-06-04 18:38:30|8561.86|8441.86|8562.03|8442.03|8562.14|8442.14|8561.86|8441.86|10
1654367920000|2022-06-04 18:38:40|8561.85|8441.85|8561.85|8441.85|8562.13|8442.13|8561.85|8441.85|9
1654367930000|2022-06-04 18:38:50|8561.84|8441.84|8561.8|8441.8|8561.84|8441.84|8561.62|8441.62|9
1654367940000|2022-06-04 18:39:00|8561.75|8441.75|8561.7|8441.7|8561.86|8441.86|8561.7|8441.7|7
1654367950000|2022-06-04 18:39:10|8561.73|8441.73|8561.75|8441.75|8561.75|8441.75|8561.68|8441.68|6
1654367960000|2022-06-04 18:39:20|8561.69|8441.69|8561.64|8441.64|8561.74|8441.74|8561.56|8441.56|8
1654367970000|2022-06-04 18:39:30|8561.69|8441.69|8560.88|8440.88|8561.69|8441.69|8560.77|8440.77|9
1654367980000|2022-06-04 18:39:40|8560.82|8440.82|8560.61|8440.61|8560.82|8440.82|8560.43|8440.43|7
1654367990000|2022-06-04 18:39:50|8560.5|8440.5|8561.03|8441.03|8561.03|8441.03|8560.5|8440.5|8
1654368000000|2022-06-04 18:40:00|8561.08|8441.08|8561.06|8441.06|8561.08|8441.08|8560.95|8440.95|6
1654368010000|2022-06-04 18:40:10|8561.11|8441.11|8561.43|8441.43|8561.52|8441.52|8561.09|8441.09|9
1654368020000|2022-06-04 18:40:20|8561.38|8441.38|8561.69|8441.69|8561.72|8441.72|8561.29|8441.29|10
1654368030000|2022-06-04 18:40:30|8561.86|8441.86|8561.88|8441.88|8562.41|8442.41|8561.86|8441.86|10
1654368040000|2022-06-04 18:40:40|8561.89|8441.89|8562.47|8442.47|8562.47|8442.47|8561.88|8441.88|10
1654368050000|2022-06-04 18:40:50|8562.3|8442.3|8562.31|8442.31|8562.32|8442.32|8562.22|8442.22|8
1654368060000|2022-06-04 18:41:00|8561.98|8441.98|8561.15|8441.15|8562.26|8442.26|8561.15|8441.15|10
1654368070000|2022-06-04 18:41:10|8560.96|8440.96|8560.57|8440.57|8560.96|8440.96|8560.57|8440.57|9
1654368080000|2022-06-04 18:41:20|8560.33|8440.33|8559.99|8439.99|8560.4|8440.4|8559.92|8439.92|7
1654368090000|2022-06-04 18:41:30|8559.98|8439.98|8560.56|8440.56|8560.66|8440.66|8559.98|8439.98|9
1654368100000|2022-06-04 18:41:40|8560.58|8440.58|8560.92|8440.92|8560.92|8440.92|8560.58|8440.58|7
1654368110000|2022-06-04 18:41:50|8560.89|8440.89|8560.94|8440.94|8560.98|8440.98|8560.83|8440.83|8
1654368120000|2022-06-04 18:42:00|8561.02|8441.02|8561.23|8441.23|8561.24|8441.24|8561.02|8441.02|9
1654368130000|2022-06-04 18:42:10|8561.26|8441.26|8561.83|8441.83|8561.83|8441.83|8561.25|8441.25|9
1654368140000|2022-06-04 18:42:20|8561.77|8441.77|8562.58|8442.58|8562.58|8442.58|8561.77|8441.77|10
1654368150000|2022-06-04 18:42:30|8562.59|8442.59|8562.63|8442.63|8562.69|8442.69|8562.59|8442.59|6
1654368160000|2022-06-04 18:42:40|8562.45|8442.45|8562.2|8442.2|8562.45|8442.45|8562.2|8442.2|6
1654368170000|2022-06-04 18:42:50|8562.06|8442.06|8561.82|8441.82|8562.06|8442.06|8561.82|8441.82|8
1654368180000|2022-06-04 18:43:00|8561.96|8441.96|8562.07|8442.07|8562.07|8442.07|8561.87|8441.87|8
1654368190000|2022-06-04 18:43:10|8562.06|8442.06|8563.08|8443.08|8563.08|8443.08|8562.06|8442.06|9
1654368200000|2022-06-04 18:43:20|8563.3|8443.3|8563.62|8443.62|8563.62|8443.62|8563.25|8443.25|10
1654368210000|2022-06-04 18:43:30|8563.67|8443.67|8563.09|8443.09|8563.67|8443.67|8562.87|8442.87|9
1654368220000|2022-06-04 18:43:40|8563.26|8443.26|8562.21|8442.21|8563.26|8443.26|8562.21|8442.21|10
1654368230000|2022-06-04 18:43:50|8562.13|8442.13|8561.11|8441.11|8562.13|8442.13|8561.11|8441.11|10
1654368240000|2022-06-04 18:44:00|8561.04|8441.04|8560.82|8440.82|8561.04|8441.04|8560.77|8440.77|10
1654368250000|2022-06-04 18:44:10|8560.85|8440.85|8560.93|8440.93|8560.93|8440.93|8560.66|8440.66|7
1654368260000|2022-06-04 18:44:20|8560.96|8440.96|8560.86|8440.86|8560.96|8440.96|8560.86|8440.86|6
1654368270000|2022-06-04 18:44:30|8560.83|8440.83|8560.97|8440.97|8560.97|8440.97|8560.83|8440.83|6
1654368280000|2022-06-04 18:44:40|8560.9|8440.9|8560.97|8440.97|8561.04|8441.04|8560.77|8440.77|7
1654368290000|2022-06-04 18:44:50|8560.99|8440.99|8561.09|8441.09|8561.09|8441.09|8560.99|8440.99|3
1654368300000|2022-06-04 18:45:00|8561.14|8441.14|8560.6|8440.6|8561.14|8441.14|8560.57|8440.57|10
1654368310000|2022-06-04 18:45:10|8560.62|8440.62|8560.86|8440.86|8560.89|8440.89|8560.62|8440.62|7
1654368320000|2022-06-04 18:45:20|8560.79|8440.79|8561.03|8441.03|8561.03|8441.03|8560.79|8440.79|9
1654368330000|2022-06-04 18:45:30|8560.98|8440.98|8561.09|8441.09|8561.17|8441.17|8560.98|8440.98|10
1654368340000|2022-06-04 18:45:40|8561.08|8441.08|8561.01|8441.01|8561.08|8441.08|8560.96|8440.96|6
1654368350000|2022-06-04 18:45:50|8561|8441|8561.87|8441.87|8561.9|8441.9|8561|8441|10
1654368360000|2022-06-04 18:46:00|8562.03|8442.03|8562.63|8442.63|8562.73|8442.73|8562.03|8442.03|7
1654368370000|2022-06-04 18:46:10|8562.78|8442.78|8562.6|8442.6|8562.8|8442.8|8562.6|8442.6|9
1654368380000|2022-06-04 18:46:20|8562.49|8442.49|8563.23|8443.23|8563.23|8443.23|8562.49|8442.49|10
1654368390000|2022-06-04 18:46:30|8563.27|8443.27|8563.22|8443.22|8563.29|8443.29|8562.87|8442.87|7
1654368400000|2022-06-04 18:46:40|8563.83|8443.83|8563.65|8443.65|8564.54|8444.54|8563.63|8443.63|10
1654368410000|2022-06-04 18:46:50|8563.6|8443.6|8563.19|8443.19|8563.6|8443.6|8563.08|8443.08|9
1654368420000|2022-06-04 18:47:00|8563.39|8443.39|8562.94|8442.94|8563.39|8443.39|8562.86|8442.86|6
1654368430000|2022-06-04 18:47:10|8562.8|8442.8|8562.16|8442.16|8562.8|8442.8|8562.16|8442.16|10
1654368440000|2022-06-04 18:47:20|8562.1|8442.1|8562.5|8442.5|8562.61|8442.61|8562|8442|10
1654368450000|2022-06-04 18:47:30|8562.4|8442.4|8561.82|8441.82|8562.4|8442.4|8561.75|8441.75|10
1654368460000|2022-06-04 18:47:40|8561.8|8441.8|8562.02|8442.02|8562.02|8442.02|8561.7|8441.7|9
1654368470000|2022-06-04 18:47:50|8561.96|8441.96|8562.08|8442.08|8562.24|8442.24|8561.96|8441.96|10
1654368480000|2022-06-04 18:48:00|8562.09|8442.09|8562.19|8442.19|8562.25|8442.25|8562.05|8442.05|8
1654368490000|2022-06-04 18:48:10|8562.26|8442.26|8561.87|8441.87|8562.4|8442.4|8561.87|8441.87|10
1654368500000|2022-06-04 18:48:20|8561.9|8441.9|8561.34|8441.34|8561.9|8441.9|8561.34|8441.34|9
1654368510000|2022-06-04 18:48:30|8561.43|8441.43|8560.97|8440.97|8561.43|8441.43|8560.97|8440.97|7
1654368520000|2022-06-04 18:48:40|8560.35|8440.35|8558.16|8438.16|8560.35|8440.35|8558.09|8438.09|10
1654368530000|2022-06-04 18:48:50|8558.13|8438.13|8558.27|8438.27|8558.27|8438.27|8558.05|8438.05|10
1654368540000|2022-06-04 18:49:00|8558.16|8438.16|8557.44|8437.44|8558.33|8438.33|8557.44|8437.44|9
1654368550000|2022-06-04 18:49:10|8557.45|8437.45|8557.23|8437.23|8557.45|8437.45|8556.96|8436.96|9
1654368560000|2022-06-04 18:49:20|8557.13|8437.13|8555.59|8435.59|8557.13|8437.13|8555.59|8435.59|10
1654368570000|2022-06-04 18:49:30|8555.94|8435.94|8556.23|8436.23|8556.23|8436.23|8555.94|8435.94|10
1654368580000|2022-06-04 18:49:40|8556.33|8436.33|8555.91|8435.91|8556.33|8436.33|8555.61|8435.61|9
1654368590000|2022-06-04 18:49:50|8555.8|8435.8|8556.16|8436.16|8556.16|8436.16|8555.8|8435.8|7
1654368600000|2022-06-04 18:50:00|8556.08|8436.08|8556.25|8436.25|8556.36|8436.36|8556.08|8436.08|9
1654368610000|2022-06-04 18:50:10|8556.29|8436.29|8556.6|8436.6|8556.61|8436.61|8556.29|8436.29|10
1654368620000|2022-06-04 18:50:20|8556.52|8436.52|8556.92|8436.92|8556.98|8436.98|8556.52|8436.52|9
1654368630000|2022-06-04 18:50:30|8556.82|8436.82|8558.01|8438.01|8558.01|8438.01|8556.82|8436.82|8
1654368640000|2022-06-04 18:50:40|8557.95|8437.95|8558.5|8438.5|8558.52|8438.52|8557.95|8437.95|9
1654368650000|2022-06-04 18:50:50|8558.48|8438.48|8558.19|8438.19|8558.48|8438.48|8558.19|8438.19|9
1654368660000|2022-06-04 18:51:00|8558.4|8438.4|8557.91|8437.91|8558.4|8438.4|8557.91|8437.91|8
1654368670000|2022-06-04 18:51:10|8557.98|8437.98|8556.75|8436.75|8557.98|8437.98|8556.7|8436.7|10
1654368680000|2022-06-04 18:51:20|8556.78|8436.78|8556.21|8436.21|8556.78|8436.78|8556.21|8436.21|9
1654368690000|2022-06-04 18:51:30|8556.24|8436.24|8555.61|8435.61|8556.24|8436.24|8555.53|8435.53|10
1654368700000|2022-06-04 18:51:40|8555.58|8435.58|8555.33|8435.33|8555.58|8435.58|8555.33|8435.33|8
1654368710000|2022-06-04 18:51:50|8555.22|8435.22|8554.95|8434.95|8555.35|8435.35|8554.92|8434.92|10
1654368720000|2022-06-04 18:52:00|8555.03|8435.03|8554.66|8434.66|8555.03|8435.03|8554.66|8434.66|9
1654368730000|2022-06-04 18:52:10|8554.57|8434.57|8554.79|8434.79|8554.84|8434.84|8554.49|8434.49|10
1654368740000|2022-06-04 18:52:20|8554.8|8434.8|8554.39|8434.39|8555.07|8435.07|8554.39|8434.39|9
1654368750000|2022-06-04 18:52:30|8554.3|8434.3|8554.16|8434.16|8554.39|8434.39|8554.08|8434.08|9
1654368760000|2022-06-04 18:52:40|8553.77|8433.77|8553.4|8433.4|8553.77|8433.77|8553.11|8433.11|9
1654368770000|2022-06-04 18:52:50|8553.41|8433.41|8553.5|8433.5|8553.5|8433.5|8553.39|8433.39|6
1654368780000|2022-06-04 18:53:00|8553.51|8433.51|8554.12|8434.12|8554.22|8434.22|8553.51|8433.51|6
1654368790000|2022-06-04 18:53:10|8554.19|8434.19|8554.08|8434.08|8554.43|8434.43|8554.08|8434.08|9
1654368800000|2022-06-04 18:53:20|8553.94|8433.94|8553.53|8433.53|8553.94|8433.94|8553.51|8433.51|8
1654368810000|2022-06-04 18:53:30|8553.52|8433.52|8553.07|8433.07|8553.54|8433.54|8553.05|8433.05|8
1654368820000|2022-06-04 18:53:40|8552.95|8432.95|8552.66|8432.66|8552.95|8432.95|8552.66|8432.66|7
1654368830000|2022-06-04 18:53:50|8552.53|8432.53|8551.93|8431.93|8552.7|8432.7|8551.93|8431.93|10
1654368840000|2022-06-04 18:54:00|8551.94|8431.94|8552.23|8432.23|8552.25|8432.25|8551.8|8431.8|8
1654368850000|2022-06-04 18:54:10|8552.31|8432.31|8552.25|8432.25|8552.45|8432.45|8552.25|8432.25|9
1654368860000|2022-06-04 18:54:20|8552.18|8432.18|8552.53|8432.53|8552.53|8432.53|8552.18|8432.18|9
1654368870000|2022-06-04 18:54:30|8552.83|8432.83|8553.49|8433.49|8553.49|8433.49|8552.73|8432.73|7
1654368880000|2022-06-04 18:54:40|8553.57|8433.57|8554.64|8434.64|8554.64|8434.64|8553.57|8433.57|8
1654368890000|2022-06-04 18:54:50|8554.81|8434.81|8555.02|8435.02|8555.03|8435.03|8554.81|8434.81|10
1654368900000|2022-06-04 18:55:00|8555.04|8435.04|8555.2|8435.2|8555.37|8435.37|8554.99|8434.99|8
1654368910000|2022-06-04 18:55:10|8555.26|8435.26|8555.32|8435.32|8555.61|8435.61|8555.26|8435.26|10
1654368920000|2022-06-04 18:55:20|8555.15|8435.15|8554.99|8434.99|8555.15|8435.15|8554.96|8434.96|10
1654368930000|2022-06-04 18:55:30|8555.07|8435.07|8554.98|8434.98|8555.18|8435.18|8554.94|8434.94|10
1654368940000|2022-06-04 18:55:40|8554.93|8434.93|8555.01|8435.01|8555.02|8435.02|8554.89|8434.89|9
1654368950000|2022-06-04 18:55:50|8555.06|8435.06|8555.23|8435.23|8555.23|8435.23|8555.06|8435.06|3
1654368960000|2022-06-04 18:56:00|8555.22|8435.22|8555.37|8435.37|8555.37|8435.37|8555.16|8435.16|8
1654368970000|2022-06-04 18:56:10|8555.26|8435.26|8555.43|8435.43|8555.43|8435.43|8555.25|8435.25|9
1654368980000|2022-06-04 18:56:20|8555.42|8435.42|8555.67|8435.67|8555.67|8435.67|8555.37|8435.37|10
1654368990000|2022-06-04 18:56:30|8555.64|8435.64|8555.63|8435.63|8555.64|8435.64|8555.42|8435.42|9
1654369000000|2022-06-04 18:56:40|8555.95|8435.95|8556.49|8436.49|8556.49|8436.49|8555.95|8435.95|9
1654369010000|2022-06-04 18:56:50|8556.66|8436.66|8556.82|8436.82|8556.95|8436.95|8556.26|8436.26|9
1654369020000|2022-06-04 18:57:00|8556.81|8436.81|8557.05|8437.05|8557.05|8437.05|8556.63|8436.63|10
1654369030000|2022-06-04 18:57:10|8557.09|8437.09|8557.72|8437.72|8557.72|8437.72|8557.04|8437.04|9
1654369040000|2022-06-04 18:57:20|8557.84|8437.84|8557.83|8437.83|8557.86|8437.86|8557.8|8437.8|6
1654369050000|2022-06-04 18:57:30|8557.89|8437.89|8557.97|8437.97|8558.11|8438.11|8557.89|8437.89|9
1654369060000|2022-06-04 18:57:40|8557.98|8437.98|8558.03|8438.03|8558.08|8438.08|8557.9|8437.9|8
1654369070000|2022-06-04 18:57:50|8558.04|8438.04|8557.89|8437.89|8558.11|8438.11|8557.89|8437.89|8
1654369080000|2022-06-04 18:58:00|8557.99|8437.99|8558|8438|8558.28|8438.28|8557.99|8437.99|8
1654369090000|2022-06-04 18:58:10|8558.08|8438.08|8558.17|8438.17|8558.17|8438.17|8558.04|8438.04|6
1654369100000|2022-06-04 18:58:20|8558.08|8438.08|8558.19|8438.19|8558.19|8438.19|8558.08|8438.08|6
1654369110000|2022-06-04 18:58:30|8558.18|8438.18|8559.14|8439.14|8559.14|8439.14|8558.18|8438.18|8
1654369120000|2022-06-04 18:58:40|8559.24|8439.24|8559.34|8439.34|8559.34|8439.34|8559.16|8439.16|10
1654369130000|2022-06-04 18:58:50|8559.21|8439.21|8558.18|8438.18|8559.21|8439.21|8558.18|8438.18|10
1654369140000|2022-06-04 18:59:00|8558.16|8438.16|8557.66|8437.66|8558.16|8438.16|8557.66|8437.66|8
1654369150000|2022-06-04 18:59:10|8557.37|8437.37|8557.19|8437.19|8557.44|8437.44|8557.19|8437.19|10
1654369160000|2022-06-04 18:59:20|8557.2|8437.2|8557.34|8437.34|8557.34|8437.34|8557.2|8437.2|4
1654369170000|2022-06-04 18:59:30|8557.35|8437.35|8557.42|8437.42|8557.43|8437.43|8557.26|8437.26|8
1654369180000|2022-06-04 18:59:40|8557.43|8437.43|8556.94|8436.94|8557.43|8437.43|8556.77|8436.77|8
1654369190000|2022-06-04 18:59:50|8557.05|8437.05|8556.28|8436.28|8557.05|8437.05|8556.28|8436.28|4
1654369200000|2022-06-04 19:00:00|8556.25|8436.25|8555.77|8435.77|8556.25|8436.25|8555.63|8435.63|9
1654369210000|2022-06-04 19:00:10|8555.76|8435.76|8553.87|8433.87|8555.76|8435.76|8553.87|8433.87|9
1654369220000|2022-06-04 19:00:20|8553.8|8433.8|8553.2|8433.2|8553.85|8433.85|8553.2|8433.2|8
1654369230000|2022-06-04 19:00:30|8553.22|8433.22|8554.42|8434.42|8554.43|8434.43|8553.13|8433.13|10
1654369240000|2022-06-04 19:00:40|8554.51|8434.51|8555.13|8435.13|8555.13|8435.13|8554.51|8434.51|8
1654369250000|2022-06-04 19:00:50|8555.17|8435.17|8555.16|8435.16|8555.33|8435.33|8555.15|8435.15|10
1654369260000|2022-06-04 19:01:00|8555|8435|8554.68|8434.68|8555.04|8435.04|8554.68|8434.68|10
1654369270000|2022-06-04 19:01:10|8554.67|8434.67|8554.83|8434.83|8554.83|8434.83|8554.67|8434.67|8
1654369280000|2022-06-04 19:01:20|8554.87|8434.87|8554.95|8434.95|8554.95|8434.95|8554.8|8434.8|9
1654369290000|2022-06-04 19:01:30|8555|8435|8555.37|8435.37|8555.5|8435.5|8555|8435|9
1654369300000|2022-06-04 19:01:40|8555.38|8435.38|8555.63|8435.63|8555.63|8435.63|8555.38|8435.38|8
1654369310000|2022-06-04 19:01:50|8555.64|8435.64|8555.09|8435.09|8555.64|8435.64|8555.09|8435.09|10
1654369320000|2022-06-04 19:02:00|8555.1|8435.1|8556.2|8436.2|8556.2|8436.2|8555.04|8435.04|9
1654369330000|2022-06-04 19:02:10|8556.36|8436.36|8557.15|8437.15|8557.25|8437.25|8556.36|8436.36|9
1654369340000|2022-06-04 19:02:20|8557.1|8437.1|8556.22|8436.22|8557.1|8437.1|8556.22|8436.22|9
1654369350000|2022-06-04 19:02:30|8556.08|8436.08|8556|8436|8556.31|8436.31|8556|8436|7
1654369360000|2022-06-04 19:02:40|8556.01|8436.01|8555.38|8435.38|8556.01|8436.01|8555.38|8435.38|9
1654369370000|2022-06-04 19:02:50|8555.41|8435.41|8555.09|8435.09|8555.8|8435.8|8555.09|8435.09|9
1654369380000|2022-06-04 19:03:00|8554.92|8434.92|8556.18|8436.18|8556.18|8436.18|8554.71|8434.71|10
1654369390000|2022-06-04 19:03:10|8556.34|8436.34|8557.41|8437.41|8557.42|8437.42|8556.34|8436.34|10
1654369400000|2022-06-04 19:03:20|8557.61|8437.61|8557.91|8437.91|8557.91|8437.91|8557.61|8437.61|9
1654369410000|2022-06-04 19:03:30|8558.05|8438.05|8558.08|8438.08|8558.17|8438.17|8557.91|8437.91|9
1654369420000|2022-06-04 19:03:40|8558.1|8438.1|8561.04|8441.04|8561.1|8441.1|8558.1|8438.1|10
1654369430000|2022-06-04 19:03:50|8560.87|8440.87|8561.24|8441.24|8561.36|8441.36|8560.87|8440.87|10
1654369440000|2022-06-04 19:04:00|8561.2|8441.2|8560.75|8440.75|8561.23|8441.23|8560.75|8440.75|10
1654369450000|2022-06-04 19:04:10|8560.79|8440.79|8560.77|8440.77|8560.79|8440.79|8560.71|8440.71|9
1654369460000|2022-06-04 19:04:20|8560.71|8440.71|8560.96|8440.96|8560.96|8440.96|8560.71|8440.71|10
1654369470000|2022-06-04 19:04:30|8560.9|8440.9|8561.55|8441.55|8561.55|8441.55|8560.88|8440.88|8
1654369480000|2022-06-04 19:04:40|8561.78|8441.78|8561.59|8441.59|8562.33|8442.33|8561.59|8441.59|10
1654369490000|2022-06-04 19:04:50|8561.7|8441.7|8561.79|8441.79|8561.89|8441.89|8561.7|8441.7|9
1654369500000|2022-06-04 19:05:00|8562.04|8442.04|8562.12|8442.12|8562.13|8442.13|8562.04|8442.04|3
1654369510000|2022-06-04 19:05:10|8562.16|8442.16|8561.73|8441.73|8562.21|8442.21|8561.72|8441.72|8
1654369520000|2022-06-04 19:05:20|8561.64|8441.64|8559.84|8439.84|8561.64|8441.64|8559.84|8439.84|9
1654369530000|2022-06-04 19:05:30|8559.87|8439.87|8560.08|8440.08|8560.08|8440.08|8559.75|8439.75|7
1654369540000|2022-06-04 19:05:40|8560.13|8440.13|8559.84|8439.84|8560.15|8440.15|8559.84|8439.84|9
1654369550000|2022-06-04 19:05:50|8559.54|8439.54|8559.05|8439.05|8559.54|8439.54|8559.05|8439.05|10
1654369560000|2022-06-04 19:06:00|8559.15|8439.15|8559.06|8439.06|8559.25|8439.25|8559.06|8439.06|8
1654369570000|2022-06-04 19:06:10|8559.12|8439.12|8558.92|8438.92|8559.28|8439.28|8558.92|8438.92|8
1654369580000|2022-06-04 19:06:20|8558.98|8438.98|8558.81|8438.81|8558.98|8438.98|8558.74|8438.74|9
1654369590000|2022-06-04 19:06:30|8558.73|8438.73|8558.92|8438.92|8558.92|8438.92|8558.72|8438.72|8
1654369600000|2022-06-04 19:06:40|8559.58|8439.58|8559.54|8439.54|8559.7|8439.7|8559.54|8439.54|9
1654369610000|2022-06-04 19:06:50|8559.61|8439.61|8559|8439|8559.61|8439.61|8558.99|8438.99|9
1654369620000|2022-06-04 19:07:00|8558.77|8438.77|8558.36|8438.36|8558.77|8438.77|8558.36|8438.36|10
1654369630000|2022-06-04 19:07:10|8558.65|8438.65|8558.65|8438.65|8558.91|8438.91|8558.6|8438.6|8
1654369640000|2022-06-04 19:07:20|8558.76|8438.76|8557.99|8437.99|8558.78|8438.78|8557.99|8437.99|7
1654369650000|2022-06-04 19:07:30|8558|8438|8557.98|8437.98|8558|8438|8557.93|8437.93|6
1654369660000|2022-06-04 19:07:40|8557.95|8437.95|8557.97|8437.97|8558.12|8438.12|8557.73|8437.73|10
1654369670000|2022-06-04 19:07:50|8557.85|8437.85|8557.41|8437.41|8558.08|8438.08|8557.41|8437.41|10
1654369680000|2022-06-04 19:08:00|8557.37|8437.37|8557.4|8437.4|8557.4|8437.4|8557.06|8437.06|10
1654369690000|2022-06-04 19:08:10|8557.5|8437.5|8557.38|8437.38|8557.5|8437.5|8557.28|8437.28|9
1654369700000|2022-06-04 19:08:20|8557.48|8437.48|8557.18|8437.18|8557.48|8437.48|8556.98|8436.98|9
1654369710000|2022-06-04 19:08:30|8557.1|8437.1|8557.45|8437.45|8557.91|8437.91|8557|8437|9
1654369720000|2022-06-04 19:08:40|8557.12|8437.12|8554.12|8434.12|8557.12|8437.12|8554.12|8434.12|9
1654369730000|2022-06-04 19:08:50|8553.89|8433.89|8553.09|8433.09|8553.89|8433.89|8553.09|8433.09|9
1654369740000|2022-06-04 19:09:00|8553.41|8433.41|8551.76|8431.76|8553.41|8433.41|8551.61|8431.61|10
1654369750000|2022-06-04 19:09:10|8551.44|8431.44|8552.63|8432.63|8552.63|8432.63|8551.44|8431.44|10
1654369760000|2022-06-04 19:09:20|8552.65|8432.65|8551.41|8431.41|8552.65|8432.65|8551.27|8431.27|10
1654369770000|2022-06-04 19:09:30|8551.35|8431.35|8549.86|8429.86|8551.35|8431.35|8549.77|8429.77|10
1654369780000|2022-06-04 19:09:40|8549.78|8429.78|8549.05|8429.05|8549.78|8429.78|8549.05|8429.05|9
1654369790000|2022-06-04 19:09:50|8548.73|8428.73|8547.48|8427.48|8548.73|8428.73|8547.47|8427.47|10
1654369800000|2022-06-04 19:10:00|8547.61|8427.61|8546.73|8426.73|8547.95|8427.95|8546.67|8426.67|9
1654369810000|2022-06-04 19:10:10|8546.55|8426.55|8539.01|8419.01|8546.55|8426.55|8539.01|8419.01|10
1654369820000|2022-06-04 19:10:20|8538.78|8418.78|8540.76|8420.76|8540.76|8420.76|8538.78|8418.78|10
1654369830000|2022-06-04 19:10:30|8541.04|8421.04|8540.56|8420.56|8541.04|8421.04|8540.46|8420.46|10
1654369840000|2022-06-04 19:10:40|8540.53|8420.53|8539.58|8419.58|8540.75|8420.75|8539.58|8419.58|10
1654369850000|2022-06-04 19:10:50|8540.02|8420.02|8539.49|8419.49|8540.25|8420.25|8539.49|8419.49|9
1654369860000|2022-06-04 19:11:00|8540.07|8420.07|8540.26|8420.26|8540.38|8420.38|8540.07|8420.07|10
1654369870000|2022-06-04 19:11:10|8540.58|8420.58|8539.78|8419.78|8540.74|8420.74|8539.66|8419.66|10
1654369880000|2022-06-04 19:11:20|8539.73|8419.73|8539.82|8419.82|8539.87|8419.87|8539.6|8419.6|10
1654369890000|2022-06-04 19:11:30|8539.8|8419.8|8540.03|8420.03|8540.24|8420.24|8539.79|8419.79|10
1654369900000|2022-06-04 19:11:40|8539.57|8419.57|8538.53|8418.53|8539.62|8419.62|8538.2|8418.2|10
1654369910000|2022-06-04 19:11:50|8538.47|8418.47|8539.35|8419.35|8539.35|8419.35|8538.47|8418.47|9
1654369920000|2022-06-04 19:12:00|8539.42|8419.42|8540.17|8420.17|8540.17|8420.17|8539.28|8419.28|10
1654369930000|2022-06-04 19:12:10|8540.36|8420.36|8540.82|8420.82|8540.96|8420.96|8540.33|8420.33|10
1654369940000|2022-06-04 19:12:20|8540.94|8420.94|8541.44|8421.44|8541.57|8421.57|8540.94|8420.94|6
1654369950000|2022-06-04 19:12:30|8541.69|8421.69|8541.66|8421.66|8541.7|8421.7|8541.45|8421.45|10
1654369960000|2022-06-04 19:12:40|8541.64|8421.64|8541.78|8421.78|8541.78|8421.78|8541.6|8421.6|8
1654369970000|2022-06-04 19:12:50|8541.77|8421.77|8541.77|8421.77|8541.99|8421.99|8541.77|8421.77|10
1654369980000|2022-06-04 19:13:00|8541.74|8421.74|8542.08|8422.08|8542.43|8422.43|8541.74|8421.74|10
1654369990000|2022-06-04 19:13:10|8542.15|8422.15|8542.08|8422.08|8542.21|8422.21|8542.03|8422.03|9
1654370000000|2022-06-04 19:13:20|8542.13|8422.13|8542.32|8422.32|8542.36|8422.36|8542.06|8422.06|9
1654370010000|2022-06-04 19:13:30|8542.7|8422.7|8542.44|8422.44|8543.23|8423.23|8542.44|8422.44|9
1654370020000|2022-06-04 19:13:40|8542.33|8422.33|8541.98|8421.98|8542.33|8422.33|8541.79|8421.79|10
1654370030000|2022-06-04 19:13:50|8541.86|8421.86|8542.07|8422.07|8542.07|8422.07|8541.74|8421.74|9
1654370040000|2022-06-04 19:14:00|8542.31|8422.31|8542.39|8422.39|8542.39|8422.39|8542.19|8422.19|10
1654370050000|2022-06-04 19:14:10|8542.31|8422.31|8540.84|8420.84|8542.31|8422.31|8540.74|8420.74|10
1654370060000|2022-06-04 19:14:20|8540.62|8420.62|8540.08|8420.08|8540.62|8420.62|8540.08|8420.08|9
1654370070000|2022-06-04 19:14:30|8539.77|8419.77|8539.78|8419.78|8539.78|8419.78|8539.34|8419.34|9
1654370080000|2022-06-04 19:14:40|8539.91|8419.91|8539.56|8419.56|8539.98|8419.98|8539.56|8419.56|8
1654370090000|2022-06-04 19:14:50|8539.54|8419.54|8539.17|8419.17|8539.54|8419.54|8539.07|8419.07|8
1654370100000|2022-06-04 19:15:00|8539.12|8419.12|8538.71|8418.71|8539.12|8419.12|8538.28|8418.28|10
1654370110000|2022-06-04 19:15:10|8538.95|8418.95|8540.12|8420.12|8540.12|8420.12|8538.69|8418.69|8
1654370120000|2022-06-04 19:15:20|8540.15|8420.15|8539.9|8419.9|8540.38|8420.38|8539.9|8419.9|9
1654370130000|2022-06-04 19:15:30|8539.97|8419.97|8539.48|8419.48|8540.05|8420.05|8539.48|8419.48|10
1654370140000|2022-06-04 19:15:40|8539.68|8419.68|8539.7|8419.7|8539.7|8419.7|8539.62|8419.62|8
1654370150000|2022-06-04 19:15:50|8539.73|8419.73|8539.86|8419.86|8539.96|8419.96|8539.68|8419.68|9
1654370160000|2022-06-04 19:16:00|8539.96|8419.96|8539.14|8419.14|8539.96|8419.96|8539.14|8419.14|6
1654370170000|2022-06-04 19:16:10|8539.03|8419.03|8538.91|8418.91|8539.1|8419.1|8538.84|8418.84|10
1654370180000|2022-06-04 19:16:20|8539.33|8419.33|8539.11|8419.11|8539.5|8419.5|8539.11|8419.11|9
1654370190000|2022-06-04 19:16:30|8539.1|8419.1|8538.99|8418.99|8539.15|8419.15|8538.67|8418.67|10
1654370200000|2022-06-04 19:16:40|8539.45|8419.45|8539.18|8419.18|8539.45|8419.45|8539.15|8419.15|9
1654370210000|2022-06-04 19:16:50|8539.06|8419.06|8538.43|8418.43|8539.06|8419.06|8538.43|8418.43|10
1654370220000|2022-06-04 19:17:00|8538.55|8418.55|8538.5|8418.5|8538.66|8418.66|8538.49|8418.49|10
1654370230000|2022-06-04 19:17:10|8538.36|8418.36|8538.18|8418.18|8538.36|8418.36|8538.17|8418.17|9
1654370240000|2022-06-04 19:17:20|8538.26|8418.26|8537.95|8417.95|8538.26|8418.26|8537.93|8417.93|10
1654370250000|2022-06-04 19:17:30|8537.99|8417.99|8537.81|8417.81|8538.18|8418.18|8537.81|8417.81|9
1654370260000|2022-06-04 19:17:40|8536.88|8416.88|8536.48|8416.48|8536.88|8416.88|8536.48|8416.48|9
1654370270000|2022-06-04 19:17:50|8536.51|8416.51|8536.75|8416.75|8536.75|8416.75|8536.43|8416.43|10
1654370280000|2022-06-04 19:18:00|8536.58|8416.58|8536.55|8416.55|8536.62|8416.62|8536.43|8416.43|10
1654370290000|2022-06-04 19:18:10|8536.36|8416.36|8535.43|8415.43|8536.38|8416.38|8535.13|8415.13|10
1654370300000|2022-06-04 19:18:20|8535.41|8415.41|8535.28|8415.28|8535.44|8415.44|8535.09|8415.09|9
1654370310000|2022-06-04 19:18:30|8535.09|8415.09|8534.34|8414.34|8535.09|8415.09|8534.26|8414.26|9
1654370320000|2022-06-04 19:18:40|8534.27|8414.27|8533.83|8413.83|8534.27|8414.27|8533.83|8413.83|8
1654370330000|2022-06-04 19:18:50|8533.75|8413.75|8533.17|8413.17|8533.82|8413.82|8533.17|8413.17|7
1654370340000|2022-06-04 19:19:00|8533.06|8413.06|8533.5|8413.5|8533.5|8413.5|8532.99|8412.99|9
1654370350000|2022-06-04 19:19:10|8533.36|8413.36|8534.18|8414.18|8534.28|8414.28|8533.36|8413.36|8
1654370360000|2022-06-04 19:19:20|8534.05|8414.05|8532.75|8412.75|8534.05|8414.05|8532.75|8412.75|10
1654370370000|2022-06-04 19:19:30|8532.85|8412.85|8533.23|8413.23|8533.23|8413.23|8532.7|8412.7|10
1654370380000|2022-06-04 19:19:40|8533.16|8413.16|8533.58|8413.58|8533.68|8413.68|8533.16|8413.16|8
1654370390000|2022-06-04 19:19:50|8533.63|8413.63|8533.7|8413.7|8533.71|8413.71|8533.57|8413.57|8
1654370400000|2022-06-04 19:20:00|8533.67|8413.67|8533.79|8413.79|8533.86|8413.86|8533.51|8413.51|9
1654370410000|2022-06-04 19:20:10|8533.92|8413.92|8534.11|8414.11|8534.12|8414.12|8533.92|8413.92|10
1654370420000|2022-06-04 19:20:20|8534.01|8414.01|8533.9|8413.9|8534.14|8414.14|8533.9|8413.9|9
1654370430000|2022-06-04 19:20:30|8533.84|8413.84|8534.32|8414.32|8534.32|8414.32|8533.51|8413.51|9
1654370440000|2022-06-04 19:20:40|8534.28|8414.28|8534.32|8414.32|8534.32|8414.32|8534.06|8414.06|10
1654370450000|2022-06-04 19:20:50|8534.49|8414.49|8534.42|8414.42|8534.75|8414.75|8534.28|8414.28|9
1654370460000|2022-06-04 19:21:00|8534.54|8414.54|8534.26|8414.26|8534.54|8414.54|8534.17|8414.17|9
1654370470000|2022-06-04 19:21:10|8534.3|8414.3|8533.74|8413.74|8534.44|8414.44|8533.55|8413.55|10
1654370480000|2022-06-04 19:21:20|8533.73|8413.73|8533.89|8413.89|8533.89|8413.89|8533.61|8413.61|10
1654370490000|2022-06-04 19:21:30|8533.81|8413.81|8534.17|8414.17|8534.23|8414.23|8533.72|8413.72|9
1654370500000|2022-06-04 19:21:40|8534.11|8414.11|8533.62|8413.62|8534.11|8414.11|8533.62|8413.62|8
1654370510000|2022-06-04 19:21:50|8533.05|8413.05|8532.2|8412.2|8533.15|8413.15|8532.2|8412.2|9
1654370520000|2022-06-04 19:22:00|8531.47|8411.47|8531.51|8411.51|8531.51|8411.51|8531.41|8411.41|7
1654370530000|2022-06-04 19:22:10|8531.29|8411.29|8532.23|8412.23|8532.29|8412.29|8531.29|8411.29|10
1654370540000|2022-06-04 19:22:20|8532.07|8412.07|8532.45|8412.45|8532.45|8412.45|8532|8412|10
1654370550000|2022-06-04 19:22:30|8532.39|8412.39|8531.88|8411.88|8532.42|8412.42|8531.62|8411.62|10
1654370560000|2022-06-04 19:22:40|8531.97|8411.97|8532.31|8412.31|8532.31|8412.31|8531.97|8411.97|8
1654370570000|2022-06-04 19:22:50|8532.24|8412.24|8532.52|8412.52|8532.54|8412.54|8532.24|8412.24|9
1654370580000|2022-06-04 19:23:00|8532.47|8412.47|8533.33|8413.33|8533.33|8413.33|8532.47|8412.47|9
1654370590000|2022-06-04 19:23:10|8533.36|8413.36|8534.05|8414.05|8534.13|8414.13|8533.36|8413.36|7
1654370600000|2022-06-04 19:23:20|8533.98|8413.98|8534.07|8414.07|8534.07|8414.07|8533.89|8413.89|5
1654370610000|2022-06-04 19:23:30|8534.05|8414.05|8533.72|8413.72|8534.05|8414.05|8533.72|8413.72|7
1654370620000|2022-06-04 19:23:40|8533.74|8413.74|8533.76|8413.76|8533.76|8413.76|8533.6|8413.6|9
1654370630000|2022-06-04 19:23:50|8533.95|8413.95|8533.92|8413.92|8534.11|8414.11|8533.83|8413.83|10
1654370640000|2022-06-04 19:24:00|8534.05|8414.05|8534.04|8414.04|8534.13|8414.13|8534.03|8414.03|9
1654370650000|2022-06-04 19:24:10|8534.05|8414.05|8534.01|8414.01|8534.13|8414.13|8534.01|8414.01|8
1654370660000|2022-06-04 19:24:20|8534.03|8414.03|8534.38|8414.38|8534.38|8414.38|8534.03|8414.03|9
1654370670000|2022-06-04 19:24:30|8534.36|8414.36|8534.38|8414.38|8534.41|8414.41|8534.26|8414.26|7
1654370680000|2022-06-04 19:24:40|8534.39|8414.39|8535.01|8415.01|8535.09|8415.09|8534.39|8414.39|10
1654370690000|2022-06-04 19:24:50|8534.97|8414.97|8535.15|8415.15|8535.15|8415.15|8534.89|8414.89|10
1654370700000|2022-06-04 19:25:00|8535.03|8415.03|8535.75|8415.75|8535.75|8415.75|8535.03|8415.03|7
1654370710000|2022-06-04 19:25:10|8535.71|8415.71|8534.36|8414.36|8535.71|8415.71|8534.36|8414.36|10
1654370720000|2022-06-04 19:25:20|8534.31|8414.31|8532.76|8412.76|8534.31|8414.31|8532.76|8412.76|10
1654370730000|2022-06-04 19:25:30|8532.62|8412.62|8532.2|8412.2|8532.62|8412.62|8532.2|8412.2|10
1654370740000|2022-06-04 19:25:40|8532.11|8412.11|8532.04|8412.04|8532.26|8412.26|8532.04|8412.04|6
1654370750000|2022-06-04 19:25:50|8532|8412|8531.53|8411.53|8532|8412|8531.53|8411.53|9
1654370760000|2022-06-04 19:26:00|8531.49|8411.49|8531.08|8411.08|8531.54|8411.54|8531.07|8411.07|10
1654370770000|2022-06-04 19:26:10|8531.09|8411.09|8531.02|8411.02|8531.11|8411.11|8530.9|8410.9|10
1654370780000|2022-06-04 19:26:20|8530.99|8410.99|8530.81|8410.81|8531.21|8411.21|8530.69|8410.69|9
1654370790000|2022-06-04 19:26:30|8530.79|8410.79|8531|8411|8531.07|8411.07|8530.79|8410.79|8
1654370800000|2022-06-04 19:26:40|8531.09|8411.09|8530.89|8410.89|8531.11|8411.11|8530.84|8410.84|9
1654370810000|2022-06-04 19:26:50|8530.98|8410.98|8531.56|8411.56|8531.57|8411.57|8530.9|8410.9|8
1654370820000|2022-06-04 19:27:00|8531.6|8411.6|8531.54|8411.54|8531.73|8411.73|8531.52|8411.52|10
1654370830000|2022-06-04 19:27:10|8531.53|8411.53|8531.58|8411.58|8531.61|8411.61|8531.46|8411.46|7
1654370840000|2022-06-04 19:27:20|8531.63|8411.63|8531.81|8411.81|8531.81|8411.81|8531.63|8411.63|10
1654370850000|2022-06-04 19:27:30|8531.86|8411.86|8531.84|8411.84|8531.87|8411.87|8531.73|8411.73|9
1654370860000|2022-06-04 19:27:40|8531.83|8411.83|8531.97|8411.97|8531.97|8411.97|8531.82|8411.82|6
1654370870000|2022-06-04 19:27:50|8531.94|8411.94|8531.68|8411.68|8532.06|8412.06|8531.68|8411.68|9
1654370880000|2022-06-04 19:28:00|8531.47|8411.47|8531.08|8411.08|8531.47|8411.47|8531.08|8411.08|9
1654370890000|2022-06-04 19:28:10|8531.07|8411.07|8530.64|8410.64|8531.16|8411.16|8530.64|8410.64|6
1654370900000|2022-06-04 19:28:20|8530.67|8410.67|8530.61|8410.61|8530.67|8410.67|8530.58|8410.58|3
1654370910000|2022-06-04 19:28:30|8530.59|8410.59|8530.63|8410.63|8530.63|8410.63|8530.59|8410.59|2
1654370920000|2022-06-04 19:28:40|8530.55|8410.55|8530.78|8410.78|8530.78|8410.78|8530.48|8410.48|7
1654370930000|2022-06-04 19:28:50|8530.86|8410.86|8530.72|8410.72|8530.86|8410.86|8530.7|8410.7|8
1654370940000|2022-06-04 19:29:00|8530.94|8410.94|8531.28|8411.28|8531.28|8411.28|8530.94|8410.94|9
1654370950000|2022-06-04 19:29:10|8531.35|8411.35|8531.48|8411.48|8531.51|8411.51|8531.34|8411.34|7
1654370960000|2022-06-04 19:29:20|8531.53|8411.53|8531.76|8411.76|8531.77|8411.77|8531.53|8411.53|9
1654370970000|2022-06-04 19:29:30|8531.78|8411.78|8531.66|8411.66|8531.78|8411.78|8531.65|8411.65|9
1654370980000|2022-06-04 19:29:40|8531.65|8411.65|8531.29|8411.29|8531.66|8411.66|8531.29|8411.29|6
1654370990000|2022-06-04 19:29:50|8531.04|8411.04|8530.8|8410.8|8531.04|8411.04|8530.8|8410.8|9
1654371000000|2022-06-04 19:30:00|8530.74|8410.74|8530.58|8410.58|8530.74|8410.74|8530.54|8410.54|8
1654371010000|2022-06-04 19:30:10|8530.64|8410.64|8530.71|8410.71|8530.71|8410.71|8530.29|8410.29|9
1654371020000|2022-06-04 19:30:20|8530.68|8410.68|8530.34|8410.34|8530.68|8410.68|8530.34|8410.34|9
1654371030000|2022-06-04 19:30:30|8530.24|8410.24|8529.95|8409.95|8530.25|8410.25|8529.94|8409.94|7
1654371040000|2022-06-04 19:30:40|8529.84|8409.84|8529.29|8409.29|8529.84|8409.84|8529.19|8409.19|9
1654371050000|2022-06-04 19:30:50|8529.26|8409.26|8528.87|8408.87|8529.26|8409.26|8528.87|8408.87|10
1654371060000|2022-06-04 19:31:00|8528.78|8408.78|8528.36|8408.36|8528.78|8408.78|8528.35|8408.35|9
1654371070000|2022-06-04 19:31:10|8528.35|8408.35|8526.56|8406.56|8528.35|8408.35|8526.56|8406.56|10
1654371080000|2022-06-04 19:31:20|8526.53|8406.53|8526.39|8406.39|8526.53|8406.53|8526.33|8406.33|8
1654371090000|2022-06-04 19:31:30|8526.36|8406.36|8526.17|8406.17|8526.36|8406.36|8526.17|8406.17|4
1654371100000|2022-06-04 19:31:40|8526.2|8406.2|8525.94|8405.94|8526.3|8406.3|8525.94|8405.94|10
1654371110000|2022-06-04 19:31:50|8525.95|8405.95|8525.99|8405.99|8526.01|8406.01|8525.93|8405.93|9
1654371120000|2022-06-04 19:32:00|8526.02|8406.02|8525.68|8405.68|8526.1|8406.1|8525.68|8405.68|8
1654371130000|2022-06-04 19:32:10|8525.85|8405.85|8526.28|8406.28|8526.28|8406.28|8525.85|8405.85|10
1654371140000|2022-06-04 19:32:20|8526.26|8406.26|8527|8407|8527.13|8407.13|8526.26|8406.26|9
1654371150000|2022-06-04 19:32:30|8527.04|8407.04|8527.24|8407.24|8527.33|8407.33|8527.01|8407.01|9
1654371160000|2022-06-04 19:32:40|8527.25|8407.25|8527.55|8407.55|8527.55|8407.55|8527.25|8407.25|8
1654371170000|2022-06-04 19:32:50|8527.23|8407.23|8527.14|8407.14|8527.27|8407.27|8527.05|8407.05|9
1654371180000|2022-06-04 19:33:00|8527.12|8407.12|8527.39|8407.39|8527.39|8407.39|8527.01|8407.01|7
1654371190000|2022-06-04 19:33:10|8527.4|8407.4|8527.48|8407.48|8527.57|8407.57|8527.34|8407.34|8
1654371200000|2022-06-04 19:33:20|8527.55|8407.55|8527.66|8407.66|8527.66|8407.66|8527.38|8407.38|9
1654371210000|2022-06-04 19:33:30|8527.68|8407.68|8527.94|8407.94|8527.94|8407.94|8527.47|8407.47|10
1654371220000|2022-06-04 19:33:40|8528.02|8408.02|8528.82|8408.82|8528.82|8408.82|8528.02|8408.02|8
1654371230000|2022-06-04 19:33:50|8528.89|8408.89|8528.58|8408.58|8529.06|8409.06|8528.58|8408.58|9
1654371240000|2022-06-04 19:34:00|8528.78|8408.78|8528.87|8408.87|8528.87|8408.87|8528.65|8408.65|10
1654371250000|2022-06-04 19:34:10|8528.84|8408.84|8528.64|8408.64|8528.84|8408.84|8528.55|8408.55|9
1654371260000|2022-06-04 19:34:20|8528.68|8408.68|8528.46|8408.46|8528.68|8408.68|8528.46|8408.46|7
1654371270000|2022-06-04 19:34:30|8528.55|8408.55|8528.65|8408.65|8528.68|8408.68|8528.44|8408.44|9
1654371280000|2022-06-04 19:34:40|8528.66|8408.66|8528.71|8408.71|8528.88|8408.88|8528.63|8408.63|8
1654371290000|2022-06-04 19:34:50|8528.73|8408.73|8528.59|8408.59|8528.85|8408.85|8528.59|8408.59|9
1654371300000|2022-06-04 19:35:00|8528.54|8408.54|8528.43|8408.43|8528.55|8408.55|8528.39|8408.39|8
1654371310000|2022-06-04 19:35:10|8528.5|8408.5|8528.61|8408.61|8528.67|8408.67|8528.5|8408.5|10
1654371320000|2022-06-04 19:35:20|8528.69|8408.69|8528.53|8408.53|8528.89|8408.89|8528.53|8408.53|10
1654371330000|2022-06-04 19:35:30|8528.46|8408.46|8528.13|8408.13|8528.46|8408.46|8528.13|8408.13|10
1654371340000|2022-06-04 19:35:40|8528.14|8408.14|8528.21|8408.21|8528.32|8408.32|8528.12|8408.12|9
1654371350000|2022-06-04 19:35:50|8528.17|8408.17|8527.77|8407.77|8528.24|8408.24|8527.77|8407.77|10
1654371360000|2022-06-04 19:36:00|8527.74|8407.74|8527.45|8407.45|8527.74|8407.74|8527.42|8407.42|8
1654371370000|2022-06-04 19:36:10|8527.48|8407.48|8526.95|8406.95|8527.7|8407.7|8526.94|8406.94|9
1654371380000|2022-06-04 19:36:20|8526.94|8406.94|8526.86|8406.86|8527.05|8407.05|8526.86|8406.86|9
1654371390000|2022-06-04 19:36:30|8526.85|8406.85|8526.56|8406.56|8526.86|8406.86|8526.49|8406.49|9
1654371400000|2022-06-04 19:36:40|8526.61|8406.61|8526.3|8406.3|8526.66|8406.66|8526.3|8406.3|10
1654371410000|2022-06-04 19:36:50|8526.12|8406.12|8526.12|8406.12|8526.12|8406.12|8526.11|8406.11|3
1654371420000|2022-06-04 19:37:00|8526.08|8406.08|8526.14|8406.14|8526.15|8406.15|8526.01|8406.01|9
1654371430000|2022-06-04 19:37:10|8526.15|8406.15|8525.86|8405.86|8526.15|8406.15|8525.86|8405.86|8
1654371440000|2022-06-04 19:37:20|8525.36|8405.36|8524.55|8404.55|8525.36|8405.36|8524.55|8404.55|10
1654371450000|2022-06-04 19:37:30|8524.39|8404.39|8524.58|8404.58|8524.58|8404.58|8524.29|8404.29|10
1654371460000|2022-06-04 19:37:40|8524.5|8404.5|8523.85|8403.85|8524.5|8404.5|8523.85|8403.85|7
1654371470000|2022-06-04 19:37:50|8523.79|8403.79|8522.56|8402.56|8523.79|8403.79|8522.56|8402.56|9
1654371480000|2022-06-04 19:38:00|8522.52|8402.52|8521.86|8401.86|8522.52|8402.52|8521.86|8401.86|8
1654371490000|2022-06-04 19:38:10|8521.78|8401.78|8522|8402|8522|8402|8521.61|8401.61|10
1654371500000|2022-06-04 19:38:20|8521.91|8401.91|8522.33|8402.33|8522.33|8402.33|8521.88|8401.88|8
1654371510000|2022-06-04 19:38:30|8522.28|8402.28|8522.39|8402.39|8522.39|8402.39|8522.28|8402.28|9
1654371520000|2022-06-04 19:38:40|8522.33|8402.33|8522.04|8402.04|8522.33|8402.33|8521.91|8401.91|8
1654371530000|2022-06-04 19:38:50|8521.87|8401.87|8520.95|8400.95|8521.95|8401.95|8520.95|8400.95|10
1654371540000|2022-06-04 19:39:00|8520.79|8400.79|8519.59|8399.59|8520.79|8400.79|8519.49|8399.49|9
1654371550000|2022-06-04 19:39:10|8519.58|8399.58|8519.59|8399.59|8519.61|8399.61|8519.44|8399.44|9
1654371560000|2022-06-04 19:39:20|8519.55|8399.55|8519.27|8399.27|8519.9|8399.9|8519.13|8399.13|10
1654371570000|2022-06-04 19:39:30|8519.16|8399.16|8519.03|8399.03|8519.16|8399.16|8518.97|8398.97|8
1654371580000|2022-06-04 19:39:40|8517.82|8397.82|8516.04|8396.04|8517.82|8397.82|8515.99|8395.99|10
1654371590000|2022-06-04 19:39:50|8516|8396|8516.21|8396.21|8516.4|8396.4|8515.92|8395.92|10
1654371600000|2022-06-04 19:40:00|8516.3|8396.3|8515.51|8395.51|8516.31|8396.31|8515.51|8395.51|10
1654371610000|2022-06-04 19:40:10|8515.55|8395.55|8515.46|8395.46|8515.55|8395.55|8515.14|8395.14|10
1654371620000|2022-06-04 19:40:20|8515.56|8395.56|8515.74|8395.74|8515.81|8395.81|8515.53|8395.53|7
1654371630000|2022-06-04 19:40:30|8515.81|8395.81|8515.13|8395.13|8515.81|8395.81|8515.13|8395.13|10
1654371640000|2022-06-04 19:40:40|8515.12|8395.12|8514.97|8394.97|8515.12|8395.12|8514.91|8394.91|10
1654371650000|2022-06-04 19:40:50|8514.96|8394.96|8514.04|8394.04|8514.96|8394.96|8514.04|8394.04|7
1654371660000|2022-06-04 19:41:00|8513.72|8393.72|8513.92|8393.92|8514.08|8394.08|8513.72|8393.72|9
1654371670000|2022-06-04 19:41:10|8513.85|8393.85|8514.03|8394.03|8514.03|8394.03|8513.83|8393.83|10
1654371680000|2022-06-04 19:41:20|8513.99|8393.99|8514.47|8394.47|8514.51|8394.51|8513.84|8393.84|9
1654371690000|2022-06-04 19:41:30|8514.45|8394.45|8514.71|8394.71|8514.71|8394.71|8514.28|8394.28|9
1654371700000|2022-06-04 19:41:40|8514.69|8394.69|8515.17|8395.17|8515.2|8395.2|8514.69|8394.69|10
1654371710000|2022-06-04 19:41:50|8515.19|8395.19|8515.39|8395.39|8515.42|8395.42|8515.11|8395.11|9
1654371720000|2022-06-04 19:42:00|8515.48|8395.48|8515.64|8395.64|8515.64|8395.64|8515.43|8395.43|8
1654371730000|2022-06-04 19:42:10|8515.93|8395.93|8516.53|8396.53|8516.56|8396.56|8515.93|8395.93|10
1654371740000|2022-06-04 19:42:20|8516.64|8396.64|8516.76|8396.76|8516.76|8396.76|8516.44|8396.44|9
1654371750000|2022-06-04 19:42:30|8516.75|8396.75|8516.34|8396.34|8516.75|8396.75|8516.26|8396.26|9
1654371760000|2022-06-04 19:42:40|8516.37|8396.37|8515.97|8395.97|8516.37|8396.37|8515.9|8395.9|10
1654371770000|2022-06-04 19:42:50|8516|8396|8515.71|8395.71|8516|8396|8515.65|8395.65|9
1654371780000|2022-06-04 19:43:00|8515.67|8395.67|8515.51|8395.51|8515.76|8395.76|8515.51|8395.51|8
1654371790000|2022-06-04 19:43:10|8515.54|8395.54|8515.74|8395.74|8515.74|8395.74|8515.53|8395.53|8
1654371800000|2022-06-04 19:43:20|8515.63|8395.63|8515.88|8395.88|8515.88|8395.88|8515.63|8395.63|10
1654371810000|2022-06-04 19:43:30|8515.89|8395.89|8516.2|8396.2|8516.28|8396.28|8515.89|8395.89|8
1654371820000|2022-06-04 19:43:40|8516.19|8396.19|8516.18|8396.18|8516.2|8396.2|8516.18|8396.18|3
1654371830000|2022-06-04 19:43:50|8516.15|8396.15|8516.08|8396.08|8516.26|8396.26|8516.02|8396.02|7
1654371840000|2022-06-04 19:44:00|8516.09|8396.09|8516.86|8396.86|8516.97|8396.97|8516.09|8396.09|10
1654371850000|2022-06-04 19:44:10|8516.92|8396.92|8517.63|8397.63|8517.63|8397.63|8516.92|8396.92|9
1654371860000|2022-06-04 19:44:20|8517.5|8397.5|8517.41|8397.41|8517.51|8397.51|8517.2|8397.2|9
1654371870000|2022-06-04 19:44:30|8517.28|8397.28|8517.42|8397.42|8517.44|8397.44|8517.28|8397.28|9
1654371880000|2022-06-04 19:44:40|8517.06|8397.06|8516.87|8396.87|8517.07|8397.07|8516.86|8396.86|9
1654371890000|2022-06-04 19:44:50|8517.03|8397.03|8517.2|8397.2|8517.22|8397.22|8517.02|8397.02|8
1654371900000|2022-06-04 19:45:00|8517.25|8397.25|8517.19|8397.19|8517.33|8397.33|8517.03|8397.03|10
1654371910000|2022-06-04 19:45:10|8517.14|8397.14|8517.46|8397.46|8517.53|8397.53|8517.14|8397.14|8
1654371920000|2022-06-04 19:45:20|8517.61|8397.61|8517.6|8397.6|8517.69|8397.69|8517.55|8397.55|8
1654371930000|2022-06-04 19:45:30|8517.77|8397.77|8518.37|8398.37|8518.45|8398.45|8517.77|8397.77|10
1654371940000|2022-06-04 19:45:40|8518.52|8398.52|8519.91|8399.91|8519.91|8399.91|8518.52|8398.52|10
1654371950000|2022-06-04 19:45:50|8519.96|8399.96|8520.3|8400.3|8520.3|8400.3|8519.81|8399.81|8
1654371960000|2022-06-04 19:46:00|8520.38|8400.38|8520.45|8400.45|8520.5|8400.5|8520.38|8400.38|10
1654371970000|2022-06-04 19:46:10|8520.49|8400.49|8520.63|8400.63|8520.66|8400.66|8520.49|8400.49|5
1654371980000|2022-06-04 19:46:20|8520.91|8400.91|8522.86|8402.86|8522.86|8402.86|8520.84|8400.84|9
1654371990000|2022-06-04 19:46:30|8522.91|8402.91|8523.63|8403.63|8523.63|8403.63|8522.91|8402.91|9
1654372000000|2022-06-04 19:46:40|8523.7|8403.7|8523.82|8403.82|8524.12|8404.12|8523.61|8403.61|10
1654372010000|2022-06-04 19:46:50|8523.74|8403.74|8523.59|8403.59|8523.84|8403.84|8523.59|8403.59|7
1654372020000|2022-06-04 19:47:00|8523.52|8403.52|8523.41|8403.41|8523.7|8403.7|8523.3|8403.3|10
1654372030000|2022-06-04 19:47:10|8523.4|8403.4|8523.46|8403.46|8523.72|8403.72|8523.4|8403.4|9
1654372040000|2022-06-04 19:47:20|8523.58|8403.58|8523.74|8403.74|8523.74|8403.74|8523.58|8403.58|6
1654372050000|2022-06-04 19:47:30|8523.73|8403.73|8524.05|8404.05|8524.05|8404.05|8523.73|8403.73|8
1654372060000|2022-06-04 19:47:40|8524.06|8404.06|8523.5|8403.5|8524.06|8404.06|8523.47|8403.47|8
1654372070000|2022-06-04 19:47:50|8523.64|8403.64|8523.25|8403.25|8523.64|8403.64|8523.25|8403.25|7
1654372080000|2022-06-04 19:48:00|8523.36|8403.36|8522.89|8402.89|8523.46|8403.46|8522.89|8402.89|6
1654372090000|2022-06-04 19:48:10|8522.95|8402.95|8522.02|8402.02|8522.95|8402.95|8521.96|8401.96|10
1654372100000|2022-06-04 19:48:20|8521.79|8401.79|8521.04|8401.04|8521.87|8401.87|8521.04|8401.04|10
1654372110000|2022-06-04 19:48:30|8521.03|8401.03|8521.54|8401.54|8521.54|8401.54|8521|8401|9
1654372120000|2022-06-04 19:48:40|8521.66|8401.66|8521.39|8401.39|8521.77|8401.77|8521.39|8401.39|10
1654372130000|2022-06-04 19:48:50|8521.29|8401.29|8521.82|8401.82|8521.82|8401.82|8521.29|8401.29|9
1654372140000|2022-06-04 19:49:00|8521.76|8401.76|8521.31|8401.31|8521.8|8401.8|8521.31|8401.31|8
1654372150000|2022-06-04 19:49:10|8521.29|8401.29|8520.44|8400.44|8521.29|8401.29|8520.4|8400.4|10
1654372160000|2022-06-04 19:49:20|8520.49|8400.49|8520.23|8400.23|8520.49|8400.49|8520.23|8400.23|8
1654372170000|2022-06-04 19:49:30|8520.15|8400.15|8520.17|8400.17|8520.31|8400.31|8520.04|8400.04|10
1654372180000|2022-06-04 19:49:40|8520.29|8400.29|8519.5|8399.5|8520.29|8400.29|8519.44|8399.44|8
1654372190000|2022-06-04 19:49:50|8519.53|8399.53|8519.08|8399.08|8519.61|8399.61|8519.08|8399.08|10
1654372200000|2022-06-04 19:50:00|8519.26|8399.26|8518.62|8398.62|8519.26|8399.26|8518.62|8398.62|10
1654372210000|2022-06-04 19:50:10|8518.6|8398.6|8517.78|8397.78|8518.6|8398.6|8517.78|8397.78|9
1654372220000|2022-06-04 19:50:20|8517.82|8397.82|8517.58|8397.58|8517.85|8397.85|8517.58|8397.58|8
1654372230000|2022-06-04 19:50:30|8517.68|8397.68|8517.65|8397.65|8517.68|8397.68|8517.54|8397.54|8
1654372240000|2022-06-04 19:50:40|8517.56|8397.56|8517.41|8397.41|8517.63|8397.63|8517.31|8397.31|6
1654372250000|2022-06-04 19:50:50|8517.34|8397.34|8517.61|8397.61|8517.61|8397.61|8517.23|8397.23|10
1654372260000|2022-06-04 19:51:00|8517.37|8397.37|8517.36|8397.36|8517.62|8397.62|8517.36|8397.36|7
1654372270000|2022-06-04 19:51:10|8517.37|8397.37|8517.44|8397.44|8517.53|8397.53|8517.33|8397.33|10
1654372280000|2022-06-04 19:51:20|8517.51|8397.51|8517.49|8397.49|8517.51|8397.51|8517.33|8397.33|9
1654372290000|2022-06-04 19:51:30|8517.48|8397.48|8517.27|8397.27|8517.49|8397.49|8517.27|8397.27|10
1654372300000|2022-06-04 19:51:40|8517.42|8397.42|8516.83|8396.83|8517.42|8397.42|8516.83|8396.83|8
1654372310000|2022-06-04 19:51:50|8516.82|8396.82|8516.93|8396.93|8516.93|8396.93|8516.68|8396.68|9
1654372320000|2022-06-04 19:52:00|8516.89|8396.89|8517.12|8397.12|8517.22|8397.22|8516.89|8396.89|7
1654372330000|2022-06-04 19:52:10|8517.22|8397.22|8517.62|8397.62|8517.62|8397.62|8517.22|8397.22|8
1654372340000|2022-06-04 19:52:20|8517.68|8397.68|8518.16|8398.16|8518.22|8398.22|8517.68|8397.68|7
1654372350000|2022-06-04 19:52:30|8518.66|8398.66|8519.2|8399.2|8519.2|8399.2|8518.66|8398.66|8
1654372360000|2022-06-04 19:52:40|8519.18|8399.18|8519.63|8399.63|8519.63|8399.63|8519.05|8399.05|5
1654372370000|2022-06-04 19:52:50|8519.62|8399.62|8519.31|8399.31|8519.62|8399.62|8519.23|8399.23|7
1654372380000|2022-06-04 19:53:00|8519.23|8399.23|8519.18|8399.18|8519.23|8399.23|8519.12|8399.12|9
1654372390000|2022-06-04 19:53:10|8519.33|8399.33|8519.5|8399.5|8519.57|8399.57|8519.27|8399.27|8
1654372400000|2022-06-04 19:53:20|8519.52|8399.52|8519.34|8399.34|8519.95|8399.95|8519.14|8399.14|10
1654372410000|2022-06-04 19:53:30|8519.29|8399.29|8519.32|8399.32|8519.41|8399.41|8519.26|8399.26|7
1654372420000|2022-06-04 19:53:40|8519.19|8399.19|8519.23|8399.23|8519.29|8399.29|8519.14|8399.14|10
1654372430000|2022-06-04 19:53:50|8519.52|8399.52|8519.32|8399.32|8519.52|8399.52|8519.32|8399.32|10
1654372440000|2022-06-04 19:54:00|8519.33|8399.33|8518.96|8398.96|8519.44|8399.44|8518.96|8398.96|10
1654372450000|2022-06-04 19:54:10|8518.95|8398.95|8519.3|8399.3|8519.39|8399.39|8518.95|8398.95|9
1654372460000|2022-06-04 19:54:20|8519.27|8399.27|8519.1|8399.1|8519.33|8399.33|8519.08|8399.08|8
1654372470000|2022-06-04 19:54:30|8519.16|8399.16|8519.72|8399.72|8519.72|8399.72|8519.07|8399.07|9
1654372480000|2022-06-04 19:54:40|8519.79|8399.79|8519.64|8399.64|8519.79|8399.79|8519.01|8399.01|9
1654372490000|2022-06-04 19:54:50|8519.61|8399.61|8519.35|8399.35|8519.61|8399.61|8519.35|8399.35|6
1654372500000|2022-06-04 19:55:00|8519.34|8399.34|8519.42|8399.42|8519.46|8399.46|8519.32|8399.32|9
1654372510000|2022-06-04 19:55:10|8519.44|8399.44|8519.57|8399.57|8519.62|8399.62|8519.26|8399.26|9
1654372520000|2022-06-04 19:55:20|8519.55|8399.55|8519.83|8399.83|8519.83|8399.83|8519.45|8399.45|8
1654372530000|2022-06-04 19:55:30|8519.86|8399.86|8519.52|8399.52|8519.91|8399.91|8519.52|8399.52|7
1654372540000|2022-06-04 19:55:40|8519.42|8399.42|8519.54|8399.54|8519.69|8399.69|8519.42|8399.42|7
1654372550000|2022-06-04 19:55:50|8519.63|8399.63|8519.55|8399.55|8519.65|8399.65|8519.36|8399.36|8
1654372560000|2022-06-04 19:56:00|8519.49|8399.49|8519.51|8399.51|8519.51|8399.51|8519.36|8399.36|8
1654372570000|2022-06-04 19:56:10|8519.47|8399.47|8519.6|8399.6|8519.6|8399.6|8519.47|8399.47|8
1654372580000|2022-06-04 19:56:20|8519.61|8399.61|8519.68|8399.68|8519.76|8399.76|8519.6|8399.6|6
1654372590000|2022-06-04 19:56:30|8519.69|8399.69|8520.1|8400.1|8520.1|8400.1|8519.65|8399.65|7
1654372600000|2022-06-04 19:56:40|8520.21|8400.21|8520.28|8400.28|8520.39|8400.39|8520.21|8400.21|8
1654372610000|2022-06-04 19:56:50|8520.2|8400.2|8519.98|8399.98|8520.32|8400.32|8519.97|8399.97|9
1654372620000|2022-06-04 19:57:00|8519.96|8399.96|8519.97|8399.97|8520.17|8400.17|8519.96|8399.96|8
1654372630000|2022-06-04 19:57:10|8520|8400|8521.48|8401.48|8521.48|8401.48|8520|8400|9
1654372640000|2022-06-04 19:57:20|8521.63|8401.63|8521.83|8401.83|8521.87|8401.87|8521.63|8401.63|9
1654372650000|2022-06-04 19:57:30|8521.82|8401.82|8521.58|8401.58|8521.82|8401.82|8521.48|8401.48|9
1654372660000|2022-06-04 19:57:40|8521.52|8401.52|8521.64|8401.64|8521.64|8401.64|8521.45|8401.45|7
1654372670000|2022-06-04 19:57:50|8521.62|8401.62|8521.52|8401.52|8521.74|8401.74|8521.52|8401.52|8
1654372680000|2022-06-04 19:58:00|8521.58|8401.58|8520.93|8400.93|8521.58|8401.58|8520.92|8400.92|10
1654372690000|2022-06-04 19:58:10|8520.85|8400.85|8520.41|8400.41|8520.87|8400.87|8520.41|8400.41|8
1654372700000|2022-06-04 19:58:20|8520.32|8400.32|8520.87|8400.87|8520.95|8400.95|8520.32|8400.32|10
1654372710000|2022-06-04 19:58:30|8520.92|8400.92|8520.78|8400.78|8521.09|8401.09|8520.77|8400.77|9
1654372720000|2022-06-04 19:58:40|8520.96|8400.96|8520.6|8400.6|8520.96|8400.96|8520.54|8400.54|9
1654372730000|2022-06-04 19:58:50|8520.55|8400.55|8520.68|8400.68|8520.71|8400.71|8520.55|8400.55|8
1654372740000|2022-06-04 19:59:00|8520.92|8400.92|8520.81|8400.81|8521.01|8401.01|8520.81|8400.81|6
1654372750000|2022-06-04 19:59:10|8520.84|8400.84|8520.68|8400.68|8520.85|8400.85|8520.68|8400.68|8
1654372760000|2022-06-04 19:59:20|8520.6|8400.6|8520.5|8400.5|8520.64|8400.64|8520.44|8400.44|9
1654372770000|2022-06-04 19:59:30|8520.54|8400.54|8520.5|8400.5|8520.67|8400.67|8520.46|8400.46|6
1654372780000|2022-06-04 19:59:40|8520.54|8400.54|8521.62|8401.62|8521.73|8401.73|8520.54|8400.54|8
1654372790000|2022-06-04 19:59:50|8521.64|8401.64|8521.61|8401.61|8521.64|8401.64|8521.36|8401.36|7
1654372800000|2022-06-04 20:00:00|8521.53|8401.53|8520.71|8400.71|8521.53|8401.53|8520.6|8400.6|9
1654372810000|2022-06-04 20:00:10|8520.68|8400.68|8520.07|8400.07|8520.68|8400.68|8520.07|8400.07|8
1654372820000|2022-06-04 20:00:20|8519.73|8399.73|8517.72|8397.72|8519.73|8399.73|8517.72|8397.72|10
1654372830000|2022-06-04 20:00:30|8517.52|8397.52|8517.35|8397.35|8517.55|8397.55|8517.03|8397.03|10
1654372840000|2022-06-04 20:00:40|8517.36|8397.36|8517.73|8397.73|8517.98|8397.98|8517.36|8397.36|9
1654372850000|2022-06-04 20:00:50|8517.62|8397.62|8517.51|8397.51|8517.75|8397.75|8517.51|8397.51|6
1654372860000|2022-06-04 20:01:00|8517.57|8397.57|8517.44|8397.44|8517.59|8397.59|8517.43|8397.43|8
1654372870000|2022-06-04 20:01:10|8517.4|8397.4|8517.65|8397.65|8517.65|8397.65|8517.28|8397.28|9
1654372880000|2022-06-04 20:01:20|8517.72|8397.72|8517.89|8397.89|8517.97|8397.97|8517.57|8397.57|10
1654372890000|2022-06-04 20:01:30|8517.88|8397.88|8518.7|8398.7|8518.7|8398.7|8517.81|8397.81|9
1654372900000|2022-06-04 20:01:40|8518.71|8398.71|8518.74|8398.74|8518.74|8398.74|8518.59|8398.59|5
1654372910000|2022-06-04 20:01:50|8518.84|8398.84|8519.26|8399.26|8519.26|8399.26|8518.84|8398.84|8
1654372920000|2022-06-04 20:02:00|8519.46|8399.46|8520.35|8400.35|8520.35|8400.35|8519.46|8399.46|9
1654372930000|2022-06-04 20:02:10|8520.3|8400.3|8520.22|8400.22|8520.3|8400.3|8520.18|8400.18|10
1654372940000|2022-06-04 20:02:20|8520.31|8400.31|8520.03|8400.03|8520.31|8400.31|8519.89|8399.89|10
1654372950000|2022-06-04 20:02:30|8520.01|8400.01|8519.97|8399.97|8520.06|8400.06|8519.95|8399.95|9
1654372960000|2022-06-04 20:02:40|8519.98|8399.98|8520.37|8400.37|8520.37|8400.37|8519.98|8399.98|7
1654372970000|2022-06-04 20:02:50|8520.49|8400.49|8522.23|8402.23|8522.23|8402.23|8520.49|8400.49|10
1654372980000|2022-06-04 20:03:00|8522.79|8402.79|8524.02|8404.02|8524.02|8404.02|8522.79|8402.79|10
1654372990000|2022-06-04 20:03:10|8524.41|8404.41|8524.44|8404.44|8524.56|8404.56|8524.31|8404.31|10
1654373000000|2022-06-04 20:03:20|8524.54|8404.54|8525.2|8405.2|8525.25|8405.25|8524.54|8404.54|9
1654373010000|2022-06-04 20:03:30|8525.35|8405.35|8526.76|8406.76|8526.76|8406.76|8525.35|8405.35|10
1654373020000|2022-06-04 20:03:40|8527.13|8407.13|8529.33|8409.33|8529.33|8409.33|8527.13|8407.13|10
1654373030000|2022-06-04 20:03:50|8529.39|8409.39|8530.03|8410.03|8530.04|8410.04|8529.39|8409.39|8
1654373040000|2022-06-04 20:04:00|8529.92|8409.92|8529.9|8409.9|8529.96|8409.96|8529.9|8409.9|8
1654373050000|2022-06-04 20:04:10|8529.96|8409.96|8533.16|8413.16|8533.16|8413.16|8529.87|8409.87|8
1654373060000|2022-06-04 20:04:20|8533.79|8413.79|8534.09|8414.09|8535.34|8415.34|8533.79|8413.79|10
1654373070000|2022-06-04 20:04:30|8534.14|8414.14|8534.26|8414.26|8534.35|8414.35|8533.99|8413.99|9
1654373080000|2022-06-04 20:04:40|8534.32|8414.32|8535.08|8415.08|8535.08|8415.08|8534.32|8414.32|10
1654373090000|2022-06-04 20:04:50|8535.21|8415.21|8536.33|8416.33|8536.33|8416.33|8535.21|8415.21|10
1654373100000|2022-06-04 20:05:00|8536.6|8416.6|8537.45|8417.45|8537.45|8417.45|8536.6|8416.6|10
1654373110000|2022-06-04 20:05:10|8537.48|8417.48|8537.53|8417.53|8537.55|8417.55|8537.42|8417.42|7
1654373120000|2022-06-04 20:05:20|8537.45|8417.45|8538.68|8418.68|8538.68|8418.68|8537.36|8417.36|9
1654373130000|2022-06-04 20:05:30|8538.59|8418.59|8538.6|8418.6|8538.64|8418.64|8538.44|8418.44|8
1654373140000|2022-06-04 20:05:40|8538.39|8418.39|8538.28|8418.28|8538.41|8418.41|8538.26|8418.26|8
1654373150000|2022-06-04 20:05:50|8538.26|8418.26|8537.85|8417.85|8538.26|8418.26|8537.85|8417.85|8
1654373160000|2022-06-04 20:06:00|8537.77|8417.77|8537.97|8417.97|8537.97|8417.97|8537.76|8417.76|8
1654373170000|2022-06-04 20:06:10|8537.9|8417.9|8537.77|8417.77|8537.9|8417.9|8537.77|8417.77|6
1654373180000|2022-06-04 20:06:20|8537.76|8417.76|8537.8|8417.8|8537.87|8417.87|8537.76|8417.76|8
1654373190000|2022-06-04 20:06:30|8537.81|8417.81|8537.81|8417.81|8537.81|8417.81|8537.73|8417.73|5
1654373200000|2022-06-04 20:06:40|8537.92|8417.92|8539.76|8419.76|8539.76|8419.76|8537.92|8417.92|10
1654373210000|2022-06-04 20:06:50|8540.25|8420.25|8540.45|8420.45|8540.68|8420.68|8540.25|8420.25|9
1654373220000|2022-06-04 20:07:00|8540.52|8420.52|8540.43|8420.43|8540.59|8420.59|8540.27|8420.27|7
1654373230000|2022-06-04 20:07:10|8540.29|8420.29|8541.32|8421.32|8541.32|8421.32|8540.29|8420.29|9
1654373240000|2022-06-04 20:07:20|8541.38|8421.38|8541.77|8421.77|8541.85|8421.85|8541.24|8421.24|8
1654373250000|2022-06-04 20:07:30|8541.85|8421.85|8541.71|8421.71|8543.03|8423.03|8541.69|8421.69|9
1654373260000|2022-06-04 20:07:40|8541.97|8421.97|8542.86|8422.86|8542.86|8422.86|8541.97|8421.97|7
1654373270000|2022-06-04 20:07:50|8542.84|8422.84|8542.47|8422.47|8542.89|8422.89|8542.47|8422.47|6
1654373280000|2022-06-04 20:08:00|8542.45|8422.45|8541.76|8421.76|8542.45|8422.45|8541.76|8421.76|8
1654373290000|2022-06-04 20:08:10|8541.6|8421.6|8541.56|8421.56|8541.6|8421.6|8541.18|8421.18|10
1654373300000|2022-06-04 20:08:20|8541.51|8421.51|8541.3|8421.3|8541.52|8421.52|8541.21|8421.21|8
1654373310000|2022-06-04 20:08:30|8541.32|8421.32|8541.57|8421.57|8541.57|8421.57|8541.32|8421.32|10
1654373320000|2022-06-04 20:08:40|8541.56|8421.56|8541.53|8421.53|8541.56|8421.56|8541.38|8421.38|7
1654373330000|2022-06-04 20:08:50|8541.57|8421.57|8541.41|8421.41|8541.63|8421.63|8540.97|8420.97|10
1654373340000|2022-06-04 20:09:00|8541.39|8421.39|8540.98|8420.98|8541.42|8421.42|8540.98|8420.98|6
1654373350000|2022-06-04 20:09:10|8541.06|8421.06|8541|8421|8541.06|8421.06|8541|8421|2
1654373360000|2022-06-04 20:09:20|8540.95|8420.95|8540.81|8420.81|8540.95|8420.95|8540.73|8420.73|8
1654373370000|2022-06-04 20:09:30|8540.76|8420.76|8540.73|8420.73|8540.8|8420.8|8540.7|8420.7|8
1654373380000|2022-06-04 20:09:40|8540.83|8420.83|8541.16|8421.16|8541.17|8421.17|8540.78|8420.78|8
1654373390000|2022-06-04 20:09:50|8541.15|8421.15|8541.2|8421.2|8541.24|8421.24|8541.15|8421.15|5
1654373400000|2022-06-04 20:10:00|8541.27|8421.27|8542.03|8422.03|8542.03|8422.03|8541.21|8421.21|10
1654373410000|2022-06-04 20:10:10|8542.04|8422.04|8542.04|8422.04|8542.16|8422.16|8542.03|8422.03|8
1654373420000|2022-06-04 20:10:20|8542.24|8422.24|8541.63|8421.63|8542.34|8422.34|8541.58|8421.58|9
1654373430000|2022-06-04 20:10:30|8541.95|8421.95|8541.53|8421.53|8541.95|8421.95|8541.53|8421.53|10
1654373440000|2022-06-04 20:10:40|8541.43|8421.43|8541.45|8421.45|8541.45|8421.45|8541.28|8421.28|9
1654373450000|2022-06-04 20:10:50|8541.44|8421.44|8541.37|8421.37|8541.44|8421.44|8541.27|8421.27|8
1654373460000|2022-06-04 20:11:00|8541.36|8421.36|8540.8|8420.8|8541.38|8421.38|8540.8|8420.8|5
1654373470000|2022-06-04 20:11:10|8540.87|8420.87|8540.67|8420.67|8540.87|8420.87|8540.67|8420.67|5
1654373480000|2022-06-04 20:11:20|8541.22|8421.22|8541.06|8421.06|8541.24|8421.24|8541.06|8421.06|9
1654373490000|2022-06-04 20:11:30|8540.81|8420.81|8540.8|8420.8|8540.83|8420.83|8540.6|8420.6|8
1654373500000|2022-06-04 20:11:40|8540.82|8420.82|8540.71|8420.71|8540.82|8420.82|8540.62|8420.62|5
1654373510000|2022-06-04 20:11:50|8540.7|8420.7|8540.75|8420.75|8540.75|8420.75|8540.69|8420.69|5
1654373520000|2022-06-04 20:12:00|8540.77|8420.77|8540.39|8420.39|8540.77|8420.77|8540.39|8420.39|8
1654373530000|2022-06-04 20:12:10|8540.41|8420.41|8540.5|8420.5|8540.5|8420.5|8540.39|8420.39|7
1654373540000|2022-06-04 20:12:20|8540.62|8420.62|8540.57|8420.57|8540.62|8420.62|8540.49|8420.49|7
1654373550000|2022-06-04 20:12:30|8540.45|8420.45|8540.62|8420.62|8540.62|8420.62|8540.37|8420.37|5
1654373560000|2022-06-04 20:12:40|8540.57|8420.57|8540.79|8420.79|8540.81|8420.81|8540.57|8420.57|5
1654373570000|2022-06-04 20:12:50|8540.73|8420.73|8540.52|8420.52|8540.75|8420.75|8540.52|8420.52|7
1654373580000|2022-06-04 20:13:00|8540.48|8420.48|8539.63|8419.63|8540.48|8420.48|8539.63|8419.63|10
1654373590000|2022-06-04 20:13:10|8539.52|8419.52|8539.31|8419.31|8539.55|8419.55|8539.31|8419.31|8
1654373600000|2022-06-04 20:13:20|8539.22|8419.22|8538.82|8418.82|8539.22|8419.22|8538.7|8418.7|8
1654373610000|2022-06-04 20:13:30|8537.49|8417.49|8532.71|8412.71|8537.49|8417.49|8532.71|8412.71|9
1654373620000|2022-06-04 20:13:40|8532.43|8412.43|8528.76|8408.76|8532.43|8412.43|8528.76|8408.76|10
1654373630000|2022-06-04 20:13:50|8528.62|8408.62|8525.17|8405.17|8528.62|8408.62|8525.17|8405.17|10
1654373640000|2022-06-04 20:14:00|8524.89|8404.89|8524.38|8404.38|8524.89|8404.89|8524.35|8404.35|10
1654373650000|2022-06-04 20:14:10|8524.14|8404.14|8523.39|8403.39|8524.15|8404.15|8523.39|8403.39|10
1654373660000|2022-06-04 20:14:20|8523.22|8403.22|8522.9|8402.9|8523.22|8403.22|8522.66|8402.66|10
1654373670000|2022-06-04 20:14:30|8522.77|8402.77|8522.92|8402.92|8523.4|8403.4|8522.77|8402.77|9
1654373680000|2022-06-04 20:14:40|8522.87|8402.87|8522.71|8402.71|8522.87|8402.87|8522.71|8402.71|7
1654373690000|2022-06-04 20:14:50|8522.55|8402.55|8520.66|8400.66|8522.55|8402.55|8520.57|8400.57|8
1654373700000|2022-06-04 20:15:00|8520.63|8400.63|8519.25|8399.25|8520.63|8400.63|8519.22|8399.22|10
1654373710000|2022-06-04 20:15:10|8519.19|8399.19|8519.01|8399.01|8519.33|8399.33|8519.01|8399.01|10
1654373720000|2022-06-04 20:15:20|8519.21|8399.21|8519.89|8399.89|8519.91|8399.91|8519.21|8399.21|9
1654373730000|2022-06-04 20:15:30|8519.84|8399.84|8520.17|8400.17|8520.17|8400.17|8519.73|8399.73|5
1654373740000|2022-06-04 20:15:40|8520.19|8400.19|8520.55|8400.55|8520.55|8400.55|8520.19|8400.19|7
1654373750000|2022-06-04 20:15:50|8520.51|8400.51|8520.57|8400.57|8520.64|8400.64|8520.51|8400.51|7
1654373760000|2022-06-04 20:16:00|8520.51|8400.51|8520.75|8400.75|8520.75|8400.75|8520.51|8400.51|7
1654373770000|2022-06-04 20:16:10|8520.94|8400.94|8521.76|8401.76|8521.76|8401.76|8520.94|8400.94|8
1654373780000|2022-06-04 20:16:20|8522.01|8402.01|8522.89|8402.89|8522.89|8402.89|8522.01|8402.01|10
1654373790000|2022-06-04 20:16:30|8522.93|8402.93|8523.57|8403.57|8523.65|8403.65|8522.93|8402.93|6
1654373800000|2022-06-04 20:16:40|8523.81|8403.81|8524.09|8404.09|8524.11|8404.11|8523.81|8403.81|9
1654373810000|2022-06-04 20:16:50|8524.16|8404.16|8524.34|8404.34|8524.34|8404.34|8524.16|8404.16|10
1654373820000|2022-06-04 20:17:00|8524.3|8404.3|8525.1|8405.1|8525.11|8405.11|8524.3|8404.3|9
1654373830000|2022-06-04 20:17:10|8525.05|8405.05|8527.46|8407.46|8527.46|8407.46|8525.05|8405.05|9
1654373840000|2022-06-04 20:17:20|8527.6|8407.6|8529.84|8409.84|8529.84|8409.84|8527.55|8407.55|9
1654373850000|2022-06-04 20:17:30|8529.93|8409.93|8529.8|8409.8|8529.95|8409.95|8529.65|8409.65|10
1654373860000|2022-06-04 20:17:40|8529.79|8409.79|8530.87|8410.87|8530.87|8410.87|8529.66|8409.66|9
1654373870000|2022-06-04 20:17:50|8530.94|8410.94|8530.49|8410.49|8530.95|8410.95|8530.45|8410.45|8
1654373880000|2022-06-04 20:18:00|8530.42|8410.42|8530.36|8410.36|8530.42|8410.42|8530.13|8410.13|10
1654373890000|2022-06-04 20:18:10|8530.37|8410.37|8530.6|8410.6|8530.6|8410.6|8530.3|8410.3|8
1654373900000|2022-06-04 20:18:20|8530.9|8410.9|8531.04|8411.04|8531.04|8411.04|8530.9|8410.9|4
1654373910000|2022-06-04 20:18:30|8531.09|8411.09|8531.76|8411.76|8531.76|8411.76|8530.96|8410.96|8
1654373920000|2022-06-04 20:18:40|8531.94|8411.94|8533.03|8413.03|8533.03|8413.03|8531.94|8411.94|10
1654373930000|2022-06-04 20:18:50|8532.94|8412.94|8533.16|8413.16|8533.16|8413.16|8532.9|8412.9|7
1654373940000|2022-06-04 20:19:00|8533.15|8413.15|8533.69|8413.69|8533.79|8413.79|8533.15|8413.15|9
1654373950000|2022-06-04 20:19:10|8534.89|8414.89|8535.72|8415.72|8535.93|8415.93|8534.89|8414.89|9
1654373960000|2022-06-04 20:19:20|8535.88|8415.88|8535.36|8415.36|8535.88|8415.88|8535.36|8415.36|9
1654373970000|2022-06-04 20:19:30|8535.38|8415.38|8535.55|8415.55|8535.55|8415.55|8535.32|8415.32|10
1654373980000|2022-06-04 20:19:40|8535.6|8415.6|8536.11|8416.11|8536.11|8416.11|8535.6|8415.6|10
1654373990000|2022-06-04 20:19:50|8535.98|8415.98|8535.82|8415.82|8536.11|8416.11|8535.69|8415.69|10
1654374000000|2022-06-04 20:20:00|8535.81|8415.81|8536.13|8416.13|8536.13|8416.13|8535.8|8415.8|8
1654374010000|2022-06-04 20:20:10|8536.14|8416.14|8536.24|8416.24|8536.31|8416.31|8536.08|8416.08|8
1654374020000|2022-06-04 20:20:20|8536.31|8416.31|8536.45|8416.45|8536.53|8416.53|8536.31|8416.31|7
1654374030000|2022-06-04 20:20:30|8536.54|8416.54|8536.68|8416.68|8536.68|8416.68|8536.48|8416.48|9
1654374040000|2022-06-04 20:20:40|8536.65|8416.65|8536.82|8416.82|8536.82|8416.82|8536.65|8416.65|5
1654374050000|2022-06-04 20:20:50|8536.84|8416.84|8537|8417|8537|8417|8536.84|8416.84|7
1654374060000|2022-06-04 20:21:00|8537.1|8417.1|8537.39|8417.39|8537.53|8417.53|8537.1|8417.1|8
1654374070000|2022-06-04 20:21:10|8537.29|8417.29|8537.47|8417.47|8537.47|8417.47|8537.11|8417.11|8
1654374080000|2022-06-04 20:21:20|8537.5|8417.5|8537.56|8417.56|8537.63|8417.63|8537.49|8417.49|8
1654374090000|2022-06-04 20:21:30|8537.66|8417.66|8537.78|8417.78|8537.79|8417.79|8537.58|8417.58|9
1654374100000|2022-06-04 20:21:40|8537.65|8417.65|8538.04|8418.04|8538.04|8418.04|8537.63|8417.63|8
1654374110000|2022-06-04 20:21:50|8538.15|8418.15|8538.39|8418.39|8538.39|8418.39|8537.97|8417.97|6
1654374120000|2022-06-04 20:22:00|8538.4|8418.4|8538.64|8418.64|8538.74|8418.74|8538.39|8418.39|9
1654374130000|2022-06-04 20:22:10|8538.7|8418.7|8538.7|8418.7|8538.7|8418.7|8538.4|8418.4|6
1654374140000|2022-06-04 20:22:20|8538.62|8418.62|8538.59|8418.59|8538.62|8418.62|8538.4|8418.4|9
1654374150000|2022-06-04 20:22:30|8538.61|8418.61|8539.07|8419.07|8539.07|8419.07|8538.61|8418.61|9
1654374160000|2022-06-04 20:22:40|8538.99|8418.99|8539.03|8419.03|8539.1|8419.1|8538.84|8418.84|7
1654374170000|2022-06-04 20:22:50|8539.01|8419.01|8537.69|8417.69|8539.01|8419.01|8537.69|8417.69|10
1654374180000|2022-06-04 20:23:00|8537.85|8417.85|8536.94|8416.94|8537.85|8417.85|8536.94|8416.94|9
1654374190000|2022-06-04 20:23:10|8536.74|8416.74|8536.58|8416.58|8536.82|8416.82|8536.57|8416.57|9
1654374200000|2022-06-04 20:23:20|8536.51|8416.51|8535.97|8415.97|8536.51|8416.51|8535.97|8415.97|9
1654374210000|2022-06-04 20:23:30|8535.96|8415.96|8536.15|8416.15|8536.29|8416.29|8535.96|8415.96|7
1654374220000|2022-06-04 20:23:40|8536.22|8416.22|8536.07|8416.07|8536.38|8416.38|8536.07|8416.07|10
1654374230000|2022-06-04 20:23:50|8536.15|8416.15|8535.61|8415.61|8536.15|8416.15|8535.61|8415.61|9
1654374240000|2022-06-04 20:24:00|8535.59|8415.59|8535.7|8415.7|8535.85|8415.85|8535.59|8415.59|9
1654374250000|2022-06-04 20:24:10|8535.68|8415.68|8535.71|8415.71|8535.76|8415.76|8535.67|8415.67|8
1654374260000|2022-06-04 20:24:20|8535.8|8415.8|8535.78|8415.78|8535.83|8415.83|8535.72|8415.72|7
1654374270000|2022-06-04 20:24:30|8535.92|8415.92|8534.87|8414.87|8535.92|8415.92|8534.87|8414.87|9
1654374280000|2022-06-04 20:24:40|8534.94|8414.94|8535.03|8415.03|8535.11|8415.11|8534.94|8414.94|9
1654374290000|2022-06-04 20:24:50|8535.02|8415.02|8535.06|8415.06|8535.11|8415.11|8535|8415|9
1654374300000|2022-06-04 20:25:00|8535.16|8415.16|8536.95|8416.95|8536.95|8416.95|8535.16|8415.16|6
1654374310000|2022-06-04 20:25:10|8537.09|8417.09|8537.24|8417.24|8537.24|8417.24|8537.09|8417.09|9
1654374320000|2022-06-04 20:25:20|8537.15|8417.15|8537.39|8417.39|8537.39|8417.39|8537.15|8417.15|9
1654374330000|2022-06-04 20:25:30|8537.41|8417.41|8537.67|8417.67|8537.67|8417.67|8537.41|8417.41|9
1654374340000|2022-06-04 20:25:40|8537.66|8417.66|8537.98|8417.98|8538.14|8418.14|8537.66|8417.66|10
1654374350000|2022-06-04 20:25:50|8538.08|8418.08|8538.67|8418.67|8538.67|8418.67|8538.02|8418.02|10
1654374360000|2022-06-04 20:26:00|8538.72|8418.72|8538.93|8418.93|8539.01|8419.01|8538.72|8418.72|9
1654374370000|2022-06-04 20:26:10|8538.98|8418.98|8538.58|8418.58|8538.98|8418.98|8538.51|8418.51|10
1654374380000|2022-06-04 20:26:20|8538.51|8418.51|8538.02|8418.02|8538.51|8418.51|8537.97|8417.97|9
1654374390000|2022-06-04 20:26:30|8538.14|8418.14|8539.94|8419.94|8539.94|8419.94|8537.86|8417.86|10
1654374400000|2022-06-04 20:26:40|8539.92|8419.92|8540.25|8420.25|8540.26|8420.26|8539.92|8419.92|10
1654374410000|2022-06-04 20:26:50|8540.27|8420.27|8540.2|8420.2|8540.38|8420.38|8540.2|8420.2|7
1654374420000|2022-06-04 20:27:00|8540.19|8420.19|8540.63|8420.63|8540.66|8420.66|8540.19|8420.19|8
1654374430000|2022-06-04 20:27:10|8540.62|8420.62|8540.71|8420.71|8540.72|8420.72|8540.58|8420.58|7
1654374440000|2022-06-04 20:27:20|8540.8|8420.8|8540.72|8420.72|8540.96|8420.96|8540.56|8420.56|9
1654374450000|2022-06-04 20:27:30|8540.78|8420.78|8540.82|8420.82|8540.82|8420.82|8540.6|8420.6|7
1654374460000|2022-06-04 20:27:40|8540.83|8420.83|8540.7|8420.7|8540.88|8420.88|8540.63|8420.63|7
1654374470000|2022-06-04 20:27:50|8540.69|8420.69|8540.99|8420.99|8541.02|8421.02|8540.66|8420.66|7
1654374480000|2022-06-04 20:28:00|8540.95|8420.95|8541.29|8421.29|8541.31|8421.31|8540.95|8420.95|10
1654374490000|2022-06-04 20:28:10|8541.21|8421.21|8541.77|8421.77|8541.93|8421.93|8541.21|8421.21|10
1654374500000|2022-06-04 20:28:20|8541.24|8421.24|8541.11|8421.11|8541.33|8421.33|8541.06|8421.06|9
1654374510000|2022-06-04 20:28:30|8541|8421|8540.68|8420.68|8541.3|8421.3|8540.68|8420.68|10
1654374520000|2022-06-04 20:28:40|8540.61|8420.61|8539.34|8419.34|8540.74|8420.74|8539.34|8419.34|10
1654374530000|2022-06-04 20:28:50|8539.25|8419.25|8539.37|8419.37|8539.37|8419.37|8539.16|8419.16|10
1654374540000|2022-06-04 20:29:00|8539.39|8419.39|8539.55|8419.55|8539.65|8419.65|8539.39|8419.39|10
1654374550000|2022-06-04 20:29:10|8539.51|8419.51|8539.34|8419.34|8539.51|8419.51|8539.31|8419.31|8
1654374560000|2022-06-04 20:29:20|8539.36|8419.36|8539.44|8419.44|8539.44|8419.44|8539.31|8419.31|9
1654374570000|2022-06-04 20:29:30|8539.47|8419.47|8539.38|8419.38|8539.71|8419.71|8539.38|8419.38|7
1654374580000|2022-06-04 20:29:40|8539.35|8419.35|8539.25|8419.25|8539.41|8419.41|8539.25|8419.25|8
1654374590000|2022-06-04 20:29:50|8539.22|8419.22|8539.26|8419.26|8539.3|8419.3|8539.04|8419.04|9
1654374600000|2022-06-04 20:30:00|8539.18|8419.18|8538.34|8418.34|8539.18|8419.18|8538.13|8418.13|10
1654374610000|2022-06-04 20:30:10|8538.42|8418.42|8538.47|8418.47|8538.54|8418.54|8538.42|8418.42|5
1654374620000|2022-06-04 20:30:20|8538.62|8418.62|8538.15|8418.15|8538.62|8418.62|8538.07|8418.07|6
1654374630000|2022-06-04 20:30:30|8538.12|8418.12|8538.13|8418.13|8538.13|8418.13|8538.11|8418.11|5
1654374640000|2022-06-04 20:30:40|8538.15|8418.15|8537.95|8417.95|8538.46|8418.46|8537.95|8417.95|8
1654374650000|2022-06-04 20:30:50|8537.48|8417.48|8537.53|8417.53|8537.54|8417.54|8537.37|8417.37|5
1654374660000|2022-06-04 20:31:00|8537.48|8417.48|8536.91|8416.91|8537.48|8417.48|8536.91|8416.91|9
1654374670000|2022-06-04 20:31:10|8536.89|8416.89|8538.26|8418.26|8538.26|8418.26|8536.81|8416.81|9
1654374680000|2022-06-04 20:31:20|8538.32|8418.32|8538.31|8418.31|8538.32|8418.32|8538.03|8418.03|9
1654374690000|2022-06-04 20:31:30|8538.33|8418.33|8539.29|8419.29|8539.29|8419.29|8538.33|8418.33|8
1654374700000|2022-06-04 20:31:40|8539.24|8419.24|8540.22|8420.22|8540.22|8420.22|8539.24|8419.24|10
1654374710000|2022-06-04 20:31:50|8540.73|8420.73|8540.83|8420.83|8541.03|8421.03|8540.73|8420.73|9
1654374720000|2022-06-04 20:32:00|8540.89|8420.89|8540.48|8420.48|8540.9|8420.9|8540.48|8420.48|8
1654374730000|2022-06-04 20:32:10|8540.47|8420.47|8539.68|8419.68|8540.81|8420.81|8539.62|8419.62|8
1654374740000|2022-06-04 20:32:20|8539.69|8419.69|8539.58|8419.58|8539.7|8419.7|8539.55|8419.55|6
1654374750000|2022-06-04 20:32:30|8539.54|8419.54|8539.83|8419.83|8539.83|8419.83|8539.54|8419.54|5
1654374760000|2022-06-04 20:32:40|8539.8|8419.8|8539.8|8419.8|8539.8|8419.8|8539.66|8419.66|7
1654374770000|2022-06-04 20:32:50|8539.82|8419.82|8539.92|8419.92|8540.03|8420.03|8539.76|8419.76|10
1654374780000|2022-06-04 20:33:00|8540.47|8420.47|8541.48|8421.48|8541.57|8421.57|8540.47|8420.47|10
1654374790000|2022-06-04 20:33:10|8541.53|8421.53|8541.81|8421.81|8542.1|8422.1|8541.52|8421.52|7
1654374800000|2022-06-04 20:33:20|8541.9|8421.9|8542.22|8422.22|8542.39|8422.39|8541.86|8421.86|10
1654374810000|2022-06-04 20:33:30|8542.27|8422.27|8542.75|8422.75|8542.76|8422.76|8542.27|8422.27|8
1654374820000|2022-06-04 20:33:40|8542.69|8422.69|8544.03|8424.03|8544.09|8424.09|8542.69|8422.69|10
1654374830000|2022-06-04 20:33:50|8543.99|8423.99|8543.26|8423.26|8543.99|8423.99|8543.25|8423.25|10
1654374840000|2022-06-04 20:34:00|8543.24|8423.24|8542.72|8422.72|8543.25|8423.25|8542.64|8422.64|7
1654374850000|2022-06-04 20:34:10|8542.89|8422.89|8544.49|8424.49|8544.49|8424.49|8542.89|8422.89|10
1654374860000|2022-06-04 20:34:20|8544.59|8424.59|8545.29|8425.29|8545.29|8425.29|8544.59|8424.59|5
1654374870000|2022-06-04 20:34:30|8545.96|8425.96|8546.54|8426.54|8546.54|8426.54|8545.96|8425.96|10
1654374880000|2022-06-04 20:34:40|8546.6|8426.6|8547.07|8427.07|8547.08|8427.08|8546.6|8426.6|10
1654374890000|2022-06-04 20:34:50|8547.06|8427.06|8547.62|8427.62|8547.62|8427.62|8547.06|8427.06|8
1654374900000|2022-06-04 20:35:00|8547.64|8427.64|8547.48|8427.48|8547.98|8427.98|8547.43|8427.43|9
1654374910000|2022-06-04 20:35:10|8547.47|8427.47|8547.59|8427.59|8547.59|8427.59|8547.47|8427.47|6
1654374920000|2022-06-04 20:35:20|8547.72|8427.72|8547.69|8427.69|8547.81|8427.81|8547.68|8427.68|6
1654374930000|2022-06-04 20:35:30|8547.66|8427.66|8547.67|8427.67|8547.8|8427.8|8547.58|8427.58|9
1654374940000|2022-06-04 20:35:40|8547.65|8427.65|8547.51|8427.51|8547.66|8427.66|8547.51|8427.51|7
1654374950000|2022-06-04 20:35:50|8547.94|8427.94|8548.12|8428.12|8548.23|8428.23|8547.94|8427.94|7
1654374960000|2022-06-04 20:36:00|8548.18|8428.18|8548.07|8428.07|8548.18|8428.18|8548.05|8428.05|4
1654374970000|2022-06-04 20:36:10|8548.06|8428.06|8548.11|8428.11|8548.14|8428.14|8548.01|8428.01|7
1654374980000|2022-06-04 20:36:20|8548.06|8428.06|8548.33|8428.33|8548.33|8428.33|8548.06|8428.06|9
1654374990000|2022-06-04 20:36:30|8548.2|8428.2|8548.22|8428.22|8548.22|8428.22|8548.1|8428.1|8
1654375000000|2022-06-04 20:36:40|8548.18|8428.18|8548.28|8428.28|8548.29|8428.29|8548.17|8428.17|7
1654375010000|2022-06-04 20:36:50|8548.27|8428.27|8548.28|8428.28|8548.38|8428.38|8548.27|8428.27|5
1654375020000|2022-06-04 20:37:00|8548.22|8428.22|8548.08|8428.08|8548.22|8428.22|8548.08|8428.08|3
1654375030000|2022-06-04 20:37:10|8548.07|8428.07|8548.07|8428.07|8548.07|8428.07|8548|8428|3
1654375040000|2022-06-04 20:37:20|8548.1|8428.1|8548.16|8428.16|8548.17|8428.17|8548.03|8428.03|7
1654375050000|2022-06-04 20:37:30|8548.18|8428.18|8548.2|8428.2|8548.32|8428.32|8548.1|8428.1|7
1654375060000|2022-06-04 20:37:40|8548.15|8428.15|8548.15|8428.15|8548.15|8428.15|8548.15|8428.15|1
1654375070000|2022-06-04 20:37:50|8548.06|8428.06|8548.19|8428.19|8548.27|8428.27|8548.06|8428.06|8
1654375080000|2022-06-04 20:38:00|8548.2|8428.2|8548.15|8428.15|8548.35|8428.35|8548.14|8428.14|9
1654375090000|2022-06-04 20:38:10|8548.25|8428.25|8548.44|8428.44|8548.44|8428.44|8548.16|8428.16|8
1654375100000|2022-06-04 20:38:20|8548.35|8428.35|8546.71|8426.71|8548.35|8428.35|8546.71|8426.71|10
1654375110000|2022-06-04 20:38:30|8546.77|8426.77|8546.19|8426.19|8546.77|8426.77|8546.19|8426.19|6
1654375120000|2022-06-04 20:38:40|8546.18|8426.18|8545.59|8425.59|8546.18|8426.18|8545.59|8425.59|8
1654375130000|2022-06-04 20:38:50|8545.58|8425.58|8545.12|8425.12|8545.58|8425.58|8545.12|8425.12|9
1654375140000|2022-06-04 20:39:00|8545.25|8425.25|8545.18|8425.18|8545.27|8425.27|8545.17|8425.17|10
1654375150000|2022-06-04 20:39:10|8545.12|8425.12|8544.25|8424.25|8545.12|8425.12|8544.24|8424.24|8
1654375160000|2022-06-04 20:39:20|8544.44|8424.44|8543.91|8423.91|8544.44|8424.44|8543.91|8423.91|7
1654375170000|2022-06-04 20:39:30|8543.99|8423.99|8543.97|8423.97|8544.05|8424.05|8543.79|8423.79|8
1654375180000|2022-06-04 20:39:40|8544.16|8424.16|8544.61|8424.61|8544.68|8424.68|8544.11|8424.11|8
1654375190000|2022-06-04 20:39:50|8544.62|8424.62|8543.97|8423.97|8544.62|8424.62|8543.86|8423.86|8
1654375200000|2022-06-04 20:40:00|8543.88|8423.88|8543.42|8423.42|8543.97|8423.97|8543.42|8423.42|9
1654375210000|2022-06-04 20:40:10|8543.4|8423.4|8543.37|8423.37|8543.4|8423.4|8543.37|8423.37|4
1654375220000|2022-06-04 20:40:20|8543.35|8423.35|8543.11|8423.11|8543.35|8423.35|8543.11|8423.11|4
1654375230000|2022-06-04 20:40:30|8543.12|8423.12|8543.15|8423.15|8543.18|8423.18|8543.1|8423.1|4
1654375240000|2022-06-04 20:40:40|8543.06|8423.06|8543.02|8423.02|8543.07|8423.07|8542.96|8422.96|5
1654375250000|2022-06-04 20:40:50|8543.06|8423.06|8542.99|8422.99|8543.12|8423.12|8542.99|8422.99|8
1654375260000|2022-06-04 20:41:00|8542.91|8422.91|8542.76|8422.76|8543.05|8423.05|8542.76|8422.76|8
1654375270000|2022-06-04 20:41:10|8542.71|8422.71|8543.38|8423.38|8543.38|8423.38|8542.71|8422.71|10
1654375280000|2022-06-04 20:41:20|8543.34|8423.34|8543.21|8423.21|8543.42|8423.42|8543.19|8423.19|8
1654375290000|2022-06-04 20:41:30|8543.15|8423.15|8543.21|8423.21|8543.32|8423.32|8543.15|8423.15|6
1654375300000|2022-06-04 20:41:40|8543.22|8423.22|8543.2|8423.2|8543.3|8423.3|8543.2|8423.2|5
1654375310000|2022-06-04 20:41:50|8543.09|8423.09|8543.24|8423.24|8543.24|8423.24|8543.08|8423.08|4
1654375320000|2022-06-04 20:42:00|8543.18|8423.18|8543.18|8423.18|8543.18|8423.18|8543.18|8423.18|1
1654375330000|2022-06-04 20:42:10|8543.2|8423.2|8543.34|8423.34|8543.38|8423.38|8543.2|8423.2|7
1654375340000|2022-06-04 20:42:20|8543.3|8423.3|8543.06|8423.06|8543.33|8423.33|8543.06|8423.06|7
1654375350000|2022-06-04 20:42:30|8543.05|8423.05|8542.83|8422.83|8543.17|8423.17|8542.83|8422.83|9
1654375360000|2022-06-04 20:42:40|8542.82|8422.82|8542.69|8422.69|8542.82|8422.82|8542.65|8422.65|6
1654375370000|2022-06-04 20:42:50|8542.7|8422.7|8542.63|8422.63|8542.7|8422.7|8542.63|8422.63|3
1654375380000|2022-06-04 20:43:00|8542.73|8422.73|8542.51|8422.51|8542.73|8422.73|8542.51|8422.51|7
1654375390000|2022-06-04 20:43:10|8542.44|8422.44|8542.63|8422.63|8542.63|8422.63|8542.38|8422.38|8
1654375400000|2022-06-04 20:43:20|8542.64|8422.64|8542.7|8422.7|8542.7|8422.7|8542.63|8422.63|4
1654375410000|2022-06-04 20:43:30|8542.55|8422.55|8543.29|8423.29|8543.3|8423.3|8542.47|8422.47|7
1654375420000|2022-06-04 20:43:40|8543.31|8423.31|8543.3|8423.3|8543.31|8423.31|8543.14|8423.14|7
1654375430000|2022-06-04 20:43:50|8543.26|8423.26|8543.17|8423.17|8543.27|8423.27|8543.17|8423.17|3
1654375440000|2022-06-04 20:44:00|8543.19|8423.19|8542.96|8422.96|8543.19|8423.19|8542.96|8422.96|8
1654375450000|2022-06-04 20:44:10|8543.11|8423.11|8543.81|8423.81|8543.92|8423.92|8543.11|8423.11|6
1654375460000|2022-06-04 20:44:20|8543.86|8423.86|8544.19|8424.19|8544.19|8424.19|8543.82|8423.82|8
1654375470000|2022-06-04 20:44:30|8544.25|8424.25|8544.42|8424.42|8544.43|8424.43|8544.25|8424.25|6
1654375480000|2022-06-04 20:44:40|8544.41|8424.41|8544.66|8424.66|8544.66|8424.66|8544.41|8424.41|7
1654375490000|2022-06-04 20:44:50|8544.68|8424.68|8544.92|8424.92|8544.99|8424.99|8544.65|8424.65|10
1654375500000|2022-06-04 20:45:00|8544.93|8424.93|8544.62|8424.62|8544.93|8424.93|8544.61|8424.61|9
1654375510000|2022-06-04 20:45:10|8544.65|8424.65|8544.32|8424.32|8544.78|8424.78|8544.32|8424.32|7
1654375520000|2022-06-04 20:45:20|8544.39|8424.39|8544.3|8424.3|8544.44|8424.44|8544.3|8424.3|8
1654375530000|2022-06-04 20:45:30|8544.28|8424.28|8544.52|8424.52|8544.52|8424.52|8544.23|8424.23|8
1654375540000|2022-06-04 20:45:40|8544.43|8424.43|8544.97|8424.97|8544.97|8424.97|8544.43|8424.43|10
1654375550000|2022-06-04 20:45:50|8545.02|8425.02|8545.28|8425.28|8545.28|8425.28|8545.02|8425.02|6
1654375560000|2022-06-04 20:46:00|8545.29|8425.29|8545.31|8425.31|8545.31|8425.31|8545.17|8425.17|5
1654375570000|2022-06-04 20:46:10|8545.33|8425.33|8545.39|8425.39|8545.39|8425.39|8545.28|8425.28|5
1654375580000|2022-06-04 20:46:20|8545.38|8425.38|8544.58|8424.58|8545.38|8425.38|8544.48|8424.48|7
1654375590000|2022-06-04 20:46:30|8544.59|8424.59|8545.82|8425.82|8545.92|8425.92|8544.59|8424.59|9
1654375600000|2022-06-04 20:46:40|8545.21|8425.21|8544.97|8424.97|8545.31|8425.31|8544.97|8424.97|6
1654375610000|2022-06-04 20:46:50|8545.05|8425.05|8545.38|8425.38|8545.38|8425.38|8544.95|8424.95|7
1654375620000|2022-06-04 20:47:00|8545.42|8425.42|8545.3|8425.3|8545.42|8425.42|8545.04|8425.04|7
1654375630000|2022-06-04 20:47:10|8545.36|8425.36|8545.74|8425.74|8545.74|8425.74|8545.36|8425.36|8
1654375640000|2022-06-04 20:47:20|8545.78|8425.78|8545.55|8425.55|8545.78|8425.78|8545.55|8425.55|5
1654375650000|2022-06-04 20:47:30|8545.47|8425.47|8545.94|8425.94|8546.08|8426.08|8545.47|8425.47|6
1654375660000|2022-06-04 20:47:40|8546.25|8426.25|8545.87|8425.87|8546.25|8426.25|8545.87|8425.87|9
1654375670000|2022-06-04 20:47:50|8545.9|8425.9|8545.39|8425.39|8545.9|8425.9|8545.39|8425.39|7
1654375680000|2022-06-04 20:48:00|8545.4|8425.4|8545.56|8425.56|8545.82|8425.82|8545.39|8425.39|9
1654375690000|2022-06-04 20:48:10|8545.55|8425.55|8545.52|8425.52|8545.55|8425.55|8545.47|8425.47|6
1654375700000|2022-06-04 20:48:20|8545.53|8425.53|8545.18|8425.18|8545.72|8425.72|8545.18|8425.18|9
1654375710000|2022-06-04 20:48:30|8545.11|8425.11|8545.51|8425.51|8545.64|8425.64|8544.96|8424.96|9
1654375720000|2022-06-04 20:48:40|8545.42|8425.42|8545.21|8425.21|8545.49|8425.49|8545.21|8425.21|7
1654375730000|2022-06-04 20:48:50|8545.32|8425.32|8545.55|8425.55|8545.55|8425.55|8545.31|8425.31|8
1654375740000|2022-06-04 20:49:00|8545.46|8425.46|8545.45|8425.45|8545.46|8425.46|8545.23|8425.23|10
1654375750000|2022-06-04 20:49:10|8545.36|8425.36|8545.11|8425.11|8545.36|8425.36|8545.09|8425.09|7
1654375760000|2022-06-04 20:49:20|8545.17|8425.17|8545.05|8425.05|8545.17|8425.17|8545.04|8425.04|8
1654375770000|2022-06-04 20:49:30|8545.06|8425.06|8545.65|8425.65|8545.82|8425.82|8545.06|8425.06|9
1654375780000|2022-06-04 20:49:40|8545.59|8425.59|8545.6|8425.6|8545.62|8425.62|8545.55|8425.55|8
1654375790000|2022-06-04 20:49:50|8545.7|8425.7|8545.77|8425.77|8545.77|8425.77|8545.66|8425.66|8
1654375800000|2022-06-04 20:50:00|8545.81|8425.81|8545.96|8425.96|8545.99|8425.99|8545.79|8425.79|7
1654375810000|2022-06-04 20:50:10|8545.94|8425.94|8546.46|8426.46|8546.46|8426.46|8545.93|8425.93|9
1654375820000|2022-06-04 20:50:20|8546.44|8426.44|8543.34|8423.34|8546.44|8426.44|8543.33|8423.33|10
1654375830000|2022-06-04 20:50:30|8543.28|8423.28|8542.38|8422.38|8543.28|8423.28|8542.38|8422.38|9
1654375840000|2022-06-04 20:50:40|8542.34|8422.34|8542.88|8422.88|8542.88|8422.88|8542.34|8422.34|10
1654375850000|2022-06-04 20:50:50|8542.89|8422.89|8542.55|8422.55|8542.92|8422.92|8542.55|8422.55|9
1654375860000|2022-06-04 20:51:00|8542.53|8422.53|8542.41|8422.41|8542.72|8422.72|8542.41|8422.41|9
1654375870000|2022-06-04 20:51:10|8542.29|8422.29|8541.86|8421.86|8542.29|8422.29|8541.81|8421.81|9
1654375880000|2022-06-04 20:51:20|8541.93|8421.93|8541.68|8421.68|8541.93|8421.93|8541.68|8421.68|6
1654375890000|2022-06-04 20:51:30|8541.3|8421.3|8541.17|8421.17|8541.3|8421.3|8541.17|8421.17|2
1654375900000|2022-06-04 20:51:40|8541.25|8421.25|8541.12|8421.12|8541.27|8421.27|8541.05|8421.05|6
1654375910000|2022-06-04 20:51:50|8540.6|8420.6|8540.29|8420.29|8540.73|8420.73|8540.29|8420.29|6
1654375920000|2022-06-04 20:52:00|8540.36|8420.36|8540.29|8420.29|8540.36|8420.36|8540.28|8420.28|4
1654375930000|2022-06-04 20:52:10|8540.36|8420.36|8540.27|8420.27|8540.49|8420.49|8540.26|8420.26|8
1654375940000|2022-06-04 20:52:20|8540.2|8420.2|8539.7|8419.7|8540.2|8420.2|8539.7|8419.7|8
1654375950000|2022-06-04 20:52:30|8539.6|8419.6|8539.15|8419.15|8539.6|8419.6|8538.89|8418.89|9
1654375960000|2022-06-04 20:52:40|8539.08|8419.08|8539.17|8419.17|8539.24|8419.24|8539.08|8419.08|5
1654375970000|2022-06-04 20:52:50|8539.2|8419.2|8538.97|8418.97|8539.2|8419.2|8538.97|8418.97|6
1654375980000|2022-06-04 20:53:00|8539.01|8419.01|8538.68|8418.68|8539.03|8419.03|8538.66|8418.66|8
1654375990000|2022-06-04 20:53:10|8538.67|8418.67|8538.44|8418.44|8538.67|8418.67|8538.36|8418.36|8
1654376000000|2022-06-04 20:53:20|8538.52|8418.52|8538.45|8418.45|8538.53|8418.53|8538.45|8418.45|3
1654376010000|2022-06-04 20:53:30|8538.42|8418.42|8538.31|8418.31|8538.42|8418.42|8538.23|8418.23|3
1654376020000|2022-06-04 20:53:40|8538.49|8418.49|8538.25|8418.25|8539|8419|8538.25|8418.25|5
1654376030000|2022-06-04 20:53:50|8538.13|8418.13|8538.36|8418.36|8538.5|8418.5|8538.13|8418.13|3
1654376040000|2022-06-04 20:54:00|8538.45|8418.45|8538.12|8418.12|8538.45|8418.45|8538.08|8418.08|6
1654376050000|2022-06-04 20:54:10|8538.22|8418.22|8539.62|8419.62|8539.62|8419.62|8538.07|8418.07|9
1654376060000|2022-06-04 20:54:20|8539.81|8419.81|8540.41|8420.41|8540.65|8420.65|8539.81|8419.81|10
1654376070000|2022-06-04 20:54:30|8540.51|8420.51|8541.73|8421.73|8541.73|8421.73|8540.37|8420.37|9
1654376080000|2022-06-04 20:54:40|8541.77|8421.77|8542.79|8422.79|8542.79|8422.79|8541.74|8421.74|10
1654376090000|2022-06-04 20:54:50|8542.78|8422.78|8542.97|8422.97|8542.97|8422.97|8542.78|8422.78|7
1654376100000|2022-06-04 20:55:00|8542.98|8422.98|8542.91|8422.91|8543.33|8423.33|8542.77|8422.77|10
1654376110000|2022-06-04 20:55:10|8542.95|8422.95|8543.61|8423.61|8543.61|8423.61|8542.9|8422.9|7
1654376120000|2022-06-04 20:55:20|8543.72|8423.72|8543.87|8423.87|8543.95|8423.95|8543.72|8423.72|5
1654376130000|2022-06-04 20:55:30|8543.97|8423.97|8544.17|8424.17|8544.28|8424.28|8543.89|8423.89|7
1654376140000|2022-06-04 20:55:40|8544.14|8424.14|8544.2|8424.2|8544.25|8424.25|8544.01|8424.01|8
1654376150000|2022-06-04 20:55:50|8544.19|8424.19|8544.35|8424.35|8544.35|8424.35|8544.18|8424.18|6
1654376160000|2022-06-04 20:56:00|8544.36|8424.36|8544.24|8424.24|8544.47|8424.47|8544.17|8424.17|10
1654376170000|2022-06-04 20:56:10|8544.13|8424.13|8543.83|8423.83|8544.13|8424.13|8543.82|8423.82|6
1654376180000|2022-06-04 20:56:20|8543.82|8423.82|8543.68|8423.68|8543.82|8423.82|8543.68|8423.68|7
1654376190000|2022-06-04 20:56:30|8543.67|8423.67|8543.38|8423.38|8543.68|8423.68|8543.38|8423.38|6
1654376200000|2022-06-04 20:56:40|8543.37|8423.37|8543.42|8423.42|8543.61|8423.61|8543.37|8423.37|5
1654376210000|2022-06-04 20:56:50|8543.6|8423.6|8544.53|8424.53|8544.53|8424.53|8543.53|8423.53|9
1654376220000|2022-06-04 20:57:00|8544.77|8424.77|8545.05|8425.05|8545.05|8425.05|8544.76|8424.76|9
1654376230000|2022-06-04 20:57:10|8545.06|8425.06|8545.19|8425.19|8545.19|8425.19|8545.01|8425.01|8
1654376240000|2022-06-04 20:57:20|8545.18|8425.18|8545.06|8425.06|8545.28|8425.28|8545.06|8425.06|6
1654376250000|2022-06-04 20:57:30|8545.16|8425.16|8544.87|8424.87|8545.16|8425.16|8544.86|8424.86|6
1654376260000|2022-06-04 20:57:40|8544.94|8424.94|8545.08|8425.08|8545.08|8425.08|8544.93|8424.93|5
1654376270000|2022-06-04 20:57:50|8545.2|8425.2|8545.17|8425.17|8545.2|8425.2|8544.93|8424.93|8
1654376280000|2022-06-04 20:58:00|8545.15|8425.15|8546.51|8426.51|8546.51|8426.51|8545.11|8425.11|9
1654376290000|2022-06-04 20:58:10|8546.56|8426.56|8546.24|8426.24|8546.56|8426.56|8546.16|8426.16|7
1654376300000|2022-06-04 20:58:20|8546.22|8426.22|8546.52|8426.52|8546.52|8426.52|8546.21|8426.21|8
1654376310000|2022-06-04 20:58:30|8546.51|8426.51|8546.97|8426.97|8546.97|8426.97|8546.48|8426.48|5
1654376320000|2022-06-04 20:58:40|8547.02|8427.02|8547.75|8427.75|8547.75|8427.75|8546.94|8426.94|7
1654376330000|2022-06-04 20:58:50|8547.74|8427.74|8548.49|8428.49|8548.51|8428.51|8547.74|8427.74|8
1654376340000|2022-06-04 20:59:00|8548.36|8428.36|8549.59|8429.59|8549.59|8429.59|8548.32|8428.32|10
1654376350000|2022-06-04 20:59:10|8549.66|8429.66|8549.31|8429.31|8549.66|8429.66|8549.28|8429.28|9
1654376360000|2022-06-04 20:59:20|8549.34|8429.34|8549.85|8429.85|8549.86|8429.86|8549.34|8429.34|8
1654376370000|2022-06-04 20:59:30|8549.9|8429.9|8549.82|8429.82|8549.9|8429.9|8549.76|8429.76|7
1654376380000|2022-06-04 20:59:40|8549.74|8429.74|8549.85|8429.85|8549.85|8429.85|8549.74|8429.74|8
1654376390000|2022-06-04 20:59:50|8549.82|8429.82|8550.17|8430.17|8550.17|8430.17|8549.82|8429.82|8
1654376400000|2022-06-04 21:00:00|8550.06|8430.06|8550.11|8430.11|8550.14|8430.14|8549.98|8429.98|10
1654376410000|2022-06-04 21:00:10|8550.25|8430.25|8549.47|8429.47|8550.25|8430.25|8549.31|8429.31|8
1654376420000|2022-06-04 21:00:20|8549.46|8429.46|8550.32|8430.32|8550.43|8430.43|8549.46|8429.46|9
1654376430000|2022-06-04 21:00:30|8550.25|8430.25|8550.26|8430.26|8550.36|8430.36|8550.21|8430.21|7
1654376440000|2022-06-04 21:00:40|8550.24|8430.24|8550.4|8430.4|8550.4|8430.4|8550.22|8430.22|7
1654376450000|2022-06-04 21:00:50|8550.34|8430.34|8550.41|8430.41|8550.41|8430.41|8550.3|8430.3|5
1654376460000|2022-06-04 21:01:00|8550.36|8430.36|8551.4|8431.4|8551.4|8431.4|8550.36|8430.36|6
1654376470000|2022-06-04 21:01:10|8551.29|8431.29|8552.21|8432.21|8552.21|8432.21|8551.29|8431.29|10
1654376480000|2022-06-04 21:01:20|8552.47|8432.47|8554.32|8434.32|8554.32|8434.32|8552.47|8432.47|10
1654376490000|2022-06-04 21:01:30|8554.12|8434.12|8554.55|8434.55|8554.65|8434.65|8554.12|8434.12|9
1654376500000|2022-06-04 21:01:40|8554.53|8434.53|8555.23|8435.23|8555.23|8435.23|8554.53|8434.53|10
1654376510000|2022-06-04 21:01:50|8555.38|8435.38|8556.75|8436.75|8556.75|8436.75|8555.37|8435.37|9
1654376520000|2022-06-04 21:02:00|8556.85|8436.85|8556.35|8436.35|8556.92|8436.92|8556.35|8436.35|10
1654376530000|2022-06-04 21:02:10|8555.95|8435.95|8555.89|8435.89|8555.99|8435.99|8555.68|8435.68|8
1654376540000|2022-06-04 21:02:20|8555.9|8435.9|8555.98|8435.98|8555.98|8435.98|8555.68|8435.68|10
1654376550000|2022-06-04 21:02:30|8555.99|8435.99|8556.59|8436.59|8556.59|8436.59|8555.99|8435.99|7
1654376560000|2022-06-04 21:02:40|8556.63|8436.63|8556.71|8436.71|8556.71|8436.71|8556.56|8436.56|10
1654376570000|2022-06-04 21:02:50|8556.66|8436.66|8557.59|8437.59|8557.59|8437.59|8556.66|8436.66|10
1654376580000|2022-06-04 21:03:00|8557.72|8437.72|8557.6|8437.6|8557.78|8437.78|8557.54|8437.54|10
1654376590000|2022-06-04 21:03:10|8557.7|8437.7|8557.22|8437.22|8557.7|8437.7|8557.17|8437.17|8
1654376600000|2022-06-04 21:03:20|8557.3|8437.3|8557.54|8437.54|8557.54|8437.54|8557.18|8437.18|6
1654376610000|2022-06-04 21:03:30|8557.56|8437.56|8557.47|8437.47|8557.57|8437.57|8557.45|8437.45|9
1654376620000|2022-06-04 21:03:40|8557.43|8437.43|8557.62|8437.62|8557.8|8437.8|8557.37|8437.37|8
1654376630000|2022-06-04 21:03:50|8557.63|8437.63|8557.53|8437.53|8557.63|8437.63|8557.42|8437.42|7
1654376640000|2022-06-04 21:04:00|8557.66|8437.66|8557.94|8437.94|8558.09|8438.09|8557.66|8437.66|9
1654376650000|2022-06-04 21:04:10|8557.95|8437.95|8558.4|8438.4|8558.4|8438.4|8557.95|8437.95|10
1654376660000|2022-06-04 21:04:20|8558.33|8438.33|8558.84|8438.84|8558.84|8438.84|8558.33|8438.33|9
1654376670000|2022-06-04 21:04:30|8559.04|8439.04|8559.6|8439.6|8559.6|8439.6|8559.04|8439.04|9
1654376680000|2022-06-04 21:04:40|8559.55|8439.55|8559.59|8439.59|8559.8|8439.8|8559.4|8439.4|10
1654376690000|2022-06-04 21:04:50|8559.22|8439.22|8559.35|8439.35|8559.35|8439.35|8558.93|8438.93|10
1654376700000|2022-06-04 21:05:00|8559.23|8439.23|8559.39|8439.39|8559.53|8439.53|8559.22|8439.22|7
1654376710000|2022-06-04 21:05:10|8559.45|8439.45|8560.13|8440.13|8560.13|8440.13|8559.45|8439.45|9
1654376720000|2022-06-04 21:05:20|8560.05|8440.05|8560.33|8440.33|8560.38|8440.38|8560.05|8440.05|7
1654376730000|2022-06-04 21:05:30|8560.53|8440.53|8560.53|8440.53|8560.53|8440.53|8560.35|8440.35|6
1654376740000|2022-06-04 21:05:40|8560.05|8440.05|8560.32|8440.32|8560.32|8440.32|8560.04|8440.04|8
1654376750000|2022-06-04 21:05:50|8560.25|8440.25|8559.81|8439.81|8560.25|8440.25|8559.81|8439.81|6
1654376760000|2022-06-04 21:06:00|8559.73|8439.73|8558.75|8438.75|8559.73|8439.73|8558.71|8438.71|9
1654376770000|2022-06-04 21:06:10|8558.24|8438.24|8557.62|8437.62|8558.24|8438.24|8557.62|8437.62|9
1654376780000|2022-06-04 21:06:20|8557.64|8437.64|8557.64|8437.64|8557.74|8437.74|8557.55|8437.55|9
1654376790000|2022-06-04 21:06:30|8557.53|8437.53|8557.41|8437.41|8557.69|8437.69|8557.36|8437.36|9
1654376800000|2022-06-04 21:06:40|8557.31|8437.31|8557.15|8437.15|8557.32|8437.32|8557.15|8437.15|8
1654376810000|2022-06-04 21:06:50|8557.17|8437.17|8557.19|8437.19|8557.23|8437.23|8557.17|8437.17|5
1654376820000|2022-06-04 21:07:00|8557.22|8437.22|8557.34|8437.34|8557.34|8437.34|8557.18|8437.18|7
1654376830000|2022-06-04 21:07:10|8557.28|8437.28|8556.43|8436.43|8557.28|8437.28|8556.25|8436.25|10
1654376840000|2022-06-04 21:07:20|8556.46|8436.46|8556.34|8436.34|8556.53|8436.53|8556.33|8436.33|9
1654376850000|2022-06-04 21:07:30|8556.39|8436.39|8555.61|8435.61|8556.4|8436.4|8555.61|8435.61|9
1654376860000|2022-06-04 21:07:40|8555.67|8435.67|8555.47|8435.47|8555.75|8435.75|8555.42|8435.42|10
1654376870000|2022-06-04 21:07:50|8555.45|8435.45|8555.41|8435.41|8555.68|8435.68|8555.41|8435.41|9
1654376880000|2022-06-04 21:08:00|8555.46|8435.46|8554.85|8434.85|8555.46|8435.46|8554.82|8434.82|8
1654376890000|2022-06-04 21:08:10|8554.62|8434.62|8554.56|8434.56|8554.62|8434.62|8554.41|8434.41|10
1654376900000|2022-06-04 21:08:20|8554.55|8434.55|8554.65|8434.65|8554.65|8434.65|8554.32|8434.32|9
1654376910000|2022-06-04 21:08:30|8554.63|8434.63|8554.74|8434.74|8554.82|8434.82|8554.63|8434.63|8
1654376920000|2022-06-04 21:08:40|8554.85|8434.85|8554.7|8434.7|8554.85|8434.85|8554.69|8434.69|8
1654376930000|2022-06-04 21:08:50|8554.71|8434.71|8554.59|8434.59|8554.71|8434.71|8554.49|8434.49|5
1654376940000|2022-06-04 21:09:00|8554.65|8434.65|8554.98|8434.98|8554.98|8434.98|8554.39|8434.39|10
1654376950000|2022-06-04 21:09:10|8555.07|8435.07|8555.54|8435.54|8555.58|8435.58|8555.07|8435.07|9
1654376960000|2022-06-04 21:09:20|8555.47|8435.47|8555.75|8435.75|8555.75|8435.75|8555.42|8435.42|8
1654376970000|2022-06-04 21:09:30|8555.68|8435.68|8554.97|8434.97|8555.68|8435.68|8554.97|8434.97|5
1654376980000|2022-06-04 21:09:40|8555.04|8435.04|8554.45|8434.45|8555.04|8435.04|8554.45|8434.45|9
1654376990000|2022-06-04 21:09:50|8554.34|8434.34|8553.89|8433.89|8554.34|8434.34|8553.89|8433.89|8
1654377000000|2022-06-04 21:10:00|8554.23|8434.23|8554.78|8434.78|8554.78|8434.78|8554|8434|9
1654377010000|2022-06-04 21:10:10|8554.65|8434.65|8554.66|8434.66|8554.68|8434.68|8554.63|8434.63|5
1654377020000|2022-06-04 21:10:20|8554.63|8434.63|8554.6|8434.6|8554.66|8434.66|8554.51|8434.51|10
1654377030000|2022-06-04 21:10:30|8554.55|8434.55|8554.3|8434.3|8554.58|8434.58|8554.3|8434.3|9
1654377040000|2022-06-04 21:10:40|8554.28|8434.28|8554.21|8434.21|8554.37|8434.37|8554.21|8434.21|9
1654377050000|2022-06-04 21:10:50|8554.29|8434.29|8554.44|8434.44|8554.44|8434.44|8554|8434|8
1654377060000|2022-06-04 21:11:00|8554.46|8434.46|8554.43|8434.43|8554.52|8434.52|8554.38|8434.38|6
1654377070000|2022-06-04 21:11:10|8554.44|8434.44|8554.83|8434.83|8554.83|8434.83|8554.22|8434.22|10
1654377080000|2022-06-04 21:11:20|8554.9|8434.9|8555.07|8435.07|8555.07|8435.07|8554.9|8434.9|6
1654377090000|2022-06-04 21:11:30|8555|8435|8554.91|8434.91|8555.09|8435.09|8554.9|8434.9|9
1654377100000|2022-06-04 21:11:40|8555|8435|8554.91|8434.91|8555|8435|8554.91|8434.91|7
1654377110000|2022-06-04 21:11:50|8554.89|8434.89|8554.93|8434.93|8554.95|8434.95|8554.81|8434.81|9
1654377120000|2022-06-04 21:12:00|8554.94|8434.94|8554.6|8434.6|8555.02|8435.02|8554.59|8434.59|8
1654377130000|2022-06-04 21:12:10|8554.54|8434.54|8554.59|8434.59|8554.59|8434.59|8554.49|8434.49|5
1654377140000|2022-06-04 21:12:20|8554.24|8434.24|8554.04|8434.04|8554.29|8434.29|8554.04|8434.04|9
1654377150000|2022-06-04 21:12:30|8553.97|8433.97|8553.99|8433.99|8554.08|8434.08|8553.7|8433.7|10
1654377160000|2022-06-04 21:12:40|8554.06|8434.06|8553.95|8433.95|8554.06|8434.06|8553.95|8433.95|6
1654377170000|2022-06-04 21:12:50|8553.9|8433.9|8554.04|8434.04|8554.08|8434.08|8553.86|8433.86|9
1654377180000|2022-06-04 21:13:00|8554.12|8434.12|8554.17|8434.17|8554.18|8434.18|8554.09|8434.09|8
1654377190000|2022-06-04 21:13:10|8554.03|8434.03|8554.01|8434.01|8554.07|8434.07|8553.9|8433.9|7
1654377200000|2022-06-04 21:13:20|8554.04|8434.04|8554.06|8434.06|8554.09|8434.09|8554|8434|8
1654377210000|2022-06-04 21:13:30|8554.07|8434.07|8553.83|8433.83|8554.09|8434.09|8553.73|8433.73|8
1654377220000|2022-06-04 21:13:40|8553.82|8433.82|8553.85|8433.85|8553.9|8433.9|8553.77|8433.77|8
1654377230000|2022-06-04 21:13:50|8553.75|8433.75|8553.49|8433.49|8553.75|8433.75|8553.49|8433.49|7
1654377240000|2022-06-04 21:14:00|8553.63|8433.63|8553.38|8433.38|8553.71|8433.71|8553.38|8433.38|9
1654377250000|2022-06-04 21:14:10|8553.4|8433.4|8553.3|8433.3|8553.47|8433.47|8553.26|8433.26|10
1654377260000|2022-06-04 21:14:20|8553.15|8433.15|8553.4|8433.4|8553.4|8433.4|8553.15|8433.15|9
1654377270000|2022-06-04 21:14:30|8553.42|8433.42|8553.51|8433.51|8553.51|8433.51|8553.4|8433.4|8
1654377280000|2022-06-04 21:14:40|8553.48|8433.48|8553.39|8433.39|8553.54|8433.54|8553.39|8433.39|7
1654377290000|2022-06-04 21:14:50|8553.44|8433.44|8553.37|8433.37|8553.44|8433.44|8553.26|8433.26|7
1654377300000|2022-06-04 21:15:00|8553.21|8433.21|8553.54|8433.54|8553.54|8433.54|8552.96|8432.96|10
1654377310000|2022-06-04 21:15:10|8553.6|8433.6|8554.19|8434.19|8554.19|8434.19|8553.6|8433.6|9
1654377320000|2022-06-04 21:15:20|8554.1|8434.1|8554.51|8434.51|8554.51|8434.51|8554.09|8434.09|8
1654377330000|2022-06-04 21:15:30|8554.53|8434.53|8554.36|8434.36|8554.53|8434.53|8554.36|8434.36|10
1654377340000|2022-06-04 21:15:40|8554.35|8434.35|8554.41|8434.41|8554.45|8434.45|8554.35|8434.35|7
1654377350000|2022-06-04 21:15:50|8554.49|8434.49|8554.26|8434.26|8554.59|8434.59|8554.24|8434.24|10
1654377360000|2022-06-04 21:16:00|8554.36|8434.36|8553.56|8433.56|8554.36|8434.36|8553.56|8433.56|5
1654377370000|2022-06-04 21:16:10|8553.54|8433.54|8553.43|8433.43|8553.54|8433.54|8553.43|8433.43|8
1654377380000|2022-06-04 21:16:20|8553.45|8433.45|8553.53|8433.53|8553.53|8433.53|8553.41|8433.41|8
1654377390000|2022-06-04 21:16:30|8553.52|8433.52|8553.34|8433.34|8553.52|8433.52|8553.25|8433.25|9
1654377400000|2022-06-04 21:16:40|8553.32|8433.32|8553.07|8433.07|8553.47|8433.47|8553.07|8433.07|10
1654377410000|2022-06-04 21:16:50|8553|8433|8552.58|8432.58|8553|8433|8552.58|8432.58|7
1654377420000|2022-06-04 21:17:00|8552.52|8432.52|8552.37|8432.37|8552.55|8432.55|8552.27|8432.27|10
1654377430000|2022-06-04 21:17:10|8552.38|8432.38|8552.64|8432.64|8552.64|8432.64|8552.3|8432.3|9
1654377440000|2022-06-04 21:17:20|8552.65|8432.65|8552.44|8432.44|8552.65|8432.65|8552.44|8432.44|8
1654377450000|2022-06-04 21:17:30|8552.47|8432.47|8551.87|8431.87|8552.49|8432.49|8551.84|8431.84|10
1654377460000|2022-06-04 21:17:40|8551.79|8431.79|8551.71|8431.71|8551.79|8431.79|8551.67|8431.67|10
1654377470000|2022-06-04 21:17:50|8551.68|8431.68|8551.7|8431.7|8551.71|8431.71|8551.64|8431.64|8
1654377480000|2022-06-04 21:18:00|8551.58|8431.58|8550.95|8430.95|8551.64|8431.64|8550.95|8430.95|10
1654377490000|2022-06-04 21:18:10|8550.79|8430.79|8550.42|8430.42|8550.79|8430.79|8550.42|8430.42|9
1654377500000|2022-06-04 21:18:20|8550.11|8430.11|8550.06|8430.06|8550.19|8430.19|8549.96|8429.96|8
1654377510000|2022-06-04 21:18:30|8550.04|8430.04|8550.16|8430.16|8550.19|8430.19|8550.04|8430.04|9
1654377520000|2022-06-04 21:18:40|8550.21|8430.21|8549.67|8429.67|8550.21|8430.21|8549.67|8429.67|8
1654377530000|2022-06-04 21:18:50|8549.61|8429.61|8549.36|8429.36|8549.61|8429.61|8549.36|8429.36|7
1654377540000|2022-06-04 21:19:00|8549.42|8429.42|8550.15|8430.15|8550.15|8430.15|8549.42|8429.42|10
1654377550000|2022-06-04 21:19:10|8550.02|8430.02|8549.95|8429.95|8550.07|8430.07|8549.95|8429.95|9
1654377560000|2022-06-04 21:19:20|8549.82|8429.82|8549.83|8429.83|8549.85|8429.85|8549.73|8429.73|10
1654377570000|2022-06-04 21:19:30|8549.85|8429.85|8549.84|8429.84|8549.99|8429.99|8549.73|8429.73|9
1654377580000|2022-06-04 21:19:40|8549.82|8429.82|8550.01|8430.01|8550.09|8430.09|8549.82|8429.82|10
1654377590000|2022-06-04 21:19:50|8550.09|8430.09|8550.14|8430.14|8550.24|8430.24|8550.06|8430.06|9
1654377600000|2022-06-04 21:20:00|8550.12|8430.12|8550.59|8430.59|8550.61|8430.61|8550.12|8430.12|8
1654377610000|2022-06-04 21:20:10|8550.61|8430.61|8550.56|8430.56|8550.76|8430.76|8550.55|8430.55|10
1654377620000|2022-06-04 21:20:20|8550.49|8430.49|8550.04|8430.04|8550.49|8430.49|8550.04|8430.04|10
1654377630000|2022-06-04 21:20:30|8550.02|8430.02|8550.17|8430.17|8550.17|8430.17|8549.93|8429.93|10
1654377640000|2022-06-04 21:20:40|8550.15|8430.15|8550.01|8430.01|8550.15|8430.15|8549.93|8429.93|8
1654377650000|2022-06-04 21:20:50|8550|8430|8550.11|8430.11|8550.12|8430.12|8549.98|8429.98|8
1654377660000|2022-06-04 21:21:00|8550.07|8430.07|8550.33|8430.33|8550.36|8430.36|8550.07|8430.07|10
1654377670000|2022-06-04 21:21:10|8550.54|8430.54|8550.91|8430.91|8551.05|8431.05|8550.53|8430.53|10
1654377680000|2022-06-04 21:21:20|8550.92|8430.92|8550.88|8430.88|8551.03|8431.03|8550.88|8430.88|7
1654377690000|2022-06-04 21:21:30|8550.89|8430.89|8550.91|8430.91|8550.91|8430.91|8550.83|8430.83|9
1654377700000|2022-06-04 21:21:40|8551.01|8431.01|8551.76|8431.76|8551.76|8431.76|8551.01|8431.01|10
1654377710000|2022-06-04 21:21:50|8551.71|8431.71|8552.55|8432.55|8552.61|8432.61|8551.71|8431.71|8
1654377720000|2022-06-04 21:22:00|8552.8|8432.8|8552.84|8432.84|8552.95|8432.95|8552.73|8432.73|10
1654377730000|2022-06-04 21:22:10|8552.85|8432.85|8552.84|8432.84|8553.04|8433.04|8552.53|8432.53|10
1654377740000|2022-06-04 21:22:20|8552.76|8432.76|8554.3|8434.3|8554.3|8434.3|8552.69|8432.69|10
1654377750000|2022-06-04 21:22:30|8554.4|8434.4|8554.84|8434.84|8555.06|8435.06|8554.4|8434.4|10
1654377760000|2022-06-04 21:22:40|8554.86|8434.86|8555.6|8435.6|8555.6|8435.6|8554.86|8434.86|8
1654377770000|2022-06-04 21:22:50|8555.92|8435.92|8557.39|8437.39|8557.39|8437.39|8555.92|8435.92|10
1654377780000|2022-06-04 21:23:00|8557.24|8437.24|8558.82|8438.82|8558.82|8438.82|8557.24|8437.24|10
1654377790000|2022-06-04 21:23:10|8558.65|8438.65|8558.55|8438.55|8558.85|8438.85|8558.55|8438.55|9
1654377800000|2022-06-04 21:23:20|8558.63|8438.63|8560.36|8440.36|8560.36|8440.36|8558.55|8438.55|10
1654377810000|2022-06-04 21:23:30|8560.43|8440.43|8562.49|8442.49|8562.52|8442.52|8560.43|8440.43|10
1654377820000|2022-06-04 21:23:40|8562.64|8442.64|8563.76|8443.76|8563.76|8443.76|8562.64|8442.64|9
1654377830000|2022-06-04 21:23:50|8563.75|8443.75|8565.36|8445.36|8565.45|8445.45|8563.75|8443.75|10
1654377840000|2022-06-04 21:24:00|8565.46|8445.46|8566.65|8446.65|8566.65|8446.65|8565.46|8445.46|10
1654377850000|2022-06-04 21:24:10|8567.03|8447.03|8566.57|8446.57|8567.43|8447.43|8566.57|8446.57|10
1654377860000|2022-06-04 21:24:20|8567.22|8447.22|8568.46|8448.46|8568.67|8448.67|8567.22|8447.22|10
1654377870000|2022-06-04 21:24:30|8568.48|8448.48|8567.74|8447.74|8568.48|8448.48|8567.7|8447.7|10
1654377880000|2022-06-04 21:24:40|8567.68|8447.68|8567.85|8447.85|8567.85|8447.85|8567.54|8447.54|7
1654377890000|2022-06-04 21:24:50|8567.83|8447.83|8568.1|8448.1|8568.1|8448.1|8567.83|8447.83|9
1654377900000|2022-06-04 21:25:00|8568.36|8448.36|8568.43|8448.43|8568.45|8448.45|8568.27|8448.27|10
1654377910000|2022-06-04 21:25:10|8568.44|8448.44|8569.13|8449.13|8569.13|8449.13|8568.37|8448.37|10
1654377920000|2022-06-04 21:25:20|8569.18|8449.18|8570.28|8450.28|8570.28|8450.28|8569.18|8449.18|10
1654377930000|2022-06-04 21:25:30|8570.49|8450.49|8570.2|8450.2|8570.49|8450.49|8570.01|8450.01|10
1654377940000|2022-06-04 21:25:40|8570.14|8450.14|8571.37|8451.37|8571.4|8451.4|8569.98|8449.98|10
1654377950000|2022-06-04 21:25:50|8571.22|8451.22|8570.93|8450.93|8571.22|8451.22|8570.8|8450.8|9
1654377960000|2022-06-04 21:26:00|8570.85|8450.85|8568.89|8448.89|8570.85|8450.85|8568.89|8448.89|10
1654377970000|2022-06-04 21:26:10|8568.86|8448.86|8568.9|8448.9|8569.03|8449.03|8568.75|8448.75|10
1654377980000|2022-06-04 21:26:20|8568.79|8448.79|8569.34|8449.34|8569.47|8449.47|8568.79|8448.79|9
1654377990000|2022-06-04 21:26:30|8569.25|8449.25|8569.42|8449.42|8569.66|8449.66|8569.24|8449.24|10
1654378000000|2022-06-04 21:26:40|8569.56|8449.56|8569.39|8449.39|8569.56|8449.56|8569.33|8449.33|9
1654378010000|2022-06-04 21:26:50|8569.46|8449.46|8569.56|8449.56|8569.74|8449.74|8569.46|8449.46|9
1654378020000|2022-06-04 21:27:00|8569.55|8449.55|8569.6|8449.6|8569.72|8449.72|8569.55|8449.55|9
1654378030000|2022-06-04 21:27:10|8569.39|8449.39|8569.51|8449.51|8569.64|8449.64|8569.39|8449.39|8
1654378040000|2022-06-04 21:27:20|8569.56|8449.56|8569.75|8449.75|8569.75|8449.75|8569.56|8449.56|9
1654378050000|2022-06-04 21:27:30|8569.77|8449.77|8570.03|8450.03|8570.04|8450.04|8569.73|8449.73|9
1654378060000|2022-06-04 21:27:40|8570.07|8450.07|8570.5|8450.5|8570.5|8450.5|8569.97|8449.97|9
1654378070000|2022-06-04 21:27:50|8570.35|8450.35|8570.25|8450.25|8570.35|8450.35|8570.06|8450.06|8
1654378080000|2022-06-04 21:28:00|8570.23|8450.23|8570.39|8450.39|8570.53|8450.53|8570.02|8450.02|10
1654378090000|2022-06-04 21:28:10|8570.32|8450.32|8568.57|8448.57|8570.32|8450.32|8568.57|8448.57|10
1654378100000|2022-06-04 21:28:20|8568.58|8448.58|8569.59|8449.59|8569.61|8449.61|8568.49|8448.49|9
1654378110000|2022-06-04 21:28:30|8569.63|8449.63|8568.81|8448.81|8569.73|8449.73|8568.81|8448.81|8
1654378120000|2022-06-04 21:28:40|8568.25|8448.25|8568.11|8448.11|8568.25|8448.25|8568.11|8448.11|9
1654378130000|2022-06-04 21:28:50|8568.16|8448.16|8568.36|8448.36|8568.36|8448.36|8567.99|8447.99|8
1654378140000|2022-06-04 21:29:00|8568.4|8448.4|8568.23|8448.23|8568.42|8448.42|8568.22|8448.22|9
1654378150000|2022-06-04 21:29:10|8568.22|8448.22|8567.54|8447.54|8568.22|8448.22|8567.52|8447.52|9
1654378160000|2022-06-04 21:29:20|8567.53|8447.53|8567.85|8447.85|8567.97|8447.97|8567.53|8447.53|8
1654378170000|2022-06-04 21:29:30|8567.81|8447.81|8568.25|8448.25|8568.43|8448.43|8567.8|8447.8|9
1654378180000|2022-06-04 21:29:40|8568.41|8448.41|8568.49|8448.49|8568.51|8448.51|8568.41|8448.41|5
1654378190000|2022-06-04 21:29:50|8568.52|8448.52|8568.17|8448.17|8568.53|8448.53|8568.17|8448.17|8
1654378200000|2022-06-04 21:30:00|8568.22|8448.22|8568.12|8448.12|8568.22|8448.22|8568.12|8448.12|4
1654378210000|2022-06-04 21:30:10|8568.11|8448.11|8568.18|8448.18|8568.19|8448.19|8568.08|8448.08|9
1654378220000|2022-06-04 21:30:20|8568.17|8448.17|8568.03|8448.03|8568.2|8448.2|8567.89|8447.89|9
1654378230000|2022-06-04 21:30:30|8568.1|8448.1|8567.23|8447.23|8568.1|8448.1|8567.23|8447.23|10
1654378240000|2022-06-04 21:30:40|8567.17|8447.17|8567.47|8447.47|8567.57|8447.57|8567.17|8447.17|8
1654378250000|2022-06-04 21:30:50|8567.41|8447.41|8567.53|8447.53|8567.6|8447.6|8567.41|8447.41|6
1654378260000|2022-06-04 21:31:00|8567.67|8447.67|8566.82|8446.82|8567.67|8447.67|8566.82|8446.82|6
1654378270000|2022-06-04 21:31:10|8566.79|8446.79|8566.98|8446.98|8567.01|8447.01|8566.79|8446.79|6
1654378280000|2022-06-04 21:31:20|8566.9|8446.9|8566.82|8446.82|8567.15|8447.15|8566.79|8446.79|8
1654378290000|2022-06-04 21:31:30|8566.77|8446.77|8566.74|8446.74|8566.79|8446.79|8566.73|8446.73|5
1654378300000|2022-06-04 21:31:40|8566.34|8446.34|8566.06|8446.06|8566.34|8446.34|8566.05|8446.05|7
1654378310000|2022-06-04 21:31:50|8565.72|8445.72|8565.48|8445.48|8565.72|8445.72|8565.48|8445.48|7
1654378320000|2022-06-04 21:32:00|8565.54|8445.54|8564.16|8444.16|8565.54|8445.54|8564.05|8444.05|10
1654378330000|2022-06-04 21:32:10|8564.03|8444.03|8563.99|8443.99|8564.16|8444.16|8563.99|8443.99|6
1654378340000|2022-06-04 21:32:20|8563.91|8443.91|8563.82|8443.82|8564.03|8444.03|8563.82|8443.82|7
1654378350000|2022-06-04 21:32:30|8563.75|8443.75|8563.93|8443.93|8563.94|8443.94|8563.75|8443.75|10
1654378360000|2022-06-04 21:32:40|8563.97|8443.97|8563.93|8443.93|8564.07|8444.07|8563.7|8443.7|7
1654378370000|2022-06-04 21:32:50|8564.09|8444.09|8568.97|8448.97|8568.97|8448.97|8564.09|8444.09|10
1654378380000|2022-06-04 21:33:00|8568.92|8448.92|8571.73|8451.73|8571.73|8451.73|8568.92|8448.92|10
1654378390000|2022-06-04 21:33:10|8571.81|8451.81|8572.19|8452.19|8572.19|8452.19|8571.81|8451.81|9
1654378400000|2022-06-04 21:33:20|8572.24|8452.24|8572.03|8452.03|8572.28|8452.28|8572.03|8452.03|8
1654378410000|2022-06-04 21:33:30|8572|8452|8572.72|8452.72|8572.77|8452.77|8572|8452|9
1654378420000|2022-06-04 21:33:40|8572.82|8452.82|8573.13|8453.13|8573.25|8453.25|8572.82|8452.82|10
1654378430000|2022-06-04 21:33:50|8573.14|8453.14|8572.92|8452.92|8573.14|8453.14|8572.78|8452.78|9
1654378440000|2022-06-04 21:34:00|8572.89|8452.89|8571.39|8451.39|8572.89|8452.89|8571.32|8451.32|10
1654378450000|2022-06-04 21:34:10|8571.31|8451.31|8570.79|8450.79|8571.31|8451.31|8570.79|8450.79|10
1654378460000|2022-06-04 21:34:20|8570.91|8450.91|8571.16|8451.16|8571.16|8451.16|8570.91|8450.91|9
1654378470000|2022-06-04 21:34:30|8571.12|8451.12|8571.19|8451.19|8571.49|8451.49|8571.07|8451.07|9
1654378480000|2022-06-04 21:34:40|8570.89|8450.89|8571.25|8451.25|8571.26|8451.26|8570.89|8450.89|7
1654378490000|2022-06-04 21:34:50|8571.22|8451.22|8571.43|8451.43|8571.49|8451.49|8571.14|8451.14|9
1654378500000|2022-06-04 21:35:00|8571.41|8451.41|8571.5|8451.5|8571.59|8451.59|8571.41|8451.41|6
1654378510000|2022-06-04 21:35:10|8571.49|8451.49|8572.14|8452.14|8572.14|8452.14|8571.3|8451.3|8
1654378520000|2022-06-04 21:35:20|8572.13|8452.13|8571.84|8451.84|8572.23|8452.23|8571.84|8451.84|8
1654378530000|2022-06-04 21:35:30|8571.79|8451.79|8572.96|8452.96|8572.96|8452.96|8571.79|8451.79|10
1654378540000|2022-06-04 21:35:40|8573|8453|8573.05|8453.05|8573.12|8453.12|8573|8453|8
1654378550000|2022-06-04 21:35:50|8573.06|8453.06|8573.34|8453.34|8573.34|8453.34|8573.02|8453.02|7
1654378560000|2022-06-04 21:36:00|8573.36|8453.36|8573.34|8453.34|8573.49|8453.49|8573.34|8453.34|7
1654378570000|2022-06-04 21:36:10|8573.22|8453.22|8572.95|8452.95|8573.56|8453.56|8572.82|8452.82|8
1654378580000|2022-06-04 21:36:20|8573.09|8453.09|8573.51|8453.51|8573.64|8453.64|8573.09|8453.09|9
1654378590000|2022-06-04 21:36:30|8573.48|8453.48|8573.42|8453.42|8573.54|8453.54|8573.42|8453.42|5
1654378600000|2022-06-04 21:36:40|8573.47|8453.47|8573.26|8453.26|8573.47|8453.47|8573.25|8453.25|6
1654378610000|2022-06-04 21:36:50|8573.23|8453.23|8573.41|8453.41|8573.41|8453.41|8573.09|8453.09|7
1654378620000|2022-06-04 21:37:00|8573.48|8453.48|8573.25|8453.25|8573.48|8453.48|8573.15|8453.15|9
1654378630000|2022-06-04 21:37:10|8573.65|8453.65|8573.72|8453.72|8574.02|8454.02|8573.53|8453.53|9
1654378640000|2022-06-04 21:37:20|8573.71|8453.71|8574.06|8454.06|8574.06|8454.06|8573.66|8453.66|9
1654378650000|2022-06-04 21:37:30|8574.05|8454.05|8573.45|8453.45|8574.11|8454.11|8573.43|8453.43|8
1654378660000|2022-06-04 21:37:40|8573.44|8453.44|8573.52|8453.52|8573.53|8453.53|8573.28|8453.28|9
1654378670000|2022-06-04 21:37:50|8573.58|8453.58|8573.73|8453.73|8573.73|8453.73|8573.58|8453.58|5
1654378680000|2022-06-04 21:38:00|8573.74|8453.74|8573.59|8453.59|8573.84|8453.84|8573.59|8453.59|8
1654378690000|2022-06-04 21:38:10|8573.53|8453.53|8573.41|8453.41|8573.61|8453.61|8573.41|8453.41|8
1654378700000|2022-06-04 21:38:20|8573.39|8453.39|8574.1|8454.1|8574.13|8454.13|8573.39|8453.39|8
1654378710000|2022-06-04 21:38:30|8574.81|8454.81|8575.16|8455.16|8575.16|8455.16|8574.81|8454.81|9
1654378720000|2022-06-04 21:38:40|8575.38|8455.38|8575.95|8455.95|8575.95|8455.95|8575.38|8455.38|8
1654378730000|2022-06-04 21:38:50|8575.96|8455.96|8576.46|8456.46|8576.46|8456.46|8575.94|8455.94|5
1654378740000|2022-06-04 21:39:00|8576.53|8456.53|8576.47|8456.47|8576.53|8456.53|8576.31|8456.31|9
1654378750000|2022-06-04 21:39:10|8576.38|8456.38|8576.64|8456.64|8576.67|8456.67|8576.38|8456.38|8
1654378760000|2022-06-04 21:39:20|8576.92|8456.92|8576.88|8456.88|8577.06|8457.06|8576.8|8456.8|10
1654378770000|2022-06-04 21:39:30|8576.96|8456.96|8577.14|8457.14|8577.24|8457.24|8576.96|8456.96|10
1654378780000|2022-06-04 21:39:40|8577.22|8457.22|8577.36|8457.36|8577.48|8457.48|8577.22|8457.22|9
1654378790000|2022-06-04 21:39:50|8577.48|8457.48|8578.97|8458.97|8578.97|8458.97|8577.48|8457.48|10
1654378800000|2022-06-04 21:40:00|8579.09|8459.09|8579.05|8459.05|8579.14|8459.14|8579|8459|9
1654378810000|2022-06-04 21:40:10|8579.09|8459.09|8578.02|8458.02|8579.33|8459.33|8578.02|8458.02|10
1654378820000|2022-06-04 21:40:20|8578.01|8458.01|8579.29|8459.29|8579.29|8459.29|8577.96|8457.96|9
1654378830000|2022-06-04 21:40:30|8579.37|8459.37|8579.74|8459.74|8579.74|8459.74|8579.37|8459.37|8
1654378840000|2022-06-04 21:40:40|8579.68|8459.68|8580.63|8460.63|8580.78|8460.78|8579.51|8459.51|9
1654378850000|2022-06-04 21:40:50|8580.75|8460.75|8583.13|8463.13|8583.13|8463.13|8580.7|8460.7|10
1654378860000|2022-06-04 21:41:00|8583.26|8463.26|8583.65|8463.65|8583.75|8463.75|8583.26|8463.26|10
1654378870000|2022-06-04 21:41:10|8583.54|8463.54|8583.75|8463.75|8583.87|8463.87|8583.49|8463.49|10
1654378880000|2022-06-04 21:41:20|8583.83|8463.83|8583.28|8463.28|8583.83|8463.83|8583.01|8463.01|8
1654378890000|2022-06-04 21:41:30|8583.21|8463.21|8582.83|8462.83|8583.21|8463.21|8582.38|8462.38|8
1654378900000|2022-06-04 21:41:40|8582.96|8462.96|8582.85|8462.85|8582.96|8462.96|8582.52|8462.52|10
1654378910000|2022-06-04 21:41:50|8582.74|8462.74|8582.75|8462.75|8582.79|8462.79|8582.49|8462.49|10
1654378920000|2022-06-04 21:42:00|8582.99|8462.99|8584.16|8464.16|8584.16|8464.16|8582.8|8462.8|10
1654378930000|2022-06-04 21:42:10|8584.01|8464.01|8584.32|8464.32|8584.32|8464.32|8584.01|8464.01|9
1654378940000|2022-06-04 21:42:20|8584.31|8464.31|8584.43|8464.43|8584.67|8464.67|8584.31|8464.31|9
1654378950000|2022-06-04 21:42:30|8584.39|8464.39|8584.04|8464.04|8584.39|8464.39|8583.86|8463.86|9
1654378960000|2022-06-04 21:42:40|8583.97|8463.97|8584.49|8464.49|8584.49|8464.49|8583.83|8463.83|9
1654378970000|2022-06-04 21:42:50|8584.51|8464.51|8585.8|8465.8|8585.8|8465.8|8584.43|8464.43|10
1654378980000|2022-06-04 21:43:00|8586.08|8466.08|8591.62|8471.62|8591.62|8471.62|8586.08|8466.08|9
1654378990000|2022-06-04 21:43:10|8593.01|8473.01|8601.73|8481.73|8601.73|8481.73|8593.01|8473.01|10
1654379000000|2022-06-04 21:43:20|8601.74|8481.74|8602.78|8482.78|8603.41|8483.41|8601.64|8481.64|10
1654379010000|2022-06-04 21:43:30|8603.24|8483.24|8605.49|8485.49|8605.68|8485.68|8603.24|8483.24|10
1654379020000|2022-06-04 21:43:40|8605.2|8485.2|8602.82|8482.82|8605.2|8485.2|8602.82|8482.82|10
1654379030000|2022-06-04 21:43:50|8602.85|8482.85|8601.75|8481.75|8602.85|8482.85|8601.51|8481.51|8
1654379040000|2022-06-04 21:44:00|8600.87|8480.87|8601.42|8481.42|8601.45|8481.45|8600.77|8480.77|10
1654379050000|2022-06-04 21:44:10|8600.77|8480.77|8602.49|8482.49|8602.49|8482.49|8600.44|8480.44|10
1654379060000|2022-06-04 21:44:20|8602.92|8482.92|8603.94|8483.94|8603.94|8483.94|8602.92|8482.92|10
1654379070000|2022-06-04 21:44:30|8604.08|8484.08|8603.95|8483.95|8604.4|8484.4|8603.85|8483.85|9
1654379080000|2022-06-04 21:44:40|8603.76|8483.76|8603.77|8483.77|8603.77|8483.77|8603.35|8483.35|10
1654379090000|2022-06-04 21:44:50|8603.66|8483.66|8603.37|8483.37|8603.66|8483.66|8603.37|8483.37|7
1654379100000|2022-06-04 21:45:00|8603.61|8483.61|8602.81|8482.81|8604.01|8484.01|8602.81|8482.81|10
1654379110000|2022-06-04 21:45:10|8602.72|8482.72|8603.53|8483.53|8603.63|8483.63|8602.29|8482.29|8
1654379120000|2022-06-04 21:45:20|8603.56|8483.56|8603.57|8483.57|8603.57|8483.57|8603.36|8483.36|10
1654379130000|2022-06-04 21:45:30|8603.59|8483.59|8600.32|8480.32|8603.59|8483.59|8600.32|8480.32|10
1654379140000|2022-06-04 21:45:40|8599.99|8479.99|8598.29|8478.29|8599.99|8479.99|8598.29|8478.29|10
1654379150000|2022-06-04 21:45:50|8597.95|8477.95|8597.6|8477.6|8598.08|8478.08|8597.6|8477.6|10
1654379160000|2022-06-04 21:46:00|8597.87|8477.87|8596.53|8476.53|8597.87|8477.87|8596.53|8476.53|9
1654379170000|2022-06-04 21:46:10|8596.46|8476.46|8596.75|8476.75|8597.46|8477.46|8596.46|8476.46|10
1654379180000|2022-06-04 21:46:20|8596.77|8476.77|8596.96|8476.96|8597.14|8477.14|8596.77|8476.77|8
1654379190000|2022-06-04 21:46:30|8596.89|8476.89|8595.48|8475.48|8596.89|8476.89|8595.48|8475.48|9
1654379200000|2022-06-04 21:46:40|8595.33|8475.33|8594.7|8474.7|8595.33|8475.33|8594.63|8474.63|9
1654379210000|2022-06-04 21:46:50|8594.69|8474.69|8594.01|8474.01|8594.69|8474.69|8593.82|8473.82|8
1654379220000|2022-06-04 21:47:00|8594.03|8474.03|8593.14|8473.14|8594.03|8474.03|8593.14|8473.14|10
1654379230000|2022-06-04 21:47:10|8593.18|8473.18|8593.28|8473.28|8593.28|8473.28|8592.4|8472.4|10
1654379240000|2022-06-04 21:47:20|8593.35|8473.35|8592.88|8472.88|8593.35|8473.35|8592.88|8472.88|10
1654379250000|2022-06-04 21:47:30|8592.85|8472.85|8592.38|8472.38|8592.85|8472.85|8592.38|8472.38|9
1654379260000|2022-06-04 21:47:40|8592.37|8472.37|8591.36|8471.36|8592.37|8472.37|8591.36|8471.36|9
1654379270000|2022-06-04 21:47:50|8590.77|8470.77|8589.24|8469.24|8590.77|8470.77|8589.24|8469.24|9
1654379280000|2022-06-04 21:48:00|8589.26|8469.26|8588.88|8468.88|8589.41|8469.41|8588.88|8468.88|9
1654379290000|2022-06-04 21:48:10|8588.7|8468.7|8587.71|8467.71|8588.7|8468.7|8587.59|8467.59|10
1654379300000|2022-06-04 21:48:20|8587.62|8467.62|8586.15|8466.15|8587.62|8467.62|8586.15|8466.15|10
1654379310000|2022-06-04 21:48:30|8585.63|8465.63|8584.07|8464.07|8585.63|8465.63|8584.07|8464.07|10
1654379320000|2022-06-04 21:48:40|8583.71|8463.71|8581.42|8461.42|8583.73|8463.73|8581.42|8461.42|10
1654379330000|2022-06-04 21:48:50|8581.4|8461.4|8580.63|8460.63|8581.4|8461.4|8580.01|8460.01|10
1654379340000|2022-06-04 21:49:00|8580.64|8460.64|8578.48|8458.48|8580.64|8460.64|8578.48|8458.48|10
1654379350000|2022-06-04 21:49:10|8578.36|8458.36|8576.61|8456.61|8578.36|8458.36|8576.61|8456.61|8
1654379360000|2022-06-04 21:49:20|8575.94|8455.94|8576.36|8456.36|8576.52|8456.52|8575.72|8455.72|10
1654379370000|2022-06-04 21:49:30|8576.46|8456.46|8575.07|8455.07|8576.68|8456.68|8575.07|8455.07|10
1654379380000|2022-06-04 21:49:40|8574.98|8454.98|8575.92|8455.92|8575.99|8455.99|8574.97|8454.97|10
1654379390000|2022-06-04 21:49:50|8576.03|8456.03|8577.46|8457.46|8577.5|8457.5|8576.03|8456.03|10
1654379400000|2022-06-04 21:50:00|8578.54|8458.54|8580.86|8460.86|8580.86|8460.86|8578.54|8458.54|10
1654379410000|2022-06-04 21:50:10|8580.64|8460.64|8579.36|8459.36|8580.64|8460.64|8579.27|8459.27|10
1654379420000|2022-06-04 21:50:20|8579.63|8459.63|8578.2|8458.2|8579.63|8459.63|8578.2|8458.2|9
1654379430000|2022-06-04 21:50:30|8578.21|8458.21|8577.11|8457.11|8578.21|8458.21|8576.96|8456.96|7
1654379440000|2022-06-04 21:50:40|8577.1|8457.1|8576.73|8456.73|8577.1|8457.1|8576.68|8456.68|9
1654379450000|2022-06-04 21:50:50|8576.82|8456.82|8577.44|8457.44|8577.44|8457.44|8576.78|8456.78|10
1654379460000|2022-06-04 21:51:00|8577.25|8457.25|8577.35|8457.35|8577.37|8457.37|8577.23|8457.23|7
1654379470000|2022-06-04 21:51:10|8577.26|8457.26|8577.29|8457.29|8577.37|8457.37|8577.19|8457.19|10
1654379480000|2022-06-04 21:51:20|8577.54|8457.54|8577.45|8457.45|8577.61|8457.61|8577.16|8457.16|6
1654379490000|2022-06-04 21:51:30|8577.43|8457.43|8576.22|8456.22|8577.43|8457.43|8576.22|8456.22|10
1654379500000|2022-06-04 21:51:40|8576.01|8456.01|8575.91|8455.91|8576.01|8456.01|8575.42|8455.42|10
1654379510000|2022-06-04 21:51:50|8575.9|8455.9|8575.75|8455.75|8575.98|8455.98|8575.73|8455.73|7
1654379520000|2022-06-04 21:52:00|8575.71|8455.71|8576.83|8456.83|8576.83|8456.83|8575.69|8455.69|10
1654379530000|2022-06-04 21:52:10|8576.85|8456.85|8577.09|8457.09|8577.15|8457.15|8576.84|8456.84|9
1654379540000|2022-06-04 21:52:20|8577.16|8457.16|8577.16|8457.16|8577.16|8457.16|8576.79|8456.79|9
1654379550000|2022-06-04 21:52:30|8577.09|8457.09|8576.73|8456.73|8577.3|8457.3|8576.73|8456.73|9
1654379560000|2022-06-04 21:52:40|8576.66|8456.66|8576.51|8456.51|8576.68|8456.68|8576.51|8456.51|8
1654379570000|2022-06-04 21:52:50|8576.55|8456.55|8576.48|8456.48|8576.56|8456.56|8576.48|8456.48|7
1654379580000|2022-06-04 21:53:00|8576.52|8456.52|8576.69|8456.69|8576.69|8456.69|8576.49|8456.49|10
1654379590000|2022-06-04 21:53:10|8576.71|8456.71|8576.73|8456.73|8576.79|8456.79|8576.62|8456.62|9
1654379600000|2022-06-04 21:53:20|8576.68|8456.68|8576.73|8456.73|8576.85|8456.85|8576.64|8456.64|10
1654379610000|2022-06-04 21:53:30|8576.74|8456.74|8577.45|8457.45|8577.45|8457.45|8576.74|8456.74|10
1654379620000|2022-06-04 21:53:40|8577.59|8457.59|8577.75|8457.75|8577.75|8457.75|8577.46|8457.46|9
1654379630000|2022-06-04 21:53:50|8577.78|8457.78|8578.27|8458.27|8578.39|8458.39|8577.78|8457.78|10
1654379640000|2022-06-04 21:54:00|8578.39|8458.39|8579.53|8459.53|8579.53|8459.53|8578.27|8458.27|9
1654379650000|2022-06-04 21:54:10|8579.55|8459.55|8580.33|8460.33|8580.33|8460.33|8579.55|8459.55|6
1654379660000|2022-06-04 21:54:20|8580.66|8460.66|8581.7|8461.7|8581.7|8461.7|8580.66|8460.66|10
1654379670000|2022-06-04 21:54:30|8581.72|8461.72|8581.39|8461.39|8582.03|8462.03|8581.39|8461.39|9
1654379680000|2022-06-04 21:54:40|8581.33|8461.33|8581.67|8461.67|8581.98|8461.98|8581.33|8461.33|9
1654379690000|2022-06-04 21:54:50|8581.6|8461.6|8582.23|8462.23|8582.23|8462.23|8581.35|8461.35|10
1654379700000|2022-06-04 21:55:00|8582.16|8462.16|8581.86|8461.86|8582.39|8462.39|8581.86|8461.86|9
1654379710000|2022-06-04 21:55:10|8581.76|8461.76|8582.44|8462.44|8582.44|8462.44|8581.65|8461.65|10
1654379720000|2022-06-04 21:55:20|8582.48|8462.48|8582.37|8462.37|8582.57|8462.57|8582.04|8462.04|10
1654379730000|2022-06-04 21:55:30|8582.38|8462.38|8581.92|8461.92|8582.4|8462.4|8581.81|8461.81|10
1654379740000|2022-06-04 21:55:40|8581.91|8461.91|8582.27|8462.27|8582.27|8462.27|8581.91|8461.91|6
1654379750000|2022-06-04 21:55:50|8582.29|8462.29|8582.3|8462.3|8582.34|8462.34|8582.23|8462.23|7
1654379760000|2022-06-04 21:56:00|8582.07|8462.07|8580.87|8460.87|8582.07|8462.07|8580.87|8460.87|9
1654379770000|2022-06-04 21:56:10|8580.89|8460.89|8580.61|8460.61|8581.03|8461.03|8580.61|8460.61|10
1654379780000|2022-06-04 21:56:20|8580.43|8460.43|8579.78|8459.78|8580.46|8460.46|8579.78|8459.78|9
1654379790000|2022-06-04 21:56:30|8579.9|8459.9|8579.32|8459.32|8579.95|8459.95|8579.32|8459.32|7
1654379800000|2022-06-04 21:56:40|8579.13|8459.13|8579.14|8459.14|8579.14|8459.14|8578.93|8458.93|8
1654379810000|2022-06-04 21:56:50|8579.11|8459.11|8578.99|8458.99|8579.11|8459.11|8578.84|8458.84|9
1654379820000|2022-06-04 21:57:00|8579.05|8459.05|8579.28|8459.28|8579.39|8459.39|8579.02|8459.02|8
1654379830000|2022-06-04 21:57:10|8579.29|8459.29|8579.23|8459.23|8579.39|8459.39|8579.23|8459.23|5
1654379840000|2022-06-04 21:57:20|8579.5|8459.5|8580.03|8460.03|8580.03|8460.03|8579.19|8459.19|9
1654379850000|2022-06-04 21:57:30|8580.1|8460.1|8580.6|8460.6|8580.6|8460.6|8580.1|8460.1|10
1654379860000|2022-06-04 21:57:40|8580.63|8460.63|8581.17|8461.17|8581.19|8461.19|8580.63|8460.63|10
1654379870000|2022-06-04 21:57:50|8581.06|8461.06|8581.33|8461.33|8581.37|8461.37|8580.89|8460.89|8
1654379880000|2022-06-04 21:58:00|8581.19|8461.19|8581.54|8461.54|8581.54|8461.54|8581.08|8461.08|9
1654379890000|2022-06-04 21:58:10|8581.51|8461.51|8580.91|8460.91|8581.56|8461.56|8580.85|8460.85|8
1654379900000|2022-06-04 21:58:20|8580.99|8460.99|8581.74|8461.74|8581.74|8461.74|8580.99|8460.99|9
1654379910000|2022-06-04 21:58:30|8581.89|8461.89|8581.76|8461.76|8581.9|8461.9|8581.67|8461.67|8
1654379920000|2022-06-04 21:58:40|8581.61|8461.61|8583.63|8463.63|8583.63|8463.63|8581.59|8461.59|10
1654379930000|2022-06-04 21:58:50|8583.62|8463.62|8586.83|8466.83|8586.83|8466.83|8583.62|8463.62|8
1654379940000|2022-06-04 21:59:00|8587.8|8467.8|8591.17|8471.17|8591.17|8471.17|8587.8|8467.8|10
1654379950000|2022-06-04 21:59:10|8591.14|8471.14|8591.92|8471.92|8591.92|8471.92|8591.14|8471.14|9
1654379960000|2022-06-04 21:59:20|8592.15|8472.15|8592.41|8472.41|8592.72|8472.72|8592.07|8472.07|9
1654379970000|2022-06-04 21:59:30|8592.37|8472.37|8592.87|8472.87|8592.87|8472.87|8592.37|8472.37|10
1654379980000|2022-06-04 21:59:40|8592.58|8472.58|8592.01|8472.01|8592.58|8472.58|8592.01|8472.01|8
1654379990000|2022-06-04 21:59:50|8591.84|8471.84|8592.27|8472.27|8592.35|8472.35|8591.82|8471.82|9
1654380000000|2022-06-04 22:00:00|8592.31|8472.31|8593.32|8473.32|8593.32|8473.32|8592.31|8472.31|8
1654380010000|2022-06-04 22:00:10|8593.52|8473.52|8593.03|8473.03|8593.52|8473.52|8593.03|8473.03|10
1654380020000|2022-06-04 22:00:20|8592.99|8472.99|8589.74|8469.74|8593|8473|8589.74|8469.74|9
1654380030000|2022-06-04 22:00:30|8589.95|8469.95|8589.52|8469.52|8589.95|8469.95|8589.51|8469.51|9
1654380040000|2022-06-04 22:00:40|8589.49|8469.49|8589.15|8469.15|8589.49|8469.49|8589.15|8469.15|7
1654380050000|2022-06-04 22:00:50|8589.07|8469.07|8587.65|8467.65|8589.07|8469.07|8587.65|8467.65|9
1654380060000|2022-06-04 22:01:00|8587.47|8467.47|8585.62|8465.62|8587.47|8467.47|8585.62|8465.62|9
1654380070000|2022-06-04 22:01:10|8585.18|8465.18|8586.13|8466.13|8586.13|8466.13|8584.27|8464.27|10
1654380080000|2022-06-04 22:01:20|8586.23|8466.23|8586.54|8466.54|8586.83|8466.83|8586.23|8466.23|9
1654380090000|2022-06-04 22:01:30|8586.38|8466.38|8586.93|8466.93|8586.93|8466.93|8586.34|8466.34|8
1654380100000|2022-06-04 22:01:40|8586.82|8466.82|8586.59|8466.59|8586.92|8466.92|8586.43|8466.43|9
1654380110000|2022-06-04 22:01:50|8586.48|8466.48|8589.14|8469.14|8589.14|8469.14|8586.48|8466.48|10
1654380120000|2022-06-04 22:02:00|8589.5|8469.5|8593.96|8473.96|8593.96|8473.96|8589.5|8469.5|10
1654380130000|2022-06-04 22:02:10|8595.13|8475.13|8595.98|8475.98|8596.3|8476.3|8594.42|8474.42|10
1654380140000|2022-06-04 22:02:20|8597.53|8477.53|8594.71|8474.71|8597.69|8477.69|8594.61|8474.61|10
1654380150000|2022-06-04 22:02:30|8594.25|8474.25|8597.89|8477.89|8598.11|8478.11|8594.21|8474.21|10
1654380160000|2022-06-04 22:02:40|8598.51|8478.51|8597.91|8477.91|8598.94|8478.94|8597.59|8477.59|10
1654380170000|2022-06-04 22:02:50|8597.68|8477.68|8596.81|8476.81|8598.03|8478.03|8596.59|8476.59|10
1654380180000|2022-06-04 22:03:00|8596.16|8476.16|8596.38|8476.38|8596.91|8476.91|8596.16|8476.16|10
1654380190000|2022-06-04 22:03:10|8595.97|8475.97|8595.77|8475.77|8596.37|8476.37|8595.77|8475.77|10
1654380200000|2022-06-04 22:03:20|8596.2|8476.2|8594.94|8474.94|8596.2|8476.2|8594.94|8474.94|10
1654380210000|2022-06-04 22:03:30|8595.2|8475.2|8596.73|8476.73|8596.73|8476.73|8594.82|8474.82|10
1654380220000|2022-06-04 22:03:40|8596.46|8476.46|8601.09|8481.09|8601.09|8481.09|8596.25|8476.25|10
1654380230000|2022-06-04 22:03:50|8602.77|8482.77|8604.85|8484.85|8605.43|8485.43|8602.77|8482.77|10
1654380240000|2022-06-04 22:04:00|8605.21|8485.21|8606.6|8486.6|8606.6|8486.6|8604.22|8484.22|9
1654380250000|2022-06-04 22:04:10|8606.04|8486.04|8604.41|8484.41|8606.22|8486.22|8604.32|8484.32|10
1654380260000|2022-06-04 22:04:20|8604|8484|8602.61|8482.61|8604|8484|8602.61|8482.61|10
1654380270000|2022-06-04 22:04:30|8603.23|8483.23|8602.02|8482.02|8603.23|8483.23|8601.8|8481.8|10
1654380280000|2022-06-04 22:04:40|8602.1|8482.1|8602.42|8482.42|8602.47|8482.47|8602.02|8482.02|10
1654380290000|2022-06-04 22:04:50|8602.28|8482.28|8604.77|8484.77|8604.77|8484.77|8602.28|8482.28|10
1654380300000|2022-06-04 22:05:00|8605.01|8485.01|8607|8487|8607|8487|8605.01|8485.01|10
1654380310000|2022-06-04 22:05:10|8607.2|8487.2|8608.88|8488.88|8608.91|8488.91|8607.2|8487.2|10
1654380320000|2022-06-04 22:05:20|8609.55|8489.55|8609.55|8489.55|8609.94|8489.94|8609.54|8489.54|10
1654380330000|2022-06-04 22:05:30|8609.51|8489.51|8609.49|8489.49|8609.74|8489.74|8609.14|8489.14|10
1654380340000|2022-06-04 22:05:40|8609.59|8489.59|8607.91|8487.91|8609.59|8489.59|8607.91|8487.91|10
1654380350000|2022-06-04 22:05:50|8607.58|8487.58|8605.67|8485.67|8607.87|8487.87|8605.67|8485.67|10
1654380360000|2022-06-04 22:06:00|8605.74|8485.74|8607.36|8487.36|8607.36|8487.36|8605.19|8485.19|10
1654380370000|2022-06-04 22:06:10|8607.68|8487.68|8608.96|8488.96|8608.96|8488.96|8607.63|8487.63|10
1654380380000|2022-06-04 22:06:20|8608.76|8488.76|8619.38|8499.38|8619.38|8499.38|8608.76|8488.76|10
1654380390000|2022-06-04 22:06:30|8620.84|8500.84|8619.31|8499.31|8620.84|8500.84|8618.92|8498.92|10
1654380400000|2022-06-04 22:06:40|8618.71|8498.71|8621.52|8501.52|8621.66|8501.66|8618.71|8498.71|10
1654380410000|2022-06-04 22:06:50|8622.32|8502.32|8622.17|8502.17|8622.76|8502.76|8621.81|8501.81|10
1654380420000|2022-06-04 22:07:00|8622.54|8502.54|8624.07|8504.07|8624.13|8504.13|8622.54|8502.54|9
1654380430000|2022-06-04 22:07:10|8624.21|8504.21|8625.7|8505.7|8626.02|8506.02|8624.21|8504.21|10
1654380440000|2022-06-04 22:07:20|8626.11|8506.11|8628.13|8508.13|8628.13|8508.13|8626.11|8506.11|10
1654380450000|2022-06-04 22:07:30|8627.93|8507.93|8627.82|8507.82|8628.1|8508.1|8627.53|8507.53|10
1654380460000|2022-06-04 22:07:40|8627.92|8507.92|8628.19|8508.19|8628.64|8508.64|8627.92|8507.92|10
1654380470000|2022-06-04 22:07:50|8628.24|8508.24|8631.72|8511.72|8631.72|8511.72|8627.97|8507.97|10
1654380480000|2022-06-04 22:08:00|8632.87|8512.87|8632.25|8512.25|8633.01|8513.01|8632.25|8512.25|10
1654380490000|2022-06-04 22:08:10|8632.36|8512.36|8631.52|8511.52|8632.71|8512.71|8631.52|8511.52|10
1654380500000|2022-06-04 22:08:20|8632.04|8512.04|8629.99|8509.99|8632.04|8512.04|8629.99|8509.99|9
1654380510000|2022-06-04 22:08:30|8629.85|8509.85|8629.56|8509.56|8629.85|8509.85|8629.51|8509.51|10
1654380520000|2022-06-04 22:08:40|8629.26|8509.26|8632.19|8512.19|8632.52|8512.52|8629.26|8509.26|10
1654380530000|2022-06-04 22:08:50|8632.17|8512.17|8631.84|8511.84|8632.29|8512.29|8631.84|8511.84|10
1654380540000|2022-06-04 22:09:00|8632.75|8512.75|8637.08|8517.08|8637.08|8517.08|8632.75|8512.75|10
1654380550000|2022-06-04 22:09:10|8637.32|8517.32|8636.26|8516.26|8637.5|8517.5|8636.26|8516.26|10
1654380560000|2022-06-04 22:09:20|8636.29|8516.29|8637.36|8517.36|8637.41|8517.41|8636.29|8516.29|10
1654380570000|2022-06-04 22:09:30|8637.6|8517.6|8637.25|8517.25|8637.6|8517.6|8637.22|8517.22|10
1654380580000|2022-06-04 22:09:40|8637.12|8517.12|8636.88|8516.88|8637.2|8517.2|8636.66|8516.66|9
1654380590000|2022-06-04 22:09:50|8636.82|8516.82|8636.77|8516.77|8637.18|8517.18|8636.5|8516.5|9
1654380600000|2022-06-04 22:10:00|8636.47|8516.47|8636.97|8516.97|8636.97|8516.97|8636.29|8516.29|10
1654380610000|2022-06-04 22:10:10|8637.1|8517.1|8636.26|8516.26|8637.15|8517.15|8636.26|8516.26|10
1654380620000|2022-06-04 22:10:20|8636.44|8516.44|8636.88|8516.88|8637.28|8517.28|8636.13|8516.13|10
1654380630000|2022-06-04 22:10:30|8637.01|8517.01|8636.76|8516.76|8637.06|8517.06|8636.35|8516.35|10
1654380640000|2022-06-04 22:10:40|8636.78|8516.78|8638.5|8518.5|8638.5|8518.5|8636.78|8516.78|10
1654380650000|2022-06-04 22:10:50|8639.3|8519.3|8640.47|8520.47|8640.47|8520.47|8639.04|8519.04|10
1654380660000|2022-06-04 22:11:00|8640.58|8520.58|8641.39|8521.39|8641.39|8521.39|8640.34|8520.34|9
1654380670000|2022-06-04 22:11:10|8641.37|8521.37|8642.85|8522.85|8642.85|8522.85|8641.37|8521.37|10
1654380680000|2022-06-04 22:11:20|8643|8523|8641.86|8521.86|8643.02|8523.02|8641.5|8521.5|10
1654380690000|2022-06-04 22:11:30|8641.36|8521.36|8640.35|8520.35|8641.54|8521.54|8640.31|8520.31|10
1654380700000|2022-06-04 22:11:40|8640.48|8520.48|8640.68|8520.68|8641.13|8521.13|8640.48|8520.48|8
1654380710000|2022-06-04 22:11:50|8640.76|8520.76|8640.72|8520.72|8640.76|8520.76|8640.62|8520.62|4
1654380720000|2022-06-04 22:12:00|8641.71|8521.71|8643.61|8523.61|8643.67|8523.67|8641.63|8521.63|10
1654380730000|2022-06-04 22:12:10|8643.51|8523.51|8645.75|8525.75|8645.78|8525.78|8643.51|8523.51|10
1654380740000|2022-06-04 22:12:20|8645.98|8525.98|8646.02|8526.02|8646.25|8526.25|8645.11|8525.11|10
1654380750000|2022-06-04 22:12:30|8646|8526|8647.08|8527.08|8647.08|8527.08|8645.67|8525.67|10
1654380760000|2022-06-04 22:12:40|8646.95|8526.95|8648.67|8528.67|8649.04|8529.04|8646.95|8526.95|10
1654380770000|2022-06-04 22:12:50|8648.61|8528.61|8649.79|8529.79|8649.8|8529.8|8648.33|8528.33|9
1654380780000|2022-06-04 22:13:00|8649.95|8529.95|8649.91|8529.91|8650.06|8530.06|8649.28|8529.28|10
1654380790000|2022-06-04 22:13:10|8650.08|8530.08|8650.26|8530.26|8650.26|8530.26|8649.77|8529.77|10
1654380800000|2022-06-04 22:13:20|8651.11|8531.11|8652.43|8532.43|8652.43|8532.43|8650.29|8530.29|10
1654380810000|2022-06-04 22:13:30|8652.47|8532.47|8650.74|8530.74|8652.47|8532.47|8650.6|8530.6|10
1654380820000|2022-06-04 22:13:40|8650.45|8530.45|8649.79|8529.79|8651|8531|8649.79|8529.79|9
1654380830000|2022-06-04 22:13:50|8649.74|8529.74|8649.36|8529.36|8650.12|8530.12|8649.35|8529.35|10
1654380840000|2022-06-04 22:14:00|8649.05|8529.05|8647.08|8527.08|8649.05|8529.05|8647.03|8527.03|10
1654380850000|2022-06-04 22:14:10|8646.93|8526.93|8644.69|8524.69|8646.93|8526.93|8644.53|8524.53|10
1654380860000|2022-06-04 22:14:20|8644.64|8524.64|8643.28|8523.28|8644.72|8524.72|8643.28|8523.28|10
1654380870000|2022-06-04 22:14:30|8643.35|8523.35|8643.25|8523.25|8643.36|8523.36|8642.79|8522.79|9
1654380880000|2022-06-04 22:14:40|8643.63|8523.63|8643.83|8523.83|8644|8524|8643.48|8523.48|10
1654380890000|2022-06-04 22:14:50|8643.72|8523.72|8643.67|8523.67|8644|8524|8643.4|8523.4|10
1654380900000|2022-06-04 22:15:00|8643.5|8523.5|8645.78|8525.78|8645.78|8525.78|8643.47|8523.47|10
1654380910000|2022-06-04 22:15:10|8645.96|8525.96|8647.2|8527.2|8647.2|8527.2|8645.7|8525.7|10
1654380920000|2022-06-04 22:15:20|8647.17|8527.17|8648.48|8528.48|8648.48|8528.48|8647.17|8527.17|10
1654380930000|2022-06-04 22:15:30|8647.98|8527.98|8648.34|8528.34|8648.42|8528.42|8647.71|8527.71|10
1654380940000|2022-06-04 22:15:40|8648.85|8528.85|8650.73|8530.73|8651.3|8531.3|8648.85|8528.85|10
1654380950000|2022-06-04 22:15:50|8650.89|8530.89|8650.8|8530.8|8650.89|8530.89|8649.66|8529.66|10
1654380960000|2022-06-04 22:16:00|8650.99|8530.99|8650.28|8530.28|8650.99|8530.99|8650.24|8530.24|10
1654380970000|2022-06-04 22:16:10|8650.22|8530.22|8649.82|8529.82|8650.22|8530.22|8649.39|8529.39|10
1654380980000|2022-06-04 22:16:20|8650.04|8530.04|8650.54|8530.54|8650.74|8530.74|8650.04|8530.04|9
1654380990000|2022-06-04 22:16:30|8650.6|8530.6|8650.46|8530.46|8650.65|8530.65|8650.17|8530.17|10
1654381000000|2022-06-04 22:16:40|8650.69|8530.69|8651.36|8531.36|8651.36|8531.36|8650.69|8530.69|9
1654381010000|2022-06-04 22:16:50|8651.12|8531.12|8652.77|8532.77|8652.77|8532.77|8651.12|8531.12|10
1654381020000|2022-06-04 22:17:00|8652.13|8532.13|8655.53|8535.53|8655.53|8535.53|8652.13|8532.13|10
1654381030000|2022-06-04 22:17:10|8656.61|8536.61|8660.14|8540.14|8660.14|8540.14|8656.61|8536.61|10
1654381040000|2022-06-04 22:17:20|8660.47|8540.47|8660.37|8540.37|8660.95|8540.95|8660.37|8540.37|10
1654381050000|2022-06-04 22:17:30|8660.45|8540.45|8661.97|8541.97|8661.97|8541.97|8660.45|8540.45|10
1654381060000|2022-06-04 22:17:40|8661.93|8541.93|8660.86|8540.86|8661.93|8541.93|8660.76|8540.76|10
1654381070000|2022-06-04 22:17:50|8660.73|8540.73|8658.58|8538.58|8661.39|8541.39|8657.82|8537.82|10
1654381080000|2022-06-04 22:18:00|8657.34|8537.34|8657.77|8537.77|8658.51|8538.51|8657.12|8537.12|10
1654381090000|2022-06-04 22:18:10|8657.18|8537.18|8656.8|8536.8|8657.32|8537.32|8656.71|8536.71|10
1654381100000|2022-06-04 22:18:20|8656.87|8536.87|8657.22|8537.22|8657.22|8537.22|8656.69|8536.69|10
1654381110000|2022-06-04 22:18:30|8657.23|8537.23|8657.36|8537.36|8657.42|8537.42|8657.17|8537.17|10
1654381120000|2022-06-04 22:18:40|8657.08|8537.08|8657.68|8537.68|8657.71|8537.71|8657.08|8537.08|9
1654381130000|2022-06-04 22:18:50|8657.84|8537.84|8657.63|8537.63|8657.84|8537.84|8657.52|8537.52|9
1654381140000|2022-06-04 22:19:00|8657.59|8537.59|8658.17|8538.17|8658.17|8538.17|8657.23|8537.23|9
1654381150000|2022-06-04 22:19:10|8658.79|8538.79|8660.62|8540.62|8660.62|8540.62|8658.74|8538.74|9
1654381160000|2022-06-04 22:19:20|8660.66|8540.66|8662.11|8542.11|8662.11|8542.11|8660.66|8540.66|10
1654381170000|2022-06-04 22:19:30|8662.1|8542.1|8662.8|8542.8|8662.8|8542.8|8661.96|8541.96|10
1654381180000|2022-06-04 22:19:40|8662.85|8542.85|8662.59|8542.59|8662.98|8542.98|8662.59|8542.59|10
1654381190000|2022-06-04 22:19:50|8662.48|8542.48|8661.74|8541.74|8662.48|8542.48|8661.7|8541.7|10
1654381200000|2022-06-04 22:20:00|8661.46|8541.46|8661.26|8541.26|8661.58|8541.58|8660.68|8540.68|10
1654381210000|2022-06-04 22:20:10|8661.23|8541.23|8661.84|8541.84|8661.86|8541.86|8661.23|8541.23|10
1654381220000|2022-06-04 22:20:20|8661.85|8541.85|8662.15|8542.15|8662.15|8542.15|8661.8|8541.8|9
1654381230000|2022-06-04 22:20:30|8662.16|8542.16|8663|8543|8663.08|8543.08|8662.16|8542.16|10
1654381240000|2022-06-04 22:20:40|8662.99|8542.99|8662.93|8542.93|8663.03|8543.03|8662.85|8542.85|10
1654381250000|2022-06-04 22:20:50|8662.96|8542.96|8663.03|8543.03|8663.24|8543.24|8662.96|8542.96|10
1654381260000|2022-06-04 22:21:00|8663.1|8543.1|8663.24|8543.24|8663.67|8543.67|8663.1|8543.1|9
1654381270000|2022-06-04 22:21:10|8663.13|8543.13|8662.86|8542.86|8663.21|8543.21|8662.86|8542.86|9
1654381280000|2022-06-04 22:21:20|8662.83|8542.83|8662.4|8542.4|8662.87|8542.87|8662.39|8542.39|9
1654381290000|2022-06-04 22:21:30|8662.41|8542.41|8662.37|8542.37|8662.49|8542.49|8662.16|8542.16|10
1654381300000|2022-06-04 22:21:40|8662.05|8542.05|8661.85|8541.85|8662.15|8542.15|8661.79|8541.79|8
1654381310000|2022-06-04 22:21:50|8661.88|8541.88|8661.94|8541.94|8661.96|8541.96|8661.82|8541.82|9
1654381320000|2022-06-04 22:22:00|8661.95|8541.95|8661.39|8541.39|8661.95|8541.95|8661.38|8541.38|10
1654381330000|2022-06-04 22:22:10|8661.4|8541.4|8661.69|8541.69|8661.69|8541.69|8661.36|8541.36|10
1654381340000|2022-06-04 22:22:20|8662.12|8542.12|8661.97|8541.97|8662.25|8542.25|8661.9|8541.9|10
1654381350000|2022-06-04 22:22:30|8661.71|8541.71|8661.25|8541.25|8662.12|8542.12|8661.25|8541.25|10
1654381360000|2022-06-04 22:22:40|8661.14|8541.14|8660.83|8540.83|8661.14|8541.14|8660.5|8540.5|8
1654381370000|2022-06-04 22:22:50|8660.43|8540.43|8658.72|8538.72|8660.43|8540.43|8658.72|8538.72|10
1654381380000|2022-06-04 22:23:00|8658.62|8538.62|8658.74|8538.74|8658.83|8538.83|8658.61|8538.61|10
1654381390000|2022-06-04 22:23:10|8658.84|8538.84|8657.97|8537.97|8658.84|8538.84|8657.95|8537.95|10
1654381400000|2022-06-04 22:23:20|8657.64|8537.64|8655.83|8535.83|8657.64|8537.64|8655.83|8535.83|10
1654381410000|2022-06-04 22:23:30|8655.86|8535.86|8653.2|8533.2|8655.86|8535.86|8653.2|8533.2|10
1654381420000|2022-06-04 22:23:40|8652.86|8532.86|8650.46|8530.46|8652.86|8532.86|8650.46|8530.46|10
1654381430000|2022-06-04 22:23:50|8650.32|8530.32|8649.33|8529.33|8650.32|8530.32|8649.33|8529.33|10
1654381440000|2022-06-04 22:24:00|8649.39|8529.39|8648|8528|8649.85|8529.85|8648|8528|10
1654381450000|2022-06-04 22:24:10|8648.39|8528.39|8648.75|8528.75|8648.76|8528.76|8648.32|8528.32|10
1654381460000|2022-06-04 22:24:20|8648.8|8528.8|8648.36|8528.36|8648.9|8528.9|8648.23|8528.23|10
1654381470000|2022-06-04 22:24:30|8648.22|8528.22|8648.28|8528.28|8648.28|8528.28|8647.71|8527.71|8
1654381480000|2022-06-04 22:24:40|8648.35|8528.35|8648.18|8528.18|8648.35|8528.35|8648.18|8528.18|8
1654381490000|2022-06-04 22:24:50|8648.13|8528.13|8647.88|8527.88|8648.28|8528.28|8647.88|8527.88|9
1654381500000|2022-06-04 22:25:00|8647.89|8527.89|8647.55|8527.55|8648|8528|8647.55|8527.55|7
1654381510000|2022-06-04 22:25:10|8647.43|8527.43|8647.47|8527.47|8647.54|8527.54|8647.31|8527.31|9
1654381520000|2022-06-04 22:25:20|8647.64|8527.64|8645.69|8525.69|8647.64|8527.64|8645.69|8525.69|10
1654381530000|2022-06-04 22:25:30|8645.76|8525.76|8644.54|8524.54|8645.83|8525.83|8644.53|8524.53|8
1654381540000|2022-06-04 22:25:40|8644.52|8524.52|8643.79|8523.79|8644.52|8524.52|8643.79|8523.79|8
1654381550000|2022-06-04 22:25:50|8643.81|8523.81|8644.06|8524.06|8644.07|8524.07|8643.81|8523.81|8
1654381560000|2022-06-04 22:26:00|8643.99|8523.99|8644.31|8524.31|8644.6|8524.6|8643.99|8523.99|8
1654381570000|2022-06-04 22:26:10|8644.09|8524.09|8644.18|8524.18|8644.18|8524.18|8643.96|8523.96|10
1654381580000|2022-06-04 22:26:20|8644.19|8524.19|8644.38|8524.38|8644.43|8524.43|8644.19|8524.19|10
1654381590000|2022-06-04 22:26:30|8644.42|8524.42|8641.36|8521.36|8644.43|8524.43|8641.36|8521.36|9
1654381600000|2022-06-04 22:26:40|8640.86|8520.86|8639.11|8519.11|8640.86|8520.86|8639.11|8519.11|10
1654381610000|2022-06-04 22:26:50|8639.59|8519.59|8639.38|8519.38|8639.59|8519.59|8639.09|8519.09|9
1654381620000|2022-06-04 22:27:00|8639.15|8519.15|8638.6|8518.6|8639.15|8519.15|8638.6|8518.6|10
1654381630000|2022-06-04 22:27:10|8638.58|8518.58|8638.23|8518.23|8638.58|8518.58|8638.13|8518.13|10
1654381640000|2022-06-04 22:27:20|8638.03|8518.03|8637.6|8517.6|8638.03|8518.03|8637.6|8517.6|10
1654381650000|2022-06-04 22:27:30|8637.49|8517.49|8637.6|8517.6|8637.86|8517.86|8637.49|8517.49|10
1654381660000|2022-06-04 22:27:40|8637.68|8517.68|8637.94|8517.94|8637.94|8517.94|8637.43|8517.43|8
1654381670000|2022-06-04 22:27:50|8637.97|8517.97|8637.89|8517.89|8637.97|8517.97|8637.79|8517.79|8
1654381680000|2022-06-04 22:28:00|8637.65|8517.65|8636.79|8516.79|8637.83|8517.83|8636.79|8516.79|9
1654381690000|2022-06-04 22:28:10|8636.76|8516.76|8636.05|8516.05|8636.76|8516.76|8636.05|8516.05|10
1654381700000|2022-06-04 22:28:20|8635.54|8515.54|8635.26|8515.26|8635.61|8515.61|8635.26|8515.26|10
1654381710000|2022-06-04 22:28:30|8635.44|8515.44|8635.3|8515.3|8635.67|8515.67|8635.28|8515.28|8
1654381720000|2022-06-04 22:28:40|8635.2|8515.2|8633.98|8513.98|8635.2|8515.2|8633.98|8513.98|7
1654381730000|2022-06-04 22:28:50|8633.52|8513.52|8633.14|8513.14|8633.52|8513.52|8632.72|8512.72|10
1654381740000|2022-06-04 22:29:00|8633.02|8513.02|8632.7|8512.7|8633.18|8513.18|8632.7|8512.7|9
1654381750000|2022-06-04 22:29:10|8632.66|8512.66|8629.39|8509.39|8632.66|8512.66|8629.39|8509.39|10
1654381760000|2022-06-04 22:29:20|8629.24|8509.24|8629.29|8509.29|8629.84|8509.84|8629.07|8509.07|9
1654381770000|2022-06-04 22:29:30|8629.85|8509.85|8629.94|8509.94|8630.15|8510.15|8629.35|8509.35|10
1654381780000|2022-06-04 22:29:40|8629.93|8509.93|8629.79|8509.79|8629.99|8509.99|8629.79|8509.79|9
1654381790000|2022-06-04 22:29:50|8629.82|8509.82|8629.65|8509.65|8629.88|8509.88|8629.65|8509.65|10
1654381800000|2022-06-04 22:30:00|8629.63|8509.63|8631.57|8511.57|8631.57|8511.57|8629.63|8509.63|10
1654381810000|2022-06-04 22:30:10|8632.24|8512.24|8634.31|8514.31|8634.31|8514.31|8632.24|8512.24|9
1654381820000|2022-06-04 22:30:20|8634.63|8514.63|8634.3|8514.3|8634.74|8514.74|8634.3|8514.3|9
1654381830000|2022-06-04 22:30:30|8634.26|8514.26|8634.03|8514.03|8634.34|8514.34|8633.91|8513.91|8
1654381840000|2022-06-04 22:30:40|8634.08|8514.08|8634.14|8514.14|8634.14|8514.14|8633.97|8513.97|10
1654381850000|2022-06-04 22:30:50|8634.21|8514.21|8634.25|8514.25|8634.25|8514.25|8634.09|8514.09|7
1654381860000|2022-06-04 22:31:00|8634.3|8514.3|8634.54|8514.54|8634.54|8514.54|8634.22|8514.22|7
1654381870000|2022-06-04 22:31:10|8634.6|8514.6|8634.7|8514.7|8634.7|8514.7|8634.58|8514.58|6
1654381880000|2022-06-04 22:31:20|8634.65|8514.65|8634.92|8514.92|8635.08|8515.08|8634.65|8514.65|8
1654381890000|2022-06-04 22:31:30|8634.99|8514.99|8634.48|8514.48|8634.99|8514.99|8634.4|8514.4|10
1654381900000|2022-06-04 22:31:40|8634.73|8514.73|8633.81|8513.81|8634.73|8514.73|8633.81|8513.81|10
1654381910000|2022-06-04 22:31:50|8633.69|8513.69|8633.67|8513.67|8633.78|8513.78|8633.56|8513.56|9
1654381920000|2022-06-04 22:32:00|8633.68|8513.68|8633.29|8513.29|8633.76|8513.76|8633.29|8513.29|8
1654381930000|2022-06-04 22:32:10|8632.73|8512.73|8631.88|8511.88|8632.73|8512.73|8631.56|8511.56|10
1654381940000|2022-06-04 22:32:20|8631.8|8511.8|8631.49|8511.49|8631.86|8511.86|8631.43|8511.43|9
1654381950000|2022-06-04 22:32:30|8631.27|8511.27|8631.06|8511.06|8631.27|8511.27|8630.77|8510.77|9
1654381960000|2022-06-04 22:32:40|8631.03|8511.03|8631.31|8511.31|8631.43|8511.43|8631.03|8511.03|8
1654381970000|2022-06-04 22:32:50|8631.37|8511.37|8630.98|8510.98|8631.37|8511.37|8630.98|8510.98|8
1654381980000|2022-06-04 22:33:00|8630.97|8510.97|8630.63|8510.63|8630.97|8510.97|8630.59|8510.59|8
1654381990000|2022-06-04 22:33:10|8630.57|8510.57|8629.75|8509.75|8630.57|8510.57|8629.74|8509.74|10
1654382000000|2022-06-04 22:33:20|8629.79|8509.79|8629.98|8509.98|8630.08|8510.08|8629.78|8509.78|8
1654382010000|2022-06-04 22:33:30|8630.02|8510.02|8630.17|8510.17|8630.17|8510.17|8629.99|8509.99|10
1654382020000|2022-06-04 22:33:40|8630.1|8510.1|8630.28|8510.28|8630.28|8510.28|8630|8510|9
1654382030000|2022-06-04 22:33:50|8630.54|8510.54|8630.77|8510.77|8630.84|8510.84|8630.5|8510.5|9
1654382040000|2022-06-04 22:34:00|8630.81|8510.81|8630.72|8510.72|8630.93|8510.93|8630.65|8510.65|9
1654382050000|2022-06-04 22:34:10|8630.76|8510.76|8630.79|8510.79|8630.79|8510.79|8630.58|8510.58|9
1654382060000|2022-06-04 22:34:20|8630.74|8510.74|8629.7|8509.7|8630.86|8510.86|8629.7|8509.7|8
1654382070000|2022-06-04 22:34:30|8629|8509|8626.87|8506.87|8629|8509|8626.87|8506.87|10
1654382080000|2022-06-04 22:34:40|8626.75|8506.75|8626.58|8506.58|8626.81|8506.81|8626.58|8506.58|7
1654382090000|2022-06-04 22:34:50|8626.59|8506.59|8626.22|8506.22|8626.59|8506.59|8626.22|8506.22|8
1654382100000|2022-06-04 22:35:00|8626.14|8506.14|8624.19|8504.19|8626.14|8506.14|8624.19|8504.19|10
1654382110000|2022-06-04 22:35:10|8624.24|8504.24|8624.03|8504.03|8624.37|8504.37|8624.03|8504.03|10
1654382120000|2022-06-04 22:35:20|8624.01|8504.01|8623.91|8503.91|8624.01|8504.01|8623.83|8503.83|8
1654382130000|2022-06-04 22:35:30|8623.9|8503.9|8623.76|8503.76|8623.9|8503.9|8623.76|8503.76|6
1654382140000|2022-06-04 22:35:40|8623.77|8503.77|8623.67|8503.67|8623.81|8503.81|8623.67|8503.67|7
1654382150000|2022-06-04 22:35:50|8623.65|8503.65|8623.53|8503.53|8623.65|8503.65|8623.31|8503.31|8
1654382160000|2022-06-04 22:36:00|8622.74|8502.74|8623.14|8503.14|8623.15|8503.15|8622.68|8502.68|8
1654382170000|2022-06-04 22:36:10|8623.17|8503.17|8622.94|8502.94|8623.31|8503.31|8622.94|8502.94|9
1654382180000|2022-06-04 22:36:20|8622.86|8502.86|8623.15|8503.15|8623.15|8503.15|8622.86|8502.86|7
1654382190000|2022-06-04 22:36:30|8623.1|8503.1|8623.42|8503.42|8623.42|8503.42|8623.1|8503.1|8
1654382200000|2022-06-04 22:36:40|8622.91|8502.91|8622.63|8502.63|8622.92|8502.92|8622.63|8502.63|5
1654382210000|2022-06-04 22:36:50|8622.32|8502.32|8620.67|8500.67|8622.32|8502.32|8620.67|8500.67|9
1654382220000|2022-06-04 22:37:00|8620.69|8500.69|8620|8500|8620.73|8500.73|8619.91|8499.91|10
1654382230000|2022-06-04 22:37:10|8619.88|8499.88|8619.81|8499.81|8619.98|8499.98|8619.65|8499.65|8
1654382240000|2022-06-04 22:37:20|8619.65|8499.65|8618.58|8498.58|8619.67|8499.67|8618.58|8498.58|9
1654382250000|2022-06-04 22:37:30|8618.5|8498.5|8618.21|8498.21|8618.75|8498.75|8618.21|8498.21|9
1654382260000|2022-06-04 22:37:40|8618.14|8498.14|8616.56|8496.56|8618.14|8498.14|8616.56|8496.56|8
1654382270000|2022-06-04 22:37:50|8616.46|8496.46|8614.34|8494.34|8616.46|8496.46|8614.34|8494.34|8
1654382280000|2022-06-04 22:38:00|8614.38|8494.38|8615.79|8495.79|8615.87|8495.87|8614.38|8494.38|8
1654382290000|2022-06-04 22:38:10|8615.85|8495.85|8614.69|8494.69|8616|8496|8614.69|8494.69|10
1654382300000|2022-06-04 22:38:20|8614.52|8494.52|8613.5|8493.5|8614.52|8494.52|8613.5|8493.5|9
1654382310000|2022-06-04 22:38:30|8613.48|8493.48|8612.43|8492.43|8613.58|8493.58|8612.43|8492.43|10
1654382320000|2022-06-04 22:38:40|8612.3|8492.3|8611.11|8491.11|8612.3|8492.3|8610.95|8490.95|10
1654382330000|2022-06-04 22:38:50|8610.93|8490.93|8609.93|8489.93|8610.93|8490.93|8609.63|8489.63|10
1654382340000|2022-06-04 22:39:00|8610.16|8490.16|8611.23|8491.23|8611.23|8491.23|8609.92|8489.92|10
1654382350000|2022-06-04 22:39:10|8611.4|8491.4|8610.18|8490.18|8611.89|8491.89|8609.61|8489.61|10
1654382360000|2022-06-04 22:39:20|8609.41|8489.41|8607.75|8487.75|8609.41|8489.41|8607.75|8487.75|8
1654382370000|2022-06-04 22:39:30|8607.82|8487.82|8608.04|8488.04|8608.04|8488.04|8607.14|8487.14|9
1654382380000|2022-06-04 22:39:40|8608.06|8488.06|8606.71|8486.71|8608.06|8488.06|8606.71|8486.71|10
1654382390000|2022-06-04 22:39:50|8606.55|8486.55|8606.92|8486.92|8606.92|8486.92|8606.47|8486.47|10
1654382400000|2022-06-04 22:40:00|8606.9|8486.9|8606.66|8486.66|8607.02|8487.02|8606.66|8486.66|7
1654382410000|2022-06-04 22:40:10|8606.43|8486.43|8606.21|8486.21|8606.43|8486.43|8606.21|8486.21|10
1654382420000|2022-06-04 22:40:20|8605.95|8485.95|8604.9|8484.9|8605.95|8485.95|8604.9|8484.9|9
1654382430000|2022-06-04 22:40:30|8604.83|8484.83|8604.56|8484.56|8604.9|8484.9|8604.49|8484.49|6
1654382440000|2022-06-04 22:40:40|8604.52|8484.52|8605.44|8485.44|8605.44|8485.44|8604.21|8484.21|9
1654382450000|2022-06-04 22:40:50|8605.45|8485.45|8606.38|8486.38|8606.39|8486.39|8605.45|8485.45|10
1654382460000|2022-06-04 22:41:00|8606.44|8486.44|8606.68|8486.68|8606.68|8486.68|8605.65|8485.65|8
1654382470000|2022-06-04 22:41:10|8606.78|8486.78|8607.11|8487.11|8607.44|8487.44|8606.78|8486.78|8
1654382480000|2022-06-04 22:41:20|8607.14|8487.14|8607.23|8487.23|8607.35|8487.35|8607.11|8487.11|9
1654382490000|2022-06-04 22:41:30|8607.22|8487.22|8606.52|8486.52|8607.22|8487.22|8606.51|8486.51|9
1654382500000|2022-06-04 22:41:40|8606.51|8486.51|8604.8|8484.8|8606.6|8486.6|8604.8|8484.8|10
1654382510000|2022-06-04 22:41:50|8604.66|8484.66|8604.7|8484.7|8604.87|8484.87|8604.65|8484.65|10
1654382520000|2022-06-04 22:42:00|8604.68|8484.68|8604.86|8484.86|8604.86|8484.86|8604.62|8484.62|8
1654382530000|2022-06-04 22:42:10|8604.82|8484.82|8603.33|8483.33|8605|8485|8603.33|8483.33|8
1654382540000|2022-06-04 22:42:20|8603.28|8483.28|8602.93|8482.93|8603.39|8483.39|8602.93|8482.93|10
1654382550000|2022-06-04 22:42:30|8602.77|8482.77|8602.44|8482.44|8602.77|8482.77|8602.44|8482.44|8
1654382560000|2022-06-04 22:42:40|8602.7|8482.7|8603.11|8483.11|8603.17|8483.17|8602.69|8482.69|10
1654382570000|2022-06-04 22:42:50|8603.08|8483.08|8602.98|8482.98|8603.19|8483.19|8602.97|8482.97|9
1654382580000|2022-06-04 22:43:00|8603.15|8483.15|8602.27|8482.27|8603.15|8483.15|8602.21|8482.21|7
1654382590000|2022-06-04 22:43:10|8602.25|8482.25|8602.33|8482.33|8602.38|8482.38|8602.18|8482.18|10
1654382600000|2022-06-04 22:43:20|8602.41|8482.41|8602.33|8482.33|8602.66|8482.66|8602.3|8482.3|8
1654382610000|2022-06-04 22:43:30|8602.43|8482.43|8602.24|8482.24|8602.46|8482.46|8602.18|8482.18|8
1654382620000|2022-06-04 22:43:40|8602.19|8482.19|8601.08|8481.08|8602.33|8482.33|8601.02|8481.02|10
1654382630000|2022-06-04 22:43:50|8600.98|8480.98|8600.81|8480.81|8601.08|8481.08|8600.72|8480.72|9
1654382640000|2022-06-04 22:44:00|8600.86|8480.86|8601.43|8481.43|8601.43|8481.43|8600.86|8480.86|8
1654382650000|2022-06-04 22:44:10|8601.34|8481.34|8601.25|8481.25|8601.44|8481.44|8601.23|8481.23|7
1654382660000|2022-06-04 22:44:20|8600.93|8480.93|8601.08|8481.08|8601.1|8481.1|8600.92|8480.92|6
1654382670000|2022-06-04 22:44:30|8601.07|8481.07|8600.83|8480.83|8601.07|8481.07|8600.74|8480.74|8
1654382680000|2022-06-04 22:44:40|8600.79|8480.79|8600.19|8480.19|8600.79|8480.79|8600.18|8480.18|7
1654382690000|2022-06-04 22:44:50|8600.2|8480.2|8600.22|8480.22|8600.31|8480.31|8600.17|8480.17|6
1654382700000|2022-06-04 22:45:00|8600.25|8480.25|8601.01|8481.01|8601.01|8481.01|8599.92|8479.92|10
1654382710000|2022-06-04 22:45:10|8601.39|8481.39|8603.45|8483.45|8603.45|8483.45|8601.39|8481.39|9
1654382720000|2022-06-04 22:45:20|8604.25|8484.25|8606.75|8486.75|8606.75|8486.75|8604.25|8484.25|10
1654382730000|2022-06-04 22:45:30|8606.89|8486.89|8608.66|8488.66|8608.66|8488.66|8606.89|8486.89|10
1654382740000|2022-06-04 22:45:40|8608.74|8488.74|8608.98|8488.98|8608.98|8488.98|8608.05|8488.05|10
1654382750000|2022-06-04 22:45:50|8609.03|8489.03|8609.34|8489.34|8609.36|8489.36|8609.01|8489.01|10
1654382760000|2022-06-04 22:46:00|8609.44|8489.44|8610.64|8490.64|8610.67|8490.67|8609.13|8489.13|9
1654382770000|2022-06-04 22:46:10|8610.81|8490.81|8611.34|8491.34|8611.41|8491.41|8610.81|8490.81|10
1654382780000|2022-06-04 22:46:20|8611.27|8491.27|8611.39|8491.39|8611.39|8491.39|8610.95|8490.95|10
1654382790000|2022-06-04 22:46:30|8611.56|8491.56|8611.77|8491.77|8611.86|8491.86|8611.43|8491.43|10
1654382800000|2022-06-04 22:46:40|8611.76|8491.76|8612.25|8492.25|8612.37|8492.37|8611.76|8491.76|9
1654382810000|2022-06-04 22:46:50|8612.15|8492.15|8612.38|8492.38|8612.38|8492.38|8612.15|8492.15|7
1654382820000|2022-06-04 22:47:00|8612.43|8492.43|8614.33|8494.33|8614.33|8494.33|8612.43|8492.43|10
1654382830000|2022-06-04 22:47:10|8614.32|8494.32|8614.31|8494.31|8614.49|8494.49|8614.27|8494.27|7
1654382840000|2022-06-04 22:47:20|8614.6|8494.6|8615.14|8495.14|8615.14|8495.14|8614.49|8494.49|7
1654382850000|2022-06-04 22:47:30|8615.33|8495.33|8615.51|8495.51|8615.58|8495.58|8615.33|8495.33|8
1654382860000|2022-06-04 22:47:40|8615.41|8495.41|8615.18|8495.18|8615.62|8495.62|8615.03|8495.03|10
1654382870000|2022-06-04 22:47:50|8615.11|8495.11|8614.4|8494.4|8615.11|8495.11|8614.38|8494.38|10
1654382880000|2022-06-04 22:48:00|8614.64|8494.64|8614.26|8494.26|8614.64|8494.64|8614.26|8494.26|3
1654382890000|2022-06-04 22:48:10|8614.36|8494.36|8614.41|8494.41|8614.51|8494.51|8614.36|8494.36|7
1654382900000|2022-06-04 22:48:20|8613.78|8493.78|8612.79|8492.79|8613.79|8493.79|8612.79|8492.79|9
1654382910000|2022-06-04 22:48:30|8612.74|8492.74|8612.61|8492.61|8612.74|8492.74|8612.61|8492.61|7
1654382920000|2022-06-04 22:48:40|8611.84|8491.84|8611.18|8491.18|8612.05|8492.05|8611.12|8491.12|9
1654382930000|2022-06-04 22:48:50|8611.21|8491.21|8611.06|8491.06|8611.22|8491.22|8610.89|8490.89|10
1654382940000|2022-06-04 22:49:00|8611.07|8491.07|8609.91|8489.91|8611.07|8491.07|8609.91|8489.91|8
1654382950000|2022-06-04 22:49:10|8609.95|8489.95|8610.04|8490.04|8610.04|8490.04|8609.95|8489.95|5
1654382960000|2022-06-04 22:49:20|8609.98|8489.98|8610.96|8490.96|8610.96|8490.96|8609.98|8489.98|8
1654382970000|2022-06-04 22:49:30|8611.18|8491.18|8611.1|8491.1|8611.25|8491.25|8611.1|8491.1|10
1654382980000|2022-06-04 22:49:40|8611.09|8491.09|8612.37|8492.37|8612.37|8492.37|8611.09|8491.09|8
1654382990000|2022-06-04 22:49:50|8612.58|8492.58|8612.25|8492.25|8612.58|8492.58|8612.25|8492.25|8
1654383000000|2022-06-04 22:50:00|8612.13|8492.13|8611.84|8491.84|8612.13|8492.13|8611.83|8491.83|9
1654383010000|2022-06-04 22:50:10|8611.91|8491.91|8610.04|8490.04|8611.91|8491.91|8610.04|8490.04|10
1654383020000|2022-06-04 22:50:20|8610.03|8490.03|8609.71|8489.71|8610.03|8490.03|8609.7|8489.7|10
1654383030000|2022-06-04 22:50:30|8609.11|8489.11|8608.49|8488.49|8609.11|8489.11|8608.49|8488.49|9
1654383040000|2022-06-04 22:50:40|8608.54|8488.54|8608.35|8488.35|8608.54|8488.54|8608.35|8488.35|9
1654383050000|2022-06-04 22:50:50|8608.19|8488.19|8608.33|8488.33|8608.33|8488.33|8608.16|8488.16|7
1654383060000|2022-06-04 22:51:00|8608.36|8488.36|8608.81|8488.81|8608.81|8488.81|8608.36|8488.36|8
1654383070000|2022-06-04 22:51:10|8608.94|8488.94|8609.01|8489.01|8609.22|8489.22|8608.65|8488.65|10
1654383080000|2022-06-04 22:51:20|8609.04|8489.04|8609.37|8489.37|8609.37|8489.37|8609|8489|10
1654383090000|2022-06-04 22:51:30|8609.26|8489.26|8609.28|8489.28|8609.29|8489.29|8609.26|8489.26|4
1654383100000|2022-06-04 22:51:40|8609.24|8489.24|8609.12|8489.12|8609.35|8489.35|8609.12|8489.12|7
1654383110000|2022-06-04 22:51:50|8609.11|8489.11|8609.07|8489.07|8609.2|8489.2|8609.07|8489.07|6
1654383120000|2022-06-04 22:52:00|8609.15|8489.15|8609.21|8489.21|8609.21|8489.21|8609.15|8489.15|4
1654383130000|2022-06-04 22:52:10|8609.16|8489.16|8609.07|8489.07|8609.18|8489.18|8609.07|8489.07|6
1654383140000|2022-06-04 22:52:20|8609.03|8489.03|8609.04|8489.04|8609.05|8489.05|8609.03|8489.03|3
1654383150000|2022-06-04 22:52:30|8608.74|8488.74|8608.21|8488.21|8608.74|8488.74|8608.21|8488.21|10
1654383160000|2022-06-04 22:52:40|8608.22|8488.22|8607.92|8487.92|8608.22|8488.22|8607.92|8487.92|8
1654383170000|2022-06-04 22:52:50|8608.1|8488.1|8608.38|8488.38|8608.43|8488.43|8608.1|8488.1|10
1654383180000|2022-06-04 22:53:00|8608.5|8488.5|8608.17|8488.17|8608.5|8488.5|8607.99|8487.99|9
1654383190000|2022-06-04 22:53:10|8608.06|8488.06|8607.66|8487.66|8608.06|8488.06|8607.48|8487.48|8
1654383200000|2022-06-04 22:53:20|8607.61|8487.61|8607.8|8487.8|8607.8|8487.8|8607.61|8487.61|7
1654383210000|2022-06-04 22:53:30|8607.73|8487.73|8607.61|8487.61|8607.73|8487.73|8607.61|8487.61|5
1654383220000|2022-06-04 22:53:40|8607.62|8487.62|8607.8|8487.8|8607.8|8487.8|8607.52|8487.52|7
1654383230000|2022-06-04 22:53:50|8607.83|8487.83|8607.87|8487.87|8607.91|8487.91|8607.83|8487.83|8
1654383240000|2022-06-04 22:54:00|8607.97|8487.97|8608.11|8488.11|8608.11|8488.11|8607.93|8487.93|9
1654383250000|2022-06-04 22:54:10|8608.13|8488.13|8607.96|8487.96|8608.15|8488.15|8607.91|8487.91|8
1654383260000|2022-06-04 22:54:20|8607.91|8487.91|8607.34|8487.34|8607.92|8487.92|8607.33|8487.33|9
1654383270000|2022-06-04 22:54:30|8607.13|8487.13|8607.27|8487.27|8607.27|8487.27|8607.13|8487.13|8
1654383280000|2022-06-04 22:54:40|8607.21|8487.21|8607.25|8487.25|8607.25|8487.25|8607.21|8487.21|3
1654383290000|2022-06-04 22:54:50|8607.26|8487.26|8607.17|8487.17|8607.31|8487.31|8607.17|8487.17|5
1654383300000|2022-06-04 22:55:00|8607.11|8487.11|8607.05|8487.05|8607.11|8487.11|8606.99|8486.99|5
1654383310000|2022-06-04 22:55:10|8607.06|8487.06|8606.29|8486.29|8607.06|8487.06|8606.29|8486.29|5
1654383320000|2022-06-04 22:55:20|8606.23|8486.23|8606.35|8486.35|8606.54|8486.54|8606.23|8486.23|9
1654383330000|2022-06-04 22:55:30|8606.34|8486.34|8607.17|8487.17|8607.17|8487.17|8606.34|8486.34|8
1654383340000|2022-06-04 22:55:40|8607.18|8487.18|8608.23|8488.23|8608.23|8488.23|8607.18|8487.18|9
1654383350000|2022-06-04 22:55:50|8608.19|8488.19|8607.95|8487.95|8608.43|8488.43|8607.95|8487.95|8
1654383360000|2022-06-04 22:56:00|8607.89|8487.89|8607.72|8487.72|8607.89|8487.89|8607.39|8487.39|9
1654383370000|2022-06-04 22:56:10|8607.84|8487.84|8607.92|8487.92|8607.97|8487.97|8607.73|8487.73|9
1654383380000|2022-06-04 22:56:20|8607.95|8487.95|8608.06|8488.06|8608.06|8488.06|8607.79|8487.79|8
1654383390000|2022-06-04 22:56:30|8608.02|8488.02|8607.98|8487.98|8608.09|8488.09|8607.92|8487.92|9
1654383400000|2022-06-04 22:56:40|8607.99|8487.99|8608.47|8488.47|8608.61|8488.61|8607.83|8487.83|9
1654383410000|2022-06-04 22:56:50|8608.52|8488.52|8608.25|8488.25|8608.52|8488.52|8608.15|8488.15|6
1654383420000|2022-06-04 22:57:00|8608.35|8488.35|8608.4|8488.4|8608.55|8488.55|8608.35|8488.35|7
1654383430000|2022-06-04 22:57:10|8608.36|8488.36|8606.91|8486.91|8608.36|8488.36|8606.9|8486.9|10
1654383440000|2022-06-04 22:57:20|8606.88|8486.88|8606.59|8486.59|8606.88|8486.88|8606.59|8486.59|9
1654383450000|2022-06-04 22:57:30|8606.55|8486.55|8604.8|8484.8|8606.55|8486.55|8604.69|8484.69|9
1654383460000|2022-06-04 22:57:40|8604.7|8484.7|8604.46|8484.46|8604.7|8484.7|8604.46|8484.46|8
1654383470000|2022-06-04 22:57:50|8604.27|8484.27|8603.56|8483.56|8604.32|8484.32|8603.46|8483.46|10
1654383480000|2022-06-04 22:58:00|8603.55|8483.55|8603.43|8483.43|8603.57|8483.57|8603.43|8483.43|7
1654383490000|2022-06-04 22:58:10|8603.33|8483.33|8602.73|8482.73|8603.33|8483.33|8602.73|8482.73|5
1654383500000|2022-06-04 22:58:20|8602.72|8482.72|8602.92|8482.92|8602.93|8482.93|8602.68|8482.68|9
1654383510000|2022-06-04 22:58:30|8602.93|8482.93|8603.05|8483.05|8603.08|8483.08|8602.83|8482.83|10
1654383520000|2022-06-04 22:58:40|8602.89|8482.89|8602.07|8482.07|8602.89|8482.89|8602.07|8482.07|9
1654383530000|2022-06-04 22:58:50|8602.06|8482.06|8602.18|8482.18|8602.18|8482.18|8602.01|8482.01|7
1654383540000|2022-06-04 22:59:00|8602.07|8482.07|8602.34|8482.34|8602.36|8482.36|8602.07|8482.07|8
1654383550000|2022-06-04 22:59:10|8602.41|8482.41|8602.47|8482.47|8602.56|8482.56|8602.21|8482.21|9
1654383560000|2022-06-04 22:59:20|8602.46|8482.46|8602.42|8482.42|8602.46|8482.46|8602.31|8482.31|7
1654383570000|2022-06-04 22:59:30|8602.43|8482.43|8602.66|8482.66|8602.66|8482.66|8602.4|8482.4|8
1654383580000|2022-06-04 22:59:40|8602.23|8482.23|8601.02|8481.02|8602.23|8482.23|8601.02|8481.02|7
1654383590000|2022-06-04 22:59:50|8601.05|8481.05|8600.91|8480.91|8601.11|8481.11|8600.91|8480.91|6
1654383600000|2022-06-04 23:00:00|8600.93|8480.93|8603.22|8483.22|8603.24|8483.24|8600.93|8480.93|10
1654383610000|2022-06-04 23:00:10|8603.45|8483.45|8602.93|8482.93|8603.99|8483.99|8602.86|8482.86|10
1654383620000|2022-06-04 23:00:20|8602.88|8482.88|8601.86|8481.86|8602.88|8482.88|8601.86|8481.86|10
1654383630000|2022-06-04 23:00:30|8601.75|8481.75|8600.09|8480.09|8601.75|8481.75|8600.09|8480.09|8
1654383640000|2022-06-04 23:00:40|8599.73|8479.73|8598.54|8478.54|8599.73|8479.73|8598.51|8478.51|10
1654383650000|2022-06-04 23:00:50|8598.61|8478.61|8597.73|8477.73|8598.61|8478.61|8597.58|8477.58|10
1654383660000|2022-06-04 23:01:00|8597.69|8477.69|8596.75|8476.75|8597.69|8477.69|8596.75|8476.75|10
1654383670000|2022-06-04 23:01:10|8596.73|8476.73|8596.47|8476.47|8596.74|8476.74|8596.43|8476.43|8
1654383680000|2022-06-04 23:01:20|8596.53|8476.53|8595.8|8475.8|8596.78|8476.78|8595.78|8475.78|10
1654383690000|2022-06-04 23:01:30|8595.71|8475.71|8595.96|8475.96|8596.33|8476.33|8595.71|8475.71|9
1654383700000|2022-06-04 23:01:40|8596.04|8476.04|8596.44|8476.44|8596.51|8476.51|8596.04|8476.04|9
1654383710000|2022-06-04 23:01:50|8596.45|8476.45|8597.13|8477.13|8597.29|8477.29|8596.33|8476.33|10
1654383720000|2022-06-04 23:02:00|8597.02|8477.02|8596.68|8476.68|8597.05|8477.05|8596.28|8476.28|10
1654383730000|2022-06-04 23:02:10|8597.17|8477.17|8598.25|8478.25|8598.42|8478.42|8597.17|8477.17|10
1654383740000|2022-06-04 23:02:20|8598.26|8478.26|8597.55|8477.55|8598.26|8478.26|8597.55|8477.55|8
1654383750000|2022-06-04 23:02:30|8597.49|8477.49|8597.79|8477.79|8597.79|8477.79|8597.46|8477.46|9
1654383760000|2022-06-04 23:02:40|8597.86|8477.86|8598.71|8478.71|8598.71|8478.71|8597.86|8477.86|10
1654383770000|2022-06-04 23:02:50|8598.72|8478.72|8598.88|8478.88|8598.98|8478.98|8598.71|8478.71|10
1654383780000|2022-06-04 23:03:00|8598.82|8478.82|8599.02|8479.02|8599.03|8479.03|8598.74|8478.74|8
1654383790000|2022-06-04 23:03:10|8599.15|8479.15|8597.94|8477.94|8599.46|8479.46|8597.92|8477.92|9
1654383800000|2022-06-04 23:03:20|8598|8478|8597.47|8477.47|8598.06|8478.06|8597.47|8477.47|9
1654383810000|2022-06-04 23:03:30|8597.5|8477.5|8596.21|8476.21|8597.5|8477.5|8596.21|8476.21|10
1654383820000|2022-06-04 23:03:40|8596.17|8476.17|8595.95|8475.95|8596.17|8476.17|8595.89|8475.89|9
1654383830000|2022-06-04 23:03:50|8595.77|8475.77|8595.78|8475.78|8595.83|8475.83|8595.72|8475.72|9
1654383840000|2022-06-04 23:04:00|8595.74|8475.74|8596.13|8476.13|8596.13|8476.13|8595.74|8475.74|8
1654383850000|2022-06-04 23:04:10|8596.19|8476.19|8596.36|8476.36|8596.44|8476.44|8596.19|8476.19|5
1654383860000|2022-06-04 23:04:20|8596.3|8476.3|8596.96|8476.96|8597.02|8477.02|8596.3|8476.3|9
1654383870000|2022-06-04 23:04:30|8597.09|8477.09|8596.75|8476.75|8597.17|8477.17|8596.75|8476.75|10
1654383880000|2022-06-04 23:04:40|8596.78|8476.78|8596.4|8476.4|8596.78|8476.78|8596.37|8476.37|10
1654383890000|2022-06-04 23:04:50|8596.36|8476.36|8596.25|8476.25|8596.37|8476.37|8596.24|8476.24|7
1654383900000|2022-06-04 23:05:00|8596.14|8476.14|8595.77|8475.77|8596.14|8476.14|8595.77|8475.77|5
1654383910000|2022-06-04 23:05:10|8595.75|8475.75|8595.91|8475.91|8596.07|8476.07|8595.63|8475.63|9
1654383920000|2022-06-04 23:05:20|8596.12|8476.12|8596.06|8476.06|8596.29|8476.29|8596.06|8476.06|7
1654383930000|2022-06-04 23:05:30|8596.77|8476.77|8597.34|8477.34|8597.34|8477.34|8596.77|8476.77|9
1654383940000|2022-06-04 23:05:40|8597.5|8477.5|8596.82|8476.82|8597.5|8477.5|8596.82|8476.82|9
1654383950000|2022-06-04 23:05:50|8597.63|8477.63|8598.75|8478.75|8598.97|8478.97|8597.63|8477.63|9
1654383960000|2022-06-04 23:06:00|8598.86|8478.86|8598.55|8478.55|8598.86|8478.86|8598.55|8478.55|6
1654383970000|2022-06-04 23:06:10|8598.38|8478.38|8598.17|8478.17|8598.39|8478.39|8598.17|8478.17|5
1654383980000|2022-06-04 23:06:20|8598.22|8478.22|8598.6|8478.6|8598.71|8478.71|8598.22|8478.22|5
1654383990000|2022-06-04 23:06:30|8598.67|8478.67|8599.22|8479.22|8599.56|8479.56|8598.67|8478.67|10
1654384000000|2022-06-04 23:06:40|8599.2|8479.2|8598.4|8478.4|8599.55|8479.55|8598.4|8478.4|10
1654384010000|2022-06-04 23:06:50|8598.16|8478.16|8598|8478|8598.16|8478.16|8597.97|8477.97|10
1654384020000|2022-06-04 23:07:00|8597.97|8477.97|8598.31|8478.31|8598.31|8478.31|8597.84|8477.84|10
1654384030000|2022-06-04 23:07:10|8598.39|8478.39|8598.61|8478.61|8598.61|8478.61|8598.16|8478.16|8
1654384040000|2022-06-04 23:07:20|8598.7|8478.7|8599.2|8479.2|8599.33|8479.33|8598.7|8478.7|9
1654384050000|2022-06-04 23:07:30|8599.31|8479.31|8599.68|8479.68|8599.7|8479.7|8599.31|8479.31|9
1654384060000|2022-06-04 23:07:40|8599.69|8479.69|8599.26|8479.26|8599.74|8479.74|8599.26|8479.26|9
1654384070000|2022-06-04 23:07:50|8598.61|8478.61|8597.68|8477.68|8598.61|8478.61|8597.68|8477.68|10
1654384080000|2022-06-04 23:08:00|8597.59|8477.59|8598.54|8478.54|8598.54|8478.54|8597.46|8477.46|10
1654384090000|2022-06-04 23:08:10|8598.62|8478.62|8599.4|8479.4|8599.52|8479.52|8598.62|8478.62|9
1654384100000|2022-06-04 23:08:20|8599.25|8479.25|8599.23|8479.23|8599.25|8479.25|8599.04|8479.04|8
1654384110000|2022-06-04 23:08:30|8599.12|8479.12|8599.27|8479.27|8599.31|8479.31|8599.12|8479.12|9
1654384120000|2022-06-04 23:08:40|8599.28|8479.28|8599.06|8479.06|8599.31|8479.31|8599.04|8479.04|7
1654384130000|2022-06-04 23:08:50|8599.05|8479.05|8598.82|8478.82|8599.06|8479.06|8598.82|8478.82|7
1654384140000|2022-06-04 23:09:00|8598.98|8478.98|8598.95|8478.95|8599.01|8479.01|8598.89|8478.89|7
1654384150000|2022-06-04 23:09:10|8598.96|8478.96|8599.03|8479.03|8599.06|8479.06|8598.96|8478.96|7
1654384160000|2022-06-04 23:09:20|8598.54|8478.54|8598.92|8478.92|8598.92|8478.92|8598.47|8478.47|9
1654384170000|2022-06-04 23:09:30|8598.94|8478.94|8599.13|8479.13|8599.13|8479.13|8598.94|8478.94|6
1654384180000|2022-06-04 23:09:40|8599.14|8479.14|8599.64|8479.64|8599.64|8479.64|8599.05|8479.05|7
1654384190000|2022-06-04 23:09:50|8599.84|8479.84|8600.18|8480.18|8600.21|8480.21|8599.84|8479.84|8
1654384200000|2022-06-04 23:10:00|8600.17|8480.17|8600.9|8480.9|8600.93|8480.93|8600.17|8480.17|9
1654384210000|2022-06-04 23:10:10|8601.13|8481.13|8601.39|8481.39|8601.39|8481.39|8601.05|8481.05|8
1654384220000|2022-06-04 23:10:20|8601.74|8481.74|8602.34|8482.34|8602.34|8482.34|8601.74|8481.74|10
1654384230000|2022-06-04 23:10:30|8602.33|8482.33|8602.28|8482.28|8602.83|8482.83|8602.28|8482.28|7
1654384240000|2022-06-04 23:10:40|8602.23|8482.23|8602.24|8482.24|8602.43|8482.43|8602.23|8482.23|9
1654384250000|2022-06-04 23:10:50|8602.3|8482.3|8603.52|8483.52|8603.59|8483.59|8602.22|8482.22|10
1654384260000|2022-06-04 23:11:00|8604|8484|8606.39|8486.39|8606.39|8486.39|8604|8484|10
1654384270000|2022-06-04 23:11:10|8606.24|8486.24|8607.31|8487.31|8607.31|8487.31|8606.24|8486.24|9
1654384280000|2022-06-04 23:11:20|8607.53|8487.53|8610.6|8490.6|8610.6|8490.6|8607.53|8487.53|10
1654384290000|2022-06-04 23:11:30|8610.36|8490.36|8611.31|8491.31|8611.47|8491.47|8610.36|8490.36|10
1654384300000|2022-06-04 23:11:40|8611.47|8491.47|8611.23|8491.23|8611.61|8491.61|8611.19|8491.19|10
1654384310000|2022-06-04 23:11:50|8611.1|8491.1|8611.05|8491.05|8611.1|8491.1|8610.79|8490.79|10
1654384320000|2022-06-04 23:12:00|8610.86|8490.86|8611.74|8491.74|8611.8|8491.8|8610.86|8490.86|10
1654384330000|2022-06-04 23:12:10|8611.92|8491.92|8611.95|8491.95|8611.98|8491.98|8611.88|8491.88|9
1654384340000|2022-06-04 23:12:20|8611.99|8491.99|8611.4|8491.4|8612.03|8492.03|8611.4|8491.4|10
1654384350000|2022-06-04 23:12:30|8611.39|8491.39|8611.64|8491.64|8611.64|8491.64|8611.39|8491.39|8
1654384360000|2022-06-04 23:12:40|8611.84|8491.84|8611.46|8491.46|8611.84|8491.84|8611.45|8491.45|9
1654384370000|2022-06-04 23:12:50|8611.54|8491.54|8611.39|8491.39|8611.54|8491.54|8611.13|8491.13|8
1654384380000|2022-06-04 23:13:00|8611.33|8491.33|8609.31|8489.31|8611.33|8491.33|8609.31|8489.31|10
1654384390000|2022-06-04 23:13:10|8609.41|8489.41|8608.86|8488.86|8609.57|8489.57|8608.86|8488.86|10
1654384400000|2022-06-04 23:13:20|8608.89|8488.89|8609.35|8489.35|8609.42|8489.42|8608.85|8488.85|10
1654384410000|2022-06-04 23:13:30|8609.46|8489.46|8609.83|8489.83|8609.83|8489.83|8609.39|8489.39|10
1654384420000|2022-06-04 23:13:40|8609.93|8489.93|8609.87|8489.87|8609.96|8489.96|8609.85|8489.85|6
1654384430000|2022-06-04 23:13:50|8609.89|8489.89|8609.77|8489.77|8609.97|8489.97|8609.77|8489.77|9
1654384440000|2022-06-04 23:14:00|8609.85|8489.85|8609.65|8489.65|8609.85|8489.85|8609.61|8489.61|10
1654384450000|2022-06-04 23:14:10|8609.57|8489.57|8611.43|8491.43|8611.45|8491.45|8609.49|8489.49|10
1654384460000|2022-06-04 23:14:20|8611.45|8491.45|8611.31|8491.31|8611.45|8491.45|8611.28|8491.28|8
1654384470000|2022-06-04 23:14:30|8611.29|8491.29|8611.39|8491.39|8611.54|8491.54|8611.29|8491.29|7
1654384480000|2022-06-04 23:14:40|8611.48|8491.48|8611.92|8491.92|8611.94|8491.94|8611.48|8491.48|10
1654384490000|2022-06-04 23:14:50|8612.11|8492.11|8610.98|8490.98|8612.11|8492.11|8610.98|8490.98|10
1654384500000|2022-06-04 23:15:00|8611.16|8491.16|8611.38|8491.38|8611.39|8491.39|8611.16|8491.16|9
1654384510000|2022-06-04 23:15:10|8611.48|8491.48|8611.66|8491.66|8611.9|8491.9|8611.41|8491.41|8
1654384520000|2022-06-04 23:15:20|8611.61|8491.61|8611.3|8491.3|8611.61|8491.61|8611.2|8491.2|6
1654384530000|2022-06-04 23:15:30|8611.31|8491.31|8610.24|8490.24|8611.31|8491.31|8610.24|8490.24|9
1654384540000|2022-06-04 23:15:40|8610.05|8490.05|8609.74|8489.74|8610.05|8490.05|8609.61|8489.61|8
1654384550000|2022-06-04 23:15:50|8609.73|8489.73|8609.99|8489.99|8609.99|8489.99|8609.73|8489.73|6
1654384560000|2022-06-04 23:16:00|8610|8490|8610.53|8490.53|8610.53|8490.53|8609.83|8489.83|5
1654384570000|2022-06-04 23:16:10|8610.47|8490.47|8611.17|8491.17|8611.19|8491.19|8610.47|8490.47|8
1654384580000|2022-06-04 23:16:20|8611.16|8491.16|8611.15|8491.15|8611.25|8491.25|8611.15|8491.15|6
1654384590000|2022-06-04 23:16:30|8611.17|8491.17|8611.52|8491.52|8611.62|8491.62|8611.17|8491.17|10
1654384600000|2022-06-04 23:16:40|8611.57|8491.57|8611.56|8491.56|8611.66|8491.66|8611.44|8491.44|9
1654384610000|2022-06-04 23:16:50|8611.45|8491.45|8611.16|8491.16|8611.45|8491.45|8611.16|8491.16|9
1654384620000|2022-06-04 23:17:00|8611.2|8491.2|8611.13|8491.13|8611.22|8491.22|8611.13|8491.13|6
1654384630000|2022-06-04 23:17:10|8611.12|8491.12|8608.96|8488.96|8611.12|8491.12|8608.87|8488.87|9
1654384640000|2022-06-04 23:17:20|8608.81|8488.81|8608.16|8488.16|8608.81|8488.81|8608.08|8488.08|10
1654384650000|2022-06-04 23:17:30|8608.13|8488.13|8608.45|8488.45|8608.46|8488.46|8608.03|8488.03|10
1654384660000|2022-06-04 23:17:40|8608.29|8488.29|8608.23|8488.23|8608.32|8488.32|8607.93|8487.93|10
1654384670000|2022-06-04 23:17:50|8608.26|8488.26|8606.29|8486.29|8608.27|8488.27|8606.29|8486.29|10
1654384680000|2022-06-04 23:18:00|8606.32|8486.32|8605.88|8485.88|8606.33|8486.33|8605.88|8485.88|9
1654384690000|2022-06-04 23:18:10|8605.81|8485.81|8605.93|8485.93|8605.97|8485.97|8605.74|8485.74|7
1654384700000|2022-06-04 23:18:20|8605.68|8485.68|8605.62|8485.62|8605.81|8485.81|8605.5|8485.5|9
1654384710000|2022-06-04 23:18:30|8605.79|8485.79|8605.23|8485.23|8606.2|8486.2|8605.23|8485.23|10
1654384720000|2022-06-04 23:18:40|8605.15|8485.15|8605.25|8485.25|8605.36|8485.36|8605.15|8485.15|7
1654384730000|2022-06-04 23:18:50|8605.26|8485.26|8605.05|8485.05|8605.26|8485.26|8604.92|8484.92|9
1654384740000|2022-06-04 23:19:00|8605.02|8485.02|8602.06|8482.06|8605.02|8485.02|8602.06|8482.06|10
1654384750000|2022-06-04 23:19:10|8601.6|8481.6|8598.81|8478.81|8601.63|8481.63|8598.81|8478.81|10
1654384760000|2022-06-04 23:19:20|8596.87|8476.87|8595.94|8475.94|8596.87|8476.87|8595.84|8475.84|10
1654384770000|2022-06-04 23:19:30|8595.99|8475.99|8596.66|8476.66|8596.74|8476.74|8595.88|8475.88|10
1654384780000|2022-06-04 23:19:40|8596.63|8476.63|8598.36|8478.36|8598.36|8478.36|8596.63|8476.63|10
1654384790000|2022-06-04 23:19:50|8598.26|8478.26|8598.09|8478.09|8598.34|8478.34|8598.06|8478.06|7
1654384800000|2022-06-04 23:20:00|8598.11|8478.11|8597.56|8477.56|8598.59|8478.59|8597.56|8477.56|10
1654384810000|2022-06-04 23:20:10|8597.36|8477.36|8596.45|8476.45|8597.36|8477.36|8596.45|8476.45|10
1654384820000|2022-06-04 23:20:20|8596.52|8476.52|8596.61|8476.61|8596.68|8476.68|8596.52|8476.52|8
1654384830000|2022-06-04 23:20:30|8596.62|8476.62|8595.56|8475.56|8596.76|8476.76|8595.56|8475.56|10
1654384840000|2022-06-04 23:20:40|8595.51|8475.51|8595.62|8475.62|8595.71|8475.71|8595.51|8475.51|9
1654384850000|2022-06-04 23:20:50|8595.47|8475.47|8595.4|8475.4|8595.69|8475.69|8595.4|8475.4|10
1654384860000|2022-06-04 23:21:00|8595.37|8475.37|8594.4|8474.4|8595.42|8475.42|8594.4|8474.4|8
1654384870000|2022-06-04 23:21:10|8594.46|8474.46|8594.51|8474.51|8594.6|8474.6|8594.02|8474.02|10
1654384880000|2022-06-04 23:21:20|8594.68|8474.68|8594.66|8474.66|8594.75|8474.75|8594.65|8474.65|8
1654384890000|2022-06-04 23:21:30|8594.81|8474.81|8595.29|8475.29|8595.51|8475.51|8594.81|8474.81|9
1654384900000|2022-06-04 23:21:40|8595.32|8475.32|8594.89|8474.89|8595.39|8475.39|8594.6|8474.6|8
1654384910000|2022-06-04 23:21:50|8595.21|8475.21|8595.31|8475.31|8595.31|8475.31|8595.14|8475.14|10
1654384920000|2022-06-04 23:22:00|8595.32|8475.32|8596.42|8476.42|8596.42|8476.42|8595.32|8475.32|9
1654384930000|2022-06-04 23:22:10|8596.45|8476.45|8597.06|8477.06|8597.06|8477.06|8596.45|8476.45|7
1654384940000|2022-06-04 23:22:20|8597.08|8477.08|8597.33|8477.33|8597.34|8477.34|8597.08|8477.08|8
1654384950000|2022-06-04 23:22:30|8597.36|8477.36|8597.99|8477.99|8597.99|8477.99|8597.36|8477.36|7
1654384960000|2022-06-04 23:22:40|8598|8478|8597.31|8477.31|8598.08|8478.08|8597.31|8477.31|7
1654384970000|2022-06-04 23:22:50|8597.2|8477.2|8597.08|8477.08|8597.2|8477.2|8596.83|8476.83|10
1654384980000|2022-06-04 23:23:00|8597.07|8477.07|8596.97|8476.97|8597.07|8477.07|8596.81|8476.81|9
1654384990000|2022-06-04 23:23:10|8597.1|8477.1|8597.53|8477.53|8597.53|8477.53|8597.07|8477.07|9
1654385000000|2022-06-04 23:23:20|8597.51|8477.51|8597.38|8477.38|8597.51|8477.51|8597.31|8477.31|10
1654385010000|2022-06-04 23:23:30|8597.41|8477.41|8597.47|8477.47|8597.52|8477.52|8597.41|8477.41|9
1654385020000|2022-06-04 23:23:40|8597.37|8477.37|8597.4|8477.4|8597.43|8477.43|8597.24|8477.24|7
1654385030000|2022-06-04 23:23:50|8597.42|8477.42|8596.08|8476.08|8597.42|8477.42|8596.08|8476.08|8
1654385040000|2022-06-04 23:24:00|8596.06|8476.06|8595.02|8475.02|8596.06|8476.06|8595.01|8475.01|10
1654385050000|2022-06-04 23:24:10|8595.17|8475.17|8597.01|8477.01|8597.01|8477.01|8595.17|8475.17|10
1654385060000|2022-06-04 23:24:20|8597.04|8477.04|8597.07|8477.07|8597.21|8477.21|8597.04|8477.04|8
1654385070000|2022-06-04 23:24:30|8597.09|8477.09|8597.27|8477.27|8597.27|8477.27|8597.09|8477.09|6
1654385080000|2022-06-04 23:24:40|8597.09|8477.09|8598.53|8478.53|8598.53|8478.53|8597.09|8477.09|9
1654385090000|2022-06-04 23:24:50|8598.64|8478.64|8599.81|8479.81|8599.81|8479.81|8598.62|8478.62|9
1654385100000|2022-06-04 23:25:00|8599.93|8479.93|8598.91|8478.91|8600.14|8480.14|8598.91|8478.91|9
1654385110000|2022-06-04 23:25:10|8599.08|8479.08|8598.6|8478.6|8599.2|8479.2|8598.6|8478.6|7
1654385120000|2022-06-04 23:25:20|8598.05|8478.05|8597.24|8477.24|8598.05|8478.05|8597.24|8477.24|10
1654385130000|2022-06-04 23:25:30|8597.2|8477.2|8597.83|8477.83|8597.83|8477.83|8597.15|8477.15|10
1654385140000|2022-06-04 23:25:40|8598.11|8478.11|8598.09|8478.09|8598.45|8478.45|8598.08|8478.08|9
1654385150000|2022-06-04 23:25:50|8598.1|8478.1|8597.07|8477.07|8598.1|8478.1|8597.06|8477.06|10
1654385160000|2022-06-04 23:26:00|8597.17|8477.17|8598.94|8478.94|8599.03|8479.03|8597.05|8477.05|8
1654385170000|2022-06-04 23:26:10|8599.03|8479.03|8599.11|8479.11|8599.41|8479.41|8599.03|8479.03|9
1654385180000|2022-06-04 23:26:20|8599.2|8479.2|8599.33|8479.33|8599.48|8479.48|8599.11|8479.11|10
1654385190000|2022-06-04 23:26:30|8599.32|8479.32|8598.69|8478.69|8599.43|8479.43|8598.69|8478.69|9
1654385200000|2022-06-04 23:26:40|8598.8|8478.8|8599.02|8479.02|8599.02|8479.02|8598.69|8478.69|10
1654385210000|2022-06-04 23:26:50|8599.23|8479.23|8598.93|8478.93|8599.24|8479.24|8598.92|8478.92|8
1654385220000|2022-06-04 23:27:00|8598.84|8478.84|8599.34|8479.34|8599.39|8479.39|8598.83|8478.83|8
1654385230000|2022-06-04 23:27:10|8599.36|8479.36|8600.68|8480.68|8600.68|8480.68|8599.36|8479.36|8
1654385240000|2022-06-04 23:27:20|8600.79|8480.79|8600.82|8480.82|8601.09|8481.09|8600.79|8480.79|7
1654385250000|2022-06-04 23:27:30|8600.62|8480.62|8600.45|8480.45|8600.82|8480.82|8600.45|8480.45|9
1654385260000|2022-06-04 23:27:40|8600.5|8480.5|8600.61|8480.61|8600.61|8480.61|8600.42|8480.42|9
1654385270000|2022-06-04 23:27:50|8600.58|8480.58|8600.86|8480.86|8600.9|8480.9|8600.58|8480.58|6
1654385280000|2022-06-04 23:28:00|8600.89|8480.89|8599.78|8479.78|8600.89|8480.89|8599.78|8479.78|6
1654385290000|2022-06-04 23:28:10|8599.65|8479.65|8600.9|8480.9|8600.9|8480.9|8599.64|8479.64|10
1654385300000|2022-06-04 23:28:20|8601.11|8481.11|8601.11|8481.11|8601.21|8481.21|8601.04|8481.04|7
1654385310000|2022-06-04 23:28:30|8601.07|8481.07|8601.13|8481.13|8601.13|8481.13|8601.05|8481.05|6
1654385320000|2022-06-04 23:28:40|8601.15|8481.15|8601.12|8481.12|8601.18|8481.18|8601.12|8481.12|3
1654385330000|2022-06-04 23:28:50|8601.09|8481.09|8601.62|8481.62|8601.65|8481.65|8601.09|8481.09|7
1654385340000|2022-06-04 23:29:00|8601.68|8481.68|8601.45|8481.45|8601.77|8481.77|8601.45|8481.45|9
1654385350000|2022-06-04 23:29:10|8601.53|8481.53|8601.17|8481.17|8601.53|8481.53|8601.17|8481.17|7
1654385360000|2022-06-04 23:29:20|8601.13|8481.13|8601.23|8481.23|8601.31|8481.31|8601.13|8481.13|8
1654385370000|2022-06-04 23:29:30|8601.2|8481.2|8601.17|8481.17|8601.2|8481.2|8601.13|8481.13|8
1654385380000|2022-06-04 23:29:40|8601.12|8481.12|8600.26|8480.26|8601.12|8481.12|8600.22|8480.22|9
1654385390000|2022-06-04 23:29:50|8600|8480|8600.17|8480.17|8600.18|8480.18|8599.9|8479.9|10
1654385400000|2022-06-04 23:30:00|8600.19|8480.19|8603.81|8483.81|8603.81|8483.81|8600.19|8480.19|10
1654385410000|2022-06-04 23:30:10|8603.91|8483.91|8604.45|8484.45|8604.47|8484.47|8603.91|8483.91|10
1654385420000|2022-06-04 23:30:20|8604.46|8484.46|8605.64|8485.64|8605.64|8485.64|8604.41|8484.41|9
1654385430000|2022-06-04 23:30:30|8605.66|8485.66|8607.13|8487.13|8607.4|8487.4|8605.66|8485.66|10
1654385440000|2022-06-04 23:30:40|8607.1|8487.1|8606.77|8486.77|8607.1|8487.1|8606.75|8486.75|4
1654385450000|2022-06-04 23:30:50|8606.8|8486.8|8606.49|8486.49|8606.8|8486.8|8605.97|8485.97|10
1654385460000|2022-06-04 23:31:00|8606.6|8486.6|8605.98|8485.98|8606.67|8486.67|8605.98|8485.98|8
1654385470000|2022-06-04 23:31:10|8606.2|8486.2|8606.43|8486.43|8606.45|8486.45|8606.2|8486.2|9
1654385480000|2022-06-04 23:31:20|8606.41|8486.41|8606.37|8486.37|8606.46|8486.46|8606.28|8486.28|8
1654385490000|2022-06-04 23:31:30|8606.46|8486.46|8606.42|8486.42|8606.57|8486.57|8606.42|8486.42|6
1654385500000|2022-06-04 23:31:40|8606.4|8486.4|8606.25|8486.25|8606.51|8486.51|8606.25|8486.25|7
1654385510000|2022-06-04 23:31:50|8605.92|8485.92|8605.43|8485.43|8605.92|8485.92|8605.43|8485.43|10
1654385520000|2022-06-04 23:32:00|8605.36|8485.36|8605.45|8485.45|8605.45|8485.45|8604.52|8484.52|10
1654385530000|2022-06-04 23:32:10|8605.6|8485.6|8606.09|8486.09|8606.09|8486.09|8605.6|8485.6|9
1654385540000|2022-06-04 23:32:20|8606.03|8486.03|8607.83|8487.83|8608.27|8488.27|8606.03|8486.03|10
1654385550000|2022-06-04 23:32:30|8607.8|8487.8|8607.99|8487.99|8608.04|8488.04|8607.8|8487.8|9
1654385560000|2022-06-04 23:32:40|8607.98|8487.98|8607.61|8487.61|8608.11|8488.11|8607.61|8487.61|9
1654385570000|2022-06-04 23:32:50|8607.7|8487.7|8607.45|8487.45|8608.07|8488.07|8607.41|8487.41|10
1654385580000|2022-06-04 23:33:00|8607.44|8487.44|8607.44|8487.44|8607.44|8487.44|8607.29|8487.29|9
1654385590000|2022-06-04 23:33:10|8607.38|8487.38|8607.37|8487.37|8607.47|8487.47|8607.35|8487.35|6
1654385600000|2022-06-04 23:33:20|8607.39|8487.39|8607.27|8487.27|8607.52|8487.52|8607.27|8487.27|7
1654385610000|2022-06-04 23:33:30|8607.32|8487.32|8607.22|8487.22|8607.33|8487.33|8607.22|8487.22|6
1654385620000|2022-06-04 23:33:40|8607.2|8487.2|8607.27|8487.27|8607.27|8487.27|8607.2|8487.2|7
1654385630000|2022-06-04 23:33:50|8607.28|8487.28|8608.67|8488.67|8608.67|8488.67|8607.19|8487.19|8
1654385640000|2022-06-04 23:34:00|8608.86|8488.86|8608.75|8488.75|8608.91|8488.91|8608.75|8488.75|9
1654385650000|2022-06-04 23:34:10|8608.92|8488.92|8609.84|8489.84|8609.84|8489.84|8608.92|8488.92|10
1654385660000|2022-06-04 23:34:20|8609.83|8489.83|8609.69|8489.69|8609.83|8489.83|8609.48|8489.48|10
1654385670000|2022-06-04 23:34:30|8609.61|8489.61|8610.29|8490.29|8610.29|8490.29|8609.57|8489.57|10
1654385680000|2022-06-04 23:34:40|8610.24|8490.24|8610.87|8490.87|8610.87|8490.87|8610.24|8490.24|9
1654385690000|2022-06-04 23:34:50|8610.89|8490.89|8611.14|8491.14|8611.14|8491.14|8610.78|8490.78|10
1654385700000|2022-06-04 23:35:00|8611.21|8491.21|8611.41|8491.41|8611.54|8491.54|8611.21|8491.21|10
1654385710000|2022-06-04 23:35:10|8611.4|8491.4|8611.6|8491.6|8611.6|8491.6|8611.33|8491.33|6
1654385720000|2022-06-04 23:35:20|8611.57|8491.57|8611.57|8491.57|8611.61|8491.61|8611.53|8491.53|9
1654385730000|2022-06-04 23:35:30|8611.63|8491.63|8611.94|8491.94|8612|8492|8611.62|8491.62|9
1654385740000|2022-06-04 23:35:40|8611.95|8491.95|8612.11|8492.11|8612.11|8492.11|8611.95|8491.95|8
1654385750000|2022-06-04 23:35:50|8612.09|8492.09|8612.49|8492.49|8612.52|8492.52|8612.09|8492.09|9
1654385760000|2022-06-04 23:36:00|8612.32|8492.32|8612.31|8492.31|8612.51|8492.51|8612.22|8492.22|7
1654385770000|2022-06-04 23:36:10|8612.22|8492.22|8612.52|8492.52|8612.52|8492.52|8612.2|8492.2|6
1654385780000|2022-06-04 23:36:20|8612.63|8492.63|8612.75|8492.75|8612.75|8492.75|8612.63|8492.63|6
1654385790000|2022-06-04 23:36:30|8612.71|8492.71|8612.52|8492.52|8612.73|8492.73|8612.27|8492.27|9
1654385800000|2022-06-04 23:36:40|8612.54|8492.54|8612.53|8492.53|8612.76|8492.76|8612.53|8492.53|9
1654385810000|2022-06-04 23:36:50|8612.49|8492.49|8612.53|8492.53|8612.63|8492.63|8612.49|8492.49|8
1654385820000|2022-06-04 23:37:00|8612.64|8492.64|8613.51|8493.51|8613.51|8493.51|8612.57|8492.57|8
1654385830000|2022-06-04 23:37:10|8613.5|8493.5|8613.21|8493.21|8613.5|8493.5|8613.17|8493.17|6
1654385840000|2022-06-04 23:37:20|8613.41|8493.41|8613.5|8493.5|8613.5|8493.5|8613.36|8493.36|6
1654385850000|2022-06-04 23:37:30|8613.51|8493.51|8613.64|8493.64|8613.64|8493.64|8613.48|8493.48|7
1654385860000|2022-06-04 23:37:40|8613.71|8493.71|8614.03|8494.03|8614.03|8494.03|8613.66|8493.66|8
1654385870000|2022-06-04 23:37:50|8614.07|8494.07|8613.45|8493.45|8614.07|8494.07|8613.45|8493.45|7
1654385880000|2022-06-04 23:38:00|8613.29|8493.29|8613.63|8493.63|8613.78|8493.78|8613.23|8493.23|10
1654385890000|2022-06-04 23:38:10|8613.61|8493.61|8613.13|8493.13|8613.67|8493.67|8613.13|8493.13|8
1654385900000|2022-06-04 23:38:20|8613.14|8493.14|8613|8493|8613.2|8493.2|8612.85|8492.85|8
1654385910000|2022-06-04 23:38:30|8613.05|8493.05|8613.29|8493.29|8613.32|8493.32|8613.04|8493.04|7
1654385920000|2022-06-04 23:38:40|8613.32|8493.32|8613.14|8493.14|8613.34|8493.34|8613.14|8493.14|10
1654385930000|2022-06-04 23:38:50|8613.23|8493.23|8613.24|8493.24|8613.24|8493.24|8613.2|8493.2|6
1654385940000|2022-06-04 23:39:00|8613.21|8493.21|8612.86|8492.86|8613.21|8493.21|8612.86|8492.86|7
1654385950000|2022-06-04 23:39:10|8612.81|8492.81|8612.78|8492.78|8612.81|8492.81|8612.72|8492.72|5
1654385960000|2022-06-04 23:39:20|8612.8|8492.8|8612.8|8492.8|8612.8|8492.8|8612.73|8492.73|7
1654385970000|2022-06-04 23:39:30|8612.37|8492.37|8612.51|8492.51|8612.54|8492.54|8612.37|8492.37|8
1654385980000|2022-06-04 23:39:40|8612.4|8492.4|8613.7|8493.7|8613.7|8493.7|8612.35|8492.35|10
1654385990000|2022-06-04 23:39:50|8613.77|8493.77|8613.45|8493.45|8613.77|8493.77|8613.39|8493.39|10
1654386000000|2022-06-04 23:40:00|8613.43|8493.43|8613.19|8493.19|8613.44|8493.44|8613.19|8493.19|8
1654386010000|2022-06-04 23:40:10|8613.18|8493.18|8612.92|8492.92|8613.2|8493.2|8612.92|8492.92|7
1654386020000|2022-06-04 23:40:20|8612.87|8492.87|8612.43|8492.43|8612.87|8492.87|8612.43|8492.43|9
1654386030000|2022-06-04 23:40:30|8612.32|8492.32|8611.91|8491.91|8612.38|8492.38|8611.91|8491.91|9
1654386040000|2022-06-04 23:40:40|8611.87|8491.87|8611.55|8491.55|8611.87|8491.87|8611.51|8491.51|7
1654386050000|2022-06-04 23:40:50|8611.61|8491.61|8612.27|8492.27|8612.29|8492.29|8611.61|8491.61|9
1654386060000|2022-06-04 23:41:00|8612.03|8492.03|8612.18|8492.18|8612.43|8492.43|8611.96|8491.96|9
1654386070000|2022-06-04 23:41:10|8612.25|8492.25|8611.91|8491.91|8612.26|8492.26|8611.91|8491.91|9
1654386080000|2022-06-04 23:41:20|8611.87|8491.87|8612.12|8492.12|8612.12|8492.12|8611.71|8491.71|8
1654386090000|2022-06-04 23:41:30|8612.11|8492.11|8611.9|8491.9|8612.11|8492.11|8611.79|8491.79|6
1654386100000|2022-06-04 23:41:40|8611.69|8491.69|8612.14|8492.14|8612.14|8492.14|8611.69|8491.69|8
1654386110000|2022-06-04 23:41:50|8612.06|8492.06|8611.81|8491.81|8612.06|8492.06|8611.65|8491.65|10
1654386120000|2022-06-04 23:42:00|8611.78|8491.78|8611.55|8491.55|8611.78|8491.78|8611.55|8491.55|8
1654386130000|2022-06-04 23:42:10|8611.36|8491.36|8610.03|8490.03|8611.36|8491.36|8610.03|8490.03|7
1654386140000|2022-06-04 23:42:20|8609.67|8489.67|8608.65|8488.65|8609.67|8489.67|8608.63|8488.63|10
1654386150000|2022-06-04 23:42:30|8608.43|8488.43|8608.66|8488.66|8608.66|8488.66|8608.43|8488.43|9
1654386160000|2022-06-04 23:42:40|8608.62|8488.62|8608.04|8488.04|8608.62|8488.62|8608.01|8488.01|9
1654386170000|2022-06-04 23:42:50|8607.89|8487.89|8608.02|8488.02|8608.13|8488.13|8607.89|8487.89|9
1654386180000|2022-06-04 23:43:00|8608.03|8488.03|8607.89|8487.89|8608.03|8488.03|8607.89|8487.89|6
1654386190000|2022-06-04 23:43:10|8607.84|8487.84|8607.58|8487.58|8607.86|8487.86|8607.58|8487.58|7
1654386200000|2022-06-04 23:43:20|8607.59|8487.59|8607.88|8487.88|8607.88|8487.88|8607.59|8487.59|6
1654386210000|2022-06-04 23:43:30|8607.81|8487.81|8607.9|8487.9|8607.9|8487.9|8607.81|8487.81|4
1654386220000|2022-06-04 23:43:40|8607.91|8487.91|8607.44|8487.44|8607.91|8487.91|8607.44|8487.44|5
1654386230000|2022-06-04 23:43:50|8607.54|8487.54|8607.51|8487.51|8607.55|8487.55|8607.5|8487.5|5
1654386240000|2022-06-04 23:44:00|8607.56|8487.56|8607.19|8487.19|8607.56|8487.56|8607.19|8487.19|9
1654386250000|2022-06-04 23:44:10|8607.14|8487.14|8607.17|8487.17|8607.18|8487.18|8607.13|8487.13|7
1654386260000|2022-06-04 23:44:20|8607.2|8487.2|8607.92|8487.92|8607.92|8487.92|8607.2|8487.2|6
1654386270000|2022-06-04 23:44:30|8607.99|8487.99|8608.49|8488.49|8608.49|8488.49|8607.99|8487.99|9
1654386280000|2022-06-04 23:44:40|8608.53|8488.53|8609.68|8489.68|8609.68|8489.68|8608.53|8488.53|10
1654386290000|2022-06-04 23:44:50|8609.73|8489.73|8610.19|8490.19|8610.19|8490.19|8609.63|8489.63|8
1654386300000|2022-06-04 23:45:00|8610.27|8490.27|8611.01|8491.01|8611.15|8491.15|8609.83|8489.83|9
1654386310000|2022-06-04 23:45:10|8611.15|8491.15|8610.7|8490.7|8611.15|8491.15|8610.7|8490.7|9
1654386320000|2022-06-04 23:45:20|8610.77|8490.77|8610.51|8490.51|8611.07|8491.07|8610.51|8490.51|10
1654386330000|2022-06-04 23:45:30|8610.49|8490.49|8608.13|8488.13|8610.49|8490.49|8608.12|8488.12|10
1654386340000|2022-06-04 23:45:40|8608.1|8488.1|8607.73|8487.73|8608.14|8488.14|8607.73|8487.73|10
1654386350000|2022-06-04 23:45:50|8607.58|8487.58|8607.59|8487.59|8607.61|8487.61|8607.5|8487.5|7
1654386360000|2022-06-04 23:46:00|8607.82|8487.82|8607.83|8487.83|8607.88|8487.88|8607.8|8487.8|9
1654386370000|2022-06-04 23:46:10|8607.87|8487.87|8607.42|8487.42|8607.88|8487.88|8607.42|8487.42|5
1654386380000|2022-06-04 23:46:20|8607.41|8487.41|8607.26|8487.26|8607.44|8487.44|8607.26|8487.26|4
1654386390000|2022-06-04 23:46:30|8607.15|8487.15|8607.43|8487.43|8607.43|8487.43|8607.15|8487.15|7
1654386400000|2022-06-04 23:46:40|8607.41|8487.41|8606.8|8486.8|8607.41|8487.41|8606.8|8486.8|9
1654386410000|2022-06-04 23:46:50|8606.78|8486.78|8606.76|8486.76|8606.95|8486.95|8606.71|8486.71|8
1654386420000|2022-06-04 23:47:00|8606.77|8486.77|8606.25|8486.25|8606.77|8486.77|8606.25|8486.25|7
1654386430000|2022-06-04 23:47:10|8606.23|8486.23|8605.97|8485.97|8606.25|8486.25|8605.97|8485.97|5
1654386440000|2022-06-04 23:47:20|8605.74|8485.74|8605.19|8485.19|8605.74|8485.74|8605.19|8485.19|8
1654386450000|2022-06-04 23:47:30|8604.7|8484.7|8604.39|8484.39|8604.7|8484.7|8604.39|8484.39|5
1654386460000|2022-06-04 23:47:40|8604.38|8484.38|8603.87|8483.87|8604.38|8484.38|8603.87|8483.87|8
1654386470000|2022-06-04 23:47:50|8603.86|8483.86|8603.87|8483.87|8604|8484|8603.78|8483.78|8
1654386480000|2022-06-04 23:48:00|8603.96|8483.96|8602.63|8482.63|8603.96|8483.96|8602.63|8482.63|8
1654386490000|2022-06-04 23:48:10|8602.62|8482.62|8605.11|8485.11|8605.11|8485.11|8602.62|8482.62|9
1654386500000|2022-06-04 23:48:20|8605.28|8485.28|8608.66|8488.66|8608.66|8488.66|8605.28|8485.28|10
1654386510000|2022-06-04 23:48:30|8610.03|8490.03|8611.38|8491.38|8611.41|8491.41|8610.03|8490.03|10
1654386520000|2022-06-04 23:48:40|8611.66|8491.66|8615.96|8495.96|8615.96|8495.96|8611.66|8491.66|10
1654386530000|2022-06-04 23:48:50|8616.87|8496.87|8619.6|8499.6|8619.75|8499.75|8616.87|8496.87|10
1654386540000|2022-06-04 23:49:00|8619.73|8499.73|8617.92|8497.92|8619.73|8499.73|8617.92|8497.92|10
1654386550000|2022-06-04 23:49:10|8617.46|8497.46|8618.05|8498.05|8618.2|8498.2|8617.41|8497.41|10
1654386560000|2022-06-04 23:49:20|8617.7|8497.7|8617.94|8497.94|8618.05|8498.05|8617.32|8497.32|9
1654386570000|2022-06-04 23:49:30|8617.85|8497.85|8618.65|8498.65|8618.78|8498.78|8617.61|8497.61|10
1654386580000|2022-06-04 23:49:40|8618.88|8498.88|8619.17|8499.17|8619.33|8499.33|8618.7|8498.7|10
1654386590000|2022-06-04 23:49:50|8619.24|8499.24|8619.81|8499.81|8620.01|8500.01|8619.14|8499.14|8
1654386600000|2022-06-04 23:50:00|8619.99|8499.99|8620.09|8500.09|8620.14|8500.14|8619.87|8499.87|9
1654386610000|2022-06-04 23:50:10|8620.08|8500.08|8619.91|8499.91|8620.13|8500.13|8619.83|8499.83|9
1654386620000|2022-06-04 23:50:20|8619.69|8499.69|8619.68|8499.68|8619.71|8499.71|8619.59|8499.59|10
1654386630000|2022-06-04 23:50:30|8619.54|8499.54|8619.52|8499.52|8619.58|8499.58|8619.52|8499.52|3
1654386640000|2022-06-04 23:50:40|8619.4|8499.4|8619.16|8499.16|8619.47|8499.47|8619.13|8499.13|9
1654386650000|2022-06-04 23:50:50|8619.26|8499.26|8619.25|8499.25|8619.32|8499.32|8619.12|8499.12|9
1654386660000|2022-06-04 23:51:00|8619.35|8499.35|8619.45|8499.45|8619.45|8499.45|8619.35|8499.35|7
1654386670000|2022-06-04 23:51:10|8619.36|8499.36|8619.87|8499.87|8619.91|8499.91|8619.36|8499.36|9
1654386680000|2022-06-04 23:51:20|8619.96|8499.96|8619.61|8499.61|8619.96|8499.96|8619.53|8499.53|9
1654386690000|2022-06-04 23:51:30|8619.81|8499.81|8619.78|8499.78|8619.81|8499.81|8619.69|8499.69|7
1654386700000|2022-06-04 23:51:40|8620.03|8500.03|8620.41|8500.41|8620.41|8500.41|8620.03|8500.03|5
1654386710000|2022-06-04 23:51:50|8620.42|8500.42|8621|8501|8621.03|8501.03|8620.42|8500.42|4
1654386720000|2022-06-04 23:52:00|8621.08|8501.08|8621.09|8501.09|8621.16|8501.16|8621.07|8501.07|7
1654386730000|2022-06-04 23:52:10|8621.26|8501.26|8622.17|8502.17|8622.17|8502.17|8621.26|8501.26|8
1654386740000|2022-06-04 23:52:20|8622.19|8502.19|8621.83|8501.83|8622.19|8502.19|8621.83|8501.83|9
1654386750000|2022-06-04 23:52:30|8621.89|8501.89|8621.63|8501.63|8621.89|8501.89|8621.63|8501.63|6
1654386760000|2022-06-04 23:52:40|8621.79|8501.79|8621.78|8501.78|8621.82|8501.82|8621.74|8501.74|4
1654386770000|2022-06-04 23:52:50|8621.79|8501.79|8624.76|8504.76|8624.76|8504.76|8621.79|8501.79|10
1654386780000|2022-06-04 23:53:00|8625.35|8505.35|8625.39|8505.39|8625.64|8505.64|8625.34|8505.34|10
1654386790000|2022-06-04 23:53:10|8625.23|8505.23|8624.97|8504.97|8625.48|8505.48|8624.97|8504.97|9
1654386800000|2022-06-04 23:53:20|8624.99|8504.99|8624.9|8504.9|8624.99|8504.99|8624.77|8504.77|8
1654386810000|2022-06-04 23:53:30|8624.83|8504.83|8624.58|8504.58|8624.83|8504.83|8624.51|8504.51|9
1654386820000|2022-06-04 23:53:40|8624.64|8504.64|8624.9|8504.9|8625.02|8505.02|8624.58|8504.58|10
1654386830000|2022-06-04 23:53:50|8624.91|8504.91|8625.02|8505.02|8625.02|8505.02|8624.82|8504.82|7
1654386840000|2022-06-04 23:54:00|8624.87|8504.87|8624.2|8504.2|8624.93|8504.93|8623.99|8503.99|8
1654386850000|2022-06-04 23:54:10|8624.25|8504.25|8623.85|8503.85|8624.25|8504.25|8623.81|8503.81|9
1654386860000|2022-06-04 23:54:20|8623.98|8503.98|8624.41|8504.41|8624.56|8504.56|8623.96|8503.96|8
1654386870000|2022-06-04 23:54:30|8624.5|8504.5|8625.34|8505.34|8625.43|8505.43|8624.5|8504.5|10
1654386880000|2022-06-04 23:54:40|8625.45|8505.45|8625.42|8505.42|8625.54|8505.54|8625.42|8505.42|9
1654386890000|2022-06-04 23:54:50|8625.36|8505.36|8625.32|8505.32|8625.56|8505.56|8625.32|8505.32|7
1654386900000|2022-06-04 23:55:00|8625.21|8505.21|8625.54|8505.54|8625.54|8505.54|8625.21|8505.21|10
1654386910000|2022-06-04 23:55:10|8625.7|8505.7|8625.81|8505.81|8625.81|8505.81|8625.67|8505.67|7
1654386920000|2022-06-04 23:55:20|8625.83|8505.83|8625.12|8505.12|8625.83|8505.83|8625.12|8505.12|10
1654386930000|2022-06-04 23:55:30|8624.97|8504.97|8625.15|8505.15|8625.2|8505.2|8624.92|8504.92|10
1654386940000|2022-06-04 23:55:40|8625.12|8505.12|8626.03|8506.03|8626.03|8506.03|8625.12|8505.12|7
1654386950000|2022-06-04 23:55:50|8626.11|8506.11|8628.97|8508.97|8628.97|8508.97|8626.11|8506.11|9
1654386960000|2022-06-04 23:56:00|8628.99|8508.99|8629.88|8509.88|8629.88|8509.88|8628.99|8508.99|8
1654386970000|2022-06-04 23:56:10|8629.68|8509.68|8630.11|8510.11|8630.48|8510.48|8629.68|8509.68|9
1654386980000|2022-06-04 23:56:20|8630.22|8510.22|8630.08|8510.08|8630.28|8510.28|8630.08|8510.08|7
1654386990000|2022-06-04 23:56:30|8630.07|8510.07|8630.51|8510.51|8630.63|8510.63|8629.99|8509.99|10
1654387000000|2022-06-04 23:56:40|8630.34|8510.34|8630.6|8510.6|8630.6|8510.6|8630.24|8510.24|10
1654387010000|2022-06-04 23:56:50|8629.66|8509.66|8628.8|8508.8|8629.66|8509.66|8628.8|8508.8|10
1654387020000|2022-06-04 23:57:00|8628.64|8508.64|8628.44|8508.44|8628.82|8508.82|8628.42|8508.42|10
1654387030000|2022-06-04 23:57:10|8628.5|8508.5|8628.64|8508.64|8628.64|8508.64|8628.37|8508.37|7
1654387040000|2022-06-04 23:57:20|8628.51|8508.51|8628.64|8508.64|8628.72|8508.72|8628.51|8508.51|6
1654387050000|2022-06-04 23:57:30|8628.63|8508.63|8628.82|8508.82|8628.84|8508.84|8628.62|8508.62|9
1654387060000|2022-06-04 23:57:40|8628.78|8508.78|8629.01|8509.01|8629.14|8509.14|8628.78|8508.78|7
1654387070000|2022-06-04 23:57:50|8628.78|8508.78|8628.02|8508.02|8628.78|8508.78|8628.02|8508.02|8
1654387080000|2022-06-04 23:58:00|8627.9|8507.9|8628.46|8508.46|8628.46|8508.46|8627.63|8507.63|9
1654387090000|2022-06-04 23:58:10|8628.47|8508.47|8628.78|8508.78|8628.78|8508.78|8628.39|8508.39|8
1654387100000|2022-06-04 23:58:20|8628.88|8508.88|8628.66|8508.66|8628.91|8508.91|8628.48|8508.48|10
1654387110000|2022-06-04 23:58:30|8628.74|8508.74|8628.79|8508.79|8628.79|8508.79|8628.59|8508.59|9
1654387120000|2022-06-04 23:58:40|8628.82|8508.82|8628.98|8508.98|8629.06|8509.06|8628.67|8508.67|9
1654387130000|2022-06-04 23:58:50|8629.11|8509.11|8628.88|8508.88|8629.11|8509.11|8628.88|8508.88|7
1654387140000|2022-06-04 23:59:00|8629.01|8509.01|8629.94|8509.94|8629.96|8509.96|8629.01|8509.01|9
1654387150000|2022-06-04 23:59:10|8629.97|8509.97|8630.08|8510.08|8630.08|8510.08|8629.91|8509.91|7
1654387160000|2022-06-04 23:59:20|8630.12|8510.12|8630.66|8510.66|8630.66|8510.66|8630.12|8510.12|10
1654387170000|2022-06-04 23:59:30|8630.76|8510.76|8631.25|8511.25|8631.32|8511.32|8630.74|8510.74|7
1654387180000|2022-06-04 23:59:40|8631.24|8511.24|8632.2|8512.2|8632.31|8512.31|8631.24|8511.24|10
1654387190000|2022-06-04 23:59:50|8632.21|8512.21|8631.51|8511.51|8632.21|8512.21|8631.39|8511.39|8
1654387200000|2022-06-05 00:00:00|8631.2|8511.2|8631.07|8511.07|8631.56|8511.56|8631.07|8511.07|10
1654387210000|2022-06-05 00:00:10|8631.24|8511.24|8634.19|8514.19|8634.19|8514.19|8631.24|8511.24|10
1654387220000|2022-06-05 00:00:20|8635.47|8515.47|8636.86|8516.86|8636.98|8516.98|8634.84|8514.84|10
1654387230000|2022-06-05 00:00:30|8636.12|8516.12|8635.7|8515.7|8636.28|8516.28|8635.7|8515.7|9
1654387240000|2022-06-05 00:00:40|8635.68|8515.68|8633.82|8513.82|8635.69|8515.69|8633.82|8513.82|9
1654387250000|2022-06-05 00:00:50|8633.61|8513.61|8633.09|8513.09|8633.65|8513.65|8633.09|8513.09|10
1654387260000|2022-06-05 00:01:00|8633|8513|8632.17|8512.17|8633|8513|8632.17|8512.17|9
1654387270000|2022-06-05 00:01:10|8631.82|8511.82|8630.38|8510.38|8631.82|8511.82|8630.38|8510.38|10
1654387280000|2022-06-05 00:01:20|8630.28|8510.28|8629.81|8509.81|8630.41|8510.41|8629.67|8509.67|9
1654387290000|2022-06-05 00:01:30|8629.59|8509.59|8627.52|8507.52|8629.59|8509.59|8627.52|8507.52|8
1654387300000|2022-06-05 00:01:40|8627.36|8507.36|8626.61|8506.61|8627.36|8507.36|8626.38|8506.38|9
1654387310000|2022-06-05 00:01:50|8626.47|8506.47|8626.25|8506.25|8626.61|8506.61|8626.25|8506.25|8
1654387320000|2022-06-05 00:02:00|8626.14|8506.14|8625.97|8505.97|8626.19|8506.19|8625.97|8505.97|8
1654387330000|2022-06-05 00:02:10|8625.93|8505.93|8624.87|8504.87|8625.96|8505.96|8624.87|8504.87|9
1654387340000|2022-06-05 00:02:20|8624.86|8504.86|8624.99|8504.99|8625.05|8505.05|8624.77|8504.77|10
1654387350000|2022-06-05 00:02:30|8625.46|8505.46|8625.58|8505.58|8625.58|8505.58|8625.15|8505.15|9
1654387360000|2022-06-05 00:02:40|8625.27|8505.27|8625.86|8505.86|8625.86|8505.86|8625.27|8505.27|10
1654387370000|2022-06-05 00:02:50|8625.96|8505.96|8626.38|8506.38|8626.38|8506.38|8625.81|8505.81|10
1654387380000|2022-06-05 00:03:00|8626.31|8506.31|8626.37|8506.37|8626.47|8506.47|8626.16|8506.16|10
1654387390000|2022-06-05 00:03:10|8626.6|8506.6|8626.91|8506.91|8626.91|8506.91|8626.53|8506.53|9
1654387400000|2022-06-05 00:03:20|8626.92|8506.92|8626.89|8506.89|8626.92|8506.92|8626.88|8506.88|4
1654387410000|2022-06-05 00:03:30|8627.09|8507.09|8626.12|8506.12|8627.09|8507.09|8626.12|8506.12|9
1654387420000|2022-06-05 00:03:40|8626.01|8506.01|8626.4|8506.4|8626.4|8506.4|8625.99|8505.99|9
1654387430000|2022-06-05 00:03:50|8626.03|8506.03|8625.32|8505.32|8626.03|8506.03|8625.32|8505.32|9
1654387440000|2022-06-05 00:04:00|8625.16|8505.16|8623.82|8503.82|8625.16|8505.16|8623.82|8503.82|9
1654387450000|2022-06-05 00:04:10|8623.69|8503.69|8622.35|8502.35|8623.69|8503.69|8622.25|8502.25|10
1654387460000|2022-06-05 00:04:20|8622.31|8502.31|8622.12|8502.12|8622.31|8502.31|8621.73|8501.73|10
1654387470000|2022-06-05 00:04:30|8622.03|8502.03|8621.57|8501.57|8622.06|8502.06|8621.57|8501.57|9
1654387480000|2022-06-05 00:04:40|8621.73|8501.73|8620.75|8500.75|8621.98|8501.98|8620.75|8500.75|9
1654387490000|2022-06-05 00:04:50|8620.97|8500.97|8620.79|8500.79|8621.1|8501.1|8620.61|8500.61|10
1654387500000|2022-06-05 00:05:00|8620.52|8500.52|8621.07|8501.07|8621.37|8501.37|8620.52|8500.52|9
1654387510000|2022-06-05 00:05:10|8621.04|8501.04|8620.75|8500.75|8621.04|8501.04|8620.75|8500.75|7
1654387520000|2022-06-05 00:05:20|8620.84|8500.84|8621.26|8501.26|8621.26|8501.26|8620.84|8500.84|9
1654387530000|2022-06-05 00:05:30|8621.34|8501.34|8621.69|8501.69|8621.72|8501.72|8621.34|8501.34|9
1654387540000|2022-06-05 00:05:40|8621.81|8501.81|8621.94|8501.94|8621.94|8501.94|8621.75|8501.75|10
1654387550000|2022-06-05 00:05:50|8621.96|8501.96|8621.91|8501.91|8622.04|8502.04|8621.66|8501.66|10
1654387560000|2022-06-05 00:06:00|8621.86|8501.86|8621.77|8501.77|8621.93|8501.93|8621.7|8501.7|7
1654387570000|2022-06-05 00:06:10|8621.62|8501.62|8622.59|8502.59|8622.59|8502.59|8621.62|8501.62|9
1654387580000|2022-06-05 00:06:20|8622.67|8502.67|8622.13|8502.13|8622.79|8502.79|8622.03|8502.03|8
1654387590000|2022-06-05 00:06:30|8622.09|8502.09|8621.22|8501.22|8622.29|8502.29|8621.22|8501.22|9
1654387600000|2022-06-05 00:06:40|8620.99|8500.99|8620.97|8500.97|8620.99|8500.99|8620.88|8500.88|7
1654387610000|2022-06-05 00:06:50|8620.64|8500.64|8620.21|8500.21|8620.64|8500.64|8620.15|8500.15|10
1654387620000|2022-06-05 00:07:00|8620.2|8500.2|8619.44|8499.44|8620.2|8500.2|8619.44|8499.44|8
1654387630000|2022-06-05 00:07:10|8619.41|8499.41|8618.36|8498.36|8619.41|8499.41|8618.36|8498.36|7
1654387640000|2022-06-05 00:07:20|8618.37|8498.37|8618.42|8498.42|8618.42|8498.42|8618.29|8498.29|9
1654387650000|2022-06-05 00:07:30|8618.39|8498.39|8618.55|8498.55|8618.55|8498.55|8618.35|8498.35|10
1654387660000|2022-06-05 00:07:40|8618.63|8498.63|8618.54|8498.54|8618.65|8498.65|8618.46|8498.46|7
1654387670000|2022-06-05 00:07:50|8618.55|8498.55|8618.7|8498.7|8618.83|8498.83|8618.55|8498.55|6
1654387680000|2022-06-05 00:08:00|8618.64|8498.64|8618.58|8498.58|8618.71|8498.71|8618.58|8498.58|9
1654387690000|2022-06-05 00:08:10|8618.48|8498.48|8618.45|8498.45|8618.52|8498.52|8618.26|8498.26|7
1654387700000|2022-06-05 00:08:20|8618.46|8498.46|8617.72|8497.72|8618.46|8498.46|8617.72|8497.72|8
1654387710000|2022-06-05 00:08:30|8617.7|8497.7|8617.07|8497.07|8617.7|8497.7|8616.79|8496.79|10
1654387720000|2022-06-05 00:08:40|8617.09|8497.09|8614.44|8494.44|8617.19|8497.19|8614.44|8494.44|9
1654387730000|2022-06-05 00:08:50|8614.29|8494.29|8613.02|8493.02|8614.55|8494.55|8612.97|8492.97|10
1654387740000|2022-06-05 00:09:00|8612.96|8492.96|8612.96|8492.96|8613.05|8493.05|8612.95|8492.95|7
1654387750000|2022-06-05 00:09:10|8612.94|8492.94|8612.35|8492.35|8612.94|8492.94|8612.35|8492.35|9
1654387760000|2022-06-05 00:09:20|8612.37|8492.37|8612.9|8492.9|8612.9|8492.9|8611.98|8491.98|8
1654387770000|2022-06-05 00:09:30|8612.78|8492.78|8612.66|8492.66|8612.78|8492.78|8612.45|8492.45|9
1654387780000|2022-06-05 00:09:40|8612.98|8492.98|8613.71|8493.71|8613.71|8493.71|8612.92|8492.92|9
1654387790000|2022-06-05 00:09:50|8613.84|8493.84|8614.22|8494.22|8614.36|8494.36|8613.81|8493.81|10
1654387800000|2022-06-05 00:10:00|8613.68|8493.68|8612.71|8492.71|8613.68|8493.68|8612.71|8492.71|8
1654387810000|2022-06-05 00:10:10|8612.72|8492.72|8612.93|8492.93|8612.97|8492.97|8612.72|8492.72|10
1654387820000|2022-06-05 00:10:20|8613.21|8493.21|8613.86|8493.86|8613.89|8493.89|8613.04|8493.04|10
1654387830000|2022-06-05 00:10:30|8613.88|8493.88|8614.31|8494.31|8614.44|8494.44|8613.88|8493.88|8
1654387840000|2022-06-05 00:10:40|8614.35|8494.35|8614.98|8494.98|8615|8495|8614.35|8494.35|9
1654387850000|2022-06-05 00:10:50|8614.97|8494.97|8616.27|8496.27|8616.27|8496.27|8614.92|8494.92|8
1654387860000|2022-06-05 00:11:00|8617.12|8497.12|8619.38|8499.38|8619.82|8499.82|8617.12|8497.12|10
1654387870000|2022-06-05 00:11:10|8620.08|8500.08|8620.98|8500.98|8621.14|8501.14|8620.08|8500.08|9
1654387880000|2022-06-05 00:11:20|8621.07|8501.07|8620.9|8500.9|8621.07|8501.07|8620.9|8500.9|6
1654387890000|2022-06-05 00:11:30|8621.34|8501.34|8622.69|8502.69|8622.69|8502.69|8621.34|8501.34|6
1654387900000|2022-06-05 00:11:40|8622.7|8502.7|8623.13|8503.13|8623.29|8503.29|8622.7|8502.7|10
1654387910000|2022-06-05 00:11:50|8623.03|8503.03|8623.29|8503.29|8623.43|8503.43|8623.03|8503.03|10
1654387920000|2022-06-05 00:12:00|8623.34|8503.34|8623.32|8503.32|8623.66|8503.66|8623.09|8503.09|10
1654387930000|2022-06-05 00:12:10|8623.43|8503.43|8623.84|8503.84|8623.95|8503.95|8623.43|8503.43|8
1654387940000|2022-06-05 00:12:20|8623.87|8503.87|8624.66|8504.66|8624.66|8504.66|8623.87|8503.87|9
1654387950000|2022-06-05 00:12:30|8624.74|8504.74|8625.4|8505.4|8625.4|8505.4|8624.67|8504.67|7
1654387960000|2022-06-05 00:12:40|8626.58|8506.58|8627.76|8507.76|8627.81|8507.81|8626.58|8506.58|9
1654387970000|2022-06-05 00:12:50|8627.75|8507.75|8629.96|8509.96|8629.96|8509.96|8627.75|8507.75|9
1654387980000|2022-06-05 00:13:00|8630.06|8510.06|8628.76|8508.76|8630.06|8510.06|8628.73|8508.73|10
1654387990000|2022-06-05 00:13:10|8628.86|8508.86|8627.95|8507.95|8628.86|8508.86|8627.89|8507.89|9
1654388000000|2022-06-05 00:13:20|8628.06|8508.06|8628.25|8508.25|8628.49|8508.49|8628.06|8508.06|9
1654388010000|2022-06-05 00:13:30|8628.36|8508.36|8628.6|8508.6|8628.6|8508.6|8628.04|8508.04|9
1654388020000|2022-06-05 00:13:40|8628.71|8508.71|8628.9|8508.9|8629.05|8509.05|8628.46|8508.46|9
1654388030000|2022-06-05 00:13:50|8628.87|8508.87|8628.59|8508.59|8628.87|8508.87|8628.59|8508.59|9
1654388040000|2022-06-05 00:14:00|8628.57|8508.57|8628.24|8508.24|8628.6|8508.6|8627.75|8507.75|8
1654388050000|2022-06-05 00:14:10|8628.18|8508.18|8628.33|8508.33|8628.36|8508.36|8628.18|8508.18|8
1654388060000|2022-06-05 00:14:20|8628.38|8508.38|8628.77|8508.77|8628.84|8508.84|8628.27|8508.27|10
1654388070000|2022-06-05 00:14:30|8629.08|8509.08|8629.99|8509.99|8629.99|8509.99|8628.96|8508.96|10
1654388080000|2022-06-05 00:14:40|8629.93|8509.93|8631.55|8511.55|8631.55|8511.55|8629.93|8509.93|10
1654388090000|2022-06-05 00:14:50|8631.76|8511.76|8632.45|8512.45|8632.45|8512.45|8631.76|8511.76|9
1654388100000|2022-06-05 00:15:00|8632.91|8512.91|8633.77|8513.77|8633.77|8513.77|8632.91|8512.91|10
1654388110000|2022-06-05 00:15:10|8634.17|8514.17|8634.81|8514.81|8634.81|8514.81|8634.17|8514.17|10
1654388120000|2022-06-05 00:15:20|8634.9|8514.9|8634.38|8514.38|8634.9|8514.9|8633.9|8513.9|10
1654388130000|2022-06-05 00:15:30|8634.37|8514.37|8634.13|8514.13|8634.78|8514.78|8634.07|8514.07|10
1654388140000|2022-06-05 00:15:40|8634.09|8514.09|8634.19|8514.19|8634.23|8514.23|8634.06|8514.06|7
1654388150000|2022-06-05 00:15:50|8634.12|8514.12|8634.04|8514.04|8634.3|8514.3|8634.04|8514.04|6
1654388160000|2022-06-05 00:16:00|8633.75|8513.75|8632.37|8512.37|8633.75|8513.75|8632.37|8512.37|8
1654388170000|2022-06-05 00:16:10|8632.32|8512.32|8630.8|8510.8|8632.55|8512.55|8630.8|8510.8|10
1654388180000|2022-06-05 00:16:20|8630.5|8510.5|8630.92|8510.92|8631.31|8511.31|8630.5|8510.5|9
1654388190000|2022-06-05 00:16:30|8630.94|8510.94|8630.47|8510.47|8630.95|8510.95|8630.4|8510.4|9
1654388200000|2022-06-05 00:16:40|8630.4|8510.4|8630.03|8510.03|8630.47|8510.47|8630.03|8510.03|8
1654388210000|2022-06-05 00:16:50|8630.11|8510.11|8630|8510|8630.24|8510.24|8630|8510|7
1654388220000|2022-06-05 00:17:00|8629.99|8509.99|8630.66|8510.66|8630.88|8510.88|8629.99|8509.99|9
1654388230000|2022-06-05 00:17:10|8630.65|8510.65|8630.7|8510.7|8630.7|8510.7|8630.62|8510.62|9
1654388240000|2022-06-05 00:17:20|8630.54|8510.54|8631.22|8511.22|8631.29|8511.29|8630.54|8510.54|9
1654388250000|2022-06-05 00:17:30|8631.21|8511.21|8630.65|8510.65|8631.23|8511.23|8630.65|8510.65|8
1654388260000|2022-06-05 00:17:40|8630.69|8510.69|8629.72|8509.72|8630.69|8510.69|8629.72|8509.72|10
1654388270000|2022-06-05 00:17:50|8629.68|8509.68|8629.55|8509.55|8629.79|8509.79|8629.46|8509.46|8
1654388280000|2022-06-05 00:18:00|8629.56|8509.56|8629.96|8509.96|8629.96|8509.96|8629.53|8509.53|8
1654388290000|2022-06-05 00:18:10|8629.88|8509.88|8629.73|8509.73|8629.91|8509.91|8629.6|8509.6|7
1654388300000|2022-06-05 00:18:20|8629.74|8509.74|8630.76|8510.76|8630.76|8510.76|8629.74|8509.74|8
1654388310000|2022-06-05 00:18:30|8630.77|8510.77|8631.24|8511.24|8631.24|8511.24|8630.77|8510.77|5
1654388320000|2022-06-05 00:18:40|8631.36|8511.36|8630.94|8510.94|8631.45|8511.45|8630.94|8510.94|9
1654388330000|2022-06-05 00:18:50|8630.73|8510.73|8631.3|8511.3|8631.3|8511.3|8630.56|8510.56|10
1654388340000|2022-06-05 00:19:00|8631.52|8511.52|8631.54|8511.54|8631.63|8511.63|8631.52|8511.52|6
1654388350000|2022-06-05 00:19:10|8631.52|8511.52|8631.94|8511.94|8632.2|8512.2|8631.52|8511.52|10
1654388360000|2022-06-05 00:19:20|8631.85|8511.85|8632|8512|8632|8512|8631.68|8511.68|9
1654388370000|2022-06-05 00:19:30|8632.01|8512.01|8631.51|8511.51|8632.12|8512.12|8631.51|8511.51|10
1654388380000|2022-06-05 00:19:40|8631.35|8511.35|8630.89|8510.89|8631.35|8511.35|8630.71|8510.71|8
1654388390000|2022-06-05 00:19:50|8630.96|8510.96|8630.01|8510.01|8630.96|8510.96|8629.68|8509.68|9
1654388400000|2022-06-05 00:20:00|8629.74|8509.74|8631.39|8511.39|8631.53|8511.53|8629.74|8509.74|10
1654388410000|2022-06-05 00:20:10|8631.56|8511.56|8632.73|8512.73|8632.73|8512.73|8631.56|8511.56|10
1654388420000|2022-06-05 00:20:20|8632.67|8512.67|8631.49|8511.49|8632.67|8512.67|8631.42|8511.42|10
1654388430000|2022-06-05 00:20:30|8631.41|8511.41|8631.33|8511.33|8631.53|8511.53|8630.98|8510.98|10
1654388440000|2022-06-05 00:20:40|8631.27|8511.27|8631.4|8511.4|8631.4|8511.4|8631.22|8511.22|5
1654388450000|2022-06-05 00:20:50|8631.44|8511.44|8631.34|8511.34|8631.45|8511.45|8631.27|8511.27|8
1654388460000|2022-06-05 00:21:00|8631.33|8511.33|8630.76|8510.76|8631.49|8511.49|8630.76|8510.76|9
1654388470000|2022-06-05 00:21:10|8630.73|8510.73|8630.17|8510.17|8630.73|8510.73|8630.17|8510.17|10
1654388480000|2022-06-05 00:21:20|8630.1|8510.1|8629.66|8509.66|8630.22|8510.22|8629.62|8509.62|10
1654388490000|2022-06-05 00:21:30|8629.57|8509.57|8629.65|8509.65|8629.91|8509.91|8629.57|8509.57|10
1654388500000|2022-06-05 00:21:40|8629.59|8509.59|8630.37|8510.37|8630.37|8510.37|8629.58|8509.58|7
1654388510000|2022-06-05 00:21:50|8630.36|8510.36|8630.34|8510.34|8630.45|8510.45|8630.34|8510.34|6
1654388520000|2022-06-05 00:22:00|8630.71|8510.71|8632.2|8512.2|8632.2|8512.2|8630.71|8510.71|10
1654388530000|2022-06-05 00:22:10|8632.23|8512.23|8632.27|8512.27|8632.3|8512.3|8632.04|8512.04|7
1654388540000|2022-06-05 00:22:20|8632.25|8512.25|8632.1|8512.1|8632.36|8512.36|8632.1|8512.1|9
1654388550000|2022-06-05 00:22:30|8632.13|8512.13|8632.42|8512.42|8632.42|8512.42|8632.13|8512.13|8
1654388560000|2022-06-05 00:22:40|8632.44|8512.44|8633.21|8513.21|8633.21|8513.21|8632.28|8512.28|6
1654388570000|2022-06-05 00:22:50|8633.2|8513.2|8632.99|8512.99|8633.47|8513.47|8632.99|8512.99|10
1654388580000|2022-06-05 00:23:00|8633.09|8513.09|8633.49|8513.49|8633.62|8513.62|8632.73|8512.73|10
1654388590000|2022-06-05 00:23:10|8633.76|8513.76|8634.04|8514.04|8634.08|8514.08|8633.67|8513.67|10
1654388600000|2022-06-05 00:23:20|8633.9|8513.9|8632.9|8512.9|8633.9|8513.9|8632.9|8512.9|9
1654388610000|2022-06-05 00:23:30|8632.7|8512.7|8632.5|8512.5|8632.71|8512.71|8632.5|8512.5|7
1654388620000|2022-06-05 00:23:40|8632.54|8512.54|8633.11|8513.11|8633.27|8513.27|8632.54|8512.54|10
1654388630000|2022-06-05 00:23:50|8633.05|8513.05|8632.06|8512.06|8633.05|8513.05|8632.06|8512.06|7
1654388640000|2022-06-05 00:24:00|8631.79|8511.79|8633.01|8513.01|8633.01|8513.01|8631.69|8511.69|8
1654388650000|2022-06-05 00:24:10|8632.98|8512.98|8633.14|8513.14|8633.18|8513.18|8632.95|8512.95|9
1654388660000|2022-06-05 00:24:20|8633.29|8513.29|8633.55|8513.55|8633.55|8513.55|8633.28|8513.28|8
1654388670000|2022-06-05 00:24:30|8633.4|8513.4|8633.48|8513.48|8633.5|8513.5|8633.4|8513.4|7
1654388680000|2022-06-05 00:24:40|8633.59|8513.59|8632.9|8512.9|8633.59|8513.59|8632.9|8512.9|9
1654388690000|2022-06-05 00:24:50|8632.72|8512.72|8632.1|8512.1|8632.93|8512.93|8632.1|8512.1|10
1654388700000|2022-06-05 00:25:00|8632.5|8512.5|8632.16|8512.16|8632.5|8512.5|8632.16|8512.16|9
1654388710000|2022-06-05 00:25:10|8632.15|8512.15|8632.02|8512.02|8632.2|8512.2|8631.9|8511.9|7
1654388720000|2022-06-05 00:25:20|8631.88|8511.88|8631.84|8511.84|8631.92|8511.92|8631.73|8511.73|8
1654388730000|2022-06-05 00:25:30|8631.8|8511.8|8631.71|8511.71|8631.8|8511.8|8631.61|8511.61|8
1654388740000|2022-06-05 00:25:40|8631.73|8511.73|8631.39|8511.39|8631.76|8511.76|8631.39|8511.39|9
1654388750000|2022-06-05 00:25:50|8631.51|8511.51|8631.62|8511.62|8631.62|8511.62|8631.51|8511.51|2
1654388760000|2022-06-05 00:26:00|8631.71|8511.71|8632.26|8512.26|8632.26|8512.26|8631.71|8511.71|9
1654388770000|2022-06-05 00:26:10|8632.66|8512.66|8633.93|8513.93|8633.93|8513.93|8632.66|8512.66|10
1654388780000|2022-06-05 00:26:20|8633.91|8513.91|8633.88|8513.88|8633.91|8513.91|8633.7|8513.7|9
1654388790000|2022-06-05 00:26:30|8633.92|8513.92|8634.66|8514.66|8634.73|8514.73|8633.92|8513.92|9
1654388800000|2022-06-05 00:26:40|8634.65|8514.65|8634.97|8514.97|8634.97|8514.97|8634.65|8514.65|8
1654388810000|2022-06-05 00:26:50|8635|8515|8635.13|8515.13|8635.13|8515.13|8635|8515|5
1654388820000|2022-06-05 00:27:00|8635.16|8515.16|8634.77|8514.77|8635.21|8515.21|8634.72|8514.72|6
1654388830000|2022-06-05 00:27:10|8634.81|8514.81|8634.36|8514.36|8634.98|8514.98|8634.36|8514.36|9
1654388840000|2022-06-05 00:27:20|8633.77|8513.77|8632.37|8512.37|8633.93|8513.93|8632.37|8512.37|10
1654388850000|2022-06-05 00:27:30|8632.45|8512.45|8631.94|8511.94|8632.58|8512.58|8631.93|8511.93|10
1654388860000|2022-06-05 00:27:40|8632.04|8512.04|8631.88|8511.88|8632.15|8512.15|8631.86|8511.86|8
1654388870000|2022-06-05 00:27:50|8631.95|8511.95|8631.5|8511.5|8631.95|8511.95|8631.45|8511.45|10
1654388880000|2022-06-05 00:28:00|8631.41|8511.41|8631.27|8511.27|8631.48|8511.48|8631.25|8511.25|7
1654388890000|2022-06-05 00:28:10|8631.47|8511.47|8631.24|8511.24|8631.47|8511.47|8631.05|8511.05|10
1654388900000|2022-06-05 00:28:20|8631.27|8511.27|8631.15|8511.15|8631.39|8511.39|8631.12|8511.12|9
1654388910000|2022-06-05 00:28:30|8631.16|8511.16|8628.45|8508.45|8631.16|8511.16|8628.45|8508.45|10
1654388920000|2022-06-05 00:28:40|8628.38|8508.38|8627.46|8507.46|8628.38|8508.38|8627.46|8507.46|9
1654388930000|2022-06-05 00:28:50|8627.25|8507.25|8626.63|8506.63|8627.27|8507.27|8626.63|8506.63|9
1654388940000|2022-06-05 00:29:00|8626.62|8506.62|8626.7|8506.7|8626.7|8506.7|8626.42|8506.42|7
1654388950000|2022-06-05 00:29:10|8626.72|8506.72|8626.82|8506.82|8626.95|8506.95|8626.72|8506.72|6
1654388960000|2022-06-05 00:29:20|8626.92|8506.92|8627.19|8507.19|8627.19|8507.19|8626.92|8506.92|10
1654388970000|2022-06-05 00:29:30|8627.2|8507.2|8627.38|8507.38|8627.38|8507.38|8627.2|8507.2|6
1654388980000|2022-06-05 00:29:40|8627.47|8507.47|8627.67|8507.67|8627.7|8507.7|8627.47|8507.47|6
1654388990000|2022-06-05 00:29:50|8627.52|8507.52|8627.16|8507.16|8627.58|8507.58|8627.15|8507.15|10
1654389000000|2022-06-05 00:30:00|8626.83|8506.83|8625.43|8505.43|8626.83|8506.83|8625.43|8505.43|10
1654389010000|2022-06-05 00:30:10|8625.41|8505.41|8625.63|8505.63|8625.63|8505.63|8625.33|8505.33|9
1654389020000|2022-06-05 00:30:20|8625.65|8505.65|8625.65|8505.65|8625.72|8505.72|8625.65|8505.65|9
1654389030000|2022-06-05 00:30:30|8625.55|8505.55|8624.49|8504.49|8625.55|8505.55|8624.49|8504.49|9
1654389040000|2022-06-05 00:30:40|8624.37|8504.37|8623.71|8503.71|8624.37|8504.37|8623.67|8503.67|10
1654389050000|2022-06-05 00:30:50|8623.38|8503.38|8623.64|8503.64|8623.76|8503.76|8623.34|8503.34|7
1654389060000|2022-06-05 00:31:00|8623.63|8503.63|8623.14|8503.14|8623.63|8503.63|8623.14|8503.14|8
1654389070000|2022-06-05 00:31:10|8622.88|8502.88|8622.66|8502.66|8622.88|8502.88|8622.56|8502.56|10
1654389080000|2022-06-05 00:31:20|8622.54|8502.54|8621.85|8501.85|8622.54|8502.54|8621.85|8501.85|7
1654389090000|2022-06-05 00:31:30|8621.86|8501.86|8622.4|8502.4|8622.4|8502.4|8621.54|8501.54|10
1654389100000|2022-06-05 00:31:40|8622.29|8502.29|8621.98|8501.98|8622.32|8502.32|8621.97|8501.97|9
1654389110000|2022-06-05 00:31:50|8621.99|8501.99|8621.45|8501.45|8622.01|8502.01|8621.45|8501.45|9
1654389120000|2022-06-05 00:32:00|8621.44|8501.44|8621.01|8501.01|8621.44|8501.44|8621|8501|9
1654389130000|2022-06-05 00:32:10|8620.52|8500.52|8618.77|8498.77|8620.52|8500.52|8618.73|8498.73|8
1654389140000|2022-06-05 00:32:20|8618.67|8498.67|8616.62|8496.62|8618.67|8498.67|8616.62|8496.62|9
1654389150000|2022-06-05 00:32:30|8616.78|8496.78|8617.32|8497.32|8617.49|8497.49|8616.5|8496.5|10
1654389160000|2022-06-05 00:32:40|8617.38|8497.38|8616.2|8496.2|8617.38|8497.38|8616.09|8496.09|10
1654389170000|2022-06-05 00:32:50|8616.24|8496.24|8616.45|8496.45|8616.5|8496.5|8616.21|8496.21|8
1654389180000|2022-06-05 00:33:00|8616.4|8496.4|8616.65|8496.65|8616.65|8496.65|8616.37|8496.37|8
1654389190000|2022-06-05 00:33:10|8616.67|8496.67|8617.44|8497.44|8617.44|8497.44|8616.67|8496.67|7
1654389200000|2022-06-05 00:33:20|8617.29|8497.29|8617.54|8497.54|8617.75|8497.75|8617.29|8497.29|10
1654389210000|2022-06-05 00:33:30|8617.53|8497.53|8617.29|8497.29|8617.61|8497.61|8617.29|8497.29|8
1654389220000|2022-06-05 00:33:40|8617.28|8497.28|8617.55|8497.55|8617.68|8497.68|8617.28|8497.28|9
1654389230000|2022-06-05 00:33:50|8617.46|8497.46|8618.13|8498.13|8618.13|8498.13|8617.41|8497.41|10
1654389240000|2022-06-05 00:34:00|8618.12|8498.12|8618.1|8498.1|8618.29|8498.29|8618.06|8498.06|9
1654389250000|2022-06-05 00:34:10|8618.22|8498.22|8619.86|8499.86|8619.86|8499.86|8618.22|8498.22|10
1654389260000|2022-06-05 00:34:20|8619.88|8499.88|8620.38|8500.38|8620.38|8500.38|8619.79|8499.79|9
1654389270000|2022-06-05 00:34:30|8620.25|8500.25|8622.34|8502.34|8622.34|8502.34|8620.25|8500.25|10
1654389280000|2022-06-05 00:34:40|8622.84|8502.84|8624.1|8504.1|8624.1|8504.1|8622.84|8502.84|10
1654389290000|2022-06-05 00:34:50|8624.15|8504.15|8623.95|8503.95|8624.15|8504.15|8623.62|8503.62|10
1654389300000|2022-06-05 00:35:00|8624.22|8504.22|8624.2|8504.2|8624.22|8504.22|8623.85|8503.85|9
1654389310000|2022-06-05 00:35:10|8624.58|8504.58|8625.99|8505.99|8626.09|8506.09|8624.58|8504.58|10
1654389320000|2022-06-05 00:35:20|8626.09|8506.09|8626.93|8506.93|8627.01|8507.01|8626.09|8506.09|10
1654389330000|2022-06-05 00:35:30|8627.08|8507.08|8627.41|8507.41|8627.41|8507.41|8627.08|8507.08|6
1654389340000|2022-06-05 00:35:40|8627.38|8507.38|8629.86|8509.86|8629.86|8509.86|8627.38|8507.38|9
1654389350000|2022-06-05 00:35:50|8630.1|8510.1|8631.72|8511.72|8631.72|8511.72|8630.1|8510.1|10
1654389360000|2022-06-05 00:36:00|8631.91|8511.91|8631.44|8511.44|8631.91|8511.91|8631.35|8511.35|9
1654389370000|2022-06-05 00:36:10|8631.48|8511.48|8630.39|8510.39|8631.48|8511.48|8630.39|8510.39|10
1654389380000|2022-06-05 00:36:20|8630.16|8510.16|8630.71|8510.71|8630.71|8510.71|8629.91|8509.91|10
1654389390000|2022-06-05 00:36:30|8630.55|8510.55|8630.35|8510.35|8630.55|8510.55|8629.99|8509.99|10
1654389400000|2022-06-05 00:36:40|8630.41|8510.41|8630.39|8510.39|8630.5|8510.5|8630.39|8510.39|9
1654389410000|2022-06-05 00:36:50|8630.35|8510.35|8630.1|8510.1|8630.35|8510.35|8630.01|8510.01|9
1654389420000|2022-06-05 00:37:00|8630.16|8510.16|8628.69|8508.69|8630.16|8510.16|8628.6|8508.6|9
1654389430000|2022-06-05 00:37:10|8628.66|8508.66|8628.33|8508.33|8628.73|8508.73|8628.33|8508.33|10
1654389440000|2022-06-05 00:37:20|8627.79|8507.79|8627.1|8507.1|8627.79|8507.79|8627.03|8507.03|6
1654389450000|2022-06-05 00:37:30|8627.43|8507.43|8627.29|8507.29|8627.51|8507.51|8627.29|8507.29|7
1654389460000|2022-06-05 00:37:40|8627.38|8507.38|8626.97|8506.97|8627.38|8507.38|8626.97|8506.97|6
1654389470000|2022-06-05 00:37:50|8627.01|8507.01|8626.98|8506.98|8627.14|8507.14|8626.98|8506.98|9
1654389480000|2022-06-05 00:38:00|8626.97|8506.97|8626.27|8506.27|8626.97|8506.97|8626.27|8506.27|10
1654389490000|2022-06-05 00:38:10|8626.25|8506.25|8625.82|8505.82|8626.44|8506.44|8625.82|8505.82|10
1654389500000|2022-06-05 00:38:20|8625.57|8505.57|8624.47|8504.47|8625.57|8505.57|8624.47|8504.47|10
1654389510000|2022-06-05 00:38:30|8624.45|8504.45|8623.65|8503.65|8624.45|8504.45|8623.6|8503.6|9
1654389520000|2022-06-05 00:38:40|8623.67|8503.67|8623.31|8503.31|8623.67|8503.67|8623.2|8503.2|8
1654389530000|2022-06-05 00:38:50|8623.32|8503.32|8623.22|8503.22|8623.35|8503.35|8623.22|8503.22|8
1654389540000|2022-06-05 00:39:00|8623.21|8503.21|8623.44|8503.44|8623.46|8503.46|8623.16|8503.16|7
1654389550000|2022-06-05 00:39:10|8623.49|8503.49|8623.52|8503.52|8623.62|8503.62|8623.4|8503.4|9
1654389560000|2022-06-05 00:39:20|8623.51|8503.51|8623.44|8503.44|8623.51|8503.51|8623.27|8503.27|9
1654389570000|2022-06-05 00:39:30|8623.48|8503.48|8623.2|8503.2|8623.59|8503.59|8623.09|8503.09|10
1654389580000|2022-06-05 00:39:40|8623.03|8503.03|8623.04|8503.04|8623.09|8503.09|8622.43|8502.43|9
1654389590000|2022-06-05 00:39:50|8623.05|8503.05|8622.9|8502.9|8623.07|8503.07|8622.9|8502.9|8
1654389600000|2022-06-05 00:40:00|8622.83|8502.83|8622.73|8502.73|8622.83|8502.83|8622.56|8502.56|10
1654389610000|2022-06-05 00:40:10|8622.81|8502.81|8622.37|8502.37|8622.81|8502.81|8622.28|8502.28|10
1654389620000|2022-06-05 00:40:20|8622|8502|8622.19|8502.19|8622.19|8502.19|8622|8502|8
1654389630000|2022-06-05 00:40:30|8622.12|8502.12|8622.53|8502.53|8622.88|8502.88|8622.12|8502.12|10
1654389640000|2022-06-05 00:40:40|8622.54|8502.54|8621.8|8501.8|8622.54|8502.54|8621.72|8501.72|8
1654389650000|2022-06-05 00:40:50|8621.88|8501.88|8622.32|8502.32|8622.34|8502.34|8621.87|8501.87|9
1654389660000|2022-06-05 00:41:00|8620.89|8500.89|8618.2|8498.2|8620.89|8500.89|8618.2|8498.2|10
1654389670000|2022-06-05 00:41:10|8618|8498|8617.33|8497.33|8618|8498|8617.27|8497.27|10
1654389680000|2022-06-05 00:41:20|8617.07|8497.07|8617.1|8497.1|8617.16|8497.16|8616.89|8496.89|9
1654389690000|2022-06-05 00:41:30|8617.17|8497.17|8616.28|8496.28|8617.17|8497.17|8616.28|8496.28|8
1654389700000|2022-06-05 00:41:40|8616.26|8496.26|8615.27|8495.27|8616.26|8496.26|8615.24|8495.24|10
1654389710000|2022-06-05 00:41:50|8615.31|8495.31|8612.62|8492.62|8615.31|8495.31|8612.5|8492.5|10
1654389720000|2022-06-05 00:42:00|8612.63|8492.63|8607.82|8487.82|8612.63|8492.63|8607.56|8487.56|10
1654389730000|2022-06-05 00:42:10|8607.47|8487.47|8606.05|8486.05|8607.47|8487.47|8606.02|8486.02|10
1654389740000|2022-06-05 00:42:20|8606.06|8486.06|8604.8|8484.8|8606.06|8486.06|8604.8|8484.8|10
1654389750000|2022-06-05 00:42:30|8604.29|8484.29|8604.61|8484.61|8604.75|8484.75|8604.26|8484.26|10
1654389760000|2022-06-05 00:42:40|8604.58|8484.58|8598.19|8478.19|8604.58|8484.58|8598.19|8478.19|10
1654389770000|2022-06-05 00:42:50|8598.76|8478.76|8595.59|8475.59|8598.76|8478.76|8595.53|8475.53|10
1654389780000|2022-06-05 00:43:00|8595.65|8475.65|8592.91|8472.91|8595.65|8475.65|8592.04|8472.04|10
1654389790000|2022-06-05 00:43:10|8592.34|8472.34|8592.62|8472.62|8592.68|8472.68|8591.85|8471.85|10
1654389800000|2022-06-05 00:43:20|8592.9|8472.9|8592.69|8472.69|8593|8473|8592.4|8472.4|10
1654389810000|2022-06-05 00:43:30|8592.56|8472.56|8593.2|8473.2|8593.2|8473.2|8592.48|8472.48|9
1654389820000|2022-06-05 00:43:40|8593.21|8473.21|8591.32|8471.32|8593.21|8473.21|8591.32|8471.32|9
1654389830000|2022-06-05 00:43:50|8591.36|8471.36|8590.09|8470.09|8591.36|8471.36|8590.09|8470.09|9
1654389840000|2022-06-05 00:44:00|8589.7|8469.7|8589.12|8469.12|8589.7|8469.7|8588.84|8468.84|10
1654389850000|2022-06-05 00:44:10|8589.2|8469.2|8588.79|8468.79|8589.2|8469.2|8588.79|8468.79|9
1654389860000|2022-06-05 00:44:20|8588.38|8468.38|8586.19|8466.19|8588.57|8468.57|8586.19|8466.19|10
1654389870000|2022-06-05 00:44:30|8585.82|8465.82|8585.35|8465.35|8585.84|8465.84|8585.3|8465.3|10
1654389880000|2022-06-05 00:44:40|8585.1|8465.1|8584.86|8464.86|8585.25|8465.25|8584.86|8464.86|10
1654389890000|2022-06-05 00:44:50|8584.85|8464.85|8585.9|8465.9|8585.9|8465.9|8584.85|8464.85|10
1654389900000|2022-06-05 00:45:00|8585.79|8465.79|8585.87|8465.87|8586.06|8466.06|8585.79|8465.79|10
1654389910000|2022-06-05 00:45:10|8585.65|8465.65|8586.09|8466.09|8586.24|8466.24|8585.65|8465.65|9
1654389920000|2022-06-05 00:45:20|8586.02|8466.02|8586.6|8466.6|8586.6|8466.6|8585.9|8465.9|8
1654389930000|2022-06-05 00:45:30|8586.61|8466.61|8586.83|8466.83|8586.91|8466.91|8586.61|8466.61|8
1654389940000|2022-06-05 00:45:40|8586.81|8466.81|8586.99|8466.99|8587.01|8467.01|8586.81|8466.81|8
1654389950000|2022-06-05 00:45:50|8587.46|8467.46|8588.63|8468.63|8588.69|8468.69|8587.46|8467.46|10
1654389960000|2022-06-05 00:46:00|8588.81|8468.81|8589.81|8469.81|8589.81|8469.81|8588.51|8468.51|9
1654389970000|2022-06-05 00:46:10|8589.88|8469.88|8590.07|8470.07|8590.15|8470.15|8589.88|8469.88|9
1654389980000|2022-06-05 00:46:20|8590.18|8470.18|8590.98|8470.98|8590.98|8470.98|8590.18|8470.18|8
1654389990000|2022-06-05 00:46:30|8590.87|8470.87|8590.74|8470.74|8590.96|8470.96|8590.74|8470.74|8
1654390000000|2022-06-05 00:46:40|8590.9|8470.9|8590.02|8470.02|8590.95|8470.95|8590.02|8470.02|10
1654390010000|2022-06-05 00:46:50|8590|8470|8589.89|8469.89|8590|8470|8589.55|8469.55|10
1654390020000|2022-06-05 00:47:00|8589.87|8469.87|8589.93|8469.93|8590|8470|8589.87|8469.87|10
1654390030000|2022-06-05 00:47:10|8589.91|8469.91|8590.22|8470.22|8590.25|8470.25|8589.91|8469.91|10
1654390040000|2022-06-05 00:47:20|8590.41|8470.41|8590.75|8470.75|8590.78|8470.78|8590.32|8470.32|10
1654390050000|2022-06-05 00:47:30|8590.65|8470.65|8591.38|8471.38|8591.38|8471.38|8590.59|8470.59|10
1654390060000|2022-06-05 00:47:40|8591.46|8471.46|8591.48|8471.48|8591.63|8471.63|8591.46|8471.46|10
1654390070000|2022-06-05 00:47:50|8591.49|8471.49|8591.63|8471.63|8591.92|8471.92|8591.49|8471.49|6
1654390080000|2022-06-05 00:48:00|8591.43|8471.43|8591.02|8471.02|8591.43|8471.43|8590.87|8470.87|9
1654390090000|2022-06-05 00:48:10|8590.94|8470.94|8592.32|8472.32|8592.32|8472.32|8590.94|8470.94|10
1654390100000|2022-06-05 00:48:20|8592.44|8472.44|8592.47|8472.47|8592.47|8472.47|8592.27|8472.27|10
1654390110000|2022-06-05 00:48:30|8592.48|8472.48|8594.03|8474.03|8594.06|8474.06|8592.48|8472.48|10
1654390120000|2022-06-05 00:48:40|8594.22|8474.22|8595.22|8475.22|8595.22|8475.22|8594.22|8474.22|10
1654390130000|2022-06-05 00:48:50|8595.34|8475.34|8594.68|8474.68|8595.34|8475.34|8594.67|8474.67|9
1654390140000|2022-06-05 00:49:00|8594.66|8474.66|8594.56|8474.56|8594.66|8474.66|8594.42|8474.42|7
1654390150000|2022-06-05 00:49:10|8594.33|8474.33|8594.42|8474.42|8594.49|8474.49|8594.2|8474.2|9
1654390160000|2022-06-05 00:49:20|8594.41|8474.41|8594.79|8474.79|8594.87|8474.87|8594.35|8474.35|7
1654390170000|2022-06-05 00:49:30|8595.21|8475.21|8595.37|8475.37|8595.37|8475.37|8595.06|8475.06|9
1654390180000|2022-06-05 00:49:40|8595.34|8475.34|8595.58|8475.58|8595.61|8475.61|8595.31|8475.31|8
1654390190000|2022-06-05 00:49:50|8595.52|8475.52|8595.38|8475.38|8595.73|8475.73|8595.38|8475.38|7
1654390200000|2022-06-05 00:50:00|8595.37|8475.37|8594.98|8474.98|8595.37|8475.37|8594.89|8474.89|8
1654390210000|2022-06-05 00:50:10|8595.06|8475.06|8595.08|8475.08|8595.08|8475.08|8594.98|8474.98|7
1654390220000|2022-06-05 00:50:20|8595.17|8475.17|8595.28|8475.28|8595.29|8475.29|8595.17|8475.17|6
1654390230000|2022-06-05 00:50:30|8595.3|8475.3|8595.49|8475.49|8595.49|8475.49|8595.3|8475.3|8
1654390240000|2022-06-05 00:50:40|8595.58|8475.58|8595.14|8475.14|8595.6|8475.6|8595.14|8475.14|10
1654390250000|2022-06-05 00:50:50|8595.17|8475.17|8596.15|8476.15|8596.15|8476.15|8595.17|8475.17|8
1654390260000|2022-06-05 00:51:00|8596.17|8476.17|8595.78|8475.78|8596.42|8476.42|8595.78|8475.78|10
1654390270000|2022-06-05 00:51:10|8595.82|8475.82|8594.91|8474.91|8595.82|8475.82|8594.91|8474.91|10
1654390280000|2022-06-05 00:51:20|8594.57|8474.57|8594.32|8474.32|8594.61|8474.61|8594.15|8474.15|9
1654390290000|2022-06-05 00:51:30|8594.4|8474.4|8594.08|8474.08|8594.4|8474.4|8594.04|8474.04|7
1654390300000|2022-06-05 00:51:40|8594.11|8474.11|8592.54|8472.54|8594.13|8474.13|8592.54|8472.54|10
1654390310000|2022-06-05 00:51:50|8592.17|8472.17|8590.34|8470.34|8592.17|8472.17|8590.34|8470.34|10
1654390320000|2022-06-05 00:52:00|8590.36|8470.36|8589.16|8469.16|8590.36|8470.36|8589.16|8469.16|10
1654390330000|2022-06-05 00:52:10|8588.74|8468.74|8588.38|8468.38|8589.13|8469.13|8588.38|8468.38|10
1654390340000|2022-06-05 00:52:20|8588.22|8468.22|8585.95|8465.95|8588.22|8468.22|8585.95|8465.95|9
1654390350000|2022-06-05 00:52:30|8585.8|8465.8|8585.26|8465.26|8585.83|8465.83|8584.96|8464.96|9
1654390360000|2022-06-05 00:52:40|8585.28|8465.28|8584.9|8464.9|8585.59|8465.59|8584.9|8464.9|10
1654390370000|2022-06-05 00:52:50|8584.75|8464.75|8585.1|8465.1|8585.13|8465.13|8584.64|8464.64|10
1654390380000|2022-06-05 00:53:00|8585.06|8465.06|8584.32|8464.32|8585.37|8465.37|8584.32|8464.32|9
1654390390000|2022-06-05 00:53:10|8584.45|8464.45|8584.8|8464.8|8584.8|8464.8|8584.38|8464.38|9
1654390400000|2022-06-05 00:53:20|8584.89|8464.89|8586.65|8466.65|8586.65|8466.65|8584.89|8464.89|10
1654390410000|2022-06-05 00:53:30|8586.71|8466.71|8586.73|8466.73|8586.95|8466.95|8586.69|8466.69|9
1654390420000|2022-06-05 00:53:40|8586.98|8466.98|8587|8467|8587.23|8467.23|8586.98|8466.98|8
1654390430000|2022-06-05 00:53:50|8586.99|8466.99|8586.17|8466.17|8587.02|8467.02|8586.17|8466.17|9
1654390440000|2022-06-05 00:54:00|8586.16|8466.16|8585.82|8465.82|8586.16|8466.16|8585.82|8465.82|10
1654390450000|2022-06-05 00:54:10|8585.84|8465.84|8585.9|8465.9|8586.04|8466.04|8585.65|8465.65|9
1654390460000|2022-06-05 00:54:20|8585.85|8465.85|8586.31|8466.31|8586.31|8466.31|8585.8|8465.8|8
1654390470000|2022-06-05 00:54:30|8585.83|8465.83|8585.57|8465.57|8585.87|8465.87|8585.57|8465.57|9
1654390480000|2022-06-05 00:54:40|8585.58|8465.58|8584.78|8464.78|8585.58|8465.58|8584.78|8464.78|8
1654390490000|2022-06-05 00:54:50|8584.73|8464.73|8584.65|8464.65|8584.73|8464.73|8584.46|8464.46|9
1654390500000|2022-06-05 00:55:00|8584.68|8464.68|8582.82|8462.82|8584.71|8464.71|8582.82|8462.82|10
1654390510000|2022-06-05 00:55:10|8582.59|8462.59|8581.93|8461.93|8582.86|8462.86|8581.9|8461.9|10
1654390520000|2022-06-05 00:55:20|8581.89|8461.89|8580.9|8460.9|8581.89|8461.89|8580.9|8460.9|9
1654390530000|2022-06-05 00:55:30|8580.73|8460.73|8581.47|8461.47|8581.47|8461.47|8580.73|8460.73|10
1654390540000|2022-06-05 00:55:40|8581.44|8461.44|8581.66|8461.66|8581.66|8461.66|8581.35|8461.35|10
1654390550000|2022-06-05 00:55:50|8581.76|8461.76|8580.41|8460.41|8581.76|8461.76|8580.41|8460.41|9
1654390560000|2022-06-05 00:56:00|8580.43|8460.43|8580.88|8460.88|8580.88|8460.88|8580.42|8460.42|8
1654390570000|2022-06-05 00:56:10|8580.91|8460.91|8581.48|8461.48|8581.48|8461.48|8580.91|8460.91|10
1654390580000|2022-06-05 00:56:20|8581.28|8461.28|8581.32|8461.32|8581.32|8461.32|8581.17|8461.17|8
1654390590000|2022-06-05 00:56:30|8581.21|8461.21|8582.86|8462.86|8582.86|8462.86|8581.21|8461.21|9
1654390600000|2022-06-05 00:56:40|8582.85|8462.85|8583.72|8463.72|8583.72|8463.72|8582.85|8462.85|8
1654390610000|2022-06-05 00:56:50|8583.73|8463.73|8583.27|8463.27|8583.73|8463.73|8583.27|8463.27|9
1654390620000|2022-06-05 00:57:00|8583.24|8463.24|8585.37|8465.37|8585.46|8465.46|8583.24|8463.24|10
1654390630000|2022-06-05 00:57:10|8585.55|8465.55|8582.36|8462.36|8585.55|8465.55|8582.36|8462.36|10
1654390640000|2022-06-05 00:57:20|8582.41|8462.41|8580.44|8460.44|8582.41|8462.41|8580.44|8460.44|10
1654390650000|2022-06-05 00:57:30|8580.54|8460.54|8579.91|8459.91|8580.54|8460.54|8579.91|8459.91|10
1654390660000|2022-06-05 00:57:40|8579.97|8459.97|8579.36|8459.36|8579.97|8459.97|8579.36|8459.36|10
1654390670000|2022-06-05 00:57:50|8579.22|8459.22|8578.06|8458.06|8579.3|8459.3|8578.06|8458.06|10
1654390680000|2022-06-05 00:58:00|8577.83|8457.83|8577.59|8457.59|8577.96|8457.96|8577.09|8457.09|10
1654390690000|2022-06-05 00:58:10|8577.95|8457.95|8577.81|8457.81|8578.95|8458.95|8577.81|8457.81|10
1654390700000|2022-06-05 00:58:20|8577.97|8457.97|8577.19|8457.19|8577.97|8457.97|8576.89|8456.89|10
1654390710000|2022-06-05 00:58:30|8577.03|8457.03|8578.05|8458.05|8578.05|8458.05|8577.03|8457.03|10
1654390720000|2022-06-05 00:58:40|8577.65|8457.65|8578.7|8458.7|8578.82|8458.82|8577.65|8457.65|9
1654390730000|2022-06-05 00:58:50|8578.53|8458.53|8577.37|8457.37|8578.61|8458.61|8577.37|8457.37|10
1654390740000|2022-06-05 00:59:00|8577.3|8457.3|8577.04|8457.04|8577.3|8457.3|8577.04|8457.04|10
1654390750000|2022-06-05 00:59:10|8576.99|8456.99|8574.78|8454.78|8576.99|8456.99|8574.78|8454.78|10
1654390760000|2022-06-05 00:59:20|8574.69|8454.69|8574.5|8454.5|8574.69|8454.69|8574.27|8454.27|10
1654390770000|2022-06-05 00:59:30|8574.42|8454.42|8574.83|8454.83|8574.83|8454.83|8574.42|8454.42|10
1654390780000|2022-06-05 00:59:40|8574.73|8454.73|8574.53|8454.53|8574.91|8454.91|8574.53|8454.53|9
1654390790000|2022-06-05 00:59:50|8574.49|8454.49|8573.54|8453.54|8574.49|8454.49|8573.54|8453.54|10
1654390800000|2022-06-05 01:00:00|8573.68|8453.68|8572.33|8452.33|8573.69|8453.69|8572.33|8452.33|10
1654390810000|2022-06-05 01:00:10|8572.28|8452.28|8571.12|8451.12|8572.28|8452.28|8571.01|8451.01|10
1654390820000|2022-06-05 01:00:20|8570.95|8450.95|8570.48|8450.48|8571.25|8451.25|8570.02|8450.02|10
1654390830000|2022-06-05 01:00:30|8570.46|8450.46|8570.16|8450.16|8570.46|8450.46|8570.12|8450.12|9
1654390840000|2022-06-05 01:00:40|8570.24|8450.24|8570.54|8450.54|8570.65|8450.65|8570.24|8450.24|9
1654390850000|2022-06-05 01:00:50|8570.46|8450.46|8570.28|8450.28|8570.46|8450.46|8570.28|8450.28|8
1654390860000|2022-06-05 01:01:00|8570.3|8450.3|8571.17|8451.17|8571.17|8451.17|8570.12|8450.12|9
1654390870000|2022-06-05 01:01:10|8571.38|8451.38|8571.32|8451.32|8571.49|8451.49|8571.3|8451.3|9
1654390880000|2022-06-05 01:01:20|8571.18|8451.18|8570.97|8450.97|8571.18|8451.18|8570.91|8450.91|10
1654390890000|2022-06-05 01:01:30|8571.04|8451.04|8570.54|8450.54|8571.1|8451.1|8570.49|8450.49|9
1654390900000|2022-06-05 01:01:40|8570.52|8450.52|8570.8|8450.8|8570.81|8450.81|8570.27|8450.27|8
1654390910000|2022-06-05 01:01:50|8570.89|8450.89|8569.98|8449.98|8571.19|8451.19|8569.8|8449.8|10
1654390920000|2022-06-05 01:02:00|8570.04|8450.04|8569.4|8449.4|8570.04|8450.04|8569.31|8449.31|8
1654390930000|2022-06-05 01:02:10|8569.29|8449.29|8567.57|8447.57|8569.29|8449.29|8567.56|8447.56|9
1654390940000|2022-06-05 01:02:20|8567.44|8447.44|8565.56|8445.56|8567.44|8447.44|8565.56|8445.56|8
1654390950000|2022-06-05 01:02:30|8565.4|8445.4|8564.79|8444.79|8565.4|8445.4|8564.79|8444.79|9
1654390960000|2022-06-05 01:02:40|8564.68|8444.68|8565.14|8445.14|8565.14|8445.14|8564.66|8444.66|9
1654390970000|2022-06-05 01:02:50|8565.18|8445.18|8564.96|8444.96|8565.18|8445.18|8564.88|8444.88|10
1654390980000|2022-06-05 01:03:00|8565.03|8445.03|8565.37|8445.37|8565.37|8445.37|8564.55|8444.55|7
1654390990000|2022-06-05 01:03:10|8565.47|8445.47|8565.77|8445.77|8565.78|8445.78|8565.47|8445.47|10
1654391000000|2022-06-05 01:03:20|8565.84|8445.84|8564.03|8444.03|8565.84|8445.84|8564.03|8444.03|9
1654391010000|2022-06-05 01:03:30|8563.76|8443.76|8563.94|8443.94|8564.02|8444.02|8563.65|8443.65|9
1654391020000|2022-06-05 01:03:40|8563.98|8443.98|8563.91|8443.91|8564|8444|8563.91|8443.91|6
1654391030000|2022-06-05 01:03:50|8563.9|8443.9|8565.15|8445.15|8565.2|8445.2|8563.9|8443.9|10
1654391040000|2022-06-05 01:04:00|8565.11|8445.11|8564.82|8444.82|8565.11|8445.11|8564.64|8444.64|7
1654391050000|2022-06-05 01:04:10|8564.7|8444.7|8565.86|8445.86|8565.86|8445.86|8564.7|8444.7|10
1654391060000|2022-06-05 01:04:20|8565.87|8445.87|8566.34|8446.34|8566.34|8446.34|8565.76|8445.76|9
1654391070000|2022-06-05 01:04:30|8566.31|8446.31|8567.36|8447.36|8567.36|8447.36|8566.31|8446.31|10
1654391080000|2022-06-05 01:04:40|8567.33|8447.33|8567.6|8447.6|8567.6|8447.6|8566.33|8446.33|10
1654391090000|2022-06-05 01:04:50|8567.64|8447.64|8567.95|8447.95|8568.44|8448.44|8567.64|8447.64|10
1654391100000|2022-06-05 01:05:00|8567.91|8447.91|8566.11|8446.11|8567.94|8447.94|8566.11|8446.11|10
1654391110000|2022-06-05 01:05:10|8565.76|8445.76|8564.29|8444.29|8566.02|8446.02|8564.29|8444.29|10
1654391120000|2022-06-05 01:05:20|8564.24|8444.24|8563.21|8443.21|8564.24|8444.24|8563.21|8443.21|10
1654391130000|2022-06-05 01:05:30|8563.38|8443.38|8564.96|8444.96|8564.96|8444.96|8563.38|8443.38|9
1654391140000|2022-06-05 01:05:40|8564.94|8444.94|8565.95|8445.95|8565.95|8445.95|8564.93|8444.93|9
1654391150000|2022-06-05 01:05:50|8566.22|8446.22|8567.58|8447.58|8567.58|8447.58|8566.22|8446.22|10
1654391160000|2022-06-05 01:06:00|8567.83|8447.83|8567.2|8447.2|8568.04|8448.04|8567.2|8447.2|10
1654391170000|2022-06-05 01:06:10|8567.02|8447.02|8567.79|8447.79|8567.79|8447.79|8566.91|8446.91|9
1654391180000|2022-06-05 01:06:20|8567.84|8447.84|8566.98|8446.98|8567.84|8447.84|8566.98|8446.98|10
1654391190000|2022-06-05 01:06:30|8566.89|8446.89|8566.74|8446.74|8566.93|8446.93|8566.6|8446.6|10
1654391200000|2022-06-05 01:06:40|8566.67|8446.67|8565.59|8445.59|8566.67|8446.67|8565.59|8445.59|9
1654391210000|2022-06-05 01:06:50|8565.58|8445.58|8565.14|8445.14|8565.59|8445.59|8564.81|8444.81|10
1654391220000|2022-06-05 01:07:00|8565.3|8445.3|8564.43|8444.43|8565.39|8445.39|8564.43|8444.43|8
1654391230000|2022-06-05 01:07:10|8564.44|8444.44|8562.86|8442.86|8564.46|8444.46|8562.86|8442.86|10
1654391240000|2022-06-05 01:07:20|8562.63|8442.63|8562.1|8442.1|8562.68|8442.68|8562.08|8442.08|8
1654391250000|2022-06-05 01:07:30|8561.78|8441.78|8561.89|8441.89|8561.89|8441.89|8561.67|8441.67|8
1654391260000|2022-06-05 01:07:40|8561.92|8441.92|8562.25|8442.25|8562.26|8442.26|8561.91|8441.91|10
1654391270000|2022-06-05 01:07:50|8562.26|8442.26|8561.63|8441.63|8562.26|8442.26|8561.63|8441.63|9
1654391280000|2022-06-05 01:08:00|8561.77|8441.77|8561.68|8441.68|8561.85|8441.85|8561.68|8441.68|9
1654391290000|2022-06-05 01:08:10|8561.19|8441.19|8561.17|8441.17|8561.35|8441.35|8561.17|8441.17|6
1654391300000|2022-06-05 01:08:20|8561.24|8441.24|8561.08|8441.08|8561.53|8441.53|8561.08|8441.08|8
1654391310000|2022-06-05 01:08:30|8561.07|8441.07|8561.26|8441.26|8561.43|8441.43|8561.07|8441.07|9
1654391320000|2022-06-05 01:08:40|8561.34|8441.34|8560.96|8440.96|8561.43|8441.43|8560.96|8440.96|9
1654391330000|2022-06-05 01:08:50|8561.05|8441.05|8560.13|8440.13|8561.12|8441.12|8560.13|8440.13|10
1654391340000|2022-06-05 01:09:00|8560.04|8440.04|8559.11|8439.11|8560.04|8440.04|8559.11|8439.11|10
1654391350000|2022-06-05 01:09:10|8559.27|8439.27|8557.66|8437.66|8559.27|8439.27|8557.66|8437.66|9
1654391360000|2022-06-05 01:09:20|8557.57|8437.57|8557.28|8437.28|8557.6|8437.6|8557.17|8437.17|10
1654391370000|2022-06-05 01:09:30|8557.23|8437.23|8557.2|8437.2|8557.82|8437.82|8557.2|8437.2|9
1654391380000|2022-06-05 01:09:40|8557.22|8437.22|8557.14|8437.14|8557.55|8437.55|8557.14|8437.14|9
1654391390000|2022-06-05 01:09:50|8557.03|8437.03|8557.56|8437.56|8557.56|8437.56|8557.03|8437.03|9
1654391400000|2022-06-05 01:10:00|8557.65|8437.65|8556.86|8436.86|8557.65|8437.65|8556.84|8436.84|7
1654391410000|2022-06-05 01:10:10|8556.85|8436.85|8554.38|8434.38|8556.85|8436.85|8554.31|8434.31|10
1654391420000|2022-06-05 01:10:20|8554.3|8434.3|8554.9|8434.9|8554.9|8434.9|8554.3|8434.3|9
1654391430000|2022-06-05 01:10:30|8554.93|8434.93|8554.45|8434.45|8555.23|8435.23|8554.45|8434.45|9
1654391440000|2022-06-05 01:10:40|8554.39|8434.39|8554.28|8434.28|8554.48|8434.48|8554.12|8434.12|9
1654391450000|2022-06-05 01:10:50|8553.99|8433.99|8553.74|8433.74|8553.99|8433.99|8553.57|8433.57|10
1654391460000|2022-06-05 01:11:00|8553.68|8433.68|8552.97|8432.97|8553.68|8433.68|8552.97|8432.97|10
1654391470000|2022-06-05 01:11:10|8553.13|8433.13|8553.45|8433.45|8553.65|8433.65|8553.13|8433.13|10
1654391480000|2022-06-05 01:11:20|8553.51|8433.51|8551.42|8431.42|8553.51|8433.51|8551.42|8431.42|8
1654391490000|2022-06-05 01:11:30|8551.32|8431.32|8550.09|8430.09|8551.32|8431.32|8549.91|8429.91|10
1654391500000|2022-06-05 01:11:40|8550.17|8430.17|8550.22|8430.22|8550.37|8430.37|8549.93|8429.93|10
1654391510000|2022-06-05 01:11:50|8550.23|8430.23|8550.2|8430.2|8550.23|8430.23|8549.8|8429.8|10
1654391520000|2022-06-05 01:12:00|8550.34|8430.34|8550.45|8430.45|8550.67|8430.67|8550.19|8430.19|10
1654391530000|2022-06-05 01:12:10|8550.6|8430.6|8551.06|8431.06|8551.06|8431.06|8550.5|8430.5|9
1654391540000|2022-06-05 01:12:20|8551.16|8431.16|8551.97|8431.97|8551.97|8431.97|8551.15|8431.15|9
1654391550000|2022-06-05 01:12:30|8552.01|8432.01|8553.34|8433.34|8553.59|8433.59|8552.01|8432.01|10
1654391560000|2022-06-05 01:12:40|8553.3|8433.3|8552.6|8432.6|8553.3|8433.3|8552.6|8432.6|10
1654391570000|2022-06-05 01:12:50|8552.65|8432.65|8552.6|8432.6|8552.72|8432.72|8552.6|8432.6|8
1654391580000|2022-06-05 01:13:00|8552.56|8432.56|8552.44|8432.44|8552.73|8432.73|8552.04|8432.04|10
1654391590000|2022-06-05 01:13:10|8552.46|8432.46|8552.49|8432.49|8552.54|8432.54|8552.43|8432.43|8
1654391600000|2022-06-05 01:13:20|8552.42|8432.42|8552.71|8432.71|8552.71|8432.71|8552.42|8432.42|10
1654391610000|2022-06-05 01:13:30|8552.64|8432.64|8552.04|8432.04|8552.64|8432.64|8552.04|8432.04|10
1654391620000|2022-06-05 01:13:40|8552.02|8432.02|8552.43|8432.43|8552.43|8432.43|8551.9|8431.9|9
1654391630000|2022-06-05 01:13:50|8552.7|8432.7|8553|8433|8553.09|8433.09|8552.69|8432.69|10
1654391640000|2022-06-05 01:14:00|8553.06|8433.06|8552.96|8432.96|8553.08|8433.08|8552.7|8432.7|10
1654391650000|2022-06-05 01:14:10|8552.92|8432.92|8552.53|8432.53|8552.92|8432.92|8552.31|8432.31|9
1654391660000|2022-06-05 01:14:20|8552.49|8432.49|8552.25|8432.25|8552.49|8432.49|8552.13|8432.13|9
1654391670000|2022-06-05 01:14:30|8552.18|8432.18|8551.98|8431.98|8552.18|8432.18|8551.95|8431.95|8
1654391680000|2022-06-05 01:14:40|8551.89|8431.89|8552.02|8432.02|8552.1|8432.1|8551.89|8431.89|10
1654391690000|2022-06-05 01:14:50|8552.03|8432.03|8551.28|8431.28|8552.03|8432.03|8551.28|8431.28|9
1654391700000|2022-06-05 01:15:00|8551.16|8431.16|8548.24|8428.24|8551.16|8431.16|8548.24|8428.24|10
1654391710000|2022-06-05 01:15:10|8548.05|8428.05|8547.76|8427.76|8548.22|8428.22|8547.52|8427.52|10
1654391720000|2022-06-05 01:15:20|8547.83|8427.83|8544.92|8424.92|8547.83|8427.83|8544.92|8424.92|10
1654391730000|2022-06-05 01:15:30|8544.73|8424.73|8541.64|8421.64|8544.73|8424.73|8541.64|8421.64|10
1654391740000|2022-06-05 01:15:40|8541.52|8421.52|8540.52|8420.52|8541.52|8421.52|8540.52|8420.52|10
1654391750000|2022-06-05 01:15:50|8539.66|8419.66|8540.16|8420.16|8540.16|8420.16|8539.66|8419.66|10
1654391760000|2022-06-05 01:16:00|8539.48|8419.48|8541.13|8421.13|8541.13|8421.13|8539.48|8419.48|9
1654391770000|2022-06-05 01:16:10|8541.3|8421.3|8543.03|8423.03|8543.03|8423.03|8541.3|8421.3|10
1654391780000|2022-06-05 01:16:20|8544.07|8424.07|8544.68|8424.68|8544.68|8424.68|8542.79|8422.79|10
1654391790000|2022-06-05 01:16:30|8545.55|8425.55|8546.37|8426.37|8546.43|8426.43|8545.19|8425.19|10
1654391800000|2022-06-05 01:16:40|8546.24|8426.24|8546.48|8426.48|8546.48|8426.48|8546.03|8426.03|10
1654391810000|2022-06-05 01:16:50|8546.51|8426.51|8546.3|8426.3|8546.51|8426.51|8546.18|8426.18|10
1654391820000|2022-06-05 01:17:00|8546.2|8426.2|8546.51|8426.51|8546.52|8426.52|8546.08|8426.08|8
1654391830000|2022-06-05 01:17:10|8546.5|8426.5|8546.53|8426.53|8546.61|8426.61|8546.44|8426.44|9
1654391840000|2022-06-05 01:17:20|8546.72|8426.72|8546.46|8426.46|8546.72|8426.72|8546.44|8426.44|10
1654391850000|2022-06-05 01:17:30|8546.15|8426.15|8544.1|8424.1|8546.15|8426.15|8544.1|8424.1|10
1654391860000|2022-06-05 01:17:40|8543.84|8423.84|8543.08|8423.08|8543.95|8423.95|8543.03|8423.03|10
1654391870000|2022-06-05 01:17:50|8543.05|8423.05|8542.06|8422.06|8543.21|8423.21|8542.06|8422.06|9
1654391880000|2022-06-05 01:18:00|8542.05|8422.05|8541.35|8421.35|8542.05|8422.05|8541.35|8421.35|8
1654391890000|2022-06-05 01:18:10|8541.25|8421.25|8539.61|8419.61|8541.25|8421.25|8539.61|8419.61|10
1654391900000|2022-06-05 01:18:20|8539.71|8419.71|8540|8420|8540|8420|8539.52|8419.52|9
1654391910000|2022-06-05 01:18:30|8540.07|8420.07|8540.9|8420.9|8540.9|8420.9|8539.55|8419.55|10
1654391920000|2022-06-05 01:18:40|8541.16|8421.16|8542.19|8422.19|8542.22|8422.22|8541.16|8421.16|9
1654391930000|2022-06-05 01:18:50|8542.34|8422.34|8541.78|8421.78|8542.42|8422.42|8541.7|8421.7|9
1654391940000|2022-06-05 01:19:00|8542.27|8422.27|8542.1|8422.1|8542.37|8422.37|8542.01|8422.01|10
1654391950000|2022-06-05 01:19:10|8541.63|8421.63|8541.54|8421.54|8541.76|8421.76|8541.5|8421.5|10
1654391960000|2022-06-05 01:19:20|8541.77|8421.77|8540.65|8420.65|8541.77|8421.77|8540.49|8420.49|9
1654391970000|2022-06-05 01:19:30|8540.52|8420.52|8540.8|8420.8|8541.86|8421.86|8540.52|8420.52|10
1654391980000|2022-06-05 01:19:40|8540.92|8420.92|8538.56|8418.56|8540.92|8420.92|8538.56|8418.56|10
1654391990000|2022-06-05 01:19:50|8538.59|8418.59|8538.54|8418.54|8538.86|8418.86|8538.26|8418.26|10
1654392000000|2022-06-05 01:20:00|8538.38|8418.38|8538.35|8418.35|8538.92|8418.92|8538.13|8418.13|10
1654392010000|2022-06-05 01:20:10|8538.29|8418.29|8539.15|8419.15|8539.15|8419.15|8538.02|8418.02|10
1654392020000|2022-06-05 01:20:20|8538.93|8418.93|8539.94|8419.94|8539.94|8419.94|8538.93|8418.93|10
1654392030000|2022-06-05 01:20:30|8540.1|8420.1|8539.24|8419.24|8540.34|8420.34|8539.24|8419.24|10
1654392040000|2022-06-05 01:20:40|8539.1|8419.1|8539.31|8419.31|8539.53|8419.53|8539.09|8419.09|9
1654392050000|2022-06-05 01:20:50|8539.38|8419.38|8539.27|8419.27|8539.38|8419.38|8539.13|8419.13|9
1654392060000|2022-06-05 01:21:00|8539.17|8419.17|8538.64|8418.64|8539.17|8419.17|8538.64|8418.64|10
1654392070000|2022-06-05 01:21:10|8538.55|8418.55|8538.22|8418.22|8538.55|8418.55|8538.18|8418.18|10
1654392080000|2022-06-05 01:21:20|8538.4|8418.4|8538.03|8418.03|8538.48|8418.48|8538.03|8418.03|10
1654392090000|2022-06-05 01:21:30|8538.09|8418.09|8537.9|8417.9|8538.24|8418.24|8537.9|8417.9|10
1654392100000|2022-06-05 01:21:40|8537.85|8417.85|8538.03|8418.03|8538.03|8418.03|8537.47|8417.47|8
1654392110000|2022-06-05 01:21:50|8538.08|8418.08|8538.27|8418.27|8538.29|8418.29|8538.04|8418.04|9
1654392120000|2022-06-05 01:22:00|8538.11|8418.11|8537.81|8417.81|8538.17|8418.17|8537.81|8417.81|10
1654392130000|2022-06-05 01:22:10|8538.06|8418.06|8537.93|8417.93|8538.06|8418.06|8537.85|8417.85|9
1654392140000|2022-06-05 01:22:20|8537.94|8417.94|8537.74|8417.74|8538.07|8418.07|8537.74|8417.74|10
1654392150000|2022-06-05 01:22:30|8537.78|8417.78|8538.06|8418.06|8538.06|8418.06|8537.78|8417.78|7
1654392160000|2022-06-05 01:22:40|8537.78|8417.78|8539.12|8419.12|8539.12|8419.12|8537.61|8417.61|10
1654392170000|2022-06-05 01:22:50|8539.31|8419.31|8539.65|8419.65|8539.94|8419.94|8539.31|8419.31|10
1654392180000|2022-06-05 01:23:00|8539.75|8419.75|8539.4|8419.4|8539.75|8419.75|8539.4|8419.4|9
1654392190000|2022-06-05 01:23:10|8539.25|8419.25|8539.4|8419.4|8539.4|8419.4|8538.99|8418.99|10
1654392200000|2022-06-05 01:23:20|8539.38|8419.38|8538.73|8418.73|8539.38|8419.38|8538.66|8418.66|10
1654392210000|2022-06-05 01:23:30|8538.52|8418.52|8538.35|8418.35|8538.52|8418.52|8538.33|8418.33|10
1654392220000|2022-06-05 01:23:40|8538.28|8418.28|8538.43|8418.43|8538.43|8418.43|8538.28|8418.28|9
1654392230000|2022-06-05 01:23:50|8538.45|8418.45|8538.61|8418.61|8538.63|8418.63|8538.45|8418.45|8
1654392240000|2022-06-05 01:24:00|8538.68|8418.68|8538.03|8418.03|8538.68|8418.68|8537.93|8417.93|9
1654392250000|2022-06-05 01:24:10|8538.14|8418.14|8538.04|8418.04|8538.15|8418.15|8538.02|8418.02|9
1654392260000|2022-06-05 01:24:20|8538.1|8418.1|8539.63|8419.63|8539.63|8419.63|8537.97|8417.97|10
1654392270000|2022-06-05 01:24:30|8539.99|8419.99|8541.24|8421.24|8541.41|8421.41|8539.99|8419.99|9
1654392280000|2022-06-05 01:24:40|8541.47|8421.47|8542.12|8422.12|8542.46|8422.46|8541.47|8421.47|10
1654392290000|2022-06-05 01:24:50|8542.38|8422.38|8543.7|8423.7|8543.7|8423.7|8542.38|8422.38|9
1654392300000|2022-06-05 01:25:00|8544.13|8424.13|8545.14|8425.14|8545.24|8425.24|8544.13|8424.13|10
1654392310000|2022-06-05 01:25:10|8545.51|8425.51|8546|8426|8546|8426|8545.38|8425.38|8
1654392320000|2022-06-05 01:25:20|8546.07|8426.07|8547.24|8427.24|8547.33|8427.33|8546.07|8426.07|10
1654392330000|2022-06-05 01:25:30|8547.44|8427.44|8547.04|8427.04|8547.72|8427.72|8547.04|8427.04|10
1654392340000|2022-06-05 01:25:40|8547.02|8427.02|8547.18|8427.18|8547.18|8427.18|8546.83|8426.83|9
1654392350000|2022-06-05 01:25:50|8547.13|8427.13|8547.03|8427.03|8547.41|8427.41|8547.03|8427.03|8
1654392360000|2022-06-05 01:26:00|8547.04|8427.04|8547.35|8427.35|8547.67|8427.67|8547.04|8427.04|10
1654392370000|2022-06-05 01:26:10|8547.38|8427.38|8547.31|8427.31|8547.45|8427.45|8547.31|8427.31|9
1654392380000|2022-06-05 01:26:20|8547.48|8427.48|8547.24|8427.24|8547.48|8427.48|8547.14|8427.14|6
1654392390000|2022-06-05 01:26:30|8547.23|8427.23|8546.65|8426.65|8547.23|8427.23|8546.52|8426.52|10
1654392400000|2022-06-05 01:26:40|8546.63|8426.63|8546.56|8426.56|8546.78|8426.78|8546.56|8426.56|10
1654392410000|2022-06-05 01:26:50|8546.47|8426.47|8546.35|8426.35|8546.65|8426.65|8546.35|8426.35|10
1654392420000|2022-06-05 01:27:00|8546.2|8426.2|8546.33|8426.33|8546.34|8426.34|8546.12|8426.12|8
1654392430000|2022-06-05 01:27:10|8546.43|8426.43|8546.48|8426.48|8546.85|8426.85|8546.43|8426.43|10
1654392440000|2022-06-05 01:27:20|8546.49|8426.49|8545.89|8425.89|8547.23|8427.23|8545.89|8425.89|10
1654392450000|2022-06-05 01:27:30|8545.76|8425.76|8545.55|8425.55|8545.77|8425.77|8545.43|8425.43|9
1654392460000|2022-06-05 01:27:40|8545.57|8425.57|8545.3|8425.3|8545.72|8425.72|8545.25|8425.25|9
1654392470000|2022-06-05 01:27:50|8545.24|8425.24|8544.8|8424.8|8545.24|8425.24|8544.8|8424.8|9
1654392480000|2022-06-05 01:28:00|8544.76|8424.76|8545.03|8425.03|8545.03|8425.03|8544.74|8424.74|5
1654392490000|2022-06-05 01:28:10|8545.09|8425.09|8544.99|8424.99|8545.1|8425.1|8544.81|8424.81|10
1654392500000|2022-06-05 01:28:20|8545.26|8425.26|8545.29|8425.29|8545.42|8425.42|8545.21|8425.21|9
1654392510000|2022-06-05 01:28:30|8545.31|8425.31|8545.9|8425.9|8545.9|8425.9|8545.31|8425.31|7
1654392520000|2022-06-05 01:28:40|8546.25|8426.25|8547.09|8427.09|8547.09|8427.09|8546.25|8426.25|9
1654392530000|2022-06-05 01:28:50|8547.12|8427.12|8547.18|8427.18|8547.21|8427.21|8547.04|8427.04|9
1654392540000|2022-06-05 01:29:00|8547.82|8427.82|8547.94|8427.94|8547.99|8427.99|8547.79|8427.79|9
1654392550000|2022-06-05 01:29:10|8548.02|8428.02|8548.44|8428.44|8548.44|8428.44|8548.02|8428.02|9
1654392560000|2022-06-05 01:29:20|8548.43|8428.43|8548.67|8428.67|8548.67|8428.67|8548.38|8428.38|10
1654392570000|2022-06-05 01:29:30|8548.75|8428.75|8550.8|8430.8|8550.93|8430.93|8548.75|8428.75|10
1654392580000|2022-06-05 01:29:40|8550.71|8430.71|8550.5|8430.5|8550.71|8430.71|8550.32|8430.32|10
1654392590000|2022-06-05 01:29:50|8550.4|8430.4|8550.22|8430.22|8550.4|8430.4|8550.22|8430.22|9
1654392600000|2022-06-05 01:30:00|8550.36|8430.36|8550.23|8430.23|8550.44|8430.44|8550.23|8430.23|10
1654392610000|2022-06-05 01:30:10|8550.15|8430.15|8548.63|8428.63|8550.15|8430.15|8548.61|8428.61|9
1654392620000|2022-06-05 01:30:20|8548.69|8428.69|8548.5|8428.5|8548.69|8428.69|8548.3|8428.3|10
1654392630000|2022-06-05 01:30:30|8548.39|8428.39|8548.52|8428.52|8548.52|8428.52|8548.24|8428.24|8
1654392640000|2022-06-05 01:30:40|8548.53|8428.53|8548.24|8428.24|8548.71|8428.71|8548.19|8428.19|10
1654392650000|2022-06-05 01:30:50|8548.23|8428.23|8547.93|8427.93|8548.23|8428.23|8547.93|8427.93|6
1654392660000|2022-06-05 01:31:00|8547.94|8427.94|8549.34|8429.34|8549.34|8429.34|8547.66|8427.66|10
1654392670000|2022-06-05 01:31:10|8549.85|8429.85|8551.58|8431.58|8551.58|8431.58|8548.96|8428.96|10
1654392680000|2022-06-05 01:31:20|8551.78|8431.78|8553.96|8433.96|8553.96|8433.96|8551.78|8431.78|10
1654392690000|2022-06-05 01:31:30|8554.2|8434.2|8554.53|8434.53|8554.59|8434.59|8554.2|8434.2|8
1654392700000|2022-06-05 01:31:40|8554.55|8434.55|8556.51|8436.51|8556.62|8436.62|8554.55|8434.55|10
1654392710000|2022-06-05 01:31:50|8556.84|8436.84|8557.64|8437.64|8557.68|8437.68|8556.84|8436.84|9
1654392720000|2022-06-05 01:32:00|8557.54|8437.54|8556.66|8436.66|8557.54|8437.54|8556.65|8436.65|10
1654392730000|2022-06-05 01:32:10|8556.57|8436.57|8556.43|8436.43|8557|8437|8556.05|8436.05|10
1654392740000|2022-06-05 01:32:20|8556.64|8436.64|8557.01|8437.01|8557.01|8437.01|8556.63|8436.63|10
1654392750000|2022-06-05 01:32:30|8557.05|8437.05|8557.49|8437.49|8557.53|8437.53|8557.05|8437.05|7
1654392760000|2022-06-05 01:32:40|8557.44|8437.44|8557.76|8437.76|8557.77|8437.77|8557.44|8437.44|8
1654392770000|2022-06-05 01:32:50|8557.78|8437.78|8557.83|8437.83|8557.84|8437.84|8557.67|8437.67|10
1654392780000|2022-06-05 01:33:00|8557.07|8437.07|8556.86|8436.86|8557.12|8437.12|8556.86|8436.86|8
1654392790000|2022-06-05 01:33:10|8556.83|8436.83|8557.18|8437.18|8557.18|8437.18|8556.8|8436.8|8
1654392800000|2022-06-05 01:33:20|8557.19|8437.19|8557.15|8437.15|8557.29|8437.29|8557.13|8437.13|9
1654392810000|2022-06-05 01:33:30|8557.13|8437.13|8556.98|8436.98|8557.13|8437.13|8556.92|8436.92|9
1654392820000|2022-06-05 01:33:40|8556.97|8436.97|8557.17|8437.17|8557.26|8437.26|8556.97|8436.97|8
1654392830000|2022-06-05 01:33:50|8557.28|8437.28|8557.83|8437.83|8557.83|8437.83|8557.25|8437.25|7
1654392840000|2022-06-05 01:34:00|8557.84|8437.84|8558.12|8438.12|8558.12|8438.12|8557.84|8437.84|8
1654392850000|2022-06-05 01:34:10|8558.1|8438.1|8558.38|8438.38|8558.4|8438.4|8558.06|8438.06|7
1654392860000|2022-06-05 01:34:20|8558.76|8438.76|8558.96|8438.96|8558.97|8438.97|8558.67|8438.67|10
1654392870000|2022-06-05 01:34:30|8559.03|8439.03|8559.14|8439.14|8559.51|8439.51|8559.03|8439.03|10
1654392880000|2022-06-05 01:34:40|8558.98|8438.98|8559.1|8439.1|8559.1|8439.1|8558.8|8438.8|10
1654392890000|2022-06-05 01:34:50|8558.91|8438.91|8559.06|8439.06|8559.06|8439.06|8558.91|8438.91|7
1654392900000|2022-06-05 01:35:00|8558.99|8438.99|8558.62|8438.62|8558.99|8438.99|8558.49|8438.49|10
1654392910000|2022-06-05 01:35:10|8558.66|8438.66|8559.65|8439.65|8559.7|8439.7|8558.66|8438.66|10
1654392920000|2022-06-05 01:35:20|8559.62|8439.62|8559.04|8439.04|8559.64|8439.64|8559.04|8439.04|10
1654392930000|2022-06-05 01:35:30|8559|8439|8558.85|8438.85|8559|8439|8558.85|8438.85|5
1654392940000|2022-06-05 01:35:40|8558.9|8438.9|8558.6|8438.6|8558.93|8438.93|8558.56|8438.56|9
1654392950000|2022-06-05 01:35:50|8558.61|8438.61|8558.63|8438.63|8558.71|8438.71|8558.59|8438.59|8
1654392960000|2022-06-05 01:36:00|8558.66|8438.66|8556.91|8436.91|8558.66|8438.66|8556.91|8436.91|9
1654392970000|2022-06-05 01:36:10|8556.93|8436.93|8555.21|8435.21|8556.93|8436.93|8555.21|8435.21|10
1654392980000|2022-06-05 01:36:20|8555.09|8435.09|8553.66|8433.66|8555.09|8435.09|8553.66|8433.66|10
1654392990000|2022-06-05 01:36:30|8553.53|8433.53|8552.89|8432.89|8553.53|8433.53|8552.89|8432.89|9
1654393000000|2022-06-05 01:36:40|8553.06|8433.06|8552.4|8432.4|8553.18|8433.18|8552.32|8432.32|10
1654393010000|2022-06-05 01:36:50|8552.62|8432.62|8552.6|8432.6|8552.91|8432.91|8552.6|8432.6|10
1654393020000|2022-06-05 01:37:00|8552.59|8432.59|8550.63|8430.63|8552.59|8432.59|8550.63|8430.63|10
1654393030000|2022-06-05 01:37:10|8550.68|8430.68|8548.51|8428.51|8550.73|8430.73|8548.51|8428.51|10
1654393040000|2022-06-05 01:37:20|8548.3|8428.3|8547.83|8427.83|8548.3|8428.3|8547.72|8427.72|9
1654393050000|2022-06-05 01:37:30|8547.89|8427.89|8548.27|8428.27|8548.27|8428.27|8547.89|8427.89|10
1654393060000|2022-06-05 01:37:40|8548.29|8428.29|8548.65|8428.65|8548.65|8428.65|8548.21|8428.21|10
1654393070000|2022-06-05 01:37:50|8548.67|8428.67|8548.58|8428.58|8548.71|8428.71|8548.53|8428.53|9
1654393080000|2022-06-05 01:38:00|8548.59|8428.59|8548.13|8428.13|8548.59|8428.59|8548.1|8428.1|8
1654393090000|2022-06-05 01:38:10|8548.11|8428.11|8548.01|8428.01|8548.11|8428.11|8547.83|8427.83|7
1654393100000|2022-06-05 01:38:20|8548|8428|8547.95|8427.95|8548.08|8428.08|8547.95|8427.95|6
1654393110000|2022-06-05 01:38:30|8547.85|8427.85|8548.07|8428.07|8548.07|8428.07|8547.41|8427.41|10
1654393120000|2022-06-05 01:38:40|8548.03|8428.03|8548.35|8428.35|8548.39|8428.39|8548.03|8428.03|8
1654393130000|2022-06-05 01:38:50|8548.33|8428.33|8547.2|8427.2|8548.34|8428.34|8547.02|8427.02|10
1654393140000|2022-06-05 01:39:00|8547.24|8427.24|8546.83|8426.83|8547.39|8427.39|8546.76|8426.76|10
1654393150000|2022-06-05 01:39:10|8546.48|8426.48|8546.97|8426.97|8546.97|8426.97|8546.41|8426.41|10
1654393160000|2022-06-05 01:39:20|8547.08|8427.08|8547.88|8427.88|8547.93|8427.93|8546.93|8426.93|9
1654393170000|2022-06-05 01:39:30|8547.9|8427.9|8547.66|8427.66|8548.06|8428.06|8547.66|8427.66|9
1654393180000|2022-06-05 01:39:40|8547.45|8427.45|8547.45|8427.45|8547.5|8427.5|8547.35|8427.35|8
1654393190000|2022-06-05 01:39:50|8547.46|8427.46|8549.28|8429.28|8549.28|8429.28|8547.46|8427.46|10
1654393200000|2022-06-05 01:40:00|8549.3|8429.3|8549.18|8429.18|8549.46|8429.46|8549.05|8429.05|10
1654393210000|2022-06-05 01:40:10|8549.19|8429.19|8549.08|8429.08|8549.23|8429.23|8548.97|8428.97|9
1654393220000|2022-06-05 01:40:20|8549.07|8429.07|8548.34|8428.34|8549.07|8429.07|8548.34|8428.34|9
1654393230000|2022-06-05 01:40:30|8548.32|8428.32|8548.96|8428.96|8549.01|8429.01|8548.23|8428.23|9
1654393240000|2022-06-05 01:40:40|8548.84|8428.84|8549.54|8429.54|8549.54|8429.54|8548.84|8428.84|9
1654393250000|2022-06-05 01:40:50|8549.56|8429.56|8550.26|8430.26|8550.26|8430.26|8549.56|8429.56|8
1654393260000|2022-06-05 01:41:00|8550.13|8430.13|8549.97|8429.97|8550.13|8430.13|8549.84|8429.84|10
1654393270000|2022-06-05 01:41:10|8550.05|8430.05|8550.24|8430.24|8550.24|8430.24|8550.02|8430.02|9
1654393280000|2022-06-05 01:41:20|8550.03|8430.03|8549.62|8429.62|8550.03|8430.03|8549.61|8429.61|7
1654393290000|2022-06-05 01:41:30|8549.67|8429.67|8549.27|8429.27|8549.67|8429.67|8549.23|8429.23|8
1654393300000|2022-06-05 01:41:40|8549.16|8429.16|8548.64|8428.64|8549.27|8429.27|8548.64|8428.64|9
1654393310000|2022-06-05 01:41:50|8548.46|8428.46|8548.1|8428.1|8548.54|8428.54|8548.1|8428.1|10
1654393320000|2022-06-05 01:42:00|8548.29|8428.29|8548.57|8428.57|8548.57|8428.57|8547.98|8427.98|10
1654393330000|2022-06-05 01:42:10|8548.48|8428.48|8547.73|8427.73|8548.62|8428.62|8547.57|8427.57|8
1654393340000|2022-06-05 01:42:20|8547.6|8427.6|8547.61|8427.61|8547.61|8427.61|8547.37|8427.37|9
1654393350000|2022-06-05 01:42:30|8547.37|8427.37|8546.99|8426.99|8547.37|8427.37|8546.91|8426.91|8
1654393360000|2022-06-05 01:42:40|8547.04|8427.04|8547.33|8427.33|8547.33|8427.33|8547.04|8427.04|9
1654393370000|2022-06-05 01:42:50|8547.35|8427.35|8547.33|8427.33|8547.4|8427.4|8547.21|8427.21|10
1654393380000|2022-06-05 01:43:00|8547.26|8427.26|8547.24|8427.24|8547.36|8427.36|8547.2|8427.2|7
1654393390000|2022-06-05 01:43:10|8547.3|8427.3|8548.25|8428.25|8548.25|8428.25|8547.3|8427.3|8
1654393400000|2022-06-05 01:43:20|8548.13|8428.13|8548.38|8428.38|8548.38|8428.38|8548.13|8428.13|8
1654393410000|2022-06-05 01:43:30|8548.37|8428.37|8548.21|8428.21|8548.37|8428.37|8547.89|8427.89|10
1654393420000|2022-06-05 01:43:40|8548.3|8428.3|8548.62|8428.62|8548.62|8428.62|8548.25|8428.25|10
1654393430000|2022-06-05 01:43:50|8548.66|8428.66|8549.19|8429.19|8549.19|8429.19|8548.66|8428.66|8
1654393440000|2022-06-05 01:44:00|8549.21|8429.21|8549.77|8429.77|8549.77|8429.77|8549.16|8429.16|9
1654393450000|2022-06-05 01:44:10|8549.73|8429.73|8549.85|8429.85|8549.93|8429.93|8549.73|8429.73|7
1654393460000|2022-06-05 01:44:20|8549.73|8429.73|8550.32|8430.32|8550.61|8430.61|8549.73|8429.73|10
1654393470000|2022-06-05 01:44:30|8550.23|8430.23|8550.3|8430.3|8550.41|8430.41|8550.18|8430.18|10
1654393480000|2022-06-05 01:44:40|8550.25|8430.25|8550.16|8430.16|8550.38|8430.38|8550.11|8430.11|10
1654393490000|2022-06-05 01:44:50|8549.65|8429.65|8549.47|8429.47|8549.65|8429.65|8549.29|8429.29|8
1654393500000|2022-06-05 01:45:00|8549.48|8429.48|8548.61|8428.61|8549.49|8429.49|8548.52|8428.52|10
1654393510000|2022-06-05 01:45:10|8548.38|8428.38|8547.71|8427.71|8548.38|8428.38|8547.71|8427.71|9
1654393520000|2022-06-05 01:45:20|8547.6|8427.6|8548.01|8428.01|8548.01|8428.01|8547.5|8427.5|10
1654393530000|2022-06-05 01:45:30|8548.19|8428.19|8547.78|8427.78|8548.21|8428.21|8547.78|8427.78|8
1654393540000|2022-06-05 01:45:40|8547.8|8427.8|8547.32|8427.32|8547.8|8427.8|8547.32|8427.32|9
1654393550000|2022-06-05 01:45:50|8547.33|8427.33|8547.19|8427.19|8547.33|8427.33|8547.07|8427.07|9
1654393560000|2022-06-05 01:46:00|8547.22|8427.22|8547.88|8427.88|8547.88|8427.88|8547.22|8427.22|10
1654393570000|2022-06-05 01:46:10|8547.9|8427.9|8548.15|8428.15|8548.32|8428.32|8547.9|8427.9|10
1654393580000|2022-06-05 01:46:20|8548.3|8428.3|8548.35|8428.35|8548.39|8428.39|8548.3|8428.3|8
1654393590000|2022-06-05 01:46:30|8548.42|8428.42|8548.96|8428.96|8548.96|8428.96|8548.4|8428.4|7
1654393600000|2022-06-05 01:46:40|8548.94|8428.94|8549.09|8429.09|8549.21|8429.21|8548.94|8428.94|9
1654393610000|2022-06-05 01:46:50|8549.15|8429.15|8548.7|8428.7|8549.15|8429.15|8548.7|8428.7|8
1654393620000|2022-06-05 01:47:00|8548.62|8428.62|8548.66|8428.66|8548.73|8428.73|8548.62|8428.62|5
1654393630000|2022-06-05 01:47:10|8548.63|8428.63|8548.3|8428.3|8548.69|8428.69|8548.3|8428.3|8
1654393640000|2022-06-05 01:47:20|8548.08|8428.08|8547.6|8427.6|8548.44|8428.44|8547.6|8427.6|9
1654393650000|2022-06-05 01:47:30|8547.38|8427.38|8545.84|8425.84|8547.38|8427.38|8545.84|8425.84|8
1654393660000|2022-06-05 01:47:40|8545.75|8425.75|8545.36|8425.36|8545.85|8425.85|8545.23|8425.23|10
1654393670000|2022-06-05 01:47:50|8545.39|8425.39|8545.07|8425.07|8545.39|8425.39|8544.71|8424.71|10
1654393680000|2022-06-05 01:48:00|8545.17|8425.17|8545.33|8425.33|8545.41|8425.41|8545.17|8425.17|6
1654393690000|2022-06-05 01:48:10|8545.02|8425.02|8545.12|8425.12|8545.12|8425.12|8544.51|8424.51|6
1654393700000|2022-06-05 01:48:20|8545.53|8425.53|8545.55|8425.55|8545.73|8425.73|8545.49|8425.49|10
1654393710000|2022-06-05 01:48:30|8545.56|8425.56|8544.73|8424.73|8545.56|8425.56|8544.55|8424.55|10
1654393720000|2022-06-05 01:48:40|8544.57|8424.57|8544.62|8424.62|8544.77|8424.77|8544.55|8424.55|8
1654393730000|2022-06-05 01:48:50|8544.58|8424.58|8545.06|8425.06|8545.06|8425.06|8544.58|8424.58|10
1654393740000|2022-06-05 01:49:00|8545.11|8425.11|8544.69|8424.69|8545.11|8425.11|8544.61|8424.61|9
1654393750000|2022-06-05 01:49:10|8544.52|8424.52|8544.34|8424.34|8544.52|8424.52|8544.34|8424.34|7
1654393760000|2022-06-05 01:49:20|8544.45|8424.45|8541.12|8421.12|8544.45|8424.45|8541.12|8421.12|10
1654393770000|2022-06-05 01:49:30|8540.89|8420.89|8540.5|8420.5|8540.96|8420.96|8540.03|8420.03|10
1654393780000|2022-06-05 01:49:40|8540.42|8420.42|8540.39|8420.39|8540.5|8420.5|8540.27|8420.27|9
1654393790000|2022-06-05 01:49:50|8540.34|8420.34|8540.09|8420.09|8540.47|8420.47|8540.07|8420.07|9
1654393800000|2022-06-05 01:50:00|8540.26|8420.26|8540.3|8420.3|8540.3|8420.3|8540.07|8420.07|9
1654393810000|2022-06-05 01:50:10|8540.26|8420.26|8540.01|8420.01|8540.26|8420.26|8539.93|8419.93|9
1654393820000|2022-06-05 01:50:20|8540.04|8420.04|8540.03|8420.03|8540.08|8420.08|8539.89|8419.89|10
1654393830000|2022-06-05 01:50:30|8540.01|8420.01|8539.81|8419.81|8540.01|8420.01|8539.81|8419.81|8
1654393840000|2022-06-05 01:50:40|8539.84|8419.84|8540.22|8420.22|8540.27|8420.27|8539.83|8419.83|8
1654393850000|2022-06-05 01:50:50|8540.24|8420.24|8540.68|8420.68|8540.8|8420.8|8540.17|8420.17|9
1654393860000|2022-06-05 01:51:00|8540.61|8420.61|8541.24|8421.24|8541.29|8421.29|8540.61|8420.61|9
1654393870000|2022-06-05 01:51:10|8541.33|8421.33|8541.29|8421.29|8541.57|8421.57|8541.29|8421.29|8
1654393880000|2022-06-05 01:51:20|8541.27|8421.27|8541.22|8421.22|8541.34|8421.34|8541.1|8421.1|9
1654393890000|2022-06-05 01:51:30|8541.24|8421.24|8541.4|8421.4|8541.4|8421.4|8541.14|8421.14|9
1654393900000|2022-06-05 01:51:40|8541.46|8421.46|8541.68|8421.68|8541.68|8421.68|8541.46|8421.46|6
1654393910000|2022-06-05 01:51:50|8541.82|8421.82|8543.37|8423.37|8543.37|8423.37|8541.82|8421.82|9
1654393920000|2022-06-05 01:52:00|8543.4|8423.4|8545.08|8425.08|8545.09|8425.09|8543.4|8423.4|10
1654393930000|2022-06-05 01:52:10|8545.14|8425.14|8544.79|8424.79|8545.93|8425.93|8544.79|8424.79|9
1654393940000|2022-06-05 01:52:20|8544.84|8424.84|8544.21|8424.21|8544.84|8424.84|8544.21|8424.21|9
1654393950000|2022-06-05 01:52:30|8544.23|8424.23|8544.4|8424.4|8544.4|8424.4|8544.07|8424.07|9
1654393960000|2022-06-05 01:52:40|8544.24|8424.24|8544.26|8424.26|8544.35|8424.35|8544.24|8424.24|8
1654393970000|2022-06-05 01:52:50|8544.32|8424.32|8545.7|8425.7|8545.7|8425.7|8544.32|8424.32|7
1654393980000|2022-06-05 01:53:00|8545.62|8425.62|8545.87|8425.87|8546.15|8426.15|8545.58|8425.58|10
1654393990000|2022-06-05 01:53:10|8545.9|8425.9|8545.14|8425.14|8545.9|8425.9|8545.14|8425.14|9
1654394000000|2022-06-05 01:53:20|8544.94|8424.94|8543.99|8423.99|8545.01|8425.01|8543.99|8423.99|8
1654394010000|2022-06-05 01:53:30|8543.98|8423.98|8543.99|8423.99|8544.05|8424.05|8543.95|8423.95|9
1654394020000|2022-06-05 01:53:40|8544.04|8424.04|8543.81|8423.81|8544.06|8424.06|8543.81|8423.81|7
1654394030000|2022-06-05 01:53:50|8543.82|8423.82|8543.19|8423.19|8543.82|8423.82|8543.19|8423.19|9
1654394040000|2022-06-05 01:54:00|8542.93|8422.93|8542.42|8422.42|8542.93|8422.93|8542.41|8422.41|9
1654394050000|2022-06-05 01:54:10|8542.41|8422.41|8544.04|8424.04|8544.04|8424.04|8542.41|8422.41|10
1654394060000|2022-06-05 01:54:20|8543.98|8423.98|8545.43|8425.43|8545.43|8425.43|8543.98|8423.98|9
1654394070000|2022-06-05 01:54:30|8545.62|8425.62|8546.13|8426.13|8546.13|8426.13|8545.62|8425.62|10
1654394080000|2022-06-05 01:54:40|8546.19|8426.19|8545.94|8425.94|8546.2|8426.2|8545.91|8425.91|8
1654394090000|2022-06-05 01:54:50|8545.86|8425.86|8545.52|8425.52|8545.9|8425.9|8545.52|8425.52|10
1654394100000|2022-06-05 01:55:00|8545.42|8425.42|8545.7|8425.7|8545.7|8425.7|8545.29|8425.29|8
1654394110000|2022-06-05 01:55:10|8545.76|8425.76|8545.43|8425.43|8545.79|8425.79|8545.43|8425.43|9
1654394120000|2022-06-05 01:55:20|8545.55|8425.55|8545.37|8425.37|8545.55|8425.55|8545.37|8425.37|7
1654394130000|2022-06-05 01:55:30|8545.36|8425.36|8545.19|8425.19|8545.41|8425.41|8545.19|8425.19|8
1654394140000|2022-06-05 01:55:40|8545.21|8425.21|8545.19|8425.19|8545.26|8425.26|8545.13|8425.13|8
1654394150000|2022-06-05 01:55:50|8545.24|8425.24|8545.65|8425.65|8545.78|8425.78|8545.16|8425.16|7
1654394160000|2022-06-05 01:56:00|8545.74|8425.74|8545.53|8425.53|8545.74|8425.74|8545.5|8425.5|7
1654394170000|2022-06-05 01:56:10|8545.62|8425.62|8545.64|8425.64|8545.7|8425.7|8545.55|8425.55|8
1654394180000|2022-06-05 01:56:20|8545.56|8425.56|8545.71|8425.71|8545.72|8425.72|8545.56|8425.56|8
1654394190000|2022-06-05 01:56:30|8545.45|8425.45|8545.14|8425.14|8545.54|8425.54|8545.14|8425.14|5
1654394200000|2022-06-05 01:56:40|8545.19|8425.19|8546.86|8426.86|8546.86|8426.86|8545.16|8425.16|9
1654394210000|2022-06-05 01:56:50|8547.3|8427.3|8547.12|8427.12|8547.78|8427.78|8547.1|8427.1|10
1654394220000|2022-06-05 01:57:00|8546.96|8426.96|8546.4|8426.4|8546.96|8426.96|8546.33|8426.33|10
1654394230000|2022-06-05 01:57:10|8546.45|8426.45|8546.68|8426.68|8546.68|8426.68|8546.41|8426.41|10
1654394240000|2022-06-05 01:57:20|8546.74|8426.74|8546.87|8426.87|8546.87|8426.87|8546.68|8426.68|10
1654394250000|2022-06-05 01:57:30|8547.22|8427.22|8547.83|8427.83|8547.98|8427.98|8547.22|8427.22|8
1654394260000|2022-06-05 01:57:40|8547.79|8427.79|8548.29|8428.29|8548.68|8428.68|8547.63|8427.63|10
1654394270000|2022-06-05 01:57:50|8547.58|8427.58|8546.61|8426.61|8547.58|8427.58|8546.61|8426.61|9
1654394280000|2022-06-05 01:58:00|8546.64|8426.64|8545.48|8425.48|8546.64|8426.64|8545.48|8425.48|10
1654394290000|2022-06-05 01:58:10|8545.4|8425.4|8543.17|8423.17|8545.4|8425.4|8543.17|8423.17|9
1654394300000|2022-06-05 01:58:20|8542.79|8422.79|8540.19|8420.19|8542.79|8422.79|8540.19|8420.19|9
1654394310000|2022-06-05 01:58:30|8539.45|8419.45|8533.83|8413.83|8539.45|8419.45|8533.5|8413.5|10
1654394320000|2022-06-05 01:58:40|8534.59|8414.59|8534.79|8414.79|8535.18|8415.18|8534.59|8414.59|10
1654394330000|2022-06-05 01:58:50|8535.05|8415.05|8535.8|8415.8|8535.92|8415.92|8535.03|8415.03|10
1654394340000|2022-06-05 01:59:00|8535.76|8415.76|8534.89|8414.89|8535.76|8415.76|8534.79|8414.79|9
1654394350000|2022-06-05 01:59:10|8534.73|8414.73|8532.8|8412.8|8534.73|8414.73|8532.23|8412.23|10
1654394360000|2022-06-05 01:59:20|8532.47|8412.47|8531.99|8411.99|8532.47|8412.47|8531.91|8411.91|10
1654394370000|2022-06-05 01:59:30|8532.04|8412.04|8531.07|8411.07|8532.04|8412.04|8531.01|8411.01|8
1654394380000|2022-06-05 01:59:40|8530.99|8410.99|8531.41|8411.41|8531.41|8411.41|8530.89|8410.89|9
1654394390000|2022-06-05 01:59:50|8531.24|8411.24|8530.74|8410.74|8531.44|8411.44|8530.74|8410.74|10
1654394400000|2022-06-05 02:00:00|8530.75|8410.75|8526.65|8406.65|8530.75|8410.75|8526.51|8406.51|10
1654394410000|2022-06-05 02:00:10|8526.48|8406.48|8523.63|8403.63|8526.48|8406.48|8523.63|8403.63|10
1654394420000|2022-06-05 02:00:20|8523.17|8403.17|8523.56|8403.56|8523.65|8403.65|8522.87|8402.87|10
1654394430000|2022-06-05 02:00:30|8523.7|8403.7|8522.77|8402.77|8523.7|8403.7|8522.62|8402.62|10
1654394440000|2022-06-05 02:00:40|8522.87|8402.87|8522.44|8402.44|8522.87|8402.87|8522.44|8402.44|10
1654394450000|2022-06-05 02:00:50|8522.49|8402.49|8523.31|8403.31|8523.31|8403.31|8522.38|8402.38|10
1654394460000|2022-06-05 02:01:00|8524.14|8404.14|8524.84|8404.84|8524.88|8404.88|8524.02|8404.02|10
1654394470000|2022-06-05 02:01:10|8524.83|8404.83|8527.04|8407.04|8527.04|8407.04|8524.83|8404.83|10
1654394480000|2022-06-05 02:01:20|8527.03|8407.03|8527.45|8407.45|8527.5|8407.5|8527.03|8407.03|8
1654394490000|2022-06-05 02:01:30|8527.38|8407.38|8527.46|8407.46|8527.46|8407.46|8527.27|8407.27|9
1654394500000|2022-06-05 02:01:40|8527.41|8407.41|8528.52|8408.52|8528.52|8408.52|8527.41|8407.41|10
1654394510000|2022-06-05 02:01:50|8528.8|8408.8|8529.57|8409.57|8529.57|8409.57|8528.72|8408.72|10
1654394520000|2022-06-05 02:02:00|8529.65|8409.65|8528.5|8408.5|8529.84|8409.84|8528.5|8408.5|10
1654394530000|2022-06-05 02:02:10|8528.26|8408.26|8527.43|8407.43|8528.26|8408.26|8527.33|8407.33|10
1654394540000|2022-06-05 02:02:20|8527.38|8407.38|8526.65|8406.65|8527.38|8407.38|8526.62|8406.62|9
1654394550000|2022-06-05 02:02:30|8526.67|8406.67|8527.42|8407.42|8527.42|8407.42|8526.62|8406.62|9
1654394560000|2022-06-05 02:02:40|8527.37|8407.37|8528.76|8408.76|8528.76|8408.76|8527.37|8407.37|10
1654394570000|2022-06-05 02:02:50|8528.79|8408.79|8528.56|8408.56|8528.87|8408.87|8528.56|8408.56|8
1654394580000|2022-06-05 02:03:00|8528.66|8408.66|8528.7|8408.7|8528.7|8408.7|8528.37|8408.37|9
1654394590000|2022-06-05 02:03:10|8528.4|8408.4|8528.77|8408.77|8528.84|8408.84|8528.4|8408.4|10
1654394600000|2022-06-05 02:03:20|8528.7|8408.7|8528.98|8408.98|8529.09|8409.09|8528.7|8408.7|9
1654394610000|2022-06-05 02:03:30|8528.99|8408.99|8529.14|8409.14|8529.16|8409.16|8528.96|8408.96|9
1654394620000|2022-06-05 02:03:40|8528.95|8408.95|8528.97|8408.97|8528.97|8408.97|8528.56|8408.56|10
1654394630000|2022-06-05 02:03:50|8529.17|8409.17|8529.28|8409.28|8529.28|8409.28|8529.01|8409.01|9
1654394640000|2022-06-05 02:04:00|8529.44|8409.44|8529.98|8409.98|8529.98|8409.98|8529.44|8409.44|9
1654394650000|2022-06-05 02:04:10|8530|8410|8529.48|8409.48|8530.27|8410.27|8529.48|8409.48|9
1654394660000|2022-06-05 02:04:20|8529.53|8409.53|8529.54|8409.54|8529.73|8409.73|8529.36|8409.36|9
1654394670000|2022-06-05 02:04:30|8529.81|8409.81|8530.29|8410.29|8530.5|8410.5|8529.78|8409.78|7
1654394680000|2022-06-05 02:04:40|8530.16|8410.16|8530.67|8410.67|8530.87|8410.87|8530.16|8410.16|9
1654394690000|2022-06-05 02:04:50|8530.71|8410.71|8530.39|8410.39|8530.71|8410.71|8530.37|8410.37|10
1654394700000|2022-06-05 02:05:00|8530.43|8410.43|8528.84|8408.84|8530.47|8410.47|8528.78|8408.78|10
1654394710000|2022-06-05 02:05:10|8528.86|8408.86|8529.03|8409.03|8529.03|8409.03|8528.27|8408.27|10
1654394720000|2022-06-05 02:05:20|8528.96|8408.96|8529.25|8409.25|8529.26|8409.26|8528.96|8408.96|9
1654394730000|2022-06-05 02:05:30|8529.38|8409.38|8529.78|8409.78|8529.83|8409.83|8529.38|8409.38|8
1654394740000|2022-06-05 02:05:40|8529.76|8409.76|8529.53|8409.53|8529.76|8409.76|8529.49|8409.49|8
1654394750000|2022-06-05 02:05:50|8529.5|8409.5|8530.2|8410.2|8530.2|8410.2|8529.46|8409.46|9
1654394760000|2022-06-05 02:06:00|8530.21|8410.21|8531.18|8411.18|8531.18|8411.18|8530.21|8410.21|10
1654394770000|2022-06-05 02:06:10|8531.35|8411.35|8532.03|8412.03|8532.03|8412.03|8531.35|8411.35|9
1654394780000|2022-06-05 02:06:20|8532.12|8412.12|8532.33|8412.33|8532.34|8412.34|8532.05|8412.05|10
1654394790000|2022-06-05 02:06:30|8532.39|8412.39|8533.08|8413.08|8533.67|8413.67|8532.26|8412.26|8
1654394800000|2022-06-05 02:06:40|8532.94|8412.94|8532.81|8412.81|8533|8413|8532.78|8412.78|10
1654394810000|2022-06-05 02:06:50|8532.87|8412.87|8533.61|8413.61|8533.61|8413.61|8532.87|8412.87|10
1654394820000|2022-06-05 02:07:00|8533.63|8413.63|8534.58|8414.58|8534.65|8414.65|8533.63|8413.63|10
1654394830000|2022-06-05 02:07:10|8534.46|8414.46|8534.6|8414.6|8534.78|8414.78|8534.42|8414.42|9
1654394840000|2022-06-05 02:07:20|8534.52|8414.52|8534.65|8414.65|8534.65|8414.65|8534.44|8414.44|8
1654394850000|2022-06-05 02:07:30|8534.6|8414.6|8534.01|8414.01|8534.6|8414.6|8533.9|8413.9|10
1654394860000|2022-06-05 02:07:40|8534.03|8414.03|8533.31|8413.31|8534.03|8414.03|8533.31|8413.31|6
1654394870000|2022-06-05 02:07:50|8533.23|8413.23|8533.47|8413.47|8533.49|8413.49|8533.18|8413.18|10
1654394880000|2022-06-05 02:08:00|8533.37|8413.37|8533.39|8413.39|8533.57|8413.57|8533.22|8413.22|10
1654394890000|2022-06-05 02:08:10|8533.55|8413.55|8532.55|8412.55|8533.55|8413.55|8532.55|8412.55|10
1654394900000|2022-06-05 02:08:20|8532.66|8412.66|8532.66|8412.66|8532.76|8412.76|8532.56|8412.56|8
1654394910000|2022-06-05 02:08:30|8532.76|8412.76|8532.55|8412.55|8532.8|8412.8|8532.47|8412.47|9
1654394920000|2022-06-05 02:08:40|8532.6|8412.6|8532.42|8412.42|8532.64|8412.64|8532.42|8412.42|6
1654394930000|2022-06-05 02:08:50|8532.55|8412.55|8533.49|8413.49|8533.49|8413.49|8532.55|8412.55|8
1654394940000|2022-06-05 02:09:00|8533.34|8413.34|8533.49|8413.49|8533.57|8413.57|8533.34|8413.34|9
1654394950000|2022-06-05 02:09:10|8533.76|8413.76|8533.99|8413.99|8534.18|8414.18|8533.76|8413.76|10
1654394960000|2022-06-05 02:09:20|8534.08|8414.08|8535.16|8415.16|8535.18|8415.18|8534.08|8414.08|7
1654394970000|2022-06-05 02:09:30|8534.96|8414.96|8534.43|8414.43|8535.23|8415.23|8534.43|8414.43|10
1654394980000|2022-06-05 02:09:40|8534.6|8414.6|8534.68|8414.68|8534.75|8414.75|8534.54|8414.54|6
1654394990000|2022-06-05 02:09:50|8534.8|8414.8|8535.58|8415.58|8535.7|8415.7|8534.8|8414.8|9
1654395000000|2022-06-05 02:10:00|8535.6|8415.6|8535.13|8415.13|8535.65|8415.65|8535.05|8415.05|8
1654395010000|2022-06-05 02:10:10|8535.1|8415.1|8535.14|8415.14|8535.16|8415.16|8534.98|8414.98|8
1654395020000|2022-06-05 02:10:20|8536.2|8416.2|8537.89|8417.89|8538.1|8418.1|8536.2|8416.2|10
1654395030000|2022-06-05 02:10:30|8537.74|8417.74|8538.26|8418.26|8538.31|8418.31|8537.74|8417.74|8
1654395040000|2022-06-05 02:10:40|8538.4|8418.4|8539.21|8419.21|8539.34|8419.34|8538.4|8418.4|9
1654395050000|2022-06-05 02:10:50|8539.27|8419.27|8539.87|8419.87|8539.88|8419.88|8539.27|8419.27|10
1654395060000|2022-06-05 02:11:00|8539.95|8419.95|8539.39|8419.39|8539.95|8419.95|8539.39|8419.39|7
1654395070000|2022-06-05 02:11:10|8539.5|8419.5|8539.7|8419.7|8539.7|8419.7|8539.5|8419.5|9
1654395080000|2022-06-05 02:11:20|8539.67|8419.67|8541.34|8421.34|8541.34|8421.34|8539.67|8419.67|9
1654395090000|2022-06-05 02:11:30|8541.4|8421.4|8541.96|8421.96|8542.73|8422.73|8541.4|8421.4|9
1654395100000|2022-06-05 02:11:40|8541.93|8421.93|8542.06|8422.06|8542.06|8422.06|8541.79|8421.79|9
1654395110000|2022-06-05 02:11:50|8542.19|8422.19|8542.46|8422.46|8542.46|8422.46|8542.19|8422.19|6
1654395120000|2022-06-05 02:12:00|8542.52|8422.52|8542.71|8422.71|8542.81|8422.81|8542.52|8422.52|5
1654395130000|2022-06-05 02:12:10|8542.58|8422.58|8542.53|8422.53|8542.65|8422.65|8542.45|8422.45|9
1654395140000|2022-06-05 02:12:20|8542.67|8422.67|8542.19|8422.19|8542.75|8422.75|8542.16|8422.16|9
1654395150000|2022-06-05 02:12:30|8542.16|8422.16|8541.33|8421.33|8542.16|8422.16|8541.26|8421.26|9
1654395160000|2022-06-05 02:12:40|8541.31|8421.31|8541.65|8421.65|8541.65|8421.65|8541.21|8421.21|9
1654395170000|2022-06-05 02:12:50|8541.61|8421.61|8541.64|8421.64|8541.85|8421.85|8541.61|8421.61|9
1654395180000|2022-06-05 02:13:00|8541.4|8421.4|8542.39|8422.39|8542.39|8422.39|8541.4|8421.4|8
1654395190000|2022-06-05 02:13:10|8542.44|8422.44|8542.6|8422.6|8542.76|8422.76|8542.33|8422.33|10
1654395200000|2022-06-05 02:13:20|8542.47|8422.47|8542.53|8422.53|8542.63|8422.63|8542.4|8422.4|6
1654395210000|2022-06-05 02:13:30|8542.55|8422.55|8542.16|8422.16|8542.64|8422.64|8542.06|8422.06|10
1654395220000|2022-06-05 02:13:40|8542.14|8422.14|8541.93|8421.93|8542.14|8422.14|8541.89|8421.89|9
1654395230000|2022-06-05 02:13:50|8541.84|8421.84|8543.26|8423.26|8543.26|8423.26|8541.84|8421.84|8
1654395240000|2022-06-05 02:14:00|8543.33|8423.33|8544.08|8424.08|8544.16|8424.16|8543.33|8423.33|10
1654395250000|2022-06-05 02:14:10|8543.96|8423.96|8544.56|8424.56|8544.67|8424.67|8543.96|8423.96|9
1654395260000|2022-06-05 02:14:20|8544.68|8424.68|8544.47|8424.47|8544.68|8424.68|8544.47|8424.47|6
1654395270000|2022-06-05 02:14:30|8544.46|8424.46|8544.65|8424.65|8544.68|8424.68|8544.46|8424.46|10
1654395280000|2022-06-05 02:14:40|8544.63|8424.63|8543.45|8423.45|8544.63|8424.63|8543.45|8423.45|10
1654395290000|2022-06-05 02:14:50|8543.43|8423.43|8543.1|8423.1|8543.48|8423.48|8542.9|8422.9|10
1654395300000|2022-06-05 02:15:00|8543.05|8423.05|8542.21|8422.21|8543.05|8423.05|8542.21|8422.21|8
1654395310000|2022-06-05 02:15:10|8542.29|8422.29|8542.59|8422.59|8542.59|8422.59|8542.23|8422.23|9
1654395320000|2022-06-05 02:15:20|8542.75|8422.75|8542.92|8422.92|8542.92|8422.92|8542.48|8422.48|9
1654395330000|2022-06-05 02:15:30|8542.98|8422.98|8543.44|8423.44|8543.44|8423.44|8542.98|8422.98|8
1654395340000|2022-06-05 02:15:40|8543.5|8423.5|8544.59|8424.59|8544.59|8424.59|8543.5|8423.5|8
1654395350000|2022-06-05 02:15:50|8544.69|8424.69|8544.9|8424.9|8545.09|8425.09|8544.69|8424.69|9
1654395360000|2022-06-05 02:16:00|8544.91|8424.91|8544.83|8424.83|8545|8425|8544.83|8424.83|10
1654395370000|2022-06-05 02:16:10|8544.8|8424.8|8544.48|8424.48|8544.8|8424.8|8544.45|8424.45|8
1654395380000|2022-06-05 02:16:20|8544.57|8424.57|8544.7|8424.7|8544.83|8424.83|8544.52|8424.52|7
1654395390000|2022-06-05 02:16:30|8544.66|8424.66|8544.8|8424.8|8544.8|8424.8|8544.65|8424.65|6
1654395400000|2022-06-05 02:16:40|8544.83|8424.83|8544.1|8424.1|8544.85|8424.85|8544.06|8424.06|9
1654395410000|2022-06-05 02:16:50|8544.08|8424.08|8543.99|8423.99|8544.08|8424.08|8543.85|8423.85|9
1654395420000|2022-06-05 02:17:00|8543.84|8423.84|8544.27|8424.27|8544.41|8424.41|8543.79|8423.79|10
1654395430000|2022-06-05 02:17:10|8544|8424|8543.4|8423.4|8544|8424|8543.4|8423.4|8
1654395440000|2022-06-05 02:17:20|8543.3|8423.3|8542.93|8422.93|8543.37|8423.37|8542.85|8422.85|9
1654395450000|2022-06-05 02:17:30|8543.35|8423.35|8543.51|8423.51|8543.67|8423.67|8543.24|8423.24|9
1654395460000|2022-06-05 02:17:40|8543.55|8423.55|8543.32|8423.32|8543.63|8423.63|8543.28|8423.28|7
1654395470000|2022-06-05 02:17:50|8543.37|8423.37|8544.94|8424.94|8544.94|8424.94|8543.37|8423.37|10
1654395480000|2022-06-05 02:18:00|8544.97|8424.97|8544.5|8424.5|8544.99|8424.99|8544.48|8424.48|10
1654395490000|2022-06-05 02:18:10|8544.48|8424.48|8544.53|8424.53|8544.58|8424.58|8544.45|8424.45|7
1654395500000|2022-06-05 02:18:20|8544.58|8424.58|8544.84|8424.84|8544.89|8424.89|8544.58|8424.58|7
1654395510000|2022-06-05 02:18:30|8544.85|8424.85|8545.27|8425.27|8545.27|8425.27|8544.85|8424.85|6
1654395520000|2022-06-05 02:18:40|8545.31|8425.31|8545.89|8425.89|8545.89|8425.89|8545.31|8425.31|7
1654395530000|2022-06-05 02:18:50|8545.92|8425.92|8545.85|8425.85|8546.02|8426.02|8545.79|8425.79|7
1654395540000|2022-06-05 02:19:00|8545.93|8425.93|8545.83|8425.83|8545.99|8425.99|8545.83|8425.83|8
1654395550000|2022-06-05 02:19:10|8545.92|8425.92|8545.92|8425.92|8546|8426|8545.8|8425.8|8
1654395560000|2022-06-05 02:19:20|8545.91|8425.91|8545.92|8425.92|8545.98|8425.98|8545.89|8425.89|7
1654395570000|2022-06-05 02:19:30|8545.97|8425.97|8546.28|8426.28|8546.54|8426.54|8545.96|8425.96|9
1654395580000|2022-06-05 02:19:40|8546.29|8426.29|8545.64|8425.64|8546.29|8426.29|8545.6|8425.6|7
1654395590000|2022-06-05 02:19:50|8545.63|8425.63|8545.6|8425.6|8545.69|8425.69|8545.55|8425.55|8
1654395600000|2022-06-05 02:20:00|8545.59|8425.59|8546.33|8426.33|8546.39|8426.39|8545.59|8425.59|10
1654395610000|2022-06-05 02:20:10|8546.29|8426.29|8546.41|8426.41|8546.47|8426.47|8546.25|8426.25|9
1654395620000|2022-06-05 02:20:20|8546.25|8426.25|8546.27|8426.27|8546.49|8426.49|8546.25|8426.25|9
1654395630000|2022-06-05 02:20:30|8546.2|8426.2|8545.92|8425.92|8546.26|8426.26|8545.92|8425.92|9
1654395640000|2022-06-05 02:20:40|8545.96|8425.96|8545.93|8425.93|8545.96|8425.96|8545.74|8425.74|9
1654395650000|2022-06-05 02:20:50|8545.79|8425.79|8545.47|8425.47|8545.79|8425.79|8545.41|8425.41|8
1654395660000|2022-06-05 02:21:00|8545.37|8425.37|8544.9|8424.9|8545.37|8425.37|8544.9|8424.9|10
1654395670000|2022-06-05 02:21:10|8544.85|8424.85|8544.19|8424.19|8545.01|8425.01|8544.19|8424.19|10
1654395680000|2022-06-05 02:21:20|8544.06|8424.06|8544.12|8424.12|8544.18|8424.18|8544.03|8424.03|8
1654395690000|2022-06-05 02:21:30|8544.21|8424.21|8544.26|8424.26|8544.26|8424.26|8544.07|8424.07|9
1654395700000|2022-06-05 02:21:40|8544.12|8424.12|8542.74|8422.74|8544.12|8424.12|8542.56|8422.56|10
1654395710000|2022-06-05 02:21:50|8542.75|8422.75|8541.8|8421.8|8542.75|8422.75|8541.8|8421.8|9
1654395720000|2022-06-05 02:22:00|8541.93|8421.93|8541.53|8421.53|8541.93|8421.93|8541.53|8421.53|10
1654395730000|2022-06-05 02:22:10|8541.62|8421.62|8541.94|8421.94|8541.94|8421.94|8541.59|8421.59|7
1654395740000|2022-06-05 02:22:20|8541.83|8421.83|8540.89|8420.89|8541.84|8421.84|8540.89|8420.89|8
1654395750000|2022-06-05 02:22:30|8540.74|8420.74|8538.7|8418.7|8540.74|8420.74|8538.7|8418.7|10
1654395760000|2022-06-05 02:22:40|8538.49|8418.49|8538.19|8418.19|8538.56|8418.56|8538.19|8418.19|9
1654395770000|2022-06-05 02:22:50|8538.14|8418.14|8538.35|8418.35|8538.35|8418.35|8538.07|8418.07|8
1654395780000|2022-06-05 02:23:00|8538.44|8418.44|8538.54|8418.54|8538.54|8418.54|8538.4|8418.4|9
1654395790000|2022-06-05 02:23:10|8538.5|8418.5|8538.26|8418.26|8538.5|8418.5|8538.18|8418.18|8
1654395800000|2022-06-05 02:23:20|8538.24|8418.24|8537.95|8417.95|8538.24|8418.24|8537.86|8417.86|8
1654395810000|2022-06-05 02:23:30|8537.92|8417.92|8537.93|8417.93|8538.04|8418.04|8537.86|8417.86|9
1654395820000|2022-06-05 02:23:40|8538|8418|8538.5|8418.5|8538.5|8418.5|8537.92|8417.92|10
1654395830000|2022-06-05 02:23:50|8538.47|8418.47|8538.74|8418.74|8538.76|8418.76|8538.44|8418.44|10
1654395840000|2022-06-05 02:24:00|8538.96|8418.96|8540.36|8420.36|8540.36|8420.36|8538.96|8418.96|9
1654395850000|2022-06-05 02:24:10|8540.3|8420.3|8539.2|8419.2|8540.3|8420.3|8539.2|8419.2|10
1654395860000|2022-06-05 02:24:20|8539.5|8419.5|8540.32|8420.32|8540.32|8420.32|8539.5|8419.5|10
1654395870000|2022-06-05 02:24:30|8540.31|8420.31|8540.45|8420.45|8540.45|8420.45|8539.99|8419.99|9
1654395880000|2022-06-05 02:24:40|8540.61|8420.61|8541.26|8421.26|8541.26|8421.26|8540.61|8420.61|6
1654395890000|2022-06-05 02:24:50|8541.27|8421.27|8540.99|8420.99|8541.36|8421.36|8540.99|8420.99|9
1654395900000|2022-06-05 02:25:00|8540.95|8420.95|8541.89|8421.89|8541.89|8421.89|8540.92|8420.92|10
1654395910000|2022-06-05 02:25:10|8541.9|8421.9|8541.83|8421.83|8542.02|8422.02|8541.83|8421.83|6
1654395920000|2022-06-05 02:25:20|8541.82|8421.82|8541.1|8421.1|8541.9|8421.9|8541.1|8421.1|10
1654395930000|2022-06-05 02:25:30|8541.41|8421.41|8541.67|8421.67|8541.75|8421.75|8541.41|8421.41|9
1654395940000|2022-06-05 02:25:40|8541.55|8421.55|8542.03|8422.03|8542.03|8422.03|8541.55|8421.55|10
1654395950000|2022-06-05 02:25:50|8542.04|8422.04|8542.56|8422.56|8542.56|8422.56|8542.04|8422.04|9
1654395960000|2022-06-05 02:26:00|8542.65|8422.65|8543.27|8423.27|8543.33|8423.33|8542.65|8422.65|10
1654395970000|2022-06-05 02:26:10|8543.59|8423.59|8543.52|8423.52|8543.79|8423.79|8543.52|8423.52|9
1654395980000|2022-06-05 02:26:20|8543.41|8423.41|8543.05|8423.05|8543.5|8423.5|8543.05|8423.05|10
1654395990000|2022-06-05 02:26:30|8543.08|8423.08|8543.45|8423.45|8543.45|8423.45|8543.08|8423.08|7
1654396000000|2022-06-05 02:26:40|8543.48|8423.48|8543.33|8423.33|8543.62|8423.62|8543.33|8423.33|10
1654396010000|2022-06-05 02:26:50|8543.44|8423.44|8542.91|8422.91|8543.45|8423.45|8542.83|8422.83|7
1654396020000|2022-06-05 02:27:00|8543.07|8423.07|8541.66|8421.66|8543.09|8423.09|8541.66|8421.66|10
1654396030000|2022-06-05 02:27:10|8541.63|8421.63|8542.11|8422.11|8542.22|8422.22|8541.63|8421.63|9
1654396040000|2022-06-05 02:27:20|8542.14|8422.14|8542.14|8422.14|8542.26|8422.26|8542.11|8422.11|9
1654396050000|2022-06-05 02:27:30|8542.46|8422.46|8543.97|8423.97|8544.11|8424.11|8542.46|8422.46|10
1654396060000|2022-06-05 02:27:40|8544.14|8424.14|8544.41|8424.41|8544.48|8424.48|8544.14|8424.14|9
1654396070000|2022-06-05 02:27:50|8544.49|8424.49|8544.6|8424.6|8544.6|8424.6|8544.4|8424.4|10
1654396080000|2022-06-05 02:28:00|8544.67|8424.67|8544.61|8424.61|8544.67|8424.67|8544.53|8424.53|9
1654396090000|2022-06-05 02:28:10|8544.59|8424.59|8544.83|8424.83|8544.86|8424.86|8544.45|8424.45|8
1654396100000|2022-06-05 02:28:20|8544.9|8424.9|8544.66|8424.66|8544.9|8424.9|8544.63|8424.63|9
1654396110000|2022-06-05 02:28:30|8544.65|8424.65|8544.75|8424.75|8544.86|8424.86|8544.65|8424.65|10
1654396120000|2022-06-05 02:28:40|8544.68|8424.68|8544.84|8424.84|8544.84|8424.84|8544.66|8424.66|9
1654396130000|2022-06-05 02:28:50|8544.85|8424.85|8544.68|8424.68|8544.86|8424.86|8544.68|8424.68|7
1654396140000|2022-06-05 02:29:00|8544.67|8424.67|8546.3|8426.3|8546.3|8426.3|8544.56|8424.56|10
1654396150000|2022-06-05 02:29:10|8546.33|8426.33|8547.27|8427.27|8547.27|8427.27|8546.33|8426.33|9
1654396160000|2022-06-05 02:29:20|8547.29|8427.29|8547.52|8427.52|8547.56|8427.56|8547.29|8427.29|7
1654396170000|2022-06-05 02:29:30|8547.48|8427.48|8546.27|8426.27|8547.48|8427.48|8546.27|8426.27|9
1654396180000|2022-06-05 02:29:40|8546.29|8426.29|8546.16|8426.16|8546.4|8426.4|8546.13|8426.13|9
1654396190000|2022-06-05 02:29:50|8546.1|8426.1|8545.95|8425.95|8546.1|8426.1|8545.92|8425.92|10
1654396200000|2022-06-05 02:30:00|8545.89|8425.89|8545.64|8425.64|8545.95|8425.95|8545.64|8425.64|9
1654396210000|2022-06-05 02:30:10|8545.58|8425.58|8545.32|8425.32|8545.62|8425.62|8545.27|8425.27|10
1654396220000|2022-06-05 02:30:20|8545.19|8425.19|8544.98|8424.98|8545.32|8425.32|8544.98|8424.98|10
1654396230000|2022-06-05 02:30:30|8544.97|8424.97|8542.95|8422.95|8544.97|8424.97|8542.95|8422.95|8
1654396240000|2022-06-05 02:30:40|8542.93|8422.93|8543.03|8423.03|8543.12|8423.12|8542.84|8422.84|9
1654396250000|2022-06-05 02:30:50|8542.95|8422.95|8542.86|8422.86|8542.96|8422.96|8542.79|8422.79|9
1654396260000|2022-06-05 02:31:00|8542.82|8422.82|8542.32|8422.32|8542.93|8422.93|8542.32|8422.32|7
1654396270000|2022-06-05 02:31:10|8542.42|8422.42|8542.61|8422.61|8542.61|8422.61|8542.24|8422.24|10
1654396280000|2022-06-05 02:31:20|8542.81|8422.81|8543.35|8423.35|8543.35|8423.35|8542.81|8422.81|10
1654396290000|2022-06-05 02:31:30|8543.31|8423.31|8543.1|8423.1|8543.31|8423.31|8543.1|8423.1|7
1654396300000|2022-06-05 02:31:40|8543.04|8423.04|8543.05|8423.05|8543.05|8423.05|8542.92|8422.92|7
1654396310000|2022-06-05 02:31:50|8542.91|8422.91|8543.08|8423.08|8543.08|8423.08|8542.91|8422.91|7
1654396320000|2022-06-05 02:32:00|8543.3|8423.3|8543.58|8423.58|8543.62|8423.62|8543.24|8423.24|8
1654396330000|2022-06-05 02:32:10|8543.65|8423.65|8544.05|8424.05|8544.05|8424.05|8543.56|8423.56|9
1654396340000|2022-06-05 02:32:20|8544.01|8424.01|8543.99|8423.99|8544.01|8424.01|8543.87|8423.87|8
1654396350000|2022-06-05 02:32:30|8543.92|8423.92|8543.85|8423.85|8543.96|8423.96|8543.4|8423.4|10
1654396360000|2022-06-05 02:32:40|8543.97|8423.97|8543.95|8423.95|8543.98|8423.98|8543.93|8423.93|5
1654396370000|2022-06-05 02:32:50|8543.88|8423.88|8544.05|8424.05|8544.05|8424.05|8543.85|8423.85|5
1654396380000|2022-06-05 02:33:00|8544.19|8424.19|8544.06|8424.06|8544.19|8424.19|8543.99|8423.99|6
1654396390000|2022-06-05 02:33:10|8544.01|8424.01|8543.7|8423.7|8544.4|8424.4|8543.68|8423.68|8
1654396400000|2022-06-05 02:33:20|8543.62|8423.62|8543.47|8423.47|8543.62|8423.62|8543.34|8423.34|8
1654396410000|2022-06-05 02:33:30|8543.25|8423.25|8542.5|8422.5|8543.25|8423.25|8542.43|8422.43|6
1654396420000|2022-06-05 02:33:40|8542.56|8422.56|8542.8|8422.8|8542.8|8422.8|8542.39|8422.39|8
1654396430000|2022-06-05 02:33:50|8542.97|8422.97|8543.53|8423.53|8543.53|8423.53|8542.97|8422.97|7
1654396440000|2022-06-05 02:34:00|8543.47|8423.47|8543.03|8423.03|8543.47|8423.47|8543.03|8423.03|7
1654396450000|2022-06-05 02:34:10|8542.99|8422.99|8543.08|8423.08|8543.31|8423.31|8542.97|8422.97|9
1654396460000|2022-06-05 02:34:20|8543.09|8423.09|8543.19|8423.19|8543.42|8423.42|8543.01|8423.01|8
1654396470000|2022-06-05 02:34:30|8543.24|8423.24|8543.92|8423.92|8543.92|8423.92|8543.24|8423.24|8
1654396480000|2022-06-05 02:34:40|8544.03|8424.03|8544.37|8424.37|8544.37|8424.37|8543.89|8423.89|7
1654396490000|2022-06-05 02:34:50|8544.31|8424.31|8544.55|8424.55|8544.55|8424.55|8544.28|8424.28|5
1654396500000|2022-06-05 02:35:00|8544.44|8424.44|8544.66|8424.66|8544.66|8424.66|8544.36|8424.36|10
1654396510000|2022-06-05 02:35:10|8544.84|8424.84|8545.63|8425.63|8545.95|8425.95|8544.84|8424.84|8
1654396520000|2022-06-05 02:35:20|8545.61|8425.61|8545.76|8425.76|8545.81|8425.81|8545.61|8425.61|10
1654396530000|2022-06-05 02:35:30|8545.73|8425.73|8546.63|8426.63|8546.63|8426.63|8545.73|8425.73|10
1654396540000|2022-06-05 02:35:40|8546.58|8426.58|8546.62|8426.62|8546.75|8426.75|8545.73|8425.73|10
1654396550000|2022-06-05 02:35:50|8546.63|8426.63|8546.47|8426.47|8546.63|8426.63|8546.47|8426.47|6
1654396560000|2022-06-05 02:36:00|8546.35|8426.35|8547.31|8427.31|8547.31|8427.31|8546.28|8426.28|7
1654396570000|2022-06-05 02:36:10|8547.33|8427.33|8547.51|8427.51|8547.62|8427.62|8547.33|8427.33|10
1654396580000|2022-06-05 02:36:20|8547.42|8427.42|8546.9|8426.9|8547.42|8427.42|8546.9|8426.9|10
1654396590000|2022-06-05 02:36:30|8546.86|8426.86|8546.09|8426.09|8546.86|8426.86|8546.02|8426.02|10
1654396600000|2022-06-05 02:36:40|8546.08|8426.08|8545.91|8425.91|8546.09|8426.09|8545.91|8425.91|6
1654396610000|2022-06-05 02:36:50|8545.89|8425.89|8546.05|8426.05|8546.05|8426.05|8545.86|8425.86|6
1654396620000|2022-06-05 02:37:00|8546.08|8426.08|8545.84|8425.84|8546.08|8426.08|8545.8|8425.8|9
1654396630000|2022-06-05 02:37:10|8545.85|8425.85|8545.89|8425.89|8545.93|8425.93|8545.84|8425.84|6
1654396640000|2022-06-05 02:37:20|8545.9|8425.9|8546.11|8426.11|8546.11|8426.11|8545.85|8425.85|7
1654396650000|2022-06-05 02:37:30|8546.19|8426.19|8545.72|8425.72|8546.19|8426.19|8545.72|8425.72|7
1654396660000|2022-06-05 02:37:40|8545.69|8425.69|8545.72|8425.72|8545.72|8425.72|8545.57|8425.57|9
1654396670000|2022-06-05 02:37:50|8545.69|8425.69|8545.75|8425.75|8545.75|8425.75|8545.6|8425.6|10
1654396680000|2022-06-05 02:38:00|8545.74|8425.74|8545.77|8425.77|8545.81|8425.81|8545.73|8425.73|9
1654396690000|2022-06-05 02:38:10|8545.81|8425.81|8546.24|8426.24|8546.24|8426.24|8545.81|8425.81|6
1654396700000|2022-06-05 02:38:20|8546.21|8426.21|8545.96|8425.96|8546.22|8426.22|8545.96|8425.96|8
1654396710000|2022-06-05 02:38:30|8545.89|8425.89|8545.54|8425.54|8545.91|8425.91|8545.54|8425.54|9
1654396720000|2022-06-05 02:38:40|8545.51|8425.51|8545.07|8425.07|8545.51|8425.51|8545.07|8425.07|10
1654396730000|2022-06-05 02:38:50|8545.09|8425.09|8544.93|8424.93|8545.09|8425.09|8544.93|8424.93|7
1654396740000|2022-06-05 02:39:00|8544.85|8424.85|8544.97|8424.97|8545.02|8425.02|8544.85|8424.85|6
1654396750000|2022-06-05 02:39:10|8545.02|8425.02|8545.24|8425.24|8545.24|8425.24|8544.74|8424.74|9
1654396760000|2022-06-05 02:39:20|8545.15|8425.15|8545.08|8425.08|8545.3|8425.3|8545.06|8425.06|10
1654396770000|2022-06-05 02:39:30|8545|8425|8544.67|8424.67|8545|8425|8544.61|8424.61|8
1654396780000|2022-06-05 02:39:40|8544.56|8424.56|8544.25|8424.25|8544.56|8424.56|8544.06|8424.06|10
1654396790000|2022-06-05 02:39:50|8544.18|8424.18|8543.51|8423.51|8544.19|8424.19|8543.51|8423.51|9
1654396800000|2022-06-05 02:40:00|8543.48|8423.48|8543.85|8423.85|8543.85|8423.85|8543.48|8423.48|5
1654396810000|2022-06-05 02:40:10|8543.73|8423.73|8543.78|8423.78|8543.99|8423.99|8543.73|8423.73|9
1654396820000|2022-06-05 02:40:20|8543.82|8423.82|8543.95|8423.95|8543.95|8423.95|8543.82|8423.82|3
1654396830000|2022-06-05 02:40:30|8543.9|8423.9|8543.46|8423.46|8543.94|8423.94|8543.46|8423.46|5
1654396840000|2022-06-05 02:40:40|8543.45|8423.45|8543.51|8423.51|8543.55|8423.55|8543.45|8423.45|8
1654396850000|2022-06-05 02:40:50|8543.14|8423.14|8543.11|8423.11|8543.46|8423.46|8543.09|8423.09|7
1654396860000|2022-06-05 02:41:00|8543.16|8423.16|8543|8423|8543.16|8423.16|8542.95|8422.95|8
1654396870000|2022-06-05 02:41:10|8542.91|8422.91|8542.19|8422.19|8542.91|8422.91|8542.19|8422.19|9
1654396880000|2022-06-05 02:41:20|8542|8422|8540.69|8420.69|8542|8422|8540.69|8420.69|10
1654396890000|2022-06-05 02:41:30|8540.84|8420.84|8539.52|8419.52|8540.84|8420.84|8539.52|8419.52|8
1654396900000|2022-06-05 02:41:40|8539.34|8419.34|8538.69|8418.69|8539.34|8419.34|8538.53|8418.53|8
1654396910000|2022-06-05 02:41:50|8538.89|8418.89|8538.29|8418.29|8538.9|8418.9|8538.29|8418.29|9
1654396920000|2022-06-05 02:42:00|8538.27|8418.27|8538.51|8418.51|8538.55|8418.55|8538.18|8418.18|8
1654396930000|2022-06-05 02:42:10|8538.52|8418.52|8538.33|8418.33|8538.59|8418.59|8538.33|8418.33|7
1654396940000|2022-06-05 02:42:20|8538.21|8418.21|8539.28|8419.28|8539.33|8419.33|8538.03|8418.03|10
1654396950000|2022-06-05 02:42:30|8539.17|8419.17|8540.01|8420.01|8540.01|8420.01|8539.17|8419.17|5
1654396960000|2022-06-05 02:42:40|8540.16|8420.16|8541.01|8421.01|8541.01|8421.01|8540.16|8420.16|10
1654396970000|2022-06-05 02:42:50|8540.84|8420.84|8539.8|8419.8|8540.84|8420.84|8539.8|8419.8|9
1654396980000|2022-06-05 02:43:00|8539.78|8419.78|8540.19|8420.19|8540.32|8420.32|8539.78|8419.78|9
1654396990000|2022-06-05 02:43:10|8540.27|8420.27|8541.11|8421.11|8541.11|8421.11|8540.13|8420.13|8
1654397000000|2022-06-05 02:43:20|8541.24|8421.24|8541.47|8421.47|8541.47|8421.47|8541.24|8421.24|9
1654397010000|2022-06-05 02:43:30|8541.5|8421.5|8541.48|8421.48|8541.5|8421.5|8541.3|8421.3|10
1654397020000|2022-06-05 02:43:40|8541.46|8421.46|8541.87|8421.87|8541.87|8421.87|8541.46|8421.46|7
1654397030000|2022-06-05 02:43:50|8541.98|8421.98|8542.23|8422.23|8542.23|8422.23|8541.9|8421.9|10
1654397040000|2022-06-05 02:44:00|8542.29|8422.29|8542.59|8422.59|8542.59|8422.59|8542.29|8422.29|9
1654397050000|2022-06-05 02:44:10|8542.6|8422.6|8542.76|8422.76|8542.76|8422.76|8542.5|8422.5|8
1654397060000|2022-06-05 02:44:20|8542.77|8422.77|8542.93|8422.93|8542.93|8422.93|8542.74|8422.74|9
1654397070000|2022-06-05 02:44:30|8542.91|8422.91|8543.85|8423.85|8543.85|8423.85|8542.88|8422.88|9
1654397080000|2022-06-05 02:44:40|8543.93|8423.93|8544.46|8424.46|8544.46|8424.46|8543.6|8423.6|8
1654397090000|2022-06-05 02:44:50|8545.11|8425.11|8547.37|8427.37|8547.37|8427.37|8545.11|8425.11|9
1654397100000|2022-06-05 02:45:00|8547.38|8427.38|8546.12|8426.12|8547.38|8427.38|8546.01|8426.01|10
1654397110000|2022-06-05 02:45:10|8546.03|8426.03|8546.55|8426.55|8546.55|8426.55|8546.03|8426.03|9
1654397120000|2022-06-05 02:45:20|8546.53|8426.53|8547.35|8427.35|8547.35|8427.35|8546.48|8426.48|9
1654397130000|2022-06-05 02:45:30|8547.44|8427.44|8548.34|8428.34|8548.34|8428.34|8547.44|8427.44|10
1654397140000|2022-06-05 02:45:40|8548.4|8428.4|8548.86|8428.86|8548.86|8428.86|8548.21|8428.21|8
1654397150000|2022-06-05 02:45:50|8548.91|8428.91|8549.05|8429.05|8549.05|8429.05|8548.7|8428.7|8
1654397160000|2022-06-05 02:46:00|8549.09|8429.09|8549.71|8429.71|8549.71|8429.71|8549.06|8429.06|7
1654397170000|2022-06-05 02:46:10|8549.78|8429.78|8549.61|8429.61|8549.8|8429.8|8549.6|8429.6|9
1654397180000|2022-06-05 02:46:20|8549.62|8429.62|8549.79|8429.79|8549.8|8429.8|8549.56|8429.56|7
1654397190000|2022-06-05 02:46:30|8549.77|8429.77|8549.75|8429.75|8549.85|8429.85|8549.75|8429.75|7
1654397200000|2022-06-05 02:46:40|8549.78|8429.78|8550.73|8430.73|8550.73|8430.73|8549.77|8429.77|8
1654397210000|2022-06-05 02:46:50|8551.06|8431.06|8551.17|8431.17|8551.17|8431.17|8551.06|8431.06|8
1654397220000|2022-06-05 02:47:00|8551.13|8431.13|8551.05|8431.05|8551.18|8431.18|8551.05|8431.05|5
1654397230000|2022-06-05 02:47:10|8550.97|8430.97|8552.13|8432.13|8552.23|8432.23|8550.97|8430.97|8
1654397240000|2022-06-05 02:47:20|8552.02|8432.02|8552.59|8432.59|8552.59|8432.59|8552.02|8432.02|5
1654397250000|2022-06-05 02:47:30|8552.52|8432.52|8552.63|8432.63|8552.63|8432.63|8552.48|8432.48|5
1654397260000|2022-06-05 02:47:40|8552.6|8432.6|8553.26|8433.26|8553.26|8433.26|8552.59|8432.59|6
1654397270000|2022-06-05 02:47:50|8553.65|8433.65|8553.79|8433.79|8553.95|8433.95|8553.65|8433.65|5
1654397280000|2022-06-05 02:48:00|8553.78|8433.78|8553.99|8433.99|8554.06|8434.06|8553.78|8433.78|8
1654397290000|2022-06-05 02:48:10|8553.85|8433.85|8554.16|8434.16|8554.16|8434.16|8553.85|8433.85|9
1654397300000|2022-06-05 02:48:20|8554.22|8434.22|8553.93|8433.93|8554.22|8434.22|8553.93|8433.93|6
1654397310000|2022-06-05 02:48:30|8553.92|8433.92|8555.39|8435.39|8555.48|8435.48|8553.92|8433.92|8
1654397320000|2022-06-05 02:48:40|8555.4|8435.4|8556.96|8436.96|8556.96|8436.96|8555.4|8435.4|7
1654397330000|2022-06-05 02:48:50|8556.79|8436.79|8557.96|8437.96|8557.96|8437.96|8556.79|8436.79|9
1654397340000|2022-06-05 02:49:00|8557.92|8437.92|8558.51|8438.51|8558.51|8438.51|8557.92|8437.92|8
1654397350000|2022-06-05 02:49:10|8558.48|8438.48|8560.15|8440.15|8560.15|8440.15|8558.48|8438.48|10
1654397360000|2022-06-05 02:49:20|8560.39|8440.39|8561.38|8441.38|8561.38|8441.38|8560.31|8440.31|9
1654397370000|2022-06-05 02:49:30|8561.3|8441.3|8562.05|8442.05|8562.33|8442.33|8561.3|8441.3|9
1654397380000|2022-06-05 02:49:40|8562.08|8442.08|8560.89|8440.89|8562.08|8442.08|8560.89|8440.89|10
1654397390000|2022-06-05 02:49:50|8560.63|8440.63|8560.6|8440.6|8560.82|8440.82|8560.49|8440.49|10
1654397400000|2022-06-05 02:50:00|8560.73|8440.73|8560.84|8440.84|8561.28|8441.28|8560.7|8440.7|9
1654397410000|2022-06-05 02:50:10|8560.5|8440.5|8560.8|8440.8|8560.8|8440.8|8560.5|8440.5|8
1654397420000|2022-06-05 02:50:20|8560.78|8440.78|8561.04|8441.04|8561.07|8441.07|8560.52|8440.52|9
1654397430000|2022-06-05 02:50:30|8560.91|8440.91|8561.1|8441.1|8561.24|8441.24|8560.87|8440.87|9
1654397440000|2022-06-05 02:50:40|8561.01|8441.01|8560.88|8440.88|8561.01|8441.01|8560.79|8440.79|8
1654397450000|2022-06-05 02:50:50|8560.86|8440.86|8560.76|8440.76|8560.87|8440.87|8560.75|8440.75|9
1654397460000|2022-06-05 02:51:00|8560.85|8440.85|8561.23|8441.23|8561.23|8441.23|8560.85|8440.85|6
1654397470000|2022-06-05 02:51:10|8561.24|8441.24|8561.28|8441.28|8561.28|8441.28|8561.24|8441.24|5
1654397480000|2022-06-05 02:51:20|8561.29|8441.29|8561.2|8441.2|8561.29|8441.29|8560.94|8440.94|8
1654397490000|2022-06-05 02:51:30|8561.28|8441.28|8561.4|8441.4|8561.4|8441.4|8561.23|8441.23|8
1654397500000|2022-06-05 02:51:40|8561.43|8441.43|8561.51|8441.51|8561.58|8441.58|8561.4|8441.4|9
1654397510000|2022-06-05 02:51:50|8561.26|8441.26|8561.36|8441.36|8561.46|8441.46|8561.26|8441.26|9
1654397520000|2022-06-05 02:52:00|8560.87|8440.87|8560.92|8440.92|8560.92|8440.92|8560.71|8440.71|9
1654397530000|2022-06-05 02:52:10|8560.91|8440.91|8560.66|8440.66|8560.99|8440.99|8560.62|8440.62|8
1654397540000|2022-06-05 02:52:20|8560.73|8440.73|8560.46|8440.46|8560.82|8440.82|8560.46|8440.46|8
1654397550000|2022-06-05 02:52:30|8560.47|8440.47|8560.5|8440.5|8560.61|8440.61|8560.34|8440.34|8
1654397560000|2022-06-05 02:52:40|8560.44|8440.44|8561.03|8441.03|8561.04|8441.04|8560.44|8440.44|9
1654397570000|2022-06-05 02:52:50|8560.9|8440.9|8561.44|8441.44|8561.5|8441.5|8560.9|8440.9|7
1654397580000|2022-06-05 02:53:00|8561.4|8441.4|8561.39|8441.39|8561.41|8441.41|8561.23|8441.23|8
1654397590000|2022-06-05 02:53:10|8561.4|8441.4|8561.36|8441.36|8561.54|8441.54|8561.24|8441.24|7
1654397600000|2022-06-05 02:53:20|8561.41|8441.41|8560.8|8440.8|8561.48|8441.48|8560.8|8440.8|8
1654397610000|2022-06-05 02:53:30|8560.72|8440.72|8560.79|8440.79|8560.79|8440.79|8560.71|8440.71|8
1654397620000|2022-06-05 02:53:40|8560.62|8440.62|8560.39|8440.39|8560.72|8440.72|8560.39|8440.39|9
1654397630000|2022-06-05 02:53:50|8560.4|8440.4|8560.64|8440.64|8560.64|8440.64|8560.4|8440.4|7
1654397640000|2022-06-05 02:54:00|8560.7|8440.7|8560.71|8440.71|8560.82|8440.82|8560.61|8440.61|9
1654397650000|2022-06-05 02:54:10|8560.57|8440.57|8560.44|8440.44|8560.72|8440.72|8560.12|8440.12|10
1654397660000|2022-06-05 02:54:20|8560.49|8440.49|8560.32|8440.32|8560.52|8440.52|8560.32|8440.32|8
1654397670000|2022-06-05 02:54:30|8560.29|8440.29|8560.07|8440.07|8560.29|8440.29|8560.03|8440.03|7
1654397680000|2022-06-05 02:54:40|8560|8440|8560.02|8440.02|8560.16|8440.16|8560|8440|9
1654397690000|2022-06-05 02:54:50|8559.97|8439.97|8560.01|8440.01|8560.08|8440.08|8559.97|8439.97|8
1654397700000|2022-06-05 02:55:00|8560.05|8440.05|8560.63|8440.63|8560.63|8440.63|8560.05|8440.05|9
1654397710000|2022-06-05 02:55:10|8560.76|8440.76|8561.09|8441.09|8561.19|8441.19|8560.76|8440.76|9
1654397720000|2022-06-05 02:55:20|8561.22|8441.22|8561.45|8441.45|8561.47|8441.47|8561.17|8441.17|9
1654397730000|2022-06-05 02:55:30|8561.13|8441.13|8561.9|8441.9|8561.9|8441.9|8561.13|8441.13|9
1654397740000|2022-06-05 02:55:40|8561.91|8441.91|8561.88|8441.88|8561.93|8441.93|8561.85|8441.85|9
1654397750000|2022-06-05 02:55:50|8562.08|8442.08|8562.11|8442.11|8562.11|8442.11|8562.02|8442.02|5
1654397760000|2022-06-05 02:56:00|8562.17|8442.17|8562.18|8442.18|8562.34|8442.34|8561.95|8441.95|9
1654397770000|2022-06-05 02:56:10|8562.16|8442.16|8562|8442|8562.52|8442.52|8562|8442|9
1654397780000|2022-06-05 02:56:20|8561.88|8441.88|8560.61|8440.61|8561.88|8441.88|8560.61|8440.61|10
1654397790000|2022-06-05 02:56:30|8560.59|8440.59|8560.79|8440.79|8560.81|8440.81|8560.44|8440.44|9
1654397800000|2022-06-05 02:56:40|8560.82|8440.82|8561.12|8441.12|8561.14|8441.14|8560.82|8440.82|10
1654397810000|2022-06-05 02:56:50|8561.09|8441.09|8561.13|8441.13|8561.19|8441.19|8560.97|8440.97|10
1654397820000|2022-06-05 02:57:00|8561.01|8441.01|8561.05|8441.05|8561.05|8441.05|8560.98|8440.98|6
1654397830000|2022-06-05 02:57:10|8560.98|8440.98|8561.25|8441.25|8561.31|8441.31|8560.98|8440.98|7
1654397840000|2022-06-05 02:57:20|8561.17|8441.17|8561.38|8441.38|8561.41|8441.41|8561.17|8441.17|10
1654397850000|2022-06-05 02:57:30|8561.4|8441.4|8561.65|8441.65|8561.65|8441.65|8561.4|8441.4|5
1654397860000|2022-06-05 02:57:40|8561.69|8441.69|8563.32|8443.32|8563.32|8443.32|8561.69|8441.69|9
1654397870000|2022-06-05 02:57:50|8563.3|8443.3|8563.8|8443.8|8563.8|8443.8|8563.3|8443.3|9
1654397880000|2022-06-05 02:58:00|8563.79|8443.79|8563.68|8443.68|8563.91|8443.91|8563.68|8443.68|9
1654397890000|2022-06-05 02:58:10|8563.58|8443.58|8564.47|8444.47|8564.47|8444.47|8563.53|8443.53|8
1654397900000|2022-06-05 02:58:20|8564.35|8444.35|8564.27|8444.27|8564.42|8444.42|8564.27|8444.27|7
1654397910000|2022-06-05 02:58:30|8564.35|8444.35|8564.88|8444.88|8564.88|8444.88|8564.35|8444.35|8
1654397920000|2022-06-05 02:58:40|8564.9|8444.9|8565.13|8445.13|8565.13|8445.13|8564.82|8444.82|7
1654397930000|2022-06-05 02:58:50|8565.3|8445.3|8565.6|8445.6|8565.6|8445.6|8565.19|8445.19|6
1654397940000|2022-06-05 02:59:00|8565.59|8445.59|8564.86|8444.86|8565.59|8445.59|8564.86|8444.86|7
1654397950000|2022-06-05 02:59:10|8564.89|8444.89|8564.93|8444.93|8565.17|8445.17|8564.89|8444.89|9
1654397960000|2022-06-05 02:59:20|8564.87|8444.87|8564.57|8444.57|8564.88|8444.88|8564.49|8444.49|8
1654397970000|2022-06-05 02:59:30|8564.65|8444.65|8564.54|8444.54|8564.65|8444.65|8564.46|8444.46|4
1654397980000|2022-06-05 02:59:40|8564.16|8444.16|8564.34|8444.34|8564.35|8444.35|8564.16|8444.16|8
1654397990000|2022-06-05 02:59:50|8564.05|8444.05|8563.58|8443.58|8564.25|8444.25|8563.56|8443.56|9
1654398000000|2022-06-05 03:00:00|8563.65|8443.65|8563.48|8443.48|8563.66|8443.66|8563.48|8443.48|7
1654398010000|2022-06-05 03:00:10|8563.46|8443.46|8563.66|8443.66|8563.81|8443.81|8563.46|8443.46|8
1654398020000|2022-06-05 03:00:20|8563.56|8443.56|8563.68|8443.68|8563.71|8443.71|8563.56|8443.56|7
1654398030000|2022-06-05 03:00:30|8563.7|8443.7|8563.85|8443.85|8563.93|8443.93|8563.61|8443.61|7
1654398040000|2022-06-05 03:00:40|8563.91|8443.91|8564.37|8444.37|8564.5|8444.5|8563.91|8443.91|8
1654398050000|2022-06-05 03:00:50|8564.38|8444.38|8563.23|8443.23|8564.49|8444.49|8563.23|8443.23|7
1654398060000|2022-06-05 03:01:00|8563.33|8443.33|8562.47|8442.47|8563.33|8443.33|8562.47|8442.47|9
1654398070000|2022-06-05 03:01:10|8562.48|8442.48|8558.35|8438.35|8562.61|8442.61|8558.35|8438.35|9
1654398080000|2022-06-05 03:01:20|8558.32|8438.32|8557.29|8437.29|8558.42|8438.42|8557.29|8437.29|9
1654398090000|2022-06-05 03:01:30|8557.24|8437.24|8557.27|8437.27|8557.55|8437.55|8557.04|8437.04|9
1654398100000|2022-06-05 03:01:40|8557.2|8437.2|8556.81|8436.81|8557.37|8437.37|8556.79|8436.79|10
1654398110000|2022-06-05 03:01:50|8556.79|8436.79|8556.35|8436.35|8556.79|8436.79|8556.34|8436.34|8
1654398120000|2022-06-05 03:02:00|8556.3|8436.3|8555.94|8435.94|8556.31|8436.31|8555.85|8435.85|9
1654398130000|2022-06-05 03:02:10|8555.93|8435.93|8554.47|8434.47|8555.93|8435.93|8554.47|8434.47|9
1654398140000|2022-06-05 03:02:20|8554.44|8434.44|8553.68|8433.68|8554.44|8434.44|8553.68|8433.68|10
1654398150000|2022-06-05 03:02:30|8553.69|8433.69|8553.13|8433.13|8553.69|8433.69|8553.13|8433.13|8
1654398160000|2022-06-05 03:02:40|8553.19|8433.19|8553.34|8433.34|8553.4|8433.4|8553.14|8433.14|9
1654398170000|2022-06-05 03:02:50|8553.37|8433.37|8553.43|8433.43|8553.43|8433.43|8553.3|8433.3|6
1654398180000|2022-06-05 03:03:00|8553.32|8433.32|8554.53|8434.53|8554.53|8434.53|8553.18|8433.18|10
1654398190000|2022-06-05 03:03:10|8554.74|8434.74|8554.68|8434.68|8555.04|8435.04|8554.68|8434.68|9
1654398200000|2022-06-05 03:03:20|8554.69|8434.69|8552.99|8432.99|8554.74|8434.74|8552.99|8432.99|10
1654398210000|2022-06-05 03:03:30|8552.7|8432.7|8551.24|8431.24|8552.7|8432.7|8551.24|8431.24|10
1654398220000|2022-06-05 03:03:40|8550.71|8430.71|8550.26|8430.26|8550.71|8430.71|8550.2|8430.2|7
1654398230000|2022-06-05 03:03:50|8550.32|8430.32|8550.31|8430.31|8550.32|8430.32|8550.23|8430.23|5
1654398240000|2022-06-05 03:04:00|8550.39|8430.39|8551.38|8431.38|8551.39|8431.39|8550.39|8430.39|9
1654398250000|2022-06-05 03:04:10|8551.46|8431.46|8552.04|8432.04|8552.08|8432.08|8551.46|8431.46|7
1654398260000|2022-06-05 03:04:20|8551.85|8431.85|8552.2|8432.2|8552.28|8432.28|8551.85|8431.85|5
1654398270000|2022-06-05 03:04:30|8552.21|8432.21|8552.37|8432.37|8552.37|8432.37|8552.21|8432.21|9
1654398280000|2022-06-05 03:04:40|8552.34|8432.34|8552.39|8432.39|8552.51|8432.51|8552.34|8432.34|6
1654398290000|2022-06-05 03:04:50|8552.38|8432.38|8551.67|8431.67|8552.41|8432.41|8551.59|8431.59|6
1654398300000|2022-06-05 03:05:00|8551.72|8431.72|8552.5|8432.5|8552.5|8432.5|8551.66|8431.66|10
1654398310000|2022-06-05 03:05:10|8553.21|8433.21|8554.42|8434.42|8554.42|8434.42|8553.21|8433.21|10
1654398320000|2022-06-05 03:05:20|8554.39|8434.39|8554.84|8434.84|8554.88|8434.88|8554.34|8434.34|10
1654398330000|2022-06-05 03:05:30|8554.87|8434.87|8555.32|8435.32|8555.45|8435.45|8554.87|8434.87|8
1654398340000|2022-06-05 03:05:40|8555.3|8435.3|8555.61|8435.61|8555.63|8435.63|8555.3|8435.3|8
1654398350000|2022-06-05 03:05:50|8555.74|8435.74|8555.76|8435.76|8555.76|8435.76|8555.37|8435.37|9
1654398360000|2022-06-05 03:06:00|8555.84|8435.84|8555.85|8435.85|8555.86|8435.86|8555.77|8435.77|10
1654398370000|2022-06-05 03:06:10|8555.86|8435.86|8555.24|8435.24|8555.99|8435.99|8555.24|8435.24|10
1654398380000|2022-06-05 03:06:20|8555.27|8435.27|8555.26|8435.26|8555.27|8435.27|8555.14|8435.14|9
1654398390000|2022-06-05 03:06:30|8555.19|8435.19|8554.95|8434.95|8555.25|8435.25|8554.95|8434.95|6
1654398400000|2022-06-05 03:06:40|8554.81|8434.81|8554.6|8434.6|8554.81|8434.81|8554.6|8434.6|10
1654398410000|2022-06-05 03:06:50|8554.59|8434.59|8555.25|8435.25|8555.25|8435.25|8554.47|8434.47|10
1654398420000|2022-06-05 03:07:00|8555.33|8435.33|8555.43|8435.43|8555.43|8435.43|8555.32|8435.32|8
1654398430000|2022-06-05 03:07:10|8555.31|8435.31|8555.97|8435.97|8555.97|8435.97|8555.31|8435.31|9
1654398440000|2022-06-05 03:07:20|8555.98|8435.98|8555.85|8435.85|8556|8436|8555.83|8435.83|9
1654398450000|2022-06-05 03:07:30|8555.86|8435.86|8555.68|8435.68|8555.86|8435.86|8555.61|8435.61|10
1654398460000|2022-06-05 03:07:40|8555.6|8435.6|8555.77|8435.77|8555.77|8435.77|8555.6|8435.6|7
1654398470000|2022-06-05 03:07:50|8555.84|8435.84|8555.75|8435.75|8555.84|8435.84|8555.74|8435.74|7
1654398480000|2022-06-05 03:08:00|8555.68|8435.68|8555.64|8435.64|8555.69|8435.69|8555.63|8435.63|6
1654398490000|2022-06-05 03:08:10|8555.54|8435.54|8556.04|8436.04|8556.04|8436.04|8555.54|8435.54|8
1654398500000|2022-06-05 03:08:20|8556.08|8436.08|8556.78|8436.78|8556.8|8436.8|8556.08|8436.08|8
1654398510000|2022-06-05 03:08:30|8556.9|8436.9|8556.85|8436.85|8556.95|8436.95|8556.85|8436.85|10
1654398520000|2022-06-05 03:08:40|8556.95|8436.95|8556.83|8436.83|8556.95|8436.95|8556.65|8436.65|6
1654398530000|2022-06-05 03:08:50|8556.84|8436.84|8557.26|8437.26|8557.26|8437.26|8556.7|8436.7|9
1654398540000|2022-06-05 03:09:00|8557.27|8437.27|8557.85|8437.85|8557.85|8437.85|8557.16|8437.16|10
1654398550000|2022-06-05 03:09:10|8558.01|8438.01|8559.67|8439.67|8559.67|8439.67|8558.01|8438.01|10
1654398560000|2022-06-05 03:09:20|8559.75|8439.75|8559.61|8439.61|8559.77|8439.77|8559.61|8439.61|6
1654398570000|2022-06-05 03:09:30|8559.73|8439.73|8559.85|8439.85|8559.91|8439.91|8559.69|8439.69|9
1654398580000|2022-06-05 03:09:40|8560.03|8440.03|8559.99|8439.99|8560.05|8440.05|8559.94|8439.94|8
1654398590000|2022-06-05 03:09:50|8559.96|8439.96|8559.36|8439.36|8559.96|8439.96|8559.26|8439.26|9
1654398600000|2022-06-05 03:10:00|8559.42|8439.42|8559.24|8439.24|8559.42|8439.42|8559.05|8439.05|6
1654398610000|2022-06-05 03:10:10|8559.5|8439.5|8560.16|8440.16|8560.21|8440.21|8559.5|8439.5|10
1654398620000|2022-06-05 03:10:20|8560.12|8440.12|8561.56|8441.56|8561.56|8441.56|8560.12|8440.12|10
1654398630000|2022-06-05 03:10:30|8561.52|8441.52|8562.29|8442.29|8562.4|8442.4|8561.52|8441.52|7
1654398640000|2022-06-05 03:10:40|8562.14|8442.14|8562.16|8442.16|8562.16|8442.16|8562.05|8442.05|7
1654398650000|2022-06-05 03:10:50|8562.18|8442.18|8562.73|8442.73|8562.81|8442.81|8562.01|8442.01|9
1654398660000|2022-06-05 03:11:00|8562.72|8442.72|8563.2|8443.2|8563.21|8443.21|8562.63|8442.63|7
1654398670000|2022-06-05 03:11:10|8563.19|8443.19|8563.23|8443.23|8563.24|8443.24|8563.14|8443.14|5
1654398680000|2022-06-05 03:11:20|8563.17|8443.17|8563.09|8443.09|8563.31|8443.31|8563.09|8443.09|10
1654398690000|2022-06-05 03:11:30|8563.2|8443.2|8563.83|8443.83|8563.83|8443.83|8563.06|8443.06|8
1654398700000|2022-06-05 03:11:40|8563.81|8443.81|8563.89|8443.89|8564.29|8444.29|8563.81|8443.81|9
1654398710000|2022-06-05 03:11:50|8563.85|8443.85|8563.77|8443.77|8563.85|8443.85|8563.74|8443.74|9
1654398720000|2022-06-05 03:12:00|8563.76|8443.76|8563.67|8443.67|8563.76|8443.76|8563.4|8443.4|10
1654398730000|2022-06-05 03:12:10|8563.81|8443.81|8564.21|8444.21|8564.21|8444.21|8563.81|8443.81|7
1654398740000|2022-06-05 03:12:20|8564.19|8444.19|8564.12|8444.12|8564.19|8444.19|8563.92|8443.92|6
1654398750000|2022-06-05 03:12:30|8564.21|8444.21|8564.14|8444.14|8564.21|8444.21|8564.11|8444.11|4
1654398760000|2022-06-05 03:12:40|8564.18|8444.18|8563.95|8443.95|8564.18|8444.18|8563.77|8443.77|8
1654398770000|2022-06-05 03:12:50|8563.79|8443.79|8563.84|8443.84|8563.95|8443.95|8563.77|8443.77|9
1654398780000|2022-06-05 03:13:00|8563.73|8443.73|8563.05|8443.05|8563.73|8443.73|8563.05|8443.05|4
1654398790000|2022-06-05 03:13:10|8562.92|8442.92|8562.61|8442.61|8562.98|8442.98|8562.6|8442.6|9
1654398800000|2022-06-05 03:13:20|8562.54|8442.54|8562.67|8442.67|8562.67|8442.67|8562.54|8442.54|3
1654398810000|2022-06-05 03:13:30|8562.64|8442.64|8561.48|8441.48|8562.67|8442.67|8561.48|8441.48|8
1654398820000|2022-06-05 03:13:40|8561.28|8441.28|8560.62|8440.62|8561.28|8441.28|8560.44|8440.44|9
1654398830000|2022-06-05 03:13:50|8560.66|8440.66|8560.24|8440.24|8560.66|8440.66|8560.16|8440.16|9
1654398840000|2022-06-05 03:14:00|8560.25|8440.25|8560.33|8440.33|8560.35|8440.35|8560.09|8440.09|10
1654398850000|2022-06-05 03:14:10|8560.31|8440.31|8560.32|8440.32|8560.32|8440.32|8560.21|8440.21|7
1654398860000|2022-06-05 03:14:20|8560.3|8440.3|8560.81|8440.81|8560.81|8440.81|8560.01|8440.01|8
1654398870000|2022-06-05 03:14:30|8560.93|8440.93|8561.14|8441.14|8561.14|8441.14|8560.66|8440.66|9
1654398880000|2022-06-05 03:14:40|8561.24|8441.24|8561.43|8441.43|8561.43|8441.43|8561.24|8441.24|6
1654398890000|2022-06-05 03:14:50|8561.5|8441.5|8562.48|8442.48|8562.48|8442.48|8561.49|8441.49|10
1654398900000|2022-06-05 03:15:00|8562.44|8442.44|8562.39|8442.39|8562.44|8442.44|8562.22|8442.22|10
1654398910000|2022-06-05 03:15:10|8562.53|8442.53|8562.69|8442.69|8562.69|8442.69|8562.53|8442.53|7
1654398920000|2022-06-05 03:15:20|8562.57|8442.57|8562.45|8442.45|8562.57|8442.57|8562.32|8442.32|9
1654398930000|2022-06-05 03:15:30|8562.49|8442.49|8562.89|8442.89|8562.89|8442.89|8562.44|8442.44|7
1654398940000|2022-06-05 03:15:40|8562.4|8442.4|8562.68|8442.68|8562.68|8442.68|8562.36|8442.36|9
1654398950000|2022-06-05 03:15:50|8562.61|8442.61|8562.63|8442.63|8562.72|8442.72|8562.59|8442.59|7
1654398960000|2022-06-05 03:16:00|8562.7|8442.7|8562.35|8442.35|8563.17|8443.17|8562.35|8442.35|8
1654398970000|2022-06-05 03:16:10|8562.22|8442.22|8562.01|8442.01|8562.25|8442.25|8562.01|8442.01|10
1654398980000|2022-06-05 03:16:20|8561.99|8441.99|8561.44|8441.44|8561.99|8441.99|8561.37|8441.37|10
1654398990000|2022-06-05 03:16:30|8561.31|8441.31|8561.82|8441.82|8561.85|8441.85|8561.16|8441.16|9
1654399000000|2022-06-05 03:16:40|8561.87|8441.87|8562.42|8442.42|8562.45|8442.45|8561.74|8441.74|10
1654399010000|2022-06-05 03:16:50|8562.47|8442.47|8562.2|8442.2|8562.51|8442.51|8562.15|8442.15|9
1654399020000|2022-06-05 03:17:00|8562.12|8442.12|8562.11|8442.11|8562.16|8442.16|8562.05|8442.05|7
1654399030000|2022-06-05 03:17:10|8561.85|8441.85|8561.85|8441.85|8561.97|8441.97|8561.59|8441.59|10
1654399040000|2022-06-05 03:17:20|8561.95|8441.95|8561.88|8441.88|8562.03|8442.03|8561.88|8441.88|8
1654399050000|2022-06-05 03:17:30|8561.93|8441.93|8561.92|8441.92|8561.93|8441.93|8561.84|8441.84|7
1654399060000|2022-06-05 03:17:40|8561.71|8441.71|8560.72|8440.72|8561.71|8441.71|8560.72|8440.72|9
1654399070000|2022-06-05 03:17:50|8560.76|8440.76|8560.59|8440.59|8560.86|8440.86|8560.59|8440.59|8
1654399080000|2022-06-05 03:18:00|8560.41|8440.41|8561.1|8441.1|8561.1|8441.1|8560.35|8440.35|8
1654399090000|2022-06-05 03:18:10|8560.94|8440.94|8561.61|8441.61|8561.7|8441.7|8560.94|8440.94|8
1654399100000|2022-06-05 03:18:20|8561.64|8441.64|8561.87|8441.87|8561.87|8441.87|8561.63|8441.63|7
1654399110000|2022-06-05 03:18:30|8561.86|8441.86|8561.58|8441.58|8561.96|8441.96|8561.58|8441.58|9
1654399120000|2022-06-05 03:18:40|8561.54|8441.54|8561.87|8441.87|8561.87|8441.87|8561.54|8441.54|6
1654399130000|2022-06-05 03:18:50|8561.98|8441.98|8562.02|8442.02|8562.24|8442.24|8561.96|8441.96|10
1654399140000|2022-06-05 03:19:00|8562.03|8442.03|8562.2|8442.2|8562.2|8442.2|8561.95|8441.95|9
1654399150000|2022-06-05 03:19:10|8562.33|8442.33|8563.03|8443.03|8563.1|8443.1|8562.33|8442.33|9
1654399160000|2022-06-05 03:19:20|8563.04|8443.04|8563.04|8443.04|8563.15|8443.15|8563.04|8443.04|8
1654399170000|2022-06-05 03:19:30|8563.07|8443.07|8563.95|8443.95|8563.99|8443.99|8563.07|8443.07|8
1654399180000|2022-06-05 03:19:40|8564.07|8444.07|8565.19|8445.19|8565.43|8445.43|8564.05|8444.05|8
1654399190000|2022-06-05 03:19:50|8565.48|8445.48|8565.72|8445.72|8565.72|8445.72|8565.48|8445.48|9
1654399200000|2022-06-05 03:20:00|8565.82|8445.82|8565.86|8445.86|8565.87|8445.87|8565.78|8445.78|5
1654399210000|2022-06-05 03:20:10|8565.98|8445.98|8566.05|8446.05|8566.06|8446.06|8565.97|8445.97|9
1654399220000|2022-06-05 03:20:20|8566.1|8446.1|8566.53|8446.53|8566.58|8446.58|8566.05|8446.05|7
1654399230000|2022-06-05 03:20:30|8566.5|8446.5|8566.74|8446.74|8566.74|8446.74|8566.42|8446.42|9
1654399240000|2022-06-05 03:20:40|8566.9|8446.9|8566.99|8446.99|8567.01|8447.01|8566.9|8446.9|7
1654399250000|2022-06-05 03:20:50|8566.98|8446.98|8567.56|8447.56|8567.66|8447.66|8566.98|8446.98|10
1654399260000|2022-06-05 03:21:00|8567.49|8447.49|8567.69|8447.69|8567.92|8447.92|8567.49|8447.49|8
1654399270000|2022-06-05 03:21:10|8567.89|8447.89|8568|8448|8568.13|8448.13|8567.89|8447.89|7
1654399280000|2022-06-05 03:21:20|8567.87|8447.87|8569.27|8449.27|8569.27|8449.27|8567.87|8447.87|10
1654399290000|2022-06-05 03:21:30|8569.32|8449.32|8569.63|8449.63|8569.63|8449.63|8569.32|8449.32|8
1654399300000|2022-06-05 03:21:40|8569.69|8449.69|8570.08|8450.08|8570.08|8450.08|8569.56|8449.56|9
1654399310000|2022-06-05 03:21:50|8570.05|8450.05|8570.98|8450.98|8570.98|8450.98|8570.05|8450.05|9
1654399320000|2022-06-05 03:22:00|8571.08|8451.08|8571.58|8451.58|8571.58|8451.58|8570.93|8450.93|9
1654399330000|2022-06-05 03:22:10|8571.48|8451.48|8573.51|8453.51|8573.62|8453.62|8571.48|8451.48|10
1654399340000|2022-06-05 03:22:20|8573.6|8453.6|8573.58|8453.58|8573.62|8453.62|8573.39|8453.39|10
1654399350000|2022-06-05 03:22:30|8573.56|8453.56|8572.79|8452.79|8573.67|8453.67|8572.79|8452.79|9
1654399360000|2022-06-05 03:22:40|8572.67|8452.67|8572.27|8452.27|8572.76|8452.76|8572.27|8452.27|10
1654399370000|2022-06-05 03:22:50|8572.42|8452.42|8572.69|8452.69|8572.69|8452.69|8572.42|8452.42|6
1654399380000|2022-06-05 03:23:00|8572.72|8452.72|8573.12|8453.12|8573.12|8453.12|8572.62|8452.62|9
1654399390000|2022-06-05 03:23:10|8572.53|8452.53|8572.06|8452.06|8572.98|8452.98|8572.06|8452.06|9
1654399400000|2022-06-05 03:23:20|8571.99|8451.99|8571.84|8451.84|8572|8452|8571.69|8451.69|9
1654399410000|2022-06-05 03:23:30|8571.87|8451.87|8572.24|8452.24|8572.35|8452.35|8571.87|8451.87|9
1654399420000|2022-06-05 03:23:40|8572.16|8452.16|8571.36|8451.36|8572.61|8452.61|8571.36|8451.36|7
1654399430000|2022-06-05 03:23:50|8571.12|8451.12|8570.49|8450.49|8571.12|8451.12|8570.49|8450.49|9
1654399440000|2022-06-05 03:24:00|8570.59|8450.59|8570.49|8450.49|8570.72|8450.72|8570.49|8450.49|10
1654399450000|2022-06-05 03:24:10|8570.46|8450.46|8569.85|8449.85|8570.46|8450.46|8569.8|8449.8|9
1654399460000|2022-06-05 03:24:20|8569.84|8449.84|8569.56|8449.56|8569.84|8449.84|8569.52|8449.52|9
1654399470000|2022-06-05 03:24:30|8569.57|8449.57|8570.01|8450.01|8570.01|8450.01|8569.43|8449.43|9
1654399480000|2022-06-05 03:24:40|8569.95|8449.95|8569.58|8449.58|8570.18|8450.18|8569.58|8449.58|10
1654399490000|2022-06-05 03:24:50|8569.36|8449.36|8569.66|8449.66|8569.68|8449.68|8569.33|8449.33|8
1654399500000|2022-06-05 03:25:00|8569.68|8449.68|8569.49|8449.49|8569.86|8449.86|8569.49|8449.49|10
1654399510000|2022-06-05 03:25:10|8569.48|8449.48|8569.5|8449.5|8569.5|8449.5|8569.37|8449.37|7
1654399520000|2022-06-05 03:25:20|8569.47|8449.47|8570.03|8450.03|8570.03|8450.03|8569.47|8449.47|9
1654399530000|2022-06-05 03:25:30|8570.11|8450.11|8570.58|8450.58|8570.65|8450.65|8570.1|8450.1|10
1654399540000|2022-06-05 03:25:40|8570.54|8450.54|8570.09|8450.09|8570.54|8450.54|8570.09|8450.09|10
1654399550000|2022-06-05 03:25:50|8570.08|8450.08|8569.62|8449.62|8570.12|8450.12|8569.62|8449.62|10
1654399560000|2022-06-05 03:26:00|8569.74|8449.74|8570.15|8450.15|8570.15|8450.15|8569.74|8449.74|9
1654399570000|2022-06-05 03:26:10|8570.17|8450.17|8569.98|8449.98|8570.33|8450.33|8569.98|8449.98|9
1654399580000|2022-06-05 03:26:20|8569.92|8449.92|8569.39|8449.39|8569.92|8449.92|8569.39|8449.39|9
1654399590000|2022-06-05 03:26:30|8569.4|8449.4|8568.87|8448.87|8569.4|8449.4|8568.87|8448.87|9
1654399600000|2022-06-05 03:26:40|8568.81|8448.81|8568.77|8448.77|8568.84|8448.84|8568.6|8448.6|8
1654399610000|2022-06-05 03:26:50|8568.86|8448.86|8568.76|8448.76|8568.94|8448.94|8568.64|8448.64|9
1654399620000|2022-06-05 03:27:00|8569.07|8449.07|8569.42|8449.42|8569.42|8449.42|8569.03|8449.03|9
1654399630000|2022-06-05 03:27:10|8569.51|8449.51|8569.37|8449.37|8569.68|8449.68|8569.23|8449.23|10
1654399640000|2022-06-05 03:27:20|8569.18|8449.18|8568.63|8448.63|8569.18|8449.18|8568.63|8448.63|9
1654399650000|2022-06-05 03:27:30|8568.73|8448.73|8568.77|8448.77|8568.85|8448.85|8568.7|8448.7|9
1654399660000|2022-06-05 03:27:40|8568.85|8448.85|8569.39|8449.39|8569.39|8449.39|8568.8|8448.8|10
1654399670000|2022-06-05 03:27:50|8569.43|8449.43|8569.1|8449.1|8569.43|8449.43|8568.96|8448.96|10
1654399680000|2022-06-05 03:28:00|8569.09|8449.09|8569.05|8449.05|8569.2|8449.2|8569|8449|9
1654399690000|2022-06-05 03:28:10|8569.04|8449.04|8568.4|8448.4|8569.04|8449.04|8568.21|8448.21|9
1654399700000|2022-06-05 03:28:20|8568.25|8448.25|8568.12|8448.12|8568.25|8448.25|8567.87|8447.87|9
1654399710000|2022-06-05 03:28:30|8568.2|8448.2|8567.6|8447.6|8568.24|8448.24|8567.54|8447.54|9
1654399720000|2022-06-05 03:28:40|8567.48|8447.48|8566.51|8446.51|8567.48|8447.48|8566.32|8446.32|10
1654399730000|2022-06-05 03:28:50|8566.43|8446.43|8565.02|8445.02|8566.43|8446.43|8565.02|8445.02|8
1654399740000|2022-06-05 03:29:00|8564.99|8444.99|8564.76|8444.76|8564.99|8444.99|8564.69|8444.69|8
1654399750000|2022-06-05 03:29:10|8564.72|8444.72|8564.81|8444.81|8564.97|8444.97|8564.72|8444.72|10
1654399760000|2022-06-05 03:29:20|8564.96|8444.96|8564.25|8444.25|8564.96|8444.96|8564.25|8444.25|6
1654399770000|2022-06-05 03:29:30|8564.1|8444.1|8564.16|8444.16|8564.18|8444.18|8563.88|8443.88|9
1654399780000|2022-06-05 03:29:40|8564.33|8444.33|8564.53|8444.53|8564.61|8444.61|8564.33|8444.33|9
1654399790000|2022-06-05 03:29:50|8564.42|8444.42|8564.02|8444.02|8564.42|8444.42|8564.02|8444.02|8
1654399800000|2022-06-05 03:30:00|8564.07|8444.07|8564.08|8444.08|8564.08|8444.08|8563.7|8443.7|10
1654399810000|2022-06-05 03:30:10|8564.05|8444.05|8564.87|8444.87|8564.87|8444.87|8563.87|8443.87|8
1654399820000|2022-06-05 03:30:20|8565.06|8445.06|8565.81|8445.81|8565.81|8445.81|8564.83|8444.83|10
1654399830000|2022-06-05 03:30:30|8566.1|8446.1|8567.07|8447.07|8567.11|8447.11|8566.1|8446.1|10
1654399840000|2022-06-05 03:30:40|8567.17|8447.17|8567.67|8447.67|8567.67|8447.67|8567.17|8447.17|6
1654399850000|2022-06-05 03:30:50|8567.89|8447.89|8568.3|8448.3|8568.3|8448.3|8567.67|8447.67|10
1654399860000|2022-06-05 03:31:00|8568.17|8448.17|8566.62|8446.62|8568.21|8448.21|8566.62|8446.62|9
1654399870000|2022-06-05 03:31:10|8566.56|8446.56|8566.52|8446.52|8566.96|8446.96|8566.52|8446.52|9
1654399880000|2022-06-05 03:31:20|8566.23|8446.23|8567.09|8447.09|8567.09|8447.09|8565.9|8445.9|8
1654399890000|2022-06-05 03:31:30|8567.55|8447.55|8567.75|8447.75|8567.92|8447.92|8567.55|8447.55|10
1654399900000|2022-06-05 03:31:40|8567.74|8447.74|8566.39|8446.39|8567.74|8447.74|8566.39|8446.39|9
1654399910000|2022-06-05 03:31:50|8566.4|8446.4|8566.65|8446.65|8566.74|8446.74|8566.36|8446.36|6
1654399920000|2022-06-05 03:32:00|8566.7|8446.7|8566.05|8446.05|8566.7|8446.7|8565.82|8445.82|6
1654399930000|2022-06-05 03:32:10|8566.21|8446.21|8566.54|8446.54|8566.58|8446.58|8566.21|8446.21|9
1654399940000|2022-06-05 03:32:20|8566.53|8446.53|8567.62|8447.62|8567.63|8447.63|8566.53|8446.53|10
1654399950000|2022-06-05 03:32:30|8567.64|8447.64|8567.84|8447.84|8567.88|8447.88|8567.45|8447.45|10
1654399960000|2022-06-05 03:32:40|8567.85|8447.85|8567.52|8447.52|8567.86|8447.86|8567.52|8447.52|10
1654399970000|2022-06-05 03:32:50|8567.7|8447.7|8567.53|8447.53|8567.95|8447.95|8567.48|8447.48|10
1654399980000|2022-06-05 03:33:00|8567.77|8447.77|8568.66|8448.66|8568.66|8448.66|8567.77|8447.77|9
1654399990000|2022-06-05 03:33:10|8568.94|8448.94|8568.97|8448.97|8569.08|8449.08|8568.8|8448.8|7
1654400000000|2022-06-05 03:33:20|8568.94|8448.94|8569.46|8449.46|8569.46|8449.46|8568.91|8448.91|8
1654400010000|2022-06-05 03:33:30|8569.39|8449.39|8569.87|8449.87|8569.87|8449.87|8569.29|8449.29|6
1654400020000|2022-06-05 03:33:40|8569.68|8449.68|8568.97|8448.97|8569.68|8449.68|8568.71|8448.71|10
1654400030000|2022-06-05 03:33:50|8568.95|8448.95|8568.69|8448.69|8568.95|8448.95|8568.67|8448.67|10
1654400040000|2022-06-05 03:34:00|8568.7|8448.7|8569.17|8449.17|8569.17|8449.17|8568.7|8448.7|6
1654400050000|2022-06-05 03:34:10|8569.2|8449.2|8569.71|8449.71|8569.71|8449.71|8569.03|8449.03|7
1654400060000|2022-06-05 03:34:20|8569.89|8449.89|8570.41|8450.41|8570.52|8450.52|8569.89|8449.89|8
1654400070000|2022-06-05 03:34:30|8570.25|8450.25|8570.18|8450.18|8570.28|8450.28|8570.18|8450.18|7
1654400080000|2022-06-05 03:34:40|8570.25|8450.25|8569.64|8449.64|8570.25|8450.25|8569.59|8449.59|9
1654400090000|2022-06-05 03:34:50|8569.44|8449.44|8569.33|8449.33|8569.48|8449.48|8569.16|8449.16|10
1654400100000|2022-06-05 03:35:00|8569.34|8449.34|8569.19|8449.19|8569.34|8449.34|8569.12|8449.12|9
1654400110000|2022-06-05 03:35:10|8569.27|8449.27|8569.3|8449.3|8569.3|8449.3|8569.17|8449.17|6
1654400120000|2022-06-05 03:35:20|8569.31|8449.31|8569.64|8449.64|8570.11|8450.11|8569.31|8449.31|8
1654400130000|2022-06-05 03:35:30|8569.85|8449.85|8568.23|8448.23|8569.85|8449.85|8568.23|8448.23|9
1654400140000|2022-06-05 03:35:40|8568.36|8448.36|8568.02|8448.02|8568.36|8448.36|8568.02|8448.02|10
1654400150000|2022-06-05 03:35:50|8567.97|8447.97|8568.26|8448.26|8568.26|8448.26|8567.84|8447.84|9
1654400160000|2022-06-05 03:36:00|8568.18|8448.18|8567.62|8447.62|8568.18|8448.18|8567.59|8447.59|8
1654400170000|2022-06-05 03:36:10|8567.51|8447.51|8567.68|8447.68|8567.79|8447.79|8567.51|8447.51|7
1654400180000|2022-06-05 03:36:20|8567.65|8447.65|8567.53|8447.53|8567.77|8447.77|8567.53|8447.53|8
1654400190000|2022-06-05 03:36:30|8567.5|8447.5|8567.11|8447.11|8567.5|8447.5|8567.11|8447.11|7
1654400200000|2022-06-05 03:36:40|8567.12|8447.12|8567.59|8447.59|8567.59|8447.59|8567.09|8447.09|10
1654400210000|2022-06-05 03:36:50|8567.68|8447.68|8567.45|8447.45|8567.68|8447.68|8567.45|8447.45|9
1654400220000|2022-06-05 03:37:00|8567.44|8447.44|8567.67|8447.67|8567.77|8447.77|8567.44|8447.44|9
1654400230000|2022-06-05 03:37:10|8567.34|8447.34|8567.13|8447.13|8567.63|8447.63|8567.13|8447.13|8
1654400240000|2022-06-05 03:37:20|8567.1|8447.1|8567.81|8447.81|8567.81|8447.81|8567.1|8447.1|10
1654400250000|2022-06-05 03:37:30|8567.74|8447.74|8567.31|8447.31|8567.74|8447.74|8567.1|8447.1|9
1654400260000|2022-06-05 03:37:40|8567.29|8447.29|8567.01|8447.01|8567.29|8447.29|8567.01|8447.01|10
1654400270000|2022-06-05 03:37:50|8567.06|8447.06|8566.99|8446.99|8567.06|8447.06|8566.82|8446.82|10
1654400280000|2022-06-05 03:38:00|8566.8|8446.8|8566.52|8446.52|8566.8|8446.8|8566.38|8446.38|10
1654400290000|2022-06-05 03:38:10|8566.53|8446.53|8566.66|8446.66|8566.66|8446.66|8566.42|8446.42|7
1654400300000|2022-06-05 03:38:20|8566.54|8446.54|8566.27|8446.27|8566.6|8446.6|8566.27|8446.27|6
1654400310000|2022-06-05 03:38:30|8565.49|8445.49|8565.49|8445.49|8565.49|8445.49|8565.33|8445.33|7
1654400320000|2022-06-05 03:38:40|8565.43|8445.43|8565.29|8445.29|8565.49|8445.49|8565.24|8445.24|9
1654400330000|2022-06-05 03:38:50|8565.35|8445.35|8565.52|8445.52|8565.68|8445.68|8565.35|8445.35|9
1654400340000|2022-06-05 03:39:00|8565.57|8445.57|8565.7|8445.7|8565.7|8445.7|8565.39|8445.39|8
1654400350000|2022-06-05 03:39:10|8565.65|8445.65|8566.05|8446.05|8566.05|8446.05|8565.65|8445.65|8
1654400360000|2022-06-05 03:39:20|8566.04|8446.04|8566.09|8446.09|8566.09|8446.09|8565.94|8445.94|9
1654400370000|2022-06-05 03:39:30|8566.13|8446.13|8565.99|8445.99|8566.21|8446.21|8565.93|8445.93|8
1654400380000|2022-06-05 03:39:40|8566.08|8446.08|8566.41|8446.41|8566.41|8446.41|8566.03|8446.03|8
1654400390000|2022-06-05 03:39:50|8566.45|8446.45|8566.86|8446.86|8566.86|8446.86|8566.45|8446.45|9
1654400400000|2022-06-05 03:40:00|8567.12|8447.12|8567.41|8447.41|8567.41|8447.41|8567.09|8447.09|8
1654400410000|2022-06-05 03:40:10|8567.44|8447.44|8567.72|8447.72|8567.76|8447.76|8567.11|8447.11|8
1654400420000|2022-06-05 03:40:20|8567.81|8447.81|8567.89|8447.89|8567.89|8447.89|8567.78|8447.78|8
1654400430000|2022-06-05 03:40:30|8568|8448|8568.4|8448.4|8568.45|8448.45|8568|8448|9
1654400440000|2022-06-05 03:40:40|8568.41|8448.41|8568.26|8448.26|8568.53|8448.53|8568.1|8448.1|6
1654400450000|2022-06-05 03:40:50|8568.45|8448.45|8568.42|8448.42|8568.54|8448.54|8568.35|8448.35|9
1654400460000|2022-06-05 03:41:00|8568.54|8448.54|8568.78|8448.78|8568.78|8448.78|8568.43|8448.43|9
1654400470000|2022-06-05 03:41:10|8568.64|8448.64|8568.9|8448.9|8568.9|8448.9|8568.64|8448.64|9
1654400480000|2022-06-05 03:41:20|8568.96|8448.96|8568.27|8448.27|8568.96|8448.96|8568.27|8448.27|10
1654400490000|2022-06-05 03:41:30|8567.92|8447.92|8566.99|8446.99|8567.92|8447.92|8566.99|8446.99|9
1654400500000|2022-06-05 03:41:40|8567.43|8447.43|8566.69|8446.69|8567.43|8447.43|8566.54|8446.54|10
1654400510000|2022-06-05 03:41:50|8566.74|8446.74|8566.54|8446.54|8566.8|8446.8|8566.46|8446.46|10
1654400520000|2022-06-05 03:42:00|8566.49|8446.49|8565.21|8445.21|8566.49|8446.49|8565.21|8445.21|9
1654400530000|2022-06-05 03:42:10|8565.1|8445.1|8564.7|8444.7|8565.27|8445.27|8564.7|8444.7|10
1654400540000|2022-06-05 03:42:20|8564.59|8444.59|8563.56|8443.56|8564.59|8444.59|8563.56|8443.56|9
1654400550000|2022-06-05 03:42:30|8563.35|8443.35|8562.67|8442.67|8563.35|8443.35|8562.67|8442.67|9
1654400560000|2022-06-05 03:42:40|8562.7|8442.7|8562.35|8442.35|8562.8|8442.8|8562.35|8442.35|6
1654400570000|2022-06-05 03:42:50|8562.38|8442.38|8561.84|8441.84|8562.38|8442.38|8561.84|8441.84|7
1654400580000|2022-06-05 03:43:00|8561.72|8441.72|8561.15|8441.15|8561.72|8441.72|8561.15|8441.15|8
1654400590000|2022-06-05 03:43:10|8561.19|8441.19|8561.12|8441.12|8561.21|8441.21|8561.04|8441.04|8
1654400600000|2022-06-05 03:43:20|8561.14|8441.14|8561.29|8441.29|8561.31|8441.31|8561.14|8441.14|7
1654400610000|2022-06-05 03:43:30|8561.26|8441.26|8561.14|8441.14|8561.26|8441.26|8560.94|8440.94|8
1654400620000|2022-06-05 03:43:40|8561.15|8441.15|8560.84|8440.84|8561.15|8441.15|8560.78|8440.78|9
1654400630000|2022-06-05 03:43:50|8560.76|8440.76|8559.9|8439.9|8560.76|8440.76|8559.9|8439.9|6
1654400640000|2022-06-05 03:44:00|8559.97|8439.97|8559.58|8439.58|8560|8440|8559.58|8439.58|10
1654400650000|2022-06-05 03:44:10|8559.64|8439.64|8560.52|8440.52|8560.52|8440.52|8559.64|8439.64|10
1654400660000|2022-06-05 03:44:20|8560.53|8440.53|8561.96|8441.96|8561.96|8441.96|8560.53|8440.53|8
1654400670000|2022-06-05 03:44:30|8562.02|8442.02|8562.54|8442.54|8562.54|8442.54|8562.02|8442.02|9
1654400680000|2022-06-05 03:44:40|8562.49|8442.49|8562.67|8442.67|8562.77|8442.77|8562.42|8442.42|10
1654400690000|2022-06-05 03:44:50|8562.66|8442.66|8563.12|8443.12|8563.12|8443.12|8562.6|8442.6|8
1654400700000|2022-06-05 03:45:00|8563.14|8443.14|8562.38|8442.38|8563.27|8443.27|8562.38|8442.38|9
1654400710000|2022-06-05 03:45:10|8561.9|8441.9|8560.18|8440.18|8561.9|8441.9|8560.18|8440.18|10
1654400720000|2022-06-05 03:45:20|8559.94|8439.94|8559.39|8439.39|8559.97|8439.97|8559.37|8439.37|8
1654400730000|2022-06-05 03:45:30|8559.47|8439.47|8558.91|8438.91|8559.47|8439.47|8558.91|8438.91|7
1654400740000|2022-06-05 03:45:40|8558.98|8438.98|8559.73|8439.73|8559.77|8439.77|8558.98|8438.98|8
1654400750000|2022-06-05 03:45:50|8559.76|8439.76|8559.58|8439.58|8559.76|8439.76|8559.58|8439.58|3
1654400760000|2022-06-05 03:46:00|8559.54|8439.54|8558.34|8438.34|8559.56|8439.56|8558.34|8438.34|5
1654400770000|2022-06-05 03:46:10|8558.16|8438.16|8557.76|8437.76|8558.29|8438.29|8557.76|8437.76|8
1654400780000|2022-06-05 03:46:20|8557.73|8437.73|8558.28|8438.28|8558.28|8438.28|8557.59|8437.59|10
1654400790000|2022-06-05 03:46:30|8558.29|8438.29|8558.53|8438.53|8558.71|8438.71|8558.26|8438.26|10
1654400800000|2022-06-05 03:46:40|8558.49|8438.49|8558.95|8438.95|8558.95|8438.95|8558.47|8438.47|8
1654400810000|2022-06-05 03:46:50|8558.91|8438.91|8559|8439|8559.06|8439.06|8558.88|8438.88|10
1654400820000|2022-06-05 03:47:00|8559.06|8439.06|8558.92|8438.92|8559.27|8439.27|8558.82|8438.82|8
1654400830000|2022-06-05 03:47:10|8558.98|8438.98|8559.46|8439.46|8559.5|8439.5|8558.98|8438.98|8
1654400840000|2022-06-05 03:47:20|8559.52|8439.52|8560.09|8440.09|8560.3|8440.3|8559.52|8439.52|8
1654400850000|2022-06-05 03:47:30|8560.17|8440.17|8560.21|8440.21|8560.21|8440.21|8560.17|8440.17|5
1654400860000|2022-06-05 03:47:40|8560.1|8440.1|8560.25|8440.25|8560.31|8440.31|8560.07|8440.07|7
1654400870000|2022-06-05 03:47:50|8560.33|8440.33|8560.41|8440.41|8560.46|8440.46|8560.25|8440.25|8
1654400880000|2022-06-05 03:48:00|8560.47|8440.47|8560.93|8440.93|8561.11|8441.11|8560.47|8440.47|9
1654400890000|2022-06-05 03:48:10|8560.69|8440.69|8559.65|8439.65|8560.69|8440.69|8559.65|8439.65|10
1654400900000|2022-06-05 03:48:20|8559.64|8439.64|8559.63|8439.63|8559.76|8439.76|8559.63|8439.63|8
1654400910000|2022-06-05 03:48:30|8559.66|8439.66|8559.7|8439.7|8559.78|8439.78|8559.66|8439.66|7
1654400920000|2022-06-05 03:48:40|8559.78|8439.78|8560.01|8440.01|8560.03|8440.03|8559.78|8439.78|7
1654400930000|2022-06-05 03:48:50|8559.99|8439.99|8559.92|8439.92|8559.99|8439.99|8559.7|8439.7|8
1654400940000|2022-06-05 03:49:00|8559.93|8439.93|8560.53|8440.53|8560.53|8440.53|8559.82|8439.82|7
1654400950000|2022-06-05 03:49:10|8560.5|8440.5|8560.5|8440.5|8560.7|8440.7|8560.46|8440.46|9
1654400960000|2022-06-05 03:49:20|8560.51|8440.51|8560.64|8440.64|8560.67|8440.67|8560.4|8440.4|8
1654400970000|2022-06-05 03:49:30|8560.63|8440.63|8560.83|8440.83|8560.83|8440.83|8560.63|8440.63|6
1654400980000|2022-06-05 03:49:40|8560.88|8440.88|8560.79|8440.79|8561.07|8441.07|8560.79|8440.79|10
1654400990000|2022-06-05 03:49:50|8560.86|8440.86|8560.74|8440.74|8560.95|8440.95|8560.72|8440.72|7
1654401000000|2022-06-05 03:50:00|8560.78|8440.78|8560.3|8440.3|8560.78|8440.78|8560.22|8440.22|9
1654401010000|2022-06-05 03:50:10|8560.28|8440.28|8559.92|8439.92|8560.3|8440.3|8559.92|8439.92|8
1654401020000|2022-06-05 03:50:20|8559.91|8439.91|8559.88|8439.88|8559.92|8439.92|8559.74|8439.74|10
1654401030000|2022-06-05 03:50:30|8559.87|8439.87|8559.71|8439.71|8559.92|8439.92|8559.71|8439.71|6
1654401040000|2022-06-05 03:50:40|8559.66|8439.66|8559.84|8439.84|8559.84|8439.84|8559.39|8439.39|10
1654401050000|2022-06-05 03:50:50|8559.86|8439.86|8558.33|8438.33|8559.86|8439.86|8558.33|8438.33|9
1654401060000|2022-06-05 03:51:00|8558.3|8438.3|8558.02|8438.02|8558.3|8438.3|8557.76|8437.76|10
1654401070000|2022-06-05 03:51:10|8557.91|8437.91|8557.85|8437.85|8557.99|8437.99|8557.73|8437.73|10
1654401080000|2022-06-05 03:51:20|8557.83|8437.83|8557.83|8437.83|8557.86|8437.86|8557.7|8437.7|8
1654401090000|2022-06-05 03:51:30|8557.82|8437.82|8557.95|8437.95|8557.95|8437.95|8557.82|8437.82|7
1654401100000|2022-06-05 03:51:40|8557.7|8437.7|8557.79|8437.79|8557.95|8437.95|8557.7|8437.7|5
1654401110000|2022-06-05 03:51:50|8557.88|8437.88|8557.87|8437.87|8557.88|8437.88|8557.8|8437.8|4
1654401120000|2022-06-05 03:52:00|8557.82|8437.82|8557.51|8437.51|8557.82|8437.82|8557.38|8437.38|7
1654401130000|2022-06-05 03:52:10|8557.41|8437.41|8557.76|8437.76|8557.82|8437.82|8557.28|8437.28|7
1654401140000|2022-06-05 03:52:20|8557.86|8437.86|8558.49|8438.49|8558.53|8438.53|8557.84|8437.84|8
1654401150000|2022-06-05 03:52:30|8558.18|8438.18|8557.97|8437.97|8558.18|8438.18|8557.92|8437.92|9
1654401160000|2022-06-05 03:52:40|8557.91|8437.91|8557.86|8437.86|8557.97|8437.97|8557.85|8437.85|8
1654401170000|2022-06-05 03:52:50|8557.81|8437.81|8559.01|8439.01|8559.01|8439.01|8557.76|8437.76|8
1654401180000|2022-06-05 03:53:00|8558.95|8438.95|8558.78|8438.78|8559.31|8439.31|8558.76|8438.76|7
1654401190000|2022-06-05 03:53:10|8559.14|8439.14|8558.8|8438.8|8559.16|8439.16|8558.8|8438.8|7
1654401200000|2022-06-05 03:53:20|8558.79|8438.79|8557.08|8437.08|8558.79|8438.79|8556.91|8436.91|10
1654401210000|2022-06-05 03:53:30|8557.05|8437.05|8557.24|8437.24|8557.24|8437.24|8557.05|8437.05|8
1654401220000|2022-06-05 03:53:40|8557.18|8437.18|8556.91|8436.91|8557.18|8437.18|8556.87|8436.87|8
1654401230000|2022-06-05 03:53:50|8556.9|8436.9|8557.24|8437.24|8557.24|8437.24|8556.74|8436.74|9
1654401240000|2022-06-05 03:54:00|8557.21|8437.21|8559.06|8439.06|8559.06|8439.06|8557.21|8437.21|10
1654401250000|2022-06-05 03:54:10|8559.03|8439.03|8559.77|8439.77|8559.77|8439.77|8558.75|8438.75|10
1654401260000|2022-06-05 03:54:20|8559.85|8439.85|8560.2|8440.2|8560.2|8440.2|8559.81|8439.81|9
1654401270000|2022-06-05 03:54:30|8560.3|8440.3|8560.54|8440.54|8560.54|8440.54|8560.3|8440.3|6
1654401280000|2022-06-05 03:54:40|8560.55|8440.55|8561.45|8441.45|8561.45|8441.45|8560.22|8440.22|9
1654401290000|2022-06-05 03:54:50|8561.57|8441.57|8561.86|8441.86|8561.91|8441.91|8561.57|8441.57|9
1654401300000|2022-06-05 03:55:00|8561.97|8441.97|8560.64|8440.64|8561.97|8441.97|8560.64|8440.64|9
1654401310000|2022-06-05 03:55:10|8560.61|8440.61|8560.47|8440.47|8560.61|8440.61|8560.45|8440.45|8
1654401320000|2022-06-05 03:55:20|8560.45|8440.45|8560.16|8440.16|8560.45|8440.45|8560.16|8440.16|4
1654401330000|2022-06-05 03:55:30|8560.47|8440.47|8560.59|8440.59|8560.61|8440.61|8560.47|8440.47|7
1654401340000|2022-06-05 03:55:40|8560.66|8440.66|8560.75|8440.75|8560.75|8440.75|8560.62|8440.62|6
1654401350000|2022-06-05 03:55:50|8560.73|8440.73|8560.86|8440.86|8561.04|8441.04|8560.68|8440.68|7
1654401360000|2022-06-05 03:56:00|8560.91|8440.91|8561.53|8441.53|8561.53|8441.53|8560.82|8440.82|7
1654401370000|2022-06-05 03:56:10|8561.51|8441.51|8561.55|8441.55|8561.63|8441.63|8561.36|8441.36|6
1654401380000|2022-06-05 03:56:20|8561.56|8441.56|8562.05|8442.05|8562.66|8442.66|8561.56|8441.56|9
1654401390000|2022-06-05 03:56:30|8562.2|8442.2|8563.28|8443.28|8563.28|8443.28|8562.16|8442.16|8
1654401400000|2022-06-05 03:56:40|8563.25|8443.25|8563.28|8443.28|8563.29|8443.29|8563.25|8443.25|3
1654401410000|2022-06-05 03:56:50|8563.2|8443.2|8563.31|8443.31|8563.37|8443.37|8563.2|8443.2|7
1654401420000|2022-06-05 03:57:00|8563.4|8443.4|8563.38|8443.38|8563.47|8443.47|8563.37|8443.37|8
1654401430000|2022-06-05 03:57:10|8563.4|8443.4|8563.11|8443.11|8563.4|8443.4|8563.11|8443.11|9
1654401440000|2022-06-05 03:57:20|8563.1|8443.1|8563.04|8443.04|8563.14|8443.14|8562.97|8442.97|9
1654401450000|2022-06-05 03:57:30|8563.08|8443.08|8563.13|8443.13|8563.14|8443.14|8563.08|8443.08|6
1654401460000|2022-06-05 03:57:40|8563.25|8443.25|8563.29|8443.29|8563.29|8443.29|8563.16|8443.16|8
1654401470000|2022-06-05 03:57:50|8563.22|8443.22|8563.04|8443.04|8563.22|8443.22|8562.91|8442.91|9
1654401480000|2022-06-05 03:58:00|8563.07|8443.07|8563|8443|8563.1|8443.1|8562.99|8442.99|6
1654401490000|2022-06-05 03:58:10|8562.92|8442.92|8562.82|8442.82|8562.92|8442.92|8562.69|8442.69|8
1654401500000|2022-06-05 03:58:20|8562.88|8442.88|8562.84|8442.84|8562.88|8442.88|8562.69|8442.69|5
1654401510000|2022-06-05 03:58:30|8562.77|8442.77|8563.95|8443.95|8563.95|8443.95|8562.77|8442.77|9
1654401520000|2022-06-05 03:58:40|8563.91|8443.91|8564.04|8444.04|8564.17|8444.17|8563.9|8443.9|7
1654401530000|2022-06-05 03:58:50|8564.08|8444.08|8564.03|8444.03|8564.08|8444.08|8564.03|8444.03|7
1654401540000|2022-06-05 03:59:00|8564.11|8444.11|8564.06|8444.06|8564.24|8444.24|8563.96|8443.96|9
1654401550000|2022-06-05 03:59:10|8564.05|8444.05|8564.58|8444.58|8564.62|8444.62|8564.05|8444.05|10
1654401560000|2022-06-05 03:59:20|8565|8445|8565.27|8445.27|8565.3|8445.3|8564.99|8444.99|7
1654401570000|2022-06-05 03:59:30|8565.42|8445.42|8565.63|8445.63|8565.71|8445.71|8565.42|8445.42|9
1654401580000|2022-06-05 03:59:40|8565.7|8445.7|8566.07|8446.07|8566.07|8446.07|8565.7|8445.7|7
1654401590000|2022-06-05 03:59:50|8566.01|8446.01|8566.73|8446.73|8566.73|8446.73|8565.42|8445.42|10
1654401600000|2022-06-05 04:00:00|8566.87|8446.87|8567.26|8447.26|8567.48|8447.48|8566.87|8446.87|9
1654401610000|2022-06-05 04:00:10|8567.18|8447.18|8567.56|8447.56|8567.56|8447.56|8567.09|8447.09|9
1654401620000|2022-06-05 04:00:20|8566.7|8446.7|8565.02|8445.02|8566.7|8446.7|8565.02|8445.02|10
1654401630000|2022-06-05 04:00:30|8564.89|8444.89|8564.77|8444.77|8564.92|8444.92|8564.77|8444.77|7
1654401640000|2022-06-05 04:00:40|8564.89|8444.89|8564.72|8444.72|8565.21|8445.21|8564.72|8444.72|7
1654401650000|2022-06-05 04:00:50|8564.57|8444.57|8564.79|8444.79|8564.79|8444.79|8564.56|8444.56|8
1654401660000|2022-06-05 04:01:00|8564.87|8444.87|8564.44|8444.44|8564.98|8444.98|8564.44|8444.44|9
1654401670000|2022-06-05 04:01:10|8564.19|8444.19|8563.74|8443.74|8564.23|8444.23|8563.74|8443.74|9
1654401680000|2022-06-05 04:01:20|8563.73|8443.73|8563.06|8443.06|8564.09|8444.09|8563.06|8443.06|9
1654401690000|2022-06-05 04:01:30|8562.97|8442.97|8562.38|8442.38|8562.97|8442.97|8562.38|8442.38|9
1654401700000|2022-06-05 04:01:40|8562.33|8442.33|8562.17|8442.17|8562.37|8442.37|8562.17|8442.17|8
1654401710000|2022-06-05 04:01:50|8562.15|8442.15|8562.22|8442.22|8562.22|8442.22|8562.14|8442.14|5
1654401720000|2022-06-05 04:02:00|8562.25|8442.25|8562.23|8442.23|8562.3|8442.3|8562.22|8442.22|8
1654401730000|2022-06-05 04:02:10|8562.14|8442.14|8562.29|8442.29|8562.29|8442.29|8561.72|8441.72|7
1654401740000|2022-06-05 04:02:20|8562.24|8442.24|8562.05|8442.05|8562.43|8442.43|8562.05|8442.05|10
1654401750000|2022-06-05 04:02:30|8561.99|8441.99|8562.37|8442.37|8562.44|8442.44|8561.99|8441.99|9
1654401760000|2022-06-05 04:02:40|8562.34|8442.34|8563.07|8443.07|8563.07|8443.07|8562.34|8442.34|10
1654401770000|2022-06-05 04:02:50|8563.08|8443.08|8563.06|8443.06|8563.15|8443.15|8563.06|8443.06|5
1654401780000|2022-06-05 04:03:00|8563.12|8443.12|8563.49|8443.49|8563.57|8443.57|8563.12|8443.12|6
1654401790000|2022-06-05 04:03:10|8563.58|8443.58|8563.61|8443.61|8563.61|8443.61|8563.57|8443.57|3
1654401800000|2022-06-05 04:03:20|8563.42|8443.42|8563.28|8443.28|8563.47|8443.47|8563.28|8443.28|6
1654401810000|2022-06-05 04:03:30|8563.31|8443.31|8562.95|8442.95|8563.32|8443.32|8562.95|8442.95|8
1654401820000|2022-06-05 04:03:40|8563|8443|8562.63|8442.63|8563|8443|8562.63|8442.63|9
1654401830000|2022-06-05 04:03:50|8562.56|8442.56|8561.69|8441.69|8562.56|8442.56|8561.69|8441.69|6
1654401840000|2022-06-05 04:04:00|8561.7|8441.7|8561.12|8441.12|8561.7|8441.7|8561.12|8441.12|7
1654401850000|2022-06-05 04:04:10|8561.18|8441.18|8561.09|8441.09|8561.25|8441.25|8561.09|8441.09|10
1654401860000|2022-06-05 04:04:20|8560.68|8440.68|8560.75|8440.75|8560.92|8440.92|8560.68|8440.68|10
1654401870000|2022-06-05 04:04:30|8560.47|8440.47|8560.74|8440.74|8560.74|8440.74|8560.47|8440.47|8
1654401880000|2022-06-05 04:04:40|8560.71|8440.71|8561.29|8441.29|8561.29|8441.29|8560.7|8440.7|9
1654401890000|2022-06-05 04:04:50|8561.26|8441.26|8561.25|8441.25|8561.36|8441.36|8561.22|8441.22|6
1654401900000|2022-06-05 04:05:00|8561.19|8441.19|8561.41|8441.41|8561.45|8441.45|8561.19|8441.19|8
1654401910000|2022-06-05 04:05:10|8561.53|8441.53|8561.09|8441.09|8561.73|8441.73|8561.09|8441.09|10
1654401920000|2022-06-05 04:05:20|8560.78|8440.78|8560.48|8440.48|8560.86|8440.86|8560.36|8440.36|10
1654401930000|2022-06-05 04:05:30|8560.53|8440.53|8560.6|8440.6|8560.67|8440.67|8560.44|8440.44|8
1654401940000|2022-06-05 04:05:40|8560.69|8440.69|8560.53|8440.53|8560.69|8440.69|8560.53|8440.53|7
1654401950000|2022-06-05 04:05:50|8560.55|8440.55|8561.24|8441.24|8561.32|8441.32|8560.55|8440.55|10
1654401960000|2022-06-05 04:06:00|8561.46|8441.46|8561.35|8441.35|8561.67|8441.67|8561.35|8441.35|8
1654401970000|2022-06-05 04:06:10|8561.23|8441.23|8561.11|8441.11|8561.34|8441.34|8561|8441|6
1654401980000|2022-06-05 04:06:20|8561.85|8441.85|8562.84|8442.84|8562.84|8442.84|8561.85|8441.85|10
1654401990000|2022-06-05 04:06:30|8562.83|8442.83|8563.32|8443.32|8563.32|8443.32|8562.76|8442.76|9
1654402000000|2022-06-05 04:06:40|8563.22|8443.22|8563.26|8443.26|8563.26|8443.26|8563.1|8443.1|9
1654402010000|2022-06-05 04:06:50|8563.28|8443.28|8563.52|8443.52|8563.53|8443.53|8563.27|8443.27|8
1654402020000|2022-06-05 04:07:00|8563.47|8443.47|8563.67|8443.67|8563.67|8443.67|8563.41|8443.41|7
1654402030000|2022-06-05 04:07:10|8563.78|8443.78|8563.9|8443.9|8563.9|8443.9|8563.69|8443.69|7
1654402040000|2022-06-05 04:07:20|8563.92|8443.92|8563.65|8443.65|8563.92|8443.92|8563.65|8443.65|6
1654402050000|2022-06-05 04:07:30|8563.74|8443.74|8566.21|8446.21|8566.21|8446.21|8563.74|8443.74|10
1654402060000|2022-06-05 04:07:40|8566.17|8446.17|8566.96|8446.96|8566.96|8446.96|8566.04|8446.04|10
1654402070000|2022-06-05 04:07:50|8566.91|8446.91|8567.22|8447.22|8567.22|8447.22|8566.91|8446.91|8
1654402080000|2022-06-05 04:08:00|8567.21|8447.21|8567.6|8447.6|8567.64|8447.64|8567.21|8447.21|7
1654402090000|2022-06-05 04:08:10|8567.52|8447.52|8567.84|8447.84|8567.88|8447.88|8567.52|8447.52|10
1654402100000|2022-06-05 04:08:20|8567.85|8447.85|8566.39|8446.39|8567.85|8447.85|8566.39|8446.39|9
1654402110000|2022-06-05 04:08:30|8566.45|8446.45|8566.64|8446.64|8566.85|8446.85|8566.34|8446.34|10
1654402120000|2022-06-05 04:08:40|8566.03|8446.03|8559.78|8439.78|8566.03|8446.03|8559.65|8439.65|10
1654402130000|2022-06-05 04:08:50|8559.17|8439.17|8556.96|8436.96|8559.17|8439.17|8556.96|8436.96|10
1654402140000|2022-06-05 04:09:00|8557.4|8437.4|8556.92|8436.92|8557.57|8437.57|8556.47|8436.47|10
1654402150000|2022-06-05 04:09:10|8556.87|8436.87|8555.93|8435.93|8556.9|8436.9|8555.93|8435.93|10
1654402160000|2022-06-05 04:09:20|8555.42|8435.42|8551.67|8431.67|8555.42|8435.42|8551.25|8431.25|10
1654402170000|2022-06-05 04:09:30|8551.57|8431.57|8549.81|8429.81|8551.57|8431.57|8549.81|8429.81|10
1654402180000|2022-06-05 04:09:40|8549.63|8429.63|8549.68|8429.68|8549.91|8429.91|8549.47|8429.47|10
1654402190000|2022-06-05 04:09:50|8549.65|8429.65|8549.59|8429.59|8549.85|8429.85|8549.3|8429.3|10
1654402200000|2022-06-05 04:10:00|8549.1|8429.1|8548.84|8428.84|8549.24|8429.24|8548.6|8428.6|10
1654402210000|2022-06-05 04:10:10|8548.38|8428.38|8544.94|8424.94|8548.64|8428.64|8544.94|8424.94|10
1654402220000|2022-06-05 04:10:20|8545.13|8425.13|8544.88|8424.88|8545.13|8425.13|8544.82|8424.82|10
1654402230000|2022-06-05 04:10:30|8543.11|8423.11|8542.53|8422.53|8543.11|8423.11|8542.35|8422.35|10
1654402240000|2022-06-05 04:10:40|8542.45|8422.45|8540.41|8420.41|8542.45|8422.45|8540.41|8420.41|9
1654402250000|2022-06-05 04:10:50|8540.28|8420.28|8539.09|8419.09|8540.52|8420.52|8539.09|8419.09|10
1654402260000|2022-06-05 04:11:00|8539.24|8419.24|8538.63|8418.63|8539.49|8419.49|8538.24|8418.24|9
1654402270000|2022-06-05 04:11:10|8538.78|8418.78|8538.42|8418.42|8538.89|8418.89|8538.4|8418.4|9
1654402280000|2022-06-05 04:11:20|8538.34|8418.34|8538.79|8418.79|8539.15|8419.15|8538.34|8418.34|10
1654402290000|2022-06-05 04:11:30|8538.81|8418.81|8539.38|8419.38|8539.38|8419.38|8538.81|8418.81|9
1654402300000|2022-06-05 04:11:40|8539.48|8419.48|8539.82|8419.82|8539.82|8419.82|8539.41|8419.41|8
1654402310000|2022-06-05 04:11:50|8539.83|8419.83|8540|8420|8540.15|8420.15|8539.83|8419.83|8
1654402320000|2022-06-05 04:12:00|8539.83|8419.83|8539.5|8419.5|8539.96|8419.96|8539.5|8419.5|9
1654402330000|2022-06-05 04:12:10|8539.44|8419.44|8538.68|8418.68|8539.6|8419.6|8538.62|8418.62|10
1654402340000|2022-06-05 04:12:20|8538.81|8418.81|8538.2|8418.2|8538.82|8418.82|8538.2|8418.2|9
1654402350000|2022-06-05 04:12:30|8538.28|8418.28|8538.04|8418.04|8538.28|8418.28|8537.86|8417.86|9
1654402360000|2022-06-05 04:12:40|8537.91|8417.91|8538.31|8418.31|8538.31|8418.31|8537.91|8417.91|10
1654402370000|2022-06-05 04:12:50|8538.29|8418.29|8538.43|8418.43|8538.94|8418.94|8538.29|8418.29|10
1654402380000|2022-06-05 04:13:00|8538.45|8418.45|8538.68|8418.68|8538.69|8418.69|8538.4|8418.4|10
1654402390000|2022-06-05 04:13:10|8538.7|8418.7|8537.92|8417.92|8538.7|8418.7|8537.92|8417.92|10
1654402400000|2022-06-05 04:13:20|8538.01|8418.01|8538.37|8418.37|8538.37|8418.37|8537.85|8417.85|8
1654402410000|2022-06-05 04:13:30|8538.36|8418.36|8538.85|8418.85|8538.85|8418.85|8538.31|8418.31|10
1654402420000|2022-06-05 04:13:40|8538.86|8418.86|8538.11|8418.11|8538.86|8418.86|8537.99|8417.99|10
1654402430000|2022-06-05 04:13:50|8538.26|8418.26|8537.6|8417.6|8538.41|8418.41|8537.6|8417.6|10
1654402440000|2022-06-05 04:14:00|8537.49|8417.49|8537.67|8417.67|8537.95|8417.95|8537.49|8417.49|9
1654402450000|2022-06-05 04:14:10|8537.61|8417.61|8537.05|8417.05|8537.61|8417.61|8536.99|8416.99|10
1654402460000|2022-06-05 04:14:20|8536.96|8416.96|8537.14|8417.14|8537.2|8417.2|8536.96|8416.96|9
1654402470000|2022-06-05 04:14:30|8537.13|8417.13|8537.17|8417.17|8537.24|8417.24|8536.93|8416.93|10
1654402480000|2022-06-05 04:14:40|8537.23|8417.23|8536.97|8416.97|8537.29|8417.29|8536.94|8416.94|8
1654402490000|2022-06-05 04:14:50|8537.03|8417.03|8536.98|8416.98|8537.06|8417.06|8536.96|8416.96|7
1654402500000|2022-06-05 04:15:00|8536.89|8416.89|8536.57|8416.57|8536.89|8416.89|8536.5|8416.5|8
1654402510000|2022-06-05 04:15:10|8536.54|8416.54|8536.41|8416.41|8536.63|8416.63|8536.27|8416.27|10
1654402520000|2022-06-05 04:15:20|8536.42|8416.42|8536.12|8416.12|8536.52|8416.52|8535.99|8415.99|9
1654402530000|2022-06-05 04:15:30|8536.07|8416.07|8535.71|8415.71|8536.07|8416.07|8535.71|8415.71|9
1654402540000|2022-06-05 04:15:40|8535.82|8415.82|8536.06|8416.06|8536.09|8416.09|8535.81|8415.81|10
1654402550000|2022-06-05 04:15:50|8535.95|8415.95|8535.65|8415.65|8535.95|8415.95|8535.56|8415.56|9
1654402560000|2022-06-05 04:16:00|8535.68|8415.68|8535.58|8415.58|8535.68|8415.68|8535.38|8415.38|7
1654402570000|2022-06-05 04:16:10|8535.4|8415.4|8535.52|8415.52|8535.8|8415.8|8535.4|8415.4|8
1654402580000|2022-06-05 04:16:20|8535.46|8415.46|8534.28|8414.28|8535.46|8415.46|8534.21|8414.21|10
1654402590000|2022-06-05 04:16:30|8534.11|8414.11|8534.13|8414.13|8534.23|8414.23|8534.04|8414.04|9
1654402600000|2022-06-05 04:16:40|8533.92|8413.92|8534.15|8414.15|8534.15|8414.15|8533.82|8413.82|10
1654402610000|2022-06-05 04:16:50|8534.18|8414.18|8534.21|8414.21|8534.21|8414.21|8533.66|8413.66|9
1654402620000|2022-06-05 04:17:00|8534.28|8414.28|8534.35|8414.35|8534.5|8414.5|8534.27|8414.27|9
1654402630000|2022-06-05 04:17:10|8534.4|8414.4|8534.48|8414.48|8534.62|8414.62|8533.93|8413.93|8
1654402640000|2022-06-05 04:17:20|8534.53|8414.53|8534.56|8414.56|8534.57|8414.57|8534.47|8414.47|8
1654402650000|2022-06-05 04:17:30|8534.28|8414.28|8534.25|8414.25|8534.33|8414.33|8533.98|8413.98|8
1654402660000|2022-06-05 04:17:40|8534.19|8414.19|8534.22|8414.22|8534.22|8414.22|8533.84|8413.84|9
1654402670000|2022-06-05 04:17:50|8534.23|8414.23|8534.46|8414.46|8534.47|8414.47|8534.1|8414.1|8
1654402680000|2022-06-05 04:18:00|8534.6|8414.6|8534.74|8414.74|8534.75|8414.75|8534.41|8414.41|8
1654402690000|2022-06-05 04:18:10|8534.72|8414.72|8535.22|8415.22|8535.22|8415.22|8534.72|8414.72|9
1654402700000|2022-06-05 04:18:20|8535.19|8415.19|8535.57|8415.57|8535.57|8415.57|8535.19|8415.19|8
1654402710000|2022-06-05 04:18:30|8535.99|8415.99|8537.56|8417.56|8537.56|8417.56|8535.99|8415.99|10
1654402720000|2022-06-05 04:18:40|8537.63|8417.63|8538.28|8418.28|8538.28|8418.28|8537.63|8417.63|7
1654402730000|2022-06-05 04:18:50|8538.43|8418.43|8538.65|8418.65|8538.65|8418.65|8538.43|8418.43|4
1654402740000|2022-06-05 04:19:00|8538.82|8418.82|8539.27|8419.27|8539.34|8419.34|8538.82|8418.82|7
1654402750000|2022-06-05 04:19:10|8539.26|8419.26|8539.23|8419.23|8539.26|8419.26|8539.15|8419.15|6
1654402760000|2022-06-05 04:19:20|8538.98|8418.98|8539.2|8419.2|8539.2|8419.2|8538.97|8418.97|9
1654402770000|2022-06-05 04:19:30|8539.05|8419.05|8539.52|8419.52|8539.66|8419.66|8539.05|8419.05|9
1654402780000|2022-06-05 04:19:40|8539.54|8419.54|8539.4|8419.4|8539.75|8419.75|8539.4|8419.4|8
1654402790000|2022-06-05 04:19:50|8539.58|8419.58|8539.36|8419.36|8539.61|8419.61|8539.35|8419.35|9
1654402800000|2022-06-05 04:20:00|8539.31|8419.31|8539.29|8419.29|8539.32|8419.32|8538.83|8418.83|10
1654402810000|2022-06-05 04:20:10|8538.86|8418.86|8538.64|8418.64|8538.97|8418.97|8538.62|8418.62|7
1654402820000|2022-06-05 04:20:20|8538.71|8418.71|8538.46|8418.46|8538.71|8418.71|8538.46|8418.46|9
1654402830000|2022-06-05 04:20:30|8538.26|8418.26|8538.37|8418.37|8538.49|8418.49|8538.26|8418.26|8
1654402840000|2022-06-05 04:20:40|8537.64|8417.64|8537.83|8417.83|8537.83|8417.83|8537.6|8417.6|8
1654402850000|2022-06-05 04:20:50|8537.79|8417.79|8537.8|8417.8|8537.88|8417.88|8537.79|8417.79|6
1654402860000|2022-06-05 04:21:00|8537.77|8417.77|8537.68|8417.68|8537.83|8417.83|8537.64|8417.64|9
1654402870000|2022-06-05 04:21:10|8537.64|8417.64|8537.64|8417.64|8537.69|8417.69|8537.63|8417.63|7
1654402880000|2022-06-05 04:21:20|8537.59|8417.59|8537.66|8417.66|8537.66|8417.66|8537.52|8417.52|8
1654402890000|2022-06-05 04:21:30|8537.75|8417.75|8537.92|8417.92|8537.94|8417.94|8537.75|8417.75|6
1654402900000|2022-06-05 04:21:40|8537.96|8417.96|8539.09|8419.09|8539.09|8419.09|8537.96|8417.96|9
1654402910000|2022-06-05 04:21:50|8539.27|8419.27|8540.07|8420.07|8540.08|8420.08|8539.15|8419.15|7
1654402920000|2022-06-05 04:22:00|8540.06|8420.06|8539.87|8419.87|8540.09|8420.09|8539.87|8419.87|7
1654402930000|2022-06-05 04:22:10|8539.89|8419.89|8540.01|8420.01|8540.07|8420.07|8539.89|8419.89|8
1654402940000|2022-06-05 04:22:20|8539.96|8419.96|8539.88|8419.88|8539.99|8419.99|8539.85|8419.85|9
1654402950000|2022-06-05 04:22:30|8539.9|8419.9|8540.06|8420.06|8540.12|8420.12|8539.9|8419.9|7
1654402960000|2022-06-05 04:22:40|8540.31|8420.31|8540.62|8420.62|8540.68|8420.68|8540.31|8420.31|8
1654402970000|2022-06-05 04:22:50|8540.65|8420.65|8540.7|8420.7|8540.72|8420.72|8540.65|8420.65|6
1654402980000|2022-06-05 04:23:00|8540.72|8420.72|8540.62|8420.62|8540.75|8420.75|8540.57|8420.57|7
1654402990000|2022-06-05 04:23:10|8540.4|8420.4|8539.89|8419.89|8540.4|8420.4|8539.74|8419.74|9
1654403000000|2022-06-05 04:23:20|8539.88|8419.88|8539.99|8419.99|8540.01|8420.01|8539.68|8419.68|8
1654403010000|2022-06-05 04:23:30|8539.96|8419.96|8539.55|8419.55|8539.96|8419.96|8539.53|8419.53|9
1654403020000|2022-06-05 04:23:40|8539.57|8419.57|8539.55|8419.55|8539.61|8419.61|8539.53|8419.53|7
1654403030000|2022-06-05 04:23:50|8539.53|8419.53|8539.06|8419.06|8539.56|8419.56|8539.06|8419.06|7
1654403040000|2022-06-05 04:24:00|8539.1|8419.1|8539.11|8419.11|8539.22|8419.22|8539.09|8419.09|8
1654403050000|2022-06-05 04:24:10|8539.02|8419.02|8538.99|8418.99|8539.16|8419.16|8538.99|8418.99|7
1654403060000|2022-06-05 04:24:20|8538.94|8418.94|8539.16|8419.16|8539.16|8419.16|8538.84|8418.84|8
1654403070000|2022-06-05 04:24:30|8539.14|8419.14|8538.91|8418.91|8539.14|8419.14|8538.79|8418.79|6
1654403080000|2022-06-05 04:24:40|8538.96|8418.96|8538.87|8418.87|8539.02|8419.02|8538.78|8418.78|7
1654403090000|2022-06-05 04:24:50|8538.84|8418.84|8538.72|8418.72|8538.95|8418.95|8538.72|8418.72|8
1654403100000|2022-06-05 04:25:00|8538.5|8418.5|8538.01|8418.01|8538.5|8418.5|8537.93|8417.93|9
1654403110000|2022-06-05 04:25:10|8538.06|8418.06|8538.28|8418.28|8538.32|8418.32|8538.06|8418.06|6
1654403120000|2022-06-05 04:25:20|8538.17|8418.17|8538.23|8418.23|8538.28|8418.28|8538.17|8418.17|7
1654403130000|2022-06-05 04:25:30|8538.06|8418.06|8537.91|8417.91|8538.12|8418.12|8537.91|8417.91|9
1654403140000|2022-06-05 04:25:40|8537.81|8417.81|8537.76|8417.76|8537.98|8417.98|8537.71|8417.71|10
1654403150000|2022-06-05 04:25:50|8537.84|8417.84|8537.81|8417.81|8537.85|8417.85|8537.76|8417.76|7
1654403160000|2022-06-05 04:26:00|8537.87|8417.87|8537.99|8417.99|8538|8418|8537.87|8417.87|6
1654403170000|2022-06-05 04:26:10|8537.93|8417.93|8538.63|8418.63|8538.63|8418.63|8537.93|8417.93|9
1654403180000|2022-06-05 04:26:20|8538.6|8418.6|8538.53|8418.53|8538.63|8418.63|8538.29|8418.29|10
1654403190000|2022-06-05 04:26:30|8538.51|8418.51|8538.56|8418.56|8538.67|8418.67|8538.51|8418.51|8
1654403200000|2022-06-05 04:26:40|8538.53|8418.53|8538.89|8418.89|8538.89|8418.89|8538.42|8418.42|9
1654403210000|2022-06-05 04:26:50|8538.91|8418.91|8538.89|8418.89|8538.91|8418.91|8538.75|8418.75|8
1654403220000|2022-06-05 04:27:00|8538.69|8418.69|8538.57|8418.57|8538.92|8418.92|8538.52|8418.52|9
1654403230000|2022-06-05 04:27:10|8538.56|8418.56|8538.72|8418.72|8538.94|8418.94|8538.56|8418.56|9
1654403240000|2022-06-05 04:27:20|8538.81|8418.81|8539.53|8419.53|8539.53|8419.53|8538.81|8418.81|10
1654403250000|2022-06-05 04:27:30|8539.71|8419.71|8540.08|8420.08|8540.11|8420.11|8539.71|8419.71|8
1654403260000|2022-06-05 04:27:40|8540.11|8420.11|8540.29|8420.29|8540.77|8420.77|8540.11|8420.11|10
1654403270000|2022-06-05 04:27:50|8540.53|8420.53|8540.5|8420.5|8540.55|8420.55|8540.42|8420.42|8
1654403280000|2022-06-05 04:28:00|8540.64|8420.64|8540.82|8420.82|8540.91|8420.91|8540.64|8420.64|8
1654403290000|2022-06-05 04:28:10|8540.98|8420.98|8541.16|8421.16|8541.16|8421.16|8540.9|8420.9|7
1654403300000|2022-06-05 04:28:20|8541.13|8421.13|8541.46|8421.46|8541.46|8421.46|8541.12|8421.12|7
1654403310000|2022-06-05 04:28:30|8541.44|8421.44|8540.94|8420.94|8541.51|8421.51|8540.94|8420.94|9
1654403320000|2022-06-05 04:28:40|8540.69|8420.69|8540.94|8420.94|8540.96|8420.96|8540.56|8420.56|10
1654403330000|2022-06-05 04:28:50|8540.97|8420.97|8541.62|8421.62|8541.62|8421.62|8540.97|8420.97|9
1654403340000|2022-06-05 04:29:00|8541.63|8421.63|8541.66|8421.66|8541.8|8421.8|8541.32|8421.32|8
1654403350000|2022-06-05 04:29:10|8541.62|8421.62|8541.62|8421.62|8541.62|8421.62|8541.51|8421.51|9
1654403360000|2022-06-05 04:29:20|8541.6|8421.6|8541.91|8421.91|8541.91|8421.91|8541.54|8421.54|10
1654403370000|2022-06-05 04:29:30|8542.04|8422.04|8542.52|8422.52|8542.52|8422.52|8541.92|8421.92|5
1654403380000|2022-06-05 04:29:40|8542.5|8422.5|8543.3|8423.3|8543.3|8423.3|8542.5|8422.5|10
1654403390000|2022-06-05 04:29:50|8543.33|8423.33|8543.68|8423.68|8543.68|8423.68|8543.33|8423.33|10
1654403400000|2022-06-05 04:30:00|8544|8424|8543.8|8423.8|8544.04|8424.04|8543.8|8423.8|8
1654403410000|2022-06-05 04:30:10|8543.91|8423.91|8543.13|8423.13|8544.09|8424.09|8543.13|8423.13|10
1654403420000|2022-06-05 04:30:20|8543.16|8423.16|8542.82|8422.82|8543.16|8423.16|8542.78|8422.78|9
1654403430000|2022-06-05 04:30:30|8542.8|8422.8|8542.65|8422.65|8542.84|8422.84|8542.63|8422.63|7
1654403440000|2022-06-05 04:30:40|8542.63|8422.63|8542.39|8422.39|8542.76|8422.76|8542.39|8422.39|9
1654403450000|2022-06-05 04:30:50|8542.28|8422.28|8541.76|8421.76|8542.28|8422.28|8541.76|8421.76|7
1654403460000|2022-06-05 04:31:00|8541.8|8421.8|8541.28|8421.28|8541.8|8421.8|8541.28|8421.28|9
1654403470000|2022-06-05 04:31:10|8541.54|8421.54|8541.98|8421.98|8542.09|8422.09|8541.54|8421.54|7
1654403480000|2022-06-05 04:31:20|8541.99|8421.99|8541.4|8421.4|8541.99|8421.99|8541.34|8421.34|8
1654403490000|2022-06-05 04:31:30|8541.42|8421.42|8541.63|8421.63|8541.63|8421.63|8541.42|8421.42|10
1654403500000|2022-06-05 04:31:40|8541.88|8421.88|8542.11|8422.11|8542.12|8422.12|8541.88|8421.88|10
1654403510000|2022-06-05 04:31:50|8542.01|8422.01|8541.88|8421.88|8542.19|8422.19|8541.88|8421.88|7
1654403520000|2022-06-05 04:32:00|8541.87|8421.87|8542|8422|8542|8422|8541.81|8421.81|9
1654403530000|2022-06-05 04:32:10|8541.98|8421.98|8541.83|8421.83|8541.98|8421.98|8541.58|8421.58|7
1654403540000|2022-06-05 04:32:20|8541.78|8421.78|8541.78|8421.78|8541.83|8421.83|8541.71|8421.71|9
1654403550000|2022-06-05 04:32:30|8541.8|8421.8|8542.16|8422.16|8542.16|8422.16|8541.79|8421.79|10
1654403560000|2022-06-05 04:32:40|8542.18|8422.18|8542.79|8422.79|8542.79|8422.79|8542.14|8422.14|10
1654403570000|2022-06-05 04:32:50|8542.88|8422.88|8542.92|8422.92|8543.27|8423.27|8542.88|8422.88|10
1654403580000|2022-06-05 04:33:00|8543.01|8423.01|8541.86|8421.86|8543.15|8423.15|8541.86|8421.86|10
1654403590000|2022-06-05 04:33:10|8541.84|8421.84|8541.64|8421.64|8541.86|8421.86|8541.64|8421.64|9
1654403600000|2022-06-05 04:33:20|8541.59|8421.59|8541.61|8421.61|8541.89|8421.89|8541.57|8421.57|10
1654403610000|2022-06-05 04:33:30|8541.46|8421.46|8541.55|8421.55|8541.59|8421.59|8541.46|8421.46|9
1654403620000|2022-06-05 04:33:40|8541.66|8421.66|8541.89|8421.89|8541.9|8421.9|8541.63|8421.63|8
1654403630000|2022-06-05 04:33:50|8541.87|8421.87|8541.97|8421.97|8542.02|8422.02|8541.87|8421.87|9
1654403640000|2022-06-05 04:34:00|8541.94|8421.94|8541.57|8421.57|8541.94|8421.94|8541.57|8421.57|6
1654403650000|2022-06-05 04:34:10|8541.59|8421.59|8541.52|8421.52|8541.61|8421.61|8541.37|8421.37|6
1654403660000|2022-06-05 04:34:20|8541.51|8421.51|8541.1|8421.1|8541.55|8421.55|8541.1|8421.1|7
1654403670000|2022-06-05 04:34:30|8541.16|8421.16|8541.85|8421.85|8541.86|8421.86|8541.16|8421.16|8
1654403680000|2022-06-05 04:34:40|8541.91|8421.91|8542.08|8422.08|8542.08|8422.08|8541.89|8421.89|4
1654403690000|2022-06-05 04:34:50|8542.07|8422.07|8542.11|8422.11|8542.11|8422.11|8541.89|8421.89|7
1654403700000|2022-06-05 04:35:00|8542.01|8422.01|8542.29|8422.29|8542.29|8422.29|8541.92|8421.92|7
1654403710000|2022-06-05 04:35:10|8543|8423|8543.26|8423.26|8543.26|8423.26|8542.97|8422.97|8
1654403720000|2022-06-05 04:35:20|8543.28|8423.28|8543.86|8423.86|8543.86|8423.86|8543.28|8423.28|10
1654403730000|2022-06-05 04:35:30|8543.81|8423.81|8543.81|8423.81|8543.81|8423.81|8543.69|8423.69|8
1654403740000|2022-06-05 04:35:40|8543.73|8423.73|8546.07|8426.07|8546.07|8426.07|8543.64|8423.64|10
1654403750000|2022-06-05 04:35:50|8546|8426|8546.79|8426.79|8546.79|8426.79|8546|8426|10
1654403760000|2022-06-05 04:36:00|8546.72|8426.72|8548.21|8428.21|8548.21|8428.21|8546.72|8426.72|8
1654403770000|2022-06-05 04:36:10|8548.29|8428.29|8548.96|8428.96|8548.98|8428.98|8548.29|8428.29|10
1654403780000|2022-06-05 04:36:20|8549.01|8429.01|8549.46|8429.46|8549.53|8429.53|8549.01|8429.01|10
1654403790000|2022-06-05 04:36:30|8549.5|8429.5|8550.38|8430.38|8550.43|8430.43|8549.5|8429.5|10
1654403800000|2022-06-05 04:36:40|8550.23|8430.23|8550.67|8430.67|8550.67|8430.67|8550.23|8430.23|9
1654403810000|2022-06-05 04:36:50|8550.68|8430.68|8551.38|8431.38|8551.38|8431.38|8550.68|8430.68|10
1654403820000|2022-06-05 04:37:00|8550.99|8430.99|8551|8431|8551|8431|8550.82|8430.82|7
1654403830000|2022-06-05 04:37:10|8550.97|8430.97|8550.95|8430.95|8551.22|8431.22|8550.82|8430.82|8
1654403840000|2022-06-05 04:37:20|8550.81|8430.81|8551|8431|8551.13|8431.13|8550.81|8430.81|9
1654403850000|2022-06-05 04:37:30|8551.15|8431.15|8551.17|8431.17|8551.37|8431.37|8551|8431|8
1654403860000|2022-06-05 04:37:40|8551.12|8431.12|8551.01|8431.01|8551.12|8431.12|8550.93|8430.93|9
1654403870000|2022-06-05 04:37:50|8551.08|8431.08|8551.32|8431.32|8551.32|8431.32|8551.08|8431.08|7
1654403880000|2022-06-05 04:38:00|8551.3|8431.3|8551.86|8431.86|8551.86|8431.86|8551.21|8431.21|9
1654403890000|2022-06-05 04:38:10|8551.87|8431.87|8551.79|8431.79|8551.87|8431.87|8551.7|8431.7|10
1654403900000|2022-06-05 04:38:20|8551.85|8431.85|8552.06|8432.06|8552.06|8432.06|8551.84|8431.84|9
1654403910000|2022-06-05 04:38:30|8552.01|8432.01|8552.06|8432.06|8552.1|8432.1|8552.01|8432.01|7
1654403920000|2022-06-05 04:38:40|8552.14|8432.14|8552.58|8432.58|8552.58|8432.58|8552.14|8432.14|10
1654403930000|2022-06-05 04:38:50|8552.54|8432.54|8552.89|8432.89|8552.92|8432.92|8552.54|8432.54|6
1654403940000|2022-06-05 04:39:00|8552.91|8432.91|8552.47|8432.47|8552.99|8432.99|8552.47|8432.47|10
1654403950000|2022-06-05 04:39:10|8552.41|8432.41|8552.72|8432.72|8552.72|8432.72|8552.4|8432.4|10
1654403960000|2022-06-05 04:39:20|8552.73|8432.73|8551.94|8431.94|8552.83|8432.83|8551.9|8431.9|10
1654403970000|2022-06-05 04:39:30|8551.88|8431.88|8551.75|8431.75|8551.88|8431.88|8551.66|8431.66|9
1654403980000|2022-06-05 04:39:40|8552.12|8432.12|8551.54|8431.54|8552.12|8432.12|8551.54|8431.54|9
1654403990000|2022-06-05 04:39:50|8551.39|8431.39|8551.37|8431.37|8551.42|8431.42|8551.29|8431.29|7
1654404000000|2022-06-05 04:40:00|8551.48|8431.48|8552.65|8432.65|8552.65|8432.65|8551.48|8431.48|7
1654404010000|2022-06-05 04:40:10|8552.56|8432.56|8553.17|8433.17|8553.2|8433.2|8552.56|8432.56|10
1654404020000|2022-06-05 04:40:20|8553.2|8433.2|8553.14|8433.14|8553.23|8433.23|8553.14|8433.14|9
1654404030000|2022-06-05 04:40:30|8553.11|8433.11|8553.28|8433.28|8553.29|8433.29|8553.11|8433.11|9
1654404040000|2022-06-05 04:40:40|8553.24|8433.24|8553.27|8433.27|8553.36|8433.36|8553.23|8433.23|9
1654404050000|2022-06-05 04:40:50|8553.26|8433.26|8553.86|8433.86|8553.86|8433.86|8553.21|8433.21|9
1654404060000|2022-06-05 04:41:00|8553.87|8433.87|8554.1|8434.1|8554.1|8434.1|8553.87|8433.87|7
1654404070000|2022-06-05 04:41:10|8554.03|8434.03|8554.01|8434.01|8554.1|8434.1|8553.91|8433.91|9
1654404080000|2022-06-05 04:41:20|8553.9|8433.9|8554.25|8434.25|8554.25|8434.25|8553.73|8433.73|9
1654404090000|2022-06-05 04:41:30|8554.74|8434.74|8555.11|8435.11|8555.11|8435.11|8554.74|8434.74|8
1654404100000|2022-06-05 04:41:40|8555.09|8435.09|8554.79|8434.79|8555.43|8435.43|8554.78|8434.78|10
1654404110000|2022-06-05 04:41:50|8554.71|8434.71|8554.49|8434.49|8554.71|8434.71|8554.49|8434.49|7
1654404120000|2022-06-05 04:42:00|8554.58|8434.58|8554.76|8434.76|8554.83|8434.83|8554.58|8434.58|6
1654404130000|2022-06-05 04:42:10|8554.66|8434.66|8554.8|8434.8|8554.8|8434.8|8554.66|8434.66|8
1654404140000|2022-06-05 04:42:20|8554.76|8434.76|8554.83|8434.83|8554.92|8434.92|8554.76|8434.76|8
1654404150000|2022-06-05 04:42:30|8554.38|8434.38|8554.31|8434.31|8554.4|8434.4|8554.3|8434.3|7
1654404160000|2022-06-05 04:42:40|8554.35|8434.35|8554.49|8434.49|8554.51|8434.51|8554.29|8434.29|6
1654404170000|2022-06-05 04:42:50|8554.52|8434.52|8554.27|8434.27|8554.52|8434.52|8554.18|8434.18|8
1654404180000|2022-06-05 04:43:00|8554.3|8434.3|8554.33|8434.33|8554.38|8434.38|8554.3|8434.3|6
1654404190000|2022-06-05 04:43:10|8554.31|8434.31|8554.3|8434.3|8554.36|8434.36|8554.26|8434.26|8
1654404200000|2022-06-05 04:43:20|8554.68|8434.68|8554.8|8434.8|8554.8|8434.8|8554.68|8434.68|5
1654404210000|2022-06-05 04:43:30|8554.83|8434.83|8555|8435|8555|8435|8554.83|8434.83|7
1654404220000|2022-06-05 04:43:40|8554.97|8434.97|8554.9|8434.9|8554.97|8434.97|8554.85|8434.85|5
1654404230000|2022-06-05 04:43:50|8554.83|8434.83|8554.19|8434.19|8554.9|8434.9|8554.19|8434.19|9
1654404240000|2022-06-05 04:44:00|8554.09|8434.09|8552.24|8432.24|8554.09|8434.09|8552.2|8432.2|10
1654404250000|2022-06-05 04:44:10|8552.09|8432.09|8552.8|8432.8|8552.8|8432.8|8552.06|8432.06|8
1654404260000|2022-06-05 04:44:20|8552.73|8432.73|8552.54|8432.54|8552.8|8432.8|8552.54|8432.54|7
1654404270000|2022-06-05 04:44:30|8552.51|8432.51|8552.54|8432.54|8552.57|8432.57|8552.5|8432.5|7
1654404280000|2022-06-05 04:44:40|8552.65|8432.65|8552.61|8432.61|8552.68|8432.68|8552.58|8432.58|9
1654404290000|2022-06-05 04:44:50|8552.51|8432.51|8552.55|8432.55|8552.6|8432.6|8552.51|8432.51|6
1654404300000|2022-06-05 04:45:00|8552.46|8432.46|8552.87|8432.87|8552.87|8432.87|8552.46|8432.46|10
1654404310000|2022-06-05 04:45:10|8552.78|8432.78|8552.72|8432.72|8552.78|8432.78|8552.69|8432.69|5
1654404320000|2022-06-05 04:45:20|8552.71|8432.71|8552.7|8432.7|8552.71|8432.71|8552.68|8432.68|3
1654404330000|2022-06-05 04:45:30|8552.68|8432.68|8551.68|8431.68|8552.73|8432.73|8551.68|8431.68|6
1654404340000|2022-06-05 04:45:40|8551.23|8431.23|8551.39|8431.39|8551.39|8431.39|8551.03|8431.03|8
1654404350000|2022-06-05 04:45:50|8551.44|8431.44|8551.01|8431.01|8551.44|8431.44|8550.95|8430.95|8
1654404360000|2022-06-05 04:46:00|8550.97|8430.97|8551.03|8431.03|8551.03|8431.03|8550.93|8430.93|6
1654404370000|2022-06-05 04:46:10|8550.99|8430.99|8550.85|8430.85|8550.99|8430.99|8550.85|8430.85|6
1654404380000|2022-06-05 04:46:20|8550.92|8430.92|8550.71|8430.71|8550.92|8430.92|8550.66|8430.66|6
1654404390000|2022-06-05 04:46:30|8550.72|8430.72|8550.71|8430.71|8550.72|8430.72|8550.65|8430.65|6
1654404400000|2022-06-05 04:46:40|8550.72|8430.72|8550.59|8430.59|8550.78|8430.78|8550.59|8430.59|7
1654404410000|2022-06-05 04:46:50|8550.37|8430.37|8550.23|8430.23|8550.37|8430.37|8550.21|8430.21|8
1654404420000|2022-06-05 04:47:00|8550.22|8430.22|8549.97|8429.97|8550.22|8430.22|8549.97|8429.97|7
1654404430000|2022-06-05 04:47:10|8550.09|8430.09|8550.97|8430.97|8550.97|8430.97|8549.99|8429.99|8
1654404440000|2022-06-05 04:47:20|8551|8431|8551.48|8431.48|8552.01|8432.01|8551|8431|10
1654404450000|2022-06-05 04:47:30|8551.43|8431.43|8552.01|8432.01|8552.02|8432.02|8551.43|8431.43|8
1654404460000|2022-06-05 04:47:40|8552.06|8432.06|8552.08|8432.08|8552.08|8432.08|8551.95|8431.95|9
1654404470000|2022-06-05 04:47:50|8552.03|8432.03|8552.36|8432.36|8552.41|8432.41|8552.03|8432.03|8
1654404480000|2022-06-05 04:48:00|8552.37|8432.37|8553.19|8433.19|8553.19|8433.19|8552.35|8432.35|9
1654404490000|2022-06-05 04:48:10|8553.34|8433.34|8553.34|8433.34|8553.41|8433.41|8553.24|8433.24|9
1654404500000|2022-06-05 04:48:20|8553.35|8433.35|8553.94|8433.94|8553.94|8433.94|8553.34|8433.34|9
1654404510000|2022-06-05 04:48:30|8554.08|8434.08|8555|8435|8555|8435|8554.05|8434.05|7
1654404520000|2022-06-05 04:48:40|8554.99|8434.99|8556.39|8436.39|8556.4|8436.4|8554.99|8434.99|8
1654404530000|2022-06-05 04:48:50|8556.49|8436.49|8556.84|8436.84|8556.84|8436.84|8556.49|8436.49|7
1654404540000|2022-06-05 04:49:00|8556.9|8436.9|8556.66|8436.66|8556.9|8436.9|8556.56|8436.56|8
1654404550000|2022-06-05 04:49:10|8556.63|8436.63|8557.03|8437.03|8557.16|8437.16|8556.55|8436.55|9
1654404560000|2022-06-05 04:49:20|8557.06|8437.06|8557.19|8437.19|8557.25|8437.25|8557.06|8437.06|10
1654404570000|2022-06-05 04:49:30|8557.18|8437.18|8557.26|8437.26|8557.42|8437.42|8557.18|8437.18|9
1654404580000|2022-06-05 04:49:40|8557.35|8437.35|8557.07|8437.07|8557.35|8437.35|8557.07|8437.07|8
1654404590000|2022-06-05 04:49:50|8557.12|8437.12|8557.35|8437.35|8557.35|8437.35|8557.12|8437.12|7
1654404600000|2022-06-05 04:50:00|8557.29|8437.29|8557.17|8437.17|8557.35|8437.35|8557.09|8437.09|8
1654404610000|2022-06-05 04:50:10|8557.29|8437.29|8557.44|8437.44|8557.44|8437.44|8557.29|8437.29|8
1654404620000|2022-06-05 04:50:20|8557.22|8437.22|8557.72|8437.72|8557.72|8437.72|8557.22|8437.22|6
1654404630000|2022-06-05 04:50:30|8557.85|8437.85|8558.21|8438.21|8558.21|8438.21|8557.83|8437.83|7
1654404640000|2022-06-05 04:50:40|8558.22|8438.22|8558.33|8438.33|8558.33|8438.33|8558.22|8438.22|2
1654404650000|2022-06-05 04:50:50|8558.37|8438.37|8558.42|8438.42|8558.42|8438.42|8558.31|8438.31|10
1654404660000|2022-06-05 04:51:00|8558.37|8438.37|8558.19|8438.19|8558.43|8438.43|8558.12|8438.12|9
1654404670000|2022-06-05 04:51:10|8558.3|8438.3|8559.13|8439.13|8559.13|8439.13|8558.3|8438.3|9
1654404680000|2022-06-05 04:51:20|8559.1|8439.1|8559.25|8439.25|8559.25|8439.25|8558.99|8438.99|8
1654404690000|2022-06-05 04:51:30|8559.19|8439.19|8559.45|8439.45|8559.45|8439.45|8559.19|8439.19|9
1654404700000|2022-06-05 04:51:40|8559.39|8439.39|8559.31|8439.31|8559.4|8439.4|8559.29|8439.29|7
1654404710000|2022-06-05 04:51:50|8559.16|8439.16|8558.57|8438.57|8559.16|8439.16|8558.57|8438.57|7
1654404720000|2022-06-05 04:52:00|8558.66|8438.66|8558.83|8438.83|8558.83|8438.83|8558.41|8438.41|8
1654404730000|2022-06-05 04:52:10|8558.87|8438.87|8559.14|8439.14|8559.14|8439.14|8558.77|8438.77|8
1654404740000|2022-06-05 04:52:20|8559.4|8439.4|8559.5|8439.5|8559.62|8439.62|8559.4|8439.4|9
1654404750000|2022-06-05 04:52:30|8559.58|8439.58|8559.49|8439.49|8559.58|8439.58|8559.4|8439.4|7
1654404760000|2022-06-05 04:52:40|8559.4|8439.4|8559.46|8439.46|8559.5|8439.5|8559.31|8439.31|7
1654404770000|2022-06-05 04:52:50|8559.47|8439.47|8560.06|8440.06|8560.06|8440.06|8559.44|8439.44|7
1654404780000|2022-06-05 04:53:00|8560.07|8440.07|8559.69|8439.69|8560.08|8440.08|8559.69|8439.69|5
1654404790000|2022-06-05 04:53:10|8559.64|8439.64|8560|8440|8560.05|8440.05|8559.64|8439.64|8
1654404800000|2022-06-05 04:53:20|8560.01|8440.01|8559.74|8439.74|8560.1|8440.1|8559.72|8439.72|9
1654404810000|2022-06-05 04:53:30|8559.69|8439.69|8559.62|8439.62|8559.76|8439.76|8559.58|8439.58|7
1654404820000|2022-06-05 04:53:40|8559.64|8439.64|8559.69|8439.69|8559.69|8439.69|8559.64|8439.64|5
1654404830000|2022-06-05 04:53:50|8559.59|8439.59|8559.64|8439.64|8559.72|8439.72|8559.59|8439.59|7
1654404840000|2022-06-05 04:54:00|8559.46|8439.46|8558.51|8438.51|8559.46|8439.46|8558.51|8438.51|9
1654404850000|2022-06-05 04:54:10|8558.22|8438.22|8558|8438|8558.22|8438.22|8557.78|8437.78|9
1654404860000|2022-06-05 04:54:20|8558.05|8438.05|8557.96|8437.96|8558.1|8438.1|8557.96|8437.96|8
1654404870000|2022-06-05 04:54:30|8557.75|8437.75|8557.49|8437.49|8557.89|8437.89|8557.49|8437.49|9
1654404880000|2022-06-05 04:54:40|8557.42|8437.42|8557.45|8437.45|8557.51|8437.51|8557.41|8437.41|8
1654404890000|2022-06-05 04:54:50|8557.5|8437.5|8557.38|8437.38|8557.52|8437.52|8557.38|8437.38|6
1654404900000|2022-06-05 04:55:00|8557.42|8437.42|8556.58|8436.58|8557.42|8437.42|8556.45|8436.45|10
1654404910000|2022-06-05 04:55:10|8556.53|8436.53|8556.54|8436.54|8556.59|8436.59|8556.53|8436.53|5
1654404920000|2022-06-05 04:55:20|8556.59|8436.59|8556.44|8436.44|8556.7|8436.7|8556.44|8436.44|7
1654404930000|2022-06-05 04:55:30|8556.48|8436.48|8556.26|8436.26|8556.6|8436.6|8556.26|8436.26|8
1654404940000|2022-06-05 04:55:40|8556.33|8436.33|8556.1|8436.1|8556.33|8436.33|8556.03|8436.03|9
1654404950000|2022-06-05 04:55:50|8556.06|8436.06|8556.11|8436.11|8556.11|8436.11|8556.04|8436.04|6
1654404960000|2022-06-05 04:56:00|8556.15|8436.15|8555.99|8435.99|8556.15|8436.15|8555.85|8435.85|6
1654404970000|2022-06-05 04:56:10|8555.91|8435.91|8555.3|8435.3|8555.91|8435.91|8555.3|8435.3|9
1654404980000|2022-06-05 04:56:20|8555.4|8435.4|8555.3|8435.3|8555.41|8435.41|8555.26|8435.26|6
1654404990000|2022-06-05 04:56:30|8555.12|8435.12|8553.98|8433.98|8555.17|8435.17|8553.98|8433.98|10
1654405000000|2022-06-05 04:56:40|8553.87|8433.87|8552.92|8432.92|8553.87|8433.87|8552.92|8432.92|10
1654405010000|2022-06-05 04:56:50|8552.88|8432.88|8552.58|8432.58|8552.9|8432.9|8552.55|8432.55|9
1654405020000|2022-06-05 04:57:00|8552.54|8432.54|8551.62|8431.62|8552.56|8432.56|8551.62|8431.62|10
1654405030000|2022-06-05 04:57:10|8551.67|8431.67|8551.72|8431.72|8551.72|8431.72|8551.67|8431.67|7
1654405040000|2022-06-05 04:57:20|8551.62|8431.62|8552.4|8432.4|8552.45|8432.45|8551.4|8431.4|10
1654405050000|2022-06-05 04:57:30|8552.41|8432.41|8552.37|8432.37|8552.49|8432.49|8552.18|8432.18|9
1654405060000|2022-06-05 04:57:40|8552.4|8432.4|8551.77|8431.77|8552.5|8432.5|8551.77|8431.77|10
1654405070000|2022-06-05 04:57:50|8551.67|8431.67|8551.43|8431.43|8551.67|8431.67|8551.35|8431.35|9
1654405080000|2022-06-05 04:58:00|8551.5|8431.5|8551.65|8431.65|8551.65|8431.65|8551.5|8431.5|9
1654405090000|2022-06-05 04:58:10|8551.56|8431.56|8552.18|8432.18|8552.26|8432.26|8551.56|8431.56|8
1654405100000|2022-06-05 04:58:20|8552.07|8432.07|8551.88|8431.88|8552.07|8432.07|8551.8|8431.8|5
1654405110000|2022-06-05 04:58:30|8552|8432|8551.78|8431.78|8552.33|8432.33|8551.78|8431.78|10
1654405120000|2022-06-05 04:58:40|8551.82|8431.82|8550.95|8430.95|8551.82|8431.82|8550.95|8430.95|10
1654405130000|2022-06-05 04:58:50|8550.86|8430.86|8550.61|8430.61|8550.86|8430.86|8550.61|8430.61|7
1654405140000|2022-06-05 04:59:00|8550.58|8430.58|8550.26|8430.26|8550.58|8430.58|8549.98|8429.98|10
1654405150000|2022-06-05 04:59:10|8550.25|8430.25|8550.4|8430.4|8550.43|8430.43|8550.24|8430.24|5
1654405160000|2022-06-05 04:59:20|8550.35|8430.35|8550.22|8430.22|8550.43|8430.43|8550.22|8430.22|7
1654405170000|2022-06-05 04:59:30|8550.12|8430.12|8549.97|8429.97|8550.18|8430.18|8549.97|8429.97|8
1654405180000|2022-06-05 04:59:40|8549.99|8429.99|8549.72|8429.72|8549.99|8429.99|8549.72|8429.72|7
1654405190000|2022-06-05 04:59:50|8549.63|8429.63|8549.6|8429.6|8549.82|8429.82|8549.6|8429.6|8
1654405200000|2022-06-05 05:00:00|8549.61|8429.61|8549.35|8429.35|8549.61|8429.61|8549.35|8429.35|7
1654405210000|2022-06-05 05:00:10|8549.37|8429.37|8550.95|8430.95|8550.95|8430.95|8549.37|8429.37|9
1654405220000|2022-06-05 05:00:20|8551.3|8431.3|8552.65|8432.65|8552.74|8432.74|8551.3|8431.3|10
1654405230000|2022-06-05 05:00:30|8552.81|8432.81|8553.79|8433.79|8553.79|8433.79|8552.81|8432.81|10
1654405240000|2022-06-05 05:00:40|8553.81|8433.81|8554.21|8434.21|8554.28|8434.28|8553.81|8433.81|10
1654405250000|2022-06-05 05:00:50|8554.25|8434.25|8553.9|8433.9|8554.25|8434.25|8553.68|8433.68|9
1654405260000|2022-06-05 05:01:00|8553.8|8433.8|8553.89|8433.89|8553.9|8433.9|8553.75|8433.75|9
1654405270000|2022-06-05 05:01:10|8553.79|8433.79|8553.81|8433.81|8553.97|8433.97|8553.79|8433.79|4
1654405280000|2022-06-05 05:01:20|8553.82|8433.82|8554.15|8434.15|8554.15|8434.15|8553.82|8433.82|8
1654405290000|2022-06-05 05:01:30|8554.18|8434.18|8554.63|8434.63|8554.68|8434.68|8554.18|8434.18|8
1654405300000|2022-06-05 05:01:40|8554.78|8434.78|8554.76|8434.76|8554.78|8434.78|8554.61|8434.61|8
1654405310000|2022-06-05 05:01:50|8554.69|8434.69|8554.63|8434.63|8554.69|8434.69|8554.58|8434.58|7
1654405320000|2022-06-05 05:02:00|8555.04|8435.04|8554.9|8434.9|8555.24|8435.24|8554.87|8434.87|9
1654405330000|2022-06-05 05:02:10|8554.99|8434.99|8555.46|8435.46|8555.46|8435.46|8554.86|8434.86|9
1654405340000|2022-06-05 05:02:20|8555.44|8435.44|8555.17|8435.17|8555.58|8435.58|8555.17|8435.17|7
1654405350000|2022-06-05 05:02:30|8555.14|8435.14|8556.01|8436.01|8556.01|8436.01|8555.13|8435.13|10
1654405360000|2022-06-05 05:02:40|8555.89|8435.89|8556.05|8436.05|8556.05|8436.05|8555.77|8435.77|5
1654405370000|2022-06-05 05:02:50|8555.91|8435.91|8556.44|8436.44|8556.44|8436.44|8555.91|8435.91|5
1654405380000|2022-06-05 05:03:00|8556.43|8436.43|8556.26|8436.26|8556.53|8436.53|8556.26|8436.26|9
1654405390000|2022-06-05 05:03:10|8556.59|8436.59|8557.35|8437.35|8557.35|8437.35|8556.59|8436.59|9
1654405400000|2022-06-05 05:03:20|8557.29|8437.29|8557.51|8437.51|8557.53|8437.53|8557.29|8437.29|8
1654405410000|2022-06-05 05:03:30|8557.54|8437.54|8557.49|8437.49|8557.54|8437.54|8557.36|8437.36|7
1654405420000|2022-06-05 05:03:40|8557.48|8437.48|8557.46|8437.46|8557.49|8437.49|8557.35|8437.35|8
1654405430000|2022-06-05 05:03:50|8557.41|8437.41|8557.75|8437.75|8557.82|8437.82|8557.41|8437.41|7
1654405440000|2022-06-05 05:04:00|8557.74|8437.74|8558.11|8438.11|8558.16|8438.16|8557.7|8437.7|9
1654405450000|2022-06-05 05:04:10|8557.99|8437.99|8558.05|8438.05|8558.07|8438.07|8557.99|8437.99|5
1654405460000|2022-06-05 05:04:20|8558.06|8438.06|8558.27|8438.27|8558.27|8438.27|8558.06|8438.06|5
1654405470000|2022-06-05 05:04:30|8558.18|8438.18|8558.68|8438.68|8558.68|8438.68|8558.18|8438.18|5
1654405480000|2022-06-05 05:04:40|8558.69|8438.69|8558.88|8438.88|8558.88|8438.88|8558.69|8438.69|5
1654405490000|2022-06-05 05:04:50|8559.11|8439.11|8559.27|8439.27|8559.35|8439.35|8559.11|8439.11|7
1654405500000|2022-06-05 05:05:00|8559.43|8439.43|8559.59|8439.59|8559.59|8439.59|8559.42|8439.42|5
1654405510000|2022-06-05 05:05:10|8559.58|8439.58|8559.62|8439.62|8559.68|8439.68|8559.5|8439.5|9
1654405520000|2022-06-05 05:05:20|8559.63|8439.63|8559.76|8439.76|8559.76|8439.76|8559.63|8439.63|6
1654405530000|2022-06-05 05:05:30|8559.87|8439.87|8559.95|8439.95|8559.95|8439.95|8559.86|8439.86|5
1654405540000|2022-06-05 05:05:40|8560.01|8440.01|8560.04|8440.04|8560.04|8440.04|8559.92|8439.92|6
1654405550000|2022-06-05 05:05:50|8559.81|8439.81|8559.87|8439.87|8559.97|8439.97|8559.53|8439.53|7
1654405560000|2022-06-05 05:06:00|8559.9|8439.9|8560.98|8440.98|8560.98|8440.98|8559.9|8439.9|8
1654405570000|2022-06-05 05:06:10|8561.01|8441.01|8560.47|8440.47|8561.01|8441.01|8560.47|8440.47|9
1654405580000|2022-06-05 05:06:20|8560.46|8440.46|8560.34|8440.34|8560.47|8440.47|8560.14|8440.14|10
1654405590000|2022-06-05 05:06:30|8560.39|8440.39|8560.03|8440.03|8560.39|8440.39|8560.03|8440.03|7
1654405600000|2022-06-05 05:06:40|8559.46|8439.46|8559.23|8439.23|8559.46|8439.46|8559.21|8439.21|6
1654405610000|2022-06-05 05:06:50|8559.21|8439.21|8559.05|8439.05|8559.21|8439.21|8558.96|8438.96|9
1654405620000|2022-06-05 05:07:00|8558.97|8438.97|8558.27|8438.27|8558.97|8438.97|8558.22|8438.22|9
1654405630000|2022-06-05 05:07:10|8558.21|8438.21|8558.05|8438.05|8558.27|8438.27|8558|8438|10
1654405640000|2022-06-05 05:07:20|8557.98|8437.98|8557.58|8437.58|8557.98|8437.98|8557.58|8437.58|10
1654405650000|2022-06-05 05:07:30|8557.54|8437.54|8556.87|8436.87|8557.54|8437.54|8556.87|8436.87|9
1654405660000|2022-06-05 05:07:40|8556.83|8436.83|8556.26|8436.26|8556.94|8436.94|8556.18|8436.18|9
1654405670000|2022-06-05 05:07:50|8556.22|8436.22|8555.31|8435.31|8556.22|8436.22|8555.31|8435.31|10
1654405680000|2022-06-05 05:08:00|8555.28|8435.28|8555.53|8435.53|8555.6|8435.6|8555.19|8435.19|9
1654405690000|2022-06-05 05:08:10|8555.32|8435.32|8555.47|8435.47|8555.47|8435.47|8555.26|8435.26|9
1654405700000|2022-06-05 05:08:20|8555.5|8435.5|8555.57|8435.57|8555.73|8435.73|8555.5|8435.5|7
1654405710000|2022-06-05 05:08:30|8555.56|8435.56|8555.15|8435.15|8555.56|8435.56|8555.06|8435.06|5
1654405720000|2022-06-05 05:08:40|8555.22|8435.22|8554.56|8434.56|8555.22|8435.22|8554.56|8434.56|8
1654405730000|2022-06-05 05:08:50|8554.65|8434.65|8555.41|8435.41|8555.41|8435.41|8554.65|8434.65|9
1654405740000|2022-06-05 05:09:00|8555.43|8435.43|8555.49|8435.49|8555.49|8435.49|8555.33|8435.33|6
1654405750000|2022-06-05 05:09:10|8555.41|8435.41|8555.48|8435.48|8555.86|8435.86|8555.41|8435.41|7
1654405760000|2022-06-05 05:09:20|8555.7|8435.7|8555.76|8435.76|8555.83|8435.83|8555.7|8435.7|9
1654405770000|2022-06-05 05:09:30|8555.74|8435.74|8555.74|8435.74|8556|8436|8555.43|8435.43|9
1654405780000|2022-06-05 05:09:40|8555.66|8435.66|8555.79|8435.79|8555.79|8435.79|8555.66|8435.66|4
1654405790000|2022-06-05 05:09:50|8555.81|8435.81|8556.07|8436.07|8556.07|8436.07|8555.81|8435.81|3
1654405800000|2022-06-05 05:10:00|8555.99|8435.99|8555.01|8435.01|8555.99|8435.99|8555.01|8435.01|7
1654405810000|2022-06-05 05:10:10|8554.9|8434.9|8554.61|8434.61|8554.9|8434.9|8554.59|8434.59|9
1654405820000|2022-06-05 05:10:20|8554.58|8434.58|8555.07|8435.07|8555.11|8435.11|8554.58|8434.58|9
1654405830000|2022-06-05 05:10:30|8555|8435|8554.5|8434.5|8555|8435|8554.44|8434.44|7
1654405840000|2022-06-05 05:10:40|8554.48|8434.48|8554.74|8434.74|8554.74|8434.74|8554.48|8434.48|8
1654405850000|2022-06-05 05:10:50|8554.75|8434.75|8555.03|8435.03|8555.03|8435.03|8554.75|8434.75|6
1654405860000|2022-06-05 05:11:00|8555.02|8435.02|8556.14|8436.14|8556.14|8436.14|8555.02|8435.02|7
1654405870000|2022-06-05 05:11:10|8556.17|8436.17|8557.04|8437.04|8557.04|8437.04|8556.17|8436.17|8
1654405880000|2022-06-05 05:11:20|8557.39|8437.39|8558.19|8438.19|8558.19|8438.19|8557.39|8437.39|9
1654405890000|2022-06-05 05:11:30|8558.41|8438.41|8558.85|8438.85|8558.96|8438.96|8558.41|8438.41|9
1654405900000|2022-06-05 05:11:40|8558.98|8438.98|8559.53|8439.53|8559.53|8439.53|8558.73|8438.73|9
1654405910000|2022-06-05 05:11:50|8559.49|8439.49|8559.63|8439.63|8559.63|8439.63|8559.47|8439.47|9
1654405920000|2022-06-05 05:12:00|8559.8|8439.8|8560.7|8440.7|8560.74|8440.74|8559.78|8439.78|9
1654405930000|2022-06-05 05:12:10|8560.65|8440.65|8561.4|8441.4|8561.43|8441.43|8560.65|8440.65|8
1654405940000|2022-06-05 05:12:20|8561.45|8441.45|8561.57|8441.57|8561.57|8441.57|8561.43|8441.43|7
1654405950000|2022-06-05 05:12:30|8561.6|8441.6|8561.94|8441.94|8561.94|8441.94|8561.38|8441.38|10
1654405960000|2022-06-05 05:12:40|8562|8442|8560.85|8440.85|8562|8442|8560.84|8440.84|7
1654405970000|2022-06-05 05:12:50|8560.76|8440.76|8560.4|8440.4|8560.93|8440.93|8560.4|8440.4|9
1654405980000|2022-06-05 05:13:00|8560.39|8440.39|8560.46|8440.46|8560.58|8440.58|8560.26|8440.26|9
1654405990000|2022-06-05 05:13:10|8560.39|8440.39|8560.42|8440.42|8560.55|8440.55|8560.39|8440.39|6
1654406000000|2022-06-05 05:13:20|8560.39|8440.39|8560.46|8440.46|8560.47|8440.47|8560.39|8440.39|5
1654406010000|2022-06-05 05:13:30|8560.42|8440.42|8560.51|8440.51|8560.51|8440.51|8560.32|8440.32|8
1654406020000|2022-06-05 05:13:40|8560.55|8440.55|8560.49|8440.49|8560.55|8440.55|8560.45|8440.45|6
1654406030000|2022-06-05 05:13:50|8560.51|8440.51|8560.48|8440.48|8560.54|8440.54|8560.43|8440.43|7
1654406040000|2022-06-05 05:14:00|8560.54|8440.54|8561.73|8441.73|8561.73|8441.73|8560.54|8440.54|9
1654406050000|2022-06-05 05:14:10|8561.74|8441.74|8562.14|8442.14|8562.14|8442.14|8561.74|8441.74|10
1654406060000|2022-06-05 05:14:20|8562.11|8442.11|8562.01|8442.01|8562.11|8442.11|8561.91|8441.91|8
1654406070000|2022-06-05 05:14:30|8561.94|8441.94|8561.97|8441.97|8562.04|8442.04|8561.91|8441.91|8
1654406080000|2022-06-05 05:14:40|8561.88|8441.88|8562.2|8442.2|8562.2|8442.2|8561.82|8441.82|5
1654406090000|2022-06-05 05:14:50|8562.24|8442.24|8563.4|8443.4|8563.4|8443.4|8562.24|8442.24|8
1654406100000|2022-06-05 05:15:00|8563.41|8443.41|8563.94|8443.94|8563.94|8443.94|8563.33|8443.33|8
1654406110000|2022-06-05 05:15:10|8564.08|8444.08|8563.91|8443.91|8564.3|8444.3|8563.91|8443.91|6
1654406120000|2022-06-05 05:15:20|8563.97|8443.97|8563.63|8443.63|8563.97|8443.97|8563.63|8443.63|8
1654406130000|2022-06-05 05:15:30|8563.53|8443.53|8563.76|8443.76|8563.9|8443.9|8563.45|8443.45|9
1654406140000|2022-06-05 05:15:40|8563.79|8443.79|8563.57|8443.57|8563.9|8443.9|8563.48|8443.48|9
1654406150000|2022-06-05 05:15:50|8563.5|8443.5|8563.5|8443.5|8563.63|8443.63|8563.5|8443.5|7
1654406160000|2022-06-05 05:16:00|8563.47|8443.47|8563.2|8443.2|8563.65|8443.65|8563.2|8443.2|9
1654406170000|2022-06-05 05:16:10|8563.04|8443.04|8563.32|8443.32|8563.45|8443.45|8562.97|8442.97|9
1654406180000|2022-06-05 05:16:20|8563.33|8443.33|8563.36|8443.36|8563.36|8443.36|8562.94|8442.94|9
1654406190000|2022-06-05 05:16:30|8563.43|8443.43|8563.75|8443.75|8563.75|8443.75|8563.37|8443.37|8
1654406200000|2022-06-05 05:16:40|8563.84|8443.84|8563.89|8443.89|8563.96|8443.96|8563.67|8443.67|8
1654406210000|2022-06-05 05:16:50|8563.87|8443.87|8564.05|8444.05|8564.05|8444.05|8563.87|8443.87|8
1654406220000|2022-06-05 05:17:00|8564.19|8444.19|8564.14|8444.14|8564.26|8444.26|8564.14|8444.14|6
1654406230000|2022-06-05 05:17:10|8564.18|8444.18|8564.18|8444.18|8564.27|8444.27|8564.13|8444.13|6
1654406240000|2022-06-05 05:17:20|8564.2|8444.2|8563.67|8443.67|8564.2|8444.2|8563.67|8443.67|7
1654406250000|2022-06-05 05:17:30|8563.62|8443.62|8564.1|8444.1|8564.1|8444.1|8563.62|8443.62|9
1654406260000|2022-06-05 05:17:40|8564.04|8444.04|8562.87|8442.87|8564.07|8444.07|8562.87|8442.87|9
1654406270000|2022-06-05 05:17:50|8562.43|8442.43|8561.07|8441.07|8562.43|8442.43|8561.07|8441.07|10
1654406280000|2022-06-05 05:18:00|8561.24|8441.24|8560.69|8440.69|8561.24|8441.24|8560.69|8440.69|10
1654406290000|2022-06-05 05:18:10|8560.57|8440.57|8559.89|8439.89|8560.57|8440.57|8559.89|8439.89|9
1654406300000|2022-06-05 05:18:20|8559.85|8439.85|8560|8440|8560.06|8440.06|8559.85|8439.85|4
1654406310000|2022-06-05 05:18:30|8560.01|8440.01|8559.73|8439.73|8560.07|8440.07|8559.73|8439.73|8
1654406320000|2022-06-05 05:18:40|8559.92|8439.92|8558.88|8438.88|8559.92|8439.92|8558.88|8438.88|9
1654406330000|2022-06-05 05:18:50|8558.81|8438.81|8558.4|8438.4|8558.81|8438.81|8558.4|8438.4|7
1654406340000|2022-06-05 05:19:00|8558.39|8438.39|8558.38|8438.38|8558.51|8438.51|8558.37|8438.37|9
1654406350000|2022-06-05 05:19:10|8558.33|8438.33|8558.98|8438.98|8559.06|8439.06|8558.33|8438.33|10
1654406360000|2022-06-05 05:19:20|8558.97|8438.97|8558.94|8438.94|8558.97|8438.97|8558.85|8438.85|8
1654406370000|2022-06-05 05:19:30|8558.97|8438.97|8558.62|8438.62|8558.97|8438.97|8558.61|8438.61|8
1654406380000|2022-06-05 05:19:40|8559.37|8439.37|8560.06|8440.06|8560.25|8440.25|8559.37|8439.37|9
1654406390000|2022-06-05 05:19:50|8560.09|8440.09|8559.61|8439.61|8560.16|8440.16|8559.55|8439.55|9
1654406400000|2022-06-05 05:20:00|8559.59|8439.59|8560.13|8440.13|8560.13|8440.13|8559.51|8439.51|8
1654406410000|2022-06-05 05:20:10|8560.16|8440.16|8560.12|8440.12|8560.21|8440.21|8559.75|8439.75|10
1654406420000|2022-06-05 05:20:20|8560.08|8440.08|8559.7|8439.7|8560.08|8440.08|8559.62|8439.62|7
1654406430000|2022-06-05 05:20:30|8559.62|8439.62|8559.84|8439.84|8559.94|8439.94|8559.62|8439.62|9
1654406440000|2022-06-05 05:20:40|8559.86|8439.86|8559.68|8439.68|8559.96|8439.96|8559.68|8439.68|6
1654406450000|2022-06-05 05:20:50|8559.58|8439.58|8559.48|8439.48|8559.69|8439.69|8559.43|8439.43|6
1654406460000|2022-06-05 05:21:00|8560.58|8440.58|8560.46|8440.46|8560.64|8440.64|8560.46|8440.46|6
1654406470000|2022-06-05 05:21:10|8560.52|8440.52|8559.67|8439.67|8560.52|8440.52|8559.55|8439.55|9
1654406480000|2022-06-05 05:21:20|8559.65|8439.65|8560.18|8440.18|8560.18|8440.18|8559.65|8439.65|9
1654406490000|2022-06-05 05:21:30|8560.3|8440.3|8560.3|8440.3|8560.34|8440.34|8560.23|8440.23|7
1654406500000|2022-06-05 05:21:40|8560.25|8440.25|8560.28|8440.28|8560.34|8440.34|8560.19|8440.19|8
1654406510000|2022-06-05 05:21:50|8560.2|8440.2|8560.17|8440.17|8560.2|8440.2|8560.03|8440.03|7
1654406520000|2022-06-05 05:22:00|8560.27|8440.27|8560.14|8440.14|8560.35|8440.35|8560.14|8440.14|7
1654406530000|2022-06-05 05:22:10|8560.22|8440.22|8560.31|8440.31|8560.43|8440.43|8560.13|8440.13|9
1654406540000|2022-06-05 05:22:20|8560.32|8440.32|8560.29|8440.29|8560.34|8440.34|8560.26|8440.26|6
1654406550000|2022-06-05 05:22:30|8560.19|8440.19|8560.32|8440.32|8560.32|8440.32|8560.08|8440.08|7
1654406560000|2022-06-05 05:22:40|8560.35|8440.35|8560.59|8440.59|8560.64|8440.64|8560.35|8440.35|7
1654406570000|2022-06-05 05:22:50|8560.67|8440.67|8561.07|8441.07|8561.07|8441.07|8560.67|8440.67|8
1654406580000|2022-06-05 05:23:00|8561.18|8441.18|8561.49|8441.49|8561.49|8441.49|8561.13|8441.13|6
1654406590000|2022-06-05 05:23:10|8561.62|8441.62|8561.87|8441.87|8562.04|8442.04|8561.62|8441.62|8
1654406600000|2022-06-05 05:23:20|8562.21|8442.21|8562.94|8442.94|8562.94|8442.94|8562.21|8442.21|9
1654406610000|2022-06-05 05:23:30|8562.78|8442.78|8563.9|8443.9|8563.9|8443.9|8562.78|8442.78|10
1654406620000|2022-06-05 05:23:40|8563.87|8443.87|8566.51|8446.51|8566.51|8446.51|8563.81|8443.81|10
1654406630000|2022-06-05 05:23:50|8566.43|8446.43|8566.93|8446.93|8567.24|8447.24|8566.43|8446.43|9
1654406640000|2022-06-05 05:24:00|8566.99|8446.99|8567.31|8447.31|8567.31|8447.31|8566.99|8446.99|9
1654406650000|2022-06-05 05:24:10|8567.06|8447.06|8567.74|8447.74|8567.74|8447.74|8567.06|8447.06|10
1654406660000|2022-06-05 05:24:20|8567.73|8447.73|8568.65|8448.65|8568.7|8448.7|8567.66|8447.66|9
1654406670000|2022-06-05 05:24:30|8568.6|8448.6|8568.7|8448.7|8568.71|8448.71|8568.51|8448.51|8
1654406680000|2022-06-05 05:24:40|8568.67|8448.67|8568.74|8448.74|8568.83|8448.83|8568.67|8448.67|7
1654406690000|2022-06-05 05:24:50|8568.89|8448.89|8568.87|8448.87|8568.89|8448.89|8568.81|8448.81|6
1654406700000|2022-06-05 05:25:00|8568.91|8448.91|8569.28|8449.28|8569.45|8449.45|8568.91|8448.91|7
1654406710000|2022-06-05 05:25:10|8569.27|8449.27|8569.78|8449.78|8569.78|8449.78|8569.27|8449.27|8
1654406720000|2022-06-05 05:25:20|8569.9|8449.9|8569.69|8449.69|8569.9|8449.9|8569.69|8449.69|10
1654406730000|2022-06-05 05:25:30|8569.58|8449.58|8569.15|8449.15|8569.58|8449.58|8568.95|8448.95|9
1654406740000|2022-06-05 05:25:40|8569.14|8449.14|8569.11|8449.11|8569.19|8449.19|8569.03|8449.03|8
1654406750000|2022-06-05 05:25:50|8569.06|8449.06|8569.54|8449.54|8569.54|8449.54|8569.06|8449.06|8
1654406760000|2022-06-05 05:26:00|8569.64|8449.64|8569.69|8449.69|8569.69|8449.69|8569.64|8449.64|6
1654406770000|2022-06-05 05:26:10|8569.8|8449.8|8569.87|8449.87|8570.1|8450.1|8569.8|8449.8|8
1654406780000|2022-06-05 05:26:20|8570.16|8450.16|8570.36|8450.36|8570.45|8450.45|8570.16|8450.16|10
1654406790000|2022-06-05 05:26:30|8570.45|8450.45|8569.73|8449.73|8570.45|8450.45|8569.73|8449.73|8
1654406800000|2022-06-05 05:26:40|8569.7|8449.7|8569.66|8449.66|8569.72|8449.72|8569.51|8449.51|7
1654406810000|2022-06-05 05:26:50|8569.63|8449.63|8569.94|8449.94|8569.94|8449.94|8569.61|8449.61|8
1654406820000|2022-06-05 05:27:00|8570.03|8450.03|8570.39|8450.39|8570.39|8450.39|8570.03|8450.03|10
1654406830000|2022-06-05 05:27:10|8570.51|8450.51|8570.28|8450.28|8570.51|8450.51|8570.28|8450.28|8
1654406840000|2022-06-05 05:27:20|8570.35|8450.35|8570.87|8450.87|8570.87|8450.87|8570.35|8450.35|8
1654406850000|2022-06-05 05:27:30|8570.91|8450.91|8571.23|8451.23|8571.23|8451.23|8570.91|8450.91|10
1654406860000|2022-06-05 05:27:40|8571.2|8451.2|8571.25|8451.25|8571.33|8451.33|8571.2|8451.2|7
1654406870000|2022-06-05 05:27:50|8571.26|8451.26|8571.32|8451.32|8571.38|8451.38|8571.18|8451.18|8
1654406880000|2022-06-05 05:28:00|8571.39|8451.39|8572.05|8452.05|8572.24|8452.24|8571.3|8451.3|10
1654406890000|2022-06-05 05:28:10|8572.27|8452.27|8573.31|8453.31|8573.46|8453.46|8572.27|8452.27|8
1654406900000|2022-06-05 05:28:20|8573.29|8453.29|8573.67|8453.67|8573.74|8453.74|8573.2|8453.2|8
1654406910000|2022-06-05 05:28:30|8573.59|8453.59|8573.9|8453.9|8573.9|8453.9|8573.53|8453.53|6
1654406920000|2022-06-05 05:28:40|8573.83|8453.83|8574.01|8454.01|8574.09|8454.09|8573.83|8453.83|10
1654406930000|2022-06-05 05:28:50|8574.04|8454.04|8574.41|8454.41|8574.41|8454.41|8573.99|8453.99|9
1654406940000|2022-06-05 05:29:00|8574.4|8454.4|8574.74|8454.74|8574.86|8454.86|8574.4|8454.4|7
1654406950000|2022-06-05 05:29:10|8574.91|8454.91|8574.8|8454.8|8574.91|8454.91|8574.61|8454.61|8
1654406960000|2022-06-05 05:29:20|8574.75|8454.75|8574.9|8454.9|8574.92|8454.92|8574.66|8454.66|8
1654406970000|2022-06-05 05:29:30|8574.84|8454.84|8574.99|8454.99|8574.99|8454.99|8574.84|8454.84|7
1654406980000|2022-06-05 05:29:40|8574.97|8454.97|8575.09|8455.09|8575.11|8455.11|8574.91|8454.91|8
1654406990000|2022-06-05 05:29:50|8575.12|8455.12|8575.26|8455.26|8575.38|8455.38|8575.12|8455.12|10
1654407000000|2022-06-05 05:30:00|8575.04|8455.04|8575.09|8455.09|8575.14|8455.14|8574.82|8454.82|9
1654407010000|2022-06-05 05:30:10|8574.92|8454.92|8575.37|8455.37|8575.37|8455.37|8574.92|8454.92|9
1654407020000|2022-06-05 05:30:20|8575.41|8455.41|8575.86|8455.86|8575.86|8455.86|8575.41|8455.41|8
1654407030000|2022-06-05 05:30:30|8575.82|8455.82|8576.21|8456.21|8576.21|8456.21|8575.69|8455.69|8
1654407040000|2022-06-05 05:30:40|8576.27|8456.27|8576.66|8456.66|8576.66|8456.66|8576.27|8456.27|9
1654407050000|2022-06-05 05:30:50|8576.72|8456.72|8576.96|8456.96|8577.09|8457.09|8576.72|8456.72|10
1654407060000|2022-06-05 05:31:00|8577.03|8457.03|8577.01|8457.01|8577.32|8457.32|8577.01|8457.01|9
1654407070000|2022-06-05 05:31:10|8577.14|8457.14|8576.87|8456.87|8577.3|8457.3|8576.87|8456.87|10
1654407080000|2022-06-05 05:31:20|8575.83|8455.83|8575.35|8455.35|8575.83|8455.83|8574.98|8454.98|10
1654407090000|2022-06-05 05:31:30|8575.11|8455.11|8575.6|8455.6|8575.64|8455.64|8575.11|8455.11|10
1654407100000|2022-06-05 05:31:40|8575.72|8455.72|8575.84|8455.84|8576.37|8456.37|8575.72|8455.72|7
1654407110000|2022-06-05 05:31:50|8575.89|8455.89|8578.52|8458.52|8578.52|8458.52|8575.89|8455.89|10
1654407120000|2022-06-05 05:32:00|8578.73|8458.73|8579.13|8459.13|8579.44|8459.44|8578.73|8458.73|9
1654407130000|2022-06-05 05:32:10|8579|8459|8579.08|8459.08|8579.34|8459.34|8579|8459|10
1654407140000|2022-06-05 05:32:20|8579.09|8459.09|8579.79|8459.79|8579.83|8459.83|8579.09|8459.09|9
1654407150000|2022-06-05 05:32:30|8579.73|8459.73|8578.44|8458.44|8579.73|8459.73|8578.44|8458.44|10
1654407160000|2022-06-05 05:32:40|8578.37|8458.37|8578.25|8458.25|8578.48|8458.48|8578.06|8458.06|10
1654407170000|2022-06-05 05:32:50|8578.24|8458.24|8577.86|8457.86|8578.24|8458.24|8577.84|8457.84|7
1654407180000|2022-06-05 05:33:00|8577.94|8457.94|8577.1|8457.1|8577.94|8457.94|8577.04|8457.04|7
1654407190000|2022-06-05 05:33:10|8577.15|8457.15|8576.79|8456.79|8577.15|8457.15|8576.61|8456.61|8
1654407200000|2022-06-05 05:33:20|8576.82|8456.82|8576.26|8456.26|8576.82|8456.82|8576.26|8456.26|8
1654407210000|2022-06-05 05:33:30|8576.36|8456.36|8575.47|8455.47|8576.36|8456.36|8575.41|8455.41|9
1654407220000|2022-06-05 05:33:40|8575.33|8455.33|8576.39|8456.39|8576.39|8456.39|8575.3|8455.3|7
1654407230000|2022-06-05 05:33:50|8576.28|8456.28|8576.23|8456.23|8576.28|8456.28|8576.12|8456.12|4
1654407240000|2022-06-05 05:34:00|8576.28|8456.28|8574.62|8454.62|8576.28|8456.28|8574.62|8454.62|9
1654407250000|2022-06-05 05:34:10|8574.52|8454.52|8574.74|8454.74|8575.03|8455.03|8574.52|8454.52|8
1654407260000|2022-06-05 05:34:20|8574.67|8454.67|8574.55|8454.55|8574.69|8454.69|8574.47|8454.47|8
1654407270000|2022-06-05 05:34:30|8574.68|8454.68|8574.38|8454.38|8574.75|8454.75|8574.38|8454.38|5
1654407280000|2022-06-05 05:34:40|8574.41|8454.41|8574.35|8454.35|8574.41|8454.41|8574.35|8454.35|3
1654407290000|2022-06-05 05:34:50|8574.38|8454.38|8574.38|8454.38|8574.4|8454.4|8574.28|8454.28|9
1654407300000|2022-06-05 05:35:00|8574.33|8454.33|8574.43|8454.43|8574.43|8454.43|8574.33|8454.33|5
1654407310000|2022-06-05 05:35:10|8574.44|8454.44|8575.4|8455.4|8575.4|8455.4|8574.44|8454.44|8
1654407320000|2022-06-05 05:35:20|8575.29|8455.29|8575.28|8455.28|8575.33|8455.33|8575.24|8455.24|9
1654407330000|2022-06-05 05:35:30|8575.33|8455.33|8575|8455|8575.33|8455.33|8574.92|8454.92|7
1654407340000|2022-06-05 05:35:40|8574.96|8454.96|8574.95|8454.95|8575|8455|8574.95|8454.95|5
1654407350000|2022-06-05 05:35:50|8575.02|8455.02|8574.7|8454.7|8575.02|8455.02|8574.7|8454.7|6
1654407360000|2022-06-05 05:36:00|8574.72|8454.72|8574.73|8454.73|8574.73|8454.73|8574.62|8454.62|8
1654407370000|2022-06-05 05:36:10|8574.83|8454.83|8574.65|8454.65|8574.92|8454.92|8574.65|8454.65|7
1654407380000|2022-06-05 05:36:20|8574.57|8454.57|8575.53|8455.53|8575.54|8455.54|8574.57|8454.57|7
1654407390000|2022-06-05 05:36:30|8575.58|8455.58|8576.43|8456.43|8576.43|8456.43|8575.55|8455.55|7
1654407400000|2022-06-05 05:36:40|8576.38|8456.38|8577.18|8457.18|8577.18|8457.18|8576.38|8456.38|7
1654407410000|2022-06-05 05:36:50|8577.35|8457.35|8577.38|8457.38|8577.41|8457.41|8577.28|8457.28|9
1654407420000|2022-06-05 05:37:00|8577.4|8457.4|8577.48|8457.48|8577.58|8457.58|8577.4|8457.4|7
1654407430000|2022-06-05 05:37:10|8577.36|8457.36|8578.21|8458.21|8578.3|8458.3|8577.36|8457.36|9
1654407440000|2022-06-05 05:37:20|8578.28|8458.28|8578.91|8458.91|8578.91|8458.91|8578.28|8458.28|8
1654407450000|2022-06-05 05:37:30|8578.93|8458.93|8579.21|8459.21|8579.24|8459.24|8578.93|8458.93|10
1654407460000|2022-06-05 05:37:40|8579.18|8459.18|8579.43|8459.43|8579.43|8459.43|8579.18|8459.18|9
1654407470000|2022-06-05 05:37:50|8579.36|8459.36|8579.91|8459.91|8580.12|8460.12|8579.36|8459.36|7
1654407480000|2022-06-05 05:38:00|8579.83|8459.83|8580.04|8460.04|8580.04|8460.04|8579.68|8459.68|9
1654407490000|2022-06-05 05:38:10|8580.05|8460.05|8580.26|8460.26|8580.35|8460.35|8580.04|8460.04|9
1654407500000|2022-06-05 05:38:20|8580.33|8460.33|8580.4|8460.4|8580.47|8460.47|8580.33|8460.33|4
1654407510000|2022-06-05 05:38:30|8580.49|8460.49|8579.64|8459.64|8580.49|8460.49|8579.64|8459.64|6
1654407520000|2022-06-05 05:38:40|8579.57|8459.57|8579.5|8459.5|8579.67|8459.67|8579.5|8459.5|10
1654407530000|2022-06-05 05:38:50|8579.37|8459.37|8579.69|8459.69|8579.77|8459.77|8579.29|8459.29|7
1654407540000|2022-06-05 05:39:00|8580.12|8460.12|8580.11|8460.11|8580.32|8460.32|8580.04|8460.04|7
1654407550000|2022-06-05 05:39:10|8580.14|8460.14|8580.32|8460.32|8580.38|8460.38|8580.11|8460.11|9
1654407560000|2022-06-05 05:39:20|8580.43|8460.43|8580.56|8460.56|8580.62|8460.62|8580.43|8460.43|9
1654407570000|2022-06-05 05:39:30|8580.52|8460.52|8580.24|8460.24|8580.61|8460.61|8580.24|8460.24|8
1654407580000|2022-06-05 05:39:40|8580.17|8460.17|8579.96|8459.96|8580.28|8460.28|8579.94|8459.94|7
1654407590000|2022-06-05 05:39:50|8579.75|8459.75|8579.41|8459.41|8579.82|8459.82|8579.41|8459.41|8
1654407600000|2022-06-05 05:40:00|8579.43|8459.43|8579.18|8459.18|8579.43|8459.43|8579.14|8459.14|8
1654407610000|2022-06-05 05:40:10|8579.21|8459.21|8579.29|8459.29|8579.64|8459.64|8579.18|8459.18|9
1654407620000|2022-06-05 05:40:20|8579.31|8459.31|8579.39|8459.39|8579.49|8459.49|8579.31|8459.31|8
1654407630000|2022-06-05 05:40:30|8579.41|8459.41|8579.25|8459.25|8579.45|8459.45|8579.25|8459.25|8
1654407640000|2022-06-05 05:40:40|8579.22|8459.22|8578.2|8458.2|8579.29|8459.29|8578.2|8458.2|5
1654407650000|2022-06-05 05:40:50|8577.62|8457.62|8577.52|8457.52|8577.64|8457.64|8577.38|8457.38|8
1654407660000|2022-06-05 05:41:00|8577.56|8457.56|8578.13|8458.13|8578.17|8458.17|8577.56|8457.56|6
1654407670000|2022-06-05 05:41:10|8578.08|8458.08|8578.14|8458.14|8578.14|8458.14|8577.99|8457.99|7
1654407680000|2022-06-05 05:41:20|8578.04|8458.04|8576.73|8456.73|8578.04|8458.04|8576.73|8456.73|8
1654407690000|2022-06-05 05:41:30|8576.46|8456.46|8576.25|8456.25|8576.46|8456.46|8576.22|8456.22|8
1654407700000|2022-06-05 05:41:40|8576.26|8456.26|8575.81|8455.81|8576.26|8456.26|8575.81|8455.81|10
1654407710000|2022-06-05 05:41:50|8575.7|8455.7|8575.69|8455.69|8575.71|8455.71|8575.6|8455.6|7
1654407720000|2022-06-05 05:42:00|8575.67|8455.67|8575.87|8455.87|8575.87|8455.87|8575.67|8455.67|6
1654407730000|2022-06-05 05:42:10|8575.75|8455.75|8576.86|8456.86|8576.86|8456.86|8575.74|8455.74|8
1654407740000|2022-06-05 05:42:20|8576.93|8456.93|8577.34|8457.34|8577.34|8457.34|8576.92|8456.92|9
1654407750000|2022-06-05 05:42:30|8577.25|8457.25|8577.95|8457.95|8578.14|8458.14|8577.06|8457.06|10
1654407760000|2022-06-05 05:42:40|8578.21|8458.21|8577.84|8457.84|8578.21|8458.21|8577.84|8457.84|9
1654407770000|2022-06-05 05:42:50|8577.52|8457.52|8577.67|8457.67|8577.67|8457.67|8577.42|8457.42|9
1654407780000|2022-06-05 05:43:00|8577.57|8457.57|8578.05|8458.05|8578.05|8458.05|8577.38|8457.38|9
1654407790000|2022-06-05 05:43:10|8578.26|8458.26|8578.78|8458.78|8578.78|8458.78|8578.26|8458.26|7
1654407800000|2022-06-05 05:43:20|8578.87|8458.87|8579.87|8459.87|8579.9|8459.9|8578.87|8458.87|9
1654407810000|2022-06-05 05:43:30|8579.89|8459.89|8580.67|8460.67|8580.67|8460.67|8579.89|8459.89|8
1654407820000|2022-06-05 05:43:40|8580.69|8460.69|8580.82|8460.82|8580.87|8460.87|8580.69|8460.69|6
1654407830000|2022-06-05 05:43:50|8580.89|8460.89|8580.92|8460.92|8580.92|8460.92|8580.82|8460.82|6
1654407840000|2022-06-05 05:44:00|8580.93|8460.93|8580.83|8460.83|8580.93|8460.93|8580.24|8460.24|7
1654407850000|2022-06-05 05:44:10|8581.01|8461.01|8580.82|8460.82|8581.01|8461.01|8580.82|8460.82|9
1654407860000|2022-06-05 05:44:20|8580.9|8460.9|8580.48|8460.48|8580.9|8460.9|8580.48|8460.48|6
1654407870000|2022-06-05 05:44:30|8580.59|8460.59|8579.76|8459.76|8580.59|8460.59|8579.72|8459.72|8
1654407880000|2022-06-05 05:44:40|8579.48|8459.48|8579.15|8459.15|8579.53|8459.53|8579.15|8459.15|6
1654407890000|2022-06-05 05:44:50|8579.07|8459.07|8579.36|8459.36|8579.36|8459.36|8578.94|8458.94|7
1654407900000|2022-06-05 05:45:00|8579.38|8459.38|8579.39|8459.39|8579.42|8459.42|8579.29|8459.29|7
1654407910000|2022-06-05 05:45:10|8579.34|8459.34|8579.21|8459.21|8579.35|8459.35|8579.21|8459.21|9
1654407920000|2022-06-05 05:45:20|8579.36|8459.36|8579.34|8459.34|8579.39|8459.39|8579.24|8459.24|8
1654407930000|2022-06-05 05:45:30|8579.29|8459.29|8579.3|8459.3|8579.32|8459.32|8579.25|8459.25|5
1654407940000|2022-06-05 05:45:40|8579.25|8459.25|8579.42|8459.42|8579.42|8459.42|8579.25|8459.25|8
1654407950000|2022-06-05 05:45:50|8579.56|8459.56|8579.23|8459.23|8579.7|8459.7|8579.2|8459.2|7
1654407960000|2022-06-05 05:46:00|8579.21|8459.21|8579.05|8459.05|8579.27|8459.27|8579.05|8459.05|7
1654407970000|2022-06-05 05:46:10|8579.02|8459.02|8580.55|8460.55|8580.55|8460.55|8579|8459|9
1654407980000|2022-06-05 05:46:20|8580.62|8460.62|8581.27|8461.27|8581.27|8461.27|8580.51|8460.51|8
1654407990000|2022-06-05 05:46:30|8581.32|8461.32|8582.69|8462.69|8582.69|8462.69|8581.32|8461.32|10
1654408000000|2022-06-05 05:46:40|8582.76|8462.76|8583.58|8463.58|8583.58|8463.58|8582.76|8462.76|8
1654408010000|2022-06-05 05:46:50|8583.98|8463.98|8584.46|8464.46|8584.46|8464.46|8583.98|8463.98|7
1654408020000|2022-06-05 05:47:00|8584.44|8464.44|8587.58|8467.58|8587.58|8467.58|8584.44|8464.44|9
1654408030000|2022-06-05 05:47:10|8587.57|8467.57|8589.71|8469.71|8589.74|8469.74|8587.57|8467.57|10
1654408040000|2022-06-05 05:47:20|8590.47|8470.47|8593.16|8473.16|8593.16|8473.16|8590.47|8470.47|10
1654408050000|2022-06-05 05:47:30|8593.19|8473.19|8593.26|8473.26|8593.74|8473.74|8593.19|8473.19|9
1654408060000|2022-06-05 05:47:40|8593.15|8473.15|8593.16|8473.16|8593.26|8473.26|8593.02|8473.02|8
1654408070000|2022-06-05 05:47:50|8593.12|8473.12|8593.65|8473.65|8593.65|8473.65|8593.12|8473.12|10
1654408080000|2022-06-05 05:48:00|8593.69|8473.69|8593.39|8473.39|8593.72|8473.72|8593.21|8473.21|10
1654408090000|2022-06-05 05:48:10|8593.32|8473.32|8593.18|8473.18|8593.74|8473.74|8593.18|8473.18|10
1654408100000|2022-06-05 05:48:20|8592.78|8472.78|8591.27|8471.27|8592.78|8472.78|8591.27|8471.27|9
1654408110000|2022-06-05 05:48:30|8591.2|8471.2|8591.09|8471.09|8591.2|8471.2|8590.82|8470.82|8
1654408120000|2022-06-05 05:48:40|8590.91|8470.91|8590.73|8470.73|8590.93|8470.93|8590.56|8470.56|8
1654408130000|2022-06-05 05:48:50|8590.64|8470.64|8589.89|8469.89|8590.68|8470.68|8589.88|8469.88|10
1654408140000|2022-06-05 05:49:00|8590.01|8470.01|8590.98|8470.98|8590.98|8470.98|8590|8470|9
1654408150000|2022-06-05 05:49:10|8591|8471|8591.22|8471.22|8591.36|8471.36|8591|8471|6
1654408160000|2022-06-05 05:49:20|8591.21|8471.21|8591.11|8471.11|8591.21|8471.21|8591|8471|8
1654408170000|2022-06-05 05:49:30|8591.17|8471.17|8591.35|8471.35|8591.42|8471.42|8591.17|8471.17|8
1654408180000|2022-06-05 05:49:40|8591.34|8471.34|8591.26|8471.26|8591.34|8471.34|8590.99|8470.99|8
1654408190000|2022-06-05 05:49:50|8591.23|8471.23|8590.31|8470.31|8591.23|8471.23|8590.31|8470.31|8
1654408200000|2022-06-05 05:50:00|8590.28|8470.28|8589.99|8469.99|8590.28|8470.28|8589.93|8469.93|7
1654408210000|2022-06-05 05:50:10|8589.83|8469.83|8589.51|8469.51|8589.85|8469.85|8589.42|8469.42|8
1654408220000|2022-06-05 05:50:20|8589.52|8469.52|8589.64|8469.64|8589.75|8469.75|8589.52|8469.52|9
1654408230000|2022-06-05 05:50:30|8589.73|8469.73|8588.76|8468.76|8589.73|8469.73|8588.76|8468.76|8
1654408240000|2022-06-05 05:50:40|8588.59|8468.59|8588.96|8468.96|8589.08|8469.08|8588.59|8468.59|7
1654408250000|2022-06-05 05:50:50|8588.74|8468.74|8589|8469|8589.06|8469.06|8588.72|8468.72|9
1654408260000|2022-06-05 05:51:00|8588.98|8468.98|8589.23|8469.23|8589.29|8469.29|8588.98|8468.98|8
1654408270000|2022-06-05 05:51:10|8589.25|8469.25|8589.49|8469.49|8589.68|8469.68|8589.22|8469.22|8
1654408280000|2022-06-05 05:51:20|8589.43|8469.43|8590.2|8470.2|8590.32|8470.32|8589.43|8469.43|8
1654408290000|2022-06-05 05:51:30|8590.19|8470.19|8589.61|8469.61|8590.19|8470.19|8589.61|8469.61|6
1654408300000|2022-06-05 05:51:40|8589.42|8469.42|8589.02|8469.02|8589.42|8469.42|8589.02|8469.02|8
1654408310000|2022-06-05 05:51:50|8588.9|8468.9|8588.51|8468.51|8588.9|8468.9|8588.51|8468.51|7
1654408320000|2022-06-05 05:52:00|8588.46|8468.46|8588.19|8468.19|8588.58|8468.58|8588.19|8468.19|8
1654408330000|2022-06-05 05:52:10|8588.12|8468.12|8588.24|8468.24|8588.36|8468.36|8588.12|8468.12|7
1654408340000|2022-06-05 05:52:20|8588.28|8468.28|8588.12|8468.12|8588.28|8468.28|8588.1|8468.1|9
1654408350000|2022-06-05 05:52:30|8588.07|8468.07|8587.63|8467.63|8588.07|8468.07|8587.61|8467.61|8
1654408360000|2022-06-05 05:52:40|8587.71|8467.71|8587.7|8467.7|8587.71|8467.71|8587.47|8467.47|8
1654408370000|2022-06-05 05:52:50|8587.83|8467.83|8587.38|8467.38|8587.95|8467.95|8587.38|8467.38|7
1654408380000|2022-06-05 05:53:00|8587.5|8467.5|8587.56|8467.56|8587.7|8467.7|8587.45|8467.45|8
1654408390000|2022-06-05 05:53:10|8587.46|8467.46|8586.73|8466.73|8587.55|8467.55|8586.73|8466.73|7
1654408400000|2022-06-05 05:53:20|8586.67|8466.67|8586.88|8466.88|8586.99|8466.99|8586.67|8466.67|6
1654408410000|2022-06-05 05:53:30|8586.89|8466.89|8586.64|8466.64|8586.93|8466.93|8586.54|8466.54|8
1654408420000|2022-06-05 05:53:40|8586.61|8466.61|8586.64|8466.64|8586.64|8466.64|8586.56|8466.56|5
1654408430000|2022-06-05 05:53:50|8586.59|8466.59|8586.82|8466.82|8586.82|8466.82|8586.59|8466.59|6
1654408440000|2022-06-05 05:54:00|8586.87|8466.87|8586.22|8466.22|8586.87|8466.87|8586.19|8466.19|8
1654408450000|2022-06-05 05:54:10|8586.2|8466.2|8586.21|8466.21|8586.27|8466.27|8586.02|8466.02|9
1654408460000|2022-06-05 05:54:20|8586.27|8466.27|8586.53|8466.53|8586.53|8466.53|8586.27|8466.27|5
1654408470000|2022-06-05 05:54:30|8586.24|8466.24|8586.05|8466.05|8586.24|8466.24|8586.05|8466.05|2
1654408480000|2022-06-05 05:54:40|8586.15|8466.15|8586.66|8466.66|8586.66|8466.66|8586.15|8466.15|6
1654408490000|2022-06-05 05:54:50|8586.63|8466.63|8586.59|8466.59|8586.64|8466.64|8586.59|8466.59|6
1654408500000|2022-06-05 05:55:00|8586.57|8466.57|8586.79|8466.79|8586.79|8466.79|8586.57|8466.57|5
1654408510000|2022-06-05 05:55:10|8586.78|8466.78|8586.96|8466.96|8586.96|8466.96|8586.75|8466.75|9
1654408520000|2022-06-05 05:55:20|8586.94|8466.94|8586.7|8466.7|8587.09|8467.09|8586.61|8466.61|6
1654408530000|2022-06-05 05:55:30|8586.64|8466.64|8587|8467|8587|8467|8586.54|8466.54|8
1654408540000|2022-06-05 05:55:40|8587.07|8467.07|8587.14|8467.14|8587.14|8467.14|8587.02|8467.02|10
1654408550000|2022-06-05 05:55:50|8586.94|8466.94|8587.13|8467.13|8587.13|8467.13|8586.93|8466.93|7
1654408560000|2022-06-05 05:56:00|8587.06|8467.06|8587.03|8467.03|8587.09|8467.09|8587.03|8467.03|6
1654408570000|2022-06-05 05:56:10|8587.05|8467.05|8587.16|8467.16|8587.19|8467.19|8587.05|8467.05|7
1654408580000|2022-06-05 05:56:20|8587.18|8467.18|8587.08|8467.08|8587.31|8467.31|8587.04|8467.04|9
1654408590000|2022-06-05 05:56:30|8587.07|8467.07|8587.39|8467.39|8587.4|8467.4|8587.07|8467.07|8
1654408600000|2022-06-05 05:56:40|8587.45|8467.45|8587.9|8467.9|8587.9|8467.9|8587.18|8467.18|8
1654408610000|2022-06-05 05:56:50|8588.06|8468.06|8588.22|8468.22|8588.22|8468.22|8588.02|8468.02|8
1654408620000|2022-06-05 05:57:00|8588.32|8468.32|8588.51|8468.51|8588.51|8468.51|8588.25|8468.25|7
1654408630000|2022-06-05 05:57:10|8588.55|8468.55|8588.62|8468.62|8588.62|8468.62|8588.55|8468.55|5
1654408640000|2022-06-05 05:57:20|8588.71|8468.71|8589.46|8469.46|8589.52|8469.52|8588.71|8468.71|8
1654408650000|2022-06-05 05:57:30|8589.47|8469.47|8589.68|8469.68|8589.68|8469.68|8589.47|8469.47|7
1654408660000|2022-06-05 05:57:40|8589.83|8469.83|8589.96|8469.96|8589.96|8469.96|8589.79|8469.79|8
1654408670000|2022-06-05 05:57:50|8589.95|8469.95|8589.81|8469.81|8589.95|8469.95|8589.69|8469.69|7
1654408680000|2022-06-05 05:58:00|8589.69|8469.69|8590.75|8470.75|8590.75|8470.75|8589.69|8469.69|8
1654408690000|2022-06-05 05:58:10|8590.73|8470.73|8589.71|8469.71|8590.84|8470.84|8589.71|8469.71|8
1654408700000|2022-06-05 05:58:20|8589.69|8469.69|8589.36|8469.36|8589.69|8469.69|8589.31|8469.31|8
1654408710000|2022-06-05 05:58:30|8589.49|8469.49|8588.51|8468.51|8589.49|8469.49|8588.51|8468.51|6
1654408720000|2022-06-05 05:58:40|8588.72|8468.72|8588.41|8468.41|8588.72|8468.72|8588.41|8468.41|6
1654408730000|2022-06-05 05:58:50|8588.45|8468.45|8588.11|8468.11|8588.54|8468.54|8588.11|8468.11|9
1654408740000|2022-06-05 05:59:00|8588.18|8468.18|8588.39|8468.39|8588.39|8468.39|8588.18|8468.18|6
1654408750000|2022-06-05 05:59:10|8588.24|8468.24|8587.82|8467.82|8588.51|8468.51|8587.82|8467.82|10
1654408760000|2022-06-05 05:59:20|8587.81|8467.81|8587.65|8467.65|8587.93|8467.93|8587.55|8467.55|5
1654408770000|2022-06-05 05:59:30|8587.48|8467.48|8587.15|8467.15|8587.5|8467.5|8587.08|8467.08|7
1654408780000|2022-06-05 05:59:40|8587.07|8467.07|8586.07|8466.07|8587.08|8467.08|8586.07|8466.07|9
1654408790000|2022-06-05 05:59:50|8586.01|8466.01|8586.36|8466.36|8586.43|8466.43|8585.79|8465.79|10
1654408800000|2022-06-05 06:00:00|8586.43|8466.43|8586.46|8466.46|8586.5|8466.5|8586.36|8466.36|8
1654408810000|2022-06-05 06:00:10|8586.52|8466.52|8586.73|8466.73|8586.73|8466.73|8586.5|8466.5|8
1654408820000|2022-06-05 06:00:20|8586.75|8466.75|8586.51|8466.51|8586.8|8466.8|8586.51|8466.51|8
1654408830000|2022-06-05 06:00:30|8586.32|8466.32|8586.36|8466.36|8586.44|8466.44|8586.24|8466.24|10
1654408840000|2022-06-05 06:00:40|8586.29|8466.29|8586.14|8466.14|8586.29|8466.29|8586.11|8466.11|6
1654408850000|2022-06-05 06:00:50|8586.11|8466.11|8585.9|8465.9|8586.22|8466.22|8585.9|8465.9|6
1654408860000|2022-06-05 06:01:00|8585.94|8465.94|8585.33|8465.33|8586.01|8466.01|8585.33|8465.33|9
1654408870000|2022-06-05 06:01:10|8585.1|8465.1|8584.08|8464.08|8585.1|8465.1|8584.08|8464.08|7
1654408880000|2022-06-05 06:01:20|8583.9|8463.9|8583.76|8463.76|8583.9|8463.9|8583.69|8463.69|6
1654408890000|2022-06-05 06:01:30|8583.72|8463.72|8583.07|8463.07|8583.72|8463.72|8583.07|8463.07|8
1654408900000|2022-06-05 06:01:40|8583.06|8463.06|8582.18|8462.18|8583.08|8463.08|8582.18|8462.18|5
1654408910000|2022-06-05 06:01:50|8582.27|8462.27|8581.03|8461.03|8582.27|8462.27|8581.03|8461.03|10
1654408920000|2022-06-05 06:02:00|8580.88|8460.88|8580.35|8460.35|8580.88|8460.88|8580.34|8460.34|9
1654408930000|2022-06-05 06:02:10|8580.24|8460.24|8580.47|8460.47|8580.5|8460.5|8580.24|8460.24|10
1654408940000|2022-06-05 06:02:20|8580.45|8460.45|8581.68|8461.68|8581.8|8461.8|8580.45|8460.45|9
1654408950000|2022-06-05 06:02:30|8581.71|8461.71|8581.75|8461.75|8581.75|8461.75|8581.71|8461.71|3
1654408960000|2022-06-05 06:02:40|8581.52|8461.52|8580.09|8460.09|8581.52|8461.52|8580.09|8460.09|7
1654408970000|2022-06-05 06:02:50|8580|8460|8579.54|8459.54|8580|8460|8579.44|8459.44|10
1654408980000|2022-06-05 06:03:00|8579.39|8459.39|8578.89|8458.89|8580.03|8460.03|8578.89|8458.89|8
1654408990000|2022-06-05 06:03:10|8578.27|8458.27|8577.67|8457.67|8578.27|8458.27|8577.5|8457.5|10
1654409000000|2022-06-05 06:03:20|8577.64|8457.64|8577.77|8457.77|8577.8|8457.8|8577.64|8457.64|8
1654409010000|2022-06-05 06:03:30|8577.83|8457.83|8577.41|8457.41|8577.83|8457.83|8577.29|8457.29|9
1654409020000|2022-06-05 06:03:40|8577.24|8457.24|8577.31|8457.31|8577.31|8457.31|8576.86|8456.86|9
1654409030000|2022-06-05 06:03:50|8577.33|8457.33|8576.62|8456.62|8577.33|8457.33|8576.56|8456.56|8
1654409040000|2022-06-05 06:04:00|8576.6|8456.6|8576.52|8456.52|8576.61|8456.61|8576.44|8456.44|9
1654409050000|2022-06-05 06:04:10|8576.53|8456.53|8576.11|8456.11|8576.53|8456.53|8575.97|8455.97|6
1654409060000|2022-06-05 06:04:20|8576.04|8456.04|8576.83|8456.83|8576.83|8456.83|8576.04|8456.04|10
1654409070000|2022-06-05 06:04:30|8576.88|8456.88|8578.44|8458.44|8578.52|8458.52|8576.88|8456.88|9
1654409080000|2022-06-05 06:04:40|8578.46|8458.46|8578.43|8458.43|8578.53|8458.53|8578.43|8458.43|7
1654409090000|2022-06-05 06:04:50|8578.33|8458.33|8578.33|8458.33|8578.55|8458.55|8578.33|8458.33|8
1654409100000|2022-06-05 06:05:00|8578.39|8458.39|8578.62|8458.62|8578.71|8458.71|8578.36|8458.36|10
1654409110000|2022-06-05 06:05:10|8578.65|8458.65|8578.47|8458.47|8578.65|8458.65|8578.47|8458.47|7
1654409120000|2022-06-05 06:05:20|8578.49|8458.49|8578.38|8458.38|8578.49|8458.49|8578.28|8458.28|6
1654409130000|2022-06-05 06:05:30|8578.3|8458.3|8578.24|8458.24|8578.35|8458.35|8578.24|8458.24|6
1654409140000|2022-06-05 06:05:40|8578.31|8458.31|8578.14|8458.14|8578.31|8458.31|8578.14|8458.14|5
1654409150000|2022-06-05 06:05:50|8578.11|8458.11|8577.5|8457.5|8578.11|8458.11|8577.5|8457.5|6
1654409160000|2022-06-05 06:06:00|8577.28|8457.28|8577.22|8457.22|8577.28|8457.28|8577.17|8457.17|6
1654409170000|2022-06-05 06:06:10|8577.21|8457.21|8577.1|8457.1|8577.3|8457.3|8577.04|8457.04|7
1654409180000|2022-06-05 06:06:20|8576.74|8456.74|8578.04|8458.04|8578.07|8458.07|8576.64|8456.64|9
1654409190000|2022-06-05 06:06:30|8578.08|8458.08|8578.08|8458.08|8578.24|8458.24|8577.98|8457.98|7
1654409200000|2022-06-05 06:06:40|8578.12|8458.12|8578.04|8458.04|8578.19|8458.19|8578.04|8458.04|9
1654409210000|2022-06-05 06:06:50|8577.98|8457.98|8577.99|8457.99|8577.99|8457.99|8577.9|8457.9|7
1654409220000|2022-06-05 06:07:00|8577.95|8457.95|8577.2|8457.2|8577.95|8457.95|8577.19|8457.19|10
1654409230000|2022-06-05 06:07:10|8577.17|8457.17|8577.04|8457.04|8577.17|8457.17|8577.04|8457.04|9
1654409240000|2022-06-05 06:07:20|8577.12|8457.12|8576.9|8456.9|8577.12|8457.12|8576.86|8456.86|9
1654409250000|2022-06-05 06:07:30|8576.84|8456.84|8577.57|8457.57|8577.57|8457.57|8576.84|8456.84|6
1654409260000|2022-06-05 06:07:40|8577.71|8457.71|8578.58|8458.58|8578.58|8458.58|8577.71|8457.71|9
1654409270000|2022-06-05 06:07:50|8578.56|8458.56|8578.97|8458.97|8578.97|8458.97|8578.56|8458.56|7
1654409280000|2022-06-05 06:08:00|8578.88|8458.88|8578.97|8458.97|8578.98|8458.98|8578.88|8458.88|9
1654409290000|2022-06-05 06:08:10|8578.96|8458.96|8578.25|8458.25|8579.18|8459.18|8578.25|8458.25|9
1654409300000|2022-06-05 06:08:20|8578.3|8458.3|8578.66|8458.66|8578.66|8458.66|8578.28|8458.28|6
1654409310000|2022-06-05 06:08:30|8578.67|8458.67|8579|8459|8579|8459|8578.67|8458.67|8
1654409320000|2022-06-05 06:08:40|8579.28|8459.28|8579.28|8459.28|8579.29|8459.29|8579.23|8459.23|6
1654409330000|2022-06-05 06:08:50|8579.33|8459.33|8580.29|8460.29|8580.31|8460.31|8579.33|8459.33|8
1654409340000|2022-06-05 06:09:00|8580.41|8460.41|8581.29|8461.29|8581.29|8461.29|8580.4|8460.4|7
1654409350000|2022-06-05 06:09:10|8581.35|8461.35|8581.74|8461.74|8581.89|8461.89|8581.35|8461.35|8
1654409360000|2022-06-05 06:09:20|8581.73|8461.73|8581.76|8461.76|8581.78|8461.78|8581.69|8461.69|4
1654409370000|2022-06-05 06:09:30|8581.8|8461.8|8581.72|8461.72|8581.8|8461.8|8581.69|8461.69|4
1654409380000|2022-06-05 06:09:40|8581.84|8461.84|8582.25|8462.25|8582.25|8462.25|8581.81|8461.81|6
1654409390000|2022-06-05 06:09:50|8582.26|8462.26|8582.22|8462.22|8582.29|8462.29|8582.19|8462.19|8
1654409400000|2022-06-05 06:10:00|8582.25|8462.25|8582.37|8462.37|8582.37|8462.37|8582.23|8462.23|8
1654409410000|2022-06-05 06:10:10|8582.3|8462.3|8582.47|8462.47|8582.66|8462.66|8582.3|8462.3|9
1654409420000|2022-06-05 06:10:20|8582.67|8462.67|8583.2|8463.2|8583.2|8463.2|8582.6|8462.6|6
1654409430000|2022-06-05 06:10:30|8583.27|8463.27|8583.35|8463.35|8583.44|8463.44|8583.2|8463.2|9
1654409440000|2022-06-05 06:10:40|8583.31|8463.31|8583.17|8463.17|8583.34|8463.34|8583.17|8463.17|7
1654409450000|2022-06-05 06:10:50|8583.13|8463.13|8582.9|8462.9|8583.16|8463.16|8582.9|8462.9|5
1654409460000|2022-06-05 06:11:00|8582.69|8462.69|8583.13|8463.13|8583.13|8463.13|8582.69|8462.69|7
1654409470000|2022-06-05 06:11:10|8583.04|8463.04|8582.91|8462.91|8583.24|8463.24|8582.91|8462.91|6
1654409480000|2022-06-05 06:11:20|8582.5|8462.5|8581.84|8461.84|8582.5|8462.5|8581.84|8461.84|9
1654409490000|2022-06-05 06:11:30|8581.78|8461.78|8581.36|8461.36|8581.82|8461.82|8581.29|8461.29|9
1654409500000|2022-06-05 06:11:40|8581.24|8461.24|8580.73|8460.73|8581.24|8461.24|8580.73|8460.73|7
1654409510000|2022-06-05 06:11:50|8580.69|8460.69|8580.66|8460.66|8580.77|8460.77|8580.57|8460.57|7
1654409520000|2022-06-05 06:12:00|8580.54|8460.54|8580.65|8460.65|8580.66|8460.66|8580.46|8460.46|5
1654409530000|2022-06-05 06:12:10|8580.64|8460.64|8580.63|8460.63|8580.66|8460.66|8580.62|8460.62|7
1654409540000|2022-06-05 06:12:20|8580.57|8460.57|8580.5|8460.5|8580.57|8460.57|8580.43|8460.43|7
1654409550000|2022-06-05 06:12:30|8580.58|8460.58|8580.75|8460.75|8580.81|8460.81|8580.47|8460.47|6
1654409560000|2022-06-05 06:12:40|8580.45|8460.45|8580.36|8460.36|8580.56|8460.56|8580.36|8460.36|4
1654409570000|2022-06-05 06:12:50|8580.47|8460.47|8581.16|8461.16|8581.18|8461.18|8580.39|8460.39|8
1654409580000|2022-06-05 06:13:00|8581.35|8461.35|8581.54|8461.54|8581.54|8461.54|8581.35|8461.35|6
1654409590000|2022-06-05 06:13:10|8581.42|8461.42|8581.17|8461.17|8581.5|8461.5|8581.17|8461.17|9
1654409600000|2022-06-05 06:13:20|8581.13|8461.13|8581.38|8461.38|8581.38|8461.38|8581.13|8461.13|7
1654409610000|2022-06-05 06:13:30|8581.35|8461.35|8581.52|8461.52|8581.57|8461.57|8581.35|8461.35|10
1654409620000|2022-06-05 06:13:40|8581.62|8461.62|8581.96|8461.96|8581.96|8461.96|8581.62|8461.62|6
1654409630000|2022-06-05 06:13:50|8581.94|8461.94|8582.01|8462.01|8582.01|8462.01|8581.8|8461.8|5
1654409640000|2022-06-05 06:14:00|8581.92|8461.92|8581.94|8461.94|8582.08|8462.08|8581.85|8461.85|8
1654409650000|2022-06-05 06:14:10|8581.92|8461.92|8581.81|8461.81|8581.92|8461.92|8581.74|8461.74|6
1654409660000|2022-06-05 06:14:20|8581.56|8461.56|8580.46|8460.46|8581.56|8461.56|8580.45|8460.45|10
1654409670000|2022-06-05 06:14:30|8580.37|8460.37|8579.99|8459.99|8580.45|8460.45|8579.95|8459.95|9
1654409680000|2022-06-05 06:14:40|8580.01|8460.01|8580.06|8460.06|8580.06|8460.06|8580.01|8460.01|3
1654409690000|2022-06-05 06:14:50|8580.08|8460.08|8580.02|8460.02|8580.08|8460.08|8579.86|8459.86|8
1654409700000|2022-06-05 06:15:00|8580.77|8460.77|8581.18|8461.18|8581.38|8461.38|8580.77|8460.77|8
1654409710000|2022-06-05 06:15:10|8581.25|8461.25|8581.34|8461.34|8581.43|8461.43|8581.25|8461.25|6
1654409720000|2022-06-05 06:15:20|8581.35|8461.35|8580.76|8460.76|8581.44|8461.44|8580.76|8460.76|6
1654409730000|2022-06-05 06:15:30|8580.37|8460.37|8579.03|8459.03|8580.41|8460.41|8578.82|8458.82|9
1654409740000|2022-06-05 06:15:40|8579.01|8459.01|8579|8459|8579.02|8459.02|8578.87|8458.87|9
1654409750000|2022-06-05 06:15:50|8578.96|8458.96|8578.54|8458.54|8579.01|8459.01|8578.54|8458.54|7
1654409760000|2022-06-05 06:16:00|8578.24|8458.24|8578.13|8458.13|8578.27|8458.27|8578.02|8458.02|7
1654409770000|2022-06-05 06:16:10|8578.08|8458.08|8578.48|8458.48|8578.5|8458.5|8578.08|8458.08|9
1654409780000|2022-06-05 06:16:20|8578.54|8458.54|8578.54|8458.54|8578.64|8458.64|8578.54|8458.54|7
1654409790000|2022-06-05 06:16:30|8578.52|8458.52|8578.58|8458.58|8578.66|8458.66|8578.52|8458.52|5
1654409800000|2022-06-05 06:16:40|8578.47|8458.47|8578.18|8458.18|8578.5|8458.5|8578.18|8458.18|6
1654409810000|2022-06-05 06:16:50|8578.17|8458.17|8578.42|8458.42|8578.45|8458.45|8578.17|8458.17|4
1654409820000|2022-06-05 06:17:00|8578.33|8458.33|8577.99|8457.99|8578.38|8458.38|8577.99|8457.99|10
1654409830000|2022-06-05 06:17:10|8577.87|8457.87|8577.49|8457.49|8577.87|8457.87|8577.49|8457.49|10
1654409840000|2022-06-05 06:17:20|8577.45|8457.45|8577.48|8457.48|8577.48|8457.48|8577.18|8457.18|8
1654409850000|2022-06-05 06:17:30|8577.53|8457.53|8577.36|8457.36|8577.53|8457.53|8577.22|8457.22|9
1654409860000|2022-06-05 06:17:40|8577.62|8457.62|8577.22|8457.22|8577.76|8457.76|8577.22|8457.22|8
1654409870000|2022-06-05 06:17:50|8577.2|8457.2|8577.62|8457.62|8577.71|8457.71|8576.97|8456.97|7
1654409880000|2022-06-05 06:18:00|8577.68|8457.68|8577.56|8457.56|8577.76|8457.76|8577.56|8457.56|7
1654409890000|2022-06-05 06:18:10|8577.59|8457.59|8578.1|8458.1|8578.1|8458.1|8577.59|8457.59|8
1654409900000|2022-06-05 06:18:20|8578.05|8458.05|8577.97|8457.97|8578.09|8458.09|8577.97|8457.97|8
1654409910000|2022-06-05 06:18:30|8577.91|8457.91|8577.95|8457.95|8577.99|8457.99|8577.91|8457.91|5
1654409920000|2022-06-05 06:18:40|8577.99|8457.99|8578.09|8458.09|8578.15|8458.15|8577.99|8457.99|8
1654409930000|2022-06-05 06:18:50|8578.13|8458.13|8578.1|8458.1|8578.14|8458.14|8578.02|8458.02|7
1654409940000|2022-06-05 06:19:00|8578.14|8458.14|8577.92|8457.92|8578.14|8458.14|8577.9|8457.9|3
1654409950000|2022-06-05 06:19:10|8577.98|8457.98|8577.95|8457.95|8578.2|8458.2|8577.95|8457.95|10
1654409960000|2022-06-05 06:19:20|8577.86|8457.86|8577.68|8457.68|8577.9|8457.9|8577.55|8457.55|10
1654409970000|2022-06-05 06:19:30|8577.71|8457.71|8578.03|8458.03|8578.03|8458.03|8577.67|8457.67|10
1654409980000|2022-06-05 06:19:40|8578.1|8458.1|8578.36|8458.36|8578.38|8458.38|8578.1|8458.1|9
1654409990000|2022-06-05 06:19:50|8578.06|8458.06|8577.95|8457.95|8578.06|8458.06|8577.91|8457.91|7
1654410000000|2022-06-05 06:20:00|8578.05|8458.05|8577|8457|8578.05|8458.05|8577|8457|10
1654410010000|2022-06-05 06:20:10|8576.88|8456.88|8576.83|8456.83|8576.91|8456.91|8576.79|8456.79|8
1654410020000|2022-06-05 06:20:20|8576.81|8456.81|8576.78|8456.78|8576.85|8456.85|8576.78|8456.78|6
1654410030000|2022-06-05 06:20:30|8576.76|8456.76|8575.46|8455.46|8576.76|8456.76|8575.46|8455.46|9
1654410040000|2022-06-05 06:20:40|8575.45|8455.45|8573.79|8453.79|8575.55|8455.55|8573.79|8453.79|10
1654410050000|2022-06-05 06:20:50|8573.85|8453.85|8573.32|8453.32|8573.97|8453.97|8573.32|8453.32|7
1654410060000|2022-06-05 06:21:00|8573.27|8453.27|8572.28|8452.28|8573.39|8453.39|8572.28|8452.28|10
1654410070000|2022-06-05 06:21:10|8572.24|8452.24|8571.41|8451.41|8572.24|8452.24|8571.22|8451.22|9
1654410080000|2022-06-05 06:21:20|8571.47|8451.47|8572.35|8452.35|8572.35|8452.35|8571.47|8451.47|9
1654410090000|2022-06-05 06:21:30|8572.5|8452.5|8572.34|8452.34|8572.78|8452.78|8572.34|8452.34|8
1654410100000|2022-06-05 06:21:40|8572.32|8452.32|8572.46|8452.46|8572.47|8452.47|8572.25|8452.25|8
1654410110000|2022-06-05 06:21:50|8572.41|8452.41|8572.38|8452.38|8572.41|8452.41|8572.24|8452.24|8
1654410120000|2022-06-05 06:22:00|8572.31|8452.31|8572.3|8452.3|8572.36|8452.36|8572.3|8452.3|4
1654410130000|2022-06-05 06:22:10|8572.29|8452.29|8571.84|8451.84|8572.47|8452.47|8571.84|8451.84|10
1654410140000|2022-06-05 06:22:20|8571.77|8451.77|8572.08|8452.08|8572.08|8452.08|8571.77|8451.77|8
1654410150000|2022-06-05 06:22:30|8572.1|8452.1|8571.3|8451.3|8572.11|8452.11|8571.3|8451.3|9
1654410160000|2022-06-05 06:22:40|8571.17|8451.17|8569.35|8449.35|8571.39|8451.39|8569.35|8449.35|8
1654410170000|2022-06-05 06:22:50|8569.4|8449.4|8568.16|8448.16|8569.4|8449.4|8568.1|8448.1|10
1654410180000|2022-06-05 06:23:00|8567.94|8447.94|8566.85|8446.85|8567.94|8447.94|8566.85|8446.85|9
1654410190000|2022-06-05 06:23:10|8566.84|8446.84|8566.69|8446.69|8566.91|8446.91|8566.69|8446.69|9
1654410200000|2022-06-05 06:23:20|8566.68|8446.68|8566.27|8446.27|8566.72|8446.72|8566.27|8446.27|6
1654410210000|2022-06-05 06:23:30|8566.08|8446.08|8565.91|8445.91|8566.08|8446.08|8565.81|8445.81|10
1654410220000|2022-06-05 06:23:40|8565.93|8445.93|8565.75|8445.75|8565.94|8445.94|8565.71|8445.71|7
1654410230000|2022-06-05 06:23:50|8565.68|8445.68|8565.5|8445.5|8565.74|8445.74|8565.5|8445.5|5
1654410240000|2022-06-05 06:24:00|8565.65|8445.65|8565.82|8445.82|8565.82|8445.82|8565.65|8445.65|6
1654410250000|2022-06-05 06:24:10|8565.97|8445.97|8566.56|8446.56|8566.72|8446.72|8565.78|8445.78|9
1654410260000|2022-06-05 06:24:20|8566.76|8446.76|8567.01|8447.01|8567.45|8447.45|8566.76|8446.76|10
1654410270000|2022-06-05 06:24:30|8567.16|8447.16|8567.31|8447.31|8567.42|8447.42|8567.15|8447.15|7
1654410280000|2022-06-05 06:24:40|8567.41|8447.41|8567.31|8447.31|8567.41|8447.41|8567.3|8447.3|5
1654410290000|2022-06-05 06:24:50|8567.35|8447.35|8567.02|8447.02|8567.35|8447.35|8566.99|8446.99|8
1654410300000|2022-06-05 06:25:00|8566.92|8446.92|8566.96|8446.96|8567.24|8447.24|8566.88|8446.88|10
1654410310000|2022-06-05 06:25:10|8566.86|8446.86|8567.04|8447.04|8567.04|8447.04|8566.83|8446.83|9
1654410320000|2022-06-05 06:25:20|8567.07|8447.07|8567.53|8447.53|8567.72|8447.72|8567.07|8447.07|10
1654410330000|2022-06-05 06:25:30|8567.56|8447.56|8567.77|8447.77|8567.87|8447.87|8567.56|8447.56|7
1654410340000|2022-06-05 06:25:40|8567.72|8447.72|8567.43|8447.43|8567.72|8447.72|8567.43|8447.43|6
1654410350000|2022-06-05 06:25:50|8567.44|8447.44|8568.88|8448.88|8568.97|8448.97|8567.44|8447.44|7
1654410360000|2022-06-05 06:26:00|8568.91|8448.91|8569.68|8449.68|8569.68|8449.68|8568.91|8448.91|7
1654410370000|2022-06-05 06:26:10|8569.99|8449.99|8570.44|8450.44|8570.44|8450.44|8569.99|8449.99|6
1654410380000|2022-06-05 06:26:20|8570.24|8450.24|8570.98|8450.98|8571.11|8451.11|8570.24|8450.24|8
1654410390000|2022-06-05 06:26:30|8570.86|8450.86|8571.32|8451.32|8571.32|8451.32|8570.79|8450.79|9
1654410400000|2022-06-05 06:26:40|8571.43|8451.43|8571.27|8451.27|8571.62|8451.62|8571.27|8451.27|7
1654410410000|2022-06-05 06:26:50|8571.45|8451.45|8571.21|8451.21|8571.45|8451.45|8571.21|8451.21|7
1654410420000|2022-06-05 06:27:00|8571.3|8451.3|8572.54|8452.54|8572.54|8452.54|8571.27|8451.27|9
1654410430000|2022-06-05 06:27:10|8572.61|8452.61|8574.22|8454.22|8574.22|8454.22|8572.61|8452.61|10
1654410440000|2022-06-05 06:27:20|8574.71|8454.71|8576.13|8456.13|8576.13|8456.13|8574.71|8454.71|10
1654410450000|2022-06-05 06:27:30|8576.32|8456.32|8576.22|8456.22|8576.33|8456.33|8576.1|8456.1|9
1654410460000|2022-06-05 06:27:40|8576.15|8456.15|8576.43|8456.43|8576.43|8456.43|8576.08|8456.08|7
1654410470000|2022-06-05 06:27:50|8576.67|8456.67|8577.11|8457.11|8577.17|8457.17|8576.58|8456.58|8
1654410480000|2022-06-05 06:28:00|8577.54|8457.54|8576.95|8456.95|8577.54|8457.54|8576.92|8456.92|9
1654410490000|2022-06-05 06:28:10|8577.02|8457.02|8577.49|8457.49|8577.78|8457.78|8577.02|8457.02|8
1654410500000|2022-06-05 06:28:20|8577.91|8457.91|8578.08|8458.08|8578.12|8458.12|8577.91|8457.91|9
1654410510000|2022-06-05 06:28:30|8578.11|8458.11|8576.62|8456.62|8578.24|8458.24|8576.62|8456.62|9
1654410520000|2022-06-05 06:28:40|8576.59|8456.59|8576.6|8456.6|8576.6|8456.6|8576.33|8456.33|7
1654410530000|2022-06-05 06:28:50|8576.75|8456.75|8576.87|8456.87|8576.95|8456.95|8576.75|8456.75|10
1654410540000|2022-06-05 06:29:00|8576.94|8456.94|8577.08|8457.08|8577.14|8457.14|8576.94|8456.94|7
1654410550000|2022-06-05 06:29:10|8577.16|8457.16|8577.41|8457.41|8577.41|8457.41|8577.16|8457.16|7
1654410560000|2022-06-05 06:29:20|8577.65|8457.65|8577.9|8457.9|8577.94|8457.94|8577.65|8457.65|8
1654410570000|2022-06-05 06:29:30|8577.86|8457.86|8579.21|8459.21|8579.3|8459.3|8577.86|8457.86|8
1654410580000|2022-06-05 06:29:40|8579.1|8459.1|8579.25|8459.25|8579.25|8459.25|8579.1|8459.1|7
1654410590000|2022-06-05 06:29:50|8579.23|8459.23|8577.81|8457.81|8579.23|8459.23|8577.81|8457.81|9
1654410600000|2022-06-05 06:30:00|8577.7|8457.7|8575.53|8455.53|8577.7|8457.7|8575.53|8455.53|10
1654410610000|2022-06-05 06:30:10|8575.51|8455.51|8574.81|8454.81|8575.51|8455.51|8574.81|8454.81|9
1654410620000|2022-06-05 06:30:20|8574.41|8454.41|8578.26|8458.26|8578.29|8458.29|8574.27|8454.27|10
1654410630000|2022-06-05 06:30:30|8577.83|8457.83|8577.91|8457.91|8578.12|8458.12|8577.82|8457.82|10
1654410640000|2022-06-05 06:30:40|8578.14|8458.14|8577.8|8457.8|8578.14|8458.14|8577.71|8457.71|9
1654410650000|2022-06-05 06:30:50|8577.63|8457.63|8577.19|8457.19|8577.63|8457.63|8577.19|8457.19|8
1654410660000|2022-06-05 06:31:00|8577.44|8457.44|8575.81|8455.81|8577.77|8457.77|8575.81|8455.81|9
1654410670000|2022-06-05 06:31:10|8575.87|8455.87|8575.9|8455.9|8576.18|8456.18|8575.87|8455.87|10
1654410680000|2022-06-05 06:31:20|8575.85|8455.85|8575.91|8455.91|8575.91|8455.91|8575.79|8455.79|5
1654410690000|2022-06-05 06:31:30|8575.93|8455.93|8576.19|8456.19|8576.19|8456.19|8575.78|8455.78|9
1654410700000|2022-06-05 06:31:40|8576.2|8456.2|8574.55|8454.55|8576.51|8456.51|8574.55|8454.55|10
1654410710000|2022-06-05 06:31:50|8574.43|8454.43|8574.37|8454.37|8574.53|8454.53|8574.29|8454.29|10
1654410720000|2022-06-05 06:32:00|8574.13|8454.13|8574.07|8454.07|8574.29|8454.29|8574|8454|8
1654410730000|2022-06-05 06:32:10|8573.89|8453.89|8575.54|8455.54|8575.54|8455.54|8573.89|8453.89|9
1654410740000|2022-06-05 06:32:20|8575.64|8455.64|8576.91|8456.91|8576.91|8456.91|8575.64|8455.64|10
1654410750000|2022-06-05 06:32:30|8577.07|8457.07|8577.46|8457.46|8577.46|8457.46|8577.07|8457.07|10
1654410760000|2022-06-05 06:32:40|8577.47|8457.47|8577.44|8457.44|8577.6|8457.6|8577.3|8457.3|8
1654410770000|2022-06-05 06:32:50|8577.54|8457.54|8577.94|8457.94|8577.94|8457.94|8577.52|8457.52|7
1654410780000|2022-06-05 06:33:00|8577.96|8457.96|8578.65|8458.65|8578.75|8458.75|8577.96|8457.96|9
1654410790000|2022-06-05 06:33:10|8578.6|8458.6|8578.27|8458.27|8578.69|8458.69|8578.21|8458.21|8
1654410800000|2022-06-05 06:33:20|8578.17|8458.17|8578.54|8458.54|8578.54|8458.54|8577.94|8457.94|9
1654410810000|2022-06-05 06:33:30|8578.59|8458.59|8578.62|8458.62|8578.62|8458.62|8578.38|8458.38|8
1654410820000|2022-06-05 06:33:40|8578.73|8458.73|8579.29|8459.29|8579.29|8459.29|8578.73|8458.73|8
1654410830000|2022-06-05 06:33:50|8579.53|8459.53|8580.45|8460.45|8580.47|8460.47|8579.53|8459.53|9
1654410840000|2022-06-05 06:34:00|8580.47|8460.47|8580.41|8460.41|8580.48|8460.48|8580.41|8460.41|7
1654410850000|2022-06-05 06:34:10|8580.43|8460.43|8580.88|8460.88|8580.88|8460.88|8580.34|8460.34|7
1654410860000|2022-06-05 06:34:20|8580.81|8460.81|8580.85|8460.85|8580.85|8460.85|8580.7|8460.7|9
1654410870000|2022-06-05 06:34:30|8581.02|8461.02|8580.52|8460.52|8581.04|8461.04|8580.52|8460.52|6
1654410880000|2022-06-05 06:34:40|8580.51|8460.51|8580.49|8460.49|8580.61|8460.61|8580.44|8460.44|7
1654410890000|2022-06-05 06:34:50|8580.53|8460.53|8580.51|8460.51|8580.53|8460.53|8580.43|8460.43|5
1654410900000|2022-06-05 06:35:00|8580.31|8460.31|8580.61|8460.61|8580.62|8460.62|8580.31|8460.31|7
1654410910000|2022-06-05 06:35:10|8580.57|8460.57|8580.75|8460.75|8580.75|8460.75|8580.44|8460.44|7
1654410920000|2022-06-05 06:35:20|8580.76|8460.76|8580.89|8460.89|8580.91|8460.91|8580.75|8460.75|9
1654410930000|2022-06-05 06:35:30|8580.82|8460.82|8580.68|8460.68|8581.32|8461.32|8580.67|8460.67|9
1654410940000|2022-06-05 06:35:40|8580.75|8460.75|8580.5|8460.5|8580.75|8460.75|8580.35|8460.35|8
1654410950000|2022-06-05 06:35:50|8580.55|8460.55|8580.76|8460.76|8580.76|8460.76|8580.49|8460.49|7
1654410960000|2022-06-05 06:36:00|8580.79|8460.79|8581.1|8461.1|8581.1|8461.1|8580.7|8460.7|9
1654410970000|2022-06-05 06:36:10|8581.08|8461.08|8581.14|8461.14|8581.36|8461.36|8580.96|8460.96|9
1654410980000|2022-06-05 06:36:20|8581.2|8461.2|8581.15|8461.15|8581.2|8461.2|8581.03|8461.03|7
1654410990000|2022-06-05 06:36:30|8581.8|8461.8|8582.15|8462.15|8582.19|8462.19|8581.8|8461.8|8
1654411000000|2022-06-05 06:36:40|8582.17|8462.17|8582.6|8462.6|8582.65|8462.65|8581.83|8461.83|10
1654411010000|2022-06-05 06:36:50|8582.75|8462.75|8583.2|8463.2|8583.2|8463.2|8582.75|8462.75|8
1654411020000|2022-06-05 06:37:00|8583.27|8463.27|8583.55|8463.55|8583.55|8463.55|8583.1|8463.1|9
1654411030000|2022-06-05 06:37:10|8583.61|8463.61|8583.32|8463.32|8583.74|8463.74|8582.91|8462.91|9
1654411040000|2022-06-05 06:37:20|8583.33|8463.33|8583.79|8463.79|8583.97|8463.97|8583.33|8463.33|9
1654411050000|2022-06-05 06:37:30|8583.54|8463.54|8583.45|8463.45|8583.77|8463.77|8583.45|8463.45|9
1654411060000|2022-06-05 06:37:40|8583.41|8463.41|8583.65|8463.65|8583.75|8463.75|8583.41|8463.41|9
1654411070000|2022-06-05 06:37:50|8583.63|8463.63|8583.49|8463.49|8583.63|8463.63|8583.49|8463.49|4
1654411080000|2022-06-05 06:38:00|8583.6|8463.6|8582.7|8462.7|8583.6|8463.6|8582.64|8462.64|9
1654411090000|2022-06-05 06:38:10|8582.64|8462.64|8582.2|8462.2|8582.64|8462.64|8582.15|8462.15|8
1654411100000|2022-06-05 06:38:20|8582.17|8462.17|8582.14|8462.14|8582.2|8462.2|8582.1|8462.1|7
1654411110000|2022-06-05 06:38:30|8581.99|8461.99|8582.74|8462.74|8582.74|8462.74|8581.99|8461.99|8
1654411120000|2022-06-05 06:38:40|8582.71|8462.71|8582.91|8462.91|8582.98|8462.98|8582.7|8462.7|9
1654411130000|2022-06-05 06:38:50|8582.99|8462.99|8583.31|8463.31|8583.31|8463.31|8582.99|8462.99|9
1654411140000|2022-06-05 06:39:00|8583.29|8463.29|8583.36|8463.36|8583.36|8463.36|8583.29|8463.29|4
1654411150000|2022-06-05 06:39:10|8583.46|8463.46|8583.97|8463.97|8583.97|8463.97|8583.46|8463.46|7
1654411160000|2022-06-05 06:39:20|8584.12|8464.12|8583.49|8463.49|8584.37|8464.37|8583.49|8463.49|8
1654411170000|2022-06-05 06:39:30|8583.52|8463.52|8583.76|8463.76|8583.84|8463.84|8583.49|8463.49|8
1654411180000|2022-06-05 06:39:40|8583.63|8463.63|8584.73|8464.73|8584.73|8464.73|8583.58|8463.58|8
1654411190000|2022-06-05 06:39:50|8584.72|8464.72|8586.25|8466.25|8586.41|8466.41|8584.72|8464.72|10
1654411200000|2022-06-05 06:40:00|8586.14|8466.14|8586.34|8466.34|8586.34|8466.34|8586.14|8466.14|7
1654411210000|2022-06-05 06:40:10|8586.44|8466.44|8585.81|8465.81|8586.44|8466.44|8585.81|8465.81|9
1654411220000|2022-06-05 06:40:20|8586.03|8466.03|8586.3|8466.3|8586.34|8466.34|8586.03|8466.03|8
1654411230000|2022-06-05 06:40:30|8586.29|8466.29|8586.95|8466.95|8586.95|8466.95|8586.29|8466.29|9
1654411240000|2022-06-05 06:40:40|8586.97|8466.97|8586.91|8466.91|8586.97|8466.97|8586.78|8466.78|6
1654411250000|2022-06-05 06:40:50|8586.92|8466.92|8586.91|8466.91|8586.92|8466.92|8586.77|8466.77|9
1654411260000|2022-06-05 06:41:00|8586.96|8466.96|8586.32|8466.32|8586.96|8466.96|8586.32|8466.32|9
1654411270000|2022-06-05 06:41:10|8586.2|8466.2|8585.81|8465.81|8586.23|8466.23|8585.81|8465.81|8
1654411280000|2022-06-05 06:41:20|8585.7|8465.7|8585.51|8465.51|8585.7|8465.7|8585.51|8465.51|9
1654411290000|2022-06-05 06:41:30|8585.41|8465.41|8585.18|8465.18|8585.9|8465.9|8585.14|8465.14|9
1654411300000|2022-06-05 06:41:40|8585.33|8465.33|8584.84|8464.84|8585.33|8465.33|8584.8|8464.8|10
1654411310000|2022-06-05 06:41:50|8584.83|8464.83|8584.73|8464.73|8584.84|8464.84|8584.71|8464.71|7
1654411320000|2022-06-05 06:42:00|8584.72|8464.72|8584.62|8464.62|8584.75|8464.75|8584.62|8464.62|7
1654411330000|2022-06-05 06:42:10|8584.64|8464.64|8584.74|8464.74|8584.78|8464.78|8584.64|8464.64|7
1654411340000|2022-06-05 06:42:20|8584.73|8464.73|8584.69|8464.69|8584.76|8464.76|8584.65|8464.65|7
1654411350000|2022-06-05 06:42:30|8584.77|8464.77|8584.66|8464.66|8584.82|8464.82|8584.61|8464.61|9
1654411360000|2022-06-05 06:42:40|8584.67|8464.67|8584.61|8464.61|8584.68|8464.68|8584.55|8464.55|8
1654411370000|2022-06-05 06:42:50|8584.64|8464.64|8584.56|8464.56|8584.64|8464.64|8584.56|8464.56|7
1654411380000|2022-06-05 06:43:00|8584.57|8464.57|8584.73|8464.73|8584.75|8464.75|8584.57|8464.57|7
1654411390000|2022-06-05 06:43:10|8584.76|8464.76|8585.05|8465.05|8585.05|8465.05|8584.67|8464.67|9
1654411400000|2022-06-05 06:43:20|8585.09|8465.09|8585.1|8465.1|8585.16|8465.16|8584.97|8464.97|8
1654411410000|2022-06-05 06:43:30|8585.12|8465.12|8585.37|8465.37|8585.39|8465.39|8585.1|8465.1|9
1654411420000|2022-06-05 06:43:40|8585.36|8465.36|8585.84|8465.84|8585.84|8465.84|8585.36|8465.36|8
1654411430000|2022-06-05 06:43:50|8585.81|8465.81|8586.46|8466.46|8586.47|8466.47|8585.81|8465.81|9
1654411440000|2022-06-05 06:44:00|8586.57|8466.57|8586.68|8466.68|8586.71|8466.71|8586.57|8466.57|6
1654411450000|2022-06-05 06:44:10|8586.79|8466.79|8586.88|8466.88|8586.88|8466.88|8586.7|8466.7|7
1654411460000|2022-06-05 06:44:20|8587.01|8467.01|8586.99|8466.99|8587.07|8467.07|8586.98|8466.98|8
1654411470000|2022-06-05 06:44:30|8587|8467|8586.54|8466.54|8587|8467|8586.54|8466.54|8
1654411480000|2022-06-05 06:44:40|8586.5|8466.5|8586.56|8466.56|8586.61|8466.61|8586.5|8466.5|8
1654411490000|2022-06-05 06:44:50|8586.47|8466.47|8586.5|8466.5|8586.61|8466.61|8586.27|8466.27|8
1654411500000|2022-06-05 06:45:00|8586.53|8466.53|8586.44|8466.44|8586.53|8466.53|8586.34|8466.34|9
1654411510000|2022-06-05 06:45:10|8586.46|8466.46|8586.46|8466.46|8586.49|8466.49|8586.43|8466.43|7
1654411520000|2022-06-05 06:45:20|8586.51|8466.51|8587.24|8467.24|8587.24|8467.24|8586.51|8466.51|8
1654411530000|2022-06-05 06:45:30|8587.15|8467.15|8587.4|8467.4|8587.4|8467.4|8587.14|8467.14|6
1654411540000|2022-06-05 06:45:40|8587.34|8467.34|8585.6|8465.6|8587.34|8467.34|8585.6|8465.6|9
1654411550000|2022-06-05 06:45:50|8585.58|8465.58|8585.18|8465.18|8585.58|8465.58|8585.08|8465.08|10
1654411560000|2022-06-05 06:46:00|8585.23|8465.23|8585.1|8465.1|8585.23|8465.23|8585.05|8465.05|8
1654411570000|2022-06-05 06:46:10|8585.2|8465.2|8585.16|8465.16|8585.21|8465.21|8584.82|8464.82|7
1654411580000|2022-06-05 06:46:20|8585.17|8465.17|8584.12|8464.12|8585.17|8465.17|8584.12|8464.12|8
1654411590000|2022-06-05 06:46:30|8584.08|8464.08|8583.68|8463.68|8584.08|8464.08|8583.68|8463.68|7
1654411600000|2022-06-05 06:46:40|8583.3|8463.3|8583|8463|8583.3|8463.3|8583|8463|9
1654411610000|2022-06-05 06:46:50|8582.98|8462.98|8582.78|8462.78|8583.05|8463.05|8582.78|8462.78|8
1654411620000|2022-06-05 06:47:00|8582.87|8462.87|8582.56|8462.56|8582.9|8462.9|8582.53|8462.53|10
1654411630000|2022-06-05 06:47:10|8582.59|8462.59|8582.62|8462.62|8582.82|8462.82|8582.57|8462.57|9
1654411640000|2022-06-05 06:47:20|8582.35|8462.35|8582.15|8462.15|8582.52|8462.52|8582.15|8462.15|5
1654411650000|2022-06-05 06:47:30|8582.08|8462.08|8582.74|8462.74|8582.77|8462.77|8581.72|8461.72|7
1654411660000|2022-06-05 06:47:40|8582.75|8462.75|8582.83|8462.83|8582.83|8462.83|8582.42|8462.42|10
1654411670000|2022-06-05 06:47:50|8582.84|8462.84|8583|8463|8583|8463|8582.81|8462.81|7
1654411680000|2022-06-05 06:48:00|8582.99|8462.99|8582.97|8462.97|8582.99|8462.99|8582.82|8462.82|8
1654411690000|2022-06-05 06:48:10|8582.9|8462.9|8582.72|8462.72|8582.95|8462.95|8582.66|8462.66|8
1654411700000|2022-06-05 06:48:20|8582.93|8462.93|8582.67|8462.67|8582.93|8462.93|8582.43|8462.43|10
1654411710000|2022-06-05 06:48:30|8582.6|8462.6|8582.08|8462.08|8582.6|8462.6|8582.03|8462.03|9
1654411720000|2022-06-05 06:48:40|8582.02|8462.02|8582.04|8462.04|8582.04|8462.04|8581.93|8461.93|8
1654411730000|2022-06-05 06:48:50|8582.12|8462.12|8581.86|8461.86|8582.32|8462.32|8581.86|8461.86|9
1654411740000|2022-06-05 06:49:00|8581.88|8461.88|8581|8461|8581.88|8461.88|8581|8461|10
1654411750000|2022-06-05 06:49:10|8580.99|8460.99|8580.76|8460.76|8581.11|8461.11|8580.66|8460.66|9
1654411760000|2022-06-05 06:49:20|8580.74|8460.74|8580.05|8460.05|8580.74|8460.74|8579.81|8459.81|9
1654411770000|2022-06-05 06:49:30|8579.96|8459.96|8578.45|8458.45|8580.11|8460.11|8578.19|8458.19|10
1654411780000|2022-06-05 06:49:40|8578.34|8458.34|8578.64|8458.64|8578.83|8458.83|8578.27|8458.27|9
1654411790000|2022-06-05 06:49:50|8578.66|8458.66|8578.82|8458.82|8579.23|8459.23|8578.66|8458.66|10
1654411800000|2022-06-05 06:50:00|8578.77|8458.77|8577.99|8457.99|8578.77|8458.77|8577.97|8457.97|10
1654411810000|2022-06-05 06:50:10|8577.87|8457.87|8577.85|8457.85|8578.03|8458.03|8577.8|8457.8|7
1654411820000|2022-06-05 06:50:20|8577.86|8457.86|8576.69|8456.69|8577.86|8457.86|8576.68|8456.68|7
1654411830000|2022-06-05 06:50:30|8576.7|8456.7|8576.24|8456.24|8576.75|8456.75|8576.21|8456.21|8
1654411840000|2022-06-05 06:50:40|8576.11|8456.11|8575.88|8455.88|8576.11|8456.11|8575.83|8455.83|7
1654411850000|2022-06-05 06:50:50|8575.98|8455.98|8575.6|8455.6|8575.98|8455.98|8575.56|8455.56|8
1654411860000|2022-06-05 06:51:00|8575.62|8455.62|8574.82|8454.82|8575.62|8455.62|8574.82|8454.82|8
1654411870000|2022-06-05 06:51:10|8574.84|8454.84|8574.69|8454.69|8574.84|8454.84|8574.69|8454.69|8
1654411880000|2022-06-05 06:51:20|8574.74|8454.74|8574.1|8454.1|8574.75|8454.75|8574.05|8454.05|8
1654411890000|2022-06-05 06:51:30|8574.12|8454.12|8574.57|8454.57|8574.57|8454.57|8573.86|8453.86|6
1654411900000|2022-06-05 06:51:40|8574.54|8454.54|8574.59|8454.59|8574.74|8454.74|8574.54|8454.54|7
1654411910000|2022-06-05 06:51:50|8574.68|8454.68|8574.86|8454.86|8574.87|8454.87|8574.68|8454.68|9
1654411920000|2022-06-05 06:52:00|8574.73|8454.73|8574.81|8454.81|8574.82|8454.82|8574.73|8454.73|8
1654411930000|2022-06-05 06:52:10|8575.1|8455.1|8575.31|8455.31|8575.31|8455.31|8575.08|8455.08|8
1654411940000|2022-06-05 06:52:20|8575.39|8455.39|8575.49|8455.49|8575.49|8455.49|8575.23|8455.23|8
1654411950000|2022-06-05 06:52:30|8575.51|8455.51|8575.81|8455.81|8575.81|8455.81|8575.37|8455.37|10
1654411960000|2022-06-05 06:52:40|8575.88|8455.88|8575.09|8455.09|8575.88|8455.88|8575.09|8455.09|9
1654411970000|2022-06-05 06:52:50|8575|8455|8575.2|8455.2|8575.2|8455.2|8575|8455|9
1654411980000|2022-06-05 06:53:00|8575.12|8455.12|8575.05|8455.05|8575.31|8455.31|8574.97|8454.97|7
1654411990000|2022-06-05 06:53:10|8575.11|8455.11|8575.13|8455.13|8575.21|8455.21|8575.05|8455.05|8
1654412000000|2022-06-05 06:53:20|8575.07|8455.07|8574.62|8454.62|8575.12|8455.12|8574.57|8454.57|8
1654412010000|2022-06-05 06:53:30|8574.6|8454.6|8574.55|8454.55|8574.71|8454.71|8574.55|8454.55|6
1654412020000|2022-06-05 06:53:40|8574.43|8454.43|8574.47|8454.47|8574.5|8454.5|8574.42|8454.42|5
1654412030000|2022-06-05 06:53:50|8574.34|8454.34|8574.24|8454.24|8574.34|8454.34|8574.24|8454.24|5
1654412040000|2022-06-05 06:54:00|8573.92|8453.92|8573.8|8453.8|8574.03|8454.03|8573.8|8453.8|8
1654412050000|2022-06-05 06:54:10|8573.88|8453.88|8575.26|8455.26|8575.26|8455.26|8573.85|8453.85|8
1654412060000|2022-06-05 06:54:20|8575.75|8455.75|8575.22|8455.22|8575.75|8455.75|8575|8455|7
1654412070000|2022-06-05 06:54:30|8575.32|8455.32|8574.95|8454.95|8575.32|8455.32|8574.95|8454.95|9
1654412080000|2022-06-05 06:54:40|8574.84|8454.84|8575.16|8455.16|8575.16|8455.16|8574.81|8454.81|9
1654412090000|2022-06-05 06:54:50|8575.24|8455.24|8575.13|8455.13|8575.25|8455.25|8575.11|8455.11|9
1654412100000|2022-06-05 06:55:00|8575.22|8455.22|8575.1|8455.1|8575.22|8455.22|8575.04|8455.04|9
1654412110000|2022-06-05 06:55:10|8574.95|8454.95|8574.22|8454.22|8574.95|8454.95|8574.22|8454.22|9
1654412120000|2022-06-05 06:55:20|8574.17|8454.17|8573.05|8453.05|8574.17|8454.17|8573.05|8453.05|8
1654412130000|2022-06-05 06:55:30|8573.32|8453.32|8573.3|8453.3|8573.45|8453.45|8573.23|8453.23|8
1654412140000|2022-06-05 06:55:40|8573.33|8453.33|8573.34|8453.34|8573.34|8453.34|8573.22|8453.22|8
1654412150000|2022-06-05 06:55:50|8573.36|8453.36|8573.78|8453.78|8573.85|8453.85|8573.31|8453.31|6
1654412160000|2022-06-05 06:56:00|8573.73|8453.73|8573.86|8453.86|8573.93|8453.93|8573.7|8453.7|6
1654412170000|2022-06-05 06:56:10|8574|8454|8573.72|8453.72|8574|8454|8573.65|8453.65|6
1654412180000|2022-06-05 06:56:20|8573.76|8453.76|8573.81|8453.81|8573.88|8453.88|8573.76|8453.76|5
1654412190000|2022-06-05 06:56:30|8573.74|8453.74|8574.27|8454.27|8574.27|8454.27|8573.73|8453.73|8
1654412200000|2022-06-05 06:56:40|8574.28|8454.28|8574.01|8454.01|8574.28|8454.28|8573.97|8453.97|4
1654412210000|2022-06-05 06:56:50|8574.26|8454.26|8574.84|8454.84|8574.84|8454.84|8574.22|8454.22|10
1654412220000|2022-06-05 06:57:00|8574.88|8454.88|8574.81|8454.81|8575.05|8455.05|8574.81|8454.81|9
1654412230000|2022-06-05 06:57:10|8574.82|8454.82|8574.86|8454.86|8574.96|8454.96|8574.69|8454.69|9
1654412240000|2022-06-05 06:57:20|8574.81|8454.81|8574.58|8454.58|8574.81|8454.81|8574.58|8454.58|8
1654412250000|2022-06-05 06:57:30|8574.88|8454.88|8574.27|8454.27|8574.88|8454.88|8574.24|8454.24|8
1654412260000|2022-06-05 06:57:40|8574.22|8454.22|8573.96|8453.96|8574.22|8454.22|8573.9|8453.9|7
1654412270000|2022-06-05 06:57:50|8573.97|8453.97|8573.62|8453.62|8573.97|8453.97|8573.62|8453.62|7
1654412280000|2022-06-05 06:58:00|8573.6|8453.6|8574.09|8454.09|8574.09|8454.09|8573.54|8453.54|7
1654412290000|2022-06-05 06:58:10|8574.06|8454.06|8574.08|8454.08|8574.23|8454.23|8573.99|8453.99|9
1654412300000|2022-06-05 06:58:20|8574.2|8454.2|8574.18|8454.18|8574.21|8454.21|8574.03|8454.03|8
1654412310000|2022-06-05 06:58:30|8574.12|8454.12|8574.4|8454.4|8574.42|8454.42|8574.12|8454.12|7
1654412320000|2022-06-05 06:58:40|8574.32|8454.32|8573.33|8453.33|8574.32|8454.32|8573.29|8453.29|9
1654412330000|2022-06-05 06:58:50|8573.34|8453.34|8572.72|8452.72|8573.41|8453.41|8572.72|8452.72|8
1654412340000|2022-06-05 06:59:00|8572.71|8452.71|8572.23|8452.23|8572.71|8452.71|8571.97|8451.97|9
1654412350000|2022-06-05 06:59:10|8572.17|8452.17|8572.63|8452.63|8572.63|8452.63|8572.17|8452.17|8
1654412360000|2022-06-05 06:59:20|8572.41|8452.41|8572.63|8452.63|8572.63|8452.63|8572.31|8452.31|7
1654412370000|2022-06-05 06:59:30|8572.61|8452.61|8572.1|8452.1|8572.61|8452.61|8572.09|8452.09|7
1654412380000|2022-06-05 06:59:40|8572.18|8452.18|8571.66|8451.66|8572.18|8452.18|8571.61|8451.61|10
1654412390000|2022-06-05 06:59:50|8571.54|8451.54|8571.3|8451.3|8571.54|8451.54|8571.3|8451.3|10
1654412400000|2022-06-05 07:00:00|8571.37|8451.37|8570.29|8450.29|8571.37|8451.37|8570.2|8450.2|8
1654412410000|2022-06-05 07:00:10|8569.92|8449.92|8569.53|8449.53|8569.92|8449.92|8569.49|8449.49|9
1654412420000|2022-06-05 07:00:20|8569.4|8449.4|8568.88|8448.88|8569.4|8449.4|8568.81|8448.81|8
1654412430000|2022-06-05 07:00:30|8568.91|8448.91|8568.33|8448.33|8568.91|8448.91|8568.33|8448.33|6
1654412440000|2022-06-05 07:00:40|8568.19|8448.19|8568.37|8448.37|8568.43|8448.43|8568.04|8448.04|6
1654412450000|2022-06-05 07:00:50|8568.43|8448.43|8568.68|8448.68|8568.68|8448.68|8568.43|8448.43|9
1654412460000|2022-06-05 07:01:00|8568.69|8448.69|8568.26|8448.26|8568.69|8448.69|8568.24|8448.24|8
1654412470000|2022-06-05 07:01:10|8568.24|8448.24|8568.17|8448.17|8568.4|8448.4|8568.17|8448.17|6
1654412480000|2022-06-05 07:01:20|8568.13|8448.13|8567.52|8447.52|8568.13|8448.13|8567.46|8447.46|7
1654412490000|2022-06-05 07:01:30|8567.46|8447.46|8566.75|8446.75|8567.46|8447.46|8566.75|8446.75|9
1654412500000|2022-06-05 07:01:40|8566.68|8446.68|8566.23|8446.23|8566.73|8446.73|8566.12|8446.12|10
1654412510000|2022-06-05 07:01:50|8566.4|8446.4|8566.36|8446.36|8566.4|8446.4|8566.27|8446.27|6
1654412520000|2022-06-05 07:02:00|8566.4|8446.4|8565.41|8445.41|8566.4|8446.4|8565.41|8445.41|7
1654412530000|2022-06-05 07:02:10|8565.32|8445.32|8561.98|8441.98|8565.32|8445.32|8561.98|8441.98|10
1654412540000|2022-06-05 07:02:20|8561.99|8441.99|8561.76|8441.76|8561.99|8441.99|8561.68|8441.68|9
1654412550000|2022-06-05 07:02:30|8561.81|8441.81|8561.63|8441.63|8561.81|8441.81|8561.63|8441.63|7
1654412560000|2022-06-05 07:02:40|8561.99|8441.99|8562.56|8442.56|8562.57|8442.57|8561.99|8441.99|10
1654412570000|2022-06-05 07:02:50|8562.64|8442.64|8563.08|8443.08|8563.13|8443.13|8562.63|8442.63|10
1654412580000|2022-06-05 07:03:00|8563.02|8443.02|8563.27|8443.27|8563.3|8443.3|8563.02|8443.02|8
1654412590000|2022-06-05 07:03:10|8563.53|8443.53|8563.38|8443.38|8563.64|8443.64|8563.38|8443.38|8
1654412600000|2022-06-05 07:03:20|8563.54|8443.54|8563.45|8443.45|8563.56|8443.56|8563.38|8443.38|9
1654412610000|2022-06-05 07:03:30|8563.47|8443.47|8563.58|8443.58|8563.87|8443.87|8563.47|8443.47|9
1654412620000|2022-06-05 07:03:40|8563.46|8443.46|8563.4|8443.4|8563.46|8443.46|8563.29|8443.29|10
1654412630000|2022-06-05 07:03:50|8563.47|8443.47|8564.04|8444.04|8564.04|8444.04|8563.47|8443.47|9
1654412640000|2022-06-05 07:04:00|8564.24|8444.24|8564.23|8444.23|8564.33|8444.33|8564.08|8444.08|9
1654412650000|2022-06-05 07:04:10|8564.22|8444.22|8564.57|8444.57|8564.57|8444.57|8564.22|8444.22|9
1654412660000|2022-06-05 07:04:20|8564.54|8444.54|8564.67|8444.67|8564.89|8444.89|8564.54|8444.54|9
1654412670000|2022-06-05 07:04:30|8564.69|8444.69|8564.6|8444.6|8565.03|8445.03|8564.6|8444.6|9
1654412680000|2022-06-05 07:04:40|8564.44|8444.44|8563.8|8443.8|8564.44|8444.44|8563.8|8443.8|10
1654412690000|2022-06-05 07:04:50|8563.73|8443.73|8563.21|8443.21|8563.92|8443.92|8563.21|8443.21|9
1654412700000|2022-06-05 07:05:00|8563.32|8443.32|8563.54|8443.54|8563.54|8443.54|8563.17|8443.17|8
1654412710000|2022-06-05 07:05:10|8563.42|8443.42|8563.51|8443.51|8563.52|8443.52|8563.36|8443.36|8
1654412720000|2022-06-05 07:05:20|8563.5|8443.5|8563.59|8443.59|8563.78|8443.78|8563.5|8443.5|10
1654412730000|2022-06-05 07:05:30|8563.75|8443.75|8565.25|8445.25|8565.25|8445.25|8563.72|8443.72|9
1654412740000|2022-06-05 07:05:40|8565.37|8445.37|8565.65|8445.65|8565.65|8445.65|8565.32|8445.32|7
1654412750000|2022-06-05 07:05:50|8565.69|8445.69|8566.18|8446.18|8566.23|8446.23|8565.69|8445.69|10
1654412760000|2022-06-05 07:06:00|8566.52|8446.52|8566.42|8446.42|8566.65|8446.65|8566.42|8446.42|8
1654412770000|2022-06-05 07:06:10|8566.71|8446.71|8566.59|8446.59|8566.71|8446.71|8566.52|8446.52|8
1654412780000|2022-06-05 07:06:20|8566.63|8446.63|8567.23|8447.23|8567.23|8447.23|8566.55|8446.55|9
1654412790000|2022-06-05 07:06:30|8567.24|8447.24|8567.35|8447.35|8567.44|8447.44|8567.24|8447.24|9
1654412800000|2022-06-05 07:06:40|8567.37|8447.37|8567.36|8447.36|8567.38|8447.38|8567.19|8447.19|9
1654412810000|2022-06-05 07:06:50|8567.33|8447.33|8568.22|8448.22|8568.22|8448.22|8567.33|8447.33|9
1654412820000|2022-06-05 07:07:00|8568.4|8448.4|8567.7|8447.7|8568.4|8448.4|8567.34|8447.34|9
1654412830000|2022-06-05 07:07:10|8567.76|8447.76|8567.85|8447.85|8567.9|8447.9|8567.7|8447.7|7
1654412840000|2022-06-05 07:07:20|8567.78|8447.78|8567.78|8447.78|8567.87|8447.87|8567.72|8447.72|8
1654412850000|2022-06-05 07:07:30|8567.81|8447.81|8567.63|8447.63|8567.81|8447.81|8567.52|8447.52|9
1654412860000|2022-06-05 07:07:40|8567.8|8447.8|8567.79|8447.79|8567.84|8447.84|8567.77|8447.77|9
1654412870000|2022-06-05 07:07:50|8567.82|8447.82|8567.96|8447.96|8568.04|8448.04|8567.78|8447.78|8
1654412880000|2022-06-05 07:08:00|8567.95|8447.95|8568.08|8448.08|8568.08|8448.08|8567.95|8447.95|6
1654412890000|2022-06-05 07:08:10|8568.07|8448.07|8567.29|8447.29|8568.31|8448.31|8567.11|8447.11|10
1654412900000|2022-06-05 07:08:20|8567.3|8447.3|8567.13|8447.13|8567.3|8447.3|8567.13|8447.13|7
1654412910000|2022-06-05 07:08:30|8567.12|8447.12|8567.55|8447.55|8567.55|8447.55|8567.05|8447.05|8
1654412920000|2022-06-05 07:08:40|8567.51|8447.51|8567.91|8447.91|8567.96|8447.96|8567.51|8447.51|7
1654412930000|2022-06-05 07:08:50|8567.93|8447.93|8568.28|8448.28|8568.28|8448.28|8567.89|8447.89|8
1654412940000|2022-06-05 07:09:00|8568.23|8448.23|8568.55|8448.55|8568.6|8448.6|8568.17|8448.17|9
1654412950000|2022-06-05 07:09:10|8568.64|8448.64|8569.78|8449.78|8569.78|8449.78|8568.64|8448.64|9
1654412960000|2022-06-05 07:09:20|8570.24|8450.24|8570.79|8450.79|8570.99|8450.99|8570|8450|10
1654412970000|2022-06-05 07:09:30|8570.87|8450.87|8571.57|8451.57|8571.57|8451.57|8570.85|8450.85|8
1654412980000|2022-06-05 07:09:40|8571.47|8451.47|8572.15|8452.15|8572.15|8452.15|8571.47|8451.47|7
1654412990000|2022-06-05 07:09:50|8572.26|8452.26|8572.69|8452.69|8572.79|8452.79|8572.19|8452.19|10
1654413000000|2022-06-05 07:10:00|8572.73|8452.73|8573.98|8453.98|8574.08|8454.08|8572.71|8452.71|10
1654413010000|2022-06-05 07:10:10|8574.01|8454.01|8573.95|8453.95|8574.06|8454.06|8573.95|8453.95|8
1654413020000|2022-06-05 07:10:20|8573.84|8453.84|8573.85|8453.85|8573.97|8453.97|8573.84|8453.84|9
1654413030000|2022-06-05 07:10:30|8574.16|8454.16|8575.91|8455.91|8575.91|8455.91|8574.16|8454.16|9
1654413040000|2022-06-05 07:10:40|8575.99|8455.99|8576.66|8456.66|8576.66|8456.66|8575.99|8455.99|7
1654413050000|2022-06-05 07:10:50|8576.76|8456.76|8577.07|8457.07|8577.14|8457.14|8576.76|8456.76|10
1654413060000|2022-06-05 07:11:00|8577.08|8457.08|8577.15|8457.15|8577.15|8457.15|8576.88|8456.88|9
1654413070000|2022-06-05 07:11:10|8577.16|8457.16|8578.07|8458.07|8578.14|8458.14|8577.16|8457.16|9
1654413080000|2022-06-05 07:11:20|8578|8458|8577.77|8457.77|8578.06|8458.06|8577.46|8457.46|7
1654413090000|2022-06-05 07:11:30|8578.46|8458.46|8578.78|8458.78|8578.78|8458.78|8578.35|8458.35|5
1654413100000|2022-06-05 07:11:40|8578.67|8458.67|8578.78|8458.78|8578.79|8458.79|8578.57|8458.57|8
1654413110000|2022-06-05 07:11:50|8578.75|8458.75|8579.01|8459.01|8579.01|8459.01|8578.75|8458.75|8
1654413120000|2022-06-05 07:12:00|8579.07|8459.07|8579.19|8459.19|8579.19|8459.19|8579.02|8459.02|7
1654413130000|2022-06-05 07:12:10|8579.28|8459.28|8579.93|8459.93|8579.93|8459.93|8579.21|8459.21|10
1654413140000|2022-06-05 07:12:20|8579.94|8459.94|8580.65|8460.65|8580.68|8460.68|8579.94|8459.94|9
1654413150000|2022-06-05 07:12:30|8580.69|8460.69|8580.7|8460.7|8580.7|8460.7|8580.37|8460.37|8
1654413160000|2022-06-05 07:12:40|8580.65|8460.65|8580.99|8460.99|8580.99|8460.99|8580.65|8460.65|8
1654413170000|2022-06-05 07:12:50|8580.92|8460.92|8581.77|8461.77|8581.77|8461.77|8580.92|8460.92|7
1654413180000|2022-06-05 07:13:00|8581.75|8461.75|8582.21|8462.21|8582.21|8462.21|8581.75|8461.75|9
1654413190000|2022-06-05 07:13:10|8582.32|8462.32|8582.91|8462.91|8582.91|8462.91|8582.32|8462.32|6
1654413200000|2022-06-05 07:13:20|8582.92|8462.92|8583.11|8463.11|8583.17|8463.17|8582.92|8462.92|6
1654413210000|2022-06-05 07:13:30|8582.97|8462.97|8583.06|8463.06|8583.06|8463.06|8582.95|8462.95|7
1654413220000|2022-06-05 07:13:40|8583.03|8463.03|8583.15|8463.15|8583.18|8463.18|8583.03|8463.03|7
1654413230000|2022-06-05 07:13:50|8583.02|8463.02|8583.15|8463.15|8583.24|8463.24|8582.93|8462.93|8
1654413240000|2022-06-05 07:14:00|8583.07|8463.07|8582.7|8462.7|8583.18|8463.18|8582.7|8462.7|7
1654413250000|2022-06-05 07:14:10|8582.62|8462.62|8582.43|8462.43|8582.66|8462.66|8582.43|8462.43|8
1654413260000|2022-06-05 07:14:20|8582.34|8462.34|8582.88|8462.88|8582.88|8462.88|8582.28|8462.28|9
1654413270000|2022-06-05 07:14:30|8583|8463|8582.7|8462.7|8583.01|8463.01|8582.7|8462.7|9
1654413280000|2022-06-05 07:14:40|8582.71|8462.71|8580.52|8460.52|8582.71|8462.71|8580.52|8460.52|9
1654413290000|2022-06-05 07:14:50|8580.34|8460.34|8579.87|8459.87|8580.34|8460.34|8579.87|8459.87|7
1654413300000|2022-06-05 07:15:00|8579.62|8459.62|8579.64|8459.64|8580.17|8460.17|8579.62|8459.62|8
1654413310000|2022-06-05 07:15:10|8579.53|8459.53|8579.11|8459.11|8579.64|8459.64|8579.11|8459.11|10
1654413320000|2022-06-05 07:15:20|8579.17|8459.17|8579.13|8459.13|8579.32|8459.32|8579|8459|9
1654413330000|2022-06-05 07:15:30|8579.15|8459.15|8579.2|8459.2|8579.2|8459.2|8578.89|8458.89|9
1654413340000|2022-06-05 07:15:40|8579.09|8459.09|8579.04|8459.04|8579.17|8459.17|8578.81|8458.81|9
1654413350000|2022-06-05 07:15:50|8579.15|8459.15|8579.19|8459.19|8579.35|8459.35|8579.13|8459.13|9
1654413360000|2022-06-05 07:16:00|8579.32|8459.32|8579.76|8459.76|8579.76|8459.76|8579.3|8459.3|8
1654413370000|2022-06-05 07:16:10|8579.77|8459.77|8580.22|8460.22|8580.22|8460.22|8579.77|8459.77|9
1654413380000|2022-06-05 07:16:20|8580.43|8460.43|8580.16|8460.16|8580.53|8460.53|8579.98|8459.98|9
1654413390000|2022-06-05 07:16:30|8580.18|8460.18|8580.27|8460.27|8580.46|8460.46|8580.18|8460.18|7
1654413400000|2022-06-05 07:16:40|8580.26|8460.26|8579.49|8459.49|8580.42|8460.42|8579.49|8459.49|8
1654413410000|2022-06-05 07:16:50|8579.43|8459.43|8579.46|8459.46|8579.55|8459.55|8579.43|8459.43|8
1654413420000|2022-06-05 07:17:00|8579.53|8459.53|8579.93|8459.93|8580.1|8460.1|8579.33|8459.33|10
1654413430000|2022-06-05 07:17:10|8579.95|8459.95|8579.54|8459.54|8580.08|8460.08|8579.54|8459.54|7
1654413440000|2022-06-05 07:17:20|8579.39|8459.39|8579.44|8459.44|8579.52|8459.52|8579.39|8459.39|9
1654413450000|2022-06-05 07:17:30|8579.49|8459.49|8578.72|8458.72|8579.49|8459.49|8578.63|8458.63|10
1654413460000|2022-06-05 07:17:40|8578.73|8458.73|8578.91|8458.91|8578.91|8458.91|8578.61|8458.61|8
1654413470000|2022-06-05 07:17:50|8578.89|8458.89|8579.1|8459.1|8579.11|8459.11|8578.81|8458.81|8
1654413480000|2022-06-05 07:18:00|8579.07|8459.07|8579.36|8459.36|8579.4|8459.4|8579.07|8459.07|10
1654413490000|2022-06-05 07:18:10|8579.31|8459.31|8579.32|8459.32|8579.49|8459.49|8579.26|8459.26|8
1654413500000|2022-06-05 07:18:20|8579.45|8459.45|8579.22|8459.22|8579.46|8459.46|8579.22|8459.22|9
1654413510000|2022-06-05 07:18:30|8579.16|8459.16|8578.92|8458.92|8579.17|8459.17|8578.92|8458.92|10
1654413520000|2022-06-05 07:18:40|8578.9|8458.9|8578.3|8458.3|8578.9|8458.9|8578.3|8458.3|9
1654413530000|2022-06-05 07:18:50|8578.29|8458.29|8577.53|8457.53|8578.29|8458.29|8577.48|8457.48|8
1654413540000|2022-06-05 07:19:00|8577.49|8457.49|8576.58|8456.58|8577.58|8457.58|8576.58|8456.58|6
1654413550000|2022-06-05 07:19:10|8576.4|8456.4|8573.79|8453.79|8576.4|8456.4|8573.79|8453.79|10
1654413560000|2022-06-05 07:19:20|8573.76|8453.76|8574.09|8454.09|8574.23|8454.23|8573.76|8453.76|9
1654413570000|2022-06-05 07:19:30|8574|8454|8573.42|8453.42|8574|8454|8573.42|8453.42|8
1654413580000|2022-06-05 07:19:40|8573.29|8453.29|8572.84|8452.84|8573.29|8453.29|8572.84|8452.84|7
1654413590000|2022-06-05 07:19:50|8572.69|8452.69|8571.66|8451.66|8572.71|8452.71|8571.66|8451.66|9
1654413600000|2022-06-05 07:20:00|8571.5|8451.5|8571.06|8451.06|8571.5|8451.5|8570.45|8450.45|9
1654413610000|2022-06-05 07:20:10|8571.14|8451.14|8570.96|8450.96|8571.25|8451.25|8570.95|8450.95|9
1654413620000|2022-06-05 07:20:20|8571|8451|8570.76|8450.76|8571.13|8451.13|8570.76|8450.76|7
1654413630000|2022-06-05 07:20:30|8570.81|8450.81|8570.54|8450.54|8570.82|8450.82|8570.54|8450.54|7
1654413640000|2022-06-05 07:20:40|8570.52|8450.52|8570.51|8450.51|8570.57|8450.57|8570.12|8450.12|10
1654413650000|2022-06-05 07:20:50|8570.6|8450.6|8570.33|8450.33|8570.6|8450.6|8570.33|8450.33|7
1654413660000|2022-06-05 07:21:00|8570.32|8450.32|8569.88|8449.88|8570.32|8450.32|8569.88|8449.88|10
1654413670000|2022-06-05 07:21:10|8569.84|8449.84|8569.8|8449.8|8569.84|8449.84|8569.6|8449.6|9
1654413680000|2022-06-05 07:21:20|8569.77|8449.77|8569.6|8449.6|8569.77|8449.77|8569.6|8449.6|9
1654413690000|2022-06-05 07:21:30|8569.63|8449.63|8569.67|8449.67|8569.69|8449.69|8569.62|8449.62|10
1654413700000|2022-06-05 07:21:40|8569.28|8449.28|8569.36|8449.36|8569.53|8449.53|8569.28|8449.28|7
1654413710000|2022-06-05 07:21:50|8569.41|8449.41|8569.33|8449.33|8569.5|8449.5|8569.26|8449.26|7
1654413720000|2022-06-05 07:22:00|8569.37|8449.37|8568.8|8448.8|8569.37|8449.37|8568.6|8448.6|9
1654413730000|2022-06-05 07:22:10|8568.73|8448.73|8568.77|8448.77|8568.87|8448.87|8568.73|8448.73|9
1654413740000|2022-06-05 07:22:20|8568.79|8448.79|8569.65|8449.65|8569.65|8449.65|8568.79|8448.79|10
1654413750000|2022-06-05 07:22:30|8569.7|8449.7|8570.65|8450.65|8570.66|8450.66|8569.69|8449.69|8
1654413760000|2022-06-05 07:22:40|8570.79|8450.79|8571.58|8451.58|8571.58|8451.58|8570.79|8450.79|7
1654413770000|2022-06-05 07:22:50|8571.57|8451.57|8571.73|8451.73|8571.83|8451.83|8571.57|8451.57|7
1654413780000|2022-06-05 07:23:00|8571.63|8451.63|8571.76|8451.76|8571.84|8451.84|8571.6|8451.6|8
1654413790000|2022-06-05 07:23:10|8571.77|8451.77|8572.01|8452.01|8572.01|8452.01|8571.66|8451.66|8
1654413800000|2022-06-05 07:23:20|8572.11|8452.11|8572.51|8452.51|8572.6|8452.6|8572.11|8452.11|10
1654413810000|2022-06-05 07:23:30|8572.63|8452.63|8572.93|8452.93|8572.93|8452.93|8572.59|8452.59|8
1654413820000|2022-06-05 07:23:40|8572.86|8452.86|8573.44|8453.44|8573.44|8453.44|8572.86|8452.86|8
1654413830000|2022-06-05 07:23:50|8573.68|8453.68|8574.68|8454.68|8574.68|8454.68|8573.68|8453.68|8
1654413840000|2022-06-05 07:24:00|8574.76|8454.76|8574.93|8454.93|8574.93|8454.93|8574.76|8454.76|9
1654413850000|2022-06-05 07:24:10|8574.84|8454.84|8575.07|8455.07|8575.19|8455.19|8574.84|8454.84|6
1654413860000|2022-06-05 07:24:20|8575.02|8455.02|8575.69|8455.69|8575.69|8455.69|8575.02|8455.02|8
1654413870000|2022-06-05 07:24:30|8576|8456|8575.96|8455.96|8576.02|8456.02|8575.91|8455.91|8
1654413880000|2022-06-05 07:24:40|8576.14|8456.14|8576.6|8456.6|8576.6|8456.6|8576.06|8456.06|8
1654413890000|2022-06-05 07:24:50|8577.4|8457.4|8578.56|8458.56|8578.56|8458.56|8577.4|8457.4|8
1654413900000|2022-06-05 07:25:00|8579.34|8459.34|8581.93|8461.93|8581.93|8461.93|8579.14|8459.14|10
1654413910000|2022-06-05 07:25:10|8582.22|8462.22|8584.11|8464.11|8584.11|8464.11|8582.22|8462.22|10
1654413920000|2022-06-05 07:25:20|8584.34|8464.34|8585.95|8465.95|8585.95|8465.95|8584.34|8464.34|9
1654413930000|2022-06-05 07:25:30|8585.84|8465.84|8585.38|8465.38|8585.92|8465.92|8585.25|8465.25|9
1654413940000|2022-06-05 07:25:40|8585.53|8465.53|8585.7|8465.7|8585.7|8465.7|8585.48|8465.48|10
1654413950000|2022-06-05 07:25:50|8585.71|8465.71|8586.24|8466.24|8586.25|8466.25|8585.71|8465.71|8
1654413960000|2022-06-05 07:26:00|8586.52|8466.52|8586.28|8466.28|8586.52|8466.52|8586.19|8466.19|10
1654413970000|2022-06-05 07:26:10|8586.2|8466.2|8586.17|8466.17|8586.27|8466.27|8586.17|8466.17|6
1654413980000|2022-06-05 07:26:20|8586.13|8466.13|8585.87|8465.87|8586.13|8466.13|8585.84|8465.84|7
1654413990000|2022-06-05 07:26:30|8585.88|8465.88|8585.53|8465.53|8585.88|8465.88|8585.53|8465.53|9
1654414000000|2022-06-05 07:26:40|8585.56|8465.56|8585.51|8465.51|8585.56|8465.56|8585.47|8465.47|7
1654414010000|2022-06-05 07:26:50|8585.38|8465.38|8585.46|8465.46|8585.54|8465.54|8585.38|8465.38|6
1654414020000|2022-06-05 07:27:00|8585.47|8465.47|8585.53|8465.53|8585.53|8465.53|8585.31|8465.31|9
1654414030000|2022-06-05 07:27:10|8585.52|8465.52|8586.79|8466.79|8586.79|8466.79|8585.52|8465.52|10
1654414040000|2022-06-05 07:27:20|8587.28|8467.28|8589.07|8469.07|8589.07|8469.07|8587.28|8467.28|7
1654414050000|2022-06-05 07:27:30|8588.97|8468.97|8588.68|8468.68|8589.09|8469.09|8588.62|8468.62|9
1654414060000|2022-06-05 07:27:40|8588.73|8468.73|8589.41|8469.41|8589.41|8469.41|8588.73|8468.73|9
1654414070000|2022-06-05 07:27:50|8589.42|8469.42|8589.71|8469.71|8589.71|8469.71|8589.34|8469.34|10
1654414080000|2022-06-05 07:28:00|8589.78|8469.78|8591.27|8471.27|8591.27|8471.27|8589.78|8469.78|9
1654414090000|2022-06-05 07:28:10|8591.14|8471.14|8592.2|8472.2|8592.2|8472.2|8591.14|8471.14|7
1654414100000|2022-06-05 07:28:20|8592.57|8472.57|8593.07|8473.07|8593.07|8473.07|8592.57|8472.57|8
1654414110000|2022-06-05 07:28:30|8593.06|8473.06|8593.23|8473.23|8593.23|8473.23|8593.03|8473.03|10
1654414120000|2022-06-05 07:28:40|8593.2|8473.2|8593.91|8473.91|8593.91|8473.91|8593.2|8473.2|9
1654414130000|2022-06-05 07:28:50|8593.92|8473.92|8594.31|8474.31|8594.45|8474.45|8593.92|8473.92|10
1654414140000|2022-06-05 07:29:00|8594.27|8474.27|8594.72|8474.72|8594.72|8474.72|8594.16|8474.16|10
1654414150000|2022-06-05 07:29:10|8594.96|8474.96|8595.28|8475.28|8595.34|8475.34|8594.96|8474.96|9
1654414160000|2022-06-05 07:29:20|8595.18|8475.18|8596.36|8476.36|8596.36|8476.36|8595.18|8475.18|9
1654414170000|2022-06-05 07:29:30|8596.47|8476.47|8597.16|8477.16|8597.16|8477.16|8596.46|8476.46|10
1654414180000|2022-06-05 07:29:40|8597.28|8477.28|8597.42|8477.42|8597.59|8477.59|8597.25|8477.25|10
1654414190000|2022-06-05 07:29:50|8597.52|8477.52|8597.44|8477.44|8597.63|8477.63|8597.44|8477.44|9
1654414200000|2022-06-05 07:30:00|8597.35|8477.35|8596.75|8476.75|8597.35|8477.35|8596.75|8476.75|9
1654414210000|2022-06-05 07:30:10|8596.68|8476.68|8595.37|8475.37|8596.71|8476.71|8595.19|8475.19|9
1654414220000|2022-06-05 07:30:20|8595.41|8475.41|8594.7|8474.7|8595.41|8475.41|8594.7|8474.7|10
1654414230000|2022-06-05 07:30:30|8594.62|8474.62|8593.2|8473.2|8594.62|8474.62|8593.14|8473.14|9
1654414240000|2022-06-05 07:30:40|8593.11|8473.11|8593.29|8473.29|8593.56|8473.56|8592.99|8472.99|9
1654414250000|2022-06-05 07:30:50|8593.36|8473.36|8593.33|8473.33|8593.45|8473.45|8593.25|8473.25|9
1654414260000|2022-06-05 07:31:00|8593.29|8473.29|8593.27|8473.27|8593.29|8473.29|8593.18|8473.18|8
1654414270000|2022-06-05 07:31:10|8593.35|8473.35|8594.28|8474.28|8594.51|8474.51|8593.35|8473.35|10
1654414280000|2022-06-05 07:31:20|8594.52|8474.52|8596.35|8476.35|8596.55|8476.55|8594.52|8474.52|10
1654414290000|2022-06-05 07:31:30|8596.46|8476.46|8597.8|8477.8|8597.81|8477.81|8596.46|8476.46|10
1654414300000|2022-06-05 07:31:40|8598.05|8478.05|8598.45|8478.45|8598.48|8478.48|8597.56|8477.56|9
1654414310000|2022-06-05 07:31:50|8598.46|8478.46|8598.36|8478.36|8598.46|8478.46|8598.25|8478.25|10
1654414320000|2022-06-05 07:32:00|8598.39|8478.39|8597.85|8477.85|8598.39|8478.39|8597.8|8477.8|10
1654414330000|2022-06-05 07:32:10|8597.92|8477.92|8597.06|8477.06|8597.92|8477.92|8597.06|8477.06|10
1654414340000|2022-06-05 07:32:20|8597.04|8477.04|8596.87|8476.87|8597.04|8477.04|8596.79|8476.79|8
1654414350000|2022-06-05 07:32:30|8596.94|8476.94|8597.05|8477.05|8597.05|8477.05|8596.86|8476.86|8
1654414360000|2022-06-05 07:32:40|8596.98|8476.98|8597.34|8477.34|8597.34|8477.34|8596.98|8476.98|9
1654414370000|2022-06-05 07:32:50|8597.3|8477.3|8597.35|8477.35|8597.45|8477.45|8597.02|8477.02|9
1654414380000|2022-06-05 07:33:00|8597.21|8477.21|8596.84|8476.84|8597.21|8477.21|8596.84|8476.84|9
1654414390000|2022-06-05 07:33:10|8596.36|8476.36|8595.49|8475.49|8596.36|8476.36|8595.44|8475.44|10
1654414400000|2022-06-05 07:33:20|8595.53|8475.53|8595.58|8475.58|8595.58|8475.58|8595.21|8475.21|10
1654414410000|2022-06-05 07:33:30|8595.47|8475.47|8595.95|8475.95|8595.95|8475.95|8595.43|8475.43|9
1654414420000|2022-06-05 07:33:40|8595.9|8475.9|8596.33|8476.33|8596.43|8476.43|8595.83|8475.83|10
1654414430000|2022-06-05 07:33:50|8596.32|8476.32|8596.33|8476.33|8596.48|8476.48|8596.3|8476.3|10
1654414440000|2022-06-05 07:34:00|8596.42|8476.42|8596.04|8476.04|8596.42|8476.42|8596.04|8476.04|9
1654414450000|2022-06-05 07:34:10|8595.89|8475.89|8595.43|8475.43|8595.91|8475.91|8595.43|8475.43|9
1654414460000|2022-06-05 07:34:20|8595.26|8475.26|8595.29|8475.29|8595.33|8475.33|8595.23|8475.23|8
1654414470000|2022-06-05 07:34:30|8595.35|8475.35|8595.5|8475.5|8595.5|8475.5|8595.26|8475.26|6
1654414480000|2022-06-05 07:34:40|8595.42|8475.42|8595.59|8475.59|8595.59|8475.59|8595.37|8475.37|10
1654414490000|2022-06-05 07:34:50|8595.74|8475.74|8595.43|8475.43|8595.74|8475.74|8595.42|8475.42|10
1654414500000|2022-06-05 07:35:00|8595.56|8475.56|8595.67|8475.67|8595.89|8475.89|8595.55|8475.55|9
1654414510000|2022-06-05 07:35:10|8595.63|8475.63|8596.1|8476.1|8596.1|8476.1|8595.49|8475.49|9
1654414520000|2022-06-05 07:35:20|8596.21|8476.21|8596.17|8476.17|8596.22|8476.22|8596.16|8476.16|7
1654414530000|2022-06-05 07:35:30|8596.06|8476.06|8596.05|8476.05|8596.17|8476.17|8596.05|8476.05|9
1654414540000|2022-06-05 07:35:40|8596.06|8476.06|8595.72|8475.72|8596.06|8476.06|8595.7|8475.7|7
1654414550000|2022-06-05 07:35:50|8595.58|8475.58|8595.48|8475.48|8595.58|8475.58|8595.47|8475.47|7
1654414560000|2022-06-05 07:36:00|8595.53|8475.53|8594.87|8474.87|8595.53|8475.53|8594.87|8474.87|10
1654414570000|2022-06-05 07:36:10|8594.9|8474.9|8594.67|8474.67|8595.01|8475.01|8594.62|8474.62|8
1654414580000|2022-06-05 07:36:20|8593.91|8473.91|8592.98|8472.98|8593.91|8473.91|8592.97|8472.97|9
1654414590000|2022-06-05 07:36:30|8592.93|8472.93|8592.79|8472.79|8592.93|8472.93|8592.79|8472.79|4
1654414600000|2022-06-05 07:36:40|8592.8|8472.8|8592.78|8472.78|8592.83|8472.83|8592.77|8472.77|4
1654414610000|2022-06-05 07:36:50|8592.71|8472.71|8592.87|8472.87|8592.87|8472.87|8592.71|8472.71|7
1654414620000|2022-06-05 07:37:00|8592.83|8472.83|8594.17|8474.17|8594.17|8474.17|8592.78|8472.78|9
1654414630000|2022-06-05 07:37:10|8594.22|8474.22|8592.93|8472.93|8594.22|8474.22|8592.93|8472.93|10
1654414640000|2022-06-05 07:37:20|8593.09|8473.09|8593.18|8473.18|8593.24|8473.24|8592.92|8472.92|10
1654414650000|2022-06-05 07:37:30|8593.2|8473.2|8594.57|8474.57|8594.57|8474.57|8593.2|8473.2|9
1654414660000|2022-06-05 07:37:40|8594.59|8474.59|8594.77|8474.77|8595.08|8475.08|8594.59|8474.59|9
1654414670000|2022-06-05 07:37:50|8594.86|8474.86|8595.75|8475.75|8595.81|8475.81|8594.86|8474.86|8
1654414680000|2022-06-05 07:38:00|8595.73|8475.73|8595.92|8475.92|8595.92|8475.92|8595.7|8475.7|8
1654414690000|2022-06-05 07:38:10|8596.02|8476.02|8595.97|8475.97|8596.02|8476.02|8595.92|8475.92|7
1654414700000|2022-06-05 07:38:20|8596.03|8476.03|8594.77|8474.77|8596.07|8476.07|8594.76|8474.76|9
1654414710000|2022-06-05 07:38:30|8594.82|8474.82|8594.57|8474.57|8594.82|8474.82|8594.57|8474.57|5
1654414720000|2022-06-05 07:38:40|8594.58|8474.58|8594.45|8474.45|8594.63|8474.63|8594.45|8474.45|8
1654414730000|2022-06-05 07:38:50|8594.49|8474.49|8594.69|8474.69|8594.69|8474.69|8594.48|8474.48|7
1654414740000|2022-06-05 07:39:00|8594.72|8474.72|8595.3|8475.3|8595.3|8475.3|8594.72|8474.72|7
1654414750000|2022-06-05 07:39:10|8595.12|8475.12|8595.64|8475.64|8595.73|8475.73|8595.12|8475.12|10
1654414760000|2022-06-05 07:39:20|8595.65|8475.65|8595.83|8475.83|8595.85|8475.85|8595.55|8475.55|9
1654414770000|2022-06-05 07:39:30|8595.84|8475.84|8596.04|8476.04|8596.04|8476.04|8595.7|8475.7|7
1654414780000|2022-06-05 07:39:40|8596.05|8476.05|8596.42|8476.42|8596.42|8476.42|8596.04|8476.04|4
1654414790000|2022-06-05 07:39:50|8596.53|8476.53|8596.44|8476.44|8596.58|8476.58|8596.44|8476.44|7
1654414800000|2022-06-05 07:40:00|8596.42|8476.42|8596.13|8476.13|8596.42|8476.42|8595.91|8475.91|8
1654414810000|2022-06-05 07:40:10|8596.11|8476.11|8596.43|8476.43|8596.43|8476.43|8595.99|8475.99|9
1654414820000|2022-06-05 07:40:20|8596.48|8476.48|8596.38|8476.38|8596.48|8476.48|8596.28|8476.28|8
1654414830000|2022-06-05 07:40:30|8596.48|8476.48|8596.23|8476.23|8596.54|8476.54|8596.23|8476.23|8
1654414840000|2022-06-05 07:40:40|8596.35|8476.35|8596.31|8476.31|8596.47|8476.47|8596.31|8476.31|9
1654414850000|2022-06-05 07:40:50|8595.78|8475.78|8595.12|8475.12|8595.78|8475.78|8595.12|8475.12|7
1654414860000|2022-06-05 07:41:00|8595.16|8475.16|8595.13|8475.13|8595.23|8475.23|8595.09|8475.09|8
1654414870000|2022-06-05 07:41:10|8595.11|8475.11|8595.76|8475.76|8595.77|8475.77|8595.11|8475.11|10
1654414880000|2022-06-05 07:41:20|8595.77|8475.77|8596.34|8476.34|8596.44|8476.44|8595.77|8475.77|10
1654414890000|2022-06-05 07:41:30|8596.38|8476.38|8596.42|8476.42|8596.57|8476.57|8596.38|8476.38|9
1654414900000|2022-06-05 07:41:40|8596.54|8476.54|8596.57|8476.57|8596.72|8476.72|8596.34|8476.34|10
1654414910000|2022-06-05 07:41:50|8596.66|8476.66|8596.26|8476.26|8596.68|8476.68|8596.26|8476.26|9
1654414920000|2022-06-05 07:42:00|8596.24|8476.24|8596.07|8476.07|8596.36|8476.36|8596.07|8476.07|9
1654414930000|2022-06-05 07:42:10|8596.17|8476.17|8596.21|8476.21|8596.23|8476.23|8596.11|8476.11|6
1654414940000|2022-06-05 07:42:20|8596.19|8476.19|8596.19|8476.19|8596.27|8476.27|8596.12|8476.12|10
1654414950000|2022-06-05 07:42:30|8596.26|8476.26|8596.16|8476.16|8596.57|8476.57|8596.16|8476.16|9
1654414960000|2022-06-05 07:42:40|8596.21|8476.21|8596.42|8476.42|8596.42|8476.42|8596.21|8476.21|9
1654414970000|2022-06-05 07:42:50|8596.43|8476.43|8596.47|8476.47|8596.65|8476.65|8596.43|8476.43|8
1654414980000|2022-06-05 07:43:00|8596.5|8476.5|8596.58|8476.58|8596.91|8476.91|8596.5|8476.5|8
1654414990000|2022-06-05 07:43:10|8596.48|8476.48|8596.08|8476.08|8596.48|8476.48|8596.08|8476.08|9
1654415000000|2022-06-05 07:43:20|8596.2|8476.2|8594.91|8474.91|8596.2|8476.2|8594.91|8474.91|8
1654415010000|2022-06-05 07:43:30|8594.87|8474.87|8594.84|8474.84|8594.87|8474.87|8594.82|8474.82|4
1654415020000|2022-06-05 07:43:40|8594.86|8474.86|8594.18|8474.18|8594.88|8474.88|8594.18|8474.18|9
1654415030000|2022-06-05 07:43:50|8594.17|8474.17|8594.04|8474.04|8594.32|8474.32|8594.04|8474.04|9
1654415040000|2022-06-05 07:44:00|8594.14|8474.14|8593.09|8473.09|8594.14|8474.14|8593.09|8473.09|7
1654415050000|2022-06-05 07:44:10|8592.77|8472.77|8592.48|8472.48|8592.77|8472.77|8592.34|8472.34|9
1654415060000|2022-06-05 07:44:20|8592.53|8472.53|8592.61|8472.61|8592.7|8472.7|8592.5|8472.5|6
1654415070000|2022-06-05 07:44:30|8592.7|8472.7|8594.36|8474.36|8594.39|8474.39|8592.7|8472.7|10
1654415080000|2022-06-05 07:44:40|8594.69|8474.69|8595.14|8475.14|8595.14|8475.14|8594.59|8474.59|9
1654415090000|2022-06-05 07:44:50|8595.08|8475.08|8596.05|8476.05|8596.21|8476.21|8595.08|8475.08|8
1654415100000|2022-06-05 07:45:00|8596.09|8476.09|8596.09|8476.09|8596.16|8476.16|8595.76|8475.76|10
1654415110000|2022-06-05 07:45:10|8596.19|8476.19|8596.43|8476.43|8596.63|8476.63|8596.19|8476.19|8
1654415120000|2022-06-05 07:45:20|8596.54|8476.54|8596.77|8476.77|8596.85|8476.85|8596.42|8476.42|8
1654415130000|2022-06-05 07:45:30|8596.55|8476.55|8596.39|8476.39|8596.56|8476.56|8596.39|8476.39|7
1654415140000|2022-06-05 07:45:40|8596.19|8476.19|8595.51|8475.51|8596.19|8476.19|8595.51|8475.51|8
1654415150000|2022-06-05 07:45:50|8595.48|8475.48|8595.14|8475.14|8595.48|8475.48|8595.11|8475.11|9
1654415160000|2022-06-05 07:46:00|8595.11|8475.11|8593.71|8473.71|8595.19|8475.19|8593.71|8473.71|9
1654415170000|2022-06-05 07:46:10|8593.55|8473.55|8592.97|8472.97|8593.55|8473.55|8592.93|8472.93|10
1654415180000|2022-06-05 07:46:20|8593.03|8473.03|8592.77|8472.77|8593.13|8473.13|8592.77|8472.77|9
1654415190000|2022-06-05 07:46:30|8592.81|8472.81|8593.77|8473.77|8593.77|8473.77|8592.77|8472.77|8
1654415200000|2022-06-05 07:46:40|8593.84|8473.84|8593.77|8473.77|8593.84|8473.84|8593.69|8473.69|9
1654415210000|2022-06-05 07:46:50|8593.67|8473.67|8593.7|8473.7|8593.7|8473.7|8593.48|8473.48|6
1654415220000|2022-06-05 07:47:00|8593.75|8473.75|8594.73|8474.73|8594.73|8474.73|8593.75|8473.75|9
1654415230000|2022-06-05 07:47:10|8594.77|8474.77|8595.11|8475.11|8595.11|8475.11|8594.77|8474.77|8
1654415240000|2022-06-05 07:47:20|8595.14|8475.14|8595.11|8475.11|8595.14|8475.14|8595.08|8475.08|3
1654415250000|2022-06-05 07:47:30|8595.16|8475.16|8594.57|8474.57|8595.16|8475.16|8594.57|8474.57|9
1654415260000|2022-06-05 07:47:40|8594.55|8474.55|8594.78|8474.78|8594.78|8474.78|8594.51|8474.51|6
1654415270000|2022-06-05 07:47:50|8594.77|8474.77|8594.61|8474.61|8594.78|8474.78|8594.48|8474.48|5
1654415280000|2022-06-05 07:48:00|8594.58|8474.58|8594.43|8474.43|8594.58|8474.58|8594.36|8474.36|9
1654415290000|2022-06-05 07:48:10|8594.4|8474.4|8594.42|8474.42|8594.43|8474.43|8594.39|8474.39|5
1654415300000|2022-06-05 07:48:20|8594.38|8474.38|8595.21|8475.21|8595.22|8475.22|8594.38|8474.38|9
1654415310000|2022-06-05 07:48:30|8595.2|8475.2|8594.85|8474.85|8595.2|8475.2|8594.85|8474.85|9
1654415320000|2022-06-05 07:48:40|8594.93|8474.93|8594.78|8474.78|8594.93|8474.93|8594.78|8474.78|7
1654415330000|2022-06-05 07:48:50|8594.76|8474.76|8594.74|8474.74|8594.76|8474.76|8594.54|8474.54|7
1654415340000|2022-06-05 07:49:00|8594.63|8474.63|8594.39|8474.39|8594.71|8474.71|8594.31|8474.31|10
1654415350000|2022-06-05 07:49:10|8594.37|8474.37|8594.15|8474.15|8594.37|8474.37|8594.15|8474.15|5
1654415360000|2022-06-05 07:49:20|8594.13|8474.13|8594.25|8474.25|8594.25|8474.25|8594.09|8474.09|8
1654415370000|2022-06-05 07:49:30|8594.31|8474.31|8593.8|8473.8|8594.31|8474.31|8593.8|8473.8|10
1654415380000|2022-06-05 07:49:40|8593.73|8473.73|8593.1|8473.1|8593.73|8473.73|8593.09|8473.09|8
1654415390000|2022-06-05 07:49:50|8593.05|8473.05|8592.78|8472.78|8593.05|8473.05|8592.73|8472.73|8
1654415400000|2022-06-05 07:50:00|8592.74|8472.74|8591.58|8471.58|8592.74|8472.74|8591.58|8471.58|10
1654415410000|2022-06-05 07:50:10|8591.63|8471.63|8591.3|8471.3|8591.68|8471.68|8591.24|8471.24|10
1654415420000|2022-06-05 07:50:20|8591.29|8471.29|8591.27|8471.27|8591.31|8471.31|8591.03|8471.03|7
1654415430000|2022-06-05 07:50:30|8591.4|8471.4|8591.04|8471.04|8591.43|8471.43|8591.04|8471.04|6
1654415440000|2022-06-05 07:50:40|8590.85|8470.85|8590.25|8470.25|8590.85|8470.85|8590.25|8470.25|10
1654415450000|2022-06-05 07:50:50|8590.18|8470.18|8589.93|8469.93|8590.18|8470.18|8589.93|8469.93|6
1654415460000|2022-06-05 07:51:00|8589.91|8469.91|8590.33|8470.33|8590.33|8470.33|8589.89|8469.89|9
1654415470000|2022-06-05 07:51:10|8590.48|8470.48|8592.05|8472.05|8592.05|8472.05|8590.38|8470.38|10
1654415480000|2022-06-05 07:51:20|8592.26|8472.26|8592.86|8472.86|8592.95|8472.95|8592.21|8472.21|9
1654415490000|2022-06-05 07:51:30|8592.85|8472.85|8592.65|8472.65|8592.85|8472.85|8592.45|8472.45|9
1654415500000|2022-06-05 07:51:40|8592.74|8472.74|8592.32|8472.32|8592.74|8472.74|8592.27|8472.27|7
1654415510000|2022-06-05 07:51:50|8592.43|8472.43|8592.55|8472.55|8592.7|8472.7|8592.43|8472.43|6
1654415520000|2022-06-05 07:52:00|8592.54|8472.54|8592.69|8472.69|8592.75|8472.75|8592.54|8472.54|8
1654415530000|2022-06-05 07:52:10|8592.92|8472.92|8592.93|8472.93|8593.25|8473.25|8592.92|8472.92|9
1654415540000|2022-06-05 07:52:20|8593.04|8473.04|8592.76|8472.76|8593.04|8473.04|8592.76|8472.76|9
1654415550000|2022-06-05 07:52:30|8592.73|8472.73|8592.4|8472.4|8592.73|8472.73|8592.4|8472.4|9
1654415560000|2022-06-05 07:52:40|8592.39|8472.39|8592.03|8472.03|8592.39|8472.39|8591.97|8471.97|8
1654415570000|2022-06-05 07:52:50|8592.15|8472.15|8592.24|8472.24|8592.44|8472.44|8592.15|8472.15|9
1654415580000|2022-06-05 07:53:00|8592.31|8472.31|8592.4|8472.4|8592.45|8472.45|8592.22|8472.22|10
1654415590000|2022-06-05 07:53:10|8592.49|8472.49|8591.78|8471.78|8592.5|8472.5|8591.78|8471.78|9
1654415600000|2022-06-05 07:53:20|8591.69|8471.69|8591.68|8471.68|8591.81|8471.81|8591.64|8471.64|9
1654415610000|2022-06-05 07:53:30|8591.67|8471.67|8591.43|8471.43|8591.67|8471.67|8591.2|8471.2|9
1654415620000|2022-06-05 07:53:40|8591.32|8471.32|8590.65|8470.65|8591.32|8471.32|8590.65|8470.65|8
1654415630000|2022-06-05 07:53:50|8590.67|8470.67|8590.51|8470.51|8590.75|8470.75|8590.47|8470.47|7
1654415640000|2022-06-05 07:54:00|8590.56|8470.56|8590.59|8470.59|8590.59|8470.59|8590.36|8470.36|9
1654415650000|2022-06-05 07:54:10|8590.6|8470.6|8590.23|8470.23|8590.6|8470.6|8590.21|8470.21|9
1654415660000|2022-06-05 07:54:20|8590.16|8470.16|8587.48|8467.48|8590.19|8470.19|8587.48|8467.48|6
1654415670000|2022-06-05 07:54:30|8587.17|8467.17|8583.65|8463.65|8587.17|8467.17|8583.65|8463.65|9
1654415680000|2022-06-05 07:54:40|8582.82|8462.82|8581.99|8461.99|8582.93|8462.93|8581.58|8461.58|10
1654415690000|2022-06-05 07:54:50|8582.04|8462.04|8582.31|8462.31|8582.33|8462.33|8582.04|8462.04|6
1654415700000|2022-06-05 07:55:00|8582.28|8462.28|8582.7|8462.7|8582.7|8462.7|8582.28|8462.28|9
1654415710000|2022-06-05 07:55:10|8582.71|8462.71|8582.26|8462.26|8582.71|8462.71|8582.26|8462.26|9
1654415720000|2022-06-05 07:55:20|8581.86|8461.86|8581.32|8461.32|8581.86|8461.86|8581.32|8461.32|8
1654415730000|2022-06-05 07:55:30|8581.24|8461.24|8579.5|8459.5|8581.24|8461.24|8579.5|8459.5|8
1654415740000|2022-06-05 07:55:40|8579.3|8459.3|8579.15|8459.15|8579.34|8459.34|8579.06|8459.06|9
1654415750000|2022-06-05 07:55:50|8579.13|8459.13|8577.35|8457.35|8579.18|8459.18|8577.35|8457.35|9
1654415760000|2022-06-05 07:56:00|8577.26|8457.26|8575.38|8455.38|8577.26|8457.26|8575.35|8455.35|10
1654415770000|2022-06-05 07:56:10|8574.68|8454.68|8574.16|8454.16|8574.74|8454.74|8574.16|8454.16|7
1654415780000|2022-06-05 07:56:20|8574.19|8454.19|8572.82|8452.82|8574.31|8454.31|8572.57|8452.57|8
1654415790000|2022-06-05 07:56:30|8572.75|8452.75|8571.29|8451.29|8572.75|8452.75|8571.29|8451.29|8
1654415800000|2022-06-05 07:56:40|8571.28|8451.28|8571.92|8451.92|8571.92|8451.92|8571.28|8451.28|9
1654415810000|2022-06-05 07:56:50|8571.88|8451.88|8570.97|8450.97|8571.95|8451.95|8570.97|8450.97|9
1654415820000|2022-06-05 07:57:00|8571.01|8451.01|8570.19|8450.19|8571.01|8451.01|8570.19|8450.19|9
1654415830000|2022-06-05 07:57:10|8569.88|8449.88|8568.66|8448.66|8569.95|8449.95|8568.66|8448.66|9
1654415840000|2022-06-05 07:57:20|8568.64|8448.64|8568.66|8448.66|8568.87|8448.87|8568.52|8448.52|10
1654415850000|2022-06-05 07:57:30|8568.46|8448.46|8566.84|8446.84|8568.46|8448.46|8566.84|8446.84|9
1654415860000|2022-06-05 07:57:40|8566.62|8446.62|8566.25|8446.25|8566.62|8446.62|8565.94|8445.94|10
1654415870000|2022-06-05 07:57:50|8566.11|8446.11|8564.18|8444.18|8566.16|8446.16|8564.18|8444.18|10
1654415880000|2022-06-05 07:58:00|8564.33|8444.33|8563.56|8443.56|8564.59|8444.59|8563.56|8443.56|10
1654415890000|2022-06-05 07:58:10|8563.78|8443.78|8562.77|8442.77|8563.78|8443.78|8562.77|8442.77|8
1654415900000|2022-06-05 07:58:20|8562.76|8442.76|8561.27|8441.27|8562.96|8442.96|8561.27|8441.27|8
1654415910000|2022-06-05 07:58:30|8561.41|8441.41|8560.26|8440.26|8561.41|8441.41|8560.25|8440.25|10
1654415920000|2022-06-05 07:58:40|8559.88|8439.88|8560.08|8440.08|8560.08|8440.08|8559.68|8439.68|9
1654415930000|2022-06-05 07:58:50|8560.04|8440.04|8560.23|8440.23|8560.24|8440.24|8560.01|8440.01|9
1654415940000|2022-06-05 07:59:00|8560.28|8440.28|8560.23|8440.23|8560.42|8440.42|8559.94|8439.94|9
1654415950000|2022-06-05 07:59:10|8560.32|8440.32|8559.87|8439.87|8560.32|8440.32|8559.82|8439.82|9
1654415960000|2022-06-05 07:59:20|8559.81|8439.81|8560.28|8440.28|8560.28|8440.28|8559.81|8439.81|10
1654415970000|2022-06-05 07:59:30|8560.37|8440.37|8560.32|8440.32|8560.49|8440.49|8560.25|8440.25|10
1654415980000|2022-06-05 07:59:40|8559.98|8439.98|8558.78|8438.78|8560.04|8440.04|8558.78|8438.78|10
1654415990000|2022-06-05 07:59:50|8558.66|8438.66|8557.92|8437.92|8558.66|8438.66|8557.88|8437.88|10
1654416000000|2022-06-05 08:00:00|8558.04|8438.04|8557.37|8437.37|8558.16|8438.16|8557.37|8437.37|9
1654416010000|2022-06-05 08:00:10|8557.19|8437.19|8556.94|8436.94|8557.19|8437.19|8556.64|8436.64|10
1654416020000|2022-06-05 08:00:20|8556.65|8436.65|8559.42|8439.42|8559.42|8439.42|8556.65|8436.65|10
1654416030000|2022-06-05 08:00:30|8559.39|8439.39|8558.63|8438.63|8559.39|8439.39|8558.63|8438.63|9
1654416040000|2022-06-05 08:00:40|8558.58|8438.58|8558.11|8438.11|8558.58|8438.58|8558.11|8438.11|9
1654416050000|2022-06-05 08:00:50|8558.18|8438.18|8557.11|8437.11|8558.21|8438.21|8557.11|8437.11|9
1654416060000|2022-06-05 08:01:00|8557.02|8437.02|8556.64|8436.64|8557.02|8437.02|8556.64|8436.64|8
1654416070000|2022-06-05 08:01:10|8556.55|8436.55|8556.04|8436.04|8556.58|8436.58|8555.79|8435.79|10
1654416080000|2022-06-05 08:01:20|8556.3|8436.3|8556.37|8436.37|8556.56|8436.56|8556.3|8436.3|9
1654416090000|2022-06-05 08:01:30|8556.32|8436.32|8556.49|8436.49|8556.49|8436.49|8556.26|8436.26|9
1654416100000|2022-06-05 08:01:40|8556.55|8436.55|8557.07|8437.07|8557.07|8437.07|8556.55|8436.55|10
1654416110000|2022-06-05 08:01:50|8556.87|8436.87|8557.59|8437.59|8557.59|8437.59|8556.87|8436.87|8
1654416120000|2022-06-05 08:02:00|8557.61|8437.61|8557.62|8437.62|8557.79|8437.79|8557.53|8437.53|9
1654416130000|2022-06-05 08:02:10|8557.67|8437.67|8557.3|8437.3|8557.85|8437.85|8557.3|8437.3|9
1654416140000|2022-06-05 08:02:20|8557.25|8437.25|8557.14|8437.14|8557.26|8437.26|8556.96|8436.96|9
1654416150000|2022-06-05 08:02:30|8557.11|8437.11|8557.04|8437.04|8557.11|8437.11|8556.83|8436.83|10
1654416160000|2022-06-05 08:02:40|8557.08|8437.08|8557.56|8437.56|8557.56|8437.56|8557.06|8437.06|9
1654416170000|2022-06-05 08:02:50|8557.57|8437.57|8557.79|8437.79|8557.81|8437.81|8557.57|8437.57|9
1654416180000|2022-06-05 08:03:00|8557.81|8437.81|8558.66|8438.66|8558.67|8438.67|8557.81|8437.81|10
1654416190000|2022-06-05 08:03:10|8558.81|8438.81|8559.16|8439.16|8559.18|8439.18|8558.81|8438.81|8
1654416200000|2022-06-05 08:03:20|8559.18|8439.18|8558.84|8438.84|8559.33|8439.33|8558.84|8438.84|9
1654416210000|2022-06-05 08:03:30|8558.86|8438.86|8558.84|8438.84|8558.91|8438.91|8558.84|8438.84|8
1654416220000|2022-06-05 08:03:40|8558.67|8438.67|8558.48|8438.48|8558.67|8438.67|8558.39|8438.39|9
1654416230000|2022-06-05 08:03:50|8558.56|8438.56|8558.59|8438.59|8558.64|8438.64|8558.52|8438.52|8
1654416240000|2022-06-05 08:04:00|8558.56|8438.56|8558.47|8438.47|8558.56|8438.56|8558.43|8438.43|6
1654416250000|2022-06-05 08:04:10|8558.28|8438.28|8557.86|8437.86|8558.28|8438.28|8557.72|8437.72|10
1654416260000|2022-06-05 08:04:20|8557.93|8437.93|8557.48|8437.48|8557.94|8437.94|8557.47|8437.47|8
1654416270000|2022-06-05 08:04:30|8557.41|8437.41|8557.93|8437.93|8557.93|8437.93|8557.41|8437.41|8
1654416280000|2022-06-05 08:04:40|8558|8438|8557.99|8437.99|8558.08|8438.08|8557.94|8437.94|7
1654416290000|2022-06-05 08:04:50|8557.98|8437.98|8558.27|8438.27|8558.27|8438.27|8557.98|8437.98|8
1654416300000|2022-06-05 08:05:00|8558.25|8438.25|8558.4|8438.4|8558.4|8438.4|8557.96|8437.96|9
1654416310000|2022-06-05 08:05:10|8558.52|8438.52|8559.17|8439.17|8559.23|8439.23|8558.51|8438.51|10
1654416320000|2022-06-05 08:05:20|8559.22|8439.22|8560.37|8440.37|8560.37|8440.37|8559.22|8439.22|10
1654416330000|2022-06-05 08:05:30|8560.28|8440.28|8560.21|8440.21|8560.46|8440.46|8560.21|8440.21|8
1654416340000|2022-06-05 08:05:40|8560.26|8440.26|8560.42|8440.42|8560.48|8440.48|8560.26|8440.26|7
1654416350000|2022-06-05 08:05:50|8560.44|8440.44|8559.71|8439.71|8560.44|8440.44|8559.71|8439.71|8
1654416360000|2022-06-05 08:06:00|8559.73|8439.73|8559.85|8439.85|8559.85|8439.85|8559.73|8439.73|5
1654416370000|2022-06-05 08:06:10|8559.79|8439.79|8559.21|8439.21|8559.81|8439.81|8559.21|8439.21|6
1654416380000|2022-06-05 08:06:20|8559.22|8439.22|8559|8439|8559.32|8439.32|8559|8439|7
1654416390000|2022-06-05 08:06:30|8558.84|8438.84|8558.75|8438.75|8558.84|8438.84|8558.45|8438.45|9
1654416400000|2022-06-05 08:06:40|8558.64|8438.64|8558.75|8438.75|8558.75|8438.75|8558.52|8438.52|7
1654416410000|2022-06-05 08:06:50|8558.76|8438.76|8558.66|8438.66|8558.76|8438.76|8558.51|8438.51|9
1654416420000|2022-06-05 08:07:00|8558.59|8438.59|8558.45|8438.45|8558.64|8438.64|8558.45|8438.45|8
1654416430000|2022-06-05 08:07:10|8558.4|8438.4|8558.36|8438.36|8558.73|8438.73|8558.36|8438.36|9
1654416440000|2022-06-05 08:07:20|8558.25|8438.25|8558.04|8438.04|8558.37|8438.37|8557.89|8437.89|8
1654416450000|2022-06-05 08:07:30|8558.13|8438.13|8557.7|8437.7|8558.13|8438.13|8557.63|8437.63|10
1654416460000|2022-06-05 08:07:40|8557.68|8437.68|8558.65|8438.65|8558.68|8438.68|8557.62|8437.62|9
1654416470000|2022-06-05 08:07:50|8558.79|8438.79|8558.75|8438.75|8558.79|8438.79|8558.71|8438.71|7
1654416480000|2022-06-05 08:08:00|8558.72|8438.72|8559.33|8439.33|8559.33|8439.33|8558.72|8438.72|8
1654416490000|2022-06-05 08:08:10|8559.3|8439.3|8559.23|8439.23|8559.48|8439.48|8559.23|8439.23|7
1654416500000|2022-06-05 08:08:20|8559.24|8439.24|8559.43|8439.43|8559.45|8439.45|8559.24|8439.24|8
1654416510000|2022-06-05 08:08:30|8559.47|8439.47|8559.03|8439.03|8559.53|8439.53|8559.03|8439.03|6
1654416520000|2022-06-05 08:08:40|8559.08|8439.08|8559.09|8439.09|8559.11|8439.11|8559.08|8439.08|4
1654416530000|2022-06-05 08:08:50|8559.19|8439.19|8560.27|8440.27|8560.27|8440.27|8559.15|8439.15|6
1654416540000|2022-06-05 08:09:00|8560.42|8440.42|8560.71|8440.71|8560.71|8440.71|8560.42|8440.42|9
1654416550000|2022-06-05 08:09:10|8560.84|8440.84|8561.65|8441.65|8561.65|8441.65|8560.76|8440.76|10
1654416560000|2022-06-05 08:09:20|8562.24|8442.24|8563.27|8443.27|8563.27|8443.27|8562.24|8442.24|9
1654416570000|2022-06-05 08:09:30|8563.26|8443.26|8563.63|8443.63|8563.65|8443.65|8563.07|8443.07|8
1654416580000|2022-06-05 08:09:40|8563.53|8443.53|8563.32|8443.32|8563.75|8443.75|8563.29|8443.29|10
1654416590000|2022-06-05 08:09:50|8564.15|8444.15|8564.03|8444.03|8564.15|8444.15|8563.81|8443.81|5
1654416600000|2022-06-05 08:10:00|8564.33|8444.33|8566.67|8446.67|8566.67|8446.67|8564.33|8444.33|9
1654416610000|2022-06-05 08:10:10|8566.95|8446.95|8567.95|8447.95|8567.95|8447.95|8566.95|8446.95|10
1654416620000|2022-06-05 08:10:20|8567.93|8447.93|8569|8449|8569|8449|8567.81|8447.81|9
1654416630000|2022-06-05 08:10:30|8568.85|8448.85|8568.61|8448.61|8568.95|8448.95|8568.61|8448.61|9
1654416640000|2022-06-05 08:10:40|8568.62|8448.62|8569.21|8449.21|8569.25|8449.25|8568.62|8448.62|7
1654416650000|2022-06-05 08:10:50|8569.05|8449.05|8568.88|8448.88|8569.17|8449.17|8568.88|8448.88|5
1654416660000|2022-06-05 08:11:00|8568.99|8448.99|8569.7|8449.7|8569.7|8449.7|8568.99|8448.99|9
1654416670000|2022-06-05 08:11:10|8569.74|8449.74|8570.15|8450.15|8570.39|8450.39|8569.72|8449.72|10
1654416680000|2022-06-05 08:11:20|8570.47|8450.47|8570.3|8450.3|8570.49|8450.49|8570.25|8450.25|9
1654416690000|2022-06-05 08:11:30|8570.22|8450.22|8569.53|8449.53|8570.44|8450.44|8569.53|8449.53|10
1654416700000|2022-06-05 08:11:40|8569.46|8449.46|8569.44|8449.44|8569.77|8449.77|8569.44|8449.44|9
1654416710000|2022-06-05 08:11:50|8569.41|8449.41|8569.26|8449.26|8569.41|8449.41|8568.63|8448.63|10
1654416720000|2022-06-05 08:12:00|8569.62|8449.62|8568.92|8448.92|8569.68|8449.68|8568.85|8448.85|10
1654416730000|2022-06-05 08:12:10|8568.97|8448.97|8570.12|8450.12|8570.12|8450.12|8568.97|8448.97|9
1654416740000|2022-06-05 08:12:20|8570.13|8450.13|8570.66|8450.66|8570.72|8450.72|8570.13|8450.13|9
1654416750000|2022-06-05 08:12:30|8570.72|8450.72|8570.92|8450.92|8570.92|8450.92|8570.69|8450.69|8
1654416760000|2022-06-05 08:12:40|8570.95|8450.95|8571.55|8451.55|8571.55|8451.55|8570.81|8450.81|9
1654416770000|2022-06-05 08:12:50|8571.58|8451.58|8571.78|8451.78|8572.07|8452.07|8571.58|8451.58|10
1654416780000|2022-06-05 08:13:00|8571.77|8451.77|8572.45|8452.45|8572.45|8452.45|8571.7|8451.7|7
1654416790000|2022-06-05 08:13:10|8572.51|8452.51|8572.49|8452.49|8572.72|8452.72|8572.43|8452.43|10
1654416800000|2022-06-05 08:13:20|8572.5|8452.5|8573.35|8453.35|8573.35|8453.35|8572.5|8452.5|8
1654416810000|2022-06-05 08:13:30|8573.32|8453.32|8573.37|8453.37|8573.37|8453.37|8573.22|8453.22|6
1654416820000|2022-06-05 08:13:40|8573.49|8453.49|8573.38|8453.38|8573.49|8453.49|8573.33|8453.33|7
1654416830000|2022-06-05 08:13:50|8573.37|8453.37|8573.13|8453.13|8573.41|8453.41|8573.13|8453.13|7
1654416840000|2022-06-05 08:14:00|8573.3|8453.3|8572.23|8452.23|8573.3|8453.3|8572.23|8452.23|10
1654416850000|2022-06-05 08:14:10|8572.15|8452.15|8572.02|8452.02|8572.15|8452.15|8571.88|8451.88|9
1654416860000|2022-06-05 08:14:20|8571.95|8451.95|8571.73|8451.73|8572.23|8452.23|8571.73|8451.73|10
1654416870000|2022-06-05 08:14:30|8571.79|8451.79|8571.78|8451.78|8571.9|8451.9|8571.73|8451.73|9
1654416880000|2022-06-05 08:14:40|8571.76|8451.76|8571.89|8451.89|8571.89|8451.89|8571.73|8451.73|3
1654416890000|2022-06-05 08:14:50|8572.02|8452.02|8572.54|8452.54|8572.54|8452.54|8572.02|8452.02|10
1654416900000|2022-06-05 08:15:00|8572.5|8452.5|8572.32|8452.32|8572.6|8452.6|8572.32|8452.32|9
1654416910000|2022-06-05 08:15:10|8572.26|8452.26|8572|8452|8572.46|8452.46|8572|8452|8
1654416920000|2022-06-05 08:15:20|8571.95|8451.95|8570.92|8450.92|8571.95|8451.95|8570.87|8450.87|7
1654416930000|2022-06-05 08:15:30|8570.38|8450.38|8570.58|8450.58|8570.8|8450.8|8570.12|8450.12|10
1654416940000|2022-06-05 08:15:40|8570.51|8450.51|8570.69|8450.69|8570.75|8450.75|8570.51|8450.51|7
1654416950000|2022-06-05 08:15:50|8570.67|8450.67|8570.77|8450.77|8570.92|8450.92|8570.67|8450.67|9
1654416960000|2022-06-05 08:16:00|8570.87|8450.87|8570.97|8450.97|8571.25|8451.25|8570.87|8450.87|6
1654416970000|2022-06-05 08:16:10|8570.84|8450.84|8571|8451|8571.11|8451.11|8570.84|8450.84|10
1654416980000|2022-06-05 08:16:20|8570.93|8450.93|8571.6|8451.6|8571.6|8451.6|8570.93|8450.93|9
1654416990000|2022-06-05 08:16:30|8571.77|8451.77|8572.32|8452.32|8572.32|8452.32|8571.7|8451.7|8
1654417000000|2022-06-05 08:16:40|8572.39|8452.39|8572.49|8452.49|8572.49|8452.49|8572.31|8452.31|6
1654417010000|2022-06-05 08:16:50|8572.39|8452.39|8573.54|8453.54|8573.54|8453.54|8572.39|8452.39|10
1654417020000|2022-06-05 08:17:00|8573.9|8453.9|8574.47|8454.47|8574.47|8454.47|8573.89|8453.89|10
1654417030000|2022-06-05 08:17:10|8574.45|8454.45|8575.43|8455.43|8575.43|8455.43|8574.41|8454.41|9
1654417040000|2022-06-05 08:17:20|8575.59|8455.59|8576.95|8456.95|8576.95|8456.95|8575.59|8455.59|10
1654417050000|2022-06-05 08:17:30|8577.13|8457.13|8577.72|8457.72|8577.72|8457.72|8577.13|8457.13|9
1654417060000|2022-06-05 08:17:40|8577.6|8457.6|8577.51|8457.51|8577.66|8457.66|8577.38|8457.38|9
1654417070000|2022-06-05 08:17:50|8577.69|8457.69|8577.55|8457.55|8577.71|8457.71|8577.34|8457.34|8
1654417080000|2022-06-05 08:18:00|8577.53|8457.53|8581.96|8461.96|8581.96|8461.96|8577.53|8457.53|10
1654417090000|2022-06-05 08:18:10|8582.23|8462.23|8585.01|8465.01|8585.01|8465.01|8582.23|8462.23|10
1654417100000|2022-06-05 08:18:20|8585.63|8465.63|8588.9|8468.9|8588.9|8468.9|8585.63|8465.63|10
1654417110000|2022-06-05 08:18:30|8589.52|8469.52|8590.03|8470.03|8590.46|8470.46|8589.52|8469.52|10
1654417120000|2022-06-05 08:18:40|8590.15|8470.15|8590.08|8470.08|8590.58|8470.58|8589.93|8469.93|10
1654417130000|2022-06-05 08:18:50|8589.96|8469.96|8589.7|8469.7|8589.96|8469.96|8588.86|8468.86|9
1654417140000|2022-06-05 08:19:00|8589.59|8469.59|8589.24|8469.24|8589.83|8469.83|8589.24|8469.24|8
1654417150000|2022-06-05 08:19:10|8589.26|8469.26|8588.05|8468.05|8589.26|8469.26|8588.05|8468.05|9
1654417160000|2022-06-05 08:19:20|8588.03|8468.03|8587.81|8467.81|8588.03|8468.03|8587.63|8467.63|9
1654417170000|2022-06-05 08:19:30|8587.76|8467.76|8588.95|8468.95|8589.06|8469.06|8587.76|8467.76|9
1654417180000|2022-06-05 08:19:40|8589.01|8469.01|8589.71|8469.71|8589.71|8469.71|8589.01|8469.01|10
1654417190000|2022-06-05 08:19:50|8589.68|8469.68|8590.15|8470.15|8590.15|8470.15|8589.68|8469.68|9
1654417200000|2022-06-05 08:20:00|8590.18|8470.18|8590.18|8470.18|8590.18|8470.18|8589.86|8469.86|9
1654417210000|2022-06-05 08:20:10|8590.35|8470.35|8591.52|8471.52|8591.72|8471.72|8590.35|8470.35|10
1654417220000|2022-06-05 08:20:20|8591.86|8471.86|8593.17|8473.17|8593.17|8473.17|8591.86|8471.86|7
1654417230000|2022-06-05 08:20:30|8593.15|8473.15|8593.03|8473.03|8593.34|8473.34|8593.03|8473.03|8
1654417240000|2022-06-05 08:20:40|8592.95|8472.95|8593.68|8473.68|8593.68|8473.68|8592.95|8472.95|9
1654417250000|2022-06-05 08:20:50|8593.69|8473.69|8593.53|8473.53|8593.8|8473.8|8593.53|8473.53|9
1654417260000|2022-06-05 08:21:00|8593.59|8473.59|8593.05|8473.05|8593.59|8473.59|8593.01|8473.01|8
1654417270000|2022-06-05 08:21:10|8592.99|8472.99|8593.71|8473.71|8593.87|8473.87|8592.97|8472.97|8
1654417280000|2022-06-05 08:21:20|8593.76|8473.76|8593.74|8473.74|8593.8|8473.8|8593.73|8473.73|8
1654417290000|2022-06-05 08:21:30|8593.84|8473.84|8593.92|8473.92|8593.92|8473.92|8593.81|8473.81|8
1654417300000|2022-06-05 08:21:40|8593.91|8473.91|8593.55|8473.55|8594.01|8474.01|8593.54|8473.54|8
1654417310000|2022-06-05 08:21:50|8593.62|8473.62|8594.15|8474.15|8594.17|8474.17|8593.62|8473.62|5
1654417320000|2022-06-05 08:22:00|8594.05|8474.05|8593.65|8473.65|8594.14|8474.14|8593.65|8473.65|8
1654417330000|2022-06-05 08:22:10|8593.62|8473.62|8592.93|8472.93|8593.62|8473.62|8592.93|8472.93|10
1654417340000|2022-06-05 08:22:20|8592.92|8472.92|8591.97|8471.97|8592.92|8472.92|8591.9|8471.9|9
1654417350000|2022-06-05 08:22:30|8591.85|8471.85|8591.59|8471.59|8591.88|8471.88|8591.43|8471.43|8
1654417360000|2022-06-05 08:22:40|8591.57|8471.57|8591.42|8471.42|8591.63|8471.63|8591.09|8471.09|9
1654417370000|2022-06-05 08:22:50|8591.38|8471.38|8591.54|8471.54|8591.55|8471.55|8591.31|8471.31|7
1654417380000|2022-06-05 08:23:00|8591.62|8471.62|8591.76|8471.76|8591.76|8471.76|8591.47|8471.47|9
1654417390000|2022-06-05 08:23:10|8591.75|8471.75|8592.92|8472.92|8592.93|8472.93|8591.75|8471.75|9
1654417400000|2022-06-05 08:23:20|8593.22|8473.22|8593.08|8473.08|8593.36|8473.36|8593.06|8473.06|9
1654417410000|2022-06-05 08:23:30|8593.24|8473.24|8593.37|8473.37|8593.38|8473.38|8593.18|8473.18|7
1654417420000|2022-06-05 08:23:40|8593.25|8473.25|8592.86|8472.86|8593.25|8473.25|8592.86|8472.86|8
1654417430000|2022-06-05 08:23:50|8592.84|8472.84|8592.37|8472.37|8593|8473|8592.37|8472.37|6
1654417440000|2022-06-05 08:24:00|8592.34|8472.34|8592.18|8472.18|8592.4|8472.4|8592.18|8472.18|7
1654417450000|2022-06-05 08:24:10|8592.19|8472.19|8592.23|8472.23|8592.34|8472.34|8592.17|8472.17|9
1654417460000|2022-06-05 08:24:20|8592.24|8472.24|8592.38|8472.38|8592.38|8472.38|8592.24|8472.24|10
1654417470000|2022-06-05 08:24:30|8592.36|8472.36|8592.63|8472.63|8592.68|8472.68|8592.36|8472.36|9
1654417480000|2022-06-05 08:24:40|8592.53|8472.53|8592.02|8472.02|8592.53|8472.53|8592.02|8472.02|9
1654417490000|2022-06-05 08:24:50|8592.06|8472.06|8592.39|8472.39|8592.47|8472.47|8592.06|8472.06|10
1654417500000|2022-06-05 08:25:00|8592.37|8472.37|8592.43|8472.43|8592.61|8472.61|8592.24|8472.24|10
1654417510000|2022-06-05 08:25:10|8592.54|8472.54|8592.45|8472.45|8592.63|8472.63|8592.45|8472.45|9
1654417520000|2022-06-05 08:25:20|8592.43|8472.43|8592.16|8472.16|8592.48|8472.48|8592.13|8472.13|10
1654417530000|2022-06-05 08:25:30|8592.21|8472.21|8593.29|8473.29|8593.29|8473.29|8592.21|8472.21|7
1654417540000|2022-06-05 08:25:40|8593.89|8473.89|8593.39|8473.39|8593.89|8473.89|8593.39|8473.39|9
1654417550000|2022-06-05 08:25:50|8593.41|8473.41|8593.48|8473.48|8593.53|8473.53|8593.31|8473.31|10
1654417560000|2022-06-05 08:26:00|8593.76|8473.76|8593.71|8473.71|8593.85|8473.85|8593.71|8473.71|6
1654417570000|2022-06-05 08:26:10|8593.56|8473.56|8593.25|8473.25|8593.56|8473.56|8593.24|8473.24|8
1654417580000|2022-06-05 08:26:20|8593.23|8473.23|8592.74|8472.74|8593.28|8473.28|8592.74|8472.74|10
1654417590000|2022-06-05 08:26:30|8592.78|8472.78|8592.13|8472.13|8592.78|8472.78|8592.12|8472.12|9
1654417600000|2022-06-05 08:26:40|8591.82|8471.82|8591.04|8471.04|8591.82|8471.82|8591.04|8471.04|10
1654417610000|2022-06-05 08:26:50|8591.15|8471.15|8590.71|8470.71|8591.18|8471.18|8590.71|8470.71|10
1654417620000|2022-06-05 08:27:00|8590.56|8470.56|8589.56|8469.56|8590.69|8470.69|8589.56|8469.56|9
1654417630000|2022-06-05 08:27:10|8589.5|8469.5|8589.05|8469.05|8589.64|8469.64|8588.91|8468.91|9
1654417640000|2022-06-05 08:27:20|8588.95|8468.95|8588.94|8468.94|8588.99|8468.99|8588.78|8468.78|9
1654417650000|2022-06-05 08:27:30|8589|8469|8589.03|8469.03|8589.15|8469.15|8588.82|8468.82|10
1654417660000|2022-06-05 08:27:40|8589.02|8469.02|8589.26|8469.26|8589.26|8469.26|8588.98|8468.98|9
1654417670000|2022-06-05 08:27:50|8589.3|8469.3|8589.48|8469.48|8589.48|8469.48|8589.28|8469.28|10
1654417680000|2022-06-05 08:28:00|8590.22|8470.22|8590.31|8470.31|8590.38|8470.38|8590.22|8470.22|8
1654417690000|2022-06-05 08:28:10|8590.37|8470.37|8590.12|8470.12|8590.55|8470.55|8590.07|8470.07|10
1654417700000|2022-06-05 08:28:20|8590.01|8470.01|8589.8|8469.8|8590.06|8470.06|8589.75|8469.75|8
1654417710000|2022-06-05 08:28:30|8589.64|8469.64|8589.11|8469.11|8589.64|8469.64|8588.78|8468.78|9
1654417720000|2022-06-05 08:28:40|8589.13|8469.13|8588.13|8468.13|8589.14|8469.14|8588.13|8468.13|7
1654417730000|2022-06-05 08:28:50|8588.07|8468.07|8587.68|8467.68|8588.09|8468.09|8587.68|8467.68|9
1654417740000|2022-06-05 08:29:00|8587.64|8467.64|8587.71|8467.71|8587.75|8467.75|8587.54|8467.54|9
1654417750000|2022-06-05 08:29:10|8587.72|8467.72|8587.47|8467.47|8587.95|8467.95|8587.47|8467.47|7
1654417760000|2022-06-05 08:29:20|8586.72|8466.72|8586.62|8466.62|8586.72|8466.72|8586.56|8466.56|8
1654417770000|2022-06-05 08:29:30|8587.33|8467.33|8586.48|8466.48|8587.33|8467.33|8586.48|8466.48|8
1654417780000|2022-06-05 08:29:40|8586.49|8466.49|8585.8|8465.8|8586.51|8466.51|8585.8|8465.8|6
1654417790000|2022-06-05 08:29:50|8585.67|8465.67|8585.6|8465.6|8585.67|8465.67|8585.58|8465.58|6
1654417800000|2022-06-05 08:30:00|8585.59|8465.59|8585.59|8465.59|8585.64|8465.64|8585.51|8465.51|7
1654417810000|2022-06-05 08:30:10|8585.72|8465.72|8585.36|8465.36|8585.77|8465.77|8585.31|8465.31|9
1654417820000|2022-06-05 08:30:20|8585.44|8465.44|8585.41|8465.41|8585.44|8465.44|8585.27|8465.27|4
1654417830000|2022-06-05 08:30:30|8585.43|8465.43|8584.96|8464.96|8585.43|8465.43|8584.96|8464.96|9
1654417840000|2022-06-05 08:30:40|8584.89|8464.89|8585.09|8465.09|8585.09|8465.09|8584.89|8464.89|7
1654417850000|2022-06-05 08:30:50|8585.05|8465.05|8585.11|8465.11|8585.33|8465.33|8585.05|8465.05|10
1654417860000|2022-06-05 08:31:00|8585.2|8465.2|8584.75|8464.75|8585.26|8465.26|8584.75|8464.75|8
1654417870000|2022-06-05 08:31:10|8585.29|8465.29|8585.26|8465.26|8585.52|8465.52|8585.23|8465.23|9
1654417880000|2022-06-05 08:31:20|8585.24|8465.24|8586.1|8466.1|8586.1|8466.1|8585.17|8465.17|8
1654417890000|2022-06-05 08:31:30|8586.68|8466.68|8587.54|8467.54|8587.57|8467.57|8586.68|8466.68|7
1654417900000|2022-06-05 08:31:40|8587.74|8467.74|8588.15|8468.15|8588.15|8468.15|8587.74|8467.74|10
1654417910000|2022-06-05 08:31:50|8588.11|8468.11|8588.3|8468.3|8588.3|8468.3|8588.06|8468.06|9
1654417920000|2022-06-05 08:32:00|8588.11|8468.11|8588.17|8468.17|8588.22|8468.22|8588.11|8468.11|8
1654417930000|2022-06-05 08:32:10|8588.16|8468.16|8588.21|8468.21|8588.68|8468.68|8588.16|8468.16|9
1654417940000|2022-06-05 08:32:20|8588.25|8468.25|8588.13|8468.13|8588.25|8468.25|8588.01|8468.01|5
1654417950000|2022-06-05 08:32:30|8588.19|8468.19|8588.34|8468.34|8588.4|8468.4|8588.19|8468.19|8
1654417960000|2022-06-05 08:32:40|8588.24|8468.24|8588.32|8468.32|8588.43|8468.43|8588.21|8468.21|8
1654417970000|2022-06-05 08:32:50|8588.29|8468.29|8587.91|8467.91|8588.29|8468.29|8587.86|8467.86|9
1654417980000|2022-06-05 08:33:00|8587.27|8467.27|8587.78|8467.78|8587.78|8467.78|8587.25|8467.25|7
1654417990000|2022-06-05 08:33:10|8587.64|8467.64|8587.71|8467.71|8587.71|8467.71|8587.51|8467.51|8
1654418000000|2022-06-05 08:33:20|8587.77|8467.77|8587.81|8467.81|8587.85|8467.85|8587.77|8467.77|8
1654418010000|2022-06-05 08:33:30|8587.83|8467.83|8588.04|8468.04|8588.12|8468.12|8587.79|8467.79|9
1654418020000|2022-06-05 08:33:40|8588.12|8468.12|8587.96|8467.96|8588.28|8468.28|8587.95|8467.95|9
1654418030000|2022-06-05 08:33:50|8588|8468|8586.6|8466.6|8588|8468|8586.5|8466.5|9
1654418040000|2022-06-05 08:34:00|8586.46|8466.46|8584.91|8464.91|8586.46|8466.46|8584.84|8464.84|9
1654418050000|2022-06-05 08:34:10|8584.59|8464.59|8584.37|8464.37|8584.59|8464.59|8584.04|8464.04|10
1654418060000|2022-06-05 08:34:20|8584.4|8464.4|8584.61|8464.61|8584.61|8464.61|8584.34|8464.34|10
1654418070000|2022-06-05 08:34:30|8584.64|8464.64|8585.17|8465.17|8585.17|8465.17|8584.64|8464.64|10
1654418080000|2022-06-05 08:34:40|8585.24|8465.24|8584.84|8464.84|8585.25|8465.25|8584.84|8464.84|10
1654418090000|2022-06-05 08:34:50|8584.83|8464.83|8585.43|8465.43|8585.6|8465.6|8584.76|8464.76|10
1654418100000|2022-06-05 08:35:00|8585.34|8465.34|8585.15|8465.15|8585.34|8465.34|8585.1|8465.1|8
1654418110000|2022-06-05 08:35:10|8584.45|8464.45|8585.08|8465.08|8585.08|8465.08|8584.42|8464.42|8
1654418120000|2022-06-05 08:35:20|8585.06|8465.06|8585.09|8465.09|8585.09|8465.09|8584.99|8464.99|5
1654418130000|2022-06-05 08:35:30|8585.14|8465.14|8585.33|8465.33|8585.34|8465.34|8585.14|8465.14|6
1654418140000|2022-06-05 08:35:40|8585.41|8465.41|8585.53|8465.53|8585.53|8465.53|8585.29|8465.29|7
1654418150000|2022-06-05 08:35:50|8585.68|8465.68|8586.81|8466.81|8586.81|8466.81|8585.68|8465.68|8
1654418160000|2022-06-05 08:36:00|8586.99|8466.99|8587.26|8467.26|8587.26|8467.26|8586.96|8466.96|6
1654418170000|2022-06-05 08:36:10|8587.29|8467.29|8587.51|8467.51|8587.61|8467.61|8587.29|8467.29|6
1654418180000|2022-06-05 08:36:20|8587.52|8467.52|8587.05|8467.05|8587.54|8467.54|8587.05|8467.05|6
1654418190000|2022-06-05 08:36:30|8587.2|8467.2|8587.11|8467.11|8587.2|8467.2|8587.1|8467.1|6
1654418200000|2022-06-05 08:36:40|8587.07|8467.07|8586.31|8466.31|8587.08|8467.08|8586.31|8466.31|9
1654418210000|2022-06-05 08:36:50|8586.32|8466.32|8586.78|8466.78|8586.88|8466.88|8586.31|8466.31|7
1654418220000|2022-06-05 08:37:00|8586.75|8466.75|8586.59|8466.59|8586.81|8466.81|8586.53|8466.53|8
1654418230000|2022-06-05 08:37:10|8586.58|8466.58|8586.7|8466.7|8586.7|8466.7|8586.46|8466.46|8
1654418240000|2022-06-05 08:37:20|8586.71|8466.71|8586.87|8466.87|8586.97|8466.97|8586.69|8466.69|9
1654418250000|2022-06-05 08:37:30|8586.91|8466.91|8587|8467|8587|8467|8586.81|8466.81|6
1654418260000|2022-06-05 08:37:40|8586.96|8466.96|8587.09|8467.09|8587.14|8467.14|8586.96|8466.96|8
1654418270000|2022-06-05 08:37:50|8587.1|8467.1|8587.15|8467.15|8587.15|8467.15|8587.02|8467.02|8
1654418280000|2022-06-05 08:38:00|8587.21|8467.21|8586.92|8466.92|8587.42|8467.42|8586.92|8466.92|7
1654418290000|2022-06-05 08:38:10|8586.95|8466.95|8587.25|8467.25|8587.25|8467.25|8586.84|8466.84|8
1654418300000|2022-06-05 08:38:20|8587.34|8467.34|8588.06|8468.06|8588.06|8468.06|8587.34|8467.34|9
1654418310000|2022-06-05 08:38:30|8588.16|8468.16|8589.55|8469.55|8589.55|8469.55|8588.13|8468.13|9
1654418320000|2022-06-05 08:38:40|8589.79|8469.79|8590.22|8470.22|8590.22|8470.22|8589.79|8469.79|10
1654418330000|2022-06-05 08:38:50|8591.19|8471.19|8592.41|8472.41|8592.41|8472.41|8591.19|8471.19|10
1654418340000|2022-06-05 08:39:00|8592.33|8472.33|8592.7|8472.7|8592.74|8472.74|8592.33|8472.33|10
1654418350000|2022-06-05 08:39:10|8592.8|8472.8|8592.83|8472.83|8592.86|8472.86|8592.75|8472.75|6
1654418360000|2022-06-05 08:39:20|8593.38|8473.38|8593.27|8473.27|8593.4|8473.4|8593.21|8473.21|10
1654418370000|2022-06-05 08:39:30|8592.75|8472.75|8592.99|8472.99|8592.99|8472.99|8592.66|8472.66|8
1654418380000|2022-06-05 08:39:40|8592.94|8472.94|8592.21|8472.21|8593.1|8473.1|8591.83|8471.83|9
1654418390000|2022-06-05 08:39:50|8592.3|8472.3|8592.03|8472.03|8592.41|8472.41|8592.03|8472.03|7
1654418400000|2022-06-05 08:40:00|8591.71|8471.71|8590.81|8470.81|8591.71|8471.71|8590.81|8470.81|8
1654418410000|2022-06-05 08:40:10|8590.78|8470.78|8591|8471|8591|8471|8590.41|8470.41|10
1654418420000|2022-06-05 08:40:20|8590.91|8470.91|8591.47|8471.47|8591.47|8471.47|8590.81|8470.81|8
1654418430000|2022-06-05 08:40:30|8591.48|8471.48|8592.37|8472.37|8592.42|8472.42|8591.48|8471.48|10
1654418440000|2022-06-05 08:40:40|8592.33|8472.33|8592.63|8472.63|8592.63|8472.63|8592.28|8472.28|10
1654418450000|2022-06-05 08:40:50|8592.49|8472.49|8592.51|8472.51|8592.73|8472.73|8592.49|8472.49|8
1654418460000|2022-06-05 08:41:00|8592.46|8472.46|8592.29|8472.29|8592.54|8472.54|8592.29|8472.29|8
1654418470000|2022-06-05 08:41:10|8592.37|8472.37|8591.85|8471.85|8592.37|8472.37|8591.85|8471.85|8
1654418480000|2022-06-05 08:41:20|8591.76|8471.76|8592.02|8472.02|8592.08|8472.08|8591.76|8471.76|7
1654418490000|2022-06-05 08:41:30|8592.06|8472.06|8592.14|8472.14|8592.15|8472.15|8592.02|8472.02|9
1654418500000|2022-06-05 08:41:40|8592.16|8472.16|8592.32|8472.32|8592.32|8472.32|8592.06|8472.06|5
1654418510000|2022-06-05 08:41:50|8592.36|8472.36|8592.34|8472.34|8592.47|8472.47|8592.24|8472.24|9
1654418520000|2022-06-05 08:42:00|8592.29|8472.29|8592.03|8472.03|8592.29|8472.29|8592.03|8472.03|7
1654418530000|2022-06-05 08:42:10|8591.65|8471.65|8591.18|8471.18|8591.65|8471.65|8591.15|8471.15|7
1654418540000|2022-06-05 08:42:20|8591.2|8471.2|8590.34|8470.34|8591.2|8471.2|8590.28|8470.28|9
1654418550000|2022-06-05 08:42:30|8590.18|8470.18|8590.21|8470.21|8590.45|8470.45|8590.02|8470.02|8
1654418560000|2022-06-05 08:42:40|8590.19|8470.19|8590.04|8470.04|8590.29|8470.29|8590.04|8470.04|6
1654418570000|2022-06-05 08:42:50|8589.99|8469.99|8589.99|8469.99|8590.04|8470.04|8589.98|8469.98|7
1654418580000|2022-06-05 08:43:00|8589.92|8469.92|8589.9|8469.9|8589.94|8469.94|8589.9|8469.9|3
1654418590000|2022-06-05 08:43:10|8590.01|8470.01|8590.11|8470.11|8590.34|8470.34|8589.98|8469.98|9
1654418600000|2022-06-05 08:43:20|8589.97|8469.97|8590.37|8470.37|8590.37|8470.37|8589.97|8469.97|9
1654418610000|2022-06-05 08:43:30|8589.91|8469.91|8589.86|8469.86|8590.01|8470.01|8589.73|8469.73|8
1654418620000|2022-06-05 08:43:40|8590.23|8470.23|8589.98|8469.98|8590.25|8470.25|8589.98|8469.98|9
1654418630000|2022-06-05 08:43:50|8589.91|8469.91|8589.91|8469.91|8589.97|8469.97|8589.85|8469.85|8
1654418640000|2022-06-05 08:44:00|8589.87|8469.87|8589.65|8469.65|8589.87|8469.87|8589.65|8469.65|6
1654418650000|2022-06-05 08:44:10|8589.75|8469.75|8589.77|8469.77|8589.77|8469.77|8589.75|8469.75|2
1654418660000|2022-06-05 08:44:20|8589.61|8469.61|8589.62|8469.62|8589.66|8469.66|8589.32|8469.32|5
1654418670000|2022-06-05 08:44:30|8589.63|8469.63|8589.53|8469.53|8589.71|8469.71|8589.53|8469.53|7
1654418680000|2022-06-05 08:44:40|8589.54|8469.54|8589.68|8469.68|8589.75|8469.75|8589.49|8469.49|8
1654418690000|2022-06-05 08:44:50|8589.81|8469.81|8589.69|8469.69|8589.81|8469.81|8589.56|8469.56|6
1654418700000|2022-06-05 08:45:00|8589.81|8469.81|8589.01|8469.01|8589.93|8469.93|8589.01|8469.01|8
1654418710000|2022-06-05 08:45:10|8588.99|8468.99|8589.24|8469.24|8589.29|8469.29|8588.95|8468.95|8
1654418720000|2022-06-05 08:45:20|8589.26|8469.26|8589.31|8469.31|8589.47|8469.47|8589.24|8469.24|8
1654418730000|2022-06-05 08:45:30|8590.08|8470.08|8590.04|8470.04|8590.3|8470.3|8590.04|8470.04|7
1654418740000|2022-06-05 08:45:40|8590.03|8470.03|8591.89|8471.89|8591.92|8471.92|8590.03|8470.03|9
1654418750000|2022-06-05 08:45:50|8591.87|8471.87|8591.89|8471.89|8591.93|8471.93|8591.69|8471.69|9
1654418760000|2022-06-05 08:46:00|8592|8472|8592.08|8472.08|8592.08|8472.08|8591.96|8471.96|6
1654418770000|2022-06-05 08:46:10|8592.22|8472.22|8592.44|8472.44|8592.47|8472.47|8592.18|8472.18|8
1654418780000|2022-06-05 08:46:20|8592.48|8472.48|8592.6|8472.6|8592.73|8472.73|8592.41|8472.41|8
1654418790000|2022-06-05 08:46:30|8592.57|8472.57|8592.62|8472.62|8592.62|8472.62|8592.42|8472.42|9
1654418800000|2022-06-05 08:46:40|8592.55|8472.55|8592.64|8472.64|8592.92|8472.92|8592.55|8472.55|5
1654418810000|2022-06-05 08:46:50|8592.46|8472.46|8593.17|8473.17|8593.17|8473.17|8592.46|8472.46|9
1654418820000|2022-06-05 08:47:00|8593.01|8473.01|8592.71|8472.71|8593.01|8473.01|8592.71|8472.71|8
1654418830000|2022-06-05 08:47:10|8592.81|8472.81|8592.54|8472.54|8592.88|8472.88|8592.54|8472.54|8
1654418840000|2022-06-05 08:47:20|8592.51|8472.51|8592.45|8472.45|8592.58|8472.58|8592.19|8472.19|8
1654418850000|2022-06-05 08:47:30|8592.42|8472.42|8590.98|8470.98|8592.42|8472.42|8590.98|8470.98|10
1654418860000|2022-06-05 08:47:40|8590.93|8470.93|8590.32|8470.32|8590.93|8470.93|8590.32|8470.32|9
1654418870000|2022-06-05 08:47:50|8590.31|8470.31|8590.37|8470.37|8590.37|8470.37|8590.1|8470.1|7
1654418880000|2022-06-05 08:48:00|8590.52|8470.52|8590.54|8470.54|8590.57|8470.57|8590.44|8470.44|10
1654418890000|2022-06-05 08:48:10|8590.55|8470.55|8590.57|8470.57|8590.59|8470.59|8590.44|8470.44|9
1654418900000|2022-06-05 08:48:20|8590.44|8470.44|8590.46|8470.46|8590.65|8470.65|8590.4|8470.4|10
1654418910000|2022-06-05 08:48:30|8590.4|8470.4|8590.23|8470.23|8590.41|8470.41|8590.17|8470.17|7
1654418920000|2022-06-05 08:48:40|8590.16|8470.16|8590.04|8470.04|8590.18|8470.18|8589.98|8469.98|8
1654418930000|2022-06-05 08:48:50|8590.06|8470.06|8590.03|8470.03|8590.06|8470.06|8589.83|8469.83|6
1654418940000|2022-06-05 08:49:00|8589.99|8469.99|8590.48|8470.48|8590.55|8470.55|8589.99|8469.99|9
1654418950000|2022-06-05 08:49:10|8590.43|8470.43|8590.22|8470.22|8590.44|8470.44|8590.13|8470.13|8
1654418960000|2022-06-05 08:49:20|8590.27|8470.27|8590.4|8470.4|8590.41|8470.41|8590.19|8470.19|8
1654418970000|2022-06-05 08:49:30|8590.32|8470.32|8590.83|8470.83|8590.99|8470.99|8590.27|8470.27|7
1654418980000|2022-06-05 08:49:40|8590.71|8470.71|8589.84|8469.84|8590.71|8470.71|8589.84|8469.84|10
1654418990000|2022-06-05 08:49:50|8589.53|8469.53|8589.36|8469.36|8589.54|8469.54|8589.24|8469.24|8
1654419000000|2022-06-05 08:50:00|8589.49|8469.49|8590.53|8470.53|8590.53|8470.53|8589.39|8469.39|9
1654419010000|2022-06-05 08:50:10|8590.46|8470.46|8591.05|8471.05|8591.32|8471.32|8590.46|8470.46|8
1654419020000|2022-06-05 08:50:20|8591.28|8471.28|8591.48|8471.48|8591.48|8471.48|8591.17|8471.17|8
1654419030000|2022-06-05 08:50:30|8591.46|8471.46|8591.05|8471.05|8591.46|8471.46|8591.05|8471.05|7
1654419040000|2022-06-05 08:50:40|8591.23|8471.23|8591.5|8471.5|8591.5|8471.5|8591.23|8471.23|6
1654419050000|2022-06-05 08:50:50|8591.56|8471.56|8591.04|8471.04|8591.56|8471.56|8590.93|8470.93|10
1654419060000|2022-06-05 08:51:00|8590.92|8470.92|8589.45|8469.45|8591.04|8471.04|8589.45|8469.45|7
1654419070000|2022-06-05 08:51:10|8589.4|8469.4|8589.06|8469.06|8589.41|8469.41|8589.06|8469.06|8
1654419080000|2022-06-05 08:51:20|8589.01|8469.01|8588.98|8468.98|8589.09|8469.09|8588.98|8468.98|6
1654419090000|2022-06-05 08:51:30|8588.81|8468.81|8588.35|8468.35|8588.81|8468.81|8588.35|8468.35|9
1654419100000|2022-06-05 08:51:40|8588.31|8468.31|8587.9|8467.9|8588.38|8468.38|8587.9|8467.9|9
1654419110000|2022-06-05 08:51:50|8587.93|8467.93|8587.87|8467.87|8588.19|8468.19|8587.87|8467.87|9
1654419120000|2022-06-05 08:52:00|8587.77|8467.77|8587.75|8467.75|8587.78|8467.78|8587.75|8467.75|3
1654419130000|2022-06-05 08:52:10|8587.5|8467.5|8587.36|8467.36|8587.5|8467.5|8587.29|8467.29|7
1654419140000|2022-06-05 08:52:20|8587.55|8467.55|8587.54|8467.54|8587.56|8467.56|8587.41|8467.41|7
1654419150000|2022-06-05 08:52:30|8587.47|8467.47|8587.39|8467.39|8587.54|8467.54|8587.38|8467.38|8
1654419160000|2022-06-05 08:52:40|8587.45|8467.45|8587.56|8467.56|8587.56|8467.56|8587.23|8467.23|7
1654419170000|2022-06-05 08:52:50|8587.41|8467.41|8586.68|8466.68|8587.41|8467.41|8586.68|8466.68|8
1654419180000|2022-06-05 08:53:00|8586.7|8466.7|8585.56|8465.56|8586.7|8466.7|8585.56|8465.56|10
1654419190000|2022-06-05 08:53:10|8585.53|8465.53|8585.27|8465.27|8585.56|8465.56|8585.25|8465.25|9
1654419200000|2022-06-05 08:53:20|8585.09|8465.09|8585.73|8465.73|8585.95|8465.95|8585.09|8465.09|9
1654419210000|2022-06-05 08:53:30|8585.77|8465.77|8585.88|8465.88|8585.88|8465.88|8585.58|8465.58|9
1654419220000|2022-06-05 08:53:40|8585.79|8465.79|8585.86|8465.86|8585.94|8465.94|8585.73|8465.73|8
1654419230000|2022-06-05 08:53:50|8586|8466|8586.06|8466.06|8586.06|8466.06|8585.94|8465.94|7
1654419240000|2022-06-05 08:54:00|8585.99|8465.99|8586.52|8466.52|8586.55|8466.55|8585.99|8465.99|6
1654419250000|2022-06-05 08:54:10|8586.48|8466.48|8586.52|8466.52|8586.77|8466.77|8586.48|8466.48|8
1654419260000|2022-06-05 08:54:20|8586.6|8466.6|8586.68|8466.68|8586.74|8466.74|8586.51|8466.51|8
1654419270000|2022-06-05 08:54:30|8586.74|8466.74|8587.24|8467.24|8587.24|8467.24|8586.74|8466.74|7
1654419280000|2022-06-05 08:54:40|8586.74|8466.74|8587.24|8467.24|8587.24|8467.24|8586.74|8466.74|5
1654419290000|2022-06-05 08:54:50|8587.3|8467.3|8588.6|8468.6|8588.6|8468.6|8587.3|8467.3|8
1654419300000|2022-06-05 08:55:00|8588.69|8468.69|8589.14|8469.14|8589.14|8469.14|8588.57|8468.57|8
1654419310000|2022-06-05 08:55:10|8589.15|8469.15|8589.8|8469.8|8589.8|8469.8|8588.8|8468.8|9
1654419320000|2022-06-05 08:55:20|8589.78|8469.78|8590.1|8470.1|8590.11|8470.11|8589.75|8469.75|10
1654419330000|2022-06-05 08:55:30|8590.13|8470.13|8589.23|8469.23|8590.13|8470.13|8589.23|8469.23|9
1654419340000|2022-06-05 08:55:40|8589.21|8469.21|8589.53|8469.53|8589.55|8469.55|8589.18|8469.18|10
1654419350000|2022-06-05 08:55:50|8589.59|8469.59|8589.6|8469.6|8589.69|8469.69|8589.49|8469.49|9
1654419360000|2022-06-05 08:56:00|8589.61|8469.61|8589.87|8469.87|8589.87|8469.87|8589.59|8469.59|9
1654419370000|2022-06-05 08:56:10|8589.96|8469.96|8589.89|8469.89|8590.38|8470.38|8589.89|8469.89|9
1654419380000|2022-06-05 08:56:20|8589.69|8469.69|8589.36|8469.36|8589.69|8469.69|8589.36|8469.36|9
1654419390000|2022-06-05 08:56:30|8589.37|8469.37|8589.66|8469.66|8589.66|8469.66|8589.34|8469.34|7
1654419400000|2022-06-05 08:56:40|8589.67|8469.67|8588.08|8468.08|8589.67|8469.67|8588.08|8468.08|10
1654419410000|2022-06-05 08:56:50|8587.67|8467.67|8584.81|8464.81|8587.67|8467.67|8584.81|8464.81|10
1654419420000|2022-06-05 08:57:00|8584.14|8464.14|8583.91|8463.91|8584.14|8464.14|8583.77|8463.77|9
1654419430000|2022-06-05 08:57:10|8583.92|8463.92|8584.47|8464.47|8584.47|8464.47|8583.57|8463.57|9
1654419440000|2022-06-05 08:57:20|8584.4|8464.4|8583.95|8463.95|8584.4|8464.4|8583.95|8463.95|10
1654419450000|2022-06-05 08:57:30|8584|8464|8583.24|8463.24|8584|8464|8583.09|8463.09|8
1654419460000|2022-06-05 08:57:40|8583.21|8463.21|8583.87|8463.87|8583.87|8463.87|8583.21|8463.21|9
1654419470000|2022-06-05 08:57:50|8583.59|8463.59|8584.04|8464.04|8584.04|8464.04|8583.59|8463.59|7
1654419480000|2022-06-05 08:58:00|8584.02|8464.02|8584.17|8464.17|8584.19|8464.19|8583.91|8463.91|8
1654419490000|2022-06-05 08:58:10|8584.16|8464.16|8584.94|8464.94|8584.94|8464.94|8584.15|8464.15|8
1654419500000|2022-06-05 08:58:20|8584.96|8464.96|8584.94|8464.94|8585.11|8465.11|8584.94|8464.94|9
1654419510000|2022-06-05 08:58:30|8584.75|8464.75|8583.96|8463.96|8584.78|8464.78|8583.96|8463.96|9
1654419520000|2022-06-05 08:58:40|8583.79|8463.79|8583.45|8463.45|8583.79|8463.79|8583.31|8463.31|10
1654419530000|2022-06-05 08:58:50|8582.86|8462.86|8581.75|8461.75|8582.86|8462.86|8581.75|8461.75|9
1654419540000|2022-06-05 08:59:00|8581.69|8461.69|8580.5|8460.5|8581.69|8461.69|8580.5|8460.5|10
1654419550000|2022-06-05 08:59:10|8580.51|8460.51|8579.98|8459.98|8580.52|8460.52|8579.98|8459.98|9
1654419560000|2022-06-05 08:59:20|8579.93|8459.93|8580.59|8460.59|8580.59|8460.59|8579.91|8459.91|8
1654419570000|2022-06-05 08:59:30|8580.73|8460.73|8580.97|8460.97|8580.97|8460.97|8580.68|8460.68|8
1654419580000|2022-06-05 08:59:40|8580.92|8460.92|8581.11|8461.11|8581.17|8461.17|8580.92|8460.92|8
1654419590000|2022-06-05 08:59:50|8581.18|8461.18|8580.7|8460.7|8581.18|8461.18|8580.7|8460.7|8
1654419600000|2022-06-05 09:00:00|8580.8|8460.8|8578.68|8458.68|8580.8|8460.8|8578.68|8458.68|10
1654419610000|2022-06-05 09:00:10|8578.78|8458.78|8578.5|8458.5|8578.78|8458.78|8578.3|8458.3|8
1654419620000|2022-06-05 09:00:20|8578.54|8458.54|8577.55|8457.55|8578.54|8458.54|8577.55|8457.55|9
1654419630000|2022-06-05 09:00:30|8577.56|8457.56|8576.47|8456.47|8577.56|8457.56|8576.46|8456.46|9
1654419640000|2022-06-05 09:00:40|8576.59|8456.59|8576.72|8456.72|8576.72|8456.72|8576.4|8456.4|10
1654419650000|2022-06-05 09:00:50|8576.69|8456.69|8576.54|8456.54|8576.76|8456.76|8576.53|8456.53|8
1654419660000|2022-06-05 09:01:00|8576.61|8456.61|8576.64|8456.64|8576.79|8456.79|8576.06|8456.06|10
1654419670000|2022-06-05 09:01:10|8576.61|8456.61|8577.17|8457.17|8577.17|8457.17|8576.46|8456.46|10
1654419680000|2022-06-05 09:01:20|8577.18|8457.18|8577.21|8457.21|8577.35|8457.35|8577.18|8457.18|8
1654419690000|2022-06-05 09:01:30|8577.04|8457.04|8576.78|8456.78|8577.04|8457.04|8576.48|8456.48|9
1654419700000|2022-06-05 09:01:40|8576.66|8456.66|8576.77|8456.77|8576.81|8456.81|8576.51|8456.51|9
1654419710000|2022-06-05 09:01:50|8576.7|8456.7|8576.5|8456.5|8576.76|8456.76|8576.5|8456.5|5
1654419720000|2022-06-05 09:02:00|8576.53|8456.53|8577.19|8457.19|8577.19|8457.19|8576.4|8456.4|9
1654419730000|2022-06-05 09:02:10|8577.23|8457.23|8576.62|8456.62|8577.23|8457.23|8576.62|8456.62|10
1654419740000|2022-06-05 09:02:20|8576.15|8456.15|8575.9|8455.9|8576.15|8456.15|8575.83|8455.83|4
1654419750000|2022-06-05 09:02:30|8575.84|8455.84|8575.85|8455.85|8575.87|8455.87|8575.69|8455.69|7
1654419760000|2022-06-05 09:02:40|8575.79|8455.79|8574.83|8454.83|8575.81|8455.81|8574.83|8454.83|10
1654419770000|2022-06-05 09:02:50|8574.78|8454.78|8574.03|8454.03|8574.78|8454.78|8574.03|8454.03|10
1654419780000|2022-06-05 09:03:00|8573.73|8453.73|8573.86|8453.86|8573.86|8453.86|8573.61|8453.61|9
1654419790000|2022-06-05 09:03:10|8573.94|8453.94|8573.95|8453.95|8574.21|8454.21|8573.93|8453.93|10
1654419800000|2022-06-05 09:03:20|8573.78|8453.78|8573.82|8453.82|8573.85|8453.85|8573.64|8453.64|9
1654419810000|2022-06-05 09:03:30|8573.97|8453.97|8574.29|8454.29|8574.29|8454.29|8573.82|8453.82|10
1654419820000|2022-06-05 09:03:40|8574.25|8454.25|8574.02|8454.02|8574.28|8454.28|8574.02|8454.02|9
1654419830000|2022-06-05 09:03:50|8574.05|8454.05|8573.78|8453.78|8574.1|8454.1|8573.71|8453.71|10
1654419840000|2022-06-05 09:04:00|8573.74|8453.74|8573.86|8453.86|8573.93|8453.93|8573.74|8453.74|4
1654419850000|2022-06-05 09:04:10|8573.97|8453.97|8574.13|8454.13|8574.13|8454.13|8573.54|8453.54|9
1654419860000|2022-06-05 09:04:20|8573.88|8453.88|8573.37|8453.37|8573.88|8453.88|8573.37|8453.37|8
1654419870000|2022-06-05 09:04:30|8573.28|8453.28|8572.96|8452.96|8573.35|8453.35|8572.96|8452.96|9
1654419880000|2022-06-05 09:04:40|8572.81|8452.81|8572.88|8452.88|8572.9|8452.9|8572.81|8452.81|7
1654419890000|2022-06-05 09:04:50|8572.9|8452.9|8572.82|8452.82|8572.91|8452.91|8572.78|8452.78|9
1654419900000|2022-06-05 09:05:00|8572.81|8452.81|8571.07|8451.07|8572.81|8452.81|8571.07|8451.07|10
1654419910000|2022-06-05 09:05:10|8571.05|8451.05|8570.44|8450.44|8571.05|8451.05|8570.38|8450.38|10
1654419920000|2022-06-05 09:05:20|8570.45|8450.45|8570.24|8450.24|8570.51|8450.51|8570.14|8450.14|8
1654419930000|2022-06-05 09:05:30|8570.26|8450.26|8570.22|8450.22|8570.26|8450.26|8570.14|8450.14|5
1654419940000|2022-06-05 09:05:40|8570.29|8450.29|8569.72|8449.72|8570.3|8450.3|8569.72|8449.72|8
1654419950000|2022-06-05 09:05:50|8569.55|8449.55|8569.5|8449.5|8569.55|8449.55|8569.24|8449.24|7
1654419960000|2022-06-05 09:06:00|8568.64|8448.64|8569.17|8449.17|8569.37|8449.37|8568.64|8448.64|10
1654419970000|2022-06-05 09:06:10|8569.15|8449.15|8569.44|8449.44|8569.52|8449.52|8569.15|8449.15|8
1654419980000|2022-06-05 09:06:20|8569.55|8449.55|8569.08|8449.08|8569.62|8449.62|8569.08|8449.08|9
1654419990000|2022-06-05 09:06:30|8569.03|8449.03|8568.17|8448.17|8569.03|8449.03|8568.17|8448.17|8
1654420000000|2022-06-05 09:06:40|8568.16|8448.16|8567.98|8447.98|8568.32|8448.32|8567.98|8447.98|9
1654420010000|2022-06-05 09:06:50|8567.96|8447.96|8567.01|8447.01|8567.96|8447.96|8567.01|8447.01|9
1654420020000|2022-06-05 09:07:00|8566.92|8446.92|8566.74|8446.74|8566.92|8446.92|8566.74|8446.74|8
1654420030000|2022-06-05 09:07:10|8566.63|8446.63|8567.15|8447.15|8567.15|8447.15|8566.63|8446.63|8
1654420040000|2022-06-05 09:07:20|8567|8447|8566.95|8446.95|8567.07|8447.07|8566.88|8446.88|10
1654420050000|2022-06-05 09:07:30|8566.93|8446.93|8566.62|8446.62|8566.93|8446.93|8566.62|8446.62|9
1654420060000|2022-06-05 09:07:40|8566.18|8446.18|8566.03|8446.03|8566.23|8446.23|8566.01|8446.01|6
1654420070000|2022-06-05 09:07:50|8565.65|8445.65|8565.4|8445.4|8565.65|8445.65|8565.4|8445.4|6
1654420080000|2022-06-05 09:08:00|8565.31|8445.31|8565.05|8445.05|8565.31|8445.31|8565.05|8445.05|7
1654420090000|2022-06-05 09:08:10|8565.14|8445.14|8564.86|8444.86|8565.14|8445.14|8564.86|8444.86|9
1654420100000|2022-06-05 09:08:20|8564.52|8444.52|8564.22|8444.22|8564.52|8444.52|8564|8444|8
1654420110000|2022-06-05 09:08:30|8564.16|8444.16|8562.84|8442.84|8564.16|8444.16|8562.84|8442.84|8
1654420120000|2022-06-05 09:08:40|8562.73|8442.73|8562.19|8442.19|8562.73|8442.73|8562.15|8442.15|9
1654420130000|2022-06-05 09:08:50|8562.23|8442.23|8561.8|8441.8|8562.25|8442.25|8561.71|8441.71|10
1654420140000|2022-06-05 09:09:00|8561.77|8441.77|8560.53|8440.53|8561.77|8441.77|8560.53|8440.53|10
1654420150000|2022-06-05 09:09:10|8560.6|8440.6|8560.15|8440.15|8560.66|8440.66|8560.08|8440.08|10
1654420160000|2022-06-05 09:09:20|8559.88|8439.88|8560.3|8440.3|8560.37|8440.37|8559.88|8439.88|8
1654420170000|2022-06-05 09:09:30|8560.27|8440.27|8560.13|8440.13|8560.37|8440.37|8559.92|8439.92|7
1654420180000|2022-06-05 09:09:40|8560.09|8440.09|8559.5|8439.5|8560.41|8440.41|8559.5|8439.5|10
1654420190000|2022-06-05 09:09:50|8559.05|8439.05|8557.5|8437.5|8559.05|8439.05|8557.5|8437.5|7
1654420200000|2022-06-05 09:10:00|8557.55|8437.55|8555.76|8435.76|8557.78|8437.78|8555.76|8435.76|9
1654420210000|2022-06-05 09:10:10|8555.68|8435.68|8554.74|8434.74|8555.68|8435.68|8554.74|8434.74|9
1654420220000|2022-06-05 09:10:20|8554.83|8434.83|8552.17|8432.17|8554.83|8434.83|8552.17|8432.17|10
1654420230000|2022-06-05 09:10:30|8552.28|8432.28|8548.67|8428.67|8552.28|8432.28|8548.67|8428.67|10
1654420240000|2022-06-05 09:10:40|8548.37|8428.37|8546.53|8426.53|8548.37|8428.37|8546.52|8426.52|10
1654420250000|2022-06-05 09:10:50|8546.48|8426.48|8546.9|8426.9|8546.9|8426.9|8546.31|8426.31|10
1654420260000|2022-06-05 09:11:00|8546.78|8426.78|8546.52|8426.52|8546.9|8426.9|8546.39|8426.39|10
1654420270000|2022-06-05 09:11:10|8546.43|8426.43|8546.37|8426.37|8546.93|8426.93|8546.37|8426.37|9
1654420280000|2022-06-05 09:11:20|8546.62|8426.62|8546.29|8426.29|8546.67|8426.67|8546.08|8426.08|10
1654420290000|2022-06-05 09:11:30|8546.14|8426.14|8545.03|8425.03|8546.24|8426.24|8545.03|8425.03|9
1654420300000|2022-06-05 09:11:40|8544.59|8424.59|8544.12|8424.12|8544.59|8424.59|8544.06|8424.06|9
1654420310000|2022-06-05 09:11:50|8544.08|8424.08|8540.45|8420.45|8544.08|8424.08|8540.45|8420.45|10
1654420320000|2022-06-05 09:12:00|8540.31|8420.31|8538.97|8418.97|8540.32|8420.32|8538.97|8418.97|10
1654420330000|2022-06-05 09:12:10|8538.76|8418.76|8539.31|8419.31|8539.79|8419.79|8538.76|8418.76|10
1654420340000|2022-06-05 09:12:20|8539.36|8419.36|8539.15|8419.15|8539.99|8419.99|8538.99|8418.99|9
1654420350000|2022-06-05 09:12:30|8539.41|8419.41|8539.74|8419.74|8539.74|8419.74|8539.4|8419.4|10
1654420360000|2022-06-05 09:12:40|8539.42|8419.42|8538.15|8418.15|8539.42|8419.42|8538.15|8418.15|9
1654420370000|2022-06-05 09:12:50|8538.12|8418.12|8537.02|8417.02|8538.12|8418.12|8537.02|8417.02|9
1654420380000|2022-06-05 09:13:00|8537.12|8417.12|8538.01|8418.01|8538.11|8418.11|8537|8417|10
1654420390000|2022-06-05 09:13:10|8538.11|8418.11|8538.71|8418.71|8538.71|8418.71|8538.11|8418.11|9
1654420400000|2022-06-05 09:13:20|8538.92|8418.92|8539.99|8419.99|8539.99|8419.99|8538.92|8418.92|10
1654420410000|2022-06-05 09:13:30|8539.97|8419.97|8540.84|8420.84|8540.84|8420.84|8539.97|8419.97|10
1654420420000|2022-06-05 09:13:40|8540.82|8420.82|8540.98|8420.98|8540.98|8420.98|8540.41|8420.41|10
1654420430000|2022-06-05 09:13:50|8540.82|8420.82|8541.53|8421.53|8541.53|8421.53|8540.82|8420.82|9
1654420440000|2022-06-05 09:14:00|8541.52|8421.52|8540.59|8420.59|8541.62|8421.62|8540.58|8420.58|10
1654420450000|2022-06-05 09:14:10|8540.56|8420.56|8539.81|8419.81|8540.57|8420.57|8539.77|8419.77|9
1654420460000|2022-06-05 09:14:20|8539.85|8419.85|8539.5|8419.5|8539.86|8419.86|8539.5|8419.5|7
1654420470000|2022-06-05 09:14:30|8539.61|8419.61|8538.65|8418.65|8539.61|8419.61|8538.65|8418.65|9
1654420480000|2022-06-05 09:14:40|8538.4|8418.4|8538.3|8418.3|8538.4|8418.4|8537.88|8417.88|9
1654420490000|2022-06-05 09:14:50|8538.29|8418.29|8539.23|8419.23|8539.23|8419.23|8538.29|8418.29|8
1654420500000|2022-06-05 09:15:00|8539.09|8419.09|8537.29|8417.29|8539.09|8419.09|8537.29|8417.29|8
1654420510000|2022-06-05 09:15:10|8536.77|8416.77|8536.39|8416.39|8536.86|8416.86|8536.39|8416.39|10
1654420520000|2022-06-05 09:15:20|8536.4|8416.4|8536|8416|8536.67|8416.67|8535.5|8415.5|10
1654420530000|2022-06-05 09:15:30|8535.84|8415.84|8535.16|8415.16|8535.85|8415.85|8535.16|8415.16|10
1654420540000|2022-06-05 09:15:40|8535.18|8415.18|8535|8415|8535.35|8415.35|8534.94|8414.94|10
1654420550000|2022-06-05 09:15:50|8534.96|8414.96|8534.89|8414.89|8535.04|8415.04|8534.82|8414.82|7
1654420560000|2022-06-05 09:16:00|8535.02|8415.02|8535.43|8415.43|8535.43|8415.43|8534.96|8414.96|8
1654420570000|2022-06-05 09:16:10|8535.63|8415.63|8537.26|8417.26|8537.26|8417.26|8535.63|8415.63|10
1654420580000|2022-06-05 09:16:20|8537.36|8417.36|8539.33|8419.33|8539.33|8419.33|8537.36|8417.36|9
1654420590000|2022-06-05 09:16:30|8539.31|8419.31|8539.09|8419.09|8539.41|8419.41|8539.01|8419.01|10
1654420600000|2022-06-05 09:16:40|8539.51|8419.51|8540.09|8420.09|8540.1|8420.1|8539.51|8419.51|10
1654420610000|2022-06-05 09:16:50|8540.13|8420.13|8540.46|8420.46|8540.6|8420.6|8540.07|8420.07|10
1654420620000|2022-06-05 09:17:00|8540.73|8420.73|8541|8421|8541|8421|8540.46|8420.46|9
1654420630000|2022-06-05 09:17:10|8540.96|8420.96|8541.39|8421.39|8541.58|8421.58|8540.84|8420.84|10
1654420640000|2022-06-05 09:17:20|8541.34|8421.34|8542.32|8422.32|8542.38|8422.38|8541.34|8421.34|8
1654420650000|2022-06-05 09:17:30|8542.42|8422.42|8542.98|8422.98|8543|8423|8542.31|8422.31|8
1654420660000|2022-06-05 09:17:40|8543|8423|8542.62|8422.62|8543.13|8423.13|8542.58|8422.58|7
1654420670000|2022-06-05 09:17:50|8542.73|8422.73|8542.7|8422.7|8542.78|8422.78|8542.18|8422.18|9
1654420680000|2022-06-05 09:18:00|8542.61|8422.61|8542.55|8422.55|8542.73|8422.73|8542.26|8422.26|10
1654420690000|2022-06-05 09:18:10|8542.45|8422.45|8542.61|8422.61|8542.63|8422.63|8542.43|8422.43|5
1654420700000|2022-06-05 09:18:20|8542.7|8422.7|8543.05|8423.05|8543.05|8423.05|8542.7|8422.7|9
1654420710000|2022-06-05 09:18:30|8543.17|8423.17|8543.21|8423.21|8543.34|8423.34|8543.17|8423.17|9
1654420720000|2022-06-05 09:18:40|8543.19|8423.19|8543.29|8423.29|8543.31|8423.31|8543.1|8423.1|7
1654420730000|2022-06-05 09:18:50|8543.26|8423.26|8543.81|8423.81|8543.85|8423.85|8543.26|8423.26|9
1654420740000|2022-06-05 09:19:00|8543.83|8423.83|8544.16|8424.16|8544.35|8424.35|8543.83|8423.83|7
1654420750000|2022-06-05 09:19:10|8544.29|8424.29|8544.6|8424.6|8544.6|8424.6|8544|8424|7
1654420760000|2022-06-05 09:19:20|8544.66|8424.66|8545.06|8425.06|8545.17|8425.17|8544.66|8424.66|10
1654420770000|2022-06-05 09:19:30|8545.04|8425.04|8545.86|8425.86|8545.86|8425.86|8545.04|8425.04|9
1654420780000|2022-06-05 09:19:40|8545.8|8425.8|8546|8426|8546.03|8426.03|8545.8|8425.8|7
1654420790000|2022-06-05 09:19:50|8545.97|8425.97|8546.45|8426.45|8546.45|8426.45|8545.9|8425.9|9
1654420800000|2022-06-05 09:20:00|8546.77|8426.77|8547.96|8427.96|8547.96|8427.96|8546.77|8426.77|10
1654420810000|2022-06-05 09:20:10|8548|8428|8548.29|8428.29|8548.42|8428.42|8547.95|8427.95|8
1654420820000|2022-06-05 09:20:20|8548.44|8428.44|8548.22|8428.22|8548.69|8428.69|8548.22|8428.22|8
1654420830000|2022-06-05 09:20:30|8549.54|8429.54|8549.81|8429.81|8549.81|8429.81|8549.39|8429.39|8
1654420840000|2022-06-05 09:20:40|8549.87|8429.87|8550.31|8430.31|8550.31|8430.31|8549.75|8429.75|8
1654420850000|2022-06-05 09:20:50|8550.28|8430.28|8550.27|8430.27|8550.28|8430.28|8550.27|8430.27|2
1654420860000|2022-06-05 09:21:00|8550.22|8430.22|8550.3|8430.3|8550.3|8430.3|8550.19|8430.19|4
1654420870000|2022-06-05 09:21:10|8550.33|8430.33|8550.18|8430.18|8550.52|8430.52|8550.04|8430.04|9
1654420880000|2022-06-05 09:21:20|8550.24|8430.24|8550.01|8430.01|8550.3|8430.3|8549.98|8429.98|9
1654420890000|2022-06-05 09:21:30|8550.02|8430.02|8550.45|8430.45|8550.45|8430.45|8550.02|8430.02|7
1654420900000|2022-06-05 09:21:40|8550.33|8430.33|8550.32|8430.32|8550.42|8430.42|8550.32|8430.32|8
1654420910000|2022-06-05 09:21:50|8550.41|8430.41|8550.56|8430.56|8550.56|8430.56|8550.41|8430.41|3
1654420920000|2022-06-05 09:22:00|8550.46|8430.46|8550.36|8430.36|8550.55|8430.55|8550.34|8430.34|8
1654420930000|2022-06-05 09:22:10|8550.34|8430.34|8549.4|8429.4|8550.34|8430.34|8549.4|8429.4|9
1654420940000|2022-06-05 09:22:20|8549.11|8429.11|8546.87|8426.87|8549.11|8429.11|8546.87|8426.87|8
1654420950000|2022-06-05 09:22:30|8546.66|8426.66|8545.15|8425.15|8546.66|8426.66|8545.07|8425.07|9
1654420960000|2022-06-05 09:22:40|8545.03|8425.03|8544.91|8424.91|8545.06|8425.06|8544.56|8424.56|8
1654420970000|2022-06-05 09:22:50|8544.86|8424.86|8544.39|8424.39|8544.86|8424.86|8544.39|8424.39|5
1654420980000|2022-06-05 09:23:00|8544.36|8424.36|8542.47|8422.47|8544.36|8424.36|8542.47|8422.47|9
1654420990000|2022-06-05 09:23:10|8542.53|8422.53|8542.62|8422.62|8542.62|8422.62|8542.3|8422.3|9
1654421000000|2022-06-05 09:23:20|8542.55|8422.55|8541.86|8421.86|8542.65|8422.65|8541.76|8421.76|10
1654421010000|2022-06-05 09:23:30|8541.74|8421.74|8542.09|8422.09|8542.09|8422.09|8541.6|8421.6|9
1654421020000|2022-06-05 09:23:40|8542.17|8422.17|8541.73|8421.73|8542.3|8422.3|8541.28|8421.28|7
1654421030000|2022-06-05 09:23:50|8541.66|8421.66|8541.15|8421.15|8541.66|8421.66|8541.1|8421.1|8
1654421040000|2022-06-05 09:24:00|8541.19|8421.19|8541.14|8421.14|8541.24|8421.24|8540.5|8420.5|7
1654421050000|2022-06-05 09:24:10|8541.2|8421.2|8541.28|8421.28|8541.31|8421.31|8541.12|8421.12|8
1654421060000|2022-06-05 09:24:20|8541.32|8421.32|8541.48|8421.48|8541.48|8421.48|8541.05|8421.05|9
1654421070000|2022-06-05 09:24:30|8541.47|8421.47|8541.1|8421.1|8541.47|8421.47|8541.1|8421.1|6
1654421080000|2022-06-05 09:24:40|8540.81|8420.81|8540.92|8420.92|8541|8421|8540.81|8420.81|3
1654421090000|2022-06-05 09:24:50|8541|8421|8541.64|8421.64|8541.64|8421.64|8540.98|8420.98|8
1654421100000|2022-06-05 09:25:00|8541.34|8421.34|8541.39|8421.39|8541.5|8421.5|8541.34|8421.34|8
1654421110000|2022-06-05 09:25:10|8541.34|8421.34|8540.26|8420.26|8541.38|8421.38|8540.16|8420.16|9
1654421120000|2022-06-05 09:25:20|8540.07|8420.07|8539.84|8419.84|8540.15|8420.15|8539.84|8419.84|7
1654421130000|2022-06-05 09:25:30|8539.88|8419.88|8539.45|8419.45|8539.88|8419.88|8539.3|8419.3|10
1654421140000|2022-06-05 09:25:40|8539.47|8419.47|8539.11|8419.11|8539.47|8419.47|8539.11|8419.11|7
1654421150000|2022-06-05 09:25:50|8539.07|8419.07|8538.8|8418.8|8539.24|8419.24|8538.8|8418.8|10
1654421160000|2022-06-05 09:26:00|8538.9|8418.9|8539.07|8419.07|8539.07|8419.07|8538.75|8418.75|9
1654421170000|2022-06-05 09:26:10|8539.08|8419.08|8539.68|8419.68|8539.68|8419.68|8539.08|8419.08|10
1654421180000|2022-06-05 09:26:20|8539.79|8419.79|8540.78|8420.78|8540.93|8420.93|8539.79|8419.79|10
1654421190000|2022-06-05 09:26:30|8540.85|8420.85|8540.8|8420.8|8541.35|8421.35|8540.77|8420.77|10
1654421200000|2022-06-05 09:26:40|8540.93|8420.93|8541.15|8421.15|8541.34|8421.34|8540.81|8420.81|9
1654421210000|2022-06-05 09:26:50|8541.59|8421.59|8544.61|8424.61|8544.61|8424.61|8541.59|8421.59|9
1654421220000|2022-06-05 09:27:00|8544.68|8424.68|8547.99|8427.99|8547.99|8427.99|8544.68|8424.68|10
1654421230000|2022-06-05 09:27:10|8548.14|8428.14|8549.31|8429.31|8549.35|8429.35|8548.14|8428.14|10
1654421240000|2022-06-05 09:27:20|8549.03|8429.03|8548.7|8428.7|8549.05|8429.05|8548.7|8428.7|10
1654421250000|2022-06-05 09:27:30|8548.57|8428.57|8549.02|8429.02|8549.09|8429.09|8548.57|8428.57|10
1654421260000|2022-06-05 09:27:40|8549.03|8429.03|8549.23|8429.23|8549.37|8429.37|8548.89|8428.89|8
1654421270000|2022-06-05 09:27:50|8549.35|8429.35|8551.19|8431.19|8551.19|8431.19|8549.32|8429.32|9
1654421280000|2022-06-05 09:28:00|8551.36|8431.36|8551.6|8431.6|8551.74|8431.74|8550.84|8430.84|10
1654421290000|2022-06-05 09:28:10|8551.7|8431.7|8551.88|8431.88|8551.88|8431.88|8551.65|8431.65|9
1654421300000|2022-06-05 09:28:20|8551.98|8431.98|8550.58|8430.58|8551.98|8431.98|8550.58|8430.58|10
1654421310000|2022-06-05 09:28:30|8550.4|8430.4|8549.77|8429.77|8550.4|8430.4|8549.77|8429.77|10
1654421320000|2022-06-05 09:28:40|8550.17|8430.17|8550.26|8430.26|8550.26|8430.26|8550.08|8430.08|9
1654421330000|2022-06-05 09:28:50|8550.24|8430.24|8550.61|8430.61|8550.61|8430.61|8550.18|8430.18|10
1654421340000|2022-06-05 09:29:00|8550.65|8430.65|8549.71|8429.71|8550.65|8430.65|8549.71|8429.71|10
1654421350000|2022-06-05 09:29:10|8549.6|8429.6|8549.13|8429.13|8549.6|8429.6|8549.08|8429.08|9
1654421360000|2022-06-05 09:29:20|8549.11|8429.11|8548.37|8428.37|8549.32|8429.32|8548.37|8428.37|8
1654421370000|2022-06-05 09:29:30|8548.33|8428.33|8548.95|8428.95|8548.95|8428.95|8548.19|8428.19|8
1654421380000|2022-06-05 09:29:40|8548.98|8428.98|8548.93|8428.93|8548.98|8428.98|8548.83|8428.83|8
1654421390000|2022-06-05 09:29:50|8548.8|8428.8|8548.65|8428.65|8548.82|8428.82|8548.65|8428.65|6
1654421400000|2022-06-05 09:30:00|8548.67|8428.67|8548.49|8428.49|8548.67|8428.67|8548.49|8428.49|6
1654421410000|2022-06-05 09:30:10|8548.38|8428.38|8547.84|8427.84|8548.39|8428.39|8547.84|8427.84|9
1654421420000|2022-06-05 09:30:20|8547.72|8427.72|8547.62|8427.62|8547.72|8427.72|8547.57|8427.57|6
1654421430000|2022-06-05 09:30:30|8547.63|8427.63|8547.3|8427.3|8547.78|8427.78|8547.3|8427.3|10
1654421440000|2022-06-05 09:30:40|8547.31|8427.31|8547.32|8427.32|8547.54|8427.54|8547.16|8427.16|9
1654421450000|2022-06-05 09:30:50|8547.21|8427.21|8547.35|8427.35|8547.35|8427.35|8547.03|8427.03|10
1654421460000|2022-06-05 09:31:00|8547.39|8427.39|8547.41|8427.41|8547.41|8427.41|8547.13|8427.13|9
1654421470000|2022-06-05 09:31:10|8547.37|8427.37|8548.3|8428.3|8548.3|8428.3|8547.37|8427.37|9
1654421480000|2022-06-05 09:31:20|8548.38|8428.38|8550.05|8430.05|8550.08|8430.08|8548.38|8428.38|10
1654421490000|2022-06-05 09:31:30|8550.15|8430.15|8550.33|8430.33|8550.37|8430.37|8550.15|8430.15|9
1654421500000|2022-06-05 09:31:40|8550.29|8430.29|8550.6|8430.6|8550.66|8430.66|8550.25|8430.25|9
1654421510000|2022-06-05 09:31:50|8550.74|8430.74|8551.64|8431.64|8551.67|8431.67|8550.74|8430.74|8
1654421520000|2022-06-05 09:32:00|8551.69|8431.69|8551.12|8431.12|8551.76|8431.76|8551.12|8431.12|8
1654421530000|2022-06-05 09:32:10|8550.96|8430.96|8550.42|8430.42|8550.96|8430.96|8550.34|8430.34|10
1654421540000|2022-06-05 09:32:20|8550.49|8430.49|8550.34|8430.34|8550.49|8430.49|8549.81|8429.81|10
1654421550000|2022-06-05 09:32:30|8550.54|8430.54|8550.35|8430.35|8550.54|8430.54|8550.3|8430.3|9
1654421560000|2022-06-05 09:32:40|8550.26|8430.26|8550.08|8430.08|8550.31|8430.31|8550.02|8430.02|8
1654421570000|2022-06-05 09:32:50|8550.04|8430.04|8549.56|8429.56|8550.19|8430.19|8549.45|8429.45|9
1654421580000|2022-06-05 09:33:00|8549.86|8429.86|8549.8|8429.8|8550.14|8430.14|8549.71|8429.71|10
1654421590000|2022-06-05 09:33:10|8549.85|8429.85|8550.16|8430.16|8550.38|8430.38|8549.74|8429.74|10
1654421600000|2022-06-05 09:33:20|8549.43|8429.43|8550.53|8430.53|8550.53|8430.53|8549.43|8429.43|9
1654421610000|2022-06-05 09:33:30|8551.26|8431.26|8551.15|8431.15|8551.33|8431.33|8551.15|8431.15|10
1654421620000|2022-06-05 09:33:40|8550.38|8430.38|8548.7|8428.7|8550.38|8430.38|8548.69|8428.69|10
1654421630000|2022-06-05 09:33:50|8548.67|8428.67|8550.16|8430.16|8550.16|8430.16|8548.62|8428.62|9
1654421640000|2022-06-05 09:34:00|8550.21|8430.21|8549.45|8429.45|8550.21|8430.21|8549.45|8429.45|9
1654421650000|2022-06-05 09:34:10|8549.34|8429.34|8546.84|8426.84|8549.34|8429.34|8546.84|8426.84|10
1654421660000|2022-06-05 09:34:20|8546.71|8426.71|8544.72|8424.72|8546.71|8426.71|8544.57|8424.57|9
1654421670000|2022-06-05 09:34:30|8544.88|8424.88|8544.52|8424.52|8544.98|8424.98|8544.46|8424.46|10
1654421680000|2022-06-05 09:34:40|8544.29|8424.29|8544.11|8424.11|8544.29|8424.29|8544.04|8424.04|10
1654421690000|2022-06-05 09:34:50|8544.24|8424.24|8544.21|8424.21|8544.24|8424.24|8544.14|8424.14|9
1654421700000|2022-06-05 09:35:00|8544.33|8424.33|8544.36|8424.36|8544.43|8424.43|8544.24|8424.24|7
1654421710000|2022-06-05 09:35:10|8544.38|8424.38|8544.42|8424.42|8544.46|8424.46|8544.38|8424.38|7
1654421720000|2022-06-05 09:35:20|8544.4|8424.4|8542.95|8422.95|8544.41|8424.41|8542.95|8422.95|9
1654421730000|2022-06-05 09:35:30|8542.99|8422.99|8542.98|8422.98|8543.04|8423.04|8542.18|8422.18|7
1654421740000|2022-06-05 09:35:40|8543.01|8423.01|8543.01|8423.01|8543.19|8423.19|8543.01|8423.01|8
1654421750000|2022-06-05 09:35:50|8542.99|8422.99|8542.69|8422.69|8542.99|8422.99|8542.69|8422.69|10
1654421760000|2022-06-05 09:36:00|8542.4|8422.4|8542.44|8422.44|8542.48|8422.48|8542.4|8422.4|4
1654421770000|2022-06-05 09:36:10|8542.45|8422.45|8539.7|8419.7|8542.45|8422.45|8539.7|8419.7|10
1654421780000|2022-06-05 09:36:20|8539.64|8419.64|8537.87|8417.87|8539.66|8419.66|8537.87|8417.87|10
1654421790000|2022-06-05 09:36:30|8537.8|8417.8|8537.51|8417.51|8538.02|8418.02|8537.43|8417.43|9
1654421800000|2022-06-05 09:36:40|8537.47|8417.47|8532.07|8412.07|8537.47|8417.47|8532.07|8412.07|10
1654421810000|2022-06-05 09:36:50|8531.98|8411.98|8531.75|8411.75|8532.26|8412.26|8531.55|8411.55|10
1654421820000|2022-06-05 09:37:00|8531.5|8411.5|8530.22|8410.22|8531.5|8411.5|8530.2|8410.2|10
1654421830000|2022-06-05 09:37:10|8529.64|8409.64|8524.1|8404.1|8529.64|8409.64|8524.1|8404.1|10
1654421840000|2022-06-05 09:37:20|8523.65|8403.65|8519.46|8399.46|8523.65|8403.65|8519.46|8399.46|10
1654421850000|2022-06-05 09:37:30|8519.29|8399.29|8516.51|8396.51|8519.29|8399.29|8516.51|8396.51|10
1654421860000|2022-06-05 09:37:40|8516.74|8396.74|8518.84|8398.84|8518.84|8398.84|8516.74|8396.74|10
1654421870000|2022-06-05 09:37:50|8518.19|8398.19|8519.62|8399.62|8520.03|8400.03|8518.19|8398.19|10
1654421880000|2022-06-05 09:38:00|8519.51|8399.51|8521.87|8401.87|8521.87|8401.87|8519.51|8399.51|10
1654421890000|2022-06-05 09:38:10|8521.9|8401.9|8521.51|8401.51|8521.97|8401.97|8521.49|8401.49|10
1654421900000|2022-06-05 09:38:20|8521.16|8401.16|8521.52|8401.52|8521.63|8401.63|8521.16|8401.16|9
1654421910000|2022-06-05 09:38:30|8521.63|8401.63|8522.53|8402.53|8522.6|8402.6|8521.63|8401.63|10
1654421920000|2022-06-05 09:38:40|8522.75|8402.75|8523.08|8403.08|8523.52|8403.52|8522.47|8402.47|10
1654421930000|2022-06-05 09:38:50|8522.88|8402.88|8522.86|8402.86|8523.19|8403.19|8522.82|8402.82|10
1654421940000|2022-06-05 09:39:00|8523.04|8403.04|8522.78|8402.78|8523.13|8403.13|8522.78|8402.78|8
1654421950000|2022-06-05 09:39:10|8522.72|8402.72|8522.66|8402.66|8523.06|8403.06|8522.66|8402.66|10
1654421960000|2022-06-05 09:39:20|8522.61|8402.61|8523.91|8403.91|8523.91|8403.91|8522.61|8402.61|10
1654421970000|2022-06-05 09:39:30|8523.81|8403.81|8524.85|8404.85|8524.85|8404.85|8523.81|8403.81|10
1654421980000|2022-06-05 09:39:40|8524.83|8404.83|8525.32|8405.32|8525.32|8405.32|8524.79|8404.79|9
1654421990000|2022-06-05 09:39:50|8525.63|8405.63|8526.22|8406.22|8526.35|8406.35|8525.63|8405.63|9
1654422000000|2022-06-05 09:40:00|8526.63|8406.63|8524.74|8404.74|8526.63|8406.63|8524.74|8404.74|10
1654422010000|2022-06-05 09:40:10|8525.55|8405.55|8526.07|8406.07|8526.12|8406.12|8525.55|8405.55|9
1654422020000|2022-06-05 09:40:20|8526.06|8406.06|8526.04|8406.04|8526.06|8406.06|8525.75|8405.75|10
1654422030000|2022-06-05 09:40:30|8526.18|8406.18|8526.21|8406.21|8526.66|8406.66|8526.18|8406.18|10
1654422040000|2022-06-05 09:40:40|8526.23|8406.23|8527.25|8407.25|8527.25|8407.25|8526.23|8406.23|9
1654422050000|2022-06-05 09:40:50|8527.32|8407.32|8527.71|8407.71|8527.71|8407.71|8527.32|8407.32|10
1654422060000|2022-06-05 09:41:00|8527.72|8407.72|8528.72|8408.72|8528.72|8408.72|8527.72|8407.72|10
1654422070000|2022-06-05 09:41:10|8528.66|8408.66|8530.29|8410.29|8530.29|8410.29|8528.66|8408.66|10
1654422080000|2022-06-05 09:41:20|8530.37|8410.37|8531.38|8411.38|8531.4|8411.4|8530.34|8410.34|10
1654422090000|2022-06-05 09:41:30|8531.45|8411.45|8531.11|8411.11|8531.45|8411.45|8530.83|8410.83|10
1654422100000|2022-06-05 09:41:40|8531.01|8411.01|8530.04|8410.04|8531.01|8411.01|8530.04|8410.04|9
1654422110000|2022-06-05 09:41:50|8529.84|8409.84|8530.04|8410.04|8530.04|8410.04|8529.84|8409.84|8
1654422120000|2022-06-05 09:42:00|8530.18|8410.18|8530.72|8410.72|8530.79|8410.79|8530.18|8410.18|8
1654422130000|2022-06-05 09:42:10|8530.61|8410.61|8530.45|8410.45|8530.98|8410.98|8530.45|8410.45|8
1654422140000|2022-06-05 09:42:20|8530.69|8410.69|8532.86|8412.86|8532.86|8412.86|8530.69|8410.69|10
1654422150000|2022-06-05 09:42:30|8533.23|8413.23|8534.59|8414.59|8534.59|8414.59|8533.23|8413.23|10
1654422160000|2022-06-05 09:42:40|8534.79|8414.79|8539.03|8419.03|8539.03|8419.03|8534.79|8414.79|9
1654422170000|2022-06-05 09:42:50|8539.77|8419.77|8543.68|8423.68|8543.68|8423.68|8539.77|8419.77|10
1654422180000|2022-06-05 09:43:00|8544.26|8424.26|8546.58|8426.58|8546.58|8426.58|8544.26|8424.26|10
1654422190000|2022-06-05 09:43:10|8546.72|8426.72|8549.38|8429.38|8549.38|8429.38|8546.72|8426.72|10
1654422200000|2022-06-05 09:43:20|8549.66|8429.66|8548.67|8428.67|8549.66|8429.66|8548.67|8428.67|10
1654422210000|2022-06-05 09:43:30|8549.2|8429.2|8549.22|8429.22|8549.22|8429.22|8548.14|8428.14|10
1654422220000|2022-06-05 09:43:40|8549.64|8429.64|8549.45|8429.45|8549.64|8429.64|8548.63|8428.63|10
1654422230000|2022-06-05 09:43:50|8549.37|8429.37|8550.05|8430.05|8550.05|8430.05|8549.37|8429.37|10
1654422240000|2022-06-05 09:44:00|8549.82|8429.82|8550.2|8430.2|8550.36|8430.36|8549.82|8429.82|9
1654422250000|2022-06-05 09:44:10|8550.11|8430.11|8549.49|8429.49|8550.11|8430.11|8549.49|8429.49|10
1654422260000|2022-06-05 09:44:20|8549.8|8429.8|8549.6|8429.6|8550.1|8430.1|8549.42|8429.42|10
1654422270000|2022-06-05 09:44:30|8549.61|8429.61|8549.3|8429.3|8550.21|8430.21|8549.29|8429.29|9
1654422280000|2022-06-05 09:44:40|8549.37|8429.37|8549.87|8429.87|8549.87|8429.87|8549.27|8429.27|10
1654422290000|2022-06-05 09:44:50|8549.82|8429.82|8550.46|8430.46|8550.46|8430.46|8549.82|8429.82|10
1654422300000|2022-06-05 09:45:00|8550.52|8430.52|8549.75|8429.75|8550.69|8430.69|8549.67|8429.67|10
1654422310000|2022-06-05 09:45:10|8549.82|8429.82|8550.29|8430.29|8550.47|8430.47|8549.74|8429.74|10
1654422320000|2022-06-05 09:45:20|8550.22|8430.22|8551.83|8431.83|8551.83|8431.83|8550.22|8430.22|10
1654422330000|2022-06-05 09:45:30|8551.66|8431.66|8551.9|8431.9|8552.27|8432.27|8551.66|8431.66|10
1654422340000|2022-06-05 09:45:40|8552.04|8432.04|8553.07|8433.07|8553.07|8433.07|8551.53|8431.53|10
1654422350000|2022-06-05 09:45:50|8553.11|8433.11|8553.52|8433.52|8553.62|8433.62|8553.04|8433.04|9
1654422360000|2022-06-05 09:46:00|8553.46|8433.46|8554.61|8434.61|8554.61|8434.61|8553.45|8433.45|10
1654422370000|2022-06-05 09:46:10|8554.86|8434.86|8552.76|8432.76|8554.86|8434.86|8552.76|8432.76|10
1654422380000|2022-06-05 09:46:20|8554.76|8434.76|8555.27|8435.27|8556.67|8436.67|8554.27|8434.27|10
1654422390000|2022-06-05 09:46:30|8555.22|8435.22|8554.56|8434.56|8555.35|8435.35|8554.56|8434.56|8
1654422400000|2022-06-05 09:46:40|8554.33|8434.33|8554.64|8434.64|8554.64|8434.64|8554.18|8434.18|10
1654422410000|2022-06-05 09:46:50|8554.46|8434.46|8554.32|8434.32|8554.71|8434.71|8554.32|8434.32|10
1654422420000|2022-06-05 09:47:00|8554.31|8434.31|8553.75|8433.75|8554.33|8434.33|8553.73|8433.73|9
1654422430000|2022-06-05 09:47:10|8553.63|8433.63|8553.73|8433.73|8553.84|8433.84|8553.52|8433.52|9
1654422440000|2022-06-05 09:47:20|8553.69|8433.69|8552.83|8432.83|8553.86|8433.86|8552.83|8432.83|10
1654422450000|2022-06-05 09:47:30|8552.56|8432.56|8552.04|8432.04|8552.56|8432.56|8552.04|8432.04|10
1654422460000|2022-06-05 09:47:40|8551.77|8431.77|8551.46|8431.46|8552.01|8432.01|8551.46|8431.46|7
1654422470000|2022-06-05 09:47:50|8551.7|8431.7|8551.56|8431.56|8551.74|8431.74|8551.56|8431.56|8
1654422480000|2022-06-05 09:48:00|8551.66|8431.66|8551.08|8431.08|8551.73|8431.73|8551.02|8431.02|10
1654422490000|2022-06-05 09:48:10|8550.91|8430.91|8549.78|8429.78|8550.93|8430.93|8549.75|8429.75|10
1654422500000|2022-06-05 09:48:20|8549.81|8429.81|8549.29|8429.29|8549.82|8429.82|8549.29|8429.29|9
1654422510000|2022-06-05 09:48:30|8549.31|8429.31|8549.36|8429.36|8549.36|8429.36|8549.19|8429.19|10
1654422520000|2022-06-05 09:48:40|8549.33|8429.33|8549.73|8429.73|8549.8|8429.8|8549.31|8429.31|9
1654422530000|2022-06-05 09:48:50|8549.8|8429.8|8550.34|8430.34|8550.34|8430.34|8549.63|8429.63|9
1654422540000|2022-06-05 09:49:00|8550.68|8430.68|8551.3|8431.3|8551.36|8431.36|8550.68|8430.68|10
1654422550000|2022-06-05 09:49:10|8551.35|8431.35|8552.44|8432.44|8552.44|8432.44|8551.35|8431.35|8
1654422560000|2022-06-05 09:49:20|8552.42|8432.42|8553.17|8433.17|8553.21|8433.21|8552.42|8432.42|9
1654422570000|2022-06-05 09:49:30|8553.12|8433.12|8553.31|8433.31|8553.6|8433.6|8553.11|8433.11|9
1654422580000|2022-06-05 09:49:40|8553.29|8433.29|8553.36|8433.36|8553.6|8433.6|8553.23|8433.23|8
1654422590000|2022-06-05 09:49:50|8553.44|8433.44|8552.88|8432.88|8553.51|8433.51|8552.85|8432.85|9
1654422600000|2022-06-05 09:50:00|8553.05|8433.05|8552.92|8432.92|8553.05|8433.05|8552.64|8432.64|9
1654422610000|2022-06-05 09:50:10|8553.16|8433.16|8553.65|8433.65|8553.72|8433.72|8553.16|8433.16|10
1654422620000|2022-06-05 09:50:20|8553.63|8433.63|8553.58|8433.58|8553.63|8433.63|8553.57|8433.57|3
1654422630000|2022-06-05 09:50:30|8553.63|8433.63|8553.23|8433.23|8553.71|8433.71|8553.18|8433.18|8
1654422640000|2022-06-05 09:50:40|8553.1|8433.1|8553.19|8433.19|8553.22|8433.22|8553.1|8433.1|10
1654422650000|2022-06-05 09:50:50|8553.26|8433.26|8553.37|8433.37|8553.44|8433.44|8553.21|8433.21|8
1654422660000|2022-06-05 09:51:00|8553.41|8433.41|8553.56|8433.56|8553.56|8433.56|8553.41|8433.41|6
1654422670000|2022-06-05 09:51:10|8553.49|8433.49|8553.29|8433.29|8553.49|8433.49|8553.19|8433.19|6
1654422680000|2022-06-05 09:51:20|8553.26|8433.26|8552.82|8432.82|8553.26|8433.26|8552.77|8432.77|8
1654422690000|2022-06-05 09:51:30|8552.75|8432.75|8552.61|8432.61|8552.75|8432.75|8552.56|8432.56|6
1654422700000|2022-06-05 09:51:40|8552.5|8432.5|8552.25|8432.25|8552.5|8432.5|8552.22|8432.22|8
1654422710000|2022-06-05 09:51:50|8552.11|8432.11|8552.37|8432.37|8552.42|8432.42|8552.11|8432.11|8
1654422720000|2022-06-05 09:52:00|8552.32|8432.32|8553.06|8433.06|8553.06|8433.06|8552.32|8432.32|10
1654422730000|2022-06-05 09:52:10|8553.05|8433.05|8552.35|8432.35|8553.05|8433.05|8552.35|8432.35|10
1654422740000|2022-06-05 09:52:20|8552.32|8432.32|8552.01|8432.01|8552.48|8432.48|8551.9|8431.9|10
1654422750000|2022-06-05 09:52:30|8551.91|8431.91|8551.97|8431.97|8552.06|8432.06|8551.87|8431.87|9
1654422760000|2022-06-05 09:52:40|8551.67|8431.67|8550.24|8430.24|8551.67|8431.67|8550.24|8430.24|9
1654422770000|2022-06-05 09:52:50|8550.38|8430.38|8550.42|8430.42|8550.51|8430.51|8550.37|8430.37|10
1654422780000|2022-06-05 09:53:00|8550.33|8430.33|8550.3|8430.3|8550.46|8430.46|8550.3|8430.3|8
1654422790000|2022-06-05 09:53:10|8550.44|8430.44|8550.42|8430.42|8550.57|8430.57|8550.31|8430.31|8
1654422800000|2022-06-05 09:53:20|8550.31|8430.31|8550.38|8430.38|8550.44|8430.44|8550.31|8430.31|9
1654422810000|2022-06-05 09:53:30|8550.2|8430.2|8549.93|8429.93|8550.2|8430.2|8549.72|8429.72|9
1654422820000|2022-06-05 09:53:40|8550.06|8430.06|8550.13|8430.13|8550.3|8430.3|8550.06|8430.06|9
1654422830000|2022-06-05 09:53:50|8550.24|8430.24|8551.84|8431.84|8551.84|8431.84|8550.24|8430.24|9
1654422840000|2022-06-05 09:54:00|8551.92|8431.92|8552.54|8432.54|8552.77|8432.77|8551.92|8431.92|10
1654422850000|2022-06-05 09:54:10|8552.61|8432.61|8552.65|8432.65|8552.66|8432.66|8552.42|8432.42|10
1654422860000|2022-06-05 09:54:20|8552.95|8432.95|8553.69|8433.69|8553.82|8433.82|8552.95|8432.95|10
1654422870000|2022-06-05 09:54:30|8553.7|8433.7|8553.13|8433.13|8553.7|8433.7|8552.99|8432.99|10
1654422880000|2022-06-05 09:54:40|8553.11|8433.11|8553.25|8433.25|8553.25|8433.25|8553.09|8433.09|6
1654422890000|2022-06-05 09:54:50|8553.36|8433.36|8553.13|8433.13|8553.36|8433.36|8552.8|8432.8|9
1654422900000|2022-06-05 09:55:00|8553.03|8433.03|8551.16|8431.16|8553.03|8433.03|8551.16|8431.16|10
1654422910000|2022-06-05 09:55:10|8551.05|8431.05|8550.92|8430.92|8551.05|8431.05|8550.79|8430.79|8
1654422920000|2022-06-05 09:55:20|8550.96|8430.96|8550.96|8430.96|8550.96|8430.96|8550.73|8430.73|7
1654422930000|2022-06-05 09:55:30|8550.92|8430.92|8551.11|8431.11|8551.11|8431.11|8550.92|8430.92|8
1654422940000|2022-06-05 09:55:40|8551.18|8431.18|8551.46|8431.46|8551.46|8431.46|8551.18|8431.18|4
1654422950000|2022-06-05 09:55:50|8551.47|8431.47|8551.25|8431.25|8551.47|8431.47|8551.09|8431.09|6
1654422960000|2022-06-05 09:56:00|8551.43|8431.43|8551.4|8431.4|8551.43|8431.43|8551.17|8431.17|6
1654422970000|2022-06-05 09:56:10|8551.65|8431.65|8551.94|8431.94|8551.94|8431.94|8551.63|8431.63|9
1654422980000|2022-06-05 09:56:20|8551.88|8431.88|8552.32|8432.32|8552.32|8432.32|8551.87|8431.87|8
1654422990000|2022-06-05 09:56:30|8552.26|8432.26|8551.16|8431.16|8552.37|8432.37|8551.16|8431.16|10
1654423000000|2022-06-05 09:56:40|8551.15|8431.15|8549.98|8429.98|8551.15|8431.15|8549.98|8429.98|9
1654423010000|2022-06-05 09:56:50|8549.81|8429.81|8549.5|8429.5|8549.81|8429.81|8549.38|8429.38|10
1654423020000|2022-06-05 09:57:00|8549.48|8429.48|8550.71|8430.71|8550.71|8430.71|8549.48|8429.48|10
1654423030000|2022-06-05 09:57:10|8550.88|8430.88|8551.27|8431.27|8551.27|8431.27|8550.83|8430.83|9
1654423040000|2022-06-05 09:57:20|8551.32|8431.32|8551.2|8431.2|8551.32|8431.32|8550.98|8430.98|8
1654423050000|2022-06-05 09:57:30|8551.16|8431.16|8551.19|8431.19|8551.31|8431.31|8551.04|8431.04|8
1654423060000|2022-06-05 09:57:40|8551.14|8431.14|8551.22|8431.22|8551.22|8431.22|8551.11|8431.11|4
1654423070000|2022-06-05 09:57:50|8551.19|8431.19|8550.95|8430.95|8551.29|8431.29|8550.95|8430.95|8
1654423080000|2022-06-05 09:58:00|8550.87|8430.87|8550.66|8430.66|8550.87|8430.87|8550.66|8430.66|10
1654423090000|2022-06-05 09:58:10|8550.56|8430.56|8550.91|8430.91|8550.91|8430.91|8550.56|8430.56|7
1654423100000|2022-06-05 09:58:20|8550.96|8430.96|8551.23|8431.23|8551.23|8431.23|8550.94|8430.94|7
1654423110000|2022-06-05 09:58:30|8551.14|8431.14|8550.66|8430.66|8551.26|8431.26|8550.66|8430.66|10
1654423120000|2022-06-05 09:58:40|8550.56|8430.56|8549.75|8429.75|8550.56|8430.56|8549.75|8429.75|8
1654423130000|2022-06-05 09:58:50|8549.58|8429.58|8549.7|8429.7|8549.7|8429.7|8549.58|8429.58|9
1654423140000|2022-06-05 09:59:00|8550.32|8430.32|8550.42|8430.42|8550.47|8430.47|8550.19|8430.19|8
1654423150000|2022-06-05 09:59:10|8550.62|8430.62|8550.29|8430.29|8550.62|8430.62|8550.2|8430.2|8
1654423160000|2022-06-05 09:59:20|8550.28|8430.28|8550.52|8430.52|8550.64|8430.64|8550.28|8430.28|8
1654423170000|2022-06-05 09:59:30|8550.61|8430.61|8550.8|8430.8|8550.81|8430.81|8550.6|8430.6|8
1654423180000|2022-06-05 09:59:40|8550.82|8430.82|8550.66|8430.66|8550.83|8430.83|8550.59|8430.59|7
1654423190000|2022-06-05 09:59:50|8550.8|8430.8|8551.01|8431.01|8551.14|8431.14|8550.8|8430.8|8
1654423200000|2022-06-05 10:00:00|8551.03|8431.03|8549.45|8429.45|8551.03|8431.03|8549.45|8429.45|10
1654423210000|2022-06-05 10:00:10|8549.13|8429.13|8547.69|8427.69|8549.13|8429.13|8547.69|8427.69|10
1654423220000|2022-06-05 10:00:20|8547.61|8427.61|8547.12|8427.12|8547.61|8427.61|8547.06|8427.06|9
1654423230000|2022-06-05 10:00:30|8547.14|8427.14|8547.04|8427.04|8547.17|8427.17|8546.87|8426.87|10
1654423240000|2022-06-05 10:00:40|8547.06|8427.06|8546.56|8426.56|8547.06|8427.06|8546.56|8426.56|8
1654423250000|2022-06-05 10:00:50|8546.59|8426.59|8546.42|8426.42|8546.59|8426.59|8546.22|8426.22|8
1654423260000|2022-06-05 10:01:00|8546.64|8426.64|8546.6|8426.6|8546.83|8426.83|8546.53|8426.53|8
1654423270000|2022-06-05 10:01:10|8546.47|8426.47|8546.47|8426.47|8546.76|8426.76|8546.32|8426.32|9
1654423280000|2022-06-05 10:01:20|8546.56|8426.56|8546.09|8426.09|8546.56|8426.56|8546.02|8426.02|8
1654423290000|2022-06-05 10:01:30|8545.96|8425.96|8545.58|8425.58|8545.96|8425.96|8545.58|8425.58|8
1654423300000|2022-06-05 10:01:40|8545.56|8425.56|8544.95|8424.95|8545.82|8425.82|8544.95|8424.95|9
1654423310000|2022-06-05 10:01:50|8544.93|8424.93|8544.58|8424.58|8544.96|8424.96|8544.58|8424.58|8
1654423320000|2022-06-05 10:02:00|8544.54|8424.54|8545.63|8425.63|8545.63|8425.63|8544.28|8424.28|10
1654423330000|2022-06-05 10:02:10|8545.68|8425.68|8546.15|8426.15|8546.19|8426.19|8545.68|8425.68|9
1654423340000|2022-06-05 10:02:20|8546.04|8426.04|8546.3|8426.3|8546.3|8426.3|8545.95|8425.95|9
1654423350000|2022-06-05 10:02:30|8546.19|8426.19|8546.23|8426.23|8546.23|8426.23|8545.93|8425.93|8
1654423360000|2022-06-05 10:02:40|8546.29|8426.29|8545.6|8425.6|8546.29|8426.29|8545.56|8425.56|10
1654423370000|2022-06-05 10:02:50|8545.65|8425.65|8544.87|8424.87|8545.87|8425.87|8544.87|8424.87|8
1654423380000|2022-06-05 10:03:00|8544.66|8424.66|8546.16|8426.16|8546.18|8426.18|8544.63|8424.63|10
1654423390000|2022-06-05 10:03:10|8546.11|8426.11|8546.3|8426.3|8546.56|8426.56|8546.11|8426.11|10
1654423400000|2022-06-05 10:03:20|8546.24|8426.24|8546.45|8426.45|8546.45|8426.45|8546.19|8426.19|10
1654423410000|2022-06-05 10:03:30|8547.21|8427.21|8547.38|8427.38|8547.38|8427.38|8547.21|8427.21|7
1654423420000|2022-06-05 10:03:40|8547.39|8427.39|8547.38|8427.38|8547.63|8427.63|8547.19|8427.19|9
1654423430000|2022-06-05 10:03:50|8547.47|8427.47|8546.37|8426.37|8547.47|8427.47|8546.34|8426.34|10
1654423440000|2022-06-05 10:04:00|8546.5|8426.5|8546.3|8426.3|8546.5|8426.5|8546.2|8426.2|9
1654423450000|2022-06-05 10:04:10|8546.22|8426.22|8546.13|8426.13|8546.36|8426.36|8546.07|8426.07|9
1654423460000|2022-06-05 10:04:20|8546.12|8426.12|8545.95|8425.95|8546.18|8426.18|8545.75|8425.75|7
1654423470000|2022-06-05 10:04:30|8545.99|8425.99|8546.19|8426.19|8546.52|8426.52|8545.91|8425.91|9
1654423480000|2022-06-05 10:04:40|8545.88|8425.88|8546.2|8426.2|8546.39|8426.39|8545.88|8425.88|10
1654423490000|2022-06-05 10:04:50|8546.22|8426.22|8545.81|8425.81|8546.3|8426.3|8545.81|8425.81|10
1654423500000|2022-06-05 10:05:00|8545.67|8425.67|8549.37|8429.37|8549.37|8429.37|8545.67|8425.67|10
1654423510000|2022-06-05 10:05:10|8549.52|8429.52|8550.66|8430.66|8550.81|8430.81|8549.52|8429.52|10
1654423520000|2022-06-05 10:05:20|8550.89|8430.89|8549.68|8429.68|8550.89|8430.89|8549.68|8429.68|10
1654423530000|2022-06-05 10:05:30|8549.49|8429.49|8549.37|8429.37|8549.63|8429.63|8548.87|8428.87|10
1654423540000|2022-06-05 10:05:40|8549.06|8429.06|8548.19|8428.19|8549.06|8429.06|8548.16|8428.16|9
1654423550000|2022-06-05 10:05:50|8547.94|8427.94|8547.45|8427.45|8547.94|8427.94|8547.45|8427.45|8
1654423560000|2022-06-05 10:06:00|8547.52|8427.52|8544.18|8424.18|8547.52|8427.52|8544.18|8424.18|9
1654423570000|2022-06-05 10:06:10|8543.91|8423.91|8542.91|8422.91|8544.01|8424.01|8542.74|8422.74|10
1654423580000|2022-06-05 10:06:20|8542.95|8422.95|8543.77|8423.77|8543.77|8423.77|8542.85|8422.85|10
1654423590000|2022-06-05 10:06:30|8543.84|8423.84|8543.07|8423.07|8543.84|8423.84|8543.05|8423.05|10
1654423600000|2022-06-05 10:06:40|8543.03|8423.03|8543.86|8423.86|8543.86|8423.86|8542.81|8422.81|10
1654423610000|2022-06-05 10:06:50|8543.89|8423.89|8544.28|8424.28|8544.38|8424.38|8543.89|8423.89|9
1654423620000|2022-06-05 10:07:00|8544.43|8424.43|8544.67|8424.67|8544.68|8424.68|8544.43|8424.43|7
1654423630000|2022-06-05 10:07:10|8544.77|8424.77|8544.83|8424.83|8544.89|8424.89|8544.75|8424.75|7
1654423640000|2022-06-05 10:07:20|8544.89|8424.89|8545.22|8425.22|8545.28|8425.28|8544.86|8424.86|10
1654423650000|2022-06-05 10:07:30|8545.2|8425.2|8545.47|8425.47|8545.48|8425.48|8545.11|8425.11|7
1654423660000|2022-06-05 10:07:40|8545.44|8425.44|8545.39|8425.39|8545.44|8425.44|8545.33|8425.33|7
1654423670000|2022-06-05 10:07:50|8545.37|8425.37|8545.55|8425.55|8545.6|8425.6|8545.37|8425.37|8
1654423680000|2022-06-05 10:08:00|8545.63|8425.63|8545.9|8425.9|8545.9|8425.9|8545.63|8425.63|7
1654423690000|2022-06-05 10:08:10|8545.89|8425.89|8545.93|8425.93|8546|8426|8545.82|8425.82|8
1654423700000|2022-06-05 10:08:20|8545.84|8425.84|8545.76|8425.76|8545.84|8425.84|8545.54|8425.54|8
1654423710000|2022-06-05 10:08:30|8545.72|8425.72|8545.63|8425.63|8545.73|8425.73|8545.62|8425.62|7
1654423720000|2022-06-05 10:08:40|8545.69|8425.69|8545.67|8425.67|8545.8|8425.8|8545.67|8425.67|7
1654423730000|2022-06-05 10:08:50|8545.6|8425.6|8544.22|8424.22|8546.12|8426.12|8544.22|8424.22|10
1654423740000|2022-06-05 10:09:00|8544.21|8424.21|8545.54|8425.54|8545.54|8425.54|8544.21|8424.21|10
1654423750000|2022-06-05 10:09:10|8545.59|8425.59|8545.62|8425.62|8545.8|8425.8|8545.44|8425.44|10
1654423760000|2022-06-05 10:09:20|8545.6|8425.6|8545.6|8425.6|8545.75|8425.75|8545.54|8425.54|7
1654423770000|2022-06-05 10:09:30|8545.51|8425.51|8545.55|8425.55|8545.59|8425.59|8545.14|8425.14|8
1654423780000|2022-06-05 10:09:40|8544.9|8424.9|8544.42|8424.42|8544.9|8424.9|8544.17|8424.17|9
1654423790000|2022-06-05 10:09:50|8544.63|8424.63|8544.07|8424.07|8544.63|8424.63|8544.07|8424.07|7
1654423800000|2022-06-05 10:10:00|8544.22|8424.22|8545.65|8425.65|8545.65|8425.65|8544.06|8424.06|10
1654423810000|2022-06-05 10:10:10|8545.67|8425.67|8545.59|8425.59|8545.67|8425.67|8545.54|8425.54|10
1654423820000|2022-06-05 10:10:20|8545.48|8425.48|8544.58|8424.58|8545.74|8425.74|8544.58|8424.58|7
1654423830000|2022-06-05 10:10:30|8544.43|8424.43|8544.17|8424.17|8544.43|8424.43|8544.11|8424.11|9
1654423840000|2022-06-05 10:10:40|8544.22|8424.22|8544.38|8424.38|8544.38|8424.38|8544.19|8424.19|9
1654423850000|2022-06-05 10:10:50|8544.35|8424.35|8544.5|8424.5|8544.5|8424.5|8544.34|8424.34|9
1654423860000|2022-06-05 10:11:00|8544.42|8424.42|8545.59|8425.59|8545.59|8425.59|8544.42|8424.42|10
1654423870000|2022-06-05 10:11:10|8545.87|8425.87|8547.95|8427.95|8547.99|8427.99|8545.81|8425.81|10
1654423880000|2022-06-05 10:11:20|8547.85|8427.85|8548.41|8428.41|8548.42|8428.42|8547.79|8427.79|10
1654423890000|2022-06-05 10:11:30|8548.31|8428.31|8550.11|8430.11|8550.11|8430.11|8548.31|8428.31|10
1654423900000|2022-06-05 10:11:40|8550.17|8430.17|8550.3|8430.3|8550.67|8430.67|8550.15|8430.15|9
1654423910000|2022-06-05 10:11:50|8550.18|8430.18|8550.37|8430.37|8550.37|8430.37|8550.11|8430.11|10
1654423920000|2022-06-05 10:12:00|8550.36|8430.36|8553.25|8433.25|8553.25|8433.25|8550.21|8430.21|10
1654423930000|2022-06-05 10:12:10|8553.83|8433.83|8555.06|8435.06|8555.15|8435.15|8553.55|8433.55|10
1654423940000|2022-06-05 10:12:20|8555.18|8435.18|8555.09|8435.09|8555.2|8435.2|8554.95|8434.95|9
1654423950000|2022-06-05 10:12:30|8555.33|8435.33|8555.34|8435.34|8555.52|8435.52|8555|8435|10
1654423960000|2022-06-05 10:12:40|8555.32|8435.32|8555.64|8435.64|8555.64|8435.64|8555.32|8435.32|10
1654423970000|2022-06-05 10:12:50|8555.87|8435.87|8555.25|8435.25|8555.89|8435.89|8555.23|8435.23|9
1654423980000|2022-06-05 10:13:00|8555.38|8435.38|8555.58|8435.58|8555.64|8435.64|8555.38|8435.38|8
1654423990000|2022-06-05 10:13:10|8555.67|8435.67|8555.56|8435.56|8555.71|8435.71|8555.56|8435.56|9
1654424000000|2022-06-05 10:13:20|8555.45|8435.45|8555.36|8435.36|8555.54|8435.54|8555.36|8435.36|7
1654424010000|2022-06-05 10:13:30|8555.33|8435.33|8555.11|8435.11|8555.39|8435.39|8555.11|8435.11|9
1654424020000|2022-06-05 10:13:40|8554.97|8434.97|8555.33|8435.33|8555.47|8435.47|8554.97|8434.97|8
1654424030000|2022-06-05 10:13:50|8555.43|8435.43|8556.3|8436.3|8556.3|8436.3|8555.43|8435.43|9
1654424040000|2022-06-05 10:14:00|8556.2|8436.2|8556.11|8436.11|8556.2|8436.2|8555.78|8435.78|9
1654424050000|2022-06-05 10:14:10|8556.08|8436.08|8556.99|8436.99|8556.99|8436.99|8556.08|8436.08|10
1654424060000|2022-06-05 10:14:20|8557.08|8437.08|8556.51|8436.51|8557.08|8437.08|8556.51|8436.51|7
1654424070000|2022-06-05 10:14:30|8556.17|8436.17|8556.31|8436.31|8556.31|8436.31|8555.93|8435.93|8
1654424080000|2022-06-05 10:14:40|8556.6|8436.6|8557.97|8437.97|8557.97|8437.97|8556.6|8436.6|7
1654424090000|2022-06-05 10:14:50|8557.86|8437.86|8558|8438|8558.26|8438.26|8557.76|8437.76|9
1654424100000|2022-06-05 10:15:00|8557.79|8437.79|8557.11|8437.11|8557.97|8437.97|8556.87|8436.87|9
1654424110000|2022-06-05 10:15:10|8557.07|8437.07|8557.21|8437.21|8557.21|8437.21|8556.95|8436.95|8
1654424120000|2022-06-05 10:15:20|8557.24|8437.24|8557.39|8437.39|8557.49|8437.49|8557.05|8437.05|6
1654424130000|2022-06-05 10:15:30|8557.4|8437.4|8557.87|8437.87|8557.87|8437.87|8557.29|8437.29|9
1654424140000|2022-06-05 10:15:40|8558|8438|8561.06|8441.06|8561.21|8441.21|8558|8438|9
1654424150000|2022-06-05 10:15:50|8561.22|8441.22|8561.48|8441.48|8561.57|8441.57|8560.98|8440.98|10
1654424160000|2022-06-05 10:16:00|8561.54|8441.54|8562.17|8442.17|8562.17|8442.17|8561.54|8441.54|10
1654424170000|2022-06-05 10:16:10|8562.37|8442.37|8564.94|8444.94|8564.94|8444.94|8562.37|8442.37|10
1654424180000|2022-06-05 10:16:20|8564.84|8444.84|8566.25|8446.25|8566.25|8446.25|8564.84|8444.84|9
1654424190000|2022-06-05 10:16:30|8566.19|8446.19|8566.19|8446.19|8566.19|8446.19|8565.73|8445.73|10
1654424200000|2022-06-05 10:16:40|8566.26|8446.26|8566.49|8446.49|8566.49|8446.49|8566.23|8446.23|9
1654424210000|2022-06-05 10:16:50|8566.57|8446.57|8567.89|8447.89|8567.89|8447.89|8566.57|8446.57|9
1654424220000|2022-06-05 10:17:00|8567.88|8447.88|8569.23|8449.23|8569.5|8449.5|8567.79|8447.79|10
1654424230000|2022-06-05 10:17:10|8569.31|8449.31|8568.92|8448.92|8569.31|8449.31|8568.88|8448.88|10
1654424240000|2022-06-05 10:17:20|8568.86|8448.86|8569.97|8449.97|8569.97|8449.97|8568.86|8448.86|10
1654424250000|2022-06-05 10:17:30|8569.89|8449.89|8569.53|8449.53|8569.95|8449.95|8569.27|8449.27|9
1654424260000|2022-06-05 10:17:40|8569.62|8449.62|8569.11|8449.11|8569.62|8449.62|8569.11|8449.11|9
1654424270000|2022-06-05 10:17:50|8569.12|8449.12|8569.02|8449.02|8569.3|8449.3|8569.02|8449.02|9
1654424280000|2022-06-05 10:18:00|8569|8449|8570.09|8450.09|8570.09|8450.09|8568.95|8448.95|9
1654424290000|2022-06-05 10:18:10|8570.01|8450.01|8569.52|8449.52|8570.2|8450.2|8569.52|8449.52|10
1654424300000|2022-06-05 10:18:20|8569.57|8449.57|8569.71|8449.71|8569.71|8449.71|8569.51|8449.51|8
1654424310000|2022-06-05 10:18:30|8570.13|8450.13|8570.3|8450.3|8570.65|8450.65|8570.12|8450.12|9
1654424320000|2022-06-05 10:18:40|8570.26|8450.26|8570.54|8450.54|8570.69|8450.69|8570.22|8450.22|10
1654424330000|2022-06-05 10:18:50|8570.67|8450.67|8571.37|8451.37|8571.37|8451.37|8570.67|8450.67|7
1654424340000|2022-06-05 10:19:00|8571.47|8451.47|8572.8|8452.8|8572.95|8452.95|8571.47|8451.47|10
1654424350000|2022-06-05 10:19:10|8572.69|8452.69|8572.86|8452.86|8573|8453|8572.67|8452.67|9
1654424360000|2022-06-05 10:19:20|8572.76|8452.76|8573.94|8453.94|8573.96|8453.96|8572.76|8452.76|10
1654424370000|2022-06-05 10:19:30|8574.35|8454.35|8574.05|8454.05|8574.35|8454.35|8573.77|8453.77|8
1654424380000|2022-06-05 10:19:40|8573.88|8453.88|8573.78|8453.78|8574.01|8454.01|8573.77|8453.77|10
1654424390000|2022-06-05 10:19:50|8573.7|8453.7|8572.43|8452.43|8573.7|8453.7|8572.43|8452.43|10
1654424400000|2022-06-05 10:20:00|8572.51|8452.51|8572.27|8452.27|8572.54|8452.54|8572.27|8452.27|10
1654424410000|2022-06-05 10:20:10|8572.81|8452.81|8574.48|8454.48|8574.48|8454.48|8572.81|8452.81|9
1654424420000|2022-06-05 10:20:20|8574.47|8454.47|8574.55|8454.55|8574.55|8454.55|8574.4|8454.4|9
1654424430000|2022-06-05 10:20:30|8574.41|8454.41|8573.52|8453.52|8574.45|8454.45|8573.43|8453.43|10
1654424440000|2022-06-05 10:20:40|8573.57|8453.57|8573.51|8453.51|8573.57|8453.57|8573.27|8453.27|9
1654424450000|2022-06-05 10:20:50|8573.33|8453.33|8573.05|8453.05|8573.33|8453.33|8573.05|8453.05|9
1654424460000|2022-06-05 10:21:00|8573.07|8453.07|8573.4|8453.4|8573.4|8453.4|8573.01|8453.01|10
1654424470000|2022-06-05 10:21:10|8573.36|8453.36|8571.8|8451.8|8573.36|8453.36|8571.7|8451.7|10
1654424480000|2022-06-05 10:21:20|8571.87|8451.87|8571.39|8451.39|8571.87|8451.87|8571.39|8451.39|10
1654424490000|2022-06-05 10:21:30|8571.32|8451.32|8572.52|8452.52|8572.52|8452.52|8571.32|8451.32|9
1654424500000|2022-06-05 10:21:40|8572.47|8452.47|8572.5|8452.5|8572.5|8452.5|8572.28|8452.28|9
1654424510000|2022-06-05 10:21:50|8572.48|8452.48|8572.58|8452.58|8572.58|8452.58|8572.48|8452.48|7
1654424520000|2022-06-05 10:22:00|8572.86|8452.86|8572.62|8452.62|8572.88|8452.88|8572.51|8452.51|10
1654424530000|2022-06-05 10:22:10|8572.6|8452.6|8572.59|8452.59|8572.79|8452.79|8572.59|8452.59|9
1654424540000|2022-06-05 10:22:20|8572.49|8452.49|8572.61|8452.61|8572.77|8452.77|8572.49|8452.49|6
1654424550000|2022-06-05 10:22:30|8572.74|8452.74|8572.36|8452.36|8572.8|8452.8|8572.36|8452.36|6
1654424560000|2022-06-05 10:22:40|8572.34|8452.34|8571.39|8451.39|8572.34|8452.34|8571.23|8451.23|9
1654424570000|2022-06-05 10:22:50|8571.36|8451.36|8571.2|8451.2|8571.36|8451.36|8571.07|8451.07|10
1654424580000|2022-06-05 10:23:00|8571.18|8451.18|8570.67|8450.67|8571.18|8451.18|8570.58|8450.58|9
1654424590000|2022-06-05 10:23:10|8570.58|8450.58|8571.02|8451.02|8571.07|8451.07|8570.58|8450.58|8
1654424600000|2022-06-05 10:23:20|8571.1|8451.1|8571.02|8451.02|8571.1|8451.1|8570.95|8450.95|7
1654424610000|2022-06-05 10:23:30|8571.12|8451.12|8572.44|8452.44|8572.44|8452.44|8571.06|8451.06|7
1654424620000|2022-06-05 10:23:40|8572.51|8452.51|8572.71|8452.71|8572.71|8452.71|8572.16|8452.16|8
1654424630000|2022-06-05 10:23:50|8572.57|8452.57|8571.96|8451.96|8572.71|8452.71|8571.95|8451.95|9
1654424640000|2022-06-05 10:24:00|8571.59|8451.59|8571.49|8451.49|8571.59|8451.59|8571.48|8451.48|7
1654424650000|2022-06-05 10:24:10|8571.5|8451.5|8570.93|8450.93|8571.5|8451.5|8570.93|8450.93|8
1654424660000|2022-06-05 10:24:20|8570.8|8450.8|8569.2|8449.2|8570.8|8450.8|8569.2|8449.2|8
1654424670000|2022-06-05 10:24:30|8569.15|8449.15|8569.56|8449.56|8569.7|8449.7|8569.15|8449.15|8
1654424680000|2022-06-05 10:24:40|8569.4|8449.4|8569.16|8449.16|8569.4|8449.4|8569.02|8449.02|8
1654424690000|2022-06-05 10:24:50|8568.87|8448.87|8569.75|8449.75|8569.75|8449.75|8568.8|8448.8|10
1654424700000|2022-06-05 10:25:00|8569.81|8449.81|8567.27|8447.27|8569.81|8449.81|8567.27|8447.27|10
1654424710000|2022-06-05 10:25:10|8566.98|8446.98|8565.1|8445.1|8566.98|8446.98|8565.1|8445.1|10
1654424720000|2022-06-05 10:25:20|8564.93|8444.93|8565.05|8445.05|8565.25|8445.25|8564.93|8444.93|9
1654424730000|2022-06-05 10:25:30|8564.97|8444.97|8564.85|8444.85|8564.97|8444.97|8564.81|8444.81|8
1654424740000|2022-06-05 10:25:40|8564.79|8444.79|8565.29|8445.29|8565.66|8445.66|8564.79|8444.79|8
1654424750000|2022-06-05 10:25:50|8565.45|8445.45|8566.42|8446.42|8566.47|8446.47|8565.35|8445.35|10
1654424760000|2022-06-05 10:26:00|8566.74|8446.74|8566.59|8446.59|8567.25|8447.25|8566.59|8446.59|10
1654424770000|2022-06-05 10:26:10|8566.57|8446.57|8566.48|8446.48|8566.57|8446.57|8566.46|8446.46|8
1654424780000|2022-06-05 10:26:20|8566.43|8446.43|8565.84|8445.84|8566.43|8446.43|8565.79|8445.79|8
1654424790000|2022-06-05 10:26:30|8565.86|8445.86|8565.42|8445.42|8565.86|8445.86|8565.42|8445.42|10
1654424800000|2022-06-05 10:26:40|8565.39|8445.39|8564.68|8444.68|8565.39|8445.39|8564.68|8444.68|9
1654424810000|2022-06-05 10:26:50|8564.81|8444.81|8564.71|8444.71|8564.93|8444.93|8564.71|8444.71|7
1654424820000|2022-06-05 10:27:00|8564.65|8444.65|8564.85|8444.85|8564.92|8444.92|8564.27|8444.27|10
1654424830000|2022-06-05 10:27:10|8564.84|8444.84|8564.8|8444.8|8564.95|8444.95|8564.8|8444.8|7
1654424840000|2022-06-05 10:27:20|8564.63|8444.63|8564.82|8444.82|8564.84|8444.84|8564.62|8444.62|7
1654424850000|2022-06-05 10:27:30|8564.95|8444.95|8564.8|8444.8|8564.95|8444.95|8564.8|8444.8|7
1654424860000|2022-06-05 10:27:40|8564.79|8444.79|8564.67|8444.67|8564.79|8444.79|8564.45|8444.45|9
1654424870000|2022-06-05 10:27:50|8564.65|8444.65|8564.33|8444.33|8564.65|8444.65|8564.33|8444.33|7
1654424880000|2022-06-05 10:28:00|8564.5|8444.5|8564.56|8444.56|8564.61|8444.61|8564.5|8444.5|9
1654424890000|2022-06-05 10:28:10|8564.64|8444.64|8564.29|8444.29|8564.64|8444.64|8564.27|8444.27|9
1654424900000|2022-06-05 10:28:20|8564.31|8444.31|8565.14|8445.14|8565.14|8445.14|8564.31|8444.31|9
1654424910000|2022-06-05 10:28:30|8565.15|8445.15|8565.22|8445.22|8565.22|8445.22|8565.03|8445.03|10
1654424920000|2022-06-05 10:28:40|8565.16|8445.16|8565.06|8445.06|8565.22|8445.22|8564.95|8444.95|10
1654424930000|2022-06-05 10:28:50|8565.04|8445.04|8564.36|8444.36|8565.09|8445.09|8564.36|8444.36|9
1654424940000|2022-06-05 10:29:00|8564.32|8444.32|8564.93|8444.93|8564.93|8444.93|8564.19|8444.19|10
1654424950000|2022-06-05 10:29:10|8565.05|8445.05|8564.74|8444.74|8565.2|8445.2|8564.74|8444.74|9
1654424960000|2022-06-05 10:29:20|8564.83|8444.83|8563.28|8443.28|8564.83|8444.83|8563.28|8443.28|10
1654424970000|2022-06-05 10:29:30|8563.14|8443.14|8563.67|8443.67|8563.67|8443.67|8563.11|8443.11|10
1654424980000|2022-06-05 10:29:40|8563.13|8443.13|8563.2|8443.2|8563.24|8443.24|8563.05|8443.05|9
1654424990000|2022-06-05 10:29:50|8562.97|8442.97|8562.67|8442.67|8562.97|8442.97|8562.6|8442.6|10
1654425000000|2022-06-05 10:30:00|8562.73|8442.73|8563.78|8443.78|8563.82|8443.82|8562.73|8442.73|10
1654425010000|2022-06-05 10:30:10|8564.03|8444.03|8564.21|8444.21|8564.27|8444.27|8564.03|8444.03|9
1654425020000|2022-06-05 10:30:20|8564.37|8444.37|8564.12|8444.12|8564.37|8444.37|8564.04|8444.04|9
1654425030000|2022-06-05 10:30:30|8564.1|8444.1|8564.34|8444.34|8564.35|8444.35|8563.75|8443.75|8
1654425040000|2022-06-05 10:30:40|8564.35|8444.35|8564.75|8444.75|8564.75|8444.75|8564.33|8444.33|9
1654425050000|2022-06-05 10:30:50|8564.96|8444.96|8564.78|8444.78|8565.04|8445.04|8564.78|8444.78|9
1654425060000|2022-06-05 10:31:00|8564.61|8444.61|8563.87|8443.87|8564.68|8444.68|8563.87|8443.87|10
1654425070000|2022-06-05 10:31:10|8563.84|8443.84|8562.98|8442.98|8564.03|8444.03|8562.98|8442.98|10
1654425080000|2022-06-05 10:31:20|8562.81|8442.81|8561.99|8441.99|8562.85|8442.85|8561.99|8441.99|10
1654425090000|2022-06-05 10:31:30|8562.02|8442.02|8561.74|8441.74|8562.07|8442.07|8561.74|8441.74|10
1654425100000|2022-06-05 10:31:40|8561.8|8441.8|8562|8442|8562.09|8442.09|8561.75|8441.75|10
1654425110000|2022-06-05 10:31:50|8562.02|8442.02|8562.15|8442.15|8562.27|8442.27|8561.79|8441.79|10
1654425120000|2022-06-05 10:32:00|8562.38|8442.38|8562.2|8442.2|8562.42|8442.42|8562.2|8442.2|9
1654425130000|2022-06-05 10:32:10|8562.19|8442.19|8562.04|8442.04|8562.19|8442.19|8562.03|8442.03|8
1654425140000|2022-06-05 10:32:20|8561.91|8441.91|8561.45|8441.45|8561.93|8441.93|8561.45|8441.45|10
1654425150000|2022-06-05 10:32:30|8561.41|8441.41|8561.59|8441.59|8561.72|8441.72|8561.41|8441.41|9
1654425160000|2022-06-05 10:32:40|8561.56|8441.56|8561.15|8441.15|8561.56|8441.56|8561.15|8441.15|10
1654425170000|2022-06-05 10:32:50|8561.03|8441.03|8560.89|8440.89|8561.05|8441.05|8560.89|8440.89|10
1654425180000|2022-06-05 10:33:00|8560.9|8440.9|8562.15|8442.15|8562.21|8442.21|8560.9|8440.9|8
1654425190000|2022-06-05 10:33:10|8561.99|8441.99|8561.18|8441.18|8561.99|8441.99|8561.18|8441.18|9
1654425200000|2022-06-05 10:33:20|8561.17|8441.17|8561.67|8441.67|8561.8|8441.8|8561.14|8441.14|8
1654425210000|2022-06-05 10:33:30|8562.87|8442.87|8564.95|8444.95|8564.95|8444.95|8562.75|8442.75|10
1654425220000|2022-06-05 10:33:40|8564.86|8444.86|8564.76|8444.76|8565.27|8445.27|8564.76|8444.76|9
1654425230000|2022-06-05 10:33:50|8564.69|8444.69|8564.88|8444.88|8564.88|8444.88|8564.59|8444.59|8
1654425240000|2022-06-05 10:34:00|8564.83|8444.83|8564.34|8444.34|8564.83|8444.83|8564.33|8444.33|9
1654425250000|2022-06-05 10:34:10|8564.59|8444.59|8564.54|8444.54|8564.59|8444.59|8564.39|8444.39|8
1654425260000|2022-06-05 10:34:20|8564.53|8444.53|8564.88|8444.88|8564.96|8444.96|8564.53|8444.53|10
1654425270000|2022-06-05 10:34:30|8565.16|8445.16|8565.05|8445.05|8565.24|8445.24|8564.88|8444.88|8
1654425280000|2022-06-05 10:34:40|8565.03|8445.03|8565.09|8445.09|8565.21|8445.21|8564.99|8444.99|10
1654425290000|2022-06-05 10:34:50|8565.24|8445.24|8565.6|8445.6|8565.7|8445.7|8565.24|8445.24|9
1654425300000|2022-06-05 10:35:00|8565.58|8445.58|8565.97|8445.97|8566.05|8446.05|8565.46|8445.46|10
1654425310000|2022-06-05 10:35:10|8566.1|8446.1|8566|8446|8566.15|8446.15|8565.94|8445.94|7
1654425320000|2022-06-05 10:35:20|8565.52|8445.52|8564.68|8444.68|8565.52|8445.52|8564.68|8444.68|9
1654425330000|2022-06-05 10:35:30|8564.65|8444.65|8563.94|8443.94|8564.65|8444.65|8563.87|8443.87|9
1654425340000|2022-06-05 10:35:40|8563.95|8443.95|8564.02|8444.02|8564.02|8444.02|8563.95|8443.95|4
1654425350000|2022-06-05 10:35:50|8564.14|8444.14|8564.18|8444.18|8564.19|8444.19|8564.05|8444.05|9
1654425360000|2022-06-05 10:36:00|8564.2|8444.2|8563.98|8443.98|8564.2|8444.2|8563.96|8443.96|7
1654425370000|2022-06-05 10:36:10|8564.02|8444.02|8564.19|8444.19|8564.19|8444.19|8563.99|8443.99|7
1654425380000|2022-06-05 10:36:20|8564.1|8444.1|8563.7|8443.7|8564.17|8444.17|8563.7|8443.7|6
1654425390000|2022-06-05 10:36:30|8563.69|8443.69|8563.7|8443.7|8563.86|8443.86|8563.69|8443.69|10
1654425400000|2022-06-05 10:36:40|8563.72|8443.72|8562.92|8442.92|8563.72|8443.72|8562.92|8442.92|7
1654425410000|2022-06-05 10:36:50|8562.87|8442.87|8562.48|8442.48|8562.87|8442.87|8562.48|8442.48|6
1654425420000|2022-06-05 10:37:00|8562.56|8442.56|8562.44|8442.44|8562.56|8442.56|8562.31|8442.31|6
1654425430000|2022-06-05 10:37:10|8562.42|8442.42|8562.2|8442.2|8562.53|8442.53|8562.2|8442.2|5
1654425440000|2022-06-05 10:37:20|8562.17|8442.17|8562.64|8442.64|8562.69|8442.69|8562.17|8442.17|9
1654425450000|2022-06-05 10:37:30|8562.72|8442.72|8561.69|8441.69|8562.72|8442.72|8561.69|8441.69|10
1654425460000|2022-06-05 10:37:40|8561.57|8441.57|8561.5|8441.5|8561.85|8441.85|8561.48|8441.48|10
1654425470000|2022-06-05 10:37:50|8561.45|8441.45|8561.91|8441.91|8561.91|8441.91|8561.29|8441.29|10
1654425480000|2022-06-05 10:38:00|8561.93|8441.93|8561.42|8441.42|8561.93|8441.93|8561.42|8441.42|8
1654425490000|2022-06-05 10:38:10|8561.32|8441.32|8561.18|8441.18|8561.32|8441.32|8561.14|8441.14|8
1654425500000|2022-06-05 10:38:20|8561.2|8441.2|8561.1|8441.1|8561.2|8441.2|8560.97|8440.97|7
1654425510000|2022-06-05 10:38:30|8561.04|8441.04|8560.87|8440.87|8561.05|8441.05|8560.74|8440.74|10
1654425520000|2022-06-05 10:38:40|8560.96|8440.96|8560.94|8440.94|8560.96|8440.96|8560.84|8440.84|7
1654425530000|2022-06-05 10:38:50|8560.91|8440.91|8561.52|8441.52|8561.52|8441.52|8560.91|8440.91|7
1654425540000|2022-06-05 10:39:00|8561.54|8441.54|8561.98|8441.98|8562.05|8442.05|8561.54|8441.54|9
1654425550000|2022-06-05 10:39:10|8561.91|8441.91|8562.13|8442.13|8562.16|8442.16|8561.84|8441.84|9
1654425560000|2022-06-05 10:39:20|8562.16|8442.16|8562.24|8442.24|8562.24|8442.24|8562.07|8442.07|6
1654425570000|2022-06-05 10:39:30|8561.85|8441.85|8561.95|8441.95|8562|8442|8561.85|8441.85|7
1654425580000|2022-06-05 10:39:40|8562.44|8442.44|8562.87|8442.87|8562.95|8442.95|8562.44|8442.44|8
1654425590000|2022-06-05 10:39:50|8562.88|8442.88|8562.84|8442.84|8562.88|8442.88|8562.84|8442.84|2
1654425600000|2022-06-05 10:40:00|8562.95|8442.95|8561.41|8441.41|8562.95|8442.95|8561.41|8441.41|10
1654425610000|2022-06-05 10:40:10|8561.27|8441.27|8560.9|8440.9|8561.35|8441.35|8560.9|8440.9|10
1654425620000|2022-06-05 10:40:20|8560.74|8440.74|8560.5|8440.5|8560.85|8440.85|8560.5|8440.5|8
1654425630000|2022-06-05 10:40:30|8560.2|8440.2|8558.95|8438.95|8560.2|8440.2|8558.95|8438.95|10
1654425640000|2022-06-05 10:40:40|8558.94|8438.94|8557.98|8437.98|8558.94|8438.94|8557.73|8437.73|10
1654425650000|2022-06-05 10:40:50|8557.93|8437.93|8558.1|8438.1|8558.1|8438.1|8557.75|8437.75|10
1654425660000|2022-06-05 10:41:00|8557.9|8437.9|8557.79|8437.79|8557.96|8437.96|8557.79|8437.79|10
1654425670000|2022-06-05 10:41:10|8557.88|8437.88|8557.37|8437.37|8557.95|8437.95|8557.32|8437.32|9
1654425680000|2022-06-05 10:41:20|8557.18|8437.18|8556.68|8436.68|8557.18|8437.18|8556.68|8436.68|9
1654425690000|2022-06-05 10:41:30|8556.67|8436.67|8556.66|8436.66|8556.74|8436.74|8556.64|8436.64|7
1654425700000|2022-06-05 10:41:40|8556.93|8436.93|8556.61|8436.61|8556.93|8436.93|8556.6|8436.6|8
1654425710000|2022-06-05 10:41:50|8556.66|8436.66|8557.23|8437.23|8557.36|8437.36|8556.66|8436.66|10
1654425720000|2022-06-05 10:42:00|8557.4|8437.4|8557.42|8437.42|8557.62|8437.62|8557.4|8437.4|10
1654425730000|2022-06-05 10:42:10|8557.39|8437.39|8557.1|8437.1|8557.39|8437.39|8556.85|8436.85|10
1654425740000|2022-06-05 10:42:20|8557.06|8437.06|8557.04|8437.04|8557.19|8437.19|8557|8437|9
1654425750000|2022-06-05 10:42:30|8557.14|8437.14|8555.66|8435.66|8557.26|8437.26|8555.66|8435.66|10
1654425760000|2022-06-05 10:42:40|8555.59|8435.59|8556.06|8436.06|8556.06|8436.06|8555.55|8435.55|10
1654425770000|2022-06-05 10:42:50|8556.16|8436.16|8556.24|8436.24|8556.41|8436.41|8556.16|8436.16|7
1654425780000|2022-06-05 10:43:00|8556.61|8436.61|8556.82|8436.82|8556.97|8436.97|8556.61|8436.61|7
1654425790000|2022-06-05 10:43:10|8556.77|8436.77|8556.94|8436.94|8556.94|8436.94|8556.63|8436.63|10
1654425800000|2022-06-05 10:43:20|8556.92|8436.92|8557.06|8437.06|8557.06|8437.06|8556.85|8436.85|9
1654425810000|2022-06-05 10:43:30|8556.98|8436.98|8556.75|8436.75|8556.98|8436.98|8556.64|8436.64|8
1654425820000|2022-06-05 10:43:40|8556.67|8436.67|8556.5|8436.5|8556.75|8436.75|8556.5|8436.5|7
1654425830000|2022-06-05 10:43:50|8556.51|8436.51|8557|8437|8557.18|8437.18|8556.51|8436.51|10
1654425840000|2022-06-05 10:44:00|8557.04|8437.04|8557.12|8437.12|8557.21|8437.21|8557.04|8437.04|8
1654425850000|2022-06-05 10:44:10|8556.98|8436.98|8556.63|8436.63|8556.98|8436.98|8556.63|8436.63|9
1654425860000|2022-06-05 10:44:20|8556.58|8436.58|8556.5|8436.5|8556.62|8436.62|8556.4|8436.4|8
1654425870000|2022-06-05 10:44:30|8556.43|8436.43|8556.55|8436.55|8556.74|8436.74|8556.43|8436.43|7
1654425880000|2022-06-05 10:44:40|8556.61|8436.61|8556.52|8436.52|8556.61|8436.61|8556.34|8436.34|8
1654425890000|2022-06-05 10:44:50|8556.6|8436.6|8557.1|8437.1|8557.1|8437.1|8556.6|8436.6|7
1654425900000|2022-06-05 10:45:00|8556.93|8436.93|8555.18|8435.18|8557.05|8437.05|8555.18|8435.18|10
1654425910000|2022-06-05 10:45:10|8555.08|8435.08|8556.06|8436.06|8556.16|8436.16|8555.08|8435.08|10
1654425920000|2022-06-05 10:45:20|8555.99|8435.99|8555.78|8435.78|8556|8436|8555.78|8435.78|9
1654425930000|2022-06-05 10:45:30|8555.86|8435.86|8556.07|8436.07|8556.07|8436.07|8555.83|8435.83|9
1654425940000|2022-06-05 10:45:40|8556|8436|8556.17|8436.17|8556.2|8436.2|8556|8436|7
1654425950000|2022-06-05 10:45:50|8556.22|8436.22|8556.36|8436.36|8556.43|8436.43|8556.22|8436.22|8
1654425960000|2022-06-05 10:46:00|8556.51|8436.51|8557.09|8437.09|8557.09|8437.09|8556.51|8436.51|6
1654425970000|2022-06-05 10:46:10|8557.23|8437.23|8557.54|8437.54|8557.67|8437.67|8557.23|8437.23|10
1654425980000|2022-06-05 10:46:20|8557.37|8437.37|8557.38|8437.38|8557.45|8437.45|8557.3|8437.3|10
1654425990000|2022-06-05 10:46:30|8557.33|8437.33|8557.47|8437.47|8557.49|8437.49|8557.33|8437.33|10
1654426000000|2022-06-05 10:46:40|8557.6|8437.6|8559.54|8439.54|8559.54|8439.54|8557.6|8437.6|9
1654426010000|2022-06-05 10:46:50|8559.42|8439.42|8560.41|8440.41|8560.41|8440.41|8559.42|8439.42|9
1654426020000|2022-06-05 10:47:00|8560.39|8440.39|8560.8|8440.8|8561.38|8441.38|8560.38|8440.38|7
1654426030000|2022-06-05 10:47:10|8560.7|8440.7|8560.51|8440.51|8560.7|8440.7|8560.23|8440.23|9
1654426040000|2022-06-05 10:47:20|8560.6|8440.6|8560.31|8440.31|8560.65|8440.65|8560.31|8440.31|7
1654426050000|2022-06-05 10:47:30|8560.68|8440.68|8561.35|8441.35|8561.35|8441.35|8560.68|8440.68|7
1654426060000|2022-06-05 10:47:40|8561.23|8441.23|8561.65|8441.65|8561.65|8441.65|8561.23|8441.23|10
1654426070000|2022-06-05 10:47:50|8561.53|8441.53|8561.67|8441.67|8561.68|8441.68|8561.38|8441.38|9
1654426080000|2022-06-05 10:48:00|8561.77|8441.77|8562.23|8442.23|8562.48|8442.48|8561.77|8441.77|10
1654426090000|2022-06-05 10:48:10|8562.21|8442.21|8562.07|8442.07|8562.33|8442.33|8562.07|8442.07|8
1654426100000|2022-06-05 10:48:20|8562.01|8442.01|8562.12|8442.12|8562.16|8442.16|8561.94|8441.94|7
1654426110000|2022-06-05 10:48:30|8562.17|8442.17|8562.34|8442.34|8562.42|8442.42|8562.16|8442.16|8
1654426120000|2022-06-05 10:48:40|8562.39|8442.39|8562.99|8442.99|8562.99|8442.99|8562.39|8442.39|8
1654426130000|2022-06-05 10:48:50|8563.05|8443.05|8564.08|8444.08|8564.08|8444.08|8563.05|8443.05|9
1654426140000|2022-06-05 10:49:00|8564.4|8444.4|8564.7|8444.7|8564.73|8444.73|8564.28|8444.28|9
1654426150000|2022-06-05 10:49:10|8564.5|8444.5|8564.53|8444.53|8564.64|8444.64|8564.5|8444.5|7
1654426160000|2022-06-05 10:49:20|8564.65|8444.65|8564.48|8444.48|8564.65|8444.65|8564.36|8444.36|8
1654426170000|2022-06-05 10:49:30|8564.68|8444.68|8565.21|8445.21|8565.21|8445.21|8564.68|8444.68|8
1654426180000|2022-06-05 10:49:40|8565.11|8445.11|8565.92|8445.92|8565.92|8445.92|8565.11|8445.11|8
1654426190000|2022-06-05 10:49:50|8565.86|8445.86|8566.41|8446.41|8566.49|8446.49|8565.86|8445.86|9
1654426200000|2022-06-05 10:50:00|8566.48|8446.48|8566.79|8446.79|8566.79|8446.79|8566.36|8446.36|8
1654426210000|2022-06-05 10:50:10|8566.74|8446.74|8566.59|8446.59|8566.99|8446.99|8566.59|8446.59|10
1654426220000|2022-06-05 10:50:20|8566.42|8446.42|8566.05|8446.05|8566.42|8446.42|8566.03|8446.03|8
1654426230000|2022-06-05 10:50:30|8566.02|8446.02|8565.73|8445.73|8566.02|8446.02|8565.57|8445.57|9
1654426240000|2022-06-05 10:50:40|8565.84|8445.84|8566.11|8446.11|8566.23|8446.23|8565.84|8445.84|9
1654426250000|2022-06-05 10:50:50|8566.05|8446.05|8566.6|8446.6|8566.6|8446.6|8566.05|8446.05|8
1654426260000|2022-06-05 10:51:00|8566.59|8446.59|8567.15|8447.15|8567.15|8447.15|8566.59|8446.59|7
1654426270000|2022-06-05 10:51:10|8567.11|8447.11|8567.36|8447.36|8567.45|8447.45|8567.11|8447.11|9
1654426280000|2022-06-05 10:51:20|8567.5|8447.5|8567.35|8447.35|8567.5|8447.5|8567.35|8447.35|5
1654426290000|2022-06-05 10:51:30|8567.43|8447.43|8567.29|8447.29|8567.43|8447.43|8567.29|8447.29|8
1654426300000|2022-06-05 10:51:40|8567.41|8447.41|8567.57|8447.57|8567.62|8447.62|8567.41|8447.41|7
1654426310000|2022-06-05 10:51:50|8567.52|8447.52|8567.69|8447.69|8567.71|8447.71|8567.52|8447.52|8
1654426320000|2022-06-05 10:52:00|8567.7|8447.7|8567.66|8447.66|8567.8|8447.8|8567.56|8447.56|7
1654426330000|2022-06-05 10:52:10|8567.71|8447.71|8566.84|8446.84|8567.76|8447.76|8566.84|8446.84|8
1654426340000|2022-06-05 10:52:20|8566.63|8446.63|8566.37|8446.37|8566.63|8446.63|8566.37|8446.37|8
1654426350000|2022-06-05 10:52:30|8566.35|8446.35|8564.57|8444.57|8566.44|8446.44|8564.57|8444.57|9
1654426360000|2022-06-05 10:52:40|8564.2|8444.2|8563.05|8443.05|8564.2|8444.2|8563.03|8443.03|9
1654426370000|2022-06-05 10:52:50|8562.78|8442.78|8562.6|8442.6|8562.78|8442.78|8562.6|8442.6|9
1654426380000|2022-06-05 10:53:00|8562.66|8442.66|8562.44|8442.44|8562.66|8442.66|8562.27|8442.27|7
1654426390000|2022-06-05 10:53:10|8562.25|8442.25|8562.59|8442.59|8562.6|8442.6|8562.15|8442.15|10
1654426400000|2022-06-05 10:53:20|8562.58|8442.58|8562.45|8442.45|8562.64|8442.64|8562.45|8442.45|8
1654426410000|2022-06-05 10:53:30|8562.27|8442.27|8561.97|8441.97|8562.27|8442.27|8561.96|8441.96|9
1654426420000|2022-06-05 10:53:40|8561.99|8441.99|8561.49|8441.49|8561.99|8441.99|8561.49|8441.49|10
1654426430000|2022-06-05 10:53:50|8561.54|8441.54|8561.26|8441.26|8561.54|8441.54|8561.26|8441.26|7
1654426440000|2022-06-05 10:54:00|8561.28|8441.28|8561.21|8441.21|8561.28|8441.28|8561.17|8441.17|7
1654426450000|2022-06-05 10:54:10|8561.06|8441.06|8561.94|8441.94|8561.94|8441.94|8561.06|8441.06|8
1654426460000|2022-06-05 10:54:20|8562.31|8442.31|8562.54|8442.54|8562.63|8442.63|8562.31|8442.31|8
1654426470000|2022-06-05 10:54:30|8562.26|8442.26|8561.9|8441.9|8562.33|8442.33|8561.77|8441.77|10
1654426480000|2022-06-05 10:54:40|8561.84|8441.84|8561.78|8441.78|8561.91|8441.91|8561.74|8441.74|8
1654426490000|2022-06-05 10:54:50|8561.56|8441.56|8561.53|8441.53|8561.64|8441.64|8561.46|8441.46|7
1654426500000|2022-06-05 10:55:00|8561.62|8441.62|8559.63|8439.63|8561.62|8441.62|8559.63|8439.63|10
1654426510000|2022-06-05 10:55:10|8559.34|8439.34|8558.2|8438.2|8559.41|8439.41|8558.2|8438.2|10
1654426520000|2022-06-05 10:55:20|8558.39|8438.39|8557.83|8437.83|8558.39|8438.39|8557.83|8437.83|9
1654426530000|2022-06-05 10:55:30|8557.74|8437.74|8557.39|8437.39|8557.87|8437.87|8557.39|8437.39|10
1654426540000|2022-06-05 10:55:40|8557.45|8437.45|8556.95|8436.95|8557.49|8437.49|8556.95|8436.95|10
1654426550000|2022-06-05 10:55:50|8556.87|8436.87|8555.63|8435.63|8556.87|8436.87|8555.63|8435.63|10
1654426560000|2022-06-05 10:56:00|8555.65|8435.65|8554.33|8434.33|8555.65|8435.65|8554.33|8434.33|9
1654426570000|2022-06-05 10:56:10|8554.05|8434.05|8553.31|8433.31|8554.05|8434.05|8553.31|8433.31|10
1654426580000|2022-06-05 10:56:20|8553.24|8433.24|8552.97|8432.97|8553.24|8433.24|8552.92|8432.92|8
1654426590000|2022-06-05 10:56:30|8552.95|8432.95|8552.21|8432.21|8552.95|8432.95|8552.01|8432.01|8
1654426600000|2022-06-05 10:56:40|8552.11|8432.11|8550.84|8430.84|8552.11|8432.11|8550.84|8430.84|9
1654426610000|2022-06-05 10:56:50|8550.81|8430.81|8550.27|8430.27|8551|8431|8550.18|8430.18|9
1654426620000|2022-06-05 10:57:00|8550.26|8430.26|8550.01|8430.01|8550.26|8430.26|8549.96|8429.96|6
1654426630000|2022-06-05 10:57:10|8550|8430|8550.15|8430.15|8550.15|8430.15|8549.99|8429.99|6
1654426640000|2022-06-05 10:57:20|8550.21|8430.21|8549.82|8429.82|8550.48|8430.48|8549.82|8429.82|9
1654426650000|2022-06-05 10:57:30|8549.78|8429.78|8549.83|8429.83|8549.9|8429.9|8549.78|8429.78|8
1654426660000|2022-06-05 10:57:40|8549.76|8429.76|8549.96|8429.96|8549.97|8429.97|8549.76|8429.76|8
1654426670000|2022-06-05 10:57:50|8550|8430|8549.97|8429.97|8550.01|8430.01|8549.93|8429.93|8
1654426680000|2022-06-05 10:58:00|8549.94|8429.94|8550.23|8430.23|8550.23|8430.23|8549.94|8429.94|8
1654426690000|2022-06-05 10:58:10|8550.24|8430.24|8550.58|8430.58|8550.58|8430.58|8550.24|8430.24|9
1654426700000|2022-06-05 10:58:20|8550.53|8430.53|8550.13|8430.13|8550.61|8430.61|8550.13|8430.13|10
1654426710000|2022-06-05 10:58:30|8550.06|8430.06|8549.71|8429.71|8550.06|8430.06|8549.61|8429.61|8
1654426720000|2022-06-05 10:58:40|8549.49|8429.49|8548.72|8428.72|8549.49|8429.49|8548.72|8428.72|10
1654426730000|2022-06-05 10:58:50|8548.58|8428.58|8547.47|8427.47|8548.58|8428.58|8547.42|8427.42|9
1654426740000|2022-06-05 10:59:00|8547.48|8427.48|8547.43|8427.43|8547.68|8427.68|8547.43|8427.43|9
1654426750000|2022-06-05 10:59:10|8547.41|8427.41|8548.06|8428.06|8548.14|8428.14|8547.41|8427.41|10
1654426760000|2022-06-05 10:59:20|8547.91|8427.91|8547.95|8427.95|8548.06|8428.06|8547.88|8427.88|7
1654426770000|2022-06-05 10:59:30|8547.98|8427.98|8547.85|8427.85|8548.06|8428.06|8547.7|8427.7|10
1654426780000|2022-06-05 10:59:40|8547.78|8427.78|8548.03|8428.03|8548.03|8428.03|8547.71|8427.71|10
1654426790000|2022-06-05 10:59:50|8548.01|8428.01|8547.68|8427.68|8548.01|8428.01|8547.56|8427.56|10
1654426800000|2022-06-05 11:00:00|8547.69|8427.69|8546.67|8426.67|8547.71|8427.71|8546.58|8426.58|10
1654426810000|2022-06-05 11:00:10|8546.27|8426.27|8547.15|8427.15|8547.21|8427.21|8546.04|8426.04|9
1654426820000|2022-06-05 11:00:20|8546.87|8426.87|8546.5|8426.5|8546.87|8426.87|8546.5|8426.5|9
1654426830000|2022-06-05 11:00:30|8546.53|8426.53|8547.17|8427.17|8547.17|8427.17|8546.53|8426.53|9
1654426840000|2022-06-05 11:00:40|8547.36|8427.36|8546.97|8426.97|8547.81|8427.81|8546.97|8426.97|10
1654426850000|2022-06-05 11:00:50|8546.96|8426.96|8547.79|8427.79|8547.79|8427.79|8546.96|8426.96|9
1654426860000|2022-06-05 11:01:00|8547.9|8427.9|8548.14|8428.14|8548.15|8428.15|8547.78|8427.78|9
1654426870000|2022-06-05 11:01:10|8548.23|8428.23|8548.43|8428.43|8548.57|8428.57|8548.23|8428.23|10
1654426880000|2022-06-05 11:01:20|8548.49|8428.49|8547.98|8427.98|8548.49|8428.49|8547.91|8427.91|9
1654426890000|2022-06-05 11:01:30|8547.95|8427.95|8548.2|8428.2|8548.2|8428.2|8547.95|8427.95|8
1654426900000|2022-06-05 11:01:40|8548.32|8428.32|8548.35|8428.35|8548.35|8428.35|8548.26|8428.26|8
1654426910000|2022-06-05 11:01:50|8548.21|8428.21|8547.74|8427.74|8548.21|8428.21|8547.63|8427.63|10
1654426920000|2022-06-05 11:02:00|8547.51|8427.51|8547.65|8427.65|8547.65|8427.65|8547.47|8427.47|8
1654426930000|2022-06-05 11:02:10|8547.72|8427.72|8547.37|8427.37|8547.72|8427.72|8547.37|8427.37|10
1654426940000|2022-06-05 11:02:20|8547.31|8427.31|8546.89|8426.89|8547.33|8427.33|8546.88|8426.88|8
1654426950000|2022-06-05 11:02:30|8546.95|8426.95|8546.47|8426.47|8546.95|8426.95|8546.47|8426.47|8
1654426960000|2022-06-05 11:02:40|8546.45|8426.45|8546.09|8426.09|8546.49|8426.49|8546.09|8426.09|9
1654426970000|2022-06-05 11:02:50|8545.87|8425.87|8545.13|8425.13|8545.87|8425.87|8545.13|8425.13|9
1654426980000|2022-06-05 11:03:00|8544.63|8424.63|8542.46|8422.46|8544.63|8424.63|8542.46|8422.46|10
1654426990000|2022-06-05 11:03:10|8542.14|8422.14|8540.24|8420.24|8542.14|8422.14|8540.24|8420.24|10
1654427000000|2022-06-05 11:03:20|8539.97|8419.97|8540.68|8420.68|8541.64|8421.64|8539.82|8419.82|10
1654427010000|2022-06-05 11:03:30|8541|8421|8541.15|8421.15|8541.44|8421.44|8540.83|8420.83|9
1654427020000|2022-06-05 11:03:40|8541.21|8421.21|8541.42|8421.42|8541.62|8421.62|8541.21|8421.21|10
1654427030000|2022-06-05 11:03:50|8541.4|8421.4|8541.55|8421.55|8541.74|8421.74|8541.4|8421.4|9
1654427040000|2022-06-05 11:04:00|8542.08|8422.08|8542.89|8422.89|8542.98|8422.98|8542.08|8422.08|10
1654427050000|2022-06-05 11:04:10|8542.81|8422.81|8542.57|8422.57|8542.81|8422.81|8542.57|8422.57|8
1654427060000|2022-06-05 11:04:20|8542.5|8422.5|8542.92|8422.92|8543.09|8423.09|8542.5|8422.5|10
1654427070000|2022-06-05 11:04:30|8542.94|8422.94|8543.99|8423.99|8544.02|8424.02|8542.87|8422.87|10
1654427080000|2022-06-05 11:04:40|8544.06|8424.06|8544.32|8424.32|8544.32|8424.32|8544.06|8424.06|9
1654427090000|2022-06-05 11:04:50|8544.37|8424.37|8545.27|8425.27|8545.31|8425.31|8544.37|8424.37|9
1654427100000|2022-06-05 11:05:00|8545.22|8425.22|8544.52|8424.52|8545.39|8425.39|8543.97|8423.97|10
1654427110000|2022-06-05 11:05:10|8544.51|8424.51|8544.96|8424.96|8545.09|8425.09|8544.51|8424.51|10
1654427120000|2022-06-05 11:05:20|8544.88|8424.88|8544.7|8424.7|8545.06|8425.06|8544.7|8424.7|7
1654427130000|2022-06-05 11:05:30|8544.67|8424.67|8544.44|8424.44|8544.67|8424.67|8544.44|8424.44|9
1654427140000|2022-06-05 11:05:40|8544.4|8424.4|8544.33|8424.33|8544.43|8424.43|8544.21|8424.21|9
1654427150000|2022-06-05 11:05:50|8544.23|8424.23|8544.03|8424.03|8544.28|8424.28|8544.03|8424.03|7
1654427160000|2022-06-05 11:06:00|8544.02|8424.02|8544.01|8424.01|8544.03|8424.03|8543.89|8423.89|8
1654427170000|2022-06-05 11:06:10|8543.99|8423.99|8543.69|8423.69|8543.99|8423.99|8543.69|8423.69|7
1654427180000|2022-06-05 11:06:20|8543.76|8423.76|8543.59|8423.59|8543.79|8423.79|8543.59|8423.59|9
1654427190000|2022-06-05 11:06:30|8543.54|8423.54|8543.88|8423.88|8543.88|8423.88|8543.54|8423.54|9
1654427200000|2022-06-05 11:06:40|8543.94|8423.94|8544.45|8424.45|8544.45|8424.45|8543.94|8423.94|9
1654427210000|2022-06-05 11:06:50|8544.32|8424.32|8544.28|8424.28|8544.5|8424.5|8544.28|8424.28|9
1654427220000|2022-06-05 11:07:00|8544.33|8424.33|8544.72|8424.72|8544.72|8424.72|8544.3|8424.3|10
1654427230000|2022-06-05 11:07:10|8544.81|8424.81|8544.78|8424.78|8544.81|8424.81|8544.69|8424.69|8
1654427240000|2022-06-05 11:07:20|8544.82|8424.82|8544.65|8424.65|8545.01|8425.01|8544.65|8424.65|8
1654427250000|2022-06-05 11:07:30|8544.96|8424.96|8544.72|8424.72|8545.16|8425.16|8544.72|8424.72|9
1654427260000|2022-06-05 11:07:40|8544.73|8424.73|8544.59|8424.59|8544.85|8424.85|8544.48|8424.48|7
1654427270000|2022-06-05 11:07:50|8544.61|8424.61|8544.39|8424.39|8544.7|8424.7|8544.39|8424.39|8
1654427280000|2022-06-05 11:08:00|8544.52|8424.52|8544.47|8424.47|8544.6|8424.6|8544.44|8424.44|8
1654427290000|2022-06-05 11:08:10|8544.41|8424.41|8544.4|8424.4|8544.42|8424.42|8544.34|8424.34|8
1654427300000|2022-06-05 11:08:20|8544.54|8424.54|8544.32|8424.32|8544.78|8424.78|8544.32|8424.32|9
1654427310000|2022-06-05 11:08:30|8544.27|8424.27|8543.92|8423.92|8544.31|8424.31|8543.86|8423.86|10
1654427320000|2022-06-05 11:08:40|8543.94|8423.94|8544.06|8424.06|8544.06|8424.06|8543.6|8423.6|10
1654427330000|2022-06-05 11:08:50|8544.05|8424.05|8544|8424|8544.17|8424.17|8544|8424|8
1654427340000|2022-06-05 11:09:00|8543.96|8423.96|8543.95|8423.95|8543.96|8423.96|8543.78|8423.78|8
1654427350000|2022-06-05 11:09:10|8543.99|8423.99|8542.61|8422.61|8544.7|8424.7|8542.61|8422.61|10
1654427360000|2022-06-05 11:09:20|8542.34|8422.34|8540.1|8420.1|8542.52|8422.52|8539.85|8419.85|10
1654427370000|2022-06-05 11:09:30|8540.08|8420.08|8537.43|8417.43|8540.08|8420.08|8537.43|8417.43|10
1654427380000|2022-06-05 11:09:40|8537.54|8417.54|8536.92|8416.92|8537.54|8417.54|8536.63|8416.63|10
1654427390000|2022-06-05 11:09:50|8536.83|8416.83|8534.92|8414.92|8537.06|8417.06|8534.92|8414.92|10
1654427400000|2022-06-05 11:10:00|8534.4|8414.4|8533.05|8413.05|8534.41|8414.41|8533.03|8413.03|10
1654427410000|2022-06-05 11:10:10|8533.16|8413.16|8531.34|8411.34|8533.16|8413.16|8531.31|8411.31|7
1654427420000|2022-06-05 11:10:20|8531.36|8411.36|8531.13|8411.13|8531.39|8411.39|8531.13|8411.13|8
1654427430000|2022-06-05 11:10:30|8531.02|8411.02|8530.82|8410.82|8531.02|8411.02|8530.82|8410.82|7
1654427440000|2022-06-05 11:10:40|8530.86|8410.86|8531.47|8411.47|8531.95|8411.95|8530.58|8410.58|10
1654427450000|2022-06-05 11:10:50|8531.5|8411.5|8531.6|8411.6|8531.6|8411.6|8531.43|8411.43|8
1654427460000|2022-06-05 11:11:00|8531.61|8411.61|8531.56|8411.56|8531.61|8411.61|8531.53|8411.53|4
1654427470000|2022-06-05 11:11:10|8531.57|8411.57|8531.53|8411.53|8531.57|8411.57|8531.38|8411.38|7
1654427480000|2022-06-05 11:11:20|8531.5|8411.5|8529.51|8409.51|8531.5|8411.5|8529.51|8409.51|10
1654427490000|2022-06-05 11:11:30|8529.43|8409.43|8529.73|8409.73|8529.73|8409.73|8529.26|8409.26|10
1654427500000|2022-06-05 11:11:40|8529.77|8409.77|8530.03|8410.03|8530.03|8410.03|8529.61|8409.61|9
1654427510000|2022-06-05 11:11:50|8530.1|8410.1|8529.81|8409.81|8530.1|8410.1|8529.72|8409.72|10
1654427520000|2022-06-05 11:12:00|8529.76|8409.76|8529.57|8409.57|8529.76|8409.76|8529.28|8409.28|9
1654427530000|2022-06-05 11:12:10|8529.59|8409.59|8528.45|8408.45|8529.82|8409.82|8528.41|8408.41|10
1654427540000|2022-06-05 11:12:20|8528.43|8408.43|8528.77|8408.77|8528.82|8408.82|8528.33|8408.33|10
1654427550000|2022-06-05 11:12:30|8528.78|8408.78|8529.35|8409.35|8529.35|8409.35|8528.78|8408.78|8
1654427560000|2022-06-05 11:12:40|8529.45|8409.45|8530.74|8410.74|8530.74|8410.74|8529.45|8409.45|9
1654427570000|2022-06-05 11:12:50|8530.76|8410.76|8530.55|8410.55|8530.76|8410.76|8530.51|8410.51|9
1654427580000|2022-06-05 11:13:00|8530.68|8410.68|8530.51|8410.51|8530.75|8410.75|8530.51|8410.51|8
1654427590000|2022-06-05 11:13:10|8530.5|8410.5|8530.49|8410.49|8530.65|8410.65|8530.4|8410.4|9
1654427600000|2022-06-05 11:13:20|8530.55|8410.55|8530.15|8410.15|8530.55|8410.55|8530.13|8410.13|7
1654427610000|2022-06-05 11:13:30|8530|8410|8529.93|8409.93|8530.3|8410.3|8529.93|8409.93|9
1654427620000|2022-06-05 11:13:40|8529.9|8409.9|8531.17|8411.17|8531.36|8411.36|8529.9|8409.9|10
1654427630000|2022-06-05 11:13:50|8530.93|8410.93|8530.88|8410.88|8530.94|8410.94|8530.86|8410.86|6
1654427640000|2022-06-05 11:14:00|8530.86|8410.86|8530.47|8410.47|8530.88|8410.88|8530.47|8410.47|9
1654427650000|2022-06-05 11:14:10|8530.39|8410.39|8530.59|8410.59|8530.59|8410.59|8530.16|8410.16|7
1654427660000|2022-06-05 11:14:20|8530.68|8410.68|8530.92|8410.92|8530.93|8410.93|8530.59|8410.59|8
1654427670000|2022-06-05 11:14:30|8531.01|8411.01|8530.96|8410.96|8531.08|8411.08|8530.9|8410.9|7
1654427680000|2022-06-05 11:14:40|8530.95|8410.95|8530.86|8410.86|8531.03|8411.03|8530.86|8410.86|7
1654427690000|2022-06-05 11:14:50|8530.74|8410.74|8530.46|8410.46|8530.76|8410.76|8530.46|8410.46|6
1654427700000|2022-06-05 11:15:00|8530.44|8410.44|8530.31|8410.31|8530.44|8410.44|8530.23|8410.23|8
1654427710000|2022-06-05 11:15:10|8530.35|8410.35|8530.64|8410.64|8530.68|8410.68|8530.35|8410.35|9
1654427720000|2022-06-05 11:15:20|8530.7|8410.7|8529.85|8409.85|8530.7|8410.7|8529.79|8409.79|9
1654427730000|2022-06-05 11:15:30|8529.89|8409.89|8530.65|8410.65|8530.69|8410.69|8529.89|8409.89|9
1654427740000|2022-06-05 11:15:40|8530.78|8410.78|8531|8411|8531.01|8411.01|8530.78|8410.78|9
1654427750000|2022-06-05 11:15:50|8531.06|8411.06|8531.54|8411.54|8531.6|8411.6|8531.06|8411.06|10
1654427760000|2022-06-05 11:16:00|8531.43|8411.43|8531.6|8411.6|8531.6|8411.6|8531.2|8411.2|9
1654427770000|2022-06-05 11:16:10|8531.64|8411.64|8532.62|8412.62|8532.8|8412.8|8531.55|8411.55|10
1654427780000|2022-06-05 11:16:20|8532.7|8412.7|8533.06|8413.06|8533.08|8413.08|8532.7|8412.7|10
1654427790000|2022-06-05 11:16:30|8533.07|8413.07|8531.84|8411.84|8533.34|8413.34|8531.84|8411.84|8
1654427800000|2022-06-05 11:16:40|8531.93|8411.93|8532.17|8412.17|8532.65|8412.65|8531.93|8411.93|10
1654427810000|2022-06-05 11:16:50|8532.12|8412.12|8532.27|8412.27|8532.27|8412.27|8531.99|8411.99|10
1654427820000|2022-06-05 11:17:00|8532.28|8412.28|8533.14|8413.14|8533.14|8413.14|8532.18|8412.18|8
1654427830000|2022-06-05 11:17:10|8533.19|8413.19|8533.31|8413.31|8533.51|8413.51|8533.19|8413.19|9
1654427840000|2022-06-05 11:17:20|8533.33|8413.33|8533.93|8413.93|8533.95|8413.95|8533.33|8413.33|10
1654427850000|2022-06-05 11:17:30|8533.95|8413.95|8534.74|8414.74|8534.74|8414.74|8533.95|8413.95|9
1654427860000|2022-06-05 11:17:40|8534.93|8414.93|8534.85|8414.85|8534.97|8414.97|8534.85|8414.85|7
1654427870000|2022-06-05 11:17:50|8534.94|8414.94|8535.17|8415.17|8535.2|8415.2|8534.94|8414.94|9
1654427880000|2022-06-05 11:18:00|8535.43|8415.43|8536.53|8416.53|8536.53|8416.53|8535.43|8415.43|9
1654427890000|2022-06-05 11:18:10|8536.55|8416.55|8535.4|8415.4|8536.7|8416.7|8535.4|8415.4|10
1654427900000|2022-06-05 11:18:20|8535.35|8415.35|8535.24|8415.24|8535.35|8415.35|8535.01|8415.01|10
1654427910000|2022-06-05 11:18:30|8535.05|8415.05|8534.67|8414.67|8535.75|8415.75|8534.67|8414.67|10
1654427920000|2022-06-05 11:18:40|8534.66|8414.66|8533.62|8413.62|8534.66|8414.66|8533.62|8413.62|9
1654427930000|2022-06-05 11:18:50|8533.53|8413.53|8533.68|8413.68|8533.68|8413.68|8532.93|8412.93|10
1654427940000|2022-06-05 11:19:00|8533.81|8413.81|8533.58|8413.58|8533.81|8413.81|8533.38|8413.38|9
1654427950000|2022-06-05 11:19:10|8533.62|8413.62|8533.53|8413.53|8533.68|8413.68|8533.48|8413.48|9
1654427960000|2022-06-05 11:19:20|8533.49|8413.49|8534.03|8414.03|8534.03|8414.03|8533.49|8413.49|8
1654427970000|2022-06-05 11:19:30|8534.18|8414.18|8534.68|8414.68|8534.68|8414.68|8534.11|8414.11|8
1654427980000|2022-06-05 11:19:40|8534.76|8414.76|8534.89|8414.89|8534.89|8414.89|8534.6|8414.6|9
1654427990000|2022-06-05 11:19:50|8534.88|8414.88|8534.61|8414.61|8534.88|8414.88|8534.54|8414.54|6
1654428000000|2022-06-05 11:20:00|8534.67|8414.67|8534.42|8414.42|8534.67|8414.67|8534.42|8414.42|9
1654428010000|2022-06-05 11:20:10|8534.46|8414.46|8534.88|8414.88|8534.97|8414.97|8534.46|8414.46|9
1654428020000|2022-06-05 11:20:20|8534.77|8414.77|8534.31|8414.31|8534.79|8414.79|8534.31|8414.31|7
1654428030000|2022-06-05 11:20:30|8534.22|8414.22|8534.56|8414.56|8534.56|8414.56|8534.16|8414.16|7
1654428040000|2022-06-05 11:20:40|8534.54|8414.54|8533.62|8413.62|8534.54|8414.54|8533.62|8413.62|9
1654428050000|2022-06-05 11:20:50|8533.52|8413.52|8532.47|8412.47|8533.64|8413.64|8532.47|8412.47|10
1654428060000|2022-06-05 11:21:00|8532.42|8412.42|8531.9|8411.9|8532.42|8412.42|8531.7|8411.7|10
1654428070000|2022-06-05 11:21:10|8531.98|8411.98|8531.17|8411.17|8531.98|8411.98|8531.03|8411.03|8
1654428080000|2022-06-05 11:21:20|8531.23|8411.23|8531.8|8411.8|8531.92|8411.92|8531.23|8411.23|8
1654428090000|2022-06-05 11:21:30|8531.84|8411.84|8531.93|8411.93|8532.03|8412.03|8531.83|8411.83|9
1654428100000|2022-06-05 11:21:40|8531.97|8411.97|8532.05|8412.05|8532.05|8412.05|8531.74|8411.74|9
1654428110000|2022-06-05 11:21:50|8532.11|8412.11|8532.09|8412.09|8532.13|8412.13|8531.97|8411.97|8
1654428120000|2022-06-05 11:22:00|8532.1|8412.1|8532.93|8412.93|8532.93|8412.93|8532.09|8412.09|10
1654428130000|2022-06-05 11:22:10|8532.88|8412.88|8533.14|8413.14|8533.15|8413.15|8532.88|8412.88|9
1654428140000|2022-06-05 11:22:20|8533.11|8413.11|8534.07|8414.07|8534.07|8414.07|8533.11|8413.11|8
1654428150000|2022-06-05 11:22:30|8534|8414|8533.88|8413.88|8534.02|8414.02|8533.88|8413.88|9
1654428160000|2022-06-05 11:22:40|8533.96|8413.96|8534.07|8414.07|8534.29|8414.29|8533.96|8413.96|9
1654428170000|2022-06-05 11:22:50|8534.1|8414.1|8534.27|8414.27|8534.27|8414.27|8534.1|8414.1|9
1654428180000|2022-06-05 11:23:00|8534.31|8414.31|8534.2|8414.2|8534.46|8414.46|8534.11|8414.11|9
1654428190000|2022-06-05 11:23:10|8534.24|8414.24|8534.18|8414.18|8534.33|8414.33|8534.02|8414.02|10
1654428200000|2022-06-05 11:23:20|8534.11|8414.11|8534.03|8414.03|8534.24|8414.24|8534.03|8414.03|7
1654428210000|2022-06-05 11:23:30|8534.01|8414.01|8534.02|8414.02|8534.02|8414.02|8533.71|8413.71|9
1654428220000|2022-06-05 11:23:40|8534.01|8414.01|8534.64|8414.64|8534.64|8414.64|8534.01|8414.01|8
1654428230000|2022-06-05 11:23:50|8534.55|8414.55|8534.2|8414.2|8534.57|8414.57|8534.2|8414.2|7
1654428240000|2022-06-05 11:24:00|8534.14|8414.14|8534.09|8414.09|8534.23|8414.23|8534.09|8414.09|8
1654428250000|2022-06-05 11:24:10|8534.3|8414.3|8534.39|8414.39|8534.39|8414.39|8534.24|8414.24|7
1654428260000|2022-06-05 11:24:20|8534.44|8414.44|8534.54|8414.54|8534.54|8414.54|8534.31|8414.31|9
1654428270000|2022-06-05 11:24:30|8534.61|8414.61|8536.35|8416.35|8536.35|8416.35|8534.61|8414.61|10
1654428280000|2022-06-05 11:24:40|8536.97|8416.97|8537.95|8417.95|8537.97|8417.97|8536.97|8416.97|10
1654428290000|2022-06-05 11:24:50|8537.94|8417.94|8538.85|8418.85|8538.85|8418.85|8537.94|8417.94|7
1654428300000|2022-06-05 11:25:00|8538.89|8418.89|8538.82|8418.82|8538.96|8418.96|8538.68|8418.68|8
1654428310000|2022-06-05 11:25:10|8538.67|8418.67|8541.69|8421.69|8541.69|8421.69|8538.67|8418.67|10
1654428320000|2022-06-05 11:25:20|8541.79|8421.79|8541.94|8421.94|8542.19|8422.19|8541.79|8421.79|10
1654428330000|2022-06-05 11:25:30|8542.09|8422.09|8542.3|8422.3|8542.44|8422.44|8542.02|8422.02|9
1654428340000|2022-06-05 11:25:40|8542.41|8422.41|8542.72|8422.72|8542.9|8422.9|8542.41|8422.41|10
1654428350000|2022-06-05 11:25:50|8542.81|8422.81|8542.34|8422.34|8542.81|8422.81|8542.34|8422.34|10
1654428360000|2022-06-05 11:26:00|8542.37|8422.37|8542.2|8422.2|8542.58|8422.58|8542.2|8422.2|10
1654428370000|2022-06-05 11:26:10|8542.15|8422.15|8542.68|8422.68|8542.82|8422.82|8541.97|8421.97|10
1654428380000|2022-06-05 11:26:20|8542.61|8422.61|8542.79|8422.79|8542.87|8422.87|8542.36|8422.36|10
1654428390000|2022-06-05 11:26:30|8542.9|8422.9|8543.62|8423.62|8543.62|8423.62|8542.88|8422.88|10
1654428400000|2022-06-05 11:26:40|8543.58|8423.58|8544.88|8424.88|8544.88|8424.88|8543.58|8423.58|9
1654428410000|2022-06-05 11:26:50|8544.93|8424.93|8545.57|8425.57|8545.67|8425.67|8544.93|8424.93|10
1654428420000|2022-06-05 11:27:00|8545.63|8425.63|8546.86|8426.86|8546.86|8426.86|8545.63|8425.63|9
1654428430000|2022-06-05 11:27:10|8546.85|8426.85|8547.25|8427.25|8547.29|8427.29|8546.85|8426.85|8
1654428440000|2022-06-05 11:27:20|8547.29|8427.29|8547.82|8427.82|8547.82|8427.82|8547.27|8427.27|10
1654428450000|2022-06-05 11:27:30|8547.81|8427.81|8547.94|8427.94|8548.06|8428.06|8547.74|8427.74|9
1654428460000|2022-06-05 11:27:40|8547.87|8427.87|8547.8|8427.8|8547.93|8427.93|8547.59|8427.59|10
1654428470000|2022-06-05 11:27:50|8547.78|8427.78|8547.57|8427.57|8547.8|8427.8|8547.44|8427.44|9
1654428480000|2022-06-05 11:28:00|8547.47|8427.47|8547.32|8427.32|8547.55|8427.55|8547.32|8427.32|7
1654428490000|2022-06-05 11:28:10|8547.3|8427.3|8547.8|8427.8|8547.8|8427.8|8547.29|8427.29|8
1654428500000|2022-06-05 11:28:20|8547.83|8427.83|8547.97|8427.97|8548.12|8428.12|8547.83|8427.83|9
1654428510000|2022-06-05 11:28:30|8548.06|8428.06|8548.59|8428.59|8548.59|8428.59|8548.04|8428.04|9
1654428520000|2022-06-05 11:28:40|8548.81|8428.81|8549.48|8429.48|8549.48|8429.48|8548.81|8428.81|9
1654428530000|2022-06-05 11:28:50|8549.44|8429.44|8549.51|8429.51|8549.52|8429.52|8549.32|8429.32|10
1654428540000|2022-06-05 11:29:00|8549.5|8429.5|8550.18|8430.18|8550.19|8430.19|8549.5|8429.5|8
1654428550000|2022-06-05 11:29:10|8550.19|8430.19|8551.11|8431.11|8551.11|8431.11|8550.19|8430.19|9
1654428560000|2022-06-05 11:29:20|8551.17|8431.17|8551.59|8431.59|8551.59|8431.59|8551.17|8431.17|9
1654428570000|2022-06-05 11:29:30|8552.05|8432.05|8552.27|8432.27|8552.38|8432.38|8552.05|8432.05|9
1654428580000|2022-06-05 11:29:40|8552.32|8432.32|8552.64|8432.64|8552.64|8432.64|8552.32|8432.32|9
1654428590000|2022-06-05 11:29:50|8552.81|8432.81|8552.88|8432.88|8552.88|8432.88|8552.79|8432.79|7
1654428600000|2022-06-05 11:30:00|8552.9|8432.9|8552.87|8432.87|8552.95|8432.95|8552.87|8432.87|9
1654428610000|2022-06-05 11:30:10|8552.85|8432.85|8552.82|8432.82|8553.06|8433.06|8552.82|8432.82|8
1654428620000|2022-06-05 11:30:20|8552.81|8432.81|8551.5|8431.5|8552.81|8432.81|8551.5|8431.5|10
1654428630000|2022-06-05 11:30:30|8551.29|8431.29|8551.85|8431.85|8551.85|8431.85|8551.29|8431.29|10
1654428640000|2022-06-05 11:30:40|8551.87|8431.87|8552.07|8432.07|8552.07|8432.07|8551.81|8431.81|7
1654428650000|2022-06-05 11:30:50|8552.19|8432.19|8553.56|8433.56|8553.56|8433.56|8552.19|8432.19|10
1654428660000|2022-06-05 11:31:00|8553.62|8433.62|8554.09|8434.09|8554.09|8434.09|8553.43|8433.43|10
1654428670000|2022-06-05 11:31:10|8554.12|8434.12|8554.44|8434.44|8554.47|8434.47|8554.12|8434.12|8
1654428680000|2022-06-05 11:31:20|8554.57|8434.57|8554.61|8434.61|8554.89|8434.89|8554.57|8434.57|10
1654428690000|2022-06-05 11:31:30|8554.6|8434.6|8555.22|8435.22|8555.28|8435.28|8554.59|8434.59|10
1654428700000|2022-06-05 11:31:40|8555.34|8435.34|8556.74|8436.74|8556.74|8436.74|8555.34|8435.34|7
1654428710000|2022-06-05 11:31:50|8556.85|8436.85|8557.36|8437.36|8557.59|8437.59|8556.85|8436.85|8
1654428720000|2022-06-05 11:32:00|8557.31|8437.31|8557.26|8437.26|8557.45|8437.45|8557.2|8437.2|8
1654428730000|2022-06-05 11:32:10|8557.1|8437.1|8556.36|8436.36|8557.25|8437.25|8556.36|8436.36|10
1654428740000|2022-06-05 11:32:20|8556.41|8436.41|8556.53|8436.53|8556.53|8436.53|8556.21|8436.21|9
1654428750000|2022-06-05 11:32:30|8556.6|8436.6|8556.7|8436.7|8556.87|8436.87|8556.6|8436.6|9
1654428760000|2022-06-05 11:32:40|8556.72|8436.72|8556.05|8436.05|8556.72|8436.72|8556.05|8436.05|8
1654428770000|2022-06-05 11:32:50|8555.89|8435.89|8555.92|8435.92|8555.92|8435.92|8555.52|8435.52|9
1654428780000|2022-06-05 11:33:00|8555.76|8435.76|8555.71|8435.71|8555.76|8435.76|8555.58|8435.58|8
1654428790000|2022-06-05 11:33:10|8555.81|8435.81|8554.69|8434.69|8555.81|8435.81|8554.62|8434.62|10
1654428800000|2022-06-05 11:33:20|8554.74|8434.74|8554.59|8434.59|8554.76|8434.76|8554.55|8434.55|8
1654428810000|2022-06-05 11:33:30|8554.7|8434.7|8554.87|8434.87|8554.97|8434.97|8554.7|8434.7|8
1654428820000|2022-06-05 11:33:40|8554.95|8434.95|8554.9|8434.9|8555|8435|8554.68|8434.68|10
1654428830000|2022-06-05 11:33:50|8554.89|8434.89|8555.06|8435.06|8555.17|8435.17|8554.89|8434.89|9
1654428840000|2022-06-05 11:34:00|8554.98|8434.98|8555.27|8435.27|8555.27|8435.27|8554.98|8434.98|9
1654428850000|2022-06-05 11:34:10|8555.29|8435.29|8557.17|8437.17|8557.17|8437.17|8555.29|8435.29|8
1654428860000|2022-06-05 11:34:20|8557.36|8437.36|8558.45|8438.45|8558.45|8438.45|8557.36|8437.36|9
1654428870000|2022-06-05 11:34:30|8558.88|8438.88|8559.09|8439.09|8559.12|8439.12|8558.88|8438.88|7
1654428880000|2022-06-05 11:34:40|8559.25|8439.25|8558.9|8438.9|8559.3|8439.3|8558.9|8438.9|8
1654428890000|2022-06-05 11:34:50|8558.87|8438.87|8559.08|8439.08|8559.08|8439.08|8558.81|8438.81|9
1654428900000|2022-06-05 11:35:00|8559.04|8439.04|8558.87|8438.87|8559.19|8439.19|8558.87|8438.87|8
1654428910000|2022-06-05 11:35:10|8559.37|8439.37|8560.63|8440.63|8560.63|8440.63|8559.37|8439.37|9
1654428920000|2022-06-05 11:35:20|8560.61|8440.61|8559.85|8439.85|8560.74|8440.74|8559.8|8439.8|10
1654428930000|2022-06-05 11:35:30|8559.87|8439.87|8560.13|8440.13|8560.13|8440.13|8559.85|8439.85|9
1654428940000|2022-06-05 11:35:40|8560.17|8440.17|8560.61|8440.61|8560.87|8440.87|8560.14|8440.14|10
1654428950000|2022-06-05 11:35:50|8560.71|8440.71|8560.6|8440.6|8560.71|8440.71|8560.6|8440.6|8
1654428960000|2022-06-05 11:36:00|8560.24|8440.24|8559.72|8439.72|8560.24|8440.24|8559.72|8439.72|7
1654428970000|2022-06-05 11:36:10|8559.63|8439.63|8559.44|8439.44|8559.63|8439.63|8559.44|8439.44|9
1654428980000|2022-06-05 11:36:20|8559.4|8439.4|8559|8439|8559.42|8439.42|8559|8439|6
1654428990000|2022-06-05 11:36:30|8559.01|8439.01|8559.05|8439.05|8559.19|8439.19|8558.96|8438.96|8
1654429000000|2022-06-05 11:36:40|8559.07|8439.07|8558.89|8438.89|8559.07|8439.07|8558.85|8438.85|8
1654429010000|2022-06-05 11:36:50|8558.85|8438.85|8557.61|8437.61|8558.85|8438.85|8557.61|8437.61|9
1654429020000|2022-06-05 11:37:00|8557.66|8437.66|8557.92|8437.92|8557.94|8437.94|8557.57|8437.57|9
1654429030000|2022-06-05 11:37:10|8557.87|8437.87|8557.8|8437.8|8558.06|8438.06|8557.8|8437.8|8
1654429040000|2022-06-05 11:37:20|8557.84|8437.84|8558.03|8438.03|8558.03|8438.03|8557.78|8437.78|7
1654429050000|2022-06-05 11:37:30|8558.04|8438.04|8558.87|8438.87|8558.87|8438.87|8557.89|8437.89|10
1654429060000|2022-06-05 11:37:40|8558.86|8438.86|8559.64|8439.64|8559.73|8439.73|8558.86|8438.86|10
1654429070000|2022-06-05 11:37:50|8559.88|8439.88|8560.9|8440.9|8561.27|8441.27|8559.88|8439.88|10
1654429080000|2022-06-05 11:38:00|8560.88|8440.88|8560.69|8440.69|8560.88|8440.88|8560.65|8440.65|10
1654429090000|2022-06-05 11:38:10|8561.09|8441.09|8561.82|8441.82|8561.88|8441.88|8561.09|8441.09|6
1654429100000|2022-06-05 11:38:20|8561.87|8441.87|8560.72|8440.72|8562.29|8442.29|8560.72|8440.72|10
1654429110000|2022-06-05 11:38:30|8560.59|8440.59|8560.28|8440.28|8560.59|8440.59|8560.23|8440.23|9
1654429120000|2022-06-05 11:38:40|8560.35|8440.35|8560.6|8440.6|8560.6|8440.6|8560.25|8440.25|10
1654429130000|2022-06-05 11:38:50|8560.57|8440.57|8560.71|8440.71|8560.71|8440.71|8560.57|8440.57|8
1654429140000|2022-06-05 11:39:00|8560.7|8440.7|8560.87|8440.87|8560.92|8440.92|8560.57|8440.57|10
1654429150000|2022-06-05 11:39:10|8560.78|8440.78|8559.8|8439.8|8560.8|8440.8|8559.8|8439.8|9
1654429160000|2022-06-05 11:39:20|8559.73|8439.73|8558.96|8438.96|8559.76|8439.76|8558.96|8438.96|9
1654429170000|2022-06-05 11:39:30|8558.61|8438.61|8558.02|8438.02|8558.83|8438.83|8558.02|8438.02|9
1654429180000|2022-06-05 11:39:40|8557.85|8437.85|8559.07|8439.07|8559.16|8439.16|8557.83|8437.83|10
1654429190000|2022-06-05 11:39:50|8558.68|8438.68|8558.71|8438.71|8558.74|8438.74|8558.58|8438.58|8
1654429200000|2022-06-05 11:40:00|8558.82|8438.82|8558.3|8438.3|8558.82|8438.82|8558.3|8438.3|10
1654429210000|2022-06-05 11:40:10|8558.41|8438.41|8558.87|8438.87|8558.91|8438.91|8558.41|8438.41|6
1654429220000|2022-06-05 11:40:20|8558.89|8438.89|8558.73|8438.73|8559.06|8439.06|8558.73|8438.73|8
1654429230000|2022-06-05 11:40:30|8558.84|8438.84|8558.5|8438.5|8558.96|8438.96|8558.5|8438.5|6
1654429240000|2022-06-05 11:40:40|8558.49|8438.49|8558.51|8438.51|8558.63|8438.63|8558.49|8438.49|9
1654429250000|2022-06-05 11:40:50|8558.44|8438.44|8560.13|8440.13|8560.13|8440.13|8558.44|8438.44|9
1654429260000|2022-06-05 11:41:00|8560.4|8440.4|8561.13|8441.13|8561.13|8441.13|8560.4|8440.4|8
1654429270000|2022-06-05 11:41:10|8560.94|8440.94|8561.02|8441.02|8561.13|8441.13|8560.87|8440.87|7
1654429280000|2022-06-05 11:41:20|8561.1|8441.1|8561.64|8441.64|8561.64|8441.64|8561.05|8441.05|9
1654429290000|2022-06-05 11:41:30|8561.68|8441.68|8562.78|8442.78|8562.81|8442.81|8561.68|8441.68|8
1654429300000|2022-06-05 11:41:40|8562.79|8442.79|8563.41|8443.41|8563.41|8443.41|8562.79|8442.79|6
1654429310000|2022-06-05 11:41:50|8563.4|8443.4|8562.89|8442.89|8563.78|8443.78|8562.89|8442.89|9
1654429320000|2022-06-05 11:42:00|8563.08|8443.08|8563.28|8443.28|8563.42|8443.42|8563.08|8443.08|9
1654429330000|2022-06-05 11:42:10|8563.33|8443.33|8563.56|8443.56|8563.56|8443.56|8563.16|8443.16|9
1654429340000|2022-06-05 11:42:20|8563.78|8443.78|8563.66|8443.66|8563.79|8443.79|8563.66|8443.66|7
1654429350000|2022-06-05 11:42:30|8563.52|8443.52|8563.31|8443.31|8563.55|8443.55|8563.29|8443.29|7
1654429360000|2022-06-05 11:42:40|8563.36|8443.36|8563.47|8443.47|8563.47|8443.47|8563.2|8443.2|9
1654429370000|2022-06-05 11:42:50|8563.25|8443.25|8563.34|8443.34|8563.44|8443.44|8563.21|8443.21|8
1654429380000|2022-06-05 11:43:00|8563.27|8443.27|8563.41|8443.41|8563.46|8443.46|8563.12|8443.12|8
1654429390000|2022-06-05 11:43:10|8563.23|8443.23|8563.25|8443.25|8563.31|8443.31|8563.23|8443.23|8
1654429400000|2022-06-05 11:43:20|8563.17|8443.17|8563.3|8443.3|8563.3|8443.3|8563.17|8443.17|5
1654429410000|2022-06-05 11:43:30|8563.31|8443.31|8562.32|8442.32|8563.36|8443.36|8562.32|8442.32|7
1654429420000|2022-06-05 11:43:40|8562.29|8442.29|8562.24|8442.24|8562.38|8442.38|8562.13|8442.13|9
1654429430000|2022-06-05 11:43:50|8562.29|8442.29|8562.03|8442.03|8562.29|8442.29|8561.94|8441.94|9
1654429440000|2022-06-05 11:44:00|8562.05|8442.05|8562.19|8442.19|8562.24|8442.24|8561.8|8441.8|9
1654429450000|2022-06-05 11:44:10|8562.08|8442.08|8562.01|8442.01|8562.15|8442.15|8562.01|8442.01|10
1654429460000|2022-06-05 11:44:20|8562.14|8442.14|8562.05|8442.05|8562.14|8442.14|8561.94|8441.94|8
1654429470000|2022-06-05 11:44:30|8561.95|8441.95|8561.63|8441.63|8561.95|8441.95|8561.43|8441.43|9
1654429480000|2022-06-05 11:44:40|8561.59|8441.59|8561.76|8441.76|8561.76|8441.76|8561.49|8441.49|7
1654429490000|2022-06-05 11:44:50|8561.8|8441.8|8561.43|8441.43|8561.8|8441.8|8561.43|8441.43|9
1654429500000|2022-06-05 11:45:00|8561.42|8441.42|8561.65|8441.65|8561.65|8441.65|8561.42|8441.42|10
1654429510000|2022-06-05 11:45:10|8561.66|8441.66|8562.78|8442.78|8562.78|8442.78|8561.66|8441.66|10
1654429520000|2022-06-05 11:45:20|8562.9|8442.9|8563.2|8443.2|8563.23|8443.23|8562.89|8442.89|9
1654429530000|2022-06-05 11:45:30|8563.14|8443.14|8563.23|8443.23|8563.38|8443.38|8563.14|8443.14|9
1654429540000|2022-06-05 11:45:40|8563.14|8443.14|8562.79|8442.79|8563.14|8443.14|8562.79|8442.79|4
1654429550000|2022-06-05 11:45:50|8562.69|8442.69|8561.35|8441.35|8562.73|8442.73|8561.26|8441.26|8
1654429560000|2022-06-05 11:46:00|8561.31|8441.31|8561.41|8441.41|8561.42|8441.42|8561.31|8441.31|9
1654429570000|2022-06-05 11:46:10|8561.4|8441.4|8561.84|8441.84|8561.89|8441.89|8561.4|8441.4|8
1654429580000|2022-06-05 11:46:20|8561.8|8441.8|8561.65|8441.65|8561.8|8441.8|8561.65|8441.65|6
1654429590000|2022-06-05 11:46:30|8561.66|8441.66|8561.69|8441.69|8561.69|8441.69|8561.46|8441.46|7
1654429600000|2022-06-05 11:46:40|8561.71|8441.71|8563.22|8443.22|8563.23|8443.23|8561.71|8441.71|9
1654429610000|2022-06-05 11:46:50|8563.23|8443.23|8563.51|8443.51|8563.51|8443.51|8563.23|8443.23|8
1654429620000|2022-06-05 11:47:00|8563.47|8443.47|8563.3|8443.3|8563.58|8443.58|8563.3|8443.3|8
1654429630000|2022-06-05 11:47:10|8563.29|8443.29|8563.11|8443.11|8563.29|8443.29|8563.02|8443.02|10
1654429640000|2022-06-05 11:47:20|8563.18|8443.18|8563.14|8443.14|8563.33|8443.33|8563.07|8443.07|9
1654429650000|2022-06-05 11:47:30|8563.19|8443.19|8563.71|8443.71|8563.71|8443.71|8563.19|8443.19|9
1654429660000|2022-06-05 11:47:40|8563.75|8443.75|8563.51|8443.51|8563.81|8443.81|8563.51|8443.51|8
1654429670000|2022-06-05 11:47:50|8563.49|8443.49|8563.43|8443.43|8563.57|8443.57|8563.32|8443.32|9
1654429680000|2022-06-05 11:48:00|8563.45|8443.45|8563.57|8443.57|8563.59|8443.59|8563.45|8443.45|7
1654429690000|2022-06-05 11:48:10|8563.43|8443.43|8563.26|8443.26|8563.52|8443.52|8563.26|8443.26|8
1654429700000|2022-06-05 11:48:20|8563.22|8443.22|8563.19|8443.19|8563.27|8443.27|8563.15|8443.15|7
1654429710000|2022-06-05 11:48:30|8563.22|8443.22|8562.92|8442.92|8563.22|8443.22|8562.92|8442.92|8
1654429720000|2022-06-05 11:48:40|8562.91|8442.91|8561.77|8441.77|8562.99|8442.99|8561.77|8441.77|10
1654429730000|2022-06-05 11:48:50|8561.71|8441.71|8562.8|8442.8|8563|8443|8561.6|8441.6|9
1654429740000|2022-06-05 11:49:00|8562.73|8442.73|8562.88|8442.88|8563|8443|8562.73|8442.73|9
1654429750000|2022-06-05 11:49:10|8562.77|8442.77|8561.42|8441.42|8562.77|8442.77|8561.42|8441.42|10
1654429760000|2022-06-05 11:49:20|8561.57|8441.57|8561.51|8441.51|8561.97|8441.97|8561.48|8441.48|10
1654429770000|2022-06-05 11:49:30|8561.43|8441.43|8561.19|8441.19|8561.43|8441.43|8561.01|8441.01|9
1654429780000|2022-06-05 11:49:40|8560.78|8440.78|8560.38|8440.38|8560.97|8440.97|8560.38|8440.38|10
1654429790000|2022-06-05 11:49:50|8560.35|8440.35|8559.66|8439.66|8560.37|8440.37|8559.61|8439.61|10
1654429800000|2022-06-05 11:50:00|8559.78|8439.78|8560.05|8440.05|8560.11|8440.11|8559.72|8439.72|6
1654429810000|2022-06-05 11:50:10|8560.1|8440.1|8559.96|8439.96|8560.24|8440.24|8559.94|8439.94|7
1654429820000|2022-06-05 11:50:20|8559.94|8439.94|8559.9|8439.9|8560.02|8440.02|8559.83|8439.83|8
1654429830000|2022-06-05 11:50:30|8559.8|8439.8|8559.65|8439.65|8559.99|8439.99|8559.64|8439.64|8
1654429840000|2022-06-05 11:50:40|8559.89|8439.89|8560.12|8440.12|8560.34|8440.34|8559.89|8439.89|9
1654429850000|2022-06-05 11:50:50|8560.05|8440.05|8560.53|8440.53|8560.53|8440.53|8559.99|8439.99|8
1654429860000|2022-06-05 11:51:00|8560.77|8440.77|8561.06|8441.06|8561.06|8441.06|8560.77|8440.77|7
1654429870000|2022-06-05 11:51:10|8561.1|8441.1|8561.19|8441.19|8561.19|8441.19|8561.07|8441.07|6
1654429880000|2022-06-05 11:51:20|8561.12|8441.12|8561.5|8441.5|8561.5|8441.5|8561.12|8441.12|10
1654429890000|2022-06-05 11:51:30|8561.49|8441.49|8561.4|8441.4|8561.67|8441.67|8561.26|8441.26|10
1654429900000|2022-06-05 11:51:40|8561.3|8441.3|8561.19|8441.19|8561.3|8441.3|8561.14|8441.14|8
1654429910000|2022-06-05 11:51:50|8561.2|8441.2|8561.44|8441.44|8561.44|8441.44|8560.84|8440.84|10
1654429920000|2022-06-05 11:52:00|8561.39|8441.39|8561.19|8441.19|8561.47|8441.47|8561.19|8441.19|8
1654429930000|2022-06-05 11:52:10|8561.3|8441.3|8561.51|8441.51|8561.56|8441.56|8561.28|8441.28|10
1654429940000|2022-06-05 11:52:20|8561.59|8441.59|8562.06|8442.06|8562.06|8442.06|8561.58|8441.58|10
1654429950000|2022-06-05 11:52:30|8561.96|8441.96|8562.43|8442.43|8562.43|8442.43|8561.95|8441.95|8
1654429960000|2022-06-05 11:52:40|8562.4|8442.4|8562.23|8442.23|8562.4|8442.4|8562.23|8442.23|6
1654429970000|2022-06-05 11:52:50|8562.27|8442.27|8562.27|8442.27|8562.44|8442.44|8562.24|8442.24|9
1654429980000|2022-06-05 11:53:00|8562.22|8442.22|8562.46|8442.46|8562.55|8442.55|8562.03|8442.03|10
1654429990000|2022-06-05 11:53:10|8562.54|8442.54|8562.54|8442.54|8562.65|8442.65|8562.53|8442.53|7
1654430000000|2022-06-05 11:53:20|8562.62|8442.62|8562.56|8442.56|8562.71|8442.71|8562.56|8442.56|9
1654430010000|2022-06-05 11:53:30|8562.63|8442.63|8562.51|8442.51|8562.75|8442.75|8562.51|8442.51|8
1654430020000|2022-06-05 11:53:40|8562.37|8442.37|8561.67|8441.67|8562.37|8442.37|8561.64|8441.64|10
1654430030000|2022-06-05 11:53:50|8561.74|8441.74|8561.2|8441.2|8561.74|8441.74|8561.2|8441.2|10
1654430040000|2022-06-05 11:54:00|8561.17|8441.17|8561.28|8441.28|8561.33|8441.33|8561.17|8441.17|9
1654430050000|2022-06-05 11:54:10|8561.29|8441.29|8561.88|8441.88|8561.88|8441.88|8561.29|8441.29|10
1654430060000|2022-06-05 11:54:20|8561.86|8441.86|8561.53|8441.53|8561.86|8441.86|8561.5|8441.5|7
1654430070000|2022-06-05 11:54:30|8561.47|8441.47|8561.39|8441.39|8561.49|8441.49|8561.38|8441.38|9
1654430080000|2022-06-05 11:54:40|8561.37|8441.37|8561.51|8441.51|8561.55|8441.55|8561.37|8441.37|6
1654430090000|2022-06-05 11:54:50|8561.32|8441.32|8561.73|8441.73|8561.73|8441.73|8561.17|8441.17|10
1654430100000|2022-06-05 11:55:00|8561.65|8441.65|8560.76|8440.76|8561.65|8441.65|8560.62|8440.62|10
1654430110000|2022-06-05 11:55:10|8560.78|8440.78|8560.58|8440.58|8560.78|8440.78|8560.42|8440.42|9
1654430120000|2022-06-05 11:55:20|8560.65|8440.65|8560.58|8440.58|8560.66|8440.66|8560.58|8440.58|9
1654430130000|2022-06-05 11:55:30|8560.71|8440.71|8560.82|8440.82|8560.87|8440.87|8560.67|8440.67|9
1654430140000|2022-06-05 11:55:40|8560.81|8440.81|8560.78|8440.78|8561.14|8441.14|8560.76|8440.76|10
1654430150000|2022-06-05 11:55:50|8560.63|8440.63|8560.81|8440.81|8560.81|8440.81|8560.62|8440.62|9
1654430160000|2022-06-05 11:56:00|8561.15|8441.15|8562.37|8442.37|8562.37|8442.37|8561.15|8441.15|10
1654430170000|2022-06-05 11:56:10|8562.39|8442.39|8562.69|8442.69|8562.76|8442.76|8562.39|8442.39|9
1654430180000|2022-06-05 11:56:20|8562.62|8442.62|8561.55|8441.55|8562.88|8442.88|8561.55|8441.55|10
1654430190000|2022-06-05 11:56:30|8561.66|8441.66|8561.71|8441.71|8561.77|8441.77|8561.63|8441.63|8
1654430200000|2022-06-05 11:56:40|8561.7|8441.7|8561.84|8441.84|8561.9|8441.9|8561.63|8441.63|8
1654430210000|2022-06-05 11:56:50|8561.77|8441.77|8561.93|8441.93|8561.94|8441.94|8561.67|8441.67|9
1654430220000|2022-06-05 11:57:00|8562.28|8442.28|8562.59|8442.59|8562.59|8442.59|8562.28|8442.28|7
1654430230000|2022-06-05 11:57:10|8562.53|8442.53|8565.21|8445.21|8565.21|8445.21|8562.52|8442.52|10
1654430240000|2022-06-05 11:57:20|8566.19|8446.19|8566.65|8446.65|8566.65|8446.65|8566.17|8446.17|10
1654430250000|2022-06-05 11:57:30|8566.7|8446.7|8568.66|8448.66|8568.69|8448.69|8566.68|8446.68|9
1654430260000|2022-06-05 11:57:40|8568.75|8448.75|8568.86|8448.86|8569.27|8449.27|8568.75|8448.75|10
1654430270000|2022-06-05 11:57:50|8569.03|8449.03|8568.83|8448.83|8569.2|8449.2|8568.68|8448.68|10
1654430280000|2022-06-05 11:58:00|8568.72|8448.72|8569.06|8449.06|8569.07|8449.07|8568.72|8448.72|10
1654430290000|2022-06-05 11:58:10|8568.98|8448.98|8568.25|8448.25|8569.14|8449.14|8568.25|8448.25|10
1654430300000|2022-06-05 11:58:20|8568.11|8448.11|8568.53|8448.53|8568.53|8448.53|8568.01|8448.01|9
1654430310000|2022-06-05 11:58:30|8568.72|8448.72|8569.33|8449.33|8569.33|8449.33|8568.66|8448.66|8
1654430320000|2022-06-05 11:58:40|8569.34|8449.34|8570.36|8450.36|8570.53|8450.53|8569.34|8449.34|9
1654430330000|2022-06-05 11:58:50|8570.38|8450.38|8571.56|8451.56|8571.6|8451.6|8570.38|8450.38|9
1654430340000|2022-06-05 11:59:00|8571.51|8451.51|8571.12|8451.12|8571.55|8451.55|8571.12|8451.12|7
1654430350000|2022-06-05 11:59:10|8570.71|8450.71|8570.73|8450.73|8571.2|8451.2|8570.71|8450.71|9
1654430360000|2022-06-05 11:59:20|8570.74|8450.74|8570.57|8450.57|8570.74|8450.74|8570.53|8450.53|10
1654430370000|2022-06-05 11:59:30|8570.63|8450.63|8570.52|8450.52|8570.75|8450.75|8570.52|8450.52|9
1654430380000|2022-06-05 11:59:40|8570.16|8450.16|8569.85|8449.85|8570.16|8450.16|8569.77|8449.77|8
1654430390000|2022-06-05 11:59:50|8569.28|8449.28|8568.57|8448.57|8569.28|8449.28|8568.57|8448.57|10
1654430400000|2022-06-05 12:00:00|8568.62|8448.62|8568.39|8448.39|8568.63|8448.63|8567.95|8447.95|10
1654430410000|2022-06-05 12:00:10|8568.3|8448.3|8569.32|8449.32|8569.36|8449.36|8568.3|8448.3|9
1654430420000|2022-06-05 12:00:20|8569.31|8449.31|8566.41|8446.41|8569.31|8449.31|8566.41|8446.41|9
1654430430000|2022-06-05 12:00:30|8566.33|8446.33|8565.56|8445.56|8566.33|8446.33|8565.56|8445.56|10
1654430440000|2022-06-05 12:00:40|8565.68|8445.68|8565.64|8445.64|8565.81|8445.81|8565.62|8445.62|10
1654430450000|2022-06-05 12:00:50|8565.83|8445.83|8565.78|8445.78|8565.99|8445.99|8565.78|8445.78|9
1654430460000|2022-06-05 12:01:00|8565.79|8445.79|8565.09|8445.09|8565.84|8445.84|8565.09|8445.09|9
1654430470000|2022-06-05 12:01:10|8565.03|8445.03|8564.92|8444.92|8565.03|8445.03|8564.88|8444.88|7
1654430480000|2022-06-05 12:01:20|8564.95|8444.95|8564.92|8444.92|8565.01|8445.01|8564.92|8444.92|5
1654430490000|2022-06-05 12:01:30|8564.55|8444.55|8564.78|8444.78|8564.79|8444.79|8564.55|8444.55|8
1654430500000|2022-06-05 12:01:40|8564.79|8444.79|8562.41|8442.41|8564.8|8444.8|8562.41|8442.41|9
1654430510000|2022-06-05 12:01:50|8562.29|8442.29|8562.47|8442.47|8562.88|8442.88|8562.29|8442.29|10
1654430520000|2022-06-05 12:02:00|8562.54|8442.54|8563.02|8443.02|8563.13|8443.13|8562.46|8442.46|10
1654430530000|2022-06-05 12:02:10|8563.24|8443.24|8563.32|8443.32|8563.38|8443.38|8563.15|8443.15|9
1654430540000|2022-06-05 12:02:20|8563.15|8443.15|8563.52|8443.52|8563.52|8443.52|8563.15|8443.15|8
1654430550000|2022-06-05 12:02:30|8563.5|8443.5|8562.91|8442.91|8563.5|8443.5|8562.91|8442.91|9
1654430560000|2022-06-05 12:02:40|8562.66|8442.66|8562.77|8442.77|8562.8|8442.8|8562.66|8442.66|9
1654430570000|2022-06-05 12:02:50|8562.76|8442.76|8562.34|8442.34|8562.85|8442.85|8562.34|8442.34|6
1654430580000|2022-06-05 12:03:00|8562.36|8442.36|8562.49|8442.49|8562.52|8442.52|8562.36|8442.36|7
1654430590000|2022-06-05 12:03:10|8562.78|8442.78|8563.51|8443.51|8563.51|8443.51|8562.78|8442.78|10
1654430600000|2022-06-05 12:03:20|8563.47|8443.47|8564.23|8444.23|8564.23|8444.23|8563.47|8443.47|8
1654430610000|2022-06-05 12:03:30|8564.36|8444.36|8564.01|8444.01|8564.55|8444.55|8564.01|8444.01|9
1654430620000|2022-06-05 12:03:40|8563.98|8443.98|8564.17|8444.17|8564.17|8444.17|8563.98|8443.98|9
1654430630000|2022-06-05 12:03:50|8564.1|8444.1|8564.16|8444.16|8564.16|8444.16|8564.04|8444.04|10
1654430640000|2022-06-05 12:04:00|8564.18|8444.18|8564.42|8444.42|8564.56|8444.56|8564.18|8444.18|9
1654430650000|2022-06-05 12:04:10|8564.54|8444.54|8564.66|8444.66|8564.66|8444.66|8564.22|8444.22|9
1654430660000|2022-06-05 12:04:20|8565.22|8445.22|8567.1|8447.1|8567.1|8447.1|8565.22|8445.22|10
1654430670000|2022-06-05 12:04:30|8567.44|8447.44|8567.84|8447.84|8567.84|8447.84|8567.44|8447.44|9
1654430680000|2022-06-05 12:04:40|8568.21|8448.21|8568.6|8448.6|8568.6|8448.6|8568.14|8448.14|6
1654430690000|2022-06-05 12:04:50|8568.49|8448.49|8568.59|8448.59|8568.74|8448.74|8568.39|8448.39|9
1654430700000|2022-06-05 12:05:00|8568.6|8448.6|8569.02|8449.02|8569.06|8449.06|8568.56|8448.56|9
1654430710000|2022-06-05 12:05:10|8569.1|8449.1|8569.96|8449.96|8570.06|8450.06|8569.1|8449.1|10
1654430720000|2022-06-05 12:05:20|8569.97|8449.97|8570.39|8450.39|8570.39|8450.39|8569.97|8449.97|8
1654430730000|2022-06-05 12:05:30|8570.42|8450.42|8570.11|8450.11|8570.42|8450.42|8570.11|8450.11|9
1654430740000|2022-06-05 12:05:40|8570.09|8450.09|8569.91|8449.91|8570.16|8450.16|8569.89|8449.89|8
1654430750000|2022-06-05 12:05:50|8569.92|8449.92|8569.77|8449.77|8569.92|8449.92|8569.76|8449.76|9
1654430760000|2022-06-05 12:06:00|8569.61|8449.61|8570.65|8450.65|8570.65|8450.65|8569.61|8449.61|9
1654430770000|2022-06-05 12:06:10|8570.68|8450.68|8570.61|8450.61|8570.71|8450.71|8570.57|8450.57|8
1654430780000|2022-06-05 12:06:20|8570.65|8450.65|8570.98|8450.98|8570.98|8450.98|8570.65|8450.65|9
1654430790000|2022-06-05 12:06:30|8570.81|8450.81|8570.87|8450.87|8570.97|8450.97|8570.7|8450.7|9
1654430800000|2022-06-05 12:06:40|8570.67|8450.67|8570.37|8450.37|8570.82|8450.82|8570.37|8450.37|10
1654430810000|2022-06-05 12:06:50|8570.48|8450.48|8570.84|8450.84|8570.84|8450.84|8570.48|8450.48|10
1654430820000|2022-06-05 12:07:00|8570.8|8450.8|8570.81|8450.81|8570.82|8450.82|8570.64|8450.64|10
1654430830000|2022-06-05 12:07:10|8570.76|8450.76|8569.36|8449.36|8570.81|8450.81|8569.36|8449.36|9
1654430840000|2022-06-05 12:07:20|8569.35|8449.35|8569.37|8449.37|8569.37|8449.37|8569.22|8449.22|9
1654430850000|2022-06-05 12:07:30|8569.34|8449.34|8569.48|8449.48|8569.52|8449.52|8569.34|8449.34|9
1654430860000|2022-06-05 12:07:40|8569.47|8449.47|8569.36|8449.36|8569.51|8449.51|8569.29|8449.29|7
1654430870000|2022-06-05 12:07:50|8569.38|8449.38|8569.61|8449.61|8569.61|8449.61|8569.31|8449.31|8
1654430880000|2022-06-05 12:08:00|8569.6|8449.6|8569.87|8449.87|8569.88|8449.88|8569.6|8449.6|7
1654430890000|2022-06-05 12:08:10|8569.93|8449.93|8570.36|8450.36|8570.36|8450.36|8569.93|8449.93|8
1654430900000|2022-06-05 12:08:20|8570.35|8450.35|8570.39|8450.39|8570.45|8450.45|8570.21|8450.21|7
1654430910000|2022-06-05 12:08:30|8570.34|8450.34|8570.34|8450.34|8570.34|8450.34|8570.19|8450.19|8
1654430920000|2022-06-05 12:08:40|8570.36|8450.36|8569.97|8449.97|8570.36|8450.36|8569.97|8449.97|6
1654430930000|2022-06-05 12:08:50|8570.13|8450.13|8570.4|8450.4|8570.45|8450.45|8570.13|8450.13|3
1654430940000|2022-06-05 12:09:00|8570.72|8450.72|8571.33|8451.33|8571.36|8451.36|8570.72|8450.72|9
1654430950000|2022-06-05 12:09:10|8571.35|8451.35|8571.53|8451.53|8571.53|8451.53|8571.26|8451.26|9
1654430960000|2022-06-05 12:09:20|8571.43|8451.43|8571.59|8451.59|8571.59|8451.59|8571.43|8451.43|9
1654430970000|2022-06-05 12:09:30|8571.55|8451.55|8570.94|8450.94|8571.59|8451.59|8570.94|8450.94|9
1654430980000|2022-06-05 12:09:40|8571.15|8451.15|8570.97|8450.97|8571.15|8451.15|8570.86|8450.86|5
1654430990000|2022-06-05 12:09:50|8570.99|8450.99|8571.02|8451.02|8571.15|8451.15|8570.81|8450.81|8
1654431000000|2022-06-05 12:10:00|8570.99|8450.99|8570.36|8450.36|8570.99|8450.99|8570.36|8450.36|9
1654431010000|2022-06-05 12:10:10|8570.44|8450.44|8569.69|8449.69|8570.44|8450.44|8569.59|8449.59|9
1654431020000|2022-06-05 12:10:20|8569.83|8449.83|8569.49|8449.49|8569.83|8449.83|8569.36|8449.36|10
1654431030000|2022-06-05 12:10:30|8569.41|8449.41|8569.47|8449.47|8569.47|8449.47|8569.29|8449.29|7
1654431040000|2022-06-05 12:10:40|8569.43|8449.43|8569.19|8449.19|8569.47|8449.47|8569.19|8449.19|5
1654431050000|2022-06-05 12:10:50|8569.23|8449.23|8569.7|8449.7|8569.85|8449.85|8569.23|8449.23|8
1654431060000|2022-06-05 12:11:00|8569.51|8449.51|8569.78|8449.78|8569.78|8449.78|8569.48|8449.48|10
1654431070000|2022-06-05 12:11:10|8569.74|8449.74|8569.94|8449.94|8570.04|8450.04|8569.74|8449.74|9
1654431080000|2022-06-05 12:11:20|8570.09|8450.09|8569.67|8449.67|8570.09|8450.09|8569.61|8449.61|10
1654431090000|2022-06-05 12:11:30|8569.66|8449.66|8570.51|8450.51|8570.79|8450.79|8569.34|8449.34|10
1654431100000|2022-06-05 12:11:40|8570.49|8450.49|8570.28|8450.28|8570.71|8450.71|8570.26|8450.26|8
1654431110000|2022-06-05 12:11:50|8570.24|8450.24|8570.5|8450.5|8570.61|8450.61|8570.24|8450.24|9
1654431120000|2022-06-05 12:12:00|8570.46|8450.46|8570.51|8450.51|8570.63|8450.63|8570.46|8450.46|9
1654431130000|2022-06-05 12:12:10|8570.36|8450.36|8569.58|8449.58|8570.45|8450.45|8569.52|8449.52|10
1654431140000|2022-06-05 12:12:20|8569.21|8449.21|8567.62|8447.62|8569.21|8449.21|8567.6|8447.6|10
1654431150000|2022-06-05 12:12:30|8567.65|8447.65|8567.55|8447.55|8567.65|8447.65|8567.41|8447.41|9
1654431160000|2022-06-05 12:12:40|8567.72|8447.72|8567.92|8447.92|8568.13|8448.13|8567.57|8447.57|10
1654431170000|2022-06-05 12:12:50|8567.8|8447.8|8567.51|8447.51|8567.8|8447.8|8567.44|8447.44|9
1654431180000|2022-06-05 12:13:00|8567.6|8447.6|8567.74|8447.74|8567.74|8447.74|8567.57|8447.57|7
1654431190000|2022-06-05 12:13:10|8567.65|8447.65|8566.89|8446.89|8567.68|8447.68|8566.75|8446.75|8
1654431200000|2022-06-05 12:13:20|8566.98|8446.98|8567|8447|8567.02|8447.02|8566.88|8446.88|7
1654431210000|2022-06-05 12:13:30|8566.95|8446.95|8566.82|8446.82|8567.11|8447.11|8566.82|8446.82|9
1654431220000|2022-06-05 12:13:40|8566.66|8446.66|8566.35|8446.35|8566.72|8446.72|8566.35|8446.35|10
1654431230000|2022-06-05 12:13:50|8566.33|8446.33|8566.54|8446.54|8566.54|8446.54|8565.76|8445.76|9
1654431240000|2022-06-05 12:14:00|8566.45|8446.45|8566.59|8446.59|8566.81|8446.81|8566.34|8446.34|7
1654431250000|2022-06-05 12:14:10|8566.42|8446.42|8565.7|8445.7|8566.42|8446.42|8565.7|8445.7|6
1654431260000|2022-06-05 12:14:20|8565.8|8445.8|8566.62|8446.62|8566.64|8446.64|8565.8|8445.8|6
1654431270000|2022-06-05 12:14:30|8566.59|8446.59|8566.67|8446.67|8566.72|8446.72|8566.56|8446.56|8
1654431280000|2022-06-05 12:14:40|8566.75|8446.75|8566.89|8446.89|8566.89|8446.89|8566.68|8446.68|10
1654431290000|2022-06-05 12:14:50|8566.77|8446.77|8566.71|8446.71|8566.94|8446.94|8566.71|8446.71|9
1654431300000|2022-06-05 12:15:00|8566.72|8446.72|8566.8|8446.8|8566.8|8446.8|8566.67|8446.67|8
1654431310000|2022-06-05 12:15:10|8566.79|8446.79|8566.63|8446.63|8566.91|8446.91|8566.62|8446.62|8
1654431320000|2022-06-05 12:15:20|8566.61|8446.61|8566.56|8446.56|8566.65|8446.65|8566.53|8446.53|8
1654431330000|2022-06-05 12:15:30|8566.67|8446.67|8566.47|8446.47|8566.7|8446.7|8566.47|8446.47|9
1654431340000|2022-06-05 12:15:40|8566.52|8446.52|8566.41|8446.41|8566.52|8446.52|8566.37|8446.37|10
1654431350000|2022-06-05 12:15:50|8566.36|8446.36|8566.39|8446.39|8566.39|8446.39|8566.28|8446.28|4
1654431360000|2022-06-05 12:16:00|8566.1|8446.1|8565.83|8445.83|8566.32|8446.32|8565.83|8445.83|8
1654431370000|2022-06-05 12:16:10|8565.74|8445.74|8565.31|8445.31|8565.79|8445.79|8565.22|8445.22|9
1654431380000|2022-06-05 12:16:20|8565.32|8445.32|8563.85|8443.85|8565.32|8445.32|8563.77|8443.77|9
1654431390000|2022-06-05 12:16:30|8563.83|8443.83|8561.74|8441.74|8563.89|8443.89|8561.74|8441.74|10
1654431400000|2022-06-05 12:16:40|8560.9|8440.9|8559.3|8439.3|8560.9|8440.9|8559.29|8439.29|10
1654431410000|2022-06-05 12:16:50|8559.39|8439.39|8557.98|8437.98|8559.39|8439.39|8557.94|8437.94|8
1654431420000|2022-06-05 12:17:00|8557.67|8437.67|8557.61|8437.61|8557.67|8437.67|8557.21|8437.21|10
1654431430000|2022-06-05 12:17:10|8558.02|8438.02|8559.51|8439.51|8559.51|8439.51|8558.02|8438.02|10
1654431440000|2022-06-05 12:17:20|8559.59|8439.59|8559.48|8439.48|8559.78|8439.78|8559.48|8439.48|10
1654431450000|2022-06-05 12:17:30|8559.36|8439.36|8559.33|8439.33|8559.45|8439.45|8559.33|8439.33|7
1654431460000|2022-06-05 12:17:40|8559.37|8439.37|8558.76|8438.76|8559.45|8439.45|8558.76|8438.76|9
1654431470000|2022-06-05 12:17:50|8558.67|8438.67|8557.8|8437.8|8558.67|8438.67|8557.7|8437.7|9
1654431480000|2022-06-05 12:18:00|8557.79|8437.79|8558.22|8438.22|8558.38|8438.38|8557.67|8437.67|10
1654431490000|2022-06-05 12:18:10|8558.25|8438.25|8558.02|8438.02|8558.29|8438.29|8558|8438|8
1654431500000|2022-06-05 12:18:20|8558.13|8438.13|8558.47|8438.47|8558.47|8438.47|8558.07|8438.07|9
1654431510000|2022-06-05 12:18:30|8558.53|8438.53|8558.59|8438.59|8558.83|8438.83|8558.43|8438.43|9
1654431520000|2022-06-05 12:18:40|8558.22|8438.22|8557.51|8437.51|8558.31|8438.31|8557.51|8437.51|7
1654431530000|2022-06-05 12:18:50|8557.55|8437.55|8557.39|8437.39|8557.55|8437.55|8557.18|8437.18|8
1654431540000|2022-06-05 12:19:00|8557.48|8437.48|8557.26|8437.26|8557.48|8437.48|8557.26|8437.26|7
1654431550000|2022-06-05 12:19:10|8557.23|8437.23|8557.04|8437.04|8557.23|8437.23|8556.93|8436.93|7
1654431560000|2022-06-05 12:19:20|8556.6|8436.6|8556.21|8436.21|8556.6|8436.6|8556.14|8436.14|6
1654431570000|2022-06-05 12:19:30|8556.15|8436.15|8556.42|8436.42|8556.43|8436.43|8556.12|8436.12|8
1654431580000|2022-06-05 12:19:40|8556.17|8436.17|8556.32|8436.32|8556.34|8436.34|8555.97|8435.97|7
1654431590000|2022-06-05 12:19:50|8556.19|8436.19|8556.09|8436.09|8556.28|8436.28|8556.09|8436.09|9
1654431600000|2022-06-05 12:20:00|8556.15|8436.15|8556.71|8436.71|8556.71|8436.71|8556.04|8436.04|8
1654431610000|2022-06-05 12:20:10|8556.81|8436.81|8559.52|8439.52|8559.52|8439.52|8556.81|8436.81|10
1654431620000|2022-06-05 12:20:20|8559.86|8439.86|8560.48|8440.48|8560.48|8440.48|8559.37|8439.37|10
1654431630000|2022-06-05 12:20:30|8560.71|8440.71|8561.14|8441.14|8561.14|8441.14|8560.5|8440.5|8
1654431640000|2022-06-05 12:20:40|8561.2|8441.2|8561.36|8441.36|8561.37|8441.37|8561.14|8441.14|7
1654431650000|2022-06-05 12:20:50|8561.6|8441.6|8561.62|8441.62|8561.67|8441.67|8561.6|8441.6|5
1654431660000|2022-06-05 12:21:00|8561.53|8441.53|8561.68|8441.68|8561.73|8441.73|8561.49|8441.49|8
1654431670000|2022-06-05 12:21:10|8561.7|8441.7|8561.93|8441.93|8561.93|8441.93|8561.7|8441.7|8
1654431680000|2022-06-05 12:21:20|8561.89|8441.89|8561.93|8441.93|8562.07|8442.07|8561.86|8441.86|8
1654431690000|2022-06-05 12:21:30|8561.82|8441.82|8561.81|8441.81|8561.98|8441.98|8561.78|8441.78|7
1654431700000|2022-06-05 12:21:40|8561.8|8441.8|8561.89|8441.89|8561.89|8441.89|8561.67|8441.67|5
1654431710000|2022-06-05 12:21:50|8561.85|8441.85|8561.92|8441.92|8561.92|8441.92|8561.85|8441.85|3
1654431720000|2022-06-05 12:22:00|8561.93|8441.93|8561.7|8441.7|8561.93|8441.93|8561.59|8441.59|6
1654431730000|2022-06-05 12:22:10|8561.6|8441.6|8561.62|8441.62|8561.71|8441.71|8561.54|8441.54|9
1654431740000|2022-06-05 12:22:20|8561.59|8441.59|8561.57|8441.57|8561.62|8441.62|8561.47|8441.47|8
1654431750000|2022-06-05 12:22:30|8561.46|8441.46|8561.84|8441.84|8561.85|8441.85|8561.46|8441.46|6
1654431760000|2022-06-05 12:22:40|8561.86|8441.86|8562.19|8442.19|8562.19|8442.19|8561.86|8441.86|8
1654431770000|2022-06-05 12:22:50|8562.08|8442.08|8561.96|8441.96|8562.22|8442.22|8561.93|8441.93|9
1654431780000|2022-06-05 12:23:00|8561.93|8441.93|8562.29|8442.29|8562.29|8442.29|8561.93|8441.93|7
1654431790000|2022-06-05 12:23:10|8562.25|8442.25|8562.5|8442.5|8562.5|8442.5|8562.08|8442.08|10
1654431800000|2022-06-05 12:23:20|8562.75|8442.75|8563.96|8443.96|8563.96|8443.96|8562.75|8442.75|9
1654431810000|2022-06-05 12:23:30|8563.97|8443.97|8563.87|8443.87|8564.04|8444.04|8563.87|8443.87|8
1654431820000|2022-06-05 12:23:40|8563.92|8443.92|8563.9|8443.9|8563.97|8443.97|8563.86|8443.86|6
1654431830000|2022-06-05 12:23:50|8564.07|8444.07|8564.25|8444.25|8564.42|8444.42|8564.07|8444.07|6
1654431840000|2022-06-05 12:24:00|8564.24|8444.24|8564.19|8444.19|8564.3|8444.3|8564.19|8444.19|4
1654431850000|2022-06-05 12:24:10|8564.23|8444.23|8563.94|8443.94|8564.24|8444.24|8563.89|8443.89|7
1654431860000|2022-06-05 12:24:20|8563.98|8443.98|8563.68|8443.68|8563.98|8443.98|8563.68|8443.68|7
1654431870000|2022-06-05 12:24:30|8563.51|8443.51|8563.47|8443.47|8563.54|8443.54|8563.44|8443.44|5
1654431880000|2022-06-05 12:24:40|8563.49|8443.49|8563.36|8443.36|8563.49|8443.49|8563.32|8443.32|4
1654431890000|2022-06-05 12:24:50|8563.26|8443.26|8563.62|8443.62|8563.62|8443.62|8563.11|8443.11|7
1654431900000|2022-06-05 12:25:00|8563.72|8443.72|8563.21|8443.21|8563.74|8443.74|8563.21|8443.21|6
1654431910000|2022-06-05 12:25:10|8563.33|8443.33|8563.19|8443.19|8563.54|8443.54|8563.1|8443.1|9
1654431920000|2022-06-05 12:25:20|8563.32|8443.32|8563.67|8443.67|8563.71|8443.71|8563.32|8443.32|8
1654431930000|2022-06-05 12:25:30|8563.69|8443.69|8563.78|8443.78|8563.78|8443.78|8563.63|8443.63|7
1654431940000|2022-06-05 12:25:40|8563.79|8443.79|8563.84|8443.84|8563.84|8443.84|8563.71|8443.71|6
1654431950000|2022-06-05 12:25:50|8563.96|8443.96|8564.17|8444.17|8564.17|8444.17|8563.95|8443.95|5
1654431960000|2022-06-05 12:26:00|8564.08|8444.08|8564.66|8444.66|8564.66|8444.66|8564.07|8444.07|7
1654431970000|2022-06-05 12:26:10|8564.9|8444.9|8565.9|8445.9|8565.9|8445.9|8564.9|8444.9|10
1654431980000|2022-06-05 12:26:20|8567.37|8447.37|8568.86|8448.86|8568.86|8448.86|8567.37|8447.37|10
1654431990000|2022-06-05 12:26:30|8568.94|8448.94|8572.15|8452.15|8572.15|8452.15|8568.94|8448.94|9
1654432000000|2022-06-05 12:26:40|8572.14|8452.14|8572.1|8452.1|8572.62|8452.62|8572.07|8452.07|10
1654432010000|2022-06-05 12:26:50|8572.12|8452.12|8571.87|8451.87|8572.22|8452.22|8571.87|8451.87|10
1654432020000|2022-06-05 12:27:00|8572.06|8452.06|8572.03|8452.03|8572.06|8452.06|8571.86|8451.86|7
1654432030000|2022-06-05 12:27:10|8572.06|8452.06|8573.32|8453.32|8573.32|8453.32|8572.06|8452.06|8
1654432040000|2022-06-05 12:27:20|8573.45|8453.45|8577.11|8457.11|8577.14|8457.14|8573.45|8453.45|10
1654432050000|2022-06-05 12:27:30|8577.1|8457.1|8576.66|8456.66|8577.1|8457.1|8576.63|8456.63|10
1654432060000|2022-06-05 12:27:40|8576.35|8456.35|8576.37|8456.37|8576.78|8456.78|8576.35|8456.35|10
1654432070000|2022-06-05 12:27:50|8576.43|8456.43|8576.39|8456.39|8576.47|8456.47|8575.53|8455.53|10
1654432080000|2022-06-05 12:28:00|8576.93|8456.93|8577.19|8457.19|8577.19|8457.19|8576.59|8456.59|10
1654432090000|2022-06-05 12:28:10|8576.62|8456.62|8578.02|8458.02|8578.02|8458.02|8576.62|8456.62|10
1654432100000|2022-06-05 12:28:20|8578.25|8458.25|8578.93|8458.93|8578.96|8458.96|8578.05|8458.05|10
1654432110000|2022-06-05 12:28:30|8578.99|8458.99|8581.07|8461.07|8581.07|8461.07|8578.99|8458.99|9
1654432120000|2022-06-05 12:28:40|8581|8461|8581.34|8461.34|8581.34|8461.34|8580.87|8460.87|9
1654432130000|2022-06-05 12:28:50|8581.22|8461.22|8581.1|8461.1|8581.44|8461.44|8581.05|8461.05|10
1654432140000|2022-06-05 12:29:00|8581.2|8461.2|8581.28|8461.28|8581.28|8461.28|8580.74|8460.74|10
1654432150000|2022-06-05 12:29:10|8581.36|8461.36|8581.49|8461.49|8581.5|8461.5|8581.17|8461.17|9
1654432160000|2022-06-05 12:29:20|8581.46|8461.46|8580.11|8460.11|8581.46|8461.46|8580.03|8460.03|10
1654432170000|2022-06-05 12:29:30|8580.16|8460.16|8580.03|8460.03|8580.34|8460.34|8580.02|8460.02|9
1654432180000|2022-06-05 12:29:40|8580.2|8460.2|8578.94|8458.94|8580.2|8460.2|8578.93|8458.93|9
1654432190000|2022-06-05 12:29:50|8578.76|8458.76|8578.67|8458.67|8578.76|8458.76|8578.6|8458.6|7
1654432200000|2022-06-05 12:30:00|8578.64|8458.64|8579.67|8459.67|8579.67|8459.67|8578.64|8458.64|9
1654432210000|2022-06-05 12:30:10|8579.98|8459.98|8580.94|8460.94|8581.05|8461.05|8579.85|8459.85|9
1654432220000|2022-06-05 12:30:20|8580.96|8460.96|8581.19|8461.19|8581.42|8461.42|8580.95|8460.95|8
1654432230000|2022-06-05 12:30:30|8581.14|8461.14|8580.81|8460.81|8581.14|8461.14|8580.78|8460.78|7
1654432240000|2022-06-05 12:30:40|8580.74|8460.74|8580.47|8460.47|8580.78|8460.78|8580.47|8460.47|5
1654432250000|2022-06-05 12:30:50|8580.43|8460.43|8580.09|8460.09|8580.43|8460.43|8580.09|8460.09|4
1654432260000|2022-06-05 12:31:00|8580.17|8460.17|8580.58|8460.58|8580.58|8460.58|8580.17|8460.17|8
1654432270000|2022-06-05 12:31:10|8580.51|8460.51|8580.01|8460.01|8580.54|8460.54|8580.01|8460.01|10
1654432280000|2022-06-05 12:31:20|8579.85|8459.85|8580.01|8460.01|8580.67|8460.67|8579.63|8459.63|10
1654432290000|2022-06-05 12:31:30|8579.73|8459.73|8578.06|8458.06|8579.74|8459.74|8578.06|8458.06|10
1654432300000|2022-06-05 12:31:40|8578.05|8458.05|8577.77|8457.77|8578.05|8458.05|8577.6|8457.6|8
1654432310000|2022-06-05 12:31:50|8577.73|8457.73|8577.78|8457.78|8577.78|8457.78|8577.26|8457.26|9
1654432320000|2022-06-05 12:32:00|8577.63|8457.63|8577.09|8457.09|8577.68|8457.68|8576.94|8456.94|10
1654432330000|2022-06-05 12:32:10|8577.34|8457.34|8577.66|8457.66|8577.66|8457.66|8577.12|8457.12|10
1654432340000|2022-06-05 12:32:20|8577.7|8457.7|8575.5|8455.5|8577.7|8457.7|8575.5|8455.5|10
1654432350000|2022-06-05 12:32:30|8575.41|8455.41|8575.13|8455.13|8575.41|8455.41|8575.13|8455.13|9
1654432360000|2022-06-05 12:32:40|8575.2|8455.2|8575.14|8455.14|8575.28|8455.28|8575.12|8455.12|9
1654432370000|2022-06-05 12:32:50|8575.03|8455.03|8575.87|8455.87|8575.88|8455.88|8574.92|8454.92|10
1654432380000|2022-06-05 12:33:00|8575.88|8455.88|8575.07|8455.07|8575.88|8455.88|8575.07|8455.07|9
1654432390000|2022-06-05 12:33:10|8575.85|8455.85|8575.28|8455.28|8575.85|8455.85|8575.28|8455.28|10
1654432400000|2022-06-05 12:33:20|8575.27|8455.27|8574.26|8454.26|8575.27|8455.27|8574.23|8454.23|10
1654432410000|2022-06-05 12:33:30|8574.18|8454.18|8572.96|8452.96|8574.23|8454.23|8572.89|8452.89|10
1654432420000|2022-06-05 12:33:40|8572.95|8452.95|8575.99|8455.99|8575.99|8455.99|8572.95|8452.95|10
1654432430000|2022-06-05 12:33:50|8576.09|8456.09|8576.98|8456.98|8576.99|8456.99|8575.93|8455.93|9
1654432440000|2022-06-05 12:34:00|8577.17|8457.17|8576.65|8456.65|8577.25|8457.25|8576.6|8456.6|10
1654432450000|2022-06-05 12:34:10|8576.47|8456.47|8576.43|8456.43|8576.47|8456.47|8576.37|8456.37|8
1654432460000|2022-06-05 12:34:20|8576.48|8456.48|8576.35|8456.35|8576.5|8456.5|8576.34|8456.34|8
1654432470000|2022-06-05 12:34:30|8576.34|8456.34|8576.25|8456.25|8576.36|8456.36|8576.21|8456.21|8
1654432480000|2022-06-05 12:34:40|8576.2|8456.2|8575.05|8455.05|8576.2|8456.2|8575.01|8455.01|9
1654432490000|2022-06-05 12:34:50|8574.69|8454.69|8574.96|8454.96|8574.96|8454.96|8574.62|8454.62|5
1654432500000|2022-06-05 12:35:00|8575.07|8455.07|8575.44|8455.44|8575.69|8455.69|8575.07|8455.07|9
1654432510000|2022-06-05 12:35:10|8575.39|8455.39|8576.01|8456.01|8576.04|8456.04|8575.39|8455.39|9
1654432520000|2022-06-05 12:35:20|8576.03|8456.03|8576.15|8456.15|8576.26|8456.26|8575.94|8455.94|9
1654432530000|2022-06-05 12:35:30|8576.17|8456.17|8575.94|8455.94|8576.17|8456.17|8575.83|8455.83|7
1654432540000|2022-06-05 12:35:40|8575.98|8455.98|8576.14|8456.14|8576.18|8456.18|8575.98|8455.98|9
1654432550000|2022-06-05 12:35:50|8576.06|8456.06|8575.48|8455.48|8576.09|8456.09|8575.48|8455.48|8
1654432560000|2022-06-05 12:36:00|8575.35|8455.35|8574.81|8454.81|8575.35|8455.35|8574.81|8454.81|6
1654432570000|2022-06-05 12:36:10|8574.85|8454.85|8575.04|8455.04|8575.04|8455.04|8574.84|8454.84|7
1654432580000|2022-06-05 12:36:20|8575.05|8455.05|8574.47|8454.47|8575.17|8455.17|8574.47|8454.47|8
1654432590000|2022-06-05 12:36:30|8574.6|8454.6|8574.51|8454.51|8574.6|8454.6|8574.35|8454.35|5
1654432600000|2022-06-05 12:36:40|8574.47|8454.47|8572.56|8452.56|8574.47|8454.47|8572.56|8452.56|9
1654432610000|2022-06-05 12:36:50|8572.13|8452.13|8571.29|8451.29|8572.13|8452.13|8571.17|8451.17|8
1654432620000|2022-06-05 12:37:00|8571.3|8451.3|8570.73|8450.73|8571.3|8451.3|8570.67|8450.67|9
1654432630000|2022-06-05 12:37:10|8570.69|8450.69|8569.61|8449.61|8570.69|8450.69|8569.61|8449.61|10
1654432640000|2022-06-05 12:37:20|8569.67|8449.67|8569.42|8449.42|8569.67|8449.67|8569.35|8449.35|9
1654432650000|2022-06-05 12:37:30|8569.22|8449.22|8568.86|8448.86|8569.22|8449.22|8568.86|8448.86|8
1654432660000|2022-06-05 12:37:40|8568.85|8448.85|8568.95|8448.95|8569.04|8449.04|8568.81|8448.81|10
1654432670000|2022-06-05 12:37:50|8568.72|8448.72|8567.64|8447.64|8568.72|8448.72|8567.56|8447.56|8
1654432680000|2022-06-05 12:38:00|8567.5|8447.5|8565.84|8445.84|8567.55|8447.55|8565.84|8445.84|10
1654432690000|2022-06-05 12:38:10|8565.86|8445.86|8564.7|8444.7|8565.86|8445.86|8564.62|8444.62|10
1654432700000|2022-06-05 12:38:20|8564.79|8444.79|8564.57|8444.57|8564.86|8444.86|8564.43|8444.43|9
1654432710000|2022-06-05 12:38:30|8564.56|8444.56|8564.8|8444.8|8564.8|8444.8|8564.47|8444.47|6
1654432720000|2022-06-05 12:38:40|8564.85|8444.85|8564.88|8444.88|8565.02|8445.02|8564.57|8444.57|7
1654432730000|2022-06-05 12:38:50|8565.04|8445.04|8565.27|8445.27|8565.34|8445.34|8564.98|8444.98|9
1654432740000|2022-06-05 12:39:00|8565.09|8445.09|8565.04|8445.04|8565.28|8445.28|8565.02|8445.02|9
1654432750000|2022-06-05 12:39:10|8565|8445|8564.7|8444.7|8565|8445|8564.4|8444.4|8
1654432760000|2022-06-05 12:39:20|8564.77|8444.77|8564.82|8444.82|8564.9|8444.9|8564.72|8444.72|9
1654432770000|2022-06-05 12:39:30|8564.81|8444.81|8565.29|8445.29|8565.29|8445.29|8564.81|8444.81|9
1654432780000|2022-06-05 12:39:40|8565.27|8445.27|8565.48|8445.48|8565.53|8445.53|8565.27|8445.27|9
1654432790000|2022-06-05 12:39:50|8565.57|8445.57|8564.96|8444.96|8565.57|8445.57|8564.96|8444.96|8
1654432800000|2022-06-05 12:40:00|8564.89|8444.89|8564.58|8444.58|8564.89|8444.89|8564.4|8444.4|9
1654432810000|2022-06-05 12:40:10|8564.56|8444.56|8563.04|8443.04|8564.56|8444.56|8563.04|8443.04|9
1654432820000|2022-06-05 12:40:20|8563.11|8443.11|8563.57|8443.57|8563.61|8443.61|8563.11|8443.11|8
1654432830000|2022-06-05 12:40:30|8563.71|8443.71|8564.09|8444.09|8564.09|8444.09|8563.71|8443.71|9
1654432840000|2022-06-05 12:40:40|8564.1|8444.1|8564.54|8444.54|8564.54|8444.54|8564.09|8444.09|8
1654432850000|2022-06-05 12:40:50|8564.53|8444.53|8564.69|8444.69|8564.81|8444.81|8564.51|8444.51|9
1654432860000|2022-06-05 12:41:00|8564.82|8444.82|8565.26|8445.26|8565.28|8445.28|8564.79|8444.79|8
1654432870000|2022-06-05 12:41:10|8565.28|8445.28|8565.43|8445.43|8565.45|8445.45|8565.25|8445.25|7
1654432880000|2022-06-05 12:41:20|8565.4|8445.4|8565.77|8445.77|8565.8|8445.8|8565.39|8445.39|10
1654432890000|2022-06-05 12:41:30|8565.84|8445.84|8566.39|8446.39|8566.39|8446.39|8565.84|8445.84|7
1654432900000|2022-06-05 12:41:40|8566.29|8446.29|8565.53|8445.53|8566.29|8446.29|8565.53|8445.53|9
1654432910000|2022-06-05 12:41:50|8565.52|8445.52|8565.7|8445.7|8565.7|8445.7|8565.47|8445.47|10
1654432920000|2022-06-05 12:42:00|8565.88|8445.88|8567.2|8447.2|8567.2|8447.2|8565.88|8445.88|10
1654432930000|2022-06-05 12:42:10|8567.11|8447.11|8566.8|8446.8|8567.16|8447.16|8566.7|8446.7|10
1654432940000|2022-06-05 12:42:20|8567.2|8447.2|8567.37|8447.37|8567.48|8447.48|8567.14|8447.14|8
1654432950000|2022-06-05 12:42:30|8567.44|8447.44|8567.82|8447.82|8567.83|8447.83|8567.3|8447.3|8
1654432960000|2022-06-05 12:42:40|8567.8|8447.8|8567.66|8447.66|8568|8448|8567.66|8447.66|9
1654432970000|2022-06-05 12:42:50|8567.5|8447.5|8567.54|8447.54|8567.54|8447.54|8567.44|8447.44|8
1654432980000|2022-06-05 12:43:00|8567.46|8447.46|8567.29|8447.29|8567.56|8447.56|8567.15|8447.15|10
1654432990000|2022-06-05 12:43:10|8567.44|8447.44|8566.89|8446.89|8567.44|8447.44|8566.81|8446.81|9
1654433000000|2022-06-05 12:43:20|8566.9|8446.9|8566.9|8446.9|8566.9|8446.9|8566.77|8446.77|9
1654433010000|2022-06-05 12:43:30|8566.73|8446.73|8565.99|8445.99|8566.79|8446.79|8565.99|8445.99|9
1654433020000|2022-06-05 12:43:40|8565.86|8445.86|8563.74|8443.74|8565.86|8445.86|8563.74|8443.74|10
1654433030000|2022-06-05 12:43:50|8563.39|8443.39|8562.8|8442.8|8563.39|8443.39|8562.71|8442.71|10
1654433040000|2022-06-05 12:44:00|8562.75|8442.75|8561.91|8441.91|8562.81|8442.81|8561.73|8441.73|9
1654433050000|2022-06-05 12:44:10|8561.9|8441.9|8561.81|8441.81|8561.9|8441.9|8561.63|8441.63|7
1654433060000|2022-06-05 12:44:20|8561.78|8441.78|8561.23|8441.23|8561.78|8441.78|8561.2|8441.2|9
1654433070000|2022-06-05 12:44:30|8561.2|8441.2|8560.81|8440.81|8561.2|8441.2|8560.79|8440.79|8
1654433080000|2022-06-05 12:44:40|8560.85|8440.85|8561.23|8441.23|8561.23|8441.23|8560.85|8440.85|8
1654433090000|2022-06-05 12:44:50|8561.22|8441.22|8561.37|8441.37|8561.37|8441.37|8561.22|8441.22|7
1654433100000|2022-06-05 12:45:00|8561.31|8441.31|8561.15|8441.15|8561.31|8441.31|8561.15|8441.15|7
1654433110000|2022-06-05 12:45:10|8561.22|8441.22|8561.07|8441.07|8561.33|8441.33|8561.07|8441.07|9
1654433120000|2022-06-05 12:45:20|8560.97|8440.97|8560.27|8440.27|8560.97|8440.97|8560.27|8440.27|8
1654433130000|2022-06-05 12:45:30|8560.16|8440.16|8560.54|8440.54|8560.57|8440.57|8559.96|8439.96|10
1654433140000|2022-06-05 12:45:40|8560.55|8440.55|8560.32|8440.32|8560.55|8440.55|8560.28|8440.28|9
1654433150000|2022-06-05 12:45:50|8560.28|8440.28|8560.05|8440.05|8560.34|8440.34|8559.95|8439.95|10
1654433160000|2022-06-05 12:46:00|8560.02|8440.02|8560.32|8440.32|8560.32|8440.32|8560.02|8440.02|10
1654433170000|2022-06-05 12:46:10|8560.22|8440.22|8560.72|8440.72|8560.76|8440.76|8560.22|8440.22|8
1654433180000|2022-06-05 12:46:20|8561.45|8441.45|8561.43|8441.43|8561.45|8441.45|8561.35|8441.35|5
1654433190000|2022-06-05 12:46:30|8561.35|8441.35|8560.92|8440.92|8561.35|8441.35|8560.87|8440.87|5
1654433200000|2022-06-05 12:46:40|8560.83|8440.83|8560.47|8440.47|8560.83|8440.83|8560.47|8440.47|6
1654433210000|2022-06-05 12:46:50|8560.4|8440.4|8560.64|8440.64|8560.64|8440.64|8560.4|8440.4|6
1654433220000|2022-06-05 12:47:00|8560.63|8440.63|8560.73|8440.73|8560.83|8440.83|8560.63|8440.63|7
1654433230000|2022-06-05 12:47:10|8560.7|8440.7|8561.63|8441.63|8561.63|8441.63|8560.66|8440.66|8
1654433240000|2022-06-05 12:47:20|8561.11|8441.11|8561.33|8441.33|8561.52|8441.52|8561.05|8441.05|8
1654433250000|2022-06-05 12:47:30|8561.57|8441.57|8561.5|8441.5|8561.62|8441.62|8561.38|8441.38|10
1654433260000|2022-06-05 12:47:40|8561.23|8441.23|8560.97|8440.97|8561.23|8441.23|8560.9|8440.9|6
1654433270000|2022-06-05 12:47:50|8561.07|8441.07|8559.7|8439.7|8561.11|8441.11|8559.62|8439.62|8
1654433280000|2022-06-05 12:48:00|8559.36|8439.36|8558.68|8438.68|8559.37|8439.37|8558.68|8438.68|9
1654433290000|2022-06-05 12:48:10|8558.66|8438.66|8557.37|8437.37|8558.66|8438.66|8557.37|8437.37|9
1654433300000|2022-06-05 12:48:20|8557.77|8437.77|8557.65|8437.65|8557.86|8437.86|8557.39|8437.39|9
1654433310000|2022-06-05 12:48:30|8557.67|8437.67|8557.62|8437.62|8557.8|8437.8|8557.5|8437.5|9
1654433320000|2022-06-05 12:48:40|8557.73|8437.73|8557.96|8437.96|8557.96|8437.96|8557.44|8437.44|6
1654433330000|2022-06-05 12:48:50|8557.95|8437.95|8557.71|8437.71|8557.95|8437.95|8557.55|8437.55|7
1654433340000|2022-06-05 12:49:00|8557.59|8437.59|8558.32|8438.32|8558.32|8438.32|8557.59|8437.59|8
1654433350000|2022-06-05 12:49:10|8558.47|8438.47|8558.52|8438.52|8558.71|8438.71|8558.29|8438.29|9
1654433360000|2022-06-05 12:49:20|8558.5|8438.5|8558.89|8438.89|8558.89|8438.89|8558.46|8438.46|8
1654433370000|2022-06-05 12:49:30|8558.73|8438.73|8558.71|8438.71|8558.97|8438.97|8558.67|8438.67|10
1654433380000|2022-06-05 12:49:40|8558.83|8438.83|8559.82|8439.82|8559.82|8439.82|8558.75|8438.75|6
1654433390000|2022-06-05 12:49:50|8560.13|8440.13|8561.23|8441.23|8561.23|8441.23|8560.13|8440.13|9
1654433400000|2022-06-05 12:50:00|8561.22|8441.22|8562.59|8442.59|8562.59|8442.59|8561.15|8441.15|9
1654433410000|2022-06-05 12:50:10|8562.8|8442.8|8563.1|8443.1|8563.48|8443.48|8562.8|8442.8|10
1654433420000|2022-06-05 12:50:20|8563.18|8443.18|8563.34|8443.34|8563.38|8443.38|8563.18|8443.18|7
1654433430000|2022-06-05 12:50:30|8563.4|8443.4|8563.15|8443.15|8563.4|8443.4|8563.15|8443.15|6
1654433440000|2022-06-05 12:50:40|8563.22|8443.22|8563.57|8443.57|8563.57|8443.57|8563.22|8443.22|8
1654433450000|2022-06-05 12:50:50|8563.48|8443.48|8563.55|8443.55|8563.59|8443.59|8563.28|8443.28|8
1654433460000|2022-06-05 12:51:00|8563.26|8443.26|8563.96|8443.96|8563.96|8443.96|8563.26|8443.26|9
1654433470000|2022-06-05 12:51:10|8564.25|8444.25|8564.09|8444.09|8564.27|8444.27|8564.08|8444.08|8
1654433480000|2022-06-05 12:51:20|8564.13|8444.13|8563.76|8443.76|8564.19|8444.19|8563.76|8443.76|8
1654433490000|2022-06-05 12:51:30|8564.16|8444.16|8564.54|8444.54|8564.56|8444.56|8564.16|8444.16|9
1654433500000|2022-06-05 12:51:40|8564.55|8444.55|8564.98|8444.98|8564.98|8444.98|8564.55|8444.55|9
1654433510000|2022-06-05 12:51:50|8564.97|8444.97|8565.31|8445.31|8565.31|8445.31|8564.89|8444.89|9
1654433520000|2022-06-05 12:52:00|8565.3|8445.3|8565.18|8445.18|8565.37|8445.37|8565.08|8445.08|7
1654433530000|2022-06-05 12:52:10|8565.17|8445.17|8563.76|8443.76|8565.17|8445.17|8563.76|8443.76|10
1654433540000|2022-06-05 12:52:20|8563.69|8443.69|8563.8|8443.8|8563.84|8443.84|8563.67|8443.67|7
1654433550000|2022-06-05 12:52:30|8563.73|8443.73|8564.23|8444.23|8564.23|8444.23|8563.73|8443.73|9
1654433560000|2022-06-05 12:52:40|8564.08|8444.08|8564.52|8444.52|8564.52|8444.52|8564.08|8444.08|8
1654433570000|2022-06-05 12:52:50|8564.71|8444.71|8565.34|8445.34|8565.34|8445.34|8564.71|8444.71|9
1654433580000|2022-06-05 12:53:00|8565.35|8445.35|8565.01|8445.01|8565.35|8445.35|8564.92|8444.92|7
1654433590000|2022-06-05 12:53:10|8564.9|8444.9|8565.26|8445.26|8565.26|8445.26|8564.88|8444.88|9
1654433600000|2022-06-05 12:53:20|8565.51|8445.51|8565.86|8445.86|8565.86|8445.86|8565.45|8445.45|6
1654433610000|2022-06-05 12:53:30|8565.77|8445.77|8566.21|8446.21|8566.21|8446.21|8565.77|8445.77|9
1654433620000|2022-06-05 12:53:40|8566.14|8446.14|8566.11|8446.11|8566.16|8446.16|8566.07|8446.07|7
1654433630000|2022-06-05 12:53:50|8566.06|8446.06|8565.85|8445.85|8566.13|8446.13|8565.85|8445.85|10
1654433640000|2022-06-05 12:54:00|8565.89|8445.89|8566.2|8446.2|8566.2|8446.2|8565.74|8445.74|9
1654433650000|2022-06-05 12:54:10|8566.1|8446.1|8566|8446|8566.1|8446.1|8566|8446|7
1654433660000|2022-06-05 12:54:20|8566.03|8446.03|8566.93|8446.93|8566.93|8446.93|8566.03|8446.03|7
1654433670000|2022-06-05 12:54:30|8566.88|8446.88|8567.77|8447.77|8567.89|8447.89|8566.88|8446.88|7
1654433680000|2022-06-05 12:54:40|8567.87|8447.87|8568.32|8448.32|8568.32|8448.32|8567.87|8447.87|8
1654433690000|2022-06-05 12:54:50|8568.65|8448.65|8568.98|8448.98|8569.2|8449.2|8568.65|8448.65|10
1654433700000|2022-06-05 12:55:00|8569.16|8449.16|8568.28|8448.28|8569.16|8449.16|8568.28|8448.28|10
1654433710000|2022-06-05 12:55:10|8568.29|8448.29|8568.16|8448.16|8568.4|8448.4|8568.16|8448.16|9
1654433720000|2022-06-05 12:55:20|8568.05|8448.05|8568.22|8448.22|8568.22|8448.22|8568.05|8448.05|3
1654433730000|2022-06-05 12:55:30|8568.24|8448.24|8567.99|8447.99|8568.29|8448.29|8567.99|8447.99|10
1654433740000|2022-06-05 12:55:40|8568.11|8448.11|8567.56|8447.56|8568.11|8448.11|8567.54|8447.54|9
1654433750000|2022-06-05 12:55:50|8567.58|8447.58|8567.67|8447.67|8567.8|8447.8|8567.5|8447.5|8
1654433760000|2022-06-05 12:56:00|8567.78|8447.78|8567.71|8447.71|8567.79|8447.79|8567.6|8447.6|7
1654433770000|2022-06-05 12:56:10|8567.58|8447.58|8566.33|8446.33|8567.58|8447.58|8566.33|8446.33|10
1654433780000|2022-06-05 12:56:20|8566.21|8446.21|8566.02|8446.02|8566.21|8446.21|8565.88|8445.88|10
1654433790000|2022-06-05 12:56:30|8565.89|8445.89|8566.24|8446.24|8566.42|8446.42|8565.84|8445.84|10
1654433800000|2022-06-05 12:56:40|8566.43|8446.43|8566.35|8446.35|8566.46|8446.46|8566.19|8446.19|9
1654433810000|2022-06-05 12:56:50|8566.46|8446.46|8566.39|8446.39|8566.52|8446.52|8566.34|8446.34|8
1654433820000|2022-06-05 12:57:00|8566.42|8446.42|8566.45|8446.45|8566.58|8446.58|8566.37|8446.37|9
1654433830000|2022-06-05 12:57:10|8566.39|8446.39|8566.31|8446.31|8566.61|8446.61|8566.24|8446.24|9
1654433840000|2022-06-05 12:57:20|8566.1|8446.1|8566.76|8446.76|8566.89|8446.89|8566.1|8446.1|9
1654433850000|2022-06-05 12:57:30|8566.79|8446.79|8567.86|8447.86|8567.86|8447.86|8566.7|8446.7|10
1654433860000|2022-06-05 12:57:40|8567.83|8447.83|8567.75|8447.75|8567.83|8447.83|8567.65|8447.65|8
1654433870000|2022-06-05 12:57:50|8567.72|8447.72|8567.39|8447.39|8567.77|8447.77|8567.39|8447.39|8
1654433880000|2022-06-05 12:58:00|8567.4|8447.4|8567.53|8447.53|8567.53|8447.53|8567.34|8447.34|10
1654433890000|2022-06-05 12:58:10|8567.63|8447.63|8567.62|8447.62|8567.65|8447.65|8567.54|8447.54|8
1654433900000|2022-06-05 12:58:20|8567.54|8447.54|8567.28|8447.28|8567.54|8447.54|8567.17|8447.17|9
1654433910000|2022-06-05 12:58:30|8567.27|8447.27|8567.37|8447.37|8567.55|8447.55|8567.15|8447.15|9
1654433920000|2022-06-05 12:58:40|8567.47|8447.47|8567.46|8447.46|8567.51|8447.51|8567.38|8447.38|8
1654433930000|2022-06-05 12:58:50|8567.51|8447.51|8567.84|8447.84|8567.95|8447.95|8567.51|8447.51|9
1654433940000|2022-06-05 12:59:00|8567.76|8447.76|8567.76|8447.76|8567.85|8447.85|8567.67|8447.67|10
1654433950000|2022-06-05 12:59:10|8567.73|8447.73|8567.84|8447.84|8567.84|8447.84|8567.58|8447.58|7
1654433960000|2022-06-05 12:59:20|8567.8|8447.8|8568.02|8448.02|8568.2|8448.2|8567.8|8447.8|9
1654433970000|2022-06-05 12:59:30|8567.99|8447.99|8568|8448|8568.04|8448.04|8567.8|8447.8|9
1654433980000|2022-06-05 12:59:40|8567.91|8447.91|8567.96|8447.96|8568.02|8448.02|8567.87|8447.87|9
1654433990000|2022-06-05 12:59:50|8567.87|8447.87|8567.92|8447.92|8567.94|8447.94|8567.81|8447.81|8
1654434000000|2022-06-05 13:00:00|8567.72|8447.72|8567.24|8447.24|8568.03|8448.03|8567.24|8447.24|10
1654434010000|2022-06-05 13:00:10|8567.1|8447.1|8570|8450|8570|8450|8567.03|8447.03|9
1654434020000|2022-06-05 13:00:20|8570.28|8450.28|8571.64|8451.64|8571.64|8451.64|8570.28|8450.28|9
1654434030000|2022-06-05 13:00:30|8572.45|8452.45|8573.48|8453.48|8573.52|8453.52|8572.45|8452.45|10
1654434040000|2022-06-05 13:00:40|8573.68|8453.68|8573.78|8453.78|8573.9|8453.9|8573.1|8453.1|9
1654434050000|2022-06-05 13:00:50|8573.83|8453.83|8573.91|8453.91|8573.92|8453.92|8573.77|8453.77|8
1654434060000|2022-06-05 13:01:00|8573.92|8453.92|8572.73|8452.73|8573.92|8453.92|8572.73|8452.73|9
1654434070000|2022-06-05 13:01:10|8572.68|8452.68|8572.17|8452.17|8572.76|8452.76|8571.97|8451.97|10
1654434080000|2022-06-05 13:01:20|8572.18|8452.18|8571.49|8451.49|8572.28|8452.28|8571.49|8451.49|9
1654434090000|2022-06-05 13:01:30|8571.52|8451.52|8571.7|8451.7|8571.7|8451.7|8571.47|8451.47|7
1654434100000|2022-06-05 13:01:40|8571.79|8451.79|8572.02|8452.02|8572.1|8452.1|8571.79|8451.79|8
1654434110000|2022-06-05 13:01:50|8572.03|8452.03|8572.01|8452.01|8572.1|8452.1|8571.92|8451.92|10
1654434120000|2022-06-05 13:02:00|8572.02|8452.02|8572.01|8452.01|8572.2|8452.2|8571.97|8451.97|9
1654434130000|2022-06-05 13:02:10|8572.02|8452.02|8572.5|8452.5|8572.52|8452.52|8572.02|8452.02|9
1654434140000|2022-06-05 13:02:20|8572.59|8452.59|8573.37|8453.37|8573.37|8453.37|8572.59|8452.59|10
1654434150000|2022-06-05 13:02:30|8573.42|8453.42|8573.44|8453.44|8573.49|8453.49|8573.42|8453.42|6
1654434160000|2022-06-05 13:02:40|8573.64|8453.64|8573.79|8453.79|8573.9|8453.9|8573.63|8453.63|8
1654434170000|2022-06-05 13:02:50|8573.58|8453.58|8574.17|8454.17|8574.24|8454.24|8573.58|8453.58|6
1654434180000|2022-06-05 13:03:00|8573.99|8453.99|8573.97|8453.97|8574.1|8454.1|8573.94|8453.94|8
1654434190000|2022-06-05 13:03:10|8574.06|8454.06|8575.11|8455.11|8575.11|8455.11|8574.06|8454.06|9
1654434200000|2022-06-05 13:03:20|8575.14|8455.14|8575.19|8455.19|8575.25|8455.25|8575.02|8455.02|8
1654434210000|2022-06-05 13:03:30|8575.17|8455.17|8575.29|8455.29|8575.29|8455.29|8574.75|8454.75|9
1654434220000|2022-06-05 13:03:40|8575.15|8455.15|8574.73|8454.73|8575.15|8455.15|8574.69|8454.69|8
1654434230000|2022-06-05 13:03:50|8574.57|8454.57|8574.29|8454.29|8574.57|8454.57|8574.12|8454.12|9
1654434240000|2022-06-05 13:04:00|8574.28|8454.28|8573.9|8453.9|8574.35|8454.35|8573.88|8453.88|9
1654434250000|2022-06-05 13:04:10|8573.93|8453.93|8573.75|8453.75|8574.11|8454.11|8573.71|8453.71|7
1654434260000|2022-06-05 13:04:20|8573.67|8453.67|8573.46|8453.46|8573.67|8453.67|8573.38|8453.38|9
1654434270000|2022-06-05 13:04:30|8573.42|8453.42|8573.62|8453.62|8573.71|8453.71|8573.42|8453.42|10
1654434280000|2022-06-05 13:04:40|8573.56|8453.56|8574.47|8454.47|8574.47|8454.47|8573.56|8453.56|9
1654434290000|2022-06-05 13:04:50|8574.42|8454.42|8574.57|8454.57|8574.63|8454.63|8574.42|8454.42|10
1654434300000|2022-06-05 13:05:00|8574.53|8454.53|8574.85|8454.85|8574.85|8454.85|8574.53|8454.53|9
1654434310000|2022-06-05 13:05:10|8574.9|8454.9|8575.49|8455.49|8575.49|8455.49|8574.9|8454.9|10
1654434320000|2022-06-05 13:05:20|8575.51|8455.51|8573.68|8453.68|8575.57|8455.57|8573.68|8453.68|9
1654434330000|2022-06-05 13:05:30|8573.6|8453.6|8573.21|8453.21|8573.62|8453.62|8573.21|8453.21|10
1654434340000|2022-06-05 13:05:40|8573.05|8453.05|8572.73|8452.73|8573.27|8453.27|8572.73|8452.73|7
1654434350000|2022-06-05 13:05:50|8572.83|8452.83|8571.9|8451.9|8572.83|8452.83|8571.64|8451.64|9
1654434360000|2022-06-05 13:06:00|8571.85|8451.85|8571.71|8451.71|8571.85|8451.85|8571.57|8451.57|9
1654434370000|2022-06-05 13:06:10|8571.67|8451.67|8571.54|8451.54|8571.78|8451.78|8571.54|8451.54|8
1654434380000|2022-06-05 13:06:20|8571.62|8451.62|8572.16|8452.16|8572.16|8452.16|8571.62|8451.62|9
1654434390000|2022-06-05 13:06:30|8572.28|8452.28|8571.78|8451.78|8572.51|8452.51|8571.78|8451.78|9
1654434400000|2022-06-05 13:06:40|8571.83|8451.83|8572.4|8452.4|8572.4|8452.4|8571.83|8451.83|8
1654434410000|2022-06-05 13:06:50|8572.43|8452.43|8574.58|8454.58|8574.58|8454.58|8572.34|8452.34|10
1654434420000|2022-06-05 13:07:00|8574.59|8454.59|8574.13|8454.13|8574.6|8454.6|8574.09|8454.09|8
1654434430000|2022-06-05 13:07:10|8573.84|8453.84|8573.47|8453.47|8573.84|8453.84|8573.28|8453.28|9
1654434440000|2022-06-05 13:07:20|8573.54|8453.54|8573.55|8453.55|8573.63|8453.63|8573.54|8453.54|6
1654434450000|2022-06-05 13:07:30|8573.51|8453.51|8573.64|8453.64|8573.64|8453.64|8573.38|8453.38|9
1654434460000|2022-06-05 13:07:40|8573.65|8453.65|8573.77|8453.77|8573.77|8453.77|8573.56|8453.56|7
1654434470000|2022-06-05 13:07:50|8573.86|8453.86|8573.88|8453.88|8573.99|8453.99|8573.86|8453.86|7
1654434480000|2022-06-05 13:08:00|8573.73|8453.73|8573.33|8453.33|8573.82|8453.82|8573.33|8453.33|8
1654434490000|2022-06-05 13:08:10|8573.31|8453.31|8573.37|8453.37|8573.46|8453.46|8573.31|8453.31|7
1654434500000|2022-06-05 13:08:20|8573.36|8453.36|8573.34|8453.34|8573.47|8453.47|8573.34|8453.34|5
1654434510000|2022-06-05 13:08:30|8573.87|8453.87|8573.97|8453.97|8574.08|8454.08|8573.87|8453.87|8
1654434520000|2022-06-05 13:08:40|8573.98|8453.98|8574.06|8454.06|8574.06|8454.06|8573.8|8453.8|9
1654434530000|2022-06-05 13:08:50|8574.03|8454.03|8573.22|8453.22|8574.03|8454.03|8573.22|8453.22|7
1654434540000|2022-06-05 13:09:00|8573.13|8453.13|8573.03|8453.03|8573.13|8453.13|8572.99|8452.99|5
1654434550000|2022-06-05 13:09:10|8573.04|8453.04|8572.92|8452.92|8573.1|8453.1|8572.92|8452.92|8
1654434560000|2022-06-05 13:09:20|8572.91|8452.91|8572.77|8452.77|8572.94|8452.94|8572.75|8452.75|8
1654434570000|2022-06-05 13:09:30|8572.74|8452.74|8572.8|8452.8|8573.32|8453.32|8572.74|8452.74|8
1654434580000|2022-06-05 13:09:40|8572.86|8452.86|8572.87|8452.87|8572.94|8452.94|8572.83|8452.83|6
1654434590000|2022-06-05 13:09:50|8572.88|8452.88|8572.71|8452.71|8572.89|8452.89|8572.68|8452.68|9
1654434600000|2022-06-05 13:10:00|8572.75|8452.75|8572.4|8452.4|8572.75|8452.75|8572.4|8452.4|10
1654434610000|2022-06-05 13:10:10|8572.47|8452.47|8572.6|8452.6|8572.73|8452.73|8572.47|8452.47|6
1654434620000|2022-06-05 13:10:20|8572.64|8452.64|8572.82|8452.82|8572.88|8452.88|8572.64|8452.64|8
1654434630000|2022-06-05 13:10:30|8572.75|8452.75|8572.57|8452.57|8572.81|8452.81|8572.56|8452.56|9
1654434640000|2022-06-05 13:10:40|8572.66|8452.66|8572.69|8452.69|8572.69|8452.69|8572.57|8452.57|5
1654434650000|2022-06-05 13:10:50|8572.7|8452.7|8572.85|8452.85|8572.96|8452.96|8572.68|8452.68|7
1654434660000|2022-06-05 13:11:00|8572.86|8452.86|8573.19|8453.19|8573.19|8453.19|8572.86|8452.86|7
1654434670000|2022-06-05 13:11:10|8573.18|8453.18|8573.38|8453.38|8573.38|8453.38|8573.18|8453.18|4
1654434680000|2022-06-05 13:11:20|8573.3|8453.3|8573.27|8453.27|8573.31|8453.31|8573.27|8453.27|4
1654434690000|2022-06-05 13:11:30|8573.28|8453.28|8573.17|8453.17|8573.29|8453.29|8573.17|8453.17|4
1654434700000|2022-06-05 13:11:40|8573.05|8453.05|8573.95|8453.95|8574.02|8454.02|8573.05|8453.05|8
1654434710000|2022-06-05 13:11:50|8573.94|8453.94|8574.31|8454.31|8574.31|8454.31|8573.94|8453.94|5
1654434720000|2022-06-05 13:12:00|8574.34|8454.34|8574.29|8454.29|8574.38|8454.38|8574.22|8454.22|7
1654434730000|2022-06-05 13:12:10|8574.4|8454.4|8575|8455|8575.03|8455.03|8574.4|8454.4|9
1654434740000|2022-06-05 13:12:20|8575.02|8455.02|8575.9|8455.9|8575.9|8455.9|8574.98|8454.98|9
1654434750000|2022-06-05 13:12:30|8575.83|8455.83|8575.84|8455.84|8575.84|8455.84|8575.68|8455.68|9
1654434760000|2022-06-05 13:12:40|8575.97|8455.97|8575.95|8455.95|8576.11|8456.11|8575.9|8455.9|8
1654434770000|2022-06-05 13:12:50|8575.98|8455.98|8575.96|8455.96|8576.19|8456.19|8575.96|8455.96|8
1654434780000|2022-06-05 13:13:00|8576.05|8456.05|8575.77|8455.77|8576.05|8456.05|8575.34|8455.34|4
1654434790000|2022-06-05 13:13:10|8575.7|8455.7|8575.53|8455.53|8575.86|8455.86|8575.53|8455.53|7
1654434800000|2022-06-05 13:13:20|8575.55|8455.55|8575.52|8455.52|8575.61|8455.61|8575.52|8455.52|5
1654434810000|2022-06-05 13:13:30|8575.61|8455.61|8576.24|8456.24|8576.24|8456.24|8575.53|8455.53|7
1654434820000|2022-06-05 13:13:40|8576.17|8456.17|8575.21|8455.21|8576.29|8456.29|8575.18|8455.18|9
1654434830000|2022-06-05 13:13:50|8575.09|8455.09|8574.7|8454.7|8575.22|8455.22|8574.7|8454.7|8
1654434840000|2022-06-05 13:14:00|8574.95|8454.95|8574.67|8454.67|8574.95|8454.95|8574.67|8454.67|10
1654434850000|2022-06-05 13:14:10|8574.78|8454.78|8574.77|8454.77|8574.79|8454.79|8574.68|8454.68|5
1654434860000|2022-06-05 13:14:20|8574.91|8454.91|8573.9|8453.9|8574.91|8454.91|8573.9|8453.9|9
1654434870000|2022-06-05 13:14:30|8573.81|8453.81|8573.71|8453.71|8573.81|8453.81|8573.4|8453.4|8
1654434880000|2022-06-05 13:14:40|8573.59|8453.59|8573.44|8453.44|8573.59|8453.59|8573.43|8453.43|5
1654434890000|2022-06-05 13:14:50|8573.35|8453.35|8573.33|8453.33|8573.35|8453.35|8573.31|8453.31|4
1654434900000|2022-06-05 13:15:00|8573.41|8453.41|8573.13|8453.13|8573.41|8453.41|8573.13|8453.13|9
1654434910000|2022-06-05 13:15:10|8573.15|8453.15|8572.57|8452.57|8573.15|8453.15|8572.57|8452.57|8
1654434920000|2022-06-05 13:15:20|8572.55|8452.55|8570.93|8450.93|8572.55|8452.55|8570.93|8450.93|9
1654434930000|2022-06-05 13:15:30|8570.88|8450.88|8570.85|8450.85|8570.91|8450.91|8570.68|8450.68|10
1654434940000|2022-06-05 13:15:40|8570.75|8450.75|8570.1|8450.1|8570.75|8450.75|8570.01|8450.01|8
1654434950000|2022-06-05 13:15:50|8569.69|8449.69|8569.6|8449.6|8569.69|8449.69|8569.6|8449.6|4
1654434960000|2022-06-05 13:16:00|8569.64|8449.64|8569.25|8449.25|8569.64|8449.64|8569.25|8449.25|5
1654434970000|2022-06-05 13:16:10|8569.18|8449.18|8569.15|8449.15|8569.29|8449.29|8569.12|8449.12|8
1654434980000|2022-06-05 13:16:20|8569.18|8449.18|8568.74|8448.74|8569.18|8449.18|8568.74|8448.74|9
1654434990000|2022-06-05 13:16:30|8568.76|8448.76|8568.26|8448.26|8568.83|8448.83|8568.26|8448.26|10
1654435000000|2022-06-05 13:16:40|8568.93|8448.93|8568.82|8448.82|8569.04|8449.04|8568.82|8448.82|8
1654435010000|2022-06-05 13:16:50|8568.7|8448.7|8568.78|8448.78|8569.05|8449.05|8568.7|8448.7|7
1654435020000|2022-06-05 13:17:00|8568.82|8448.82|8568.74|8448.74|8568.84|8448.84|8568.72|8448.72|9
1654435030000|2022-06-05 13:17:10|8568.73|8448.73|8568.56|8448.56|8568.78|8448.78|8568.53|8448.53|8
1654435040000|2022-06-05 13:17:20|8568.57|8448.57|8568.72|8448.72|8568.92|8448.92|8568.57|8448.57|5
1654435050000|2022-06-05 13:17:30|8568.78|8448.78|8569.11|8449.11|8569.11|8449.11|8568.77|8448.77|6
1654435060000|2022-06-05 13:17:40|8569.35|8449.35|8569.35|8449.35|8569.36|8449.36|8569.14|8449.14|10
1654435070000|2022-06-05 13:17:50|8569.53|8449.53|8569.35|8449.35|8569.54|8449.54|8569.34|8449.34|7
1654435080000|2022-06-05 13:18:00|8569.63|8449.63|8571.32|8451.32|8571.32|8451.32|8569.63|8449.63|9
1654435090000|2022-06-05 13:18:10|8571.27|8451.27|8571.51|8451.51|8571.51|8451.51|8571.2|8451.2|10
1654435100000|2022-06-05 13:18:20|8571.43|8451.43|8571.74|8451.74|8571.74|8451.74|8571.41|8451.41|9
1654435110000|2022-06-05 13:18:30|8571.68|8451.68|8571.64|8451.64|8571.98|8451.98|8571.6|8451.6|10
1654435120000|2022-06-05 13:18:40|8571.69|8451.69|8572.08|8452.08|8572.08|8452.08|8571.51|8451.51|7
1654435130000|2022-06-05 13:18:50|8572.06|8452.06|8571.66|8451.66|8572.06|8452.06|8571.66|8451.66|7
1654435140000|2022-06-05 13:19:00|8571.34|8451.34|8569.5|8449.5|8571.35|8451.35|8569.5|8449.5|7
1654435150000|2022-06-05 13:19:10|8569.48|8449.48|8570.59|8450.59|8570.69|8450.69|8569.48|8449.48|10
1654435160000|2022-06-05 13:19:20|8570.55|8450.55|8571.47|8451.47|8571.47|8451.47|8570.55|8450.55|7
1654435170000|2022-06-05 13:19:30|8571.68|8451.68|8572.34|8452.34|8572.34|8452.34|8571.68|8451.68|8
1654435180000|2022-06-05 13:19:40|8572.4|8452.4|8573.04|8453.04|8573.04|8453.04|8572.4|8452.4|9
1654435190000|2022-06-05 13:19:50|8573.05|8453.05|8573.24|8453.24|8573.24|8453.24|8572.98|8452.98|7
1654435200000|2022-06-05 13:20:00|8573.29|8453.29|8573.16|8453.16|8573.29|8453.29|8573.16|8453.16|5
1654435210000|2022-06-05 13:20:10|8573.14|8453.14|8572.21|8452.21|8573.29|8453.29|8572.21|8452.21|7
1654435220000|2022-06-05 13:20:20|8571.98|8451.98|8571.8|8451.8|8571.98|8451.98|8571.75|8451.75|8
1654435230000|2022-06-05 13:20:30|8571.79|8451.79|8571.7|8451.7|8571.83|8451.83|8571.65|8451.65|8
1654435240000|2022-06-05 13:20:40|8571.6|8451.6|8570.27|8450.27|8571.6|8451.6|8570.27|8450.27|10
1654435250000|2022-06-05 13:20:50|8570.28|8450.28|8569.84|8449.84|8570.28|8450.28|8569.84|8449.84|8
1654435260000|2022-06-05 13:21:00|8569.63|8449.63|8568.92|8448.92|8569.63|8449.63|8568.86|8448.86|7
1654435270000|2022-06-05 13:21:10|8569|8449|8568.34|8448.34|8569|8449|8568.34|8448.34|9
1654435280000|2022-06-05 13:21:20|8568.23|8448.23|8567.75|8447.75|8568.3|8448.3|8567.67|8447.67|9
1654435290000|2022-06-05 13:21:30|8567.84|8447.84|8567.4|8447.4|8567.9|8447.9|8567.4|8447.4|9
1654435300000|2022-06-05 13:21:40|8566.98|8446.98|8566.64|8446.64|8566.98|8446.98|8566.64|8446.64|9
1654435310000|2022-06-05 13:21:50|8566.6|8446.6|8566.54|8446.54|8566.66|8446.66|8566.54|8446.54|6
1654435320000|2022-06-05 13:22:00|8566.53|8446.53|8566.26|8446.26|8566.53|8446.53|8566.26|8446.26|7
1654435330000|2022-06-05 13:22:10|8566.19|8446.19|8566.48|8446.48|8566.48|8446.48|8566.19|8446.19|7
1654435340000|2022-06-05 13:22:20|8566.23|8446.23|8567.46|8447.46|8567.46|8447.46|8566.23|8446.23|8
1654435350000|2022-06-05 13:22:30|8567.55|8447.55|8567.67|8447.67|8567.67|8447.67|8567.39|8447.39|8
1654435360000|2022-06-05 13:22:40|8567.59|8447.59|8567.66|8447.66|8567.93|8447.93|8567.59|8447.59|10
1654435370000|2022-06-05 13:22:50|8567.39|8447.39|8567.84|8447.84|8567.84|8447.84|8567.39|8447.39|10
1654435380000|2022-06-05 13:23:00|8567.78|8447.78|8568.26|8448.26|8568.27|8448.27|8567.78|8447.78|9
1654435390000|2022-06-05 13:23:10|8568.31|8448.31|8568.54|8448.54|8568.54|8448.54|8568.16|8448.16|10
1654435400000|2022-06-05 13:23:20|8568.68|8448.68|8568.31|8448.31|8568.73|8448.73|8568.19|8448.19|8
1654435410000|2022-06-05 13:23:30|8568.3|8448.3|8567.92|8447.92|8568.3|8448.3|8567.92|8447.92|6
1654435420000|2022-06-05 13:23:40|8567.86|8447.86|8567.82|8447.82|8567.98|8447.98|8567.82|8447.82|9
1654435430000|2022-06-05 13:23:50|8567.87|8447.87|8567.26|8447.26|8567.89|8447.89|8567.26|8447.26|9
1654435440000|2022-06-05 13:24:00|8567.4|8447.4|8567.26|8447.26|8567.4|8447.4|8567.24|8447.24|6
1654435450000|2022-06-05 13:24:10|8567.24|8447.24|8567.54|8447.54|8567.67|8447.67|8567.24|8447.24|9
1654435460000|2022-06-05 13:24:20|8567.55|8447.55|8567.37|8447.37|8567.71|8447.71|8567.27|8447.27|10
1654435470000|2022-06-05 13:24:30|8567.32|8447.32|8566.61|8446.61|8567.32|8447.32|8566.57|8446.57|10
1654435480000|2022-06-05 13:24:40|8566.4|8446.4|8566.09|8446.09|8566.5|8446.5|8566.09|8446.09|8
1654435490000|2022-06-05 13:24:50|8565.9|8445.9|8565.49|8445.49|8565.9|8445.9|8565.49|8445.49|8
1654435500000|2022-06-05 13:25:00|8565.41|8445.41|8565.26|8445.26|8565.51|8445.51|8565.26|8445.26|10
1654435510000|2022-06-05 13:25:10|8565.34|8445.34|8565.51|8445.51|8565.61|8445.61|8565.11|8445.11|10
1654435520000|2022-06-05 13:25:20|8565.39|8445.39|8565.37|8445.37|8565.57|8445.57|8565.34|8445.34|9
1654435530000|2022-06-05 13:25:30|8565.43|8445.43|8565.45|8445.45|8565.45|8445.45|8565.31|8445.31|9
1654435540000|2022-06-05 13:25:40|8565.43|8445.43|8565.32|8445.32|8565.45|8445.45|8565.25|8445.25|8
1654435550000|2022-06-05 13:25:50|8565.39|8445.39|8565.08|8445.08|8565.39|8445.39|8565.08|8445.08|9
1654435560000|2022-06-05 13:26:00|8565.07|8445.07|8565.1|8445.1|8565.17|8445.17|8564.91|8444.91|9
1654435570000|2022-06-05 13:26:10|8565.04|8445.04|8564.5|8444.5|8565.11|8445.11|8564.5|8444.5|10
1654435580000|2022-06-05 13:26:20|8564.43|8444.43|8564.31|8444.31|8564.48|8444.48|8564.19|8444.19|10
1654435590000|2022-06-05 13:26:30|8564.37|8444.37|8564.24|8444.24|8564.37|8444.37|8564.22|8444.22|10
1654435600000|2022-06-05 13:26:40|8564.28|8444.28|8564.17|8444.17|8564.46|8444.46|8564.17|8444.17|8
1654435610000|2022-06-05 13:26:50|8564.23|8444.23|8564.41|8444.41|8564.41|8444.41|8564.01|8444.01|10
1654435620000|2022-06-05 13:27:00|8564.43|8444.43|8564.15|8444.15|8564.44|8444.44|8564.15|8444.15|9
1654435630000|2022-06-05 13:27:10|8564.03|8444.03|8564.27|8444.27|8564.32|8444.32|8564.03|8444.03|10
1654435640000|2022-06-05 13:27:20|8564.29|8444.29|8564.37|8444.37|8564.47|8444.47|8564.22|8444.22|10
1654435650000|2022-06-05 13:27:30|8564.41|8444.41|8564.59|8444.59|8564.8|8444.8|8564.41|8444.41|10
1654435660000|2022-06-05 13:27:40|8564.63|8444.63|8564.79|8444.79|8564.79|8444.79|8564.59|8444.59|6
1654435670000|2022-06-05 13:27:50|8564.8|8444.8|8565.05|8445.05|8565.18|8445.18|8564.8|8444.8|10
1654435680000|2022-06-05 13:28:00|8565.26|8445.26|8564.92|8444.92|8565.52|8445.52|8564.88|8444.88|10
1654435690000|2022-06-05 13:28:10|8564.93|8444.93|8564.02|8444.02|8564.93|8444.93|8563.91|8443.91|10
1654435700000|2022-06-05 13:28:20|8563.95|8443.95|8564.46|8444.46|8564.46|8444.46|8563.87|8443.87|7
1654435710000|2022-06-05 13:28:30|8564.49|8444.49|8563.92|8443.92|8564.49|8444.49|8563.92|8443.92|9
1654435720000|2022-06-05 13:28:40|8563.91|8443.91|8563.84|8443.84|8564.09|8444.09|8563.84|8443.84|10
1654435730000|2022-06-05 13:28:50|8563.83|8443.83|8564.16|8444.16|8564.16|8444.16|8563.77|8443.77|8
1654435740000|2022-06-05 13:29:00|8564.21|8444.21|8564.31|8444.31|8564.31|8444.31|8564.09|8444.09|10
1654435750000|2022-06-05 13:29:10|8564.14|8444.14|8562.76|8442.76|8564.14|8444.14|8562.75|8442.75|10
1654435760000|2022-06-05 13:29:20|8562.75|8442.75|8562.94|8442.94|8562.96|8442.96|8562.71|8442.71|9
1654435770000|2022-06-05 13:29:30|8562.93|8442.93|8563|8443|8563.02|8443.02|8562.93|8442.93|7
1654435780000|2022-06-05 13:29:40|8562.95|8442.95|8562.66|8442.66|8562.98|8442.98|8562.66|8442.66|6
1654435790000|2022-06-05 13:29:50|8562.65|8442.65|8562.01|8442.01|8562.65|8442.65|8562.01|8442.01|10
1654435800000|2022-06-05 13:30:00|8561.99|8441.99|8561.19|8441.19|8562.05|8442.05|8561.19|8441.19|9
1654435810000|2022-06-05 13:30:10|8560.96|8440.96|8560.15|8440.15|8560.96|8440.96|8559.97|8439.97|7
1654435820000|2022-06-05 13:30:20|8560.04|8440.04|8558.87|8438.87|8560.04|8440.04|8558.87|8438.87|10
1654435830000|2022-06-05 13:30:30|8558.67|8438.67|8558.05|8438.05|8558.67|8438.67|8558.05|8438.05|10
1654435840000|2022-06-05 13:30:40|8558.1|8438.1|8558.51|8438.51|8558.53|8438.53|8558.1|8438.1|9
1654435850000|2022-06-05 13:30:50|8558.53|8438.53|8558.05|8438.05|8558.7|8438.7|8558.05|8438.05|10
1654435860000|2022-06-05 13:31:00|8558.04|8438.04|8557.59|8437.59|8558.04|8438.04|8557.59|8437.59|6
1654435870000|2022-06-05 13:31:10|8557.16|8437.16|8555.23|8435.23|8557.23|8437.23|8555.23|8435.23|9
1654435880000|2022-06-05 13:31:20|8555.06|8435.06|8553.93|8433.93|8555.06|8435.06|8553.93|8433.93|10
1654435890000|2022-06-05 13:31:30|8553.94|8433.94|8554.27|8434.27|8554.28|8434.28|8553.79|8433.79|10
1654435900000|2022-06-05 13:31:40|8554.18|8434.18|8554.16|8434.16|8554.18|8434.18|8554.08|8434.08|8
1654435910000|2022-06-05 13:31:50|8554.18|8434.18|8553.85|8433.85|8554.26|8434.26|8553.85|8433.85|8
1654435920000|2022-06-05 13:32:00|8553.82|8433.82|8553.92|8433.92|8553.95|8433.95|8553.8|8433.8|8
1654435930000|2022-06-05 13:32:10|8553.55|8433.55|8553.56|8433.56|8553.65|8433.65|8553.42|8433.42|9
1654435940000|2022-06-05 13:32:20|8553.73|8433.73|8553.76|8433.76|8553.76|8433.76|8553.36|8433.36|8
1654435950000|2022-06-05 13:32:30|8553.71|8433.71|8554.56|8434.56|8554.56|8434.56|8553.68|8433.68|10
1654435960000|2022-06-05 13:32:40|8554.54|8434.54|8555.38|8435.38|8555.38|8435.38|8554.45|8434.45|9
1654435970000|2022-06-05 13:32:50|8555.41|8435.41|8555.42|8435.42|8555.49|8435.49|8555.31|8435.31|7
1654435980000|2022-06-05 13:33:00|8555.43|8435.43|8556.47|8436.47|8556.83|8436.83|8555.43|8435.43|9
1654435990000|2022-06-05 13:33:10|8556.49|8436.49|8556.67|8436.67|8556.8|8436.8|8556.42|8436.42|8
1654436000000|2022-06-05 13:33:20|8556.68|8436.68|8556.23|8436.23|8556.68|8436.68|8555.97|8435.97|7
1654436010000|2022-06-05 13:33:30|8556.26|8436.26|8556.96|8436.96|8556.96|8436.96|8556.26|8436.26|8
1654436020000|2022-06-05 13:33:40|8557.13|8437.13|8557.91|8437.91|8557.91|8437.91|8557.13|8437.13|10
1654436030000|2022-06-05 13:33:50|8558.18|8438.18|8558.21|8438.21|8558.36|8438.36|8558.18|8438.18|9
1654436040000|2022-06-05 13:34:00|8558.15|8438.15|8559.36|8439.36|8559.36|8439.36|8558.15|8438.15|8
1654436050000|2022-06-05 13:34:10|8559.23|8439.23|8559.47|8439.47|8559.53|8439.53|8559.23|8439.23|10
1654436060000|2022-06-05 13:34:20|8559.32|8439.32|8560.09|8440.09|8560.09|8440.09|8559.16|8439.16|10
1654436070000|2022-06-05 13:34:30|8560.24|8440.24|8560.76|8440.76|8560.76|8440.76|8560.09|8440.09|8
1654436080000|2022-06-05 13:34:40|8560.74|8440.74|8560.4|8440.4|8560.83|8440.83|8560.18|8440.18|9
1654436090000|2022-06-05 13:34:50|8560.76|8440.76|8560.82|8440.82|8560.83|8440.83|8560.67|8440.67|8
1654436100000|2022-06-05 13:35:00|8560.81|8440.81|8560.94|8440.94|8561|8441|8560.77|8440.77|10
1654436110000|2022-06-05 13:35:10|8560.87|8440.87|8560.92|8440.92|8561.04|8441.04|8560.82|8440.82|7
1654436120000|2022-06-05 13:35:20|8560.93|8440.93|8560.26|8440.26|8561.12|8441.12|8560.26|8440.26|10
1654436130000|2022-06-05 13:35:30|8560.2|8440.2|8560.03|8440.03|8560.24|8440.24|8559.56|8439.56|10
1654436140000|2022-06-05 13:35:40|8560.06|8440.06|8559.93|8439.93|8560.08|8440.08|8559.9|8439.9|9
1654436150000|2022-06-05 13:35:50|8559.75|8439.75|8559.94|8439.94|8559.94|8439.94|8559.72|8439.72|9
1654436160000|2022-06-05 13:36:00|8559.84|8439.84|8559.99|8439.99|8559.99|8439.99|8559.67|8439.67|10
1654436170000|2022-06-05 13:36:10|8560.03|8440.03|8560.39|8440.39|8560.39|8440.39|8560.03|8440.03|9
1654436180000|2022-06-05 13:36:20|8560.37|8440.37|8560.65|8440.65|8560.65|8440.65|8560.37|8440.37|7
1654436190000|2022-06-05 13:36:30|8560.58|8440.58|8560.63|8440.63|8560.68|8440.68|8560.38|8440.38|9
1654436200000|2022-06-05 13:36:40|8560.68|8440.68|8560.49|8440.49|8560.7|8440.7|8560.49|8440.49|8
1654436210000|2022-06-05 13:36:50|8560.63|8440.63|8561.27|8441.27|8561.27|8441.27|8560.63|8440.63|10
1654436220000|2022-06-05 13:37:00|8561.21|8441.21|8561.71|8441.71|8561.72|8441.72|8561.21|8441.21|10
1654436230000|2022-06-05 13:37:10|8561.74|8441.74|8562.13|8442.13|8562.13|8442.13|8561.72|8441.72|9
1654436240000|2022-06-05 13:37:20|8562.11|8442.11|8562.15|8442.15|8562.23|8442.23|8561.92|8441.92|8
1654436250000|2022-06-05 13:37:30|8562.24|8442.24|8563.01|8443.01|8563.01|8443.01|8562.24|8442.24|8
1654436260000|2022-06-05 13:37:40|8563.03|8443.03|8563.97|8443.97|8563.97|8443.97|8562.85|8442.85|9
1654436270000|2022-06-05 13:37:50|8563.83|8443.83|8564.15|8444.15|8564.15|8444.15|8563.83|8443.83|10
1654436280000|2022-06-05 13:38:00|8564.19|8444.19|8565.25|8445.25|8565.25|8445.25|8564.12|8444.12|9
1654436290000|2022-06-05 13:38:10|8565.23|8445.23|8565.39|8445.39|8565.39|8445.39|8565.09|8445.09|10
1654436300000|2022-06-05 13:38:20|8565.41|8445.41|8565.36|8445.36|8565.47|8445.47|8565.31|8445.31|8
1654436310000|2022-06-05 13:38:30|8565.43|8445.43|8566.09|8446.09|8566.23|8446.23|8565.43|8445.43|9
1654436320000|2022-06-05 13:38:40|8566.13|8446.13|8566.43|8446.43|8566.43|8446.43|8566.13|8446.13|9
1654436330000|2022-06-05 13:38:50|8566.58|8446.58|8566.44|8446.44|8566.58|8446.58|8566.22|8446.22|8
1654436340000|2022-06-05 13:39:00|8566.63|8446.63|8567.28|8447.28|8567.28|8447.28|8566.52|8446.52|9
1654436350000|2022-06-05 13:39:10|8567.24|8447.24|8566.98|8446.98|8567.53|8447.53|8566.98|8446.98|8
1654436360000|2022-06-05 13:39:20|8567.01|8447.01|8566.92|8446.92|8567.01|8447.01|8566.81|8446.81|10
1654436370000|2022-06-05 13:39:30|8567.05|8447.05|8567.36|8447.36|8567.36|8447.36|8567.05|8447.05|9
1654436380000|2022-06-05 13:39:40|8567.3|8447.3|8567.43|8447.43|8567.45|8447.45|8567.29|8447.29|6
1654436390000|2022-06-05 13:39:50|8567.38|8447.38|8567.33|8447.33|8567.44|8447.44|8567.13|8447.13|9
1654436400000|2022-06-05 13:40:00|8567.32|8447.32|8567.45|8447.45|8567.45|8447.45|8567.3|8447.3|5
1654436410000|2022-06-05 13:40:10|8567.44|8447.44|8567.29|8447.29|8567.44|8447.44|8567.25|8447.25|7
1654436420000|2022-06-05 13:40:20|8567.3|8447.3|8567.58|8447.58|8567.6|8447.6|8567.3|8447.3|7
1654436430000|2022-06-05 13:40:30|8567.59|8447.59|8567.9|8447.9|8567.93|8447.93|8567.58|8447.58|9
1654436440000|2022-06-05 13:40:40|8567.86|8447.86|8568.03|8448.03|8568.03|8448.03|8567.86|8447.86|8
1654436450000|2022-06-05 13:40:50|8568.08|8448.08|8568.13|8448.13|8568.14|8448.14|8568.01|8448.01|8
1654436460000|2022-06-05 13:41:00|8568.26|8448.26|8568.28|8448.28|8568.43|8448.43|8568.24|8448.24|9
1654436470000|2022-06-05 13:41:10|8568.44|8448.44|8568.42|8448.42|8568.47|8448.47|8568.28|8448.28|8
1654436480000|2022-06-05 13:41:20|8568.37|8448.37|8568.33|8448.33|8568.37|8448.37|8568.29|8448.29|6
1654436490000|2022-06-05 13:41:30|8568.13|8448.13|8566.55|8446.55|8568.13|8448.13|8566.55|8446.55|10
1654436500000|2022-06-05 13:41:40|8566.56|8446.56|8566.17|8446.17|8566.71|8446.71|8566.17|8446.17|9
1654436510000|2022-06-05 13:41:50|8566.14|8446.14|8565.73|8445.73|8566.19|8446.19|8565.65|8445.65|8
1654436520000|2022-06-05 13:42:00|8565.7|8445.7|8565.69|8445.69|8565.7|8445.7|8565.51|8445.51|7
1654436530000|2022-06-05 13:42:10|8565.7|8445.7|8562.94|8442.94|8565.7|8445.7|8562.94|8442.94|10
1654436540000|2022-06-05 13:42:20|8562.92|8442.92|8562.12|8442.12|8562.95|8442.95|8562.04|8442.04|9
1654436550000|2022-06-05 13:42:30|8562.04|8442.04|8561.38|8441.38|8562.04|8442.04|8561.38|8441.38|9
1654436560000|2022-06-05 13:42:40|8561.47|8441.47|8560.34|8440.34|8561.49|8441.49|8560.34|8440.34|9
1654436570000|2022-06-05 13:42:50|8560.44|8440.44|8558.96|8438.96|8560.44|8440.44|8558.96|8438.96|8
1654436580000|2022-06-05 13:43:00|8558.57|8438.57|8558.13|8438.13|8558.57|8438.57|8558.13|8438.13|7
1654436590000|2022-06-05 13:43:10|8557.78|8437.78|8557.78|8437.78|8557.92|8437.92|8557.76|8437.76|10
1654436600000|2022-06-05 13:43:20|8557.86|8437.86|8557.71|8437.71|8557.86|8437.86|8557.68|8437.68|10
1654436610000|2022-06-05 13:43:30|8557.63|8437.63|8555.95|8435.95|8557.63|8437.63|8555.95|8435.95|10
1654436620000|2022-06-05 13:43:40|8555.94|8435.94|8556.17|8436.17|8556.17|8436.17|8555.94|8435.94|9
1654436630000|2022-06-05 13:43:50|8556.05|8436.05|8556.12|8436.12|8556.12|8436.12|8555.96|8435.96|8
1654436640000|2022-06-05 13:44:00|8556.08|8436.08|8556.01|8436.01|8556.1|8436.1|8555.9|8435.9|8
1654436650000|2022-06-05 13:44:10|8555.95|8435.95|8555.84|8435.84|8556.11|8436.11|8555.84|8435.84|9
1654436660000|2022-06-05 13:44:20|8555.72|8435.72|8555.69|8435.69|8555.73|8435.73|8555.21|8435.21|10
1654436670000|2022-06-05 13:44:30|8555.73|8435.73|8555.32|8435.32|8555.73|8435.73|8555.32|8435.32|8
1654436680000|2022-06-05 13:44:40|8555.45|8435.45|8554.81|8434.81|8555.45|8435.45|8554.65|8434.65|9
1654436690000|2022-06-05 13:44:50|8554.8|8434.8|8554.83|8434.83|8554.85|8434.85|8554.77|8434.77|6
1654436700000|2022-06-05 13:45:00|8554.74|8434.74|8554.62|8434.62|8554.74|8434.74|8554.29|8434.29|9
1654436710000|2022-06-05 13:45:10|8554.92|8434.92|8556.31|8436.31|8556.31|8436.31|8554.92|8434.92|10
1654436720000|2022-06-05 13:45:20|8556.41|8436.41|8558.22|8438.22|8558.22|8438.22|8556.41|8436.41|7
1654436730000|2022-06-05 13:45:30|8558.23|8438.23|8558.5|8438.5|8558.62|8438.62|8558.23|8438.23|7
1654436740000|2022-06-05 13:45:40|8558.51|8438.51|8558.95|8438.95|8558.99|8438.99|8558.51|8438.51|7
1654436750000|2022-06-05 13:45:50|8558.92|8438.92|8559.51|8439.51|8559.51|8439.51|8558.92|8438.92|8
1654436760000|2022-06-05 13:46:00|8559.45|8439.45|8559.67|8439.67|8559.91|8439.91|8559.45|8439.45|9
1654436770000|2022-06-05 13:46:10|8559.87|8439.87|8559.42|8439.42|8559.87|8439.87|8559.42|8439.42|9
1654436780000|2022-06-05 13:46:20|8559.52|8439.52|8559.13|8439.13|8559.56|8439.56|8559.13|8439.13|9
1654436790000|2022-06-05 13:46:30|8559.12|8439.12|8559.68|8439.68|8559.68|8439.68|8559.12|8439.12|7
1654436800000|2022-06-05 13:46:40|8559.75|8439.75|8560.01|8440.01|8560.01|8440.01|8559.69|8439.69|7
1654436810000|2022-06-05 13:46:50|8560.14|8440.14|8561.39|8441.39|8561.39|8441.39|8560.06|8440.06|10
1654436820000|2022-06-05 13:47:00|8561.52|8441.52|8561.96|8441.96|8561.96|8441.96|8561.45|8441.45|9
1654436830000|2022-06-05 13:47:10|8563.56|8443.56|8564.51|8444.51|8564.51|8444.51|8563.56|8443.56|9
1654436840000|2022-06-05 13:47:20|8564.73|8444.73|8565.3|8445.3|8565.3|8445.3|8564.73|8444.73|8
1654436850000|2022-06-05 13:47:30|8565.32|8445.32|8565.98|8445.98|8566.01|8446.01|8565.32|8445.32|9
1654436860000|2022-06-05 13:47:40|8565.88|8445.88|8566.07|8446.07|8566.07|8446.07|8565.87|8445.87|7
1654436870000|2022-06-05 13:47:50|8566.09|8446.09|8566.33|8446.33|8566.35|8446.35|8566.09|8446.09|8
1654436880000|2022-06-05 13:48:00|8566.62|8446.62|8567.19|8447.19|8567.28|8447.28|8566.62|8446.62|9
1654436890000|2022-06-05 13:48:10|8567.06|8447.06|8567.85|8447.85|8567.91|8447.91|8567.06|8447.06|6
1654436900000|2022-06-05 13:48:20|8567.86|8447.86|8568.4|8448.4|8568.4|8448.4|8567.86|8447.86|8
1654436910000|2022-06-05 13:48:30|8568.31|8448.31|8567.64|8447.64|8568.45|8448.45|8567.62|8447.62|9
1654436920000|2022-06-05 13:48:40|8567.05|8447.05|8566.64|8446.64|8567.05|8447.05|8566.64|8446.64|8
1654436930000|2022-06-05 13:48:50|8566.37|8446.37|8566.66|8446.66|8566.67|8446.67|8566.35|8446.35|6
1654436940000|2022-06-05 13:49:00|8566.5|8446.5|8566.16|8446.16|8566.5|8446.5|8566.07|8446.07|8
1654436950000|2022-06-05 13:49:10|8566.19|8446.19|8566.55|8446.55|8566.6|8446.6|8566.11|8446.11|9
1654436960000|2022-06-05 13:49:20|8566.82|8446.82|8567.69|8447.69|8567.69|8447.69|8566.82|8446.82|6
1654436970000|2022-06-05 13:49:30|8567.37|8447.37|8567.24|8447.24|8567.41|8447.41|8567.23|8447.23|10
1654436980000|2022-06-05 13:49:40|8567.32|8447.32|8567.16|8447.16|8567.35|8447.35|8567.16|8447.16|6
1654436990000|2022-06-05 13:49:50|8567.06|8447.06|8567.17|8447.17|8567.2|8447.2|8567.06|8447.06|6
1654437000000|2022-06-05 13:50:00|8567.2|8447.2|8567.14|8447.14|8567.24|8447.24|8567.1|8447.1|7
1654437010000|2022-06-05 13:50:10|8567.13|8447.13|8567.24|8447.24|8567.24|8447.24|8566.99|8446.99|9
1654437020000|2022-06-05 13:50:20|8567.25|8447.25|8566.93|8446.93|8567.31|8447.31|8566.93|8446.93|9
1654437030000|2022-06-05 13:50:30|8566.95|8446.95|8566.96|8446.96|8566.97|8446.97|8566.94|8446.94|6
1654437040000|2022-06-05 13:50:40|8566.91|8446.91|8567.01|8447.01|8567.01|8447.01|8566.86|8446.86|7
1654437050000|2022-06-05 13:50:50|8567.03|8447.03|8567.06|8447.06|8567.06|8447.06|8566.93|8446.93|10
1654437060000|2022-06-05 13:51:00|8567.15|8447.15|8567.14|8447.14|8567.23|8447.23|8566.89|8446.89|8
1654437070000|2022-06-05 13:51:10|8567.13|8447.13|8567.02|8447.02|8567.15|8447.15|8566.93|8446.93|9
1654437080000|2022-06-05 13:51:20|8567.08|8447.08|8567|8447|8567.11|8447.11|8567|8447|5
1654437090000|2022-06-05 13:51:30|8567.07|8447.07|8566.68|8446.68|8567.07|8447.07|8566.59|8446.59|9
1654437100000|2022-06-05 13:51:40|8566.61|8446.61|8566.78|8446.78|8566.78|8446.78|8566.14|8446.14|9
1654437110000|2022-06-05 13:51:50|8566.66|8446.66|8566.57|8446.57|8566.66|8446.66|8566.23|8446.23|9
1654437120000|2022-06-05 13:52:00|8566.53|8446.53|8565.88|8445.88|8566.53|8446.53|8565.88|8445.88|7
1654437130000|2022-06-05 13:52:10|8565.87|8445.87|8565.19|8445.19|8565.87|8445.87|8565.19|8445.19|9
1654437140000|2022-06-05 13:52:20|8565.21|8445.21|8565.13|8445.13|8565.28|8445.28|8565.08|8445.08|9
1654437150000|2022-06-05 13:52:30|8565.12|8445.12|8565.17|8445.17|8565.17|8445.17|8564.99|8444.99|7
1654437160000|2022-06-05 13:52:40|8565.11|8445.11|8562.45|8442.45|8565.11|8445.11|8561.96|8441.96|9
1654437170000|2022-06-05 13:52:50|8562.23|8442.23|8561.95|8441.95|8562.3|8442.3|8561.95|8441.95|9
1654437180000|2022-06-05 13:53:00|8561.9|8441.9|8560.64|8440.64|8561.9|8441.9|8560.64|8440.64|10
1654437190000|2022-06-05 13:53:10|8560.15|8440.15|8556.92|8436.92|8560.15|8440.15|8556.92|8436.92|10
1654437200000|2022-06-05 13:53:20|8556.57|8436.57|8555.34|8435.34|8556.58|8436.58|8555.34|8435.34|10
1654437210000|2022-06-05 13:53:30|8555.56|8435.56|8554.54|8434.54|8555.56|8435.56|8554.54|8434.54|10
1654437220000|2022-06-05 13:53:40|8554.5|8434.5|8552.42|8432.42|8554.5|8434.5|8552.42|8432.42|8
1654437230000|2022-06-05 13:53:50|8552|8432|8551.2|8431.2|8552.15|8432.15|8551.14|8431.14|10
1654437240000|2022-06-05 13:54:00|8550.9|8430.9|8551.34|8431.34|8551.45|8431.45|8550.63|8430.63|10
1654437250000|2022-06-05 13:54:10|8551.52|8431.52|8549.41|8429.41|8551.52|8431.52|8549.41|8429.41|10
1654437260000|2022-06-05 13:54:20|8550.05|8430.05|8547.12|8427.12|8550.09|8430.09|8547.12|8427.12|10
1654437270000|2022-06-05 13:54:30|8546.87|8426.87|8546.15|8426.15|8547.02|8427.02|8546.15|8426.15|10
1654437280000|2022-06-05 13:54:40|8546.14|8426.14|8544.24|8424.24|8546.14|8426.14|8543.77|8423.77|10
1654437290000|2022-06-05 13:54:50|8543.7|8423.7|8543.27|8423.27|8544.38|8424.38|8543.27|8423.27|8
1654437300000|2022-06-05 13:55:00|8543.09|8423.09|8540.14|8420.14|8543.09|8423.09|8540.14|8420.14|10
1654437310000|2022-06-05 13:55:10|8540.2|8420.2|8539.11|8419.11|8540.21|8420.21|8538.69|8418.69|10
1654437320000|2022-06-05 13:55:20|8539.15|8419.15|8538.52|8418.52|8539.16|8419.16|8538.52|8418.52|10
1654437330000|2022-06-05 13:55:30|8538.54|8418.54|8538.41|8418.41|8538.85|8418.85|8538.38|8418.38|10
1654437340000|2022-06-05 13:55:40|8538.97|8418.97|8541.22|8421.22|8541.22|8421.22|8538.84|8418.84|10
1654437350000|2022-06-05 13:55:50|8540.76|8420.76|8540.5|8420.5|8541.33|8421.33|8540.5|8420.5|10
1654437360000|2022-06-05 13:56:00|8540.39|8420.39|8540.2|8420.2|8540.78|8420.78|8539.5|8419.5|9
1654437370000|2022-06-05 13:56:10|8539.86|8419.86|8539.01|8419.01|8539.86|8419.86|8538.6|8418.6|10
1654437380000|2022-06-05 13:56:20|8539.05|8419.05|8538.88|8418.88|8539.11|8419.11|8538.86|8418.86|10
1654437390000|2022-06-05 13:56:30|8538.94|8418.94|8539.6|8419.6|8539.6|8419.6|8538.77|8418.77|9
1654437400000|2022-06-05 13:56:40|8539.73|8419.73|8539.77|8419.77|8539.77|8419.77|8539.48|8419.48|9
1654437410000|2022-06-05 13:56:50|8539.76|8419.76|8539.07|8419.07|8539.76|8419.76|8539.07|8419.07|10
1654437420000|2022-06-05 13:57:00|8539.01|8419.01|8538.59|8418.59|8539.04|8419.04|8538.4|8418.4|10
1654437430000|2022-06-05 13:57:10|8538.5|8418.5|8538.11|8418.11|8538.67|8418.67|8537.47|8417.47|10
1654437440000|2022-06-05 13:57:20|8538.18|8418.18|8537.45|8417.45|8538.18|8418.18|8537.45|8417.45|8
1654437450000|2022-06-05 13:57:30|8537.63|8417.63|8537.12|8417.12|8537.63|8417.63|8537.07|8417.07|9
1654437460000|2022-06-05 13:57:40|8537.13|8417.13|8535.19|8415.19|8537.34|8417.34|8535.19|8415.19|9
1654437470000|2022-06-05 13:57:50|8534.91|8414.91|8534.59|8414.59|8534.91|8414.91|8534.44|8414.44|10
1654437480000|2022-06-05 13:58:00|8534.62|8414.62|8534.64|8414.64|8534.64|8414.64|8534.44|8414.44|8
1654437490000|2022-06-05 13:58:10|8534.68|8414.68|8533.92|8413.92|8534.68|8414.68|8533.92|8413.92|9
1654437500000|2022-06-05 13:58:20|8533.97|8413.97|8533.46|8413.46|8534|8414|8533.38|8413.38|10
1654437510000|2022-06-05 13:58:30|8533.61|8413.61|8533.96|8413.96|8533.96|8413.96|8533.42|8413.42|10
1654437520000|2022-06-05 13:58:40|8534.18|8414.18|8534.52|8414.52|8534.52|8414.52|8534.18|8414.18|9
1654437530000|2022-06-05 13:58:50|8534.58|8414.58|8534.24|8414.24|8534.75|8414.75|8534.24|8414.24|10
1654437540000|2022-06-05 13:59:00|8534.15|8414.15|8534.05|8414.05|8534.15|8414.15|8533.66|8413.66|9
1654437550000|2022-06-05 13:59:10|8533.94|8413.94|8534.6|8414.6|8534.83|8414.83|8533.94|8413.94|9
1654437560000|2022-06-05 13:59:20|8534.27|8414.27|8534.39|8414.39|8534.44|8414.44|8534.27|8414.27|9
1654437570000|2022-06-05 13:59:30|8534.3|8414.3|8534.03|8414.03|8534.39|8414.39|8533.95|8413.95|10
1654437580000|2022-06-05 13:59:40|8533.96|8413.96|8533.95|8413.95|8534.24|8414.24|8533.95|8413.95|10
1654437590000|2022-06-05 13:59:50|8533.93|8413.93|8534.71|8414.71|8534.71|8414.71|8533.78|8413.78|7
1654437600000|2022-06-05 14:00:00|8535.03|8415.03|8535.5|8415.5|8535.93|8415.93|8535.03|8415.03|9
1654437610000|2022-06-05 14:00:10|8535.39|8415.39|8534.07|8414.07|8535.39|8415.39|8534.07|8414.07|10
1654437620000|2022-06-05 14:00:20|8534.33|8414.33|8533.31|8413.31|8534.33|8414.33|8533.31|8413.31|10
1654437630000|2022-06-05 14:00:30|8533.23|8413.23|8532.19|8412.19|8533.23|8413.23|8532.19|8412.19|9
1654437640000|2022-06-05 14:00:40|8532.17|8412.17|8532.86|8412.86|8532.89|8412.89|8532.16|8412.16|10
1654437650000|2022-06-05 14:00:50|8532.88|8412.88|8529.8|8409.8|8533.08|8413.08|8529.8|8409.8|10
1654437660000|2022-06-05 14:01:00|8529.55|8409.55|8528.12|8408.12|8529.55|8409.55|8528.12|8408.12|9
1654437670000|2022-06-05 14:01:10|8528.18|8408.18|8528.91|8408.91|8529.27|8409.27|8528.18|8408.18|10
1654437680000|2022-06-05 14:01:20|8528.97|8408.97|8528.83|8408.83|8529.35|8409.35|8528.83|8408.83|10
1654437690000|2022-06-05 14:01:30|8528.77|8408.77|8527.59|8407.59|8528.77|8408.77|8527.59|8407.59|10
1654437700000|2022-06-05 14:01:40|8527.46|8407.46|8527.43|8407.43|8527.65|8407.65|8527.07|8407.07|9
1654437710000|2022-06-05 14:01:50|8527.58|8407.58|8526.9|8406.9|8527.68|8407.68|8526.83|8406.83|9
1654437720000|2022-06-05 14:02:00|8527.04|8407.04|8524.72|8404.72|8527.04|8407.04|8524.72|8404.72|8
1654437730000|2022-06-05 14:02:10|8524.53|8404.53|8523.88|8403.88|8524.53|8404.53|8523.67|8403.67|10
1654437740000|2022-06-05 14:02:20|8524.03|8404.03|8524.83|8404.83|8524.83|8404.83|8523.9|8403.9|9
1654437750000|2022-06-05 14:02:30|8524.98|8404.98|8524.9|8404.9|8524.98|8404.98|8524.59|8404.59|10
1654437760000|2022-06-05 14:02:40|8524.91|8404.91|8525.24|8405.24|8525.39|8405.39|8524.63|8404.63|10
1654437770000|2022-06-05 14:02:50|8524.49|8404.49|8523.36|8403.36|8524.49|8404.49|8523.36|8403.36|10
1654437780000|2022-06-05 14:03:00|8523.04|8403.04|8522.75|8402.75|8523.2|8403.2|8522.75|8402.75|10
1654437790000|2022-06-05 14:03:10|8522.81|8402.81|8524.48|8404.48|8524.55|8404.55|8522.81|8402.81|10
1654437800000|2022-06-05 14:03:20|8524.9|8404.9|8525.44|8405.44|8525.61|8405.61|8524.9|8404.9|9
1654437810000|2022-06-05 14:03:30|8525.33|8405.33|8524.67|8404.67|8525.33|8405.33|8524.52|8404.52|9
1654437820000|2022-06-05 14:03:40|8524.8|8404.8|8524.53|8404.53|8524.81|8404.81|8524.39|8404.39|9
1654437830000|2022-06-05 14:03:50|8524.2|8404.2|8523.76|8403.76|8524.24|8404.24|8523.76|8403.76|10
1654437840000|2022-06-05 14:04:00|8523.74|8403.74|8522.25|8402.25|8523.74|8403.74|8522.25|8402.25|10
1654437850000|2022-06-05 14:04:10|8522.26|8402.26|8522.15|8402.15|8522.35|8402.35|8522.15|8402.15|8
1654437860000|2022-06-05 14:04:20|8522.06|8402.06|8522.16|8402.16|8522.24|8402.24|8521.99|8401.99|9
1654437870000|2022-06-05 14:04:30|8522.33|8402.33|8524.29|8404.29|8524.29|8404.29|8522.33|8402.33|9
1654437880000|2022-06-05 14:04:40|8524.25|8404.25|8526.5|8406.5|8526.5|8406.5|8524.25|8404.25|10
1654437890000|2022-06-05 14:04:50|8526.65|8406.65|8526.46|8406.46|8526.65|8406.65|8526.46|8406.46|9
1654437900000|2022-06-05 14:05:00|8526.8|8406.8|8528.15|8408.15|8528.15|8408.15|8526.8|8406.8|7
1654437910000|2022-06-05 14:05:10|8528.11|8408.11|8528.31|8408.31|8528.31|8408.31|8528.04|8408.04|9
1654437920000|2022-06-05 14:05:20|8528.09|8408.09|8528.22|8408.22|8528.22|8408.22|8527.92|8407.92|10
1654437930000|2022-06-05 14:05:30|8528.29|8408.29|8529.81|8409.81|8529.81|8409.81|8527.95|8407.95|9
1654437940000|2022-06-05 14:05:40|8529.95|8409.95|8529.99|8409.99|8530.07|8410.07|8529.95|8409.95|9
1654437950000|2022-06-05 14:05:50|8530.04|8410.04|8530.08|8410.08|8530.11|8410.11|8529.98|8409.98|8
1654437960000|2022-06-05 14:06:00|8529.91|8409.91|8530.04|8410.04|8530.08|8410.08|8529.83|8409.83|8
1654437970000|2022-06-05 14:06:10|8530.08|8410.08|8530.09|8410.09|8530.18|8410.18|8529.96|8409.96|8
1654437980000|2022-06-05 14:06:20|8530.16|8410.16|8529.34|8409.34|8530.16|8410.16|8529.34|8409.34|7
1654437990000|2022-06-05 14:06:30|8529.39|8409.39|8530.09|8410.09|8530.09|8410.09|8529.26|8409.26|9
1654438000000|2022-06-05 14:06:40|8530.04|8410.04|8531.23|8411.23|8531.23|8411.23|8530.01|8410.01|10
1654438010000|2022-06-05 14:06:50|8531.18|8411.18|8532.11|8412.11|8532.11|8412.11|8531.11|8411.11|9
1654438020000|2022-06-05 14:07:00|8532.49|8412.49|8532.98|8412.98|8532.98|8412.98|8532.4|8412.4|10
1654438030000|2022-06-05 14:07:10|8533.11|8413.11|8533.63|8413.63|8533.74|8413.74|8533.11|8413.11|10
1654438040000|2022-06-05 14:07:20|8533.9|8413.9|8533.67|8413.67|8534.25|8414.25|8533.67|8413.67|10
1654438050000|2022-06-05 14:07:30|8533.61|8413.61|8532.85|8412.85|8533.61|8413.61|8532.82|8412.82|8
1654438060000|2022-06-05 14:07:40|8532.82|8412.82|8533.79|8413.79|8533.79|8413.79|8532.82|8412.82|9
1654438070000|2022-06-05 14:07:50|8533.77|8413.77|8534.74|8414.74|8534.74|8414.74|8533.71|8413.71|8
1654438080000|2022-06-05 14:08:00|8534.64|8414.64|8536.41|8416.41|8536.41|8416.41|8534.64|8414.64|10
1654438090000|2022-06-05 14:08:10|8536.4|8416.4|8537.62|8417.62|8537.64|8417.64|8536.4|8416.4|8
1654438100000|2022-06-05 14:08:20|8537.39|8417.39|8536.06|8416.06|8537.39|8417.39|8535.97|8415.97|9
1654438110000|2022-06-05 14:08:30|8536|8416|8536|8416|8536|8416|8535.81|8415.81|8
1654438120000|2022-06-05 14:08:40|8535.9|8415.9|8535.2|8415.2|8535.91|8415.91|8535.18|8415.18|9
1654438130000|2022-06-05 14:08:50|8535.05|8415.05|8534.64|8414.64|8535.12|8415.12|8534.64|8414.64|9
1654438140000|2022-06-05 14:09:00|8534.6|8414.6|8535.04|8415.04|8535.17|8415.17|8534.55|8414.55|9
1654438150000|2022-06-05 14:09:10|8535.09|8415.09|8535.8|8415.8|8535.8|8415.8|8535.09|8415.09|9
1654438160000|2022-06-05 14:09:20|8535.86|8415.86|8536.29|8416.29|8536.43|8416.43|8535.86|8415.86|9
1654438170000|2022-06-05 14:09:30|8536.52|8416.52|8537.04|8417.04|8537.04|8417.04|8536.43|8416.43|9
1654438180000|2022-06-05 14:09:40|8536.89|8416.89|8536.89|8416.89|8537.06|8417.06|8536.85|8416.85|10
1654438190000|2022-06-05 14:09:50|8536.94|8416.94|8537.87|8417.87|8537.87|8417.87|8536.94|8416.94|10
1654438200000|2022-06-05 14:10:00|8537.94|8417.94|8538.37|8418.37|8538.41|8418.41|8537.94|8417.94|7
1654438210000|2022-06-05 14:10:10|8538.82|8418.82|8539.22|8419.22|8539.22|8419.22|8538.82|8418.82|9
1654438220000|2022-06-05 14:10:20|8538.98|8418.98|8538.8|8418.8|8539.02|8419.02|8538.49|8418.49|9
1654438230000|2022-06-05 14:10:30|8538.57|8418.57|8538.7|8418.7|8538.75|8418.75|8538.57|8418.57|9
1654438240000|2022-06-05 14:10:40|8538.76|8418.76|8538.6|8418.6|8538.82|8418.82|8538.6|8418.6|8
1654438250000|2022-06-05 14:10:50|8538.57|8418.57|8538.7|8418.7|8538.7|8418.7|8538.37|8418.37|9
1654438260000|2022-06-05 14:11:00|8538.6|8418.6|8538.59|8418.59|8538.6|8418.6|8538.36|8418.36|8
1654438270000|2022-06-05 14:11:10|8538.53|8418.53|8538.25|8418.25|8538.53|8418.53|8538.12|8418.12|8
1654438280000|2022-06-05 14:11:20|8537.79|8417.79|8538.04|8418.04|8538.04|8418.04|8537.62|8417.62|9
1654438290000|2022-06-05 14:11:30|8538.02|8418.02|8536.73|8416.73|8538.02|8418.02|8536.73|8416.73|9
1654438300000|2022-06-05 14:11:40|8536.68|8416.68|8536.4|8416.4|8536.73|8416.73|8536.4|8416.4|8
1654438310000|2022-06-05 14:11:50|8536.17|8416.17|8536.36|8416.36|8536.37|8416.37|8536.17|8416.17|7
1654438320000|2022-06-05 14:12:00|8536.34|8416.34|8537.08|8417.08|8537.08|8417.08|8536.34|8416.34|9
1654438330000|2022-06-05 14:12:10|8537.12|8417.12|8537.42|8417.42|8537.46|8417.46|8537.07|8417.07|10
1654438340000|2022-06-05 14:12:20|8537.49|8417.49|8537.62|8417.62|8537.62|8417.62|8537.35|8417.35|9
1654438350000|2022-06-05 14:12:30|8537.67|8417.67|8538.11|8418.11|8538.11|8418.11|8537.5|8417.5|8
1654438360000|2022-06-05 14:12:40|8538.29|8418.29|8538.6|8418.6|8538.65|8418.65|8538.29|8418.29|10
1654438370000|2022-06-05 14:12:50|8538.44|8418.44|8538.55|8418.55|8538.55|8418.55|8538.44|8418.44|8
1654438380000|2022-06-05 14:13:00|8538.5|8418.5|8536.3|8416.3|8538.5|8418.5|8536.2|8416.2|10
1654438390000|2022-06-05 14:13:10|8536.29|8416.29|8535.55|8415.55|8536.29|8416.29|8535.55|8415.55|10
1654438400000|2022-06-05 14:13:20|8535.33|8415.33|8535.08|8415.08|8535.33|8415.33|8535.08|8415.08|8
1654438410000|2022-06-05 14:13:30|8535|8415|8534.42|8414.42|8535|8415|8534.14|8414.14|8
1654438420000|2022-06-05 14:13:40|8534.39|8414.39|8534.27|8414.27|8534.39|8414.39|8534.14|8414.14|9
1654438430000|2022-06-05 14:13:50|8533.94|8413.94|8533.17|8413.17|8533.99|8413.99|8533.1|8413.1|8
1654438440000|2022-06-05 14:14:00|8533.07|8413.07|8532.7|8412.7|8533.25|8413.25|8532.24|8412.24|10
1654438450000|2022-06-05 14:14:10|8532.65|8412.65|8533.09|8413.09|8533.09|8413.09|8532.33|8412.33|10
1654438460000|2022-06-05 14:14:20|8533.51|8413.51|8533.69|8413.69|8533.9|8413.9|8533.49|8413.49|10
1654438470000|2022-06-05 14:14:30|8533.78|8413.78|8534.02|8414.02|8534.03|8414.03|8533.69|8413.69|7
1654438480000|2022-06-05 14:14:40|8534.03|8414.03|8533.9|8413.9|8534.07|8414.07|8533.9|8413.9|9
1654438490000|2022-06-05 14:14:50|8534.18|8414.18|8534.78|8414.78|8534.78|8414.78|8534.18|8414.18|9
1654438500000|2022-06-05 14:15:00|8534.89|8414.89|8535.28|8415.28|8535.39|8415.39|8534.78|8414.78|8
1654438510000|2022-06-05 14:15:10|8535.56|8415.56|8535.26|8415.26|8535.56|8415.56|8535.04|8415.04|9
1654438520000|2022-06-05 14:15:20|8535.31|8415.31|8535.4|8415.4|8535.47|8415.47|8535.18|8415.18|7
1654438530000|2022-06-05 14:15:30|8535.39|8415.39|8536.33|8416.33|8536.33|8416.33|8535.39|8415.39|8
1654438540000|2022-06-05 14:15:40|8537.38|8417.38|8538.1|8418.1|8538.1|8418.1|8537.38|8417.38|9
1654438550000|2022-06-05 14:15:50|8538.12|8418.12|8539.3|8419.3|8539.3|8419.3|8538.12|8418.12|8
1654438560000|2022-06-05 14:16:00|8539.34|8419.34|8538.37|8418.37|8539.34|8419.34|8537.98|8417.98|10
1654438570000|2022-06-05 14:16:10|8538.4|8418.4|8538.55|8418.55|8538.63|8418.63|8538.38|8418.38|7
1654438580000|2022-06-05 14:16:20|8538.65|8418.65|8540.07|8420.07|8540.07|8420.07|8538.65|8418.65|9
1654438590000|2022-06-05 14:16:30|8540.2|8420.2|8540.94|8420.94|8540.94|8420.94|8540.2|8420.2|9
1654438600000|2022-06-05 14:16:40|8541.01|8421.01|8542.09|8422.09|8542.09|8422.09|8541.01|8421.01|10
1654438610000|2022-06-05 14:16:50|8542.03|8422.03|8542.41|8422.41|8542.41|8422.41|8542.03|8422.03|9
1654438620000|2022-06-05 14:17:00|8542.39|8422.39|8541.72|8421.72|8542.76|8422.76|8541.39|8421.39|10
1654438630000|2022-06-05 14:17:10|8542.17|8422.17|8545.52|8425.52|8545.52|8425.52|8542.17|8422.17|10
1654438640000|2022-06-05 14:17:20|8546.65|8426.65|8547.53|8427.53|8547.53|8427.53|8546.46|8426.46|10
1654438650000|2022-06-05 14:17:30|8547.72|8427.72|8549.41|8429.41|8549.41|8429.41|8547.72|8427.72|10
1654438660000|2022-06-05 14:17:40|8549.6|8429.6|8550.46|8430.46|8550.63|8430.63|8549.6|8429.6|10
1654438670000|2022-06-05 14:17:50|8550.35|8430.35|8549.8|8429.8|8551.25|8431.25|8549.8|8429.8|10
1654438680000|2022-06-05 14:18:00|8549.71|8429.71|8552.06|8432.06|8552.07|8432.07|8549.63|8429.63|10
1654438690000|2022-06-05 14:18:10|8551.96|8431.96|8552.68|8432.68|8552.68|8432.68|8551.96|8431.96|9
1654438700000|2022-06-05 14:18:20|8552.54|8432.54|8553.39|8433.39|8553.39|8433.39|8552.54|8432.54|10
1654438710000|2022-06-05 14:18:30|8553.4|8433.4|8555.51|8435.51|8555.51|8435.51|8553.37|8433.37|10
1654438720000|2022-06-05 14:18:40|8555.46|8435.46|8556.89|8436.89|8557.15|8437.15|8555.46|8435.46|10
1654438730000|2022-06-05 14:18:50|8557.01|8437.01|8558.15|8438.15|8558.17|8438.17|8557.01|8437.01|10
1654438740000|2022-06-05 14:19:00|8558.5|8438.5|8561.67|8441.67|8561.67|8441.67|8558.5|8438.5|9
1654438750000|2022-06-05 14:19:10|8561.48|8441.48|8563.07|8443.07|8563.19|8443.19|8561.48|8441.48|10
1654438760000|2022-06-05 14:19:20|8563.27|8443.27|8563.85|8443.85|8563.85|8443.85|8563.27|8443.27|10
1654438770000|2022-06-05 14:19:30|8563.91|8443.91|8563.07|8443.07|8563.91|8443.91|8563.04|8443.04|9
1654438780000|2022-06-05 14:19:40|8562.89|8442.89|8562.41|8442.41|8562.89|8442.89|8562.41|8442.41|8
1654438790000|2022-06-05 14:19:50|8562.51|8442.51|8562.93|8442.93|8562.93|8442.93|8562.4|8442.4|9
1654438800000|2022-06-05 14:20:00|8563.2|8443.2|8565.58|8445.58|8565.58|8445.58|8563.2|8443.2|10
1654438810000|2022-06-05 14:20:10|8565.66|8445.66|8567.21|8447.21|8567.32|8447.32|8565.66|8445.66|10
1654438820000|2022-06-05 14:20:20|8567.14|8447.14|8567.27|8447.27|8567.27|8447.27|8567.01|8447.01|9
1654438830000|2022-06-05 14:20:30|8567.32|8447.32|8567.25|8447.25|8567.32|8447.32|8567.15|8447.15|7
1654438840000|2022-06-05 14:20:40|8567.55|8447.55|8567.88|8447.88|8567.9|8447.9|8567.53|8447.53|10
1654438850000|2022-06-05 14:20:50|8567.98|8447.98|8568.26|8448.26|8568.5|8448.5|8567.98|8447.98|9
1654438860000|2022-06-05 14:21:00|8568.27|8448.27|8568.8|8448.8|8568.92|8448.92|8568.14|8448.14|10
1654438870000|2022-06-05 14:21:10|8568.71|8448.71|8570.13|8450.13|8570.13|8450.13|8568.71|8448.71|10
1654438880000|2022-06-05 14:21:20|8570.32|8450.32|8572.59|8452.59|8572.59|8452.59|8570.32|8450.32|9
1654438890000|2022-06-05 14:21:30|8572.64|8452.64|8572.62|8452.62|8572.68|8452.68|8572.37|8452.37|10
1654438900000|2022-06-05 14:21:40|8572.74|8452.74|8573.49|8453.49|8573.49|8453.49|8572.66|8452.66|10
1654438910000|2022-06-05 14:21:50|8573.5|8453.5|8573.7|8453.7|8574.05|8454.05|8573.37|8453.37|10
1654438920000|2022-06-05 14:22:00|8573.59|8453.59|8575.25|8455.25|8575.25|8455.25|8573.59|8453.59|10
1654438930000|2022-06-05 14:22:10|8575.59|8455.59|8578.5|8458.5|8578.5|8458.5|8575.59|8455.59|10
1654438940000|2022-06-05 14:22:20|8578.66|8458.66|8580.92|8460.92|8580.92|8460.92|8578.61|8458.61|10
1654438950000|2022-06-05 14:22:30|8580.9|8460.9|8579.32|8459.32|8580.9|8460.9|8579.06|8459.06|10
1654438960000|2022-06-05 14:22:40|8579.13|8459.13|8578.53|8458.53|8579.37|8459.37|8578.53|8458.53|10
1654438970000|2022-06-05 14:22:50|8578.71|8458.71|8579.36|8459.36|8579.36|8459.36|8578.61|8458.61|10
1654438980000|2022-06-05 14:23:00|8579.35|8459.35|8579.07|8459.07|8579.48|8459.48|8579.07|8459.07|10
1654438990000|2022-06-05 14:23:10|8579.09|8459.09|8578.65|8458.65|8579.09|8459.09|8578.51|8458.51|10
1654439000000|2022-06-05 14:23:20|8578.55|8458.55|8577.72|8457.72|8578.55|8458.55|8577.72|8457.72|10
1654439010000|2022-06-05 14:23:30|8577.89|8457.89|8578.21|8458.21|8578.21|8458.21|8577.86|8457.86|10
1654439020000|2022-06-05 14:23:40|8578.24|8458.24|8578.97|8458.97|8579.11|8459.11|8578.24|8458.24|10
1654439030000|2022-06-05 14:23:50|8578.84|8458.84|8580.24|8460.24|8580.24|8460.24|8578.81|8458.81|10
1654439040000|2022-06-05 14:24:00|8580.32|8460.32|8580.35|8460.35|8580.5|8460.5|8580.27|8460.27|10
1654439050000|2022-06-05 14:24:10|8580.56|8460.56|8580.22|8460.22|8580.75|8460.75|8580.22|8460.22|10
1654439060000|2022-06-05 14:24:20|8580.18|8460.18|8580.4|8460.4|8580.4|8460.4|8580.11|8460.11|10
1654439070000|2022-06-05 14:24:30|8580.5|8460.5|8581.11|8461.11|8581.41|8461.41|8580.5|8460.5|9
1654439080000|2022-06-05 14:24:40|8581.25|8461.25|8581.12|8461.12|8581.25|8461.25|8580.99|8460.99|8
1654439090000|2022-06-05 14:24:50|8581.07|8461.07|8580.74|8460.74|8581.07|8461.07|8580.73|8460.73|8
1654439100000|2022-06-05 14:25:00|8580.78|8460.78|8580.94|8460.94|8581|8461|8580.74|8460.74|10
1654439110000|2022-06-05 14:25:10|8581.14|8461.14|8580.58|8460.58|8581.14|8461.14|8580.58|8460.58|9
1654439120000|2022-06-05 14:25:20|8580.5|8460.5|8579.82|8459.82|8580.58|8460.58|8579.8|8459.8|10
1654439130000|2022-06-05 14:25:30|8580.07|8460.07|8581.09|8461.09|8581.09|8461.09|8580.07|8460.07|10
1654439140000|2022-06-05 14:25:40|8581.02|8461.02|8580.04|8460.04|8581.02|8461.02|8580.04|8460.04|10
1654439150000|2022-06-05 14:25:50|8580.06|8460.06|8580.38|8460.38|8580.38|8460.38|8579.73|8459.73|9
1654439160000|2022-06-05 14:26:00|8580.44|8460.44|8580.05|8460.05|8580.5|8460.5|8580.05|8460.05|9
1654439170000|2022-06-05 14:26:10|8579.8|8459.8|8579.62|8459.62|8579.8|8459.8|8579.54|8459.54|10
1654439180000|2022-06-05 14:26:20|8579.69|8459.69|8579.41|8459.41|8579.73|8459.73|8579.41|8459.41|5
1654439190000|2022-06-05 14:26:30|8579.39|8459.39|8579.35|8459.35|8579.49|8459.49|8579.27|8459.27|9
1654439200000|2022-06-05 14:26:40|8578.92|8458.92|8576.67|8456.67|8578.92|8458.92|8576.67|8456.67|10
1654439210000|2022-06-05 14:26:50|8576.46|8456.46|8576.35|8456.35|8576.47|8456.47|8576.01|8456.01|8
1654439220000|2022-06-05 14:27:00|8576.42|8456.42|8576.13|8456.13|8576.47|8456.47|8576.13|8456.13|10
1654439230000|2022-06-05 14:27:10|8576.14|8456.14|8574.1|8454.1|8576.14|8456.14|8574.1|8454.1|9
1654439240000|2022-06-05 14:27:20|8574|8454|8573.59|8453.59|8574|8454|8573.59|8453.59|9
1654439250000|2022-06-05 14:27:30|8573.53|8453.53|8572.41|8452.41|8573.56|8453.56|8572.41|8452.41|9
1654439260000|2022-06-05 14:27:40|8572.3|8452.3|8570.63|8450.63|8572.3|8452.3|8570.63|8450.63|10
1654439270000|2022-06-05 14:27:50|8570.76|8450.76|8570.19|8450.19|8570.84|8450.84|8570.12|8450.12|10
1654439280000|2022-06-05 14:28:00|8570.2|8450.2|8570.69|8450.69|8570.69|8450.69|8570.2|8450.2|9
1654439290000|2022-06-05 14:28:10|8570.68|8450.68|8568.12|8448.12|8570.7|8450.7|8568.12|8448.12|10
1654439300000|2022-06-05 14:28:20|8568.18|8448.18|8567.67|8447.67|8568.18|8448.18|8567.67|8447.67|9
1654439310000|2022-06-05 14:28:30|8567.73|8447.73|8568.25|8448.25|8568.25|8448.25|8567.6|8447.6|9
1654439320000|2022-06-05 14:28:40|8568.53|8448.53|8567.37|8447.37|8568.78|8448.78|8567.37|8447.37|8
1654439330000|2022-06-05 14:28:50|8567.53|8447.53|8567.9|8447.9|8567.9|8447.9|8567.39|8447.39|10
1654439340000|2022-06-05 14:29:00|8567.96|8447.96|8568.21|8448.21|8568.21|8448.21|8567.96|8447.96|8
1654439350000|2022-06-05 14:29:10|8568.23|8448.23|8567.78|8447.78|8568.23|8448.23|8567.68|8447.68|9
1654439360000|2022-06-05 14:29:20|8567.68|8447.68|8568.7|8448.7|8568.8|8448.8|8567.48|8447.48|9
1654439370000|2022-06-05 14:29:30|8568.53|8448.53|8567.82|8447.82|8568.54|8448.54|8567.75|8447.75|9
1654439380000|2022-06-05 14:29:40|8567.86|8447.86|8568.25|8448.25|8568.37|8448.37|8567.86|8447.86|10
1654439390000|2022-06-05 14:29:50|8568.39|8448.39|8568.1|8448.1|8568.39|8448.39|8568.1|8448.1|9
1654439400000|2022-06-05 14:30:00|8568.12|8448.12|8567.87|8447.87|8568.76|8448.76|8567.87|8447.87|9
1654439410000|2022-06-05 14:30:10|8567.88|8447.88|8567.61|8447.61|8567.91|8447.91|8567.49|8447.49|9
1654439420000|2022-06-05 14:30:20|8567.58|8447.58|8567.04|8447.04|8567.58|8447.58|8566.95|8446.95|10
1654439430000|2022-06-05 14:30:30|8566.99|8446.99|8566.95|8446.95|8567.16|8447.16|8566.9|8446.9|9
1654439440000|2022-06-05 14:30:40|8567.07|8447.07|8567.11|8447.11|8567.12|8447.12|8567.01|8447.01|6
1654439450000|2022-06-05 14:30:50|8567.26|8447.26|8567.64|8447.64|8567.73|8447.73|8567.26|8447.26|9
1654439460000|2022-06-05 14:31:00|8567.75|8447.75|8567.76|8447.76|8567.84|8447.84|8567.74|8447.74|5
1654439470000|2022-06-05 14:31:10|8567.9|8447.9|8568.02|8448.02|8568.06|8448.06|8567.74|8447.74|9
1654439480000|2022-06-05 14:31:20|8568.06|8448.06|8568.83|8448.83|8568.83|8448.83|8567.9|8447.9|6
1654439490000|2022-06-05 14:31:30|8569.14|8449.14|8570.64|8450.64|8570.64|8450.64|8569.14|8449.14|10
1654439500000|2022-06-05 14:31:40|8570.73|8450.73|8571.64|8451.64|8571.65|8451.65|8570.73|8450.73|9
1654439510000|2022-06-05 14:31:50|8571.49|8451.49|8571.48|8451.48|8571.49|8451.49|8571.36|8451.36|10
1654439520000|2022-06-05 14:32:00|8571.54|8451.54|8571.57|8451.57|8571.76|8451.76|8571.54|8451.54|5
1654439530000|2022-06-05 14:32:10|8571.55|8451.55|8571.6|8451.6|8571.62|8451.62|8571.48|8451.48|8
1654439540000|2022-06-05 14:32:20|8571.53|8451.53|8571.59|8451.59|8571.74|8451.74|8571.5|8451.5|10
1654439550000|2022-06-05 14:32:30|8571.51|8451.51|8571.47|8451.47|8571.66|8451.66|8571.47|8451.47|8
1654439560000|2022-06-05 14:32:40|8571.62|8451.62|8571.1|8451.1|8571.78|8451.78|8571.1|8451.1|7
1654439570000|2022-06-05 14:32:50|8571.16|8451.16|8570.96|8450.96|8571.17|8451.17|8570.92|8450.92|8
1654439580000|2022-06-05 14:33:00|8570.86|8450.86|8571.37|8451.37|8571.37|8451.37|8570.62|8450.62|7
1654439590000|2022-06-05 14:33:10|8571.38|8451.38|8571.81|8451.81|8571.88|8451.88|8571.38|8451.38|9
1654439600000|2022-06-05 14:33:20|8571.83|8451.83|8571.95|8451.95|8572.06|8452.06|8571.83|8451.83|4
1654439610000|2022-06-05 14:33:30|8572.15|8452.15|8572.1|8452.1|8572.2|8452.2|8572.1|8452.1|8
1654439620000|2022-06-05 14:33:40|8572|8452|8570.91|8450.91|8572|8452|8570.91|8450.91|9
1654439630000|2022-06-05 14:33:50|8570.85|8450.85|8570.68|8450.68|8570.89|8450.89|8570.66|8450.66|9
1654439640000|2022-06-05 14:34:00|8570.7|8450.7|8570.41|8450.41|8570.7|8450.7|8570.36|8450.36|7
1654439650000|2022-06-05 14:34:10|8570.26|8450.26|8570.5|8450.5|8570.5|8450.5|8570.25|8450.25|10
1654439660000|2022-06-05 14:34:20|8570.35|8450.35|8570.22|8450.22|8570.39|8450.39|8570.16|8450.16|9
1654439670000|2022-06-05 14:34:30|8570.29|8450.29|8569.95|8449.95|8570.29|8450.29|8569.73|8449.73|7
1654439680000|2022-06-05 14:34:40|8569.87|8449.87|8568.96|8448.96|8569.87|8449.87|8568.96|8448.96|9
1654439690000|2022-06-05 14:34:50|8568.89|8448.89|8568.37|8448.37|8569.05|8449.05|8568.37|8448.37|10
1654439700000|2022-06-05 14:35:00|8567.31|8447.31|8565.35|8445.35|8567.31|8447.31|8565.16|8445.16|9
1654439710000|2022-06-05 14:35:10|8565.33|8445.33|8566.58|8446.58|8566.58|8446.58|8565.28|8445.28|10
1654439720000|2022-06-05 14:35:20|8566.71|8446.71|8567.09|8447.09|8567.09|8447.09|8566.7|8446.7|10
1654439730000|2022-06-05 14:35:30|8567.1|8447.1|8567.19|8447.19|8567.32|8447.32|8567.1|8447.1|8
1654439740000|2022-06-05 14:35:40|8566.77|8446.77|8565.94|8445.94|8566.77|8446.77|8565.94|8445.94|9
1654439750000|2022-06-05 14:35:50|8565.93|8445.93|8566.19|8446.19|8566.19|8446.19|8565.87|8445.87|7
1654439760000|2022-06-05 14:36:00|8566|8446|8566.08|8446.08|8566.08|8446.08|8565.98|8445.98|5
1654439770000|2022-06-05 14:36:10|8566.09|8446.09|8566.27|8446.27|8566.27|8446.27|8566.03|8446.03|10
1654439780000|2022-06-05 14:36:20|8566.23|8446.23|8566.34|8446.34|8566.4|8446.4|8566.22|8446.22|10
1654439790000|2022-06-05 14:36:30|8566.29|8446.29|8566.69|8446.69|8567.01|8447.01|8566.18|8446.18|10
1654439800000|2022-06-05 14:36:40|8566.71|8446.71|8566.83|8446.83|8566.9|8446.9|8566.71|8446.71|10
1654439810000|2022-06-05 14:36:50|8566.87|8446.87|8566.8|8446.8|8566.87|8446.87|8566.73|8446.73|8
1654439820000|2022-06-05 14:37:00|8566.76|8446.76|8566.62|8446.62|8566.9|8446.9|8566.57|8446.57|9
1654439830000|2022-06-05 14:37:10|8566.69|8446.69|8566.8|8446.8|8566.8|8446.8|8566.69|8446.69|8
1654439840000|2022-06-05 14:37:20|8566.92|8446.92|8567.23|8447.23|8567.23|8447.23|8566.86|8446.86|8
1654439850000|2022-06-05 14:37:30|8567.27|8447.27|8566.66|8446.66|8567.31|8447.31|8566.53|8446.53|9
1654439860000|2022-06-05 14:37:40|8566.74|8446.74|8567.04|8447.04|8567.04|8447.04|8566.73|8446.73|9
1654439870000|2022-06-05 14:37:50|8567.14|8447.14|8567.18|8447.18|8567.18|8447.18|8566.98|8446.98|7
1654439880000|2022-06-05 14:38:00|8567.25|8447.25|8567.83|8447.83|8567.83|8447.83|8567.25|8447.25|9
1654439890000|2022-06-05 14:38:10|8567.85|8447.85|8568.79|8448.79|8568.79|8448.79|8567.85|8447.85|6
1654439900000|2022-06-05 14:38:20|8568.78|8448.78|8568.91|8448.91|8568.93|8448.93|8568.72|8448.72|9
1654439910000|2022-06-05 14:38:30|8568.69|8448.69|8568.8|8448.8|8568.8|8448.8|8568.64|8448.64|8
1654439920000|2022-06-05 14:38:40|8568.76|8448.76|8568.81|8448.81|8568.96|8448.96|8568.76|8448.76|9
1654439930000|2022-06-05 14:38:50|8568.85|8448.85|8569.32|8449.32|8569.32|8449.32|8568.85|8448.85|7
1654439940000|2022-06-05 14:39:00|8569.34|8449.34|8569.93|8449.93|8570.1|8450.1|8569.32|8449.32|10
1654439950000|2022-06-05 14:39:10|8569.92|8449.92|8569.78|8449.78|8569.92|8449.92|8569.5|8449.5|10
1654439960000|2022-06-05 14:39:20|8569.85|8449.85|8569.8|8449.8|8569.92|8449.92|8569.8|8449.8|8
1654439970000|2022-06-05 14:39:30|8569.79|8449.79|8569.92|8449.92|8569.92|8449.92|8569.79|8449.79|5
1654439980000|2022-06-05 14:39:40|8569.96|8449.96|8569.91|8449.91|8570.23|8450.23|8569.91|8449.91|8
1654439990000|2022-06-05 14:39:50|8570.02|8450.02|8570.13|8450.13|8570.13|8450.13|8569.94|8449.94|8
1654440000000|2022-06-05 14:40:00|8570.03|8450.03|8571.17|8451.17|8571.39|8451.39|8570.03|8450.03|9
1654440010000|2022-06-05 14:40:10|8571.29|8451.29|8570.6|8450.6|8571.3|8451.3|8570.6|8450.6|9
1654440020000|2022-06-05 14:40:20|8570.3|8450.3|8570.09|8450.09|8570.33|8450.33|8570.08|8450.08|10
1654440030000|2022-06-05 14:40:30|8570.06|8450.06|8570.25|8450.25|8570.4|8450.4|8570.06|8450.06|9
1654440040000|2022-06-05 14:40:40|8570.17|8450.17|8569.9|8449.9|8570.17|8450.17|8569.52|8449.52|8
1654440050000|2022-06-05 14:40:50|8569.95|8449.95|8569.85|8449.85|8569.95|8449.95|8569.8|8449.8|9
1654440060000|2022-06-05 14:41:00|8569.86|8449.86|8569.38|8449.38|8569.94|8449.94|8569.25|8449.25|8
1654440070000|2022-06-05 14:41:10|8569.44|8449.44|8569.62|8449.62|8569.62|8449.62|8569.44|8449.44|7
1654440080000|2022-06-05 14:41:20|8569.49|8449.49|8570.44|8450.44|8570.44|8450.44|8569.47|8449.47|9
1654440090000|2022-06-05 14:41:30|8570.34|8450.34|8570.35|8450.35|8570.54|8450.54|8570.21|8450.21|7
1654440100000|2022-06-05 14:41:40|8570.39|8450.39|8570.34|8450.34|8570.39|8450.39|8570.27|8450.27|5
1654440110000|2022-06-05 14:41:50|8570.37|8450.37|8570.89|8450.89|8570.89|8450.89|8570.37|8450.37|8
1654440120000|2022-06-05 14:42:00|8570.84|8450.84|8571.18|8451.18|8571.3|8451.3|8570.67|8450.67|10
1654440130000|2022-06-05 14:42:10|8571.09|8451.09|8571.46|8451.46|8571.46|8451.46|8571.09|8451.09|8
1654440140000|2022-06-05 14:42:20|8571.56|8451.56|8572.18|8452.18|8572.18|8452.18|8571.56|8451.56|9
1654440150000|2022-06-05 14:42:30|8572.21|8452.21|8572.34|8452.34|8572.43|8452.43|8572.08|8452.08|8
1654440160000|2022-06-05 14:42:40|8572.3|8452.3|8572.71|8452.71|8572.71|8452.71|8572.3|8452.3|9
1654440170000|2022-06-05 14:42:50|8572.66|8452.66|8572.91|8452.91|8573.11|8453.11|8572.62|8452.62|9
1654440180000|2022-06-05 14:43:00|8572.8|8452.8|8573.71|8453.71|8573.71|8453.71|8572.8|8452.8|9
1654440190000|2022-06-05 14:43:10|8573.6|8453.6|8575.34|8455.34|8575.34|8455.34|8573.6|8453.6|9
1654440200000|2022-06-05 14:43:20|8575.32|8455.32|8579.67|8459.67|8579.92|8459.92|8575.32|8455.32|10
1654440210000|2022-06-05 14:43:30|8579.58|8459.58|8579.37|8459.37|8579.58|8459.58|8578.91|8458.91|9
1654440220000|2022-06-05 14:43:40|8579.8|8459.8|8579.65|8459.65|8580.15|8460.15|8579.6|8459.6|9
1654440230000|2022-06-05 14:43:50|8579.71|8459.71|8579.47|8459.47|8579.71|8459.71|8579.2|8459.2|10
1654440240000|2022-06-05 14:44:00|8580.08|8460.08|8580.21|8460.21|8580.21|8460.21|8579.79|8459.79|10
1654440250000|2022-06-05 14:44:10|8579.76|8459.76|8579.24|8459.24|8579.8|8459.8|8579.24|8459.24|10
1654440260000|2022-06-05 14:44:20|8579.19|8459.19|8579.33|8459.33|8579.35|8459.35|8578.99|8458.99|9
1654440270000|2022-06-05 14:44:30|8579.55|8459.55|8579.21|8459.21|8579.55|8459.55|8579.21|8459.21|9
1654440280000|2022-06-05 14:44:40|8579.12|8459.12|8578.89|8458.89|8579.14|8459.14|8578.87|8458.87|8
1654440290000|2022-06-05 14:44:50|8578.93|8458.93|8578.47|8458.47|8578.93|8458.93|8578.47|8458.47|7
1654440300000|2022-06-05 14:45:00|8578.48|8458.48|8577.85|8457.85|8578.48|8458.48|8577.85|8457.85|10
1654440310000|2022-06-05 14:45:10|8577.6|8457.6|8576.71|8456.71|8577.6|8457.6|8576.71|8456.71|9
1654440320000|2022-06-05 14:45:20|8576.79|8456.79|8576.41|8456.41|8576.79|8456.79|8576.06|8456.06|9
1654440330000|2022-06-05 14:45:30|8576.51|8456.51|8577.56|8457.56|8577.57|8457.57|8576.51|8456.51|10
1654440340000|2022-06-05 14:45:40|8577.61|8457.61|8577.23|8457.23|8577.66|8457.66|8577.18|8457.18|10
1654440350000|2022-06-05 14:45:50|8577.26|8457.26|8577.18|8457.18|8577.39|8457.39|8577.09|8457.09|8
1654440360000|2022-06-05 14:46:00|8577.39|8457.39|8576.84|8456.84|8577.39|8457.39|8576.84|8456.84|9
1654440370000|2022-06-05 14:46:10|8576.76|8456.76|8576.04|8456.04|8576.82|8456.82|8575.93|8455.93|9
1654440380000|2022-06-05 14:46:20|8576.09|8456.09|8575.24|8455.24|8576.09|8456.09|8575.24|8455.24|8
1654440390000|2022-06-05 14:46:30|8575.14|8455.14|8574.92|8454.92|8575.21|8455.21|8574.92|8454.92|8
1654440400000|2022-06-05 14:46:40|8574.81|8454.81|8574.08|8454.08|8574.81|8454.81|8574.08|8454.08|8
1654440410000|2022-06-05 14:46:50|8573.99|8453.99|8574.15|8454.15|8574.15|8454.15|8573.98|8453.98|9
1654440420000|2022-06-05 14:47:00|8574.14|8454.14|8575.33|8455.33|8575.4|8455.4|8574.14|8454.14|10
1654440430000|2022-06-05 14:47:10|8575.35|8455.35|8575.38|8455.38|8575.54|8455.54|8575.29|8455.29|9
1654440440000|2022-06-05 14:47:20|8575.16|8455.16|8574.94|8454.94|8575.16|8455.16|8574.9|8454.9|9
1654440450000|2022-06-05 14:47:30|8574.92|8454.92|8574.8|8454.8|8574.92|8454.92|8574.71|8454.71|7
1654440460000|2022-06-05 14:47:40|8574.56|8454.56|8574.24|8454.24|8574.56|8454.56|8574.23|8454.23|5
1654440470000|2022-06-05 14:47:50|8574.25|8454.25|8574.29|8454.29|8574.3|8454.3|8574.23|8454.23|9
1654440480000|2022-06-05 14:48:00|8574.32|8454.32|8573.77|8453.77|8574.32|8454.32|8573.77|8453.77|5
1654440490000|2022-06-05 14:48:10|8573.76|8453.76|8572.89|8452.89|8573.85|8453.85|8572.89|8452.89|9
1654440500000|2022-06-05 14:48:20|8572.4|8452.4|8570.65|8450.65|8572.4|8452.4|8570.65|8450.65|10
1654440510000|2022-06-05 14:48:30|8570.44|8450.44|8570.41|8450.41|8570.49|8450.49|8570.38|8450.38|6
1654440520000|2022-06-05 14:48:40|8570.53|8450.53|8570.33|8450.33|8570.56|8450.56|8570.28|8450.28|9
1654440530000|2022-06-05 14:48:50|8570.28|8450.28|8569.81|8449.81|8570.28|8450.28|8569.7|8449.7|9
1654440540000|2022-06-05 14:49:00|8569.91|8449.91|8569.98|8449.98|8570.09|8450.09|8569.91|8449.91|8
1654440550000|2022-06-05 14:49:10|8570.05|8450.05|8569.76|8449.76|8570.05|8450.05|8569.3|8449.3|10
1654440560000|2022-06-05 14:49:20|8570.36|8450.36|8572.34|8452.34|8572.34|8452.34|8570.36|8450.36|10
1654440570000|2022-06-05 14:49:30|8572.3|8452.3|8573.09|8453.09|8573.3|8453.3|8572.3|8452.3|7
1654440580000|2022-06-05 14:49:40|8572.81|8452.81|8572.29|8452.29|8572.81|8452.81|8572.29|8452.29|9
1654440590000|2022-06-05 14:49:50|8572.19|8452.19|8571.92|8451.92|8572.19|8452.19|8571.92|8451.92|9
1654440600000|2022-06-05 14:50:00|8571.89|8451.89|8571.82|8451.82|8571.98|8451.98|8571.81|8451.81|7
1654440610000|2022-06-05 14:50:10|8571.87|8451.87|8572.22|8452.22|8572.22|8452.22|8571.85|8451.85|8
1654440620000|2022-06-05 14:50:20|8572.3|8452.3|8572.44|8452.44|8572.66|8452.66|8572.3|8452.3|9
1654440630000|2022-06-05 14:50:30|8572.48|8452.48|8572.54|8452.54|8572.64|8452.64|8572.45|8452.45|7
1654440640000|2022-06-05 14:50:40|8572.33|8452.33|8571.98|8451.98|8572.33|8452.33|8571.96|8451.96|10
1654440650000|2022-06-05 14:50:50|8571.87|8451.87|8571.56|8451.56|8571.87|8451.87|8571.47|8451.47|8
1654440660000|2022-06-05 14:51:00|8571.61|8451.61|8570.93|8450.93|8571.64|8451.64|8570.9|8450.9|9
1654440670000|2022-06-05 14:51:10|8570.85|8450.85|8570.89|8450.89|8570.89|8450.89|8570.84|8450.84|6
1654440680000|2022-06-05 14:51:20|8570.88|8450.88|8571.34|8451.34|8571.34|8451.34|8570.88|8450.88|6
1654440690000|2022-06-05 14:51:30|8571.46|8451.46|8571.77|8451.77|8571.77|8451.77|8571.41|8451.41|9
1654440700000|2022-06-05 14:51:40|8571.96|8451.96|8571.85|8451.85|8572.09|8452.09|8571.82|8451.82|9
1654440710000|2022-06-05 14:51:50|8571.84|8451.84|8571.71|8451.71|8571.91|8451.91|8571.68|8451.68|10
1654440720000|2022-06-05 14:52:00|8571.79|8451.79|8572.1|8452.1|8572.1|8452.1|8571.79|8451.79|9
1654440730000|2022-06-05 14:52:10|8572.02|8452.02|8571.37|8451.37|8572.02|8452.02|8571.17|8451.17|10
1654440740000|2022-06-05 14:52:20|8571.42|8451.42|8572.42|8452.42|8572.42|8452.42|8571.39|8451.39|10
1654440750000|2022-06-05 14:52:30|8572.55|8452.55|8572.92|8452.92|8572.92|8452.92|8572.55|8452.55|9
1654440760000|2022-06-05 14:52:40|8572.86|8452.86|8572.59|8452.59|8572.86|8452.86|8572.46|8452.46|10
1654440770000|2022-06-05 14:52:50|8572.62|8452.62|8572.44|8452.44|8572.66|8452.66|8572.44|8452.44|8
1654440780000|2022-06-05 14:53:00|8572.47|8452.47|8574.02|8454.02|8574.02|8454.02|8572.47|8452.47|8
1654440790000|2022-06-05 14:53:10|8573.83|8453.83|8574.39|8454.39|8574.39|8454.39|8573.83|8453.83|10
1654440800000|2022-06-05 14:53:20|8574.46|8454.46|8575.99|8455.99|8576.02|8456.02|8574.44|8454.44|9
1654440810000|2022-06-05 14:53:30|8576.05|8456.05|8576.74|8456.74|8576.74|8456.74|8575.94|8455.94|9
1654440820000|2022-06-05 14:53:40|8576.52|8456.52|8575.7|8455.7|8576.52|8456.52|8575.7|8455.7|9
1654440830000|2022-06-05 14:53:50|8575.89|8455.89|8575.96|8455.96|8576.15|8456.15|8575.87|8455.87|9
1654440840000|2022-06-05 14:54:00|8575.97|8455.97|8576.09|8456.09|8576.09|8456.09|8575.76|8455.76|8
1654440850000|2022-06-05 14:54:10|8576.2|8456.2|8576.75|8456.75|8576.75|8456.75|8576.2|8456.2|8
1654440860000|2022-06-05 14:54:20|8576.76|8456.76|8582.75|8462.75|8582.75|8462.75|8576.76|8456.76|10
1654440870000|2022-06-05 14:54:30|8583.05|8463.05|8584.05|8464.05|8584.05|8464.05|8582.93|8462.93|10
1654440880000|2022-06-05 14:54:40|8584.73|8464.73|8585.03|8465.03|8585.27|8465.27|8584.37|8464.37|9
1654440890000|2022-06-05 14:54:50|8585.17|8465.17|8584.93|8464.93|8585.17|8465.17|8584.93|8464.93|9
1654440900000|2022-06-05 14:55:00|8584.99|8464.99|8588|8468|8588|8468|8584.96|8464.96|10
1654440910000|2022-06-05 14:55:10|8587.63|8467.63|8588.87|8468.87|8588.87|8468.87|8587.63|8467.63|9
1654440920000|2022-06-05 14:55:20|8588.6|8468.6|8588.78|8468.78|8588.92|8468.92|8588.6|8468.6|10
1654440930000|2022-06-05 14:55:30|8588.6|8468.6|8589.19|8469.19|8589.19|8469.19|8588.6|8468.6|8
1654440940000|2022-06-05 14:55:40|8589.17|8469.17|8589.06|8469.06|8589.27|8469.27|8589.06|8469.06|7
1654440950000|2022-06-05 14:55:50|8588.82|8468.82|8589.04|8469.04|8589.04|8469.04|8588.81|8468.81|8
1654440960000|2022-06-05 14:56:00|8589.09|8469.09|8590.13|8470.13|8590.13|8470.13|8589|8469|8
1654440970000|2022-06-05 14:56:10|8590|8470|8589.68|8469.68|8590|8470|8589.68|8469.68|6
1654440980000|2022-06-05 14:56:20|8589.59|8469.59|8588.63|8468.63|8589.59|8469.59|8588.63|8468.63|7
1654440990000|2022-06-05 14:56:30|8588.6|8468.6|8587.79|8467.79|8588.64|8468.64|8587.58|8467.58|9
1654441000000|2022-06-05 14:56:40|8587.7|8467.7|8587.97|8467.97|8588.28|8468.28|8587.7|8467.7|10
1654441010000|2022-06-05 14:56:50|8587.82|8467.82|8587.61|8467.61|8588.02|8468.02|8587.61|8467.61|10
1654441020000|2022-06-05 14:57:00|8587.49|8467.49|8587.68|8467.68|8587.93|8467.93|8587.49|8467.49|9
1654441030000|2022-06-05 14:57:10|8588.52|8468.52|8589.47|8469.47|8589.5|8469.5|8588.52|8468.52|7
1654441040000|2022-06-05 14:57:20|8589.5|8469.5|8589.37|8469.37|8589.5|8469.5|8589.18|8469.18|7
1654441050000|2022-06-05 14:57:30|8589.29|8469.29|8589.91|8469.91|8590|8470|8589.29|8469.29|7
1654441060000|2022-06-05 14:57:40|8589.9|8469.9|8590|8470|8590.08|8470.08|8589.9|8469.9|9
1654441070000|2022-06-05 14:57:50|8590.04|8470.04|8588.73|8468.73|8590.04|8470.04|8588.66|8468.66|8
1654441080000|2022-06-05 14:58:00|8588.53|8468.53|8588.49|8468.49|8588.53|8468.53|8588.46|8468.46|5
1654441090000|2022-06-05 14:58:10|8588.4|8468.4|8588.1|8468.1|8588.4|8468.4|8587.96|8467.96|8
1654441100000|2022-06-05 14:58:20|8588.17|8468.17|8588.16|8468.16|8588.21|8468.21|8588.16|8468.16|5
1654441110000|2022-06-05 14:58:30|8588.22|8468.22|8588.24|8468.24|8588.28|8468.28|8588.22|8468.22|3
1654441120000|2022-06-05 14:58:40|8588.19|8468.19|8588.21|8468.21|8588.22|8468.22|8588.07|8468.07|8
1654441130000|2022-06-05 14:58:50|8588.04|8468.04|8587.62|8467.62|8588.04|8468.04|8587.49|8467.49|6
1654441140000|2022-06-05 14:59:00|8587.63|8467.63|8587.9|8467.9|8588.34|8468.34|8587.63|8467.63|8
1654441150000|2022-06-05 14:59:10|8587.92|8467.92|8587.88|8467.88|8587.92|8467.92|8587.88|8467.88|4
1654441160000|2022-06-05 14:59:20|8587.92|8467.92|8587.89|8467.89|8587.92|8467.92|8587.75|8467.75|8
1654441170000|2022-06-05 14:59:30|8587.95|8467.95|8588.53|8468.53|8588.58|8468.58|8587.95|8467.95|5
1654441180000|2022-06-05 14:59:40|8588.65|8468.65|8588.74|8468.74|8588.74|8468.74|8588.5|8468.5|7
1654441190000|2022-06-05 14:59:50|8588.73|8468.73|8587.06|8467.06|8588.79|8468.79|8587.05|8467.05|10
1654441200000|2022-06-05 15:00:00|8586.94|8466.94|8588.97|8468.97|8588.97|8468.97|8586.94|8466.94|10
1654441210000|2022-06-05 15:00:10|8589|8469|8590.09|8470.09|8590.09|8470.09|8589|8469|10
1654441220000|2022-06-05 15:00:20|8590.06|8470.06|8589.79|8469.79|8590.23|8470.23|8589.79|8469.79|10
1654441230000|2022-06-05 15:00:30|8589.9|8469.9|8590.69|8470.69|8590.69|8470.69|8589.9|8469.9|8
1654441240000|2022-06-05 15:00:40|8590.71|8470.71|8591.6|8471.6|8591.6|8471.6|8590.71|8470.71|9
1654441250000|2022-06-05 15:00:50|8591.59|8471.59|8591.45|8471.45|8591.59|8471.59|8591.45|8471.45|5
1654441260000|2022-06-05 15:01:00|8591.44|8471.44|8592.85|8472.85|8592.88|8472.88|8591.44|8471.44|9
1654441270000|2022-06-05 15:01:10|8592.92|8472.92|8593.75|8473.75|8593.99|8473.99|8592.92|8472.92|9
1654441280000|2022-06-05 15:01:20|8593.66|8473.66|8594.59|8474.59|8594.75|8474.75|8593.66|8473.66|8
1654441290000|2022-06-05 15:01:30|8594.5|8474.5|8594.51|8474.51|8594.53|8474.53|8594.32|8474.32|10
1654441300000|2022-06-05 15:01:40|8594.46|8474.46|8594.76|8474.76|8594.83|8474.83|8594.42|8474.42|8
1654441310000|2022-06-05 15:01:50|8594.8|8474.8|8594.06|8474.06|8594.8|8474.8|8594.06|8474.06|10
1654441320000|2022-06-05 15:02:00|8594.2|8474.2|8592.93|8472.93|8594.2|8474.2|8592.93|8472.93|9
1654441330000|2022-06-05 15:02:10|8592.83|8472.83|8592.7|8472.7|8592.94|8472.94|8592.7|8472.7|8
1654441340000|2022-06-05 15:02:20|8592.76|8472.76|8592.8|8472.8|8592.97|8472.97|8592.7|8472.7|9
1654441350000|2022-06-05 15:02:30|8592.82|8472.82|8592.92|8472.92|8592.92|8472.92|8592.55|8472.55|7
1654441360000|2022-06-05 15:02:40|8592.89|8472.89|8593.23|8473.23|8593.36|8473.36|8592.89|8472.89|7
1654441370000|2022-06-05 15:02:50|8593.21|8473.21|8591.31|8471.31|8593.21|8473.21|8591.31|8471.31|9
1654441380000|2022-06-05 15:03:00|8591.15|8471.15|8590.1|8470.1|8591.15|8471.15|8590.1|8470.1|10
1654441390000|2022-06-05 15:03:10|8590|8470|8589.64|8469.64|8590|8470|8589.52|8469.52|8
1654441400000|2022-06-05 15:03:20|8589.67|8469.67|8589.52|8469.52|8589.86|8469.86|8589.52|8469.52|10
1654441410000|2022-06-05 15:03:30|8589.65|8469.65|8588.97|8468.97|8589.65|8469.65|8588.97|8468.97|9
1654441420000|2022-06-05 15:03:40|8588.98|8468.98|8588.23|8468.23|8589.06|8469.06|8588.23|8468.23|10
1654441430000|2022-06-05 15:03:50|8588.33|8468.33|8587.25|8467.25|8588.33|8468.33|8587.2|8467.2|9
1654441440000|2022-06-05 15:04:00|8587.23|8467.23|8586.29|8466.29|8587.26|8467.26|8586.24|8466.24|7
1654441450000|2022-06-05 15:04:10|8586.24|8466.24|8586.02|8466.02|8586.27|8466.27|8585.97|8465.97|10
1654441460000|2022-06-05 15:04:20|8586.15|8466.15|8585.71|8465.71|8586.19|8466.19|8585.71|8465.71|8
1654441470000|2022-06-05 15:04:30|8585.39|8465.39|8585.54|8465.54|8585.58|8465.58|8585.25|8465.25|9
1654441480000|2022-06-05 15:04:40|8585.64|8465.64|8586.09|8466.09|8586.48|8466.48|8585.64|8465.64|9
1654441490000|2022-06-05 15:04:50|8585.92|8465.92|8585.1|8465.1|8585.92|8465.92|8585.08|8465.08|10
1654441500000|2022-06-05 15:05:00|8584.88|8464.88|8584.44|8464.44|8584.88|8464.88|8584.18|8464.18|9
1654441510000|2022-06-05 15:05:10|8584.43|8464.43|8583.58|8463.58|8584.71|8464.71|8583.45|8463.45|9
1654441520000|2022-06-05 15:05:20|8583.62|8463.62|8583.58|8463.58|8583.68|8463.68|8583.42|8463.42|8
1654441530000|2022-06-05 15:05:30|8583.33|8463.33|8583.46|8463.46|8583.46|8463.46|8583.28|8463.28|8
1654441540000|2022-06-05 15:05:40|8583.2|8463.2|8583.52|8463.52|8583.52|8463.52|8583.2|8463.2|6
1654441550000|2022-06-05 15:05:50|8583.58|8463.58|8584.02|8464.02|8584.1|8464.1|8583.58|8463.58|9
1654441560000|2022-06-05 15:06:00|8584.03|8464.03|8584.15|8464.15|8584.2|8464.2|8584.03|8464.03|10
1654441570000|2022-06-05 15:06:10|8584.21|8464.21|8584.99|8464.99|8584.99|8464.99|8584.17|8464.17|9
1654441580000|2022-06-05 15:06:20|8585.02|8465.02|8585.15|8465.15|8585.15|8465.15|8584.82|8464.82|8
1654441590000|2022-06-05 15:06:30|8585.3|8465.3|8586.33|8466.33|8586.33|8466.33|8585.25|8465.25|8
1654441600000|2022-06-05 15:06:40|8586.36|8466.36|8586.52|8466.52|8586.52|8466.52|8586.33|8466.33|7
1654441610000|2022-06-05 15:06:50|8586.7|8466.7|8586.81|8466.81|8586.89|8466.89|8586.58|8466.58|7
1654441620000|2022-06-05 15:07:00|8587.06|8467.06|8587.02|8467.02|8587.09|8467.09|8586.96|8466.96|8
1654441630000|2022-06-05 15:07:10|8586.98|8466.98|8585.71|8465.71|8586.98|8466.98|8585.71|8465.71|7
1654441640000|2022-06-05 15:07:20|8585.72|8465.72|8585.48|8465.48|8585.85|8465.85|8585.48|8465.48|9
1654441650000|2022-06-05 15:07:30|8585.45|8465.45|8585.11|8465.11|8585.45|8465.45|8584.97|8464.97|9
1654441660000|2022-06-05 15:07:40|8585.2|8465.2|8584.8|8464.8|8585.2|8465.2|8584.8|8464.8|7
1654441670000|2022-06-05 15:07:50|8584.86|8464.86|8585.06|8465.06|8585.06|8465.06|8584.77|8464.77|9
1654441680000|2022-06-05 15:08:00|8585|8465|8585.41|8465.41|8585.42|8465.42|8585|8465|9
1654441690000|2022-06-05 15:08:10|8585.46|8465.46|8585.94|8465.94|8585.94|8465.94|8585.46|8465.46|7
1654441700000|2022-06-05 15:08:20|8586.07|8466.07|8586.75|8466.75|8586.75|8466.75|8586.07|8466.07|8
1654441710000|2022-06-05 15:08:30|8586.9|8466.9|8587.62|8467.62|8587.62|8467.62|8586.71|8466.71|7
1654441720000|2022-06-05 15:08:40|8587.8|8467.8|8588.42|8468.42|8588.5|8468.5|8587.8|8467.8|8
1654441730000|2022-06-05 15:08:50|8588.41|8468.41|8588.8|8468.8|8588.96|8468.96|8588.41|8468.41|10
1654441740000|2022-06-05 15:09:00|8588.71|8468.71|8588.66|8468.66|8588.82|8468.82|8588.61|8468.61|9
1654441750000|2022-06-05 15:09:10|8588.63|8468.63|8588.99|8468.99|8588.99|8468.99|8588.61|8468.61|9
1654441760000|2022-06-05 15:09:20|8588.74|8468.74|8589.19|8469.19|8589.19|8469.19|8588.68|8468.68|9
1654441770000|2022-06-05 15:09:30|8589.21|8469.21|8589.56|8469.56|8589.8|8469.8|8589.21|8469.21|8
1654441780000|2022-06-05 15:09:40|8589.69|8469.69|8590.78|8470.78|8590.78|8470.78|8589.61|8469.61|8
1654441790000|2022-06-05 15:09:50|8591.01|8471.01|8590.71|8470.71|8591.15|8471.15|8590.71|8470.71|7
1654441800000|2022-06-05 15:10:00|8590.78|8470.78|8589.21|8469.21|8590.78|8470.78|8589.21|8469.21|10
1654441810000|2022-06-05 15:10:10|8589.16|8469.16|8589.5|8469.5|8589.57|8469.57|8589.06|8469.06|8
1654441820000|2022-06-05 15:10:20|8589.6|8469.6|8591.89|8471.89|8591.89|8471.89|8589.6|8469.6|9
1654441830000|2022-06-05 15:10:30|8591.9|8471.9|8593.94|8473.94|8593.94|8473.94|8591.9|8471.9|9
1654441840000|2022-06-05 15:10:40|8594.01|8474.01|8594.61|8474.61|8594.65|8474.65|8594.01|8474.01|10
1654441850000|2022-06-05 15:10:50|8594.55|8474.55|8594.9|8474.9|8595.08|8475.08|8594.5|8474.5|10
1654441860000|2022-06-05 15:11:00|8594.88|8474.88|8594.23|8474.23|8594.89|8474.89|8594.16|8474.16|9
1654441870000|2022-06-05 15:11:10|8594.21|8474.21|8593.48|8473.48|8594.37|8474.37|8593.48|8473.48|10
1654441880000|2022-06-05 15:11:20|8593.47|8473.47|8594.63|8474.63|8594.63|8474.63|8593.47|8473.47|10
1654441890000|2022-06-05 15:11:30|8594.91|8474.91|8594.96|8474.96|8595.11|8475.11|8594.81|8474.81|9
1654441900000|2022-06-05 15:11:40|8594.94|8474.94|8595.33|8475.33|8595.33|8475.33|8594.91|8474.91|10
1654441910000|2022-06-05 15:11:50|8595.31|8475.31|8594.98|8474.98|8595.31|8475.31|8594.89|8474.89|10
1654441920000|2022-06-05 15:12:00|8595.05|8475.05|8594.94|8474.94|8595.09|8475.09|8594.94|8474.94|7
1654441930000|2022-06-05 15:12:10|8594.81|8474.81|8595.49|8475.49|8595.49|8475.49|8594.72|8474.72|10
1654441940000|2022-06-05 15:12:20|8595.44|8475.44|8595.16|8475.16|8595.44|8475.44|8595.08|8475.08|7
1654441950000|2022-06-05 15:12:30|8595.12|8475.12|8593.93|8473.93|8595.12|8475.12|8593.93|8473.93|10
1654441960000|2022-06-05 15:12:40|8593.95|8473.95|8595.26|8475.26|8595.46|8475.46|8593.86|8473.86|10
1654441970000|2022-06-05 15:12:50|8595.42|8475.42|8595.56|8475.56|8595.66|8475.66|8595.42|8475.42|10
1654441980000|2022-06-05 15:13:00|8595.55|8475.55|8592.62|8472.62|8595.55|8475.55|8592.62|8472.62|10
1654441990000|2022-06-05 15:13:10|8592.54|8472.54|8591.41|8471.41|8592.59|8472.59|8591.41|8471.41|10
1654442000000|2022-06-05 15:13:20|8591.32|8471.32|8590.4|8470.4|8591.41|8471.41|8590.4|8470.4|10
1654442010000|2022-06-05 15:13:30|8590.34|8470.34|8589.52|8469.52|8590.34|8470.34|8589.52|8469.52|8
1654442020000|2022-06-05 15:13:40|8589.42|8469.42|8589.07|8469.07|8589.42|8469.42|8588.8|8468.8|10
1654442030000|2022-06-05 15:13:50|8589.2|8469.2|8587.19|8467.19|8589.2|8469.2|8587.02|8467.02|10
1654442040000|2022-06-05 15:14:00|8587.25|8467.25|8587.81|8467.81|8588.02|8468.02|8587.19|8467.19|9
1654442050000|2022-06-05 15:14:10|8588.04|8468.04|8588.24|8468.24|8588.24|8468.24|8587.89|8467.89|9
1654442060000|2022-06-05 15:14:20|8588.4|8468.4|8588.07|8468.07|8588.6|8468.6|8588.07|8468.07|9
1654442070000|2022-06-05 15:14:30|8588.03|8468.03|8587.54|8467.54|8588.03|8468.03|8587.51|8467.51|9
1654442080000|2022-06-05 15:14:40|8587.25|8467.25|8587.69|8467.69|8587.69|8467.69|8587.25|8467.25|8
1654442090000|2022-06-05 15:14:50|8587.61|8467.61|8587.52|8467.52|8587.79|8467.79|8587.52|8467.52|9
1654442100000|2022-06-05 15:15:00|8587.61|8467.61|8587.03|8467.03|8587.61|8467.61|8586.97|8466.97|10
1654442110000|2022-06-05 15:15:10|8587.01|8467.01|8586.87|8466.87|8587.18|8467.18|8586.87|8466.87|7
1654442120000|2022-06-05 15:15:20|8586.7|8466.7|8586.85|8466.85|8586.93|8466.93|8586.63|8466.63|10
1654442130000|2022-06-05 15:15:30|8586.89|8466.89|8586.42|8466.42|8586.92|8466.92|8586.42|8466.42|8
1654442140000|2022-06-05 15:15:40|8586.4|8466.4|8586.3|8466.3|8586.5|8466.5|8586.19|8466.19|10
1654442150000|2022-06-05 15:15:50|8586.25|8466.25|8586.02|8466.02|8586.4|8466.4|8586.02|8466.02|7
1654442160000|2022-06-05 15:16:00|8586.28|8466.28|8586.31|8466.31|8586.56|8466.56|8586.28|8466.28|10
1654442170000|2022-06-05 15:16:10|8586.28|8466.28|8586.3|8466.3|8586.37|8466.37|8586.24|8466.24|8
1654442180000|2022-06-05 15:16:20|8586.36|8466.36|8586.18|8466.18|8586.53|8466.53|8586.13|8466.13|10
1654442190000|2022-06-05 15:16:30|8585.29|8465.29|8584.7|8464.7|8585.29|8465.29|8584.7|8464.7|9
1654442200000|2022-06-05 15:16:40|8584.62|8464.62|8585.52|8465.52|8585.52|8465.52|8584.62|8464.62|8
1654442210000|2022-06-05 15:16:50|8585.54|8465.54|8585.97|8465.97|8585.97|8465.97|8585.49|8465.49|9
1654442220000|2022-06-05 15:17:00|8585.98|8465.98|8585.52|8465.52|8585.98|8465.98|8585.52|8465.52|8
1654442230000|2022-06-05 15:17:10|8585.27|8465.27|8585.02|8465.02|8585.27|8465.27|8584.92|8464.92|6
1654442240000|2022-06-05 15:17:20|8584.78|8464.78|8584.61|8464.61|8584.78|8464.78|8584.6|8464.6|8
1654442250000|2022-06-05 15:17:30|8584.57|8464.57|8583.95|8463.95|8584.57|8464.57|8583.95|8463.95|10
1654442260000|2022-06-05 15:17:40|8583.96|8463.96|8582.93|8462.93|8583.96|8463.96|8582.93|8462.93|7
1654442270000|2022-06-05 15:17:50|8583|8463|8582.05|8462.05|8583.04|8463.04|8582.05|8462.05|10
1654442280000|2022-06-05 15:18:00|8582.07|8462.07|8582.61|8462.61|8582.61|8462.61|8581.91|8461.91|8
1654442290000|2022-06-05 15:18:10|8582.66|8462.66|8582.93|8462.93|8582.93|8462.93|8582.62|8462.62|10
1654442300000|2022-06-05 15:18:20|8582.9|8462.9|8582.78|8462.78|8582.9|8462.9|8582.47|8462.47|9
1654442310000|2022-06-05 15:18:30|8582.74|8462.74|8583.38|8463.38|8583.43|8463.43|8582.63|8462.63|10
1654442320000|2022-06-05 15:18:40|8583.32|8463.32|8582.92|8462.92|8583.32|8463.32|8582.83|8462.83|8
1654442330000|2022-06-05 15:18:50|8583.08|8463.08|8582.9|8462.9|8583.13|8463.13|8582.9|8462.9|8
1654442340000|2022-06-05 15:19:00|8583.01|8463.01|8583.64|8463.64|8583.68|8463.68|8583.01|8463.01|10
1654442350000|2022-06-05 15:19:10|8583.62|8463.62|8585.62|8465.62|8585.62|8465.62|8583.62|8463.62|10
1654442360000|2022-06-05 15:19:20|8585.79|8465.79|8587.24|8467.24|8587.25|8467.25|8585.79|8465.79|10
1654442370000|2022-06-05 15:19:30|8587.37|8467.37|8588.22|8468.22|8588.22|8468.22|8587.37|8467.37|7
1654442380000|2022-06-05 15:19:40|8588.18|8468.18|8588.14|8468.14|8588.25|8468.25|8588.07|8468.07|8
1654442390000|2022-06-05 15:19:50|8587.89|8467.89|8588.47|8468.47|8588.5|8468.5|8587.78|8467.78|10
1654442400000|2022-06-05 15:20:00|8588.42|8468.42|8588.65|8468.65|8588.65|8468.65|8588.4|8468.4|8
1654442410000|2022-06-05 15:20:10|8589.14|8469.14|8589.54|8469.54|8589.54|8469.54|8589.1|8469.1|8
1654442420000|2022-06-05 15:20:20|8589.57|8469.57|8589.49|8469.49|8589.66|8469.66|8589.48|8469.48|7
1654442430000|2022-06-05 15:20:30|8589.5|8469.5|8590.1|8470.1|8590.1|8470.1|8589.5|8469.5|4
1654442440000|2022-06-05 15:20:40|8590.08|8470.08|8590.03|8470.03|8590.11|8470.11|8590.03|8470.03|5
1654442450000|2022-06-05 15:20:50|8590.06|8470.06|8590.87|8470.87|8590.9|8470.9|8590.06|8470.06|10
1654442460000|2022-06-05 15:21:00|8590.97|8470.97|8592.31|8472.31|8592.31|8472.31|8590.97|8470.97|10
1654442470000|2022-06-05 15:21:10|8592.5|8472.5|8593.95|8473.95|8593.95|8473.95|8592.5|8472.5|10
1654442480000|2022-06-05 15:21:20|8593.93|8473.93|8594.32|8474.32|8594.33|8474.33|8593.89|8473.89|9
1654442490000|2022-06-05 15:21:30|8594.26|8474.26|8596.82|8476.82|8596.82|8476.82|8594.26|8474.26|9
1654442500000|2022-06-05 15:21:40|8598.57|8478.57|8606.14|8486.14|8606.3|8486.3|8598.57|8478.57|10
1654442510000|2022-06-05 15:21:50|8606.32|8486.32|8606.06|8486.06|8606.35|8486.35|8605.59|8485.59|10
1654442520000|2022-06-05 15:22:00|8606.17|8486.17|8607.71|8487.71|8607.71|8487.71|8605.85|8485.85|10
1654442530000|2022-06-05 15:22:10|8607.78|8487.78|8609.11|8489.11|8609.12|8489.12|8607.39|8487.39|10
1654442540000|2022-06-05 15:22:20|8609.12|8489.12|8609.14|8489.14|8609.2|8489.2|8608.55|8488.55|10
1654442550000|2022-06-05 15:22:30|8609.04|8489.04|8609.13|8489.13|8609.34|8489.34|8608.99|8488.99|9
1654442560000|2022-06-05 15:22:40|8609.29|8489.29|8608.84|8488.84|8609.29|8489.29|8608.65|8488.65|10
1654442570000|2022-06-05 15:22:50|8608.94|8488.94|8608.91|8488.91|8609.13|8489.13|8608.7|8488.7|10
1654442580000|2022-06-05 15:23:00|8608.55|8488.55|8608.44|8488.44|8608.55|8488.55|8608.04|8488.04|10
1654442590000|2022-06-05 15:23:10|8608.76|8488.76|8608.67|8488.67|8609.55|8489.55|8608.53|8488.53|10
1654442600000|2022-06-05 15:23:20|8608.97|8488.97|8610.62|8490.62|8610.9|8490.9|8608.97|8488.97|10
1654442610000|2022-06-05 15:23:30|8610.61|8490.61|8611.02|8491.02|8611.02|8491.02|8610.61|8490.61|10
1654442620000|2022-06-05 15:23:40|8611.22|8491.22|8612.07|8492.07|8612.62|8492.62|8611.06|8491.06|10
1654442630000|2022-06-05 15:23:50|8612.01|8492.01|8611.49|8491.49|8612.11|8492.11|8611.49|8491.49|9
1654442640000|2022-06-05 15:24:00|8611.5|8491.5|8611.13|8491.13|8611.68|8491.68|8611.13|8491.13|10
1654442650000|2022-06-05 15:24:10|8610.69|8490.69|8610.32|8490.32|8610.99|8490.99|8609.97|8489.97|10
1654442660000|2022-06-05 15:24:20|8610.64|8490.64|8609.78|8489.78|8610.64|8490.64|8609.68|8489.68|9
1654442670000|2022-06-05 15:24:30|8609.9|8489.9|8609.27|8489.27|8610.24|8490.24|8608.99|8488.99|10
1654442680000|2022-06-05 15:24:40|8609.3|8489.3|8608.25|8488.25|8609.3|8489.3|8608.25|8488.25|10
1654442690000|2022-06-05 15:24:50|8608.71|8488.71|8607.78|8487.78|8608.92|8488.92|8607.73|8487.73|9
1654442700000|2022-06-05 15:25:00|8607.66|8487.66|8607.35|8487.35|8607.66|8487.66|8607.24|8487.24|10
1654442710000|2022-06-05 15:25:10|8607.1|8487.1|8606.83|8486.83|8607.23|8487.23|8606.83|8486.83|10
1654442720000|2022-06-05 15:25:20|8606.69|8486.69|8605.05|8485.05|8606.72|8486.72|8605.05|8485.05|10
1654442730000|2022-06-05 15:25:30|8604.94|8484.94|8604.06|8484.06|8605.22|8485.22|8604.06|8484.06|8
1654442740000|2022-06-05 15:25:40|8604.02|8484.02|8603.69|8483.69|8604.02|8484.02|8603.69|8483.69|9
1654442750000|2022-06-05 15:25:50|8603.54|8483.54|8602.93|8482.93|8603.78|8483.78|8602.54|8482.54|8
1654442760000|2022-06-05 15:26:00|8602.81|8482.81|8603.07|8483.07|8603.11|8483.11|8602.81|8482.81|8
1654442770000|2022-06-05 15:26:10|8603.1|8483.1|8602.86|8482.86|8603.21|8483.21|8602.86|8482.86|9
1654442780000|2022-06-05 15:26:20|8602.3|8482.3|8600.81|8480.81|8602.3|8482.3|8600.81|8480.81|10
1654442790000|2022-06-05 15:26:30|8600.65|8480.65|8600.17|8480.17|8600.65|8480.65|8600.11|8480.11|10
1654442800000|2022-06-05 15:26:40|8600.1|8480.1|8599.44|8479.44|8600.36|8480.36|8599.41|8479.41|10
1654442810000|2022-06-05 15:26:50|8599.49|8479.49|8599|8479|8599.49|8479.49|8598.97|8478.97|7
1654442820000|2022-06-05 15:27:00|8599.43|8479.43|8600.01|8480.01|8600.03|8480.03|8599.28|8479.28|10
1654442830000|2022-06-05 15:27:10|8599.88|8479.88|8600.19|8480.19|8600.28|8480.28|8599.88|8479.88|9
1654442840000|2022-06-05 15:27:20|8600.25|8480.25|8599.88|8479.88|8600.35|8480.35|8599.88|8479.88|9
1654442850000|2022-06-05 15:27:30|8599.87|8479.87|8599.78|8479.78|8599.93|8479.93|8599.78|8479.78|9
1654442860000|2022-06-05 15:27:40|8599.79|8479.79|8599.77|8479.77|8599.81|8479.81|8599.61|8479.61|9
1654442870000|2022-06-05 15:27:50|8599.64|8479.64|8598.97|8478.97|8599.64|8479.64|8598.85|8478.85|9
1654442880000|2022-06-05 15:28:00|8598.9|8478.9|8598.96|8478.96|8599.19|8479.19|8598.8|8478.8|9
1654442890000|2022-06-05 15:28:10|8599.05|8479.05|8598.79|8478.79|8599.18|8479.18|8598.79|8478.79|10
1654442900000|2022-06-05 15:28:20|8598.83|8478.83|8597.88|8477.88|8598.83|8478.83|8597.88|8477.88|10
1654442910000|2022-06-05 15:28:30|8597.67|8477.67|8597.93|8477.93|8597.93|8477.93|8597.46|8477.46|10
1654442920000|2022-06-05 15:28:40|8598.01|8478.01|8596.67|8476.67|8598.13|8478.13|8596.63|8476.63|10
1654442930000|2022-06-05 15:28:50|8596.7|8476.7|8596.02|8476.02|8596.7|8476.7|8596.02|8476.02|9
1654442940000|2022-06-05 15:29:00|8596.08|8476.08|8595.93|8475.93|8596.23|8476.23|8595.93|8475.93|8
1654442950000|2022-06-05 15:29:10|8595.85|8475.85|8596.12|8476.12|8596.22|8476.22|8595.85|8475.85|10
1654442960000|2022-06-05 15:29:20|8595.9|8475.9|8596.04|8476.04|8596.04|8476.04|8595.79|8475.79|10
1654442970000|2022-06-05 15:29:30|8595.86|8475.86|8595.54|8475.54|8596.02|8476.02|8595.54|8475.54|10
1654442980000|2022-06-05 15:29:40|8595.61|8475.61|8595.3|8475.3|8595.62|8475.62|8595.26|8475.26|10
1654442990000|2022-06-05 15:29:50|8595.47|8475.47|8595.6|8475.6|8595.6|8475.6|8594.97|8474.97|9
1654443000000|2022-06-05 15:30:00|8595.54|8475.54|8597.01|8477.01|8597.01|8477.01|8595.38|8475.38|10
1654443010000|2022-06-05 15:30:10|8596.95|8476.95|8596.5|8476.5|8596.95|8476.95|8596.5|8476.5|8
1654443020000|2022-06-05 15:30:20|8596.27|8476.27|8595.95|8475.95|8596.38|8476.38|8595.94|8475.94|9
1654443030000|2022-06-05 15:30:30|8595.62|8475.62|8594.71|8474.71|8595.62|8475.62|8594.71|8474.71|8
1654443040000|2022-06-05 15:30:40|8594.67|8474.67|8594.67|8474.67|8594.81|8474.81|8594.52|8474.52|10
1654443050000|2022-06-05 15:30:50|8594.62|8474.62|8594.6|8474.6|8594.63|8474.63|8594.42|8474.42|9
1654443060000|2022-06-05 15:31:00|8594.39|8474.39|8592.83|8472.83|8594.39|8474.39|8592.83|8472.83|10
1654443070000|2022-06-05 15:31:10|8592.75|8472.75|8591.83|8471.83|8592.75|8472.75|8591.83|8471.83|10
1654443080000|2022-06-05 15:31:20|8591.62|8471.62|8590.78|8470.78|8591.79|8471.79|8590.7|8470.7|10
1654443090000|2022-06-05 15:31:30|8589.89|8469.89|8590.12|8470.12|8590.15|8470.15|8589.58|8469.58|9
1654443100000|2022-06-05 15:31:40|8590.32|8470.32|8591.15|8471.15|8591.3|8471.3|8590.32|8470.32|10
1654443110000|2022-06-05 15:31:50|8591.16|8471.16|8591.67|8471.67|8591.67|8471.67|8590.93|8470.93|10
1654443120000|2022-06-05 15:32:00|8591.89|8471.89|8593.6|8473.6|8593.6|8473.6|8591.77|8471.77|10
1654443130000|2022-06-05 15:32:10|8593.81|8473.81|8594.83|8474.83|8595.02|8475.02|8593.81|8473.81|10
1654443140000|2022-06-05 15:32:20|8595.14|8475.14|8594.53|8474.53|8595.47|8475.47|8594.53|8474.53|10
1654443150000|2022-06-05 15:32:30|8594.5|8474.5|8594.8|8474.8|8594.9|8474.9|8594.5|8474.5|10
1654443160000|2022-06-05 15:32:40|8594.89|8474.89|8594.58|8474.58|8594.89|8474.89|8594.23|8474.23|8
1654443170000|2022-06-05 15:32:50|8594.71|8474.71|8594.2|8474.2|8594.8|8474.8|8594.2|8474.2|10
1654443180000|2022-06-05 15:33:00|8594.13|8474.13|8593.44|8473.44|8594.13|8474.13|8593.44|8473.44|10
1654443190000|2022-06-05 15:33:10|8593.17|8473.17|8593.69|8473.69|8593.69|8473.69|8593.17|8473.17|10
1654443200000|2022-06-05 15:33:20|8593.74|8473.74|8594.08|8474.08|8594.08|8474.08|8593.74|8473.74|8
1654443210000|2022-06-05 15:33:30|8593.93|8473.93|8594.03|8474.03|8594.03|8474.03|8593.82|8473.82|10
1654443220000|2022-06-05 15:33:40|8594.04|8474.04|8593.4|8473.4|8594.04|8474.04|8593.4|8473.4|8
1654443230000|2022-06-05 15:33:50|8593.43|8473.43|8593.64|8473.64|8593.64|8473.64|8593.42|8473.42|9
1654443240000|2022-06-05 15:34:00|8593.77|8473.77|8593.98|8473.98|8594.01|8474.01|8593.77|8473.77|8
1654443250000|2022-06-05 15:34:10|8593.89|8473.89|8593.72|8473.72|8593.89|8473.89|8593.68|8473.68|9
1654443260000|2022-06-05 15:34:20|8593.64|8473.64|8595.21|8475.21|8595.24|8475.24|8593.64|8473.64|10
1654443270000|2022-06-05 15:34:30|8595.27|8475.27|8599.8|8479.8|8599.8|8479.8|8595.27|8475.27|10
1654443280000|2022-06-05 15:34:40|8599.88|8479.88|8599.96|8479.96|8600.12|8480.12|8599.75|8479.75|9
1654443290000|2022-06-05 15:34:50|8600.19|8480.19|8600.22|8480.22|8600.52|8480.52|8600.19|8480.19|9
1654443300000|2022-06-05 15:35:00|8600.33|8480.33|8600.19|8480.19|8600.34|8480.34|8600.16|8480.16|9
1654443310000|2022-06-05 15:35:10|8600.17|8480.17|8600.41|8480.41|8600.67|8480.67|8600.17|8480.17|9
1654443320000|2022-06-05 15:35:20|8601.37|8481.37|8601.79|8481.79|8601.79|8481.79|8601.37|8481.37|8
1654443330000|2022-06-05 15:35:30|8601.71|8481.71|8602.36|8482.36|8602.39|8482.39|8601.71|8481.71|9
1654443340000|2022-06-05 15:35:40|8602.33|8482.33|8602.69|8482.69|8602.69|8482.69|8602.33|8482.33|10
1654443350000|2022-06-05 15:35:50|8602.82|8482.82|8602.79|8482.79|8602.82|8482.82|8602.51|8482.51|8
1654443360000|2022-06-05 15:36:00|8602.58|8482.58|8602.89|8482.89|8602.89|8482.89|8602.58|8482.58|8
1654443370000|2022-06-05 15:36:10|8602.88|8482.88|8602.64|8482.64|8602.93|8482.93|8602.64|8482.64|9
1654443380000|2022-06-05 15:36:20|8602.48|8482.48|8601.82|8481.82|8602.48|8482.48|8601.82|8481.82|6
1654443390000|2022-06-05 15:36:30|8601.79|8481.79|8602.02|8482.02|8602.02|8482.02|8601.79|8481.79|8
1654443400000|2022-06-05 15:36:40|8602.05|8482.05|8602.1|8482.1|8602.16|8482.16|8601.98|8481.98|6
1654443410000|2022-06-05 15:36:50|8602.12|8482.12|8602.14|8482.14|8602.16|8482.16|8602.04|8482.04|7
1654443420000|2022-06-05 15:37:00|8601.95|8481.95|8602.09|8482.09|8602.12|8482.12|8601.91|8481.91|9
1654443430000|2022-06-05 15:37:10|8602.05|8482.05|8602.15|8482.15|8602.17|8482.17|8602.05|8482.05|6
1654443440000|2022-06-05 15:37:20|8602.39|8482.39|8602.37|8482.37|8602.42|8482.42|8602.3|8482.3|9
1654443450000|2022-06-05 15:37:30|8602.39|8482.39|8599.72|8479.72|8602.39|8482.39|8599.25|8479.25|9
1654443460000|2022-06-05 15:37:40|8599.8|8479.8|8600.22|8480.22|8600.22|8480.22|8599.74|8479.74|9
1654443470000|2022-06-05 15:37:50|8600.43|8480.43|8601.06|8481.06|8601.06|8481.06|8600.43|8480.43|10
1654443480000|2022-06-05 15:38:00|8601.11|8481.11|8601.2|8481.2|8601.25|8481.25|8600.92|8480.92|9
1654443490000|2022-06-05 15:38:10|8601.12|8481.12|8602.01|8482.01|8602.01|8482.01|8601.12|8481.12|8
1654443500000|2022-06-05 15:38:20|8602.95|8482.95|8603.25|8483.25|8603.25|8483.25|8602.56|8482.56|10
1654443510000|2022-06-05 15:38:30|8603.18|8483.18|8603|8483|8603.19|8483.19|8602.88|8482.88|8
1654443520000|2022-06-05 15:38:40|8603.61|8483.61|8603.33|8483.33|8603.61|8483.61|8603.33|8483.33|9
1654443530000|2022-06-05 15:38:50|8603.37|8483.37|8603.5|8483.5|8603.5|8483.5|8603.36|8483.36|7
1654443540000|2022-06-05 15:39:00|8603.47|8483.47|8604.21|8484.21|8604.21|8484.21|8603.47|8483.47|10
1654443550000|2022-06-05 15:39:10|8604.17|8484.17|8603.54|8483.54|8604.17|8484.17|8603.32|8483.32|9
1654443560000|2022-06-05 15:39:20|8603.64|8483.64|8604.53|8484.53|8604.69|8484.69|8603.62|8483.62|9
1654443570000|2022-06-05 15:39:30|8605.32|8485.32|8609.21|8489.21|8609.21|8489.21|8605.32|8485.32|10
1654443580000|2022-06-05 15:39:40|8609.48|8489.48|8608.87|8488.87|8609.89|8489.89|8608.87|8488.87|10
1654443590000|2022-06-05 15:39:50|8609.13|8489.13|8610.38|8490.38|8611.19|8491.19|8608.83|8488.83|10
1654443600000|2022-06-05 15:40:00|8610.5|8490.5|8611.85|8491.85|8611.85|8491.85|8610.5|8490.5|10
1654443610000|2022-06-05 15:40:10|8611.59|8491.59|8611.85|8491.85|8611.85|8491.85|8610.44|8490.44|10
1654443620000|2022-06-05 15:40:20|8612.13|8492.13|8612.53|8492.53|8612.66|8492.66|8612.06|8492.06|10
1654443630000|2022-06-05 15:40:30|8612.04|8492.04|8612.01|8492.01|8612.32|8492.32|8611.79|8491.79|9
1654443640000|2022-06-05 15:40:40|8611.84|8491.84|8611.24|8491.24|8611.84|8491.84|8610.82|8490.82|10
1654443650000|2022-06-05 15:40:50|8611.15|8491.15|8610.83|8490.83|8611.15|8491.15|8610.71|8490.71|9
1654443660000|2022-06-05 15:41:00|8610.96|8490.96|8610.87|8490.87|8611.04|8491.04|8610.55|8490.55|9
1654443670000|2022-06-05 15:41:10|8610.81|8490.81|8611.65|8491.65|8611.84|8491.84|8610.81|8490.81|10
1654443680000|2022-06-05 15:41:20|8610.76|8490.76|8611.97|8491.97|8612.8|8492.8|8610.76|8490.76|10
1654443690000|2022-06-05 15:41:30|8611.78|8491.78|8612.12|8492.12|8612.12|8492.12|8611.62|8491.62|7
1654443700000|2022-06-05 15:41:40|8612.31|8492.31|8613.25|8493.25|8613.26|8493.26|8612.31|8492.31|10
1654443710000|2022-06-05 15:41:50|8613.18|8493.18|8617.81|8497.81|8617.81|8497.81|8613.18|8493.18|10
1654443720000|2022-06-05 15:42:00|8619.47|8499.47|8618.81|8498.81|8619.47|8499.47|8618.28|8498.28|10
1654443730000|2022-06-05 15:42:10|8618.5|8498.5|8617.85|8497.85|8618.75|8498.75|8617.85|8497.85|10
1654443740000|2022-06-05 15:42:20|8618.08|8498.08|8615.8|8495.8|8618.08|8498.08|8615.8|8495.8|10
1654443750000|2022-06-05 15:42:30|8615.37|8495.37|8615.47|8495.47|8615.69|8495.69|8615.23|8495.23|10
1654443760000|2022-06-05 15:42:40|8614.81|8494.81|8615.4|8495.4|8615.4|8495.4|8614.79|8494.79|8
1654443770000|2022-06-05 15:42:50|8615.39|8495.39|8614.76|8494.76|8615.42|8495.42|8614.76|8494.76|10
1654443780000|2022-06-05 15:43:00|8614.74|8494.74|8614.34|8494.34|8614.74|8494.74|8614.17|8494.17|10
1654443790000|2022-06-05 15:43:10|8614.25|8494.25|8613.6|8493.6|8614.25|8494.25|8613.43|8493.43|10
1654443800000|2022-06-05 15:43:20|8613.5|8493.5|8612.99|8492.99|8613.82|8493.82|8612.99|8492.99|10
1654443810000|2022-06-05 15:43:30|8612.75|8492.75|8612.68|8492.68|8612.89|8492.89|8612.56|8492.56|8
1654443820000|2022-06-05 15:43:40|8612.87|8492.87|8612.92|8492.92|8612.92|8492.92|8612.62|8492.62|8
1654443830000|2022-06-05 15:43:50|8612.82|8492.82|8613.07|8493.07|8613.1|8493.1|8612.82|8492.82|10
1654443840000|2022-06-05 15:44:00|8613.25|8493.25|8613.08|8493.08|8613.25|8493.25|8613.05|8493.05|10
1654443850000|2022-06-05 15:44:10|8613.16|8493.16|8612.99|8492.99|8613.33|8493.33|8612.96|8492.96|10
1654443860000|2022-06-05 15:44:20|8612.75|8492.75|8612.29|8492.29|8612.75|8492.75|8612.27|8492.27|9
1654443870000|2022-06-05 15:44:30|8612.33|8492.33|8612.26|8492.26|8612.33|8492.33|8612.15|8492.15|8
1654443880000|2022-06-05 15:44:40|8612.17|8492.17|8612|8492|8612.2|8492.2|8612|8492|7
1654443890000|2022-06-05 15:44:50|8611.9|8491.9|8611.92|8491.92|8611.96|8491.96|8611.73|8491.73|8
1654443900000|2022-06-05 15:45:00|8611.78|8491.78|8611.97|8491.97|8611.97|8491.97|8611.44|8491.44|9
1654443910000|2022-06-05 15:45:10|8612.23|8492.23|8612.8|8492.8|8612.9|8492.9|8612.23|8492.23|10
1654443920000|2022-06-05 15:45:20|8612.74|8492.74|8613.12|8493.12|8613.2|8493.2|8612.72|8492.72|10
1654443930000|2022-06-05 15:45:30|8613.06|8493.06|8612.39|8492.39|8613.18|8493.18|8612.39|8492.39|9
1654443940000|2022-06-05 15:45:40|8612.43|8492.43|8611.83|8491.83|8612.43|8492.43|8611.75|8491.75|7
1654443950000|2022-06-05 15:45:50|8611.78|8491.78|8611.5|8491.5|8611.79|8491.79|8611.5|8491.5|6
1654443960000|2022-06-05 15:46:00|8610.92|8490.92|8609.56|8489.56|8610.93|8490.93|8609.39|8489.39|10
1654443970000|2022-06-05 15:46:10|8609.28|8489.28|8608.76|8488.76|8609.5|8489.5|8608.61|8488.61|10
1654443980000|2022-06-05 15:46:20|8608.66|8488.66|8608.9|8488.9|8608.9|8488.9|8608.63|8488.63|9
1654443990000|2022-06-05 15:46:30|8608.73|8488.73|8609.63|8489.63|8609.63|8489.63|8608.58|8488.58|10
1654444000000|2022-06-05 15:46:40|8609.6|8489.6|8609.69|8489.69|8609.71|8489.71|8609.47|8489.47|9
1654444010000|2022-06-05 15:46:50|8609.64|8489.64|8609.15|8489.15|8609.8|8489.8|8609.15|8489.15|9
1654444020000|2022-06-05 15:47:00|8609.27|8489.27|8609.22|8489.22|8609.37|8489.37|8609.17|8489.17|8
1654444030000|2022-06-05 15:47:10|8609.32|8489.32|8609.27|8489.27|8609.45|8489.45|8609.13|8489.13|9
1654444040000|2022-06-05 15:47:20|8609.1|8489.1|8609.26|8489.26|8609.43|8489.43|8608.99|8488.99|10
1654444050000|2022-06-05 15:47:30|8609.19|8489.19|8608.5|8488.5|8609.19|8489.19|8608.45|8488.45|10
1654444060000|2022-06-05 15:47:40|8608.51|8488.51|8608.37|8488.37|8608.52|8488.52|8608.22|8488.22|9
1654444070000|2022-06-05 15:47:50|8608.35|8488.35|8608.53|8488.53|8608.55|8488.55|8608.35|8488.35|8
1654444080000|2022-06-05 15:48:00|8608.41|8488.41|8608.34|8488.34|8608.61|8488.61|8608.34|8488.34|9
1654444090000|2022-06-05 15:48:10|8608.42|8488.42|8608.51|8488.51|8608.52|8488.52|8608.18|8488.18|9
1654444100000|2022-06-05 15:48:20|8609.02|8489.02|8609.92|8489.92|8609.92|8489.92|8609.02|8489.02|9
1654444110000|2022-06-05 15:48:30|8609.86|8489.86|8611|8491|8611|8491|8609.86|8489.86|9
1654444120000|2022-06-05 15:48:40|8611.16|8491.16|8612.06|8492.06|8612.06|8492.06|8611.16|8491.16|8
1654444130000|2022-06-05 15:48:50|8612.16|8492.16|8611.38|8491.38|8612.22|8492.22|8611.37|8491.37|9
1654444140000|2022-06-05 15:49:00|8611.44|8491.44|8613.97|8493.97|8613.97|8493.97|8611.35|8491.35|9
1654444150000|2022-06-05 15:49:10|8614.12|8494.12|8616.07|8496.07|8616.07|8496.07|8614.12|8494.12|10
1654444160000|2022-06-05 15:49:20|8616.25|8496.25|8621.1|8501.1|8621.1|8501.1|8616.25|8496.25|10
1654444170000|2022-06-05 15:49:30|8620.98|8500.98|8622.08|8502.08|8622.08|8502.08|8620.98|8500.98|10
1654444180000|2022-06-05 15:49:40|8621.96|8501.96|8621.52|8501.52|8622.26|8502.26|8621.52|8501.52|10
1654444190000|2022-06-05 15:49:50|8621.32|8501.32|8620.87|8500.87|8621.32|8501.32|8620.7|8500.7|10
1654444200000|2022-06-05 15:50:00|8620.9|8500.9|8621.62|8501.62|8621.63|8501.63|8620.9|8500.9|10
1654444210000|2022-06-05 15:50:10|8621.66|8501.66|8621.71|8501.71|8621.71|8501.71|8621.31|8501.31|9
1654444220000|2022-06-05 15:50:20|8621.5|8501.5|8621.95|8501.95|8621.99|8501.99|8621.5|8501.5|9
1654444230000|2022-06-05 15:50:30|8622|8502|8623.96|8503.96|8624.19|8504.19|8622|8502|10
1654444240000|2022-06-05 15:50:40|8623.92|8503.92|8625.12|8505.12|8625.24|8505.24|8623.92|8503.92|10
1654444250000|2022-06-05 15:50:50|8626.1|8506.1|8627.3|8507.3|8627.31|8507.31|8626.01|8506.01|10
1654444260000|2022-06-05 15:51:00|8627.04|8507.04|8625.88|8505.88|8627.04|8507.04|8625.88|8505.88|10
1654444270000|2022-06-05 15:51:10|8625.87|8505.87|8623.73|8503.73|8625.87|8505.87|8623.73|8503.73|9
1654444280000|2022-06-05 15:51:20|8623.94|8503.94|8621.23|8501.23|8624.06|8504.06|8621.23|8501.23|10
1654444290000|2022-06-05 15:51:30|8621.13|8501.13|8620.66|8500.66|8621.31|8501.31|8620.34|8500.34|10
1654444300000|2022-06-05 15:51:40|8620.44|8500.44|8620.97|8500.97|8621.22|8501.22|8620.44|8500.44|10
1654444310000|2022-06-05 15:51:50|8621.03|8501.03|8620.5|8500.5|8621.03|8501.03|8620.4|8500.4|10
1654444320000|2022-06-05 15:52:00|8620.69|8500.69|8620.38|8500.38|8620.69|8500.69|8620.22|8500.22|9
1654444330000|2022-06-05 15:52:10|8620.18|8500.18|8618.86|8498.86|8620.19|8500.19|8618.86|8498.86|10
1654444340000|2022-06-05 15:52:20|8618.89|8498.89|8618.91|8498.91|8618.99|8498.99|8618.72|8498.72|9
1654444350000|2022-06-05 15:52:30|8618.55|8498.55|8616.48|8496.48|8618.55|8498.55|8616.48|8496.48|10
1654444360000|2022-06-05 15:52:40|8616.45|8496.45|8616.54|8496.54|8617.08|8497.08|8616.4|8496.4|10
1654444370000|2022-06-05 15:52:50|8616.66|8496.66|8616.05|8496.05|8616.73|8496.73|8616.05|8496.05|9
1654444380000|2022-06-05 15:53:00|8616.13|8496.13|8615.7|8495.7|8616.39|8496.39|8615.65|8495.65|8
1654444390000|2022-06-05 15:53:10|8615.61|8495.61|8615.2|8495.2|8615.61|8495.61|8615.2|8495.2|9
1654444400000|2022-06-05 15:53:20|8615.4|8495.4|8615.58|8495.58|8615.58|8495.58|8615.13|8495.13|9
1654444410000|2022-06-05 15:53:30|8615.66|8495.66|8615.76|8495.76|8615.76|8495.76|8615.58|8495.58|10
1654444420000|2022-06-05 15:53:40|8615.81|8495.81|8615.58|8495.58|8615.95|8495.95|8615.58|8495.58|9
1654444430000|2022-06-05 15:53:50|8615.41|8495.41|8615.28|8495.28|8615.44|8495.44|8615.2|8495.2|8
1654444440000|2022-06-05 15:54:00|8615.16|8495.16|8615.83|8495.83|8615.83|8495.83|8614.98|8494.98|10
1654444450000|2022-06-05 15:54:10|8615.81|8495.81|8617.13|8497.13|8617.32|8497.32|8615.81|8495.81|9
1654444460000|2022-06-05 15:54:20|8618.26|8498.26|8618.69|8498.69|8618.76|8498.76|8618.02|8498.02|9
1654444470000|2022-06-05 15:54:30|8619.07|8499.07|8619.22|8499.22|8619.4|8499.4|8618.82|8498.82|9
1654444480000|2022-06-05 15:54:40|8619.37|8499.37|8619.36|8499.36|8619.42|8499.42|8619.27|8499.27|8
1654444490000|2022-06-05 15:54:50|8619.56|8499.56|8620.47|8500.47|8620.97|8500.97|8619.5|8499.5|10
1654444500000|2022-06-05 15:55:00|8620.8|8500.8|8620.7|8500.7|8620.8|8500.8|8620.51|8500.51|8
1654444510000|2022-06-05 15:55:10|8620.84|8500.84|8621.47|8501.47|8621.49|8501.49|8620.84|8500.84|8
1654444520000|2022-06-05 15:55:20|8621.67|8501.67|8622.51|8502.51|8622.51|8502.51|8621.58|8501.58|10
1654444530000|2022-06-05 15:55:30|8622.52|8502.52|8623.74|8503.74|8623.74|8503.74|8622.46|8502.46|10
1654444540000|2022-06-05 15:55:40|8623.81|8503.81|8627.73|8507.73|8628.18|8508.18|8623.81|8503.81|10
1654444550000|2022-06-05 15:55:50|8628.23|8508.23|8627.78|8507.78|8628.68|8508.68|8627.78|8507.78|10
1654444560000|2022-06-05 15:56:00|8628.02|8508.02|8626.99|8506.99|8628.02|8508.02|8626.99|8506.99|10
1654444570000|2022-06-05 15:56:10|8626.66|8506.66|8627.19|8507.19|8627.19|8507.19|8626.42|8506.42|10
1654444580000|2022-06-05 15:56:20|8627.27|8507.27|8628.49|8508.49|8628.49|8508.49|8627.27|8507.27|10
1654444590000|2022-06-05 15:56:30|8628.06|8508.06|8628.99|8508.99|8628.99|8508.99|8628.06|8508.06|10
1654444600000|2022-06-05 15:56:40|8628.67|8508.67|8629.19|8509.19|8629.25|8509.25|8628.55|8508.55|10
1654444610000|2022-06-05 15:56:50|8629.26|8509.26|8630.67|8510.67|8630.75|8510.75|8629.26|8509.26|9
1654444620000|2022-06-05 15:57:00|8630.3|8510.3|8631.47|8511.47|8631.47|8511.47|8630.3|8510.3|9
1654444630000|2022-06-05 15:57:10|8631.13|8511.13|8631.5|8511.5|8631.51|8511.51|8631.13|8511.13|10
1654444640000|2022-06-05 15:57:20|8631.41|8511.41|8633.92|8513.92|8633.92|8513.92|8631.4|8511.4|10
1654444650000|2022-06-05 15:57:30|8634.02|8514.02|8634.36|8514.36|8635.32|8515.32|8634.02|8514.02|9
1654444660000|2022-06-05 15:57:40|8634.8|8514.8|8634.27|8514.27|8634.8|8514.8|8634.12|8514.12|9
1654444670000|2022-06-05 15:57:50|8634.13|8514.13|8633.82|8513.82|8634.29|8514.29|8633.71|8513.71|10
1654444680000|2022-06-05 15:58:00|8633.77|8513.77|8634.16|8514.16|8634.24|8514.24|8633.75|8513.75|10
1654444690000|2022-06-05 15:58:10|8634.18|8514.18|8634.55|8514.55|8634.62|8514.62|8634.18|8514.18|9
1654444700000|2022-06-05 15:58:20|8634.58|8514.58|8633.83|8513.83|8634.58|8514.58|8633.83|8513.83|10
1654444710000|2022-06-05 15:58:30|8633.75|8513.75|8633.55|8513.55|8633.83|8513.83|8633.55|8513.55|10
1654444720000|2022-06-05 15:58:40|8633.6|8513.6|8633.79|8513.79|8633.81|8513.81|8633.55|8513.55|8
1654444730000|2022-06-05 15:58:50|8633.92|8513.92|8633.63|8513.63|8634.05|8514.05|8633.52|8513.52|10
1654444740000|2022-06-05 15:59:00|8633.6|8513.6|8634.07|8514.07|8634.07|8514.07|8633.26|8513.26|9
1654444750000|2022-06-05 15:59:10|8634.27|8514.27|8636.92|8516.92|8636.92|8516.92|8634.27|8514.27|10
1654444760000|2022-06-05 15:59:20|8637.19|8517.19|8637.44|8517.44|8637.44|8517.44|8636.78|8516.78|9
1654444770000|2022-06-05 15:59:30|8638.36|8518.36|8639.27|8519.27|8639.45|8519.45|8638.36|8518.36|10
1654444780000|2022-06-05 15:59:40|8639.13|8519.13|8640.66|8520.66|8640.66|8520.66|8639.13|8519.13|10
1654444790000|2022-06-05 15:59:50|8640.67|8520.67|8640.27|8520.27|8640.67|8520.67|8640.02|8520.02|10
1654444800000|2022-06-05 16:00:00|8640.22|8520.22|8641.68|8521.68|8641.71|8521.71|8640.22|8520.22|10
1654444810000|2022-06-05 16:00:10|8642.07|8522.07|8645.67|8525.67|8645.67|8525.67|8641.48|8521.48|10
1654444820000|2022-06-05 16:00:20|8645.99|8525.99|8646.95|8526.95|8647.2|8527.2|8645.64|8525.64|10
1654444830000|2022-06-05 16:00:30|8646.92|8526.92|8646.7|8526.7|8647.26|8527.26|8646.66|8526.66|10
1654444840000|2022-06-05 16:00:40|8646.73|8526.73|8645.78|8525.78|8646.89|8526.89|8645.78|8525.78|10
1654444850000|2022-06-05 16:00:50|8645.81|8525.81|8645.97|8525.97|8646.06|8526.06|8645.55|8525.55|10
1654444860000|2022-06-05 16:01:00|8645.85|8525.85|8646.02|8526.02|8646.17|8526.17|8645.68|8525.68|10
1654444870000|2022-06-05 16:01:10|8646.47|8526.47|8645.7|8525.7|8646.47|8526.47|8645.7|8525.7|10
1654444880000|2022-06-05 16:01:20|8645.73|8525.73|8645.66|8525.66|8645.73|8525.73|8645.46|8525.46|10
1654444890000|2022-06-05 16:01:30|8645.63|8525.63|8645.18|8525.18|8645.64|8525.64|8645.13|8525.13|10
1654444900000|2022-06-05 16:01:40|8645.17|8525.17|8645.58|8525.58|8645.79|8525.79|8645.17|8525.17|9
1654444910000|2022-06-05 16:01:50|8645.45|8525.45|8645.65|8525.65|8646.03|8526.03|8645.27|8525.27|10
1654444920000|2022-06-05 16:02:00|8645.78|8525.78|8645.61|8525.61|8645.84|8525.84|8645.47|8525.47|10
1654444930000|2022-06-05 16:02:10|8645.68|8525.68|8644.27|8524.27|8645.68|8525.68|8644.19|8524.19|10
1654444940000|2022-06-05 16:02:20|8644.2|8524.2|8643.58|8523.58|8644.32|8524.32|8643.31|8523.31|10
1654444950000|2022-06-05 16:02:30|8643.26|8523.26|8643.24|8523.24|8643.82|8523.82|8643.13|8523.13|10
1654444960000|2022-06-05 16:02:40|8643.27|8523.27|8642.36|8522.36|8643.41|8523.41|8642.36|8522.36|9
1654444970000|2022-06-05 16:02:50|8642.62|8522.62|8642.69|8522.69|8642.7|8522.7|8642.03|8522.03|10
1654444980000|2022-06-05 16:03:00|8642.78|8522.78|8642.61|8522.61|8642.78|8522.78|8642.31|8522.31|10
1654444990000|2022-06-05 16:03:10|8643.07|8523.07|8643.19|8523.19|8643.29|8523.29|8642.75|8522.75|10
1654445000000|2022-06-05 16:03:20|8643.07|8523.07|8643.52|8523.52|8643.9|8523.9|8643.07|8523.07|9
1654445010000|2022-06-05 16:03:30|8643.37|8523.37|8643.28|8523.28|8643.87|8523.87|8643.28|8523.28|10
1654445020000|2022-06-05 16:03:40|8643.42|8523.42|8642.77|8522.77|8643.42|8523.42|8642.68|8522.68|9
1654445030000|2022-06-05 16:03:50|8642.82|8522.82|8642.35|8522.35|8642.89|8522.89|8642.35|8522.35|9
1654445040000|2022-06-05 16:04:00|8642.63|8522.63|8642.68|8522.68|8642.68|8522.68|8641.64|8521.64|10
1654445050000|2022-06-05 16:04:10|8642.85|8522.85|8643.07|8523.07|8643.14|8523.14|8642.68|8522.68|10
1654445060000|2022-06-05 16:04:20|8642.98|8522.98|8643.38|8523.38|8643.75|8523.75|8642.98|8522.98|8
1654445070000|2022-06-05 16:04:30|8643.57|8523.57|8644.44|8524.44|8644.44|8524.44|8643.57|8523.57|10
1654445080000|2022-06-05 16:04:40|8644.48|8524.48|8645.21|8525.21|8645.22|8525.22|8643.98|8523.98|10
1654445090000|2022-06-05 16:04:50|8645.22|8525.22|8646.02|8526.02|8646.02|8526.02|8645.2|8525.2|10
1654445100000|2022-06-05 16:05:00|8645.97|8525.97|8658.78|8538.78|8659.3|8539.3|8645.9|8525.9|9
1654445110000|2022-06-05 16:05:10|8659.44|8539.44|8674.21|8554.21|8674.87|8554.87|8659.44|8539.44|10
1654445120000|2022-06-05 16:05:20|8674.67|8554.67|8673|8553|8674.67|8554.67|8672.93|8552.93|10
1654445130000|2022-06-05 16:05:30|8673.02|8553.02|8672.35|8552.35|8673.02|8553.02|8669.9|8549.9|10
1654445140000|2022-06-05 16:05:40|8671.92|8551.92|8676.09|8556.09|8676.14|8556.14|8671.92|8551.92|10
1654445150000|2022-06-05 16:05:50|8675.89|8555.89|8676.29|8556.29|8676.29|8556.29|8675.37|8555.37|10
1654445160000|2022-06-05 16:06:00|8676.62|8556.62|8677.4|8557.4|8677.4|8557.4|8676.59|8556.59|10
1654445170000|2022-06-05 16:06:10|8677.08|8557.08|8677.47|8557.47|8677.81|8557.81|8676.99|8556.99|10
1654445180000|2022-06-05 16:06:20|8677.23|8557.23|8676.29|8556.29|8677.8|8557.8|8675.7|8555.7|10
1654445190000|2022-06-05 16:06:30|8676.44|8556.44|8676.15|8556.15|8676.59|8556.59|8675.95|8555.95|10
1654445200000|2022-06-05 16:06:40|8675.9|8555.9|8675.57|8555.57|8676.02|8556.02|8675.1|8555.1|9
1654445210000|2022-06-05 16:06:50|8675.06|8555.06|8675.49|8555.49|8675.49|8555.49|8674.41|8554.41|10
1654445220000|2022-06-05 16:07:00|8675.68|8555.68|8678.16|8558.16|8678.16|8558.16|8675.68|8555.68|9
1654445230000|2022-06-05 16:07:10|8678.3|8558.3|8679.46|8559.46|8680.67|8560.67|8678.3|8558.3|10
1654445240000|2022-06-05 16:07:20|8679.69|8559.69|8680.23|8560.23|8680.48|8560.48|8679.41|8559.41|9
1654445250000|2022-06-05 16:07:30|8680.14|8560.14|8679.22|8559.22|8680.19|8560.19|8678.48|8558.48|10
1654445260000|2022-06-05 16:07:40|8679.07|8559.07|8676.73|8556.73|8679.07|8559.07|8676.73|8556.73|10
1654445270000|2022-06-05 16:07:50|8677.12|8557.12|8677.19|8557.19|8677.68|8557.68|8676.66|8556.66|10
1654445280000|2022-06-05 16:08:00|8677.17|8557.17|8677.3|8557.3|8677.74|8557.74|8676.86|8556.86|9
1654445290000|2022-06-05 16:08:10|8678.01|8558.01|8678.82|8558.82|8678.82|8558.82|8677.33|8557.33|9
1654445300000|2022-06-05 16:08:20|8678.79|8558.79|8679.5|8559.5|8679.53|8559.53|8678.68|8558.68|10
1654445310000|2022-06-05 16:08:30|8679.17|8559.17|8680.33|8560.33|8680.52|8560.52|8679.17|8559.17|10
1654445320000|2022-06-05 16:08:40|8679.59|8559.59|8681.37|8561.37|8681.37|8561.37|8679.59|8559.59|10
1654445330000|2022-06-05 16:08:50|8681.23|8561.23|8680.49|8560.49|8681.33|8561.33|8680.47|8560.47|10
1654445340000|2022-06-05 16:09:00|8680.67|8560.67|8680.77|8560.77|8680.77|8560.77|8680.12|8560.12|10
1654445350000|2022-06-05 16:09:10|8680.49|8560.49|8682.21|8562.21|8682.21|8562.21|8680.49|8560.49|10
1654445360000|2022-06-05 16:09:20|8682.02|8562.02|8683.36|8563.36|8683.65|8563.65|8682.02|8562.02|10
1654445370000|2022-06-05 16:09:30|8683.31|8563.31|8685.3|8565.3|8685.3|8565.3|8683.31|8563.31|10
1654445380000|2022-06-05 16:09:40|8685.67|8565.67|8692.12|8572.12|8692.12|8572.12|8685.6|8565.6|10
1654445390000|2022-06-05 16:09:50|8692.26|8572.26|8696.36|8576.36|8696.36|8576.36|8691.79|8571.79|10
1654445400000|2022-06-05 16:10:00|8696.05|8576.05|8698.91|8578.91|8698.91|8578.91|8696.05|8576.05|10
1654445410000|2022-06-05 16:10:10|8698.77|8578.77|8697.69|8577.69|8699.02|8579.02|8697.09|8577.09|10
1654445420000|2022-06-05 16:10:20|8697.72|8577.72|8703.22|8583.22|8703.22|8583.22|8697.72|8577.72|10
1654445430000|2022-06-05 16:10:30|8703.58|8583.58|8703.68|8583.68|8704.56|8584.56|8703.5|8583.5|10
1654445440000|2022-06-05 16:10:40|8703.87|8583.87|8707.93|8587.93|8707.93|8587.93|8703.87|8583.87|10
1654445450000|2022-06-05 16:10:50|8707.2|8587.2|8707.63|8587.63|8707.74|8587.74|8707.2|8587.2|10
1654445460000|2022-06-05 16:11:00|8707.49|8587.49|8709.48|8589.48|8709.48|8589.48|8707.49|8587.49|10
1654445470000|2022-06-05 16:11:10|8709.76|8589.76|8711.91|8591.91|8712.28|8592.28|8709.76|8589.76|10
1654445480000|2022-06-05 16:11:20|8711.86|8591.86|8711.61|8591.61|8711.93|8591.93|8711.38|8591.38|10
1654445490000|2022-06-05 16:11:30|8711.68|8591.68|8712.93|8592.93|8712.93|8592.93|8711.68|8591.68|10
1654445500000|2022-06-05 16:11:40|8712.99|8592.99|8714.57|8594.57|8714.97|8594.97|8712.99|8592.99|10
1654445510000|2022-06-05 16:11:50|8714.8|8594.8|8715.24|8595.24|8715.24|8595.24|8714.8|8594.8|10
1654445520000|2022-06-05 16:12:00|8715.1|8595.1|8714.29|8594.29|8716.39|8596.39|8713.94|8593.94|10
1654445530000|2022-06-05 16:12:10|8714.09|8594.09|8711.39|8591.39|8714.09|8594.09|8710.77|8590.77|10
1654445540000|2022-06-05 16:12:20|8711.31|8591.31|8709.13|8589.13|8711.31|8591.31|8709.13|8589.13|10
1654445550000|2022-06-05 16:12:30|8709.12|8589.12|8708.17|8588.17|8709.18|8589.18|8708.17|8588.17|10
1654445560000|2022-06-05 16:12:40|8707.99|8587.99|8707.48|8587.48|8708.03|8588.03|8707.18|8587.18|10
1654445570000|2022-06-05 16:12:50|8708.35|8588.35|8707.65|8587.65|8708.4|8588.4|8707.34|8587.34|10
1654445580000|2022-06-05 16:13:00|8707.21|8587.21|8704.89|8584.89|8707.21|8587.21|8704.89|8584.89|10
1654445590000|2022-06-05 16:13:10|8704.68|8584.68|8704.05|8584.05|8704.68|8584.68|8703.98|8583.98|10
1654445600000|2022-06-05 16:13:20|8703.68|8583.68|8704.9|8584.9|8704.9|8584.9|8703.64|8583.64|10
1654445610000|2022-06-05 16:13:30|8704.5|8584.5|8705.57|8585.57|8706.2|8586.2|8704.5|8584.5|10
1654445620000|2022-06-05 16:13:40|8705.93|8585.93|8704.99|8584.99|8706.28|8586.28|8704.99|8584.99|10
1654445630000|2022-06-05 16:13:50|8705.95|8585.95|8703.36|8583.36|8705.95|8585.95|8703.33|8583.33|10
1654445640000|2022-06-05 16:14:00|8703.94|8583.94|8703.76|8583.76|8704.62|8584.62|8703.7|8583.7|9
1654445650000|2022-06-05 16:14:10|8703.28|8583.28|8700.88|8580.88|8703.28|8583.28|8700.88|8580.88|10
1654445660000|2022-06-05 16:14:20|8700.21|8580.21|8696.69|8576.69|8700.27|8580.27|8696.69|8576.69|10
1654445670000|2022-06-05 16:14:30|8697.21|8577.21|8694.59|8574.59|8697.21|8577.21|8694.59|8574.59|10
1654445680000|2022-06-05 16:14:40|8694.87|8574.87|8689.1|8569.1|8694.87|8574.87|8689.1|8569.1|10
1654445690000|2022-06-05 16:14:50|8689.64|8569.64|8685.09|8565.09|8689.64|8569.64|8685.09|8565.09|10
1654445700000|2022-06-05 16:15:00|8683.2|8563.2|8684.02|8564.02|8684.02|8564.02|8682.27|8562.27|10
1654445710000|2022-06-05 16:15:10|8684.15|8564.15|8685.15|8565.15|8685.46|8565.46|8684.15|8564.15|10
1654445720000|2022-06-05 16:15:20|8685.19|8565.19|8683.45|8563.45|8685.49|8565.49|8683.45|8563.45|10
1654445730000|2022-06-05 16:15:30|8683.31|8563.31|8681.47|8561.47|8683.31|8563.31|8681.42|8561.42|10
1654445740000|2022-06-05 16:15:40|8681.2|8561.2|8679.2|8559.2|8681.2|8561.2|8679.2|8559.2|10
1654445750000|2022-06-05 16:15:50|8679.11|8559.11|8677.95|8557.95|8679.22|8559.22|8677.89|8557.89|10
1654445760000|2022-06-05 16:16:00|8677.8|8557.8|8677.69|8557.69|8678.24|8558.24|8677.64|8557.64|10
1654445770000|2022-06-05 16:16:10|8677.44|8557.44|8675.62|8555.62|8677.57|8557.57|8675.62|8555.62|10
1654445780000|2022-06-05 16:16:20|8675.28|8555.28|8671.18|8551.18|8675.28|8555.28|8671.04|8551.04|10
1654445790000|2022-06-05 16:16:30|8671.21|8551.21|8668.46|8548.46|8671.33|8551.33|8668.46|8548.46|10
1654445800000|2022-06-05 16:16:40|8668.02|8548.02|8664.26|8544.26|8668.02|8548.02|8664.26|8544.26|10
1654445810000|2022-06-05 16:16:50|8664.53|8544.53|8662.02|8542.02|8664.53|8544.53|8662.02|8542.02|10
1654445820000|2022-06-05 16:17:00|8662.42|8542.42|8659.83|8539.83|8662.99|8542.99|8659.59|8539.59|10
1654445830000|2022-06-05 16:17:10|8659.36|8539.36|8659.44|8539.44|8659.45|8539.45|8658.7|8538.7|9
1654445840000|2022-06-05 16:17:20|8660.27|8540.27|8661.08|8541.08|8661.41|8541.41|8660.27|8540.27|10
1654445850000|2022-06-05 16:17:30|8660.81|8540.81|8654.13|8534.13|8660.81|8540.81|8654.13|8534.13|10
1654445860000|2022-06-05 16:17:40|8654.33|8534.33|8652.78|8532.78|8654.75|8534.75|8652.78|8532.78|9
1654445870000|2022-06-05 16:17:50|8652.46|8532.46|8648.3|8528.3|8652.46|8532.46|8648.27|8528.27|10
1654445880000|2022-06-05 16:18:00|8647.89|8527.89|8645.78|8525.78|8647.93|8527.93|8644.79|8524.79|10
1654445890000|2022-06-05 16:18:10|8645.87|8525.87|8647.87|8527.87|8647.87|8527.87|8645.75|8525.75|10
1654445900000|2022-06-05 16:18:20|8647.34|8527.34|8643.89|8523.89|8647.34|8527.34|8643.89|8523.89|10
1654445910000|2022-06-05 16:18:30|8643.19|8523.19|8641.67|8521.67|8643.19|8523.19|8641.23|8521.23|10
1654445920000|2022-06-05 16:18:40|8641.13|8521.13|8642.31|8522.31|8642.33|8522.33|8640.83|8520.83|9
1654445930000|2022-06-05 16:18:50|8641.55|8521.55|8640.56|8520.56|8641.55|8521.55|8640.54|8520.54|10
1654445940000|2022-06-05 16:19:00|8640.65|8520.65|8640.13|8520.13|8640.67|8520.67|8640.13|8520.13|10
1654445950000|2022-06-05 16:19:10|8640.39|8520.39|8639.64|8519.64|8641.63|8521.63|8639.64|8519.64|10
1654445960000|2022-06-05 16:19:20|8639.74|8519.74|8639.88|8519.88|8640.06|8520.06|8639.36|8519.36|10
1654445970000|2022-06-05 16:19:30|8640.09|8520.09|8639.3|8519.3|8640.17|8520.17|8638.84|8518.84|10
1654445980000|2022-06-05 16:19:40|8639.19|8519.19|8639.61|8519.61|8639.61|8519.61|8638.34|8518.34|10
1654445990000|2022-06-05 16:19:50|8639.83|8519.83|8640.1|8520.1|8640.75|8520.75|8639.74|8519.74|9
1654446000000|2022-06-05 16:20:00|8640.15|8520.15|8639.82|8519.82|8640.53|8520.53|8639.74|8519.74|9
1654446010000|2022-06-05 16:20:10|8639.75|8519.75|8639.59|8519.59|8639.93|8519.93|8639.37|8519.37|10
1654446020000|2022-06-05 16:20:20|8639.48|8519.48|8639.11|8519.11|8639.95|8519.95|8639.04|8519.04|10
1654446030000|2022-06-05 16:20:30|8639.27|8519.27|8640.27|8520.27|8640.27|8520.27|8639.11|8519.11|9
1654446040000|2022-06-05 16:20:40|8640.35|8520.35|8641.53|8521.53|8641.59|8521.59|8640.21|8520.21|10
1654446050000|2022-06-05 16:20:50|8641.51|8521.51|8641.82|8521.82|8641.82|8521.82|8641.49|8521.49|10
1654446060000|2022-06-05 16:21:00|8641.85|8521.85|8641.31|8521.31|8641.85|8521.85|8641.27|8521.27|8
1654446070000|2022-06-05 16:21:10|8641.37|8521.37|8642.7|8522.7|8642.7|8522.7|8641.37|8521.37|10
1654446080000|2022-06-05 16:21:20|8642.52|8522.52|8643.74|8523.74|8643.74|8523.74|8642.52|8522.52|9
1654446090000|2022-06-05 16:21:30|8643.95|8523.95|8644.65|8524.65|8644.76|8524.76|8643.95|8523.95|9
1654446100000|2022-06-05 16:21:40|8644.78|8524.78|8644.71|8524.71|8644.93|8524.93|8644.23|8524.23|10
1654446110000|2022-06-05 16:21:50|8644.96|8524.96|8643.72|8523.72|8644.96|8524.96|8643.72|8523.72|10
1654446120000|2022-06-05 16:22:00|8643.6|8523.6|8643.62|8523.62|8644.48|8524.48|8643.6|8523.6|10
1654446130000|2022-06-05 16:22:10|8643.59|8523.59|8643.59|8523.59|8643.72|8523.72|8643.53|8523.53|10
1654446140000|2022-06-05 16:22:20|8644.08|8524.08|8643.42|8523.42|8644.08|8524.08|8643.2|8523.2|10
1654446150000|2022-06-05 16:22:30|8643.54|8523.54|8643.27|8523.27|8643.58|8523.58|8643.13|8523.13|10
1654446160000|2022-06-05 16:22:40|8643.13|8523.13|8643.25|8523.25|8643.38|8523.38|8643.03|8523.03|8
1654446170000|2022-06-05 16:22:50|8643.19|8523.19|8642.15|8522.15|8643.19|8523.19|8642.05|8522.05|10
1654446180000|2022-06-05 16:23:00|8642.13|8522.13|8641.18|8521.18|8642.13|8522.13|8641.18|8521.18|10
1654446190000|2022-06-05 16:23:10|8641.35|8521.35|8640.53|8520.53|8641.48|8521.48|8640.53|8520.53|9
1654446200000|2022-06-05 16:23:20|8640.54|8520.54|8639.41|8519.41|8640.54|8520.54|8639.33|8519.33|10
1654446210000|2022-06-05 16:23:30|8639.29|8519.29|8638.8|8518.8|8639.29|8519.29|8638.76|8518.76|10
1654446220000|2022-06-05 16:23:40|8638.74|8518.74|8638.7|8518.7|8638.74|8518.74|8638.25|8518.25|9
1654446230000|2022-06-05 16:23:50|8638.67|8518.67|8638.08|8518.08|8638.67|8518.67|8637.93|8517.93|10
1654446240000|2022-06-05 16:24:00|8638.03|8518.03|8637.3|8517.3|8638.03|8518.03|8637.13|8517.13|10
1654446250000|2022-06-05 16:24:10|8637.34|8517.34|8638.06|8518.06|8638.17|8518.17|8637.34|8517.34|10
1654446260000|2022-06-05 16:24:20|8637.68|8517.68|8635.88|8515.88|8637.7|8517.7|8635.88|8515.88|10
1654446270000|2022-06-05 16:24:30|8635.4|8515.4|8633.87|8513.87|8635.4|8515.4|8633.87|8513.87|10
1654446280000|2022-06-05 16:24:40|8633.4|8513.4|8631.28|8511.28|8633.4|8513.4|8631.28|8511.28|10
1654446290000|2022-06-05 16:24:50|8631.77|8511.77|8630.43|8510.43|8631.77|8511.77|8630.15|8510.15|10
1654446300000|2022-06-05 16:25:00|8630.51|8510.51|8629.65|8509.65|8630.51|8510.51|8629.65|8509.65|9
1654446310000|2022-06-05 16:25:10|8629.62|8509.62|8627.92|8507.92|8629.72|8509.72|8627.8|8507.8|10
1654446320000|2022-06-05 16:25:20|8628|8508|8627.72|8507.72|8628.14|8508.14|8627.72|8507.72|8
1654446330000|2022-06-05 16:25:30|8627.52|8507.52|8627.68|8507.68|8627.95|8507.95|8627.4|8507.4|9
1654446340000|2022-06-05 16:25:40|8627.56|8507.56|8627.25|8507.25|8627.77|8507.77|8626.99|8506.99|10
1654446350000|2022-06-05 16:25:50|8627.34|8507.34|8627.48|8507.48|8627.75|8507.75|8627.29|8507.29|10
1654446360000|2022-06-05 16:26:00|8627.71|8507.71|8627.76|8507.76|8627.94|8507.94|8627.49|8507.49|10
1654446370000|2022-06-05 16:26:10|8627.87|8507.87|8629.09|8509.09|8629.09|8509.09|8627.87|8507.87|9
1654446380000|2022-06-05 16:26:20|8629.66|8509.66|8629.71|8509.71|8629.77|8509.77|8629.21|8509.21|10
1654446390000|2022-06-05 16:26:30|8629.44|8509.44|8629.88|8509.88|8629.88|8509.88|8629.3|8509.3|10
1654446400000|2022-06-05 16:26:40|8629.96|8509.96|8630.26|8510.26|8630.36|8510.36|8629.88|8509.88|10
1654446410000|2022-06-05 16:26:50|8630.35|8510.35|8630.61|8510.61|8630.92|8510.92|8630.35|8510.35|9
1654446420000|2022-06-05 16:27:00|8630.45|8510.45|8630.52|8510.52|8630.55|8510.55|8630.43|8510.43|8
1654446430000|2022-06-05 16:27:10|8630.49|8510.49|8629.99|8509.99|8630.49|8510.49|8629.99|8509.99|10
1654446440000|2022-06-05 16:27:20|8629.55|8509.55|8628.82|8508.82|8629.55|8509.55|8628.81|8508.81|9
1654446450000|2022-06-05 16:27:30|8628.9|8508.9|8628.29|8508.29|8629.07|8509.07|8628.29|8508.29|10
1654446460000|2022-06-05 16:27:40|8628.07|8508.07|8624.23|8504.23|8628.07|8508.07|8624.23|8504.23|9
1654446470000|2022-06-05 16:27:50|8623.15|8503.15|8622|8502|8623.15|8503.15|8622|8502|10
1654446480000|2022-06-05 16:28:00|8622.12|8502.12|8622.84|8502.84|8622.84|8502.84|8621.36|8501.36|10
1654446490000|2022-06-05 16:28:10|8621.79|8501.79|8620.94|8500.94|8621.79|8501.79|8620.58|8500.58|10
1654446500000|2022-06-05 16:28:20|8620.57|8500.57|8618.72|8498.72|8620.57|8500.57|8618.72|8498.72|10
1654446510000|2022-06-05 16:28:30|8618.85|8498.85|8618.74|8498.74|8618.86|8498.86|8618.21|8498.21|10
1654446520000|2022-06-05 16:28:40|8618.35|8498.35|8618.63|8498.63|8618.82|8498.82|8618.25|8498.25|10
1654446530000|2022-06-05 16:28:50|8618.97|8498.97|8618.28|8498.28|8619.03|8499.03|8618.28|8498.28|9
1654446540000|2022-06-05 16:29:00|8618.54|8498.54|8619.48|8499.48|8619.48|8499.48|8618.01|8498.01|10
1654446550000|2022-06-05 16:29:10|8619.37|8499.37|8620.27|8500.27|8620.27|8500.27|8618.54|8498.54|10
1654446560000|2022-06-05 16:29:20|8620.11|8500.11|8619.95|8499.95|8620.22|8500.22|8619.59|8499.59|10
1654446570000|2022-06-05 16:29:30|8620.32|8500.32|8620.43|8500.43|8620.68|8500.68|8620.06|8500.06|10
1654446580000|2022-06-05 16:29:40|8620.11|8500.11|8619.97|8499.97|8620.54|8500.54|8619.89|8499.89|10
1654446590000|2022-06-05 16:29:50|8620.26|8500.26|8619.55|8499.55|8620.44|8500.44|8619.55|8499.55|10
1654446600000|2022-06-05 16:30:00|8620.05|8500.05|8619.1|8499.1|8620.07|8500.07|8618.83|8498.83|10
1654446610000|2022-06-05 16:30:10|8619.22|8499.22|8620.78|8500.78|8620.78|8500.78|8619.22|8499.22|10
1654446620000|2022-06-05 16:30:20|8620.57|8500.57|8619.47|8499.47|8620.57|8500.57|8619.46|8499.46|10
1654446630000|2022-06-05 16:30:30|8619.48|8499.48|8619.84|8499.84|8619.84|8499.84|8619.29|8499.29|10
1654446640000|2022-06-05 16:30:40|8619.51|8499.51|8618.85|8498.85|8619.52|8499.52|8618.02|8498.02|10
1654446650000|2022-06-05 16:30:50|8618.87|8498.87|8614.97|8494.97|8618.87|8498.87|8614.36|8494.36|10
1654446660000|2022-06-05 16:31:00|8614.83|8494.83|8613.04|8493.04|8614.83|8494.83|8613.04|8493.04|10
1654446670000|2022-06-05 16:31:10|8613.21|8493.21|8612.93|8492.93|8613.28|8493.28|8612.93|8492.93|10
1654446680000|2022-06-05 16:31:20|8612.2|8492.2|8610.7|8490.7|8612.2|8492.2|8610.68|8490.68|10
1654446690000|2022-06-05 16:31:30|8610.38|8490.38|8609.72|8489.72|8610.38|8490.38|8609.24|8489.24|10
1654446700000|2022-06-05 16:31:40|8609.5|8489.5|8608.31|8488.31|8609.58|8489.58|8608.31|8488.31|10
1654446710000|2022-06-05 16:31:50|8608.06|8488.06|8606.14|8486.14|8608.16|8488.16|8606.14|8486.14|10
1654446720000|2022-06-05 16:32:00|8606.47|8486.47|8604.89|8484.89|8606.47|8486.47|8604.86|8484.86|10
1654446730000|2022-06-05 16:32:10|8604.9|8484.9|8604.43|8484.43|8604.9|8484.9|8604.23|8484.23|10
1654446740000|2022-06-05 16:32:20|8604.42|8484.42|8604.5|8484.5|8604.58|8484.58|8603.98|8483.98|9
1654446750000|2022-06-05 16:32:30|8604.66|8484.66|8603.41|8483.41|8604.66|8484.66|8603.41|8483.41|10
1654446760000|2022-06-05 16:32:40|8603.74|8483.74|8602.23|8482.23|8603.74|8483.74|8602.23|8482.23|10
1654446770000|2022-06-05 16:32:50|8602.33|8482.33|8598.9|8478.9|8602.33|8482.33|8598.9|8478.9|10
1654446780000|2022-06-05 16:33:00|8598.57|8478.57|8598.61|8478.61|8598.72|8478.72|8598.47|8478.47|8
1654446790000|2022-06-05 16:33:10|8598.4|8478.4|8595.04|8475.04|8598.4|8478.4|8594.63|8474.63|10
1654446800000|2022-06-05 16:33:20|8595.51|8475.51|8594.88|8474.88|8595.51|8475.51|8594.84|8474.84|9
1654446810000|2022-06-05 16:33:30|8594.96|8474.96|8592.71|8472.71|8594.96|8474.96|8592.71|8472.71|10
1654446820000|2022-06-05 16:33:40|8592.78|8472.78|8592.4|8472.4|8593.28|8473.28|8592.35|8472.35|10
1654446830000|2022-06-05 16:33:50|8593.4|8473.4|8594.02|8474.02|8594.02|8474.02|8592.53|8472.53|10
1654446840000|2022-06-05 16:34:00|8593.91|8473.91|8595.21|8475.21|8595.21|8475.21|8593.84|8473.84|10
1654446850000|2022-06-05 16:34:10|8594.8|8474.8|8595.06|8475.06|8595.06|8475.06|8594.8|8474.8|10
1654446860000|2022-06-05 16:34:20|8595.12|8475.12|8594.74|8474.74|8595.32|8475.32|8594.74|8474.74|7
1654446870000|2022-06-05 16:34:30|8594.85|8474.85|8595.56|8475.56|8595.56|8475.56|8594.85|8474.85|10
1654446880000|2022-06-05 16:34:40|8595.79|8475.79|8595.82|8475.82|8596.43|8476.43|8595.24|8475.24|10
1654446890000|2022-06-05 16:34:50|8595.84|8475.84|8598.12|8478.12|8598.12|8478.12|8595.84|8475.84|10
1654446900000|2022-06-05 16:35:00|8597.99|8477.99|8599.69|8479.69|8600.02|8480.02|8597.99|8477.99|10
1654446910000|2022-06-05 16:35:10|8599.48|8479.48|8600.13|8480.13|8600.59|8480.59|8599.48|8479.48|10
1654446920000|2022-06-05 16:35:20|8599.59|8479.59|8599.98|8479.98|8600.57|8480.57|8599.46|8479.46|9
1654446930000|2022-06-05 16:35:30|8599.64|8479.64|8601.89|8481.89|8601.89|8481.89|8599.64|8479.64|10
1654446940000|2022-06-05 16:35:40|8602.51|8482.51|8603.78|8483.78|8603.78|8483.78|8602.34|8482.34|9
1654446950000|2022-06-05 16:35:50|8603.82|8483.82|8601.91|8481.91|8604.19|8484.19|8601.91|8481.91|10
1654446960000|2022-06-05 16:36:00|8601.9|8481.9|8601.66|8481.66|8602.07|8482.07|8601.66|8481.66|10
1654446970000|2022-06-05 16:36:10|8601.56|8481.56|8601.04|8481.04|8601.56|8481.56|8600.73|8480.73|10
1654446980000|2022-06-05 16:36:20|8601.01|8481.01|8600.16|8480.16|8601.29|8481.29|8599.55|8479.55|10
1654446990000|2022-06-05 16:36:30|8599.26|8479.26|8599.89|8479.89|8600.34|8480.34|8599.26|8479.26|10
1654447000000|2022-06-05 16:36:40|8599.4|8479.4|8601.46|8481.46|8601.46|8481.46|8599.3|8479.3|10
1654447010000|2022-06-05 16:36:50|8600.44|8480.44|8600.18|8480.18|8601.28|8481.28|8599.98|8479.98|10
1654447020000|2022-06-05 16:37:00|8601.02|8481.02|8601.84|8481.84|8601.84|8481.84|8600.92|8480.92|10
1654447030000|2022-06-05 16:37:10|8601.86|8481.86|8601.58|8481.58|8601.86|8481.86|8601.22|8481.22|9
1654447040000|2022-06-05 16:37:20|8602.35|8482.35|8602.62|8482.62|8602.83|8482.83|8602.08|8482.08|10
1654447050000|2022-06-05 16:37:30|8602.99|8482.99|8604.34|8484.34|8604.34|8484.34|8602.42|8482.42|10
1654447060000|2022-06-05 16:37:40|8604.49|8484.49|8604.31|8484.31|8604.49|8484.49|8604.13|8484.13|9
1654447070000|2022-06-05 16:37:50|8604.36|8484.36|8603.47|8483.47|8604.39|8484.39|8603.47|8483.47|10
1654447080000|2022-06-05 16:38:00|8603.54|8483.54|8603.23|8483.23|8603.68|8483.68|8603.01|8483.01|10
1654447090000|2022-06-05 16:38:10|8603.38|8483.38|8603.82|8483.82|8603.82|8483.82|8603.38|8483.38|10
1654447100000|2022-06-05 16:38:20|8603.76|8483.76|8603.12|8483.12|8603.76|8483.76|8603|8483|10
1654447110000|2022-06-05 16:38:30|8603.16|8483.16|8603.19|8483.19|8603.6|8483.6|8603.12|8483.12|10
1654447120000|2022-06-05 16:38:40|8603|8483|8598.43|8478.43|8603|8483|8598.43|8478.43|10
1654447130000|2022-06-05 16:38:50|8597.92|8477.92|8594.23|8474.23|8597.92|8477.92|8594.08|8474.08|10
1654447140000|2022-06-05 16:39:00|8593.16|8473.16|8592.83|8472.83|8593.18|8473.18|8592.31|8472.31|10
1654447150000|2022-06-05 16:39:10|8592.51|8472.51|8593.79|8473.79|8594.08|8474.08|8592.51|8472.51|10
1654447160000|2022-06-05 16:39:20|8594|8474|8594.42|8474.42|8594.7|8474.7|8593.99|8473.99|10
1654447170000|2022-06-05 16:39:30|8594.41|8474.41|8594.5|8474.5|8594.55|8474.55|8594.28|8474.28|10
1654447180000|2022-06-05 16:39:40|8594.43|8474.43|8594.66|8474.66|8594.67|8474.67|8594.31|8474.31|9
1654447190000|2022-06-05 16:39:50|8594.76|8474.76|8595.17|8475.17|8595.31|8475.31|8594.76|8474.76|7
1654447200000|2022-06-05 16:40:00|8595.3|8475.3|8596.89|8476.89|8596.89|8476.89|8595.3|8475.3|10
1654447210000|2022-06-05 16:40:10|8596.96|8476.96|8597.38|8477.38|8597.39|8477.39|8596.8|8476.8|10
1654447220000|2022-06-05 16:40:20|8597.32|8477.32|8596.76|8476.76|8597.34|8477.34|8596.6|8476.6|10
1654447230000|2022-06-05 16:40:30|8596.69|8476.69|8595.72|8475.72|8596.69|8476.69|8595.47|8475.47|10
1654447240000|2022-06-05 16:40:40|8595.78|8475.78|8595.03|8475.03|8595.78|8475.78|8595.03|8475.03|10
1654447250000|2022-06-05 16:40:50|8594.65|8474.65|8593.59|8473.59|8594.65|8474.65|8593.59|8473.59|10
1654447260000|2022-06-05 16:41:00|8593.44|8473.44|8593.01|8473.01|8593.44|8473.44|8592.98|8472.98|8
1654447270000|2022-06-05 16:41:10|8593.1|8473.1|8593.34|8473.34|8593.38|8473.38|8593.1|8473.1|9
1654447280000|2022-06-05 16:41:20|8593.29|8473.29|8593.21|8473.21|8593.29|8473.29|8593.15|8473.15|9
1654447290000|2022-06-05 16:41:30|8593.19|8473.19|8593.1|8473.1|8593.23|8473.23|8593.1|8473.1|8
1654447300000|2022-06-05 16:41:40|8593.11|8473.11|8593.48|8473.48|8593.48|8473.48|8593.1|8473.1|10
1654447310000|2022-06-05 16:41:50|8593.52|8473.52|8593.66|8473.66|8593.69|8473.69|8593.49|8473.49|10
1654447320000|2022-06-05 16:42:00|8593.71|8473.71|8592.81|8472.81|8593.81|8473.81|8592.8|8472.8|10
1654447330000|2022-06-05 16:42:10|8592.7|8472.7|8592.46|8472.46|8592.7|8472.7|8592.29|8472.29|8
1654447340000|2022-06-05 16:42:20|8592.41|8472.41|8591.41|8471.41|8592.41|8472.41|8591.41|8471.41|9
1654447350000|2022-06-05 16:42:30|8590.84|8470.84|8588.46|8468.46|8590.84|8470.84|8588.46|8468.46|10
1654447360000|2022-06-05 16:42:40|8588.56|8468.56|8587.36|8467.36|8588.56|8468.56|8587.36|8467.36|10
1654447370000|2022-06-05 16:42:50|8587.39|8467.39|8587.67|8467.67|8587.95|8467.95|8587.06|8467.06|10
1654447380000|2022-06-05 16:43:00|8587.28|8467.28|8587.36|8467.36|8587.36|8467.36|8587.13|8467.13|10
1654447390000|2022-06-05 16:43:10|8587.48|8467.48|8590.06|8470.06|8590.06|8470.06|8587.48|8467.48|10
1654447400000|2022-06-05 16:43:20|8590.15|8470.15|8590.37|8470.37|8590.53|8470.53|8590.1|8470.1|10
1654447410000|2022-06-05 16:43:30|8590.56|8470.56|8593.54|8473.54|8593.54|8473.54|8590.56|8470.56|10
1654447420000|2022-06-05 16:43:40|8593.59|8473.59|8595.79|8475.79|8595.79|8475.79|8593.59|8473.59|10
1654447430000|2022-06-05 16:43:50|8595.86|8475.86|8596.78|8476.78|8596.83|8476.83|8595.7|8475.7|8
1654447440000|2022-06-05 16:44:00|8597.47|8477.47|8598.64|8478.64|8598.64|8478.64|8597.47|8477.47|10
1654447450000|2022-06-05 16:44:10|8598.57|8478.57|8598.6|8478.6|8598.87|8478.87|8598.53|8478.53|10
1654447460000|2022-06-05 16:44:20|8598.52|8478.52|8598.61|8478.61|8598.67|8478.67|8598.37|8478.37|9
1654447470000|2022-06-05 16:44:30|8598.71|8478.71|8598.74|8478.74|8598.82|8478.82|8598.53|8478.53|9
1654447480000|2022-06-05 16:44:40|8598.89|8478.89|8599.08|8479.08|8599.08|8479.08|8598.63|8478.63|9
1654447490000|2022-06-05 16:44:50|8598.97|8478.97|8600.85|8480.85|8600.85|8480.85|8598.97|8478.97|10
1654447500000|2022-06-05 16:45:00|8601.24|8481.24|8601.2|8481.2|8601.82|8481.82|8601.19|8481.19|10
1654447510000|2022-06-05 16:45:10|8601.14|8481.14|8601.68|8481.68|8601.68|8481.68|8600.7|8480.7|10
1654447520000|2022-06-05 16:45:20|8602|8482|8600.75|8480.75|8602|8482|8600.74|8480.74|10
1654447530000|2022-06-05 16:45:30|8600.64|8480.64|8599.3|8479.3|8601.08|8481.08|8599.2|8479.2|10
1654447540000|2022-06-05 16:45:40|8599.11|8479.11|8599.17|8479.17|8599.27|8479.27|8599.02|8479.02|10
1654447550000|2022-06-05 16:45:50|8599.29|8479.29|8599.23|8479.23|8599.32|8479.32|8599.08|8479.08|7
1654447560000|2022-06-05 16:46:00|8599.28|8479.28|8599.27|8479.27|8599.28|8479.28|8599.04|8479.04|8
1654447570000|2022-06-05 16:46:10|8599.4|8479.4|8599.52|8479.52|8599.82|8479.82|8599.4|8479.4|9
1654447580000|2022-06-05 16:46:20|8599.55|8479.55|8599.57|8479.57|8599.69|8479.69|8599.48|8479.48|9
1654447590000|2022-06-05 16:46:30|8599.66|8479.66|8599.28|8479.28|8599.66|8479.66|8599.2|8479.2|4
1654447600000|2022-06-05 16:46:40|8599.36|8479.36|8599.32|8479.32|8599.39|8479.39|8599.12|8479.12|8
1654447610000|2022-06-05 16:46:50|8599.45|8479.45|8598.81|8478.81|8599.45|8479.45|8598.72|8478.72|8
1654447620000|2022-06-05 16:47:00|8598.41|8478.41|8598.13|8478.13|8598.41|8478.41|8598.13|8478.13|8
1654447630000|2022-06-05 16:47:10|8598.12|8478.12|8597.92|8477.92|8598.12|8478.12|8597.92|8477.92|8
1654447640000|2022-06-05 16:47:20|8597.93|8477.93|8597.11|8477.11|8598.05|8478.05|8597.11|8477.11|8
1654447650000|2022-06-05 16:47:30|8597.01|8477.01|8596.3|8476.3|8597.01|8477.01|8596.3|8476.3|9
1654447660000|2022-06-05 16:47:40|8596.15|8476.15|8595.52|8475.52|8596.24|8476.24|8595.52|8475.52|9
1654447670000|2022-06-05 16:47:50|8595.58|8475.58|8594.76|8474.76|8595.58|8475.58|8594.59|8474.59|10
1654447680000|2022-06-05 16:48:00|8594.99|8474.99|8595.84|8475.84|8595.84|8475.84|8594.99|8474.99|10
1654447690000|2022-06-05 16:48:10|8595.76|8475.76|8595.64|8475.64|8595.8|8475.8|8595.61|8475.61|8
1654447700000|2022-06-05 16:48:20|8595.81|8475.81|8596.02|8476.02|8596.02|8476.02|8595.68|8475.68|8
1654447710000|2022-06-05 16:48:30|8596|8476|8594.67|8474.67|8596.17|8476.17|8594.61|8474.61|10
1654447720000|2022-06-05 16:48:40|8594.58|8474.58|8595.74|8475.74|8595.74|8475.74|8594.58|8474.58|8
1654447730000|2022-06-05 16:48:50|8595.83|8475.83|8595.65|8475.65|8595.91|8475.91|8595.65|8475.65|9
1654447740000|2022-06-05 16:49:00|8595.49|8475.49|8594.5|8474.5|8595.57|8475.57|8594.5|8474.5|9
1654447750000|2022-06-05 16:49:10|8594.24|8474.24|8593.77|8473.77|8594.24|8474.24|8593.77|8473.77|8
1654447760000|2022-06-05 16:49:20|8593.75|8473.75|8592.52|8472.52|8593.75|8473.75|8592.17|8472.17|9
1654447770000|2022-06-05 16:49:30|8592.51|8472.51|8593.32|8473.32|8593.33|8473.33|8592.51|8472.51|10
1654447780000|2022-06-05 16:49:40|8593.25|8473.25|8592.53|8472.53|8593.43|8473.43|8592.53|8472.53|9
1654447790000|2022-06-05 16:49:50|8592.09|8472.09|8592.14|8472.14|8592.14|8472.14|8591.87|8471.87|10
1654447800000|2022-06-05 16:50:00|8592.09|8472.09|8592.53|8472.53|8592.53|8472.53|8591.86|8471.86|10
1654447810000|2022-06-05 16:50:10|8592.44|8472.44|8592.19|8472.19|8592.45|8472.45|8592.19|8472.19|6
1654447820000|2022-06-05 16:50:20|8592.26|8472.26|8592.38|8472.38|8592.74|8472.74|8592.2|8472.2|9
1654447830000|2022-06-05 16:50:30|8592.51|8472.51|8593.21|8473.21|8593.21|8473.21|8592.32|8472.32|9
1654447840000|2022-06-05 16:50:40|8593.04|8473.04|8592.28|8472.28|8593.04|8473.04|8592.28|8472.28|6
1654447850000|2022-06-05 16:50:50|8592.07|8472.07|8591.8|8471.8|8592.07|8472.07|8591.8|8471.8|4
1654447860000|2022-06-05 16:51:00|8591.59|8471.59|8591.24|8471.24|8591.59|8471.59|8591.12|8471.12|10
1654447870000|2022-06-05 16:51:10|8591.26|8471.26|8590.05|8470.05|8591.26|8471.26|8590.05|8470.05|10
1654447880000|2022-06-05 16:51:20|8589.85|8469.85|8590.37|8470.37|8590.81|8470.81|8589.85|8469.85|10
1654447890000|2022-06-05 16:51:30|8590.48|8470.48|8590.9|8470.9|8590.93|8470.93|8590.41|8470.41|9
1654447900000|2022-06-05 16:51:40|8590.82|8470.82|8590.68|8470.68|8590.88|8470.88|8590.68|8470.68|8
1654447910000|2022-06-05 16:51:50|8590.64|8470.64|8590.93|8470.93|8590.94|8470.94|8590.58|8470.58|8
1654447920000|2022-06-05 16:52:00|8591|8471|8591.61|8471.61|8591.61|8471.61|8590.87|8470.87|7
1654447930000|2022-06-05 16:52:10|8591.82|8471.82|8593.14|8473.14|8593.14|8473.14|8591.82|8471.82|10
1654447940000|2022-06-05 16:52:20|8593.21|8473.21|8593.54|8473.54|8593.54|8473.54|8593.01|8473.01|6
1654447950000|2022-06-05 16:52:30|8593.72|8473.72|8594.66|8474.66|8594.66|8474.66|8593.69|8473.69|9
1654447960000|2022-06-05 16:52:40|8594.7|8474.7|8598.95|8478.95|8599|8479|8594.7|8474.7|10
1654447970000|2022-06-05 16:52:50|8599.94|8479.94|8599.55|8479.55|8599.94|8479.94|8599.45|8479.45|10
1654447980000|2022-06-05 16:53:00|8599.44|8479.44|8600.29|8480.29|8600.29|8480.29|8599.36|8479.36|8
1654447990000|2022-06-05 16:53:10|8600.51|8480.51|8600.37|8480.37|8600.98|8480.98|8600.37|8480.37|10
1654448000000|2022-06-05 16:53:20|8600.35|8480.35|8600.41|8480.41|8600.41|8480.41|8600.03|8480.03|8
1654448010000|2022-06-05 16:53:30|8600.38|8480.38|8600.17|8480.17|8600.38|8480.38|8599.72|8479.72|10
1654448020000|2022-06-05 16:53:40|8599.97|8479.97|8599.68|8479.68|8599.97|8479.97|8599.64|8479.64|8
1654448030000|2022-06-05 16:53:50|8599.64|8479.64|8599.17|8479.17|8599.64|8479.64|8599.1|8479.1|8
1654448040000|2022-06-05 16:54:00|8599.25|8479.25|8599.03|8479.03|8599.34|8479.34|8599.03|8479.03|9
1654448050000|2022-06-05 16:54:10|8599.39|8479.39|8599.14|8479.14|8599.39|8479.39|8598.91|8478.91|10
1654448060000|2022-06-05 16:54:20|8599.18|8479.18|8599.4|8479.4|8599.71|8479.71|8598.87|8478.87|9
1654448070000|2022-06-05 16:54:30|8599.29|8479.29|8600.26|8480.26|8600.26|8480.26|8599.29|8479.29|7
1654448080000|2022-06-05 16:54:40|8600.1|8480.1|8599.74|8479.74|8600.1|8480.1|8599.74|8479.74|9
1654448090000|2022-06-05 16:54:50|8599.64|8479.64|8599.2|8479.2|8599.67|8479.67|8599.2|8479.2|9
1654448100000|2022-06-05 16:55:00|8599.26|8479.26|8599.8|8479.8|8599.9|8479.9|8599.2|8479.2|9
1654448110000|2022-06-05 16:55:10|8599.69|8479.69|8600.11|8480.11|8600.11|8480.11|8599.69|8479.69|6
1654448120000|2022-06-05 16:55:20|8600.12|8480.12|8600.13|8480.13|8600.13|8480.13|8599.87|8479.87|8
1654448130000|2022-06-05 16:55:30|8600.46|8480.46|8600.22|8480.22|8600.46|8480.46|8599.95|8479.95|10
1654448140000|2022-06-05 16:55:40|8600.16|8480.16|8599.83|8479.83|8600.18|8480.18|8599.73|8479.73|10
1654448150000|2022-06-05 16:55:50|8599.93|8479.93|8600.94|8480.94|8600.94|8480.94|8599.73|8479.73|10
1654448160000|2022-06-05 16:56:00|8601.02|8481.02|8600.6|8480.6|8601.04|8481.04|8600.25|8480.25|10
1654448170000|2022-06-05 16:56:10|8600.53|8480.53|8601.15|8481.15|8601.2|8481.2|8600.53|8480.53|10
1654448180000|2022-06-05 16:56:20|8601.08|8481.08|8602.4|8482.4|8602.4|8482.4|8601.08|8481.08|10
1654448190000|2022-06-05 16:56:30|8602.42|8482.42|8603.16|8483.16|8603.23|8483.23|8602.34|8482.34|9
1654448200000|2022-06-05 16:56:40|8603.21|8483.21|8603.35|8483.35|8603.35|8483.35|8603.14|8483.14|6
1654448210000|2022-06-05 16:56:50|8603.88|8483.88|8605.18|8485.18|8605.18|8485.18|8603.88|8483.88|10
1654448220000|2022-06-05 16:57:00|8605.21|8485.21|8605.45|8485.45|8605.5|8485.5|8605.17|8485.17|10
1654448230000|2022-06-05 16:57:10|8605.62|8485.62|8605.18|8485.18|8605.62|8485.62|8605.18|8485.18|9
1654448240000|2022-06-05 16:57:20|8605.23|8485.23|8605.96|8485.96|8606.34|8486.34|8605.18|8485.18|10
1654448250000|2022-06-05 16:57:30|8605.97|8485.97|8606.73|8486.73|8606.73|8486.73|8605.97|8485.97|9
1654448260000|2022-06-05 16:57:40|8606.76|8486.76|8607.1|8487.1|8607.1|8487.1|8606.74|8486.74|10
1654448270000|2022-06-05 16:57:50|8607.15|8487.15|8605.84|8485.84|8607.15|8487.15|8605.8|8485.8|10
1654448280000|2022-06-05 16:58:00|8605.85|8485.85|8606.25|8486.25|8606.36|8486.36|8605.85|8485.85|8
1654448290000|2022-06-05 16:58:10|8606.14|8486.14|8605.76|8485.76|8606.14|8486.14|8605.65|8485.65|9
1654448300000|2022-06-05 16:58:20|8605.78|8485.78|8605.48|8485.48|8606.08|8486.08|8605.48|8485.48|9
1654448310000|2022-06-05 16:58:30|8605.64|8485.64|8604.56|8484.56|8605.64|8485.64|8604.56|8484.56|9
1654448320000|2022-06-05 16:58:40|8604.63|8484.63|8603.54|8483.54|8604.63|8484.63|8603.54|8483.54|9
1654448330000|2022-06-05 16:58:50|8603.47|8483.47|8603.38|8483.38|8603.47|8483.47|8602.92|8482.92|10
1654448340000|2022-06-05 16:59:00|8603.67|8483.67|8603.72|8483.72|8603.79|8483.79|8603.37|8483.37|8
1654448350000|2022-06-05 16:59:10|8603.73|8483.73|8603.89|8483.89|8604.01|8484.01|8603.73|8483.73|8
1654448360000|2022-06-05 16:59:20|8603.74|8483.74|8603.06|8483.06|8603.74|8483.74|8603.02|8483.02|10
1654448370000|2022-06-05 16:59:30|8602.84|8482.84|8602.41|8482.41|8602.84|8482.84|8602.39|8482.39|10
1654448380000|2022-06-05 16:59:40|8602.44|8482.44|8602.74|8482.74|8602.74|8482.74|8602.41|8482.41|9
1654448390000|2022-06-05 16:59:50|8602.77|8482.77|8603.86|8483.86|8603.86|8483.86|8602.77|8482.77|9
1654448400000|2022-06-05 17:00:00|8604.13|8484.13|8604.3|8484.3|8604.3|8484.3|8603.77|8483.77|10
1654448410000|2022-06-05 17:00:10|8604.23|8484.23|8603.88|8483.88|8604.25|8484.25|8603.88|8483.88|9
1654448420000|2022-06-05 17:00:20|8603.81|8483.81|8603.08|8483.08|8604.11|8484.11|8603.05|8483.05|10
1654448430000|2022-06-05 17:00:30|8602.86|8482.86|8601.28|8481.28|8602.86|8482.86|8601.28|8481.28|10
1654448440000|2022-06-05 17:00:40|8601.22|8481.22|8599.76|8479.76|8601.22|8481.22|8599.76|8479.76|9
1654448450000|2022-06-05 17:00:50|8599.62|8479.62|8599.95|8479.95|8599.95|8479.95|8598.99|8478.99|8
1654448460000|2022-06-05 17:01:00|8600.14|8480.14|8599.79|8479.79|8600.14|8480.14|8599.72|8479.72|8
1654448470000|2022-06-05 17:01:10|8599.91|8479.91|8599.78|8479.78|8599.97|8479.97|8599.75|8479.75|9
1654448480000|2022-06-05 17:01:20|8599.66|8479.66|8599.03|8479.03|8599.66|8479.66|8598.96|8478.96|9
1654448490000|2022-06-05 17:01:30|8598.95|8478.95|8598.82|8478.82|8599.3|8479.3|8598.82|8478.82|9
1654448500000|2022-06-05 17:01:40|8598.89|8478.89|8599.25|8479.25|8599.53|8479.53|8598.87|8478.87|8
1654448510000|2022-06-05 17:01:50|8599.2|8479.2|8599.25|8479.25|8599.32|8479.32|8599.16|8479.16|8
1654448520000|2022-06-05 17:02:00|8599.32|8479.32|8598.52|8478.52|8599.38|8479.38|8598.45|8478.45|9
1654448530000|2022-06-05 17:02:10|8598.55|8478.55|8597.28|8477.28|8598.55|8478.55|8597.28|8477.28|8
1654448540000|2022-06-05 17:02:20|8597.1|8477.1|8596.85|8476.85|8597.1|8477.1|8596.72|8476.72|9
1654448550000|2022-06-05 17:02:30|8596.54|8476.54|8595.22|8475.22|8596.54|8476.54|8595.22|8475.22|9
1654448560000|2022-06-05 17:02:40|8595.3|8475.3|8596|8476|8596|8476|8595.19|8475.19|9
1654448570000|2022-06-05 17:02:50|8596.29|8476.29|8597.14|8477.14|8597.14|8477.14|8596.24|8476.24|9
1654448580000|2022-06-05 17:03:00|8597.48|8477.48|8599.67|8479.67|8599.67|8479.67|8597.48|8477.48|10
1654448590000|2022-06-05 17:03:10|8600.31|8480.31|8601.47|8481.47|8601.54|8481.54|8600.31|8480.31|10
1654448600000|2022-06-05 17:03:20|8601.87|8481.87|8605.23|8485.23|8605.34|8485.34|8601.83|8481.83|10
1654448610000|2022-06-05 17:03:30|8605.63|8485.63|8605.85|8485.85|8605.94|8485.94|8605.56|8485.56|10
1654448620000|2022-06-05 17:03:40|8605.87|8485.87|8606.49|8486.49|8606.49|8486.49|8605.67|8485.67|10
1654448630000|2022-06-05 17:03:50|8607.59|8487.59|8608.82|8488.82|8609.32|8489.32|8607.36|8487.36|10
1654448640000|2022-06-05 17:04:00|8608.87|8488.87|8609.42|8489.42|8609.42|8489.42|8608.87|8488.87|10
1654448650000|2022-06-05 17:04:10|8610.31|8490.31|8610.82|8490.82|8610.85|8490.85|8610.2|8490.2|9
1654448660000|2022-06-05 17:04:20|8611.01|8491.01|8610.88|8490.88|8611.15|8491.15|8610.86|8490.86|9
1654448670000|2022-06-05 17:04:30|8611.3|8491.3|8611.99|8491.99|8611.99|8491.99|8611.23|8491.23|9
1654448680000|2022-06-05 17:04:40|8612.02|8492.02|8616.53|8496.53|8616.53|8496.53|8612.02|8492.02|10
1654448690000|2022-06-05 17:04:50|8616.44|8496.44|8617.76|8497.76|8617.76|8497.76|8616.44|8496.44|10
1654448700000|2022-06-05 17:05:00|8617.74|8497.74|8618.2|8498.2|8618.2|8498.2|8617.26|8497.26|8
1654448710000|2022-06-05 17:05:10|8620.85|8500.85|8621.22|8501.22|8621.55|8501.55|8620.85|8500.85|10
1654448720000|2022-06-05 17:05:20|8621.25|8501.25|8624.39|8504.39|8624.4|8504.4|8621.25|8501.25|9
1654448730000|2022-06-05 17:05:30|8624.53|8504.53|8624.66|8504.66|8624.66|8504.66|8624.15|8504.15|10
1654448740000|2022-06-05 17:05:40|8624.65|8504.65|8625.18|8505.18|8625.41|8505.41|8624.53|8504.53|10
1654448750000|2022-06-05 17:05:50|8625.32|8505.32|8625.75|8505.75|8626.15|8506.15|8625.21|8505.21|10
1654448760000|2022-06-05 17:06:00|8625.96|8505.96|8625.97|8505.97|8626.22|8506.22|8625.62|8505.62|10
1654448770000|2022-06-05 17:06:10|8625.72|8505.72|8625.38|8505.38|8625.82|8505.82|8625.38|8505.38|8
1654448780000|2022-06-05 17:06:20|8625.27|8505.27|8625.32|8505.32|8625.34|8505.34|8625.21|8505.21|7
1654448790000|2022-06-05 17:06:30|8624.76|8504.76|8623.5|8503.5|8625.1|8505.1|8623.5|8503.5|10
1654448800000|2022-06-05 17:06:40|8622.94|8502.94|8620.93|8500.93|8622.94|8502.94|8620.53|8500.53|10
1654448810000|2022-06-05 17:06:50|8620.84|8500.84|8619.09|8499.09|8620.84|8500.84|8619.09|8499.09|10
1654448820000|2022-06-05 17:07:00|8619.07|8499.07|8619.04|8499.04|8619.33|8499.33|8618.75|8498.75|10
1654448830000|2022-06-05 17:07:10|8619.26|8499.26|8619.07|8499.07|8619.45|8499.45|8618.31|8498.31|10
1654448840000|2022-06-05 17:07:20|8619.02|8499.02|8619.68|8499.68|8619.68|8499.68|8619.02|8499.02|10
1654448850000|2022-06-05 17:07:30|8619.59|8499.59|8619.44|8499.44|8619.59|8499.59|8619.2|8499.2|10
1654448860000|2022-06-05 17:07:40|8619.31|8499.31|8618.58|8498.58|8619.31|8499.31|8618.58|8498.58|10
1654448870000|2022-06-05 17:07:50|8618.68|8498.68|8618.37|8498.37|8618.68|8498.68|8618.19|8498.19|10
1654448880000|2022-06-05 17:08:00|8618.36|8498.36|8618.84|8498.84|8618.84|8498.84|8617.99|8497.99|10
1654448890000|2022-06-05 17:08:10|8619.03|8499.03|8619.16|8499.16|8619.16|8499.16|8618.92|8498.92|7
1654448900000|2022-06-05 17:08:20|8619.03|8499.03|8619.63|8499.63|8619.65|8499.65|8619.03|8499.03|10
1654448910000|2022-06-05 17:08:30|8619.93|8499.93|8620.61|8500.61|8620.61|8500.61|8619.91|8499.91|10
1654448920000|2022-06-05 17:08:40|8620.73|8500.73|8621.31|8501.31|8621.33|8501.33|8620.73|8500.73|8
1654448930000|2022-06-05 17:08:50|8621.22|8501.22|8620.72|8500.72|8621.23|8501.23|8620.45|8500.45|9
1654448940000|2022-06-05 17:09:00|8620.73|8500.73|8620.28|8500.28|8620.88|8500.88|8620.26|8500.26|10
1654448950000|2022-06-05 17:09:10|8620.27|8500.27|8620.24|8500.24|8620.34|8500.34|8620.24|8500.24|7
1654448960000|2022-06-05 17:09:20|8620.3|8500.3|8620.83|8500.83|8620.89|8500.89|8620.3|8500.3|8
1654448970000|2022-06-05 17:09:30|8620.66|8500.66|8620.39|8500.39|8620.66|8500.66|8620.32|8500.32|10
1654448980000|2022-06-05 17:09:40|8620.4|8500.4|8621.08|8501.08|8621.08|8501.08|8620.4|8500.4|9
1654448990000|2022-06-05 17:09:50|8621.01|8501.01|8621.14|8501.14|8621.23|8501.23|8621.01|8501.01|9
1654449000000|2022-06-05 17:10:00|8620.96|8500.96|8620.82|8500.82|8621.2|8501.2|8620.82|8500.82|8
1654449010000|2022-06-05 17:10:10|8620.79|8500.79|8620.61|8500.61|8620.79|8500.79|8620.41|8500.41|10
1654449020000|2022-06-05 17:10:20|8620.3|8500.3|8620.02|8500.02|8620.3|8500.3|8620.02|8500.02|9
1654449030000|2022-06-05 17:10:30|8620.05|8500.05|8619.8|8499.8|8620.17|8500.17|8619.8|8499.8|6
1654449040000|2022-06-05 17:10:40|8619.78|8499.78|8619.69|8499.69|8619.81|8499.81|8619.53|8499.53|8
1654449050000|2022-06-05 17:10:50|8619.73|8499.73|8620.57|8500.57|8620.57|8500.57|8619.62|8499.62|6
1654449060000|2022-06-05 17:11:00|8620.52|8500.52|8619.91|8499.91|8620.69|8500.69|8619.91|8499.91|9
1654449070000|2022-06-05 17:11:10|8619.95|8499.95|8620.49|8500.49|8620.49|8500.49|8619.92|8499.92|7
1654449080000|2022-06-05 17:11:20|8620.61|8500.61|8621.09|8501.09|8621.09|8501.09|8620.61|8500.61|9
1654449090000|2022-06-05 17:11:30|8621.25|8501.25|8621.89|8501.89|8622|8502|8621.25|8501.25|9
1654449100000|2022-06-05 17:11:40|8621.91|8501.91|8621.85|8501.85|8621.94|8501.94|8621.64|8501.64|9
1654449110000|2022-06-05 17:11:50|8621.73|8501.73|8621.54|8501.54|8621.73|8501.73|8621.54|8501.54|9
1654449120000|2022-06-05 17:12:00|8621.68|8501.68|8621.98|8501.98|8622.06|8502.06|8621.6|8501.6|8
1654449130000|2022-06-05 17:12:10|8621.75|8501.75|8621.59|8501.59|8621.86|8501.86|8621.59|8501.59|6
1654449140000|2022-06-05 17:12:20|8621.48|8501.48|8622|8502|8622|8502|8621.48|8501.48|10
1654449150000|2022-06-05 17:12:30|8622.05|8502.05|8622.17|8502.17|8622.17|8502.17|8621.78|8501.78|9
1654449160000|2022-06-05 17:12:40|8622.41|8502.41|8623.17|8503.17|8623.17|8503.17|8622.41|8502.41|7
1654449170000|2022-06-05 17:12:50|8623.28|8503.28|8622.98|8502.98|8623.54|8503.54|8622.98|8502.98|10
1654449180000|2022-06-05 17:13:00|8622.9|8502.9|8623.42|8503.42|8623.59|8503.59|8622.86|8502.86|9
1654449190000|2022-06-05 17:13:10|8623.56|8503.56|8623.39|8503.39|8623.74|8503.74|8623.28|8503.28|10
1654449200000|2022-06-05 17:13:20|8623.31|8503.31|8623.27|8503.27|8623.31|8503.31|8623.25|8503.25|4
1654449210000|2022-06-05 17:13:30|8623.34|8503.34|8624.49|8504.49|8624.49|8504.49|8623.34|8503.34|8
1654449220000|2022-06-05 17:13:40|8624.48|8504.48|8624.81|8504.81|8624.82|8504.82|8624.48|8504.48|9
1654449230000|2022-06-05 17:13:50|8624.88|8504.88|8625.02|8505.02|8625.06|8505.06|8624.84|8504.84|8
1654449240000|2022-06-05 17:14:00|8624.98|8504.98|8626|8506|8626|8506|8624.74|8504.74|8
1654449250000|2022-06-05 17:14:10|8625.99|8505.99|8626.21|8506.21|8626.22|8506.22|8625.93|8505.93|7
1654449260000|2022-06-05 17:14:20|8626.27|8506.27|8626.86|8506.86|8626.86|8506.86|8626.27|8506.27|8
1654449270000|2022-06-05 17:14:30|8626.83|8506.83|8628.71|8508.71|8628.71|8508.71|8626.83|8506.83|9
1654449280000|2022-06-05 17:14:40|8628.86|8508.86|8630.97|8510.97|8631.15|8511.15|8628.86|8508.86|9
1654449290000|2022-06-05 17:14:50|8631.71|8511.71|8631.31|8511.31|8631.71|8511.71|8631.18|8511.18|9
1654449300000|2022-06-05 17:15:00|8631.59|8511.59|8632.12|8512.12|8632.18|8512.18|8630.96|8510.96|10
1654449310000|2022-06-05 17:15:10|8632.03|8512.03|8631.74|8511.74|8632.03|8512.03|8631.64|8511.64|10
1654449320000|2022-06-05 17:15:20|8631.65|8511.65|8630.88|8510.88|8631.65|8511.65|8630.87|8510.87|10
1654449330000|2022-06-05 17:15:30|8630.85|8510.85|8630.95|8510.95|8630.95|8510.95|8630.51|8510.51|9
1654449340000|2022-06-05 17:15:40|8630.99|8510.99|8630.34|8510.34|8630.99|8510.99|8630.16|8510.16|10
1654449350000|2022-06-05 17:15:50|8630.33|8510.33|8630.96|8510.96|8630.96|8510.96|8630.32|8510.32|7
1654449360000|2022-06-05 17:16:00|8631.36|8511.36|8630.99|8510.99|8631.36|8511.36|8630.87|8510.87|10
1654449370000|2022-06-05 17:16:10|8631.11|8511.11|8631.08|8511.08|8631.21|8511.21|8630.82|8510.82|9
1654449380000|2022-06-05 17:16:20|8631.15|8511.15|8631.05|8511.05|8631.19|8511.19|8630.99|8510.99|9
1654449390000|2022-06-05 17:16:30|8631.15|8511.15|8630.59|8510.59|8631.15|8511.15|8630.46|8510.46|9
1654449400000|2022-06-05 17:16:40|8630.63|8510.63|8630.08|8510.08|8630.73|8510.73|8630.08|8510.08|8
1654449410000|2022-06-05 17:16:50|8630.07|8510.07|8630.04|8510.04|8630.16|8510.16|8629.97|8509.97|9
1654449420000|2022-06-05 17:17:00|8629.88|8509.88|8628.99|8508.99|8629.88|8509.88|8628.99|8508.99|8
1654449430000|2022-06-05 17:17:10|8628.93|8508.93|8628.23|8508.23|8628.93|8508.93|8628.23|8508.23|9
1654449440000|2022-06-05 17:17:20|8628.28|8508.28|8628.44|8508.44|8628.46|8508.46|8628.28|8508.28|7
1654449450000|2022-06-05 17:17:30|8628.5|8508.5|8628.65|8508.65|8628.65|8508.65|8628.44|8508.44|6
1654449460000|2022-06-05 17:17:40|8628.52|8508.52|8628.49|8508.49|8628.65|8508.65|8628.49|8508.49|5
1654449470000|2022-06-05 17:17:50|8628.56|8508.56|8628.98|8508.98|8628.98|8508.98|8628.22|8508.22|8
1654449480000|2022-06-05 17:18:00|8629.07|8509.07|8629.43|8509.43|8629.43|8509.43|8629.06|8509.06|7
1654449490000|2022-06-05 17:18:10|8630.1|8510.1|8631.75|8511.75|8631.75|8511.75|8630.1|8510.1|10
1654449500000|2022-06-05 17:18:20|8632.67|8512.67|8633.35|8513.35|8633.44|8513.44|8632.67|8512.67|10
1654449510000|2022-06-05 17:18:30|8633.43|8513.43|8633.76|8513.76|8633.87|8513.87|8633.43|8513.43|9
1654449520000|2022-06-05 17:18:40|8633.74|8513.74|8634.02|8514.02|8634.02|8514.02|8633.74|8513.74|9
1654449530000|2022-06-05 17:18:50|8634.03|8514.03|8635.32|8515.32|8635.32|8515.32|8633.98|8513.98|9
1654449540000|2022-06-05 17:19:00|8635.33|8515.33|8634.62|8514.62|8635.33|8515.33|8634.28|8514.28|10
1654449550000|2022-06-05 17:19:10|8634.65|8514.65|8634.85|8514.85|8634.85|8514.85|8634.47|8514.47|8
1654449560000|2022-06-05 17:19:20|8634.7|8514.7|8635.63|8515.63|8635.63|8515.63|8634.7|8514.7|9
1654449570000|2022-06-05 17:19:30|8635.52|8515.52|8636.15|8516.15|8636.7|8516.7|8635.52|8515.52|10
1654449580000|2022-06-05 17:19:40|8636.26|8516.26|8637.25|8517.25|8637.25|8517.25|8636.26|8516.26|9
1654449590000|2022-06-05 17:19:50|8637.16|8517.16|8637.74|8517.74|8637.89|8517.89|8637.02|8517.02|10
1654449600000|2022-06-05 17:20:00|8637.58|8517.58|8638.62|8518.62|8638.75|8518.75|8637.58|8517.58|10
1654449610000|2022-06-05 17:20:10|8638.51|8518.51|8638.77|8518.77|8638.87|8518.87|8638.51|8518.51|8
1654449620000|2022-06-05 17:20:20|8638.85|8518.85|8638.56|8518.56|8639.02|8519.02|8638.56|8518.56|9
1654449630000|2022-06-05 17:20:30|8638.54|8518.54|8637.73|8517.73|8638.54|8518.54|8637.65|8517.65|10
1654449640000|2022-06-05 17:20:40|8637.61|8517.61|8637.36|8517.36|8637.66|8517.66|8637.36|8517.36|10
1654449650000|2022-06-05 17:20:50|8637.41|8517.41|8636.99|8516.99|8637.57|8517.57|8636.91|8516.91|10
1654449660000|2022-06-05 17:21:00|8636.74|8516.74|8637.3|8517.3|8637.34|8517.34|8636.74|8516.74|9
1654449670000|2022-06-05 17:21:10|8637.46|8517.46|8637.38|8517.38|8637.46|8517.46|8637.32|8517.32|10
1654449680000|2022-06-05 17:21:20|8637.34|8517.34|8636.48|8516.48|8637.34|8517.34|8636.48|8516.48|9
1654449690000|2022-06-05 17:21:30|8636.31|8516.31|8635.63|8515.63|8637.03|8517.03|8635.63|8515.63|10
1654449700000|2022-06-05 17:21:40|8635.65|8515.65|8635.52|8515.52|8635.65|8515.65|8635.19|8515.19|9
1654449710000|2022-06-05 17:21:50|8635.47|8515.47|8635.15|8515.15|8635.47|8515.47|8635.15|8515.15|8
1654449720000|2022-06-05 17:22:00|8634.94|8514.94|8634.99|8514.99|8635.14|8515.14|8634.83|8514.83|10
1654449730000|2022-06-05 17:22:10|8635.17|8515.17|8637.05|8517.05|8637.05|8517.05|8635.17|8515.17|8
1654449740000|2022-06-05 17:22:20|8637.51|8517.51|8639.43|8519.43|8639.43|8519.43|8637.51|8517.51|10
1654449750000|2022-06-05 17:22:30|8639.45|8519.45|8639.48|8519.48|8639.48|8519.48|8639.13|8519.13|9
1654449760000|2022-06-05 17:22:40|8639.55|8519.55|8639.51|8519.51|8639.78|8519.78|8639.51|8519.51|9
1654449770000|2022-06-05 17:22:50|8639.41|8519.41|8640.78|8520.78|8640.78|8520.78|8639.41|8519.41|10
1654449780000|2022-06-05 17:23:00|8640.84|8520.84|8640.79|8520.79|8640.94|8520.94|8640.79|8520.79|8
1654449790000|2022-06-05 17:23:10|8640.82|8520.82|8641.85|8521.85|8641.91|8521.91|8640.82|8520.82|9
1654449800000|2022-06-05 17:23:20|8641.95|8521.95|8643.09|8523.09|8643.27|8523.27|8641.83|8521.83|10
1654449810000|2022-06-05 17:23:30|8643.51|8523.51|8646.06|8526.06|8646.06|8526.06|8643.51|8523.51|9
1654449820000|2022-06-05 17:23:40|8650.39|8530.39|8655.11|8535.11|8655.11|8535.11|8650.39|8530.39|9
1654449830000|2022-06-05 17:23:50|8654.88|8534.88|8655.7|8535.7|8655.86|8535.86|8654.71|8534.71|9
1654449840000|2022-06-05 17:24:00|8655.56|8535.56|8656.3|8536.3|8656.64|8536.64|8655.54|8535.54|10
1654449850000|2022-06-05 17:24:10|8656.34|8536.34|8657.25|8537.25|8657.25|8537.25|8656.11|8536.11|9
1654449860000|2022-06-05 17:24:20|8656.87|8536.87|8658.31|8538.31|8658.31|8538.31|8656.81|8536.81|10
1654449870000|2022-06-05 17:24:30|8658.07|8538.07|8660.1|8540.1|8660.1|8540.1|8658.07|8538.07|10
1654449880000|2022-06-05 17:24:40|8659.92|8539.92|8661.61|8541.61|8661.84|8541.84|8659.92|8539.92|10
1654449890000|2022-06-05 17:24:50|8661.36|8541.36|8660.72|8540.72|8661.36|8541.36|8660.72|8540.72|10
1654449900000|2022-06-05 17:25:00|8660.7|8540.7|8661.17|8541.17|8661.99|8541.99|8660.7|8540.7|10
1654449910000|2022-06-05 17:25:10|8661.44|8541.44|8660.79|8540.79|8661.44|8541.44|8660.63|8540.63|9
1654449920000|2022-06-05 17:25:20|8660.7|8540.7|8660.07|8540.07|8660.7|8540.7|8660.01|8540.01|10
1654449930000|2022-06-05 17:25:30|8659.94|8539.94|8660.77|8540.77|8660.77|8540.77|8658.76|8538.76|10
1654449940000|2022-06-05 17:25:40|8659.99|8539.99|8662.7|8542.7|8662.7|8542.7|8659.99|8539.99|10
1654449950000|2022-06-05 17:25:50|8663.97|8543.97|8664|8544|8664.21|8544.21|8663.46|8543.46|9
1654449960000|2022-06-05 17:26:00|8663.76|8543.76|8664.53|8544.53|8664.82|8544.82|8663.76|8543.76|10
1654449970000|2022-06-05 17:26:10|8664.42|8544.42|8665.71|8545.71|8665.71|8545.71|8664.3|8544.3|10
1654449980000|2022-06-05 17:26:20|8666.21|8546.21|8666.65|8546.65|8666.65|8546.65|8665.87|8545.87|10
1654449990000|2022-06-05 17:26:30|8666.68|8546.68|8667.05|8547.05|8667.62|8547.62|8666.58|8546.58|10
1654450000000|2022-06-05 17:26:40|8667.21|8547.21|8668.16|8548.16|8668.16|8548.16|8666.92|8546.92|8
1654450010000|2022-06-05 17:26:50|8668.46|8548.46|8673.1|8553.1|8673.1|8553.1|8668.46|8548.46|10
1654450020000|2022-06-05 17:27:00|8673.22|8553.22|8676.45|8556.45|8676.45|8556.45|8673.22|8553.22|10
1654450030000|2022-06-05 17:27:10|8676.17|8556.17|8675.88|8555.88|8676.27|8556.27|8675.49|8555.49|9
1654450040000|2022-06-05 17:27:20|8675.63|8555.63|8673.95|8553.95|8675.63|8555.63|8673.95|8553.95|10
1654450050000|2022-06-05 17:27:30|8673.23|8553.23|8672.53|8552.53|8673.41|8553.41|8672.53|8552.53|10
1654450060000|2022-06-05 17:27:40|8672.35|8552.35|8672.35|8552.35|8672.65|8552.65|8671.73|8551.73|10
1654450070000|2022-06-05 17:27:50|8672.45|8552.45|8673.46|8553.46|8673.46|8553.46|8672.36|8552.36|9
1654450080000|2022-06-05 17:28:00|8673.5|8553.5|8673.97|8553.97|8673.97|8553.97|8673.25|8553.25|9
1654450090000|2022-06-05 17:28:10|8674.01|8554.01|8673.78|8553.78|8674.42|8554.42|8673.78|8553.78|10
1654450100000|2022-06-05 17:28:20|8673.99|8553.99|8673.16|8553.16|8674.21|8554.21|8673.02|8553.02|10
1654450110000|2022-06-05 17:28:30|8673.05|8553.05|8675.71|8555.71|8675.71|8555.71|8672.47|8552.47|10
1654450120000|2022-06-05 17:28:40|8676.66|8556.66|8675.89|8555.89|8676.66|8556.66|8675.75|8555.75|10
1654450130000|2022-06-05 17:28:50|8675.86|8555.86|8676.41|8556.41|8676.78|8556.78|8675.84|8555.84|10
1654450140000|2022-06-05 17:29:00|8676.42|8556.42|8676.41|8556.41|8676.65|8556.65|8676.28|8556.28|10
1654450150000|2022-06-05 17:29:10|8676.19|8556.19|8674.84|8554.84|8676.19|8556.19|8674.84|8554.84|10
1654450160000|2022-06-05 17:29:20|8675.39|8555.39|8673.52|8553.52|8675.39|8555.39|8673.4|8553.4|10
1654450170000|2022-06-05 17:29:30|8674.54|8554.54|8672.55|8552.55|8674.55|8554.55|8671.38|8551.38|10
1654450180000|2022-06-05 17:29:40|8670.66|8550.66|8664.53|8544.53|8670.66|8550.66|8664.2|8544.2|10
1654450190000|2022-06-05 17:29:50|8665.21|8545.21|8664.8|8544.8|8665.28|8545.28|8664.38|8544.38|10
1654450200000|2022-06-05 17:30:00|8665.12|8545.12|8664.9|8544.9|8665.46|8545.46|8664.55|8544.55|10
1654450210000|2022-06-05 17:30:10|8665.12|8545.12|8663.32|8543.32|8665.24|8545.24|8663.22|8543.22|10
1654450220000|2022-06-05 17:30:20|8663.27|8543.27|8662.53|8542.53|8663.27|8543.27|8662.14|8542.14|10
1654450230000|2022-06-05 17:30:30|8662.21|8542.21|8663.28|8543.28|8663.28|8543.28|8662.15|8542.15|9
1654450240000|2022-06-05 17:30:40|8663.19|8543.19|8662.36|8542.36|8663.19|8543.19|8662.36|8542.36|8
1654450250000|2022-06-05 17:30:50|8662.86|8542.86|8661.79|8541.79|8662.86|8542.86|8661.64|8541.64|10
1654450260000|2022-06-05 17:31:00|8661.82|8541.82|8663.67|8543.67|8663.67|8543.67|8661.82|8541.82|9
1654450270000|2022-06-05 17:31:10|8664.14|8544.14|8665.99|8545.99|8665.99|8545.99|8664.14|8544.14|10
1654450280000|2022-06-05 17:31:20|8666.68|8546.68|8668.49|8548.49|8668.49|8548.49|8666.67|8546.67|10
1654450290000|2022-06-05 17:31:30|8668.3|8548.3|8672.08|8552.08|8672.08|8552.08|8668.3|8548.3|10
1654450300000|2022-06-05 17:31:40|8671.93|8551.93|8672.88|8552.88|8672.88|8552.88|8671.9|8551.9|10
1654450310000|2022-06-05 17:31:50|8672.66|8552.66|8673.14|8553.14|8673.23|8553.23|8672.66|8552.66|10
1654450320000|2022-06-05 17:32:00|8673.4|8553.4|8672.73|8552.73|8673.4|8553.4|8672.54|8552.54|10
1654450330000|2022-06-05 17:32:10|8673.03|8553.03|8673.33|8553.33|8673.45|8553.45|8672.71|8552.71|9
1654450340000|2022-06-05 17:32:20|8674.39|8554.39|8675.63|8555.63|8675.63|8555.63|8673.87|8553.87|10
1654450350000|2022-06-05 17:32:30|8676.07|8556.07|8677.76|8557.76|8677.89|8557.89|8676.07|8556.07|10
1654450360000|2022-06-05 17:32:40|8677.65|8557.65|8678.71|8558.71|8679.11|8559.11|8677.65|8557.65|10
1654450370000|2022-06-05 17:32:50|8678.84|8558.84|8680.01|8560.01|8680.33|8560.33|8678.84|8558.84|10
1654450380000|2022-06-05 17:33:00|8680.62|8560.62|8680.77|8560.77|8681.02|8561.02|8680.62|8560.62|10
1654450390000|2022-06-05 17:33:10|8680.82|8560.82|8679.41|8559.41|8680.82|8560.82|8678.45|8558.45|9
1654450400000|2022-06-05 17:33:20|8679.65|8559.65|8678.74|8558.74|8679.65|8559.65|8678.74|8558.74|10
1654450410000|2022-06-05 17:33:30|8679|8559|8678.62|8558.62|8679.11|8559.11|8678.44|8558.44|10
1654450420000|2022-06-05 17:33:40|8678.66|8558.66|8678.58|8558.58|8678.79|8558.79|8678.49|8558.49|10
1654450430000|2022-06-05 17:33:50|8678.6|8558.6|8678.86|8558.86|8678.86|8558.86|8678.6|8558.6|9
1654450440000|2022-06-05 17:34:00|8678.78|8558.78|8678.42|8558.42|8679.07|8559.07|8678.42|8558.42|10
1654450450000|2022-06-05 17:34:10|8678.46|8558.46|8677.57|8557.57|8678.46|8558.46|8677.57|8557.57|9
1654450460000|2022-06-05 17:34:20|8677.6|8557.6|8675.47|8555.47|8677.6|8557.6|8675.47|8555.47|10
1654450470000|2022-06-05 17:34:30|8675.44|8555.44|8674.58|8554.58|8675.44|8555.44|8674.58|8554.58|10
1654450480000|2022-06-05 17:34:40|8674.85|8554.85|8674|8554|8674.85|8554.85|8674|8554|9
1654450490000|2022-06-05 17:34:50|8674.17|8554.17|8672.18|8552.18|8674.3|8554.3|8671.96|8551.96|9
1654450500000|2022-06-05 17:35:00|8672.17|8552.17|8671.58|8551.58|8672.17|8552.17|8671.21|8551.21|9
1654450510000|2022-06-05 17:35:10|8671.69|8551.69|8672.62|8552.62|8672.62|8552.62|8671.4|8551.4|10
1654450520000|2022-06-05 17:35:20|8672.61|8552.61|8674.17|8554.17|8674.25|8554.25|8672.61|8552.61|10
1654450530000|2022-06-05 17:35:30|8674.81|8554.81|8676.63|8556.63|8676.63|8556.63|8674.21|8554.21|9
1654450540000|2022-06-05 17:35:40|8677.23|8557.23|8677.87|8557.87|8677.95|8557.95|8677.23|8557.23|10
1654450550000|2022-06-05 17:35:50|8677.7|8557.7|8677.81|8557.81|8677.81|8557.81|8677.43|8557.43|10
1654450560000|2022-06-05 17:36:00|8677.78|8557.78|8677.36|8557.36|8677.8|8557.8|8677.36|8557.36|10
1654450570000|2022-06-05 17:36:10|8677.43|8557.43|8678.17|8558.17|8678.85|8558.85|8677.22|8557.22|10
1654450580000|2022-06-05 17:36:20|8678.68|8558.68|8676.65|8556.65|8678.82|8558.82|8676.65|8556.65|10
1654450590000|2022-06-05 17:36:30|8676.46|8556.46|8674.99|8554.99|8676.46|8556.46|8674.75|8554.75|10
1654450600000|2022-06-05 17:36:40|8675.34|8555.34|8675.85|8555.85|8675.85|8555.85|8675.09|8555.09|10
1654450610000|2022-06-05 17:36:50|8675.75|8555.75|8678.34|8558.34|8678.34|8558.34|8675.75|8555.75|10
1654450620000|2022-06-05 17:37:00|8678.48|8558.48|8677.4|8557.4|8678.53|8558.53|8677.36|8557.36|10
1654450630000|2022-06-05 17:37:10|8677.44|8557.44|8677.06|8557.06|8677.64|8557.64|8676.66|8556.66|10
1654450640000|2022-06-05 17:37:20|8676.85|8556.85|8676.65|8556.65|8676.85|8556.85|8676.23|8556.23|10
1654450650000|2022-06-05 17:37:30|8676.57|8556.57|8676.46|8556.46|8676.83|8556.83|8676.46|8556.46|10
1654450660000|2022-06-05 17:37:40|8676.51|8556.51|8676.25|8556.25|8676.51|8556.51|8676|8556|9
1654450670000|2022-06-05 17:37:50|8676.27|8556.27|8676.74|8556.74|8676.74|8556.74|8676.27|8556.27|9
1654450680000|2022-06-05 17:38:00|8676.87|8556.87|8677.32|8557.32|8677.32|8557.32|8676.86|8556.86|10
1654450690000|2022-06-05 17:38:10|8677.43|8557.43|8678.94|8558.94|8678.94|8558.94|8677.43|8557.43|10
1654450700000|2022-06-05 17:38:20|8678.61|8558.61|8678.57|8558.57|8678.81|8558.81|8678.16|8558.16|10
1654450710000|2022-06-05 17:38:30|8678.21|8558.21|8678.1|8558.1|8678.41|8558.41|8678.1|8558.1|8
1654450720000|2022-06-05 17:38:40|8678.28|8558.28|8681.33|8561.33|8681.33|8561.33|8678.28|8558.28|10
1654450730000|2022-06-05 17:38:50|8681.06|8561.06|8680.28|8560.28|8681.06|8561.06|8679.8|8559.8|10
1654450740000|2022-06-05 17:39:00|8680.34|8560.34|8681.73|8561.73|8681.73|8561.73|8680.34|8560.34|10
1654450750000|2022-06-05 17:39:10|8682|8562|8681.5|8561.5|8682.19|8562.19|8681.5|8561.5|10
1654450760000|2022-06-05 17:39:20|8681.38|8561.38|8683.23|8563.23|8683.23|8563.23|8681.38|8561.38|10
1654450770000|2022-06-05 17:39:30|8683.54|8563.54|8683.12|8563.12|8683.61|8563.61|8683.08|8563.08|10
1654450780000|2022-06-05 17:39:40|8683.19|8563.19|8683.59|8563.59|8683.59|8563.59|8683.07|8563.07|9
1654450790000|2022-06-05 17:39:50|8683.32|8563.32|8687.54|8567.54|8687.54|8567.54|8683.32|8563.32|10
1654450800000|2022-06-05 17:40:00|8687.68|8567.68|8691.31|8571.31|8691.31|8571.31|8687.68|8567.68|10
1654450810000|2022-06-05 17:40:10|8691.51|8571.51|8693.27|8573.27|8693.34|8573.34|8691.24|8571.24|10
1654450820000|2022-06-05 17:40:20|8693.29|8573.29|8692.6|8572.6|8694.54|8574.54|8692.6|8572.6|10
1654450830000|2022-06-05 17:40:30|8692.59|8572.59|8691.13|8571.13|8692.74|8572.74|8691.13|8571.13|9
1654450840000|2022-06-05 17:40:40|8691.06|8571.06|8690.97|8570.97|8691.68|8571.68|8690.8|8570.8|10
1654450850000|2022-06-05 17:40:50|8691.07|8571.07|8689.97|8569.97|8691.07|8571.07|8689.82|8569.82|10
1654450860000|2022-06-05 17:41:00|8690.12|8570.12|8689.79|8569.79|8690.27|8570.27|8689.73|8569.73|9
1654450870000|2022-06-05 17:41:10|8689.6|8569.6|8690.4|8570.4|8690.43|8570.43|8689.6|8569.6|9
1654450880000|2022-06-05 17:41:20|8690.36|8570.36|8691.86|8571.86|8691.86|8571.86|8690.36|8570.36|10
1654450890000|2022-06-05 17:41:30|8691.56|8571.56|8691.68|8571.68|8692.01|8572.01|8691.52|8571.52|10
1654450900000|2022-06-05 17:41:40|8691.77|8571.77|8690.87|8570.87|8692.01|8572.01|8690.84|8570.84|10
1654450910000|2022-06-05 17:41:50|8691.08|8571.08|8690.64|8570.64|8691.46|8571.46|8690.3|8570.3|10
1654450920000|2022-06-05 17:42:00|8690.37|8570.37|8690.98|8570.98|8691.07|8571.07|8690.35|8570.35|10
1654450930000|2022-06-05 17:42:10|8690.84|8570.84|8690.48|8570.48|8690.84|8570.84|8690.48|8570.48|10
1654450940000|2022-06-05 17:42:20|8690.64|8570.64|8690.16|8570.16|8690.7|8570.7|8690.02|8570.02|9
1654450950000|2022-06-05 17:42:30|8690.25|8570.25|8689.69|8569.69|8690.27|8570.27|8689.69|8569.69|10
1654450960000|2022-06-05 17:42:40|8689.39|8569.39|8687.81|8567.81|8689.99|8569.99|8687.39|8567.39|10
1654450970000|2022-06-05 17:42:50|8687.45|8567.45|8687.92|8567.92|8688|8568|8687.45|8567.45|10
1654450980000|2022-06-05 17:43:00|8687.93|8567.93|8686.79|8566.79|8687.93|8567.93|8685.62|8565.62|10
1654450990000|2022-06-05 17:43:10|8685.75|8565.75|8685.02|8565.02|8685.75|8565.75|8684.5|8564.5|10
1654451000000|2022-06-05 17:43:20|8685.33|8565.33|8685.55|8565.55|8685.81|8565.81|8685.33|8565.33|9
1654451010000|2022-06-05 17:43:30|8685.37|8565.37|8680.48|8560.48|8685.37|8565.37|8680.48|8560.48|10
1654451020000|2022-06-05 17:43:40|8680.36|8560.36|8679.93|8559.93|8680.37|8560.37|8679.92|8559.92|10
1654451030000|2022-06-05 17:43:50|8680.41|8560.41|8679.92|8559.92|8680.41|8560.41|8679.92|8559.92|9
1654451040000|2022-06-05 17:44:00|8679.86|8559.86|8679.7|8559.7|8680.15|8560.15|8679.67|8559.67|10
1654451050000|2022-06-05 17:44:10|8679.62|8559.62|8679.7|8559.7|8679.71|8559.71|8679.5|8559.5|9
1654451060000|2022-06-05 17:44:20|8679.74|8559.74|8679.84|8559.84|8680.06|8560.06|8679.74|8559.74|7
1654451070000|2022-06-05 17:44:30|8679.72|8559.72|8679.85|8559.85|8680.15|8560.15|8679.72|8559.72|10
1654451080000|2022-06-05 17:44:40|8679.98|8559.98|8679.64|8559.64|8680.07|8560.07|8679.64|8559.64|8
1654451090000|2022-06-05 17:44:50|8679.71|8559.71|8679.99|8559.99|8679.99|8559.99|8679.53|8559.53|9
1654451100000|2022-06-05 17:45:00|8679.95|8559.95|8681.07|8561.07|8681.07|8561.07|8679.66|8559.66|10
1654451110000|2022-06-05 17:45:10|8680.96|8560.96|8681.52|8561.52|8681.68|8561.68|8680.96|8560.96|9
1654451120000|2022-06-05 17:45:20|8681.32|8561.32|8680.96|8560.96|8681.33|8561.33|8680.78|8560.78|9
1654451130000|2022-06-05 17:45:30|8680.78|8560.78|8681.16|8561.16|8681.16|8561.16|8680.78|8560.78|10
1654451140000|2022-06-05 17:45:40|8681.23|8561.23|8682.04|8562.04|8682.04|8562.04|8681.23|8561.23|10
1654451150000|2022-06-05 17:45:50|8681.9|8561.9|8683.17|8563.17|8683.33|8563.33|8681.9|8561.9|10
1654451160000|2022-06-05 17:46:00|8683.27|8563.27|8684.45|8564.45|8684.62|8564.62|8683.18|8563.18|10
1654451170000|2022-06-05 17:46:10|8684.52|8564.52|8685.1|8565.1|8685.29|8565.29|8684.42|8564.42|10
1654451180000|2022-06-05 17:46:20|8685.29|8565.29|8688.51|8568.51|8688.51|8568.51|8685.29|8565.29|9
1654451190000|2022-06-05 17:46:30|8688.1|8568.1|8689.41|8569.41|8689.51|8569.51|8688.1|8568.1|10
1654451200000|2022-06-05 17:46:40|8689.55|8569.55|8689.07|8569.07|8689.55|8569.55|8689.01|8569.01|9
1654451210000|2022-06-05 17:46:50|8688.8|8568.8|8689.28|8569.28|8689.38|8569.38|8688.64|8568.64|9
1654451220000|2022-06-05 17:47:00|8689.31|8569.31|8691.84|8571.84|8692.33|8572.33|8689.17|8569.17|10
1654451230000|2022-06-05 17:47:10|8691.92|8571.92|8693.26|8573.26|8693.26|8573.26|8691.89|8571.89|10
1654451240000|2022-06-05 17:47:20|8692.99|8572.99|8692.97|8572.97|8693.65|8573.65|8692.97|8572.97|9
1654451250000|2022-06-05 17:47:30|8693.47|8573.47|8693.3|8573.3|8693.67|8573.67|8693.14|8573.14|10
1654451260000|2022-06-05 17:47:40|8693.08|8573.08|8692.6|8572.6|8693.08|8573.08|8692.6|8572.6|9
1654451270000|2022-06-05 17:47:50|8692.67|8572.67|8692.25|8572.25|8692.78|8572.78|8692.23|8572.23|9
1654451280000|2022-06-05 17:48:00|8692.27|8572.27|8691.06|8571.06|8692.27|8572.27|8691.06|8571.06|8
1654451290000|2022-06-05 17:48:10|8690.92|8570.92|8691.18|8571.18|8691.23|8571.23|8690.63|8570.63|10
1654451300000|2022-06-05 17:48:20|8691.39|8571.39|8691.69|8571.69|8692.05|8572.05|8691.39|8571.39|10
1654451310000|2022-06-05 17:48:30|8691.76|8571.76|8690.82|8570.82|8691.76|8571.76|8690.82|8570.82|9
1654451320000|2022-06-05 17:48:40|8690.72|8570.72|8689.71|8569.71|8690.73|8570.73|8689.71|8569.71|10
1654451330000|2022-06-05 17:48:50|8689.73|8569.73|8686.72|8566.72|8689.73|8569.73|8686.72|8566.72|10
1654451340000|2022-06-05 17:49:00|8686.35|8566.35|8685.8|8565.8|8686.35|8566.35|8685.57|8565.57|10
1654451350000|2022-06-05 17:49:10|8685.81|8565.81|8685.7|8565.7|8685.86|8565.86|8685.42|8565.42|10
1654451360000|2022-06-05 17:49:20|8685.25|8565.25|8683.5|8563.5|8685.25|8565.25|8683.5|8563.5|10
1654451370000|2022-06-05 17:49:30|8683.26|8563.26|8682.43|8562.43|8683.26|8563.26|8682.43|8562.43|9
1654451380000|2022-06-05 17:49:40|8682.28|8562.28|8682.43|8562.43|8682.43|8562.43|8681.18|8561.18|10
1654451390000|2022-06-05 17:49:50|8681.74|8561.74|8682.8|8562.8|8682.8|8562.8|8681.74|8561.74|10
1654451400000|2022-06-05 17:50:00|8682.67|8562.67|8681.96|8561.96|8682.67|8562.67|8681.76|8561.76|9
1654451410000|2022-06-05 17:50:10|8682.54|8562.54|8682.77|8562.77|8682.87|8562.87|8682.5|8562.5|9
1654451420000|2022-06-05 17:50:20|8682.96|8562.96|8682.69|8562.69|8682.96|8562.96|8682.67|8562.67|6
1654451430000|2022-06-05 17:50:30|8682.56|8562.56|8682.23|8562.23|8682.56|8562.56|8682.08|8562.08|6
1654451440000|2022-06-05 17:50:40|8682.3|8562.3|8682.42|8562.42|8682.48|8562.48|8682.17|8562.17|8
1654451450000|2022-06-05 17:50:50|8682.4|8562.4|8681.89|8561.89|8682.65|8562.65|8681.89|8561.89|9
1654451460000|2022-06-05 17:51:00|8681.91|8561.91|8681.6|8561.6|8681.91|8561.91|8681.25|8561.25|10
1654451470000|2022-06-05 17:51:10|8681.84|8561.84|8682.9|8562.9|8682.9|8562.9|8681.8|8561.8|10
1654451480000|2022-06-05 17:51:20|8683.01|8563.01|8684.62|8564.62|8684.62|8564.62|8683|8563|9
1654451490000|2022-06-05 17:51:30|8684.76|8564.76|8685.96|8565.96|8685.96|8565.96|8684.76|8564.76|10
1654451500000|2022-06-05 17:51:40|8685.93|8565.93|8686.21|8566.21|8686.21|8566.21|8685.89|8565.89|10
1654451510000|2022-06-05 17:51:50|8686.24|8566.24|8686.64|8566.64|8686.64|8566.64|8686.09|8566.09|7
1654451520000|2022-06-05 17:52:00|8686.74|8566.74|8687.2|8567.2|8687.2|8567.2|8686.63|8566.63|9
1654451530000|2022-06-05 17:52:10|8687.22|8567.22|8688.01|8568.01|8688.01|8568.01|8687.22|8567.22|10
1654451540000|2022-06-05 17:52:20|8688.05|8568.05|8686.54|8566.54|8688.05|8568.05|8686.53|8566.53|10
1654451550000|2022-06-05 17:52:30|8686.45|8566.45|8686.48|8566.48|8686.67|8566.67|8686.45|8566.45|7
1654451560000|2022-06-05 17:52:40|8686.46|8566.46|8687.58|8567.58|8687.58|8567.58|8686.42|8566.42|9
1654451570000|2022-06-05 17:52:50|8687.85|8567.85|8688.91|8568.91|8688.91|8568.91|8687.85|8567.85|10
1654451580000|2022-06-05 17:53:00|8689.19|8569.19|8690.07|8570.07|8690.4|8570.4|8689.19|8569.19|10
1654451590000|2022-06-05 17:53:10|8689.93|8569.93|8688|8568|8689.93|8569.93|8688|8568|9
1654451600000|2022-06-05 17:53:20|8687.64|8567.64|8686.47|8566.47|8687.64|8567.64|8686.47|8566.47|9
1654451610000|2022-06-05 17:53:30|8686.41|8566.41|8684.82|8564.82|8686.41|8566.41|8684.82|8564.82|9
1654451620000|2022-06-05 17:53:40|8684.9|8564.9|8684|8564|8685.11|8565.11|8684|8564|9
1654451630000|2022-06-05 17:53:50|8684.06|8564.06|8682.86|8562.86|8684.06|8564.06|8682.86|8562.86|9
1654451640000|2022-06-05 17:54:00|8682.8|8562.8|8681.62|8561.62|8682.8|8562.8|8681.62|8561.62|9
1654451650000|2022-06-05 17:54:10|8681.59|8561.59|8677.75|8557.75|8681.68|8561.68|8677.75|8557.75|10
1654451660000|2022-06-05 17:54:20|8677.33|8557.33|8676.48|8556.48|8677.33|8557.33|8676.17|8556.17|10
1654451670000|2022-06-05 17:54:30|8676.33|8556.33|8676.85|8556.85|8676.85|8556.85|8676.33|8556.33|8
1654451680000|2022-06-05 17:54:40|8676.9|8556.9|8676.13|8556.13|8676.92|8556.92|8676.13|8556.13|10
1654451690000|2022-06-05 17:54:50|8676.25|8556.25|8674.48|8554.48|8676.25|8556.25|8674.48|8554.48|9
1654451700000|2022-06-05 17:55:00|8674.12|8554.12|8673.14|8553.14|8674.12|8554.12|8672.43|8552.43|10
1654451710000|2022-06-05 17:55:10|8672.81|8552.81|8674.57|8554.57|8674.57|8554.57|8672.81|8552.81|10
1654451720000|2022-06-05 17:55:20|8674.31|8554.31|8673.43|8553.43|8674.36|8554.36|8673.36|8553.36|10
1654451730000|2022-06-05 17:55:30|8673.17|8553.17|8673.1|8553.1|8673.28|8553.28|8672.84|8552.84|9
1654451740000|2022-06-05 17:55:40|8673.32|8553.32|8674.09|8554.09|8674.09|8554.09|8673.32|8553.32|9
1654451750000|2022-06-05 17:55:50|8674.17|8554.17|8674.09|8554.09|8674.21|8554.21|8674.05|8554.05|9
1654451760000|2022-06-05 17:56:00|8674.14|8554.14|8674.57|8554.57|8674.57|8554.57|8674.14|8554.14|10
1654451770000|2022-06-05 17:56:10|8674.88|8554.88|8674.45|8554.45|8675.11|8555.11|8674.45|8554.45|10
1654451780000|2022-06-05 17:56:20|8674.56|8554.56|8674.72|8554.72|8674.72|8554.72|8674.43|8554.43|9
1654451790000|2022-06-05 17:56:30|8674.89|8554.89|8674.73|8554.73|8675.11|8555.11|8674.42|8554.42|10
1654451800000|2022-06-05 17:56:40|8674.69|8554.69|8675.68|8555.68|8675.77|8555.77|8674.69|8554.69|8
1654451810000|2022-06-05 17:56:50|8675.66|8555.66|8676.24|8556.24|8676.27|8556.27|8675.66|8555.66|9
1654451820000|2022-06-05 17:57:00|8676.3|8556.3|8676.56|8556.56|8676.64|8556.64|8676.3|8556.3|9
1654451830000|2022-06-05 17:57:10|8676.74|8556.74|8677.85|8557.85|8677.97|8557.97|8676.69|8556.69|10
1654451840000|2022-06-05 17:57:20|8677.83|8557.83|8676.73|8556.73|8677.83|8557.83|8676.73|8556.73|9
1654451850000|2022-06-05 17:57:30|8676.74|8556.74|8677.68|8557.68|8677.68|8557.68|8676.74|8556.74|10
1654451860000|2022-06-05 17:57:40|8677.55|8557.55|8677.44|8557.44|8677.62|8557.62|8677.38|8557.38|9
1654451870000|2022-06-05 17:57:50|8677.53|8557.53|8677.2|8557.2|8677.6|8557.6|8677.13|8557.13|8
1654451880000|2022-06-05 17:58:00|8677.21|8557.21|8677.02|8557.02|8677.21|8557.21|8676.66|8556.66|10
1654451890000|2022-06-05 17:58:10|8677.04|8557.04|8678.41|8558.41|8678.49|8558.49|8677.04|8557.04|10
1654451900000|2022-06-05 17:58:20|8678.24|8558.24|8678.55|8558.55|8678.66|8558.66|8678.19|8558.19|10
1654451910000|2022-06-05 17:58:30|8678.19|8558.19|8678.13|8558.13|8678.19|8558.19|8677.99|8557.99|9
1654451920000|2022-06-05 17:58:40|8678.06|8558.06|8677.93|8557.93|8678.3|8558.3|8677.93|8557.93|9
1654451930000|2022-06-05 17:58:50|8677.83|8557.83|8678.62|8558.62|8678.62|8558.62|8677.78|8557.78|8
1654451940000|2022-06-05 17:59:00|8678.59|8558.59|8679.4|8559.4|8679.46|8559.46|8678.59|8558.59|9
1654451950000|2022-06-05 17:59:10|8679.33|8559.33|8679.35|8559.35|8679.42|8559.42|8679.25|8559.25|9
1654451960000|2022-06-05 17:59:20|8679.44|8559.44|8679.5|8559.5|8679.54|8559.54|8679.44|8559.44|6
1654451970000|2022-06-05 17:59:30|8679.53|8559.53|8679.64|8559.64|8679.64|8559.64|8679.44|8559.44|7
1654451980000|2022-06-05 17:59:40|8679.68|8559.68|8679.9|8559.9|8679.9|8559.9|8679.67|8559.67|6
1654451990000|2022-06-05 17:59:50|8679.91|8559.91|8679.4|8559.4|8680.11|8560.11|8679.38|8559.38|10
1654452000000|2022-06-05 18:00:00|8679.39|8559.39|8683.35|8563.35|8683.35|8563.35|8679.39|8559.39|9
1654452010000|2022-06-05 18:00:10|8683.5|8563.5|8683.89|8563.89|8684.25|8564.25|8683.5|8563.5|10
1654452020000|2022-06-05 18:00:20|8684.2|8564.2|8687.05|8567.05|8687.33|8567.33|8684.14|8564.14|9
1654452030000|2022-06-05 18:00:30|8687.4|8567.4|8689.04|8569.04|8689.04|8569.04|8687.04|8567.04|10
1654452040000|2022-06-05 18:00:40|8689.2|8569.2|8690|8570|8690.33|8570.33|8689.2|8569.2|9
1654452050000|2022-06-05 18:00:50|8689.79|8569.79|8690.63|8570.63|8690.65|8570.65|8689.79|8569.79|10
1654452060000|2022-06-05 18:01:00|8690.66|8570.66|8692.57|8572.57|8692.57|8572.57|8690.63|8570.63|9
1654452070000|2022-06-05 18:01:10|8693.61|8573.61|8696|8576|8696|8576|8693.61|8573.61|9
1654452080000|2022-06-05 18:01:20|8696.05|8576.05|8696.28|8576.28|8696.33|8576.33|8695.97|8575.97|8
1654452090000|2022-06-05 18:01:30|8696.31|8576.31|8696.8|8576.8|8696.85|8576.85|8696.3|8576.3|10
1654452100000|2022-06-05 18:01:40|8696.83|8576.83|8696.69|8576.69|8696.85|8576.85|8696.66|8576.66|8
1654452110000|2022-06-05 18:01:50|8696.7|8576.7|8697.25|8577.25|8697.31|8577.31|8696.24|8576.24|10
1654452120000|2022-06-05 18:02:00|8697.2|8577.2|8697.2|8577.2|8697.28|8577.28|8697.04|8577.04|9
1654452130000|2022-06-05 18:02:10|8696.94|8576.94|8696.63|8576.63|8696.94|8576.94|8696.53|8576.53|9
1654452140000|2022-06-05 18:02:20|8696.65|8576.65|8696.72|8576.72|8696.85|8576.85|8696.54|8576.54|9
1654452150000|2022-06-05 18:02:30|8696.74|8576.74|8698.98|8578.98|8698.98|8578.98|8696.74|8576.74|10
1654452160000|2022-06-05 18:02:40|8698.92|8578.92|8699.26|8579.26|8699.71|8579.71|8698.91|8578.91|10
1654452170000|2022-06-05 18:02:50|8698.86|8578.86|8699.21|8579.21|8699.5|8579.5|8698.86|8578.86|10
1654452180000|2022-06-05 18:03:00|8699.2|8579.2|8699.08|8579.08|8699.25|8579.25|8698.98|8578.98|9
1654452190000|2022-06-05 18:03:10|8699.13|8579.13|8699.3|8579.3|8699.47|8579.47|8698.77|8578.77|9
1654452200000|2022-06-05 18:03:20|8699.32|8579.32|8699.37|8579.37|8699.37|8579.37|8699|8579|10
1654452210000|2022-06-05 18:03:30|8699.26|8579.26|8698.5|8578.5|8699.26|8579.26|8698.44|8578.44|10
1654452220000|2022-06-05 18:03:40|8698.54|8578.54|8697.89|8577.89|8698.56|8578.56|8697.89|8577.89|10
1654452230000|2022-06-05 18:03:50|8697.84|8577.84|8698.98|8578.98|8698.98|8578.98|8697.84|8577.84|7
1654452240000|2022-06-05 18:04:00|8699.16|8579.16|8699.13|8579.13|8699.27|8579.27|8699.13|8579.13|9
1654452250000|2022-06-05 18:04:10|8699.21|8579.21|8698.21|8578.21|8699.21|8579.21|8698.21|8578.21|10
1654452260000|2022-06-05 18:04:20|8698.08|8578.08|8698.41|8578.41|8698.46|8578.46|8698.08|8578.08|10
1654452270000|2022-06-05 18:04:30|8698.55|8578.55|8698.66|8578.66|8698.66|8578.66|8698.52|8578.52|8
1654452280000|2022-06-05 18:04:40|8698.52|8578.52|8698.39|8578.39|8698.62|8578.62|8698.32|8578.32|9
1654452290000|2022-06-05 18:04:50|8698.41|8578.41|8699.01|8579.01|8699.01|8579.01|8698.28|8578.28|10
1654452300000|2022-06-05 18:05:00|8698.77|8578.77|8698.63|8578.63|8698.8|8578.8|8698.5|8578.5|10
1654452310000|2022-06-05 18:05:10|8698.75|8578.75|8697.98|8577.98|8698.9|8578.9|8697.96|8577.96|9
1654452320000|2022-06-05 18:05:20|8697.99|8577.99|8698.29|8578.29|8698.45|8578.45|8697.99|8577.99|10
1654452330000|2022-06-05 18:05:30|8698.14|8578.14|8697.46|8577.46|8698.35|8578.35|8697.46|8577.46|10
1654452340000|2022-06-05 18:05:40|8697.37|8577.37|8697.06|8577.06|8697.37|8577.37|8696.98|8576.98|9
1654452350000|2022-06-05 18:05:50|8696.98|8576.98|8696.92|8576.92|8697.04|8577.04|8696.66|8576.66|10
1654452360000|2022-06-05 18:06:00|8696.77|8576.77|8695.17|8575.17|8696.77|8576.77|8695.17|8575.17|9
1654452370000|2022-06-05 18:06:10|8695.33|8575.33|8694.54|8574.54|8695.33|8575.33|8694.54|8574.54|10
1654452380000|2022-06-05 18:06:20|8694.64|8574.64|8695.02|8575.02|8695.86|8575.86|8694.64|8574.64|10
1654452390000|2022-06-05 18:06:30|8695.06|8575.06|8695.65|8575.65|8695.65|8575.65|8694.79|8574.79|10
1654452400000|2022-06-05 18:06:40|8695.66|8575.66|8694.87|8574.87|8695.66|8575.66|8694.26|8574.26|8
1654452410000|2022-06-05 18:06:50|8694.93|8574.93|8695.6|8575.6|8695.6|8575.6|8693.79|8573.79|10
1654452420000|2022-06-05 18:07:00|8695.85|8575.85|8695.3|8575.3|8696.06|8576.06|8695.13|8575.13|10
1654452430000|2022-06-05 18:07:10|8695.28|8575.28|8696.31|8576.31|8696.39|8576.39|8695.23|8575.23|10
1654452440000|2022-06-05 18:07:20|8696.48|8576.48|8696.23|8576.23|8696.81|8576.81|8696.23|8576.23|9
1654452450000|2022-06-05 18:07:30|8696.81|8576.81|8696.57|8576.57|8696.81|8576.81|8696.49|8576.49|9
1654452460000|2022-06-05 18:07:40|8696.41|8576.41|8695.32|8575.32|8696.41|8576.41|8695.32|8575.32|9
1654452470000|2022-06-05 18:07:50|8695.48|8575.48|8694.64|8574.64|8695.62|8575.62|8694.56|8574.56|10
1654452480000|2022-06-05 18:08:00|8694.56|8574.56|8692.83|8572.83|8694.58|8574.58|8692.83|8572.83|8
1654452490000|2022-06-05 18:08:10|8692.86|8572.86|8692.39|8572.39|8692.86|8572.86|8692.12|8572.12|9
1654452500000|2022-06-05 18:08:20|8692.29|8572.29|8692.2|8572.2|8692.5|8572.5|8692.14|8572.14|10
1654452510000|2022-06-05 18:08:30|8692.33|8572.33|8691.71|8571.71|8692.38|8572.38|8691.52|8571.52|10
1654452520000|2022-06-05 18:08:40|8691.8|8571.8|8691.96|8571.96|8691.96|8571.96|8691.65|8571.65|10
1654452530000|2022-06-05 18:08:50|8691.86|8571.86|8692.65|8572.65|8692.67|8572.67|8691.86|8571.86|8
1654452540000|2022-06-05 18:09:00|8692.66|8572.66|8693.21|8573.21|8693.21|8573.21|8692.61|8572.61|7
1654452550000|2022-06-05 18:09:10|8693.12|8573.12|8692.96|8572.96|8693.48|8573.48|8692.84|8572.84|9
1654452560000|2022-06-05 18:09:20|8693.18|8573.18|8691.19|8571.19|8693.34|8573.34|8691.19|8571.19|9
1654452570000|2022-06-05 18:09:30|8691.14|8571.14|8690.97|8570.97|8691.42|8571.42|8690.97|8570.97|10
1654452580000|2022-06-05 18:09:40|8691.06|8571.06|8690.79|8570.79|8691.06|8571.06|8690.67|8570.67|8
1654452590000|2022-06-05 18:09:50|8690.7|8570.7|8691.24|8571.24|8691.24|8571.24|8690.7|8570.7|7
1654452600000|2022-06-05 18:10:00|8691.37|8571.37|8691.37|8571.37|8691.42|8571.42|8691.27|8571.27|9
1654452610000|2022-06-05 18:10:10|8691.41|8571.41|8691.1|8571.1|8691.41|8571.41|8691.1|8571.1|6
1654452620000|2022-06-05 18:10:20|8691.17|8571.17|8690.93|8570.93|8691.18|8571.18|8690.85|8570.85|7
1654452630000|2022-06-05 18:10:30|8690.83|8570.83|8689.59|8569.59|8690.83|8570.83|8689.59|8569.59|10
1654452640000|2022-06-05 18:10:40|8689.48|8569.48|8689.14|8569.14|8689.59|8569.59|8689.14|8569.14|9
1654452650000|2022-06-05 18:10:50|8689.06|8569.06|8689.04|8569.04|8689.14|8569.14|8689.01|8569.01|8
1654452660000|2022-06-05 18:11:00|8689.13|8569.13|8688.95|8568.95|8689.27|8569.27|8688.95|8568.95|7
1654452670000|2022-06-05 18:11:10|8688.86|8568.86|8681.63|8561.63|8688.86|8568.86|8681.63|8561.63|10
1654452680000|2022-06-05 18:11:20|8681.7|8561.7|8679.46|8559.46|8681.7|8561.7|8679.16|8559.16|10
1654452690000|2022-06-05 18:11:30|8679.5|8559.5|8678.99|8558.99|8679.5|8559.5|8678.84|8558.84|10
1654452700000|2022-06-05 18:11:40|8678.92|8558.92|8678.16|8558.16|8678.92|8558.92|8678.14|8558.14|9
1654452710000|2022-06-05 18:11:50|8678.26|8558.26|8678.24|8558.24|8678.33|8558.33|8678.05|8558.05|7
1654452720000|2022-06-05 18:12:00|8678.23|8558.23|8678.05|8558.05|8678.33|8558.33|8678.05|8558.05|10
1654452730000|2022-06-05 18:12:10|8678.02|8558.02|8678.69|8558.69|8678.69|8558.69|8677.75|8557.75|9
1654452740000|2022-06-05 18:12:20|8678.77|8558.77|8679.81|8559.81|8679.81|8559.81|8678.42|8558.42|9
1654452750000|2022-06-05 18:12:30|8680.03|8560.03|8680.64|8560.64|8680.64|8560.64|8680.03|8560.03|9
1654452760000|2022-06-05 18:12:40|8680.2|8560.2|8679.87|8559.87|8680.35|8560.35|8679.85|8559.85|9
1654452770000|2022-06-05 18:12:50|8679.51|8559.51|8679.31|8559.31|8679.61|8559.61|8679.21|8559.21|9
1654452780000|2022-06-05 18:13:00|8679.17|8559.17|8678.24|8558.24|8679.31|8559.31|8678.24|8558.24|7
1654452790000|2022-06-05 18:13:10|8678.2|8558.2|8678.36|8558.36|8678.36|8558.36|8678.07|8558.07|6
1654452800000|2022-06-05 18:13:20|8678.44|8558.44|8679.75|8559.75|8679.75|8559.75|8678.41|8558.41|8
1654452810000|2022-06-05 18:13:30|8679.84|8559.84|8680.15|8560.15|8680.16|8560.16|8679.4|8559.4|10
1654452820000|2022-06-05 18:13:40|8680.04|8560.04|8679.68|8559.68|8680.47|8560.47|8679.68|8559.68|9
1654452830000|2022-06-05 18:13:50|8679.38|8559.38|8679.66|8559.66|8679.66|8559.66|8679.27|8559.27|8
1654452840000|2022-06-05 18:14:00|8679.69|8559.69|8679.99|8559.99|8680.32|8560.32|8679.69|8559.69|9
1654452850000|2022-06-05 18:14:10|8680.01|8560.01|8680.31|8560.31|8680.51|8560.51|8679.88|8559.88|10
1654452860000|2022-06-05 18:14:20|8680.25|8560.25|8680.32|8560.32|8681.1|8561.1|8680.25|8560.25|10
1654452870000|2022-06-05 18:14:30|8680.87|8560.87|8680.59|8560.59|8680.87|8560.87|8680.48|8560.48|7
1654452880000|2022-06-05 18:14:40|8680.5|8560.5|8680.23|8560.23|8680.89|8560.89|8680.23|8560.23|9
1654452890000|2022-06-05 18:14:50|8680.02|8560.02|8679.81|8559.81|8680.02|8560.02|8679.81|8559.81|7
1654452900000|2022-06-05 18:15:00|8679.71|8559.71|8680.01|8560.01|8680.01|8560.01|8679.44|8559.44|10
1654452910000|2022-06-05 18:15:10|8680.21|8560.21|8680.21|8560.21|8680.37|8560.37|8680.13|8560.13|8
1654452920000|2022-06-05 18:15:20|8680.27|8560.27|8679.12|8559.12|8680.27|8560.27|8679.12|8559.12|10
1654452930000|2022-06-05 18:15:30|8679.05|8559.05|8678.45|8558.45|8679.05|8559.05|8678.34|8558.34|10
1654452940000|2022-06-05 18:15:40|8678.44|8558.44|8678.91|8558.91|8678.91|8558.91|8678.44|8558.44|9
1654452950000|2022-06-05 18:15:50|8678.97|8558.97|8678.77|8558.77|8679.19|8559.19|8678.77|8558.77|10
1654452960000|2022-06-05 18:16:00|8678.68|8558.68|8679.03|8559.03|8679.03|8559.03|8678.68|8558.68|8
1654452970000|2022-06-05 18:16:10|8679|8559|8679.17|8559.17|8679.22|8559.22|8679|8559|9
1654452980000|2022-06-05 18:16:20|8679.14|8559.14|8679.85|8559.85|8679.85|8559.85|8679.11|8559.11|9
1654452990000|2022-06-05 18:16:30|8679.99|8559.99|8680.39|8560.39|8680.39|8560.39|8679.99|8559.99|7
1654453000000|2022-06-05 18:16:40|8680.38|8560.38|8680.52|8560.52|8680.52|8560.52|8680.05|8560.05|8
1654453010000|2022-06-05 18:16:50|8680.68|8560.68|8681.54|8561.54|8681.57|8561.57|8680.68|8560.68|9
1654453020000|2022-06-05 18:17:00|8681.62|8561.62|8681.58|8561.58|8681.75|8561.75|8681.52|8561.52|8
1654453030000|2022-06-05 18:17:10|8681.55|8561.55|8681.5|8561.5|8681.59|8561.59|8681.05|8561.05|10
1654453040000|2022-06-05 18:17:20|8681.57|8561.57|8681.7|8561.7|8681.75|8561.75|8681.49|8561.49|9
1654453050000|2022-06-05 18:17:30|8681.61|8561.61|8681.41|8561.41|8681.61|8561.61|8681.32|8561.32|9
1654453060000|2022-06-05 18:17:40|8681.3|8561.3|8681.22|8561.22|8681.3|8561.3|8681.04|8561.04|9
1654453070000|2022-06-05 18:17:50|8681.18|8561.18|8681.43|8561.43|8681.46|8561.46|8681.16|8561.16|8
1654453080000|2022-06-05 18:18:00|8681.48|8561.48|8682.24|8562.24|8682.24|8562.24|8681.38|8561.38|10
1654453090000|2022-06-05 18:18:10|8682.44|8562.44|8683.27|8563.27|8683.27|8563.27|8682.44|8562.44|9
1654453100000|2022-06-05 18:18:20|8683.51|8563.51|8684.75|8564.75|8684.88|8564.88|8683.51|8563.51|10
1654453110000|2022-06-05 18:18:30|8684.64|8564.64|8684.09|8564.09|8684.64|8564.64|8684.04|8564.04|10
1654453120000|2022-06-05 18:18:40|8684.35|8564.35|8684.78|8564.78|8684.78|8564.78|8684.32|8564.32|10
1654453130000|2022-06-05 18:18:50|8685|8565|8685.42|8565.42|8685.79|8565.79|8684.99|8564.99|8
1654453140000|2022-06-05 18:19:00|8685.88|8565.88|8686.38|8566.38|8686.38|8566.38|8685.8|8565.8|10
1654453150000|2022-06-05 18:19:10|8686.18|8566.18|8685.36|8565.36|8686.18|8566.18|8685.36|8565.36|9
1654453160000|2022-06-05 18:19:20|8685.32|8565.32|8686.15|8566.15|8686.15|8566.15|8685.32|8565.32|9
1654453170000|2022-06-05 18:19:30|8686.08|8566.08|8686.36|8566.36|8686.37|8566.37|8686.03|8566.03|7
1654453180000|2022-06-05 18:19:40|8686.47|8566.47|8687.1|8567.1|8687.26|8567.26|8686.44|8566.44|8
1654453190000|2022-06-05 18:19:50|8687|8567|8687.84|8567.84|8688.09|8568.09|8687|8567|10
1654453200000|2022-06-05 18:20:00|8688.13|8568.13|8688.15|8568.15|8688.42|8568.42|8688.07|8568.07|10
1654453210000|2022-06-05 18:20:10|8688.2|8568.2|8688.6|8568.6|8688.6|8568.6|8688.08|8568.08|10
1654453220000|2022-06-05 18:20:20|8688.5|8568.5|8689.33|8569.33|8689.59|8569.59|8688.5|8568.5|7
1654453230000|2022-06-05 18:20:30|8689.12|8569.12|8688.69|8568.69|8689.12|8569.12|8688.69|8568.69|9
1654453240000|2022-06-05 18:20:40|8688.29|8568.29|8688.16|8568.16|8688.29|8568.29|8688.01|8568.01|8
1654453250000|2022-06-05 18:20:50|8688.19|8568.19|8687.82|8567.82|8688.21|8568.21|8687.82|8567.82|7
1654453260000|2022-06-05 18:21:00|8687.75|8567.75|8688.24|8568.24|8688.24|8568.24|8687.75|8567.75|10
1654453270000|2022-06-05 18:21:10|8688.23|8568.23|8688.79|8568.79|8688.83|8568.83|8688.23|8568.23|10
1654453280000|2022-06-05 18:21:20|8688.99|8568.99|8689.23|8569.23|8689.41|8569.41|8688.99|8568.99|10
1654453290000|2022-06-05 18:21:30|8689.16|8569.16|8688.99|8568.99|8689.2|8569.2|8688.77|8568.77|9
1654453300000|2022-06-05 18:21:40|8688.83|8568.83|8689.06|8569.06|8689.06|8569.06|8688.76|8568.76|9
1654453310000|2022-06-05 18:21:50|8689.28|8569.28|8689.29|8569.29|8689.29|8569.29|8689.05|8569.05|8
1654453320000|2022-06-05 18:22:00|8689.19|8569.19|8688.61|8568.61|8689.19|8569.19|8688.56|8568.56|9
1654453330000|2022-06-05 18:22:10|8688.46|8568.46|8688.43|8568.43|8688.62|8568.62|8688.39|8568.39|9
1654453340000|2022-06-05 18:22:20|8688.52|8568.52|8688.98|8568.98|8689.05|8569.05|8688.52|8568.52|6
1654453350000|2022-06-05 18:22:30|8688.97|8568.97|8688.58|8568.58|8689.11|8569.11|8688.58|8568.58|8
1654453360000|2022-06-05 18:22:40|8688.46|8568.46|8688.99|8568.99|8689.04|8569.04|8688.39|8568.39|9
1654453370000|2022-06-05 18:22:50|8689.16|8569.16|8689.38|8569.38|8689.43|8569.43|8689.08|8569.08|9
1654453380000|2022-06-05 18:23:00|8689.43|8569.43|8689.48|8569.48|8689.8|8569.8|8689.43|8569.43|9
1654453390000|2022-06-05 18:23:10|8689.4|8569.4|8689.3|8569.3|8689.4|8569.4|8689.23|8569.23|9
1654453400000|2022-06-05 18:23:20|8688.75|8568.75|8687.8|8567.8|8688.75|8568.75|8687.8|8567.8|9
1654453410000|2022-06-05 18:23:30|8687.77|8567.77|8687.77|8567.77|8687.91|8567.91|8687.69|8567.69|9
1654453420000|2022-06-05 18:23:40|8687.78|8567.78|8687.71|8567.71|8687.78|8567.78|8687.62|8567.62|9
1654453430000|2022-06-05 18:23:50|8687.68|8567.68|8687.49|8567.49|8687.68|8567.68|8687.48|8567.48|3
1654453440000|2022-06-05 18:24:00|8687.59|8567.59|8687.73|8567.73|8687.73|8567.73|8687.58|8567.58|6
1654453450000|2022-06-05 18:24:10|8687.77|8567.77|8687.52|8567.52|8687.77|8567.77|8687.52|8567.52|9
1654453460000|2022-06-05 18:24:20|8687.45|8567.45|8687.7|8567.7|8687.71|8567.71|8687.45|8567.45|9
1654453470000|2022-06-05 18:24:30|8687.75|8567.75|8686.75|8566.75|8687.75|8567.75|8686.75|8566.75|8
1654453480000|2022-06-05 18:24:40|8686.8|8566.8|8686.28|8566.28|8686.8|8566.8|8686.28|8566.28|9
1654453490000|2022-06-05 18:24:50|8686.25|8566.25|8686.06|8566.06|8686.25|8566.25|8685.73|8565.73|10
1654453500000|2022-06-05 18:25:00|8686.01|8566.01|8685.32|8565.32|8686.01|8566.01|8685.32|8565.32|10
1654453510000|2022-06-05 18:25:10|8685.28|8565.28|8684.73|8564.73|8685.41|8565.41|8684.73|8564.73|10
1654453520000|2022-06-05 18:25:20|8684.75|8564.75|8684.47|8564.47|8684.8|8564.8|8684.47|8564.47|9
1654453530000|2022-06-05 18:25:30|8684.49|8564.49|8684.42|8564.42|8684.51|8564.51|8684.37|8564.37|8
1654453540000|2022-06-05 18:25:40|8684.44|8564.44|8684.47|8564.47|8684.49|8564.49|8684.36|8564.36|8
1654453550000|2022-06-05 18:25:50|8684.55|8564.55|8683.63|8563.63|8684.55|8564.55|8683.63|8563.63|9
1654453560000|2022-06-05 18:26:00|8683.76|8563.76|8683.85|8563.85|8683.85|8563.85|8683.72|8563.72|7
1654453570000|2022-06-05 18:26:10|8683.9|8563.9|8684.09|8564.09|8684.09|8564.09|8683.79|8563.79|8
1654453580000|2022-06-05 18:26:20|8684.52|8564.52|8684.7|8564.7|8684.76|8564.76|8684.52|8564.52|10
1654453590000|2022-06-05 18:26:30|8684.77|8564.77|8684.52|8564.52|8684.79|8564.79|8684.52|8564.52|10
1654453600000|2022-06-05 18:26:40|8684.42|8564.42|8684.46|8564.46|8684.48|8564.48|8684.39|8564.39|4
1654453610000|2022-06-05 18:26:50|8684.38|8564.38|8684.59|8564.59|8684.59|8564.59|8684.38|8564.38|8
1654453620000|2022-06-05 18:27:00|8684.62|8564.62|8685.07|8565.07|8685.07|8565.07|8684.62|8564.62|10
1654453630000|2022-06-05 18:27:10|8685.05|8565.05|8685.22|8565.22|8685.3|8565.3|8685.05|8565.05|9
1654453640000|2022-06-05 18:27:20|8685.2|8565.2|8685.2|8565.2|8685.31|8565.31|8685.15|8565.15|9
1654453650000|2022-06-05 18:27:30|8685.11|8565.11|8686.14|8566.14|8686.22|8566.22|8685.11|8565.11|10
1654453660000|2022-06-05 18:27:40|8686.01|8566.01|8686.63|8566.63|8686.63|8566.63|8686.01|8566.01|8
1654453670000|2022-06-05 18:27:50|8686.62|8566.62|8686.4|8566.4|8686.62|8566.62|8686.4|8566.4|7
1654453680000|2022-06-05 18:28:00|8686.13|8566.13|8686.11|8566.11|8686.13|8566.13|8685.92|8565.92|10
1654453690000|2022-06-05 18:28:10|8686.12|8566.12|8686.76|8566.76|8686.76|8566.76|8686.12|8566.12|10
1654453700000|2022-06-05 18:28:20|8686.84|8566.84|8687.2|8567.2|8687.28|8567.28|8686.59|8566.59|10
1654453710000|2022-06-05 18:28:30|8687.16|8567.16|8687.43|8567.43|8687.43|8567.43|8687.14|8567.14|9
1654453720000|2022-06-05 18:28:40|8687.49|8567.49|8687.73|8567.73|8687.8|8567.8|8687.43|8567.43|10
1654453730000|2022-06-05 18:28:50|8687.77|8567.77|8690.55|8570.55|8690.55|8570.55|8687.75|8567.75|9
1654453740000|2022-06-05 18:29:00|8690.45|8570.45|8690.36|8570.36|8690.45|8570.45|8690.19|8570.19|10
1654453750000|2022-06-05 18:29:10|8690.43|8570.43|8689.88|8569.88|8690.58|8570.58|8689.88|8569.88|9
1654453760000|2022-06-05 18:29:20|8690.19|8570.19|8691.13|8571.13|8691.24|8571.24|8690.19|8570.19|10
1654453770000|2022-06-05 18:29:30|8691.22|8571.22|8693.06|8573.06|8693.22|8573.22|8691.22|8571.22|10
1654453780000|2022-06-05 18:29:40|8693.13|8573.13|8693.09|8573.09|8693.41|8573.41|8693.02|8573.02|7
1654453790000|2022-06-05 18:29:50|8693|8573|8693.03|8573.03|8693.12|8573.12|8692.67|8572.67|10
1654453800000|2022-06-05 18:30:00|8693.02|8573.02|8693.3|8573.3|8693.83|8573.83|8693.02|8573.02|9
1654453810000|2022-06-05 18:30:10|8693.22|8573.22|8693.24|8573.24|8693.57|8573.57|8693.2|8573.2|8
1654453820000|2022-06-05 18:30:20|8693.27|8573.27|8693.37|8573.37|8693.37|8573.37|8693.11|8573.11|9
1654453830000|2022-06-05 18:30:30|8693.41|8573.41|8692.9|8572.9|8693.41|8573.41|8692.82|8572.82|10
1654453840000|2022-06-05 18:30:40|8692.82|8572.82|8692.31|8572.31|8692.82|8572.82|8692.31|8572.31|8
1654453850000|2022-06-05 18:30:50|8691.6|8571.6|8691.25|8571.25|8691.6|8571.6|8691.1|8571.1|10
1654453860000|2022-06-05 18:31:00|8691.23|8571.23|8690.87|8570.87|8691.26|8571.26|8690.74|8570.74|9
1654453870000|2022-06-05 18:31:10|8691.29|8571.29|8690.99|8570.99|8691.33|8571.33|8690.99|8570.99|10
1654453880000|2022-06-05 18:31:20|8690.98|8570.98|8691.24|8571.24|8691.35|8571.35|8690.98|8570.98|8
1654453890000|2022-06-05 18:31:30|8691.26|8571.26|8691.27|8571.27|8691.51|8571.51|8691.19|8571.19|8
1654453900000|2022-06-05 18:31:40|8691.17|8571.17|8690.72|8570.72|8691.28|8571.28|8690.72|8570.72|7
1654453910000|2022-06-05 18:31:50|8690.73|8570.73|8690.49|8570.49|8690.78|8570.78|8690.49|8570.49|9
1654453920000|2022-06-05 18:32:00|8690.29|8570.29|8689.95|8569.95|8690.29|8570.29|8689.95|8569.95|9
1654453930000|2022-06-05 18:32:10|8689.89|8569.89|8689.14|8569.14|8689.89|8569.89|8689.14|8569.14|9
1654453940000|2022-06-05 18:32:20|8689.15|8569.15|8688.82|8568.82|8689.15|8569.15|8688.82|8568.82|9
1654453950000|2022-06-05 18:32:30|8688.79|8568.79|8688.33|8568.33|8689.03|8569.03|8688.33|8568.33|9
1654453960000|2022-06-05 18:32:40|8688.25|8568.25|8687.51|8567.51|8688.35|8568.35|8687.51|8567.51|10
1654453970000|2022-06-05 18:32:50|8687.15|8567.15|8686.74|8566.74|8687.23|8567.23|8686.69|8566.69|9
1654453980000|2022-06-05 18:33:00|8686.67|8566.67|8685.93|8565.93|8686.93|8566.93|8685.93|8565.93|9
1654453990000|2022-06-05 18:33:10|8685.67|8565.67|8686.06|8566.06|8686.15|8566.15|8685.62|8565.62|10
1654454000000|2022-06-05 18:33:20|8686.04|8566.04|8686.35|8566.35|8686.44|8566.44|8686.04|8566.04|9
1654454010000|2022-06-05 18:33:30|8686.54|8566.54|8686.3|8566.3|8686.54|8566.54|8686.21|8566.21|9
1654454020000|2022-06-05 18:33:40|8685.5|8565.5|8684.36|8564.36|8685.5|8565.5|8684.36|8564.36|9
1654454030000|2022-06-05 18:33:50|8684.24|8564.24|8682.92|8562.92|8684.24|8564.24|8682.86|8562.86|10
1654454040000|2022-06-05 18:34:00|8682.9|8562.9|8682.31|8562.31|8683.24|8563.24|8682.28|8562.28|10
1654454050000|2022-06-05 18:34:10|8682.33|8562.33|8683.57|8563.57|8683.57|8563.57|8682.33|8562.33|10
1654454060000|2022-06-05 18:34:20|8683.66|8563.66|8683.39|8563.39|8683.72|8563.72|8683.39|8563.39|10
1654454070000|2022-06-05 18:34:30|8683.44|8563.44|8683|8563|8683.58|8563.58|8683|8563|10
1654454080000|2022-06-05 18:34:40|8683.02|8563.02|8682.35|8562.35|8683.24|8563.24|8682.35|8562.35|8
1654454090000|2022-06-05 18:34:50|8682.34|8562.34|8682.62|8562.62|8682.83|8562.83|8682.15|8562.15|8
1654454100000|2022-06-05 18:35:00|8682.64|8562.64|8682.14|8562.14|8682.65|8562.65|8681.67|8561.67|10
1654454110000|2022-06-05 18:35:10|8682.08|8562.08|8680.76|8560.76|8682.08|8562.08|8680.75|8560.75|10
1654454120000|2022-06-05 18:35:20|8680.39|8560.39|8680.72|8560.72|8680.72|8560.72|8680.1|8560.1|10
1654454130000|2022-06-05 18:35:30|8680.75|8560.75|8680.61|8560.61|8680.75|8560.75|8680.57|8560.57|9
1654454140000|2022-06-05 18:35:40|8679.95|8559.95|8679.4|8559.4|8679.95|8559.95|8679.4|8559.4|9
1654454150000|2022-06-05 18:35:50|8679.19|8559.19|8679.22|8559.22|8679.35|8559.35|8679.18|8559.18|9
1654454160000|2022-06-05 18:36:00|8679.21|8559.21|8678.62|8558.62|8679.21|8559.21|8678.56|8558.56|10
1654454170000|2022-06-05 18:36:10|8678.58|8558.58|8678.51|8558.51|8678.58|8558.58|8678.38|8558.38|8
1654454180000|2022-06-05 18:36:20|8678.52|8558.52|8678.66|8558.66|8678.72|8558.72|8678.45|8558.45|10
1654454190000|2022-06-05 18:36:30|8678.72|8558.72|8676.77|8556.77|8678.72|8558.72|8676.77|8556.77|10
1654454200000|2022-06-05 18:36:40|8676.86|8556.86|8676.79|8556.79|8676.86|8556.86|8676.76|8556.76|7
1654454210000|2022-06-05 18:36:50|8676.73|8556.73|8676.18|8556.18|8676.83|8556.83|8676.18|8556.18|9
1654454220000|2022-06-05 18:37:00|8675.97|8555.97|8675.49|8555.49|8676.14|8556.14|8675.49|8555.49|7
1654454230000|2022-06-05 18:37:10|8675.29|8555.29|8676.03|8556.03|8676.4|8556.4|8675.2|8555.2|10
1654454240000|2022-06-05 18:37:20|8676.2|8556.2|8675.87|8555.87|8676.42|8556.42|8675.87|8555.87|8
1654454250000|2022-06-05 18:37:30|8675.68|8555.68|8675.43|8555.43|8675.74|8555.74|8675.34|8555.34|8
1654454260000|2022-06-05 18:37:40|8675.38|8555.38|8675.39|8555.39|8675.39|8555.39|8675.23|8555.23|9
1654454270000|2022-06-05 18:37:50|8675.4|8555.4|8674.62|8554.62|8675.42|8555.42|8674.59|8554.59|9
1654454280000|2022-06-05 18:38:00|8674.64|8554.64|8674.64|8554.64|8674.72|8554.72|8674.59|8554.59|6
1654454290000|2022-06-05 18:38:10|8674.73|8554.73|8674.77|8554.77|8674.81|8554.81|8674.69|8554.69|10
1654454300000|2022-06-05 18:38:20|8674.76|8554.76|8674.91|8554.91|8675.04|8555.04|8674.76|8554.76|8
1654454310000|2022-06-05 18:38:30|8674.94|8554.94|8674.71|8554.71|8675.2|8555.2|8674.71|8554.71|9
1654454320000|2022-06-05 18:38:40|8674.7|8554.7|8674.32|8554.32|8674.7|8554.7|8674.27|8554.27|9
1654454330000|2022-06-05 18:38:50|8674.11|8554.11|8673.8|8553.8|8674.11|8554.11|8673.8|8553.8|7
1654454340000|2022-06-05 18:39:00|8673.82|8553.82|8674.08|8554.08|8674.08|8554.08|8673.82|8553.82|7
1654454350000|2022-06-05 18:39:10|8674.02|8554.02|8674.32|8554.32|8674.35|8554.35|8674.02|8554.02|10
1654454360000|2022-06-05 18:39:20|8674.28|8554.28|8674.28|8554.28|8674.44|8554.44|8674.17|8554.17|9
1654454370000|2022-06-05 18:39:30|8674.14|8554.14|8673.51|8553.51|8674.14|8554.14|8673.51|8553.51|8
1654454380000|2022-06-05 18:39:40|8673.42|8553.42|8673.52|8553.52|8673.53|8553.53|8673.16|8553.16|8
1654454390000|2022-06-05 18:39:50|8673.44|8553.44|8673.38|8553.38|8673.48|8553.48|8673.27|8553.27|10
1654454400000|2022-06-05 18:40:00|8673.4|8553.4|8673.04|8553.04|8673.4|8553.4|8672.77|8552.77|9
1654454410000|2022-06-05 18:40:10|8673.11|8553.11|8672.38|8552.38|8673.42|8553.42|8672.38|8552.38|7
1654454420000|2022-06-05 18:40:20|8672.49|8552.49|8672.36|8552.36|8672.49|8552.49|8672.32|8552.32|9
1654454430000|2022-06-05 18:40:30|8672.41|8552.41|8672.93|8552.93|8673.12|8553.12|8672.41|8552.41|10
1654454440000|2022-06-05 18:40:40|8672.86|8552.86|8672.58|8552.58|8672.86|8552.86|8672.58|8552.58|7
1654454450000|2022-06-05 18:40:50|8672.43|8552.43|8671.77|8551.77|8672.54|8552.54|8671.77|8551.77|8
1654454460000|2022-06-05 18:41:00|8671.87|8551.87|8671.46|8551.46|8671.87|8551.87|8671.26|8551.26|10
1654454470000|2022-06-05 18:41:10|8671.5|8551.5|8671.84|8551.84|8671.94|8551.94|8671.5|8551.5|6
1654454480000|2022-06-05 18:41:20|8671.85|8551.85|8672|8552|8672|8552|8671.85|8551.85|5
1654454490000|2022-06-05 18:41:30|8671.8|8551.8|8671.77|8551.77|8671.83|8551.83|8671.74|8551.74|8
1654454500000|2022-06-05 18:41:40|8671.86|8551.86|8671.6|8551.6|8671.86|8551.86|8671.58|8551.58|9
1654454510000|2022-06-05 18:41:50|8671.61|8551.61|8670.96|8550.96|8671.7|8551.7|8670.96|8550.96|8
1654454520000|2022-06-05 18:42:00|8670.94|8550.94|8670.5|8550.5|8670.94|8550.94|8670.46|8550.46|8
1654454530000|2022-06-05 18:42:10|8670.48|8550.48|8670.3|8550.3|8670.48|8550.48|8670.29|8550.29|8
1654454540000|2022-06-05 18:42:20|8670.15|8550.15|8669.91|8549.91|8670.15|8550.15|8669.89|8549.89|9
1654454550000|2022-06-05 18:42:30|8669.87|8549.87|8671.65|8551.65|8671.65|8551.65|8669.87|8549.87|9
1654454560000|2022-06-05 18:42:40|8671.7|8551.7|8671.52|8551.52|8671.7|8551.7|8671.52|8551.52|8
1654454570000|2022-06-05 18:42:50|8671.48|8551.48|8671.46|8551.46|8671.53|8551.53|8671.33|8551.33|7
1654454580000|2022-06-05 18:43:00|8671.43|8551.43|8671.5|8551.5|8671.5|8551.5|8671.27|8551.27|8
1654454590000|2022-06-05 18:43:10|8671.46|8551.46|8671.48|8551.48|8671.52|8551.52|8671.43|8551.43|9
1654454600000|2022-06-05 18:43:20|8671.53|8551.53|8671.56|8551.56|8671.56|8551.56|8671.53|8551.53|7
1654454610000|2022-06-05 18:43:30|8671.53|8551.53|8671.31|8551.31|8671.54|8551.54|8671.31|8551.31|7
1654454620000|2022-06-05 18:43:40|8671.3|8551.3|8671.23|8551.23|8671.3|8551.3|8671.14|8551.14|9
1654454630000|2022-06-05 18:43:50|8671.27|8551.27|8670.88|8550.88|8671.27|8551.27|8670.85|8550.85|7
1654454640000|2022-06-05 18:44:00|8670.91|8550.91|8670.54|8550.54|8670.91|8550.91|8670.54|8550.54|8
1654454650000|2022-06-05 18:44:10|8670.5|8550.5|8670.52|8550.52|8670.77|8550.77|8670.47|8550.47|10
1654454660000|2022-06-05 18:44:20|8670.35|8550.35|8670.83|8550.83|8670.83|8550.83|8670.35|8550.35|10
1654454670000|2022-06-05 18:44:30|8670.84|8550.84|8670.6|8550.6|8670.95|8550.95|8670.6|8550.6|7
1654454680000|2022-06-05 18:44:40|8670.59|8550.59|8670.46|8550.46|8670.59|8550.59|8670.43|8550.43|8
1654454690000|2022-06-05 18:44:50|8670.48|8550.48|8670.57|8550.57|8670.57|8550.57|8670.42|8550.42|6
1654454700000|2022-06-05 18:45:00|8670.58|8550.58|8671.82|8551.82|8671.82|8551.82|8670.5|8550.5|10
1654454710000|2022-06-05 18:45:10|8672.06|8552.06|8672.55|8552.55|8672.55|8552.55|8672.06|8552.06|10
1654454720000|2022-06-05 18:45:20|8672.56|8552.56|8672.47|8552.47|8672.66|8552.66|8672.47|8552.47|10
1654454730000|2022-06-05 18:45:30|8672.59|8552.59|8672.7|8552.7|8672.7|8552.7|8672.59|8552.59|4
1654454740000|2022-06-05 18:45:40|8672.6|8552.6|8671.77|8551.77|8672.65|8552.65|8671.77|8551.77|10
1654454750000|2022-06-05 18:45:50|8671.85|8551.85|8672.2|8552.2|8672.2|8552.2|8671.8|8551.8|8
1654454760000|2022-06-05 18:46:00|8672.18|8552.18|8671.88|8551.88|8672.18|8552.18|8671.8|8551.8|10
1654454770000|2022-06-05 18:46:10|8671.9|8551.9|8671.82|8551.82|8671.9|8551.9|8671.7|8551.7|9
1654454780000|2022-06-05 18:46:20|8671.77|8551.77|8671.99|8551.99|8672.13|8552.13|8671.77|8551.77|9
1654454790000|2022-06-05 18:46:30|8671.93|8551.93|8676.58|8556.58|8676.58|8556.58|8671.93|8551.93|8
1654454800000|2022-06-05 18:46:40|8676.67|8556.67|8678.32|8558.32|8678.32|8558.32|8676.67|8556.67|9
1654454810000|2022-06-05 18:46:50|8678.29|8558.29|8679.62|8559.62|8679.62|8559.62|8678.29|8558.29|10
1654454820000|2022-06-05 18:47:00|8679.68|8559.68|8681.09|8561.09|8681.09|8561.09|8679.41|8559.41|9
1654454830000|2022-06-05 18:47:10|8681.07|8561.07|8681.06|8561.06|8681.52|8561.52|8681.01|8561.01|10
1654454840000|2022-06-05 18:47:20|8681|8561|8682.18|8562.18|8682.18|8562.18|8681|8561|10
1654454850000|2022-06-05 18:47:30|8682.26|8562.26|8682.04|8562.04|8682.26|8562.26|8682|8562|9
1654454860000|2022-06-05 18:47:40|8681.99|8561.99|8682.06|8562.06|8682.4|8562.4|8681.99|8561.99|9
1654454870000|2022-06-05 18:47:50|8682.26|8562.26|8682.5|8562.5|8682.5|8562.5|8682.16|8562.16|10
1654454880000|2022-06-05 18:48:00|8682.39|8562.39|8681.51|8561.51|8682.48|8562.48|8681.51|8561.51|10
1654454890000|2022-06-05 18:48:10|8682.05|8562.05|8681.47|8561.47|8682.13|8562.13|8681.47|8561.47|10
1654454900000|2022-06-05 18:48:20|8681.23|8561.23|8681.02|8561.02|8681.6|8561.6|8681.02|8561.02|8
1654454910000|2022-06-05 18:48:30|8681.22|8561.22|8681.13|8561.13|8681.38|8561.38|8681.06|8561.06|9
1654454920000|2022-06-05 18:48:40|8681.11|8561.11|8680.16|8560.16|8681.24|8561.24|8680.16|8560.16|10
1654454930000|2022-06-05 18:48:50|8680.11|8560.11|8680.25|8560.25|8680.28|8560.28|8679.92|8559.92|10
1654454940000|2022-06-05 18:49:00|8679.81|8559.81|8679.49|8559.49|8679.81|8559.81|8679.41|8559.41|10
1654454950000|2022-06-05 18:49:10|8679.42|8559.42|8679.54|8559.54|8679.54|8559.54|8679.29|8559.29|8
1654454960000|2022-06-05 18:49:20|8679.6|8559.6|8680.31|8560.31|8680.32|8560.32|8679.6|8559.6|9
1654454970000|2022-06-05 18:49:30|8680.25|8560.25|8679.97|8559.97|8680.53|8560.53|8679.97|8559.97|8
1654454980000|2022-06-05 18:49:40|8680.05|8560.05|8680.02|8560.02|8680.15|8560.15|8679.98|8559.98|8
1654454990000|2022-06-05 18:49:50|8679.97|8559.97|8680.97|8560.97|8680.97|8560.97|8679.95|8559.95|10
1654455000000|2022-06-05 18:50:00|8680.86|8560.86|8680.02|8560.02|8681.03|8561.03|8680.02|8560.02|10
1654455010000|2022-06-05 18:50:10|8680.22|8560.22|8681.13|8561.13|8681.14|8561.14|8680.22|8560.22|10
1654455020000|2022-06-05 18:50:20|8681.18|8561.18|8681.11|8561.11|8681.29|8561.29|8681.03|8561.03|8
1654455030000|2022-06-05 18:50:30|8681.08|8561.08|8681.1|8561.1|8681.12|8561.12|8680.97|8560.97|8
1654455040000|2022-06-05 18:50:40|8681.02|8561.02|8680.87|8560.87|8681.09|8561.09|8680.87|8560.87|9
1654455050000|2022-06-05 18:50:50|8680.71|8560.71|8680.2|8560.2|8680.78|8560.78|8680.13|8560.13|9
1654455060000|2022-06-05 18:51:00|8680.16|8560.16|8680.64|8560.64|8680.64|8560.64|8680.16|8560.16|8
1654455070000|2022-06-05 18:51:10|8680.74|8560.74|8679.79|8559.79|8680.74|8560.74|8679.79|8559.79|9
1654455080000|2022-06-05 18:51:20|8679.82|8559.82|8679.66|8559.66|8679.82|8559.82|8679.56|8559.56|8
1654455090000|2022-06-05 18:51:30|8679.77|8559.77|8678.82|8558.82|8679.77|8559.77|8678.72|8558.72|6
1654455100000|2022-06-05 18:51:40|8678.8|8558.8|8678.49|8558.49|8678.83|8558.83|8678.39|8558.39|7
1654455110000|2022-06-05 18:51:50|8678.39|8558.39|8678.15|8558.15|8678.39|8558.39|8678.15|8558.15|4
1654455120000|2022-06-05 18:52:00|8678.1|8558.1|8678.9|8558.9|8678.9|8558.9|8678.1|8558.1|8
1654455130000|2022-06-05 18:52:10|8679.19|8559.19|8678.69|8558.69|8679.39|8559.39|8678.69|8558.69|9
1654455140000|2022-06-05 18:52:20|8678.76|8558.76|8678.77|8558.77|8678.85|8558.85|8678.65|8558.65|9
1654455150000|2022-06-05 18:52:30|8678.7|8558.7|8678.55|8558.55|8678.7|8558.7|8678.33|8558.33|7
1654455160000|2022-06-05 18:52:40|8678.6|8558.6|8677.99|8557.99|8678.61|8558.61|8677.99|8557.99|9
1654455170000|2022-06-05 18:52:50|8677.97|8557.97|8677.52|8557.52|8677.97|8557.97|8677.52|8557.52|9
1654455180000|2022-06-05 18:53:00|8677.51|8557.51|8677.53|8557.53|8677.53|8557.53|8677.49|8557.49|4
1654455190000|2022-06-05 18:53:10|8677.52|8557.52|8677.68|8557.68|8677.81|8557.81|8677.52|8557.52|8
1654455200000|2022-06-05 18:53:20|8677.72|8557.72|8677.61|8557.61|8677.72|8557.72|8677.61|8557.61|6
1654455210000|2022-06-05 18:53:30|8677.53|8557.53|8677.55|8557.55|8677.62|8557.62|8677.5|8557.5|7
1654455220000|2022-06-05 18:53:40|8677.68|8557.68|8678.02|8558.02|8678.02|8558.02|8677.6|8557.6|9
1654455230000|2022-06-05 18:53:50|8678.03|8558.03|8677.77|8557.77|8678.03|8558.03|8677.77|8557.77|8
1654455240000|2022-06-05 18:54:00|8677.64|8557.64|8677.58|8557.58|8677.73|8557.73|8677.58|8557.58|8
1654455250000|2022-06-05 18:54:10|8677.57|8557.57|8677.84|8557.84|8677.87|8557.87|8677.57|8557.57|7
1654455260000|2022-06-05 18:54:20|8678.54|8558.54|8679.25|8559.25|8679.65|8559.65|8678.54|8558.54|9
1654455270000|2022-06-05 18:54:30|8679.31|8559.31|8679.17|8559.17|8679.31|8559.31|8679.07|8559.07|7
1654455280000|2022-06-05 18:54:40|8679.33|8559.33|8679.16|8559.16|8679.33|8559.33|8679.16|8559.16|7
1654455290000|2022-06-05 18:54:50|8679.18|8559.18|8679.25|8559.25|8679.32|8559.32|8679.09|8559.09|8
1654455300000|2022-06-05 18:55:00|8679.27|8559.27|8679.27|8559.27|8679.35|8559.35|8679.07|8559.07|9
1654455310000|2022-06-05 18:55:10|8679.2|8559.2|8678.55|8558.55|8679.21|8559.21|8678.55|8558.55|8
1654455320000|2022-06-05 18:55:20|8678.5|8558.5|8676.24|8556.24|8678.5|8558.5|8676.24|8556.24|10
1654455330000|2022-06-05 18:55:30|8676.12|8556.12|8676.67|8556.67|8676.67|8556.67|8676.12|8556.12|9
1654455340000|2022-06-05 18:55:40|8676.85|8556.85|8676.73|8556.73|8676.87|8556.87|8676.66|8556.66|9
1654455350000|2022-06-05 18:55:50|8676.57|8556.57|8676.27|8556.27|8676.57|8556.57|8676.26|8556.26|7
1654455360000|2022-06-05 18:56:00|8676.24|8556.24|8674.57|8554.57|8676.24|8556.24|8674.56|8554.56|9
1654455370000|2022-06-05 18:56:10|8674.5|8554.5|8674.58|8554.58|8674.61|8554.61|8674.32|8554.32|10
1654455380000|2022-06-05 18:56:20|8674.55|8554.55|8674.17|8554.17|8674.55|8554.55|8674.17|8554.17|8
1654455390000|2022-06-05 18:56:30|8674.21|8554.21|8674.66|8554.66|8674.66|8554.66|8674.14|8554.14|6
1654455400000|2022-06-05 18:56:40|8674.71|8554.71|8675.08|8555.08|8675.08|8555.08|8674.61|8554.61|10
1654455410000|2022-06-05 18:56:50|8675.21|8555.21|8674.71|8554.71|8675.23|8555.23|8674.66|8554.66|9
1654455420000|2022-06-05 18:57:00|8674.67|8554.67|8674.95|8554.95|8675.03|8555.03|8674.67|8554.67|9
1654455430000|2022-06-05 18:57:10|8674.94|8554.94|8674.94|8554.94|8675.26|8555.26|8674.94|8554.94|8
1654455440000|2022-06-05 18:57:20|8674.95|8554.95|8675.11|8555.11|8675.12|8555.12|8674.95|8554.95|9
1654455450000|2022-06-05 18:57:30|8675.04|8555.04|8674.33|8554.33|8675.18|8555.18|8674.24|8554.24|8
1654455460000|2022-06-05 18:57:40|8674.09|8554.09|8673.83|8553.83|8674.2|8554.2|8673.83|8553.83|9
1654455470000|2022-06-05 18:57:50|8673.4|8553.4|8672.53|8552.53|8673.59|8553.59|8672.53|8552.53|9
1654455480000|2022-06-05 18:58:00|8672.78|8552.78|8673.1|8553.1|8673.25|8553.25|8672.76|8552.76|10
1654455490000|2022-06-05 18:58:10|8673.09|8553.09|8673.04|8553.04|8673.13|8553.13|8672.91|8552.91|8
1654455500000|2022-06-05 18:58:20|8673.05|8553.05|8673.14|8553.14|8673.14|8553.14|8672.92|8552.92|7
1654455510000|2022-06-05 18:58:30|8673.13|8553.13|8673.24|8553.24|8673.24|8553.24|8672.99|8552.99|6
1654455520000|2022-06-05 18:58:40|8673.23|8553.23|8672.31|8552.31|8673.23|8553.23|8672.26|8552.26|8
1654455530000|2022-06-05 18:58:50|8672.26|8552.26|8672.5|8552.5|8672.51|8552.51|8672.26|8552.26|9
1654455540000|2022-06-05 18:59:00|8672.63|8552.63|8672.66|8552.66|8672.66|8552.66|8672.48|8552.48|8
1654455550000|2022-06-05 18:59:10|8672.65|8552.65|8672.46|8552.46|8672.65|8552.65|8672.46|8552.46|9
1654455560000|2022-06-05 18:59:20|8672.41|8552.41|8671.1|8551.1|8672.65|8552.65|8671.1|8551.1|10
1654455570000|2022-06-05 18:59:30|8670.71|8550.71|8669.55|8549.55|8670.71|8550.71|8669.48|8549.48|9
1654455580000|2022-06-05 18:59:40|8669.98|8549.98|8670.22|8550.22|8670.22|8550.22|8669.98|8549.98|9
1654455590000|2022-06-05 18:59:50|8670.25|8550.25|8670.24|8550.24|8670.33|8550.33|8670.13|8550.13|10
1654455600000|2022-06-05 19:00:00|8670.3|8550.3|8670.36|8550.36|8670.46|8550.46|8670.21|8550.21|8
1654455610000|2022-06-05 19:00:10|8670.39|8550.39|8670.59|8550.59|8670.59|8550.59|8670.33|8550.33|10
1654455620000|2022-06-05 19:00:20|8670.75|8550.75|8673.11|8553.11|8673.11|8553.11|8670.66|8550.66|8
1654455630000|2022-06-05 19:00:30|8673.14|8553.14|8673.26|8553.26|8673.29|8553.29|8673.07|8553.07|8
1654455640000|2022-06-05 19:00:40|8673.28|8553.28|8673.64|8553.64|8673.64|8553.64|8673.28|8553.28|8
1654455650000|2022-06-05 19:00:50|8673.57|8553.57|8673.53|8553.53|8673.72|8553.72|8673.33|8553.33|9
1654455660000|2022-06-05 19:01:00|8673.61|8553.61|8675.57|8555.57|8675.64|8555.64|8673.54|8553.54|10
1654455670000|2022-06-05 19:01:10|8676.08|8556.08|8677.45|8557.45|8677.45|8557.45|8676.08|8556.08|10
1654455680000|2022-06-05 19:01:20|8677.77|8557.77|8678.59|8558.59|8678.64|8558.64|8677.77|8557.77|9
1654455690000|2022-06-05 19:01:30|8678.85|8558.85|8678.12|8558.12|8678.87|8558.87|8678.12|8558.12|9
1654455700000|2022-06-05 19:01:40|8678.32|8558.32|8678.65|8558.65|8678.85|8558.85|8678.32|8558.32|9
1654455710000|2022-06-05 19:01:50|8678.64|8558.64|8678.23|8558.23|8678.64|8558.64|8678.22|8558.22|10
1654455720000|2022-06-05 19:02:00|8678.12|8558.12|8678.28|8558.28|8678.48|8558.48|8678.12|8558.12|9
1654455730000|2022-06-05 19:02:10|8678.32|8558.32|8676.72|8556.72|8678.32|8558.32|8676.72|8556.72|8
1654455740000|2022-06-05 19:02:20|8676.59|8556.59|8676.53|8556.53|8676.76|8556.76|8676.53|8556.53|8
1654455750000|2022-06-05 19:02:30|8676.31|8556.31|8674.75|8554.75|8676.31|8556.31|8674.75|8554.75|9
1654455760000|2022-06-05 19:02:40|8674.74|8554.74|8673.76|8553.76|8674.79|8554.79|8673.76|8553.76|8
1654455770000|2022-06-05 19:02:50|8673.82|8553.82|8672.15|8552.15|8673.82|8553.82|8672.15|8552.15|10
1654455780000|2022-06-05 19:03:00|8672.33|8552.33|8671.59|8551.59|8672.33|8552.33|8671.59|8551.59|8
1654455790000|2022-06-05 19:03:10|8671.53|8551.53|8670.99|8550.99|8671.53|8551.53|8670.99|8550.99|9
1654455800000|2022-06-05 19:03:20|8670.9|8550.9|8669.54|8549.54|8670.9|8550.9|8669.54|8549.54|9
1654455810000|2022-06-05 19:03:30|8669.48|8549.48|8669.66|8549.66|8669.66|8549.66|8669.27|8549.27|10
1654455820000|2022-06-05 19:03:40|8669.85|8549.85|8670.08|8550.08|8670.17|8550.17|8669.85|8549.85|6
1654455830000|2022-06-05 19:03:50|8670.06|8550.06|8670.51|8550.51|8670.56|8550.56|8669.96|8549.96|9
1654455840000|2022-06-05 19:04:00|8670.65|8550.65|8670.91|8550.91|8670.91|8550.91|8670.65|8550.65|8
1654455850000|2022-06-05 19:04:10|8670.88|8550.88|8670.62|8550.62|8670.89|8550.89|8670.62|8550.62|9
1654455860000|2022-06-05 19:04:20|8670.7|8550.7|8671.23|8551.23|8671.23|8551.23|8670.67|8550.67|8
1654455870000|2022-06-05 19:04:30|8671.32|8551.32|8672.16|8552.16|8672.22|8552.22|8671.32|8551.32|9
1654455880000|2022-06-05 19:04:40|8672.18|8552.18|8672.44|8552.44|8672.6|8552.6|8672.18|8552.18|9
1654455890000|2022-06-05 19:04:50|8672.46|8552.46|8672.77|8552.77|8672.83|8552.83|8672.42|8552.42|10
1654455900000|2022-06-05 19:05:00|8672.8|8552.8|8672.83|8552.83|8672.91|8552.91|8672.69|8552.69|9
1654455910000|2022-06-05 19:05:10|8672.81|8552.81|8672.16|8552.16|8672.81|8552.81|8672.16|8552.16|7
1654455920000|2022-06-05 19:05:20|8671.99|8551.99|8671.17|8551.17|8671.99|8551.99|8671.17|8551.17|9
1654455930000|2022-06-05 19:05:30|8670.86|8550.86|8670.98|8550.98|8670.98|8550.98|8670.86|8550.86|5
1654455940000|2022-06-05 19:05:40|8670.93|8550.93|8670.66|8550.66|8670.93|8550.93|8670.66|8550.66|8
1654455950000|2022-06-05 19:05:50|8670.77|8550.77|8670.31|8550.31|8670.77|8550.77|8670.18|8550.18|9
1654455960000|2022-06-05 19:06:00|8670.29|8550.29|8669.98|8549.98|8670.29|8550.29|8669.95|8549.95|7
1654455970000|2022-06-05 19:06:10|8670.06|8550.06|8670.39|8550.39|8670.39|8550.39|8669.94|8549.94|8
1654455980000|2022-06-05 19:06:20|8670.42|8550.42|8669.61|8549.61|8670.42|8550.42|8669.61|8549.61|8
1654455990000|2022-06-05 19:06:30|8669.6|8549.6|8669.48|8549.48|8669.79|8549.79|8669.44|8549.44|10
1654456000000|2022-06-05 19:06:40|8669.56|8549.56|8670.81|8550.81|8670.87|8550.87|8669.55|8549.55|9
1654456010000|2022-06-05 19:06:50|8670.63|8550.63|8670.63|8550.63|8670.75|8550.75|8670.55|8550.55|8
1654456020000|2022-06-05 19:07:00|8670.62|8550.62|8670.72|8550.72|8670.77|8550.77|8670.62|8550.62|9
1654456030000|2022-06-05 19:07:10|8670.63|8550.63|8670.51|8550.51|8670.86|8550.86|8670.51|8550.51|9
1654456040000|2022-06-05 19:07:20|8670.53|8550.53|8670.37|8550.37|8670.57|8550.57|8670.34|8550.34|9
1654456050000|2022-06-05 19:07:30|8670.4|8550.4|8670.33|8550.33|8670.43|8550.43|8670.25|8550.25|9
1654456060000|2022-06-05 19:07:40|8670.4|8550.4|8670.31|8550.31|8670.4|8550.4|8670.24|8550.24|9
1654456070000|2022-06-05 19:07:50|8670.24|8550.24|8670.38|8550.38|8670.38|8550.38|8670.24|8550.24|6
1654456080000|2022-06-05 19:08:00|8670.2|8550.2|8670.7|8550.7|8670.7|8550.7|8670.2|8550.2|10
1654456090000|2022-06-05 19:08:10|8670.78|8550.78|8671.22|8551.22|8671.22|8551.22|8670.78|8550.78|10
1654456100000|2022-06-05 19:08:20|8671.16|8551.16|8671.27|8551.27|8671.32|8551.32|8671.02|8551.02|8
1654456110000|2022-06-05 19:08:30|8671.26|8551.26|8671.82|8551.82|8671.82|8551.82|8671.26|8551.26|8
1654456120000|2022-06-05 19:08:40|8671.66|8551.66|8671.4|8551.4|8671.85|8551.85|8671.4|8551.4|9
1654456130000|2022-06-05 19:08:50|8671.46|8551.46|8671.09|8551.09|8671.46|8551.46|8671.09|8551.09|10
1654456140000|2022-06-05 19:09:00|8671.1|8551.1|8671.32|8551.32|8671.32|8551.32|8671.1|8551.1|6
1654456150000|2022-06-05 19:09:10|8671.28|8551.28|8670.56|8550.56|8671.28|8551.28|8670.54|8550.54|7
1654456160000|2022-06-05 19:09:20|8670.55|8550.55|8670.64|8550.64|8670.64|8550.64|8670.49|8550.49|8
1654456170000|2022-06-05 19:09:30|8670.66|8550.66|8670.49|8550.49|8670.66|8550.66|8670.37|8550.37|7
1654456180000|2022-06-05 19:09:40|8670.47|8550.47|8670.23|8550.23|8670.47|8550.47|8670.22|8550.22|5
1654456190000|2022-06-05 19:09:50|8670.46|8550.46|8670.15|8550.15|8670.46|8550.46|8670.05|8550.05|4
1654456200000|2022-06-05 19:10:00|8670.24|8550.24|8669.91|8549.91|8670.36|8550.36|8669.81|8549.81|9
1654456210000|2022-06-05 19:10:10|8669.58|8549.58|8669.56|8549.56|8669.58|8549.58|8668.98|8548.98|10
1654456220000|2022-06-05 19:10:20|8669.87|8549.87|8669.86|8549.86|8669.97|8549.97|8669.76|8549.76|6
1654456230000|2022-06-05 19:10:30|8670.01|8550.01|8670.06|8550.06|8670.11|8550.11|8670.01|8550.01|5
1654456240000|2022-06-05 19:10:40|8669.94|8549.94|8670.94|8550.94|8670.94|8550.94|8669.94|8549.94|8
1654456250000|2022-06-05 19:10:50|8670.95|8550.95|8672.79|8552.79|8672.79|8552.79|8670.95|8550.95|10
1654456260000|2022-06-05 19:11:00|8672.86|8552.86|8673.51|8553.51|8673.51|8553.51|8672.85|8552.85|8
1654456270000|2022-06-05 19:11:10|8673.53|8553.53|8673.28|8553.28|8673.54|8553.54|8673.24|8553.24|9
1654456280000|2022-06-05 19:11:20|8673.38|8553.38|8673.14|8553.14|8673.38|8553.38|8673.02|8553.02|8
1654456290000|2022-06-05 19:11:30|8673.13|8553.13|8673.16|8553.16|8673.2|8553.2|8673.13|8553.13|6
1654456300000|2022-06-05 19:11:40|8673.09|8553.09|8673.12|8553.12|8673.12|8553.12|8673.07|8553.07|4
1654456310000|2022-06-05 19:11:50|8674.36|8554.36|8674.5|8554.5|8674.54|8554.54|8674.29|8554.29|8
1654456320000|2022-06-05 19:12:00|8674.53|8554.53|8674.71|8554.71|8674.83|8554.83|8674.53|8554.53|9
1654456330000|2022-06-05 19:12:10|8674.79|8554.79|8675.81|8555.81|8675.81|8555.81|8674.79|8554.79|10
1654456340000|2022-06-05 19:12:20|8675.91|8555.91|8675.79|8555.79|8675.96|8555.96|8675.22|8555.22|9
1654456350000|2022-06-05 19:12:30|8675.8|8555.8|8676.15|8556.15|8676.15|8556.15|8675.8|8555.8|7
1654456360000|2022-06-05 19:12:40|8676.26|8556.26|8677|8557|8677|8557|8676.26|8556.26|10
1654456370000|2022-06-05 19:12:50|8676.85|8556.85|8676.92|8556.92|8676.97|8556.97|8676.83|8556.83|6
1654456380000|2022-06-05 19:13:00|8676.86|8556.86|8676.68|8556.68|8676.86|8556.86|8676.54|8556.54|6
1654456390000|2022-06-05 19:13:10|8676.57|8556.57|8676.32|8556.32|8676.57|8556.57|8676.32|8556.32|8
1654456400000|2022-06-05 19:13:20|8676.14|8556.14|8676.15|8556.15|8676.29|8556.29|8676.14|8556.14|8
1654456410000|2022-06-05 19:13:30|8676.11|8556.11|8675.82|8555.82|8676.34|8556.34|8675.82|8555.82|10
1654456420000|2022-06-05 19:13:40|8675.79|8555.79|8675.14|8555.14|8675.79|8555.79|8675.14|8555.14|8
1654456430000|2022-06-05 19:13:50|8675.18|8555.18|8675.21|8555.21|8675.28|8555.28|8675.12|8555.12|8
1654456440000|2022-06-05 19:14:00|8675.39|8555.39|8674.81|8554.81|8675.4|8555.4|8674.81|8554.81|8
1654456450000|2022-06-05 19:14:10|8674.68|8554.68|8674.72|8554.72|8674.78|8554.78|8674.68|8554.68|10
1654456460000|2022-06-05 19:14:20|8674.55|8554.55|8674.55|8554.55|8674.55|8554.55|8674.35|8554.35|8
1654456470000|2022-06-05 19:14:30|8674.45|8554.45|8674.19|8554.19|8674.45|8554.45|8674.19|8554.19|7
1654456480000|2022-06-05 19:14:40|8674.35|8554.35|8674.13|8554.13|8674.35|8554.35|8674.09|8554.09|7
1654456490000|2022-06-05 19:14:50|8674.14|8554.14|8675.44|8555.44|8675.44|8555.44|8674.03|8554.03|7
1654456500000|2022-06-05 19:15:00|8675.4|8555.4|8674.68|8554.68|8675.44|8555.44|8674.68|8554.68|7
1654456510000|2022-06-05 19:15:10|8674.78|8554.78|8674.89|8554.89|8674.89|8554.89|8674.47|8554.47|6
1654456520000|2022-06-05 19:15:20|8674.86|8554.86|8674.49|8554.49|8674.87|8554.87|8674.49|8554.49|9
1654456530000|2022-06-05 19:15:30|8674.47|8554.47|8673.89|8553.89|8674.47|8554.47|8673.89|8553.89|10
1654456540000|2022-06-05 19:15:40|8673.77|8553.77|8674.23|8554.23|8674.25|8554.25|8673.77|8553.77|9
1654456550000|2022-06-05 19:15:50|8673.93|8553.93|8674.82|8554.82|8674.89|8554.89|8673.93|8553.93|8
1654456560000|2022-06-05 19:16:00|8674.86|8554.86|8674.43|8554.43|8674.94|8554.94|8674.36|8554.36|9
1654456570000|2022-06-05 19:16:10|8674.56|8554.56|8674.32|8554.32|8674.66|8554.66|8674.32|8554.32|9
1654456580000|2022-06-05 19:16:20|8674.27|8554.27|8674.49|8554.49|8674.64|8554.64|8674.27|8554.27|10
1654456590000|2022-06-05 19:16:30|8674.48|8554.48|8674.48|8554.48|8674.51|8554.51|8674.26|8554.26|8
1654456600000|2022-06-05 19:16:40|8674.47|8554.47|8674.26|8554.26|8674.59|8554.59|8674.26|8554.26|7
1654456610000|2022-06-05 19:16:50|8674.63|8554.63|8674.31|8554.31|8674.63|8554.63|8674.31|8554.31|6
1654456620000|2022-06-05 19:17:00|8674.47|8554.47|8674.35|8554.35|8674.47|8554.47|8674.35|8554.35|5
1654456630000|2022-06-05 19:17:10|8673.62|8553.62|8673.03|8553.03|8673.71|8553.71|8673.03|8553.03|8
1654456640000|2022-06-05 19:17:20|8673|8553|8672.06|8552.06|8673|8553|8671.96|8551.96|9
1654456650000|2022-06-05 19:17:30|8672.03|8552.03|8671.78|8551.78|8672.03|8552.03|8671.75|8551.75|9
1654456660000|2022-06-05 19:17:40|8671.62|8551.62|8671.08|8551.08|8671.62|8551.62|8671.08|8551.08|9
1654456670000|2022-06-05 19:17:50|8670.7|8550.7|8669.96|8549.96|8670.7|8550.7|8669.88|8549.88|8
1654456680000|2022-06-05 19:18:00|8670.07|8550.07|8670.27|8550.27|8670.36|8550.36|8670.07|8550.07|7
1654456690000|2022-06-05 19:18:10|8670.29|8550.29|8668.68|8548.68|8670.29|8550.29|8668.68|8548.68|7
1654456700000|2022-06-05 19:18:20|8668.67|8548.67|8667.88|8547.88|8668.77|8548.77|8667.73|8547.73|7
1654456710000|2022-06-05 19:18:30|8667.56|8547.56|8665.62|8545.62|8667.56|8547.56|8665.61|8545.61|9
1654456720000|2022-06-05 19:18:40|8665.64|8545.64|8665.19|8545.19|8665.67|8545.67|8665.19|8545.19|8
1654456730000|2022-06-05 19:18:50|8665.11|8545.11|8664.87|8544.87|8665.28|8545.28|8664.87|8544.87|8
1654456740000|2022-06-05 19:19:00|8664.89|8544.89|8664.26|8544.26|8664.89|8544.89|8664.26|8544.26|9
1654456750000|2022-06-05 19:19:10|8664.01|8544.01|8662.99|8542.99|8664.01|8544.01|8662.91|8542.91|9
1654456760000|2022-06-05 19:19:20|8663.01|8543.01|8662.8|8542.8|8663.05|8543.05|8662.8|8542.8|6
1654456770000|2022-06-05 19:19:30|8662.73|8542.73|8663.12|8543.12|8663.12|8543.12|8662.73|8542.73|5
1654456780000|2022-06-05 19:19:40|8663.33|8543.33|8663|8543|8663.33|8543.33|8663|8543|8
1654456790000|2022-06-05 19:19:50|8662.97|8542.97|8662.53|8542.53|8662.97|8542.97|8662.53|8542.53|6
1654456800000|2022-06-05 19:20:00|8662.33|8542.33|8662.3|8542.3|8662.33|8542.33|8662.16|8542.16|9
1654456810000|2022-06-05 19:20:10|8662.37|8542.37|8662.91|8542.91|8662.91|8542.91|8662.37|8542.37|10
1654456820000|2022-06-05 19:20:20|8662.93|8542.93|8662.86|8542.86|8662.93|8542.93|8662.86|8542.86|5
1654456830000|2022-06-05 19:20:30|8662.84|8542.84|8662.9|8542.9|8662.92|8542.92|8662.84|8542.84|6
1654456840000|2022-06-05 19:20:40|8662.79|8542.79|8662.84|8542.84|8662.91|8542.91|8662.77|8542.77|7
1654456850000|2022-06-05 19:20:50|8662.83|8542.83|8663.31|8543.31|8663.31|8543.31|8662.78|8542.78|8
1654456860000|2022-06-05 19:21:00|8663.45|8543.45|8663.73|8543.73|8663.82|8543.82|8663.45|8543.45|8
1654456870000|2022-06-05 19:21:10|8663.99|8543.99|8665.37|8545.37|8665.37|8545.37|8663.98|8543.98|8
1654456880000|2022-06-05 19:21:20|8665.34|8545.34|8665.57|8545.57|8665.73|8545.73|8665.34|8545.34|8
1654456890000|2022-06-05 19:21:30|8665.51|8545.51|8665.55|8545.55|8665.6|8545.6|8665.38|8545.38|9
1654456900000|2022-06-05 19:21:40|8665.57|8545.57|8665.67|8545.67|8665.8|8545.8|8665.53|8545.53|9
1654456910000|2022-06-05 19:21:50|8665.77|8545.77|8666.36|8546.36|8666.43|8546.43|8665.77|8545.77|10
1654456920000|2022-06-05 19:22:00|8666.58|8546.58|8666.4|8546.4|8666.72|8546.72|8666.4|8546.4|9
1654456930000|2022-06-05 19:22:10|8666.28|8546.28|8665.62|8545.62|8666.28|8546.28|8665.2|8545.2|10
1654456940000|2022-06-05 19:22:20|8665.55|8545.55|8665.38|8545.38|8665.55|8545.55|8665.26|8545.26|9
1654456950000|2022-06-05 19:22:30|8665.46|8545.46|8665.44|8545.44|8665.56|8545.56|8665.22|8545.22|9
1654456960000|2022-06-05 19:22:40|8665.29|8545.29|8665.33|8545.33|8665.39|8545.39|8665.29|8545.29|7
1654456970000|2022-06-05 19:22:50|8665.34|8545.34|8665.11|8545.11|8665.46|8545.46|8665.11|8545.11|7
1654456980000|2022-06-05 19:23:00|8665.09|8545.09|8664.98|8544.98|8665.09|8545.09|8664.95|8544.95|8
1654456990000|2022-06-05 19:23:10|8665.05|8545.05|8664.97|8544.97|8665.08|8545.08|8664.78|8544.78|7
1654457000000|2022-06-05 19:23:20|8664.75|8544.75|8664.43|8544.43|8664.8|8544.8|8664.43|8544.43|9
1654457010000|2022-06-05 19:23:30|8664.37|8544.37|8663.09|8543.09|8664.47|8544.47|8663.09|8543.09|9
1654457020000|2022-06-05 19:23:40|8662.78|8542.78|8662.54|8542.54|8662.78|8542.78|8662.51|8542.51|10
1654457030000|2022-06-05 19:23:50|8662.55|8542.55|8661.95|8541.95|8662.55|8542.55|8661.93|8541.93|7
1654457040000|2022-06-05 19:24:00|8661.97|8541.97|8661.67|8541.67|8661.97|8541.97|8661.67|8541.67|9
1654457050000|2022-06-05 19:24:10|8661.68|8541.68|8661.61|8541.61|8661.83|8541.83|8661.61|8541.61|8
1654457060000|2022-06-05 19:24:20|8661.67|8541.67|8661.48|8541.48|8661.75|8541.75|8660.78|8540.78|10
1654457070000|2022-06-05 19:24:30|8661.5|8541.5|8661.1|8541.1|8661.66|8541.66|8661.1|8541.1|8
1654457080000|2022-06-05 19:24:40|8661.11|8541.11|8661.18|8541.18|8661.26|8541.26|8660.99|8540.99|9
1654457090000|2022-06-05 19:24:50|8661.24|8541.24|8661.94|8541.94|8661.94|8541.94|8661.24|8541.24|9
1654457100000|2022-06-05 19:25:00|8662.35|8542.35|8661.54|8541.54|8662.62|8542.62|8661.54|8541.54|9
1654457110000|2022-06-05 19:25:10|8661.68|8541.68|8662.13|8542.13|8662.16|8542.16|8661.5|8541.5|9
1654457120000|2022-06-05 19:25:20|8662.03|8542.03|8662.32|8542.32|8662.32|8542.32|8662.02|8542.02|10
1654457130000|2022-06-05 19:25:30|8662.22|8542.22|8662.24|8542.24|8662.42|8542.42|8662.2|8542.2|8
1654457140000|2022-06-05 19:25:40|8662.56|8542.56|8661.99|8541.99|8662.56|8542.56|8661.93|8541.93|8
1654457150000|2022-06-05 19:25:50|8661.88|8541.88|8662.06|8542.06|8662.24|8542.24|8661.75|8541.75|9
1654457160000|2022-06-05 19:26:00|8661.98|8541.98|8662.54|8542.54|8662.74|8542.74|8661.98|8541.98|6
1654457170000|2022-06-05 19:26:10|8662.66|8542.66|8662.57|8542.57|8662.82|8542.82|8662.52|8542.52|8
1654457180000|2022-06-05 19:26:20|8662.65|8542.65|8661.82|8541.82|8662.65|8542.65|8661.82|8541.82|6
1654457190000|2022-06-05 19:26:30|8661.91|8541.91|8661.02|8541.02|8661.91|8541.91|8660.99|8540.99|9
1654457200000|2022-06-05 19:26:40|8661.73|8541.73|8661.54|8541.54|8661.73|8541.73|8661.53|8541.53|8
1654457210000|2022-06-05 19:26:50|8661.57|8541.57|8661.68|8541.68|8661.68|8541.68|8661.35|8541.35|10
1654457220000|2022-06-05 19:27:00|8661.91|8541.91|8662.43|8542.43|8662.43|8542.43|8661.9|8541.9|7
1654457230000|2022-06-05 19:27:10|8662.49|8542.49|8662.46|8542.46|8662.64|8542.64|8662.33|8542.33|10
1654457240000|2022-06-05 19:27:20|8662.38|8542.38|8662.56|8542.56|8662.63|8542.63|8662.38|8542.38|9
1654457250000|2022-06-05 19:27:30|8662.57|8542.57|8663|8543|8663.1|8543.1|8662.57|8542.57|5
1654457260000|2022-06-05 19:27:40|8662.98|8542.98|8663.24|8543.24|8663.24|8543.24|8662.82|8542.82|7
1654457270000|2022-06-05 19:27:50|8663.28|8543.28|8662.82|8542.82|8663.38|8543.38|8662.74|8542.74|9
1654457280000|2022-06-05 19:28:00|8662.86|8542.86|8662.91|8542.91|8662.93|8542.93|8662.78|8542.78|8
1654457290000|2022-06-05 19:28:10|8662.57|8542.57|8662.67|8542.67|8662.75|8542.75|8662.57|8542.57|10
1654457300000|2022-06-05 19:28:20|8662.63|8542.63|8662.81|8542.81|8662.88|8542.88|8662.63|8542.63|7
1654457310000|2022-06-05 19:28:30|8662.35|8542.35|8662.36|8542.36|8662.39|8542.39|8662.24|8542.24|7
1654457320000|2022-06-05 19:28:40|8662.33|8542.33|8661.9|8541.9|8662.41|8542.41|8661.9|8541.9|10
1654457330000|2022-06-05 19:28:50|8661.88|8541.88|8661.95|8541.95|8661.99|8541.99|8661.88|8541.88|7
1654457340000|2022-06-05 19:29:00|8662.05|8542.05|8661.83|8541.83|8662.05|8542.05|8661.83|8541.83|8
1654457350000|2022-06-05 19:29:10|8662.14|8542.14|8663.25|8543.25|8663.25|8543.25|8662.14|8542.14|8
1654457360000|2022-06-05 19:29:20|8663.52|8543.52|8663.36|8543.36|8663.59|8543.59|8663.29|8543.29|9
1654457370000|2022-06-05 19:29:30|8663.42|8543.42|8668.38|8540.38|8668.38|8543.44|8663.42|8539.43|11
1654457380000|2022-06-05 19:29:40|8668.3|8540.3|8668.94|8540.94|8668.94|8540.94|8668.3|8540.3|9
1654457390000|2022-06-05 19:29:50|8669.01|8541.01|8669.53|8541.53|8669.64|8541.64|8669.01|8541.01|7
1654457400000|2022-06-05 19:30:00|8669.55|8541.55|8669.4|8541.4|8669.7|8541.7|8669.24|8541.24|10
1654457410000|2022-06-05 19:30:10|8669.5|8541.5|8670.15|8542.15|8670.15|8542.15|8669.44|8541.44|9
1654457420000|2022-06-05 19:30:20|8670.32|8542.32|8670.28|8542.28|8670.32|8542.32|8670.01|8542.01|10
1654457430000|2022-06-05 19:30:30|8670.36|8542.36|8670.71|8542.71|8670.73|8542.73|8670.27|8542.27|8
1654457440000|2022-06-05 19:30:40|8670.6|8542.6|8670.36|8542.36|8670.69|8542.69|8670.32|8542.32|10
1654457450000|2022-06-05 19:30:50|8670.45|8542.45|8670.47|8542.47|8670.56|8542.56|8670.4|8542.4|6
1654457460000|2022-06-05 19:31:00|8670.41|8542.41|8670.58|8542.58|8670.64|8542.64|8670.41|8542.41|7
1654457470000|2022-06-05 19:31:10|8670.56|8542.56|8670.07|8542.07|8670.57|8542.57|8670.07|8542.07|7
1654457480000|2022-06-05 19:31:20|8669.81|8541.81|8669.65|8541.65|8669.83|8541.83|8669.65|8541.65|6
1654457490000|2022-06-05 19:31:30|8669.6|8541.6|8668.6|8540.6|8669.6|8541.6|8668.6|8540.6|10
1654457500000|2022-06-05 19:31:40|8668.66|8540.66|8667.35|8539.35|8668.67|8540.67|8667.35|8539.35|8
1654457510000|2022-06-05 19:31:50|8667.15|8539.15|8666.86|8538.86|8667.15|8539.15|8666.83|8538.83|9
1654457520000|2022-06-05 19:32:00|8666.99|8538.99|8667.29|8539.29|8667.29|8539.29|8666.94|8538.94|10
1654457530000|2022-06-05 19:32:10|8667.24|8539.24|8669|8541|8669|8541|8667.24|8539.24|10
1654457540000|2022-06-05 19:32:20|8668.99|8540.99|8670.6|8542.6|8670.62|8542.62|8668.99|8540.99|9
1654457550000|2022-06-05 19:32:30|8670.94|8542.94|8670.86|8542.86|8671.43|8543.43|8670.85|8542.85|10
1654457560000|2022-06-05 19:32:40|8670.94|8542.94|8670.69|8542.69|8670.94|8542.94|8670.68|8542.68|8
1654457570000|2022-06-05 19:32:50|8670.72|8542.72|8670.8|8542.8|8670.81|8542.81|8670.67|8542.67|10
1654457580000|2022-06-05 19:33:00|8670.74|8542.74|8670.87|8542.87|8671.08|8543.08|8670.74|8542.74|8
1654457590000|2022-06-05 19:33:10|8671|8543|8670.91|8542.91|8671.11|8543.11|8670.9|8542.9|9
1654457600000|2022-06-05 19:33:20|8670.9|8542.9|8670.9|8542.9|8671.27|8543.27|8670.89|8542.89|8
1654457610000|2022-06-05 19:33:30|8670.89|8542.89|8670.61|8542.61|8670.93|8542.93|8670.61|8542.61|9
1654457620000|2022-06-05 19:33:40|8670.6|8542.6|8669.95|8541.95|8670.66|8542.66|8669.94|8541.94|10
1654457630000|2022-06-05 19:33:50|8669.96|8541.96|8669.79|8541.79|8669.99|8541.99|8669.79|8541.79|10
1654457640000|2022-06-05 19:34:00|8669.91|8541.91|8669.52|8541.52|8669.91|8541.91|8669.48|8541.48|9
1654457650000|2022-06-05 19:34:10|8669.56|8541.56|8668.85|8540.85|8669.57|8541.57|8668.85|8540.85|10
1654457660000|2022-06-05 19:34:20|8668.86|8540.86|8668.95|8540.95|8668.95|8540.95|8668.8|8540.8|7
1654457670000|2022-06-05 19:34:30|8668.85|8540.85|8668.96|8540.96|8669.37|8541.37|8668.85|8540.85|9
1654457680000|2022-06-05 19:34:40|8669|8541|8668.69|8540.69|8669|8541|8668.67|8540.67|10
1654457690000|2022-06-05 19:34:50|8668.65|8540.65|8668.72|8540.72|8668.72|8540.72|8668.49|8540.49|8
1654457700000|2022-06-05 19:35:00|8668.69|8540.69|8669.21|8541.21|8669.3|8541.3|8668.54|8540.54|9
1654457710000|2022-06-05 19:35:10|8669.27|8541.27|8668.94|8540.94|8669.33|8541.33|8668.8|8540.8|9
1654457720000|2022-06-05 19:35:20|8668.72|8540.72|8668.91|8540.91|8668.93|8540.93|8668.72|8540.72|8
1654457730000|2022-06-05 19:35:30|8668.93|8540.93|8669.27|8541.27|8669.27|8541.27|8668.91|8540.91|8
1654457740000|2022-06-05 19:35:40|8669.4|8541.4|8669.69|8541.69|8669.69|8541.69|8669.33|8541.33|10
1654457750000|2022-06-05 19:35:50|8669.46|8541.46|8669.36|8541.36|8669.56|8541.56|8669.23|8541.23|7
1654457760000|2022-06-05 19:36:00|8669.31|8541.31|8668.84|8540.84|8669.31|8541.31|8668.84|8540.84|8
1654457770000|2022-06-05 19:36:10|8668.97|8540.97|8669.05|8541.05|8669.2|8541.2|8668.96|8540.96|10
1654457780000|2022-06-05 19:36:20|8668.19|8540.19|8668.2|8540.2|8668.24|8540.24|8668.16|8540.16|6
1654457790000|2022-06-05 19:36:30|8668.09|8540.09|8668.56|8540.56|8668.56|8540.56|8668.09|8540.09|8
1654457800000|2022-06-05 19:36:40|8668.6|8540.6|8668.69|8540.69|8668.69|8540.69|8668.45|8540.45|8
1654457810000|2022-06-05 19:36:50|8668.66|8540.66|8668.86|8540.86|8668.86|8540.86|8668.65|8540.65|8
1654457820000|2022-06-05 19:37:00|8668.91|8540.91|8668.92|8540.92|8668.99|8540.99|8668.91|8540.91|8
1654457830000|2022-06-05 19:37:10|8668.81|8540.81|8668.98|8540.98|8668.98|8540.98|8668.8|8540.8|10
1654457840000|2022-06-05 19:37:20|8668.91|8540.91|8669.57|8541.57|8669.57|8541.57|8668.75|8540.75|8
1654457850000|2022-06-05 19:37:30|8669.48|8541.48|8669.17|8541.17|8669.49|8541.49|8669.12|8541.12|7
1654457860000|2022-06-05 19:37:40|8669.23|8541.23|8669.36|8541.36|8669.4|8541.4|8669.02|8541.02|10
1654457870000|2022-06-05 19:37:50|8669.44|8541.44|8669.67|8541.67|8669.67|8541.67|8669.44|8541.44|7
1654457880000|2022-06-05 19:38:00|8669.72|8541.72|8670.09|8542.09|8670.12|8542.12|8669.72|8541.72|10
1654457890000|2022-06-05 19:38:10|8670.04|8542.04|8670.15|8542.15|8670.16|8542.16|8670.04|8542.04|7
1654457900000|2022-06-05 19:38:20|8670.01|8542.01|8670.07|8542.07|8670.07|8542.07|8670.01|8542.01|3
1654457910000|2022-06-05 19:38:30|8670.19|8542.19|8669.97|8541.97|8670.26|8542.26|8669.97|8541.97|8
1654457920000|2022-06-05 19:38:40|8669.98|8541.98|8668.17|8540.17|8669.98|8541.98|8668.17|8540.17|9
1654457930000|2022-06-05 19:38:50|8668.04|8540.04|8667.96|8539.96|8668.27|8540.27|8667.96|8539.96|9
1654457940000|2022-06-05 19:39:00|8667.63|8539.63|8667.15|8539.15|8667.68|8539.68|8667.12|8539.12|10
1654457950000|2022-06-05 19:39:10|8667.19|8539.19|8666.73|8538.73|8667.19|8539.19|8666.73|8538.73|10
1654457960000|2022-06-05 19:39:20|8666.89|8538.89|8666.92|8538.92|8667|8539|8666.81|8538.81|9
1654457970000|2022-06-05 19:39:30|8666.71|8538.71|8666.85|8538.85|8666.85|8538.85|8666.62|8538.62|7
1654457980000|2022-06-05 19:39:40|8666.69|8538.69|8664.58|8536.58|8666.79|8538.79|8664.58|8536.58|9
1654457990000|2022-06-05 19:39:50|8664.55|8536.55|8664|8536|8664.55|8536.55|8663.94|8535.94|10
1654458000000|2022-06-05 19:40:00|8664.03|8536.03|8664.41|8536.41|8664.41|8536.41|8663.98|8535.98|8
1654458010000|2022-06-05 19:40:10|8664.33|8536.33|8664.73|8536.73|8664.73|8536.73|8664.22|8536.22|10
1654458020000|2022-06-05 19:40:20|8664.6|8536.6|8664|8536|8664.6|8536.6|8664|8536|9
1654458030000|2022-06-05 19:40:30|8663.83|8535.83|8664.12|8536.12|8664.12|8536.12|8663.8|8535.8|6
1654458040000|2022-06-05 19:40:40|8664.18|8536.18|8664.02|8536.02|8664.18|8536.18|8663.77|8535.77|8
1654458050000|2022-06-05 19:40:50|8664.04|8536.04|8663.89|8535.89|8664.04|8536.04|8663.89|8535.89|9
1654458060000|2022-06-05 19:41:00|8664.04|8536.04|8663.92|8535.92|8664.1|8536.1|8663.92|8535.92|8
1654458070000|2022-06-05 19:41:10|8664.03|8536.03|8664.02|8536.02|8664.03|8536.03|8663.81|8535.81|8
1654458080000|2022-06-05 19:41:20|8664|8536|8664.09|8536.09|8664.09|8536.09|8664|8536|8
1654458090000|2022-06-05 19:41:30|8663.74|8535.74|8663.78|8535.78|8663.8|8535.8|8663.73|8535.73|9
1654458100000|2022-06-05 19:41:40|8663.77|8535.77|8663.75|8535.75|8663.88|8535.88|8663.68|8535.68|7
1654458110000|2022-06-05 19:41:50|8663.85|8535.85|8664|8536|8664|8536|8663.85|8535.85|5
1654458120000|2022-06-05 19:42:00|8664.01|8536.01|8663.92|8535.92|8664.11|8536.11|8663.92|8535.92|6
1654458130000|2022-06-05 19:42:10|8663.91|8535.91|8664.05|8536.05|8664.12|8536.12|8663.91|8535.91|9
1654458140000|2022-06-05 19:42:20|8664.09|8536.09|8664.02|8536.02|8664.1|8536.1|8663.9|8535.9|7
1654458150000|2022-06-05 19:42:30|8664.14|8536.14|8663.93|8535.93|8664.17|8536.17|8663.93|8535.93|9
1654458160000|2022-06-05 19:42:40|8663.91|8535.91|8663.99|8535.99|8664.02|8536.02|8663.88|8535.88|6
1654458170000|2022-06-05 19:42:50|8664|8536|8664.21|8536.21|8664.24|8536.24|8664|8536|7
1654458180000|2022-06-05 19:43:00|8664.19|8536.19|8664.32|8536.32|8664.32|8536.32|8664.08|8536.08|8
1654458190000|2022-06-05 19:43:10|8664.43|8536.43|8664.32|8536.32|8664.51|8536.51|8664.32|8536.32|8
1654458200000|2022-06-05 19:43:20|8664.44|8536.44|8666.12|8538.12|8666.12|8538.12|8664.44|8536.44|10
1654458210000|2022-06-05 19:43:30|8666.04|8538.04|8666.1|8538.1|8666.28|8538.28|8666.04|8538.04|9
1654458220000|2022-06-05 19:43:40|8666.03|8538.03|8666.72|8538.72|8666.72|8538.72|8666.03|8538.03|9
1654458230000|2022-06-05 19:43:50|8666.74|8538.74|8666.83|8538.83|8666.83|8538.83|8666.6|8538.6|8
1654458240000|2022-06-05 19:44:00|8667|8539|8667.07|8539.07|8667.12|8539.12|8666.84|8538.84|9
1654458250000|2022-06-05 19:44:10|8667.09|8539.09|8667.26|8539.26|8667.37|8539.37|8667.09|8539.09|10
1654458260000|2022-06-05 19:44:20|8667.27|8539.27|8667.66|8539.66|8667.66|8539.66|8667.27|8539.27|9
1654458270000|2022-06-05 19:44:30|8667.7|8539.7|8667.48|8539.48|8667.79|8539.79|8667.4|8539.4|10
1654458280000|2022-06-05 19:44:40|8667.37|8539.37|8667.48|8539.48|8667.55|8539.55|8667.37|8539.37|10
1654458290000|2022-06-05 19:44:50|8667.64|8539.64|8667.85|8539.85|8668.01|8540.01|8667.64|8539.64|10
1654458300000|2022-06-05 19:45:00|8667.98|8539.98|8667.9|8539.9|8668.04|8540.04|8667.75|8539.75|8
1654458310000|2022-06-05 19:45:10|8668.01|8540.01|8667.94|8539.94|8668.01|8540.01|8667.88|8539.88|7
1654458320000|2022-06-05 19:45:20|8667.91|8539.91|8667.76|8539.76|8667.92|8539.92|8667.76|8539.76|10
1654458330000|2022-06-05 19:45:30|8667.79|8539.79|8668.45|8540.45|8668.45|8540.45|8667.79|8539.79|7
1654458340000|2022-06-05 19:45:40|8668.48|8540.48|8668.19|8540.19|8668.48|8540.48|8668.17|8540.17|7
1654458350000|2022-06-05 19:45:50|8668.12|8540.12|8669.21|8541.21|8669.21|8541.21|8668.12|8540.12|10
1654458360000|2022-06-05 19:46:00|8669.31|8541.31|8670.52|8542.52|8670.52|8542.52|8669.31|8541.31|10
1654458370000|2022-06-05 19:46:10|8670.49|8542.49|8672.16|8544.16|8672.16|8544.16|8670.49|8542.49|9
1654458380000|2022-06-05 19:46:20|8672.29|8544.29|8673.79|8545.79|8673.81|8545.81|8672.29|8544.29|10
1654458390000|2022-06-05 19:46:30|8673.82|8545.82|8674.33|8546.33|8674.33|8546.33|8673.76|8545.76|8
1654458400000|2022-06-05 19:46:40|8674.44|8546.44|8674.35|8546.35|8674.62|8546.62|8674.27|8546.27|9
1654458410000|2022-06-05 19:46:50|8674.42|8546.42|8674.32|8546.32|8674.42|8546.42|8674.17|8546.17|10
1654458420000|2022-06-05 19:47:00|8674.13|8546.13|8674.75|8546.75|8674.75|8546.75|8674.13|8546.13|10
1654458430000|2022-06-05 19:47:10|8674.79|8546.79|8675.54|8547.54|8675.54|8547.54|8674.79|8546.79|9
1654458440000|2022-06-05 19:47:20|8675.38|8547.38|8678.02|8550.02|8678.11|8550.11|8675.38|8547.38|10
1654458450000|2022-06-05 19:47:30|8677.92|8549.92|8677.6|8549.6|8678.12|8550.12|8677.6|8549.6|10
1654458460000|2022-06-05 19:47:40|8677.71|8549.71|8677.57|8549.57|8677.71|8549.71|8677.19|8549.19|8
1654458470000|2022-06-05 19:47:50|8677.59|8549.59|8677.66|8549.66|8677.66|8549.66|8677.54|8549.54|7
1654458480000|2022-06-05 19:48:00|8677.67|8549.67|8677.51|8549.51|8677.82|8549.82|8677.51|8549.51|10
1654458490000|2022-06-05 19:48:10|8677.64|8549.64|8678.24|8550.24|8678.42|8550.42|8677.53|8549.53|10
1654458500000|2022-06-05 19:48:20|8678.29|8550.29|8678.45|8550.45|8678.47|8550.47|8678.29|8550.29|6
1654458510000|2022-06-05 19:48:30|8678.4|8550.4|8678.64|8550.64|8678.78|8550.78|8678.4|8550.4|10
1654458520000|2022-06-05 19:48:40|8678.72|8550.72|8679.42|8551.42|8679.42|8551.42|8678.69|8550.69|9
1654458530000|2022-06-05 19:48:50|8679.55|8551.55|8679.81|8551.81|8679.88|8551.88|8679.55|8551.55|9
1654458540000|2022-06-05 19:49:00|8679.83|8551.83|8679.79|8551.79|8679.99|8551.99|8679.79|8551.79|7
1654458550000|2022-06-05 19:49:10|8679.64|8551.64|8680.42|8552.42|8680.42|8552.42|8679.64|8551.64|8
1654458560000|2022-06-05 19:49:20|8680.66|8552.66|8680.51|8552.51|8680.66|8552.66|8680.51|8552.51|7
1654458570000|2022-06-05 19:49:30|8680.78|8552.78|8681.3|8553.3|8681.5|8553.5|8680.78|8552.78|9
1654458580000|2022-06-05 19:49:40|8681.29|8553.29|8681.52|8553.52|8681.52|8553.52|8681.16|8553.16|10
1654458590000|2022-06-05 19:49:50|8681.42|8553.42|8682.32|8554.32|8682.47|8554.47|8681.38|8553.38|8
1654458600000|2022-06-05 19:50:00|8682.34|8554.34|8683.04|8555.04|8683.04|8555.04|8682.21|8554.21|7
1654458610000|2022-06-05 19:50:10|8683.03|8555.03|8684.03|8556.03|8684.54|8556.54|8683.03|8555.03|9
1654458620000|2022-06-05 19:50:20|8683.98|8555.98|8684.05|8556.05|8684.06|8556.06|8683.95|8555.95|8
1654458630000|2022-06-05 19:50:30|8684.3|8556.3|8684.32|8556.32|8684.42|8556.42|8684.27|8556.27|8
1654458640000|2022-06-05 19:50:40|8684.2|8556.2|8684.35|8556.35|8684.39|8556.39|8684.2|8556.2|8
1654458650000|2022-06-05 19:50:50|8684.3|8556.3|8684.34|8556.34|8684.34|8556.34|8684.23|8556.23|6
1654458660000|2022-06-05 19:51:00|8684.38|8556.38|8683.71|8555.71|8684.38|8556.38|8683.62|8555.62|7
1654458670000|2022-06-05 19:51:10|8683.63|8555.63|8683.97|8555.97|8683.97|8555.97|8683.58|8555.58|10
1654458680000|2022-06-05 19:51:20|8683.98|8555.98|8683.73|8555.73|8684.03|8556.03|8683.49|8555.49|9
1654458690000|2022-06-05 19:51:30|8683.62|8555.62|8683.76|8555.76|8683.76|8555.76|8683.53|8555.53|6
1654458700000|2022-06-05 19:51:40|8683.62|8555.62|8683.62|8555.62|8683.71|8555.71|8683.59|8555.59|8
1654458710000|2022-06-05 19:51:50|8683.87|8555.87|8685.5|8557.5|8685.55|8557.55|8683.87|8555.87|9
1654458720000|2022-06-05 19:52:00|8686.13|8558.13|8687.37|8559.37|8687.37|8559.37|8686.13|8558.13|10
1654458730000|2022-06-05 19:52:10|8687.04|8559.04|8689.97|8561.97|8689.97|8561.97|8687.04|8559.04|10
1654458740000|2022-06-05 19:52:20|8689.87|8561.87|8694.67|8566.67|8694.67|8566.67|8689.87|8561.87|10
1654458750000|2022-06-05 19:52:30|8694.66|8566.66|8698.9|8570.9|8698.9|8570.9|8694.55|8566.55|10
1654458760000|2022-06-05 19:52:40|8699.02|8571.02|8698.53|8570.53|8699.21|8571.21|8698.52|8570.52|10
1654458770000|2022-06-05 19:52:50|8698.52|8570.52|8698.23|8570.23|8698.9|8570.9|8698.23|8570.23|10
1654458780000|2022-06-05 19:53:00|8697.84|8569.84|8696.99|8568.99|8698.1|8570.1|8696.99|8568.99|10
1654458790000|2022-06-05 19:53:10|8696.92|8568.92|8696.82|8568.82|8698.08|8570.08|8696.82|8568.82|10
1654458800000|2022-06-05 19:53:20|8696.76|8568.76|8696.36|8568.36|8696.97|8568.97|8696.36|8568.36|9
1654458810000|2022-06-05 19:53:30|8696.49|8568.49|8696.13|8568.13|8696.49|8568.49|8696.09|8568.09|7
1654458820000|2022-06-05 19:53:40|8696.1|8568.1|8696.84|8568.84|8696.84|8568.84|8696.02|8568.02|10
1654458830000|2022-06-05 19:53:50|8696.92|8568.92|8696.63|8568.63|8696.92|8568.92|8696.57|8568.57|9
1654458840000|2022-06-05 19:54:00|8696.75|8568.75|8696.96|8568.96|8697.71|8569.71|8696.63|8568.63|9
1654458850000|2022-06-05 19:54:10|8697.01|8569.01|8696.68|8568.68|8697.02|8569.02|8696.68|8568.68|6
1654458860000|2022-06-05 19:54:20|8696.67|8568.67|8695.44|8567.44|8696.67|8568.67|8695.44|8567.44|9
1654458870000|2022-06-05 19:54:30|8695.38|8567.38|8695.4|8567.4|8695.65|8567.65|8695.38|8567.38|10
1654458880000|2022-06-05 19:54:40|8695.5|8567.5|8695.02|8567.02|8695.5|8567.5|8694.89|8566.89|10
1654458890000|2022-06-05 19:54:50|8694.99|8566.99|8694.77|8566.77|8695.24|8567.24|8694.77|8566.77|9
1654458900000|2022-06-05 19:55:00|8694.75|8566.75|8694.88|8566.88|8694.88|8566.88|8694.6|8566.6|8
1654458910000|2022-06-05 19:55:10|8694.8|8566.8|8694.69|8566.69|8694.8|8566.8|8694.56|8566.56|8
1654458920000|2022-06-05 19:55:20|8694.61|8566.61|8694.57|8566.57|8694.61|8566.61|8694.39|8566.39|7
1654458930000|2022-06-05 19:55:30|8694.56|8566.56|8694.63|8566.63|8694.65|8566.65|8694.5|8566.5|7
1654458940000|2022-06-05 19:55:40|8694.73|8566.73|8694.73|8566.73|8694.73|8566.73|8694.56|8566.56|6
1654458950000|2022-06-05 19:55:50|8694.55|8566.55|8694.52|8566.52|8694.72|8566.72|8694.52|8566.52|7
1654458960000|2022-06-05 19:56:00|8694.62|8566.62|8695.47|8567.47|8695.47|8567.47|8694.12|8566.12|10
1654458970000|2022-06-05 19:56:10|8695.84|8567.84|8696.55|8568.55|8696.55|8568.55|8695.84|8567.84|8
1654458980000|2022-06-05 19:56:20|8696.5|8568.5|8696.78|8568.78|8696.82|8568.82|8696.5|8568.5|10
1654458990000|2022-06-05 19:56:30|8696.54|8568.54|8696.62|8568.62|8696.62|8568.62|8696.42|8568.42|9
1654459000000|2022-06-05 19:56:40|8696.51|8568.51|8696.31|8568.31|8696.94|8568.94|8696.31|8568.31|9
1654459010000|2022-06-05 19:56:50|8696.27|8568.27|8695.97|8567.97|8696.27|8568.27|8695.68|8567.68|10
1654459020000|2022-06-05 19:57:00|8695.94|8567.94|8695.72|8567.72|8695.97|8567.97|8695.72|8567.72|9
1654459030000|2022-06-05 19:57:10|8695.52|8567.52|8697.03|8569.03|8697.03|8569.03|8695.52|8567.52|8
1654459040000|2022-06-05 19:57:20|8697.2|8569.2|8697.17|8569.17|8697.47|8569.47|8697.07|8569.07|10
1654459050000|2022-06-05 19:57:30|8696.97|8568.97|8697.38|8569.38|8697.41|8569.41|8696.97|8568.97|10
1654459060000|2022-06-05 19:57:40|8697.32|8569.32|8696.47|8568.47|8697.33|8569.33|8696.47|8568.47|9
1654459070000|2022-06-05 19:57:50|8696.42|8568.42|8696.13|8568.13|8696.42|8568.42|8696|8568|10
1654459080000|2022-06-05 19:58:00|8696.32|8568.32|8695.82|8567.82|8696.33|8568.33|8695.82|8567.82|9
1654459090000|2022-06-05 19:58:10|8695.77|8567.77|8695.14|8567.14|8695.77|8567.77|8695.14|8567.14|9
1654459100000|2022-06-05 19:58:20|8694.92|8566.92|8694.34|8566.34|8694.92|8566.92|8694.34|8566.34|10
1654459110000|2022-06-05 19:58:30|8694.46|8566.46|8694.51|8566.51|8694.62|8566.62|8694.24|8566.24|10
1654459120000|2022-06-05 19:58:40|8694.43|8566.43|8694.49|8566.49|8694.53|8566.53|8694.43|8566.43|7
1654459130000|2022-06-05 19:58:50|8694.41|8566.41|8694.36|8566.36|8694.54|8566.54|8694.35|8566.35|9
1654459140000|2022-06-05 19:59:00|8694.3|8566.3|8694.81|8566.81|8694.81|8566.81|8694.23|8566.23|10
1654459150000|2022-06-05 19:59:10|8695|8567|8695.18|8567.18|8695.24|8567.24|8694.97|8566.97|9
1654459160000|2022-06-05 19:59:20|8695.12|8567.12|8695.42|8567.42|8695.42|8567.42|8695.12|8567.12|9
1654459170000|2022-06-05 19:59:30|8695.36|8567.36|8695.65|8567.65|8695.65|8567.65|8695.25|8567.25|10
1654459180000|2022-06-05 19:59:40|8695.63|8567.63|8695.56|8567.56|8695.63|8567.63|8695.49|8567.49|9
1654459190000|2022-06-05 19:59:50|8695.84|8567.84|8695.57|8567.57|8695.84|8567.84|8695.56|8567.56|8
1654459200000|2022-06-05 20:00:00|8695.6|8567.6|8697.59|8569.59|8697.59|8569.59|8695.6|8567.6|10
1654459210000|2022-06-05 20:00:10|8697.85|8569.85|8702.32|8574.32|8702.32|8574.32|8697.85|8569.85|10
1654459220000|2022-06-05 20:00:20|8702.55|8574.55|8703.25|8575.25|8703.43|8575.43|8702.55|8574.55|9
1654459230000|2022-06-05 20:00:30|8703.08|8575.08|8703.74|8575.74|8704.02|8576.02|8703.08|8575.08|9
1654459240000|2022-06-05 20:00:40|8703.43|8575.43|8704.63|8576.63|8704.63|8576.63|8703.07|8575.07|10
1654459250000|2022-06-05 20:00:50|8704.66|8576.66|8706.34|8578.34|8706.34|8578.34|8704.66|8576.66|10
1654459260000|2022-06-05 20:01:00|8706.42|8578.42|8705.96|8577.96|8706.42|8578.42|8705.96|8577.96|10
1654459270000|2022-06-05 20:01:10|8705.66|8577.66|8705.15|8577.15|8705.66|8577.66|8705.15|8577.15|9
1654459280000|2022-06-05 20:01:20|8705.41|8577.41|8705.21|8577.21|8705.6|8577.6|8705.21|8577.21|10
1654459290000|2022-06-05 20:01:30|8705.18|8577.18|8703.64|8575.64|8705.18|8577.18|8703.64|8575.64|10
1654459300000|2022-06-05 20:01:40|8703.61|8575.61|8703.44|8575.44|8703.71|8575.71|8703.33|8575.33|9
1654459310000|2022-06-05 20:01:50|8704.75|8576.75|8707.89|8579.89|8707.89|8579.89|8704.75|8576.75|10
1654459320000|2022-06-05 20:02:00|8708.01|8580.01|8710.14|8582.14|8710.14|8582.14|8708.01|8580.01|10
1654459330000|2022-06-05 20:02:10|8710.12|8582.12|8713.43|8585.43|8713.43|8585.43|8710.12|8582.12|10
1654459340000|2022-06-05 20:02:20|8713.39|8585.39|8713.98|8585.98|8714.05|8586.05|8713.27|8585.27|10
1654459350000|2022-06-05 20:02:30|8714.01|8586.01|8713.87|8585.87|8714.01|8586.01|8712.48|8584.48|10
1654459360000|2022-06-05 20:02:40|8714.79|8586.79|8716.16|8588.16|8716.17|8588.17|8714.79|8586.79|10
1654459370000|2022-06-05 20:02:50|8716.18|8588.18|8715.54|8587.54|8716.22|8588.22|8715.54|8587.54|9
1654459380000|2022-06-05 20:03:00|8715.34|8587.34|8714.67|8586.67|8715.34|8587.34|8714.67|8586.67|8
1654459390000|2022-06-05 20:03:10|8714.56|8586.56|8713.19|8585.19|8714.56|8586.56|8713.19|8585.19|9
1654459400000|2022-06-05 20:03:20|8713.27|8585.27|8712.78|8584.78|8713.27|8585.27|8712.67|8584.67|10
1654459410000|2022-06-05 20:03:30|8712.82|8584.82|8712.24|8584.24|8712.82|8584.82|8712.24|8584.24|9
1654459420000|2022-06-05 20:03:40|8712.27|8584.27|8710.29|8582.29|8712.33|8584.33|8710.29|8582.29|10
1654459430000|2022-06-05 20:03:50|8710.34|8582.34|8709.95|8581.95|8710.34|8582.34|8709.95|8581.95|9
1654459440000|2022-06-05 20:04:00|8710.02|8582.02|8710.42|8582.42|8710.42|8582.42|8709.73|8581.73|9
1654459450000|2022-06-05 20:04:10|8710.61|8582.61|8711.04|8583.04|8711.23|8583.23|8710.61|8582.61|10
1654459460000|2022-06-05 20:04:20|8711.23|8583.23|8711.62|8583.62|8711.67|8583.67|8711.23|8583.23|9
1654459470000|2022-06-05 20:04:30|8711.41|8583.41|8713.32|8585.32|8713.32|8585.32|8711.41|8583.41|9
1654459480000|2022-06-05 20:04:40|8713.3|8585.3|8713.95|8585.95|8713.97|8585.97|8713.3|8585.3|10
1654459490000|2022-06-05 20:04:50|8714.03|8586.03|8714.13|8586.13|8714.27|8586.27|8713.87|8585.87|10
1654459500000|2022-06-05 20:05:00|8714.06|8586.06|8713.78|8585.78|8714.06|8586.06|8713.26|8585.26|9
1654459510000|2022-06-05 20:05:10|8713.7|8585.7|8713.49|8585.49|8713.7|8585.7|8713.49|8585.49|10
1654459520000|2022-06-05 20:05:20|8713.41|8585.41|8713.14|8585.14|8713.44|8585.44|8713.14|8585.14|6
1654459530000|2022-06-05 20:05:30|8713.11|8585.11|8713.37|8585.37|8713.6|8585.6|8713.11|8585.11|9
1654459540000|2022-06-05 20:05:40|8713.29|8585.29|8713.48|8585.48|8713.48|8585.48|8713.11|8585.11|8
1654459550000|2022-06-05 20:05:50|8713.45|8585.45|8712.84|8584.84|8713.57|8585.57|8712.84|8584.84|9
1654459560000|2022-06-05 20:06:00|8712.78|8584.78|8712.57|8584.57|8712.82|8584.82|8712.53|8584.53|8
1654459570000|2022-06-05 20:06:10|8712.52|8584.52|8712.89|8584.89|8712.89|8584.89|8712.5|8584.5|8
1654459580000|2022-06-05 20:06:20|8712.91|8584.91|8712.62|8584.62|8712.91|8584.91|8712.52|8584.52|7
1654459590000|2022-06-05 20:06:30|8712.7|8584.7|8712.58|8584.58|8712.7|8584.7|8712.58|8584.58|9
1654459600000|2022-06-05 20:06:40|8712.51|8584.51|8712.32|8584.32|8712.73|8584.73|8712.32|8584.32|8
1654459610000|2022-06-05 20:06:50|8711.87|8583.87|8711.29|8583.29|8711.87|8583.87|8711.15|8583.15|9
1654459620000|2022-06-05 20:07:00|8711.37|8583.37|8712.19|8584.19|8712.32|8584.32|8711.37|8583.37|10
1654459630000|2022-06-05 20:07:10|8712.17|8584.17|8713.1|8585.1|8713.15|8585.15|8712.17|8584.17|10
1654459640000|2022-06-05 20:07:20|8713.3|8585.3|8713.51|8585.51|8713.51|8585.51|8713.26|8585.26|9
1654459650000|2022-06-05 20:07:30|8713.63|8585.63|8714.2|8586.2|8714.26|8586.26|8712.91|8584.91|10
1654459660000|2022-06-05 20:07:40|8714.22|8586.22|8716.61|8588.61|8716.61|8588.61|8713.8|8585.8|10
1654459670000|2022-06-05 20:07:50|8716.87|8588.87|8718.87|8590.87|8719.03|8591.03|8716.87|8588.87|10
1654459680000|2022-06-05 20:08:00|8719.17|8591.17|8719.94|8591.94|8719.94|8591.94|8718.89|8590.89|9
1654459690000|2022-06-05 20:08:10|8719.8|8591.8|8717.97|8589.97|8719.8|8591.8|8717.97|8589.97|10
1654459700000|2022-06-05 20:08:20|8718.32|8590.32|8718.29|8590.29|8718.78|8590.78|8718.17|8590.17|10
1654459710000|2022-06-05 20:08:30|8718.08|8590.08|8719.03|8591.03|8719.29|8591.29|8718.08|8590.08|9
1654459720000|2022-06-05 20:08:40|8719.28|8591.28|8718.71|8590.71|8719.28|8591.28|8718.42|8590.42|10
1654459730000|2022-06-05 20:08:50|8718.92|8590.92|8718.86|8590.86|8718.95|8590.95|8718.72|8590.72|10
1654459740000|2022-06-05 20:09:00|8718.89|8590.89|8719.15|8591.15|8719.15|8591.15|8718.57|8590.57|10
1654459750000|2022-06-05 20:09:10|8719.29|8591.29|8719.11|8591.11|8719.31|8591.31|8719.05|8591.05|9
1654459760000|2022-06-05 20:09:20|8718.99|8590.99|8719.31|8591.31|8719.32|8591.32|8718.92|8590.92|10
1654459770000|2022-06-05 20:09:30|8719.67|8591.67|8718.61|8590.61|8719.67|8591.67|8718.61|8590.61|9
1654459780000|2022-06-05 20:09:40|8718.65|8590.65|8718.76|8590.76|8719.2|8591.2|8718.65|8590.65|10
1654459790000|2022-06-05 20:09:50|8718.86|8590.86|8720.98|8592.98|8720.98|8592.98|8718.86|8590.86|9
1654459800000|2022-06-05 20:10:00|8720.84|8592.84|8722.71|8594.71|8722.71|8594.71|8720.84|8592.84|10
1654459810000|2022-06-05 20:10:10|8722.57|8594.57|8722.42|8594.42|8723.11|8595.11|8722.08|8594.08|10
1654459820000|2022-06-05 20:10:20|8722.26|8594.26|8722.65|8594.65|8722.76|8594.76|8722.26|8594.26|10
1654459830000|2022-06-05 20:10:30|8722.83|8594.83|8723.54|8595.54|8724.09|8596.09|8722.83|8594.83|9
1654459840000|2022-06-05 20:10:40|8723.32|8595.32|8723.46|8595.46|8723.46|8595.46|8723.27|8595.27|7
1654459850000|2022-06-05 20:10:50|8723.42|8595.42|8723.31|8595.31|8723.52|8595.52|8723.09|8595.09|10
1654459860000|2022-06-05 20:11:00|8723.28|8595.28|8722.96|8594.96|8723.28|8595.28|8722.77|8594.77|9
1654459870000|2022-06-05 20:11:10|8722.77|8594.77|8722.62|8594.62|8722.77|8594.77|8722.38|8594.38|8
1654459880000|2022-06-05 20:11:20|8722.61|8594.61|8722.44|8594.44|8722.61|8594.61|8722.31|8594.31|9
1654459890000|2022-06-05 20:11:30|8722.3|8594.3|8722.09|8594.09|8722.3|8594.3|8721.75|8593.75|9
1654459900000|2022-06-05 20:11:40|8722.45|8594.45|8722.2|8594.2|8722.57|8594.57|8722.2|8594.2|8
1654459910000|2022-06-05 20:11:50|8722.12|8594.12|8724.03|8596.03|8724.22|8596.22|8721.97|8593.97|10
1654459920000|2022-06-05 20:12:00|8724.08|8596.08|8724.44|8596.44|8724.44|8596.44|8723.78|8595.78|10
1654459930000|2022-06-05 20:12:10|8724.76|8596.76|8725.18|8597.18|8725.35|8597.35|8724.76|8596.76|10
1654459940000|2022-06-05 20:12:20|8725.21|8597.21|8726.04|8598.04|8726.15|8598.15|8725.19|8597.19|9
1654459950000|2022-06-05 20:12:30|8725.96|8597.96|8726|8598|8726.16|8598.16|8725.61|8597.61|9
1654459960000|2022-06-05 20:12:40|8726.06|8598.06|8725.95|8597.95|8726.23|8598.23|8725.95|8597.95|7
1654459970000|2022-06-05 20:12:50|8726.12|8598.12|8726.56|8598.56|8726.56|8598.56|8726.12|8598.12|9
1654459980000|2022-06-05 20:13:00|8726.16|8598.16|8725.95|8597.95|8726.16|8598.16|8725.77|8597.77|8
1654459990000|2022-06-05 20:13:10|8726.05|8598.05|8726.51|8598.51|8726.7|8598.7|8726.05|8598.05|7
1654460000000|2022-06-05 20:13:20|8726.62|8598.62|8726.23|8598.23|8726.62|8598.62|8726.23|8598.23|9
1654460010000|2022-06-05 20:13:30|8726.22|8598.22|8725.86|8597.86|8726.22|8598.22|8725.86|8597.86|5
1654460020000|2022-06-05 20:13:40|8725.97|8597.97|8725.12|8597.12|8725.98|8597.98|8725.09|8597.09|10
1654460030000|2022-06-05 20:13:50|8724.89|8596.89|8724.9|8596.9|8724.94|8596.94|8724.73|8596.73|10
1654460040000|2022-06-05 20:14:00|8724.91|8596.91|8725.31|8597.31|8725.61|8597.61|8724.91|8596.91|10
1654460050000|2022-06-05 20:14:10|8725.32|8597.32|8723.82|8595.82|8725.43|8597.43|8723.77|8595.77|9
1654460060000|2022-06-05 20:14:20|8723.8|8595.8|8723.7|8595.7|8723.84|8595.84|8723.7|8595.7|7
1654460070000|2022-06-05 20:14:30|8723.8|8595.8|8723.61|8595.61|8723.8|8595.8|8723.61|8595.61|8
1654460080000|2022-06-05 20:14:40|8723.75|8595.75|8723.61|8595.61|8723.78|8595.78|8723.61|8595.61|8
1654460090000|2022-06-05 20:14:50|8723.52|8595.52|8723.38|8595.38|8723.52|8595.52|8723.23|8595.23|10
1654460100000|2022-06-05 20:15:00|8723.24|8595.24|8723.09|8595.09|8723.24|8595.24|8722.84|8594.84|10
1654460110000|2022-06-05 20:15:10|8723.1|8595.1|8723.74|8595.74|8723.74|8595.74|8723.1|8595.1|8
1654460120000|2022-06-05 20:15:20|8723.8|8595.8|8724.02|8596.02|8724.06|8596.06|8723.8|8595.8|9
1654460130000|2022-06-05 20:15:30|8724.03|8596.03|8724.01|8596.01|8724.57|8596.57|8723.89|8595.89|10
1654460140000|2022-06-05 20:15:40|8724.04|8596.04|8723.79|8595.79|8724.04|8596.04|8723.79|8595.79|8
1654460150000|2022-06-05 20:15:50|8723.61|8595.61|8721.98|8593.98|8723.61|8595.61|8721.83|8593.83|10
1654460160000|2022-06-05 20:16:00|8721.96|8593.96|8721.48|8593.48|8722.12|8594.12|8721.48|8593.48|10
1654460170000|2022-06-05 20:16:10|8721.46|8593.46|8721.17|8593.17|8721.51|8593.51|8721|8593|10
1654460180000|2022-06-05 20:16:20|8721.04|8593.04|8720.34|8592.34|8721.04|8593.04|8720.34|8592.34|9
1654460190000|2022-06-05 20:16:30|8720.13|8592.13|8719.47|8591.47|8720.13|8592.13|8719.44|8591.44|9
1654460200000|2022-06-05 20:16:40|8719.52|8591.52|8718.54|8590.54|8719.52|8591.52|8718.5|8590.5|8
1654460210000|2022-06-05 20:16:50|8718.36|8590.36|8718.4|8590.4|8718.57|8590.57|8718.05|8590.05|10
1654460220000|2022-06-05 20:17:00|8718.57|8590.57|8720.59|8592.59|8720.59|8592.59|8718.57|8590.57|9
1654460230000|2022-06-05 20:17:10|8720.5|8592.5|8720.55|8592.55|8720.55|8592.55|8720.4|8592.4|9
1654460240000|2022-06-05 20:17:20|8720.15|8592.15|8720.48|8592.48|8720.48|8592.48|8720.06|8592.06|8
1654460250000|2022-06-05 20:17:30|8720.39|8592.39|8720.58|8592.58|8720.82|8592.82|8720.39|8592.39|8
1654460260000|2022-06-05 20:17:40|8720.74|8592.74|8720.36|8592.36|8720.88|8592.88|8720.36|8592.36|7
1654460270000|2022-06-05 20:17:50|8720.28|8592.28|8719.57|8591.57|8720.28|8592.28|8719.57|8591.57|9
1654460280000|2022-06-05 20:18:00|8719.64|8591.64|8719.17|8591.17|8719.64|8591.64|8719.17|8591.17|9
1654460290000|2022-06-05 20:18:10|8719.15|8591.15|8717.9|8589.9|8719.15|8591.15|8717.82|8589.82|10
1654460300000|2022-06-05 20:18:20|8717.92|8589.92|8718.27|8590.27|8718.55|8590.55|8717.79|8589.79|9
1654460310000|2022-06-05 20:18:30|8718.24|8590.24|8717.79|8589.79|8718.31|8590.31|8717.56|8589.56|9
1654460320000|2022-06-05 20:18:40|8717.69|8589.69|8717.68|8589.68|8717.69|8589.69|8717.18|8589.18|10
1654460330000|2022-06-05 20:18:50|8717.8|8589.8|8717.42|8589.42|8717.8|8589.8|8717.39|8589.39|8
1654460340000|2022-06-05 20:19:00|8717.44|8589.44|8717.51|8589.51|8717.58|8589.58|8717.31|8589.31|9
1654460350000|2022-06-05 20:19:10|8717.56|8589.56|8716.8|8588.8|8717.56|8589.56|8716.8|8588.8|9
1654460360000|2022-06-05 20:19:20|8716.71|8588.71|8715.96|8587.96|8716.71|8588.71|8715.79|8587.79|10
1654460370000|2022-06-05 20:19:30|8715.9|8587.9|8715.66|8587.66|8716.17|8588.17|8715.62|8587.62|9
1654460380000|2022-06-05 20:19:40|8715.8|8587.8|8716.3|8588.3|8716.31|8588.31|8715.8|8587.8|7
1654460390000|2022-06-05 20:19:50|8716.54|8588.54|8716.67|8588.67|8716.76|8588.76|8716.54|8588.54|9
1654460400000|2022-06-05 20:20:00|8716.71|8588.71|8717.15|8589.15|8717.15|8589.15|8716.56|8588.56|10
1654460410000|2022-06-05 20:20:10|8717.21|8589.21|8717.05|8589.05|8717.29|8589.29|8716.97|8588.97|9
1654460420000|2022-06-05 20:20:20|8716.92|8588.92|8715.91|8587.91|8716.94|8588.94|8715.91|8587.91|8
1654460430000|2022-06-05 20:20:30|8715.97|8587.97|8716.06|8588.06|8716.12|8588.12|8715.92|8587.92|9
1654460440000|2022-06-05 20:20:40|8716.13|8588.13|8715.47|8587.47|8716.13|8588.13|8715.46|8587.46|8
1654460450000|2022-06-05 20:20:50|8715.63|8587.63|8715.38|8587.38|8715.75|8587.75|8715.38|8587.38|9
1654460460000|2022-06-05 20:21:00|8715.37|8587.37|8715.08|8587.08|8715.42|8587.42|8714.99|8586.99|9
1654460470000|2022-06-05 20:21:10|8714.87|8586.87|8715.19|8587.19|8715.22|8587.22|8714.87|8586.87|10
1654460480000|2022-06-05 20:21:20|8715.27|8587.27|8715.08|8587.08|8715.4|8587.4|8715.05|8587.05|9
1654460490000|2022-06-05 20:21:30|8715.03|8587.03|8714.98|8586.98|8715.06|8587.06|8714.83|8586.83|8
1654460500000|2022-06-05 20:21:40|8714.93|8586.93|8715.55|8587.55|8715.55|8587.55|8714.93|8586.93|10
1654460510000|2022-06-05 20:21:50|8715.63|8587.63|8715.56|8587.56|8715.65|8587.65|8715.48|8587.48|10
1654460520000|2022-06-05 20:22:00|8715.59|8587.59|8715.84|8587.84|8715.89|8587.89|8715.59|8587.59|9
1654460530000|2022-06-05 20:22:10|8716.02|8588.02|8715.8|8587.8|8716.06|8588.06|8715.76|8587.76|10
1654460540000|2022-06-05 20:22:20|8715.75|8587.75|8715.62|8587.62|8715.8|8587.8|8715.44|8587.44|8
1654460550000|2022-06-05 20:22:30|8715.64|8587.64|8715.68|8587.68|8715.68|8587.68|8715.46|8587.46|7
1654460560000|2022-06-05 20:22:40|8715.71|8587.71|8714.97|8586.97|8715.71|8587.71|8714.97|8586.97|7
1654460570000|2022-06-05 20:22:50|8714.96|8586.96|8714.11|8586.11|8714.96|8586.96|8713.99|8585.99|9
1654460580000|2022-06-05 20:23:00|8714.09|8586.09|8714.38|8586.38|8714.56|8586.56|8714.09|8586.09|8
1654460590000|2022-06-05 20:23:10|8714.5|8586.5|8714.52|8586.52|8714.6|8586.6|8714.44|8586.44|7
1654460600000|2022-06-05 20:23:20|8714.46|8586.46|8713.84|8585.84|8714.49|8586.49|8713.83|8585.83|10
1654460610000|2022-06-05 20:23:30|8713.75|8585.75|8713.43|8585.43|8713.77|8585.77|8713.43|8585.43|8
1654460620000|2022-06-05 20:23:40|8713.47|8585.47|8713.79|8585.79|8713.86|8585.86|8713.47|8585.47|9
1654460630000|2022-06-05 20:23:50|8713.89|8585.89|8714.18|8586.18|8714.18|8586.18|8713.89|8585.89|7
1654460640000|2022-06-05 20:24:00|8714.34|8586.34|8714.42|8586.42|8714.42|8586.42|8714.34|8586.34|5
1654460650000|2022-06-05 20:24:10|8714.38|8586.38|8714.09|8586.09|8714.52|8586.52|8714.06|8586.06|8
1654460660000|2022-06-05 20:24:20|8714.01|8586.01|8714.08|8586.08|8714.26|8586.26|8714.01|8586.01|8
1654460670000|2022-06-05 20:24:30|8714.02|8586.02|8713.44|8585.44|8714.02|8586.02|8713.39|8585.39|9
1654460680000|2022-06-05 20:24:40|8713.45|8585.45|8713.43|8585.43|8713.74|8585.74|8713.43|8585.43|9
1654460690000|2022-06-05 20:24:50|8713.54|8585.54|8713.55|8585.55|8713.56|8585.56|8713.23|8585.23|10
1654460700000|2022-06-05 20:25:00|8713.63|8585.63|8712.6|8584.6|8713.63|8585.63|8712.6|8584.6|10
1654460710000|2022-06-05 20:25:10|8712.63|8584.63|8712.46|8584.46|8712.63|8584.63|8712.3|8584.3|9
1654460720000|2022-06-05 20:25:20|8712.4|8584.4|8712.04|8584.04|8712.4|8584.4|8712.04|8584.04|10
1654460730000|2022-06-05 20:25:30|8712.03|8584.03|8711.99|8583.99|8712.03|8584.03|8711.93|8583.93|8
1654460740000|2022-06-05 20:25:40|8711.96|8583.96|8711.8|8583.8|8711.96|8583.96|8711.8|8583.8|5
1654460750000|2022-06-05 20:25:50|8711.87|8583.87|8711.82|8583.82|8711.96|8583.96|8711.77|8583.77|8
1654460760000|2022-06-05 20:26:00|8711.85|8583.85|8711.69|8583.69|8711.85|8583.85|8711.69|8583.69|7
1654460770000|2022-06-05 20:26:10|8711.64|8583.64|8711.53|8583.53|8711.76|8583.76|8711.52|8583.52|9
1654460780000|2022-06-05 20:26:20|8711.4|8583.4|8712.22|8584.22|8712.22|8584.22|8711.32|8583.32|8
1654460790000|2022-06-05 20:26:30|8712.21|8584.21|8711.99|8583.99|8712.21|8584.21|8711.52|8583.52|10
1654460800000|2022-06-05 20:26:40|8712.11|8584.11|8712.21|8584.21|8712.32|8584.32|8712.11|8584.11|9
1654460810000|2022-06-05 20:26:50|8712.18|8584.18|8712.07|8584.07|8712.36|8584.36|8712.07|8584.07|9
1654460820000|2022-06-05 20:27:00|8712.06|8584.06|8712.13|8584.13|8712.24|8584.24|8712.05|8584.05|9
1654460830000|2022-06-05 20:27:10|8712.01|8584.01|8711.95|8583.95|8712.01|8584.01|8711.76|8583.76|8
1654460840000|2022-06-05 20:27:20|8711.86|8583.86|8712.29|8584.29|8712.6|8584.6|8711.86|8583.86|7
1654460850000|2022-06-05 20:27:30|8712.14|8584.14|8711.91|8583.91|8712.14|8584.14|8711.91|8583.91|10
1654460860000|2022-06-05 20:27:40|8712.01|8584.01|8711.91|8583.91|8712.07|8584.07|8711.91|8583.91|7
1654460870000|2022-06-05 20:27:50|8711.83|8583.83|8711.72|8583.72|8711.96|8583.96|8711.72|8583.72|8
1654460880000|2022-06-05 20:28:00|8711.71|8583.71|8710.58|8582.58|8711.79|8583.79|8710.58|8582.58|9
1654460890000|2022-06-05 20:28:10|8710.56|8582.56|8710.79|8582.79|8710.87|8582.87|8710.56|8582.56|10
1654460900000|2022-06-05 20:28:20|8710.73|8582.73|8710.29|8582.29|8710.77|8582.77|8710.27|8582.27|9
1654460910000|2022-06-05 20:28:30|8710.23|8582.23|8708.88|8580.88|8710.23|8582.23|8708.88|8580.88|9
1654460920000|2022-06-05 20:28:40|8708.76|8580.76|8708.13|8580.13|8708.76|8580.76|8707.94|8579.94|8
1654460930000|2022-06-05 20:28:50|8708.16|8580.16|8708.24|8580.24|8708.26|8580.26|8708.09|8580.09|10
1654460940000|2022-06-05 20:29:00|8708.31|8580.31|8707.74|8579.74|8708.37|8580.37|8707.74|8579.74|10
1654460950000|2022-06-05 20:29:10|8707.77|8579.77|8708.34|8580.34|8708.4|8580.4|8707.75|8579.75|9
1654460960000|2022-06-05 20:29:20|8708.54|8580.54|8708.44|8580.44|8708.55|8580.55|8708.44|8580.44|9
1654460970000|2022-06-05 20:29:30|8708.35|8580.35|8708.39|8580.39|8708.63|8580.63|8708.35|8580.35|9
1654460980000|2022-06-05 20:29:40|8708.43|8580.43|8708.45|8580.45|8708.51|8580.51|8708.42|8580.42|8
1654460990000|2022-06-05 20:29:50|8708.53|8580.53|8708.31|8580.31|8708.53|8580.53|8708.31|8580.31|10
1654461000000|2022-06-05 20:30:00|8708.38|8580.38|8708.4|8580.4|8708.49|8580.49|8708.37|8580.37|10
1654461010000|2022-06-05 20:30:10|8708.38|8580.38|8708.65|8580.65|8708.65|8580.65|8708.25|8580.25|9
1654461020000|2022-06-05 20:30:20|8708.66|8580.66|8708.69|8580.69|8708.79|8580.79|8708.6|8580.6|9
1654461030000|2022-06-05 20:30:30|8708.74|8580.74|8708.74|8580.74|8708.81|8580.81|8708.73|8580.73|10
1654461040000|2022-06-05 20:30:40|8708.68|8580.68|8708.86|8580.86|8709.2|8581.2|8708.61|8580.61|7
1654461050000|2022-06-05 20:30:50|8708.82|8580.82|8709.01|8581.01|8709.07|8581.07|8708.77|8580.77|10
1654461060000|2022-06-05 20:31:00|8709.05|8581.05|8708.76|8580.76|8709.35|8581.35|8708.76|8580.76|8
1654461070000|2022-06-05 20:31:10|8708.91|8580.91|8709|8581|8709.02|8581.02|8708.82|8580.82|9
1654461080000|2022-06-05 20:31:20|8709.08|8581.08|8709.24|8581.24|8709.24|8581.24|8709.02|8581.02|10
1654461090000|2022-06-05 20:31:30|8709.54|8581.54|8710.41|8582.41|8710.52|8582.52|8709.54|8581.54|10
1654461100000|2022-06-05 20:31:40|8710.42|8582.42|8711.6|8583.6|8711.61|8583.61|8710.42|8582.42|8
1654461110000|2022-06-05 20:31:50|8711.63|8583.63|8711.56|8583.56|8711.68|8583.68|8711.01|8583.01|10
1654461120000|2022-06-05 20:32:00|8711.77|8583.77|8711.23|8583.23|8711.77|8583.77|8711.07|8583.07|10
1654461130000|2022-06-05 20:32:10|8711.24|8583.24|8710.8|8582.8|8711.35|8583.35|8710.77|8582.77|9
1654461140000|2022-06-05 20:32:20|8710.71|8582.71|8710.24|8582.24|8710.71|8582.71|8709.55|8581.55|8
1654461150000|2022-06-05 20:32:30|8710.43|8582.43|8710.27|8582.27|8710.43|8582.43|8710.25|8582.25|10
1654461160000|2022-06-05 20:32:40|8709.98|8581.98|8709.47|8581.47|8709.98|8581.98|8709.41|8581.41|10
1654461170000|2022-06-05 20:32:50|8709.44|8581.44|8708.05|8580.05|8709.44|8581.44|8708.05|8580.05|9
1654461180000|2022-06-05 20:33:00|8708.22|8580.22|8706.79|8578.79|8708.22|8580.22|8706.79|8578.79|9
1654461190000|2022-06-05 20:33:10|8706.8|8578.8|8706.42|8578.42|8706.8|8578.8|8706.35|8578.35|9
1654461200000|2022-06-05 20:33:20|8706.29|8578.29|8705.35|8577.35|8706.29|8578.29|8705.35|8577.35|9
1654461210000|2022-06-05 20:33:30|8705.04|8577.04|8704.22|8576.22|8705.23|8577.23|8704.22|8576.22|10
1654461220000|2022-06-05 20:33:40|8703.73|8575.73|8703.47|8575.47|8703.73|8575.73|8703.29|8575.29|9
1654461230000|2022-06-05 20:33:50|8703.28|8575.28|8703.19|8575.19|8703.35|8575.35|8703.06|8575.06|9
1654461240000|2022-06-05 20:34:00|8703.14|8575.14|8703.09|8575.09|8703.17|8575.17|8702.99|8574.99|8
1654461250000|2022-06-05 20:34:10|8703.2|8575.2|8703.32|8575.32|8703.44|8575.44|8703.11|8575.11|10
1654461260000|2022-06-05 20:34:20|8703.22|8575.22|8704.34|8576.34|8704.34|8576.34|8703.22|8575.22|10
1654461270000|2022-06-05 20:34:30|8704.3|8576.3|8704.33|8576.33|8704.57|8576.57|8704.3|8576.3|7
1654461280000|2022-06-05 20:34:40|8704.31|8576.31|8704.45|8576.45|8704.48|8576.48|8704.31|8576.31|8
1654461290000|2022-06-05 20:34:50|8704.47|8576.47|8704.47|8576.47|8704.96|8576.96|8704.45|8576.45|8
1654461300000|2022-06-05 20:35:00|8704.48|8576.48|8703.46|8575.46|8704.48|8576.48|8703.46|8575.46|10
1654461310000|2022-06-05 20:35:10|8703.33|8575.33|8702.89|8574.89|8703.45|8575.45|8702.89|8574.89|9
1654461320000|2022-06-05 20:35:20|8702.81|8574.81|8702.82|8574.82|8702.93|8574.93|8702.75|8574.75|10
1654461330000|2022-06-05 20:35:30|8702.79|8574.79|8702.18|8574.18|8702.82|8574.82|8702.18|8574.18|8
1654461340000|2022-06-05 20:35:40|8702.16|8574.16|8702.33|8574.33|8702.36|8574.36|8702.15|8574.15|7
1654461350000|2022-06-05 20:35:50|8702.26|8574.26|8702.13|8574.13|8702.32|8574.32|8702.07|8574.07|7
1654461360000|2022-06-05 20:36:00|8702.05|8574.05|8702.03|8574.03|8702.11|8574.11|8701.93|8573.93|6
1654461370000|2022-06-05 20:36:10|8701.99|8573.99|8702.15|8574.15|8702.15|8574.15|8701.99|8573.99|5
1654461380000|2022-06-05 20:36:20|8702.1|8574.1|8702.17|8574.17|8702.21|8574.21|8702.1|8574.1|9
1654461390000|2022-06-05 20:36:30|8702.12|8574.12|8701.38|8573.38|8702.16|8574.16|8701.32|8573.32|10
1654461400000|2022-06-05 20:36:40|8701.42|8573.42|8700.45|8572.45|8701.45|8573.45|8700.03|8572.03|9
1654461410000|2022-06-05 20:36:50|8700.31|8572.31|8700.53|8572.53|8701.09|8573.09|8700.31|8572.31|9
1654461420000|2022-06-05 20:37:00|8700.39|8572.39|8699.79|8571.79|8700.87|8572.87|8699.79|8571.79|10
1654461430000|2022-06-05 20:37:10|8699.42|8571.42|8699.33|8571.33|8699.65|8571.65|8699.29|8571.29|10
1654461440000|2022-06-05 20:37:20|8699.2|8571.2|8698.93|8570.93|8699.2|8571.2|8698.7|8570.7|5
1654461450000|2022-06-05 20:37:30|8698.89|8570.89|8699.3|8571.3|8699.39|8571.39|8698.89|8570.89|10
1654461460000|2022-06-05 20:37:40|8699.49|8571.49|8699.22|8571.22|8699.54|8571.54|8699.22|8571.22|9
1654461470000|2022-06-05 20:37:50|8699.15|8571.15|8698.67|8570.67|8699.15|8571.15|8698.67|8570.67|7
1654461480000|2022-06-05 20:38:00|8698.86|8570.86|8698.97|8570.97|8699.3|8571.3|8698.86|8570.86|10
1654461490000|2022-06-05 20:38:10|8699.09|8571.09|8699.13|8571.13|8699.13|8571.13|8698.89|8570.89|8
1654461500000|2022-06-05 20:38:20|8699.18|8571.18|8699.23|8571.23|8699.23|8571.23|8699|8571|9
1654461510000|2022-06-05 20:38:30|8699.17|8571.17|8698.68|8570.68|8699.29|8571.29|8698.68|8570.68|10
1654461520000|2022-06-05 20:38:40|8698.62|8570.62|8698.65|8570.65|8698.78|8570.78|8698.62|8570.62|8
1654461530000|2022-06-05 20:38:50|8698.26|8570.26|8697.84|8569.84|8698.32|8570.32|8697.84|8569.84|8
1654461540000|2022-06-05 20:39:00|8697.94|8569.94|8698.39|8570.39|8698.39|8570.39|8697.94|8569.94|8
1654461550000|2022-06-05 20:39:10|8698.5|8570.5|8699.25|8571.25|8699.25|8571.25|8698.48|8570.48|10
1654461560000|2022-06-05 20:39:20|8699.35|8571.35|8700.25|8572.25|8700.25|8572.25|8699.35|8571.35|9
1654461570000|2022-06-05 20:39:30|8700.32|8572.32|8700.64|8572.64|8700.73|8572.73|8700.32|8572.32|7
1654461580000|2022-06-05 20:39:40|8700.59|8572.59|8700.31|8572.31|8700.77|8572.77|8700.31|8572.31|10
1654461590000|2022-06-05 20:39:50|8700.26|8572.26|8699.1|8571.1|8700.26|8572.26|8699.1|8571.1|8
1654461600000|2022-06-05 20:40:00|8699.11|8571.11|8698.77|8570.77|8699.11|8571.11|8698.76|8570.76|7
1654461610000|2022-06-05 20:40:10|8698.26|8570.26|8698.07|8570.07|8698.26|8570.26|8698|8570|9
1654461620000|2022-06-05 20:40:20|8698.12|8570.12|8697.85|8569.85|8698.12|8570.12|8697.85|8569.85|9
1654461630000|2022-06-05 20:40:30|8697.89|8569.89|8697.46|8569.46|8697.89|8569.89|8697.46|8569.46|9
1654461640000|2022-06-05 20:40:40|8697.38|8569.38|8697.24|8569.24|8697.45|8569.45|8697.24|8569.24|5
1654461650000|2022-06-05 20:40:50|8697.23|8569.23|8697.19|8569.19|8697.46|8569.46|8697.19|8569.19|10
1654461660000|2022-06-05 20:41:00|8697.28|8569.28|8697.04|8569.04|8697.39|8569.39|8697.04|8569.04|8
1654461670000|2022-06-05 20:41:10|8697.05|8569.05|8696.17|8568.17|8697.09|8569.09|8696.17|8568.17|9
1654461680000|2022-06-05 20:41:20|8696.23|8568.23|8694.24|8566.24|8696.23|8568.23|8694.24|8566.24|9
1654461690000|2022-06-05 20:41:30|8694.22|8566.22|8692.71|8564.71|8694.22|8566.22|8692.7|8564.7|10
1654461700000|2022-06-05 20:41:40|8692.58|8564.58|8691.6|8563.6|8692.58|8564.58|8691.57|8563.57|8
1654461710000|2022-06-05 20:41:50|8691.78|8563.78|8691.35|8563.35|8691.78|8563.78|8691.35|8563.35|7
1654461720000|2022-06-05 20:42:00|8691.17|8563.17|8690.25|8562.25|8691.17|8563.17|8690.25|8562.25|7
1654461730000|2022-06-05 20:42:10|8690|8562|8688.75|8560.75|8690|8562|8688.75|8560.75|10
1654461740000|2022-06-05 20:42:20|8688.41|8560.41|8686.62|8558.62|8688.41|8560.41|8686.62|8558.62|10
1654461750000|2022-06-05 20:42:30|8686.16|8558.16|8686.18|8558.18|8686.31|8558.31|8686.16|8558.16|10
1654461760000|2022-06-05 20:42:40|8686.17|8558.17|8686.06|8558.06|8686.25|8558.25|8686.06|8558.06|8
1654461770000|2022-06-05 20:42:50|8686.11|8558.11|8686.43|8558.43|8686.46|8558.46|8685.85|8557.85|10
1654461780000|2022-06-05 20:43:00|8686.44|8558.44|8687.16|8559.16|8687.21|8559.21|8686.44|8558.44|10
1654461790000|2022-06-05 20:43:10|8687.07|8559.07|8686.77|8558.77|8687.07|8559.07|8686.77|8558.77|10
1654461800000|2022-06-05 20:43:20|8686.74|8558.74|8687.32|8559.32|8687.32|8559.32|8686.74|8558.74|9
1654461810000|2022-06-05 20:43:30|8687.29|8559.29|8687.12|8559.12|8687.55|8559.55|8687.12|8559.12|9
1654461820000|2022-06-05 20:43:40|8687.14|8559.14|8686.18|8558.18|8687.15|8559.15|8686.18|8558.18|10
1654461830000|2022-06-05 20:43:50|8686.19|8558.19|8685.81|8557.81|8686.19|8558.19|8685.81|8557.81|7
1654461840000|2022-06-05 20:44:00|8685.51|8557.51|8684.91|8556.91|8685.74|8557.74|8684.91|8556.91|5
1654461850000|2022-06-05 20:44:10|8684.8|8556.8|8683.75|8555.75|8684.83|8556.83|8683.75|8555.75|10
1654461860000|2022-06-05 20:44:20|8683.61|8555.61|8682.85|8554.85|8683.61|8555.61|8682.8|8554.8|9
1654461870000|2022-06-05 20:44:30|8682.84|8554.84|8683.87|8555.87|8684.03|8556.03|8682.84|8554.84|9
1654461880000|2022-06-05 20:44:40|8683.88|8555.88|8684.11|8556.11|8684.11|8556.11|8683.83|8555.83|9
1654461890000|2022-06-05 20:44:50|8683.98|8555.98|8682.8|8554.8|8683.98|8555.98|8682.78|8554.78|8
1654461900000|2022-06-05 20:45:00|8682.85|8554.85|8683.04|8555.04|8683.09|8555.09|8682.85|8554.85|9
1654461910000|2022-06-05 20:45:10|8682.93|8554.93|8682.77|8554.77|8682.93|8554.93|8682.66|8554.66|7
1654461920000|2022-06-05 20:45:20|8682.69|8554.69|8683.25|8555.25|8683.3|8555.3|8682.69|8554.69|10
1654461930000|2022-06-05 20:45:30|8683.32|8555.32|8683.12|8555.12|8683.32|8555.32|8682.84|8554.84|8
1654461940000|2022-06-05 20:45:40|8683.04|8555.04|8683.19|8555.19|8683.19|8555.19|8683.04|8555.04|6
1654461950000|2022-06-05 20:45:50|8683.2|8555.2|8684.02|8556.02|8684.02|8556.02|8683.2|8555.2|8
1654461960000|2022-06-05 20:46:00|8684.15|8556.15|8684.71|8556.71|8684.71|8556.71|8684.15|8556.15|8
1654461970000|2022-06-05 20:46:10|8684.8|8556.8|8684.99|8556.99|8684.99|8556.99|8684.77|8556.77|9
1654461980000|2022-06-05 20:46:20|8685.26|8557.26|8685.69|8557.69|8685.75|8557.75|8685.26|8557.26|9
1654461990000|2022-06-05 20:46:30|8685.65|8557.65|8685.56|8557.56|8685.67|8557.67|8685.54|8557.54|10
1654462000000|2022-06-05 20:46:40|8685.54|8557.54|8685.06|8557.06|8685.78|8557.78|8685.06|8557.06|9
1654462010000|2022-06-05 20:46:50|8684.99|8556.99|8684.41|8556.41|8685.02|8557.02|8684.33|8556.33|9
1654462020000|2022-06-05 20:47:00|8684.48|8556.48|8684.2|8556.2|8684.48|8556.48|8683.93|8555.93|10
1654462030000|2022-06-05 20:47:10|8684.11|8556.11|8683.93|8555.93|8684.11|8556.11|8683.93|8555.93|4
1654462040000|2022-06-05 20:47:20|8683.63|8555.63|8683.27|8555.27|8683.63|8555.63|8683.27|8555.27|7
1654462050000|2022-06-05 20:47:30|8683.44|8555.44|8681.47|8553.47|8683.44|8555.44|8681.28|8553.28|9
1654462060000|2022-06-05 20:47:40|8681.28|8553.28|8681.64|8553.64|8681.64|8553.64|8680.72|8552.72|10
1654462070000|2022-06-05 20:47:50|8681.5|8553.5|8681.26|8553.26|8681.5|8553.5|8681.13|8553.13|10
1654462080000|2022-06-05 20:48:00|8681.28|8553.28|8681.33|8553.33|8681.33|8553.33|8681.25|8553.25|7
1654462090000|2022-06-05 20:48:10|8681.35|8553.35|8681.69|8553.69|8681.69|8553.69|8681.19|8553.19|8
1654462100000|2022-06-05 20:48:20|8681.79|8553.79|8682.55|8554.55|8682.55|8554.55|8681.79|8553.79|10
1654462110000|2022-06-05 20:48:30|8682.48|8554.48|8683.04|8555.04|8683.2|8555.2|8682.48|8554.48|9
1654462120000|2022-06-05 20:48:40|8682.79|8554.79|8681.98|8553.98|8682.79|8554.79|8681.98|8553.98|10
1654462130000|2022-06-05 20:48:50|8682|8554|8682.66|8554.66|8682.83|8554.83|8681.74|8553.74|9
1654462140000|2022-06-05 20:49:00|8682.65|8554.65|8681.78|8553.78|8682.65|8554.65|8681.77|8553.77|10
1654462150000|2022-06-05 20:49:10|8681.84|8553.84|8681.01|8553.01|8681.9|8553.9|8680.45|8552.45|10
1654462160000|2022-06-05 20:49:20|8681.03|8553.03|8680.08|8552.08|8681.03|8553.03|8679.91|8551.91|10
1654462170000|2022-06-05 20:49:30|8679.96|8551.96|8680.16|8552.16|8680.42|8552.42|8679.83|8551.83|10
1654462180000|2022-06-05 20:49:40|8680.22|8552.22|8680.71|8552.71|8680.79|8552.79|8680.22|8552.22|7
1654462190000|2022-06-05 20:49:50|8680.6|8552.6|8680.46|8552.46|8680.66|8552.66|8680.46|8552.46|8
1654462200000|2022-06-05 20:50:00|8680.61|8552.61|8680.95|8552.95|8681.36|8553.36|8680.61|8552.61|9
1654462210000|2022-06-05 20:50:10|8680.91|8552.91|8680.54|8552.54|8680.91|8552.91|8680.46|8552.46|9
1654462220000|2022-06-05 20:50:20|8680.47|8552.47|8680.27|8552.27|8680.52|8552.52|8680.27|8552.27|7
1654462230000|2022-06-05 20:50:30|8680.31|8552.31|8679.83|8551.83|8680.34|8552.34|8679.8|8551.8|9
1654462240000|2022-06-05 20:50:40|8679.82|8551.82|8679.89|8551.89|8679.9|8551.9|8679.75|8551.75|7
1654462250000|2022-06-05 20:50:50|8679.79|8551.79|8679.53|8551.53|8679.84|8551.84|8679.53|8551.53|10
1654462260000|2022-06-05 20:51:00|8679.38|8551.38|8677.57|8549.57|8679.38|8551.38|8677.57|8549.57|8
1654462270000|2022-06-05 20:51:10|8677.58|8549.58|8677.17|8549.17|8677.77|8549.77|8677.09|8549.09|10
1654462280000|2022-06-05 20:51:20|8677.16|8549.16|8676.88|8548.88|8677.23|8549.23|8676.79|8548.79|9
1654462290000|2022-06-05 20:51:30|8676.85|8548.85|8675.48|8547.48|8676.85|8548.85|8675.27|8547.27|7
1654462300000|2022-06-05 20:51:40|8675.6|8547.6|8675.52|8547.52|8675.6|8547.6|8675.44|8547.44|9
1654462310000|2022-06-05 20:51:50|8675.18|8547.18|8674.84|8546.84|8675.18|8547.18|8674.8|8546.8|10
1654462320000|2022-06-05 20:52:00|8674.85|8546.85|8674.41|8546.41|8674.85|8546.85|8674.41|8546.41|8
1654462330000|2022-06-05 20:52:10|8674.46|8546.46|8674.2|8546.2|8674.46|8546.46|8674.2|8546.2|10
1654462340000|2022-06-05 20:52:20|8674.18|8546.18|8673.88|8545.88|8674.19|8546.19|8673.82|8545.82|10
1654462350000|2022-06-05 20:52:30|8673.89|8545.89|8674.52|8546.52|8674.52|8546.52|8673.58|8545.58|8
1654462360000|2022-06-05 20:52:40|8675.42|8547.42|8675.17|8547.17|8675.49|8547.49|8675.12|8547.12|9
1654462370000|2022-06-05 20:52:50|8675.14|8547.14|8674.61|8546.61|8675.14|8547.14|8674.61|8546.61|9
1654462380000|2022-06-05 20:53:00|8674.66|8546.66|8674.81|8546.81|8674.96|8546.96|8674.63|8546.63|9
1654462390000|2022-06-05 20:53:10|8674.9|8546.9|8674.96|8546.96|8674.96|8546.96|8674.73|8546.73|8
1654462400000|2022-06-05 20:53:20|8675.15|8547.15|8675.03|8547.03|8675.15|8547.15|8674.9|8546.9|7
1654462410000|2022-06-05 20:53:30|8675.14|8547.14|8674.9|8546.9|8675.71|8547.71|8674.9|8546.9|9
1654462420000|2022-06-05 20:53:40|8674.94|8546.94|8674.61|8546.61|8675|8547|8674.61|8546.61|9
1654462430000|2022-06-05 20:53:50|8674.65|8546.65|8674.36|8546.36|8674.75|8546.75|8674.36|8546.36|7
1654462440000|2022-06-05 20:54:00|8674.01|8546.01|8673.41|8545.41|8674.01|8546.01|8673.41|8545.41|8
1654462450000|2022-06-05 20:54:10|8673.32|8545.32|8673.01|8545.01|8673.36|8545.36|8673.01|8545.01|10
1654462460000|2022-06-05 20:54:20|8672.84|8544.84|8672.77|8544.77|8673|8545|8672.74|8544.74|10
1654462470000|2022-06-05 20:54:30|8672.58|8544.58|8671.48|8543.48|8672.59|8544.59|8671.48|8543.48|9
1654462480000|2022-06-05 20:54:40|8671.58|8543.58|8671.41|8543.41|8671.58|8543.58|8671.19|8543.19|9
1654462490000|2022-06-05 20:54:50|8671.3|8543.3|8671.63|8543.63|8671.63|8543.63|8671.12|8543.12|10
1654462500000|2022-06-05 20:55:00|8671.59|8543.59|8673.08|8545.08|8673.08|8545.08|8671.59|8543.59|10
1654462510000|2022-06-05 20:55:10|8673.66|8545.66|8674.19|8546.19|8674.19|8546.19|8673.61|8545.61|9
1654462520000|2022-06-05 20:55:20|8674.13|8546.13|8674.21|8546.21|8674.29|8546.29|8674.13|8546.13|6
1654462530000|2022-06-05 20:55:30|8674.24|8546.24|8674.37|8546.37|8674.47|8546.47|8674.24|8546.24|9
1654462540000|2022-06-05 20:55:40|8674.35|8546.35|8673.58|8545.58|8674.35|8546.35|8673.58|8545.58|10
1654462550000|2022-06-05 20:55:50|8673.53|8545.53|8672.79|8544.79|8673.53|8545.53|8672.79|8544.79|9
1654462560000|2022-06-05 20:56:00|8672.78|8544.78|8673.03|8545.03|8673.03|8545.03|8672.78|8544.78|8
1654462570000|2022-06-05 20:56:10|8673.09|8545.09|8672.94|8544.94|8673.09|8545.09|8672.9|8544.9|6
1654462580000|2022-06-05 20:56:20|8673.05|8545.05|8673.57|8545.57|8673.57|8545.57|8673.05|8545.05|10
1654462590000|2022-06-05 20:56:30|8673.52|8545.52|8673.73|8545.73|8673.73|8545.73|8673.52|8545.52|9
1654462600000|2022-06-05 20:56:40|8673.7|8545.7|8673.62|8545.62|8673.7|8545.7|8673.62|8545.62|4
1654462610000|2022-06-05 20:56:50|8673.7|8545.7|8672.8|8544.8|8673.7|8545.7|8672.8|8544.8|6
1654462620000|2022-06-05 20:57:00|8672.79|8544.79|8672.04|8544.04|8672.79|8544.79|8672.04|8544.04|9
1654462630000|2022-06-05 20:57:10|8671.9|8543.9|8672.32|8544.32|8672.35|8544.35|8671.9|8543.9|7
1654462640000|2022-06-05 20:57:20|8672.24|8544.24|8671.97|8543.97|8672.37|8544.37|8671.9|8543.9|10
1654462650000|2022-06-05 20:57:30|8672.11|8544.11|8671.96|8543.96|8672.11|8544.11|8671.86|8543.86|10
1654462660000|2022-06-05 20:57:40|8672.15|8544.15|8671.97|8543.97|8672.23|8544.23|8671.92|8543.92|9
1654462670000|2022-06-05 20:57:50|8671.98|8543.98|8672.59|8544.59|8672.74|8544.74|8671.93|8543.93|9
1654462680000|2022-06-05 20:58:00|8672.56|8544.56|8672.66|8544.66|8672.78|8544.78|8672.56|8544.56|8
1654462690000|2022-06-05 20:58:10|8672.69|8544.69|8672.51|8544.51|8672.77|8544.77|8672.44|8544.44|8
1654462700000|2022-06-05 20:58:20|8672.77|8544.77|8672.62|8544.62|8672.78|8544.78|8672.6|8544.6|9
1654462710000|2022-06-05 20:58:30|8672.6|8544.6|8672|8544|8672.6|8544.6|8671.97|8543.97|9
1654462720000|2022-06-05 20:58:40|8671.96|8543.96|8670.43|8542.43|8671.96|8543.96|8670.37|8542.37|10
1654462730000|2022-06-05 20:58:50|8669.93|8541.93|8669.41|8541.41|8669.93|8541.93|8669.41|8541.41|10
1654462740000|2022-06-05 20:59:00|8669.43|8541.43|8669.95|8541.95|8669.95|8541.95|8669.43|8541.43|8
1654462750000|2022-06-05 20:59:10|8669.93|8541.93|8669.64|8541.64|8669.93|8541.93|8669.64|8541.64|6
1654462760000|2022-06-05 20:59:20|8669.54|8541.54|8669.17|8541.17|8669.54|8541.54|8669.17|8541.17|7
1654462770000|2022-06-05 20:59:30|8669.16|8541.16|8669.3|8541.3|8669.3|8541.3|8669.12|8541.12|7
1654462780000|2022-06-05 20:59:40|8669.1|8541.1|8669.23|8541.23|8669.23|8541.23|8668.71|8540.71|10
1654462790000|2022-06-05 20:59:50|8669.5|8541.5|8669.54|8541.54|8669.61|8541.61|8669.46|8541.46|9
1654462800000|2022-06-05 21:00:00|8669.55|8541.55|8668.94|8540.94|8669.56|8541.56|8668.94|8540.94|9
1654462810000|2022-06-05 21:00:10|8668.97|8540.97|8667.97|8539.97|8668.97|8540.97|8667.82|8539.82|9
1654462820000|2022-06-05 21:00:20|8668.02|8540.02|8668.16|8540.16|8668.45|8540.45|8668.02|8540.02|9
1654462830000|2022-06-05 21:00:30|8668.31|8540.31|8668.54|8540.54|8668.55|8540.55|8668.31|8540.31|7
1654462840000|2022-06-05 21:00:40|8668.5|8540.5|8669.43|8541.43|8669.43|8541.43|8668.49|8540.49|10
1654462850000|2022-06-05 21:00:50|8669.51|8541.51|8669.46|8541.46|8669.51|8541.51|8669.23|8541.23|10
1654462860000|2022-06-05 21:01:00|8669.38|8541.38|8670|8542|8670|8542|8669.23|8541.23|9
1654462870000|2022-06-05 21:01:10|8669.98|8541.98|8669.83|8541.83|8669.98|8541.98|8669.83|8541.83|8
1654462880000|2022-06-05 21:01:20|8669.78|8541.78|8668.7|8540.7|8669.78|8541.78|8668.53|8540.53|10
1654462890000|2022-06-05 21:01:30|8668.53|8540.53|8668.57|8540.57|8668.57|8540.57|8668.29|8540.29|9
1654462900000|2022-06-05 21:01:40|8668.59|8540.59|8668.25|8540.25|8668.62|8540.62|8668.25|8540.25|9
1654462910000|2022-06-05 21:01:50|8668.03|8540.03|8668.17|8540.17|8668.17|8540.17|8667.91|8539.91|6
1654462920000|2022-06-05 21:02:00|8668.08|8540.08|8667.94|8539.94|8668.14|8540.14|8667.94|8539.94|9
1654462930000|2022-06-05 21:02:10|8668.08|8540.08|8668.04|8540.04|8668.11|8540.11|8667.98|8539.98|8
1654462940000|2022-06-05 21:02:20|8668|8540|8667.72|8539.72|8668.03|8540.03|8667.72|8539.72|8
1654462950000|2022-06-05 21:02:30|8667.75|8539.75|8667.58|8539.58|8667.95|8539.95|8667.49|8539.49|9
1654462960000|2022-06-05 21:02:40|8667.5|8539.5|8667.17|8539.17|8667.54|8539.54|8666.91|8538.91|9
1654462970000|2022-06-05 21:02:50|8667.2|8539.2|8666.11|8538.11|8667.2|8539.2|8666.11|8538.11|8
1654462980000|2022-06-05 21:03:00|8666.16|8538.16|8665.53|8537.53|8666.16|8538.16|8665.48|8537.48|10
1654462990000|2022-06-05 21:03:10|8665.8|8537.8|8665.9|8537.9|8665.93|8537.93|8665.77|8537.77|9
1654463000000|2022-06-05 21:03:20|8666.19|8538.19|8667.12|8539.12|8667.12|8539.12|8666.19|8538.19|10
1654463010000|2022-06-05 21:03:30|8667.31|8539.31|8667.38|8539.38|8667.45|8539.45|8667.13|8539.13|9
1654463020000|2022-06-05 21:03:40|8667.44|8539.44|8667.55|8539.55|8667.63|8539.63|8667.44|8539.44|9
1654463030000|2022-06-05 21:03:50|8667.65|8539.65|8666.44|8538.44|8667.7|8539.7|8666.44|8538.44|9
1654463040000|2022-06-05 21:04:00|8666.45|8538.45|8666.64|8538.64|8666.71|8538.71|8666.45|8538.45|9
1654463050000|2022-06-05 21:04:10|8666.54|8538.54|8665.3|8537.3|8666.54|8538.54|8665.3|8537.3|9
1654463060000|2022-06-05 21:04:20|8665.27|8537.27|8661.38|8541.38|8665.27|8541.38|8661.24|8537.27|10
1654463070000|2022-06-05 21:04:30|8661.36|8541.36|8661.18|8541.18|8661.36|8541.36|8661.06|8541.06|8
1654463080000|2022-06-05 21:04:40|8661.07|8541.07|8660.84|8540.84|8661.22|8541.22|8660.84|8540.84|9
1654463090000|2022-06-05 21:04:50|8660.68|8540.68|8659.38|8539.38|8660.68|8540.68|8659.38|8539.38|8
1654463100000|2022-06-05 21:05:00|8658.67|8538.67|8655.38|8535.38|8658.79|8538.79|8655.31|8535.31|10
1654463110000|2022-06-05 21:05:10|8655.28|8535.28|8654.41|8534.41|8655.28|8535.28|8654.24|8534.24|9
1654463120000|2022-06-05 21:05:20|8654.32|8534.32|8655.55|8535.55|8655.55|8535.55|8654.32|8534.32|9
1654463130000|2022-06-05 21:05:30|8655.41|8535.41|8656.02|8536.02|8656.02|8536.02|8655.41|8535.41|9
1654463140000|2022-06-05 21:05:40|8656.04|8536.04|8655.89|8535.89|8656.04|8536.04|8655.8|8535.8|7
1654463150000|2022-06-05 21:05:50|8655.94|8535.94|8655.93|8535.93|8655.94|8535.94|8655.82|8535.82|9
1654463160000|2022-06-05 21:06:00|8655.89|8535.89|8655.51|8535.51|8655.89|8535.89|8655.51|8535.51|8
1654463170000|2022-06-05 21:06:10|8655.49|8535.49|8655.16|8535.16|8655.5|8535.5|8655.16|8535.16|9
1654463180000|2022-06-05 21:06:20|8655.09|8535.09|8656.17|8536.17|8656.17|8536.17|8655.09|8535.09|10
1654463190000|2022-06-05 21:06:30|8656.27|8536.27|8655.91|8535.91|8656.31|8536.31|8655.91|8535.91|9
1654463200000|2022-06-05 21:06:40|8655.95|8535.95|8653.58|8533.58|8655.95|8535.95|8653.58|8533.58|10
1654463210000|2022-06-05 21:06:50|8653.63|8533.63|8653.23|8533.23|8653.63|8533.63|8653.23|8533.23|9
1654463220000|2022-06-05 21:07:00|8652.94|8532.94|8652.15|8532.15|8653.01|8533.01|8652.13|8532.13|9
1654463230000|2022-06-05 21:07:10|8652.05|8532.05|8650.77|8530.77|8652.05|8532.05|8650.77|8530.77|8
1654463240000|2022-06-05 21:07:20|8650.76|8530.76|8650.82|8530.82|8650.86|8530.86|8650.71|8530.71|9
1654463250000|2022-06-05 21:07:30|8649.9|8529.9|8651.14|8531.14|8651.14|8531.14|8649.67|8529.67|10
1654463260000|2022-06-05 21:07:40|8651.16|8531.16|8648.98|8528.98|8651.29|8531.29|8648.98|8528.98|10
1654463270000|2022-06-05 21:07:50|8648.82|8528.82|8648.8|8528.8|8648.99|8528.99|8648.79|8528.79|10
1654463280000|2022-06-05 21:08:00|8648.75|8528.75|8648.89|8528.89|8648.89|8528.89|8648.66|8528.66|10
1654463290000|2022-06-05 21:08:10|8648.92|8528.92|8649.46|8529.46|8649.46|8529.46|8648.92|8528.92|8
1654463300000|2022-06-05 21:08:20|8649.28|8529.28|8650.57|8530.57|8650.57|8530.57|8649.01|8529.01|10
1654463310000|2022-06-05 21:08:30|8650.89|8530.89|8649.88|8529.88|8651.07|8531.07|8649.88|8529.88|9
1654463320000|2022-06-05 21:08:40|8649.65|8529.65|8649.38|8529.38|8649.73|8529.73|8649.32|8529.32|9
1654463330000|2022-06-05 21:08:50|8649.47|8529.47|8649.51|8529.51|8649.6|8529.6|8649.33|8529.33|9
1654463340000|2022-06-05 21:09:00|8649.48|8529.48|8649.93|8529.93|8649.93|8529.93|8649.41|8529.41|7
1654463350000|2022-06-05 21:09:10|8650.03|8530.03|8648.66|8528.66|8650.03|8530.03|8648.66|8528.66|9
1654463360000|2022-06-05 21:09:20|8648.58|8528.58|8646.03|8526.03|8648.58|8528.58|8646.03|8526.03|9
1654463370000|2022-06-05 21:09:30|8645.64|8525.64|8644.23|8524.23|8645.64|8525.64|8644.23|8524.23|10
1654463380000|2022-06-05 21:09:40|8644.2|8524.2|8643.69|8523.69|8644.2|8524.2|8643.69|8523.69|9
1654463390000|2022-06-05 21:09:50|8643.54|8523.54|8643.68|8523.68|8643.82|8523.82|8643.53|8523.53|10
1654463400000|2022-06-05 21:10:00|8643.69|8523.69|8642.87|8522.87|8643.69|8523.69|8642.68|8522.68|10
1654463410000|2022-06-05 21:10:10|8642.91|8522.91|8643.08|8523.08|8643.18|8523.18|8642.89|8522.89|9
1654463420000|2022-06-05 21:10:20|8643.06|8523.06|8643|8523|8643.06|8523.06|8642.97|8522.97|7
1654463430000|2022-06-05 21:10:30|8642.42|8522.42|8642.41|8522.41|8642.54|8522.54|8642.4|8522.4|7
1654463440000|2022-06-05 21:10:40|8642.16|8522.16|8642.04|8522.04|8642.33|8522.33|8642.04|8522.04|8
1654463450000|2022-06-05 21:10:50|8641.94|8521.94|8641.2|8521.2|8642|8522|8641.2|8521.2|9
1654463460000|2022-06-05 21:11:00|8641.22|8521.22|8640.64|8520.64|8641.28|8521.28|8640.64|8520.64|8
1654463470000|2022-06-05 21:11:10|8640.75|8520.75|8639.06|8519.06|8640.75|8520.75|8639.03|8519.03|10
1654463480000|2022-06-05 21:11:20|8639.04|8519.04|8638.5|8518.5|8639.04|8519.04|8638.29|8518.29|9
1654463490000|2022-06-05 21:11:30|8638.57|8518.57|8638.65|8518.65|8638.81|8518.81|8638.57|8518.57|9
1654463500000|2022-06-05 21:11:40|8638.68|8518.68|8638.21|8518.21|8638.68|8518.68|8638.21|8518.21|10
1654463510000|2022-06-05 21:11:50|8638.15|8518.15|8637.91|8517.91|8638.2|8518.2|8637.85|8517.85|9
1654463520000|2022-06-05 21:12:00|8637.97|8517.97|8637.8|8517.8|8637.99|8517.99|8637.73|8517.73|9
1654463530000|2022-06-05 21:12:10|8637.78|8517.78|8636.02|8516.02|8637.9|8517.9|8635.96|8515.96|10
1654463540000|2022-06-05 21:12:20|8636|8516|8634.23|8514.23|8636|8516|8634.21|8514.21|10
1654463550000|2022-06-05 21:12:30|8634.5|8514.5|8633.05|8513.05|8634.5|8514.5|8632.99|8512.99|9
1654463560000|2022-06-05 21:12:40|8631.92|8511.92|8632|8512|8632.14|8512.14|8631.9|8511.9|8
1654463570000|2022-06-05 21:12:50|8632.16|8512.16|8632.35|8512.35|8632.36|8512.36|8632.16|8512.16|9
1654463580000|2022-06-05 21:13:00|8632.4|8512.4|8633.76|8513.76|8633.76|8513.76|8632.4|8512.4|10
1654463590000|2022-06-05 21:13:10|8633.38|8513.38|8633.69|8513.69|8633.71|8513.71|8633.33|8513.33|10
1654463600000|2022-06-05 21:13:20|8634.21|8514.21|8635.11|8515.11|8635.22|8515.22|8634.21|8514.21|10
1654463610000|2022-06-05 21:13:30|8635.06|8515.06|8637.1|8517.1|8637.1|8517.1|8635.06|8515.06|10
1654463620000|2022-06-05 21:13:40|8638.35|8518.35|8641.35|8521.35|8641.35|8521.35|8638.35|8518.35|10
1654463630000|2022-06-05 21:13:50|8641.36|8521.36|8644.86|8524.86|8644.86|8524.86|8641.36|8521.36|10
1654463640000|2022-06-05 21:14:00|8644.5|8524.5|8645.65|8525.65|8646.72|8526.72|8644.5|8524.5|10
1654463650000|2022-06-05 21:14:10|8646.67|8526.67|8646.25|8526.25|8646.67|8526.67|8646.14|8526.14|10
1654463660000|2022-06-05 21:14:20|8646.33|8526.33|8646.32|8526.32|8646.33|8526.33|8646.04|8526.04|10
1654463670000|2022-06-05 21:14:30|8646.35|8526.35|8645.99|8525.99|8646.58|8526.58|8645.99|8525.99|9
1654463680000|2022-06-05 21:14:40|8646.41|8526.41|8646.5|8526.5|8647.02|8527.02|8646.15|8526.15|10
1654463690000|2022-06-05 21:14:50|8646.46|8526.46|8645.12|8525.12|8646.46|8526.46|8645.12|8525.12|9
1654463700000|2022-06-05 21:15:00|8645.07|8525.07|8644.56|8524.56|8645.07|8525.07|8644.56|8524.56|9
1654463710000|2022-06-05 21:15:10|8644.7|8524.7|8644.48|8524.48|8645.34|8525.34|8644.45|8524.45|8
1654463720000|2022-06-05 21:15:20|8644.46|8524.46|8644.27|8524.27|8644.81|8524.81|8644.27|8524.27|10
1654463730000|2022-06-05 21:15:30|8644.29|8524.29|8644.59|8524.59|8644.75|8524.75|8644.16|8524.16|9
1654463740000|2022-06-05 21:15:40|8644.6|8524.6|8645.12|8525.12|8645.24|8525.24|8644.6|8524.6|9
1654463750000|2022-06-05 21:15:50|8644.97|8524.97|8645.06|8525.06|8645.24|8525.24|8644.97|8524.97|10
1654463760000|2022-06-05 21:16:00|8645.03|8525.03|8645.44|8525.44|8645.44|8525.44|8644.97|8524.97|10
1654463770000|2022-06-05 21:16:10|8645.39|8525.39|8645.36|8525.36|8645.39|8525.39|8644.99|8524.99|7
1654463780000|2022-06-05 21:16:20|8645.35|8525.35|8644.59|8524.59|8645.35|8525.35|8644.59|8524.59|10
1654463790000|2022-06-05 21:16:30|8644.44|8524.44|8643.8|8523.8|8644.44|8524.44|8643.8|8523.8|9
1654463800000|2022-06-05 21:16:40|8643.75|8523.75|8643.36|8523.36|8643.75|8523.75|8643.36|8523.36|10
1654463810000|2022-06-05 21:16:50|8643.51|8523.51|8642.71|8522.71|8643.51|8523.51|8642.68|8522.68|9
1654463820000|2022-06-05 21:17:00|8642.75|8522.75|8642.3|8522.3|8642.75|8522.75|8642.3|8522.3|8
1654463830000|2022-06-05 21:17:10|8642.27|8522.27|8641.87|8521.87|8642.27|8522.27|8641.87|8521.87|8
1654463840000|2022-06-05 21:17:20|8641.79|8521.79|8640.13|8520.13|8641.79|8521.79|8640.13|8520.13|10
1654463850000|2022-06-05 21:17:30|8639.27|8519.27|8635.46|8515.46|8639.27|8519.27|8635.46|8515.46|10
1654463860000|2022-06-05 21:17:40|8635.47|8515.47|8633.45|8513.45|8635.47|8515.47|8633.45|8513.45|9
1654463870000|2022-06-05 21:17:50|8633.53|8513.53|8632.46|8512.46|8633.55|8513.55|8632.39|8512.39|8
1654463880000|2022-06-05 21:18:00|8632.19|8512.19|8631.43|8511.43|8632.19|8512.19|8631.43|8511.43|8
1654463890000|2022-06-05 21:18:10|8631.38|8511.38|8630.12|8510.12|8631.38|8511.38|8630.05|8510.05|9
1654463900000|2022-06-05 21:18:20|8629.99|8509.99|8630.34|8510.34|8630.38|8510.38|8629.88|8509.88|9
1654463910000|2022-06-05 21:18:30|8630.32|8510.32|8630.44|8510.44|8630.44|8510.44|8629.75|8509.75|9
1654463920000|2022-06-05 21:18:40|8630.6|8510.6|8630.92|8510.92|8630.92|8510.92|8630.6|8510.6|8
1654463930000|2022-06-05 21:18:50|8631.11|8511.11|8630.24|8510.24|8631.11|8511.11|8629.58|8509.58|7
1654463940000|2022-06-05 21:19:00|8630.12|8510.12|8630.38|8510.38|8630.39|8510.39|8630.04|8510.04|10
1654463950000|2022-06-05 21:19:10|8629.89|8509.89|8629.37|8509.37|8629.96|8509.96|8629.37|8509.37|8
1654463960000|2022-06-05 21:19:20|8629.35|8509.35|8628.75|8508.75|8629.35|8509.35|8628.56|8508.56|9
1654463970000|2022-06-05 21:19:30|8628.59|8508.59|8628.63|8508.63|8629.11|8509.11|8628.4|8508.4|10
1654463980000|2022-06-05 21:19:40|8628.62|8508.62|8628.65|8508.65|8629.01|8509.01|8628.5|8508.5|9
1654463990000|2022-06-05 21:19:50|8628.67|8508.67|8628.56|8508.56|8628.67|8508.67|8628.49|8508.49|6
1654464000000|2022-06-05 21:20:00|8628.52|8508.52|8628.32|8508.32|8628.55|8508.55|8628.32|8508.32|7
1654464010000|2022-06-05 21:20:10|8628.3|8508.3|8628.88|8508.88|8628.88|8508.88|8628.27|8508.27|8
1654464020000|2022-06-05 21:20:20|8628.87|8508.87|8629.1|8509.1|8629.12|8509.12|8628.77|8508.77|9
1654464030000|2022-06-05 21:20:30|8629.09|8509.09|8630.23|8510.23|8630.23|8510.23|8629|8509|10
1654464040000|2022-06-05 21:20:40|8630.3|8510.3|8630.64|8510.64|8630.64|8510.64|8630.09|8510.09|9
1654464050000|2022-06-05 21:20:50|8630.71|8510.71|8630.43|8510.43|8630.79|8510.79|8630.43|8510.43|9
1654464060000|2022-06-05 21:21:00|8630.48|8510.48|8630.35|8510.35|8630.48|8510.48|8630.15|8510.15|10
1654464070000|2022-06-05 21:21:10|8630.32|8510.32|8630.26|8510.26|8630.49|8510.49|8630.26|8510.26|8
1654464080000|2022-06-05 21:21:20|8630.25|8510.25|8630.56|8510.56|8630.58|8510.58|8630.25|8510.25|10
1654464090000|2022-06-05 21:21:30|8630.44|8510.44|8631.27|8511.27|8631.31|8511.31|8630.44|8510.44|9
1654464100000|2022-06-05 21:21:40|8631.32|8511.32|8631.69|8511.69|8631.88|8511.88|8631.32|8511.32|7
1654464110000|2022-06-05 21:21:50|8631.78|8511.78|8631.95|8511.95|8632.03|8512.03|8631.77|8511.77|7
1654464120000|2022-06-05 21:22:00|8631.84|8511.84|8631.71|8511.71|8631.87|8511.87|8631.71|8511.71|8
1654464130000|2022-06-05 21:22:10|8631.66|8511.66|8631.61|8511.61|8631.77|8511.77|8631.5|8511.5|9
1654464140000|2022-06-05 21:22:20|8631.59|8511.59|8630.59|8510.59|8631.59|8511.59|8630.56|8510.56|10
1654464150000|2022-06-05 21:22:30|8630.44|8510.44|8630.45|8510.45|8630.61|8510.61|8630.44|8510.44|9
1654464160000|2022-06-05 21:22:40|8630.93|8510.93|8631|8511|8631|8511|8630.84|8510.84|8
1654464170000|2022-06-05 21:22:50|8631.06|8511.06|8630.75|8510.75|8631.06|8511.06|8630.75|8510.75|7
1654464180000|2022-06-05 21:23:00|8630.88|8510.88|8630.68|8510.68|8630.91|8510.91|8630.64|8510.64|10
1654464190000|2022-06-05 21:23:10|8630.72|8510.72|8631.4|8511.4|8631.4|8511.4|8630.72|8510.72|9
1654464200000|2022-06-05 21:23:20|8631.38|8511.38|8631.67|8511.67|8631.69|8511.69|8631.37|8511.37|9
1654464210000|2022-06-05 21:23:30|8631.74|8511.74|8632.25|8512.25|8632.25|8512.25|8631.52|8511.52|8
1654464220000|2022-06-05 21:23:40|8632.24|8512.24|8632.24|8512.24|8632.27|8512.27|8632.12|8512.12|8
1654464230000|2022-06-05 21:23:50|8632.05|8512.05|8631.85|8511.85|8632.05|8512.05|8631.76|8511.76|7
1654464240000|2022-06-05 21:24:00|8631.77|8511.77|8631.84|8511.84|8631.93|8511.93|8631.76|8511.76|8
1654464250000|2022-06-05 21:24:10|8631.83|8511.83|8632.62|8512.62|8632.62|8512.62|8631.75|8511.75|9
1654464260000|2022-06-05 21:24:20|8632.69|8512.69|8632.74|8512.74|8632.74|8512.74|8632.58|8512.58|10
1654464270000|2022-06-05 21:24:30|8632.76|8512.76|8632.69|8512.69|8632.82|8512.82|8632.44|8512.44|8
1654464280000|2022-06-05 21:24:40|8632.8|8512.8|8633.21|8513.21|8633.23|8513.23|8632.56|8512.56|9
1654464290000|2022-06-05 21:24:50|8633.24|8513.24|8633.53|8513.53|8633.53|8513.53|8633.24|8513.24|10
1654464300000|2022-06-05 21:25:00|8633.57|8513.57|8633.85|8513.85|8633.85|8513.85|8633.57|8513.57|9
1654464310000|2022-06-05 21:25:10|8633.5|8513.5|8632.45|8512.45|8633.51|8513.51|8632.45|8512.45|8
1654464320000|2022-06-05 21:25:20|8632.21|8512.21|8631.76|8511.76|8632.21|8512.21|8631.76|8511.76|8
1654464330000|2022-06-05 21:25:30|8631.56|8511.56|8631.39|8511.39|8631.56|8511.56|8631.31|8511.31|7
1654464340000|2022-06-05 21:25:40|8631.41|8511.41|8631.43|8511.43|8631.46|8511.46|8631.39|8511.39|6
1654464350000|2022-06-05 21:25:50|8631.7|8511.7|8633.12|8513.12|8633.12|8513.12|8631.7|8511.7|10
1654464360000|2022-06-05 21:26:00|8633.14|8513.14|8633.57|8513.57|8633.57|8513.57|8633.14|8513.14|9
1654464370000|2022-06-05 21:26:10|8633.53|8513.53|8634.09|8514.09|8634.09|8514.09|8633.39|8513.39|9
1654464380000|2022-06-05 21:26:20|8634.22|8514.22|8634.18|8514.18|8634.38|8514.38|8633.83|8513.83|10
1654464390000|2022-06-05 21:26:30|8634.29|8514.29|8634.36|8514.36|8634.52|8514.52|8634.29|8514.29|9
1654464400000|2022-06-05 21:26:40|8634.13|8514.13|8634.58|8514.58|8634.6|8514.6|8634.13|8514.13|8
1654464410000|2022-06-05 21:26:50|8634.55|8514.55|8635.45|8515.45|8635.45|8515.45|8634.53|8514.53|7
1654464420000|2022-06-05 21:27:00|8635.47|8515.47|8635.07|8515.07|8635.52|8515.52|8635.07|8515.07|8
1654464430000|2022-06-05 21:27:10|8635.08|8515.08|8635.05|8515.05|8635.18|8515.18|8634.96|8514.96|10
1654464440000|2022-06-05 21:27:20|8635.02|8515.02|8635.3|8515.3|8635.3|8515.3|8634.87|8514.87|9
1654464450000|2022-06-05 21:27:30|8635.31|8515.31|8635.29|8515.29|8635.47|8515.47|8635.29|8515.29|8
1654464460000|2022-06-05 21:27:40|8635.35|8515.35|8635.28|8515.28|8635.36|8515.36|8635.26|8515.26|7
1654464470000|2022-06-05 21:27:50|8635.19|8515.19|8635.31|8515.31|8635.31|8515.31|8635.19|8515.19|8
1654464480000|2022-06-05 21:28:00|8635.28|8515.28|8634.93|8514.93|8635.34|8515.34|8634.93|8514.93|8
1654464490000|2022-06-05 21:28:10|8634.94|8514.94|8634.71|8514.71|8635.82|8515.82|8634.54|8514.54|10
1654464500000|2022-06-05 21:28:20|8634.83|8514.83|8635.55|8515.55|8635.55|8515.55|8634.72|8514.72|9
1654464510000|2022-06-05 21:28:30|8635.45|8515.45|8635.87|8515.87|8636.1|8516.1|8635.45|8515.45|10
1654464520000|2022-06-05 21:28:40|8635.85|8515.85|8636.19|8516.19|8636.19|8516.19|8635.85|8515.85|9
1654464530000|2022-06-05 21:28:50|8636.22|8516.22|8636.65|8516.65|8636.7|8516.7|8636.22|8516.22|10
1654464540000|2022-06-05 21:29:00|8636.56|8516.56|8636.74|8516.74|8636.84|8516.84|8636.56|8516.56|10
1654464550000|2022-06-05 21:29:10|8636.92|8516.92|8636.62|8516.62|8636.92|8516.92|8636.62|8516.62|10
1654464560000|2022-06-05 21:29:20|8636.67|8516.67|8636.68|8516.68|8636.9|8516.9|8636.64|8516.64|10
1654464570000|2022-06-05 21:29:30|8636.63|8516.63|8636.52|8516.52|8636.72|8516.72|8636.52|8516.52|9
1654464580000|2022-06-05 21:29:40|8636.53|8516.53|8636.74|8516.74|8636.74|8516.74|8636.53|8516.53|8
1654464590000|2022-06-05 21:29:50|8636.78|8516.78|8636.5|8516.5|8636.89|8516.89|8636.5|8516.5|8
1654464600000|2022-06-05 21:30:00|8636.49|8516.49|8636.6|8516.6|8636.68|8516.68|8636.17|8516.17|10
1654464610000|2022-06-05 21:30:10|8636.65|8516.65|8637.09|8517.09|8637.1|8517.1|8636.65|8516.65|9
1654464620000|2022-06-05 21:30:20|8636.8|8516.8|8636.9|8516.9|8636.93|8516.93|8636.8|8516.8|8
1654464630000|2022-06-05 21:30:30|8636.94|8516.94|8636.93|8516.93|8637.03|8517.03|8636.87|8516.87|7
1654464640000|2022-06-05 21:30:40|8636.76|8516.76|8635.14|8515.14|8636.76|8516.76|8635.07|8515.07|10
1654464650000|2022-06-05 21:30:50|8635.45|8515.45|8635.97|8515.97|8636.12|8516.12|8635.45|8515.45|9
1654464660000|2022-06-05 21:31:00|8635.98|8515.98|8636.49|8516.49|8636.49|8516.49|8635.84|8515.84|9
1654464670000|2022-06-05 21:31:10|8636.57|8516.57|8636.08|8516.08|8636.7|8516.7|8636.08|8516.08|9
1654464680000|2022-06-05 21:31:20|8636.1|8516.1|8637.14|8517.14|8637.14|8517.14|8636.1|8516.1|7
1654464690000|2022-06-05 21:31:30|8637.25|8517.25|8639.38|8519.38|8639.38|8519.38|8637.25|8517.25|10
1654464700000|2022-06-05 21:31:40|8639.43|8519.43|8639.03|8519.03|8639.46|8519.46|8638.93|8518.93|9
1654464710000|2022-06-05 21:31:50|8639.07|8519.07|8639.47|8519.47|8639.47|8519.47|8639.07|8519.07|9
1654464720000|2022-06-05 21:32:00|8639.39|8519.39|8639.57|8519.57|8639.66|8519.66|8639.39|8519.39|5
1654464730000|2022-06-05 21:32:10|8639.63|8519.63|8640.36|8520.36|8640.36|8520.36|8639.63|8519.63|8
1654464740000|2022-06-05 21:32:20|8640.37|8520.37|8639.98|8519.98|8640.37|8520.37|8639.7|8519.7|9
1654464750000|2022-06-05 21:32:30|8639.99|8519.99|8640.23|8520.23|8640.26|8520.26|8639.99|8519.99|8
1654464760000|2022-06-05 21:32:40|8640.28|8520.28|8640.84|8520.84|8640.84|8520.84|8640.28|8520.28|10
1654464770000|2022-06-05 21:32:50|8641.25|8521.25|8640.03|8520.03|8641.55|8521.55|8640.03|8520.03|8
1654464780000|2022-06-05 21:33:00|8639.97|8519.97|8639.9|8519.9|8639.97|8519.97|8639.61|8519.61|10
1654464790000|2022-06-05 21:33:10|8639.83|8519.83|8640.24|8520.24|8640.3|8520.3|8639.8|8519.8|9
1654464800000|2022-06-05 21:33:20|8640.27|8520.27|8640.5|8520.5|8640.53|8520.53|8640.17|8520.17|8
1654464810000|2022-06-05 21:33:30|8640.41|8520.41|8640.26|8520.26|8640.45|8520.45|8640.22|8520.22|10
1654464820000|2022-06-05 21:33:40|8640.1|8520.1|8640.63|8520.63|8640.63|8520.63|8640.04|8520.04|8
1654464830000|2022-06-05 21:33:50|8640.51|8520.51|8640.76|8520.76|8640.87|8520.87|8640.51|8520.51|10
1654464840000|2022-06-05 21:34:00|8640.92|8520.92|8640.08|8520.08|8640.92|8520.92|8640.07|8520.07|8
1654464850000|2022-06-05 21:34:10|8640.1|8520.1|8640.18|8520.18|8640.24|8520.24|8640.07|8520.07|6
1654464860000|2022-06-05 21:34:20|8640.26|8520.26|8639.71|8519.71|8640.26|8520.26|8639.71|8519.71|8
1654464870000|2022-06-05 21:34:30|8639.67|8519.67|8639.74|8519.74|8640.37|8520.37|8639.67|8519.67|8
1654464880000|2022-06-05 21:34:40|8639.91|8519.91|8639.75|8519.75|8639.91|8519.91|8639.66|8519.66|8
1654464890000|2022-06-05 21:34:50|8639.71|8519.71|8639.3|8519.3|8639.71|8519.71|8639.3|8519.3|7
1654464900000|2022-06-05 21:35:00|8639.31|8519.31|8641.93|8521.93|8641.93|8521.93|8639.3|8519.3|10
1654464910000|2022-06-05 21:35:10|8642.04|8522.04|8642.12|8522.12|8642.29|8522.29|8642.02|8522.02|9
1654464920000|2022-06-05 21:35:20|8642.17|8522.17|8641.87|8521.87|8642.19|8522.19|8641.8|8521.8|10
1654464930000|2022-06-05 21:35:30|8641.85|8521.85|8641.16|8521.16|8641.85|8521.85|8641.15|8521.15|8
1654464940000|2022-06-05 21:35:40|8641.05|8521.05|8640.34|8520.34|8641.05|8521.05|8640.34|8520.34|7
1654464950000|2022-06-05 21:35:50|8640.29|8520.29|8640.15|8520.15|8640.33|8520.33|8640.15|8520.15|6
1654464960000|2022-06-05 21:36:00|8640.14|8520.14|8639.71|8519.71|8640.17|8520.17|8639.71|8519.71|8
1654464970000|2022-06-05 21:36:10|8639.39|8519.39|8639.45|8519.45|8639.62|8519.62|8639.3|8519.3|6
1654464980000|2022-06-05 21:36:20|8639.47|8519.47|8638.98|8518.98|8639.47|8519.47|8638.98|8518.98|6
1654464990000|2022-06-05 21:36:30|8639.15|8519.15|8638.81|8518.81|8639.15|8519.15|8638.81|8518.81|10
1654465000000|2022-06-05 21:36:40|8638.88|8518.88|8638.74|8518.74|8638.99|8518.99|8638.7|8518.7|9
1654465010000|2022-06-05 21:36:50|8638.64|8518.64|8638.34|8518.34|8638.65|8518.65|8638.28|8518.28|7
1654465020000|2022-06-05 21:37:00|8638.39|8518.39|8638.23|8518.23|8638.42|8518.42|8638.22|8518.22|6
1654465030000|2022-06-05 21:37:10|8637.95|8517.95|8637.76|8517.76|8637.95|8517.95|8637.68|8517.68|6
1654465040000|2022-06-05 21:37:20|8637.79|8517.79|8637.63|8517.63|8637.79|8517.79|8637.61|8517.61|7
1654465050000|2022-06-05 21:37:30|8637.64|8517.64|8637.61|8517.61|8637.67|8517.67|8637.58|8517.58|8
1654465060000|2022-06-05 21:37:40|8637.59|8517.59|8637.44|8517.44|8637.59|8517.59|8637.41|8517.41|5
1654465070000|2022-06-05 21:37:50|8637.32|8517.32|8637.63|8517.63|8637.63|8517.63|8637.09|8517.09|7
1654465080000|2022-06-05 21:38:00|8637.39|8517.39|8638.22|8518.22|8638.46|8518.46|8637.39|8517.39|9
1654465090000|2022-06-05 21:38:10|8638.36|8518.36|8638.81|8518.81|8638.94|8518.94|8638.18|8518.18|8
1654465100000|2022-06-05 21:38:20|8638.86|8518.86|8638.58|8518.58|8638.9|8518.9|8638.52|8518.52|6
1654465110000|2022-06-05 21:38:30|8638.71|8518.71|8639.15|8519.15|8639.15|8519.15|8638.71|8518.71|8
1654465120000|2022-06-05 21:38:40|8639.51|8519.51|8639.66|8519.66|8639.66|8519.66|8639.37|8519.37|10
1654465130000|2022-06-05 21:38:50|8639.74|8519.74|8640|8520|8640|8520|8639.65|8519.65|9
1654465140000|2022-06-05 21:39:00|8640.27|8520.27|8640.27|8520.27|8640.27|8520.27|8640.1|8520.1|10
1654465150000|2022-06-05 21:39:10|8640.24|8520.24|8640.88|8520.88|8640.88|8520.88|8640.16|8520.16|5
1654465160000|2022-06-05 21:39:20|8641|8521|8641.62|8521.62|8641.62|8521.62|8641|8521|7
1654465170000|2022-06-05 21:39:30|8641.85|8521.85|8641.97|8521.97|8642|8522|8641.85|8521.85|9
1654465180000|2022-06-05 21:39:40|8641.98|8521.98|8642.62|8522.62|8642.62|8522.62|8641.98|8521.98|8
1654465190000|2022-06-05 21:39:50|8642.72|8522.72|8642.79|8522.79|8642.82|8522.82|8642.72|8522.72|5
1654465200000|2022-06-05 21:40:00|8642.82|8522.82|8642.79|8522.79|8642.82|8522.82|8642.79|8522.79|2
1654465210000|2022-06-05 21:40:10|8642.83|8522.83|8642.73|8522.73|8642.83|8522.83|8642.67|8522.67|4
1654465220000|2022-06-05 21:40:20|8642.74|8522.74|8642.14|8522.14|8642.75|8522.75|8642.01|8522.01|5
1654465230000|2022-06-05 21:40:30|8642.21|8522.21|8642.2|8522.2|8642.3|8522.3|8642.2|8522.2|3
1654465240000|2022-06-05 21:40:40|8642.22|8522.22|8642.16|8522.16|8642.22|8522.22|8642.15|8522.15|3
1654465250000|2022-06-05 21:40:50|8642.33|8522.33|8641.87|8521.87|8642.33|8522.33|8641.6|8521.6|9
1654465260000|2022-06-05 21:41:00|8641.88|8521.88|8641.86|8521.86|8641.88|8521.88|8641.79|8521.79|4
1654465270000|2022-06-05 21:41:10|8642.04|8522.04|8641.74|8521.74|8642.11|8522.11|8641.74|8521.74|5
1654465280000|2022-06-05 21:41:20|8641.89|8521.89|8641.89|8521.89|8641.89|8521.89|8641.8|8521.8|4
1654465290000|2022-06-05 21:41:30|8642|8522|8641.9|8521.9|8642|8522|8641.75|8521.75|5
1654465300000|2022-06-05 21:41:40|8641.82|8521.82|8641.82|8521.82|8641.82|8521.82|8641.82|8521.82|1
1654465310000|2022-06-05 21:41:50|8641.84|8521.84|8641.77|8521.77|8641.84|8521.84|8641.77|8521.77|4
1654465320000|2022-06-05 21:42:00|8641.7|8521.7|8641.72|8521.72|8641.72|8521.72|8641.7|8521.7|3
1654465330000|2022-06-05 21:42:10|8641.78|8521.78|8641.7|8521.7|8641.83|8521.83|8641.69|8521.69|5
1654465340000|2022-06-05 21:42:20|8641.82|8521.82|8642.12|8522.12|8642.29|8522.29|8641.82|8521.82|4
1654465350000|2022-06-05 21:42:30|8641.98|8521.98|8642.11|8522.11|8642.11|8522.11|8641.98|8521.98|3
1654465360000|2022-06-05 21:42:40|8641.94|8521.94|8641.85|8521.85|8641.94|8521.94|8641.84|8521.84|5
1654465370000|2022-06-05 21:42:50|8641.69|8521.69|8643.49|8523.49|8643.49|8523.49|8641.61|8521.61|8
1654465380000|2022-06-05 21:43:00|8643.59|8523.59|8644.17|8524.17|8644.17|8524.17|8643.59|8523.59|8
1654465390000|2022-06-05 21:43:10|8644.18|8524.18|8645.64|8525.64|8645.64|8525.64|8644.13|8524.13|10
1654465400000|2022-06-05 21:43:20|8646.26|8526.26|8652.9|8532.9|8652.9|8532.9|8646.16|8526.16|10
1654465410000|2022-06-05 21:43:30|8655.1|8535.1|8662.04|8542.04|8662.04|8542.04|8654.61|8534.61|10
1654465420000|2022-06-05 21:43:40|8662.06|8542.06|8662.61|8542.61|8663.21|8543.21|8662.06|8542.06|10
1654465430000|2022-06-05 21:43:50|8662.49|8542.49|8664.03|8544.03|8664.03|8544.03|8662.49|8542.49|10
1654465440000|2022-06-05 21:44:00|8663.82|8543.82|8665.36|8545.36|8665.36|8545.36|8663.7|8543.7|10
1654465450000|2022-06-05 21:44:10|8665.24|8545.24|8663.22|8543.22|8665.24|8545.24|8663.22|8543.22|8
1654465460000|2022-06-05 21:44:20|8663.3|8543.3|8662.13|8542.13|8663.3|8543.3|8662.13|8542.13|9
1654465470000|2022-06-05 21:44:30|8661.89|8541.89|8660.1|8540.1|8661.97|8541.97|8660.1|8540.1|9
1654465480000|2022-06-05 21:44:40|8659.22|8539.22|8658.98|8538.98|8659.49|8539.49|8658.98|8538.98|9
1654465490000|2022-06-05 21:44:50|8658.94|8538.94|8658.62|8538.62|8659.04|8539.04|8658.62|8538.62|8
1654465500000|2022-06-05 21:45:00|8658.64|8538.64|8657.88|8537.88|8658.73|8538.73|8657.88|8537.88|8
1654465510000|2022-06-05 21:45:10|8657.82|8537.82|8656.89|8536.89|8657.82|8537.82|8656.84|8536.84|9
1654465520000|2022-06-05 21:45:20|8656.82|8536.82|8656.58|8536.58|8657.02|8537.02|8656.58|8536.58|10
1654465530000|2022-06-05 21:45:30|8656.56|8536.56|8656.45|8536.45|8656.58|8536.58|8656.45|8536.45|6
1654465540000|2022-06-05 21:45:40|8656.35|8536.35|8656.19|8536.19|8656.35|8536.35|8656.19|8536.19|3
1654465550000|2022-06-05 21:45:50|8656.14|8536.14|8656.3|8536.3|8656.43|8536.43|8656.14|8536.14|6
1654465560000|2022-06-05 21:46:00|8656.42|8536.42|8655.73|8535.73|8656.42|8536.42|8655.24|8535.24|7
1654465570000|2022-06-05 21:46:10|8655.92|8535.92|8657.55|8537.55|8657.55|8537.55|8655.92|8535.92|10
1654465580000|2022-06-05 21:46:20|8657.87|8537.87|8659.01|8539.01|8659.01|8539.01|8657.87|8537.87|10
1654465590000|2022-06-05 21:46:30|8659.11|8539.11|8658.85|8538.85|8659.11|8539.11|8658.75|8538.75|9
1654465600000|2022-06-05 21:46:40|8658.98|8538.98|8659.6|8539.6|8659.72|8539.72|8658.85|8538.85|9
1654465610000|2022-06-05 21:46:50|8659.73|8539.73|8658.85|8538.85|8659.73|8539.73|8658.62|8538.62|10
1654465620000|2022-06-05 21:47:00|8659.46|8539.46|8659.42|8539.42|8659.57|8539.57|8659.22|8539.22|10
1654465630000|2022-06-05 21:47:10|8659.49|8539.49|8660.58|8540.58|8660.58|8540.58|8659.49|8539.49|8
1654465640000|2022-06-05 21:47:20|8660.67|8540.67|8662.63|8542.63|8662.75|8542.75|8660.67|8540.67|10
1654465650000|2022-06-05 21:47:30|8662.74|8542.74|8662.67|8542.67|8662.86|8542.86|8662.6|8542.6|10
1654465660000|2022-06-05 21:47:40|8662.61|8542.61|8663.31|8543.31|8663.31|8543.31|8662.57|8542.57|9
1654465670000|2022-06-05 21:47:50|8663.27|8543.27|8663|8543|8663.56|8543.56|8663|8543|9
1654465680000|2022-06-05 21:48:00|8662.98|8542.98|8662.92|8542.92|8663.07|8543.07|8662.9|8542.9|10
1654465690000|2022-06-05 21:48:10|8662.94|8542.94|8662.79|8542.79|8662.96|8542.96|8662.75|8542.75|8
1654465700000|2022-06-05 21:48:20|8662.64|8542.64|8663.56|8543.56|8664.38|8544.38|8662.64|8542.64|9
1654465710000|2022-06-05 21:48:30|8663.25|8543.25|8661.91|8541.91|8663.25|8543.25|8661.91|8541.91|10
1654465720000|2022-06-05 21:48:40|8661.9|8541.9|8660.68|8540.68|8661.9|8541.9|8660.68|8540.68|8
1654465730000|2022-06-05 21:48:50|8660.42|8540.42|8660.66|8540.66|8660.66|8540.66|8660.38|8540.38|4
1654465740000|2022-06-05 21:49:00|8660.47|8540.47|8659.33|8539.33|8660.47|8540.47|8659.33|8539.33|10
1654465750000|2022-06-05 21:49:10|8659.25|8539.25|8658.11|8538.11|8659.25|8539.25|8658.11|8538.11|10
1654465760000|2022-06-05 21:49:20|8658.22|8538.22|8658.02|8538.02|8658.22|8538.22|8657.95|8537.95|9
1654465770000|2022-06-05 21:49:30|8658.22|8538.22|8658.68|8538.68|8658.93|8538.93|8658.08|8538.08|10
1654465780000|2022-06-05 21:49:40|8658.99|8538.99|8658.34|8538.34|8659.11|8539.11|8658.34|8538.34|9
1654465790000|2022-06-05 21:49:50|8658.5|8538.5|8657.29|8537.29|8658.5|8538.5|8657.29|8537.29|6
1654465800000|2022-06-05 21:50:00|8657.03|8537.03|8655.61|8535.61|8657.12|8537.12|8655.61|8535.61|10
1654465810000|2022-06-05 21:50:10|8655.22|8535.22|8655.77|8535.77|8655.83|8535.83|8655.22|8535.22|8
1654465820000|2022-06-05 21:50:20|8655.96|8535.96|8656.08|8536.08|8656.11|8536.11|8655.21|8535.21|10
1654465830000|2022-06-05 21:50:30|8656.03|8536.03|8655.83|8535.83|8656.03|8536.03|8655.8|8535.8|9
1654465840000|2022-06-05 21:50:40|8655.91|8535.91|8655.96|8535.96|8655.96|8535.96|8655.73|8535.73|10
1654465850000|2022-06-05 21:50:50|8656.01|8536.01|8656.85|8536.85|8656.85|8536.85|8656.01|8536.01|9
1654465860000|2022-06-05 21:51:00|8656.69|8536.69|8657.14|8537.14|8657.14|8537.14|8656.56|8536.56|8
1654465870000|2022-06-05 21:51:10|8657.1|8537.1|8657.15|8537.15|8657.22|8537.22|8657.1|8537.1|8
1654465880000|2022-06-05 21:51:20|8656.95|8536.95|8657.09|8537.09|8657.09|8537.09|8656.95|8536.95|7
1654465890000|2022-06-05 21:51:30|8656.95|8536.95|8657.17|8537.17|8657.17|8537.17|8656.94|8536.94|7
1654465900000|2022-06-05 21:51:40|8657.18|8537.18|8657.37|8537.37|8657.37|8537.37|8657.1|8537.1|8
1654465910000|2022-06-05 21:51:50|8657.25|8537.25|8657.14|8537.14|8657.31|8537.31|8657.11|8537.11|9
1654465920000|2022-06-05 21:52:00|8657.33|8537.33|8657.1|8537.1|8657.33|8537.33|8657.1|8537.1|10
1654465930000|2022-06-05 21:52:10|8657.11|8537.11|8657.06|8537.06|8657.16|8537.16|8657.04|8537.04|8
1654465940000|2022-06-05 21:52:20|8657.08|8537.08|8656.69|8536.69|8657.08|8537.08|8656.66|8536.66|9
1654465950000|2022-06-05 21:52:30|8656.65|8536.65|8657.19|8537.19|8657.22|8537.22|8656.65|8536.65|5
1654465960000|2022-06-05 21:52:40|8657.16|8537.16|8657.48|8537.48|8657.48|8537.48|8657.16|8537.16|7
1654465970000|2022-06-05 21:52:50|8657.66|8537.66|8657.6|8537.6|8657.73|8537.73|8657.6|8537.6|7
1654465980000|2022-06-05 21:53:00|8657.65|8537.65|8657.8|8537.8|8657.8|8537.8|8657.59|8537.59|8
1654465990000|2022-06-05 21:53:10|8657.94|8537.94|8657.77|8537.77|8657.94|8537.94|8657.77|8537.77|7
1654466000000|2022-06-05 21:53:20|8656.78|8536.78|8656.77|8536.77|8656.82|8536.82|8656.74|8536.74|8
1654466010000|2022-06-05 21:53:30|8656.71|8536.71|8655.06|8535.06|8656.71|8536.71|8655.06|8535.06|10
1654466020000|2022-06-05 21:53:40|8655.01|8535.01|8654.45|8534.45|8655.1|8535.1|8654.45|8534.45|10
1654466030000|2022-06-05 21:53:50|8654.58|8534.58|8654.69|8534.69|8654.69|8534.69|8654.44|8534.44|9
1654466040000|2022-06-05 21:54:00|8654.62|8534.62|8653.94|8533.94|8654.62|8534.62|8653.89|8533.89|7
1654466050000|2022-06-05 21:54:10|8653.58|8533.58|8653.3|8533.3|8653.58|8533.58|8653.3|8533.3|6
1654466060000|2022-06-05 21:54:20|8653.08|8533.08|8653.36|8533.36|8653.36|8533.36|8653.08|8533.08|8
1654466070000|2022-06-05 21:54:30|8653.12|8533.12|8652.76|8532.76|8653.12|8533.12|8652.57|8532.57|10
1654466080000|2022-06-05 21:54:40|8652.56|8532.56|8652.56|8532.56|8652.8|8532.8|8652.49|8532.49|10
1654466090000|2022-06-05 21:54:50|8652.64|8532.64|8653.48|8533.48|8653.49|8533.49|8652.61|8532.61|10
1654466100000|2022-06-05 21:55:00|8653.34|8533.34|8652.78|8532.78|8653.43|8533.43|8652.78|8532.78|9
1654466110000|2022-06-05 21:55:10|8652.67|8532.67|8653.2|8533.2|8653.2|8533.2|8652.65|8532.65|9
1654466120000|2022-06-05 21:55:20|8653.22|8533.22|8653.34|8533.34|8653.37|8533.37|8653.22|8533.22|9
1654466130000|2022-06-05 21:55:30|8653.39|8533.39|8652.9|8532.9|8653.39|8533.39|8652.9|8532.9|7
1654466140000|2022-06-05 21:55:40|8653|8533|8652.6|8532.6|8653.11|8533.11|8652.41|8532.41|10
1654466150000|2022-06-05 21:55:50|8652.45|8532.45|8652.35|8532.35|8652.49|8532.49|8652.3|8532.3|10
1654466160000|2022-06-05 21:56:00|8652.37|8532.37|8652.61|8532.61|8652.92|8532.92|8652.37|8532.37|8
1654466170000|2022-06-05 21:56:10|8652.51|8532.51|8652.48|8532.48|8652.61|8532.61|8652.45|8532.45|10
1654466180000|2022-06-05 21:56:20|8652.49|8532.49|8653.37|8533.37|8653.37|8533.37|8652.39|8532.39|10
1654466190000|2022-06-05 21:56:30|8653.16|8533.16|8653.63|8533.63|8653.63|8533.63|8653.16|8533.16|10
1654466200000|2022-06-05 21:56:40|8653.64|8533.64|8653.71|8533.71|8653.8|8533.8|8653.58|8533.58|8
1654466210000|2022-06-05 21:56:50|8653.81|8533.81|8656.5|8536.5|8656.5|8536.5|8653.81|8533.81|9
1654466220000|2022-06-05 21:57:00|8658.06|8538.06|8659.94|8539.94|8660.06|8540.06|8658.06|8538.06|10
1654466230000|2022-06-05 21:57:10|8659.81|8539.81|8658.33|8538.33|8659.81|8539.81|8658.33|8538.33|9
1654466240000|2022-06-05 21:57:20|8657.96|8537.96|8658.59|8538.59|8658.59|8538.59|8657.96|8537.96|9
1654466250000|2022-06-05 21:57:30|8658.63|8538.63|8658.18|8538.18|8658.63|8538.63|8658.18|8538.18|8
1654466260000|2022-06-05 21:57:40|8658.05|8538.05|8658.1|8538.1|8658.18|8538.18|8658.02|8538.02|9
1654466270000|2022-06-05 21:57:50|8658.2|8538.2|8658.72|8538.72|8658.92|8538.92|8658.2|8538.2|9
1654466280000|2022-06-05 21:58:00|8658.63|8538.63|8658.85|8538.85|8658.9|8538.9|8658.62|8538.62|8
1654466290000|2022-06-05 21:58:10|8658.68|8538.68|8658.12|8538.12|8658.69|8538.69|8658|8538|8
1654466300000|2022-06-05 21:58:20|8657.89|8537.89|8658.15|8538.15|8658.15|8538.15|8657.89|8537.89|8
1654466310000|2022-06-05 21:58:30|8658.11|8538.11|8658.16|8538.16|8658.21|8538.21|8657.98|8537.98|9
1654466320000|2022-06-05 21:58:40|8658.33|8538.33|8658.73|8538.73|8658.88|8538.88|8658.33|8538.33|9
1654466330000|2022-06-05 21:58:50|8658.7|8538.7|8659.02|8539.02|8659.13|8539.13|8658.7|8538.7|9
1654466340000|2022-06-05 21:59:00|8659.11|8539.11|8659.55|8539.55|8659.55|8539.55|8659.02|8539.02|9
1654466350000|2022-06-05 21:59:10|8659.63|8539.63|8658.9|8538.9|8659.76|8539.76|8658.9|8538.9|10
1654466360000|2022-06-05 21:59:20|8658.96|8538.96|8659.09|8539.09|8659.32|8539.32|8658.96|8538.96|10
1654466370000|2022-06-05 21:59:30|8659.11|8539.11|8659.44|8539.44|8659.44|8539.44|8659.11|8539.11|8
1654466380000|2022-06-05 21:59:40|8659.69|8539.69|8660.14|8540.14|8660.14|8540.14|8659.64|8539.64|8
1654466390000|2022-06-05 21:59:50|8660.17|8540.17|8660.92|8540.92|8660.92|8540.92|8660.17|8540.17|10
1654466400000|2022-06-05 22:00:00|8660.97|8540.97|8665.55|8545.55|8665.55|8545.55|8660.97|8540.97|10
1654466410000|2022-06-05 22:00:10|8666.09|8546.09|8667.05|8547.05|8667.84|8547.84|8665.91|8545.91|10
1654466420000|2022-06-05 22:00:20|8668.44|8548.44|8667.64|8547.64|8668.44|8548.44|8667.64|8547.64|10
1654466430000|2022-06-05 22:00:30|8667.62|8547.62|8665.91|8545.91|8667.62|8547.62|8665.82|8545.82|10
1654466440000|2022-06-05 22:00:40|8666.26|8546.26|8665.22|8545.22|8666.31|8546.31|8664.98|8544.98|10
1654466450000|2022-06-05 22:00:50|8665.59|8545.59|8666.76|8546.76|8666.76|8546.76|8665.14|8545.14|9
1654466460000|2022-06-05 22:01:00|8666.28|8546.28|8666.7|8546.7|8666.7|8546.7|8666.14|8546.14|10
1654466470000|2022-06-05 22:01:10|8666.32|8546.32|8667.38|8547.38|8667.45|8547.45|8666.29|8546.29|10
1654466480000|2022-06-05 22:01:20|8667.06|8547.06|8667.23|8547.23|8667.36|8547.36|8666.78|8546.78|10
1654466490000|2022-06-05 22:01:30|8667.12|8547.12|8666.42|8546.42|8667.12|8547.12|8666.41|8546.41|9
1654466500000|2022-06-05 22:01:40|8666.52|8546.52|8665.34|8545.34|8666.52|8546.52|8665.34|8545.34|7
1654466510000|2022-06-05 22:01:50|8665.18|8545.18|8665.66|8545.66|8665.87|8545.87|8665.18|8545.18|9
1654466520000|2022-06-05 22:02:00|8665.7|8545.7|8665.95|8545.95|8665.95|8545.95|8665.44|8545.44|10
1654466530000|2022-06-05 22:02:10|8665.93|8545.93|8665.62|8545.62|8665.93|8545.93|8665.62|8545.62|9
1654466540000|2022-06-05 22:02:20|8665.78|8545.78|8666.37|8546.37|8666.64|8546.64|8665.34|8545.34|10
1654466550000|2022-06-05 22:02:30|8666.86|8546.86|8667.32|8547.32|8667.4|8547.4|8666.86|8546.86|9
1654466560000|2022-06-05 22:02:40|8667.34|8547.34|8665.84|8545.84|8667.7|8547.7|8665.84|8545.84|10
1654466570000|2022-06-05 22:02:50|8665.65|8545.65|8664.87|8544.87|8665.9|8545.9|8664.87|8544.87|10
1654466580000|2022-06-05 22:03:00|8664.8|8544.8|8665|8545|8665.81|8545.81|8664.8|8544.8|10
1654466590000|2022-06-05 22:03:10|8665.1|8545.1|8665.17|8545.17|8665.9|8545.9|8664.82|8544.82|10
1654466600000|2022-06-05 22:03:20|8665.91|8545.91|8675.95|8555.95|8675.95|8555.95|8665.82|8545.82|10
1654466610000|2022-06-05 22:03:30|8673.56|8553.56|8678.92|8558.92|8678.92|8558.92|8673.56|8553.56|10
1654466620000|2022-06-05 22:03:40|8678.83|8558.83|8678.26|8558.26|8679.16|8559.16|8678.26|8558.26|10
1654466630000|2022-06-05 22:03:50|8678.63|8558.63|8678.04|8558.04|8679.09|8559.09|8678.04|8558.04|10
1654466640000|2022-06-05 22:04:00|8678.79|8558.79|8680.16|8560.16|8680.16|8560.16|8678.79|8558.79|10
1654466650000|2022-06-05 22:04:10|8680.67|8560.67|8683.93|8563.93|8683.93|8563.93|8680.67|8560.67|10
1654466660000|2022-06-05 22:04:20|8684.09|8564.09|8684.78|8564.78|8685.19|8565.19|8684.09|8564.09|10
1654466670000|2022-06-05 22:04:30|8684.84|8564.84|8686.44|8566.44|8686.44|8566.44|8684.81|8564.81|10
1654466680000|2022-06-05 22:04:40|8685.7|8565.7|8686.97|8566.97|8687.43|8567.43|8685.7|8565.7|10
1654466690000|2022-06-05 22:04:50|8686.28|8566.28|8686.88|8566.88|8686.88|8566.88|8686.2|8566.2|10
1654466700000|2022-06-05 22:05:00|8686.36|8566.36|8686.32|8566.32|8686.62|8566.62|8686.27|8566.27|10
1654466710000|2022-06-05 22:05:10|8686.64|8566.64|8686.92|8566.92|8686.97|8566.97|8686.43|8566.43|10
1654466720000|2022-06-05 22:05:20|8686.91|8566.91|8689.1|8569.1|8689.28|8569.28|8686.91|8566.91|10
1654466730000|2022-06-05 22:05:30|8689.59|8569.59|8690.74|8570.74|8690.74|8570.74|8689.59|8569.59|10
1654466740000|2022-06-05 22:05:40|8691.52|8571.52|8691.23|8571.23|8691.53|8571.53|8690.92|8570.92|10
1654466750000|2022-06-05 22:05:50|8691.28|8571.28|8691.14|8571.14|8691.32|8571.32|8690.86|8570.86|10
1654466760000|2022-06-05 22:06:00|8690.66|8570.66|8691.2|8571.2|8691.34|8571.34|8690.66|8570.66|9
1654466770000|2022-06-05 22:06:10|8691.11|8571.11|8693.6|8573.6|8693.6|8573.6|8690.99|8570.99|9
1654466780000|2022-06-05 22:06:20|8693.71|8573.71|8693.2|8573.2|8694.04|8574.04|8693.2|8573.2|9
1654466790000|2022-06-05 22:06:30|8693.22|8573.22|8693.53|8573.53|8693.92|8573.92|8693.22|8573.22|10
1654466800000|2022-06-05 22:06:40|8693.37|8573.37|8694.13|8574.13|8694.19|8574.19|8693.37|8573.37|9
1654466810000|2022-06-05 22:06:50|8693.58|8573.58|8695.16|8575.16|8695.49|8575.49|8693.58|8573.58|10
1654466820000|2022-06-05 22:07:00|8695.24|8575.24|8694.76|8574.76|8695.34|8575.34|8694.76|8574.76|10
1654466830000|2022-06-05 22:07:10|8694.75|8574.75|8695.1|8575.1|8695.31|8575.31|8694.69|8574.69|8
1654466840000|2022-06-05 22:07:20|8694.98|8574.98|8696.21|8576.21|8696.21|8576.21|8694.98|8574.98|10
1654466850000|2022-06-05 22:07:30|8696.26|8576.26|8696.65|8576.65|8696.72|8576.72|8696.1|8576.1|10
1654466860000|2022-06-05 22:07:40|8696.69|8576.69|8697.92|8577.92|8697.95|8577.95|8696.69|8576.69|10
1654466870000|2022-06-05 22:07:50|8697.82|8577.82|8698.05|8578.05|8698.08|8578.08|8697.69|8577.69|10
1654466880000|2022-06-05 22:08:00|8698.08|8578.08|8698.16|8578.16|8698.25|8578.25|8697.95|8577.95|10
1654466890000|2022-06-05 22:08:10|8697.97|8577.97|8698.49|8578.49|8698.49|8578.49|8697.7|8577.7|8
1654466900000|2022-06-05 22:08:20|8698.45|8578.45|8697.85|8577.85|8698.45|8578.45|8697.85|8577.85|9
1654466910000|2022-06-05 22:08:30|8697.83|8577.83|8696.98|8576.98|8697.83|8577.83|8696.98|8576.98|10
1654466920000|2022-06-05 22:08:40|8697.14|8577.14|8696.78|8576.78|8697.14|8577.14|8696.74|8576.74|6
1654466930000|2022-06-05 22:08:50|8696.76|8576.76|8697.3|8577.3|8697.3|8577.3|8696.76|8576.76|10
1654466940000|2022-06-05 22:09:00|8697.47|8577.47|8697.06|8577.06|8697.61|8577.61|8697.06|8577.06|10
1654466950000|2022-06-05 22:09:10|8697.04|8577.04|8696.66|8576.66|8697.21|8577.21|8696.66|8576.66|7
1654466960000|2022-06-05 22:09:20|8696.59|8576.59|8694.78|8574.78|8696.8|8576.8|8694.78|8574.78|10
1654466970000|2022-06-05 22:09:30|8694.63|8574.63|8694.43|8574.43|8694.98|8574.98|8694.43|8574.43|9
1654466980000|2022-06-05 22:09:40|8694.32|8574.32|8694.21|8574.21|8694.51|8574.51|8694.14|8574.14|8
1654466990000|2022-06-05 22:09:50|8693.88|8573.88|8693.84|8573.84|8694|8574|8693.66|8573.66|10
1654467000000|2022-06-05 22:10:00|8693.88|8573.88|8693.32|8573.32|8693.88|8573.88|8692.97|8572.97|9
1654467010000|2022-06-05 22:10:10|8693.34|8573.34|8692.85|8572.85|8693.34|8573.34|8692.85|8572.85|8
1654467020000|2022-06-05 22:10:20|8692.86|8572.86|8692.33|8572.33|8692.86|8572.86|8691.8|8571.8|9
1654467030000|2022-06-05 22:10:30|8692.29|8572.29|8691.78|8571.78|8692.29|8572.29|8691.78|8571.78|10
1654467040000|2022-06-05 22:10:40|8691.8|8571.8|8690.39|8570.39|8691.88|8571.88|8690.39|8570.39|9
1654467050000|2022-06-05 22:10:50|8690.04|8570.04|8687.66|8567.66|8690.04|8570.04|8687.66|8567.66|10
1654467060000|2022-06-05 22:11:00|8687.87|8567.87|8687.34|8567.34|8688.14|8568.14|8687.34|8567.34|8
1654467070000|2022-06-05 22:11:10|8687.25|8567.25|8685.6|8565.6|8687.32|8567.32|8685.6|8565.6|9
1654467080000|2022-06-05 22:11:20|8685.45|8565.45|8684.98|8564.98|8685.45|8565.45|8684.65|8564.65|8
1654467090000|2022-06-05 22:11:30|8684.54|8564.54|8683.94|8563.94|8684.55|8564.55|8683.81|8563.81|7
1654467100000|2022-06-05 22:11:40|8683.91|8563.91|8683.91|8563.91|8684.25|8564.25|8683.68|8563.68|9
1654467110000|2022-06-05 22:11:50|8684.01|8564.01|8684.38|8564.38|8684.42|8564.42|8683.73|8563.73|10
1654467120000|2022-06-05 22:12:00|8684.31|8564.31|8684.47|8564.47|8684.56|8564.56|8684.17|8564.17|9
1654467130000|2022-06-05 22:12:10|8684.55|8564.55|8684.23|8564.23|8684.55|8564.55|8684.05|8564.05|10
1654467140000|2022-06-05 22:12:20|8684.28|8564.28|8684.75|8564.75|8685.16|8565.16|8683.89|8563.89|9
1654467150000|2022-06-05 22:12:30|8684.57|8564.57|8684.41|8564.41|8684.67|8564.67|8683.93|8563.93|9
1654467160000|2022-06-05 22:12:40|8684.44|8564.44|8683.97|8563.97|8684.44|8564.44|8683.89|8563.89|10
1654467170000|2022-06-05 22:12:50|8683.84|8563.84|8683.57|8563.57|8684.04|8564.04|8683.57|8563.57|10
1654467180000|2022-06-05 22:13:00|8683.49|8563.49|8683.62|8563.62|8683.85|8563.85|8683.44|8563.44|10
1654467190000|2022-06-05 22:13:10|8683.57|8563.57|8682.36|8562.36|8683.57|8563.57|8682.36|8562.36|10
1654467200000|2022-06-05 22:13:20|8682.45|8562.45|8681.71|8561.71|8682.57|8562.57|8681.71|8561.71|10
1654467210000|2022-06-05 22:13:30|8681.45|8561.45|8680.95|8560.95|8681.56|8561.56|8680.95|8560.95|7
1654467220000|2022-06-05 22:13:40|8681.1|8561.1|8679.47|8559.47|8681.1|8561.1|8679.47|8559.47|10
1654467230000|2022-06-05 22:13:50|8679.35|8559.35|8678.89|8558.89|8679.43|8559.43|8678.77|8558.77|9
1654467240000|2022-06-05 22:14:00|8678.87|8558.87|8678.2|8558.2|8678.91|8558.91|8678.2|8558.2|9
1654467250000|2022-06-05 22:14:10|8678.27|8558.27|8675.65|8555.65|8678.27|8558.27|8675.65|8555.65|10
1654467260000|2022-06-05 22:14:20|8675.99|8555.99|8674.77|8554.77|8675.99|8555.99|8674.77|8554.77|10
1654467270000|2022-06-05 22:14:30|8675.02|8555.02|8675.6|8555.6|8675.67|8555.67|8674.92|8554.92|10
1654467280000|2022-06-05 22:14:40|8675.62|8555.62|8675.47|8555.47|8675.62|8555.62|8675.47|8555.47|8
1654467290000|2022-06-05 22:14:50|8675.53|8555.53|8675.94|8555.94|8676.04|8556.04|8675.53|8555.53|10
1654467300000|2022-06-05 22:15:00|8676.03|8556.03|8675.02|8555.02|8676.26|8556.26|8675.02|8555.02|10
1654467310000|2022-06-05 22:15:10|8675.16|8555.16|8675.89|8555.89|8675.89|8555.89|8675.16|8555.16|9
1654467320000|2022-06-05 22:15:20|8675.9|8555.9|8676.88|8556.88|8677.18|8557.18|8675.9|8555.9|9
1654467330000|2022-06-05 22:15:30|8677.17|8557.17|8678.23|8558.23|8678.23|8558.23|8677.15|8557.15|10
1654467340000|2022-06-05 22:15:40|8678.6|8558.6|8680.04|8560.04|8680.04|8560.04|8678.6|8558.6|10
1654467350000|2022-06-05 22:15:50|8679.82|8559.82|8681.08|8561.08|8681.08|8561.08|8679.82|8559.82|10
1654467360000|2022-06-05 22:16:00|8681.17|8561.17|8681.55|8561.55|8681.9|8561.9|8681.15|8561.15|9
1654467370000|2022-06-05 22:16:10|8681.53|8561.53|8680.5|8560.5|8681.9|8561.9|8680.5|8560.5|10
1654467380000|2022-06-05 22:16:20|8680.69|8560.69|8681.12|8561.12|8681.54|8561.54|8680.69|8560.69|10
1654467390000|2022-06-05 22:16:30|8681.3|8561.3|8681.34|8561.34|8681.61|8561.61|8681.17|8561.17|10
1654467400000|2022-06-05 22:16:40|8681.59|8561.59|8681.69|8561.69|8681.69|8561.69|8681.49|8561.49|9
1654467410000|2022-06-05 22:16:50|8681.72|8561.72|8682.11|8562.11|8682.25|8562.25|8681.72|8561.72|9
1654467420000|2022-06-05 22:17:00|8682.22|8562.22|8682.66|8562.66|8682.66|8562.66|8682.05|8562.05|10
1654467430000|2022-06-05 22:17:10|8682.88|8562.88|8683.56|8563.56|8683.56|8563.56|8682.88|8562.88|9
1654467440000|2022-06-05 22:17:20|8683.69|8563.69|8683.95|8563.95|8683.95|8563.95|8683.23|8563.23|9
1654467450000|2022-06-05 22:17:30|8684.06|8564.06|8685.21|8565.21|8685.21|8565.21|8684.06|8564.06|9
1654467460000|2022-06-05 22:17:40|8685.3|8565.3|8685.42|8565.42|8685.42|8565.42|8685.27|8565.27|7
1654467470000|2022-06-05 22:17:50|8685.43|8565.43|8685.44|8565.44|8685.59|8565.59|8685.43|8565.43|9
1654467480000|2022-06-05 22:18:00|8685.32|8565.32|8685.92|8565.92|8685.92|8565.92|8685.29|8565.29|9
1654467490000|2022-06-05 22:18:10|8686.12|8566.12|8686.46|8566.46|8686.46|8566.46|8686.12|8566.12|6
1654467500000|2022-06-05 22:18:20|8686.58|8566.58|8687.63|8567.63|8687.63|8567.63|8686.58|8566.58|10
1654467510000|2022-06-05 22:18:30|8687.64|8567.64|8688.91|8568.91|8688.91|8568.91|8687.47|8567.47|10
1654467520000|2022-06-05 22:18:40|8688.88|8568.88|8689.06|8569.06|8689.1|8569.1|8688.85|8568.85|8
1654467530000|2022-06-05 22:18:50|8689.05|8569.05|8688.37|8568.37|8689.22|8569.22|8688.37|8568.37|9
1654467540000|2022-06-05 22:19:00|8688.48|8568.48|8689.21|8569.21|8689.21|8569.21|8688.48|8568.48|10
1654467550000|2022-06-05 22:19:10|8689.64|8569.64|8690.11|8570.11|8690.15|8570.15|8689.64|8569.64|10
1654467560000|2022-06-05 22:19:20|8689.99|8569.99|8689.14|8569.14|8690.01|8570.01|8689.14|8569.14|8
1654467570000|2022-06-05 22:19:30|8688.99|8568.99|8687.95|8567.95|8688.99|8568.99|8687.91|8567.91|10
1654467580000|2022-06-05 22:19:40|8687.82|8567.82|8687.26|8567.26|8687.82|8567.82|8687.26|8567.26|9
1654467590000|2022-06-05 22:19:50|8687|8567|8685.73|8565.73|8687|8567|8685.73|8565.73|10
1654467600000|2022-06-05 22:20:00|8685.59|8565.59|8684.89|8564.89|8685.59|8565.59|8684.63|8564.63|9
1654467610000|2022-06-05 22:20:10|8686.06|8566.06|8687.59|8567.59|8687.77|8567.77|8686.06|8566.06|9
1654467620000|2022-06-05 22:20:20|8687.49|8567.49|8687.62|8567.62|8687.65|8567.65|8687.11|8567.11|10
1654467630000|2022-06-05 22:20:30|8687.65|8567.65|8687.42|8567.42|8687.97|8567.97|8687.33|8567.33|9
1654467640000|2022-06-05 22:20:40|8687.38|8567.38|8687.52|8567.52|8687.52|8567.52|8687.33|8567.33|6
1654467650000|2022-06-05 22:20:50|8687.47|8567.47|8687.98|8567.98|8687.98|8567.98|8687.42|8567.42|9
1654467660000|2022-06-05 22:21:00|8687.94|8567.94|8688.19|8568.19|8688.19|8568.19|8687.94|8567.94|7
1654467670000|2022-06-05 22:21:10|8688.26|8568.26|8688.46|8568.46|8688.46|8568.46|8688.17|8568.17|7
1654467680000|2022-06-05 22:21:20|8688.43|8568.43|8689.23|8569.23|8689.35|8569.35|8688.43|8568.43|10
1654467690000|2022-06-05 22:21:30|8689.44|8569.44|8690.2|8570.2|8690.2|8570.2|8689.16|8569.16|10
1654467700000|2022-06-05 22:21:40|8690.16|8570.16|8690.26|8570.26|8690.26|8570.26|8690.06|8570.06|7
1654467710000|2022-06-05 22:21:50|8690.24|8570.24|8689.9|8569.9|8690.24|8570.24|8689.9|8569.9|7
1654467720000|2022-06-05 22:22:00|8689.91|8569.91|8689.65|8569.65|8689.91|8569.91|8689.47|8569.47|9
1654467730000|2022-06-05 22:22:10|8689.7|8569.7|8690.04|8570.04|8690.04|8570.04|8689.58|8569.58|7
1654467740000|2022-06-05 22:22:20|8690|8570|8689.8|8569.8|8690.05|8570.05|8689.58|8569.58|9
1654467750000|2022-06-05 22:22:30|8689.73|8569.73|8690.35|8570.35|8690.35|8570.35|8689.73|8569.73|10
1654467760000|2022-06-05 22:22:40|8690.26|8570.26|8691.01|8571.01|8691.08|8571.08|8690.26|8570.26|9
1654467770000|2022-06-05 22:22:50|8691|8571|8690.88|8570.88|8691|8571|8690.84|8570.84|9
1654467780000|2022-06-05 22:23:00|8690.94|8570.94|8690.88|8570.88|8691.01|8571.01|8690.88|8570.88|6
1654467790000|2022-06-05 22:23:10|8690.98|8570.98|8690.95|8570.95|8691.11|8571.11|8690.95|8570.95|6
1654467800000|2022-06-05 22:23:20|8691.03|8571.03|8690.72|8570.72|8691.03|8571.03|8690.7|8570.7|9
1654467810000|2022-06-05 22:23:30|8690.61|8570.61|8690.17|8570.17|8690.63|8570.63|8690.17|8570.17|8
1654467820000|2022-06-05 22:23:40|8690.02|8570.02|8690.14|8570.14|8690.17|8570.17|8689.48|8569.48|9
1654467830000|2022-06-05 22:23:50|8689.99|8569.99|8689.97|8569.97|8690.12|8570.12|8689.9|8569.9|10
1654467840000|2022-06-05 22:24:00|8690.02|8570.02|8689.76|8569.76|8690.15|8570.15|8689.76|8569.76|10
1654467850000|2022-06-05 22:24:10|8689.52|8569.52|8689.44|8569.44|8689.66|8569.66|8689.44|8569.44|10
1654467860000|2022-06-05 22:24:20|8689.43|8569.43|8689.35|8569.35|8689.51|8569.51|8689.35|8569.35|5
1654467870000|2022-06-05 22:24:30|8689.34|8569.34|8689.52|8569.52|8689.67|8569.67|8689.34|8569.34|9
1654467880000|2022-06-05 22:24:40|8689.57|8569.57|8689.33|8569.33|8689.7|8569.7|8689.2|8569.2|8
1654467890000|2022-06-05 22:24:50|8689.34|8569.34|8689.13|8569.13|8689.38|8569.38|8689.12|8569.12|8
1654467900000|2022-06-05 22:25:00|8689.09|8569.09|8689.63|8569.63|8690.06|8570.06|8689.03|8569.03|8
1654467910000|2022-06-05 22:25:10|8689.48|8569.48|8689.39|8569.39|8689.53|8569.53|8689.3|8569.3|9
1654467920000|2022-06-05 22:25:20|8689.41|8569.41|8689.93|8569.93|8689.93|8569.93|8689.41|8569.41|9
1654467930000|2022-06-05 22:25:30|8689.85|8569.85|8689.33|8569.33|8690.06|8570.06|8689.31|8569.31|10
1654467940000|2022-06-05 22:25:40|8689.23|8569.23|8689.22|8569.22|8689.48|8569.48|8689.11|8569.11|9
1654467950000|2022-06-05 22:25:50|8689.04|8569.04|8688.34|8568.34|8689.04|8569.04|8688.22|8568.22|10
1654467960000|2022-06-05 22:26:00|8688.35|8568.35|8688.41|8568.41|8688.54|8568.54|8688.35|8568.35|8
1654467970000|2022-06-05 22:26:10|8688.45|8568.45|8688.43|8568.43|8688.6|8568.6|8688.39|8568.39|10
1654467980000|2022-06-05 22:26:20|8688.42|8568.42|8687.77|8567.77|8688.43|8568.43|8687.77|8567.77|8
1654467990000|2022-06-05 22:26:30|8687.71|8567.71|8687.31|8567.31|8687.76|8567.76|8687.31|8567.31|10
1654468000000|2022-06-05 22:26:40|8687.35|8567.35|8686.82|8566.82|8687.38|8567.38|8686.8|8566.8|9
1654468010000|2022-06-05 22:26:50|8686.88|8566.88|8686.06|8566.06|8686.88|8566.88|8686.06|8566.06|7
1654468020000|2022-06-05 22:27:00|8686.12|8566.12|8686.33|8566.33|8686.34|8566.34|8685.89|8565.89|9
1654468030000|2022-06-05 22:27:10|8686.21|8566.21|8685.11|8565.11|8686.21|8566.21|8685.11|8565.11|9
1654468040000|2022-06-05 22:27:20|8684.87|8564.87|8682.81|8562.81|8684.87|8564.87|8682.81|8562.81|10
1654468050000|2022-06-05 22:27:30|8682.69|8562.69|8681.25|8561.25|8682.69|8562.69|8681.25|8561.25|8
1654468060000|2022-06-05 22:27:40|8680.58|8560.58|8676.92|8556.92|8680.58|8560.58|8676.92|8556.92|10
1654468070000|2022-06-05 22:27:50|8676.69|8556.69|8676.76|8556.76|8676.95|8556.95|8676.69|8556.69|9
1654468080000|2022-06-05 22:28:00|8676.69|8556.69|8675.21|8555.21|8676.71|8556.71|8675.21|8555.21|9
1654468090000|2022-06-05 22:28:10|8675.14|8555.14|8674.38|8554.38|8675.14|8555.14|8674.38|8554.38|10
1654468100000|2022-06-05 22:28:20|8674.02|8554.02|8673.07|8553.07|8674.03|8554.03|8673.07|8553.07|10
1654468110000|2022-06-05 22:28:30|8673.03|8553.03|8669.91|8549.91|8673.13|8553.13|8669.91|8549.91|10
1654468120000|2022-06-05 22:28:40|8669.35|8549.35|8664.7|8544.7|8669.35|8549.35|8664.56|8544.56|10
1654468130000|2022-06-05 22:28:50|8664.65|8544.65|8664.55|8544.55|8664.65|8544.65|8664.48|8544.48|8
1654468140000|2022-06-05 22:29:00|8664.68|8544.68|8664.78|8544.78|8665.09|8545.09|8664.68|8544.68|9
1654468150000|2022-06-05 22:29:10|8664.68|8544.68|8664.24|8544.24|8664.75|8544.75|8664.24|8544.24|9
1654468160000|2022-06-05 22:29:20|8663.66|8543.66|8661|8541|8663.71|8543.71|8661|8541|10
1654468170000|2022-06-05 22:29:30|8661.03|8541.03|8659.92|8539.92|8661.03|8541.03|8659.85|8539.85|10
1654468180000|2022-06-05 22:29:40|8659.89|8539.89|8659.43|8539.43|8659.89|8539.89|8659.43|8539.43|8
1654468190000|2022-06-05 22:29:50|8659.63|8539.63|8659.14|8539.14|8659.65|8539.65|8659.01|8539.01|9
1654468200000|2022-06-05 22:30:00|8658.81|8538.81|8658.48|8538.48|8658.81|8538.81|8658.24|8538.24|9
1654468210000|2022-06-05 22:30:10|8658.57|8538.57|8658.68|8538.68|8658.76|8538.76|8658.5|8538.5|7
1654468220000|2022-06-05 22:30:20|8658.71|8538.71|8659.02|8539.02|8659.11|8539.11|8658.71|8538.71|10
1654468230000|2022-06-05 22:30:30|8658.48|8538.48|8655.15|8535.15|8658.48|8538.48|8655.15|8535.15|10
1654468240000|2022-06-05 22:30:40|8654.92|8534.92|8651.9|8531.9|8654.92|8534.92|8651.76|8531.76|10
1654468250000|2022-06-05 22:30:50|8652.14|8532.14|8649.21|8529.21|8652.14|8532.14|8649.21|8529.21|9
1654468260000|2022-06-05 22:31:00|8649.36|8529.36|8648.43|8528.43|8649.36|8529.36|8648.33|8528.33|10
1654468270000|2022-06-05 22:31:10|8646.83|8526.83|8645.55|8525.55|8646.88|8526.88|8645.55|8525.55|10
1654468280000|2022-06-05 22:31:20|8645.22|8525.22|8643.07|8523.07|8645.22|8525.22|8643.07|8523.07|10
1654468290000|2022-06-05 22:31:30|8643.11|8523.11|8641.74|8521.74|8643.3|8523.3|8641.74|8521.74|10
1654468300000|2022-06-05 22:31:40|8641.42|8521.42|8640.56|8520.56|8641.66|8521.66|8640.56|8520.56|10
1654468310000|2022-06-05 22:31:50|8640.49|8520.49|8640.21|8520.21|8640.58|8520.58|8639.9|8519.9|10
1654468320000|2022-06-05 22:32:00|8640.17|8520.17|8639.59|8519.59|8640.17|8520.17|8639.59|8519.59|9
1654468330000|2022-06-05 22:32:10|8639.66|8519.66|8637.42|8517.42|8639.66|8519.66|8637.42|8517.42|9
1654468340000|2022-06-05 22:32:20|8637.3|8517.3|8635.3|8515.3|8637.3|8517.3|8635.25|8515.25|10
1654468350000|2022-06-05 22:32:30|8635.16|8515.16|8634.43|8514.43|8635.24|8515.24|8634.41|8514.41|10
1654468360000|2022-06-05 22:32:40|8634.5|8514.5|8633.81|8513.81|8634.5|8514.5|8633.71|8513.71|10
1654468370000|2022-06-05 22:32:50|8633.85|8513.85|8632.38|8512.38|8633.85|8513.85|8632.38|8512.38|10
1654468380000|2022-06-05 22:33:00|8632.39|8512.39|8633.38|8513.38|8633.38|8513.38|8632.39|8512.39|9
1654468390000|2022-06-05 22:33:10|8633.43|8513.43|8634.68|8514.68|8634.68|8514.68|8633.28|8513.28|10
1654468400000|2022-06-05 22:33:20|8635.15|8515.15|8632.81|8512.81|8635.15|8515.15|8632.81|8512.81|10
1654468410000|2022-06-05 22:33:30|8632.49|8512.49|8633.58|8513.58|8633.58|8513.58|8632.49|8512.49|10
1654468420000|2022-06-05 22:33:40|8631.31|8511.31|8629.73|8509.73|8631.43|8511.43|8629.73|8509.73|9
1654468430000|2022-06-05 22:33:50|8629.4|8509.4|8629.41|8509.41|8629.52|8509.52|8629.11|8509.11|10
1654468440000|2022-06-05 22:34:00|8629.33|8509.33|8627.65|8507.65|8629.34|8509.34|8627.65|8507.65|10
1654468450000|2022-06-05 22:34:10|8627.71|8507.71|8627.47|8507.47|8627.71|8507.71|8626.95|8506.95|9
1654468460000|2022-06-05 22:34:20|8627.52|8507.52|8628.83|8508.83|8628.83|8508.83|8627.52|8507.52|10
1654468470000|2022-06-05 22:34:30|8628.82|8508.82|8629.28|8509.28|8629.34|8509.34|8628.61|8508.61|10
1654468480000|2022-06-05 22:34:40|8629.17|8509.17|8629.78|8509.78|8629.8|8509.8|8629.08|8509.08|10
1654468490000|2022-06-05 22:34:50|8630.01|8510.01|8630.92|8510.92|8631|8511|8630.01|8510.01|9
1654468500000|2022-06-05 22:35:00|8630.89|8510.89|8632.19|8512.19|8632.19|8512.19|8630.77|8510.77|10
1654468510000|2022-06-05 22:35:10|8632.27|8512.27|8632.07|8512.07|8632.63|8512.63|8632.04|8512.04|9
1654468520000|2022-06-05 22:35:20|8631.91|8511.91|8631.07|8511.07|8631.91|8511.91|8631.07|8511.07|10
1654468530000|2022-06-05 22:35:30|8630.87|8510.87|8631.21|8511.21|8631.21|8511.21|8630.71|8510.71|10
1654468540000|2022-06-05 22:35:40|8631.42|8511.42|8632.59|8512.59|8632.59|8512.59|8631.42|8511.42|7
1654468550000|2022-06-05 22:35:50|8632.6|8512.6|8632.93|8512.93|8633.01|8513.01|8632.58|8512.58|8
1654468560000|2022-06-05 22:36:00|8633.27|8513.27|8633.4|8513.4|8633.6|8513.6|8633.26|8513.26|9
1654468570000|2022-06-05 22:36:10|8633.49|8513.49|8633.3|8513.3|8633.5|8513.5|8633.02|8513.02|10
1654468580000|2022-06-05 22:36:20|8633.62|8513.62|8632.92|8512.92|8633.65|8513.65|8632.88|8512.88|8
1654468590000|2022-06-05 22:36:30|8632.67|8512.67|8632.05|8512.05|8632.79|8512.79|8632.05|8512.05|10
1654468600000|2022-06-05 22:36:40|8632.13|8512.13|8632.25|8512.25|8632.25|8512.25|8632.06|8512.06|9
1654468610000|2022-06-05 22:36:50|8632.56|8512.56|8631.76|8511.76|8632.59|8512.59|8631.76|8511.76|10
1654468620000|2022-06-05 22:37:00|8631.73|8511.73|8633|8513|8633|8513|8631.49|8511.49|9
1654468630000|2022-06-05 22:37:10|8632.94|8512.94|8632.93|8512.93|8633.09|8513.09|8632.79|8512.79|10
1654468640000|2022-06-05 22:37:20|8633.04|8513.04|8632.74|8512.74|8633.22|8513.22|8632.67|8512.67|9
1654468650000|2022-06-05 22:37:30|8632.58|8512.58|8632.49|8512.49|8632.67|8512.67|8632.48|8512.48|9
1654468660000|2022-06-05 22:37:40|8632.52|8512.52|8631.85|8511.85|8632.52|8512.52|8631.78|8511.78|10
1654468670000|2022-06-05 22:37:50|8631.91|8511.91|8631.36|8511.36|8631.91|8511.91|8631.33|8511.33|9
1654468680000|2022-06-05 22:38:00|8631.25|8511.25|8631.86|8511.86|8631.86|8511.86|8631.25|8511.25|10
1654468690000|2022-06-05 22:38:10|8631.93|8511.93|8632.16|8512.16|8632.2|8512.2|8631.91|8511.91|9
1654468700000|2022-06-05 22:38:20|8632.28|8512.28|8633.96|8513.96|8634.06|8514.06|8632.28|8512.28|9
1654468710000|2022-06-05 22:38:30|8634.28|8514.28|8634.41|8514.41|8634.67|8514.67|8634.28|8514.28|9
1654468720000|2022-06-05 22:38:40|8634.47|8514.47|8635.16|8515.16|8635.62|8515.62|8634.47|8514.47|8
1654468730000|2022-06-05 22:38:50|8635.13|8515.13|8635.11|8515.11|8635.23|8515.23|8634.98|8514.98|8
1654468740000|2022-06-05 22:39:00|8635.5|8515.5|8636.62|8516.62|8636.62|8516.62|8635.45|8515.45|10
1654468750000|2022-06-05 22:39:10|8636.61|8516.61|8637.75|8517.75|8637.79|8517.79|8636.61|8516.61|9
1654468760000|2022-06-05 22:39:20|8637.71|8517.71|8637.68|8517.68|8637.93|8517.93|8637.53|8517.53|9
1654468770000|2022-06-05 22:39:30|8637.64|8517.64|8636.65|8516.65|8637.67|8517.67|8636.65|8516.65|8
1654468780000|2022-06-05 22:39:40|8636.91|8516.91|8636.89|8516.89|8637.15|8517.15|8636.62|8516.62|9
1654468790000|2022-06-05 22:39:50|8637|8517|8638.23|8518.23|8638.3|8518.3|8636.85|8516.85|10
1654468800000|2022-06-05 22:40:00|8638.18|8518.18|8638.2|8518.2|8638.2|8518.2|8638.14|8518.14|6
1654468810000|2022-06-05 22:40:10|8638.02|8518.02|8638.08|8518.08|8638.14|8518.14|8637.78|8517.78|10
1654468820000|2022-06-05 22:40:20|8638.02|8518.02|8636.76|8516.76|8638.02|8518.02|8636.52|8516.52|10
1654468830000|2022-06-05 22:40:30|8637.18|8517.18|8637.95|8517.95|8637.95|8517.95|8637.12|8517.12|9
1654468840000|2022-06-05 22:40:40|8637.86|8517.86|8638.57|8518.57|8638.57|8518.57|8637.86|8517.86|7
1654468850000|2022-06-05 22:40:50|8638.6|8518.6|8638.62|8518.62|8638.7|8518.7|8638.48|8518.48|8
1654468860000|2022-06-05 22:41:00|8638.78|8518.78|8638.81|8518.81|8638.86|8518.86|8638.68|8518.68|10
1654468870000|2022-06-05 22:41:10|8638.76|8518.76|8639.25|8519.25|8639.26|8519.26|8638.76|8518.76|8
1654468880000|2022-06-05 22:41:20|8639.75|8519.75|8639.11|8519.11|8639.78|8519.78|8638.93|8518.93|7
1654468890000|2022-06-05 22:41:30|8639.09|8519.09|8639.13|8519.13|8639.13|8519.13|8638.86|8518.86|8
1654468900000|2022-06-05 22:41:40|8638.95|8518.95|8638.75|8518.75|8639.11|8519.11|8638.74|8518.74|8
1654468910000|2022-06-05 22:41:50|8638.64|8518.64|8639.16|8519.16|8639.26|8519.26|8638.3|8518.3|9
1654468920000|2022-06-05 22:42:00|8639.18|8519.18|8638.67|8518.67|8639.18|8519.18|8638.47|8518.47|10
1654468930000|2022-06-05 22:42:10|8638.87|8518.87|8639.38|8519.38|8639.54|8519.54|8638.87|8518.87|9
1654468940000|2022-06-05 22:42:20|8639.33|8519.33|8639.76|8519.76|8640.32|8520.32|8639.33|8519.33|9
1654468950000|2022-06-05 22:42:30|8639.72|8519.72|8641.72|8521.72|8641.72|8521.72|8639.72|8519.72|9
1654468960000|2022-06-05 22:42:40|8641.59|8521.59|8642.28|8522.28|8642.28|8522.28|8641.59|8521.59|8
1654468970000|2022-06-05 22:42:50|8642.23|8522.23|8642.5|8522.5|8642.51|8522.51|8642.23|8522.23|6
1654468980000|2022-06-05 22:43:00|8642.61|8522.61|8643.09|8523.09|8643.09|8523.09|8642.45|8522.45|9
1654468990000|2022-06-05 22:43:10|8643.27|8523.27|8643.1|8523.1|8643.38|8523.38|8643.1|8523.1|9
1654469000000|2022-06-05 22:43:20|8643|8523|8644.3|8524.3|8644.33|8524.33|8642.99|8522.99|10
1654469010000|2022-06-05 22:43:30|8644.26|8524.26|8644.5|8524.5|8644.51|8524.51|8644.24|8524.24|9
1654469020000|2022-06-05 22:43:40|8644.52|8524.52|8644.53|8524.53|8644.59|8524.59|8644.42|8524.42|10
1654469030000|2022-06-05 22:43:50|8644.46|8524.46|8644.58|8524.58|8644.6|8524.6|8644.46|8524.46|7
1654469040000|2022-06-05 22:44:00|8644.59|8524.59|8643.24|8523.24|8644.59|8524.59|8643.24|8523.24|10
1654469050000|2022-06-05 22:44:10|8643.19|8523.19|8642.05|8522.05|8643.19|8523.19|8641.86|8521.86|10
1654469060000|2022-06-05 22:44:20|8642.15|8522.15|8642.26|8522.26|8642.34|8522.34|8642.15|8522.15|7
1654469070000|2022-06-05 22:44:30|8642.2|8522.2|8642.59|8522.59|8642.61|8522.61|8642.2|8522.2|9
1654469080000|2022-06-05 22:44:40|8642.49|8522.49|8642.42|8522.42|8642.53|8522.53|8642.39|8522.39|8
1654469090000|2022-06-05 22:44:50|8642.48|8522.48|8642.59|8522.59|8642.64|8522.64|8642.43|8522.43|9
1654469100000|2022-06-05 22:45:00|8642.48|8522.48|8643.04|8523.04|8643.07|8523.07|8642.48|8522.48|9
1654469110000|2022-06-05 22:45:10|8642.93|8522.93|8642.83|8522.83|8642.97|8522.97|8642.71|8522.71|7
1654469120000|2022-06-05 22:45:20|8643.18|8523.18|8643.21|8523.21|8643.21|8523.21|8642.98|8522.98|8
1654469130000|2022-06-05 22:45:30|8643.54|8523.54|8653.7|8533.7|8654.17|8534.17|8643.54|8523.54|10
1654469140000|2022-06-05 22:45:40|8654.58|8534.58|8659.08|8539.08|8659.08|8539.08|8654.58|8534.58|9
1654469150000|2022-06-05 22:45:50|8659.99|8539.99|8662.37|8542.37|8662.63|8542.63|8659.99|8539.99|10
1654469160000|2022-06-05 22:46:00|8662.45|8542.45|8663.64|8543.64|8663.64|8543.64|8661.9|8541.9|9
1654469170000|2022-06-05 22:46:10|8663.95|8543.95|8665.62|8545.62|8665.62|8545.62|8663.95|8543.95|10
1654469180000|2022-06-05 22:46:20|8665.49|8545.49|8667.75|8547.75|8667.75|8547.75|8665.42|8545.42|10
1654469190000|2022-06-05 22:46:30|8666.59|8546.59|8666.57|8546.57|8667.65|8547.65|8666.26|8546.26|9
1654469200000|2022-06-05 22:46:40|8666.5|8546.5|8668.59|8548.59|8668.59|8548.59|8666.5|8546.5|10
1654469210000|2022-06-05 22:46:50|8668.49|8548.49|8667.89|8547.89|8668.95|8548.95|8667.06|8547.06|10
1654469220000|2022-06-05 22:47:00|8668.01|8548.01|8664.07|8544.07|8668.01|8548.01|8664.07|8544.07|10
1654469230000|2022-06-05 22:47:10|8663.57|8543.57|8660.4|8540.4|8663.57|8543.57|8660.4|8540.4|10
1654469240000|2022-06-05 22:47:20|8660.16|8540.16|8658.97|8538.97|8660.9|8540.9|8658.97|8538.97|10
1654469250000|2022-06-05 22:47:30|8658.53|8538.53|8657.09|8537.09|8658.53|8538.53|8657.09|8537.09|9
1654469260000|2022-06-05 22:47:40|8657.33|8537.33|8656.96|8536.96|8657.99|8537.99|8656.87|8536.87|9
1654469270000|2022-06-05 22:47:50|8655.69|8535.69|8655.15|8535.15|8655.78|8535.78|8655.05|8535.05|10
1654469280000|2022-06-05 22:48:00|8655.14|8535.14|8655.41|8535.41|8655.41|8535.41|8654.93|8534.93|10
1654469290000|2022-06-05 22:48:10|8655.69|8535.69|8657.48|8537.48|8657.48|8537.48|8655.69|8535.69|8
1654469300000|2022-06-05 22:48:20|8657.58|8537.58|8657.92|8537.92|8657.96|8537.96|8657.57|8537.57|9
1654469310000|2022-06-05 22:48:30|8657.93|8537.93|8659.19|8539.19|8659.21|8539.21|8657.93|8537.93|9
1654469320000|2022-06-05 22:48:40|8659.17|8539.17|8659.06|8539.06|8659.17|8539.17|8658.9|8538.9|9
1654469330000|2022-06-05 22:48:50|8659.04|8539.04|8659.56|8539.56|8659.61|8539.61|8658.97|8538.97|10
1654469340000|2022-06-05 22:49:00|8659.6|8539.6|8660.32|8540.32|8660.44|8540.44|8659.6|8539.6|9
1654469350000|2022-06-05 22:49:10|8660.36|8540.36|8659.89|8539.89|8660.38|8540.38|8659.78|8539.78|10
1654469360000|2022-06-05 22:49:20|8659.6|8539.6|8659.52|8539.52|8659.74|8539.74|8659.52|8539.52|10
1654469370000|2022-06-05 22:49:30|8659.5|8539.5|8659.54|8539.54|8659.61|8539.61|8659|8539|10
1654469380000|2022-06-05 22:49:40|8659.45|8539.45|8659.76|8539.76|8660.02|8540.02|8659.32|8539.32|10
1654469390000|2022-06-05 22:49:50|8659.85|8539.85|8660.5|8540.5|8660.5|8540.5|8659.85|8539.85|10
1654469400000|2022-06-05 22:50:00|8660.59|8540.59|8660.51|8540.51|8660.66|8540.66|8660.46|8540.46|8
1654469410000|2022-06-05 22:50:10|8660.54|8540.54|8659.96|8539.96|8660.59|8540.59|8659.96|8539.96|8
1654469420000|2022-06-05 22:50:20|8660.24|8540.24|8660.48|8540.48|8660.48|8540.48|8660.24|8540.24|7
1654469430000|2022-06-05 22:50:30|8660.54|8540.54|8661.87|8541.87|8661.87|8541.87|8660.54|8540.54|7
1654469440000|2022-06-05 22:50:40|8662.07|8542.07|8662.71|8542.71|8662.72|8542.72|8662|8542|10
1654469450000|2022-06-05 22:50:50|8662.75|8542.75|8662.58|8542.58|8662.82|8542.82|8662.58|8542.58|6
1654469460000|2022-06-05 22:51:00|8662.7|8542.7|8662.86|8542.86|8662.86|8542.86|8662.61|8542.61|8
1654469470000|2022-06-05 22:51:10|8662.92|8542.92|8664.16|8544.16|8664.16|8544.16|8662.87|8542.87|8
1654469480000|2022-06-05 22:51:20|8664.37|8544.37|8664.02|8544.02|8664.37|8544.37|8663.62|8543.62|9
1654469490000|2022-06-05 22:51:30|8663.98|8543.98|8663.77|8543.77|8664|8544|8663.77|8543.77|9
1654469500000|2022-06-05 22:51:40|8663.88|8543.88|8663.8|8543.8|8663.93|8543.93|8663.8|8543.8|6
1654469510000|2022-06-05 22:51:50|8663.88|8543.88|8665.32|8545.32|8665.57|8545.57|8663.88|8543.88|9
1654469520000|2022-06-05 22:52:00|8665.31|8545.31|8665.36|8545.36|8665.39|8545.39|8665.31|8545.31|8
1654469530000|2022-06-05 22:52:10|8664.72|8544.72|8665.52|8545.52|8665.52|8545.52|8664.67|8544.67|10
1654469540000|2022-06-05 22:52:20|8665.43|8545.43|8665.29|8545.29|8665.85|8545.85|8664.88|8544.88|9
1654469550000|2022-06-05 22:52:30|8665.19|8545.19|8665.25|8545.25|8665.44|8545.44|8665.19|8545.19|9
1654469560000|2022-06-05 22:52:40|8665.2|8545.2|8664.93|8544.93|8665.32|8545.32|8664.89|8544.89|5
1654469570000|2022-06-05 22:52:50|8664.64|8544.64|8664.75|8544.75|8664.78|8544.78|8663.92|8543.92|8
1654469580000|2022-06-05 22:53:00|8664.87|8544.87|8664.45|8544.45|8665.05|8545.05|8664.45|8544.45|9
1654469590000|2022-06-05 22:53:10|8664.29|8544.29|8663.58|8543.58|8664.29|8544.29|8663.56|8543.56|10
1654469600000|2022-06-05 22:53:20|8663.57|8543.57|8663.26|8543.26|8663.58|8543.58|8663.22|8543.22|10
1654469610000|2022-06-05 22:53:30|8663.36|8543.36|8664.38|8544.38|8664.38|8544.38|8663.3|8543.3|9
1654469620000|2022-06-05 22:53:40|8664.62|8544.62|8665.42|8545.42|8665.42|8545.42|8664.3|8544.3|10
1654469630000|2022-06-05 22:53:50|8665.46|8545.46|8665.6|8545.6|8665.6|8545.6|8665.05|8545.05|10
1654469640000|2022-06-05 22:54:00|8665.48|8545.48|8665.09|8545.09|8665.58|8545.58|8665.08|8545.08|10
1654469650000|2022-06-05 22:54:10|8665.03|8545.03|8664.82|8544.82|8665.03|8545.03|8664.5|8544.5|8
1654469660000|2022-06-05 22:54:20|8665.23|8545.23|8665.22|8545.22|8665.51|8545.51|8665.16|8545.16|10
1654469670000|2022-06-05 22:54:30|8665.48|8545.48|8664.58|8544.58|8665.48|8545.48|8664.58|8544.58|9
1654469680000|2022-06-05 22:54:40|8664.48|8544.48|8663.31|8543.31|8664.48|8544.48|8663.31|8543.31|9
1654469690000|2022-06-05 22:54:50|8663.3|8543.3|8661.82|8541.82|8663.3|8543.3|8661.82|8541.82|10
1654469700000|2022-06-05 22:55:00|8661.8|8541.8|8661.51|8541.51|8661.88|8541.88|8661.5|8541.5|9
1654469710000|2022-06-05 22:55:10|8661.96|8541.96|8662.69|8542.69|8662.69|8542.69|8661.96|8541.96|10
1654469720000|2022-06-05 22:55:20|8662.77|8542.77|8664.25|8544.25|8664.25|8544.25|8662.77|8542.77|10
1654469730000|2022-06-05 22:55:30|8664.32|8544.32|8664.23|8544.23|8664.33|8544.33|8664.21|8544.21|9
1654469740000|2022-06-05 22:55:40|8664.22|8544.22|8664.21|8544.21|8664.44|8544.44|8664.21|8544.21|8
1654469750000|2022-06-05 22:55:50|8664.3|8544.3|8663.37|8543.37|8664.4|8544.4|8663.37|8543.37|10
1654469760000|2022-06-05 22:56:00|8663.43|8543.43|8663.19|8543.19|8663.45|8543.45|8663.11|8543.11|10
1654469770000|2022-06-05 22:56:10|8663.24|8543.24|8664.17|8544.17|8664.17|8544.17|8663.24|8543.24|9
1654469780000|2022-06-05 22:56:20|8664.23|8544.23|8663.55|8543.55|8664.23|8544.23|8663.55|8543.55|6
1654469790000|2022-06-05 22:56:30|8663.51|8543.51|8663.7|8543.7|8663.7|8543.7|8663.48|8543.48|8
1654469800000|2022-06-05 22:56:40|8663.52|8543.52|8663.98|8543.98|8663.98|8543.98|8663.46|8543.46|10
1654469810000|2022-06-05 22:56:50|8663.83|8543.83|8664.37|8544.37|8664.37|8544.37|8663.83|8543.83|8
1654469820000|2022-06-05 22:57:00|8664.4|8544.4|8664.3|8544.3|8664.41|8544.41|8664.21|8544.21|7
1654469830000|2022-06-05 22:57:10|8664.28|8544.28|8664.57|8544.57|8664.57|8544.57|8664.26|8544.26|7
1654469840000|2022-06-05 22:57:20|8664.6|8544.6|8664.62|8544.62|8664.62|8544.62|8664.57|8544.57|6
1654469850000|2022-06-05 22:57:30|8664.68|8544.68|8664.61|8544.61|8664.68|8544.68|8664.57|8544.57|6
1654469860000|2022-06-05 22:57:40|8664.5|8544.5|8664.85|8544.85|8664.85|8544.85|8664.5|8544.5|10
1654469870000|2022-06-05 22:57:50|8664.77|8544.77|8663.61|8543.61|8664.77|8544.77|8663.55|8543.55|9
1654469880000|2022-06-05 22:58:00|8663.59|8543.59|8661.43|8541.43|8663.59|8543.59|8661.43|8541.43|9
1654469890000|2022-06-05 22:58:10|8660.92|8540.92|8658.02|8538.02|8660.92|8540.92|8657.9|8537.9|9
1654469900000|2022-06-05 22:58:20|8657.76|8537.76|8655.59|8535.59|8657.76|8537.76|8655.59|8535.59|10
1654469910000|2022-06-05 22:58:30|8655.56|8535.56|8653.96|8533.96|8655.56|8535.56|8653.56|8533.56|10
1654469920000|2022-06-05 22:58:40|8654.01|8534.01|8654.14|8534.14|8654.14|8534.14|8653.91|8533.91|7
1654469930000|2022-06-05 22:58:50|8654.36|8534.36|8654.91|8534.91|8654.91|8534.91|8654.36|8534.36|9
1654469940000|2022-06-05 22:59:00|8654.93|8534.93|8654.89|8534.89|8654.94|8534.94|8654.7|8534.7|7
1654469950000|2022-06-05 22:59:10|8655.07|8535.07|8655.07|8535.07|8655.24|8535.24|8655.07|8535.07|6
1654469960000|2022-06-05 22:59:20|8655.17|8535.17|8655.99|8535.99|8655.99|8535.99|8655.17|8535.17|8
1654469970000|2022-06-05 22:59:30|8656|8536|8655.49|8535.49|8656|8536|8655.49|8535.49|7
1654469980000|2022-06-05 22:59:40|8655.51|8535.51|8655.09|8535.09|8655.68|8535.68|8655.09|8535.09|9
1654469990000|2022-06-05 22:59:50|8655.11|8535.11|8655.92|8535.92|8655.92|8535.92|8655.11|8535.11|9
1654470000000|2022-06-05 23:00:00|8655.84|8535.84|8656.02|8536.02|8656.15|8536.15|8655.73|8535.73|8
1654470010000|2022-06-05 23:00:10|8656|8536|8657.83|8537.83|8657.94|8537.94|8656|8536|10
1654470020000|2022-06-05 23:00:20|8657.91|8537.91|8658.33|8538.33|8658.33|8538.33|8657.91|8537.91|7
1654470030000|2022-06-05 23:00:30|8658.54|8538.54|8659.22|8539.22|8659.22|8539.22|8658.54|8538.54|9
1654470040000|2022-06-05 23:00:40|8659.47|8539.47|8659.03|8539.03|8659.76|8539.76|8659.03|8539.03|8
1654470050000|2022-06-05 23:00:50|8659.04|8539.04|8659.46|8539.46|8659.48|8539.48|8659.04|8539.04|8
1654470060000|2022-06-05 23:01:00|8659.62|8539.62|8659.91|8539.91|8659.91|8539.91|8659.57|8539.57|5
1654470070000|2022-06-05 23:01:10|8659.87|8539.87|8659.91|8539.91|8659.93|8539.93|8659.76|8539.76|8
1654470080000|2022-06-05 23:01:20|8659.78|8539.78|8659.44|8539.44|8660.12|8540.12|8659.44|8539.44|8
1654470090000|2022-06-05 23:01:30|8659.28|8539.28|8659.35|8539.35|8659.37|8539.37|8659.21|8539.21|7
1654470100000|2022-06-05 23:01:40|8658.99|8538.99|8658.58|8538.58|8658.99|8538.99|8658.11|8538.11|10
1654470110000|2022-06-05 23:01:50|8658.44|8538.44|8658.76|8538.76|8658.76|8538.76|8658.43|8538.43|9
1654470120000|2022-06-05 23:02:00|8658.74|8538.74|8658.82|8538.82|8658.92|8538.92|8658.74|8538.74|10
1654470130000|2022-06-05 23:02:10|8658.76|8538.76|8657.56|8537.56|8658.76|8538.76|8657.56|8537.56|8
1654470140000|2022-06-05 23:02:20|8657.57|8537.57|8656.48|8536.48|8657.57|8537.57|8656.48|8536.48|9
1654470150000|2022-06-05 23:02:30|8656.46|8536.46|8653.7|8533.7|8656.46|8536.46|8653.7|8533.7|10
1654470160000|2022-06-05 23:02:40|8653.61|8533.61|8653.75|8533.75|8653.94|8533.94|8653.45|8533.45|9
1654470170000|2022-06-05 23:02:50|8653.7|8533.7|8654.03|8534.03|8654.03|8534.03|8653.7|8533.7|10
1654470180000|2022-06-05 23:03:00|8654.18|8534.18|8654.33|8534.33|8654.33|8534.33|8653.93|8533.93|10
1654470190000|2022-06-05 23:03:10|8653.85|8533.85|8653.98|8533.98|8654.05|8534.05|8653.85|8533.85|7
1654470200000|2022-06-05 23:03:20|8653.8|8533.8|8653.8|8533.8|8653.8|8533.8|8653.57|8533.57|9
1654470210000|2022-06-05 23:03:30|8653.96|8533.96|8654.45|8534.45|8654.45|8534.45|8653.94|8533.94|10
1654470220000|2022-06-05 23:03:40|8654.63|8534.63|8655.3|8535.3|8655.3|8535.3|8654.53|8534.53|9
1654470230000|2022-06-05 23:03:50|8655.34|8535.34|8655.06|8535.06|8655.44|8535.44|8655.06|8535.06|7
1654470240000|2022-06-05 23:04:00|8655.23|8535.23|8655.48|8535.48|8655.56|8535.56|8655.23|8535.23|9
1654470250000|2022-06-05 23:04:10|8655.38|8535.38|8655.18|8535.18|8655.41|8535.41|8655.12|8535.12|8
1654470260000|2022-06-05 23:04:20|8655.13|8535.13|8655.17|8535.17|8655.31|8535.31|8655.13|8535.13|9
1654470270000|2022-06-05 23:04:30|8655.55|8535.55|8656.73|8536.73|8656.73|8536.73|8655.55|8535.55|9
1654470280000|2022-06-05 23:04:40|8656.83|8536.83|8657.47|8537.47|8657.51|8537.51|8656.83|8536.83|9
1654470290000|2022-06-05 23:04:50|8657.53|8537.53|8657.84|8537.84|8657.84|8537.84|8657.53|8537.53|9
1654470300000|2022-06-05 23:05:00|8657.44|8537.44|8657.72|8537.72|8657.72|8537.72|8657.04|8537.04|10
1654470310000|2022-06-05 23:05:10|8657.66|8537.66|8658.95|8538.95|8658.95|8538.95|8657.66|8537.66|10
1654470320000|2022-06-05 23:05:20|8658.97|8538.97|8659.18|8539.18|8659.18|8539.18|8658.97|8538.97|8
1654470330000|2022-06-05 23:05:30|8659.41|8539.41|8661.58|8541.58|8661.58|8541.58|8659.41|8539.41|10
1654470340000|2022-06-05 23:05:40|8661.66|8541.66|8662.02|8542.02|8662.02|8542.02|8661.65|8541.65|10
1654470350000|2022-06-05 23:05:50|8662.3|8542.3|8663.83|8543.83|8663.84|8543.84|8662.3|8542.3|10
1654470360000|2022-06-05 23:06:00|8663.92|8543.92|8659.03|8539.03|8663.92|8543.92|8658.97|8538.97|10
1654470370000|2022-06-05 23:06:10|8658.95|8538.95|8657.87|8537.87|8658.95|8538.95|8657.87|8537.87|10
1654470380000|2022-06-05 23:06:20|8657.66|8537.66|8657.08|8537.08|8657.66|8537.66|8657.01|8537.01|9
1654470390000|2022-06-05 23:06:30|8656.74|8536.74|8655.89|8535.89|8656.74|8536.74|8655.89|8535.89|10
1654470400000|2022-06-05 23:06:40|8655.68|8535.68|8655.64|8535.64|8655.68|8535.68|8655.54|8535.54|8
1654470410000|2022-06-05 23:06:50|8655.5|8535.5|8654.99|8534.99|8655.55|8535.55|8654.99|8534.99|7
1654470420000|2022-06-05 23:07:00|8654.92|8534.92|8653.64|8533.64|8654.92|8534.92|8653.64|8533.64|10
1654470430000|2022-06-05 23:07:10|8652.96|8532.96|8652.47|8532.47|8652.96|8532.96|8652.36|8532.36|10
1654470440000|2022-06-05 23:07:20|8652.52|8532.52|8652.4|8532.4|8652.57|8532.57|8652.4|8532.4|10
1654470450000|2022-06-05 23:07:30|8652.42|8532.42|8652.33|8532.33|8652.46|8532.46|8652.14|8532.14|9
1654470460000|2022-06-05 23:07:40|8652.35|8532.35|8651.6|8531.6|8652.35|8532.35|8651.56|8531.56|8
1654470470000|2022-06-05 23:07:50|8651.45|8531.45|8647.2|8527.2|8651.45|8531.45|8647.2|8527.2|8
1654470480000|2022-06-05 23:08:00|8645.9|8525.9|8644.78|8524.78|8646.38|8526.38|8644.62|8524.62|10
1654470490000|2022-06-05 23:08:10|8644.84|8524.84|8646.78|8526.78|8646.79|8526.79|8644.81|8524.81|10
1654470500000|2022-06-05 23:08:20|8646.8|8526.8|8647.72|8527.72|8648.22|8528.22|8646.77|8526.77|9
1654470510000|2022-06-05 23:08:30|8647.2|8527.2|8646.69|8526.69|8647.2|8527.2|8646.56|8526.56|9
1654470520000|2022-06-05 23:08:40|8646.58|8526.58|8645.7|8525.7|8646.88|8526.88|8645.55|8525.55|10
1654470530000|2022-06-05 23:08:50|8645.53|8525.53|8646.74|8526.74|8646.86|8526.86|8645.53|8525.53|9
1654470540000|2022-06-05 23:09:00|8646.28|8526.28|8646.47|8526.47|8646.57|8526.57|8646.25|8526.25|9
1654470550000|2022-06-05 23:09:10|8646.48|8526.48|8645.94|8525.94|8646.74|8526.74|8645.94|8525.94|10
1654470560000|2022-06-05 23:09:20|8645.99|8525.99|8647.05|8527.05|8647.05|8527.05|8645.97|8525.97|10
1654470570000|2022-06-05 23:09:30|8647.06|8527.06|8646.91|8526.91|8647.06|8527.06|8646.65|8526.65|7
1654470580000|2022-06-05 23:09:40|8646.87|8526.87|8647.31|8527.31|8647.31|8527.31|8646.87|8526.87|8
1654470590000|2022-06-05 23:09:50|8647.45|8527.45|8647.84|8527.84|8647.91|8527.91|8647.45|8527.45|10
1654470600000|2022-06-05 23:10:00|8647.79|8527.79|8648.44|8528.44|8648.5|8528.5|8647.7|8527.7|9
1654470610000|2022-06-05 23:10:10|8648.39|8528.39|8648.27|8528.27|8648.53|8528.53|8648.21|8528.21|9
1654470620000|2022-06-05 23:10:20|8648.31|8528.31|8647.92|8527.92|8648.37|8528.37|8647.92|8527.92|7
1654470630000|2022-06-05 23:10:30|8648.01|8528.01|8647.88|8527.88|8648.01|8528.01|8647.76|8527.76|9
1654470640000|2022-06-05 23:10:40|8647.9|8527.9|8648.77|8528.77|8648.77|8528.77|8647.88|8527.88|9
1654470650000|2022-06-05 23:10:50|8648.94|8528.94|8649.43|8529.43|8649.45|8529.45|8648.94|8528.94|10
1654470660000|2022-06-05 23:11:00|8649.73|8529.73|8650.74|8530.74|8650.74|8530.74|8649.73|8529.73|8
1654470670000|2022-06-05 23:11:10|8650.83|8530.83|8651.27|8531.27|8651.27|8531.27|8650.74|8530.74|9
1654470680000|2022-06-05 23:11:20|8651.21|8531.21|8651.4|8531.4|8651.4|8531.4|8650.88|8530.88|9
1654470690000|2022-06-05 23:11:30|8651.55|8531.55|8651.54|8531.54|8651.65|8531.65|8651.44|8531.44|7
1654470700000|2022-06-05 23:11:40|8651.55|8531.55|8651.46|8531.46|8651.61|8531.61|8651.38|8531.38|8
1654470710000|2022-06-05 23:11:50|8651.44|8531.44|8651.64|8531.64|8651.64|8531.64|8651.37|8531.37|7
1654470720000|2022-06-05 23:12:00|8651.69|8531.69|8652.27|8532.27|8652.27|8532.27|8651.69|8531.69|8
1654470730000|2022-06-05 23:12:10|8652.38|8532.38|8654.06|8534.06|8654.06|8534.06|8652.38|8532.38|10
1654470740000|2022-06-05 23:12:20|8654.23|8534.23|8655.1|8535.1|8655.39|8535.39|8654.23|8534.23|10
1654470750000|2022-06-05 23:12:30|8654.85|8534.85|8655.2|8535.2|8655.33|8535.33|8654.81|8534.81|9
1654470760000|2022-06-05 23:12:40|8655.13|8535.13|8655.68|8535.68|8655.68|8535.68|8655.11|8535.11|7
1654470770000|2022-06-05 23:12:50|8655.61|8535.61|8655.54|8535.54|8655.61|8535.61|8655.29|8535.29|9
1654470780000|2022-06-05 23:13:00|8655.53|8535.53|8657.53|8537.53|8657.53|8537.53|8655.52|8535.52|10
1654470790000|2022-06-05 23:13:10|8657.62|8537.62|8657|8537|8657.73|8537.73|8656.85|8536.85|9
1654470800000|2022-06-05 23:13:20|8656.94|8536.94|8656.41|8536.41|8656.94|8536.94|8656.41|8536.41|9
1654470810000|2022-06-05 23:13:30|8655.87|8535.87|8656.93|8536.93|8656.93|8536.93|8655.87|8535.87|10
1654470820000|2022-06-05 23:13:40|8657.05|8537.05|8657.18|8537.18|8657.18|8537.18|8657.05|8537.05|6
1654470830000|2022-06-05 23:13:50|8657.19|8537.19|8657.17|8537.17|8657.19|8537.19|8656.96|8536.96|8
1654470840000|2022-06-05 23:14:00|8657.07|8537.07|8656.62|8536.62|8657.12|8537.12|8656.62|8536.62|8
1654470850000|2022-06-05 23:14:10|8656.38|8536.38|8655.78|8535.78|8656.38|8536.38|8655.72|8535.72|10
1654470860000|2022-06-05 23:14:20|8656.01|8536.01|8656.01|8536.01|8656.14|8536.14|8655.93|8535.93|7
1654470870000|2022-06-05 23:14:30|8656.52|8536.52|8656.71|8536.71|8656.74|8536.74|8656.47|8536.47|9
1654470880000|2022-06-05 23:14:40|8656.73|8536.73|8656.81|8536.81|8656.84|8536.84|8656.6|8536.6|6
1654470890000|2022-06-05 23:14:50|8656.79|8536.79|8656.58|8536.58|8656.83|8536.83|8656.57|8536.57|8
1654470900000|2022-06-05 23:15:00|8656.51|8536.51|8656.03|8536.03|8656.51|8536.51|8656.03|8536.03|7
1654470910000|2022-06-05 23:15:10|8656.04|8536.04|8655.14|8535.14|8656.06|8536.06|8655.04|8535.04|10
1654470920000|2022-06-05 23:15:20|8654.13|8534.13|8653.19|8533.19|8654.13|8534.13|8653.19|8533.19|10
1654470930000|2022-06-05 23:15:30|8653.11|8533.11|8653.27|8533.27|8653.32|8533.32|8653.05|8533.05|9
1654470940000|2022-06-05 23:15:40|8652.64|8532.64|8652.48|8532.48|8652.64|8532.64|8652.43|8532.43|8
1654470950000|2022-06-05 23:15:50|8652.49|8532.49|8650.21|8530.21|8652.49|8532.49|8650.19|8530.19|9
1654470960000|2022-06-05 23:16:00|8650.09|8530.09|8650.31|8530.31|8650.39|8530.39|8649.8|8529.8|10
1654470970000|2022-06-05 23:16:10|8650.22|8530.22|8646.99|8526.99|8650.22|8530.22|8646.99|8526.99|10
1654470980000|2022-06-05 23:16:20|8646.15|8526.15|8642.08|8522.08|8646.15|8526.15|8642.08|8522.08|10
1654470990000|2022-06-05 23:16:30|8642.03|8522.03|8641.15|8521.15|8642.05|8522.05|8641.15|8521.15|10
1654471000000|2022-06-05 23:16:40|8641.2|8521.2|8639.05|8519.05|8641.2|8521.2|8638.95|8518.95|10
1654471010000|2022-06-05 23:16:50|8639.27|8519.27|8636.8|8516.8|8639.27|8519.27|8636.8|8516.8|10
1654471020000|2022-06-05 23:17:00|8636.69|8516.69|8635.16|8515.16|8636.69|8516.69|8635.16|8515.16|10
1654471030000|2022-06-05 23:17:10|8635.05|8515.05|8634.33|8514.33|8635.18|8515.18|8634.33|8514.33|10
1654471040000|2022-06-05 23:17:20|8634.4|8514.4|8634.13|8514.13|8634.43|8514.43|8634.03|8514.03|10
1654471050000|2022-06-05 23:17:30|8633.95|8513.95|8630.11|8510.11|8633.97|8513.97|8630.11|8510.11|10
1654471060000|2022-06-05 23:17:40|8630.29|8510.29|8628.69|8508.69|8630.43|8510.43|8628.69|8508.69|10
1654471070000|2022-06-05 23:17:50|8628.64|8508.64|8627.95|8507.95|8628.64|8508.64|8627.8|8507.8|10
1654471080000|2022-06-05 23:18:00|8627.82|8507.82|8626.57|8506.57|8627.82|8507.82|8626.57|8506.57|9
1654471090000|2022-06-05 23:18:10|8626.44|8506.44|8626.38|8506.38|8626.65|8506.65|8626.24|8506.24|9
1654471100000|2022-06-05 23:18:20|8626.59|8506.59|8627.68|8507.68|8627.76|8507.76|8626.59|8506.59|9
1654471110000|2022-06-05 23:18:30|8627.69|8507.69|8626.87|8506.87|8627.89|8507.89|8626.87|8506.87|9
1654471120000|2022-06-05 23:18:40|8626.75|8506.75|8625.31|8505.31|8626.75|8506.75|8625.31|8505.31|9
1654471130000|2022-06-05 23:18:50|8624.88|8504.88|8623.51|8503.51|8624.88|8504.88|8623.45|8503.45|10
1654471140000|2022-06-05 23:19:00|8623.5|8503.5|8623.71|8503.71|8624.08|8504.08|8623.5|8503.5|10
1654471150000|2022-06-05 23:19:10|8623.43|8503.43|8623.53|8503.53|8623.54|8503.54|8623.3|8503.3|9
1654471160000|2022-06-05 23:19:20|8623.61|8503.61|8624.32|8504.32|8624.32|8504.32|8623.61|8503.61|7
1654471170000|2022-06-05 23:19:30|8624.33|8504.33|8625.71|8505.71|8625.71|8505.71|8624.24|8504.24|8
1654471180000|2022-06-05 23:19:40|8626.06|8506.06|8627.99|8507.99|8627.99|8507.99|8626.06|8506.06|10
1654471190000|2022-06-05 23:19:50|8628.03|8508.03|8629.87|8509.87|8629.87|8509.87|8628.03|8508.03|9
1654471200000|2022-06-05 23:20:00|8630.11|8510.11|8630.45|8510.45|8630.48|8510.48|8630.11|8510.11|7
1654471210000|2022-06-05 23:20:10|8630.56|8510.56|8631.09|8511.09|8631.2|8511.2|8630.56|8510.56|7
1654471220000|2022-06-05 23:20:20|8631.05|8511.05|8631.12|8511.12|8631.12|8511.12|8629.99|8509.99|9
1654471230000|2022-06-05 23:20:30|8631.33|8511.33|8630.19|8510.19|8631.33|8511.33|8630.19|8510.19|10
1654471240000|2022-06-05 23:20:40|8630.15|8510.15|8628.43|8508.43|8630.15|8510.15|8628.43|8508.43|10
1654471250000|2022-06-05 23:20:50|8628.32|8508.32|8628.81|8508.81|8628.81|8508.81|8628.32|8508.32|9
1654471260000|2022-06-05 23:21:00|8628.76|8508.76|8628.9|8508.9|8628.91|8508.91|8628.41|8508.41|9
1654471270000|2022-06-05 23:21:10|8629.17|8509.17|8629.83|8509.83|8629.83|8509.83|8629.17|8509.17|9
1654471280000|2022-06-05 23:21:20|8629.92|8509.92|8630.26|8510.26|8630.26|8510.26|8629.86|8509.86|8
1654471290000|2022-06-05 23:21:30|8629.97|8509.97|8631.2|8511.2|8631.2|8511.2|8629.97|8509.97|8
1654471300000|2022-06-05 23:21:40|8631.5|8511.5|8631.44|8511.44|8632.02|8512.02|8631.44|8511.44|9
1654471310000|2022-06-05 23:21:50|8631.48|8511.48|8631.28|8511.28|8631.48|8511.48|8631.04|8511.04|9
1654471320000|2022-06-05 23:22:00|8631.22|8511.22|8631.03|8511.03|8631.42|8511.42|8631|8511|8
1654471330000|2022-06-05 23:22:10|8630.85|8510.85|8630.54|8510.54|8630.85|8510.85|8630.5|8510.5|9
1654471340000|2022-06-05 23:22:20|8630.57|8510.57|8631.73|8511.73|8631.73|8511.73|8630.57|8510.57|10
1654471350000|2022-06-05 23:22:30|8631.85|8511.85|8632.58|8512.58|8632.58|8512.58|8631.85|8511.85|8
1654471360000|2022-06-05 23:22:40|8632.77|8512.77|8632.47|8512.47|8632.92|8512.92|8632.47|8512.47|10
1654471370000|2022-06-05 23:22:50|8632.95|8512.95|8633.48|8513.48|8633.48|8513.48|8632.95|8512.95|9
1654471380000|2022-06-05 23:23:00|8633.53|8513.53|8633.99|8513.99|8633.99|8513.99|8633.53|8513.53|7
1654471390000|2022-06-05 23:23:10|8634|8514|8637.23|8517.23|8637.23|8517.23|8634|8514|9
1654471400000|2022-06-05 23:23:20|8637.47|8517.47|8638.83|8518.83|8638.83|8518.83|8637.47|8517.47|9
1654471410000|2022-06-05 23:23:30|8638.91|8518.91|8640.74|8520.74|8640.74|8520.74|8638.91|8518.91|9
1654471420000|2022-06-05 23:23:40|8641.49|8521.49|8641.82|8521.82|8641.89|8521.89|8641.49|8521.49|8
1654471430000|2022-06-05 23:23:50|8641.84|8521.84|8643.45|8523.45|8643.45|8523.45|8641.84|8521.84|10
1654471440000|2022-06-05 23:24:00|8643.41|8523.41|8644.94|8524.94|8644.94|8524.94|8643.36|8523.36|8
1654471450000|2022-06-05 23:24:10|8644.93|8524.93|8644.97|8524.97|8645.02|8525.02|8644.93|8524.93|5
1654471460000|2022-06-05 23:24:20|8645.05|8525.05|8645.26|8525.26|8645.62|8525.62|8645.05|8525.05|9
1654471470000|2022-06-05 23:24:30|8645.19|8525.19|8644.71|8524.71|8645.19|8525.19|8644.71|8524.71|10
1654471480000|2022-06-05 23:24:40|8644.76|8524.76|8644.35|8524.35|8644.76|8524.76|8644.35|8524.35|9
1654471490000|2022-06-05 23:24:50|8644.54|8524.54|8644.5|8524.5|8644.57|8524.57|8644.45|8524.45|8
1654471500000|2022-06-05 23:25:00|8644.46|8524.46|8644.4|8524.4|8644.46|8524.46|8644.25|8524.25|8
1654471510000|2022-06-05 23:25:10|8644.37|8524.37|8644.3|8524.3|8644.37|8524.37|8644.24|8524.24|7
1654471520000|2022-06-05 23:25:20|8644.57|8524.57|8644.45|8524.45|8644.65|8524.65|8644.42|8524.42|9
1654471530000|2022-06-05 23:25:30|8644.16|8524.16|8643.74|8523.74|8644.16|8524.16|8643.68|8523.68|8
1654471540000|2022-06-05 23:25:40|8643.51|8523.51|8643.05|8523.05|8643.75|8523.75|8643.05|8523.05|9
1654471550000|2022-06-05 23:25:50|8642.91|8522.91|8642.49|8522.49|8643.03|8523.03|8642.49|8522.49|9
1654471560000|2022-06-05 23:26:00|8642.47|8522.47|8641.86|8521.86|8642.47|8522.47|8641.86|8521.86|7
1654471570000|2022-06-05 23:26:10|8641.65|8521.65|8641.13|8521.13|8641.91|8521.91|8641.1|8521.1|9
1654471580000|2022-06-05 23:26:20|8641.07|8521.07|8640.89|8520.89|8641.11|8521.11|8640.85|8520.85|10
1654471590000|2022-06-05 23:26:30|8640.91|8520.91|8639.78|8519.78|8640.91|8520.91|8639.78|8519.78|8
1654471600000|2022-06-05 23:26:40|8640.12|8520.12|8639.77|8519.77|8640.12|8520.12|8639.73|8519.73|8
1654471610000|2022-06-05 23:26:50|8639.63|8519.63|8639.52|8519.52|8639.64|8519.64|8639.47|8519.47|8
1654471620000|2022-06-05 23:27:00|8639.53|8519.53|8638.96|8518.96|8639.53|8519.53|8638.87|8518.87|8
1654471630000|2022-06-05 23:27:10|8638.98|8518.98|8638.79|8518.79|8638.98|8518.98|8638.79|8518.79|6
1654471640000|2022-06-05 23:27:20|8639.24|8519.24|8639.18|8519.18|8639.39|8519.39|8639.18|8519.18|8
1654471650000|2022-06-05 23:27:30|8639.19|8519.19|8638.89|8518.89|8639.22|8519.22|8638.76|8518.76|7
1654471660000|2022-06-05 23:27:40|8638.87|8518.87|8638.16|8518.16|8638.87|8518.87|8638.16|8518.16|6
1654471670000|2022-06-05 23:27:50|8638.43|8518.43|8637.85|8517.85|8638.51|8518.51|8637.85|8517.85|7
1654471680000|2022-06-05 23:28:00|8637.47|8517.47|8636.26|8516.26|8637.47|8517.47|8636.26|8516.26|10
1654471690000|2022-06-05 23:28:10|8636.13|8516.13|8633.86|8513.86|8636.13|8516.13|8633.75|8513.75|10
1654471700000|2022-06-05 23:28:20|8633.9|8513.9|8631.26|8511.26|8633.9|8513.9|8631.26|8511.26|10
1654471710000|2022-06-05 23:28:30|8631.18|8511.18|8631.65|8511.65|8631.73|8511.73|8631.18|8511.18|10
1654471720000|2022-06-05 23:28:40|8631.57|8511.57|8629.69|8509.69|8631.63|8511.63|8629.69|8509.69|9
1654471730000|2022-06-05 23:28:50|8629.15|8509.15|8628.11|8508.11|8629.15|8509.15|8628.11|8508.11|9
1654471740000|2022-06-05 23:29:00|8627.93|8507.93|8626.66|8506.66|8627.93|8507.93|8626.59|8506.59|9
1654471750000|2022-06-05 23:29:10|8626.63|8506.63|8623.09|8503.09|8626.63|8506.63|8623.08|8503.08|10
1654471760000|2022-06-05 23:29:20|8621.92|8501.92|8618.61|8498.61|8621.92|8501.92|8618.61|8498.61|10
1654471770000|2022-06-05 23:29:30|8617.72|8497.72|8614.97|8494.97|8617.72|8497.72|8614.97|8494.97|10
1654471780000|2022-06-05 23:29:40|8615.15|8495.15|8611.33|8491.33|8615.15|8495.15|8611.33|8491.33|10
1654471790000|2022-06-05 23:29:50|8611.24|8491.24|8610.2|8490.2|8611.24|8491.24|8610.08|8490.08|10
1654471800000|2022-06-05 23:30:00|8610.23|8490.23|8607.68|8487.68|8610.23|8490.23|8607.68|8487.68|10
1654471810000|2022-06-05 23:30:10|8607.52|8487.52|8608.02|8488.02|8608.23|8488.23|8607.52|8487.52|10
1654471820000|2022-06-05 23:30:20|8608.01|8488.01|8608.51|8488.51|8608.92|8488.92|8608.01|8488.01|9
1654471830000|2022-06-05 23:30:30|8608.89|8488.89|8610.98|8490.98|8611.4|8491.4|8608.89|8488.89|10
1654471840000|2022-06-05 23:30:40|8611.14|8491.14|8610.86|8490.86|8611.48|8491.48|8610.86|8490.86|9
1654471850000|2022-06-05 23:30:50|8610.72|8490.72|8609.52|8489.52|8610.81|8490.81|8608.96|8488.96|10
1654471860000|2022-06-05 23:31:00|8608.41|8488.41|8609.07|8489.07|8609.07|8489.07|8608.33|8488.33|9
1654471870000|2022-06-05 23:31:10|8608.98|8488.98|8609.42|8489.42|8609.42|8489.42|8608.84|8488.84|10
1654471880000|2022-06-05 23:31:20|8610.13|8490.13|8611.03|8491.03|8611.03|8491.03|8609.98|8489.98|10
1654471890000|2022-06-05 23:31:30|8610.89|8490.89|8611.31|8491.31|8611.31|8491.31|8610.8|8490.8|7
1654471900000|2022-06-05 23:31:40|8611.34|8491.34|8612.61|8492.61|8612.66|8492.66|8611.34|8491.34|7
1654471910000|2022-06-05 23:31:50|8612.34|8492.34|8612.45|8492.45|8612.51|8492.51|8612.21|8492.21|9
1654471920000|2022-06-05 23:32:00|8612.64|8492.64|8612.47|8492.47|8612.68|8492.68|8612.29|8492.29|10
1654471930000|2022-06-05 23:32:10|8612.49|8492.49|8613.05|8493.05|8613.05|8493.05|8612.12|8492.12|9
1654471940000|2022-06-05 23:32:20|8613.1|8493.1|8614.56|8494.56|8614.56|8494.56|8613.1|8493.1|9
1654471950000|2022-06-05 23:32:30|8614.6|8494.6|8614|8494|8614.6|8494.6|8613.79|8493.79|10
1654471960000|2022-06-05 23:32:40|8614.15|8494.15|8615.38|8495.38|8615.38|8495.38|8614|8494|10
1654471970000|2022-06-05 23:32:50|8615.58|8495.58|8616.87|8496.87|8616.92|8496.92|8615.58|8495.58|10
1654471980000|2022-06-05 23:33:00|8616.78|8496.78|8616.52|8496.52|8616.78|8496.78|8616.08|8496.08|10
1654471990000|2022-06-05 23:33:10|8616.25|8496.25|8615.19|8495.19|8616.25|8496.25|8615.19|8495.19|10
1654472000000|2022-06-05 23:33:20|8615.07|8495.07|8614.61|8494.61|8615.07|8495.07|8614.6|8494.6|10
1654472010000|2022-06-05 23:33:30|8614.65|8494.65|8614.45|8494.45|8614.65|8494.65|8614.44|8494.44|4
1654472020000|2022-06-05 23:33:40|8614.46|8494.46|8614.35|8494.35|8614.46|8494.46|8614.19|8494.19|10
1654472030000|2022-06-05 23:33:50|8614.33|8494.33|8614.07|8494.07|8614.33|8494.33|8614.01|8494.01|9
1654472040000|2022-06-05 23:34:00|8614.14|8494.14|8614.28|8494.28|8614.34|8494.34|8614.14|8494.14|8
1654472050000|2022-06-05 23:34:10|8614.17|8494.17|8614.58|8494.58|8615.03|8495.03|8614.17|8494.17|9
1654472060000|2022-06-05 23:34:20|8614.55|8494.55|8614.97|8494.97|8614.97|8494.97|8614.55|8494.55|9
1654472070000|2022-06-05 23:34:30|8615.02|8495.02|8615.27|8495.27|8615.27|8495.27|8615.02|8495.02|9
1654472080000|2022-06-05 23:34:40|8615.31|8495.31|8615.42|8495.42|8615.48|8495.48|8615.2|8495.2|10
1654472090000|2022-06-05 23:34:50|8615.36|8495.36|8615.31|8495.31|8615.36|8495.36|8615.2|8495.2|7
1654472100000|2022-06-05 23:35:00|8615.25|8495.25|8615.57|8495.57|8615.77|8495.77|8615.25|8495.25|9
1654472110000|2022-06-05 23:35:10|8615.5|8495.5|8615.06|8495.06|8615.74|8495.74|8615.06|8495.06|8
1654472120000|2022-06-05 23:35:20|8615.15|8495.15|8614.98|8494.98|8615.15|8495.15|8614.93|8494.93|6
1654472130000|2022-06-05 23:35:30|8615.01|8495.01|8614.9|8494.9|8615.12|8495.12|8614.9|8494.9|10
1654472140000|2022-06-05 23:35:40|8614.77|8494.77|8614.21|8494.21|8614.77|8494.77|8614.07|8494.07|10
1654472150000|2022-06-05 23:35:50|8614.1|8494.1|8609.89|8489.89|8614.1|8494.1|8609.89|8489.89|10
1654472160000|2022-06-05 23:36:00|8609.83|8489.83|8608.38|8488.38|8609.83|8489.83|8608.38|8488.38|10
1654472170000|2022-06-05 23:36:10|8608.48|8488.48|8607.44|8487.44|8608.54|8488.54|8607.44|8487.44|10
1654472180000|2022-06-05 23:36:20|8607.42|8487.42|8607.38|8487.38|8607.46|8487.46|8607.31|8487.31|9
1654472190000|2022-06-05 23:36:30|8607.47|8487.47|8607.37|8487.37|8607.62|8487.62|8607.34|8487.34|9
1654472200000|2022-06-05 23:36:40|8607.43|8487.43|8606.46|8486.46|8607.43|8487.43|8606.46|8486.46|8
1654472210000|2022-06-05 23:36:50|8606.03|8486.03|8602.76|8482.76|8606.03|8486.03|8602.76|8482.76|9
1654472220000|2022-06-05 23:37:00|8602.53|8482.53|8600.4|8480.4|8602.57|8482.57|8600.4|8480.4|10
1654472230000|2022-06-05 23:37:10|8600.36|8480.36|8598.82|8478.82|8600.36|8480.36|8598.82|8478.82|10
1654472240000|2022-06-05 23:37:20|8598.38|8478.38|8598.2|8478.2|8598.42|8478.42|8598.06|8478.06|9
1654472250000|2022-06-05 23:37:30|8597.88|8477.88|8597.75|8477.75|8597.9|8477.9|8597.61|8477.61|7
1654472260000|2022-06-05 23:37:40|8597.7|8477.7|8597.23|8477.23|8597.75|8477.75|8597.23|8477.23|10
1654472270000|2022-06-05 23:37:50|8597.24|8477.24|8597.31|8477.31|8597.33|8477.33|8597.07|8477.07|10
1654472280000|2022-06-05 23:38:00|8597.4|8477.4|8597.57|8477.57|8597.64|8477.64|8597.4|8477.4|9
1654472290000|2022-06-05 23:38:10|8597.58|8477.58|8598.74|8478.74|8598.74|8478.74|8597.58|8477.58|10
1654472300000|2022-06-05 23:38:20|8598.43|8478.43|8597.27|8477.27|8598.45|8478.45|8597.27|8477.27|10
1654472310000|2022-06-05 23:38:30|8597.11|8477.11|8597.21|8477.21|8597.25|8477.25|8596.97|8476.97|10
1654472320000|2022-06-05 23:38:40|8597.16|8477.16|8596.97|8476.97|8597.16|8477.16|8596.94|8476.94|8
1654472330000|2022-06-05 23:38:50|8596.91|8476.91|8597.33|8477.33|8597.33|8477.33|8596.85|8476.85|7
1654472340000|2022-06-05 23:39:00|8597.8|8477.8|8597.8|8477.8|8597.98|8477.98|8597.73|8477.73|10
1654472350000|2022-06-05 23:39:10|8597.78|8477.78|8599.03|8479.03|8599.03|8479.03|8597.78|8477.78|10
1654472360000|2022-06-05 23:39:20|8599.1|8479.1|8600.24|8480.24|8600.33|8480.33|8599.09|8479.09|9
1654472370000|2022-06-05 23:39:30|8600.4|8480.4|8600.62|8480.62|8600.62|8480.62|8600.15|8480.15|9
1654472380000|2022-06-05 23:39:40|8600.68|8480.68|8601.2|8481.2|8601.23|8481.23|8600.68|8480.68|10
1654472390000|2022-06-05 23:39:50|8601.19|8481.19|8600.96|8480.96|8601.25|8481.25|8600.66|8480.66|10
1654472400000|2022-06-05 23:40:00|8600.98|8480.98|8600.69|8480.69|8601.1|8481.1|8600.69|8480.69|9
1654472410000|2022-06-05 23:40:10|8600.17|8480.17|8600.01|8480.01|8600.17|8480.17|8599.98|8479.98|6
1654472420000|2022-06-05 23:40:20|8599.93|8479.93|8598.63|8478.63|8600.03|8480.03|8598.63|8478.63|9
1654472430000|2022-06-05 23:40:30|8598.46|8478.46|8597.98|8477.98|8598.52|8478.52|8597.98|8477.98|8
1654472440000|2022-06-05 23:40:40|8598|8478|8597.64|8477.64|8598|8478|8597.57|8477.57|9
1654472450000|2022-06-05 23:40:50|8597.7|8477.7|8596.89|8476.89|8597.7|8477.7|8596.89|8476.89|8
1654472460000|2022-06-05 23:41:00|8596.77|8476.77|8596.47|8476.47|8596.83|8476.83|8596.47|8476.47|10
1654472470000|2022-06-05 23:41:10|8596.17|8476.17|8596.04|8476.04|8596.34|8476.34|8595.97|8475.97|8
1654472480000|2022-06-05 23:41:20|8596.21|8476.21|8595.73|8475.73|8596.21|8476.21|8595.71|8475.71|10
1654472490000|2022-06-05 23:41:30|8595.59|8475.59|8594.64|8474.64|8595.59|8475.59|8594.64|8474.64|9
1654472500000|2022-06-05 23:41:40|8594.54|8474.54|8594.75|8474.75|8594.92|8474.92|8594.49|8474.49|9
1654472510000|2022-06-05 23:41:50|8594.84|8474.84|8595.66|8475.66|8595.69|8475.69|8594.82|8474.82|10
1654472520000|2022-06-05 23:42:00|8595.49|8475.49|8597.78|8477.78|8597.8|8477.8|8595.49|8475.49|9
1654472530000|2022-06-05 23:42:10|8597.85|8477.85|8601.01|8481.01|8601.01|8481.01|8597.79|8477.79|9
1654472540000|2022-06-05 23:42:20|8601.24|8481.24|8603.51|8483.51|8603.51|8483.51|8601.24|8481.24|8
1654472550000|2022-06-05 23:42:30|8603.54|8483.54|8603.37|8483.37|8603.67|8483.67|8603.37|8483.37|9
1654472560000|2022-06-05 23:42:40|8603.23|8483.23|8603.74|8483.74|8603.74|8483.74|8603.23|8483.23|8
1654472570000|2022-06-05 23:42:50|8603.76|8483.76|8603.86|8483.86|8603.89|8483.89|8603.7|8483.7|9
1654472580000|2022-06-05 23:43:00|8603.89|8483.89|8604.28|8484.28|8604.28|8484.28|8603.88|8483.88|8
1654472590000|2022-06-05 23:43:10|8604.3|8484.3|8605.11|8485.11|8605.83|8485.83|8604.3|8484.3|9
1654472600000|2022-06-05 23:43:20|8604.81|8484.81|8605.15|8485.15|8605.18|8485.18|8604.73|8484.73|10
1654472610000|2022-06-05 23:43:30|8605.13|8485.13|8605.2|8485.2|8605.22|8485.22|8605.06|8485.06|7
1654472620000|2022-06-05 23:43:40|8605.26|8485.26|8605.37|8485.37|8605.37|8485.37|8605.26|8485.26|5
1654472630000|2022-06-05 23:43:50|8605.3|8485.3|8605.23|8485.23|8605.33|8485.33|8605.23|8485.23|10
1654472640000|2022-06-05 23:44:00|8605.22|8485.22|8605.12|8485.12|8605.22|8485.22|8604.73|8484.73|9
1654472650000|2022-06-05 23:44:10|8605.26|8485.26|8605.28|8485.28|8605.44|8485.44|8605.23|8485.23|6
1654472660000|2022-06-05 23:44:20|8605.27|8485.27|8605.49|8485.49|8605.49|8485.49|8605.08|8485.08|6
1654472670000|2022-06-05 23:44:30|8605.46|8485.46|8605.05|8485.05|8605.52|8485.52|8604.82|8484.82|10
1654472680000|2022-06-05 23:44:40|8604.89|8484.89|8604.6|8484.6|8604.89|8484.89|8604.6|8484.6|7
1654472690000|2022-06-05 23:44:50|8604.66|8484.66|8604.54|8484.54|8604.66|8484.66|8604.42|8484.42|9
1654472700000|2022-06-05 23:45:00|8604.45|8484.45|8603.97|8483.97|8604.46|8484.46|8603.81|8483.81|10
1654472710000|2022-06-05 23:45:10|8604.01|8484.01|8603.27|8483.27|8604.01|8484.01|8603.26|8483.26|9
1654472720000|2022-06-05 23:45:20|8603.51|8483.51|8605.54|8485.54|8605.54|8485.54|8603.5|8483.5|10
1654472730000|2022-06-05 23:45:30|8606.33|8486.33|8608.96|8488.96|8608.96|8488.96|8606.33|8486.33|10
1654472740000|2022-06-05 23:45:40|8609.11|8489.11|8609.29|8489.29|8610.01|8490.01|8609.11|8489.11|10
1654472750000|2022-06-05 23:45:50|8608.86|8488.86|8608.39|8488.39|8609|8489|8608.39|8488.39|9
1654472760000|2022-06-05 23:46:00|8608.34|8488.34|8609.29|8489.29|8609.29|8489.29|8608.34|8488.34|10
1654472770000|2022-06-05 23:46:10|8610.29|8490.29|8610.28|8490.28|8610.55|8490.55|8610.11|8490.11|10
1654472780000|2022-06-05 23:46:20|8611.12|8491.12|8611.67|8491.67|8611.67|8491.67|8611.12|8491.12|9
1654472790000|2022-06-05 23:46:30|8611.7|8491.7|8612.84|8492.84|8612.94|8492.94|8611.7|8491.7|9
1654472800000|2022-06-05 23:46:40|8612.83|8492.83|8612.6|8492.6|8613.01|8493.01|8612.49|8492.49|9
1654472810000|2022-06-05 23:46:50|8612.52|8492.52|8612.74|8492.74|8612.74|8492.74|8612.45|8492.45|9
1654472820000|2022-06-05 23:47:00|8612.6|8492.6|8613.11|8493.11|8613.11|8493.11|8612.53|8492.53|10
1654472830000|2022-06-05 23:47:10|8613.05|8493.05|8612.44|8492.44|8613.3|8493.3|8612.44|8492.44|9
1654472840000|2022-06-05 23:47:20|8612.4|8492.4|8612.78|8492.78|8612.86|8492.86|8612.4|8492.4|8
1654472850000|2022-06-05 23:47:30|8612.58|8492.58|8611.98|8491.98|8612.58|8492.58|8611.95|8491.95|10
1654472860000|2022-06-05 23:47:40|8611.89|8491.89|8611.31|8491.31|8611.97|8491.97|8611.31|8491.31|9
1654472870000|2022-06-05 23:47:50|8610.82|8490.82|8610.06|8490.06|8610.82|8490.82|8609.53|8489.53|10
1654472880000|2022-06-05 23:48:00|8610.15|8490.15|8609.47|8489.47|8610.15|8490.15|8609.47|8489.47|7
1654472890000|2022-06-05 23:48:10|8609.59|8489.59|8608.28|8488.28|8609.59|8489.59|8608.28|8488.28|9
1654472900000|2022-06-05 23:48:20|8608.25|8488.25|8607.42|8487.42|8608.33|8488.33|8607.42|8487.42|9
1654472910000|2022-06-05 23:48:30|8607.45|8487.45|8606.55|8486.55|8607.45|8487.45|8606.47|8486.47|10
1654472920000|2022-06-05 23:48:40|8606.49|8486.49|8606.38|8486.38|8606.89|8486.89|8606.38|8486.38|8
1654472930000|2022-06-05 23:48:50|8606.06|8486.06|8606.37|8486.37|8606.37|8486.37|8606.06|8486.06|9
1654472940000|2022-06-05 23:49:00|8606.38|8486.38|8608|8488|8608.04|8488.04|8606.28|8486.28|9
1654472950000|2022-06-05 23:49:10|8608.07|8488.07|8608.5|8488.5|8608.63|8488.63|8608.07|8488.07|9
1654472960000|2022-06-05 23:49:20|8608.63|8488.63|8608.56|8488.56|8608.85|8488.85|8608.56|8488.56|9
1654472970000|2022-06-05 23:49:30|8608.53|8488.53|8609.01|8489.01|8609.07|8489.07|8608.47|8488.47|9
1654472980000|2022-06-05 23:49:40|8608.77|8488.77|8608.74|8488.74|8608.9|8488.9|8608.65|8488.65|10
1654472990000|2022-06-05 23:49:50|8608.75|8488.75|8608.89|8488.89|8608.97|8488.97|8608.75|8488.75|5
1654473000000|2022-06-05 23:50:00|8609.06|8489.06|8608.53|8488.53|8609.19|8489.19|8608.53|8488.53|8
1654473010000|2022-06-05 23:50:10|8608.99|8488.99|8608.99|8488.99|8608.99|8488.99|8608.72|8488.72|8
1654473020000|2022-06-05 23:50:20|8609.01|8489.01|8608.6|8488.6|8609.01|8489.01|8608.6|8488.6|9
1654473030000|2022-06-05 23:50:30|8608.54|8488.54|8607.12|8487.12|8608.54|8488.54|8607.06|8487.06|9
1654473040000|2022-06-05 23:50:40|8606.88|8486.88|8607.43|8487.43|8607.43|8487.43|8606.84|8486.84|7
1654473050000|2022-06-05 23:50:50|8607.61|8487.61|8607.23|8487.23|8607.87|8487.87|8607.23|8487.23|9
1654473060000|2022-06-05 23:51:00|8607.28|8487.28|8607.15|8487.15|8607.28|8487.28|8607.11|8487.11|7
1654473070000|2022-06-05 23:51:10|8607.1|8487.1|8606.33|8486.33|8607.1|8487.1|8606.33|8486.33|8
1654473080000|2022-06-05 23:51:20|8606.31|8486.31|8604.73|8484.73|8606.35|8486.35|8604.73|8484.73|9
1654473090000|2022-06-05 23:51:30|8604.5|8484.5|8603.81|8483.81|8604.61|8484.61|8603.78|8483.78|9
1654473100000|2022-06-05 23:51:40|8603.68|8483.68|8603.29|8483.29|8603.68|8483.68|8603.28|8483.28|9
1654473110000|2022-06-05 23:51:50|8603.31|8483.31|8601.75|8481.75|8603.31|8483.31|8601.75|8481.75|9
1654473120000|2022-06-05 23:52:00|8601.65|8481.65|8599.56|8479.56|8601.65|8481.65|8599.38|8479.38|10
1654473130000|2022-06-05 23:52:10|8599.61|8479.61|8599.65|8479.65|8599.65|8479.65|8599.57|8479.57|6
1654473140000|2022-06-05 23:52:20|8599.69|8479.69|8599.39|8479.39|8599.69|8479.69|8599.17|8479.17|6
1654473150000|2022-06-05 23:52:30|8599.43|8479.43|8599.28|8479.28|8599.43|8479.43|8599.02|8479.02|10
1654473160000|2022-06-05 23:52:40|8599.39|8479.39|8599.7|8479.7|8599.7|8479.7|8599.09|8479.09|9
1654473170000|2022-06-05 23:52:50|8599.71|8479.71|8599.75|8479.75|8599.86|8479.86|8599.71|8479.71|10
1654473180000|2022-06-05 23:53:00|8600.12|8480.12|8600.52|8480.52|8600.56|8480.56|8600.12|8480.12|10
1654473190000|2022-06-05 23:53:10|8600.5|8480.5|8600.46|8480.46|8600.55|8480.55|8600.44|8480.44|10
1654473200000|2022-06-05 23:53:20|8600.3|8480.3|8599.52|8479.52|8600.42|8480.42|8599.52|8479.52|10
1654473210000|2022-06-05 23:53:30|8599.47|8479.47|8598.34|8478.34|8599.47|8479.47|8598.34|8478.34|10
1654473220000|2022-06-05 23:53:40|8598.32|8478.32|8598.56|8478.56|8598.65|8478.65|8598.31|8478.31|9
1654473230000|2022-06-05 23:53:50|8598.49|8478.49|8598.63|8478.63|8598.63|8478.63|8597.65|8477.65|10
1654473240000|2022-06-05 23:54:00|8599.43|8479.43|8599.49|8479.49|8599.71|8479.71|8599.31|8479.31|10
1654473250000|2022-06-05 23:54:10|8599.41|8479.41|8599.05|8479.05|8599.41|8479.41|8599.05|8479.05|8
1654473260000|2022-06-05 23:54:20|8599.03|8479.03|8599.49|8479.49|8599.49|8479.49|8598.95|8478.95|8
1654473270000|2022-06-05 23:54:30|8599.7|8479.7|8600.06|8480.06|8600.12|8480.12|8599.7|8479.7|10
1654473280000|2022-06-05 23:54:40|8599.98|8479.98|8600.1|8480.1|8600.11|8480.11|8599.8|8479.8|8
1654473290000|2022-06-05 23:54:50|8600.08|8480.08|8600.11|8480.11|8600.11|8480.11|8599.72|8479.72|9
1654473300000|2022-06-05 23:55:00|8600.02|8480.02|8601.27|8481.27|8601.27|8481.27|8600.02|8480.02|10
1654473310000|2022-06-05 23:55:10|8601.06|8481.06|8600.67|8480.67|8601.18|8481.18|8600.65|8480.65|9
1654473320000|2022-06-05 23:55:20|8600.65|8480.65|8600.07|8480.07|8600.65|8480.65|8600.07|8480.07|9
1654473330000|2022-06-05 23:55:30|8600.1|8480.1|8600.68|8480.68|8600.68|8480.68|8600.1|8480.1|10
1654473340000|2022-06-05 23:55:40|8600.65|8480.65|8600.57|8480.57|8600.66|8480.66|8600.56|8480.56|8
1654473350000|2022-06-05 23:55:50|8600.56|8480.56|8600.24|8480.24|8600.56|8480.56|8600.24|8480.24|9
1654473360000|2022-06-05 23:56:00|8600.33|8480.33|8600.38|8480.38|8600.42|8480.42|8600.27|8480.27|9
1654473370000|2022-06-05 23:56:10|8600.37|8480.37|8600.56|8480.56|8600.58|8480.58|8600.37|8480.37|9
1654473380000|2022-06-05 23:56:20|8600.59|8480.59|8600.24|8480.24|8600.61|8480.61|8600.12|8480.12|9
1654473390000|2022-06-05 23:56:30|8600.25|8480.25|8600.19|8480.19|8600.28|8480.28|8600.19|8480.19|7
1654473400000|2022-06-05 23:56:40|8600.02|8480.02|8599.83|8479.83|8600.02|8480.02|8599.79|8479.79|9
1654473410000|2022-06-05 23:56:50|8599.72|8479.72|8598.06|8478.06|8599.72|8479.72|8597.6|8477.6|10
1654473420000|2022-06-05 23:57:00|8598.07|8478.07|8598.21|8478.21|8598.27|8478.27|8597.79|8477.79|10
1654473430000|2022-06-05 23:57:10|8598.07|8478.07|8599.53|8479.53|8599.53|8479.53|8598.07|8478.07|10
1654473440000|2022-06-05 23:57:20|8599.71|8479.71|8600.34|8480.34|8600.37|8480.37|8599.29|8479.29|10
1654473450000|2022-06-05 23:57:30|8600.26|8480.26|8600.44|8480.44|8600.46|8480.46|8600.26|8480.26|10
1654473460000|2022-06-05 23:57:40|8600.37|8480.37|8600.61|8480.61|8600.69|8480.69|8600.37|8480.37|7
1654473470000|2022-06-05 23:57:50|8600.6|8480.6|8600.61|8480.61|8600.8|8480.8|8600.59|8480.59|8
1654473480000|2022-06-05 23:58:00|8600.56|8480.56|8601.65|8481.65|8601.65|8481.65|8600.48|8480.48|9
1654473490000|2022-06-05 23:58:10|8601.62|8481.62|8602.69|8482.69|8602.7|8482.7|8601.62|8481.62|10
1654473500000|2022-06-05 23:58:20|8602.78|8482.78|8604.57|8484.57|8604.61|8484.61|8602.74|8482.74|9
1654473510000|2022-06-05 23:58:30|8606.34|8486.34|8607.3|8487.3|8607.3|8487.3|8606.34|8486.34|8
1654473520000|2022-06-05 23:58:40|8607.39|8487.39|8608.01|8488.01|8608.01|8488.01|8607.39|8487.39|7
1654473530000|2022-06-05 23:58:50|8608.34|8488.34|8609.51|8489.51|8609.51|8489.51|8608.34|8488.34|9
1654473540000|2022-06-05 23:59:00|8609.56|8489.56|8609.04|8489.04|8609.56|8489.56|8609.04|8489.04|8
1654473550000|2022-06-05 23:59:10|8609.26|8489.26|8608.94|8488.94|8609.26|8489.26|8608.94|8488.94|10
1654473560000|2022-06-05 23:59:20|8608.88|8488.88|8608.76|8488.76|8608.88|8488.88|8608.64|8488.64|8
1654473570000|2022-06-05 23:59:30|8608.68|8488.68|8607.52|8487.52|8608.68|8488.68|8607.52|8487.52|10
1654473580000|2022-06-05 23:59:40|8607.45|8487.45|8606.55|8486.55|8607.45|8487.45|8606.55|8486.55|9
1654473590000|2022-06-05 23:59:50|8606.53|8486.53|8606.98|8486.98|8606.99|8486.99|8606.53|8486.53|10
1654473600000|2022-06-06 00:00:00|8607.11|8487.11|8607.09|8487.09|8607.31|8487.31|8606.77|8486.77|10
1654473610000|2022-06-06 00:00:10|8607.29|8487.29|8606.11|8486.11|8607.29|8487.29|8606.11|8486.11|10
1654473620000|2022-06-06 00:00:20|8605.77|8485.77|8607.96|8487.96|8607.96|8487.96|8605.77|8485.77|10
1654473630000|2022-06-06 00:00:30|8608.82|8488.82|8609.9|8489.9|8609.9|8489.9|8608.82|8488.82|10
1654473640000|2022-06-06 00:00:40|8609.8|8489.8|8609.81|8489.81|8610.29|8490.29|8609.8|8489.8|10
1654473650000|2022-06-06 00:00:50|8610.18|8490.18|8609.27|8489.27|8610.18|8490.18|8609.27|8489.27|10
1654473660000|2022-06-06 00:01:00|8609.32|8489.32|8607.37|8487.37|8609.35|8489.35|8607.37|8487.37|10
1654473670000|2022-06-06 00:01:10|8607.93|8487.93|8607.19|8487.19|8607.93|8487.93|8607.19|8487.19|9
1654473680000|2022-06-06 00:01:20|8607.23|8487.23|8605.96|8485.96|8607.23|8487.23|8605.96|8485.96|9
1654473690000|2022-06-06 00:01:30|8605.75|8485.75|8604.23|8484.23|8605.75|8485.75|8604.23|8484.23|10
1654473700000|2022-06-06 00:01:40|8603.56|8483.56|8601.18|8481.18|8603.56|8483.56|8601.18|8481.18|10
1654473710000|2022-06-06 00:01:50|8600.67|8480.67|8598.72|8478.72|8600.67|8480.67|8598.46|8478.46|9
1654473720000|2022-06-06 00:02:00|8598.53|8478.53|8598.46|8478.46|8598.61|8478.61|8598.12|8478.12|9
1654473730000|2022-06-06 00:02:10|8598.55|8478.55|8598.42|8478.42|8598.55|8478.55|8597.78|8477.78|10
1654473740000|2022-06-06 00:02:20|8599|8479|8598.77|8478.77|8599.25|8479.25|8598.77|8478.77|10
1654473750000|2022-06-06 00:02:30|8598.89|8478.89|8598.66|8478.66|8598.89|8478.89|8598.63|8478.63|9
1654473760000|2022-06-06 00:02:40|8598.5|8478.5|8597.96|8477.96|8598.5|8478.5|8597.78|8477.78|10
1654473770000|2022-06-06 00:02:50|8597.94|8477.94|8598.19|8478.19|8598.26|8478.26|8597.94|8477.94|9
1654473780000|2022-06-06 00:03:00|8598.27|8478.27|8598.35|8478.35|8598.36|8478.36|8598.04|8478.04|9
1654473790000|2022-06-06 00:03:10|8598.62|8478.62|8598.92|8478.92|8598.97|8478.97|8598.33|8478.33|8
1654473800000|2022-06-06 00:03:20|8598.65|8478.65|8598.61|8478.61|8598.83|8478.83|8598.61|8478.61|8
1654473810000|2022-06-06 00:03:30|8598.6|8478.6|8599.52|8479.52|8599.52|8479.52|8597.96|8477.96|10
1654473820000|2022-06-06 00:03:40|8599.49|8479.49|8599.81|8479.81|8600|8480|8599.35|8479.35|10
1654473830000|2022-06-06 00:03:50|8599.89|8479.89|8602.03|8482.03|8602.03|8482.03|8599.89|8479.89|10
1654473840000|2022-06-06 00:04:00|8602.18|8482.18|8602.99|8482.99|8603.09|8483.09|8602.11|8482.11|10
1654473850000|2022-06-06 00:04:10|8602.94|8482.94|8603.97|8483.97|8603.97|8483.97|8602.8|8482.8|10
1654473860000|2022-06-06 00:04:20|8604.78|8484.78|8605.92|8485.92|8606|8486|8604.78|8484.78|9
1654473870000|2022-06-06 00:04:30|8606.42|8486.42|8606.83|8486.83|8606.96|8486.96|8606.4|8486.4|10
1654473880000|2022-06-06 00:04:40|8606.94|8486.94|8607.69|8487.69|8607.69|8487.69|8606.94|8486.94|9
1654473890000|2022-06-06 00:04:50|8607.61|8487.61|8608.66|8488.66|8608.66|8488.66|8607.61|8487.61|8
1654473900000|2022-06-06 00:05:00|8608.7|8488.7|8609.58|8489.58|8609.68|8489.68|8608.7|8488.7|10
1654473910000|2022-06-06 00:05:10|8610.3|8490.3|8610.88|8490.88|8610.97|8490.97|8610.07|8490.07|10
1654473920000|2022-06-06 00:05:20|8610.91|8490.91|8612.31|8492.31|8612.33|8492.33|8610.91|8490.91|9
1654473930000|2022-06-06 00:05:30|8612.81|8492.81|8615.5|8495.5|8615.5|8495.5|8612.81|8492.81|10
1654473940000|2022-06-06 00:05:40|8615.52|8495.52|8614.86|8494.86|8615.52|8495.52|8614.82|8494.82|9
1654473950000|2022-06-06 00:05:50|8614.87|8494.87|8614.97|8494.97|8615.04|8495.04|8614.87|8494.87|8
1654473960000|2022-06-06 00:06:00|8615.39|8495.39|8614.94|8494.94|8615.54|8495.54|8614.94|8494.94|10
1654473970000|2022-06-06 00:06:10|8614.85|8494.85|8614.64|8494.64|8614.85|8494.85|8614.64|8494.64|9
1654473980000|2022-06-06 00:06:20|8614.63|8494.63|8615.19|8495.19|8615.31|8495.31|8614.58|8494.58|7
1654473990000|2022-06-06 00:06:30|8615.24|8495.24|8615.6|8495.6|8615.6|8495.6|8615.24|8495.24|9
1654474000000|2022-06-06 00:06:40|8615.54|8495.54|8615.89|8495.89|8615.96|8495.96|8615.54|8495.54|9
1654474010000|2022-06-06 00:06:50|8615.81|8495.81|8615.58|8495.58|8615.88|8495.88|8615.58|8495.58|10
1654474020000|2022-06-06 00:07:00|8615.37|8495.37|8613.84|8493.84|8615.37|8495.37|8613.82|8493.82|10
1654474030000|2022-06-06 00:07:10|8613.77|8493.77|8613.9|8493.9|8613.9|8493.9|8613.41|8493.41|9
1654474040000|2022-06-06 00:07:20|8614.13|8494.13|8613.58|8493.58|8614.13|8494.13|8613.49|8493.49|10
1654474050000|2022-06-06 00:07:30|8613.53|8493.53|8613.58|8493.58|8613.58|8493.58|8613.23|8493.23|6
1654474060000|2022-06-06 00:07:40|8613.63|8493.63|8613.34|8493.34|8613.63|8493.63|8612.94|8492.94|9
1654474070000|2022-06-06 00:07:50|8613.38|8493.38|8614.29|8494.29|8614.29|8494.29|8613.38|8493.38|9
1654474080000|2022-06-06 00:08:00|8614.58|8494.58|8615.68|8495.68|8615.79|8495.79|8614.58|8494.58|10
1654474090000|2022-06-06 00:08:10|8616.72|8496.72|8616.16|8496.16|8616.72|8496.72|8616.16|8496.16|8
1654474100000|2022-06-06 00:08:20|8616.48|8496.48|8617.18|8497.18|8617.18|8497.18|8616.47|8496.47|8
1654474110000|2022-06-06 00:08:30|8617.23|8497.23|8617.14|8497.14|8617.43|8497.43|8617.08|8497.08|8
1654474120000|2022-06-06 00:08:40|8617.07|8497.07|8617.8|8497.8|8617.8|8497.8|8617.07|8497.07|10
1654474130000|2022-06-06 00:08:50|8617.77|8497.77|8617.72|8497.72|8617.89|8497.89|8617.71|8497.71|9
1654474140000|2022-06-06 00:09:00|8617.7|8497.7|8617.49|8497.49|8617.91|8497.91|8617.49|8497.49|7
1654474150000|2022-06-06 00:09:10|8617.56|8497.56|8617.45|8497.45|8617.82|8497.82|8617.19|8497.19|9
1654474160000|2022-06-06 00:09:20|8617.44|8497.44|8618.29|8498.29|8618.29|8498.29|8617.37|8497.37|10
1654474170000|2022-06-06 00:09:30|8618.21|8498.21|8618.8|8498.8|8618.84|8498.84|8617.65|8497.65|9
1654474180000|2022-06-06 00:09:40|8618.81|8498.81|8618.69|8498.69|8618.82|8498.82|8618.69|8498.69|7
1654474190000|2022-06-06 00:09:50|8618.74|8498.74|8620.7|8500.7|8620.7|8500.7|8618.7|8498.7|10
1654474200000|2022-06-06 00:10:00|8620.53|8500.53|8621.99|8501.99|8621.99|8501.99|8620.53|8500.53|9
1654474210000|2022-06-06 00:10:10|8622.13|8502.13|8622.28|8502.28|8622.42|8502.42|8622.09|8502.09|9
1654474220000|2022-06-06 00:10:20|8622.4|8502.4|8623.54|8503.54|8623.54|8503.54|8622.4|8502.4|10
1654474230000|2022-06-06 00:10:30|8623.66|8503.66|8623.66|8503.66|8623.66|8503.66|8623.6|8503.6|8
1654474240000|2022-06-06 00:10:40|8623.53|8503.53|8624.11|8504.11|8624.11|8504.11|8623.53|8503.53|9
1654474250000|2022-06-06 00:10:50|8625.15|8505.15|8628.23|8508.23|8628.28|8508.28|8625.15|8505.15|10
1654474260000|2022-06-06 00:11:00|8629.37|8509.37|8629.42|8509.42|8629.76|8509.76|8629.31|8509.31|10
1654474270000|2022-06-06 00:11:10|8629.86|8509.86|8629.9|8509.9|8630.49|8510.49|8629.86|8509.86|10
1654474280000|2022-06-06 00:11:20|8629.74|8509.74|8630.73|8510.73|8631.11|8511.11|8629.74|8509.74|9
1654474290000|2022-06-06 00:11:30|8631.14|8511.14|8631.56|8511.56|8631.56|8511.56|8631.14|8511.14|10
1654474300000|2022-06-06 00:11:40|8631.43|8511.43|8633.09|8513.09|8633.09|8513.09|8631.43|8511.43|10
1654474310000|2022-06-06 00:11:50|8633.14|8513.14|8635.3|8515.3|8635.44|8515.44|8633.14|8513.14|9
1654474320000|2022-06-06 00:12:00|8635.91|8515.91|8634.44|8514.44|8636|8516|8634.44|8514.44|10
1654474330000|2022-06-06 00:12:10|8634.56|8514.56|8632.78|8512.78|8634.6|8514.6|8632.78|8512.78|10
1654474340000|2022-06-06 00:12:20|8632.8|8512.8|8630.53|8510.53|8632.8|8512.8|8630.53|8510.53|9
1654474350000|2022-06-06 00:12:30|8630.5|8510.5|8629.06|8509.06|8630.59|8510.59|8629.06|8509.06|10
1654474360000|2022-06-06 00:12:40|8629.03|8509.03|8627.56|8507.56|8629.03|8509.03|8627.56|8507.56|9
1654474370000|2022-06-06 00:12:50|8627.53|8507.53|8626.71|8506.71|8627.53|8507.53|8626.37|8506.37|10
1654474380000|2022-06-06 00:13:00|8626.7|8506.7|8627.48|8507.48|8627.54|8507.54|8626.55|8506.55|10
1654474390000|2022-06-06 00:13:10|8627.76|8507.76|8627.78|8507.78|8627.85|8507.85|8627.63|8507.63|10
1654474400000|2022-06-06 00:13:20|8627.83|8507.83|8626.37|8506.37|8627.83|8507.83|8626.37|8506.37|10
1654474410000|2022-06-06 00:13:30|8626.11|8506.11|8624.75|8504.75|8626.11|8506.11|8624.75|8504.75|9
1654474420000|2022-06-06 00:13:40|8624.73|8504.73|8623.96|8503.96|8624.73|8504.73|8623.96|8503.96|10
1654474430000|2022-06-06 00:13:50|8623.77|8503.77|8623.75|8503.75|8623.77|8503.77|8623.75|8503.75|7
1654474440000|2022-06-06 00:14:00|8623.85|8503.85|8621.26|8501.26|8623.86|8503.86|8621.26|8501.26|9
1654474450000|2022-06-06 00:14:10|8620.32|8500.32|8618.37|8498.37|8620.32|8500.32|8618.32|8498.32|10
1654474460000|2022-06-06 00:14:20|8617.89|8497.89|8617.78|8497.78|8618.16|8498.16|8617.78|8497.78|9
1654474470000|2022-06-06 00:14:30|8617.8|8497.8|8617.55|8497.55|8617.86|8497.86|8617.55|8497.55|10
1654474480000|2022-06-06 00:14:40|8617.62|8497.62|8617.41|8497.41|8617.77|8497.77|8617.41|8497.41|7
1654474490000|2022-06-06 00:14:50|8617.37|8497.37|8617.3|8497.3|8617.42|8497.42|8617.29|8497.29|7
1654474500000|2022-06-06 00:15:00|8617.32|8497.32|8618.27|8498.27|8618.66|8498.66|8617.13|8497.13|10
1654474510000|2022-06-06 00:15:10|8618.22|8498.22|8618.78|8498.78|8618.94|8498.94|8618.22|8498.22|10
1654474520000|2022-06-06 00:15:20|8618.83|8498.83|8619.25|8499.25|8619.33|8499.33|8618.74|8498.74|9
1654474530000|2022-06-06 00:15:30|8619.02|8499.02|8617.41|8497.41|8619.02|8499.02|8617.41|8497.41|9
1654474540000|2022-06-06 00:15:40|8616.99|8496.99|8617.48|8497.48|8617.48|8497.48|8616.91|8496.91|9
1654474550000|2022-06-06 00:15:50|8617.01|8497.01|8616.18|8496.18|8617.01|8497.01|8616.18|8496.18|9
1654474560000|2022-06-06 00:16:00|8616.03|8496.03|8615.13|8495.13|8616.03|8496.03|8614.99|8494.99|10
1654474570000|2022-06-06 00:16:10|8615.27|8495.27|8614.22|8494.22|8615.27|8495.27|8614.14|8494.14|10
1654474580000|2022-06-06 00:16:20|8614.16|8494.16|8613.64|8493.64|8614.16|8494.16|8613.63|8493.63|8
1654474590000|2022-06-06 00:16:30|8613.8|8493.8|8613.03|8493.03|8613.8|8493.8|8613.01|8493.01|10
1654474600000|2022-06-06 00:16:40|8613|8493|8613.33|8493.33|8613.33|8493.33|8613|8493|9
1654474610000|2022-06-06 00:16:50|8613.39|8493.39|8612.56|8492.56|8613.73|8493.73|8612.5|8492.5|10
1654474620000|2022-06-06 00:17:00|8612.52|8492.52|8612.44|8492.44|8612.52|8492.52|8612.38|8492.38|7
1654474630000|2022-06-06 00:17:10|8612.52|8492.52|8612.7|8492.7|8612.7|8492.7|8612.07|8492.07|9
1654474640000|2022-06-06 00:17:20|8612.59|8492.59|8613.23|8493.23|8613.23|8493.23|8612.59|8492.59|8
1654474650000|2022-06-06 00:17:30|8613.24|8493.24|8613.1|8493.1|8613.24|8493.24|8613.02|8493.02|9
1654474660000|2022-06-06 00:17:40|8613.32|8493.32|8613.55|8493.55|8613.55|8493.55|8613.13|8493.13|9
1654474670000|2022-06-06 00:17:50|8613.48|8493.48|8613.77|8493.77|8613.77|8493.77|8613.41|8493.41|8
1654474680000|2022-06-06 00:18:00|8613.86|8493.86|8616.39|8496.39|8616.39|8496.39|8613.86|8493.86|10
1654474690000|2022-06-06 00:18:10|8616.81|8496.81|8619.36|8499.36|8619.36|8499.36|8616.81|8496.81|10
1654474700000|2022-06-06 00:18:20|8619.46|8499.46|8621.07|8501.07|8621.07|8501.07|8619.46|8499.46|10
1654474710000|2022-06-06 00:18:30|8621.35|8501.35|8623.42|8503.42|8623.42|8503.42|8621.35|8501.35|10
1654474720000|2022-06-06 00:18:40|8623.17|8503.17|8625.19|8505.19|8625.19|8505.19|8623.17|8503.17|10
1654474730000|2022-06-06 00:18:50|8625.74|8505.74|8629.75|8509.75|8629.86|8509.86|8625.74|8505.74|10
1654474740000|2022-06-06 00:19:00|8629.3|8509.3|8630.78|8510.78|8630.78|8510.78|8629.3|8509.3|10
1654474750000|2022-06-06 00:19:10|8630.87|8510.87|8632.7|8512.7|8632.7|8512.7|8630.87|8510.87|10
1654474760000|2022-06-06 00:19:20|8632.9|8512.9|8633.08|8513.08|8633.24|8513.24|8632.57|8512.57|9
1654474770000|2022-06-06 00:19:30|8633.24|8513.24|8634.83|8514.83|8635.03|8515.03|8633.24|8513.24|8
1654474780000|2022-06-06 00:19:40|8635.14|8515.14|8634.7|8514.7|8635.37|8515.37|8634.69|8514.69|8
1654474790000|2022-06-06 00:19:50|8634.84|8514.84|8637.57|8517.57|8637.57|8517.57|8634.84|8514.84|10
1654474800000|2022-06-06 00:20:00|8637.52|8517.52|8639.98|8519.98|8639.98|8519.98|8637.52|8517.52|10
1654474810000|2022-06-06 00:20:10|8639.89|8519.89|8641.97|8521.97|8642.06|8522.06|8639.89|8519.89|10
1654474820000|2022-06-06 00:20:20|8642.29|8522.29|8642.12|8522.12|8642.44|8522.44|8642.12|8522.12|10
1654474830000|2022-06-06 00:20:30|8642.13|8522.13|8642.47|8522.47|8642.67|8522.67|8642.13|8522.13|10
1654474840000|2022-06-06 00:20:40|8643.54|8523.54|8644.43|8524.43|8644.43|8524.43|8643.06|8523.06|9
1654474850000|2022-06-06 00:20:50|8644.76|8524.76|8644.89|8524.89|8645.04|8525.04|8644.64|8524.64|9
1654474860000|2022-06-06 00:21:00|8644.92|8524.92|8644.68|8524.68|8645.24|8525.24|8644.68|8524.68|9
1654474870000|2022-06-06 00:21:10|8644.89|8524.89|8644.53|8524.53|8645.17|8525.17|8644.53|8524.53|10
1654474880000|2022-06-06 00:21:20|8644.61|8524.61|8645.81|8525.81|8645.83|8525.83|8643.67|8523.67|10
1654474890000|2022-06-06 00:21:30|8645.74|8525.74|8646.43|8526.43|8646.43|8526.43|8645.65|8525.65|10
1654474900000|2022-06-06 00:21:40|8646.77|8526.77|8647.65|8527.65|8647.65|8527.65|8646.51|8526.51|10
1654474910000|2022-06-06 00:21:50|8647.81|8527.81|8648.35|8528.35|8648.35|8528.35|8647.35|8527.35|10
1654474920000|2022-06-06 00:22:00|8648.71|8528.71|8649.75|8529.75|8649.75|8529.75|8648.42|8528.42|10
1654474930000|2022-06-06 00:22:10|8649.46|8529.46|8650.52|8530.52|8650.66|8530.66|8649.46|8529.46|9
1654474940000|2022-06-06 00:22:20|8650.72|8530.72|8651.29|8531.29|8651.46|8531.46|8650.72|8530.72|9
1654474950000|2022-06-06 00:22:30|8651.33|8531.33|8651.3|8531.3|8651.33|8531.33|8650.94|8530.94|10
1654474960000|2022-06-06 00:22:40|8651.24|8531.24|8652.08|8532.08|8652.14|8532.14|8650.69|8530.69|10
1654474970000|2022-06-06 00:22:50|8652.29|8532.29|8654.43|8534.43|8654.43|8534.43|8652.29|8532.29|10
1654474980000|2022-06-06 00:23:00|8654.83|8534.83|8655.38|8535.38|8655.38|8535.38|8654.83|8534.83|9
1654474990000|2022-06-06 00:23:10|8655.31|8535.31|8654.39|8534.39|8655.38|8535.38|8654.39|8534.39|10
1654475000000|2022-06-06 00:23:20|8654.25|8534.25|8653.11|8533.11|8654.47|8534.47|8652.98|8532.98|10
1654475010000|2022-06-06 00:23:30|8653.06|8533.06|8652.55|8532.55|8653.06|8533.06|8652.55|8532.55|10
1654475020000|2022-06-06 00:23:40|8652.42|8532.42|8651.69|8531.69|8652.42|8532.42|8651.59|8531.59|9
1654475030000|2022-06-06 00:23:50|8651.71|8531.71|8653.22|8533.22|8653.22|8533.22|8651.71|8531.71|10
1654475040000|2022-06-06 00:24:00|8653.32|8533.32|8654.56|8534.56|8654.6|8534.6|8653.32|8533.32|10
1654475050000|2022-06-06 00:24:10|8654.49|8534.49|8656.41|8536.41|8656.41|8536.41|8654.49|8534.49|10
1654475060000|2022-06-06 00:24:20|8656.49|8536.49|8656.72|8536.72|8656.76|8536.76|8656.39|8536.39|10
1654475070000|2022-06-06 00:24:30|8656.83|8536.83|8656.54|8536.54|8656.98|8536.98|8656.12|8536.12|10
1654475080000|2022-06-06 00:24:40|8656.33|8536.33|8656.23|8536.23|8656.51|8536.51|8656.23|8536.23|9
1654475090000|2022-06-06 00:24:50|8656.22|8536.22|8656.97|8536.97|8656.97|8536.97|8656.22|8536.22|8
1654475100000|2022-06-06 00:25:00|8656.85|8536.85|8657.21|8537.21|8657.24|8537.24|8656.8|8536.8|7
1654475110000|2022-06-06 00:25:10|8657.06|8537.06|8657.09|8537.09|8657.17|8537.17|8656.84|8536.84|10
1654475120000|2022-06-06 00:25:20|8657.16|8537.16|8657.16|8537.16|8657.28|8537.28|8657.16|8537.16|7
1654475130000|2022-06-06 00:25:30|8657.08|8537.08|8656.84|8536.84|8657.28|8537.28|8656.84|8536.84|7
1654475140000|2022-06-06 00:25:40|8656.79|8536.79|8657.06|8537.06|8657.17|8537.17|8656.79|8536.79|10
1654475150000|2022-06-06 00:25:50|8657.05|8537.05|8657.02|8537.02|8657.05|8537.05|8656.93|8536.93|9
1654475160000|2022-06-06 00:26:00|8657.03|8537.03|8656.03|8536.03|8657.28|8537.28|8656.03|8536.03|8
1654475170000|2022-06-06 00:26:10|8655.71|8535.71|8653.94|8533.94|8655.71|8535.71|8653.93|8533.93|10
1654475180000|2022-06-06 00:26:20|8653.64|8533.64|8652.7|8532.7|8653.64|8533.64|8652.67|8532.67|10
1654475190000|2022-06-06 00:26:30|8652.27|8532.27|8651.21|8531.21|8652.4|8532.4|8651.2|8531.2|10
1654475200000|2022-06-06 00:26:40|8651.17|8531.17|8652.16|8532.16|8652.31|8532.31|8650.91|8530.91|9
1654475210000|2022-06-06 00:26:50|8652.22|8532.22|8651.09|8531.09|8652.27|8532.27|8651.01|8531.01|10
1654475220000|2022-06-06 00:27:00|8651.14|8531.14|8650.14|8530.14|8651.16|8531.16|8649.57|8529.57|10
1654475230000|2022-06-06 00:27:10|8650.16|8530.16|8650.37|8530.37|8650.46|8530.46|8650.16|8530.16|9
1654475240000|2022-06-06 00:27:20|8650.4|8530.4|8650.72|8530.72|8650.74|8530.74|8650.4|8530.4|8
1654475250000|2022-06-06 00:27:30|8650.75|8530.75|8651.1|8531.1|8651.11|8531.11|8650.75|8530.75|9
1654475260000|2022-06-06 00:27:40|8651.11|8531.11|8650.56|8530.56|8651.11|8531.11|8650.56|8530.56|8
1654475270000|2022-06-06 00:27:50|8650.46|8530.46|8649.39|8529.39|8650.47|8530.47|8649.39|8529.39|10
1654475280000|2022-06-06 00:28:00|8649.51|8529.51|8649.02|8529.02|8649.51|8529.51|8648.98|8528.98|9
1654475290000|2022-06-06 00:28:10|8649.04|8529.04|8649.28|8529.28|8649.55|8529.55|8649.04|8529.04|9
1654475300000|2022-06-06 00:28:20|8649.23|8529.23|8648.6|8528.6|8649.23|8529.23|8648.56|8528.56|8
1654475310000|2022-06-06 00:28:30|8648.56|8528.56|8650.12|8530.12|8650.15|8530.15|8648.56|8528.56|9
1654475320000|2022-06-06 00:28:40|8650.15|8530.15|8648.71|8528.71|8650.36|8530.36|8648.71|8528.71|9
1654475330000|2022-06-06 00:28:50|8648.5|8528.5|8648.03|8528.03|8648.5|8528.5|8648.03|8528.03|9
1654475340000|2022-06-06 00:29:00|8648.12|8528.12|8648.45|8528.45|8648.76|8528.76|8648.05|8528.05|8
1654475350000|2022-06-06 00:29:10|8648.44|8528.44|8650.34|8530.34|8650.41|8530.41|8648.44|8528.44|9
1654475360000|2022-06-06 00:29:20|8650.08|8530.08|8649.95|8529.95|8650.16|8530.16|8649.95|8529.95|8
1654475370000|2022-06-06 00:29:30|8650.01|8530.01|8644.04|8524.04|8650.01|8530.01|8644.04|8524.04|10
1654475380000|2022-06-06 00:29:40|8644.13|8524.13|8643.74|8523.74|8644.13|8524.13|8643.74|8523.74|10
1654475390000|2022-06-06 00:29:50|8643.97|8523.97|8643.62|8523.62|8644.07|8524.07|8643.54|8523.54|7
1654475400000|2022-06-06 00:30:00|8643.66|8523.66|8643.82|8523.82|8643.91|8523.91|8643.63|8523.63|9
1654475410000|2022-06-06 00:30:10|8643.99|8523.99|8645.18|8525.18|8645.18|8525.18|8643.87|8523.87|9
1654475420000|2022-06-06 00:30:20|8645.43|8525.43|8646.47|8526.47|8646.47|8526.47|8645.43|8525.43|8
1654475430000|2022-06-06 00:30:30|8646.65|8526.65|8648.77|8528.77|8648.77|8528.77|8646.65|8526.65|9
1654475440000|2022-06-06 00:30:40|8649.45|8529.45|8649.14|8529.14|8649.54|8529.54|8649.13|8529.13|10
1654475450000|2022-06-06 00:30:50|8649.09|8529.09|8649.56|8529.56|8649.63|8529.63|8648.88|8528.88|10
1654475460000|2022-06-06 00:31:00|8649.53|8529.53|8650.09|8530.09|8650.09|8530.09|8649.53|8529.53|6
1654475470000|2022-06-06 00:31:10|8649.41|8529.41|8650.9|8530.9|8650.9|8530.9|8649.41|8529.41|10
1654475480000|2022-06-06 00:31:20|8651|8531|8652.29|8532.29|8652.29|8532.29|8651|8531|10
1654475490000|2022-06-06 00:31:30|8652.69|8532.69|8654.82|8534.82|8654.82|8534.82|8652.69|8532.69|10
1654475500000|2022-06-06 00:31:40|8654.76|8534.76|8656.92|8536.92|8656.92|8536.92|8654.75|8534.75|8
1654475510000|2022-06-06 00:31:50|8656.8|8536.8|8658.75|8538.75|8658.75|8538.75|8656.71|8536.71|10
1654475520000|2022-06-06 00:32:00|8658.73|8538.73|8661.12|8541.12|8661.16|8541.16|8658.73|8538.73|9
1654475530000|2022-06-06 00:32:10|8661.4|8541.4|8661.67|8541.67|8661.95|8541.95|8661.38|8541.38|9
1654475540000|2022-06-06 00:32:20|8661.78|8541.78|8661.13|8541.13|8661.78|8541.78|8660.89|8540.89|10
1654475550000|2022-06-06 00:32:30|8661.06|8541.06|8661.99|8541.99|8661.99|8541.99|8661.06|8541.06|8
1654475560000|2022-06-06 00:32:40|8662.25|8542.25|8663.69|8543.69|8663.76|8543.76|8662.25|8542.25|9
1654475570000|2022-06-06 00:32:50|8663.71|8543.71|8664.31|8544.31|8664.74|8544.74|8663.69|8543.69|9
1654475580000|2022-06-06 00:33:00|8664.42|8544.42|8668.56|8548.56|8668.56|8548.56|8664.42|8544.42|10
1654475590000|2022-06-06 00:33:10|8669.53|8549.53|8672.22|8552.22|8672.22|8552.22|8669.53|8549.53|10
1654475600000|2022-06-06 00:33:20|8672.4|8552.4|8672.07|8552.07|8672.49|8552.49|8671.78|8551.78|9
1654475610000|2022-06-06 00:33:30|8671.92|8551.92|8671.36|8551.36|8672.06|8552.06|8671.36|8551.36|10
1654475620000|2022-06-06 00:33:40|8671.26|8551.26|8673.24|8553.24|8673.32|8553.32|8671.26|8551.26|10
1654475630000|2022-06-06 00:33:50|8673.27|8553.27|8673.19|8553.19|8673.47|8553.47|8672.95|8552.95|9
1654475640000|2022-06-06 00:34:00|8673.71|8553.71|8673.77|8553.77|8673.85|8553.85|8673.09|8553.09|10
1654475650000|2022-06-06 00:34:10|8673.58|8553.58|8673.57|8553.57|8673.98|8553.98|8673.36|8553.36|10
1654475660000|2022-06-06 00:34:20|8673.49|8553.49|8675.36|8555.36|8675.36|8555.36|8673.49|8553.49|10
1654475670000|2022-06-06 00:34:30|8675.21|8555.21|8674.99|8554.99|8675.52|8555.52|8674.65|8554.65|10
1654475680000|2022-06-06 00:34:40|8675.09|8555.09|8674.81|8554.81|8675.09|8555.09|8674.74|8554.74|9
1654475690000|2022-06-06 00:34:50|8674.63|8554.63|8675.76|8555.76|8675.76|8555.76|8674.63|8554.63|10
1654475700000|2022-06-06 00:35:00|8676.55|8556.55|8677.07|8557.07|8677.57|8557.57|8676.55|8556.55|10
1654475710000|2022-06-06 00:35:10|8677.01|8557.01|8677.06|8557.06|8677.08|8557.08|8676.7|8556.7|10
1654475720000|2022-06-06 00:35:20|8676.98|8556.98|8676.75|8556.75|8676.98|8556.98|8676.71|8556.71|9
1654475730000|2022-06-06 00:35:30|8676.7|8556.7|8676.92|8556.92|8676.96|8556.96|8676.67|8556.67|10
1654475740000|2022-06-06 00:35:40|8676.78|8556.78|8676.59|8556.59|8676.9|8556.9|8676.58|8556.58|9
1654475750000|2022-06-06 00:35:50|8676.71|8556.71|8676.23|8556.23|8676.71|8556.71|8676.19|8556.19|10
1654475760000|2022-06-06 00:36:00|8676.3|8556.3|8676.15|8556.15|8676.3|8556.3|8676|8556|10
1654475770000|2022-06-06 00:36:10|8676.19|8556.19|8675.55|8555.55|8676.19|8556.19|8675.55|8555.55|9
1654475780000|2022-06-06 00:36:20|8675.68|8555.68|8675.02|8555.02|8675.74|8555.74|8675.02|8555.02|8
1654475790000|2022-06-06 00:36:30|8674.99|8554.99|8673.76|8553.76|8674.99|8554.99|8673.76|8553.76|10
1654475800000|2022-06-06 00:36:40|8673.37|8553.37|8672.37|8552.37|8673.37|8553.37|8672.37|8552.37|10
1654475810000|2022-06-06 00:36:50|8671.51|8551.51|8670.64|8550.64|8671.51|8551.51|8670.64|8550.64|10
1654475820000|2022-06-06 00:37:00|8670.93|8550.93|8671.1|8551.1|8671.1|8551.1|8670.77|8550.77|10
1654475830000|2022-06-06 00:37:10|8671.13|8551.13|8672|8552|8672|8552|8671.09|8551.09|10
1654475840000|2022-06-06 00:37:20|8672.34|8552.34|8673.18|8553.18|8673.18|8553.18|8672.34|8552.34|9
1654475850000|2022-06-06 00:37:30|8673.4|8553.4|8674.29|8554.29|8674.29|8554.29|8673.4|8553.4|10
1654475860000|2022-06-06 00:37:40|8674.38|8554.38|8674.24|8554.24|8674.51|8554.51|8674.24|8554.24|10
1654475870000|2022-06-06 00:37:50|8674.34|8554.34|8674.37|8554.37|8674.63|8554.63|8674.15|8554.15|10
1654475880000|2022-06-06 00:38:00|8674.82|8554.82|8674.98|8554.98|8675.28|8555.28|8674.82|8554.82|9
1654475890000|2022-06-06 00:38:10|8675|8555|8673.76|8553.76|8675|8555|8673.76|8553.76|10
1654475900000|2022-06-06 00:38:20|8673.77|8553.77|8673.09|8553.09|8673.77|8553.77|8673.05|8553.05|8
1654475910000|2022-06-06 00:38:30|8673.1|8553.1|8673.09|8553.09|8673.14|8553.14|8672.9|8552.9|8
1654475920000|2022-06-06 00:38:40|8673.19|8553.19|8673.69|8553.69|8673.69|8553.69|8673.14|8553.14|8
1654475930000|2022-06-06 00:38:50|8673.74|8553.74|8674.31|8554.31|8674.31|8554.31|8673.74|8553.74|8
1654475940000|2022-06-06 00:39:00|8674.28|8554.28|8674.27|8554.27|8674.54|8554.54|8674.26|8554.26|7
1654475950000|2022-06-06 00:39:10|8674.16|8554.16|8674.03|8554.03|8674.16|8554.16|8673.8|8553.8|10
1654475960000|2022-06-06 00:39:20|8674.12|8554.12|8671.78|8551.78|8674.12|8554.12|8671.57|8551.57|10
1654475970000|2022-06-06 00:39:30|8672.08|8552.08|8670.9|8550.9|8672.08|8552.08|8670.9|8550.9|10
1654475980000|2022-06-06 00:39:40|8670.89|8550.89|8670.78|8550.78|8670.89|8550.89|8670.28|8550.28|10
1654475990000|2022-06-06 00:39:50|8670.8|8550.8|8671.16|8551.16|8671.27|8551.27|8670.68|8550.68|10
1654476000000|2022-06-06 00:40:00|8671.27|8551.27|8670.97|8550.97|8671.34|8551.34|8670.97|8550.97|8
1654476010000|2022-06-06 00:40:10|8670.99|8550.99|8671.53|8551.53|8671.53|8551.53|8670.9|8550.9|10
1654476020000|2022-06-06 00:40:20|8671.67|8551.67|8674.46|8554.46|8674.6|8554.6|8671.67|8551.67|9
1654476030000|2022-06-06 00:40:30|8674.76|8554.76|8677.07|8557.07|8677.07|8557.07|8674.55|8554.55|10
1654476040000|2022-06-06 00:40:40|8677.16|8557.16|8678.66|8558.66|8678.66|8558.66|8677.16|8557.16|9
1654476050000|2022-06-06 00:40:50|8678.78|8558.78|8678.5|8558.5|8678.78|8558.78|8678.49|8558.49|8
1654476060000|2022-06-06 00:41:00|8678.55|8558.55|8678.93|8558.93|8679.03|8559.03|8678.16|8558.16|10
1654476070000|2022-06-06 00:41:10|8679.34|8559.34|8679.9|8559.9|8680.18|8560.18|8679.34|8559.34|8
1654476080000|2022-06-06 00:41:20|8679.91|8559.91|8679.86|8559.86|8679.95|8559.95|8679.62|8559.62|9
1654476090000|2022-06-06 00:41:30|8679.89|8559.89|8681.44|8561.44|8681.44|8561.44|8679.84|8559.84|9
1654476100000|2022-06-06 00:41:40|8681.19|8561.19|8681.71|8561.71|8681.77|8561.77|8681.19|8561.19|9
1654476110000|2022-06-06 00:41:50|8681.7|8561.7|8681.84|8561.84|8681.84|8561.84|8681.7|8561.7|6
1654476120000|2022-06-06 00:42:00|8681.82|8561.82|8681.99|8561.99|8682.1|8562.1|8681.74|8561.74|9
1654476130000|2022-06-06 00:42:10|8682.19|8562.19|8682.48|8562.48|8682.48|8562.48|8681.94|8561.94|9
1654476140000|2022-06-06 00:42:20|8682.54|8562.54|8682.44|8562.44|8682.54|8562.54|8682.32|8562.32|7
1654476150000|2022-06-06 00:42:30|8682.46|8562.46|8683.03|8563.03|8683.03|8563.03|8682.46|8562.46|8
1654476160000|2022-06-06 00:42:40|8682.98|8562.98|8683.89|8563.89|8683.89|8563.89|8682.98|8562.98|9
1654476170000|2022-06-06 00:42:50|8683.9|8563.9|8684.93|8564.93|8684.93|8564.93|8683.9|8563.9|10
1654476180000|2022-06-06 00:43:00|8684.92|8564.92|8684.18|8564.18|8684.92|8564.92|8684.18|8564.18|7
1654476190000|2022-06-06 00:43:10|8683.96|8563.96|8684.72|8564.72|8684.72|8564.72|8683.69|8563.69|10
1654476200000|2022-06-06 00:43:20|8684.64|8564.64|8684.86|8564.86|8685.03|8565.03|8684.64|8564.64|9
1654476210000|2022-06-06 00:43:30|8684.79|8564.79|8685.25|8565.25|8685.25|8565.25|8684.66|8564.66|7
1654476220000|2022-06-06 00:43:40|8685.23|8565.23|8685.2|8565.2|8685.26|8565.26|8685.07|8565.07|9
1654476230000|2022-06-06 00:43:50|8685.11|8565.11|8684.5|8564.5|8685.22|8565.22|8684.48|8564.48|8
1654476240000|2022-06-06 00:44:00|8684.42|8564.42|8684.37|8564.37|8684.42|8564.42|8684.19|8564.19|7
1654476250000|2022-06-06 00:44:10|8684.22|8564.22|8683.82|8563.82|8684.29|8564.29|8683.82|8563.82|7
1654476260000|2022-06-06 00:44:20|8683.76|8563.76|8683.25|8563.25|8683.78|8563.78|8683.2|8563.2|9
1654476270000|2022-06-06 00:44:30|8683.33|8563.33|8683.8|8563.8|8683.8|8563.8|8683.3|8563.3|10
1654476280000|2022-06-06 00:44:40|8683.89|8563.89|8684.91|8564.91|8684.91|8564.91|8683.89|8563.89|10
1654476290000|2022-06-06 00:44:50|8684.88|8564.88|8686|8566|8686|8566|8684.28|8564.28|10
1654476300000|2022-06-06 00:45:00|8685.95|8565.95|8687.95|8567.95|8688.02|8568.02|8685.95|8565.95|10
1654476310000|2022-06-06 00:45:10|8687.79|8567.79|8686.61|8566.61|8687.79|8567.79|8686.61|8566.61|10
1654476320000|2022-06-06 00:45:20|8686.42|8566.42|8684.52|8564.52|8686.42|8566.42|8684.52|8564.52|10
1654476330000|2022-06-06 00:45:30|8684.51|8564.51|8682.82|8562.82|8684.51|8564.51|8682.82|8562.82|9
1654476340000|2022-06-06 00:45:40|8682.43|8562.43|8682.41|8562.41|8682.64|8562.64|8682.18|8562.18|9
1654476350000|2022-06-06 00:45:50|8682.38|8562.38|8683.04|8563.04|8683.04|8563.04|8682.38|8562.38|10
1654476360000|2022-06-06 00:46:00|8682.99|8562.99|8680.8|8560.8|8682.99|8562.99|8680.8|8560.8|10
1654476370000|2022-06-06 00:46:10|8680.82|8560.82|8680.21|8560.21|8680.82|8560.82|8680.15|8560.15|9
1654476380000|2022-06-06 00:46:20|8680.08|8560.08|8679.53|8559.53|8680.08|8560.08|8679.53|8559.53|7
1654476390000|2022-06-06 00:46:30|8679.55|8559.55|8679.28|8559.28|8679.65|8559.65|8679.28|8559.28|9
1654476400000|2022-06-06 00:46:40|8679.26|8559.26|8680.46|8560.46|8680.46|8560.46|8679.26|8559.26|9
1654476410000|2022-06-06 00:46:50|8680.42|8560.42|8680.93|8560.93|8680.93|8560.93|8680.41|8560.41|9
1654476420000|2022-06-06 00:47:00|8681.38|8561.38|8682.4|8562.4|8682.4|8562.4|8681.38|8561.38|9
1654476430000|2022-06-06 00:47:10|8682.58|8562.58|8682.38|8562.38|8682.78|8562.78|8682.38|8562.38|10
1654476440000|2022-06-06 00:47:20|8682.25|8562.25|8681.71|8561.71|8682.51|8562.51|8681.63|8561.63|8
1654476450000|2022-06-06 00:47:30|8681.55|8561.55|8683.18|8563.18|8683.18|8563.18|8681.45|8561.45|10
1654476460000|2022-06-06 00:47:40|8682.82|8562.82|8684.1|8564.1|8684.1|8564.1|8682.82|8562.82|8
1654476470000|2022-06-06 00:47:50|8684.04|8564.04|8684.96|8564.96|8684.99|8564.99|8684.04|8564.04|10
1654476480000|2022-06-06 00:48:00|8685.41|8565.41|8690.51|8570.51|8690.51|8570.51|8685.41|8565.41|10
1654476490000|2022-06-06 00:48:10|8690.66|8570.66|8694.81|8574.81|8694.81|8574.81|8690.66|8570.66|10
1654476500000|2022-06-06 00:48:20|8695.01|8575.01|8701.65|8581.65|8702.07|8582.07|8695.01|8575.01|10
1654476510000|2022-06-06 00:48:30|8702.16|8582.16|8705.8|8585.8|8706.28|8586.28|8701.77|8581.77|10
1654476520000|2022-06-06 00:48:40|8705.65|8585.65|8709.95|8589.95|8709.95|8589.95|8705.65|8585.65|10
1654476530000|2022-06-06 00:48:50|8710.63|8590.63|8726.26|8606.26|8727.25|8607.25|8710.63|8590.63|10
1654476540000|2022-06-06 00:49:00|8727.84|8607.84|8730.95|8610.95|8730.95|8610.95|8725.22|8605.22|10
1654476550000|2022-06-06 00:49:10|8732.15|8612.15|8747.6|8627.6|8747.6|8627.6|8732.15|8612.15|10
1654476560000|2022-06-06 00:49:20|8752.22|8632.22|8750.1|8630.1|8752.22|8632.22|8749.63|8629.63|10
1654476570000|2022-06-06 00:49:30|8749.17|8629.17|8747.97|8627.97|8749.17|8629.17|8747.97|8627.97|10
1654476580000|2022-06-06 00:49:40|8747.9|8627.9|8751.08|8631.08|8751.08|8631.08|8747.36|8627.36|10
1654476590000|2022-06-06 00:49:50|8751.03|8631.03|8751.15|8631.15|8752.35|8632.35|8751.03|8631.03|10
1654476600000|2022-06-06 00:50:00|8750.5|8630.5|8751.36|8631.36|8751.36|8631.36|8749.13|8629.13|10
1654476610000|2022-06-06 00:50:10|8751.53|8631.53|8765.29|8645.29|8765.29|8645.29|8751.53|8631.53|10
1654476620000|2022-06-06 00:50:20|8764.96|8644.96|8765.38|8645.38|8767.01|8647.01|8764.96|8644.96|9
1654476630000|2022-06-06 00:50:30|8765.6|8645.6|8762.19|8642.19|8765.6|8645.6|8761.8|8641.8|10
1654476640000|2022-06-06 00:50:40|8761.29|8641.29|8759.89|8639.89|8761.29|8641.29|8759.7|8639.7|10
1654476650000|2022-06-06 00:50:50|8759.9|8639.9|8763.61|8643.61|8763.61|8643.61|8759.67|8639.67|10
1654476660000|2022-06-06 00:51:00|8764.94|8644.94|8765.03|8645.03|8766.29|8646.29|8764.84|8644.84|10
1654476670000|2022-06-06 00:51:10|8764.67|8644.67|8761.42|8641.42|8764.67|8644.67|8761.42|8641.42|10
1654476680000|2022-06-06 00:51:20|8761.83|8641.83|8760.21|8640.21|8761.83|8641.83|8760.21|8640.21|10
1654476690000|2022-06-06 00:51:30|8759.27|8639.27|8756.04|8636.04|8759.27|8639.27|8756.04|8636.04|10
1654476700000|2022-06-06 00:51:40|8755.5|8635.5|8755.03|8635.03|8755.86|8635.86|8755.03|8635.03|10
1654476710000|2022-06-06 00:51:50|8755.12|8635.12|8755.44|8635.44|8755.61|8635.61|8754.53|8634.53|8
1654476720000|2022-06-06 00:52:00|8755.21|8635.21|8755.44|8635.44|8756.14|8636.14|8754.72|8634.72|10
1654476730000|2022-06-06 00:52:10|8755.4|8635.4|8754.44|8634.44|8755.62|8635.62|8754.44|8634.44|9
1654476740000|2022-06-06 00:52:20|8754.55|8634.55|8752.9|8632.9|8754.55|8634.55|8752.9|8632.9|9
1654476750000|2022-06-06 00:52:30|8753.03|8633.03|8753.08|8633.08|8753.16|8633.16|8752.32|8632.32|10
1654476760000|2022-06-06 00:52:40|8752.97|8632.97|8753.31|8633.31|8753.32|8633.32|8752.87|8632.87|10
1654476770000|2022-06-06 00:52:50|8753.27|8633.27|8753.81|8633.81|8753.95|8633.95|8753.27|8633.27|10
1654476780000|2022-06-06 00:53:00|8753.77|8633.77|8752.76|8632.76|8753.77|8633.77|8752.76|8632.76|9
1654476790000|2022-06-06 00:53:10|8752.28|8632.28|8746.82|8626.82|8752.28|8632.28|8746.82|8626.82|9
1654476800000|2022-06-06 00:53:20|8747.03|8627.03|8745.66|8625.66|8747.03|8627.03|8745.66|8625.66|10
1654476810000|2022-06-06 00:53:30|8745.49|8625.49|8746.37|8626.37|8746.37|8626.37|8745.29|8625.29|10
1654476820000|2022-06-06 00:53:40|8746.24|8626.24|8746.58|8626.58|8746.58|8626.58|8745.78|8625.78|10
1654476830000|2022-06-06 00:53:50|8746.49|8626.49|8747.59|8627.59|8747.71|8627.71|8746.29|8626.29|10
1654476840000|2022-06-06 00:54:00|8747.5|8627.5|8746.97|8626.97|8747.99|8627.99|8746.94|8626.94|10
1654476850000|2022-06-06 00:54:10|8746.66|8626.66|8746.82|8626.82|8747.25|8627.25|8746.66|8626.66|9
1654476860000|2022-06-06 00:54:20|8746.78|8626.78|8746.95|8626.95|8746.95|8626.95|8746.3|8626.3|10
1654476870000|2022-06-06 00:54:30|8746.25|8626.25|8746.16|8626.16|8747.02|8627.02|8746|8626|10
1654476880000|2022-06-06 00:54:40|8746.96|8626.96|8748.8|8628.8|8748.92|8628.92|8746.96|8626.96|10
1654476890000|2022-06-06 00:54:50|8748.78|8628.78|8752.93|8632.93|8752.93|8632.93|8748.78|8628.78|10
1654476900000|2022-06-06 00:55:00|8752.5|8632.5|8754.18|8634.18|8754.47|8634.47|8752.5|8632.5|10
1654476910000|2022-06-06 00:55:10|8754.41|8634.41|8754.95|8634.95|8755.02|8635.02|8754.41|8634.41|10
1654476920000|2022-06-06 00:55:20|8754.9|8634.9|8754.24|8634.24|8754.9|8634.9|8754.05|8634.05|10
1654476930000|2022-06-06 00:55:30|8754.32|8634.32|8753.72|8633.72|8754.32|8634.32|8753.57|8633.57|10
1654476940000|2022-06-06 00:55:40|8753.8|8633.8|8753.91|8633.91|8753.91|8633.91|8753.58|8633.58|10
1654476950000|2022-06-06 00:55:50|8754.18|8634.18|8755.91|8635.91|8755.91|8635.91|8753.9|8633.9|9
1654476960000|2022-06-06 00:56:00|8756.09|8636.09|8755.85|8635.85|8756.09|8636.09|8755.29|8635.29|10
1654476970000|2022-06-06 00:56:10|8755.68|8635.68|8754.78|8634.78|8755.68|8635.68|8754.76|8634.76|10
1654476980000|2022-06-06 00:56:20|8755.12|8635.12|8754.58|8634.58|8755.12|8635.12|8754.35|8634.35|9
1654476990000|2022-06-06 00:56:30|8754.26|8634.26|8753.94|8633.94|8754.26|8634.26|8753.71|8633.71|10
1654477000000|2022-06-06 00:56:40|8753.16|8633.16|8750.38|8630.38|8753.16|8633.16|8749.93|8629.93|10
1654477010000|2022-06-06 00:56:50|8750.37|8630.37|8749.21|8629.21|8750.4|8630.4|8749.08|8629.08|10
1654477020000|2022-06-06 00:57:00|8748.96|8628.96|8747.91|8627.91|8748.96|8628.96|8747.69|8627.69|10
1654477030000|2022-06-06 00:57:10|8747.29|8627.29|8747.29|8627.29|8747.75|8627.75|8747.11|8627.11|10
1654477040000|2022-06-06 00:57:20|8747.22|8627.22|8744.24|8624.24|8747.34|8627.34|8744.24|8624.24|10
1654477050000|2022-06-06 00:57:30|8744.22|8624.22|8743.34|8623.34|8744.22|8624.22|8743.34|8623.34|9
1654477060000|2022-06-06 00:57:40|8743.38|8623.38|8743.41|8623.41|8743.71|8623.71|8743.25|8623.25|9
1654477070000|2022-06-06 00:57:50|8743.71|8623.71|8743.57|8623.57|8743.71|8623.71|8742.92|8622.92|9
1654477080000|2022-06-06 00:58:00|8743.92|8623.92|8745.49|8625.49|8745.49|8625.49|8743.92|8623.92|10
1654477090000|2022-06-06 00:58:10|8745.55|8625.55|8744.41|8624.41|8745.55|8625.55|8744.13|8624.13|10
1654477100000|2022-06-06 00:58:20|8744.42|8624.42|8745.25|8625.25|8745.25|8625.25|8743.93|8623.93|10
1654477110000|2022-06-06 00:58:30|8745.96|8625.96|8747.46|8627.46|8747.46|8627.46|8745.48|8625.48|10
1654477120000|2022-06-06 00:58:40|8747.64|8627.64|8748.26|8628.26|8748.59|8628.59|8747.64|8627.64|10
1654477130000|2022-06-06 00:58:50|8748.31|8628.31|8749.67|8629.67|8749.67|8629.67|8748.31|8628.31|10
1654477140000|2022-06-06 00:59:00|8749.66|8629.66|8750.32|8630.32|8750.36|8630.36|8749.66|8629.66|9
1654477150000|2022-06-06 00:59:10|8750.6|8630.6|8750.96|8630.96|8750.98|8630.98|8750.51|8630.51|10
1654477160000|2022-06-06 00:59:20|8751.24|8631.24|8751.53|8631.53|8751.53|8631.53|8750.72|8630.72|10
1654477170000|2022-06-06 00:59:30|8751.71|8631.71|8751.71|8631.71|8751.82|8631.82|8751.41|8631.41|10
1654477180000|2022-06-06 00:59:40|8751.59|8631.59|8752.09|8632.09|8752.1|8632.1|8751.59|8631.59|9
1654477190000|2022-06-06 00:59:50|8752.25|8632.25|8753.85|8633.85|8754.07|8634.07|8752.25|8632.25|10
1654477200000|2022-06-06 01:00:00|8754.04|8634.04|8755.41|8635.41|8755.41|8635.41|8753.95|8633.95|10
1654477210000|2022-06-06 01:00:10|8755.55|8635.55|8758.55|8638.55|8758.55|8638.55|8755.55|8635.55|10
1654477220000|2022-06-06 01:00:20|8758.66|8638.66|8757.43|8637.43|8759.18|8639.18|8757.43|8637.43|10
1654477230000|2022-06-06 01:00:30|8757.83|8637.83|8757.93|8637.93|8758.18|8638.18|8757.77|8637.77|10
1654477240000|2022-06-06 01:00:40|8758.1|8638.1|8758.5|8638.5|8758.51|8638.51|8757.72|8637.72|9
1654477250000|2022-06-06 01:00:50|8758.53|8638.53|8759.02|8639.02|8759.03|8639.03|8758.37|8638.37|10
1654477260000|2022-06-06 01:01:00|8759.24|8639.24|8758.84|8638.84|8759.44|8639.44|8758.83|8638.83|10
1654477270000|2022-06-06 01:01:10|8758.78|8638.78|8758.93|8638.93|8759.02|8639.02|8758.69|8638.69|10
1654477280000|2022-06-06 01:01:20|8759.17|8639.17|8759.89|8639.89|8759.89|8639.89|8759.02|8639.02|10
1654477290000|2022-06-06 01:01:30|8760.81|8640.81|8764.47|8644.47|8764.52|8644.52|8760.81|8640.81|10
1654477300000|2022-06-06 01:01:40|8764.55|8644.55|8766.33|8646.33|8766.69|8646.69|8764.55|8644.55|10
1654477310000|2022-06-06 01:01:50|8767.39|8647.39|8768.03|8648.03|8768.45|8648.45|8767.39|8647.39|10
1654477320000|2022-06-06 01:02:00|8768.09|8648.09|8767.91|8647.91|8768.09|8648.09|8767.51|8647.51|10
1654477330000|2022-06-06 01:02:10|8767.52|8647.52|8767.09|8647.09|8768.6|8648.6|8766.96|8646.96|10
1654477340000|2022-06-06 01:02:20|8766.89|8646.89|8766.49|8646.49|8767.26|8647.26|8766.43|8646.43|10
1654477350000|2022-06-06 01:02:30|8766.64|8646.64|8766.01|8646.01|8767.17|8647.17|8766.01|8646.01|10
1654477360000|2022-06-06 01:02:40|8766.21|8646.21|8765.68|8645.68|8766.36|8646.36|8765.28|8645.28|10
1654477370000|2022-06-06 01:02:50|8766.06|8646.06|8765.78|8645.78|8766.19|8646.19|8765.57|8645.57|10
1654477380000|2022-06-06 01:03:00|8765.84|8645.84|8764.53|8644.53|8766.05|8646.05|8764.53|8644.53|9
1654477390000|2022-06-06 01:03:10|8764.76|8644.76|8765.37|8645.37|8765.6|8645.6|8764.76|8644.76|10
1654477400000|2022-06-06 01:03:20|8765.5|8645.5|8765.12|8645.12|8765.91|8645.91|8765.12|8645.12|10
1654477410000|2022-06-06 01:03:30|8765.53|8645.53|8766.31|8646.31|8766.49|8646.49|8765.26|8645.26|10
1654477420000|2022-06-06 01:03:40|8766.33|8646.33|8766.85|8646.85|8767.04|8647.04|8766.12|8646.12|10
1654477430000|2022-06-06 01:03:50|8766.91|8646.91|8766.62|8646.62|8766.94|8646.94|8766.41|8646.41|10
1654477440000|2022-06-06 01:04:00|8766.77|8646.77|8766.36|8646.36|8767.01|8647.01|8766.21|8646.21|10
1654477450000|2022-06-06 01:04:10|8766.07|8646.07|8765.72|8645.72|8766.14|8646.14|8765.72|8645.72|10
1654477460000|2022-06-06 01:04:20|8765.81|8645.81|8767.56|8647.56|8767.56|8647.56|8765.81|8645.81|8
1654477470000|2022-06-06 01:04:30|8767.72|8647.72|8769.31|8649.31|8769.31|8649.31|8767.72|8647.72|10
1654477480000|2022-06-06 01:04:40|8769.68|8649.68|8769.96|8649.96|8769.96|8649.96|8769.68|8649.68|10
1654477490000|2022-06-06 01:04:50|8770.03|8650.03|8770.66|8650.66|8770.72|8650.72|8770.03|8650.03|10
1654477500000|2022-06-06 01:05:00|8770.81|8650.81|8777.33|8657.33|8777.33|8657.33|8770.81|8650.81|10
1654477510000|2022-06-06 01:05:10|8776.24|8656.24|8778.12|8658.12|8778.12|8658.12|8776.24|8656.24|10
1654477520000|2022-06-06 01:05:20|8777.46|8657.46|8777.64|8657.64|8778.13|8658.13|8777.29|8657.29|10
1654477530000|2022-06-06 01:05:30|8777.52|8657.52|8777.96|8657.96|8778.46|8658.46|8777.52|8657.52|9
1654477540000|2022-06-06 01:05:40|8778.8|8658.8|8782.7|8662.7|8782.7|8662.7|8778.8|8658.8|10
1654477550000|2022-06-06 01:05:50|8781.29|8661.29|8782.33|8662.33|8782.94|8662.94|8781.29|8661.29|10
1654477560000|2022-06-06 01:06:00|8782.18|8662.18|8782.65|8662.65|8783.14|8663.14|8781.33|8661.33|10
1654477570000|2022-06-06 01:06:10|8782.92|8662.92|8779.76|8659.76|8782.92|8662.92|8779.74|8659.74|10
1654477580000|2022-06-06 01:06:20|8779.77|8659.77|8779.53|8659.53|8779.94|8659.94|8779.33|8659.33|10
1654477590000|2022-06-06 01:06:30|8779.61|8659.61|8777.94|8657.94|8779.61|8659.61|8777.94|8657.94|10
1654477600000|2022-06-06 01:06:40|8778.2|8658.2|8777.79|8657.79|8778.48|8658.48|8777.79|8657.79|9
1654477610000|2022-06-06 01:06:50|8778.09|8658.09|8777.9|8657.9|8778.09|8658.09|8777.84|8657.84|10
1654477620000|2022-06-06 01:07:00|8777.85|8657.85|8776.48|8656.48|8777.9|8657.9|8776.48|8656.48|9
1654477630000|2022-06-06 01:07:10|8776.68|8656.68|8776.51|8656.51|8776.68|8656.68|8776.02|8656.02|9
1654477640000|2022-06-06 01:07:20|8776.6|8656.6|8778.12|8658.12|8778.12|8658.12|8776.6|8656.6|10
1654477650000|2022-06-06 01:07:30|8777.87|8657.87|8778.83|8658.83|8778.83|8658.83|8777.87|8657.87|9
1654477660000|2022-06-06 01:07:40|8779.37|8659.37|8786.58|8666.58|8786.58|8666.58|8779.37|8659.37|10
1654477670000|2022-06-06 01:07:50|8786.9|8666.9|8789.04|8669.04|8789.12|8669.12|8786.81|8666.81|10
1654477680000|2022-06-06 01:08:00|8789.18|8669.18|8789.14|8669.14|8789.48|8669.48|8788.88|8668.88|10
1654477690000|2022-06-06 01:08:10|8788.81|8668.81|8788.3|8668.3|8789.76|8669.76|8788.3|8668.3|10
1654477700000|2022-06-06 01:08:20|8788.89|8668.89|8788.99|8668.99|8789.35|8669.35|8788.56|8668.56|10
1654477710000|2022-06-06 01:08:30|8789.65|8669.65|8789.42|8669.42|8789.95|8669.95|8789.01|8669.01|10
1654477720000|2022-06-06 01:08:40|8788.97|8668.97|8787.13|8667.13|8788.97|8668.97|8787.13|8667.13|10
1654477730000|2022-06-06 01:08:50|8787.18|8667.18|8786.31|8666.31|8787.23|8667.23|8785.83|8665.83|10
1654477740000|2022-06-06 01:09:00|8786.17|8666.17|8783.65|8663.65|8786.17|8666.17|8783.65|8663.65|10
1654477750000|2022-06-06 01:09:10|8783.3|8663.3|8782.54|8662.54|8783.3|8663.3|8781.93|8661.93|10
1654477760000|2022-06-06 01:09:20|8782.61|8662.61|8780.44|8660.44|8782.61|8662.61|8780.39|8660.39|10
1654477770000|2022-06-06 01:09:30|8780.37|8660.37|8780.55|8660.55|8780.67|8660.67|8779.72|8659.72|9
1654477780000|2022-06-06 01:09:40|8780.71|8660.71|8780.45|8660.45|8780.72|8660.72|8780.36|8660.36|10
1654477790000|2022-06-06 01:09:50|8780.65|8660.65|8780.49|8660.49|8780.73|8660.73|8780.37|8660.37|10
1654477800000|2022-06-06 01:10:00|8780.5|8660.5|8781.83|8661.83|8781.83|8661.83|8780.5|8660.5|10
1654477810000|2022-06-06 01:10:10|8781.99|8661.99|8782.25|8662.25|8782.33|8662.33|8781.59|8661.59|10
1654477820000|2022-06-06 01:10:20|8782.31|8662.31|8781.38|8661.38|8782.5|8662.5|8781.38|8661.38|10
1654477830000|2022-06-06 01:10:30|8781.68|8661.68|8780.43|8660.43|8781.68|8661.68|8780.16|8660.16|9
1654477840000|2022-06-06 01:10:40|8780.1|8660.1|8781.4|8661.4|8781.55|8661.55|8780.1|8660.1|10
1654477850000|2022-06-06 01:10:50|8781.44|8661.44|8781.28|8661.28|8781.9|8661.9|8781.24|8661.24|10
1654477860000|2022-06-06 01:11:00|8781.62|8661.62|8781.54|8661.54|8782.38|8662.38|8781.54|8661.54|10
1654477870000|2022-06-06 01:11:10|8782.01|8662.01|8782.35|8662.35|8782.8|8662.8|8781.63|8661.63|9
1654477880000|2022-06-06 01:11:20|8783.38|8663.38|8784.63|8664.63|8784.63|8664.63|8782.79|8662.79|10
1654477890000|2022-06-06 01:11:30|8784.95|8664.95|8784.88|8664.88|8784.95|8664.95|8784.27|8664.27|10
1654477900000|2022-06-06 01:11:40|8784.63|8664.63|8785.13|8665.13|8785.65|8665.65|8784.63|8664.63|10
1654477910000|2022-06-06 01:11:50|8785.27|8665.27|8785.34|8665.34|8785.92|8665.92|8785.22|8665.22|9
1654477920000|2022-06-06 01:12:00|8785.4|8665.4|8786.55|8666.55|8786.55|8666.55|8785.4|8665.4|9
1654477930000|2022-06-06 01:12:10|8786.13|8666.13|8786|8666|8786.32|8666.32|8786|8666|9
1654477940000|2022-06-06 01:12:20|8785.99|8665.99|8786.07|8666.07|8786.35|8666.35|8785.22|8665.22|10
1654477950000|2022-06-06 01:12:30|8785.64|8665.64|8786.47|8666.47|8786.59|8666.59|8785.45|8665.45|9
1654477960000|2022-06-06 01:12:40|8786.08|8666.08|8785.11|8665.11|8786.48|8666.48|8785.11|8665.11|10
1654477970000|2022-06-06 01:12:50|8784.89|8664.89|8785.48|8665.48|8785.48|8665.48|8784.72|8664.72|10
1654477980000|2022-06-06 01:13:00|8785.01|8665.01|8784.6|8664.6|8785.16|8665.16|8784.39|8664.39|10
1654477990000|2022-06-06 01:13:10|8784.5|8664.5|8784.29|8664.29|8784.5|8664.5|8784.06|8664.06|10
1654478000000|2022-06-06 01:13:20|8784.06|8664.06|8783.08|8663.08|8784.22|8664.22|8783.04|8663.04|10
1654478010000|2022-06-06 01:13:30|8783.21|8663.21|8783.06|8663.06|8783.4|8663.4|8783.06|8663.06|10
1654478020000|2022-06-06 01:13:40|8782.76|8662.76|8782.98|8662.98|8782.98|8662.98|8782.41|8662.41|9
1654478030000|2022-06-06 01:13:50|8782.8|8662.8|8783.47|8663.47|8783.47|8663.47|8782.72|8662.72|9
1654478040000|2022-06-06 01:14:00|8783.75|8663.75|8783.4|8663.4|8783.95|8663.95|8783.4|8663.4|10
1654478050000|2022-06-06 01:14:10|8783.46|8663.46|8785.53|8665.53|8785.53|8665.53|8783.46|8663.46|10
1654478060000|2022-06-06 01:14:20|8785.33|8665.33|8785.22|8665.22|8785.94|8665.94|8785.22|8665.22|10
1654478070000|2022-06-06 01:14:30|8785.53|8665.53|8785.94|8665.94|8785.94|8665.94|8785.44|8665.44|10
1654478080000|2022-06-06 01:14:40|8786.15|8666.15|8786.85|8666.85|8786.99|8666.99|8785.86|8665.86|10
1654478090000|2022-06-06 01:14:50|8787.29|8667.29|8788.19|8668.19|8788.26|8668.26|8787.29|8667.29|10
1654478100000|2022-06-06 01:15:00|8787.69|8667.69|8789.97|8669.97|8789.97|8669.97|8787.55|8667.55|10
1654478110000|2022-06-06 01:15:10|8790.38|8670.38|8793.4|8673.4|8793.4|8673.4|8790.38|8670.38|10
1654478120000|2022-06-06 01:15:20|8793.38|8673.38|8795.52|8675.52|8795.52|8675.52|8793.38|8673.38|10
1654478130000|2022-06-06 01:15:30|8795.7|8675.7|8796.86|8676.86|8796.86|8676.86|8795.61|8675.61|10
1654478140000|2022-06-06 01:15:40|8796.85|8676.85|8797.33|8677.33|8797.59|8677.59|8796.82|8676.82|9
1654478150000|2022-06-06 01:15:50|8797.16|8677.16|8796.23|8676.23|8797.73|8677.73|8796.23|8676.23|10
1654478160000|2022-06-06 01:16:00|8796.34|8676.34|8794.56|8674.56|8796.46|8676.46|8794.56|8674.56|10
1654478170000|2022-06-06 01:16:10|8793.31|8673.31|8795.37|8675.37|8795.37|8675.37|8793.3|8673.3|10
1654478180000|2022-06-06 01:16:20|8795.11|8675.11|8796.04|8676.04|8796.5|8676.5|8795.11|8675.11|9
1654478190000|2022-06-06 01:16:30|8796.12|8676.12|8796.3|8676.3|8796.9|8676.9|8796.12|8676.12|10
1654478200000|2022-06-06 01:16:40|8796.76|8676.76|8797.44|8677.44|8797.44|8677.44|8796.44|8676.44|9
1654478210000|2022-06-06 01:16:50|8797.43|8677.43|8800.96|8680.96|8800.96|8680.96|8797.2|8677.2|10
1654478220000|2022-06-06 01:17:00|8801.52|8681.52|8806.37|8686.37|8806.37|8686.37|8801.15|8681.15|10
1654478230000|2022-06-06 01:17:10|8806.53|8686.53|8807.65|8687.65|8808.23|8688.23|8806.52|8686.52|10
1654478240000|2022-06-06 01:17:20|8807.42|8687.42|8809.48|8689.48|8809.48|8689.48|8807.42|8687.42|10
1654478250000|2022-06-06 01:17:30|8809.93|8689.93|8809.02|8689.02|8809.93|8689.93|8808.68|8688.68|10
1654478260000|2022-06-06 01:17:40|8809.18|8689.18|8807.82|8687.82|8809.52|8689.52|8807.82|8687.82|10
1654478270000|2022-06-06 01:17:50|8807.7|8687.7|8806.01|8686.01|8807.75|8687.75|8806.01|8686.01|10
1654478280000|2022-06-06 01:18:00|8806.11|8686.11|8803.96|8683.96|8806.11|8686.11|8803.96|8683.96|10
1654478290000|2022-06-06 01:18:10|8803.73|8683.73|8799.65|8679.65|8803.73|8683.73|8799.65|8679.65|10
1654478300000|2022-06-06 01:18:20|8799.52|8679.52|8798.73|8678.73|8799.74|8679.74|8798.7|8678.7|10
1654478310000|2022-06-06 01:18:30|8799.05|8679.05|8798.07|8678.07|8799.05|8679.05|8797.7|8677.7|10
1654478320000|2022-06-06 01:18:40|8797.87|8677.87|8796.34|8676.34|8798.09|8678.09|8796.34|8676.34|10
1654478330000|2022-06-06 01:18:50|8795.84|8675.84|8799.51|8679.51|8799.51|8679.51|8795.29|8675.29|10
1654478340000|2022-06-06 01:19:00|8798.76|8678.76|8799.48|8679.48|8800.31|8680.31|8798.76|8678.76|10
1654478350000|2022-06-06 01:19:10|8800.49|8680.49|8803.69|8683.69|8803.69|8683.69|8800.49|8680.49|9
1654478360000|2022-06-06 01:19:20|8804.52|8684.52|8805.31|8685.31|8805.33|8685.33|8803.32|8683.32|10
1654478370000|2022-06-06 01:19:30|8805.24|8685.24|8805.34|8685.34|8806.3|8686.3|8805.24|8685.24|10
1654478380000|2022-06-06 01:19:40|8805.78|8685.78|8805.93|8685.93|8806.29|8686.29|8805.78|8685.78|9
1654478390000|2022-06-06 01:19:50|8805.42|8685.42|8805.48|8685.48|8806.19|8686.19|8804.46|8684.46|10
1654478400000|2022-06-06 01:20:00|8804.75|8684.75|8803.2|8683.2|8805.9|8685.9|8803.2|8683.2|10
1654478410000|2022-06-06 01:20:10|8803.03|8683.03|8802.09|8682.09|8803.28|8683.28|8801.76|8681.76|10
1654478420000|2022-06-06 01:20:20|8802.06|8682.06|8800.3|8680.3|8802.06|8682.06|8800.29|8680.29|10
1654478430000|2022-06-06 01:20:30|8800.33|8680.33|8799.51|8679.51|8800.33|8680.33|8799.51|8679.51|9
1654478440000|2022-06-06 01:20:40|8799.46|8679.46|8798.53|8678.53|8799.48|8679.48|8798.49|8678.49|10
1654478450000|2022-06-06 01:20:50|8798.61|8678.61|8798.11|8678.11|8798.61|8678.61|8798.04|8678.04|10
1654478460000|2022-06-06 01:21:00|8798.26|8678.26|8796.01|8676.01|8798.26|8678.26|8796.01|8676.01|10
1654478470000|2022-06-06 01:21:10|8795.72|8675.72|8795.98|8675.98|8795.98|8675.98|8795.29|8675.29|8
1654478480000|2022-06-06 01:21:20|8796.3|8676.3|8799.43|8679.43|8799.43|8679.43|8796.18|8676.18|10
1654478490000|2022-06-06 01:21:30|8799.34|8679.34|8799.55|8679.55|8800.09|8680.09|8799.34|8679.34|10
1654478500000|2022-06-06 01:21:40|8799.18|8679.18|8799.69|8679.69|8800.11|8680.11|8799.18|8679.18|10
1654478510000|2022-06-06 01:21:50|8799.7|8679.7|8803.2|8683.2|8803.2|8683.2|8799.7|8679.7|10
1654478520000|2022-06-06 01:22:00|8803.12|8683.12|8807.09|8687.09|8807.27|8687.27|8803.12|8683.12|10
1654478530000|2022-06-06 01:22:10|8807.22|8687.22|8808.11|8688.11|8808.53|8688.53|8807.22|8687.22|9
1654478540000|2022-06-06 01:22:20|8807.29|8687.29|8808.31|8688.31|8808.71|8688.71|8807.29|8687.29|10
1654478550000|2022-06-06 01:22:30|8808.56|8688.56|8810.21|8690.21|8810.21|8690.21|8807.9|8687.9|10
1654478560000|2022-06-06 01:22:40|8810.25|8690.25|8810.21|8690.21|8810.41|8690.41|8809.57|8689.57|10
1654478570000|2022-06-06 01:22:50|8809.47|8689.47|8809.12|8689.12|8810.23|8690.23|8809.12|8689.12|10
1654478580000|2022-06-06 01:23:00|8808.51|8688.51|8809.14|8689.14|8809.23|8689.23|8807.92|8687.92|10
1654478590000|2022-06-06 01:23:10|8808.74|8688.74|8808.89|8688.89|8809.72|8689.72|8808.23|8688.23|10
1654478600000|2022-06-06 01:23:20|8808.88|8688.88|8812.41|8692.41|8813.08|8693.08|8808.88|8688.88|10
1654478610000|2022-06-06 01:23:30|8813.74|8693.74|8818.33|8698.33|8818.33|8698.33|8813.33|8693.33|10
1654478620000|2022-06-06 01:23:40|8818.6|8698.6|8819.19|8699.19|8820.24|8700.24|8818.6|8698.6|10
1654478630000|2022-06-06 01:23:50|8819.43|8699.43|8819.32|8699.32|8821.58|8701.58|8819.32|8699.32|10
1654478640000|2022-06-06 01:24:00|8819.08|8699.08|8818.27|8698.27|8819.27|8699.27|8818.23|8698.23|10
1654478650000|2022-06-06 01:24:10|8818.26|8698.26|8816.6|8696.6|8818.26|8698.26|8816.27|8696.27|10
1654478660000|2022-06-06 01:24:20|8816.5|8696.5|8815.14|8695.14|8816.98|8696.98|8815.14|8695.14|10
1654478670000|2022-06-06 01:24:30|8814.97|8694.97|8813.11|8693.11|8814.98|8694.98|8813.11|8693.11|10
1654478680000|2022-06-06 01:24:40|8813.31|8693.31|8812.11|8692.11|8813.5|8693.5|8811.93|8691.93|10
1654478690000|2022-06-06 01:24:50|8811.77|8691.77|8812.41|8692.41|8812.41|8692.41|8810.96|8690.96|10
1654478700000|2022-06-06 01:25:00|8812.38|8692.38|8814.13|8694.13|8814.13|8694.13|8811.77|8691.77|10
1654478710000|2022-06-06 01:25:10|8814.01|8694.01|8815.82|8695.82|8815.82|8695.82|8813.96|8693.96|10
1654478720000|2022-06-06 01:25:20|8816.36|8696.36|8818.47|8698.47|8818.47|8698.47|8816.26|8696.26|10
1654478730000|2022-06-06 01:25:30|8820.33|8700.33|8825.37|8705.37|8825.42|8705.42|8820.33|8700.33|10
1654478740000|2022-06-06 01:25:40|8825.27|8705.27|8825.11|8705.11|8825.55|8705.55|8825.11|8705.11|10
1654478750000|2022-06-06 01:25:50|8824.78|8704.78|8827.82|8707.82|8827.82|8707.82|8824.78|8704.78|9
1654478760000|2022-06-06 01:26:00|8828.33|8708.33|8831.79|8711.79|8831.79|8711.79|8827.92|8707.92|10
1654478770000|2022-06-06 01:26:10|8831.69|8711.69|8831.2|8711.2|8831.79|8711.79|8831.2|8711.2|10
1654478780000|2022-06-06 01:26:20|8831.76|8711.76|8832.49|8712.49|8833.24|8713.24|8831.37|8711.37|10
1654478790000|2022-06-06 01:26:30|8832.54|8712.54|8837.63|8717.63|8837.63|8717.63|8832.53|8712.53|10
1654478800000|2022-06-06 01:26:40|8837.7|8717.7|8837.4|8717.4|8838.59|8718.59|8837.26|8717.26|10
1654478810000|2022-06-06 01:26:50|8837.23|8717.23|8835.96|8715.96|8837.46|8717.46|8835.96|8715.96|10
1654478820000|2022-06-06 01:27:00|8835.66|8715.66|8833.96|8713.96|8835.66|8715.66|8833.92|8713.92|9
1654478830000|2022-06-06 01:27:10|8833.35|8713.35|8833.16|8713.16|8833.93|8713.93|8833.16|8713.16|10
1654478840000|2022-06-06 01:27:20|8833.5|8713.5|8838.95|8718.95|8838.95|8718.95|8833.5|8713.5|10
1654478850000|2022-06-06 01:27:30|8839.44|8719.44|8845.67|8725.67|8847.15|8727.15|8839.44|8719.44|10
1654478860000|2022-06-06 01:27:40|8846.14|8726.14|8845.88|8725.88|8846.14|8726.14|8845.04|8725.04|10
1654478870000|2022-06-06 01:27:50|8846.37|8726.37|8851.81|8731.81|8851.81|8731.81|8846.37|8726.37|10
1654478880000|2022-06-06 01:28:00|8852.13|8732.13|8851.89|8731.89|8852.69|8732.69|8851.3|8731.3|10
1654478890000|2022-06-06 01:28:10|8851.23|8731.23|8850.52|8730.52|8851.43|8731.43|8850.3|8730.3|10
1654478900000|2022-06-06 01:28:20|8850.13|8730.13|8847.62|8727.62|8850.13|8730.13|8847.62|8727.62|10
1654478910000|2022-06-06 01:28:30|8847.82|8727.82|8846.96|8726.96|8847.88|8727.88|8846.51|8726.51|10
1654478920000|2022-06-06 01:28:40|8846.64|8726.64|8847.96|8727.96|8848.03|8728.03|8846.58|8726.58|10
1654478930000|2022-06-06 01:28:50|8847.52|8727.52|8848.08|8728.08|8848.09|8728.09|8846.67|8726.67|10
1654478940000|2022-06-06 01:29:00|8847.54|8727.54|8846.63|8726.63|8847.95|8727.95|8845.35|8725.35|10
1654478950000|2022-06-06 01:29:10|8845.39|8725.39|8843.33|8723.33|8846.22|8726.22|8843.33|8723.33|10
1654478960000|2022-06-06 01:29:20|8842.94|8722.94|8842.78|8722.78|8843.34|8723.34|8842.43|8722.43|10
1654478970000|2022-06-06 01:29:30|8842|8722|8841.52|8721.52|8842.45|8722.45|8841.52|8721.52|9
1654478980000|2022-06-06 01:29:40|8841.62|8721.62|8841.27|8721.27|8842.08|8722.08|8841.17|8721.17|10
1654478990000|2022-06-06 01:29:50|8841.1|8721.1|8839.88|8719.88|8841.1|8721.1|8839.67|8719.67|8
1654479000000|2022-06-06 01:30:00|8839.57|8719.57|8838.72|8718.72|8839.57|8719.57|8838.62|8718.62|9
1654479010000|2022-06-06 01:30:10|8839.64|8719.64|8839.98|8719.98|8840.24|8720.24|8839.5|8719.5|10
1654479020000|2022-06-06 01:30:20|8840.09|8720.09|8838.41|8718.41|8840.09|8720.09|8838.41|8718.41|10
1654479030000|2022-06-06 01:30:30|8838.07|8718.07|8835.75|8715.75|8838.07|8718.07|8835.59|8715.59|10
1654479040000|2022-06-06 01:30:40|8835.97|8715.97|8836.31|8716.31|8836.31|8716.31|8835.74|8715.74|9
1654479050000|2022-06-06 01:30:50|8836.23|8716.23|8836.18|8716.18|8837.45|8717.45|8836.05|8716.05|10
1654479060000|2022-06-06 01:31:00|8836.22|8716.22|8834.37|8714.37|8836.22|8716.22|8834.37|8714.37|10
1654479070000|2022-06-06 01:31:10|8833.98|8713.98|8833.48|8713.48|8834.39|8714.39|8833.48|8713.48|9
1654479080000|2022-06-06 01:31:20|8833.31|8713.31|8831.13|8711.13|8833.31|8713.31|8831.13|8711.13|10
1654479090000|2022-06-06 01:31:30|8831.3|8711.3|8831.23|8711.23|8831.3|8711.3|8830.78|8710.78|10
1654479100000|2022-06-06 01:31:40|8831.16|8711.16|8831.2|8711.2|8831.57|8711.57|8830.99|8710.99|10
1654479110000|2022-06-06 01:31:50|8831.33|8711.33|8832.17|8712.17|8832.58|8712.58|8831.33|8711.33|8
1654479120000|2022-06-06 01:32:00|8832.26|8712.26|8832.54|8712.54|8832.65|8712.65|8831.94|8711.94|10
1654479130000|2022-06-06 01:32:10|8832.24|8712.24|8832.47|8712.47|8832.48|8712.48|8831.88|8711.88|10
1654479140000|2022-06-06 01:32:20|8831.77|8711.77|8832.51|8712.51|8832.74|8712.74|8831.77|8711.77|10
1654479150000|2022-06-06 01:32:30|8832.89|8712.89|8833.11|8713.11|8833.11|8713.11|8832.32|8712.32|10
1654479160000|2022-06-06 01:32:40|8833.07|8713.07|8833.26|8713.26|8833.95|8713.95|8833.02|8713.02|10
1654479170000|2022-06-06 01:32:50|8833.23|8713.23|8836.17|8716.17|8836.17|8716.17|8833.23|8713.23|10
1654479180000|2022-06-06 01:33:00|8836.35|8716.35|8836.33|8716.33|8836.48|8716.48|8835.72|8715.72|9
1654479190000|2022-06-06 01:33:10|8836.15|8716.15|8834.72|8714.72|8836.36|8716.36|8834.72|8714.72|10
1654479200000|2022-06-06 01:33:20|8834.58|8714.58|8834.6|8714.6|8835.36|8715.36|8834.58|8714.58|10
1654479210000|2022-06-06 01:33:30|8835.9|8715.9|8835.51|8715.51|8835.95|8715.95|8834.17|8714.17|10
1654479220000|2022-06-06 01:33:40|8835.54|8715.54|8839.8|8719.8|8840.32|8720.32|8835.54|8715.54|10
1654479230000|2022-06-06 01:33:50|8840.24|8720.24|8841.15|8721.15|8841.75|8721.75|8839.65|8719.65|10
1654479240000|2022-06-06 01:34:00|8841.31|8721.31|8841.49|8721.49|8841.82|8721.82|8841.05|8721.05|10
1654479250000|2022-06-06 01:34:10|8841.6|8721.6|8842.32|8722.32|8842.54|8722.54|8841.06|8721.06|10
1654479260000|2022-06-06 01:34:20|8843|8723|8845.34|8725.34|8845.34|8725.34|8843|8723|10
1654479270000|2022-06-06 01:34:30|8845.63|8725.63|8846.53|8726.53|8846.85|8726.85|8844.14|8724.14|10
1654479280000|2022-06-06 01:34:40|8846.29|8726.29|8846.49|8726.49|8847.14|8727.14|8846.29|8726.29|10
1654479290000|2022-06-06 01:34:50|8846.42|8726.42|8846.08|8726.08|8846.42|8726.42|8845.32|8725.32|10
1654479300000|2022-06-06 01:35:00|8845.96|8725.96|8845.68|8725.68|8846.08|8726.08|8845.44|8725.44|10
1654479310000|2022-06-06 01:35:10|8845.59|8725.59|8845.18|8725.18|8845.73|8725.73|8845.18|8725.18|10
1654479320000|2022-06-06 01:35:20|8845.2|8725.2|8845.13|8725.13|8845.56|8725.56|8845.13|8725.13|10
1654479330000|2022-06-06 01:35:30|8845.24|8725.24|8844.73|8724.73|8845.24|8725.24|8844.35|8724.35|10
1654479340000|2022-06-06 01:35:40|8844.48|8724.48|8846.89|8726.89|8846.89|8726.89|8844.48|8724.48|9
1654479350000|2022-06-06 01:35:50|8846.86|8726.86|8847.19|8727.19|8847.74|8727.74|8846.86|8726.86|9
1654479360000|2022-06-06 01:36:00|8847.13|8727.13|8849.44|8729.44|8849.44|8729.44|8847.13|8727.13|10
1654479370000|2022-06-06 01:36:10|8849.35|8729.35|8850.32|8730.32|8850.32|8730.32|8849.35|8729.35|10
1654479380000|2022-06-06 01:36:20|8850.45|8730.45|8851.13|8731.13|8851.22|8731.22|8850.35|8730.35|10
1654479390000|2022-06-06 01:36:30|8851.21|8731.21|8850.94|8730.94|8851.43|8731.43|8850.94|8730.94|10
1654479400000|2022-06-06 01:36:40|8850.87|8730.87|8849.85|8729.85|8850.88|8730.88|8849.71|8729.71|10
1654479410000|2022-06-06 01:36:50|8849.71|8729.71|8848.51|8728.51|8849.71|8729.71|8848.51|8728.51|10
1654479420000|2022-06-06 01:37:00|8848.08|8728.08|8846.89|8726.89|8848.08|8728.08|8846.89|8726.89|10
1654479430000|2022-06-06 01:37:10|8847.45|8727.45|8845.82|8725.82|8847.45|8727.45|8845.82|8725.82|9
1654479440000|2022-06-06 01:37:20|8845.25|8725.25|8844.74|8724.74|8845.25|8725.25|8844.74|8724.74|10
1654479450000|2022-06-06 01:37:30|8844.72|8724.72|8844.97|8724.97|8845.24|8725.24|8844.72|8724.72|8
1654479460000|2022-06-06 01:37:40|8844.89|8724.89|8844.44|8724.44|8844.95|8724.95|8844.44|8724.44|9
1654479470000|2022-06-06 01:37:50|8844.3|8724.3|8842.97|8722.97|8844.3|8724.3|8842.74|8722.74|10
1654479480000|2022-06-06 01:38:00|8843.16|8723.16|8845.69|8725.69|8845.69|8725.69|8843.16|8723.16|10
1654479490000|2022-06-06 01:38:10|8845.86|8725.86|8850.32|8730.32|8850.32|8730.32|8845.86|8725.86|10
1654479500000|2022-06-06 01:38:20|8850.31|8730.31|8850.33|8730.33|8850.87|8730.87|8850.31|8730.31|9
1654479510000|2022-06-06 01:38:30|8850.21|8730.21|8850.31|8730.31|8850.31|8730.31|8850|8730|9
1654479520000|2022-06-06 01:38:40|8850.21|8730.21|8849.92|8729.92|8850.21|8730.21|8849.44|8729.44|9
1654479530000|2022-06-06 01:38:50|8849.98|8729.98|8851.89|8731.89|8851.89|8731.89|8849.77|8729.77|10
1654479540000|2022-06-06 01:39:00|8851.88|8731.88|8853.18|8733.18|8853.18|8733.18|8851.79|8731.79|10
1654479550000|2022-06-06 01:39:10|8853.2|8733.2|8854.8|8734.8|8854.8|8734.8|8853.2|8733.2|10
1654479560000|2022-06-06 01:39:20|8854.84|8734.84|8855.14|8735.14|8855.16|8735.16|8854.49|8734.49|10
1654479570000|2022-06-06 01:39:30|8854.95|8734.95|8852.93|8732.93|8855.45|8735.45|8852.93|8732.93|10
1654479580000|2022-06-06 01:39:40|8852.96|8732.96|8851.96|8731.96|8852.96|8732.96|8851.96|8731.96|10
1654479590000|2022-06-06 01:39:50|8851.97|8731.97|8851.34|8731.34|8851.97|8731.97|8851.24|8731.24|10
1654479600000|2022-06-06 01:40:00|8851.39|8731.39|8851.04|8731.04|8851.72|8731.72|8851.04|8731.04|9
1654479610000|2022-06-06 01:40:10|8851.03|8731.03|8850.24|8730.24|8851.18|8731.18|8849.53|8729.53|10
1654479620000|2022-06-06 01:40:20|8849.65|8729.65|8847.43|8727.43|8849.65|8729.65|8847.19|8727.19|10
1654479630000|2022-06-06 01:40:30|8847.29|8727.29|8843.44|8723.44|8847.29|8727.29|8843.44|8723.44|10
1654479640000|2022-06-06 01:40:40|8842.74|8722.74|8841.48|8721.48|8842.8|8722.8|8841.48|8721.48|10
1654479650000|2022-06-06 01:40:50|8841.2|8721.2|8841.99|8721.99|8841.99|8721.99|8840.39|8720.39|10
1654479660000|2022-06-06 01:41:00|8840.83|8720.83|8844.64|8724.64|8844.64|8724.64|8840.83|8720.83|10
1654479670000|2022-06-06 01:41:10|8844.28|8724.28|8844.03|8724.03|8844.47|8724.47|8843.62|8723.62|10
1654479680000|2022-06-06 01:41:20|8844.31|8724.31|8843.86|8723.86|8844.31|8724.31|8843.05|8723.05|10
1654479690000|2022-06-06 01:41:30|8844.29|8724.29|8844.71|8724.71|8844.88|8724.88|8844.05|8724.05|9
1654479700000|2022-06-06 01:41:40|8844.79|8724.79|8845.15|8725.15|8845.41|8725.41|8844.52|8724.52|10
1654479710000|2022-06-06 01:41:50|8845.44|8725.44|8846.37|8726.37|8846.37|8726.37|8845.44|8725.44|10
1654479720000|2022-06-06 01:42:00|8846.49|8726.49|8846.95|8726.95|8847.33|8727.33|8846.49|8726.49|10
1654479730000|2022-06-06 01:42:10|8846.84|8726.84|8846.87|8726.87|8846.88|8726.88|8846.69|8726.69|8
1654479740000|2022-06-06 01:42:20|8846.91|8726.91|8846.07|8726.07|8846.91|8726.91|8846.07|8726.07|10
1654479750000|2022-06-06 01:42:30|8845.87|8725.87|8847.64|8727.64|8847.64|8727.64|8845.87|8725.87|10
1654479760000|2022-06-06 01:42:40|8847.91|8727.91|8848.41|8728.41|8848.54|8728.54|8847.88|8727.88|10
1654479770000|2022-06-06 01:42:50|8848.42|8728.42|8848.13|8728.13|8848.64|8728.64|8848.09|8728.09|10
1654479780000|2022-06-06 01:43:00|8848.1|8728.1|8847.77|8727.77|8848.23|8728.23|8847.77|8727.77|10
1654479790000|2022-06-06 01:43:10|8847.73|8727.73|8847.54|8727.54|8848.01|8728.01|8847.53|8727.53|10
1654479800000|2022-06-06 01:43:20|8847.41|8727.41|8847.7|8727.7|8847.7|8727.7|8847.25|8727.25|10
1654479810000|2022-06-06 01:43:30|8847.68|8727.68|8847.79|8727.79|8848.1|8728.1|8847.68|8727.68|8
1654479820000|2022-06-06 01:43:40|8847.69|8727.69|8844.72|8724.72|8847.69|8727.69|8844.72|8724.72|10
1654479830000|2022-06-06 01:43:50|8844.5|8724.5|8843.45|8723.45|8844.5|8724.5|8843.45|8723.45|9
1654479840000|2022-06-06 01:44:00|8843.34|8723.34|8840.18|8720.18|8843.34|8723.34|8840.18|8720.18|10
1654479850000|2022-06-06 01:44:10|8840.34|8720.34|8839.61|8719.61|8840.34|8720.34|8839.46|8719.46|10
1654479860000|2022-06-06 01:44:20|8839.6|8719.6|8839.81|8719.81|8839.81|8719.81|8839.52|8719.52|9
1654479870000|2022-06-06 01:44:30|8839.86|8719.86|8839.71|8719.71|8839.91|8719.91|8839.35|8719.35|10
1654479880000|2022-06-06 01:44:40|8839.55|8719.55|8839.09|8719.09|8839.72|8719.72|8839.09|8719.09|8
1654479890000|2022-06-06 01:44:50|8838.98|8718.98|8839.11|8719.11|8839.25|8719.25|8838.98|8718.98|9
1654479900000|2022-06-06 01:45:00|8839.06|8719.06|8838.49|8718.49|8839.06|8719.06|8838.33|8718.33|10
1654479910000|2022-06-06 01:45:10|8838.6|8718.6|8837.61|8717.61|8838.6|8718.6|8837.61|8717.61|10
1654479920000|2022-06-06 01:45:20|8837.02|8717.02|8835.49|8715.49|8837.02|8717.02|8835.49|8715.49|10
1654479930000|2022-06-06 01:45:30|8835.13|8715.13|8833.54|8713.54|8835.34|8715.34|8833.34|8713.34|10
1654479940000|2022-06-06 01:45:40|8832.71|8712.71|8830.59|8710.59|8832.71|8712.71|8830.59|8710.59|10
1654479950000|2022-06-06 01:45:50|8830.4|8710.4|8829.56|8709.56|8830.4|8710.4|8829.56|8709.56|9
1654479960000|2022-06-06 01:46:00|8829.52|8709.52|8828.77|8708.77|8829.52|8709.52|8828.66|8708.66|10
1654479970000|2022-06-06 01:46:10|8828.91|8708.91|8829.55|8709.55|8829.73|8709.73|8828.8|8708.8|10
1654479980000|2022-06-06 01:46:20|8829.64|8709.64|8830.97|8710.97|8830.97|8710.97|8829.64|8709.64|9
1654479990000|2022-06-06 01:46:30|8831.24|8711.24|8831.89|8711.89|8831.89|8711.89|8831.14|8711.14|9
1654480000000|2022-06-06 01:46:40|8830.93|8710.93|8833.06|8713.06|8833.06|8713.06|8830.67|8710.67|10
1654480010000|2022-06-06 01:46:50|8834.1|8714.1|8835.95|8715.95|8835.95|8715.95|8834.1|8714.1|10
1654480020000|2022-06-06 01:47:00|8835.83|8715.83|8839.86|8719.86|8839.86|8719.86|8835.74|8715.74|10
1654480030000|2022-06-06 01:47:10|8840.14|8720.14|8840.58|8720.58|8840.82|8720.82|8840.11|8720.11|10
1654480040000|2022-06-06 01:47:20|8841.38|8721.38|8842.01|8722.01|8842.01|8722.01|8841.38|8721.38|10
1654480050000|2022-06-06 01:47:30|8841.88|8721.88|8842.49|8722.49|8842.49|8722.49|8841.81|8721.81|10
1654480060000|2022-06-06 01:47:40|8842.32|8722.32|8842.63|8722.63|8842.86|8722.86|8842.32|8722.32|10
1654480070000|2022-06-06 01:47:50|8842.62|8722.62|8843.23|8723.23|8843.38|8723.38|8842.62|8722.62|10
1654480080000|2022-06-06 01:48:00|8843.38|8723.38|8844.43|8724.43|8844.43|8724.43|8843.34|8723.34|9
1654480090000|2022-06-06 01:48:10|8844.46|8724.46|8844.53|8724.53|8844.63|8724.63|8844.46|8724.46|6
1654480100000|2022-06-06 01:48:20|8844.46|8724.46|8846.29|8726.29|8846.29|8726.29|8844.46|8724.46|9
1654480110000|2022-06-06 01:48:30|8846.32|8726.32|8847.49|8727.49|8847.49|8727.49|8846.32|8726.32|10
1654480120000|2022-06-06 01:48:40|8847.51|8727.51|8846.98|8726.98|8847.55|8727.55|8846.81|8726.81|9
1654480130000|2022-06-06 01:48:50|8846.95|8726.95|8848.17|8728.17|8848.17|8728.17|8846.95|8726.95|10
1654480140000|2022-06-06 01:49:00|8848.03|8728.03|8849.61|8729.61|8849.61|8729.61|8848.03|8728.03|10
1654480150000|2022-06-06 01:49:10|8850|8730|8849.84|8729.84|8850.09|8730.09|8849.26|8729.26|10
1654480160000|2022-06-06 01:49:20|8849.87|8729.87|8849.84|8729.84|8849.87|8729.87|8849.36|8729.36|10
1654480170000|2022-06-06 01:49:30|8849.94|8729.94|8851.59|8731.59|8851.59|8731.59|8849.94|8729.94|10
1654480180000|2022-06-06 01:49:40|8852.78|8732.78|8853.38|8733.38|8853.38|8733.38|8852.55|8732.55|10
1654480190000|2022-06-06 01:49:50|8854.06|8734.06|8854.89|8734.89|8855.14|8735.14|8854.04|8734.04|10
1654480200000|2022-06-06 01:50:00|8854.04|8734.04|8851.65|8731.65|8854.04|8734.04|8851.4|8731.4|9
1654480210000|2022-06-06 01:50:10|8851.73|8731.73|8854.52|8734.52|8854.52|8734.52|8850.46|8730.46|10
1654480220000|2022-06-06 01:50:20|8856.42|8736.42|8869.06|8749.06|8869.06|8749.06|8856.42|8736.42|10
1654480230000|2022-06-06 01:50:30|8871.85|8751.85|8882.29|8762.29|8883.68|8763.68|8871.84|8751.84|10
1654480240000|2022-06-06 01:50:40|8881.84|8761.84|8882.14|8762.14|8883.41|8763.41|8881.84|8761.84|10
1654480250000|2022-06-06 01:50:50|8881.82|8761.82|8881.45|8761.45|8882.28|8762.28|8881.45|8761.45|10
1654480260000|2022-06-06 01:51:00|8881.32|8761.32|8880.97|8760.97|8881.32|8761.32|8880.56|8760.56|10
1654480270000|2022-06-06 01:51:10|8881.57|8761.57|8880.74|8760.74|8881.78|8761.78|8880.74|8760.74|10
1654480280000|2022-06-06 01:51:20|8880.68|8760.68|8877.82|8757.82|8880.68|8760.68|8877.76|8757.76|10
1654480290000|2022-06-06 01:51:30|8878.23|8758.23|8880.06|8760.06|8880.06|8760.06|8878.13|8758.13|10
1654480300000|2022-06-06 01:51:40|8880.09|8760.09|8881.79|8761.79|8882.1|8762.1|8880.09|8760.09|10
1654480310000|2022-06-06 01:51:50|8880.99|8760.99|8882.65|8762.65|8882.71|8762.71|8880.92|8760.92|10
1654480320000|2022-06-06 01:52:00|8882.93|8762.93|8883.99|8763.99|8884.01|8764.01|8882.86|8762.86|9
1654480330000|2022-06-06 01:52:10|8884.04|8764.04|8882.03|8762.03|8884.37|8764.37|8882.03|8762.03|10
1654480340000|2022-06-06 01:52:20|8880.34|8760.34|8880.54|8760.54|8880.54|8760.54|8879.56|8759.56|10
1654480350000|2022-06-06 01:52:30|8880.24|8760.24|8879.18|8759.18|8880.24|8760.24|8879.18|8759.18|10
1654480360000|2022-06-06 01:52:40|8879.01|8759.01|8881.16|8761.16|8881.16|8761.16|8879.01|8759.01|10
1654480370000|2022-06-06 01:52:50|8880.78|8760.78|8884.11|8764.11|8884.11|8764.11|8880.78|8760.78|10
1654480380000|2022-06-06 01:53:00|8882.78|8762.78|8885.51|8765.51|8885.69|8765.69|8882.66|8762.66|10
1654480390000|2022-06-06 01:53:10|8885.3|8765.3|8886.04|8766.04|8886.34|8766.34|8885.3|8765.3|10
1654480400000|2022-06-06 01:53:20|8886.78|8766.78|8889.52|8769.52|8889.52|8769.52|8886.78|8766.78|10
1654480410000|2022-06-06 01:53:30|8891.25|8771.25|8905.98|8785.98|8906.33|8786.33|8891.25|8771.25|10
1654480420000|2022-06-06 01:53:40|8906.14|8786.14|8907.56|8787.56|8907.74|8787.74|8906.14|8786.14|9
1654480430000|2022-06-06 01:53:50|8907.82|8787.82|8907.13|8787.13|8908.71|8788.71|8907.13|8787.13|10
1654480440000|2022-06-06 01:54:00|8907.06|8787.06|8905.4|8785.4|8907.06|8787.06|8905.4|8785.4|10
1654480450000|2022-06-06 01:54:10|8905.14|8785.14|8906.58|8786.58|8906.58|8786.58|8905.14|8785.14|9
1654480460000|2022-06-06 01:54:20|8906.44|8786.44|8905.41|8785.41|8907.44|8787.44|8905.41|8785.41|10
1654480470000|2022-06-06 01:54:30|8905.61|8785.61|8902.31|8782.31|8905.61|8785.61|8902.29|8782.29|10
1654480480000|2022-06-06 01:54:40|8902.23|8782.23|8903.68|8783.68|8903.92|8783.92|8901.79|8781.79|10
1654480490000|2022-06-06 01:54:50|8903.78|8783.78|8903.76|8783.76|8903.78|8783.78|8902.86|8782.86|10
1654480500000|2022-06-06 01:55:00|8904.61|8784.61|8905.21|8785.21|8905.21|8785.21|8904.13|8784.13|10
1654480510000|2022-06-06 01:55:10|8904.6|8784.6|8907.2|8787.2|8907.2|8787.2|8904.46|8784.46|10
1654480520000|2022-06-06 01:55:20|8907.7|8787.7|8910.74|8790.74|8910.74|8790.74|8907.7|8787.7|10
1654480530000|2022-06-06 01:55:30|8910.81|8790.81|8911.99|8791.99|8913.09|8793.09|8910.81|8790.81|10
1654480540000|2022-06-06 01:55:40|8913.52|8793.52|8912.13|8792.13|8914.09|8794.09|8912.13|8792.13|10
1654480550000|2022-06-06 01:55:50|8911.79|8791.79|8909.34|8789.34|8911.79|8791.79|8909.34|8789.34|10
1654480560000|2022-06-06 01:56:00|8909.94|8789.94|8908.23|8788.23|8910.59|8790.59|8907.99|8787.99|9
1654480570000|2022-06-06 01:56:10|8908.12|8788.12|8906.35|8786.35|8908.12|8788.12|8905.92|8785.92|10
1654480580000|2022-06-06 01:56:20|8905.14|8785.14|8900.28|8780.28|8905.14|8785.14|8899.9|8779.9|10
1654480590000|2022-06-06 01:56:30|8900.49|8780.49|8895.02|8775.02|8900.64|8780.64|8895.02|8775.02|10
1654480600000|2022-06-06 01:56:40|8895.93|8775.93|8896.63|8776.63|8897.42|8777.42|8895.75|8775.75|10
1654480610000|2022-06-06 01:56:50|8896.33|8776.33|8894.99|8774.99|8896.33|8776.33|8894.36|8774.36|10
1654480620000|2022-06-06 01:57:00|8893.77|8773.77|8891.39|8771.39|8894.39|8774.39|8890.75|8770.75|9
1654480630000|2022-06-06 01:57:10|8890.94|8770.94|8891.47|8771.47|8891.82|8771.82|8890.94|8770.94|10
1654480640000|2022-06-06 01:57:20|8891.36|8771.36|8891.35|8771.35|8891.59|8771.59|8891.33|8771.33|9
1654480650000|2022-06-06 01:57:30|8891.16|8771.16|8890.64|8770.64|8891.16|8771.16|8890.64|8770.64|10
1654480660000|2022-06-06 01:57:40|8890.95|8770.95|8889.56|8769.56|8890.95|8770.95|8889.43|8769.43|10
1654480670000|2022-06-06 01:57:50|8889.19|8769.19|8889.31|8769.31|8889.31|8769.31|8888.76|8768.76|10
1654480680000|2022-06-06 01:58:00|8889.51|8769.51|8890.2|8770.2|8890.51|8770.51|8889.51|8769.51|9
1654480690000|2022-06-06 01:58:10|8890.23|8770.23|8889.19|8769.19|8890.26|8770.26|8889.19|8769.19|9
1654480700000|2022-06-06 01:58:20|8889.11|8769.11|8888.72|8768.72|8889.39|8769.39|8888.72|8768.72|8
1654480710000|2022-06-06 01:58:30|8888.38|8768.38|8888.72|8768.72|8888.9|8768.9|8888.25|8768.25|9
1654480720000|2022-06-06 01:58:40|8888.23|8768.23|8888.84|8768.84|8888.84|8768.84|8888.02|8768.02|10
1654480730000|2022-06-06 01:58:50|8889.38|8769.38|8890.76|8770.76|8890.87|8770.87|8889.26|8769.26|9
1654480740000|2022-06-06 01:59:00|8890.73|8770.73|8890.72|8770.72|8891.69|8771.69|8890.71|8770.71|10
1654480750000|2022-06-06 01:59:10|8890.38|8770.38|8889.7|8769.7|8890.42|8770.42|8889.49|8769.49|10
1654480760000|2022-06-06 01:59:20|8890.03|8770.03|8891.53|8771.53|8891.53|8771.53|8889.55|8769.55|10
1654480770000|2022-06-06 01:59:30|8891.82|8771.82|8891.67|8771.67|8891.82|8771.82|8891.46|8771.46|9
1654480780000|2022-06-06 01:59:40|8891.51|8771.51|8891.23|8771.23|8891.67|8771.67|8891.23|8771.23|9
1654480790000|2022-06-06 01:59:50|8891.28|8771.28|8891.53|8771.53|8891.53|8771.53|8891.28|8771.28|9
1654480800000|2022-06-06 02:00:00|8891.56|8771.56|8893.81|8773.81|8894.13|8774.13|8891.39|8771.39|10
1654480810000|2022-06-06 02:00:10|8894.42|8774.42|8898.04|8778.04|8898.6|8778.6|8894.42|8774.42|10
1654480820000|2022-06-06 02:00:20|8898.77|8778.77|8901.17|8781.17|8901.85|8781.85|8898.77|8778.77|10
1654480830000|2022-06-06 02:00:30|8902.34|8782.34|8901.89|8781.89|8902.98|8782.98|8901.89|8781.89|10
1654480840000|2022-06-06 02:00:40|8901.96|8781.96|8900.3|8780.3|8902.39|8782.39|8899.98|8779.98|10
1654480850000|2022-06-06 02:00:50|8899.73|8779.73|8901.05|8781.05|8901.07|8781.07|8899.53|8779.53|10
1654480860000|2022-06-06 02:01:00|8900.35|8780.35|8900.59|8780.59|8901.27|8781.27|8900.35|8780.35|8
1654480870000|2022-06-06 02:01:10|8900.61|8780.61|8900.24|8780.24|8901.04|8781.04|8900.24|8780.24|10
1654480880000|2022-06-06 02:01:20|8900.07|8780.07|8898.92|8778.92|8900.07|8780.07|8898.92|8778.92|10
1654480890000|2022-06-06 02:01:30|8898.96|8778.96|8898.56|8778.56|8898.96|8778.96|8898.18|8778.18|9
1654480900000|2022-06-06 02:01:40|8898.39|8778.39|8900.04|8780.04|8900.04|8780.04|8898.37|8778.37|10
1654480910000|2022-06-06 02:01:50|8900.12|8780.12|8901.22|8781.22|8901.3|8781.3|8900.12|8780.12|10
1654480920000|2022-06-06 02:02:00|8901.27|8781.27|8902.68|8782.68|8902.68|8782.68|8901.27|8781.27|10
1654480930000|2022-06-06 02:02:10|8902.74|8782.74|8906.57|8786.57|8906.57|8786.57|8902.5|8782.5|10
1654480940000|2022-06-06 02:02:20|8906.68|8786.68|8910|8790|8910.15|8790.15|8906.68|8786.68|10
1654480950000|2022-06-06 02:02:30|8910.58|8790.58|8916.87|8796.87|8916.87|8796.87|8910.58|8790.58|9
1654480960000|2022-06-06 02:02:40|8917.13|8797.13|8922.62|8802.62|8922.62|8802.62|8917.13|8797.13|10
1654480970000|2022-06-06 02:02:50|8922.64|8802.64|8922.86|8802.86|8924.21|8804.21|8922.26|8802.26|10
1654480980000|2022-06-06 02:03:00|8922.1|8802.1|8918.7|8798.7|8922.3|8802.3|8918.47|8798.47|10
1654480990000|2022-06-06 02:03:10|8917.15|8797.15|8918.49|8798.49|8918.99|8798.99|8917.15|8797.15|10
1654481000000|2022-06-06 02:03:20|8919.69|8799.69|8921.53|8801.53|8921.53|8801.53|8918.89|8798.89|10
1654481010000|2022-06-06 02:03:30|8921.88|8801.88|8923.87|8803.87|8924.74|8804.74|8921.88|8801.88|10
1654481020000|2022-06-06 02:03:40|8924.14|8804.14|8922.4|8802.4|8924.37|8804.37|8922.4|8802.4|10
1654481030000|2022-06-06 02:03:50|8923.11|8803.11|8920.5|8800.5|8923.11|8803.11|8920.5|8800.5|10
1654481040000|2022-06-06 02:04:00|8919.37|8799.37|8916.73|8796.73|8919.76|8799.76|8916.73|8796.73|10
1654481050000|2022-06-06 02:04:10|8916.2|8796.2|8914.03|8794.03|8916.25|8796.25|8913.86|8793.86|10
1654481060000|2022-06-06 02:04:20|8913.53|8793.53|8909.22|8789.22|8913.53|8793.53|8908.99|8788.99|10
1654481070000|2022-06-06 02:04:30|8909.08|8789.08|8911.27|8791.27|8911.52|8791.52|8909.08|8789.08|10
1654481080000|2022-06-06 02:04:40|8911.71|8791.71|8911.42|8791.42|8911.93|8791.93|8911.29|8791.29|10
1654481090000|2022-06-06 02:04:50|8911.64|8791.64|8909.9|8789.9|8911.64|8791.64|8909.31|8789.31|10
1654481100000|2022-06-06 02:05:00|8909.44|8789.44|8907.47|8787.47|8909.7|8789.7|8907.47|8787.47|10
1654481110000|2022-06-06 02:05:10|8906.89|8786.89|8907.06|8787.06|8907.68|8787.68|8906.89|8786.89|10
1654481120000|2022-06-06 02:05:20|8907.22|8787.22|8906.27|8786.27|8907.29|8787.29|8906.27|8786.27|10
1654481130000|2022-06-06 02:05:30|8905.02|8785.02|8903.15|8783.15|8905.02|8785.02|8903.15|8783.15|10
1654481140000|2022-06-06 02:05:40|8902.85|8782.85|8902.61|8782.61|8903.8|8783.8|8902.6|8782.6|10
1654481150000|2022-06-06 02:05:50|8901.86|8781.86|8901.36|8781.36|8901.86|8781.86|8901.36|8781.36|10
1654481160000|2022-06-06 02:06:00|8901.43|8781.43|8902.04|8782.04|8902.04|8782.04|8900.42|8780.42|10
1654481170000|2022-06-06 02:06:10|8902.1|8782.1|8902.64|8782.64|8903.17|8783.17|8901.96|8781.96|9
1654481180000|2022-06-06 02:06:20|8903.13|8783.13|8904.15|8784.15|8904.36|8784.36|8903.13|8783.13|10
1654481190000|2022-06-06 02:06:30|8904.35|8784.35|8903.89|8783.89|8904.87|8784.87|8903.89|8783.89|10
1654481200000|2022-06-06 02:06:40|8903.94|8783.94|8902.32|8782.32|8903.94|8783.94|8902.21|8782.21|10
1654481210000|2022-06-06 02:06:50|8902.29|8782.29|8900.9|8780.9|8902.29|8782.29|8900.81|8780.81|9
1654481220000|2022-06-06 02:07:00|8900.65|8780.65|8899.18|8779.18|8900.81|8780.81|8898.39|8778.39|10
1654481230000|2022-06-06 02:07:10|8898.56|8778.56|8896.98|8776.98|8898.56|8778.56|8896.86|8776.86|9
1654481240000|2022-06-06 02:07:20|8897.12|8777.12|8898.14|8778.14|8898.14|8778.14|8897.12|8777.12|10
1654481250000|2022-06-06 02:07:30|8898.18|8778.18|8897.85|8777.85|8898.31|8778.31|8897.17|8777.17|10
1654481260000|2022-06-06 02:07:40|8897.36|8777.36|8896.74|8776.74|8897.47|8777.47|8896.74|8776.74|9
1654481270000|2022-06-06 02:07:50|8896.65|8776.65|8896.65|8776.65|8897.01|8777.01|8896.59|8776.59|10
1654481280000|2022-06-06 02:08:00|8896.56|8776.56|8895.98|8775.98|8896.7|8776.7|8895.97|8775.97|10
1654481290000|2022-06-06 02:08:10|8896.12|8776.12|8896.67|8776.67|8896.97|8776.97|8895.81|8775.81|8
1654481300000|2022-06-06 02:08:20|8896.78|8776.78|8897.14|8777.14|8897.69|8777.69|8896.75|8776.75|10
1654481310000|2022-06-06 02:08:30|8897.47|8777.47|8897.5|8777.5|8897.83|8777.83|8897.28|8777.28|8
1654481320000|2022-06-06 02:08:40|8897.48|8777.48|8896.45|8776.45|8897.48|8777.48|8896.45|8776.45|10
1654481330000|2022-06-06 02:08:50|8896.64|8776.64|8897.18|8777.18|8897.18|8777.18|8896.48|8776.48|8
1654481340000|2022-06-06 02:09:00|8896.89|8776.89|8897.12|8777.12|8897.51|8777.51|8896.83|8776.83|9
1654481350000|2022-06-06 02:09:10|8897.21|8777.21|8897.11|8777.11|8897.33|8777.33|8897.11|8777.11|7
1654481360000|2022-06-06 02:09:20|8897.19|8777.19|8898.04|8778.04|8898.04|8778.04|8897.11|8777.11|10
1654481370000|2022-06-06 02:09:30|8898.55|8778.55|8899.44|8779.44|8899.44|8779.44|8898.48|8778.48|10
1654481380000|2022-06-06 02:09:40|8899.15|8779.15|8899.14|8779.14|8899.31|8779.31|8899.04|8779.04|10
1654481390000|2022-06-06 02:09:50|8899.13|8779.13|8899.31|8779.31|8899.54|8779.54|8899.13|8779.13|10
1654481400000|2022-06-06 02:10:00|8899.43|8779.43|8898.66|8778.66|8900.16|8780.16|8898.66|8778.66|10
1654481410000|2022-06-06 02:10:10|8898.28|8778.28|8898.01|8778.01|8898.47|8778.47|8898.01|8778.01|10
1654481420000|2022-06-06 02:10:20|8897.44|8777.44|8897.14|8777.14|8897.63|8777.63|8897.14|8777.14|10
1654481430000|2022-06-06 02:10:30|8897.17|8777.17|8895.06|8775.06|8897.17|8777.17|8895.06|8775.06|10
1654481440000|2022-06-06 02:10:40|8894.96|8774.96|8893.56|8773.56|8895.04|8775.04|8893.56|8773.56|10
1654481450000|2022-06-06 02:10:50|8893.52|8773.52|8893.82|8773.82|8893.99|8773.99|8893.52|8773.52|8
1654481460000|2022-06-06 02:11:00|8893.88|8773.88|8893.61|8773.61|8893.88|8773.88|8893.11|8773.11|10
1654481470000|2022-06-06 02:11:10|8894.19|8774.19|8896.32|8776.32|8896.32|8776.32|8894.19|8774.19|9
1654481480000|2022-06-06 02:11:20|8896.85|8776.85|8899.59|8779.59|8899.59|8779.59|8896.85|8776.85|10
1654481490000|2022-06-06 02:11:30|8900.08|8780.08|8900.46|8780.46|8900.69|8780.69|8900.08|8780.08|9
1654481500000|2022-06-06 02:11:40|8900.13|8780.13|8900.01|8780.01|8900.42|8780.42|8900.01|8780.01|10
1654481510000|2022-06-06 02:11:50|8899.9|8779.9|8900.96|8780.96|8901.48|8781.48|8899.87|8779.87|10
1654481520000|2022-06-06 02:12:00|8901.03|8781.03|8900.5|8780.5|8901.18|8781.18|8900.5|8780.5|10
1654481530000|2022-06-06 02:12:10|8900.58|8780.58|8901.8|8781.8|8901.8|8781.8|8900.58|8780.58|8
1654481540000|2022-06-06 02:12:20|8901.74|8781.74|8901.76|8781.76|8902.01|8782.01|8901.57|8781.57|8
1654481550000|2022-06-06 02:12:30|8902.05|8782.05|8901.88|8781.88|8902.4|8782.4|8901.6|8781.6|10
1654481560000|2022-06-06 02:12:40|8901.73|8781.73|8904.29|8784.29|8904.29|8784.29|8901.73|8781.73|10
1654481570000|2022-06-06 02:12:50|8904.35|8784.35|8903.77|8783.77|8904.35|8784.35|8903.4|8783.4|10
1654481580000|2022-06-06 02:13:00|8903.44|8783.44|8904.55|8784.55|8905.02|8785.02|8903.44|8783.44|10
1654481590000|2022-06-06 02:13:10|8904.48|8784.48|8905.24|8785.24|8905.53|8785.53|8904.48|8784.48|10
1654481600000|2022-06-06 02:13:20|8905.31|8785.31|8907.14|8787.14|8907.14|8787.14|8905.31|8785.31|10
1654481610000|2022-06-06 02:13:30|8907.75|8787.75|8908.7|8788.7|8908.83|8788.83|8907.75|8787.75|10
1654481620000|2022-06-06 02:13:40|8909.68|8789.68|8911.29|8791.29|8911.33|8791.33|8909.68|8789.68|10
1654481630000|2022-06-06 02:13:50|8911.34|8791.34|8910.69|8790.69|8911.34|8791.34|8910.67|8790.67|9
1654481640000|2022-06-06 02:14:00|8910.87|8790.87|8910.45|8790.45|8911.05|8791.05|8910.09|8790.09|10
1654481650000|2022-06-06 02:14:10|8910.79|8790.79|8911.18|8791.18|8911.19|8791.19|8910.79|8790.79|10
1654481660000|2022-06-06 02:14:20|8910.98|8790.98|8912.53|8792.53|8912.53|8792.53|8910.92|8790.92|9
1654481670000|2022-06-06 02:14:30|8912.96|8792.96|8912.34|8792.34|8913.09|8793.09|8912.34|8792.34|10
1654481680000|2022-06-06 02:14:40|8911.78|8791.78|8911.94|8791.94|8911.97|8791.97|8911.78|8791.78|5
1654481690000|2022-06-06 02:14:50|8912.33|8792.33|8912.25|8792.25|8912.33|8792.33|8912.09|8792.09|8
1654481700000|2022-06-06 02:15:00|8912.57|8792.57|8911.59|8791.59|8912.57|8792.57|8911.59|8791.59|9
1654481710000|2022-06-06 02:15:10|8911.03|8791.03|8910.23|8790.23|8911.37|8791.37|8910.11|8790.11|9
1654481720000|2022-06-06 02:15:20|8910.15|8790.15|8908.92|8788.92|8910.15|8790.15|8908.92|8788.92|9
1654481730000|2022-06-06 02:15:30|8908.88|8788.88|8909.98|8789.98|8909.98|8789.98|8908.88|8788.88|10
1654481740000|2022-06-06 02:15:40|8909.99|8789.99|8909.55|8789.55|8910.1|8790.1|8909.38|8789.38|10
1654481750000|2022-06-06 02:15:50|8909.17|8789.17|8906.18|8786.18|8909.3|8789.3|8906.15|8786.15|10
1654481760000|2022-06-06 02:16:00|8906|8786|8903.52|8783.52|8906|8786|8903.52|8783.52|10
1654481770000|2022-06-06 02:16:10|8903.3|8783.3|8903.22|8783.22|8903.3|8783.3|8902.91|8782.91|10
1654481780000|2022-06-06 02:16:20|8903.14|8783.14|8903.35|8783.35|8903.47|8783.47|8902.81|8782.81|8
1654481790000|2022-06-06 02:16:30|8902.98|8782.98|8903.38|8783.38|8903.63|8783.63|8902.67|8782.67|10
1654481800000|2022-06-06 02:16:40|8903.35|8783.35|8903.15|8783.15|8903.35|8783.35|8903.13|8783.13|10
1654481810000|2022-06-06 02:16:50|8903.09|8783.09|8901.98|8781.98|8903.09|8783.09|8901.94|8781.94|8
1654481820000|2022-06-06 02:17:00|8902.07|8782.07|8900.61|8780.61|8902.07|8782.07|8900.61|8780.61|9
1654481830000|2022-06-06 02:17:10|8900.49|8780.49|8900.27|8780.27|8900.68|8780.68|8899.89|8779.89|10
1654481840000|2022-06-06 02:17:20|8899.91|8779.91|8899.77|8779.77|8899.91|8779.91|8899.19|8779.19|10
1654481850000|2022-06-06 02:17:30|8899.9|8779.9|8899.86|8779.86|8900.13|8780.13|8899.81|8779.81|9
1654481860000|2022-06-06 02:17:40|8899.72|8779.72|8899.43|8779.43|8899.79|8779.79|8899.34|8779.34|9
1654481870000|2022-06-06 02:17:50|8898.91|8778.91|8898.29|8778.29|8898.91|8778.91|8898.29|8778.29|9
1654481880000|2022-06-06 02:18:00|8898.34|8778.34|8898.27|8778.27|8898.76|8778.76|8898.27|8778.27|8
1654481890000|2022-06-06 02:18:10|8898.17|8778.17|8897.84|8777.84|8898.3|8778.3|8897.78|8777.78|10
1654481900000|2022-06-06 02:18:20|8897.98|8777.98|8897.92|8777.92|8897.98|8777.98|8897.62|8777.62|10
1654481910000|2022-06-06 02:18:30|8897.99|8777.99|8898.3|8778.3|8899.3|8779.3|8897.76|8777.76|10
1654481920000|2022-06-06 02:18:40|8898.32|8778.32|8898.66|8778.66|8898.81|8778.81|8898.32|8778.32|10
1654481930000|2022-06-06 02:18:50|8898.81|8778.81|8898.53|8778.53|8898.81|8778.81|8898.52|8778.52|9
1654481940000|2022-06-06 02:19:00|8898.61|8778.61|8898.8|8778.8|8898.8|8778.8|8898.59|8778.59|6
1654481950000|2022-06-06 02:19:10|8897.94|8777.94|8897.48|8777.48|8897.99|8777.99|8897.48|8777.48|9
1654481960000|2022-06-06 02:19:20|8897.4|8777.4|8896.91|8776.91|8897.49|8777.49|8896.91|8776.91|8
1654481970000|2022-06-06 02:19:30|8897.02|8777.02|8896.53|8776.53|8897.02|8777.02|8896.53|8776.53|9
1654481980000|2022-06-06 02:19:40|8896.57|8776.57|8895.8|8775.8|8896.66|8776.66|8895.8|8775.8|10
1654481990000|2022-06-06 02:19:50|8896.21|8776.21|8896|8776|8896.33|8776.33|8895.83|8775.83|10
1654482000000|2022-06-06 02:20:00|8895.97|8775.97|8896.41|8776.41|8896.47|8776.47|8895.97|8775.97|9
1654482010000|2022-06-06 02:20:10|8896.45|8776.45|8895.53|8775.53|8896.45|8776.45|8895.39|8775.39|10
1654482020000|2022-06-06 02:20:20|8895.47|8775.47|8895.91|8775.91|8896.02|8776.02|8895.47|8775.47|10
1654482030000|2022-06-06 02:20:30|8895.95|8775.95|8895.84|8775.84|8896.1|8776.1|8895.79|8775.79|9
1654482040000|2022-06-06 02:20:40|8895.75|8775.75|8895.9|8775.9|8895.96|8775.96|8895.75|8775.75|10
1654482050000|2022-06-06 02:20:50|8895.92|8775.92|8895.06|8775.06|8896.06|8776.06|8894.83|8774.83|10
1654482060000|2022-06-06 02:21:00|8895.29|8775.29|8896.14|8776.14|8896.29|8776.29|8895.12|8775.12|9
1654482070000|2022-06-06 02:21:10|8896.24|8776.24|8896.34|8776.34|8896.34|8776.34|8896.03|8776.03|10
1654482080000|2022-06-06 02:21:20|8896.29|8776.29|8896.98|8776.98|8897.04|8777.04|8896.13|8776.13|9
1654482090000|2022-06-06 02:21:30|8896.99|8776.99|8897.18|8777.18|8897.2|8777.2|8896.89|8776.89|9
1654482100000|2022-06-06 02:21:40|8897.15|8777.15|8896.66|8776.66|8897.18|8777.18|8896.6|8776.6|9
1654482110000|2022-06-06 02:21:50|8896.67|8776.67|8896.84|8776.84|8896.9|8776.9|8896.67|8776.67|10
1654482120000|2022-06-06 02:22:00|8896.79|8776.79|8896.88|8776.88|8896.93|8776.93|8896.72|8776.72|9
1654482130000|2022-06-06 02:22:10|8897.1|8777.1|8895.99|8775.99|8897.1|8777.1|8895.99|8775.99|10
1654482140000|2022-06-06 02:22:20|8896.07|8776.07|8894.22|8774.22|8896.07|8776.07|8894.16|8774.16|9
1654482150000|2022-06-06 02:22:30|8894.38|8774.38|8894.07|8774.07|8894.38|8774.38|8893.86|8773.86|10
1654482160000|2022-06-06 02:22:40|8894.45|8774.45|8894.87|8774.87|8895.06|8775.06|8894.43|8774.43|10
1654482170000|2022-06-06 02:22:50|8894.79|8774.79|8895.38|8775.38|8895.41|8775.41|8894.79|8774.79|9
1654482180000|2022-06-06 02:23:00|8895.39|8775.39|8893.79|8773.79|8895.39|8775.39|8893.79|8773.79|10
1654482190000|2022-06-06 02:23:10|8893.56|8773.56|8892.68|8772.68|8893.56|8773.56|8892.68|8772.68|10
1654482200000|2022-06-06 02:23:20|8892.6|8772.6|8891.38|8771.38|8892.6|8772.6|8891.38|8771.38|9
1654482210000|2022-06-06 02:23:30|8890.46|8770.46|8888.82|8768.82|8890.46|8770.46|8888.82|8768.82|10
1654482220000|2022-06-06 02:23:40|8888.94|8768.94|8887.88|8767.88|8888.96|8768.96|8887.88|8767.88|10
1654482230000|2022-06-06 02:23:50|8887.8|8767.8|8883.38|8763.38|8887.84|8767.84|8883.38|8763.38|10
1654482240000|2022-06-06 02:24:00|8883.1|8763.1|8882.03|8762.03|8883.1|8763.1|8882.03|8762.03|10
1654482250000|2022-06-06 02:24:10|8882.13|8762.13|8880.68|8760.68|8882.13|8762.13|8880.61|8760.61|10
1654482260000|2022-06-06 02:24:20|8880.51|8760.51|8879.37|8759.37|8880.51|8760.51|8879.37|8759.37|10
1654482270000|2022-06-06 02:24:30|8878.88|8758.88|8878.65|8758.65|8879.1|8759.1|8878.65|8758.65|10
1654482280000|2022-06-06 02:24:40|8878.64|8758.64|8876.95|8756.95|8878.65|8758.65|8876.95|8756.95|10
1654482290000|2022-06-06 02:24:50|8876.4|8756.4|8874.91|8754.91|8876.4|8756.4|8874.9|8754.9|10
1654482300000|2022-06-06 02:25:00|8874.84|8754.84|8874.45|8754.45|8874.84|8754.84|8874.39|8754.39|10
1654482310000|2022-06-06 02:25:10|8874.42|8754.42|8871.97|8751.97|8874.42|8754.42|8871.96|8751.96|10
1654482320000|2022-06-06 02:25:20|8872.28|8752.28|8871.72|8751.72|8872.28|8752.28|8871.15|8751.15|10
1654482330000|2022-06-06 02:25:30|8871.76|8751.76|8873.22|8753.22|8873.22|8753.22|8871.51|8751.51|10
1654482340000|2022-06-06 02:25:40|8873.23|8753.23|8874.53|8754.53|8874.93|8754.93|8873.09|8753.09|10
1654482350000|2022-06-06 02:25:50|8874.65|8754.65|8875.18|8755.18|8875.41|8755.41|8874.65|8754.65|10
1654482360000|2022-06-06 02:26:00|8875.34|8755.34|8875.53|8755.53|8875.62|8755.62|8875.28|8755.28|10
1654482370000|2022-06-06 02:26:10|8875.75|8755.75|8875.54|8755.54|8875.88|8755.88|8875.41|8755.41|9
1654482380000|2022-06-06 02:26:20|8875.69|8755.69|8877.33|8757.33|8877.38|8757.38|8875.69|8755.69|10
1654482390000|2022-06-06 02:26:30|8877.41|8757.41|8877.97|8757.97|8877.97|8757.97|8877.41|8757.41|10
1654482400000|2022-06-06 02:26:40|8878.08|8758.08|8877.69|8757.69|8878.08|8758.08|8877.51|8757.51|10
1654482410000|2022-06-06 02:26:50|8877.6|8757.6|8877.64|8757.64|8877.69|8757.69|8877.32|8757.32|9
1654482420000|2022-06-06 02:27:00|8877.55|8757.55|8878.51|8758.51|8878.68|8758.68|8877.18|8757.18|10
1654482430000|2022-06-06 02:27:10|8878.88|8758.88|8882.1|8762.1|8882.1|8762.1|8878.88|8758.88|10
1654482440000|2022-06-06 02:27:20|8882.71|8762.71|8885.18|8765.18|8885.5|8765.5|8882.71|8762.71|10
1654482450000|2022-06-06 02:27:30|8885.14|8765.14|8884.6|8764.6|8885.59|8765.59|8884.6|8764.6|10
1654482460000|2022-06-06 02:27:40|8884.79|8764.79|8885.25|8765.25|8885.61|8765.61|8884.74|8764.74|10
1654482470000|2022-06-06 02:27:50|8885.54|8765.54|8890.85|8770.85|8890.85|8770.85|8885.54|8765.54|10
1654482480000|2022-06-06 02:28:00|8890.58|8770.58|8890.98|8770.98|8890.98|8770.98|8890.27|8770.27|9
1654482490000|2022-06-06 02:28:10|8891|8771|8892.49|8772.49|8892.5|8772.5|8891|8771|10
1654482500000|2022-06-06 02:28:20|8892.94|8772.94|8893.84|8773.84|8893.86|8773.86|8892.83|8772.83|9
1654482510000|2022-06-06 02:28:30|8893.93|8773.93|8895.37|8775.37|8895.37|8775.37|8893.93|8773.93|9
1654482520000|2022-06-06 02:28:40|8894.29|8774.29|8893.57|8773.57|8894.29|8774.29|8893.4|8773.4|10
1654482530000|2022-06-06 02:28:50|8893.23|8773.23|8891.97|8771.97|8893.23|8773.23|8891.97|8771.97|10
1654482540000|2022-06-06 02:29:00|8891.88|8771.88|8892.48|8772.48|8892.52|8772.52|8891.78|8771.78|10
1654482550000|2022-06-06 02:29:10|8892.53|8772.53|8893.19|8773.19|8893.23|8773.23|8892.35|8772.35|10
1654482560000|2022-06-06 02:29:20|8892.96|8772.96|8892.81|8772.81|8893.04|8773.04|8892.53|8772.53|10
1654482570000|2022-06-06 02:29:30|8892.92|8772.92|8893.68|8773.68|8893.78|8773.78|8892.92|8772.92|10
1654482580000|2022-06-06 02:29:40|8893.67|8773.67|8894.1|8774.1|8894.26|8774.26|8893.67|8773.67|10
1654482590000|2022-06-06 02:29:50|8894.06|8774.06|8893.62|8773.62|8894.09|8774.09|8893.62|8773.62|9
1654482600000|2022-06-06 02:30:00|8893.74|8773.74|8894.5|8774.5|8894.5|8774.5|8893.72|8773.72|9
1654482610000|2022-06-06 02:30:10|8894.44|8774.44|8895.38|8775.38|8895.47|8775.47|8894.44|8774.44|9
1654482620000|2022-06-06 02:30:20|8895.55|8775.55|8897.33|8777.33|8897.33|8777.33|8895.55|8775.55|8
1654482630000|2022-06-06 02:30:30|8897.37|8777.37|8899.54|8779.54|8899.54|8779.54|8897.37|8777.37|10
1654482640000|2022-06-06 02:30:40|8899.52|8779.52|8901.82|8781.82|8901.84|8781.84|8899.52|8779.52|10
1654482650000|2022-06-06 02:30:50|8902.25|8782.25|8907.97|8787.97|8907.97|8787.97|8902.25|8782.25|10
1654482660000|2022-06-06 02:31:00|8907.54|8787.54|8912.93|8792.93|8912.93|8792.93|8907.54|8787.54|10
1654482670000|2022-06-06 02:31:10|8913.36|8793.36|8917.16|8797.16|8917.34|8797.34|8913.36|8793.36|10
1654482680000|2022-06-06 02:31:20|8917.11|8797.11|8916.89|8796.89|8917.3|8797.3|8916.48|8796.48|9
1654482690000|2022-06-06 02:31:30|8917.34|8797.34|8914.78|8794.78|8917.34|8797.34|8914.78|8794.78|10
1654482700000|2022-06-06 02:31:40|8914.58|8794.58|8915.94|8795.94|8915.94|8795.94|8914.36|8794.36|10
1654482710000|2022-06-06 02:31:50|8916.03|8796.03|8917.05|8797.05|8917.05|8797.05|8916.03|8796.03|10
1654482720000|2022-06-06 02:32:00|8917.57|8797.57|8918.52|8798.52|8918.55|8798.55|8917.57|8797.57|10
1654482730000|2022-06-06 02:32:10|8918.24|8798.24|8917.87|8797.87|8919.07|8799.07|8917.87|8797.87|10
1654482740000|2022-06-06 02:32:20|8918.24|8798.24|8919.31|8799.31|8919.31|8799.31|8917.65|8797.65|10
1654482750000|2022-06-06 02:32:30|8919.27|8799.27|8919.69|8799.69|8920.47|8800.47|8919.17|8799.17|10
1654482760000|2022-06-06 02:32:40|8920.64|8800.64|8920.16|8800.16|8920.64|8800.64|8920.06|8800.06|10
1654482770000|2022-06-06 02:32:50|8920.57|8800.57|8919.51|8799.51|8920.95|8800.95|8919.51|8799.51|9
1654482780000|2022-06-06 02:33:00|8919.34|8799.34|8918.74|8798.74|8919.34|8799.34|8918.17|8798.17|10
1654482790000|2022-06-06 02:33:10|8918.91|8798.91|8918.94|8798.94|8919.14|8799.14|8918.23|8798.23|8
1654482800000|2022-06-06 02:33:20|8919.41|8799.41|8919.4|8799.4|8919.7|8799.7|8918.67|8798.67|10
1654482810000|2022-06-06 02:33:30|8919.09|8799.09|8919.25|8799.25|8919.63|8799.63|8918.71|8798.71|10
1654482820000|2022-06-06 02:33:40|8919.27|8799.27|8919.53|8799.53|8919.56|8799.56|8919.01|8799.01|10
1654482830000|2022-06-06 02:33:50|8919.71|8799.71|8918.37|8798.37|8919.71|8799.71|8918.37|8798.37|10
1654482840000|2022-06-06 02:34:00|8918.11|8798.11|8912.29|8792.29|8918.11|8798.11|8911.76|8791.76|10
1654482850000|2022-06-06 02:34:10|8910.55|8790.55|8908.86|8788.86|8910.55|8790.55|8908.86|8788.86|10
1654482860000|2022-06-06 02:34:20|8909.31|8789.31|8909.05|8789.05|8909.62|8789.62|8908.62|8788.62|10
1654482870000|2022-06-06 02:34:30|8909.38|8789.38|8909.32|8789.32|8910.04|8790.04|8908.56|8788.56|10
1654482880000|2022-06-06 02:34:40|8909.09|8789.09|8909.98|8789.98|8910.7|8790.7|8909|8789|9
1654482890000|2022-06-06 02:34:50|8910.96|8790.96|8911.63|8791.63|8912.03|8792.03|8910.93|8790.93|10
1654482900000|2022-06-06 02:35:00|8911.89|8791.89|8910.08|8790.08|8911.98|8791.98|8910.08|8790.08|10
1654482910000|2022-06-06 02:35:10|8910.05|8790.05|8910.03|8790.03|8910.07|8790.07|8909.57|8789.57|10
1654482920000|2022-06-06 02:35:20|8910.15|8790.15|8909.86|8789.86|8910.15|8790.15|8909.45|8789.45|10
1654482930000|2022-06-06 02:35:30|8909.59|8789.59|8908.57|8788.57|8909.95|8789.95|8908.57|8788.57|10
1654482940000|2022-06-06 02:35:40|8908.49|8788.49|8906.71|8786.71|8909.06|8789.06|8906.71|8786.71|10
1654482950000|2022-06-06 02:35:50|8906.93|8786.93|8906.61|8786.61|8907.19|8787.19|8906.61|8786.61|10
1654482960000|2022-06-06 02:36:00|8906.67|8786.67|8906.24|8786.24|8906.93|8786.93|8905.81|8785.81|10
1654482970000|2022-06-06 02:36:10|8905.43|8785.43|8903.52|8783.52|8905.43|8785.43|8903.52|8783.52|10
1654482980000|2022-06-06 02:36:20|8903.15|8783.15|8901.37|8781.37|8903.15|8783.15|8901.36|8781.36|9
1654482990000|2022-06-06 02:36:30|8900.88|8780.88|8900.93|8780.93|8901.24|8781.24|8900.51|8780.51|10
1654483000000|2022-06-06 02:36:40|8900.94|8780.94|8900.69|8780.69|8901.5|8781.5|8900.66|8780.66|10
1654483010000|2022-06-06 02:36:50|8900.86|8780.86|8902.46|8782.46|8902.46|8782.46|8900.47|8780.47|10
1654483020000|2022-06-06 02:37:00|8902.39|8782.39|8901.06|8781.06|8902.39|8782.39|8901.06|8781.06|10
1654483030000|2022-06-06 02:37:10|8900.65|8780.65|8899.43|8779.43|8900.82|8780.82|8899.29|8779.29|9
1654483040000|2022-06-06 02:37:20|8899.42|8779.42|8900.19|8780.19|8900.97|8780.97|8899.42|8779.42|10
1654483050000|2022-06-06 02:37:30|8900.6|8780.6|8901.83|8781.83|8902.43|8782.43|8900.6|8780.6|10
1654483060000|2022-06-06 02:37:40|8901.8|8781.8|8902.18|8782.18|8902.18|8782.18|8901.47|8781.47|10
1654483070000|2022-06-06 02:37:50|8902|8782|8901.34|8781.34|8902.28|8782.28|8901.34|8781.34|9
1654483080000|2022-06-06 02:38:00|8901.51|8781.51|8900.43|8780.43|8901.51|8781.51|8900.36|8780.36|10
1654483090000|2022-06-06 02:38:10|8900.38|8780.38|8900.48|8780.48|8900.48|8780.48|8899.89|8779.89|10
1654483100000|2022-06-06 02:38:20|8900.49|8780.49|8899.82|8779.82|8900.49|8780.49|8899.55|8779.55|10
1654483110000|2022-06-06 02:38:30|8899.78|8779.78|8900.5|8780.5|8900.5|8780.5|8899.77|8779.77|10
1654483120000|2022-06-06 02:38:40|8900.42|8780.42|8900.68|8780.68|8900.69|8780.69|8900.38|8780.38|10
1654483130000|2022-06-06 02:38:50|8900.67|8780.67|8900.29|8780.29|8900.67|8780.67|8900.15|8780.15|8
1654483140000|2022-06-06 02:39:00|8900.03|8780.03|8899.59|8779.59|8900.28|8780.28|8899.59|8779.59|10
1654483150000|2022-06-06 02:39:10|8899.7|8779.7|8898.93|8778.93|8899.7|8779.7|8898.64|8778.64|9
1654483160000|2022-06-06 02:39:20|8898.81|8778.81|8898.97|8778.97|8899.3|8779.3|8898.81|8778.81|10
1654483170000|2022-06-06 02:39:30|8899.08|8779.08|8899.5|8779.5|8899.64|8779.64|8898.74|8778.74|10
1654483180000|2022-06-06 02:39:40|8899.45|8779.45|8899.54|8779.54|8899.65|8779.65|8899.33|8779.33|9
1654483190000|2022-06-06 02:39:50|8899.62|8779.62|8899.61|8779.61|8899.95|8779.95|8899.44|8779.44|10
1654483200000|2022-06-06 02:40:00|8899.25|8779.25|8899.31|8779.31|8899.53|8779.53|8899.03|8779.03|10
1654483210000|2022-06-06 02:40:10|8899.17|8779.17|8898.01|8778.01|8899.31|8779.31|8898.01|8778.01|10
1654483220000|2022-06-06 02:40:20|8897.64|8777.64|8897.32|8777.32|8897.64|8777.64|8897.11|8777.11|9
1654483230000|2022-06-06 02:40:30|8897.24|8777.24|8897.02|8777.02|8897.24|8777.24|8896.36|8776.36|9
1654483240000|2022-06-06 02:40:40|8896.58|8776.58|8896.37|8776.37|8897.02|8777.02|8896.37|8776.37|10
1654483250000|2022-06-06 02:40:50|8896.36|8776.36|8896.59|8776.59|8896.63|8776.63|8896.32|8776.32|10
1654483260000|2022-06-06 02:41:00|8896.57|8776.57|8896.28|8776.28|8896.61|8776.61|8896.21|8776.21|9
1654483270000|2022-06-06 02:41:10|8896.3|8776.3|8897.77|8777.77|8897.77|8777.77|8896.29|8776.29|10
1654483280000|2022-06-06 02:41:20|8897.94|8777.94|8899.67|8779.67|8899.67|8779.67|8897.86|8777.86|9
1654483290000|2022-06-06 02:41:30|8899.65|8779.65|8899.2|8779.2|8900.03|8780.03|8899.15|8779.15|9
1654483300000|2022-06-06 02:41:40|8899.26|8779.26|8895.12|8775.12|8899.26|8779.26|8895.12|8775.12|10
1654483310000|2022-06-06 02:41:50|8895.24|8775.24|8893.42|8773.42|8895.24|8775.24|8893.42|8773.42|10
1654483320000|2022-06-06 02:42:00|8893.66|8773.66|8893.52|8773.52|8893.7|8773.7|8893.16|8773.16|10
1654483330000|2022-06-06 02:42:10|8893.36|8773.36|8893.52|8773.52|8893.59|8773.59|8893.35|8773.35|10
1654483340000|2022-06-06 02:42:20|8893.53|8773.53|8892.81|8772.81|8893.69|8773.69|8892.81|8772.81|9
1654483350000|2022-06-06 02:42:30|8892.88|8772.88|8893.14|8773.14|8893.15|8773.15|8892.77|8772.77|8
1654483360000|2022-06-06 02:42:40|8893.01|8773.01|8892.42|8772.42|8893.05|8773.05|8892.42|8772.42|9
1654483370000|2022-06-06 02:42:50|8892.23|8772.23|8892.3|8772.3|8892.58|8772.58|8892.23|8772.23|8
1654483380000|2022-06-06 02:43:00|8892.42|8772.42|8892.95|8772.95|8892.95|8772.95|8892.42|8772.42|8
1654483390000|2022-06-06 02:43:10|8892.99|8772.99|8893.16|8773.16|8893.16|8773.16|8892.75|8772.75|10
1654483400000|2022-06-06 02:43:20|8893.15|8773.15|8893.32|8773.32|8893.32|8773.32|8892.99|8772.99|7
1654483410000|2022-06-06 02:43:30|8893.33|8773.33|8895.43|8775.43|8895.43|8775.43|8893.33|8773.33|10
1654483420000|2022-06-06 02:43:40|8895.28|8775.28|8894.82|8774.82|8895.29|8775.29|8894.61|8774.61|10
1654483430000|2022-06-06 02:43:50|8895.01|8775.01|8895.06|8775.06|8895.22|8775.22|8895.01|8775.01|8
1654483440000|2022-06-06 02:44:00|8894.9|8774.9|8895.24|8775.24|8895.31|8775.31|8894.84|8774.84|10
1654483450000|2022-06-06 02:44:10|8895.42|8775.42|8896.22|8776.22|8896.49|8776.49|8895.42|8775.42|9
1654483460000|2022-06-06 02:44:20|8895.83|8775.83|8896.49|8776.49|8896.49|8776.49|8895.7|8775.7|9
1654483470000|2022-06-06 02:44:30|8896.69|8776.69|8896.5|8776.5|8896.85|8776.85|8896.5|8776.5|10
1654483480000|2022-06-06 02:44:40|8896.61|8776.61|8896.11|8776.11|8896.76|8776.76|8896.11|8776.11|8
1654483490000|2022-06-06 02:44:50|8895.8|8775.8|8894.05|8774.05|8895.84|8775.84|8894.05|8774.05|10
1654483500000|2022-06-06 02:45:00|8894.12|8774.12|8893.37|8773.37|8894.27|8774.27|8893.2|8773.2|10
1654483510000|2022-06-06 02:45:10|8893.38|8773.38|8892.48|8772.48|8893.48|8773.48|8892.42|8772.42|10
1654483520000|2022-06-06 02:45:20|8892.58|8772.58|8892.47|8772.47|8892.62|8772.62|8892|8772|10
1654483530000|2022-06-06 02:45:30|8892.75|8772.75|8892.83|8772.83|8893.11|8773.11|8892.75|8772.75|10
1654483540000|2022-06-06 02:45:40|8892.62|8772.62|8892.27|8772.27|8892.65|8772.65|8892.27|8772.27|8
1654483550000|2022-06-06 02:45:50|8892.33|8772.33|8892.35|8772.35|8892.55|8772.55|8892.32|8772.32|10
1654483560000|2022-06-06 02:46:00|8892.33|8772.33|8893.59|8773.59|8893.65|8773.65|8892.29|8772.29|10
1654483570000|2022-06-06 02:46:10|8893.69|8773.69|8894.95|8774.95|8894.95|8774.95|8893.69|8773.69|10
1654483580000|2022-06-06 02:46:20|8894.9|8774.9|8897.19|8777.19|8897.19|8777.19|8894.9|8774.9|9
1654483590000|2022-06-06 02:46:30|8897.44|8777.44|8897.6|8777.6|8897.67|8777.67|8897.44|8777.44|8
1654483600000|2022-06-06 02:46:40|8897.51|8777.51|8897.63|8777.63|8897.85|8777.85|8897.38|8777.38|9
1654483610000|2022-06-06 02:46:50|8897.59|8777.59|8898.02|8778.02|8898.02|8778.02|8897.57|8777.57|8
1654483620000|2022-06-06 02:47:00|8897.75|8777.75|8901.02|8781.02|8901.02|8781.02|8897.75|8777.75|10
1654483630000|2022-06-06 02:47:10|8901.48|8781.48|8902.44|8782.44|8902.51|8782.51|8901.48|8781.48|10
1654483640000|2022-06-06 02:47:20|8903.27|8783.27|8905.88|8785.88|8905.88|8785.88|8903.27|8783.27|10
1654483650000|2022-06-06 02:47:30|8906.04|8786.04|8907.41|8787.41|8907.41|8787.41|8905.91|8785.91|10
1654483660000|2022-06-06 02:47:40|8907.07|8787.07|8906.86|8786.86|8907.21|8787.21|8906.4|8786.4|10
1654483670000|2022-06-06 02:47:50|8907.04|8787.04|8907.26|8787.26|8907.52|8787.52|8906.77|8786.77|10
1654483680000|2022-06-06 02:48:00|8907.05|8787.05|8906.96|8786.96|8907.94|8787.94|8906.7|8786.7|10
1654483690000|2022-06-06 02:48:10|8906.99|8786.99|8905.43|8785.43|8906.99|8786.99|8905.43|8785.43|10
1654483700000|2022-06-06 02:48:20|8905.38|8785.38|8905.35|8785.35|8905.81|8785.81|8905.13|8785.13|10
1654483710000|2022-06-06 02:48:30|8905.26|8785.26|8904.14|8784.14|8905.32|8785.32|8904.14|8784.14|10
1654483720000|2022-06-06 02:48:40|8904.17|8784.17|8904.24|8784.24|8904.24|8784.24|8904.08|8784.08|9
1654483730000|2022-06-06 02:48:50|8904.29|8784.29|8903.85|8783.85|8904.29|8784.29|8903.85|8783.85|10
1654483740000|2022-06-06 02:49:00|8903.83|8783.83|8903.79|8783.79|8904.13|8784.13|8903.67|8783.67|10
1654483750000|2022-06-06 02:49:10|8903.72|8783.72|8903.7|8783.7|8903.97|8783.97|8903.69|8783.69|10
1654483760000|2022-06-06 02:49:20|8903.75|8783.75|8903.63|8783.63|8903.75|8783.75|8903.32|8783.32|9
1654483770000|2022-06-06 02:49:30|8903.54|8783.54|8902.91|8782.91|8903.58|8783.58|8902.91|8782.91|8
1654483780000|2022-06-06 02:49:40|8902.89|8782.89|8902.42|8782.42|8902.91|8782.91|8902.36|8782.36|10
1654483790000|2022-06-06 02:49:50|8902.5|8782.5|8902.32|8782.32|8902.61|8782.61|8902.19|8782.19|10
1654483800000|2022-06-06 02:50:00|8902.16|8782.16|8901.96|8781.96|8902.16|8782.16|8901.71|8781.71|10
1654483810000|2022-06-06 02:50:10|8901.8|8781.8|8901.95|8781.95|8901.95|8781.95|8901.56|8781.56|10
1654483820000|2022-06-06 02:50:20|8902.09|8782.09|8902.91|8782.91|8902.91|8782.91|8901.96|8781.96|10
1654483830000|2022-06-06 02:50:30|8902.92|8782.92|8901.95|8781.95|8902.92|8782.92|8901.95|8781.95|10
1654483840000|2022-06-06 02:50:40|8901.76|8781.76|8901.33|8781.33|8901.81|8781.81|8901.25|8781.25|8
1654483850000|2022-06-06 02:50:50|8901.42|8781.42|8899.74|8779.74|8901.42|8781.42|8899.74|8779.74|8
1654483860000|2022-06-06 02:51:00|8899.66|8779.66|8899.53|8779.53|8899.94|8779.94|8899.53|8779.53|9
1654483870000|2022-06-06 02:51:10|8899.48|8779.48|8899.56|8779.56|8899.72|8779.72|8899.48|8779.48|9
1654483880000|2022-06-06 02:51:20|8899.5|8779.5|8898.05|8778.05|8899.5|8779.5|8898.05|8778.05|10
1654483890000|2022-06-06 02:51:30|8898.11|8778.11|8896.74|8776.74|8898.11|8778.11|8896.74|8776.74|10
1654483900000|2022-06-06 02:51:40|8896.85|8776.85|8895.79|8775.79|8896.85|8776.85|8895.78|8775.78|10
1654483910000|2022-06-06 02:51:50|8896|8776|8896.07|8776.07|8896.07|8776.07|8895.5|8775.5|10
1654483920000|2022-06-06 02:52:00|8896.23|8776.23|8896.38|8776.38|8896.56|8776.56|8896.04|8776.04|10
1654483930000|2022-06-06 02:52:10|8896.33|8776.33|8896.79|8776.79|8896.79|8776.79|8896.25|8776.25|10
1654483940000|2022-06-06 02:52:20|8897.05|8777.05|8896.84|8776.84|8897.05|8777.05|8896.78|8776.78|9
1654483950000|2022-06-06 02:52:30|8896.83|8776.83|8898.47|8778.47|8898.47|8778.47|8896.83|8776.83|10
1654483960000|2022-06-06 02:52:40|8898.51|8778.51|8899.48|8779.48|8899.48|8779.48|8898.51|8778.51|9
1654483970000|2022-06-06 02:52:50|8899.51|8779.51|8900.03|8780.03|8900.03|8780.03|8899.43|8779.43|9
1654483980000|2022-06-06 02:53:00|8900.12|8780.12|8900.04|8780.04|8900.13|8780.13|8899.65|8779.65|10
1654483990000|2022-06-06 02:53:10|8900.09|8780.09|8901.87|8781.87|8901.87|8781.87|8900.09|8780.09|10
1654484000000|2022-06-06 02:53:20|8901.76|8781.76|8902.68|8782.68|8902.68|8782.68|8901.76|8781.76|7
1654484010000|2022-06-06 02:53:30|8903.01|8783.01|8903.37|8783.37|8903.57|8783.57|8903.01|8783.01|9
1654484020000|2022-06-06 02:53:40|8903.24|8783.24|8902.24|8782.24|8903.41|8783.41|8902.24|8782.24|10
1654484030000|2022-06-06 02:53:50|8902.27|8782.27|8901.21|8781.21|8902.27|8782.27|8901.21|8781.21|9
1654484040000|2022-06-06 02:54:00|8901.19|8781.19|8901.19|8781.19|8901.67|8781.67|8901.03|8781.03|10
1654484050000|2022-06-06 02:54:10|8901.17|8781.17|8901.42|8781.42|8901.42|8781.42|8900.76|8780.76|9
1654484060000|2022-06-06 02:54:20|8901.43|8781.43|8902.11|8782.11|8902.12|8782.12|8901.43|8781.43|9
1654484070000|2022-06-06 02:54:30|8902.23|8782.23|8902.6|8782.6|8902.72|8782.72|8901.89|8781.89|10
1654484080000|2022-06-06 02:54:40|8902.56|8782.56|8902.8|8782.8|8902.8|8782.8|8902.47|8782.47|7
1654484090000|2022-06-06 02:54:50|8902.78|8782.78|8903.06|8783.06|8903.06|8783.06|8902.57|8782.57|10
1654484100000|2022-06-06 02:55:00|8903.07|8783.07|8903.24|8783.24|8903.43|8783.43|8903.07|8783.07|9
1654484110000|2022-06-06 02:55:10|8903.33|8783.33|8903.88|8783.88|8903.95|8783.95|8903.33|8783.33|10
1654484120000|2022-06-06 02:55:20|8903.84|8783.84|8904.02|8784.02|8904.03|8784.03|8903.84|8783.84|10
1654484130000|2022-06-06 02:55:30|8904.18|8784.18|8902.69|8782.69|8904.18|8784.18|8902.69|8782.69|10
1654484140000|2022-06-06 02:55:40|8902.57|8782.57|8901.9|8781.9|8902.57|8782.57|8901.9|8781.9|10
1654484150000|2022-06-06 02:55:50|8901.86|8781.86|8900.5|8780.5|8901.86|8781.86|8900.36|8780.36|9
1654484160000|2022-06-06 02:56:00|8900.48|8780.48|8900.22|8780.22|8900.51|8780.51|8900.14|8780.14|10
1654484170000|2022-06-06 02:56:10|8899.95|8779.95|8900.59|8780.59|8900.67|8780.67|8899.95|8779.95|8
1654484180000|2022-06-06 02:56:20|8900.57|8780.57|8899.31|8779.31|8900.57|8780.57|8899.31|8779.31|10
1654484190000|2022-06-06 02:56:30|8899.36|8779.36|8899.04|8779.04|8899.46|8779.46|8898.78|8778.78|10
1654484200000|2022-06-06 02:56:40|8898.59|8778.59|8899.06|8779.06|8899.06|8779.06|8898.07|8778.07|10
1654484210000|2022-06-06 02:56:50|8899.22|8779.22|8899.34|8779.34|8899.56|8779.56|8899.13|8779.13|10
1654484220000|2022-06-06 02:57:00|8898.56|8778.56|8899.29|8779.29|8899.29|8779.29|8898.53|8778.53|10
1654484230000|2022-06-06 02:57:10|8899.62|8779.62|8901.17|8781.17|8901.17|8781.17|8899.62|8779.62|10
1654484240000|2022-06-06 02:57:20|8901.24|8781.24|8901.32|8781.32|8901.49|8781.49|8901.15|8781.15|8
1654484250000|2022-06-06 02:57:30|8901.37|8781.37|8901.36|8781.36|8901.38|8781.38|8901.17|8781.17|9
1654484260000|2022-06-06 02:57:40|8901.29|8781.29|8901.01|8781.01|8901.39|8781.39|8901.01|8781.01|9
1654484270000|2022-06-06 02:57:50|8901.1|8781.1|8900.94|8780.94|8901.19|8781.19|8900.92|8780.92|9
1654484280000|2022-06-06 02:58:00|8900.84|8780.84|8899.69|8779.69|8900.96|8780.96|8899.69|8779.69|10
1654484290000|2022-06-06 02:58:10|8899.5|8779.5|8897.67|8777.67|8899.5|8779.5|8897.33|8777.33|10
1654484300000|2022-06-06 02:58:20|8897.61|8777.61|8896.87|8776.87|8897.61|8777.61|8896.84|8776.84|9
1654484310000|2022-06-06 02:58:30|8896.93|8776.93|8896.86|8776.86|8896.93|8776.93|8896.74|8776.74|8
1654484320000|2022-06-06 02:58:40|8896.82|8776.82|8896.71|8776.71|8896.84|8776.84|8896.66|8776.66|9
1654484330000|2022-06-06 02:58:50|8896.81|8776.81|8896.45|8776.45|8896.88|8776.88|8896.37|8776.37|7
1654484340000|2022-06-06 02:59:00|8896.32|8776.32|8896.05|8776.05|8896.38|8776.38|8895.54|8775.54|9
1654484350000|2022-06-06 02:59:10|8896.13|8776.13|8897|8777|8897.22|8777.22|8896.13|8776.13|10
1654484360000|2022-06-06 02:59:20|8897.09|8777.09|8896.93|8776.93|8897.09|8777.09|8896.79|8776.79|8
1654484370000|2022-06-06 02:59:30|8896.79|8776.79|8897.87|8777.87|8897.87|8777.87|8896.79|8776.79|10
1654484380000|2022-06-06 02:59:40|8897.8|8777.8|8897.22|8777.22|8897.81|8777.81|8897.22|8777.22|9
1654484390000|2022-06-06 02:59:50|8897.15|8777.15|8895.32|8775.32|8897.15|8777.15|8895.32|8775.32|10
1654484400000|2022-06-06 03:00:00|8895.33|8775.33|8896.5|8776.5|8896.65|8776.65|8895.32|8775.32|10
1654484410000|2022-06-06 03:00:10|8896.39|8776.39|8898.74|8778.74|8898.74|8778.74|8896.39|8776.39|10
1654484420000|2022-06-06 03:00:20|8898.71|8778.71|8900.14|8780.14|8900.14|8780.14|8898.51|8778.51|10
1654484430000|2022-06-06 03:00:30|8900.62|8780.62|8902.31|8782.31|8902.31|8782.31|8900.62|8780.62|10
1654484440000|2022-06-06 03:00:40|8902.38|8782.38|8901.81|8781.81|8902.93|8782.93|8901.81|8781.81|10
1654484450000|2022-06-06 03:00:50|8901.82|8781.82|8902.45|8782.45|8902.45|8782.45|8901.82|8781.82|10
1654484460000|2022-06-06 03:01:00|8902.16|8782.16|8901.16|8781.16|8902.16|8782.16|8900.88|8780.88|9
1654484470000|2022-06-06 03:01:10|8900.77|8780.77|8901.56|8781.56|8901.56|8781.56|8900.77|8780.77|9
1654484480000|2022-06-06 03:01:20|8901.57|8781.57|8900.73|8780.73|8901.57|8781.57|8900.52|8780.52|9
1654484490000|2022-06-06 03:01:30|8900.5|8780.5|8900.41|8780.41|8900.5|8780.5|8900.12|8780.12|8
1654484500000|2022-06-06 03:01:40|8900.34|8780.34|8899.92|8779.92|8900.48|8780.48|8899.92|8779.92|8
1654484510000|2022-06-06 03:01:50|8899.91|8779.91|8899.56|8779.56|8899.91|8779.91|8899.53|8779.53|8
1654484520000|2022-06-06 03:02:00|8899.58|8779.58|8898.51|8778.51|8899.58|8779.58|8898.51|8778.51|9
1654484530000|2022-06-06 03:02:10|8898.54|8778.54|8898.38|8778.38|8898.54|8778.54|8898.38|8778.38|9
1654484540000|2022-06-06 03:02:20|8898.31|8778.31|8897.94|8777.94|8898.7|8778.7|8897.92|8777.92|8
1654484550000|2022-06-06 03:02:30|8897.96|8777.96|8897.67|8777.67|8897.96|8777.96|8897.48|8777.48|7
1654484560000|2022-06-06 03:02:40|8897.66|8777.66|8896.32|8776.32|8897.66|8777.66|8896.29|8776.29|9
1654484570000|2022-06-06 03:02:50|8896.33|8776.33|8896.43|8776.43|8896.43|8776.43|8894.96|8774.96|10
1654484580000|2022-06-06 03:03:00|8896.4|8776.4|8897.36|8777.36|8897.36|8777.36|8896.34|8776.34|10
1654484590000|2022-06-06 03:03:10|8897.57|8777.57|8901.88|8781.88|8901.88|8781.88|8897.57|8777.57|10
1654484600000|2022-06-06 03:03:20|8902.68|8782.68|8908.49|8788.49|8908.49|8788.49|8902.68|8782.68|10
1654484610000|2022-06-06 03:03:30|8908.36|8788.36|8909.91|8789.91|8910.06|8790.06|8908.18|8788.18|10
1654484620000|2022-06-06 03:03:40|8910.01|8790.01|8909.44|8789.44|8910.19|8790.19|8909.08|8789.08|10
1654484630000|2022-06-06 03:03:50|8909.25|8789.25|8909.54|8789.54|8909.54|8789.54|8908.95|8788.95|10
1654484640000|2022-06-06 03:04:00|8909.36|8789.36|8909.59|8789.59|8909.64|8789.64|8909.32|8789.32|10
1654484650000|2022-06-06 03:04:10|8909.23|8789.23|8909|8789|8909.5|8789.5|8908.89|8788.89|10
1654484660000|2022-06-06 03:04:20|8909.39|8789.39|8909.91|8789.91|8910.15|8790.15|8909.2|8789.2|10
1654484670000|2022-06-06 03:04:30|8910.04|8790.04|8911.55|8791.55|8911.55|8791.55|8910.04|8790.04|9
1654484680000|2022-06-06 03:04:40|8911.71|8791.71|8913.56|8793.56|8913.56|8793.56|8911.71|8791.71|9
1654484690000|2022-06-06 03:04:50|8913.54|8793.54|8913.3|8793.3|8913.64|8793.64|8912.72|8792.72|10
1654484700000|2022-06-06 03:05:00|8913.26|8793.26|8912.62|8792.62|8913.26|8793.26|8911.97|8791.97|10
1654484710000|2022-06-06 03:05:10|8912.77|8792.77|8912.54|8792.54|8912.84|8792.84|8911.92|8791.92|10
1654484720000|2022-06-06 03:05:20|8912.48|8792.48|8911.44|8791.44|8912.48|8792.48|8911.3|8791.3|9
1654484730000|2022-06-06 03:05:30|8911.45|8791.45|8912.73|8792.73|8912.73|8792.73|8911.14|8791.14|10
1654484740000|2022-06-06 03:05:40|8912.66|8792.66|8913.23|8793.23|8913.76|8793.76|8912.65|8792.65|10
1654484750000|2022-06-06 03:05:50|8914.11|8794.11|8913.96|8793.96|8914.24|8794.24|8913.62|8793.62|10
1654484760000|2022-06-06 03:06:00|8914.02|8794.02|8914.28|8794.28|8915|8795|8914.02|8794.02|10
1654484770000|2022-06-06 03:06:10|8914.17|8794.17|8914.11|8794.11|8914.17|8794.17|8913.93|8793.93|10
1654484780000|2022-06-06 03:06:20|8914.12|8794.12|8912.37|8792.37|8914.12|8794.12|8912.37|8792.37|8
1654484790000|2022-06-06 03:06:30|8912.13|8792.13|8913.27|8793.27|8913.27|8793.27|8912.13|8792.13|10
1654484800000|2022-06-06 03:06:40|8913.34|8793.34|8916.41|8796.41|8916.41|8796.41|8913.34|8793.34|10
1654484810000|2022-06-06 03:06:50|8916.51|8796.51|8920.51|8800.51|8920.51|8800.51|8916.51|8796.51|10
1654484820000|2022-06-06 03:07:00|8920.61|8800.61|8927.2|8807.2|8927.2|8807.2|8920.61|8800.61|10
1654484830000|2022-06-06 03:07:10|8927.14|8807.14|8932.7|8812.7|8932.7|8812.7|8927.14|8807.14|10
1654484840000|2022-06-06 03:07:20|8933.33|8813.33|8939.37|8819.37|8939.37|8819.37|8933.33|8813.33|10
1654484850000|2022-06-06 03:07:30|8940.01|8820.01|8940.44|8820.44|8940.78|8820.78|8939.67|8819.67|10
1654484860000|2022-06-06 03:07:40|8940.58|8820.58|8940.42|8820.42|8940.9|8820.9|8939.37|8819.37|10
1654484870000|2022-06-06 03:07:50|8940.49|8820.49|8940.4|8820.4|8941.67|8821.67|8940.13|8820.13|10
1654484880000|2022-06-06 03:08:00|8939.11|8819.11|8940.07|8820.07|8940.21|8820.21|8939.11|8819.11|10
1654484890000|2022-06-06 03:08:10|8939.5|8819.5|8937.5|8817.5|8939.64|8819.64|8937.5|8817.5|10
1654484900000|2022-06-06 03:08:20|8937.27|8817.27|8935.24|8815.24|8937.27|8817.27|8934.87|8814.87|10
1654484910000|2022-06-06 03:08:30|8934.97|8814.97|8935.05|8815.05|8935.05|8815.05|8933.89|8813.89|10
1654484920000|2022-06-06 03:08:40|8934.95|8814.95|8933.55|8813.55|8935.07|8815.07|8933.55|8813.55|10
1654484930000|2022-06-06 03:08:50|8933.66|8813.66|8932.18|8812.18|8933.66|8813.66|8931.63|8811.63|10
1654484940000|2022-06-06 03:09:00|8932.07|8812.07|8929.79|8809.79|8932.07|8812.07|8929.79|8809.79|10
1654484950000|2022-06-06 03:09:10|8929.74|8809.74|8928.26|8808.26|8929.74|8809.74|8928.26|8808.26|10
1654484960000|2022-06-06 03:09:20|8928.08|8808.08|8927.08|8807.08|8928.08|8808.08|8926.99|8806.99|9
1654484970000|2022-06-06 03:09:30|8927.2|8807.2|8927.8|8807.8|8927.8|8807.8|8927.2|8807.2|10
1654484980000|2022-06-06 03:09:40|8927.87|8807.87|8926.25|8806.25|8927.87|8807.87|8926.25|8806.25|9
1654484990000|2022-06-06 03:09:50|8925.75|8805.75|8925.11|8805.11|8925.97|8805.97|8925.11|8805.11|10
1654485000000|2022-06-06 03:10:00|8925.35|8805.35|8924.87|8804.87|8925.45|8805.45|8924.61|8804.61|10
1654485010000|2022-06-06 03:10:10|8924.56|8804.56|8926.11|8806.11|8926.11|8806.11|8924.56|8804.56|10
1654485020000|2022-06-06 03:10:20|8926.26|8806.26|8927.51|8807.51|8927.74|8807.74|8926.26|8806.26|9
1654485030000|2022-06-06 03:10:30|8927.62|8807.62|8928.17|8808.17|8928.17|8808.17|8927.61|8807.61|10
1654485040000|2022-06-06 03:10:40|8928.24|8808.24|8928.38|8808.38|8928.53|8808.53|8928.12|8808.12|10
1654485050000|2022-06-06 03:10:50|8928.57|8808.57|8928.11|8808.11|8928.64|8808.64|8928.11|8808.11|9
1654485060000|2022-06-06 03:11:00|8928.14|8808.14|8928.2|8808.2|8928.37|8808.37|8928.04|8808.04|10
1654485070000|2022-06-06 03:11:10|8928.07|8808.07|8927.73|8807.73|8928.07|8808.07|8927.62|8807.62|9
1654485080000|2022-06-06 03:11:20|8927.68|8807.68|8927.55|8807.55|8927.73|8807.73|8927.45|8807.45|10
1654485090000|2022-06-06 03:11:30|8927.61|8807.61|8927.33|8807.33|8927.75|8807.75|8927.33|8807.33|9
1654485100000|2022-06-06 03:11:40|8927.14|8807.14|8929.02|8809.02|8929.43|8809.43|8927.14|8807.14|10
1654485110000|2022-06-06 03:11:50|8929.11|8809.11|8928.48|8808.48|8929.11|8809.11|8928.27|8808.27|8
1654485120000|2022-06-06 03:12:00|8928.55|8808.55|8928.39|8808.39|8928.55|8808.55|8928.1|8808.1|10
1654485130000|2022-06-06 03:12:10|8928.36|8808.36|8928.19|8808.19|8928.47|8808.47|8928.13|8808.13|8
1654485140000|2022-06-06 03:12:20|8928.38|8808.38|8928.11|8808.11|8928.41|8808.41|8928.08|8808.08|9
1654485150000|2022-06-06 03:12:30|8928.04|8808.04|8928.68|8808.68|8928.68|8808.68|8927.67|8807.67|8
1654485160000|2022-06-06 03:12:40|8928.74|8808.74|8928.84|8808.84|8928.84|8808.84|8928.72|8808.72|6
1654485170000|2022-06-06 03:12:50|8928.85|8808.85|8928.88|8808.88|8928.89|8808.89|8928.44|8808.44|9
1654485180000|2022-06-06 03:13:00|8929.15|8809.15|8928.93|8808.93|8929.39|8809.39|8928.93|8808.93|10
1654485190000|2022-06-06 03:13:10|8929.06|8809.06|8928.87|8808.87|8929.06|8809.06|8928.55|8808.55|8
1654485200000|2022-06-06 03:13:20|8929.08|8809.08|8930.17|8810.17|8930.17|8810.17|8929.02|8809.02|9
1654485210000|2022-06-06 03:13:30|8929.84|8809.84|8929.95|8809.95|8930.1|8810.1|8929.68|8809.68|10
1654485220000|2022-06-06 03:13:40|8929.98|8809.98|8929.89|8809.89|8929.98|8809.98|8929.89|8809.89|5
1654485230000|2022-06-06 03:13:50|8930.1|8810.1|8930.27|8810.27|8930.27|8810.27|8929.87|8809.87|6
1654485240000|2022-06-06 03:14:00|8930.33|8810.33|8930.34|8810.34|8930.34|8810.34|8930.21|8810.21|7
1654485250000|2022-06-06 03:14:10|8930.49|8810.49|8930.68|8810.68|8930.87|8810.87|8930.46|8810.46|7
1654485260000|2022-06-06 03:14:20|8930.61|8810.61|8930.66|8810.66|8930.74|8810.74|8930.48|8810.48|10
1654485270000|2022-06-06 03:14:30|8930.48|8810.48|8929.93|8809.93|8930.48|8810.48|8929.9|8809.9|10
1654485280000|2022-06-06 03:14:40|8930.01|8810.01|8945.3|8825.3|8945.48|8825.48|8929.65|8809.65|10
1654485290000|2022-06-06 03:14:50|8945.42|8825.42|8950.69|8830.69|8950.69|8830.69|8945.42|8825.42|10
1654485300000|2022-06-06 03:15:00|8950.29|8830.29|8948.3|8828.3|8950.29|8830.29|8948.25|8828.25|10
1654485310000|2022-06-06 03:15:10|8948.04|8828.04|8947.1|8827.1|8948.04|8828.04|8946.93|8826.93|10
1654485320000|2022-06-06 03:15:20|8947.03|8827.03|8943.98|8823.98|8947.25|8827.25|8943.98|8823.98|9
1654485330000|2022-06-06 03:15:30|8943.84|8823.84|8942.45|8822.45|8943.85|8823.85|8942.45|8822.45|9
1654485340000|2022-06-06 03:15:40|8942.34|8822.34|8940.78|8820.78|8942.4|8822.4|8940.78|8820.78|10
1654485350000|2022-06-06 03:15:50|8940.58|8820.58|8939.16|8819.16|8940.91|8820.91|8939.16|8819.16|10
1654485360000|2022-06-06 03:16:00|8939.41|8819.41|8936.52|8816.52|8939.41|8819.41|8936.52|8816.52|10
1654485370000|2022-06-06 03:16:10|8936.73|8816.73|8938.9|8818.9|8938.9|8818.9|8936.3|8816.3|10
1654485380000|2022-06-06 03:16:20|8938.78|8818.78|8939.68|8819.68|8939.68|8819.68|8938.64|8818.64|9
1654485390000|2022-06-06 03:16:30|8939.67|8819.67|8939.63|8819.63|8939.67|8819.67|8939.53|8819.53|10
1654485400000|2022-06-06 03:16:40|8939.32|8819.32|8941.74|8821.74|8941.74|8821.74|8939.24|8819.24|10
1654485410000|2022-06-06 03:16:50|8941.48|8821.48|8941.52|8821.52|8942.07|8822.07|8941.45|8821.45|9
1654485420000|2022-06-06 03:17:00|8941.7|8821.7|8944.92|8824.92|8944.92|8824.92|8941.24|8821.24|10
1654485430000|2022-06-06 03:17:10|8944.46|8824.46|8943.92|8823.92|8946.35|8826.35|8943.56|8823.56|10
1654485440000|2022-06-06 03:17:20|8944.01|8824.01|8946.17|8826.17|8946.58|8826.58|8944.01|8824.01|10
1654485450000|2022-06-06 03:17:30|8946.58|8826.58|8948.68|8828.68|8948.89|8828.89|8946.58|8826.58|10
1654485460000|2022-06-06 03:17:40|8949.09|8829.09|8949.35|8829.35|8949.47|8829.47|8948.84|8828.84|10
1654485470000|2022-06-06 03:17:50|8949.46|8829.46|8951.87|8831.87|8951.87|8831.87|8949.46|8829.46|10
1654485480000|2022-06-06 03:18:00|8951.51|8831.51|8951.16|8831.16|8952.53|8832.53|8951.03|8831.03|10
1654485490000|2022-06-06 03:18:10|8950.87|8830.87|8950.78|8830.78|8951.25|8831.25|8950.78|8830.78|9
1654485500000|2022-06-06 03:18:20|8950.83|8830.83|8950.76|8830.76|8950.93|8830.93|8950.71|8830.71|8
1654485510000|2022-06-06 03:18:30|8951.01|8831.01|8950.74|8830.74|8951.01|8831.01|8950.71|8830.71|8
1654485520000|2022-06-06 03:18:40|8950.41|8830.41|8950.54|8830.54|8950.68|8830.68|8950.3|8830.3|9
1654485530000|2022-06-06 03:18:50|8950.65|8830.65|8952.32|8832.32|8952.32|8832.32|8950.65|8830.65|10
1654485540000|2022-06-06 03:19:00|8952.24|8832.24|8954.32|8834.32|8954.32|8834.32|8951.88|8831.88|10
1654485550000|2022-06-06 03:19:10|8954.64|8834.64|8959.63|8839.63|8959.63|8839.63|8954.64|8834.64|10
1654485560000|2022-06-06 03:19:20|8960.08|8840.08|8967.2|8847.2|8967.2|8847.2|8960.08|8840.08|10
1654485570000|2022-06-06 03:19:30|8967.39|8847.39|8967.25|8847.25|8967.73|8847.73|8966.87|8846.87|10
1654485580000|2022-06-06 03:19:40|8967.89|8847.89|8965.02|8845.02|8967.89|8847.89|8965.02|8845.02|10
1654485590000|2022-06-06 03:19:50|8965.01|8845.01|8964.7|8844.7|8965.44|8845.44|8964.7|8844.7|10
1654485600000|2022-06-06 03:20:00|8964.84|8844.84|8965.25|8845.25|8965.51|8845.51|8964.68|8844.68|10
1654485610000|2022-06-06 03:20:10|8965.2|8845.2|8964.81|8844.81|8965.2|8845.2|8964.78|8844.78|10
1654485620000|2022-06-06 03:20:20|8964.73|8844.73|8959.52|8839.52|8964.73|8844.73|8959.52|8839.52|10
1654485630000|2022-06-06 03:20:30|8959.14|8839.14|8956.28|8836.28|8959.14|8839.14|8956.28|8836.28|10
1654485640000|2022-06-06 03:20:40|8956.33|8836.33|8955.66|8835.66|8956.33|8836.33|8955.66|8835.66|10
1654485650000|2022-06-06 03:20:50|8955.81|8835.81|8956.46|8836.46|8956.46|8836.46|8955.8|8835.8|9
1654485660000|2022-06-06 03:21:00|8956.5|8836.5|8955.33|8835.33|8956.67|8836.67|8955.33|8835.33|9
1654485670000|2022-06-06 03:21:10|8955.23|8835.23|8953.13|8833.13|8955.23|8835.23|8952.91|8832.91|9
1654485680000|2022-06-06 03:21:20|8953.23|8833.23|8954.53|8834.53|8954.66|8834.66|8953.23|8833.23|8
1654485690000|2022-06-06 03:21:30|8954.39|8834.39|8954.79|8834.79|8954.85|8834.85|8954.39|8834.39|10
1654485700000|2022-06-06 03:21:40|8954.72|8834.72|8955.51|8835.51|8956.04|8836.04|8954.72|8834.72|7
1654485710000|2022-06-06 03:21:50|8955.15|8835.15|8955.45|8835.45|8955.45|8835.45|8955.15|8835.15|10
1654485720000|2022-06-06 03:22:00|8955.33|8835.33|8955.05|8835.05|8955.33|8835.33|8954.99|8834.99|9
1654485730000|2022-06-06 03:22:10|8954.2|8834.2|8953.64|8833.64|8954.2|8834.2|8953.56|8833.56|8
1654485740000|2022-06-06 03:22:20|8953.59|8833.59|8952.89|8832.89|8953.61|8833.61|8952.82|8832.82|10
1654485750000|2022-06-06 03:22:30|8952.65|8832.65|8952.53|8832.53|8953.08|8833.08|8952.53|8832.53|9
1654485760000|2022-06-06 03:22:40|8952.56|8832.56|8956.31|8836.31|8956.31|8836.31|8952.56|8832.56|9
1654485770000|2022-06-06 03:22:50|8957.25|8837.25|8955.59|8835.59|8957.25|8837.25|8955.59|8835.59|8
1654485780000|2022-06-06 03:23:00|8955.51|8835.51|8953.87|8833.87|8955.51|8835.51|8953.87|8833.87|10
1654485790000|2022-06-06 03:23:10|8953.14|8833.14|8952.61|8832.61|8953.37|8833.37|8952.61|8832.61|9
1654485800000|2022-06-06 03:23:20|8952.66|8832.66|8961.28|8841.28|8961.28|8841.28|8951.63|8831.63|10
1654485810000|2022-06-06 03:23:30|8959.73|8839.73|8958.43|8838.43|8961.73|8841.73|8958.43|8838.43|10
1654485820000|2022-06-06 03:23:40|8957.46|8837.46|8957.23|8837.23|8957.46|8837.46|8956.5|8836.5|10
1654485830000|2022-06-06 03:23:50|8957.09|8837.09|8957.39|8837.39|8957.54|8837.54|8956.67|8836.67|10
1654485840000|2022-06-06 03:24:00|8957.22|8837.22|8957.2|8837.2|8957.68|8837.68|8956.94|8836.94|10
1654485850000|2022-06-06 03:24:10|8955.95|8835.95|8954.81|8834.81|8956.07|8836.07|8954.81|8834.81|10
1654485860000|2022-06-06 03:24:20|8954.17|8834.17|8954.34|8834.34|8954.72|8834.72|8953.78|8833.78|10
1654485870000|2022-06-06 03:24:30|8954.56|8834.56|8954.85|8834.85|8954.96|8834.96|8954.27|8834.27|9
1654485880000|2022-06-06 03:24:40|8954.91|8834.91|8954.83|8834.83|8954.91|8834.91|8954.72|8834.72|9
1654485890000|2022-06-06 03:24:50|8954.63|8834.63|8952.43|8832.43|8954.63|8834.63|8952.43|8832.43|10
1654485900000|2022-06-06 03:25:00|8952.41|8832.41|8950.56|8830.56|8952.41|8832.41|8950.56|8830.56|8
1654485910000|2022-06-06 03:25:10|8950.65|8830.65|8950.01|8830.01|8950.65|8830.65|8949.95|8829.95|9
1654485920000|2022-06-06 03:25:20|8950|8830|8949.91|8829.91|8950.04|8830.04|8949.53|8829.53|10
1654485930000|2022-06-06 03:25:30|8949.99|8829.99|8949.66|8829.66|8949.99|8829.99|8949.54|8829.54|8
1654485940000|2022-06-06 03:25:40|8949.53|8829.53|8948.72|8828.72|8949.53|8829.53|8948.72|8828.72|9
1654485950000|2022-06-06 03:25:50|8948.85|8828.85|8947.72|8827.72|8948.85|8828.85|8947.72|8827.72|10
1654485960000|2022-06-06 03:26:00|8947.31|8827.31|8946.6|8826.6|8947.41|8827.41|8946.6|8826.6|10
1654485970000|2022-06-06 03:26:10|8946.44|8826.44|8946.18|8826.18|8946.53|8826.53|8946.18|8826.18|9
1654485980000|2022-06-06 03:26:20|8946.45|8826.45|8946.16|8826.16|8946.49|8826.49|8946.14|8826.14|8
1654485990000|2022-06-06 03:26:30|8946.08|8826.08|8945.97|8825.97|8946.16|8826.16|8945.95|8825.95|9
1654486000000|2022-06-06 03:26:40|8945.94|8825.94|8946.31|8826.31|8946.31|8826.31|8945.81|8825.81|9
1654486010000|2022-06-06 03:26:50|8946.13|8826.13|8946.76|8826.76|8946.76|8826.76|8946.03|8826.03|8
1654486020000|2022-06-06 03:27:00|8946.84|8826.84|8946.45|8826.45|8946.94|8826.94|8946.45|8826.45|9
1654486030000|2022-06-06 03:27:10|8946.72|8826.72|8946.9|8826.9|8947.03|8827.03|8946.72|8826.72|9
1654486040000|2022-06-06 03:27:20|8947.02|8827.02|8946.38|8826.38|8947.02|8827.02|8946.11|8826.11|9
1654486050000|2022-06-06 03:27:30|8946.23|8826.23|8946.26|8826.26|8946.26|8826.26|8946.1|8826.1|8
1654486060000|2022-06-06 03:27:40|8946.29|8826.29|8947.01|8827.01|8947.03|8827.03|8946.29|8826.29|9
1654486070000|2022-06-06 03:27:50|8947.06|8827.06|8948.13|8828.13|8948.13|8828.13|8947.06|8827.06|9
1654486080000|2022-06-06 03:28:00|8948.08|8828.08|8948.42|8828.42|8948.42|8828.42|8948.08|8828.08|9
1654486090000|2022-06-06 03:28:10|8948.34|8828.34|8948.72|8828.72|8948.72|8828.72|8948.07|8828.07|10
1654486100000|2022-06-06 03:28:20|8948.85|8828.85|8948.8|8828.8|8949.3|8829.3|8948.56|8828.56|10
1654486110000|2022-06-06 03:28:30|8948.68|8828.68|8948.1|8828.1|8948.68|8828.68|8947.67|8827.67|9
1654486120000|2022-06-06 03:28:40|8948.63|8828.63|8950.38|8830.38|8950.38|8830.38|8948.07|8828.07|10
1654486130000|2022-06-06 03:28:50|8950.31|8830.31|8950.39|8830.39|8950.39|8830.39|8950.14|8830.14|10
1654486140000|2022-06-06 03:29:00|8950.33|8830.33|8950.8|8830.8|8950.8|8830.8|8950.33|8830.33|7
1654486150000|2022-06-06 03:29:10|8951.19|8831.19|8951.51|8831.51|8951.51|8831.51|8951.12|8831.12|9
1654486160000|2022-06-06 03:29:20|8951.34|8831.34|8951.6|8831.6|8951.6|8831.6|8951.28|8831.28|8
1654486170000|2022-06-06 03:29:30|8951.51|8831.51|8951.2|8831.2|8951.51|8831.51|8951.19|8831.19|5
1654486180000|2022-06-06 03:29:40|8951.24|8831.24|8950.9|8830.9|8951.29|8831.29|8950.9|8830.9|8
1654486190000|2022-06-06 03:29:50|8950.86|8830.86|8950.67|8830.67|8950.86|8830.86|8950.65|8830.65|9
1654486200000|2022-06-06 03:30:00|8950.81|8830.81|8950.67|8830.67|8950.84|8830.84|8950.57|8830.57|9
1654486210000|2022-06-06 03:30:10|8950.7|8830.7|8951.04|8831.04|8951.04|8831.04|8950.55|8830.55|9
1654486220000|2022-06-06 03:30:20|8951.06|8831.06|8951.12|8831.12|8951.2|8831.2|8950.97|8830.97|7
1654486230000|2022-06-06 03:30:30|8951.05|8831.05|8950.93|8830.93|8951.05|8831.05|8950.77|8830.77|9
1654486240000|2022-06-06 03:30:40|8950.96|8830.96|8951.06|8831.06|8951.18|8831.18|8950.53|8830.53|8
1654486250000|2022-06-06 03:30:50|8951.08|8831.08|8952.22|8832.22|8952.22|8832.22|8951.08|8831.08|10
1654486260000|2022-06-06 03:31:00|8952.21|8832.21|8953.37|8833.37|8953.75|8833.75|8952.21|8832.21|10
1654486270000|2022-06-06 03:31:10|8953.4|8833.4|8955.44|8835.44|8955.47|8835.47|8953.4|8833.4|9
1654486280000|2022-06-06 03:31:20|8955.37|8835.37|8954.2|8834.2|8955.37|8835.37|8954.13|8834.13|9
1654486290000|2022-06-06 03:31:30|8954.25|8834.25|8953.81|8833.81|8954.25|8834.25|8953.76|8833.76|8
1654486300000|2022-06-06 03:31:40|8953.96|8833.96|8954.35|8834.35|8954.44|8834.44|8953.96|8833.96|7
1654486310000|2022-06-06 03:31:50|8954.29|8834.29|8954.01|8834.01|8954.59|8834.59|8953.94|8833.94|9
1654486320000|2022-06-06 03:32:00|8953.9|8833.9|8954.27|8834.27|8954.31|8834.31|8953.9|8833.9|8
1654486330000|2022-06-06 03:32:10|8954.33|8834.33|8955.26|8835.26|8955.54|8835.54|8954.31|8834.31|10
1654486340000|2022-06-06 03:32:20|8954.84|8834.84|8955.02|8835.02|8955.02|8835.02|8954.57|8834.57|10
1654486350000|2022-06-06 03:32:30|8955.6|8835.6|8956.4|8836.4|8957.27|8837.27|8955.6|8835.6|10
1654486360000|2022-06-06 03:32:40|8956.38|8836.38|8956.41|8836.41|8956.62|8836.62|8956.19|8836.19|10
1654486370000|2022-06-06 03:32:50|8956.42|8836.42|8956.59|8836.59|8956.59|8836.59|8956.24|8836.24|10
1654486380000|2022-06-06 03:33:00|8955.96|8835.96|8953.14|8833.14|8955.96|8835.96|8953.14|8833.14|10
1654486390000|2022-06-06 03:33:10|8952.25|8832.25|8951.76|8831.76|8952.37|8832.37|8951.76|8831.76|10
1654486400000|2022-06-06 03:33:20|8951.39|8831.39|8952.31|8832.31|8952.31|8832.31|8951.37|8831.37|10
1654486410000|2022-06-06 03:33:30|8952.53|8832.53|8953.94|8833.94|8953.94|8833.94|8952.53|8832.53|10
1654486420000|2022-06-06 03:33:40|8954.06|8834.06|8954.25|8834.25|8954.31|8834.31|8953.99|8833.99|10
1654486430000|2022-06-06 03:33:50|8954.46|8834.46|8956.06|8836.06|8956.06|8836.06|8954.46|8834.46|8
1654486440000|2022-06-06 03:34:00|8956.16|8836.16|8956.41|8836.41|8956.41|8836.41|8955.93|8835.93|9
1654486450000|2022-06-06 03:34:10|8956.74|8836.74|8957.74|8837.74|8957.78|8837.78|8956.72|8836.72|10
1654486460000|2022-06-06 03:34:20|8957.97|8837.97|8959.97|8839.97|8959.97|8839.97|8957.97|8837.97|9
1654486470000|2022-06-06 03:34:30|8959.86|8839.86|8960.59|8840.59|8960.73|8840.73|8959.86|8839.86|10
1654486480000|2022-06-06 03:34:40|8960.68|8840.68|8959.18|8839.18|8960.68|8840.68|8959.18|8839.18|10
1654486490000|2022-06-06 03:34:50|8958.86|8838.86|8958.29|8838.29|8958.89|8838.89|8958.23|8838.23|9
1654486500000|2022-06-06 03:35:00|8958.18|8838.18|8958.36|8838.36|8958.45|8838.45|8957.74|8837.74|10
1654486510000|2022-06-06 03:35:10|8958.44|8838.44|8958.42|8838.42|8958.57|8838.57|8958.36|8838.36|8
1654486520000|2022-06-06 03:35:20|8959.08|8839.08|8959.02|8839.02|8959.1|8839.1|8958.98|8838.98|8
1654486530000|2022-06-06 03:35:30|8959.21|8839.21|8958.17|8838.17|8959.27|8839.27|8958.17|8838.17|10
1654486540000|2022-06-06 03:35:40|8958.34|8838.34|8958.21|8838.21|8958.34|8838.34|8958.07|8838.07|9
1654486550000|2022-06-06 03:35:50|8958.17|8838.17|8957.36|8837.36|8958.17|8838.17|8957.36|8837.36|10
1654486560000|2022-06-06 03:36:00|8957.31|8837.31|8957.9|8837.9|8957.9|8837.9|8956.55|8836.55|10
1654486570000|2022-06-06 03:36:10|8958.17|8838.17|8958.17|8838.17|8958.95|8838.95|8958.17|8838.17|8
1654486580000|2022-06-06 03:36:20|8958.09|8838.09|8958.38|8838.38|8958.47|8838.47|8957.96|8837.96|9
1654486590000|2022-06-06 03:36:30|8958.35|8838.35|8959.47|8839.47|8959.47|8839.47|8958.35|8838.35|10
1654486600000|2022-06-06 03:36:40|8960.06|8840.06|8961.57|8841.57|8962.36|8842.36|8960.06|8840.06|10
1654486610000|2022-06-06 03:36:50|8961.59|8841.59|8962.27|8842.27|8962.61|8842.61|8961.59|8841.59|9
1654486620000|2022-06-06 03:37:00|8962.61|8842.61|8963.71|8843.71|8963.71|8843.71|8962.61|8842.61|10
1654486630000|2022-06-06 03:37:10|8963.79|8843.79|8965.04|8845.04|8965.04|8845.04|8963.7|8843.7|10
1654486640000|2022-06-06 03:37:20|8966.05|8846.05|8971.37|8851.37|8971.37|8851.37|8966.05|8846.05|10
1654486650000|2022-06-06 03:37:30|8971.41|8851.41|8971.28|8851.28|8971.67|8851.67|8971|8851|10
1654486660000|2022-06-06 03:37:40|8971.48|8851.48|8971.93|8851.93|8971.93|8851.93|8970.71|8850.71|10
1654486670000|2022-06-06 03:37:50|8971.97|8851.97|8971.24|8851.24|8971.97|8851.97|8971.24|8851.24|9
1654486680000|2022-06-06 03:38:00|8969.89|8849.89|8969.96|8849.96|8970.36|8850.36|8969.82|8849.82|10
1654486690000|2022-06-06 03:38:10|8970.4|8850.4|8970.53|8850.53|8970.57|8850.57|8970.14|8850.14|10
1654486700000|2022-06-06 03:38:20|8970.12|8850.12|8969.06|8849.06|8970.12|8850.12|8968.48|8848.48|10
1654486710000|2022-06-06 03:38:30|8969.24|8849.24|8970.85|8850.85|8970.85|8850.85|8968.92|8848.92|10
1654486720000|2022-06-06 03:38:40|8971.53|8851.53|8974.08|8854.08|8974.08|8854.08|8971.53|8851.53|10
1654486730000|2022-06-06 03:38:50|8971.3|8851.3|8973.84|8853.84|8973.84|8853.84|8971.3|8851.3|10
1654486740000|2022-06-06 03:39:00|8974.19|8854.19|8977.28|8857.28|8977.28|8857.28|8974.19|8854.19|10
1654486750000|2022-06-06 03:39:10|8977.62|8857.62|8977.27|8857.27|8977.79|8857.79|8977.24|8857.24|10
1654486760000|2022-06-06 03:39:20|8977.16|8857.16|8976.72|8856.72|8977.16|8857.16|8976.27|8856.27|10
1654486770000|2022-06-06 03:39:30|8976.87|8856.87|8976.48|8856.48|8976.87|8856.87|8975.97|8855.97|10
1654486780000|2022-06-06 03:39:40|8976.77|8856.77|8978.38|8858.38|8978.54|8858.54|8976.77|8856.77|9
1654486790000|2022-06-06 03:39:50|8977.93|8857.93|8976.28|8856.28|8977.93|8857.93|8976.28|8856.28|10
1654486800000|2022-06-06 03:40:00|8976.26|8856.26|8974.34|8854.34|8976.26|8856.26|8974.34|8854.34|10
1654486810000|2022-06-06 03:40:10|8974.62|8854.62|8974.44|8854.44|8975.05|8855.05|8974.26|8854.26|10
1654486820000|2022-06-06 03:40:20|8974.06|8854.06|8971.31|8851.31|8974.06|8854.06|8971.14|8851.14|9
1654486830000|2022-06-06 03:40:30|8971.23|8851.23|8970.27|8850.27|8971.39|8851.39|8970.25|8850.25|10
1654486840000|2022-06-06 03:40:40|8969.37|8849.37|8969.82|8849.82|8969.82|8849.82|8969.15|8849.15|9
1654486850000|2022-06-06 03:40:50|8969.78|8849.78|8968.62|8848.62|8969.78|8849.78|8968.61|8848.61|9
1654486860000|2022-06-06 03:41:00|8968.4|8848.4|8967.79|8847.79|8968.53|8848.53|8967.3|8847.3|8
1654486870000|2022-06-06 03:41:10|8967.7|8847.7|8967.19|8847.19|8967.87|8847.87|8967.19|8847.19|9
1654486880000|2022-06-06 03:41:20|8966.86|8846.86|8966.67|8846.67|8967.23|8847.23|8965.08|8845.08|10
1654486890000|2022-06-06 03:41:30|8967.63|8847.63|8967.14|8847.14|8968.89|8848.89|8967.14|8847.14|10
1654486900000|2022-06-06 03:41:40|8966.62|8846.62|8966.74|8846.74|8967.34|8847.34|8966.62|8846.62|10
1654486910000|2022-06-06 03:41:50|8966.77|8846.77|8965.76|8845.76|8967.16|8847.16|8965.76|8845.76|10
1654486920000|2022-06-06 03:42:00|8965.88|8845.88|8964.81|8844.81|8965.88|8845.88|8964.45|8844.45|10
1654486930000|2022-06-06 03:42:10|8964.79|8844.79|8966.26|8846.26|8966.26|8846.26|8964.75|8844.75|10
1654486940000|2022-06-06 03:42:20|8966.93|8846.93|8967.06|8847.06|8967.26|8847.26|8966.55|8846.55|10
1654486950000|2022-06-06 03:42:30|8967.31|8847.31|8969.13|8849.13|8969.13|8849.13|8967.31|8847.31|10
1654486960000|2022-06-06 03:42:40|8969.5|8849.5|8969.41|8849.41|8969.5|8849.5|8969.01|8849.01|9
1654486970000|2022-06-06 03:42:50|8969.79|8849.79|8970.3|8850.3|8970.3|8850.3|8969.79|8849.79|10
1654486980000|2022-06-06 03:43:00|8970.81|8850.81|8973.22|8853.22|8973.32|8853.32|8970.81|8850.81|10
1654486990000|2022-06-06 03:43:10|8973.17|8853.17|8971.36|8851.36|8973.57|8853.57|8971.36|8851.36|9
1654487000000|2022-06-06 03:43:20|8971.71|8851.71|8967.06|8847.06|8971.71|8851.71|8967.06|8847.06|10
1654487010000|2022-06-06 03:43:30|8967.21|8847.21|8966.69|8846.69|8967.21|8847.21|8966.69|8846.69|9
1654487020000|2022-06-06 03:43:40|8966.7|8846.7|8968.1|8848.1|8968.1|8848.1|8966.42|8846.42|10
1654487030000|2022-06-06 03:43:50|8968.07|8848.07|8971.06|8851.06|8971.06|8851.06|8968.07|8848.07|10
1654487040000|2022-06-06 03:44:00|8971.15|8851.15|8973.33|8853.33|8973.64|8853.64|8971.15|8851.15|10
1654487050000|2022-06-06 03:44:10|8973.41|8853.41|8974.53|8854.53|8974.56|8854.56|8972.98|8852.98|9
1654487060000|2022-06-06 03:44:20|8974.36|8854.36|8972.84|8852.84|8974.81|8854.81|8972.84|8852.84|10
1654487070000|2022-06-06 03:44:30|8972.31|8852.31|8972.48|8852.48|8972.48|8852.48|8971.98|8851.98|9
1654487080000|2022-06-06 03:44:40|8972.51|8852.51|8971.03|8851.03|8972.51|8852.51|8971.03|8851.03|8
1654487090000|2022-06-06 03:44:50|8971.07|8851.07|8971.66|8851.66|8972.06|8852.06|8970.87|8850.87|10
1654487100000|2022-06-06 03:45:00|8972.14|8852.14|8972.15|8852.15|8973.05|8853.05|8972.13|8852.13|10
1654487110000|2022-06-06 03:45:10|8972|8852|8972.18|8852.18|8972.18|8852.18|8971.45|8851.45|10
1654487120000|2022-06-06 03:45:20|8972.17|8852.17|8973.2|8853.2|8973.2|8853.2|8972|8852|10
1654487130000|2022-06-06 03:45:30|8973.33|8853.33|8973.72|8853.72|8973.72|8853.72|8973.3|8853.3|9
1654487140000|2022-06-06 03:45:40|8974.42|8854.42|8977.06|8857.06|8977.06|8857.06|8974.42|8854.42|10
1654487150000|2022-06-06 03:45:50|8977.04|8857.04|8979.43|8859.43|8979.48|8859.48|8976.97|8856.97|10
1654487160000|2022-06-06 03:46:00|8979.38|8859.38|8980.35|8860.35|8980.52|8860.52|8979.17|8859.17|10
1654487170000|2022-06-06 03:46:10|8979.73|8859.73|8980.55|8860.55|8980.55|8860.55|8979.71|8859.71|10
1654487180000|2022-06-06 03:46:20|8980.37|8860.37|8982.25|8862.25|8982.25|8862.25|8980.34|8860.34|10
1654487190000|2022-06-06 03:46:30|8982.19|8862.19|8984.14|8864.14|8984.29|8864.29|8982.19|8862.19|10
1654487200000|2022-06-06 03:46:40|8984.11|8864.11|8983.19|8863.19|8984.17|8864.17|8983.19|8863.19|10
1654487210000|2022-06-06 03:46:50|8983.16|8863.16|8982.32|8862.32|8983.3|8863.3|8982.32|8862.32|10
1654487220000|2022-06-06 03:47:00|8982.35|8862.35|8983.58|8863.58|8983.58|8863.58|8982.15|8862.15|10
1654487230000|2022-06-06 03:47:10|8983.47|8863.47|8985.23|8865.23|8985.23|8865.23|8983.47|8863.47|10
1654487240000|2022-06-06 03:47:20|8985.38|8865.38|8986.61|8866.61|8986.75|8866.75|8985.38|8865.38|10
1654487250000|2022-06-06 03:47:30|8986.62|8866.62|8990.5|8870.5|8990.5|8870.5|8986.46|8866.46|10
1654487260000|2022-06-06 03:47:40|8992.46|8872.46|8994.68|8874.68|8994.72|8874.72|8992.46|8872.46|10
1654487270000|2022-06-06 03:47:50|8996.02|8876.02|9003.61|8883.61|9004.19|8884.19|8996.02|8876.02|10
1654487280000|2022-06-06 03:48:00|9002.82|8882.82|8999.89|8879.89|9002.82|8882.82|8999.89|8879.89|10
1654487290000|2022-06-06 03:48:10|8999.6|8879.6|8997.63|8877.63|8999.72|8879.72|8997.57|8877.57|10
1654487300000|2022-06-06 03:48:20|8997.64|8877.64|8994.48|8874.48|8997.64|8877.64|8994.18|8874.18|10
1654487310000|2022-06-06 03:48:30|8994.54|8874.54|8994.73|8874.73|8995.25|8875.25|8994.45|8874.45|9
1654487320000|2022-06-06 03:48:40|8994.23|8874.23|8994.1|8874.1|8994.48|8874.48|8993.65|8873.65|10
1654487330000|2022-06-06 03:48:50|8993.69|8873.69|8992.87|8872.87|8993.81|8873.81|8992.73|8872.73|10
1654487340000|2022-06-06 03:49:00|8992.77|8872.77|8990.56|8870.56|8992.77|8872.77|8990.56|8870.56|10
1654487350000|2022-06-06 03:49:10|8990.57|8870.57|8989.47|8869.47|8991.05|8871.05|8989.09|8869.09|10
1654487360000|2022-06-06 03:49:20|8989.67|8869.67|8989.18|8869.18|8989.67|8869.67|8989.16|8869.16|10
1654487370000|2022-06-06 03:49:30|8989.31|8869.31|8989.55|8869.55|8990|8870|8989.11|8869.11|10
1654487380000|2022-06-06 03:49:40|8989.82|8869.82|8990.05|8870.05|8990.22|8870.22|8989.62|8869.62|10
1654487390000|2022-06-06 03:49:50|8990.04|8870.04|8989.78|8869.78|8990.04|8870.04|8989.21|8869.21|9
1654487400000|2022-06-06 03:50:00|8990.19|8870.19|8989.6|8869.6|8990.27|8870.27|8989.55|8869.55|10
1654487410000|2022-06-06 03:50:10|8990.93|8870.93|8993.09|8873.09|8993.09|8873.09|8990.1|8870.1|10
1654487420000|2022-06-06 03:50:20|8994.57|8874.57|8995.16|8875.16|8995.56|8875.56|8994.57|8874.57|10
1654487430000|2022-06-06 03:50:30|8995.63|8875.63|8995.51|8875.51|8995.63|8875.63|8994.59|8874.59|10
1654487440000|2022-06-06 03:50:40|8995.46|8875.46|8994.62|8874.62|8995.46|8875.46|8994.62|8874.62|10
1654487450000|2022-06-06 03:50:50|8995.9|8875.9|8998.54|8878.54|8998.77|8878.77|8995.72|8875.72|10
1654487460000|2022-06-06 03:51:00|8999.08|8879.08|9001.3|8881.3|9001.3|8881.3|8998.92|8878.92|9
1654487470000|2022-06-06 03:51:10|9001.26|8881.26|9000.3|8880.3|9001.26|8881.26|8999.5|8879.5|10
1654487480000|2022-06-06 03:51:20|9000.27|8880.27|9001.17|8881.17|9001.42|8881.42|9000.27|8880.27|10
1654487490000|2022-06-06 03:51:30|9001.38|8881.38|9000.97|8880.97|9002.11|8882.11|9000.83|8880.83|9
1654487500000|2022-06-06 03:51:40|9001.75|8881.75|9001.83|8881.83|9002.01|8882.01|9000.7|8880.7|10
1654487510000|2022-06-06 03:51:50|9002.17|8882.17|9002.08|8882.08|9002.5|8882.5|9001.68|8881.68|9
1654487520000|2022-06-06 03:52:00|9002.31|8882.31|9001.12|8881.12|9002.41|8882.41|9001.03|8881.03|9
1654487530000|2022-06-06 03:52:10|9000.8|8880.8|8999.06|8879.06|9000.93|8880.93|8999.06|8879.06|10
1654487540000|2022-06-06 03:52:20|8998.7|8878.7|8998.39|8878.39|8999.23|8879.23|8998.39|8878.39|10
1654487550000|2022-06-06 03:52:30|8998.88|8878.88|8998.77|8878.77|8999.11|8879.11|8998.07|8878.07|10
1654487560000|2022-06-06 03:52:40|8998.84|8878.84|8997.37|8877.37|8998.84|8878.84|8997.3|8877.3|10
1654487570000|2022-06-06 03:52:50|8997.32|8877.32|8996.01|8876.01|8997.32|8877.32|8995.88|8875.88|10
1654487580000|2022-06-06 03:53:00|8996.21|8876.21|8995.6|8875.6|8996.21|8876.21|8995.47|8875.47|10
1654487590000|2022-06-06 03:53:10|8995.63|8875.63|8994.77|8874.77|8995.63|8875.63|8994.67|8874.67|10
1654487600000|2022-06-06 03:53:20|8994.76|8874.76|8994.09|8874.09|8994.76|8874.76|8994.09|8874.09|9
1654487610000|2022-06-06 03:53:30|8994.39|8874.39|8996.04|8876.04|8996.74|8876.74|8993.87|8873.87|10
1654487620000|2022-06-06 03:53:40|8995.97|8875.97|8996.55|8876.55|8997.03|8877.03|8995.97|8875.97|10
1654487630000|2022-06-06 03:53:50|8996.52|8876.52|8995.84|8875.84|8996.52|8876.52|8995.84|8875.84|10
1654487640000|2022-06-06 03:54:00|8995.59|8875.59|8995.46|8875.46|8995.59|8875.59|8995.12|8875.12|9
1654487650000|2022-06-06 03:54:10|8995.82|8875.82|8995.6|8875.6|8995.82|8875.82|8995.41|8875.41|9
1654487660000|2022-06-06 03:54:20|8995.55|8875.55|8995.88|8875.88|8995.99|8875.99|8995.55|8875.55|9
1654487670000|2022-06-06 03:54:30|8996.3|8876.3|8997.11|8877.11|8997.13|8877.13|8995.94|8875.94|10
1654487680000|2022-06-06 03:54:40|8997.09|8877.09|8996.22|8876.22|8997.09|8877.09|8996.21|8876.21|7
1654487690000|2022-06-06 03:54:50|8996.25|8876.25|8995.43|8875.43|8996.26|8876.26|8994.89|8874.89|9
1654487700000|2022-06-06 03:55:00|8995.12|8875.12|8995.04|8875.04|8995.19|8875.19|8994.96|8874.96|8
1654487710000|2022-06-06 03:55:10|8995.07|8875.07|8994.29|8874.29|8995.16|8875.16|8994.29|8874.29|9
1654487720000|2022-06-06 03:55:20|8994.25|8874.25|8995.14|8875.14|8995.24|8875.24|8994.21|8874.21|10
1654487730000|2022-06-06 03:55:30|8995.03|8875.03|8996.35|8876.35|8996.35|8876.35|8995.03|8875.03|10
1654487740000|2022-06-06 03:55:40|8996.76|8876.76|8998.02|8878.02|8998.02|8878.02|8996.72|8876.72|10
1654487750000|2022-06-06 03:55:50|8998.1|8878.1|8998.97|8878.97|8998.97|8878.97|8998.1|8878.1|9
1654487760000|2022-06-06 03:56:00|8998.93|8878.93|8999.49|8879.49|8999.74|8879.74|8998.93|8878.93|10
1654487770000|2022-06-06 03:56:10|8999.5|8879.5|8999.76|8879.76|8999.76|8879.76|8999.34|8879.34|9
1654487780000|2022-06-06 03:56:20|8999.89|8879.89|9000.58|8880.58|9000.63|8880.63|8999.73|8879.73|10
1654487790000|2022-06-06 03:56:30|9000.56|8880.56|9002.12|8882.12|9002.15|8882.15|9000.56|8880.56|10
1654487800000|2022-06-06 03:56:40|9002.34|8882.34|9001.88|8881.88|9002.34|8882.34|9001.74|8881.74|8
1654487810000|2022-06-06 03:56:50|9002|8882|9004.29|8884.29|9004.29|8884.29|9001.89|8881.89|10
1654487820000|2022-06-06 03:57:00|9004.15|8884.15|9004.72|8884.72|9004.79|8884.79|9004.15|8884.15|10
1654487830000|2022-06-06 03:57:10|9004.81|8884.81|9004.32|8884.32|9004.81|8884.81|9004.24|8884.24|10
1654487840000|2022-06-06 03:57:20|9004.23|8884.23|9003.34|8883.34|9004.45|8884.45|9002.77|8882.77|9
1654487850000|2022-06-06 03:57:30|9003.21|8883.21|9003.51|8883.51|9003.71|8883.71|9003.21|8883.21|6
1654487860000|2022-06-06 03:57:40|9003.28|8883.28|9002.66|8882.66|9003.64|8883.64|9002.66|8882.66|9
1654487870000|2022-06-06 03:57:50|9002.53|8882.53|9001.5|8881.5|9002.71|8882.71|9001.5|8881.5|10
1654487880000|2022-06-06 03:58:00|9001.65|8881.65|9001.68|8881.68|9001.93|8881.93|9001.65|8881.65|8
1654487890000|2022-06-06 03:58:10|9001.66|8881.66|9000.85|8880.85|9001.66|8881.66|9000.85|8880.85|9
1654487900000|2022-06-06 03:58:20|9001.09|8881.09|9002.32|8882.32|9002.32|8882.32|9000.2|8880.2|9
1654487910000|2022-06-06 03:58:30|9003|8883|9004.67|8884.67|9004.67|8884.67|9002.81|8882.81|10
1654487920000|2022-06-06 03:58:40|9005.05|8885.05|9006.37|8886.37|9006.37|8886.37|9004.73|8884.73|10
1654487930000|2022-06-06 03:58:50|9006.05|8886.05|9007.5|8887.5|9007.95|8887.95|9006.05|8886.05|10
1654487940000|2022-06-06 03:59:00|9007.36|8887.36|9007.81|8887.81|9007.93|8887.93|9007.22|8887.22|8
1654487950000|2022-06-06 03:59:10|9007.99|8887.99|9007.56|8887.56|9007.99|8887.99|9007.45|8887.45|10
1654487960000|2022-06-06 03:59:20|9007.45|8887.45|9006.96|8886.96|9007.69|8887.69|9006.83|8886.83|9
1654487970000|2022-06-06 03:59:30|9006.8|8886.8|9006.44|8886.44|9006.9|8886.9|9006.44|8886.44|9
1654487980000|2022-06-06 03:59:40|9006.37|8886.37|9005.74|8885.74|9006.37|8886.37|9005.74|8885.74|10
1654487990000|2022-06-06 03:59:50|9005.58|8885.58|9005.92|8885.92|9006.07|8886.07|9005.57|8885.57|8
1654488000000|2022-06-06 04:00:00|9005.96|8885.96|9006.43|8886.43|9006.43|8886.43|9005.89|8885.89|9
1654488010000|2022-06-06 04:00:10|9006.53|8886.53|9008.35|8888.35|9008.35|8888.35|9006.53|8886.53|9
1654488020000|2022-06-06 04:00:20|9008.69|8888.69|9008.57|8888.57|9008.69|8888.69|9008.03|8888.03|10
1654488030000|2022-06-06 04:00:30|9008.51|8888.51|9007.99|8887.99|9009.12|8889.12|9007.81|8887.81|10
1654488040000|2022-06-06 04:00:40|9007.48|8887.48|9006.97|8886.97|9007.48|8887.48|9006.72|8886.72|10
1654488050000|2022-06-06 04:00:50|9006.77|8886.77|9006.79|8886.79|9007.28|8887.28|9006.65|8886.65|9
1654488060000|2022-06-06 04:01:00|9006.67|8886.67|9006.57|8886.57|9006.9|8886.9|9006.37|8886.37|10
1654488070000|2022-06-06 04:01:10|9006.06|8886.06|9004|8884|9006.4|8886.4|9004|8884|10
1654488080000|2022-06-06 04:01:20|9004.05|8884.05|9003.98|8883.98|9004.7|8884.7|9003.87|8883.87|9
1654488090000|2022-06-06 04:01:30|9003.94|8883.94|9003.41|8883.41|9003.94|8883.94|9003.24|8883.24|10
1654488100000|2022-06-06 04:01:40|9003.44|8883.44|9003.36|8883.36|9003.44|8883.44|9003.15|8883.15|10
1654488110000|2022-06-06 04:01:50|9003.19|8883.19|9003.09|8883.09|9003.37|8883.37|9003.09|8883.09|8
1654488120000|2022-06-06 04:02:00|9003.15|8883.15|9003.2|8883.2|9003.48|8883.48|9003.14|8883.14|9
1654488130000|2022-06-06 04:02:10|9003.56|8883.56|9003.51|8883.51|9003.56|8883.56|9003.35|8883.35|9
1654488140000|2022-06-06 04:02:20|9003.48|8883.48|9003.13|8883.13|9003.53|8883.53|9003.03|8883.03|10
1654488150000|2022-06-06 04:02:30|9003.05|8883.05|9002.97|8882.97|9003.5|8883.5|9002.97|8882.97|10
1654488160000|2022-06-06 04:02:40|9002.89|8882.89|9002.3|8882.3|9002.89|8882.89|9002.14|8882.14|10
1654488170000|2022-06-06 04:02:50|9002.42|8882.42|9002.73|8882.73|9003.29|8883.29|9002.42|8882.42|8
1654488180000|2022-06-06 04:03:00|9002.7|8882.7|9000.51|8880.51|9002.7|8882.7|9000.12|8880.12|10
1654488190000|2022-06-06 04:03:10|9000.89|8880.89|9001.53|8881.53|9001.8|8881.8|9000.72|8880.72|10
1654488200000|2022-06-06 04:03:20|9002.07|8882.07|9004.59|8884.59|9004.59|8884.59|9001.96|8881.96|9
1654488210000|2022-06-06 04:03:30|9004.52|8884.52|9004.68|8884.68|9004.83|8884.83|9004.28|8884.28|10
1654488220000|2022-06-06 04:03:40|9004.74|8884.74|9009.58|8889.58|9009.58|8889.58|9004.73|8884.73|10
1654488230000|2022-06-06 04:03:50|9010.87|8890.87|9013.07|8893.07|9013.07|8893.07|9010.87|8890.87|10
1654488240000|2022-06-06 04:04:00|9012.71|8892.71|9016.48|8896.48|9017.13|8897.13|9012.71|8892.71|9
1654488250000|2022-06-06 04:04:10|9017.81|8897.81|9019.19|8899.19|9020.71|8900.71|9017.81|8897.81|10
1654488260000|2022-06-06 04:04:20|9020.41|8900.41|9022.91|8902.91|9023.43|8903.43|9019.81|8899.81|10
1654488270000|2022-06-06 04:04:30|9025.41|8905.41|9027.96|8907.96|9028.31|8908.31|9025.41|8905.41|10
1654488280000|2022-06-06 04:04:40|9028.12|8908.12|9028.16|8908.16|9029.4|8909.4|9027.72|8907.72|10
1654488290000|2022-06-06 04:04:50|9030.04|8910.04|9029.36|8909.36|9030.04|8910.04|9028.55|8908.55|10
1654488300000|2022-06-06 04:05:00|9029.34|8909.34|9028.35|8908.35|9029.34|8909.34|9028.2|8908.2|10
1654488310000|2022-06-06 04:05:10|9028.56|8908.56|9028.22|8908.22|9029.64|8909.64|9028.13|8908.13|10
1654488320000|2022-06-06 04:05:20|9028.29|8908.29|9027.58|8907.58|9028.3|8908.3|9027.2|8907.2|10
1654488330000|2022-06-06 04:05:30|9027.38|8907.38|9027.02|8907.02|9027.38|8907.38|9026.34|8906.34|10
1654488340000|2022-06-06 04:05:40|9027.1|8907.1|9026.2|8906.2|9027.2|8907.2|9026.2|8906.2|10
1654488350000|2022-06-06 04:05:50|9026.28|8906.28|9027.23|8907.23|9027.26|8907.26|9026.28|8906.28|10
1654488360000|2022-06-06 04:06:00|9026.98|8906.98|9027.57|8907.57|9027.57|8907.57|9026.75|8906.75|10
1654488370000|2022-06-06 04:06:10|9027.06|8907.06|9025.93|8905.93|9027.06|8907.06|9025.74|8905.74|10
1654488380000|2022-06-06 04:06:20|9025.9|8905.9|9021.29|8901.29|9025.9|8905.9|9021.29|8901.29|10
1654488390000|2022-06-06 04:06:30|9021.49|8901.49|9018.32|8898.32|9021.49|8901.49|9018.32|8898.32|10
1654488400000|2022-06-06 04:06:40|9018.9|8898.9|9018.1|8898.1|9018.9|8898.9|9017.95|8897.95|10
1654488410000|2022-06-06 04:06:50|9018.17|8898.17|9018.21|8898.21|9018.21|8898.21|9017.74|8897.74|10
1654488420000|2022-06-06 04:07:00|9017.68|8897.68|9017.2|8897.2|9017.68|8897.68|9016.67|8896.67|10
1654488430000|2022-06-06 04:07:10|9017.17|8897.17|9017.4|8897.4|9018|8898|9016.93|8896.93|10
1654488440000|2022-06-06 04:07:20|9016.28|8896.28|9011.89|8891.89|9016.28|8896.28|9011.89|8891.89|10
1654488450000|2022-06-06 04:07:30|9011.9|8891.9|9010.86|8890.86|9011.9|8891.9|9010.86|8890.86|10
1654488460000|2022-06-06 04:07:40|9010.28|8890.28|9010.52|8890.52|9010.57|8890.57|9009.99|8889.99|10
1654488470000|2022-06-06 04:07:50|9011.27|8891.27|9011.2|8891.2|9011.65|8891.65|9010.76|8890.76|10
1654488480000|2022-06-06 04:08:00|9012.14|8892.14|9010.37|8890.37|9012.14|8892.14|9010.2|8890.2|10
1654488490000|2022-06-06 04:08:10|9010.18|8890.18|9009|8889|9010.18|8890.18|9009|8889|10
1654488500000|2022-06-06 04:08:20|9009.04|8889.04|9008.19|8888.19|9009.04|8889.04|9008.19|8888.19|10
1654488510000|2022-06-06 04:08:30|9008.27|8888.27|9008.98|8888.98|9009.23|8889.23|9008.27|8888.27|10
1654488520000|2022-06-06 04:08:40|9008.73|8888.73|9009.32|8889.32|9009.5|8889.5|9008.73|8888.73|9
1654488530000|2022-06-06 04:08:50|9009.3|8889.3|9008.19|8888.19|9009.3|8889.3|9008.05|8888.05|8
1654488540000|2022-06-06 04:09:00|9008.21|8888.21|9010.51|8890.51|9010.51|8890.51|9008.21|8888.21|10
1654488550000|2022-06-06 04:09:10|9011.27|8891.27|9011.67|8891.67|9011.71|8891.71|9011.21|8891.21|9
1654488560000|2022-06-06 04:09:20|9011.59|8891.59|9011.92|8891.92|9012.6|8892.6|9011.54|8891.54|9
1654488570000|2022-06-06 04:09:30|9011.68|8891.68|9011.67|8891.67|9011.68|8891.68|9011.11|8891.11|10
1654488580000|2022-06-06 04:09:40|9012.26|8892.26|9012.35|8892.35|9012.65|8892.65|9011.98|8891.98|9
1654488590000|2022-06-06 04:09:50|9012.53|8892.53|9016.66|8896.66|9016.66|8896.66|9012.53|8892.53|9
1654488600000|2022-06-06 04:10:00|9018.55|8898.55|9015.31|8895.31|9018.55|8898.55|9015.31|8895.31|10
1654488610000|2022-06-06 04:10:10|9014.94|8894.94|9015.34|8895.34|9015.49|8895.49|9014.74|8894.74|9
1654488620000|2022-06-06 04:10:20|9015.4|8895.4|9015.03|8895.03|9015.49|8895.49|9014.65|8894.65|10
1654488630000|2022-06-06 04:10:30|9015.15|8895.15|9015.39|8895.39|9015.43|8895.43|9014.74|8894.74|10
1654488640000|2022-06-06 04:10:40|9015.35|8895.35|9015.01|8895.01|9015.76|8895.76|9015.01|8895.01|10
1654488650000|2022-06-06 04:10:50|9015.03|8895.03|9014.58|8894.58|9015.37|8895.37|9014.38|8894.38|10
1654488660000|2022-06-06 04:11:00|9014.65|8894.65|9014.29|8894.29|9014.65|8894.65|9013.42|8893.42|10
1654488670000|2022-06-06 04:11:10|9014.31|8894.31|9013.81|8893.81|9014.31|8894.31|9013.74|8893.74|10
1654488680000|2022-06-06 04:11:20|9013.86|8893.86|9015.23|8895.23|9015.23|8895.23|9013.86|8893.86|10
1654488690000|2022-06-06 04:11:30|9015.48|8895.48|9015.12|8895.12|9015.48|8895.48|9014.67|8894.67|10
1654488700000|2022-06-06 04:11:40|9015.06|8895.06|9014.36|8894.36|9015.06|8895.06|9014.36|8894.36|9
1654488710000|2022-06-06 04:11:50|9014.18|8894.18|9014.13|8894.13|9014.22|8894.22|9013.87|8893.87|10
1654488720000|2022-06-06 04:12:00|9014.73|8894.73|9014.39|8894.39|9014.73|8894.73|9014.36|8894.36|10
1654488730000|2022-06-06 04:12:10|9014.66|8894.66|9016.17|8896.17|9016.17|8896.17|9014.48|8894.48|10
1654488740000|2022-06-06 04:12:20|9016.33|8896.33|9017.02|8897.02|9017.02|8897.02|9015.84|8895.84|10
1654488750000|2022-06-06 04:12:30|9017.73|8897.73|9017.63|8897.63|9018.56|8898.56|9017.63|8897.63|10
1654488760000|2022-06-06 04:12:40|9017.75|8897.75|9017.69|8897.69|9018.12|8898.12|9017.59|8897.59|9
1654488770000|2022-06-06 04:12:50|9017.66|8897.66|9018.33|8898.33|9018.33|8898.33|9017.65|8897.65|10
1654488780000|2022-06-06 04:13:00|9018.31|8898.31|9019.51|8899.51|9019.52|8899.52|9018.31|8898.31|10
1654488790000|2022-06-06 04:13:10|9020.09|8900.09|9024.14|8904.14|9024.14|8904.14|9020.09|8900.09|10
1654488800000|2022-06-06 04:13:20|9024.33|8904.33|9024.83|8904.83|9025.07|8905.07|9024.24|8904.24|10
1654488810000|2022-06-06 04:13:30|9025.41|8905.41|9025.42|8905.42|9025.76|8905.76|9025.4|8905.4|10
1654488820000|2022-06-06 04:13:40|9025.21|8905.21|9024.7|8904.7|9025.21|8905.21|9024.7|8904.7|9
1654488830000|2022-06-06 04:13:50|9024.74|8904.74|9024.96|8904.96|9024.96|8904.96|9024.69|8904.69|10
1654488840000|2022-06-06 04:14:00|9024.85|8904.85|9024.43|8904.43|9024.91|8904.91|9024.34|8904.34|9
1654488850000|2022-06-06 04:14:10|9024.75|8904.75|9024.67|8904.67|9024.95|8904.95|9024.67|8904.67|9
1654488860000|2022-06-06 04:14:20|9024.65|8904.65|9024.01|8904.01|9024.77|8904.77|9023.94|8903.94|8
1654488870000|2022-06-06 04:14:30|9024|8904|9023.83|8903.83|9024.25|8904.25|9023.83|8903.83|8
1654488880000|2022-06-06 04:14:40|9023.84|8903.84|9024.57|8904.57|9024.57|8904.57|9023.6|8903.6|9
1654488890000|2022-06-06 04:14:50|9024.56|8904.56|9024.29|8904.29|9024.87|8904.87|9024.08|8904.08|10
1654488900000|2022-06-06 04:15:00|9024.3|8904.3|9024.46|8904.46|9024.46|8904.46|9024.28|8904.28|9
1654488910000|2022-06-06 04:15:10|9024.49|8904.49|9027.05|8907.05|9027.05|8907.05|9024.49|8904.49|10
1654488920000|2022-06-06 04:15:20|9027.7|8907.7|9028|8908|9028.74|8908.74|9027.7|8907.7|10
1654488930000|2022-06-06 04:15:30|9027.75|8907.75|9027.29|8907.29|9027.75|8907.75|9027.18|8907.18|10
1654488940000|2022-06-06 04:15:40|9027.12|8907.12|9026.12|8906.12|9027.3|8907.3|9025.78|8905.78|10
1654488950000|2022-06-06 04:15:50|9026.52|8906.52|9024.06|8904.06|9026.52|8906.52|9024.06|8904.06|10
1654488960000|2022-06-06 04:16:00|9023.97|8903.97|9022.2|8902.2|9023.97|8903.97|9022.2|8902.2|10
1654488970000|2022-06-06 04:16:10|9022.49|8902.49|9022.58|8902.58|9022.76|8902.76|9022.4|8902.4|9
1654488980000|2022-06-06 04:16:20|9022.43|8902.43|9021.3|8901.3|9022.43|8902.43|9021.12|8901.12|10
1654488990000|2022-06-06 04:16:30|9021.21|8901.21|9019.7|8899.7|9021.21|8901.21|9019.7|8899.7|10
1654489000000|2022-06-06 04:16:40|9019.5|8899.5|9019.24|8899.24|9019.5|8899.5|9019.24|8899.24|10
1654489010000|2022-06-06 04:16:50|9018.84|8898.84|9018.17|8898.17|9018.84|8898.84|9017.92|8897.92|9
1654489020000|2022-06-06 04:17:00|9018.22|8898.22|9017.73|8897.73|9018.22|8898.22|9017.51|8897.51|10
1654489030000|2022-06-06 04:17:10|9017.75|8897.75|9015.42|8895.42|9017.75|8897.75|9015.42|8895.42|10
1654489040000|2022-06-06 04:17:20|9015.31|8895.31|9013.72|8893.72|9015.31|8895.31|9013.72|8893.72|10
1654489050000|2022-06-06 04:17:30|9013.71|8893.71|9013.29|8893.29|9013.75|8893.75|9013.09|8893.09|10
1654489060000|2022-06-06 04:17:40|9013.28|8893.28|9013.36|8893.36|9013.67|8893.67|9013.06|8893.06|10
1654489070000|2022-06-06 04:17:50|9013.39|8893.39|9011.95|8891.95|9013.39|8893.39|9011.8|8891.8|10
1654489080000|2022-06-06 04:18:00|9011.82|8891.82|9012.46|8892.46|9012.46|8892.46|9011.66|8891.66|9
1654489090000|2022-06-06 04:18:10|9012.49|8892.49|9013.47|8893.47|9013.47|8893.47|9012.49|8892.49|10
1654489100000|2022-06-06 04:18:20|9013.45|8893.45|9013.76|8893.76|9014.17|8894.17|9013.44|8893.44|10
1654489110000|2022-06-06 04:18:30|9013.68|8893.68|9013.38|8893.38|9014.24|8894.24|9013.2|8893.2|10
1654489120000|2022-06-06 04:18:40|9013.23|8893.23|9013.9|8893.9|9014|8894|9013.23|8893.23|9
1654489130000|2022-06-06 04:18:50|9013.73|8893.73|9013.69|8893.69|9013.98|8893.98|9013.69|8893.69|9
1654489140000|2022-06-06 04:19:00|9013.75|8893.75|9013.49|8893.49|9014.03|8894.03|9013.49|8893.49|10
1654489150000|2022-06-06 04:19:10|9013.07|8893.07|9011.3|8891.3|9013.18|8893.18|9011.3|8891.3|10
1654489160000|2022-06-06 04:19:20|9011.4|8891.4|9010.94|8890.94|9011.4|8891.4|9010.76|8890.76|9
1654489170000|2022-06-06 04:19:30|9011.02|8891.02|9009.59|8889.59|9011.02|8891.02|9009.52|8889.52|9
1654489180000|2022-06-06 04:19:40|9009.43|8889.43|9007.73|8887.73|9009.43|8889.43|9007.31|8887.31|10
1654489190000|2022-06-06 04:19:50|9007.52|8887.52|9007.73|8887.73|9007.75|8887.75|9007.45|8887.45|8
1654489200000|2022-06-06 04:20:00|9007.83|8887.83|9008.58|8888.58|9008.58|8888.58|9007.71|8887.71|9
1654489210000|2022-06-06 04:20:10|9008.61|8888.61|9008.61|8888.61|9009.31|8889.31|9008.29|8888.29|10
1654489220000|2022-06-06 04:20:20|9008.46|8888.46|9008.3|8888.3|9008.59|8888.59|9008.11|8888.11|10
1654489230000|2022-06-06 04:20:30|9007.92|8887.92|9005.96|8885.96|9007.92|8887.92|9005.51|8885.51|10
1654489240000|2022-06-06 04:20:40|9005.71|8885.71|9005.39|8885.39|9005.75|8885.75|9005.39|8885.39|10
1654489250000|2022-06-06 04:20:50|9005.31|8885.31|9003.92|8883.92|9005.31|8885.31|9003.92|8883.92|10
1654489260000|2022-06-06 04:21:00|9003.54|8883.54|9001.57|8881.57|9003.54|8883.54|9001.57|8881.57|10
1654489270000|2022-06-06 04:21:10|9001.92|8881.92|9000.5|8880.5|9001.92|8881.92|9000.5|8880.5|10
1654489280000|2022-06-06 04:21:20|9000.74|8880.74|8999.01|8879.01|9000.74|8880.74|8998.9|8878.9|10
1654489290000|2022-06-06 04:21:30|8998.68|8878.68|8999.51|8879.51|8999.51|8879.51|8998.68|8878.68|10
1654489300000|2022-06-06 04:21:40|8999.47|8879.47|8999.64|8879.64|8999.69|8879.69|8999.47|8879.47|9
1654489310000|2022-06-06 04:21:50|8999.58|8879.58|8999.28|8879.28|8999.59|8879.59|8999.24|8879.24|9
1654489320000|2022-06-06 04:22:00|8999.33|8879.33|8998.74|8878.74|8999.33|8879.33|8998.74|8878.74|8
1654489330000|2022-06-06 04:22:10|8998.76|8878.76|8998.82|8878.82|8998.99|8878.99|8998.04|8878.04|10
1654489340000|2022-06-06 04:22:20|8998.94|8878.94|8999.63|8879.63|8999.72|8879.72|8998.94|8878.94|9
1654489350000|2022-06-06 04:22:30|8999.68|8879.68|8998.3|8878.3|8999.68|8879.68|8997.91|8877.91|10
1654489360000|2022-06-06 04:22:40|8998.73|8878.73|8999.75|8879.75|8999.75|8879.75|8998.52|8878.52|10
1654489370000|2022-06-06 04:22:50|8999.8|8879.8|8999.32|8879.32|8999.96|8879.96|8999.32|8879.32|10
1654489380000|2022-06-06 04:23:00|8999.37|8879.37|9000.41|8880.41|9000.41|8880.41|8999.37|8879.37|10
1654489390000|2022-06-06 04:23:10|9000.51|8880.51|9000.21|8880.21|9000.86|8880.86|9000.21|8880.21|10
1654489400000|2022-06-06 04:23:20|9000.13|8880.13|9000.84|8880.84|9000.86|8880.86|8999.99|8879.99|10
1654489410000|2022-06-06 04:23:30|9000.81|8880.81|9001.65|8881.65|9001.65|8881.65|9000.69|8880.69|9
1654489420000|2022-06-06 04:23:40|9001.81|8881.81|9002.12|8882.12|9002.32|8882.32|9001.81|8881.81|9
1654489430000|2022-06-06 04:23:50|9002.22|8882.22|9002.48|8882.48|9002.52|8882.52|9002.22|8882.22|9
1654489440000|2022-06-06 04:24:00|9002.56|8882.56|9003.63|8883.63|9003.63|8883.63|9002.56|8882.56|9
1654489450000|2022-06-06 04:24:10|9003.77|8883.77|9004.66|8884.66|9004.66|8884.66|9003.71|8883.71|9
1654489460000|2022-06-06 04:24:20|9004.42|8884.42|9006.34|8886.34|9006.34|8886.34|9004.38|8884.38|9
1654489470000|2022-06-06 04:24:30|9006.53|8886.53|9007.46|8887.46|9007.62|8887.62|9006.51|8886.51|10
1654489480000|2022-06-06 04:24:40|9007.85|8887.85|9008.31|8888.31|9008.85|8888.85|9007.77|8887.77|10
1654489490000|2022-06-06 04:24:50|9008.64|8888.64|9009.43|8889.43|9009.49|8889.49|9008.64|8888.64|10
1654489500000|2022-06-06 04:25:00|9009.57|8889.57|9009.7|8889.7|9009.71|8889.71|9009.5|8889.5|8
1654489510000|2022-06-06 04:25:10|9009.8|8889.8|9010.24|8890.24|9010.24|8890.24|9009.68|8889.68|10
1654489520000|2022-06-06 04:25:20|9010.3|8890.3|9011.23|8891.23|9011.23|8891.23|9010.3|8890.3|10
1654489530000|2022-06-06 04:25:30|9011.14|8891.14|9010.3|8890.3|9011.18|8891.18|9009.99|8889.99|9
1654489540000|2022-06-06 04:25:40|9010.52|8890.52|9010.97|8890.97|9011.05|8891.05|9010.44|8890.44|10
1654489550000|2022-06-06 04:25:50|9010.88|8890.88|9011.13|8891.13|9011.32|8891.32|9010.88|8890.88|10
1654489560000|2022-06-06 04:26:00|9012.31|8892.31|9011.76|8891.76|9012.45|8892.45|9011.76|8891.76|9
1654489570000|2022-06-06 04:26:10|9011.72|8891.72|9011.64|8891.64|9011.72|8891.72|9011.48|8891.48|9
1654489580000|2022-06-06 04:26:20|9011.29|8891.29|9010.66|8890.66|9011.46|8891.46|9010.45|8890.45|10
1654489590000|2022-06-06 04:26:30|9010.64|8890.64|9010|8890|9011.06|8891.06|9009.82|8889.82|9
1654489600000|2022-06-06 04:26:40|9009.96|8889.96|9009.55|8889.55|9009.96|8889.96|9009.55|8889.55|10
1654489610000|2022-06-06 04:26:50|9009.79|8889.79|9010.8|8890.8|9010.8|8890.8|9009.78|8889.78|10
1654489620000|2022-06-06 04:27:00|9011|8891|9013.14|8893.14|9013.14|8893.14|9011|8891|9
1654489630000|2022-06-06 04:27:10|9013.01|8893.01|9013.09|8893.09|9014.01|8894.01|9013.01|8893.01|10
1654489640000|2022-06-06 04:27:20|9013|8893|9013.42|8893.42|9013.42|8893.42|9012.71|8892.71|9
1654489650000|2022-06-06 04:27:30|9013.58|8893.58|9014.15|8894.15|9014.15|8894.15|9013.3|8893.3|10
1654489660000|2022-06-06 04:27:40|9014.05|8894.05|9013.86|8893.86|9014.13|8894.13|9013.8|8893.8|9
1654489670000|2022-06-06 04:27:50|9013.72|8893.72|9013.62|8893.62|9014.13|8894.13|9013.57|8893.57|9
1654489680000|2022-06-06 04:28:00|9013.71|8893.71|9013.81|8893.81|9013.81|8893.81|9013.11|8893.11|8
1654489690000|2022-06-06 04:28:10|9013.83|8893.83|9013.99|8893.99|9014.11|8894.11|9013.77|8893.77|9
1654489700000|2022-06-06 04:28:20|9014.02|8894.02|9014.51|8894.51|9014.79|8894.79|9014.02|8894.02|10
1654489710000|2022-06-06 04:28:30|9013.96|8893.96|9012.89|8892.89|9013.96|8893.96|9012.4|8892.4|9
1654489720000|2022-06-06 04:28:40|9012.68|8892.68|9012.38|8892.38|9012.93|8892.93|9012.38|8892.38|10
1654489730000|2022-06-06 04:28:50|9012.55|8892.55|9012.72|8892.72|9012.73|8892.73|9012.43|8892.43|9
1654489740000|2022-06-06 04:29:00|9012.7|8892.7|9013.62|8893.62|9013.62|8893.62|9012.69|8892.69|10
1654489750000|2022-06-06 04:29:10|9013.55|8893.55|9015.05|8895.05|9015.05|8895.05|9013.55|8893.55|10
1654489760000|2022-06-06 04:29:20|9015.7|8895.7|9018.52|8898.52|9018.52|8898.52|9015.7|8895.7|10
1654489770000|2022-06-06 04:29:30|9018.55|8898.55|9020.24|8900.24|9020.34|8900.34|9018.52|8898.52|10
1654489780000|2022-06-06 04:29:40|9019.95|8899.95|9020.99|8900.99|9020.99|8900.99|9019.95|8899.95|10
1654489790000|2022-06-06 04:29:50|9020.94|8900.94|9021.38|8901.38|9021.38|8901.38|9020.94|8900.94|10
1654489800000|2022-06-06 04:30:00|9021.05|8901.05|9022.87|8902.87|9022.87|8902.87|9020.9|8900.9|10
1654489810000|2022-06-06 04:30:10|9022.74|8902.74|9023.98|8903.98|9023.98|8903.98|9022.74|8902.74|10
1654489820000|2022-06-06 04:30:20|9023.71|8903.71|9024.43|8904.43|9024.43|8904.43|9023.49|8903.49|10
1654489830000|2022-06-06 04:30:30|9024.5|8904.5|9024.87|8904.87|9024.87|8904.87|9024.5|8904.5|10
1654489840000|2022-06-06 04:30:40|9024.89|8904.89|9026.35|8906.35|9026.35|8906.35|9024.89|8904.89|10
1654489850000|2022-06-06 04:30:50|9026.36|8906.36|9025.4|8905.4|9026.36|8906.36|9025.4|8905.4|10
1654489860000|2022-06-06 04:31:00|9025.35|8905.35|9023.02|8903.02|9025.45|8905.45|9023.02|8903.02|9
1654489870000|2022-06-06 04:31:10|9022.85|8902.85|9022.23|8902.23|9022.92|8902.92|9021.97|8901.97|10
1654489880000|2022-06-06 04:31:20|9022.25|8902.25|9022.24|8902.24|9022.31|8902.31|9022.06|8902.06|10
1654489890000|2022-06-06 04:31:30|9022.43|8902.43|9021.97|8901.97|9022.66|8902.66|9021.97|8901.97|10
1654489900000|2022-06-06 04:31:40|9021.79|8901.79|9020.5|8900.5|9021.79|8901.79|9020.5|8900.5|10
1654489910000|2022-06-06 04:31:50|9019.63|8899.63|9016.67|8896.67|9019.63|8899.63|9016.67|8896.67|9
1654489920000|2022-06-06 04:32:00|9016.17|8896.17|9016.15|8896.15|9016.34|8896.34|9016|8896|10
1654489930000|2022-06-06 04:32:10|9016.17|8896.17|9015.92|8895.92|9016.7|8896.7|9015.92|8895.92|9
1654489940000|2022-06-06 04:32:20|9015.93|8895.93|9016.63|8896.63|9016.87|8896.87|9015.9|8895.9|9
1654489950000|2022-06-06 04:32:30|9016.59|8896.59|9015.77|8895.77|9016.59|8896.59|9015.77|8895.77|8
1654489960000|2022-06-06 04:32:40|9015.57|8895.57|9012.02|8892.02|9015.57|8895.57|9011.88|8891.88|9
1654489970000|2022-06-06 04:32:50|9011.87|8891.87|9011.01|8891.01|9011.9|8891.9|9011.01|8891.01|10
1654489980000|2022-06-06 04:33:00|9011.04|8891.04|9011.39|8891.39|9011.39|8891.39|9010.6|8890.6|10
1654489990000|2022-06-06 04:33:10|9011.45|8891.45|9011.01|8891.01|9011.45|8891.45|9010.8|8890.8|10
1654490000000|2022-06-06 04:33:20|9011.14|8891.14|9010.31|8890.31|9011.14|8891.14|9009.74|8889.74|10
1654490010000|2022-06-06 04:33:30|9010.29|8890.29|9010.93|8890.93|9010.93|8890.93|9010.29|8890.29|10
1654490020000|2022-06-06 04:33:40|9010.9|8890.9|9010.78|8890.78|9010.91|8890.91|9010.74|8890.74|10
1654490030000|2022-06-06 04:33:50|9010.7|8890.7|9010.61|8890.61|9010.87|8890.87|9010.55|8890.55|9
1654490040000|2022-06-06 04:34:00|9010.51|8890.51|9010.74|8890.74|9010.74|8890.74|9009.98|8889.98|10
1654490050000|2022-06-06 04:34:10|9010.75|8890.75|9010.95|8890.95|9010.98|8890.98|9010.63|8890.63|10
1654490060000|2022-06-06 04:34:20|9011|8891|9011.83|8891.83|9011.9|8891.9|9011|8891|10
1654490070000|2022-06-06 04:34:30|9011.66|8891.66|9012.36|8892.36|9012.48|8892.48|9011.66|8891.66|10
1654490080000|2022-06-06 04:34:40|9012.17|8892.17|9010.37|8890.37|9012.17|8892.17|9010.37|8890.37|9
1654490090000|2022-06-06 04:34:50|9010.1|8890.1|9011.26|8891.26|9011.26|8891.26|9009.9|8889.9|10
1654490100000|2022-06-06 04:35:00|9011.58|8891.58|9012.58|8892.58|9012.58|8892.58|9011.58|8891.58|8
1654490110000|2022-06-06 04:35:10|9012.66|8892.66|9012.3|8892.3|9012.75|8892.75|9012.24|8892.24|10
1654490120000|2022-06-06 04:35:20|9012.28|8892.28|9009.32|8889.32|9012.33|8892.33|9009.32|8889.32|10
1654490130000|2022-06-06 04:35:30|9009.05|8889.05|9007.63|8887.63|9009.05|8889.05|9007.35|8887.35|10
1654490140000|2022-06-06 04:35:40|9007.37|8887.37|9007.64|8887.64|9007.64|8887.64|9006.7|8886.7|10
1654490150000|2022-06-06 04:35:50|9007.86|8887.86|9007.43|8887.43|9007.86|8887.86|9006.73|8886.73|9
1654490160000|2022-06-06 04:36:00|9007.39|8887.39|9006.66|8886.66|9007.39|8887.39|9006.64|8886.64|9
1654490170000|2022-06-06 04:36:10|9006.83|8886.83|9005.78|8885.78|9006.83|8886.83|9005.63|8885.63|9
1654490180000|2022-06-06 04:36:20|9005.81|8885.81|9006.53|8886.53|9006.55|8886.55|9005.81|8885.81|9
1654490190000|2022-06-06 04:36:30|9006.64|8886.64|9006.36|8886.36|9006.64|8886.64|9005.94|8885.94|10
1654490200000|2022-06-06 04:36:40|9006.37|8886.37|9007.38|8887.38|9007.38|8887.38|9006.37|8886.37|10
1654490210000|2022-06-06 04:36:50|9007.39|8887.39|9007.84|8887.84|9007.92|8887.92|9007.39|8887.39|10
1654490220000|2022-06-06 04:37:00|9007.97|8887.97|9008.06|8888.06|9008.45|8888.45|9007.87|8887.87|10
1654490230000|2022-06-06 04:37:10|9007.83|8887.83|9007.07|8887.07|9007.89|8887.89|9007.01|8887.01|9
1654490240000|2022-06-06 04:37:20|9007.05|8887.05|9007.38|8887.38|9007.4|8887.4|9006.99|8886.99|9
1654490250000|2022-06-06 04:37:30|9007.39|8887.39|9006.96|8886.96|9007.39|8887.39|9006.88|8886.88|10
1654490260000|2022-06-06 04:37:40|9006.49|8886.49|9005.7|8885.7|9006.49|8886.49|9005.7|8885.7|10
1654490270000|2022-06-06 04:37:50|9005.96|8885.96|9006.29|8886.29|9006.29|8886.29|9005.9|8885.9|9
1654490280000|2022-06-06 04:38:00|9006.3|8886.3|9006.59|8886.59|9006.59|8886.59|9006.3|8886.3|8
1654490290000|2022-06-06 04:38:10|9006.3|8886.3|9005.99|8885.99|9006.3|8886.3|9005.88|8885.88|10
1654490300000|2022-06-06 04:38:20|9005.12|8885.12|9004.62|8884.62|9005.12|8885.12|9004.61|8884.61|9
1654490310000|2022-06-06 04:38:30|9004.68|8884.68|9004.23|8884.23|9004.9|8884.9|9004.23|8884.23|10
1654490320000|2022-06-06 04:38:40|9004.17|8884.17|9003.79|8883.79|9004.22|8884.22|9003.34|8883.34|9
1654490330000|2022-06-06 04:38:50|9003.89|8883.89|9003.32|8883.32|9004.24|8884.24|9003.32|8883.32|9
1654490340000|2022-06-06 04:39:00|9003.36|8883.36|9004.38|8884.38|9004.38|8884.38|9003.19|8883.19|9
1654490350000|2022-06-06 04:39:10|9004.4|8884.4|9004.96|8884.96|9004.96|8884.96|9004.37|8884.37|10
1654490360000|2022-06-06 04:39:20|9005.01|8885.01|9007.07|8887.07|9007.07|8887.07|9005.01|8885.01|10
1654490370000|2022-06-06 04:39:30|9007.33|8887.33|9008.75|8888.75|9008.96|8888.96|9007.33|8887.33|10
1654490380000|2022-06-06 04:39:40|9008.8|8888.8|9010.21|8890.21|9010.31|8890.31|9008.8|8888.8|10
1654490390000|2022-06-06 04:39:50|9010.35|8890.35|9011.86|8891.86|9011.86|8891.86|9010.35|8890.35|9
1654490400000|2022-06-06 04:40:00|9012.19|8892.19|9012.29|8892.29|9012.71|8892.71|9012.09|8892.09|10
1654490410000|2022-06-06 04:40:10|9012.66|8892.66|9011.19|8891.19|9012.82|8892.82|9011.19|8891.19|10
1654490420000|2022-06-06 04:40:20|9010.81|8890.81|9010.66|8890.66|9011.57|8891.57|9010.52|8890.52|10
1654490430000|2022-06-06 04:40:30|9010.49|8890.49|9009.95|8889.95|9010.49|8890.49|9009.95|8889.95|9
1654490440000|2022-06-06 04:40:40|9010.16|8890.16|9010.19|8890.19|9010.19|8890.19|9010.07|8890.07|8
1654490450000|2022-06-06 04:40:50|9010.15|8890.15|9008.1|8888.1|9010.18|8890.18|9008.1|8888.1|9
1654490460000|2022-06-06 04:41:00|9008.11|8888.11|9002.16|8882.16|9008.11|8888.11|9002.16|8882.16|10
1654490470000|2022-06-06 04:41:10|9002.01|8882.01|9001.49|8881.49|9002.12|8882.12|9000.83|8880.83|10
1654490480000|2022-06-06 04:41:20|9001.04|8881.04|9000.27|8880.27|9001.18|8881.18|9000.17|8880.17|9
1654490490000|2022-06-06 04:41:30|9000.12|8880.12|8999.44|8879.44|9000.12|8880.12|8999.42|8879.42|10
1654490500000|2022-06-06 04:41:40|8999.36|8879.36|8998.77|8878.77|8999.36|8879.36|8998.7|8878.7|8
1654490510000|2022-06-06 04:41:50|8998.48|8878.48|8998.58|8878.58|8998.98|8878.98|8998.48|8878.48|10
1654490520000|2022-06-06 04:42:00|8998.5|8878.5|8998.73|8878.73|8998.77|8878.77|8998.26|8878.26|9
1654490530000|2022-06-06 04:42:10|8998.61|8878.61|8999.74|8879.74|8999.92|8879.92|8998.61|8878.61|10
1654490540000|2022-06-06 04:42:20|8999.56|8879.56|8999.62|8879.62|8999.92|8879.92|8999.56|8879.56|10
1654490550000|2022-06-06 04:42:30|8999.88|8879.88|9000.66|8880.66|9000.67|8880.67|8999.88|8879.88|10
1654490560000|2022-06-06 04:42:40|9000.56|8880.56|9001.14|8881.14|9001.15|8881.15|9000.56|8880.56|10
1654490570000|2022-06-06 04:42:50|9001.1|8881.1|8999.99|8879.99|9001.1|8881.1|8999.97|8879.97|9
1654490580000|2022-06-06 04:43:00|8999.66|8879.66|8998.79|8878.79|8999.82|8879.82|8998.79|8878.79|9
1654490590000|2022-06-06 04:43:10|8998.78|8878.78|8999.47|8879.47|8999.94|8879.94|8998.78|8878.78|9
1654490600000|2022-06-06 04:43:20|8999.45|8879.45|8999.82|8879.82|8999.82|8879.82|8999.35|8879.35|8
1654490610000|2022-06-06 04:43:30|8999.81|8879.81|8999.27|8879.27|8999.92|8879.92|8999.26|8879.26|10
1654490620000|2022-06-06 04:43:40|8999.08|8879.08|8999.3|8879.3|8999.33|8879.33|8998.94|8878.94|9
1654490630000|2022-06-06 04:43:50|8999.39|8879.39|8999.76|8879.76|8999.83|8879.83|8999.39|8879.39|9
1654490640000|2022-06-06 04:44:00|8999.8|8879.8|9000.35|8880.35|9000.38|8880.38|8999.79|8879.79|9
1654490650000|2022-06-06 04:44:10|9000.43|8880.43|9000.97|8880.97|9000.97|8880.97|9000.05|8880.05|10
1654490660000|2022-06-06 04:44:20|9002.22|8882.22|9004.03|8884.03|9004.16|8884.16|9002.22|8882.22|10
1654490670000|2022-06-06 04:44:30|9004.13|8884.13|9004.03|8884.03|9004.74|8884.74|9004.03|8884.03|9
1654490680000|2022-06-06 04:44:40|9003.64|8883.64|9004.12|8884.12|9004.18|8884.18|9003.56|8883.56|10
1654490690000|2022-06-06 04:44:50|9004.05|8884.05|9003.81|8883.81|9004.05|8884.05|9003.74|8883.74|10
1654490700000|2022-06-06 04:45:00|9003.78|8883.78|9003.36|8883.36|9003.8|8883.8|9003.25|8883.25|9
1654490710000|2022-06-06 04:45:10|9003.4|8883.4|9003.26|8883.26|9003.4|8883.4|9002.83|8882.83|9
1654490720000|2022-06-06 04:45:20|9003.3|8883.3|9003.39|8883.39|9003.39|8883.39|9003.04|8883.04|10
1654490730000|2022-06-06 04:45:30|9003.34|8883.34|9001.94|8881.94|9003.34|8883.34|9001.94|8881.94|9
1654490740000|2022-06-06 04:45:40|9001.97|8881.97|9001.86|8881.86|9002.07|8882.07|9001.86|8881.86|10
1654490750000|2022-06-06 04:45:50|9001.81|8881.81|9000.47|8880.47|9001.81|8881.81|9000.47|8880.47|10
1654490760000|2022-06-06 04:46:00|8999.77|8879.77|8997.26|8877.26|8999.77|8879.77|8996.88|8876.88|10
1654490770000|2022-06-06 04:46:10|8997.42|8877.42|8999.05|8879.05|8999.05|8879.05|8997.42|8877.42|10
1654490780000|2022-06-06 04:46:20|8999.29|8879.29|9001.04|8881.04|9001.04|8881.04|8999.29|8879.29|10
1654490790000|2022-06-06 04:46:30|9000.94|8880.94|9002.08|8882.08|9002.08|8882.08|9000.73|8880.73|9
1654490800000|2022-06-06 04:46:40|9002.1|8882.1|9001.56|8881.56|9002.1|8882.1|9001.56|8881.56|9
1654490810000|2022-06-06 04:46:50|9001.53|8881.53|9000.51|8880.51|9001.83|8881.83|9000.51|8880.51|10
1654490820000|2022-06-06 04:47:00|9000.52|8880.52|9000.71|8880.71|9000.76|8880.76|9000.39|8880.39|10
1654490830000|2022-06-06 04:47:10|9000.82|8880.82|9001.08|8881.08|9001.49|8881.49|9000.82|8880.82|9
1654490840000|2022-06-06 04:47:20|9001.07|8881.07|9001.16|8881.16|9001.18|8881.18|9000.98|8880.98|9
1654490850000|2022-06-06 04:47:30|9000.94|8880.94|9000.81|8880.81|9000.94|8880.94|9000.69|8880.69|10
1654490860000|2022-06-06 04:47:40|9000.73|8880.73|9000.66|8880.66|9000.73|8880.73|9000.56|8880.56|9
1654490870000|2022-06-06 04:47:50|9000.5|8880.5|9000.07|8880.07|9000.5|8880.5|8999.95|8879.95|8
1654490880000|2022-06-06 04:48:00|9000.17|8880.17|9000.38|8880.38|9000.38|8880.38|8999.87|8879.87|10
1654490890000|2022-06-06 04:48:10|9000.44|8880.44|8999.81|8879.81|9000.44|8880.44|8999.81|8879.81|10
1654490900000|2022-06-06 04:48:20|8999.97|8879.97|9000.83|8880.83|9000.83|8880.83|8999.92|8879.92|9
1654490910000|2022-06-06 04:48:30|9001.04|8881.04|9001.95|8881.95|9001.95|8881.95|9001.04|8881.04|10
1654490920000|2022-06-06 04:48:40|9001.92|8881.92|9002.25|8882.25|9002.42|8882.42|9001.92|8881.92|9
1654490930000|2022-06-06 04:48:50|9002.26|8882.26|9004.32|8884.32|9004.32|8884.32|9002.25|8882.25|10
1654490940000|2022-06-06 04:49:00|9004.27|8884.27|9007.07|8887.07|9007.31|8887.31|9004.27|8884.27|9
1654490950000|2022-06-06 04:49:10|9007.19|8887.19|9008.44|8888.44|9008.44|8888.44|9007.06|8887.06|9
1654490960000|2022-06-06 04:49:20|9008.26|8888.26|9007.99|8887.99|9008.59|8888.59|9007.99|8887.99|10
1654490970000|2022-06-06 04:49:30|9007.79|8887.79|9008.68|8888.68|9008.68|8888.68|9007.72|8887.72|10
1654490980000|2022-06-06 04:49:40|9008.15|8888.15|9007.85|8887.85|9008.17|8888.17|9007.8|8887.8|10
1654490990000|2022-06-06 04:49:50|9007.8|8887.8|9006.91|8886.91|9007.8|8887.8|9006.91|8886.91|10
1654491000000|2022-06-06 04:50:00|9007|8887|9007.23|8887.23|9007.23|8887.23|9006.5|8886.5|10
1654491010000|2022-06-06 04:50:10|9007.08|8887.08|9006.73|8886.73|9007.08|8887.08|9006.52|8886.52|9
1654491020000|2022-06-06 04:50:20|9006.79|8886.79|9006.69|8886.69|9006.82|8886.82|9006.45|8886.45|10
1654491030000|2022-06-06 04:50:30|9006.64|8886.64|9008.27|8888.27|9008.27|8888.27|9006.64|8886.64|10
1654491040000|2022-06-06 04:50:40|9008.4|8888.4|9010.09|8890.09|9010.36|8890.36|9008.4|8888.4|10
1654491050000|2022-06-06 04:50:50|9010|8890|9009.34|8889.34|9010.03|8890.03|9009.16|8889.16|10
1654491060000|2022-06-06 04:51:00|9009.52|8889.52|9010.19|8890.19|9010.19|8890.19|9009.52|8889.52|9
1654491070000|2022-06-06 04:51:10|9009.89|8889.89|9010.21|8890.21|9010.21|8890.21|9009.89|8889.89|9
1654491080000|2022-06-06 04:51:20|9010.35|8890.35|9010.8|8890.8|9010.87|8890.87|9010.18|8890.18|10
1654491090000|2022-06-06 04:51:30|9010.72|8890.72|9008.56|8888.56|9010.72|8890.72|9008.56|8888.56|9
1654491100000|2022-06-06 04:51:40|9008.52|8888.52|9008.34|8888.34|9008.58|8888.58|9008.3|8888.3|9
1654491110000|2022-06-06 04:51:50|9008.35|8888.35|9008.6|8888.6|9008.66|8888.66|9008.35|8888.35|9
1654491120000|2022-06-06 04:52:00|9008.64|8888.64|9008.71|8888.71|9008.89|8888.89|9008.37|8888.37|7
1654491130000|2022-06-06 04:52:10|9008.68|8888.68|9010.12|8890.12|9010.14|8890.14|9008.64|8888.64|10
1654491140000|2022-06-06 04:52:20|9010.53|8890.53|9010.91|8890.91|9011.09|8891.09|9010.53|8890.53|10
1654491150000|2022-06-06 04:52:30|9010.83|8890.83|9011.6|8891.6|9011.64|8891.64|9010.8|8890.8|10
1654491160000|2022-06-06 04:52:40|9011.7|8891.7|9011.77|8891.77|9011.8|8891.8|9011.68|8891.68|6
1654491170000|2022-06-06 04:52:50|9011.83|8891.83|9012.09|8892.09|9012.5|8892.5|9011.83|8891.83|8
1654491180000|2022-06-06 04:53:00|9011.98|8891.98|9011.42|8891.42|9012.12|8892.12|9011.42|8891.42|10
1654491190000|2022-06-06 04:53:10|9011.35|8891.35|9011.44|8891.44|9011.46|8891.46|9011.15|8891.15|10
1654491200000|2022-06-06 04:53:20|9011.46|8891.46|9011.17|8891.17|9011.49|8891.49|9011.17|8891.17|7
1654491210000|2022-06-06 04:53:30|9011.16|8891.16|9011.64|8891.64|9011.64|8891.64|9011.16|8891.16|9
1654491220000|2022-06-06 04:53:40|9011.6|8891.6|9011.11|8891.11|9011.64|8891.64|9011.03|8891.03|7
1654491230000|2022-06-06 04:53:50|9011.2|8891.2|9010.5|8890.5|9011.2|8891.2|9010.5|8890.5|10
1654491240000|2022-06-06 04:54:00|9010.59|8890.59|9010.29|8890.29|9010.61|8890.61|9009.94|8889.94|10
1654491250000|2022-06-06 04:54:10|9010.54|8890.54|9010.82|8890.82|9010.86|8890.86|9010.54|8890.54|10
1654491260000|2022-06-06 04:54:20|9011.18|8891.18|9011.48|8891.48|9011.54|8891.54|9011.15|8891.15|8
1654491270000|2022-06-06 04:54:30|9011.68|8891.68|9012.24|8892.24|9012.54|8892.54|9011.68|8891.68|9
1654491280000|2022-06-06 04:54:40|9013.01|8893.01|9013.06|8893.06|9013.11|8893.11|9012.83|8892.83|10
1654491290000|2022-06-06 04:54:50|9013.17|8893.17|9013.67|8893.67|9013.67|8893.67|9013.01|8893.01|9
1654491300000|2022-06-06 04:55:00|9013.62|8893.62|9014.55|8894.55|9014.55|8894.55|9013.62|8893.62|10
1654491310000|2022-06-06 04:55:10|9014.61|8894.61|9014.75|8894.75|9015.2|8895.2|9014.61|8894.61|10
1654491320000|2022-06-06 04:55:20|9015.5|8895.5|9014.7|8894.7|9015.5|8895.5|9014.51|8894.51|10
1654491330000|2022-06-06 04:55:30|9014.43|8894.43|9013.96|8893.96|9014.54|8894.54|9013.96|8893.96|10
1654491340000|2022-06-06 04:55:40|9013.8|8893.8|9013.34|8893.34|9013.8|8893.8|9013.18|8893.18|9
1654491350000|2022-06-06 04:55:50|9013.28|8893.28|9013.09|8893.09|9013.28|8893.28|9012.97|8892.97|8
1654491360000|2022-06-06 04:56:00|9013.1|8893.1|9012.28|8892.28|9013.24|8893.24|9012.06|8892.06|9
1654491370000|2022-06-06 04:56:10|9012.18|8892.18|9012.13|8892.13|9012.29|8892.29|9011.82|8891.82|10
1654491380000|2022-06-06 04:56:20|9012.2|8892.2|9012.06|8892.06|9012.31|8892.31|9012.06|8892.06|10
1654491390000|2022-06-06 04:56:30|9012.17|8892.17|9012.66|8892.66|9012.75|8892.75|9012.17|8892.17|10
1654491400000|2022-06-06 04:56:40|9012.63|8892.63|9012.73|8892.73|9012.92|8892.92|9012.63|8892.63|8
1654491410000|2022-06-06 04:56:50|9012.23|8892.23|9011.5|8891.5|9012.23|8892.23|9011.5|8891.5|7
1654491420000|2022-06-06 04:57:00|9011.06|8891.06|9010.93|8890.93|9011.24|8891.24|9010.93|8890.93|9
1654491430000|2022-06-06 04:57:10|9010.98|8890.98|9011.18|8891.18|9011.18|8891.18|9010.69|8890.69|9
1654491440000|2022-06-06 04:57:20|9011.37|8891.37|9011.49|8891.49|9011.72|8891.72|9011.37|8891.37|9
1654491450000|2022-06-06 04:57:30|9011.42|8891.42|9011.76|8891.76|9011.85|8891.85|9011.42|8891.42|10
1654491460000|2022-06-06 04:57:40|9011.78|8891.78|9011.82|8891.82|9011.84|8891.84|9011.45|8891.45|9
1654491470000|2022-06-06 04:57:50|9011.77|8891.77|9011.64|8891.64|9011.86|8891.86|9011.63|8891.63|9
1654491480000|2022-06-06 04:58:00|9011.59|8891.59|9011.09|8891.09|9011.73|8891.73|9011.04|8891.04|10
1654491490000|2022-06-06 04:58:10|9010.7|8890.7|9010.49|8890.49|9010.86|8890.86|9010.49|8890.49|9
1654491500000|2022-06-06 04:58:20|9010.47|8890.47|9010.48|8890.48|9010.48|8890.48|9010.24|8890.24|9
1654491510000|2022-06-06 04:58:30|9010.39|8890.39|9009.27|8889.27|9010.39|8890.39|9009.22|8889.22|10
1654491520000|2022-06-06 04:58:40|9009.04|8889.04|9007.56|8887.56|9009.04|8889.04|9007.56|8887.56|10
1654491530000|2022-06-06 04:58:50|9007.34|8887.34|9007.1|8887.1|9007.55|8887.55|9006.96|8886.96|10
1654491540000|2022-06-06 04:59:00|9007.11|8887.11|9006.92|8886.92|9007.3|8887.3|9006.69|8886.69|10
1654491550000|2022-06-06 04:59:10|9006.9|8886.9|9006.81|8886.81|9007.06|8887.06|9006.54|8886.54|7
1654491560000|2022-06-06 04:59:20|9006.69|8886.69|9006.34|8886.34|9006.77|8886.77|9006.34|8886.34|10
1654491570000|2022-06-06 04:59:30|9006.09|8886.09|9004.36|8884.36|9006.14|8886.14|9004.36|8884.36|9
1654491580000|2022-06-06 04:59:40|9004.26|8884.26|9003.15|8883.15|9004.26|8884.26|9003.13|8883.13|9
1654491590000|2022-06-06 04:59:50|9003.25|8883.25|9001.92|8881.92|9003.25|8883.25|9001.53|8881.53|10
1654491600000|2022-06-06 05:00:00|9001.41|8881.41|9002.14|8882.14|9002.14|8882.14|9000.98|8880.98|8
1654491610000|2022-06-06 05:00:10|9002.07|8882.07|9000.67|8880.67|9002.18|8882.18|9000.67|8880.67|10
1654491620000|2022-06-06 05:00:20|9000.56|8880.56|8999.07|8879.07|9000.56|8880.56|8999.07|8879.07|10
1654491630000|2022-06-06 05:00:30|8998.76|8878.76|8999.38|8879.38|8999.55|8879.55|8998.76|8878.76|10
1654491640000|2022-06-06 05:00:40|8999.52|8879.52|9000.47|8880.47|9000.47|8880.47|8998.96|8878.96|10
1654491650000|2022-06-06 05:00:50|9000.43|8880.43|9000.76|8880.76|9000.76|8880.76|9000.43|8880.43|10
1654491660000|2022-06-06 05:01:00|9001.05|8881.05|9001.83|8881.83|9001.83|8881.83|9000.34|8880.34|9
1654491670000|2022-06-06 05:01:10|9002.02|8882.02|9004.79|8884.79|9004.79|8884.79|9002.02|8882.02|10
1654491680000|2022-06-06 05:01:20|9005.29|8885.29|9006.71|8886.71|9006.73|8886.73|9005.29|8885.29|10
1654491690000|2022-06-06 05:01:30|9007.47|8887.47|9008.86|8888.86|9008.86|8888.86|9007.47|8887.47|9
1654491700000|2022-06-06 05:01:40|9008.78|8888.78|9008.99|8888.99|9009.02|8889.02|9008.78|8888.78|7
1654491710000|2022-06-06 05:01:50|9008.96|8888.96|9009.62|8889.62|9009.62|8889.62|9008.96|8888.96|10
1654491720000|2022-06-06 05:02:00|9009.63|8889.63|9008.73|8888.73|9010.03|8890.03|9008.73|8888.73|10
1654491730000|2022-06-06 05:02:10|9008.96|8888.96|9008.65|8888.65|9009.09|8889.09|9008.65|8888.65|9
1654491740000|2022-06-06 05:02:20|9008.6|8888.6|9008.2|8888.2|9008.6|8888.6|9008.1|8888.1|10
1654491750000|2022-06-06 05:02:30|9007.96|8887.96|9007.95|8887.95|9007.96|8887.96|9007.76|8887.76|10
1654491760000|2022-06-06 05:02:40|9007.99|8887.99|9008.08|8888.08|9008.27|8888.27|9007.97|8887.97|10
1654491770000|2022-06-06 05:02:50|9008.07|8888.07|9007.87|8887.87|9008.07|8888.07|9007.7|8887.7|9
1654491780000|2022-06-06 05:03:00|9007.4|8887.4|9006.97|8886.97|9007.46|8887.46|9006.97|8886.97|10
1654491790000|2022-06-06 05:03:10|9007.72|8887.72|9007.49|8887.49|9007.72|8887.72|9007.05|8887.05|9
1654491800000|2022-06-06 05:03:20|9007.03|8887.03|9006.13|8886.13|9007.05|8887.05|9006.13|8886.13|10
1654491810000|2022-06-06 05:03:30|9006.22|8886.22|9005.56|8885.56|9006.39|8886.39|9005.56|8885.56|9
1654491820000|2022-06-06 05:03:40|9005.55|8885.55|9005.79|8885.79|9005.82|8885.82|9005.55|8885.55|9
1654491830000|2022-06-06 05:03:50|9005.84|8885.84|9005.1|8885.1|9005.97|8885.97|9005.1|8885.1|9
1654491840000|2022-06-06 05:04:00|9005.03|8885.03|9005.58|8885.58|9005.67|8885.67|9005.03|8885.03|10
1654491850000|2022-06-06 05:04:10|9005.91|8885.91|9006.8|8886.8|9006.82|8886.82|9005.91|8885.91|10
1654491860000|2022-06-06 05:04:20|9007.07|8887.07|9008.85|8888.85|9008.85|8888.85|9007.07|8887.07|9
1654491870000|2022-06-06 05:04:30|9008.8|8888.8|9009.72|8889.72|9009.72|8889.72|9008.8|8888.8|10
1654491880000|2022-06-06 05:04:40|9009.85|8889.85|9009.18|8889.18|9009.85|8889.85|9009.17|8889.17|10
1654491890000|2022-06-06 05:04:50|9008.91|8888.91|9010.87|8890.87|9010.87|8890.87|9008.91|8888.91|10
1654491900000|2022-06-06 05:05:00|9011.16|8891.16|9012.68|8892.68|9012.83|8892.83|9011.16|8891.16|10
1654491910000|2022-06-06 05:05:10|9012.7|8892.7|9012.81|8892.81|9012.89|8892.89|9012.34|8892.34|9
1654491920000|2022-06-06 05:05:20|9012.65|8892.65|9011.63|8891.63|9012.65|8892.65|9011.55|8891.55|10
1654491930000|2022-06-06 05:05:30|9011.65|8891.65|9011.5|8891.5|9011.65|8891.65|9011.37|8891.37|10
1654491940000|2022-06-06 05:05:40|9011.65|8891.65|9011.86|8891.86|9011.93|8891.93|9011.65|8891.65|10
1654491950000|2022-06-06 05:05:50|9011.88|8891.88|9011.52|8891.52|9011.88|8891.88|9011.52|8891.52|8
1654491960000|2022-06-06 05:06:00|9011.68|8891.68|9011.42|8891.42|9011.68|8891.68|9011.39|8891.39|9
1654491970000|2022-06-06 05:06:10|9011.32|8891.32|9010.57|8890.57|9011.32|8891.32|9010.39|8890.39|10
1654491980000|2022-06-06 05:06:20|9010.6|8890.6|9011.95|8891.95|9011.95|8891.95|9010.6|8890.6|10
1654491990000|2022-06-06 05:06:30|9012.02|8892.02|9014.72|8894.72|9014.72|8894.72|9012.02|8892.02|10
1654492000000|2022-06-06 05:06:40|9014.77|8894.77|9015.4|8895.4|9015.55|8895.55|9014.77|8894.77|9
1654492010000|2022-06-06 05:06:50|9015.62|8895.62|9017.1|8897.1|9017.1|8897.1|9015.55|8895.55|9
1654492020000|2022-06-06 05:07:00|9017.2|8897.2|9017.06|8897.06|9017.33|8897.33|9017.06|8897.06|9
1654492030000|2022-06-06 05:07:10|9017.08|8897.08|9017.05|8897.05|9017.4|8897.4|9016.95|8896.95|10
1654492040000|2022-06-06 05:07:20|9016.93|8896.93|9016.95|8896.95|9016.98|8896.98|9016.91|8896.91|9
1654492050000|2022-06-06 05:07:30|9016.74|8896.74|9017.7|8897.7|9017.7|8897.7|9016.58|8896.58|9
1654492060000|2022-06-06 05:07:40|9017.66|8897.66|9017.62|8897.62|9017.82|8897.82|9017.62|8897.62|9
1654492070000|2022-06-06 05:07:50|9017.71|8897.71|9016.96|8896.96|9017.71|8897.71|9016.88|8896.88|10
1654492080000|2022-06-06 05:08:00|9016.84|8896.84|9017.25|8897.25|9017.25|8897.25|9016.73|8896.73|9
1654492090000|2022-06-06 05:08:10|9017.19|8897.19|9017.25|8897.25|9017.25|8897.25|9017.02|8897.02|8
1654492100000|2022-06-06 05:08:20|9017.21|8897.21|9017.94|8897.94|9017.98|8897.98|9017.21|8897.21|6
1654492110000|2022-06-06 05:08:30|9017.82|8897.82|9017.01|8897.01|9017.82|8897.82|9017.01|8897.01|10
1654492120000|2022-06-06 05:08:40|9016.99|8896.99|9018.31|8898.31|9018.31|8898.31|9016.75|8896.75|9
1654492130000|2022-06-06 05:08:50|9018.51|8898.51|9018.84|8898.84|9018.88|8898.88|9018.51|8898.51|9
1654492140000|2022-06-06 05:09:00|9018.81|8898.81|9021.56|8901.56|9021.56|8901.56|9018.81|8898.81|9
1654492150000|2022-06-06 05:09:10|9021.46|8901.46|9025.31|8905.31|9025.31|8905.31|9021.46|8901.46|10
1654492160000|2022-06-06 05:09:20|9025|8905|9027.19|8907.19|9027.19|8907.19|9024.61|8904.61|10
1654492170000|2022-06-06 05:09:30|9027.47|8907.47|9029|8909|9029|8909|9027.47|8907.47|10
1654492180000|2022-06-06 05:09:40|9029.52|8909.52|9029.45|8909.45|9029.94|8909.94|9029.19|8909.19|10
1654492190000|2022-06-06 05:09:50|9029.67|8909.67|9028.69|8908.69|9029.82|8909.82|9028.69|8908.69|10
1654492200000|2022-06-06 05:10:00|9028.72|8908.72|9030.07|8910.07|9030.07|8910.07|9028.72|8908.72|9
1654492210000|2022-06-06 05:10:10|9030.36|8910.36|9028.38|8908.38|9030.36|8910.36|9028.34|8908.34|10
1654492220000|2022-06-06 05:10:20|9028.22|8908.22|9027.26|8907.26|9028.26|8908.26|9027.26|8907.26|9
1654492230000|2022-06-06 05:10:30|9026.96|8906.96|9026.6|8906.6|9027|8907|9026.44|8906.44|10
1654492240000|2022-06-06 05:10:40|9026.33|8906.33|9027.03|8907.03|9027.03|8907.03|9026.12|8906.12|10
1654492250000|2022-06-06 05:10:50|9026.91|8906.91|9026.58|8906.58|9027.05|8907.05|9026.54|8906.54|10
1654492260000|2022-06-06 05:11:00|9026.48|8906.48|9026.97|8906.97|9027.06|8907.06|9026.48|8906.48|8
1654492270000|2022-06-06 05:11:10|9026.85|8906.85|9025.15|8905.15|9026.85|8906.85|9025.15|8905.15|9
1654492280000|2022-06-06 05:11:20|9025.07|8905.07|9024.7|8904.7|9025.07|8905.07|9024.7|8904.7|9
1654492290000|2022-06-06 05:11:30|9024.36|8904.36|9024.22|8904.22|9024.75|8904.75|9024|8904|9
1654492300000|2022-06-06 05:11:40|9023.97|8903.97|9023.28|8903.28|9024.11|8904.11|9023.28|8903.28|10
1654492310000|2022-06-06 05:11:50|9023.51|8903.51|9023.44|8903.44|9023.76|8903.76|9023.44|8903.44|9
1654492320000|2022-06-06 05:12:00|9023.4|8903.4|9023.46|8903.46|9023.49|8903.49|9023.31|8903.31|8
1654492330000|2022-06-06 05:12:10|9023.36|8903.36|9023.57|8903.57|9023.62|8903.62|9023.35|8903.35|9
1654492340000|2022-06-06 05:12:20|9023.58|8903.58|9023.81|8903.81|9023.81|8903.81|9023.35|8903.35|8
1654492350000|2022-06-06 05:12:30|9023.74|8903.74|9023.12|8903.12|9023.74|8903.74|9023.1|8903.1|9
1654492360000|2022-06-06 05:12:40|9023.11|8903.11|9021.59|8901.59|9023.11|8903.11|9021.59|8901.59|10
1654492370000|2022-06-06 05:12:50|9021.5|8901.5|9020.55|8900.55|9021.5|8901.5|9020.5|8900.5|10
1654492380000|2022-06-06 05:13:00|9020.51|8900.51|9020.13|8900.13|9020.51|8900.51|9020.11|8900.11|9
1654492390000|2022-06-06 05:13:10|9020.07|8900.07|9018.59|8898.59|9020.07|8900.07|9018.59|8898.59|10
1654492400000|2022-06-06 05:13:20|9018.24|8898.24|9017.04|8897.04|9018.24|8898.24|9017.04|8897.04|10
1654492410000|2022-06-06 05:13:30|9016.62|8896.62|9013.91|8893.91|9016.62|8896.62|9013.91|8893.91|10
1654492420000|2022-06-06 05:13:40|9013.73|8893.73|9013.54|8893.54|9013.73|8893.73|9013.45|8893.45|9
1654492430000|2022-06-06 05:13:50|9013.73|8893.73|9013.56|8893.56|9013.81|8893.81|9013.56|8893.56|9
1654492440000|2022-06-06 05:14:00|9013.62|8893.62|9014.19|8894.19|9014.35|8894.35|9013.62|8893.62|7
1654492450000|2022-06-06 05:14:10|9014.2|8894.2|9015.18|8895.18|9015.28|8895.28|9014.2|8894.2|10
1654492460000|2022-06-06 05:14:20|9015.03|8895.03|9014.25|8894.25|9015.03|8895.03|9014.24|8894.24|10
1654492470000|2022-06-06 05:14:30|9014.22|8894.22|9010.35|8890.35|9014.22|8894.22|9010.35|8890.35|10
1654492480000|2022-06-06 05:14:40|9010.18|8890.18|9009|8889|9010.18|8890.18|9009|8889|9
1654492490000|2022-06-06 05:14:50|9008.71|8888.71|9007.7|8887.7|9008.71|8888.71|9007.7|8887.7|9
1654492500000|2022-06-06 05:15:00|9007.42|8887.42|9007.5|8887.5|9007.63|8887.63|9006.95|8886.95|10
1654492510000|2022-06-06 05:15:10|9007.42|8887.42|9007.93|8887.93|9008.05|8888.05|9007.28|8887.28|9
1654492520000|2022-06-06 05:15:20|9008.16|8888.16|9006.87|8886.87|9008.16|8888.16|9006.85|8886.85|10
1654492530000|2022-06-06 05:15:30|9006.7|8886.7|9004.58|8884.58|9006.89|8886.89|9004.46|8884.46|9
1654492540000|2022-06-06 05:15:40|9004.38|8884.38|9002.43|8882.43|9004.5|8884.5|9002.43|8882.43|9
1654492550000|2022-06-06 05:15:50|9002.01|8882.01|9000.16|8880.16|9002.01|8882.01|9000.16|8880.16|10
1654492560000|2022-06-06 05:16:00|9000.02|8880.02|8999.39|8879.39|9000.02|8880.02|8999.39|8879.39|9
1654492570000|2022-06-06 05:16:10|8999.43|8879.43|8998.56|8878.56|9000.04|8880.04|8998.56|8878.56|10
1654492580000|2022-06-06 05:16:20|8998.68|8878.68|8997.91|8877.91|8998.68|8878.68|8997.86|8877.86|10
1654492590000|2022-06-06 05:16:30|8997.47|8877.47|8995.82|8875.82|8997.47|8877.47|8995.69|8875.69|10
1654492600000|2022-06-06 05:16:40|8995.89|8875.89|8995.29|8875.29|8995.89|8875.89|8995.14|8875.14|9
1654492610000|2022-06-06 05:16:50|8994.84|8874.84|8994.71|8874.71|8995.03|8875.03|8994.48|8874.48|10
1654492620000|2022-06-06 05:17:00|8994.66|8874.66|8991.71|8871.71|8994.66|8874.66|8991.69|8871.69|10
1654492630000|2022-06-06 05:17:10|8991.18|8871.18|8990.52|8870.52|8991.18|8871.18|8990.51|8870.51|10
1654492640000|2022-06-06 05:17:20|8990.4|8870.4|8989.98|8869.98|8990.5|8870.5|8989.42|8869.42|9
1654492650000|2022-06-06 05:17:30|8990.02|8870.02|8990.72|8870.72|8990.72|8870.72|8989.87|8869.87|10
1654492660000|2022-06-06 05:17:40|8990.66|8870.66|8991.32|8871.32|8991.46|8871.46|8990.66|8870.66|7
1654492670000|2022-06-06 05:17:50|8991.18|8871.18|8991.56|8871.56|8991.59|8871.59|8991.18|8871.18|8
1654492680000|2022-06-06 05:18:00|8991.61|8871.61|8991.83|8871.83|8991.93|8871.93|8991.61|8871.61|9
1654492690000|2022-06-06 05:18:10|8991.86|8871.86|8990.25|8870.25|8991.86|8871.86|8990.25|8870.25|10
1654492700000|2022-06-06 05:18:20|8989.88|8869.88|8989.64|8869.64|8990|8870|8989.64|8869.64|9
1654492710000|2022-06-06 05:18:30|8989.55|8869.55|8989.57|8869.57|8989.66|8869.66|8989.31|8869.31|10
1654492720000|2022-06-06 05:18:40|8989.63|8869.63|8989.57|8869.57|8989.99|8869.99|8989.57|8869.57|10
1654492730000|2022-06-06 05:18:50|8989.42|8869.42|8989.88|8869.88|8990.07|8870.07|8989.23|8869.23|9
1654492740000|2022-06-06 05:19:00|8989.85|8869.85|8990.23|8870.23|8990.23|8870.23|8989.85|8869.85|8
1654492750000|2022-06-06 05:19:10|8990.45|8870.45|8991.85|8871.85|8991.85|8871.85|8990.45|8870.45|9
1654492760000|2022-06-06 05:19:20|8991.99|8871.99|8992.36|8872.36|8992.36|8872.36|8991.99|8871.99|9
1654492770000|2022-06-06 05:19:30|8992.55|8872.55|8992.72|8872.72|8992.73|8872.73|8992.55|8872.55|8
1654492780000|2022-06-06 05:19:40|8992.56|8872.56|8992.73|8872.73|8992.73|8872.73|8992.42|8872.42|9
1654492790000|2022-06-06 05:19:50|8992.71|8872.71|8992.86|8872.86|8992.99|8872.99|8992.58|8872.58|10
1654492800000|2022-06-06 05:20:00|8992.77|8872.77|8992.38|8872.38|8992.77|8872.77|8992.33|8872.33|10
1654492810000|2022-06-06 05:20:10|8992.8|8872.8|8991.4|8871.4|8992.8|8872.8|8991.4|8871.4|9
1654492820000|2022-06-06 05:20:20|8991|8871|8990.69|8870.69|8991.08|8871.08|8990.69|8870.69|8
1654492830000|2022-06-06 05:20:30|8990.74|8870.74|8991.08|8871.08|8991.1|8871.1|8990.66|8870.66|10
1654492840000|2022-06-06 05:20:40|8991.39|8871.39|8990.15|8870.15|8991.39|8871.39|8990.07|8870.07|10
1654492850000|2022-06-06 05:20:50|8990.16|8870.16|8989.52|8869.52|8990.16|8870.16|8989.29|8869.29|10
1654492860000|2022-06-06 05:21:00|8989.32|8869.32|8987.64|8867.64|8989.48|8869.48|8987.64|8867.64|10
1654492870000|2022-06-06 05:21:10|8987.32|8867.32|8988.95|8868.95|8988.95|8868.95|8987.32|8867.32|10
1654492880000|2022-06-06 05:21:20|8989.08|8869.08|8988.91|8868.91|8989.11|8869.11|8988.91|8868.91|10
1654492890000|2022-06-06 05:21:30|8989.05|8869.05|8988.76|8868.76|8989.05|8869.05|8988.5|8868.5|10
1654492900000|2022-06-06 05:21:40|8988.89|8868.89|8989.34|8869.34|8989.34|8869.34|8988.69|8868.69|10
1654492910000|2022-06-06 05:21:50|8989.46|8869.46|8989.94|8869.94|8989.94|8869.94|8989.39|8869.39|8
1654492920000|2022-06-06 05:22:00|8989.84|8869.84|8989.1|8869.1|8989.84|8869.84|8989.02|8869.02|10
1654492930000|2022-06-06 05:22:10|8989.09|8869.09|8989.72|8869.72|8989.72|8869.72|8989.09|8869.09|9
1654492940000|2022-06-06 05:22:20|8989.78|8869.78|8990.64|8870.64|8990.68|8870.68|8989.78|8869.78|8
1654492950000|2022-06-06 05:22:30|8990.65|8870.65|8991.22|8871.22|8991.22|8871.22|8990.65|8870.65|8
1654492960000|2022-06-06 05:22:40|8991.34|8871.34|8991.55|8871.55|8991.55|8871.55|8991.33|8871.33|10
1654492970000|2022-06-06 05:22:50|8991.56|8871.56|8992.06|8872.06|8992.06|8872.06|8991.47|8871.47|8
1654492980000|2022-06-06 05:23:00|8992.1|8872.1|8991.79|8871.79|8992.1|8872.1|8991.79|8871.79|7
1654492990000|2022-06-06 05:23:10|8991.75|8871.75|8991.45|8871.45|8991.75|8871.75|8991.18|8871.18|9
1654493000000|2022-06-06 05:23:20|8991.58|8871.58|8992.15|8872.15|8992.15|8872.15|8991.32|8871.32|10
1654493010000|2022-06-06 05:23:30|8992.22|8872.22|8992.54|8872.54|8992.54|8872.54|8992.22|8872.22|8
1654493020000|2022-06-06 05:23:40|8992.45|8872.45|8992.36|8872.36|8992.57|8872.57|8992.36|8872.36|8
1654493030000|2022-06-06 05:23:50|8992.37|8872.37|8992.32|8872.32|8992.47|8872.47|8992.32|8872.32|7
1654493040000|2022-06-06 05:24:00|8992.33|8872.33|8993.14|8873.14|8993.27|8873.27|8992.33|8872.33|9
1654493050000|2022-06-06 05:24:10|8993.11|8873.11|8993.81|8873.81|8994.29|8874.29|8993.11|8873.11|9
1654493060000|2022-06-06 05:24:20|8993.23|8873.23|8995.77|8875.77|8995.77|8875.77|8992.8|8872.8|10
1654493070000|2022-06-06 05:24:30|8996.2|8876.2|8997.97|8877.97|8998.08|8878.08|8996.2|8876.2|8
1654493080000|2022-06-06 05:24:40|8997.9|8877.9|9000.03|8880.03|9000.03|8880.03|8997.76|8877.76|8
1654493090000|2022-06-06 05:24:50|9000.04|8880.04|9000.44|8880.44|9000.55|8880.55|9000.04|8880.04|9
1654493100000|2022-06-06 05:25:00|9000.16|8880.16|8999.9|8879.9|9000.26|8880.26|8999.9|8879.9|10
1654493110000|2022-06-06 05:25:10|8999.87|8879.87|9001.39|8881.39|9001.39|8881.39|8999.87|8879.87|10
1654493120000|2022-06-06 05:25:20|9001.15|8881.15|9001.26|8881.26|9001.46|8881.46|9001.14|8881.14|9
1654493130000|2022-06-06 05:25:30|9001.21|8881.21|9001.07|8881.07|9001.21|8881.21|9000.69|8880.69|10
1654493140000|2022-06-06 05:25:40|9000.98|8880.98|9002.36|8882.36|9002.36|8882.36|9000.98|8880.98|9
1654493150000|2022-06-06 05:25:50|9002.21|8882.21|9001.69|8881.69|9002.21|8882.21|9001.69|8881.69|9
1654493160000|2022-06-06 05:26:00|9001.68|8881.68|9001.81|8881.81|9001.87|8881.87|9001.68|8881.68|8
1654493170000|2022-06-06 05:26:10|9001.92|8881.92|9001.66|8881.66|9001.92|8881.92|9001.6|8881.6|9
1654493180000|2022-06-06 05:26:20|9001.73|8881.73|9001.93|8881.93|9001.93|8881.93|9001.68|8881.68|7
1654493190000|2022-06-06 05:26:30|9001.82|8881.82|9002.43|8882.43|9002.43|8882.43|9001.82|8881.82|9
1654493200000|2022-06-06 05:26:40|9002.24|8882.24|9001.6|8881.6|9002.35|8882.35|9001.48|8881.48|9
1654493210000|2022-06-06 05:26:50|9001.61|8881.61|9001.12|8881.12|9001.61|8881.61|9000.95|8880.95|9
1654493220000|2022-06-06 05:27:00|9000.74|8880.74|8999.9|8879.9|9000.74|8880.74|8999.9|8879.9|10
1654493230000|2022-06-06 05:27:10|9000.02|8880.02|9001.28|8881.28|9001.38|8881.38|9000.02|8880.02|8
1654493240000|2022-06-06 05:27:20|9001.59|8881.59|9001.19|8881.19|9001.82|8881.82|9000.94|8880.94|8
1654493250000|2022-06-06 05:27:30|9001.17|8881.17|9002.27|8882.27|9002.28|8882.28|9001.17|8881.17|8
1654493260000|2022-06-06 05:27:40|9002.17|8882.17|9002.53|8882.53|9002.54|8882.54|9002.17|8882.17|7
1654493270000|2022-06-06 05:27:50|9002.68|8882.68|9002.92|8882.92|9002.92|8882.92|9002.53|8882.53|9
1654493280000|2022-06-06 05:28:00|9002.52|8882.52|9000.16|8880.16|9002.52|8882.52|8999.95|8879.95|9
1654493290000|2022-06-06 05:28:10|8999.8|8879.8|8997.39|8877.39|8999.8|8879.8|8997.39|8877.39|10
1654493300000|2022-06-06 05:28:20|8997.43|8877.43|8997.85|8877.85|8998.36|8878.36|8997.43|8877.43|10
1654493310000|2022-06-06 05:28:30|8997.98|8877.98|8997.72|8877.72|8998.14|8878.14|8997.7|8877.7|7
1654493320000|2022-06-06 05:28:40|8998.05|8878.05|8996.88|8876.88|8998.37|8878.37|8996.88|8876.88|10
1654493330000|2022-06-06 05:28:50|8996.98|8876.98|8996.15|8876.15|8997.02|8877.02|8996.15|8876.15|8
1654493340000|2022-06-06 05:29:00|8995.97|8875.97|8996.11|8876.11|8996.23|8876.23|8995.83|8875.83|9
1654493350000|2022-06-06 05:29:10|8996.01|8876.01|8995.73|8875.73|8996.08|8876.08|8995.73|8875.73|9
1654493360000|2022-06-06 05:29:20|8995.78|8875.78|8995.5|8875.5|8996|8876|8994.93|8874.93|10
1654493370000|2022-06-06 05:29:30|8995.56|8875.56|8995.72|8875.72|8995.79|8875.79|8995.28|8875.28|9
1654493380000|2022-06-06 05:29:40|8995.69|8875.69|8995.86|8875.86|8996.24|8876.24|8995.69|8875.69|10
1654493390000|2022-06-06 05:29:50|8995.7|8875.7|8995.8|8875.8|8995.86|8875.86|8995.34|8875.34|10
1654493400000|2022-06-06 05:30:00|8995.89|8875.89|8996.01|8876.01|8996.04|8876.04|8995.4|8875.4|8
1654493410000|2022-06-06 05:30:10|8996.07|8876.07|8996.91|8876.91|8996.91|8876.91|8995.59|8875.59|9
1654493420000|2022-06-06 05:30:20|8996.94|8876.94|8996.89|8876.89|8996.96|8876.96|8996.73|8876.73|10
1654493430000|2022-06-06 05:30:30|8996.98|8876.98|8997.33|8877.33|8997.33|8877.33|8996.98|8876.98|10
1654493440000|2022-06-06 05:30:40|8997.39|8877.39|8996.99|8876.99|8997.39|8877.39|8996.99|8876.99|9
1654493450000|2022-06-06 05:30:50|8996.91|8876.91|8995.42|8875.42|8996.91|8876.91|8995.42|8875.42|10
1654493460000|2022-06-06 05:31:00|8995.22|8875.22|8997.7|8877.7|8997.7|8877.7|8995.05|8875.05|10
1654493470000|2022-06-06 05:31:10|8997.76|8877.76|8998.53|8878.53|8998.53|8878.53|8997.73|8877.73|9
1654493480000|2022-06-06 05:31:20|8998.5|8878.5|8998.34|8878.34|8998.5|8878.5|8998.33|8878.33|7
1654493490000|2022-06-06 05:31:30|8998.42|8878.42|8998.38|8878.38|8998.45|8878.45|8998.2|8878.2|7
1654493500000|2022-06-06 05:31:40|8998.39|8878.39|8998.48|8878.48|8998.48|8878.48|8998.34|8878.34|7
1654493510000|2022-06-06 05:31:50|8998.46|8878.46|8998.85|8878.85|8999|8879|8998.46|8878.46|10
1654493520000|2022-06-06 05:32:00|8999.11|8879.11|8998.19|8878.19|8999.11|8879.11|8998.19|8878.19|9
1654493530000|2022-06-06 05:32:10|8998.18|8878.18|8998.3|8878.3|8998.3|8878.3|8998.12|8878.12|8
1654493540000|2022-06-06 05:32:20|8998.36|8878.36|8998.38|8878.38|8998.4|8878.4|8998.29|8878.29|7
1654493550000|2022-06-06 05:32:30|8998.3|8878.3|8997.49|8877.49|8998.33|8878.33|8997.49|8877.49|10
1654493560000|2022-06-06 05:32:40|8997.04|8877.04|8995.62|8875.62|8997.12|8877.12|8995.62|8875.62|10
1654493570000|2022-06-06 05:32:50|8995.6|8875.6|8995.37|8875.37|8995.91|8875.91|8995.25|8875.25|10
1654493580000|2022-06-06 05:33:00|8995.48|8875.48|8994.85|8874.85|8995.52|8875.52|8994.8|8874.8|9
1654493590000|2022-06-06 05:33:10|8994.87|8874.87|8994.46|8874.46|8994.87|8874.87|8994.46|8874.46|10
1654493600000|2022-06-06 05:33:20|8994.48|8874.48|8994.3|8874.3|8994.49|8874.49|8994.15|8874.15|9
1654493610000|2022-06-06 05:33:30|8994.32|8874.32|8994.52|8874.52|8994.52|8874.52|8993.94|8873.94|10
1654493620000|2022-06-06 05:33:40|8994.47|8874.47|8994.6|8874.6|8994.6|8874.6|8994.43|8874.43|7
1654493630000|2022-06-06 05:33:50|8994.54|8874.54|8995.02|8875.02|8995.02|8875.02|8994.47|8874.47|8
1654493640000|2022-06-06 05:34:00|8995.12|8875.12|8994.9|8874.9|8995.12|8875.12|8994.9|8874.9|9
1654493650000|2022-06-06 05:34:10|8995.01|8875.01|8994.5|8874.5|8995.03|8875.03|8994.05|8874.05|10
1654493660000|2022-06-06 05:34:20|8995.42|8875.42|8995.68|8875.68|8995.71|8875.71|8995.42|8875.42|8
1654493670000|2022-06-06 05:34:30|8995.74|8875.74|8996.9|8876.9|8996.9|8876.9|8995.74|8875.74|9
1654493680000|2022-06-06 05:34:40|8997.15|8877.15|8997.78|8877.78|8997.88|8877.88|8997.15|8877.15|9
1654493690000|2022-06-06 05:34:50|8997.91|8877.91|8998.33|8878.33|8998.34|8878.34|8997.91|8877.91|10
1654493700000|2022-06-06 05:35:00|8998.24|8878.24|8997.71|8877.71|8998.24|8878.24|8997.71|8877.71|7
1654493710000|2022-06-06 05:35:10|8997.53|8877.53|8996.83|8876.83|8997.53|8877.53|8996.83|8876.83|8
1654493720000|2022-06-06 05:35:20|8997.54|8877.54|8998.53|8878.53|8998.53|8878.53|8997.54|8877.54|10
1654493730000|2022-06-06 05:35:30|8998.6|8878.6|8998.92|8878.92|8998.92|8878.92|8998.42|8878.42|9
1654493740000|2022-06-06 05:35:40|8998.97|8878.97|8999.52|8879.52|8999.52|8879.52|8998.97|8878.97|10
1654493750000|2022-06-06 05:35:50|8999.54|8879.54|8999.63|8879.63|8999.65|8879.65|8999.5|8879.5|8
1654493760000|2022-06-06 05:36:00|8999.69|8879.69|9000.34|8880.34|9000.34|8880.34|8999.6|8879.6|9
1654493770000|2022-06-06 05:36:10|9000.39|8880.39|9000.37|8880.37|9000.41|8880.41|9000.26|8880.26|9
1654493780000|2022-06-06 05:36:20|9000.43|8880.43|9000.91|8880.91|9000.91|8880.91|9000.43|8880.43|10
1654493790000|2022-06-06 05:36:30|9000.88|8880.88|8999.59|8879.59|9000.88|8880.88|8999.59|8879.59|10
1654493800000|2022-06-06 05:36:40|8999.19|8879.19|8998.69|8878.69|8999.29|8879.29|8998.67|8878.67|9
1654493810000|2022-06-06 05:36:50|8999.41|8879.41|9000.02|8880.02|9000.24|8880.24|8999.36|8879.36|10
1654493820000|2022-06-06 05:37:00|9000.11|8880.11|9000.09|8880.09|9000.2|8880.2|8999.98|8879.98|8
1654493830000|2022-06-06 05:37:10|9000.16|8880.16|8998.72|8878.72|9000.16|8880.16|8998.63|8878.63|8
1654493840000|2022-06-06 05:37:20|8998.16|8878.16|8998.62|8878.62|8998.62|8878.62|8998|8878|10
1654493850000|2022-06-06 05:37:30|8998.57|8878.57|8999.09|8879.09|8999.17|8879.17|8998.26|8878.26|9
1654493860000|2022-06-06 05:37:40|8999.29|8879.29|8998.8|8878.8|8999.52|8879.52|8998.55|8878.55|8
1654493870000|2022-06-06 05:37:50|8998.79|8878.79|8998.46|8878.46|8998.87|8878.87|8998.43|8878.43|7
1654493880000|2022-06-06 05:38:00|8998.52|8878.52|8999.82|8879.82|8999.82|8879.82|8998.43|8878.43|10
1654493890000|2022-06-06 05:38:10|9000.11|8880.11|9000.7|8880.7|9000.7|8880.7|9000.06|8880.06|8
1654493900000|2022-06-06 05:38:20|9000.75|8880.75|9001.12|8881.12|9001.21|8881.21|9000.75|8880.75|10
1654493910000|2022-06-06 05:38:30|9001.02|8881.02|9001.33|8881.33|9001.33|8881.33|9000.91|8880.91|9
1654493920000|2022-06-06 05:38:40|9001.11|8881.11|9001.97|8881.97|9001.98|8881.98|9001.11|8881.11|10
1654493930000|2022-06-06 05:38:50|9001.99|8881.99|9001.83|8881.83|9001.99|8881.99|9001.83|8881.83|9
1654493940000|2022-06-06 05:39:00|9001.66|8881.66|9001.81|8881.81|9001.81|8881.81|9001.51|8881.51|6
1654493950000|2022-06-06 05:39:10|9001.77|8881.77|9002.68|8882.68|9002.74|8882.74|9001.77|8881.77|9
1654493960000|2022-06-06 05:39:20|9002.07|8882.07|9002.24|8882.24|9002.32|8882.32|9002.01|8882.01|8
1654493970000|2022-06-06 05:39:30|9002.22|8882.22|9002.02|8882.02|9002.22|8882.22|9002|8882|7
1654493980000|2022-06-06 05:39:40|9002.01|8882.01|9003.23|8883.23|9003.23|8883.23|9001.91|8881.91|10
1654493990000|2022-06-06 05:39:50|9003.18|8883.18|9002.48|8882.48|9003.28|8883.28|9002.48|8882.48|9
1654494000000|2022-06-06 05:40:00|9002.44|8882.44|9002.39|8882.39|9002.44|8882.44|9002.13|8882.13|9
1654494010000|2022-06-06 05:40:10|9002.58|8882.58|9003.97|8883.97|9004.02|8884.02|9002.58|8882.58|10
1654494020000|2022-06-06 05:40:20|9004.05|8884.05|9004.6|8884.6|9004.61|8884.61|9004.05|8884.05|10
1654494030000|2022-06-06 05:40:30|9004.67|8884.67|9004.91|8884.91|9005.09|8885.09|9004.67|8884.67|9
1654494040000|2022-06-06 05:40:40|9005.09|8885.09|9005.69|8885.69|9006.26|8886.26|9005.09|8885.09|9
1654494050000|2022-06-06 05:40:50|9005.72|8885.72|9006.48|8886.48|9006.64|8886.64|9005.72|8885.72|7
1654494060000|2022-06-06 05:41:00|9006.54|8886.54|9006.74|8886.74|9006.74|8886.74|9006.54|8886.54|9
1654494070000|2022-06-06 05:41:10|9006.59|8886.59|9006.63|8886.63|9006.74|8886.74|9006.34|8886.34|10
1654494080000|2022-06-06 05:41:20|9006.74|8886.74|9006.46|8886.46|9006.74|8886.74|9006.3|8886.3|7
1654494090000|2022-06-06 05:41:30|9006.48|8886.48|9006.39|8886.39|9006.55|8886.55|9006.35|8886.35|9
1654494100000|2022-06-06 05:41:40|9006.45|8886.45|9006.11|8886.11|9006.45|8886.45|9005.87|8885.87|10
1654494110000|2022-06-06 05:41:50|9006.21|8886.21|9004.9|8884.9|9006.21|8886.21|9004.9|8884.9|10
1654494120000|2022-06-06 05:42:00|9004.85|8884.85|9004.78|8884.78|9005.04|8885.04|9004.78|8884.78|10
1654494130000|2022-06-06 05:42:10|9004.52|8884.52|9003.96|8883.96|9004.52|8884.52|9003.81|8883.81|10
1654494140000|2022-06-06 05:42:20|9004.03|8884.03|9004.65|8884.65|9004.65|8884.65|9004.03|8884.03|10
1654494150000|2022-06-06 05:42:30|9004.71|8884.71|9004.64|8884.64|9005.02|8885.02|9004.5|8884.5|8
1654494160000|2022-06-06 05:42:40|9004.32|8884.32|9004.19|8884.19|9004.32|8884.32|9003.99|8883.99|9
1654494170000|2022-06-06 05:42:50|9004.21|8884.21|9003.96|8883.96|9004.25|8884.25|9003.95|8883.95|9
1654494180000|2022-06-06 05:43:00|9003.97|8883.97|9003.27|8883.27|9003.97|8883.97|9003.2|8883.2|9
1654494190000|2022-06-06 05:43:10|9003.2|8883.2|9003.62|8883.62|9003.66|8883.66|9003.2|8883.2|9
1654494200000|2022-06-06 05:43:20|9003.73|8883.73|9003.11|8883.11|9003.84|8883.84|9003.11|8883.11|10
1654494210000|2022-06-06 05:43:30|9002.98|8882.98|9002.86|8882.86|9002.98|8882.98|9002.59|8882.59|8
1654494220000|2022-06-06 05:43:40|9002.85|8882.85|9003.96|8883.96|9003.96|8883.96|9002.83|8882.83|7
1654494230000|2022-06-06 05:43:50|9004.13|8884.13|9003.3|8883.3|9004.13|8884.13|9003.26|8883.26|10
1654494240000|2022-06-06 05:44:00|9003.21|8883.21|9003.1|8883.1|9003.21|8883.21|9002.95|8882.95|9
1654494250000|2022-06-06 05:44:10|9003.54|8883.54|9004.46|8884.46|9004.46|8884.46|9003.54|8883.54|9
1654494260000|2022-06-06 05:44:20|9004.42|8884.42|9004.21|8884.21|9004.42|8884.42|9003.82|8883.82|9
1654494270000|2022-06-06 05:44:30|9004.72|8884.72|9004.67|8884.67|9004.76|8884.76|9004.62|8884.62|10
1654494280000|2022-06-06 05:44:40|9004.61|8884.61|9004.28|8884.28|9004.71|8884.71|9004.28|8884.28|8
1654494290000|2022-06-06 05:44:50|9004.22|8884.22|9003.32|8883.32|9004.22|8884.22|9003.32|8883.32|10
1654494300000|2022-06-06 05:45:00|9003.3|8883.3|9001.93|8881.93|9003.3|8883.3|9001.93|8881.93|10
1654494310000|2022-06-06 05:45:10|9001.97|8881.97|9002.28|8882.28|9002.28|8882.28|9001.84|8881.84|8
1654494320000|2022-06-06 05:45:20|9002.31|8882.31|9002.21|8882.21|9002.44|8882.44|9002.13|8882.13|8
1654494330000|2022-06-06 05:45:30|9002.16|8882.16|9002.33|8882.33|9002.39|8882.39|9002.14|8882.14|6
1654494340000|2022-06-06 05:45:40|9002.32|8882.32|9002.07|8882.07|9002.32|8882.32|9001.96|8881.96|7
1654494350000|2022-06-06 05:45:50|9002.1|8882.1|9001.94|8881.94|9002.1|8882.1|9001.77|8881.77|7
1654494360000|2022-06-06 05:46:00|9002.06|8882.06|9001.9|8881.9|9002.06|8882.06|9000.32|8880.32|10
1654494370000|2022-06-06 05:46:10|9001.96|8881.96|9000.73|8880.73|9002.07|8882.07|9000.6|8880.6|10
1654494380000|2022-06-06 05:46:20|9000.56|8880.56|9000.36|8880.36|9000.56|8880.56|9000.07|8880.07|7
1654494390000|2022-06-06 05:46:30|9000.47|8880.47|8999.99|8879.99|9000.59|8880.59|8999.99|8879.99|10
1654494400000|2022-06-06 05:46:40|9000.01|8880.01|9000.02|8880.02|9000.1|8880.1|8999.97|8879.97|9
1654494410000|2022-06-06 05:46:50|8999.94|8879.94|9000.23|8880.23|9000.27|8880.27|8999.91|8879.91|9
1654494420000|2022-06-06 05:47:00|9000.28|8880.28|9000.08|8880.08|9000.34|8880.34|9000.08|8880.08|9
1654494430000|2022-06-06 05:47:10|8999.97|8879.97|8998.88|8878.88|8999.97|8879.97|8998.88|8878.88|10
1654494440000|2022-06-06 05:47:20|8999|8879|8997.05|8877.05|8999|8879|8996.84|8876.84|10
1654494450000|2022-06-06 05:47:30|8996.91|8876.91|8996.55|8876.55|8997.04|8877.04|8996.48|8876.48|8
1654494460000|2022-06-06 05:47:40|8996.92|8876.92|8995.27|8875.27|8996.92|8876.92|8995.04|8875.04|10
1654494470000|2022-06-06 05:47:50|8995.37|8875.37|8994.16|8874.16|8995.37|8875.37|8993.79|8873.79|10
1654494480000|2022-06-06 05:48:00|8994.14|8874.14|8992.88|8872.88|8994.14|8874.14|8992.88|8872.88|7
1654494490000|2022-06-06 05:48:10|8992.73|8872.73|8992.35|8872.35|8992.73|8872.73|8992.3|8872.3|8
1654494500000|2022-06-06 05:48:20|8992.5|8872.5|8992.52|8872.52|8992.62|8872.62|8991.92|8871.92|9
1654494510000|2022-06-06 05:48:30|8991.98|8871.98|8990.93|8870.93|8991.98|8871.98|8990.92|8870.92|10
1654494520000|2022-06-06 05:48:40|8990.94|8870.94|8989.78|8869.78|8990.94|8870.94|8989.78|8869.78|9
1654494530000|2022-06-06 05:48:50|8989.63|8869.63|8988|8868|8989.72|8869.72|8988|8868|10
1654494540000|2022-06-06 05:49:00|8988.01|8868.01|8987.4|8867.4|8988.17|8868.17|8987.4|8867.4|10
1654494550000|2022-06-06 05:49:10|8987.3|8867.3|8986.77|8866.77|8987.3|8867.3|8986.66|8866.66|9
1654494560000|2022-06-06 05:49:20|8986.76|8866.76|8987.01|8867.01|8987.19|8867.19|8986.76|8866.76|9
1654494570000|2022-06-06 05:49:30|8986.9|8866.9|8986.8|8866.8|8987.13|8867.13|8986.67|8866.67|10
1654494580000|2022-06-06 05:49:40|8986.73|8866.73|8986.82|8866.82|8986.89|8866.89|8986.7|8866.7|9
1654494590000|2022-06-06 05:49:50|8986.89|8866.89|8986.59|8866.59|8986.89|8866.89|8986.59|8866.59|10
1654494600000|2022-06-06 05:50:00|8986.34|8866.34|8985.9|8865.9|8986.34|8866.34|8985.44|8865.44|10
1654494610000|2022-06-06 05:50:10|8985.83|8865.83|8986.55|8866.55|8986.57|8866.57|8985.77|8865.77|8
1654494620000|2022-06-06 05:50:20|8986.45|8866.45|8986.53|8866.53|8986.81|8866.81|8986.45|8866.45|10
1654494630000|2022-06-06 05:50:30|8986.58|8866.58|8986.08|8866.08|8986.72|8866.72|8986.08|8866.08|10
1654494640000|2022-06-06 05:50:40|8986.02|8866.02|8985.63|8865.63|8986.02|8866.02|8985.38|8865.38|8
1654494650000|2022-06-06 05:50:50|8985.66|8865.66|8984.48|8864.48|8985.72|8865.72|8984.48|8864.48|10
1654494660000|2022-06-06 05:51:00|8984.57|8864.57|8982.95|8862.95|8984.57|8864.57|8982.55|8862.55|10
1654494670000|2022-06-06 05:51:10|8982.96|8862.96|8982.84|8862.84|8983.22|8863.22|8982.77|8862.77|10
1654494680000|2022-06-06 05:51:20|8982.77|8862.77|8982.01|8862.01|8982.79|8862.79|8981.76|8861.76|10
1654494690000|2022-06-06 05:51:30|8981.96|8861.96|8979.95|8859.95|8981.96|8861.96|8979.68|8859.68|10
1654494700000|2022-06-06 05:51:40|8979.1|8859.1|8979.4|8859.4|8979.76|8859.76|8979.09|8859.09|10
1654494710000|2022-06-06 05:51:50|8979.26|8859.26|8980.55|8860.55|8980.55|8860.55|8979.26|8859.26|10
1654494720000|2022-06-06 05:52:00|8980.57|8860.57|8980.49|8860.49|8980.68|8860.68|8980.47|8860.47|10
1654494730000|2022-06-06 05:52:10|8980.03|8860.03|8979.61|8859.61|8980.16|8860.16|8979.48|8859.48|10
1654494740000|2022-06-06 05:52:20|8979|8859|8976.42|8856.42|8979.07|8859.07|8976.42|8856.42|10
1654494750000|2022-06-06 05:52:30|8975.9|8855.9|8975.02|8855.02|8975.9|8855.9|8974.91|8854.91|10
1654494760000|2022-06-06 05:52:40|8974.96|8854.96|8974.66|8854.66|8975.11|8855.11|8974.6|8854.6|9
1654494770000|2022-06-06 05:52:50|8974.7|8854.7|8975.68|8855.68|8975.75|8855.75|8974.7|8854.7|8
1654494780000|2022-06-06 05:53:00|8975.74|8855.74|8975.35|8855.35|8976.43|8856.43|8975.35|8855.35|9
1654494790000|2022-06-06 05:53:10|8975.09|8855.09|8973.22|8853.22|8975.15|8855.15|8973.1|8853.1|10
1654494800000|2022-06-06 05:53:20|8973.2|8853.2|8973.61|8853.61|8973.62|8853.62|8973.2|8853.2|9
1654494810000|2022-06-06 05:53:30|8973.72|8853.72|8974.58|8854.58|8974.58|8854.58|8973.72|8853.72|9
1654494820000|2022-06-06 05:53:40|8974.61|8854.61|8975.01|8855.01|8975.06|8855.06|8974.56|8854.56|9
1654494830000|2022-06-06 05:53:50|8975.02|8855.02|8975.65|8855.65|8975.65|8855.65|8974.79|8854.79|10
1654494840000|2022-06-06 05:54:00|8975.57|8855.57|8976.72|8856.72|8976.72|8856.72|8975.57|8855.57|9
1654494850000|2022-06-06 05:54:10|8976.95|8856.95|8976.78|8856.78|8976.96|8856.96|8975.96|8855.96|10
1654494860000|2022-06-06 05:54:20|8976.83|8856.83|8977.61|8857.61|8977.61|8857.61|8976.82|8856.82|10
1654494870000|2022-06-06 05:54:30|8977.45|8857.45|8978.13|8858.13|8978.38|8858.38|8977.45|8857.45|9
1654494880000|2022-06-06 05:54:40|8978.12|8858.12|8977.52|8857.52|8978.44|8858.44|8977.52|8857.52|8
1654494890000|2022-06-06 05:54:50|8977.38|8857.38|8978.44|8858.44|8978.44|8858.44|8977.25|8857.25|8
1654494900000|2022-06-06 05:55:00|8978.09|8858.09|8978.5|8858.5|8978.5|8858.5|8978.05|8858.05|9
1654494910000|2022-06-06 05:55:10|8978.57|8858.57|8979.16|8859.16|8979.35|8859.35|8978.57|8858.57|10
1654494920000|2022-06-06 05:55:20|8979.25|8859.25|8979.56|8859.56|8979.56|8859.56|8979.25|8859.25|8
1654494930000|2022-06-06 05:55:30|8979.65|8859.65|8979.6|8859.6|8980.01|8860.01|8979.54|8859.54|9
1654494940000|2022-06-06 05:55:40|8979.83|8859.83|8978.06|8858.06|8979.83|8859.83|8978.06|8858.06|10
1654494950000|2022-06-06 05:55:50|8977.86|8857.86|8978.83|8858.83|8978.85|8858.85|8977.86|8857.86|8
1654494960000|2022-06-06 05:56:00|8978.92|8858.92|8979.15|8859.15|8979.24|8859.24|8978.91|8858.91|8
1654494970000|2022-06-06 05:56:10|8979.27|8859.27|8978.73|8858.73|8979.27|8859.27|8978.63|8858.63|8
1654494980000|2022-06-06 05:56:20|8978.44|8858.44|8978.47|8858.47|8978.64|8858.64|8978.15|8858.15|8
1654494990000|2022-06-06 05:56:30|8978.33|8858.33|8977.92|8857.92|8978.55|8858.55|8977.92|8857.92|10
1654495000000|2022-06-06 05:56:40|8977.77|8857.77|8978.06|8858.06|8978.1|8858.1|8977.77|8857.77|9
1654495010000|2022-06-06 05:56:50|8978.12|8858.12|8977.01|8857.01|8978.12|8858.12|8976.88|8856.88|10
1654495020000|2022-06-06 05:57:00|8977.07|8857.07|8971.88|8851.88|8977.09|8857.09|8971.88|8851.88|10
1654495030000|2022-06-06 05:57:10|8971.71|8851.71|8970.63|8850.63|8971.71|8851.71|8970.63|8850.63|9
1654495040000|2022-06-06 05:57:20|8970.62|8850.62|8970.45|8850.45|8970.71|8850.71|8970.33|8850.33|10
1654495050000|2022-06-06 05:57:30|8970.11|8850.11|8970.87|8850.87|8970.87|8850.87|8970.11|8850.11|10
1654495060000|2022-06-06 05:57:40|8970.94|8850.94|8970.87|8850.87|8970.94|8850.94|8970.53|8850.53|8
1654495070000|2022-06-06 05:57:50|8970.89|8850.89|8971.14|8851.14|8971.14|8851.14|8970.78|8850.78|8
1654495080000|2022-06-06 05:58:00|8971.03|8851.03|8972|8852|8972.24|8852.24|8971.03|8851.03|9
1654495090000|2022-06-06 05:58:10|8972.04|8852.04|8972.68|8852.68|8972.68|8852.68|8972.04|8852.04|10
1654495100000|2022-06-06 05:58:20|8972.69|8852.69|8972.76|8852.76|8972.76|8852.76|8972.56|8852.56|8
1654495110000|2022-06-06 05:58:30|8972.66|8852.66|8972.72|8852.72|8972.74|8852.74|8972.65|8852.65|8
1654495120000|2022-06-06 05:58:40|8972.95|8852.95|8971.78|8851.78|8973.44|8853.44|8971.62|8851.62|9
1654495130000|2022-06-06 05:58:50|8971.72|8851.72|8972.17|8852.17|8972.25|8852.25|8971.72|8851.72|9
1654495140000|2022-06-06 05:59:00|8972.21|8852.21|8972.29|8852.29|8972.52|8852.52|8971.99|8851.99|9
1654495150000|2022-06-06 05:59:10|8972.4|8852.4|8973.09|8853.09|8973.09|8853.09|8972.4|8852.4|8
1654495160000|2022-06-06 05:59:20|8972.97|8852.97|8972.68|8852.68|8973.01|8853.01|8972.68|8852.68|6
1654495170000|2022-06-06 05:59:30|8972.66|8852.66|8972.24|8852.24|8972.66|8852.66|8972.24|8852.24|6
1654495180000|2022-06-06 05:59:40|8972.13|8852.13|8971.82|8851.82|8972.13|8852.13|8971.82|8851.82|7
1654495190000|2022-06-06 05:59:50|8971.65|8851.65|8971.97|8851.97|8971.97|8851.97|8971.52|8851.52|7
1654495200000|2022-06-06 06:00:00|8972.1|8852.1|8973.42|8853.42|8973.42|8853.42|8972.1|8852.1|10
1654495210000|2022-06-06 06:00:10|8973.51|8853.51|8974.94|8854.94|8974.94|8854.94|8973.51|8853.51|9
1654495220000|2022-06-06 06:00:20|8975.59|8855.59|8977.56|8857.56|8977.56|8857.56|8975.59|8855.59|10
1654495230000|2022-06-06 06:00:30|8977.55|8857.55|8978.9|8858.9|8978.9|8858.9|8977.55|8857.55|9
1654495240000|2022-06-06 06:00:40|8978.86|8858.86|8977.76|8857.76|8978.87|8858.87|8977.76|8857.76|8
1654495250000|2022-06-06 06:00:50|8977.69|8857.69|8977.04|8857.04|8977.69|8857.69|8976.92|8856.92|10
1654495260000|2022-06-06 06:01:00|8977.06|8857.06|8977.18|8857.18|8977.18|8857.18|8976.53|8856.53|10
1654495270000|2022-06-06 06:01:10|8977.37|8857.37|8977.88|8857.88|8977.88|8857.88|8977.1|8857.1|9
1654495280000|2022-06-06 06:01:20|8977.97|8857.97|8978.75|8858.75|8978.75|8858.75|8977.62|8857.62|8
1654495290000|2022-06-06 06:01:30|8978.91|8858.91|8979.46|8859.46|8979.57|8859.57|8978.91|8858.91|8
1654495300000|2022-06-06 06:01:40|8978.96|8858.96|8976.52|8856.52|8978.96|8858.96|8976.52|8856.52|10
1654495310000|2022-06-06 06:01:50|8976.56|8856.56|8974.37|8854.37|8976.63|8856.63|8974.37|8854.37|9
1654495320000|2022-06-06 06:02:00|8974.11|8854.11|8973.64|8853.64|8974.21|8854.21|8973.64|8853.64|10
1654495330000|2022-06-06 06:02:10|8973.59|8853.59|8973.54|8853.54|8974.17|8854.17|8973.54|8853.54|9
1654495340000|2022-06-06 06:02:20|8973.67|8853.67|8973.46|8853.46|8973.76|8853.76|8973.37|8853.37|8
1654495350000|2022-06-06 06:02:30|8973.42|8853.42|8972.84|8852.84|8973.42|8853.42|8972.81|8852.81|4
1654495360000|2022-06-06 06:02:40|8972.91|8852.91|8972.72|8852.72|8972.97|8852.97|8972.65|8852.65|9
1654495370000|2022-06-06 06:02:50|8972.44|8852.44|8973.24|8853.24|8973.24|8853.24|8972.44|8852.44|10
1654495380000|2022-06-06 06:03:00|8972.83|8852.83|8973|8853|8973|8853|8972.77|8852.77|9
1654495390000|2022-06-06 06:03:10|8972.58|8852.58|8971.72|8851.72|8972.58|8852.58|8971.65|8851.65|10
1654495400000|2022-06-06 06:03:20|8972.42|8852.42|8971.69|8851.69|8972.42|8852.42|8971.6|8851.6|9
1654495410000|2022-06-06 06:03:30|8971.65|8851.65|8971.53|8851.53|8971.72|8851.72|8971.46|8851.46|7
1654495420000|2022-06-06 06:03:40|8971.47|8851.47|8973.17|8853.17|8973.17|8853.17|8971.23|8851.23|10
1654495430000|2022-06-06 06:03:50|8973.12|8853.12|8973.21|8853.21|8973.32|8853.32|8973.12|8853.12|8
1654495440000|2022-06-06 06:04:00|8973.1|8853.1|8971.96|8851.96|8973.1|8853.1|8971.96|8851.96|10
1654495450000|2022-06-06 06:04:10|8971.92|8851.92|8970.96|8850.96|8971.92|8851.92|8970.96|8850.96|9
1654495460000|2022-06-06 06:04:20|8971.08|8851.08|8971.43|8851.43|8971.82|8851.82|8971.02|8851.02|10
1654495470000|2022-06-06 06:04:30|8971.54|8851.54|8973.18|8853.18|8973.18|8853.18|8971.54|8851.54|10
1654495480000|2022-06-06 06:04:40|8973.27|8853.27|8974.31|8854.31|8974.33|8854.33|8973.27|8853.27|9
1654495490000|2022-06-06 06:04:50|8974.36|8854.36|8973.37|8853.37|8974.36|8854.36|8973.37|8853.37|10
1654495500000|2022-06-06 06:05:00|8973.43|8853.43|8973.63|8853.63|8973.64|8853.64|8973.4|8853.4|10
1654495510000|2022-06-06 06:05:10|8973.69|8853.69|8975|8855|8975.08|8855.08|8973.69|8853.69|10
1654495520000|2022-06-06 06:05:20|8975.09|8855.09|8975.82|8855.82|8976.23|8856.23|8975.09|8855.09|10
1654495530000|2022-06-06 06:05:30|8975.76|8855.76|8977.65|8857.65|8977.7|8857.7|8975.76|8855.76|9
1654495540000|2022-06-06 06:05:40|8977.79|8857.79|8977.89|8857.89|8977.99|8857.99|8977.68|8857.68|10
1654495550000|2022-06-06 06:05:50|8977.86|8857.86|8977.27|8857.27|8977.86|8857.86|8977.14|8857.14|10
1654495560000|2022-06-06 06:06:00|8977.47|8857.47|8976.93|8856.93|8977.47|8857.47|8976.93|8856.93|10
1654495570000|2022-06-06 06:06:10|8977.23|8857.23|8977.83|8857.83|8977.83|8857.83|8977.23|8857.23|10
1654495580000|2022-06-06 06:06:20|8977.93|8857.93|8977.58|8857.58|8978.38|8858.38|8977.58|8857.58|10
1654495590000|2022-06-06 06:06:30|8977.77|8857.77|8977.04|8857.04|8977.77|8857.77|8976.96|8856.96|9
1654495600000|2022-06-06 06:06:40|8977.15|8857.15|8977.43|8857.43|8977.45|8857.45|8976.81|8856.81|8
1654495610000|2022-06-06 06:06:50|8977.36|8857.36|8976.68|8856.68|8977.38|8857.38|8976.68|8856.68|8
1654495620000|2022-06-06 06:07:00|8976.63|8856.63|8976.25|8856.25|8977.24|8857.24|8976.25|8856.25|10
1654495630000|2022-06-06 06:07:10|8975.86|8855.86|8975.58|8855.58|8975.91|8855.91|8975.51|8855.51|9
1654495640000|2022-06-06 06:07:20|8975.74|8855.74|8976.25|8856.25|8976.27|8856.27|8975.71|8855.71|10
1654495650000|2022-06-06 06:07:30|8976.26|8856.26|8976.08|8856.08|8976.28|8856.28|8975.84|8855.84|9
1654495660000|2022-06-06 06:07:40|8976.04|8856.04|8975.72|8855.72|8976.04|8856.04|8975.69|8855.69|10
1654495670000|2022-06-06 06:07:50|8975.44|8855.44|8975.23|8855.23|8975.55|8855.55|8975.22|8855.22|9
1654495680000|2022-06-06 06:08:00|8975.35|8855.35|8975.28|8855.28|8975.79|8855.79|8975.28|8855.28|10
1654495690000|2022-06-06 06:08:10|8975.26|8855.26|8975.7|8855.7|8975.8|8855.8|8975.21|8855.21|8
1654495700000|2022-06-06 06:08:20|8975.59|8855.59|8975.88|8855.88|8975.88|8855.88|8975.59|8855.59|7
1654495710000|2022-06-06 06:08:30|8975.96|8855.96|8975.79|8855.79|8975.96|8855.96|8975.76|8855.76|10
1654495720000|2022-06-06 06:08:40|8975.74|8855.74|8975.37|8855.37|8975.74|8855.74|8975.37|8855.37|9
1654495730000|2022-06-06 06:08:50|8975.23|8855.23|8975.47|8855.47|8975.47|8855.47|8975.23|8855.23|8
1654495740000|2022-06-06 06:09:00|8975.58|8855.58|8975.83|8855.83|8975.83|8855.83|8975.57|8855.57|6
1654495750000|2022-06-06 06:09:10|8975.85|8855.85|8975.53|8855.53|8975.85|8855.85|8975.53|8855.53|9
1654495760000|2022-06-06 06:09:20|8975.49|8855.49|8975.69|8855.69|8975.69|8855.69|8975.45|8855.45|8
1654495770000|2022-06-06 06:09:30|8975.77|8855.77|8975.75|8855.75|8976.02|8856.02|8975.29|8855.29|10
1654495780000|2022-06-06 06:09:40|8975.72|8855.72|8974.83|8854.83|8975.72|8855.72|8974.83|8854.83|9
1654495790000|2022-06-06 06:09:50|8974.82|8854.82|8974.01|8854.01|8974.82|8854.82|8974.01|8854.01|10
1654495800000|2022-06-06 06:10:00|8973.93|8853.93|8973.99|8853.99|8974.1|8854.1|8973.93|8853.93|8
1654495810000|2022-06-06 06:10:10|8974.06|8854.06|8974.35|8854.35|8974.45|8854.45|8973.99|8853.99|10
1654495820000|2022-06-06 06:10:20|8974.33|8854.33|8975.09|8855.09|8975.09|8855.09|8974.33|8854.33|9
1654495830000|2022-06-06 06:10:30|8974.66|8854.66|8974.82|8854.82|8974.82|8854.82|8974.51|8854.51|8
1654495840000|2022-06-06 06:10:40|8974.75|8854.75|8975.18|8855.18|8976.12|8856.12|8974.75|8854.75|10
1654495850000|2022-06-06 06:10:50|8975.39|8855.39|8975.39|8855.39|8975.4|8855.4|8975.33|8855.33|9
1654495860000|2022-06-06 06:11:00|8975.4|8855.4|8975.27|8855.27|8975.65|8855.65|8975.07|8855.07|10
1654495870000|2022-06-06 06:11:10|8975.21|8855.21|8975.9|8855.9|8976.04|8856.04|8975.2|8855.2|10
1654495880000|2022-06-06 06:11:20|8975.96|8855.96|8976.78|8856.78|8976.79|8856.79|8975.96|8855.96|9
1654495890000|2022-06-06 06:11:30|8976.81|8856.81|8976.76|8856.76|8976.95|8856.95|8976.71|8856.71|10
1654495900000|2022-06-06 06:11:40|8976.74|8856.74|8977.13|8857.13|8977.26|8857.26|8976.74|8856.74|9
1654495910000|2022-06-06 06:11:50|8977.12|8857.12|8978.18|8858.18|8978.18|8858.18|8977.12|8857.12|6
1654495920000|2022-06-06 06:12:00|8978.09|8858.09|8978.62|8858.62|8978.62|8858.62|8977.99|8857.99|9
1654495930000|2022-06-06 06:12:10|8978.47|8858.47|8978.9|8858.9|8978.9|8858.9|8978.36|8858.36|8
1654495940000|2022-06-06 06:12:20|8979.02|8859.02|8978.97|8858.97|8979.05|8859.05|8978.97|8858.97|7
1654495950000|2022-06-06 06:12:30|8978.96|8858.96|8978.72|8858.72|8978.96|8858.96|8978.72|8858.72|10
1654495960000|2022-06-06 06:12:40|8978.52|8858.52|8978.16|8858.16|8978.52|8858.52|8978|8858|10
1654495970000|2022-06-06 06:12:50|8978.03|8858.03|8977.98|8857.98|8978.03|8858.03|8977.73|8857.73|9
1654495980000|2022-06-06 06:13:00|8977.69|8857.69|8976.43|8856.43|8977.69|8857.69|8976.3|8856.3|10
1654495990000|2022-06-06 06:13:10|8975.93|8855.93|8974.24|8854.24|8975.93|8855.93|8974.24|8854.24|9
1654496000000|2022-06-06 06:13:20|8974.25|8854.25|8973.9|8853.9|8974.36|8854.36|8973.83|8853.83|10
1654496010000|2022-06-06 06:13:30|8973.89|8853.89|8973.39|8853.39|8973.98|8853.98|8973.39|8853.39|7
1654496020000|2022-06-06 06:13:40|8972.79|8852.79|8972.7|8852.7|8972.88|8852.88|8972.59|8852.59|9
1654496030000|2022-06-06 06:13:50|8972.76|8852.76|8972.36|8852.36|8972.76|8852.76|8972.3|8852.3|9
1654496040000|2022-06-06 06:14:00|8972.31|8852.31|8972.03|8852.03|8972.31|8852.31|8971.99|8851.99|7
1654496050000|2022-06-06 06:14:10|8972.14|8852.14|8972.2|8852.2|8972.2|8852.2|8971.95|8851.95|9
1654496060000|2022-06-06 06:14:20|8972.41|8852.41|8972.54|8852.54|8972.63|8852.63|8972.34|8852.34|10
1654496070000|2022-06-06 06:14:30|8972.53|8852.53|8972.26|8852.26|8972.55|8852.55|8972.26|8852.26|10
1654496080000|2022-06-06 06:14:40|8972.21|8852.21|8971.52|8851.52|8972.21|8852.21|8971.52|8851.52|10
1654496090000|2022-06-06 06:14:50|8971.65|8851.65|8971.43|8851.43|8971.65|8851.65|8971.43|8851.43|7
1654496100000|2022-06-06 06:15:00|8971.31|8851.31|8970.82|8850.82|8971.35|8851.35|8970.31|8850.31|10
1654496110000|2022-06-06 06:15:10|8971.01|8851.01|8971.13|8851.13|8971.22|8851.22|8970.49|8850.49|10
1654496120000|2022-06-06 06:15:20|8971.15|8851.15|8971.34|8851.34|8971.35|8851.35|8971.15|8851.15|9
1654496130000|2022-06-06 06:15:30|8971.37|8851.37|8971.94|8851.94|8971.94|8851.94|8971.37|8851.37|8
1654496140000|2022-06-06 06:15:40|8972.08|8852.08|8972.17|8852.17|8972.26|8852.26|8971.97|8851.97|9
1654496150000|2022-06-06 06:15:50|8972.22|8852.22|8972.65|8852.65|8972.65|8852.65|8972.15|8852.15|10
1654496160000|2022-06-06 06:16:00|8972.64|8852.64|8974.67|8854.67|8974.67|8854.67|8972.61|8852.61|8
1654496170000|2022-06-06 06:16:10|8975.16|8855.16|8975.79|8855.79|8975.79|8855.79|8975.15|8855.15|9
1654496180000|2022-06-06 06:16:20|8975.93|8855.93|8976.88|8856.88|8976.88|8856.88|8975.86|8855.86|10
1654496190000|2022-06-06 06:16:30|8976.93|8856.93|8979.43|8859.43|8979.43|8859.43|8976.93|8856.93|10
1654496200000|2022-06-06 06:16:40|8979.51|8859.51|8980.18|8860.18|8980.24|8860.24|8979.51|8859.51|8
1654496210000|2022-06-06 06:16:50|8980.16|8860.16|8980.08|8860.08|8980.24|8860.24|8980|8860|8
1654496220000|2022-06-06 06:17:00|8979.36|8859.36|8980.47|8860.47|8980.47|8860.47|8979.09|8859.09|9
1654496230000|2022-06-06 06:17:10|8980.76|8860.76|8984.94|8864.94|8984.94|8864.94|8980.76|8860.76|10
1654496240000|2022-06-06 06:17:20|8985.03|8865.03|8985.7|8865.7|8985.7|8865.7|8984.76|8864.76|10
1654496250000|2022-06-06 06:17:30|8985.6|8865.6|8985.27|8865.27|8985.97|8865.97|8985.27|8865.27|8
1654496260000|2022-06-06 06:17:40|8985.21|8865.21|8985.12|8865.12|8985.26|8865.26|8985.12|8865.12|7
1654496270000|2022-06-06 06:17:50|8985.16|8865.16|8985.55|8865.55|8985.61|8865.61|8985.04|8865.04|8
1654496280000|2022-06-06 06:18:00|8985.74|8865.74|8986.51|8866.51|8986.51|8866.51|8985.74|8865.74|9
1654496290000|2022-06-06 06:18:10|8986.28|8866.28|8985.69|8865.69|8986.28|8866.28|8985.69|8865.69|8
1654496300000|2022-06-06 06:18:20|8985.68|8865.68|8985.75|8865.75|8985.84|8865.84|8985.68|8865.68|5
1654496310000|2022-06-06 06:18:30|8985.73|8865.73|8985.34|8865.34|8985.73|8865.73|8985.22|8865.22|10
1654496320000|2022-06-06 06:18:40|8985.43|8865.43|8985.79|8865.79|8985.79|8865.79|8985.37|8865.37|8
1654496330000|2022-06-06 06:18:50|8985.7|8865.7|8985.97|8865.97|8986.01|8866.01|8985.7|8865.7|9
1654496340000|2022-06-06 06:19:00|8986.52|8866.52|8986.59|8866.59|8986.9|8866.9|8986.52|8866.52|10
1654496350000|2022-06-06 06:19:10|8986.67|8866.67|8986.06|8866.06|8986.71|8866.71|8986.06|8866.06|5
1654496360000|2022-06-06 06:19:20|8986.21|8866.21|8987.58|8867.58|8987.58|8867.58|8986.21|8866.21|9
1654496370000|2022-06-06 06:19:30|8987.68|8867.68|8988.31|8868.31|8988.31|8868.31|8987.68|8867.68|10
1654496380000|2022-06-06 06:19:40|8989.17|8869.17|8990.5|8870.5|8990.5|8870.5|8989.17|8869.17|10
1654496390000|2022-06-06 06:19:50|8990.65|8870.65|8992.16|8872.16|8992.16|8872.16|8990.65|8870.65|9
1654496400000|2022-06-06 06:20:00|8991.89|8871.89|8993.18|8873.18|8993.18|8873.18|8991.89|8871.89|10
1654496410000|2022-06-06 06:20:10|8994.27|8874.27|8996.19|8876.19|8996.19|8876.19|8994.27|8874.27|9
1654496420000|2022-06-06 06:20:20|8996.07|8876.07|8997.99|8877.99|8998.46|8878.46|8996.07|8876.07|10
1654496430000|2022-06-06 06:20:30|8998.03|8878.03|8998.75|8878.75|8998.75|8878.75|8998.03|8878.03|9
1654496440000|2022-06-06 06:20:40|8999.02|8879.02|8999.59|8879.59|8999.59|8879.59|8999.02|8879.02|10
1654496450000|2022-06-06 06:20:50|8999.19|8879.19|8997.99|8877.99|8999.19|8879.19|8997.69|8877.69|10
1654496460000|2022-06-06 06:21:00|8998.09|8878.09|8997.68|8877.68|8998.09|8878.09|8997.68|8877.68|10
1654496470000|2022-06-06 06:21:10|8997.56|8877.56|8997.57|8877.57|8997.65|8877.65|8997.4|8877.4|10
1654496480000|2022-06-06 06:21:20|8997.51|8877.51|8997.58|8877.58|8997.76|8877.76|8997.51|8877.51|8
1654496490000|2022-06-06 06:21:30|8997.63|8877.63|8997.78|8877.78|8997.78|8877.78|8997.4|8877.4|10
1654496500000|2022-06-06 06:21:40|8997.67|8877.67|8997.38|8877.38|8997.67|8877.67|8997.19|8877.19|10
1654496510000|2022-06-06 06:21:50|8997.53|8877.53|8997.64|8877.64|8997.72|8877.72|8997.45|8877.45|10
1654496520000|2022-06-06 06:22:00|8997.52|8877.52|8999.3|8879.3|8999.3|8879.3|8997.52|8877.52|10
1654496530000|2022-06-06 06:22:10|8999.31|8879.31|8998.88|8878.88|8999.31|8879.31|8998.88|8878.88|8
1654496540000|2022-06-06 06:22:20|8998.39|8878.39|8997.79|8877.79|8998.39|8878.39|8997.69|8877.69|9
1654496550000|2022-06-06 06:22:30|8997.81|8877.81|8997.86|8877.86|8997.97|8877.97|8997.61|8877.61|9
1654496560000|2022-06-06 06:22:40|8997.9|8877.9|8998.1|8878.1|8998.12|8878.12|8997.83|8877.83|9
1654496570000|2022-06-06 06:22:50|8997.91|8877.91|8997.63|8877.63|8997.96|8877.96|8997.63|8877.63|9
1654496580000|2022-06-06 06:23:00|8997.55|8877.55|8995.91|8875.91|8997.55|8877.55|8995.91|8875.91|9
1654496590000|2022-06-06 06:23:10|8995.82|8875.82|8995.8|8875.8|8995.82|8875.82|8995.5|8875.5|9
1654496600000|2022-06-06 06:23:20|8996|8876|8996.25|8876.25|8996.29|8876.29|8995.89|8875.89|10
1654496610000|2022-06-06 06:23:30|8996.32|8876.32|8996.2|8876.2|8996.6|8876.6|8996.2|8876.2|10
1654496620000|2022-06-06 06:23:40|8996.15|8876.15|8994.89|8874.89|8996.15|8876.15|8994.89|8874.89|10
1654496630000|2022-06-06 06:23:50|8994.85|8874.85|8994.11|8874.11|8994.85|8874.85|8994.08|8874.08|10
1654496640000|2022-06-06 06:24:00|8994.21|8874.21|8994.05|8874.05|8994.21|8874.21|8993.94|8873.94|8
1654496650000|2022-06-06 06:24:10|8994.01|8874.01|8994.11|8874.11|8994.16|8874.16|8993.98|8873.98|9
1654496660000|2022-06-06 06:24:20|8994.12|8874.12|8994.68|8874.68|8994.68|8874.68|8994.12|8874.12|9
1654496670000|2022-06-06 06:24:30|8994.96|8874.96|8995.45|8875.45|8995.62|8875.62|8994.76|8874.76|7
1654496680000|2022-06-06 06:24:40|8995.38|8875.38|8994.69|8874.69|8995.43|8875.43|8994.69|8874.69|10
1654496690000|2022-06-06 06:24:50|8994.72|8874.72|8994.26|8874.26|8994.72|8874.72|8994.26|8874.26|7
1654496700000|2022-06-06 06:25:00|8994.6|8874.6|8996.33|8876.33|8996.34|8876.34|8994.6|8874.6|10
1654496710000|2022-06-06 06:25:10|8996.49|8876.49|8996.29|8876.29|8996.49|8876.49|8996.2|8876.2|8
1654496720000|2022-06-06 06:25:20|8996.35|8876.35|8997.54|8877.54|8997.54|8877.54|8996.29|8876.29|10
1654496730000|2022-06-06 06:25:30|8997.72|8877.72|8997.57|8877.57|8997.78|8877.78|8997.57|8877.57|9
1654496740000|2022-06-06 06:25:40|8997.5|8877.5|8997.59|8877.59|8997.66|8877.66|8997.4|8877.4|8
1654496750000|2022-06-06 06:25:50|8997.31|8877.31|8996.36|8876.36|8997.31|8877.31|8996.36|8876.36|8
1654496760000|2022-06-06 06:26:00|8996.12|8876.12|8995.82|8875.82|8996.12|8876.12|8995.68|8875.68|7
1654496770000|2022-06-06 06:26:10|8995.76|8875.76|8994.56|8874.56|8995.76|8875.76|8994.56|8874.56|9
1654496780000|2022-06-06 06:26:20|8994.58|8874.58|8994.8|8874.8|8994.83|8874.83|8994.58|8874.58|8
1654496790000|2022-06-06 06:26:30|8994.69|8874.69|8994.77|8874.77|8994.78|8874.78|8994.57|8874.57|8
1654496800000|2022-06-06 06:26:40|8994.94|8874.94|8994.67|8874.67|8995.1|8875.1|8994.66|8874.66|8
1654496810000|2022-06-06 06:26:50|8994.66|8874.66|8994.52|8874.52|8994.66|8874.66|8994.5|8874.5|5
1654496820000|2022-06-06 06:27:00|8994.5|8874.5|8993.98|8873.98|8994.52|8874.52|8993.91|8873.91|8
1654496830000|2022-06-06 06:27:10|8993.7|8873.7|8994.19|8874.19|8994.45|8874.45|8993.65|8873.65|10
1654496840000|2022-06-06 06:27:20|8993.82|8873.82|8993.43|8873.43|8993.82|8873.82|8993.13|8873.13|9
1654496850000|2022-06-06 06:27:30|8993.34|8873.34|8991.63|8871.63|8993.34|8873.34|8991.63|8871.63|8
1654496860000|2022-06-06 06:27:40|8991.71|8871.71|8990.01|8870.01|8991.71|8871.71|8990.01|8870.01|9
1654496870000|2022-06-06 06:27:50|8990.11|8870.11|8990.24|8870.24|8990.38|8870.38|8990.01|8870.01|8
1654496880000|2022-06-06 06:28:00|8990.23|8870.23|8990.26|8870.26|8990.45|8870.45|8990.22|8870.22|8
1654496890000|2022-06-06 06:28:10|8990.36|8870.36|8992.29|8872.29|8992.29|8872.29|8990.36|8870.36|10
1654496900000|2022-06-06 06:28:20|8992.37|8872.37|8992.87|8872.87|8992.87|8872.87|8992.37|8872.37|9
1654496910000|2022-06-06 06:28:30|8992.96|8872.96|8993.26|8873.26|8993.26|8873.26|8992.88|8872.88|8
1654496920000|2022-06-06 06:28:40|8993.28|8873.28|8992.8|8872.8|8993.28|8873.28|8992.71|8872.71|9
1654496930000|2022-06-06 06:28:50|8993.01|8873.01|8993.39|8873.39|8993.51|8873.51|8992.99|8872.99|8
1654496940000|2022-06-06 06:29:00|8993.49|8873.49|8994.09|8874.09|8994.09|8874.09|8993.44|8873.44|9
1654496950000|2022-06-06 06:29:10|8994.04|8874.04|8994.13|8874.13|8994.21|8874.21|8994.04|8874.04|7
1654496960000|2022-06-06 06:29:20|8994.06|8874.06|8994.06|8874.06|8994.11|8874.11|8994.02|8874.02|8
1654496970000|2022-06-06 06:29:30|8994.05|8874.05|8993.85|8873.85|8994.1|8874.1|8993.85|8873.85|9
1654496980000|2022-06-06 06:29:40|8993.84|8873.84|8992.83|8872.83|8993.84|8873.84|8992.83|8872.83|9
1654496990000|2022-06-06 06:29:50|8992.57|8872.57|8992.28|8872.28|8992.57|8872.57|8992.24|8872.24|10
1654497000000|2022-06-06 06:30:00|8992.58|8872.58|8992.44|8872.44|8992.58|8872.58|8992.27|8872.27|10
1654497010000|2022-06-06 06:30:10|8992.45|8872.45|8992.06|8872.06|8992.45|8872.45|8991.91|8871.91|9
1654497020000|2022-06-06 06:30:20|8992.01|8872.01|8991.88|8871.88|8992.01|8872.01|8991.74|8871.74|7
1654497030000|2022-06-06 06:30:30|8991.75|8871.75|8991.28|8871.28|8991.75|8871.75|8991.28|8871.28|9
1654497040000|2022-06-06 06:30:40|8991.17|8871.17|8991.17|8871.17|8991.21|8871.21|8991.16|8871.16|5
1654497050000|2022-06-06 06:30:50|8991.26|8871.26|8991.94|8871.94|8991.94|8871.94|8991.26|8871.26|10
1654497060000|2022-06-06 06:31:00|8992.09|8872.09|8993.17|8873.17|8993.34|8873.34|8992.09|8872.09|10
1654497070000|2022-06-06 06:31:10|8993.27|8873.27|8994.59|8874.59|8994.59|8874.59|8993.27|8873.27|10
1654497080000|2022-06-06 06:31:20|8994.58|8874.58|8996.15|8876.15|8996.15|8876.15|8994.58|8874.58|7
1654497090000|2022-06-06 06:31:30|8996.08|8876.08|8995.22|8875.22|8996.08|8876.08|8995.22|8875.22|10
1654497100000|2022-06-06 06:31:40|8994.76|8874.76|8994.36|8874.36|8994.76|8874.76|8994.3|8874.3|10
1654497110000|2022-06-06 06:31:50|8994.41|8874.41|8994.27|8874.27|8994.45|8874.45|8994.06|8874.06|9
1654497120000|2022-06-06 06:32:00|8994.34|8874.34|8996.05|8876.05|8996.05|8876.05|8994.33|8874.33|9
1654497130000|2022-06-06 06:32:10|8996.1|8876.1|8996.77|8876.77|8996.77|8876.77|8996.1|8876.1|10
1654497140000|2022-06-06 06:32:20|8996.96|8876.96|8997.14|8877.14|8997.26|8877.26|8996.93|8876.93|7
1654497150000|2022-06-06 06:32:30|8997.62|8877.62|8997.92|8877.92|8997.92|8877.92|8997.51|8877.51|9
1654497160000|2022-06-06 06:32:40|8997.91|8877.91|8998.37|8878.37|8998.37|8878.37|8997.91|8877.91|7
1654497170000|2022-06-06 06:32:50|8998.41|8878.41|8999.13|8879.13|8999.24|8879.24|8998.36|8878.36|10
1654497180000|2022-06-06 06:33:00|8999.24|8879.24|9000.16|8880.16|9000.31|8880.31|8999.13|8879.13|10
1654497190000|2022-06-06 06:33:10|9000.01|8880.01|8999.87|8879.87|9000.02|8880.02|8999.87|8879.87|10
1654497200000|2022-06-06 06:33:20|8999.77|8879.77|9000.09|8880.09|9000.09|8880.09|8999.77|8879.77|10
1654497210000|2022-06-06 06:33:30|9000.12|8880.12|9000.3|8880.3|9000.45|8880.45|9000.08|8880.08|9
1654497220000|2022-06-06 06:33:40|9000.25|8880.25|9002.8|8882.8|9002.8|8882.8|9000.25|8880.25|9
1654497230000|2022-06-06 06:33:50|9003.41|8883.41|9004.83|8884.83|9004.83|8884.83|9003.41|8883.41|9
1654497240000|2022-06-06 06:34:00|9004.93|8884.93|9005.21|8885.21|9005.36|8885.36|9004.48|8884.48|10
1654497250000|2022-06-06 06:34:10|9004.98|8884.98|9005.43|8885.43|9005.5|8885.5|9004.84|8884.84|7
1654497260000|2022-06-06 06:34:20|9005.23|8885.23|9004.86|8884.86|9005.4|8885.4|9004.84|8884.84|9
1654497270000|2022-06-06 06:34:30|9004.89|8884.89|9005.24|8885.24|9005.35|8885.35|9004.7|8884.7|9
1654497280000|2022-06-06 06:34:40|9005.32|8885.32|9005.61|8885.61|9005.61|8885.61|9005.32|8885.32|7
1654497290000|2022-06-06 06:34:50|9005.6|8885.6|9005.42|8885.42|9005.61|8885.61|9004.9|8884.9|10
1654497300000|2022-06-06 06:35:00|9005.36|8885.36|9005.18|8885.18|9005.38|8885.38|9004.81|8884.81|10
1654497310000|2022-06-06 06:35:10|9005.2|8885.2|9005.34|8885.34|9005.67|8885.67|9005.2|8885.2|10
1654497320000|2022-06-06 06:35:20|9005.39|8885.39|9005.29|8885.29|9005.45|8885.45|9005.12|8885.12|9
1654497330000|2022-06-06 06:35:30|9005.36|8885.36|9005.78|8885.78|9005.78|8885.78|9005.36|8885.36|6
1654497340000|2022-06-06 06:35:40|9005.71|8885.71|9005.11|8885.11|9005.77|8885.77|9005.11|8885.11|10
1654497350000|2022-06-06 06:35:50|9005.04|8885.04|9004.74|8884.74|9005.04|8885.04|9004.74|8884.74|4
1654497360000|2022-06-06 06:36:00|9004.79|8884.79|9004.51|8884.51|9005.56|8885.56|9004.51|8884.51|8
1654497370000|2022-06-06 06:36:10|9004.63|8884.63|9004.46|8884.46|9004.67|8884.67|9004.28|8884.28|9
1654497380000|2022-06-06 06:36:20|9004.43|8884.43|9005.12|8885.12|9005.22|8885.22|9004.43|8884.43|10
1654497390000|2022-06-06 06:36:30|9005.02|8885.02|9005.29|8885.29|9005.29|8885.29|9005.02|8885.02|10
1654497400000|2022-06-06 06:36:40|9005.25|8885.25|9005.4|8885.4|9005.43|8885.43|9005.15|8885.15|10
1654497410000|2022-06-06 06:36:50|9005.35|8885.35|9004.91|8884.91|9005.39|8885.39|9004.89|8884.89|10
1654497420000|2022-06-06 06:37:00|9004.99|8884.99|9005|8885|9005.03|8885.03|9004.62|8884.62|9
1654497430000|2022-06-06 06:37:10|9005.11|8885.11|9005.62|8885.62|9005.62|8885.62|9005.1|8885.1|10
1654497440000|2022-06-06 06:37:20|9006.97|8886.97|9008.22|8888.22|9008.22|8888.22|9006.97|8886.97|10
1654497450000|2022-06-06 06:37:30|9008.68|8888.68|9011.19|8891.19|9011.19|8891.19|9008.68|8888.68|9
1654497460000|2022-06-06 06:37:40|9011.46|8891.46|9013.69|8893.69|9013.75|8893.75|9011.46|8891.46|10
1654497470000|2022-06-06 06:37:50|9013.7|8893.7|9013.25|8893.25|9013.7|8893.7|9012.84|8892.84|10
1654497480000|2022-06-06 06:38:00|9013.23|8893.23|9013.46|8893.46|9013.71|8893.71|9013.1|8893.1|10
1654497490000|2022-06-06 06:38:10|9013.8|8893.8|9013.96|8893.96|9013.96|8893.96|9013.69|8893.69|8
1654497500000|2022-06-06 06:38:20|9014.65|8894.65|9015.86|8895.86|9015.96|8895.96|9014.65|8894.65|9
1654497510000|2022-06-06 06:38:30|9015.87|8895.87|9016.47|8896.47|9016.47|8896.47|9015.85|8895.85|8
1654497520000|2022-06-06 06:38:40|9015.85|8895.85|9016.88|8896.88|9017.1|8897.1|9015.85|8895.85|10
1654497530000|2022-06-06 06:38:50|9016.92|8896.92|9017.97|8897.97|9017.97|8897.97|9016.92|8896.92|10
1654497540000|2022-06-06 06:39:00|9018.2|8898.2|9019.7|8899.7|9019.7|8899.7|9018.2|8898.2|10
1654497550000|2022-06-06 06:39:10|9019.93|8899.93|9019.52|8899.52|9019.93|8899.93|9019.52|8899.52|10
1654497560000|2022-06-06 06:39:20|9019.56|8899.56|9021.09|8901.09|9021.09|8901.09|9019.45|8899.45|10
1654497570000|2022-06-06 06:39:30|9020.83|8900.83|9020.08|8900.08|9020.83|8900.83|9019.75|8899.75|10
1654497580000|2022-06-06 06:39:40|9020.66|8900.66|9020.73|8900.73|9020.96|8900.96|9020.26|8900.26|9
1654497590000|2022-06-06 06:39:50|9020.66|8900.66|9020.61|8900.61|9020.73|8900.73|9020.47|8900.47|9
1654497600000|2022-06-06 06:40:00|9020.66|8900.66|9020.4|8900.4|9020.75|8900.75|9020.34|8900.34|10
1654497610000|2022-06-06 06:40:10|9020.43|8900.43|9021.28|8901.28|9021.28|8901.28|9020.43|8900.43|10
1654497620000|2022-06-06 06:40:20|9021.48|8901.48|9022.3|8902.3|9022.3|8902.3|9021.48|8901.48|10
1654497630000|2022-06-06 06:40:30|9022.47|8902.47|9024.06|8904.06|9024.06|8904.06|9022.47|8902.47|10
1654497640000|2022-06-06 06:40:40|9023.98|8903.98|9026.44|8906.44|9026.44|8906.44|9023.98|8903.98|10
1654497650000|2022-06-06 06:40:50|9026.52|8906.52|9026|8906|9026.52|8906.52|9026|8906|10
1654497660000|2022-06-06 06:41:00|9026.08|8906.08|9027.43|8907.43|9027.43|8907.43|9026.08|8906.08|10
1654497670000|2022-06-06 06:41:10|9027.54|8907.54|9033.62|8913.62|9033.62|8913.62|9027.54|8907.54|10
1654497680000|2022-06-06 06:41:20|9033.38|8913.38|9038.39|8918.39|9038.39|8918.39|9033.38|8913.38|10
1654497690000|2022-06-06 06:41:30|9038.8|8918.8|9040.02|8920.02|9040.02|8920.02|9038.43|8918.43|10
1654497700000|2022-06-06 06:41:40|9040.2|8920.2|9040.59|8920.59|9041.12|8921.12|9040.2|8920.2|10
1654497710000|2022-06-06 06:41:50|9040.66|8920.66|9037.75|8917.75|9040.66|8920.66|9037.75|8917.75|10
1654497720000|2022-06-06 06:42:00|9038.31|8918.31|9037|8917|9038.31|8918.31|9036.85|8916.85|10
1654497730000|2022-06-06 06:42:10|9037.01|8917.01|9034.59|8914.59|9037.01|8917.01|9034.59|8914.59|10
1654497740000|2022-06-06 06:42:20|9034.39|8914.39|9033.31|8913.31|9034.68|8914.68|9033.31|8913.31|10
1654497750000|2022-06-06 06:42:30|9033.48|8913.48|9031.44|8911.44|9033.63|8913.63|9031.09|8911.09|10
1654497760000|2022-06-06 06:42:40|9031.21|8911.21|9031.29|8911.29|9031.87|8911.87|9031.18|8911.18|10
1654497770000|2022-06-06 06:42:50|9031.67|8911.67|9030.45|8910.45|9031.67|8911.67|9030.45|8910.45|10
1654497780000|2022-06-06 06:43:00|9030.47|8910.47|9031.31|8911.31|9031.33|8911.33|9030.36|8910.36|10
1654497790000|2022-06-06 06:43:10|9030.71|8910.71|9028.58|8908.58|9030.94|8910.94|9028.58|8908.58|10
1654497800000|2022-06-06 06:43:20|9028.36|8908.36|9028.29|8908.29|9028.52|8908.52|9027.66|8907.66|10
1654497810000|2022-06-06 06:43:30|9028.2|8908.2|9028.45|8908.45|9028.45|8908.45|9027.7|8907.7|9
1654497820000|2022-06-06 06:43:40|9028.38|8908.38|9028.73|8908.73|9029.04|8909.04|9028.16|8908.16|9
1654497830000|2022-06-06 06:43:50|9028.59|8908.59|9028.64|8908.64|9028.74|8908.74|9028.59|8908.59|9
1654497840000|2022-06-06 06:44:00|9028.62|8908.62|9031.47|8911.47|9031.47|8911.47|9028.62|8908.62|10
1654497850000|2022-06-06 06:44:10|9031.49|8911.49|9031.82|8911.82|9032.14|8912.14|9031.49|8911.49|10
1654497860000|2022-06-06 06:44:20|9031.86|8911.86|9031.87|8911.87|9031.87|8911.87|9031.61|8911.61|8
1654497870000|2022-06-06 06:44:30|9031.75|8911.75|9032.55|8912.55|9032.55|8912.55|9031.74|8911.74|8
1654497880000|2022-06-06 06:44:40|9032.66|8912.66|9034.22|8914.22|9034.22|8914.22|9032.63|8912.63|9
1654497890000|2022-06-06 06:44:50|9034.29|8914.29|9034.29|8914.29|9034.71|8914.71|9034.19|8914.19|10
1654497900000|2022-06-06 06:45:00|9034.26|8914.26|9035.9|8915.9|9035.9|8915.9|9034.21|8914.21|8
1654497910000|2022-06-06 06:45:10|9036.36|8916.36|9036|8916|9036.39|8916.39|9035.99|8915.99|9
1654497920000|2022-06-06 06:45:20|9036.08|8916.08|9037.46|8917.46|9037.46|8917.46|9036.08|8916.08|9
1654497930000|2022-06-06 06:45:30|9037.45|8917.45|9037.97|8917.97|9037.97|8917.97|9037.4|8917.4|10
1654497940000|2022-06-06 06:45:40|9037.91|8917.91|9041.39|8921.39|9041.39|8921.39|9037.91|8917.91|10
1654497950000|2022-06-06 06:45:50|9041.41|8921.41|9043.36|8923.36|9043.89|8923.89|9041.19|8921.19|9
1654497960000|2022-06-06 06:46:00|9043.48|8923.48|9043.79|8923.79|9044.25|8924.25|9043.22|8923.22|10
1654497970000|2022-06-06 06:46:10|9043.68|8923.68|9043.79|8923.79|9044.03|8924.03|9043.68|8923.68|10
1654497980000|2022-06-06 06:46:20|9043.82|8923.82|9042.1|8922.1|9043.82|8923.82|9041.94|8921.94|9
1654497990000|2022-06-06 06:46:30|9042.25|8922.25|9041.86|8921.86|9042.27|8922.27|9041.78|8921.78|10
1654498000000|2022-06-06 06:46:40|9042.21|8922.21|9049.19|8929.19|9049.19|8929.19|9042.21|8922.21|10
1654498010000|2022-06-06 06:46:50|9049.63|8929.63|9051.21|8931.21|9052.08|8932.08|9048.81|8928.81|10
1654498020000|2022-06-06 06:47:00|9052.37|8932.37|9060.45|8940.45|9060.45|8940.45|9052.37|8932.37|10
1654498030000|2022-06-06 06:47:10|9061.27|8941.27|9070.38|8950.38|9070.38|8950.38|9061.27|8941.27|10
1654498040000|2022-06-06 06:47:20|9070.46|8950.46|9074.91|8954.91|9074.91|8954.91|9070.46|8950.46|10
1654498050000|2022-06-06 06:47:30|9075|8955|9073.42|8953.42|9075|8955|9073.42|8953.42|10
1654498060000|2022-06-06 06:47:40|9073.2|8953.2|9071.86|8951.86|9073.2|8953.2|9071.4|8951.4|10
1654498070000|2022-06-06 06:47:50|9072.36|8952.36|9072.27|8952.27|9072.36|8952.36|9071.44|8951.44|9
1654498080000|2022-06-06 06:48:00|9072.94|8952.94|9074.16|8954.16|9074.31|8954.31|9072.94|8952.94|10
1654498090000|2022-06-06 06:48:10|9074.02|8954.02|9074.26|8954.26|9074.68|8954.68|9074.02|8954.02|10
1654498100000|2022-06-06 06:48:20|9074.07|8954.07|9072.95|8952.95|9074.12|8954.12|9072.95|8952.95|10
1654498110000|2022-06-06 06:48:30|9074.28|8954.28|9073.98|8953.98|9074.34|8954.34|9073.79|8953.79|10
1654498120000|2022-06-06 06:48:40|9074.04|8954.04|9075.7|8955.7|9075.7|8955.7|9072.92|8952.92|10
1654498130000|2022-06-06 06:48:50|9075.63|8955.63|9074.96|8954.96|9076.14|8956.14|9074.96|8954.96|10
1654498140000|2022-06-06 06:49:00|9075.07|8955.07|9074.73|8954.73|9075.17|8955.17|9074.41|8954.41|10
1654498150000|2022-06-06 06:49:10|9074.86|8954.86|9078.52|8958.52|9079.14|8959.14|9074.86|8954.86|10
1654498160000|2022-06-06 06:49:20|9077.9|8957.9|9079.28|8959.28|9079.28|8959.28|9077.63|8957.63|10
1654498170000|2022-06-06 06:49:30|9079.37|8959.37|9080.98|8960.98|9081.92|8961.92|9079.37|8959.37|10
1654498180000|2022-06-06 06:49:40|9080.97|8960.97|9084.82|8964.82|9084.82|8964.82|9080.97|8960.97|8
1654498190000|2022-06-06 06:49:50|9085.34|8965.34|9089.2|8969.2|9089.2|8969.2|9085.34|8965.34|10
1654498200000|2022-06-06 06:50:00|9089.66|8969.66|9093.7|8973.7|9093.7|8973.7|9089.66|8969.66|10
1654498210000|2022-06-06 06:50:10|9094.08|8974.08|9093.17|8973.17|9094.9|8974.9|9093.17|8973.17|9
1654498220000|2022-06-06 06:50:20|9093.52|8973.52|9091.68|8971.68|9093.52|8973.52|9091.21|8971.21|9
1654498230000|2022-06-06 06:50:30|9091.71|8971.71|9088.87|8968.87|9091.71|8971.71|9088.87|8968.87|10
1654498240000|2022-06-06 06:50:40|9088.95|8968.95|9086.43|8966.43|9088.95|8968.95|9086.43|8966.43|10
1654498250000|2022-06-06 06:50:50|9086.4|8966.4|9087.73|8967.73|9088.15|8968.15|9086.4|8966.4|10
1654498260000|2022-06-06 06:51:00|9088.39|8968.39|9090.07|8970.07|9090.07|8970.07|9088.39|8968.39|9
1654498270000|2022-06-06 06:51:10|9090.62|8970.62|9092.56|8972.56|9092.56|8972.56|9090.62|8970.62|10
1654498280000|2022-06-06 06:51:20|9092.58|8972.58|9093.14|8973.14|9093.14|8973.14|9092.34|8972.34|9
1654498290000|2022-06-06 06:51:30|9093.39|8973.39|9096.68|8976.68|9096.68|8976.68|9093.39|8973.39|10
1654498300000|2022-06-06 06:51:40|9097.27|8977.27|9099.6|8979.6|9099.6|8979.6|9097.1|8977.1|10
1654498310000|2022-06-06 06:51:50|9099.97|8979.97|9098.74|8978.74|9100.07|8980.07|9098.74|8978.74|10
1654498320000|2022-06-06 06:52:00|9098.26|8978.26|9098.31|8978.31|9098.94|8978.94|9097.76|8977.76|10
1654498330000|2022-06-06 06:52:10|9098.39|8978.39|9097.94|8977.94|9098.49|8978.49|9097.94|8977.94|10
1654498340000|2022-06-06 06:52:20|9098.39|8978.39|9100.21|8980.21|9100.21|8980.21|9098.39|8978.39|10
1654498350000|2022-06-06 06:52:30|9100.62|8980.62|9103.39|8983.39|9103.39|8983.39|9100.54|8980.54|9
1654498360000|2022-06-06 06:52:40|9104.08|8984.08|9105.74|8985.74|9106.95|8986.95|9104.08|8984.08|10
1654498370000|2022-06-06 06:52:50|9107.09|8987.09|9109.18|8989.18|9110.75|8990.75|9107.09|8987.09|10
1654498380000|2022-06-06 06:53:00|9109.42|8989.42|9112.77|8992.77|9112.77|8992.77|9109.42|8989.42|10
1654498390000|2022-06-06 06:53:10|9112.07|8992.07|9109.09|8989.09|9112.07|8992.07|9109.09|8989.09|9
1654498400000|2022-06-06 06:53:20|9108.86|8988.86|9107|8987|9109.09|8989.09|9107|8987|10
1654498410000|2022-06-06 06:53:30|9106.66|8986.66|9106.75|8986.75|9107.1|8987.1|9106.3|8986.3|10
1654498420000|2022-06-06 06:53:40|9106.82|8986.82|9107.64|8987.64|9107.64|8987.64|9106.47|8986.47|10
1654498430000|2022-06-06 06:53:50|9107.74|8987.74|9113.25|8993.25|9113.25|8993.25|9107.74|8987.74|10
1654498440000|2022-06-06 06:54:00|9114.28|8994.28|9118.28|8998.28|9118.28|8998.28|9113.65|8993.65|10
1654498450000|2022-06-06 06:54:10|9118.73|8998.73|9120.28|9000.28|9121.08|9001.08|9118.5|8998.5|10
1654498460000|2022-06-06 06:54:20|9119.75|8999.75|9120.13|9000.13|9120.38|9000.38|9119.47|8999.47|9
1654498470000|2022-06-06 06:54:30|9119.95|8999.95|9117.54|8997.54|9119.95|8999.95|9117.17|8997.17|10
1654498480000|2022-06-06 06:54:40|9118.27|8998.27|9114.38|8994.38|9118.27|8998.27|9114.38|8994.38|10
1654498490000|2022-06-06 06:54:50|9114.28|8994.28|9111.39|8991.39|9114.28|8994.28|9111.39|8991.39|10
1654498500000|2022-06-06 06:55:00|9111.59|8991.59|9108.57|8988.57|9111.59|8991.59|9108.57|8988.57|10
1654498510000|2022-06-06 06:55:10|9107.31|8987.31|9103.02|8983.02|9107.51|8987.51|9101.85|8981.85|10
1654498520000|2022-06-06 06:55:20|9103.24|8983.24|9099.21|8979.21|9103.24|8983.24|9099.21|8979.21|10
1654498530000|2022-06-06 06:55:30|9098.86|8978.86|9097.9|8977.9|9099.8|8979.8|9097.43|8977.43|10
1654498540000|2022-06-06 06:55:40|9098.19|8978.19|9103.02|8983.02|9103.02|8983.02|9098.19|8978.19|10
1654498550000|2022-06-06 06:55:50|9103.34|8983.34|9105.97|8985.97|9105.97|8985.97|9103.34|8983.34|10
1654498560000|2022-06-06 06:56:00|9105.79|8985.79|9104.52|8984.52|9105.89|8985.89|9104.52|8984.52|10
1654498570000|2022-06-06 06:56:10|9103.96|8983.96|9104.43|8984.43|9104.43|8984.43|9103.78|8983.78|10
1654498580000|2022-06-06 06:56:20|9104.4|8984.4|9103.56|8983.56|9104.4|8984.4|9103.44|8983.44|10
1654498590000|2022-06-06 06:56:30|9103.67|8983.67|9105.66|8985.66|9105.66|8985.66|9103.37|8983.37|10
1654498600000|2022-06-06 06:56:40|9105.54|8985.54|9106.88|8986.88|9106.88|8986.88|9105.22|8985.22|10
1654498610000|2022-06-06 06:56:50|9106.7|8986.7|9107.87|8987.87|9107.87|8987.87|9105.89|8985.89|9
1654498620000|2022-06-06 06:57:00|9108.15|8988.15|9108.66|8988.66|9108.94|8988.94|9107.83|8987.83|10
1654498630000|2022-06-06 06:57:10|9108.59|8988.59|9108.27|8988.27|9108.61|8988.61|9107.33|8987.33|10
1654498640000|2022-06-06 06:57:20|9108.21|8988.21|9108.44|8988.44|9109.12|8989.12|9108.21|8988.21|10
1654498650000|2022-06-06 06:57:30|9108.29|8988.29|9108.74|8988.74|9109.54|8989.54|9107.74|8987.74|10
1654498660000|2022-06-06 06:57:40|9108.1|8988.1|9107.59|8987.59|9109.46|8989.46|9107.59|8987.59|10
1654498670000|2022-06-06 06:57:50|9107.43|8987.43|9107.2|8987.2|9108.09|8988.09|9106.35|8986.35|10
1654498680000|2022-06-06 06:58:00|9107.19|8987.19|9105.68|8985.68|9107.21|8987.21|9105.68|8985.68|10
1654498690000|2022-06-06 06:58:10|9105.4|8985.4|9106.49|8986.49|9106.49|8986.49|9105.4|8985.4|10
1654498700000|2022-06-06 06:58:20|9107.15|8987.15|9106|8986|9107.15|8987.15|9106|8986|10
1654498710000|2022-06-06 06:58:30|9105.48|8985.48|9103.83|8983.83|9105.51|8985.51|9103.83|8983.83|10
1654498720000|2022-06-06 06:58:40|9103.69|8983.69|9099.26|8979.26|9103.69|8983.69|9099.26|8979.26|10
1654498730000|2022-06-06 06:58:50|9099.1|8979.1|9098.13|8978.13|9099.1|8979.1|9098.13|8978.13|10
1654498740000|2022-06-06 06:59:00|9097.97|8977.97|9097.16|8977.16|9098.02|8978.02|9097.16|8977.16|10
1654498750000|2022-06-06 06:59:10|9097.1|8977.1|9096.74|8976.74|9097.1|8977.1|9095.35|8975.35|10
1654498760000|2022-06-06 06:59:20|9096.49|8976.49|9095.33|8975.33|9097.66|8977.66|9095.33|8975.33|10
1654498770000|2022-06-06 06:59:30|9095.52|8975.52|9095.7|8975.7|9095.88|8975.88|9095.27|8975.27|10
1654498780000|2022-06-06 06:59:40|9095.85|8975.85|9096.4|8976.4|9096.78|8976.78|9095.85|8975.85|10
1654498790000|2022-06-06 06:59:50|9096.62|8976.62|9097.71|8977.71|9098.1|8978.1|9096.47|8976.47|10
1654498800000|2022-06-06 07:00:00|9098.77|8978.77|9099.49|8979.49|9100.15|8980.15|9098.64|8978.64|9
1654498810000|2022-06-06 07:00:10|9099.95|8979.95|9099.62|8979.62|9100.67|8980.67|9098.93|8978.93|10
1654498820000|2022-06-06 07:00:20|9099.13|8979.13|9097.09|8977.09|9099.33|8979.33|9097.09|8977.09|10
1654498830000|2022-06-06 07:00:30|9096.51|8976.51|9094.6|8974.6|9097.15|8977.15|9094.39|8974.39|10
1654498840000|2022-06-06 07:00:40|9094.51|8974.51|9093.78|8973.78|9095.35|8975.35|9093.78|8973.78|10
1654498850000|2022-06-06 07:00:50|9093.86|8973.86|9094.53|8974.53|9094.63|8974.63|9093.75|8973.75|10
1654498860000|2022-06-06 07:01:00|9094.64|8974.64|9095.3|8975.3|9096.83|8976.83|9094.53|8974.53|10
1654498870000|2022-06-06 07:01:10|9095.64|8975.64|9094.51|8974.51|9096.4|8976.4|9094.51|8974.51|10
1654498880000|2022-06-06 07:01:20|9093.8|8973.8|9093.81|8973.81|9094.63|8974.63|9093.78|8973.78|10
1654498890000|2022-06-06 07:01:30|9094.38|8974.38|9094.34|8974.34|9094.76|8974.76|9093.72|8973.72|10
1654498900000|2022-06-06 07:01:40|9094.74|8974.74|9095.62|8975.62|9095.75|8975.75|9094.62|8974.62|10
1654498910000|2022-06-06 07:01:50|9095.13|8975.13|9094.09|8974.09|9095.13|8975.13|9094.09|8974.09|9
1654498920000|2022-06-06 07:02:00|9094.35|8974.35|9094.82|8974.82|9095.21|8975.21|9094.35|8974.35|10
1654498930000|2022-06-06 07:02:10|9094.96|8974.96|9095.44|8975.44|9095.44|8975.44|9094.62|8974.62|10
1654498940000|2022-06-06 07:02:20|9095.77|8975.77|9096.64|8976.64|9096.77|8976.77|9095.74|8975.74|10
1654498950000|2022-06-06 07:02:30|9096.81|8976.81|9097.28|8977.28|9097.28|8977.28|9096.59|8976.59|10
1654498960000|2022-06-06 07:02:40|9097.5|8977.5|9098.22|8978.22|9098.52|8978.52|9097.5|8977.5|10
1654498970000|2022-06-06 07:02:50|9098.3|8978.3|9098.92|8978.92|9098.92|8978.92|9098.2|8978.2|10
1654498980000|2022-06-06 07:03:00|9099.05|8979.05|9100.84|8980.84|9101.26|8981.26|9098.7|8978.7|9
1654498990000|2022-06-06 07:03:10|9101.11|8981.11|9102.34|8982.34|9102.34|8982.34|9101.02|8981.02|10
1654499000000|2022-06-06 07:03:20|9102.72|8982.72|9106.95|8986.95|9106.95|8986.95|9102.72|8982.72|10
1654499010000|2022-06-06 07:03:30|9106.8|8986.8|9106.53|8986.53|9106.8|8986.8|9106.43|8986.43|10
1654499020000|2022-06-06 07:03:40|9106.92|8986.92|9110.35|8990.35|9110.35|8990.35|9106.8|8986.8|10
1654499030000|2022-06-06 07:03:50|9110.12|8990.12|9109.8|8989.8|9110.38|8990.38|9109.57|8989.57|10
1654499040000|2022-06-06 07:04:00|9109.7|8989.7|9111.54|8991.54|9111.67|8991.67|9109.36|8989.36|10
1654499050000|2022-06-06 07:04:10|9111.99|8991.99|9113.75|8993.75|9113.75|8993.75|9111.99|8991.99|10
1654499060000|2022-06-06 07:04:20|9113.77|8993.77|9115.92|8995.92|9116.91|8996.91|9113.72|8993.72|10
1654499070000|2022-06-06 07:04:30|9116.68|8996.68|9118.78|8998.78|9118.78|8998.78|9116.68|8996.68|10
1654499080000|2022-06-06 07:04:40|9118.85|8998.85|9121.72|9001.72|9121.72|9001.72|9118.61|8998.61|10
1654499090000|2022-06-06 07:04:50|9121.26|9001.26|9126.34|9006.34|9126.34|9006.34|9121.26|9001.26|10
1654499100000|2022-06-06 07:05:00|9126.44|9006.44|9127.05|9007.05|9127.05|9007.05|9124.64|9004.64|10
1654499110000|2022-06-06 07:05:10|9126.81|9006.81|9126.77|9006.77|9129.13|9009.13|9126.72|9006.72|10
1654499120000|2022-06-06 07:05:20|9125.71|9005.71|9125.17|9005.17|9126.02|9006.02|9125.07|9005.07|10
1654499130000|2022-06-06 07:05:30|9124.98|9004.98|9123.61|9003.61|9125.71|9005.71|9123.44|9003.44|9
1654499140000|2022-06-06 07:05:40|9122.81|9002.81|9122.57|9002.57|9123.21|9003.21|9122.08|9002.08|10
1654499150000|2022-06-06 07:05:50|9122.77|9002.77|9120.01|9000.01|9122.77|9002.77|9119.96|8999.96|10
1654499160000|2022-06-06 07:06:00|9119.6|8999.6|9122.99|9002.99|9122.99|9002.99|9119.6|8999.6|10
1654499170000|2022-06-06 07:06:10|9122.9|9002.9|9121.73|9001.73|9122.9|9002.9|9121.17|9001.17|10
1654499180000|2022-06-06 07:06:20|9120.85|9000.85|9121.77|9001.77|9121.77|9001.77|9120.85|9000.85|10
1654499190000|2022-06-06 07:06:30|9121.76|9001.76|9120.51|9000.51|9121.76|9001.76|9120.23|9000.23|10
1654499200000|2022-06-06 07:06:40|9120.65|9000.65|9122.87|9002.87|9123.21|9003.21|9120.65|9000.65|10
1654499210000|2022-06-06 07:06:50|9121.9|9001.9|9120.34|9000.34|9121.9|9001.9|9120.3|9000.3|9
1654499220000|2022-06-06 07:07:00|9120.13|9000.13|9120.5|9000.5|9121.13|9001.13|9120.13|9000.13|10
1654499230000|2022-06-06 07:07:10|9120.37|9000.37|9119.98|8999.98|9120.37|9000.37|9119.88|8999.88|9
1654499240000|2022-06-06 07:07:20|9119.75|8999.75|9120.61|9000.61|9120.94|9000.94|9119.75|8999.75|10
1654499250000|2022-06-06 07:07:30|9120.81|9000.81|9120.69|9000.69|9121.07|9001.07|9120.48|9000.48|10
1654499260000|2022-06-06 07:07:40|9120.81|9000.81|9120|9000|9120.82|9000.82|9119.2|8999.2|10
1654499270000|2022-06-06 07:07:50|9119.93|8999.93|9116.83|8996.83|9120|9000|9116.83|8996.83|10
1654499280000|2022-06-06 07:08:00|9116.44|8996.44|9114.58|8994.58|9116.44|8996.44|9114.47|8994.47|9
1654499290000|2022-06-06 07:08:10|9114.53|8994.53|9113.79|8993.79|9114.66|8994.66|9113.44|8993.44|10
1654499300000|2022-06-06 07:08:20|9114.06|8994.06|9113.96|8993.96|9114.56|8994.56|9113.96|8993.96|10
1654499310000|2022-06-06 07:08:30|9114.02|8994.02|9114.37|8994.37|9114.48|8994.48|9113.61|8993.61|10
1654499320000|2022-06-06 07:08:40|9114.61|8994.61|9114.67|8994.67|9114.67|8994.67|9112.94|8992.94|10
1654499330000|2022-06-06 07:08:50|9115.34|8995.34|9114.14|8994.14|9115.34|8995.34|9113.61|8993.61|9
1654499340000|2022-06-06 07:09:00|9114.13|8994.13|9115.82|8995.82|9116.28|8996.28|9114.13|8994.13|10
1654499350000|2022-06-06 07:09:10|9115.52|8995.52|9114.3|8994.3|9115.52|8995.52|9114.3|8994.3|9
1654499360000|2022-06-06 07:09:20|9114.74|8994.74|9114.06|8994.06|9114.74|8994.74|9113.96|8993.96|10
1654499370000|2022-06-06 07:09:30|9114.12|8994.12|9112.47|8992.47|9114.12|8994.12|9112.47|8992.47|9
1654499380000|2022-06-06 07:09:40|9112.5|8992.5|9110.79|8990.79|9112.5|8992.5|9110.71|8990.71|10
1654499390000|2022-06-06 07:09:50|9110.66|8990.66|9109.56|8989.56|9110.66|8990.66|9109.56|8989.56|10
1654499400000|2022-06-06 07:10:00|9108.89|8988.89|9109.8|8989.8|9109.87|8989.87|9108.83|8988.83|10
1654499410000|2022-06-06 07:10:10|9110.2|8990.2|9109.89|8989.89|9110.68|8990.68|9109.73|8989.73|10
1654499420000|2022-06-06 07:10:20|9109.81|8989.81|9110.48|8990.48|9110.48|8990.48|9109.68|8989.68|10
1654499430000|2022-06-06 07:10:30|9110.53|8990.53|9109.48|8989.48|9110.7|8990.7|9109.48|8989.48|10
1654499440000|2022-06-06 07:10:40|9109.52|8989.52|9108.64|8988.64|9109.52|8989.52|9108.64|8988.64|10
1654499450000|2022-06-06 07:10:50|9108.55|8988.55|9107.34|8987.34|9108.55|8988.55|9107.34|8987.34|10
1654499460000|2022-06-06 07:11:00|9107.33|8987.33|9107.31|8987.31|9107.47|8987.47|9107.18|8987.18|10
1654499470000|2022-06-06 07:11:10|9107.11|8987.11|9104.65|8984.65|9107.11|8987.11|9104.33|8984.33|10
1654499480000|2022-06-06 07:11:20|9105.18|8985.18|9105.83|8985.83|9105.83|8985.83|9105.17|8985.17|10
1654499490000|2022-06-06 07:11:30|9105.65|8985.65|9104.58|8984.58|9105.93|8985.93|9104.58|8984.58|10
1654499500000|2022-06-06 07:11:40|9104.44|8984.44|9102.92|8982.92|9104.44|8984.44|9102.84|8982.84|10
1654499510000|2022-06-06 07:11:50|9102.87|8982.87|9102.5|8982.5|9103.12|8983.12|9102.5|8982.5|10
1654499520000|2022-06-06 07:12:00|9102.28|8982.28|9102.7|8982.7|9103.04|8983.04|9102.28|8982.28|9
1654499530000|2022-06-06 07:12:10|9102.72|8982.72|9102.48|8982.48|9103.1|8983.1|9102.45|8982.45|9
1654499540000|2022-06-06 07:12:20|9102.81|8982.81|9103.58|8983.58|9103.8|8983.8|9102.62|8982.62|10
1654499550000|2022-06-06 07:12:30|9103.56|8983.56|9104.29|8984.29|9104.29|8984.29|9103.55|8983.55|10
1654499560000|2022-06-06 07:12:40|9104.55|8984.55|9105.54|8985.54|9105.69|8985.69|9104.55|8984.55|9
1654499570000|2022-06-06 07:12:50|9105.63|8985.63|9107.01|8987.01|9107.01|8987.01|9105.63|8985.63|10
1654499580000|2022-06-06 07:13:00|9107.14|8987.14|9107.4|8987.4|9107.74|8987.74|9107.14|8987.14|8
1654499590000|2022-06-06 07:13:10|9107.44|8987.44|9109.95|8989.95|9109.95|8989.95|9107.28|8987.28|10
1654499600000|2022-06-06 07:13:20|9109.97|8989.97|9111.01|8991.01|9111.09|8991.09|9109.97|8989.97|10
1654499610000|2022-06-06 07:13:30|9110.97|8990.97|9109.86|8989.86|9110.97|8990.97|9109.86|8989.86|10
1654499620000|2022-06-06 07:13:40|9109.67|8989.67|9108.89|8988.89|9109.67|8989.67|9108.89|8988.89|9
1654499630000|2022-06-06 07:13:50|9107.61|8987.61|9107.7|8987.7|9107.83|8987.83|9107.4|8987.4|10
1654499640000|2022-06-06 07:14:00|9107.54|8987.54|9107.1|8987.1|9107.54|8987.54|9106.92|8986.92|10
1654499650000|2022-06-06 07:14:10|9106.99|8986.99|9106.45|8986.45|9106.99|8986.99|9105.61|8985.61|10
1654499660000|2022-06-06 07:14:20|9105.47|8985.47|9105.57|8985.57|9105.57|8985.57|9105.09|8985.09|9
1654499670000|2022-06-06 07:14:30|9105.66|8985.66|9106.1|8986.1|9106.47|8986.47|9105.66|8985.66|9
1654499680000|2022-06-06 07:14:40|9106.89|8986.89|9108.2|8988.2|9108.2|8988.2|9106.89|8986.89|9
1654499690000|2022-06-06 07:14:50|9108.23|8988.23|9109.12|8989.12|9109.27|8989.27|9108.23|8988.23|10
1654499700000|2022-06-06 07:15:00|9109.27|8989.27|9112.96|8992.96|9112.96|8992.96|9109.23|8989.23|9
1654499710000|2022-06-06 07:15:10|9113.23|8993.23|9115.43|8995.43|9115.9|8995.9|9113.23|8993.23|10
1654499720000|2022-06-06 07:15:20|9115.24|8995.24|9115.37|8995.37|9115.44|8995.44|9114.89|8994.89|10
1654499730000|2022-06-06 07:15:30|9115.28|8995.28|9113.66|8993.66|9115.28|8995.28|9113.66|8993.66|9
1654499740000|2022-06-06 07:15:40|9113.52|8993.52|9111.88|8991.88|9113.52|8993.52|9111.88|8991.88|10
1654499750000|2022-06-06 07:15:50|9111.71|8991.71|9109.11|8989.11|9111.71|8991.71|9109.06|8989.06|9
1654499760000|2022-06-06 07:16:00|9108.97|8988.97|9104.95|8984.95|9108.97|8988.97|9104.95|8984.95|10
1654499770000|2022-06-06 07:16:10|9104.46|8984.46|9102.25|8982.25|9104.46|8984.46|9102.04|8982.04|10
1654499780000|2022-06-06 07:16:20|9102.47|8982.47|9102.83|8982.83|9103.11|8983.11|9102.47|8982.47|10
1654499790000|2022-06-06 07:16:30|9102.75|8982.75|9102.32|8982.32|9103.06|8983.06|9102.32|8982.32|10
1654499800000|2022-06-06 07:16:40|9102.34|8982.34|9102.56|8982.56|9102.58|8982.58|9102.24|8982.24|10
1654499810000|2022-06-06 07:16:50|9102.39|8982.39|9100.95|8980.95|9102.42|8982.42|9100.95|8980.95|10
1654499820000|2022-06-06 07:17:00|9100.75|8980.75|9100.65|8980.65|9100.82|8980.82|9100.47|8980.47|9
1654499830000|2022-06-06 07:17:10|9101.23|8981.23|9101.14|8981.14|9101.46|8981.46|9101.1|8981.1|10
1654499840000|2022-06-06 07:17:20|9101.26|8981.26|9101.4|8981.4|9101.4|8981.4|9100.91|8980.91|7
1654499850000|2022-06-06 07:17:30|9101.58|8981.58|9102.81|8982.81|9102.81|8982.81|9101.58|8981.58|9
1654499860000|2022-06-06 07:17:40|9102.85|8982.85|9103.77|8983.77|9104.12|8984.12|9102.85|8982.85|9
1654499870000|2022-06-06 07:17:50|9104.25|8984.25|9104.43|8984.43|9104.48|8984.48|9103.97|8983.97|9
1654499880000|2022-06-06 07:18:00|9104.44|8984.44|9104.94|8984.94|9105.39|8985.39|9104.44|8984.44|8
1654499890000|2022-06-06 07:18:10|9105.04|8985.04|9104.12|8984.12|9105.2|8985.2|9104.12|8984.12|10
1654499900000|2022-06-06 07:18:20|9104.01|8984.01|9103.95|8983.95|9104.3|8984.3|9103.95|8983.95|9
1654499910000|2022-06-06 07:18:30|9104.01|8984.01|9103.77|8983.77|9104.01|8984.01|9103.75|8983.75|10
1654499920000|2022-06-06 07:18:40|9103.97|8983.97|9104.84|8984.84|9104.84|8984.84|9103.9|8983.9|10
1654499930000|2022-06-06 07:18:50|9104.71|8984.71|9105.52|8985.52|9105.65|8985.65|9104.71|8984.71|9
1654499940000|2022-06-06 07:19:00|9105.48|8985.48|9107.75|8987.75|9107.79|8987.79|9105.48|8985.48|10
1654499950000|2022-06-06 07:19:10|9107.81|8987.81|9107.84|8987.84|9108.1|8988.1|9107.59|8987.59|9
1654499960000|2022-06-06 07:19:20|9107.83|8987.83|9106.76|8986.76|9108.02|8988.02|9106.76|8986.76|8
1654499970000|2022-06-06 07:19:30|9106.04|8986.04|9103.94|8983.94|9106.04|8986.04|9103.94|8983.94|10
1654499980000|2022-06-06 07:19:40|9103.36|8983.36|9103.48|8983.48|9103.82|8983.82|9103.21|8983.21|10
1654499990000|2022-06-06 07:19:50|9103.64|8983.64|9103.39|8983.39|9103.64|8983.64|9103.39|8983.39|10
1654500000000|2022-06-06 07:20:00|9103.44|8983.44|9103.8|8983.8|9103.9|8983.9|9103.42|8983.42|9
1654500010000|2022-06-06 07:20:10|9103.52|8983.52|9103.68|8983.68|9103.71|8983.71|9103.12|8983.12|10
1654500020000|2022-06-06 07:20:20|9103.56|8983.56|9103.12|8983.12|9103.9|8983.9|9103.12|8983.12|10
1654500030000|2022-06-06 07:20:30|9103.48|8983.48|9103.26|8983.26|9103.72|8983.72|9103.24|8983.24|9
1654500040000|2022-06-06 07:20:40|9103.23|8983.23|9102.92|8982.92|9103.32|8983.32|9102.73|8982.73|10
1654500050000|2022-06-06 07:20:50|9102.83|8982.83|9102.67|8982.67|9102.91|8982.91|9102.64|8982.64|9
1654500060000|2022-06-06 07:21:00|9102.69|8982.69|9103.21|8983.21|9103.28|8983.28|9102.53|8982.53|10
1654500070000|2022-06-06 07:21:10|9102.86|8982.86|9103.56|8983.56|9103.59|8983.59|9102.86|8982.86|6
1654500080000|2022-06-06 07:21:20|9103.44|8983.44|9104.01|8984.01|9104.3|8984.3|9103.44|8983.44|9
1654500090000|2022-06-06 07:21:30|9103.97|8983.97|9104.54|8984.54|9104.54|8984.54|9103.87|8983.87|10
1654500100000|2022-06-06 07:21:40|9104.53|8984.53|9104.65|8984.65|9104.65|8984.65|9104.46|8984.46|9
1654500110000|2022-06-06 07:21:50|9104.75|8984.75|9105.41|8985.41|9105.41|8985.41|9104.75|8984.75|10
1654500120000|2022-06-06 07:22:00|9105.56|8985.56|9107.32|8987.32|9107.55|8987.55|9105.56|8985.56|8
1654500130000|2022-06-06 07:22:10|9107.34|8987.34|9106.97|8986.97|9107.36|8987.36|9106.97|8986.97|10
1654500140000|2022-06-06 07:22:20|9106.94|8986.94|9107.25|8987.25|9107.25|8987.25|9106.91|8986.91|10
1654500150000|2022-06-06 07:22:30|9107.89|8987.89|9107.57|8987.57|9108.23|8988.23|9107.54|8987.54|9
1654500160000|2022-06-06 07:22:40|9107.86|8987.86|9109.93|8989.93|9110.11|8990.11|9107.86|8987.86|9
1654500170000|2022-06-06 07:22:50|9109.95|8989.95|9110.28|8990.28|9110.42|8990.42|9109.84|8989.84|10
1654500180000|2022-06-06 07:23:00|9110.59|8990.59|9110.77|8990.77|9110.78|8990.78|9110.39|8990.39|10
1654500190000|2022-06-06 07:23:10|9110.78|8990.78|9110.91|8990.91|9110.91|8990.91|9110.44|8990.44|10
1654500200000|2022-06-06 07:23:20|9110.85|8990.85|9110.88|8990.88|9111.32|8991.32|9110.75|8990.75|10
1654500210000|2022-06-06 07:23:30|9110.89|8990.89|9111.03|8991.03|9111.33|8991.33|9110.89|8990.89|8
1654500220000|2022-06-06 07:23:40|9111.01|8991.01|9111.24|8991.24|9111.37|8991.37|9111.01|8991.01|10
1654500230000|2022-06-06 07:23:50|9111.2|8991.2|9111.78|8991.78|9112.11|8992.11|9111.13|8991.13|10
1654500240000|2022-06-06 07:24:00|9111.72|8991.72|9110.47|8990.47|9111.75|8991.75|9110.41|8990.41|10
1654500250000|2022-06-06 07:24:10|9110.01|8990.01|9110.02|8990.02|9110.14|8990.14|9109.75|8989.75|9
1654500260000|2022-06-06 07:24:20|9109.7|8989.7|9109.82|8989.82|9109.89|8989.89|9108.94|8988.94|10
1654500270000|2022-06-06 07:24:30|9109.78|8989.78|9110.17|8990.17|9110.17|8990.17|9109.77|8989.77|9
1654500280000|2022-06-06 07:24:40|9110.03|8990.03|9111.24|8991.24|9111.42|8991.42|9110.03|8990.03|10
1654500290000|2022-06-06 07:24:50|9111.52|8991.52|9112.94|8992.94|9112.94|8992.94|9111.07|8991.07|10
1654500300000|2022-06-06 07:25:00|9113.41|8993.41|9113.46|8993.46|9114.42|8994.42|9113.41|8993.41|10
1654500310000|2022-06-06 07:25:10|9113.21|8993.21|9113.29|8993.29|9113.55|8993.55|9113.21|8993.21|10
1654500320000|2022-06-06 07:25:20|9113.28|8993.28|9112.38|8992.38|9113.35|8993.35|9112.32|8992.32|10
1654500330000|2022-06-06 07:25:30|9112.11|8992.11|9110.39|8990.39|9112.11|8992.11|9109.97|8989.97|10
1654500340000|2022-06-06 07:25:40|9110.09|8990.09|9109.8|8989.8|9110.15|8990.15|9109.8|8989.8|7
1654500350000|2022-06-06 07:25:50|9109.82|8989.82|9109.16|8989.16|9109.82|8989.82|9109.14|8989.14|9
1654500360000|2022-06-06 07:26:00|9109|8989|9108.56|8988.56|9109.23|8989.23|9108.56|8988.56|10
1654500370000|2022-06-06 07:26:10|9108.74|8988.74|9107.97|8987.97|9108.74|8988.74|9107.97|8987.97|9
1654500380000|2022-06-06 07:26:20|9107.79|8987.79|9107.17|8987.17|9107.79|8987.79|9107.17|8987.17|10
1654500390000|2022-06-06 07:26:30|9107.09|8987.09|9108.93|8988.93|9109.25|8989.25|9107.09|8987.09|10
1654500400000|2022-06-06 07:26:40|9109.14|8989.14|9110.1|8990.1|9110.1|8990.1|9109.1|8989.1|8
1654500410000|2022-06-06 07:26:50|9110.37|8990.37|9111.09|8991.09|9111.37|8991.37|9110.37|8990.37|9
1654500420000|2022-06-06 07:27:00|9111.11|8991.11|9110.38|8990.38|9111.15|8991.15|9110.38|8990.38|10
1654500430000|2022-06-06 07:27:10|9110.62|8990.62|9110.41|8990.41|9110.67|8990.67|9110.22|8990.22|10
1654500440000|2022-06-06 07:27:20|9110.34|8990.34|9110.76|8990.76|9110.76|8990.76|9110.23|8990.23|10
1654500450000|2022-06-06 07:27:30|9110.85|8990.85|9109.93|8989.93|9110.85|8990.85|9109.93|8989.93|10
1654500460000|2022-06-06 07:27:40|9109.85|8989.85|9109.95|8989.95|9109.95|8989.95|9109.84|8989.84|9
1654500470000|2022-06-06 07:27:50|9110.11|8990.11|9110.38|8990.38|9110.54|8990.54|9110.03|8990.03|10
1654500480000|2022-06-06 07:28:00|9110.32|8990.32|9111.41|8991.41|9111.41|8991.41|9110.25|8990.25|10
1654500490000|2022-06-06 07:28:10|9111.86|8991.86|9112.12|8992.12|9112.34|8992.34|9111.86|8991.86|10
1654500500000|2022-06-06 07:28:20|9111.3|8991.3|9111.29|8991.29|9111.3|8991.3|9110.95|8990.95|10
1654500510000|2022-06-06 07:28:30|9111.23|8991.23|9111.07|8991.07|9111.67|8991.67|9111.07|8991.07|9
1654500520000|2022-06-06 07:28:40|9111.2|8991.2|9111.1|8991.1|9111.43|8991.43|9111.04|8991.04|10
1654500530000|2022-06-06 07:28:50|9110.98|8990.98|9110.53|8990.53|9110.98|8990.98|9110.53|8990.53|9
1654500540000|2022-06-06 07:29:00|9110.51|8990.51|9112.33|8992.33|9112.33|8992.33|9110.51|8990.51|9
1654500550000|2022-06-06 07:29:10|9112.51|8992.51|9113.58|8993.58|9113.58|8993.58|9112.51|8992.51|10
1654500560000|2022-06-06 07:29:20|9113.62|8993.62|9114.09|8994.09|9114.09|8994.09|9113.52|8993.52|9
1654500570000|2022-06-06 07:29:30|9114.22|8994.22|9112.88|8992.88|9114.22|8994.22|9112.88|8992.88|9
1654500580000|2022-06-06 07:29:40|9112.93|8992.93|9112.05|8992.05|9112.93|8992.93|9111.74|8991.74|10
1654500590000|2022-06-06 07:29:50|9112.02|8992.02|9111.85|8991.85|9112.06|8992.06|9111.6|8991.6|10
1654500600000|2022-06-06 07:30:00|9111.9|8991.9|9109.93|8989.93|9112.11|8992.11|9109.93|8989.93|10
1654500610000|2022-06-06 07:30:10|9109.92|8989.92|9110.18|8990.18|9110.18|8990.18|9108.93|8988.93|9
1654500620000|2022-06-06 07:30:20|9110.16|8990.16|9111.72|8991.72|9111.72|8991.72|9110.07|8990.07|9
1654500630000|2022-06-06 07:30:30|9111.74|8991.74|9112.3|8992.3|9112.49|8992.49|9111.74|8991.74|10
1654500640000|2022-06-06 07:30:40|9112.41|8992.41|9112.34|8992.34|9112.56|8992.56|9112.34|8992.34|9
1654500650000|2022-06-06 07:30:50|9112.25|8992.25|9111.68|8991.68|9112.25|8992.25|9111.51|8991.51|10
1654500660000|2022-06-06 07:31:00|9111.79|8991.79|9113.87|8993.87|9113.87|8993.87|9111.74|8991.74|10
1654500670000|2022-06-06 07:31:10|9114.12|8994.12|9113.71|8993.71|9114.98|8994.98|9113.71|8993.71|10
1654500680000|2022-06-06 07:31:20|9113.43|8993.43|9112.17|8992.17|9113.43|8993.43|9112.17|8992.17|9
1654500690000|2022-06-06 07:31:30|9112.14|8992.14|9108.88|8988.88|9112.22|8992.22|9108.88|8988.88|10
1654500700000|2022-06-06 07:31:40|9108.83|8988.83|9107.69|8987.69|9108.83|8988.83|9107.69|8987.69|10
1654500710000|2022-06-06 07:31:50|9107.66|8987.66|9106.59|8986.59|9107.66|8987.66|9106.55|8986.55|10
1654500720000|2022-06-06 07:32:00|9106.42|8986.42|9104.4|8984.4|9106.42|8986.42|9104.4|8984.4|10
1654500730000|2022-06-06 07:32:10|9104.34|8984.34|9104.04|8984.04|9104.37|8984.37|9104.04|8984.04|10
1654500740000|2022-06-06 07:32:20|9103.76|8983.76|9102.84|8982.84|9103.76|8983.76|9102.84|8982.84|10
1654500750000|2022-06-06 07:32:30|9102.93|8982.93|9102.06|8982.06|9102.98|8982.98|9101.98|8981.98|10
1654500760000|2022-06-06 07:32:40|9101.39|8981.39|9097.97|8977.97|9101.39|8981.39|9097.72|8977.72|10
1654500770000|2022-06-06 07:32:50|9098.01|8978.01|9097.79|8977.79|9098.78|8978.78|9097.79|8977.79|10
1654500780000|2022-06-06 07:33:00|9097.54|8977.54|9097.37|8977.37|9097.54|8977.54|9096.66|8976.66|10
1654500790000|2022-06-06 07:33:10|9097.51|8977.51|9098.34|8978.34|9098.34|8978.34|9097.51|8977.51|10
1654500800000|2022-06-06 07:33:20|9098.29|8978.29|9099.65|8979.65|9099.65|8979.65|9098.29|8978.29|10
1654500810000|2022-06-06 07:33:30|9099.73|8979.73|9099.8|8979.8|9099.81|8979.81|9099.42|8979.42|10
1654500820000|2022-06-06 07:33:40|9099.25|8979.25|9096.92|8976.92|9099.44|8979.44|9096.92|8976.92|10
1654500830000|2022-06-06 07:33:50|9096.72|8976.72|9096.55|8976.55|9096.9|8976.9|9096.47|8976.47|10
1654500840000|2022-06-06 07:34:00|9096.77|8976.77|9095.68|8975.68|9096.77|8976.77|9095.68|8975.68|10
1654500850000|2022-06-06 07:34:10|9095.84|8975.84|9095.45|8975.45|9095.84|8975.84|9094.51|8974.51|9
1654500860000|2022-06-06 07:34:20|9095.83|8975.83|9094.34|8974.34|9095.83|8975.83|9094.34|8974.34|10
1654500870000|2022-06-06 07:34:30|9094.17|8974.17|9093.75|8973.75|9094.44|8974.44|9093.56|8973.56|10
1654500880000|2022-06-06 07:34:40|9093.8|8973.8|9093.13|8973.13|9093.8|8973.8|9093.03|8973.03|10
1654500890000|2022-06-06 07:34:50|9093.26|8973.26|9092.84|8972.84|9093.27|8973.27|9092.53|8972.53|9
1654500900000|2022-06-06 07:35:00|9092.83|8972.83|9091.51|8971.51|9093.09|8973.09|9091.51|8971.51|10
1654500910000|2022-06-06 07:35:10|9091.33|8971.33|9091.95|8971.95|9091.95|8971.95|9091.33|8971.33|9
1654500920000|2022-06-06 07:35:20|9092.12|8972.12|9091.48|8971.48|9092.14|8972.14|9091.45|8971.45|9
1654500930000|2022-06-06 07:35:30|9091.42|8971.42|9093.24|8973.24|9093.38|8973.38|9091.42|8971.42|10
1654500940000|2022-06-06 07:35:40|9093.55|8973.55|9092.95|8972.95|9093.71|8973.71|9092.95|8972.95|9
1654500950000|2022-06-06 07:35:50|9092.8|8972.8|9091.39|8971.39|9092.8|8972.8|9091.37|8971.37|10
1654500960000|2022-06-06 07:36:00|9091.14|8971.14|9091.81|8971.81|9091.86|8971.86|9090.81|8970.81|10
1654500970000|2022-06-06 07:36:10|9091.73|8971.73|9087.84|8967.84|9091.73|8971.73|9087.84|8967.84|10
1654500980000|2022-06-06 07:36:20|9087.77|8967.77|9085.43|8965.43|9087.77|8967.77|9085.43|8965.43|10
1654500990000|2022-06-06 07:36:30|9084.27|8964.27|9081.82|8961.82|9084.27|8964.27|9081.44|8961.44|10
1654501000000|2022-06-06 07:36:40|9081.93|8961.93|9082.11|8962.11|9082.63|8962.63|9081.61|8961.61|10
1654501010000|2022-06-06 07:36:50|9081.85|8961.85|9081.98|8961.98|9081.98|8961.98|9081.31|8961.31|10
1654501020000|2022-06-06 07:37:00|9082.28|8962.28|9082.34|8962.34|9082.6|8962.6|9081.83|8961.83|10
1654501030000|2022-06-06 07:37:10|9082.31|8962.31|9081.53|8961.53|9082.31|8962.31|9081.44|8961.44|10
1654501040000|2022-06-06 07:37:20|9081.43|8961.43|9081.11|8961.11|9081.67|8961.67|9081.11|8961.11|10
1654501050000|2022-06-06 07:37:30|9081.35|8961.35|9081.56|8961.56|9081.56|8961.56|9081.23|8961.23|10
1654501060000|2022-06-06 07:37:40|9081.8|8961.8|9081.33|8961.33|9081.8|8961.8|9081.28|8961.28|10
1654501070000|2022-06-06 07:37:50|9081.24|8961.24|9081|8961|9081.35|8961.35|9081|8961|10
1654501080000|2022-06-06 07:38:00|9081.01|8961.01|9080.71|8960.71|9081.1|8961.1|9080.64|8960.64|8
1654501090000|2022-06-06 07:38:10|9080.79|8960.79|9081.83|8961.83|9081.93|8961.93|9080.79|8960.79|10
1654501100000|2022-06-06 07:38:20|9081.64|8961.64|9081.36|8961.36|9081.67|8961.67|9081.32|8961.32|10
1654501110000|2022-06-06 07:38:30|9081.29|8961.29|9081.14|8961.14|9081.29|8961.29|9080.99|8960.99|9
1654501120000|2022-06-06 07:38:40|9081.06|8961.06|9079.23|8959.23|9081.06|8961.06|9079.23|8959.23|9
1654501130000|2022-06-06 07:38:50|9078.91|8958.91|9076.84|8956.84|9078.91|8958.91|9076.84|8956.84|10
1654501140000|2022-06-06 07:39:00|9076.77|8956.77|9077.76|8957.76|9078.1|8958.1|9076.15|8956.15|10
1654501150000|2022-06-06 07:39:10|9077.65|8957.65|9078.1|8958.1|9078.1|8958.1|9077.27|8957.27|10
1654501160000|2022-06-06 07:39:20|9077.78|8957.78|9079.02|8959.02|9079.04|8959.04|9077.78|8957.78|10
1654501170000|2022-06-06 07:39:30|9079.04|8959.04|9080.72|8960.72|9080.87|8960.87|9079.04|8959.04|10
1654501180000|2022-06-06 07:39:40|9080.53|8960.53|9079.95|8959.95|9080.53|8960.53|9079.95|8959.95|9
1654501190000|2022-06-06 07:39:50|9079.39|8959.39|9078.69|8958.69|9079.51|8959.51|9078.69|8958.69|9
1654501200000|2022-06-06 07:40:00|9078.6|8958.6|9079.73|8959.73|9079.73|8959.73|9078.6|8958.6|10
1654501210000|2022-06-06 07:40:10|9079.87|8959.87|9079.5|8959.5|9080.22|8960.22|9079.5|8959.5|10
1654501220000|2022-06-06 07:40:20|9079.43|8959.43|9080.31|8960.31|9080.31|8960.31|9079.43|8959.43|9
1654501230000|2022-06-06 07:40:30|9080.3|8960.3|9080.34|8960.34|9080.49|8960.49|9080.25|8960.25|7
1654501240000|2022-06-06 07:40:40|9080.21|8960.21|9082.12|8962.12|9082.12|8962.12|9080.21|8960.21|9
1654501250000|2022-06-06 07:40:50|9082.4|8962.4|9085.88|8965.88|9086.19|8966.19|9082.4|8962.4|9
1654501260000|2022-06-06 07:41:00|9085.85|8965.85|9086.06|8966.06|9086.06|8966.06|9085.5|8965.5|10
1654501270000|2022-06-06 07:41:10|9086.97|8966.97|9088.07|8968.07|9088.28|8968.28|9086.97|8966.97|10
1654501280000|2022-06-06 07:41:20|9088.14|8968.14|9086.53|8966.53|9088.22|8968.22|9086.53|8966.53|10
1654501290000|2022-06-06 07:41:30|9085.67|8965.67|9086.02|8966.02|9086.13|8966.13|9084.91|8964.91|10
1654501300000|2022-06-06 07:41:40|9086|8966|9086.38|8966.38|9086.38|8966.38|9085.85|8965.85|10
1654501310000|2022-06-06 07:41:50|9086.46|8966.46|9086.08|8966.08|9086.59|8966.59|9086.08|8966.08|10
1654501320000|2022-06-06 07:42:00|9086.13|8966.13|9085.32|8965.32|9086.13|8966.13|9085.23|8965.23|9
1654501330000|2022-06-06 07:42:10|9085.4|8965.4|9084.83|8964.83|9085.51|8965.51|9084.8|8964.8|10
1654501340000|2022-06-06 07:42:20|9084.64|8964.64|9084.19|8964.19|9085.29|8965.29|9084.19|8964.19|7
1654501350000|2022-06-06 07:42:30|9084.42|8964.42|9083.05|8963.05|9084.42|8964.42|9083.05|8963.05|9
1654501360000|2022-06-06 07:42:40|9083.02|8963.02|9082.44|8962.44|9083.02|8963.02|9082.44|8962.44|10
1654501370000|2022-06-06 07:42:50|9082.49|8962.49|9083.13|8963.13|9083.2|8963.2|9082.37|8962.37|9
1654501380000|2022-06-06 07:43:00|9083.14|8963.14|9082.38|8962.38|9083.26|8963.26|9082.38|8962.38|10
1654501390000|2022-06-06 07:43:10|9082.25|8962.25|9080.67|8960.67|9082.25|8962.25|9080.6|8960.6|10
1654501400000|2022-06-06 07:43:20|9080.82|8960.82|9080.98|8960.98|9080.99|8960.99|9080.62|8960.62|10
1654501410000|2022-06-06 07:43:30|9080.97|8960.97|9082.19|8962.19|9082.31|8962.31|9080.69|8960.69|10
1654501420000|2022-06-06 07:43:40|9082.32|8962.32|9079.33|8959.33|9082.32|8962.32|9079.33|8959.33|8
1654501430000|2022-06-06 07:43:50|9079.4|8959.4|9077.8|8957.8|9079.4|8959.4|9077.8|8957.8|9
1654501440000|2022-06-06 07:44:00|9077.77|8957.77|9075.03|8955.03|9077.77|8957.77|9075.03|8955.03|9
1654501450000|2022-06-06 07:44:10|9075.05|8955.05|9073.47|8953.47|9075.05|8955.05|9073.26|8953.26|10
1654501460000|2022-06-06 07:44:20|9073.38|8953.38|9069.29|8949.29|9073.51|8953.51|9069.29|8949.29|10
1654501470000|2022-06-06 07:44:30|9069.41|8949.41|9070.62|8950.62|9070.66|8950.66|9069.12|8949.12|10
1654501480000|2022-06-06 07:44:40|9070.61|8950.61|9068.74|8948.74|9070.64|8950.64|9068.74|8948.74|10
1654501490000|2022-06-06 07:44:50|9067.23|8947.23|9066.43|8946.43|9067.23|8947.23|9066.18|8946.18|10
1654501500000|2022-06-06 07:45:00|9066.56|8946.56|9066.28|8946.28|9066.56|8946.56|9066.28|8946.28|10
1654501510000|2022-06-06 07:45:10|9067.12|8947.12|9067.27|8947.27|9067.6|8947.6|9067.01|8947.01|10
1654501520000|2022-06-06 07:45:20|9067.41|8947.41|9067.8|8947.8|9067.8|8947.8|9067.41|8947.41|10
1654501530000|2022-06-06 07:45:30|9067.82|8947.82|9069.68|8949.68|9069.68|8949.68|9067.82|8947.82|10
1654501540000|2022-06-06 07:45:40|9069.81|8949.81|9070.69|8950.69|9070.69|8950.69|9069.81|8949.81|10
1654501550000|2022-06-06 07:45:50|9070.7|8950.7|9070.83|8950.83|9070.86|8950.86|9070.67|8950.67|7
1654501560000|2022-06-06 07:46:00|9070.69|8950.69|9072.76|8952.76|9072.76|8952.76|9070.69|8950.69|8
1654501570000|2022-06-06 07:46:10|9072.6|8952.6|9075.97|8955.97|9076.02|8956.02|9072.6|8952.6|10
1654501580000|2022-06-06 07:46:20|9076.16|8956.16|9077.72|8957.72|9077.72|8957.72|9076.16|8956.16|10
1654501590000|2022-06-06 07:46:30|9077.57|8957.57|9077.8|8957.8|9077.8|8957.8|9077.32|8957.32|10
1654501600000|2022-06-06 07:46:40|9077.86|8957.86|9078.92|8958.92|9078.92|8958.92|9077.86|8957.86|10
1654501610000|2022-06-06 07:46:50|9078.77|8958.77|9077.91|8957.91|9078.77|8958.77|9077.53|8957.53|10
1654501620000|2022-06-06 07:47:00|9077.48|8957.48|9077.47|8957.47|9077.71|8957.71|9077.4|8957.4|9
1654501630000|2022-06-06 07:47:10|9077.14|8957.14|9076.95|8956.95|9077.44|8957.44|9076.87|8956.87|9
1654501640000|2022-06-06 07:47:20|9076.9|8956.9|9076.36|8956.36|9077|8957|9076.26|8956.26|9
1654501650000|2022-06-06 07:47:30|9076.31|8956.31|9075.49|8955.49|9076.37|8956.37|9075.49|8955.49|10
1654501660000|2022-06-06 07:47:40|9075.08|8955.08|9074.88|8954.88|9075.08|8955.08|9074.84|8954.84|9
1654501670000|2022-06-06 07:47:50|9074.87|8954.87|9075.27|8955.27|9075.27|8955.27|9074.87|8954.87|8
1654501680000|2022-06-06 07:48:00|9075.24|8955.24|9075.81|8955.81|9075.95|8955.95|9075.24|8955.24|10
1654501690000|2022-06-06 07:48:10|9075.44|8955.44|9075.55|8955.55|9075.66|8955.66|9075.44|8955.44|9
1654501700000|2022-06-06 07:48:20|9075.58|8955.58|9076.68|8956.68|9076.68|8956.68|9075.58|8955.58|9
1654501710000|2022-06-06 07:48:30|9076.48|8956.48|9076.49|8956.49|9076.8|8956.8|9076.48|8956.48|8
1654501720000|2022-06-06 07:48:40|9076.37|8956.37|9076.45|8956.45|9077.12|8957.12|9076.37|8956.37|9
1654501730000|2022-06-06 07:48:50|9076.52|8956.52|9076.25|8956.25|9076.52|8956.52|9076.09|8956.09|10
1654501740000|2022-06-06 07:49:00|9076.28|8956.28|9077.16|8957.16|9077.16|8957.16|9076.27|8956.27|8
1654501750000|2022-06-06 07:49:10|9077.22|8957.22|9078.28|8958.28|9078.28|8958.28|9077.13|8957.13|9
1654501760000|2022-06-06 07:49:20|9078.27|8958.27|9079.19|8959.19|9079.19|8959.19|9078.27|8958.27|10
1654501770000|2022-06-06 07:49:30|9080.31|8960.31|9080.79|8960.79|9081.7|8961.7|9080.31|8960.31|10
1654501780000|2022-06-06 07:49:40|9080.83|8960.83|9078.83|8958.83|9080.91|8960.91|9078.83|8958.83|9
1654501790000|2022-06-06 07:49:50|9078.47|8958.47|9078.92|8958.92|9078.99|8958.99|9078.47|8958.47|9
1654501800000|2022-06-06 07:50:00|9078.95|8958.95|9078.46|8958.46|9078.95|8958.95|9077.94|8957.94|10
1654501810000|2022-06-06 07:50:10|9078.08|8958.08|9077.81|8957.81|9078.12|8958.12|9077.7|8957.7|10
1654501820000|2022-06-06 07:50:20|9078.16|8958.16|9078.99|8958.99|9078.99|8958.99|9078.11|8958.11|10
1654501830000|2022-06-06 07:50:30|9079.01|8959.01|9077.61|8957.61|9079.01|8959.01|9077.61|8957.61|10
1654501840000|2022-06-06 07:50:40|9077.36|8957.36|9076.36|8956.36|9077.36|8957.36|9076.32|8956.32|9
1654501850000|2022-06-06 07:50:50|9076.28|8956.28|9075.88|8955.88|9076.28|8956.28|9075.84|8955.84|10
1654501860000|2022-06-06 07:51:00|9075.73|8955.73|9077.27|8957.27|9077.27|8957.27|9075.63|8955.63|9
1654501870000|2022-06-06 07:51:10|9077.14|8957.14|9077.57|8957.57|9077.58|8957.58|9077.14|8957.14|9
1654501880000|2022-06-06 07:51:20|9077.55|8957.55|9079.34|8959.34|9079.34|8959.34|9077.55|8957.55|9
1654501890000|2022-06-06 07:51:30|9079.68|8959.68|9082.09|8962.09|9082.09|8962.09|9079.68|8959.68|10
1654501900000|2022-06-06 07:51:40|9082.15|8962.15|9084.94|8964.94|9084.95|8964.95|9081.96|8961.96|10
1654501910000|2022-06-06 07:51:50|9085.01|8965.01|9085.11|8965.11|9085.49|8965.49|9084.98|8964.98|9
1654501920000|2022-06-06 07:52:00|9085.06|8965.06|9085.89|8965.89|9085.89|8965.89|9085.03|8965.03|10
1654501930000|2022-06-06 07:52:10|9085.86|8965.86|9087.16|8967.16|9087.76|8967.76|9085.86|8965.86|10
1654501940000|2022-06-06 07:52:20|9087.32|8967.32|9089.96|8969.96|9090.02|8970.02|9087.32|8967.32|10
1654501950000|2022-06-06 07:52:30|9089.81|8969.81|9090.96|8970.96|9091.34|8971.34|9089.62|8969.62|10
1654501960000|2022-06-06 07:52:40|9091.28|8971.28|9091.26|8971.26|9091.34|8971.34|9091.06|8971.06|8
1654501970000|2022-06-06 07:52:50|9091.31|8971.31|9091.42|8971.42|9091.42|8971.42|9090.83|8970.83|9
1654501980000|2022-06-06 07:53:00|9091.5|8971.5|9091.3|8971.3|9091.58|8971.58|9091.3|8971.3|8
1654501990000|2022-06-06 07:53:10|9091.42|8971.42|9092.06|8972.06|9092.3|8972.3|9091.42|8971.42|9
1654502000000|2022-06-06 07:53:20|9091.84|8971.84|9090.79|8970.79|9091.84|8971.84|9090.79|8970.79|10
1654502010000|2022-06-06 07:53:30|9090.56|8970.56|9090.2|8970.2|9090.56|8970.56|9090.2|8970.2|9
1654502020000|2022-06-06 07:53:40|9090.1|8970.1|9088.81|8968.81|9090.1|8970.1|9088.81|8968.81|10
1654502030000|2022-06-06 07:53:50|9088.65|8968.65|9088.92|8968.92|9088.92|8968.92|9088.29|8968.29|10
1654502040000|2022-06-06 07:54:00|9088.89|8968.89|9088.77|8968.77|9089.1|8969.1|9088.4|8968.4|10
1654502050000|2022-06-06 07:54:10|9088.87|8968.87|9088.57|8968.57|9088.87|8968.87|9088.48|8968.48|10
1654502060000|2022-06-06 07:54:20|9088.5|8968.5|9088.55|8968.55|9088.55|8968.55|9088.25|8968.25|10
1654502070000|2022-06-06 07:54:30|9088.47|8968.47|9088.54|8968.54|9088.84|8968.84|9088.3|8968.3|10
1654502080000|2022-06-06 07:54:40|9088.03|8968.03|9088.24|8968.24|9088.24|8968.24|9087.87|8967.87|9
1654502090000|2022-06-06 07:54:50|9088.23|8968.23|9088.44|8968.44|9088.63|8968.63|9088.23|8968.23|10
1654502100000|2022-06-06 07:55:00|9088.47|8968.47|9089.42|8969.42|9089.42|8969.42|9088.47|8968.47|10
1654502110000|2022-06-06 07:55:10|9089.29|8969.29|9087.78|8967.78|9089.66|8969.66|9087.78|8967.78|10
1654502120000|2022-06-06 07:55:20|9087.68|8967.68|9086.99|8966.99|9087.68|8967.68|9086.99|8966.99|9
1654502130000|2022-06-06 07:55:30|9087.02|8967.02|9086.58|8966.58|9087.02|8967.02|9086.58|8966.58|9
1654502140000|2022-06-06 07:55:40|9086.62|8966.62|9086.5|8966.5|9086.66|8966.66|9086.38|8966.38|9
1654502150000|2022-06-06 07:55:50|9086.45|8966.45|9086.36|8966.36|9086.45|8966.45|9086.26|8966.26|7
1654502160000|2022-06-06 07:56:00|9086.31|8966.31|9086.46|8966.46|9086.55|8966.55|9086.3|8966.3|7
1654502170000|2022-06-06 07:56:10|9086.56|8966.56|9086.84|8966.84|9086.85|8966.85|9086.56|8966.56|7
1654502180000|2022-06-06 07:56:20|9087.35|8967.35|9087.71|8967.71|9087.92|8967.92|9087.35|8967.35|9
1654502190000|2022-06-06 07:56:30|9087.67|8967.67|9088.43|8968.43|9088.43|8968.43|9087.55|8967.55|10
1654502200000|2022-06-06 07:56:40|9088.42|8968.42|9089.44|8969.44|9089.48|8969.48|9088.42|8968.42|10
1654502210000|2022-06-06 07:56:50|9089.74|8969.74|9090.57|8970.57|9090.57|8970.57|9089.7|8969.7|10
1654502220000|2022-06-06 07:57:00|9090.87|8970.87|9091.02|8971.02|9091.02|8971.02|9090.71|8970.71|10
1654502230000|2022-06-06 07:57:10|9090.97|8970.97|9090.61|8970.61|9090.97|8970.97|9090.36|8970.36|9
1654502240000|2022-06-06 07:57:20|9090.63|8970.63|9090.99|8970.99|9090.99|8970.99|9090.33|8970.33|10
1654502250000|2022-06-06 07:57:30|9090.93|8970.93|9091.22|8971.22|9091.34|8971.34|9090.93|8970.93|9
1654502260000|2022-06-06 07:57:40|9091.4|8971.4|9092.55|8972.55|9092.55|8972.55|9091.4|8971.4|10
1654502270000|2022-06-06 07:57:50|9092.62|8972.62|9095.4|8975.4|9095.59|8975.59|9092.62|8972.62|10
1654502280000|2022-06-06 07:58:00|9095.51|8975.51|9095.42|8975.42|9095.73|8975.73|9095.24|8975.24|10
1654502290000|2022-06-06 07:58:10|9094.86|8974.86|9094.67|8974.67|9094.86|8974.86|9094.31|8974.31|8
1654502300000|2022-06-06 07:58:20|9094.53|8974.53|9094.51|8974.51|9095.07|8975.07|9094.31|8974.31|8
1654502310000|2022-06-06 07:58:30|9094.65|8974.65|9094.57|8974.57|9094.77|8974.77|9094.51|8974.51|9
1654502320000|2022-06-06 07:58:40|9094.21|8974.21|9094.86|8974.86|9095.13|8975.13|9094.07|8974.07|9
1654502330000|2022-06-06 07:58:50|9094.94|8974.94|9094.48|8974.48|9094.94|8974.94|9094.36|8974.36|9
1654502340000|2022-06-06 07:59:00|9094.52|8974.52|9095.88|8975.88|9095.9|8975.9|9094.44|8974.44|8
1654502350000|2022-06-06 07:59:10|9095.41|8975.41|9095.79|8975.79|9095.85|8975.85|9095.24|8975.24|8
1654502360000|2022-06-06 07:59:20|9095.88|8975.88|9094.77|8974.77|9095.88|8975.88|9094.53|8974.53|9
1654502370000|2022-06-06 07:59:30|9094.69|8974.69|9094.56|8974.56|9094.99|8974.99|9094.4|8974.4|10
1654502380000|2022-06-06 07:59:40|9094.43|8974.43|9095.81|8975.81|9095.81|8975.81|9094.43|8974.43|10
1654502390000|2022-06-06 07:59:50|9095.85|8975.85|9098.53|8978.53|9098.53|8978.53|9095.85|8975.85|10
1654502400000|2022-06-06 08:00:00|9098.57|8978.57|9099.78|8979.78|9099.84|8979.84|9098.57|8978.57|10
1654502410000|2022-06-06 08:00:10|9099.89|8979.89|9099.93|8979.93|9100.24|8980.24|9099.61|8979.61|10
1654502420000|2022-06-06 08:00:20|9100.2|8980.2|9098.02|8978.02|9100.2|8980.2|9098.02|8978.02|10
1654502430000|2022-06-06 08:00:30|9097.97|8977.97|9098.97|8978.97|9098.97|8978.97|9097.86|8977.86|10
1654502440000|2022-06-06 08:00:40|9098.98|8978.98|9099.1|8979.1|9099.26|8979.26|9098.91|8978.91|9
1654502450000|2022-06-06 08:00:50|9099.06|8979.06|9101.32|8981.32|9101.32|8981.32|9098.93|8978.93|9
1654502460000|2022-06-06 08:01:00|9101.51|8981.51|9102.02|8982.02|9102.13|8982.13|9101.51|8981.51|10
1654502470000|2022-06-06 08:01:10|9102.07|8982.07|9103.11|8983.11|9103.17|8983.17|9102.07|8982.07|10
1654502480000|2022-06-06 08:01:20|9103.99|8983.99|9105.83|8985.83|9105.83|8985.83|9103.99|8983.99|10
1654502490000|2022-06-06 08:01:30|9107.31|8987.31|9108.49|8988.49|9108.64|8988.64|9107.31|8987.31|10
1654502500000|2022-06-06 08:01:40|9109.38|8989.38|9109.94|8989.94|9110.59|8990.59|9109.38|8989.38|10
1654502510000|2022-06-06 08:01:50|9110|8990|9109.12|8989.12|9110.1|8990.1|9109.12|8989.12|10
1654502520000|2022-06-06 08:02:00|9110.03|8990.03|9116.3|8996.3|9116.3|8996.3|9110.03|8990.03|10
1654502530000|2022-06-06 08:02:10|9116.26|8996.26|9121.59|9001.59|9121.75|9001.75|9116.26|8996.26|10
1654502540000|2022-06-06 08:02:20|9121.36|9001.36|9122.58|9002.58|9122.58|9002.58|9121.02|9001.02|10
1654502550000|2022-06-06 08:02:30|9122.41|9002.41|9119.42|8999.42|9122.41|9002.41|9119.15|8999.15|10
1654502560000|2022-06-06 08:02:40|9119.28|8999.28|9117.77|8997.77|9119.28|8999.28|9117.77|8997.77|10
1654502570000|2022-06-06 08:02:50|9117.86|8997.86|9116.02|8996.02|9117.86|8997.86|9115.98|8995.98|10
1654502580000|2022-06-06 08:03:00|9116.1|8996.1|9114.29|8994.29|9116.1|8996.1|9114.29|8994.29|10
1654502590000|2022-06-06 08:03:10|9114.13|8994.13|9112.22|8992.22|9114.33|8994.33|9112.22|8992.22|10
1654502600000|2022-06-06 08:03:20|9111.54|8991.54|9111.15|8991.15|9111.54|8991.54|9110.81|8990.81|10
1654502610000|2022-06-06 08:03:30|9111.17|8991.17|9111.77|8991.77|9111.77|8991.77|9110.84|8990.84|10
1654502620000|2022-06-06 08:03:40|9113.11|8993.11|9114.86|8994.86|9114.86|8994.86|9111.63|8991.63|10
1654502630000|2022-06-06 08:03:50|9115.1|8995.1|9117.08|8997.08|9117.08|8997.08|9115.1|8995.1|10
1654502640000|2022-06-06 08:04:00|9117.09|8997.09|9117.95|8997.95|9117.95|8997.95|9116.6|8996.6|10
1654502650000|2022-06-06 08:04:10|9118.85|8998.85|9118.76|8998.76|9118.95|8998.95|9118.64|8998.64|10
1654502660000|2022-06-06 08:04:20|9118.51|8998.51|9118.16|8998.16|9118.51|8998.51|9117.84|8997.84|10
1654502670000|2022-06-06 08:04:30|9118.13|8998.13|9117.65|8997.65|9118.57|8998.57|9117.65|8997.65|9
1654502680000|2022-06-06 08:04:40|9117.62|8997.62|9116.63|8996.63|9117.62|8997.62|9116.63|8996.63|10
1654502690000|2022-06-06 08:04:50|9116.27|8996.27|9115.63|8995.63|9116.57|8996.57|9115.57|8995.57|10
1654502700000|2022-06-06 08:05:00|9115.65|8995.65|9114.75|8994.75|9115.75|8995.75|9114.75|8994.75|10
1654502710000|2022-06-06 08:05:10|9115.05|8995.05|9116.1|8996.1|9116.24|8996.24|9115.05|8995.05|10
1654502720000|2022-06-06 08:05:20|9116.18|8996.18|9114.58|8994.58|9116.36|8996.36|9114.58|8994.58|10
1654502730000|2022-06-06 08:05:30|9114.62|8994.62|9114.01|8994.01|9114.62|8994.62|9114.01|8994.01|10
1654502740000|2022-06-06 08:05:40|9113.93|8993.93|9112.06|8992.06|9113.94|8993.94|9112.06|8992.06|10
1654502750000|2022-06-06 08:05:50|9111.98|8991.98|9112.25|8992.25|9112.25|8992.25|9111.88|8991.88|9
1654502760000|2022-06-06 08:06:00|9112.4|8992.4|9108.86|8988.86|9112.44|8992.44|9108.86|8988.86|10
1654502770000|2022-06-06 08:06:10|9108.81|8988.81|9106.91|8986.91|9108.81|8988.81|9106.76|8986.76|10
1654502780000|2022-06-06 08:06:20|9106.71|8986.71|9102.93|8982.93|9106.71|8986.71|9102.93|8982.93|9
1654502790000|2022-06-06 08:06:30|9102.22|8982.22|9102.48|8982.48|9102.48|8982.48|9102.13|8982.13|10
1654502800000|2022-06-06 08:06:40|9102.42|8982.42|9099.45|8979.45|9102.42|8982.42|9099.45|8979.45|10
1654502810000|2022-06-06 08:06:50|9099.37|8979.37|9095.92|8975.92|9099.37|8979.37|9095.92|8975.92|10
1654502820000|2022-06-06 08:07:00|9096.21|8976.21|9099.01|8979.01|9099.01|8979.01|9096.21|8976.21|10
1654502830000|2022-06-06 08:07:10|9098.69|8978.69|9100.34|8980.34|9100.34|8980.34|9098.69|8978.69|10
1654502840000|2022-06-06 08:07:20|9100|8980|9101.41|8981.41|9101.41|8981.41|9100|8980|10
1654502850000|2022-06-06 08:07:30|9101.71|8981.71|9102.24|8982.24|9102.65|8982.65|9101.47|8981.47|10
1654502860000|2022-06-06 08:07:40|9102.1|8982.1|9102.51|8982.51|9102.51|8982.51|9101.98|8981.98|10
1654502870000|2022-06-06 08:07:50|9103.03|8983.03|9103.83|8983.83|9103.83|8983.83|9103.03|8983.03|9
1654502880000|2022-06-06 08:08:00|9103.98|8983.98|9104.44|8984.44|9104.44|8984.44|9103.8|8983.8|10
1654502890000|2022-06-06 08:08:10|9104.52|8984.52|9103.62|8983.62|9104.52|8984.52|9103.62|8983.62|10
1654502900000|2022-06-06 08:08:20|9103.57|8983.57|9103.73|8983.73|9103.76|8983.76|9103.51|8983.51|8
1654502910000|2022-06-06 08:08:30|9103.72|8983.72|9104.03|8984.03|9104.21|8984.21|9103.67|8983.67|9
1654502920000|2022-06-06 08:08:40|9104.15|8984.15|9103.92|8983.92|9104.26|8984.26|9103.81|8983.81|10
1654502930000|2022-06-06 08:08:50|9103.7|8983.7|9103.79|8983.79|9103.86|8983.86|9103.67|8983.67|9
1654502940000|2022-06-06 08:09:00|9103.86|8983.86|9102.97|8982.97|9104.04|8984.04|9102.97|8982.97|9
1654502950000|2022-06-06 08:09:10|9103.03|8983.03|9102.75|8982.75|9103.03|8983.03|9102.67|8982.67|9
1654502960000|2022-06-06 08:09:20|9103.09|8983.09|9104.95|8984.95|9104.95|8984.95|9103.09|8983.09|9
1654502970000|2022-06-06 08:09:30|9105.15|8985.15|9106.17|8986.17|9106.31|8986.31|9105.15|8985.15|9
1654502980000|2022-06-06 08:09:40|9106.03|8986.03|9106.04|8986.04|9106.11|8986.11|9105.74|8985.74|10
1654502990000|2022-06-06 08:09:50|9105.91|8985.91|9106.57|8986.57|9106.57|8986.57|9105.91|8985.91|10
1654503000000|2022-06-06 08:10:00|9106.58|8986.58|9107.48|8987.48|9107.48|8987.48|9106.43|8986.43|9
1654503010000|2022-06-06 08:10:10|9107.58|8987.58|9107.87|8987.87|9107.91|8987.91|9107.58|8987.58|8
1654503020000|2022-06-06 08:10:20|9107.83|8987.83|9107.07|8987.07|9107.88|8987.88|9107.07|8987.07|9
1654503030000|2022-06-06 08:10:30|9107.15|8987.15|9107.16|8987.16|9107.16|8987.16|9106.88|8986.88|9
1654503040000|2022-06-06 08:10:40|9107.25|8987.25|9109.36|8989.36|9109.36|8989.36|9107.25|8987.25|10
1654503050000|2022-06-06 08:10:50|9109.54|8989.54|9112.39|8992.39|9112.39|8992.39|9109.54|8989.54|10
1654503060000|2022-06-06 08:11:00|9112.47|8992.47|9113.16|8993.16|9113.16|8993.16|9112.4|8992.4|10
1654503070000|2022-06-06 08:11:10|9113.35|8993.35|9114.13|8994.13|9114.13|8994.13|9113.17|8993.17|10
1654503080000|2022-06-06 08:11:20|9114.29|8994.29|9116.19|8996.19|9116.19|8996.19|9114.27|8994.27|10
1654503090000|2022-06-06 08:11:30|9116.74|8996.74|9117.47|8997.47|9117.56|8997.56|9116.74|8996.74|10
1654503100000|2022-06-06 08:11:40|9116.99|8996.99|9118.95|8998.95|9118.95|8998.95|9116.99|8996.99|10
1654503110000|2022-06-06 08:11:50|9118.93|8998.93|9121.94|9001.94|9121.94|9001.94|9118.93|8998.93|10
1654503120000|2022-06-06 08:12:00|9122.13|9002.13|9121.92|9001.92|9122.18|9002.18|9121.27|9001.27|10
1654503130000|2022-06-06 08:12:10|9122.31|9002.31|9124.13|9004.13|9124.28|9004.28|9122.31|9002.31|10
1654503140000|2022-06-06 08:12:20|9124.27|9004.27|9124.01|9004.01|9124.47|9004.47|9124.01|9004.01|10
1654503150000|2022-06-06 08:12:30|9123.91|9003.91|9124.22|9004.22|9124.23|9004.23|9123.77|9003.77|9
1654503160000|2022-06-06 08:12:40|9124.38|9004.38|9124.41|9004.41|9124.41|9004.41|9124|9004|8
1654503170000|2022-06-06 08:12:50|9124.36|9004.36|9124.64|9004.64|9125.5|9005.5|9124.12|9004.12|10
1654503180000|2022-06-06 08:13:00|9124.57|9004.57|9124.38|9004.38|9124.57|9004.57|9124.17|9004.17|10
1654503190000|2022-06-06 08:13:10|9124.28|9004.28|9124.22|9004.22|9124.47|9004.47|9124.15|9004.15|10
1654503200000|2022-06-06 08:13:20|9124.14|9004.14|9123.3|9003.3|9124.14|9004.14|9123.3|9003.3|8
1654503210000|2022-06-06 08:13:30|9123.05|9003.05|9122.27|9002.27|9123.05|9003.05|9121.86|9001.86|10
1654503220000|2022-06-06 08:13:40|9122.21|9002.21|9122.65|9002.65|9122.66|9002.66|9122.15|9002.15|10
1654503230000|2022-06-06 08:13:50|9122.62|9002.62|9123.59|9003.59|9123.77|9003.77|9122.56|9002.56|10
1654503240000|2022-06-06 08:14:00|9123.61|9003.61|9123.69|9003.69|9123.71|9003.71|9123.23|9003.23|8
1654503250000|2022-06-06 08:14:10|9123.73|9003.73|9122.97|9002.97|9123.73|9003.73|9122.97|9002.97|10
1654503260000|2022-06-06 08:14:20|9123.01|9003.01|9123.35|9003.35|9123.42|9003.42|9123.01|9003.01|9
1654503270000|2022-06-06 08:14:30|9123.3|9003.3|9123.1|9003.1|9123.49|9003.49|9123.1|9003.1|10
1654503280000|2022-06-06 08:14:40|9123.01|9003.01|9122.71|9002.71|9123.01|9003.01|9122.51|9002.51|10
1654503290000|2022-06-06 08:14:50|9122.67|9002.67|9122.07|9002.07|9122.73|9002.73|9122.07|9002.07|9
1654503300000|2022-06-06 08:15:00|9122.12|9002.12|9121.59|9001.59|9122.38|9002.38|9121.59|9001.59|10
1654503310000|2022-06-06 08:15:10|9121.76|9001.76|9121.57|9001.57|9121.98|9001.98|9121.57|9001.57|8
1654503320000|2022-06-06 08:15:20|9121.26|9001.26|9120.89|9000.89|9121.26|9001.26|9120.78|9000.78|8
1654503330000|2022-06-06 08:15:30|9120.94|9000.94|9119.59|8999.59|9121|9001|9119.59|8999.59|8
1654503340000|2022-06-06 08:15:40|9118.58|8998.58|9119.53|8999.53|9119.97|8999.97|9118.58|8998.58|9
1654503350000|2022-06-06 08:15:50|9119.45|8999.45|9118.49|8998.49|9119.45|8999.45|9118.49|8998.49|10
1654503360000|2022-06-06 08:16:00|9118.53|8998.53|9117.15|8997.15|9118.72|8998.72|9117.15|8997.15|9
1654503370000|2022-06-06 08:16:10|9117.11|8997.11|9116.4|8996.4|9117.11|8997.11|9116.4|8996.4|9
1654503380000|2022-06-06 08:16:20|9116.36|8996.36|9116.47|8996.47|9116.47|8996.47|9116.31|8996.31|8
1654503390000|2022-06-06 08:16:30|9116.46|8996.46|9116.23|8996.23|9116.56|8996.56|9116.23|8996.23|9
1654503400000|2022-06-06 08:16:40|9116.18|8996.18|9116.09|8996.09|9116.2|8996.2|9115.96|8995.96|10
1654503410000|2022-06-06 08:16:50|9116.02|8996.02|9114.88|8994.88|9116.02|8996.02|9114.14|8994.14|8
1654503420000|2022-06-06 08:17:00|9114.74|8994.74|9115.9|8995.9|9115.9|8995.9|9114.45|8994.45|10
1654503430000|2022-06-06 08:17:10|9116.1|8996.1|9116.96|8996.96|9116.96|8996.96|9116.1|8996.1|10
1654503440000|2022-06-06 08:17:20|9116.95|8996.95|9117.9|8997.9|9117.9|8997.9|9116.95|8996.95|8
1654503450000|2022-06-06 08:17:30|9117.75|8997.75|9117.35|8997.35|9117.75|8997.75|9117.28|8997.28|8
1654503460000|2022-06-06 08:17:40|9117.27|8997.27|9117.1|8997.1|9117.72|8997.72|9117.1|8997.1|8
1654503470000|2022-06-06 08:17:50|9117.04|8997.04|9116.1|8996.1|9117.04|8997.04|9116.02|8996.02|9
1654503480000|2022-06-06 08:18:00|9116.01|8996.01|9115.49|8995.49|9116.01|8996.01|9115.49|8995.49|9
1654503490000|2022-06-06 08:18:10|9115.44|8995.44|9114.91|8994.91|9115.7|8995.7|9114.91|8994.91|8
1654503500000|2022-06-06 08:18:20|9115.09|8995.09|9114.78|8994.78|9115.09|8995.09|9114.38|8994.38|9
1654503510000|2022-06-06 08:18:30|9114.79|8994.79|9114.88|8994.88|9114.98|8994.98|9114.79|8994.79|10
1654503520000|2022-06-06 08:18:40|9114.87|8994.87|9114.59|8994.59|9114.91|8994.91|9114.53|8994.53|8
1654503530000|2022-06-06 08:18:50|9114.53|8994.53|9114.41|8994.41|9114.62|8994.62|9114.35|8994.35|10
1654503540000|2022-06-06 08:19:00|9114.47|8994.47|9115.33|8995.33|9115.41|8995.41|9114.35|8994.35|9
1654503550000|2022-06-06 08:19:10|9115.44|8995.44|9115.18|8995.18|9115.48|8995.48|9115.09|8995.09|9
1654503560000|2022-06-06 08:19:20|9115.21|8995.21|9114.3|8994.3|9115.21|8995.21|9114.3|8994.3|9
1654503570000|2022-06-06 08:19:30|9114.25|8994.25|9113.83|8993.83|9114.25|8994.25|9113.75|8993.75|8
1654503580000|2022-06-06 08:19:40|9113.4|8993.4|9112.47|8992.47|9113.4|8993.4|9112.47|8992.47|9
1654503590000|2022-06-06 08:19:50|9112.59|8992.59|9112.41|8992.41|9112.68|8992.68|9112.41|8992.41|10
1654503600000|2022-06-06 08:20:00|9112.39|8992.39|9111.32|8991.32|9112.39|8992.39|9111.32|8991.32|10
1654503610000|2022-06-06 08:20:10|9111.33|8991.33|9111.17|8991.17|9111.33|8991.33|9110.74|8990.74|9
1654503620000|2022-06-06 08:20:20|9111.2|8991.2|9111.24|8991.24|9111.36|8991.36|9111.14|8991.14|10
1654503630000|2022-06-06 08:20:30|9111.07|8991.07|9110.28|8990.28|9111.21|8991.21|9110.28|8990.28|10
1654503640000|2022-06-06 08:20:40|9110.37|8990.37|9109.09|8989.09|9110.37|8990.37|9109.09|8989.09|9
1654503650000|2022-06-06 08:20:50|9109.18|8989.18|9109.32|8989.32|9109.36|8989.36|9109.16|8989.16|7
1654503660000|2022-06-06 08:21:00|9109.48|8989.48|9109.36|8989.36|9109.48|8989.48|9109.36|8989.36|6
1654503670000|2022-06-06 08:21:10|9109.27|8989.27|9110.06|8990.06|9110.06|8990.06|9109.27|8989.27|9
1654503680000|2022-06-06 08:21:20|9110.4|8990.4|9110.97|8990.97|9110.97|8990.97|9110.15|8990.15|10
1654503690000|2022-06-06 08:21:30|9111.13|8991.13|9111.43|8991.43|9111.45|8991.45|9111.04|8991.04|10
1654503700000|2022-06-06 08:21:40|9112.8|8992.8|9118.01|8998.01|9118.01|8998.01|9112.8|8992.8|10
1654503710000|2022-06-06 08:21:50|9118.49|8998.49|9123.22|9003.22|9123.22|9003.22|9118.49|8998.49|10
1654503720000|2022-06-06 08:22:00|9124.73|9004.73|9127.55|9007.55|9127.59|9007.59|9124.73|9004.73|10
1654503730000|2022-06-06 08:22:10|9127.76|9007.76|9128.96|9008.96|9129.42|9009.42|9127.76|9007.76|10
1654503740000|2022-06-06 08:22:20|9129.02|9009.02|9128.65|9008.65|9129.02|9009.02|9128.43|9008.43|10
1654503750000|2022-06-06 08:22:30|9129.37|9009.37|9129.55|9009.55|9129.86|9009.86|9129.33|9009.33|9
1654503760000|2022-06-06 08:22:40|9129.56|9009.56|9129.94|9009.94|9130.52|9010.52|9129.49|9009.49|9
1654503770000|2022-06-06 08:22:50|9129.83|9009.83|9130.14|9010.14|9130.54|9010.54|9129.59|9009.59|9
1654503780000|2022-06-06 08:23:00|9130.39|9010.39|9129.31|9009.31|9130.39|9010.39|9129.01|9009.01|10
1654503790000|2022-06-06 08:23:10|9129.44|9009.44|9129.39|9009.39|9129.67|9009.67|9129.14|9009.14|10
1654503800000|2022-06-06 08:23:20|9129.4|9009.4|9130.83|9010.83|9130.83|9010.83|9129.4|9009.4|10
1654503810000|2022-06-06 08:23:30|9130.58|9010.58|9129.58|9009.58|9131|9011|9129.58|9009.58|10
1654503820000|2022-06-06 08:23:40|9129.86|9009.86|9130.51|9010.51|9130.77|9010.77|9129.38|9009.38|10
1654503830000|2022-06-06 08:23:50|9130.77|9010.77|9131.25|9011.25|9131.25|9011.25|9130.77|9010.77|10
1654503840000|2022-06-06 08:24:00|9131.51|9011.51|9131.37|9011.37|9131.51|9011.51|9131.12|9011.12|9
1654503850000|2022-06-06 08:24:10|9131.51|9011.51|9131.44|9011.44|9131.88|9011.88|9131.44|9011.44|10
1654503860000|2022-06-06 08:24:20|9131.5|9011.5|9130.46|9010.46|9131.6|9011.6|9130.46|9010.46|8
1654503870000|2022-06-06 08:24:30|9130.53|9010.53|9130.6|9010.6|9130.61|9010.61|9130.38|9010.38|10
1654503880000|2022-06-06 08:24:40|9130.72|9010.72|9130.92|9010.92|9131.12|9011.12|9130.72|9010.72|10
1654503890000|2022-06-06 08:24:50|9130.91|9010.91|9131.25|9011.25|9131.25|9011.25|9130.77|9010.77|10
1654503900000|2022-06-06 08:25:00|9131.41|9011.41|9138.03|9018.03|9138.03|9018.03|9131.41|9011.41|10
1654503910000|2022-06-06 08:25:10|9138.71|9018.71|9140.89|9020.89|9140.89|9020.89|9138.53|9018.53|10
1654503920000|2022-06-06 08:25:20|9141.17|9021.17|9142.76|9022.76|9142.76|9022.76|9141.17|9021.17|10
1654503930000|2022-06-06 08:25:30|9143.33|9023.33|9146.15|9026.15|9146.15|9026.15|9142.95|9022.95|10
1654503940000|2022-06-06 08:25:40|9146.23|9026.23|9148.24|9028.24|9148.24|9028.24|9146.23|9026.23|10
1654503950000|2022-06-06 08:25:50|9147.9|9027.9|9147.78|9027.78|9148.46|9028.46|9147.78|9027.78|9
1654503960000|2022-06-06 08:26:00|9147.66|9027.66|9147.32|9027.32|9147.66|9027.66|9147.28|9027.28|10
1654503970000|2022-06-06 08:26:10|9147.27|9027.27|9146.93|9026.93|9147.42|9027.42|9146.93|9026.93|10
1654503980000|2022-06-06 08:26:20|9146.99|9026.99|9146.85|9026.85|9147.03|9027.03|9146.76|9026.76|10
1654503990000|2022-06-06 08:26:30|9146.83|9026.83|9145.33|9025.33|9146.9|9026.9|9145.33|9025.33|10
1654504000000|2022-06-06 08:26:40|9145.4|9025.4|9146.08|9026.08|9146.08|9026.08|9145.4|9025.4|10
1654504010000|2022-06-06 08:26:50|9145.95|9025.95|9146.55|9026.55|9146.55|9026.55|9145.95|9025.95|9
1654504020000|2022-06-06 08:27:00|9146.78|9026.78|9146.82|9026.82|9147.15|9027.15|9146.62|9026.62|9
1654504030000|2022-06-06 08:27:10|9146.67|9026.67|9146.2|9026.2|9146.67|9026.67|9146.09|9026.09|10
1654504040000|2022-06-06 08:27:20|9145.79|9025.79|9145.77|9025.77|9145.79|9025.79|9145.44|9025.44|10
1654504050000|2022-06-06 08:27:30|9145.82|9025.82|9145.2|9025.2|9145.82|9025.82|9144.43|9024.43|9
1654504060000|2022-06-06 08:27:40|9145.69|9025.69|9147.48|9027.48|9147.48|9027.48|9145.09|9025.09|10
1654504070000|2022-06-06 08:27:50|9147.41|9027.41|9147.19|9027.19|9147.41|9027.41|9146.91|9026.91|9
1654504080000|2022-06-06 08:28:00|9147.08|9027.08|9147.39|9027.39|9147.46|9027.46|9146.58|9026.58|10
1654504090000|2022-06-06 08:28:10|9147.42|9027.42|9148.45|9028.45|9148.51|9028.51|9147.42|9027.42|10
1654504100000|2022-06-06 08:28:20|9148.35|9028.35|9148.57|9028.57|9148.73|9028.73|9148.35|9028.35|10
1654504110000|2022-06-06 08:28:30|9148.51|9028.51|9148.48|9028.48|9148.69|9028.69|9148.48|9028.48|10
1654504120000|2022-06-06 08:28:40|9148.56|9028.56|9148.84|9028.84|9148.84|9028.84|9148.24|9028.24|10
1654504130000|2022-06-06 08:28:50|9148.5|9028.5|9148.75|9028.75|9148.75|9028.75|9148.1|9028.1|10
1654504140000|2022-06-06 08:29:00|9148.76|9028.76|9150.77|9030.77|9150.8|9030.8|9148.7|9028.7|10
1654504150000|2022-06-06 08:29:10|9150.84|9030.84|9150.76|9030.76|9151.07|9031.07|9150.22|9030.22|8
1654504160000|2022-06-06 08:29:20|9150.84|9030.84|9151.9|9031.9|9151.9|9031.9|9150.78|9030.78|10
1654504170000|2022-06-06 08:29:30|9152.16|9032.16|9153.82|9033.82|9153.88|9033.88|9152.16|9032.16|10
1654504180000|2022-06-06 08:29:40|9153.83|9033.83|9154.45|9034.45|9154.45|9034.45|9153.77|9033.77|9
1654504190000|2022-06-06 08:29:50|9154.41|9034.41|9154.98|9034.98|9154.98|9034.98|9154.16|9034.16|10
1654504200000|2022-06-06 08:30:00|9155.8|9035.8|9159.33|9039.33|9159.33|9039.33|9155.8|9035.8|10
1654504210000|2022-06-06 08:30:10|9159.75|9039.75|9160.34|9040.34|9162.25|9042.25|9159.75|9039.75|10
1654504220000|2022-06-06 08:30:20|9160.01|9040.01|9158.38|9038.38|9160.01|9040.01|9158.38|9038.38|10
1654504230000|2022-06-06 08:30:30|9157.91|9037.91|9155.16|9035.16|9158.64|9038.64|9155.16|9035.16|10
1654504240000|2022-06-06 08:30:40|9154.79|9034.79|9153.63|9033.63|9154.95|9034.95|9153.63|9033.63|10
1654504250000|2022-06-06 08:30:50|9152.8|9032.8|9151.25|9031.25|9152.8|9032.8|9151.25|9031.25|10
1654504260000|2022-06-06 08:31:00|9150.99|9030.99|9149.41|9029.41|9151.58|9031.58|9149.29|9029.29|10
1654504270000|2022-06-06 08:31:10|9149.04|9029.04|9147.31|9027.31|9149.04|9029.04|9147.31|9027.31|10
1654504280000|2022-06-06 08:31:20|9146.64|9026.64|9145.92|9025.92|9147.15|9027.15|9145.66|9025.66|10
1654504290000|2022-06-06 08:31:30|9145.93|9025.93|9145.78|9025.78|9146.16|9026.16|9145.37|9025.37|10
1654504300000|2022-06-06 08:31:40|9145.7|9025.7|9144.45|9024.45|9145.75|9025.75|9144.45|9024.45|10
1654504310000|2022-06-06 08:31:50|9144.71|9024.71|9145.65|9025.65|9146.01|9026.01|9144.71|9024.71|10
1654504320000|2022-06-06 08:32:00|9145.99|9025.99|9148.38|9028.38|9148.38|9028.38|9145.99|9025.99|9
1654504330000|2022-06-06 08:32:10|9148.36|9028.36|9147.94|9027.94|9149.68|9029.68|9147.94|9027.94|10
1654504340000|2022-06-06 08:32:20|9148.02|9028.02|9146.88|9026.88|9148.02|9028.02|9146.88|9026.88|10
1654504350000|2022-06-06 08:32:30|9147.58|9027.58|9146.58|9026.58|9147.83|9027.83|9146.58|9026.58|10
1654504360000|2022-06-06 08:32:40|9146.52|9026.52|9146.27|9026.27|9146.52|9026.52|9146.12|9026.12|9
1654504370000|2022-06-06 08:32:50|9145.92|9025.92|9146.05|9026.05|9146.36|9026.36|9145.92|9025.92|9
1654504380000|2022-06-06 08:33:00|9145.78|9025.78|9145.41|9025.41|9145.78|9025.78|9145.3|9025.3|10
1654504390000|2022-06-06 08:33:10|9145.46|9025.46|9145.6|9025.6|9145.68|9025.68|9145.38|9025.38|9
1654504400000|2022-06-06 08:33:20|9145.56|9025.56|9148.62|9028.62|9148.62|9028.62|9145.56|9025.56|10
1654504410000|2022-06-06 08:33:30|9148.6|9028.6|9148.78|9028.78|9148.8|9028.8|9148.12|9028.12|10
1654504420000|2022-06-06 08:33:40|9149|9029|9148.43|9028.43|9149.16|9029.16|9148.41|9028.41|10
1654504430000|2022-06-06 08:33:50|9148.68|9028.68|9148.48|9028.48|9148.68|9028.68|9148.32|9028.32|6
1654504440000|2022-06-06 08:34:00|9148.45|9028.45|9149.06|9029.06|9149.06|9029.06|9148.27|9028.27|10
1654504450000|2022-06-06 08:34:10|9149.26|9029.26|9150.26|9030.26|9150.26|9030.26|9149.26|9029.26|10
1654504460000|2022-06-06 08:34:20|9150.46|9030.46|9152.5|9032.5|9152.5|9032.5|9150.46|9030.46|9
1654504470000|2022-06-06 08:34:30|9152.46|9032.46|9153.09|9033.09|9153.21|9033.21|9152.3|9032.3|10
1654504480000|2022-06-06 08:34:40|9153.37|9033.37|9154.64|9034.64|9154.64|9034.64|9153.37|9033.37|10
1654504490000|2022-06-06 08:34:50|9154.72|9034.72|9156.27|9036.27|9156.3|9036.3|9154.72|9034.72|10
1654504500000|2022-06-06 08:35:00|9156.37|9036.37|9156.76|9036.76|9156.76|9036.76|9155.87|9035.87|9
1654504510000|2022-06-06 08:35:10|9156.81|9036.81|9155.46|9035.46|9157.05|9037.05|9155.4|9035.4|9
1654504520000|2022-06-06 08:35:20|9155.44|9035.44|9153.38|9033.38|9155.44|9035.44|9153.38|9033.38|10
1654504530000|2022-06-06 08:35:30|9153.23|9033.23|9153.85|9033.85|9153.9|9033.9|9153.11|9033.11|10
1654504540000|2022-06-06 08:35:40|9153.48|9033.48|9152.48|9032.48|9153.48|9033.48|9152.48|9032.48|9
1654504550000|2022-06-06 08:35:50|9152.49|9032.49|9154.31|9034.31|9154.31|9034.31|9152.46|9032.46|10
1654504560000|2022-06-06 08:36:00|9154.41|9034.41|9154.49|9034.49|9154.49|9034.49|9153.92|9033.92|10
1654504570000|2022-06-06 08:36:10|9154.5|9034.5|9154.07|9034.07|9154.5|9034.5|9153.88|9033.88|10
1654504580000|2022-06-06 08:36:20|9154.11|9034.11|9155.54|9035.54|9155.54|9035.54|9154.11|9034.11|10
1654504590000|2022-06-06 08:36:30|9155.68|9035.68|9154.34|9034.34|9155.69|9035.69|9154.34|9034.34|10
1654504600000|2022-06-06 08:36:40|9154.22|9034.22|9153.8|9033.8|9154.22|9034.22|9153.6|9033.6|9
1654504610000|2022-06-06 08:36:50|9153.86|9033.86|9153.76|9033.76|9153.9|9033.9|9152.76|9032.76|10
1654504620000|2022-06-06 08:37:00|9153.73|9033.73|9153.42|9033.42|9153.73|9033.73|9153.28|9033.28|10
1654504630000|2022-06-06 08:37:10|9153.39|9033.39|9153.64|9033.64|9154.1|9034.1|9153.02|9033.02|10
1654504640000|2022-06-06 08:37:20|9152.95|9032.95|9152.98|9032.98|9153.02|9033.02|9152.79|9032.79|10
1654504650000|2022-06-06 08:37:30|9153.1|9033.1|9152.78|9032.78|9153.24|9033.24|9152.57|9032.57|10
1654504660000|2022-06-06 08:37:40|9152.69|9032.69|9151.59|9031.59|9152.95|9032.95|9151.59|9031.59|10
1654504670000|2022-06-06 08:37:50|9151.58|9031.58|9151.46|9031.46|9151.78|9031.78|9151.46|9031.46|9
1654504680000|2022-06-06 08:38:00|9151.47|9031.47|9151.92|9031.92|9151.92|9031.92|9151.3|9031.3|9
1654504690000|2022-06-06 08:38:10|9151.78|9031.78|9151.33|9031.33|9151.78|9031.78|9151.24|9031.24|10
1654504700000|2022-06-06 08:38:20|9151.37|9031.37|9151.2|9031.2|9151.45|9031.45|9151.12|9031.12|10
1654504710000|2022-06-06 08:38:30|9151.19|9031.19|9150.76|9030.76|9151.19|9031.19|9150.73|9030.73|10
1654504720000|2022-06-06 08:38:40|9150.77|9030.77|9150.51|9030.51|9150.77|9030.77|9149.8|9029.8|10
1654504730000|2022-06-06 08:38:50|9150.32|9030.32|9149.56|9029.56|9150.45|9030.45|9149.54|9029.54|10
1654504740000|2022-06-06 08:39:00|9149.54|9029.54|9150.36|9030.36|9150.36|9030.36|9149.36|9029.36|10
1654504750000|2022-06-06 08:39:10|9150.38|9030.38|9151.56|9031.56|9151.56|9031.56|9150.38|9030.38|10
1654504760000|2022-06-06 08:39:20|9151.7|9031.7|9151.67|9031.67|9151.89|9031.89|9151.67|9031.67|9
1654504770000|2022-06-06 08:39:30|9151.71|9031.71|9151.75|9031.75|9151.84|9031.84|9151.62|9031.62|9
1654504780000|2022-06-06 08:39:40|9151.67|9031.67|9151.67|9031.67|9151.87|9031.87|9151.64|9031.64|10
1654504790000|2022-06-06 08:39:50|9151.6|9031.6|9155|9035|9155|9035|9151.48|9031.48|10
1654504800000|2022-06-06 08:40:00|9154.99|9034.99|9155.61|9035.61|9155.61|9035.61|9154.67|9034.67|10
1654504810000|2022-06-06 08:40:10|9156.03|9036.03|9154.93|9034.93|9156.42|9036.42|9154.9|9034.9|10
1654504820000|2022-06-06 08:40:20|9154.9|9034.9|9155.21|9035.21|9155.24|9035.24|9154.5|9034.5|9
1654504830000|2022-06-06 08:40:30|9155.03|9035.03|9154.89|9034.89|9155.11|9035.11|9154.86|9034.86|10
1654504840000|2022-06-06 08:40:40|9154.71|9034.71|9153.88|9033.88|9154.72|9034.72|9153.88|9033.88|8
1654504850000|2022-06-06 08:40:50|9153.43|9033.43|9152.61|9032.61|9153.57|9033.57|9152.54|9032.54|10
1654504860000|2022-06-06 08:41:00|9152.52|9032.52|9152.74|9032.74|9152.81|9032.81|9152.18|9032.18|10
1654504870000|2022-06-06 08:41:10|9152.85|9032.85|9155.44|9035.44|9155.44|9035.44|9152.85|9032.85|10
1654504880000|2022-06-06 08:41:20|9155.32|9035.32|9155.18|9035.18|9155.41|9035.41|9155.18|9035.18|8
1654504890000|2022-06-06 08:41:30|9155.12|9035.12|9154.97|9034.97|9155.18|9035.18|9154.97|9034.97|10
1654504900000|2022-06-06 08:41:40|9154.89|9034.89|9155.12|9035.12|9155.16|9035.16|9154.89|9034.89|10
1654504910000|2022-06-06 08:41:50|9155.13|9035.13|9155.58|9035.58|9155.7|9035.7|9154.98|9034.98|9
1654504920000|2022-06-06 08:42:00|9155.79|9035.79|9154.81|9034.81|9155.81|9035.81|9154.81|9034.81|9
1654504930000|2022-06-06 08:42:10|9154.66|9034.66|9154.04|9034.04|9154.66|9034.66|9154.04|9034.04|9
1654504940000|2022-06-06 08:42:20|9154.09|9034.09|9153.99|9033.99|9154.39|9034.39|9153.95|9033.95|10
1654504950000|2022-06-06 08:42:30|9154.07|9034.07|9153.64|9033.64|9154.62|9034.62|9153.64|9033.64|10
1654504960000|2022-06-06 08:42:40|9153.42|9033.42|9152.25|9032.25|9153.45|9033.45|9152.21|9032.21|10
1654504970000|2022-06-06 08:42:50|9152.31|9032.31|9151.08|9031.08|9152.31|9032.31|9151.03|9031.03|9
1654504980000|2022-06-06 08:43:00|9150.5|9030.5|9149.92|9029.92|9150.9|9030.9|9149.74|9029.74|9
1654504990000|2022-06-06 08:43:10|9149.84|9029.84|9149.58|9029.58|9149.93|9029.93|9149.58|9029.58|9
1654505000000|2022-06-06 08:43:20|9149.77|9029.77|9149.36|9029.36|9149.77|9029.77|9149.36|9029.36|10
1654505010000|2022-06-06 08:43:30|9149.44|9029.44|9148.02|9028.02|9149.44|9029.44|9148.02|9028.02|8
1654505020000|2022-06-06 08:43:40|9147.75|9027.75|9146.07|9026.07|9147.75|9027.75|9145.58|9025.58|10
1654505030000|2022-06-06 08:43:50|9145.97|9025.97|9145.85|9025.85|9145.97|9025.97|9145.76|9025.76|10
1654505040000|2022-06-06 08:44:00|9145.9|9025.9|9146.49|9026.49|9146.49|9026.49|9145.83|9025.83|8
1654505050000|2022-06-06 08:44:10|9146.42|9026.42|9146.47|9026.47|9146.47|9026.47|9146.11|9026.11|9
1654505060000|2022-06-06 08:44:20|9146.5|9026.5|9147.01|9027.01|9147.01|9027.01|9146.38|9026.38|10
1654505070000|2022-06-06 08:44:30|9146.09|9026.09|9146.01|9026.01|9146.09|9026.09|9145.87|9025.87|8
1654505080000|2022-06-06 08:44:40|9146.02|9026.02|9145.52|9025.52|9146.02|9026.02|9145.19|9025.19|9
1654505090000|2022-06-06 08:44:50|9145.49|9025.49|9144.36|9024.36|9145.55|9025.55|9144.36|9024.36|10
1654505100000|2022-06-06 08:45:00|9144.19|9024.19|9142.81|9022.81|9144.19|9024.19|9142.81|9022.81|10
1654505110000|2022-06-06 08:45:10|9143.04|9023.04|9143.55|9023.55|9143.55|9023.55|9142.82|9022.82|10
1654505120000|2022-06-06 08:45:20|9143.47|9023.47|9143.55|9023.55|9143.74|9023.74|9143.41|9023.41|10
1654505130000|2022-06-06 08:45:30|9143.68|9023.68|9143.45|9023.45|9144.01|9024.01|9143.45|9023.45|10
1654505140000|2022-06-06 08:45:40|9143.44|9023.44|9143.37|9023.37|9143.72|9023.72|9143.37|9023.37|10
1654505150000|2022-06-06 08:45:50|9143.34|9023.34|9143.68|9023.68|9143.68|9023.68|9143.27|9023.27|9
1654505160000|2022-06-06 08:46:00|9143.76|9023.76|9143.49|9023.49|9144.17|9024.17|9143.49|9023.49|9
1654505170000|2022-06-06 08:46:10|9143.31|9023.31|9139.7|9019.7|9143.31|9023.31|9139.7|9019.7|10
1654505180000|2022-06-06 08:46:20|9138.19|9018.19|9137.26|9017.26|9138.22|9018.22|9137.26|9017.26|9
1654505190000|2022-06-06 08:46:30|9137.38|9017.38|9135.51|9015.51|9137.38|9017.38|9135.51|9015.51|10
1654505200000|2022-06-06 08:46:40|9135.42|9015.42|9135.54|9015.54|9135.68|9015.68|9135.18|9015.18|10
1654505210000|2022-06-06 08:46:50|9135.52|9015.52|9133.87|9013.87|9135.52|9015.52|9133.87|9013.87|10
1654505220000|2022-06-06 08:47:00|9133.82|9013.82|9132.73|9012.73|9133.82|9013.82|9132.73|9012.73|10
1654505230000|2022-06-06 08:47:10|9132.81|9012.81|9131.82|9011.82|9133.13|9013.13|9131.82|9011.82|10
1654505240000|2022-06-06 08:47:20|9132.1|9012.1|9131.99|9011.99|9132.26|9012.26|9131.99|9011.99|7
1654505250000|2022-06-06 08:47:30|9132.01|9012.01|9131.44|9011.44|9132.15|9012.15|9131.43|9011.43|10
1654505260000|2022-06-06 08:47:40|9131.49|9011.49|9131.1|9011.1|9131.49|9011.49|9131.1|9011.1|10
1654505270000|2022-06-06 08:47:50|9130.92|9010.92|9130.16|9010.16|9130.97|9010.97|9130.16|9010.16|9
1654505280000|2022-06-06 08:48:00|9130.09|9010.09|9130.93|9010.93|9130.93|9010.93|9129.72|9009.72|10
1654505290000|2022-06-06 08:48:10|9130.83|9010.83|9129.63|9009.63|9130.83|9010.83|9129.35|9009.35|9
1654505300000|2022-06-06 08:48:20|9130.1|9010.1|9129.27|9009.27|9130.1|9010.1|9129.25|9009.25|10
1654505310000|2022-06-06 08:48:30|9129.38|9009.38|9130.3|9010.3|9130.3|9010.3|9128.73|9008.73|10
1654505320000|2022-06-06 08:48:40|9130.68|9010.68|9134.32|9014.32|9134.32|9014.32|9130.68|9010.68|10
1654505330000|2022-06-06 08:48:50|9134.84|9014.84|9135.16|9015.16|9135.37|9015.37|9134.82|9014.82|10
1654505340000|2022-06-06 08:49:00|9135.06|9015.06|9137.07|9017.07|9137.08|9017.08|9135.06|9015.06|10
1654505350000|2022-06-06 08:49:10|9137.14|9017.14|9138.44|9018.44|9138.44|9018.44|9137.07|9017.07|8
1654505360000|2022-06-06 08:49:20|9138.42|9018.42|9138.36|9018.36|9138.6|9018.6|9138.06|9018.06|10
1654505370000|2022-06-06 08:49:30|9138.55|9018.55|9138.05|9018.05|9138.76|9018.76|9138.05|9018.05|8
1654505380000|2022-06-06 08:49:40|9137.99|9017.99|9137.91|9017.91|9138.11|9018.11|9137.85|9017.85|10
1654505390000|2022-06-06 08:49:50|9137.73|9017.73|9137.94|9017.94|9137.94|9017.94|9136.8|9016.8|10
1654505400000|2022-06-06 08:50:00|9138.72|9018.72|9138.81|9018.81|9139.51|9019.51|9138.72|9018.72|10
1654505410000|2022-06-06 08:50:10|9139|9019|9137.38|9017.38|9139|9019|9137.38|9017.38|10
1654505420000|2022-06-06 08:50:20|9137.2|9017.2|9137.37|9017.37|9137.44|9017.44|9137.2|9017.2|10
1654505430000|2022-06-06 08:50:30|9137.33|9017.33|9137.09|9017.09|9137.41|9017.41|9137.01|9017.01|10
1654505440000|2022-06-06 08:50:40|9137.13|9017.13|9137.62|9017.62|9137.62|9017.62|9137.13|9017.13|9
1654505450000|2022-06-06 08:50:50|9137.49|9017.49|9135.88|9015.88|9137.49|9017.49|9135.88|9015.88|9
1654505460000|2022-06-06 08:51:00|9135.34|9015.34|9134.97|9014.97|9135.34|9015.34|9134.84|9014.84|10
1654505470000|2022-06-06 08:51:10|9134.68|9014.68|9136.64|9016.64|9136.76|9016.76|9134.68|9014.68|10
1654505480000|2022-06-06 08:51:20|9136.85|9016.85|9137.45|9017.45|9137.45|9017.45|9136.67|9016.67|9
1654505490000|2022-06-06 08:51:30|9137.43|9017.43|9138.23|9018.23|9138.24|9018.24|9137.43|9017.43|10
1654505500000|2022-06-06 08:51:40|9138.3|9018.3|9138.92|9018.92|9138.93|9018.93|9138.3|9018.3|10
1654505510000|2022-06-06 08:51:50|9138.88|9018.88|9139.33|9019.33|9139.35|9019.35|9138.88|9018.88|9
1654505520000|2022-06-06 08:52:00|9139.47|9019.47|9138.94|9018.94|9140.06|9020.06|9138.94|9018.94|10
1654505530000|2022-06-06 08:52:10|9138.95|9018.95|9142.93|9022.93|9142.93|9022.93|9138.95|9018.95|10
1654505540000|2022-06-06 08:52:20|9143.25|9023.25|9145.4|9025.4|9145.65|9025.65|9143.25|9023.25|10
1654505550000|2022-06-06 08:52:30|9145.35|9025.35|9145.43|9025.43|9145.51|9025.51|9145.19|9025.19|9
1654505560000|2022-06-06 08:52:40|9145.26|9025.26|9144.03|9024.03|9145.3|9025.3|9143.8|9023.8|9
1654505570000|2022-06-06 08:52:50|9144.08|9024.08|9144.81|9024.81|9144.83|9024.83|9144.03|9024.03|10
1654505580000|2022-06-06 08:53:00|9145.04|9025.04|9143.24|9023.24|9145.17|9025.17|9143.03|9023.03|10
1654505590000|2022-06-06 08:53:10|9143.2|9023.2|9143.07|9023.07|9143.27|9023.27|9142.75|9022.75|10
1654505600000|2022-06-06 08:53:20|9143.52|9023.52|9143.26|9023.26|9143.82|9023.82|9143.26|9023.26|10
1654505610000|2022-06-06 08:53:30|9143.25|9023.25|9143.39|9023.39|9143.4|9023.4|9143.14|9023.14|10
1654505620000|2022-06-06 08:53:40|9143.37|9023.37|9142.65|9022.65|9143.6|9023.6|9142.65|9022.65|10
1654505630000|2022-06-06 08:53:50|9142.55|9022.55|9142.37|9022.37|9142.69|9022.69|9142.37|9022.37|8
1654505640000|2022-06-06 08:54:00|9142.46|9022.46|9142.98|9022.98|9143.1|9023.1|9142.46|9022.46|9
1654505650000|2022-06-06 08:54:10|9143.05|9023.05|9142.42|9022.42|9143.05|9023.05|9142.42|9022.42|9
1654505660000|2022-06-06 08:54:20|9142.29|9022.29|9141.11|9021.11|9142.29|9022.29|9141.11|9021.11|10
1654505670000|2022-06-06 08:54:30|9140.94|9020.94|9140.07|9020.07|9140.94|9020.94|9139.92|9019.92|10
1654505680000|2022-06-06 08:54:40|9140.04|9020.04|9139.89|9019.89|9140.04|9020.04|9139.57|9019.57|9
1654505690000|2022-06-06 08:54:50|9139.9|9019.9|9139.77|9019.77|9140.11|9020.11|9139.77|9019.77|8
1654505700000|2022-06-06 08:55:00|9139.97|9019.97|9140.05|9020.05|9140.05|9020.05|9139.61|9019.61|8
1654505710000|2022-06-06 08:55:10|9140.14|9020.14|9140.89|9020.89|9140.89|9020.89|9139.61|9019.61|10
1654505720000|2022-06-06 08:55:20|9140.75|9020.75|9140.57|9020.57|9140.76|9020.76|9140.57|9020.57|9
1654505730000|2022-06-06 08:55:30|9140.61|9020.61|9140.44|9020.44|9140.61|9020.61|9140.33|9020.33|10
1654505740000|2022-06-06 08:55:40|9140.62|9020.62|9140.96|9020.96|9140.96|9020.96|9140.62|9020.62|10
1654505750000|2022-06-06 08:55:50|9140.82|9020.82|9140.6|9020.6|9141.16|9021.16|9140.6|9020.6|10
1654505760000|2022-06-06 08:56:00|9140.63|9020.63|9140.71|9020.71|9140.75|9020.75|9140.61|9020.61|9
1654505770000|2022-06-06 08:56:10|9140.81|9020.81|9140.58|9020.58|9140.81|9020.81|9140.28|9020.28|10
1654505780000|2022-06-06 08:56:20|9140.63|9020.63|9140.01|9020.01|9140.7|9020.7|9140.01|9020.01|9
1654505790000|2022-06-06 08:56:30|9139.88|9019.88|9138.65|9018.65|9139.95|9019.95|9138.19|9018.19|10
1654505800000|2022-06-06 08:56:40|9139.08|9019.08|9139.11|9019.11|9139.26|9019.26|9139.08|9019.08|9
1654505810000|2022-06-06 08:56:50|9139.52|9019.52|9141.49|9021.49|9141.49|9021.49|9139.52|9019.52|10
1654505820000|2022-06-06 08:57:00|9141.65|9021.65|9141.7|9021.7|9141.92|9021.92|9141.61|9021.61|10
1654505830000|2022-06-06 08:57:10|9141.57|9021.57|9142.45|9022.45|9142.45|9022.45|9141.57|9021.57|9
1654505840000|2022-06-06 08:57:20|9142.04|9022.04|9143.69|9023.69|9143.69|9023.69|9142.04|9022.04|9
1654505850000|2022-06-06 08:57:30|9143.81|9023.81|9143.2|9023.2|9143.84|9023.84|9143.07|9023.07|9
1654505860000|2022-06-06 08:57:40|9143.31|9023.31|9143.11|9023.11|9143.31|9023.31|9142.82|9022.82|10
1654505870000|2022-06-06 08:57:50|9143.15|9023.15|9142.87|9022.87|9143.49|9023.49|9142.87|9022.87|10
1654505880000|2022-06-06 08:58:00|9142.74|9022.74|9141.6|9021.6|9142.87|9022.87|9141.47|9021.47|10
1654505890000|2022-06-06 08:58:10|9141.74|9021.74|9141.18|9021.18|9141.74|9021.74|9141.18|9021.18|8
1654505900000|2022-06-06 08:58:20|9140.33|9020.33|9140.53|9020.53|9140.53|9020.53|9139.56|9019.56|10
1654505910000|2022-06-06 08:58:30|9140.75|9020.75|9141.52|9021.52|9141.62|9021.62|9140.75|9020.75|10
1654505920000|2022-06-06 08:58:40|9141.56|9021.56|9141.97|9021.97|9141.97|9021.97|9141.56|9021.56|7
1654505930000|2022-06-06 08:58:50|9142.04|9022.04|9141.8|9021.8|9142.04|9022.04|9141.65|9021.65|10
1654505940000|2022-06-06 08:59:00|9141.76|9021.76|9142.05|9022.05|9142.09|9022.09|9141.63|9021.63|8
1654505950000|2022-06-06 08:59:10|9142.23|9022.23|9143.57|9023.57|9143.57|9023.57|9142.23|9022.23|10
1654505960000|2022-06-06 08:59:20|9143.55|9023.55|9143.84|9023.84|9143.84|9023.84|9143.25|9023.25|10
1654505970000|2022-06-06 08:59:30|9143.86|9023.86|9143.76|9023.76|9143.92|9023.92|9143.76|9023.76|10
1654505980000|2022-06-06 08:59:40|9143.77|9023.77|9143.22|9023.22|9143.77|9023.77|9143.22|9023.22|8
1654505990000|2022-06-06 08:59:50|9143.24|9023.24|9143.14|9023.14|9143.47|9023.47|9143.14|9023.14|10
1654506000000|2022-06-06 09:00:00|9143.09|9023.09|9146.92|9026.92|9146.92|9026.92|9143.09|9023.09|10
1654506010000|2022-06-06 09:00:10|9147.64|9027.64|9156.37|9036.37|9156.37|9036.37|9147.64|9027.64|10
1654506020000|2022-06-06 09:00:20|9156.31|9036.31|9156.42|9036.42|9158.03|9038.03|9156.31|9036.31|10
1654506030000|2022-06-06 09:00:30|9157.59|9037.59|9157.23|9037.23|9157.59|9037.59|9156.23|9036.23|10
1654506040000|2022-06-06 09:00:40|9157.2|9037.2|9154.82|9034.82|9157.5|9037.5|9154.82|9034.82|9
1654506050000|2022-06-06 09:00:50|9153.98|9033.98|9150.76|9030.76|9153.98|9033.98|9150.76|9030.76|10
1654506060000|2022-06-06 09:01:00|9150.7|9030.7|9149|9029|9150.7|9030.7|9148.97|9028.97|10
1654506070000|2022-06-06 09:01:10|9148.81|9028.81|9145.55|9025.55|9148.81|9028.81|9145.55|9025.55|10
1654506080000|2022-06-06 09:01:20|9145.28|9025.28|9144.63|9024.63|9145.73|9025.73|9144.19|9024.19|10
1654506090000|2022-06-06 09:01:30|9143.8|9023.8|9144.02|9024.02|9144.33|9024.33|9143.14|9023.14|10
1654506100000|2022-06-06 09:01:40|9142.8|9022.8|9142.48|9022.48|9142.8|9022.8|9142.2|9022.2|9
1654506110000|2022-06-06 09:01:50|9142.59|9022.59|9142.29|9022.29|9142.59|9022.59|9142.1|9022.1|10
1654506120000|2022-06-06 09:02:00|9142.17|9022.17|9142.17|9022.17|9142.38|9022.38|9141.98|9021.98|10
1654506130000|2022-06-06 09:02:10|9142.22|9022.22|9136.92|9016.92|9142.31|9022.31|9136.92|9016.92|9
1654506140000|2022-06-06 09:02:20|9136.43|9016.43|9134.13|9014.13|9136.43|9016.43|9134.13|9014.13|10
1654506150000|2022-06-06 09:02:30|9134.41|9014.41|9134.48|9014.48|9134.73|9014.73|9133.81|9013.81|10
1654506160000|2022-06-06 09:02:40|9133.61|9013.61|9133.37|9013.37|9134.25|9014.25|9133.37|9013.37|10
1654506170000|2022-06-06 09:02:50|9133.36|9013.36|9129.8|9009.8|9134.08|9014.08|9129.49|9009.49|10
1654506180000|2022-06-06 09:03:00|9129.91|9009.91|9129.74|9009.74|9130.06|9010.06|9128.77|9008.77|10
1654506190000|2022-06-06 09:03:10|9129.95|9009.95|9127.19|9007.19|9129.98|9009.98|9127.19|9007.19|10
1654506200000|2022-06-06 09:03:20|9127.13|9007.13|9125.89|9005.89|9127.13|9007.13|9125.89|9005.89|10
1654506210000|2022-06-06 09:03:30|9125.77|9005.77|9125.67|9005.67|9125.87|9005.87|9125.56|9005.56|10
1654506220000|2022-06-06 09:03:40|9125.64|9005.64|9125.53|9005.53|9125.82|9005.82|9125.18|9005.18|10
1654506230000|2022-06-06 09:03:50|9124.88|9004.88|9125.46|9005.46|9125.46|9005.46|9124.32|9004.32|10
1654506240000|2022-06-06 09:04:00|9125.59|9005.59|9126.61|9006.61|9126.7|9006.7|9125.21|9005.21|10
1654506250000|2022-06-06 09:04:10|9126.78|9006.78|9128.31|9008.31|9128.31|9008.31|9126.78|9006.78|10
1654506260000|2022-06-06 09:04:20|9128|9008|9127.42|9007.42|9128.22|9008.22|9127.42|9007.42|10
1654506270000|2022-06-06 09:04:30|9127.33|9007.33|9128.59|9008.59|9128.74|9008.74|9127.33|9007.33|9
1654506280000|2022-06-06 09:04:40|9128.53|9008.53|9128.08|9008.08|9128.53|9008.53|9128.08|9008.08|8
1654506290000|2022-06-06 09:04:50|9128.01|9008.01|9128.21|9008.21|9128.42|9008.42|9127.88|9007.88|10
1654506300000|2022-06-06 09:05:00|9128.5|9008.5|9129.39|9009.39|9129.41|9009.41|9128.44|9008.44|10
1654506310000|2022-06-06 09:05:10|9129.37|9009.37|9130.2|9010.2|9130.2|9010.2|9129.35|9009.35|9
1654506320000|2022-06-06 09:05:20|9130.31|9010.31|9130.17|9010.17|9130.59|9010.59|9129.99|9009.99|10
1654506330000|2022-06-06 09:05:30|9129.79|9009.79|9128.31|9008.31|9129.81|9009.81|9128.31|9008.31|10
1654506340000|2022-06-06 09:05:40|9128.24|9008.24|9128.02|9008.02|9128.29|9008.29|9127.62|9007.62|8
1654506350000|2022-06-06 09:05:50|9127.75|9007.75|9127.23|9007.23|9127.87|9007.87|9127.21|9007.21|8
1654506360000|2022-06-06 09:06:00|9127.2|9007.2|9126.01|9006.01|9127.2|9007.2|9125.94|9005.94|7
1654506370000|2022-06-06 09:06:10|9126.28|9006.28|9126.72|9006.72|9126.79|9006.79|9126.28|9006.28|9
1654506380000|2022-06-06 09:06:20|9126.81|9006.81|9126.56|9006.56|9126.81|9006.81|9126.49|9006.49|9
1654506390000|2022-06-06 09:06:30|9126.53|9006.53|9126.64|9006.64|9126.67|9006.67|9125.83|9005.83|9
1654506400000|2022-06-06 09:06:40|9126.86|9006.86|9125.83|9005.83|9126.88|9006.88|9125.83|9005.83|10
1654506410000|2022-06-06 09:06:50|9125.61|9005.61|9125.19|9005.19|9125.61|9005.61|9125.19|9005.19|7
1654506420000|2022-06-06 09:07:00|9125.35|9005.35|9126.09|9006.09|9126.09|9006.09|9125.35|9005.35|10
1654506430000|2022-06-06 09:07:10|9126.12|9006.12|9126.93|9006.93|9127.07|9007.07|9126.12|9006.12|8
1654506440000|2022-06-06 09:07:20|9127.01|9007.01|9129.44|9009.44|9129.44|9009.44|9127.01|9007.01|10
1654506450000|2022-06-06 09:07:30|9129.9|9009.9|9130.62|9010.62|9130.78|9010.78|9129.9|9009.9|10
1654506460000|2022-06-06 09:07:40|9131.09|9011.09|9130.33|9010.33|9131.09|9011.09|9130.2|9010.2|9
1654506470000|2022-06-06 09:07:50|9130.28|9010.28|9130.4|9010.4|9130.46|9010.46|9130.28|9010.28|8
1654506480000|2022-06-06 09:08:00|9130.27|9010.27|9129.49|9009.49|9130.27|9010.27|9129.49|9009.49|9
1654506490000|2022-06-06 09:08:10|9129.5|9009.5|9131.16|9011.16|9131.22|9011.22|9129.5|9009.5|8
1654506500000|2022-06-06 09:08:20|9131.14|9011.14|9132.45|9012.45|9132.45|9012.45|9130.99|9010.99|10
1654506510000|2022-06-06 09:08:30|9132.89|9012.89|9134.23|9014.23|9134.23|9014.23|9132.89|9012.89|10
1654506520000|2022-06-06 09:08:40|9134.35|9014.35|9135.74|9015.74|9135.74|9015.74|9134.19|9014.19|8
1654506530000|2022-06-06 09:08:50|9135.97|9015.97|9135.88|9015.88|9135.97|9015.97|9135.62|9015.62|7
1654506540000|2022-06-06 09:09:00|9135.81|9015.81|9135.45|9015.45|9136.32|9016.32|9135.21|9015.21|9
1654506550000|2022-06-06 09:09:10|9135.51|9015.51|9134.27|9014.27|9135.51|9015.51|9134.27|9014.27|10
1654506560000|2022-06-06 09:09:20|9134.24|9014.24|9134.61|9014.61|9134.61|9014.61|9134.03|9014.03|9
1654506570000|2022-06-06 09:09:30|9134.66|9014.66|9134.22|9014.22|9134.79|9014.79|9134.22|9014.22|10
1654506580000|2022-06-06 09:09:40|9133.92|9013.92|9132.78|9012.78|9133.92|9013.92|9132.56|9012.56|9
1654506590000|2022-06-06 09:09:50|9132.73|9012.73|9132.3|9012.3|9132.87|9012.87|9132.21|9012.21|7
1654506600000|2022-06-06 09:10:00|9132.58|9012.58|9132.88|9012.88|9132.88|9012.88|9132.45|9012.45|10
1654506610000|2022-06-06 09:10:10|9132.8|9012.8|9133.88|9013.88|9134.02|9014.02|9132.8|9012.8|10
1654506620000|2022-06-06 09:10:20|9133.49|9013.49|9133.03|9013.03|9133.49|9013.49|9133.02|9013.02|10
1654506630000|2022-06-06 09:10:30|9132.84|9012.84|9131.04|9011.04|9132.86|9012.86|9130.98|9010.98|10
1654506640000|2022-06-06 09:10:40|9130.92|9010.92|9131.03|9011.03|9131.27|9011.27|9130.78|9010.78|9
1654506650000|2022-06-06 09:10:50|9131.09|9011.09|9131.42|9011.42|9131.47|9011.47|9131.04|9011.04|9
1654506660000|2022-06-06 09:11:00|9131.32|9011.32|9131.4|9011.4|9131.45|9011.45|9131.22|9011.22|9
1654506670000|2022-06-06 09:11:10|9130.96|9010.96|9129.79|9009.79|9130.96|9010.96|9129.79|9009.79|9
1654506680000|2022-06-06 09:11:20|9129.83|9009.83|9130.03|9010.03|9130.53|9010.53|9129.76|9009.76|9
1654506690000|2022-06-06 09:11:30|9130.2|9010.2|9130.6|9010.6|9130.6|9010.6|9130.11|9010.11|10
1654506700000|2022-06-06 09:11:40|9130.63|9010.63|9130.87|9010.87|9130.91|9010.91|9130.43|9010.43|9
1654506710000|2022-06-06 09:11:50|9130.61|9010.61|9130.39|9010.39|9130.73|9010.73|9130.39|9010.39|9
1654506720000|2022-06-06 09:12:00|9130.52|9010.52|9130.42|9010.42|9130.7|9010.7|9130.42|9010.42|9
1654506730000|2022-06-06 09:12:10|9130.37|9010.37|9130.78|9010.78|9130.78|9010.78|9130.32|9010.32|9
1654506740000|2022-06-06 09:12:20|9130.93|9010.93|9131.03|9011.03|9131.07|9011.07|9130.93|9010.93|9
1654506750000|2022-06-06 09:12:30|9131.12|9011.12|9131.33|9011.33|9131.33|9011.33|9131.1|9011.1|10
1654506760000|2022-06-06 09:12:40|9131.42|9011.42|9133.54|9013.54|9133.54|9013.54|9131.42|9011.42|10
1654506770000|2022-06-06 09:12:50|9133.64|9013.64|9134.67|9014.67|9134.78|9014.78|9133.64|9013.64|10
1654506780000|2022-06-06 09:13:00|9134.57|9014.57|9134.77|9014.77|9135.33|9015.33|9134.57|9014.57|10
1654506790000|2022-06-06 09:13:10|9134.93|9014.93|9134.78|9014.78|9135.19|9015.19|9134.78|9014.78|10
1654506800000|2022-06-06 09:13:20|9134.77|9014.77|9134.55|9014.55|9134.77|9014.77|9134.25|9014.25|10
1654506810000|2022-06-06 09:13:30|9134.6|9014.6|9134.45|9014.45|9134.76|9014.76|9134.39|9014.39|9
1654506820000|2022-06-06 09:13:40|9134.48|9014.48|9134.2|9014.2|9134.48|9014.48|9134.2|9014.2|10
1654506830000|2022-06-06 09:13:50|9134.21|9014.21|9134.26|9014.26|9134.32|9014.32|9134.01|9014.01|9
1654506840000|2022-06-06 09:14:00|9134.25|9014.25|9134.68|9014.68|9134.68|9014.68|9134.25|9014.25|10
1654506850000|2022-06-06 09:14:10|9134.83|9014.83|9135|9015|9135.15|9015.15|9134.73|9014.73|10
1654506860000|2022-06-06 09:14:20|9134.93|9014.93|9135.11|9015.11|9135.11|9015.11|9134.79|9014.79|8
1654506870000|2022-06-06 09:14:30|9135.19|9015.19|9134.92|9014.92|9135.31|9015.31|9134.84|9014.84|9
1654506880000|2022-06-06 09:14:40|9134.89|9014.89|9134.94|9014.94|9135.08|9015.08|9134.85|9014.85|9
1654506890000|2022-06-06 09:14:50|9135.03|9015.03|9135.09|9015.09|9135.15|9015.15|9134.87|9014.87|10
1654506900000|2022-06-06 09:15:00|9135.11|9015.11|9135.74|9015.74|9135.74|9015.74|9135.11|9015.11|9
1654506910000|2022-06-06 09:15:10|9136.29|9016.29|9136.8|9016.8|9136.9|9016.9|9136.29|9016.29|8
1654506920000|2022-06-06 09:15:20|9136.97|9016.97|9137.8|9017.8|9137.8|9017.8|9136.81|9016.81|9
1654506930000|2022-06-06 09:15:30|9137.84|9017.84|9138.54|9018.54|9138.85|9018.85|9137.84|9017.84|9
1654506940000|2022-06-06 09:15:40|9138.49|9018.49|9138.16|9018.16|9138.49|9018.49|9137.81|9017.81|10
1654506950000|2022-06-06 09:15:50|9138.12|9018.12|9137.72|9017.72|9138.38|9018.38|9137.7|9017.7|9
1654506960000|2022-06-06 09:16:00|9137.8|9017.8|9137.78|9017.78|9137.92|9017.92|9137.63|9017.63|10
1654506970000|2022-06-06 09:16:10|9137.94|9017.94|9137.73|9017.73|9138.13|9018.13|9137.18|9017.18|9
1654506980000|2022-06-06 09:16:20|9137.64|9017.64|9138.65|9018.65|9138.73|9018.73|9137.64|9017.64|10
1654506990000|2022-06-06 09:16:30|9138.24|9018.24|9137.8|9017.8|9138.24|9018.24|9137.8|9017.8|10
1654507000000|2022-06-06 09:16:40|9137.48|9017.48|9136.02|9016.02|9137.48|9017.48|9136.02|9016.02|8
1654507010000|2022-06-06 09:16:50|9135.93|9015.93|9135.45|9015.45|9135.93|9015.93|9135.45|9015.45|7
1654507020000|2022-06-06 09:17:00|9135.44|9015.44|9132.8|9012.8|9135.44|9015.44|9132.8|9012.8|10
1654507030000|2022-06-06 09:17:10|9132.49|9012.49|9132.64|9012.64|9132.64|9012.64|9132.08|9012.08|9
1654507040000|2022-06-06 09:17:20|9132.65|9012.65|9131.35|9011.35|9132.65|9012.65|9131.35|9011.35|10
1654507050000|2022-06-06 09:17:30|9131.01|9011.01|9130.59|9010.59|9131.18|9011.18|9130.12|9010.12|10
1654507060000|2022-06-06 09:17:40|9130.57|9010.57|9131.39|9011.39|9131.39|9011.39|9130.57|9010.57|9
1654507070000|2022-06-06 09:17:50|9131.48|9011.48|9131.53|9011.53|9131.59|9011.59|9131.32|9011.32|9
1654507080000|2022-06-06 09:18:00|9131.66|9011.66|9131.89|9011.89|9131.89|9011.89|9131.33|9011.33|9
1654507090000|2022-06-06 09:18:10|9131.93|9011.93|9133.52|9013.52|9133.59|9013.59|9131.93|9011.93|10
1654507100000|2022-06-06 09:18:20|9133.58|9013.58|9134.91|9014.91|9134.92|9014.92|9133.58|9013.58|9
1654507110000|2022-06-06 09:18:30|9134.94|9014.94|9136.3|9016.3|9136.3|9016.3|9134.94|9014.94|10
1654507120000|2022-06-06 09:18:40|9136.44|9016.44|9136.79|9016.79|9136.79|9016.79|9136.44|9016.44|9
1654507130000|2022-06-06 09:18:50|9136.49|9016.49|9136.73|9016.73|9136.73|9016.73|9136.31|9016.31|9
1654507140000|2022-06-06 09:19:00|9136.71|9016.71|9136.38|9016.38|9136.72|9016.72|9136.38|9016.38|10
1654507150000|2022-06-06 09:19:10|9136.42|9016.42|9135.92|9015.92|9136.54|9016.54|9135.64|9015.64|10
1654507160000|2022-06-06 09:19:20|9135.93|9015.93|9135.58|9015.58|9135.99|9015.99|9135.58|9015.58|9
1654507170000|2022-06-06 09:19:30|9135.51|9015.51|9135.3|9015.3|9135.54|9015.54|9135.3|9015.3|10
1654507180000|2022-06-06 09:19:40|9134.96|9014.96|9135.56|9015.56|9135.56|9015.56|9134.86|9014.86|9
1654507190000|2022-06-06 09:19:50|9135.41|9015.41|9134.19|9014.19|9135.52|9015.52|9134.19|9014.19|10
1654507200000|2022-06-06 09:20:00|9133.52|9013.52|9133.65|9013.65|9134.15|9014.15|9133.02|9013.02|8
1654507210000|2022-06-06 09:20:10|9134.22|9014.22|9135.64|9015.64|9135.64|9015.64|9134.22|9014.22|10
1654507220000|2022-06-06 09:20:20|9135.53|9015.53|9136.33|9016.33|9136.33|9016.33|9135.31|9015.31|9
1654507230000|2022-06-06 09:20:30|9136.29|9016.29|9136.77|9016.77|9136.77|9016.77|9136.29|9016.29|10
1654507240000|2022-06-06 09:20:40|9136.8|9016.8|9137.03|9017.03|9137.1|9017.1|9136.8|9016.8|8
1654507250000|2022-06-06 09:20:50|9137.07|9017.07|9137.08|9017.08|9137.3|9017.3|9137.07|9017.07|10
1654507260000|2022-06-06 09:21:00|9137.19|9017.19|9138.02|9018.02|9138.02|9018.02|9137.19|9017.19|10
1654507270000|2022-06-06 09:21:10|9138|9018|9140.43|9020.43|9140.43|9020.43|9138|9018|9
1654507280000|2022-06-06 09:21:20|9140.46|9020.46|9140.3|9020.3|9140.57|9020.57|9140.3|9020.3|10
1654507290000|2022-06-06 09:21:30|9140.34|9020.34|9140.54|9020.54|9140.58|9020.58|9140.34|9020.34|10
1654507300000|2022-06-06 09:21:40|9140.59|9020.59|9141.42|9021.42|9141.42|9021.42|9140.59|9020.59|10
1654507310000|2022-06-06 09:21:50|9141.41|9021.41|9141.94|9021.94|9141.94|9021.94|9141.41|9021.41|9
1654507320000|2022-06-06 09:22:00|9141.99|9021.99|9144.13|9024.13|9144.13|9024.13|9141.99|9021.99|10
1654507330000|2022-06-06 09:22:10|9144.55|9024.55|9145.44|9025.44|9145.44|9025.44|9144.54|9024.54|10
1654507340000|2022-06-06 09:22:20|9145.87|9025.87|9146.59|9026.59|9146.59|9026.59|9145.87|9025.87|10
1654507350000|2022-06-06 09:22:30|9146.69|9026.69|9148.64|9028.64|9148.64|9028.64|9146.69|9026.69|10
1654507360000|2022-06-06 09:22:40|9148.39|9028.39|9148.19|9028.19|9148.39|9028.39|9148|9028|8
1654507370000|2022-06-06 09:22:50|9147.86|9027.86|9148.84|9028.84|9148.84|9028.84|9147.86|9027.86|9
1654507380000|2022-06-06 09:23:00|9149.22|9029.22|9150.31|9030.31|9150.34|9030.34|9149.22|9029.22|9
1654507390000|2022-06-06 09:23:10|9149.63|9029.63|9149.48|9029.48|9149.73|9029.73|9149.46|9029.46|8
1654507400000|2022-06-06 09:23:20|9149.79|9029.79|9151.86|9031.86|9151.89|9031.89|9149.7|9029.7|10
1654507410000|2022-06-06 09:23:30|9151.95|9031.95|9154.55|9034.55|9154.55|9034.55|9151.95|9031.95|10
1654507420000|2022-06-06 09:23:40|9155.38|9035.38|9156.25|9036.25|9156.49|9036.49|9155.38|9035.38|10
1654507430000|2022-06-06 09:23:50|9156.17|9036.17|9156.72|9036.72|9157.11|9037.11|9156.17|9036.17|10
1654507440000|2022-06-06 09:24:00|9156.55|9036.55|9156.16|9036.16|9156.55|9036.55|9155.93|9035.93|9
1654507450000|2022-06-06 09:24:10|9155.95|9035.95|9154.55|9034.55|9155.99|9035.99|9154.55|9034.55|9
1654507460000|2022-06-06 09:24:20|9153.87|9033.87|9154.49|9034.49|9154.49|9034.49|9153.33|9033.33|10
1654507470000|2022-06-06 09:24:30|9153.79|9033.79|9153.32|9033.32|9153.79|9033.79|9153.25|9033.25|10
1654507480000|2022-06-06 09:24:40|9152.83|9032.83|9151.96|9031.96|9153.4|9033.4|9151.96|9031.96|10
1654507490000|2022-06-06 09:24:50|9152.39|9032.39|9151.37|9031.37|9152.75|9032.75|9151.37|9031.37|10
1654507500000|2022-06-06 09:25:00|9150.31|9030.31|9149.15|9029.15|9150.31|9030.31|9149.15|9029.15|10
1654507510000|2022-06-06 09:25:10|9149.24|9029.24|9147.84|9027.84|9149.31|9029.31|9147.84|9027.84|10
1654507520000|2022-06-06 09:25:20|9148.24|9028.24|9146.45|9026.45|9148.24|9028.24|9146.45|9026.45|10
1654507530000|2022-06-06 09:25:30|9146.5|9026.5|9144.88|9024.88|9146.5|9026.5|9144.83|9024.83|10
1654507540000|2022-06-06 09:25:40|9144.99|9024.99|9144.66|9024.66|9145.6|9025.6|9144.66|9024.66|10
1654507550000|2022-06-06 09:25:50|9144.56|9024.56|9143.56|9023.56|9144.56|9024.56|9143.33|9023.33|10
1654507560000|2022-06-06 09:26:00|9143.41|9023.41|9142.74|9022.74|9143.41|9023.41|9142.74|9022.74|10
1654507570000|2022-06-06 09:26:10|9142.67|9022.67|9142.18|9022.18|9142.75|9022.75|9142.18|9022.18|10
1654507580000|2022-06-06 09:26:20|9142.51|9022.51|9140.82|9020.82|9142.51|9022.51|9140.82|9020.82|10
1654507590000|2022-06-06 09:26:30|9140.64|9020.64|9139.88|9019.88|9140.64|9020.64|9139.88|9019.88|10
1654507600000|2022-06-06 09:26:40|9139.96|9019.96|9138.05|9018.05|9139.96|9019.96|9137.85|9017.85|10
1654507610000|2022-06-06 09:26:50|9137.76|9017.76|9136.91|9016.91|9137.76|9017.76|9136.91|9016.91|9
1654507620000|2022-06-06 09:27:00|9136.57|9016.57|9134.88|9014.88|9136.57|9016.57|9134.88|9014.88|10
1654507630000|2022-06-06 09:27:10|9134.95|9014.95|9135.1|9015.1|9135.17|9015.17|9134.89|9014.89|10
1654507640000|2022-06-06 09:27:20|9135.07|9015.07|9134.32|9014.32|9135.15|9015.15|9134.32|9014.32|9
1654507650000|2022-06-06 09:27:30|9134.47|9014.47|9134.16|9014.16|9134.47|9014.47|9134.11|9014.11|9
1654507660000|2022-06-06 09:27:40|9134.26|9014.26|9133.67|9013.67|9134.26|9014.26|9133.59|9013.59|10
1654507670000|2022-06-06 09:27:50|9133.63|9013.63|9132.74|9012.74|9133.63|9013.63|9132.74|9012.74|8
1654507680000|2022-06-06 09:28:00|9133.03|9013.03|9133.94|9013.94|9134.03|9014.03|9133.03|9013.03|10
1654507690000|2022-06-06 09:28:10|9133.96|9013.96|9134.86|9014.86|9134.89|9014.89|9133.96|9013.96|10
1654507700000|2022-06-06 09:28:20|9134.77|9014.77|9134.81|9014.81|9134.81|9014.81|9134.36|9014.36|9
1654507710000|2022-06-06 09:28:30|9135.08|9015.08|9136.42|9016.42|9136.42|9016.42|9135.08|9015.08|10
1654507720000|2022-06-06 09:28:40|9136.27|9016.27|9135.83|9015.83|9136.64|9016.64|9135.67|9015.67|10
1654507730000|2022-06-06 09:28:50|9135.89|9015.89|9135.77|9015.77|9135.89|9015.89|9135.51|9015.51|8
1654507740000|2022-06-06 09:29:00|9135.97|9015.97|9137.6|9017.6|9137.6|9017.6|9135.9|9015.9|10
1654507750000|2022-06-06 09:29:10|9137.57|9017.57|9139.36|9019.36|9139.36|9019.36|9137.57|9017.57|9
1654507760000|2022-06-06 09:29:20|9139.57|9019.57|9140.14|9020.14|9140.26|9020.26|9139.57|9019.57|9
1654507770000|2022-06-06 09:29:30|9140.15|9020.15|9139.78|9019.78|9140.31|9020.31|9139.78|9019.78|7
1654507780000|2022-06-06 09:29:40|9139.7|9019.7|9138.89|9018.89|9139.81|9019.81|9138.89|9018.89|10
1654507790000|2022-06-06 09:29:50|9138.86|9018.86|9135.15|9015.15|9138.86|9018.86|9135.14|9015.14|10
1654507800000|2022-06-06 09:30:00|9135.22|9015.22|9135.97|9015.97|9136.07|9016.07|9135.17|9015.17|10
1654507810000|2022-06-06 09:30:10|9135.91|9015.91|9136.12|9016.12|9136.12|9016.12|9135.27|9015.27|10
1654507820000|2022-06-06 09:30:20|9136.5|9016.5|9136.17|9016.17|9136.55|9016.55|9136.04|9016.04|9
1654507830000|2022-06-06 09:30:30|9136.31|9016.31|9136.34|9016.34|9136.48|9016.48|9136.28|9016.28|8
1654507840000|2022-06-06 09:30:40|9135.85|9015.85|9136.37|9016.37|9136.51|9016.51|9135.77|9015.77|10
1654507850000|2022-06-06 09:30:50|9136.41|9016.41|9136.91|9016.91|9136.91|9016.91|9136.41|9016.41|9
1654507860000|2022-06-06 09:31:00|9136.97|9016.97|9137.88|9017.88|9137.88|9017.88|9136.89|9016.89|10
1654507870000|2022-06-06 09:31:10|9138.19|9018.19|9139.48|9019.48|9139.48|9019.48|9138.19|9018.19|10
1654507880000|2022-06-06 09:31:20|9139.55|9019.55|9140.64|9020.64|9140.64|9020.64|9139.2|9019.2|10
1654507890000|2022-06-06 09:31:30|9140.71|9020.71|9141.82|9021.82|9141.82|9021.82|9140.57|9020.57|7
1654507900000|2022-06-06 09:31:40|9142.04|9022.04|9144.11|9024.11|9144.11|9024.11|9142.04|9022.04|10
1654507910000|2022-06-06 09:31:50|9144.12|9024.12|9144.52|9024.52|9144.52|9024.52|9143.97|9023.97|10
1654507920000|2022-06-06 09:32:00|9144.58|9024.58|9144.7|9024.7|9144.73|9024.73|9144.46|9024.46|10
1654507930000|2022-06-06 09:32:10|9144.8|9024.8|9143.81|9023.81|9144.8|9024.8|9143.81|9023.81|10
1654507940000|2022-06-06 09:32:20|9143.77|9023.77|9143.88|9023.88|9143.97|9023.97|9143.65|9023.65|10
1654507950000|2022-06-06 09:32:30|9143.35|9023.35|9142.12|9022.12|9143.88|9023.88|9142|9022|10
1654507960000|2022-06-06 09:32:40|9142.07|9022.07|9140|9020|9142.07|9022.07|9140|9020|10
1654507970000|2022-06-06 09:32:50|9140.04|9020.04|9139.2|9019.2|9140.04|9020.04|9138.81|9018.81|10
1654507980000|2022-06-06 09:33:00|9139.09|9019.09|9137.11|9017.11|9139.09|9019.09|9136.85|9016.85|10
1654507990000|2022-06-06 09:33:10|9137.02|9017.02|9136.96|9016.96|9137.96|9017.96|9136.96|9016.96|10
1654508000000|2022-06-06 09:33:20|9136.71|9016.71|9135.93|9015.93|9136.71|9016.71|9135.64|9015.64|10
1654508010000|2022-06-06 09:33:30|9135.68|9015.68|9135.82|9015.82|9135.88|9015.88|9135.61|9015.61|9
1654508020000|2022-06-06 09:33:40|9135.75|9015.75|9134.89|9014.89|9135.75|9015.75|9134.89|9014.89|10
1654508030000|2022-06-06 09:33:50|9134.92|9014.92|9135.18|9015.18|9135.18|9015.18|9134.67|9014.67|9
1654508040000|2022-06-06 09:34:00|9135.27|9015.27|9137.31|9017.31|9137.31|9017.31|9135.27|9015.27|10
1654508050000|2022-06-06 09:34:10|9137.32|9017.32|9138.75|9018.75|9138.75|9018.75|9137.28|9017.28|10
1654508060000|2022-06-06 09:34:20|9138.78|9018.78|9139.86|9019.86|9139.89|9019.89|9138.76|9018.76|9
1654508070000|2022-06-06 09:34:30|9139.98|9019.98|9138.99|9018.99|9139.99|9019.99|9138.65|9018.65|7
1654508080000|2022-06-06 09:34:40|9139.01|9019.01|9139.5|9019.5|9139.76|9019.76|9139.01|9019.01|10
1654508090000|2022-06-06 09:34:50|9139.47|9019.47|9140.12|9020.12|9140.12|9020.12|9139.37|9019.37|7
1654508100000|2022-06-06 09:35:00|9140.15|9020.15|9139.99|9019.99|9140.64|9020.64|9139.86|9019.86|9
1654508110000|2022-06-06 09:35:10|9140.04|9020.04|9140.25|9020.25|9140.31|9020.31|9139.76|9019.76|10
1654508120000|2022-06-06 09:35:20|9140.48|9020.48|9140.26|9020.26|9140.48|9020.48|9140.24|9020.24|9
1654508130000|2022-06-06 09:35:30|9140.12|9020.12|9139.99|9019.99|9140.25|9020.25|9139.99|9019.99|8
1654508140000|2022-06-06 09:35:40|9139.87|9019.87|9139.17|9019.17|9139.87|9019.87|9138.93|9018.93|10
1654508150000|2022-06-06 09:35:50|9139.32|9019.32|9138.66|9018.66|9139.32|9019.32|9138.56|9018.56|9
1654508160000|2022-06-06 09:36:00|9138.56|9018.56|9137.77|9017.77|9138.71|9018.71|9137.77|9017.77|10
1654508170000|2022-06-06 09:36:10|9137.7|9017.7|9137.95|9017.95|9137.95|9017.95|9137.58|9017.58|9
1654508180000|2022-06-06 09:36:20|9138.03|9018.03|9137.93|9017.93|9138.19|9018.19|9137.8|9017.8|10
1654508190000|2022-06-06 09:36:30|9137.83|9017.83|9137.98|9017.98|9137.98|9017.98|9137.6|9017.6|10
1654508200000|2022-06-06 09:36:40|9138.01|9018.01|9138.51|9018.51|9138.51|9018.51|9138.01|9018.01|10
1654508210000|2022-06-06 09:36:50|9138.6|9018.6|9138.72|9018.72|9138.75|9018.75|9138.59|9018.59|7
1654508220000|2022-06-06 09:37:00|9138.73|9018.73|9138.04|9018.04|9138.84|9018.84|9138.04|9018.04|9
1654508230000|2022-06-06 09:37:10|9138.03|9018.03|9137.76|9017.76|9138.03|9018.03|9137.67|9017.67|7
1654508240000|2022-06-06 09:37:20|9137.77|9017.77|9138.19|9018.19|9138.19|9018.19|9137.67|9017.67|10
1654508250000|2022-06-06 09:37:30|9138.17|9018.17|9136.59|9016.59|9138.31|9018.31|9136.58|9016.58|10
1654508260000|2022-06-06 09:37:40|9136.71|9016.71|9136.76|9016.76|9136.78|9016.78|9136.16|9016.16|10
1654508270000|2022-06-06 09:37:50|9136.72|9016.72|9136.46|9016.46|9136.93|9016.93|9136.46|9016.46|8
1654508280000|2022-06-06 09:38:00|9136.45|9016.45|9136.51|9016.51|9136.63|9016.63|9136.45|9016.45|9
1654508290000|2022-06-06 09:38:10|9136.45|9016.45|9137.04|9017.04|9137.04|9017.04|9136.45|9016.45|9
1654508300000|2022-06-06 09:38:20|9137.08|9017.08|9137.11|9017.11|9137.32|9017.32|9136.71|9016.71|10
1654508310000|2022-06-06 09:38:30|9136.97|9016.97|9137.21|9017.21|9137.49|9017.49|9136.97|9016.97|10
1654508320000|2022-06-06 09:38:40|9137.42|9017.42|9137.86|9017.86|9137.86|9017.86|9137.36|9017.36|8
1654508330000|2022-06-06 09:38:50|9138.01|9018.01|9137.95|9017.95|9138.19|9018.19|9137.93|9017.93|9
1654508340000|2022-06-06 09:39:00|9138.26|9018.26|9137.76|9017.76|9138.26|9018.26|9137.16|9017.16|10
1654508350000|2022-06-06 09:39:10|9137.53|9017.53|9136.14|9016.14|9137.53|9017.53|9136.05|9016.05|10
1654508360000|2022-06-06 09:39:20|9135.32|9015.32|9134.91|9014.91|9135.58|9015.58|9134.91|9014.91|10
1654508370000|2022-06-06 09:39:30|9134.64|9014.64|9133.69|9013.69|9134.7|9014.7|9133.69|9013.69|10
1654508380000|2022-06-06 09:39:40|9133.88|9013.88|9133.2|9013.2|9133.88|9013.88|9133.2|9013.2|9
1654508390000|2022-06-06 09:39:50|9133.31|9013.31|9133.41|9013.41|9133.48|9013.48|9133.26|9013.26|9
1654508400000|2022-06-06 09:40:00|9133.34|9013.34|9131.83|9011.83|9133.34|9013.34|9131.79|9011.79|10
1654508410000|2022-06-06 09:40:10|9132.41|9012.41|9132.28|9012.28|9132.55|9012.55|9132.07|9012.07|10
1654508420000|2022-06-06 09:40:20|9132.51|9012.51|9134.28|9014.28|9134.28|9014.28|9132.51|9012.51|8
1654508430000|2022-06-06 09:40:30|9134.29|9014.29|9136.13|9016.13|9136.13|9016.13|9134.29|9014.29|10
1654508440000|2022-06-06 09:40:40|9135.8|9015.8|9136.6|9016.6|9136.62|9016.62|9135.76|9015.76|10
1654508450000|2022-06-06 09:40:50|9136.83|9016.83|9137.46|9017.46|9137.59|9017.59|9136.83|9016.83|8
1654508460000|2022-06-06 09:41:00|9137.51|9017.51|9137.92|9017.92|9137.97|9017.97|9136.79|9016.79|10
1654508470000|2022-06-06 09:41:10|9137.87|9017.87|9137.14|9017.14|9137.87|9017.87|9137.04|9017.04|8
1654508480000|2022-06-06 09:41:20|9137.12|9017.12|9138.05|9018.05|9138.05|9018.05|9137.12|9017.12|10
1654508490000|2022-06-06 09:41:30|9138.14|9018.14|9139.32|9019.32|9139.32|9019.32|9138.14|9018.14|10
1654508500000|2022-06-06 09:41:40|9139.6|9019.6|9139.71|9019.71|9139.94|9019.94|9139.56|9019.56|9
1654508510000|2022-06-06 09:41:50|9139.69|9019.69|9140.02|9020.02|9140.06|9020.06|9139.66|9019.66|8
1654508520000|2022-06-06 09:42:00|9140.03|9020.03|9140.17|9020.17|9140.17|9020.17|9139.95|9019.95|6
1654508530000|2022-06-06 09:42:10|9140.28|9020.28|9139.14|9019.14|9140.33|9020.33|9139.06|9019.06|9
1654508540000|2022-06-06 09:42:20|9139.24|9019.24|9138.39|9018.39|9139.24|9019.24|9138.39|9018.39|7
1654508550000|2022-06-06 09:42:30|9138.34|9018.34|9138.31|9018.31|9138.34|9018.34|9138.13|9018.13|7
1654508560000|2022-06-06 09:42:40|9138.53|9018.53|9138.52|9018.52|9138.62|9018.62|9138.39|9018.39|7
1654508570000|2022-06-06 09:42:50|9138.76|9018.76|9140.03|9020.03|9140.05|9020.05|9138.76|9018.76|10
1654508580000|2022-06-06 09:43:00|9139.93|9019.93|9139.54|9019.54|9139.93|9019.93|9139.19|9019.19|9
1654508590000|2022-06-06 09:43:10|9139.6|9019.6|9141.03|9021.03|9141.03|9021.03|9139.56|9019.56|10
1654508600000|2022-06-06 09:43:20|9141.11|9021.11|9142.3|9022.3|9142.41|9022.41|9141.11|9021.11|9
1654508610000|2022-06-06 09:43:30|9142.02|9022.02|9141.87|9021.87|9142.21|9022.21|9141.87|9021.87|8
1654508620000|2022-06-06 09:43:40|9142.04|9022.04|9143.15|9023.15|9143.23|9023.23|9142.04|9022.04|9
1654508630000|2022-06-06 09:43:50|9143.18|9023.18|9143.62|9023.62|9143.62|9023.62|9143.12|9023.12|10
1654508640000|2022-06-06 09:44:00|9143.34|9023.34|9143.51|9023.51|9143.76|9023.76|9143.24|9023.24|9
1654508650000|2022-06-06 09:44:10|9143.5|9023.5|9142.03|9022.03|9143.5|9023.5|9142.01|9022.01|9
1654508660000|2022-06-06 09:44:20|9142.02|9022.02|9141.97|9021.97|9142.18|9022.18|9141.69|9021.69|10
1654508670000|2022-06-06 09:44:30|9141.99|9021.99|9141.03|9021.03|9141.99|9021.99|9141.03|9021.03|10
1654508680000|2022-06-06 09:44:40|9140.79|9020.79|9140.6|9020.6|9140.8|9020.8|9140.6|9020.6|10
1654508690000|2022-06-06 09:44:50|9140.65|9020.65|9140.67|9020.67|9140.8|9020.8|9140.65|9020.65|8
1654508700000|2022-06-06 09:45:00|9140.87|9020.87|9140.44|9020.44|9141.02|9021.02|9139.91|9019.91|8
1654508710000|2022-06-06 09:45:10|9140.5|9020.5|9141.45|9021.45|9141.45|9021.45|9140.5|9020.5|9
1654508720000|2022-06-06 09:45:20|9141.54|9021.54|9143.43|9023.43|9143.43|9023.43|9141.54|9021.54|10
1654508730000|2022-06-06 09:45:30|9143.76|9023.76|9145.97|9025.97|9145.97|9025.97|9143.76|9023.76|10
1654508740000|2022-06-06 09:45:40|9145.94|9025.94|9145.68|9025.68|9146.11|9026.11|9145.43|9025.43|9
1654508750000|2022-06-06 09:45:50|9145.98|9025.98|9145.79|9025.79|9145.98|9025.98|9145.62|9025.62|10
1654508760000|2022-06-06 09:46:00|9145.84|9025.84|9145.06|9025.06|9145.87|9025.87|9145.06|9025.06|9
1654508770000|2022-06-06 09:46:10|9144.91|9024.91|9144.49|9024.49|9145.13|9025.13|9144.35|9024.35|10
1654508780000|2022-06-06 09:46:20|9144.32|9024.32|9144.34|9024.34|9144.47|9024.47|9144.26|9024.26|8
1654508790000|2022-06-06 09:46:30|9144.44|9024.44|9144.34|9024.34|9144.63|9024.63|9144.13|9024.13|10
1654508800000|2022-06-06 09:46:40|9144.21|9024.21|9144.44|9024.44|9144.52|9024.52|9144.21|9024.21|9
1654508810000|2022-06-06 09:46:50|9144.42|9024.42|9143.94|9023.94|9144.65|9024.65|9143.77|9023.77|10
1654508820000|2022-06-06 09:47:00|9143.88|9023.88|9143.41|9023.41|9143.88|9023.88|9143.39|9023.39|10
1654508830000|2022-06-06 09:47:10|9143.28|9023.28|9143.69|9023.69|9143.8|9023.8|9143.26|9023.26|6
1654508840000|2022-06-06 09:47:20|9143.78|9023.78|9143.88|9023.88|9143.99|9023.99|9143.78|9023.78|7
1654508850000|2022-06-06 09:47:30|9143.86|9023.86|9143.8|9023.8|9143.86|9023.86|9143.7|9023.7|8
1654508860000|2022-06-06 09:47:40|9143.36|9023.36|9143.42|9023.42|9143.54|9023.54|9143.32|9023.32|9
1654508870000|2022-06-06 09:47:50|9143.45|9023.45|9142.92|9022.92|9143.53|9023.53|9142.92|9022.92|10
1654508880000|2022-06-06 09:48:00|9142.84|9022.84|9141.41|9021.41|9142.84|9022.84|9141.38|9021.38|9
1654508890000|2022-06-06 09:48:10|9141.61|9021.61|9142.54|9022.54|9142.55|9022.55|9141.61|9021.61|10
1654508900000|2022-06-06 09:48:20|9142.58|9022.58|9143.16|9023.16|9143.16|9023.16|9142.53|9022.53|10
1654508910000|2022-06-06 09:48:30|9143.17|9023.17|9142.75|9022.75|9143.26|9023.26|9142.69|9022.69|10
1654508920000|2022-06-06 09:48:40|9142.68|9022.68|9143.2|9023.2|9143.34|9023.34|9142.61|9022.61|9
1654508930000|2022-06-06 09:48:50|9143.13|9023.13|9143.51|9023.51|9143.51|9023.51|9143.11|9023.11|10
1654508940000|2022-06-06 09:49:00|9143.79|9023.79|9144.99|9024.99|9144.99|9024.99|9143.79|9023.79|9
1654508950000|2022-06-06 09:49:10|9144.85|9024.85|9144.39|9024.39|9144.85|9024.85|9144.39|9024.39|8
1654508960000|2022-06-06 09:49:20|9144.44|9024.44|9144.87|9024.87|9144.97|9024.97|9144.44|9024.44|10
1654508970000|2022-06-06 09:49:30|9144.86|9024.86|9145.27|9025.27|9145.27|9025.27|9144.86|9024.86|9
1654508980000|2022-06-06 09:49:40|9145.24|9025.24|9144.74|9024.74|9145.24|9025.24|9144.74|9024.74|10
1654508990000|2022-06-06 09:49:50|9144.63|9024.63|9145.44|9025.44|9145.79|9025.79|9144.63|9024.63|10
1654509000000|2022-06-06 09:50:00|9145.59|9025.59|9146.24|9026.24|9146.24|9026.24|9145.43|9025.43|10
1654509010000|2022-06-06 09:50:10|9146.33|9026.33|9147.14|9027.14|9147.25|9027.25|9146.33|9026.33|10
1654509020000|2022-06-06 09:50:20|9147.92|9027.92|9152.39|9032.39|9152.39|9032.39|9147.88|9027.88|10
1654509030000|2022-06-06 09:50:30|9152.48|9032.48|9153.52|9033.52|9153.52|9033.52|9152.48|9032.48|10
1654509040000|2022-06-06 09:50:40|9153.55|9033.55|9154.01|9034.01|9154.07|9034.07|9153.55|9033.55|9
1654509050000|2022-06-06 09:50:50|9153.86|9033.86|9155.64|9035.64|9155.64|9035.64|9153.86|9033.86|10
1654509060000|2022-06-06 09:51:00|9155.53|9035.53|9155.48|9035.48|9155.73|9035.73|9155.46|9035.46|9
1654509070000|2022-06-06 09:51:10|9155.49|9035.49|9154.09|9034.09|9155.49|9035.49|9154.09|9034.09|10
1654509080000|2022-06-06 09:51:20|9153.99|9033.99|9155.09|9035.09|9155.09|9035.09|9153.97|9033.97|9
1654509090000|2022-06-06 09:51:30|9155.15|9035.15|9155.57|9035.57|9155.68|9035.68|9155.15|9035.15|10
1654509100000|2022-06-06 09:51:40|9155.58|9035.58|9155.36|9035.36|9155.59|9035.59|9155.34|9035.34|9
1654509110000|2022-06-06 09:51:50|9155.26|9035.26|9155.57|9035.57|9155.57|9035.57|9155.26|9035.26|9
1654509120000|2022-06-06 09:52:00|9155.5|9035.5|9155.05|9035.05|9155.59|9035.59|9155.01|9035.01|8
1654509130000|2022-06-06 09:52:10|9155.04|9035.04|9154.78|9034.78|9155.18|9035.18|9154.78|9034.78|10
1654509140000|2022-06-06 09:52:20|9154.74|9034.74|9153.3|9033.3|9154.74|9034.74|9153.3|9033.3|9
1654509150000|2022-06-06 09:52:30|9153.28|9033.28|9152.89|9032.89|9153.35|9033.35|9152.78|9032.78|10
1654509160000|2022-06-06 09:52:40|9152.88|9032.88|9154.18|9034.18|9154.18|9034.18|9152.88|9032.88|10
1654509170000|2022-06-06 09:52:50|9154.94|9034.94|9156.05|9036.05|9156.35|9036.35|9154.94|9034.94|10
1654509180000|2022-06-06 09:53:00|9156.1|9036.1|9157|9037|9157|9037|9155.88|9035.88|10
1654509190000|2022-06-06 09:53:10|9157.16|9037.16|9157.62|9037.62|9157.62|9037.62|9157.16|9037.16|10
1654509200000|2022-06-06 09:53:20|9157.73|9037.73|9158|9038|9158|9038|9157.71|9037.71|10
1654509210000|2022-06-06 09:53:30|9158.01|9038.01|9158.34|9038.34|9158.34|9038.34|9157.95|9037.95|9
1654509220000|2022-06-06 09:53:40|9158.36|9038.36|9158.5|9038.5|9158.59|9038.59|9158.24|9038.24|10
1654509230000|2022-06-06 09:53:50|9158.48|9038.48|9158.82|9038.82|9158.87|9038.87|9158.48|9038.48|10
1654509240000|2022-06-06 09:54:00|9158.86|9038.86|9158.24|9038.24|9158.96|9038.96|9157.86|9037.86|10
1654509250000|2022-06-06 09:54:10|9158.2|9038.2|9159.15|9039.15|9159.15|9039.15|9157.97|9037.97|10
1654509260000|2022-06-06 09:54:20|9159.51|9039.51|9159.15|9039.15|9159.51|9039.51|9159.1|9039.1|9
1654509270000|2022-06-06 09:54:30|9159.12|9039.12|9157.44|9037.44|9159.12|9039.12|9157.44|9037.44|10
1654509280000|2022-06-06 09:54:40|9157.38|9037.38|9157.06|9037.06|9157.38|9037.38|9156.95|9036.95|10
1654509290000|2022-06-06 09:54:50|9157.16|9037.16|9156.74|9036.74|9157.16|9037.16|9156.74|9036.74|10
1654509300000|2022-06-06 09:55:00|9156.69|9036.69|9156.3|9036.3|9156.69|9036.69|9155.97|9035.97|10
1654509310000|2022-06-06 09:55:10|9156.32|9036.32|9156.29|9036.29|9156.33|9036.33|9156.13|9036.13|10
1654509320000|2022-06-06 09:55:20|9156.21|9036.21|9156.65|9036.65|9156.68|9036.68|9156.21|9036.21|7
1654509330000|2022-06-06 09:55:30|9156.56|9036.56|9158.31|9038.31|9158.31|9038.31|9156.53|9036.53|10
1654509340000|2022-06-06 09:55:40|9158.32|9038.32|9156.62|9036.62|9158.32|9038.32|9156.62|9036.62|10
1654509350000|2022-06-06 09:55:50|9156.54|9036.54|9155.69|9035.69|9156.54|9036.54|9155.5|9035.5|10
1654509360000|2022-06-06 09:56:00|9155.68|9035.68|9154.89|9034.89|9155.68|9035.68|9154.89|9034.89|9
1654509370000|2022-06-06 09:56:10|9154.8|9034.8|9155.27|9035.27|9155.27|9035.27|9154.79|9034.79|9
1654509380000|2022-06-06 09:56:20|9155.56|9035.56|9155.15|9035.15|9155.6|9035.6|9155.06|9035.06|9
1654509390000|2022-06-06 09:56:30|9155.03|9035.03|9154.2|9034.2|9155.03|9035.03|9154.17|9034.17|10
1654509400000|2022-06-06 09:56:40|9154.11|9034.11|9153.8|9033.8|9154.11|9034.11|9153.77|9033.77|9
1654509410000|2022-06-06 09:56:50|9153.93|9033.93|9153.83|9033.83|9153.93|9033.93|9153.67|9033.67|9
1654509420000|2022-06-06 09:57:00|9153.8|9033.8|9153.33|9033.33|9153.8|9033.8|9153.33|9033.33|9
1654509430000|2022-06-06 09:57:10|9153.68|9033.68|9153.18|9033.18|9153.78|9033.78|9153.18|9033.18|9
1654509440000|2022-06-06 09:57:20|9153.21|9033.21|9151.41|9031.41|9153.21|9033.21|9151.41|9031.41|9
1654509450000|2022-06-06 09:57:30|9151.39|9031.39|9151.04|9031.04|9151.39|9031.39|9150.92|9030.92|8
1654509460000|2022-06-06 09:57:40|9150.78|9030.78|9151.04|9031.04|9151.04|9031.04|9150.78|9030.78|9
1654509470000|2022-06-06 09:57:50|9151.21|9031.21|9151.14|9031.14|9151.69|9031.69|9151.14|9031.14|10
1654509480000|2022-06-06 09:58:00|9151.16|9031.16|9150.07|9030.07|9151.16|9031.16|9149.86|9029.86|10
1654509490000|2022-06-06 09:58:10|9150.18|9030.18|9150.86|9030.86|9150.86|9030.86|9150.18|9030.18|8
1654509500000|2022-06-06 09:58:20|9150.91|9030.91|9152.32|9032.32|9152.32|9032.32|9150.91|9030.91|10
1654509510000|2022-06-06 09:58:30|9152.42|9032.42|9153.95|9033.95|9154.02|9034.02|9152.42|9032.42|10
1654509520000|2022-06-06 09:58:40|9154.01|9034.01|9154.14|9034.14|9154.19|9034.19|9153.94|9033.94|8
1654509530000|2022-06-06 09:58:50|9154.1|9034.1|9155.67|9035.67|9155.67|9035.67|9154.03|9034.03|9
1654509540000|2022-06-06 09:59:00|9155.73|9035.73|9158.04|9038.04|9158.04|9038.04|9155.73|9035.73|9
1654509550000|2022-06-06 09:59:10|9158.02|9038.02|9160.18|9040.18|9160.18|9040.18|9158.02|9038.02|10
1654509560000|2022-06-06 09:59:20|9160.42|9040.42|9161.26|9041.26|9161.26|9041.26|9160.39|9040.39|10
1654509570000|2022-06-06 09:59:30|9161.32|9041.32|9163.03|9043.03|9163.03|9043.03|9161.32|9041.32|10
1654509580000|2022-06-06 09:59:40|9163.08|9043.08|9163.36|9043.36|9163.37|9043.37|9163.08|9043.08|10
1654509590000|2022-06-06 09:59:50|9163.31|9043.31|9166.8|9046.8|9166.8|9046.8|9163.31|9043.31|9
1654509600000|2022-06-06 10:00:00|9167.05|9047.05|9167.07|9047.07|9167.07|9047.07|9166.48|9046.48|10
1654509610000|2022-06-06 10:00:10|9166.17|9046.17|9165.33|9045.33|9166.74|9046.74|9165.26|9045.26|10
1654509620000|2022-06-06 10:00:20|9165.38|9045.38|9164.31|9044.31|9165.38|9045.38|9164.31|9044.31|10
1654509630000|2022-06-06 10:00:30|9164.43|9044.43|9163.78|9043.78|9164.51|9044.51|9163.66|9043.66|10
1654509640000|2022-06-06 10:00:40|9163.54|9043.54|9163.28|9043.28|9163.69|9043.69|9163.28|9043.28|10
1654509650000|2022-06-06 10:00:50|9163.24|9043.24|9161.35|9041.35|9163.24|9043.24|9161.35|9041.35|10
1654509660000|2022-06-06 10:01:00|9161.22|9041.22|9158.99|9038.99|9161.22|9041.22|9158.99|9038.99|10
1654509670000|2022-06-06 10:01:10|9158.82|9038.82|9157.38|9037.38|9158.82|9038.82|9157.38|9037.38|10
1654509680000|2022-06-06 10:01:20|9157.3|9037.3|9156.48|9036.48|9157.3|9037.3|9156.48|9036.48|10
1654509690000|2022-06-06 10:01:30|9156.51|9036.51|9157.03|9037.03|9157.06|9037.06|9156.48|9036.48|10
1654509700000|2022-06-06 10:01:40|9157.11|9037.11|9159.71|9039.71|9159.71|9039.71|9157.11|9037.11|9
1654509710000|2022-06-06 10:01:50|9159.78|9039.78|9162.46|9042.46|9162.46|9042.46|9159.72|9039.72|10
1654509720000|2022-06-06 10:02:00|9162.26|9042.26|9164.31|9044.31|9164.76|9044.76|9162.19|9042.19|10
1654509730000|2022-06-06 10:02:10|9164.34|9044.34|9164.43|9044.43|9164.7|9044.7|9163.86|9043.86|10
1654509740000|2022-06-06 10:02:20|9165.18|9045.18|9166.99|9046.99|9166.99|9046.99|9165.18|9045.18|9
1654509750000|2022-06-06 10:02:30|9166.9|9046.9|9165.53|9045.53|9167.03|9047.03|9165.53|9045.53|10
1654509760000|2022-06-06 10:02:40|9165.82|9045.82|9167.83|9047.83|9167.83|9047.83|9165.82|9045.82|8
1654509770000|2022-06-06 10:02:50|9168.25|9048.25|9169.65|9049.65|9169.65|9049.65|9168.25|9048.25|10
1654509780000|2022-06-06 10:03:00|9169.63|9049.63|9170.64|9050.64|9170.7|9050.7|9169.63|9049.63|10
1654509790000|2022-06-06 10:03:10|9171.58|9051.58|9173.88|9053.88|9173.88|9053.88|9171.58|9051.58|10
1654509800000|2022-06-06 10:03:20|9173.86|9053.86|9175.22|9055.22|9175.22|9055.22|9173.86|9053.86|10
1654509810000|2022-06-06 10:03:30|9175.27|9055.27|9176.21|9056.21|9176.21|9056.21|9175.27|9055.27|10
1654509820000|2022-06-06 10:03:40|9176.15|9056.15|9175.97|9055.97|9176.55|9056.55|9175.97|9055.97|10
1654509830000|2022-06-06 10:03:50|9175.94|9055.94|9174.7|9054.7|9175.94|9055.94|9174.7|9054.7|9
1654509840000|2022-06-06 10:04:00|9174.71|9054.71|9173.48|9053.48|9174.71|9054.71|9173.48|9053.48|10
1654509850000|2022-06-06 10:04:10|9173.12|9053.12|9171.7|9051.7|9173.12|9053.12|9171.7|9051.7|9
1654509860000|2022-06-06 10:04:20|9171.66|9051.66|9171.94|9051.94|9171.95|9051.95|9171.66|9051.66|8
1654509870000|2022-06-06 10:04:30|9171.78|9051.78|9170.81|9050.81|9171.78|9051.78|9170.74|9050.74|10
1654509880000|2022-06-06 10:04:40|9170.87|9050.87|9170.55|9050.55|9171.04|9051.04|9170.55|9050.55|8
1654509890000|2022-06-06 10:04:50|9170.35|9050.35|9167.94|9047.94|9170.35|9050.35|9167.94|9047.94|10
1654509900000|2022-06-06 10:05:00|9167.85|9047.85|9166.33|9046.33|9167.85|9047.85|9166.33|9046.33|10
1654509910000|2022-06-06 10:05:10|9166.34|9046.34|9165.77|9045.77|9166.34|9046.34|9165.69|9045.69|10
1654509920000|2022-06-06 10:05:20|9165.74|9045.74|9164.59|9044.59|9165.74|9045.74|9164.59|9044.59|10
1654509930000|2022-06-06 10:05:30|9164.4|9044.4|9162.81|9042.81|9164.4|9044.4|9162.81|9042.81|9
1654509940000|2022-06-06 10:05:40|9162.77|9042.77|9161.35|9041.35|9162.85|9042.85|9161.35|9041.35|10
1654509950000|2022-06-06 10:05:50|9161.33|9041.33|9160.86|9040.86|9161.33|9041.33|9160.57|9040.57|9
1654509960000|2022-06-06 10:06:00|9160.77|9040.77|9160.29|9040.29|9160.77|9040.77|9160.21|9040.21|10
1654509970000|2022-06-06 10:06:10|9160.1|9040.1|9160.59|9040.59|9160.92|9040.92|9160.1|9040.1|10
1654509980000|2022-06-06 10:06:20|9160.54|9040.54|9160.82|9040.82|9160.82|9040.82|9160.49|9040.49|7
1654509990000|2022-06-06 10:06:30|9160.83|9040.83|9159.88|9039.88|9160.85|9040.85|9159.85|9039.85|9
1654510000000|2022-06-06 10:06:40|9159.78|9039.78|9158.69|9038.69|9159.8|9039.8|9158.69|9038.69|7
1654510010000|2022-06-06 10:06:50|9158.55|9038.55|9156.56|9036.56|9158.55|9038.55|9156.56|9036.56|10
1654510020000|2022-06-06 10:07:00|9156.59|9036.59|9155.95|9035.95|9156.59|9036.59|9155.84|9035.84|10
1654510030000|2022-06-06 10:07:10|9155.91|9035.91|9155.95|9035.95|9155.95|9035.95|9155.35|9035.35|10
1654510040000|2022-06-06 10:07:20|9156.05|9036.05|9156.35|9036.35|9156.39|9036.39|9155.87|9035.87|10
1654510050000|2022-06-06 10:07:30|9156.47|9036.47|9155.39|9035.39|9156.47|9036.47|9155.39|9035.39|10
1654510060000|2022-06-06 10:07:40|9155.42|9035.42|9152.99|9032.99|9155.42|9035.42|9152.99|9032.99|9
1654510070000|2022-06-06 10:07:50|9152.89|9032.89|9152.82|9032.82|9152.89|9032.89|9152.62|9032.62|9
1654510080000|2022-06-06 10:08:00|9152.84|9032.84|9153.57|9033.57|9153.57|9033.57|9152.84|9032.84|9
1654510090000|2022-06-06 10:08:10|9153.43|9033.43|9153.65|9033.65|9153.65|9033.65|9153.26|9033.26|9
1654510100000|2022-06-06 10:08:20|9153.69|9033.69|9152.96|9032.96|9153.69|9033.69|9152.96|9032.96|10
1654510110000|2022-06-06 10:08:30|9152.83|9032.83|9152.54|9032.54|9152.91|9032.91|9152.54|9032.54|10
1654510120000|2022-06-06 10:08:40|9152.58|9032.58|9152.59|9032.59|9152.63|9032.63|9152.45|9032.45|8
1654510130000|2022-06-06 10:08:50|9152.39|9032.39|9152.18|9032.18|9152.4|9032.4|9152.15|9032.15|7
1654510140000|2022-06-06 10:09:00|9152.35|9032.35|9151.43|9031.43|9152.38|9032.38|9151.43|9031.43|10
1654510150000|2022-06-06 10:09:10|9151.09|9031.09|9150.02|9030.02|9151.09|9031.09|9150.02|9030.02|10
1654510160000|2022-06-06 10:09:20|9150.06|9030.06|9149.38|9029.38|9150.06|9030.06|9149.38|9029.38|9
1654510170000|2022-06-06 10:09:30|9149.22|9029.22|9148.76|9028.76|9149.39|9029.39|9148.76|9028.76|7
1654510180000|2022-06-06 10:09:40|9148.69|9028.69|9148.26|9028.26|9148.69|9028.69|9148.22|9028.22|8
1654510190000|2022-06-06 10:09:50|9148.21|9028.21|9146.61|9026.61|9148.21|9028.21|9146.61|9026.61|9
1654510200000|2022-06-06 10:10:00|9146.68|9026.68|9146.57|9026.57|9147.1|9027.1|9146.37|9026.37|10
1654510210000|2022-06-06 10:10:10|9146.55|9026.55|9146.32|9026.32|9146.55|9026.55|9145.73|9025.73|10
1654510220000|2022-06-06 10:10:20|9146.3|9026.3|9145.47|9025.47|9146.79|9026.79|9145.42|9025.42|10
1654510230000|2022-06-06 10:10:30|9145.49|9025.49|9144.97|9024.97|9145.66|9025.66|9144.97|9024.97|10
1654510240000|2022-06-06 10:10:40|9145.14|9025.14|9143.57|9023.57|9145.14|9025.14|9143.57|9023.57|10
1654510250000|2022-06-06 10:10:50|9143.49|9023.49|9141.75|9021.75|9143.49|9023.49|9141.75|9021.75|9
1654510260000|2022-06-06 10:11:00|9141.57|9021.57|9140.77|9020.77|9141.57|9021.57|9140.77|9020.77|9
1654510270000|2022-06-06 10:11:10|9140.73|9020.73|9140.74|9020.74|9141.14|9021.14|9140.65|9020.65|10
1654510280000|2022-06-06 10:11:20|9140.73|9020.73|9140.38|9020.38|9140.78|9020.78|9140.31|9020.31|10
1654510290000|2022-06-06 10:11:30|9140.37|9020.37|9140.23|9020.23|9140.66|9020.66|9140.23|9020.23|10
1654510300000|2022-06-06 10:11:40|9140.33|9020.33|9140.3|9020.3|9140.39|9020.39|9140.15|9020.15|9
1654510310000|2022-06-06 10:11:50|9140.25|9020.25|9140.03|9020.03|9140.25|9020.25|9139.91|9019.91|8
1654510320000|2022-06-06 10:12:00|9139.91|9019.91|9140.23|9020.23|9140.23|9020.23|9139.82|9019.82|10
1654510330000|2022-06-06 10:12:10|9140.33|9020.33|9139.76|9019.76|9140.33|9020.33|9139.76|9019.76|10
1654510340000|2022-06-06 10:12:20|9139.84|9019.84|9140.2|9020.2|9140.2|9020.2|9139.77|9019.77|8
1654510350000|2022-06-06 10:12:30|9140.17|9020.17|9140.76|9020.76|9140.76|9020.76|9140.16|9020.16|9
1654510360000|2022-06-06 10:12:40|9140.75|9020.75|9141.25|9021.25|9141.25|9021.25|9140.68|9020.68|10
1654510370000|2022-06-06 10:12:50|9141.04|9021.04|9141.71|9021.71|9141.71|9021.71|9141.04|9021.04|10
1654510380000|2022-06-06 10:13:00|9141.77|9021.77|9140.65|9020.65|9142.17|9022.17|9140.65|9020.65|10
1654510390000|2022-06-06 10:13:10|9140.52|9020.52|9140.27|9020.27|9140.68|9020.68|9140.23|9020.23|10
1654510400000|2022-06-06 10:13:20|9140.24|9020.24|9140.38|9020.38|9140.69|9020.69|9140.24|9020.24|10
1654510410000|2022-06-06 10:13:30|9140.29|9020.29|9140.14|9020.14|9140.39|9020.39|9140.14|9020.14|9
1654510420000|2022-06-06 10:13:40|9140.13|9020.13|9139.57|9019.57|9140.27|9020.27|9139.55|9019.55|10
1654510430000|2022-06-06 10:13:50|9139.64|9019.64|9139.44|9019.44|9139.82|9019.82|9139.44|9019.44|9
1654510440000|2022-06-06 10:14:00|9139.2|9019.2|9140.49|9020.49|9140.49|9020.49|9139.12|9019.12|8
1654510450000|2022-06-06 10:14:10|9140.59|9020.59|9140.01|9020.01|9140.62|9020.62|9139.78|9019.78|10
1654510460000|2022-06-06 10:14:20|9139.96|9019.96|9139.89|9019.89|9139.99|9019.99|9139.89|9019.89|9
1654510470000|2022-06-06 10:14:30|9139.92|9019.92|9139.64|9019.64|9140|9020|9139.64|9019.64|10
1654510480000|2022-06-06 10:14:40|9139.62|9019.62|9140.29|9020.29|9140.29|9020.29|9139.62|9019.62|9
1654510490000|2022-06-06 10:14:50|9140.28|9020.28|9140.83|9020.83|9140.83|9020.83|9140.28|9020.28|10
1654510500000|2022-06-06 10:15:00|9140.91|9020.91|9140.26|9020.26|9141.03|9021.03|9140.05|9020.05|9
1654510510000|2022-06-06 10:15:10|9140.38|9020.38|9140.77|9020.77|9140.77|9020.77|9140.38|9020.38|10
1654510520000|2022-06-06 10:15:20|9140.79|9020.79|9139.81|9019.81|9140.87|9020.87|9139.81|9019.81|10
1654510530000|2022-06-06 10:15:30|9139.67|9019.67|9136.43|9016.43|9139.67|9019.67|9136.43|9016.43|10
1654510540000|2022-06-06 10:15:40|9136.45|9016.45|9136.16|9016.16|9136.68|9016.68|9136.02|9016.02|10
1654510550000|2022-06-06 10:15:50|9136.38|9016.38|9136.5|9016.5|9136.53|9016.53|9136.38|9016.38|10
1654510560000|2022-06-06 10:16:00|9136.57|9016.57|9136.06|9016.06|9136.59|9016.59|9136.06|9016.06|10
1654510570000|2022-06-06 10:16:10|9135.99|9015.99|9136|9016|9136.05|9016.05|9135.86|9015.86|10
1654510580000|2022-06-06 10:16:20|9135.87|9015.87|9135.81|9015.81|9135.89|9015.89|9135.78|9015.78|7
1654510590000|2022-06-06 10:16:30|9135.42|9015.42|9134.89|9014.89|9135.42|9015.42|9134.88|9014.88|8
1654510600000|2022-06-06 10:16:40|9134.85|9014.85|9135.72|9015.72|9135.72|9015.72|9134.85|9014.85|9
1654510610000|2022-06-06 10:16:50|9135.77|9015.77|9136.38|9016.38|9136.38|9016.38|9135.57|9015.57|10
1654510620000|2022-06-06 10:17:00|9136.41|9016.41|9137.55|9017.55|9137.55|9017.55|9136.28|9016.28|9
1654510630000|2022-06-06 10:17:10|9137.5|9017.5|9137.62|9017.62|9137.68|9017.68|9137.45|9017.45|8
1654510640000|2022-06-06 10:17:20|9137.7|9017.7|9137.62|9017.62|9137.7|9017.7|9137.5|9017.5|8
1654510650000|2022-06-06 10:17:30|9137.59|9017.59|9137.27|9017.27|9137.87|9017.87|9137.27|9017.27|10
1654510660000|2022-06-06 10:17:40|9137.26|9017.26|9136.55|9016.55|9137.26|9017.26|9136.52|9016.52|10
1654510670000|2022-06-06 10:17:50|9136.61|9016.61|9136.04|9016.04|9136.69|9016.69|9135.94|9015.94|9
1654510680000|2022-06-06 10:18:00|9136.18|9016.18|9138.17|9018.17|9138.17|9018.17|9136.18|9016.18|9
1654510690000|2022-06-06 10:18:10|9137.85|9017.85|9137.6|9017.6|9138.19|9018.19|9137.6|9017.6|10
1654510700000|2022-06-06 10:18:20|9137.59|9017.59|9138.39|9018.39|9138.39|9018.39|9137.52|9017.52|9
1654510710000|2022-06-06 10:18:30|9138.53|9018.53|9138.48|9018.48|9138.76|9018.76|9138.48|9018.48|8
1654510720000|2022-06-06 10:18:40|9138.19|9018.19|9137.14|9017.14|9138.3|9018.3|9137.14|9017.14|10
1654510730000|2022-06-06 10:18:50|9137.11|9017.11|9136.17|9016.17|9137.11|9017.11|9136.17|9016.17|10
1654510740000|2022-06-06 10:19:00|9136.2|9016.2|9136.82|9016.82|9136.82|9016.82|9135.79|9015.79|10
1654510750000|2022-06-06 10:19:10|9136.98|9016.98|9137.5|9017.5|9137.5|9017.5|9136.93|9016.93|10
1654510760000|2022-06-06 10:19:20|9137.58|9017.58|9138.29|9018.29|9138.29|9018.29|9137.58|9017.58|10
1654510770000|2022-06-06 10:19:30|9138.36|9018.36|9139.19|9019.19|9139.27|9019.27|9138.36|9018.36|10
1654510780000|2022-06-06 10:19:40|9139.37|9019.37|9139.66|9019.66|9139.66|9019.66|9139.37|9019.37|9
1654510790000|2022-06-06 10:19:50|9140.15|9020.15|9140.43|9020.43|9140.43|9020.43|9140.03|9020.03|10
1654510800000|2022-06-06 10:20:00|9140.38|9020.38|9138.51|9018.51|9140.4|9020.4|9138.51|9018.51|9
1654510810000|2022-06-06 10:20:10|9138.23|9018.23|9139.5|9019.5|9139.5|9019.5|9137.94|9017.94|10
1654510820000|2022-06-06 10:20:20|9139.61|9019.61|9139.34|9019.34|9139.66|9019.66|9138.97|9018.97|10
1654510830000|2022-06-06 10:20:30|9139.32|9019.32|9139.27|9019.27|9139.58|9019.58|9139.22|9019.22|8
1654510840000|2022-06-06 10:20:40|9139.24|9019.24|9140.34|9020.34|9140.34|9020.34|9139.24|9019.24|10
1654510850000|2022-06-06 10:20:50|9140.11|9020.11|9140.9|9020.9|9140.9|9020.9|9140.11|9020.11|9
1654510860000|2022-06-06 10:21:00|9140.83|9020.83|9140.93|9020.93|9141.05|9021.05|9140.47|9020.47|10
1654510870000|2022-06-06 10:21:10|9141.09|9021.09|9140.26|9020.26|9141.22|9021.22|9140.26|9020.26|9
1654510880000|2022-06-06 10:21:20|9140.01|9020.01|9140.61|9020.61|9140.93|9020.93|9140.01|9020.01|9
1654510890000|2022-06-06 10:21:30|9140.56|9020.56|9140.76|9020.76|9140.82|9020.82|9140.56|9020.56|10
1654510900000|2022-06-06 10:21:40|9140.57|9020.57|9141.59|9021.59|9141.65|9021.65|9140.51|9020.51|9
1654510910000|2022-06-06 10:21:50|9141.61|9021.61|9141.59|9021.59|9141.64|9021.64|9141.55|9021.55|9
1654510920000|2022-06-06 10:22:00|9141.65|9021.65|9142.33|9022.33|9142.33|9022.33|9141.65|9021.65|9
1654510930000|2022-06-06 10:22:10|9141.56|9021.56|9143.72|9023.72|9143.72|9023.72|9141.56|9021.56|8
1654510940000|2022-06-06 10:22:20|9143.39|9023.39|9144.18|9024.18|9144.18|9024.18|9143.32|9023.32|10
1654510950000|2022-06-06 10:22:30|9144.65|9024.65|9145.34|9025.34|9145.34|9025.34|9144.63|9024.63|9
1654510960000|2022-06-06 10:22:40|9145.47|9025.47|9145.49|9025.49|9145.71|9025.71|9145.47|9025.47|9
1654510970000|2022-06-06 10:22:50|9145.44|9025.44|9145.49|9025.49|9145.62|9025.62|9145.32|9025.32|8
1654510980000|2022-06-06 10:23:00|9145.65|9025.65|9146.37|9026.37|9146.52|9026.52|9145.65|9025.65|10
1654510990000|2022-06-06 10:23:10|9146.96|9026.96|9149.18|9029.18|9149.18|9029.18|9146.96|9026.96|10
1654511000000|2022-06-06 10:23:20|9149.36|9029.36|9150.79|9030.79|9150.81|9030.81|9149.36|9029.36|9
1654511010000|2022-06-06 10:23:30|9150.71|9030.71|9149.87|9029.87|9150.71|9030.71|9149.87|9029.87|9
1654511020000|2022-06-06 10:23:40|9149.9|9029.9|9150|9030|9150.23|9030.23|9149.84|9029.84|8
1654511030000|2022-06-06 10:23:50|9149.89|9029.89|9150.36|9030.36|9150.38|9030.38|9149.89|9029.89|10
1654511040000|2022-06-06 10:24:00|9150.2|9030.2|9151.36|9031.36|9151.36|9031.36|9149.95|9029.95|10
1654511050000|2022-06-06 10:24:10|9151.24|9031.24|9151.86|9031.86|9151.86|9031.86|9150.97|9030.97|9
1654511060000|2022-06-06 10:24:20|9151.79|9031.79|9153.32|9033.32|9153.44|9033.44|9151.79|9031.79|9
1654511070000|2022-06-06 10:24:30|9153.51|9033.51|9154.79|9034.79|9154.79|9034.79|9153.51|9033.51|9
1654511080000|2022-06-06 10:24:40|9154.5|9034.5|9153.19|9033.19|9154.5|9034.5|9153.19|9033.19|10
1654511090000|2022-06-06 10:24:50|9153.21|9033.21|9153.23|9033.23|9153.31|9033.31|9153.03|9033.03|10
1654511100000|2022-06-06 10:25:00|9153.2|9033.2|9154.7|9034.7|9154.7|9034.7|9153.2|9033.2|10
1654511110000|2022-06-06 10:25:10|9155.64|9035.64|9155.29|9035.29|9155.64|9035.64|9155.13|9035.13|10
1654511120000|2022-06-06 10:25:20|9155.33|9035.33|9154.95|9034.95|9155.4|9035.4|9154.88|9034.88|9
1654511130000|2022-06-06 10:25:30|9154.9|9034.9|9153.6|9033.6|9154.9|9034.9|9153.6|9033.6|10
1654511140000|2022-06-06 10:25:40|9153.43|9033.43|9152.77|9032.77|9153.51|9033.51|9152.77|9032.77|9
1654511150000|2022-06-06 10:25:50|9152.65|9032.65|9151.72|9031.72|9152.65|9032.65|9151.42|9031.42|10
1654511160000|2022-06-06 10:26:00|9151.75|9031.75|9151.09|9031.09|9151.75|9031.75|9150.92|9030.92|10
1654511170000|2022-06-06 10:26:10|9150.98|9030.98|9149.35|9029.35|9150.98|9030.98|9149.33|9029.33|10
1654511180000|2022-06-06 10:26:20|9149.26|9029.26|9149.21|9029.21|9149.27|9029.27|9149.13|9029.13|9
1654511190000|2022-06-06 10:26:30|9149.44|9029.44|9150.63|9030.63|9150.63|9030.63|9149.44|9029.44|10
1654511200000|2022-06-06 10:26:40|9150.7|9030.7|9150.79|9030.79|9150.79|9030.79|9150.44|9030.44|10
1654511210000|2022-06-06 10:26:50|9150.77|9030.77|9151.01|9031.01|9151.15|9031.15|9150.77|9030.77|10
1654511220000|2022-06-06 10:27:00|9151.04|9031.04|9151.06|9031.06|9151.13|9031.13|9150.93|9030.93|8
1654511230000|2022-06-06 10:27:10|9151.1|9031.1|9150.86|9030.86|9151.11|9031.11|9150.8|9030.8|10
1654511240000|2022-06-06 10:27:20|9150.79|9030.79|9150.67|9030.67|9150.81|9030.81|9150.38|9030.38|9
1654511250000|2022-06-06 10:27:30|9150.8|9030.8|9150.56|9030.56|9150.8|9030.8|9150.56|9030.56|9
1654511260000|2022-06-06 10:27:40|9150.58|9030.58|9150.42|9030.42|9150.58|9030.58|9150.37|9030.37|7
1654511270000|2022-06-06 10:27:50|9150.21|9030.21|9149.2|9029.2|9150.36|9030.36|9149.19|9029.19|9
1654511280000|2022-06-06 10:28:00|9149.12|9029.12|9148.51|9028.51|9149.12|9029.12|9148.42|9028.42|9
1654511290000|2022-06-06 10:28:10|9148.61|9028.61|9147.51|9027.51|9148.67|9028.67|9147.49|9027.49|10
1654511300000|2022-06-06 10:28:20|9147.53|9027.53|9147.37|9027.37|9147.64|9027.64|9147.33|9027.33|10
1654511310000|2022-06-06 10:28:30|9147.36|9027.36|9148.34|9028.34|9148.34|9028.34|9147.36|9027.36|10
1654511320000|2022-06-06 10:28:40|9148.21|9028.21|9147.27|9027.27|9148.21|9028.21|9147.27|9027.27|9
1654511330000|2022-06-06 10:28:50|9147.35|9027.35|9145.94|9025.94|9147.35|9027.35|9145.94|9025.94|7
1654511340000|2022-06-06 10:29:00|9145.6|9025.6|9144.76|9024.76|9145.6|9025.6|9144.67|9024.67|10
1654511350000|2022-06-06 10:29:10|9144.8|9024.8|9144.65|9024.65|9144.86|9024.86|9144.59|9024.59|9
1654511360000|2022-06-06 10:29:20|9145|9025|9146.74|9026.74|9146.74|9026.74|9145|9025|10
1654511370000|2022-06-06 10:29:30|9146.76|9026.76|9145.49|9025.49|9146.76|9026.76|9145.49|9025.49|10
1654511380000|2022-06-06 10:29:40|9145.61|9025.61|9145.63|9025.63|9145.73|9025.73|9145.42|9025.42|9
1654511390000|2022-06-06 10:29:50|9144.78|9024.78|9144.98|9024.98|9145.05|9025.05|9144.71|9024.71|10
1654511400000|2022-06-06 10:30:00|9144.88|9024.88|9145.94|9025.94|9146.06|9026.06|9144.88|9024.88|9
1654511410000|2022-06-06 10:30:10|9146.76|9026.76|9147.58|9027.58|9147.58|9027.58|9146.76|9026.76|10
1654511420000|2022-06-06 10:30:20|9147.43|9027.43|9148.56|9028.56|9148.56|9028.56|9147.4|9027.4|10
1654511430000|2022-06-06 10:30:30|9148.61|9028.61|9148.55|9028.55|9148.61|9028.61|9148.32|9028.32|9
1654511440000|2022-06-06 10:30:40|9148.53|9028.53|9149.22|9029.22|9149.23|9029.23|9148.53|9028.53|9
1654511450000|2022-06-06 10:30:50|9149.16|9029.16|9147.07|9027.07|9149.26|9029.26|9147.07|9027.07|10
1654511460000|2022-06-06 10:31:00|9146.81|9026.81|9145.06|9025.06|9146.81|9026.81|9145|9025|10
1654511470000|2022-06-06 10:31:10|9144.95|9024.95|9143.39|9023.39|9144.95|9024.95|9143.39|9023.39|10
1654511480000|2022-06-06 10:31:20|9143.44|9023.44|9142.48|9022.48|9143.44|9023.44|9142.42|9022.42|9
1654511490000|2022-06-06 10:31:30|9142.44|9022.44|9142.05|9022.05|9142.57|9022.57|9142.04|9022.04|9
1654511500000|2022-06-06 10:31:40|9142.07|9022.07|9142.26|9022.26|9142.26|9022.26|9141.74|9021.74|9
1654511510000|2022-06-06 10:31:50|9142.34|9022.34|9141.9|9021.9|9142.61|9022.61|9141.9|9021.9|10
1654511520000|2022-06-06 10:32:00|9142|9022|9141.14|9021.14|9142.11|9022.11|9140.85|9020.85|10
1654511530000|2022-06-06 10:32:10|9141.2|9021.2|9141.3|9021.3|9141.41|9021.41|9141.09|9021.09|9
1654511540000|2022-06-06 10:32:20|9141.44|9021.44|9141.75|9021.75|9141.75|9021.75|9141.44|9021.44|8
1654511550000|2022-06-06 10:32:30|9141.85|9021.85|9141.96|9021.96|9142.68|9022.68|9141.78|9021.78|10
1654511560000|2022-06-06 10:32:40|9142.01|9022.01|9142.25|9022.25|9142.29|9022.29|9142.01|9022.01|9
1654511570000|2022-06-06 10:32:50|9142.27|9022.27|9142.62|9022.62|9142.62|9022.62|9142.27|9022.27|10
1654511580000|2022-06-06 10:33:00|9142.7|9022.7|9143.37|9023.37|9143.59|9023.59|9142.7|9022.7|10
1654511590000|2022-06-06 10:33:10|9143.47|9023.47|9145.4|9025.4|9145.4|9025.4|9143.47|9023.47|10
1654511600000|2022-06-06 10:33:20|9145.45|9025.45|9146.78|9026.78|9146.78|9026.78|9145.45|9025.45|10
1654511610000|2022-06-06 10:33:30|9146.79|9026.79|9148.74|9028.74|9148.74|9028.74|9146.79|9026.79|10
1654511620000|2022-06-06 10:33:40|9148.73|9028.73|9147.8|9027.8|9149.02|9029.02|9147.8|9027.8|10
1654511630000|2022-06-06 10:33:50|9147.95|9027.95|9147.5|9027.5|9147.95|9027.95|9147.5|9027.5|9
1654511640000|2022-06-06 10:34:00|9147.59|9027.59|9148.96|9028.96|9148.96|9028.96|9147.59|9027.59|10
1654511650000|2022-06-06 10:34:10|9149.2|9029.2|9150.03|9030.03|9150.09|9030.09|9149.2|9029.2|10
1654511660000|2022-06-06 10:34:20|9150.21|9030.21|9152.11|9032.11|9152.11|9032.11|9150.21|9030.21|9
1654511670000|2022-06-06 10:34:30|9152.27|9032.27|9152.79|9032.79|9152.79|9032.79|9152.24|9032.24|10
1654511680000|2022-06-06 10:34:40|9152.83|9032.83|9153.12|9033.12|9153.12|9033.12|9152.83|9032.83|9
1654511690000|2022-06-06 10:34:50|9153.21|9033.21|9154.61|9034.61|9154.61|9034.61|9153.09|9033.09|10
1654511700000|2022-06-06 10:35:00|9154.32|9034.32|9153.22|9033.22|9154.37|9034.37|9153.13|9033.13|10
1654511710000|2022-06-06 10:35:10|9154.11|9034.11|9154.74|9034.74|9154.74|9034.74|9154.11|9034.11|9
1654511720000|2022-06-06 10:35:20|9154.84|9034.84|9155.44|9035.44|9155.44|9035.44|9154.84|9034.84|10
1654511730000|2022-06-06 10:35:30|9155.53|9035.53|9154.83|9034.83|9155.53|9035.53|9154.77|9034.77|9
1654511740000|2022-06-06 10:35:40|9154.62|9034.62|9155.09|9035.09|9155.09|9035.09|9154.38|9034.38|10
1654511750000|2022-06-06 10:35:50|9155.25|9035.25|9154.34|9034.34|9155.25|9035.25|9154.34|9034.34|9
1654511760000|2022-06-06 10:36:00|9154.26|9034.26|9154.1|9034.1|9154.26|9034.26|9153.89|9033.89|10
1654511770000|2022-06-06 10:36:10|9154.22|9034.22|9154.38|9034.38|9154.38|9034.38|9153.84|9033.84|10
1654511780000|2022-06-06 10:36:20|9154.22|9034.22|9154.8|9034.8|9154.82|9034.82|9154.22|9034.22|8
1654511790000|2022-06-06 10:36:30|9154.94|9034.94|9154.14|9034.14|9154.99|9034.99|9154.14|9034.14|9
1654511800000|2022-06-06 10:36:40|9154.17|9034.17|9152.58|9032.58|9154.17|9034.17|9152.58|9032.58|10
1654511810000|2022-06-06 10:36:50|9152.61|9032.61|9150.66|9030.66|9152.61|9032.61|9150.66|9030.66|10
1654511820000|2022-06-06 10:37:00|9150.63|9030.63|9149.56|9029.56|9150.63|9030.63|9149.23|9029.23|10
1654511830000|2022-06-06 10:37:10|9149.51|9029.51|9149.27|9029.27|9149.79|9029.79|9149.27|9029.27|10
1654511840000|2022-06-06 10:37:20|9149.14|9029.14|9148.52|9028.52|9149.44|9029.44|9148.43|9028.43|9
1654511850000|2022-06-06 10:37:30|9148.61|9028.61|9148.17|9028.17|9148.61|9028.61|9148.17|9028.17|9
1654511860000|2022-06-06 10:37:40|9148.23|9028.23|9146.34|9026.34|9148.23|9028.23|9146.34|9026.34|9
1654511870000|2022-06-06 10:37:50|9146.41|9026.41|9146.85|9026.85|9146.95|9026.95|9146.41|9026.41|7
1654511880000|2022-06-06 10:38:00|9147.14|9027.14|9147.1|9027.1|9147.32|9027.32|9147.1|9027.1|10
1654511890000|2022-06-06 10:38:10|9147.12|9027.12|9147.26|9027.26|9147.41|9027.41|9147.12|9027.12|9
1654511900000|2022-06-06 10:38:20|9147.25|9027.25|9147.36|9027.36|9147.61|9027.61|9147.14|9027.14|9
1654511910000|2022-06-06 10:38:30|9147.54|9027.54|9148.66|9028.66|9148.75|9028.75|9147.54|9027.54|9
1654511920000|2022-06-06 10:38:40|9148.55|9028.55|9149.08|9029.08|9149.08|9029.08|9148.41|9028.41|9
1654511930000|2022-06-06 10:38:50|9149.3|9029.3|9149.14|9029.14|9149.3|9029.3|9148.84|9028.84|9
1654511940000|2022-06-06 10:39:00|9149.24|9029.24|9151.23|9031.23|9151.23|9031.23|9149.24|9029.24|10
1654511950000|2022-06-06 10:39:10|9151.48|9031.48|9152.92|9032.92|9152.92|9032.92|9151.48|9031.48|8
1654511960000|2022-06-06 10:39:20|9153.52|9033.52|9153.87|9033.87|9153.87|9033.87|9153.52|9033.52|9
1654511970000|2022-06-06 10:39:30|9153.91|9033.91|9154.79|9034.79|9154.79|9034.79|9153.86|9033.86|8
1654511980000|2022-06-06 10:39:40|9154.73|9034.73|9154.88|9034.88|9154.89|9034.89|9154.71|9034.71|10
1654511990000|2022-06-06 10:39:50|9154.91|9034.91|9156.09|9036.09|9156.09|9036.09|9154.85|9034.85|10
1654512000000|2022-06-06 10:40:00|9156.29|9036.29|9156.5|9036.5|9156.58|9036.58|9156.06|9036.06|9
1654512010000|2022-06-06 10:40:10|9156.61|9036.61|9156.91|9036.91|9156.91|9036.91|9156.17|9036.17|10
1654512020000|2022-06-06 10:40:20|9157.25|9037.25|9160.53|9040.53|9160.67|9040.67|9157.25|9037.25|10
1654512030000|2022-06-06 10:40:30|9160.82|9040.82|9160.55|9040.55|9160.94|9040.94|9160.55|9040.55|9
1654512040000|2022-06-06 10:40:40|9160.73|9040.73|9160.87|9040.87|9160.88|9040.88|9160.52|9040.52|8
1654512050000|2022-06-06 10:40:50|9161.01|9041.01|9160.36|9040.36|9161.07|9041.07|9160.36|9040.36|10
1654512060000|2022-06-06 10:41:00|9160.44|9040.44|9160.14|9040.14|9160.44|9040.44|9160.02|9040.02|10
1654512070000|2022-06-06 10:41:10|9160.35|9040.35|9161.29|9041.29|9161.47|9041.47|9160.32|9040.32|8
1654512080000|2022-06-06 10:41:20|9161.49|9041.49|9161.51|9041.51|9162.07|9042.07|9161.47|9041.47|10
1654512090000|2022-06-06 10:41:30|9161.44|9041.44|9162.28|9042.28|9162.28|9042.28|9161.44|9041.44|10
1654512100000|2022-06-06 10:41:40|9162.26|9042.26|9162.59|9042.59|9162.81|9042.81|9162.26|9042.26|8
1654512110000|2022-06-06 10:41:50|9162.66|9042.66|9162.1|9042.1|9162.73|9042.73|9162.1|9042.1|8
1654512120000|2022-06-06 10:42:00|9161.93|9041.93|9161.22|9041.22|9162.14|9042.14|9161.22|9041.22|10
1654512130000|2022-06-06 10:42:10|9161.31|9041.31|9161|9041|9161.31|9041.31|9160.94|9040.94|10
1654512140000|2022-06-06 10:42:20|9160.79|9040.79|9159.06|9039.06|9160.82|9040.82|9159.06|9039.06|10
1654512150000|2022-06-06 10:42:30|9158.87|9038.87|9159.59|9039.59|9159.62|9039.62|9158.23|9038.23|10
1654512160000|2022-06-06 10:42:40|9159.65|9039.65|9158.87|9038.87|9159.65|9039.65|9158.41|9038.41|10
1654512170000|2022-06-06 10:42:50|9159.06|9039.06|9159|9039|9159.12|9039.12|9158.73|9038.73|10
1654512180000|2022-06-06 10:43:00|9159.13|9039.13|9159.1|9039.1|9159.13|9039.13|9158.55|9038.55|10
1654512190000|2022-06-06 10:43:10|9159.09|9039.09|9159.66|9039.66|9159.66|9039.66|9158.73|9038.73|9
1654512200000|2022-06-06 10:43:20|9159.67|9039.67|9159.84|9039.84|9159.84|9039.84|9159.5|9039.5|10
1654512210000|2022-06-06 10:43:30|9159.8|9039.8|9159.14|9039.14|9159.8|9039.8|9159.12|9039.12|8
1654512220000|2022-06-06 10:43:40|9159.09|9039.09|9158.73|9038.73|9159.14|9039.14|9158.72|9038.72|9
1654512230000|2022-06-06 10:43:50|9158.62|9038.62|9158.82|9038.82|9158.82|9038.82|9158.59|9038.59|7
1654512240000|2022-06-06 10:44:00|9158.81|9038.81|9160.24|9040.24|9160.3|9040.3|9158.59|9038.59|10
1654512250000|2022-06-06 10:44:10|9160.55|9040.55|9160.96|9040.96|9161.21|9041.21|9160.55|9040.55|10
1654512260000|2022-06-06 10:44:20|9161.91|9041.91|9162.76|9042.76|9162.96|9042.96|9161.91|9041.91|10
1654512270000|2022-06-06 10:44:30|9162.68|9042.68|9163.26|9043.26|9163.26|9043.26|9162.68|9042.68|9
1654512280000|2022-06-06 10:44:40|9163.53|9043.53|9164.07|9044.07|9164.07|9044.07|9163.19|9043.19|10
1654512290000|2022-06-06 10:44:50|9164.03|9044.03|9163.54|9043.54|9164.05|9044.05|9163.49|9043.49|9
1654512300000|2022-06-06 10:45:00|9163.37|9043.37|9163.21|9043.21|9163.37|9043.37|9163.14|9043.14|10
1654512310000|2022-06-06 10:45:10|9163.41|9043.41|9163.37|9043.37|9164.13|9044.13|9163.33|9043.33|10
1654512320000|2022-06-06 10:45:20|9163.3|9043.3|9163.53|9043.53|9163.67|9043.67|9163.17|9043.17|10
1654512330000|2022-06-06 10:45:30|9163.6|9043.6|9162.84|9042.84|9163.65|9043.65|9162.67|9042.67|10
1654512340000|2022-06-06 10:45:40|9162.69|9042.69|9162.64|9042.64|9162.76|9042.76|9162.54|9042.54|7
1654512350000|2022-06-06 10:45:50|9162.63|9042.63|9165.38|9045.38|9165.41|9045.41|9162.36|9042.36|9
1654512360000|2022-06-06 10:46:00|9165.98|9045.98|9168.33|9048.33|9168.33|9048.33|9165.75|9045.75|10
1654512370000|2022-06-06 10:46:10|9168.28|9048.28|9169.76|9049.76|9169.77|9049.77|9168.28|9048.28|10
1654512380000|2022-06-06 10:46:20|9169.62|9049.62|9170.49|9050.49|9170.58|9050.58|9169.62|9049.62|9
1654512390000|2022-06-06 10:46:30|9170.58|9050.58|9170.26|9050.26|9171.22|9051.22|9170.26|9050.26|10
1654512400000|2022-06-06 10:46:40|9170.29|9050.29|9169.94|9049.94|9170.36|9050.36|9169.87|9049.87|8
1654512410000|2022-06-06 10:46:50|9169.75|9049.75|9169.45|9049.45|9169.75|9049.75|9169.43|9049.43|9
1654512420000|2022-06-06 10:47:00|9169.4|9049.4|9169.21|9049.21|9169.55|9049.55|9169.16|9049.16|10
1654512430000|2022-06-06 10:47:10|9169.53|9049.53|9170.42|9050.42|9170.42|9050.42|9169.53|9049.53|10
1654512440000|2022-06-06 10:47:20|9170.45|9050.45|9170.92|9050.92|9170.92|9050.92|9170.39|9050.39|10
1654512450000|2022-06-06 10:47:30|9171.08|9051.08|9173.24|9053.24|9173.31|9053.31|9171.08|9051.08|10
1654512460000|2022-06-06 10:47:40|9173.54|9053.54|9175.02|9055.02|9175.02|9055.02|9173.54|9053.54|10
1654512470000|2022-06-06 10:47:50|9175.12|9055.12|9177.15|9057.15|9177.15|9057.15|9175.12|9055.12|10
1654512480000|2022-06-06 10:48:00|9176.17|9056.17|9178.38|9058.38|9178.38|9058.38|9176.17|9056.17|10
1654512490000|2022-06-06 10:48:10|9178.55|9058.55|9177.39|9057.39|9178.84|9058.84|9177.39|9057.39|10
1654512500000|2022-06-06 10:48:20|9177.13|9057.13|9175.44|9055.44|9177.13|9057.13|9175.44|9055.44|10
1654512510000|2022-06-06 10:48:30|9175.65|9055.65|9173.46|9053.46|9175.65|9055.65|9173.46|9053.46|10
1654512520000|2022-06-06 10:48:40|9173.14|9053.14|9171.29|9051.29|9173.14|9053.14|9171.29|9051.29|10
1654512530000|2022-06-06 10:48:50|9171.12|9051.12|9171.34|9051.34|9171.5|9051.5|9171.03|9051.03|8
1654512540000|2022-06-06 10:49:00|9171.24|9051.24|9170.39|9050.39|9171.24|9051.24|9170.39|9050.39|10
1654512550000|2022-06-06 10:49:10|9170.3|9050.3|9169.39|9049.39|9170.52|9050.52|9169.39|9049.39|10
1654512560000|2022-06-06 10:49:20|9169.36|9049.36|9169.51|9049.51|9169.58|9049.58|9169.09|9049.09|10
1654512570000|2022-06-06 10:49:30|9169.86|9049.86|9169.83|9049.83|9170.07|9050.07|9169.7|9049.7|8
1654512580000|2022-06-06 10:49:40|9169.67|9049.67|9169.13|9049.13|9169.68|9049.68|9168.71|9048.71|10
1654512590000|2022-06-06 10:49:50|9168.92|9048.92|9169.65|9049.65|9169.68|9049.68|9168.92|9048.92|9
1654512600000|2022-06-06 10:50:00|9169.82|9049.82|9171.07|9051.07|9171.07|9051.07|9169.68|9049.68|10
1654512610000|2022-06-06 10:50:10|9171.19|9051.19|9171.43|9051.43|9172.17|9052.17|9171.19|9051.19|9
1654512620000|2022-06-06 10:50:20|9171.42|9051.42|9172.72|9052.72|9172.73|9052.73|9171.42|9051.42|8
1654512630000|2022-06-06 10:50:30|9172.79|9052.79|9172.96|9052.96|9172.96|9052.96|9172.44|9052.44|10
1654512640000|2022-06-06 10:50:40|9172.83|9052.83|9172.66|9052.66|9172.94|9052.94|9172.66|9052.66|10
1654512650000|2022-06-06 10:50:50|9172.67|9052.67|9172.76|9052.76|9173.18|9053.18|9172.49|9052.49|10
1654512660000|2022-06-06 10:51:00|9172.59|9052.59|9170.98|9050.98|9172.59|9052.59|9170.98|9050.98|9
1654512670000|2022-06-06 10:51:10|9170.96|9050.96|9169.43|9049.43|9170.96|9050.96|9169.43|9049.43|9
1654512680000|2022-06-06 10:51:20|9168.88|9048.88|9167.84|9047.84|9168.88|9048.88|9167.84|9047.84|10
1654512690000|2022-06-06 10:51:30|9167.81|9047.81|9167.88|9047.88|9167.97|9047.97|9167.76|9047.76|10
1654512700000|2022-06-06 10:51:40|9167.9|9047.9|9168.32|9048.32|9168.38|9048.38|9167.9|9047.9|8
1654512710000|2022-06-06 10:51:50|9167.9|9047.9|9167.61|9047.61|9167.9|9047.9|9167.61|9047.61|9
1654512720000|2022-06-06 10:52:00|9167.49|9047.49|9166.23|9046.23|9167.61|9047.61|9166.23|9046.23|9
1654512730000|2022-06-06 10:52:10|9166.27|9046.27|9164.9|9044.9|9166.27|9046.27|9164.82|9044.82|9
1654512740000|2022-06-06 10:52:20|9164.89|9044.89|9165.24|9045.24|9165.33|9045.33|9164.78|9044.78|10
1654512750000|2022-06-06 10:52:30|9165.17|9045.17|9164.52|9044.52|9165.18|9045.18|9164.43|9044.43|9
1654512760000|2022-06-06 10:52:40|9164.3|9044.3|9164.44|9044.44|9164.59|9044.59|9164.13|9044.13|10
1654512770000|2022-06-06 10:52:50|9164.59|9044.59|9162.84|9042.84|9164.59|9044.59|9162.79|9042.79|10
1654512780000|2022-06-06 10:53:00|9162.75|9042.75|9161.7|9041.7|9162.75|9042.75|9161.61|9041.61|9
1654512790000|2022-06-06 10:53:10|9161.88|9041.88|9163.34|9043.34|9163.49|9043.49|9161.88|9041.88|9
1654512800000|2022-06-06 10:53:20|9163.24|9043.24|9163.16|9043.16|9163.84|9043.84|9163.02|9043.02|9
1654512810000|2022-06-06 10:53:30|9163.55|9043.55|9163.27|9043.27|9163.65|9043.65|9163.27|9043.27|10
1654512820000|2022-06-06 10:53:40|9163.29|9043.29|9163.45|9043.45|9163.45|9043.45|9162.53|9042.53|9
1654512830000|2022-06-06 10:53:50|9163.43|9043.43|9163.37|9043.37|9163.95|9043.95|9163.37|9043.37|9
1654512840000|2022-06-06 10:54:00|9163.33|9043.33|9161.89|9041.89|9163.33|9043.33|9161.89|9041.89|10
1654512850000|2022-06-06 10:54:10|9161.94|9041.94|9160.54|9040.54|9161.94|9041.94|9160.54|9040.54|10
1654512860000|2022-06-06 10:54:20|9160.68|9040.68|9160.79|9040.79|9160.81|9040.81|9160.64|9040.64|9
1654512870000|2022-06-06 10:54:30|9160.78|9040.78|9160.13|9040.13|9160.78|9040.78|9160.13|9040.13|10
1654512880000|2022-06-06 10:54:40|9160.15|9040.15|9159.35|9039.35|9160.15|9040.15|9159.08|9039.08|10
1654512890000|2022-06-06 10:54:50|9159.2|9039.2|9159.97|9039.97|9159.97|9039.97|9159.2|9039.2|9
1654512900000|2022-06-06 10:55:00|9160.05|9040.05|9160.05|9040.05|9160.25|9040.25|9159.93|9039.93|9
1654512910000|2022-06-06 10:55:10|9160.33|9040.33|9160.42|9040.42|9160.78|9040.78|9160.28|9040.28|10
1654512920000|2022-06-06 10:55:20|9160.57|9040.57|9160.03|9040.03|9160.73|9040.73|9160.03|9040.03|9
1654512930000|2022-06-06 10:55:30|9159.99|9039.99|9160.77|9040.77|9160.77|9040.77|9159.28|9039.28|10
1654512940000|2022-06-06 10:55:40|9160.71|9040.71|9160.62|9040.62|9161.11|9041.11|9160.62|9040.62|9
1654512950000|2022-06-06 10:55:50|9160.66|9040.66|9160.25|9040.25|9160.72|9040.72|9160.25|9040.25|10
1654512960000|2022-06-06 10:56:00|9160.29|9040.29|9159.7|9039.7|9160.29|9040.29|9159.63|9039.63|9
1654512970000|2022-06-06 10:56:10|9159.46|9039.46|9159.44|9039.44|9159.95|9039.95|9159.44|9039.44|10
1654512980000|2022-06-06 10:56:20|9159.24|9039.24|9158.92|9038.92|9159.28|9039.28|9158.92|9038.92|10
1654512990000|2022-06-06 10:56:30|9159.02|9039.02|9158.53|9038.53|9159.02|9039.02|9158.48|9038.48|8
1654513000000|2022-06-06 10:56:40|9158.54|9038.54|9158.05|9038.05|9158.59|9038.59|9158|9038|10
1654513010000|2022-06-06 10:56:50|9158.07|9038.07|9157.56|9037.56|9158.07|9038.07|9157.56|9037.56|10
1654513020000|2022-06-06 10:57:00|9156.88|9036.88|9156.35|9036.35|9157.17|9037.17|9156.35|9036.35|9
1654513030000|2022-06-06 10:57:10|9155.98|9035.98|9155.97|9035.97|9155.98|9035.98|9155.38|9035.38|10
1654513040000|2022-06-06 10:57:20|9156.06|9036.06|9154.85|9034.85|9156.13|9036.13|9154.85|9034.85|9
1654513050000|2022-06-06 10:57:30|9154.1|9034.1|9152.5|9032.5|9154.1|9034.1|9152.5|9032.5|9
1654513060000|2022-06-06 10:57:40|9152.44|9032.44|9151.9|9031.9|9152.5|9032.5|9151.9|9031.9|10
1654513070000|2022-06-06 10:57:50|9151.96|9031.96|9152.8|9032.8|9152.8|9032.8|9151.95|9031.95|10
1654513080000|2022-06-06 10:58:00|9152.76|9032.76|9152.63|9032.63|9152.93|9032.93|9152.63|9032.63|10
1654513090000|2022-06-06 10:58:10|9152.59|9032.59|9151.66|9031.66|9152.59|9032.59|9151.66|9031.66|10
1654513100000|2022-06-06 10:58:20|9151.45|9031.45|9151.26|9031.26|9151.45|9031.45|9151.14|9031.14|9
1654513110000|2022-06-06 10:58:30|9151.24|9031.24|9150.63|9030.63|9151.25|9031.25|9150.63|9030.63|9
1654513120000|2022-06-06 10:58:40|9150.52|9030.52|9150.08|9030.08|9150.52|9030.52|9149.59|9029.59|10
1654513130000|2022-06-06 10:58:50|9150.25|9030.25|9150.65|9030.65|9150.74|9030.74|9150.23|9030.23|10
1654513140000|2022-06-06 10:59:00|9150.45|9030.45|9151.04|9031.04|9151.04|9031.04|9149.87|9029.87|10
1654513150000|2022-06-06 10:59:10|9151.15|9031.15|9150.23|9030.23|9151.24|9031.24|9150.23|9030.23|9
1654513160000|2022-06-06 10:59:20|9150.33|9030.33|9150.2|9030.2|9150.36|9030.36|9149.77|9029.77|9
1654513170000|2022-06-06 10:59:30|9150.36|9030.36|9151.07|9031.07|9151.1|9031.1|9150.36|9030.36|10
1654513180000|2022-06-06 10:59:40|9151.01|9031.01|9152.83|9032.83|9152.84|9032.84|9151.01|9031.01|10
1654513190000|2022-06-06 10:59:50|9152.93|9032.93|9152.37|9032.37|9152.93|9032.93|9152.18|9032.18|10
1654513200000|2022-06-06 11:00:00|9152.41|9032.41|9151.57|9031.57|9152.41|9032.41|9151.57|9031.57|10
1654513210000|2022-06-06 11:00:10|9151.97|9031.97|9152.48|9032.48|9152.48|9032.48|9151.24|9031.24|10
1654513220000|2022-06-06 11:00:20|9152.47|9032.47|9152.35|9032.35|9152.57|9032.57|9152.29|9032.29|8
1654513230000|2022-06-06 11:00:30|9152.49|9032.49|9151.9|9031.9|9152.49|9032.49|9151.75|9031.75|10
1654513240000|2022-06-06 11:00:40|9151.91|9031.91|9151.89|9031.89|9151.93|9031.93|9151.33|9031.33|10
1654513250000|2022-06-06 11:00:50|9151.86|9031.86|9151.79|9031.79|9151.86|9031.86|9151.43|9031.43|8
1654513260000|2022-06-06 11:01:00|9152.04|9032.04|9152.79|9032.79|9152.79|9032.79|9151.93|9031.93|9
1654513270000|2022-06-06 11:01:10|9152.61|9032.61|9152.6|9032.6|9152.81|9032.81|9152.5|9032.5|9
1654513280000|2022-06-06 11:01:20|9152.59|9032.59|9152.99|9032.99|9153.1|9033.1|9152.21|9032.21|9
1654513290000|2022-06-06 11:01:30|9153|9033|9152.95|9032.95|9153.14|9033.14|9152.74|9032.74|10
1654513300000|2022-06-06 11:01:40|9153.13|9033.13|9153.68|9033.68|9153.68|9033.68|9153.09|9033.09|10
1654513310000|2022-06-06 11:01:50|9153.26|9033.26|9152.75|9032.75|9153.56|9033.56|9152.71|9032.71|10
1654513320000|2022-06-06 11:02:00|9152.72|9032.72|9153.87|9033.87|9153.96|9033.96|9152.66|9032.66|9
1654513330000|2022-06-06 11:02:10|9153.84|9033.84|9154.29|9034.29|9154.29|9034.29|9153.84|9033.84|8
1654513340000|2022-06-06 11:02:20|9154.06|9034.06|9154.67|9034.67|9154.67|9034.67|9154|9034|9
1654513350000|2022-06-06 11:02:30|9154.72|9034.72|9155.37|9035.37|9155.37|9035.37|9154.7|9034.7|10
1654513360000|2022-06-06 11:02:40|9155.32|9035.32|9155.26|9035.26|9155.49|9035.49|9155.18|9035.18|9
1654513370000|2022-06-06 11:02:50|9154.38|9034.38|9154.35|9034.35|9154.57|9034.57|9154.33|9034.33|10
1654513380000|2022-06-06 11:03:00|9154.46|9034.46|9154.98|9034.98|9154.98|9034.98|9154.46|9034.46|10
1654513390000|2022-06-06 11:03:10|9154.99|9034.99|9152.64|9032.64|9154.99|9034.99|9152.64|9032.64|10
1654513400000|2022-06-06 11:03:20|9152.88|9032.88|9153.21|9033.21|9153.21|9033.21|9152.88|9032.88|10
1654513410000|2022-06-06 11:03:30|9153.11|9033.11|9152.84|9032.84|9153.19|9033.19|9152.84|9032.84|8
1654513420000|2022-06-06 11:03:40|9152.85|9032.85|9152.9|9032.9|9152.98|9032.98|9152.68|9032.68|9
1654513430000|2022-06-06 11:03:50|9152.95|9032.95|9152.8|9032.8|9152.96|9032.96|9152.74|9032.74|10
1654513440000|2022-06-06 11:04:00|9152.85|9032.85|9153.33|9033.33|9153.33|9033.33|9152.37|9032.37|9
1654513450000|2022-06-06 11:04:10|9153.2|9033.2|9152.9|9032.9|9153.2|9033.2|9152.29|9032.29|10
1654513460000|2022-06-06 11:04:20|9153.31|9033.31|9154.75|9034.75|9154.75|9034.75|9153.31|9033.31|10
1654513470000|2022-06-06 11:04:30|9154.81|9034.81|9155.45|9035.45|9155.5|9035.5|9154.81|9034.81|10
1654513480000|2022-06-06 11:04:40|9155.38|9035.38|9155.8|9035.8|9155.92|9035.92|9155.38|9035.38|10
1654513490000|2022-06-06 11:04:50|9155.87|9035.87|9155.6|9035.6|9156.19|9036.19|9155.44|9035.44|9
1654513500000|2022-06-06 11:05:00|9155.24|9035.24|9154.44|9034.44|9155.52|9035.52|9154.31|9034.31|9
1654513510000|2022-06-06 11:05:10|9154.35|9034.35|9153.63|9033.63|9154.35|9034.35|9153.45|9033.45|9
1654513520000|2022-06-06 11:05:20|9153.7|9033.7|9154.29|9034.29|9154.34|9034.34|9153.55|9033.55|9
1654513530000|2022-06-06 11:05:30|9154.18|9034.18|9155.34|9035.34|9155.34|9035.34|9154.11|9034.11|9
1654513540000|2022-06-06 11:05:40|9155.29|9035.29|9157.75|9037.75|9157.82|9037.82|9155.21|9035.21|10
1654513550000|2022-06-06 11:05:50|9157.64|9037.64|9160.84|9040.84|9160.84|9040.84|9157.64|9037.64|10
1654513560000|2022-06-06 11:06:00|9160.98|9040.98|9161.33|9041.33|9161.49|9041.49|9160.86|9040.86|10
1654513570000|2022-06-06 11:06:10|9161.63|9041.63|9162.41|9042.41|9163.02|9043.02|9161.63|9041.63|10
1654513580000|2022-06-06 11:06:20|9162.01|9042.01|9161.4|9041.4|9162.01|9042.01|9161.4|9041.4|8
1654513590000|2022-06-06 11:06:30|9161.34|9041.34|9161.97|9041.97|9162.2|9042.2|9161.32|9041.32|10
1654513600000|2022-06-06 11:06:40|9162.16|9042.16|9162.81|9042.81|9162.81|9042.81|9162.16|9042.16|8
1654513610000|2022-06-06 11:06:50|9162.87|9042.87|9164.82|9044.82|9164.82|9044.82|9162.7|9042.7|10
1654513620000|2022-06-06 11:07:00|9164.32|9044.32|9169.39|9049.39|9170.38|9050.38|9164.32|9044.32|10
1654513630000|2022-06-06 11:07:10|9169.43|9049.43|9167.32|9047.32|9169.86|9049.86|9167.32|9047.32|10
1654513640000|2022-06-06 11:07:20|9167.02|9047.02|9165.07|9045.07|9167.19|9047.19|9164.87|9044.87|10
1654513650000|2022-06-06 11:07:30|9164.91|9044.91|9164.31|9044.31|9165|9045|9164.31|9044.31|9
1654513660000|2022-06-06 11:07:40|9164.17|9044.17|9163.48|9043.48|9164.67|9044.67|9163.48|9043.48|9
1654513670000|2022-06-06 11:07:50|9163.42|9043.42|9162.64|9042.64|9163.47|9043.47|9162.28|9042.28|10
1654513680000|2022-06-06 11:08:00|9162.32|9042.32|9161.7|9041.7|9162.4|9042.4|9161.7|9041.7|10
1654513690000|2022-06-06 11:08:10|9161.63|9041.63|9158.8|9038.8|9161.63|9041.63|9158.43|9038.43|9
1654513700000|2022-06-06 11:08:20|9158.73|9038.73|9157.98|9037.98|9158.73|9038.73|9157.98|9037.98|10
1654513710000|2022-06-06 11:08:30|9157.79|9037.79|9159.32|9039.32|9159.32|9039.32|9157.35|9037.35|10
1654513720000|2022-06-06 11:08:40|9159.26|9039.26|9159.36|9039.36|9159.43|9039.43|9159.06|9039.06|9
1654513730000|2022-06-06 11:08:50|9159.3|9039.3|9159.21|9039.21|9159.55|9039.55|9159.16|9039.16|8
1654513740000|2022-06-06 11:09:00|9159.56|9039.56|9159.7|9039.7|9159.7|9039.7|9159.12|9039.12|10
1654513750000|2022-06-06 11:09:10|9159.65|9039.65|9157.49|9037.49|9159.69|9039.69|9157.49|9037.49|10
1654513760000|2022-06-06 11:09:20|9157.74|9037.74|9156.98|9036.98|9157.74|9037.74|9156.89|9036.89|9
1654513770000|2022-06-06 11:09:30|9156.97|9036.97|9154.78|9034.78|9157.22|9037.22|9154.78|9034.78|10
1654513780000|2022-06-06 11:09:40|9154.11|9034.11|9152.69|9032.69|9154.11|9034.11|9152.69|9032.69|10
1654513790000|2022-06-06 11:09:50|9152.48|9032.48|9151.02|9031.02|9152.48|9032.48|9151.02|9031.02|10
1654513800000|2022-06-06 11:10:00|9150.72|9030.72|9148.9|9028.9|9150.72|9030.72|9148.9|9028.9|10
1654513810000|2022-06-06 11:10:10|9148.91|9028.91|9146.04|9026.04|9148.91|9028.91|9146.04|9026.04|10
1654513820000|2022-06-06 11:10:20|9145.94|9025.94|9145.1|9025.1|9145.94|9025.94|9145.1|9025.1|7
1654513830000|2022-06-06 11:10:30|9145.04|9025.04|9141.07|9021.07|9145.04|9025.04|9140.92|9020.92|10
1654513840000|2022-06-06 11:10:40|9140.92|9020.92|9138.11|9018.11|9140.92|9020.92|9138.03|9018.03|10
1654513850000|2022-06-06 11:10:50|9137.63|9017.63|9136.23|9016.23|9137.63|9017.63|9135.95|9015.95|10
1654513860000|2022-06-06 11:11:00|9135.78|9015.78|9133.74|9013.74|9135.78|9015.78|9133.74|9013.74|10
1654513870000|2022-06-06 11:11:10|9133.41|9013.41|9132.53|9012.53|9133.45|9013.45|9132.33|9012.33|10
1654513880000|2022-06-06 11:11:20|9132.45|9012.45|9132.44|9012.44|9132.45|9012.45|9132.14|9012.14|9
1654513890000|2022-06-06 11:11:30|9132.49|9012.49|9132.14|9012.14|9132.59|9012.59|9132.11|9012.11|10
1654513900000|2022-06-06 11:11:40|9132.1|9012.1|9131.2|9011.2|9132.1|9012.1|9131.2|9011.2|10
1654513910000|2022-06-06 11:11:50|9131.11|9011.11|9131|9011|9131.11|9011.11|9130.58|9010.58|10
1654513920000|2022-06-06 11:12:00|9130.73|9010.73|9121.74|9001.74|9130.73|9010.73|9121.74|9001.74|10
1654513930000|2022-06-06 11:12:10|9122.19|9002.19|9118.45|8998.45|9122.19|9002.19|9118.45|8998.45|10
1654513940000|2022-06-06 11:12:20|9117.77|8997.77|9111.93|8991.93|9117.79|8997.79|9111.66|8991.66|10
1654513950000|2022-06-06 11:12:30|9111.46|8991.46|9109.65|8989.65|9112.41|8992.41|9109.65|8989.65|10
1654513960000|2022-06-06 11:12:40|9109.17|8989.17|9107.63|8987.63|9109.17|8989.17|9107.63|8987.63|10
1654513970000|2022-06-06 11:12:50|9107.95|8987.95|9106.72|8986.72|9107.95|8987.95|9105.74|8985.74|10
1654513980000|2022-06-06 11:13:00|9106.79|8986.79|9106.64|8986.64|9107.49|8987.49|9106.38|8986.38|10
1654513990000|2022-06-06 11:13:10|9105.98|8985.98|9108.74|8988.74|9108.74|8988.74|9105.87|8985.87|10
1654514000000|2022-06-06 11:13:20|9108.69|8988.69|9109.76|8989.76|9109.76|8989.76|9108.64|8988.64|10
1654514010000|2022-06-06 11:13:30|9108.83|8988.83|9110.59|8990.59|9110.59|8990.59|9108.83|8988.83|10
1654514020000|2022-06-06 11:13:40|9110.42|8990.42|9110.36|8990.36|9110.81|8990.81|9110.36|8990.36|10
1654514030000|2022-06-06 11:13:50|9110.78|8990.78|9111.62|8991.62|9112.12|8992.12|9110.62|8990.62|9
1654514040000|2022-06-06 11:14:00|9111.64|8991.64|9112.95|8992.95|9112.95|8992.95|9111.64|8991.64|10
1654514050000|2022-06-06 11:14:10|9113.04|8993.04|9114.42|8994.42|9114.42|8994.42|9113.04|8993.04|10
1654514060000|2022-06-06 11:14:20|9114.58|8994.58|9117.36|8997.36|9117.36|8997.36|9114.58|8994.58|10
1654514070000|2022-06-06 11:14:30|9117.87|8997.87|9117.03|8997.03|9118.14|8998.14|9116.98|8996.98|10
1654514080000|2022-06-06 11:14:40|9116.97|8996.97|9116.74|8996.74|9116.97|8996.97|9116.59|8996.59|8
1654514090000|2022-06-06 11:14:50|9116.66|8996.66|9114.38|8994.38|9116.66|8996.66|9114.38|8994.38|10
1654514100000|2022-06-06 11:15:00|9114.27|8994.27|9112.88|8992.88|9114.36|8994.36|9112.88|8992.88|10
1654514110000|2022-06-06 11:15:10|9112.63|8992.63|9113.44|8993.44|9113.44|8993.44|9112.6|8992.6|10
1654514120000|2022-06-06 11:15:20|9113.29|8993.29|9115.48|8995.48|9115.56|8995.56|9113.29|8993.29|10
1654514130000|2022-06-06 11:15:30|9115.59|8995.59|9116.58|8996.58|9116.6|8996.6|9115.59|8995.59|10
1654514140000|2022-06-06 11:15:40|9116.6|8996.6|9117.67|8997.67|9117.7|8997.7|9116.6|8996.6|10
1654514150000|2022-06-06 11:15:50|9117.72|8997.72|9116.75|8996.75|9117.72|8997.72|9116.75|8996.75|10
1654514160000|2022-06-06 11:16:00|9116.59|8996.59|9117.66|8997.66|9117.66|8997.66|9116.34|8996.34|10
1654514170000|2022-06-06 11:16:10|9118.68|8998.68|9120.68|9000.68|9120.68|9000.68|9118.68|8998.68|10
1654514180000|2022-06-06 11:16:20|9120.76|9000.76|9121.98|9001.98|9121.98|9001.98|9120.76|9000.76|10
1654514190000|2022-06-06 11:16:30|9121.96|9001.96|9123.78|9003.78|9123.78|9003.78|9121.96|9001.96|10
1654514200000|2022-06-06 11:16:40|9123.79|9003.79|9124.3|9004.3|9124.3|9004.3|9123.62|9003.62|10
1654514210000|2022-06-06 11:16:50|9124.4|9004.4|9124.22|9004.22|9124.4|9004.4|9123.56|9003.56|10
1654514220000|2022-06-06 11:17:00|9124.25|9004.25|9124.19|9004.19|9124.29|9004.29|9123.69|9003.69|10
1654514230000|2022-06-06 11:17:10|9124.24|9004.24|9124.25|9004.25|9124.26|9004.26|9123.94|9003.94|10
1654514240000|2022-06-06 11:17:20|9124.26|9004.26|9124.98|9004.98|9124.98|9004.98|9124.26|9004.26|9
1654514250000|2022-06-06 11:17:30|9125.02|9005.02|9125.12|9005.12|9125.12|9005.12|9124.85|9004.85|8
1654514260000|2022-06-06 11:17:40|9124.91|9004.91|9126.51|9006.51|9126.51|9006.51|9124.9|9004.9|10
1654514270000|2022-06-06 11:17:50|9126.29|9006.29|9126.4|9006.4|9126.57|9006.57|9126.29|9006.29|10
1654514280000|2022-06-06 11:18:00|9126.31|9006.31|9127.42|9007.42|9127.42|9007.42|9126.31|9006.31|10
1654514290000|2022-06-06 11:18:10|9127.4|9007.4|9127.78|9007.78|9128.07|9008.07|9127.4|9007.4|10
1654514300000|2022-06-06 11:18:20|9127.87|9007.87|9130.59|9010.59|9130.59|9010.59|9127.87|9007.87|10
1654514310000|2022-06-06 11:18:30|9130.53|9010.53|9133.66|9013.66|9133.69|9013.69|9130.4|9010.4|10
1654514320000|2022-06-06 11:18:40|9134.2|9014.2|9133.76|9013.76|9134.6|9014.6|9133.72|9013.72|10
1654514330000|2022-06-06 11:18:50|9133.71|9013.71|9132.93|9012.93|9133.87|9013.87|9132.93|9012.93|10
1654514340000|2022-06-06 11:19:00|9133.16|9013.16|9134.45|9014.45|9134.54|9014.54|9133.16|9013.16|9
1654514350000|2022-06-06 11:19:10|9134.54|9014.54|9133.13|9013.13|9134.55|9014.55|9133.13|9013.13|10
1654514360000|2022-06-06 11:19:20|9132.3|9012.3|9131.35|9011.35|9132.3|9012.3|9131.2|9011.2|10
1654514370000|2022-06-06 11:19:30|9131.46|9011.46|9130.89|9010.89|9131.46|9011.46|9130.86|9010.86|9
1654514380000|2022-06-06 11:19:40|9130.69|9010.69|9130.28|9010.28|9130.69|9010.69|9130.21|9010.21|10
1654514390000|2022-06-06 11:19:50|9129.67|9009.67|9127.18|9007.18|9129.67|9009.67|9127.18|9007.18|10
1654514400000|2022-06-06 11:20:00|9127.41|9007.41|9128.14|9008.14|9128.21|9008.21|9127.39|9007.39|10
1654514410000|2022-06-06 11:20:10|9128.16|9008.16|9126.15|9006.15|9128.16|9008.16|9126.15|9006.15|10
1654514420000|2022-06-06 11:20:20|9125.91|9005.91|9122.17|9002.17|9126.01|9006.01|9122.17|9002.17|10
1654514430000|2022-06-06 11:20:30|9122|9002|9118.83|8998.83|9122|9002|9118.83|8998.83|10
1654514440000|2022-06-06 11:20:40|9118.77|8998.77|9114.77|8994.77|9118.77|8998.77|9114.59|8994.59|10
1654514450000|2022-06-06 11:20:50|9114.81|8994.81|9114.42|8994.42|9115.18|8995.18|9114.3|8994.3|10
1654514460000|2022-06-06 11:21:00|9113.86|8993.86|9112.11|8992.11|9113.86|8993.86|9112.11|8992.11|10
1654514470000|2022-06-06 11:21:10|9112.08|8992.08|9109.84|8989.84|9112.08|8992.08|9109.83|8989.83|10
1654514480000|2022-06-06 11:21:20|9109.87|8989.87|9109.43|8989.43|9110.38|8990.38|9109.43|8989.43|10
1654514490000|2022-06-06 11:21:30|9109.54|8989.54|9111.29|8991.29|9111.56|8991.56|9109.54|8989.54|10
1654514500000|2022-06-06 11:21:40|9111.84|8991.84|9111.6|8991.6|9112.52|8992.52|9111.6|8991.6|10
1654514510000|2022-06-06 11:21:50|9111.7|8991.7|9111.71|8991.71|9111.8|8991.8|9111.51|8991.51|10
1654514520000|2022-06-06 11:22:00|9111.48|8991.48|9113.29|8993.29|9113.29|8993.29|9111.48|8991.48|10
1654514530000|2022-06-06 11:22:10|9112.94|8992.94|9115.37|8995.37|9115.37|8995.37|9112.94|8992.94|10
1654514540000|2022-06-06 11:22:20|9115.13|8995.13|9116.91|8996.91|9116.91|8996.91|9115.01|8995.01|10
1654514550000|2022-06-06 11:22:30|9117.02|8997.02|9119.66|8999.66|9119.66|8999.66|9116.8|8996.8|10
1654514560000|2022-06-06 11:22:40|9119.62|8999.62|9119.17|8999.17|9119.9|8999.9|9119.17|8999.17|9
1654514570000|2022-06-06 11:22:50|9118.97|8998.97|9118.91|8998.91|9119.13|8999.13|9118.32|8998.32|9
1654514580000|2022-06-06 11:23:00|9118.81|8998.81|9119.57|8999.57|9119.73|8999.73|9118.81|8998.81|10
1654514590000|2022-06-06 11:23:10|9119.99|8999.99|9120.24|9000.24|9120.77|9000.77|9119.99|8999.99|9
1654514600000|2022-06-06 11:23:20|9120.12|9000.12|9119.66|8999.66|9120.12|9000.12|9119.24|8999.24|10
1654514610000|2022-06-06 11:23:30|9119.4|8999.4|9117.13|8997.13|9119.4|8999.4|9116.99|8996.99|10
1654514620000|2022-06-06 11:23:40|9116.85|8996.85|9116.52|8996.52|9116.85|8996.85|9116.52|8996.52|10
1654514630000|2022-06-06 11:23:50|9116.45|8996.45|9110.59|8990.59|9116.5|8996.5|9110.59|8990.59|10
1654514640000|2022-06-06 11:24:00|9110.19|8990.19|9109.6|8989.6|9110.19|8990.19|9108.79|8988.79|10
1654514650000|2022-06-06 11:24:10|9109.23|8989.23|9111.35|8991.35|9111.35|8991.35|9109.23|8989.23|10
1654514660000|2022-06-06 11:24:20|9111.71|8991.71|9111.44|8991.44|9111.96|8991.96|9111.18|8991.18|10
1654514670000|2022-06-06 11:24:30|9111.56|8991.56|9112.24|8992.24|9112.24|8992.24|9111.46|8991.46|9
1654514680000|2022-06-06 11:24:40|9112.32|8992.32|9115.79|8995.79|9116.08|8996.08|9112.32|8992.32|10
1654514690000|2022-06-06 11:24:50|9115.48|8995.48|9117.12|8997.12|9117.12|8997.12|9115.48|8995.48|8
1654514700000|2022-06-06 11:25:00|9116.75|8996.75|9117.54|8997.54|9117.54|8997.54|9116.21|8996.21|9
1654514710000|2022-06-06 11:25:10|9117.42|8997.42|9117.2|8997.2|9117.42|8997.42|9116.51|8996.51|10
1654514720000|2022-06-06 11:25:20|9117.9|8997.9|9119.77|8999.77|9119.84|8999.84|9117.76|8997.76|10
1654514730000|2022-06-06 11:25:30|9119.87|8999.87|9122.27|9002.27|9122.27|9002.27|9119.87|8999.87|10
1654514740000|2022-06-06 11:25:40|9122.25|9002.25|9123.29|9003.29|9123.81|9003.81|9122.16|9002.16|10
1654514750000|2022-06-06 11:25:50|9123.31|9003.31|9123.33|9003.33|9123.57|9003.57|9123.07|9003.07|9
1654514760000|2022-06-06 11:26:00|9123.39|9003.39|9123.48|9003.48|9123.58|9003.58|9123.39|9003.39|9
1654514770000|2022-06-06 11:26:10|9122.87|9002.87|9122.02|9002.02|9122.87|9002.87|9122.02|9002.02|10
1654514780000|2022-06-06 11:26:20|9121.94|9001.94|9122.98|9002.98|9123.04|9003.04|9121.94|9001.94|9
1654514790000|2022-06-06 11:26:30|9122.91|9002.91|9122.66|9002.66|9122.91|9002.91|9122.4|9002.4|9
1654514800000|2022-06-06 11:26:40|9122.79|9002.79|9122.75|9002.75|9122.79|9002.79|9122.45|9002.45|10
1654514810000|2022-06-06 11:26:50|9122.69|9002.69|9123.28|9003.28|9123.31|9003.31|9122.69|9002.69|10
1654514820000|2022-06-06 11:27:00|9123.06|9003.06|9124.73|9004.73|9124.74|9004.74|9123.06|9003.06|10
1654514830000|2022-06-06 11:27:10|9125.08|9005.08|9125.79|9005.79|9125.79|9005.79|9124.37|9004.37|10
1654514840000|2022-06-06 11:27:20|9125.69|9005.69|9126.25|9006.25|9126.25|9006.25|9125.69|9005.69|8
1654514850000|2022-06-06 11:27:30|9126.37|9006.37|9126.78|9006.78|9126.78|9006.78|9126.37|9006.37|10
1654514860000|2022-06-06 11:27:40|9126.76|9006.76|9127.12|9007.12|9127.12|9007.12|9126.76|9006.76|9
1654514870000|2022-06-06 11:27:50|9127.33|9007.33|9128.29|9008.29|9128.32|9008.32|9127.31|9007.31|10
1654514880000|2022-06-06 11:28:00|9128.4|9008.4|9127.86|9007.86|9128.79|9008.79|9127.85|9007.85|9
1654514890000|2022-06-06 11:28:10|9127.82|9007.82|9127.26|9007.26|9127.82|9007.82|9127.26|9007.26|10
1654514900000|2022-06-06 11:28:20|9125.72|9005.72|9123.39|9003.39|9125.72|9005.72|9123.39|9003.39|10
1654514910000|2022-06-06 11:28:30|9122.69|9002.69|9122.22|9002.22|9122.92|9002.92|9122.22|9002.22|10
1654514920000|2022-06-06 11:28:40|9122.1|9002.1|9121.79|9001.79|9122.23|9002.23|9121.79|9001.79|9
1654514930000|2022-06-06 11:28:50|9121.84|9001.84|9121.86|9001.86|9122.25|9002.25|9121.72|9001.72|9
1654514940000|2022-06-06 11:29:00|9122.03|9002.03|9122.87|9002.87|9122.92|9002.92|9122.03|9002.03|7
1654514950000|2022-06-06 11:29:10|9122.98|9002.98|9122.73|9002.73|9122.98|9002.98|9122.73|9002.73|7
1654514960000|2022-06-06 11:29:20|9122.41|9002.41|9121.17|9001.17|9122.41|9002.41|9121.17|9001.17|10
1654514970000|2022-06-06 11:29:30|9120.97|9000.97|9119.97|8999.97|9120.97|9000.97|9119.97|8999.97|10
1654514980000|2022-06-06 11:29:40|9119.82|8999.82|9120.03|9000.03|9120.1|9000.1|9119.82|8999.82|9
1654514990000|2022-06-06 11:29:50|9120.1|9000.1|9119.93|8999.93|9120.2|9000.2|9119.92|8999.92|10
1654515000000|2022-06-06 11:30:00|9119.94|8999.94|9120.8|9000.8|9120.8|9000.8|9119.94|8999.94|10
1654515010000|2022-06-06 11:30:10|9120.79|9000.79|9121.07|9001.07|9121.07|9001.07|9120.34|9000.34|10
1654515020000|2022-06-06 11:30:20|9121.23|9001.23|9122.05|9002.05|9122.05|9002.05|9121.23|9001.23|10
1654515030000|2022-06-06 11:30:30|9121.98|9001.98|9122.58|9002.58|9122.58|9002.58|9121.98|9001.98|8
1654515040000|2022-06-06 11:30:40|9122.6|9002.6|9123.23|9003.23|9123.23|9003.23|9122.35|9002.35|9
1654515050000|2022-06-06 11:30:50|9123.32|9003.32|9124.27|9004.27|9124.31|9004.31|9123.32|9003.32|9
1654515060000|2022-06-06 11:31:00|9124.52|9004.52|9126.17|9006.17|9126.26|9006.26|9124.24|9004.24|7
1654515070000|2022-06-06 11:31:10|9126.01|9006.01|9126.76|9006.76|9126.83|9006.83|9125.8|9005.8|9
1654515080000|2022-06-06 11:31:20|9126.85|9006.85|9127.41|9007.41|9127.65|9007.65|9126.85|9006.85|8
1654515090000|2022-06-06 11:31:30|9127.5|9007.5|9128.1|9008.1|9128.1|9008.1|9127.31|9007.31|9
1654515100000|2022-06-06 11:31:40|9128.21|9008.21|9128.09|9008.09|9128.3|9008.3|9128.09|9008.09|5
1654515110000|2022-06-06 11:31:50|9128.44|9008.44|9128.03|9008.03|9128.44|9008.44|9128.03|9008.03|7
1654515120000|2022-06-06 11:32:00|9128.09|9008.09|9128.43|9008.43|9128.43|9008.43|9128.09|9008.09|8
1654515130000|2022-06-06 11:32:10|9127.92|9007.92|9127.6|9007.6|9127.92|9007.92|9127.42|9007.42|9
1654515140000|2022-06-06 11:32:20|9127.58|9007.58|9127.51|9007.51|9127.67|9007.67|9127.51|9007.51|8
1654515150000|2022-06-06 11:32:30|9127.41|9007.41|9126.26|9006.26|9127.55|9007.55|9126.26|9006.26|10
1654515160000|2022-06-06 11:32:40|9126.33|9006.33|9125.82|9005.82|9126.38|9006.38|9125.74|9005.74|10
1654515170000|2022-06-06 11:32:50|9125.88|9005.88|9124.61|9004.61|9125.88|9005.88|9124.61|9004.61|9
1654515180000|2022-06-06 11:33:00|9124.45|9004.45|9123.86|9003.86|9125.27|9005.27|9123.83|9003.83|10
1654515190000|2022-06-06 11:33:10|9123.13|9003.13|9123.53|9003.53|9123.53|9003.53|9123.12|9003.12|10
1654515200000|2022-06-06 11:33:20|9123.62|9003.62|9123.62|9003.62|9123.74|9003.74|9123.58|9003.58|10
1654515210000|2022-06-06 11:33:30|9123.55|9003.55|9124.3|9004.3|9124.3|9004.3|9123.55|9003.55|10
1654515220000|2022-06-06 11:33:40|9124.35|9004.35|9124.36|9004.36|9124.46|9004.46|9124.18|9004.18|9
1654515230000|2022-06-06 11:33:50|9124.49|9004.49|9123.54|9003.54|9124.67|9004.67|9123.54|9003.54|10
1654515240000|2022-06-06 11:34:00|9123.43|9003.43|9123.87|9003.87|9123.87|9003.87|9122.62|9002.62|10
1654515250000|2022-06-06 11:34:10|9123.84|9003.84|9124.49|9004.49|9124.52|9004.52|9123.84|9003.84|10
1654515260000|2022-06-06 11:34:20|9124.51|9004.51|9124.72|9004.72|9124.73|9004.73|9124.35|9004.35|10
1654515270000|2022-06-06 11:34:30|9124.91|9004.91|9126.76|9006.76|9126.84|9006.84|9124.91|9004.91|10
1654515280000|2022-06-06 11:34:40|9126.95|9006.95|9125.96|9005.96|9126.97|9006.97|9125.96|9005.96|10
1654515290000|2022-06-06 11:34:50|9125.83|9005.83|9124.27|9004.27|9125.93|9005.93|9124.27|9004.27|10
1654515300000|2022-06-06 11:35:00|9123.56|9003.56|9121.99|9001.99|9123.56|9003.56|9121.75|9001.75|10
1654515310000|2022-06-06 11:35:10|9122.2|9002.2|9122.02|9002.02|9122.48|9002.48|9121.46|9001.46|10
1654515320000|2022-06-06 11:35:20|9121.74|9001.74|9120.75|9000.75|9121.74|9001.74|9120.75|9000.75|10
1654515330000|2022-06-06 11:35:30|9120.59|9000.59|9120.4|9000.4|9120.59|9000.59|9120.16|9000.16|9
1654515340000|2022-06-06 11:35:40|9120.35|9000.35|9120.05|9000.05|9120.4|9000.4|9120.02|9000.02|9
1654515350000|2022-06-06 11:35:50|9120.11|9000.11|9119.06|8999.06|9120.11|9000.11|9119.06|8999.06|10
1654515360000|2022-06-06 11:36:00|9118.68|8998.68|9118.59|8998.59|9118.68|8998.68|9118.01|8998.01|9
1654515370000|2022-06-06 11:36:10|9118.55|8998.55|9117.81|8997.81|9118.55|8998.55|9117.75|8997.75|9
1654515380000|2022-06-06 11:36:20|9117.78|8997.78|9117.61|8997.61|9117.9|8997.9|9117.61|8997.61|10
1654515390000|2022-06-06 11:36:30|9117.5|8997.5|9117.44|8997.44|9117.5|8997.5|9117.21|8997.21|9
1654515400000|2022-06-06 11:36:40|9117.45|8997.45|9114.65|8994.65|9117.57|8997.57|9114.65|8994.65|10
1654515410000|2022-06-06 11:36:50|9114.63|8994.63|9113.48|8993.48|9114.63|8994.63|9113.48|8993.48|10
1654515420000|2022-06-06 11:37:00|9113.09|8993.09|9111.67|8991.67|9113.09|8993.09|9111.67|8991.67|10
1654515430000|2022-06-06 11:37:10|9111.7|8991.7|9112.18|8992.18|9112.18|8992.18|9111.3|8991.3|10
1654515440000|2022-06-06 11:37:20|9111.9|8991.9|9111.21|8991.21|9111.9|8991.9|9111.12|8991.12|8
1654515450000|2022-06-06 11:37:30|9111.12|8991.12|9109.57|8989.57|9111.12|8991.12|9109.57|8989.57|10
1654515460000|2022-06-06 11:37:40|9108.34|8988.34|9107.47|8987.47|9108.34|8988.34|9107.46|8987.46|10
1654515470000|2022-06-06 11:37:50|9107.36|8987.36|9106.16|8986.16|9107.36|8987.36|9106.16|8986.16|10
1654515480000|2022-06-06 11:38:00|9106.17|8986.17|9104.98|8984.98|9106.17|8986.17|9104.98|8984.98|10
1654515490000|2022-06-06 11:38:10|9104.93|8984.93|9103.64|8983.64|9105.08|8985.08|9103.58|8983.58|10
1654515500000|2022-06-06 11:38:20|9103.7|8983.7|9103.84|8983.84|9103.89|8983.89|9103.44|8983.44|10
1654515510000|2022-06-06 11:38:30|9103.92|8983.92|9104.7|8984.7|9104.7|8984.7|9103.82|8983.82|10
1654515520000|2022-06-06 11:38:40|9104.61|8984.61|9104.36|8984.36|9104.61|8984.61|9103.61|8983.61|9
1654515530000|2022-06-06 11:38:50|9104.45|8984.45|9105.07|8985.07|9105.07|8985.07|9104.34|8984.34|9
1654515540000|2022-06-06 11:39:00|9105|8985|9103.81|8983.81|9105.02|8985.02|9103.81|8983.81|10
1654515550000|2022-06-06 11:39:10|9103.85|8983.85|9104.18|8984.18|9104.56|8984.56|9103.65|8983.65|9
1654515560000|2022-06-06 11:39:20|9103.65|8983.65|9103.63|8983.63|9104.14|8984.14|9103.63|8983.63|10
1654515570000|2022-06-06 11:39:30|9103.62|8983.62|9102.75|8982.75|9103.62|8983.62|9102.7|8982.7|10
1654515580000|2022-06-06 11:39:40|9102.79|8982.79|9102.83|8982.83|9102.85|8982.85|9102.48|8982.48|10
1654515590000|2022-06-06 11:39:50|9102.76|8982.76|9102.78|8982.78|9103.07|8983.07|9102.76|8982.76|10
1654515600000|2022-06-06 11:40:00|9102.63|8982.63|9102.45|8982.45|9102.63|8982.63|9102.08|8982.08|10
1654515610000|2022-06-06 11:40:10|9102.61|8982.61|9104.45|8984.45|9104.45|8984.45|9102.57|8982.57|10
1654515620000|2022-06-06 11:40:20|9104.81|8984.81|9105.96|8985.96|9106.37|8986.37|9104.81|8984.81|10
1654515630000|2022-06-06 11:40:30|9105.91|8985.91|9105.64|8985.64|9105.96|8985.96|9105.64|8985.64|10
1654515640000|2022-06-06 11:40:40|9105.3|8985.3|9103.06|8983.06|9105.3|8985.3|9103.06|8983.06|9
1654515650000|2022-06-06 11:40:50|9103.09|8983.09|9102.68|8982.68|9103.09|8983.09|9102.52|8982.52|10
1654515660000|2022-06-06 11:41:00|9102.76|8982.76|9101.93|8981.93|9102.76|8982.76|9101.93|8981.93|10
1654515670000|2022-06-06 11:41:10|9101.66|8981.66|9100.73|8980.73|9101.66|8981.66|9100.72|8980.72|10
1654515680000|2022-06-06 11:41:20|9100.58|8980.58|9099.79|8979.79|9100.58|8980.58|9099.67|8979.67|9
1654515690000|2022-06-06 11:41:30|9100.02|8980.02|9099.47|8979.47|9100.02|8980.02|9099.47|8979.47|10
1654515700000|2022-06-06 11:41:40|9099.49|8979.49|9099.72|8979.72|9099.74|8979.74|9099.49|8979.49|10
1654515710000|2022-06-06 11:41:50|9099.64|8979.64|9099.95|8979.95|9099.95|8979.95|9099.32|8979.32|9
1654515720000|2022-06-06 11:42:00|9099.88|8979.88|9100.01|8980.01|9100.01|8980.01|9099.82|8979.82|10
1654515730000|2022-06-06 11:42:10|9099.95|8979.95|9100.16|8980.16|9100.19|8980.19|9099.55|8979.55|10
1654515740000|2022-06-06 11:42:20|9100.64|8980.64|9099.94|8979.94|9100.7|8980.7|9099.94|8979.94|10
1654515750000|2022-06-06 11:42:30|9099.86|8979.86|9101.17|8981.17|9101.17|8981.17|9099.86|8979.86|9
1654515760000|2022-06-06 11:42:40|9101.34|8981.34|9095.91|8975.91|9101.34|8981.34|9095.91|8975.91|10
1654515770000|2022-06-06 11:42:50|9095.38|8975.38|9092.07|8972.07|9095.38|8975.38|9092.07|8972.07|9
1654515780000|2022-06-06 11:43:00|9092.18|8972.18|9093.01|8973.01|9093.1|8973.1|9092.18|8972.18|10
1654515790000|2022-06-06 11:43:10|9093.56|8973.56|9093.58|8973.58|9094.08|8974.08|9093.18|8973.18|10
1654515800000|2022-06-06 11:43:20|9093.7|8973.7|9094.87|8974.87|9094.87|8974.87|9093.7|8973.7|9
1654515810000|2022-06-06 11:43:30|9095.17|8975.17|9095.7|8975.7|9095.82|8975.82|9094.9|8974.9|10
1654515820000|2022-06-06 11:43:40|9095.72|8975.72|9097.18|8977.18|9097.24|8977.24|9095.72|8975.72|9
1654515830000|2022-06-06 11:43:50|9097.13|8977.13|9097.65|8977.65|9097.65|8977.65|9097.11|8977.11|10
1654515840000|2022-06-06 11:44:00|9097.68|8977.68|9099.28|8979.28|9099.72|8979.72|9097.68|8977.68|10
1654515850000|2022-06-06 11:44:10|9099.33|8979.33|9099.39|8979.39|9099.59|8979.59|9099.33|8979.33|8
1654515860000|2022-06-06 11:44:20|9099.38|8979.38|9101.05|8981.05|9101.05|8981.05|9099.38|8979.38|10
1654515870000|2022-06-06 11:44:30|9100.71|8980.71|9100.92|8980.92|9100.97|8980.97|9100.69|8980.69|10
1654515880000|2022-06-06 11:44:40|9101.1|8981.1|9102.79|8982.79|9102.79|8982.79|9101.1|8981.1|8
1654515890000|2022-06-06 11:44:50|9102.66|8982.66|9102.44|8982.44|9103.09|8983.09|9102.44|8982.44|10
1654515900000|2022-06-06 11:45:00|9102.54|8982.54|9102.91|8982.91|9102.91|8982.91|9102.5|8982.5|10
1654515910000|2022-06-06 11:45:10|9103|8983|9104.68|8984.68|9104.68|8984.68|9103|8983|10
1654515920000|2022-06-06 11:45:20|9104.93|8984.93|9106.31|8986.31|9106.31|8986.31|9104.93|8984.93|9
1654515930000|2022-06-06 11:45:30|9106.44|8986.44|9106.2|8986.2|9106.77|8986.77|9106.2|8986.2|10
1654515940000|2022-06-06 11:45:40|9106.24|8986.24|9106.75|8986.75|9106.9|8986.9|9106.24|8986.24|10
1654515950000|2022-06-06 11:45:50|9106.77|8986.77|9106.75|8986.75|9106.88|8986.88|9106.73|8986.73|9
1654515960000|2022-06-06 11:46:00|9106.63|8986.63|9108.07|8988.07|9108.07|8988.07|9106.53|8986.53|10
1654515970000|2022-06-06 11:46:10|9108.05|8988.05|9108.08|8988.08|9108.43|8988.43|9108.05|8988.05|9
1654515980000|2022-06-06 11:46:20|9108.03|8988.03|9107.95|8987.95|9108.12|8988.12|9107.95|8987.95|7
1654515990000|2022-06-06 11:46:30|9107.86|8987.86|9108.1|8988.1|9108.31|8988.31|9107.86|8987.86|10
1654516000000|2022-06-06 11:46:40|9108.07|8988.07|9108.58|8988.58|9108.68|8988.68|9108.06|8988.06|10
1654516010000|2022-06-06 11:46:50|9108.52|8988.52|9108.11|8988.11|9108.93|8988.93|9108.11|8988.11|8
1654516020000|2022-06-06 11:47:00|9108.23|8988.23|9108.64|8988.64|9108.64|8988.64|9108.23|8988.23|10
1654516030000|2022-06-06 11:47:10|9108.54|8988.54|9108.49|8988.49|9108.65|8988.65|9107.78|8987.78|9
1654516040000|2022-06-06 11:47:20|9108.37|8988.37|9108.14|8988.14|9108.47|8988.47|9108.05|8988.05|10
1654516050000|2022-06-06 11:47:30|9108.13|8988.13|9107.89|8987.89|9108.29|8988.29|9107.89|8987.89|9
1654516060000|2022-06-06 11:47:40|9107.51|8987.51|9106.69|8986.69|9107.51|8987.51|9106.57|8986.57|10
1654516070000|2022-06-06 11:47:50|9106.66|8986.66|9105.11|8985.11|9106.66|8986.66|9105.11|8985.11|8
1654516080000|2022-06-06 11:48:00|9104.88|8984.88|9104.17|8984.17|9104.88|8984.88|9104.15|8984.15|10
1654516090000|2022-06-06 11:48:10|9104.39|8984.39|9104.42|8984.42|9104.6|8984.6|9104.32|8984.32|9
1654516100000|2022-06-06 11:48:20|9104.11|8984.11|9104.53|8984.53|9104.6|8984.6|9104.11|8984.11|10
1654516110000|2022-06-06 11:48:30|9104.63|8984.63|9105.73|8985.73|9105.73|8985.73|9104.31|8984.31|10
1654516120000|2022-06-06 11:48:40|9105.77|8985.77|9106.09|8986.09|9106.09|8986.09|9105.72|8985.72|8
1654516130000|2022-06-06 11:48:50|9106.02|8986.02|9106.69|8986.69|9106.69|8986.69|9105.99|8985.99|10
1654516140000|2022-06-06 11:49:00|9106.3|8986.3|9106.86|8986.86|9106.86|8986.86|9106.3|8986.3|10
1654516150000|2022-06-06 11:49:10|9106.51|8986.51|9105.23|8985.23|9106.65|8986.65|9104.92|8984.92|9
1654516160000|2022-06-06 11:49:20|9104.61|8984.61|9103.87|8983.87|9104.91|8984.91|9103.87|8983.87|10
1654516170000|2022-06-06 11:49:30|9104.23|8984.23|9103.44|8983.44|9104.23|8984.23|9103.44|8983.44|8
1654516180000|2022-06-06 11:49:40|9103.51|8983.51|9098.21|8978.21|9103.51|8983.51|9098.21|8978.21|10
1654516190000|2022-06-06 11:49:50|9097.91|8977.91|9096.94|8976.94|9098.32|8978.32|9096.94|8976.94|10
1654516200000|2022-06-06 11:50:00|9096.36|8976.36|9091.88|8971.88|9096.36|8976.36|9091.88|8971.88|10
1654516210000|2022-06-06 11:50:10|9091.01|8971.01|9088.08|8968.08|9091.01|8971.01|9087.82|8967.82|10
1654516220000|2022-06-06 11:50:20|9087.51|8967.51|9085.79|8965.79|9087.51|8967.51|9085.79|8965.79|10
1654516230000|2022-06-06 11:50:30|9086.28|8966.28|9083.59|8963.59|9086.28|8966.28|9083.59|8963.59|10
1654516240000|2022-06-06 11:50:40|9083.52|8963.52|9082.09|8962.09|9083.52|8963.52|9082.09|8962.09|10
1654516250000|2022-06-06 11:50:50|9081.7|8961.7|9080.61|8960.61|9081.7|8961.7|9080.43|8960.43|10
1654516260000|2022-06-06 11:51:00|9080.15|8960.15|9079.44|8959.44|9080.82|8960.82|9079.44|8959.44|10
1654516270000|2022-06-06 11:51:10|9079.97|8959.97|9079.16|8959.16|9079.97|8959.97|9078.7|8958.7|10
1654516280000|2022-06-06 11:51:20|9079.29|8959.29|9080.31|8960.31|9080.33|8960.33|9079.26|8959.26|10
1654516290000|2022-06-06 11:51:30|9080.42|8960.42|9080.56|8960.56|9081.23|8961.23|9079.93|8959.93|10
1654516300000|2022-06-06 11:51:40|9081.18|8961.18|9084.69|8964.69|9084.69|8964.69|9081.18|8961.18|10
1654516310000|2022-06-06 11:51:50|9084.76|8964.76|9085.45|8965.45|9086.37|8966.37|9084.76|8964.76|10
1654516320000|2022-06-06 11:52:00|9085.38|8965.38|9086.32|8966.32|9086.59|8966.59|9085.38|8965.38|10
1654516330000|2022-06-06 11:52:10|9086.94|8966.94|9086.13|8966.13|9087.11|8967.11|9086.13|8966.13|10
1654516340000|2022-06-06 11:52:20|9086.21|8966.21|9086.59|8966.59|9086.78|8966.78|9086.21|8966.21|10
1654516350000|2022-06-06 11:52:30|9086.7|8966.7|9087.81|8967.81|9087.86|8967.86|9086.7|8966.7|10
1654516360000|2022-06-06 11:52:40|9087.92|8967.92|9089.77|8969.77|9089.77|8969.77|9087.92|8967.92|10
1654516370000|2022-06-06 11:52:50|9089.79|8969.79|9091.1|8971.1|9091.1|8971.1|9089.72|8969.72|8
1654516380000|2022-06-06 11:53:00|9091.55|8971.55|9092.92|8972.92|9093.26|8973.26|9091.55|8971.55|10
1654516390000|2022-06-06 11:53:10|9092.85|8972.85|9092.39|8972.39|9092.85|8972.85|9092.06|8972.06|10
1654516400000|2022-06-06 11:53:20|9092.51|8972.51|9093.12|8973.12|9093.33|8973.33|9092.51|8972.51|10
1654516410000|2022-06-06 11:53:30|9093.42|8973.42|9092.06|8972.06|9093.64|8973.64|9092.06|8972.06|9
1654516420000|2022-06-06 11:53:40|9091.62|8971.62|9091.71|8971.71|9092.07|8972.07|9091.58|8971.58|10
1654516430000|2022-06-06 11:53:50|9092.02|8972.02|9093.35|8973.35|9093.35|8973.35|9092.02|8972.02|10
1654516440000|2022-06-06 11:54:00|9092.7|8972.7|9092.46|8972.46|9092.7|8972.7|9091.9|8971.9|10
1654516450000|2022-06-06 11:54:10|9092.37|8972.37|9092.77|8972.77|9092.78|8972.78|9092.37|8972.37|8
1654516460000|2022-06-06 11:54:20|9092.63|8972.63|9092.37|8972.37|9092.78|8972.78|9092.07|8972.07|10
1654516470000|2022-06-06 11:54:30|9092.34|8972.34|9092.05|8972.05|9092.4|8972.4|9092.05|8972.05|10
1654516480000|2022-06-06 11:54:40|9092.02|8972.02|9092.52|8972.52|9092.53|8972.53|9092.02|8972.02|9
1654516490000|2022-06-06 11:54:50|9092.41|8972.41|9091.56|8971.56|9092.41|8972.41|9091.14|8971.14|8
1654516500000|2022-06-06 11:55:00|9091.57|8971.57|9091.79|8971.79|9092.12|8972.12|9091.57|8971.57|10
1654516510000|2022-06-06 11:55:10|9092.57|8972.57|9092.13|8972.13|9092.57|8972.57|9092.13|8972.13|9
1654516520000|2022-06-06 11:55:20|9092.08|8972.08|9091.13|8971.13|9092.3|8972.3|9091.13|8971.13|9
1654516530000|2022-06-06 11:55:30|9091.04|8971.04|9090.03|8970.03|9091.04|8971.04|9089.93|8969.93|10
1654516540000|2022-06-06 11:55:40|9090.07|8970.07|9090.11|8970.11|9090.16|8970.16|9090.05|8970.05|7
1654516550000|2022-06-06 11:55:50|9090.1|8970.1|9090.53|8970.53|9090.53|8970.53|9090.1|8970.1|9
1654516560000|2022-06-06 11:56:00|9090.54|8970.54|9090.6|8970.6|9090.71|8970.71|9090.35|8970.35|8
1654516570000|2022-06-06 11:56:10|9090.81|8970.81|9090.07|8970.07|9090.88|8970.88|9090.07|8970.07|8
1654516580000|2022-06-06 11:56:20|9090.14|8970.14|9090.44|8970.44|9090.44|8970.44|9090.05|8970.05|10
1654516590000|2022-06-06 11:56:30|9090.65|8970.65|9090.59|8970.59|9090.65|8970.65|9090.54|8970.54|6
1654516600000|2022-06-06 11:56:40|9090.64|8970.64|9090.56|8970.56|9090.94|8970.94|9090.49|8970.49|10
1654516610000|2022-06-06 11:56:50|9090.99|8970.99|9091.22|8971.22|9091.22|8971.22|9090.7|8970.7|10
1654516620000|2022-06-06 11:57:00|9091.42|8971.42|9091.04|8971.04|9091.42|8971.42|9090.95|8970.95|10
1654516630000|2022-06-06 11:57:10|9091.02|8971.02|9091.76|8971.76|9091.84|8971.84|9091.02|8971.02|10
1654516640000|2022-06-06 11:57:20|9091.78|8971.78|9091.57|8971.57|9091.85|8971.85|9091.57|8971.57|10
1654516650000|2022-06-06 11:57:30|9091.53|8971.53|9091.14|8971.14|9091.53|8971.53|9091.14|8971.14|8
1654516660000|2022-06-06 11:57:40|9091.09|8971.09|9091.2|8971.2|9091.3|8971.3|9090.99|8970.99|8
1654516670000|2022-06-06 11:57:50|9091.17|8971.17|9091.35|8971.35|9091.35|8971.35|9091|8971|9
1654516680000|2022-06-06 11:58:00|9091.41|8971.41|9091.75|8971.75|9091.75|8971.75|9091.2|8971.2|10
1654516690000|2022-06-06 11:58:10|9091.78|8971.78|9091.87|8971.87|9091.94|8971.94|9091.72|8971.72|8
1654516700000|2022-06-06 11:58:20|9091.73|8971.73|9092.41|8972.41|9092.41|8972.41|9091.73|8971.73|10
1654516710000|2022-06-06 11:58:30|9092.42|8972.42|9092.69|8972.69|9092.69|8972.69|9092.36|8972.36|9
1654516720000|2022-06-06 11:58:40|9092.75|8972.75|9092.62|8972.62|9092.84|8972.84|9092.62|8972.62|9
1654516730000|2022-06-06 11:58:50|9092.43|8972.43|9090.6|8970.6|9092.43|8972.43|9090.6|8970.6|10
1654516740000|2022-06-06 11:59:00|9090.67|8970.67|9089.39|8969.39|9090.67|8970.67|9089.13|8969.13|9
1654516750000|2022-06-06 11:59:10|9089.43|8969.43|9090.4|8970.4|9090.4|8970.4|9089.43|8969.43|10
1654516760000|2022-06-06 11:59:20|9090.36|8970.36|9091.38|8971.38|9091.38|8971.38|9090.33|8970.33|10
1654516770000|2022-06-06 11:59:30|9091.4|8971.4|9092.95|8972.95|9092.95|8972.95|9091.24|8971.24|10
1654516780000|2022-06-06 11:59:40|9093.57|8973.57|9095.21|8975.21|9095.57|8975.57|9093.57|8973.57|10
1654516790000|2022-06-06 11:59:50|9095.27|8975.27|9096.08|8976.08|9096.08|8976.08|9094.91|8974.91|8
1654516800000|2022-06-06 12:00:00|9096.11|8976.11|9097.52|8977.52|9097.96|8977.96|9096.11|8976.11|10
1654516810000|2022-06-06 12:00:10|9097.62|8977.62|9100.02|8980.02|9100.02|8980.02|9097.55|8977.55|10
1654516820000|2022-06-06 12:00:20|9100.04|8980.04|9102.79|8982.79|9102.79|8982.79|9100.04|8980.04|10
1654516830000|2022-06-06 12:00:30|9102.91|8982.91|9103.2|8983.2|9103.33|8983.33|9102.71|8982.71|10
1654516840000|2022-06-06 12:00:40|9103.06|8983.06|9103.06|8983.06|9103.58|8983.58|9102.98|8982.98|10
1654516850000|2022-06-06 12:00:50|9103.13|8983.13|9102.99|8982.99|9103.13|8983.13|9102.64|8982.64|10
1654516860000|2022-06-06 12:01:00|9103.05|8983.05|9105.49|8985.49|9105.49|8985.49|9103|8983|9
1654516870000|2022-06-06 12:01:10|9105.99|8985.99|9106.9|8986.9|9106.9|8986.9|9105.99|8985.99|8
1654516880000|2022-06-06 12:01:20|9107.3|8987.3|9109.16|8989.16|9109.25|8989.25|9107.3|8987.3|10
1654516890000|2022-06-06 12:01:30|9109.05|8989.05|9109.95|8989.95|9110.06|8990.06|9109.05|8989.05|7
1654516900000|2022-06-06 12:01:40|9109.97|8989.97|9109.28|8989.28|9110.35|8990.35|9109.28|8989.28|10
1654516910000|2022-06-06 12:01:50|9109.31|8989.31|9110.89|8990.89|9110.92|8990.92|9109.3|8989.3|10
1654516920000|2022-06-06 12:02:00|9110.87|8990.87|9111.03|8991.03|9111.05|8991.05|9110.83|8990.83|10
1654516930000|2022-06-06 12:02:10|9111.28|8991.28|9112.02|8992.02|9112.05|8992.05|9111.28|8991.28|10
1654516940000|2022-06-06 12:02:20|9112.07|8992.07|9110.93|8990.93|9112.1|8992.1|9110.75|8990.75|10
1654516950000|2022-06-06 12:02:30|9110.89|8990.89|9110.15|8990.15|9111.02|8991.02|9110.14|8990.14|10
1654516960000|2022-06-06 12:02:40|9110.1|8990.1|9108.48|8988.48|9110.29|8990.29|9108.48|8988.48|10
1654516970000|2022-06-06 12:02:50|9108.52|8988.52|9108.96|8988.96|9108.96|8988.96|9108.25|8988.25|9
1654516980000|2022-06-06 12:03:00|9109.57|8989.57|9109.82|8989.82|9109.97|8989.97|9109.48|8989.48|8
1654516990000|2022-06-06 12:03:10|9109.74|8989.74|9110.34|8990.34|9110.57|8990.57|9109.74|8989.74|9
1654517000000|2022-06-06 12:03:20|9110.64|8990.64|9111.49|8991.49|9111.52|8991.52|9110.6|8990.6|10
1654517010000|2022-06-06 12:03:30|9111.47|8991.47|9111.02|8991.02|9111.52|8991.52|9110.95|8990.95|10
1654517020000|2022-06-06 12:03:40|9111.05|8991.05|9111.6|8991.6|9111.6|8991.6|9111.05|8991.05|9
1654517030000|2022-06-06 12:03:50|9111.8|8991.8|9112.54|8992.54|9112.54|8992.54|9111.8|8991.8|10
1654517040000|2022-06-06 12:04:00|9112.19|8992.19|9113.39|8993.39|9113.39|8993.39|9112.19|8992.19|10
1654517050000|2022-06-06 12:04:10|9113.61|8993.61|9113.84|8993.84|9114.03|8994.03|9113.61|8993.61|10
1654517060000|2022-06-06 12:04:20|9113.81|8993.81|9113.62|8993.62|9113.81|8993.81|9113.27|8993.27|9
1654517070000|2022-06-06 12:04:30|9112.91|8992.91|9112.28|8992.28|9113|8993|9112.1|8992.1|10
1654517080000|2022-06-06 12:04:40|9112.35|8992.35|9112.85|8992.85|9113|8993|9112.35|8992.35|9
1654517090000|2022-06-06 12:04:50|9112.98|8992.98|9113.06|8993.06|9113.15|8993.15|9112.94|8992.94|9
1654517100000|2022-06-06 12:05:00|9113.11|8993.11|9113.89|8993.89|9113.89|8993.89|9112.94|8992.94|10
1654517110000|2022-06-06 12:05:10|9113.7|8993.7|9114.23|8994.23|9114.23|8994.23|9113.7|8993.7|9
1654517120000|2022-06-06 12:05:20|9114.38|8994.38|9115.3|8995.3|9115.3|8995.3|9114.38|8994.38|9
1654517130000|2022-06-06 12:05:30|9115.45|8995.45|9116.37|8996.37|9116.37|8996.37|9115.45|8995.45|10
1654517140000|2022-06-06 12:05:40|9116.39|8996.39|9117.26|8997.26|9117.26|8997.26|9116.39|8996.39|8
1654517150000|2022-06-06 12:05:50|9117.12|8997.12|9117.3|8997.3|9117.45|8997.45|9117.12|8997.12|9
1654517160000|2022-06-06 12:06:00|9117.24|8997.24|9116.82|8996.82|9117.46|8997.46|9116.82|8996.82|10
1654517170000|2022-06-06 12:06:10|9116.83|8996.83|9117.51|8997.51|9117.62|8997.62|9116.83|8996.83|9
1654517180000|2022-06-06 12:06:20|9117.86|8997.86|9118.89|8998.89|9118.89|8998.89|9117.58|8997.58|10
1654517190000|2022-06-06 12:06:30|9119.09|8999.09|9119.25|8999.25|9119.29|8999.29|9118.96|8998.96|10
1654517200000|2022-06-06 12:06:40|9119.35|8999.35|9119.71|8999.71|9119.71|8999.71|9119.35|8999.35|10
1654517210000|2022-06-06 12:06:50|9119.74|8999.74|9119.74|8999.74|9119.87|8999.87|9119.74|8999.74|9
1654517220000|2022-06-06 12:07:00|9119.76|8999.76|9120.51|9000.51|9120.51|9000.51|9119.76|8999.76|9
1654517230000|2022-06-06 12:07:10|9120.46|9000.46|9121.46|9001.46|9121.46|9001.46|9120.46|9000.46|9
1654517240000|2022-06-06 12:07:20|9121.56|9001.56|9121.98|9001.98|9122.05|9002.05|9121.56|9001.56|8
1654517250000|2022-06-06 12:07:30|9121.66|9001.66|9122.4|9002.4|9122.4|9002.4|9121.66|9001.66|9
1654517260000|2022-06-06 12:07:40|9122.32|9002.32|9122.35|9002.35|9122.57|9002.57|9122.32|9002.32|9
1654517270000|2022-06-06 12:07:50|9122.5|9002.5|9123.24|9003.24|9123.24|9003.24|9122.44|9002.44|9
1654517280000|2022-06-06 12:08:00|9123.5|9003.5|9123.88|9003.88|9123.88|9003.88|9123.46|9003.46|8
1654517290000|2022-06-06 12:08:10|9124.56|9004.56|9124.08|9004.08|9124.56|9004.56|9124.08|9004.08|10
1654517300000|2022-06-06 12:08:20|9123.97|9003.97|9123.45|9003.45|9124.23|9004.23|9123.45|9003.45|10
1654517310000|2022-06-06 12:08:30|9122.92|9002.92|9121.25|9001.25|9122.92|9002.92|9121.17|9001.17|10
1654517320000|2022-06-06 12:08:40|9120.85|9000.85|9119.97|8999.97|9120.85|9000.85|9119.89|8999.89|10
1654517330000|2022-06-06 12:08:50|9120.01|9000.01|9120|9000|9120.15|9000.15|9119.84|8999.84|9
1654517340000|2022-06-06 12:09:00|9120.55|9000.55|9121.72|9001.72|9121.72|9001.72|9119.86|8999.86|10
1654517350000|2022-06-06 12:09:10|9120.9|9000.9|9121.24|9001.24|9121.82|9001.82|9120.9|9000.9|10
1654517360000|2022-06-06 12:09:20|9121|9001|9118.59|8998.59|9121|9001|9118.59|8998.59|10
1654517370000|2022-06-06 12:09:30|9117.91|8997.91|9117.32|8997.32|9117.91|8997.91|9117.3|8997.3|8
1654517380000|2022-06-06 12:09:40|9117.27|8997.27|9118.46|8998.46|9118.46|8998.46|9117.27|8997.27|8
1654517390000|2022-06-06 12:09:50|9118.39|8998.39|9118.47|8998.47|9118.53|8998.53|9118.24|8998.24|9
1654517400000|2022-06-06 12:10:00|9118.38|8998.38|9117.99|8997.99|9118.58|8998.58|9117.89|8997.89|10
1654517410000|2022-06-06 12:10:10|9117.92|8997.92|9118.52|8998.52|9118.54|8998.54|9117.81|8997.81|9
1654517420000|2022-06-06 12:10:20|9118.55|8998.55|9118.78|8998.78|9118.79|8998.79|9118.33|8998.33|9
1654517430000|2022-06-06 12:10:30|9119.25|8999.25|9120.14|9000.14|9120.17|9000.17|9119.23|8999.23|10
1654517440000|2022-06-06 12:10:40|9120.19|9000.19|9119.74|8999.74|9120.19|9000.19|9119.74|8999.74|10
1654517450000|2022-06-06 12:10:50|9119.82|8999.82|9119.85|8999.85|9120.56|9000.56|9119.82|8999.82|9
1654517460000|2022-06-06 12:11:00|9119.8|8999.8|9118.96|8998.96|9119.8|8999.8|9118.96|8998.96|10
1654517470000|2022-06-06 12:11:10|9118.89|8998.89|9119.48|8999.48|9119.48|8999.48|9118.89|8998.89|8
1654517480000|2022-06-06 12:11:20|9119.44|8999.44|9119.31|8999.31|9119.44|8999.44|9119.01|8999.01|10
1654517490000|2022-06-06 12:11:30|9119.32|8999.32|9118.38|8998.38|9119.34|8999.34|9118.38|8998.38|10
1654517500000|2022-06-06 12:11:40|9118.41|8998.41|9117.82|8997.82|9118.41|8998.41|9117.82|8997.82|8
1654517510000|2022-06-06 12:11:50|9117.65|8997.65|9116.98|8996.98|9117.65|8997.65|9116.98|8996.98|9
1654517520000|2022-06-06 12:12:00|9116.87|8996.87|9116.31|8996.31|9116.87|8996.87|9116.3|8996.3|10
1654517530000|2022-06-06 12:12:10|9116.3|8996.3|9116.06|8996.06|9116.47|8996.47|9116.06|8996.06|7
1654517540000|2022-06-06 12:12:20|9116.17|8996.17|9116.29|8996.29|9116.45|8996.45|9116.08|8996.08|8
1654517550000|2022-06-06 12:12:30|9116.28|8996.28|9116.19|8996.19|9116.28|8996.28|9116.09|8996.09|8
1654517560000|2022-06-06 12:12:40|9115.91|8995.91|9115.31|8995.31|9115.91|8995.91|9114.93|8994.93|10
1654517570000|2022-06-06 12:12:50|9115.26|8995.26|9115.77|8995.77|9115.9|8995.9|9115.26|8995.26|8
1654517580000|2022-06-06 12:13:00|9115.89|8995.89|9115.99|8995.99|9116.12|8996.12|9115.89|8995.89|8
1654517590000|2022-06-06 12:13:10|9116.06|8996.06|9116.28|8996.28|9116.28|8996.28|9116.01|8996.01|7
1654517600000|2022-06-06 12:13:20|9116.06|8996.06|9116.08|8996.08|9116.08|8996.08|9115.93|8995.93|9
1654517610000|2022-06-06 12:13:30|9116.11|8996.11|9116.22|8996.22|9116.32|8996.32|9116.11|8996.11|7
1654517620000|2022-06-06 12:13:40|9116.14|8996.14|9116.01|8996.01|9116.14|8996.14|9115.84|8995.84|10
1654517630000|2022-06-06 12:13:50|9116.02|8996.02|9116.16|8996.16|9116.17|8996.17|9115.81|8995.81|5
1654517640000|2022-06-06 12:14:00|9116.06|8996.06|9115.15|8995.15|9116.2|8996.2|9115.15|8995.15|8
1654517650000|2022-06-06 12:14:10|9114.85|8994.85|9114.9|8994.9|9115.13|8995.13|9114.77|8994.77|10
1654517660000|2022-06-06 12:14:20|9114.88|8994.88|9114.92|8994.92|9115.01|8995.01|9114.84|8994.84|7
1654517670000|2022-06-06 12:14:30|9114.99|8994.99|9113.79|8993.79|9115.17|8995.17|9113.79|8993.79|10
1654517680000|2022-06-06 12:14:40|9113.2|8993.2|9112.98|8992.98|9113.25|8993.25|9112.97|8992.97|9
1654517690000|2022-06-06 12:14:50|9112.92|8992.92|9112.79|8992.79|9112.92|8992.92|9112.61|8992.61|8
1654517700000|2022-06-06 12:15:00|9112.69|8992.69|9112.4|8992.4|9112.69|8992.69|9112.29|8992.29|8
1654517710000|2022-06-06 12:15:10|9112.21|8992.21|9111.31|8991.31|9112.21|8992.21|9111.2|8991.2|10
1654517720000|2022-06-06 12:15:20|9111.3|8991.3|9110.91|8990.91|9111.37|8991.37|9110.91|8990.91|8
1654517730000|2022-06-06 12:15:30|9110.76|8990.76|9108.94|8988.94|9110.76|8990.76|9108.94|8988.94|9
1654517740000|2022-06-06 12:15:40|9108.87|8988.87|9108.22|8988.22|9108.87|8988.87|9108.22|8988.22|10
1654517750000|2022-06-06 12:15:50|9107.86|8987.86|9107.02|8987.02|9107.86|8987.86|9107.02|8987.02|10
1654517760000|2022-06-06 12:16:00|9106.99|8986.99|9106.24|8986.24|9106.99|8986.99|9105.68|8985.68|10
1654517770000|2022-06-06 12:16:10|9105.99|8985.99|9104.55|8984.55|9105.99|8985.99|9104.55|8984.55|10
1654517780000|2022-06-06 12:16:20|9105.12|8985.12|9106.36|8986.36|9106.36|8986.36|9105.12|8985.12|10
1654517790000|2022-06-06 12:16:30|9106.47|8986.47|9106.61|8986.61|9106.75|8986.75|9106.47|8986.47|10
1654517800000|2022-06-06 12:16:40|9106.66|8986.66|9107.15|8987.15|9107.16|8987.16|9106.64|8986.64|9
1654517810000|2022-06-06 12:16:50|9107.19|8987.19|9106.25|8986.25|9107.27|8987.27|9106.25|8986.25|10
1654517820000|2022-06-06 12:17:00|9106.08|8986.08|9104.24|8984.24|9106.08|8986.08|9104.24|8984.24|10
1654517830000|2022-06-06 12:17:10|9104.13|8984.13|9104.03|8984.03|9104.18|8984.18|9103.6|8983.6|10
1654517840000|2022-06-06 12:17:20|9103.95|8983.95|9103.26|8983.26|9103.95|8983.95|9103.26|8983.26|9
1654517850000|2022-06-06 12:17:30|9103.13|8983.13|9102.9|8982.9|9103.13|8983.13|9102.9|8982.9|9
1654517860000|2022-06-06 12:17:40|9102.91|8982.91|9102.88|8982.88|9103.02|8983.02|9102.78|8982.78|8
1654517870000|2022-06-06 12:17:50|9102.93|8982.93|9102.91|8982.91|9103.19|8983.19|9102.91|8982.91|10
1654517880000|2022-06-06 12:18:00|9102.84|8982.84|9102.06|8982.06|9102.84|8982.84|9102.06|8982.06|9
1654517890000|2022-06-06 12:18:10|9101.99|8981.99|9100.2|8980.2|9101.99|8981.99|9100.2|8980.2|9
1654517900000|2022-06-06 12:18:20|9100.15|8980.15|9099.39|8979.39|9100.15|8980.15|9099.39|8979.39|8
1654517910000|2022-06-06 12:18:30|9099.08|8979.08|9098.69|8978.69|9099.1|8979.1|9098.69|8978.69|10
1654517920000|2022-06-06 12:18:40|9098.63|8978.63|9097.41|8977.41|9098.63|8978.63|9097.41|8977.41|10
1654517930000|2022-06-06 12:18:50|9097.32|8977.32|9096.74|8976.74|9097.33|8977.33|9096.65|8976.65|10
1654517940000|2022-06-06 12:19:00|9096.59|8976.59|9095.43|8975.43|9096.59|8976.59|9095.31|8975.31|10
1654517950000|2022-06-06 12:19:10|9095.48|8975.48|9095.19|8975.19|9095.9|8975.9|9095.19|8975.19|9
1654517960000|2022-06-06 12:19:20|9095.14|8975.14|9094.19|8974.19|9095.14|8975.14|9094.03|8974.03|10
1654517970000|2022-06-06 12:19:30|9093.76|8973.76|9092.43|8972.43|9093.76|8973.76|9092.19|8972.19|10
1654517980000|2022-06-06 12:19:40|9092.45|8972.45|9092.56|8972.56|9092.56|8972.56|9092.29|8972.29|10
1654517990000|2022-06-06 12:19:50|9092.6|8972.6|9090.21|8970.21|9092.6|8972.6|9090.21|8970.21|10
1654518000000|2022-06-06 12:20:00|9089.46|8969.46|9087.47|8967.47|9089.48|8969.48|9087.47|8967.47|9
1654518010000|2022-06-06 12:20:10|9087.67|8967.67|9086.74|8966.74|9087.67|8967.67|9086.71|8966.71|9
1654518020000|2022-06-06 12:20:20|9087.21|8967.21|9087.58|8967.58|9087.58|8967.58|9086.67|8966.67|10
1654518030000|2022-06-06 12:20:30|9087.46|8967.46|9087.23|8967.23|9087.72|8967.72|9087.16|8967.16|9
1654518040000|2022-06-06 12:20:40|9087.03|8967.03|9086.48|8966.48|9087.03|8967.03|9086.37|8966.37|10
1654518050000|2022-06-06 12:20:50|9086.4|8966.4|9085.99|8965.99|9086.46|8966.46|9085.99|8965.99|6
1654518060000|2022-06-06 12:21:00|9086.04|8966.04|9085.77|8965.77|9086.04|8966.04|9085.62|8965.62|10
1654518070000|2022-06-06 12:21:10|9085.74|8965.74|9083.73|8963.73|9085.79|8965.79|9083.73|8963.73|10
1654518080000|2022-06-06 12:21:20|9083.37|8963.37|9082.11|8962.11|9083.37|8963.37|9081.94|8961.94|10
1654518090000|2022-06-06 12:21:30|9082.09|8962.09|9082.46|8962.46|9082.52|8962.52|9081.84|8961.84|10
1654518100000|2022-06-06 12:21:40|9082.59|8962.59|9083.32|8963.32|9083.43|8963.43|9082.59|8962.59|10
1654518110000|2022-06-06 12:21:50|9083|8963|9084.29|8964.29|9084.32|8964.32|9082.89|8962.89|8
1654518120000|2022-06-06 12:22:00|9084.54|8964.54|9085.11|8965.11|9085.11|8965.11|9084.54|8964.54|10
1654518130000|2022-06-06 12:22:10|9084.9|8964.9|9085.24|8965.24|9085.27|8965.27|9084.9|8964.9|10
1654518140000|2022-06-06 12:22:20|9085.34|8965.34|9085.49|8965.49|9085.52|8965.52|9085.23|8965.23|9
1654518150000|2022-06-06 12:22:30|9085.62|8965.62|9085.42|8965.42|9085.67|8965.67|9085.34|8965.34|10
1654518160000|2022-06-06 12:22:40|9085.27|8965.27|9085.2|8965.2|9085.59|8965.59|9085.12|8965.12|9
1654518170000|2022-06-06 12:22:50|9085.09|8965.09|9085.25|8965.25|9085.25|8965.25|9085.01|8965.01|9
1654518180000|2022-06-06 12:23:00|9085.15|8965.15|9084.77|8964.77|9085.15|8965.15|9084.68|8964.68|10
1654518190000|2022-06-06 12:23:10|9084.84|8964.84|9084.57|8964.57|9085.08|8965.08|9084.57|8964.57|9
1654518200000|2022-06-06 12:23:20|9084.79|8964.79|9084.76|8964.76|9084.93|8964.93|9084.49|8964.49|10
1654518210000|2022-06-06 12:23:30|9084.78|8964.78|9084.32|8964.32|9084.89|8964.89|9083.97|8963.97|10
1654518220000|2022-06-06 12:23:40|9084.34|8964.34|9083.93|8963.93|9084.34|8964.34|9083.93|8963.93|10
1654518230000|2022-06-06 12:23:50|9083.89|8963.89|9083.41|8963.41|9083.89|8963.89|9083.41|8963.41|8
1654518240000|2022-06-06 12:24:00|9083.22|8963.22|9081.82|8961.82|9083.22|8963.22|9081.61|8961.61|10
1654518250000|2022-06-06 12:24:10|9082.11|8962.11|9081.77|8961.77|9082.26|8962.26|9081.77|8961.77|10
1654518260000|2022-06-06 12:24:20|9081.61|8961.61|9081.65|8961.65|9081.65|8961.65|9081.35|8961.35|10
1654518270000|2022-06-06 12:24:30|9081.67|8961.67|9081.69|8961.69|9082.13|8962.13|9081.58|8961.58|10
1654518280000|2022-06-06 12:24:40|9081.96|8961.96|9078.82|8958.82|9081.96|8961.96|9078.82|8958.82|10
1654518290000|2022-06-06 12:24:50|9078.79|8958.79|9078.18|8958.18|9078.91|8958.91|9078.16|8958.16|10
1654518300000|2022-06-06 12:25:00|9078.29|8958.29|9077.68|8957.68|9078.39|8958.39|9077.62|8957.62|10
1654518310000|2022-06-06 12:25:10|9078.02|8958.02|9078.23|8958.23|9078.23|8958.23|9077.63|8957.63|10
1654518320000|2022-06-06 12:25:20|9078.91|8958.91|9082.3|8962.3|9082.3|8962.3|9078.91|8958.91|10
1654518330000|2022-06-06 12:25:30|9082.52|8962.52|9083.22|8963.22|9083.52|8963.52|9082.52|8962.52|9
1654518340000|2022-06-06 12:25:40|9083.75|8963.75|9084.07|8964.07|9084.07|8964.07|9083.5|8963.5|9
1654518350000|2022-06-06 12:25:50|9084.06|8964.06|9085.61|8965.61|9085.61|8965.61|9084.06|8964.06|10
1654518360000|2022-06-06 12:26:00|9085.73|8965.73|9086.47|8966.47|9086.57|8966.57|9085.02|8965.02|10
1654518370000|2022-06-06 12:26:10|9086.71|8966.71|9087.26|8967.26|9087.67|8967.67|9086.71|8966.71|9
1654518380000|2022-06-06 12:26:20|9087.04|8967.04|9086.61|8966.61|9087.18|8967.18|9086.61|8966.61|10
1654518390000|2022-06-06 12:26:30|9086.48|8966.48|9086.7|8966.7|9086.74|8966.74|9086.4|8966.4|10
1654518400000|2022-06-06 12:26:40|9086.61|8966.61|9088.24|8968.24|9088.24|8968.24|9086.61|8966.61|10
1654518410000|2022-06-06 12:26:50|9088.32|8968.32|9089.4|8969.4|9089.4|8969.4|9088.32|8968.32|10
1654518420000|2022-06-06 12:27:00|9089.13|8969.13|9089.17|8969.17|9089.22|8969.22|9088.87|8968.87|9
1654518430000|2022-06-06 12:27:10|9089.28|8969.28|9089.11|8969.11|9089.42|8969.42|9089.08|8969.08|10
1654518440000|2022-06-06 12:27:20|9089|8969|9090.57|8970.57|9090.57|8970.57|9089|8969|10
1654518450000|2022-06-06 12:27:30|9090.51|8970.51|9090.56|8970.56|9090.66|8970.66|9090.49|8970.49|9
1654518460000|2022-06-06 12:27:40|9090.39|8970.39|9090.73|8970.73|9090.74|8970.74|9090.26|8970.26|9
1654518470000|2022-06-06 12:27:50|9090.41|8970.41|9090.05|8970.05|9090.41|8970.41|9089.79|8969.79|9
1654518480000|2022-06-06 12:28:00|9090.3|8970.3|9090.73|8970.73|9090.73|8970.73|9089.98|8969.98|10
1654518490000|2022-06-06 12:28:10|9090.9|8970.9|9091.49|8971.49|9091.49|8971.49|9090.9|8970.9|10
1654518500000|2022-06-06 12:28:20|9091.44|8971.44|9093.24|8973.24|9093.35|8973.35|9091.37|8971.37|10
1654518510000|2022-06-06 12:28:30|9093.41|8973.41|9093.2|8973.2|9093.93|8973.93|9093.2|8973.2|9
1654518520000|2022-06-06 12:28:40|9093.3|8973.3|9093.96|8973.96|9093.96|8973.96|9093.24|8973.24|10
1654518530000|2022-06-06 12:28:50|9093.82|8973.82|9093.33|8973.33|9093.82|8973.82|9093.02|8973.02|10
1654518540000|2022-06-06 12:29:00|9093.29|8973.29|9093.55|8973.55|9093.55|8973.55|9092.92|8972.92|10
1654518550000|2022-06-06 12:29:10|9093.62|8973.62|9093.8|8973.8|9094.02|8974.02|9093.52|8973.52|10
1654518560000|2022-06-06 12:29:20|9093.7|8973.7|9095.46|8975.46|9095.48|8975.48|9093.62|8973.62|10
1654518570000|2022-06-06 12:29:30|9095.48|8975.48|9095.65|8975.65|9095.69|8975.69|9095.46|8975.46|10
1654518580000|2022-06-06 12:29:40|9095.84|8975.84|9096.7|8976.7|9096.7|8976.7|9095.84|8975.84|9
1654518590000|2022-06-06 12:29:50|9096.66|8976.66|9097.03|8977.03|9097.08|8977.08|9096.48|8976.48|10
1654518600000|2022-06-06 12:30:00|9097.11|8977.11|9098.57|8978.57|9098.57|8978.57|9097.11|8977.11|9
1654518610000|2022-06-06 12:30:10|9098.63|8978.63|9098.46|8978.46|9098.8|8978.8|9098.46|8978.46|9
1654518620000|2022-06-06 12:30:20|9098.73|8978.73|9098.78|8978.78|9099.03|8979.03|9098.2|8978.2|10
1654518630000|2022-06-06 12:30:30|9099.3|8979.3|9100.65|8980.65|9100.65|8980.65|9099.3|8979.3|10
1654518640000|2022-06-06 12:30:40|9100.9|8980.9|9101.78|8981.78|9101.78|8981.78|9100.42|8980.42|10
1654518650000|2022-06-06 12:30:50|9101.76|8981.76|9101.95|8981.95|9101.95|8981.95|9101.3|8981.3|10
1654518660000|2022-06-06 12:31:00|9101.71|8981.71|9102.85|8982.85|9102.85|8982.85|9101.71|8981.71|9
1654518670000|2022-06-06 12:31:10|9102.77|8982.77|9102.47|8982.47|9102.87|8982.87|9102.46|8982.46|9
1654518680000|2022-06-06 12:31:20|9102.85|8982.85|9104.12|8984.12|9104.24|8984.24|9102.83|8982.83|10
1654518690000|2022-06-06 12:31:30|9104.21|8984.21|9103.74|8983.74|9104.21|8984.21|9103.74|8983.74|9
1654518700000|2022-06-06 12:31:40|9103.6|8983.6|9103.82|8983.82|9103.82|8983.82|9103.56|8983.56|8
1654518710000|2022-06-06 12:31:50|9103.95|8983.95|9104.38|8984.38|9104.38|8984.38|9103.95|8983.95|8
1654518720000|2022-06-06 12:32:00|9104.36|8984.36|9104.29|8984.29|9104.5|8984.5|9104.11|8984.11|7
1654518730000|2022-06-06 12:32:10|9104.32|8984.32|9104.85|8984.85|9104.88|8984.88|9104.32|8984.32|9
1654518740000|2022-06-06 12:32:20|9104.99|8984.99|9105.06|8985.06|9105.44|8985.44|9104.99|8984.99|9
1654518750000|2022-06-06 12:32:30|9105.13|8985.13|9105.17|8985.17|9105.22|8985.22|9105.06|8985.06|9
1654518760000|2022-06-06 12:32:40|9105.19|8985.19|9105.88|8985.88|9105.88|8985.88|9105.08|8985.08|10
1654518770000|2022-06-06 12:32:50|9105.91|8985.91|9109.31|8989.31|9109.31|8989.31|9105.91|8985.91|10
1654518780000|2022-06-06 12:33:00|9109.35|8989.35|9108.92|8988.92|9109.35|8989.35|9108.84|8988.84|10
1654518790000|2022-06-06 12:33:10|9108.87|8988.87|9109.94|8989.94|9109.95|8989.95|9108.75|8988.75|10
1654518800000|2022-06-06 12:33:20|9109.81|8989.81|9110.84|8990.84|9110.92|8990.92|9109.81|8989.81|10
1654518810000|2022-06-06 12:33:30|9110.75|8990.75|9110.97|8990.97|9111.23|8991.23|9110.75|8990.75|9
1654518820000|2022-06-06 12:33:40|9111.08|8991.08|9110.77|8990.77|9111.08|8991.08|9110.74|8990.74|7
1654518830000|2022-06-06 12:33:50|9110.78|8990.78|9110.1|8990.1|9110.78|8990.78|9109.95|8989.95|10
1654518840000|2022-06-06 12:34:00|9110.08|8990.08|9110.17|8990.17|9110.17|8990.17|9109.28|8989.28|9
1654518850000|2022-06-06 12:34:10|9110.16|8990.16|9110.87|8990.87|9110.87|8990.87|9110.16|8990.16|9
1654518860000|2022-06-06 12:34:20|9110.91|8990.91|9110.76|8990.76|9111.78|8991.78|9110.76|8990.76|10
1654518870000|2022-06-06 12:34:30|9110.73|8990.73|9110.73|8990.73|9110.9|8990.9|9110.48|8990.48|10
1654518880000|2022-06-06 12:34:40|9111.05|8991.05|9111.04|8991.04|9111.11|8991.11|9110.96|8990.96|7
1654518890000|2022-06-06 12:34:50|9111.13|8991.13|9111.63|8991.63|9112.25|8992.25|9111.13|8991.13|9
1654518900000|2022-06-06 12:35:00|9111.57|8991.57|9112.01|8992.01|9112.01|8992.01|9111.04|8991.04|10
1654518910000|2022-06-06 12:35:10|9111.82|8991.82|9111.87|8991.87|9111.92|8991.92|9111.68|8991.68|9
1654518920000|2022-06-06 12:35:20|9111.84|8991.84|9110.38|8990.38|9111.84|8991.84|9110.38|8990.38|9
1654518930000|2022-06-06 12:35:30|9110.4|8990.4|9109.71|8989.71|9110.4|8990.4|9109.55|8989.55|10
1654518940000|2022-06-06 12:35:40|9109.58|8989.58|9109.2|8989.2|9109.59|8989.59|9108.54|8988.54|10
1654518950000|2022-06-06 12:35:50|9109.4|8989.4|9109.75|8989.75|9109.75|8989.75|9108.72|8988.72|10
1654518960000|2022-06-06 12:36:00|9109.5|8989.5|9109.3|8989.3|9109.63|8989.63|9109.23|8989.23|9
1654518970000|2022-06-06 12:36:10|9109.41|8989.41|9109.13|8989.13|9109.45|8989.45|9109.13|8989.13|10
1654518980000|2022-06-06 12:36:20|9108.93|8988.93|9109.61|8989.61|9109.61|8989.61|9108.89|8988.89|10
1654518990000|2022-06-06 12:36:30|9109.69|8989.69|9111.12|8991.12|9111.12|8991.12|9109.69|8989.69|9
1654519000000|2022-06-06 12:36:40|9111.18|8991.18|9111.53|8991.53|9111.53|8991.53|9111.18|8991.18|10
1654519010000|2022-06-06 12:36:50|9111.5|8991.5|9112.3|8992.3|9112.3|8992.3|9111.36|8991.36|10
1654519020000|2022-06-06 12:37:00|9112.16|8992.16|9112.91|8992.91|9113.03|8993.03|9112.16|8992.16|9
1654519030000|2022-06-06 12:37:10|9112.87|8992.87|9113.12|8993.12|9113.12|8993.12|9112.72|8992.72|10
1654519040000|2022-06-06 12:37:20|9113.13|8993.13|9114.21|8994.21|9114.21|8994.21|9113.13|8993.13|9
1654519050000|2022-06-06 12:37:30|9114.38|8994.38|9114.84|8994.84|9114.84|8994.84|9114.38|8994.38|10
1654519060000|2022-06-06 12:37:40|9114.91|8994.91|9115.35|8995.35|9115.47|8995.47|9114.88|8994.88|9
1654519070000|2022-06-06 12:37:50|9115.37|8995.37|9115.6|8995.6|9115.91|8995.91|9115.07|8995.07|10
1654519080000|2022-06-06 12:38:00|9115.32|8995.32|9115.56|8995.56|9115.84|8995.84|9115.25|8995.25|8
1654519090000|2022-06-06 12:38:10|9115.49|8995.49|9116.02|8996.02|9116.06|8996.06|9115.49|8995.49|10
1654519100000|2022-06-06 12:38:20|9116.12|8996.12|9116.9|8996.9|9116.9|8996.9|9116.12|8996.12|9
1654519110000|2022-06-06 12:38:30|9117.17|8997.17|9123.52|9003.52|9123.52|9003.52|9117.13|8997.13|10
1654519120000|2022-06-06 12:38:40|9123.44|9003.44|9125.22|9005.22|9125.89|9005.89|9123.44|9003.44|10
1654519130000|2022-06-06 12:38:50|9125.01|9005.01|9124.5|9004.5|9125.21|9005.21|9124.31|9004.31|10
1654519140000|2022-06-06 12:39:00|9124.3|9004.3|9125.22|9005.22|9125.22|9005.22|9124.17|9004.17|10
1654519150000|2022-06-06 12:39:10|9125.2|9005.2|9125.72|9005.72|9125.76|9005.76|9125.14|9005.14|10
1654519160000|2022-06-06 12:39:20|9125.87|9005.87|9126.43|9006.43|9126.47|9006.47|9125.71|9005.71|10
1654519170000|2022-06-06 12:39:30|9126.23|9006.23|9125.54|9005.54|9126.23|9006.23|9125.54|9005.54|10
1654519180000|2022-06-06 12:39:40|9125.32|9005.32|9125.57|9005.57|9125.64|9005.64|9125.17|9005.17|9
1654519190000|2022-06-06 12:39:50|9125.44|9005.44|9125.88|9005.88|9125.88|9005.88|9125.43|9005.43|9
1654519200000|2022-06-06 12:40:00|9125.86|9005.86|9125.38|9005.38|9125.86|9005.86|9125.38|9005.38|10
1654519210000|2022-06-06 12:40:10|9125.37|9005.37|9124.39|9004.39|9125.59|9005.59|9124.39|9004.39|9
1654519220000|2022-06-06 12:40:20|9124.17|9004.17|9124.79|9004.79|9124.79|9004.79|9123.86|9003.86|10
1654519230000|2022-06-06 12:40:30|9124.98|9004.98|9125.39|9005.39|9125.39|9005.39|9124.82|9004.82|10
1654519240000|2022-06-06 12:40:40|9125.4|9005.4|9126.56|9006.56|9126.56|9006.56|9125.4|9005.4|9
1654519250000|2022-06-06 12:40:50|9127.05|9007.05|9128.45|9008.45|9128.59|9008.59|9127.05|9007.05|10
1654519260000|2022-06-06 12:41:00|9128.29|9008.29|9128.45|9008.45|9129.09|9009.09|9128.29|9008.29|9
1654519270000|2022-06-06 12:41:10|9128.26|9008.26|9126.95|9006.95|9128.26|9008.26|9126.95|9006.95|9
1654519280000|2022-06-06 12:41:20|9126.89|9006.89|9126.78|9006.78|9126.97|9006.97|9126.72|9006.72|9
1654519290000|2022-06-06 12:41:30|9126.82|9006.82|9123.36|9003.36|9126.82|9006.82|9123.36|9003.36|10
1654519300000|2022-06-06 12:41:40|9123.11|9003.11|9123.58|9003.58|9123.9|9003.9|9122.77|9002.77|10
1654519310000|2022-06-06 12:41:50|9123.61|9003.61|9123.13|9003.13|9123.61|9003.61|9122.94|9002.94|9
1654519320000|2022-06-06 12:42:00|9123.24|9003.24|9123.19|9003.19|9123.3|9003.3|9123.08|9003.08|9
1654519330000|2022-06-06 12:42:10|9122.92|9002.92|9121.99|9001.99|9122.93|9002.93|9121.99|9001.99|8
1654519340000|2022-06-06 12:42:20|9122.06|9002.06|9121.48|9001.48|9122.06|9002.06|9121.37|9001.37|8
1654519350000|2022-06-06 12:42:30|9121.49|9001.49|9120.57|9000.57|9121.58|9001.58|9120.56|9000.56|9
1654519360000|2022-06-06 12:42:40|9120.46|9000.46|9120.3|9000.3|9120.59|9000.59|9120.09|9000.09|10
1654519370000|2022-06-06 12:42:50|9120.35|9000.35|9119.8|8999.8|9120.35|9000.35|9119.8|8999.8|8
1654519380000|2022-06-06 12:43:00|9119.87|8999.87|9119.07|8999.07|9119.87|8999.87|9119.07|8999.07|9
1654519390000|2022-06-06 12:43:10|9118.86|8998.86|9117.51|8997.51|9118.86|8998.86|9117.51|8997.51|10
1654519400000|2022-06-06 12:43:20|9117.38|8997.38|9116.68|8996.68|9117.49|8997.49|9115.99|8995.99|9
1654519410000|2022-06-06 12:43:30|9116.62|8996.62|9116.46|8996.46|9116.65|8996.65|9116.33|8996.33|10
1654519420000|2022-06-06 12:43:40|9116.58|8996.58|9116.35|8996.35|9116.75|8996.75|9116.35|8996.35|10
1654519430000|2022-06-06 12:43:50|9116.34|8996.34|9116.23|8996.23|9116.37|8996.37|9116.16|8996.16|8
1654519440000|2022-06-06 12:44:00|9116.13|8996.13|9116.98|8996.98|9116.98|8996.98|9116.1|8996.1|10
1654519450000|2022-06-06 12:44:10|9117.22|8997.22|9117.45|8997.45|9117.45|8997.45|9116.6|8996.6|10
1654519460000|2022-06-06 12:44:20|9117.39|8997.39|9117.03|8997.03|9117.39|8997.39|9117.03|8997.03|8
1654519470000|2022-06-06 12:44:30|9117.09|8997.09|9117.45|8997.45|9117.45|8997.45|9117.07|8997.07|9
1654519480000|2022-06-06 12:44:40|9117.77|8997.77|9117.96|8997.96|9117.97|8997.97|9117.67|8997.67|10
1654519490000|2022-06-06 12:44:50|9118.11|8998.11|9118.18|8998.18|9118.46|8998.46|9117.71|8997.71|8
1654519500000|2022-06-06 12:45:00|9118.22|8998.22|9117.31|8997.31|9118.22|8998.22|9117.3|8997.3|10
1654519510000|2022-06-06 12:45:10|9117.65|8997.65|9118.08|8998.08|9118.32|8998.32|9117.61|8997.61|9
1654519520000|2022-06-06 12:45:20|9117.96|8997.96|9117.88|8997.88|9118.16|8998.16|9117.53|8997.53|9
1654519530000|2022-06-06 12:45:30|9118|8998|9116.9|8996.9|9118|8998|9116.77|8996.77|10
1654519540000|2022-06-06 12:45:40|9116.77|8996.77|9115.97|8995.97|9116.77|8996.77|9115.97|8995.97|10
1654519550000|2022-06-06 12:45:50|9115.85|8995.85|9115.17|8995.17|9115.85|8995.85|9115.17|8995.17|7
1654519560000|2022-06-06 12:46:00|9114.69|8994.69|9112.97|8992.97|9114.69|8994.69|9112.97|8992.97|9
1654519570000|2022-06-06 12:46:10|9112.98|8992.98|9113.91|8993.91|9113.91|8993.91|9112.98|8992.98|9
1654519580000|2022-06-06 12:46:20|9114.12|8994.12|9115.2|8995.2|9115.23|8995.23|9114.12|8994.12|9
1654519590000|2022-06-06 12:46:30|9115.05|8995.05|9116.25|8996.25|9116.25|8996.25|9115.05|8995.05|9
1654519600000|2022-06-06 12:46:40|9116.32|8996.32|9117.22|8997.22|9117.22|8997.22|9116.01|8996.01|9
1654519610000|2022-06-06 12:46:50|9117.49|8997.49|9119.17|8999.17|9119.17|8999.17|9117.49|8997.49|9
1654519620000|2022-06-06 12:47:00|9119.39|8999.39|9120.44|9000.44|9120.77|9000.77|9119.39|8999.39|10
1654519630000|2022-06-06 12:47:10|9120.43|9000.43|9121.03|9001.03|9121.03|9001.03|9120.14|9000.14|10
1654519640000|2022-06-06 12:47:20|9120.85|9000.85|9121.68|9001.68|9121.68|9001.68|9120.63|9000.63|9
1654519650000|2022-06-06 12:47:30|9121.82|9001.82|9122.81|9002.81|9122.89|9002.89|9121.82|9001.82|10
1654519660000|2022-06-06 12:47:40|9122.63|9002.63|9121.98|9001.98|9122.67|9002.67|9121.89|9001.89|9
1654519670000|2022-06-06 12:47:50|9121.96|9001.96|9122.26|9002.26|9122.35|9002.35|9121.86|9001.86|9
1654519680000|2022-06-06 12:48:00|9122.48|9002.48|9122.72|9002.72|9122.74|9002.74|9122.48|9002.48|8
1654519690000|2022-06-06 12:48:10|9122.73|9002.73|9123.66|9003.66|9123.86|9003.86|9122.73|9002.73|9
1654519700000|2022-06-06 12:48:20|9123.62|9003.62|9123.27|9003.27|9123.68|9003.68|9123.25|9003.25|8
1654519710000|2022-06-06 12:48:30|9123.34|9003.34|9124.92|9004.92|9124.92|9004.92|9123.34|9003.34|8
1654519720000|2022-06-06 12:48:40|9125|9005|9123.29|9003.29|9125.08|9005.08|9123.29|9003.29|10
1654519730000|2022-06-06 12:48:50|9123.23|9003.23|9122.36|9002.36|9123.23|9003.23|9122.36|9002.36|8
1654519740000|2022-06-06 12:49:00|9122.38|9002.38|9121.86|9001.86|9122.67|9002.67|9121.86|9001.86|9
1654519750000|2022-06-06 12:49:10|9120.93|9000.93|9118.07|8998.07|9120.93|9000.93|9118.07|8998.07|10
1654519760000|2022-06-06 12:49:20|9118.18|8998.18|9116.28|8996.28|9118.18|8998.18|9116.21|8996.21|10
1654519770000|2022-06-06 12:49:30|9116.17|8996.17|9115.66|8995.66|9116.34|8996.34|9115.45|8995.45|9
1654519780000|2022-06-06 12:49:40|9115.59|8995.59|9114.1|8994.1|9115.59|8995.59|9114.1|8994.1|9
1654519790000|2022-06-06 12:49:50|9113.91|8993.91|9111.9|8991.9|9113.91|8993.91|9111.89|8991.89|10
1654519800000|2022-06-06 12:50:00|9111.77|8991.77|9111.23|8991.23|9111.97|8991.97|9110.92|8990.92|10
1654519810000|2022-06-06 12:50:10|9110.87|8990.87|9108.48|8988.48|9110.97|8990.97|9108.48|8988.48|10
1654519820000|2022-06-06 12:50:20|9107.99|8987.99|9107.11|8987.11|9107.99|8987.99|9107.06|8987.06|10
1654519830000|2022-06-06 12:50:30|9107.05|8987.05|9105.86|8985.86|9107.05|8987.05|9105.48|8985.48|10
1654519840000|2022-06-06 12:50:40|9105.66|8985.66|9105.8|8985.8|9105.8|8985.8|9105.49|8985.49|9
1654519850000|2022-06-06 12:50:50|9105.78|8985.78|9105.28|8985.28|9105.85|8985.85|9105.28|8985.28|10
1654519860000|2022-06-06 12:51:00|9105.19|8985.19|9102.58|8982.58|9105.19|8985.19|9102.58|8982.58|10
1654519870000|2022-06-06 12:51:10|9102.1|8982.1|9101.73|8981.73|9102.3|8982.3|9101.71|8981.71|10
1654519880000|2022-06-06 12:51:20|9101.86|8981.86|9101.13|8981.13|9102.24|8982.24|9101.13|8981.13|10
1654519890000|2022-06-06 12:51:30|9100.78|8980.78|9099.69|8979.69|9100.78|8980.78|9099.69|8979.69|10
1654519900000|2022-06-06 12:51:40|9098.1|8978.1|9098.16|8978.16|9098.16|8978.16|9096.06|8976.06|10
1654519910000|2022-06-06 12:51:50|9098|8978|9098.19|8978.19|9098.27|8978.27|9097.93|8977.93|8
1654519920000|2022-06-06 12:52:00|9098.15|8978.15|9098.11|8978.11|9098.25|8978.25|9097.71|8977.71|10
1654519930000|2022-06-06 12:52:10|9098.08|8978.08|9098.33|8978.33|9098.49|8978.49|9098.02|8978.02|9
1654519940000|2022-06-06 12:52:20|9098.55|8978.55|9096.54|8976.54|9098.55|8978.55|9096.54|8976.54|10
1654519950000|2022-06-06 12:52:30|9097.66|8977.66|9096.69|8976.69|9097.66|8977.66|9096.69|8976.69|9
1654519960000|2022-06-06 12:52:40|9096.82|8976.82|9096.03|8976.03|9096.82|8976.82|9095.77|8975.77|10
1654519970000|2022-06-06 12:52:50|9095.89|8975.89|9094.03|8974.03|9095.89|8975.89|9094.03|8974.03|8
1654519980000|2022-06-06 12:53:00|9093.91|8973.91|9092.8|8972.8|9093.91|8973.91|9092.8|8972.8|9
1654519990000|2022-06-06 12:53:10|9092.54|8972.54|9092.8|8972.8|9093.19|8973.19|9092.28|8972.28|10
1654520000000|2022-06-06 12:53:20|9092.67|8972.67|9091.79|8971.79|9092.67|8972.67|9090.48|8970.48|9
1654520010000|2022-06-06 12:53:30|9091.72|8971.72|9091.44|8971.44|9092.17|8972.17|9091.37|8971.37|10
1654520020000|2022-06-06 12:53:40|9091.37|8971.37|9089.46|8969.46|9091.37|8971.37|9089.46|8969.46|9
1654520030000|2022-06-06 12:53:50|9089.3|8969.3|9088.64|8968.64|9089.3|8969.3|9088.39|8968.39|10
1654520040000|2022-06-06 12:54:00|9088.79|8968.79|9089.56|8969.56|9089.56|8969.56|9088.44|8968.44|10
1654520050000|2022-06-06 12:54:10|9088.88|8968.88|9088.19|8968.19|9088.88|8968.88|9088.17|8968.17|9
1654520060000|2022-06-06 12:54:20|9088.45|8968.45|9091.63|8971.63|9091.63|8971.63|9088.45|8968.45|10
1654520070000|2022-06-06 12:54:30|9091.84|8971.84|9090.77|8970.77|9091.96|8971.96|9090.77|8970.77|10
1654520080000|2022-06-06 12:54:40|9090.83|8970.83|9090.75|8970.75|9091.13|8971.13|9090.75|8970.75|6
1654520090000|2022-06-06 12:54:50|9090.7|8970.7|9090.94|8970.94|9090.94|8970.94|9090.6|8970.6|10
1654520100000|2022-06-06 12:55:00|9090.93|8970.93|9092.24|8972.24|9092.31|8972.31|9090.93|8970.93|9
1654520110000|2022-06-06 12:55:10|9092.32|8972.32|9093.94|8973.94|9094.06|8974.06|9091.83|8971.83|10
1654520120000|2022-06-06 12:55:20|9094|8974|9093.14|8973.14|9094|8974|9093.14|8973.14|10
1654520130000|2022-06-06 12:55:30|9092.93|8972.93|9093.88|8973.88|9093.88|8973.88|9092.78|8972.78|10
1654520140000|2022-06-06 12:55:40|9094.02|8974.02|9096.88|8976.88|9096.9|8976.9|9094.02|8974.02|10
1654520150000|2022-06-06 12:55:50|9097.04|8977.04|9097.27|8977.27|9097.29|8977.29|9097|8977|9
1654520160000|2022-06-06 12:56:00|9097.47|8977.47|9097.69|8977.69|9097.82|8977.82|9097.38|8977.38|7
1654520170000|2022-06-06 12:56:10|9097.75|8977.75|9099.45|8979.45|9099.45|8979.45|9097.71|8977.71|10
1654520180000|2022-06-06 12:56:20|9099.31|8979.31|9099.61|8979.61|9099.63|8979.63|9099.17|8979.17|10
1654520190000|2022-06-06 12:56:30|9099.54|8979.54|9099.84|8979.84|9099.84|8979.84|9099.53|8979.53|10
1654520200000|2022-06-06 12:56:40|9099.7|8979.7|9099.17|8979.17|9099.78|8979.78|9099.13|8979.13|9
1654520210000|2022-06-06 12:56:50|9099.28|8979.28|9098.67|8978.67|9099.53|8979.53|9098.67|8978.67|9
1654520220000|2022-06-06 12:57:00|9098.71|8978.71|9098.61|8978.61|9098.84|8978.84|9098.61|8978.61|8
1654520230000|2022-06-06 12:57:10|9098.65|8978.65|9099.91|8979.91|9099.91|8979.91|9098.65|8978.65|10
1654520240000|2022-06-06 12:57:20|9100.1|8980.1|9100.08|8980.08|9101.09|8981.09|9100.08|8980.08|10
1654520250000|2022-06-06 12:57:30|9100.2|8980.2|9100.45|8980.45|9100.45|8980.45|9100.05|8980.05|10
1654520260000|2022-06-06 12:57:40|9100.73|8980.73|9101.09|8981.09|9101.79|8981.79|9100.73|8980.73|9
1654520270000|2022-06-06 12:57:50|9101.11|8981.11|9101.77|8981.77|9101.82|8981.82|9101.11|8981.11|10
1654520280000|2022-06-06 12:58:00|9101.86|8981.86|9102|8982|9103.02|8983.02|9101.86|8981.86|9
1654520290000|2022-06-06 12:58:10|9101.95|8981.95|9101.43|8981.43|9102.16|8982.16|9101.43|8981.43|9
1654520300000|2022-06-06 12:58:20|9101.41|8981.41|9100.26|8980.26|9101.41|8981.41|9100.12|8980.12|10
1654520310000|2022-06-06 12:58:30|9100|8980|9099.31|8979.31|9100.14|8980.14|9099.31|8979.31|10
1654520320000|2022-06-06 12:58:40|9099.22|8979.22|9100.3|8980.3|9100.3|8980.3|9099.15|8979.15|10
1654520330000|2022-06-06 12:58:50|9100.46|8980.46|9100.79|8980.79|9101.18|8981.18|9100.46|8980.46|10
1654520340000|2022-06-06 12:59:00|9100.93|8980.93|9101.56|8981.56|9101.68|8981.68|9100.93|8980.93|10
1654520350000|2022-06-06 12:59:10|9101.53|8981.53|9101.36|8981.36|9101.68|8981.68|9101.12|8981.12|9
1654520360000|2022-06-06 12:59:20|9101.16|8981.16|9100.12|8980.12|9101.16|8981.16|9100.12|8980.12|9
1654520370000|2022-06-06 12:59:30|9098.87|8978.87|9098.07|8978.07|9098.91|8978.91|9098.07|8978.07|9
1654520380000|2022-06-06 12:59:40|9098.04|8978.04|9096.89|8976.89|9098.04|8978.04|9096.89|8976.89|10
1654520390000|2022-06-06 12:59:50|9096.96|8976.96|9096.1|8976.1|9097.07|8977.07|9096.1|8976.1|9
1654520400000|2022-06-06 13:00:00|9096.16|8976.16|9093.61|8973.61|9096.5|8976.5|9093.61|8973.61|9
1654520410000|2022-06-06 13:00:10|9093.42|8973.42|9092.45|8972.45|9093.6|8973.6|9092.32|8972.32|10
1654520420000|2022-06-06 13:00:20|9092.19|8972.19|9091.5|8971.5|9092.28|8972.28|9091.5|8971.5|9
1654520430000|2022-06-06 13:00:30|9091.17|8971.17|9089.67|8969.67|9091.17|8971.17|9089.61|8969.61|10
1654520440000|2022-06-06 13:00:40|9089.6|8969.6|9090.13|8970.13|9090.13|8970.13|9089.27|8969.27|9
1654520450000|2022-06-06 13:00:50|9090.04|8970.04|9090.09|8970.09|9090.16|8970.16|9089.98|8969.98|9
1654520460000|2022-06-06 13:01:00|9089.99|8969.99|9091.58|8971.58|9091.58|8971.58|9089.9|8969.9|9
1654520470000|2022-06-06 13:01:10|9091.7|8971.7|9092.5|8972.5|9092.58|8972.58|9091.7|8971.7|10
1654520480000|2022-06-06 13:01:20|9092.97|8972.97|9092.62|8972.62|9093.11|8973.11|9092.54|8972.54|9
1654520490000|2022-06-06 13:01:30|9092.6|8972.6|9093.48|8973.48|9093.48|8973.48|9092.51|8972.51|10
1654520500000|2022-06-06 13:01:40|9093.49|8973.49|9093.49|8973.49|9094.18|8974.18|9093.43|8973.43|9
1654520510000|2022-06-06 13:01:50|9093.46|8973.46|9092.46|8972.46|9093.46|8973.46|9092.22|8972.22|10
1654520520000|2022-06-06 13:02:00|9092.38|8972.38|9092.1|8972.1|9092.43|8972.43|9092.05|8972.05|9
1654520530000|2022-06-06 13:02:10|9092.16|8972.16|9091.71|8971.71|9092.16|8972.16|9091.57|8971.57|10
1654520540000|2022-06-06 13:02:20|9091.7|8971.7|9093.19|8973.19|9093.19|8973.19|9091.7|8971.7|10
1654520550000|2022-06-06 13:02:30|9093.15|8973.15|9094.06|8974.06|9094.06|8974.06|9093.05|8973.05|10
1654520560000|2022-06-06 13:02:40|9094.18|8974.18|9094.66|8974.66|9094.99|8974.99|9094.18|8974.18|10
1654520570000|2022-06-06 13:02:50|9094.4|8974.4|9093.91|8973.91|9094.53|8974.53|9093.82|8973.82|10
1654520580000|2022-06-06 13:03:00|9093.25|8973.25|9092.62|8972.62|9093.25|8973.25|9092.16|8972.16|10
1654520590000|2022-06-06 13:03:10|9092.73|8972.73|9094.62|8974.62|9094.62|8974.62|9092.73|8972.73|10
1654520600000|2022-06-06 13:03:20|9095.4|8975.4|9096.53|8976.53|9096.69|8976.69|9095.4|8975.4|9
1654520610000|2022-06-06 13:03:30|9096.46|8976.46|9096.79|8976.79|9096.97|8976.97|9096.46|8976.46|10
1654520620000|2022-06-06 13:03:40|9096.86|8976.86|9096.53|8976.53|9097.02|8977.02|9096.53|8976.53|8
1654520630000|2022-06-06 13:03:50|9096.8|8976.8|9096.98|8976.98|9097.07|8977.07|9096.69|8976.69|10
1654520640000|2022-06-06 13:04:00|9096.88|8976.88|9097.82|8977.82|9097.85|8977.85|9096.72|8976.72|10
1654520650000|2022-06-06 13:04:10|9097.95|8977.95|9097.13|8977.13|9097.97|8977.97|9097.03|8977.03|10
1654520660000|2022-06-06 13:04:20|9096.87|8976.87|9097.01|8977.01|9097.02|8977.02|9096.81|8976.81|9
1654520670000|2022-06-06 13:04:30|9097.09|8977.09|9097.37|8977.37|9097.4|8977.4|9097.06|8977.06|10
1654520680000|2022-06-06 13:04:40|9097.4|8977.4|9097.15|8977.15|9097.47|8977.47|9096.92|8976.92|10
1654520690000|2022-06-06 13:04:50|9097.43|8977.43|9097.61|8977.61|9098.18|8978.18|9097.43|8977.43|9
1654520700000|2022-06-06 13:05:00|9097.7|8977.7|9097.16|8977.16|9097.7|8977.7|9097.16|8977.16|9
1654520710000|2022-06-06 13:05:10|9098.15|8978.15|9098.81|8978.81|9099|8979|9098.04|8978.04|10
1654520720000|2022-06-06 13:05:20|9098.95|8978.95|9100.08|8980.08|9100.08|8980.08|9098.95|8978.95|10
1654520730000|2022-06-06 13:05:30|9099.97|8979.97|9099.84|8979.84|9100.06|8980.06|9099.84|8979.84|9
1654520740000|2022-06-06 13:05:40|9099.64|8979.64|9099.92|8979.92|9100.07|8980.07|9099.32|8979.32|10
1654520750000|2022-06-06 13:05:50|9099.94|8979.94|9099.64|8979.64|9099.94|8979.94|9099.64|8979.64|10
1654520760000|2022-06-06 13:06:00|9099.63|8979.63|9098.77|8978.77|9099.74|8979.74|9098.77|8978.77|9
1654520770000|2022-06-06 13:06:10|9098.73|8978.73|9099.54|8979.54|9099.54|8979.54|9098.66|8978.66|10
1654520780000|2022-06-06 13:06:20|9100.14|8980.14|9100.89|8980.89|9100.89|8980.89|9100.14|8980.14|9
1654520790000|2022-06-06 13:06:30|9100.12|8980.12|9099.32|8979.32|9100.12|8980.12|9098.96|8978.96|10
1654520800000|2022-06-06 13:06:40|9099.03|8979.03|9097.02|8977.02|9099.03|8979.03|9097.02|8977.02|10
1654520810000|2022-06-06 13:06:50|9096.87|8976.87|9096.68|8976.68|9096.87|8976.87|9096.54|8976.54|10
1654520820000|2022-06-06 13:07:00|9096.64|8976.64|9096.37|8976.37|9096.74|8976.74|9096.28|8976.28|10
1654520830000|2022-06-06 13:07:10|9096.23|8976.23|9095.56|8975.56|9096.71|8976.71|9095.56|8975.56|10
1654520840000|2022-06-06 13:07:20|9095.32|8975.32|9094.12|8974.12|9095.32|8975.32|9094.07|8974.07|9
1654520850000|2022-06-06 13:07:30|9094.19|8974.19|9094.61|8974.61|9094.61|8974.61|9094.16|8974.16|9
1654520860000|2022-06-06 13:07:40|9094.34|8974.34|9094.42|8974.42|9094.45|8974.45|9094.31|8974.31|6
1654520870000|2022-06-06 13:07:50|9094.61|8974.61|9095.13|8975.13|9095.13|8975.13|9094.61|8974.61|8
1654520880000|2022-06-06 13:08:00|9095.46|8975.46|9097.21|8977.21|9097.21|8977.21|9095.46|8975.46|10
1654520890000|2022-06-06 13:08:10|9097.09|8977.09|9096.84|8976.84|9097.48|8977.48|9096.7|8976.7|9
1654520900000|2022-06-06 13:08:20|9096.92|8976.92|9095.81|8975.81|9096.92|8976.92|9095.74|8975.74|10
1654520910000|2022-06-06 13:08:30|9095.38|8975.38|9094.74|8974.74|9095.4|8975.4|9094.74|8974.74|10
1654520920000|2022-06-06 13:08:40|9094.64|8974.64|9094.51|8974.51|9094.73|8974.73|9094.48|8974.48|10
1654520930000|2022-06-06 13:08:50|9094.42|8974.42|9093.21|8973.21|9094.5|8974.5|9093.13|8973.13|10
1654520940000|2022-06-06 13:09:00|9093.4|8973.4|9091.98|8971.98|9093.4|8973.4|9091.98|8971.98|10
1654520950000|2022-06-06 13:09:10|9091.74|8971.74|9090.01|8970.01|9091.83|8971.83|9090.01|8970.01|10
1654520960000|2022-06-06 13:09:20|9090.04|8970.04|9089.03|8969.03|9090.04|8970.04|9089.03|8969.03|8
1654520970000|2022-06-06 13:09:30|9088.89|8968.89|9085.09|8965.09|9088.89|8968.89|9085.09|8965.09|10
1654520980000|2022-06-06 13:09:40|9084.98|8964.98|9083.63|8963.63|9084.98|8964.98|9083.63|8963.63|9
1654520990000|2022-06-06 13:09:50|9083.55|8963.55|9084.35|8964.35|9084.57|8964.57|9083.55|8963.55|9
1654521000000|2022-06-06 13:10:00|9084.3|8964.3|9081.48|8961.48|9084.3|8964.3|9081.48|8961.48|10
1654521010000|2022-06-06 13:10:10|9081.67|8961.67|9078.95|8958.95|9081.67|8961.67|9078.95|8958.95|10
1654521020000|2022-06-06 13:10:20|9078.06|8958.06|9074.75|8954.75|9078.06|8958.06|9074.75|8954.75|10
1654521030000|2022-06-06 13:10:30|9074.7|8954.7|9072.85|8952.85|9074.7|8954.7|9072.85|8952.85|10
1654521040000|2022-06-06 13:10:40|9072.73|8952.73|9070.2|8950.2|9072.73|8952.73|9069.95|8949.95|10
1654521050000|2022-06-06 13:10:50|9069.96|8949.96|9069.4|8949.4|9070.01|8950.01|9069.15|8949.15|10
1654521060000|2022-06-06 13:11:00|9069.36|8949.36|9069.71|8949.71|9069.71|8949.71|9069.34|8949.34|10
1654521070000|2022-06-06 13:11:10|9069.53|8949.53|9070.44|8950.44|9070.44|8950.44|9069.17|8949.17|9
1654521080000|2022-06-06 13:11:20|9070.49|8950.49|9072.99|8952.99|9072.99|8952.99|9070.49|8950.49|10
1654521090000|2022-06-06 13:11:30|9073.39|8953.39|9074.83|8954.83|9074.83|8954.83|9073.12|8953.12|10
1654521100000|2022-06-06 13:11:40|9074.93|8954.93|9076.23|8956.23|9076.23|8956.23|9074.93|8954.93|9
1654521110000|2022-06-06 13:11:50|9076.55|8956.55|9076.93|8956.93|9077.05|8957.05|9076.55|8956.55|10
1654521120000|2022-06-06 13:12:00|9076.87|8956.87|9077.54|8957.54|9077.8|8957.8|9076.83|8956.83|8
1654521130000|2022-06-06 13:12:10|9077.74|8957.74|9078.65|8958.65|9078.65|8958.65|9077.74|8957.74|9
1654521140000|2022-06-06 13:12:20|9078.64|8958.64|9078.18|8958.18|9078.93|8958.93|9078.03|8958.03|10
1654521150000|2022-06-06 13:12:30|9078.26|8958.26|9077.67|8957.67|9078.41|8958.41|9077.67|8957.67|10
1654521160000|2022-06-06 13:12:40|9077.75|8957.75|9077.6|8957.6|9077.85|8957.85|9077.6|8957.6|10
1654521170000|2022-06-06 13:12:50|9077.56|8957.56|9077.95|8957.95|9077.95|8957.95|9077.27|8957.27|9
1654521180000|2022-06-06 13:13:00|9078.01|8958.01|9078.4|8958.4|9078.4|8958.4|9077.83|8957.83|9
1654521190000|2022-06-06 13:13:10|9078.24|8958.24|9078.32|8958.32|9078.34|8958.34|9077.8|8957.8|9
1654521200000|2022-06-06 13:13:20|9078.29|8958.29|9079.16|8959.16|9079.16|8959.16|9078.16|8958.16|8
1654521210000|2022-06-06 13:13:30|9079.24|8959.24|9081.76|8961.76|9081.76|8961.76|9079.24|8959.24|10
1654521220000|2022-06-06 13:13:40|9081.79|8961.79|9082.51|8962.51|9082.55|8962.55|9081.79|8961.79|10
1654521230000|2022-06-06 13:13:50|9082.5|8962.5|9082.93|8962.93|9082.93|8962.93|9082.5|8962.5|9
1654521240000|2022-06-06 13:14:00|9082.89|8962.89|9083.73|8963.73|9083.73|8963.73|9082.89|8962.89|6
1654521250000|2022-06-06 13:14:10|9083.56|8963.56|9083.93|8963.93|9083.93|8963.93|9083.43|8963.43|9
1654521260000|2022-06-06 13:14:20|9083.83|8963.83|9084.57|8964.57|9084.61|8964.61|9083.83|8963.83|6
1654521270000|2022-06-06 13:14:30|9084.56|8964.56|9085.18|8965.18|9085.18|8965.18|9084.41|8964.41|9
1654521280000|2022-06-06 13:14:40|9085.12|8965.12|9084.15|8964.15|9085.15|8965.15|9084.15|8964.15|10
1654521290000|2022-06-06 13:14:50|9084.14|8964.14|9084.38|8964.38|9084.38|8964.38|9083.94|8963.94|9
1654521300000|2022-06-06 13:15:00|9084.15|8964.15|9083.97|8963.97|9084.15|8964.15|9083.57|8963.57|10
1654521310000|2022-06-06 13:15:10|9084.09|8964.09|9085.25|8965.25|9085.25|8965.25|9084.09|8964.09|9
1654521320000|2022-06-06 13:15:20|9085.23|8965.23|9085.48|8965.48|9085.51|8965.51|9084.95|8964.95|10
1654521330000|2022-06-06 13:15:30|9085.21|8965.21|9081.53|8961.53|9085.21|8965.21|9081.53|8961.53|10
1654521340000|2022-06-06 13:15:40|9081.39|8961.39|9080.17|8960.17|9081.39|8961.39|9080.11|8960.11|10
1654521350000|2022-06-06 13:15:50|9080.14|8960.14|9077.74|8957.74|9080.24|8960.24|9077.74|8957.74|9
1654521360000|2022-06-06 13:16:00|9077.71|8957.71|9073.3|8953.3|9077.71|8957.71|9073.3|8953.3|10
1654521370000|2022-06-06 13:16:10|9073.12|8953.12|9071.82|8951.82|9073.16|8953.16|9071.82|8951.82|9
1654521380000|2022-06-06 13:16:20|9071.95|8951.95|9071.5|8951.5|9072.22|8952.22|9071.43|8951.43|10
1654521390000|2022-06-06 13:16:30|9071.56|8951.56|9071.91|8951.91|9071.91|8951.91|9071.15|8951.15|10
1654521400000|2022-06-06 13:16:40|9071.11|8951.11|9070.48|8950.48|9071.67|8951.67|9070.33|8950.33|10
1654521410000|2022-06-06 13:16:50|9071|8951|9071.03|8951.03|9071.54|8951.54|9070.61|8950.61|10
1654521420000|2022-06-06 13:17:00|9071.77|8951.77|9071.59|8951.59|9071.77|8951.77|9071.15|8951.15|8
1654521430000|2022-06-06 13:17:10|9071.32|8951.32|9070.67|8950.67|9071.49|8951.49|9070.67|8950.67|10
1654521440000|2022-06-06 13:17:20|9070.36|8950.36|9071.9|8951.9|9071.9|8951.9|9070.32|8950.32|10
1654521450000|2022-06-06 13:17:30|9072.1|8952.1|9075.29|8955.29|9075.29|8955.29|9072.1|8952.1|10
1654521460000|2022-06-06 13:17:40|9075.32|8955.32|9076.81|8956.81|9076.81|8956.81|9075.26|8955.26|10
1654521470000|2022-06-06 13:17:50|9076.97|8956.97|9076.57|8956.57|9076.97|8956.97|9076.48|8956.48|10
1654521480000|2022-06-06 13:18:00|9076.55|8956.55|9076.95|8956.95|9077.13|8957.13|9076.08|8956.08|10
1654521490000|2022-06-06 13:18:10|9077.32|8957.32|9077.54|8957.54|9077.81|8957.81|9077.32|8957.32|10
1654521500000|2022-06-06 13:18:20|9077.41|8957.41|9078.17|8958.17|9078.17|8958.17|9077.41|8957.41|9
1654521510000|2022-06-06 13:18:30|9078.32|8958.32|9078.53|8958.53|9078.63|8958.63|9077.69|8957.69|10
1654521520000|2022-06-06 13:18:40|9078.52|8958.52|9079.26|8959.26|9079.44|8959.44|9078.52|8958.52|8
1654521530000|2022-06-06 13:18:50|9079.24|8959.24|9079.21|8959.21|9079.24|8959.24|9079.15|8959.15|9
1654521540000|2022-06-06 13:19:00|9079.32|8959.32|9080.33|8960.33|9080.33|8960.33|9079.32|8959.32|9
1654521550000|2022-06-06 13:19:10|9080.32|8960.32|9079.93|8959.93|9080.32|8960.32|9079.67|8959.67|8
1654521560000|2022-06-06 13:19:20|9079.98|8959.98|9079.1|8959.1|9079.98|8959.98|9079.1|8959.1|9
1654521570000|2022-06-06 13:19:30|9079.19|8959.19|9078.48|8958.48|9079.23|8959.23|9078.36|8958.36|9
1654521580000|2022-06-06 13:19:40|9078.4|8958.4|9078.15|8958.15|9078.49|8958.49|9077.87|8957.87|9
1654521590000|2022-06-06 13:19:50|9078.33|8958.33|9078.32|8958.32|9078.33|8958.33|9077.88|8957.88|10
1654521600000|2022-06-06 13:20:00|9078.43|8958.43|9077.5|8957.5|9078.43|8958.43|9076.93|8956.93|10
1654521610000|2022-06-06 13:20:10|9076.89|8956.89|9076.13|8956.13|9076.9|8956.9|9076.02|8956.02|9
1654521620000|2022-06-06 13:20:20|9076.14|8956.14|9075.88|8955.88|9076.14|8956.14|9075.68|8955.68|10
1654521630000|2022-06-06 13:20:30|9076.05|8956.05|9075.58|8955.58|9076.05|8956.05|9075.58|8955.58|10
1654521640000|2022-06-06 13:20:40|9075.37|8955.37|9074.45|8954.45|9075.37|8955.37|9074.45|8954.45|10
1654521650000|2022-06-06 13:20:50|9074.49|8954.49|9074.29|8954.29|9074.49|8954.49|9074.2|8954.2|9
1654521660000|2022-06-06 13:21:00|9074.26|8954.26|9073.43|8953.43|9074.26|8954.26|9073.43|8953.43|10
1654521670000|2022-06-06 13:21:10|9073.56|8953.56|9070.12|8950.12|9073.72|8953.72|9070.12|8950.12|10
1654521680000|2022-06-06 13:21:20|9069.58|8949.58|9067.77|8947.77|9069.58|8949.58|9067.77|8947.77|10
1654521690000|2022-06-06 13:21:30|9067.27|8947.27|9066.18|8946.18|9067.27|8947.27|9065.95|8945.95|10
1654521700000|2022-06-06 13:21:40|9066.01|8946.01|9065.51|8945.51|9066.22|8946.22|9065.51|8945.51|10
1654521710000|2022-06-06 13:21:50|9065.27|8945.27|9065.21|8945.21|9065.36|8945.36|9064.93|8944.93|10
1654521720000|2022-06-06 13:22:00|9065.33|8945.33|9065.46|8945.46|9065.62|8945.62|9065.12|8945.12|10
1654521730000|2022-06-06 13:22:10|9065.63|8945.63|9063.97|8943.97|9065.75|8945.75|9063.97|8943.97|10
1654521740000|2022-06-06 13:22:20|9063.59|8943.59|9064.18|8944.18|9064.41|8944.41|9063.49|8943.49|8
1654521750000|2022-06-06 13:22:30|9063.91|8943.91|9063.72|8943.72|9063.94|8943.94|9063.58|8943.58|10
1654521760000|2022-06-06 13:22:40|9064.06|8944.06|9065.35|8945.35|9065.58|8945.58|9064.06|8944.06|10
1654521770000|2022-06-06 13:22:50|9065.53|8945.53|9067.32|8947.32|9067.32|8947.32|9065.53|8945.53|10
1654521780000|2022-06-06 13:23:00|9067.37|8947.37|9067.46|8947.46|9067.46|8947.46|9067.19|8947.19|10
1654521790000|2022-06-06 13:23:10|9067.32|8947.32|9067.06|8947.06|9067.36|8947.36|9066.5|8946.5|10
1654521800000|2022-06-06 13:23:20|9067.2|8947.2|9067.72|8947.72|9067.74|8947.74|9067.2|8947.2|9
1654521810000|2022-06-06 13:23:30|9067.76|8947.76|9068.62|8948.62|9068.62|8948.62|9067.73|8947.73|10
1654521820000|2022-06-06 13:23:40|9068.51|8948.51|9068.85|8948.85|9068.96|8948.96|9068.51|8948.51|9
1654521830000|2022-06-06 13:23:50|9068.69|8948.69|9068.09|8948.09|9068.87|8948.87|9068.09|8948.09|9
1654521840000|2022-06-06 13:24:00|9068.05|8948.05|9069.34|8949.34|9069.39|8949.39|9068.05|8948.05|9
1654521850000|2022-06-06 13:24:10|9068.06|8948.06|9067.6|8947.6|9068.06|8948.06|9067.56|8947.56|10
1654521860000|2022-06-06 13:24:20|9067.49|8947.49|9068.07|8948.07|9068.13|8948.13|9067.49|8947.49|10
1654521870000|2022-06-06 13:24:30|9067.89|8947.89|9069.23|8949.23|9069.23|8949.23|9067.89|8947.89|10
1654521880000|2022-06-06 13:24:40|9069.47|8949.47|9070.88|8950.88|9070.88|8950.88|9069.47|8949.47|10
1654521890000|2022-06-06 13:24:50|9070.97|8950.97|9073.19|8953.19|9073.19|8953.19|9070.97|8950.97|9
1654521900000|2022-06-06 13:25:00|9073.23|8953.23|9074.4|8954.4|9074.4|8954.4|9073.02|8953.02|10
1654521910000|2022-06-06 13:25:10|9074.34|8954.34|9074.08|8954.08|9074.75|8954.75|9074.08|8954.08|10
1654521920000|2022-06-06 13:25:20|9073.54|8953.54|9073.09|8953.09|9073.54|8953.54|9072.83|8952.83|10
1654521930000|2022-06-06 13:25:30|9073.01|8953.01|9071.22|8951.22|9073.17|8953.17|9071.22|8951.22|9
1654521940000|2022-06-06 13:25:40|9071.29|8951.29|9073.18|8953.18|9073.18|8953.18|9071.27|8951.27|10
1654521950000|2022-06-06 13:25:50|9073.5|8953.5|9074.29|8954.29|9074.42|8954.42|9073.38|8953.38|9
1654521960000|2022-06-06 13:26:00|9074.26|8954.26|9074.15|8954.15|9074.64|8954.64|9073.93|8953.93|10
1654521970000|2022-06-06 13:26:10|9074.1|8954.1|9075.79|8955.79|9075.82|8955.82|9074.04|8954.04|10
1654521980000|2022-06-06 13:26:20|9075.91|8955.91|9077.16|8957.16|9077.16|8957.16|9075.88|8955.88|10
1654521990000|2022-06-06 13:26:30|9077.28|8957.28|9077.81|8957.81|9077.81|8957.81|9077.28|8957.28|10
1654522000000|2022-06-06 13:26:40|9078.02|8958.02|9081.38|8961.38|9081.38|8961.38|9078.02|8958.02|10
1654522010000|2022-06-06 13:26:50|9080.66|8960.66|9085.26|8965.26|9085.26|8965.26|9080.66|8960.66|10
1654522020000|2022-06-06 13:27:00|9085.33|8965.33|9088.11|8968.11|9088.18|8968.18|9085.33|8965.33|10
1654522030000|2022-06-06 13:27:10|9088.29|8968.29|9088.51|8968.51|9088.51|8968.51|9087.89|8967.89|10
1654522040000|2022-06-06 13:27:20|9088.4|8968.4|9090.43|8970.43|9090.95|8970.95|9088.34|8968.34|10
1654522050000|2022-06-06 13:27:30|9090.88|8970.88|9090.31|8970.31|9090.88|8970.88|9089.42|8969.42|10
1654522060000|2022-06-06 13:27:40|9090.32|8970.32|9090.52|8970.52|9090.59|8970.59|9090.09|8970.09|10
1654522070000|2022-06-06 13:27:50|9090.55|8970.55|9090.89|8970.89|9090.89|8970.89|9090.55|8970.55|9
1654522080000|2022-06-06 13:28:00|9091.03|8971.03|9091.48|8971.48|9091.48|8971.48|9090.95|8970.95|10
1654522090000|2022-06-06 13:28:10|9091.52|8971.52|9092.71|8972.71|9092.87|8972.87|9090.85|8970.85|10
1654522100000|2022-06-06 13:28:20|9092.93|8972.93|9094.87|8974.87|9094.87|8974.87|9092.8|8972.8|10
1654522110000|2022-06-06 13:28:30|9095.04|8975.04|9095.74|8975.74|9095.81|8975.81|9094.76|8974.76|10
1654522120000|2022-06-06 13:28:40|9095.51|8975.51|9096.09|8976.09|9096.09|8976.09|9095.51|8975.51|9
1654522130000|2022-06-06 13:28:50|9096.04|8976.04|9095.57|8975.57|9096.04|8976.04|9095.3|8975.3|10
1654522140000|2022-06-06 13:29:00|9095.64|8975.64|9096.52|8976.52|9096.65|8976.65|9095.64|8975.64|10
1654522150000|2022-06-06 13:29:10|9096.64|8976.64|9097.34|8977.34|9097.34|8977.34|9096.64|8976.64|10
1654522160000|2022-06-06 13:29:20|9097.54|8977.54|9096.27|8976.27|9097.54|8977.54|9096.03|8976.03|4
1654522170000|2022-06-06 13:29:30|9096.38|8976.38|9097.22|8977.22|9097.22|8977.22|9096.31|8976.31|9
1654522180000|2022-06-06 13:29:40|9097.54|8977.54|9097.39|8977.39|9097.54|8977.54|9097.25|8977.25|9
1654522190000|2022-06-06 13:29:50|9097.42|8977.42|9097.12|8977.12|9097.42|8977.42|9097.12|8977.12|8
1654522200000|2022-06-06 13:30:00|9097.2|8977.2|9098.9|8978.9|9099.11|8979.11|9097.2|8977.2|10
1654522210000|2022-06-06 13:30:10|9098.91|8978.91|9098.04|8978.04|9099.05|8979.05|9097.77|8977.77|10
1654522220000|2022-06-06 13:30:20|9097.9|8977.9|9097.37|8977.37|9097.9|8977.9|9096.66|8976.66|10
1654522230000|2022-06-06 13:30:30|9097.26|8977.26|9097.65|8977.65|9097.78|8977.78|9097.26|8977.26|10
1654522240000|2022-06-06 13:30:40|9097.78|8977.78|9099.16|8979.16|9099.39|8979.39|9097.37|8977.37|10
1654522250000|2022-06-06 13:30:50|9099.13|8979.13|9102.96|8982.96|9102.96|8982.96|9099.13|8979.13|10
1654522260000|2022-06-06 13:31:00|9102.66|8982.66|9107.6|8987.6|9107.6|8987.6|9102.66|8982.66|10
1654522270000|2022-06-06 13:31:10|9107.52|8987.52|9106.26|8986.26|9109.23|8989.23|9106.26|8986.26|10
1654522280000|2022-06-06 13:31:20|9106.45|8986.45|9105.3|8985.3|9106.99|8986.99|9105.3|8985.3|10
1654522290000|2022-06-06 13:31:30|9105.27|8985.27|9103.76|8983.76|9105.27|8985.27|9103.76|8983.76|9
1654522300000|2022-06-06 13:31:40|9103.72|8983.72|9104.42|8984.42|9105.15|8985.15|9103.54|8983.54|10
1654522310000|2022-06-06 13:31:50|9104.61|8984.61|9102.24|8982.24|9104.61|8984.61|9102.24|8982.24|10
1654522320000|2022-06-06 13:32:00|9101.23|8981.23|9096.92|8976.92|9101.23|8981.23|9096.92|8976.92|9
1654522330000|2022-06-06 13:32:10|9095.99|8975.99|9087.84|8967.84|9095.99|8975.99|9087.72|8967.72|10
1654522340000|2022-06-06 13:32:20|9087.8|8967.8|9082.17|8962.17|9087.8|8967.8|9081.71|8961.71|10
1654522350000|2022-06-06 13:32:30|9082.06|8962.06|9080.09|8960.09|9082.06|8962.06|9079.9|8959.9|10
1654522360000|2022-06-06 13:32:40|9079.84|8959.84|9084.35|8964.35|9084.35|8964.35|9079.84|8959.84|10
1654522370000|2022-06-06 13:32:50|9085.36|8965.36|9083.67|8963.67|9085.36|8965.36|9083.49|8963.49|10
1654522380000|2022-06-06 13:33:00|9082.88|8962.88|9084.72|8964.72|9084.72|8964.72|9082.48|8962.48|10
1654522390000|2022-06-06 13:33:10|9084.82|8964.82|9086.84|8966.84|9086.84|8966.84|9084.56|8964.56|10
1654522400000|2022-06-06 13:33:20|9086.64|8966.64|9088.98|8968.98|9088.98|8968.98|9086.21|8966.21|10
1654522410000|2022-06-06 13:33:30|9089.05|8969.05|9091.97|8971.97|9092.02|8972.02|9089.05|8969.05|10
1654522420000|2022-06-06 13:33:40|9092.23|8972.23|9094.79|8974.79|9094.79|8974.79|9092.23|8972.23|10
1654522430000|2022-06-06 13:33:50|9095.9|8975.9|9096.18|8976.18|9096.86|8976.86|9095.8|8975.8|10
1654522440000|2022-06-06 13:34:00|9095.77|8975.77|9097.08|8977.08|9097.08|8977.08|9095.61|8975.61|10
1654522450000|2022-06-06 13:34:10|9097.13|8977.13|9097.25|8977.25|9097.25|8977.25|9096.54|8976.54|10
1654522460000|2022-06-06 13:34:20|9097.75|8977.75|9099.5|8979.5|9099.5|8979.5|9096.9|8976.9|10
1654522470000|2022-06-06 13:34:30|9100.44|8980.44|9101.23|8981.23|9101.71|8981.71|9100.44|8980.44|10
1654522480000|2022-06-06 13:34:40|9101.43|8981.43|9100.34|8980.34|9101.46|8981.46|9100.34|8980.34|10
1654522490000|2022-06-06 13:34:50|9100.29|8980.29|9096.05|8976.05|9100.29|8980.29|9096.05|8976.05|10
1654522500000|2022-06-06 13:35:00|9096.15|8976.15|9093.22|8973.22|9096.6|8976.6|9093.22|8973.22|10
1654522510000|2022-06-06 13:35:10|9092.74|8972.74|9088.91|8968.91|9092.74|8972.74|9088.91|8968.91|10
1654522520000|2022-06-06 13:35:20|9087.42|8967.42|9085.67|8965.67|9087.52|8967.52|9085.37|8965.37|10
1654522530000|2022-06-06 13:35:30|9085.7|8965.7|9085.08|8965.08|9085.7|8965.7|9084.12|8964.12|10
1654522540000|2022-06-06 13:35:40|9084.87|8964.87|9085.38|8965.38|9085.51|8965.51|9084.78|8964.78|9
1654522550000|2022-06-06 13:35:50|9085.48|8965.48|9084.54|8964.54|9085.83|8965.83|9084.18|8964.18|10
1654522560000|2022-06-06 13:36:00|9084.42|8964.42|9082.06|8962.06|9084.42|8964.42|9082.06|8962.06|10
1654522570000|2022-06-06 13:36:10|9081.99|8961.99|9080.2|8960.2|9081.99|8961.99|9080.2|8960.2|10
1654522580000|2022-06-06 13:36:20|9080.08|8960.08|9073.8|8953.8|9080.35|8960.35|9073.8|8953.8|10
1654522590000|2022-06-06 13:36:30|9073.75|8953.75|9070.61|8950.61|9073.75|8953.75|9070.61|8950.61|9
1654522600000|2022-06-06 13:36:40|9069.6|8949.6|9066.38|8946.38|9069.6|8949.6|9065.33|8945.33|10
1654522610000|2022-06-06 13:36:50|9065.99|8945.99|9062.05|8942.05|9065.99|8945.99|9062.05|8942.05|10
1654522620000|2022-06-06 13:37:00|9061.72|8941.72|9057.8|8937.8|9061.72|8941.72|9057.8|8937.8|10
1654522630000|2022-06-06 13:37:10|9057.59|8937.59|9054.21|8934.21|9057.59|8937.59|9053.09|8933.09|10
1654522640000|2022-06-06 13:37:20|9054.63|8934.63|9057.16|8937.16|9057.3|8937.3|9054.63|8934.63|10
1654522650000|2022-06-06 13:37:30|9057.39|8937.39|9056.86|8936.86|9057.84|8937.84|9056.86|8936.86|10
1654522660000|2022-06-06 13:37:40|9056.99|8936.99|9052.87|8932.87|9056.99|8936.99|9052.87|8932.87|10
1654522670000|2022-06-06 13:37:50|9052.48|8932.48|9047.57|8927.57|9052.48|8932.48|9047.57|8927.57|9
1654522680000|2022-06-06 13:38:00|9047.1|8927.1|9040.5|8920.5|9047.1|8927.1|9040.5|8920.5|10
1654522690000|2022-06-06 13:38:10|9039.07|8919.07|9035.63|8915.63|9039.07|8919.07|9035|8915|10
1654522700000|2022-06-06 13:38:20|9035.59|8915.59|9034.48|8914.48|9035.61|8915.61|9034.42|8914.42|10
1654522710000|2022-06-06 13:38:30|9034.97|8914.97|9037.51|8917.51|9037.51|8917.51|9034.97|8914.97|10
1654522720000|2022-06-06 13:38:40|9038.46|8918.46|9038.05|8918.05|9039.5|8919.5|9038.05|8918.05|10
1654522730000|2022-06-06 13:38:50|9037.96|8917.96|9038.1|8918.1|9038.35|8918.35|9037.74|8917.74|10
1654522740000|2022-06-06 13:39:00|9037.87|8917.87|9037.37|8917.37|9037.97|8917.97|9037.09|8917.09|10
1654522750000|2022-06-06 13:39:10|9036.7|8916.7|9032.94|8912.94|9036.7|8916.7|9032.94|8912.94|10
1654522760000|2022-06-06 13:39:20|9032.62|8912.62|9027.73|8907.73|9032.84|8912.84|9027.73|8907.73|10
1654522770000|2022-06-06 13:39:30|9027.39|8907.39|9025.34|8905.34|9027.39|8907.39|9025.34|8905.34|10
1654522780000|2022-06-06 13:39:40|9025.09|8905.09|9027.13|8907.13|9027.19|8907.19|9025.08|8905.08|10
1654522790000|2022-06-06 13:39:50|9027.46|8907.46|9029.14|8909.14|9029.14|8909.14|9027.46|8907.46|10
1654522800000|2022-06-06 13:40:00|9029.76|8909.76|9032.15|8912.15|9032.15|8912.15|9029.76|8909.76|9
1654522810000|2022-06-06 13:40:10|9032.68|8912.68|9030.86|8910.86|9032.68|8912.68|9030.59|8910.59|10
1654522820000|2022-06-06 13:40:20|9030.89|8910.89|9030.59|8910.59|9030.89|8910.89|9030.36|8910.36|10
1654522830000|2022-06-06 13:40:30|9030.48|8910.48|9028.87|8908.87|9030.48|8910.48|9028.36|8908.36|10
1654522840000|2022-06-06 13:40:40|9027.95|8907.95|9028.34|8908.34|9028.5|8908.5|9027.42|8907.42|10
1654522850000|2022-06-06 13:40:50|9027.83|8907.83|9021.24|8901.24|9027.83|8907.83|9021.24|8901.24|10
1654522860000|2022-06-06 13:41:00|9021.26|8901.26|9022.64|8902.64|9022.64|8902.64|9020.41|8900.41|10
1654522870000|2022-06-06 13:41:10|9023.24|8903.24|9025.35|8905.35|9025.96|8905.96|9022.76|8902.76|10
1654522880000|2022-06-06 13:41:20|9026.21|8906.21|9030.25|8910.25|9030.25|8910.25|9026.21|8906.21|10
1654522890000|2022-06-06 13:41:30|9030.46|8910.46|9035.97|8915.97|9035.97|8915.97|9030.46|8910.46|10
1654522900000|2022-06-06 13:41:40|9036.05|8916.05|9040.41|8920.41|9040.42|8920.42|9035.95|8915.95|10
1654522910000|2022-06-06 13:41:50|9040.72|8920.72|9041.85|8921.85|9041.85|8921.85|9040.72|8920.72|10
1654522920000|2022-06-06 13:42:00|9041.55|8921.55|9042.89|8922.89|9042.89|8922.89|9041.28|8921.28|10
1654522930000|2022-06-06 13:42:10|9042.18|8922.18|9048.22|8928.22|9048.22|8928.22|9042.18|8922.18|10
1654522940000|2022-06-06 13:42:20|9048.41|8928.41|9052.94|8932.94|9052.94|8932.94|9048.41|8928.41|10
1654522950000|2022-06-06 13:42:30|9053.45|8933.45|9055.91|8935.91|9055.91|8935.91|9053.45|8933.45|10
1654522960000|2022-06-06 13:42:40|9056.21|8936.21|9060.22|8940.22|9060.22|8940.22|9056.21|8936.21|10
1654522970000|2022-06-06 13:42:50|9061.2|8941.2|9065.87|8945.87|9065.87|8945.87|9061.2|8941.2|10
1654522980000|2022-06-06 13:43:00|9066|8946|9065.05|8945.05|9066.01|8946.01|9064.87|8944.87|9
1654522990000|2022-06-06 13:43:10|9065.17|8945.17|9063.6|8943.6|9065.17|8945.17|9063.07|8943.07|10
1654523000000|2022-06-06 13:43:20|9063.67|8943.67|9069.77|8949.77|9069.77|8949.77|9063.67|8943.67|10
1654523010000|2022-06-06 13:43:30|9070.44|8950.44|9071.76|8951.76|9071.83|8951.83|9070.32|8950.32|10
1654523020000|2022-06-06 13:43:40|9071.42|8951.42|9074.87|8954.87|9075.22|8955.22|9071.07|8951.07|10
1654523030000|2022-06-06 13:43:50|9074.71|8954.71|9074.99|8954.99|9075.12|8955.12|9074.62|8954.62|10
1654523040000|2022-06-06 13:44:00|9075.51|8955.51|9078.73|8958.73|9079.79|8959.79|9075.51|8955.51|10
1654523050000|2022-06-06 13:44:10|9079.08|8959.08|9081.33|8961.33|9083.05|8963.05|9079.08|8959.08|9
1654523060000|2022-06-06 13:44:20|9081.89|8961.89|9082.3|8962.3|9082.67|8962.67|9080.22|8960.22|10
1654523070000|2022-06-06 13:44:30|9082.82|8962.82|9081.51|8961.51|9082.82|8962.82|9081.27|8961.27|10
1654523080000|2022-06-06 13:44:40|9081.1|8961.1|9079.34|8959.34|9081.1|8961.1|9079.34|8959.34|10
1654523090000|2022-06-06 13:44:50|9079.74|8959.74|9076.93|8956.93|9079.74|8959.74|9076.93|8956.93|10
1654523100000|2022-06-06 13:45:00|9076.81|8956.81|9076.28|8956.28|9076.81|8956.81|9075.73|8955.73|10
1654523110000|2022-06-06 13:45:10|9077.06|8957.06|9078.31|8958.31|9078.94|8958.94|9077.06|8957.06|10
1654523120000|2022-06-06 13:45:20|9078.57|8958.57|9076.44|8956.44|9079.61|8959.61|9076.44|8956.44|9
1654523130000|2022-06-06 13:45:30|9076.61|8956.61|9075.4|8955.4|9076.74|8956.74|9074.07|8954.07|10
1654523140000|2022-06-06 13:45:40|9075.52|8955.52|9071.58|8951.58|9075.52|8955.52|9071.58|8951.58|10
1654523150000|2022-06-06 13:45:50|9070.89|8950.89|9066.53|8946.53|9070.89|8950.89|9066.53|8946.53|10
1654523160000|2022-06-06 13:46:00|9066.74|8946.74|9058.15|8938.15|9066.74|8946.74|9058.15|8938.15|10
1654523170000|2022-06-06 13:46:10|9058.63|8938.63|9055.41|8935.41|9058.63|8938.63|9054.8|8934.8|10
1654523180000|2022-06-06 13:46:20|9055.51|8935.51|9057.97|8937.97|9057.97|8937.97|9054.45|8934.45|10
1654523190000|2022-06-06 13:46:30|9058|8938|9061.21|8941.21|9061.21|8941.21|9058|8938|10
1654523200000|2022-06-06 13:46:40|9061.42|8941.42|9061.22|8941.22|9062.06|8942.06|9060.76|8940.76|10
1654523210000|2022-06-06 13:46:50|9060.58|8940.58|9058.44|8938.44|9060.88|8940.88|9058.44|8938.44|9
1654523220000|2022-06-06 13:47:00|9056.65|8936.65|9055.27|8935.27|9056.65|8936.65|9054.69|8934.69|10
1654523230000|2022-06-06 13:47:10|9055.85|8935.85|9056.49|8936.49|9056.54|8936.54|9055.25|8935.25|10
1654523240000|2022-06-06 13:47:20|9057.33|8937.33|9061.06|8941.06|9061.06|8941.06|9057.29|8937.29|10
1654523250000|2022-06-06 13:47:30|9061.17|8941.17|9062.83|8942.83|9062.83|8942.83|9061.17|8941.17|9
1654523260000|2022-06-06 13:47:40|9062.86|8942.86|9063.27|8943.27|9063.54|8943.54|9062.86|8942.86|8
1654523270000|2022-06-06 13:47:50|9063.08|8943.08|9062.18|8942.18|9063.08|8943.08|9062.18|8942.18|10
1654523280000|2022-06-06 13:48:00|9062.25|8942.25|9061.24|8941.24|9062.25|8942.25|9060.79|8940.79|10
1654523290000|2022-06-06 13:48:10|9060.8|8940.8|9059.9|8939.9|9061.16|8941.16|9059.87|8939.87|10
1654523300000|2022-06-06 13:48:20|9060.21|8940.21|9062.81|8942.81|9063.29|8943.29|9060.21|8940.21|10
1654523310000|2022-06-06 13:48:30|9062.57|8942.57|9061.45|8941.45|9062.67|8942.67|9061.45|8941.45|10
1654523320000|2022-06-06 13:48:40|9061.67|8941.67|9059.92|8939.92|9061.67|8941.67|9059.9|8939.9|10
1654523330000|2022-06-06 13:48:50|9059.4|8939.4|9055.7|8935.7|9059.4|8939.4|9054.85|8934.85|10
1654523340000|2022-06-06 13:49:00|9054.7|8934.7|9051.93|8931.93|9055.27|8935.27|9051.93|8931.93|10
1654523350000|2022-06-06 13:49:10|9051.31|8931.31|9049.53|8929.53|9051.31|8931.31|9049.38|8929.38|10
1654523360000|2022-06-06 13:49:20|9049.6|8929.6|9049.63|8929.63|9049.89|8929.89|9049.18|8929.18|10
1654523370000|2022-06-06 13:49:30|9049.82|8929.82|9050.71|8930.71|9050.71|8930.71|9049.18|8929.18|10
1654523380000|2022-06-06 13:49:40|9051.19|8931.19|9052.49|8932.49|9052.55|8932.55|9051.09|8931.09|10
1654523390000|2022-06-06 13:49:50|9051.79|8931.79|9052.6|8932.6|9052.6|8932.6|9051.79|8931.79|10
1654523400000|2022-06-06 13:50:00|9052.52|8932.52|9051.1|8931.1|9052.52|8932.52|9051.1|8931.1|10
1654523410000|2022-06-06 13:50:10|9051.38|8931.38|9050.33|8930.33|9051.38|8931.38|9050.33|8930.33|9
1654523420000|2022-06-06 13:50:20|9050.25|8930.25|9048.32|8928.32|9050.25|8930.25|9048.15|8928.15|10
1654523430000|2022-06-06 13:50:30|9047.71|8927.71|9047.76|8927.76|9048.92|8928.92|9047.63|8927.63|10
1654523440000|2022-06-06 13:50:40|9047.77|8927.77|9048.01|8928.01|9048.01|8928.01|9047.46|8927.46|9
1654523450000|2022-06-06 13:50:50|9048.31|8928.31|9048.11|8928.11|9049.43|8929.43|9048.11|8928.11|9
1654523460000|2022-06-06 13:51:00|9047.9|8927.9|9047.43|8927.43|9048.96|8928.96|9047.43|8927.43|9
1654523470000|2022-06-06 13:51:10|9047.55|8927.55|9046.26|8926.26|9047.61|8927.61|9046.26|8926.26|10
1654523480000|2022-06-06 13:51:20|9045.85|8925.85|9042.54|8922.54|9045.85|8925.85|9042.54|8922.54|9
1654523490000|2022-06-06 13:51:30|9041.3|8921.3|9039.16|8919.16|9041.53|8921.53|9038.85|8918.85|9
1654523500000|2022-06-06 13:51:40|9039.08|8919.08|9038.32|8918.32|9039.08|8919.08|9038.3|8918.3|10
1654523510000|2022-06-06 13:51:50|9038.43|8918.43|9038.85|8918.85|9038.85|8918.85|9038.26|8918.26|10
1654523520000|2022-06-06 13:52:00|9037.96|8917.96|9035.27|8915.27|9038.19|8918.19|9035.27|8915.27|9
1654523530000|2022-06-06 13:52:10|9035.03|8915.03|9039.42|8919.42|9039.42|8919.42|9035.03|8915.03|10
1654523540000|2022-06-06 13:52:20|9039.87|8919.87|9041.92|8921.92|9041.92|8921.92|9039.87|8919.87|10
1654523550000|2022-06-06 13:52:30|9042.36|8922.36|9043.25|8923.25|9043.61|8923.61|9042.36|8922.36|10
1654523560000|2022-06-06 13:52:40|9043.34|8923.34|9043.39|8923.39|9043.77|8923.77|9042.26|8922.26|10
1654523570000|2022-06-06 13:52:50|9042.68|8922.68|9040.54|8920.54|9042.68|8922.68|9040.54|8920.54|10
1654523580000|2022-06-06 13:53:00|9040.79|8920.79|9041.48|8921.48|9042.09|8922.09|9040.79|8920.79|10
1654523590000|2022-06-06 13:53:10|9041.69|8921.69|9042.65|8922.65|9042.65|8922.65|9041.69|8921.69|10
1654523600000|2022-06-06 13:53:20|9042.44|8922.44|9041.85|8921.85|9042.53|8922.53|9041.54|8921.54|10
1654523610000|2022-06-06 13:53:30|9041.74|8921.74|9038.41|8918.41|9041.74|8921.74|9038.41|8918.41|10
1654523620000|2022-06-06 13:53:40|9038.44|8918.44|9038.98|8918.98|9039.33|8919.33|9038.44|8918.44|10
1654523630000|2022-06-06 13:53:50|9039.55|8919.55|9039.52|8919.52|9039.75|8919.75|9039.11|8919.11|8
1654523640000|2022-06-06 13:54:00|9039.55|8919.55|9044|8924|9044|8924|9039.55|8919.55|10
1654523650000|2022-06-06 13:54:10|9044.16|8924.16|9045.74|8925.74|9045.74|8925.74|9043.99|8923.99|9
1654523660000|2022-06-06 13:54:20|9045.51|8925.51|9048.6|8928.6|9048.6|8928.6|9045.51|8925.51|10
1654523670000|2022-06-06 13:54:30|9048.87|8928.87|9046.77|8926.77|9048.87|8928.87|9045.87|8925.87|10
1654523680000|2022-06-06 13:54:40|9046.25|8926.25|9048.15|8928.15|9048.15|8928.15|9046.19|8926.19|10
1654523690000|2022-06-06 13:54:50|9048.54|8928.54|9050.03|8930.03|9050.03|8930.03|9048.54|8928.54|10
1654523700000|2022-06-06 13:55:00|9049.9|8929.9|9049.52|8929.52|9050.23|8930.23|9049.27|8929.27|10
1654523710000|2022-06-06 13:55:10|9049.71|8929.71|9047.6|8927.6|9049.71|8929.71|9047.58|8927.58|10
1654523720000|2022-06-06 13:55:20|9047.86|8927.86|9047.02|8927.02|9047.9|8927.9|9047.02|8927.02|10
1654523730000|2022-06-06 13:55:30|9047.25|8927.25|9046.99|8926.99|9047.74|8927.74|9046.11|8926.11|10
1654523740000|2022-06-06 13:55:40|9047.58|8927.58|9048.18|8928.18|9048.18|8928.18|9047.29|8927.29|10
1654523750000|2022-06-06 13:55:50|9048.13|8928.13|9050.42|8930.42|9050.42|8930.42|9048.13|8928.13|10
1654523760000|2022-06-06 13:56:00|9050.41|8930.41|9052.49|8932.49|9052.49|8932.49|9050.41|8930.41|10
1654523770000|2022-06-06 13:56:10|9052.44|8932.44|9053.14|8933.14|9053.8|8933.8|9052.44|8932.44|9
1654523780000|2022-06-06 13:56:20|9053.26|8933.26|9053.07|8933.07|9053.93|8933.93|9052.81|8932.81|10
1654523790000|2022-06-06 13:56:30|9052.88|8932.88|9049.2|8929.2|9052.88|8932.88|9048.25|8928.25|10
1654523800000|2022-06-06 13:56:40|9049.18|8929.18|9048.65|8928.65|9049.51|8929.51|9047.74|8927.74|10
1654523810000|2022-06-06 13:56:50|9048.6|8928.6|9048.79|8928.79|9048.79|8928.79|9047.9|8927.9|10
1654523820000|2022-06-06 13:57:00|9047.77|8927.77|9047.46|8927.46|9048.74|8928.74|9047.45|8927.45|10
1654523830000|2022-06-06 13:57:10|9047.95|8927.95|9048.77|8928.77|9049.2|8929.2|9047.95|8927.95|10
1654523840000|2022-06-06 13:57:20|9048.91|8928.91|9047.94|8927.94|9048.91|8928.91|9047.94|8927.94|9
1654523850000|2022-06-06 13:57:30|9047.87|8927.87|9048.4|8928.4|9048.44|8928.44|9047.87|8927.87|9
1654523860000|2022-06-06 13:57:40|9048.66|8928.66|9047.99|8927.99|9048.66|8928.66|9047.89|8927.89|10
1654523870000|2022-06-06 13:57:50|9047.79|8927.79|9047.67|8927.67|9048.31|8928.31|9047.06|8927.06|9
1654523880000|2022-06-06 13:58:00|9047.68|8927.68|9048.84|8928.84|9049.19|8929.19|9047.57|8927.57|9
1654523890000|2022-06-06 13:58:10|9049.28|8929.28|9047.11|8927.11|9049.28|8929.28|9047.11|8927.11|10
1654523900000|2022-06-06 13:58:20|9047.29|8927.29|9047.02|8927.02|9048.55|8928.55|9046.68|8926.68|10
1654523910000|2022-06-06 13:58:30|9046.72|8926.72|9044.96|8924.96|9046.72|8926.72|9044.92|8924.92|10
1654523920000|2022-06-06 13:58:40|9045.27|8925.27|9045.65|8925.65|9045.65|8925.65|9045.27|8925.27|9
1654523930000|2022-06-06 13:58:50|9045.7|8925.7|9044.41|8924.41|9045.7|8925.7|9044.41|8924.41|10
1654523940000|2022-06-06 13:59:00|9043.57|8923.57|9042.38|8922.38|9043.57|8923.57|9041.51|8921.51|10
1654523950000|2022-06-06 13:59:10|9041.71|8921.71|9042.5|8922.5|9042.64|8922.64|9041.71|8921.71|10
1654523960000|2022-06-06 13:59:20|9042.63|8922.63|9045.87|8925.87|9045.87|8925.87|9042.63|8922.63|10
1654523970000|2022-06-06 13:59:30|9046.14|8926.14|9047.82|8927.82|9047.91|8927.91|9046.06|8926.06|10
1654523980000|2022-06-06 13:59:40|9047.88|8927.88|9049.85|8929.85|9049.85|8929.85|9047.76|8927.76|10
1654523990000|2022-06-06 13:59:50|9049.91|8929.91|9052.38|8932.38|9052.91|8932.91|9049.78|8929.78|10
1654524000000|2022-06-06 14:00:00|9052.57|8932.57|9056.09|8936.09|9056.09|8936.09|9052.41|8932.41|10
1654524010000|2022-06-06 14:00:10|9056.37|8936.37|9057.2|8937.2|9057.51|8937.51|9056.23|8936.23|10
1654524020000|2022-06-06 14:00:20|9057.33|8937.33|9054.79|8934.79|9057.33|8937.33|9054.25|8934.25|10
1654524030000|2022-06-06 14:00:30|9055.02|8935.02|9056.21|8936.21|9056.21|8936.21|9054.72|8934.72|10
1654524040000|2022-06-06 14:00:40|9056.51|8936.51|9063.84|8943.84|9063.93|8943.93|9056.18|8936.18|10
1654524050000|2022-06-06 14:00:50|9065.31|8945.31|9072.9|8952.9|9072.9|8952.9|9065.31|8945.31|10
1654524060000|2022-06-06 14:01:00|9072.91|8952.91|9076.58|8956.58|9076.6|8956.6|9072.91|8952.91|10
1654524070000|2022-06-06 14:01:10|9076.99|8956.99|9080.98|8960.98|9080.98|8960.98|9076.99|8956.99|9
1654524080000|2022-06-06 14:01:20|9080.9|8960.9|9084.2|8964.2|9084.2|8964.2|9080.9|8960.9|10
1654524090000|2022-06-06 14:01:30|9084.02|8964.02|9082.32|8962.32|9084.28|8964.28|9082.32|8962.32|10
1654524100000|2022-06-06 14:01:40|9082.36|8962.36|9082.23|8962.23|9083.39|8963.39|9081.48|8961.48|10
1654524110000|2022-06-06 14:01:50|9082.41|8962.41|9080.58|8960.58|9082.64|8962.64|9080.58|8960.58|10
1654524120000|2022-06-06 14:02:00|9080.54|8960.54|9077.98|8957.98|9080.63|8960.63|9077.98|8957.98|10
1654524130000|2022-06-06 14:02:10|9076.75|8956.75|9075.45|8955.45|9076.75|8956.75|9074.59|8954.59|10
1654524140000|2022-06-06 14:02:20|9075.15|8955.15|9074.36|8954.36|9075.57|8955.57|9074.08|8954.08|10
1654524150000|2022-06-06 14:02:30|9073.91|8953.91|9076.65|8956.65|9076.65|8956.65|9073.45|8953.45|10
1654524160000|2022-06-06 14:02:40|9076.79|8956.79|9077.82|8957.82|9078.46|8958.46|9076.79|8956.79|10
1654524170000|2022-06-06 14:02:50|9077.59|8957.59|9078.51|8958.51|9079.1|8959.1|9077.29|8957.29|10
1654524180000|2022-06-06 14:03:00|9078.77|8958.77|9084.28|8964.28|9084.38|8964.38|9078.77|8958.77|10
1654524190000|2022-06-06 14:03:10|9085.75|8965.75|9086.48|8966.48|9086.48|8966.48|9085.29|8965.29|9
1654524200000|2022-06-06 14:03:20|9086.9|8966.9|9090.59|8970.59|9090.59|8970.59|9086.66|8966.66|10
1654524210000|2022-06-06 14:03:30|9090.51|8970.51|9089.74|8969.74|9091.09|8971.09|9089.74|8969.74|10
1654524220000|2022-06-06 14:03:40|9089.5|8969.5|9089.82|8969.82|9089.97|8969.97|9089.09|8969.09|10
1654524230000|2022-06-06 14:03:50|9089.94|8969.94|9089.96|8969.96|9090.08|8970.08|9089.76|8969.76|10
1654524240000|2022-06-06 14:04:00|9089.98|8969.98|9090.69|8970.69|9090.69|8970.69|9089.32|8969.32|10
1654524250000|2022-06-06 14:04:10|9090.82|8970.82|9090.29|8970.29|9091.2|8971.2|9090.15|8970.15|10
1654524260000|2022-06-06 14:04:20|9090.45|8970.45|9090.25|8970.25|9090.45|8970.45|9090.02|8970.02|9
1654524270000|2022-06-06 14:04:30|9090.2|8970.2|9090.23|8970.23|9090.24|8970.24|9090.17|8970.17|9
1654524280000|2022-06-06 14:04:40|9090.16|8970.16|9091.37|8971.37|9091.37|8971.37|9089.99|8969.99|9
1654524290000|2022-06-06 14:04:50|9091.51|8971.51|9093.89|8973.89|9094.28|8974.28|9091.51|8971.51|10
1654524300000|2022-06-06 14:05:00|9093.41|8973.41|9093.98|8973.98|9093.98|8973.98|9092.96|8972.96|10
1654524310000|2022-06-06 14:05:10|9094.18|8974.18|9096.51|8976.51|9096.55|8976.55|9094.18|8974.18|10
1654524320000|2022-06-06 14:05:20|9096.9|8976.9|9101.58|8981.58|9101.58|8981.58|9096.9|8976.9|10
1654524330000|2022-06-06 14:05:30|9101.61|8981.61|9102.2|8982.2|9102.65|8982.65|9101.3|8981.3|10
1654524340000|2022-06-06 14:05:40|9102.3|8982.3|9102.22|8982.22|9102.3|8982.3|9101.62|8981.62|10
1654524350000|2022-06-06 14:05:50|9102.47|8982.47|9107.52|8987.52|9107.52|8987.52|9102.47|8982.47|10
1654524360000|2022-06-06 14:06:00|9109.58|8989.58|9116.5|8996.5|9116.5|8996.5|9109.58|8989.58|10
1654524370000|2022-06-06 14:06:10|9117.38|8997.38|9120.23|9000.23|9120.63|9000.63|9117.38|8997.38|10
1654524380000|2022-06-06 14:06:20|9119.78|8999.78|9117.12|8997.12|9119.8|8999.8|9116.63|8996.63|10
1654524390000|2022-06-06 14:06:30|9117.46|8997.46|9117.37|8997.37|9117.46|8997.46|9116.16|8996.16|9
1654524400000|2022-06-06 14:06:40|9117.77|8997.77|9116.21|8996.21|9117.77|8997.77|9115.68|8995.68|9
1654524410000|2022-06-06 14:06:50|9116.49|8996.49|9116.19|8996.19|9116.8|8996.8|9115.55|8995.55|10
1654524420000|2022-06-06 14:07:00|9115.93|8995.93|9114.97|8994.97|9116.09|8996.09|9114.97|8994.97|9
1654524430000|2022-06-06 14:07:10|9115.06|8995.06|9112.47|8992.47|9115.06|8995.06|9112.47|8992.47|10
1654524440000|2022-06-06 14:07:20|9112.52|8992.52|9110.93|8990.93|9112.52|8992.52|9110.93|8990.93|10
1654524450000|2022-06-06 14:07:30|9111.9|8991.9|9113.15|8993.15|9113.78|8993.78|9111.68|8991.68|10
1654524460000|2022-06-06 14:07:40|9113.85|8993.85|9113.56|8993.56|9114.01|8994.01|9112.77|8992.77|10
1654524470000|2022-06-06 14:07:50|9113.4|8993.4|9110.71|8990.71|9113.4|8993.4|9110.68|8990.68|10
1654524480000|2022-06-06 14:08:00|9110.64|8990.64|9107.74|8987.74|9110.64|8990.64|9107.4|8987.4|10
1654524490000|2022-06-06 14:08:10|9107.23|8987.23|9104.84|8984.84|9107.23|8987.23|9104.77|8984.77|10
1654524500000|2022-06-06 14:08:20|9105.19|8985.19|9104.89|8984.89|9105.63|8985.63|9104.89|8984.89|10
1654524510000|2022-06-06 14:08:30|9104.72|8984.72|9106.78|8986.78|9106.78|8986.78|9104.72|8984.72|10
1654524520000|2022-06-06 14:08:40|9106.88|8986.88|9106.6|8986.6|9107.22|8987.22|9106.6|8986.6|10
1654524530000|2022-06-06 14:08:50|9106.79|8986.79|9106.01|8986.01|9106.97|8986.97|9106.01|8986.01|10
1654524540000|2022-06-06 14:09:00|9105.89|8985.89|9105.68|8985.68|9105.89|8985.89|9105.04|8985.04|10
1654524550000|2022-06-06 14:09:10|9105.36|8985.36|9102.21|8982.21|9105.36|8985.36|9102.21|8982.21|10
1654524560000|2022-06-06 14:09:20|9101.93|8981.93|9101.58|8981.58|9102.09|8982.09|9100.73|8980.73|10
1654524570000|2022-06-06 14:09:30|9101.48|8981.48|9097.42|8977.42|9101.48|8981.48|9097.42|8977.42|10
1654524580000|2022-06-06 14:09:40|9097.31|8977.31|9098.2|8978.2|9098.54|8978.54|9096.86|8976.86|9
1654524590000|2022-06-06 14:09:50|9097.14|8977.14|9098.1|8978.1|9098.1|8978.1|9097.09|8977.09|10
1654524600000|2022-06-06 14:10:00|9097.82|8977.82|9098.68|8978.68|9098.68|8978.68|9097.82|8977.82|10
1654524610000|2022-06-06 14:10:10|9098.22|8978.22|9097.18|8977.18|9098.22|8978.22|9097.18|8977.18|10
1654524620000|2022-06-06 14:10:20|9097.07|8977.07|9096.91|8976.91|9098.14|8978.14|9096.86|8976.86|10
1654524630000|2022-06-06 14:10:30|9097.99|8977.99|9097|8977|9098.26|8978.26|9097|8977|10
1654524640000|2022-06-06 14:10:40|9097.82|8977.82|9097.88|8977.88|9098.41|8978.41|9097.58|8977.58|10
1654524650000|2022-06-06 14:10:50|9097.76|8977.76|9097.7|8977.7|9097.95|8977.95|9096.69|8976.69|10
1654524660000|2022-06-06 14:11:00|9098.58|8978.58|9099.35|8979.35|9099.78|8979.78|9098.29|8978.29|10
1654524670000|2022-06-06 14:11:10|9099.6|8979.6|9100.78|8980.78|9100.87|8980.87|9099.6|8979.6|10
1654524680000|2022-06-06 14:11:20|9100.22|8980.22|9099.77|8979.77|9100.52|8980.52|9099.66|8979.66|10
1654524690000|2022-06-06 14:11:30|9099.65|8979.65|9100.61|8980.61|9100.61|8980.61|9099.51|8979.51|10
1654524700000|2022-06-06 14:11:40|9101.04|8981.04|9102.27|8982.27|9102.32|8982.32|9101.04|8981.04|10
1654524710000|2022-06-06 14:11:50|9102.49|8982.49|9103.5|8983.5|9103.5|8983.5|9102.47|8982.47|10
1654524720000|2022-06-06 14:12:00|9103.57|8983.57|9106.38|8986.38|9106.38|8986.38|9103.43|8983.43|10
1654524730000|2022-06-06 14:12:10|9106.44|8986.44|9106.91|8986.91|9107.71|8987.71|9106.28|8986.28|10
1654524740000|2022-06-06 14:12:20|9107.28|8987.28|9107.71|8987.71|9108.05|8988.05|9107.28|8987.28|10
1654524750000|2022-06-06 14:12:30|9108.25|8988.25|9109.53|8989.53|9109.53|8989.53|9108.25|8988.25|10
1654524760000|2022-06-06 14:12:40|9109.66|8989.66|9113.59|8993.59|9113.59|8993.59|9109.66|8989.66|10
1654524770000|2022-06-06 14:12:50|9113.72|8993.72|9112.66|8992.66|9113.72|8993.72|9112.66|8992.66|10
1654524780000|2022-06-06 14:13:00|9112.9|8992.9|9112.57|8992.57|9113.03|8993.03|9112.1|8992.1|10
1654524790000|2022-06-06 14:13:10|9112.54|8992.54|9113.75|8993.75|9113.75|8993.75|9112.14|8992.14|10
1654524800000|2022-06-06 14:13:20|9113.84|8993.84|9113.77|8993.77|9114|8994|9113.45|8993.45|10
1654524810000|2022-06-06 14:13:30|9113.95|8993.95|9114.31|8994.31|9114.47|8994.47|9113.5|8993.5|9
1654524820000|2022-06-06 14:13:40|9113.59|8993.59|9111.05|8991.05|9113.59|8993.59|9111.05|8991.05|9
1654524830000|2022-06-06 14:13:50|9110.9|8990.9|9109.93|8989.93|9110.9|8990.9|9109.86|8989.86|8
1654524840000|2022-06-06 14:14:00|9109.31|8989.31|9109.24|8989.24|9110.1|8990.1|9108.9|8988.9|10
1654524850000|2022-06-06 14:14:10|9110.09|8990.09|9111.15|8991.15|9111.15|8991.15|9109.71|8989.71|9
1654524860000|2022-06-06 14:14:20|9111.06|8991.06|9110.97|8990.97|9111.08|8991.08|9110.72|8990.72|10
1654524870000|2022-06-06 14:14:30|9110.93|8990.93|9110.19|8990.19|9110.93|8990.93|9109.97|8989.97|10
1654524880000|2022-06-06 14:14:40|9109.95|8989.95|9109.59|8989.59|9110.73|8990.73|9109.23|8989.23|10
1654524890000|2022-06-06 14:14:50|9109.54|8989.54|9108.21|8988.21|9109.54|8989.54|9107.45|8987.45|10
1654524900000|2022-06-06 14:15:00|9108.19|8988.19|9109.82|8989.82|9109.84|8989.84|9108.08|8988.08|10
1654524910000|2022-06-06 14:15:10|9109.7|8989.7|9111.55|8991.55|9111.55|8991.55|9109.7|8989.7|10
1654524920000|2022-06-06 14:15:20|9111.56|8991.56|9108.39|8988.39|9111.67|8991.67|9108.39|8988.39|10
1654524930000|2022-06-06 14:15:30|9107.84|8987.84|9105.79|8985.79|9107.84|8987.84|9105.79|8985.79|9
1654524940000|2022-06-06 14:15:40|9106.03|8986.03|9105.21|8985.21|9106.03|8986.03|9104.78|8984.78|9
1654524950000|2022-06-06 14:15:50|9105.1|8985.1|9103.01|8983.01|9105.44|8985.44|9103.01|8983.01|9
1654524960000|2022-06-06 14:16:00|9102.93|8982.93|9100.96|8980.96|9103.02|8983.02|9100.96|8980.96|10
1654524970000|2022-06-06 14:16:10|9100.52|8980.52|9096.87|8976.87|9100.52|8980.52|9096.87|8976.87|10
1654524980000|2022-06-06 14:16:20|9096.67|8976.67|9092.91|8972.91|9096.67|8976.67|9092.91|8972.91|10
1654524990000|2022-06-06 14:16:30|9092.61|8972.61|9093.18|8973.18|9093.18|8973.18|9092.07|8972.07|10
1654525000000|2022-06-06 14:16:40|9092.9|8972.9|9092.87|8972.87|9093.36|8973.36|9092.46|8972.46|10
1654525010000|2022-06-06 14:16:50|9093.16|8973.16|9093.98|8973.98|9093.98|8973.98|9092.99|8972.99|10
1654525020000|2022-06-06 14:17:00|9093.83|8973.83|9097.35|8977.35|9097.99|8977.99|9093.83|8973.83|10
1654525030000|2022-06-06 14:17:10|9099.75|8979.75|9100.13|8980.13|9100.45|8980.45|9099.3|8979.3|10
1654525040000|2022-06-06 14:17:20|9100.11|8980.11|9101.55|8981.55|9101.7|8981.7|9099.95|8979.95|10
1654525050000|2022-06-06 14:17:30|9101.39|8981.39|9100.15|8980.15|9101.67|8981.67|9100.15|8980.15|10
1654525060000|2022-06-06 14:17:40|9099.86|8979.86|9099.03|8979.03|9099.86|8979.86|9098.79|8978.79|9
1654525070000|2022-06-06 14:17:50|9099.08|8979.08|9097.77|8977.77|9099.71|8979.71|9097.77|8977.77|10
1654525080000|2022-06-06 14:18:00|9097.89|8977.89|9097.78|8977.78|9098.19|8978.19|9097.53|8977.53|9
1654525090000|2022-06-06 14:18:10|9097.96|8977.96|9095.84|8975.84|9097.96|8977.96|9095.78|8975.78|10
1654525100000|2022-06-06 14:18:20|9095.81|8975.81|9094.79|8974.79|9095.99|8975.99|9094.79|8974.79|8
1654525110000|2022-06-06 14:18:30|9094.69|8974.69|9093.3|8973.3|9094.69|8974.69|9093.3|8973.3|10
1654525120000|2022-06-06 14:18:40|9093.55|8973.55|9094.23|8974.23|9094.23|8974.23|9093.23|8973.23|10
1654525130000|2022-06-06 14:18:50|9094.31|8974.31|9095.33|8975.33|9095.33|8975.33|9094.31|8974.31|9
1654525140000|2022-06-06 14:19:00|9095.39|8975.39|9096.84|8976.84|9096.84|8976.84|9095.39|8975.39|9
1654525150000|2022-06-06 14:19:10|9097.24|8977.24|9097.99|8977.99|9098.08|8978.08|9097|8977|10
1654525160000|2022-06-06 14:19:20|9098.07|8978.07|9098.25|8978.25|9098.34|8978.34|9098.07|8978.07|9
1654525170000|2022-06-06 14:19:30|9098.24|8978.24|9098.28|8978.28|9098.57|8978.57|9097.97|8977.97|10
1654525180000|2022-06-06 14:19:40|9098.84|8978.84|9099.18|8979.18|9099.27|8979.27|9098.53|8978.53|9
1654525190000|2022-06-06 14:19:50|9099.07|8979.07|9099.81|8979.81|9099.81|8979.81|9099.07|8979.07|9
1654525200000|2022-06-06 14:20:00|9099.95|8979.95|9099.89|8979.89|9100.58|8980.58|9099.89|8979.89|10
1654525210000|2022-06-06 14:20:10|9100.16|8980.16|9100.86|8980.86|9100.86|8980.86|9099.79|8979.79|10
1654525220000|2022-06-06 14:20:20|9101.04|8981.04|9101.55|8981.55|9101.63|8981.63|9100.99|8980.99|10
1654525230000|2022-06-06 14:20:30|9101.25|8981.25|9100.94|8980.94|9101.52|8981.52|9100.94|8980.94|10
1654525240000|2022-06-06 14:20:40|9101.04|8981.04|9101.48|8981.48|9101.58|8981.58|9101|8981|9
1654525250000|2022-06-06 14:20:50|9101.66|8981.66|9102.36|8982.36|9102.36|8982.36|9101.66|8981.66|10
1654525260000|2022-06-06 14:21:00|9102.02|8982.02|9100.53|8980.53|9102.02|8982.02|9100.53|8980.53|10
1654525270000|2022-06-06 14:21:10|9100.23|8980.23|9098.74|8978.74|9100.51|8980.51|9098.43|8978.43|10
1654525280000|2022-06-06 14:21:20|9098.71|8978.71|9100.1|8980.1|9100.68|8980.68|9098.71|8978.71|10
1654525290000|2022-06-06 14:21:30|9100.23|8980.23|9102.45|8982.45|9102.45|8982.45|9100.23|8980.23|10
1654525300000|2022-06-06 14:21:40|9102.17|8982.17|9103.47|8983.47|9104.09|8984.09|9102.17|8982.17|10
1654525310000|2022-06-06 14:21:50|9104.07|8984.07|9105.02|8985.02|9105.15|8985.15|9103.7|8983.7|10
1654525320000|2022-06-06 14:22:00|9105.33|8985.33|9105.81|8985.81|9106.97|8986.97|9104.68|8984.68|10
1654525330000|2022-06-06 14:22:10|9105.95|8985.95|9105.55|8985.55|9105.95|8985.95|9105.12|8985.12|9
1654525340000|2022-06-06 14:22:20|9105.68|8985.68|9104.43|8984.43|9105.91|8985.91|9104.43|8984.43|10
1654525350000|2022-06-06 14:22:30|9105.23|8985.23|9105.16|8985.16|9105.23|8985.23|9104.41|8984.41|9
1654525360000|2022-06-06 14:22:40|9104.98|8984.98|9103.79|8983.79|9104.98|8984.98|9103.72|8983.72|10
1654525370000|2022-06-06 14:22:50|9103.45|8983.45|9103.63|8983.63|9104.01|8984.01|9103.08|8983.08|10
1654525380000|2022-06-06 14:23:00|9104.4|8984.4|9105.62|8985.62|9105.62|8985.62|9103.47|8983.47|10
1654525390000|2022-06-06 14:23:10|9104.01|8984.01|9106.61|8986.61|9106.61|8986.61|9103.88|8983.88|10
1654525400000|2022-06-06 14:23:20|9107.06|8987.06|9108.75|8988.75|9108.75|8988.75|9106.82|8986.82|9
1654525410000|2022-06-06 14:23:30|9108.3|8988.3|9106.59|8986.59|9108.3|8988.3|9106.59|8986.59|10
1654525420000|2022-06-06 14:23:40|9106.74|8986.74|9105.25|8985.25|9106.75|8986.75|9105.25|8985.25|10
1654525430000|2022-06-06 14:23:50|9106.45|8986.45|9105.34|8985.34|9106.45|8986.45|9105.01|8985.01|10
1654525440000|2022-06-06 14:24:00|9105.64|8985.64|9105.57|8985.57|9105.64|8985.64|9104.22|8984.22|9
1654525450000|2022-06-06 14:24:10|9105.41|8985.41|9104.95|8984.95|9105.53|8985.53|9104.73|8984.73|10
1654525460000|2022-06-06 14:24:20|9104.83|8984.83|9105.87|8985.87|9106.18|8986.18|9104.56|8984.56|10
1654525470000|2022-06-06 14:24:30|9107.09|8987.09|9107.03|8987.03|9107.53|8987.53|9106.81|8986.81|10
1654525480000|2022-06-06 14:24:40|9106.97|8986.97|9107.53|8987.53|9107.53|8987.53|9106.43|8986.43|10
1654525490000|2022-06-06 14:24:50|9107.7|8987.7|9107.64|8987.64|9107.74|8987.74|9107.11|8987.11|9
1654525500000|2022-06-06 14:25:00|9108.92|8988.92|9107.58|8987.58|9108.99|8988.99|9107.06|8987.06|10
1654525510000|2022-06-06 14:25:10|9107.4|8987.4|9107.09|8987.09|9107.62|8987.62|9106.26|8986.26|10
1654525520000|2022-06-06 14:25:20|9105.61|8985.61|9106.24|8986.24|9107.09|8987.09|9105.45|8985.45|10
1654525530000|2022-06-06 14:25:30|9105.33|8985.33|9106.78|8986.78|9107.77|8987.77|9105.33|8985.33|9
1654525540000|2022-06-06 14:25:40|9106.42|8986.42|9105.26|8985.26|9106.42|8986.42|9104.83|8984.83|10
1654525550000|2022-06-06 14:25:50|9105.32|8985.32|9104.57|8984.57|9105.32|8985.32|9104.57|8984.57|10
1654525560000|2022-06-06 14:26:00|9104.27|8984.27|9103.79|8983.79|9104.84|8984.84|9103.79|8983.79|10
1654525570000|2022-06-06 14:26:10|9103.05|8983.05|9100.44|8980.44|9103.18|8983.18|9100.44|8980.44|10
1654525580000|2022-06-06 14:26:20|9100.55|8980.55|9099.86|8979.86|9100.55|8980.55|9099.86|8979.86|10
1654525590000|2022-06-06 14:26:30|9099.89|8979.89|9101.08|8981.08|9101.08|8981.08|9099.89|8979.89|10
1654525600000|2022-06-06 14:26:40|9102.37|8982.37|9103.93|8983.93|9103.93|8983.93|9102.37|8982.37|9
1654525610000|2022-06-06 14:26:50|9104.32|8984.32|9105.65|8985.65|9105.73|8985.73|9104.16|8984.16|10
1654525620000|2022-06-06 14:27:00|9105.84|8985.84|9108.09|8988.09|9108.09|8988.09|9105.44|8985.44|10
1654525630000|2022-06-06 14:27:10|9108.25|8988.25|9109.27|8989.27|9109.51|8989.51|9108.25|8988.25|10
1654525640000|2022-06-06 14:27:20|9109.23|8989.23|9110.07|8990.07|9110.07|8990.07|9109.23|8989.23|9
1654525650000|2022-06-06 14:27:30|9111.48|8991.48|9132.99|9012.99|9132.99|9012.99|9111.48|8991.48|10
1654525660000|2022-06-06 14:27:40|9133.17|9013.17|9134.66|9014.66|9134.66|9014.66|9133.17|9013.17|10
1654525670000|2022-06-06 14:27:50|9134.06|9014.06|9133.32|9013.32|9134.47|9014.47|9133.02|9013.02|10
1654525680000|2022-06-06 14:28:00|9133.71|9013.71|9134.65|9014.65|9134.81|9014.81|9133.4|9013.4|10
1654525690000|2022-06-06 14:28:10|9134.44|9014.44|9133.05|9013.05|9134.44|9014.44|9132.65|9012.65|10
1654525700000|2022-06-06 14:28:20|9132.55|9012.55|9131.86|9011.86|9132.55|9012.55|9131.25|9011.25|9
1654525710000|2022-06-06 14:28:30|9131.5|9011.5|9132.2|9012.2|9132.5|9012.5|9131.48|9011.48|10
1654525720000|2022-06-06 14:28:40|9131.88|9011.88|9130.35|9010.35|9131.88|9011.88|9130.35|9010.35|10
1654525730000|2022-06-06 14:28:50|9130.13|9010.13|9128.48|9008.48|9130.13|9010.13|9128.48|9008.48|10
1654525740000|2022-06-06 14:29:00|9128.4|9008.4|9128.19|9008.19|9129.13|9009.13|9127.63|9007.63|10
1654525750000|2022-06-06 14:29:10|9128.34|9008.34|9130.12|9010.12|9130.12|9010.12|9128.34|9008.34|10
1654525760000|2022-06-06 14:29:20|9130.58|9010.58|9130.54|9010.54|9130.78|9010.78|9130.04|9010.04|10
1654525770000|2022-06-06 14:29:30|9130.3|9010.3|9130.05|9010.05|9130.39|9010.39|9129.84|9009.84|10
1654525780000|2022-06-06 14:29:40|9130.03|9010.03|9129.52|9009.52|9130.79|9010.79|9129.51|9009.51|10
1654525790000|2022-06-06 14:29:50|9129.83|9009.83|9129.89|9009.89|9130.66|9010.66|9129.8|9009.8|10
1654525800000|2022-06-06 14:30:00|9130.21|9010.21|9128.78|9008.78|9130.21|9010.21|9128.78|9008.78|10
1654525810000|2022-06-06 14:30:10|9128.71|9008.71|9131.53|9011.53|9131.53|9011.53|9128.71|9008.71|10
1654525820000|2022-06-06 14:30:20|9131.51|9011.51|9130.92|9010.92|9131.65|9011.65|9130.34|9010.34|10
1654525830000|2022-06-06 14:30:30|9131.54|9011.54|9132.19|9012.19|9132.19|9012.19|9130.97|9010.97|10
1654525840000|2022-06-06 14:30:40|9131.71|9011.71|9130.58|9010.58|9131.71|9011.71|9130.58|9010.58|10
1654525850000|2022-06-06 14:30:50|9131.84|9011.84|9129.62|9009.62|9131.84|9011.84|9129.62|9009.62|9
1654525860000|2022-06-06 14:31:00|9129.56|9009.56|9126.51|9006.51|9129.69|9009.69|9126.51|9006.51|10
1654525870000|2022-06-06 14:31:10|9126.29|9006.29|9126.04|9006.04|9126.4|9006.4|9125.78|9005.78|10
1654525880000|2022-06-06 14:31:20|9125.58|9005.58|9124.61|9004.61|9125.58|9005.58|9124.37|9004.37|9
1654525890000|2022-06-06 14:31:30|9123.39|9003.39|9123.26|9003.26|9124.09|9004.09|9122.8|9002.8|10
1654525900000|2022-06-06 14:31:40|9122.63|9002.63|9120.28|9000.28|9122.63|9002.63|9119.75|8999.75|10
1654525910000|2022-06-06 14:31:50|9120.26|9000.26|9120.28|9000.28|9120.45|9000.45|9120.11|9000.11|10
1654525920000|2022-06-06 14:32:00|9119.42|8999.42|9117.47|8997.47|9119.42|8999.42|9117.47|8997.47|10
1654525930000|2022-06-06 14:32:10|9117.04|8997.04|9113.93|8993.93|9117.05|8997.05|9113.93|8993.93|8
1654525940000|2022-06-06 14:32:20|9114.44|8994.44|9112.91|8992.91|9114.44|8994.44|9112.77|8992.77|10
1654525950000|2022-06-06 14:32:30|9112.86|8992.86|9110.93|8990.93|9112.91|8992.91|9110.76|8990.76|10
1654525960000|2022-06-06 14:32:40|9111.57|8991.57|9112.97|8992.97|9113.2|8993.2|9111.57|8991.57|10
1654525970000|2022-06-06 14:32:50|9112.96|8992.96|9115.22|8995.22|9115.22|8995.22|9112.96|8992.96|10
1654525980000|2022-06-06 14:33:00|9114.73|8994.73|9117.33|8997.33|9117.33|8997.33|9114.73|8994.73|10
1654525990000|2022-06-06 14:33:10|9116.99|8996.99|9116.5|8996.5|9117.35|8997.35|9116.5|8996.5|10
1654526000000|2022-06-06 14:33:20|9116.32|8996.32|9116.35|8996.35|9116.94|8996.94|9116.32|8996.32|10
1654526010000|2022-06-06 14:33:30|9116.46|8996.46|9116.08|8996.08|9116.55|8996.55|9115.94|8995.94|9
1654526020000|2022-06-06 14:33:40|9116.03|8996.03|9114.75|8994.75|9116.03|8996.03|9114.49|8994.49|10
1654526030000|2022-06-06 14:33:50|9115.12|8995.12|9115.15|8995.15|9115.3|8995.3|9114.81|8994.81|10
1654526040000|2022-06-06 14:34:00|9114.5|8994.5|9113.55|8993.55|9114.64|8994.64|9113.55|8993.55|9
1654526050000|2022-06-06 14:34:10|9113.72|8993.72|9112.63|8992.63|9113.76|8993.76|9112.6|8992.6|10
1654526060000|2022-06-06 14:34:20|9112.42|8992.42|9112.82|8992.82|9112.92|8992.92|9111.64|8991.64|10
1654526070000|2022-06-06 14:34:30|9112.77|8992.77|9113.34|8993.34|9113.34|8993.34|9112.74|8992.74|10
1654526080000|2022-06-06 14:34:40|9113.38|8993.38|9113.2|8993.2|9113.7|8993.7|9113.11|8993.11|10
1654526090000|2022-06-06 14:34:50|9112.82|8992.82|9112.56|8992.56|9112.82|8992.82|9112.38|8992.38|10
1654526100000|2022-06-06 14:35:00|9112.76|8992.76|9113.31|8993.31|9113.31|8993.31|9112.33|8992.33|9
1654526110000|2022-06-06 14:35:10|9113.42|8993.42|9116.02|8996.02|9116.02|8996.02|9113.25|8993.25|10
1654526120000|2022-06-06 14:35:20|9116.41|8996.41|9118.48|8998.48|9118.49|8998.49|9116.25|8996.25|10
1654526130000|2022-06-06 14:35:30|9118.82|8998.82|9120.72|9000.72|9120.72|9000.72|9118.51|8998.51|10
1654526140000|2022-06-06 14:35:40|9120.22|9000.22|9119.75|8999.75|9120.54|9000.54|9119.6|8999.6|9
1654526150000|2022-06-06 14:35:50|9119.84|8999.84|9120.7|9000.7|9120.78|9000.78|9119.84|8999.84|10
1654526160000|2022-06-06 14:36:00|9121.32|9001.32|9122.74|9002.74|9122.74|9002.74|9121.32|9001.32|10
1654526170000|2022-06-06 14:36:10|9122.5|9002.5|9123.21|9003.21|9123.36|9003.36|9122.5|9002.5|10
1654526180000|2022-06-06 14:36:20|9123.86|9003.86|9124.6|9004.6|9124.6|9004.6|9123.66|9003.66|9
1654526190000|2022-06-06 14:36:30|9124|9004|9124.28|9004.28|9124.47|9004.47|9123.54|9003.54|10
1654526200000|2022-06-06 14:36:40|9124.11|9004.11|9124.06|9004.06|9124.56|9004.56|9123.61|9003.61|10
1654526210000|2022-06-06 14:36:50|9123.1|9003.1|9122.33|9002.33|9123.6|9003.6|9122.33|9002.33|10
1654526220000|2022-06-06 14:37:00|9122.44|9002.44|9122.19|9002.19|9122.59|9002.59|9121.77|9001.77|10
1654526230000|2022-06-06 14:37:10|9121.8|9001.8|9124.59|9004.59|9125.1|9005.1|9121.8|9001.8|10
1654526240000|2022-06-06 14:37:20|9125.23|9005.23|9126.19|9006.19|9126.46|9006.46|9124.91|9004.91|9
1654526250000|2022-06-06 14:37:30|9126.12|9006.12|9126.21|9006.21|9126.54|9006.54|9126.03|9006.03|9
1654526260000|2022-06-06 14:37:40|9126.43|9006.43|9126.65|9006.65|9126.97|9006.97|9126.43|9006.43|10
1654526270000|2022-06-06 14:37:50|9126.69|9006.69|9125.38|9005.38|9126.81|9006.81|9125.18|9005.18|10
1654526280000|2022-06-06 14:38:00|9125.37|9005.37|9124.29|9004.29|9125.37|9005.37|9124.14|9004.14|10
1654526290000|2022-06-06 14:38:10|9123.4|9003.4|9122.57|9002.57|9123.59|9003.59|9122.57|9002.57|9
1654526300000|2022-06-06 14:38:20|9122.38|9002.38|9121|9001|9122.38|9002.38|9120.91|9000.91|10
1654526310000|2022-06-06 14:38:30|9121.21|9001.21|9120.03|9000.03|9121.21|9001.21|9120.03|9000.03|10
1654526320000|2022-06-06 14:38:40|9120.3|9000.3|9118.92|8998.92|9120.3|9000.3|9118.92|8998.92|10
1654526330000|2022-06-06 14:38:50|9119.44|8999.44|9118.41|8998.41|9119.44|8999.44|9117.9|8997.9|10
1654526340000|2022-06-06 14:39:00|9118.22|8998.22|9117.08|8997.08|9118.22|8998.22|9117.06|8997.06|10
1654526350000|2022-06-06 14:39:10|9117.26|8997.26|9117.23|8997.23|9117.69|8997.69|9116.41|8996.41|10
1654526360000|2022-06-06 14:39:20|9117.07|8997.07|9115.62|8995.62|9117.07|8997.07|9115.62|8995.62|10
1654526370000|2022-06-06 14:39:30|9116.23|8996.23|9115.73|8995.73|9116.33|8996.33|9115.65|8995.65|10
1654526380000|2022-06-06 14:39:40|9115.87|8995.87|9116.23|8996.23|9116.46|8996.46|9115.83|8995.83|10
1654526390000|2022-06-06 14:39:50|9116.15|8996.15|9116.34|8996.34|9116.96|8996.96|9116.15|8996.15|10
1654526400000|2022-06-06 14:40:00|9116.47|8996.47|9115.9|8995.9|9116.47|8996.47|9115.89|8995.89|10
1654526410000|2022-06-06 14:40:10|9116.07|8996.07|9114.86|8994.86|9116.21|8996.21|9114.85|8994.85|10
1654526420000|2022-06-06 14:40:20|9115.15|8995.15|9115.15|8995.15|9115.39|8995.39|9115.05|8995.05|10
1654526430000|2022-06-06 14:40:30|9115.08|8995.08|9114.06|8994.06|9115.12|8995.12|9113.83|8993.83|10
1654526440000|2022-06-06 14:40:40|9113.56|8993.56|9113.27|8993.27|9113.82|8993.82|9113.17|8993.17|10
1654526450000|2022-06-06 14:40:50|9113.5|8993.5|9113.83|8993.83|9113.98|8993.98|9113.42|8993.42|9
1654526460000|2022-06-06 14:41:00|9115.05|8995.05|9115.68|8995.68|9115.68|8995.68|9115.05|8995.05|9
1654526470000|2022-06-06 14:41:10|9115.93|8995.93|9117.5|8997.5|9117.5|8997.5|9115.93|8995.93|10
1654526480000|2022-06-06 14:41:20|9117.61|8997.61|9117.47|8997.47|9117.65|8997.65|9117.42|8997.42|7
1654526490000|2022-06-06 14:41:30|9117.39|8997.39|9117.22|8997.22|9117.54|8997.54|9117.14|8997.14|8
1654526500000|2022-06-06 14:41:40|9116.99|8996.99|9115.5|8995.5|9116.99|8996.99|9115.41|8995.41|9
1654526510000|2022-06-06 14:41:50|9115.67|8995.67|9115.13|8995.13|9115.67|8995.67|9115.04|8995.04|10
1654526520000|2022-06-06 14:42:00|9114.88|8994.88|9113.54|8993.54|9114.88|8994.88|9113.54|8993.54|10
1654526530000|2022-06-06 14:42:10|9113.43|8993.43|9113.41|8993.41|9113.99|8993.99|9113.35|8993.35|8
1654526540000|2022-06-06 14:42:20|9113.18|8993.18|9108.75|8988.75|9113.18|8993.18|9108.75|8988.75|10
1654526550000|2022-06-06 14:42:30|9108.7|8988.7|9102.56|8982.56|9108.7|8988.7|9102.56|8982.56|10
1654526560000|2022-06-06 14:42:40|9102.13|8982.13|9100.88|8980.88|9102.42|8982.42|9100.83|8980.83|10
1654526570000|2022-06-06 14:42:50|9100.89|8980.89|9100.43|8980.43|9100.97|8980.97|9100.27|8980.27|10
1654526580000|2022-06-06 14:43:00|9100.2|8980.2|9098.48|8978.48|9100.2|8980.2|9097.79|8977.79|9
1654526590000|2022-06-06 14:43:10|9098.34|8978.34|9092.55|8972.55|9098.34|8978.34|9092.55|8972.55|10
1654526600000|2022-06-06 14:43:20|9092.35|8972.35|9090.83|8970.83|9092.41|8972.41|9090.68|8970.68|9
1654526610000|2022-06-06 14:43:30|9089.93|8969.93|9090.28|8970.28|9090.28|8970.28|9089.92|8969.92|10
1654526620000|2022-06-06 14:43:40|9090.32|8970.32|9090.52|8970.52|9090.88|8970.88|9089.9|8969.9|8
1654526630000|2022-06-06 14:43:50|9090.59|8970.59|9091.03|8971.03|9091.18|8971.18|9090.59|8970.59|10
1654526640000|2022-06-06 14:44:00|9091.28|8971.28|9090.96|8970.96|9091.28|8971.28|9090.18|8970.18|10
1654526650000|2022-06-06 14:44:10|9090.74|8970.74|9092.61|8972.61|9092.61|8972.61|9090.56|8970.56|9
1654526660000|2022-06-06 14:44:20|9093.06|8973.06|9094.17|8974.17|9094.17|8974.17|9092.95|8972.95|10
1654526670000|2022-06-06 14:44:30|9094.25|8974.25|9094.48|8974.48|9095.37|8975.37|9094.25|8974.25|10
1654526680000|2022-06-06 14:44:40|9094.87|8974.87|9095.05|8975.05|9095.28|8975.28|9094.63|8974.63|10
1654526690000|2022-06-06 14:44:50|9095.9|8975.9|9096.22|8976.22|9096.36|8976.36|9095.62|8975.62|10
1654526700000|2022-06-06 14:45:00|9096.47|8976.47|9096.64|8976.64|9096.66|8976.66|9096.41|8976.41|9
1654526710000|2022-06-06 14:45:10|9096.94|8976.94|9097.68|8977.68|9097.68|8977.68|9096.65|8976.65|10
1654526720000|2022-06-06 14:45:20|9097.64|8977.64|9097.68|8977.68|9097.9|8977.9|9097.35|8977.35|10
1654526730000|2022-06-06 14:45:30|9097.43|8977.43|9096.94|8976.94|9097.54|8977.54|9096.94|8976.94|10
1654526740000|2022-06-06 14:45:40|9096.79|8976.79|9096.43|8976.43|9096.96|8976.96|9096.13|8976.13|9
1654526750000|2022-06-06 14:45:50|9096.49|8976.49|9096.06|8976.06|9096.49|8976.49|9096|8976|9
1654526760000|2022-06-06 14:46:00|9095.81|8975.81|9094.93|8974.93|9095.84|8975.84|9094.93|8974.93|9
1654526770000|2022-06-06 14:46:10|9094.52|8974.52|9091.42|8971.42|9094.52|8974.52|9091.42|8971.42|10
1654526780000|2022-06-06 14:46:20|9090.89|8970.89|9089.06|8969.06|9090.89|8970.89|9089.06|8969.06|9
1654526790000|2022-06-06 14:46:30|9089.25|8969.25|9085.78|8965.78|9089.25|8969.25|9085.78|8965.78|10
1654526800000|2022-06-06 14:46:40|9085.21|8965.21|9082|8962|9085.21|8965.21|9082|8962|10
1654526810000|2022-06-06 14:46:50|9081.57|8961.57|9080.06|8960.06|9081.57|8961.57|9079.92|8959.92|10
1654526820000|2022-06-06 14:47:00|9080.1|8960.1|9077.89|8957.89|9080.12|8960.12|9077.89|8957.89|10
1654526830000|2022-06-06 14:47:10|9078.49|8958.49|9077.96|8957.96|9078.52|8958.52|9077.86|8957.86|9
1654526840000|2022-06-06 14:47:20|9078.03|8958.03|9077.35|8957.35|9078.3|8958.3|9077.35|8957.35|10
1654526850000|2022-06-06 14:47:30|9077.32|8957.32|9078.11|8958.11|9078.84|8958.84|9077.32|8957.32|10
1654526860000|2022-06-06 14:47:40|9078.09|8958.09|9079.19|8959.19|9079.22|8959.22|9077.51|8957.51|9
1654526870000|2022-06-06 14:47:50|9079.18|8959.18|9078.81|8958.81|9079.36|8959.36|9078.81|8958.81|10
1654526880000|2022-06-06 14:48:00|9078.91|8958.91|9077.94|8957.94|9078.96|8958.96|9077.94|8957.94|10
1654526890000|2022-06-06 14:48:10|9078.12|8958.12|9076.9|8956.9|9078.12|8958.12|9076.82|8956.82|10
1654526900000|2022-06-06 14:48:20|9076.57|8956.57|9074.06|8954.06|9076.62|8956.62|9074.06|8954.06|9
1654526910000|2022-06-06 14:48:30|9073.54|8953.54|9071.46|8951.46|9073.75|8953.75|9071.46|8951.46|10
1654526920000|2022-06-06 14:48:40|9071.45|8951.45|9067.36|8947.36|9071.76|8951.76|9067.35|8947.35|10
1654526930000|2022-06-06 14:48:50|9067.51|8947.51|9068.8|8948.8|9068.8|8948.8|9067.04|8947.04|10
1654526940000|2022-06-06 14:49:00|9069.04|8949.04|9070.74|8950.74|9071.04|8951.04|9069.04|8949.04|9
1654526950000|2022-06-06 14:49:10|9070.23|8950.23|9071.01|8951.01|9071.77|8951.77|9070.23|8950.23|10
1654526960000|2022-06-06 14:49:20|9071.11|8951.11|9073.51|8953.51|9073.51|8953.51|9071.11|8951.11|10
1654526970000|2022-06-06 14:49:30|9073.74|8953.74|9074|8954|9074.36|8954.36|9073.63|8953.63|10
1654526980000|2022-06-06 14:49:40|9073.56|8953.56|9073.4|8953.4|9074|8954|9073.4|8953.4|10
1654526990000|2022-06-06 14:49:50|9074.2|8954.2|9073.33|8953.33|9074.8|8954.8|9073.33|8953.33|10
1654527000000|2022-06-06 14:50:00|9072.87|8952.87|9070.47|8950.47|9073.38|8953.38|9070.47|8950.47|9
1654527010000|2022-06-06 14:50:10|9070.3|8950.3|9070.67|8950.67|9070.99|8950.99|9070.3|8950.3|10
1654527020000|2022-06-06 14:50:20|9070.61|8950.61|9071.54|8951.54|9071.54|8951.54|9070.3|8950.3|9
1654527030000|2022-06-06 14:50:30|9071.6|8951.6|9070.94|8950.94|9071.65|8951.65|9070.87|8950.87|10
1654527040000|2022-06-06 14:50:40|9070.8|8950.8|9071.05|8951.05|9071.05|8951.05|9070.69|8950.69|10
1654527050000|2022-06-06 14:50:50|9070.76|8950.76|9070.26|8950.26|9071.02|8951.02|9070.26|8950.26|10
1654527060000|2022-06-06 14:51:00|9069.95|8949.95|9068.64|8948.64|9069.96|8949.96|9068.64|8948.64|10
1654527070000|2022-06-06 14:51:10|9068.62|8948.62|9068.05|8948.05|9068.62|8948.62|9068|8948|10
1654527080000|2022-06-06 14:51:20|9068.1|8948.1|9067.94|8947.94|9068.15|8948.15|9067.73|8947.73|10
1654527090000|2022-06-06 14:51:30|9067.85|8947.85|9062.21|8942.21|9067.85|8947.85|9062.21|8942.21|10
1654527100000|2022-06-06 14:51:40|9060.48|8940.48|9061.23|8941.23|9061.97|8941.97|9060.18|8940.18|10
1654527110000|2022-06-06 14:51:50|9060.29|8940.29|9059.04|8939.04|9060.29|8940.29|9058.71|8938.71|10
1654527120000|2022-06-06 14:52:00|9059.06|8939.06|9061.59|8941.59|9061.82|8941.82|9059.06|8939.06|10
1654527130000|2022-06-06 14:52:10|9061.53|8941.53|9067.81|8947.81|9067.81|8947.81|9061.53|8941.53|9
1654527140000|2022-06-06 14:52:20|9068.56|8948.56|9070.63|8950.63|9070.63|8950.63|9068.38|8948.38|10
1654527150000|2022-06-06 14:52:30|9070.77|8950.77|9071.38|8951.38|9071.38|8951.38|9070.48|8950.48|10
1654527160000|2022-06-06 14:52:40|9070.48|8950.48|9071.01|8951.01|9071.75|8951.75|9070.4|8950.4|10
1654527170000|2022-06-06 14:52:50|9070.47|8950.47|9068.36|8948.36|9070.47|8950.47|9068.36|8948.36|10
1654527180000|2022-06-06 14:53:00|9068.57|8948.57|9064.72|8944.72|9068.62|8948.62|9064.72|8944.72|9
1654527190000|2022-06-06 14:53:10|9064.49|8944.49|9057.76|8937.76|9064.49|8944.49|9057.76|8937.76|10
1654527200000|2022-06-06 14:53:20|9057.79|8937.79|9054.61|8934.61|9057.93|8937.93|9054.61|8934.61|10
1654527210000|2022-06-06 14:53:30|9055.18|8935.18|9052.14|8932.14|9055.18|8935.18|9052.14|8932.14|10
1654527220000|2022-06-06 14:53:40|9052.07|8932.07|9048.33|8928.33|9052.07|8932.07|9048.33|8928.33|10
1654527230000|2022-06-06 14:53:50|9048.49|8928.49|9046.77|8926.77|9048.49|8928.49|9046.69|8926.69|10
1654527240000|2022-06-06 14:54:00|9046.39|8926.39|9045.94|8925.94|9047|8927|9045.94|8925.94|10
1654527250000|2022-06-06 14:54:10|9046.12|8926.12|9045.12|8925.12|9046.12|8926.12|9044.66|8924.66|10
1654527260000|2022-06-06 14:54:20|9044.99|8924.99|9040.82|8920.82|9044.99|8924.99|9040.82|8920.82|10
1654527270000|2022-06-06 14:54:30|9040.53|8920.53|9036.77|8916.77|9040.53|8920.53|9036.77|8916.77|10
1654527280000|2022-06-06 14:54:40|9036.82|8916.82|9036.04|8916.04|9036.82|8916.82|9036.04|8916.04|10
1654527290000|2022-06-06 14:54:50|9036.28|8916.28|9035.79|8915.79|9036.39|8916.39|9035.59|8915.59|10
1654527300000|2022-06-06 14:55:00|9036.3|8916.3|9039.2|8919.2|9039.2|8919.2|9036.3|8916.3|10
1654527310000|2022-06-06 14:55:10|9039.88|8919.88|9039.83|8919.83|9040.38|8920.38|9039.83|8919.83|9
1654527320000|2022-06-06 14:55:20|9039.85|8919.85|9039.79|8919.79|9039.85|8919.85|9038.9|8918.9|10
1654527330000|2022-06-06 14:55:30|9039.32|8919.32|9039.38|8919.38|9039.84|8919.84|9039.16|8919.16|10
1654527340000|2022-06-06 14:55:40|9039.33|8919.33|9039.17|8919.17|9039.68|8919.68|9038.92|8918.92|9
1654527350000|2022-06-06 14:55:50|9039.48|8919.48|9039.77|8919.77|9040.05|8920.05|9039.48|8919.48|9
1654527360000|2022-06-06 14:56:00|9040.08|8920.08|9038.62|8918.62|9040.08|8920.08|9038.62|8918.62|9
1654527370000|2022-06-06 14:56:10|9038.8|8918.8|9037.75|8917.75|9038.8|8918.8|9037.66|8917.66|9
1654527380000|2022-06-06 14:56:20|9037.48|8917.48|9034.08|8914.08|9037.48|8917.48|9034.08|8914.08|10
1654527390000|2022-06-06 14:56:30|9034.16|8914.16|9031.57|8911.57|9034.16|8914.16|9031.57|8911.57|10
1654527400000|2022-06-06 14:56:40|9031.46|8911.46|9031.61|8911.61|9031.61|8911.61|9030.74|8910.74|10
1654527410000|2022-06-06 14:56:50|9031.49|8911.49|9030.79|8910.79|9031.7|8911.7|9030.77|8910.77|10
1654527420000|2022-06-06 14:57:00|9029.81|8909.81|9028.14|8908.14|9029.81|8909.81|9028.12|8908.12|10
1654527430000|2022-06-06 14:57:10|9028.04|8908.04|9028.69|8908.69|9028.69|8908.69|9027.58|8907.58|9
1654527440000|2022-06-06 14:57:20|9028.8|8908.8|9030.3|8910.3|9030.4|8910.4|9028.8|8908.8|8
1654527450000|2022-06-06 14:57:30|9030.03|8910.03|9031.54|8911.54|9031.54|8911.54|9029.83|8909.83|10
1654527460000|2022-06-06 14:57:40|9031.56|8911.56|9033.02|8913.02|9033.02|8913.02|9030.99|8910.99|10
1654527470000|2022-06-06 14:57:50|9033|8913|9033.38|8913.38|9033.38|8913.38|9032.36|8912.36|10
1654527480000|2022-06-06 14:58:00|9033.17|8913.17|9035.05|8915.05|9035.1|8915.1|9033.17|8913.17|10
1654527490000|2022-06-06 14:58:10|9034.84|8914.84|9036.2|8916.2|9036.34|8916.34|9034.84|8914.84|10
1654527500000|2022-06-06 14:58:20|9036.42|8916.42|9038|8918|9038|8918|9036.42|8916.42|10
1654527510000|2022-06-06 14:58:30|9037.97|8917.97|9036.76|8916.76|9038.43|8918.43|9036.76|8916.76|10
1654527520000|2022-06-06 14:58:40|9037.64|8917.64|9035.89|8915.89|9037.64|8917.64|9035.89|8915.89|10
1654527530000|2022-06-06 14:58:50|9035.9|8915.9|9036.68|8916.68|9036.68|8916.68|9035.56|8915.56|10
1654527540000|2022-06-06 14:59:00|9036.6|8916.6|9036.28|8916.28|9036.6|8916.6|9036.06|8916.06|10
1654527550000|2022-06-06 14:59:10|9036|8916|9034|8914|9036|8916|9034|8914|10
1654527560000|2022-06-06 14:59:20|9034.14|8914.14|9031.5|8911.5|9034.27|8914.27|9031.5|8911.5|10
1654527570000|2022-06-06 14:59:30|9031.4|8911.4|9032.83|8912.83|9032.83|8912.83|9031.4|8911.4|10
1654527580000|2022-06-06 14:59:40|9032.98|8912.98|9033.91|8913.91|9034.09|8914.09|9032.96|8912.96|10
1654527590000|2022-06-06 14:59:50|9034.32|8914.32|9036.31|8916.31|9036.39|8916.39|9034.32|8914.32|10
1654527600000|2022-06-06 15:00:00|9036.42|8916.42|9037.34|8917.34|9037.74|8917.74|9036.29|8916.29|10
1654527610000|2022-06-06 15:00:10|9037.96|8917.96|9037.38|8917.38|9038.18|8918.18|9037.38|8917.38|10
1654527620000|2022-06-06 15:00:20|9036.87|8916.87|9035.31|8915.31|9037.08|8917.08|9035.31|8915.31|10
1654527630000|2022-06-06 15:00:30|9035.12|8915.12|9034.25|8914.25|9035.32|8915.32|9033.74|8913.74|9
1654527640000|2022-06-06 15:00:40|9034.37|8914.37|9033.97|8913.97|9034.37|8914.37|9033.94|8913.94|10
1654527650000|2022-06-06 15:00:50|9033.29|8913.29|9033.19|8913.19|9033.54|8913.54|9033.13|8913.13|9
1654527660000|2022-06-06 15:01:00|9032.91|8912.91|9033.57|8913.57|9033.6|8913.6|9032.8|8912.8|10
1654527670000|2022-06-06 15:01:10|9033.05|8913.05|9035.15|8915.15|9035.15|8915.15|9033.05|8913.05|10
1654527680000|2022-06-06 15:01:20|9035.65|8915.65|9036.14|8916.14|9036.6|8916.6|9035.51|8915.51|10
1654527690000|2022-06-06 15:01:30|9036.17|8916.17|9036.7|8916.7|9036.7|8916.7|9036.08|8916.08|9
1654527700000|2022-06-06 15:01:40|9036.45|8916.45|9036.43|8916.43|9036.91|8916.91|9036.33|8916.33|10
1654527710000|2022-06-06 15:01:50|9037.22|8917.22|9041.61|8921.61|9041.61|8921.61|9037.22|8917.22|9
1654527720000|2022-06-06 15:02:00|9041.09|8921.09|9041.08|8921.08|9042.13|8922.13|9040.93|8920.93|10
1654527730000|2022-06-06 15:02:10|9042.24|8922.24|9040.57|8920.57|9042.24|8922.24|9040.04|8920.04|10
1654527740000|2022-06-06 15:02:20|9040.11|8920.11|9041.38|8921.38|9041.41|8921.41|9039.97|8919.97|10
1654527750000|2022-06-06 15:02:30|9041.56|8921.56|9043.04|8923.04|9043.82|8923.82|9041.48|8921.48|10
1654527760000|2022-06-06 15:02:40|9043.1|8923.1|9042.36|8922.36|9043.1|8923.1|9042.08|8922.08|10
1654527770000|2022-06-06 15:02:50|9041.87|8921.87|9041.15|8921.15|9042.15|8922.15|9041.15|8921.15|8
1654527780000|2022-06-06 15:03:00|9041.03|8921.03|9039.84|8919.84|9041.03|8921.03|9039.84|8919.84|10
1654527790000|2022-06-06 15:03:10|9039.82|8919.82|9037.55|8917.55|9040.03|8920.03|9037.55|8917.55|10
1654527800000|2022-06-06 15:03:20|9037.32|8917.32|9034.77|8914.77|9037.32|8917.32|9034.77|8914.77|10
1654527810000|2022-06-06 15:03:30|9034.44|8914.44|9032.58|8912.58|9034.44|8914.44|9032.33|8912.33|10
1654527820000|2022-06-06 15:03:40|9032.17|8912.17|9029.24|8909.24|9032.17|8912.17|9029.24|8909.24|10
1654527830000|2022-06-06 15:03:50|9028.26|8908.26|9026.67|8906.67|9028.26|8908.26|9026.67|8906.67|9
1654527840000|2022-06-06 15:04:00|9026.9|8906.9|9026.69|8906.69|9027.52|8907.52|9026.39|8906.39|9
1654527850000|2022-06-06 15:04:10|9026.84|8906.84|9026.65|8906.65|9027|8907|9026.33|8906.33|10
1654527860000|2022-06-06 15:04:20|9026.64|8906.64|9025.95|8905.95|9026.69|8906.69|9025.9|8905.9|8
1654527870000|2022-06-06 15:04:30|9025.98|8905.98|9024.48|8904.48|9026.08|8906.08|9024.48|8904.48|9
1654527880000|2022-06-06 15:04:40|9024.58|8904.58|9024.23|8904.23|9024.6|8904.6|9023.66|8903.66|10
1654527890000|2022-06-06 15:04:50|9024.13|8904.13|9023.13|8903.13|9024.14|8904.14|9023.13|8903.13|10
1654527900000|2022-06-06 15:05:00|9023.01|8903.01|9023.28|8903.28|9023.35|8903.35|9022.84|8902.84|10
1654527910000|2022-06-06 15:05:10|9023.18|8903.18|9024.92|8904.92|9025.12|8905.12|9023.18|8903.18|9
1654527920000|2022-06-06 15:05:20|9025.2|8905.2|9025.06|8905.06|9025.57|8905.57|9024.91|8904.91|10
1654527930000|2022-06-06 15:05:30|9025.16|8905.16|9023.8|8903.8|9025.53|8905.53|9023.7|8903.7|10
1654527940000|2022-06-06 15:05:40|9023.77|8903.77|9022.53|8902.53|9023.77|8903.77|9022.04|8902.04|10
1654527950000|2022-06-06 15:05:50|9022.31|8902.31|9023.53|8903.53|9023.53|8903.53|9021.9|8901.9|10
1654527960000|2022-06-06 15:06:00|9023.64|8903.64|9020.09|8900.09|9023.84|8903.84|9020.09|8900.09|10
1654527970000|2022-06-06 15:06:10|9019.87|8899.87|9018.03|8898.03|9020.08|8900.08|9017.16|8897.16|10
1654527980000|2022-06-06 15:06:20|9018.16|8898.16|9017.46|8897.46|9018.37|8898.37|9017.46|8897.46|10
1654527990000|2022-06-06 15:06:30|9018.17|8898.17|9016.53|8896.53|9018.17|8898.17|9016.53|8896.53|10
1654528000000|2022-06-06 15:06:40|9017.3|8897.3|9016.39|8896.39|9017.3|8897.3|9016.2|8896.2|10
1654528010000|2022-06-06 15:06:50|9016.61|8896.61|9016.79|8896.79|9016.79|8896.79|9016.56|8896.56|10
1654528020000|2022-06-06 15:07:00|9016.55|8896.55|9016.24|8896.24|9016.56|8896.56|9016.04|8896.04|10
1654528030000|2022-06-06 15:07:10|9016.47|8896.47|9017.65|8897.65|9017.65|8897.65|9016.01|8896.01|10
1654528040000|2022-06-06 15:07:20|9018.14|8898.14|9019.06|8899.06|9019.06|8899.06|9018.14|8898.14|10
1654528050000|2022-06-06 15:07:30|9018.46|8898.46|9017.84|8897.84|9018.9|8898.9|9017.84|8897.84|9
1654528060000|2022-06-06 15:07:40|9017.71|8897.71|9014.83|8894.83|9017.71|8897.71|9014.54|8894.54|10
1654528070000|2022-06-06 15:07:50|9014.77|8894.77|9013.09|8893.09|9014.77|8894.77|9013.09|8893.09|10
1654528080000|2022-06-06 15:08:00|9013.25|8893.25|9015.65|8895.65|9015.65|8895.65|9013.25|8893.25|10
1654528090000|2022-06-06 15:08:10|9016.3|8896.3|9017.05|8897.05|9017.14|8897.14|9016.3|8896.3|10
1654528100000|2022-06-06 15:08:20|9017.52|8897.52|9017.53|8897.53|9017.91|8897.91|9017.32|8897.32|10
1654528110000|2022-06-06 15:08:30|9017.48|8897.48|9016.58|8896.58|9017.81|8897.81|9016|8896|10
1654528120000|2022-06-06 15:08:40|9015.65|8895.65|9016.87|8896.87|9016.87|8896.87|9015.29|8895.29|10
1654528130000|2022-06-06 15:08:50|9016.84|8896.84|9014.12|8894.12|9016.84|8896.84|9014.12|8894.12|10
1654528140000|2022-06-06 15:09:00|9014.02|8894.02|9010.68|8890.68|9014.28|8894.28|9010.68|8890.68|10
1654528150000|2022-06-06 15:09:10|9010.71|8890.71|9004.35|8884.35|9010.71|8890.71|9004.35|8884.35|10
1654528160000|2022-06-06 15:09:20|9004.86|8884.86|9003.54|8883.54|9004.86|8884.86|9002.79|8882.79|10
1654528170000|2022-06-06 15:09:30|9004.29|8884.29|9001.39|8881.39|9004.29|8884.29|9001.39|8881.39|10
1654528180000|2022-06-06 15:09:40|9000.83|8880.83|8998.6|8878.6|9000.83|8880.83|8998.6|8878.6|10
1654528190000|2022-06-06 15:09:50|8998.43|8878.43|8997.26|8877.26|8998.43|8878.43|8997.19|8877.19|10
1654528200000|2022-06-06 15:10:00|8997.19|8877.19|8994.32|8874.32|8997.31|8877.31|8994.32|8874.32|10
1654528210000|2022-06-06 15:10:10|8994.41|8874.41|8991.39|8871.39|8994.41|8874.41|8991.39|8871.39|10
1654528220000|2022-06-06 15:10:20|8991.48|8871.48|8991.88|8871.88|8991.88|8871.88|8990.52|8870.52|10
1654528230000|2022-06-06 15:10:30|8991.78|8871.78|8989.62|8869.62|8991.8|8871.8|8989.62|8869.62|10
1654528240000|2022-06-06 15:10:40|8989.94|8869.94|8991.84|8871.84|8991.84|8871.84|8989.93|8869.93|10
1654528250000|2022-06-06 15:10:50|8991.92|8871.92|8992.37|8872.37|8992.49|8872.49|8991.71|8871.71|10
1654528260000|2022-06-06 15:11:00|8992.65|8872.65|8993.57|8873.57|8993.57|8873.57|8992.65|8872.65|10
1654528270000|2022-06-06 15:11:10|8993.61|8873.61|8993.78|8873.78|8995.09|8875.09|8993.61|8873.61|10
1654528280000|2022-06-06 15:11:20|8993.45|8873.45|8991.91|8871.91|8993.47|8873.47|8991.91|8871.91|10
1654528290000|2022-06-06 15:11:30|8991.84|8871.84|8989.16|8869.16|8991.84|8871.84|8989.16|8869.16|10
1654528300000|2022-06-06 15:11:40|8989.67|8869.67|8988.73|8868.73|8989.67|8869.67|8988.53|8868.53|10
1654528310000|2022-06-06 15:11:50|8987.87|8867.87|8985.03|8865.03|8987.87|8867.87|8985.03|8865.03|10
1654528320000|2022-06-06 15:12:00|8985.55|8865.55|8980.13|8860.13|8985.55|8865.55|8980.13|8860.13|9
1654528330000|2022-06-06 15:12:10|8979.04|8859.04|8977.24|8857.24|8979.04|8859.04|8976.69|8856.69|10
1654528340000|2022-06-06 15:12:20|8977.37|8857.37|8976.22|8856.22|8977.37|8857.37|8976.03|8856.03|10
1654528350000|2022-06-06 15:12:30|8976.4|8856.4|8975.52|8855.52|8976.47|8856.47|8975.52|8855.52|10
1654528360000|2022-06-06 15:12:40|8975.64|8855.64|8976|8856|8976|8856|8975.64|8855.64|10
1654528370000|2022-06-06 15:12:50|8974.57|8854.57|8973.6|8853.6|8974.57|8854.57|8973.6|8853.6|10
1654528380000|2022-06-06 15:13:00|8973.33|8853.33|8971.69|8851.69|8973.33|8853.33|8971.65|8851.65|10
1654528390000|2022-06-06 15:13:10|8971.68|8851.68|8971.92|8851.92|8971.92|8851.92|8971.16|8851.16|10
1654528400000|2022-06-06 15:13:20|8971.93|8851.93|8974.62|8854.62|8974.62|8854.62|8971.88|8851.88|10
1654528410000|2022-06-06 15:13:30|8974.23|8854.23|8975.77|8855.77|8975.77|8855.77|8974.23|8854.23|10
1654528420000|2022-06-06 15:13:40|8976.02|8856.02|8978.14|8858.14|8978.54|8858.54|8976.02|8856.02|10
1654528430000|2022-06-06 15:13:50|8978.78|8858.78|8981.17|8861.17|8981.2|8861.2|8978.78|8858.78|10
1654528440000|2022-06-06 15:14:00|8981.19|8861.19|8984.69|8864.69|8984.69|8864.69|8981.19|8861.19|10
1654528450000|2022-06-06 15:14:10|8985.32|8865.32|8987.31|8867.31|8987.63|8867.63|8985.02|8865.02|10
1654528460000|2022-06-06 15:14:20|8987.24|8867.24|8987.05|8867.05|8987.24|8867.24|8985.68|8865.68|10
1654528470000|2022-06-06 15:14:30|8986.9|8866.9|8985.8|8865.8|8986.9|8866.9|8985.26|8865.26|10
1654528480000|2022-06-06 15:14:40|8985.56|8865.56|8985.43|8865.43|8985.65|8865.65|8984.99|8864.99|10
1654528490000|2022-06-06 15:14:50|8985.85|8865.85|8986.48|8866.48|8986.48|8866.48|8985.45|8865.45|10
1654528500000|2022-06-06 15:15:00|8986.5|8866.5|8985.47|8865.47|8986.5|8866.5|8985.43|8865.43|8
1654528510000|2022-06-06 15:15:10|8985.09|8865.09|8985.25|8865.25|8985.25|8865.25|8984.48|8864.48|10
1654528520000|2022-06-06 15:15:20|8986.58|8866.58|8989.54|8869.54|8989.54|8869.54|8986|8866|10
1654528530000|2022-06-06 15:15:30|8989.69|8869.69|8993.14|8873.14|8993.14|8873.14|8989.69|8869.69|10
1654528540000|2022-06-06 15:15:40|8994.86|8874.86|8997.33|8877.33|8997.74|8877.74|8994.86|8874.86|10
1654528550000|2022-06-06 15:15:50|8998.09|8878.09|8997.9|8877.9|8998.69|8878.69|8997.8|8877.8|10
1654528560000|2022-06-06 15:16:00|8997.79|8877.79|8998.37|8878.37|8998.37|8878.37|8997.55|8877.55|10
1654528570000|2022-06-06 15:16:10|8998.18|8878.18|8998.07|8878.07|8998.75|8878.75|8997.63|8877.63|10
1654528580000|2022-06-06 15:16:20|8998.2|8878.2|8997.96|8877.96|8998.2|8878.2|8997.08|8877.08|10
1654528590000|2022-06-06 15:16:30|8997.99|8877.99|8996.83|8876.83|8997.99|8877.99|8996.83|8876.83|10
1654528600000|2022-06-06 15:16:40|8996.78|8876.78|8995.2|8875.2|8996.78|8876.78|8995.16|8875.16|10
1654528610000|2022-06-06 15:16:50|8995.19|8875.19|8993.09|8873.09|8995.19|8875.19|8993.09|8873.09|10
1654528620000|2022-06-06 15:17:00|8992.21|8872.21|8988.1|8868.1|8993.07|8873.07|8988.1|8868.1|10
1654528630000|2022-06-06 15:17:10|8987.74|8867.74|8982.48|8862.48|8987.74|8867.74|8982.48|8862.48|9
1654528640000|2022-06-06 15:17:20|8982.66|8862.66|8976.48|8856.48|8982.66|8862.66|8976.48|8856.48|10
1654528650000|2022-06-06 15:17:30|8976.38|8856.38|8972.65|8852.65|8976.47|8856.47|8972.65|8852.65|10
1654528660000|2022-06-06 15:17:40|8971.05|8851.05|8964.26|8844.26|8971.05|8851.05|8964.26|8844.26|10
1654528670000|2022-06-06 15:17:50|8962.89|8842.89|8962.56|8842.56|8963.19|8843.19|8962.35|8842.35|10
1654528680000|2022-06-06 15:18:00|8962.72|8842.72|8961.08|8841.08|8962.72|8842.72|8960.77|8840.77|10
1654528690000|2022-06-06 15:18:10|8961.32|8841.32|8962.58|8842.58|8962.58|8842.58|8961.32|8841.32|10
1654528700000|2022-06-06 15:18:20|8962.83|8842.83|8964.64|8844.64|8964.77|8844.77|8962.83|8842.83|10
1654528710000|2022-06-06 15:18:30|8964.94|8844.94|8964.8|8844.8|8965.37|8845.37|8964.8|8844.8|10
1654528720000|2022-06-06 15:18:40|8965.03|8845.03|8965.27|8845.27|8965.27|8845.27|8964.57|8844.57|10
1654528730000|2022-06-06 15:18:50|8965.22|8845.22|8963.32|8843.32|8965.22|8845.22|8963.32|8843.32|10
1654528740000|2022-06-06 15:19:00|8962.09|8842.09|8961.64|8841.64|8962.56|8842.56|8961.3|8841.3|10
1654528750000|2022-06-06 15:19:10|8961.4|8841.4|8962.24|8842.24|8962.24|8842.24|8961.18|8841.18|10
1654528760000|2022-06-06 15:19:20|8961.98|8841.98|8956.17|8836.17|8962.05|8842.05|8956.17|8836.17|10
1654528770000|2022-06-06 15:19:30|8956.03|8836.03|8952.73|8832.73|8956.03|8836.03|8952.73|8832.73|10
1654528780000|2022-06-06 15:19:40|8952.27|8832.27|8948.72|8828.72|8952.36|8832.36|8948.72|8828.72|10
1654528790000|2022-06-06 15:19:50|8948.91|8828.91|8944.99|8824.99|8948.91|8828.91|8944.99|8824.99|9
1654528800000|2022-06-06 15:20:00|8942.17|8822.17|8938.28|8818.28|8942.69|8822.69|8938.28|8818.28|9
1654528810000|2022-06-06 15:20:10|8938.82|8818.82|8940.4|8820.4|8940.54|8820.54|8938.78|8818.78|10
1654528820000|2022-06-06 15:20:20|8940.71|8820.71|8937.84|8817.84|8940.86|8820.86|8937.82|8817.82|10
1654528830000|2022-06-06 15:20:30|8937.97|8817.97|8938.25|8818.25|8938.98|8818.98|8937.97|8817.97|10
1654528840000|2022-06-06 15:20:40|8938.15|8818.15|8939.99|8819.99|8939.99|8819.99|8938.15|8818.15|10
1654528850000|2022-06-06 15:20:50|8939.96|8819.96|8940.02|8820.02|8940.66|8820.66|8939.36|8819.36|10
1654528860000|2022-06-06 15:21:00|8940.48|8820.48|8940.77|8820.77|8940.77|8820.77|8939.13|8819.13|10
1654528870000|2022-06-06 15:21:10|8939.98|8819.98|8941.29|8821.29|8941.74|8821.74|8939.98|8819.98|10
1654528880000|2022-06-06 15:21:20|8941.87|8821.87|8943.21|8823.21|8943.45|8823.45|8941.28|8821.28|10
1654528890000|2022-06-06 15:21:30|8943.86|8823.86|8945.42|8825.42|8945.43|8825.43|8943.86|8823.86|10
1654528900000|2022-06-06 15:21:40|8945.39|8825.39|8945.09|8825.09|8945.39|8825.39|8944.54|8824.54|10
1654528910000|2022-06-06 15:21:50|8946.23|8826.23|8947.06|8827.06|8947.06|8827.06|8946.1|8826.1|10
1654528920000|2022-06-06 15:22:00|8947.08|8827.08|8949.11|8829.11|8949.11|8829.11|8946.81|8826.81|10
1654528930000|2022-06-06 15:22:10|8949.43|8829.43|8948.61|8828.61|8949.54|8829.54|8948.61|8828.61|9
1654528940000|2022-06-06 15:22:20|8949.72|8829.72|8948.44|8828.44|8949.72|8829.72|8948.44|8828.44|10
1654528950000|2022-06-06 15:22:30|8948.65|8828.65|8947.25|8827.25|8948.65|8828.65|8947.07|8827.07|10
1654528960000|2022-06-06 15:22:40|8946|8826|8943.93|8823.93|8946|8826|8943.93|8823.93|10
1654528970000|2022-06-06 15:22:50|8943.49|8823.49|8941.4|8821.4|8943.49|8823.49|8940.37|8820.37|10
1654528980000|2022-06-06 15:23:00|8941.24|8821.24|8939.9|8819.9|8941.24|8821.24|8939.9|8819.9|9
1654528990000|2022-06-06 15:23:10|8938.9|8818.9|8940.32|8820.32|8940.32|8820.32|8938.41|8818.41|10
1654529000000|2022-06-06 15:23:20|8940.98|8820.98|8943.5|8823.5|8943.5|8823.5|8940.98|8820.98|10
1654529010000|2022-06-06 15:23:30|8944.39|8824.39|8949.18|8829.18|8949.18|8829.18|8943.98|8823.98|10
1654529020000|2022-06-06 15:23:40|8951.91|8831.91|8953.36|8833.36|8954.5|8834.5|8951.91|8831.91|9
1654529030000|2022-06-06 15:23:50|8953.51|8833.51|8952.32|8832.32|8953.51|8833.51|8952.11|8832.11|10
1654529040000|2022-06-06 15:24:00|8952.51|8832.51|8956.89|8836.89|8956.89|8836.89|8952.51|8832.51|9
1654529050000|2022-06-06 15:24:10|8956.37|8836.37|8958.37|8838.37|8958.37|8838.37|8956.36|8836.36|9
1654529060000|2022-06-06 15:24:20|8960.67|8840.67|8960.59|8840.59|8960.67|8840.67|8959.16|8839.16|10
1654529070000|2022-06-06 15:24:30|8960.74|8840.74|8961.85|8841.85|8962.5|8842.5|8960.74|8840.74|9
1654529080000|2022-06-06 15:24:40|8961.84|8841.84|8959.25|8839.25|8961.84|8841.84|8959.25|8839.25|10
1654529090000|2022-06-06 15:24:50|8959.11|8839.11|8959.59|8839.59|8960.29|8840.29|8958.9|8838.9|10
1654529100000|2022-06-06 15:25:00|8959.66|8839.66|8957.45|8837.45|8960.17|8840.17|8957.18|8837.18|10
1654529110000|2022-06-06 15:25:10|8957.97|8837.97|8957.51|8837.51|8957.97|8837.97|8957.3|8837.3|10
1654529120000|2022-06-06 15:25:20|8957.48|8837.48|8956.84|8836.84|8957.48|8837.48|8956.17|8836.17|9
1654529130000|2022-06-06 15:25:30|8956.73|8836.73|8956.13|8836.13|8957.06|8837.06|8956.13|8836.13|10
1654529140000|2022-06-06 15:25:40|8956.04|8836.04|8955.37|8835.37|8956.06|8836.06|8955.37|8835.37|10
1654529150000|2022-06-06 15:25:50|8955.53|8835.53|8956.56|8836.56|8956.59|8836.59|8955.53|8835.53|10
1654529160000|2022-06-06 15:26:00|8956.03|8836.03|8957.82|8837.82|8957.82|8837.82|8956.03|8836.03|10
1654529170000|2022-06-06 15:26:10|8957.94|8837.94|8960.38|8840.38|8960.38|8840.38|8957.94|8837.94|10
1654529180000|2022-06-06 15:26:20|8960.1|8840.1|8960.26|8840.26|8961.05|8841.05|8960.04|8840.04|10
1654529190000|2022-06-06 15:26:30|8960.16|8840.16|8961.96|8841.96|8962.07|8842.07|8960|8840|10
1654529200000|2022-06-06 15:26:40|8962.02|8842.02|8963.02|8843.02|8963.02|8843.02|8962.02|8842.02|10
1654529210000|2022-06-06 15:26:50|8962.87|8842.87|8963.97|8843.97|8963.99|8843.99|8962.87|8842.87|9
1654529220000|2022-06-06 15:27:00|8964.32|8844.32|8968.27|8848.27|8968.27|8848.27|8964.32|8844.32|10
1654529230000|2022-06-06 15:27:10|8968.18|8848.18|8970.17|8850.17|8970.25|8850.25|8968.18|8848.18|9
1654529240000|2022-06-06 15:27:20|8970.1|8850.1|8969.78|8849.78|8970.4|8850.4|8969.41|8849.41|10
1654529250000|2022-06-06 15:27:30|8969.74|8849.74|8969.1|8849.1|8969.74|8849.74|8968.91|8848.91|10
1654529260000|2022-06-06 15:27:40|8969.71|8849.71|8972.67|8852.67|8972.67|8852.67|8969.71|8849.71|10
1654529270000|2022-06-06 15:27:50|8972.56|8852.56|8972.62|8852.62|8972.81|8852.81|8972.26|8852.26|10
1654529280000|2022-06-06 15:28:00|8972.69|8852.69|8972.73|8852.73|8973.54|8853.54|8972.59|8852.59|10
1654529290000|2022-06-06 15:28:10|8972.84|8852.84|8971.64|8851.64|8972.84|8852.84|8971.34|8851.34|10
1654529300000|2022-06-06 15:28:20|8971.15|8851.15|8969.56|8849.56|8971.15|8851.15|8969.56|8849.56|10
1654529310000|2022-06-06 15:28:30|8969.59|8849.59|8969.18|8849.18|8969.59|8849.59|8968.74|8848.74|10
1654529320000|2022-06-06 15:28:40|8969.26|8849.26|8968.31|8848.31|8969.68|8849.68|8968.18|8848.18|10
1654529330000|2022-06-06 15:28:50|8968.18|8848.18|8967.45|8847.45|8968.63|8848.63|8967.45|8847.45|10
1654529340000|2022-06-06 15:29:00|8967.47|8847.47|8966.07|8846.07|8967.47|8847.47|8966.07|8846.07|10
1654529350000|2022-06-06 15:29:10|8965.64|8845.64|8963.85|8843.85|8965.64|8845.64|8963.53|8843.53|8
1654529360000|2022-06-06 15:29:20|8963.42|8843.42|8961.73|8841.73|8963.42|8843.42|8961.73|8841.73|10
1654529370000|2022-06-06 15:29:30|8960.37|8840.37|8957.16|8837.16|8960.37|8840.37|8957.16|8837.16|10
1654529380000|2022-06-06 15:29:40|8955.87|8835.87|8954.33|8834.33|8955.87|8835.87|8953.84|8833.84|10
1654529390000|2022-06-06 15:29:50|8953.78|8833.78|8953.14|8833.14|8954.04|8834.04|8953.01|8833.01|10
1654529400000|2022-06-06 15:30:00|8953.22|8833.22|8955.06|8835.06|8955.61|8835.61|8953.22|8833.22|10
1654529410000|2022-06-06 15:30:10|8954.91|8834.91|8956.94|8836.94|8957.06|8837.06|8954.91|8834.91|10
1654529420000|2022-06-06 15:30:20|8957.93|8837.93|8959.09|8839.09|8959.09|8839.09|8957.73|8837.73|10
1654529430000|2022-06-06 15:30:30|8959.38|8839.38|8960.34|8840.34|8960.34|8840.34|8959.02|8839.02|10
1654529440000|2022-06-06 15:30:40|8960.04|8840.04|8961.41|8841.41|8961.66|8841.66|8960.04|8840.04|10
1654529450000|2022-06-06 15:30:50|8961.78|8841.78|8962.8|8842.8|8963.05|8843.05|8961.47|8841.47|10
1654529460000|2022-06-06 15:31:00|8962.85|8842.85|8964.61|8844.61|8964.61|8844.61|8962.28|8842.28|9
1654529470000|2022-06-06 15:31:10|8964.62|8844.62|8965.81|8845.81|8966.21|8846.21|8964.62|8844.62|10
1654529480000|2022-06-06 15:31:20|8965.86|8845.86|8967.67|8847.67|8967.67|8847.67|8965.62|8845.62|10
1654529490000|2022-06-06 15:31:30|8968.08|8848.08|8970.93|8850.93|8970.93|8850.93|8967.82|8847.82|10
1654529500000|2022-06-06 15:31:40|8970.66|8850.66|8972.29|8852.29|8972.46|8852.46|8970.66|8850.66|10
1654529510000|2022-06-06 15:31:50|8972.59|8852.59|8973.86|8853.86|8973.86|8853.86|8972.59|8852.59|10
1654529520000|2022-06-06 15:32:00|8973.85|8853.85|8974.06|8854.06|8974.25|8854.25|8973.3|8853.3|10
1654529530000|2022-06-06 15:32:10|8973.93|8853.93|8974.8|8854.8|8974.8|8854.8|8973.08|8853.08|10
1654529540000|2022-06-06 15:32:20|8976.09|8856.09|8978.15|8858.15|8978.15|8858.15|8976.09|8856.09|10
1654529550000|2022-06-06 15:32:30|8978.12|8858.12|8978.61|8858.61|8978.89|8858.89|8978.12|8858.12|10
1654529560000|2022-06-06 15:32:40|8978.38|8858.38|8979.17|8859.17|8979.17|8859.17|8978.24|8858.24|10
1654529570000|2022-06-06 15:32:50|8979.29|8859.29|8980.72|8860.72|8980.83|8860.83|8979.29|8859.29|10
1654529580000|2022-06-06 15:33:00|8980.78|8860.78|8980.73|8860.73|8981.24|8861.24|8980.4|8860.4|10
1654529590000|2022-06-06 15:33:10|8980.68|8860.68|8982.09|8862.09|8982.17|8862.17|8980.68|8860.68|9
1654529600000|2022-06-06 15:33:20|8981.73|8861.73|8983.1|8863.1|8983.1|8863.1|8981.73|8861.73|10
1654529610000|2022-06-06 15:33:30|8982.47|8862.47|8983.34|8863.34|8984.78|8864.78|8982.37|8862.37|10
1654529620000|2022-06-06 15:33:40|8983.54|8863.54|8986.72|8866.72|8987.64|8867.64|8983.54|8863.54|10
1654529630000|2022-06-06 15:33:50|8986.87|8866.87|8989.91|8869.91|8990.02|8870.02|8986.87|8866.87|10
1654529640000|2022-06-06 15:34:00|8990.11|8870.11|8993.99|8873.99|8994.12|8874.12|8990.11|8870.11|10
1654529650000|2022-06-06 15:34:10|8993.69|8873.69|8992.28|8872.28|8994.45|8874.45|8992.28|8872.28|9
1654529660000|2022-06-06 15:34:20|8992.11|8872.11|8992.02|8872.02|8992.11|8872.11|8991.79|8871.79|8
1654529670000|2022-06-06 15:34:30|8991.86|8871.86|8988.64|8868.64|8991.87|8871.87|8988.64|8868.64|10
1654529680000|2022-06-06 15:34:40|8988.63|8868.63|8986.63|8866.63|8988.63|8868.63|8986.63|8866.63|10
1654529690000|2022-06-06 15:34:50|8986.82|8866.82|8985.56|8865.56|8986.82|8866.82|8985.49|8865.49|10
1654529700000|2022-06-06 15:35:00|8985.71|8865.71|8983.36|8863.36|8985.86|8865.86|8983.15|8863.15|10
1654529710000|2022-06-06 15:35:10|8983.18|8863.18|8982.01|8862.01|8983.75|8863.75|8982.01|8862.01|10
1654529720000|2022-06-06 15:35:20|8981.99|8861.99|8980.89|8860.89|8982.29|8862.29|8980.89|8860.89|10
1654529730000|2022-06-06 15:35:30|8980.49|8860.49|8981.01|8861.01|8981.15|8861.15|8980.28|8860.28|10
1654529740000|2022-06-06 15:35:40|8980.28|8860.28|8982.24|8862.24|8982.25|8862.25|8980.28|8860.28|10
1654529750000|2022-06-06 15:35:50|8983.09|8863.09|8983.28|8863.28|8983.28|8863.28|8982.19|8862.19|10
1654529760000|2022-06-06 15:36:00|8983.1|8863.1|8983.78|8863.78|8983.78|8863.78|8982.64|8862.64|10
1654529770000|2022-06-06 15:36:10|8983.92|8863.92|8983.75|8863.75|8984.83|8864.83|8983.75|8863.75|10
1654529780000|2022-06-06 15:36:20|8983.77|8863.77|8983.76|8863.76|8983.79|8863.79|8983.47|8863.47|9
1654529790000|2022-06-06 15:36:30|8983.88|8863.88|8982.47|8862.47|8984.1|8864.1|8981.79|8861.79|10
1654529800000|2022-06-06 15:36:40|8981.58|8861.58|8979.39|8859.39|8981.58|8861.58|8979.39|8859.39|10
1654529810000|2022-06-06 15:36:50|8979.18|8859.18|8980.71|8860.71|8980.71|8860.71|8979.16|8859.16|9
1654529820000|2022-06-06 15:37:00|8980.42|8860.42|8979.9|8859.9|8981.17|8861.17|8979.9|8859.9|10
1654529830000|2022-06-06 15:37:10|8980.13|8860.13|8979.25|8859.25|8980.13|8860.13|8979.22|8859.22|10
1654529840000|2022-06-06 15:37:20|8979.14|8859.14|8978.13|8858.13|8979.14|8859.14|8978.12|8858.12|10
1654529850000|2022-06-06 15:37:30|8977.84|8857.84|8977.16|8857.16|8977.84|8857.84|8977.02|8857.02|9
1654529860000|2022-06-06 15:37:40|8977.18|8857.18|8977.6|8857.6|8977.6|8857.6|8976.87|8856.87|9
1654529870000|2022-06-06 15:37:50|8977.61|8857.61|8977.6|8857.6|8977.93|8857.93|8977.38|8857.38|10
1654529880000|2022-06-06 15:38:00|8977.78|8857.78|8978.27|8858.27|8978.27|8858.27|8977.31|8857.31|10
1654529890000|2022-06-06 15:38:10|8978.32|8858.32|8977.8|8857.8|8978.35|8858.35|8977.8|8857.8|10
1654529900000|2022-06-06 15:38:20|8977.92|8857.92|8978.02|8858.02|8978.11|8858.11|8977.81|8857.81|9
1654529910000|2022-06-06 15:38:30|8978.11|8858.11|8978.85|8858.85|8978.85|8858.85|8978.11|8858.11|9
1654529920000|2022-06-06 15:38:40|8978.63|8858.63|8979.52|8859.52|8979.52|8859.52|8978.51|8858.51|9
1654529930000|2022-06-06 15:38:50|8980.02|8860.02|8981.08|8861.08|8981.71|8861.71|8980.02|8860.02|10
1654529940000|2022-06-06 15:39:00|8981.17|8861.17|8982.18|8862.18|8982.18|8862.18|8981.07|8861.07|9
1654529950000|2022-06-06 15:39:10|8982.19|8862.19|8981.39|8861.39|8982.23|8862.23|8981.19|8861.19|10
1654529960000|2022-06-06 15:39:20|8981.47|8861.47|8982.9|8862.9|8982.94|8862.94|8981.47|8861.47|10
1654529970000|2022-06-06 15:39:30|8982.94|8862.94|8983.5|8863.5|8983.95|8863.95|8982.94|8862.94|10
1654529980000|2022-06-06 15:39:40|8983.35|8863.35|8981.18|8861.18|8983.35|8863.35|8981.13|8861.13|10
1654529990000|2022-06-06 15:39:50|8981.27|8861.27|8981.3|8861.3|8981.37|8861.37|8980.19|8860.19|10
1654530000000|2022-06-06 15:40:00|8980.96|8860.96|8980.09|8860.09|8980.96|8860.96|8980.09|8860.09|8
1654530010000|2022-06-06 15:40:10|8980.89|8860.89|8979.55|8859.55|8981.19|8861.19|8979.55|8859.55|10
1654530020000|2022-06-06 15:40:20|8979.82|8859.82|8980.2|8860.2|8980.2|8860.2|8979.47|8859.47|10
1654530030000|2022-06-06 15:40:30|8980.44|8860.44|8980|8860|8980.83|8860.83|8980|8860|10
1654530040000|2022-06-06 15:40:40|8979.93|8859.93|8980.71|8860.71|8981.21|8861.21|8979.93|8859.93|9
1654530050000|2022-06-06 15:40:50|8980.43|8860.43|8980.92|8860.92|8981.1|8861.1|8980.37|8860.37|10
1654530060000|2022-06-06 15:41:00|8980.75|8860.75|8981.34|8861.34|8981.34|8861.34|8980.56|8860.56|10
1654530070000|2022-06-06 15:41:10|8981.18|8861.18|8981.59|8861.59|8981.66|8861.66|8981.18|8861.18|8
1654530080000|2022-06-06 15:41:20|8981.5|8861.5|8981.54|8861.54|8981.84|8861.84|8981.34|8861.34|9
1654530090000|2022-06-06 15:41:30|8981.59|8861.59|8982.28|8862.28|8982.28|8862.28|8981.34|8861.34|10
1654530100000|2022-06-06 15:41:40|8982.39|8862.39|8987.43|8867.43|8987.52|8867.52|8982.39|8862.39|10
1654530110000|2022-06-06 15:41:50|8987.88|8867.88|8989.28|8869.28|8989.28|8869.28|8987.82|8867.82|10
1654530120000|2022-06-06 15:42:00|8988.64|8868.64|8988.27|8868.27|8988.75|8868.75|8988.27|8868.27|9
1654530130000|2022-06-06 15:42:10|8988.48|8868.48|8989.85|8869.85|8989.85|8869.85|8988.2|8868.2|10
1654530140000|2022-06-06 15:42:20|8990.17|8870.17|8990.21|8870.21|8990.21|8870.21|8989.73|8869.73|10
1654530150000|2022-06-06 15:42:30|8989.98|8869.98|8990.41|8870.41|8990.51|8870.51|8989.45|8869.45|10
1654530160000|2022-06-06 15:42:40|8990.63|8870.63|8990.62|8870.62|8990.79|8870.79|8990.48|8870.48|9
1654530170000|2022-06-06 15:42:50|8990.63|8870.63|8991.12|8871.12|8991.3|8871.3|8990.48|8870.48|9
1654530180000|2022-06-06 15:43:00|8991.37|8871.37|8990.78|8870.78|8991.53|8871.53|8990.55|8870.55|10
1654530190000|2022-06-06 15:43:10|8990.63|8870.63|8990.02|8870.02|8990.77|8870.77|8990.02|8870.02|10
1654530200000|2022-06-06 15:43:20|8989.98|8869.98|8989.43|8869.43|8989.98|8869.98|8989.13|8869.13|10
1654530210000|2022-06-06 15:43:30|8989.52|8869.52|8990.5|8870.5|8990.6|8870.6|8989.52|8869.52|10
1654530220000|2022-06-06 15:43:40|8990.69|8870.69|8991.63|8871.63|8991.63|8871.63|8990.69|8870.69|10
1654530230000|2022-06-06 15:43:50|8991.77|8871.77|8992.46|8872.46|8992.46|8872.46|8991.77|8871.77|10
1654530240000|2022-06-06 15:44:00|8992.7|8872.7|8994.4|8874.4|8994.61|8874.61|8992.7|8872.7|9
1654530250000|2022-06-06 15:44:10|8994.09|8874.09|8994.49|8874.49|8994.59|8874.59|8994.05|8874.05|10
1654530260000|2022-06-06 15:44:20|8994.7|8874.7|8997.22|8877.22|8997.22|8877.22|8994.7|8874.7|9
1654530270000|2022-06-06 15:44:30|8997.96|8877.96|9001.96|8881.96|9002.05|8882.05|8997.96|8877.96|10
1654530280000|2022-06-06 15:44:40|9001.97|8881.97|9002.48|8882.48|9003.28|8883.28|9001.78|8881.78|10
1654530290000|2022-06-06 15:44:50|9002.14|8882.14|9007.05|8887.05|9007.35|8887.35|9002.14|8882.14|10
1654530300000|2022-06-06 15:45:00|9006.46|8886.46|9011.73|8891.73|9011.73|8891.73|9006.46|8886.46|10
1654530310000|2022-06-06 15:45:10|9012.54|8892.54|9014.76|8894.76|9014.76|8894.76|9012.31|8892.31|10
1654530320000|2022-06-06 15:45:20|9014.93|8894.93|9015.12|8895.12|9015.32|8895.32|9013.44|8893.44|9
1654530330000|2022-06-06 15:45:30|9014.99|8894.99|9016.45|8896.45|9017.2|8897.2|9014.99|8894.99|10
1654530340000|2022-06-06 15:45:40|9016.55|8896.55|9017.98|8897.98|9018.83|8898.83|9016.49|8896.49|10
1654530350000|2022-06-06 15:45:50|9019.18|8899.18|9022.61|8902.61|9022.61|8902.61|9017.97|8897.97|10
1654530360000|2022-06-06 15:46:00|9021.38|8901.38|9024.57|8904.57|9024.58|8904.58|9021.38|8901.38|10
1654530370000|2022-06-06 15:46:10|9024.71|8904.71|9027.24|8907.24|9027.24|8907.24|9024.71|8904.71|10
1654530380000|2022-06-06 15:46:20|9027.08|8907.08|9026.84|8906.84|9027.9|8907.9|9026.84|8906.84|10
1654530390000|2022-06-06 15:46:30|9026.81|8906.81|9025.05|8905.05|9026.81|8906.81|9025.05|8905.05|9
1654530400000|2022-06-06 15:46:40|9024.78|8904.78|9020.82|8900.82|9024.78|8904.78|9020.82|8900.82|10
1654530410000|2022-06-06 15:46:50|9020.75|8900.75|9018.74|8898.74|9020.75|8900.75|9018.74|8898.74|10
1654530420000|2022-06-06 15:47:00|9018.62|8898.62|9015.2|8895.2|9018.62|8898.62|9015.2|8895.2|10
1654530430000|2022-06-06 15:47:10|9015.12|8895.12|9013.44|8893.44|9015.12|8895.12|9013.44|8893.44|10
1654530440000|2022-06-06 15:47:20|9013.58|8893.58|9013.89|8893.89|9013.89|8893.89|9013.21|8893.21|10
1654530450000|2022-06-06 15:47:30|9013.35|8893.35|9012.06|8892.06|9013.35|8893.35|9012.04|8892.04|10
1654530460000|2022-06-06 15:47:40|9012.13|8892.13|9012.11|8892.11|9012.13|8892.13|9011.61|8891.61|10
1654530470000|2022-06-06 15:47:50|9012.06|8892.06|9011.07|8891.07|9012.06|8892.06|9010.71|8890.71|10
1654530480000|2022-06-06 15:48:00|9011.76|8891.76|9006.59|8886.59|9011.76|8891.76|9006.59|8886.59|10
1654530490000|2022-06-06 15:48:10|9006.51|8886.51|9002.6|8882.6|9006.51|8886.51|9001.97|8881.97|10
1654530500000|2022-06-06 15:48:20|9002.11|8882.11|9001.09|8881.09|9002.19|8882.19|9001|8881|10
1654530510000|2022-06-06 15:48:30|9001.15|8881.15|9002.43|8882.43|9002.43|8882.43|9001.01|8881.01|10
1654530520000|2022-06-06 15:48:40|9001.52|8881.52|9000.76|8880.76|9001.61|8881.61|9000.59|8880.59|10
1654530530000|2022-06-06 15:48:50|9000.63|8880.63|9001.36|8881.36|9001.36|8881.36|9000.49|8880.49|10
1654530540000|2022-06-06 15:49:00|9001.46|8881.46|9002.35|8882.35|9002.86|8882.86|9001.46|8881.46|9
1654530550000|2022-06-06 15:49:10|9002.91|8882.91|9002.21|8882.21|9002.99|8882.99|9002.21|8882.21|8
1654530560000|2022-06-06 15:49:20|9002.08|8882.08|9002.52|8882.52|9002.69|8882.69|9002.08|8882.08|10
1654530570000|2022-06-06 15:49:30|9002.24|8882.24|9002.83|8882.83|9002.83|8882.83|9002.24|8882.24|8
1654530580000|2022-06-06 15:49:40|9002.9|8882.9|9003.08|8883.08|9003.15|8883.15|9002.67|8882.67|8
1654530590000|2022-06-06 15:49:50|9002.72|8882.72|9000.77|8880.77|9002.72|8882.72|9000.77|8880.77|10
1654530600000|2022-06-06 15:50:00|9000.42|8880.42|8999.04|8879.04|9000.42|8880.42|8999.04|8879.04|9
1654530610000|2022-06-06 15:50:10|8998.68|8878.68|8998.41|8878.41|8998.69|8878.69|8997.96|8877.96|10
1654530620000|2022-06-06 15:50:20|8998.34|8878.34|8999.1|8879.1|8999.16|8879.16|8998.34|8878.34|10
1654530630000|2022-06-06 15:50:30|8999.08|8879.08|8998.4|8878.4|8999.55|8879.55|8998.4|8878.4|10
1654530640000|2022-06-06 15:50:40|8998.59|8878.59|8998.36|8878.36|8998.89|8878.89|8998.31|8878.31|10
1654530650000|2022-06-06 15:50:50|8998.43|8878.43|8998.67|8878.67|8998.7|8878.7|8998.08|8878.08|10
1654530660000|2022-06-06 15:51:00|8998.55|8878.55|8996.45|8876.45|8998.6|8878.6|8996.08|8876.08|10
1654530670000|2022-06-06 15:51:10|8996.54|8876.54|8997.44|8877.44|8997.44|8877.44|8996.37|8876.37|10
1654530680000|2022-06-06 15:51:20|8997.36|8877.36|8999.15|8879.15|8999.24|8879.24|8997.36|8877.36|10
1654530690000|2022-06-06 15:51:30|8998.98|8878.98|8998.62|8878.62|8998.98|8878.98|8998.3|8878.3|10
1654530700000|2022-06-06 15:51:40|8997.66|8877.66|8997.36|8877.36|8997.85|8877.85|8996.83|8876.83|10
1654530710000|2022-06-06 15:51:50|8997.38|8877.38|8998.21|8878.21|8998.22|8878.22|8997.38|8877.38|10
1654530720000|2022-06-06 15:52:00|8998.19|8878.19|8998.54|8878.54|8998.65|8878.65|8998.19|8878.19|9
1654530730000|2022-06-06 15:52:10|8998.64|8878.64|8999.24|8879.24|8999.33|8879.33|8998.53|8878.53|9
1654530740000|2022-06-06 15:52:20|8998.9|8878.9|9001.34|8881.34|9001.34|8881.34|8998.9|8878.9|9
1654530750000|2022-06-06 15:52:30|9002.24|8882.24|9005.5|8885.5|9005.5|8885.5|9002.15|8882.15|10
1654530760000|2022-06-06 15:52:40|9005.28|8885.28|9007.36|8887.36|9007.36|8887.36|9005.28|8885.28|10
1654530770000|2022-06-06 15:52:50|9007.8|8887.8|9008.54|8888.54|9008.54|8888.54|9007.8|8887.8|9
1654530780000|2022-06-06 15:53:00|9008.62|8888.62|9005.7|8885.7|9008.69|8888.69|9005.7|8885.7|10
1654530790000|2022-06-06 15:53:10|9005.51|8885.51|9001.34|8881.34|9005.51|8885.51|9001.29|8881.29|10
1654530800000|2022-06-06 15:53:20|9001|8881|9001.11|8881.11|9001.11|8881.11|9000.71|8880.71|9
1654530810000|2022-06-06 15:53:30|9001.71|8881.71|9002.15|8882.15|9002.7|8882.7|9001.66|8881.66|8
1654530820000|2022-06-06 15:53:40|9002.38|8882.38|9001.87|8881.87|9002.79|8882.79|9001.55|8881.55|10
1654530830000|2022-06-06 15:53:50|9002.35|8882.35|9003.21|8883.21|9003.21|8883.21|9002.14|8882.14|10
1654530840000|2022-06-06 15:54:00|9003.23|8883.23|9005.71|8885.71|9005.72|8885.72|9003.2|8883.2|9
1654530850000|2022-06-06 15:54:10|9006.33|8886.33|9005.56|8885.56|9006.33|8886.33|9005.06|8885.06|10
1654530860000|2022-06-06 15:54:20|9006.36|8886.36|9005|8885|9006.45|8886.45|9005|8885|9
1654530870000|2022-06-06 15:54:30|9005.24|8885.24|9005.26|8885.26|9005.39|8885.39|9004.87|8884.87|10
1654530880000|2022-06-06 15:54:40|9004.97|8884.97|9002.67|8882.67|9004.97|8884.97|9001.87|8881.87|10
1654530890000|2022-06-06 15:54:50|9002.57|8882.57|9000.48|8880.48|9002.58|8882.58|9000.06|8880.06|9
1654530900000|2022-06-06 15:55:00|9000.02|8880.02|8998.11|8878.11|9000.38|8880.38|8998.04|8878.04|10
1654530910000|2022-06-06 15:55:10|8998.84|8878.84|8998.58|8878.58|8999.09|8879.09|8998.37|8878.37|10
1654530920000|2022-06-06 15:55:20|8998.66|8878.66|8999.1|8879.1|8999.1|8879.1|8998.28|8878.28|10
1654530930000|2022-06-06 15:55:30|8999.18|8879.18|9000.74|8880.74|9000.97|8880.97|8999.18|8879.18|9
1654530940000|2022-06-06 15:55:40|9000.99|8880.99|9001.65|8881.65|9001.67|8881.67|9000.81|8880.81|10
1654530950000|2022-06-06 15:55:50|9001.4|8881.4|9001.61|8881.61|9001.7|8881.7|9001.03|8881.03|8
1654530960000|2022-06-06 15:56:00|9001.67|8881.67|9002.07|8882.07|9002.07|8882.07|9001.21|8881.21|10
1654530970000|2022-06-06 15:56:10|9002.37|8882.37|9001.51|8881.51|9002.37|8882.37|9001.25|8881.25|10
1654530980000|2022-06-06 15:56:20|9001.66|8881.66|9000.82|8880.82|9001.66|8881.66|9000.82|8880.82|10
1654530990000|2022-06-06 15:56:30|9000.6|8880.6|8998.7|8878.7|9000.91|8880.91|8998.7|8878.7|10
1654531000000|2022-06-06 15:56:40|8998.84|8878.84|8996.61|8876.61|8998.84|8878.84|8994.85|8874.85|9
1654531010000|2022-06-06 15:56:50|8996.7|8876.7|8997.56|8877.56|8997.64|8877.64|8996.36|8876.36|10
1654531020000|2022-06-06 15:57:00|8997.43|8877.43|8997.39|8877.39|8997.95|8877.95|8997.32|8877.32|10
1654531030000|2022-06-06 15:57:10|8997.54|8877.54|8997.95|8877.95|8998.11|8878.11|8997.48|8877.48|9
1654531040000|2022-06-06 15:57:20|8997.48|8877.48|8998.16|8878.16|8998.2|8878.2|8997.36|8877.36|9
1654531050000|2022-06-06 15:57:30|8998.06|8878.06|8999.45|8879.45|8999.45|8879.45|8997.84|8877.84|10
1654531060000|2022-06-06 15:57:40|8999.44|8879.44|8999.68|8879.68|8999.68|8879.68|8999.38|8879.38|9
1654531070000|2022-06-06 15:57:50|8999.45|8879.45|9001.37|8881.37|9001.39|8881.39|8999.45|8879.45|10
1654531080000|2022-06-06 15:58:00|9001.24|8881.24|9002.79|8882.79|9003.03|8883.03|9001.24|8881.24|10
1654531090000|2022-06-06 15:58:10|9003.1|8883.1|9005.98|8885.98|9005.98|8885.98|9003.1|8883.1|10
1654531100000|2022-06-06 15:58:20|9005.79|8885.79|9006.97|8886.97|9006.97|8886.97|9005.79|8885.79|9
1654531110000|2022-06-06 15:58:30|9006.86|8886.86|9007.34|8887.34|9007.34|8887.34|9006.86|8886.86|10
1654531120000|2022-06-06 15:58:40|9007.94|8887.94|9009.31|8889.31|9009.62|8889.62|9007.94|8887.94|10
1654531130000|2022-06-06 15:58:50|9009.36|8889.36|9010.56|8890.56|9010.56|8890.56|9009.36|8889.36|9
1654531140000|2022-06-06 15:59:00|9010.47|8890.47|9011.76|8891.76|9011.8|8891.8|9010.47|8890.47|10
1654531150000|2022-06-06 15:59:10|9011.55|8891.55|9011.41|8891.41|9011.72|8891.72|9010.98|8890.98|10
1654531160000|2022-06-06 15:59:20|9011.57|8891.57|9011.54|8891.54|9011.81|8891.81|9011.27|8891.27|10
1654531170000|2022-06-06 15:59:30|9011.67|8891.67|9012.3|8892.3|9012.44|8892.44|9011.62|8891.62|10
1654531180000|2022-06-06 15:59:40|9012.47|8892.47|9011.97|8891.97|9012.5|8892.5|9011.97|8891.97|10
1654531190000|2022-06-06 15:59:50|9011.32|8891.32|9011.34|8891.34|9011.34|8891.34|9010.89|8890.89|10
1654531200000|2022-06-06 16:00:00|9011.27|8891.27|9011.16|8891.16|9011.37|8891.37|9010.72|8890.72|9
1654531210000|2022-06-06 16:00:10|9011.13|8891.13|9010.42|8890.42|9011.36|8891.36|9010.28|8890.28|9
1654531220000|2022-06-06 16:00:20|9010|8890|9011.11|8891.11|9011.11|8891.11|9010|8890|10
1654531230000|2022-06-06 16:00:30|9011.21|8891.21|9011.39|8891.39|9011.97|8891.97|9011.21|8891.21|9
1654531240000|2022-06-06 16:00:40|9011.15|8891.15|9010.47|8890.47|9011.15|8891.15|9010.12|8890.12|10
1654531250000|2022-06-06 16:00:50|9010.22|8890.22|9010.18|8890.18|9010.22|8890.22|9009.43|8889.43|10
1654531260000|2022-06-06 16:01:00|9009.22|8889.22|9006.97|8886.97|9009.22|8889.22|9006.97|8886.97|9
1654531270000|2022-06-06 16:01:10|9006.68|8886.68|9004.76|8884.76|9006.68|8886.68|9004.76|8884.76|10
1654531280000|2022-06-06 16:01:20|9004.92|8884.92|9001.61|8881.61|9004.92|8884.92|9001.61|8881.61|10
1654531290000|2022-06-06 16:01:30|9001.77|8881.77|9000.47|8880.47|9002.28|8882.28|9000.47|8880.47|10
1654531300000|2022-06-06 16:01:40|9000.36|8880.36|8998.57|8878.57|9000.36|8880.36|8998.33|8878.33|10
1654531310000|2022-06-06 16:01:50|8998.36|8878.36|8996.09|8876.09|8998.36|8878.36|8996.01|8876.01|10
1654531320000|2022-06-06 16:02:00|8996.04|8876.04|8991.92|8871.92|8996.16|8876.16|8991.92|8871.92|10
1654531330000|2022-06-06 16:02:10|8991.66|8871.66|8989.57|8869.57|8991.66|8871.66|8988.25|8868.25|10
1654531340000|2022-06-06 16:02:20|8989.21|8869.21|8986.22|8866.22|8989.21|8869.21|8985.65|8865.65|10
1654531350000|2022-06-06 16:02:30|8986.65|8866.65|8985.18|8865.18|8987.51|8867.51|8985.18|8865.18|10
1654531360000|2022-06-06 16:02:40|8985.3|8865.3|8984.84|8864.84|8985.3|8865.3|8984.62|8864.62|10
1654531370000|2022-06-06 16:02:50|8984.74|8864.74|8984.38|8864.38|8985.17|8865.17|8984.29|8864.29|10
1654531380000|2022-06-06 16:03:00|8984.25|8864.25|8984.52|8864.52|8984.52|8864.52|8983.99|8863.99|10
1654531390000|2022-06-06 16:03:10|8984.19|8864.19|8982.13|8862.13|8984.19|8864.19|8982.13|8862.13|10
1654531400000|2022-06-06 16:03:20|8981.84|8861.84|8980.9|8860.9|8981.84|8861.84|8980.89|8860.89|8
1654531410000|2022-06-06 16:03:30|8980.77|8860.77|8978.98|8858.98|8980.77|8860.77|8978.9|8858.9|10
1654531420000|2022-06-06 16:03:40|8979.34|8859.34|8979.64|8859.64|8979.96|8859.96|8979.19|8859.19|10
1654531430000|2022-06-06 16:03:50|8978.9|8858.9|8977.14|8857.14|8978.93|8858.93|8977.14|8857.14|10
1654531440000|2022-06-06 16:04:00|8976.66|8856.66|8975.84|8855.84|8976.66|8856.66|8975.8|8855.8|9
1654531450000|2022-06-06 16:04:10|8975.31|8855.31|8972.32|8852.32|8975.41|8855.41|8972.32|8852.32|10
1654531460000|2022-06-06 16:04:20|8971.6|8851.6|8970.49|8850.49|8972.03|8852.03|8970.49|8850.49|10
1654531470000|2022-06-06 16:04:30|8970.39|8850.39|8970.43|8850.43|8971.22|8851.22|8970.39|8850.39|9
1654531480000|2022-06-06 16:04:40|8970.37|8850.37|8971.28|8851.28|8972.25|8852.25|8970.17|8850.17|10
1654531490000|2022-06-06 16:04:50|8971.16|8851.16|8971.83|8851.83|8972.2|8852.2|8971.12|8851.12|10
1654531500000|2022-06-06 16:05:00|8971.86|8851.86|8973.26|8853.26|8974.6|8854.6|8971.86|8851.86|10
1654531510000|2022-06-06 16:05:10|8974.14|8854.14|8974.57|8854.57|8975.1|8855.1|8973.7|8853.7|10
1654531520000|2022-06-06 16:05:20|8974.39|8854.39|8974.99|8854.99|8975.15|8855.15|8973.71|8853.71|10
1654531530000|2022-06-06 16:05:30|8974.9|8854.9|8974.56|8854.56|8974.9|8854.9|8973.97|8853.97|10
1654531540000|2022-06-06 16:05:40|8974.92|8854.92|8977.07|8857.07|8977.07|8857.07|8974.64|8854.64|10
1654531550000|2022-06-06 16:05:50|8977.18|8857.18|8979.58|8859.58|8979.76|8859.76|8977.18|8857.18|10
1654531560000|2022-06-06 16:06:00|8979.78|8859.78|8980.18|8860.18|8980.37|8860.37|8979.76|8859.76|10
1654531570000|2022-06-06 16:06:10|8980.08|8860.08|8979.61|8859.61|8980.49|8860.49|8979.46|8859.46|10
1654531580000|2022-06-06 16:06:20|8979.56|8859.56|8978.77|8858.77|8979.93|8859.93|8978.77|8858.77|10
1654531590000|2022-06-06 16:06:30|8978.64|8858.64|8975.82|8855.82|8978.64|8858.64|8975.73|8855.73|10
1654531600000|2022-06-06 16:06:40|8975.87|8855.87|8975.54|8855.54|8975.93|8855.93|8975.22|8855.22|10
1654531610000|2022-06-06 16:06:50|8975.28|8855.28|8974.85|8854.85|8975.29|8855.29|8974.78|8854.78|10
1654531620000|2022-06-06 16:07:00|8974.75|8854.75|8975.11|8855.11|8975.89|8855.89|8974.75|8854.75|10
1654531630000|2022-06-06 16:07:10|8975.32|8855.32|8975.61|8855.61|8975.61|8855.61|8975.04|8855.04|9
1654531640000|2022-06-06 16:07:20|8976|8856|8977.06|8857.06|8977.27|8857.27|8975.99|8855.99|10
1654531650000|2022-06-06 16:07:30|8977.4|8857.4|8977.44|8857.44|8977.64|8857.64|8976.87|8856.87|10
1654531660000|2022-06-06 16:07:40|8977.91|8857.91|8978.05|8858.05|8978.05|8858.05|8977.39|8857.39|9
1654531670000|2022-06-06 16:07:50|8977.38|8857.38|8977.55|8857.55|8978.24|8858.24|8977.22|8857.22|10
1654531680000|2022-06-06 16:08:00|8977.99|8857.99|8978.34|8858.34|8979.46|8859.46|8977.99|8857.99|10
1654531690000|2022-06-06 16:08:10|8978.72|8858.72|8977.95|8857.95|8978.82|8858.82|8977.95|8857.95|9
1654531700000|2022-06-06 16:08:20|8977.99|8857.99|8979.6|8859.6|8979.61|8859.61|8977.17|8857.17|10
1654531710000|2022-06-06 16:08:30|8979.28|8859.28|8979|8859|8979.58|8859.58|8979|8859|10
1654531720000|2022-06-06 16:08:40|8978.71|8858.71|8976.2|8856.2|8979.77|8859.77|8976.2|8856.2|9
1654531730000|2022-06-06 16:08:50|8976.4|8856.4|8976.63|8856.63|8977.37|8857.37|8976.26|8856.26|8
1654531740000|2022-06-06 16:09:00|8976.88|8856.88|8973.82|8853.82|8976.88|8856.88|8973.82|8853.82|10
1654531750000|2022-06-06 16:09:10|8973.66|8853.66|8973.18|8853.18|8973.79|8853.79|8972.96|8852.96|10
1654531760000|2022-06-06 16:09:20|8973.37|8853.37|8974.59|8854.59|8975.99|8855.99|8973.37|8853.37|10
1654531770000|2022-06-06 16:09:30|8974.38|8854.38|8974.61|8854.61|8975.91|8855.91|8973.54|8853.54|10
1654531780000|2022-06-06 16:09:40|8974.86|8854.86|8973.72|8853.72|8974.86|8854.86|8973.68|8853.68|8
1654531790000|2022-06-06 16:09:50|8973.65|8853.65|8972.86|8852.86|8974.11|8854.11|8972.86|8852.86|9
1654531800000|2022-06-06 16:10:00|8972.64|8852.64|8968.94|8848.94|8972.64|8852.64|8968.94|8848.94|10
1654531810000|2022-06-06 16:10:10|8968.91|8848.91|8969.83|8849.83|8969.83|8849.83|8968.89|8848.89|10
1654531820000|2022-06-06 16:10:20|8970.07|8850.07|8970.66|8850.66|8970.66|8850.66|8969.81|8849.81|9
1654531830000|2022-06-06 16:10:30|8970.63|8850.63|8970.86|8850.86|8970.96|8850.96|8970.43|8850.43|10
1654531840000|2022-06-06 16:10:40|8970.95|8850.95|8970.34|8850.34|8970.95|8850.95|8970.27|8850.27|9
1654531850000|2022-06-06 16:10:50|8970.13|8850.13|8970.88|8850.88|8970.97|8850.97|8970.13|8850.13|10
1654531860000|2022-06-06 16:11:00|8970.85|8850.85|8971.21|8851.21|8971.21|8851.21|8970.79|8850.79|10
1654531870000|2022-06-06 16:11:10|8971.01|8851.01|8972.57|8852.57|8972.57|8852.57|8971.01|8851.01|10
1654531880000|2022-06-06 16:11:20|8972.9|8852.9|8975.39|8855.39|8975.39|8855.39|8972.9|8852.9|10
1654531890000|2022-06-06 16:11:30|8975.24|8855.24|8978.16|8858.16|8978.32|8858.32|8975.24|8855.24|10
1654531900000|2022-06-06 16:11:40|8978.43|8858.43|8979.11|8859.11|8979.18|8859.18|8978.21|8858.21|10
1654531910000|2022-06-06 16:11:50|8979.14|8859.14|8979.68|8859.68|8980.66|8860.66|8979.14|8859.14|9
1654531920000|2022-06-06 16:12:00|8979.77|8859.77|8978.85|8858.85|8979.84|8859.84|8978.85|8858.85|10
1654531930000|2022-06-06 16:12:10|8978.7|8858.7|8977.03|8857.03|8979.3|8859.3|8977.03|8857.03|10
1654531940000|2022-06-06 16:12:20|8976.71|8856.71|8976.24|8856.24|8976.77|8856.77|8976.19|8856.19|9
1654531950000|2022-06-06 16:12:30|8976.2|8856.2|8974.3|8854.3|8976.2|8856.2|8973.98|8853.98|10
1654531960000|2022-06-06 16:12:40|8972.93|8852.93|8968.98|8848.98|8972.94|8852.94|8968.98|8848.98|9
1654531970000|2022-06-06 16:12:50|8968.55|8848.55|8967.93|8847.93|8968.55|8848.55|8967.93|8847.93|10
1654531980000|2022-06-06 16:13:00|8968.22|8848.22|8968.74|8848.74|8968.74|8848.74|8968.11|8848.11|9
1654531990000|2022-06-06 16:13:10|8968.54|8848.54|8966.84|8846.84|8968.54|8848.54|8966.84|8846.84|9
1654532000000|2022-06-06 16:13:20|8966.86|8846.86|8966.24|8846.24|8966.86|8846.86|8965.96|8845.96|10
1654532010000|2022-06-06 16:13:30|8966.84|8846.84|8966.99|8846.99|8966.99|8846.99|8966.09|8846.09|10
1654532020000|2022-06-06 16:13:40|8966.87|8846.87|8967.69|8847.69|8967.85|8847.85|8966.87|8846.87|10
1654532030000|2022-06-06 16:13:50|8968.01|8848.01|8967.51|8847.51|8968.01|8848.01|8967.02|8847.02|9
1654532040000|2022-06-06 16:14:00|8967.43|8847.43|8966.93|8846.93|8967.43|8847.43|8966.13|8846.13|10
1654532050000|2022-06-06 16:14:10|8967.01|8847.01|8967.18|8847.18|8967.57|8847.57|8967.01|8847.01|9
1654532060000|2022-06-06 16:14:20|8966.93|8846.93|8966.13|8846.13|8966.93|8846.93|8966.13|8846.13|9
1654532070000|2022-06-06 16:14:30|8966.06|8846.06|8966.08|8846.08|8966.1|8846.1|8965.75|8845.75|10
1654532080000|2022-06-06 16:14:40|8965.89|8845.89|8964.03|8844.03|8965.89|8845.89|8964.02|8844.02|10
1654532090000|2022-06-06 16:14:50|8964.04|8844.04|8963.53|8843.53|8964.04|8844.04|8962.82|8842.82|9
1654532100000|2022-06-06 16:15:00|8963.97|8843.97|8960.78|8840.78|8963.97|8843.97|8960.78|8840.78|10
1654532110000|2022-06-06 16:15:10|8961.14|8841.14|8958.34|8838.34|8961.14|8841.14|8958.32|8838.32|10
1654532120000|2022-06-06 16:15:20|8957.96|8837.96|8955.59|8835.59|8957.96|8837.96|8955.21|8835.21|9
1654532130000|2022-06-06 16:15:30|8954.87|8834.87|8949.8|8829.8|8954.87|8834.87|8949.8|8829.8|10
1654532140000|2022-06-06 16:15:40|8949.2|8829.2|8945.7|8825.7|8949.2|8829.2|8945.7|8825.7|10
1654532150000|2022-06-06 16:15:50|8946.93|8826.93|8943.19|8823.19|8946.93|8826.93|8943.19|8823.19|9
1654532160000|2022-06-06 16:16:00|8943.06|8823.06|8940.46|8820.46|8943.06|8823.06|8939.8|8819.8|10
1654532170000|2022-06-06 16:16:10|8940.5|8820.5|8937.54|8817.54|8940.55|8820.55|8937.54|8817.54|10
1654532180000|2022-06-06 16:16:20|8937.32|8817.32|8936.96|8816.96|8937.53|8817.53|8936.81|8816.81|10
1654532190000|2022-06-06 16:16:30|8935.36|8815.36|8934.6|8814.6|8935.36|8815.36|8934.51|8814.51|10
1654532200000|2022-06-06 16:16:40|8933.86|8813.86|8933.91|8813.91|8935.14|8815.14|8933.83|8813.83|10
1654532210000|2022-06-06 16:16:50|8934|8814|8935.38|8815.38|8936.2|8816.2|8933.83|8813.83|9
1654532220000|2022-06-06 16:17:00|8935.23|8815.23|8937.19|8817.19|8937.19|8817.19|8934.96|8814.96|10
1654532230000|2022-06-06 16:17:10|8938.31|8818.31|8941.34|8821.34|8941.34|8821.34|8938.05|8818.05|10
1654532240000|2022-06-06 16:17:20|8941.96|8821.96|8941.6|8821.6|8943.36|8823.36|8941.37|8821.37|10
1654532250000|2022-06-06 16:17:30|8940.78|8820.78|8940.73|8820.73|8941.93|8821.93|8940.59|8820.59|10
1654532260000|2022-06-06 16:17:40|8939.9|8819.9|8938.74|8818.74|8939.9|8819.9|8937.66|8817.66|10
1654532270000|2022-06-06 16:17:50|8938.58|8818.58|8940|8820|8940|8820|8938.01|8818.01|9
1654532280000|2022-06-06 16:18:00|8940.08|8820.08|8939.96|8819.96|8941.05|8821.05|8939.65|8819.65|9
1654532290000|2022-06-06 16:18:10|8941.45|8821.45|8942.85|8822.85|8942.85|8822.85|8939.95|8819.95|10
1654532300000|2022-06-06 16:18:20|8943.17|8823.17|8945.64|8825.64|8946.31|8826.31|8943.17|8823.17|10
1654532310000|2022-06-06 16:18:30|8946.53|8826.53|8949.32|8829.32|8949.32|8829.32|8946.53|8826.53|10
1654532320000|2022-06-06 16:18:40|8949.45|8829.45|8951.01|8831.01|8951.02|8831.02|8949.34|8829.34|10
1654532330000|2022-06-06 16:18:50|8950.91|8830.91|8951.22|8831.22|8951.88|8831.88|8950.91|8830.91|10
1654532340000|2022-06-06 16:19:00|8951.19|8831.19|8951.34|8831.34|8951.34|8831.34|8950.53|8830.53|10
1654532350000|2022-06-06 16:19:10|8951.71|8831.71|8950.85|8830.85|8951.73|8831.73|8950.85|8830.85|10
1654532360000|2022-06-06 16:19:20|8951.1|8831.1|8951.34|8831.34|8951.45|8831.45|8950.72|8830.72|10
1654532370000|2022-06-06 16:19:30|8951.92|8831.92|8952.61|8832.61|8952.7|8832.7|8951.92|8831.92|10
1654532380000|2022-06-06 16:19:40|8952.55|8832.55|8951.77|8831.77|8952.73|8832.73|8951.49|8831.49|9
1654532390000|2022-06-06 16:19:50|8951.4|8831.4|8950.81|8830.81|8951.4|8831.4|8950.8|8830.8|10
1654532400000|2022-06-06 16:20:00|8950.92|8830.92|8948.42|8828.42|8950.92|8830.92|8948.39|8828.39|10
1654532410000|2022-06-06 16:20:10|8948.18|8828.18|8948.59|8828.59|8948.76|8828.76|8947.91|8827.91|10
1654532420000|2022-06-06 16:20:20|8948.64|8828.64|8948.73|8828.73|8948.89|8828.89|8948.38|8828.38|9
1654532430000|2022-06-06 16:20:30|8948.59|8828.59|8948.59|8828.59|8949.26|8829.26|8948.59|8828.59|10
1654532440000|2022-06-06 16:20:40|8948.58|8828.58|8949.95|8829.95|8949.95|8829.95|8948.51|8828.51|10
1654532450000|2022-06-06 16:20:50|8949.97|8829.97|8951.05|8831.05|8951.05|8831.05|8949.88|8829.88|10
1654532460000|2022-06-06 16:21:00|8950.95|8830.95|8950.23|8830.23|8951.08|8831.08|8950.23|8830.23|9
1654532470000|2022-06-06 16:21:10|8950.08|8830.08|8947.64|8827.64|8950.22|8830.22|8947.64|8827.64|10
1654532480000|2022-06-06 16:21:20|8947.59|8827.59|8946.97|8826.97|8947.59|8827.59|8946.82|8826.82|10
1654532490000|2022-06-06 16:21:30|8946.2|8826.2|8943.82|8823.82|8946.2|8826.2|8943.82|8823.82|10
1654532500000|2022-06-06 16:21:40|8943.91|8823.91|8943.17|8823.17|8943.91|8823.91|8943.17|8823.17|10
1654532510000|2022-06-06 16:21:50|8943.09|8823.09|8943.74|8823.74|8943.74|8823.74|8943.09|8823.09|9
1654532520000|2022-06-06 16:22:00|8943.61|8823.61|8942.41|8822.41|8943.62|8823.62|8942.4|8822.4|10
1654532530000|2022-06-06 16:22:10|8942.45|8822.45|8940.15|8820.15|8942.45|8822.45|8939.86|8819.86|10
1654532540000|2022-06-06 16:22:20|8939.69|8819.69|8939.23|8819.23|8940.01|8820.01|8938.96|8818.96|10
1654532550000|2022-06-06 16:22:30|8937.91|8817.91|8936.52|8816.52|8937.91|8817.91|8936.03|8816.03|10
1654532560000|2022-06-06 16:22:40|8935.59|8815.59|8934.09|8814.09|8936.55|8816.55|8934.09|8814.09|10
1654532570000|2022-06-06 16:22:50|8933.94|8813.94|8930.99|8810.99|8933.98|8813.98|8930.99|8810.99|10
1654532580000|2022-06-06 16:23:00|8930.77|8810.77|8929.32|8809.32|8930.77|8810.77|8929.32|8809.32|10
1654532590000|2022-06-06 16:23:10|8929.13|8809.13|8927.66|8807.66|8929.13|8809.13|8927.66|8807.66|9
1654532600000|2022-06-06 16:23:20|8927.58|8807.58|8927.5|8807.5|8927.77|8807.77|8927.28|8807.28|10
1654532610000|2022-06-06 16:23:30|8927.18|8807.18|8927.11|8807.11|8927.87|8807.87|8927.11|8807.11|10
1654532620000|2022-06-06 16:23:40|8926.22|8806.22|8924.74|8804.74|8926.4|8806.4|8924.74|8804.74|10
1654532630000|2022-06-06 16:23:50|8924.71|8804.71|8924.19|8804.19|8924.71|8804.71|8924.02|8804.02|10
1654532640000|2022-06-06 16:24:00|8924.07|8804.07|8924.41|8804.41|8925.11|8805.11|8924.07|8804.07|9
1654532650000|2022-06-06 16:24:10|8924.35|8804.35|8922.81|8802.81|8924.35|8804.35|8922.81|8802.81|10
1654532660000|2022-06-06 16:24:20|8922.52|8802.52|8922.19|8802.19|8922.52|8802.52|8922.02|8802.02|10
1654532670000|2022-06-06 16:24:30|8922.09|8802.09|8917.77|8797.77|8922.09|8802.09|8917.65|8797.65|10
1654532680000|2022-06-06 16:24:40|8917.39|8797.39|8911.57|8791.57|8917.83|8797.83|8911.57|8791.57|10
1654532690000|2022-06-06 16:24:50|8910.06|8790.06|8906.96|8786.96|8910.87|8790.87|8906.75|8786.75|10
1654532700000|2022-06-06 16:25:00|8907.07|8787.07|8904.79|8784.79|8907.07|8787.07|8904.73|8784.73|10
1654532710000|2022-06-06 16:25:10|8904.72|8784.72|8904.35|8784.35|8904.94|8784.94|8903.95|8783.95|10
1654532720000|2022-06-06 16:25:20|8904.24|8784.24|8907.13|8787.13|8907.13|8787.13|8903.87|8783.87|10
1654532730000|2022-06-06 16:25:30|8907.37|8787.37|8910.51|8790.51|8910.51|8790.51|8907.37|8787.37|10
1654532740000|2022-06-06 16:25:40|8911.36|8791.36|8913.23|8793.23|8913.23|8793.23|8910.89|8790.89|10
1654532750000|2022-06-06 16:25:50|8913.34|8793.34|8913.67|8793.67|8914.07|8794.07|8913.14|8793.14|10
1654532760000|2022-06-06 16:26:00|8912.94|8792.94|8912.59|8792.59|8912.97|8792.97|8912.47|8792.47|10
1654532770000|2022-06-06 16:26:10|8912.8|8792.8|8912.81|8792.81|8913.01|8793.01|8911.83|8791.83|10
1654532780000|2022-06-06 16:26:20|8912.85|8792.85|8914.21|8794.21|8914.25|8794.25|8912.61|8792.61|10
1654532790000|2022-06-06 16:26:30|8914.16|8794.16|8913.01|8793.01|8914.16|8794.16|8912.87|8792.87|10
1654532800000|2022-06-06 16:26:40|8912.99|8792.99|8914.56|8794.56|8914.56|8794.56|8912.98|8792.98|10
1654532810000|2022-06-06 16:26:50|8914.59|8794.59|8914.97|8794.97|8915.29|8795.29|8914.59|8794.59|9
1654532820000|2022-06-06 16:27:00|8914.82|8794.82|8911.94|8791.94|8914.82|8794.82|8911.93|8791.93|10
1654532830000|2022-06-06 16:27:10|8911.99|8791.99|8910.8|8790.8|8912|8792|8910.72|8790.72|10
1654532840000|2022-06-06 16:27:20|8910.54|8790.54|8909.95|8789.95|8910.54|8790.54|8909.95|8789.95|10
1654532850000|2022-06-06 16:27:30|8909.8|8789.8|8909.59|8789.59|8909.92|8789.92|8909.59|8789.59|9
1654532860000|2022-06-06 16:27:40|8909.37|8789.37|8908.13|8788.13|8909.54|8789.54|8908.13|8788.13|10
1654532870000|2022-06-06 16:27:50|8908.18|8788.18|8906.59|8786.59|8908.18|8788.18|8906.59|8786.59|10
1654532880000|2022-06-06 16:28:00|8906.27|8786.27|8904.99|8784.99|8906.72|8786.72|8904.99|8784.99|9
1654532890000|2022-06-06 16:28:10|8904.73|8784.73|8905.69|8785.69|8906.16|8786.16|8904.73|8784.73|10
1654532900000|2022-06-06 16:28:20|8905.14|8785.14|8905.02|8785.02|8905.39|8785.39|8904.67|8784.67|10
1654532910000|2022-06-06 16:28:30|8904.42|8784.42|8902.79|8782.79|8904.42|8784.42|8902.7|8782.7|10
1654532920000|2022-06-06 16:28:40|8902.77|8782.77|8903.23|8783.23|8903.23|8783.23|8902.77|8782.77|10
1654532930000|2022-06-06 16:28:50|8903.07|8783.07|8903.8|8783.8|8903.8|8783.8|8903.07|8783.07|10
1654532940000|2022-06-06 16:29:00|8903.88|8783.88|8904.47|8784.47|8905.25|8785.25|8903.88|8783.88|10
1654532950000|2022-06-06 16:29:10|8904.66|8784.66|8904.71|8784.71|8905.46|8785.46|8904.66|8784.66|10
1654532960000|2022-06-06 16:29:20|8904.84|8784.84|8903.52|8783.52|8904.84|8784.84|8903.52|8783.52|10
1654532970000|2022-06-06 16:29:30|8903|8783|8900.47|8780.47|8903.34|8783.34|8899.98|8779.98|9
1654532980000|2022-06-06 16:29:40|8900.21|8780.21|8898.69|8778.69|8900.57|8780.57|8898.69|8778.69|10
1654532990000|2022-06-06 16:29:50|8898.74|8778.74|8897.04|8777.04|8898.84|8778.84|8896.99|8776.99|10
1654533000000|2022-06-06 16:30:00|8897.43|8777.43|8896.56|8776.56|8897.43|8777.43|8896.56|8776.56|10
1654533010000|2022-06-06 16:30:10|8896.43|8776.43|8894.77|8774.77|8896.43|8776.43|8893.78|8773.78|10
1654533020000|2022-06-06 16:30:20|8894.8|8774.8|8893.81|8773.81|8894.84|8774.84|8893.81|8773.81|10
1654533030000|2022-06-06 16:30:30|8893.8|8773.8|8894.07|8774.07|8894.1|8774.1|8893.04|8773.04|10
1654533040000|2022-06-06 16:30:40|8892.89|8772.89|8893.29|8773.29|8893.41|8773.41|8892.45|8772.45|10
1654533050000|2022-06-06 16:30:50|8892.7|8772.7|8888.99|8768.99|8892.7|8772.7|8888.99|8768.99|10
1654533060000|2022-06-06 16:31:00|8889.21|8769.21|8887.81|8767.81|8889.21|8769.21|8887.4|8767.4|9
1654533070000|2022-06-06 16:31:10|8886.9|8766.9|8882.19|8762.19|8886.9|8766.9|8882.19|8762.19|10
1654533080000|2022-06-06 16:31:20|8881.68|8761.68|8880.09|8760.09|8881.68|8761.68|8879.35|8759.35|10
1654533090000|2022-06-06 16:31:30|8880.22|8760.22|8880.64|8760.64|8880.64|8760.64|8879.84|8759.84|10
1654533100000|2022-06-06 16:31:40|8880.5|8760.5|8881.04|8761.04|8881.04|8761.04|8879.84|8759.84|9
1654533110000|2022-06-06 16:31:50|8880.8|8760.8|8883.83|8763.83|8883.83|8763.83|8880.16|8760.16|10
1654533120000|2022-06-06 16:32:00|8884.01|8764.01|8886.31|8766.31|8886.31|8766.31|8883.6|8763.6|10
1654533130000|2022-06-06 16:32:10|8886.48|8766.48|8885.77|8765.77|8886.8|8766.8|8885.72|8765.72|10
1654533140000|2022-06-06 16:32:20|8885.31|8765.31|8888.2|8768.2|8888.2|8768.2|8885.31|8765.31|10
1654533150000|2022-06-06 16:32:30|8888.28|8768.28|8890.13|8770.13|8890.13|8770.13|8887.38|8767.38|10
1654533160000|2022-06-06 16:32:40|8890.45|8770.45|8893.68|8773.68|8893.68|8773.68|8889.6|8769.6|10
1654533170000|2022-06-06 16:32:50|8894|8774|8895.4|8775.4|8895.64|8775.64|8894|8774|10
1654533180000|2022-06-06 16:33:00|8895.73|8775.73|8898.35|8778.35|8898.35|8778.35|8895.68|8775.68|10
1654533190000|2022-06-06 16:33:10|8898.37|8778.37|8898.64|8778.64|8899.45|8779.45|8898.37|8778.37|10
1654533200000|2022-06-06 16:33:20|8898.52|8778.52|8898.07|8778.07|8898.88|8778.88|8898.07|8778.07|10
1654533210000|2022-06-06 16:33:30|8897.86|8777.86|8896.84|8776.84|8898.2|8778.2|8896.84|8776.84|10
1654533220000|2022-06-06 16:33:40|8896.76|8776.76|8895.63|8775.63|8896.76|8776.76|8895.63|8775.63|10
1654533230000|2022-06-06 16:33:50|8895.37|8775.37|8896.71|8776.71|8896.77|8776.77|8895.37|8775.37|10
1654533240000|2022-06-06 16:34:00|8896.99|8776.99|8894.36|8774.36|8896.99|8776.99|8893.84|8773.84|10
1654533250000|2022-06-06 16:34:10|8894.08|8774.08|8894.61|8774.61|8894.61|8774.61|8893.83|8773.83|10
1654533260000|2022-06-06 16:34:20|8894.69|8774.69|8896.43|8776.43|8896.43|8776.43|8894.63|8774.63|10
1654533270000|2022-06-06 16:34:30|8896.77|8776.77|8897.4|8777.4|8897.79|8777.79|8896.77|8776.77|10
1654533280000|2022-06-06 16:34:40|8897.7|8777.7|8899.18|8779.18|8899.18|8779.18|8897.7|8777.7|10
1654533290000|2022-06-06 16:34:50|8899.69|8779.69|8902.8|8782.8|8902.8|8782.8|8899.69|8779.69|10
1654533300000|2022-06-06 16:35:00|8902.91|8782.91|8904.32|8784.32|8904.32|8784.32|8902.9|8782.9|9
1654533310000|2022-06-06 16:35:10|8904.98|8784.98|8905.21|8785.21|8905.21|8785.21|8904.05|8784.05|10
1654533320000|2022-06-06 16:35:20|8906.23|8786.23|8908.54|8788.54|8908.68|8788.68|8906.23|8786.23|10
1654533330000|2022-06-06 16:35:30|8909.27|8789.27|8910.88|8790.88|8910.88|8790.88|8909.12|8789.12|10
1654533340000|2022-06-06 16:35:40|8910.91|8790.91|8910.69|8790.69|8911.1|8791.1|8910.17|8790.17|10
1654533350000|2022-06-06 16:35:50|8909.66|8789.66|8907.14|8787.14|8910.3|8790.3|8907.14|8787.14|9
1654533360000|2022-06-06 16:36:00|8905.76|8785.76|8902.77|8782.77|8905.76|8785.76|8902.72|8782.72|10
1654533370000|2022-06-06 16:36:10|8902.38|8782.38|8903.95|8783.95|8903.95|8783.95|8901.98|8781.98|10
1654533380000|2022-06-06 16:36:20|8903.16|8783.16|8905.31|8785.31|8905.31|8785.31|8903.08|8783.08|10
1654533390000|2022-06-06 16:36:30|8905.52|8785.52|8907.57|8787.57|8907.57|8787.57|8905.52|8785.52|10
1654533400000|2022-06-06 16:36:40|8907.45|8787.45|8908.62|8788.62|8908.62|8788.62|8907.45|8787.45|10
1654533410000|2022-06-06 16:36:50|8908.3|8788.3|8910.32|8790.32|8910.32|8790.32|8908.3|8788.3|10
1654533420000|2022-06-06 16:37:00|8910.33|8790.33|8910.41|8790.41|8910.44|8790.44|8909.97|8789.97|9
1654533430000|2022-06-06 16:37:10|8910.42|8790.42|8909.97|8789.97|8910.61|8790.61|8909.81|8789.81|10
1654533440000|2022-06-06 16:37:20|8909.69|8789.69|8908.1|8788.1|8909.69|8789.69|8908.1|8788.1|10
1654533450000|2022-06-06 16:37:30|8908.3|8788.3|8907.03|8787.03|8908.3|8788.3|8907.03|8787.03|10
1654533460000|2022-06-06 16:37:40|8906.92|8786.92|8907.35|8787.35|8908.02|8788.02|8906.57|8786.57|9
1654533470000|2022-06-06 16:37:50|8907.4|8787.4|8907.07|8787.07|8907.8|8787.8|8907.07|8787.07|10
1654533480000|2022-06-06 16:38:00|8907.48|8787.48|8906.29|8786.29|8907.69|8787.69|8906.29|8786.29|10
1654533490000|2022-06-06 16:38:10|8906.11|8786.11|8905.54|8785.54|8906.68|8786.68|8905.54|8785.54|10
1654533500000|2022-06-06 16:38:20|8905.62|8785.62|8903.77|8783.77|8905.62|8785.62|8903.77|8783.77|10
1654533510000|2022-06-06 16:38:30|8903.5|8783.5|8902.28|8782.28|8903.64|8783.64|8902.28|8782.28|9
1654533520000|2022-06-06 16:38:40|8901.6|8781.6|8901.22|8781.22|8901.6|8781.6|8901.22|8781.22|10
1654533530000|2022-06-06 16:38:50|8901.29|8781.29|8901.23|8781.23|8901.29|8781.29|8901.06|8781.06|10
1654533540000|2022-06-06 16:39:00|8901.28|8781.28|8901.9|8781.9|8902.01|8782.01|8901.03|8781.03|10
1654533550000|2022-06-06 16:39:10|8902.43|8782.43|8903.97|8783.97|8903.97|8783.97|8902.43|8782.43|9
1654533560000|2022-06-06 16:39:20|8903.98|8783.98|8904.62|8784.62|8904.62|8784.62|8903.98|8783.98|10
1654533570000|2022-06-06 16:39:30|8904.8|8784.8|8904.78|8784.78|8905.17|8785.17|8904.63|8784.63|10
1654533580000|2022-06-06 16:39:40|8904.5|8784.5|8903.37|8783.37|8904.5|8784.5|8903.34|8783.34|10
1654533590000|2022-06-06 16:39:50|8903.35|8783.35|8903.12|8783.12|8903.44|8783.44|8902.98|8782.98|10
1654533600000|2022-06-06 16:40:00|8902.83|8782.83|8899.22|8779.22|8902.97|8782.97|8899.22|8779.22|10
1654533610000|2022-06-06 16:40:10|8898.8|8778.8|8897.28|8777.28|8898.88|8778.88|8897.28|8777.28|10
1654533620000|2022-06-06 16:40:20|8896.91|8776.91|8897.16|8777.16|8897.77|8777.77|8896.91|8776.91|10
1654533630000|2022-06-06 16:40:30|8897.61|8777.61|8897.57|8777.57|8897.87|8777.87|8897.46|8777.46|10
1654533640000|2022-06-06 16:40:40|8897.37|8777.37|8894.73|8774.73|8897.42|8777.42|8894.73|8774.73|10
1654533650000|2022-06-06 16:40:50|8893.86|8773.86|8890.05|8770.05|8893.86|8773.86|8890.05|8770.05|9
1654533660000|2022-06-06 16:41:00|8889.33|8769.33|8887.13|8767.13|8889.33|8769.33|8887.13|8767.13|10
1654533670000|2022-06-06 16:41:10|8887.57|8767.57|8888.64|8768.64|8888.8|8768.8|8887.57|8767.57|10
1654533680000|2022-06-06 16:41:20|8888.55|8768.55|8889.32|8769.32|8889.32|8769.32|8888.51|8768.51|10
1654533690000|2022-06-06 16:41:30|8889.35|8769.35|8890.76|8770.76|8890.8|8770.8|8889.35|8769.35|10
1654533700000|2022-06-06 16:41:40|8891.24|8771.24|8893.08|8773.08|8893.08|8773.08|8891.06|8771.06|10
1654533710000|2022-06-06 16:41:50|8893.39|8773.39|8893.06|8773.06|8893.79|8773.79|8893.05|8773.05|10
1654533720000|2022-06-06 16:42:00|8893.59|8773.59|8892.16|8772.16|8893.72|8773.72|8892.16|8772.16|10
1654533730000|2022-06-06 16:42:10|8892.26|8772.26|8889.94|8769.94|8892.31|8772.31|8889.94|8769.94|10
1654533740000|2022-06-06 16:42:20|8889.54|8769.54|8888.42|8768.42|8889.6|8769.6|8887.84|8767.84|10
1654533750000|2022-06-06 16:42:30|8888.48|8768.48|8890.4|8770.4|8890.4|8770.4|8888.39|8768.39|10
1654533760000|2022-06-06 16:42:40|8890.63|8770.63|8891.15|8771.15|8891.15|8771.15|8890.63|8770.63|10
1654533770000|2022-06-06 16:42:50|8890.78|8770.78|8891.29|8771.29|8891.29|8771.29|8890.64|8770.64|10
1654533780000|2022-06-06 16:43:00|8891.54|8771.54|8892.06|8772.06|8892.06|8772.06|8891.46|8771.46|10
1654533790000|2022-06-06 16:43:10|8892.13|8772.13|8892.66|8772.66|8893.2|8773.2|8892.1|8772.1|10
1654533800000|2022-06-06 16:43:20|8892.63|8772.63|8892.37|8772.37|8893.25|8773.25|8892.37|8772.37|10
1654533810000|2022-06-06 16:43:30|8891.98|8771.98|8890.28|8770.28|8892.38|8772.38|8890.17|8770.17|10
1654533820000|2022-06-06 16:43:40|8890.04|8770.04|8890.09|8770.09|8890.53|8770.53|8890.04|8770.04|10
1654533830000|2022-06-06 16:43:50|8890.54|8770.54|8890.23|8770.23|8890.54|8770.54|8889.67|8769.67|9
1654533840000|2022-06-06 16:44:00|8889.88|8769.88|8892.97|8772.97|8892.97|8772.97|8889.88|8769.88|10
1654533850000|2022-06-06 16:44:10|8892.76|8772.76|8891.41|8771.41|8893.13|8773.13|8891.41|8771.41|10
1654533860000|2022-06-06 16:44:20|8891.02|8771.02|8889.92|8769.92|8891.19|8771.19|8889.92|8769.92|10
1654533870000|2022-06-06 16:44:30|8889.68|8769.68|8887.99|8767.99|8889.68|8769.68|8887.99|8767.99|10
1654533880000|2022-06-06 16:44:40|8888.12|8768.12|8887.95|8767.95|8888.15|8768.15|8887.69|8767.69|10
1654533890000|2022-06-06 16:44:50|8887.98|8767.98|8887.61|8767.61|8888.47|8768.47|8887.61|8767.61|10
1654533900000|2022-06-06 16:45:00|8887.34|8767.34|8887.19|8767.19|8887.38|8767.38|8886.77|8766.77|10
1654533910000|2022-06-06 16:45:10|8887.17|8767.17|8885.74|8765.74|8887.46|8767.46|8885.71|8765.71|10
1654533920000|2022-06-06 16:45:20|8885.77|8765.77|8886.65|8766.65|8886.65|8766.65|8885.77|8765.77|10
1654533930000|2022-06-06 16:45:30|8886.86|8766.86|8887.8|8767.8|8887.8|8767.8|8886.54|8766.54|9
1654533940000|2022-06-06 16:45:40|8887.84|8767.84|8889.56|8769.56|8890.06|8770.06|8887.84|8767.84|10
1654533950000|2022-06-06 16:45:50|8889.94|8769.94|8890.32|8770.32|8890.65|8770.65|8889.78|8769.78|10
1654533960000|2022-06-06 16:46:00|8889.83|8769.83|8890.77|8770.77|8890.89|8770.89|8889.79|8769.79|10
1654533970000|2022-06-06 16:46:10|8890.88|8770.88|8891.88|8771.88|8891.88|8771.88|8890.36|8770.36|9
1654533980000|2022-06-06 16:46:20|8892.31|8772.31|8892.25|8772.25|8892.54|8772.54|8892.09|8772.09|10
1654533990000|2022-06-06 16:46:30|8892.63|8772.63|8891.83|8771.83|8893.01|8773.01|8891.83|8771.83|10
1654534000000|2022-06-06 16:46:40|8892.05|8772.05|8892.44|8772.44|8892.44|8772.44|8892.05|8772.05|10
1654534010000|2022-06-06 16:46:50|8892.49|8772.49|8893.65|8773.65|8893.65|8773.65|8892.49|8772.49|9
1654534020000|2022-06-06 16:47:00|8893.47|8773.47|8893.77|8773.77|8894.45|8774.45|8893.47|8773.47|10
1654534030000|2022-06-06 16:47:10|8893.82|8773.82|8893.76|8773.76|8894.11|8774.11|8893.57|8773.57|10
1654534040000|2022-06-06 16:47:20|8893.71|8773.71|8893.35|8773.35|8893.76|8773.76|8893.35|8773.35|10
1654534050000|2022-06-06 16:47:30|8893.21|8773.21|8892.5|8772.5|8893.21|8773.21|8892.25|8772.25|10
1654534060000|2022-06-06 16:47:40|8892.58|8772.58|8889.51|8769.51|8892.71|8772.71|8889.39|8769.39|10
1654534070000|2022-06-06 16:47:50|8889.63|8769.63|8890.36|8770.36|8890.49|8770.49|8889.63|8769.63|9
1654534080000|2022-06-06 16:48:00|8890.32|8770.32|8891.68|8771.68|8891.68|8771.68|8890.32|8770.32|10
1654534090000|2022-06-06 16:48:10|8892.06|8772.06|8892|8772|8892.55|8772.55|8892|8772|10
1654534100000|2022-06-06 16:48:20|8891.89|8771.89|8891.25|8771.25|8891.89|8771.89|8891.25|8771.25|10
1654534110000|2022-06-06 16:48:30|8891.07|8771.07|8890.34|8770.34|8891.07|8771.07|8890.1|8770.1|9
1654534120000|2022-06-06 16:48:40|8890.36|8770.36|8890.22|8770.22|8890.48|8770.48|8890.12|8770.12|9
1654534130000|2022-06-06 16:48:50|8890.11|8770.11|8889.96|8769.96|8890.11|8770.11|8889.92|8769.92|9
1654534140000|2022-06-06 16:49:00|8889.99|8769.99|8890.29|8770.29|8890.68|8770.68|8889.83|8769.83|10
1654534150000|2022-06-06 16:49:10|8890.32|8770.32|8891.28|8771.28|8891.8|8771.8|8890.32|8770.32|10
1654534160000|2022-06-06 16:49:20|8891.37|8771.37|8891.27|8771.27|8891.44|8771.44|8891.23|8771.23|10
1654534170000|2022-06-06 16:49:30|8891.3|8771.3|8892|8772|8892|8772|8891.06|8771.06|9
1654534180000|2022-06-06 16:49:40|8892.3|8772.3|8893.46|8773.46|8893.56|8773.56|8892.03|8772.03|10
1654534190000|2022-06-06 16:49:50|8893.47|8773.47|8894.22|8774.22|8894.51|8774.51|8893.47|8773.47|9
1654534200000|2022-06-06 16:50:00|8894.32|8774.32|8893.62|8773.62|8894.32|8774.32|8893.62|8773.62|8
1654534210000|2022-06-06 16:50:10|8893.96|8773.96|8893.48|8773.48|8893.96|8773.96|8893.48|8773.48|10
1654534220000|2022-06-06 16:50:20|8893.53|8773.53|8894.62|8774.62|8894.62|8774.62|8893.53|8773.53|10
1654534230000|2022-06-06 16:50:30|8894.73|8774.73|8894.35|8774.35|8894.73|8774.73|8894.27|8774.27|8
1654534240000|2022-06-06 16:50:40|8894.25|8774.25|8893.86|8773.86|8894.25|8774.25|8893.86|8773.86|9
1654534250000|2022-06-06 16:50:50|8893.45|8773.45|8892.47|8772.47|8893.45|8773.45|8892.47|8772.47|9
1654534260000|2022-06-06 16:51:00|8892.09|8772.09|8889.84|8769.84|8892.22|8772.22|8889.84|8769.84|10
1654534270000|2022-06-06 16:51:10|8889.75|8769.75|8886.44|8766.44|8889.75|8769.75|8886.44|8766.44|10
1654534280000|2022-06-06 16:51:20|8886.1|8766.1|8883.56|8763.56|8886.1|8766.1|8883.56|8763.56|9
1654534290000|2022-06-06 16:51:30|8883.46|8763.46|8878.89|8758.89|8883.46|8763.46|8878.89|8758.89|10
1654534300000|2022-06-06 16:51:40|8878.31|8758.31|8875.17|8755.17|8878.31|8758.31|8875.17|8755.17|10
1654534310000|2022-06-06 16:51:50|8874.85|8754.85|8872.29|8752.29|8875.08|8755.08|8872.06|8752.06|10
1654534320000|2022-06-06 16:52:00|8872.64|8752.64|8870.96|8750.96|8872.85|8752.85|8870.79|8750.79|10
1654534330000|2022-06-06 16:52:10|8870.08|8750.08|8868.93|8748.93|8870.16|8750.16|8868.93|8748.93|10
1654534340000|2022-06-06 16:52:20|8867.87|8747.87|8869.3|8749.3|8869.35|8749.35|8867.5|8747.5|10
1654534350000|2022-06-06 16:52:30|8870.23|8750.23|8869.83|8749.83|8870.55|8750.55|8869.21|8749.21|10
1654534360000|2022-06-06 16:52:40|8870.07|8750.07|8870.84|8750.84|8870.84|8750.84|8869.61|8749.61|10
1654534370000|2022-06-06 16:52:50|8870.23|8750.23|8868.91|8748.91|8871.37|8751.37|8868.91|8748.91|9
1654534380000|2022-06-06 16:53:00|8868.8|8748.8|8869.89|8749.89|8869.89|8749.89|8868.34|8748.34|10
1654534390000|2022-06-06 16:53:10|8871.35|8751.35|8871.12|8751.12|8871.7|8751.7|8871.05|8751.05|9
1654534400000|2022-06-06 16:53:20|8871.27|8751.27|8870.05|8750.05|8871.27|8751.27|8869.24|8749.24|10
1654534410000|2022-06-06 16:53:30|8869.96|8749.96|8867.51|8747.51|8869.96|8749.96|8867.21|8747.21|10
1654534420000|2022-06-06 16:53:40|8867.19|8747.19|8867.14|8747.14|8867.19|8747.19|8866.57|8746.57|10
1654534430000|2022-06-06 16:53:50|8867.21|8747.21|8867.1|8747.1|8867.27|8747.27|8867.1|8747.1|9
1654534440000|2022-06-06 16:54:00|8867.19|8747.19|8868|8748|8868|8748|8866.91|8746.91|10
1654534450000|2022-06-06 16:54:10|8867.94|8747.94|8868.27|8748.27|8868.53|8748.53|8867.94|8747.94|10
1654534460000|2022-06-06 16:54:20|8868.2|8748.2|8869.36|8749.36|8869.36|8749.36|8868.2|8748.2|10
1654534470000|2022-06-06 16:54:30|8869.46|8749.46|8869.39|8749.39|8869.61|8749.61|8869.23|8749.23|9
1654534480000|2022-06-06 16:54:40|8869.32|8749.32|8872.04|8752.04|8872.04|8752.04|8869.32|8749.32|10
1654534490000|2022-06-06 16:54:50|8872.25|8752.25|8873.42|8753.42|8873.42|8753.42|8872.07|8752.07|9
1654534500000|2022-06-06 16:55:00|8873.48|8753.48|8873.66|8753.66|8873.82|8753.82|8873.29|8753.29|10
1654534510000|2022-06-06 16:55:10|8873.51|8753.51|8877.07|8757.07|8877.07|8757.07|8873.51|8753.51|10
1654534520000|2022-06-06 16:55:20|8877.29|8757.29|8879.14|8759.14|8879.14|8759.14|8876.86|8756.86|10
1654534530000|2022-06-06 16:55:30|8879.97|8759.97|8882.41|8762.41|8882.45|8762.45|8879.97|8759.97|10
1654534540000|2022-06-06 16:55:40|8882.4|8762.4|8881.96|8761.96|8883.14|8763.14|8881.88|8761.88|10
1654534550000|2022-06-06 16:55:50|8882.13|8762.13|8882.65|8762.65|8882.65|8762.65|8882.08|8762.08|10
1654534560000|2022-06-06 16:56:00|8882.67|8762.67|8882.96|8762.96|8883.11|8763.11|8882.59|8762.59|10
1654534570000|2022-06-06 16:56:10|8882.99|8762.99|8884.91|8764.91|8884.91|8764.91|8882.99|8762.99|10
1654534580000|2022-06-06 16:56:20|8885.64|8765.64|8885.67|8765.67|8886.04|8766.04|8885.51|8765.51|10
1654534590000|2022-06-06 16:56:30|8885.74|8765.74|8885.24|8765.24|8885.74|8765.74|8884.44|8764.44|10
1654534600000|2022-06-06 16:56:40|8884.94|8764.94|8885.46|8765.46|8885.54|8765.54|8884.86|8764.86|10
1654534610000|2022-06-06 16:56:50|8885.66|8765.66|8886.23|8766.23|8886.27|8766.27|8885.66|8765.66|9
1654534620000|2022-06-06 16:57:00|8886.34|8766.34|8888.13|8768.13|8888.13|8768.13|8886.34|8766.34|10
1654534630000|2022-06-06 16:57:10|8888.12|8768.12|8886.82|8766.82|8888.12|8768.12|8886.82|8766.82|9
1654534640000|2022-06-06 16:57:20|8886.94|8766.94|8885.36|8765.36|8887.04|8767.04|8885.36|8765.36|9
1654534650000|2022-06-06 16:57:30|8885.27|8765.27|8886.26|8766.26|8886.26|8766.26|8885.18|8765.18|10
1654534660000|2022-06-06 16:57:40|8886.29|8766.29|8887.07|8767.07|8887.07|8767.07|8886.29|8766.29|10
1654534670000|2022-06-06 16:57:50|8887.09|8767.09|8888.27|8768.27|8888.33|8768.33|8887.09|8767.09|10
1654534680000|2022-06-06 16:58:00|8888.31|8768.31|8888.95|8768.95|8889.04|8769.04|8888.31|8768.31|10
1654534690000|2022-06-06 16:58:10|8889.05|8769.05|8889.5|8769.5|8889.57|8769.57|8889|8769|9
1654534700000|2022-06-06 16:58:20|8889.35|8769.35|8889.22|8769.22|8889.35|8769.35|8889.15|8769.15|10
1654534710000|2022-06-06 16:58:30|8889.17|8769.17|8889.97|8769.97|8890.37|8770.37|8889.17|8769.17|9
1654534720000|2022-06-06 16:58:40|8890.26|8770.26|8890.67|8770.67|8890.89|8770.89|8890.24|8770.24|9
1654534730000|2022-06-06 16:58:50|8890.69|8770.69|8891.58|8771.58|8891.58|8771.58|8890.5|8770.5|10
1654534740000|2022-06-06 16:59:00|8891.35|8771.35|8891.8|8771.8|8891.88|8771.88|8891.29|8771.29|10
1654534750000|2022-06-06 16:59:10|8891.79|8771.79|8892.29|8772.29|8892.4|8772.4|8891.7|8771.7|10
1654534760000|2022-06-06 16:59:20|8892.3|8772.3|8893.96|8773.96|8893.96|8773.96|8891.83|8771.83|10
1654534770000|2022-06-06 16:59:30|8894.1|8774.1|8895.37|8775.37|8895.41|8775.41|8894.04|8774.04|9
1654534780000|2022-06-06 16:59:40|8895.33|8775.33|8894.81|8774.81|8895.43|8775.43|8894.81|8774.81|10
1654534790000|2022-06-06 16:59:50|8894.82|8774.82|8894.28|8774.28|8894.82|8774.82|8894.18|8774.18|9
1654534800000|2022-06-06 17:00:00|8894.34|8774.34|8891.87|8771.87|8894.35|8774.35|8891.87|8771.87|10
1654534810000|2022-06-06 17:00:10|8891.63|8771.63|8889.18|8769.18|8891.63|8771.63|8889.18|8769.18|10
1654534820000|2022-06-06 17:00:20|8889|8769|8888.53|8768.53|8889|8769|8888.01|8768.01|10
1654534830000|2022-06-06 17:00:30|8888.46|8768.46|8888.61|8768.61|8889.01|8769.01|8888.23|8768.23|10
1654534840000|2022-06-06 17:00:40|8888.52|8768.52|8889.66|8769.66|8889.66|8769.66|8888.2|8768.2|10
1654534850000|2022-06-06 17:00:50|8889.18|8769.18|8888.35|8768.35|8889.44|8769.44|8888.35|8768.35|8
1654534860000|2022-06-06 17:01:00|8888.27|8768.27|8886.83|8766.83|8888.27|8768.27|8886.83|8766.83|10
1654534870000|2022-06-06 17:01:10|8886.79|8766.79|8886.07|8766.07|8886.79|8766.79|8886.04|8766.04|10
1654534880000|2022-06-06 17:01:20|8886.02|8766.02|8884.29|8764.29|8886.05|8766.05|8884.29|8764.29|10
1654534890000|2022-06-06 17:01:30|8884.38|8764.38|8883.76|8763.76|8884.38|8764.38|8883.76|8763.76|10
1654534900000|2022-06-06 17:01:40|8883.72|8763.72|8883.18|8763.18|8883.89|8763.89|8883.08|8763.08|9
1654534910000|2022-06-06 17:01:50|8883.1|8763.1|8882.94|8762.94|8883.2|8763.2|8882.89|8762.89|10
1654534920000|2022-06-06 17:02:00|8882.97|8762.97|8882.39|8762.39|8882.97|8762.97|8882|8762|8
1654534930000|2022-06-06 17:02:10|8882.71|8762.71|8886.01|8766.01|8886.01|8766.01|8882.71|8762.71|10
1654534940000|2022-06-06 17:02:20|8886.34|8766.34|8886.81|8766.81|8886.81|8766.81|8885.84|8765.84|9
1654534950000|2022-06-06 17:02:30|8886.85|8766.85|8886.98|8766.98|8887.49|8767.49|8886.8|8766.8|10
1654534960000|2022-06-06 17:02:40|8886.59|8766.59|8886.5|8766.5|8886.73|8766.73|8886.5|8766.5|10
1654534970000|2022-06-06 17:02:50|8886.08|8766.08|8887.68|8767.68|8887.68|8767.68|8885.89|8765.89|10
1654534980000|2022-06-06 17:03:00|8887.87|8767.87|8888.59|8768.59|8888.59|8768.59|8887.87|8767.87|9
1654534990000|2022-06-06 17:03:10|8888.47|8768.47|8889.98|8769.98|8889.98|8769.98|8888.47|8768.47|10
1654535000000|2022-06-06 17:03:20|8890.17|8770.17|8890.31|8770.31|8890.66|8770.66|8890.04|8770.04|10
1654535010000|2022-06-06 17:03:30|8890.29|8770.29|8889.92|8769.92|8890.3|8770.3|8889.76|8769.76|9
1654535020000|2022-06-06 17:03:40|8889.94|8769.94|8891.03|8771.03|8891.03|8771.03|8889.94|8769.94|10
1654535030000|2022-06-06 17:03:50|8891.44|8771.44|8891.19|8771.19|8892.16|8772.16|8891.14|8771.14|10
1654535040000|2022-06-06 17:04:00|8891.11|8771.11|8889.26|8769.26|8891.11|8771.11|8889.26|8769.26|10
1654535050000|2022-06-06 17:04:10|8889.67|8769.67|8888.47|8768.47|8889.82|8769.82|8888.46|8768.46|10
1654535060000|2022-06-06 17:04:20|8888|8768|8886.87|8766.87|8888|8768|8886.61|8766.61|10
1654535070000|2022-06-06 17:04:30|8886.75|8766.75|8885.82|8765.82|8886.75|8766.75|8885.73|8765.73|9
1654535080000|2022-06-06 17:04:40|8885.62|8765.62|8884.77|8764.77|8885.71|8765.71|8884.77|8764.77|9
1654535090000|2022-06-06 17:04:50|8884.71|8764.71|8884.19|8764.19|8884.74|8764.74|8884.15|8764.15|7
1654535100000|2022-06-06 17:05:00|8883.95|8763.95|8884.22|8764.22|8884.77|8764.77|8883.95|8763.95|10
1654535110000|2022-06-06 17:05:10|8884.29|8764.29|8884.01|8764.01|8884.53|8764.53|8884.01|8764.01|10
1654535120000|2022-06-06 17:05:20|8883.99|8763.99|8885.28|8765.28|8885.28|8765.28|8883.76|8763.76|9
1654535130000|2022-06-06 17:05:30|8885.31|8765.31|8889.06|8769.06|8889.06|8769.06|8885.27|8765.27|10
1654535140000|2022-06-06 17:05:40|8888.42|8768.42|8890.19|8770.19|8890.19|8770.19|8888.17|8768.17|10
1654535150000|2022-06-06 17:05:50|8890.38|8770.38|8893.51|8773.51|8893.9|8773.9|8890.38|8770.38|10
1654535160000|2022-06-06 17:06:00|8893.76|8773.76|8896.31|8776.31|8896.31|8776.31|8893.76|8773.76|10
1654535170000|2022-06-06 17:06:10|8896.45|8776.45|8899.97|8779.97|8899.97|8779.97|8896.45|8776.45|10
1654535180000|2022-06-06 17:06:20|8900.43|8780.43|8901.26|8781.26|8901.26|8781.26|8900.17|8780.17|10
1654535190000|2022-06-06 17:06:30|8901.47|8781.47|8901.95|8781.95|8902.19|8782.19|8901.46|8781.46|10
1654535200000|2022-06-06 17:06:40|8902.07|8782.07|8901.78|8781.78|8902.13|8782.13|8901.33|8781.33|10
1654535210000|2022-06-06 17:06:50|8901.5|8781.5|8900.9|8780.9|8901.5|8781.5|8900.9|8780.9|10
1654535220000|2022-06-06 17:07:00|8900.93|8780.93|8900.83|8780.83|8900.93|8780.93|8900.66|8780.66|8
1654535230000|2022-06-06 17:07:10|8900.58|8780.58|8900.98|8780.98|8901.13|8781.13|8900.3|8780.3|10
1654535240000|2022-06-06 17:07:20|8900.91|8780.91|8899.66|8779.66|8900.97|8780.97|8899.66|8779.66|10
1654535250000|2022-06-06 17:07:30|8900.11|8780.11|8902.26|8782.26|8902.26|8782.26|8900.11|8780.11|9
1654535260000|2022-06-06 17:07:40|8902.48|8782.48|8903.95|8783.95|8903.95|8783.95|8902.48|8782.48|10
1654535270000|2022-06-06 17:07:50|8904.13|8784.13|8904.9|8784.9|8904.97|8784.97|8904.03|8784.03|10
1654535280000|2022-06-06 17:08:00|8904.74|8784.74|8903.08|8783.08|8904.74|8784.74|8902.97|8782.97|9
1654535290000|2022-06-06 17:08:10|8903.56|8783.56|8902.17|8782.17|8903.56|8783.56|8902.07|8782.07|10
1654535300000|2022-06-06 17:08:20|8901.61|8781.61|8900.97|8780.97|8901.83|8781.83|8900.97|8780.97|10
1654535310000|2022-06-06 17:08:30|8900.85|8780.85|8900.41|8780.41|8900.85|8780.85|8900.41|8780.41|10
1654535320000|2022-06-06 17:08:40|8900.16|8780.16|8899.25|8779.25|8900.16|8780.16|8899.25|8779.25|9
1654535330000|2022-06-06 17:08:50|8899.14|8779.14|8897.08|8777.08|8899.14|8779.14|8896.81|8776.81|10
1654535340000|2022-06-06 17:09:00|8896.77|8776.77|8895.94|8775.94|8896.77|8776.77|8895.75|8775.75|10
1654535350000|2022-06-06 17:09:10|8895.92|8775.92|8894.54|8774.54|8895.92|8775.92|8894.54|8774.54|10
1654535360000|2022-06-06 17:09:20|8894.42|8774.42|8889.14|8769.14|8894.42|8774.42|8889.14|8769.14|10
1654535370000|2022-06-06 17:09:30|8888.74|8768.74|8888.32|8768.32|8888.74|8768.74|8888.32|8768.32|10
1654535380000|2022-06-06 17:09:40|8887.85|8767.85|8887.42|8767.42|8887.92|8767.92|8887.39|8767.39|10
1654535390000|2022-06-06 17:09:50|8887.11|8767.11|8884.67|8764.67|8887.11|8767.11|8884.67|8764.67|10
1654535400000|2022-06-06 17:10:00|8884.66|8764.66|8882.72|8762.72|8884.77|8764.77|8882.04|8762.04|10
1654535410000|2022-06-06 17:10:10|8882.56|8762.56|8881.11|8761.11|8882.56|8762.56|8880.72|8760.72|10
1654535420000|2022-06-06 17:10:20|8881.21|8761.21|8881.04|8761.04|8881.34|8761.34|8880.9|8760.9|10
1654535430000|2022-06-06 17:10:30|8881.03|8761.03|8880.98|8760.98|8881.14|8761.14|8880.82|8760.82|10
1654535440000|2022-06-06 17:10:40|8880.83|8760.83|8880.21|8760.21|8880.83|8760.83|8880.21|8760.21|10
1654535450000|2022-06-06 17:10:50|8879.97|8759.97|8877.76|8757.76|8879.97|8759.97|8877.76|8757.76|10
1654535460000|2022-06-06 17:11:00|8877.82|8757.82|8876.59|8756.59|8877.82|8757.82|8876.4|8756.4|10
1654535470000|2022-06-06 17:11:10|8876.21|8756.21|8875.35|8755.35|8876.21|8756.21|8875.35|8755.35|9
1654535480000|2022-06-06 17:11:20|8874.78|8754.78|8874.18|8754.18|8875.06|8755.06|8874.02|8754.02|10
1654535490000|2022-06-06 17:11:30|8874.07|8754.07|8870.99|8750.99|8874.07|8754.07|8870.9|8750.9|9
1654535500000|2022-06-06 17:11:40|8870.85|8750.85|8869.5|8749.5|8870.89|8750.89|8869.32|8749.32|9
1654535510000|2022-06-06 17:11:50|8869.43|8749.43|8869|8749|8869.43|8749.43|8868.2|8748.2|10
1654535520000|2022-06-06 17:12:00|8868.1|8748.1|8866.55|8746.55|8868.1|8748.1|8866.47|8746.47|10
1654535530000|2022-06-06 17:12:10|8866.04|8746.04|8864.23|8744.23|8866.41|8746.41|8864.23|8744.23|10
1654535540000|2022-06-06 17:12:20|8864.16|8744.16|8866.08|8746.08|8866.08|8746.08|8864.01|8744.01|10
1654535550000|2022-06-06 17:12:30|8865.53|8745.53|8867.33|8747.33|8867.52|8747.52|8865.53|8745.53|10
1654535560000|2022-06-06 17:12:40|8867.61|8747.61|8866.25|8746.25|8867.69|8747.69|8866.25|8746.25|10
1654535570000|2022-06-06 17:12:50|8866.33|8746.33|8864.58|8744.58|8866.33|8746.33|8863.85|8743.85|10
1654535580000|2022-06-06 17:13:00|8863.53|8743.53|8863.12|8743.12|8863.94|8743.94|8862.28|8742.28|10
1654535590000|2022-06-06 17:13:10|8862.38|8742.38|8861.99|8741.99|8862.38|8742.38|8861.8|8741.8|10
1654535600000|2022-06-06 17:13:20|8861.7|8741.7|8862.11|8742.11|8862.32|8742.32|8861.7|8741.7|10
1654535610000|2022-06-06 17:13:30|8862.36|8742.36|8863.71|8743.71|8863.71|8743.71|8862.36|8742.36|10
1654535620000|2022-06-06 17:13:40|8864.15|8744.15|8864.27|8744.27|8864.65|8744.65|8863.47|8743.47|10
1654535630000|2022-06-06 17:13:50|8864.75|8744.75|8866.41|8746.41|8866.41|8746.41|8864.75|8744.75|10
1654535640000|2022-06-06 17:14:00|8866.5|8746.5|8867.03|8747.03|8867.61|8747.61|8866.5|8746.5|10
1654535650000|2022-06-06 17:14:10|8867.1|8747.1|8867.17|8747.17|8867.72|8747.72|8866.99|8746.99|10
1654535660000|2022-06-06 17:14:20|8867.38|8747.38|8867.47|8747.47|8868.33|8748.33|8866.99|8746.99|10
1654535670000|2022-06-06 17:14:30|8867.97|8747.97|8868.07|8748.07|8868.27|8748.27|8867.61|8747.61|10
1654535680000|2022-06-06 17:14:40|8868.16|8748.16|8868.56|8748.56|8868.7|8748.7|8867.81|8747.81|10
1654535690000|2022-06-06 17:14:50|8868.49|8748.49|8868.25|8748.25|8868.49|8748.49|8867.81|8747.81|9
1654535700000|2022-06-06 17:15:00|8868.33|8748.33|8867.59|8747.59|8868.33|8748.33|8867.24|8747.24|9
1654535710000|2022-06-06 17:15:10|8867.99|8747.99|8865.87|8745.87|8867.99|8747.99|8865.87|8745.87|9
1654535720000|2022-06-06 17:15:20|8865|8745|8863.8|8743.8|8865.09|8745.09|8863.53|8743.53|10
1654535730000|2022-06-06 17:15:30|8864.75|8744.75|8865.47|8745.47|8865.47|8745.47|8863.98|8743.98|10
1654535740000|2022-06-06 17:15:40|8865.74|8745.74|8865.71|8745.71|8866.1|8746.1|8865.66|8745.66|10
1654535750000|2022-06-06 17:15:50|8867.07|8747.07|8868.9|8748.9|8869.07|8749.07|8867.07|8747.07|9
1654535760000|2022-06-06 17:16:00|8867.85|8747.85|8868.25|8748.25|8868.25|8748.25|8867.49|8747.49|10
1654535770000|2022-06-06 17:16:10|8868.3|8748.3|8867.14|8747.14|8868.3|8748.3|8867.14|8747.14|10
1654535780000|2022-06-06 17:16:20|8867.74|8747.74|8865.51|8745.51|8867.74|8747.74|8865.51|8745.51|10
1654535790000|2022-06-06 17:16:30|8864.73|8744.73|8865.26|8745.26|8865.47|8745.47|8864.4|8744.4|10
1654535800000|2022-06-06 17:16:40|8863.83|8743.83|8864.93|8744.93|8865.43|8745.43|8863.83|8743.83|10
1654535810000|2022-06-06 17:16:50|8864.83|8744.83|8863.79|8743.79|8864.83|8744.83|8863.79|8743.79|10
1654535820000|2022-06-06 17:17:00|8863.54|8743.54|8863.16|8743.16|8863.54|8743.54|8862.83|8742.83|9
1654535830000|2022-06-06 17:17:10|8863.04|8743.04|8863.63|8743.63|8863.63|8743.63|8862.71|8742.71|10
1654535840000|2022-06-06 17:17:20|8863.79|8743.79|8860.27|8740.27|8863.93|8743.93|8860.27|8740.27|10
1654535850000|2022-06-06 17:17:30|8858.01|8738.01|8854.23|8734.23|8858.01|8738.01|8854.23|8734.23|10
1654535860000|2022-06-06 17:17:40|8854.34|8734.34|8848.69|8728.69|8854.36|8734.36|8848.69|8728.69|10
1654535870000|2022-06-06 17:17:50|8848.61|8728.61|8846.95|8726.95|8849.45|8729.45|8846.95|8726.95|10
1654535880000|2022-06-06 17:18:00|8847.35|8727.35|8844.9|8724.9|8847.35|8727.35|8844.82|8724.82|10
1654535890000|2022-06-06 17:18:10|8844.98|8724.98|8843.57|8723.57|8845.15|8725.15|8843.57|8723.57|10
1654535900000|2022-06-06 17:18:20|8844.35|8724.35|8843.5|8723.5|8845.12|8725.12|8843.5|8723.5|10
1654535910000|2022-06-06 17:18:30|8844.99|8724.99|8847.09|8727.09|8847.09|8727.09|8843.5|8723.5|10
1654535920000|2022-06-06 17:18:40|8847.49|8727.49|8849.22|8729.22|8849.22|8729.22|8847.49|8727.49|9
1654535930000|2022-06-06 17:18:50|8848.27|8728.27|8849.12|8729.12|8849.17|8729.17|8848.27|8728.27|10
1654535940000|2022-06-06 17:19:00|8849.13|8729.13|8847.88|8727.88|8849.27|8729.27|8847.69|8727.69|10
1654535950000|2022-06-06 17:19:10|8848.22|8728.22|8849.04|8729.04|8849.04|8729.04|8847.5|8727.5|10
1654535960000|2022-06-06 17:19:20|8848.83|8728.83|8849.94|8729.94|8850.46|8730.46|8847.79|8727.79|10
1654535970000|2022-06-06 17:19:30|8850|8730|8852.32|8732.32|8852.34|8732.34|8848.92|8728.92|9
1654535980000|2022-06-06 17:19:40|8852.07|8732.07|8852.67|8732.67|8852.86|8732.86|8851.67|8731.67|10
1654535990000|2022-06-06 17:19:50|8852.86|8732.86|8851.81|8731.81|8852.86|8732.86|8851.81|8731.81|10
1654536000000|2022-06-06 17:20:00|8851.56|8731.56|8850.59|8730.59|8851.6|8731.6|8850.59|8730.59|9
1654536010000|2022-06-06 17:20:10|8850.47|8730.47|8849.47|8729.47|8850.47|8730.47|8849.3|8729.3|10
1654536020000|2022-06-06 17:20:20|8848.7|8728.7|8847.16|8727.16|8848.7|8728.7|8847.08|8727.08|10
1654536030000|2022-06-06 17:20:30|8846.69|8726.69|8846.33|8726.33|8846.71|8726.71|8846.23|8726.23|10
1654536040000|2022-06-06 17:20:40|8845.74|8725.74|8845|8725|8845.75|8725.75|8845|8725|10
1654536050000|2022-06-06 17:20:50|8844.25|8724.25|8841.08|8721.08|8844.25|8724.25|8841.08|8721.08|10
1654536060000|2022-06-06 17:21:00|8842.44|8722.44|8839.7|8719.7|8842.44|8722.44|8839.7|8719.7|10
1654536070000|2022-06-06 17:21:10|8839.48|8719.48|8837.96|8717.96|8839.67|8719.67|8837.6|8717.6|10
1654536080000|2022-06-06 17:21:20|8837.51|8717.51|8836.24|8716.24|8837.51|8717.51|8836.13|8716.13|9
1654536090000|2022-06-06 17:21:30|8836.13|8716.13|8836.36|8716.36|8836.6|8716.6|8835.88|8715.88|10
1654536100000|2022-06-06 17:21:40|8837.51|8717.51|8839.3|8719.3|8839.3|8719.3|8837.51|8717.51|10
1654536110000|2022-06-06 17:21:50|8839.78|8719.78|8841.13|8721.13|8841.35|8721.35|8839.75|8719.75|10
1654536120000|2022-06-06 17:22:00|8842.31|8722.31|8843.72|8723.72|8843.72|8723.72|8841.98|8721.98|10
1654536130000|2022-06-06 17:22:10|8843.3|8723.3|8844.55|8724.55|8844.57|8724.57|8843.3|8723.3|10
1654536140000|2022-06-06 17:22:20|8844.1|8724.1|8844.42|8724.42|8844.9|8724.9|8844.1|8724.1|10
1654536150000|2022-06-06 17:22:30|8845.64|8725.64|8846.01|8726.01|8846.01|8726.01|8845.12|8725.12|10
1654536160000|2022-06-06 17:22:40|8846.54|8726.54|8847.02|8727.02|8847.38|8727.38|8846.54|8726.54|9
1654536170000|2022-06-06 17:22:50|8847.34|8727.34|8850.38|8730.38|8850.38|8730.38|8847.34|8727.34|10
1654536180000|2022-06-06 17:23:00|8850.65|8730.65|8853.21|8733.21|8853.28|8733.28|8850.52|8730.52|10
1654536190000|2022-06-06 17:23:10|8853.37|8733.37|8853.76|8733.76|8853.76|8733.76|8853.37|8733.37|10
1654536200000|2022-06-06 17:23:20|8853.71|8733.71|8854.25|8734.25|8854.25|8734.25|8853.63|8733.63|9
1654536210000|2022-06-06 17:23:30|8853.91|8733.91|8853.45|8733.45|8854.16|8734.16|8853.45|8733.45|10
1654536220000|2022-06-06 17:23:40|8854.42|8734.42|8854.86|8734.86|8854.86|8734.86|8854.14|8734.14|10
1654536230000|2022-06-06 17:23:50|8854.38|8734.38|8853.71|8733.71|8854.38|8734.38|8853.58|8733.58|10
1654536240000|2022-06-06 17:24:00|8853.64|8733.64|8857.35|8737.35|8857.35|8737.35|8853.23|8733.23|10
1654536250000|2022-06-06 17:24:10|8857.95|8737.95|8858.23|8738.23|8858.63|8738.63|8857.58|8737.58|9
1654536260000|2022-06-06 17:24:20|8857.93|8737.93|8857.92|8737.92|8858.24|8738.24|8857.33|8737.33|10
1654536270000|2022-06-06 17:24:30|8857.57|8737.57|8858.32|8738.32|8858.33|8738.33|8857.57|8737.57|10
1654536280000|2022-06-06 17:24:40|8858.43|8738.43|8861.26|8741.26|8861.26|8741.26|8858.42|8738.42|10
1654536290000|2022-06-06 17:24:50|8861.3|8741.3|8864.16|8744.16|8864.31|8744.31|8861.3|8741.3|9
1654536300000|2022-06-06 17:25:00|8865.03|8745.03|8866.06|8746.06|8866.06|8746.06|8864.09|8744.09|9
1654536310000|2022-06-06 17:25:10|8866.95|8746.95|8867.39|8747.39|8867.83|8747.83|8866.95|8746.95|10
1654536320000|2022-06-06 17:25:20|8867.26|8747.26|8868.18|8748.18|8868.27|8748.27|8867.26|8747.26|10
1654536330000|2022-06-06 17:25:30|8867.6|8747.6|8867.41|8747.41|8868.14|8748.14|8866.99|8746.99|10
1654536340000|2022-06-06 17:25:40|8867.66|8747.66|8867.7|8747.7|8867.97|8747.97|8867.09|8747.09|9
1654536350000|2022-06-06 17:25:50|8866.86|8746.86|8868.43|8748.43|8868.62|8748.62|8866.69|8746.69|10
1654536360000|2022-06-06 17:26:00|8868.22|8748.22|8869.36|8749.36|8869.36|8749.36|8868.03|8748.03|10
1654536370000|2022-06-06 17:26:10|8869.09|8749.09|8870.38|8750.38|8870.38|8750.38|8868.99|8748.99|10
1654536380000|2022-06-06 17:26:20|8871.52|8751.52|8873.69|8753.69|8875.02|8755.02|8870.56|8750.56|10
1654536390000|2022-06-06 17:26:30|8875.06|8755.06|8876.46|8756.46|8876.95|8756.95|8873.89|8753.89|10
1654536400000|2022-06-06 17:26:40|8876.28|8756.28|8878.6|8758.6|8878.8|8758.8|8876.28|8756.28|10
1654536410000|2022-06-06 17:26:50|8878.61|8758.61|8878.19|8758.19|8879.1|8759.1|8877.96|8757.96|10
1654536420000|2022-06-06 17:27:00|8878.45|8758.45|8879.5|8759.5|8879.5|8759.5|8878.07|8758.07|10
1654536430000|2022-06-06 17:27:10|8879.61|8759.61|8880.82|8760.82|8881.04|8761.04|8879.61|8759.61|10
1654536440000|2022-06-06 17:27:20|8880.81|8760.81|8881.09|8761.09|8881.44|8761.44|8880.81|8760.81|10
1654536450000|2022-06-06 17:27:30|8881.23|8761.23|8880.78|8760.78|8882|8762|8880.78|8760.78|10
1654536460000|2022-06-06 17:27:40|8881.13|8761.13|8879.66|8759.66|8881.13|8761.13|8879.6|8759.6|9
1654536470000|2022-06-06 17:27:50|8879.88|8759.88|8878.92|8758.92|8879.88|8759.88|8878.68|8758.68|10
1654536480000|2022-06-06 17:28:00|8879.14|8759.14|8877.54|8757.54|8879.27|8759.27|8877.54|8757.54|10
1654536490000|2022-06-06 17:28:10|8877.27|8757.27|8878.52|8758.52|8878.68|8758.68|8877.01|8757.01|10
1654536500000|2022-06-06 17:28:20|8878.57|8758.57|8878.75|8758.75|8878.75|8758.75|8878.35|8758.35|10
1654536510000|2022-06-06 17:28:30|8878.65|8758.65|8877.36|8757.36|8878.65|8758.65|8877.26|8757.26|10
1654536520000|2022-06-06 17:28:40|8877.49|8757.49|8878.29|8758.29|8878.56|8758.56|8877.27|8757.27|10
1654536530000|2022-06-06 17:28:50|8878.44|8758.44|8878.77|8758.77|8879.11|8759.11|8878.03|8758.03|10
1654536540000|2022-06-06 17:29:00|8878.84|8758.84|8879.35|8759.35|8879.35|8759.35|8878.84|8758.84|9
1654536550000|2022-06-06 17:29:10|8879.22|8759.22|8880.78|8760.78|8880.78|8760.78|8879.22|8759.22|9
1654536560000|2022-06-06 17:29:20|8881.25|8761.25|8881.74|8761.74|8881.74|8761.74|8881.24|8761.24|10
1654536570000|2022-06-06 17:29:30|8881.71|8761.71|8881.49|8761.49|8881.76|8761.76|8880.67|8760.67|10
1654536580000|2022-06-06 17:29:40|8881.91|8761.91|8882.23|8762.23|8882.23|8762.23|8881.6|8761.6|10
1654536590000|2022-06-06 17:29:50|8882.14|8762.14|8881.37|8761.37|8882.18|8762.18|8881.37|8761.37|9
1654536600000|2022-06-06 17:30:00|8881.2|8761.2|8880.14|8760.14|8881.34|8761.34|8879.45|8759.45|10
1654536610000|2022-06-06 17:30:10|8879.98|8759.98|8881.33|8761.33|8881.46|8761.46|8879.98|8759.98|9
1654536620000|2022-06-06 17:30:20|8881.37|8761.37|8883.75|8763.75|8883.75|8763.75|8881.37|8761.37|9
1654536630000|2022-06-06 17:30:30|8883.97|8763.97|8886.97|8766.97|8886.97|8766.97|8883.97|8763.97|10
1654536640000|2022-06-06 17:30:40|8887.69|8767.69|8888.23|8768.23|8888.67|8768.67|8887.69|8767.69|10
1654536650000|2022-06-06 17:30:50|8888.19|8768.19|8888.16|8768.16|8888.19|8768.19|8887.35|8767.35|9
1654536660000|2022-06-06 17:31:00|8887.8|8767.8|8887.24|8767.24|8887.93|8767.93|8887.24|8767.24|10
1654536670000|2022-06-06 17:31:10|8887.52|8767.52|8887.78|8767.78|8887.78|8767.78|8887|8767|10
1654536680000|2022-06-06 17:31:20|8887.58|8767.58|8888.99|8768.99|8888.99|8768.99|8887.43|8767.43|9
1654536690000|2022-06-06 17:31:30|8889.3|8769.3|8891.86|8771.86|8891.86|8771.86|8889.21|8769.21|10
1654536700000|2022-06-06 17:31:40|8892.68|8772.68|8893.65|8773.65|8893.73|8773.73|8892.68|8772.68|10
1654536710000|2022-06-06 17:31:50|8893.78|8773.78|8893.49|8773.49|8894.16|8774.16|8893.2|8773.2|10
1654536720000|2022-06-06 17:32:00|8893.37|8773.37|8891.8|8771.8|8893.47|8773.47|8891.17|8771.17|10
1654536730000|2022-06-06 17:32:10|8891.03|8771.03|8889.13|8769.13|8891.04|8771.04|8888.71|8768.71|10
1654536740000|2022-06-06 17:32:20|8888.96|8768.96|8889.85|8769.85|8890.43|8770.43|8888.72|8768.72|9
1654536750000|2022-06-06 17:32:30|8889.7|8769.7|8891.18|8771.18|8891.18|8771.18|8889.7|8769.7|10
1654536760000|2022-06-06 17:32:40|8891.66|8771.66|8892.17|8772.17|8892.38|8772.38|8891.07|8771.07|10
1654536770000|2022-06-06 17:32:50|8892.48|8772.48|8891.68|8771.68|8892.48|8772.48|8891.66|8771.66|10
1654536780000|2022-06-06 17:33:00|8891.5|8771.5|8890.56|8770.56|8891.51|8771.51|8890.56|8770.56|10
1654536790000|2022-06-06 17:33:10|8890.43|8770.43|8887.32|8767.32|8890.73|8770.73|8887.08|8767.08|10
1654536800000|2022-06-06 17:33:20|8887.26|8767.26|8888.47|8768.47|8888.48|8768.48|8886.98|8766.98|9
1654536810000|2022-06-06 17:33:30|8888.46|8768.46|8888.17|8768.17|8888.77|8768.77|8888.12|8768.12|10
1654536820000|2022-06-06 17:33:40|8888.24|8768.24|8888.58|8768.58|8889.26|8769.26|8888.24|8768.24|10
1654536830000|2022-06-06 17:33:50|8888.81|8768.81|8888.74|8768.74|8888.85|8768.85|8888.71|8768.71|10
1654536840000|2022-06-06 17:34:00|8888.79|8768.79|8886.54|8766.54|8888.79|8768.79|8886.46|8766.46|10
1654536850000|2022-06-06 17:34:10|8886.28|8766.28|8884.21|8764.21|8886.48|8766.48|8884.21|8764.21|10
1654536860000|2022-06-06 17:34:20|8884.05|8764.05|8880.69|8760.69|8884.05|8764.05|8880.69|8760.69|10
1654536870000|2022-06-06 17:34:30|8880.71|8760.71|8879.83|8759.83|8881.09|8761.09|8879.83|8759.83|10
1654536880000|2022-06-06 17:34:40|8879.59|8759.59|8877.93|8757.93|8879.59|8759.59|8877.91|8757.91|10
1654536890000|2022-06-06 17:34:50|8878.01|8758.01|8877.81|8757.81|8878.47|8758.47|8877.81|8757.81|10
1654536900000|2022-06-06 17:35:00|8877.77|8757.77|8876.5|8756.5|8877.84|8757.84|8876.48|8756.48|10
1654536910000|2022-06-06 17:35:10|8876.32|8756.32|8876.76|8756.76|8877.25|8757.25|8876.32|8756.32|10
1654536920000|2022-06-06 17:35:20|8875.96|8755.96|8875.68|8755.68|8876.43|8756.43|8875.68|8755.68|10
1654536930000|2022-06-06 17:35:30|8875.56|8755.56|8876.44|8756.44|8876.62|8756.62|8875.53|8755.53|10
1654536940000|2022-06-06 17:35:40|8875.73|8755.73|8875.44|8755.44|8875.73|8755.73|8874.91|8754.91|10
1654536950000|2022-06-06 17:35:50|8875.78|8755.78|8875.41|8755.41|8876.55|8756.55|8875.41|8755.41|10
1654536960000|2022-06-06 17:36:00|8875.33|8755.33|8874.14|8754.14|8875.38|8755.38|8874.14|8754.14|10
1654536970000|2022-06-06 17:36:10|8873.85|8753.85|8873.31|8753.31|8873.85|8753.85|8872.98|8752.98|10
1654536980000|2022-06-06 17:36:20|8873.37|8753.37|8872.57|8752.57|8873.39|8753.39|8871.56|8751.56|9
1654536990000|2022-06-06 17:36:30|8872.79|8752.79|8874.64|8754.64|8874.64|8754.64|8872.77|8752.77|10
1654537000000|2022-06-06 17:36:40|8874.63|8754.63|8875.06|8755.06|8875.43|8755.43|8874.63|8754.63|9
1654537010000|2022-06-06 17:36:50|8874.81|8754.81|8874.61|8754.61|8875.17|8755.17|8874.57|8754.57|10
1654537020000|2022-06-06 17:37:00|8874.54|8754.54|8875.22|8755.22|8875.32|8755.32|8874.23|8754.23|10
1654537030000|2022-06-06 17:37:10|8875.29|8755.29|8876.62|8756.62|8876.69|8756.69|8875.29|8755.29|10
1654537040000|2022-06-06 17:37:20|8876.55|8756.55|8874.68|8754.68|8876.55|8756.55|8874.68|8754.68|10
1654537050000|2022-06-06 17:37:30|8874.14|8754.14|8873.34|8753.34|8874.14|8754.14|8873.34|8753.34|9
1654537060000|2022-06-06 17:37:40|8872.95|8752.95|8872.77|8752.77|8872.95|8752.95|8872.39|8752.39|10
1654537070000|2022-06-06 17:37:50|8872.85|8752.85|8873.76|8753.76|8874.06|8754.06|8872.55|8752.55|10
1654537080000|2022-06-06 17:38:00|8873.95|8753.95|8877.2|8757.2|8877.31|8757.31|8873.95|8753.95|10
1654537090000|2022-06-06 17:38:10|8876.49|8756.49|8877.39|8757.39|8877.6|8757.6|8876.49|8756.49|10
1654537100000|2022-06-06 17:38:20|8877.32|8757.32|8876.45|8756.45|8877.32|8757.32|8876.33|8756.33|10
1654537110000|2022-06-06 17:38:30|8876.37|8756.37|8878.02|8758.02|8878.02|8758.02|8876.37|8756.37|10
1654537120000|2022-06-06 17:38:40|8877.99|8757.99|8878.92|8758.92|8879.02|8759.02|8877.99|8757.99|10
1654537130000|2022-06-06 17:38:50|8880.04|8760.04|8880.34|8760.34|8880.71|8760.71|8879.99|8759.99|10
1654537140000|2022-06-06 17:39:00|8880.58|8760.58|8883.92|8763.92|8883.92|8763.92|8880.58|8760.58|10
1654537150000|2022-06-06 17:39:10|8884.16|8764.16|8884.18|8764.18|8884.26|8764.26|8883.66|8763.66|10
1654537160000|2022-06-06 17:39:20|8883.61|8763.61|8882.86|8762.86|8883.84|8763.84|8882.85|8762.85|10
1654537170000|2022-06-06 17:39:30|8882.9|8762.9|8880.98|8760.98|8882.9|8762.9|8880.98|8760.98|9
1654537180000|2022-06-06 17:39:40|8880.86|8760.86|8880.26|8760.26|8880.98|8760.98|8880.13|8760.13|10
1654537190000|2022-06-06 17:39:50|8880.59|8760.59|8880.56|8760.56|8880.83|8760.83|8880.25|8760.25|9
1654537200000|2022-06-06 17:40:00|8880.59|8760.59|8879.99|8759.99|8881.1|8761.1|8879.72|8759.72|9
1654537210000|2022-06-06 17:40:10|8879.76|8759.76|8879.16|8759.16|8879.76|8759.76|8879.16|8759.16|10
1654537220000|2022-06-06 17:40:20|8878.65|8758.65|8876.95|8756.95|8878.76|8758.76|8876.95|8756.95|10
1654537230000|2022-06-06 17:40:30|8876.67|8756.67|8875.97|8755.97|8876.68|8756.68|8875.97|8755.97|9
1654537240000|2022-06-06 17:40:40|8875.6|8755.6|8874.98|8754.98|8875.6|8755.6|8874.95|8754.95|9
1654537250000|2022-06-06 17:40:50|8874.95|8754.95|8875|8755|8875|8755|8874.6|8754.6|9
1654537260000|2022-06-06 17:41:00|8874.99|8754.99|8877.03|8757.03|8877.03|8757.03|8874.93|8754.93|10
1654537270000|2022-06-06 17:41:10|8877.07|8757.07|8878.47|8758.47|8878.47|8758.47|8877.07|8757.07|10
1654537280000|2022-06-06 17:41:20|8878.71|8758.71|8880.32|8760.32|8880.32|8760.32|8878.57|8758.57|10
1654537290000|2022-06-06 17:41:30|8880.12|8760.12|8880.89|8760.89|8880.94|8760.94|8880.12|8760.12|10
1654537300000|2022-06-06 17:41:40|8880.99|8760.99|8879.98|8759.98|8881.31|8761.31|8879.73|8759.73|10
1654537310000|2022-06-06 17:41:50|8879.97|8759.97|8880.53|8760.53|8880.53|8760.53|8879.97|8759.97|8
1654537320000|2022-06-06 17:42:00|8880.65|8760.65|8879.81|8759.81|8880.65|8760.65|8879.81|8759.81|8
1654537330000|2022-06-06 17:42:10|8879.91|8759.91|8879.95|8759.95|8880.04|8760.04|8879.77|8759.77|9
1654537340000|2022-06-06 17:42:20|8880.05|8760.05|8881.2|8761.2|8881.21|8761.21|8880.05|8760.05|10
1654537350000|2022-06-06 17:42:30|8881.19|8761.19|8881.67|8761.67|8881.7|8761.7|8881.19|8761.19|10
1654537360000|2022-06-06 17:42:40|8882.23|8762.23|8882.46|8762.46|8882.5|8762.5|8882.19|8762.19|8
1654537370000|2022-06-06 17:42:50|8882.39|8762.39|8882.52|8762.52|8882.7|8762.7|8882.39|8762.39|9
1654537380000|2022-06-06 17:43:00|8882.2|8762.2|8883.01|8763.01|8883.01|8763.01|8882.2|8762.2|8
1654537390000|2022-06-06 17:43:10|8882.96|8762.96|8884.12|8764.12|8884.12|8764.12|8882.96|8762.96|10
1654537400000|2022-06-06 17:43:20|8884.75|8764.75|8885.22|8765.22|8885.85|8765.85|8884.75|8764.75|10
1654537410000|2022-06-06 17:43:30|8885.56|8765.56|8885.8|8765.8|8885.88|8765.88|8885.46|8765.46|10
1654537420000|2022-06-06 17:43:40|8885.94|8765.94|8887.33|8767.33|8887.33|8767.33|8885.89|8765.89|10
1654537430000|2022-06-06 17:43:50|8887.4|8767.4|8887.47|8767.47|8887.58|8767.58|8887.1|8767.1|9
1654537440000|2022-06-06 17:44:00|8887.71|8767.71|8889.9|8769.9|8889.9|8769.9|8887.71|8767.71|10
1654537450000|2022-06-06 17:44:10|8889.92|8769.92|8890.09|8770.09|8890.09|8770.09|8889.6|8769.6|10
1654537460000|2022-06-06 17:44:20|8890.75|8770.75|8889.46|8769.46|8891.04|8771.04|8889.46|8769.46|10
1654537470000|2022-06-06 17:44:30|8889.45|8769.45|8888.63|8768.63|8889.45|8769.45|8888.05|8768.05|10
1654537480000|2022-06-06 17:44:40|8888.72|8768.72|8889.38|8769.38|8889.38|8769.38|8888.67|8768.67|7
1654537490000|2022-06-06 17:44:50|8889.6|8769.6|8890.94|8770.94|8890.94|8770.94|8889.47|8769.47|10
1654537500000|2022-06-06 17:45:00|8891.8|8771.8|8893.86|8773.86|8893.86|8773.86|8891.8|8771.8|10
1654537510000|2022-06-06 17:45:10|8893.64|8773.64|8893.73|8773.73|8894.03|8774.03|8893.06|8773.06|9
1654537520000|2022-06-06 17:45:20|8893.62|8773.62|8894.13|8774.13|8894.44|8774.44|8893.62|8773.62|10
1654537530000|2022-06-06 17:45:30|8893.9|8773.9|8893.19|8773.19|8894.06|8774.06|8893.19|8773.19|10
1654537540000|2022-06-06 17:45:40|8893.27|8773.27|8891.32|8771.32|8893.27|8773.27|8891.32|8771.32|10
1654537550000|2022-06-06 17:45:50|8890.71|8770.71|8888.5|8768.5|8890.71|8770.71|8888.5|8768.5|9
1654537560000|2022-06-06 17:46:00|8888.59|8768.59|8887.9|8767.9|8888.59|8768.59|8887.9|8767.9|10
1654537570000|2022-06-06 17:46:10|8888.01|8768.01|8888.24|8768.24|8888.43|8768.43|8887.99|8767.99|10
1654537580000|2022-06-06 17:46:20|8887.84|8767.84|8887.27|8767.27|8887.84|8767.84|8887.1|8767.1|9
1654537590000|2022-06-06 17:46:30|8887.3|8767.3|8887.87|8767.87|8887.87|8767.87|8887.28|8767.28|10
1654537600000|2022-06-06 17:46:40|8887.92|8767.92|8887.41|8767.41|8887.92|8767.92|8887.32|8767.32|10
1654537610000|2022-06-06 17:46:50|8887.45|8767.45|8886.34|8766.34|8887.66|8767.66|8886.33|8766.33|10
1654537620000|2022-06-06 17:47:00|8886.44|8766.44|8887.67|8767.67|8887.67|8767.67|8886.44|8766.44|9
1654537630000|2022-06-06 17:47:10|8887.77|8767.77|8889.69|8769.69|8889.73|8769.73|8887.77|8767.77|10
1654537640000|2022-06-06 17:47:20|8890.16|8770.16|8888.74|8768.74|8890.38|8770.38|8888.74|8768.74|10
1654537650000|2022-06-06 17:47:30|8888.86|8768.86|8887.8|8767.8|8888.86|8768.86|8887.55|8767.55|10
1654537660000|2022-06-06 17:47:40|8887.86|8767.86|8886.44|8766.44|8887.86|8767.86|8886.44|8766.44|10
1654537670000|2022-06-06 17:47:50|8886.26|8766.26|8884.73|8764.73|8886.26|8766.26|8884.13|8764.13|9
1654537680000|2022-06-06 17:48:00|8884.57|8764.57|8886.11|8766.11|8886.11|8766.11|8884.35|8764.35|10
1654537690000|2022-06-06 17:48:10|8886.24|8766.24|8885.09|8765.09|8886.24|8766.24|8885.09|8765.09|10
1654537700000|2022-06-06 17:48:20|8884.98|8764.98|8883.93|8763.93|8884.98|8764.98|8883.93|8763.93|9
1654537710000|2022-06-06 17:48:30|8884.02|8764.02|8882.79|8762.79|8884.05|8764.05|8882.79|8762.79|10
1654537720000|2022-06-06 17:48:40|8882.22|8762.22|8881.19|8761.19|8882.38|8762.38|8881.19|8761.19|10
1654537730000|2022-06-06 17:48:50|8880.94|8760.94|8880.05|8760.05|8880.94|8760.94|8879.99|8759.99|10
1654537740000|2022-06-06 17:49:00|8880.07|8760.07|8880.13|8760.13|8880.14|8760.14|8879.18|8759.18|10
1654537750000|2022-06-06 17:49:10|8879.85|8759.85|8882.25|8762.25|8882.25|8762.25|8879.84|8759.84|10
1654537760000|2022-06-06 17:49:20|8882.94|8762.94|8883.95|8763.95|8883.95|8763.95|8882.94|8762.94|9
1654537770000|2022-06-06 17:49:30|8884.05|8764.05|8885.05|8765.05|8885.05|8765.05|8884.05|8764.05|8
1654537780000|2022-06-06 17:49:40|8885.13|8765.13|8885.22|8765.22|8885.22|8765.22|8885|8765|7
1654537790000|2022-06-06 17:49:50|8885.5|8765.5|8885.96|8765.96|8886.76|8766.76|8885.5|8765.5|10
1654537800000|2022-06-06 17:50:00|8885.99|8765.99|8888.19|8768.19|8888.19|8768.19|8885.99|8765.99|10
1654537810000|2022-06-06 17:50:10|8888.9|8768.9|8889.31|8769.31|8889.6|8769.6|8888.9|8768.9|9
1654537820000|2022-06-06 17:50:20|8889.3|8769.3|8888.01|8768.01|8889.3|8769.3|8887.84|8767.84|10
1654537830000|2022-06-06 17:50:30|8888.18|8768.18|8889.51|8769.51|8889.51|8769.51|8888.18|8768.18|10
1654537840000|2022-06-06 17:50:40|8889.78|8769.78|8893.76|8773.76|8893.76|8773.76|8889.6|8769.6|9
1654537850000|2022-06-06 17:50:50|8894.87|8774.87|8897.74|8777.74|8897.74|8777.74|8894.87|8774.87|10
1654537860000|2022-06-06 17:51:00|8897.02|8777.02|8897.28|8777.28|8897.7|8777.7|8896.77|8776.77|10
1654537870000|2022-06-06 17:51:10|8897.05|8777.05|8897.75|8777.75|8897.75|8777.75|8897.01|8777.01|10
1654537880000|2022-06-06 17:51:20|8897.74|8777.74|8899.18|8779.18|8899.6|8779.6|8897.74|8777.74|10
1654537890000|2022-06-06 17:51:30|8899.13|8779.13|8897.57|8777.57|8899.2|8779.2|8897.54|8777.54|10
1654537900000|2022-06-06 17:51:40|8897.51|8777.51|8897.45|8777.45|8897.51|8777.51|8897.16|8777.16|10
1654537910000|2022-06-06 17:51:50|8897.38|8777.38|8898.1|8778.1|8898.1|8778.1|8897.38|8777.38|10
1654537920000|2022-06-06 17:52:00|8898.04|8778.04|8896.65|8776.65|8898.05|8778.05|8896.65|8776.65|10
1654537930000|2022-06-06 17:52:10|8896.46|8776.46|8898.68|8778.68|8898.68|8778.68|8896.46|8776.46|10
1654537940000|2022-06-06 17:52:20|8899.13|8779.13|8898.48|8778.48|8899.2|8779.2|8898.48|8778.48|9
1654537950000|2022-06-06 17:52:30|8897.97|8777.97|8897.74|8777.74|8898.31|8778.31|8897.54|8777.54|10
1654537960000|2022-06-06 17:52:40|8897.29|8777.29|8896.8|8776.8|8897.29|8777.29|8896.8|8776.8|8
1654537970000|2022-06-06 17:52:50|8896.83|8776.83|8896.91|8776.91|8897.34|8777.34|8896.83|8776.83|9
1654537980000|2022-06-06 17:53:00|8896.9|8776.9|8898.09|8778.09|8898.09|8778.09|8896.9|8776.9|8
1654537990000|2022-06-06 17:53:10|8898.17|8778.17|8897.87|8777.87|8898.36|8778.36|8897.63|8777.63|9
1654538000000|2022-06-06 17:53:20|8897.3|8777.3|8896.75|8776.75|8897.31|8777.31|8896.31|8776.31|10
1654538010000|2022-06-06 17:53:30|8896.96|8776.96|8897.76|8777.76|8897.76|8777.76|8896.88|8776.88|9
1654538020000|2022-06-06 17:53:40|8897.92|8777.92|8898.46|8778.46|8898.46|8778.46|8897.55|8777.55|9
1654538030000|2022-06-06 17:53:50|8898.54|8778.54|8900.33|8780.33|8900.33|8780.33|8898.54|8778.54|10
1654538040000|2022-06-06 17:54:00|8900.23|8780.23|8901.42|8781.42|8901.55|8781.55|8900.23|8780.23|10
1654538050000|2022-06-06 17:54:10|8901.37|8781.37|8902.7|8782.7|8902.7|8782.7|8901.28|8781.28|9
1654538060000|2022-06-06 17:54:20|8902.72|8782.72|8904.51|8784.51|8904.51|8784.51|8902.72|8782.72|10
1654538070000|2022-06-06 17:54:30|8905.73|8785.73|8908.93|8788.93|8908.93|8788.93|8905.73|8785.73|10
1654538080000|2022-06-06 17:54:40|8909.16|8789.16|8908|8788|8909.17|8789.17|8908|8788|10
1654538090000|2022-06-06 17:54:50|8907.96|8787.96|8907.8|8787.8|8907.96|8787.96|8907.34|8787.34|10
1654538100000|2022-06-06 17:55:00|8907.98|8787.98|8909.14|8789.14|8909.14|8789.14|8907.72|8787.72|9
1654538110000|2022-06-06 17:55:10|8910.12|8790.12|8910.51|8790.51|8910.67|8790.67|8910.12|8790.12|10
1654538120000|2022-06-06 17:55:20|8910.5|8790.5|8913.16|8793.16|8913.16|8793.16|8910.38|8790.38|10
1654538130000|2022-06-06 17:55:30|8913.23|8793.23|8913.1|8793.1|8913.24|8793.24|8912.27|8792.27|10
1654538140000|2022-06-06 17:55:40|8913.51|8793.51|8915.2|8795.2|8915.2|8795.2|8913.51|8793.51|10
1654538150000|2022-06-06 17:55:50|8915.16|8795.16|8914.84|8794.84|8915.43|8795.43|8914.84|8794.84|10
1654538160000|2022-06-06 17:56:00|8914.81|8794.81|8913.68|8793.68|8914.81|8794.81|8913.68|8793.68|10
1654538170000|2022-06-06 17:56:10|8913.58|8793.58|8913.56|8793.56|8913.8|8793.8|8913.4|8793.4|10
1654538180000|2022-06-06 17:56:20|8913.41|8793.41|8912.93|8792.93|8913.49|8793.49|8912.93|8792.93|6
1654538190000|2022-06-06 17:56:30|8912.56|8792.56|8913.31|8793.31|8913.33|8793.33|8912.56|8792.56|10
1654538200000|2022-06-06 17:56:40|8913.32|8793.32|8912.69|8792.69|8913.32|8793.32|8912.69|8792.69|9
1654538210000|2022-06-06 17:56:50|8912.97|8792.97|8913.32|8793.32|8913.35|8793.35|8912.78|8792.78|10
1654538220000|2022-06-06 17:57:00|8913.2|8793.2|8912.69|8792.69|8913.35|8793.35|8912.69|8792.69|9
1654538230000|2022-06-06 17:57:10|8912.79|8792.79|8911.85|8791.85|8913.07|8793.07|8911.85|8791.85|10
1654538240000|2022-06-06 17:57:20|8911.78|8791.78|8911.25|8791.25|8912.2|8792.2|8911.25|8791.25|10
1654538250000|2022-06-06 17:57:30|8911.04|8791.04|8908.08|8788.08|8911.04|8791.04|8908.08|8788.08|10
1654538260000|2022-06-06 17:57:40|8907.82|8787.82|8907.61|8787.61|8907.89|8787.89|8906.88|8786.88|10
1654538270000|2022-06-06 17:57:50|8908.06|8788.06|8908.48|8788.48|8908.7|8788.7|8908.06|8788.06|9
1654538280000|2022-06-06 17:58:00|8908.81|8788.81|8908.75|8788.75|8908.88|8788.88|8908.68|8788.68|9
1654538290000|2022-06-06 17:58:10|8909.03|8789.03|8908.91|8788.91|8909.06|8789.06|8908.45|8788.45|10
1654538300000|2022-06-06 17:58:20|8908.69|8788.69|8908.68|8788.68|8908.74|8788.74|8908.47|8788.47|8
1654538310000|2022-06-06 17:58:30|8908.82|8788.82|8908.99|8788.99|8909.3|8789.3|8908.74|8788.74|10
1654538320000|2022-06-06 17:58:40|8909.05|8789.05|8909.08|8789.08|8909.08|8789.08|8908.64|8788.64|10
1654538330000|2022-06-06 17:58:50|8909.29|8789.29|8908.89|8788.89|8909.29|8789.29|8908.89|8788.89|8
1654538340000|2022-06-06 17:59:00|8908.88|8788.88|8908.81|8788.81|8909.04|8789.04|8908.6|8788.6|9
1654538350000|2022-06-06 17:59:10|8908.85|8788.85|8908.23|8788.23|8908.85|8788.85|8908.13|8788.13|9
1654538360000|2022-06-06 17:59:20|8908.06|8788.06|8908.58|8788.58|8908.73|8788.73|8908.06|8788.06|10
1654538370000|2022-06-06 17:59:30|8908.42|8788.42|8906.86|8786.86|8908.42|8788.42|8906.86|8786.86|10
1654538380000|2022-06-06 17:59:40|8906.82|8786.82|8906.29|8786.29|8906.96|8786.96|8906.29|8786.29|8
1654538390000|2022-06-06 17:59:50|8906.2|8786.2|8907.02|8787.02|8907.02|8787.02|8905.72|8785.72|10
1654538400000|2022-06-06 18:00:00|8907.06|8787.06|8907.77|8787.77|8907.77|8787.77|8906.9|8786.9|10
1654538410000|2022-06-06 18:00:10|8907.91|8787.91|8906.55|8786.55|8907.91|8787.91|8906.55|8786.55|10
1654538420000|2022-06-06 18:00:20|8906.72|8786.72|8905.5|8785.5|8906.72|8786.72|8905.5|8785.5|9
1654538430000|2022-06-06 18:00:30|8905.28|8785.28|8902.44|8782.44|8905.28|8785.28|8902.12|8782.12|10
1654538440000|2022-06-06 18:00:40|8902.39|8782.39|8902.11|8782.11|8902.72|8782.72|8902.11|8782.11|10
1654538450000|2022-06-06 18:00:50|8902.16|8782.16|8900.99|8780.99|8902.16|8782.16|8900.99|8780.99|10
1654538460000|2022-06-06 18:01:00|8900.89|8780.89|8900.63|8780.63|8901.28|8781.28|8900.49|8780.49|9
1654538470000|2022-06-06 18:01:10|8900.48|8780.48|8901.81|8781.81|8901.81|8781.81|8900.48|8780.48|10
1654538480000|2022-06-06 18:01:20|8901.95|8781.95|8904.29|8784.29|8904.35|8784.35|8901.95|8781.95|10
1654538490000|2022-06-06 18:01:30|8904.27|8784.27|8903.47|8783.47|8904.57|8784.57|8903.47|8783.47|9
1654538500000|2022-06-06 18:01:40|8903.32|8783.32|8902.69|8782.69|8903.47|8783.47|8902.69|8782.69|10
1654538510000|2022-06-06 18:01:50|8902.4|8782.4|8901.98|8781.98|8902.42|8782.42|8901.89|8781.89|9
1654538520000|2022-06-06 18:02:00|8902.08|8782.08|8903.09|8783.09|8903.1|8783.1|8902.08|8782.08|10
1654538530000|2022-06-06 18:02:10|8903.08|8783.08|8905.37|8785.37|8905.37|8785.37|8903.08|8783.08|10
1654538540000|2022-06-06 18:02:20|8905.57|8785.57|8907.26|8787.26|8907.26|8787.26|8905.39|8785.39|8
1654538550000|2022-06-06 18:02:30|8907.35|8787.35|8908.33|8788.33|8908.33|8788.33|8906.98|8786.98|10
1654538560000|2022-06-06 18:02:40|8908.34|8788.34|8908.92|8788.92|8908.92|8788.92|8908.34|8788.34|9
1654538570000|2022-06-06 18:02:50|8908.86|8788.86|8909.6|8789.6|8909.73|8789.73|8908.86|8788.86|9
1654538580000|2022-06-06 18:03:00|8909.68|8789.68|8909.6|8789.6|8910.64|8790.64|8909.6|8789.6|9
1654538590000|2022-06-06 18:03:10|8909.34|8789.34|8909.64|8789.64|8909.74|8789.74|8909.34|8789.34|9
1654538600000|2022-06-06 18:03:20|8909.71|8789.71|8910.19|8790.19|8910.22|8790.22|8909.56|8789.56|10
1654538610000|2022-06-06 18:03:30|8910.72|8790.72|8910.13|8790.13|8910.76|8790.76|8910.1|8790.1|9
1654538620000|2022-06-06 18:03:40|8910.33|8790.33|8910.69|8790.69|8910.8|8790.8|8910.26|8790.26|10
1654538630000|2022-06-06 18:03:50|8910.81|8790.81|8910.57|8790.57|8911.33|8791.33|8910.56|8790.56|9
1654538640000|2022-06-06 18:04:00|8910.51|8790.51|8911.15|8791.15|8911.15|8791.15|8910.51|8790.51|10
1654538650000|2022-06-06 18:04:10|8911.37|8791.37|8911.28|8791.28|8911.37|8791.37|8911.12|8791.12|10
1654538660000|2022-06-06 18:04:20|8911.2|8791.2|8911.25|8791.25|8911.25|8791.25|8911.05|8791.05|9
1654538670000|2022-06-06 18:04:30|8911.31|8791.31|8912.69|8792.69|8912.74|8792.74|8911.31|8791.31|8
1654538680000|2022-06-06 18:04:40|8912.57|8792.57|8912.65|8792.65|8912.86|8792.86|8912.57|8792.57|8
1654538690000|2022-06-06 18:04:50|8912.63|8792.63|8913.04|8793.04|8913.06|8793.06|8912.63|8792.63|10
1654538700000|2022-06-06 18:05:00|8912.94|8792.94|8913.29|8793.29|8913.49|8793.49|8912.94|8792.94|9
1654538710000|2022-06-06 18:05:10|8913.1|8793.1|8913.15|8793.15|8913.24|8793.24|8912.93|8792.93|10
1654538720000|2022-06-06 18:05:20|8913.06|8793.06|8912.87|8792.87|8913.24|8793.24|8912.05|8792.05|10
1654538730000|2022-06-06 18:05:30|8913.36|8793.36|8914.37|8794.37|8914.7|8794.7|8913.35|8793.35|10
1654538740000|2022-06-06 18:05:40|8914.66|8794.66|8915.99|8795.99|8915.99|8795.99|8914.66|8794.66|9
1654538750000|2022-06-06 18:05:50|8916.1|8796.1|8917.9|8797.9|8918.05|8798.05|8916.1|8796.1|10
1654538760000|2022-06-06 18:06:00|8917.89|8797.89|8919|8799|8919|8799|8917.76|8797.76|10
1654538770000|2022-06-06 18:06:10|8918.96|8798.96|8919.4|8799.4|8919.4|8799.4|8918.92|8798.92|10
1654538780000|2022-06-06 18:06:20|8919.35|8799.35|8919.24|8799.24|8919.45|8799.45|8919.21|8799.21|8
1654538790000|2022-06-06 18:06:30|8919.26|8799.26|8919.57|8799.57|8919.57|8799.57|8919.01|8799.01|10
1654538800000|2022-06-06 18:06:40|8919.65|8799.65|8924.36|8804.36|8924.57|8804.57|8919.65|8799.65|10
1654538810000|2022-06-06 18:06:50|8924.23|8804.23|8924.43|8804.43|8924.46|8804.46|8924.03|8804.03|10
1654538820000|2022-06-06 18:07:00|8924.31|8804.31|8923.2|8803.2|8924.31|8804.31|8922.84|8802.84|9
1654538830000|2022-06-06 18:07:10|8922.68|8802.68|8917.78|8797.78|8922.68|8802.68|8917.78|8797.78|9
1654538840000|2022-06-06 18:07:20|8916.75|8796.75|8913.85|8793.85|8916.86|8796.86|8913.85|8793.85|10
1654538850000|2022-06-06 18:07:30|8914.19|8794.19|8913.37|8793.37|8914.19|8794.19|8913.21|8793.21|10
1654538860000|2022-06-06 18:07:40|8913.21|8793.21|8912.63|8792.63|8913.21|8793.21|8912.62|8792.62|10
1654538870000|2022-06-06 18:07:50|8912.66|8792.66|8910.61|8790.61|8912.66|8792.66|8910.61|8790.61|10
1654538880000|2022-06-06 18:08:00|8909.32|8789.32|8907.25|8787.25|8909.32|8789.32|8907.25|8787.25|10
1654538890000|2022-06-06 18:08:10|8907.28|8787.28|8905.93|8785.93|8907.62|8787.62|8905.93|8785.93|10
1654538900000|2022-06-06 18:08:20|8905.71|8785.71|8905.18|8785.18|8905.71|8785.71|8905.17|8785.17|10
1654538910000|2022-06-06 18:08:30|8905.17|8785.17|8905.41|8785.41|8905.41|8785.41|8905.15|8785.15|10
1654538920000|2022-06-06 18:08:40|8905.48|8785.48|8904.42|8784.42|8905.51|8785.51|8904.27|8784.27|10
1654538930000|2022-06-06 18:08:50|8904.54|8784.54|8904.82|8784.82|8905.5|8785.5|8904.54|8784.54|9
1654538940000|2022-06-06 18:09:00|8904.84|8784.84|8903.6|8783.6|8904.87|8784.87|8903.6|8783.6|10
1654538950000|2022-06-06 18:09:10|8903.33|8783.33|8904.05|8784.05|8904.05|8784.05|8903.03|8783.03|10
1654538960000|2022-06-06 18:09:20|8904.32|8784.32|8905.29|8785.29|8905.47|8785.47|8904.32|8784.32|10
1654538970000|2022-06-06 18:09:30|8905.43|8785.43|8905.84|8785.84|8905.84|8785.84|8905.43|8785.43|10
1654538980000|2022-06-06 18:09:40|8905.82|8785.82|8905.75|8785.75|8905.82|8785.82|8905.64|8785.64|10
1654538990000|2022-06-06 18:09:50|8906.01|8786.01|8905.89|8785.89|8906.01|8786.01|8905.74|8785.74|9
1654539000000|2022-06-06 18:10:00|8906.05|8786.05|8905.68|8785.68|8906.09|8786.09|8905.41|8785.41|10
1654539010000|2022-06-06 18:10:10|8906.15|8786.15|8906.09|8786.09|8906.72|8786.72|8906.09|8786.09|9
1654539020000|2022-06-06 18:10:20|8906.16|8786.16|8905.96|8785.96|8906.16|8786.16|8905.78|8785.78|10
1654539030000|2022-06-06 18:10:30|8905.9|8785.9|8905.76|8785.76|8906|8786|8905.76|8785.76|9
1654539040000|2022-06-06 18:10:40|8905.6|8785.6|8906.4|8786.4|8906.4|8786.4|8905.6|8785.6|10
1654539050000|2022-06-06 18:10:50|8906.39|8786.39|8906.79|8786.79|8907.08|8787.08|8906.39|8786.39|9
1654539060000|2022-06-06 18:11:00|8906.81|8786.81|8906.83|8786.83|8907.06|8787.06|8906.55|8786.55|9
1654539070000|2022-06-06 18:11:10|8906.68|8786.68|8907.03|8787.03|8907.03|8787.03|8906.68|8786.68|9
1654539080000|2022-06-06 18:11:20|8906.32|8786.32|8906.56|8786.56|8906.56|8786.56|8906.23|8786.23|8
1654539090000|2022-06-06 18:11:30|8906.58|8786.58|8906.86|8786.86|8906.89|8786.89|8906.54|8786.54|9
1654539100000|2022-06-06 18:11:40|8906.77|8786.77|8906.85|8786.85|8906.85|8786.85|8906.67|8786.67|8
1654539110000|2022-06-06 18:11:50|8906.73|8786.73|8905.93|8785.93|8906.77|8786.77|8905.93|8785.93|9
1654539120000|2022-06-06 18:12:00|8906.14|8786.14|8907.59|8787.59|8907.59|8787.59|8905.92|8785.92|10
1654539130000|2022-06-06 18:12:10|8907.64|8787.64|8907.38|8787.38|8907.95|8787.95|8907.38|8787.38|8
1654539140000|2022-06-06 18:12:20|8907.21|8787.21|8906.91|8786.91|8907.53|8787.53|8906.72|8786.72|9
1654539150000|2022-06-06 18:12:30|8906.89|8786.89|8906.89|8786.89|8906.99|8786.99|8906.58|8786.58|10
1654539160000|2022-06-06 18:12:40|8906.99|8786.99|8906.3|8786.3|8906.99|8786.99|8906.17|8786.17|10
1654539170000|2022-06-06 18:12:50|8906.39|8786.39|8906.73|8786.73|8906.78|8786.78|8906.1|8786.1|10
1654539180000|2022-06-06 18:13:00|8906.68|8786.68|8906.24|8786.24|8906.68|8786.68|8906.24|8786.24|8
1654539190000|2022-06-06 18:13:10|8906.21|8786.21|8906.13|8786.13|8906.24|8786.24|8905.98|8785.98|8
1654539200000|2022-06-06 18:13:20|8905.41|8785.41|8904.36|8784.36|8905.5|8785.5|8904.33|8784.33|10
1654539210000|2022-06-06 18:13:30|8904.46|8784.46|8904.12|8784.12|8904.47|8784.47|8904.12|8784.12|10
1654539220000|2022-06-06 18:13:40|8903.02|8783.02|8902.72|8782.72|8903.02|8783.02|8902.19|8782.19|10
1654539230000|2022-06-06 18:13:50|8902.49|8782.49|8902.28|8782.28|8902.66|8782.66|8902.27|8782.27|10
1654539240000|2022-06-06 18:14:00|8902.2|8782.2|8904.29|8784.29|8904.29|8784.29|8902.19|8782.19|10
1654539250000|2022-06-06 18:14:10|8904.97|8784.97|8904.71|8784.71|8904.97|8784.97|8904.21|8784.21|10
1654539260000|2022-06-06 18:14:20|8904.72|8784.72|8903.79|8783.79|8904.72|8784.72|8903.79|8783.79|9
1654539270000|2022-06-06 18:14:30|8903.99|8783.99|8909.36|8789.36|8909.44|8789.44|8903.99|8783.99|8
1654539280000|2022-06-06 18:14:40|8909.42|8789.42|8909.94|8789.94|8910.09|8790.09|8909.42|8789.42|10
1654539290000|2022-06-06 18:14:50|8909.8|8789.8|8910.2|8790.2|8910.28|8790.28|8909.78|8789.78|10
1654539300000|2022-06-06 18:15:00|8910.15|8790.15|8907.8|8787.8|8910.15|8790.15|8907.8|8787.8|10
1654539310000|2022-06-06 18:15:10|8907.63|8787.63|8906.07|8786.07|8907.63|8787.63|8906.06|8786.06|10
1654539320000|2022-06-06 18:15:20|8905.78|8785.78|8904.77|8784.77|8905.78|8785.78|8904.72|8784.72|9
1654539330000|2022-06-06 18:15:30|8905.15|8785.15|8905.91|8785.91|8905.91|8785.91|8904.98|8784.98|10
1654539340000|2022-06-06 18:15:40|8905.62|8785.62|8905.18|8785.18|8906.11|8786.11|8905.18|8785.18|10
1654539350000|2022-06-06 18:15:50|8905|8785|8903.23|8783.23|8905.06|8785.06|8903.23|8783.23|9
1654539360000|2022-06-06 18:16:00|8903.75|8783.75|8904.12|8784.12|8904.42|8784.42|8903.34|8783.34|10
1654539370000|2022-06-06 18:16:10|8903.84|8783.84|8903.34|8783.34|8904.54|8784.54|8903|8783|9
1654539380000|2022-06-06 18:16:20|8903.26|8783.26|8901.83|8781.83|8903.26|8783.26|8901.2|8781.2|9
1654539390000|2022-06-06 18:16:30|8901.44|8781.44|8901.89|8781.89|8902.07|8782.07|8900.78|8780.78|10
1654539400000|2022-06-06 18:16:40|8902.27|8782.27|8903.64|8783.64|8903.7|8783.7|8902.27|8782.27|10
1654539410000|2022-06-06 18:16:50|8903.61|8783.61|8903.49|8783.49|8903.81|8783.81|8903.48|8783.48|8
1654539420000|2022-06-06 18:17:00|8903.36|8783.36|8903.02|8783.02|8903.53|8783.53|8902.83|8782.83|8
1654539430000|2022-06-06 18:17:10|8902.98|8782.98|8903.9|8783.9|8904|8784|8902.98|8782.98|9
1654539440000|2022-06-06 18:17:20|8904.26|8784.26|8904.22|8784.22|8904.26|8784.26|8904.02|8784.02|10
1654539450000|2022-06-06 18:17:30|8904.05|8784.05|8903.76|8783.76|8904.2|8784.2|8903.74|8783.74|10
1654539460000|2022-06-06 18:17:40|8903.53|8783.53|8904.48|8784.48|8904.65|8784.65|8903.53|8783.53|10
1654539470000|2022-06-06 18:17:50|8904.6|8784.6|8904.22|8784.22|8904.6|8784.6|8903.82|8783.82|7
1654539480000|2022-06-06 18:18:00|8904.46|8784.46|8903.77|8783.77|8904.46|8784.46|8903.77|8783.77|9
1654539490000|2022-06-06 18:18:10|8903.76|8783.76|8902.6|8782.6|8903.76|8783.76|8902.59|8782.59|10
1654539500000|2022-06-06 18:18:20|8902.59|8782.59|8902.55|8782.55|8902.62|8782.62|8902.29|8782.29|9
1654539510000|2022-06-06 18:18:30|8902.62|8782.62|8903.21|8783.21|8903.21|8783.21|8902.58|8782.58|10
1654539520000|2022-06-06 18:18:40|8903.06|8783.06|8902.89|8782.89|8903.25|8783.25|8902.89|8782.89|10
1654539530000|2022-06-06 18:18:50|8902.99|8782.99|8903.39|8783.39|8903.53|8783.53|8902.99|8782.99|7
1654539540000|2022-06-06 18:19:00|8903.41|8783.41|8904.2|8784.2|8904.21|8784.21|8903.37|8783.37|9
1654539550000|2022-06-06 18:19:10|8904.27|8784.27|8904.04|8784.04|8904.27|8784.27|8903.98|8783.98|7
1654539560000|2022-06-06 18:19:20|8904.1|8784.1|8904.51|8784.51|8904.68|8784.68|8904.03|8784.03|9
1654539570000|2022-06-06 18:19:30|8904.64|8784.64|8905.14|8785.14|8905.3|8785.3|8904.64|8784.64|10
1654539580000|2022-06-06 18:19:40|8905.05|8785.05|8905.44|8785.44|8905.44|8785.44|8905.05|8785.05|10
1654539590000|2022-06-06 18:19:50|8905.53|8785.53|8909.13|8789.13|8909.13|8789.13|8905.53|8785.53|9
1654539600000|2022-06-06 18:20:00|8909.32|8789.32|8909.02|8789.02|8909.32|8789.32|8908.84|8788.84|10
1654539610000|2022-06-06 18:20:10|8909.16|8789.16|8908.02|8788.02|8909.16|8789.16|8908.02|8788.02|10
1654539620000|2022-06-06 18:20:20|8907.92|8787.92|8908.09|8788.09|8908.1|8788.1|8907.82|8787.82|10
1654539630000|2022-06-06 18:20:30|8908.08|8788.08|8908.19|8788.19|8908.34|8788.34|8908.04|8788.04|10
1654539640000|2022-06-06 18:20:40|8907.59|8787.59|8908.29|8788.29|8908.41|8788.41|8907.59|8787.59|10
1654539650000|2022-06-06 18:20:50|8908.4|8788.4|8908.35|8788.35|8908.41|8788.41|8908.27|8788.27|9
1654539660000|2022-06-06 18:21:00|8908.52|8788.52|8908.89|8788.89|8908.89|8788.89|8908.49|8788.49|9
1654539670000|2022-06-06 18:21:10|8908.96|8788.96|8909.22|8789.22|8909.22|8789.22|8908.89|8788.89|8
1654539680000|2022-06-06 18:21:20|8909.04|8789.04|8908.79|8788.79|8909.75|8789.75|8908.69|8788.69|9
1654539690000|2022-06-06 18:21:30|8908.77|8788.77|8906.66|8786.66|8908.77|8788.77|8906.66|8786.66|8
1654539700000|2022-06-06 18:21:40|8906.51|8786.51|8904.69|8784.69|8906.51|8786.51|8904.69|8784.69|10
1654539710000|2022-06-06 18:21:50|8904.64|8784.64|8903.19|8783.19|8904.64|8784.64|8903.05|8783.05|10
1654539720000|2022-06-06 18:22:00|8903.62|8783.62|8902.21|8782.21|8903.62|8783.62|8902.2|8782.2|9
1654539730000|2022-06-06 18:22:10|8902.18|8782.18|8900.78|8780.78|8902.18|8782.18|8900.78|8780.78|10
1654539740000|2022-06-06 18:22:20|8900.69|8780.69|8899.41|8779.41|8900.69|8780.69|8899.36|8779.36|10
1654539750000|2022-06-06 18:22:30|8899.59|8779.59|8898.78|8778.78|8899.78|8779.78|8898.69|8778.69|8
1654539760000|2022-06-06 18:22:40|8898.43|8778.43|8897.92|8777.92|8898.43|8778.43|8897.92|8777.92|10
1654539770000|2022-06-06 18:22:50|8897.38|8777.38|8896.29|8776.29|8897.7|8777.7|8896.29|8776.29|10
1654539780000|2022-06-06 18:23:00|8896.19|8776.19|8893.01|8773.01|8896.19|8776.19|8893.01|8773.01|10
1654539790000|2022-06-06 18:23:10|8893.14|8773.14|8892.99|8772.99|8893.32|8773.32|8892.87|8772.87|10
1654539800000|2022-06-06 18:23:20|8892.98|8772.98|8893.23|8773.23|8893.34|8773.34|8892.98|8772.98|6
1654539810000|2022-06-06 18:23:30|8893.34|8773.34|8892.93|8772.93|8893.37|8773.37|8892.64|8772.64|9
1654539820000|2022-06-06 18:23:40|8892.91|8772.91|8893.12|8773.12|8893.12|8773.12|8892.56|8772.56|10
1654539830000|2022-06-06 18:23:50|8893.02|8773.02|8893.53|8773.53|8893.53|8773.53|8892.63|8772.63|8
1654539840000|2022-06-06 18:24:00|8893.59|8773.59|8893.97|8773.97|8893.98|8773.98|8893.22|8773.22|9
1654539850000|2022-06-06 18:24:10|8894.1|8774.1|8894.39|8774.39|8894.39|8774.39|8893.8|8773.8|10
1654539860000|2022-06-06 18:24:20|8894.53|8774.53|8894.58|8774.58|8894.58|8774.58|8894.34|8774.34|10
1654539870000|2022-06-06 18:24:30|8894.56|8774.56|8894.99|8774.99|8894.99|8774.99|8894.54|8774.54|8
1654539880000|2022-06-06 18:24:40|8895|8775|8895.66|8775.66|8895.66|8775.66|8895|8775|9
1654539890000|2022-06-06 18:24:50|8895.6|8775.6|8895.09|8775.09|8895.6|8775.6|8894.78|8774.78|9
1654539900000|2022-06-06 18:25:00|8895.04|8775.04|8893.94|8773.94|8895.12|8775.12|8893.94|8773.94|10
1654539910000|2022-06-06 18:25:10|8894.05|8774.05|8893.76|8773.76|8894.13|8774.13|8893.69|8773.69|10
1654539920000|2022-06-06 18:25:20|8893.74|8773.74|8894.58|8774.58|8894.58|8774.58|8893.63|8773.63|10
1654539930000|2022-06-06 18:25:30|8894.57|8774.57|8893.88|8773.88|8894.64|8774.64|8893.88|8773.88|8
1654539940000|2022-06-06 18:25:40|8893.94|8773.94|8893.51|8773.51|8894.1|8774.1|8893.51|8773.51|8
1654539950000|2022-06-06 18:25:50|8893.43|8773.43|8893.61|8773.61|8893.61|8773.61|8893.19|8773.19|10
1654539960000|2022-06-06 18:26:00|8893.63|8773.63|8893.15|8773.15|8893.77|8773.77|8893.15|8773.15|8
1654539970000|2022-06-06 18:26:10|8893.09|8773.09|8891.36|8771.36|8893.19|8773.19|8891.36|8771.36|9
1654539980000|2022-06-06 18:26:20|8891.22|8771.22|8890.3|8770.3|8891.29|8771.29|8890.3|8770.3|10
1654539990000|2022-06-06 18:26:30|8890.33|8770.33|8891.39|8771.39|8891.39|8771.39|8890.33|8770.33|9
1654540000000|2022-06-06 18:26:40|8891.15|8771.15|8892.43|8772.43|8892.43|8772.43|8891.15|8771.15|9
1654540010000|2022-06-06 18:26:50|8892.55|8772.55|8892.62|8772.62|8892.65|8772.65|8892.42|8772.42|9
1654540020000|2022-06-06 18:27:00|8892.54|8772.54|8890.16|8770.16|8893.12|8773.12|8890.16|8770.16|10
1654540030000|2022-06-06 18:27:10|8889.06|8769.06|8887.33|8767.33|8889.06|8769.06|8887.33|8767.33|9
1654540040000|2022-06-06 18:27:20|8887.23|8767.23|8886.71|8766.71|8887.23|8767.23|8886.52|8766.52|9
1654540050000|2022-06-06 18:27:30|8886.64|8766.64|8885.78|8765.78|8886.73|8766.73|8885.78|8765.78|10
1654540060000|2022-06-06 18:27:40|8885.05|8765.05|8884.57|8764.57|8885.38|8765.38|8884.56|8764.56|10
1654540070000|2022-06-06 18:27:50|8884.69|8764.69|8884.62|8764.62|8884.81|8764.81|8884.57|8764.57|10
1654540080000|2022-06-06 18:28:00|8884.93|8764.93|8883.72|8763.72|8884.94|8764.94|8883.72|8763.72|10
1654540090000|2022-06-06 18:28:10|8883.68|8763.68|8883.99|8763.99|8884.03|8764.03|8883.43|8763.43|10
1654540100000|2022-06-06 18:28:20|8884.11|8764.11|8884.12|8764.12|8884.12|8764.12|8883.49|8763.49|10
1654540110000|2022-06-06 18:28:30|8884.01|8764.01|8884.44|8764.44|8884.44|8764.44|8884.01|8764.01|8
1654540120000|2022-06-06 18:28:40|8884.52|8764.52|8884.25|8764.25|8884.58|8764.58|8884.25|8764.25|8
1654540130000|2022-06-06 18:28:50|8884.18|8764.18|8884.37|8764.37|8884.37|8764.37|8883.99|8763.99|10
1654540140000|2022-06-06 18:29:00|8884.29|8764.29|8884.5|8764.5|8884.55|8764.55|8883.93|8763.93|10
1654540150000|2022-06-06 18:29:10|8884.6|8764.6|8885.53|8765.53|8885.53|8765.53|8884.6|8764.6|10
1654540160000|2022-06-06 18:29:20|8885.6|8765.6|8886.62|8766.62|8886.62|8766.62|8885.52|8765.52|7
1654540170000|2022-06-06 18:29:30|8886.68|8766.68|8888.39|8768.39|8888.39|8768.39|8886.68|8766.68|10
1654540180000|2022-06-06 18:29:40|8888.46|8768.46|8890.22|8770.22|8890.29|8770.29|8888.46|8768.46|10
1654540190000|2022-06-06 18:29:50|8890.32|8770.32|8890.59|8770.59|8891.47|8771.47|8890.32|8770.32|10
1654540200000|2022-06-06 18:30:00|8890.72|8770.72|8891.42|8771.42|8891.42|8771.42|8890.51|8770.51|10
1654540210000|2022-06-06 18:30:10|8891.27|8771.27|8892.39|8772.39|8892.39|8772.39|8891.27|8771.27|10
1654540220000|2022-06-06 18:30:20|8892.86|8772.86|8893.79|8773.79|8894.33|8774.33|8892.86|8772.86|8
1654540230000|2022-06-06 18:30:30|8894.03|8774.03|8895.66|8775.66|8895.92|8775.92|8894.03|8774.03|9
1654540240000|2022-06-06 18:30:40|8895.71|8775.71|8896.79|8776.79|8896.91|8776.91|8895.71|8775.71|9
1654540250000|2022-06-06 18:30:50|8896.91|8776.91|8897.02|8777.02|8897.17|8777.17|8896.88|8776.88|10
1654540260000|2022-06-06 18:31:00|8897.24|8777.24|8896.7|8776.7|8897.61|8777.61|8896.52|8776.52|10
1654540270000|2022-06-06 18:31:10|8896.6|8776.6|8896.02|8776.02|8896.74|8776.74|8895.78|8775.78|10
1654540280000|2022-06-06 18:31:20|8896.08|8776.08|8896.75|8776.75|8896.75|8776.75|8896.08|8776.08|10
1654540290000|2022-06-06 18:31:30|8896.82|8776.82|8895.86|8775.86|8896.82|8776.82|8895.86|8775.86|9
1654540300000|2022-06-06 18:31:40|8895.92|8775.92|8896.37|8776.37|8896.37|8776.37|8895.9|8775.9|10
1654540310000|2022-06-06 18:31:50|8896.23|8776.23|8897.08|8777.08|8897.09|8777.09|8896.23|8776.23|10
1654540320000|2022-06-06 18:32:00|8897.15|8777.15|8897.28|8777.28|8897.32|8777.32|8897.1|8777.1|7
1654540330000|2022-06-06 18:32:10|8897.29|8777.29|8897.31|8777.31|8897.32|8777.32|8897.21|8777.21|7
1654540340000|2022-06-06 18:32:20|8897.38|8777.38|8896.74|8776.74|8897.43|8777.43|8896.74|8776.74|10
1654540350000|2022-06-06 18:32:30|8896.57|8776.57|8897.09|8777.09|8897.09|8777.09|8896.26|8776.26|8
1654540360000|2022-06-06 18:32:40|8897.02|8777.02|8897.7|8777.7|8897.94|8777.94|8896.98|8776.98|8
1654540370000|2022-06-06 18:32:50|8897.57|8777.57|8897.35|8777.35|8897.6|8777.6|8897.35|8777.35|10
1654540380000|2022-06-06 18:33:00|8897.24|8777.24|8898.22|8778.22|8898.22|8778.22|8897.11|8777.11|7
1654540390000|2022-06-06 18:33:10|8898.34|8778.34|8897.32|8777.32|8898.34|8778.34|8897.28|8777.28|10
1654540400000|2022-06-06 18:33:20|8897.35|8777.35|8897.17|8777.17|8897.35|8777.35|8897.14|8777.14|10
1654540410000|2022-06-06 18:33:30|8897.6|8777.6|8898.52|8778.52|8898.57|8778.57|8897.6|8777.6|9
1654540420000|2022-06-06 18:33:40|8898.53|8778.53|8899.43|8779.43|8899.45|8779.45|8898.53|8778.53|8
1654540430000|2022-06-06 18:33:50|8899.32|8779.32|8899.78|8779.78|8899.78|8779.78|8899.32|8779.32|10
1654540440000|2022-06-06 18:34:00|8900.16|8780.16|8902.05|8782.05|8902.05|8782.05|8900.16|8780.16|10
1654540450000|2022-06-06 18:34:10|8902.15|8782.15|8902.44|8782.44|8902.7|8782.7|8902.15|8782.15|10
1654540460000|2022-06-06 18:34:20|8902.56|8782.56|8902.97|8782.97|8902.97|8782.97|8902.56|8782.56|10
1654540470000|2022-06-06 18:34:30|8903.17|8783.17|8902.92|8782.92|8903.55|8783.55|8902.92|8782.92|10
1654540480000|2022-06-06 18:34:40|8902.91|8782.91|8903.38|8783.38|8903.38|8783.38|8902.78|8782.78|7
1654540490000|2022-06-06 18:34:50|8903.35|8783.35|8904.51|8784.51|8904.55|8784.55|8903.35|8783.35|9
1654540500000|2022-06-06 18:35:00|8904.56|8784.56|8905.17|8785.17|8905.17|8785.17|8904.27|8784.27|9
1654540510000|2022-06-06 18:35:10|8905.43|8785.43|8905.92|8785.92|8905.92|8785.92|8905.43|8785.43|10
1654540520000|2022-06-06 18:35:20|8905.84|8785.84|8908.26|8788.26|8908.26|8788.26|8905.84|8785.84|10
1654540530000|2022-06-06 18:35:30|8908.44|8788.44|8907.16|8787.16|8908.44|8788.44|8907.16|8787.16|10
1654540540000|2022-06-06 18:35:40|8907.1|8787.1|8907.25|8787.25|8907.43|8787.43|8907.1|8787.1|10
1654540550000|2022-06-06 18:35:50|8907|8787|8906.9|8786.9|8907.03|8787.03|8906.88|8786.88|10
1654540560000|2022-06-06 18:36:00|8906.8|8786.8|8905.93|8785.93|8906.8|8786.8|8905.87|8785.87|10
1654540570000|2022-06-06 18:36:10|8906.03|8786.03|8904.3|8784.3|8906.03|8786.03|8904.3|8784.3|10
1654540580000|2022-06-06 18:36:20|8904.28|8784.28|8904.58|8784.58|8904.97|8784.97|8904.01|8784.01|10
1654540590000|2022-06-06 18:36:30|8903.85|8783.85|8904.48|8784.48|8904.48|8784.48|8903.79|8783.79|9
1654540600000|2022-06-06 18:36:40|8904.43|8784.43|8905.16|8785.16|8905.16|8785.16|8904.43|8784.43|10
1654540610000|2022-06-06 18:36:50|8905.13|8785.13|8905.34|8785.34|8905.54|8785.54|8905.13|8785.13|10
1654540620000|2022-06-06 18:37:00|8905.2|8785.2|8904.8|8784.8|8905.2|8785.2|8904.58|8784.58|8
1654540630000|2022-06-06 18:37:10|8904.61|8784.61|8904.28|8784.28|8904.64|8784.64|8904.28|8784.28|8
1654540640000|2022-06-06 18:37:20|8904.24|8784.24|8904.2|8784.2|8904.4|8784.4|8904.2|8784.2|9
1654540650000|2022-06-06 18:37:30|8904.21|8784.21|8904.02|8784.02|8904.37|8784.37|8903.98|8783.98|9
1654540660000|2022-06-06 18:37:40|8904.01|8784.01|8902.63|8782.63|8904.03|8784.03|8902.63|8782.63|10
1654540670000|2022-06-06 18:37:50|8902.54|8782.54|8901.44|8781.44|8902.61|8782.61|8901.44|8781.44|10
1654540680000|2022-06-06 18:38:00|8901.35|8781.35|8900.72|8780.72|8901.35|8781.35|8900.72|8780.72|9
1654540690000|2022-06-06 18:38:10|8900.68|8780.68|8898.78|8778.78|8900.68|8780.68|8898.78|8778.78|10
1654540700000|2022-06-06 18:38:20|8897.69|8777.69|8895.48|8775.48|8897.69|8777.69|8895.48|8775.48|10
1654540710000|2022-06-06 18:38:30|8895.46|8775.46|8893.68|8773.68|8895.46|8775.46|8893.59|8773.59|10
1654540720000|2022-06-06 18:38:40|8893.57|8773.57|8891.97|8771.97|8893.57|8773.57|8891.92|8771.92|10
1654540730000|2022-06-06 18:38:50|8891.77|8771.77|8886.47|8766.47|8891.77|8771.77|8886.15|8766.15|10
1654540740000|2022-06-06 18:39:00|8886.26|8766.26|8882.81|8762.81|8886.26|8766.26|8882.33|8762.33|10
1654540750000|2022-06-06 18:39:10|8882.52|8762.52|8877.79|8757.79|8882.52|8762.52|8877.79|8757.79|10
1654540760000|2022-06-06 18:39:20|8877.29|8757.29|8875.58|8755.58|8877.29|8757.29|8875.53|8755.53|10
1654540770000|2022-06-06 18:39:30|8875.26|8755.26|8874.67|8754.67|8875.26|8755.26|8874.32|8754.32|10
1654540780000|2022-06-06 18:39:40|8874.24|8754.24|8872.68|8752.68|8874.69|8754.69|8872.35|8752.35|10
1654540790000|2022-06-06 18:39:50|8872.79|8752.79|8872.85|8752.85|8873.17|8753.17|8872.73|8752.73|10
1654540800000|2022-06-06 18:40:00|8873.03|8753.03|8871.98|8751.98|8873.03|8753.03|8871.98|8751.98|10
1654540810000|2022-06-06 18:40:10|8872.17|8752.17|8871.79|8751.79|8872.21|8752.21|8871.45|8751.45|10
1654540820000|2022-06-06 18:40:20|8871.77|8751.77|8872.05|8752.05|8872.05|8752.05|8871.5|8751.5|9
1654540830000|2022-06-06 18:40:30|8872.12|8752.12|8872.61|8752.61|8872.61|8752.61|8871.86|8751.86|10
1654540840000|2022-06-06 18:40:40|8872.7|8752.7|8872.55|8752.55|8872.79|8752.79|8872.55|8752.55|10
1654540850000|2022-06-06 18:40:50|8872.57|8752.57|8872.05|8752.05|8872.57|8752.57|8871.96|8751.96|10
1654540860000|2022-06-06 18:41:00|8872.04|8752.04|8871.22|8751.22|8872.04|8752.04|8871.15|8751.15|10
1654540870000|2022-06-06 18:41:10|8871.06|8751.06|8871.06|8751.06|8871.19|8751.19|8871|8751|9
1654540880000|2022-06-06 18:41:20|8871|8751|8872|8752|8872|8752|8871|8751|10
1654540890000|2022-06-06 18:41:30|8871.99|8751.99|8873.48|8753.48|8873.48|8753.48|8871.99|8751.99|10
1654540900000|2022-06-06 18:41:40|8873.84|8753.84|8874.85|8754.85|8875.03|8755.03|8873.84|8753.84|10
1654540910000|2022-06-06 18:41:50|8875.23|8755.23|8875.93|8755.93|8875.93|8755.93|8875.23|8755.23|10
1654540920000|2022-06-06 18:42:00|8875.87|8755.87|8876.92|8756.92|8876.99|8756.99|8875.87|8755.87|9
1654540930000|2022-06-06 18:42:10|8876.94|8756.94|8878.32|8758.32|8878.32|8758.32|8876.94|8756.94|10
1654540940000|2022-06-06 18:42:20|8878.7|8758.7|8879.12|8759.12|8879.12|8759.12|8878.7|8758.7|9
1654540950000|2022-06-06 18:42:30|8878.77|8758.77|8882.16|8762.16|8882.34|8762.34|8878.77|8758.77|10
1654540960000|2022-06-06 18:42:40|8882.19|8762.19|8884.39|8764.39|8884.39|8764.39|8882.08|8762.08|10
1654540970000|2022-06-06 18:42:50|8884.19|8764.19|8885.5|8765.5|8885.63|8765.63|8884.19|8764.19|10
1654540980000|2022-06-06 18:43:00|8885.68|8765.68|8885.94|8765.94|8886.29|8766.29|8885.68|8765.68|10
1654540990000|2022-06-06 18:43:10|8886.05|8766.05|8887.34|8767.34|8887.34|8767.34|8886.03|8766.03|10
1654541000000|2022-06-06 18:43:20|8887.37|8767.37|8887.45|8767.45|8887.53|8767.53|8887.26|8767.26|7
1654541010000|2022-06-06 18:43:30|8887.48|8767.48|8887.62|8767.62|8887.92|8767.92|8887.16|8767.16|10
1654541020000|2022-06-06 18:43:40|8887.12|8767.12|8886.68|8766.68|8887.57|8767.57|8886.63|8766.63|10
1654541030000|2022-06-06 18:43:50|8886.64|8766.64|8887.85|8767.85|8887.85|8767.85|8886.64|8766.64|7
1654541040000|2022-06-06 18:44:00|8887.86|8767.86|8892.74|8772.74|8893.13|8773.13|8887.86|8767.86|8
1654541050000|2022-06-06 18:44:10|8892.75|8772.75|8893.6|8773.6|8893.68|8773.68|8892.61|8772.61|10
1654541060000|2022-06-06 18:44:20|8893.73|8773.73|8896.19|8776.19|8896.19|8776.19|8893.72|8773.72|10
1654541070000|2022-06-06 18:44:30|8896.24|8776.24|8897.12|8777.12|8897.16|8777.16|8896.24|8776.24|9
1654541080000|2022-06-06 18:44:40|8897.16|8777.16|8898.15|8778.15|8898.15|8778.15|8897.1|8777.1|9
1654541090000|2022-06-06 18:44:50|8898.5|8778.5|8899.13|8779.13|8899.17|8779.17|8898.5|8778.5|9
1654541100000|2022-06-06 18:45:00|8899.38|8779.38|8903.03|8783.03|8903.24|8783.24|8899.38|8779.38|9
1654541110000|2022-06-06 18:45:10|8903.15|8783.15|8904.91|8784.91|8905.01|8785.01|8903.15|8783.15|10
1654541120000|2022-06-06 18:45:20|8904.6|8784.6|8906.32|8786.32|8906.73|8786.73|8904.6|8784.6|10
1654541130000|2022-06-06 18:45:30|8905.85|8785.85|8908|8788|8908|8788|8905.85|8785.85|10
1654541140000|2022-06-06 18:45:40|8908.13|8788.13|8908.69|8788.69|8908.69|8788.69|8907.76|8787.76|10
1654541150000|2022-06-06 18:45:50|8908.53|8788.53|8908.15|8788.15|8908.55|8788.55|8908.01|8788.01|10
1654541160000|2022-06-06 18:46:00|8907.98|8787.98|8907.94|8787.94|8908.09|8788.09|8907.9|8787.9|7
1654541170000|2022-06-06 18:46:10|8908|8788|8908.52|8788.52|8908.66|8788.66|8908|8788|8
1654541180000|2022-06-06 18:46:20|8908.75|8788.75|8909.27|8789.27|8909.27|8789.27|8908.75|8788.75|9
1654541190000|2022-06-06 18:46:30|8909.3|8789.3|8909.1|8789.1|8909.43|8789.43|8908.64|8788.64|10
1654541200000|2022-06-06 18:46:40|8909.26|8789.26|8911.09|8791.09|8911.09|8791.09|8909.26|8789.26|10
1654541210000|2022-06-06 18:46:50|8911.27|8791.27|8918.34|8798.34|8918.34|8798.34|8911.27|8791.27|10
1654541220000|2022-06-06 18:47:00|8918.24|8798.24|8918.32|8798.32|8918.8|8798.8|8918.24|8798.24|10
1654541230000|2022-06-06 18:47:10|8918.39|8798.39|8919.05|8799.05|8919.16|8799.16|8918.39|8798.39|10
1654541240000|2022-06-06 18:47:20|8919.3|8799.3|8919.08|8799.08|8919.73|8799.73|8918.55|8798.55|10
1654541250000|2022-06-06 18:47:30|8920.95|8800.95|8922.21|8802.21|8923.17|8803.17|8920.95|8800.95|10
1654541260000|2022-06-06 18:47:40|8922.29|8802.29|8922.67|8802.67|8922.67|8802.67|8922.29|8802.29|10
1654541270000|2022-06-06 18:47:50|8923.31|8803.31|8925.83|8805.83|8925.83|8805.83|8923.31|8803.31|9
1654541280000|2022-06-06 18:48:00|8926.53|8806.53|8928.18|8808.18|8928.6|8808.6|8926.53|8806.53|10
1654541290000|2022-06-06 18:48:10|8928.6|8808.6|8928.91|8808.91|8928.92|8808.92|8928.52|8808.52|9
1654541300000|2022-06-06 18:48:20|8928.06|8808.06|8926.38|8806.38|8928.13|8808.13|8926.17|8806.17|10
1654541310000|2022-06-06 18:48:30|8925.93|8805.93|8923.1|8803.1|8925.93|8805.93|8923.1|8803.1|10
1654541320000|2022-06-06 18:48:40|8923.12|8803.12|8922.54|8802.54|8923.12|8803.12|8922.09|8802.09|8
1654541330000|2022-06-06 18:48:50|8922.41|8802.41|8918.7|8798.7|8922.41|8802.41|8918.38|8798.38|10
1654541340000|2022-06-06 18:49:00|8918.26|8798.26|8918.04|8798.04|8918.26|8798.26|8917.56|8797.56|10
1654541350000|2022-06-06 18:49:10|8917.24|8797.24|8916.46|8796.46|8917.31|8797.31|8916.05|8796.05|10
1654541360000|2022-06-06 18:49:20|8916.28|8796.28|8914.93|8794.93|8916.28|8796.28|8914.83|8794.83|8
1654541370000|2022-06-06 18:49:30|8914.89|8794.89|8914.73|8794.73|8914.89|8794.89|8914.59|8794.59|10
1654541380000|2022-06-06 18:49:40|8914.81|8794.81|8914.04|8794.04|8914.88|8794.88|8914.02|8794.02|8
1654541390000|2022-06-06 18:49:50|8914.05|8794.05|8912.38|8792.38|8914.64|8794.64|8912.38|8792.38|10
1654541400000|2022-06-06 18:50:00|8912.37|8792.37|8909.87|8789.87|8912.37|8792.37|8909.87|8789.87|9
1654541410000|2022-06-06 18:50:10|8909.85|8789.85|8908|8788|8909.85|8789.85|8908|8788|10
1654541420000|2022-06-06 18:50:20|8908.2|8788.2|8905.8|8785.8|8908.2|8788.2|8905.8|8785.8|10
1654541430000|2022-06-06 18:50:30|8905.69|8785.69|8904.38|8784.38|8905.84|8785.84|8904.38|8784.38|10
1654541440000|2022-06-06 18:50:40|8904.26|8784.26|8902.53|8782.53|8904.34|8784.34|8902.53|8782.53|10
1654541450000|2022-06-06 18:50:50|8902.5|8782.5|8900.16|8780.16|8902.5|8782.5|8900.16|8780.16|9
1654541460000|2022-06-06 18:51:00|8899.46|8779.46|8895.85|8775.85|8899.74|8779.74|8895.85|8775.85|10
1654541470000|2022-06-06 18:51:10|8895.72|8775.72|8892.37|8772.37|8895.91|8775.91|8892.37|8772.37|10
1654541480000|2022-06-06 18:51:20|8892.32|8772.32|8888.21|8768.21|8892.32|8772.32|8888.21|8768.21|10
1654541490000|2022-06-06 18:51:30|8887.98|8767.98|8886.57|8766.57|8888|8768|8886.57|8766.57|9
1654541500000|2022-06-06 18:51:40|8886.86|8766.86|8885.88|8765.88|8886.86|8766.86|8885.88|8765.88|9
1654541510000|2022-06-06 18:51:50|8886.21|8766.21|8886.25|8766.25|8886.52|8766.52|8885.9|8765.9|10
1654541520000|2022-06-06 18:52:00|8886.24|8766.24|8886.01|8766.01|8886.51|8766.51|8885.43|8765.43|10
1654541530000|2022-06-06 18:52:10|8886.3|8766.3|8888.56|8768.56|8888.58|8768.58|8886.3|8766.3|10
1654541540000|2022-06-06 18:52:20|8888.6|8768.6|8889.11|8769.11|8889.58|8769.58|8888.21|8768.21|10
1654541550000|2022-06-06 18:52:30|8889.27|8769.27|8890.66|8770.66|8890.66|8770.66|8888.8|8768.8|9
1654541560000|2022-06-06 18:52:40|8890.54|8770.54|8890.35|8770.35|8890.91|8770.91|8889.62|8769.62|10
1654541570000|2022-06-06 18:52:50|8890.76|8770.76|8892.36|8772.36|8892.78|8772.78|8890.28|8770.28|10
1654541580000|2022-06-06 18:53:00|8892.79|8772.79|8892.96|8772.96|8892.96|8772.96|8892.49|8772.49|9
1654541590000|2022-06-06 18:53:10|8892.63|8772.63|8892.4|8772.4|8893.51|8773.51|8892.4|8772.4|10
1654541600000|2022-06-06 18:53:20|8892.93|8772.93|8893.67|8773.67|8894.61|8774.61|8892.93|8772.93|10
1654541610000|2022-06-06 18:53:30|8894.2|8774.2|8896.82|8776.82|8896.82|8776.82|8894.2|8774.2|10
1654541620000|2022-06-06 18:53:40|8897.01|8777.01|8897.97|8777.97|8897.97|8777.97|8897.01|8777.01|10
1654541630000|2022-06-06 18:53:50|8897.98|8777.98|8899.37|8779.37|8899.37|8779.37|8897.71|8777.71|9
1654541640000|2022-06-06 18:54:00|8899.77|8779.77|8899.12|8779.12|8899.77|8779.77|8898.97|8778.97|9
1654541650000|2022-06-06 18:54:10|8898.7|8778.7|8898.91|8778.91|8898.91|8778.91|8898.46|8778.46|10
1654541660000|2022-06-06 18:54:20|8898.88|8778.88|8899.11|8779.11|8899.14|8779.14|8898.87|8778.87|10
1654541670000|2022-06-06 18:54:30|8899.24|8779.24|8899.55|8779.55|8899.55|8779.55|8899.2|8779.2|10
1654541680000|2022-06-06 18:54:40|8899.54|8779.54|8902.67|8782.67|8902.67|8782.67|8899.54|8779.54|8
1654541690000|2022-06-06 18:54:50|8902.8|8782.8|8902.83|8782.83|8903.33|8783.33|8902.65|8782.65|10
1654541700000|2022-06-06 18:55:00|8902.71|8782.71|8902.12|8782.12|8903.26|8783.26|8902.12|8782.12|10
1654541710000|2022-06-06 18:55:10|8902.2|8782.2|8902.82|8782.82|8902.82|8782.82|8902.2|8782.2|10
1654541720000|2022-06-06 18:55:20|8902.77|8782.77|8903.67|8783.67|8903.67|8783.67|8902.67|8782.67|10
1654541730000|2022-06-06 18:55:30|8904.12|8784.12|8905.75|8785.75|8905.75|8785.75|8904.12|8784.12|9
1654541740000|2022-06-06 18:55:40|8906.21|8786.21|8906.35|8786.35|8906.62|8786.62|8906.15|8786.15|10
1654541750000|2022-06-06 18:55:50|8906.4|8786.4|8906.72|8786.72|8906.92|8786.92|8906.22|8786.22|9
1654541760000|2022-06-06 18:56:00|8906.39|8786.39|8907.99|8787.99|8907.99|8787.99|8906.39|8786.39|9
1654541770000|2022-06-06 18:56:10|8908.44|8788.44|8913.23|8793.23|8913.3|8793.3|8908.4|8788.4|10
1654541780000|2022-06-06 18:56:20|8913.34|8793.34|8914.41|8794.41|8914.44|8794.44|8913.34|8793.34|10
1654541790000|2022-06-06 18:56:30|8915.22|8795.22|8915.02|8795.02|8915.49|8795.49|8914.86|8794.86|8
1654541800000|2022-06-06 18:56:40|8915|8795|8914.11|8794.11|8915|8795|8914.11|8794.11|9
1654541810000|2022-06-06 18:56:50|8914.06|8794.06|8912.68|8792.68|8914.09|8794.09|8912.13|8792.13|9
1654541820000|2022-06-06 18:57:00|8912.81|8792.81|8911.12|8791.12|8912.81|8792.81|8911.12|8791.12|10
1654541830000|2022-06-06 18:57:10|8911.15|8791.15|8911.96|8791.96|8911.96|8791.96|8910.76|8790.76|8
1654541840000|2022-06-06 18:57:20|8912.03|8792.03|8913.51|8793.51|8913.51|8793.51|8912.03|8792.03|10
1654541850000|2022-06-06 18:57:30|8913.71|8793.71|8913.47|8793.47|8913.71|8793.71|8913.34|8793.34|9
1654541860000|2022-06-06 18:57:40|8913.75|8793.75|8913.72|8793.72|8913.78|8793.78|8913.49|8793.49|8
1654541870000|2022-06-06 18:57:50|8914.15|8794.15|8914.11|8794.11|8914.51|8794.51|8914.11|8794.11|10
1654541880000|2022-06-06 18:58:00|8914.12|8794.12|8914.34|8794.34|8914.48|8794.48|8913.66|8793.66|8
1654541890000|2022-06-06 18:58:10|8914.01|8794.01|8914.13|8794.13|8914.28|8794.28|8914.01|8794.01|10
1654541900000|2022-06-06 18:58:20|8914.12|8794.12|8915.63|8795.63|8915.63|8795.63|8913.96|8793.96|10
1654541910000|2022-06-06 18:58:30|8915.33|8795.33|8915.86|8795.86|8915.86|8795.86|8915.12|8795.12|10
1654541920000|2022-06-06 18:58:40|8915.78|8795.78|8914.88|8794.88|8915.95|8795.95|8914.88|8794.88|10
1654541930000|2022-06-06 18:58:50|8914.78|8794.78|8913.76|8793.76|8914.78|8794.78|8913.76|8793.76|10
1654541940000|2022-06-06 18:59:00|8913.79|8793.79|8912.47|8792.47|8913.79|8793.79|8912.47|8792.47|9
1654541950000|2022-06-06 18:59:10|8912.44|8792.44|8909.73|8789.73|8912.44|8792.44|8909.73|8789.73|10
1654541960000|2022-06-06 18:59:20|8909.82|8789.82|8909.67|8789.67|8910|8790|8909.33|8789.33|8
1654541970000|2022-06-06 18:59:30|8909.6|8789.6|8909.81|8789.81|8909.83|8789.83|8909.59|8789.59|9
1654541980000|2022-06-06 18:59:40|8909.76|8789.76|8909.34|8789.34|8909.78|8789.78|8908.91|8788.91|10
1654541990000|2022-06-06 18:59:50|8909.31|8789.31|8908.63|8788.63|8909.31|8789.31|8908.6|8788.6|7
1654542000000|2022-06-06 19:00:00|8908.66|8788.66|8907.7|8787.7|8908.66|8788.66|8907.58|8787.58|9
1654542010000|2022-06-06 19:00:10|8907.53|8787.53|8905.95|8785.95|8907.53|8787.53|8905.93|8785.93|10
1654542020000|2022-06-06 19:00:20|8905.7|8785.7|8904.57|8784.57|8905.7|8785.7|8904.52|8784.52|8
1654542030000|2022-06-06 19:00:30|8904.49|8784.49|8900.83|8780.83|8904.72|8784.72|8900.83|8780.83|9
1654542040000|2022-06-06 19:00:40|8900.82|8780.82|8899.7|8779.7|8900.82|8780.82|8899.38|8779.38|9
1654542050000|2022-06-06 19:00:50|8899.82|8779.82|8900.53|8780.53|8900.81|8780.81|8899.82|8779.82|8
1654542060000|2022-06-06 19:01:00|8898.64|8778.64|8899.12|8779.12|8899.26|8779.26|8898.52|8778.52|8
1654542070000|2022-06-06 19:01:10|8898.92|8778.92|8897.23|8777.23|8898.92|8778.92|8897.23|8777.23|10
1654542080000|2022-06-06 19:01:20|8897.13|8777.13|8897.91|8777.91|8897.91|8777.91|8897.13|8777.13|10
1654542090000|2022-06-06 19:01:30|8897.74|8777.74|8897.77|8777.77|8897.77|8777.77|8897.53|8777.53|9
1654542100000|2022-06-06 19:01:40|8897.84|8777.84|8897.55|8777.55|8897.84|8777.84|8896.9|8776.9|9
1654542110000|2022-06-06 19:01:50|8897.58|8777.58|8898.12|8778.12|8898.12|8778.12|8897.58|8777.58|10
1654542120000|2022-06-06 19:02:00|8898.15|8778.15|8899.49|8779.49|8899.49|8779.49|8898.15|8778.15|10
1654542130000|2022-06-06 19:02:10|8899.73|8779.73|8900.52|8780.52|8900.52|8780.52|8899.73|8779.73|9
1654542140000|2022-06-06 19:02:20|8900.57|8780.57|8900.64|8780.64|8901.01|8781.01|8900.37|8780.37|10
1654542150000|2022-06-06 19:02:30|8900.54|8780.54|8902.28|8782.28|8902.28|8782.28|8900.54|8780.54|10
1654542160000|2022-06-06 19:02:40|8902.25|8782.25|8904.15|8784.15|8904.15|8784.15|8902.25|8782.25|10
1654542170000|2022-06-06 19:02:50|8904.13|8784.13|8905.37|8785.37|8905.37|8785.37|8904.13|8784.13|10
1654542180000|2022-06-06 19:03:00|8905.55|8785.55|8906.2|8786.2|8906.27|8786.27|8905.55|8785.55|10
1654542190000|2022-06-06 19:03:10|8906.47|8786.47|8907.21|8787.21|8907.24|8787.24|8906.3|8786.3|8
1654542200000|2022-06-06 19:03:20|8907.24|8787.24|8906.24|8786.24|8907.24|8787.24|8906.01|8786.01|10
1654542210000|2022-06-06 19:03:30|8905.85|8785.85|8905.04|8785.04|8905.87|8785.87|8905.04|8785.04|10
1654542220000|2022-06-06 19:03:40|8904.76|8784.76|8903.8|8783.8|8904.84|8784.84|8903.79|8783.79|10
1654542230000|2022-06-06 19:03:50|8903.89|8783.89|8903.96|8783.96|8903.96|8783.96|8903.3|8783.3|9
1654542240000|2022-06-06 19:04:00|8903.47|8783.47|8899.82|8779.82|8903.47|8783.47|8899.82|8779.82|10
1654542250000|2022-06-06 19:04:10|8899|8779|8898.05|8778.05|8899|8779|8897.79|8777.79|10
1654542260000|2022-06-06 19:04:20|8897.99|8777.99|8897.9|8777.9|8897.99|8777.99|8897.22|8777.22|9
1654542270000|2022-06-06 19:04:30|8897.92|8777.92|8897.09|8777.09|8898.02|8778.02|8897.09|8777.09|8
1654542280000|2022-06-06 19:04:40|8897.04|8777.04|8896.87|8776.87|8897.41|8777.41|8896.6|8776.6|9
1654542290000|2022-06-06 19:04:50|8896.88|8776.88|8897|8777|8897.14|8777.14|8896.83|8776.83|10
1654542300000|2022-06-06 19:05:00|8897.15|8777.15|8896.89|8776.89|8897.28|8777.28|8896.86|8776.86|9
1654542310000|2022-06-06 19:05:10|8896.82|8776.82|8895.47|8775.47|8896.82|8776.82|8895.36|8775.36|8
1654542320000|2022-06-06 19:05:20|8895.44|8775.44|8894.79|8774.79|8895.44|8775.44|8894.79|8774.79|9
1654542330000|2022-06-06 19:05:30|8894.84|8774.84|8895.37|8775.37|8895.69|8775.69|8894.84|8774.84|10
1654542340000|2022-06-06 19:05:40|8895.42|8775.42|8896.06|8776.06|8896.06|8776.06|8895.42|8775.42|10
1654542350000|2022-06-06 19:05:50|8896.05|8776.05|8896.32|8776.32|8896.51|8776.51|8896.05|8776.05|7
1654542360000|2022-06-06 19:06:00|8896.34|8776.34|8896.51|8776.51|8896.67|8776.67|8896.34|8776.34|10
1654542370000|2022-06-06 19:06:10|8896.43|8776.43|8896.26|8776.26|8896.77|8776.77|8896.16|8776.16|9
1654542380000|2022-06-06 19:06:20|8896.3|8776.3|8895.36|8775.36|8896.3|8776.3|8895.34|8775.34|10
1654542390000|2022-06-06 19:06:30|8894.96|8774.96|8894.01|8774.01|8894.96|8774.96|8894.01|8774.01|9
1654542400000|2022-06-06 19:06:40|8893.95|8773.95|8894.13|8774.13|8894.13|8774.13|8893.49|8773.49|10
1654542410000|2022-06-06 19:06:50|8893.86|8773.86|8893.43|8773.43|8894.3|8774.3|8893.43|8773.43|10
1654542420000|2022-06-06 19:07:00|8892.54|8772.54|8891.01|8771.01|8892.62|8772.62|8891.01|8771.01|9
1654542430000|2022-06-06 19:07:10|8890.7|8770.7|8890.39|8770.39|8890.74|8770.74|8890.3|8770.3|10
1654542440000|2022-06-06 19:07:20|8890.5|8770.5|8890.79|8770.79|8890.79|8770.79|8890.29|8770.29|10
1654542450000|2022-06-06 19:07:30|8890.82|8770.82|8890.93|8770.93|8891.36|8771.36|8890.51|8770.51|10
1654542460000|2022-06-06 19:07:40|8890.95|8770.95|8891.47|8771.47|8891.47|8771.47|8890.88|8770.88|9
1654542470000|2022-06-06 19:07:50|8891.5|8771.5|8892.21|8772.21|8892.27|8772.27|8891.5|8771.5|10
1654542480000|2022-06-06 19:08:00|8892.29|8772.29|8892.35|8772.35|8892.66|8772.66|8892.28|8772.28|10
1654542490000|2022-06-06 19:08:10|8892.2|8772.2|8891.22|8771.22|8892.34|8772.34|8891.22|8771.22|10
1654542500000|2022-06-06 19:08:20|8891.2|8771.2|8890.72|8770.72|8891.24|8771.24|8890.72|8770.72|9
1654542510000|2022-06-06 19:08:30|8890.58|8770.58|8892.04|8772.04|8892.04|8772.04|8890.57|8770.57|10
1654542520000|2022-06-06 19:08:40|8892.41|8772.41|8894.09|8774.09|8894.09|8774.09|8892.41|8772.41|10
1654542530000|2022-06-06 19:08:50|8894.1|8774.1|8896.68|8776.68|8896.68|8776.68|8894.1|8774.1|9
1654542540000|2022-06-06 19:09:00|8897.14|8777.14|8897.27|8777.27|8897.54|8777.54|8897.01|8777.01|10
1654542550000|2022-06-06 19:09:10|8897.35|8777.35|8898.37|8778.37|8898.37|8778.37|8897.35|8777.35|9
1654542560000|2022-06-06 19:09:20|8898.36|8778.36|8899.51|8779.51|8899.51|8779.51|8898.29|8778.29|9
1654542570000|2022-06-06 19:09:30|8899.74|8779.74|8900.27|8780.27|8900.51|8780.51|8899.74|8779.74|10
1654542580000|2022-06-06 19:09:40|8900.24|8780.24|8899.85|8779.85|8900.24|8780.24|8899.85|8779.85|10
1654542590000|2022-06-06 19:09:50|8899.72|8779.72|8899.02|8779.02|8899.72|8779.72|8898.79|8778.79|9
1654542600000|2022-06-06 19:10:00|8898.9|8778.9|8899.69|8779.69|8899.8|8779.8|8898.9|8778.9|9
1654542610000|2022-06-06 19:10:10|8899.42|8779.42|8898.61|8778.61|8899.42|8779.42|8898.53|8778.53|10
1654542620000|2022-06-06 19:10:20|8898.7|8778.7|8899.54|8779.54|8899.54|8779.54|8898.64|8778.64|10
1654542630000|2022-06-06 19:10:30|8899.57|8779.57|8899.75|8779.75|8899.83|8779.83|8899.52|8779.52|9
1654542640000|2022-06-06 19:10:40|8899.77|8779.77|8897.51|8777.51|8900.33|8780.33|8897.51|8777.51|10
1654542650000|2022-06-06 19:10:50|8896.95|8776.95|8895.86|8775.86|8896.95|8776.95|8895.85|8775.85|10
1654542660000|2022-06-06 19:11:00|8895.83|8775.83|8894.68|8774.68|8895.83|8775.83|8894.68|8774.68|10
1654542670000|2022-06-06 19:11:10|8894.67|8774.67|8894.76|8774.76|8894.76|8774.76|8894.48|8774.48|10
1654542680000|2022-06-06 19:11:20|8894.58|8774.58|8894.03|8774.03|8894.66|8774.66|8894.03|8774.03|10
1654542690000|2022-06-06 19:11:30|8893.98|8773.98|8891.08|8771.08|8894.14|8774.14|8891.08|8771.08|10
1654542700000|2022-06-06 19:11:40|8890.41|8770.41|8890.38|8770.38|8890.88|8770.88|8890.37|8770.37|9
1654542710000|2022-06-06 19:11:50|8890.36|8770.36|8889.77|8769.77|8890.37|8770.37|8889.77|8769.77|9
1654542720000|2022-06-06 19:12:00|8889.71|8769.71|8889.64|8769.64|8889.73|8769.73|8889.43|8769.43|10
1654542730000|2022-06-06 19:12:10|8889.66|8769.66|8889.22|8769.22|8889.66|8769.66|8889.21|8769.21|8
1654542740000|2022-06-06 19:12:20|8889.21|8769.21|8888.95|8768.95|8889.47|8769.47|8888.95|8768.95|9
1654542750000|2022-06-06 19:12:30|8888.99|8768.99|8887.02|8767.02|8888.99|8768.99|8887.02|8767.02|10
1654542760000|2022-06-06 19:12:40|8887.17|8767.17|8887.35|8767.35|8887.37|8767.37|8886.97|8766.97|9
1654542770000|2022-06-06 19:12:50|8887.29|8767.29|8886.89|8766.89|8887.29|8767.29|8886.8|8766.8|8
1654542780000|2022-06-06 19:13:00|8886.83|8766.83|8886.67|8766.67|8886.89|8766.89|8886.62|8766.62|8
1654542790000|2022-06-06 19:13:10|8886.59|8766.59|8885.95|8765.95|8886.6|8766.6|8885.95|8765.95|10
1654542800000|2022-06-06 19:13:20|8886.22|8766.22|8884.8|8764.8|8886.24|8766.24|8884.68|8764.68|9
1654542810000|2022-06-06 19:13:30|8884.81|8764.81|8885.23|8765.23|8885.23|8765.23|8884.81|8764.81|8
1654542820000|2022-06-06 19:13:40|8885.3|8765.3|8886.13|8766.13|8886.13|8766.13|8885.3|8765.3|10
1654542830000|2022-06-06 19:13:50|8886.05|8766.05|8885.82|8765.82|8886.05|8766.05|8885.77|8765.77|8
1654542840000|2022-06-06 19:14:00|8885.84|8765.84|8885.8|8765.8|8885.86|8765.86|8885.8|8765.8|3
1654542850000|2022-06-06 19:14:10|8885.85|8765.85|8886.83|8766.83|8886.83|8766.83|8885.79|8765.79|6
1654542860000|2022-06-06 19:14:20|8886.92|8766.92|8887.5|8767.5|8887.52|8767.52|8886.88|8766.88|9
1654542870000|2022-06-06 19:14:30|8886.91|8766.91|8887.08|8767.08|8887.41|8767.41|8886.91|8766.91|9
1654542880000|2022-06-06 19:14:40|8887.5|8767.5|8886.07|8766.07|8887.5|8767.5|8886.07|8766.07|10
1654542890000|2022-06-06 19:14:50|8885.89|8765.89|8885.07|8765.07|8885.89|8765.89|8884.85|8764.85|9
1654542900000|2022-06-06 19:15:00|8885.08|8765.08|8884.95|8764.95|8885.77|8765.77|8884.86|8764.86|10
1654542910000|2022-06-06 19:15:10|8885.11|8765.11|8883.71|8763.71|8885.11|8765.11|8883.55|8763.55|10
1654542920000|2022-06-06 19:15:20|8883.72|8763.72|8882.33|8762.33|8883.88|8763.88|8882.33|8762.33|9
1654542930000|2022-06-06 19:15:30|8882.24|8762.24|8882.21|8762.21|8882.24|8762.24|8881.98|8761.98|9
1654542940000|2022-06-06 19:15:40|8882.11|8762.11|8881.75|8761.75|8882.14|8762.14|8881.63|8761.63|9
1654542950000|2022-06-06 19:15:50|8881.8|8761.8|8881.93|8761.93|8881.93|8761.93|8881.76|8761.76|8
1654542960000|2022-06-06 19:16:00|8882|8762|8883.58|8763.58|8883.58|8763.58|8881.92|8761.92|10
1654542970000|2022-06-06 19:16:10|8883.85|8763.85|8884.34|8764.34|8884.34|8764.34|8883.62|8763.62|9
1654542980000|2022-06-06 19:16:20|8883.76|8763.76|8884.82|8764.82|8884.82|8764.82|8883.76|8763.76|10
1654542990000|2022-06-06 19:16:30|8885.15|8765.15|8887.43|8767.43|8887.43|8767.43|8885.15|8765.15|10
1654543000000|2022-06-06 19:16:40|8887.58|8767.58|8889.11|8769.11|8889.37|8769.37|8887.58|8767.58|9
1654543010000|2022-06-06 19:16:50|8889|8769|8890.76|8770.76|8890.78|8770.78|8888.94|8768.94|10
1654543020000|2022-06-06 19:17:00|8890.93|8770.93|8890.74|8770.74|8891.53|8771.53|8890.71|8770.71|9
1654543030000|2022-06-06 19:17:10|8890.72|8770.72|8890.95|8770.95|8891.2|8771.2|8890.72|8770.72|9
1654543040000|2022-06-06 19:17:20|8891.14|8771.14|8891.29|8771.29|8891.42|8771.42|8891.1|8771.1|8
1654543050000|2022-06-06 19:17:30|8891.19|8771.19|8891.65|8771.65|8891.67|8771.67|8891.19|8771.19|9
1654543060000|2022-06-06 19:17:40|8891.43|8771.43|8891.79|8771.79|8892.13|8772.13|8891.43|8771.43|10
1654543070000|2022-06-06 19:17:50|8891.77|8771.77|8891.79|8771.79|8891.88|8771.88|8891.77|8771.77|8
1654543080000|2022-06-06 19:18:00|8891.83|8771.83|8892.75|8772.75|8892.75|8772.75|8891.83|8771.83|10
1654543090000|2022-06-06 19:18:10|8892.9|8772.9|8892.86|8772.86|8893.08|8773.08|8892.76|8772.76|9
1654543100000|2022-06-06 19:18:20|8893.08|8773.08|8895.19|8775.19|8895.19|8775.19|8892.98|8772.98|9
1654543110000|2022-06-06 19:18:30|8895.59|8775.59|8895.86|8775.86|8896.03|8776.03|8895.59|8775.59|9
1654543120000|2022-06-06 19:18:40|8895.93|8775.93|8895.35|8775.35|8895.94|8775.94|8895.35|8775.35|10
1654543130000|2022-06-06 19:18:50|8895.33|8775.33|8895.67|8775.67|8895.67|8775.67|8895.33|8775.33|10
1654543140000|2022-06-06 19:19:00|8895.49|8775.49|8895.43|8775.43|8895.67|8775.67|8895.37|8775.37|10
1654543150000|2022-06-06 19:19:10|8895.45|8775.45|8893.61|8773.61|8895.45|8775.45|8893.46|8773.46|10
1654543160000|2022-06-06 19:19:20|8893.55|8773.55|8890.48|8770.48|8893.55|8773.55|8890.48|8770.48|10
1654543170000|2022-06-06 19:19:30|8890.04|8770.04|8887.52|8767.52|8890.04|8770.04|8887.52|8767.52|10
1654543180000|2022-06-06 19:19:40|8887.63|8767.63|8886.49|8766.49|8887.63|8767.63|8885.95|8765.95|9
1654543190000|2022-06-06 19:19:50|8885.89|8765.89|8885.68|8765.68|8886.03|8766.03|8885.21|8765.21|10
1654543200000|2022-06-06 19:20:00|8885.64|8765.64|8883.05|8763.05|8885.64|8765.64|8883.05|8763.05|9
1654543210000|2022-06-06 19:20:10|8882.85|8762.85|8881.57|8761.57|8882.85|8762.85|8881.57|8761.57|10
1654543220000|2022-06-06 19:20:20|8881.68|8761.68|8881.29|8761.29|8881.73|8761.73|8881.27|8761.27|10
1654543230000|2022-06-06 19:20:30|8881.19|8761.19|8880.15|8760.15|8881.19|8761.19|8879.95|8759.95|10
1654543240000|2022-06-06 19:20:40|8880.28|8760.28|8880.04|8760.04|8880.33|8760.33|8879.96|8759.96|9
1654543250000|2022-06-06 19:20:50|8879.88|8759.88|8879.22|8759.22|8880|8760|8879.22|8759.22|10
1654543260000|2022-06-06 19:21:00|8878.93|8758.93|8877.06|8757.06|8878.93|8758.93|8877.01|8757.01|10
1654543270000|2022-06-06 19:21:10|8876.63|8756.63|8876.23|8756.23|8876.88|8756.88|8876.2|8756.2|10
1654543280000|2022-06-06 19:21:20|8876.34|8756.34|8877.11|8757.11|8877.11|8757.11|8875.93|8755.93|7
1654543290000|2022-06-06 19:21:30|8877|8757|8877.1|8757.1|8877.22|8757.22|8876.97|8756.97|10
1654543300000|2022-06-06 19:21:40|8876.62|8756.62|8876.63|8756.63|8876.77|8756.77|8875.99|8755.99|10
1654543310000|2022-06-06 19:21:50|8876.56|8756.56|8876.45|8756.45|8876.68|8756.68|8876.38|8756.38|9
1654543320000|2022-06-06 19:22:00|8876.12|8756.12|8876.93|8756.93|8876.93|8756.93|8876.12|8756.12|9
1654543330000|2022-06-06 19:22:10|8876.88|8756.88|8879.12|8759.12|8879.12|8759.12|8876.8|8756.8|10
1654543340000|2022-06-06 19:22:20|8879.37|8759.37|8882.17|8762.17|8882.17|8762.17|8879.37|8759.37|10
1654543350000|2022-06-06 19:22:30|8882.8|8762.8|8881.96|8761.96|8882.8|8762.8|8881.96|8761.96|10
1654543360000|2022-06-06 19:22:40|8882.17|8762.17|8884.02|8764.02|8884.65|8764.65|8882.17|8762.17|10
1654543370000|2022-06-06 19:22:50|8883.93|8763.93|8883.52|8763.52|8883.93|8763.93|8883.41|8763.41|10
1654543380000|2022-06-06 19:23:00|8883.48|8763.48|8882.72|8762.72|8883.56|8763.56|8882.72|8762.72|10
1654543390000|2022-06-06 19:23:10|8882.25|8762.25|8881.37|8761.37|8882.25|8762.25|8881.36|8761.36|10
1654543400000|2022-06-06 19:23:20|8881.32|8761.32|8880.21|8760.21|8881.32|8761.32|8880.21|8760.21|9
1654543410000|2022-06-06 19:23:30|8880.18|8760.18|8880.08|8760.08|8880.36|8760.36|8879.96|8759.96|8
1654543420000|2022-06-06 19:23:40|8880.17|8760.17|8880.67|8760.67|8880.78|8760.78|8880.12|8760.12|9
1654543430000|2022-06-06 19:23:50|8880.78|8760.78|8882.1|8762.1|8882.11|8762.11|8880.78|8760.78|10
1654543440000|2022-06-06 19:24:00|8882.13|8762.13|8883.04|8763.04|8883.39|8763.39|8882.04|8762.04|10
1654543450000|2022-06-06 19:24:10|8883.26|8763.26|8884.1|8764.1|8884.1|8764.1|8883.26|8763.26|9
1654543460000|2022-06-06 19:24:20|8883.91|8763.91|8883.83|8763.83|8883.91|8763.91|8883.37|8763.37|8
1654543470000|2022-06-06 19:24:30|8883.96|8763.96|8884.19|8764.19|8884.19|8764.19|8883.64|8763.64|10
1654543480000|2022-06-06 19:24:40|8884.03|8764.03|8884.55|8764.55|8884.89|8764.89|8884.01|8764.01|10
1654543490000|2022-06-06 19:24:50|8884.82|8764.82|8885.63|8765.63|8885.63|8765.63|8884.82|8764.82|10
1654543500000|2022-06-06 19:25:00|8885.64|8765.64|8885.51|8765.51|8885.7|8765.7|8885.44|8765.44|7
1654543510000|2022-06-06 19:25:10|8885.49|8765.49|8885.64|8765.64|8885.64|8765.64|8885.24|8765.24|10
1654543520000|2022-06-06 19:25:20|8885.33|8765.33|8886.39|8766.39|8886.39|8766.39|8885.33|8765.33|9
1654543530000|2022-06-06 19:25:30|8886.48|8766.48|8886.93|8766.93|8887.23|8767.23|8886.48|8766.48|10
1654543540000|2022-06-06 19:25:40|8886.81|8766.81|8886.55|8766.55|8886.96|8766.96|8886.48|8766.48|8
1654543550000|2022-06-06 19:25:50|8886.35|8766.35|8886.33|8766.33|8886.38|8766.38|8886.25|8766.25|9
1654543560000|2022-06-06 19:26:00|8886.4|8766.4|8886.86|8766.86|8886.97|8766.97|8886.4|8766.4|8
1654543570000|2022-06-06 19:26:10|8886.95|8766.95|8888.34|8768.34|8888.34|8768.34|8886.95|8766.95|10
1654543580000|2022-06-06 19:26:20|8888.33|8768.33|8888.15|8768.15|8888.48|8768.48|8888.01|8768.01|8
1654543590000|2022-06-06 19:26:30|8888.24|8768.24|8889.13|8769.13|8889.13|8769.13|8888.21|8768.21|9
1654543600000|2022-06-06 19:26:40|8889.27|8769.27|8889.97|8769.97|8889.97|8769.97|8889.27|8769.27|10
1654543610000|2022-06-06 19:26:50|8889.59|8769.59|8890.26|8770.26|8890.26|8770.26|8889.59|8769.59|7
1654543620000|2022-06-06 19:27:00|8890.4|8770.4|8891.2|8771.2|8891.2|8771.2|8890.03|8770.03|9
1654543630000|2022-06-06 19:27:10|8891.21|8771.21|8891.47|8771.47|8891.7|8771.7|8891.21|8771.21|9
1654543640000|2022-06-06 19:27:20|8891.33|8771.33|8891.16|8771.16|8891.33|8771.33|8890.75|8770.75|10
1654543650000|2022-06-06 19:27:30|8891.14|8771.14|8891.16|8771.16|8891.16|8771.16|8890.83|8770.83|9
1654543660000|2022-06-06 19:27:40|8890.95|8770.95|8891.76|8771.76|8891.76|8771.76|8890.91|8770.91|10
1654543670000|2022-06-06 19:27:50|8891.79|8771.79|8892.75|8772.75|8892.8|8772.8|8891.65|8771.65|9
1654543680000|2022-06-06 19:28:00|8892.74|8772.74|8893.02|8773.02|8893.35|8773.35|8892.74|8772.74|8
1654543690000|2022-06-06 19:28:10|8893.05|8773.05|8891.99|8771.99|8893.06|8773.06|8891.99|8771.99|10
1654543700000|2022-06-06 19:28:20|8892.14|8772.14|8891.89|8771.89|8892.5|8772.5|8891.89|8771.89|7
1654543710000|2022-06-06 19:28:30|8891.56|8771.56|8891.55|8771.55|8891.63|8771.63|8891.54|8771.54|8
1654543720000|2022-06-06 19:28:40|8891.65|8771.65|8890.4|8770.4|8891.65|8771.65|8890.4|8770.4|8
1654543730000|2022-06-06 19:28:50|8890.2|8770.2|8887.97|8767.97|8890.27|8770.27|8887.97|8767.97|10
1654543740000|2022-06-06 19:29:00|8888.19|8768.19|8887.87|8767.87|8888.19|8768.19|8887.83|8767.83|9
1654543750000|2022-06-06 19:29:10|8887.63|8767.63|8887.22|8767.22|8887.63|8767.63|8887.22|8767.22|9
1654543760000|2022-06-06 19:29:20|8887.6|8767.6|8887.86|8767.86|8887.86|8767.86|8887.6|8767.6|7
1654543770000|2022-06-06 19:29:30|8888.05|8768.05|8887.29|8767.29|8888.06|8768.06|8887.28|8767.28|9
1654543780000|2022-06-06 19:29:40|8887.65|8767.65|8887.01|8767.01|8887.66|8767.66|8886.93|8766.93|10
1654543790000|2022-06-06 19:29:50|8886.95|8766.95|8887.51|8767.51|8887.55|8767.55|8886.95|8766.95|9
1654543800000|2022-06-06 19:30:00|8887.49|8767.49|8885.91|8765.91|8887.49|8767.49|8885.51|8765.51|10
1654543810000|2022-06-06 19:30:10|8885.92|8765.92|8885.43|8765.43|8886.15|8766.15|8885.43|8765.43|10
1654543820000|2022-06-06 19:30:20|8885.19|8765.19|8884.91|8764.91|8885.31|8765.31|8884.91|8764.91|9
1654543830000|2022-06-06 19:30:30|8884.87|8764.87|8884.59|8764.59|8884.87|8764.87|8884.59|8764.59|9
1654543840000|2022-06-06 19:30:40|8884.73|8764.73|8884.69|8764.69|8884.93|8764.93|8884.06|8764.06|10
1654543850000|2022-06-06 19:30:50|8885.05|8765.05|8886.17|8766.17|8886.17|8766.17|8885.05|8765.05|10
1654543860000|2022-06-06 19:31:00|8886.2|8766.2|8887.71|8767.71|8887.95|8767.95|8886.2|8766.2|10
1654543870000|2022-06-06 19:31:10|8887.75|8767.75|8888.72|8768.72|8888.86|8768.86|8887.56|8767.56|9
1654543880000|2022-06-06 19:31:20|8888.65|8768.65|8889.63|8769.63|8889.9|8769.9|8888.63|8768.63|9
1654543890000|2022-06-06 19:31:30|8890.03|8770.03|8890.32|8770.32|8890.32|8770.32|8889.79|8769.79|7
1654543900000|2022-06-06 19:31:40|8890.33|8770.33|8890.63|8770.63|8890.63|8770.63|8890.33|8770.33|10
1654543910000|2022-06-06 19:31:50|8890.61|8770.61|8890.69|8770.69|8890.69|8770.69|8890.55|8770.55|4
1654543920000|2022-06-06 19:32:00|8890.73|8770.73|8890.86|8770.86|8890.93|8770.93|8890.32|8770.32|10
1654543930000|2022-06-06 19:32:10|8890.69|8770.69|8890.97|8770.97|8890.97|8770.97|8890.55|8770.55|9
1654543940000|2022-06-06 19:32:20|8891.13|8771.13|8891.41|8771.41|8891.43|8771.43|8891.13|8771.13|8
1654543950000|2022-06-06 19:32:30|8891.37|8771.37|8890.55|8770.55|8891.37|8771.37|8890.55|8770.55|10
1654543960000|2022-06-06 19:32:40|8890.68|8770.68|8889.76|8769.76|8890.68|8770.68|8889.31|8769.31|10
1654543970000|2022-06-06 19:32:50|8889.82|8769.82|8890.09|8770.09|8890.13|8770.13|8889.77|8769.77|7
1654543980000|2022-06-06 19:33:00|8890.14|8770.14|8890.1|8770.1|8890.28|8770.28|8889.91|8769.91|9
1654543990000|2022-06-06 19:33:10|8890.27|8770.27|8890.11|8770.11|8890.28|8770.28|8889.58|8769.58|10
1654544000000|2022-06-06 19:33:20|8890.17|8770.17|8889.69|8769.69|8890.18|8770.18|8889.69|8769.69|9
1654544010000|2022-06-06 19:33:30|8889.54|8769.54|8888.83|8768.83|8889.54|8769.54|8888.71|8768.71|9
1654544020000|2022-06-06 19:33:40|8888.81|8768.81|8889.26|8769.26|8889.26|8769.26|8888.81|8768.81|8
1654544030000|2022-06-06 19:33:50|8889.3|8769.3|8889.68|8769.68|8889.68|8769.68|8888.75|8768.75|10
1654544040000|2022-06-06 19:34:00|8889.67|8769.67|8890.53|8770.53|8890.53|8770.53|8889.64|8769.64|8
1654544050000|2022-06-06 19:34:10|8890.49|8770.49|8890.23|8770.23|8890.49|8770.49|8890.16|8770.16|10
1654544060000|2022-06-06 19:34:20|8890.21|8770.21|8891.33|8771.33|8891.33|8771.33|8890.21|8770.21|8
1654544070000|2022-06-06 19:34:30|8891.39|8771.39|8891.79|8771.79|8891.85|8771.85|8891.39|8771.39|10
1654544080000|2022-06-06 19:34:40|8891.76|8771.76|8892.12|8772.12|8892.22|8772.22|8891.76|8771.76|10
1654544090000|2022-06-06 19:34:50|8892.11|8772.11|8891.49|8771.49|8892.43|8772.43|8891.49|8771.49|10
1654544100000|2022-06-06 19:35:00|8891.52|8771.52|8891.62|8771.62|8891.88|8771.88|8891.51|8771.51|10
1654544110000|2022-06-06 19:35:10|8891.29|8771.29|8891.26|8771.26|8891.5|8771.5|8891.2|8771.2|10
1654544120000|2022-06-06 19:35:20|8891.31|8771.31|8891.5|8771.5|8891.6|8771.6|8891.31|8771.31|7
1654544130000|2022-06-06 19:35:30|8891.52|8771.52|8890.31|8770.31|8891.54|8771.54|8890.31|8770.31|9
1654544140000|2022-06-06 19:35:40|8890.32|8770.32|8890.86|8770.86|8891.16|8771.16|8890.32|8770.32|10
1654544150000|2022-06-06 19:35:50|8890.8|8770.8|8891.19|8771.19|8891.2|8771.2|8890.63|8770.63|10
1654544160000|2022-06-06 19:36:00|8891.29|8771.29|8890.91|8770.91|8891.35|8771.35|8890.78|8770.78|9
1654544170000|2022-06-06 19:36:10|8890.81|8770.81|8890.57|8770.57|8890.81|8770.81|8890.48|8770.48|9
1654544180000|2022-06-06 19:36:20|8890.66|8770.66|8890.87|8770.87|8890.93|8770.93|8890.66|8770.66|8
1654544190000|2022-06-06 19:36:30|8890.86|8770.86|8889.32|8769.32|8890.86|8770.86|8889.32|8769.32|9
1654544200000|2022-06-06 19:36:40|8889.34|8769.34|8888.09|8768.09|8889.34|8769.34|8887.78|8767.78|10
1654544210000|2022-06-06 19:36:50|8888.18|8768.18|8888.02|8768.02|8888.26|8768.26|8887.89|8767.89|8
1654544220000|2022-06-06 19:37:00|8888.15|8768.15|8887.23|8767.23|8888.88|8768.88|8887.21|8767.21|10
1654544230000|2022-06-06 19:37:10|8887.2|8767.2|8885.92|8765.92|8887.25|8767.25|8885.72|8765.72|10
1654544240000|2022-06-06 19:37:20|8885.94|8765.94|8886.64|8766.64|8886.64|8766.64|8885.94|8765.94|9
1654544250000|2022-06-06 19:37:30|8886.85|8766.85|8888.01|8768.01|8888.01|8768.01|8886.85|8766.85|9
1654544260000|2022-06-06 19:37:40|8888.19|8768.19|8888.37|8768.37|8888.4|8768.4|8888.08|8768.08|9
1654544270000|2022-06-06 19:37:50|8888.36|8768.36|8887.94|8767.94|8888.5|8768.5|8887.94|8767.94|9
1654544280000|2022-06-06 19:38:00|8887.73|8767.73|8886.23|8766.23|8887.73|8767.73|8886.23|8766.23|10
1654544290000|2022-06-06 19:38:10|8886.25|8766.25|8885.32|8765.32|8886.25|8766.25|8885.32|8765.32|10
1654544300000|2022-06-06 19:38:20|8885.34|8765.34|8886.54|8766.54|8886.54|8766.54|8885.34|8765.34|8
1654544310000|2022-06-06 19:38:30|8886.65|8766.65|8887.39|8767.39|8887.39|8767.39|8886.65|8766.65|8
1654544320000|2022-06-06 19:38:40|8888.04|8768.04|8890.04|8770.04|8890.04|8770.04|8888.04|8768.04|10
1654544330000|2022-06-06 19:38:50|8890.1|8770.1|8892.27|8772.27|8892.27|8772.27|8890.1|8770.1|10
1654544340000|2022-06-06 19:39:00|8892.81|8772.81|8893.67|8773.67|8893.74|8773.74|8892.81|8772.81|10
1654544350000|2022-06-06 19:39:10|8894.37|8774.37|8894.6|8774.6|8894.63|8774.63|8894.28|8774.28|10
1654544360000|2022-06-06 19:39:20|8894.54|8774.54|8894.22|8774.22|8894.59|8774.59|8894.22|8774.22|10
1654544370000|2022-06-06 19:39:30|8894.36|8774.36|8896|8776|8896|8776|8894.36|8774.36|10
1654544380000|2022-06-06 19:39:40|8896.83|8776.83|8898.16|8778.16|8898.29|8778.29|8896.83|8776.83|10
1654544390000|2022-06-06 19:39:50|8898.89|8778.89|8898.58|8778.58|8898.89|8778.89|8898.5|8778.5|9
1654544400000|2022-06-06 19:40:00|8898.6|8778.6|8898.46|8778.46|8898.61|8778.61|8898.14|8778.14|10
1654544410000|2022-06-06 19:40:10|8898.62|8778.62|8897.53|8777.53|8898.64|8778.64|8897.53|8777.53|9
1654544420000|2022-06-06 19:40:20|8897.44|8777.44|8896.53|8776.53|8897.49|8777.49|8896.53|8776.53|10
1654544430000|2022-06-06 19:40:30|8896.35|8776.35|8896.73|8776.73|8896.79|8776.79|8896.35|8776.35|10
1654544440000|2022-06-06 19:40:40|8896.82|8776.82|8897.18|8777.18|8897.18|8777.18|8896.82|8776.82|10
1654544450000|2022-06-06 19:40:50|8897.29|8777.29|8898.18|8778.18|8898.21|8778.21|8897.22|8777.22|8
1654544460000|2022-06-06 19:41:00|8898.62|8778.62|8899.53|8779.53|8899.53|8779.53|8898.62|8778.62|8
1654544470000|2022-06-06 19:41:10|8899.54|8779.54|8901|8781|8901|8781|8899.54|8779.54|9
1654544480000|2022-06-06 19:41:20|8901.02|8781.02|8903.36|8783.36|8903.36|8783.36|8901.02|8781.02|10
1654544490000|2022-06-06 19:41:30|8904.65|8784.65|8905.45|8785.45|8905.45|8785.45|8904.62|8784.62|9
1654544500000|2022-06-06 19:41:40|8905.7|8785.7|8906.29|8786.29|8906.29|8786.29|8905.7|8785.7|10
1654544510000|2022-06-06 19:41:50|8906.37|8786.37|8908.86|8788.86|8908.86|8788.86|8906.37|8786.37|9
1654544520000|2022-06-06 19:42:00|8909.44|8789.44|8911.66|8791.66|8911.66|8791.66|8909.23|8789.23|10
1654544530000|2022-06-06 19:42:10|8911.72|8791.72|8912.99|8792.99|8913.07|8793.07|8911.72|8791.72|10
1654544540000|2022-06-06 19:42:20|8913.41|8793.41|8914.16|8794.16|8914.16|8794.16|8913.41|8793.41|10
1654544550000|2022-06-06 19:42:30|8914.27|8794.27|8917.44|8797.44|8917.44|8797.44|8914.27|8794.27|9
1654544560000|2022-06-06 19:42:40|8918|8798|8920.47|8800.47|8920.5|8800.5|8918|8798|9
1654544570000|2022-06-06 19:42:50|8920.48|8800.48|8920.85|8800.85|8921|8801|8920.37|8800.37|10
1654544580000|2022-06-06 19:43:00|8920.93|8800.93|8920.23|8800.23|8920.93|8800.93|8920.15|8800.15|10
1654544590000|2022-06-06 19:43:10|8919.84|8799.84|8919.55|8799.55|8919.91|8799.91|8919.55|8799.55|10
1654544600000|2022-06-06 19:43:20|8919.71|8799.71|8920.71|8800.71|8921.15|8801.15|8919.7|8799.7|10
1654544610000|2022-06-06 19:43:30|8920.8|8800.8|8921.75|8801.75|8921.81|8801.81|8920.8|8800.8|10
1654544620000|2022-06-06 19:43:40|8921.56|8801.56|8924.06|8804.06|8924.11|8804.11|8921.56|8801.56|10
1654544630000|2022-06-06 19:43:50|8923.66|8803.66|8925.22|8805.22|8925.22|8805.22|8923.56|8803.56|10
1654544640000|2022-06-06 19:44:00|8926.32|8806.32|8927.2|8807.2|8927.68|8807.68|8926.32|8806.32|10
1654544650000|2022-06-06 19:44:10|8928.04|8808.04|8929.01|8809.01|8929.31|8809.31|8927.71|8807.71|10
1654544660000|2022-06-06 19:44:20|8929.18|8809.18|8928.55|8808.55|8929.42|8809.42|8928.39|8808.39|9
1654544670000|2022-06-06 19:44:30|8928.64|8808.64|8928.6|8808.6|8929.04|8809.04|8928.11|8808.11|10
1654544680000|2022-06-06 19:44:40|8928.77|8808.77|8928.22|8808.22|8928.77|8808.77|8927.83|8807.83|9
1654544690000|2022-06-06 19:44:50|8928.33|8808.33|8928.97|8808.97|8929.14|8809.14|8928.33|8808.33|10
1654544700000|2022-06-06 19:45:00|8928.25|8808.25|8928.71|8808.71|8928.71|8808.71|8927.79|8807.79|9
1654544710000|2022-06-06 19:45:10|8928.88|8808.88|8928.84|8808.84|8928.94|8808.94|8928.37|8808.37|9
1654544720000|2022-06-06 19:45:20|8928.95|8808.95|8929.45|8809.45|8929.93|8809.93|8928.94|8808.94|9
1654544730000|2022-06-06 19:45:30|8929.61|8809.61|8929.54|8809.54|8929.78|8809.78|8929.48|8809.48|10
1654544740000|2022-06-06 19:45:40|8929.68|8809.68|8929.77|8809.77|8929.84|8809.84|8929.54|8809.54|9
1654544750000|2022-06-06 19:45:50|8929.65|8809.65|8928.1|8808.1|8929.65|8809.65|8928.1|8808.1|10
1654544760000|2022-06-06 19:46:00|8928.17|8808.17|8926.69|8806.69|8928.17|8808.17|8926.69|8806.69|9
1654544770000|2022-06-06 19:46:10|8926.66|8806.66|8925.96|8805.96|8926.66|8806.66|8925.9|8805.9|10
1654544780000|2022-06-06 19:46:20|8925.72|8805.72|8924.42|8804.42|8925.72|8805.72|8924.42|8804.42|10
1654544790000|2022-06-06 19:46:30|8924.33|8804.33|8925.4|8805.4|8925.4|8805.4|8924.33|8804.33|8
1654544800000|2022-06-06 19:46:40|8925.44|8805.44|8925.37|8805.37|8925.62|8805.62|8925.22|8805.22|9
1654544810000|2022-06-06 19:46:50|8924.69|8804.69|8923.2|8803.2|8924.69|8804.69|8923.2|8803.2|9
1654544820000|2022-06-06 19:47:00|8923.21|8803.21|8922.46|8802.46|8923.45|8803.45|8922.46|8802.46|10
1654544830000|2022-06-06 19:47:10|8922.32|8802.32|8920.67|8800.67|8922.39|8802.39|8920.5|8800.5|10
1654544840000|2022-06-06 19:47:20|8920.61|8800.61|8920.36|8800.36|8920.66|8800.66|8920.36|8800.36|8
1654544850000|2022-06-06 19:47:30|8920.57|8800.57|8920.06|8800.06|8920.66|8800.66|8920.06|8800.06|7
1654544860000|2022-06-06 19:47:40|8919.92|8799.92|8919.25|8799.25|8919.92|8799.92|8919.25|8799.25|9
1654544870000|2022-06-06 19:47:50|8919.13|8799.13|8919.56|8799.56|8919.56|8799.56|8919.13|8799.13|9
1654544880000|2022-06-06 19:48:00|8919.57|8799.57|8919.87|8799.87|8920.26|8800.26|8919.56|8799.56|10
1654544890000|2022-06-06 19:48:10|8919.91|8799.91|8919.88|8799.88|8919.97|8799.97|8919.61|8799.61|10
1654544900000|2022-06-06 19:48:20|8920.08|8800.08|8920.48|8800.48|8920.48|8800.48|8919.94|8799.94|9
1654544910000|2022-06-06 19:48:30|8920.5|8800.5|8920.09|8800.09|8920.5|8800.5|8919.93|8799.93|9
1654544920000|2022-06-06 19:48:40|8919.91|8799.91|8919.84|8799.84|8919.95|8799.95|8919.78|8799.78|9
1654544930000|2022-06-06 19:48:50|8920.03|8800.03|8919.02|8799.02|8920.03|8800.03|8919.02|8799.02|10
1654544940000|2022-06-06 19:49:00|8919.2|8799.2|8918.91|8798.91|8919.35|8799.35|8918.91|8798.91|10
1654544950000|2022-06-06 19:49:10|8918.63|8798.63|8918.88|8798.88|8918.89|8798.89|8918.52|8798.52|8
1654544960000|2022-06-06 19:49:20|8919.11|8799.11|8921.58|8801.58|8921.58|8801.58|8919.11|8799.11|10
1654544970000|2022-06-06 19:49:30|8922.28|8802.28|8925.98|8805.98|8925.98|8805.98|8922.28|8802.28|10
1654544980000|2022-06-06 19:49:40|8925.99|8805.99|8926.4|8806.4|8926.4|8806.4|8925.97|8805.97|10
1654544990000|2022-06-06 19:49:50|8926.39|8806.39|8925.34|8805.34|8926.4|8806.4|8925.34|8805.34|9
1654545000000|2022-06-06 19:50:00|8925.22|8805.22|8929.81|8809.81|8929.85|8809.85|8925.22|8805.22|10
1654545010000|2022-06-06 19:50:10|8931.4|8811.4|8933.99|8813.99|8933.99|8813.99|8931.4|8811.4|10
1654545020000|2022-06-06 19:50:20|8934.52|8814.52|8932.57|8812.57|8934.52|8814.52|8932.57|8812.57|10
1654545030000|2022-06-06 19:50:30|8932.24|8812.24|8931.74|8811.74|8932.24|8812.24|8931.62|8811.62|10
1654545040000|2022-06-06 19:50:40|8932.78|8812.78|8933.86|8813.86|8933.86|8813.86|8932.72|8812.72|10
1654545050000|2022-06-06 19:50:50|8933.53|8813.53|8933.48|8813.48|8933.88|8813.88|8933.36|8813.36|8
1654545060000|2022-06-06 19:51:00|8933.29|8813.29|8932.66|8812.66|8933.29|8813.29|8932.66|8812.66|8
1654545070000|2022-06-06 19:51:10|8932.65|8812.65|8930.68|8810.68|8932.85|8812.85|8930.68|8810.68|9
1654545080000|2022-06-06 19:51:20|8930.2|8810.2|8929.59|8809.59|8930.25|8810.25|8929.59|8809.59|10
1654545090000|2022-06-06 19:51:30|8929.67|8809.67|8930.17|8810.17|8930.17|8810.17|8929.22|8809.22|9
1654545100000|2022-06-06 19:51:40|8930.7|8810.7|8932.12|8812.12|8932.12|8812.12|8930.61|8810.61|9
1654545110000|2022-06-06 19:51:50|8932.68|8812.68|8934.08|8814.08|8934.15|8814.15|8932.68|8812.68|9
1654545120000|2022-06-06 19:52:00|8934.11|8814.11|8934.24|8814.24|8934.31|8814.31|8934.02|8814.02|10
1654545130000|2022-06-06 19:52:10|8934|8814|8933.01|8813.01|8934|8814|8932.8|8812.8|10
1654545140000|2022-06-06 19:52:20|8933.27|8813.27|8932.2|8812.2|8933.47|8813.47|8932.2|8812.2|9
1654545150000|2022-06-06 19:52:30|8932.17|8812.17|8931.18|8811.18|8932.17|8812.17|8931.18|8811.18|9
1654545160000|2022-06-06 19:52:40|8931.02|8811.02|8931.27|8811.27|8931.46|8811.46|8930.91|8810.91|10
1654545170000|2022-06-06 19:52:50|8931.37|8811.37|8931.66|8811.66|8932.1|8812.1|8931.37|8811.37|9
1654545180000|2022-06-06 19:53:00|8932.03|8812.03|8933.43|8813.43|8933.43|8813.43|8932.03|8812.03|10
1654545190000|2022-06-06 19:53:10|8933.58|8813.58|8933.67|8813.67|8933.77|8813.77|8933.28|8813.28|10
1654545200000|2022-06-06 19:53:20|8934.28|8814.28|8932.68|8812.68|8934.28|8814.28|8932.68|8812.68|9
1654545210000|2022-06-06 19:53:30|8932.45|8812.45|8930.45|8810.45|8932.45|8812.45|8930.45|8810.45|8
1654545220000|2022-06-06 19:53:40|8930.46|8810.46|8931.76|8811.76|8931.76|8811.76|8930.36|8810.36|10
1654545230000|2022-06-06 19:53:50|8931.84|8811.84|8931.24|8811.24|8932.05|8812.05|8931.24|8811.24|10
1654545240000|2022-06-06 19:54:00|8931.21|8811.21|8931.05|8811.05|8931.21|8811.21|8930.34|8810.34|10
1654545250000|2022-06-06 19:54:10|8931.17|8811.17|8930.93|8810.93|8931.21|8811.21|8930.77|8810.77|9
1654545260000|2022-06-06 19:54:20|8930.96|8810.96|8931.43|8811.43|8931.59|8811.59|8930.96|8810.96|8
1654545270000|2022-06-06 19:54:30|8931.48|8811.48|8932.01|8812.01|8932.25|8812.25|8931.48|8811.48|9
1654545280000|2022-06-06 19:54:40|8931.96|8811.96|8933.39|8813.39|8933.59|8813.59|8931.96|8811.96|10
1654545290000|2022-06-06 19:54:50|8933.53|8813.53|8934.06|8814.06|8934.09|8814.09|8933.42|8813.42|10
1654545300000|2022-06-06 19:55:00|8934.05|8814.05|8934.91|8814.91|8934.91|8814.91|8933.62|8813.62|10
1654545310000|2022-06-06 19:55:10|8935.5|8815.5|8936.99|8816.99|8936.99|8816.99|8935.5|8815.5|10
1654545320000|2022-06-06 19:55:20|8937.16|8817.16|8941.3|8821.3|8941.3|8821.3|8937.16|8817.16|10
1654545330000|2022-06-06 19:55:30|8941.09|8821.09|8941.91|8821.91|8942.3|8822.3|8941.09|8821.09|10
1654545340000|2022-06-06 19:55:40|8942|8822|8942.84|8822.84|8943.15|8823.15|8942|8822|10
1654545350000|2022-06-06 19:55:50|8942.9|8822.9|8943.18|8823.18|8943.18|8823.18|8942.43|8822.43|10
1654545360000|2022-06-06 19:56:00|8942.96|8822.96|8944.04|8824.04|8944.04|8824.04|8942.96|8822.96|9
1654545370000|2022-06-06 19:56:10|8943.82|8823.82|8943.75|8823.75|8944.13|8824.13|8943.75|8823.75|10
1654545380000|2022-06-06 19:56:20|8943.61|8823.61|8943.06|8823.06|8943.61|8823.61|8942.59|8822.59|10
1654545390000|2022-06-06 19:56:30|8943.44|8823.44|8942.24|8822.24|8943.44|8823.44|8942.24|8822.24|10
1654545400000|2022-06-06 19:56:40|8942.12|8822.12|8941.52|8821.52|8942.18|8822.18|8941.32|8821.32|10
1654545410000|2022-06-06 19:56:50|8941.51|8821.51|8941.95|8821.95|8941.96|8821.96|8941.51|8821.51|9
1654545420000|2022-06-06 19:57:00|8941.97|8821.97|8941.73|8821.73|8942.03|8822.03|8941.4|8821.4|9
1654545430000|2022-06-06 19:57:10|8941.46|8821.46|8940.64|8820.64|8941.46|8821.46|8940.4|8820.4|10
1654545440000|2022-06-06 19:57:20|8940.36|8820.36|8939.23|8819.23|8940.36|8820.36|8939.14|8819.14|10
1654545450000|2022-06-06 19:57:30|8939.12|8819.12|8940.36|8820.36|8940.36|8820.36|8939.12|8819.12|10
1654545460000|2022-06-06 19:57:40|8940.33|8820.33|8940.65|8820.65|8940.69|8820.69|8940.31|8820.31|9
1654545470000|2022-06-06 19:57:50|8940.61|8820.61|8940.26|8820.26|8940.61|8820.61|8940.26|8820.26|10
1654545480000|2022-06-06 19:58:00|8940.21|8820.21|8939.24|8819.24|8940.25|8820.25|8939.24|8819.24|10
1654545490000|2022-06-06 19:58:10|8939.38|8819.38|8938.84|8818.84|8939.39|8819.39|8938.78|8818.78|8
1654545500000|2022-06-06 19:58:20|8938.65|8818.65|8937.48|8817.48|8938.65|8818.65|8937.48|8817.48|10
1654545510000|2022-06-06 19:58:30|8937.64|8817.64|8938.14|8818.14|8938.16|8818.16|8937.6|8817.6|10
1654545520000|2022-06-06 19:58:40|8937.98|8817.98|8937.81|8817.81|8938.06|8818.06|8937.54|8817.54|10
1654545530000|2022-06-06 19:58:50|8937.82|8817.82|8937.91|8817.91|8937.94|8817.94|8937.74|8817.74|7
1654545540000|2022-06-06 19:59:00|8937.96|8817.96|8939.45|8819.45|8939.46|8819.46|8937.94|8817.94|9
1654545550000|2022-06-06 19:59:10|8939.56|8819.56|8941.15|8821.15|8941.15|8821.15|8939.38|8819.38|9
1654545560000|2022-06-06 19:59:20|8941.08|8821.08|8942.93|8822.93|8942.96|8822.96|8941.08|8821.08|9
1654545570000|2022-06-06 19:59:30|8942.75|8822.75|8941|8821|8942.91|8822.91|8941|8821|9
1654545580000|2022-06-06 19:59:40|8940.62|8820.62|8941.18|8821.18|8941.18|8821.18|8940.62|8820.62|10
1654545590000|2022-06-06 19:59:50|8941.67|8821.67|8941.28|8821.28|8941.76|8821.76|8941.23|8821.23|10
1654545600000|2022-06-06 20:00:00|8941.01|8821.01|8940.98|8820.98|8941.48|8821.48|8940.97|8820.97|10
1654545610000|2022-06-06 20:00:10|8940.83|8820.83|8941.85|8821.85|8941.85|8821.85|8940.83|8820.83|10
1654545620000|2022-06-06 20:00:20|8942.21|8822.21|8942.28|8822.28|8942.61|8822.61|8942.19|8822.19|10
1654545630000|2022-06-06 20:00:30|8942.31|8822.31|8941.54|8821.54|8942.31|8822.31|8941.54|8821.54|10
1654545640000|2022-06-06 20:00:40|8941.14|8821.14|8939.58|8819.58|8941.14|8821.14|8939.58|8819.58|10
1654545650000|2022-06-06 20:00:50|8939.55|8819.55|8938.83|8818.83|8939.55|8819.55|8938.54|8818.54|10
1654545660000|2022-06-06 20:01:00|8938.84|8818.84|8937.13|8817.13|8938.84|8818.84|8937.13|8817.13|7
1654545670000|2022-06-06 20:01:10|8937.26|8817.26|8936.7|8816.7|8937.45|8817.45|8936.7|8816.7|10
1654545680000|2022-06-06 20:01:20|8935.91|8815.91|8929|8809|8935.91|8815.91|8929|8809|10
1654545690000|2022-06-06 20:01:30|8928.15|8808.15|8926.38|8806.38|8928.15|8808.15|8926.38|8806.38|10
1654545700000|2022-06-06 20:01:40|8926.35|8806.35|8925.35|8805.35|8926.79|8806.79|8925.35|8805.35|10
1654545710000|2022-06-06 20:01:50|8925.26|8805.26|8921.98|8801.98|8925.26|8805.26|8921.98|8801.98|10
1654545720000|2022-06-06 20:02:00|8921.12|8801.12|8917.21|8797.21|8921.12|8801.12|8917.21|8797.21|10
1654545730000|2022-06-06 20:02:10|8916.72|8796.72|8914.24|8794.24|8916.72|8796.72|8913.4|8793.4|10
1654545740000|2022-06-06 20:02:20|8914.35|8794.35|8915.39|8795.39|8916.56|8796.56|8914.32|8794.32|9
1654545750000|2022-06-06 20:02:30|8915.68|8795.68|8908.94|8788.94|8915.68|8795.68|8908.77|8788.77|10
1654545760000|2022-06-06 20:02:40|8907.87|8787.87|8904.5|8784.5|8907.88|8787.88|8904.5|8784.5|10
1654545770000|2022-06-06 20:02:50|8904.64|8784.64|8904.28|8784.28|8904.64|8784.64|8903.83|8783.83|9
1654545780000|2022-06-06 20:03:00|8904.18|8784.18|8904.03|8784.03|8905.14|8785.14|8904.03|8784.03|9
1654545790000|2022-06-06 20:03:10|8903.5|8783.5|8901.05|8781.05|8903.86|8783.86|8900.98|8780.98|10
1654545800000|2022-06-06 20:03:20|8901.56|8781.56|8899.29|8779.29|8901.56|8781.56|8896.84|8776.84|10
1654545810000|2022-06-06 20:03:30|8898.35|8778.35|8902.12|8782.12|8902.12|8782.12|8897.98|8777.98|10
1654545820000|2022-06-06 20:03:40|8901.75|8781.75|8901.29|8781.29|8902.14|8782.14|8899.84|8779.84|10
1654545830000|2022-06-06 20:03:50|8901.17|8781.17|8902.8|8782.8|8902.8|8782.8|8901.17|8781.17|8
1654545840000|2022-06-06 20:04:00|8902.98|8782.98|8899.97|8779.97|8903.02|8783.02|8899.76|8779.76|10
1654545850000|2022-06-06 20:04:10|8899.36|8779.36|8895.07|8775.07|8899.36|8779.36|8895.07|8775.07|10
1654545860000|2022-06-06 20:04:20|8894.51|8774.51|8888.75|8768.75|8894.51|8774.51|8888.75|8768.75|10
1654545870000|2022-06-06 20:04:30|8888.34|8768.34|8883.1|8763.1|8888.34|8768.34|8882.95|8762.95|10
1654545880000|2022-06-06 20:04:40|8882.92|8762.92|8882.27|8762.27|8883.11|8763.11|8882.27|8762.27|10
1654545890000|2022-06-06 20:04:50|8882.33|8762.33|8880.23|8760.23|8882.33|8762.33|8880.23|8760.23|9
1654545900000|2022-06-06 20:05:00|8879.49|8759.49|8876.26|8756.26|8879.49|8759.49|8874.55|8754.55|10
1654545910000|2022-06-06 20:05:10|8877.24|8757.24|8877.43|8757.43|8878.56|8758.56|8877.23|8757.23|10
1654545920000|2022-06-06 20:05:20|8877.69|8757.69|8878.03|8758.03|8878.23|8758.23|8877.09|8757.09|10
1654545930000|2022-06-06 20:05:30|8879.21|8759.21|8877.93|8757.93|8879.21|8759.21|8877.93|8757.93|10
1654545940000|2022-06-06 20:05:40|8877.85|8757.85|8878.34|8758.34|8878.44|8758.44|8877.85|8757.85|10
1654545950000|2022-06-06 20:05:50|8878.39|8758.39|8878.93|8758.93|8879.27|8759.27|8878.32|8758.32|10
1654545960000|2022-06-06 20:06:00|8879.25|8759.25|8879.68|8759.68|8880.1|8760.1|8878.32|8758.32|10
1654545970000|2022-06-06 20:06:10|8879.15|8759.15|8877.7|8757.7|8879.15|8759.15|8877.56|8757.56|10
1654545980000|2022-06-06 20:06:20|8877.44|8757.44|8873.62|8753.62|8877.44|8757.44|8873.62|8753.62|10
1654545990000|2022-06-06 20:06:30|8873.26|8753.26|8873.62|8753.62|8873.62|8753.62|8872.62|8752.62|10
1654546000000|2022-06-06 20:06:40|8873.56|8753.56|8870.89|8750.89|8873.97|8753.97|8869.28|8749.28|9
1654546010000|2022-06-06 20:06:50|8869.17|8749.17|8868.61|8748.61|8869.52|8749.52|8868.17|8748.17|10
1654546020000|2022-06-06 20:07:00|8868.37|8748.37|8866.73|8746.73|8869.4|8749.4|8866.73|8746.73|10
1654546030000|2022-06-06 20:07:10|8866.95|8746.95|8864.02|8744.02|8866.95|8746.95|8864.02|8744.02|10
1654546040000|2022-06-06 20:07:20|8863.51|8743.51|8862.65|8742.65|8863.84|8743.84|8862.36|8742.36|10
1654546050000|2022-06-06 20:07:30|8861.77|8741.77|8861.99|8741.99|8862.76|8742.76|8861.35|8741.35|10
1654546060000|2022-06-06 20:07:40|8861.91|8741.91|8860.54|8740.54|8861.91|8741.91|8860.54|8740.54|10
1654546070000|2022-06-06 20:07:50|8860.37|8740.37|8856.87|8736.87|8860.37|8740.37|8856.87|8736.87|10
1654546080000|2022-06-06 20:08:00|8856.75|8736.75|8856.65|8736.65|8857.45|8737.45|8856.6|8736.6|10
1654546090000|2022-06-06 20:08:10|8856.89|8736.89|8858.08|8738.08|8858.08|8738.08|8856.56|8736.56|10
1654546100000|2022-06-06 20:08:20|8857.87|8737.87|8854|8734|8858.51|8738.51|8853.97|8733.97|10
1654546110000|2022-06-06 20:08:30|8853.49|8733.49|8848.54|8728.54|8853.49|8733.49|8848.54|8728.54|10
1654546120000|2022-06-06 20:08:40|8848.24|8728.24|8845.65|8725.65|8848.24|8728.24|8845.65|8725.65|10
1654546130000|2022-06-06 20:08:50|8845.47|8725.47|8839.76|8719.76|8845.47|8725.47|8839.76|8719.76|10
1654546140000|2022-06-06 20:09:00|8839.52|8719.52|8837.84|8717.84|8839.52|8719.52|8837.49|8717.49|10
1654546150000|2022-06-06 20:09:10|8837.27|8717.27|8835.94|8715.94|8837.51|8717.51|8835.89|8715.89|10
1654546160000|2022-06-06 20:09:20|8835.81|8715.81|8833.02|8713.02|8835.86|8715.86|8833.02|8713.02|10
1654546170000|2022-06-06 20:09:30|8832.4|8712.4|8825.55|8705.55|8832.4|8712.4|8825.55|8705.55|10
1654546180000|2022-06-06 20:09:40|8824.03|8704.03|8819.25|8699.25|8824.57|8704.57|8819.25|8699.25|10
1654546190000|2022-06-06 20:09:50|8818.27|8698.27|8814.42|8694.42|8818.27|8698.27|8814.42|8694.42|10
1654546200000|2022-06-06 20:10:00|8814.17|8694.17|8810.76|8690.76|8814.17|8694.17|8810.76|8690.76|10
1654546210000|2022-06-06 20:10:10|8811.44|8691.44|8810.08|8690.08|8814.23|8694.23|8810.08|8690.08|10
1654546220000|2022-06-06 20:10:20|8809.37|8689.37|8809.58|8689.58|8809.58|8689.58|8808.92|8688.92|10
1654546230000|2022-06-06 20:10:30|8809.38|8689.38|8808.27|8688.27|8809.96|8689.96|8808.12|8688.12|10
1654546240000|2022-06-06 20:10:40|8806.83|8686.83|8803.1|8683.1|8806.83|8686.83|8803.1|8683.1|10
1654546250000|2022-06-06 20:10:50|8802.63|8682.63|8796.33|8676.33|8802.63|8682.63|8796.33|8676.33|10
1654546260000|2022-06-06 20:11:00|8795.88|8675.88|8793.42|8673.42|8795.88|8675.88|8793.23|8673.23|9
1654546270000|2022-06-06 20:11:10|8792.85|8672.85|8791.97|8671.97|8793.69|8673.69|8791.97|8671.97|10
1654546280000|2022-06-06 20:11:20|8791.6|8671.6|8792.02|8672.02|8792.02|8672.02|8790.87|8670.87|10
1654546290000|2022-06-06 20:11:30|8791.61|8671.61|8789.26|8669.26|8791.61|8671.61|8789.26|8669.26|9
1654546300000|2022-06-06 20:11:40|8788.51|8668.51|8786.54|8666.54|8788.52|8668.52|8786.54|8666.54|10
1654546310000|2022-06-06 20:11:50|8786.33|8666.33|8789.63|8669.63|8789.63|8669.63|8785.98|8665.98|10
1654546320000|2022-06-06 20:12:00|8791.17|8671.17|8793.5|8673.5|8793.5|8673.5|8791.17|8671.17|10
1654546330000|2022-06-06 20:12:10|8792.26|8672.26|8792.44|8672.44|8793.59|8673.59|8792.26|8672.26|10
1654546340000|2022-06-06 20:12:20|8792.54|8672.54|8796.63|8676.63|8796.63|8676.63|8792.54|8672.54|10
1654546350000|2022-06-06 20:12:30|8796.79|8676.79|8802.39|8682.39|8802.39|8682.39|8796.61|8676.61|10
1654546360000|2022-06-06 20:12:40|8802.55|8682.55|8804.04|8684.04|8804.04|8684.04|8801.91|8681.91|10
1654546370000|2022-06-06 20:12:50|8804.25|8684.25|8805.33|8685.33|8805.33|8685.33|8803.94|8683.94|10
1654546380000|2022-06-06 20:13:00|8805.51|8685.51|8807.61|8687.61|8808.07|8688.07|8805.51|8685.51|10
1654546390000|2022-06-06 20:13:10|8807.19|8687.19|8806.6|8686.6|8807.69|8687.69|8806.6|8686.6|10
1654546400000|2022-06-06 20:13:20|8808.25|8688.25|8804.85|8684.85|8808.25|8688.25|8804.85|8684.85|10
1654546410000|2022-06-06 20:13:30|8805.53|8685.53|8804.38|8684.38|8805.53|8685.53|8803.6|8683.6|10
1654546420000|2022-06-06 20:13:40|8803.38|8683.38|8802.29|8682.29|8803.38|8683.38|8801.51|8681.51|10
1654546430000|2022-06-06 20:13:50|8803.18|8683.18|8805.81|8685.81|8805.81|8685.81|8803.18|8683.18|9
1654546440000|2022-06-06 20:14:00|8806.16|8686.16|8808.7|8688.7|8808.74|8688.74|8806.16|8686.16|10
1654546450000|2022-06-06 20:14:10|8808.23|8688.23|8809.16|8689.16|8809.35|8689.35|8808.05|8688.05|10
1654546460000|2022-06-06 20:14:20|8808.55|8688.55|8808.67|8688.67|8808.88|8688.88|8808.39|8688.39|10
1654546470000|2022-06-06 20:14:30|8808.81|8688.81|8810.21|8690.21|8810.3|8690.3|8808.67|8688.67|10
1654546480000|2022-06-06 20:14:40|8810.44|8690.44|8811.28|8691.28|8811.95|8691.95|8810.44|8690.44|10
1654546490000|2022-06-06 20:14:50|8811.4|8691.4|8812.85|8692.85|8812.85|8692.85|8811.4|8691.4|10
1654546500000|2022-06-06 20:15:00|8812.61|8692.61|8814.54|8694.54|8815.7|8695.7|8812.59|8692.59|10
1654546510000|2022-06-06 20:15:10|8814.22|8694.22|8813.61|8693.61|8814.41|8694.41|8813.2|8693.2|10
1654546520000|2022-06-06 20:15:20|8814.03|8694.03|8815.7|8695.7|8815.91|8695.91|8814.03|8694.03|10
1654546530000|2022-06-06 20:15:30|8815.73|8695.73|8816.66|8696.66|8816.93|8696.93|8815.28|8695.28|10
1654546540000|2022-06-06 20:15:40|8816.87|8696.87|8820.3|8700.3|8820.3|8700.3|8816.76|8696.76|10
1654546550000|2022-06-06 20:15:50|8820.52|8700.52|8823.58|8703.58|8823.58|8703.58|8820.52|8700.52|10
1654546560000|2022-06-06 20:16:00|8822.98|8702.98|8824.24|8704.24|8824.47|8704.47|8822.85|8702.85|10
1654546570000|2022-06-06 20:16:10|8825.83|8705.83|8829.48|8709.48|8829.48|8709.48|8825.83|8705.83|10
1654546580000|2022-06-06 20:16:20|8827.45|8707.45|8829.67|8709.67|8829.67|8709.67|8827.45|8707.45|10
1654546590000|2022-06-06 20:16:30|8830.46|8710.46|8836.8|8716.8|8836.8|8716.8|8830.46|8710.46|10
1654546600000|2022-06-06 20:16:40|8836.92|8716.92|8838.61|8718.61|8838.61|8718.61|8836.39|8716.39|10
1654546610000|2022-06-06 20:16:50|8838.29|8718.29|8842.13|8722.13|8842.13|8722.13|8838.14|8718.14|10
1654546620000|2022-06-06 20:17:00|8843.24|8723.24|8846.77|8726.77|8846.77|8726.77|8843.24|8723.24|10
1654546630000|2022-06-06 20:17:10|8847.26|8727.26|8849.64|8729.64|8849.64|8729.64|8847.26|8727.26|10
1654546640000|2022-06-06 20:17:20|8850.25|8730.25|8855.34|8735.34|8855.34|8735.34|8850.25|8730.25|10
1654546650000|2022-06-06 20:17:30|8855.4|8735.4|8861.66|8741.66|8862.05|8742.05|8855.07|8735.07|10
1654546660000|2022-06-06 20:17:40|8862.3|8742.3|8863.14|8743.14|8863.53|8743.53|8862.3|8742.3|10
1654546670000|2022-06-06 20:17:50|8863.4|8743.4|8864.51|8744.51|8864.52|8744.52|8863.4|8743.4|9
1654546680000|2022-06-06 20:18:00|8865.32|8745.32|8863.17|8743.17|8865.32|8745.32|8862.56|8742.56|10
1654546690000|2022-06-06 20:18:10|8862.89|8742.89|8861.3|8741.3|8863.2|8743.2|8860.99|8740.99|10
1654546700000|2022-06-06 20:18:20|8860.85|8740.85|8861.6|8741.6|8861.6|8741.6|8860.19|8740.19|9
1654546710000|2022-06-06 20:18:30|8861.42|8741.42|8865.04|8745.04|8865.04|8745.04|8861.4|8741.4|9
1654546720000|2022-06-06 20:18:40|8865.43|8745.43|8866.53|8746.53|8866.53|8746.53|8865.43|8745.43|9
1654546730000|2022-06-06 20:18:50|8867.23|8747.23|8867.62|8747.62|8867.62|8747.62|8866.22|8746.22|9
1654546740000|2022-06-06 20:19:00|8867.52|8747.52|8870.76|8750.76|8870.76|8750.76|8867.52|8747.52|10
1654546750000|2022-06-06 20:19:10|8871.05|8751.05|8871.84|8751.84|8872|8752|8871.05|8751.05|10
1654546760000|2022-06-06 20:19:20|8871.69|8751.69|8875.28|8755.28|8875.28|8755.28|8871.6|8751.6|10
1654546770000|2022-06-06 20:19:30|8875.74|8755.74|8879.31|8759.31|8879.31|8759.31|8875.74|8755.74|10
1654546780000|2022-06-06 20:19:40|8879.83|8759.83|8883.66|8763.66|8883.66|8763.66|8879.83|8759.83|10
1654546790000|2022-06-06 20:19:50|8884.2|8764.2|8886.15|8766.15|8886.85|8766.85|8884.2|8764.2|10
1654546800000|2022-06-06 20:20:00|8886.3|8766.3|8886.4|8766.4|8887.9|8767.9|8886.16|8766.16|10
1654546810000|2022-06-06 20:20:10|8886.49|8766.49|8886.98|8766.98|8886.98|8766.98|8885.67|8765.67|10
1654546820000|2022-06-06 20:20:20|8887.3|8767.3|8887.18|8767.18|8888|8768|8887.18|8767.18|10
1654546830000|2022-06-06 20:20:30|8887.55|8767.55|8887.63|8767.63|8888.17|8768.17|8887|8767|10
1654546840000|2022-06-06 20:20:40|8887.5|8767.5|8887.82|8767.82|8887.89|8767.89|8886.33|8766.33|10
1654546850000|2022-06-06 20:20:50|8886.58|8766.58|8885.05|8765.05|8887.21|8767.21|8885.05|8765.05|10
1654546860000|2022-06-06 20:21:00|8884.83|8764.83|8879.97|8759.97|8884.83|8764.83|8879.97|8759.97|10
1654546870000|2022-06-06 20:21:10|8879.98|8759.98|8876.53|8756.53|8879.98|8759.98|8876.53|8756.53|10
1654546880000|2022-06-06 20:21:20|8876.16|8756.16|8875.17|8755.17|8876.95|8756.95|8875.17|8755.17|10
1654546890000|2022-06-06 20:21:30|8875.09|8755.09|8873.63|8753.63|8875.09|8755.09|8873.44|8753.44|10
1654546900000|2022-06-06 20:21:40|8873.74|8753.74|8868.27|8748.27|8873.74|8753.74|8868.01|8748.01|10
1654546910000|2022-06-06 20:21:50|8867.97|8747.97|8865.31|8745.31|8867.97|8747.97|8865.16|8745.16|10
1654546920000|2022-06-06 20:22:00|8864|8744|8861.56|8741.56|8864|8744|8861.31|8741.31|10
1654546930000|2022-06-06 20:22:10|8861.43|8741.43|8861.93|8741.93|8861.93|8741.93|8860.52|8740.52|10
1654546940000|2022-06-06 20:22:20|8862.09|8742.09|8862.94|8742.94|8864.11|8744.11|8862.09|8742.09|10
1654546950000|2022-06-06 20:22:30|8862.71|8742.71|8861.06|8741.06|8862.71|8742.71|8860.74|8740.74|9
1654546960000|2022-06-06 20:22:40|8861.07|8741.07|8859.79|8739.79|8861.07|8741.07|8859.44|8739.44|10
1654546970000|2022-06-06 20:22:50|8859.29|8739.29|8855.52|8735.52|8859.29|8739.29|8855.52|8735.52|10
1654546980000|2022-06-06 20:23:00|8855.92|8735.92|8853.65|8733.65|8855.92|8735.92|8853.65|8733.65|9
1654546990000|2022-06-06 20:23:10|8853.29|8733.29|8856.32|8736.32|8856.32|8736.32|8853.01|8733.01|10
1654547000000|2022-06-06 20:23:20|8856.34|8736.34|8855.13|8735.13|8857.01|8737.01|8855.13|8735.13|10
1654547010000|2022-06-06 20:23:30|8854.97|8734.97|8856.1|8736.1|8856.1|8736.1|8854.85|8734.85|10
1654547020000|2022-06-06 20:23:40|8856.06|8736.06|8856.95|8736.95|8856.95|8736.95|8855.82|8735.82|10
1654547030000|2022-06-06 20:23:50|8857.04|8737.04|8858.6|8738.6|8858.6|8738.6|8856.96|8736.96|10
1654547040000|2022-06-06 20:24:00|8858.2|8738.2|8860.61|8740.61|8860.61|8740.61|8858.15|8738.15|10
1654547050000|2022-06-06 20:24:10|8860.91|8740.91|8864.1|8744.1|8864.1|8744.1|8860.91|8740.91|10
1654547060000|2022-06-06 20:24:20|8865.95|8745.95|8865.79|8745.79|8866.9|8746.9|8865.79|8745.79|10
1654547070000|2022-06-06 20:24:30|8865.62|8745.62|8865|8745|8866.14|8746.14|8864.81|8744.81|10
1654547080000|2022-06-06 20:24:40|8864.78|8744.78|8864.47|8744.47|8864.78|8744.78|8864.29|8744.29|9
1654547090000|2022-06-06 20:24:50|8864.55|8744.55|8865.67|8745.67|8865.67|8745.67|8864.32|8744.32|10
1654547100000|2022-06-06 20:25:00|8865.84|8745.84|8867.08|8747.08|8867.08|8747.08|8865.84|8745.84|10
1654547110000|2022-06-06 20:25:10|8866.95|8746.95|8867.97|8747.97|8867.97|8747.97|8866.8|8746.8|10
1654547120000|2022-06-06 20:25:20|8868.09|8748.09|8868.37|8748.37|8868.37|8748.37|8868.09|8748.09|9
1654547130000|2022-06-06 20:25:30|8868.28|8748.28|8869.07|8749.07|8869.3|8749.3|8868.28|8748.28|9
1654547140000|2022-06-06 20:25:40|8868.82|8748.82|8867.73|8747.73|8868.82|8748.82|8867.73|8747.73|10
1654547150000|2022-06-06 20:25:50|8867.54|8747.54|8863.84|8743.84|8867.54|8747.54|8863.84|8743.84|9
1654547160000|2022-06-06 20:26:00|8863.82|8743.82|8862.89|8742.89|8864.03|8744.03|8862.89|8742.89|8
1654547170000|2022-06-06 20:26:10|8862.73|8742.73|8861.28|8741.28|8862.73|8742.73|8860.99|8740.99|9
1654547180000|2022-06-06 20:26:20|8861.42|8741.42|8858.49|8738.49|8861.42|8741.42|8858.49|8738.49|9
1654547190000|2022-06-06 20:26:30|8858.19|8738.19|8858.28|8738.28|8858.49|8738.49|8857.95|8737.95|9
1654547200000|2022-06-06 20:26:40|8858.27|8738.27|8855.56|8735.56|8858.28|8738.28|8855.56|8735.56|9
1654547210000|2022-06-06 20:26:50|8855.66|8735.66|8854.25|8734.25|8855.66|8735.66|8853.91|8733.91|10
1654547220000|2022-06-06 20:27:00|8853.55|8733.55|8853.06|8733.06|8853.7|8733.7|8853.06|8733.06|9
1654547230000|2022-06-06 20:27:10|8852.49|8732.49|8848.08|8728.08|8852.49|8732.49|8848.08|8728.08|9
1654547240000|2022-06-06 20:27:20|8848.13|8728.13|8849.91|8729.91|8849.91|8729.91|8848|8728|9
1654547250000|2022-06-06 20:27:30|8850.14|8730.14|8853.55|8733.55|8853.55|8733.55|8850.14|8730.14|10
1654547260000|2022-06-06 20:27:40|8853.56|8733.56|8853.1|8733.1|8853.56|8733.56|8852.57|8732.57|9
1654547270000|2022-06-06 20:27:50|8852.68|8732.68|8853.44|8733.44|8853.44|8733.44|8852.54|8732.54|10
1654547280000|2022-06-06 20:28:00|8853.76|8733.76|8854.1|8734.1|8854.37|8734.37|8853.76|8733.76|10
1654547290000|2022-06-06 20:28:10|8854.07|8734.07|8854.61|8734.61|8854.95|8734.95|8854.07|8734.07|9
1654547300000|2022-06-06 20:28:20|8854.74|8734.74|8855.39|8735.39|8855.39|8735.39|8854.74|8734.74|9
1654547310000|2022-06-06 20:28:30|8855.26|8735.26|8857.63|8737.63|8857.63|8737.63|8855.11|8735.11|9
1654547320000|2022-06-06 20:28:40|8857.54|8737.54|8856.87|8736.87|8857.54|8737.54|8856.78|8736.78|10
1654547330000|2022-06-06 20:28:50|8856.33|8736.33|8856.55|8736.55|8856.55|8736.55|8856.32|8736.32|10
1654547340000|2022-06-06 20:29:00|8856.72|8736.72|8855.18|8735.18|8857.05|8737.05|8855.18|8735.18|10
1654547350000|2022-06-06 20:29:10|8855.14|8735.14|8854.79|8734.79|8855.14|8735.14|8854.79|8734.79|8
1654547360000|2022-06-06 20:29:20|8854.64|8734.64|8855.06|8735.06|8855.06|8735.06|8854.56|8734.56|8
1654547370000|2022-06-06 20:29:30|8855.14|8735.14|8854.97|8734.97|8855.16|8735.16|8854.93|8734.93|8
1654547380000|2022-06-06 20:29:40|8855.19|8735.19|8855.17|8735.17|8855.19|8735.19|8854.87|8734.87|10
1654547390000|2022-06-06 20:29:50|8855.19|8735.19|8855.14|8735.14|8855.57|8735.57|8855.14|8735.14|9
1654547400000|2022-06-06 20:30:00|8854.55|8734.55|8852.07|8732.07|8854.55|8734.55|8852.07|8732.07|9
1654547410000|2022-06-06 20:30:10|8851.87|8731.87|8851.93|8731.93|8852.39|8732.39|8851.73|8731.73|9
1654547420000|2022-06-06 20:30:20|8851.84|8731.84|8852.14|8732.14|8852.57|8732.57|8851.84|8731.84|10
1654547430000|2022-06-06 20:30:30|8852.25|8732.25|8853.46|8733.46|8853.46|8733.46|8852.25|8732.25|10
1654547440000|2022-06-06 20:30:40|8853.47|8733.47|8854.51|8734.51|8854.51|8734.51|8853.47|8733.47|5
1654547450000|2022-06-06 20:30:50|8854.49|8734.49|8855.74|8735.74|8855.74|8735.74|8854.49|8734.49|8
1654547460000|2022-06-06 20:31:00|8855.8|8735.8|8856.35|8736.35|8856.43|8736.43|8855.52|8735.52|10
1654547470000|2022-06-06 20:31:10|8856.24|8736.24|8856.14|8736.14|8856.32|8736.32|8856.08|8736.08|9
1654547480000|2022-06-06 20:31:20|8856.23|8736.23|8859.06|8739.06|8859.09|8739.09|8856.23|8736.23|10
1654547490000|2022-06-06 20:31:30|8858.94|8738.94|8861.49|8741.49|8861.49|8741.49|8858.94|8738.94|10
1654547500000|2022-06-06 20:31:40|8861.23|8741.23|8861.03|8741.03|8861.26|8741.26|8860.86|8740.86|7
1654547510000|2022-06-06 20:31:50|8860.98|8740.98|8863.59|8743.59|8863.59|8743.59|8860.98|8740.98|9
1654547520000|2022-06-06 20:32:00|8863.55|8743.55|8863.83|8743.83|8864.24|8744.24|8863.55|8743.55|9
1654547530000|2022-06-06 20:32:10|8863.79|8743.79|8863.58|8743.58|8863.87|8743.87|8863.06|8743.06|10
1654547540000|2022-06-06 20:32:20|8863.97|8743.97|8866.01|8746.01|8866.01|8746.01|8863.97|8743.97|9
1654547550000|2022-06-06 20:32:30|8865.83|8745.83|8867.88|8747.88|8868.27|8748.27|8865.63|8745.63|9
1654547560000|2022-06-06 20:32:40|8867.91|8747.91|8867.91|8747.91|8868.02|8748.02|8867.77|8747.77|9
1654547570000|2022-06-06 20:32:50|8867.94|8747.94|8868.68|8748.68|8868.68|8748.68|8867.94|8747.94|9
1654547580000|2022-06-06 20:33:00|8868.88|8748.88|8870.52|8750.52|8870.58|8750.58|8868.87|8748.87|8
1654547590000|2022-06-06 20:33:10|8871.52|8751.52|8871.65|8751.65|8871.65|8751.65|8871.44|8751.44|8
1654547600000|2022-06-06 20:33:20|8871.78|8751.78|8872.51|8752.51|8872.51|8752.51|8871.67|8751.67|8
1654547610000|2022-06-06 20:33:30|8872.54|8752.54|8865.25|8745.25|8872.77|8752.77|8865.25|8745.25|10
1654547620000|2022-06-06 20:33:40|8863.7|8743.7|8862.08|8742.08|8864.22|8744.22|8861.61|8741.61|10
1654547630000|2022-06-06 20:33:50|8861.78|8741.78|8861.36|8741.36|8861.78|8741.78|8861.09|8741.09|10
1654547640000|2022-06-06 20:34:00|8861.65|8741.65|8861.91|8741.91|8862.4|8742.4|8861.41|8741.41|10
1654547650000|2022-06-06 20:34:10|8861.69|8741.69|8860.74|8740.74|8861.69|8741.69|8860.74|8740.74|8
1654547660000|2022-06-06 20:34:20|8860.61|8740.61|8859.91|8739.91|8860.61|8740.61|8859.91|8739.91|8
1654547670000|2022-06-06 20:34:30|8859.75|8739.75|8859.82|8739.82|8859.98|8739.98|8859.69|8739.69|7
1654547680000|2022-06-06 20:34:40|8859.59|8739.59|8857.35|8737.35|8859.59|8739.59|8857.17|8737.17|9
1654547690000|2022-06-06 20:34:50|8857.31|8737.31|8856.26|8736.26|8857.51|8737.51|8856.26|8736.26|9
1654547700000|2022-06-06 20:35:00|8856.09|8736.09|8852.83|8732.83|8856.09|8736.09|8852.83|8732.83|10
1654547710000|2022-06-06 20:35:10|8852.34|8732.34|8851.12|8731.12|8852.38|8732.38|8851.12|8731.12|9
1654547720000|2022-06-06 20:35:20|8851.19|8731.19|8849.95|8729.95|8851.19|8731.19|8849.58|8729.58|10
1654547730000|2022-06-06 20:35:30|8849.84|8729.84|8845.34|8725.34|8849.84|8729.84|8844.95|8724.95|10
1654547740000|2022-06-06 20:35:40|8845.4|8725.4|8845.51|8725.51|8845.51|8725.51|8844.71|8724.71|8
1654547750000|2022-06-06 20:35:50|8845.54|8725.54|8846.14|8726.14|8846.39|8726.39|8845.54|8725.54|10
1654547760000|2022-06-06 20:36:00|8846.5|8726.5|8846.6|8726.6|8846.73|8726.73|8846.46|8726.46|10
1654547770000|2022-06-06 20:36:10|8846.66|8726.66|8845.98|8725.98|8847.07|8727.07|8845.98|8725.98|10
1654547780000|2022-06-06 20:36:20|8845.51|8725.51|8844.92|8724.92|8845.51|8725.51|8844.91|8724.91|8
1654547790000|2022-06-06 20:36:30|8845.04|8725.04|8844.7|8724.7|8845.14|8725.14|8844.7|8724.7|9
1654547800000|2022-06-06 20:36:40|8844.48|8724.48|8844.98|8724.98|8845.16|8725.16|8844.48|8724.48|9
1654547810000|2022-06-06 20:36:50|8845.06|8725.06|8845.42|8725.42|8845.42|8725.42|8845|8725|9
1654547820000|2022-06-06 20:37:00|8845.61|8725.61|8845.94|8725.94|8846.04|8726.04|8845.61|8725.61|8
1654547830000|2022-06-06 20:37:10|8846.67|8726.67|8848.82|8728.82|8848.82|8728.82|8846.67|8726.67|10
1654547840000|2022-06-06 20:37:20|8848.86|8728.86|8853.85|8733.85|8853.85|8733.85|8848.86|8728.86|10
1654547850000|2022-06-06 20:37:30|8853.84|8733.84|8855.14|8735.14|8855.14|8735.14|8853.77|8733.77|8
1654547860000|2022-06-06 20:37:40|8855.18|8735.18|8854.63|8734.63|8855.21|8735.21|8854.42|8734.42|9
1654547870000|2022-06-06 20:37:50|8854.1|8734.1|8853.11|8733.11|8854.1|8734.1|8853.11|8733.11|10
1654547880000|2022-06-06 20:38:00|8853.14|8733.14|8852.71|8732.71|8853.24|8733.24|8852.71|8732.71|6
1654547890000|2022-06-06 20:38:10|8850.5|8730.5|8850.21|8730.21|8850.5|8730.5|8849.51|8729.51|10
1654547900000|2022-06-06 20:38:20|8849.9|8729.9|8849.48|8729.48|8850.13|8730.13|8849.42|8729.42|10
1654547910000|2022-06-06 20:38:30|8849.53|8729.53|8849.88|8729.88|8849.92|8729.92|8849.49|8729.49|10
1654547920000|2022-06-06 20:38:40|8849.82|8729.82|8850.7|8730.7|8850.7|8730.7|8849.82|8729.82|7
1654547930000|2022-06-06 20:38:50|8850.46|8730.46|8852.87|8732.87|8852.87|8732.87|8850.46|8730.46|10
1654547940000|2022-06-06 20:39:00|8852.83|8732.83|8853.16|8733.16|8853.16|8733.16|8852.76|8732.76|10
1654547950000|2022-06-06 20:39:10|8851.8|8731.8|8853.97|8733.97|8854.07|8734.07|8851.53|8731.53|10
1654547960000|2022-06-06 20:39:20|8854|8734|8855.57|8735.57|8855.76|8735.76|8853.92|8733.92|9
1654547970000|2022-06-06 20:39:30|8855.61|8735.61|8855.82|8735.82|8856.1|8736.1|8855.61|8735.61|10
1654547980000|2022-06-06 20:39:40|8855.56|8735.56|8855.23|8735.23|8855.56|8735.56|8855.2|8735.2|10
1654547990000|2022-06-06 20:39:50|8855.3|8735.3|8854.73|8734.73|8855.34|8735.34|8854.72|8734.72|10
1654548000000|2022-06-06 20:40:00|8854.65|8734.65|8854.61|8734.61|8854.7|8734.7|8854.37|8734.37|9
1654548010000|2022-06-06 20:40:10|8854.58|8734.58|8854.15|8734.15|8854.59|8734.59|8853.95|8733.95|9
1654548020000|2022-06-06 20:40:20|8854.18|8734.18|8853.93|8733.93|8854.5|8734.5|8853.93|8733.93|9
1654548030000|2022-06-06 20:40:30|8853.44|8733.44|8852.37|8732.37|8853.62|8733.62|8852.37|8732.37|9
1654548040000|2022-06-06 20:40:40|8852.09|8732.09|8851.29|8731.29|8852.11|8732.11|8851.29|8731.29|7
1654548050000|2022-06-06 20:40:50|8851.12|8731.12|8851.1|8731.1|8851.14|8731.14|8850.94|8730.94|10
1654548060000|2022-06-06 20:41:00|8851.04|8731.04|8851.56|8731.56|8851.56|8731.56|8850.88|8730.88|9
1654548070000|2022-06-06 20:41:10|8851.77|8731.77|8855.33|8735.33|8855.33|8735.33|8851.77|8731.77|10
1654548080000|2022-06-06 20:41:20|8855.45|8735.45|8855.93|8735.93|8855.93|8735.93|8855.45|8735.45|10
1654548090000|2022-06-06 20:41:30|8855.94|8735.94|8857.88|8737.88|8857.98|8737.98|8855.94|8735.94|9
1654548100000|2022-06-06 20:41:40|8857.77|8737.77|8858.21|8738.21|8858.48|8738.48|8857.61|8737.61|10
1654548110000|2022-06-06 20:41:50|8858.2|8738.2|8858.7|8738.7|8858.8|8738.8|8858.2|8738.2|10
1654548120000|2022-06-06 20:42:00|8858.71|8738.71|8859.53|8739.53|8859.72|8739.72|8858.71|8738.71|9
1654548130000|2022-06-06 20:42:10|8859.62|8739.62|8858.7|8738.7|8859.62|8739.62|8858.7|8738.7|10
1654548140000|2022-06-06 20:42:20|8858.55|8738.55|8858.51|8738.51|8858.58|8738.58|8858.39|8738.39|10
1654548150000|2022-06-06 20:42:30|8858.53|8738.53|8858.48|8738.48|8858.85|8738.85|8858.48|8738.48|9
1654548160000|2022-06-06 20:42:40|8858.28|8738.28|8858.08|8738.08|8858.41|8738.41|8858.08|8738.08|7
1654548170000|2022-06-06 20:42:50|8858.06|8738.06|8858.32|8738.32|8858.38|8738.38|8858.06|8738.06|8
1654548180000|2022-06-06 20:43:00|8858.31|8738.31|8858.95|8738.95|8859.01|8739.01|8858.22|8738.22|10
1654548190000|2022-06-06 20:43:10|8859.02|8739.02|8858.68|8738.68|8859.07|8739.07|8858.68|8738.68|9
1654548200000|2022-06-06 20:43:20|8858.56|8738.56|8858.5|8738.5|8858.56|8738.56|8858.33|8738.33|8
1654548210000|2022-06-06 20:43:30|8858.61|8738.61|8858.21|8738.21|8858.61|8738.61|8858.2|8738.2|8
1654548220000|2022-06-06 20:43:40|8858.13|8738.13|8854.36|8734.36|8858.13|8738.13|8854.36|8734.36|8
1654548230000|2022-06-06 20:43:50|8854.05|8734.05|8851.88|8731.88|8854.05|8734.05|8851.88|8731.88|9
1654548240000|2022-06-06 20:44:00|8851.53|8731.53|8850.89|8730.89|8851.53|8731.53|8850.89|8730.89|9
1654548250000|2022-06-06 20:44:10|8850.8|8730.8|8853.2|8733.2|8853.2|8733.2|8850.59|8730.59|10
1654548260000|2022-06-06 20:44:20|8853.21|8733.21|8853.4|8733.4|8853.73|8733.73|8853.05|8733.05|9
1654548270000|2022-06-06 20:44:30|8853.5|8733.5|8853.21|8733.21|8853.56|8733.56|8852.98|8732.98|9
1654548280000|2022-06-06 20:44:40|8853.03|8733.03|8853.62|8733.62|8854.38|8734.38|8852.91|8732.91|10
1654548290000|2022-06-06 20:44:50|8853.19|8733.19|8853.37|8733.37|8853.44|8733.44|8853.13|8733.13|9
1654548300000|2022-06-06 20:45:00|8853.39|8733.39|8855.16|8735.16|8855.24|8735.24|8853.31|8733.31|10
1654548310000|2022-06-06 20:45:10|8854.94|8734.94|8855.76|8735.76|8856.25|8736.25|8854.94|8734.94|10
1654548320000|2022-06-06 20:45:20|8855.67|8735.67|8854.69|8734.69|8855.74|8735.74|8854.58|8734.58|9
1654548330000|2022-06-06 20:45:30|8854.54|8734.54|8854.82|8734.82|8854.82|8734.82|8854.54|8734.54|8
1654548340000|2022-06-06 20:45:40|8854.97|8734.97|8856.29|8736.29|8856.3|8736.3|8854.97|8734.97|10
1654548350000|2022-06-06 20:45:50|8856.13|8736.13|8855.81|8735.81|8856.19|8736.19|8855.72|8735.72|9
1654548360000|2022-06-06 20:46:00|8855.82|8735.82|8855.11|8735.11|8856.14|8736.14|8855.11|8735.11|9
1654548370000|2022-06-06 20:46:10|8855.1|8735.1|8854.27|8734.27|8855.1|8735.1|8854.27|8734.27|9
1654548380000|2022-06-06 20:46:20|8854.29|8734.29|8854.51|8734.51|8854.51|8734.51|8854.29|8734.29|8
1654548390000|2022-06-06 20:46:30|8854.5|8734.5|8854.29|8734.29|8854.59|8734.59|8854.27|8734.27|8
1654548400000|2022-06-06 20:46:40|8854.3|8734.3|8854.38|8734.38|8854.38|8734.38|8854.26|8734.26|8
1654548410000|2022-06-06 20:46:50|8855.05|8735.05|8856.08|8736.08|8856.08|8736.08|8855.05|8735.05|10
1654548420000|2022-06-06 20:47:00|8856.11|8736.11|8858.58|8738.58|8858.58|8738.58|8856.11|8736.11|10
1654548430000|2022-06-06 20:47:10|8858.54|8738.54|8858.99|8738.99|8859.03|8739.03|8858.5|8738.5|9
1654548440000|2022-06-06 20:47:20|8859.18|8739.18|8859.34|8739.34|8859.74|8739.74|8859.18|8739.18|8
1654548450000|2022-06-06 20:47:30|8859.67|8739.67|8859.22|8739.22|8859.74|8739.74|8859.22|8739.22|8
1654548460000|2022-06-06 20:47:40|8859.27|8739.27|8859.75|8739.75|8859.77|8739.77|8859.27|8739.27|9
1654548470000|2022-06-06 20:47:50|8859.51|8739.51|8860.43|8740.43|8860.43|8740.43|8859.51|8739.51|10
1654548480000|2022-06-06 20:48:00|8860.52|8740.52|8861.23|8741.23|8861.23|8741.23|8860.49|8740.49|10
1654548490000|2022-06-06 20:48:10|8861.22|8741.22|8862.14|8742.14|8862.2|8742.2|8861.18|8741.18|8
1654548500000|2022-06-06 20:48:20|8861.81|8741.81|8861.58|8741.58|8861.91|8741.91|8861.37|8741.37|10
1654548510000|2022-06-06 20:48:30|8861.63|8741.63|8861.78|8741.78|8862.18|8742.18|8861.63|8741.63|10
1654548520000|2022-06-06 20:48:40|8861.83|8741.83|8861.69|8741.69|8861.83|8741.83|8861.69|8741.69|7
1654548530000|2022-06-06 20:48:50|8861.62|8741.62|8861.91|8741.91|8861.91|8741.91|8861.38|8741.38|7
1654548540000|2022-06-06 20:49:00|8862.04|8742.04|8863.09|8743.09|8863.09|8743.09|8862.02|8742.02|9
1654548550000|2022-06-06 20:49:10|8863.01|8743.01|8863.8|8743.8|8863.95|8743.95|8862.99|8742.99|8
1654548560000|2022-06-06 20:49:20|8863.3|8743.3|8863.85|8743.85|8863.85|8743.85|8863.29|8743.29|10
1654548570000|2022-06-06 20:49:30|8863.81|8743.81|8865.45|8745.45|8865.45|8745.45|8863.72|8743.72|10
1654548580000|2022-06-06 20:49:40|8865.62|8745.62|8866.01|8746.01|8866.41|8746.41|8865.62|8745.62|9
1654548590000|2022-06-06 20:49:50|8866.03|8746.03|8866.5|8746.5|8866.61|8746.61|8866.03|8746.03|8
1654548600000|2022-06-06 20:50:00|8866.49|8746.49|8866.7|8746.7|8866.77|8746.77|8866.49|8746.49|9
1654548610000|2022-06-06 20:50:10|8866.58|8746.58|8866.81|8746.81|8866.83|8746.83|8866.27|8746.27|9
1654548620000|2022-06-06 20:50:20|8866.76|8746.76|8867.35|8747.35|8867.37|8747.37|8866.76|8746.76|8
1654548630000|2022-06-06 20:50:30|8867.14|8747.14|8867.15|8747.15|8867.78|8747.78|8867.14|8747.14|9
1654548640000|2022-06-06 20:50:40|8866.92|8746.92|8866.15|8746.15|8866.97|8746.97|8866.15|8746.15|10
1654548650000|2022-06-06 20:50:50|8866.2|8746.2|8866|8746|8866.2|8746.2|8865.59|8745.59|10
1654548660000|2022-06-06 20:51:00|8865.94|8745.94|8867.85|8747.85|8867.86|8747.86|8865.94|8745.94|10
1654548670000|2022-06-06 20:51:10|8868.1|8748.1|8870.4|8750.4|8870.4|8750.4|8867.97|8747.97|9
1654548680000|2022-06-06 20:51:20|8870.37|8750.37|8871.05|8751.05|8871.22|8751.22|8870.37|8750.37|9
1654548690000|2022-06-06 20:51:30|8871.45|8751.45|8871.2|8751.2|8871.55|8751.55|8870.94|8750.94|7
1654548700000|2022-06-06 20:51:40|8871.19|8751.19|8871.9|8751.9|8871.9|8751.9|8871.19|8751.19|10
1654548710000|2022-06-06 20:51:50|8872.02|8752.02|8872.63|8752.63|8872.63|8752.63|8872.02|8752.02|8
1654548720000|2022-06-06 20:52:00|8872.84|8752.84|8874.67|8754.67|8874.73|8754.73|8872.84|8752.84|10
1654548730000|2022-06-06 20:52:10|8874.98|8754.98|8877.52|8757.52|8877.52|8757.52|8874.98|8754.98|10
1654548740000|2022-06-06 20:52:20|8877.95|8757.95|8880.02|8760.02|8880.02|8760.02|8877.95|8757.95|8
1654548750000|2022-06-06 20:52:30|8880.07|8760.07|8879.49|8759.49|8880.25|8760.25|8879.49|8759.49|8
1654548760000|2022-06-06 20:52:40|8879.16|8759.16|8878.61|8758.61|8879.16|8759.16|8878.55|8758.55|10
1654548770000|2022-06-06 20:52:50|8878.72|8758.72|8878.36|8758.36|8878.83|8758.83|8878.29|8758.29|8
1654548780000|2022-06-06 20:53:00|8878.28|8758.28|8877.91|8757.91|8878.38|8758.38|8877.91|8757.91|8
1654548790000|2022-06-06 20:53:10|8878.14|8758.14|8881.16|8761.16|8881.16|8761.16|8878.1|8758.1|9
1654548800000|2022-06-06 20:53:20|8881.52|8761.52|8880.64|8760.64|8881.88|8761.88|8880.32|8760.32|9
1654548810000|2022-06-06 20:53:30|8880.62|8760.62|8880.33|8760.33|8880.73|8760.73|8880.33|8760.33|10
1654548820000|2022-06-06 20:53:40|8879.86|8759.86|8878.66|8758.66|8879.86|8759.86|8878.56|8758.56|10
1654548830000|2022-06-06 20:53:50|8878.3|8758.3|8878.56|8758.56|8878.57|8758.57|8878.3|8758.3|9
1654548840000|2022-06-06 20:54:00|8878.81|8758.81|8879.83|8759.83|8879.83|8759.83|8878.77|8758.77|10
1654548850000|2022-06-06 20:54:10|8879.88|8759.88|8880.2|8760.2|8880.27|8760.27|8879.51|8759.51|10
1654548860000|2022-06-06 20:54:20|8880.28|8760.28|8880.78|8760.78|8881.06|8761.06|8880.28|8760.28|9
1654548870000|2022-06-06 20:54:30|8880.47|8760.47|8880.64|8760.64|8880.71|8760.71|8880.41|8760.41|8
1654548880000|2022-06-06 20:54:40|8880.53|8760.53|8881.15|8761.15|8881.35|8761.35|8880.53|8760.53|10
1654548890000|2022-06-06 20:54:50|8881.12|8761.12|8880.58|8760.58|8881.22|8761.22|8880.58|8760.58|9
1654548900000|2022-06-06 20:55:00|8880.46|8760.46|8879.43|8759.43|8880.5|8760.5|8879.43|8759.43|8
1654548910000|2022-06-06 20:55:10|8879.4|8759.4|8876.87|8756.87|8879.4|8759.4|8876.87|8756.87|10
1654548920000|2022-06-06 20:55:20|8876.71|8756.71|8875.87|8755.87|8876.71|8756.71|8875.87|8755.87|8
1654548930000|2022-06-06 20:55:30|8875.59|8755.59|8875.53|8755.53|8875.65|8755.65|8875.44|8755.44|10
1654548940000|2022-06-06 20:55:40|8875.54|8755.54|8876.51|8756.51|8876.51|8756.51|8875.54|8755.54|9
1654548950000|2022-06-06 20:55:50|8876.59|8756.59|8877.84|8757.84|8877.84|8757.84|8876.59|8756.59|10
1654548960000|2022-06-06 20:56:00|8877.98|8757.98|8878.65|8758.65|8878.65|8758.65|8877.91|8757.91|8
1654548970000|2022-06-06 20:56:10|8878.57|8758.57|8879.85|8759.85|8879.85|8759.85|8878.57|8758.57|9
1654548980000|2022-06-06 20:56:20|8879.61|8759.61|8878.5|8758.5|8880.02|8760.02|8878.5|8758.5|9
1654548990000|2022-06-06 20:56:30|8878.19|8758.19|8878.81|8758.81|8878.81|8758.81|8877.7|8757.7|10
1654549000000|2022-06-06 20:56:40|8878.74|8758.74|8879.01|8759.01|8879.23|8759.23|8878.74|8758.74|10
1654549010000|2022-06-06 20:56:50|8879.18|8759.18|8879.41|8759.41|8879.55|8759.55|8879.18|8759.18|8
1654549020000|2022-06-06 20:57:00|8879.44|8759.44|8880.08|8760.08|8880.08|8760.08|8879.44|8759.44|9
1654549030000|2022-06-06 20:57:10|8880.17|8760.17|8880.56|8760.56|8880.56|8760.56|8880.15|8760.15|8
1654549040000|2022-06-06 20:57:20|8880.57|8760.57|8881.66|8761.66|8881.66|8761.66|8880.57|8760.57|10
1654549050000|2022-06-06 20:57:30|8881.81|8761.81|8882.33|8762.33|8882.33|8762.33|8881.81|8761.81|10
1654549060000|2022-06-06 20:57:40|8882.34|8762.34|8882.52|8762.52|8882.57|8762.57|8882.34|8762.34|10
1654549070000|2022-06-06 20:57:50|8882.63|8762.63|8882.65|8762.65|8882.92|8762.92|8882.51|8762.51|10
1654549080000|2022-06-06 20:58:00|8882.52|8762.52|8882.28|8762.28|8882.92|8762.92|8881.7|8761.7|10
1654549090000|2022-06-06 20:58:10|8881.94|8761.94|8878.93|8758.93|8881.94|8761.94|8878.93|8758.93|9
1654549100000|2022-06-06 20:58:20|8878.76|8758.76|8877.23|8757.23|8878.76|8758.76|8877.23|8757.23|10
1654549110000|2022-06-06 20:58:30|8877.7|8757.7|8877.84|8757.84|8877.94|8757.94|8877.44|8757.44|10
1654549120000|2022-06-06 20:58:40|8877.81|8757.81|8877.65|8757.65|8877.85|8757.85|8877.56|8757.56|9
1654549130000|2022-06-06 20:58:50|8877.92|8757.92|8879.12|8759.12|8879.12|8759.12|8877.92|8757.92|9
1654549140000|2022-06-06 20:59:00|8879.17|8759.17|8879.59|8759.59|8879.59|8759.59|8878.95|8758.95|10
1654549150000|2022-06-06 20:59:10|8878.77|8758.77|8877.53|8757.53|8878.94|8758.94|8877.53|8757.53|10
1654549160000|2022-06-06 20:59:20|8877.06|8757.06|8877.11|8757.11|8877.19|8757.19|8876.72|8756.72|10
1654549170000|2022-06-06 20:59:30|8877.21|8757.21|8877.12|8757.12|8877.33|8757.33|8877.06|8757.06|10
1654549180000|2022-06-06 20:59:40|8877.35|8757.35|8878.46|8758.46|8878.46|8758.46|8877.29|8757.29|10
1654549190000|2022-06-06 20:59:50|8878.45|8758.45|8879.01|8759.01|8879.15|8759.15|8878.37|8758.37|10
1654549200000|2022-06-06 21:00:00|8878.99|8758.99|8878.59|8758.59|8879.04|8759.04|8878.12|8758.12|10
1654549210000|2022-06-06 21:00:10|8878.89|8758.89|8879.01|8759.01|8879.01|8759.01|8878.74|8758.74|9
1654549220000|2022-06-06 21:00:20|8878.83|8758.83|8879.5|8759.5|8879.5|8759.5|8878.79|8758.79|10
1654549230000|2022-06-06 21:00:30|8879.72|8759.72|8882.11|8762.11|8882.39|8762.39|8879.72|8759.72|10
1654549240000|2022-06-06 21:00:40|8882.06|8762.06|8882.06|8762.06|8882.13|8762.13|8881.89|8761.89|9
1654549250000|2022-06-06 21:00:50|8882.12|8762.12|8882.26|8762.26|8882.44|8762.44|8882.11|8762.11|7
1654549260000|2022-06-06 21:01:00|8882.36|8762.36|8881.55|8761.55|8882.94|8762.94|8881.55|8761.55|8
1654549270000|2022-06-06 21:01:10|8881.49|8761.49|8883.03|8763.03|8883.03|8763.03|8880.92|8760.92|10
1654549280000|2022-06-06 21:01:20|8883.07|8763.07|8883.76|8763.76|8883.89|8763.89|8883.05|8763.05|10
1654549290000|2022-06-06 21:01:30|8883.87|8763.87|8887.01|8767.01|8887.01|8767.01|8883.61|8763.61|10
1654549300000|2022-06-06 21:01:40|8887.98|8767.98|8891.72|8771.72|8894|8774|8887.98|8767.98|10
1654549310000|2022-06-06 21:01:50|8891.97|8771.97|8891.34|8771.34|8892.39|8772.39|8891.34|8771.34|9
1654549320000|2022-06-06 21:02:00|8891.11|8771.11|8890.67|8770.67|8891.16|8771.16|8890.42|8770.42|10
1654549330000|2022-06-06 21:02:10|8890.4|8770.4|8889.89|8769.89|8890.45|8770.45|8889.89|8769.89|10
1654549340000|2022-06-06 21:02:20|8889.69|8769.69|8890.98|8770.98|8891.14|8771.14|8889.69|8769.69|9
1654549350000|2022-06-06 21:02:30|8891.23|8771.23|8891.82|8771.82|8891.82|8771.82|8891.23|8771.23|9
1654549360000|2022-06-06 21:02:40|8891.63|8771.63|8893.35|8773.35|8893.37|8773.37|8891.57|8771.57|8
1654549370000|2022-06-06 21:02:50|8893.49|8773.49|8894.13|8774.13|8894.16|8774.16|8893.49|8773.49|8
1654549380000|2022-06-06 21:03:00|8894.25|8774.25|8896.7|8776.7|8896.7|8776.7|8894.25|8774.25|10
1654549390000|2022-06-06 21:03:10|8896.78|8776.78|8898.96|8778.96|8898.96|8778.96|8896.78|8776.78|10
1654549400000|2022-06-06 21:03:20|8898.78|8778.78|8899.38|8779.38|8899.49|8779.49|8898.46|8778.46|10
1654549410000|2022-06-06 21:03:30|8899.53|8779.53|8899.53|8779.53|8899.61|8779.61|8899.1|8779.1|9
1654549420000|2022-06-06 21:03:40|8899.41|8779.41|8899.89|8779.89|8899.89|8779.89|8899.41|8779.41|9
1654549430000|2022-06-06 21:03:50|8899.9|8779.9|8902.58|8782.58|8902.58|8782.58|8899.65|8779.65|9
1654549440000|2022-06-06 21:04:00|8902.41|8782.41|8901.95|8781.95|8902.41|8782.41|8901.66|8781.66|9
1654549450000|2022-06-06 21:04:10|8901.98|8781.98|8901.95|8781.95|8902.23|8782.23|8901.94|8781.94|10
1654549460000|2022-06-06 21:04:20|8902.03|8782.03|8902.38|8782.38|8902.45|8782.45|8902.03|8782.03|9
1654549470000|2022-06-06 21:04:30|8902.75|8782.75|8901.25|8781.25|8902.75|8782.75|8901.25|8781.25|10
1654549480000|2022-06-06 21:04:40|8901.4|8781.4|8902.24|8782.24|8902.31|8782.31|8901.4|8781.4|10
1654549490000|2022-06-06 21:04:50|8902.16|8782.16|8904.23|8784.23|8904.23|8784.23|8902.16|8782.16|10
1654549500000|2022-06-06 21:05:00|8904.52|8784.52|8907.7|8787.7|8907.7|8787.7|8904.52|8784.52|10
1654549510000|2022-06-06 21:05:10|8907.88|8787.88|8908.7|8788.7|8908.7|8788.7|8907.88|8787.88|10
1654549520000|2022-06-06 21:05:20|8908.77|8788.77|8909.96|8789.96|8909.99|8789.99|8908.77|8788.77|10
1654549530000|2022-06-06 21:05:30|8910.22|8790.22|8910.35|8790.35|8910.72|8790.72|8910.17|8790.17|8
1654549540000|2022-06-06 21:05:40|8910.23|8790.23|8912.6|8792.6|8912.85|8792.85|8910.23|8790.23|9
1654549550000|2022-06-06 21:05:50|8912.98|8792.98|8912.71|8792.71|8913.03|8793.03|8912.71|8792.71|8
1654549560000|2022-06-06 21:06:00|8912.59|8792.59|8912.78|8792.78|8912.83|8792.83|8912.47|8792.47|8
1654549570000|2022-06-06 21:06:10|8912.94|8792.94|8913.16|8793.16|8913.33|8793.33|8912.94|8792.94|9
1654549580000|2022-06-06 21:06:20|8913.04|8793.04|8910.7|8790.7|8913.04|8793.04|8910.7|8790.7|10
1654549590000|2022-06-06 21:06:30|8910.77|8790.77|8909.19|8789.19|8910.77|8790.77|8909.19|8789.19|10
1654549600000|2022-06-06 21:06:40|8909.06|8789.06|8908.42|8788.42|8909.76|8789.76|8908.42|8788.42|10
1654549610000|2022-06-06 21:06:50|8908.12|8788.12|8907.51|8787.51|8908.12|8788.12|8907.51|8787.51|9
1654549620000|2022-06-06 21:07:00|8908.15|8788.15|8910.21|8790.21|8910.21|8790.21|8908.15|8788.15|9
1654549630000|2022-06-06 21:07:10|8910.02|8790.02|8910.14|8790.14|8910.42|8790.42|8909.93|8789.93|10
1654549640000|2022-06-06 21:07:20|8910.12|8790.12|8909.52|8789.52|8910.12|8790.12|8909.4|8789.4|9
1654549650000|2022-06-06 21:07:30|8909.57|8789.57|8908.38|8788.38|8909.57|8789.57|8908.08|8788.08|10
1654549660000|2022-06-06 21:07:40|8908.13|8788.13|8907.36|8787.36|8908.13|8788.13|8907.2|8787.2|10
1654549670000|2022-06-06 21:07:50|8907.33|8787.33|8907.32|8787.32|8907.51|8787.51|8907.22|8787.22|9
1654549680000|2022-06-06 21:08:00|8907.3|8787.3|8906.33|8786.33|8907.43|8787.43|8906.33|8786.33|10
1654549690000|2022-06-06 21:08:10|8906.08|8786.08|8905.03|8785.03|8906.16|8786.16|8904.01|8784.01|10
1654549700000|2022-06-06 21:08:20|8905.06|8785.06|8904.38|8784.38|8905.34|8785.34|8904.38|8784.38|9
1654549710000|2022-06-06 21:08:30|8904.06|8784.06|8902.62|8782.62|8904.06|8784.06|8902.62|8782.62|9
1654549720000|2022-06-06 21:08:40|8901.74|8781.74|8901.8|8781.8|8901.97|8781.97|8901.62|8781.62|9
1654549730000|2022-06-06 21:08:50|8901.82|8781.82|8901.63|8781.63|8901.87|8781.87|8901.63|8781.63|9
1654549740000|2022-06-06 21:09:00|8901.72|8781.72|8901.79|8781.79|8902.18|8782.18|8901.72|8781.72|8
1654549750000|2022-06-06 21:09:10|8901.24|8781.24|8902.63|8782.63|8902.63|8782.63|8901.24|8781.24|9
1654549760000|2022-06-06 21:09:20|8902.82|8782.82|8901.4|8781.4|8902.82|8782.82|8901.4|8781.4|10
1654549770000|2022-06-06 21:09:30|8901.68|8781.68|8902.12|8782.12|8902.21|8782.21|8901.67|8781.67|9
1654549780000|2022-06-06 21:09:40|8902.07|8782.07|8902.05|8782.05|8902.25|8782.25|8902|8782|8
1654549790000|2022-06-06 21:09:50|8901.89|8781.89|8901.3|8781.3|8901.93|8781.93|8901.3|8781.3|10
1654549800000|2022-06-06 21:10:00|8900.86|8780.86|8900.24|8780.24|8900.87|8780.87|8900.14|8780.14|10
1654549810000|2022-06-06 21:10:10|8900.25|8780.25|8900.23|8780.23|8900.39|8780.39|8900.23|8780.23|9
1654549820000|2022-06-06 21:10:20|8900.14|8780.14|8900.01|8780.01|8900.18|8780.18|8900.01|8780.01|8
1654549830000|2022-06-06 21:10:30|8900.08|8780.08|8900.05|8780.05|8900.39|8780.39|8899.94|8779.94|10
1654549840000|2022-06-06 21:10:40|8900.06|8780.06|8899.48|8779.48|8900.23|8780.23|8899.33|8779.33|10
1654549850000|2022-06-06 21:10:50|8899.36|8779.36|8900.88|8780.88|8900.88|8780.88|8899.12|8779.12|9
1654549860000|2022-06-06 21:11:00|8901.32|8781.32|8902.9|8782.9|8902.92|8782.92|8901.32|8781.32|7
1654549870000|2022-06-06 21:11:10|8902.91|8782.91|8903.69|8783.69|8903.91|8783.91|8902.91|8782.91|10
1654549880000|2022-06-06 21:11:20|8903.58|8783.58|8902.52|8782.52|8903.58|8783.58|8902.41|8782.41|10
1654549890000|2022-06-06 21:11:30|8902.61|8782.61|8902.61|8782.61|8902.72|8782.72|8902.58|8782.58|8
1654549900000|2022-06-06 21:11:40|8902.53|8782.53|8902.53|8782.53|8902.6|8782.6|8902.36|8782.36|8
1654549910000|2022-06-06 21:11:50|8902.46|8782.46|8902.71|8782.71|8902.71|8782.71|8902.3|8782.3|8
1654549920000|2022-06-06 21:12:00|8902.75|8782.75|8903.68|8783.68|8903.68|8783.68|8902.62|8782.62|10
1654549930000|2022-06-06 21:12:10|8903.95|8783.95|8903.83|8783.83|8904.18|8784.18|8903.69|8783.69|10
1654549940000|2022-06-06 21:12:20|8904.1|8784.1|8904.24|8784.24|8904.32|8784.32|8904|8784|9
1654549950000|2022-06-06 21:12:30|8904.25|8784.25|8904.6|8784.6|8904.69|8784.69|8904.25|8784.25|9
1654549960000|2022-06-06 21:12:40|8904.39|8784.39|8904.24|8784.24|8904.51|8784.51|8904.24|8784.24|10
1654549970000|2022-06-06 21:12:50|8904.29|8784.29|8904.18|8784.18|8904.36|8784.36|8904.16|8784.16|9
1654549980000|2022-06-06 21:13:00|8904.34|8784.34|8904.03|8784.03|8904.34|8784.34|8904.03|8784.03|5
1654549990000|2022-06-06 21:13:10|8904.13|8784.13|8904.41|8784.41|8904.41|8784.41|8904.13|8784.13|8
1654550000000|2022-06-06 21:13:20|8904.42|8784.42|8904.19|8784.19|8904.42|8784.42|8904.19|8784.19|10
1654550010000|2022-06-06 21:13:30|8904.13|8784.13|8904.13|8784.13|8904.23|8784.23|8903.96|8783.96|9
1654550020000|2022-06-06 21:13:40|8903.83|8783.83|8904.12|8784.12|8904.12|8784.12|8903.62|8783.62|9
1654550030000|2022-06-06 21:13:50|8904.17|8784.17|8905.09|8785.09|8905.09|8785.09|8904.14|8784.14|9
1654550040000|2022-06-06 21:14:00|8905.56|8785.56|8904.71|8784.71|8907.18|8787.18|8904.58|8784.58|10
1654550050000|2022-06-06 21:14:10|8904.9|8784.9|8904.86|8784.86|8905.11|8785.11|8904.86|8784.86|10
1654550060000|2022-06-06 21:14:20|8904.85|8784.85|8903.13|8783.13|8904.92|8784.92|8903.04|8783.04|8
1654550070000|2022-06-06 21:14:30|8902.95|8782.95|8902.88|8782.88|8902.97|8782.97|8902.84|8782.84|8
1654550080000|2022-06-06 21:14:40|8902.69|8782.69|8902.51|8782.51|8902.69|8782.69|8902.51|8782.51|8
1654550090000|2022-06-06 21:14:50|8902.56|8782.56|8904.86|8784.86|8904.86|8784.86|8902.56|8782.56|10
1654550100000|2022-06-06 21:15:00|8904.88|8784.88|8905.58|8785.58|8905.71|8785.71|8904.88|8784.88|9
1654550110000|2022-06-06 21:15:10|8905.81|8785.81|8905.86|8785.86|8906|8786|8905.79|8785.79|10
1654550120000|2022-06-06 21:15:20|8905.87|8785.87|8905.86|8785.86|8905.95|8785.95|8905.57|8785.57|10
1654550130000|2022-06-06 21:15:30|8905.76|8785.76|8906.07|8786.07|8906.08|8786.08|8905.74|8785.74|10
1654550140000|2022-06-06 21:15:40|8906.32|8786.32|8906.94|8786.94|8907.05|8787.05|8906.32|8786.32|9
1654550150000|2022-06-06 21:15:50|8906.98|8786.98|8907.4|8787.4|8907.43|8787.43|8906.98|8786.98|9
1654550160000|2022-06-06 21:16:00|8907.36|8787.36|8907.11|8787.11|8908|8788|8907.11|8787.11|10
1654550170000|2022-06-06 21:16:10|8907.15|8787.15|8907.03|8787.03|8907.15|8787.15|8906.92|8786.92|9
1654550180000|2022-06-06 21:16:20|8907.05|8787.05|8907.03|8787.03|8907.1|8787.1|8906.81|8786.81|10
1654550190000|2022-06-06 21:16:30|8906.99|8786.99|8906.82|8786.82|8907.01|8787.01|8906.7|8786.7|7
1654550200000|2022-06-06 21:16:40|8906.79|8786.79|8906.76|8786.76|8906.79|8786.79|8906.59|8786.59|10
1654550210000|2022-06-06 21:16:50|8906.63|8786.63|8906.9|8786.9|8906.91|8786.91|8906.63|8786.63|9
1654550220000|2022-06-06 21:17:00|8906.91|8786.91|8907.02|8787.02|8907.05|8787.05|8906.87|8786.87|7
1654550230000|2022-06-06 21:17:10|8906.89|8786.89|8907.29|8787.29|8907.29|8787.29|8906.89|8786.89|9
1654550240000|2022-06-06 21:17:20|8907.26|8787.26|8908.02|8788.02|8908.02|8788.02|8907.26|8787.26|7
1654550250000|2022-06-06 21:17:30|8908.3|8788.3|8907.9|8787.9|8908.45|8788.45|8907.83|8787.83|8
1654550260000|2022-06-06 21:17:40|8907.92|8787.92|8908.87|8788.87|8908.87|8788.87|8907.92|8787.92|7
1654550270000|2022-06-06 21:17:50|8908.89|8788.89|8909.24|8789.24|8909.26|8789.26|8908.85|8788.85|10
1654550280000|2022-06-06 21:18:00|8909.32|8789.32|8909.14|8789.14|8909.34|8789.34|8909.12|8789.12|9
1654550290000|2022-06-06 21:18:10|8909.05|8789.05|8908.76|8788.76|8909.07|8789.07|8908.75|8788.75|10
1654550300000|2022-06-06 21:18:20|8908.78|8788.78|8908.72|8788.72|8908.93|8788.93|8908.7|8788.7|7
1654550310000|2022-06-06 21:18:30|8908.85|8788.85|8908.44|8788.44|8908.86|8788.86|8908.39|8788.39|10
1654550320000|2022-06-06 21:18:40|8908.47|8788.47|8909.14|8789.14|8909.3|8789.3|8908.47|8788.47|10
1654550330000|2022-06-06 21:18:50|8909.19|8789.19|8909.2|8789.2|8909.44|8789.44|8909.14|8789.14|10
1654550340000|2022-06-06 21:19:00|8909.17|8789.17|8909.18|8789.18|8909.37|8789.37|8909.17|8789.17|9
1654550350000|2022-06-06 21:19:10|8909.16|8789.16|8910.62|8790.62|8910.62|8790.62|8909.16|8789.16|9
1654550360000|2022-06-06 21:19:20|8910.66|8790.66|8913.63|8793.63|8913.63|8793.63|8910.66|8790.66|10
1654550370000|2022-06-06 21:19:30|8913.86|8793.86|8917.66|8797.66|8917.66|8797.66|8913.86|8793.86|10
1654550380000|2022-06-06 21:19:40|8917.81|8797.81|8918.4|8798.4|8918.62|8798.62|8917.81|8797.81|10
1654550390000|2022-06-06 21:19:50|8918.48|8798.48|8918.88|8798.88|8918.88|8798.88|8918.48|8798.48|9
1654550400000|2022-06-06 21:20:00|8918.87|8798.87|8918.39|8798.39|8919.67|8799.67|8918.29|8798.29|8
1654550410000|2022-06-06 21:20:10|8918.38|8798.38|8917.41|8797.41|8918.43|8798.43|8917.41|8797.41|10
1654550420000|2022-06-06 21:20:20|8917.34|8797.34|8917.84|8797.84|8917.87|8797.87|8917.34|8797.34|10
1654550430000|2022-06-06 21:20:30|8917.89|8797.89|8917.7|8797.7|8917.89|8797.89|8917.64|8797.64|8
1654550440000|2022-06-06 21:20:40|8917.49|8797.49|8917.21|8797.21|8917.49|8797.49|8917.17|8797.17|9
1654550450000|2022-06-06 21:20:50|8917.25|8797.25|8917.29|8797.29|8917.41|8797.41|8917.14|8797.14|10
1654550460000|2022-06-06 21:21:00|8917.42|8797.42|8919.26|8799.26|8919.26|8799.26|8917.35|8797.35|10
1654550470000|2022-06-06 21:21:10|8919.2|8799.2|8921.08|8801.08|8921.08|8801.08|8919.2|8799.2|10
1654550480000|2022-06-06 21:21:20|8920.88|8800.88|8918.75|8798.75|8920.89|8800.89|8918.75|8798.75|10
1654550490000|2022-06-06 21:21:30|8918.32|8798.32|8917.74|8797.74|8918.32|8798.32|8917.68|8797.68|10
1654550500000|2022-06-06 21:21:40|8917.77|8797.77|8917.84|8797.84|8918.35|8798.35|8917.77|8797.77|7
1654550510000|2022-06-06 21:21:50|8917.65|8797.65|8917.53|8797.53|8917.84|8797.84|8917.53|8797.53|8
1654550520000|2022-06-06 21:22:00|8917.63|8797.63|8917.59|8797.59|8917.84|8797.84|8916.94|8796.94|8
1654550530000|2022-06-06 21:22:10|8917.89|8797.89|8919.54|8799.54|8919.54|8799.54|8917.89|8797.89|9
1654550540000|2022-06-06 21:22:20|8919.45|8799.45|8919.88|8799.88|8919.88|8799.88|8919.45|8799.45|10
1654550550000|2022-06-06 21:22:30|8919.93|8799.93|8919.93|8799.93|8919.95|8799.95|8919.53|8799.53|8
1654550560000|2022-06-06 21:22:40|8919.89|8799.89|8919.88|8799.88|8919.97|8799.97|8919.88|8799.88|7
1654550570000|2022-06-06 21:22:50|8919.87|8799.87|8920.23|8800.23|8920.23|8800.23|8919.84|8799.84|8
1654550580000|2022-06-06 21:23:00|8920.22|8800.22|8920.24|8800.24|8920.35|8800.35|8920.08|8800.08|8
1654550590000|2022-06-06 21:23:10|8920.29|8800.29|8920.65|8800.65|8920.65|8800.65|8920.15|8800.15|10
1654550600000|2022-06-06 21:23:20|8920.83|8800.83|8919.74|8799.74|8921.48|8801.48|8919.74|8799.74|9
1654550610000|2022-06-06 21:23:30|8919.75|8799.75|8919.45|8799.45|8919.75|8799.75|8919.45|8799.45|8
1654550620000|2022-06-06 21:23:40|8919.31|8799.31|8919.62|8799.62|8919.7|8799.7|8919.31|8799.31|9
1654550630000|2022-06-06 21:23:50|8920.27|8800.27|8920.45|8800.45|8920.45|8800.45|8920.2|8800.2|9
1654550640000|2022-06-06 21:24:00|8920.46|8800.46|8920.85|8800.85|8920.94|8800.94|8920.46|8800.46|9
1654550650000|2022-06-06 21:24:10|8920.95|8800.95|8921.62|8801.62|8921.67|8801.67|8920.73|8800.73|9
1654550660000|2022-06-06 21:24:20|8921.56|8801.56|8921.66|8801.66|8922.05|8802.05|8921.56|8801.56|10
1654550670000|2022-06-06 21:24:30|8921.8|8801.8|8922.96|8802.96|8922.96|8802.96|8921.6|8801.6|9
1654550680000|2022-06-06 21:24:40|8922.65|8802.65|8922.81|8802.81|8922.85|8802.85|8922.59|8802.59|7
1654550690000|2022-06-06 21:24:50|8923.01|8803.01|8923.68|8803.68|8923.68|8803.68|8923.01|8803.01|10
1654550700000|2022-06-06 21:25:00|8923.64|8803.64|8924.64|8804.64|8924.64|8804.64|8923.64|8803.64|10
1654550710000|2022-06-06 21:25:10|8924.7|8804.7|8926|8806|8926.12|8806.12|8924.63|8804.63|8
1654550720000|2022-06-06 21:25:20|8925.81|8805.81|8927.08|8807.08|8927.08|8807.08|8925.81|8805.81|9
1654550730000|2022-06-06 21:25:30|8927.04|8807.04|8926.35|8806.35|8927.04|8807.04|8926.35|8806.35|7
1654550740000|2022-06-06 21:25:40|8926.44|8806.44|8931.45|8811.45|8931.45|8811.45|8926.43|8806.43|10
1654550750000|2022-06-06 21:25:50|8931.65|8811.65|8932.74|8812.74|8932.74|8812.74|8931.65|8811.65|10
1654550760000|2022-06-06 21:26:00|8932.61|8812.61|8933.73|8813.73|8933.73|8813.73|8932.45|8812.45|8
1654550770000|2022-06-06 21:26:10|8933.72|8813.72|8934.81|8814.81|8934.9|8814.9|8933.72|8813.72|10
1654550780000|2022-06-06 21:26:20|8935.06|8815.06|8936.34|8816.34|8936.38|8816.38|8935.06|8815.06|9
1654550790000|2022-06-06 21:26:30|8935.89|8815.89|8936.12|8816.12|8936.25|8816.25|8935.7|8815.7|10
1654550800000|2022-06-06 21:26:40|8936.19|8816.19|8936.19|8816.19|8936.38|8816.38|8936.11|8816.11|8
1654550810000|2022-06-06 21:26:50|8936.13|8816.13|8935.64|8815.64|8936.24|8816.24|8935.64|8815.64|8
1654550820000|2022-06-06 21:27:00|8936.71|8816.71|8936.37|8816.37|8936.71|8816.71|8936.3|8816.3|10
1654550830000|2022-06-06 21:27:10|8936.67|8816.67|8936.5|8816.5|8936.67|8816.67|8936.11|8816.11|9
1654550840000|2022-06-06 21:27:20|8936.66|8816.66|8936.86|8816.86|8937.06|8817.06|8936.6|8816.6|10
1654550850000|2022-06-06 21:27:30|8936.82|8816.82|8938.4|8818.4|8938.4|8818.4|8936.73|8816.73|10
1654550860000|2022-06-06 21:27:40|8938.32|8818.32|8937.69|8817.69|8938.57|8818.57|8937.68|8817.68|10
1654550870000|2022-06-06 21:27:50|8937.92|8817.92|8938.55|8818.55|8938.55|8818.55|8937.79|8817.79|9
1654550880000|2022-06-06 21:28:00|8938.48|8818.48|8937.03|8817.03|8938.54|8818.54|8937.03|8817.03|10
1654550890000|2022-06-06 21:28:10|8937|8817|8935.92|8815.92|8937|8817|8934.27|8814.27|10
1654550900000|2022-06-06 21:28:20|8935.82|8815.82|8937.23|8817.23|8937.23|8817.23|8935.82|8815.82|9
1654550910000|2022-06-06 21:28:30|8937.74|8817.74|8938.28|8818.28|8938.28|8818.28|8937.74|8817.74|9
1654550920000|2022-06-06 21:28:40|8938.42|8818.42|8939.27|8819.27|8939.27|8819.27|8938.42|8818.42|8
1654550930000|2022-06-06 21:28:50|8939.32|8819.32|8939.38|8819.38|8939.52|8819.52|8939.32|8819.32|9
1654550940000|2022-06-06 21:29:00|8939.39|8819.39|8940.5|8820.5|8940.5|8820.5|8939.39|8819.39|10
1654550950000|2022-06-06 21:29:10|8940.54|8820.54|8942.24|8822.24|8942.24|8822.24|8940.54|8820.54|10
1654550960000|2022-06-06 21:29:20|8942.52|8822.52|8943.34|8823.34|8943.72|8823.72|8942.24|8822.24|10
1654550970000|2022-06-06 21:29:30|8943.53|8823.53|8944.08|8824.08|8944.49|8824.49|8943.53|8823.53|9
1654550980000|2022-06-06 21:29:40|8943.97|8823.97|8944.06|8824.06|8944.06|8824.06|8943.59|8823.59|9
1654550990000|2022-06-06 21:29:50|8943.82|8823.82|8943.18|8823.18|8944.04|8824.04|8943.04|8823.04|10
1654551000000|2022-06-06 21:30:00|8942.73|8822.73|8941.48|8821.48|8942.74|8822.74|8941.04|8821.04|10
1654551010000|2022-06-06 21:30:10|8941.16|8821.16|8940.16|8820.16|8941.16|8821.16|8940.16|8820.16|10
1654551020000|2022-06-06 21:30:20|8938.97|8818.97|8935.34|8815.34|8938.97|8818.97|8935.34|8815.34|10
1654551030000|2022-06-06 21:30:30|8934.72|8814.72|8930.69|8810.69|8934.72|8814.72|8930.69|8810.69|10
1654551040000|2022-06-06 21:30:40|8930.06|8810.06|8927.39|8807.39|8930.06|8810.06|8927.09|8807.09|9
1654551050000|2022-06-06 21:30:50|8926.35|8806.35|8924.09|8804.09|8926.84|8806.84|8924.09|8804.09|10
1654551060000|2022-06-06 21:31:00|8924.03|8804.03|8923.44|8803.44|8924.65|8804.65|8923.44|8803.44|10
1654551070000|2022-06-06 21:31:10|8923.07|8803.07|8918.03|8798.03|8923.07|8803.07|8918.03|8798.03|10
1654551080000|2022-06-06 21:31:20|8917.72|8797.72|8914.04|8794.04|8917.72|8797.72|8914.04|8794.04|10
1654551090000|2022-06-06 21:31:30|8914.12|8794.12|8913.36|8793.36|8914.21|8794.21|8913.21|8793.21|10
1654551100000|2022-06-06 21:31:40|8913.31|8793.31|8912.41|8792.41|8913.39|8793.39|8912.37|8792.37|10
1654551110000|2022-06-06 21:31:50|8912.07|8792.07|8911.74|8791.74|8912.07|8792.07|8911.69|8791.69|10
1654551120000|2022-06-06 21:32:00|8911.82|8791.82|8909.47|8789.47|8911.9|8791.9|8909.37|8789.37|8
1654551130000|2022-06-06 21:32:10|8909.48|8789.48|8909.51|8789.51|8909.51|8789.51|8908.96|8788.96|10
1654551140000|2022-06-06 21:32:20|8909.43|8789.43|8909.36|8789.36|8909.58|8789.58|8909.33|8789.33|10
1654551150000|2022-06-06 21:32:30|8909.31|8789.31|8910.04|8790.04|8910.04|8790.04|8909.31|8789.31|10
1654551160000|2022-06-06 21:32:40|8910.14|8790.14|8910.88|8790.88|8910.88|8790.88|8910.14|8790.14|8
1654551170000|2022-06-06 21:32:50|8910.96|8790.96|8911.77|8791.77|8911.82|8791.82|8910.96|8790.96|10
1654551180000|2022-06-06 21:33:00|8911.55|8791.55|8913.27|8793.27|8913.42|8793.42|8911.55|8791.55|9
1654551190000|2022-06-06 21:33:10|8914.17|8794.17|8914.75|8794.75|8915.21|8795.21|8914.17|8794.17|10
1654551200000|2022-06-06 21:33:20|8914.61|8794.61|8914.04|8794.04|8914.61|8794.61|8914.04|8794.04|8
1654551210000|2022-06-06 21:33:30|8914.32|8794.32|8911.98|8791.98|8914.32|8794.32|8911.98|8791.98|9
1654551220000|2022-06-06 21:33:40|8912.15|8792.15|8912.82|8792.82|8913.16|8793.16|8912.15|8792.15|8
1654551230000|2022-06-06 21:33:50|8912.95|8792.95|8914.81|8794.81|8914.81|8794.81|8912.95|8792.95|10
1654551240000|2022-06-06 21:34:00|8915.24|8795.24|8917.02|8797.02|8917.02|8797.02|8915.24|8795.24|9
1654551250000|2022-06-06 21:34:10|8917.03|8797.03|8918.8|8798.8|8919.01|8799.01|8916.85|8796.85|10
1654551260000|2022-06-06 21:34:20|8919.11|8799.11|8921.94|8801.94|8921.94|8801.94|8919.11|8799.11|10
1654551270000|2022-06-06 21:34:30|8921.7|8801.7|8928.68|8808.68|8928.68|8808.68|8921.7|8801.7|10
1654551280000|2022-06-06 21:34:40|8928.57|8808.57|8939.49|8819.49|8939.49|8819.49|8928.57|8808.57|10
1654551290000|2022-06-06 21:34:50|8939.69|8819.69|8940.81|8820.81|8941.05|8821.05|8939.69|8819.69|7
1654551300000|2022-06-06 21:35:00|8941.03|8821.03|8940.29|8820.29|8941.03|8821.03|8940.13|8820.13|8
1654551310000|2022-06-06 21:35:10|8939.98|8819.98|8938.56|8818.56|8939.98|8819.98|8938.56|8818.56|9
1654551320000|2022-06-06 21:35:20|8938.53|8818.53|8936.59|8816.59|8938.58|8818.58|8936.55|8816.55|9
1654551330000|2022-06-06 21:35:30|8936.48|8816.48|8936.1|8816.1|8936.48|8816.48|8936.04|8816.04|10
1654551340000|2022-06-06 21:35:40|8935.7|8815.7|8935.79|8815.79|8935.86|8815.86|8935.7|8815.7|7
1654551350000|2022-06-06 21:35:50|8935.69|8815.69|8940.13|8820.13|8940.13|8820.13|8935.69|8815.69|10
1654551360000|2022-06-06 21:36:00|8940.48|8820.48|8941.32|8821.32|8942|8822|8940.48|8820.48|10
1654551370000|2022-06-06 21:36:10|8941.42|8821.42|8943.38|8823.38|8943.6|8823.6|8941.42|8821.42|10
1654551380000|2022-06-06 21:36:20|8943.18|8823.18|8943.36|8823.36|8943.6|8823.6|8942.77|8822.77|10
1654551390000|2022-06-06 21:36:30|8943.95|8823.95|8944.19|8824.19|8944.37|8824.37|8943.95|8823.95|8
1654551400000|2022-06-06 21:36:40|8944.86|8824.86|8946.4|8826.4|8946.4|8826.4|8944.86|8824.86|10
1654551410000|2022-06-06 21:36:50|8946.62|8826.62|8946.69|8826.69|8946.78|8826.78|8946.55|8826.55|10
1654551420000|2022-06-06 21:37:00|8946.87|8826.87|8946.9|8826.9|8947.06|8827.06|8946.5|8826.5|10
1654551430000|2022-06-06 21:37:10|8946.97|8826.97|8946.61|8826.61|8946.97|8826.97|8946.25|8826.25|10
1654551440000|2022-06-06 21:37:20|8946.46|8826.46|8947.07|8827.07|8947.07|8827.07|8946.46|8826.46|10
1654551450000|2022-06-06 21:37:30|8947.55|8827.55|8948.73|8828.73|8949.23|8829.23|8947.55|8827.55|9
1654551460000|2022-06-06 21:37:40|8948.66|8828.66|8949.09|8829.09|8949.09|8829.09|8948.66|8828.66|9
1654551470000|2022-06-06 21:37:50|8949.25|8829.25|8949.62|8829.62|8949.7|8829.7|8949.07|8829.07|10
1654551480000|2022-06-06 21:38:00|8950.48|8830.48|8948.78|8828.78|8950.48|8830.48|8948.59|8828.59|10
1654551490000|2022-06-06 21:38:10|8948.8|8828.8|8948.81|8828.81|8948.81|8828.81|8948.4|8828.4|5
1654551500000|2022-06-06 21:38:20|8949.41|8829.41|8952.58|8832.58|8952.58|8832.58|8949.41|8829.41|9
1654551510000|2022-06-06 21:38:30|8952.04|8832.04|8952.32|8832.32|8952.36|8832.36|8952.01|8832.01|10
1654551520000|2022-06-06 21:38:40|8953.04|8833.04|8955.63|8835.63|8955.71|8835.71|8953.04|8833.04|10
1654551530000|2022-06-06 21:38:50|8955.53|8835.53|8956.55|8836.55|8956.55|8836.55|8955.53|8835.53|9
1654551540000|2022-06-06 21:39:00|8957.3|8837.3|8958.53|8838.53|8958.76|8838.76|8957.3|8837.3|9
1654551550000|2022-06-06 21:39:10|8958.55|8838.55|8957.98|8837.98|8958.55|8838.55|8957.98|8837.98|10
1654551560000|2022-06-06 21:39:20|8957.94|8837.94|8956.94|8836.94|8957.96|8837.96|8956.94|8836.94|8
1654551570000|2022-06-06 21:39:30|8956.96|8836.96|8956.95|8836.95|8957.22|8837.22|8956.95|8836.95|10
1654551580000|2022-06-06 21:39:40|8957.05|8837.05|8957.21|8837.21|8957.21|8837.21|8956.99|8836.99|8
1654551590000|2022-06-06 21:39:50|8957.23|8837.23|8957.37|8837.37|8957.48|8837.48|8957.23|8837.23|6
1654551600000|2022-06-06 21:40:00|8957.24|8837.24|8957.51|8837.51|8957.79|8837.79|8957.24|8837.24|8
1654551610000|2022-06-06 21:40:10|8957.73|8837.73|8958.06|8838.06|8958.28|8838.28|8957.73|8837.73|10
1654551620000|2022-06-06 21:40:20|8958.08|8838.08|8958.37|8838.37|8958.47|8838.47|8957.98|8837.98|8
1654551630000|2022-06-06 21:40:30|8958.61|8838.61|8960.61|8840.61|8960.93|8840.93|8958.61|8838.61|9
1654551640000|2022-06-06 21:40:40|8960.48|8840.48|8961.03|8841.03|8961.03|8841.03|8960.48|8840.48|9
1654551650000|2022-06-06 21:40:50|8960.98|8840.98|8960.67|8840.67|8961.2|8841.2|8960.67|8840.67|9
1654551660000|2022-06-06 21:41:00|8960.66|8840.66|8959.17|8839.17|8960.66|8840.66|8959.17|8839.17|9
1654551670000|2022-06-06 21:41:10|8959.15|8839.15|8959.11|8839.11|8959.21|8839.21|8959.02|8839.02|9
1654551680000|2022-06-06 21:41:20|8959.23|8839.23|8958.35|8838.35|8959.32|8839.32|8958.35|8838.35|10
1654551690000|2022-06-06 21:41:30|8958.21|8838.21|8957.48|8837.48|8958.21|8838.21|8957.48|8837.48|9
1654551700000|2022-06-06 21:41:40|8957.46|8837.46|8957.08|8837.08|8957.46|8837.46|8957.08|8837.08|6
1654551710000|2022-06-06 21:41:50|8957.05|8837.05|8956.75|8836.75|8957.23|8837.23|8956.7|8836.7|7
1654551720000|2022-06-06 21:42:00|8956.66|8836.66|8957.05|8837.05|8957.05|8837.05|8956.45|8836.45|9
1654551730000|2022-06-06 21:42:10|8957.13|8837.13|8956.68|8836.68|8957.2|8837.2|8956.57|8836.57|10
1654551740000|2022-06-06 21:42:20|8956.62|8836.62|8956.85|8836.85|8956.85|8836.85|8956.56|8836.56|9
1654551750000|2022-06-06 21:42:30|8956.81|8836.81|8954.15|8834.15|8956.92|8836.92|8954.1|8834.1|10
1654551760000|2022-06-06 21:42:40|8953.16|8833.16|8951.85|8831.85|8953.16|8833.16|8951.85|8831.85|9
1654551770000|2022-06-06 21:42:50|8951.72|8831.72|8951.1|8831.1|8951.83|8831.83|8951.01|8831.01|10
1654551780000|2022-06-06 21:43:00|8950.39|8830.39|8950.47|8830.47|8950.51|8830.51|8949.89|8829.89|10
1654551790000|2022-06-06 21:43:10|8950.61|8830.61|8951|8831|8951.04|8831.04|8950.61|8830.61|8
1654551800000|2022-06-06 21:43:20|8950.91|8830.91|8950.66|8830.66|8951.09|8831.09|8950.64|8830.64|9
1654551810000|2022-06-06 21:43:30|8950.56|8830.56|8950.16|8830.16|8950.56|8830.56|8950.05|8830.05|10
1654551820000|2022-06-06 21:43:40|8949.66|8829.66|8948.98|8828.98|8949.79|8829.79|8948.83|8828.83|8
1654551830000|2022-06-06 21:43:50|8949.01|8829.01|8949.2|8829.2|8949.2|8829.2|8948.88|8828.88|8
1654551840000|2022-06-06 21:44:00|8949.14|8829.14|8949.31|8829.31|8949.31|8829.31|8949.01|8829.01|8
1654551850000|2022-06-06 21:44:10|8949.64|8829.64|8948.31|8828.31|8949.76|8829.76|8948.31|8828.31|8
1654551860000|2022-06-06 21:44:20|8948.37|8828.37|8947.54|8827.54|8948.37|8828.37|8947.54|8827.54|9
1654551870000|2022-06-06 21:44:30|8947.29|8827.29|8947.2|8827.2|8947.51|8827.51|8947.2|8827.2|7
1654551880000|2022-06-06 21:44:40|8947|8827|8945.74|8825.74|8947|8827|8945.74|8825.74|9
1654551890000|2022-06-06 21:44:50|8945.31|8825.31|8944.17|8824.17|8945.31|8825.31|8944|8824|9
1654551900000|2022-06-06 21:45:00|8944.08|8824.08|8944.97|8824.97|8945.3|8825.3|8944.08|8824.08|9
1654551910000|2022-06-06 21:45:10|8945.01|8825.01|8947.17|8827.17|8947.17|8827.17|8945.01|8825.01|9
1654551920000|2022-06-06 21:45:20|8947.27|8827.27|8948.63|8828.63|8948.63|8828.63|8947.03|8827.03|9
1654551930000|2022-06-06 21:45:30|8948.82|8828.82|8949.69|8829.69|8949.69|8829.69|8948.67|8828.67|10
1654551940000|2022-06-06 21:45:40|8949.34|8829.34|8950.19|8830.19|8950.19|8830.19|8948.95|8828.95|8
1654551950000|2022-06-06 21:45:50|8950.29|8830.29|8949.68|8829.68|8950.29|8830.29|8949.66|8829.66|5
1654551960000|2022-06-06 21:46:00|8949.99|8829.99|8948.51|8828.51|8949.99|8829.99|8948.38|8828.38|9
1654551970000|2022-06-06 21:46:10|8948.24|8828.24|8946.6|8826.6|8948.24|8828.24|8946.6|8826.6|10
1654551980000|2022-06-06 21:46:20|8946.21|8826.21|8945.86|8825.86|8946.21|8826.21|8945.86|8825.86|7
1654551990000|2022-06-06 21:46:30|8945.9|8825.9|8946.09|8826.09|8946.14|8826.14|8945.9|8825.9|10
1654552000000|2022-06-06 21:46:40|8946.04|8826.04|8944.9|8824.9|8946.04|8826.04|8944.81|8824.81|9
1654552010000|2022-06-06 21:46:50|8944.84|8824.84|8944.54|8824.54|8944.84|8824.84|8944.54|8824.54|8
1654552020000|2022-06-06 21:47:00|8944.59|8824.59|8944.53|8824.53|8944.64|8824.64|8944.48|8824.48|8
1654552030000|2022-06-06 21:47:10|8944.47|8824.47|8945.35|8825.35|8945.35|8825.35|8944.47|8824.47|10
1654552040000|2022-06-06 21:47:20|8945.54|8825.54|8946.97|8826.97|8947|8827|8945.54|8825.54|10
1654552050000|2022-06-06 21:47:30|8946.76|8826.76|8947.27|8827.27|8947.27|8827.27|8946.47|8826.47|10
1654552060000|2022-06-06 21:47:40|8947.39|8827.39|8950.16|8830.16|8950.16|8830.16|8947.39|8827.39|10
1654552070000|2022-06-06 21:47:50|8950.23|8830.23|8950.64|8830.64|8950.64|8830.64|8950.19|8830.19|10
1654552080000|2022-06-06 21:48:00|8950.56|8830.56|8951.03|8831.03|8951.03|8831.03|8950.18|8830.18|8
1654552090000|2022-06-06 21:48:10|8950.92|8830.92|8951.04|8831.04|8951.25|8831.25|8950.92|8830.92|9
1654552100000|2022-06-06 21:48:20|8950.9|8830.9|8949.62|8829.62|8950.9|8830.9|8949.57|8829.57|6
1654552110000|2022-06-06 21:48:30|8949.56|8829.56|8950.22|8830.22|8950.55|8830.55|8949.56|8829.56|10
1654552120000|2022-06-06 21:48:40|8950.19|8830.19|8948.31|8828.31|8950.19|8830.19|8948.31|8828.31|9
1654552130000|2022-06-06 21:48:50|8948.77|8828.77|8947.47|8827.47|8948.77|8828.77|8947.47|8827.47|8
1654552140000|2022-06-06 21:49:00|8947.42|8827.42|8947.71|8827.71|8947.71|8827.71|8947.11|8827.11|9
1654552150000|2022-06-06 21:49:10|8947.74|8827.74|8949.74|8829.74|8949.86|8829.86|8947.74|8827.74|10
1654552160000|2022-06-06 21:49:20|8949.59|8829.59|8950.5|8830.5|8950.5|8830.5|8949.59|8829.59|8
1654552170000|2022-06-06 21:49:30|8950.7|8830.7|8951.39|8831.39|8951.39|8831.39|8950.6|8830.6|8
1654552180000|2022-06-06 21:49:40|8951.41|8831.41|8951.23|8831.23|8951.46|8831.46|8951.14|8831.14|10
1654552190000|2022-06-06 21:49:50|8951.39|8831.39|8951.31|8831.31|8951.49|8831.49|8951.2|8831.2|8
1654552200000|2022-06-06 21:50:00|8951.29|8831.29|8951.85|8831.85|8952.22|8832.22|8951.29|8831.29|10
1654552210000|2022-06-06 21:50:10|8952.03|8832.03|8951.16|8831.16|8952.03|8832.03|8951.16|8831.16|10
1654552220000|2022-06-06 21:50:20|8951.19|8831.19|8950.76|8830.76|8951.19|8831.19|8950.72|8830.72|9
1654552230000|2022-06-06 21:50:30|8950.66|8830.66|8950.44|8830.44|8950.68|8830.68|8950.23|8830.23|8
1654552240000|2022-06-06 21:50:40|8950.6|8830.6|8951.26|8831.26|8951.35|8831.35|8950.6|8830.6|8
1654552250000|2022-06-06 21:50:50|8951.27|8831.27|8951.67|8831.67|8951.67|8831.67|8951.27|8831.27|9
1654552260000|2022-06-06 21:51:00|8951.82|8831.82|8951.97|8831.97|8952|8832|8951.75|8831.75|5
1654552270000|2022-06-06 21:51:10|8951.7|8831.7|8953.57|8833.57|8953.57|8833.57|8951.7|8831.7|10
1654552280000|2022-06-06 21:51:20|8953.55|8833.55|8954.05|8834.05|8954.25|8834.25|8953.55|8833.55|9
1654552290000|2022-06-06 21:51:30|8954.02|8834.02|8953.75|8833.75|8954.11|8834.11|8953.7|8833.7|10
1654552300000|2022-06-06 21:51:40|8953.87|8833.87|8953.7|8833.7|8953.89|8833.89|8953.7|8833.7|9
1654552310000|2022-06-06 21:51:50|8953.74|8833.74|8953.16|8833.16|8953.74|8833.74|8953.1|8833.1|9
1654552320000|2022-06-06 21:52:00|8953.17|8833.17|8954.4|8834.4|8954.4|8834.4|8952.9|8832.9|10
1654552330000|2022-06-06 21:52:10|8954.72|8834.72|8956.05|8836.05|8956.13|8836.13|8954.65|8834.65|10
1654552340000|2022-06-06 21:52:20|8956.07|8836.07|8955.36|8835.36|8956.07|8836.07|8955.36|8835.36|8
1654552350000|2022-06-06 21:52:30|8955.35|8835.35|8954.84|8834.84|8955.35|8835.35|8954.84|8834.84|6
1654552360000|2022-06-06 21:52:40|8954.37|8834.37|8955.24|8835.24|8955.24|8835.24|8954.37|8834.37|8
1654552370000|2022-06-06 21:52:50|8955.49|8835.49|8955.33|8835.33|8956.19|8836.19|8955.31|8835.31|10
1654552380000|2022-06-06 21:53:00|8955.73|8835.73|8957.29|8837.29|8957.29|8837.29|8955.73|8835.73|9
1654552390000|2022-06-06 21:53:10|8957.24|8837.24|8956.25|8836.25|8957.24|8837.24|8956.25|8836.25|10
1654552400000|2022-06-06 21:53:20|8956.19|8836.19|8954.43|8834.43|8956.19|8836.19|8954.43|8834.43|8
1654552410000|2022-06-06 21:53:30|8954.2|8834.2|8955.04|8835.04|8955.04|8835.04|8954.2|8834.2|9
1654552420000|2022-06-06 21:53:40|8955.11|8835.11|8956.32|8836.32|8956.32|8836.32|8955.06|8835.06|10
1654552430000|2022-06-06 21:53:50|8956.26|8836.26|8956.9|8836.9|8956.94|8836.94|8956.26|8836.26|10
1654552440000|2022-06-06 21:54:00|8956.85|8836.85|8957.47|8837.47|8957.47|8837.47|8956.85|8836.85|8
1654552450000|2022-06-06 21:54:10|8957.49|8837.49|8957.74|8837.74|8957.74|8837.74|8957.49|8837.49|8
1654552460000|2022-06-06 21:54:20|8957.61|8837.61|8958.16|8838.16|8958.16|8838.16|8957.32|8837.32|10
1654552470000|2022-06-06 21:54:30|8958.15|8838.15|8958.04|8838.04|8958.81|8838.81|8958.04|8838.04|10
1654552480000|2022-06-06 21:54:40|8958.21|8838.21|8956.74|8836.74|8958.21|8838.21|8956.74|8836.74|10
1654552490000|2022-06-06 21:54:50|8956.75|8836.75|8957.15|8837.15|8957.15|8837.15|8956.75|8836.75|6
1654552500000|2022-06-06 21:55:00|8957.21|8837.21|8957.74|8837.74|8957.74|8837.74|8957.21|8837.21|10
1654552510000|2022-06-06 21:55:10|8957.63|8837.63|8957.27|8837.27|8957.63|8837.63|8957.01|8837.01|10
1654552520000|2022-06-06 21:55:20|8957.35|8837.35|8956.74|8836.74|8957.35|8837.35|8956.74|8836.74|10
1654552530000|2022-06-06 21:55:30|8956.53|8836.53|8956.6|8836.6|8956.63|8836.63|8956.48|8836.48|10
1654552540000|2022-06-06 21:55:40|8956.66|8836.66|8957.33|8837.33|8957.33|8837.33|8956.66|8836.66|9
1654552550000|2022-06-06 21:55:50|8957.34|8837.34|8957.17|8837.17|8957.34|8837.34|8957|8837|9
1654552560000|2022-06-06 21:56:00|8957.24|8837.24|8956.9|8836.9|8957.24|8837.24|8956.9|8836.9|9
1654552570000|2022-06-06 21:56:10|8956.76|8836.76|8956.85|8836.85|8956.85|8836.85|8956.66|8836.66|10
1654552580000|2022-06-06 21:56:20|8956.81|8836.81|8956.71|8836.71|8957.03|8837.03|8956.71|8836.71|8
1654552590000|2022-06-06 21:56:30|8956.74|8836.74|8956.82|8836.82|8956.89|8836.89|8956.59|8836.59|7
1654552600000|2022-06-06 21:56:40|8956.85|8836.85|8956.66|8836.66|8956.85|8836.85|8956.66|8836.66|6
1654552610000|2022-06-06 21:56:50|8956.53|8836.53|8957|8837|8957.06|8837.06|8956.49|8836.49|10
1654552620000|2022-06-06 21:57:00|8957.06|8837.06|8957.64|8837.64|8957.76|8837.76|8956.93|8836.93|10
1654552630000|2022-06-06 21:57:10|8957.63|8837.63|8957.63|8837.63|8958.04|8838.04|8957.35|8837.35|10
1654552640000|2022-06-06 21:57:20|8957.47|8837.47|8955.92|8835.92|8957.47|8837.47|8955.92|8835.92|9
1654552650000|2022-06-06 21:57:30|8954.86|8834.86|8954.32|8834.32|8954.86|8834.86|8954.32|8834.32|8
1654552660000|2022-06-06 21:57:40|8954.34|8834.34|8954.94|8834.94|8955.05|8835.05|8954.09|8834.09|8
1654552670000|2022-06-06 21:57:50|8954.88|8834.88|8954.61|8834.61|8954.88|8834.88|8954.57|8834.57|10
1654552680000|2022-06-06 21:58:00|8954.64|8834.64|8954.02|8834.02|8954.64|8834.64|8954.02|8834.02|8
1654552690000|2022-06-06 21:58:10|8954.04|8834.04|8952.05|8832.05|8954.04|8834.04|8951.8|8831.8|8
1654552700000|2022-06-06 21:58:20|8952|8832|8952.09|8832.09|8952.14|8832.14|8951.99|8831.99|9
1654552710000|2022-06-06 21:58:30|8951.99|8831.99|8951.88|8831.88|8952.12|8832.12|8951.77|8831.77|7
1654552720000|2022-06-06 21:58:40|8951.87|8831.87|8952.4|8832.4|8952.4|8832.4|8951.76|8831.76|10
1654552730000|2022-06-06 21:58:50|8952.3|8832.3|8953.36|8833.36|8953.4|8833.4|8952.3|8832.3|8
1654552740000|2022-06-06 21:59:00|8953.35|8833.35|8953.63|8833.63|8953.71|8833.71|8953.35|8833.35|7
1654552750000|2022-06-06 21:59:10|8953.85|8833.85|8954.64|8834.64|8954.64|8834.64|8953.75|8833.75|9
1654552760000|2022-06-06 21:59:20|8954.63|8834.63|8954.64|8834.64|8954.64|8834.64|8954.55|8834.55|5
1654552770000|2022-06-06 21:59:30|8954.53|8834.53|8954.85|8834.85|8955.11|8835.11|8954.53|8834.53|10
1654552780000|2022-06-06 21:59:40|8954.84|8834.84|8954.98|8834.98|8954.98|8834.98|8954.84|8834.84|9
1654552790000|2022-06-06 21:59:50|8954.99|8834.99|8954.73|8834.73|8955.14|8835.14|8954.49|8834.49|10
1654552800000|2022-06-06 22:00:00|8954.53|8834.53|8951.81|8831.81|8954.62|8834.62|8951.81|8831.81|10
1654552810000|2022-06-06 22:00:10|8951.74|8831.74|8951.25|8831.25|8951.74|8831.74|8950.95|8830.95|10
1654552820000|2022-06-06 22:00:20|8951.51|8831.51|8951.55|8831.55|8951.72|8831.72|8951.34|8831.34|8
1654552830000|2022-06-06 22:00:30|8951.46|8831.46|8951.27|8831.27|8951.46|8831.46|8951.04|8831.04|8
1654552840000|2022-06-06 22:00:40|8951.13|8831.13|8951.81|8831.81|8951.81|8831.81|8951.13|8831.13|10
1654552850000|2022-06-06 22:00:50|8951.79|8831.79|8952.07|8832.07|8952.07|8832.07|8951.79|8831.79|6
1654552860000|2022-06-06 22:01:00|8952.14|8832.14|8949.63|8829.63|8952.14|8832.14|8949.63|8829.63|9
1654552870000|2022-06-06 22:01:10|8949.37|8829.37|8948.56|8828.56|8949.55|8829.55|8948.56|8828.56|10
1654552880000|2022-06-06 22:01:20|8948.66|8828.66|8948.39|8828.39|8948.66|8828.66|8948.39|8828.39|9
1654552890000|2022-06-06 22:01:30|8948.42|8828.42|8947.98|8827.98|8948.64|8828.64|8947.98|8827.98|8
1654552900000|2022-06-06 22:01:40|8947.93|8827.93|8946.77|8826.77|8947.93|8827.93|8946.76|8826.76|9
1654552910000|2022-06-06 22:01:50|8945.88|8825.88|8945.19|8825.19|8945.88|8825.88|8945.19|8825.19|9
1654552920000|2022-06-06 22:02:00|8945.07|8825.07|8945.06|8825.06|8945.24|8825.24|8945.06|8825.06|6
1654552930000|2022-06-06 22:02:10|8944.92|8824.92|8944.07|8824.07|8944.92|8824.92|8944.06|8824.06|9
1654552940000|2022-06-06 22:02:20|8943.95|8823.95|8943.21|8823.21|8943.95|8823.95|8943.21|8823.21|9
1654552950000|2022-06-06 22:02:30|8943.05|8823.05|8942.49|8822.49|8943.05|8823.05|8942.49|8822.49|8
1654552960000|2022-06-06 22:02:40|8942.53|8822.53|8942.95|8822.95|8942.95|8822.95|8942.41|8822.41|9
1654552970000|2022-06-06 22:02:50|8942.87|8822.87|8943.73|8823.73|8943.76|8823.76|8942.85|8822.85|8
1654552980000|2022-06-06 22:03:00|8943.58|8823.58|8943.93|8823.93|8943.93|8823.93|8943.17|8823.17|9
1654552990000|2022-06-06 22:03:10|8944|8824|8944.96|8824.96|8944.96|8824.96|8944|8824|6
1654553000000|2022-06-06 22:03:20|8945.01|8825.01|8944.85|8824.85|8945.11|8825.11|8944.64|8824.64|8
1654553010000|2022-06-06 22:03:30|8944.91|8824.91|8944.73|8824.73|8944.91|8824.91|8944.38|8824.38|9
1654553020000|2022-06-06 22:03:40|8944.27|8824.27|8944.15|8824.15|8944.42|8824.42|8944.12|8824.12|9
1654553030000|2022-06-06 22:03:50|8944.26|8824.26|8944.28|8824.28|8944.41|8824.41|8944.26|8824.26|8
1654553040000|2022-06-06 22:04:00|8944.27|8824.27|8944.46|8824.46|8944.47|8824.47|8944.27|8824.27|8
1654553050000|2022-06-06 22:04:10|8944.56|8824.56|8944.17|8824.17|8944.57|8824.57|8944.17|8824.17|6
1654553060000|2022-06-06 22:04:20|8944.14|8824.14|8944.56|8824.56|8944.56|8824.56|8944.14|8824.14|9
1654553070000|2022-06-06 22:04:30|8944.99|8824.99|8945.66|8825.66|8945.66|8825.66|8944.94|8824.94|10
1654553080000|2022-06-06 22:04:40|8945.65|8825.65|8945.94|8825.94|8945.94|8825.94|8945.63|8825.63|10
1654553090000|2022-06-06 22:04:50|8946.12|8826.12|8946.61|8826.61|8946.61|8826.61|8946.12|8826.12|9
1654553100000|2022-06-06 22:05:00|8946.7|8826.7|8946.86|8826.86|8947.08|8827.08|8946.62|8826.62|10
1654553110000|2022-06-06 22:05:10|8947.05|8827.05|8947.47|8827.47|8947.47|8827.47|8947.05|8827.05|10
1654553120000|2022-06-06 22:05:20|8947.5|8827.5|8947.91|8827.91|8948|8828|8947.43|8827.43|9
1654553130000|2022-06-06 22:05:30|8947.87|8827.87|8947.71|8827.71|8947.95|8827.95|8947.51|8827.51|9
1654553140000|2022-06-06 22:05:40|8947.66|8827.66|8948.57|8828.57|8948.77|8828.77|8947.49|8827.49|10
1654553150000|2022-06-06 22:05:50|8948.5|8828.5|8949.04|8829.04|8949.05|8829.05|8948.5|8828.5|10
1654553160000|2022-06-06 22:06:00|8950.25|8830.25|8951.77|8831.77|8951.77|8831.77|8950.25|8830.25|9
1654553170000|2022-06-06 22:06:10|8951.82|8831.82|8955.43|8835.43|8955.51|8835.51|8951.82|8831.82|9
1654553180000|2022-06-06 22:06:20|8955.45|8835.45|8957.98|8837.98|8957.98|8837.98|8955.39|8835.39|9
1654553190000|2022-06-06 22:06:30|8957.86|8837.86|8959.52|8839.52|8959.52|8839.52|8957.86|8837.86|10
1654553200000|2022-06-06 22:06:40|8959.53|8839.53|8963.88|8843.88|8963.88|8843.88|8959.53|8839.53|9
1654553210000|2022-06-06 22:06:50|8963.91|8843.91|8965.89|8845.89|8965.89|8845.89|8963.91|8843.91|10
1654553220000|2022-06-06 22:07:00|8965.91|8845.91|8965.64|8845.64|8966.04|8846.04|8965.64|8845.64|9
1654553230000|2022-06-06 22:07:10|8966.1|8846.1|8966.24|8846.24|8966.29|8846.29|8965.91|8845.91|9
1654553240000|2022-06-06 22:07:20|8965.36|8845.36|8965.72|8845.72|8965.72|8845.72|8964.75|8844.75|10
1654553250000|2022-06-06 22:07:30|8965.73|8845.73|8966.91|8846.91|8966.91|8846.91|8965.62|8845.62|10
1654553260000|2022-06-06 22:07:40|8966.92|8846.92|8967.1|8847.1|8967.18|8847.18|8966.92|8846.92|8
1654553270000|2022-06-06 22:07:50|8966.98|8846.98|8967.08|8847.08|8967.36|8847.36|8966.98|8846.98|9
1654553280000|2022-06-06 22:08:00|8967.26|8847.26|8967.03|8847.03|8967.42|8847.42|8967.03|8847.03|10
1654553290000|2022-06-06 22:08:10|8966.18|8846.18|8965.2|8845.2|8966.25|8846.25|8965.2|8845.2|8
1654553300000|2022-06-06 22:08:20|8965.3|8845.3|8965.58|8845.58|8965.8|8845.8|8965.3|8845.3|7
1654553310000|2022-06-06 22:08:30|8965.63|8845.63|8965.64|8845.64|8965.77|8845.77|8965.63|8845.63|7
1654553320000|2022-06-06 22:08:40|8965.68|8845.68|8965.75|8845.75|8965.86|8845.86|8965.67|8845.67|6
1654553330000|2022-06-06 22:08:50|8965.56|8845.56|8965|8845|8965.56|8845.56|8965|8845|6
1654553340000|2022-06-06 22:09:00|8964.89|8844.89|8964.87|8844.87|8964.89|8844.89|8964.63|8844.63|8
1654553350000|2022-06-06 22:09:10|8965.14|8845.14|8965.47|8845.47|8965.71|8845.71|8965|8845|8
1654553360000|2022-06-06 22:09:20|8965.69|8845.69|8965.85|8845.85|8966.44|8846.44|8965.69|8845.69|9
1654553370000|2022-06-06 22:09:30|8966.04|8846.04|8965.3|8845.3|8966.11|8846.11|8965.3|8845.3|8
1654553380000|2022-06-06 22:09:40|8965.11|8845.11|8964.17|8844.17|8965.25|8845.25|8964.17|8844.17|8
1654553390000|2022-06-06 22:09:50|8964.14|8844.14|8964.23|8844.23|8964.39|8844.39|8964.12|8844.12|6
1654553400000|2022-06-06 22:10:00|8964.24|8844.24|8963.12|8843.12|8964.32|8844.32|8963.12|8843.12|10
1654553410000|2022-06-06 22:10:10|8963.19|8843.19|8963|8843|8963.21|8843.21|8963|8843|8
1654553420000|2022-06-06 22:10:20|8962.98|8842.98|8962.4|8842.4|8963.09|8843.09|8962.4|8842.4|8
1654553430000|2022-06-06 22:10:30|8962.31|8842.31|8961.87|8841.87|8962.53|8842.53|8961.7|8841.7|8
1654553440000|2022-06-06 22:10:40|8961.9|8841.9|8960.7|8840.7|8962.05|8842.05|8960.7|8840.7|10
1654553450000|2022-06-06 22:10:50|8960.45|8840.45|8959.42|8839.42|8960.45|8840.45|8959.37|8839.37|7
1654553460000|2022-06-06 22:11:00|8959.29|8839.29|8958.57|8838.57|8959.29|8839.29|8958.57|8838.57|9
1654553470000|2022-06-06 22:11:10|8958.55|8838.55|8956.79|8836.79|8958.55|8838.55|8956.79|8836.79|9
1654553480000|2022-06-06 22:11:20|8956.8|8836.8|8956.61|8836.61|8956.86|8836.86|8956.61|8836.61|7
1654553490000|2022-06-06 22:11:30|8956.71|8836.71|8955.7|8835.7|8956.71|8836.71|8955.7|8835.7|9
1654553500000|2022-06-06 22:11:40|8955.8|8835.8|8955.34|8835.34|8955.8|8835.8|8955.09|8835.09|7
1654553510000|2022-06-06 22:11:50|8955.46|8835.46|8956.16|8836.16|8956.21|8836.21|8955.46|8835.46|8
1654553520000|2022-06-06 22:12:00|8956.28|8836.28|8957.39|8837.39|8957.39|8837.39|8956.22|8836.22|9
1654553530000|2022-06-06 22:12:10|8957.26|8837.26|8957.96|8837.96|8957.96|8837.96|8956.94|8836.94|10
1654553540000|2022-06-06 22:12:20|8958.11|8838.11|8960|8840|8960|8840|8958.11|8838.11|10
1654553550000|2022-06-06 22:12:30|8959.98|8839.98|8961.56|8841.56|8961.56|8841.56|8959.98|8839.98|8
1654553560000|2022-06-06 22:12:40|8961.47|8841.47|8961.77|8841.77|8961.77|8841.77|8961.47|8841.47|9
1654553570000|2022-06-06 22:12:50|8961.78|8841.78|8962.29|8842.29|8962.72|8842.72|8961.76|8841.76|9
1654553580000|2022-06-06 22:13:00|8962.44|8842.44|8961.18|8841.18|8962.44|8842.44|8961.18|8841.18|9
1654553590000|2022-06-06 22:13:10|8961.17|8841.17|8961.13|8841.13|8961.58|8841.58|8961.09|8841.09|8
1654553600000|2022-06-06 22:13:20|8960.86|8840.86|8960.53|8840.53|8960.86|8840.86|8960.17|8840.17|7
1654553610000|2022-06-06 22:13:30|8960.43|8840.43|8960.6|8840.6|8960.65|8840.65|8960.39|8840.39|8
1654553620000|2022-06-06 22:13:40|8960.47|8840.47|8960.62|8840.62|8960.62|8840.62|8960.42|8840.42|9
1654553630000|2022-06-06 22:13:50|8960.64|8840.64|8961.1|8841.1|8961.1|8841.1|8960.64|8840.64|6
1654553640000|2022-06-06 22:14:00|8961.15|8841.15|8961.58|8841.58|8962.21|8842.21|8961.13|8841.13|8
1654553650000|2022-06-06 22:14:10|8961.17|8841.17|8959.75|8839.75|8961.17|8841.17|8959.56|8839.56|10
1654553660000|2022-06-06 22:14:20|8960.13|8840.13|8961.81|8841.81|8962.23|8842.23|8960.1|8840.1|10
1654553670000|2022-06-06 22:14:30|8961.96|8841.96|8961.89|8841.89|8962.63|8842.63|8961.71|8841.71|10
1654553680000|2022-06-06 22:14:40|8961.99|8841.99|8956.87|8836.87|8961.99|8841.99|8956.87|8836.87|10
1654553690000|2022-06-06 22:14:50|8954.89|8834.89|8954.31|8834.31|8954.89|8834.89|8953.5|8833.5|10
1654553700000|2022-06-06 22:15:00|8953.69|8833.69|8953.03|8833.03|8954.1|8834.1|8953.03|8833.03|10
1654553710000|2022-06-06 22:15:10|8954|8834|8952.46|8832.46|8954|8834|8952.46|8832.46|10
1654553720000|2022-06-06 22:15:20|8951.74|8831.74|8950.87|8830.87|8951.94|8831.94|8950.56|8830.56|10
1654553730000|2022-06-06 22:15:30|8950.5|8830.5|8950.08|8830.08|8950.56|8830.56|8950.08|8830.08|10
1654553740000|2022-06-06 22:15:40|8949.98|8829.98|8950.32|8830.32|8950.53|8830.53|8949.98|8829.98|10
1654553750000|2022-06-06 22:15:50|8950.21|8830.21|8948.73|8828.73|8950.21|8830.21|8948.73|8828.73|10
1654553760000|2022-06-06 22:16:00|8948.71|8828.71|8949.64|8829.64|8949.64|8829.64|8948.71|8828.71|10
1654553770000|2022-06-06 22:16:10|8950.34|8830.34|8950.52|8830.52|8950.61|8830.61|8950.34|8830.34|9
1654553780000|2022-06-06 22:16:20|8950.27|8830.27|8949.07|8829.07|8950.27|8830.27|8949.07|8829.07|9
1654553790000|2022-06-06 22:16:30|8948.09|8828.09|8946.63|8826.63|8948.18|8828.18|8946.63|8826.63|9
1654553800000|2022-06-06 22:16:40|8946.57|8826.57|8945.66|8825.66|8946.57|8826.57|8945.65|8825.65|10
1654553810000|2022-06-06 22:16:50|8945.64|8825.64|8947.4|8827.4|8947.52|8827.52|8945.64|8825.64|10
1654553820000|2022-06-06 22:17:00|8947.1|8827.1|8945.24|8825.24|8947.3|8827.3|8945.24|8825.24|10
1654553830000|2022-06-06 22:17:10|8945.33|8825.33|8945.52|8825.52|8945.63|8825.63|8945.21|8825.21|8
1654553840000|2022-06-06 22:17:20|8945.42|8825.42|8944.7|8824.7|8945.42|8825.42|8944.7|8824.7|9
1654553850000|2022-06-06 22:17:30|8944.49|8824.49|8944.27|8824.27|8944.53|8824.53|8944.27|8824.27|8
1654553860000|2022-06-06 22:17:40|8944.23|8824.23|8940.63|8820.63|8944.4|8824.4|8940.63|8820.63|10
1654553870000|2022-06-06 22:17:50|8940.47|8820.47|8938.64|8818.64|8940.47|8820.47|8938.64|8818.64|10
1654553880000|2022-06-06 22:18:00|8937.38|8817.38|8936.66|8816.66|8937.38|8817.38|8936.65|8816.65|10
1654553890000|2022-06-06 22:18:10|8936.27|8816.27|8935.33|8815.33|8936.57|8816.57|8935.33|8815.33|10
1654553900000|2022-06-06 22:18:20|8935.13|8815.13|8934.09|8814.09|8935.13|8815.13|8933.98|8813.98|10
1654553910000|2022-06-06 22:18:30|8934.07|8814.07|8933.15|8813.15|8934.26|8814.26|8932.96|8812.96|10
1654553920000|2022-06-06 22:18:40|8933.07|8813.07|8928.96|8808.96|8933.19|8813.19|8928.9|8808.9|10
1654553930000|2022-06-06 22:18:50|8928.54|8808.54|8927.77|8807.77|8928.54|8808.54|8927.31|8807.31|10
1654553940000|2022-06-06 22:19:00|8927.8|8807.8|8927.42|8807.42|8927.8|8807.8|8927.29|8807.29|9
1654553950000|2022-06-06 22:19:10|8927.49|8807.49|8928.61|8808.61|8928.61|8808.61|8927.49|8807.49|9
1654553960000|2022-06-06 22:19:20|8928.12|8808.12|8927|8807|8928.38|8808.38|8927|8807|10
1654553970000|2022-06-06 22:19:30|8927.08|8807.08|8925.72|8805.72|8927.27|8807.27|8925.72|8805.72|8
1654553980000|2022-06-06 22:19:40|8925.63|8805.63|8924.97|8804.97|8925.77|8805.77|8924.94|8804.94|10
1654553990000|2022-06-06 22:19:50|8924.69|8804.69|8924.81|8804.81|8925.02|8805.02|8924.68|8804.68|9
1654554000000|2022-06-06 22:20:00|8924.82|8804.82|8923.86|8803.86|8924.82|8804.82|8923.86|8803.86|8
1654554010000|2022-06-06 22:20:10|8923.93|8803.93|8923.73|8803.73|8923.93|8803.93|8923.46|8803.46|9
1654554020000|2022-06-06 22:20:20|8923.71|8803.71|8923.41|8803.41|8923.71|8803.71|8923.24|8803.24|10
1654554030000|2022-06-06 22:20:30|8923.43|8803.43|8921.92|8801.92|8923.43|8803.43|8921.92|8801.92|10
1654554040000|2022-06-06 22:20:40|8922.15|8802.15|8921.26|8801.26|8922.15|8802.15|8921.26|8801.26|9
1654554050000|2022-06-06 22:20:50|8921.05|8801.05|8916.56|8796.56|8921.05|8801.05|8916.56|8796.56|10
1654554060000|2022-06-06 22:21:00|8916.57|8796.57|8913.69|8793.69|8916.57|8796.57|8913.54|8793.54|10
1654554070000|2022-06-06 22:21:10|8913.36|8793.36|8909.39|8789.39|8913.36|8793.36|8909.39|8789.39|10
1654554080000|2022-06-06 22:21:20|8909.22|8789.22|8910.14|8790.14|8910.14|8790.14|8908.83|8788.83|9
1654554090000|2022-06-06 22:21:30|8910.37|8790.37|8912.12|8792.12|8912.12|8792.12|8910.33|8790.33|9
1654554100000|2022-06-06 22:21:40|8912.46|8792.46|8915.53|8795.53|8915.53|8795.53|8912.46|8792.46|10
1654554110000|2022-06-06 22:21:50|8915.59|8795.59|8916.99|8796.99|8916.99|8796.99|8915.57|8795.57|9
1654554120000|2022-06-06 22:22:00|8917.02|8797.02|8917.09|8797.09|8917.3|8797.3|8917.02|8797.02|8
1654554130000|2022-06-06 22:22:10|8916.86|8796.86|8916.66|8796.66|8917.13|8797.13|8916.66|8796.66|9
1654554140000|2022-06-06 22:22:20|8916.25|8796.25|8915.74|8795.74|8916.25|8796.25|8915.74|8795.74|7
1654554150000|2022-06-06 22:22:30|8915.63|8795.63|8914.59|8794.59|8915.75|8795.75|8914.59|8794.59|9
1654554160000|2022-06-06 22:22:40|8914.24|8794.24|8913.76|8793.76|8914.41|8794.41|8913.76|8793.76|10
1654554170000|2022-06-06 22:22:50|8913.82|8793.82|8913.91|8793.91|8914.08|8794.08|8913.82|8793.82|9
1654554180000|2022-06-06 22:23:00|8913.92|8793.92|8914.08|8794.08|8914.5|8794.5|8913.92|8793.92|10
1654554190000|2022-06-06 22:23:10|8914.18|8794.18|8915.08|8795.08|8915.61|8795.61|8914.15|8794.15|10
1654554200000|2022-06-06 22:23:20|8915.03|8795.03|8914.7|8794.7|8915.03|8795.03|8914.62|8794.62|10
1654554210000|2022-06-06 22:23:30|8914.58|8794.58|8914.39|8794.39|8914.87|8794.87|8914.39|8794.39|10
1654554220000|2022-06-06 22:23:40|8914.47|8794.47|8913.89|8793.89|8914.57|8794.57|8913.68|8793.68|10
1654554230000|2022-06-06 22:23:50|8913.95|8793.95|8913.83|8793.83|8914|8794|8913.7|8793.7|9
1654554240000|2022-06-06 22:24:00|8913.79|8793.79|8913.25|8793.25|8913.79|8793.79|8913.23|8793.23|9
1654554250000|2022-06-06 22:24:10|8913.24|8793.24|8912.76|8792.76|8913.32|8793.32|8912.76|8792.76|9
1654554260000|2022-06-06 22:24:20|8912.77|8792.77|8912.28|8792.28|8912.77|8792.77|8912.28|8792.28|2
1654554270000|2022-06-06 22:24:30|8912.26|8792.26|8910.4|8790.4|8912.26|8792.26|8910.4|8790.4|8
1654554280000|2022-06-06 22:24:40|8910.58|8790.58|8909.08|8789.08|8910.58|8790.58|8909.08|8789.08|10
1654554290000|2022-06-06 22:24:50|8909.09|8789.09|8908.84|8788.84|8909.09|8789.09|8908.66|8788.66|8
1654554300000|2022-06-06 22:25:00|8908.9|8788.9|8907.99|8787.99|8908.9|8788.9|8907.99|8787.99|8
1654554310000|2022-06-06 22:25:10|8908.7|8788.7|8909.28|8789.28|8909.29|8789.29|8908.7|8788.7|8
1654554320000|2022-06-06 22:25:20|8909.3|8789.3|8909.07|8789.07|8909.61|8789.61|8909.07|8789.07|8
1654554330000|2022-06-06 22:25:30|8909.11|8789.11|8909.24|8789.24|8909.3|8789.3|8909.04|8789.04|8
1654554340000|2022-06-06 22:25:40|8909.23|8789.23|8909.52|8789.52|8909.52|8789.52|8909.23|8789.23|8
1654554350000|2022-06-06 22:25:50|8909.5|8789.5|8909.06|8789.06|8909.57|8789.57|8909.06|8789.06|8
1654554360000|2022-06-06 22:26:00|8909.03|8789.03|8910.26|8790.26|8910.26|8790.26|8908.99|8788.99|10
1654554370000|2022-06-06 22:26:10|8910.36|8790.36|8912.15|8792.15|8912.15|8792.15|8910.36|8790.36|10
1654554380000|2022-06-06 22:26:20|8911.48|8791.48|8911.71|8791.71|8911.71|8791.71|8911.18|8791.18|10
1654554390000|2022-06-06 22:26:30|8911.75|8791.75|8912.7|8792.7|8912.75|8792.75|8911.71|8791.71|7
1654554400000|2022-06-06 22:26:40|8912.57|8792.57|8911.99|8791.99|8912.67|8792.67|8911.99|8791.99|9
1654554410000|2022-06-06 22:26:50|8911.82|8791.82|8910.26|8790.26|8911.82|8791.82|8910.11|8790.11|9
1654554420000|2022-06-06 22:27:00|8910.29|8790.29|8909.61|8789.61|8910.29|8790.29|8909.61|8789.61|10
1654554430000|2022-06-06 22:27:10|8909.72|8789.72|8911.59|8791.59|8911.59|8791.59|8909.72|8789.72|9
1654554440000|2022-06-06 22:27:20|8911.61|8791.61|8915.07|8795.07|8915.07|8795.07|8911.61|8791.61|10
1654554450000|2022-06-06 22:27:30|8915.49|8795.49|8916.59|8796.59|8916.59|8796.59|8915.49|8795.49|7
1654554460000|2022-06-06 22:27:40|8916.56|8796.56|8916.92|8796.92|8917.36|8797.36|8916.56|8796.56|10
1654554470000|2022-06-06 22:27:50|8916.84|8796.84|8917.08|8797.08|8917.08|8797.08|8916.79|8796.79|6
1654554480000|2022-06-06 22:28:00|8917.09|8797.09|8917.6|8797.6|8917.6|8797.6|8917.09|8797.09|8
1654554490000|2022-06-06 22:28:10|8917.61|8797.61|8917.38|8797.38|8917.78|8797.78|8917.29|8797.29|10
1654554500000|2022-06-06 22:28:20|8917.31|8797.31|8917.36|8797.36|8917.44|8797.44|8917.31|8797.31|9
1654554510000|2022-06-06 22:28:30|8917.39|8797.39|8917.31|8797.31|8917.39|8797.39|8917.27|8797.27|7
1654554520000|2022-06-06 22:28:40|8917.35|8797.35|8917.46|8797.46|8917.46|8797.46|8917.24|8797.24|9
1654554530000|2022-06-06 22:28:50|8917.32|8797.32|8917.19|8797.19|8917.54|8797.54|8917.19|8797.19|10
1654554540000|2022-06-06 22:29:00|8917.33|8797.33|8917.52|8797.52|8917.52|8797.52|8917.28|8797.28|10
1654554550000|2022-06-06 22:29:10|8917.7|8797.7|8917.97|8797.97|8918.11|8798.11|8917.7|8797.7|9
1654554560000|2022-06-06 22:29:20|8917.91|8797.91|8917|8797|8917.91|8797.91|8917|8797|9
1654554570000|2022-06-06 22:29:30|8916.27|8796.27|8915.27|8795.27|8916.27|8796.27|8915.27|8795.27|10
1654554580000|2022-06-06 22:29:40|8915.23|8795.23|8915.02|8795.02|8915.27|8795.27|8914.78|8794.78|8
1654554590000|2022-06-06 22:29:50|8915.36|8795.36|8915.57|8795.57|8915.75|8795.75|8915.33|8795.33|9
1654554600000|2022-06-06 22:30:00|8915.63|8795.63|8914.53|8794.53|8915.63|8795.63|8914.4|8794.4|10
1654554610000|2022-06-06 22:30:10|8914.54|8794.54|8914.75|8794.75|8914.82|8794.82|8914.54|8794.54|9
1654554620000|2022-06-06 22:30:20|8914.98|8794.98|8913.79|8793.79|8914.98|8794.98|8913.79|8793.79|8
1654554630000|2022-06-06 22:30:30|8913.7|8793.7|8913.73|8793.73|8913.81|8793.81|8913.52|8793.52|10
1654554640000|2022-06-06 22:30:40|8913.91|8793.91|8913.91|8793.91|8913.95|8793.95|8913.83|8793.83|10
1654554650000|2022-06-06 22:30:50|8913.72|8793.72|8913.61|8793.61|8914.07|8794.07|8913.61|8793.61|10
1654554660000|2022-06-06 22:31:00|8913.41|8793.41|8912.45|8792.45|8913.43|8793.43|8912.45|8792.45|9
1654554670000|2022-06-06 22:31:10|8912.09|8792.09|8909.85|8789.85|8912.09|8792.09|8909.85|8789.85|10
1654554680000|2022-06-06 22:31:20|8909.84|8789.84|8908.32|8788.32|8909.84|8789.84|8908.26|8788.26|6
1654554690000|2022-06-06 22:31:30|8907.96|8787.96|8906.57|8786.57|8907.96|8787.96|8906.57|8786.57|10
1654554700000|2022-06-06 22:31:40|8906.65|8786.65|8905.57|8785.57|8906.79|8786.79|8905.57|8785.57|10
1654554710000|2022-06-06 22:31:50|8905.54|8785.54|8903.65|8783.65|8905.54|8785.54|8903.65|8783.65|10
1654554720000|2022-06-06 22:32:00|8903.6|8783.6|8903.08|8783.08|8903.6|8783.6|8903.08|8783.08|8
1654554730000|2022-06-06 22:32:10|8903.45|8783.45|8903.99|8783.99|8903.99|8783.99|8903.42|8783.42|8
1654554740000|2022-06-06 22:32:20|8903.92|8783.92|8904.6|8784.6|8904.6|8784.6|8903.88|8783.88|9
1654554750000|2022-06-06 22:32:30|8904.77|8784.77|8905.26|8785.26|8905.26|8785.26|8904.75|8784.75|10
1654554760000|2022-06-06 22:32:40|8906.57|8786.57|8907.68|8787.68|8907.75|8787.75|8906.33|8786.33|10
1654554770000|2022-06-06 22:32:50|8907.75|8787.75|8907.82|8787.82|8908.02|8788.02|8907.73|8787.73|7
1654554780000|2022-06-06 22:33:00|8907.71|8787.71|8905.11|8785.11|8907.71|8787.71|8905.11|8785.11|10
1654554790000|2022-06-06 22:33:10|8905.2|8785.2|8904.66|8784.66|8905.22|8785.22|8904.66|8784.66|8
1654554800000|2022-06-06 22:33:20|8904.44|8784.44|8903.57|8783.57|8904.44|8784.44|8903.57|8783.57|8
1654554810000|2022-06-06 22:33:30|8903.47|8783.47|8901.64|8781.64|8903.48|8783.48|8901.64|8781.64|9
1654554820000|2022-06-06 22:33:40|8901.5|8781.5|8900.16|8780.16|8901.5|8781.5|8900.07|8780.07|9
1654554830000|2022-06-06 22:33:50|8900.25|8780.25|8901.37|8781.37|8901.37|8781.37|8900.18|8780.18|9
1654554840000|2022-06-06 22:34:00|8901.48|8781.48|8902.41|8782.41|8902.79|8782.79|8901.48|8781.48|10
1654554850000|2022-06-06 22:34:10|8902.22|8782.22|8901.92|8781.92|8902.22|8782.22|8901.9|8781.9|9
1654554860000|2022-06-06 22:34:20|8901.99|8781.99|8901.58|8781.58|8902|8782|8901.58|8781.58|8
1654554870000|2022-06-06 22:34:30|8901.48|8781.48|8902.15|8782.15|8902.15|8782.15|8901.48|8781.48|9
1654554880000|2022-06-06 22:34:40|8902.28|8782.28|8902.76|8782.76|8902.76|8782.76|8902.19|8782.19|9
1654554890000|2022-06-06 22:34:50|8902.73|8782.73|8903.23|8783.23|8903.23|8783.23|8902.6|8782.6|6
1654554900000|2022-06-06 22:35:00|8903.39|8783.39|8904.1|8784.1|8904.1|8784.1|8903.26|8783.26|10
1654554910000|2022-06-06 22:35:10|8904.03|8784.03|8903.99|8783.99|8904.29|8784.29|8903.96|8783.96|9
1654554920000|2022-06-06 22:35:20|8903.92|8783.92|8903.82|8783.82|8903.96|8783.96|8903.82|8783.82|10
1654554930000|2022-06-06 22:35:30|8903.75|8783.75|8903.69|8783.69|8903.97|8783.97|8903.69|8783.69|9
1654554940000|2022-06-06 22:35:40|8903.63|8783.63|8903.41|8783.41|8903.63|8783.63|8903.41|8783.41|9
1654554950000|2022-06-06 22:35:50|8903.3|8783.3|8903.24|8783.24|8903.33|8783.33|8902.92|8782.92|9
1654554960000|2022-06-06 22:36:00|8903.27|8783.27|8902.68|8782.68|8903.27|8783.27|8902.54|8782.54|9
1654554970000|2022-06-06 22:36:10|8902.74|8782.74|8902.92|8782.92|8902.95|8782.95|8902.66|8782.66|8
1654554980000|2022-06-06 22:36:20|8902.95|8782.95|8902.77|8782.77|8902.95|8782.95|8902.77|8782.77|9
1654554990000|2022-06-06 22:36:30|8902.88|8782.88|8903.01|8783.01|8903.21|8783.21|8902.87|8782.87|10
1654555000000|2022-06-06 22:36:40|8903.24|8783.24|8903.28|8783.28|8903.31|8783.31|8903.17|8783.17|7
1654555010000|2022-06-06 22:36:50|8903.21|8783.21|8903.71|8783.71|8903.81|8783.81|8902.74|8782.74|10
1654555020000|2022-06-06 22:37:00|8903.64|8783.64|8903.5|8783.5|8903.64|8783.64|8903.31|8783.31|8
1654555030000|2022-06-06 22:37:10|8903.35|8783.35|8903.43|8783.43|8903.46|8783.46|8903.35|8783.35|7
1654555040000|2022-06-06 22:37:20|8903.35|8783.35|8904.86|8784.86|8904.86|8784.86|8903.26|8783.26|10
1654555050000|2022-06-06 22:37:30|8904.92|8784.92|8907.01|8787.01|8907.01|8787.01|8904.92|8784.92|10
1654555060000|2022-06-06 22:37:40|8907.25|8787.25|8907.15|8787.15|8907.31|8787.31|8907.15|8787.15|10
1654555070000|2022-06-06 22:37:50|8907.16|8787.16|8909.85|8789.85|8909.85|8789.85|8907.16|8787.16|10
1654555080000|2022-06-06 22:38:00|8909.91|8789.91|8911.47|8791.47|8911.47|8791.47|8909.71|8789.71|9
1654555090000|2022-06-06 22:38:10|8911.61|8791.61|8911.43|8791.43|8912.13|8792.13|8911.35|8791.35|10
1654555100000|2022-06-06 22:38:20|8911.51|8791.51|8912.21|8792.21|8912.21|8792.21|8911.51|8791.51|9
1654555110000|2022-06-06 22:38:30|8912.32|8792.32|8913.93|8793.93|8913.93|8793.93|8912.32|8792.32|10
1654555120000|2022-06-06 22:38:40|8913.92|8793.92|8914.33|8794.33|8914.33|8794.33|8913.73|8793.73|8
1654555130000|2022-06-06 22:38:50|8914.39|8794.39|8918.07|8798.07|8918.21|8798.21|8914.29|8794.29|10
1654555140000|2022-06-06 22:39:00|8918.28|8798.28|8918.32|8798.32|8918.83|8798.83|8918.28|8798.28|10
1654555150000|2022-06-06 22:39:10|8919.48|8799.48|8920.99|8800.99|8920.99|8800.99|8919.48|8799.48|10
1654555160000|2022-06-06 22:39:20|8921|8801|8922.58|8802.58|8922.58|8802.58|8921|8801|9
1654555170000|2022-06-06 22:39:30|8922.5|8802.5|8925.38|8805.38|8925.38|8805.38|8922.5|8802.5|10
1654555180000|2022-06-06 22:39:40|8925.19|8805.19|8925.62|8805.62|8925.71|8805.71|8924.89|8804.89|10
1654555190000|2022-06-06 22:39:50|8925.7|8805.7|8925.98|8805.98|8926.36|8806.36|8925.51|8805.51|9
1654555200000|2022-06-06 22:40:00|8925.97|8805.97|8926.2|8806.2|8926.64|8806.64|8925.97|8805.97|8
1654555210000|2022-06-06 22:40:10|8926.09|8806.09|8925.79|8805.79|8926.36|8806.36|8925.64|8805.64|10
1654555220000|2022-06-06 22:40:20|8925.66|8805.66|8925.43|8805.43|8925.7|8805.7|8925.43|8805.43|9
1654555230000|2022-06-06 22:40:30|8925.39|8805.39|8925.89|8805.89|8925.89|8805.89|8925.19|8805.19|10
1654555240000|2022-06-06 22:40:40|8925.74|8805.74|8925.65|8805.65|8925.74|8805.74|8925.61|8805.61|8
1654555250000|2022-06-06 22:40:50|8925.56|8805.56|8925.67|8805.67|8925.7|8805.7|8925.56|8805.56|9
1654555260000|2022-06-06 22:41:00|8925.71|8805.71|8925.82|8805.82|8926.17|8806.17|8925.71|8805.71|9
1654555270000|2022-06-06 22:41:10|8926.07|8806.07|8926.12|8806.12|8926.12|8806.12|8925.56|8805.56|10
1654555280000|2022-06-06 22:41:20|8925.3|8805.3|8926.07|8806.07|8926.18|8806.18|8925.21|8805.21|10
1654555290000|2022-06-06 22:41:30|8926.12|8806.12|8925.06|8805.06|8926.69|8806.69|8925.06|8805.06|10
1654555300000|2022-06-06 22:41:40|8925.01|8805.01|8923.87|8803.87|8925.01|8805.01|8923.74|8803.74|9
1654555310000|2022-06-06 22:41:50|8923.86|8803.86|8923.32|8803.32|8923.87|8803.87|8923.19|8803.19|10
1654555320000|2022-06-06 22:42:00|8923.31|8803.31|8923.83|8803.83|8924|8804|8923.31|8803.31|9
1654555330000|2022-06-06 22:42:10|8923.77|8803.77|8922.16|8802.16|8923.77|8803.77|8922.16|8802.16|10
1654555340000|2022-06-06 22:42:20|8922.12|8802.12|8923.63|8803.63|8923.63|8803.63|8921.73|8801.73|10
1654555350000|2022-06-06 22:42:30|8924.63|8804.63|8924.36|8804.36|8924.83|8804.83|8924.36|8804.36|9
1654555360000|2022-06-06 22:42:40|8924.37|8804.37|8923.3|8803.3|8924.37|8804.37|8923.3|8803.3|10
1654555370000|2022-06-06 22:42:50|8923.37|8803.37|8923.2|8803.2|8923.37|8803.37|8923.17|8803.17|10
1654555380000|2022-06-06 22:43:00|8923.31|8803.31|8922.81|8802.81|8923.61|8803.61|8922.81|8802.81|9
1654555390000|2022-06-06 22:43:10|8922.68|8802.68|8921.52|8801.52|8922.68|8802.68|8921.52|8801.52|10
1654555400000|2022-06-06 22:43:20|8922.11|8802.11|8921.41|8801.41|8922.11|8802.11|8921.41|8801.41|9
1654555410000|2022-06-06 22:43:30|8921.49|8801.49|8921.57|8801.57|8921.61|8801.61|8921.45|8801.45|9
1654555420000|2022-06-06 22:43:40|8921.56|8801.56|8920.57|8800.57|8921.65|8801.65|8920.57|8800.57|9
1654555430000|2022-06-06 22:43:50|8920.56|8800.56|8920.49|8800.49|8920.56|8800.56|8920.33|8800.33|9
1654555440000|2022-06-06 22:44:00|8920.54|8800.54|8920.84|8800.84|8920.85|8800.85|8920.51|8800.51|7
1654555450000|2022-06-06 22:44:10|8920.76|8800.76|8921.79|8801.79|8922.33|8802.33|8920.73|8800.73|10
1654555460000|2022-06-06 22:44:20|8921.85|8801.85|8921.7|8801.7|8922.2|8802.2|8921.7|8801.7|8
1654555470000|2022-06-06 22:44:30|8921.6|8801.6|8921.79|8801.79|8921.79|8801.79|8921.5|8801.5|7
1654555480000|2022-06-06 22:44:40|8921.72|8801.72|8922.37|8802.37|8922.37|8802.37|8921.72|8801.72|9
1654555490000|2022-06-06 22:44:50|8922.31|8802.31|8920.49|8800.49|8922.31|8802.31|8920.49|8800.49|9
1654555500000|2022-06-06 22:45:00|8920.39|8800.39|8918.49|8798.49|8920.64|8800.64|8918.49|8798.49|10
1654555510000|2022-06-06 22:45:10|8918.28|8798.28|8920.68|8800.68|8920.68|8800.68|8918.2|8798.2|10
1654555520000|2022-06-06 22:45:20|8920.8|8800.8|8922.15|8802.15|8922.15|8802.15|8920.8|8800.8|10
1654555530000|2022-06-06 22:45:30|8922.18|8802.18|8921.62|8801.62|8922.19|8802.19|8921.62|8801.62|10
1654555540000|2022-06-06 22:45:40|8921.65|8801.65|8921.38|8801.38|8921.82|8801.82|8921.38|8801.38|10
1654555550000|2022-06-06 22:45:50|8921.42|8801.42|8921.46|8801.46|8921.65|8801.65|8921.28|8801.28|8
1654555560000|2022-06-06 22:46:00|8921.65|8801.65|8921.43|8801.43|8921.65|8801.65|8921.43|8801.43|8
1654555570000|2022-06-06 22:46:10|8921.37|8801.37|8920.71|8800.71|8921.37|8801.37|8920.71|8800.71|9
1654555580000|2022-06-06 22:46:20|8920.62|8800.62|8920.39|8800.39|8920.93|8800.93|8920.39|8800.39|10
1654555590000|2022-06-06 22:46:30|8920.37|8800.37|8920.59|8800.59|8920.59|8800.59|8920.37|8800.37|9
1654555600000|2022-06-06 22:46:40|8920.57|8800.57|8920.41|8800.41|8920.59|8800.59|8920.38|8800.38|9
1654555610000|2022-06-06 22:46:50|8920.54|8800.54|8920.49|8800.49|8920.8|8800.8|8920.16|8800.16|10
1654555620000|2022-06-06 22:47:00|8920.64|8800.64|8921.51|8801.51|8921.73|8801.73|8920.64|8800.64|10
1654555630000|2022-06-06 22:47:10|8921.6|8801.6|8922.19|8802.19|8922.19|8802.19|8921.53|8801.53|9
1654555640000|2022-06-06 22:47:20|8922.27|8802.27|8922.09|8802.09|8922.27|8802.27|8922.04|8802.04|8
1654555650000|2022-06-06 22:47:30|8921.94|8801.94|8921.13|8801.13|8921.96|8801.96|8921.13|8801.13|8
1654555660000|2022-06-06 22:47:40|8920.97|8800.97|8919.32|8799.32|8920.97|8800.97|8919.32|8799.32|10
1654555670000|2022-06-06 22:47:50|8919.07|8799.07|8919.71|8799.71|8919.71|8799.71|8919.07|8799.07|8
1654555680000|2022-06-06 22:48:00|8919.86|8799.86|8919.01|8799.01|8920|8800|8919.01|8799.01|10
1654555690000|2022-06-06 22:48:10|8918.69|8798.69|8917.32|8797.32|8918.73|8798.73|8917.32|8797.32|10
1654555700000|2022-06-06 22:48:20|8916.72|8796.72|8915.55|8795.55|8916.72|8796.72|8915.55|8795.55|8
1654555710000|2022-06-06 22:48:30|8915.17|8795.17|8912.36|8792.36|8915.22|8795.22|8912.25|8792.25|10
1654555720000|2022-06-06 22:48:40|8912.35|8792.35|8910.78|8790.78|8912.35|8792.35|8910.78|8790.78|6
1654560000000|2022-06-07 00:00:00|8899.13|8779.13|8898.99|8778.99|8899.25|8779.25|8898.99|8778.99|8
1654560010000|2022-06-07 00:00:10|8898.98|8778.98|8899.14|8779.14|8899.42|8779.42|8898.88|8778.88|9
1654560020000|2022-06-07 00:00:20|8899.47|8779.47|8900|8780|8900.21|8780.21|8899.47|8779.47|10
1654560030000|2022-06-07 00:00:30|8900.17|8780.17|8898.51|8778.51|8900.17|8780.17|8898.51|8778.51|8
1654560040000|2022-06-07 00:00:40|8898.17|8778.17|8897.51|8777.51|8898.17|8778.17|8897.51|8777.51|10
1654560050000|2022-06-07 00:00:50|8897.52|8777.52|8895.71|8775.71|8897.52|8777.52|8895.71|8775.71|10
1654560060000|2022-06-07 00:01:00|8895.91|8775.91|8894.58|8774.58|8895.93|8775.93|8894.58|8774.58|10
1654560070000|2022-06-07 00:01:10|8893.88|8773.88|8890.77|8770.77|8893.88|8773.88|8890.48|8770.48|10
1654560080000|2022-06-07 00:01:20|8890.58|8770.58|8888.78|8768.78|8890.58|8770.58|8888.78|8768.78|10
1654560090000|2022-06-07 00:01:30|8888.46|8768.46|8888.08|8768.08|8888.58|8768.58|8887.92|8767.92|10
1654560100000|2022-06-07 00:01:40|8887.95|8767.95|8886.29|8766.29|8887.95|8767.95|8886.29|8766.29|9
1654560110000|2022-06-07 00:01:50|8886.5|8766.5|8884.35|8764.35|8886.5|8766.5|8884.35|8764.35|10
1654560120000|2022-06-07 00:02:00|8884.37|8764.37|8883.5|8763.5|8884.57|8764.57|8883.3|8763.3|10
1654560130000|2022-06-07 00:02:10|8883.06|8763.06|8880.46|8760.46|8883.15|8763.15|8880.46|8760.46|10
1654560140000|2022-06-07 00:02:20|8880.17|8760.17|8879.14|8759.14|8880.59|8760.59|8879.14|8759.14|10
1654560150000|2022-06-07 00:02:30|8879.18|8759.18|8878.36|8758.36|8879.26|8759.26|8878.09|8758.09|9
1654560160000|2022-06-07 00:02:40|8878.3|8758.3|8877.38|8757.38|8878.62|8758.62|8877.34|8757.34|10
1654560170000|2022-06-07 00:02:50|8877.63|8757.63|8877.07|8757.07|8877.63|8757.63|8876.83|8756.83|10
1654560180000|2022-06-07 00:03:00|8877.56|8757.56|8878.24|8758.24|8878.24|8758.24|8877.28|8757.28|9
1654560190000|2022-06-07 00:03:10|8878.09|8758.09|8877.19|8757.19|8878.93|8758.93|8877.19|8757.19|10
1654560200000|2022-06-07 00:03:20|8877.52|8757.52|8875.01|8755.01|8877.52|8757.52|8875.01|8755.01|10
1654560210000|2022-06-07 00:03:30|8875.64|8755.64|8874.31|8754.31|8875.64|8755.64|8874.31|8754.31|10
1654560220000|2022-06-07 00:03:40|8873.8|8753.8|8872.85|8752.85|8874.12|8754.12|8872.79|8752.79|10
1654560230000|2022-06-07 00:03:50|8872.52|8752.52|8869.11|8749.11|8872.52|8752.52|8869.11|8749.11|10
1654560240000|2022-06-07 00:04:00|8868.25|8748.25|8864.93|8744.93|8868.25|8748.25|8864.93|8744.93|10
1654560250000|2022-06-07 00:04:10|8864.1|8744.1|8857.02|8737.02|8864.1|8744.1|8856.64|8736.64|9
1654560260000|2022-06-07 00:04:20|8857.47|8737.47|8855.82|8735.82|8857.58|8737.58|8855.82|8735.82|10
1654560270000|2022-06-07 00:04:30|8855.38|8735.38|8853.17|8733.17|8855.55|8735.55|8853.17|8733.17|9
1654560280000|2022-06-07 00:04:40|8853.24|8733.24|8851.13|8731.13|8853.37|8733.37|8851.13|8731.13|10
1654560290000|2022-06-07 00:04:50|8851.54|8731.54|8849.56|8729.56|8851.54|8731.54|8849.56|8729.56|10
1654560300000|2022-06-07 00:05:00|8849.79|8729.79|8848.33|8728.33|8849.85|8729.85|8848.33|8728.33|10
1654560310000|2022-06-07 00:05:10|8848.2|8728.2|8848.68|8728.68|8849.29|8729.29|8848.2|8728.2|10
1654560320000|2022-06-07 00:05:20|8849.17|8729.17|8849.13|8729.13|8849.68|8729.68|8848.53|8728.53|10
1654560330000|2022-06-07 00:05:30|8849.17|8729.17|8852.83|8732.83|8852.83|8732.83|8849.15|8729.15|10
1654560340000|2022-06-07 00:05:40|8853.35|8733.35|8856.4|8736.4|8856.4|8736.4|8853.35|8733.35|10
1654560350000|2022-06-07 00:05:50|8856.41|8736.41|8855.65|8735.65|8857.26|8737.26|8855.38|8735.38|10
1654560360000|2022-06-07 00:06:00|8855.3|8735.3|8854.83|8734.83|8855.87|8735.87|8854.38|8734.38|10
1654560370000|2022-06-07 00:06:10|8854.78|8734.78|8856.81|8736.81|8856.81|8736.81|8853.95|8733.95|10
1654560380000|2022-06-07 00:06:20|8856.15|8736.15|8856.75|8736.75|8857.19|8737.19|8856.15|8736.15|9
1654560390000|2022-06-07 00:06:30|8857.04|8737.04|8857.79|8737.79|8858|8738|8857.04|8737.04|9
1654560400000|2022-06-07 00:06:40|8859.02|8739.02|8862.73|8742.73|8862.73|8742.73|8858.97|8738.97|10
1654560410000|2022-06-07 00:06:50|8864.82|8744.82|8870.42|8750.42|8870.42|8750.42|8864.15|8744.15|10
1654560420000|2022-06-07 00:07:00|8869.79|8749.79|8876.59|8756.59|8876.59|8756.59|8869.79|8749.79|10
1654560430000|2022-06-07 00:07:10|8876.5|8756.5|8876.86|8756.86|8877.09|8757.09|8876.25|8756.25|9
1654560440000|2022-06-07 00:07:20|8877.1|8757.1|8877.18|8757.18|8877.45|8757.45|8876.71|8756.71|10
1654560450000|2022-06-07 00:07:30|8877.22|8757.22|8876.33|8756.33|8877.29|8757.29|8876.33|8756.33|10
1654560460000|2022-06-07 00:07:40|8875.92|8755.92|8878.99|8758.99|8878.99|8758.99|8875.92|8755.92|10
1654560470000|2022-06-07 00:07:50|8879.7|8759.7|8880.04|8760.04|8881.33|8761.33|8878.97|8758.97|10
1654560480000|2022-06-07 00:08:00|8880.06|8760.06|8882.74|8762.74|8883.28|8763.28|8880.06|8760.06|10
1654560490000|2022-06-07 00:08:10|8883.85|8763.85|8885.42|8765.42|8885.53|8765.53|8883.85|8763.85|10
1654560500000|2022-06-07 00:08:20|8886.04|8766.04|8886.93|8766.93|8886.93|8766.93|8886.04|8766.04|10
1654560510000|2022-06-07 00:08:30|8887.37|8767.37|8890.75|8770.75|8890.84|8770.84|8887.37|8767.37|10
1654560520000|2022-06-07 00:08:40|8890.78|8770.78|8890.44|8770.44|8890.82|8770.82|8890.44|8770.44|8
1654560530000|2022-06-07 00:08:50|8890.47|8770.47|8891.66|8771.66|8891.66|8771.66|8890.45|8770.45|9
1654560540000|2022-06-07 00:09:00|8891.92|8771.92|8891.33|8771.33|8892.37|8772.37|8891|8771|10
1654560550000|2022-06-07 00:09:10|8890.47|8770.47|8892.03|8772.03|8892.03|8772.03|8888.74|8768.74|10
1654560560000|2022-06-07 00:09:20|8892.19|8772.19|8895.44|8775.44|8896.15|8776.15|8891.88|8771.88|10
1654560570000|2022-06-07 00:09:30|8894.78|8774.78|8892.76|8772.76|8894.78|8774.78|8892.6|8772.6|10
1654560580000|2022-06-07 00:09:40|8892.72|8772.72|8891.78|8771.78|8892.9|8772.9|8891.74|8771.74|10
1654560590000|2022-06-07 00:09:50|8891.42|8771.42|8888.75|8768.75|8891.42|8771.42|8888.75|8768.75|10
1654560600000|2022-06-07 00:10:00|8887.93|8767.93|8884.16|8764.16|8887.93|8767.93|8884.16|8764.16|10
1654560610000|2022-06-07 00:10:10|8884.23|8764.23|8883.41|8763.41|8884.23|8764.23|8883.08|8763.08|10
1654560620000|2022-06-07 00:10:20|8882.66|8762.66|8882.6|8762.6|8882.66|8762.66|8882.36|8762.36|10
1654560630000|2022-06-07 00:10:30|8882.58|8762.58|8883.37|8763.37|8883.37|8763.37|8882.48|8762.48|10
1654560640000|2022-06-07 00:10:40|8883.5|8763.5|8882.67|8762.67|8883.52|8763.52|8882.52|8762.52|10
1654560650000|2022-06-07 00:10:50|8882.74|8762.74|8883.17|8763.17|8883.17|8763.17|8882.74|8762.74|9
1654560660000|2022-06-07 00:11:00|8883.14|8763.14|8881.41|8761.41|8883.34|8763.34|8881.41|8761.41|9
1654560670000|2022-06-07 00:11:10|8881.31|8761.31|8880.63|8760.63|8881.31|8761.31|8880.14|8760.14|10
1654560680000|2022-06-07 00:11:20|8880.66|8760.66|8880.22|8760.22|8880.72|8760.72|8880.22|8760.22|9
1654560690000|2022-06-07 00:11:30|8880.25|8760.25|8880.15|8760.15|8880.28|8760.28|8879.98|8759.98|8
1654560700000|2022-06-07 00:11:40|8880.29|8760.29|8882.32|8762.32|8882.32|8762.32|8880.29|8760.29|10
1654560710000|2022-06-07 00:11:50|8882.66|8762.66|8885.88|8765.88|8885.88|8765.88|8882.66|8762.66|10
1654560720000|2022-06-07 00:12:00|8886.17|8766.17|8886.55|8766.55|8886.55|8766.55|8885.94|8765.94|9
1654560730000|2022-06-07 00:12:10|8886.35|8766.35|8886.42|8766.42|8886.78|8766.78|8886.21|8766.21|10
1654560740000|2022-06-07 00:12:20|8886.31|8766.31|8887.29|8767.29|8887.29|8767.29|8886.18|8766.18|10
1654560750000|2022-06-07 00:12:30|8887.34|8767.34|8889.29|8769.29|8889.42|8769.42|8887.34|8767.34|10
1654560760000|2022-06-07 00:12:40|8889.51|8769.51|8889.5|8769.5|8889.65|8769.65|8889.39|8769.39|10
1654560770000|2022-06-07 00:12:50|8889.38|8769.38|8889.53|8769.53|8889.92|8769.92|8889.38|8769.38|10
1654560780000|2022-06-07 00:13:00|8889.6|8769.6|8891.3|8771.3|8891.35|8771.35|8889.11|8769.11|10
1654560790000|2022-06-07 00:13:10|8891.09|8771.09|8890.88|8770.88|8891.25|8771.25|8890.85|8770.85|9
1654560800000|2022-06-07 00:13:20|8890.93|8770.93|8888.14|8768.14|8890.93|8770.93|8888.14|8768.14|10
1654560810000|2022-06-07 00:13:30|8888|8768|8884.78|8764.78|8888|8768|8884.78|8764.78|10
1654560820000|2022-06-07 00:13:40|8884.32|8764.32|8882.43|8762.43|8884.32|8764.32|8882.38|8762.38|9
1654560830000|2022-06-07 00:13:50|8882.55|8762.55|8880.6|8760.6|8882.55|8762.55|8880.6|8760.6|10
1654560840000|2022-06-07 00:14:00|8880.47|8760.47|8879|8759|8880.51|8760.51|8878.81|8758.81|10
1654560850000|2022-06-07 00:14:10|8878.84|8758.84|8872.67|8752.67|8878.84|8758.84|8872.67|8752.67|10
1654560860000|2022-06-07 00:14:20|8871.49|8751.49|8866.64|8746.64|8871.49|8751.49|8866.64|8746.64|10
1654560870000|2022-06-07 00:14:30|8866.05|8746.05|8865.68|8745.68|8867.03|8747.03|8865.68|8745.68|10
1654560880000|2022-06-07 00:14:40|8865.24|8745.24|8863.67|8743.67|8865.31|8745.31|8863.67|8743.67|10
1654560890000|2022-06-07 00:14:50|8863.55|8743.55|8862.67|8742.67|8863.89|8743.89|8862.67|8742.67|9
1654560900000|2022-06-07 00:15:00|8862.8|8742.8|8859.87|8739.87|8862.8|8742.8|8859.87|8739.87|10
1654560910000|2022-06-07 00:15:10|8860.21|8740.21|8857.26|8737.26|8860.21|8740.21|8857.14|8737.14|10
1654560920000|2022-06-07 00:15:20|8857.18|8737.18|8857.45|8737.45|8857.45|8737.45|8855.23|8735.23|10
1654560930000|2022-06-07 00:15:30|8857.26|8737.26|8854.43|8734.43|8857.62|8737.62|8854.43|8734.43|10
1654560940000|2022-06-07 00:15:40|8854.82|8734.82|8860.35|8740.35|8860.35|8740.35|8854.82|8734.82|10
1654560950000|2022-06-07 00:15:50|8860.38|8740.38|8867.14|8747.14|8867.14|8747.14|8860.38|8740.38|9
1654560960000|2022-06-07 00:16:00|8867.19|8747.19|8870.6|8750.6|8870.6|8750.6|8867.19|8747.19|10
1654560970000|2022-06-07 00:16:10|8870.79|8750.79|8874.65|8754.65|8874.65|8754.65|8870.73|8750.73|10
1654560980000|2022-06-07 00:16:20|8875.23|8755.23|8879.57|8759.57|8879.57|8759.57|8875.23|8755.23|10
1654560990000|2022-06-07 00:16:30|8879.36|8759.36|8883.97|8763.97|8883.97|8763.97|8879.36|8759.36|10
1654561000000|2022-06-07 00:16:40|8884.03|8764.03|8884.62|8764.62|8884.65|8764.65|8884.03|8764.03|10
1654561010000|2022-06-07 00:16:50|8883.85|8763.85|8884.56|8764.56|8884.8|8764.8|8883.74|8763.74|10
1654561020000|2022-06-07 00:17:00|8885.11|8765.11|8886.14|8766.14|8886.14|8766.14|8884.69|8764.69|10
1654561030000|2022-06-07 00:17:10|8886.18|8766.18|8888.62|8768.62|8889.79|8769.79|8886.18|8766.18|10
1654561040000|2022-06-07 00:17:20|8888.47|8768.47|8888.55|8768.55|8889.01|8769.01|8886.49|8766.49|10
1654561050000|2022-06-07 00:17:30|8887.28|8767.28|8886.42|8766.42|8888.59|8768.59|8886.42|8766.42|10
1654561060000|2022-06-07 00:17:40|8886.61|8766.61|8886.17|8766.17|8886.61|8766.61|8886.17|8766.17|10
1654561070000|2022-06-07 00:17:50|8886.73|8766.73|8887.64|8767.64|8887.82|8767.82|8886.38|8766.38|10
1654561080000|2022-06-07 00:18:00|8888.09|8768.09|8889.87|8769.87|8889.87|8769.87|8888.09|8768.09|10
1654561090000|2022-06-07 00:18:10|8889.33|8769.33|8889.62|8769.62|8890.12|8770.12|8889.33|8769.33|10
1654561100000|2022-06-07 00:18:20|8889.51|8769.51|8889.01|8769.01|8889.59|8769.59|8888.65|8768.65|10
1654561110000|2022-06-07 00:18:30|8888.84|8768.84|8883.76|8763.76|8888.84|8768.84|8883.76|8763.76|9
1654561120000|2022-06-07 00:18:40|8883.44|8763.44|8880.62|8760.62|8883.44|8763.44|8880.6|8760.6|10
1654561130000|2022-06-07 00:18:50|8880.71|8760.71|8878.65|8758.65|8880.71|8760.71|8878.45|8758.45|10
1654561140000|2022-06-07 00:19:00|8878.99|8758.99|8878.22|8758.22|8878.99|8758.99|8877.95|8757.95|10
1654561150000|2022-06-07 00:19:10|8878.12|8758.12|8878.15|8758.15|8878.67|8758.67|8878.12|8758.12|9
1654561160000|2022-06-07 00:19:20|8877.78|8757.78|8874.62|8754.62|8877.78|8757.78|8874.62|8754.62|10
1654561170000|2022-06-07 00:19:30|8874.54|8754.54|8871.06|8751.06|8874.54|8754.54|8871.06|8751.06|10
1654561180000|2022-06-07 00:19:40|8870.82|8750.82|8868.2|8748.2|8870.82|8750.82|8868.2|8748.2|10
1654561190000|2022-06-07 00:19:50|8868.3|8748.3|8866.18|8746.18|8868.3|8748.3|8866.18|8746.18|10
1654561200000|2022-06-07 00:20:00|8865.68|8745.68|8863.84|8743.84|8865.68|8745.68|8863.19|8743.19|10
1654561210000|2022-06-07 00:20:10|8863.31|8743.31|8862.25|8742.25|8863.34|8743.34|8862.25|8742.25|10
1654561220000|2022-06-07 00:20:20|8862.38|8742.38|8858.36|8738.36|8862.38|8742.38|8858.36|8738.36|10
1654561230000|2022-06-07 00:20:30|8857.02|8737.02|8856.74|8736.74|8858.39|8738.39|8856.54|8736.54|10
1654561240000|2022-06-07 00:20:40|8855.87|8735.87|8852.98|8732.98|8855.87|8735.87|8852.77|8732.77|10
1654561250000|2022-06-07 00:20:50|8852.69|8732.69|8850.02|8730.02|8852.86|8732.86|8850.02|8730.02|10
1654561260000|2022-06-07 00:21:00|8848.81|8728.81|8845.52|8725.52|8849.64|8729.64|8845.52|8725.52|10
1654561270000|2022-06-07 00:21:10|8845.72|8725.72|8844.65|8724.65|8845.75|8725.75|8844.65|8724.65|10
1654561280000|2022-06-07 00:21:20|8844.64|8724.64|8841.42|8721.42|8844.64|8724.64|8841.42|8721.42|9
1654561290000|2022-06-07 00:21:30|8840.82|8720.82|8839.7|8719.7|8840.84|8720.84|8839.06|8719.06|10
1654561300000|2022-06-07 00:21:40|8839.42|8719.42|8838.13|8718.13|8839.63|8719.63|8838.13|8718.13|10
1654561310000|2022-06-07 00:21:50|8838.47|8718.47|8837.88|8717.88|8838.58|8718.58|8837.88|8717.88|10
1654561320000|2022-06-07 00:22:00|8837.82|8717.82|8826.67|8706.67|8837.82|8717.82|8826.67|8706.67|10
1654561330000|2022-06-07 00:22:10|8825.08|8705.08|8812.8|8692.8|8825.08|8705.08|8812.8|8692.8|10
1654561340000|2022-06-07 00:22:20|8811.83|8691.83|8812.16|8692.16|8812.46|8692.46|8809.9|8689.9|10
1654561350000|2022-06-07 00:22:30|8812.57|8692.57|8813.68|8693.68|8814.15|8694.15|8812.57|8692.57|10
1654561360000|2022-06-07 00:22:40|8813.21|8693.21|8799.84|8679.84|8813.21|8693.21|8799.84|8679.84|10
1654561370000|2022-06-07 00:22:50|8798.59|8678.59|8757.3|8637.3|8798.59|8678.59|8757.3|8637.3|10
1654561380000|2022-06-07 00:23:00|8754.22|8634.22|8753.97|8633.97|8754.22|8634.22|8750.21|8630.21|10
1654561390000|2022-06-07 00:23:10|8755.04|8635.04|8740.92|8620.92|8755.45|8635.45|8740.92|8620.92|10
1654561400000|2022-06-07 00:23:20|8739.34|8619.34|8721.32|8601.32|8739.34|8619.34|8721.32|8601.32|10
1654561410000|2022-06-07 00:23:30|8717.55|8597.55|8710.23|8590.23|8717.55|8597.55|8710.23|8590.23|10
1654561420000|2022-06-07 00:23:40|8709.66|8589.66|8714.04|8594.04|8714.38|8594.38|8708.66|8588.66|10
1654561430000|2022-06-07 00:23:50|8714.78|8594.78|8716.02|8596.02|8718.85|8598.85|8714.78|8594.78|10
1654561440000|2022-06-07 00:24:00|8714.39|8594.39|8706.03|8586.03|8714.39|8594.39|8706.03|8586.03|10
1654561450000|2022-06-07 00:24:10|8705.3|8585.3|8703.32|8583.32|8705.3|8585.3|8700.79|8580.79|10
1654561460000|2022-06-07 00:24:20|8704.09|8584.09|8712.61|8592.61|8712.61|8592.61|8704.09|8584.09|10
1654561470000|2022-06-07 00:24:30|8713.4|8593.4|8715.95|8595.95|8715.95|8595.95|8712.95|8592.95|10
1654561480000|2022-06-07 00:24:40|8715.9|8595.9|8712.05|8592.05|8715.9|8595.9|8712.05|8592.05|10
1654561490000|2022-06-07 00:24:50|8711.93|8591.93|8705.33|8585.33|8711.93|8591.93|8705.33|8585.33|10
1654561500000|2022-06-07 00:25:00|8704.83|8584.83|8695.33|8575.33|8704.83|8584.83|8695.33|8575.33|10
1654561510000|2022-06-07 00:25:10|8694.73|8574.73|8689.13|8569.13|8694.73|8574.73|8689.03|8569.03|10
1654561520000|2022-06-07 00:25:20|8688.76|8568.76|8686.95|8566.95|8688.76|8568.76|8686.23|8566.23|10
1654561530000|2022-06-07 00:25:30|8687.33|8567.33|8686.88|8566.88|8688.01|8568.01|8686.88|8566.88|10
1654561540000|2022-06-07 00:25:40|8687.15|8567.15|8681.43|8561.43|8687.18|8567.18|8681.43|8561.43|10
1654561550000|2022-06-07 00:25:50|8680.73|8560.73|8676.68|8556.68|8681.15|8561.15|8676.68|8556.68|10
1654561560000|2022-06-07 00:26:00|8673.78|8553.78|8672.73|8552.73|8673.78|8553.78|8670.91|8550.91|10
1654561570000|2022-06-07 00:26:10|8673.1|8553.1|8679.1|8559.1|8680.05|8560.05|8673.1|8553.1|10
1654561580000|2022-06-07 00:26:20|8679.37|8559.37|8687.53|8567.53|8687.75|8567.75|8679.37|8559.37|10
1654561590000|2022-06-07 00:26:30|8687.84|8567.84|8692.09|8572.09|8692.09|8572.09|8687.84|8567.84|10
1654561600000|2022-06-07 00:26:40|8692.57|8572.57|8693.81|8573.81|8694.37|8574.37|8692.57|8572.57|10
1654561610000|2022-06-07 00:26:50|8693.28|8573.28|8691.44|8571.44|8693.65|8573.65|8691.44|8571.44|10
1654561620000|2022-06-07 00:27:00|8691.52|8571.52|8694.67|8574.67|8694.67|8574.67|8690.93|8570.93|10
1654561630000|2022-06-07 00:27:10|8694.75|8574.75|8702.03|8582.03|8702.03|8582.03|8694.75|8574.75|10
1654561640000|2022-06-07 00:27:20|8707.58|8587.58|8711.38|8591.38|8711.38|8591.38|8707.58|8587.58|10
1654561650000|2022-06-07 00:27:30|8711.65|8591.65|8709.9|8589.9|8713|8593|8709.9|8589.9|10
1654561660000|2022-06-07 00:27:40|8709.46|8589.46|8704.17|8584.17|8709.59|8589.59|8704.17|8584.17|9
1654561670000|2022-06-07 00:27:50|8703.87|8583.87|8707.69|8587.69|8707.69|8587.69|8703.35|8583.35|10
1654561680000|2022-06-07 00:28:00|8708.41|8588.41|8711.45|8591.45|8711.45|8591.45|8708.33|8588.33|10
1654561690000|2022-06-07 00:28:10|8711.81|8591.81|8713.37|8593.37|8714.44|8594.44|8711.72|8591.72|10
1654561700000|2022-06-07 00:28:20|8713.73|8593.73|8709.6|8589.6|8713.73|8593.73|8709.6|8589.6|10
1654561710000|2022-06-07 00:28:30|8707.5|8587.5|8704.79|8584.79|8707.5|8587.5|8704.79|8584.79|10
1654561720000|2022-06-07 00:28:40|8705.09|8585.09|8706.25|8586.25|8706.34|8586.34|8704.12|8584.12|10
1654561730000|2022-06-07 00:28:50|8707.69|8587.69|8712.19|8592.19|8712.63|8592.63|8707.69|8587.69|10
1654561740000|2022-06-07 00:29:00|8712.6|8592.6|8711.23|8591.23|8713.83|8593.83|8711|8591|10
1654561750000|2022-06-07 00:29:10|8710.81|8590.81|8708.63|8588.63|8710.81|8590.81|8708.43|8588.43|10
1654561760000|2022-06-07 00:29:20|8708.37|8588.37|8704.75|8584.75|8708.37|8588.37|8704.75|8584.75|10
1654561770000|2022-06-07 00:29:30|8704.43|8584.43|8710.21|8590.21|8710.21|8590.21|8704.24|8584.24|10
1654561780000|2022-06-07 00:29:40|8710.63|8590.63|8708.62|8588.62|8710.63|8590.63|8708.62|8588.62|10
1654561790000|2022-06-07 00:29:50|8708.46|8588.46|8706.34|8586.34|8708.46|8588.46|8704.8|8584.8|10
1654561800000|2022-06-07 00:30:00|8705.97|8585.97|8701.48|8581.48|8706.48|8586.48|8701.48|8581.48|10
1654561810000|2022-06-07 00:30:10|8700.78|8580.78|8699.74|8579.74|8700.82|8580.82|8698.59|8578.59|10
1654561820000|2022-06-07 00:30:20|8698.92|8578.92|8696.73|8576.73|8699.78|8579.78|8696.73|8576.73|10
1654561830000|2022-06-07 00:30:30|8697.08|8577.08|8695.94|8575.94|8697.44|8577.44|8695.94|8575.94|10
1654561840000|2022-06-07 00:30:40|8696.15|8576.15|8684.25|8564.25|8696.15|8576.15|8684.25|8564.25|10
1654561850000|2022-06-07 00:30:50|8682.36|8562.36|8678.72|8558.72|8682.36|8562.36|8677.95|8557.95|10
1654561860000|2022-06-07 00:31:00|8680.41|8560.41|8681.96|8561.96|8681.96|8561.96|8679.96|8559.96|10
1654561870000|2022-06-07 00:31:10|8681.83|8561.83|8675.29|8555.29|8682.63|8562.63|8675.29|8555.29|10
1654561880000|2022-06-07 00:31:20|8675.16|8555.16|8670.99|8550.99|8675.16|8555.16|8670.99|8550.99|10
1654561890000|2022-06-07 00:31:30|8670.19|8550.19|8671.52|8551.52|8671.52|8551.52|8669.69|8549.69|10
1654561900000|2022-06-07 00:31:40|8670.95|8550.95|8661.75|8541.75|8670.97|8550.97|8660.13|8540.13|10
1654561910000|2022-06-07 00:31:50|8660.09|8540.09|8654.33|8534.33|8660.45|8540.45|8654.2|8534.2|10
1654561920000|2022-06-07 00:32:00|8652.54|8532.54|8643.61|8523.61|8652.54|8532.54|8643.37|8523.37|10
1654561930000|2022-06-07 00:32:10|8643.54|8523.54|8642.33|8522.33|8643.54|8523.54|8640.36|8520.36|10
1654561940000|2022-06-07 00:32:20|8642.64|8522.64|8650.75|8530.75|8650.75|8530.75|8642.64|8522.64|10
1654561950000|2022-06-07 00:32:30|8651.34|8531.34|8653.48|8533.48|8654.3|8534.3|8651.34|8531.34|10
1654561960000|2022-06-07 00:32:40|8652.6|8532.6|8650.32|8530.32|8652.6|8532.6|8650.2|8530.2|10
1654561970000|2022-06-07 00:32:50|8650.15|8530.15|8646.61|8526.61|8650.15|8530.15|8646.26|8526.26|10
1654561980000|2022-06-07 00:33:00|8646.43|8526.43|8647.27|8527.27|8647.34|8527.34|8646.33|8526.33|10
1654561990000|2022-06-07 00:33:10|8647.44|8527.44|8650.74|8530.74|8650.74|8530.74|8647.44|8527.44|10
1654562000000|2022-06-07 00:33:20|8652.51|8532.51|8655.22|8535.22|8655.22|8535.22|8652.49|8532.49|10
1654562010000|2022-06-07 00:33:30|8654.75|8534.75|8650.84|8530.84|8654.98|8534.98|8650.84|8530.84|10
1654562020000|2022-06-07 00:33:40|8650.81|8530.81|8637.95|8517.95|8650.81|8530.81|8637.95|8517.95|10
1654562030000|2022-06-07 00:33:50|8636.49|8516.49|8628.05|8508.05|8636.49|8516.49|8627.32|8507.32|10
1654562040000|2022-06-07 00:34:00|8627.44|8507.44|8633.02|8513.02|8633.23|8513.23|8627.34|8507.34|10
1654562050000|2022-06-07 00:34:10|8632.86|8512.86|8628.99|8508.99|8634.46|8514.46|8628.99|8508.99|10
1654562060000|2022-06-07 00:34:20|8628.84|8508.84|8608.54|8488.54|8628.91|8508.91|8608.54|8488.54|10
1654562070000|2022-06-07 00:34:30|8606.17|8486.17|8597.75|8477.75|8606.17|8486.17|8597.75|8477.75|10
1654562080000|2022-06-07 00:34:40|8599.23|8479.23|8599.93|8479.93|8599.93|8479.93|8597.17|8477.17|10
1654562090000|2022-06-07 00:34:50|8600.92|8480.92|8604.01|8484.01|8604.01|8484.01|8600.61|8480.61|10
1654562100000|2022-06-07 00:35:00|8606.03|8486.03|8601.15|8481.15|8606.11|8486.11|8601.15|8481.15|10
1654562110000|2022-06-07 00:35:10|8599.09|8479.09|8584.66|8464.66|8599.09|8479.09|8584.23|8464.23|10
1654562120000|2022-06-07 00:35:20|8580.64|8460.64|8582.85|8462.85|8582.85|8462.85|8576.84|8456.84|10
1654562130000|2022-06-07 00:35:30|8582.5|8462.5|8581.49|8461.49|8582.5|8462.5|8579.68|8459.68|10
1654562140000|2022-06-07 00:35:40|8582.26|8462.26|8581.76|8461.76|8583.17|8463.17|8581.68|8461.68|10
1654562150000|2022-06-07 00:35:50|8582.42|8462.42|8592.09|8472.09|8592.09|8472.09|8582.13|8462.13|9
1654562160000|2022-06-07 00:36:00|8593.95|8473.95|8597.29|8477.29|8597.29|8477.29|8593.95|8473.95|10
1654562170000|2022-06-07 00:36:10|8597.89|8477.89|8601.28|8481.28|8601.28|8481.28|8597.89|8477.89|10
1654562180000|2022-06-07 00:36:20|8600.41|8480.41|8602.2|8482.2|8602.2|8482.2|8600.41|8480.41|10
1654562190000|2022-06-07 00:36:30|8602.31|8482.31|8605.96|8485.96|8605.96|8485.96|8602.31|8482.31|10
1654562200000|2022-06-07 00:36:40|8607.21|8487.21|8605.6|8485.6|8607.92|8487.92|8605.6|8485.6|10
1654562210000|2022-06-07 00:36:50|8605.49|8485.49|8601.38|8481.38|8605.49|8485.49|8600.61|8480.61|10
1654562220000|2022-06-07 00:37:00|8601.43|8481.43|8603.55|8483.55|8604.26|8484.26|8601.43|8481.43|10
1654562230000|2022-06-07 00:37:10|8603.94|8483.94|8592.54|8472.54|8603.94|8483.94|8592.09|8472.09|10
1654562240000|2022-06-07 00:37:20|8591.48|8471.48|8582.91|8462.91|8591.48|8471.48|8582.33|8462.33|10
1654562250000|2022-06-07 00:37:30|8582.11|8462.11|8573.05|8453.05|8582.11|8462.11|8573.05|8453.05|10
1654562260000|2022-06-07 00:37:40|8573.47|8453.47|8571.69|8451.69|8573.47|8453.47|8570.07|8450.07|10
1654562270000|2022-06-07 00:37:50|8571.79|8451.79|8568|8448|8571.79|8451.79|8568|8448|9
1654562280000|2022-06-07 00:38:00|8567.92|8447.92|8564.03|8444.03|8568.23|8448.23|8564.03|8444.03|10
1654562290000|2022-06-07 00:38:10|8564.44|8444.44|8546.82|8426.82|8564.44|8444.44|8546.82|8426.82|10
1654562300000|2022-06-07 00:38:20|8543.39|8423.39|8534.75|8414.75|8543.39|8423.39|8534.59|8414.59|10
1654562310000|2022-06-07 00:38:30|8536.38|8416.38|8546.95|8426.95|8546.95|8426.95|8536.38|8416.38|10
1654562320000|2022-06-07 00:38:40|8548.25|8428.25|8552.63|8432.63|8553.09|8433.09|8548.25|8428.25|10
1654562330000|2022-06-07 00:38:50|8553.32|8433.32|8551.88|8431.88|8553.32|8433.32|8551.1|8431.1|10
1654562340000|2022-06-07 00:39:00|8552.17|8432.17|8553.85|8433.85|8553.85|8433.85|8550.65|8430.65|10
1654562350000|2022-06-07 00:39:10|8553.27|8433.27|8545.11|8425.11|8553.27|8433.27|8542.52|8422.52|10
1654562360000|2022-06-07 00:39:20|8547.11|8427.11|8549.77|8429.77|8551.05|8431.05|8547.11|8427.11|10
1654562370000|2022-06-07 00:39:30|8548.94|8428.94|8547.4|8427.4|8549.29|8429.29|8547.26|8427.26|10
1654562380000|2022-06-07 00:39:40|8547.61|8427.61|8538.94|8418.94|8547.61|8427.61|8538.94|8418.94|10
1654562390000|2022-06-07 00:39:50|8538.74|8418.74|8538.33|8418.33|8539.35|8419.35|8538.25|8418.25|10
1654562400000|2022-06-07 00:40:00|8539.15|8419.15|8544.89|8424.89|8544.89|8424.89|8539.15|8419.15|10
1654562410000|2022-06-07 00:40:10|8546.92|8426.92|8553.25|8433.25|8553.25|8433.25|8546.92|8426.92|10
1654562420000|2022-06-07 00:40:20|8554.19|8434.19|8560.06|8440.06|8560.06|8440.06|8554.19|8434.19|10
1654562430000|2022-06-07 00:40:30|8560.39|8440.39|8555.95|8435.95|8560.39|8440.39|8555.95|8435.95|10
1654562440000|2022-06-07 00:40:40|8555.72|8435.72|8553.92|8433.92|8555.72|8435.72|8553.75|8433.75|10
1654562450000|2022-06-07 00:40:50|8553.81|8433.81|8553.02|8433.02|8553.81|8433.81|8551.43|8431.43|10
1654562460000|2022-06-07 00:41:00|8553.52|8433.52|8552.23|8432.23|8553.78|8433.78|8552.23|8432.23|9
1654562470000|2022-06-07 00:41:10|8551.94|8431.94|8552.59|8432.59|8553.51|8433.51|8551.94|8431.94|10
1654562480000|2022-06-07 00:41:20|8552.99|8432.99|8551.3|8431.3|8552.99|8432.99|8550.47|8430.47|10
1654562490000|2022-06-07 00:41:30|8550.82|8430.82|8548.2|8428.2|8550.82|8430.82|8548.2|8428.2|10
1654562500000|2022-06-07 00:41:40|8546.99|8426.99|8548.57|8428.57|8548.58|8428.58|8546.04|8426.04|10
1654562510000|2022-06-07 00:41:50|8549.15|8429.15|8555.19|8435.19|8555.19|8435.19|8549.15|8429.15|10
1654562520000|2022-06-07 00:42:00|8555.69|8435.69|8557.46|8437.46|8557.46|8437.46|8555.48|8435.48|10
1654562530000|2022-06-07 00:42:10|8556.55|8436.55|8559.06|8439.06|8560.38|8440.38|8556.55|8436.55|10
1654562540000|2022-06-07 00:42:20|8558.88|8438.88|8552.2|8432.2|8558.88|8438.88|8552.2|8432.2|10
1654562550000|2022-06-07 00:42:30|8552.61|8432.61|8556.98|8436.98|8557.8|8437.8|8552.49|8432.49|10
1654562560000|2022-06-07 00:42:40|8556.23|8436.23|8557.87|8437.87|8558.16|8438.16|8556.23|8436.23|10
1654562570000|2022-06-07 00:42:50|8557.84|8437.84|8557.71|8437.71|8558.88|8438.88|8557.71|8437.71|10
1654562580000|2022-06-07 00:43:00|8556.66|8436.66|8550.13|8430.13|8556.66|8436.66|8550.13|8430.13|10
1654562590000|2022-06-07 00:43:10|8547.97|8427.97|8542.3|8422.3|8547.97|8427.97|8541.71|8421.71|10
1654562600000|2022-06-07 00:43:20|8541.14|8421.14|8536.52|8416.52|8541.51|8421.51|8536.52|8416.52|10
1654562610000|2022-06-07 00:43:30|8535.49|8415.49|8537.11|8417.11|8537.11|8417.11|8534.4|8414.4|10
1654562620000|2022-06-07 00:43:40|8536.52|8416.52|8536.95|8416.95|8537.05|8417.05|8535.92|8415.92|10
1654562630000|2022-06-07 00:43:50|8537.06|8417.06|8537.02|8417.02|8538.14|8418.14|8536.55|8416.55|10
1654562640000|2022-06-07 00:44:00|8535.95|8415.95|8535.73|8415.73|8536.7|8416.7|8535.21|8415.21|10
1654562650000|2022-06-07 00:44:10|8535.3|8415.3|8528.01|8408.01|8535.3|8415.3|8528.01|8408.01|10
1654562660000|2022-06-07 00:44:20|8528.32|8408.32|8524.24|8404.24|8528.32|8408.32|8523.42|8403.42|10
1654562670000|2022-06-07 00:44:30|8524.43|8404.43|8523.81|8403.81|8524.71|8404.71|8523.6|8403.6|10
1654562680000|2022-06-07 00:44:40|8524.06|8404.06|8523.05|8403.05|8524.46|8404.46|8522.6|8402.6|10
1654562690000|2022-06-07 00:44:50|8523.14|8403.14|8521.45|8401.45|8523.38|8403.38|8521.12|8401.12|10
1654562700000|2022-06-07 00:45:00|8521.22|8401.22|8521.12|8401.12|8522.03|8402.03|8520.92|8400.92|10
1654562710000|2022-06-07 00:45:10|8519.8|8399.8|8522.27|8402.27|8522.27|8402.27|8519.21|8399.21|10
1654562720000|2022-06-07 00:45:20|8522.51|8402.51|8525.96|8405.96|8525.96|8405.96|8522.51|8402.51|10
1654562730000|2022-06-07 00:45:30|8526.21|8406.21|8531.26|8411.26|8531.26|8411.26|8526.21|8406.21|10
1654562740000|2022-06-07 00:45:40|8532.25|8412.25|8537.82|8417.82|8537.82|8417.82|8532.25|8412.25|10
1654562750000|2022-06-07 00:45:50|8538.13|8418.13|8541.27|8421.27|8541.84|8421.84|8538.13|8418.13|10
1654562760000|2022-06-07 00:46:00|8541|8421|8543.47|8423.47|8543.47|8423.47|8540.93|8420.93|10
1654562770000|2022-06-07 00:46:10|8543.14|8423.14|8546.78|8426.78|8546.78|8426.78|8543.14|8423.14|9
1654562780000|2022-06-07 00:46:20|8548.27|8428.27|8551.24|8431.24|8551.24|8431.24|8548.27|8428.27|9
1654562790000|2022-06-07 00:46:30|8552.05|8432.05|8554.63|8434.63|8554.63|8434.63|8552.05|8432.05|10
1654562800000|2022-06-07 00:46:40|8554.69|8434.69|8555.25|8435.25|8555.25|8435.25|8553.71|8433.71|10
1654562810000|2022-06-07 00:46:50|8555.67|8435.67|8556.56|8436.56|8557.8|8437.8|8555.38|8435.38|10
1654562820000|2022-06-07 00:47:00|8557.71|8437.71|8560.12|8440.12|8560.12|8440.12|8557.71|8437.71|10
1654562830000|2022-06-07 00:47:10|8559.33|8439.33|8559.52|8439.52|8559.75|8439.75|8558.58|8438.58|10
1654562840000|2022-06-07 00:47:20|8559.48|8439.48|8557.34|8437.34|8559.48|8439.48|8556.88|8436.88|10
1654562850000|2022-06-07 00:47:30|8556.87|8436.87|8557.33|8437.33|8557.66|8437.66|8556.83|8436.83|10
1654562860000|2022-06-07 00:47:40|8557.64|8437.64|8553.36|8433.36|8557.79|8437.79|8553.36|8433.36|10
1654562870000|2022-06-07 00:47:50|8553.41|8433.41|8552.02|8432.02|8553.41|8433.41|8552.02|8432.02|10
1654562880000|2022-06-07 00:48:00|8552.28|8432.28|8551.25|8431.25|8552.28|8432.28|8551.25|8431.25|10
1654562890000|2022-06-07 00:48:10|8550.99|8430.99|8550.57|8430.57|8552.19|8432.19|8550.57|8430.57|10
1654562900000|2022-06-07 00:48:20|8550.96|8430.96|8547.56|8427.56|8550.99|8430.99|8547.39|8427.39|10
1654562910000|2022-06-07 00:48:30|8547.51|8427.51|8543.55|8423.55|8547.51|8427.51|8543.5|8423.5|9
1654562920000|2022-06-07 00:48:40|8542.86|8422.86|8543.12|8423.12|8544.15|8424.15|8542.47|8422.47|10
1654562930000|2022-06-07 00:48:50|8544.02|8424.02|8545.23|8425.23|8545.51|8425.51|8544.02|8424.02|10
1654562940000|2022-06-07 00:49:00|8546.06|8426.06|8548.68|8428.68|8548.68|8428.68|8546.06|8426.06|9
1654562950000|2022-06-07 00:49:10|8548.95|8428.95|8550.14|8430.14|8550.47|8430.47|8548.86|8428.86|10
1654562960000|2022-06-07 00:49:20|8550.64|8430.64|8550.45|8430.45|8551.11|8431.11|8550.45|8430.45|10
1654562970000|2022-06-07 00:49:30|8550.59|8430.59|8549.4|8429.4|8550.59|8430.59|8549.4|8429.4|9
1654562980000|2022-06-07 00:49:40|8549.35|8429.35|8549.52|8429.52|8549.52|8429.52|8548.71|8428.71|9
1654562990000|2022-06-07 00:49:50|8548.96|8428.96|8547.45|8427.45|8549.1|8429.1|8546.93|8426.93|10
1654563000000|2022-06-07 00:50:00|8547.26|8427.26|8544.15|8424.15|8547.26|8427.26|8544.15|8424.15|10
1654563010000|2022-06-07 00:50:10|8544.14|8424.14|8542.59|8422.59|8544.19|8424.19|8542.59|8422.59|10
1654563020000|2022-06-07 00:50:20|8542.83|8422.83|8541.5|8421.5|8542.83|8422.83|8541.28|8421.28|10
1654563030000|2022-06-07 00:50:30|8541.28|8421.28|8537.85|8417.85|8541.28|8421.28|8537.85|8417.85|10
1654563040000|2022-06-07 00:50:40|8537.58|8417.58|8535.97|8415.97|8537.58|8417.58|8534.53|8414.53|10
1654563050000|2022-06-07 00:50:50|8536.19|8416.19|8536.51|8416.51|8536.51|8416.51|8534.87|8414.87|10
1654563060000|2022-06-07 00:51:00|8536.1|8416.1|8536.82|8416.82|8537.15|8417.15|8536.1|8416.1|10
1654563070000|2022-06-07 00:51:10|8536.73|8416.73|8536.14|8416.14|8536.73|8416.73|8535.6|8415.6|10
1654563080000|2022-06-07 00:51:20|8535.88|8415.88|8538.58|8418.58|8538.58|8418.58|8535.85|8415.85|10
1654563090000|2022-06-07 00:51:30|8539.34|8419.34|8544.17|8424.17|8544.17|8424.17|8538.77|8418.77|10
1654563100000|2022-06-07 00:51:40|8544.13|8424.13|8545.33|8425.33|8545.41|8425.41|8544.13|8424.13|10
1654563110000|2022-06-07 00:51:50|8545.63|8425.63|8544.76|8424.76|8545.63|8425.63|8544.19|8424.19|10
1654563120000|2022-06-07 00:52:00|8544.84|8424.84|8543.42|8423.42|8544.84|8424.84|8542.56|8422.56|10
1654563130000|2022-06-07 00:52:10|8543.08|8423.08|8541.02|8421.02|8543.08|8423.08|8541.02|8421.02|10
1654563140000|2022-06-07 00:52:20|8540.69|8420.69|8539.55|8419.55|8540.69|8420.69|8539.55|8419.55|9
1654563150000|2022-06-07 00:52:30|8539.98|8419.98|8539.2|8419.2|8539.98|8419.98|8538.77|8418.77|10
1654563160000|2022-06-07 00:52:40|8538.92|8418.92|8538.88|8418.88|8539.03|8419.03|8538.45|8418.45|10
1654563170000|2022-06-07 00:52:50|8539.1|8419.1|8535.4|8415.4|8539.1|8419.1|8535.4|8415.4|10
1654563180000|2022-06-07 00:53:00|8536.31|8416.31|8529.73|8409.73|8536.31|8416.31|8529.73|8409.73|9
1654563190000|2022-06-07 00:53:10|8528.63|8408.63|8516.4|8396.4|8528.63|8408.63|8516.4|8396.4|10
1654563200000|2022-06-07 00:53:20|8514.59|8394.59|8509.73|8389.73|8514.59|8394.59|8509.73|8389.73|10
1654563210000|2022-06-07 00:53:30|8508.88|8388.88|8510.16|8390.16|8510.21|8390.21|8507.05|8387.05|10
1654563220000|2022-06-07 00:53:40|8509.87|8389.87|8512.34|8392.34|8512.45|8392.45|8509.87|8389.87|10
1654563230000|2022-06-07 00:53:50|8512.61|8392.61|8511.53|8391.53|8512.61|8392.61|8511.37|8391.37|10
1654563240000|2022-06-07 00:54:00|8511.41|8391.41|8510.95|8390.95|8512.19|8392.19|8510.95|8390.95|10
1654563250000|2022-06-07 00:54:10|8511.28|8391.28|8515.71|8395.71|8516.24|8396.24|8511.28|8391.28|10
1654563260000|2022-06-07 00:54:20|8515.57|8395.57|8517.52|8397.52|8517.6|8397.6|8515.27|8395.27|10
1654563270000|2022-06-07 00:54:30|8517.99|8397.99|8518.95|8398.95|8519.22|8399.22|8517.92|8397.92|10
1654563280000|2022-06-07 00:54:40|8518.74|8398.74|8521.28|8401.28|8521.28|8401.28|8518.67|8398.67|10
1654563290000|2022-06-07 00:54:50|8521.74|8401.74|8522.5|8402.5|8522.59|8402.59|8521.63|8401.63|10
1654563300000|2022-06-07 00:55:00|8522.26|8402.26|8523.9|8403.9|8523.9|8403.9|8521.01|8401.01|9
1654563310000|2022-06-07 00:55:10|8523.11|8403.11|8523.58|8403.58|8523.58|8403.58|8522.92|8402.92|10
1654563320000|2022-06-07 00:55:20|8523.52|8403.52|8524.88|8404.88|8525.04|8405.04|8522.91|8402.91|10
1654563330000|2022-06-07 00:55:30|8524.92|8404.92|8524.83|8404.83|8525.24|8405.24|8523.6|8403.6|10
1654563340000|2022-06-07 00:55:40|8524.25|8404.25|8522.17|8402.17|8524.25|8404.25|8521.75|8401.75|10
1654563350000|2022-06-07 00:55:50|8522.22|8402.22|8518.7|8398.7|8522.3|8402.3|8518.7|8398.7|10
1654563360000|2022-06-07 00:56:00|8519.33|8399.33|8518.56|8398.56|8519.37|8399.37|8518.56|8398.56|10
1654563370000|2022-06-07 00:56:10|8518.02|8398.02|8515.71|8395.71|8518.41|8398.41|8515.71|8395.71|10
1654563380000|2022-06-07 00:56:20|8515.48|8395.48|8512.63|8392.63|8515.48|8395.48|8512.26|8392.26|10
1654563390000|2022-06-07 00:56:30|8512.47|8392.47|8510.7|8390.7|8512.47|8392.47|8510.6|8390.6|9
1654563400000|2022-06-07 00:56:40|8509.78|8389.78|8507.12|8387.12|8509.78|8389.78|8507.08|8387.08|10
1654563410000|2022-06-07 00:56:50|8508.57|8388.57|8506.82|8386.82|8508.74|8388.74|8506.73|8386.73|10
1654563420000|2022-06-07 00:57:00|8507.4|8387.4|8505.19|8385.19|8507.42|8387.42|8505.19|8385.19|10
1654563430000|2022-06-07 00:57:10|8504.1|8384.1|8501.16|8381.16|8504.1|8384.1|8501.16|8381.16|10
1654563440000|2022-06-07 00:57:20|8501.48|8381.48|8504.65|8384.65|8504.71|8384.71|8501.48|8381.48|10
1654563450000|2022-06-07 00:57:30|8503.67|8383.67|8509.17|8389.17|8509.17|8389.17|8502.92|8382.92|10
1654563460000|2022-06-07 00:57:40|8509.2|8389.2|8510.34|8390.34|8510.62|8390.62|8508.71|8388.71|10
1654563470000|2022-06-07 00:57:50|8510.49|8390.49|8510.98|8390.98|8511.28|8391.28|8510.1|8390.1|10
1654563480000|2022-06-07 00:58:00|8511.37|8391.37|8509.24|8389.24|8512.12|8392.12|8509.24|8389.24|10
1654563490000|2022-06-07 00:58:10|8509.15|8389.15|8508.23|8388.23|8509.25|8389.25|8508.1|8388.1|9
1654563500000|2022-06-07 00:58:20|8508.49|8388.49|8508.11|8388.11|8508.87|8388.87|8507.68|8387.68|10
1654563510000|2022-06-07 00:58:30|8507.44|8387.44|8507|8387|8507.75|8387.75|8507|8387|10
1654563520000|2022-06-07 00:58:40|8507.2|8387.2|8507.81|8387.81|8507.81|8387.81|8506.96|8386.96|10
1654563530000|2022-06-07 00:58:50|8507.73|8387.73|8507.75|8387.75|8508.36|8388.36|8506.89|8386.89|9
1654563540000|2022-06-07 00:59:00|8508.77|8388.77|8510.28|8390.28|8510.56|8390.56|8508.77|8388.77|10
1654563550000|2022-06-07 00:59:10|8510.85|8390.85|8510.88|8390.88|8511|8391|8510.16|8390.16|10
1654563560000|2022-06-07 00:59:20|8510.79|8390.79|8511.08|8391.08|8511.28|8391.28|8510.29|8390.29|10
1654563570000|2022-06-07 00:59:30|8511.24|8391.24|8512.52|8392.52|8512.72|8392.72|8510.85|8390.85|10
1654563580000|2022-06-07 00:59:40|8512.59|8392.59|8513.96|8393.96|8514.02|8394.02|8512.59|8392.59|10
1654563590000|2022-06-07 00:59:50|8513.92|8393.92|8515.87|8395.87|8515.87|8395.87|8513.7|8393.7|10
1654563600000|2022-06-07 01:00:00|8516.62|8396.62|8512.86|8392.86|8517.16|8397.16|8512.86|8392.86|9
1654563610000|2022-06-07 01:00:10|8512.14|8392.14|8507.09|8387.09|8512.14|8392.14|8507.09|8387.09|10
1654563620000|2022-06-07 01:00:20|8507.28|8387.28|8502.5|8382.5|8507.28|8387.28|8502.5|8382.5|10
1654563630000|2022-06-07 01:00:30|8502.32|8382.32|8499.49|8379.49|8502.62|8382.62|8499.49|8379.49|10
1654563640000|2022-06-07 01:00:40|8499.71|8379.71|8501.81|8381.81|8502.27|8382.27|8499.64|8379.64|10
1654563650000|2022-06-07 01:00:50|8502.84|8382.84|8499.09|8379.09|8503.35|8383.35|8499.09|8379.09|10
1654563660000|2022-06-07 01:01:00|8498.48|8378.48|8492.68|8372.68|8498.48|8378.48|8492.68|8372.68|10
1654563670000|2022-06-07 01:01:10|8493.27|8373.27|8491.07|8371.07|8493.52|8373.52|8491.07|8371.07|10
1654563680000|2022-06-07 01:01:20|8491.14|8371.14|8485.49|8365.49|8491.14|8371.14|8485.49|8365.49|10
1654563690000|2022-06-07 01:01:30|8485.56|8365.56|8470.6|8350.6|8485.56|8365.56|8470.6|8350.6|10
1654563700000|2022-06-07 01:01:40|8472.35|8352.35|8489.19|8369.19|8489.19|8369.19|8472.35|8352.35|10
1654563710000|2022-06-07 01:01:50|8489.75|8369.75|8496.87|8376.87|8496.87|8376.87|8489.75|8369.75|10
1654563720000|2022-06-07 01:02:00|8497.56|8377.56|8507.24|8387.24|8507.24|8387.24|8497.56|8377.56|10
1654563730000|2022-06-07 01:02:10|8508|8388|8515.15|8395.15|8515.15|8395.15|8508|8388|10
1654563740000|2022-06-07 01:02:20|8515.14|8395.14|8516.57|8396.57|8516.57|8396.57|8515.1|8395.1|10
1654563750000|2022-06-07 01:02:30|8516.87|8396.87|8518|8398|8518.65|8398.65|8516.87|8396.87|10
1654563760000|2022-06-07 01:02:40|8517.04|8397.04|8518.86|8398.86|8520.76|8400.76|8517.04|8397.04|10
1654563770000|2022-06-07 01:02:50|8518.94|8398.94|8519.08|8399.08|8519.29|8399.29|8517.99|8397.99|10
1654563780000|2022-06-07 01:03:00|8518.21|8398.21|8514.65|8394.65|8518.21|8398.21|8514.07|8394.07|10
1654563790000|2022-06-07 01:03:10|8514.47|8394.47|8518.82|8398.82|8518.82|8398.82|8514.11|8394.11|10
1654563800000|2022-06-07 01:03:20|8518.98|8398.98|8522.83|8402.83|8523.29|8403.29|8518.66|8398.66|10
1654563810000|2022-06-07 01:03:30|8523.12|8403.12|8523.97|8403.97|8524.33|8404.33|8522.56|8402.56|10
1654563820000|2022-06-07 01:03:40|8524.12|8404.12|8526.1|8406.1|8526.1|8406.1|8524.12|8404.12|10
1654563830000|2022-06-07 01:03:50|8525.57|8405.57|8523.59|8403.59|8525.57|8405.57|8523.43|8403.43|10
1654563840000|2022-06-07 01:04:00|8523.79|8403.79|8525.96|8405.96|8525.98|8405.98|8523.51|8403.51|10
1654563850000|2022-06-07 01:04:10|8525.87|8405.87|8527.86|8407.86|8527.86|8407.86|8523.92|8403.92|10
1654563860000|2022-06-07 01:04:20|8527.63|8407.63|8526.63|8406.63|8528.56|8408.56|8526.63|8406.63|10
1654563870000|2022-06-07 01:04:30|8526.56|8406.56|8527.72|8407.72|8527.72|8407.72|8526.19|8406.19|9
1654563880000|2022-06-07 01:04:40|8528.04|8408.04|8527.13|8407.13|8528.09|8408.09|8526.85|8406.85|10
1654563890000|2022-06-07 01:04:50|8526.56|8406.56|8527.3|8407.3|8527.47|8407.47|8525.36|8405.36|10
1654563900000|2022-06-07 01:05:00|8527.17|8407.17|8526.19|8406.19|8527.17|8407.17|8525.39|8405.39|10
1654563910000|2022-06-07 01:05:10|8525.66|8405.66|8523.23|8403.23|8525.66|8405.66|8521.66|8401.66|10
1654563920000|2022-06-07 01:05:20|8522.47|8402.47|8521.75|8401.75|8523.2|8403.2|8521.53|8401.53|10
1654563930000|2022-06-07 01:05:30|8521.76|8401.76|8525.56|8405.56|8525.56|8405.56|8521.01|8401.01|10
1654563940000|2022-06-07 01:05:40|8525.51|8405.51|8525.76|8405.76|8526.38|8406.38|8525.51|8405.51|10
1654563950000|2022-06-07 01:05:50|8526.49|8406.49|8527.79|8407.79|8527.79|8407.79|8526.28|8406.28|10
1654563960000|2022-06-07 01:06:00|8528.27|8408.27|8528.12|8408.12|8528.67|8408.67|8527.84|8407.84|10
1654563970000|2022-06-07 01:06:10|8528.19|8408.19|8527.79|8407.79|8528.39|8408.39|8527.79|8407.79|8
1654563980000|2022-06-07 01:06:20|8528.02|8408.02|8528.71|8408.71|8528.71|8408.71|8527.61|8407.61|9
1654563990000|2022-06-07 01:06:30|8529.23|8409.23|8528.77|8408.77|8529.32|8409.32|8528.42|8408.42|10
1654564000000|2022-06-07 01:06:40|8529.42|8409.42|8533.19|8413.19|8533.19|8413.19|8529.42|8409.42|10
1654564010000|2022-06-07 01:06:50|8532.8|8412.8|8534.06|8414.06|8534.06|8414.06|8531.44|8411.44|10
1654564020000|2022-06-07 01:07:00|8534.47|8414.47|8536.22|8416.22|8536.22|8416.22|8534.47|8414.47|10
1654564030000|2022-06-07 01:07:10|8536.04|8416.04|8534.36|8414.36|8536.26|8416.26|8534.36|8414.36|10
1654564040000|2022-06-07 01:07:20|8534.59|8414.59|8532.86|8412.86|8534.59|8414.59|8532.86|8412.86|10
1654564050000|2022-06-07 01:07:30|8532.79|8412.79|8533.91|8413.91|8533.96|8413.96|8532.69|8412.69|10
1654564060000|2022-06-07 01:07:40|8534.67|8414.67|8533.96|8413.96|8534.83|8414.83|8533.96|8413.96|10
1654564070000|2022-06-07 01:07:50|8534.21|8414.21|8536.39|8416.39|8536.39|8416.39|8534.21|8414.21|10
1654564080000|2022-06-07 01:08:00|8536.8|8416.8|8539.92|8419.92|8539.92|8419.92|8536.75|8416.75|10
1654564090000|2022-06-07 01:08:10|8539.87|8419.87|8541.63|8421.63|8542.48|8422.48|8539.68|8419.68|10
1654564100000|2022-06-07 01:08:20|8541.25|8421.25|8539.32|8419.32|8541.53|8421.53|8539.32|8419.32|10
1654564110000|2022-06-07 01:08:30|8539.13|8419.13|8540.02|8420.02|8540.02|8420.02|8538.3|8418.3|10
1654564120000|2022-06-07 01:08:40|8539.73|8419.73|8543.9|8423.9|8544.01|8424.01|8539.73|8419.73|10
1654564130000|2022-06-07 01:08:50|8543.96|8423.96|8546.5|8426.5|8546.5|8426.5|8543.79|8423.79|10
1654564140000|2022-06-07 01:09:00|8546.49|8426.49|8546.95|8426.95|8547.53|8427.53|8546.48|8426.48|10
1654564150000|2022-06-07 01:09:10|8547.05|8427.05|8549.39|8429.39|8549.42|8429.42|8547.05|8427.05|10
1654564160000|2022-06-07 01:09:20|8549.45|8429.45|8555.44|8435.44|8555.44|8435.44|8549.45|8429.45|10
1654564170000|2022-06-07 01:09:30|8554.64|8434.64|8557.5|8437.5|8557.5|8437.5|8554.55|8434.55|9
1654564180000|2022-06-07 01:09:40|8557.85|8437.85|8562.5|8442.5|8562.51|8442.51|8557.85|8437.85|10
1654564190000|2022-06-07 01:09:50|8563.02|8443.02|8565.24|8445.24|8565.24|8445.24|8563.02|8443.02|9
1654564200000|2022-06-07 01:10:00|8565.36|8445.36|8563.71|8443.71|8565.36|8445.36|8563.71|8443.71|10
1654564210000|2022-06-07 01:10:10|8563.65|8443.65|8563.9|8443.9|8564.32|8444.32|8562.85|8442.85|10
1654564220000|2022-06-07 01:10:20|8564.23|8444.23|8567.9|8447.9|8567.9|8447.9|8563.57|8443.57|10
1654564230000|2022-06-07 01:10:30|8568.18|8448.18|8566.97|8446.97|8568.18|8448.18|8566.54|8446.54|10
1654564240000|2022-06-07 01:10:40|8567.88|8447.88|8565.46|8445.46|8567.88|8447.88|8565.46|8445.46|10
1654564250000|2022-06-07 01:10:50|8563.57|8443.57|8565.66|8445.66|8565.83|8445.83|8563.57|8443.57|10
1654564260000|2022-06-07 01:11:00|8565.09|8445.09|8566.09|8446.09|8566.43|8446.43|8565.03|8445.03|10
1654564270000|2022-06-07 01:11:10|8565.85|8445.85|8562.79|8442.79|8565.85|8445.85|8562.53|8442.53|10
1654564280000|2022-06-07 01:11:20|8562.81|8442.81|8559.6|8439.6|8562.81|8442.81|8559.6|8439.6|10
1654564290000|2022-06-07 01:11:30|8559.49|8439.49|8557.93|8437.93|8559.49|8439.49|8557.93|8437.93|10
1654564300000|2022-06-07 01:11:40|8558.19|8438.19|8556.77|8436.77|8558.6|8438.6|8556.77|8436.77|10
1654564310000|2022-06-07 01:11:50|8556.43|8436.43|8556.94|8436.94|8557.35|8437.35|8556.26|8436.26|9
1654564320000|2022-06-07 01:12:00|8556.59|8436.59|8555.25|8435.25|8557.04|8437.04|8555.25|8435.25|10
1654564330000|2022-06-07 01:12:10|8555.66|8435.66|8552.54|8432.54|8555.66|8435.66|8552.29|8432.29|10
1654564340000|2022-06-07 01:12:20|8552.62|8432.62|8550.89|8430.89|8552.62|8432.62|8550.89|8430.89|10
1654564350000|2022-06-07 01:12:30|8551.53|8431.53|8550.55|8430.55|8551.53|8431.53|8550.28|8430.28|10
1654564360000|2022-06-07 01:12:40|8551.58|8431.58|8552.76|8432.76|8552.86|8432.86|8551.25|8431.25|10
1654564370000|2022-06-07 01:12:50|8553.56|8433.56|8552.02|8432.02|8553.56|8433.56|8551.87|8431.87|9
1654564380000|2022-06-07 01:13:00|8551.83|8431.83|8549.92|8429.92|8551.83|8431.83|8549.92|8429.92|10
1654564390000|2022-06-07 01:13:10|8550.29|8430.29|8548.86|8428.86|8550.29|8430.29|8548.77|8428.77|9
1654564400000|2022-06-07 01:13:20|8548.75|8428.75|8547.25|8427.25|8548.75|8428.75|8547.11|8427.11|10
1654564410000|2022-06-07 01:13:30|8547.36|8427.36|8548.61|8428.61|8548.61|8428.61|8547.36|8427.36|10
1654564420000|2022-06-07 01:13:40|8548.62|8428.62|8549.49|8429.49|8549.73|8429.73|8548.43|8428.43|10
1654564430000|2022-06-07 01:13:50|8549.18|8429.18|8549.18|8429.18|8549.52|8429.52|8548.93|8428.93|10
1654564440000|2022-06-07 01:14:00|8549.21|8429.21|8550.46|8430.46|8550.46|8430.46|8549.21|8429.21|10
1654564450000|2022-06-07 01:14:10|8550.66|8430.66|8553.25|8433.25|8553.25|8433.25|8550.59|8430.59|10
1654564460000|2022-06-07 01:14:20|8553.92|8433.92|8556.71|8436.71|8556.71|8436.71|8553.92|8433.92|10
1654564470000|2022-06-07 01:14:30|8556.86|8436.86|8558.7|8438.7|8558.7|8438.7|8556.85|8436.85|10
1654564480000|2022-06-07 01:14:40|8558.49|8438.49|8557.68|8437.68|8558.51|8438.51|8557.68|8437.68|8
1654564490000|2022-06-07 01:14:50|8557.4|8437.4|8559.05|8439.05|8559.05|8439.05|8557.4|8437.4|10
1654564500000|2022-06-07 01:15:00|8559.56|8439.56|8560.63|8440.63|8560.64|8440.64|8559.46|8439.46|10
1654564510000|2022-06-07 01:15:10|8560.5|8440.5|8559.18|8439.18|8560.57|8440.57|8559.18|8439.18|10
1654564520000|2022-06-07 01:15:20|8558.72|8438.72|8557.08|8437.08|8558.8|8438.8|8557.08|8437.08|10
1654564530000|2022-06-07 01:15:30|8555.29|8435.29|8551.32|8431.32|8555.29|8435.29|8551.32|8431.32|10
1654564540000|2022-06-07 01:15:40|8551.7|8431.7|8546.02|8426.02|8551.7|8431.7|8546.02|8426.02|10
1654564550000|2022-06-07 01:15:50|8545.35|8425.35|8543.18|8423.18|8545.35|8425.35|8543.07|8423.07|10
1654564560000|2022-06-07 01:16:00|8542.96|8422.96|8540.49|8420.49|8543.34|8423.34|8540.49|8420.49|10
1654564570000|2022-06-07 01:16:10|8539.66|8419.66|8539.65|8419.65|8541.11|8421.11|8539.52|8419.52|10
1654564580000|2022-06-07 01:16:20|8541.88|8421.88|8544.35|8424.35|8545.11|8425.11|8540.57|8420.57|9
1654564590000|2022-06-07 01:16:30|8543.72|8423.72|8541.54|8421.54|8543.72|8423.72|8541.54|8421.54|10
1654564600000|2022-06-07 01:16:40|8541.85|8421.85|8541.82|8421.82|8543.05|8423.05|8541.33|8421.33|10
1654564610000|2022-06-07 01:16:50|8541.78|8421.78|8536.95|8416.95|8541.78|8421.78|8536.95|8416.95|9
1654564620000|2022-06-07 01:17:00|8536.32|8416.32|8533.53|8413.53|8536.32|8416.32|8533.53|8413.53|10
1654564630000|2022-06-07 01:17:10|8534.37|8414.37|8532.81|8412.81|8534.96|8414.96|8532.81|8412.81|10
1654564640000|2022-06-07 01:17:20|8532.5|8412.5|8532.22|8412.22|8533.54|8413.54|8532.22|8412.22|10
1654564650000|2022-06-07 01:17:30|8532.45|8412.45|8530.24|8410.24|8532.45|8412.45|8530.24|8410.24|10
1654564660000|2022-06-07 01:17:40|8529.99|8409.99|8532.79|8412.79|8532.79|8412.79|8529.99|8409.99|10
1654564670000|2022-06-07 01:17:50|8531.46|8411.46|8527.38|8407.38|8532.07|8412.07|8527.38|8407.38|10
1654564680000|2022-06-07 01:18:00|8526.99|8406.99|8527.77|8407.77|8527.77|8407.77|8525.93|8405.93|10
1654564690000|2022-06-07 01:18:10|8527.8|8407.8|8531.89|8411.89|8531.89|8411.89|8527.8|8407.8|10
1654564700000|2022-06-07 01:18:20|8533|8413|8531.67|8411.67|8533.52|8413.52|8531.33|8411.33|10
1654564710000|2022-06-07 01:18:30|8531.34|8411.34|8532.95|8412.95|8532.95|8412.95|8530.93|8410.93|10
1654564720000|2022-06-07 01:18:40|8533.06|8413.06|8534.92|8414.92|8534.92|8414.92|8532.75|8412.75|10
1654564730000|2022-06-07 01:18:50|8535.07|8415.07|8532.61|8412.61|8535.07|8415.07|8532.61|8412.61|9
1654564740000|2022-06-07 01:19:00|8533.29|8413.29|8532.37|8412.37|8533.29|8413.29|8531.97|8411.97|10
1654564750000|2022-06-07 01:19:10|8533.14|8413.14|8534.98|8414.98|8534.98|8414.98|8532.44|8412.44|10
1654564760000|2022-06-07 01:19:20|8534.83|8414.83|8534.7|8414.7|8535.65|8415.65|8534.67|8414.67|10
1654564770000|2022-06-07 01:19:30|8534.79|8414.79|8536.15|8416.15|8536.15|8416.15|8534.76|8414.76|10
1654564780000|2022-06-07 01:19:40|8535.96|8415.96|8537.49|8417.49|8537.49|8417.49|8535.96|8415.96|10
1654564790000|2022-06-07 01:19:50|8537.61|8417.61|8536.55|8416.55|8537.61|8417.61|8536.55|8416.55|10
1654564800000|2022-06-07 01:20:00|8536.5|8416.5|8535.59|8415.59|8536.5|8416.5|8535.54|8415.54|9
1654564810000|2022-06-07 01:20:10|8535.63|8415.63|8533.23|8413.23|8535.85|8415.85|8533.23|8413.23|10
1654564820000|2022-06-07 01:20:20|8533.2|8413.2|8527.37|8407.37|8533.2|8413.2|8527.37|8407.37|10
1654564830000|2022-06-07 01:20:30|8526.09|8406.09|8523.72|8403.72|8526.09|8406.09|8523.5|8403.5|10
1654564840000|2022-06-07 01:20:40|8523.54|8403.54|8521.79|8401.79|8523.8|8403.8|8521.62|8401.62|9
1654564850000|2022-06-07 01:20:50|8522.14|8402.14|8523.64|8403.64|8523.64|8403.64|8521.46|8401.46|10
1654564860000|2022-06-07 01:21:00|8523.78|8403.78|8524.69|8404.69|8524.96|8404.96|8523.74|8403.74|10
1654564870000|2022-06-07 01:21:10|8524.73|8404.73|8524.17|8404.17|8524.73|8404.73|8524.17|8404.17|10
1654564880000|2022-06-07 01:21:20|8523.47|8403.47|8522.25|8402.25|8523.47|8403.47|8522.25|8402.25|10
1654564890000|2022-06-07 01:21:30|8523.07|8403.07|8521.5|8401.5|8523.07|8403.07|8521.41|8401.41|10
1654564900000|2022-06-07 01:21:40|8521.04|8401.04|8517.89|8397.89|8521.58|8401.58|8517.47|8397.47|10
1654564910000|2022-06-07 01:21:50|8516.44|8396.44|8518.52|8398.52|8518.52|8398.52|8516.44|8396.44|10
1654564920000|2022-06-07 01:22:00|8518.62|8398.62|8519.08|8399.08|8519.08|8399.08|8518.29|8398.29|10
1654564930000|2022-06-07 01:22:10|8519.09|8399.09|8516.5|8396.5|8519.31|8399.31|8516.5|8396.5|10
1654564940000|2022-06-07 01:22:20|8516.37|8396.37|8517.52|8397.52|8517.52|8397.52|8516.11|8396.11|10
1654564950000|2022-06-07 01:22:30|8517.63|8397.63|8517.45|8397.45|8517.65|8397.65|8517.23|8397.23|10
1654564960000|2022-06-07 01:22:40|8517.27|8397.27|8518.56|8398.56|8518.56|8398.56|8517.27|8397.27|10
1654564970000|2022-06-07 01:22:50|8518.28|8398.28|8520.18|8400.18|8520.18|8400.18|8518.28|8398.28|10
1654564980000|2022-06-07 01:23:00|8520.75|8400.75|8521|8401|8521.17|8401.17|8520.41|8400.41|10
1654564990000|2022-06-07 01:23:10|8521.18|8401.18|8523.03|8403.03|8523.23|8403.23|8521.18|8401.18|10
1654565000000|2022-06-07 01:23:20|8522.98|8402.98|8525.38|8405.38|8525.38|8405.38|8522.93|8402.93|10
1654565010000|2022-06-07 01:23:30|8525.43|8405.43|8526.66|8406.66|8526.66|8406.66|8525.22|8405.22|10
1654565020000|2022-06-07 01:23:40|8527.19|8407.19|8531.48|8411.48|8531.48|8411.48|8527.19|8407.19|10
1654565030000|2022-06-07 01:23:50|8531.92|8411.92|8533.86|8413.86|8533.86|8413.86|8531.92|8411.92|10
1654565040000|2022-06-07 01:24:00|8533.36|8413.36|8534.25|8414.25|8534.25|8414.25|8533.18|8413.18|10
1654565050000|2022-06-07 01:24:10|8534.34|8414.34|8534.58|8414.58|8535.04|8415.04|8534.34|8414.34|9
1654565060000|2022-06-07 01:24:20|8534.9|8414.9|8535.29|8415.29|8535.29|8415.29|8534.23|8414.23|10
1654565070000|2022-06-07 01:24:30|8535.04|8415.04|8533.67|8413.67|8535.04|8415.04|8533.67|8413.67|9
1654565080000|2022-06-07 01:24:40|8533.69|8413.69|8533.05|8413.05|8533.7|8413.7|8532.66|8412.66|9
1654565090000|2022-06-07 01:24:50|8533.25|8413.25|8532.67|8412.67|8534.25|8414.25|8532.67|8412.67|10
1654565100000|2022-06-07 01:25:00|8532.73|8412.73|8529.95|8409.95|8532.73|8412.73|8529.95|8409.95|9
1654565110000|2022-06-07 01:25:10|8529.55|8409.55|8526.87|8406.87|8529.55|8409.55|8526.87|8406.87|10
1654565120000|2022-06-07 01:25:20|8526.9|8406.9|8522.73|8402.73|8526.9|8406.9|8522.73|8402.73|10
1654565130000|2022-06-07 01:25:30|8523|8403|8515.53|8395.53|8523.1|8403.1|8515.53|8395.53|10
1654565140000|2022-06-07 01:25:40|8515.29|8395.29|8513.01|8393.01|8515.29|8395.29|8512.08|8392.08|10
1654565150000|2022-06-07 01:25:50|8513.25|8393.25|8515.98|8395.98|8515.98|8395.98|8512.82|8392.82|10
1654565160000|2022-06-07 01:26:00|8516.36|8396.36|8517.57|8397.57|8517.75|8397.75|8515.06|8395.06|10
1654565170000|2022-06-07 01:26:10|8516.97|8396.97|8516.6|8396.6|8517.84|8397.84|8516.6|8396.6|9
1654565180000|2022-06-07 01:26:20|8515.75|8395.75|8516.6|8396.6|8516.7|8396.7|8514.19|8394.19|10
1654565190000|2022-06-07 01:26:30|8516.48|8396.48|8512.65|8392.65|8516.48|8396.48|8512.65|8392.65|10
1654565200000|2022-06-07 01:26:40|8512.12|8392.12|8512.27|8392.27|8512.84|8392.84|8511.68|8391.68|10
1654565210000|2022-06-07 01:26:50|8511.63|8391.63|8510.7|8390.7|8511.63|8391.63|8510.7|8390.7|10
1654565220000|2022-06-07 01:27:00|8511.38|8391.38|8510.77|8390.77|8511.38|8391.38|8509.92|8389.92|9
1654565230000|2022-06-07 01:27:10|8510.7|8390.7|8506.39|8386.39|8510.7|8390.7|8506.39|8386.39|10
1654565240000|2022-06-07 01:27:20|8505.94|8385.94|8505.93|8385.93|8506.12|8386.12|8504.96|8384.96|10
1654565250000|2022-06-07 01:27:30|8505.49|8385.49|8503.83|8383.83|8505.49|8385.49|8503.65|8383.65|10
1654565260000|2022-06-07 01:27:40|8503.9|8383.9|8503.67|8383.67|8503.99|8383.99|8503.48|8383.48|10
1654565270000|2022-06-07 01:27:50|8503.61|8383.61|8501.72|8381.72|8503.61|8383.61|8501.72|8381.72|9
1654565280000|2022-06-07 01:28:00|8501.52|8381.52|8500.9|8380.9|8502.22|8382.22|8500.9|8380.9|10
1654565290000|2022-06-07 01:28:10|8500.97|8380.97|8494.79|8374.79|8500.97|8380.97|8494.79|8374.79|10
1654565300000|2022-06-07 01:28:20|8495.07|8375.07|8494.32|8374.32|8495.07|8375.07|8492.89|8372.89|10
1654565310000|2022-06-07 01:28:30|8494.75|8374.75|8496.36|8376.36|8496.73|8376.73|8494.75|8374.75|10
1654565320000|2022-06-07 01:28:40|8496.46|8376.46|8493.77|8373.77|8496.94|8376.94|8493.22|8373.22|10
1654565330000|2022-06-07 01:28:50|8493.56|8373.56|8495.05|8375.05|8495.99|8375.99|8493.55|8373.55|10
1654565340000|2022-06-07 01:29:00|8494.94|8374.94|8495.54|8375.54|8495.8|8375.8|8494.56|8374.56|10
1654565350000|2022-06-07 01:29:10|8495.77|8375.77|8495.79|8375.79|8497.42|8377.42|8494.74|8374.74|10
1654565360000|2022-06-07 01:29:20|8496.79|8376.79|8496.43|8376.43|8496.79|8376.79|8495.67|8375.67|10
1654565370000|2022-06-07 01:29:30|8497.46|8377.46|8499.77|8379.77|8499.77|8379.77|8497.18|8377.18|10
1654565380000|2022-06-07 01:29:40|8499.64|8379.64|8500.11|8380.11|8500.11|8380.11|8499.26|8379.26|10
1654565390000|2022-06-07 01:29:50|8499.42|8379.42|8502.16|8382.16|8502.58|8382.58|8499.42|8379.42|10
1654565400000|2022-06-07 01:30:00|8502.52|8382.52|8502.64|8382.64|8502.64|8382.64|8501.3|8381.3|10
1654565410000|2022-06-07 01:30:10|8502.94|8382.94|8504.12|8384.12|8504.39|8384.39|8502.49|8382.49|10
1654565420000|2022-06-07 01:30:20|8504.15|8384.15|8503.48|8383.48|8504.15|8384.15|8502.91|8382.91|10
1654565430000|2022-06-07 01:30:30|8502.66|8382.66|8501.98|8381.98|8503.93|8383.93|8501.2|8381.2|10
1654565440000|2022-06-07 01:30:40|8501.23|8381.23|8500.54|8380.54|8501.7|8381.7|8499.5|8379.5|10
1654565450000|2022-06-07 01:30:50|8500.39|8380.39|8499.21|8379.21|8500.76|8380.76|8499.21|8379.21|10
1654565460000|2022-06-07 01:31:00|8497.89|8377.89|8497.16|8377.16|8498.42|8378.42|8496.95|8376.95|9
1654565470000|2022-06-07 01:31:10|8497.13|8377.13|8494.58|8374.58|8497.44|8377.44|8494.58|8374.58|10
1654565480000|2022-06-07 01:31:20|8494.36|8374.36|8490.55|8370.55|8494.36|8374.36|8490.55|8370.55|10
1654565490000|2022-06-07 01:31:30|8488.51|8368.51|8485.38|8365.38|8488.51|8368.51|8485.28|8365.28|10
1654565500000|2022-06-07 01:31:40|8486.37|8366.37|8483.97|8363.97|8486.37|8366.37|8483.21|8363.21|10
1654565510000|2022-06-07 01:31:50|8483.92|8363.92|8483.92|8363.92|8483.92|8363.92|8481.81|8361.81|10
1654565520000|2022-06-07 01:32:00|8484.19|8364.19|8485.47|8365.47|8485.48|8365.48|8483.63|8363.63|10
1654565530000|2022-06-07 01:32:10|8486.31|8366.31|8486.87|8366.87|8487.47|8367.47|8486.18|8366.18|10
1654565540000|2022-06-07 01:32:20|8486.43|8366.43|8485.4|8365.4|8486.43|8366.43|8483.91|8363.91|10
1654565550000|2022-06-07 01:32:30|8485.57|8365.57|8484.83|8364.83|8485.57|8365.57|8484.08|8364.08|10
1654565560000|2022-06-07 01:32:40|8484.68|8364.68|8485.21|8365.21|8485.62|8365.62|8484.46|8364.46|10
1654565570000|2022-06-07 01:32:50|8485.39|8365.39|8484.41|8364.41|8486.59|8366.59|8484.41|8364.41|10
1654565580000|2022-06-07 01:33:00|8484.22|8364.22|8477.8|8357.8|8484.22|8364.22|8477.8|8357.8|10
1654565590000|2022-06-07 01:33:10|8477.93|8357.93|8474.82|8354.82|8477.97|8357.97|8474.5|8354.5|10
1654565600000|2022-06-07 01:33:20|8474.83|8354.83|8474.05|8354.05|8475.38|8355.38|8474.05|8354.05|10
1654565610000|2022-06-07 01:33:30|8473.97|8353.97|8473.26|8353.26|8474.37|8354.37|8473.26|8353.26|10
1654565620000|2022-06-07 01:33:40|8473.39|8353.39|8477.62|8357.62|8477.62|8357.62|8473.39|8353.39|10
1654565630000|2022-06-07 01:33:50|8477.52|8357.52|8481.16|8361.16|8481.16|8361.16|8477.52|8357.52|10
1654565640000|2022-06-07 01:34:00|8481.49|8361.49|8483.52|8363.52|8483.83|8363.83|8481.49|8361.49|9
1654565650000|2022-06-07 01:34:10|8484.06|8364.06|8484.49|8364.49|8484.78|8364.78|8483.81|8363.81|10
1654565660000|2022-06-07 01:34:20|8484.06|8364.06|8484.44|8364.44|8484.75|8364.75|8484.06|8364.06|9
1654565670000|2022-06-07 01:34:30|8484.19|8364.19|8485.03|8365.03|8485.4|8365.4|8483.85|8363.85|10
1654565680000|2022-06-07 01:34:40|8485.26|8365.26|8486|8366|8486|8366|8485.23|8365.23|10
1654565690000|2022-06-07 01:34:50|8486.11|8366.11|8487.1|8367.1|8487.1|8367.1|8486.03|8366.03|9
1654565700000|2022-06-07 01:35:00|8486.71|8366.71|8487.6|8367.6|8487.6|8367.6|8486.64|8366.64|10
1654565710000|2022-06-07 01:35:10|8487.36|8367.36|8488.3|8368.3|8488.46|8368.46|8487.36|8367.36|10
1654565720000|2022-06-07 01:35:20|8488.22|8368.22|8486.29|8366.29|8488.46|8368.46|8486.29|8366.29|10
1654565730000|2022-06-07 01:35:30|8486.21|8366.21|8485.69|8365.69|8486.23|8366.23|8485.62|8365.62|10
1654565740000|2022-06-07 01:35:40|8485.8|8365.8|8485.67|8365.67|8486.03|8366.03|8485.64|8365.64|10
1654565750000|2022-06-07 01:35:50|8485.62|8365.62|8485.62|8365.62|8485.62|8365.62|8485.25|8365.25|9
1654565760000|2022-06-07 01:36:00|8485.82|8365.82|8485.88|8365.88|8486.22|8366.22|8485.49|8365.49|9
1654565770000|2022-06-07 01:36:10|8485.98|8365.98|8483.83|8363.83|8485.98|8365.98|8483.57|8363.57|10
1654565780000|2022-06-07 01:36:20|8483.38|8363.38|8481.5|8361.5|8483.38|8363.38|8481.5|8361.5|10
1654565790000|2022-06-07 01:36:30|8481.58|8361.58|8481.33|8361.33|8481.58|8361.58|8480.92|8360.92|10
1654565800000|2022-06-07 01:36:40|8481.49|8361.49|8482.88|8362.88|8482.88|8362.88|8481.49|8361.49|10
1654565810000|2022-06-07 01:36:50|8483.03|8363.03|8483.44|8363.44|8483.44|8363.44|8482.67|8362.67|9
1654565820000|2022-06-07 01:37:00|8483.12|8363.12|8482.02|8362.02|8483.12|8363.12|8482.02|8362.02|10
1654565830000|2022-06-07 01:37:10|8481.98|8361.98|8480.87|8360.87|8481.98|8361.98|8480.68|8360.68|10
1654565840000|2022-06-07 01:37:20|8480.84|8360.84|8482.39|8362.39|8482.39|8362.39|8480.84|8360.84|10
1654565850000|2022-06-07 01:37:30|8482.5|8362.5|8481.08|8361.08|8482.57|8362.57|8481.08|8361.08|8
1654565860000|2022-06-07 01:37:40|8481.25|8361.25|8479.21|8359.21|8481.57|8361.57|8479.21|8359.21|10
1654565870000|2022-06-07 01:37:50|8479.13|8359.13|8478.7|8358.7|8479.28|8359.28|8478.56|8358.56|10
1654565880000|2022-06-07 01:38:00|8478.72|8358.72|8478.43|8358.43|8478.72|8358.72|8477.71|8357.71|10
1654565890000|2022-06-07 01:38:10|8478.75|8358.75|8478.06|8358.06|8479.01|8359.01|8478.06|8358.06|10
1654565900000|2022-06-07 01:38:20|8478.07|8358.07|8476.35|8356.35|8478.07|8358.07|8476.35|8356.35|10
1654565910000|2022-06-07 01:38:30|8476.52|8356.52|8475.46|8355.46|8476.83|8356.83|8475.46|8355.46|10
1654565920000|2022-06-07 01:38:40|8475.34|8355.34|8470.65|8350.65|8475.34|8355.34|8470.65|8350.65|10
1654565930000|2022-06-07 01:38:50|8470.59|8350.59|8469.18|8349.18|8470.6|8350.6|8469.18|8349.18|10
1654565940000|2022-06-07 01:39:00|8468.92|8348.92|8465.97|8345.97|8468.92|8348.92|8465.97|8345.97|10
1654565950000|2022-06-07 01:39:10|8466.06|8346.06|8465.43|8345.43|8466.34|8346.34|8465.43|8345.43|10
1654565960000|2022-06-07 01:39:20|8465.53|8345.53|8466.99|8346.99|8466.99|8346.99|8465.43|8345.43|10
1654565970000|2022-06-07 01:39:30|8467.13|8347.13|8467.04|8347.04|8467.61|8347.61|8466.95|8346.95|10
1654565980000|2022-06-07 01:39:40|8467.01|8347.01|8466.33|8346.33|8467.5|8347.5|8466.33|8346.33|10
1654565990000|2022-06-07 01:39:50|8466.6|8346.6|8468.5|8348.5|8468.56|8348.56|8466.6|8346.6|9
1654566000000|2022-06-07 01:40:00|8468.35|8348.35|8467.54|8347.54|8468.67|8348.67|8466.93|8346.93|10
1654566010000|2022-06-07 01:40:10|8467.57|8347.57|8467.03|8347.03|8467.57|8347.57|8466.96|8346.96|10
1654566020000|2022-06-07 01:40:20|8467.12|8347.12|8465.64|8345.64|8467.17|8347.17|8465.62|8345.62|10
1654566030000|2022-06-07 01:40:30|8465.26|8345.26|8464.36|8344.36|8465.76|8345.76|8464.36|8344.36|10
1654566040000|2022-06-07 01:40:40|8464.43|8344.43|8463|8343|8464.43|8344.43|8463|8343|9
1654566050000|2022-06-07 01:40:50|8462.98|8342.98|8463.28|8343.28|8464.1|8344.1|8462.98|8342.98|10
1654566060000|2022-06-07 01:41:00|8463.24|8343.24|8462.43|8342.43|8463.24|8343.24|8462.31|8342.31|9
1654566070000|2022-06-07 01:41:10|8462.23|8342.23|8461.06|8341.06|8462.26|8342.26|8460.61|8340.61|10
1654566080000|2022-06-07 01:41:20|8460.35|8340.35|8458.08|8338.08|8460.35|8340.35|8458.08|8338.08|9
1654566090000|2022-06-07 01:41:30|8457.97|8337.97|8457.4|8337.4|8458.1|8338.1|8457.05|8337.05|9
1654566100000|2022-06-07 01:41:40|8458.06|8338.06|8460.1|8340.1|8460.1|8340.1|8457.62|8337.62|10
1654566110000|2022-06-07 01:41:50|8460.79|8340.79|8462.81|8342.81|8463.07|8343.07|8460.79|8340.79|10
1654566120000|2022-06-07 01:42:00|8462.67|8342.67|8466.29|8346.29|8466.29|8346.29|8462.67|8342.67|10
1654566130000|2022-06-07 01:42:10|8466.24|8346.24|8469.02|8349.02|8469.02|8349.02|8466.06|8346.06|10
1654566140000|2022-06-07 01:42:20|8469.39|8349.39|8468.02|8348.02|8469.51|8349.51|8468.02|8348.02|10
1654566150000|2022-06-07 01:42:30|8467.42|8347.42|8467.3|8347.3|8467.79|8347.79|8466.95|8346.95|9
1654566160000|2022-06-07 01:42:40|8466.34|8346.34|8464.27|8344.27|8466.65|8346.65|8464.27|8344.27|10
1654566170000|2022-06-07 01:42:50|8464.44|8344.44|8464.22|8344.22|8464.44|8344.44|8463.61|8343.61|10
1654566180000|2022-06-07 01:43:00|8463.97|8343.97|8463.94|8343.94|8464.64|8344.64|8463.4|8343.4|10
1654566190000|2022-06-07 01:43:10|8462.87|8342.87|8464.69|8344.69|8464.72|8344.72|8462.87|8342.87|10
1654566200000|2022-06-07 01:43:20|8464.58|8344.58|8465.11|8345.11|8465.57|8345.57|8463.67|8343.67|10
1654566210000|2022-06-07 01:43:30|8465.9|8345.9|8468.54|8348.54|8468.54|8348.54|8465.9|8345.9|10
1654566220000|2022-06-07 01:43:40|8467.42|8347.42|8467.26|8347.26|8468|8348|8466.96|8346.96|8
1654566230000|2022-06-07 01:43:50|8466.48|8346.48|8464.94|8344.94|8466.48|8346.48|8464.91|8344.91|10
1654566240000|2022-06-07 01:44:00|8465.13|8345.13|8464.26|8344.26|8465.8|8345.8|8464.26|8344.26|9
1654566250000|2022-06-07 01:44:10|8464.72|8344.72|8463.86|8343.86|8464.72|8344.72|8462.6|8342.6|10
1654566260000|2022-06-07 01:44:20|8464.39|8344.39|8465.02|8345.02|8465.19|8345.19|8464.23|8344.23|10
1654566270000|2022-06-07 01:44:30|8465.37|8345.37|8463.14|8343.14|8465.37|8345.37|8463.14|8343.14|10
1654566280000|2022-06-07 01:44:40|8463.25|8343.25|8463.19|8343.19|8464.14|8344.14|8463.19|8343.19|10
1654566290000|2022-06-07 01:44:50|8463.21|8343.21|8462.67|8342.67|8464.45|8344.45|8462.18|8342.18|10
1654566300000|2022-06-07 01:45:00|8463.16|8343.16|8462.32|8342.32|8463.16|8343.16|8461.75|8341.75|9
1654566310000|2022-06-07 01:45:10|8461.72|8341.72|8456.26|8336.26|8462.07|8342.07|8456.26|8336.26|10
1654566320000|2022-06-07 01:45:20|8457.19|8337.19|8453.77|8333.77|8457.19|8337.19|8453.77|8333.77|10
1654566330000|2022-06-07 01:45:30|8452.16|8332.16|8448.06|8328.06|8452.16|8332.16|8448.06|8328.06|10
1654566340000|2022-06-07 01:45:40|8448.11|8328.11|8448.1|8328.1|8448.47|8328.47|8447.22|8327.22|10
1654566350000|2022-06-07 01:45:50|8447.37|8327.37|8448.28|8328.28|8448.28|8328.28|8446.98|8326.98|10
1654566360000|2022-06-07 01:46:00|8447.41|8327.41|8445.59|8325.59|8447.41|8327.41|8445.59|8325.59|10
1654566370000|2022-06-07 01:46:10|8445.7|8325.7|8445.51|8325.51|8446.31|8326.31|8445.51|8325.51|9
1654566380000|2022-06-07 01:46:20|8445.95|8325.95|8446.2|8326.2|8447.26|8327.26|8445.9|8325.9|10
1654566390000|2022-06-07 01:46:30|8446.12|8326.12|8445.99|8325.99|8446.74|8326.74|8445.9|8325.9|10
1654566400000|2022-06-07 01:46:40|8446.02|8326.02|8445.9|8325.9|8446.04|8326.04|8445.75|8325.75|10
1654566410000|2022-06-07 01:46:50|8446.03|8326.03|8445.92|8325.92|8446.06|8326.06|8445.72|8325.72|10
1654566420000|2022-06-07 01:47:00|8446.23|8326.23|8447.03|8327.03|8447.25|8327.25|8446.14|8326.14|10
1654566430000|2022-06-07 01:47:10|8446.96|8326.96|8446.74|8326.74|8447.39|8327.39|8446.74|8326.74|10
1654566440000|2022-06-07 01:47:20|8446.67|8326.67|8446.18|8326.18|8447.1|8327.1|8446.18|8326.18|10
1654566450000|2022-06-07 01:47:30|8445.89|8325.89|8444.6|8324.6|8446.01|8326.01|8444.6|8324.6|10
1654566460000|2022-06-07 01:47:40|8444.09|8324.09|8441.84|8321.84|8444.21|8324.21|8441.84|8321.84|10
1654566470000|2022-06-07 01:47:50|8441.78|8321.78|8440.66|8320.66|8441.78|8321.78|8440.66|8320.66|10
1654566480000|2022-06-07 01:48:00|8440.6|8320.6|8437.51|8317.51|8440.6|8320.6|8437.43|8317.43|10
1654566490000|2022-06-07 01:48:10|8437.18|8317.18|8438.23|8318.23|8438.23|8318.23|8436.24|8316.24|10
1654566500000|2022-06-07 01:48:20|8438.25|8318.25|8436.86|8316.86|8438.25|8318.25|8436.86|8316.86|10
1654566510000|2022-06-07 01:48:30|8436.96|8316.96|8434.78|8314.78|8436.96|8316.96|8434.78|8314.78|10
1654566520000|2022-06-07 01:48:40|8434.41|8314.41|8434.07|8314.07|8434.52|8314.52|8433.88|8313.88|10
1654566530000|2022-06-07 01:48:50|8433.55|8313.55|8433.12|8313.12|8433.98|8313.98|8433.12|8313.12|10
1654566540000|2022-06-07 01:49:00|8433.31|8313.31|8434.13|8314.13|8434.13|8314.13|8433.26|8313.26|9
1654566550000|2022-06-07 01:49:10|8433.97|8313.97|8434.35|8314.35|8434.84|8314.84|8433.67|8313.67|10
1654566560000|2022-06-07 01:49:20|8434.33|8314.33|8434.62|8314.62|8434.63|8314.63|8434.01|8314.01|10
1654566570000|2022-06-07 01:49:30|8434.32|8314.32|8434.42|8314.42|8434.56|8314.56|8433.91|8313.91|10
1654566580000|2022-06-07 01:49:40|8434.46|8314.46|8433.69|8313.69|8434.46|8314.46|8433.67|8313.67|10
1654566590000|2022-06-07 01:49:50|8433.82|8313.82|8433.35|8313.35|8433.82|8313.82|8433.16|8313.16|10
1654566600000|2022-06-07 01:50:00|8432.72|8312.72|8428.45|8308.45|8433.48|8313.48|8428.45|8308.45|10
1654566610000|2022-06-07 01:50:10|8428.66|8308.66|8423.73|8303.73|8428.66|8308.66|8423.73|8303.73|9
1654566620000|2022-06-07 01:50:20|8424.11|8304.11|8424.35|8304.35|8424.44|8304.44|8423.43|8303.43|10
1654566630000|2022-06-07 01:50:30|8424.47|8304.47|8423.18|8303.18|8424.47|8304.47|8423.13|8303.13|10
1654566640000|2022-06-07 01:50:40|8419.78|8299.78|8415.17|8295.17|8419.78|8299.78|8415.15|8295.15|10
1654566650000|2022-06-07 01:50:50|8414.11|8294.11|8411|8291|8414.11|8294.11|8411|8291|10
1654566660000|2022-06-07 01:51:00|8410.72|8290.72|8408.47|8288.47|8410.72|8290.72|8408.25|8288.25|10
1654566670000|2022-06-07 01:51:10|8408.87|8288.87|8408.15|8288.15|8408.91|8288.91|8408.12|8288.12|9
1654566680000|2022-06-07 01:51:20|8407.67|8287.67|8407.57|8287.57|8408.21|8288.21|8407.57|8287.57|10
1654566690000|2022-06-07 01:51:30|8407.58|8287.58|8403.88|8283.88|8407.58|8287.58|8403.88|8283.88|10
1654566700000|2022-06-07 01:51:40|8404.13|8284.13|8387.57|8267.57|8404.13|8284.13|8387.57|8267.57|10
1654566710000|2022-06-07 01:51:50|8386.45|8266.45|8384.14|8264.14|8386.45|8266.45|8383.97|8263.97|10
1654566720000|2022-06-07 01:52:00|8383.27|8263.27|8381.54|8261.54|8383.27|8263.27|8381.54|8261.54|10
1654566730000|2022-06-07 01:52:10|8380.28|8260.28|8383.5|8263.5|8383.5|8263.5|8380.06|8260.06|10
1654566740000|2022-06-07 01:52:20|8384.69|8264.69|8386.5|8266.5|8387.2|8267.2|8384.69|8264.69|10
1654566750000|2022-06-07 01:52:30|8386.58|8266.58|8388.4|8268.4|8391.11|8271.11|8386.58|8266.58|9
1654566760000|2022-06-07 01:52:40|8386.27|8266.27|8379.41|8259.41|8386.27|8266.27|8379.41|8259.41|10
1654566770000|2022-06-07 01:52:50|8377.82|8257.82|8369.7|8249.7|8377.82|8257.82|8369.7|8249.7|10
1654566780000|2022-06-07 01:53:00|8368.41|8248.41|8358.78|8238.78|8368.41|8248.41|8357.79|8237.79|10
1654566790000|2022-06-07 01:53:10|8358.91|8238.91|8363.68|8243.68|8363.68|8243.68|8358.57|8238.57|10
1654566800000|2022-06-07 01:53:20|8365.32|8245.32|8371.35|8251.35|8371.35|8251.35|8365.32|8245.32|10
1654566810000|2022-06-07 01:53:30|8372.42|8252.42|8369.91|8249.91|8372.57|8252.57|8369.75|8249.75|10
1654566820000|2022-06-07 01:53:40|8369.87|8249.87|8369.47|8249.47|8370.05|8250.05|8369|8249|10
1654566830000|2022-06-07 01:53:50|8369.36|8249.36|8371|8251|8371|8251|8368.95|8248.95|8
1654566840000|2022-06-07 01:54:00|8371.09|8251.09|8373.37|8253.37|8373.37|8253.37|8371.09|8251.09|10
1654566850000|2022-06-07 01:54:10|8373.93|8253.93|8373.57|8253.57|8374.49|8254.49|8373.42|8253.42|10
1654566860000|2022-06-07 01:54:20|8373.85|8253.85|8371.78|8251.78|8373.85|8253.85|8371.21|8251.21|10
1654566870000|2022-06-07 01:54:30|8370.85|8250.85|8367.56|8247.56|8370.85|8250.85|8367.56|8247.56|10
1654566880000|2022-06-07 01:54:40|8368.4|8248.4|8358.65|8238.65|8368.4|8248.4|8358.59|8238.59|10
1654566890000|2022-06-07 01:54:50|8359.15|8239.15|8358.49|8238.49|8359.82|8239.82|8357.83|8237.83|10
1654566900000|2022-06-07 01:55:00|8357.52|8237.52|8350.85|8230.85|8358.04|8238.04|8350.85|8230.85|10
1654566910000|2022-06-07 01:55:10|8352.03|8232.03|8354.94|8234.94|8355.01|8235.01|8351.45|8231.45|10
1654566920000|2022-06-07 01:55:20|8354.1|8234.1|8353.88|8233.88|8354.14|8234.14|8353.39|8233.39|10
1654566930000|2022-06-07 01:55:30|8353.27|8233.27|8355.79|8235.79|8356.82|8236.82|8353.27|8233.27|10
1654566940000|2022-06-07 01:55:40|8356.32|8236.32|8354.75|8234.75|8358.4|8238.4|8354.75|8234.75|10
1654566950000|2022-06-07 01:55:50|8354.62|8234.62|8353.94|8233.94|8354.99|8234.99|8353.94|8233.94|10
1654566960000|2022-06-07 01:56:00|8353.66|8233.66|8355.65|8235.65|8355.65|8235.65|8353.36|8233.36|10
1654566970000|2022-06-07 01:56:10|8355.2|8235.2|8357.15|8237.15|8358.3|8238.3|8355.2|8235.2|10
1654566980000|2022-06-07 01:56:20|8357.56|8237.56|8363.86|8243.86|8364.53|8244.53|8357.56|8237.56|10
1654566990000|2022-06-07 01:56:30|8365.38|8245.38|8373.12|8253.12|8373.12|8253.12|8365.38|8245.38|10
1654567000000|2022-06-07 01:56:40|8374.05|8254.05|8378.8|8258.8|8378.83|8258.83|8374.05|8254.05|10
1654567010000|2022-06-07 01:56:50|8378.77|8258.77|8382.34|8262.34|8382.34|8262.34|8378.77|8258.77|10
1654567020000|2022-06-07 01:57:00|8381.12|8261.12|8383.32|8263.32|8383.32|8263.32|8381.12|8261.12|10
1654567030000|2022-06-07 01:57:10|8383.63|8263.63|8385.72|8265.72|8385.72|8265.72|8383.63|8263.63|10
1654567040000|2022-06-07 01:57:20|8385.67|8265.67|8387.75|8267.75|8387.94|8267.94|8385.67|8265.67|10
1654567050000|2022-06-07 01:57:30|8387.72|8267.72|8389.18|8269.18|8389.18|8269.18|8387.72|8267.72|10
1654567060000|2022-06-07 01:57:40|8389.03|8269.03|8393.15|8273.15|8393.15|8273.15|8389.02|8269.02|10
1654567070000|2022-06-07 01:57:50|8394.51|8274.51|8396.83|8276.83|8396.83|8276.83|8394.51|8274.51|10
1654567080000|2022-06-07 01:58:00|8396.63|8276.63|8401.41|8281.41|8401.41|8281.41|8396.63|8276.63|10
1654567090000|2022-06-07 01:58:10|8400.58|8280.58|8404.21|8284.21|8404.26|8284.26|8400.58|8280.58|10
1654567100000|2022-06-07 01:58:20|8404.71|8284.71|8405.81|8285.81|8406.33|8286.33|8404.71|8284.71|10
1654567110000|2022-06-07 01:58:30|8406.2|8286.2|8409.09|8289.09|8409.09|8289.09|8406.2|8286.2|10
1654567120000|2022-06-07 01:58:40|8409.43|8289.43|8407.9|8287.9|8409.72|8289.72|8407.9|8287.9|10
1654567130000|2022-06-07 01:58:50|8407.48|8287.48|8410.68|8290.68|8410.76|8290.76|8407.48|8287.48|10
1654567140000|2022-06-07 01:59:00|8410.47|8290.47|8410.56|8290.56|8411.12|8291.12|8410.07|8290.07|9
1654567150000|2022-06-07 01:59:10|8410.84|8290.84|8410.75|8290.75|8410.84|8290.84|8409.91|8289.91|10
1654567160000|2022-06-07 01:59:20|8410.69|8290.69|8408.07|8288.07|8410.69|8290.69|8408.07|8288.07|10
1654567170000|2022-06-07 01:59:30|8407.27|8287.27|8405.12|8285.12|8407.27|8287.27|8405.09|8285.09|9
1654567180000|2022-06-07 01:59:40|8405.32|8285.32|8407.78|8287.78|8407.91|8287.91|8405.32|8285.32|10
1654567190000|2022-06-07 01:59:50|8407.38|8287.38|8408.03|8288.03|8408.03|8288.03|8407.38|8287.38|9
1654567200000|2022-06-07 02:00:00|8407.95|8287.95|8404.78|8284.78|8407.95|8287.95|8404.75|8284.75|10
1654567210000|2022-06-07 02:00:10|8404.83|8284.83|8403.25|8283.25|8404.83|8284.83|8403.09|8283.09|10
1654567220000|2022-06-07 02:00:20|8402.66|8282.66|8401.09|8281.09|8402.72|8282.72|8400.89|8280.89|10
1654567230000|2022-06-07 02:00:30|8400.74|8280.74|8398.59|8278.59|8400.74|8280.74|8397.58|8277.58|10
1654567240000|2022-06-07 02:00:40|8398.05|8278.05|8399.89|8279.89|8400.21|8280.21|8398.05|8278.05|10
1654567250000|2022-06-07 02:00:50|8399.09|8279.09|8398.52|8278.52|8399.99|8279.99|8398.52|8278.52|10
1654567260000|2022-06-07 02:01:00|8398.42|8278.42|8395.36|8275.36|8398.42|8278.42|8395.23|8275.23|10
1654567270000|2022-06-07 02:01:10|8394.82|8274.82|8394.21|8274.21|8395.16|8275.16|8394.21|8274.21|10
1654567280000|2022-06-07 02:01:20|8393.6|8273.6|8391.13|8271.13|8393.6|8273.6|8390.4|8270.4|10
1654567290000|2022-06-07 02:01:30|8389.55|8269.55|8387.36|8267.36|8389.55|8269.55|8387.36|8267.36|10
1654567300000|2022-06-07 02:01:40|8386.36|8266.36|8383.24|8263.24|8386.36|8266.36|8383.24|8263.24|10
1654567310000|2022-06-07 02:01:50|8383.34|8263.34|8382.58|8262.58|8383.38|8263.38|8382.56|8262.56|10
1654567320000|2022-06-07 02:02:00|8382.43|8262.43|8378.85|8258.85|8382.43|8262.43|8378.85|8258.85|10
1654567330000|2022-06-07 02:02:10|8377.82|8257.82|8371.09|8251.09|8377.82|8257.82|8371.09|8251.09|10
1654567340000|2022-06-07 02:02:20|8370.33|8250.33|8368.42|8248.42|8370.33|8250.33|8368.42|8248.42|8
1654567350000|2022-06-07 02:02:30|8368.19|8248.19|8366.16|8246.16|8368.19|8248.19|8366.02|8246.02|10
1654567360000|2022-06-07 02:02:40|8365.08|8245.08|8364.89|8244.89|8365.65|8245.65|8364.41|8244.41|10
1654567370000|2022-06-07 02:02:50|8364.42|8244.42|8363.9|8243.9|8364.72|8244.72|8363.53|8243.53|10
1654567380000|2022-06-07 02:03:00|8363.7|8243.7|8363.09|8243.09|8363.86|8243.86|8362.78|8242.78|10
1654567390000|2022-06-07 02:03:10|8362.08|8242.08|8362.72|8242.72|8363.17|8243.17|8361.84|8241.84|10
1654567400000|2022-06-07 02:03:20|8361.76|8241.76|8363.29|8243.29|8364.7|8244.7|8361.47|8241.47|10
1654567410000|2022-06-07 02:03:30|8364.59|8244.59|8364.73|8244.73|8364.83|8244.83|8363.25|8243.25|10
1654567420000|2022-06-07 02:03:40|8364.28|8244.28|8369.16|8249.16|8369.65|8249.65|8364.28|8244.28|10
1654567430000|2022-06-07 02:03:50|8369.02|8249.02|8369.17|8249.17|8369.19|8249.19|8368.13|8248.13|10
1654567440000|2022-06-07 02:04:00|8369.43|8249.43|8368.26|8248.26|8369.65|8249.65|8368.26|8248.26|10
1654567450000|2022-06-07 02:04:10|8368.15|8248.15|8366.16|8246.16|8368.15|8248.15|8365.98|8245.98|10
1654567460000|2022-06-07 02:04:20|8366.06|8246.06|8367.91|8247.91|8367.91|8247.91|8365.54|8245.54|10
1654567470000|2022-06-07 02:04:30|8367.08|8247.08|8367.73|8247.73|8368.21|8248.21|8366.56|8246.56|10
1654567480000|2022-06-07 02:04:40|8367.5|8247.5|8369.37|8249.37|8369.48|8249.48|8367.5|8247.5|10
1654567490000|2022-06-07 02:04:50|8369.38|8249.38|8375.07|8255.07|8375.07|8255.07|8369.38|8249.38|10
1654567500000|2022-06-07 02:05:00|8375.48|8255.48|8377.74|8257.74|8378.27|8258.27|8375.48|8255.48|10
1654567510000|2022-06-07 02:05:10|8377.56|8257.56|8377.1|8257.1|8377.56|8257.56|8376.92|8256.92|10
1654567520000|2022-06-07 02:05:20|8376.84|8256.84|8379|8259|8379|8259|8376.84|8256.84|10
1654567530000|2022-06-07 02:05:30|8379.29|8259.29|8379.82|8259.82|8379.82|8259.82|8378.81|8258.81|10
1654567540000|2022-06-07 02:05:40|8380.14|8260.14|8381.39|8261.39|8381.49|8261.49|8380.14|8260.14|10
1654567550000|2022-06-07 02:05:50|8381.65|8261.65|8380.86|8260.86|8382.41|8262.41|8380.86|8260.86|10
1654567560000|2022-06-07 02:06:00|8380.99|8260.99|8380.32|8260.32|8381.16|8261.16|8379.54|8259.54|10
1654567570000|2022-06-07 02:06:10|8380.2|8260.2|8378.64|8258.64|8380.2|8260.2|8378.6|8258.6|10
1654567580000|2022-06-07 02:06:20|8379.01|8259.01|8376.67|8256.67|8379.01|8259.01|8376.66|8256.66|10
1654567590000|2022-06-07 02:06:30|8375.47|8255.47|8374.22|8254.22|8376.09|8256.09|8374.22|8254.22|10
1654567600000|2022-06-07 02:06:40|8374.11|8254.11|8372.1|8252.1|8374.11|8254.11|8372.1|8252.1|10
1654567610000|2022-06-07 02:06:50|8372.66|8252.66|8367.99|8247.99|8372.66|8252.66|8367.99|8247.99|10
1654567620000|2022-06-07 02:07:00|8367.34|8247.34|8360.45|8240.45|8367.34|8247.34|8360.16|8240.16|10
1654567630000|2022-06-07 02:07:10|8360.98|8240.98|8359.13|8239.13|8361.25|8241.25|8359.13|8239.13|10
1654567640000|2022-06-07 02:07:20|8360.36|8240.36|8361.72|8241.72|8361.76|8241.76|8360.12|8240.12|10
1654567650000|2022-06-07 02:07:30|8361.46|8241.46|8360.91|8240.91|8361.65|8241.65|8360.91|8240.91|10
1654567660000|2022-06-07 02:07:40|8360.57|8240.57|8359.18|8239.18|8361.13|8241.13|8359.18|8239.18|10
1654567670000|2022-06-07 02:07:50|8359.1|8239.1|8356.13|8236.13|8359.1|8239.1|8356.11|8236.11|10
1654567680000|2022-06-07 02:08:00|8354.48|8234.48|8352.46|8232.46|8355.3|8235.3|8351.46|8231.46|10
1654567690000|2022-06-07 02:08:10|8351.93|8231.93|8353.65|8233.65|8353.65|8233.65|8351.24|8231.24|10
1654567700000|2022-06-07 02:08:20|8352.4|8232.4|8353.59|8233.59|8354.35|8234.35|8352.4|8232.4|10
1654567710000|2022-06-07 02:08:30|8354|8234|8354.9|8234.9|8355.23|8235.23|8353.6|8233.6|10
1654567720000|2022-06-07 02:08:40|8354.82|8234.82|8353.3|8233.3|8355.2|8235.2|8353.3|8233.3|10
1654567730000|2022-06-07 02:08:50|8354.35|8234.35|8355.69|8235.69|8356.01|8236.01|8353.73|8233.73|10
1654567740000|2022-06-07 02:09:00|8355.83|8235.83|8355.84|8235.84|8356|8236|8355.44|8235.44|10
1654567750000|2022-06-07 02:09:10|8356.1|8236.1|8355.4|8235.4|8356.74|8236.74|8355.36|8235.36|10
1654567760000|2022-06-07 02:09:20|8356.3|8236.3|8356.79|8236.79|8356.96|8236.96|8355.23|8235.23|10
1654567770000|2022-06-07 02:09:30|8355.89|8235.89|8355.32|8235.32|8356.07|8236.07|8355.32|8235.32|10
1654567780000|2022-06-07 02:09:40|8355.68|8235.68|8355.11|8235.11|8355.68|8235.68|8354.79|8234.79|10
1654567790000|2022-06-07 02:09:50|8355.18|8235.18|8354.86|8234.86|8355.39|8235.39|8354.84|8234.84|9
1654567800000|2022-06-07 02:10:00|8354.85|8234.85|8354.93|8234.93|8355.15|8235.15|8354.72|8234.72|10
1654567810000|2022-06-07 02:10:10|8354.92|8234.92|8353.75|8233.75|8354.92|8234.92|8353.75|8233.75|9
1654567820000|2022-06-07 02:10:20|8353.72|8233.72|8351.28|8231.28|8353.74|8233.74|8351.01|8231.01|10
1654567830000|2022-06-07 02:10:30|8351.12|8231.12|8351.23|8231.23|8351.5|8231.5|8350.93|8230.93|9
1654567840000|2022-06-07 02:10:40|8351.45|8231.45|8351.19|8231.19|8351.45|8231.45|8350.77|8230.77|9
1654567850000|2022-06-07 02:10:50|8351.11|8231.11|8351.31|8231.31|8351.81|8231.81|8351.03|8231.03|9
1654567860000|2022-06-07 02:11:00|8351.29|8231.29|8351.78|8231.78|8351.87|8231.87|8350.77|8230.77|10
1654567870000|2022-06-07 02:11:10|8352.52|8232.52|8355.74|8235.74|8355.74|8235.74|8352.52|8232.52|10
1654567880000|2022-06-07 02:11:20|8356.08|8236.08|8358.51|8238.51|8358.51|8238.51|8356.08|8236.08|10
1654567890000|2022-06-07 02:11:30|8358.52|8238.52|8359.04|8239.04|8359.04|8239.04|8358.52|8238.52|10
1654567900000|2022-06-07 02:11:40|8359.52|8239.52|8359.58|8239.58|8359.96|8239.96|8359.4|8239.4|10
1654567910000|2022-06-07 02:11:50|8359.53|8239.53|8362.41|8242.41|8362.41|8242.41|8359.47|8239.47|10
1654567920000|2022-06-07 02:12:00|8362.52|8242.52|8362.98|8242.98|8364.21|8244.21|8362.46|8242.46|10
1654567930000|2022-06-07 02:12:10|8362.93|8242.93|8364.39|8244.39|8364.39|8244.39|8362.81|8242.81|10
1654567940000|2022-06-07 02:12:20|8364.34|8244.34|8367.44|8247.44|8367.44|8247.44|8364.34|8244.34|10
1654567950000|2022-06-07 02:12:30|8368.6|8248.6|8368.75|8248.75|8368.81|8248.81|8367.92|8247.92|10
1654567960000|2022-06-07 02:12:40|8368.47|8248.47|8370.66|8250.66|8370.66|8250.66|8368.47|8248.47|10
1654567970000|2022-06-07 02:12:50|8370.79|8250.79|8371.48|8251.48|8371.59|8251.59|8370.44|8250.44|10
1654567980000|2022-06-07 02:13:00|8372.1|8252.1|8371.57|8251.57|8372.25|8252.25|8371.41|8251.41|10
1654567990000|2022-06-07 02:13:10|8371.7|8251.7|8374.89|8254.89|8375.02|8255.02|8371.52|8251.52|10
1654568000000|2022-06-07 02:13:20|8375.12|8255.12|8377.7|8257.7|8377.7|8257.7|8375.12|8255.12|10
1654568010000|2022-06-07 02:13:30|8378|8258|8382.72|8262.72|8382.72|8262.72|8377.91|8257.91|10
1654568020000|2022-06-07 02:13:40|8383.08|8263.08|8385.18|8265.18|8385.43|8265.43|8383.08|8263.08|9
1654568030000|2022-06-07 02:13:50|8384.96|8264.96|8386.32|8266.32|8386.62|8266.62|8384.92|8264.92|10
1654568040000|2022-06-07 02:14:00|8386.41|8266.41|8383.03|8263.03|8386.41|8266.41|8383.03|8263.03|10
1654568050000|2022-06-07 02:14:10|8382.51|8262.51|8380.79|8260.79|8382.61|8262.61|8380.79|8260.79|10
1654568060000|2022-06-07 02:14:20|8380.28|8260.28|8379.03|8259.03|8380.37|8260.37|8378.92|8258.92|10
1654568070000|2022-06-07 02:14:30|8378.81|8258.81|8379.67|8259.67|8379.85|8259.85|8378.57|8258.57|10
1654568080000|2022-06-07 02:14:40|8379.87|8259.87|8378.9|8258.9|8380.25|8260.25|8378.61|8258.61|10
1654568090000|2022-06-07 02:14:50|8378.53|8258.53|8377.58|8257.58|8379.38|8259.38|8377.58|8257.58|10
1654568100000|2022-06-07 02:15:00|8377.5|8257.5|8376.33|8256.33|8377.7|8257.7|8376.06|8256.06|10
1654568110000|2022-06-07 02:15:10|8376.16|8256.16|8374.38|8254.38|8376.16|8256.16|8374.06|8254.06|10
1654568120000|2022-06-07 02:15:20|8373.93|8253.93|8368.3|8248.3|8373.97|8253.97|8367.97|8247.97|9
1654568130000|2022-06-07 02:15:30|8369.14|8249.14|8365.77|8245.77|8369.14|8249.14|8365.68|8245.68|10
1654568140000|2022-06-07 02:15:40|8365.75|8245.75|8363.55|8243.55|8365.75|8245.75|8362.66|8242.66|10
1654568150000|2022-06-07 02:15:50|8362.73|8242.73|8363.43|8243.43|8363.45|8243.45|8362.51|8242.51|10
1654568160000|2022-06-07 02:16:00|8363.3|8243.3|8363.87|8243.87|8364.8|8244.8|8362.85|8242.85|9
1654568170000|2022-06-07 02:16:10|8362.42|8242.42|8366.7|8246.7|8366.7|8246.7|8362.42|8242.42|9
1654568180000|2022-06-07 02:16:20|8367.55|8247.55|8367.06|8247.06|8368.84|8248.84|8366.94|8246.94|10
1654568190000|2022-06-07 02:16:30|8367.21|8247.21|8368.36|8248.36|8368.48|8248.48|8367.21|8247.21|10
1654568200000|2022-06-07 02:16:40|8368.02|8248.02|8372.35|8252.35|8372.64|8252.64|8367.97|8247.97|10
1654568210000|2022-06-07 02:16:50|8373.54|8253.54|8375.13|8255.13|8375.78|8255.78|8373.14|8253.14|10
1654568220000|2022-06-07 02:17:00|8374.96|8254.96|8376.76|8256.76|8376.76|8256.76|8374.78|8254.78|10
1654568230000|2022-06-07 02:17:10|8377.06|8257.06|8377.48|8257.48|8377.54|8257.54|8376.69|8256.69|10
1654568240000|2022-06-07 02:17:20|8377.24|8257.24|8380.18|8260.18|8380.18|8260.18|8377.24|8257.24|10
1654568250000|2022-06-07 02:17:30|8378.5|8258.5|8378.4|8258.4|8379.23|8259.23|8378.12|8258.12|10
1654568260000|2022-06-07 02:17:40|8377.09|8257.09|8374.73|8254.73|8377.09|8257.09|8374.68|8254.68|10
1654568270000|2022-06-07 02:17:50|8373.13|8253.13|8369.67|8249.67|8373.68|8253.68|8369.67|8249.67|10
1654568280000|2022-06-07 02:18:00|8368.6|8248.6|8365.83|8245.83|8368.62|8248.62|8365.61|8245.61|10
1654568290000|2022-06-07 02:18:10|8365.91|8245.91|8365.49|8245.49|8366.51|8246.51|8365.28|8245.28|10
1654568300000|2022-06-07 02:18:20|8365.28|8245.28|8364.01|8244.01|8365.79|8245.79|8364.01|8244.01|10
1654568310000|2022-06-07 02:18:30|8364.05|8244.05|8362.39|8242.39|8364.11|8244.11|8362.36|8242.36|10
1654568320000|2022-06-07 02:18:40|8362.56|8242.56|8362.4|8242.4|8362.81|8242.81|8362.32|8242.32|10
1654568330000|2022-06-07 02:18:50|8362.81|8242.81|8362.91|8242.91|8363.04|8243.04|8362.56|8242.56|10
1654568340000|2022-06-07 02:19:00|8362.89|8242.89|8364.31|8244.31|8364.31|8244.31|8362.21|8242.21|10
1654568350000|2022-06-07 02:19:10|8364.47|8244.47|8365.7|8245.7|8365.71|8245.71|8364.47|8244.47|9
1654568360000|2022-06-07 02:19:20|8365.94|8245.94|8367.08|8247.08|8367.08|8247.08|8365.87|8245.87|10
1654568370000|2022-06-07 02:19:30|8367.12|8247.12|8370.89|8250.89|8370.89|8250.89|8367.12|8247.12|10
1654568380000|2022-06-07 02:19:40|8370.95|8250.95|8371.87|8251.87|8372.14|8252.14|8370.95|8250.95|8
1654568390000|2022-06-07 02:19:50|8371.9|8251.9|8374|8254|8374.79|8254.79|8371.89|8251.89|9
1654568400000|2022-06-07 02:20:00|8373.62|8253.62|8373.96|8253.96|8373.96|8253.96|8373.43|8253.43|8
1654568410000|2022-06-07 02:20:10|8374.08|8254.08|8373.9|8253.9|8374.59|8254.59|8373.9|8253.9|8
1654568420000|2022-06-07 02:20:20|8374.05|8254.05|8374.65|8254.65|8374.76|8254.76|8374.05|8254.05|9
1654568430000|2022-06-07 02:20:30|8374.64|8254.64|8375.41|8255.41|8375.41|8255.41|8374.55|8254.55|10
1654568440000|2022-06-07 02:20:40|8375.59|8255.59|8375.46|8255.46|8375.98|8255.98|8375.25|8255.25|10
1654568450000|2022-06-07 02:20:50|8375.28|8255.28|8376.82|8256.82|8376.82|8256.82|8375.28|8255.28|10
1654568460000|2022-06-07 02:21:00|8376.97|8256.97|8376.43|8256.43|8377.1|8257.1|8376.12|8256.12|10
1654568470000|2022-06-07 02:21:10|8376.35|8256.35|8376.45|8256.45|8376.45|8256.45|8376.04|8256.04|10
1654568480000|2022-06-07 02:21:20|8376.83|8256.83|8381.22|8261.22|8381.22|8261.22|8376.68|8256.68|10
1654568490000|2022-06-07 02:21:30|8381.77|8261.77|8382.03|8262.03|8382.54|8262.54|8381.67|8261.67|10
1654568500000|2022-06-07 02:21:40|8381.87|8261.87|8378.57|8258.57|8381.87|8261.87|8378.52|8258.52|10
1654568510000|2022-06-07 02:21:50|8378.03|8258.03|8375.9|8255.9|8378.03|8258.03|8375.9|8255.9|10
1654568520000|2022-06-07 02:22:00|8375.83|8255.83|8373.99|8253.99|8375.83|8255.83|8373.99|8253.99|10
1654568530000|2022-06-07 02:22:10|8373.88|8253.88|8371.27|8251.27|8373.88|8253.88|8371.22|8251.22|10
1654568540000|2022-06-07 02:22:20|8371.2|8251.2|8368.99|8248.99|8371.33|8251.33|8368.99|8248.99|9
1654568550000|2022-06-07 02:22:30|8366.33|8246.33|8360.04|8240.04|8366.33|8246.33|8359.3|8239.3|10
1654568560000|2022-06-07 02:22:40|8359.53|8239.53|8357.59|8237.59|8359.53|8239.53|8357.35|8237.35|10
1654568570000|2022-06-07 02:22:50|8357.52|8237.52|8358.8|8238.8|8358.88|8238.88|8357.52|8237.52|10
1654568580000|2022-06-07 02:23:00|8358.87|8238.87|8354.06|8234.06|8358.87|8238.87|8354.06|8234.06|10
1654568590000|2022-06-07 02:23:10|8353.55|8233.55|8350.26|8230.26|8353.55|8233.55|8349.68|8229.68|10
1654568600000|2022-06-07 02:23:20|8347.2|8227.2|8349.94|8229.94|8349.94|8229.94|8346.75|8226.75|10
1654568610000|2022-06-07 02:23:30|8350.25|8230.25|8357.05|8237.05|8357.48|8237.48|8350.25|8230.25|10
1654568620000|2022-06-07 02:23:40|8356.43|8236.43|8359.15|8239.15|8359.46|8239.46|8356.43|8236.43|10
1654568630000|2022-06-07 02:23:50|8358.74|8238.74|8358.03|8238.03|8359.04|8239.04|8358.03|8238.03|9
1654568640000|2022-06-07 02:24:00|8358.13|8238.13|8358.78|8238.78|8358.78|8238.78|8357.23|8237.23|10
1654568650000|2022-06-07 02:24:10|8359.07|8239.07|8361.66|8241.66|8362.3|8242.3|8359.01|8239.01|10
1654568660000|2022-06-07 02:24:20|8362.2|8242.2|8367.12|8247.12|8367.12|8247.12|8362.2|8242.2|10
1654568670000|2022-06-07 02:24:30|8367.38|8247.38|8368.46|8248.46|8368.46|8248.46|8367.17|8247.17|10
1654568680000|2022-06-07 02:24:40|8368.38|8248.38|8366.16|8246.16|8368.38|8248.38|8365.96|8245.96|9
1654568690000|2022-06-07 02:24:50|8365.69|8245.69|8366.61|8246.61|8366.95|8246.95|8365.2|8245.2|10
1654568700000|2022-06-07 02:25:00|8366.37|8246.37|8367.92|8247.92|8367.92|8247.92|8365.71|8245.71|10
1654568710000|2022-06-07 02:25:10|8368.07|8248.07|8367.2|8247.2|8368.07|8248.07|8366.83|8246.83|10
1654568720000|2022-06-07 02:25:20|8366.41|8246.41|8364.99|8244.99|8366.53|8246.53|8364.99|8244.99|10
1654568730000|2022-06-07 02:25:30|8365.2|8245.2|8363.77|8243.77|8365.2|8245.2|8363.7|8243.7|9
1654568740000|2022-06-07 02:25:40|8363.38|8243.38|8364.16|8244.16|8364.47|8244.47|8363.06|8243.06|10
1654568750000|2022-06-07 02:25:50|8364.25|8244.25|8365.13|8245.13|8365.13|8245.13|8364.25|8244.25|9
1654568760000|2022-06-07 02:26:00|8365.3|8245.3|8364.39|8244.39|8365.3|8245.3|8364.21|8244.21|10
1654568770000|2022-06-07 02:26:10|8364.26|8244.26|8363.34|8243.34|8364.57|8244.57|8362.53|8242.53|10
1654568780000|2022-06-07 02:26:20|8363.6|8243.6|8361.15|8241.15|8363.6|8243.6|8361.06|8241.06|10
1654568790000|2022-06-07 02:26:30|8360.98|8240.98|8359.33|8239.33|8360.98|8240.98|8358.99|8238.99|10
1654568800000|2022-06-07 02:26:40|8359.16|8239.16|8357.16|8237.16|8359.2|8239.2|8357.16|8237.16|10
1654568810000|2022-06-07 02:26:50|8357.31|8237.31|8356|8236|8357.31|8237.31|8356|8236|10
1654568820000|2022-06-07 02:27:00|8355.85|8235.85|8354.13|8234.13|8356.1|8236.1|8354.13|8234.13|10
1654568830000|2022-06-07 02:27:10|8353.48|8233.48|8350.3|8230.3|8353.48|8233.48|8350.15|8230.15|10
1654568840000|2022-06-07 02:27:20|8350.25|8230.25|8346.86|8226.86|8350.25|8230.25|8346.86|8226.86|10
1654568850000|2022-06-07 02:27:30|8346.74|8226.74|8351.03|8231.03|8351.03|8231.03|8346.74|8226.74|10
1654568860000|2022-06-07 02:27:40|8351.12|8231.12|8353.14|8233.14|8353.14|8233.14|8351.12|8231.12|10
1654568870000|2022-06-07 02:27:50|8353.33|8233.33|8355.59|8235.59|8355.95|8235.95|8352.78|8232.78|10
1654568880000|2022-06-07 02:28:00|8355.5|8235.5|8357.59|8237.59|8357.59|8237.59|8355.4|8235.4|10
1654568890000|2022-06-07 02:28:10|8357.28|8237.28|8357.37|8237.37|8358.03|8238.03|8357.03|8237.03|10
1654568900000|2022-06-07 02:28:20|8357.46|8237.46|8358.08|8238.08|8358.65|8238.65|8357.45|8237.45|10
1654568910000|2022-06-07 02:28:30|8358.07|8238.07|8358.6|8238.6|8359.22|8239.22|8357.76|8237.76|10
1654568920000|2022-06-07 02:28:40|8358.68|8238.68|8358.48|8238.48|8359.05|8239.05|8358.44|8238.44|10
1654568930000|2022-06-07 02:28:50|8358.38|8238.38|8355.83|8235.83|8358.79|8238.79|8355.83|8235.83|10
1654568940000|2022-06-07 02:29:00|8355.72|8235.72|8354.32|8234.32|8355.83|8235.83|8354.05|8234.05|9
1654568950000|2022-06-07 02:29:10|8354.21|8234.21|8352.88|8232.88|8354.37|8234.37|8352.88|8232.88|10
1654568960000|2022-06-07 02:29:20|8352.82|8232.82|8354.71|8234.71|8354.91|8234.91|8352.05|8232.05|10
1654568970000|2022-06-07 02:29:30|8353.4|8233.4|8350.49|8230.49|8353.72|8233.72|8350.47|8230.47|10
1654568980000|2022-06-07 02:29:40|8350.78|8230.78|8349.88|8229.88|8351.05|8231.05|8349.88|8229.88|10
1654568990000|2022-06-07 02:29:50|8349.52|8229.52|8350.86|8230.86|8350.86|8230.86|8349.52|8229.52|10
1654569000000|2022-06-07 02:30:00|8351|8231|8351.2|8231.2|8351.58|8231.58|8350.97|8230.97|10
1654569010000|2022-06-07 02:30:10|8350.9|8230.9|8352.67|8232.67|8352.67|8232.67|8350.65|8230.65|10
1654569020000|2022-06-07 02:30:20|8352.84|8232.84|8352.04|8232.04|8353.06|8233.06|8351.92|8231.92|10
1654569030000|2022-06-07 02:30:30|8351.53|8231.53|8352.17|8232.17|8352.56|8232.56|8351.2|8231.2|10
1654569040000|2022-06-07 02:30:40|8352.24|8232.24|8352.92|8232.92|8353.18|8233.18|8352.24|8232.24|10
1654569050000|2022-06-07 02:30:50|8352.88|8232.88|8355.31|8235.31|8355.31|8235.31|8352.88|8232.88|10
1654569060000|2022-06-07 02:31:00|8357.11|8237.11|8361.5|8241.5|8361.5|8241.5|8357.11|8237.11|10
1654569070000|2022-06-07 02:31:10|8361.6|8241.6|8361.52|8241.52|8362.27|8242.27|8361.16|8241.16|10
1654569080000|2022-06-07 02:31:20|8361.53|8241.53|8361.22|8241.22|8362.08|8242.08|8361.19|8241.19|10
1654569090000|2022-06-07 02:31:30|8361.37|8241.37|8356.22|8236.22|8361.37|8241.37|8356.22|8236.22|10
1654569100000|2022-06-07 02:31:40|8356.12|8236.12|8352.87|8232.87|8356.42|8236.42|8352.87|8232.87|10
1654569110000|2022-06-07 02:31:50|8352.86|8232.86|8346.5|8226.5|8352.86|8232.86|8346.5|8226.5|10
1654569120000|2022-06-07 02:32:00|8346.48|8226.48|8345.24|8225.24|8346.48|8226.48|8345|8225|10
1654569130000|2022-06-07 02:32:10|8344.75|8224.75|8344.22|8224.22|8344.99|8224.99|8343.35|8223.35|10
1654569140000|2022-06-07 02:32:20|8344.38|8224.38|8342.51|8222.51|8344.65|8224.65|8342.51|8222.51|10
1654569150000|2022-06-07 02:32:30|8342.95|8222.95|8343.99|8223.99|8343.99|8223.99|8342.5|8222.5|10
1654569160000|2022-06-07 02:32:40|8342.49|8222.49|8345.26|8225.26|8345.8|8225.8|8342.49|8222.49|10
1654569170000|2022-06-07 02:32:50|8345.05|8225.05|8346.67|8226.67|8346.74|8226.74|8345.05|8225.05|10
1654569180000|2022-06-07 02:33:00|8346.16|8226.16|8345.4|8225.4|8346.16|8226.16|8345.16|8225.16|10
1654569190000|2022-06-07 02:33:10|8345.64|8225.64|8344.86|8224.86|8345.64|8225.64|8344.07|8224.07|10
1654569200000|2022-06-07 02:33:20|8344.59|8224.59|8343.33|8223.33|8344.59|8224.59|8343.32|8223.32|10
1654569210000|2022-06-07 02:33:30|8343.66|8223.66|8341.84|8221.84|8343.66|8223.66|8341.84|8221.84|10
1654569220000|2022-06-07 02:33:40|8342.35|8222.35|8344.81|8224.81|8345.64|8225.64|8342.35|8222.35|10
1654569230000|2022-06-07 02:33:50|8346.44|8226.44|8347.52|8227.52|8349.12|8229.12|8346.44|8226.44|10
1654569240000|2022-06-07 02:34:00|8348.53|8228.53|8348.37|8228.37|8348.54|8228.54|8347.24|8227.24|10
1654569250000|2022-06-07 02:34:10|8347.36|8227.36|8347.78|8227.78|8348.28|8228.28|8347.36|8227.36|10
1654569260000|2022-06-07 02:34:20|8347.62|8227.62|8347.65|8227.65|8347.65|8227.65|8347.25|8227.25|10
1654569270000|2022-06-07 02:34:30|8347.87|8227.87|8349.06|8229.06|8349.06|8229.06|8347.87|8227.87|10
1654569280000|2022-06-07 02:34:40|8348.93|8228.93|8350.33|8230.33|8350.55|8230.55|8348.93|8228.93|10
1654569290000|2022-06-07 02:34:50|8350.39|8230.39|8350.86|8230.86|8351.28|8231.28|8350.39|8230.39|10
1654569300000|2022-06-07 02:35:00|8350.92|8230.92|8350.93|8230.93|8351.02|8231.02|8350.72|8230.72|10
1654569310000|2022-06-07 02:35:10|8351.38|8231.38|8353.43|8233.43|8354.11|8234.11|8351.02|8231.02|10
1654569320000|2022-06-07 02:35:20|8353.64|8233.64|8355.92|8235.92|8356.01|8236.01|8353.64|8233.64|10
1654569330000|2022-06-07 02:35:30|8356.07|8236.07|8359.09|8239.09|8359.09|8239.09|8356.06|8236.06|10
1654569340000|2022-06-07 02:35:40|8358.7|8238.7|8362.99|8242.99|8363.59|8243.59|8358.7|8238.7|10
1654569350000|2022-06-07 02:35:50|8364.79|8244.79|8367.86|8247.86|8367.86|8247.86|8364.79|8244.79|10
1654569360000|2022-06-07 02:36:00|8367.97|8247.97|8367.81|8247.81|8368.19|8248.19|8367.57|8247.57|9
1654569370000|2022-06-07 02:36:10|8367.75|8247.75|8371.06|8251.06|8371.06|8251.06|8367.75|8247.75|10
1654569380000|2022-06-07 02:36:20|8370.95|8250.95|8372.74|8252.74|8372.77|8252.77|8370.61|8250.61|9
1654569390000|2022-06-07 02:36:30|8372.97|8252.97|8375.92|8255.92|8375.92|8255.92|8372.97|8252.97|9
1654569400000|2022-06-07 02:36:40|8375.93|8255.93|8378.81|8258.81|8378.81|8258.81|8375.93|8255.93|10
1654569410000|2022-06-07 02:36:50|8378.76|8258.76|8382.74|8262.74|8382.74|8262.74|8378.76|8258.76|10
1654569420000|2022-06-07 02:37:00|8383|8263|8385.19|8265.19|8385.19|8265.19|8383|8263|10
1654569430000|2022-06-07 02:37:10|8386.1|8266.1|8387.39|8267.39|8387.39|8267.39|8386.1|8266.1|10
1654569440000|2022-06-07 02:37:20|8387.43|8267.43|8388.36|8268.36|8388.74|8268.74|8387.43|8267.43|10
1654569450000|2022-06-07 02:37:30|8388.42|8268.42|8388.92|8268.92|8389.09|8269.09|8388.3|8268.3|9
1654569460000|2022-06-07 02:37:40|8389.24|8269.24|8390.03|8270.03|8390.03|8270.03|8389.23|8269.23|9
1654569470000|2022-06-07 02:37:50|8390.14|8270.14|8388.94|8268.94|8390.18|8270.18|8388.94|8268.94|10
1654569480000|2022-06-07 02:38:00|8388.89|8268.89|8388.09|8268.09|8389.04|8269.04|8388.09|8268.09|9
1654569490000|2022-06-07 02:38:10|8387.97|8267.97|8387.52|8267.52|8388.03|8268.03|8386.98|8266.98|10
1654569500000|2022-06-07 02:38:20|8387.25|8267.25|8387.63|8267.63|8387.89|8267.89|8386.99|8266.99|10
1654569510000|2022-06-07 02:38:30|8387.65|8267.65|8387.72|8267.72|8388.58|8268.58|8387.21|8267.21|10
1654569520000|2022-06-07 02:38:40|8387.74|8267.74|8388.76|8268.76|8388.76|8268.76|8387.73|8267.73|10
1654569530000|2022-06-07 02:38:50|8388.69|8268.69|8388.31|8268.31|8388.88|8268.88|8388.11|8268.11|10
1654569540000|2022-06-07 02:39:00|8388.33|8268.33|8388.78|8268.78|8389.04|8269.04|8388.28|8268.28|10
1654569550000|2022-06-07 02:39:10|8388.77|8268.77|8388.93|8268.93|8388.93|8268.93|8388.5|8268.5|9
1654569560000|2022-06-07 02:39:20|8388.61|8268.61|8389.09|8269.09|8389.35|8269.35|8388.61|8268.61|10
1654569570000|2022-06-07 02:39:30|8389.48|8269.48|8389.29|8269.29|8389.59|8269.59|8389.05|8269.05|9
1654569580000|2022-06-07 02:39:40|8389.08|8269.08|8389.93|8269.93|8389.93|8269.93|8389.08|8269.08|9
1654569590000|2022-06-07 02:39:50|8389.88|8269.88|8390.19|8270.19|8390.19|8270.19|8389.6|8269.6|10
1654569600000|2022-06-07 02:40:00|8390.29|8270.29|8392.84|8272.84|8392.84|8272.84|8390.29|8270.29|10
1654569610000|2022-06-07 02:40:10|8392.74|8272.74|8392.65|8272.65|8392.75|8272.75|8391.96|8271.96|10
1654569620000|2022-06-07 02:40:20|8392.7|8272.7|8392.72|8272.72|8392.97|8272.97|8391.77|8271.77|10
1654569630000|2022-06-07 02:40:30|8392.95|8272.95|8392.45|8272.45|8392.95|8272.95|8392.45|8272.45|10
1654569640000|2022-06-07 02:40:40|8392.42|8272.42|8392.72|8272.72|8392.99|8272.99|8392.42|8272.42|10
1654569650000|2022-06-07 02:40:50|8392.84|8272.84|8392.97|8272.97|8393.14|8273.14|8392.84|8272.84|10
1654569660000|2022-06-07 02:41:00|8393.1|8273.1|8391.37|8271.37|8393.21|8273.21|8391.37|8271.37|10
1654569670000|2022-06-07 02:41:10|8391.29|8271.29|8389.2|8269.2|8391.35|8271.35|8389.2|8269.2|10
1654569680000|2022-06-07 02:41:20|8388.65|8268.65|8387.48|8267.48|8388.92|8268.92|8387.22|8267.22|10
1654569690000|2022-06-07 02:41:30|8387.64|8267.64|8388.54|8268.54|8388.54|8268.54|8387.38|8267.38|10
1654569700000|2022-06-07 02:41:40|8388.57|8268.57|8388.42|8268.42|8389.17|8269.17|8388.42|8268.42|10
1654569710000|2022-06-07 02:41:50|8388.05|8268.05|8389.45|8269.45|8389.45|8269.45|8387.77|8267.77|10
1654569720000|2022-06-07 02:42:00|8389.6|8269.6|8390.41|8270.41|8390.77|8270.77|8389.6|8269.6|9
1654569730000|2022-06-07 02:42:10|8390.39|8270.39|8388.75|8268.75|8390.39|8270.39|8388.52|8268.52|10
1654569740000|2022-06-07 02:42:20|8388.36|8268.36|8386.75|8266.75|8388.36|8268.36|8386.75|8266.75|10
1654569750000|2022-06-07 02:42:30|8386.53|8266.53|8386.65|8266.65|8387.28|8267.28|8386.53|8266.53|10
1654569760000|2022-06-07 02:42:40|8389.33|8269.33|8389.22|8269.22|8389.33|8269.33|8388.13|8268.13|10
1654569770000|2022-06-07 02:42:50|8389.19|8269.19|8388.27|8268.27|8389.19|8269.19|8388.27|8268.27|10
1654569780000|2022-06-07 02:43:00|8388.12|8268.12|8387.6|8267.6|8388.12|8268.12|8386.84|8266.84|9
1654569790000|2022-06-07 02:43:10|8387.55|8267.55|8388.2|8268.2|8388.2|8268.2|8387.3|8267.3|10
1654569800000|2022-06-07 02:43:20|8388.11|8268.11|8387.21|8267.21|8388.27|8268.27|8387.21|8267.21|10
1654569810000|2022-06-07 02:43:30|8386.83|8266.83|8384.86|8264.86|8386.83|8266.83|8384.86|8264.86|9
1654569820000|2022-06-07 02:43:40|8384.51|8264.51|8383.84|8263.84|8384.51|8264.51|8383.73|8263.73|10
1654569830000|2022-06-07 02:43:50|8383.9|8263.9|8385.31|8265.31|8385.71|8265.71|8383.9|8263.9|9
1654569840000|2022-06-07 02:44:00|8385.12|8265.12|8384.38|8264.38|8385.17|8265.17|8384.01|8264.01|10
1654569850000|2022-06-07 02:44:10|8384.13|8264.13|8380.53|8260.53|8384.13|8264.13|8380.27|8260.27|9
1654569860000|2022-06-07 02:44:20|8380.47|8260.47|8380.2|8260.2|8380.49|8260.49|8380.11|8260.11|8
1654569870000|2022-06-07 02:44:30|8379.81|8259.81|8379.59|8259.59|8380.01|8260.01|8379.42|8259.42|10
1654569880000|2022-06-07 02:44:40|8379.43|8259.43|8379.46|8259.46|8379.81|8259.81|8376.53|8256.53|9
1654569890000|2022-06-07 02:44:50|8379.77|8259.77|8379.58|8259.58|8379.84|8259.84|8375.58|8255.58|10
1654569900000|2022-06-07 02:45:00|8379.43|8259.43|8378.37|8258.37|8379.62|8259.62|8378.37|8258.37|10
1654569910000|2022-06-07 02:45:10|8378.67|8258.67|8380.15|8260.15|8381.51|8261.51|8378.67|8258.67|10
1654569920000|2022-06-07 02:45:20|8380.36|8260.36|8384.42|8264.42|8384.42|8264.42|8380.36|8260.36|10
1654569930000|2022-06-07 02:45:30|8385.23|8265.23|8384.09|8264.09|8385.46|8265.46|8384.09|8264.09|10
1654569940000|2022-06-07 02:45:40|8384.36|8264.36|8383.67|8263.67|8384.81|8264.81|8383.67|8263.67|10
1654569950000|2022-06-07 02:45:50|8384.39|8264.39|8382.5|8262.5|8384.39|8264.39|8382.49|8262.49|10
1654569960000|2022-06-07 02:46:00|8382.57|8262.57|8381.24|8261.24|8382.57|8262.57|8381.24|8261.24|9
1654569970000|2022-06-07 02:46:10|8380.54|8260.54|8379.39|8259.39|8381.14|8261.14|8379.39|8259.39|10
1654569980000|2022-06-07 02:46:20|8379.5|8259.5|8377.91|8257.91|8379.5|8259.5|8377.91|8257.91|9
1654569990000|2022-06-07 02:46:30|8378.22|8258.22|8379.39|8259.39|8379.68|8259.68|8378.18|8258.18|10
1654570000000|2022-06-07 02:46:40|8379.55|8259.55|8378.88|8258.88|8379.65|8259.65|8378.88|8258.88|10
1654570010000|2022-06-07 02:46:50|8379.02|8259.02|8379.71|8259.71|8379.71|8259.71|8378.85|8258.85|7
1654570020000|2022-06-07 02:47:00|8379.95|8259.95|8381.06|8261.06|8381.06|8261.06|8379.95|8259.95|10
1654570030000|2022-06-07 02:47:10|8380.84|8260.84|8381.72|8261.72|8381.81|8261.81|8380.76|8260.76|9
1654570040000|2022-06-07 02:47:20|8381.73|8261.73|8382.34|8262.34|8382.58|8262.58|8381.73|8261.73|10
1654570050000|2022-06-07 02:47:30|8382.44|8262.44|8384.05|8264.05|8384.2|8264.2|8382.37|8262.37|10
1654570060000|2022-06-07 02:47:40|8384.79|8264.79|8386.09|8266.09|8386.13|8266.13|8384|8264|10
1654570070000|2022-06-07 02:47:50|8386.36|8266.36|8386.73|8266.73|8387.15|8267.15|8386.02|8266.02|10
1654570080000|2022-06-07 02:48:00|8386.87|8266.87|8387.16|8267.16|8387.29|8267.29|8386.63|8266.63|10
1654570090000|2022-06-07 02:48:10|8386.88|8266.88|8386.82|8266.82|8386.88|8266.88|8386.4|8266.4|8
1654570100000|2022-06-07 02:48:20|8386.53|8266.53|8388.58|8268.58|8388.58|8268.58|8386.53|8266.53|10
1654570110000|2022-06-07 02:48:30|8388.54|8268.54|8389.31|8269.31|8389.76|8269.76|8388.54|8268.54|9
1654570120000|2022-06-07 02:48:40|8389.76|8269.76|8395.79|8275.79|8395.79|8275.79|8389.76|8269.76|10
1654570130000|2022-06-07 02:48:50|8395.97|8275.97|8402.07|8282.07|8402.07|8282.07|8395.77|8275.77|10
1654570140000|2022-06-07 02:49:00|8402.86|8282.86|8402.9|8282.9|8404.08|8284.08|8402.77|8282.77|9
1654570150000|2022-06-07 02:49:10|8404.39|8284.39|8407.76|8287.76|8407.76|8287.76|8404.39|8284.39|10
1654570160000|2022-06-07 02:49:20|8407.72|8287.72|8408.85|8288.85|8408.85|8288.85|8407.72|8287.72|10
1654570170000|2022-06-07 02:49:30|8409.06|8289.06|8411.68|8291.68|8411.68|8291.68|8409.06|8289.06|10
1654570180000|2022-06-07 02:49:40|8411.71|8291.71|8414.29|8294.29|8414.29|8294.29|8411.71|8291.71|9
1654570190000|2022-06-07 02:49:50|8415.01|8295.01|8417.14|8297.14|8417.14|8297.14|8414.66|8294.66|10
1654570200000|2022-06-07 02:50:00|8417.19|8297.19|8417.58|8297.58|8418.25|8298.25|8417.13|8297.13|10
1654570210000|2022-06-07 02:50:10|8417.15|8297.15|8415.95|8295.95|8417.75|8297.75|8415.95|8295.95|10
1654570220000|2022-06-07 02:50:20|8415.82|8295.82|8414.88|8294.88|8415.82|8295.82|8414.72|8294.72|10
1654570230000|2022-06-07 02:50:30|8415.02|8295.02|8413.89|8293.89|8415.22|8295.22|8413.89|8293.89|10
1654570240000|2022-06-07 02:50:40|8413.79|8293.79|8414.56|8294.56|8415.08|8295.08|8413.79|8293.79|10
1654570250000|2022-06-07 02:50:50|8414.37|8294.37|8416.3|8296.3|8416.3|8296.3|8414.37|8294.37|10
1654570260000|2022-06-07 02:51:00|8416.17|8296.17|8415.93|8295.93|8416.97|8296.97|8415.93|8295.93|10
1654570270000|2022-06-07 02:51:10|8416.27|8296.27|8416.79|8296.79|8416.79|8296.79|8415.89|8295.89|10
1654570280000|2022-06-07 02:51:20|8416.17|8296.17|8416.27|8296.27|8416.45|8296.45|8415.02|8295.02|10
1654570290000|2022-06-07 02:51:30|8416.04|8296.04|8414.82|8294.82|8416.07|8296.07|8414.82|8294.82|10
1654570300000|2022-06-07 02:51:40|8415.06|8295.06|8413.65|8293.65|8415.06|8295.06|8413.6|8293.6|9
1654570310000|2022-06-07 02:51:50|8413.76|8293.76|8411.53|8291.53|8413.76|8293.76|8411.53|8291.53|9
1654570320000|2022-06-07 02:52:00|8411.57|8291.57|8410.79|8290.79|8411.89|8291.89|8410.77|8290.77|10
1654570330000|2022-06-07 02:52:10|8409.86|8289.86|8409.39|8289.39|8410.39|8290.39|8409.27|8289.27|10
1654570340000|2022-06-07 02:52:20|8408.87|8288.87|8408.86|8288.86|8409.39|8289.39|8408.86|8288.86|10
1654570350000|2022-06-07 02:52:30|8409.04|8289.04|8409.2|8289.2|8409.2|8289.2|8408.57|8288.57|10
1654570360000|2022-06-07 02:52:40|8408.78|8288.78|8409.24|8289.24|8409.46|8289.46|8408.43|8288.43|10
1654570370000|2022-06-07 02:52:50|8409.23|8289.23|8409.46|8289.46|8409.82|8289.82|8408.11|8288.11|10
1654570380000|2022-06-07 02:53:00|8409.06|8289.06|8408.41|8288.41|8409.61|8289.61|8408.41|8288.41|10
1654570390000|2022-06-07 02:53:10|8407.6|8287.6|8407.43|8287.43|8408.02|8288.02|8407.27|8287.27|10
1654570400000|2022-06-07 02:53:20|8407.34|8287.34|8405.64|8285.64|8407.34|8287.34|8405.64|8285.64|9
1654570410000|2022-06-07 02:53:30|8405.85|8285.85|8401.66|8281.66|8405.85|8285.85|8401.59|8281.59|10
1654570420000|2022-06-07 02:53:40|8401.53|8281.53|8399.66|8279.66|8401.53|8281.53|8399.66|8279.66|10
1654570430000|2022-06-07 02:53:50|8399.31|8279.31|8398.19|8278.19|8399.69|8279.69|8398.01|8278.01|9
1654570440000|2022-06-07 02:54:00|8398.27|8278.27|8397.19|8277.19|8398.35|8278.35|8397|8277|10
1654570450000|2022-06-07 02:54:10|8397.52|8277.52|8399.23|8279.23|8399.23|8279.23|8397.52|8277.52|10
1654570460000|2022-06-07 02:54:20|8399.5|8279.5|8400.18|8280.18|8400.38|8280.38|8399.37|8279.37|10
1654570470000|2022-06-07 02:54:30|8400.17|8280.17|8399.73|8279.73|8400.17|8280.17|8399.65|8279.65|9
1654570480000|2022-06-07 02:54:40|8399.66|8279.66|8399.78|8279.78|8400.04|8280.04|8399.51|8279.51|10
1654570490000|2022-06-07 02:54:50|8399.99|8279.99|8399.73|8279.73|8399.99|8279.99|8399.67|8279.67|9
1654570500000|2022-06-07 02:55:00|8399.99|8279.99|8398.96|8278.96|8400.01|8280.01|8398.89|8278.89|9
1654570510000|2022-06-07 02:55:10|8399.06|8279.06|8396.66|8276.66|8399.06|8279.06|8396.66|8276.66|10
1654570520000|2022-06-07 02:55:20|8396.7|8276.7|8396.27|8276.27|8396.77|8276.77|8396.15|8276.15|10
1654570530000|2022-06-07 02:55:30|8396.19|8276.19|8395.94|8275.94|8396.21|8276.21|8395.75|8275.75|9
1654570540000|2022-06-07 02:55:40|8395.58|8275.58|8395.58|8275.58|8395.66|8275.66|8395.58|8275.58|7
1654570550000|2022-06-07 02:55:50|8395.62|8275.62|8393.07|8273.07|8395.62|8275.62|8393.07|8273.07|10
1654570560000|2022-06-07 02:56:00|8393.04|8273.04|8391.54|8271.54|8393.04|8273.04|8391.54|8271.54|9
1654570570000|2022-06-07 02:56:10|8391.48|8271.48|8391.49|8271.49|8392.02|8272.02|8391.33|8271.33|10
1654570580000|2022-06-07 02:56:20|8391.41|8271.41|8391.36|8271.36|8392.12|8272.12|8391.35|8271.35|10
1654570590000|2022-06-07 02:56:30|8391.29|8271.29|8390.47|8270.47|8391.29|8271.29|8390.41|8270.41|10
1654570600000|2022-06-07 02:56:40|8390.52|8270.52|8390.56|8270.56|8390.58|8270.58|8390.38|8270.38|9
1654570610000|2022-06-07 02:56:50|8390.82|8270.82|8397.1|8277.1|8397.1|8277.1|8390.01|8270.01|10
1654570620000|2022-06-07 02:57:00|8397.91|8277.91|8403.4|8283.4|8403.9|8283.9|8397.91|8277.91|10
1654570630000|2022-06-07 02:57:10|8403.56|8283.56|8402.56|8282.56|8404.14|8284.14|8402.56|8282.56|10
1654570640000|2022-06-07 02:57:20|8402.37|8282.37|8401.9|8281.9|8402.97|8282.97|8401.78|8281.78|10
1654570650000|2022-06-07 02:57:30|8401.29|8281.29|8401.96|8281.96|8401.96|8281.96|8401.09|8281.09|10
1654570660000|2022-06-07 02:57:40|8401.8|8281.8|8402.84|8282.84|8402.88|8282.88|8401.74|8281.74|10
1654570670000|2022-06-07 02:57:50|8402.9|8282.9|8403.65|8283.65|8403.65|8283.65|8402.9|8282.9|10
1654570680000|2022-06-07 02:58:00|8403.49|8283.49|8400.35|8280.35|8403.49|8283.49|8400.35|8280.35|10
1654570690000|2022-06-07 02:58:10|8400.82|8280.82|8399.98|8279.98|8401.13|8281.13|8399.98|8279.98|10
1654570700000|2022-06-07 02:58:20|8400.11|8280.11|8399.3|8279.3|8400.11|8280.11|8399.17|8279.17|9
1654570710000|2022-06-07 02:58:30|8399.29|8279.29|8398.85|8278.85|8400.14|8280.14|8398.83|8278.83|10
1654570720000|2022-06-07 02:58:40|8399.22|8279.22|8399.82|8279.82|8399.82|8279.82|8398.92|8278.92|9
1654570730000|2022-06-07 02:58:50|8399.81|8279.81|8401.82|8281.82|8401.82|8281.82|8399.81|8279.81|10
1654570740000|2022-06-07 02:59:00|8401.49|8281.49|8402.37|8282.37|8402.37|8282.37|8401.47|8281.47|10
1654570750000|2022-06-07 02:59:10|8402.27|8282.27|8401.78|8281.78|8403.01|8283.01|8401.78|8281.78|9
1654570760000|2022-06-07 02:59:20|8401.67|8281.67|8401.03|8281.03|8401.93|8281.93|8400.86|8280.86|10
1654570770000|2022-06-07 02:59:30|8400.99|8280.99|8401.4|8281.4|8401.45|8281.45|8400.98|8280.98|9
1654570780000|2022-06-07 02:59:40|8402.81|8282.81|8405.02|8285.02|8405.08|8285.08|8402.81|8282.81|10
1654570790000|2022-06-07 02:59:50|8405.36|8285.36|8404.86|8284.86|8405.5|8285.5|8404.5|8284.5|10
1654570800000|2022-06-07 03:00:00|8405.25|8285.25|8405.2|8285.2|8405.83|8285.83|8404.84|8284.84|10
1654570810000|2022-06-07 03:00:10|8405.03|8285.03|8403.07|8283.07|8405.03|8285.03|8402.92|8282.92|10
1654570820000|2022-06-07 03:00:20|8402.83|8282.83|8403.04|8283.04|8403.53|8283.53|8402.68|8282.68|9
1654570830000|2022-06-07 03:00:30|8403.18|8283.18|8402.28|8282.28|8403.27|8283.27|8402.16|8282.16|9
1654570840000|2022-06-07 03:00:40|8402.21|8282.21|8402.4|8282.4|8402.64|8282.64|8402.1|8282.1|10
1654570850000|2022-06-07 03:00:50|8402.35|8282.35|8403.81|8283.81|8403.81|8283.81|8402.32|8282.32|10
1654570860000|2022-06-07 03:01:00|8403.64|8283.64|8404.78|8284.78|8406.08|8286.08|8403.64|8283.64|8
1654570870000|2022-06-07 03:01:10|8404.58|8284.58|8403.96|8283.96|8404.66|8284.66|8403.96|8283.96|10
1654570880000|2022-06-07 03:01:20|8403.86|8283.86|8402.58|8282.58|8403.86|8283.86|8402.58|8282.58|9
1654570890000|2022-06-07 03:01:30|8402.16|8282.16|8399.81|8279.81|8402.16|8282.16|8399.78|8279.78|10
1654570900000|2022-06-07 03:01:40|8399.69|8279.69|8398.56|8278.56|8399.77|8279.77|8398.56|8278.56|10
1654570910000|2022-06-07 03:01:50|8398.78|8278.78|8397.52|8277.52|8398.78|8278.78|8397.51|8277.51|10
1654570920000|2022-06-07 03:02:00|8397.59|8277.59|8397.5|8277.5|8397.67|8277.67|8397.48|8277.48|8
1654570930000|2022-06-07 03:02:10|8397.6|8277.6|8398.71|8278.71|8398.71|8278.71|8397.52|8277.52|9
1654570940000|2022-06-07 03:02:20|8398.44|8278.44|8398.57|8278.57|8399.19|8279.19|8398.44|8278.44|10
1654570950000|2022-06-07 03:02:30|8398.33|8278.33|8398.72|8278.72|8398.91|8278.91|8398.33|8278.33|9
1654570960000|2022-06-07 03:02:40|8398.75|8278.75|8399.16|8279.16|8399.25|8279.25|8398.75|8278.75|9
1654570970000|2022-06-07 03:02:50|8399.21|8279.21|8400.12|8280.12|8400.14|8280.14|8399.21|8279.21|10
1654570980000|2022-06-07 03:03:00|8400.33|8280.33|8400.1|8280.1|8401.03|8281.03|8400.1|8280.1|10
1654570990000|2022-06-07 03:03:10|8400.44|8280.44|8399.53|8279.53|8400.44|8280.44|8399.53|8279.53|9
1654571000000|2022-06-07 03:03:20|8399.45|8279.45|8400.19|8280.19|8400.26|8280.26|8398.9|8278.9|10
1654571010000|2022-06-07 03:03:30|8400.18|8280.18|8400.12|8280.12|8400.87|8280.87|8400.03|8280.03|9
1654571020000|2022-06-07 03:03:40|8400.28|8280.28|8401.01|8281.01|8401.05|8281.05|8400.28|8280.28|10
1654571030000|2022-06-07 03:03:50|8400.49|8280.49|8401.24|8281.24|8401.24|8281.24|8400.36|8280.36|10
1654571040000|2022-06-07 03:04:00|8401.6|8281.6|8402.85|8282.85|8402.88|8282.88|8401.6|8281.6|10
1654571050000|2022-06-07 03:04:10|8403.03|8283.03|8402.87|8282.87|8403.26|8283.26|8402.74|8282.74|10
1654571060000|2022-06-07 03:04:20|8402.94|8282.94|8403.71|8283.71|8403.71|8283.71|8402.81|8282.81|10
1654571070000|2022-06-07 03:04:30|8404.52|8284.52|8406.08|8286.08|8406.49|8286.49|8404.52|8284.52|10
1654571080000|2022-06-07 03:04:40|8406.36|8286.36|8407.28|8287.28|8407.28|8287.28|8406.36|8286.36|10
1654571090000|2022-06-07 03:04:50|8407.47|8287.47|8408.36|8288.36|8408.43|8288.43|8407.44|8287.44|10
1654571100000|2022-06-07 03:05:00|8408.43|8288.43|8408.68|8288.68|8409.1|8289.1|8408.18|8288.18|10
1654571110000|2022-06-07 03:05:10|8408.77|8288.77|8411.9|8291.9|8411.9|8291.9|8408.77|8288.77|10
1654571120000|2022-06-07 03:05:20|8412.45|8292.45|8415.12|8295.12|8415.12|8295.12|8412.45|8292.45|10
1654571130000|2022-06-07 03:05:30|8415.2|8295.2|8417.61|8297.61|8417.61|8297.61|8415.12|8295.12|10
1654571140000|2022-06-07 03:05:40|8417.86|8297.86|8418.74|8298.74|8418.74|8298.74|8417.72|8297.72|9
1654571150000|2022-06-07 03:05:50|8418.94|8298.94|8419.86|8299.86|8419.86|8299.86|8418.94|8298.94|9
1654571160000|2022-06-07 03:06:00|8420.31|8300.31|8419.27|8299.27|8420.31|8300.31|8419.27|8299.27|10
1654571170000|2022-06-07 03:06:10|8419.14|8299.14|8418.67|8298.67|8419.81|8299.81|8418.67|8298.67|10
1654571180000|2022-06-07 03:06:20|8418.24|8298.24|8417.58|8297.58|8419|8299|8417.58|8297.58|10
1654571190000|2022-06-07 03:06:30|8417.45|8297.45|8416.87|8296.87|8417.45|8297.45|8416.48|8296.48|10
1654571200000|2022-06-07 03:06:40|8416.42|8296.42|8414.34|8294.34|8416.49|8296.49|8414.34|8294.34|9
1654571210000|2022-06-07 03:06:50|8413.96|8293.96|8413.29|8293.29|8413.96|8293.96|8413.29|8293.29|9
1654571220000|2022-06-07 03:07:00|8413.26|8293.26|8414.28|8294.28|8414.28|8294.28|8412.85|8292.85|10
1654571230000|2022-06-07 03:07:10|8414.27|8294.27|8414|8294|8414.59|8294.59|8413.24|8293.24|10
1654571240000|2022-06-07 03:07:20|8414.07|8294.07|8415.83|8295.83|8415.91|8295.91|8414.07|8294.07|10
1654571250000|2022-06-07 03:07:30|8415.82|8295.82|8416.94|8296.94|8416.94|8296.94|8415.82|8295.82|10
1654571260000|2022-06-07 03:07:40|8417.04|8297.04|8418.07|8298.07|8418.07|8298.07|8416.8|8296.8|10
1654571270000|2022-06-07 03:07:50|8418.23|8298.23|8419.31|8299.31|8419.31|8299.31|8418.23|8298.23|9
1654571280000|2022-06-07 03:08:00|8419.26|8299.26|8420.7|8300.7|8420.7|8300.7|8419.26|8299.26|9
1654571290000|2022-06-07 03:08:10|8421.03|8301.03|8421.53|8301.53|8421.53|8301.53|8420.92|8300.92|10
1654571300000|2022-06-07 03:08:20|8421.64|8301.64|8422.58|8302.58|8422.97|8302.97|8421.47|8301.47|10
1654571310000|2022-06-07 03:08:30|8422.76|8302.76|8423.74|8303.74|8423.74|8303.74|8422.76|8302.76|10
1654571320000|2022-06-07 03:08:40|8423.94|8303.94|8425|8305|8425|8305|8423.94|8303.94|10
1654571330000|2022-06-07 03:08:50|8425.15|8305.15|8425.19|8305.19|8425.55|8305.55|8424.51|8304.51|10
1654571340000|2022-06-07 03:09:00|8425.53|8305.53|8429.98|8309.98|8429.98|8309.98|8425.53|8305.53|10
1654571350000|2022-06-07 03:09:10|8430.21|8310.21|8430.08|8310.08|8430.31|8310.31|8429.87|8309.87|10
1654571360000|2022-06-07 03:09:20|8430.14|8310.14|8429.98|8309.98|8430.24|8310.24|8429.96|8309.96|10
1654571370000|2022-06-07 03:09:30|8429.81|8309.81|8430.48|8310.48|8430.52|8310.52|8429.76|8309.76|10
1654571380000|2022-06-07 03:09:40|8430.35|8310.35|8435.1|8315.1|8435.1|8315.1|8430.35|8310.35|10
1654571390000|2022-06-07 03:09:50|8434.74|8314.74|8434.57|8314.57|8435.09|8315.09|8434.57|8314.57|10
1654571400000|2022-06-07 03:10:00|8434.43|8314.43|8434.57|8314.57|8434.78|8314.78|8434.43|8314.43|9
1654571410000|2022-06-07 03:10:10|8434.7|8314.7|8433.81|8313.81|8434.7|8314.7|8433.81|8313.81|9
1654571420000|2022-06-07 03:10:20|8433.71|8313.71|8434.46|8314.46|8434.84|8314.84|8433.6|8313.6|10
1654571430000|2022-06-07 03:10:30|8434.81|8314.81|8435.72|8315.72|8435.72|8315.72|8434.57|8314.57|10
1654571440000|2022-06-07 03:10:40|8436.18|8316.18|8436.5|8316.5|8436.95|8316.95|8436.18|8316.18|10
1654571450000|2022-06-07 03:10:50|8436.66|8316.66|8436.85|8316.85|8436.96|8316.96|8436.57|8316.57|9
1654571460000|2022-06-07 03:11:00|8436.71|8316.71|8436.09|8316.09|8436.84|8316.84|8436.09|8316.09|10
1654571470000|2022-06-07 03:11:10|8436.05|8316.05|8435.06|8315.06|8436.15|8316.15|8435.06|8315.06|10
1654571480000|2022-06-07 03:11:20|8434.94|8314.94|8434.19|8314.19|8434.94|8314.94|8434.19|8314.19|10
1654571490000|2022-06-07 03:11:30|8434.15|8314.15|8431.32|8311.32|8434.15|8314.15|8431.32|8311.32|10
1654571500000|2022-06-07 03:11:40|8430.78|8310.78|8430.2|8310.2|8430.78|8310.78|8430.08|8310.08|10
1654571510000|2022-06-07 03:11:50|8430.44|8310.44|8429.22|8309.22|8430.44|8310.44|8428.85|8308.85|10
1654571520000|2022-06-07 03:12:00|8428.57|8308.57|8427.52|8307.52|8428.6|8308.6|8427.52|8307.52|10
1654571530000|2022-06-07 03:12:10|8427.25|8307.25|8425.71|8305.71|8427.25|8307.25|8425.71|8305.71|10
1654571540000|2022-06-07 03:12:20|8425.63|8305.63|8422.71|8302.71|8425.65|8305.65|8422.71|8302.71|9
1654571550000|2022-06-07 03:12:30|8422.83|8302.83|8423.59|8303.59|8423.59|8303.59|8422.71|8302.71|10
1654571560000|2022-06-07 03:12:40|8423.79|8303.79|8426.44|8306.44|8426.44|8306.44|8423.79|8303.79|10
1654571570000|2022-06-07 03:12:50|8426.63|8306.63|8425.66|8305.66|8426.97|8306.97|8425.52|8305.52|10
1654571580000|2022-06-07 03:13:00|8425.53|8305.53|8426.03|8306.03|8426.3|8306.3|8425.53|8305.53|10
1654571590000|2022-06-07 03:13:10|8426.01|8306.01|8426.37|8306.37|8426.93|8306.93|8426.01|8306.01|10
1654571600000|2022-06-07 03:13:20|8426.67|8306.67|8426.88|8306.88|8427.07|8307.07|8426.67|8306.67|9
1654571610000|2022-06-07 03:13:30|8427.1|8307.1|8427.49|8307.49|8427.49|8307.49|8427.06|8307.06|10
1654571620000|2022-06-07 03:13:40|8427.91|8307.91|8430.1|8310.1|8430.1|8310.1|8427.67|8307.67|10
1654571630000|2022-06-07 03:13:50|8430.11|8310.11|8430.34|8310.34|8430.54|8310.54|8429.89|8309.89|10
1654571640000|2022-06-07 03:14:00|8430.35|8310.35|8429.41|8309.41|8431.03|8311.03|8429.41|8309.41|10
1654571650000|2022-06-07 03:14:10|8429.32|8309.32|8429.73|8309.73|8429.73|8309.73|8429.17|8309.17|9
1654571660000|2022-06-07 03:14:20|8429.77|8309.77|8429.79|8309.79|8430.41|8310.41|8429.77|8309.77|10
1654571670000|2022-06-07 03:14:30|8429.47|8309.47|8429.75|8309.75|8429.75|8309.75|8429.38|8309.38|9
1654571680000|2022-06-07 03:14:40|8429.78|8309.78|8432.2|8312.2|8432.2|8312.2|8429.78|8309.78|10
1654571690000|2022-06-07 03:14:50|8433.07|8313.07|8434.87|8314.87|8434.98|8314.98|8433.07|8313.07|9
1654571700000|2022-06-07 03:15:00|8434.95|8314.95|8435.93|8315.93|8436.18|8316.18|8434.95|8314.95|10
1654571710000|2022-06-07 03:15:10|8435.98|8315.98|8435.44|8315.44|8435.98|8315.98|8435.17|8315.17|10
1654571720000|2022-06-07 03:15:20|8435.28|8315.28|8437.14|8317.14|8437.14|8317.14|8435.28|8315.28|10
1654571730000|2022-06-07 03:15:30|8437.28|8317.28|8438.38|8318.38|8438.58|8318.58|8437.1|8317.1|10
1654571740000|2022-06-07 03:15:40|8438.65|8318.65|8438.84|8318.84|8438.97|8318.97|8438.59|8318.59|10
1654571750000|2022-06-07 03:15:50|8438.4|8318.4|8438.63|8318.63|8438.75|8318.75|8437.96|8317.96|9
1654571760000|2022-06-07 03:16:00|8438.85|8318.85|8439.68|8319.68|8440.29|8320.29|8438.85|8318.85|10
1654571770000|2022-06-07 03:16:10|8439.33|8319.33|8440.08|8320.08|8440.08|8320.08|8439.33|8319.33|10
1654571780000|2022-06-07 03:16:20|8439.92|8319.92|8439.13|8319.13|8440.01|8320.01|8439.13|8319.13|9
1654571790000|2022-06-07 03:16:30|8439.01|8319.01|8437.66|8317.66|8439.01|8319.01|8437.66|8317.66|10
1654571800000|2022-06-07 03:16:40|8437.57|8317.57|8437.03|8317.03|8437.68|8317.68|8436.73|8316.73|10
1654571810000|2022-06-07 03:16:50|8436.97|8316.97|8436.97|8316.97|8437.07|8317.07|8436.43|8316.43|10
1654571820000|2022-06-07 03:17:00|8436.96|8316.96|8437.92|8317.92|8437.92|8317.92|8436.9|8316.9|9
1654571830000|2022-06-07 03:17:10|8437.98|8317.98|8438.24|8318.24|8438.24|8318.24|8437.68|8317.68|9
1654571840000|2022-06-07 03:17:20|8438.35|8318.35|8437.87|8317.87|8438.4|8318.4|8437.65|8317.65|10
1654571850000|2022-06-07 03:17:30|8437.47|8317.47|8437.4|8317.4|8437.51|8317.51|8437.27|8317.27|10
1654571860000|2022-06-07 03:17:40|8437.32|8317.32|8438.4|8318.4|8438.4|8318.4|8437.32|8317.32|9
1654571870000|2022-06-07 03:17:50|8438.53|8318.53|8437.78|8317.78|8438.73|8318.73|8437.78|8317.78|9
1654571880000|2022-06-07 03:18:00|8437.65|8317.65|8437.74|8317.74|8437.76|8317.76|8437.56|8317.56|10
1654571890000|2022-06-07 03:18:10|8437.84|8317.84|8437.61|8317.61|8437.96|8317.96|8437.61|8317.61|9
1654571900000|2022-06-07 03:18:20|8437.56|8317.56|8436.83|8316.83|8437.62|8317.62|8436.81|8316.81|9
1654571910000|2022-06-07 03:18:30|8436.67|8316.67|8435.41|8315.41|8436.71|8316.71|8435.41|8315.41|9
1654571920000|2022-06-07 03:18:40|8435.49|8315.49|8435.63|8315.63|8435.63|8315.63|8435.44|8315.44|8
1654571930000|2022-06-07 03:18:50|8435.73|8315.73|8437.27|8317.27|8437.27|8317.27|8435.73|8315.73|10
1654571940000|2022-06-07 03:19:00|8437.59|8317.59|8437.91|8317.91|8437.91|8317.91|8437.59|8317.59|9
1654571950000|2022-06-07 03:19:10|8437.95|8317.95|8439.27|8319.27|8439.27|8319.27|8437.63|8317.63|9
1654571960000|2022-06-07 03:19:20|8439.34|8319.34|8440.3|8320.3|8440.38|8320.38|8439.34|8319.34|9
1654571970000|2022-06-07 03:19:30|8440.4|8320.4|8442.01|8322.01|8442.01|8322.01|8440.31|8320.31|10
1654571980000|2022-06-07 03:19:40|8442.09|8322.09|8442.98|8322.98|8442.98|8322.98|8442.09|8322.09|10
1654571990000|2022-06-07 03:19:50|8443.17|8323.17|8447.68|8327.68|8447.68|8327.68|8443.17|8323.17|10
1654572000000|2022-06-07 03:20:00|8447.7|8327.7|8446.75|8326.75|8448.13|8328.13|8446.75|8326.75|10
1654572010000|2022-06-07 03:20:10|8446.55|8326.55|8446.3|8326.3|8446.55|8326.55|8445.95|8325.95|10
1654572020000|2022-06-07 03:20:20|8446.38|8326.38|8446.14|8326.14|8446.75|8326.75|8446.14|8326.14|10
1654572030000|2022-06-07 03:20:30|8446.12|8326.12|8446.22|8326.22|8446.36|8326.36|8446.05|8326.05|9
1654572040000|2022-06-07 03:20:40|8446.25|8326.25|8446.46|8326.46|8446.46|8326.46|8446.25|8326.25|8
1654572050000|2022-06-07 03:20:50|8446.56|8326.56|8448.05|8328.05|8448.29|8328.29|8446.56|8326.56|10
1654572060000|2022-06-07 03:21:00|8448.04|8328.04|8449.35|8329.35|8449.35|8329.35|8447.83|8327.83|9
1654572070000|2022-06-07 03:21:10|8449.5|8329.5|8450.47|8330.47|8450.47|8330.47|8449.5|8329.5|9
1654572080000|2022-06-07 03:21:20|8450.53|8330.53|8455.16|8335.16|8455.16|8335.16|8450.53|8330.53|10
1654572090000|2022-06-07 03:21:30|8455.25|8335.25|8457.73|8337.73|8457.73|8337.73|8455.25|8335.25|9
1654572100000|2022-06-07 03:21:40|8457.87|8337.87|8461.48|8341.48|8461.48|8341.48|8457.29|8337.29|10
1654572110000|2022-06-07 03:21:50|8461.57|8341.57|8461.45|8341.45|8461.98|8341.98|8460.95|8340.95|10
1654572120000|2022-06-07 03:22:00|8461.07|8341.07|8462.67|8342.67|8462.67|8342.67|8461.07|8341.07|10
1654572130000|2022-06-07 03:22:10|8462.77|8342.77|8464.16|8344.16|8464.43|8344.43|8462.77|8342.77|10
1654572140000|2022-06-07 03:22:20|8463.91|8343.91|8463.17|8343.17|8463.91|8343.91|8463.12|8343.12|9
1654572150000|2022-06-07 03:22:30|8462.99|8342.99|8463.59|8343.59|8463.59|8343.59|8462.99|8342.99|10
1654572160000|2022-06-07 03:22:40|8463.67|8343.67|8464.09|8344.09|8464.09|8344.09|8463.37|8343.37|10
1654572170000|2022-06-07 03:22:50|8464.17|8344.17|8464.24|8344.24|8464.47|8344.47|8464.02|8344.02|10
1654572180000|2022-06-07 03:23:00|8464.11|8344.11|8463.22|8343.22|8464.5|8344.5|8463.22|8343.22|10
1654572190000|2022-06-07 03:23:10|8463.25|8343.25|8462.75|8342.75|8463.31|8343.31|8462.75|8342.75|9
1654572200000|2022-06-07 03:23:20|8462.66|8342.66|8460.26|8340.26|8462.7|8342.7|8460.25|8340.25|10
1654572210000|2022-06-07 03:23:30|8460.61|8340.61|8459.53|8339.53|8460.61|8340.61|8459.53|8339.53|10
1654572220000|2022-06-07 03:23:40|8459.36|8339.36|8458.73|8338.73|8459.36|8339.36|8458.62|8338.62|10
1654572230000|2022-06-07 03:23:50|8458.69|8338.69|8457.41|8337.41|8458.69|8338.69|8457.13|8337.13|10
1654572240000|2022-06-07 03:24:00|8457.44|8337.44|8455.62|8335.62|8457.45|8337.45|8455.62|8335.62|10
1654572250000|2022-06-07 03:24:10|8455.04|8335.04|8455.56|8335.56|8455.56|8335.56|8454.61|8334.61|8
1654572260000|2022-06-07 03:24:20|8455.67|8335.67|8455.83|8335.83|8455.83|8335.83|8455.21|8335.21|10
1654572270000|2022-06-07 03:24:30|8455.94|8335.94|8457.79|8337.79|8458.07|8338.07|8455.94|8335.94|10
1654572280000|2022-06-07 03:24:40|8458.05|8338.05|8459.09|8339.09|8459.09|8339.09|8458.05|8338.05|10
1654572290000|2022-06-07 03:24:50|8459.45|8339.45|8461.08|8341.08|8461.08|8341.08|8459.45|8339.45|10
1654572300000|2022-06-07 03:25:00|8461.57|8341.57|8464.07|8344.07|8464.14|8344.14|8461.57|8341.57|10
1654572310000|2022-06-07 03:25:10|8463.96|8343.96|8465.47|8345.47|8465.47|8345.47|8463.96|8343.96|10
1654572320000|2022-06-07 03:25:20|8466.28|8346.28|8469.33|8349.33|8469.33|8349.33|8466.28|8346.28|10
1654572330000|2022-06-07 03:25:30|8469.15|8349.15|8472.73|8352.73|8472.73|8352.73|8469.15|8349.15|10
1654572340000|2022-06-07 03:25:40|8472.32|8352.32|8473.33|8353.33|8473.44|8353.44|8472.1|8352.1|10
1654572350000|2022-06-07 03:25:50|8473.67|8353.67|8475.28|8355.28|8475.28|8355.28|8473.67|8353.67|10
1654572360000|2022-06-07 03:26:00|8475.81|8355.81|8477.08|8357.08|8477.18|8357.18|8475.81|8355.81|10
1654572370000|2022-06-07 03:26:10|8479.07|8359.07|8484.87|8364.87|8485|8365|8479.07|8359.07|10
1654572380000|2022-06-07 03:26:20|8486.05|8366.05|8486.87|8366.87|8486.87|8366.87|8486.05|8366.05|10
1654572390000|2022-06-07 03:26:30|8486.01|8366.01|8489.72|8369.72|8489.72|8369.72|8485.95|8365.95|10
1654572400000|2022-06-07 03:26:40|8489.87|8369.87|8492.25|8372.25|8492.25|8372.25|8489.87|8369.87|10
1654572410000|2022-06-07 03:26:50|8491.67|8371.67|8493|8373|8494.02|8374.02|8491.46|8371.46|10
1654572420000|2022-06-07 03:27:00|8493.4|8373.4|8493.8|8373.8|8494.73|8374.73|8493.4|8373.4|10
1654572430000|2022-06-07 03:27:10|8494.36|8374.36|8493.86|8373.86|8494.77|8374.77|8493.24|8373.24|10
1654572440000|2022-06-07 03:27:20|8493.69|8373.69|8490.68|8370.68|8493.69|8373.69|8490.51|8370.51|10
1654572450000|2022-06-07 03:27:30|8490.41|8370.41|8488.66|8368.66|8490.41|8370.41|8488.5|8368.5|10
1654572460000|2022-06-07 03:27:40|8488.39|8368.39|8487.13|8367.13|8488.39|8368.39|8487.11|8367.11|10
1654572470000|2022-06-07 03:27:50|8487.14|8367.14|8486.21|8366.21|8487.52|8367.52|8486.07|8366.07|10
1654572480000|2022-06-07 03:28:00|8485.91|8365.91|8485.84|8365.84|8485.91|8365.91|8485.18|8365.18|9
1654572490000|2022-06-07 03:28:10|8485.75|8365.75|8485.65|8365.65|8486.45|8366.45|8485.65|8365.65|10
1654572500000|2022-06-07 03:28:20|8485.68|8365.68|8485.89|8365.89|8485.9|8365.9|8485.36|8365.36|10
1654572510000|2022-06-07 03:28:30|8486.04|8366.04|8485.02|8365.02|8486.04|8366.04|8485.02|8365.02|10
1654572520000|2022-06-07 03:28:40|8484.72|8364.72|8484.28|8364.28|8485.69|8365.69|8483.84|8363.84|10
1654572530000|2022-06-07 03:28:50|8484.48|8364.48|8481.5|8361.5|8484.48|8364.48|8481.43|8361.43|9
1654572540000|2022-06-07 03:29:00|8480.28|8360.28|8476.14|8356.14|8480.28|8360.28|8475.43|8355.43|10
1654572550000|2022-06-07 03:29:10|8475.71|8355.71|8474.61|8354.61|8475.71|8355.71|8474.48|8354.48|9
1654572560000|2022-06-07 03:29:20|8474.24|8354.24|8474.29|8354.29|8474.64|8354.64|8474.04|8354.04|10
1654572570000|2022-06-07 03:29:30|8474.3|8354.3|8473.89|8353.89|8474.3|8354.3|8473.89|8353.89|9
1654572580000|2022-06-07 03:29:40|8473.93|8353.93|8473.64|8353.64|8474.13|8354.13|8473.64|8353.64|10
1654572590000|2022-06-07 03:29:50|8473.78|8353.78|8474.48|8354.48|8474.48|8354.48|8473.78|8353.78|10
1654572600000|2022-06-07 03:30:00|8474.19|8354.19|8474.18|8354.18|8474.48|8354.48|8474.18|8354.18|10
1654572610000|2022-06-07 03:30:10|8474.12|8354.12|8474.03|8354.03|8474.13|8354.13|8473.44|8353.44|9
1654572620000|2022-06-07 03:30:20|8474.2|8354.2|8475.42|8355.42|8475.42|8355.42|8474.2|8354.2|10
1654572630000|2022-06-07 03:30:30|8475.3|8355.3|8476.11|8356.11|8476.25|8356.25|8475.3|8355.3|10
1654572640000|2022-06-07 03:30:40|8476.26|8356.26|8476.09|8356.09|8476.26|8356.26|8475.52|8355.52|10
1654572650000|2022-06-07 03:30:50|8476.34|8356.34|8477.07|8357.07|8477.07|8357.07|8476.34|8356.34|10
1654572660000|2022-06-07 03:31:00|8477.32|8357.32|8477.47|8357.47|8478.08|8358.08|8477.32|8357.32|10
1654572670000|2022-06-07 03:31:10|8477.02|8357.02|8473.83|8353.83|8477.12|8357.12|8473.83|8353.83|10
1654572680000|2022-06-07 03:31:20|8473.46|8353.46|8471.3|8351.3|8473.46|8353.46|8471.3|8351.3|10
1654572690000|2022-06-07 03:31:30|8471.17|8351.17|8468.79|8348.79|8471.17|8351.17|8468.44|8348.44|10
1654572700000|2022-06-07 03:31:40|8468.33|8348.33|8469.57|8349.57|8469.57|8349.57|8468.18|8348.18|10
1654572710000|2022-06-07 03:31:50|8469.56|8349.56|8472.5|8352.5|8472.68|8352.68|8469.56|8349.56|10
1654572720000|2022-06-07 03:32:00|8472.45|8352.45|8475.76|8355.76|8475.76|8355.76|8472.45|8352.45|9
1654572730000|2022-06-07 03:32:10|8475.62|8355.62|8473.74|8353.74|8475.62|8355.62|8473.74|8353.74|10
1654572740000|2022-06-07 03:32:20|8474|8354|8473.71|8353.71|8474.67|8354.67|8473.54|8353.54|10
1654572750000|2022-06-07 03:32:30|8473.57|8353.57|8473.7|8353.7|8473.7|8353.7|8473.06|8353.06|10
1654572760000|2022-06-07 03:32:40|8473.4|8353.4|8472.29|8352.29|8473.4|8353.4|8472.15|8352.15|10
1654572770000|2022-06-07 03:32:50|8471.51|8351.51|8470.3|8350.3|8471.51|8351.51|8469.97|8349.97|10
1654572780000|2022-06-07 03:33:00|8470.22|8350.22|8471.11|8351.11|8471.29|8351.29|8470.22|8350.22|10
1654572790000|2022-06-07 03:33:10|8471.09|8351.09|8470.63|8350.63|8471.19|8351.19|8470.54|8350.54|10
1654572800000|2022-06-07 03:33:20|8470.89|8350.89|8470.57|8350.57|8471.05|8351.05|8470.56|8350.56|9
1654572810000|2022-06-07 03:33:30|8470.27|8350.27|8470.29|8350.29|8470.6|8350.6|8470.27|8350.27|9
1654572820000|2022-06-07 03:33:40|8470.23|8350.23|8469.51|8349.51|8470.23|8350.23|8469.44|8349.44|10
1654572830000|2022-06-07 03:33:50|8469.23|8349.23|8469.78|8349.78|8469.91|8349.91|8469.14|8349.14|8
1654572840000|2022-06-07 03:34:00|8469.67|8349.67|8469.39|8349.39|8469.72|8349.72|8469.39|8349.39|9
1654572850000|2022-06-07 03:34:10|8469.45|8349.45|8468.7|8348.7|8469.46|8349.46|8468.68|8348.68|10
1654572860000|2022-06-07 03:34:20|8468.21|8348.21|8467.85|8347.85|8468.42|8348.42|8467.76|8347.76|10
1654572870000|2022-06-07 03:34:30|8467.94|8347.94|8467.45|8347.45|8468.11|8348.11|8467.43|8347.43|9
1654572880000|2022-06-07 03:34:40|8467.43|8347.43|8467.74|8347.74|8468.05|8348.05|8467.43|8347.43|10
1654572890000|2022-06-07 03:34:50|8467.86|8347.86|8467.45|8347.45|8467.86|8347.86|8467.31|8347.31|10
1654572900000|2022-06-07 03:35:00|8467.56|8347.56|8467.38|8347.38|8467.62|8347.62|8467.3|8347.3|9
1654572910000|2022-06-07 03:35:10|8467.82|8347.82|8467.6|8347.6|8467.84|8347.84|8467.47|8347.47|10
1654572920000|2022-06-07 03:35:20|8467.5|8347.5|8467.1|8347.1|8467.56|8347.56|8467.1|8347.1|9
1654572930000|2022-06-07 03:35:30|8467.16|8347.16|8466.37|8346.37|8467.16|8347.16|8466.37|8346.37|9
1654572940000|2022-06-07 03:35:40|8466.31|8346.31|8465.86|8345.86|8466.31|8346.31|8465.65|8345.65|10
1654572950000|2022-06-07 03:35:50|8466.12|8346.12|8465.92|8345.92|8466.22|8346.22|8465.91|8345.91|10
1654572960000|2022-06-07 03:36:00|8465.96|8345.96|8465.67|8345.67|8466|8346|8465.51|8345.51|10
1654572970000|2022-06-07 03:36:10|8465.56|8345.56|8465.53|8345.53|8465.59|8345.59|8465.53|8345.53|6
1654572980000|2022-06-07 03:36:20|8465.96|8345.96|8467.06|8347.06|8467.11|8347.11|8465.96|8345.96|10
1654572990000|2022-06-07 03:36:30|8467.95|8347.95|8468.38|8348.38|8468.71|8348.71|8467.92|8347.92|10
1654573000000|2022-06-07 03:36:40|8468.5|8348.5|8469.37|8349.37|8469.44|8349.44|8468.5|8348.5|9
1654573010000|2022-06-07 03:36:50|8469.69|8349.69|8470|8350|8470|8350|8469.36|8349.36|8
1654573020000|2022-06-07 03:37:00|8470.3|8350.3|8470.44|8350.44|8470.48|8350.48|8469.82|8349.82|10
1654573030000|2022-06-07 03:37:10|8470.55|8350.55|8469.64|8349.64|8470.63|8350.63|8469.56|8349.56|10
1654573040000|2022-06-07 03:37:20|8469.89|8349.89|8470.59|8350.59|8471.54|8351.54|8469.89|8349.89|10
1654573050000|2022-06-07 03:37:30|8470.66|8350.66|8469.11|8349.11|8470.66|8350.66|8469.11|8349.11|10
1654573060000|2022-06-07 03:37:40|8469.18|8349.18|8468.92|8348.92|8469.18|8349.18|8468.7|8348.7|8
1654573070000|2022-06-07 03:37:50|8468.88|8348.88|8469.43|8349.43|8469.43|8349.43|8468.8|8348.8|9
1654573080000|2022-06-07 03:38:00|8469.25|8349.25|8469.89|8349.89|8469.95|8349.95|8469.25|8349.25|10
1654573090000|2022-06-07 03:38:10|8469.93|8349.93|8470.74|8350.74|8470.74|8350.74|8469.93|8349.93|10
1654573100000|2022-06-07 03:38:20|8470.68|8350.68|8469.52|8349.52|8470.68|8350.68|8469.52|8349.52|9
1654573110000|2022-06-07 03:38:30|8469.53|8349.53|8469.63|8349.63|8469.94|8349.94|8469.53|8349.53|9
1654573120000|2022-06-07 03:38:40|8469.65|8349.65|8470.05|8350.05|8470.07|8350.07|8469.52|8349.52|9
1654573130000|2022-06-07 03:38:50|8470.57|8350.57|8470.96|8350.96|8470.96|8350.96|8470.57|8350.57|9
1654573140000|2022-06-07 03:39:00|8471.1|8351.1|8472.27|8352.27|8472.48|8352.48|8471.07|8351.07|10
1654573150000|2022-06-07 03:39:10|8472.09|8352.09|8471.02|8351.02|8472.09|8352.09|8471.02|8351.02|9
1654573160000|2022-06-07 03:39:20|8470.98|8350.98|8470.81|8350.81|8471|8351|8470.72|8350.72|10
1654573170000|2022-06-07 03:39:30|8470.84|8350.84|8471.58|8351.58|8471.58|8351.58|8470.84|8350.84|10
1654573180000|2022-06-07 03:39:40|8471.99|8351.99|8475.21|8355.21|8475.21|8355.21|8471.98|8351.98|10
1654573190000|2022-06-07 03:39:50|8475.17|8355.17|8474.72|8354.72|8475.28|8355.28|8474.57|8354.57|10
1654573200000|2022-06-07 03:40:00|8474.62|8354.62|8474.32|8354.32|8475.41|8355.41|8474.32|8354.32|10
1654573210000|2022-06-07 03:40:10|8474.21|8354.21|8474.44|8354.44|8475.13|8355.13|8473.77|8353.77|10
1654573220000|2022-06-07 03:40:20|8474.74|8354.74|8472.82|8352.82|8474.74|8354.74|8472.81|8352.81|10
1654573230000|2022-06-07 03:40:30|8472.55|8352.55|8472.46|8352.46|8472.55|8352.55|8471.41|8351.41|10
1654573240000|2022-06-07 03:40:40|8472.54|8352.54|8473.93|8353.93|8473.96|8353.96|8472.54|8352.54|10
1654573250000|2022-06-07 03:40:50|8473.74|8353.74|8473.65|8353.65|8474.09|8354.09|8473.65|8353.65|10
1654573260000|2022-06-07 03:41:00|8474.06|8354.06|8474.26|8354.26|8474.72|8354.72|8473.79|8353.79|8
1654573270000|2022-06-07 03:41:10|8474.59|8354.59|8474.9|8354.9|8474.9|8354.9|8474.59|8354.59|10
1654573280000|2022-06-07 03:41:20|8474.57|8354.57|8474.75|8354.75|8474.82|8354.82|8473.85|8353.85|8
1654573290000|2022-06-07 03:41:30|8474.42|8354.42|8474.63|8354.63|8474.63|8354.63|8474.22|8354.22|10
1654573300000|2022-06-07 03:41:40|8475.17|8355.17|8477.62|8357.62|8477.62|8357.62|8475.13|8355.13|10
1654573310000|2022-06-07 03:41:50|8478.45|8358.45|8479.7|8359.7|8479.7|8359.7|8478.45|8358.45|10
1654573320000|2022-06-07 03:42:00|8480.01|8360.01|8482.08|8362.08|8482.08|8362.08|8480.01|8360.01|10
1654573330000|2022-06-07 03:42:10|8483.05|8363.05|8483.54|8363.54|8483.78|8363.78|8483.05|8363.05|9
1654573340000|2022-06-07 03:42:20|8483.16|8363.16|8481.94|8361.94|8483.3|8363.3|8481.94|8361.94|10
1654573350000|2022-06-07 03:42:30|8481.82|8361.82|8482.28|8362.28|8482.34|8362.34|8481.82|8361.82|9
1654573360000|2022-06-07 03:42:40|8482.31|8362.31|8480.24|8360.24|8482.31|8362.31|8480.24|8360.24|10
1654573370000|2022-06-07 03:42:50|8480.36|8360.36|8482.48|8362.48|8482.48|8362.48|8479.96|8359.96|10
1654573380000|2022-06-07 03:43:00|8482.94|8362.94|8483.4|8363.4|8483.45|8363.45|8482.94|8362.94|10
1654573390000|2022-06-07 03:43:10|8483.42|8363.42|8483.73|8363.73|8483.73|8363.73|8483.42|8363.42|10
1654573400000|2022-06-07 03:43:20|8483.71|8363.71|8484.62|8364.62|8484.66|8364.66|8483.71|8363.71|9
1654573410000|2022-06-07 03:43:30|8484.71|8364.71|8484.47|8364.47|8484.89|8364.89|8484.47|8364.47|10
1654573420000|2022-06-07 03:43:40|8484.62|8364.62|8484.4|8364.4|8484.67|8364.67|8483.75|8363.75|10
1654573430000|2022-06-07 03:43:50|8484.32|8364.32|8484.67|8364.67|8484.71|8364.71|8484.32|8364.32|9
1654573440000|2022-06-07 03:44:00|8484.48|8364.48|8484.01|8364.01|8484.54|8364.54|8483.96|8363.96|7
1654573450000|2022-06-07 03:44:10|8483.95|8363.95|8484.1|8364.1|8484.1|8364.1|8483.64|8363.64|10
1654573460000|2022-06-07 03:44:20|8484.18|8364.18|8484.18|8364.18|8484.2|8364.2|8484.09|8364.09|9
1654573470000|2022-06-07 03:44:30|8484.11|8364.11|8484.33|8364.33|8484.33|8364.33|8484.1|8364.1|9
1654573480000|2022-06-07 03:44:40|8484.5|8364.5|8484.64|8364.64|8484.9|8364.9|8484.39|8364.39|9
1654573490000|2022-06-07 03:44:50|8484.83|8364.83|8484.51|8364.51|8484.83|8364.83|8484.2|8364.2|10
1654573500000|2022-06-07 03:45:00|8484.39|8364.39|8484.92|8364.92|8484.92|8364.92|8484.36|8364.36|9
1654573510000|2022-06-07 03:45:10|8484.54|8364.54|8481.11|8361.11|8484.54|8364.54|8481.11|8361.11|10
1654573520000|2022-06-07 03:45:20|8480.95|8360.95|8479.6|8359.6|8480.95|8360.95|8479.3|8359.3|10
1654573530000|2022-06-07 03:45:30|8480.13|8360.13|8483.35|8363.35|8483.35|8363.35|8480.13|8360.13|10
1654573540000|2022-06-07 03:45:40|8483.96|8363.96|8483.24|8363.24|8484.5|8364.5|8483.16|8363.16|10
1654573550000|2022-06-07 03:45:50|8483.53|8363.53|8484.72|8364.72|8484.82|8364.82|8483.06|8363.06|10
1654573560000|2022-06-07 03:46:00|8485.16|8365.16|8483.86|8363.86|8486.38|8366.38|8483.86|8363.86|10
1654573570000|2022-06-07 03:46:10|8483.81|8363.81|8482.72|8362.72|8483.81|8363.81|8482.72|8362.72|10
1654573580000|2022-06-07 03:46:20|8482.57|8362.57|8481.13|8361.13|8482.57|8362.57|8481.13|8361.13|10
1654573590000|2022-06-07 03:46:30|8481.17|8361.17|8479.86|8359.86|8481.17|8361.17|8479.86|8359.86|9
1654573600000|2022-06-07 03:46:40|8480.01|8360.01|8479.56|8359.56|8480.42|8360.42|8479.11|8359.11|10
1654573610000|2022-06-07 03:46:50|8479.48|8359.48|8478.77|8358.77|8479.48|8359.48|8478.62|8358.62|9
1654573620000|2022-06-07 03:47:00|8478.73|8358.73|8475.25|8355.25|8478.83|8358.83|8475.25|8355.25|10
1654573630000|2022-06-07 03:47:10|8474.93|8354.93|8472.2|8352.2|8474.93|8354.93|8472.2|8352.2|10
1654573640000|2022-06-07 03:47:20|8472.42|8352.42|8470.74|8350.74|8472.42|8352.42|8470.74|8350.74|10
1654573650000|2022-06-07 03:47:30|8470.66|8350.66|8468.78|8348.78|8470.66|8350.66|8468.6|8348.6|10
1654573660000|2022-06-07 03:47:40|8468.21|8348.21|8468.14|8348.14|8468.61|8348.61|8468.14|8348.14|10
1654573670000|2022-06-07 03:47:50|8467.95|8347.95|8465.58|8345.58|8467.96|8347.96|8465.58|8345.58|9
1654573680000|2022-06-07 03:48:00|8465|8345|8464.01|8344.01|8465|8345|8463.7|8343.7|10
1654573690000|2022-06-07 03:48:10|8462.72|8342.72|8462.8|8342.8|8463.11|8343.11|8462.39|8342.39|10
1654573700000|2022-06-07 03:48:20|8462.51|8342.51|8460.46|8340.46|8462.51|8342.51|8460.41|8340.41|10
1654573710000|2022-06-07 03:48:30|8460.53|8340.53|8460.55|8340.55|8460.94|8340.94|8460.29|8340.29|10
1654573720000|2022-06-07 03:48:40|8460.6|8340.6|8460.3|8340.3|8460.77|8340.77|8460.23|8340.23|10
1654573730000|2022-06-07 03:48:50|8460.58|8340.58|8460.92|8340.92|8460.92|8340.92|8460.54|8340.54|8
1654573740000|2022-06-07 03:49:00|8460.83|8340.83|8459.34|8339.34|8461.05|8341.05|8459.34|8339.34|10
1654573750000|2022-06-07 03:49:10|8459.64|8339.64|8458.78|8338.78|8459.81|8339.81|8458.71|8338.71|9
1654573760000|2022-06-07 03:49:20|8458.79|8338.79|8458.88|8338.88|8458.88|8338.88|8457.6|8337.6|10
1654573770000|2022-06-07 03:49:30|8459.41|8339.41|8460.24|8340.24|8460.53|8340.53|8459.41|8339.41|10
1654573780000|2022-06-07 03:49:40|8461.07|8341.07|8461.49|8341.49|8461.71|8341.71|8460.7|8340.7|10
1654573790000|2022-06-07 03:49:50|8461.55|8341.55|8462.66|8342.66|8462.81|8342.81|8461.55|8341.55|10
1654573800000|2022-06-07 03:50:00|8462.97|8342.97|8462.53|8342.53|8462.97|8342.97|8462.16|8342.16|10
1654573810000|2022-06-07 03:50:10|8462.71|8342.71|8462.67|8342.67|8463.38|8343.38|8462.63|8342.63|10
1654573820000|2022-06-07 03:50:20|8462.66|8342.66|8462.23|8342.23|8462.66|8342.66|8462.19|8342.19|10
1654573830000|2022-06-07 03:50:30|8462.2|8342.2|8462.92|8342.92|8462.93|8342.93|8462.18|8342.18|9
1654573840000|2022-06-07 03:50:40|8463.15|8343.15|8463.1|8343.1|8463.15|8343.15|8462.93|8342.93|9
1654573850000|2022-06-07 03:50:50|8462.95|8342.95|8464.03|8344.03|8464.25|8344.25|8462.95|8342.95|10
1654573860000|2022-06-07 03:51:00|8464.1|8344.1|8464.27|8344.27|8464.27|8344.27|8463.53|8343.53|10
1654573870000|2022-06-07 03:51:10|8464.24|8344.24|8463.67|8343.67|8464.43|8344.43|8463.67|8343.67|10
1654573880000|2022-06-07 03:51:20|8463.3|8343.3|8460.32|8340.32|8463.3|8343.3|8460.32|8340.32|10
1654573890000|2022-06-07 03:51:30|8459.99|8339.99|8458.74|8338.74|8459.99|8339.99|8458.74|8338.74|9
1654573900000|2022-06-07 03:51:40|8458.44|8338.44|8458.03|8338.03|8458.44|8338.44|8458.03|8338.03|9
1654573910000|2022-06-07 03:51:50|8457.9|8337.9|8458.6|8338.6|8458.6|8338.6|8457.9|8337.9|9
1654573920000|2022-06-07 03:52:00|8458.4|8338.4|8457.84|8337.84|8458.44|8338.44|8457.84|8337.84|9
1654573930000|2022-06-07 03:52:10|8457.9|8337.9|8458.65|8338.65|8458.65|8338.65|8457.46|8337.46|10
1654573940000|2022-06-07 03:52:20|8459.04|8339.04|8460.64|8340.64|8460.64|8340.64|8459.04|8339.04|10
1654573950000|2022-06-07 03:52:30|8460.9|8340.9|8461.01|8341.01|8461.18|8341.18|8460.9|8340.9|9
1654573960000|2022-06-07 03:52:40|8460.92|8340.92|8460.56|8340.56|8460.92|8340.92|8460.56|8340.56|7
1654573970000|2022-06-07 03:52:50|8460.88|8340.88|8461.74|8341.74|8461.74|8341.74|8460.78|8340.78|10
1654573980000|2022-06-07 03:53:00|8461.75|8341.75|8464.27|8344.27|8464.27|8344.27|8461.73|8341.73|10
1654573990000|2022-06-07 03:53:10|8464.28|8344.28|8465.36|8345.36|8465.36|8345.36|8464.28|8344.28|9
1654574000000|2022-06-07 03:53:20|8465.08|8345.08|8465.82|8345.82|8465.82|8345.82|8465.08|8345.08|10
1654574010000|2022-06-07 03:53:30|8465.75|8345.75|8465.54|8345.54|8465.75|8345.75|8465.39|8345.39|8
1654574020000|2022-06-07 03:53:40|8465.51|8345.51|8464.95|8344.95|8465.59|8345.59|8464.62|8344.62|10
1654574030000|2022-06-07 03:53:50|8465.21|8345.21|8465.64|8345.64|8465.7|8345.7|8465.07|8345.07|9
1654574040000|2022-06-07 03:54:00|8465.67|8345.67|8466.93|8346.93|8466.93|8346.93|8465.67|8345.67|9
1654574050000|2022-06-07 03:54:10|8467.06|8347.06|8466.34|8346.34|8467.28|8347.28|8466.15|8346.15|10
1654574060000|2022-06-07 03:54:20|8466.4|8346.4|8466.6|8346.6|8466.8|8346.8|8466.28|8346.28|8
1654574070000|2022-06-07 03:54:30|8466.75|8346.75|8467.32|8347.32|8467.37|8347.37|8466.75|8346.75|9
1654574080000|2022-06-07 03:54:40|8467.36|8347.36|8466.98|8346.98|8467.72|8347.72|8466.87|8346.87|10
1654574090000|2022-06-07 03:54:50|8467.01|8347.01|8468.12|8348.12|8468.12|8348.12|8467.01|8347.01|9
1654574100000|2022-06-07 03:55:00|8468.32|8348.32|8466.82|8346.82|8468.34|8348.34|8466.82|8346.82|10
1654574110000|2022-06-07 03:55:10|8466.79|8346.79|8466.5|8346.5|8466.79|8346.79|8466.47|8346.47|9
1654574120000|2022-06-07 03:55:20|8466.32|8346.32|8467.18|8347.18|8467.33|8347.33|8466.32|8346.32|10
1654574130000|2022-06-07 03:55:30|8467.39|8347.39|8468.3|8348.3|8468.3|8348.3|8467.39|8347.39|10
1654574140000|2022-06-07 03:55:40|8469.29|8349.29|8469.76|8349.76|8469.76|8349.76|8469.22|8349.22|8
1654574150000|2022-06-07 03:55:50|8469.91|8349.91|8470.6|8350.6|8470.79|8350.79|8469.91|8349.91|9
1654574160000|2022-06-07 03:56:00|8470.31|8350.31|8469.99|8349.99|8470.31|8350.31|8469.65|8349.65|9
1654574170000|2022-06-07 03:56:10|8469.98|8349.98|8470.22|8350.22|8470.25|8350.25|8469.96|8349.96|10
1654574180000|2022-06-07 03:56:20|8470.15|8350.15|8470.07|8350.07|8470.27|8350.27|8470|8350|8
1654574190000|2022-06-07 03:56:30|8470.18|8350.18|8470.19|8350.19|8470.27|8350.27|8470.13|8350.13|8
1654574200000|2022-06-07 03:56:40|8470.27|8350.27|8470.73|8350.73|8470.78|8350.78|8470.27|8350.27|7
1654574210000|2022-06-07 03:56:50|8470.66|8350.66|8469.81|8349.81|8470.85|8350.85|8469.81|8349.81|9
1654574220000|2022-06-07 03:57:00|8469.64|8349.64|8469.11|8349.11|8469.67|8349.67|8469.03|8349.03|9
1654574230000|2022-06-07 03:57:10|8469.12|8349.12|8469.46|8349.46|8469.49|8349.49|8469.12|8349.12|10
1654574240000|2022-06-07 03:57:20|8469.51|8349.51|8469.84|8349.84|8469.89|8349.89|8469.48|8349.48|10
1654574250000|2022-06-07 03:57:30|8469.76|8349.76|8469.23|8349.23|8469.76|8349.76|8468.89|8348.89|9
1654574260000|2022-06-07 03:57:40|8469.18|8349.18|8469.76|8349.76|8469.76|8349.76|8469.18|8349.18|8
1654574270000|2022-06-07 03:57:50|8470.01|8350.01|8470.44|8350.44|8470.44|8350.44|8470.01|8350.01|9
1654574280000|2022-06-07 03:58:00|8470.43|8350.43|8470.65|8350.65|8470.65|8350.65|8470.43|8350.43|10
1654574290000|2022-06-07 03:58:10|8470.5|8350.5|8470.55|8350.55|8470.56|8350.56|8470.25|8350.25|8
1654574300000|2022-06-07 03:58:20|8470.41|8350.41|8470.99|8350.99|8471.05|8351.05|8470.41|8350.41|10
1654574310000|2022-06-07 03:58:30|8471.02|8351.02|8470.85|8350.85|8471.07|8351.07|8470.73|8350.73|9
1654574320000|2022-06-07 03:58:40|8470.86|8350.86|8470.77|8350.77|8470.93|8350.93|8470.43|8350.43|10
1654574330000|2022-06-07 03:58:50|8470.84|8350.84|8471.16|8351.16|8471.16|8351.16|8470.83|8350.83|9
1654574340000|2022-06-07 03:59:00|8471.09|8351.09|8469.55|8349.55|8471.46|8351.46|8469.53|8349.53|10
1654574350000|2022-06-07 03:59:10|8469.28|8349.28|8468.9|8348.9|8469.34|8349.34|8468.9|8348.9|10
1654574360000|2022-06-07 03:59:20|8468.67|8348.67|8467.18|8347.18|8468.77|8348.77|8466.93|8346.93|10
1654574370000|2022-06-07 03:59:30|8466.88|8346.88|8465.53|8345.53|8466.88|8346.88|8465.46|8345.46|8
1654574380000|2022-06-07 03:59:40|8465.7|8345.7|8464.54|8344.54|8465.7|8345.7|8464.54|8344.54|7
1654574390000|2022-06-07 03:59:50|8464.6|8344.6|8462.95|8342.95|8464.66|8344.66|8462.95|8342.95|10
1654574400000|2022-06-07 04:00:00|8461.77|8341.77|8461.03|8341.03|8461.95|8341.95|8461.03|8341.03|9
1654574410000|2022-06-07 04:00:10|8460.81|8340.81|8460.58|8340.58|8460.95|8340.95|8459.85|8339.85|10
1654574420000|2022-06-07 04:00:20|8460.47|8340.47|8459.93|8339.93|8460.94|8340.94|8459.39|8339.39|10
1654574430000|2022-06-07 04:00:30|8460.06|8340.06|8461.98|8341.98|8461.98|8341.98|8460.06|8340.06|10
1654574440000|2022-06-07 04:00:40|8461.88|8341.88|8464.2|8344.2|8464.2|8344.2|8461.83|8341.83|10
1654574450000|2022-06-07 04:00:50|8464.05|8344.05|8463.83|8343.83|8464.14|8344.14|8463.82|8343.82|10
1654574460000|2022-06-07 04:01:00|8463.8|8343.8|8461.55|8341.55|8463.8|8343.8|8461.55|8341.55|10
1654574470000|2022-06-07 04:01:10|8461.18|8341.18|8458.14|8338.14|8461.18|8341.18|8458.08|8338.08|10
1654574480000|2022-06-07 04:01:20|8457.07|8337.07|8453.93|8333.93|8457.07|8337.07|8453.93|8333.93|10
1654574490000|2022-06-07 04:01:30|8454.16|8334.16|8453.19|8333.19|8454.16|8334.16|8453.19|8333.19|10
1654574500000|2022-06-07 04:01:40|8453.76|8333.76|8453.26|8333.26|8454|8334|8453.2|8333.2|10
1654574510000|2022-06-07 04:01:50|8453.04|8333.04|8450.55|8330.55|8453.04|8333.04|8450.55|8330.55|10
1654574520000|2022-06-07 04:02:00|8450.78|8330.78|8451.06|8331.06|8451.06|8331.06|8450.55|8330.55|10
1654574530000|2022-06-07 04:02:10|8450.56|8330.56|8452.15|8332.15|8452.15|8332.15|8450.56|8330.56|9
1654574540000|2022-06-07 04:02:20|8451.91|8331.91|8451.4|8331.4|8452.05|8332.05|8451.4|8331.4|10
1654574550000|2022-06-07 04:02:30|8451.35|8331.35|8450.88|8330.88|8451.35|8331.35|8450.88|8330.88|10
1654574560000|2022-06-07 04:02:40|8450.79|8330.79|8450.3|8330.3|8450.79|8330.79|8450.3|8330.3|9
1654574570000|2022-06-07 04:02:50|8450.1|8330.1|8449.94|8329.94|8450.47|8330.47|8449.94|8329.94|9
1654574580000|2022-06-07 04:03:00|8449.67|8329.67|8449.59|8329.59|8449.67|8329.67|8449.36|8329.36|10
1654574590000|2022-06-07 04:03:10|8449.68|8329.68|8450.09|8330.09|8450.85|8330.85|8449.68|8329.68|10
1654574600000|2022-06-07 04:03:20|8449.85|8329.85|8450.2|8330.2|8450.2|8330.2|8449.8|8329.8|10
1654574610000|2022-06-07 04:03:30|8448.9|8328.9|8445|8325|8448.9|8328.9|8444.87|8324.87|10
1654574620000|2022-06-07 04:03:40|8444.39|8324.39|8442.26|8322.26|8444.39|8324.39|8442.26|8322.26|10
1654574630000|2022-06-07 04:03:50|8441.95|8321.95|8440.96|8320.96|8442.07|8322.07|8440.67|8320.67|10
1654574640000|2022-06-07 04:04:00|8439.49|8319.49|8436.33|8316.33|8439.49|8319.49|8436.33|8316.33|10
1654574650000|2022-06-07 04:04:10|8436.62|8316.62|8435.75|8315.75|8436.84|8316.84|8435.38|8315.38|10
1654574660000|2022-06-07 04:04:20|8435.23|8315.23|8435.96|8315.96|8436.52|8316.52|8435.23|8315.23|10
1654574670000|2022-06-07 04:04:30|8436.13|8316.13|8436.27|8316.27|8436.36|8316.36|8435.78|8315.78|10
1654574680000|2022-06-07 04:04:40|8435.97|8315.97|8436.55|8316.55|8436.55|8316.55|8435.92|8315.92|10
1654574690000|2022-06-07 04:04:50|8436.56|8316.56|8435.25|8315.25|8436.72|8316.72|8435.25|8315.25|10
1654574700000|2022-06-07 04:05:00|8435.34|8315.34|8434.1|8314.1|8435.34|8315.34|8434.1|8314.1|10
1654574710000|2022-06-07 04:05:10|8434.21|8314.21|8433.95|8313.95|8434.44|8314.44|8433.81|8313.81|9
1654574720000|2022-06-07 04:05:20|8434.04|8314.04|8434.43|8314.43|8434.43|8314.43|8433.99|8313.99|10
1654574730000|2022-06-07 04:05:30|8434.36|8314.36|8437.29|8317.29|8437.29|8317.29|8434.36|8314.36|9
1654574740000|2022-06-07 04:05:40|8437.35|8317.35|8438.35|8318.35|8438.35|8318.35|8437.35|8317.35|10
1654574750000|2022-06-07 04:05:50|8438.21|8318.21|8438.66|8318.66|8438.66|8318.66|8438.21|8318.21|10
1654574760000|2022-06-07 04:06:00|8437.87|8317.87|8439.22|8319.22|8439.22|8319.22|8437.87|8317.87|9
1654574770000|2022-06-07 04:06:10|8439.04|8319.04|8440.78|8320.78|8440.78|8320.78|8438.88|8318.88|9
1654574780000|2022-06-07 04:06:20|8441.04|8321.04|8441.04|8321.04|8441.21|8321.21|8440.96|8320.96|10
1654574790000|2022-06-07 04:06:30|8441.12|8321.12|8441.76|8321.76|8441.83|8321.83|8441.12|8321.12|10
1654574800000|2022-06-07 04:06:40|8442.07|8322.07|8442.84|8322.84|8442.84|8322.84|8441.91|8321.91|9
1654574810000|2022-06-07 04:06:50|8442.95|8322.95|8442.59|8322.59|8443.7|8323.7|8442.59|8322.59|10
1654574820000|2022-06-07 04:07:00|8442.6|8322.6|8442.51|8322.51|8443.02|8323.02|8442.33|8322.33|9
1654574830000|2022-06-07 04:07:10|8442.17|8322.17|8441.03|8321.03|8442.17|8322.17|8440.93|8320.93|10
1654574840000|2022-06-07 04:07:20|8440.8|8320.8|8438.98|8318.98|8440.8|8320.8|8438.73|8318.73|10
1654574850000|2022-06-07 04:07:30|8439.22|8319.22|8437.96|8317.96|8439.22|8319.22|8437.96|8317.96|9
1654574860000|2022-06-07 04:07:40|8437.91|8317.91|8437.37|8317.37|8437.98|8317.98|8437.27|8317.27|10
1654574870000|2022-06-07 04:07:50|8437.34|8317.34|8436.58|8316.58|8437.34|8317.34|8436.58|8316.58|10
1654574880000|2022-06-07 04:08:00|8436.6|8316.6|8436.07|8316.07|8436.6|8316.6|8435.6|8315.6|10
1654574890000|2022-06-07 04:08:10|8435.73|8315.73|8433.85|8313.85|8435.73|8315.73|8433.85|8313.85|10
1654574900000|2022-06-07 04:08:20|8433.9|8313.9|8432.93|8312.93|8433.91|8313.91|8432.93|8312.93|10
1654574910000|2022-06-07 04:08:30|8432.63|8312.63|8431.8|8311.8|8432.63|8312.63|8431.37|8311.37|10
1654574920000|2022-06-07 04:08:40|8431.72|8311.72|8433.24|8313.24|8433.47|8313.47|8431.72|8311.72|10
1654574930000|2022-06-07 04:08:50|8433.16|8313.16|8432.81|8312.81|8433.3|8313.3|8432.68|8312.68|10
1654574940000|2022-06-07 04:09:00|8432.77|8312.77|8432.01|8312.01|8432.77|8312.77|8431.78|8311.78|8
1654574950000|2022-06-07 04:09:10|8432.1|8312.1|8433.71|8313.71|8433.72|8313.72|8432.07|8312.07|9
1654574960000|2022-06-07 04:09:20|8433.83|8313.83|8433.48|8313.48|8434.23|8314.23|8433.48|8313.48|10
1654574970000|2022-06-07 04:09:30|8433.54|8313.54|8431.23|8311.23|8433.54|8313.54|8431.23|8311.23|10
1654574980000|2022-06-07 04:09:40|8430.9|8310.9|8428.4|8308.4|8430.9|8310.9|8428.4|8308.4|10
1654574990000|2022-06-07 04:09:50|8428.71|8308.71|8430.07|8310.07|8430.07|8310.07|8428.37|8308.37|10
1654575000000|2022-06-07 04:10:00|8429.98|8309.98|8429.4|8309.4|8429.98|8309.98|8429.29|8309.29|10
1654575010000|2022-06-07 04:10:10|8429.44|8309.44|8429.56|8309.56|8429.69|8309.69|8429.42|8309.42|7
1654575020000|2022-06-07 04:10:20|8429.51|8309.51|8428.73|8308.73|8429.62|8309.62|8428.73|8308.73|9
1654575030000|2022-06-07 04:10:30|8428.45|8308.45|8428.77|8308.77|8428.77|8308.77|8428.44|8308.44|9
1654575040000|2022-06-07 04:10:40|8428.96|8308.96|8429.29|8309.29|8429.92|8309.92|8428.89|8308.89|9
1654575050000|2022-06-07 04:10:50|8429.46|8309.46|8429.74|8309.74|8429.83|8309.83|8429.46|8309.46|9
1654575060000|2022-06-07 04:11:00|8429.68|8309.68|8429.35|8309.35|8429.68|8309.68|8429.24|8309.24|8
1654575070000|2022-06-07 04:11:10|8429.34|8309.34|8428.47|8308.47|8429.34|8309.34|8428.47|8308.47|9
1654575080000|2022-06-07 04:11:20|8428.37|8308.37|8428.6|8308.6|8428.74|8308.74|8428.29|8308.29|9
1654575090000|2022-06-07 04:11:30|8428.68|8308.68|8428.84|8308.84|8428.84|8308.84|8428.51|8308.51|9
1654575100000|2022-06-07 04:11:40|8428.99|8308.99|8430.56|8310.56|8430.69|8310.69|8428.99|8308.99|10
1654575110000|2022-06-07 04:11:50|8430.47|8310.47|8429.61|8309.61|8430.47|8310.47|8429.5|8309.5|9
1654575120000|2022-06-07 04:12:00|8429.59|8309.59|8429.32|8309.32|8429.64|8309.64|8429.32|8309.32|9
1654575130000|2022-06-07 04:12:10|8429.36|8309.36|8430.49|8310.49|8430.53|8310.53|8429.36|8309.36|9
1654575140000|2022-06-07 04:12:20|8430.39|8310.39|8430.73|8310.73|8430.76|8310.76|8430.39|8310.39|9
1654575150000|2022-06-07 04:12:30|8430.89|8310.89|8431.47|8311.47|8431.57|8311.57|8430.89|8310.89|6
1654575160000|2022-06-07 04:12:40|8431.53|8311.53|8432.05|8312.05|8432.19|8312.19|8431.53|8311.53|9
1654575170000|2022-06-07 04:12:50|8432.07|8312.07|8433.1|8313.1|8433.1|8313.1|8431.9|8311.9|9
1654575180000|2022-06-07 04:13:00|8433.07|8313.07|8434.28|8314.28|8434.28|8314.28|8433|8313|9
1654575190000|2022-06-07 04:13:10|8434.37|8314.37|8434.17|8314.17|8434.42|8314.42|8434.13|8314.13|7
1654575200000|2022-06-07 04:13:20|8434.29|8314.29|8434.4|8314.4|8434.4|8314.4|8433.94|8313.94|7
1654575210000|2022-06-07 04:13:30|8434.57|8314.57|8435.51|8315.51|8435.51|8315.51|8434.57|8314.57|9
1654575220000|2022-06-07 04:13:40|8435.57|8315.57|8435.1|8315.1|8435.57|8315.57|8435.1|8315.1|7
1654575230000|2022-06-07 04:13:50|8435.12|8315.12|8435.26|8315.26|8435.27|8315.27|8435.1|8315.1|9
1654575240000|2022-06-07 04:14:00|8435.18|8315.18|8434.44|8314.44|8435.34|8315.34|8434.44|8314.44|10
1654575250000|2022-06-07 04:14:10|8434.46|8314.46|8434.2|8314.2|8434.46|8314.46|8433.93|8313.93|10
1654575260000|2022-06-07 04:14:20|8434.15|8314.15|8433.93|8313.93|8434.3|8314.3|8433.93|8313.93|9
1654575270000|2022-06-07 04:14:30|8433.83|8313.83|8435.44|8315.44|8435.44|8315.44|8433.83|8313.83|8
1654575280000|2022-06-07 04:14:40|8435.38|8315.38|8434.71|8314.71|8435.41|8315.41|8434.71|8314.71|8
1654575290000|2022-06-07 04:14:50|8434.77|8314.77|8434.78|8314.78|8434.93|8314.93|8434.73|8314.73|9
1654575300000|2022-06-07 04:15:00|8434.44|8314.44|8434.6|8314.6|8434.69|8314.69|8434.44|8314.44|9
1654575310000|2022-06-07 04:15:10|8434.68|8314.68|8434.56|8314.56|8434.69|8314.69|8434.1|8314.1|9
1654575320000|2022-06-07 04:15:20|8434.84|8314.84|8433.33|8313.33|8434.86|8314.86|8433.33|8313.33|10
1654575330000|2022-06-07 04:15:30|8433.11|8313.11|8431.98|8311.98|8433.11|8313.11|8431.98|8311.98|9
1654575340000|2022-06-07 04:15:40|8432.08|8312.08|8432.23|8312.23|8433.33|8313.33|8432.08|8312.08|10
1654575350000|2022-06-07 04:15:50|8432|8312|8432.57|8312.57|8432.88|8312.88|8431.9|8311.9|10
1654575360000|2022-06-07 04:16:00|8432.46|8312.46|8432.73|8312.73|8432.89|8312.89|8432.46|8312.46|10
1654575370000|2022-06-07 04:16:10|8432.75|8312.75|8433.18|8313.18|8433.18|8313.18|8432.48|8312.48|8
1654575380000|2022-06-07 04:16:20|8433.16|8313.16|8433.7|8313.7|8433.7|8313.7|8433.16|8313.16|10
1654575390000|2022-06-07 04:16:30|8433.83|8313.83|8434.11|8314.11|8434.61|8314.61|8433.72|8313.72|10
1654575400000|2022-06-07 04:16:40|8434.27|8314.27|8436.64|8316.64|8436.89|8316.89|8434.27|8314.27|10
1654575410000|2022-06-07 04:16:50|8436.71|8316.71|8437.06|8317.06|8437.13|8317.13|8436.71|8316.71|8
1654575420000|2022-06-07 04:17:00|8437.22|8317.22|8437.43|8317.43|8437.43|8317.43|8437.18|8317.18|9
1654575430000|2022-06-07 04:17:10|8437.68|8317.68|8438.2|8318.2|8438.33|8318.33|8437.68|8317.68|10
1654575440000|2022-06-07 04:17:20|8438.22|8318.22|8437.13|8317.13|8438.39|8318.39|8437.13|8317.13|9
1654575450000|2022-06-07 04:17:30|8437.19|8317.19|8438.22|8318.22|8438.22|8318.22|8437.05|8317.05|10
1654575460000|2022-06-07 04:17:40|8438.31|8318.31|8438.96|8318.96|8438.96|8318.96|8438.31|8318.31|8
1654575470000|2022-06-07 04:17:50|8438.95|8318.95|8438.93|8318.93|8438.95|8318.95|8438.71|8318.71|9
1654575480000|2022-06-07 04:18:00|8438.98|8318.98|8439.77|8319.77|8439.77|8319.77|8438.98|8318.98|8
1654575490000|2022-06-07 04:18:10|8439.79|8319.79|8440|8320|8440|8320|8439.55|8319.55|8
1654575500000|2022-06-07 04:18:20|8440.07|8320.07|8440.57|8320.57|8440.57|8320.57|8439.95|8319.95|10
1654575510000|2022-06-07 04:18:30|8440.64|8320.64|8441.46|8321.46|8441.46|8321.46|8440.64|8320.64|8
1654575520000|2022-06-07 04:18:40|8441.56|8321.56|8442.04|8322.04|8442.04|8322.04|8441.56|8321.56|9
1654575530000|2022-06-07 04:18:50|8442.19|8322.19|8442.67|8322.67|8442.68|8322.68|8441.99|8321.99|8
1654575540000|2022-06-07 04:19:00|8442.65|8322.65|8443.08|8323.08|8443.08|8323.08|8442.42|8322.42|10
1654575550000|2022-06-07 04:19:10|8443.16|8323.16|8444.1|8324.1|8444.1|8324.1|8442.85|8322.85|8
1654575560000|2022-06-07 04:19:20|8444.18|8324.18|8444.8|8324.8|8444.8|8324.8|8444.18|8324.18|9
1654575570000|2022-06-07 04:19:30|8446.07|8326.07|8446.33|8326.33|8446.35|8326.35|8446.07|8326.07|9
1654575580000|2022-06-07 04:19:40|8446.57|8326.57|8447.46|8327.46|8447.46|8327.46|8446.57|8326.57|9
1654575590000|2022-06-07 04:19:50|8447.51|8327.51|8447.07|8327.07|8447.51|8327.51|8447.07|8327.07|8
1654575600000|2022-06-07 04:20:00|8447.02|8327.02|8447.15|8327.15|8447.45|8327.45|8447.02|8327.02|6
1654575610000|2022-06-07 04:20:10|8448.01|8328.01|8448.07|8328.07|8448.32|8328.32|8448.01|8328.01|10
1654575620000|2022-06-07 04:20:20|8447.95|8327.95|8448.61|8328.61|8448.61|8328.61|8447.82|8327.82|10
1654575630000|2022-06-07 04:20:30|8448.58|8328.58|8448.4|8328.4|8448.59|8328.59|8448.38|8328.38|9
1654575640000|2022-06-07 04:20:40|8448.39|8328.39|8448.39|8328.39|8448.42|8328.42|8448.31|8328.31|10
1654575650000|2022-06-07 04:20:50|8448.38|8328.38|8448.25|8328.25|8448.48|8328.48|8448.24|8328.24|8
1654575660000|2022-06-07 04:21:00|8448.14|8328.14|8448.99|8328.99|8448.99|8328.99|8448.13|8328.13|8
1654575670000|2022-06-07 04:21:10|8449.07|8329.07|8448.03|8328.03|8449.07|8329.07|8448.03|8328.03|10
1654575680000|2022-06-07 04:21:20|8448.02|8328.02|8446.8|8326.8|8448.02|8328.02|8446.8|8326.8|8
1654575690000|2022-06-07 04:21:30|8446.9|8326.9|8449.21|8329.21|8449.21|8329.21|8446.41|8326.41|9
1654575700000|2022-06-07 04:21:40|8449.26|8329.26|8449.42|8329.42|8449.46|8329.46|8449.25|8329.25|9
1654575710000|2022-06-07 04:21:50|8449.38|8329.38|8448.13|8328.13|8449.38|8329.38|8448.13|8328.13|10
1654575720000|2022-06-07 04:22:00|8448.38|8328.38|8448.18|8328.18|8448.51|8328.51|8448.11|8328.11|10
1654575730000|2022-06-07 04:22:10|8448.12|8328.12|8444.33|8324.33|8448.12|8328.12|8444.33|8324.33|9
1654575740000|2022-06-07 04:22:20|8443.95|8323.95|8441.4|8321.4|8443.95|8323.95|8441.4|8321.4|9
1654575750000|2022-06-07 04:22:30|8441.25|8321.25|8440.22|8320.22|8441.25|8321.25|8440.22|8320.22|10
1654575760000|2022-06-07 04:22:40|8440.33|8320.33|8440.77|8320.77|8440.84|8320.84|8440.33|8320.33|10
1654575770000|2022-06-07 04:22:50|8440.47|8320.47|8439.83|8319.83|8440.47|8320.47|8439.83|8319.83|9
1654575780000|2022-06-07 04:23:00|8439.96|8319.96|8440.08|8320.08|8440.53|8320.53|8439.87|8319.87|10
1654575790000|2022-06-07 04:23:10|8440.1|8320.1|8440.58|8320.58|8440.58|8320.58|8440.1|8320.1|7
1654575800000|2022-06-07 04:23:20|8440.73|8320.73|8441.05|8321.05|8441.05|8321.05|8440.73|8320.73|8
1654575810000|2022-06-07 04:23:30|8441.16|8321.16|8441.27|8321.27|8441.38|8321.38|8441.16|8321.16|10
1654575820000|2022-06-07 04:23:40|8441.38|8321.38|8440.66|8320.66|8441.41|8321.41|8440.66|8320.66|9
1654575830000|2022-06-07 04:23:50|8440.64|8320.64|8440.54|8320.54|8440.64|8320.64|8440.51|8320.51|9
1654575840000|2022-06-07 04:24:00|8440.52|8320.52|8442.04|8322.04|8442.04|8322.04|8440.52|8320.52|10
1654575850000|2022-06-07 04:24:10|8441.59|8321.59|8442.93|8322.93|8442.93|8322.93|8441.59|8321.59|10
1654575860000|2022-06-07 04:24:20|8442.98|8322.98|8444.45|8324.45|8444.45|8324.45|8442.98|8322.98|8
1654575870000|2022-06-07 04:24:30|8444.94|8324.94|8446.22|8326.22|8446.22|8326.22|8444.94|8324.94|9
1654575880000|2022-06-07 04:24:40|8445.8|8325.8|8446.88|8326.88|8446.88|8326.88|8445.71|8325.71|9
1654575890000|2022-06-07 04:24:50|8446.87|8326.87|8447.21|8327.21|8447.24|8327.24|8446.87|8326.87|8
1654575900000|2022-06-07 04:25:00|8447.59|8327.59|8449.13|8329.13|8449.13|8329.13|8447.59|8327.59|9
1654575910000|2022-06-07 04:25:10|8449.11|8329.11|8449.66|8329.66|8449.79|8329.79|8449.11|8329.11|10
1654575920000|2022-06-07 04:25:20|8449.72|8329.72|8450.34|8330.34|8450.34|8330.34|8449.57|8329.57|10
1654575930000|2022-06-07 04:25:30|8450.38|8330.38|8450.2|8330.2|8450.76|8330.76|8450.2|8330.2|10
1654575940000|2022-06-07 04:25:40|8450.43|8330.43|8449.86|8329.86|8450.43|8330.43|8449.86|8329.86|10
1654575950000|2022-06-07 04:25:50|8449.89|8329.89|8449.39|8329.39|8449.91|8329.91|8448.76|8328.76|10
1654575960000|2022-06-07 04:26:00|8449.15|8329.15|8450.99|8330.99|8450.99|8330.99|8448.88|8328.88|10
1654575970000|2022-06-07 04:26:10|8451.13|8331.13|8451.32|8331.32|8451.44|8331.44|8451.13|8331.13|9
1654575980000|2022-06-07 04:26:20|8451.83|8331.83|8454.08|8334.08|8454.17|8334.17|8451.65|8331.65|10
1654575990000|2022-06-07 04:26:30|8454.15|8334.15|8454.19|8334.19|8454.53|8334.53|8453.88|8333.88|10
1654576000000|2022-06-07 04:26:40|8454.2|8334.2|8454.92|8334.92|8455.15|8335.15|8453.99|8333.99|10
1654576010000|2022-06-07 04:26:50|8454.68|8334.68|8459.21|8339.21|8459.21|8339.21|8454.68|8334.68|10
1654576020000|2022-06-07 04:27:00|8459.34|8339.34|8459.83|8339.83|8459.91|8339.91|8459.34|8339.34|10
1654576030000|2022-06-07 04:27:10|8459.29|8339.29|8459.33|8339.33|8459.54|8339.54|8459.15|8339.15|9
1654576040000|2022-06-07 04:27:20|8459.46|8339.46|8460.97|8340.97|8461.03|8341.03|8459.46|8339.46|9
1654576050000|2022-06-07 04:27:30|8461.01|8341.01|8461.16|8341.16|8461.23|8341.23|8460.36|8340.36|9
1654576060000|2022-06-07 04:27:40|8461.02|8341.02|8460.87|8340.87|8461.02|8341.02|8460.7|8340.7|8
1654576070000|2022-06-07 04:27:50|8460.88|8340.88|8460.92|8340.92|8460.99|8340.99|8460.8|8340.8|8
1654576080000|2022-06-07 04:28:00|8461.03|8341.03|8461.36|8341.36|8461.52|8341.52|8460.82|8340.82|9
1654576090000|2022-06-07 04:28:10|8461.55|8341.55|8460.61|8340.61|8461.55|8341.55|8460.61|8340.61|10
1654576100000|2022-06-07 04:28:20|8460.57|8340.57|8460.58|8340.58|8460.64|8340.64|8460.44|8340.44|10
1654576110000|2022-06-07 04:28:30|8460.48|8340.48|8460.69|8340.69|8460.69|8340.69|8460.47|8340.47|9
1654576120000|2022-06-07 04:28:40|8460.67|8340.67|8460.93|8340.93|8460.93|8340.93|8460.08|8340.08|9
1654576130000|2022-06-07 04:28:50|8461|8341|8460.49|8340.49|8461.11|8341.11|8460.49|8340.49|9
1654576140000|2022-06-07 04:29:00|8460.43|8340.43|8459.43|8339.43|8460.59|8340.59|8459.43|8339.43|10
1654576150000|2022-06-07 04:29:10|8459.26|8339.26|8458.8|8338.8|8459.29|8339.29|8458.71|8338.71|10
1654576160000|2022-06-07 04:29:20|8458.9|8338.9|8459.85|8339.85|8459.87|8339.87|8458.75|8338.75|10
1654576170000|2022-06-07 04:29:30|8459.79|8339.79|8461.41|8341.41|8461.48|8341.48|8459.79|8339.79|10
1654576180000|2022-06-07 04:29:40|8461.11|8341.11|8461.67|8341.67|8461.87|8341.87|8461.11|8341.11|10
1654576190000|2022-06-07 04:29:50|8461.63|8341.63|8462.04|8342.04|8462.04|8342.04|8461.5|8341.5|8
1654576200000|2022-06-07 04:30:00|8462.05|8342.05|8464.67|8344.67|8464.67|8344.67|8462|8342|10
1654576210000|2022-06-07 04:30:10|8465.25|8345.25|8462.42|8342.42|8465.27|8345.27|8462.42|8342.42|9
1654576220000|2022-06-07 04:30:20|8462.15|8342.15|8460.16|8340.16|8462.15|8342.15|8460.16|8340.16|10
1654576230000|2022-06-07 04:30:30|8460.23|8340.23|8459.95|8339.95|8460.27|8340.27|8459.95|8339.95|9
1654576240000|2022-06-07 04:30:40|8459.88|8339.88|8458.3|8338.3|8459.88|8339.88|8458.3|8338.3|10
1654576250000|2022-06-07 04:30:50|8458.28|8338.28|8457.51|8337.51|8458.29|8338.29|8457.45|8337.45|8
1654576260000|2022-06-07 04:31:00|8457.79|8337.79|8458.37|8338.37|8458.53|8338.53|8457.64|8337.64|10
1654576270000|2022-06-07 04:31:10|8458.38|8338.38|8457.9|8337.9|8458.38|8338.38|8457.9|8337.9|7
1654576280000|2022-06-07 04:31:20|8457.14|8337.14|8454.7|8334.7|8457.14|8337.14|8454.7|8334.7|10
1654576290000|2022-06-07 04:31:30|8454.42|8334.42|8453.5|8333.5|8454.49|8334.49|8453.5|8333.5|10
1654576300000|2022-06-07 04:31:40|8453.53|8333.53|8453.08|8333.08|8453.53|8333.53|8452.73|8332.73|10
1654576310000|2022-06-07 04:31:50|8452.95|8332.95|8452.83|8332.83|8453.1|8333.1|8452.83|8332.83|8
1654576320000|2022-06-07 04:32:00|8452.71|8332.71|8451.35|8331.35|8452.71|8332.71|8451.04|8331.04|10
1654576330000|2022-06-07 04:32:10|8451.29|8331.29|8448.83|8328.83|8451.36|8331.36|8448.83|8328.83|10
1654576340000|2022-06-07 04:32:20|8448.92|8328.92|8446.95|8326.95|8448.92|8328.92|8446.92|8326.92|10
1654576350000|2022-06-07 04:32:30|8446.89|8326.89|8447.2|8327.2|8447.2|8327.2|8446.89|8326.89|10
1654576360000|2022-06-07 04:32:40|8447.19|8327.19|8447.24|8327.24|8448.18|8328.18|8447.19|8327.19|10
1654576370000|2022-06-07 04:32:50|8446.9|8326.9|8444.89|8324.89|8446.9|8326.9|8444.84|8324.84|10
1654576380000|2022-06-07 04:33:00|8444.46|8324.46|8443.07|8323.07|8444.46|8324.46|8442.95|8322.95|10
1654576390000|2022-06-07 04:33:10|8442.93|8322.93|8444.87|8324.87|8444.87|8324.87|8442.93|8322.93|10
1654576400000|2022-06-07 04:33:20|8444.95|8324.95|8443.64|8323.64|8444.95|8324.95|8443.64|8323.64|10
1654576410000|2022-06-07 04:33:30|8443.28|8323.28|8442.52|8322.52|8443.28|8323.28|8442.43|8322.43|9
1654576420000|2022-06-07 04:33:40|8442.3|8322.3|8443.02|8323.02|8443.02|8323.02|8442.22|8322.22|10
1654576430000|2022-06-07 04:33:50|8442.73|8322.73|8440.81|8320.81|8443.14|8323.14|8440.81|8320.81|10
1654576440000|2022-06-07 04:34:00|8440.85|8320.85|8440.82|8320.82|8441.08|8321.08|8440.48|8320.48|10
1654576450000|2022-06-07 04:34:10|8440.76|8320.76|8441.61|8321.61|8441.62|8321.62|8440.75|8320.75|10
1654576460000|2022-06-07 04:34:20|8441.58|8321.58|8443.07|8323.07|8443.07|8323.07|8441.58|8321.58|10
1654576470000|2022-06-07 04:34:30|8443.12|8323.12|8443.24|8323.24|8443.45|8323.45|8443.12|8323.12|10
1654576480000|2022-06-07 04:34:40|8443.25|8323.25|8443.26|8323.26|8443.34|8323.34|8443.23|8323.23|10
1654576490000|2022-06-07 04:34:50|8443.28|8323.28|8442.75|8322.75|8443.48|8323.48|8442.69|8322.69|9
1654576500000|2022-06-07 04:35:00|8442.74|8322.74|8444.42|8324.42|8444.57|8324.57|8442.67|8322.67|9
1654576510000|2022-06-07 04:35:10|8444.29|8324.29|8444.47|8324.47|8444.47|8324.47|8444.22|8324.22|8
1654576520000|2022-06-07 04:35:20|8444.45|8324.45|8444.56|8324.56|8444.56|8324.56|8444.16|8324.16|9
1654576530000|2022-06-07 04:35:30|8444.62|8324.62|8445.31|8325.31|8445.31|8325.31|8444.62|8324.62|10
1654576540000|2022-06-07 04:35:40|8445.8|8325.8|8446.42|8326.42|8446.43|8326.43|8445.8|8325.8|8
1654576550000|2022-06-07 04:35:50|8446.45|8326.45|8446.62|8326.62|8446.69|8326.69|8446.41|8326.41|10
1654576560000|2022-06-07 04:36:00|8446.63|8326.63|8447.21|8327.21|8447.21|8327.21|8446.63|8326.63|9
1654576570000|2022-06-07 04:36:10|8447.5|8327.5|8448.43|8328.43|8448.48|8328.48|8447.5|8327.5|8
1654576580000|2022-06-07 04:36:20|8448.32|8328.32|8450.77|8330.77|8450.77|8330.77|8448.32|8328.32|10
1654576590000|2022-06-07 04:36:30|8450.79|8330.79|8450.96|8330.96|8451.22|8331.22|8450.75|8330.75|10
1654576600000|2022-06-07 04:36:40|8451.07|8331.07|8451.25|8331.25|8451.47|8331.47|8451.07|8331.07|8
1654576610000|2022-06-07 04:36:50|8451.17|8331.17|8450.54|8330.54|8451.17|8331.17|8450.41|8330.41|9
1654576620000|2022-06-07 04:37:00|8450.13|8330.13|8448.53|8328.53|8450.13|8330.13|8448.44|8328.44|8
1654576630000|2022-06-07 04:37:10|8448.42|8328.42|8447.68|8327.68|8448.42|8328.42|8447.55|8327.55|10
1654576640000|2022-06-07 04:37:20|8447.51|8327.51|8447.95|8327.95|8447.97|8327.97|8447.51|8327.51|9
1654576650000|2022-06-07 04:37:30|8448.02|8328.02|8447.04|8327.04|8448.09|8328.09|8447.04|8327.04|10
1654576660000|2022-06-07 04:37:40|8446.91|8326.91|8447.14|8327.14|8447.28|8327.28|8446.48|8326.48|9
1654576670000|2022-06-07 04:37:50|8447.44|8327.44|8447.88|8327.88|8447.88|8327.88|8447.41|8327.41|7
1654576680000|2022-06-07 04:38:00|8447.95|8327.95|8447.53|8327.53|8448.08|8328.08|8447.49|8327.49|9
1654576690000|2022-06-07 04:38:10|8447.6|8327.6|8447.26|8327.26|8447.6|8327.6|8447.26|8327.26|10
1654576700000|2022-06-07 04:38:20|8447.39|8327.39|8446.67|8326.67|8447.39|8327.39|8446.62|8326.62|9
1654576710000|2022-06-07 04:38:30|8446.48|8326.48|8446.35|8326.35|8446.59|8326.59|8446.3|8326.3|9
1654576720000|2022-06-07 04:38:40|8446.39|8326.39|8445.89|8325.89|8446.39|8326.39|8445.89|8325.89|9
1654576730000|2022-06-07 04:38:50|8445.7|8325.7|8445.89|8325.89|8445.9|8325.9|8445.66|8325.66|9
1654576740000|2022-06-07 04:39:00|8445.72|8325.72|8444.01|8324.01|8445.72|8325.72|8444.01|8324.01|9
1654576750000|2022-06-07 04:39:10|8444.64|8324.64|8443.37|8323.37|8444.64|8324.64|8443.37|8323.37|10
1654576760000|2022-06-07 04:39:20|8443.26|8323.26|8441.68|8321.68|8443.26|8323.26|8441.68|8321.68|10
1654576770000|2022-06-07 04:39:30|8441.63|8321.63|8440.44|8320.44|8441.63|8321.63|8440.44|8320.44|10
1654576780000|2022-06-07 04:39:40|8439.32|8319.32|8433.08|8313.08|8439.32|8319.32|8433.08|8313.08|10
1654576790000|2022-06-07 04:39:50|8432.94|8312.94|8433.23|8313.23|8433.23|8313.23|8432.46|8312.46|8
1654576800000|2022-06-07 04:40:00|8433.24|8313.24|8432.82|8312.82|8433.24|8313.24|8432.59|8312.59|10
1654576810000|2022-06-07 04:40:10|8432.79|8312.79|8434.07|8314.07|8434.13|8314.13|8432.72|8312.72|9
1654576820000|2022-06-07 04:40:20|8434.17|8314.17|8433.64|8313.64|8434.17|8314.17|8433.58|8313.58|7
1654576830000|2022-06-07 04:40:30|8433.54|8313.54|8435.18|8315.18|8435.18|8315.18|8433.54|8313.54|9
1654576840000|2022-06-07 04:40:40|8434.01|8314.01|8432.54|8312.54|8434.01|8314.01|8432.37|8312.37|10
1654576850000|2022-06-07 04:40:50|8432.47|8312.47|8431.64|8311.64|8432.51|8312.51|8431.53|8311.53|10
1654576860000|2022-06-07 04:41:00|8431.51|8311.51|8430.74|8310.74|8431.51|8311.51|8430.74|8310.74|9
1654576870000|2022-06-07 04:41:10|8430.68|8310.68|8425.24|8305.24|8430.68|8310.68|8424.94|8304.94|10
1654576880000|2022-06-07 04:41:20|8424.82|8304.82|8426.16|8306.16|8426.16|8306.16|8424.82|8304.82|10
1654576890000|2022-06-07 04:41:30|8427.22|8307.22|8427.91|8307.91|8427.91|8307.91|8426.98|8306.98|9
1654576900000|2022-06-07 04:41:40|8428.7|8308.7|8429.62|8309.62|8430.11|8310.11|8428.7|8308.7|10
1654576910000|2022-06-07 04:41:50|8429.68|8309.68|8431.17|8311.17|8431.17|8311.17|8429.68|8309.68|9
1654576920000|2022-06-07 04:42:00|8431.36|8311.36|8431.61|8311.61|8431.61|8311.61|8431.31|8311.31|8
1654576930000|2022-06-07 04:42:10|8431.76|8311.76|8432.13|8312.13|8432.86|8312.86|8431.76|8311.76|10
1654576940000|2022-06-07 04:42:20|8432.3|8312.3|8431.32|8311.32|8432.3|8312.3|8431.24|8311.24|10
1654576950000|2022-06-07 04:42:30|8431.28|8311.28|8431.24|8311.24|8431.36|8311.36|8431.21|8311.21|9
1654576960000|2022-06-07 04:42:40|8431.07|8311.07|8431.12|8311.12|8431.21|8311.21|8430.92|8310.92|9
1654576970000|2022-06-07 04:42:50|8431.04|8311.04|8429.58|8309.58|8431.04|8311.04|8429.58|8309.58|10
1654576980000|2022-06-07 04:43:00|8429.69|8309.69|8428.33|8308.33|8429.69|8309.69|8428.33|8308.33|10
1654576990000|2022-06-07 04:43:10|8428.34|8308.34|8428.65|8308.65|8428.82|8308.82|8428.33|8308.33|9
1654577000000|2022-06-07 04:43:20|8428.72|8308.72|8429.28|8309.28|8429.28|8309.28|8428.64|8308.64|10
1654577010000|2022-06-07 04:43:30|8429.35|8309.35|8427.78|8307.78|8429.36|8309.36|8427.7|8307.7|10
1654577020000|2022-06-07 04:43:40|8428|8308|8428.36|8308.36|8428.36|8308.36|8428|8308|8
1654577030000|2022-06-07 04:43:50|8428.39|8308.39|8429.11|8309.11|8429.11|8309.11|8428.39|8308.39|9
1654577040000|2022-06-07 04:44:00|8429.13|8309.13|8430.62|8310.62|8430.62|8310.62|8429.13|8309.13|6
1654577050000|2022-06-07 04:44:10|8430.56|8310.56|8429.49|8309.49|8430.67|8310.67|8429.49|8309.49|10
1654577060000|2022-06-07 04:44:20|8429.5|8309.5|8430.42|8310.42|8430.71|8310.71|8429.42|8309.42|9
1654577070000|2022-06-07 04:44:30|8430.53|8310.53|8430.69|8310.69|8430.69|8310.69|8430.3|8310.3|10
1654577080000|2022-06-07 04:44:40|8430.88|8310.88|8430.2|8310.2|8430.88|8310.88|8430.2|8310.2|8
1654577090000|2022-06-07 04:44:50|8430.48|8310.48|8429.86|8309.86|8430.66|8310.66|8429.86|8309.86|10
1654577100000|2022-06-07 04:45:00|8429.88|8309.88|8429.09|8309.09|8429.88|8309.88|8429.01|8309.01|9
1654577110000|2022-06-07 04:45:10|8429.06|8309.06|8430.15|8310.15|8430.15|8310.15|8428.97|8308.97|10
1654577120000|2022-06-07 04:45:20|8430.23|8310.23|8429.08|8309.08|8430.23|8310.23|8429.02|8309.02|10
1654577130000|2022-06-07 04:45:30|8429.11|8309.11|8427.09|8307.09|8429.18|8309.18|8427.09|8307.09|9
1654577140000|2022-06-07 04:45:40|8427|8307|8427.3|8307.3|8427.3|8307.3|8426.66|8306.66|10
1654577150000|2022-06-07 04:45:50|8427.24|8307.24|8426.71|8306.71|8427.24|8307.24|8426.71|8306.71|10
1654577160000|2022-06-07 04:46:00|8426.66|8306.66|8427.4|8307.4|8427.4|8307.4|8426.63|8306.63|9
1654577170000|2022-06-07 04:46:10|8427.6|8307.6|8427.02|8307.02|8427.63|8307.63|8426.56|8306.56|10
1654577180000|2022-06-07 04:46:20|8426.82|8306.82|8426.91|8306.91|8426.94|8306.94|8426.75|8306.75|10
1654577190000|2022-06-07 04:46:30|8426.88|8306.88|8427.33|8307.33|8427.41|8307.41|8426.87|8306.87|9
1654577200000|2022-06-07 04:46:40|8427.25|8307.25|8426.93|8306.93|8427.3|8307.3|8426.91|8306.91|9
1654577210000|2022-06-07 04:46:50|8426.94|8306.94|8427.49|8307.49|8427.49|8307.49|8426.93|8306.93|10
1654577220000|2022-06-07 04:47:00|8427.59|8307.59|8428.15|8308.15|8428.15|8308.15|8427.55|8307.55|10
1654577230000|2022-06-07 04:47:10|8428.14|8308.14|8429.41|8309.41|8429.41|8309.41|8428.03|8308.03|9
1654577240000|2022-06-07 04:47:20|8429.56|8309.56|8431.32|8311.32|8431.32|8311.32|8429.56|8309.56|10
1654577250000|2022-06-07 04:47:30|8431.64|8311.64|8432.16|8312.16|8432.34|8312.34|8431.64|8311.64|8
1654577260000|2022-06-07 04:47:40|8432.11|8312.11|8431.24|8311.24|8432.52|8312.52|8431.24|8311.24|10
1654577270000|2022-06-07 04:47:50|8431.23|8311.23|8431.85|8311.85|8431.85|8311.85|8431.23|8311.23|9
1654577280000|2022-06-07 04:48:00|8431.93|8311.93|8433.48|8313.48|8433.48|8313.48|8431.93|8311.93|8
1654577290000|2022-06-07 04:48:10|8433.41|8313.41|8433.45|8313.45|8433.61|8313.61|8433.41|8313.41|5
1654577300000|2022-06-07 04:48:20|8433.94|8313.94|8434.2|8314.2|8434.2|8314.2|8433.86|8313.86|7
1654577310000|2022-06-07 04:48:30|8434.37|8314.37|8434.26|8314.26|8434.4|8314.4|8434.23|8314.23|8
1654577320000|2022-06-07 04:48:40|8434.3|8314.3|8434.31|8314.31|8434.31|8314.31|8434.05|8314.05|10
1654577330000|2022-06-07 04:48:50|8434.04|8314.04|8434.96|8314.96|8434.96|8314.96|8433.78|8313.78|10
1654577340000|2022-06-07 04:49:00|8435.09|8315.09|8435.54|8315.54|8435.71|8315.71|8435.09|8315.09|9
1654577350000|2022-06-07 04:49:10|8435.86|8315.86|8436.92|8316.92|8436.92|8316.92|8435.86|8315.86|8
1654577360000|2022-06-07 04:49:20|8436.98|8316.98|8438.63|8318.63|8438.63|8318.63|8436.98|8316.98|10
1654577370000|2022-06-07 04:49:30|8438.94|8318.94|8440.47|8320.47|8440.47|8320.47|8438.94|8318.94|10
1654577380000|2022-06-07 04:49:40|8440.87|8320.87|8441.38|8321.38|8441.48|8321.48|8440.87|8320.87|7
1654577390000|2022-06-07 04:49:50|8441.33|8321.33|8443.39|8323.39|8443.39|8323.39|8441.33|8321.33|9
1654577400000|2022-06-07 04:50:00|8443.47|8323.47|8445.51|8325.51|8445.51|8325.51|8443.47|8323.47|9
1654577410000|2022-06-07 04:50:10|8445.32|8325.32|8445.31|8325.31|8445.53|8325.53|8445.31|8325.31|9
1654577420000|2022-06-07 04:50:20|8445.39|8325.39|8446.27|8326.27|8446.33|8326.33|8445.39|8325.39|9
1654577430000|2022-06-07 04:50:30|8446.24|8326.24|8445.95|8325.95|8446.24|8326.24|8445.94|8325.94|8
1654577440000|2022-06-07 04:50:40|8445.96|8325.96|8446.16|8326.16|8446.3|8326.3|8445.94|8325.94|7
1654577450000|2022-06-07 04:50:50|8446.14|8326.14|8445.73|8325.73|8446.14|8326.14|8445.67|8325.67|8
1654577460000|2022-06-07 04:51:00|8445.76|8325.76|8445.85|8325.85|8445.85|8325.85|8445.63|8325.63|8
1654577470000|2022-06-07 04:51:10|8445.95|8325.95|8447.09|8327.09|8447.27|8327.27|8445.79|8325.79|9
1654577480000|2022-06-07 04:51:20|8447.06|8327.06|8447.09|8327.09|8447.29|8327.29|8447.05|8327.05|10
1654577490000|2022-06-07 04:51:30|8446.8|8326.8|8447.11|8327.11|8447.11|8327.11|8446.78|8326.78|8
1654577500000|2022-06-07 04:51:40|8446.98|8326.98|8445.78|8325.78|8446.98|8326.98|8445.68|8325.68|9
1654577510000|2022-06-07 04:51:50|8446.04|8326.04|8444.17|8324.17|8446.08|8326.08|8444.17|8324.17|9
1654577520000|2022-06-07 04:52:00|8444.06|8324.06|8443.97|8323.97|8444.49|8324.49|8443.97|8323.97|9
1654577530000|2022-06-07 04:52:10|8443.65|8323.65|8443.32|8323.32|8443.65|8323.65|8443.31|8323.31|9
1654577540000|2022-06-07 04:52:20|8442.98|8322.98|8442.87|8322.87|8442.99|8322.99|8442.76|8322.76|10
1654577550000|2022-06-07 04:52:30|8443.03|8323.03|8443.28|8323.28|8443.29|8323.29|8442.91|8322.91|10
1654577560000|2022-06-07 04:52:40|8443.21|8323.21|8443.33|8323.33|8443.33|8323.33|8442.95|8322.95|9
1654577570000|2022-06-07 04:52:50|8443.45|8323.45|8442.42|8322.42|8443.45|8323.45|8442.42|8322.42|8
1654577580000|2022-06-07 04:53:00|8441.92|8321.92|8441.04|8321.04|8441.92|8321.92|8441.04|8321.04|10
1654577590000|2022-06-07 04:53:10|8441.1|8321.1|8440.15|8320.15|8441.1|8321.1|8440.15|8320.15|10
1654577600000|2022-06-07 04:53:20|8440.09|8320.09|8438.73|8318.73|8440.09|8320.09|8438.73|8318.73|9
1654577610000|2022-06-07 04:53:30|8438.82|8318.82|8437.5|8317.5|8438.82|8318.82|8437.5|8317.5|9
1654577620000|2022-06-07 04:53:40|8437.2|8317.2|8436.81|8316.81|8437.35|8317.35|8436.81|8316.81|8
1654577630000|2022-06-07 04:53:50|8436.59|8316.59|8436.11|8316.11|8436.64|8316.64|8436.11|8316.11|10
1654577640000|2022-06-07 04:54:00|8436.46|8316.46|8436.43|8316.43|8436.49|8316.49|8436.29|8316.29|9
1654577650000|2022-06-07 04:54:10|8436.36|8316.36|8435.9|8315.9|8436.49|8316.49|8435.9|8315.9|9
1654577660000|2022-06-07 04:54:20|8435.59|8315.59|8434.08|8314.08|8435.59|8315.59|8433.22|8313.22|9
1654577670000|2022-06-07 04:54:30|8434.12|8314.12|8434.53|8314.53|8434.65|8314.65|8434.12|8314.12|10
1654577680000|2022-06-07 04:54:40|8434.61|8314.61|8434.61|8314.61|8434.61|8314.61|8434.47|8314.47|9
1654577690000|2022-06-07 04:54:50|8434.43|8314.43|8434.62|8314.62|8434.72|8314.72|8434.43|8314.43|9
1654577700000|2022-06-07 04:55:00|8434.56|8314.56|8434.57|8314.57|8434.57|8314.57|8434.26|8314.26|10
1654577710000|2022-06-07 04:55:10|8434.5|8314.5|8434.69|8314.69|8434.69|8314.69|8434.47|8314.47|8
1654577720000|2022-06-07 04:55:20|8434.57|8314.57|8433.35|8313.35|8434.65|8314.65|8433.23|8313.23|8
1654577730000|2022-06-07 04:55:30|8433.09|8313.09|8432.92|8312.92|8433.12|8313.12|8432.92|8312.92|6
1654577740000|2022-06-07 04:55:40|8432.9|8312.9|8433.23|8313.23|8433.37|8313.37|8432.9|8312.9|10
1654577750000|2022-06-07 04:55:50|8433.15|8313.15|8432.89|8312.89|8433.15|8313.15|8432.89|8312.89|8
1654577760000|2022-06-07 04:56:00|8432.88|8312.88|8432.94|8312.94|8432.94|8312.94|8432.74|8312.74|9
1654577770000|2022-06-07 04:56:10|8433.07|8313.07|8433.96|8313.96|8433.96|8313.96|8432.91|8312.91|10
1654577780000|2022-06-07 04:56:20|8434.01|8314.01|8433.82|8313.82|8434.09|8314.09|8433.49|8313.49|9
1654577790000|2022-06-07 04:56:30|8433.97|8313.97|8433.81|8313.81|8434.05|8314.05|8433.72|8313.72|9
1654577800000|2022-06-07 04:56:40|8433.56|8313.56|8434.7|8314.7|8434.71|8314.71|8433.56|8313.56|8
1654577810000|2022-06-07 04:56:50|8435.04|8315.04|8436.63|8316.63|8436.71|8316.71|8435.04|8315.04|8
1654577820000|2022-06-07 04:57:00|8436.74|8316.74|8436.35|8316.35|8436.74|8316.74|8436.35|8316.35|9
1654577830000|2022-06-07 04:57:10|8436.33|8316.33|8436.33|8316.33|8436.8|8316.8|8436.21|8316.21|9
1654577840000|2022-06-07 04:57:20|8436.25|8316.25|8436.78|8316.78|8436.78|8316.78|8436.04|8316.04|10
1654577850000|2022-06-07 04:57:30|8436.84|8316.84|8436.77|8316.77|8436.93|8316.93|8436.67|8316.67|8
1654577860000|2022-06-07 04:57:40|8436.8|8316.8|8437.31|8317.31|8437.34|8317.34|8436.72|8316.72|10
1654577870000|2022-06-07 04:57:50|8437.21|8317.21|8436.88|8316.88|8437.31|8317.31|8436.88|8316.88|6
1654577880000|2022-06-07 04:58:00|8436.73|8316.73|8436.11|8316.11|8436.73|8316.73|8436.03|8316.03|10
1654577890000|2022-06-07 04:58:10|8436.1|8316.1|8435.48|8315.48|8436.1|8316.1|8435.48|8315.48|8
1654577900000|2022-06-07 04:58:20|8435.2|8315.2|8435.34|8315.34|8435.41|8315.41|8435.2|8315.2|9
1654577910000|2022-06-07 04:58:30|8435.76|8315.76|8435.84|8315.84|8435.84|8315.84|8435.73|8315.73|8
1654577920000|2022-06-07 04:58:40|8436.05|8316.05|8436.34|8316.34|8436.41|8316.41|8435.99|8315.99|8
1654577930000|2022-06-07 04:58:50|8436.6|8316.6|8437.77|8317.77|8437.77|8317.77|8436.6|8316.6|9
1654577940000|2022-06-07 04:59:00|8437.79|8317.79|8437.78|8317.78|8437.81|8317.81|8437.73|8317.73|9
1654577950000|2022-06-07 04:59:10|8437.64|8317.64|8435.85|8315.85|8437.68|8317.68|8435.85|8315.85|9
1654577960000|2022-06-07 04:59:20|8435.89|8315.89|8433.18|8313.18|8435.89|8315.89|8433.18|8313.18|10
1654577970000|2022-06-07 04:59:30|8433.28|8313.28|8433.08|8313.08|8433.44|8313.44|8432.93|8312.93|10
1654577980000|2022-06-07 04:59:40|8433.44|8313.44|8431.04|8311.04|8434.17|8314.17|8431.04|8311.04|10
1654577990000|2022-06-07 04:59:50|8430.72|8310.72|8430.11|8310.11|8430.72|8310.72|8430|8310|8
1654578000000|2022-06-07 05:00:00|8430.2|8310.2|8430.51|8310.51|8430.51|8310.51|8430.2|8310.2|9
1654578010000|2022-06-07 05:00:10|8430.12|8310.12|8428.24|8308.24|8430.12|8310.12|8428.24|8308.24|10
1654578020000|2022-06-07 05:00:20|8428.25|8308.25|8427.62|8307.62|8428.25|8308.25|8427.58|8307.58|9
1654578030000|2022-06-07 05:00:30|8427.22|8307.22|8427.45|8307.45|8427.45|8307.45|8427.19|8307.19|8
1654578040000|2022-06-07 05:00:40|8427.47|8307.47|8427.28|8307.28|8427.47|8307.47|8427.25|8307.25|7
1654578050000|2022-06-07 05:00:50|8427.18|8307.18|8427.14|8307.14|8427.24|8307.24|8427.03|8307.03|8
1654578060000|2022-06-07 05:01:00|8427.16|8307.16|8427.11|8307.11|8427.31|8307.31|8427.02|8307.02|9
1654578070000|2022-06-07 05:01:10|8427.16|8307.16|8426.73|8306.73|8427.2|8307.2|8426.73|8306.73|10
1654578080000|2022-06-07 05:01:20|8426.66|8306.66|8427.98|8307.98|8427.98|8307.98|8426.4|8306.4|10
1654578090000|2022-06-07 05:01:30|8427.96|8307.96|8429.13|8309.13|8429.27|8309.27|8427.96|8307.96|9
1654578100000|2022-06-07 05:01:40|8429.12|8309.12|8428.99|8308.99|8429.4|8309.4|8428.99|8308.99|9
1654578110000|2022-06-07 05:01:50|8428.5|8308.5|8428.98|8308.98|8429.3|8309.3|8428.5|8308.5|10
1654578120000|2022-06-07 05:02:00|8428.88|8308.88|8428.86|8308.86|8428.88|8308.88|8428.59|8308.59|10
1654578130000|2022-06-07 05:02:10|8428.8|8308.8|8429.13|8309.13|8429.17|8309.17|8428.8|8308.8|9
1654578140000|2022-06-07 05:02:20|8429.12|8309.12|8429.02|8309.02|8429.29|8309.29|8429.02|8309.02|6
1654578150000|2022-06-07 05:02:30|8428.98|8308.98|8428.58|8308.58|8428.98|8308.98|8428.57|8308.57|5
1654578160000|2022-06-07 05:02:40|8428.57|8308.57|8429.63|8309.63|8429.76|8309.76|8428.57|8308.57|8
1654578170000|2022-06-07 05:02:50|8429.68|8309.68|8431.39|8311.39|8431.39|8311.39|8429.68|8309.68|9
1654578180000|2022-06-07 05:03:00|8431.88|8311.88|8431.69|8311.69|8432.36|8312.36|8431.69|8311.69|8
1654578190000|2022-06-07 05:03:10|8431.77|8311.77|8431.2|8311.2|8431.77|8311.77|8430.87|8310.87|9
1654578200000|2022-06-07 05:03:20|8431.16|8311.16|8431.36|8311.36|8431.41|8311.41|8431.03|8311.03|9
1654578210000|2022-06-07 05:03:30|8431.43|8311.43|8430.33|8310.33|8431.43|8311.43|8430.33|8310.33|10
1654578220000|2022-06-07 05:03:40|8430.26|8310.26|8430.23|8310.23|8430.33|8310.33|8430.04|8310.04|10
1654578230000|2022-06-07 05:03:50|8430.11|8310.11|8430.6|8310.6|8430.6|8310.6|8430.11|8310.11|9
1654578240000|2022-06-07 05:04:00|8430.59|8310.59|8430.49|8310.49|8430.72|8310.72|8430.49|8310.49|9
1654578250000|2022-06-07 05:04:10|8430.34|8310.34|8430|8310|8430.46|8310.46|8429.9|8309.9|10
1654578260000|2022-06-07 05:04:20|8430.1|8310.1|8429.01|8309.01|8430.1|8310.1|8428.88|8308.88|8
1654578270000|2022-06-07 05:04:30|8428.61|8308.61|8426.77|8306.77|8428.61|8308.61|8426.77|8306.77|10
1654578280000|2022-06-07 05:04:40|8426.53|8306.53|8425.97|8305.97|8426.53|8306.53|8425.85|8305.85|10
1654578290000|2022-06-07 05:04:50|8425.98|8305.98|8425.72|8305.72|8426.03|8306.03|8425.54|8305.54|9
1654578300000|2022-06-07 05:05:00|8425.66|8305.66|8425.8|8305.8|8425.98|8305.98|8425.61|8305.61|10
1654578310000|2022-06-07 05:05:10|8425.77|8305.77|8425.42|8305.42|8426.02|8306.02|8425.42|8305.42|10
1654578320000|2022-06-07 05:05:20|8424.61|8304.61|8421.75|8301.75|8424.61|8304.61|8421.74|8301.74|10
1654578330000|2022-06-07 05:05:30|8421.51|8301.51|8420.63|8300.63|8421.51|8301.51|8420.6|8300.6|10
1654578340000|2022-06-07 05:05:40|8420.1|8300.1|8418.87|8298.87|8420.1|8300.1|8418.81|8298.81|10
1654578350000|2022-06-07 05:05:50|8418.96|8298.96|8417.89|8297.89|8418.96|8298.96|8417.89|8297.89|10
1654578360000|2022-06-07 05:06:00|8417.95|8297.95|8417.58|8297.58|8418.07|8298.07|8417.55|8297.55|9
1654578370000|2022-06-07 05:06:10|8417.33|8297.33|8416.44|8296.44|8417.35|8297.35|8416.44|8296.44|10
1654578380000|2022-06-07 05:06:20|8416.21|8296.21|8415.22|8295.22|8416.21|8296.21|8415.01|8295.01|9
1654578390000|2022-06-07 05:06:30|8415.48|8295.48|8414.9|8294.9|8415.56|8295.56|8414.82|8294.82|10
1654578400000|2022-06-07 05:06:40|8414.84|8294.84|8413.77|8293.77|8414.95|8294.95|8413.67|8293.67|9
1654578410000|2022-06-07 05:06:50|8413.98|8293.98|8414.6|8294.6|8414.6|8294.6|8413.94|8293.94|9
1654578420000|2022-06-07 05:07:00|8414.52|8294.52|8414.9|8294.9|8414.9|8294.9|8414.42|8294.42|10
1654578430000|2022-06-07 05:07:10|8414.82|8294.82|8414.04|8294.04|8414.9|8294.9|8413.94|8293.94|9
1654578440000|2022-06-07 05:07:20|8414|8294|8414.65|8294.65|8414.65|8294.65|8413.75|8293.75|9
1654578450000|2022-06-07 05:07:30|8414.51|8294.51|8418.21|8298.21|8418.21|8298.21|8414.51|8294.51|8
1654578460000|2022-06-07 05:07:40|8419.04|8299.04|8420.06|8300.06|8420.06|8300.06|8419.04|8299.04|8
1654578470000|2022-06-07 05:07:50|8420.2|8300.2|8422.35|8302.35|8422.43|8302.43|8420.2|8300.2|9
1654578480000|2022-06-07 05:08:00|8422.8|8302.8|8422.92|8302.92|8423.09|8303.09|8422.8|8302.8|10
1654578490000|2022-06-07 05:08:10|8422.85|8302.85|8422.24|8302.24|8422.85|8302.85|8422.24|8302.24|10
1654578500000|2022-06-07 05:08:20|8422.23|8302.23|8422.03|8302.03|8422.36|8302.36|8422.01|8302.01|9
1654578510000|2022-06-07 05:08:30|8422.13|8302.13|8422.4|8302.4|8422.4|8302.4|8422.13|8302.13|7
1654578520000|2022-06-07 05:08:40|8422.47|8302.47|8422.19|8302.19|8422.47|8302.47|8422.19|8302.19|9
1654578530000|2022-06-07 05:08:50|8422.09|8302.09|8422.32|8302.32|8422.33|8302.33|8422.09|8302.09|8
1654578540000|2022-06-07 05:09:00|8422.34|8302.34|8423.42|8303.42|8423.42|8303.42|8422.34|8302.34|9
1654578550000|2022-06-07 05:09:10|8423.61|8303.61|8424.1|8304.1|8424.1|8304.1|8423.61|8303.61|6
1654578560000|2022-06-07 05:09:20|8424|8304|8424.07|8304.07|8424.16|8304.16|8424|8304|8
1654578570000|2022-06-07 05:09:30|8423.97|8303.97|8423.54|8303.54|8424.02|8304.02|8423.52|8303.52|9
1654578580000|2022-06-07 05:09:40|8423.63|8303.63|8422.98|8302.98|8423.63|8303.63|8422.98|8302.98|10
1654578590000|2022-06-07 05:09:50|8422.95|8302.95|8422.75|8302.75|8423.16|8303.16|8422.59|8302.59|10
1654578600000|2022-06-07 05:10:00|8422.8|8302.8|8422.55|8302.55|8422.8|8302.8|8422.55|8302.55|9
1654578610000|2022-06-07 05:10:10|8422.62|8302.62|8422.3|8302.3|8422.81|8302.81|8422.3|8302.3|10
1654578620000|2022-06-07 05:10:20|8422.45|8302.45|8424.96|8304.96|8424.96|8304.96|8422.4|8302.4|9
1654578630000|2022-06-07 05:10:30|8425.03|8305.03|8425.04|8305.04|8425.28|8305.28|8424.74|8304.74|10
1654578640000|2022-06-07 05:10:40|8425.1|8305.1|8424.56|8304.56|8425.36|8305.36|8424.56|8304.56|9
1654578650000|2022-06-07 05:10:50|8424.27|8304.27|8422.25|8302.25|8424.27|8304.27|8422.25|8302.25|10
1654578660000|2022-06-07 05:11:00|8421.94|8301.94|8418.6|8298.6|8421.94|8301.94|8418.6|8298.6|10
1654578670000|2022-06-07 05:11:10|8418.54|8298.54|8418.07|8298.07|8418.54|8298.54|8418.07|8298.07|10
1654578680000|2022-06-07 05:11:20|8418.09|8298.09|8417.37|8297.37|8418.33|8298.33|8417.12|8297.12|9
1654578690000|2022-06-07 05:11:30|8417.44|8297.44|8416.65|8296.65|8417.49|8297.49|8416.62|8296.62|9
1654578700000|2022-06-07 05:11:40|8416.66|8296.66|8416.51|8296.51|8416.96|8296.96|8416.51|8296.51|9
1654578710000|2022-06-07 05:11:50|8416.7|8296.7|8414.81|8294.81|8416.7|8296.7|8414.74|8294.74|10
1654578720000|2022-06-07 05:12:00|8414.04|8294.04|8412.17|8292.17|8414.04|8294.04|8412.17|8292.17|10
1654578730000|2022-06-07 05:12:10|8412.02|8292.02|8409.63|8289.63|8412.02|8292.02|8409.63|8289.63|10
1654578740000|2022-06-07 05:12:20|8409.64|8289.64|8410.67|8290.67|8410.67|8290.67|8409.62|8289.62|9
1654578750000|2022-06-07 05:12:30|8411.56|8291.56|8412.54|8292.54|8412.65|8292.65|8411.56|8291.56|10
1654578760000|2022-06-07 05:12:40|8412.7|8292.7|8413.45|8293.45|8413.63|8293.63|8412.7|8292.7|10
1654578770000|2022-06-07 05:12:50|8413.96|8293.96|8415.15|8295.15|8415.15|8295.15|8413.96|8293.96|9
1654578780000|2022-06-07 05:13:00|8415.19|8295.19|8416.08|8296.08|8416.08|8296.08|8415.19|8295.19|10
1654578790000|2022-06-07 05:13:10|8416.25|8296.25|8417.04|8297.04|8417.04|8297.04|8416.1|8296.1|10
1654578800000|2022-06-07 05:13:20|8416.97|8296.97|8415.61|8295.61|8416.97|8296.97|8415.55|8295.55|9
1654578810000|2022-06-07 05:13:30|8415.71|8295.71|8412.07|8292.07|8415.72|8295.72|8412.07|8292.07|9
1654578820000|2022-06-07 05:13:40|8410.57|8290.57|8412.62|8292.62|8412.62|8292.62|8410.57|8290.57|10
1654578830000|2022-06-07 05:13:50|8412.61|8292.61|8411.58|8291.58|8412.92|8292.92|8411.58|8291.58|9
1654578840000|2022-06-07 05:14:00|8411.45|8291.45|8410.3|8290.3|8411.57|8291.57|8410.3|8290.3|10
1654578850000|2022-06-07 05:14:10|8410.07|8290.07|8409.36|8289.36|8410.5|8290.5|8409.36|8289.36|10
1654578860000|2022-06-07 05:14:20|8409.34|8289.34|8405.02|8285.02|8409.34|8289.34|8405.02|8285.02|10
1654578870000|2022-06-07 05:14:30|8404.57|8284.57|8395.29|8275.29|8404.57|8284.57|8395.29|8275.29|10
1654578880000|2022-06-07 05:14:40|8394.42|8274.42|8398.05|8278.05|8398.05|8278.05|8394.42|8274.42|10
1654578890000|2022-06-07 05:14:50|8398.03|8278.03|8397.24|8277.24|8398.13|8278.13|8396.57|8276.57|10
1654578900000|2022-06-07 05:15:00|8397.12|8277.12|8396.97|8276.97|8397.67|8277.67|8396.77|8276.77|10
1654578910000|2022-06-07 05:15:10|8397.83|8277.83|8399.72|8279.72|8401.3|8281.3|8397.83|8277.83|9
1654578920000|2022-06-07 05:15:20|8399.71|8279.71|8400.27|8280.27|8400.47|8280.47|8399.14|8279.14|10
1654578930000|2022-06-07 05:15:30|8400.26|8280.26|8399.93|8279.93|8400.29|8280.29|8399.53|8279.53|10
1654578940000|2022-06-07 05:15:40|8399.94|8279.94|8399.73|8279.73|8400.35|8280.35|8399.67|8279.67|8
1654578950000|2022-06-07 05:15:50|8399.58|8279.58|8399.41|8279.41|8400.2|8280.2|8399.35|8279.35|8
1654578960000|2022-06-07 05:16:00|8399.4|8279.4|8400.35|8280.35|8400.35|8280.35|8399.4|8279.4|9
1654578970000|2022-06-07 05:16:10|8400.52|8280.52|8400.92|8280.92|8400.92|8280.92|8400.42|8280.42|10
1654578980000|2022-06-07 05:16:20|8400.72|8280.72|8400.05|8280.05|8400.72|8280.72|8399.56|8279.56|10
1654578990000|2022-06-07 05:16:30|8400.06|8280.06|8399.86|8279.86|8400.21|8280.21|8399.45|8279.45|10
1654579000000|2022-06-07 05:16:40|8399.74|8279.74|8399.9|8279.9|8400.02|8280.02|8399.67|8279.67|8
1654579010000|2022-06-07 05:16:50|8399.58|8279.58|8400.01|8280.01|8400.01|8280.01|8399.58|8279.58|9
1654579020000|2022-06-07 05:17:00|8399.9|8279.9|8394.94|8274.94|8399.94|8279.94|8394.94|8274.94|8
1654579030000|2022-06-07 05:17:10|8394.84|8274.84|8394.51|8274.51|8395.12|8275.12|8394.51|8274.51|10
1654579040000|2022-06-07 05:17:20|8394.4|8274.4|8394.84|8274.84|8394.93|8274.93|8394.4|8274.4|10
1654579050000|2022-06-07 05:17:30|8394.68|8274.68|8393.7|8273.7|8394.68|8274.68|8393.7|8273.7|9
1654579060000|2022-06-07 05:17:40|8394.01|8274.01|8395.46|8275.46|8395.46|8275.46|8394.01|8274.01|9
1654579070000|2022-06-07 05:17:50|8395.47|8275.47|8395.94|8275.94|8395.94|8275.94|8395.47|8275.47|9
1654579080000|2022-06-07 05:18:00|8396.77|8276.77|8397.01|8277.01|8397.04|8277.04|8396.41|8276.41|9
1654579090000|2022-06-07 05:18:10|8396.97|8276.97|8399.38|8279.38|8399.38|8279.38|8396.97|8276.97|9
1654579100000|2022-06-07 05:18:20|8400.17|8280.17|8399.72|8279.72|8400.35|8280.35|8399.72|8279.72|9
1654579110000|2022-06-07 05:18:30|8399.79|8279.79|8400.08|8280.08|8400.16|8280.16|8399.79|8279.79|10
1654579120000|2022-06-07 05:18:40|8400.01|8280.01|8399.01|8279.01|8400.03|8280.03|8398.98|8278.98|9
1654579130000|2022-06-07 05:18:50|8399.08|8279.08|8398.85|8278.85|8399.08|8279.08|8398.74|8278.74|10
1654579140000|2022-06-07 05:19:00|8398.77|8278.77|8398.56|8278.56|8399.01|8279.01|8398.39|8278.39|8
1654579150000|2022-06-07 05:19:10|8398.4|8278.4|8398.17|8278.17|8398.4|8278.4|8398.04|8278.04|9
1654579160000|2022-06-07 05:19:20|8398.4|8278.4|8398.78|8278.78|8398.78|8278.78|8398.23|8278.23|10
1654579170000|2022-06-07 05:19:30|8398.71|8278.71|8399.33|8279.33|8399.33|8279.33|8398.71|8278.71|9
1654579180000|2022-06-07 05:19:40|8398.87|8278.87|8398.89|8278.89|8399.28|8279.28|8398.81|8278.81|10
1654579190000|2022-06-07 05:19:50|8399.05|8279.05|8400.03|8280.03|8400.03|8280.03|8399.05|8279.05|9
1654579200000|2022-06-07 05:20:00|8400.02|8280.02|8400.07|8280.07|8400.07|8280.07|8399.77|8279.77|10
1654579210000|2022-06-07 05:20:10|8400.43|8280.43|8401.66|8281.66|8401.66|8281.66|8400.43|8280.43|9
1654579220000|2022-06-07 05:20:20|8402.21|8282.21|8403.31|8283.31|8403.4|8283.4|8402.21|8282.21|9
1654579230000|2022-06-07 05:20:30|8403.67|8283.67|8404.84|8284.84|8404.84|8284.84|8403.67|8283.67|10
1654579240000|2022-06-07 05:20:40|8404.88|8284.88|8403.91|8283.91|8404.88|8284.88|8403.91|8283.91|8
1654579250000|2022-06-07 05:20:50|8403.84|8283.84|8403.85|8283.85|8404.03|8284.03|8403.45|8283.45|9
1654579260000|2022-06-07 05:21:00|8404.02|8284.02|8402.41|8282.41|8404.02|8284.02|8402.41|8282.41|8
1654579270000|2022-06-07 05:21:10|8402.48|8282.48|8402.31|8282.31|8402.5|8282.5|8401.98|8281.98|10
1654579280000|2022-06-07 05:21:20|8401.97|8281.97|8402.38|8282.38|8402.61|8282.61|8401.95|8281.95|10
1654579290000|2022-06-07 05:21:30|8402.34|8282.34|8401.58|8281.58|8402.41|8282.41|8401.58|8281.58|10
1654579300000|2022-06-07 05:21:40|8401.59|8281.59|8401.31|8281.31|8401.59|8281.59|8401.1|8281.1|10
1654579310000|2022-06-07 05:21:50|8401.24|8281.24|8402.12|8282.12|8402.12|8282.12|8400.99|8280.99|9
1654579320000|2022-06-07 05:22:00|8402.24|8282.24|8403.42|8283.42|8403.78|8283.78|8402.24|8282.24|9
1654579330000|2022-06-07 05:22:10|8403.38|8283.38|8399.21|8279.21|8403.38|8283.38|8399.21|8279.21|10
1654579340000|2022-06-07 05:22:20|8399.19|8279.19|8398.86|8278.86|8399.2|8279.2|8398.67|8278.67|10
1654579350000|2022-06-07 05:22:30|8399.17|8279.17|8397.91|8277.91|8399.17|8279.17|8397.87|8277.87|10
1654579360000|2022-06-07 05:22:40|8397.93|8277.93|8396.79|8276.79|8397.93|8277.93|8396.79|8276.79|8
1654579370000|2022-06-07 05:22:50|8396.77|8276.77|8393.81|8273.81|8396.92|8276.92|8393.81|8273.81|10
1654579380000|2022-06-07 05:23:00|8393.72|8273.72|8386.38|8266.38|8393.72|8273.72|8386.38|8266.38|10
1654579390000|2022-06-07 05:23:10|8383.78|8263.78|8380.53|8260.53|8383.78|8263.78|8380.29|8260.29|10
1654579400000|2022-06-07 05:23:20|8380.78|8260.78|8381.18|8261.18|8381.99|8261.99|8380.78|8260.78|10
1654579410000|2022-06-07 05:23:30|8381.25|8261.25|8380.53|8260.53|8381.42|8261.42|8380.53|8260.53|10
1654579420000|2022-06-07 05:23:40|8380.7|8260.7|8377.63|8257.63|8380.7|8260.7|8377.63|8257.63|9
1654579430000|2022-06-07 05:23:50|8377.39|8257.39|8376.07|8256.07|8377.84|8257.84|8375.93|8255.93|10
1654579440000|2022-06-07 05:24:00|8375.89|8255.89|8375.46|8255.46|8375.89|8255.89|8375.07|8255.07|10
1654579450000|2022-06-07 05:24:10|8375.16|8255.16|8375.54|8255.54|8375.8|8255.8|8375.16|8255.16|9
1654579460000|2022-06-07 05:24:20|8375.48|8255.48|8376.73|8256.73|8376.73|8256.73|8375.23|8255.23|9
1654579470000|2022-06-07 05:24:30|8376.74|8256.74|8376.18|8256.18|8376.74|8256.74|8376.14|8256.14|10
1654579480000|2022-06-07 05:24:40|8376.57|8256.57|8374.95|8254.95|8376.84|8256.84|8374.95|8254.95|10
1654579490000|2022-06-07 05:24:50|8375.4|8255.4|8374.44|8254.44|8375.4|8255.4|8373.35|8253.35|10
1654579500000|2022-06-07 05:25:00|8374.3|8254.3|8374.86|8254.86|8374.86|8254.86|8374.1|8254.1|10
1654579510000|2022-06-07 05:25:10|8374.19|8254.19|8375.01|8255.01|8375.11|8255.11|8374.19|8254.19|9
1654579520000|2022-06-07 05:25:20|8374.74|8254.74|8376.04|8256.04|8376.32|8256.32|8374.74|8254.74|10
1654579530000|2022-06-07 05:25:30|8375.94|8255.94|8377.28|8257.28|8377.28|8257.28|8375.94|8255.94|9
1654579540000|2022-06-07 05:25:40|8377.58|8257.58|8377.52|8257.52|8378.52|8258.52|8377.52|8257.52|10
1654579550000|2022-06-07 05:25:50|8377.08|8257.08|8376.45|8256.45|8377.08|8257.08|8376.19|8256.19|9
1654579560000|2022-06-07 05:26:00|8376.23|8256.23|8378.55|8258.55|8378.55|8258.55|8376.16|8256.16|10
1654579570000|2022-06-07 05:26:10|8378.63|8258.63|8380.13|8260.13|8380.13|8260.13|8378.6|8258.6|10
1654579580000|2022-06-07 05:26:20|8380.31|8260.31|8381.17|8261.17|8381.17|8261.17|8380.31|8260.31|10
1654579590000|2022-06-07 05:26:30|8381.24|8261.24|8381.53|8261.53|8381.53|8261.53|8381.23|8261.23|9
1654579600000|2022-06-07 05:26:40|8381.61|8261.61|8380|8260|8381.61|8261.61|8379.92|8259.92|9
1654579610000|2022-06-07 05:26:50|8379.86|8259.86|8378.78|8258.78|8379.93|8259.93|8378.78|8258.78|7
1654579620000|2022-06-07 05:27:00|8378.58|8258.58|8378.14|8258.14|8378.58|8258.58|8377.87|8257.87|10
1654579630000|2022-06-07 05:27:10|8378.03|8258.03|8377.8|8257.8|8378.37|8258.37|8377.78|8257.78|10
1654579640000|2022-06-07 05:27:20|8377.77|8257.77|8377.48|8257.48|8378.62|8258.62|8377.24|8257.24|9
1654579650000|2022-06-07 05:27:30|8377.32|8257.32|8377.17|8257.17|8377.32|8257.32|8376.91|8256.91|10
1654579660000|2022-06-07 05:27:40|8377.1|8257.1|8375.97|8255.97|8377.13|8257.13|8375.93|8255.93|10
1654579670000|2022-06-07 05:27:50|8375.77|8255.77|8372.33|8252.33|8375.77|8255.77|8372.33|8252.33|10
1654579680000|2022-06-07 05:28:00|8371.66|8251.66|8369.66|8249.66|8371.66|8251.66|8369.66|8249.66|10
1654579690000|2022-06-07 05:28:10|8369.87|8249.87|8369.47|8249.47|8370.08|8250.08|8369.4|8249.4|9
1654579700000|2022-06-07 05:28:20|8369.84|8249.84|8370.14|8250.14|8370.18|8250.18|8369.79|8249.79|9
1654579710000|2022-06-07 05:28:30|8370.07|8250.07|8371.31|8251.31|8371.31|8251.31|8370.05|8250.05|10
1654579720000|2022-06-07 05:28:40|8371.49|8251.49|8371.79|8251.79|8371.8|8251.8|8371.42|8251.42|10
1654579730000|2022-06-07 05:28:50|8372.2|8252.2|8373.05|8253.05|8373.45|8253.45|8372.2|8252.2|10
1654579740000|2022-06-07 05:29:00|8373.48|8253.48|8373.14|8253.14|8373.66|8253.66|8373.11|8253.11|10
1654579750000|2022-06-07 05:29:10|8373.06|8253.06|8373.86|8253.86|8373.97|8253.97|8373.04|8253.04|8
1654579760000|2022-06-07 05:29:20|8373.62|8253.62|8375.21|8255.21|8375.21|8255.21|8373.57|8253.57|9
1654579770000|2022-06-07 05:29:30|8375.23|8255.23|8375.73|8255.73|8375.73|8255.73|8375.12|8255.12|8
1654579780000|2022-06-07 05:29:40|8375.76|8255.76|8375.92|8255.92|8376.24|8256.24|8375.76|8255.76|8
1654579790000|2022-06-07 05:29:50|8375.64|8255.64|8375.87|8255.87|8376.25|8256.25|8375.24|8255.24|10
1654579800000|2022-06-07 05:30:00|8375.76|8255.76|8377.22|8257.22|8377.22|8257.22|8375.2|8255.2|10
1654579810000|2022-06-07 05:30:10|8377.2|8257.2|8377.9|8257.9|8377.9|8257.9|8376.65|8256.65|7
1654579820000|2022-06-07 05:30:20|8378.2|8258.2|8378.51|8258.51|8378.83|8258.83|8378.2|8258.2|10
1654579830000|2022-06-07 05:30:30|8378.53|8258.53|8380.24|8260.24|8380.24|8260.24|8378.53|8258.53|9
1654579840000|2022-06-07 05:30:40|8380.56|8260.56|8380.93|8260.93|8380.93|8260.93|8380.52|8260.52|8
1654579850000|2022-06-07 05:30:50|8380.77|8260.77|8381.72|8261.72|8382|8262|8380.75|8260.75|8
1654579860000|2022-06-07 05:31:00|8382.12|8262.12|8382.57|8262.57|8382.57|8262.57|8381.58|8261.58|8
1654579870000|2022-06-07 05:31:10|8382.63|8262.63|8383.7|8263.7|8383.74|8263.74|8382.63|8262.63|9
1654579880000|2022-06-07 05:31:20|8387.23|8267.23|8388.33|8268.33|8388.38|8268.38|8387.23|8267.23|10
1654579890000|2022-06-07 05:31:30|8388.26|8268.26|8388.52|8268.52|8388.71|8268.71|8388.19|8268.19|9
1654579900000|2022-06-07 05:31:40|8388.91|8268.91|8389.47|8269.47|8389.47|8269.47|8388.91|8268.91|7
1654579910000|2022-06-07 05:31:50|8389.81|8269.81|8390.51|8270.51|8390.51|8270.51|8389.73|8269.73|10
1654579920000|2022-06-07 05:32:00|8390.49|8270.49|8390.91|8270.91|8391.33|8271.33|8390.41|8270.41|10
1654579930000|2022-06-07 05:32:10|8391.22|8271.22|8391.32|8271.32|8391.34|8271.34|8390.81|8270.81|9
1654579940000|2022-06-07 05:32:20|8391.46|8271.46|8393.34|8273.34|8393.34|8273.34|8391.46|8271.46|9
1654579950000|2022-06-07 05:32:30|8393.2|8273.2|8397.09|8277.09|8397.09|8277.09|8393.2|8273.2|9
1654579960000|2022-06-07 05:32:40|8397.72|8277.72|8399.36|8279.36|8399.36|8279.36|8397.65|8277.65|9
1654579970000|2022-06-07 05:32:50|8399.92|8279.92|8400.04|8280.04|8400.82|8280.82|8399.92|8279.92|7
1654579980000|2022-06-07 05:33:00|8399.82|8279.82|8399.57|8279.57|8399.88|8279.88|8399.55|8279.55|9
1654579990000|2022-06-07 05:33:10|8399.66|8279.66|8400.45|8280.45|8400.48|8280.48|8399.66|8279.66|7
1654580000000|2022-06-07 05:33:20|8400.5|8280.5|8401.75|8281.75|8402.08|8282.08|8400.5|8280.5|9
1654580010000|2022-06-07 05:33:30|8401.31|8281.31|8405.7|8285.7|8405.7|8285.7|8401.31|8281.31|10
1654580020000|2022-06-07 05:33:40|8405.65|8285.65|8406.71|8286.71|8406.71|8286.71|8405.65|8285.65|10
1654580030000|2022-06-07 05:33:50|8406.88|8286.88|8408.34|8288.34|8408.48|8288.48|8406.88|8286.88|10
1654580040000|2022-06-07 05:34:00|8408.52|8288.52|8408.52|8288.52|8408.58|8288.58|8408.36|8288.36|7
1654580050000|2022-06-07 05:34:10|8408.25|8288.25|8407.54|8287.54|8408.25|8288.25|8407.54|8287.54|10
1654580060000|2022-06-07 05:34:20|8407.55|8287.55|8408.02|8288.02|8408.02|8288.02|8407.41|8287.41|8
1654580070000|2022-06-07 05:34:30|8408.14|8288.14|8408.71|8288.71|8408.79|8288.79|8407.98|8287.98|9
1654580080000|2022-06-07 05:34:40|8408.69|8288.69|8409.75|8289.75|8409.75|8289.75|8408.69|8288.69|8
1654580090000|2022-06-07 05:34:50|8409.64|8289.64|8411.09|8291.09|8411.09|8291.09|8409.64|8289.64|9
1654580100000|2022-06-07 05:35:00|8411.04|8291.04|8410.59|8290.59|8411.36|8291.36|8410.54|8290.54|10
1654580110000|2022-06-07 05:35:10|8410.6|8290.6|8411.55|8291.55|8411.55|8291.55|8410.6|8290.6|9
1654580120000|2022-06-07 05:35:20|8411.11|8291.11|8413.94|8293.94|8413.94|8293.94|8411.11|8291.11|9
1654580130000|2022-06-07 05:35:30|8413.99|8293.99|8414.18|8294.18|8414.61|8294.61|8413.99|8293.99|8
1654580140000|2022-06-07 05:35:40|8414.24|8294.24|8414.16|8294.16|8414.42|8294.42|8414.16|8294.16|10
1654580150000|2022-06-07 05:35:50|8413.68|8293.68|8412.64|8292.64|8413.68|8293.68|8412.64|8292.64|9
1654580160000|2022-06-07 05:36:00|8412.49|8292.49|8412.46|8292.46|8412.49|8292.49|8412.11|8292.11|9
1654580170000|2022-06-07 05:36:10|8412.33|8292.33|8413.11|8293.11|8413.11|8293.11|8412.33|8292.33|9
1654580180000|2022-06-07 05:36:20|8413.1|8293.1|8413.27|8293.27|8413.37|8293.37|8413.1|8293.1|5
1654580190000|2022-06-07 05:36:30|8413.35|8293.35|8412.09|8292.09|8413.43|8293.43|8412|8292|8
1654580200000|2022-06-07 05:36:40|8412.1|8292.1|8411.66|8291.66|8412.15|8292.15|8411.52|8291.52|9
1654580210000|2022-06-07 05:36:50|8410.8|8290.8|8411.65|8291.65|8412.02|8292.02|8410.8|8290.8|9
1654580220000|2022-06-07 05:37:00|8411.59|8291.59|8409.99|8289.99|8411.59|8291.59|8409.99|8289.99|6
1654580230000|2022-06-07 05:37:10|8409.38|8289.38|8408.94|8288.94|8409.38|8289.38|8408.83|8288.83|9
1654580240000|2022-06-07 05:37:20|8409.23|8289.23|8408.59|8288.59|8409.25|8289.25|8408.46|8288.46|10
1654580250000|2022-06-07 05:37:30|8408.71|8288.71|8408.8|8288.8|8408.8|8288.8|8408.59|8288.59|9
1654580260000|2022-06-07 05:37:40|8408.98|8288.98|8408.49|8288.49|8409.01|8289.01|8408.49|8288.49|7
1654580270000|2022-06-07 05:37:50|8408.64|8288.64|8409.75|8289.75|8409.75|8289.75|8408.64|8288.64|8
1654580280000|2022-06-07 05:38:00|8409.67|8289.67|8409.98|8289.98|8410.09|8290.09|8409.19|8289.19|10
1654580290000|2022-06-07 05:38:10|8409.92|8289.92|8409.38|8289.38|8409.92|8289.92|8408.89|8288.89|10
1654580300000|2022-06-07 05:38:20|8409.34|8289.34|8409.2|8289.2|8409.34|8289.34|8409.04|8289.04|9
1654580310000|2022-06-07 05:38:30|8408.48|8288.48|8406.43|8286.43|8408.48|8288.48|8406.43|8286.43|10
1654580320000|2022-06-07 05:38:40|8406.37|8286.37|8406.14|8286.14|8406.38|8286.38|8406.14|8286.14|10
1654580330000|2022-06-07 05:38:50|8405.94|8285.94|8402.95|8282.95|8405.94|8285.94|8402.95|8282.95|10
1654580340000|2022-06-07 05:39:00|8402.39|8282.39|8402.03|8282.03|8402.4|8282.4|8402.03|8282.03|8
1654580350000|2022-06-07 05:39:10|8402.04|8282.04|8402.1|8282.1|8402.56|8282.56|8401.63|8281.63|10
1654580360000|2022-06-07 05:39:20|8401.76|8281.76|8401.25|8281.25|8401.76|8281.76|8400.74|8280.74|10
1654580370000|2022-06-07 05:39:30|8401.16|8281.16|8400.33|8280.33|8401.16|8281.16|8400.33|8280.33|9
1654580380000|2022-06-07 05:39:40|8400.34|8280.34|8402.19|8282.19|8402.61|8282.61|8400.34|8280.34|10
1654580390000|2022-06-07 05:39:50|8402.38|8282.38|8402.28|8282.28|8402.43|8282.43|8402.12|8282.12|8
1654580400000|2022-06-07 05:40:00|8402.31|8282.31|8402.8|8282.8|8402.8|8282.8|8402.31|8282.31|6
1654580410000|2022-06-07 05:40:10|8402.81|8282.81|8405.72|8285.72|8405.72|8285.72|8402.81|8282.81|10
1654580420000|2022-06-07 05:40:20|8406.04|8286.04|8409.54|8289.54|8409.54|8289.54|8405.85|8285.85|10
1654580430000|2022-06-07 05:40:30|8409.95|8289.95|8410.23|8290.23|8410.88|8290.88|8409.95|8289.95|10
1654580440000|2022-06-07 05:40:40|8410.27|8290.27|8409.35|8289.35|8410.27|8290.27|8409.26|8289.26|9
1654580450000|2022-06-07 05:40:50|8409.24|8289.24|8410.24|8290.24|8410.24|8290.24|8409.22|8289.22|7
1654580460000|2022-06-07 05:41:00|8410.17|8290.17|8410.56|8290.56|8410.67|8290.67|8409.94|8289.94|10
1654580470000|2022-06-07 05:41:10|8410.59|8290.59|8411.91|8291.91|8411.91|8291.91|8410.52|8290.52|10
1654580480000|2022-06-07 05:41:20|8411.92|8291.92|8412.19|8292.19|8412.26|8292.26|8411.92|8291.92|9
1654580490000|2022-06-07 05:41:30|8412.09|8292.09|8411.39|8291.39|8412.13|8292.13|8411.33|8291.33|6
1654580500000|2022-06-07 05:41:40|8411.47|8291.47|8412.47|8292.47|8412.57|8292.57|8411.47|8291.47|10
1654580510000|2022-06-07 05:41:50|8412.55|8292.55|8412.95|8292.95|8413.28|8293.28|8412.54|8292.54|10
1654580520000|2022-06-07 05:42:00|8412.68|8292.68|8412.12|8292.12|8412.68|8292.68|8412.12|8292.12|7
1654580530000|2022-06-07 05:42:10|8412.4|8292.4|8412.05|8292.05|8412.56|8292.56|8411.47|8291.47|9
1654580540000|2022-06-07 05:42:20|8412.02|8292.02|8412.31|8292.31|8412.42|8292.42|8411.96|8291.96|8
1654580550000|2022-06-07 05:42:30|8412.35|8292.35|8413.2|8293.2|8413.49|8293.49|8412.35|8292.35|9
1654580560000|2022-06-07 05:42:40|8412.96|8292.96|8412.58|8292.58|8412.96|8292.96|8412.32|8292.32|10
1654580570000|2022-06-07 05:42:50|8412.65|8292.65|8412.8|8292.8|8412.85|8292.85|8412.62|8292.62|9
1654580580000|2022-06-07 05:43:00|8412.81|8292.81|8411.89|8291.89|8412.93|8292.93|8411.89|8291.89|9
1654580590000|2022-06-07 05:43:10|8411.86|8291.86|8411.44|8291.44|8411.86|8291.86|8411.35|8291.35|9
1654580600000|2022-06-07 05:43:20|8411.48|8291.48|8412.59|8292.59|8412.66|8292.66|8411.45|8291.45|7
1654580610000|2022-06-07 05:43:30|8412.79|8292.79|8414.85|8294.85|8414.85|8294.85|8412.79|8292.79|10
1654580620000|2022-06-07 05:43:40|8414.78|8294.78|8414.38|8294.38|8414.78|8294.78|8414.02|8294.02|6
1654580630000|2022-06-07 05:43:50|8414.45|8294.45|8414.48|8294.48|8414.51|8294.51|8414.22|8294.22|8
1654580640000|2022-06-07 05:44:00|8415.45|8295.45|8415.94|8295.94|8416.38|8296.38|8415.45|8295.45|9
1654580650000|2022-06-07 05:44:10|8415.85|8295.85|8415.66|8295.66|8415.85|8295.85|8415.49|8295.49|9
1654580660000|2022-06-07 05:44:20|8415.74|8295.74|8414.95|8294.95|8415.74|8295.74|8414.95|8294.95|10
1654580670000|2022-06-07 05:44:30|8415.05|8295.05|8414.27|8294.27|8415.05|8295.05|8414.27|8294.27|10
1654580680000|2022-06-07 05:44:40|8414.09|8294.09|8412.89|8292.89|8414.09|8294.09|8412.89|8292.89|9
1654580690000|2022-06-07 05:44:50|8413.18|8293.18|8413.27|8293.27|8413.34|8293.34|8413.08|8293.08|9
1654580700000|2022-06-07 05:45:00|8413.9|8293.9|8413.99|8293.99|8414.27|8294.27|8413.9|8293.9|9
1654580710000|2022-06-07 05:45:10|8413.94|8293.94|8413.44|8293.44|8414|8294|8413.44|8293.44|6
1654580720000|2022-06-07 05:45:20|8413.28|8293.28|8411.72|8291.72|8413.28|8293.28|8411.72|8291.72|10
1654580730000|2022-06-07 05:45:30|8411.58|8291.58|8411.16|8291.16|8411.58|8291.58|8411.08|8291.08|10
1654580740000|2022-06-07 05:45:40|8410.97|8290.97|8410.48|8290.48|8411.03|8291.03|8410.45|8290.45|9
1654580750000|2022-06-07 05:45:50|8410.6|8290.6|8411.07|8291.07|8411.07|8291.07|8410.6|8290.6|10
1654580760000|2022-06-07 05:46:00|8411.05|8291.05|8407.95|8287.95|8411.19|8291.19|8407.95|8287.95|9
1654580770000|2022-06-07 05:46:10|8407.86|8287.86|8406.03|8286.03|8407.86|8287.86|8405.94|8285.94|10
1654580780000|2022-06-07 05:46:20|8405.82|8285.82|8406.34|8286.34|8406.66|8286.66|8405.8|8285.8|7
1654580790000|2022-06-07 05:46:30|8406.47|8286.47|8406.09|8286.09|8406.47|8286.47|8406.09|8286.09|9
1654580800000|2022-06-07 05:46:40|8405.86|8285.86|8405.6|8285.6|8405.86|8285.86|8405.46|8285.46|6
1654580810000|2022-06-07 05:46:50|8405.09|8285.09|8403.26|8283.26|8405.13|8285.13|8403.26|8283.26|9
1654580820000|2022-06-07 05:47:00|8403.28|8283.28|8405.2|8285.2|8405.24|8285.24|8403.28|8283.28|10
1654580830000|2022-06-07 05:47:10|8405.09|8285.09|8406.44|8286.44|8406.44|8286.44|8405.09|8285.09|10
1654580840000|2022-06-07 05:47:20|8406.48|8286.48|8406.99|8286.99|8406.99|8286.99|8406.48|8286.48|8
1654580850000|2022-06-07 05:47:30|8407|8287|8408.05|8288.05|8408.09|8288.09|8407|8287|10
1654580860000|2022-06-07 05:47:40|8408.13|8288.13|8410.48|8290.48|8410.48|8290.48|8408.13|8288.13|8
1654580870000|2022-06-07 05:47:50|8410.56|8290.56|8410.89|8290.89|8410.89|8290.89|8410.23|8290.23|8
1654580880000|2022-06-07 05:48:00|8410.73|8290.73|8410.77|8290.77|8411.03|8291.03|8410.72|8290.72|6
1654580890000|2022-06-07 05:48:10|8410.7|8290.7|8412.57|8292.57|8412.63|8292.63|8410.52|8290.52|10
1654580900000|2022-06-07 05:48:20|8413.03|8293.03|8414.07|8294.07|8414.18|8294.18|8413.03|8293.03|10
1654580910000|2022-06-07 05:48:30|8414.41|8294.41|8415.35|8295.35|8415.35|8295.35|8414.37|8294.37|8
1654580920000|2022-06-07 05:48:40|8415.22|8295.22|8416|8296|8416.13|8296.13|8415.1|8295.1|9
1654580930000|2022-06-07 05:48:50|8416.58|8296.58|8416.83|8296.83|8416.9|8296.9|8416.58|8296.58|9
1654580940000|2022-06-07 05:49:00|8416.85|8296.85|8417.16|8297.16|8417.4|8297.4|8416.8|8296.8|10
1654580950000|2022-06-07 05:49:10|8417.75|8297.75|8417.86|8297.86|8417.93|8297.93|8417.67|8297.67|6
1654580960000|2022-06-07 05:49:20|8417.95|8297.95|8419.72|8299.72|8419.92|8299.92|8417.9|8297.9|9
1654580970000|2022-06-07 05:49:30|8419.74|8299.74|8420.07|8300.07|8420.07|8300.07|8419.69|8299.69|9
1654580980000|2022-06-07 05:49:40|8420.05|8300.05|8420.21|8300.21|8420.21|8300.21|8419.97|8299.97|8
1654580990000|2022-06-07 05:49:50|8420.24|8300.24|8420.43|8300.43|8420.61|8300.61|8420.24|8300.24|8
1654581000000|2022-06-07 05:50:00|8420.45|8300.45|8420.99|8300.99|8420.99|8300.99|8420.45|8300.45|7
1654581010000|2022-06-07 05:50:10|8420.98|8300.98|8421.41|8301.41|8421.41|8301.41|8420.98|8300.98|7
1654581020000|2022-06-07 05:50:20|8421.26|8301.26|8420.53|8300.53|8421.33|8301.33|8420.53|8300.53|9
1654581030000|2022-06-07 05:50:30|8420.71|8300.71|8422|8302|8422|8302|8420.61|8300.61|10
1654581040000|2022-06-07 05:50:40|8422.15|8302.15|8422.96|8302.96|8422.96|8302.96|8422.11|8302.11|8
1654581050000|2022-06-07 05:50:50|8423.34|8303.34|8424.49|8304.49|8424.92|8304.92|8423.34|8303.34|10
1654581060000|2022-06-07 05:51:00|8424.42|8304.42|8424.36|8304.36|8424.42|8304.42|8424|8304|8
1654581070000|2022-06-07 05:51:10|8424.22|8304.22|8430.23|8310.23|8430.23|8310.23|8424.22|8304.22|10
1654581080000|2022-06-07 05:51:20|8430.5|8310.5|8431.33|8311.33|8431.7|8311.7|8430.5|8310.5|10
1654581090000|2022-06-07 05:51:30|8431.32|8311.32|8432.41|8312.41|8432.41|8312.41|8431.32|8311.32|9
1654581100000|2022-06-07 05:51:40|8432.45|8312.45|8434.34|8314.34|8434.34|8314.34|8432.45|8312.45|10
1654581110000|2022-06-07 05:51:50|8434.66|8314.66|8435.43|8315.43|8435.46|8315.46|8434.32|8314.32|10
1654581120000|2022-06-07 05:52:00|8435.51|8315.51|8436.53|8316.53|8436.56|8316.56|8435.51|8315.51|9
1654581130000|2022-06-07 05:52:10|8436.73|8316.73|8436.95|8316.95|8437.11|8317.11|8436.67|8316.67|9
1654581140000|2022-06-07 05:52:20|8436.9|8316.9|8439.21|8319.21|8439.21|8319.21|8436.9|8316.9|10
1654581150000|2022-06-07 05:52:30|8440|8320|8441.13|8321.13|8441.69|8321.69|8439.96|8319.96|10
1654581160000|2022-06-07 05:52:40|8439.95|8319.95|8440.77|8320.77|8440.77|8320.77|8439.87|8319.87|10
1654581170000|2022-06-07 05:52:50|8440.89|8320.89|8445.66|8325.66|8445.66|8325.66|8440.89|8320.89|10
1654581180000|2022-06-07 05:53:00|8445.42|8325.42|8445.12|8325.12|8445.54|8325.54|8445.12|8325.12|8
1654581190000|2022-06-07 05:53:10|8444.83|8324.83|8447.9|8327.9|8447.9|8327.9|8444.83|8324.83|10
1654581200000|2022-06-07 05:53:20|8448.19|8328.19|8449.57|8329.57|8449.57|8329.57|8448.19|8328.19|10
1654581210000|2022-06-07 05:53:30|8449.64|8329.64|8449.35|8329.35|8449.64|8329.64|8448.78|8328.78|10
1654581220000|2022-06-07 05:53:40|8449.4|8329.4|8451.31|8331.31|8451.35|8331.35|8449.31|8329.31|10
1654581230000|2022-06-07 05:53:50|8451.58|8331.58|8453.63|8333.63|8453.63|8333.63|8451.58|8331.58|10
1654581240000|2022-06-07 05:54:00|8453.88|8333.88|8454|8334|8455.1|8335.1|8453.84|8333.84|10
1654581250000|2022-06-07 05:54:10|8453.92|8333.92|8454.88|8334.88|8454.99|8334.99|8453.8|8333.8|10
1654581260000|2022-06-07 05:54:20|8454.67|8334.67|8454.54|8334.54|8455.45|8335.45|8454.54|8334.54|9
1654581270000|2022-06-07 05:54:30|8454.04|8334.04|8449.99|8329.99|8454.04|8334.04|8449.99|8329.99|10
1654581280000|2022-06-07 05:54:40|8449.98|8329.98|8449.02|8329.02|8450.17|8330.17|8449.01|8329.01|10
1654581290000|2022-06-07 05:54:50|8448.89|8328.89|8448.6|8328.6|8448.95|8328.95|8448.18|8328.18|9
1654581300000|2022-06-07 05:55:00|8448.64|8328.64|8448.34|8328.34|8448.9|8328.9|8448.34|8328.34|10
1654581310000|2022-06-07 05:55:10|8447.92|8327.92|8448.37|8328.37|8448.54|8328.54|8447.33|8327.33|10
1654581320000|2022-06-07 05:55:20|8448.41|8328.41|8447.48|8327.48|8448.41|8328.41|8447.4|8327.4|10
1654581330000|2022-06-07 05:55:30|8447.6|8327.6|8450.65|8330.65|8450.65|8330.65|8447.6|8327.6|10
1654581340000|2022-06-07 05:55:40|8450.57|8330.57|8450.71|8330.71|8450.9|8330.9|8450.55|8330.55|7
1654581350000|2022-06-07 05:55:50|8450.66|8330.66|8450.12|8330.12|8450.85|8330.85|8450.12|8330.12|7
1654581360000|2022-06-07 05:56:00|8450.13|8330.13|8449.5|8329.5|8450.13|8330.13|8449.45|8329.45|10
1654581370000|2022-06-07 05:56:10|8449.39|8329.39|8448.7|8328.7|8449.39|8329.39|8448.69|8328.69|10
1654581380000|2022-06-07 05:56:20|8448.76|8328.76|8447.8|8327.8|8448.76|8328.76|8447.8|8327.8|10
1654581390000|2022-06-07 05:56:30|8447.7|8327.7|8447.46|8327.46|8447.76|8327.76|8447.12|8327.12|10
1654581400000|2022-06-07 05:56:40|8447.39|8327.39|8447.05|8327.05|8447.39|8327.39|8447.03|8327.03|9
1654581410000|2022-06-07 05:56:50|8446.98|8326.98|8446.44|8326.44|8447.04|8327.04|8446.44|8326.44|9
1654581420000|2022-06-07 05:57:00|8446.32|8326.32|8445.57|8325.57|8446.44|8326.44|8445.57|8325.57|8
1654581430000|2022-06-07 05:57:10|8445.39|8325.39|8444.87|8324.87|8445.4|8325.4|8444.87|8324.87|10
1654581440000|2022-06-07 05:57:20|8443.78|8323.78|8442.14|8322.14|8443.78|8323.78|8442.14|8322.14|10
1654581450000|2022-06-07 05:57:30|8442.17|8322.17|8443.27|8323.27|8443.37|8323.37|8442.06|8322.06|9
1654581460000|2022-06-07 05:57:40|8443.32|8323.32|8443.4|8323.4|8443.4|8323.4|8443.18|8323.18|10
1654581470000|2022-06-07 05:57:50|8443.22|8323.22|8444.14|8324.14|8444.14|8324.14|8443.22|8323.22|8
1654581480000|2022-06-07 05:58:00|8444.11|8324.11|8443.41|8323.41|8444.14|8324.14|8443.41|8323.41|8
1654581490000|2022-06-07 05:58:10|8443.42|8323.42|8443.05|8323.05|8443.42|8323.42|8443|8323|8
1654581500000|2022-06-07 05:58:20|8443.03|8323.03|8442.19|8322.19|8443.03|8323.03|8442.19|8322.19|10
1654581510000|2022-06-07 05:58:30|8441.91|8321.91|8440.29|8320.29|8441.91|8321.91|8440.25|8320.25|8
1654581520000|2022-06-07 05:58:40|8440.06|8320.06|8439.49|8319.49|8440.06|8320.06|8439.49|8319.49|8
1654581530000|2022-06-07 05:58:50|8439.6|8319.6|8438.7|8318.7|8439.72|8319.72|8438.7|8318.7|9
1654581540000|2022-06-07 05:59:00|8438.69|8318.69|8437.61|8317.61|8438.83|8318.83|8437.61|8317.61|10
1654581550000|2022-06-07 05:59:10|8437.68|8317.68|8432.81|8312.81|8437.68|8317.68|8432.81|8312.81|10
1654581560000|2022-06-07 05:59:20|8432.14|8312.14|8430.5|8310.5|8432.14|8312.14|8430.5|8310.5|9
1654581570000|2022-06-07 05:59:30|8430.68|8310.68|8429.41|8309.41|8430.68|8310.68|8429.41|8309.41|10
1654581580000|2022-06-07 05:59:40|8429.58|8309.58|8428.48|8308.48|8429.58|8309.58|8428.48|8308.48|9
1654581590000|2022-06-07 05:59:50|8428.43|8308.43|8427.72|8307.72|8428.48|8308.48|8427.72|8307.72|10
1654581600000|2022-06-07 06:00:00|8427.61|8307.61|8426.88|8306.88|8427.61|8307.61|8426.73|8306.73|10
1654581610000|2022-06-07 06:00:10|8426.68|8306.68|8427.13|8307.13|8427.9|8307.9|8426.68|8306.68|9
1654581620000|2022-06-07 06:00:20|8427.04|8307.04|8424.45|8304.45|8427.04|8307.04|8424.37|8304.37|10
1654581630000|2022-06-07 06:00:30|8424.2|8304.2|8421.52|8301.52|8424.2|8304.2|8421.52|8301.52|9
1654581640000|2022-06-07 06:00:40|8421.45|8301.45|8421.98|8301.98|8421.98|8301.98|8421.45|8301.45|8
1654581650000|2022-06-07 06:00:50|8422.03|8302.03|8422.58|8302.58|8422.58|8302.58|8421.94|8301.94|7
1654581660000|2022-06-07 06:01:00|8422.72|8302.72|8423.28|8303.28|8423.68|8303.68|8422.72|8302.72|10
1654581670000|2022-06-07 06:01:10|8422.95|8302.95|8423.03|8303.03|8423.6|8303.6|8422.95|8302.95|10
1654581680000|2022-06-07 06:01:20|8422.99|8302.99|8423.66|8303.66|8423.66|8303.66|8422.97|8302.97|9
1654581690000|2022-06-07 06:01:30|8423.76|8303.76|8424.33|8304.33|8424.5|8304.5|8423.72|8303.72|10
1654581700000|2022-06-07 06:01:40|8424.4|8304.4|8425.77|8305.77|8425.77|8305.77|8424.38|8304.38|10
1654581710000|2022-06-07 06:01:50|8426.11|8306.11|8426.09|8306.09|8426.76|8306.76|8426.01|8306.01|9
1654581720000|2022-06-07 06:02:00|8424.49|8304.49|8422.85|8302.85|8424.49|8304.49|8422.69|8302.69|10
1654581730000|2022-06-07 06:02:10|8422.77|8302.77|8422.22|8302.22|8422.77|8302.77|8421.94|8301.94|10
1654581740000|2022-06-07 06:02:20|8422.27|8302.27|8420.96|8300.96|8422.35|8302.35|8420.96|8300.96|9
1654581750000|2022-06-07 06:02:30|8420.66|8300.66|8421.98|8301.98|8421.98|8301.98|8420.52|8300.52|9
1654581760000|2022-06-07 06:02:40|8422.5|8302.5|8423.68|8303.68|8423.68|8303.68|8422.27|8302.27|8
1654581770000|2022-06-07 06:02:50|8423.36|8303.36|8424.28|8304.28|8424.28|8304.28|8422.88|8302.88|10
1654581780000|2022-06-07 06:03:00|8424.55|8304.55|8424.88|8304.88|8424.89|8304.89|8424.22|8304.22|10
1654581790000|2022-06-07 06:03:10|8425.03|8305.03|8425.84|8305.84|8425.84|8305.84|8424.98|8304.98|9
1654581800000|2022-06-07 06:03:20|8425.91|8305.91|8431.05|8311.05|8431.05|8311.05|8425.91|8305.91|10
1654581810000|2022-06-07 06:03:30|8431.01|8311.01|8432.39|8312.39|8432.39|8312.39|8431.01|8311.01|9
1654581820000|2022-06-07 06:03:40|8432.5|8312.5|8433.29|8313.29|8433.5|8313.5|8432.5|8312.5|10
1654581830000|2022-06-07 06:03:50|8432.66|8312.66|8432.58|8312.58|8432.92|8312.92|8432.53|8312.53|10
1654581840000|2022-06-07 06:04:00|8432.61|8312.61|8433.84|8313.84|8433.84|8313.84|8432.46|8312.46|8
1654581850000|2022-06-07 06:04:10|8434.04|8314.04|8434.57|8314.57|8434.8|8314.8|8433.56|8313.56|10
1654581860000|2022-06-07 06:04:20|8434.62|8314.62|8433.8|8313.8|8434.98|8314.98|8433.8|8313.8|10
1654581870000|2022-06-07 06:04:30|8433.6|8313.6|8431.41|8311.41|8433.6|8313.6|8431.41|8311.41|10
1654581880000|2022-06-07 06:04:40|8431.17|8311.17|8430.18|8310.18|8431.18|8311.18|8430.18|8310.18|9
1654581890000|2022-06-07 06:04:50|8430.25|8310.25|8430.71|8310.71|8430.71|8310.71|8429.96|8309.96|9
1654581900000|2022-06-07 06:05:00|8430.59|8310.59|8429.58|8309.58|8430.64|8310.64|8429.58|8309.58|10
1654581910000|2022-06-07 06:05:10|8429.63|8309.63|8428.78|8308.78|8429.63|8309.63|8428.69|8308.69|10
1654581920000|2022-06-07 06:05:20|8428.75|8308.75|8429.65|8309.65|8429.68|8309.68|8428.42|8308.42|10
1654581930000|2022-06-07 06:05:30|8429.67|8309.67|8430.22|8310.22|8430.22|8310.22|8429.67|8309.67|9
1654581940000|2022-06-07 06:05:40|8430.13|8310.13|8430.57|8310.57|8430.57|8310.57|8430.13|8310.13|7
1654581950000|2022-06-07 06:05:50|8430.55|8310.55|8430.53|8310.53|8430.55|8310.55|8430.36|8310.36|7
1654581960000|2022-06-07 06:06:00|8430.48|8310.48|8430.37|8310.37|8430.72|8310.72|8430.37|8310.37|10
1654581970000|2022-06-07 06:06:10|8430.12|8310.12|8428.97|8308.97|8430.12|8310.12|8428.97|8308.97|10
1654581980000|2022-06-07 06:06:20|8430.39|8310.39|8430.01|8310.01|8430.39|8310.39|8429.98|8309.98|9
1654581990000|2022-06-07 06:06:30|8430.02|8310.02|8429.33|8309.33|8430.02|8310.02|8429.27|8309.27|9
1654582000000|2022-06-07 06:06:40|8429.35|8309.35|8429.68|8309.68|8429.74|8309.74|8428.72|8308.72|8
1654582010000|2022-06-07 06:06:50|8429.92|8309.92|8429.97|8309.97|8430.42|8310.42|8429.92|8309.92|10
1654582020000|2022-06-07 06:07:00|8429.92|8309.92|8429.27|8309.27|8429.92|8309.92|8429.27|8309.27|8
1654582030000|2022-06-07 06:07:10|8428.78|8308.78|8428.38|8308.38|8428.78|8308.78|8428.38|8308.38|9
1654582040000|2022-06-07 06:07:20|8427.63|8307.63|8428.4|8308.4|8428.59|8308.59|8427.63|8307.63|8
1654582050000|2022-06-07 06:07:30|8428.3|8308.3|8428.58|8308.58|8428.61|8308.61|8428.3|8308.3|8
1654582060000|2022-06-07 06:07:40|8428.34|8308.34|8428.27|8308.27|8428.49|8308.49|8428.14|8308.14|10
1654582070000|2022-06-07 06:07:50|8428.2|8308.2|8427.1|8307.1|8428.2|8308.2|8426.88|8306.88|9
1654582080000|2022-06-07 06:08:00|8426.73|8306.73|8426.48|8306.48|8426.78|8306.78|8426.29|8306.29|10
1654582090000|2022-06-07 06:08:10|8426.55|8306.55|8427.11|8307.11|8427.11|8307.11|8426.55|8306.55|7
1654582100000|2022-06-07 06:08:20|8427.08|8307.08|8426.7|8306.7|8427.59|8307.59|8426.7|8306.7|10
1654582110000|2022-06-07 06:08:30|8426.76|8306.76|8423.6|8303.6|8427.24|8307.24|8423.58|8303.58|10
1654582120000|2022-06-07 06:08:40|8423.93|8303.93|8423.9|8303.9|8424.16|8304.16|8423.9|8303.9|9
1654582130000|2022-06-07 06:08:50|8423.88|8303.88|8423.82|8303.82|8423.93|8303.93|8423.77|8303.77|9
1654582140000|2022-06-07 06:09:00|8423.69|8303.69|8423.29|8303.29|8423.71|8303.71|8423.29|8303.29|8
1654582150000|2022-06-07 06:09:10|8423.23|8303.23|8422.38|8302.38|8423.23|8303.23|8422.38|8302.38|8
1654582160000|2022-06-07 06:09:20|8421.98|8301.98|8419.82|8299.82|8421.98|8301.98|8419.78|8299.78|10
1654582170000|2022-06-07 06:09:30|8419.91|8299.91|8419.45|8299.45|8419.91|8299.91|8419.01|8299.01|10
1654582180000|2022-06-07 06:09:40|8419.53|8299.53|8419.48|8299.48|8419.71|8299.71|8419.42|8299.42|10
1654582190000|2022-06-07 06:09:50|8419.54|8299.54|8419.38|8299.38|8419.6|8299.6|8419.37|8299.37|7
1654582200000|2022-06-07 06:10:00|8419.37|8299.37|8419.2|8299.2|8419.44|8299.44|8419.2|8299.2|9
1654582210000|2022-06-07 06:10:10|8419.47|8299.47|8419.98|8299.98|8420.43|8300.43|8419.47|8299.47|10
1654582220000|2022-06-07 06:10:20|8419.97|8299.97|8420.38|8300.38|8420.41|8300.41|8419.71|8299.71|10
1654582230000|2022-06-07 06:10:30|8420.33|8300.33|8420.57|8300.57|8420.57|8300.57|8420.31|8300.31|8
1654582240000|2022-06-07 06:10:40|8420.49|8300.49|8420.83|8300.83|8420.83|8300.83|8420.49|8300.49|7
1654582250000|2022-06-07 06:10:50|8420.79|8300.79|8420.56|8300.56|8420.79|8300.79|8420.56|8300.56|9
1654582260000|2022-06-07 06:11:00|8420.52|8300.52|8421.03|8301.03|8421.03|8301.03|8420.52|8300.52|8
1654582270000|2022-06-07 06:11:10|8421.05|8301.05|8421.21|8301.21|8421.25|8301.25|8421.01|8301.01|7
1654582280000|2022-06-07 06:11:20|8421.2|8301.2|8421.71|8301.71|8421.77|8301.77|8421.2|8301.2|10
1654582290000|2022-06-07 06:11:30|8421.77|8301.77|8422.24|8302.24|8422.3|8302.3|8421.77|8301.77|9
1654582300000|2022-06-07 06:11:40|8422.38|8302.38|8423.31|8303.31|8423.31|8303.31|8422.29|8302.29|10
1654582310000|2022-06-07 06:11:50|8423.71|8303.71|8424.47|8304.47|8424.47|8304.47|8423.71|8303.71|9
1654582320000|2022-06-07 06:12:00|8424.38|8304.38|8424.91|8304.91|8425|8305|8424.38|8304.38|10
1654582330000|2022-06-07 06:12:10|8424.92|8304.92|8424.28|8304.28|8424.92|8304.92|8424.28|8304.28|10
1654582340000|2022-06-07 06:12:20|8424.42|8304.42|8424.8|8304.8|8424.96|8304.96|8424.37|8304.37|8
1654582350000|2022-06-07 06:12:30|8424.93|8304.93|8426.07|8306.07|8426.07|8306.07|8424.93|8304.93|8
1654582360000|2022-06-07 06:12:40|8425.99|8305.99|8425.76|8305.76|8426.17|8306.17|8425.76|8305.76|8
1654582370000|2022-06-07 06:12:50|8425.73|8305.73|8425.48|8305.48|8425.82|8305.82|8425.47|8305.47|9
1654582380000|2022-06-07 06:13:00|8425.42|8305.42|8425.51|8305.51|8425.51|8305.51|8425.36|8305.36|8
1654582390000|2022-06-07 06:13:10|8425.69|8305.69|8425.17|8305.17|8426.14|8306.14|8425.17|8305.17|9
1654582400000|2022-06-07 06:13:20|8425.25|8305.25|8425.24|8305.24|8425.34|8305.34|8425.23|8305.23|7
1654582410000|2022-06-07 06:13:30|8425.53|8305.53|8426.62|8306.62|8426.62|8306.62|8425.53|8305.53|10
1654582420000|2022-06-07 06:13:40|8426.45|8306.45|8426.78|8306.78|8426.82|8306.82|8426.4|8306.4|9
1654582430000|2022-06-07 06:13:50|8426.77|8306.77|8427.14|8307.14|8427.14|8307.14|8426.65|8306.65|8
1654582440000|2022-06-07 06:14:00|8427.09|8307.09|8427.36|8307.36|8427.48|8307.48|8427.09|8307.09|10
1654582450000|2022-06-07 06:14:10|8427.28|8307.28|8427.35|8307.35|8427.35|8307.35|8426.73|8306.73|10
1654582460000|2022-06-07 06:14:20|8427.3|8307.3|8427.24|8307.24|8427.3|8307.3|8426.85|8306.85|9
1654582470000|2022-06-07 06:14:30|8427.07|8307.07|8429.18|8309.18|8429.18|8309.18|8426.75|8306.75|10
1654582480000|2022-06-07 06:14:40|8428.93|8308.93|8429|8309|8429.3|8309.3|8428.93|8308.93|8
1654582490000|2022-06-07 06:14:50|8429.02|8309.02|8428.67|8308.67|8429.04|8309.04|8428.67|8308.67|8
1654582500000|2022-06-07 06:15:00|8428.64|8308.64|8429.29|8309.29|8429.5|8309.5|8428.64|8308.64|10
1654582510000|2022-06-07 06:15:10|8429.3|8309.3|8428.09|8308.09|8429.3|8309.3|8428.09|8308.09|10
1654582520000|2022-06-07 06:15:20|8428.05|8308.05|8426.19|8306.19|8428.05|8308.05|8426.12|8306.12|10
1654582530000|2022-06-07 06:15:30|8426.76|8306.76|8427.23|8307.23|8427.23|8307.23|8426.76|8306.76|8
1654582540000|2022-06-07 06:15:40|8427.31|8307.31|8427.46|8307.46|8427.52|8307.52|8427.27|8307.27|10
1654582550000|2022-06-07 06:15:50|8427.38|8307.38|8427.15|8307.15|8427.38|8307.38|8427.15|8307.15|8
1654582560000|2022-06-07 06:16:00|8427.25|8307.25|8426.27|8306.27|8427.41|8307.41|8425.99|8305.99|8
1654582570000|2022-06-07 06:16:10|8426.26|8306.26|8426|8306|8426.5|8306.5|8426|8306|8
1654582580000|2022-06-07 06:16:20|8426.17|8306.17|8424.91|8304.91|8426.17|8306.17|8424.91|8304.91|10
1654582590000|2022-06-07 06:16:30|8424.55|8304.55|8424.25|8304.25|8424.58|8304.58|8423.97|8303.97|10
1654582600000|2022-06-07 06:16:40|8423.85|8303.85|8423.32|8303.32|8423.85|8303.85|8423.11|8303.11|10
1654582610000|2022-06-07 06:16:50|8423.17|8303.17|8422.42|8302.42|8423.27|8303.27|8422.42|8302.42|8
1654582620000|2022-06-07 06:17:00|8422.39|8302.39|8422.38|8302.38|8422.39|8302.39|8422.23|8302.23|7
1654582630000|2022-06-07 06:17:10|8422.44|8302.44|8422.3|8302.3|8422.63|8302.63|8421.85|8301.85|8
1654582640000|2022-06-07 06:17:20|8422.55|8302.55|8422.31|8302.31|8422.78|8302.78|8422.31|8302.31|10
1654582650000|2022-06-07 06:17:30|8422.19|8302.19|8422.13|8302.13|8422.5|8302.5|8422.13|8302.13|8
1654582660000|2022-06-07 06:17:40|8422.22|8302.22|8422.1|8302.1|8422.34|8302.34|8422.1|8302.1|9
1654582670000|2022-06-07 06:17:50|8422.14|8302.14|8422.16|8302.16|8422.28|8302.28|8422|8302|9
1654582680000|2022-06-07 06:18:00|8422.22|8302.22|8423.31|8303.31|8423.31|8303.31|8422.08|8302.08|10
1654582690000|2022-06-07 06:18:10|8423.71|8303.71|8425.13|8305.13|8425.13|8305.13|8423.71|8303.71|9
1654582700000|2022-06-07 06:18:20|8425.3|8305.3|8425.94|8305.94|8425.94|8305.94|8425.3|8305.3|8
1654582710000|2022-06-07 06:18:30|8426.14|8306.14|8426.01|8306.01|8426.14|8306.14|8425.61|8305.61|9
1654582720000|2022-06-07 06:18:40|8425.91|8305.91|8426.02|8306.02|8426.19|8306.19|8425.84|8305.84|8
1654582730000|2022-06-07 06:18:50|8426.01|8306.01|8426.8|8306.8|8426.85|8306.85|8426.01|8306.01|10
1654582740000|2022-06-07 06:19:00|8426.63|8306.63|8425.66|8305.66|8426.7|8306.7|8425.6|8305.6|10
1654582750000|2022-06-07 06:19:10|8425.67|8305.67|8425.26|8305.26|8425.67|8305.67|8425.26|8305.26|9
1654582760000|2022-06-07 06:19:20|8425.07|8305.07|8424.69|8304.69|8425.07|8305.07|8424.69|8304.69|7
1654582770000|2022-06-07 06:19:30|8424.87|8304.87|8425.26|8305.26|8425.26|8305.26|8424.74|8304.74|7
1654582780000|2022-06-07 06:19:40|8425.29|8305.29|8425.15|8305.15|8425.33|8305.33|8425.08|8305.08|9
1654582790000|2022-06-07 06:19:50|8424.78|8304.78|8424.69|8304.69|8424.78|8304.78|8424.58|8304.58|8
1654582800000|2022-06-07 06:20:00|8424.53|8304.53|8423.6|8303.6|8424.53|8304.53|8423.6|8303.6|8
1654582810000|2022-06-07 06:20:10|8423.54|8303.54|8423.48|8303.48|8423.54|8303.54|8423.2|8303.2|7
1654582820000|2022-06-07 06:20:20|8423.73|8303.73|8423.92|8303.92|8424.1|8304.1|8423.73|8303.73|10
1654582830000|2022-06-07 06:20:30|8423.93|8303.93|8424.22|8304.22|8424.28|8304.28|8423.93|8303.93|8
1654582840000|2022-06-07 06:20:40|8424.26|8304.26|8424.15|8304.15|8424.44|8304.44|8424.15|8304.15|8
1654582850000|2022-06-07 06:20:50|8424.09|8304.09|8423.6|8303.6|8424.57|8304.57|8423.6|8303.6|8
1654582860000|2022-06-07 06:21:00|8423.61|8303.61|8422.43|8302.43|8424.07|8304.07|8422.43|8302.43|9
1654582870000|2022-06-07 06:21:10|8422.45|8302.45|8421.7|8301.7|8422.45|8302.45|8421.51|8301.51|10
1654582880000|2022-06-07 06:21:20|8421.54|8301.54|8421.54|8301.54|8422.29|8302.29|8421.54|8301.54|10
1654582890000|2022-06-07 06:21:30|8421.49|8301.49|8418.58|8298.58|8421.49|8301.49|8418.51|8298.51|10
1654582900000|2022-06-07 06:21:40|8418.4|8298.4|8417.14|8297.14|8418.4|8298.4|8417.14|8297.14|10
1654582910000|2022-06-07 06:21:50|8417.06|8297.06|8416.57|8296.57|8417.08|8297.08|8416.47|8296.47|9
1654582920000|2022-06-07 06:22:00|8415.69|8295.69|8415.41|8295.41|8415.93|8295.93|8415.41|8295.41|9
1654582930000|2022-06-07 06:22:10|8415.25|8295.25|8413.55|8293.55|8415.25|8295.25|8413.55|8293.55|9
1654582940000|2022-06-07 06:22:20|8413.07|8293.07|8411.75|8291.75|8413.07|8293.07|8411.4|8291.4|9
1654582950000|2022-06-07 06:22:30|8411.67|8291.67|8409.72|8289.72|8411.85|8291.85|8409.72|8289.72|10
1654582960000|2022-06-07 06:22:40|8409.34|8289.34|8409.33|8289.33|8409.35|8289.35|8407.9|8287.9|10
1654582970000|2022-06-07 06:22:50|8409.43|8289.43|8410.19|8290.19|8410.29|8290.29|8409.43|8289.43|10
1654582980000|2022-06-07 06:23:00|8410.15|8290.15|8410.39|8290.39|8410.62|8290.62|8410.02|8290.02|9
1654582990000|2022-06-07 06:23:10|8410.43|8290.43|8409.9|8289.9|8410.44|8290.44|8409.82|8289.82|9
1654583000000|2022-06-07 06:23:20|8409.87|8289.87|8409.76|8289.76|8409.88|8289.88|8409.66|8289.66|9
1654583010000|2022-06-07 06:23:30|8409.68|8289.68|8408.09|8288.09|8409.84|8289.84|8408.09|8288.09|10
1654583020000|2022-06-07 06:23:40|8408.1|8288.1|8406.85|8286.85|8408.1|8288.1|8406.7|8286.7|10
1654583030000|2022-06-07 06:23:50|8406.52|8286.52|8405.62|8285.62|8406.52|8286.52|8405.6|8285.6|10
1654583040000|2022-06-07 06:24:00|8405.65|8285.65|8406.11|8286.11|8406.11|8286.11|8405.59|8285.59|10
1654583050000|2022-06-07 06:24:10|8406.43|8286.43|8406.78|8286.78|8406.9|8286.9|8406.43|8286.43|10
1654583060000|2022-06-07 06:24:20|8406.58|8286.58|8407.73|8287.73|8407.73|8287.73|8406.39|8286.39|10
1654583070000|2022-06-07 06:24:30|8407.87|8287.87|8410.17|8290.17|8410.2|8290.2|8407.87|8287.87|8
1654583080000|2022-06-07 06:24:40|8410.27|8290.27|8410.04|8290.04|8410.48|8290.48|8410.04|8290.04|9
1654583090000|2022-06-07 06:24:50|8409.27|8289.27|8408.74|8288.74|8409.27|8289.27|8408.53|8288.53|10
1654583100000|2022-06-07 06:25:00|8408.65|8288.65|8409.34|8289.34|8409.34|8289.34|8408.65|8288.65|10
1654583110000|2022-06-07 06:25:10|8409.41|8289.41|8410.05|8290.05|8410.05|8290.05|8409.41|8289.41|9
1654583120000|2022-06-07 06:25:20|8409.88|8289.88|8409.42|8289.42|8409.94|8289.94|8409.42|8289.42|9
1654583130000|2022-06-07 06:25:30|8409.31|8289.31|8410.13|8290.13|8410.13|8290.13|8409.14|8289.14|9
1654583140000|2022-06-07 06:25:40|8410.31|8290.31|8410.75|8290.75|8410.75|8290.75|8410.25|8290.25|9
1654583150000|2022-06-07 06:25:50|8410.91|8290.91|8411.74|8291.74|8411.74|8291.74|8410.91|8290.91|9
1654583160000|2022-06-07 06:26:00|8411.84|8291.84|8411.43|8291.43|8411.84|8291.84|8411.2|8291.2|10
1654583170000|2022-06-07 06:26:10|8412.1|8292.1|8413.54|8293.54|8413.54|8293.54|8412.1|8292.1|10
1654583180000|2022-06-07 06:26:20|8413.57|8293.57|8414.8|8294.8|8414.92|8294.92|8413.57|8293.57|9
1654583190000|2022-06-07 06:26:30|8414.57|8294.57|8415.08|8295.08|8415.12|8295.12|8414.57|8294.57|10
1654583200000|2022-06-07 06:26:40|8415.3|8295.3|8415.11|8295.11|8415.44|8295.44|8414.99|8294.99|9
1654583210000|2022-06-07 06:26:50|8415.09|8295.09|8417.23|8297.23|8417.23|8297.23|8415.08|8295.08|9
1654583220000|2022-06-07 06:27:00|8417.46|8297.46|8417.75|8297.75|8417.83|8297.83|8417.46|8297.46|7
1654583230000|2022-06-07 06:27:10|8417.69|8297.69|8417.48|8297.48|8417.69|8297.69|8417.4|8297.4|8
1654583240000|2022-06-07 06:27:20|8417.41|8297.41|8417.48|8297.48|8417.48|8297.48|8417.04|8297.04|9
1654583250000|2022-06-07 06:27:30|8417.46|8297.46|8418.39|8298.39|8418.49|8298.49|8417.46|8297.46|8
1654583260000|2022-06-07 06:27:40|8418.57|8298.57|8418.66|8298.66|8418.77|8298.77|8418.54|8298.54|7
1654583270000|2022-06-07 06:27:50|8418.69|8298.69|8418.83|8298.83|8419.18|8299.18|8418.69|8298.69|9
1654583280000|2022-06-07 06:28:00|8418.87|8298.87|8419.28|8299.28|8419.3|8299.3|8418.87|8298.87|8
1654583290000|2022-06-07 06:28:10|8419.31|8299.31|8419.37|8299.37|8419.41|8299.41|8419.28|8299.28|8
1654583300000|2022-06-07 06:28:20|8419.34|8299.34|8419.16|8299.16|8419.41|8299.41|8419.16|8299.16|8
1654583310000|2022-06-07 06:28:30|8419.23|8299.23|8419.22|8299.22|8419.23|8299.23|8418.89|8298.89|10
1654583320000|2022-06-07 06:28:40|8419.19|8299.19|8419.85|8299.85|8419.85|8299.85|8419.11|8299.11|9
1654583330000|2022-06-07 06:28:50|8420.13|8300.13|8422.43|8302.43|8422.43|8302.43|8420.13|8300.13|9
1654583340000|2022-06-07 06:29:00|8422.28|8302.28|8422.49|8302.49|8422.49|8302.49|8421.89|8301.89|9
1654583350000|2022-06-07 06:29:10|8422.76|8302.76|8422.85|8302.85|8422.91|8302.91|8422.76|8302.76|8
1654583360000|2022-06-07 06:29:20|8423.35|8303.35|8423.25|8303.25|8424.21|8304.21|8423.25|8303.25|9
1654583370000|2022-06-07 06:29:30|8423.51|8303.51|8423.43|8303.43|8423.72|8303.72|8423.18|8303.18|8
1654583380000|2022-06-07 06:29:40|8423.46|8303.46|8423.27|8303.27|8423.46|8303.46|8423.25|8303.25|6
1654583390000|2022-06-07 06:29:50|8423.17|8303.17|8423.25|8303.25|8423.35|8303.35|8423.17|8303.17|8
1654583400000|2022-06-07 06:30:00|8423.31|8303.31|8423.4|8303.4|8423.4|8303.4|8423.07|8303.07|9
1654583410000|2022-06-07 06:30:10|8423.49|8303.49|8423.41|8303.41|8423.52|8303.52|8423.33|8303.33|9
1654583420000|2022-06-07 06:30:20|8423.56|8303.56|8424.25|8304.25|8424.25|8304.25|8423.5|8303.5|10
1654583430000|2022-06-07 06:30:30|8424.27|8304.27|8424.16|8304.16|8424.49|8304.49|8424.16|8304.16|8
1654583440000|2022-06-07 06:30:40|8424.17|8304.17|8424.63|8304.63|8424.63|8304.63|8424.03|8304.03|9
1654583450000|2022-06-07 06:30:50|8424.51|8304.51|8424.51|8304.51|8424.51|8304.51|8424.37|8304.37|7
1654583460000|2022-06-07 06:31:00|8424.55|8304.55|8423.45|8303.45|8424.56|8304.56|8423.45|8303.45|9
1654583470000|2022-06-07 06:31:10|8423.23|8303.23|8422.6|8302.6|8423.36|8303.36|8422.6|8302.6|10
1654583480000|2022-06-07 06:31:20|8422.58|8302.58|8422.47|8302.47|8422.58|8302.58|8422.3|8302.3|8
1654583490000|2022-06-07 06:31:30|8422.51|8302.51|8423.32|8303.32|8423.32|8303.32|8422.46|8302.46|8
1654583500000|2022-06-07 06:31:40|8423.27|8303.27|8423.71|8303.71|8423.71|8303.71|8423.27|8303.27|10
1654583510000|2022-06-07 06:31:50|8423.63|8303.63|8423.62|8303.62|8423.63|8303.63|8423.43|8303.43|8
1654583520000|2022-06-07 06:32:00|8423.59|8303.59|8423.22|8303.22|8423.59|8303.59|8423.2|8303.2|7
1654583530000|2022-06-07 06:32:10|8423.17|8303.17|8423.34|8303.34|8423.34|8303.34|8423.1|8303.1|8
1654583540000|2022-06-07 06:32:20|8423.35|8303.35|8422.92|8302.92|8423.35|8303.35|8422.92|8302.92|7
1654583550000|2022-06-07 06:32:30|8422.95|8302.95|8420.64|8300.64|8422.95|8302.95|8420.64|8300.64|10
1654583560000|2022-06-07 06:32:40|8420.36|8300.36|8420.38|8300.38|8420.49|8300.49|8420.29|8300.29|8
1654583570000|2022-06-07 06:32:50|8420.34|8300.34|8420.19|8300.19|8420.47|8300.47|8420.1|8300.1|7
1654583580000|2022-06-07 06:33:00|8420.1|8300.1|8419.95|8299.95|8420.17|8300.17|8419.93|8299.93|9
1654583590000|2022-06-07 06:33:10|8419.98|8299.98|8419.9|8299.9|8420.02|8300.02|8419.87|8299.87|8
1654583600000|2022-06-07 06:33:20|8419.78|8299.78|8417.74|8297.74|8419.79|8299.79|8417.74|8297.74|8
1654583610000|2022-06-07 06:33:30|8417.45|8297.45|8416.24|8296.24|8417.45|8297.45|8416.24|8296.24|10
1654583620000|2022-06-07 06:33:40|8416.29|8296.29|8414.75|8294.75|8416.29|8296.29|8414.75|8294.75|10
1654583630000|2022-06-07 06:33:50|8414.46|8294.46|8412.98|8292.98|8414.52|8294.52|8412.98|8292.98|8
1654583640000|2022-06-07 06:34:00|8413.13|8293.13|8412.51|8292.51|8413.13|8293.13|8412.5|8292.5|10
1654583650000|2022-06-07 06:34:10|8411.88|8291.88|8409.37|8289.37|8411.88|8291.88|8409.37|8289.37|9
1654583660000|2022-06-07 06:34:20|8409.26|8289.26|8409.93|8289.93|8409.93|8289.93|8409.26|8289.26|10
1654583670000|2022-06-07 06:34:30|8410.05|8290.05|8408.61|8288.61|8410.15|8290.15|8408.61|8288.61|9
1654583680000|2022-06-07 06:34:40|8408.66|8288.66|8408.92|8288.92|8409|8289|8408.66|8288.66|10
1654583690000|2022-06-07 06:34:50|8408.86|8288.86|8408.87|8288.87|8408.97|8288.97|8408.67|8288.67|9
1654583700000|2022-06-07 06:35:00|8408.83|8288.83|8408.72|8288.72|8408.83|8288.83|8408.5|8288.5|8
1654583710000|2022-06-07 06:35:10|8408.81|8288.81|8409.65|8289.65|8409.65|8289.65|8408.81|8288.81|8
1654583720000|2022-06-07 06:35:20|8409.63|8289.63|8410.74|8290.74|8410.74|8290.74|8409.58|8289.58|10
1654583730000|2022-06-07 06:35:30|8411.1|8291.1|8411.5|8291.5|8411.5|8291.5|8411.1|8291.1|9
1654583740000|2022-06-07 06:35:40|8411.53|8291.53|8412.85|8292.85|8412.85|8292.85|8411.52|8291.52|10
1654583750000|2022-06-07 06:35:50|8412.94|8292.94|8414.1|8294.1|8414.21|8294.21|8412.88|8292.88|10
1654583760000|2022-06-07 06:36:00|8414.18|8294.18|8414.06|8294.06|8414.35|8294.35|8414.06|8294.06|9
1654583770000|2022-06-07 06:36:10|8414.36|8294.36|8413.41|8293.41|8414.71|8294.71|8413.26|8293.26|10
1654583780000|2022-06-07 06:36:20|8413.08|8293.08|8413.49|8293.49|8413.49|8293.49|8412.98|8292.98|10
1654583790000|2022-06-07 06:36:30|8413.64|8293.64|8415.42|8295.42|8415.42|8295.42|8413.64|8293.64|10
1654583800000|2022-06-07 06:36:40|8415.59|8295.59|8416.82|8296.82|8416.82|8296.82|8415.59|8295.59|10
1654583810000|2022-06-07 06:36:50|8416.83|8296.83|8418.31|8298.31|8418.31|8298.31|8416.82|8296.82|7
1654583820000|2022-06-07 06:37:00|8417.98|8297.98|8418.48|8298.48|8418.49|8298.49|8417.98|8297.98|9
1654583830000|2022-06-07 06:37:10|8417.97|8297.97|8420.27|8300.27|8420.27|8300.27|8417.62|8297.62|10
1654583840000|2022-06-07 06:37:20|8420.53|8300.53|8421.07|8301.07|8421.89|8301.89|8420.53|8300.53|10
1654583850000|2022-06-07 06:37:30|8421.21|8301.21|8421.79|8301.79|8422|8302|8421.21|8301.21|9
1654583860000|2022-06-07 06:37:40|8421.86|8301.86|8420.13|8300.13|8421.9|8301.9|8420.13|8300.13|10
1654583870000|2022-06-07 06:37:50|8420.21|8300.21|8420.87|8300.87|8420.97|8300.97|8420.09|8300.09|10
1654583880000|2022-06-07 06:38:00|8421.05|8301.05|8421.81|8301.81|8421.81|8301.81|8420.92|8300.92|8
1654583890000|2022-06-07 06:38:10|8421.77|8301.77|8421.76|8301.76|8421.98|8301.98|8421.76|8301.76|5
1654583900000|2022-06-07 06:38:20|8421.77|8301.77|8423.35|8303.35|8423.35|8303.35|8421.77|8301.77|10
1654583910000|2022-06-07 06:38:30|8423.32|8303.32|8423.76|8303.76|8423.77|8303.77|8423.27|8303.27|6
1654583920000|2022-06-07 06:38:40|8423.74|8303.74|8423.59|8303.59|8423.74|8303.74|8423.51|8303.51|10
1654583930000|2022-06-07 06:38:50|8423.63|8303.63|8425.17|8305.17|8425.22|8305.22|8423.54|8303.54|8
1654583940000|2022-06-07 06:39:00|8425.35|8305.35|8425.2|8305.2|8425.53|8305.53|8425.07|8305.07|7
1654583950000|2022-06-07 06:39:10|8425.18|8305.18|8424.71|8304.71|8425.21|8305.21|8424.59|8304.59|9
1654583960000|2022-06-07 06:39:20|8424.61|8304.61|8425.45|8305.45|8425.45|8305.45|8424.61|8304.61|8
1654583970000|2022-06-07 06:39:30|8425.43|8305.43|8425.09|8305.09|8425.43|8305.43|8425.03|8305.03|7
1654583980000|2022-06-07 06:39:40|8425.08|8305.08|8425.07|8305.07|8425.34|8305.34|8425.07|8305.07|9
1654583990000|2022-06-07 06:39:50|8424.97|8304.97|8424.95|8304.95|8424.99|8304.99|8424.89|8304.89|9
1654584000000|2022-06-07 06:40:00|8424.97|8304.97|8425.09|8305.09|8425.25|8305.25|8424.8|8304.8|9
1654584010000|2022-06-07 06:40:10|8425.01|8305.01|8425.35|8305.35|8425.35|8305.35|8425.01|8305.01|9
1654584020000|2022-06-07 06:40:20|8425.1|8305.1|8425.19|8305.19|8425.22|8305.22|8425.1|8305.1|7
1654584030000|2022-06-07 06:40:30|8425.31|8305.31|8425.41|8305.41|8425.48|8305.48|8425.31|8305.31|7
1654584040000|2022-06-07 06:40:40|8425.47|8305.47|8425.57|8305.57|8425.57|8305.57|8424.86|8304.86|8
1654584050000|2022-06-07 06:40:50|8425.68|8305.68|8426.66|8306.66|8426.66|8306.66|8425.68|8305.68|9
1654584060000|2022-06-07 06:41:00|8426.75|8306.75|8426.04|8306.04|8426.88|8306.88|8426.04|8306.04|8
1654584070000|2022-06-07 06:41:10|8425.69|8305.69|8425.71|8305.71|8425.87|8305.87|8425.63|8305.63|10
1654584080000|2022-06-07 06:41:20|8425.67|8305.67|8425.76|8305.76|8425.8|8305.8|8425.64|8305.64|8
1654584090000|2022-06-07 06:41:30|8425.77|8305.77|8425.92|8305.92|8426.45|8306.45|8425.76|8305.76|10
1654584100000|2022-06-07 06:41:40|8425.82|8305.82|8426.64|8306.64|8426.64|8306.64|8425.82|8305.82|8
1654584110000|2022-06-07 06:41:50|8426.72|8306.72|8427.48|8307.48|8427.48|8307.48|8426.62|8306.62|9
1654584120000|2022-06-07 06:42:00|8427.86|8307.86|8427.27|8307.27|8427.97|8307.97|8427.24|8307.24|10
1654584130000|2022-06-07 06:42:10|8427.38|8307.38|8428.87|8308.87|8428.87|8308.87|8427.34|8307.34|6
1654584140000|2022-06-07 06:42:20|8429.35|8309.35|8429.23|8309.23|8429.51|8309.51|8429.23|8309.23|10
1654584150000|2022-06-07 06:42:30|8429.21|8309.21|8429.77|8309.77|8429.85|8309.85|8429.08|8309.08|9
1654584160000|2022-06-07 06:42:40|8429.83|8309.83|8430.16|8310.16|8430.16|8310.16|8429.83|8309.83|8
1654584170000|2022-06-07 06:42:50|8430.25|8310.25|8430.32|8310.32|8430.45|8310.45|8430.06|8310.06|10
1654584180000|2022-06-07 06:43:00|8430.4|8310.4|8429.28|8309.28|8431.26|8311.26|8429.28|8309.28|10
1654584190000|2022-06-07 06:43:10|8429.27|8309.27|8429.11|8309.11|8429.34|8309.34|8429.1|8309.1|10
1654584200000|2022-06-07 06:43:20|8429.05|8309.05|8428.64|8308.64|8429.05|8309.05|8428.64|8308.64|7
1654584210000|2022-06-07 06:43:30|8428.44|8308.44|8427.89|8307.89|8428.44|8308.44|8427.89|8307.89|10
1654584220000|2022-06-07 06:43:40|8427.42|8307.42|8425.83|8305.83|8427.42|8307.42|8425.51|8305.51|9
1654584230000|2022-06-07 06:43:50|8425.96|8305.96|8426.51|8306.51|8426.57|8306.57|8425.79|8305.79|9
1654584240000|2022-06-07 06:44:00|8426.64|8306.64|8426.29|8306.29|8426.89|8306.89|8426.18|8306.18|9
1654584250000|2022-06-07 06:44:10|8426.33|8306.33|8424.5|8304.5|8426.36|8306.36|8424.5|8304.5|8
1654584260000|2022-06-07 06:44:20|8424.14|8304.14|8423.3|8303.3|8424.14|8304.14|8423.26|8303.26|9
1654584270000|2022-06-07 06:44:30|8423.31|8303.31|8422.88|8302.88|8423.31|8303.31|8422.88|8302.88|10
1654584280000|2022-06-07 06:44:40|8422.18|8302.18|8421.56|8301.56|8422.24|8302.24|8421.53|8301.53|8
1654584290000|2022-06-07 06:44:50|8421.4|8301.4|8421.29|8301.29|8421.48|8301.48|8421.29|8301.29|8
1654584300000|2022-06-07 06:45:00|8421.27|8301.27|8420.88|8300.88|8421.27|8301.27|8420.8|8300.8|10
1654584310000|2022-06-07 06:45:10|8420.79|8300.79|8420.57|8300.57|8420.79|8300.79|8420.44|8300.44|6
1654584320000|2022-06-07 06:45:20|8420.41|8300.41|8420.21|8300.21|8420.56|8300.56|8420.14|8300.14|9
1654584330000|2022-06-07 06:45:30|8420.27|8300.27|8419.73|8299.73|8420.27|8300.27|8419.66|8299.66|10
1654584340000|2022-06-07 06:45:40|8419.89|8299.89|8418.97|8298.97|8420.12|8300.12|8418.97|8298.97|8
1654584350000|2022-06-07 06:45:50|8418.75|8298.75|8417.83|8297.83|8418.75|8298.75|8417.65|8297.65|10
1654584360000|2022-06-07 06:46:00|8417.84|8297.84|8417.59|8297.59|8418.01|8298.01|8417.59|8297.59|10
1654584370000|2022-06-07 06:46:10|8417.56|8297.56|8417.86|8297.86|8417.91|8297.91|8417.56|8297.56|7
1654584380000|2022-06-07 06:46:20|8417.97|8297.97|8417.71|8297.71|8418.09|8298.09|8417.71|8297.71|9
1654584390000|2022-06-07 06:46:30|8417.81|8297.81|8417.51|8297.51|8417.81|8297.81|8417.51|8297.51|7
1654584400000|2022-06-07 06:46:40|8417.63|8297.63|8416.83|8296.83|8417.79|8297.79|8416.83|8296.83|9
1654584410000|2022-06-07 06:46:50|8416.67|8296.67|8416.76|8296.76|8416.81|8296.81|8416.67|8296.67|7
1654584420000|2022-06-07 06:47:00|8416.77|8296.77|8416.13|8296.13|8416.81|8296.81|8416.13|8296.13|9
1654584430000|2022-06-07 06:47:10|8416.06|8296.06|8418.05|8298.05|8418.14|8298.14|8416.06|8296.06|9
1654584440000|2022-06-07 06:47:20|8417.67|8297.67|8417.36|8297.36|8417.67|8297.67|8417.3|8297.3|9
1654584450000|2022-06-07 06:47:30|8417.42|8297.42|8415.48|8295.48|8417.42|8297.42|8415.48|8295.48|8
1654584460000|2022-06-07 06:47:40|8415.35|8295.35|8414.78|8294.78|8415.35|8295.35|8414.78|8294.78|10
1654584470000|2022-06-07 06:47:50|8414.29|8294.29|8412.04|8292.04|8414.29|8294.29|8412.04|8292.04|10
1654584480000|2022-06-07 06:48:00|8412.13|8292.13|8412.09|8292.09|8412.17|8292.17|8411.76|8291.76|9
1654584490000|2022-06-07 06:48:10|8412.35|8292.35|8414.88|8294.88|8414.88|8294.88|8412.2|8292.2|9
1654584500000|2022-06-07 06:48:20|8414.93|8294.93|8416.18|8296.18|8416.18|8296.18|8414.93|8294.93|8
1654584510000|2022-06-07 06:48:30|8416.24|8296.24|8416.31|8296.31|8417.19|8297.19|8416.24|8296.24|10
1654584520000|2022-06-07 06:48:40|8416.78|8296.78|8417.18|8297.18|8417.18|8297.18|8416.75|8296.75|8
1654584530000|2022-06-07 06:48:50|8418.06|8298.06|8418.45|8298.45|8418.45|8298.45|8417.87|8297.87|8
1654584540000|2022-06-07 06:49:00|8418.96|8298.96|8420.56|8300.56|8420.56|8300.56|8418.43|8298.43|9
1654584550000|2022-06-07 06:49:10|8420.44|8300.44|8421.14|8301.14|8421.2|8301.2|8420.4|8300.4|10
1654584560000|2022-06-07 06:49:20|8421.23|8301.23|8421.18|8301.18|8421.23|8301.23|8420.8|8300.8|8
1654584570000|2022-06-07 06:49:30|8422.4|8302.4|8425.45|8305.45|8425.45|8305.45|8422.4|8302.4|10
1654584580000|2022-06-07 06:49:40|8425.6|8305.6|8427.59|8307.59|8427.59|8307.59|8425.6|8305.6|10
1654584590000|2022-06-07 06:49:50|8427.71|8307.71|8427.9|8307.9|8427.99|8307.99|8427.51|8307.51|10
1654584600000|2022-06-07 06:50:00|8427.91|8307.91|8428.09|8308.09|8428.29|8308.29|8427.7|8307.7|10
1654584610000|2022-06-07 06:50:10|8428.2|8308.2|8428.54|8308.54|8428.54|8308.54|8428.2|8308.2|8
1654584620000|2022-06-07 06:50:20|8428.56|8308.56|8429.18|8309.18|8429.39|8309.39|8428.56|8308.56|9
1654584630000|2022-06-07 06:50:30|8428.91|8308.91|8429.12|8309.12|8429.15|8309.15|8428.82|8308.82|8
1654584640000|2022-06-07 06:50:40|8429.2|8309.2|8432.1|8312.1|8432.1|8312.1|8429.2|8309.2|9
1654584650000|2022-06-07 06:50:50|8432.57|8312.57|8433.08|8313.08|8433.08|8313.08|8432.38|8312.38|9
1654584660000|2022-06-07 06:51:00|8433.07|8313.07|8433.58|8313.58|8433.58|8313.58|8433.07|8313.07|10
1654584670000|2022-06-07 06:51:10|8433.49|8313.49|8434.37|8314.37|8435.18|8315.18|8433.49|8313.49|10
1654584680000|2022-06-07 06:51:20|8434.42|8314.42|8434.73|8314.73|8434.75|8314.75|8434.38|8314.38|9
1654584690000|2022-06-07 06:51:30|8434.71|8314.71|8434.68|8314.68|8435.17|8315.17|8434.68|8314.68|9
1654584700000|2022-06-07 06:51:40|8434.75|8314.75|8434.31|8314.31|8434.76|8314.76|8434.27|8314.27|9
1654584710000|2022-06-07 06:51:50|8434.18|8314.18|8434.93|8314.93|8434.93|8314.93|8434.05|8314.05|9
1654584720000|2022-06-07 06:52:00|8434.75|8314.75|8434.1|8314.1|8434.75|8314.75|8434.1|8314.1|9
1654584730000|2022-06-07 06:52:10|8434.11|8314.11|8434.14|8314.14|8434.15|8314.15|8433.95|8313.95|8
1654584740000|2022-06-07 06:52:20|8434.47|8314.47|8433.78|8313.78|8434.47|8314.47|8433.78|8313.78|9
1654584750000|2022-06-07 06:52:30|8433.42|8313.42|8433.18|8313.18|8433.44|8313.44|8432.82|8312.82|8
1654584760000|2022-06-07 06:52:40|8433.26|8313.26|8433.15|8313.15|8433.3|8313.3|8432.9|8312.9|8
1654584770000|2022-06-07 06:52:50|8433.1|8313.1|8433.6|8313.6|8433.6|8313.6|8432.84|8312.84|9
1654584780000|2022-06-07 06:53:00|8433.3|8313.3|8431.82|8311.82|8433.3|8313.3|8431.82|8311.82|8
1654584790000|2022-06-07 06:53:10|8432.14|8312.14|8431.27|8311.27|8432.14|8312.14|8431.27|8311.27|9
1654584800000|2022-06-07 06:53:20|8431.23|8311.23|8431.09|8311.09|8431.23|8311.23|8431.07|8311.07|8
1654584810000|2022-06-07 06:53:30|8431.16|8311.16|8430.74|8310.74|8431.16|8311.16|8430.74|8310.74|7
1654584820000|2022-06-07 06:53:40|8430.57|8310.57|8430.78|8310.78|8430.78|8310.78|8430.47|8310.47|9
1654584830000|2022-06-07 06:53:50|8430.82|8310.82|8431.11|8311.11|8431.27|8311.27|8430.73|8310.73|9
1654584840000|2022-06-07 06:54:00|8431.1|8311.1|8431.1|8311.1|8431.22|8311.22|8431.01|8311.01|10
1654584850000|2022-06-07 06:54:10|8430.83|8310.83|8430.85|8310.85|8430.99|8310.99|8430.83|8310.83|9
1654584860000|2022-06-07 06:54:20|8430.88|8310.88|8430.8|8310.8|8430.88|8310.88|8430.8|8310.8|6
1654584870000|2022-06-07 06:54:30|8430.66|8310.66|8430.33|8310.33|8430.66|8310.66|8430.33|8310.33|6
1654584880000|2022-06-07 06:54:40|8430.41|8310.41|8429.78|8309.78|8430.47|8310.47|8429.75|8309.75|7
1654584890000|2022-06-07 06:54:50|8429.77|8309.77|8430.05|8310.05|8430.12|8310.12|8429.77|8309.77|6
1654584900000|2022-06-07 06:55:00|8430|8310|8428.34|8308.34|8430|8310|8428.23|8308.23|9
1654584910000|2022-06-07 06:55:10|8428.21|8308.21|8427.96|8307.96|8428.23|8308.23|8427.96|8307.96|10
1654584920000|2022-06-07 06:55:20|8428.02|8308.02|8428.29|8308.29|8428.34|8308.34|8428.02|8308.02|8
1654584930000|2022-06-07 06:55:30|8428.27|8308.27|8428.55|8308.55|8428.55|8308.55|8428.27|8308.27|6
1654584940000|2022-06-07 06:55:40|8428.6|8308.6|8428.55|8308.55|8428.6|8308.6|8428.39|8308.39|7
1654584950000|2022-06-07 06:55:50|8428.57|8308.57|8429.1|8309.1|8429.17|8309.17|8428.56|8308.56|7
1654584960000|2022-06-07 06:56:00|8429.03|8309.03|8428.71|8308.71|8429.13|8309.13|8428.71|8308.71|7
1654584970000|2022-06-07 06:56:10|8429.01|8309.01|8429.05|8309.05|8429.3|8309.3|8428.85|8308.85|10
1654584980000|2022-06-07 06:56:20|8429.07|8309.07|8429.85|8309.85|8429.85|8309.85|8429.04|8309.04|10
1654584990000|2022-06-07 06:56:30|8430.1|8310.1|8431.48|8311.48|8431.48|8311.48|8430.1|8310.1|10
1654585000000|2022-06-07 06:56:40|8431.84|8311.84|8431.89|8311.89|8431.89|8311.89|8431.46|8311.46|7
1654585010000|2022-06-07 06:56:50|8431.95|8311.95|8432.49|8312.49|8432.49|8312.49|8431.88|8311.88|6
1654585020000|2022-06-07 06:57:00|8432.57|8312.57|8432.26|8312.26|8432.96|8312.96|8432.26|8312.26|10
1654585030000|2022-06-07 06:57:10|8432.23|8312.23|8432.04|8312.04|8432.29|8312.29|8432.04|8312.04|8
1654585040000|2022-06-07 06:57:20|8432.15|8312.15|8431.82|8311.82|8432.2|8312.2|8431.82|8311.82|9
1654585050000|2022-06-07 06:57:30|8431.83|8311.83|8431.78|8311.78|8431.86|8311.86|8431.7|8311.7|7
1654585060000|2022-06-07 06:57:40|8431.99|8311.99|8431.03|8311.03|8432.14|8312.14|8431.03|8311.03|8
1654585070000|2022-06-07 06:57:50|8430.81|8310.81|8429.71|8309.71|8430.81|8310.81|8429.71|8309.71|10
1654585080000|2022-06-07 06:58:00|8429.66|8309.66|8428.57|8308.57|8429.66|8309.66|8428.57|8308.57|9
1654585090000|2022-06-07 06:58:10|8428.71|8308.71|8428.91|8308.91|8428.91|8308.91|8428.6|8308.6|10
1654585100000|2022-06-07 06:58:20|8428.92|8308.92|8429.09|8309.09|8429.1|8309.1|8428.81|8308.81|9
1654585110000|2022-06-07 06:58:30|8428.96|8308.96|8429.34|8309.34|8429.34|8309.34|8428.83|8308.83|9
1654585120000|2022-06-07 06:58:40|8429.84|8309.84|8431.11|8311.11|8431.11|8311.11|8429.84|8309.84|10
1654585130000|2022-06-07 06:58:50|8431.2|8311.2|8432.08|8312.08|8432.08|8312.08|8431.2|8311.2|9
1654585140000|2022-06-07 06:59:00|8432.14|8312.14|8432.38|8312.38|8432.38|8312.38|8432.01|8312.01|9
1654585150000|2022-06-07 06:59:10|8432.31|8312.31|8431.2|8311.2|8432.31|8312.31|8431.2|8311.2|9
1654585160000|2022-06-07 06:59:20|8431.19|8311.19|8431.8|8311.8|8431.9|8311.9|8431.12|8311.12|9
1654585170000|2022-06-07 06:59:30|8431.19|8311.19|8431.11|8311.11|8431.24|8311.24|8431.1|8311.1|7
1654585180000|2022-06-07 06:59:40|8431.17|8311.17|8431.42|8311.42|8431.74|8311.74|8431.14|8311.14|8
1654585190000|2022-06-07 06:59:50|8431.32|8311.32|8431.4|8311.4|8431.57|8311.57|8431.32|8311.32|10
1654585200000|2022-06-07 07:00:00|8431.47|8311.47|8431.88|8311.88|8431.88|8311.88|8430.77|8310.77|10
1654585210000|2022-06-07 07:00:10|8432.39|8312.39|8434.43|8314.43|8434.48|8314.48|8432.39|8312.39|10
1654585220000|2022-06-07 07:00:20|8434.49|8314.49|8433.97|8313.97|8434.49|8314.49|8433.95|8313.95|9
1654585230000|2022-06-07 07:00:30|8433.95|8313.95|8434.31|8314.31|8434.32|8314.32|8433.95|8313.95|8
1654585240000|2022-06-07 07:00:40|8434.37|8314.37|8435.44|8315.44|8435.44|8315.44|8434.37|8314.37|10
1654585250000|2022-06-07 07:00:50|8435.55|8315.55|8436.25|8316.25|8436.38|8316.38|8435.55|8315.55|10
1654585260000|2022-06-07 07:01:00|8436.33|8316.33|8436.01|8316.01|8436.95|8316.95|8436.01|8316.01|9
1654585270000|2022-06-07 07:01:10|8435.95|8315.95|8436.47|8316.47|8436.48|8316.48|8435.94|8315.94|8
1654585280000|2022-06-07 07:01:20|8436.46|8316.46|8437.33|8317.33|8437.33|8317.33|8436.11|8316.11|8
1654585290000|2022-06-07 07:01:30|8437.48|8317.48|8438.9|8318.9|8438.9|8318.9|8437.48|8317.48|10
1654585300000|2022-06-07 07:01:40|8439.14|8319.14|8438.87|8318.87|8439.29|8319.29|8438.35|8318.35|10
1654585310000|2022-06-07 07:01:50|8438.51|8318.51|8438.51|8318.51|8438.68|8318.68|8438.22|8318.22|10
1654585320000|2022-06-07 07:02:00|8438.17|8318.17|8439.13|8319.13|8439.13|8319.13|8438.17|8318.17|10
1654585330000|2022-06-07 07:02:10|8439.14|8319.14|8441.75|8321.75|8441.75|8321.75|8439.14|8319.14|10
1654585340000|2022-06-07 07:02:20|8442.9|8322.9|8442.13|8322.13|8443.01|8323.01|8442.13|8322.13|10
1654585350000|2022-06-07 07:02:30|8442.01|8322.01|8441.16|8321.16|8442.01|8322.01|8441.16|8321.16|10
1654585360000|2022-06-07 07:02:40|8440.92|8320.92|8441.39|8321.39|8441.55|8321.55|8440.92|8320.92|10
1654585370000|2022-06-07 07:02:50|8441.25|8321.25|8439.87|8319.87|8441.25|8321.25|8439.68|8319.68|10
1654585380000|2022-06-07 07:03:00|8440.08|8320.08|8440.59|8320.59|8440.67|8320.67|8440|8320|9
1654585390000|2022-06-07 07:03:10|8440.53|8320.53|8440.32|8320.32|8440.55|8320.55|8440.32|8320.32|9
1654585400000|2022-06-07 07:03:20|8440.24|8320.24|8438.76|8318.76|8440.24|8320.24|8438.59|8318.59|10
1654585410000|2022-06-07 07:03:30|8438.81|8318.81|8438.05|8318.05|8438.81|8318.81|8438.05|8318.05|10
1654585420000|2022-06-07 07:03:40|8438.04|8318.04|8437.07|8317.07|8438.04|8318.04|8437.07|8317.07|8
1654585430000|2022-06-07 07:03:50|8437.08|8317.08|8436.69|8316.69|8437.08|8317.08|8436.52|8316.52|9
1654585440000|2022-06-07 07:04:00|8436.68|8316.68|8436.16|8316.16|8436.68|8316.68|8436.16|8316.16|9
1654585450000|2022-06-07 07:04:10|8435.99|8315.99|8435.58|8315.58|8436.41|8316.41|8435.58|8315.58|9
1654585460000|2022-06-07 07:04:20|8435.69|8315.69|8435.33|8315.33|8435.69|8315.69|8434.99|8314.99|10
1654585470000|2022-06-07 07:04:30|8435.28|8315.28|8432.82|8312.82|8435.28|8315.28|8432.82|8312.82|9
1654585480000|2022-06-07 07:04:40|8432.74|8312.74|8431.47|8311.47|8432.74|8312.74|8430.99|8310.99|9
1654585490000|2022-06-07 07:04:50|8431.4|8311.4|8430.95|8310.95|8431.4|8311.4|8430.95|8310.95|10
1654585500000|2022-06-07 07:05:00|8430.91|8310.91|8430.43|8310.43|8430.91|8310.91|8430.43|8310.43|10
1654585510000|2022-06-07 07:05:10|8430.07|8310.07|8429.21|8309.21|8430.07|8310.07|8429.16|8309.16|8
1654585520000|2022-06-07 07:05:20|8429.25|8309.25|8428.08|8308.08|8429.25|8309.25|8428.08|8308.08|9
1654585530000|2022-06-07 07:05:30|8428.16|8308.16|8427.82|8307.82|8428.21|8308.21|8427.82|8307.82|8
1654585540000|2022-06-07 07:05:40|8427.5|8307.5|8427.53|8307.53|8427.84|8307.84|8427.5|8307.5|10
1654585550000|2022-06-07 07:05:50|8427.5|8307.5|8427.34|8307.34|8427.59|8307.59|8427.24|8307.24|8
1654585560000|2022-06-07 07:06:00|8427.33|8307.33|8426.26|8306.26|8427.33|8307.33|8426.21|8306.21|10
1654585570000|2022-06-07 07:06:10|8426.33|8306.33|8426.29|8306.29|8426.36|8306.36|8425.66|8305.66|10
1654585580000|2022-06-07 07:06:20|8426.19|8306.19|8426.66|8306.66|8426.75|8306.75|8426.19|8306.19|8
1654585590000|2022-06-07 07:06:30|8426.79|8306.79|8427.5|8307.5|8427.66|8307.66|8426.79|8306.79|10
1654585600000|2022-06-07 07:06:40|8427.75|8307.75|8427.72|8307.72|8427.75|8307.75|8427.56|8307.56|8
1654585610000|2022-06-07 07:06:50|8427.95|8307.95|8428.15|8308.15|8428.26|8308.26|8427.95|8307.95|8
1654585620000|2022-06-07 07:07:00|8428.27|8308.27|8427.81|8307.81|8428.27|8308.27|8427.64|8307.64|8
1654585630000|2022-06-07 07:07:10|8427.62|8307.62|8425.92|8305.92|8427.62|8307.62|8425.92|8305.92|9
1654585640000|2022-06-07 07:07:20|8425.9|8305.9|8425.92|8305.92|8426.08|8306.08|8425.57|8305.57|8
1654585650000|2022-06-07 07:07:30|8426|8306|8425.21|8305.21|8426.14|8306.14|8425.16|8305.16|8
1654585660000|2022-06-07 07:07:40|8425.03|8305.03|8426.1|8306.1|8426.1|8306.1|8424.9|8304.9|9
1654585670000|2022-06-07 07:07:50|8426.16|8306.16|8426.34|8306.34|8426.35|8306.35|8426.16|8306.16|7
1654585680000|2022-06-07 07:08:00|8426.62|8306.62|8428.15|8308.15|8428.15|8308.15|8426.62|8306.62|9
1654585690000|2022-06-07 07:08:10|8428.43|8308.43|8429.7|8309.7|8429.87|8309.87|8428.43|8308.43|9
1654585700000|2022-06-07 07:08:20|8429.56|8309.56|8430.89|8310.89|8431.02|8311.02|8429.53|8309.53|10
1654585710000|2022-06-07 07:08:30|8431.07|8311.07|8431.58|8311.58|8431.6|8311.6|8431.07|8311.07|9
1654585720000|2022-06-07 07:08:40|8431.78|8311.78|8432.5|8312.5|8432.5|8312.5|8431.78|8311.78|7
1654585730000|2022-06-07 07:08:50|8432.66|8312.66|8432.58|8312.58|8432.9|8312.9|8432.58|8312.58|8
1654585740000|2022-06-07 07:09:00|8432.59|8312.59|8434.54|8314.54|8434.54|8314.54|8432.19|8312.19|10
1654585750000|2022-06-07 07:09:10|8434.88|8314.88|8435.69|8315.69|8435.82|8315.82|8434.88|8314.88|6
1654585760000|2022-06-07 07:09:20|8435.55|8315.55|8435.41|8315.41|8435.86|8315.86|8435.4|8315.4|8
1654585770000|2022-06-07 07:09:30|8435.42|8315.42|8435.86|8315.86|8435.86|8315.86|8434.86|8314.86|10
1654585780000|2022-06-07 07:09:40|8435.94|8315.94|8436.17|8316.17|8436.24|8316.24|8435.94|8315.94|7
1654585790000|2022-06-07 07:09:50|8436.31|8316.31|8437.02|8317.02|8437.02|8317.02|8436.24|8316.24|8
1654585800000|2022-06-07 07:10:00|8436.91|8316.91|8435.49|8315.49|8436.91|8316.91|8435.38|8315.38|9
1654585810000|2022-06-07 07:10:10|8435.08|8315.08|8433.96|8313.96|8435.08|8315.08|8433.92|8313.92|9
1654585820000|2022-06-07 07:10:20|8433.73|8313.73|8433.79|8313.79|8433.87|8313.87|8433.54|8313.54|9
1654585830000|2022-06-07 07:10:30|8434.02|8314.02|8438.94|8318.94|8438.94|8318.94|8434.02|8314.02|10
1654585840000|2022-06-07 07:10:40|8439.34|8319.34|8439.96|8319.96|8439.96|8319.96|8439.34|8319.34|10
1654585850000|2022-06-07 07:10:50|8440.62|8320.62|8441.53|8321.53|8441.61|8321.61|8440.62|8320.62|9
1654585860000|2022-06-07 07:11:00|8441.64|8321.64|8440.77|8320.77|8441.64|8321.64|8440.66|8320.66|8
1654585870000|2022-06-07 07:11:10|8440.58|8320.58|8441.62|8321.62|8441.75|8321.75|8440.58|8320.58|8
1654585880000|2022-06-07 07:11:20|8441.71|8321.71|8441.79|8321.79|8441.9|8321.9|8441.7|8321.7|10
1654585890000|2022-06-07 07:11:30|8441.75|8321.75|8442.03|8322.03|8442.03|8322.03|8441.4|8321.4|10
1654585900000|2022-06-07 07:11:40|8442.43|8322.43|8442.53|8322.53|8443.01|8323.01|8442.43|8322.43|10
1654585910000|2022-06-07 07:11:50|8442.52|8322.52|8442.68|8322.68|8442.68|8322.68|8442.3|8322.3|9
1654585920000|2022-06-07 07:12:00|8442.76|8322.76|8443.45|8323.45|8443.45|8323.45|8442.76|8322.76|8
1654585930000|2022-06-07 07:12:10|8443.37|8323.37|8443.2|8323.2|8443.37|8323.37|8443.08|8323.08|10
1654585940000|2022-06-07 07:12:20|8443.39|8323.39|8443.53|8323.53|8443.8|8323.8|8443.39|8323.39|10
1654585950000|2022-06-07 07:12:30|8443.18|8323.18|8442.66|8322.66|8443.18|8323.18|8442.5|8322.5|9
1654585960000|2022-06-07 07:12:40|8442.77|8322.77|8442.04|8322.04|8442.77|8322.77|8442.04|8322.04|10
1654585970000|2022-06-07 07:12:50|8441.89|8321.89|8441.98|8321.98|8441.98|8321.98|8441.62|8321.62|10
1654585980000|2022-06-07 07:13:00|8441.97|8321.97|8442.29|8322.29|8442.29|8322.29|8441.77|8321.77|10
1654585990000|2022-06-07 07:13:10|8442.3|8322.3|8442.3|8322.3|8442.46|8322.46|8442.3|8322.3|8
1654586000000|2022-06-07 07:13:20|8442.49|8322.49|8441.59|8321.59|8442.49|8322.49|8441.56|8321.56|10
1654586010000|2022-06-07 07:13:30|8441.53|8321.53|8441.64|8321.64|8441.64|8321.64|8441.5|8321.5|6
1654586020000|2022-06-07 07:13:40|8441.62|8321.62|8443.34|8323.34|8443.44|8323.44|8441.62|8321.62|8
1654586030000|2022-06-07 07:13:50|8443.67|8323.67|8444.36|8324.36|8444.36|8324.36|8443.62|8323.62|9
1654586040000|2022-06-07 07:14:00|8444.56|8324.56|8445.05|8325.05|8445.1|8325.1|8444.41|8324.41|9
1654586050000|2022-06-07 07:14:10|8445.3|8325.3|8445.39|8325.39|8445.39|8325.39|8444.92|8324.92|8
1654586060000|2022-06-07 07:14:20|8445.37|8325.37|8446.79|8326.79|8446.79|8326.79|8445.37|8325.37|8
1654586070000|2022-06-07 07:14:30|8446.87|8326.87|8448.54|8328.54|8448.54|8328.54|8446.87|8326.87|9
1654586080000|2022-06-07 07:14:40|8448.58|8328.58|8448.87|8328.87|8448.87|8328.87|8448.49|8328.49|8
1654586090000|2022-06-07 07:14:50|8449.03|8329.03|8449.41|8329.41|8449.41|8329.41|8449.03|8329.03|10
1654586100000|2022-06-07 07:15:00|8449.21|8329.21|8448.78|8328.78|8449.41|8329.41|8448.52|8328.52|9
1654586110000|2022-06-07 07:15:10|8448.77|8328.77|8449.02|8329.02|8449.21|8329.21|8448.7|8328.7|10
1654586120000|2022-06-07 07:15:20|8449.13|8329.13|8449.67|8329.67|8449.67|8329.67|8448.87|8328.87|10
1654586130000|2022-06-07 07:15:30|8449.84|8329.84|8451.05|8331.05|8451.05|8331.05|8449.84|8329.84|10
1654586140000|2022-06-07 07:15:40|8451.32|8331.32|8451.54|8331.54|8451.54|8331.54|8451.24|8331.24|10
1654586150000|2022-06-07 07:15:50|8451.59|8331.59|8453.71|8333.71|8453.71|8333.71|8451.59|8331.59|10
1654586160000|2022-06-07 07:16:00|8453.74|8333.74|8452.43|8332.43|8453.74|8333.74|8452.43|8332.43|9
1654586170000|2022-06-07 07:16:10|8452.37|8332.37|8452.43|8332.43|8452.5|8332.5|8452.26|8332.26|9
1654586180000|2022-06-07 07:16:20|8452.57|8332.57|8455.42|8335.42|8455.42|8335.42|8452.57|8332.57|10
1654586190000|2022-06-07 07:16:30|8455.37|8335.37|8456.31|8336.31|8456.31|8336.31|8455.37|8335.37|8
1654586200000|2022-06-07 07:16:40|8456.46|8336.46|8457.34|8337.34|8457.64|8337.64|8456.46|8336.46|10
1654586210000|2022-06-07 07:16:50|8457.35|8337.35|8456.32|8336.32|8457.35|8337.35|8456.32|8336.32|10
1654586220000|2022-06-07 07:17:00|8456.21|8336.21|8455.49|8335.49|8456.21|8336.21|8455.49|8335.49|7
1654586230000|2022-06-07 07:17:10|8455.46|8335.46|8455.02|8335.02|8455.55|8335.55|8454.73|8334.73|8
1654586240000|2022-06-07 07:17:20|8455.26|8335.26|8453.01|8333.01|8455.59|8335.59|8453.01|8333.01|10
1654586250000|2022-06-07 07:17:30|8452.6|8332.6|8452.66|8332.66|8452.7|8332.7|8452.4|8332.4|10
1654586260000|2022-06-07 07:17:40|8453.11|8333.11|8453.25|8333.25|8453.25|8333.25|8452.78|8332.78|10
1654586270000|2022-06-07 07:17:50|8453.29|8333.29|8453.58|8333.58|8453.58|8333.58|8453.2|8333.2|9
1654586280000|2022-06-07 07:18:00|8453.77|8333.77|8453.48|8333.48|8454.1|8334.1|8453.43|8333.43|9
1654586290000|2022-06-07 07:18:10|8453.5|8333.5|8453.81|8333.81|8454.35|8334.35|8453.5|8333.5|9
1654586300000|2022-06-07 07:18:20|8453.95|8333.95|8453.9|8333.9|8454.03|8334.03|8453.9|8333.9|9
1654586310000|2022-06-07 07:18:30|8453.83|8333.83|8454.75|8334.75|8454.75|8334.75|8453.83|8333.83|10
1654586320000|2022-06-07 07:18:40|8454.97|8334.97|8454.49|8334.49|8454.97|8334.97|8454.41|8334.41|10
1654586330000|2022-06-07 07:18:50|8454.07|8334.07|8454.71|8334.71|8454.74|8334.74|8454.07|8334.07|9
1654586340000|2022-06-07 07:19:00|8454.74|8334.74|8452.07|8332.07|8454.74|8334.74|8452.07|8332.07|10
1654586350000|2022-06-07 07:19:10|8451.93|8331.93|8451.82|8331.82|8451.98|8331.98|8451.5|8331.5|8
1654586360000|2022-06-07 07:19:20|8451.79|8331.79|8450.39|8330.39|8451.79|8331.79|8450.11|8330.11|10
1654586370000|2022-06-07 07:19:30|8450.33|8330.33|8448.99|8328.99|8450.33|8330.33|8448.99|8328.99|9
1654586380000|2022-06-07 07:19:40|8448.98|8328.98|8448.09|8328.09|8448.98|8328.98|8448.04|8328.04|9
1654586390000|2022-06-07 07:19:50|8447.63|8327.63|8445.99|8325.99|8447.68|8327.68|8445.86|8325.86|7
1654586400000|2022-06-07 07:20:00|8445.45|8325.45|8445.1|8325.1|8445.45|8325.45|8445.1|8325.1|9
1654586410000|2022-06-07 07:20:10|8445.24|8325.24|8444.21|8324.21|8445.24|8325.24|8444.02|8324.02|10
1654586420000|2022-06-07 07:20:20|8444.15|8324.15|8438.98|8318.98|8444.15|8324.15|8438.98|8318.98|10
1654586430000|2022-06-07 07:20:30|8439.22|8319.22|8438.36|8318.36|8439.22|8319.22|8438.17|8318.17|8
1654586440000|2022-06-07 07:20:40|8438.28|8318.28|8437.85|8317.85|8438.28|8318.28|8437.75|8317.75|8
1654586450000|2022-06-07 07:20:50|8437.83|8317.83|8438.29|8318.29|8438.29|8318.29|8437.83|8317.83|9
1654586460000|2022-06-07 07:21:00|8438.38|8318.38|8437.19|8317.19|8438.38|8318.38|8437.19|8317.19|9
1654586470000|2022-06-07 07:21:10|8437.27|8317.27|8435.59|8315.59|8437.27|8317.27|8435.1|8315.1|10
1654586480000|2022-06-07 07:21:20|8435.57|8315.57|8434.39|8314.39|8435.6|8315.6|8434.32|8314.32|10
1654586490000|2022-06-07 07:21:30|8434.2|8314.2|8432.6|8312.6|8434.36|8314.36|8432.6|8312.6|9
1654586500000|2022-06-07 07:21:40|8432.38|8312.38|8431.01|8311.01|8432.38|8312.38|8430.98|8310.98|9
1654586510000|2022-06-07 07:21:50|8430.9|8310.9|8429.62|8309.62|8430.9|8310.9|8429.62|8309.62|10
1654586520000|2022-06-07 07:22:00|8429.5|8309.5|8428.14|8308.14|8429.66|8309.66|8428.14|8308.14|10
1654586530000|2022-06-07 07:22:10|8428.27|8308.27|8428.9|8308.9|8428.94|8308.94|8428.27|8308.27|7
1654586540000|2022-06-07 07:22:20|8428.91|8308.91|8427.81|8307.81|8428.93|8308.93|8427.81|8307.81|9
1654586550000|2022-06-07 07:22:30|8427.8|8307.8|8428.21|8308.21|8428.21|8308.21|8427.62|8307.62|10
1654586560000|2022-06-07 07:22:40|8428.13|8308.13|8427.12|8307.12|8428.13|8308.13|8427.12|8307.12|8
1654586570000|2022-06-07 07:22:50|8427.23|8307.23|8427.51|8307.51|8427.51|8307.51|8427.19|8307.19|7
1654586580000|2022-06-07 07:23:00|8427.5|8307.5|8428.26|8308.26|8428.26|8308.26|8427.34|8307.34|6
1654586590000|2022-06-07 07:23:10|8428.18|8308.18|8427.99|8307.99|8428.18|8308.18|8427.84|8307.84|9
1654586600000|2022-06-07 07:23:20|8428.09|8308.09|8428.29|8308.29|8428.51|8308.51|8428.09|8308.09|9
1654586610000|2022-06-07 07:23:30|8428.34|8308.34|8428.69|8308.69|8428.73|8308.73|8428.34|8308.34|8
1654586620000|2022-06-07 07:23:40|8428.74|8308.74|8428.35|8308.35|8429.08|8309.08|8428.29|8308.29|10
1654586630000|2022-06-07 07:23:50|8428.29|8308.29|8428.86|8308.86|8428.86|8308.86|8428.07|8308.07|10
1654586640000|2022-06-07 07:24:00|8429.05|8309.05|8430.13|8310.13|8430.13|8310.13|8428.92|8308.92|10
1654586650000|2022-06-07 07:24:10|8430.35|8310.35|8432.46|8312.46|8432.46|8312.46|8430.35|8310.35|8
1654586660000|2022-06-07 07:24:20|8432.53|8312.53|8433.58|8313.58|8433.58|8313.58|8432.53|8312.53|9
1654586670000|2022-06-07 07:24:30|8433.62|8313.62|8433.44|8313.44|8433.65|8313.65|8433.38|8313.38|9
1654586680000|2022-06-07 07:24:40|8433.43|8313.43|8433.45|8313.45|8433.45|8313.45|8433.25|8313.25|9
1654586690000|2022-06-07 07:24:50|8433.53|8313.53|8434.2|8314.2|8434.24|8314.24|8433.53|8313.53|9
1654586700000|2022-06-07 07:25:00|8434.24|8314.24|8434.23|8314.23|8434.24|8314.24|8433.83|8313.83|9
1654586710000|2022-06-07 07:25:10|8434.08|8314.08|8434.21|8314.21|8434.33|8314.33|8433.5|8313.5|10
1654586720000|2022-06-07 07:25:20|8434.28|8314.28|8434.19|8314.19|8434.53|8314.53|8434.13|8314.13|9
1654586730000|2022-06-07 07:25:30|8434.16|8314.16|8434.61|8314.61|8434.67|8314.67|8434.05|8314.05|7
1654586740000|2022-06-07 07:25:40|8434.59|8314.59|8434.15|8314.15|8434.77|8314.77|8434.15|8314.15|9
1654586750000|2022-06-07 07:25:50|8434.18|8314.18|8433.88|8313.88|8434.18|8314.18|8433.88|8313.88|7
1654586760000|2022-06-07 07:26:00|8433.97|8313.97|8433.95|8313.95|8433.99|8313.99|8433.48|8313.48|10
1654586770000|2022-06-07 07:26:10|8433.94|8313.94|8434.56|8314.56|8434.58|8314.58|8433.89|8313.89|10
1654586780000|2022-06-07 07:26:20|8434.29|8314.29|8434.34|8314.34|8434.64|8314.64|8433.96|8313.96|10
1654586790000|2022-06-07 07:26:30|8434.16|8314.16|8433.46|8313.46|8434.16|8314.16|8433.17|8313.17|9
1654586800000|2022-06-07 07:26:40|8433.69|8313.69|8433.85|8313.85|8434.01|8314.01|8433.53|8313.53|10
1654586810000|2022-06-07 07:26:50|8433.78|8313.78|8435.75|8315.75|8435.75|8315.75|8433.78|8313.78|9
1654586820000|2022-06-07 07:27:00|8435.88|8315.88|8436.64|8316.64|8436.69|8316.69|8435.87|8315.87|10
1654586830000|2022-06-07 07:27:10|8436.63|8316.63|8436.18|8316.18|8436.63|8316.63|8436.16|8316.16|9
1654586840000|2022-06-07 07:27:20|8436.22|8316.22|8436.63|8316.63|8436.63|8316.63|8436.19|8316.19|9
1654586850000|2022-06-07 07:27:30|8436.55|8316.55|8438.18|8318.18|8438.18|8318.18|8436.55|8316.55|10
1654586860000|2022-06-07 07:27:40|8438.27|8318.27|8438.35|8318.35|8438.49|8318.49|8438.25|8318.25|8
1654586870000|2022-06-07 07:27:50|8438.39|8318.39|8439.07|8319.07|8439.07|8319.07|8437.92|8317.92|10
1654586880000|2022-06-07 07:28:00|8439.08|8319.08|8438.78|8318.78|8439.08|8319.08|8438.78|8318.78|8
1654586890000|2022-06-07 07:28:10|8438.93|8318.93|8439.28|8319.28|8439.34|8319.34|8438.91|8318.91|7
1654586900000|2022-06-07 07:28:20|8439.24|8319.24|8439.43|8319.43|8439.43|8319.43|8439.16|8319.16|8
1654586910000|2022-06-07 07:28:30|8439.18|8319.18|8439.49|8319.49|8439.49|8319.49|8438.98|8318.98|8
1654586920000|2022-06-07 07:28:40|8439.25|8319.25|8439.95|8319.95|8439.95|8319.95|8439.19|8319.19|9
1654586930000|2022-06-07 07:28:50|8440.16|8320.16|8441.12|8321.12|8441.19|8321.19|8440.09|8320.09|10
1654586940000|2022-06-07 07:29:00|8441.04|8321.04|8445.49|8325.49|8445.49|8325.49|8441.04|8321.04|10
1654586950000|2022-06-07 07:29:10|8445.29|8325.29|8445.73|8325.73|8445.73|8325.73|8444.83|8324.83|9
1654586960000|2022-06-07 07:29:20|8445.89|8325.89|8447.46|8327.46|8447.46|8327.46|8445.89|8325.89|10
1654586970000|2022-06-07 07:29:30|8447.43|8327.43|8446.82|8326.82|8447.43|8327.43|8446.69|8326.69|10
1654586980000|2022-06-07 07:29:40|8446.89|8326.89|8446.82|8326.82|8446.98|8326.98|8446.54|8326.54|9
1654586990000|2022-06-07 07:29:50|8446.92|8326.92|8446.86|8326.86|8447.4|8327.4|8446.86|8326.86|8
1654587000000|2022-06-07 07:30:00|8446.47|8326.47|8445.78|8325.78|8446.47|8326.47|8445.74|8325.74|10
1654587010000|2022-06-07 07:30:10|8446.2|8326.2|8445.78|8325.78|8446.67|8326.67|8445.78|8325.78|10
1654587020000|2022-06-07 07:30:20|8445.57|8325.57|8445.82|8325.82|8445.82|8325.82|8445.53|8325.53|10
1654587030000|2022-06-07 07:30:30|8445.97|8325.97|8446.46|8326.46|8446.47|8326.47|8445.92|8325.92|10
1654587040000|2022-06-07 07:30:40|8446.62|8326.62|8447.16|8327.16|8447.45|8327.45|8446.62|8326.62|9
1654587050000|2022-06-07 07:30:50|8447.25|8327.25|8446.58|8326.58|8447.54|8327.54|8446.58|8326.58|10
1654587060000|2022-06-07 07:31:00|8446.56|8326.56|8445.15|8325.15|8446.69|8326.69|8445.15|8325.15|9
1654587070000|2022-06-07 07:31:10|8444.91|8324.91|8444.19|8324.19|8444.91|8324.91|8444.15|8324.15|10
1654587080000|2022-06-07 07:31:20|8443.94|8323.94|8444.22|8324.22|8444.31|8324.31|8443.65|8323.65|10
1654587090000|2022-06-07 07:31:30|8444.17|8324.17|8444.41|8324.41|8444.58|8324.58|8444.17|8324.17|9
1654587100000|2022-06-07 07:31:40|8444.55|8324.55|8443.67|8323.67|8444.55|8324.55|8443.67|8323.67|9
1654587110000|2022-06-07 07:31:50|8443.68|8323.68|8443.72|8323.72|8443.86|8323.86|8443.51|8323.51|10
1654587120000|2022-06-07 07:32:00|8443.74|8323.74|8441.83|8321.83|8443.74|8323.74|8441.83|8321.83|10
1654587130000|2022-06-07 07:32:10|8441.96|8321.96|8440.83|8320.83|8441.96|8321.96|8440.83|8320.83|10
1654587140000|2022-06-07 07:32:20|8441.02|8321.02|8440.43|8320.43|8441.02|8321.02|8440.23|8320.23|9
1654587150000|2022-06-07 07:32:30|8440.53|8320.53|8440.15|8320.15|8440.57|8320.57|8440.15|8320.15|10
1654587160000|2022-06-07 07:32:40|8440.21|8320.21|8439.07|8319.07|8440.21|8320.21|8438.89|8318.89|8
1654587170000|2022-06-07 07:32:50|8439.12|8319.12|8439.33|8319.33|8439.33|8319.33|8439.08|8319.08|8
1654587180000|2022-06-07 07:33:00|8440.07|8320.07|8440.72|8320.72|8440.97|8320.97|8440.07|8320.07|9
1654587190000|2022-06-07 07:33:10|8440.71|8320.71|8439.87|8319.87|8440.71|8320.71|8439.77|8319.77|9
1654587200000|2022-06-07 07:33:20|8439.89|8319.89|8439.84|8319.84|8439.96|8319.96|8439.73|8319.73|9
1654587210000|2022-06-07 07:33:30|8439.77|8319.77|8438.91|8318.91|8439.77|8319.77|8438.91|8318.91|10
1654587220000|2022-06-07 07:33:40|8438.94|8318.94|8440.69|8320.69|8440.69|8320.69|8438.94|8318.94|9
1654587230000|2022-06-07 07:33:50|8440.89|8320.89|8441.59|8321.59|8441.59|8321.59|8440.89|8320.89|10
1654587240000|2022-06-07 07:34:00|8441.69|8321.69|8441.48|8321.48|8441.69|8321.69|8441.27|8321.27|10
1654587250000|2022-06-07 07:34:10|8441.41|8321.41|8442.33|8322.33|8442.55|8322.55|8441.26|8321.26|9
1654587260000|2022-06-07 07:34:20|8442.13|8322.13|8442.76|8322.76|8442.76|8322.76|8442.13|8322.13|10
1654587270000|2022-06-07 07:34:30|8442.73|8322.73|8442.92|8322.92|8442.92|8322.92|8442.72|8322.72|10
1654587280000|2022-06-07 07:34:40|8443.24|8323.24|8443.37|8323.37|8443.64|8323.64|8443.24|8323.24|10
1654587290000|2022-06-07 07:34:50|8443.21|8323.21|8442.47|8322.47|8443.42|8323.42|8442.34|8322.34|10
1654587300000|2022-06-07 07:35:00|8442.45|8322.45|8441.83|8321.83|8442.45|8322.45|8441.78|8321.78|9
1654587310000|2022-06-07 07:35:10|8441.86|8321.86|8441|8321|8441.86|8321.86|8441|8321|10
1654587320000|2022-06-07 07:35:20|8440.9|8320.9|8440.31|8320.31|8440.9|8320.9|8440.31|8320.31|8
1654587330000|2022-06-07 07:35:30|8440.29|8320.29|8441.02|8321.02|8441.02|8321.02|8440.17|8320.17|5
1654587340000|2022-06-07 07:35:40|8441.12|8321.12|8441.71|8321.71|8441.71|8321.71|8441.12|8321.12|9
1654587350000|2022-06-07 07:35:50|8441.58|8321.58|8441.7|8321.7|8441.84|8321.84|8441.58|8321.58|10
1654587360000|2022-06-07 07:36:00|8441.74|8321.74|8441.04|8321.04|8441.84|8321.84|8441.03|8321.03|9
1654587370000|2022-06-07 07:36:10|8441.01|8321.01|8440.91|8320.91|8441.08|8321.08|8440.66|8320.66|10
1654587380000|2022-06-07 07:36:20|8440.94|8320.94|8441.36|8321.36|8441.36|8321.36|8440.91|8320.91|9
1654587390000|2022-06-07 07:36:30|8441.47|8321.47|8441.22|8321.22|8441.47|8321.47|8441.17|8321.17|8
1654587400000|2022-06-07 07:36:40|8441.25|8321.25|8440.93|8320.93|8441.26|8321.26|8440.9|8320.9|10
1654587410000|2022-06-07 07:36:50|8440.17|8320.17|8439.68|8319.68|8440.22|8320.22|8439.68|8319.68|7
1654587420000|2022-06-07 07:37:00|8439.72|8319.72|8439.99|8319.99|8439.99|8319.99|8439.6|8319.6|9
1654587430000|2022-06-07 07:37:10|8440.03|8320.03|8439.4|8319.4|8440.03|8320.03|8439.28|8319.28|10
1654587440000|2022-06-07 07:37:20|8439.3|8319.3|8436.96|8316.96|8439.31|8319.31|8436.96|8316.96|9
1654587450000|2022-06-07 07:37:30|8436.89|8316.89|8436.42|8316.42|8437.03|8317.03|8436.3|8316.3|9
1654587460000|2022-06-07 07:37:40|8436.27|8316.27|8436.13|8316.13|8436.36|8316.36|8435.79|8315.79|10
1654587470000|2022-06-07 07:37:50|8436|8316|8436.61|8316.61|8436.61|8316.61|8435.74|8315.74|10
1654587480000|2022-06-07 07:38:00|8436.49|8316.49|8436.61|8316.61|8436.81|8316.81|8436.49|8316.49|10
1654587490000|2022-06-07 07:38:10|8436.85|8316.85|8436.27|8316.27|8436.85|8316.85|8436.27|8316.27|9
1654587500000|2022-06-07 07:38:20|8436.19|8316.19|8436.49|8316.49|8436.49|8316.49|8436.06|8316.06|9
1654587510000|2022-06-07 07:38:30|8436.46|8316.46|8436.96|8316.96|8436.96|8316.96|8436.4|8316.4|9
1654587520000|2022-06-07 07:38:40|8437.08|8317.08|8439.15|8319.15|8439.15|8319.15|8437.08|8317.08|10
1654587530000|2022-06-07 07:38:50|8439.28|8319.28|8438.93|8318.93|8439.59|8319.59|8438.93|8318.93|10
1654587540000|2022-06-07 07:39:00|8438.89|8318.89|8438.95|8318.95|8439.2|8319.2|8438.82|8318.82|8
1654587550000|2022-06-07 07:39:10|8438.98|8318.98|8439.41|8319.41|8439.59|8319.59|8438.9|8318.9|9
1654587560000|2022-06-07 07:39:20|8439.73|8319.73|8438.8|8318.8|8439.73|8319.73|8438.71|8318.71|10
1654587570000|2022-06-07 07:39:30|8438.86|8318.86|8438.33|8318.33|8438.86|8318.86|8438.28|8318.28|8
1654587580000|2022-06-07 07:39:40|8438.36|8318.36|8439.6|8319.6|8439.72|8319.72|8438.36|8318.36|10
1654587590000|2022-06-07 07:39:50|8439.5|8319.5|8439.24|8319.24|8439.61|8319.61|8439.23|8319.23|9
1654587600000|2022-06-07 07:40:00|8439.23|8319.23|8439.5|8319.5|8439.81|8319.81|8439.23|8319.23|10
1654587610000|2022-06-07 07:40:10|8439.51|8319.51|8440.21|8320.21|8440.21|8320.21|8439.51|8319.51|10
1654587620000|2022-06-07 07:40:20|8440.17|8320.17|8440.66|8320.66|8440.74|8320.74|8440.17|8320.17|9
1654587630000|2022-06-07 07:40:30|8440.45|8320.45|8441.74|8321.74|8441.74|8321.74|8440.15|8320.15|10
1654587640000|2022-06-07 07:40:40|8441.69|8321.69|8442.91|8322.91|8442.91|8322.91|8441.62|8321.62|10
1654587650000|2022-06-07 07:40:50|8442.99|8322.99|8445.95|8325.95|8446.17|8326.17|8442.99|8322.99|10
1654587660000|2022-06-07 07:41:00|8446.05|8326.05|8447.66|8327.66|8447.66|8327.66|8446.05|8326.05|10
1654587670000|2022-06-07 07:41:10|8447.76|8327.76|8449.02|8329.02|8449.02|8329.02|8447.76|8327.76|9
1654587680000|2022-06-07 07:41:20|8450.18|8330.18|8450.75|8330.75|8450.92|8330.92|8450.18|8330.18|10
1654587690000|2022-06-07 07:41:30|8450.56|8330.56|8449.83|8329.83|8450.56|8330.56|8449.59|8329.59|7
1654587700000|2022-06-07 07:41:40|8449.94|8329.94|8452.75|8332.75|8452.83|8332.83|8449.94|8329.94|9
1654587710000|2022-06-07 07:41:50|8452.71|8332.71|8451.92|8331.92|8452.71|8332.71|8451.92|8331.92|9
1654587720000|2022-06-07 07:42:00|8452.03|8332.03|8453.16|8333.16|8453.16|8333.16|8452.03|8332.03|10
1654587730000|2022-06-07 07:42:10|8452.93|8332.93|8452.9|8332.9|8453.22|8333.22|8452.8|8332.8|8
1654587740000|2022-06-07 07:42:20|8452.86|8332.86|8453.07|8333.07|8453.28|8333.28|8452.86|8332.86|10
1654587750000|2022-06-07 07:42:30|8453.1|8333.1|8452.61|8332.61|8453.1|8333.1|8452.28|8332.28|10
1654587760000|2022-06-07 07:42:40|8452.47|8332.47|8452.96|8332.96|8452.96|8332.96|8452.47|8332.47|9
1654587770000|2022-06-07 07:42:50|8452.99|8332.99|8453.33|8333.33|8453.33|8333.33|8452.95|8332.95|7
1654587780000|2022-06-07 07:43:00|8453.36|8333.36|8455.22|8335.22|8455.22|8335.22|8453.36|8333.36|10
1654587790000|2022-06-07 07:43:10|8455.27|8335.27|8455.52|8335.52|8455.63|8335.63|8455.27|8335.27|9
1654587800000|2022-06-07 07:43:20|8455.51|8335.51|8455.95|8335.95|8455.95|8335.95|8455.18|8335.18|10
1654587810000|2022-06-07 07:43:30|8456.33|8336.33|8456.46|8336.46|8456.79|8336.79|8456.33|8336.33|10
1654587820000|2022-06-07 07:43:40|8456.41|8336.41|8456.04|8336.04|8456.42|8336.42|8456.04|8336.04|9
1654587830000|2022-06-07 07:43:50|8456.08|8336.08|8455.58|8335.58|8456.42|8336.42|8455.52|8335.52|9
1654587840000|2022-06-07 07:44:00|8455.29|8335.29|8456.21|8336.21|8456.21|8336.21|8455.26|8335.26|10
1654587850000|2022-06-07 07:44:10|8456.29|8336.29|8453.96|8333.96|8456.3|8336.3|8453.96|8333.96|9
1654587860000|2022-06-07 07:44:20|8453.87|8333.87|8452.99|8332.99|8453.87|8333.87|8452.99|8332.99|10
1654587870000|2022-06-07 07:44:30|8452.49|8332.49|8451.75|8331.75|8452.49|8332.49|8451.18|8331.18|10
1654587880000|2022-06-07 07:44:40|8451.98|8331.98|8452.52|8332.52|8452.65|8332.65|8451.98|8331.98|9
1654587890000|2022-06-07 07:44:50|8452.45|8332.45|8449.89|8329.89|8452.45|8332.45|8449.89|8329.89|10
1654587900000|2022-06-07 07:45:00|8449.76|8329.76|8447.69|8327.69|8449.76|8329.76|8447.62|8327.62|10
1654587910000|2022-06-07 07:45:10|8447.6|8327.6|8448.76|8328.76|8448.76|8328.76|8447.6|8327.6|9
1654587920000|2022-06-07 07:45:20|8448.91|8328.91|8449.29|8329.29|8449.29|8329.29|8448.83|8328.83|9
1654587930000|2022-06-07 07:45:30|8449.44|8329.44|8450.48|8330.48|8450.48|8330.48|8449.41|8329.41|9
1654587940000|2022-06-07 07:45:40|8450.54|8330.54|8452.02|8332.02|8452.02|8332.02|8450.54|8330.54|10
1654587950000|2022-06-07 07:45:50|8452.16|8332.16|8453.18|8333.18|8453.23|8333.23|8452.1|8332.1|8
1654587960000|2022-06-07 07:46:00|8453.11|8333.11|8453.57|8333.57|8453.57|8333.57|8453.08|8333.08|10
1654587970000|2022-06-07 07:46:10|8453.74|8333.74|8454.17|8334.17|8454.2|8334.2|8453.68|8333.68|9
1654587980000|2022-06-07 07:46:20|8454.2|8334.2|8452.93|8332.93|8454.23|8334.23|8452.77|8332.77|10
1654587990000|2022-06-07 07:46:30|8452.74|8332.74|8451.46|8331.46|8452.74|8332.74|8451.46|8331.46|9
1654588000000|2022-06-07 07:46:40|8451.24|8331.24|8451.03|8331.03|8451.62|8331.62|8451.03|8331.03|10
1654588010000|2022-06-07 07:46:50|8450.94|8330.94|8451.05|8331.05|8451.06|8331.06|8450.85|8330.85|9
1654588020000|2022-06-07 07:47:00|8451.08|8331.08|8450.9|8330.9|8451.18|8331.18|8450.9|8330.9|6
1654588030000|2022-06-07 07:47:10|8450.98|8330.98|8450.25|8330.25|8451.07|8331.07|8450.25|8330.25|8
1654588040000|2022-06-07 07:47:20|8450.28|8330.28|8448.82|8328.82|8450.28|8330.28|8448.82|8328.82|8
1654588050000|2022-06-07 07:47:30|8448.71|8328.71|8449.17|8329.17|8449.41|8329.41|8448.71|8328.71|10
1654588060000|2022-06-07 07:47:40|8449.01|8329.01|8449.16|8329.16|8449.16|8329.16|8448.83|8328.83|8
1654588070000|2022-06-07 07:47:50|8449.12|8329.12|8448.39|8328.39|8449.27|8329.27|8448.39|8328.39|10
1654588080000|2022-06-07 07:48:00|8448.41|8328.41|8449.62|8329.62|8449.62|8329.62|8448.41|8328.41|9
1654588090000|2022-06-07 07:48:10|8449.64|8329.64|8450.41|8330.41|8450.41|8330.41|8449.46|8329.46|8
1654588100000|2022-06-07 07:48:20|8450.32|8330.32|8451.63|8331.63|8451.63|8331.63|8450.32|8330.32|10
1654588110000|2022-06-07 07:48:30|8451.88|8331.88|8451.6|8331.6|8452.13|8332.13|8451.6|8331.6|10
1654588120000|2022-06-07 07:48:40|8451.48|8331.48|8451.3|8331.3|8451.8|8331.8|8451.3|8331.3|10
1654588130000|2022-06-07 07:48:50|8451.43|8331.43|8451.15|8331.15|8451.44|8331.44|8451.01|8331.01|9
1654588140000|2022-06-07 07:49:00|8451|8331|8451.99|8331.99|8452.04|8332.04|8450.89|8330.89|10
1654588150000|2022-06-07 07:49:10|8452.28|8332.28|8452.41|8332.41|8452.43|8332.43|8452.23|8332.23|10
1654588160000|2022-06-07 07:49:20|8452.43|8332.43|8453.37|8333.37|8453.37|8333.37|8452.4|8332.4|9
1654588170000|2022-06-07 07:49:30|8453.21|8333.21|8453.75|8333.75|8454.09|8334.09|8453.21|8333.21|9
1654588180000|2022-06-07 07:49:40|8453.57|8333.57|8453.37|8333.37|8453.69|8333.69|8453.37|8333.37|7
1654588190000|2022-06-07 07:49:50|8453.44|8333.44|8453.13|8333.13|8453.44|8333.44|8452.93|8332.93|8
1654588200000|2022-06-07 07:50:00|8453.38|8333.38|8453.49|8333.49|8453.57|8333.57|8453.38|8333.38|7
1654588210000|2022-06-07 07:50:10|8453.55|8333.55|8453.22|8333.22|8453.55|8333.55|8453.2|8333.2|8
1654588220000|2022-06-07 07:50:20|8453.24|8333.24|8453.09|8333.09|8453.31|8333.31|8453.06|8333.06|8
1654588230000|2022-06-07 07:50:30|8453.11|8333.11|8452.85|8332.85|8453.2|8333.2|8452.84|8332.84|9
1654588240000|2022-06-07 07:50:40|8452.87|8332.87|8453.12|8333.12|8453.24|8333.24|8452.87|8332.87|9
1654588250000|2022-06-07 07:50:50|8452.9|8332.9|8452.17|8332.17|8452.9|8332.9|8452.17|8332.17|10
1654588260000|2022-06-07 07:51:00|8452.2|8332.2|8452.3|8332.3|8452.3|8332.3|8452.09|8332.09|8
1654588270000|2022-06-07 07:51:10|8452.34|8332.34|8453.66|8333.66|8453.66|8333.66|8451.78|8331.78|8
1654588280000|2022-06-07 07:51:20|8453.74|8333.74|8453.16|8333.16|8453.74|8333.74|8453.05|8333.05|8
1654588290000|2022-06-07 07:51:30|8453.5|8333.5|8453.48|8333.48|8453.5|8333.5|8453.32|8333.32|10
1654588300000|2022-06-07 07:51:40|8453.49|8333.49|8453.55|8333.55|8453.55|8333.55|8452.91|8332.91|7
1654588310000|2022-06-07 07:51:50|8453.53|8333.53|8453.34|8333.34|8453.55|8333.55|8453.24|8333.24|10
1654588320000|2022-06-07 07:52:00|8453.28|8333.28|8453.17|8333.17|8453.35|8333.35|8453.12|8333.12|8
1654588330000|2022-06-07 07:52:10|8453.06|8333.06|8453.12|8333.12|8453.35|8333.35|8453.05|8333.05|6
1654588340000|2022-06-07 07:52:20|8453.04|8333.04|8453.29|8333.29|8453.29|8333.29|8453.04|8333.04|6
1654588350000|2022-06-07 07:52:30|8453.35|8333.35|8453.11|8333.11|8453.35|8333.35|8452.99|8332.99|6
1654588360000|2022-06-07 07:52:40|8452.58|8332.58|8452.53|8332.53|8452.63|8332.63|8452.38|8332.38|7
1654588370000|2022-06-07 07:52:50|8452.74|8332.74|8454.2|8334.2|8454.2|8334.2|8452.74|8332.74|9
1654588380000|2022-06-07 07:53:00|8454.12|8334.12|8455.11|8335.11|8455.12|8335.12|8454.12|8334.12|8
1654588390000|2022-06-07 07:53:10|8455.12|8335.12|8455.5|8335.5|8455.5|8335.5|8454.94|8334.94|10
1654588400000|2022-06-07 07:53:20|8455.45|8335.45|8455.67|8335.67|8455.67|8335.67|8455.37|8335.37|6
1654588410000|2022-06-07 07:53:30|8455.6|8335.6|8455.8|8335.8|8455.8|8335.8|8455.39|8335.39|10
1654588420000|2022-06-07 07:53:40|8455.66|8335.66|8455.64|8335.64|8455.88|8335.88|8455.53|8335.53|10
1654588430000|2022-06-07 07:53:50|8455.62|8335.62|8455.75|8335.75|8455.85|8335.85|8455.6|8335.6|9
1654588440000|2022-06-07 07:54:00|8455.74|8335.74|8456|8336|8456|8336|8455.74|8335.74|7
1654588450000|2022-06-07 07:54:10|8456.02|8336.02|8455.72|8335.72|8456.11|8336.11|8455.72|8335.72|5
1654588460000|2022-06-07 07:54:20|8455.71|8335.71|8454.32|8334.32|8455.71|8335.71|8454.14|8334.14|10
1654588470000|2022-06-07 07:54:30|8454.06|8334.06|8454.24|8334.24|8454.24|8334.24|8453.79|8333.79|8
1654588480000|2022-06-07 07:54:40|8454.39|8334.39|8454.92|8334.92|8455.13|8335.13|8454.33|8334.33|9
1654588490000|2022-06-07 07:54:50|8455.09|8335.09|8457.19|8337.19|8457.19|8337.19|8455.09|8335.09|10
1654588500000|2022-06-07 07:55:00|8457.03|8337.03|8457.58|8337.58|8457.78|8337.78|8457.01|8337.01|7
1654588510000|2022-06-07 07:55:10|8457.59|8337.59|8456.93|8336.93|8457.7|8337.7|8456.93|8336.93|10
1654588520000|2022-06-07 07:55:20|8457.42|8337.42|8457.73|8337.73|8457.87|8337.87|8457.34|8337.34|9
1654588530000|2022-06-07 07:55:30|8457.64|8337.64|8458.26|8338.26|8458.26|8338.26|8457.64|8337.64|8
1654588540000|2022-06-07 07:55:40|8458.21|8338.21|8459.71|8339.71|8459.71|8339.71|8458.21|8338.21|10
1654588550000|2022-06-07 07:55:50|8459.8|8339.8|8461.43|8341.43|8461.43|8341.43|8459.8|8339.8|9
1654588560000|2022-06-07 07:56:00|8461.67|8341.67|8463.12|8343.12|8463.2|8343.2|8461.67|8341.67|10
1654588570000|2022-06-07 07:56:10|8463.07|8343.07|8463.54|8343.54|8463.54|8343.54|8463.07|8343.07|10
1654588580000|2022-06-07 07:56:20|8463.59|8343.59|8464.18|8344.18|8464.37|8344.37|8463.59|8343.59|10
1654588590000|2022-06-07 07:56:30|8464.05|8344.05|8462.73|8342.73|8464.05|8344.05|8462.73|8342.73|10
1654588600000|2022-06-07 07:56:40|8462.65|8342.65|8462.36|8342.36|8462.67|8342.67|8462.3|8342.3|10
1654588610000|2022-06-07 07:56:50|8462.29|8342.29|8463.59|8343.59|8463.59|8343.59|8462.29|8342.29|8
1654588620000|2022-06-07 07:57:00|8463.75|8343.75|8466.61|8346.61|8466.61|8346.61|8463.75|8343.75|10
1654588630000|2022-06-07 07:57:10|8466.96|8346.96|8466.83|8346.83|8467.41|8347.41|8466.74|8346.74|10
1654588640000|2022-06-07 07:57:20|8466.72|8346.72|8467.39|8347.39|8467.4|8347.4|8466.45|8346.45|10
1654588650000|2022-06-07 07:57:30|8467.48|8347.48|8470.96|8350.96|8471.39|8351.39|8467.48|8347.48|10
1654588660000|2022-06-07 07:57:40|8470.86|8350.86|8469.53|8349.53|8470.86|8350.86|8469.53|8349.53|9
1654588670000|2022-06-07 07:57:50|8469.27|8349.27|8468.91|8348.91|8469.27|8349.27|8468.8|8348.8|9
1654588680000|2022-06-07 07:58:00|8468.92|8348.92|8468.78|8348.78|8469.5|8349.5|8468.74|8348.74|10
1654588690000|2022-06-07 07:58:10|8468.77|8348.77|8469.08|8349.08|8469.08|8349.08|8468.73|8348.73|8
1654588700000|2022-06-07 07:58:20|8469.33|8349.33|8469.61|8349.61|8469.69|8349.69|8469.33|8349.33|10
1654588710000|2022-06-07 07:58:30|8469.52|8349.52|8470.31|8350.31|8470.31|8350.31|8469.52|8349.52|7
1654588720000|2022-06-07 07:58:40|8470.45|8350.45|8470.62|8350.62|8470.76|8350.76|8470.45|8350.45|7
1654588730000|2022-06-07 07:58:50|8470.63|8350.63|8470.8|8350.8|8470.83|8350.83|8470.63|8350.63|9
1654588740000|2022-06-07 07:59:00|8470.78|8350.78|8470.43|8350.43|8470.78|8350.78|8470.37|8350.37|9
1654588750000|2022-06-07 07:59:10|8470.2|8350.2|8470.15|8350.15|8470.2|8350.2|8469.87|8349.87|7
1654588760000|2022-06-07 07:59:20|8470.21|8350.21|8470.18|8350.18|8470.21|8350.21|8470.1|8350.1|8
1654588770000|2022-06-07 07:59:30|8470.2|8350.2|8470.55|8350.55|8470.55|8350.55|8470.2|8350.2|10
1654588780000|2022-06-07 07:59:40|8470.49|8350.49|8469.14|8349.14|8470.49|8350.49|8469.14|8349.14|10
1654588790000|2022-06-07 07:59:50|8469.18|8349.18|8469|8349|8469.18|8349.18|8468.78|8348.78|9
1654588800000|2022-06-07 08:00:00|8468.9|8348.9|8468.19|8348.19|8468.9|8348.9|8468.13|8348.13|8
1654588810000|2022-06-07 08:00:10|8468.16|8348.16|8467.7|8347.7|8468.24|8348.24|8467.48|8347.48|9
1654588820000|2022-06-07 08:00:20|8467.26|8347.26|8465.59|8345.59|8467.33|8347.33|8465.59|8345.59|9
1654588830000|2022-06-07 08:00:30|8465.02|8345.02|8463.01|8343.01|8465.02|8345.02|8463.01|8343.01|10
1654588840000|2022-06-07 08:00:40|8462.61|8342.61|8462.96|8342.96|8463.13|8343.13|8462.57|8342.57|9
1654588850000|2022-06-07 08:00:50|8463.09|8343.09|8466.15|8346.15|8466.15|8346.15|8463.09|8343.09|10
1654588860000|2022-06-07 08:01:00|8466.25|8346.25|8466|8346|8466.78|8346.78|8466|8346|10
1654588870000|2022-06-07 08:01:10|8465.72|8345.72|8464.58|8344.58|8465.72|8345.72|8464.37|8344.37|10
1654588880000|2022-06-07 08:01:20|8464.64|8344.64|8464.64|8344.64|8464.82|8344.82|8464.58|8344.58|10
1654588890000|2022-06-07 08:01:30|8464.95|8344.95|8465.7|8345.7|8465.94|8345.94|8464.86|8344.86|10
1654588900000|2022-06-07 08:01:40|8465.46|8345.46|8465.17|8345.17|8465.55|8345.55|8465.12|8345.12|8
1654588910000|2022-06-07 08:01:50|8465.12|8345.12|8465.15|8345.15|8465.16|8345.16|8464.97|8344.97|10
1654588920000|2022-06-07 08:02:00|8464.51|8344.51|8463.41|8343.41|8464.51|8344.51|8463.41|8343.41|9
1654588930000|2022-06-07 08:02:10|8463.28|8343.28|8463.52|8343.52|8463.87|8343.87|8463.28|8343.28|10
1654588940000|2022-06-07 08:02:20|8463.51|8343.51|8463.29|8343.29|8463.57|8343.57|8463.26|8343.26|9
1654588950000|2022-06-07 08:02:30|8463.33|8343.33|8459.77|8339.77|8463.33|8343.33|8459.77|8339.77|10
1654588960000|2022-06-07 08:02:40|8459.59|8339.59|8459.18|8339.18|8459.59|8339.59|8459.18|8339.18|10
1654588970000|2022-06-07 08:02:50|8459.12|8339.12|8459.14|8339.14|8459.79|8339.79|8459.04|8339.04|8
1654588980000|2022-06-07 08:03:00|8459.06|8339.06|8459.71|8339.71|8459.88|8339.88|8459.06|8339.06|10
1654588990000|2022-06-07 08:03:10|8459.69|8339.69|8459.74|8339.74|8459.79|8339.79|8459.61|8339.61|8
1654589000000|2022-06-07 08:03:20|8459.58|8339.58|8458.56|8338.56|8459.58|8339.58|8458.56|8338.56|9
1654589010000|2022-06-07 08:03:30|8458.57|8338.57|8457.58|8337.58|8458.57|8338.57|8457.58|8337.58|9
1654589020000|2022-06-07 08:03:40|8457.62|8337.62|8457.27|8337.27|8457.62|8337.62|8457.03|8337.03|8
1654589030000|2022-06-07 08:03:50|8457.22|8337.22|8457.46|8337.46|8457.46|8337.46|8456.95|8336.95|10
1654589040000|2022-06-07 08:04:00|8457.4|8337.4|8457.07|8337.07|8458.01|8338.01|8457.07|8337.07|9
1654589050000|2022-06-07 08:04:10|8457.09|8337.09|8456.51|8336.51|8457.2|8337.2|8456.51|8336.51|8
1654589060000|2022-06-07 08:04:20|8456.5|8336.5|8456.99|8336.99|8456.99|8336.99|8456.17|8336.17|10
1654589070000|2022-06-07 08:04:30|8457.07|8337.07|8457.72|8337.72|8457.72|8337.72|8457.07|8337.07|9
1654589080000|2022-06-07 08:04:40|8457.82|8337.82|8457.9|8337.9|8457.9|8337.9|8457.75|8337.75|10
1654589090000|2022-06-07 08:04:50|8458.26|8338.26|8458.26|8338.26|8458.59|8338.59|8458.26|8338.26|9
1654589100000|2022-06-07 08:05:00|8458.33|8338.33|8458.39|8338.39|8458.84|8338.84|8458.22|8338.22|9
1654589110000|2022-06-07 08:05:10|8458.3|8338.3|8458.02|8338.02|8458.32|8338.32|8457.97|8337.97|9
1654589120000|2022-06-07 08:05:20|8457.97|8337.97|8456.76|8336.76|8457.97|8337.97|8456.63|8336.63|10
1654589130000|2022-06-07 08:05:30|8456.71|8336.71|8456.94|8336.94|8456.94|8336.94|8456.47|8336.47|8
1654589140000|2022-06-07 08:05:40|8457.37|8337.37|8459.58|8339.58|8459.62|8339.62|8457.37|8337.37|10
1654589150000|2022-06-07 08:05:50|8459.57|8339.57|8459.82|8339.82|8459.82|8339.82|8459.56|8339.56|9
1654589160000|2022-06-07 08:06:00|8459.95|8339.95|8459.84|8339.84|8460.16|8340.16|8459.84|8339.84|10
1654589170000|2022-06-07 08:06:10|8459.87|8339.87|8461.23|8341.23|8461.23|8341.23|8459.87|8339.87|9
1654589180000|2022-06-07 08:06:20|8461.13|8341.13|8461.05|8341.05|8461.39|8341.39|8460.49|8340.49|10
1654589190000|2022-06-07 08:06:30|8460.98|8340.98|8461.6|8341.6|8461.6|8341.6|8460.97|8340.97|10
1654589200000|2022-06-07 08:06:40|8461.58|8341.58|8462.18|8342.18|8462.18|8342.18|8461.58|8341.58|9
1654589210000|2022-06-07 08:06:50|8462.14|8342.14|8462.26|8342.26|8462.26|8342.26|8462.07|8342.07|7
1654589220000|2022-06-07 08:07:00|8462.24|8342.24|8462.25|8342.25|8462.31|8342.31|8462.07|8342.07|10
1654589230000|2022-06-07 08:07:10|8462.2|8342.2|8461.79|8341.79|8462.2|8342.2|8461.59|8341.59|10
1654589240000|2022-06-07 08:07:20|8461.51|8341.51|8462.66|8342.66|8462.66|8342.66|8461.51|8341.51|10
1654589250000|2022-06-07 08:07:30|8462.91|8342.91|8463.44|8343.44|8463.54|8343.54|8462.91|8342.91|10
1654589260000|2022-06-07 08:07:40|8463.47|8343.47|8464.58|8344.58|8464.58|8344.58|8463.47|8343.47|10
1654589270000|2022-06-07 08:07:50|8464.64|8344.64|8465.63|8345.63|8465.63|8345.63|8464.16|8344.16|9
1654589280000|2022-06-07 08:08:00|8465.68|8345.68|8467.11|8347.11|8467.38|8347.38|8465.68|8345.68|10
1654589290000|2022-06-07 08:08:10|8466.92|8346.92|8466.08|8346.08|8467.08|8347.08|8466.02|8346.02|9
1654589300000|2022-06-07 08:08:20|8466|8346|8467.24|8347.24|8467.24|8347.24|8465.93|8345.93|10
1654589310000|2022-06-07 08:08:30|8467.27|8347.27|8467.6|8347.6|8467.6|8347.6|8467.22|8347.22|6
1654589320000|2022-06-07 08:08:40|8467.67|8347.67|8467.59|8347.59|8467.81|8347.81|8467.58|8347.58|8
1654589330000|2022-06-07 08:08:50|8467.49|8347.49|8467.05|8347.05|8467.49|8347.49|8466.95|8346.95|10
1654589340000|2022-06-07 08:09:00|8467.13|8347.13|8467.38|8347.38|8467.38|8347.38|8466.97|8346.97|9
1654589350000|2022-06-07 08:09:10|8467.37|8347.37|8468.35|8348.35|8468.35|8348.35|8467.26|8347.26|10
1654589360000|2022-06-07 08:09:20|8468.48|8348.48|8468.54|8348.54|8468.9|8348.9|8468.4|8348.4|10
1654589370000|2022-06-07 08:09:30|8468.53|8348.53|8468.77|8348.77|8468.77|8348.77|8468.17|8348.17|8
1654589380000|2022-06-07 08:09:40|8468.76|8348.76|8466.87|8346.87|8468.8|8348.8|8466.04|8346.04|9
1654589390000|2022-06-07 08:09:50|8466.75|8346.75|8467.46|8347.46|8467.46|8347.46|8466.35|8346.35|10
1654589400000|2022-06-07 08:10:00|8467.56|8347.56|8468.86|8348.86|8468.86|8348.86|8467.56|8347.56|9
1654589410000|2022-06-07 08:10:10|8468.88|8348.88|8466.33|8346.33|8468.91|8348.91|8466.33|8346.33|10
1654589420000|2022-06-07 08:10:20|8466.31|8346.31|8465.78|8345.78|8466.43|8346.43|8465.78|8345.78|10
1654589430000|2022-06-07 08:10:30|8465.08|8345.08|8464.64|8344.64|8465.08|8345.08|8464.29|8344.29|10
1654589440000|2022-06-07 08:10:40|8465.09|8345.09|8464.85|8344.85|8465.09|8345.09|8464.85|8344.85|8
1654589450000|2022-06-07 08:10:50|8464.83|8344.83|8464.99|8344.99|8464.99|8344.99|8464.68|8344.68|6
1654589460000|2022-06-07 08:11:00|8465.04|8345.04|8464|8344|8465.05|8345.05|8463.87|8343.87|10
1654589470000|2022-06-07 08:11:10|8463.97|8343.97|8463.95|8343.95|8463.97|8343.97|8463.78|8343.78|9
1654589480000|2022-06-07 08:11:20|8464.03|8344.03|8464.25|8344.25|8464.32|8344.32|8463.84|8343.84|7
1654589490000|2022-06-07 08:11:30|8464.26|8344.26|8465.43|8345.43|8465.43|8345.43|8464.26|8344.26|9
1654589500000|2022-06-07 08:11:40|8465.53|8345.53|8466.39|8346.39|8466.39|8346.39|8465.53|8345.53|9
1654589510000|2022-06-07 08:11:50|8466.3|8346.3|8468.63|8348.63|8468.63|8348.63|8466.3|8346.3|9
1654589520000|2022-06-07 08:12:00|8469.77|8349.77|8471.5|8351.5|8471.81|8351.81|8469.77|8349.77|10
1654589530000|2022-06-07 08:12:10|8471.49|8351.49|8471.64|8351.64|8471.64|8351.64|8471.15|8351.15|10
1654589540000|2022-06-07 08:12:20|8471.78|8351.78|8472.12|8352.12|8472.31|8352.31|8471.78|8351.78|9
1654589550000|2022-06-07 08:12:30|8471.77|8351.77|8471.94|8351.94|8471.94|8351.94|8471.76|8351.76|6
1654589560000|2022-06-07 08:12:40|8471.9|8351.9|8471.02|8351.02|8471.9|8351.9|8471.02|8351.02|10
1654589570000|2022-06-07 08:12:50|8470.96|8350.96|8469.45|8349.45|8470.96|8350.96|8469.45|8349.45|10
1654589580000|2022-06-07 08:13:00|8469.59|8349.59|8469.1|8349.1|8469.59|8349.59|8469.1|8349.1|7
1654589590000|2022-06-07 08:13:10|8469.09|8349.09|8468.89|8348.89|8469.18|8349.18|8468.82|8348.82|8
1654589600000|2022-06-07 08:13:20|8468.91|8348.91|8469.85|8349.85|8469.85|8349.85|8468.91|8348.91|10
1654589610000|2022-06-07 08:13:30|8469.91|8349.91|8470.23|8350.23|8470.23|8350.23|8469.87|8349.87|9
1654589620000|2022-06-07 08:13:40|8470.19|8350.19|8470.69|8350.69|8470.86|8350.86|8470.19|8350.19|8
1654589630000|2022-06-07 08:13:50|8470.75|8350.75|8471.28|8351.28|8471.35|8351.35|8470.75|8350.75|9
1654589640000|2022-06-07 08:14:00|8471.33|8351.33|8471.99|8351.99|8471.99|8351.99|8471.33|8351.33|7
1654589650000|2022-06-07 08:14:10|8472.19|8352.19|8473.25|8353.25|8473.29|8353.29|8472.19|8352.19|6
1654589660000|2022-06-07 08:14:20|8473.38|8353.38|8474.04|8354.04|8474.04|8354.04|8473.38|8353.38|7
1654589670000|2022-06-07 08:14:30|8474.12|8354.12|8475.14|8355.14|8475.14|8355.14|8474.12|8354.12|8
1654589680000|2022-06-07 08:14:40|8475.15|8355.15|8474.57|8354.57|8475.15|8355.15|8474.57|8354.57|5
1654589690000|2022-06-07 08:14:50|8474.53|8354.53|8473.85|8353.85|8474.53|8354.53|8473.85|8353.85|9
1654589700000|2022-06-07 08:15:00|8473.93|8353.93|8474.77|8354.77|8475.19|8355.19|8473.89|8353.89|9
1654589710000|2022-06-07 08:15:10|8474.52|8354.52|8474.2|8354.2|8474.52|8354.52|8474.2|8354.2|7
1654589720000|2022-06-07 08:15:20|8474.14|8354.14|8472.07|8352.07|8474.14|8354.14|8471.82|8351.82|10
1654589730000|2022-06-07 08:15:30|8472.01|8352.01|8470.51|8350.51|8472.01|8352.01|8470.51|8350.51|10
1654589740000|2022-06-07 08:15:40|8470.58|8350.58|8470.35|8350.35|8470.65|8350.65|8470.24|8350.24|9
1654589750000|2022-06-07 08:15:50|8470.31|8350.31|8470.78|8350.78|8470.87|8350.87|8470.12|8350.12|8
1654589760000|2022-06-07 08:16:00|8470.47|8350.47|8469.42|8349.42|8470.62|8350.62|8469.42|8349.42|10
1654589770000|2022-06-07 08:16:10|8469.86|8349.86|8470.03|8350.03|8470.04|8350.04|8469.84|8349.84|9
1654589780000|2022-06-07 08:16:20|8469.85|8349.85|8469.21|8349.21|8469.85|8349.85|8469.21|8349.21|9
1654589790000|2022-06-07 08:16:30|8469.11|8349.11|8469.15|8349.15|8469.19|8349.19|8469|8349|6
1654589800000|2022-06-07 08:16:40|8469.22|8349.22|8469.87|8349.87|8469.87|8349.87|8469.22|8349.22|8
1654589810000|2022-06-07 08:16:50|8470.32|8350.32|8470.67|8350.67|8470.67|8350.67|8470.32|8350.32|7
1654589820000|2022-06-07 08:17:00|8470.42|8350.42|8472.24|8352.24|8472.24|8352.24|8470.42|8350.42|9
1654589830000|2022-06-07 08:17:10|8472.34|8352.34|8472.17|8352.17|8472.34|8352.34|8472.12|8352.12|10
1654589840000|2022-06-07 08:17:20|8472.12|8352.12|8472.31|8352.31|8472.36|8352.36|8472.09|8352.09|8
1654589850000|2022-06-07 08:17:30|8472.39|8352.39|8472.62|8352.62|8472.67|8352.67|8472.27|8352.27|7
1654589860000|2022-06-07 08:17:40|8472.54|8352.54|8472.38|8352.38|8472.54|8352.54|8472.28|8352.28|10
1654589870000|2022-06-07 08:17:50|8472.51|8352.51|8472.94|8352.94|8472.94|8352.94|8472.41|8352.41|10
1654589880000|2022-06-07 08:18:00|8473.01|8353.01|8474.37|8354.37|8474.37|8354.37|8473|8353|8
1654589890000|2022-06-07 08:18:10|8474.97|8354.97|8476.29|8356.29|8476.29|8356.29|8474.97|8354.97|8
1654589900000|2022-06-07 08:18:20|8476.34|8356.34|8477.38|8357.38|8477.38|8357.38|8476.34|8356.34|10
1654589910000|2022-06-07 08:18:30|8477.43|8357.43|8479.11|8359.11|8479.11|8359.11|8477.43|8357.43|9
1654589920000|2022-06-07 08:18:40|8479.21|8359.21|8480.72|8360.72|8480.72|8360.72|8479.21|8359.21|10
1654589930000|2022-06-07 08:18:50|8480.85|8360.85|8481.22|8361.22|8481.31|8361.31|8480.81|8360.81|9
1654589940000|2022-06-07 08:19:00|8481.4|8361.4|8483.37|8363.37|8483.37|8363.37|8481.4|8361.4|10
1654589950000|2022-06-07 08:19:10|8482.99|8362.99|8481.85|8361.85|8482.99|8362.99|8481.85|8361.85|10
1654589960000|2022-06-07 08:19:20|8481.73|8361.73|8481.99|8361.99|8482.34|8362.34|8481.73|8361.73|10
1654589970000|2022-06-07 08:19:30|8481.95|8361.95|8481.5|8361.5|8481.95|8361.95|8481.22|8361.22|10
1654589980000|2022-06-07 08:19:40|8481.57|8361.57|8482.94|8362.94|8482.94|8362.94|8481.45|8361.45|9
1654589990000|2022-06-07 08:19:50|8483.05|8363.05|8482.63|8362.63|8483.05|8363.05|8482.44|8362.44|8
1654590000000|2022-06-07 08:20:00|8482.6|8362.6|8481.86|8361.86|8482.6|8362.6|8481.86|8361.86|10
1654590010000|2022-06-07 08:20:10|8481.7|8361.7|8481.58|8361.58|8481.86|8361.86|8481.51|8361.51|9
1654590020000|2022-06-07 08:20:20|8481.55|8361.55|8481.61|8361.61|8481.74|8361.74|8481.49|8361.49|9
1654590030000|2022-06-07 08:20:30|8481.75|8361.75|8480.06|8360.06|8481.96|8361.96|8480.06|8360.06|10
1654590040000|2022-06-07 08:20:40|8479.76|8359.76|8477.96|8357.96|8479.85|8359.85|8477.96|8357.96|10
1654590050000|2022-06-07 08:20:50|8477.85|8357.85|8477.23|8357.23|8477.85|8357.85|8477.23|8357.23|10
1654590060000|2022-06-07 08:21:00|8477.16|8357.16|8475.88|8355.88|8477.16|8357.16|8475.53|8355.53|8
1654590070000|2022-06-07 08:21:10|8475.81|8355.81|8475.6|8355.6|8475.96|8355.96|8475.6|8355.6|10
1654590080000|2022-06-07 08:21:20|8475.56|8355.56|8474.56|8354.56|8475.56|8355.56|8474.54|8354.54|8
1654590090000|2022-06-07 08:21:30|8474.41|8354.41|8474.21|8354.21|8474.45|8354.45|8474.19|8354.19|10
1654590100000|2022-06-07 08:21:40|8474.22|8354.22|8474.31|8354.31|8474.33|8354.33|8474.18|8354.18|8
1654590110000|2022-06-07 08:21:50|8474.24|8354.24|8474.22|8354.22|8474.25|8354.25|8474.1|8354.1|8
1654590120000|2022-06-07 08:22:00|8474.23|8354.23|8474.82|8354.82|8474.9|8354.9|8474.18|8354.18|8
1654590130000|2022-06-07 08:22:10|8474.85|8354.85|8475.67|8355.67|8475.67|8355.67|8474.85|8354.85|8
1654590140000|2022-06-07 08:22:20|8475.69|8355.69|8475.95|8355.95|8475.95|8355.95|8475.68|8355.68|9
1654590150000|2022-06-07 08:22:30|8475.88|8355.88|8475.95|8355.95|8475.96|8355.96|8475.88|8355.88|8
1654590160000|2022-06-07 08:22:40|8475.93|8355.93|8476.18|8356.18|8476.18|8356.18|8475.92|8355.92|7
1654590170000|2022-06-07 08:22:50|8476.19|8356.19|8476.46|8356.46|8476.46|8356.46|8476.13|8356.13|9
1654590180000|2022-06-07 08:23:00|8476.43|8356.43|8476.81|8356.81|8476.95|8356.95|8476.43|8356.43|9
1654590190000|2022-06-07 08:23:10|8476.89|8356.89|8477.13|8357.13|8477.13|8357.13|8476.86|8356.86|7
1654590200000|2022-06-07 08:23:20|8477.18|8357.18|8476.44|8356.44|8477.43|8357.43|8476.44|8356.44|9
1654590210000|2022-06-07 08:23:30|8476.43|8356.43|8476.69|8356.69|8476.69|8356.69|8476.37|8356.37|9
1654590220000|2022-06-07 08:23:40|8476.73|8356.73|8476.43|8356.43|8476.73|8356.73|8476.06|8356.06|7
1654590230000|2022-06-07 08:23:50|8476.52|8356.52|8476.51|8356.51|8476.94|8356.94|8476.47|8356.47|9
1654590240000|2022-06-07 08:24:00|8476.59|8356.59|8475.25|8355.25|8476.67|8356.67|8475.25|8355.25|9
1654590250000|2022-06-07 08:24:10|8475.11|8355.11|8474.27|8354.27|8475.11|8355.11|8474.27|8354.27|9
1654590260000|2022-06-07 08:24:20|8474.23|8354.23|8473.74|8353.74|8474.38|8354.38|8473.74|8353.74|8
1654590270000|2022-06-07 08:24:30|8473.85|8353.85|8473.57|8353.57|8473.87|8353.87|8473.57|8353.57|9
1654590280000|2022-06-07 08:24:40|8473.51|8353.51|8473.6|8353.6|8473.78|8353.78|8473.43|8353.43|10
1654590290000|2022-06-07 08:24:50|8473.53|8353.53|8473.79|8353.79|8473.79|8353.79|8473.38|8353.38|9
1654590300000|2022-06-07 08:25:00|8473.82|8353.82|8474.2|8354.2|8474.4|8354.4|8473.82|8353.82|10
1654590310000|2022-06-07 08:25:10|8474.17|8354.17|8474.06|8354.06|8474.59|8354.59|8474.06|8354.06|9
1654590320000|2022-06-07 08:25:20|8473.99|8353.99|8474.51|8354.51|8474.52|8354.52|8473.94|8353.94|10
1654590330000|2022-06-07 08:25:30|8474.57|8354.57|8474.74|8354.74|8474.79|8354.79|8474.57|8354.57|10
1654590340000|2022-06-07 08:25:40|8474.59|8354.59|8474.77|8354.77|8474.92|8354.92|8474.52|8354.52|10
1654590350000|2022-06-07 08:25:50|8474.68|8354.68|8474.22|8354.22|8474.68|8354.68|8474.09|8354.09|10
1654590360000|2022-06-07 08:26:00|8474.28|8354.28|8473.93|8353.93|8474.28|8354.28|8473.86|8353.86|9
1654590370000|2022-06-07 08:26:10|8473.9|8353.9|8474.09|8354.09|8474.09|8354.09|8473.78|8353.78|9
1654590380000|2022-06-07 08:26:20|8474.13|8354.13|8474.13|8354.13|8474.45|8354.45|8474.13|8354.13|9
1654590390000|2022-06-07 08:26:30|8474.14|8354.14|8474.16|8354.16|8474.16|8354.16|8474.04|8354.04|8
1654590400000|2022-06-07 08:26:40|8474.21|8354.21|8474.24|8354.24|8474.26|8354.26|8473.99|8353.99|7
1654590410000|2022-06-07 08:26:50|8474.38|8354.38|8474.05|8354.05|8474.38|8354.38|8473.99|8353.99|7
1654590420000|2022-06-07 08:27:00|8473.95|8353.95|8474.14|8354.14|8474.15|8354.15|8473.95|8353.95|7
1654590430000|2022-06-07 08:27:10|8474.16|8354.16|8474.38|8354.38|8474.38|8354.38|8474.12|8354.12|8
1654590440000|2022-06-07 08:27:20|8474.4|8354.4|8474.79|8354.79|8474.8|8354.8|8474.21|8354.21|8
1654590450000|2022-06-07 08:27:30|8474.78|8354.78|8474.63|8354.63|8474.78|8354.78|8474.6|8354.6|8
1654590460000|2022-06-07 08:27:40|8474.64|8354.64|8474.6|8354.6|8474.64|8354.64|8474.51|8354.51|7
1654590470000|2022-06-07 08:27:50|8474.59|8354.59|8474.93|8354.93|8474.93|8354.93|8474.59|8354.59|7
1654590480000|2022-06-07 08:28:00|8474.95|8354.95|8475.02|8355.02|8475.16|8355.16|8474.94|8354.94|10
1654590490000|2022-06-07 08:28:10|8474.96|8354.96|8474.87|8354.87|8475|8355|8474.86|8354.86|8
1654590500000|2022-06-07 08:28:20|8474.83|8354.83|8474.95|8354.95|8474.95|8354.95|8474.78|8354.78|8
1654590510000|2022-06-07 08:28:30|8475|8355|8475.47|8355.47|8475.57|8355.57|8475|8355|8
1654590520000|2022-06-07 08:28:40|8475.52|8355.52|8475.25|8355.25|8475.52|8355.52|8475.18|8355.18|10
1654590530000|2022-06-07 08:28:50|8475.21|8355.21|8476.72|8356.72|8476.72|8356.72|8475.21|8355.21|10
1654590540000|2022-06-07 08:29:00|8477.32|8357.32|8477.95|8357.95|8477.95|8357.95|8477.32|8357.32|9
1654590550000|2022-06-07 08:29:10|8478.09|8358.09|8478.01|8358.01|8478.4|8358.4|8477.92|8357.92|10
1654590560000|2022-06-07 08:29:20|8477.86|8357.86|8477.61|8357.61|8477.86|8357.86|8477.49|8357.49|8
1654590570000|2022-06-07 08:29:30|8477.59|8357.59|8477.91|8357.91|8477.91|8357.91|8477.59|8357.59|8
1654590580000|2022-06-07 08:29:40|8477.83|8357.83|8477.66|8357.66|8477.83|8357.83|8477.44|8357.44|7
1654590590000|2022-06-07 08:29:50|8477.71|8357.71|8477.96|8357.96|8477.96|8357.96|8477.66|8357.66|8
1654590600000|2022-06-07 08:30:00|8478.03|8358.03|8477.8|8357.8|8478.03|8358.03|8477.7|8357.7|9
1654590610000|2022-06-07 08:30:10|8477.81|8357.81|8479.3|8359.3|8479.3|8359.3|8477.81|8357.81|8
1654590620000|2022-06-07 08:30:20|8479.48|8359.48|8479.69|8359.69|8479.69|8359.69|8479.48|8359.48|10
1654590630000|2022-06-07 08:30:30|8479.85|8359.85|8479.34|8359.34|8479.85|8359.85|8479.34|8359.34|10
1654590640000|2022-06-07 08:30:40|8479.45|8359.45|8479.49|8359.49|8479.65|8359.65|8479.45|8359.45|9
1654590650000|2022-06-07 08:30:50|8479.46|8359.46|8479.29|8359.29|8479.52|8359.52|8479.28|8359.28|10
1654590660000|2022-06-07 08:31:00|8479.23|8359.23|8478.98|8358.98|8479.23|8359.23|8478.89|8358.89|9
1654590670000|2022-06-07 08:31:10|8479.13|8359.13|8478.7|8358.7|8479.13|8359.13|8478.7|8358.7|10
1654590680000|2022-06-07 08:31:20|8478.48|8358.48|8478.53|8358.53|8478.53|8358.53|8478.39|8358.39|8
1654590690000|2022-06-07 08:31:30|8478.56|8358.56|8478.54|8358.54|8478.66|8358.66|8478.43|8358.43|10
1654590700000|2022-06-07 08:31:40|8478.58|8358.58|8478.73|8358.73|8478.73|8358.73|8478.48|8358.48|10
1654590710000|2022-06-07 08:31:50|8478.65|8358.65|8478.67|8358.67|8478.67|8358.67|8478.53|8358.53|7
1654590720000|2022-06-07 08:32:00|8478.57|8358.57|8478.79|8358.79|8478.8|8358.8|8478.51|8358.51|7
1654590730000|2022-06-07 08:32:10|8478.78|8358.78|8478.69|8358.69|8478.78|8358.78|8478.59|8358.59|7
1654590740000|2022-06-07 08:32:20|8478.63|8358.63|8478.6|8358.6|8478.82|8358.82|8478.6|8358.6|8
1654590750000|2022-06-07 08:32:30|8478.52|8358.52|8478.03|8358.03|8478.56|8358.56|8477.97|8357.97|10
1654590760000|2022-06-07 08:32:40|8478|8358|8477.32|8357.32|8478|8358|8477.32|8357.32|8
1654590770000|2022-06-07 08:32:50|8477.23|8357.23|8476.07|8356.07|8477.23|8357.23|8476.05|8356.05|9
1654590780000|2022-06-07 08:33:00|8476.12|8356.12|8475.37|8355.37|8476.12|8356.12|8475.37|8355.37|8
1654590790000|2022-06-07 08:33:10|8475.36|8355.36|8475.13|8355.13|8475.37|8355.37|8474.55|8354.55|10
1654590800000|2022-06-07 08:33:20|8475.07|8355.07|8474.51|8354.51|8475.07|8355.07|8474.51|8354.51|9
1654590810000|2022-06-07 08:33:30|8474.3|8354.3|8473.86|8353.86|8474.3|8354.3|8473.85|8353.85|10
1654590820000|2022-06-07 08:33:40|8473.79|8353.79|8474.56|8354.56|8474.56|8354.56|8473.79|8353.79|9
1654590830000|2022-06-07 08:33:50|8474.6|8354.6|8474.17|8354.17|8474.6|8354.6|8474.17|8354.17|9
1654590840000|2022-06-07 08:34:00|8474.05|8354.05|8474.21|8354.21|8474.24|8354.24|8473.8|8353.8|10
1654590850000|2022-06-07 08:34:10|8473.87|8353.87|8473.22|8353.22|8473.87|8353.87|8473.18|8353.18|9
1654590860000|2022-06-07 08:34:20|8473.25|8353.25|8472.82|8352.82|8473.25|8353.25|8472.59|8352.59|10
1654590870000|2022-06-07 08:34:30|8472.92|8352.92|8473.08|8353.08|8473.12|8353.12|8472.9|8352.9|10
1654590880000|2022-06-07 08:34:40|8473.15|8353.15|8472.95|8352.95|8473.15|8353.15|8472.76|8352.76|10
1654590890000|2022-06-07 08:34:50|8473.05|8353.05|8473.07|8353.07|8473.29|8353.29|8473.05|8353.05|10
1654590900000|2022-06-07 08:35:00|8473.17|8353.17|8472.93|8352.93|8473.24|8353.24|8472.91|8352.91|9
1654590910000|2022-06-07 08:35:10|8472.56|8352.56|8472.58|8352.58|8472.66|8352.66|8472.46|8352.46|10
1654590920000|2022-06-07 08:35:20|8472.4|8352.4|8472.15|8352.15|8472.4|8352.4|8472.15|8352.15|9
1654590930000|2022-06-07 08:35:30|8472.16|8352.16|8472.16|8352.16|8472.42|8352.42|8472.11|8352.11|8
1654590940000|2022-06-07 08:35:40|8472.17|8352.17|8472.5|8352.5|8472.58|8352.58|8472.17|8352.17|10
1654590950000|2022-06-07 08:35:50|8472.57|8352.57|8473.51|8353.51|8473.51|8353.51|8472.57|8352.57|9
1654590960000|2022-06-07 08:36:00|8473.92|8353.92|8474.53|8354.53|8474.72|8354.72|8473.92|8353.92|9
1654590970000|2022-06-07 08:36:10|8475|8355|8475.6|8355.6|8475.6|8355.6|8475|8355|10
1654590980000|2022-06-07 08:36:20|8475.69|8355.69|8478.7|8358.7|8478.72|8358.72|8475.69|8355.69|10
1654590990000|2022-06-07 08:36:30|8478.8|8358.8|8479.86|8359.86|8479.86|8359.86|8478.8|8358.8|10
1654591000000|2022-06-07 08:36:40|8479.81|8359.81|8481.06|8361.06|8481.06|8361.06|8479.81|8359.81|10
1654591010000|2022-06-07 08:36:50|8481.16|8361.16|8482.15|8362.15|8482.15|8362.15|8481.16|8361.16|10
1654591020000|2022-06-07 08:37:00|8482.25|8362.25|8487.16|8367.16|8487.2|8367.2|8482.25|8362.25|10
1654591030000|2022-06-07 08:37:10|8487.31|8367.31|8485.22|8365.22|8487.58|8367.58|8485.13|8365.13|10
1654591040000|2022-06-07 08:37:20|8485.2|8365.2|8485.12|8365.12|8485.3|8365.3|8485.03|8365.03|6
1654591050000|2022-06-07 08:37:30|8485.03|8365.03|8485.1|8365.1|8485.1|8365.1|8484.89|8364.89|5
1654591060000|2022-06-07 08:37:40|8485.33|8365.33|8485.77|8365.77|8485.81|8365.81|8485.33|8365.33|7
1654591070000|2022-06-07 08:37:50|8485.76|8365.76|8485.92|8365.92|8485.97|8365.97|8485.76|8365.76|8
1654591080000|2022-06-07 08:38:00|8486.37|8366.37|8486.36|8366.36|8486.47|8366.47|8486.13|8366.13|10
1654591090000|2022-06-07 08:38:10|8486.62|8366.62|8487.04|8367.04|8487.04|8367.04|8486.62|8366.62|7
1654591100000|2022-06-07 08:38:20|8487.18|8367.18|8486.64|8366.64|8487.57|8367.57|8486.52|8366.52|9
1654591110000|2022-06-07 08:38:30|8486.68|8366.68|8486.96|8366.96|8486.96|8366.96|8486.68|8366.68|9
1654591120000|2022-06-07 08:38:40|8488.46|8368.46|8491.08|8371.08|8491.08|8371.08|8488.46|8368.46|10
1654591130000|2022-06-07 08:38:50|8491.05|8371.05|8492.38|8372.38|8492.38|8372.38|8491.05|8371.05|10
1654591140000|2022-06-07 08:39:00|8492.43|8372.43|8492.3|8372.3|8492.65|8372.65|8492.29|8372.29|9
1654591150000|2022-06-07 08:39:10|8492.4|8372.4|8500.05|8380.05|8500.05|8380.05|8492.4|8372.4|10
1654591160000|2022-06-07 08:39:20|8500.73|8380.73|8498.69|8378.69|8501.96|8381.96|8498.69|8378.69|10
1654591170000|2022-06-07 08:39:30|8498.45|8378.45|8498.14|8378.14|8498.45|8378.45|8497.7|8377.7|10
1654591180000|2022-06-07 08:39:40|8498.04|8378.04|8497.76|8377.76|8498.08|8378.08|8497.46|8377.46|9
1654591190000|2022-06-07 08:39:50|8497.94|8377.94|8499.78|8379.78|8499.78|8379.78|8497.94|8377.94|10
1654591200000|2022-06-07 08:40:00|8499.81|8379.81|8502.39|8382.39|8503|8383|8499.81|8379.81|10
1654591210000|2022-06-07 08:40:10|8502.52|8382.52|8502.33|8382.33|8502.8|8382.8|8501.97|8381.97|10
1654591220000|2022-06-07 08:40:20|8502.91|8382.91|8502.21|8382.21|8502.98|8382.98|8502.21|8382.21|10
1654591230000|2022-06-07 08:40:30|8502.37|8382.37|8501.28|8381.28|8502.4|8382.4|8501.28|8381.28|9
1654591240000|2022-06-07 08:40:40|8502.06|8382.06|8502.48|8382.48|8502.48|8382.48|8501.73|8381.73|9
1654591250000|2022-06-07 08:40:50|8502.42|8382.42|8504.74|8384.74|8504.85|8384.85|8502.42|8382.42|10
1654591260000|2022-06-07 08:41:00|8504.72|8384.72|8506.07|8386.07|8506.07|8386.07|8504.63|8384.63|10
1654591270000|2022-06-07 08:41:10|8506|8386|8505.67|8385.67|8506.06|8386.06|8505.41|8385.41|10
1654591280000|2022-06-07 08:41:20|8505.34|8385.34|8503.38|8383.38|8505.34|8385.34|8503.38|8383.38|10
1654591290000|2022-06-07 08:41:30|8503.51|8383.51|8503.79|8383.79|8503.79|8383.79|8503.42|8383.42|10
1654591300000|2022-06-07 08:41:40|8503.91|8383.91|8504.42|8384.42|8504.42|8384.42|8503.91|8383.91|10
1654591310000|2022-06-07 08:41:50|8505.04|8385.04|8504.96|8384.96|8505.27|8385.27|8504.81|8384.81|10
1654591320000|2022-06-07 08:42:00|8504.94|8384.94|8505.32|8385.32|8505.35|8385.35|8504.8|8384.8|10
1654591330000|2022-06-07 08:42:10|8505.38|8385.38|8504.89|8384.89|8505.38|8385.38|8504.6|8384.6|10
1654591340000|2022-06-07 08:42:20|8504.43|8384.43|8504.19|8384.19|8504.43|8384.43|8503.75|8383.75|10
1654591350000|2022-06-07 08:42:30|8504.04|8384.04|8504.09|8384.09|8504.14|8384.14|8503.63|8383.63|10
1654591360000|2022-06-07 08:42:40|8504|8384|8504.05|8384.05|8504.18|8384.18|8503.85|8383.85|8
1654591370000|2022-06-07 08:42:50|8504.22|8384.22|8504.02|8384.02|8504.39|8384.39|8503.88|8383.88|10
1654591380000|2022-06-07 08:43:00|8504.11|8384.11|8503.5|8383.5|8504.15|8384.15|8503.29|8383.29|10
1654591390000|2022-06-07 08:43:10|8503.28|8383.28|8502.68|8382.68|8503.3|8383.3|8502.58|8382.58|10
1654591400000|2022-06-07 08:43:20|8502.85|8382.85|8502.51|8382.51|8502.85|8382.85|8502.1|8382.1|8
1654591410000|2022-06-07 08:43:30|8502.59|8382.59|8501.76|8381.76|8502.6|8382.6|8501.76|8381.76|10
1654591420000|2022-06-07 08:43:40|8501.95|8381.95|8502.08|8382.08|8502.08|8382.08|8501.63|8381.63|9
1654591430000|2022-06-07 08:43:50|8501.93|8381.93|8502.64|8382.64|8502.64|8382.64|8501.85|8381.85|9
1654591440000|2022-06-07 08:44:00|8502.66|8382.66|8502.45|8382.45|8502.9|8382.9|8502.42|8382.42|10
1654591450000|2022-06-07 08:44:10|8502.44|8382.44|8503.46|8383.46|8503.56|8383.56|8502.44|8382.44|9
1654591460000|2022-06-07 08:44:20|8503.12|8383.12|8504.53|8384.53|8504.53|8384.53|8503.12|8383.12|10
1654591470000|2022-06-07 08:44:30|8504.63|8384.63|8503.18|8383.18|8504.63|8384.63|8503.18|8383.18|9
1654591480000|2022-06-07 08:44:40|8503.07|8383.07|8502.69|8382.69|8503.08|8383.08|8502.69|8382.69|10
1654591490000|2022-06-07 08:44:50|8502.93|8382.93|8502.01|8382.01|8502.93|8382.93|8502.01|8382.01|8
1654591500000|2022-06-07 08:45:00|8502.07|8382.07|8501.93|8381.93|8502.35|8382.35|8501.91|8381.91|9
1654591510000|2022-06-07 08:45:10|8501.91|8381.91|8501.97|8381.97|8501.97|8381.97|8501.6|8381.6|8
1654591520000|2022-06-07 08:45:20|8502.07|8382.07|8503.33|8383.33|8503.33|8383.33|8502.04|8382.04|9
1654591530000|2022-06-07 08:45:30|8503.38|8383.38|8504.14|8384.14|8504.14|8384.14|8503.38|8383.38|10
1654591540000|2022-06-07 08:45:40|8504.28|8384.28|8504.86|8384.86|8504.92|8384.92|8504.28|8384.28|8
1654591550000|2022-06-07 08:45:50|8504.93|8384.93|8503.3|8383.3|8504.93|8384.93|8503.13|8383.13|9
1654591560000|2022-06-07 08:46:00|8503.29|8383.29|8502.2|8382.2|8503.29|8383.29|8502.2|8382.2|10
1654591570000|2022-06-07 08:46:10|8502.06|8382.06|8500.41|8380.41|8502.06|8382.06|8500.41|8380.41|7
1654591580000|2022-06-07 08:46:20|8500.38|8380.38|8499.03|8379.03|8500.38|8380.38|8498.96|8378.96|9
1654591590000|2022-06-07 08:46:30|8499.01|8379.01|8496.98|8376.98|8499.34|8379.34|8496.98|8376.98|10
1654591600000|2022-06-07 08:46:40|8496.91|8376.91|8496.91|8376.91|8497.18|8377.18|8496.89|8376.89|10
1654591610000|2022-06-07 08:46:50|8496.96|8376.96|8496.53|8376.53|8497.05|8377.05|8496.53|8376.53|9
1654591620000|2022-06-07 08:47:00|8496.42|8376.42|8495.17|8375.17|8496.42|8376.42|8495.17|8375.17|7
1654591630000|2022-06-07 08:47:10|8494.77|8374.77|8494.11|8374.11|8494.81|8374.81|8494.09|8374.09|10
1654591640000|2022-06-07 08:47:20|8493.83|8373.83|8492|8372|8493.83|8373.83|8492|8372|10
1654591650000|2022-06-07 08:47:30|8492.12|8372.12|8491.58|8371.58|8492.12|8372.12|8491.31|8371.31|9
1654591660000|2022-06-07 08:47:40|8491.39|8371.39|8490.45|8370.45|8491.39|8371.39|8490.34|8370.34|10
1654591670000|2022-06-07 08:47:50|8490.56|8370.56|8489.84|8369.84|8490.56|8370.56|8489.84|8369.84|8
1654591680000|2022-06-07 08:48:00|8489.83|8369.83|8488.55|8368.55|8489.86|8369.86|8488.55|8368.55|10
1654591690000|2022-06-07 08:48:10|8488.28|8368.28|8488.1|8368.1|8488.28|8368.28|8487.39|8367.39|10
1654591700000|2022-06-07 08:48:20|8488.13|8368.13|8489.34|8369.34|8489.34|8369.34|8488.12|8368.12|9
1654591710000|2022-06-07 08:48:30|8489.37|8369.37|8489.34|8369.34|8489.65|8369.65|8489.34|8369.34|8
1654591720000|2022-06-07 08:48:40|8489.39|8369.39|8490.42|8370.42|8490.42|8370.42|8489.39|8369.39|10
1654591730000|2022-06-07 08:48:50|8490.44|8370.44|8492.03|8372.03|8492.03|8372.03|8490.44|8370.44|9
1654591740000|2022-06-07 08:49:00|8492.12|8372.12|8493.61|8373.61|8493.88|8373.88|8492.12|8372.12|9
1654591750000|2022-06-07 08:49:10|8493.7|8373.7|8493.39|8373.39|8493.77|8373.77|8493.39|8373.39|8
1654591760000|2022-06-07 08:49:20|8492.78|8372.78|8492.74|8372.74|8492.93|8372.93|8492.66|8372.66|9
1654591770000|2022-06-07 08:49:30|8493.26|8373.26|8493.62|8373.62|8493.75|8373.75|8493.16|8373.16|9
1654591780000|2022-06-07 08:49:40|8493.58|8373.58|8494.42|8374.42|8494.42|8374.42|8493.55|8373.55|9
1654591790000|2022-06-07 08:49:50|8494.43|8374.43|8494.66|8374.66|8494.85|8374.85|8494.13|8374.13|10
1654591800000|2022-06-07 08:50:00|8494.74|8374.74|8493.88|8373.88|8494.76|8374.76|8493.88|8373.88|9
1654591810000|2022-06-07 08:50:10|8493.9|8373.9|8493.86|8373.86|8493.9|8373.9|8493.51|8373.51|8
1654591820000|2022-06-07 08:50:20|8493.76|8373.76|8494.16|8374.16|8494.16|8374.16|8493.76|8373.76|10
1654591830000|2022-06-07 08:50:30|8494.07|8374.07|8494.13|8374.13|8494.16|8374.16|8494.01|8374.01|10
1654591840000|2022-06-07 08:50:40|8494.55|8374.55|8494.95|8374.95|8495.2|8375.2|8494.55|8374.55|10
1654591850000|2022-06-07 08:50:50|8494.97|8374.97|8496.71|8376.71|8496.71|8376.71|8494.85|8374.85|10
1654591860000|2022-06-07 08:51:00|8496.58|8376.58|8496.36|8376.36|8496.82|8376.82|8496.34|8376.34|10
1654591870000|2022-06-07 08:51:10|8496.74|8376.74|8496.19|8376.19|8496.96|8376.96|8496.19|8376.19|10
1654591880000|2022-06-07 08:51:20|8496.14|8376.14|8495.06|8375.06|8496.14|8376.14|8495.06|8375.06|10
1654591890000|2022-06-07 08:51:30|8494.97|8374.97|8495.02|8375.02|8495.12|8375.12|8494.66|8374.66|10
1654591900000|2022-06-07 08:51:40|8494.88|8374.88|8493.67|8373.67|8494.88|8374.88|8493.67|8373.67|10
1654591910000|2022-06-07 08:51:50|8493.77|8373.77|8493|8373|8493.77|8373.77|8493|8373|9
1654591920000|2022-06-07 08:52:00|8492.99|8372.99|8492.11|8372.11|8493.03|8373.03|8492.11|8372.11|9
1654591930000|2022-06-07 08:52:10|8491.18|8371.18|8489.3|8369.3|8491.18|8371.18|8489.15|8369.15|9
1654591940000|2022-06-07 08:52:20|8488.55|8368.55|8487.23|8367.23|8488.55|8368.55|8487.17|8367.17|10
1654591950000|2022-06-07 08:52:30|8487.21|8367.21|8487.65|8367.65|8487.65|8367.65|8486.89|8366.89|10
1654591960000|2022-06-07 08:52:40|8487.73|8367.73|8486.86|8366.86|8487.8|8367.8|8486.86|8366.86|9
1654591970000|2022-06-07 08:52:50|8486.81|8366.81|8487.04|8367.04|8487.27|8367.27|8486.59|8366.59|10
1654591980000|2022-06-07 08:53:00|8487.13|8367.13|8487.45|8367.45|8487.45|8367.45|8486.92|8366.92|10
1654591990000|2022-06-07 08:53:10|8487.18|8367.18|8487.68|8367.68|8487.68|8367.68|8487.16|8367.16|8
1654592000000|2022-06-07 08:53:20|8487.65|8367.65|8486.98|8366.98|8487.65|8367.65|8486.9|8366.9|10
1654592010000|2022-06-07 08:53:30|8486.81|8366.81|8486.82|8366.82|8487.07|8367.07|8486.77|8366.77|8
1654592020000|2022-06-07 08:53:40|8486.8|8366.8|8486.93|8366.93|8486.94|8366.94|8486.78|8366.78|8
1654592030000|2022-06-07 08:53:50|8486.91|8366.91|8487.14|8367.14|8487.22|8367.22|8486.91|8366.91|10
1654592040000|2022-06-07 08:54:00|8487.23|8367.23|8487.37|8367.37|8487.37|8367.37|8486.91|8366.91|10
1654592050000|2022-06-07 08:54:10|8487.32|8367.32|8487.78|8367.78|8487.8|8367.8|8487.2|8367.2|10
1654592060000|2022-06-07 08:54:20|8487.63|8367.63|8488.2|8368.2|8488.22|8368.22|8487.56|8367.56|9
1654592070000|2022-06-07 08:54:30|8488.07|8368.07|8487.85|8367.85|8488.07|8368.07|8487.79|8367.79|9
1654592080000|2022-06-07 08:54:40|8487.84|8367.84|8487.8|8367.8|8488.16|8368.16|8487.8|8367.8|10
1654592090000|2022-06-07 08:54:50|8487.84|8367.84|8487.97|8367.97|8487.97|8367.97|8487.82|8367.82|7
1654592100000|2022-06-07 08:55:00|8487.99|8367.99|8487.79|8367.79|8488.05|8368.05|8487.79|8367.79|10
1654592110000|2022-06-07 08:55:10|8487.86|8367.86|8487.61|8367.61|8487.89|8367.89|8487.6|8367.6|10
1654592120000|2022-06-07 08:55:20|8487.68|8367.68|8488.01|8368.01|8488.01|8368.01|8487.65|8367.65|9
1654592130000|2022-06-07 08:55:30|8487.94|8367.94|8487.6|8367.6|8487.94|8367.94|8487.46|8367.46|10
1654592140000|2022-06-07 08:55:40|8487.62|8367.62|8487.67|8367.67|8487.94|8367.94|8487.51|8367.51|9
1654592150000|2022-06-07 08:55:50|8488.11|8368.11|8488.14|8368.14|8488.22|8368.22|8488.02|8368.02|8
1654592160000|2022-06-07 08:56:00|8488.18|8368.18|8489.2|8369.2|8489.31|8369.31|8488.18|8368.18|10
1654592170000|2022-06-07 08:56:10|8489.06|8369.06|8488.9|8368.9|8489.23|8369.23|8488.9|8368.9|9
1654592180000|2022-06-07 08:56:20|8488.92|8368.92|8488.94|8368.94|8488.95|8368.95|8488.62|8368.62|10
1654592190000|2022-06-07 08:56:30|8488.95|8368.95|8489.4|8369.4|8489.4|8369.4|8488.95|8368.95|8
1654592200000|2022-06-07 08:56:40|8489.41|8369.41|8489.7|8369.7|8489.7|8369.7|8489.41|8369.41|10
1654592210000|2022-06-07 08:56:50|8489.74|8369.74|8489.14|8369.14|8489.74|8369.74|8489.1|8369.1|9
1654592220000|2022-06-07 08:57:00|8489.07|8369.07|8488.88|8368.88|8489.07|8369.07|8488.77|8368.77|9
1654592230000|2022-06-07 08:57:10|8488.39|8368.39|8488.54|8368.54|8488.56|8368.56|8488.24|8368.24|9
1654592240000|2022-06-07 08:57:20|8488.47|8368.47|8488.04|8368.04|8488.69|8368.69|8488.04|8368.04|9
1654592250000|2022-06-07 08:57:30|8487.98|8367.98|8487.99|8367.99|8488.02|8368.02|8487.79|8367.79|10
1654592260000|2022-06-07 08:57:40|8487.98|8367.98|8487.84|8367.84|8487.98|8367.98|8487.63|8367.63|9
1654592270000|2022-06-07 08:57:50|8487.85|8367.85|8488.02|8368.02|8488.02|8368.02|8487.75|8367.75|10
1654592280000|2022-06-07 08:58:00|8488.05|8368.05|8489.33|8369.33|8489.33|8369.33|8488.05|8368.05|10
1654592290000|2022-06-07 08:58:10|8489.34|8369.34|8489.17|8369.17|8489.41|8369.41|8489.17|8369.17|6
1654592300000|2022-06-07 08:58:20|8489.11|8369.11|8489.4|8369.4|8489.44|8369.44|8489.11|8369.11|7
1654592310000|2022-06-07 08:58:30|8489.46|8369.46|8489.39|8369.39|8489.46|8369.46|8489.16|8369.16|8
1654592320000|2022-06-07 08:58:40|8489.35|8369.35|8489.5|8369.5|8489.54|8369.54|8489.12|8369.12|9
1654592330000|2022-06-07 08:58:50|8489.41|8369.41|8490.26|8370.26|8490.31|8370.31|8489.34|8369.34|10
1654592340000|2022-06-07 08:59:00|8490.29|8370.29|8489.15|8369.15|8490.38|8370.38|8489.15|8369.15|9
1654592350000|2022-06-07 08:59:10|8489.02|8369.02|8489.38|8369.38|8489.38|8369.38|8488.91|8368.91|8
1654592360000|2022-06-07 08:59:20|8489.65|8369.65|8489.8|8369.8|8489.8|8369.8|8489.33|8369.33|9
1654592370000|2022-06-07 08:59:30|8489.75|8369.75|8489.32|8369.32|8489.75|8369.75|8489.25|8369.25|10
1654592380000|2022-06-07 08:59:40|8489.31|8369.31|8489.23|8369.23|8489.39|8369.39|8489.23|8369.23|7
1654592390000|2022-06-07 08:59:50|8489.13|8369.13|8488.73|8368.73|8489.17|8369.17|8488.73|8368.73|7
1654592400000|2022-06-07 09:00:00|8488.69|8368.69|8489.29|8369.29|8489.29|8369.29|8488.47|8368.47|9
1654592410000|2022-06-07 09:00:10|8489.3|8369.3|8489.35|8369.35|8489.81|8369.81|8489.3|8369.3|10
1654592420000|2022-06-07 09:00:20|8489.17|8369.17|8488.72|8368.72|8489.26|8369.26|8488.72|8368.72|9
1654592430000|2022-06-07 09:00:30|8488.6|8368.6|8488.28|8368.28|8488.6|8368.6|8488.13|8368.13|8
1654592440000|2022-06-07 09:00:40|8488.43|8368.43|8490.21|8370.21|8490.21|8370.21|8488.43|8368.43|9
1654592450000|2022-06-07 09:00:50|8490|8370|8490.15|8370.15|8490.18|8370.18|8489.93|8369.93|10
1654592460000|2022-06-07 09:01:00|8490.13|8370.13|8490.48|8370.48|8490.62|8370.62|8490.13|8370.13|9
1654592470000|2022-06-07 09:01:10|8490.5|8370.5|8490.35|8370.35|8490.51|8370.51|8490.24|8370.24|10
1654592480000|2022-06-07 09:01:20|8489.86|8369.86|8489.97|8369.97|8490.23|8370.23|8489.78|8369.78|8
1654592490000|2022-06-07 09:01:30|8489.91|8369.91|8489.55|8369.55|8489.91|8369.91|8489.55|8369.55|9
1654592500000|2022-06-07 09:01:40|8489.35|8369.35|8489.08|8369.08|8489.48|8369.48|8489.08|8369.08|10
1654592510000|2022-06-07 09:01:50|8488.93|8368.93|8488.66|8368.66|8488.93|8368.93|8488.66|8368.66|9
1654592520000|2022-06-07 09:02:00|8488.46|8368.46|8488.89|8368.89|8488.89|8368.89|8488.29|8368.29|8
1654592530000|2022-06-07 09:02:10|8488.64|8368.64|8488.58|8368.58|8488.69|8368.69|8488.51|8368.51|9
1654592540000|2022-06-07 09:02:20|8488.59|8368.59|8488.09|8368.09|8488.59|8368.59|8487.98|8367.98|8
1654592550000|2022-06-07 09:02:30|8488.02|8368.02|8488.29|8368.29|8488.32|8368.32|8487.87|8367.87|9
1654592560000|2022-06-07 09:02:40|8488.1|8368.1|8488.21|8368.21|8488.34|8368.34|8488.1|8368.1|5
1654592570000|2022-06-07 09:02:50|8488.31|8368.31|8488.71|8368.71|8488.71|8368.71|8488.31|8368.31|9
1654592580000|2022-06-07 09:03:00|8488.96|8368.96|8487.2|8367.2|8488.96|8368.96|8487.2|8367.2|10
1654592590000|2022-06-07 09:03:10|8487.05|8367.05|8485.43|8365.43|8487.05|8367.05|8485.37|8365.37|10
1654592600000|2022-06-07 09:03:20|8484.7|8364.7|8482.54|8362.54|8484.7|8364.7|8482.54|8362.54|10
1654592610000|2022-06-07 09:03:30|8481.82|8361.82|8480.77|8360.77|8482.2|8362.2|8480.77|8360.77|10
1654592620000|2022-06-07 09:03:40|8480.68|8360.68|8481.52|8361.52|8481.52|8361.52|8480.38|8360.38|10
1654592630000|2022-06-07 09:03:50|8481.56|8361.56|8482.37|8362.37|8482.37|8362.37|8481.56|8361.56|8
1654592640000|2022-06-07 09:04:00|8482.72|8362.72|8482.24|8362.24|8482.72|8362.72|8482.1|8362.1|10
1654592650000|2022-06-07 09:04:10|8482.14|8362.14|8481.26|8361.26|8482.14|8362.14|8481.26|8361.26|10
1654592660000|2022-06-07 09:04:20|8480.78|8360.78|8480.12|8360.12|8480.78|8360.78|8480.12|8360.12|10
1654592670000|2022-06-07 09:04:30|8479.92|8359.92|8478.36|8358.36|8479.92|8359.92|8478.34|8358.34|9
1654592680000|2022-06-07 09:04:40|8478.46|8358.46|8479.04|8359.04|8479.06|8359.06|8478.46|8358.46|9
1654592690000|2022-06-07 09:04:50|8479.08|8359.08|8477.52|8357.52|8479.08|8359.08|8477.52|8357.52|10
1654592700000|2022-06-07 09:05:00|8477.4|8357.4|8475.78|8355.78|8477.4|8357.4|8475.78|8355.78|10
1654592710000|2022-06-07 09:05:10|8475.54|8355.54|8475.17|8355.17|8475.54|8355.54|8475.09|8355.09|10
1654592720000|2022-06-07 09:05:20|8475.15|8355.15|8474.13|8354.13|8475.15|8355.15|8473.85|8353.85|10
1654592730000|2022-06-07 09:05:30|8474.09|8354.09|8473.88|8353.88|8474.13|8354.13|8473.88|8353.88|10
1654592740000|2022-06-07 09:05:40|8474.19|8354.19|8474.12|8354.12|8474.78|8354.78|8474.12|8354.12|7
1654592750000|2022-06-07 09:05:50|8474.06|8354.06|8475.38|8355.38|8475.38|8355.38|8474.06|8354.06|9
1654592760000|2022-06-07 09:06:00|8475.47|8355.47|8475.78|8355.78|8475.78|8355.78|8475.37|8355.37|8
1654592770000|2022-06-07 09:06:10|8475.92|8355.92|8476|8356|8476|8356|8475.64|8355.64|8
1654592780000|2022-06-07 09:06:20|8476.1|8356.1|8476.2|8356.2|8476.47|8356.47|8476.1|8356.1|8
1654592790000|2022-06-07 09:06:30|8476.18|8356.18|8476.91|8356.91|8476.91|8356.91|8475.96|8355.96|10
1654592800000|2022-06-07 09:06:40|8476.95|8356.95|8476.82|8356.82|8477.28|8357.28|8476.82|8356.82|10
1654592810000|2022-06-07 09:06:50|8476.95|8356.95|8477.07|8357.07|8477.16|8357.16|8476.94|8356.94|9
1654592820000|2022-06-07 09:07:00|8477.09|8357.09|8477.95|8357.95|8477.95|8357.95|8477.09|8357.09|10
1654592830000|2022-06-07 09:07:10|8477.89|8357.89|8477.49|8357.49|8478.03|8358.03|8477.49|8357.49|10
1654592840000|2022-06-07 09:07:20|8477.58|8357.58|8478.06|8358.06|8478.06|8358.06|8477.29|8357.29|9
1654592850000|2022-06-07 09:07:30|8478.01|8358.01|8477.89|8357.89|8478.05|8358.05|8477.89|8357.89|9
1654592860000|2022-06-07 09:07:40|8478.05|8358.05|8478.45|8358.45|8478.71|8358.71|8478.05|8358.05|7
1654592870000|2022-06-07 09:07:50|8478.23|8358.23|8479.12|8359.12|8479.12|8359.12|8478.23|8358.23|9
1654592880000|2022-06-07 09:08:00|8479.24|8359.24|8477.61|8357.61|8479.24|8359.24|8477.42|8357.42|9
1654592890000|2022-06-07 09:08:10|8477.71|8357.71|8477.73|8357.73|8477.89|8357.89|8477.58|8357.58|10
1654592900000|2022-06-07 09:08:20|8477.82|8357.82|8478.65|8358.65|8478.65|8358.65|8477.82|8357.82|9
1654592910000|2022-06-07 09:08:30|8478.74|8358.74|8479.05|8359.05|8479.05|8359.05|8478.66|8358.66|8
1654592920000|2022-06-07 09:08:40|8479.04|8359.04|8479.07|8359.07|8479.17|8359.17|8478.97|8358.97|8
1654592930000|2022-06-07 09:08:50|8479|8359|8478.73|8358.73|8479.06|8359.06|8478.73|8358.73|10
1654592940000|2022-06-07 09:09:00|8478.7|8358.7|8477.76|8357.76|8478.89|8358.89|8477.64|8357.64|9
1654592950000|2022-06-07 09:09:10|8477.7|8357.7|8477.31|8357.31|8477.88|8357.88|8477.31|8357.31|10
1654592960000|2022-06-07 09:09:20|8477.32|8357.32|8477.39|8357.39|8477.93|8357.93|8477.32|8357.32|8
1654592970000|2022-06-07 09:09:30|8477.08|8357.08|8477.8|8357.8|8477.8|8357.8|8477.08|8357.08|8
1654592980000|2022-06-07 09:09:40|8477.72|8357.72|8477.28|8357.28|8477.76|8357.76|8477.28|8357.28|8
1654592990000|2022-06-07 09:09:50|8477.3|8357.3|8476.97|8356.97|8477.3|8357.3|8476.97|8356.97|10
1654593000000|2022-06-07 09:10:00|8476.85|8356.85|8476.76|8356.76|8476.85|8356.85|8476.5|8356.5|10
1654593010000|2022-06-07 09:10:10|8476.64|8356.64|8475.82|8355.82|8476.68|8356.68|8475.82|8355.82|5
1654593020000|2022-06-07 09:10:20|8475.87|8355.87|8474.8|8354.8|8475.87|8355.87|8474.71|8354.71|9
1654593030000|2022-06-07 09:10:30|8474.76|8354.76|8474.76|8354.76|8474.77|8354.77|8474.6|8354.6|7
1654593040000|2022-06-07 09:10:40|8474.64|8354.64|8474.06|8354.06|8474.64|8354.64|8474.06|8354.06|10
1654593050000|2022-06-07 09:10:50|8474.16|8354.16|8474|8354|8474.53|8354.53|8474|8354|10
1654593060000|2022-06-07 09:11:00|8473.94|8353.94|8473.75|8353.75|8474.17|8354.17|8473.69|8353.69|10
1654593070000|2022-06-07 09:11:10|8473.86|8353.86|8473.49|8353.49|8473.9|8353.9|8473.48|8353.48|10
1654593080000|2022-06-07 09:11:20|8473.48|8353.48|8472.64|8352.64|8473.56|8353.56|8472.64|8352.64|10
1654593090000|2022-06-07 09:11:30|8472.54|8352.54|8470.38|8350.38|8472.54|8352.54|8470.38|8350.38|10
1654593100000|2022-06-07 09:11:40|8470.82|8350.82|8470.08|8350.08|8470.82|8350.82|8470.08|8350.08|9
1654593110000|2022-06-07 09:11:50|8469.92|8349.92|8469.69|8349.69|8469.98|8349.98|8469.69|8349.69|8
1654593120000|2022-06-07 09:12:00|8469.67|8349.67|8467.7|8347.7|8469.68|8349.68|8467.7|8347.7|10
1654593130000|2022-06-07 09:12:10|8467.77|8347.77|8467.63|8347.63|8467.77|8347.77|8467.47|8347.47|10
1654593140000|2022-06-07 09:12:20|8467.65|8347.65|8467.28|8347.28|8467.69|8347.69|8467.24|8347.24|10
1654593150000|2022-06-07 09:12:30|8467.34|8347.34|8467.14|8347.14|8467.34|8347.34|8466.92|8346.92|9
1654593160000|2022-06-07 09:12:40|8467.15|8347.15|8466.95|8346.95|8467.15|8347.15|8466.95|8346.95|5
1654593170000|2022-06-07 09:12:50|8466.73|8346.73|8466.83|8346.83|8466.87|8346.87|8466.66|8346.66|9
1654593180000|2022-06-07 09:13:00|8466.68|8346.68|8466.5|8346.5|8466.68|8346.68|8465.97|8345.97|9
1654593190000|2022-06-07 09:13:10|8466.67|8346.67|8467.53|8347.53|8467.53|8347.53|8466.67|8346.67|9
1654593200000|2022-06-07 09:13:20|8467.49|8347.49|8465.23|8345.23|8467.49|8347.49|8465.23|8345.23|10
1654593210000|2022-06-07 09:13:30|8464.93|8344.93|8463.86|8343.86|8464.93|8344.93|8463.86|8343.86|10
1654593220000|2022-06-07 09:13:40|8463.69|8343.69|8461.87|8341.87|8463.69|8343.69|8461.87|8341.87|10
1654593230000|2022-06-07 09:13:50|8461.76|8341.76|8461.02|8341.02|8461.76|8341.76|8460.94|8340.94|10
1654593240000|2022-06-07 09:14:00|8460.96|8340.96|8460.42|8340.42|8460.96|8340.96|8460.42|8340.42|8
1654593250000|2022-06-07 09:14:10|8460.27|8340.27|8460.6|8340.6|8460.6|8340.6|8460.2|8340.2|10
1654593260000|2022-06-07 09:14:20|8460.65|8340.65|8460.2|8340.2|8460.69|8340.69|8460.2|8340.2|10
1654593270000|2022-06-07 09:14:30|8460.28|8340.28|8459.63|8339.63|8460.28|8340.28|8459.55|8339.55|9
1654593280000|2022-06-07 09:14:40|8459.64|8339.64|8459.53|8339.53|8459.84|8339.84|8459.53|8339.53|10
1654593290000|2022-06-07 09:14:50|8459.6|8339.6|8460.03|8340.03|8460.32|8340.32|8459.6|8339.6|7
1654593300000|2022-06-07 09:15:00|8460.14|8340.14|8459.78|8339.78|8460.14|8340.14|8459.78|8339.78|10
1654593310000|2022-06-07 09:15:10|8459.77|8339.77|8458.4|8338.4|8459.77|8339.77|8458.4|8338.4|10
1654593320000|2022-06-07 09:15:20|8458.61|8338.61|8457.59|8337.59|8458.61|8338.61|8457.59|8337.59|10
1654593330000|2022-06-07 09:15:30|8457.54|8337.54|8457.02|8337.02|8457.55|8337.55|8456.89|8336.89|9
1654593340000|2022-06-07 09:15:40|8457.04|8337.04|8458.29|8338.29|8458.29|8338.29|8457.04|8337.04|10
1654593350000|2022-06-07 09:15:50|8458.41|8338.41|8458.81|8338.81|8458.86|8338.86|8458.41|8338.41|10
1654593360000|2022-06-07 09:16:00|8458.64|8338.64|8458.7|8338.7|8458.71|8338.71|8458.27|8338.27|10
1654593370000|2022-06-07 09:16:10|8458.75|8338.75|8460.01|8340.01|8460.01|8340.01|8458.75|8338.75|9
1654593380000|2022-06-07 09:16:20|8460.34|8340.34|8461.63|8341.63|8461.63|8341.63|8460.34|8340.34|9
1654593390000|2022-06-07 09:16:30|8461.61|8341.61|8461.78|8341.78|8462.16|8342.16|8461.61|8341.61|9
1654593400000|2022-06-07 09:16:40|8461.79|8341.79|8461.23|8341.23|8461.79|8341.79|8461.09|8341.09|10
1654593410000|2022-06-07 09:16:50|8461.2|8341.2|8461.2|8341.2|8461.25|8341.25|8460.84|8340.84|10
1654593420000|2022-06-07 09:17:00|8461.27|8341.27|8461.36|8341.36|8461.38|8341.38|8461.08|8341.08|10
1654593430000|2022-06-07 09:17:10|8461.38|8341.38|8460.47|8340.47|8461.38|8341.38|8460.47|8340.47|9
1654593440000|2022-06-07 09:17:20|8460.52|8340.52|8460.63|8340.63|8460.8|8340.8|8460.36|8340.36|10
1654593450000|2022-06-07 09:17:30|8460.73|8340.73|8462.27|8342.27|8462.27|8342.27|8460.73|8340.73|10
1654593460000|2022-06-07 09:17:40|8462.51|8342.51|8465.39|8345.39|8465.39|8345.39|8462.51|8342.51|10
1654593470000|2022-06-07 09:17:50|8465.37|8345.37|8465.36|8345.36|8465.49|8345.49|8464.91|8344.91|10
1654593480000|2022-06-07 09:18:00|8465.28|8345.28|8465.65|8345.65|8465.65|8345.65|8465.12|8345.12|7
1654593490000|2022-06-07 09:18:10|8465.77|8345.77|8466.54|8346.54|8466.65|8346.65|8465.77|8345.77|10
1654593500000|2022-06-07 09:18:20|8466.49|8346.49|8466.99|8346.99|8466.99|8346.99|8466.34|8346.34|10
1654593510000|2022-06-07 09:18:30|8466.9|8346.9|8466.55|8346.55|8466.9|8346.9|8466.55|8346.55|9
1654593520000|2022-06-07 09:18:40|8466.78|8346.78|8467.27|8347.27|8467.4|8347.4|8466.78|8346.78|10
1654593530000|2022-06-07 09:18:50|8467.07|8347.07|8467.27|8347.27|8467.33|8347.33|8467.01|8347.01|10
1654593540000|2022-06-07 09:19:00|8467.22|8347.22|8467.2|8347.2|8467.25|8347.25|8467.14|8347.14|9
1654593550000|2022-06-07 09:19:10|8467.25|8347.25|8467.02|8347.02|8467.25|8347.25|8467.01|8347.01|9
1654593560000|2022-06-07 09:19:20|8466.83|8346.83|8467.1|8347.1|8467.1|8347.1|8466.55|8346.55|9
1654593570000|2022-06-07 09:19:30|8467.58|8347.58|8468.03|8348.03|8468.13|8348.13|8467.58|8347.58|9
1654593580000|2022-06-07 09:19:40|8467.9|8347.9|8467.77|8347.77|8468|8348|8467.77|8347.77|7
1654593590000|2022-06-07 09:19:50|8467.71|8347.71|8468.15|8348.15|8468.15|8348.15|8467.71|8347.71|10
1654593600000|2022-06-07 09:20:00|8468.13|8348.13|8468.12|8348.12|8468.21|8348.21|8468.05|8348.05|10
1654593610000|2022-06-07 09:20:10|8468.26|8348.26|8466.68|8346.68|8468.26|8348.26|8466.68|8346.68|10
1654593620000|2022-06-07 09:20:20|8466.81|8346.81|8465.75|8345.75|8466.81|8346.81|8465.75|8345.75|10
1654593630000|2022-06-07 09:20:30|8465.45|8345.45|8465.38|8345.38|8465.45|8345.45|8464.86|8344.86|9
1654593640000|2022-06-07 09:20:40|8465.5|8345.5|8465.95|8345.95|8465.95|8345.95|8465.33|8345.33|10
1654593650000|2022-06-07 09:20:50|8465.96|8345.96|8465.97|8345.97|8466.14|8346.14|8465.85|8345.85|9
1654593660000|2022-06-07 09:21:00|8465.94|8345.94|8465.66|8345.66|8466.17|8346.17|8465.47|8345.47|10
1654593670000|2022-06-07 09:21:10|8465.63|8345.63|8465.14|8345.14|8465.72|8345.72|8465.14|8345.14|8
1654593680000|2022-06-07 09:21:20|8465.18|8345.18|8464.95|8344.95|8465.18|8345.18|8464.89|8344.89|9
1654593690000|2022-06-07 09:21:30|8465|8345|8464.47|8344.47|8465.07|8345.07|8464.47|8344.47|9
1654593700000|2022-06-07 09:21:40|8464.33|8344.33|8462.98|8342.98|8464.33|8344.33|8462.92|8342.92|10
1654593710000|2022-06-07 09:21:50|8463.12|8343.12|8462.76|8342.76|8463.33|8343.33|8462.76|8342.76|10
1654593720000|2022-06-07 09:22:00|8462.89|8342.89|8463.89|8343.89|8463.89|8343.89|8462.89|8342.89|10
1654593730000|2022-06-07 09:22:10|8464.3|8344.3|8464.14|8344.14|8464.51|8344.51|8464.14|8344.14|10
1654593740000|2022-06-07 09:22:20|8463.96|8343.96|8464.77|8344.77|8464.89|8344.89|8463.88|8343.88|10
1654593750000|2022-06-07 09:22:30|8464.53|8344.53|8460.98|8340.98|8464.53|8344.53|8460.98|8340.98|10
1654593760000|2022-06-07 09:22:40|8460.79|8340.79|8457.36|8337.36|8460.79|8340.79|8457.36|8337.36|10
1654593770000|2022-06-07 09:22:50|8457.39|8337.39|8457.16|8337.16|8457.6|8337.6|8457.14|8337.14|10
1654593780000|2022-06-07 09:23:00|8457.12|8337.12|8457.11|8337.11|8457.35|8337.35|8456.69|8336.69|10
1654593790000|2022-06-07 09:23:10|8457.25|8337.25|8457.93|8337.93|8457.96|8337.96|8457.25|8337.25|10
1654593800000|2022-06-07 09:23:20|8457.91|8337.91|8458.5|8338.5|8458.63|8338.63|8457.91|8337.91|10
1654593810000|2022-06-07 09:23:30|8458.47|8338.47|8458.43|8338.43|8458.48|8338.48|8458.43|8338.43|4
1654593820000|2022-06-07 09:23:40|8458.54|8338.54|8458.81|8338.81|8458.82|8338.82|8458.54|8338.54|9
1654593830000|2022-06-07 09:23:50|8458.8|8338.8|8458.42|8338.42|8458.8|8338.8|8458.42|8338.42|8
1654593840000|2022-06-07 09:24:00|8458.32|8338.32|8458.74|8338.74|8459.04|8339.04|8458.32|8338.32|10
1654593850000|2022-06-07 09:24:10|8458.84|8338.84|8459.11|8339.11|8459.12|8339.12|8458.82|8338.82|10
1654593860000|2022-06-07 09:24:20|8459.12|8339.12|8459.47|8339.47|8459.47|8339.47|8459.12|8339.12|9
1654593870000|2022-06-07 09:24:30|8459.49|8339.49|8459.76|8339.76|8459.88|8339.88|8459.49|8339.49|10
1654593880000|2022-06-07 09:24:40|8459.72|8339.72|8459.74|8339.74|8459.74|8339.74|8459.57|8339.57|9
1654593890000|2022-06-07 09:24:50|8459.89|8339.89|8459.19|8339.19|8459.92|8339.92|8459.15|8339.15|8
1654593900000|2022-06-07 09:25:00|8459.22|8339.22|8458.69|8338.69|8459.22|8339.22|8458.65|8338.65|9
1654593910000|2022-06-07 09:25:10|8458.6|8338.6|8458.8|8338.8|8458.8|8338.8|8458.56|8338.56|6
1654593920000|2022-06-07 09:25:20|8459.47|8339.47|8460.15|8340.15|8460.17|8340.17|8459.47|8339.47|9
1654593930000|2022-06-07 09:25:30|8460.18|8340.18|8461.01|8341.01|8461.01|8341.01|8460.18|8340.18|7
1654593940000|2022-06-07 09:25:40|8461.27|8341.27|8462.06|8342.06|8462.06|8342.06|8461.27|8341.27|9
1654593950000|2022-06-07 09:25:50|8462.12|8342.12|8462.27|8342.27|8462.37|8342.37|8462.08|8342.08|9
1654593960000|2022-06-07 09:26:00|8462.2|8342.2|8461.93|8341.93|8462.33|8342.33|8461.93|8341.93|9
1654593970000|2022-06-07 09:26:10|8461.86|8341.86|8461.95|8341.95|8462.05|8342.05|8461.86|8341.86|7
1654593980000|2022-06-07 09:26:20|8462.02|8342.02|8462.16|8342.16|8462.18|8342.18|8461.95|8341.95|8
1654593990000|2022-06-07 09:26:30|8462.2|8342.2|8461.53|8341.53|8462.2|8342.2|8461.53|8341.53|9
1654594000000|2022-06-07 09:26:40|8461.59|8341.59|8461.19|8341.19|8461.67|8341.67|8461.19|8341.19|8
1654594010000|2022-06-07 09:26:50|8461.15|8341.15|8462.07|8342.07|8462.07|8342.07|8461.15|8341.15|9
1654594020000|2022-06-07 09:27:00|8462.23|8342.23|8464.03|8344.03|8464.03|8344.03|8462.23|8342.23|9
1654594030000|2022-06-07 09:27:10|8463.76|8343.76|8462.94|8342.94|8463.89|8343.89|8462.94|8342.94|10
1654594040000|2022-06-07 09:27:20|8462.99|8342.99|8463.07|8343.07|8463.07|8343.07|8462.55|8342.55|9
1654594050000|2022-06-07 09:27:30|8462.91|8342.91|8463.24|8343.24|8463.3|8343.3|8462.91|8342.91|9
1654594060000|2022-06-07 09:27:40|8463.31|8343.31|8463.1|8343.1|8463.41|8343.41|8463.1|8343.1|10
1654594070000|2022-06-07 09:27:50|8463.29|8343.29|8463.44|8343.44|8463.63|8343.63|8463.27|8343.27|7
1654594080000|2022-06-07 09:28:00|8463.34|8343.34|8462.09|8342.09|8463.48|8343.48|8462.09|8342.09|10
1654594090000|2022-06-07 09:28:10|8462.11|8342.11|8462.71|8342.71|8462.71|8342.71|8462.11|8342.11|6
1654594100000|2022-06-07 09:28:20|8462.72|8342.72|8463.22|8343.22|8463.22|8343.22|8462.68|8342.68|8
1654594110000|2022-06-07 09:28:30|8463.18|8343.18|8462.4|8342.4|8463.18|8343.18|8462.26|8342.26|10
1654594120000|2022-06-07 09:28:40|8462.19|8342.19|8461.95|8341.95|8462.19|8342.19|8461.9|8341.9|8
1654594130000|2022-06-07 09:28:50|8461.32|8341.32|8460.68|8340.68|8461.32|8341.32|8460.68|8340.68|10
1654594140000|2022-06-07 09:29:00|8460.7|8340.7|8460.83|8340.83|8460.83|8340.83|8460.42|8340.42|10
1654594150000|2022-06-07 09:29:10|8460.66|8340.66|8460.79|8340.79|8460.84|8340.84|8460.66|8340.66|10
1654594160000|2022-06-07 09:29:20|8460.73|8340.73|8460.44|8340.44|8461.07|8341.07|8460.32|8340.32|10
1654594170000|2022-06-07 09:29:30|8460.36|8340.36|8460.51|8340.51|8460.51|8340.51|8460.3|8340.3|7
1654594180000|2022-06-07 09:29:40|8460.44|8340.44|8459.99|8339.99|8460.44|8340.44|8459.98|8339.98|10
1654594190000|2022-06-07 09:29:50|8459.94|8339.94|8459.84|8339.84|8460.23|8340.23|8459.84|8339.84|9
1654594200000|2022-06-07 09:30:00|8459.66|8339.66|8459.78|8339.78|8459.78|8339.78|8459.3|8339.3|10
1654594210000|2022-06-07 09:30:10|8459.74|8339.74|8459.71|8339.71|8459.83|8339.83|8459.65|8339.65|7
1654594220000|2022-06-07 09:30:20|8459.79|8339.79|8459.61|8339.61|8459.79|8339.79|8459.27|8339.27|10
1654594230000|2022-06-07 09:30:30|8459.69|8339.69|8459.85|8339.85|8459.85|8339.85|8459.69|8339.69|7
1654594240000|2022-06-07 09:30:40|8459.89|8339.89|8459.89|8339.89|8460.22|8340.22|8459.89|8339.89|10
1654594250000|2022-06-07 09:30:50|8459.98|8339.98|8459.83|8339.83|8459.98|8339.98|8459.77|8339.77|9
1654594260000|2022-06-07 09:31:00|8459.79|8339.79|8460.52|8340.52|8460.52|8340.52|8459.65|8339.65|10
1654594270000|2022-06-07 09:31:10|8460.55|8340.55|8460.17|8340.17|8460.65|8340.65|8460.17|8340.17|9
1654594280000|2022-06-07 09:31:20|8460.2|8340.2|8460.38|8340.38|8460.52|8340.52|8460.15|8340.15|10
1654594290000|2022-06-07 09:31:30|8460.4|8340.4|8461.16|8341.16|8461.31|8341.31|8460.4|8340.4|8
1654594300000|2022-06-07 09:31:40|8461.15|8341.15|8461.15|8341.15|8461.39|8341.39|8461.11|8341.11|6
1654594310000|2022-06-07 09:31:50|8461.18|8341.18|8461.91|8341.91|8462.01|8342.01|8461.18|8341.18|9
1654594320000|2022-06-07 09:32:00|8462.13|8342.13|8462.14|8342.14|8462.14|8342.14|8461.98|8341.98|4
1654594330000|2022-06-07 09:32:10|8462.2|8342.2|8462.39|8342.39|8462.41|8342.41|8462.16|8342.16|9
1654594340000|2022-06-07 09:32:20|8462.48|8342.48|8464.26|8344.26|8464.26|8344.26|8462.48|8342.48|10
1654594350000|2022-06-07 09:32:30|8464.27|8344.27|8463.68|8343.68|8464.27|8344.27|8463.68|8343.68|8
1654594360000|2022-06-07 09:32:40|8463.65|8343.65|8461.94|8341.94|8463.72|8343.72|8461.94|8341.94|10
1654594370000|2022-06-07 09:32:50|8461.91|8341.91|8461.47|8341.47|8461.91|8341.91|8461.47|8341.47|9
1654594380000|2022-06-07 09:33:00|8461.46|8341.46|8462.86|8342.86|8462.86|8342.86|8461.46|8341.46|9
1654594390000|2022-06-07 09:33:10|8462.84|8342.84|8462.22|8342.22|8462.95|8342.95|8462.2|8342.2|9
1654594400000|2022-06-07 09:33:20|8461.89|8341.89|8460.98|8340.98|8461.92|8341.92|8460.98|8340.98|8
1654594410000|2022-06-07 09:33:30|8460.96|8340.96|8460.46|8340.46|8460.96|8340.96|8460.46|8340.46|9
1654594420000|2022-06-07 09:33:40|8460.4|8340.4|8460.1|8340.1|8460.4|8340.4|8460.1|8340.1|8
1654594430000|2022-06-07 09:33:50|8459.91|8339.91|8459.91|8339.91|8460.09|8340.09|8458.84|8338.84|9
1654594440000|2022-06-07 09:34:00|8460.11|8340.11|8459.69|8339.69|8460.29|8340.29|8459.69|8339.69|9
1654594450000|2022-06-07 09:34:10|8459.64|8339.64|8458.8|8338.8|8459.77|8339.77|8458.69|8338.69|10
1654594460000|2022-06-07 09:34:20|8458.81|8338.81|8457.27|8337.27|8458.81|8338.81|8457.18|8337.18|9
1654594470000|2022-06-07 09:34:30|8457.28|8337.28|8457.2|8337.2|8457.28|8337.28|8457.02|8337.02|10
1654594480000|2022-06-07 09:34:40|8457.3|8337.3|8455.65|8335.65|8457.44|8337.44|8455.65|8335.65|8
1654594490000|2022-06-07 09:34:50|8455.51|8335.51|8455.53|8335.53|8455.57|8335.57|8455.49|8335.49|7
1654594500000|2022-06-07 09:35:00|8455.5|8335.5|8455.24|8335.24|8455.69|8335.69|8455.13|8335.13|10
1654594510000|2022-06-07 09:35:10|8455.12|8335.12|8456.68|8336.68|8456.79|8336.79|8455.12|8335.12|10
1654594520000|2022-06-07 09:35:20|8456.78|8336.78|8456.77|8336.77|8456.84|8336.84|8456.77|8336.77|7
1654594530000|2022-06-07 09:35:30|8456.64|8336.64|8456.65|8336.65|8456.73|8336.73|8456.6|8336.6|9
1654594540000|2022-06-07 09:35:40|8456.5|8336.5|8456.26|8336.26|8456.85|8336.85|8456.26|8336.26|8
1654594550000|2022-06-07 09:35:50|8456.32|8336.32|8456.05|8336.05|8456.32|8336.32|8455.7|8335.7|10
1654594560000|2022-06-07 09:36:00|8455.95|8335.95|8456.11|8336.11|8456.11|8336.11|8455.82|8335.82|9
1654594570000|2022-06-07 09:36:10|8456.25|8336.25|8457.63|8337.63|8457.63|8337.63|8456.25|8336.25|10
1654594580000|2022-06-07 09:36:20|8458.11|8338.11|8456.81|8336.81|8458.14|8338.14|8456.71|8336.71|10
1654594590000|2022-06-07 09:36:30|8456.8|8336.8|8455.55|8335.55|8456.8|8336.8|8455.55|8335.55|7
1654594600000|2022-06-07 09:36:40|8455.53|8335.53|8456.28|8336.28|8456.28|8336.28|8455.53|8335.53|9
1654594610000|2022-06-07 09:36:50|8456.32|8336.32|8458.15|8338.15|8458.15|8338.15|8456.32|8336.32|9
1654594620000|2022-06-07 09:37:00|8458.43|8338.43|8458.85|8338.85|8458.85|8338.85|8458.01|8338.01|9
1654594630000|2022-06-07 09:37:10|8458.73|8338.73|8458.67|8338.67|8458.87|8338.87|8458.67|8338.67|9
1654594640000|2022-06-07 09:37:20|8458.59|8338.59|8456.38|8336.38|8458.59|8338.59|8456.38|8336.38|10
1654594650000|2022-06-07 09:37:30|8456.23|8336.23|8456.34|8336.34|8456.4|8336.4|8456.19|8336.19|9
1654594660000|2022-06-07 09:37:40|8456.49|8336.49|8457.14|8337.14|8457.14|8337.14|8456.49|8336.49|10
1654594670000|2022-06-07 09:37:50|8457.53|8337.53|8457.48|8337.48|8457.53|8337.53|8457.33|8337.33|8
1654594680000|2022-06-07 09:38:00|8457.56|8337.56|8456.2|8336.2|8457.63|8337.63|8455.85|8335.85|10
1654594690000|2022-06-07 09:38:10|8456.47|8336.47|8456.56|8336.56|8456.57|8336.57|8456.3|8336.3|10
1654594700000|2022-06-07 09:38:20|8456.57|8336.57|8456.3|8336.3|8456.62|8336.62|8456.24|8336.24|9
1654594710000|2022-06-07 09:38:30|8456.29|8336.29|8456.99|8336.99|8456.99|8336.99|8456.29|8336.29|9
1654594720000|2022-06-07 09:38:40|8457.02|8337.02|8457.13|8337.13|8457.22|8337.22|8456.99|8336.99|9
1654594730000|2022-06-07 09:38:50|8457.29|8337.29|8456.86|8336.86|8457.52|8337.52|8456.86|8336.86|10
1654594740000|2022-06-07 09:39:00|8456.81|8336.81|8456.99|8336.99|8457.04|8337.04|8456.81|8336.81|10
1654594750000|2022-06-07 09:39:10|8457.01|8337.01|8456.92|8336.92|8457.04|8337.04|8456.77|8336.77|9
1654594760000|2022-06-07 09:39:20|8456.87|8336.87|8456.68|8336.68|8456.87|8336.87|8456.59|8336.59|9
1654594770000|2022-06-07 09:39:30|8456.51|8336.51|8455.69|8335.69|8456.52|8336.52|8455.69|8335.69|6
1654594780000|2022-06-07 09:39:40|8455.43|8335.43|8454.41|8334.41|8455.43|8335.43|8454.26|8334.26|10
1654594790000|2022-06-07 09:39:50|8452.85|8332.85|8452.91|8332.91|8453.03|8333.03|8452.54|8332.54|9
1654594800000|2022-06-07 09:40:00|8453.15|8333.15|8452.61|8332.61|8453.22|8333.22|8452.61|8332.61|9
1654594810000|2022-06-07 09:40:10|8452.62|8332.62|8449.53|8329.53|8452.62|8332.62|8449.53|8329.53|10
1654594820000|2022-06-07 09:40:20|8449.66|8329.66|8449.64|8329.64|8449.81|8329.81|8449.58|8329.58|10
1654594830000|2022-06-07 09:40:30|8449.21|8329.21|8449.52|8329.52|8449.53|8329.53|8449.16|8329.16|9
1654594840000|2022-06-07 09:40:40|8449.26|8329.26|8449.05|8329.05|8449.51|8329.51|8449.05|8329.05|8
1654594850000|2022-06-07 09:40:50|8448.95|8328.95|8447.07|8327.07|8448.95|8328.95|8447.07|8327.07|10
1654594860000|2022-06-07 09:41:00|8446.94|8326.94|8446.88|8326.88|8447.39|8327.39|8446.85|8326.85|10
1654594870000|2022-06-07 09:41:10|8447.08|8327.08|8446.51|8326.51|8447.47|8327.47|8446.51|8326.51|8
1654594880000|2022-06-07 09:41:20|8446.24|8326.24|8445.55|8325.55|8446.24|8326.24|8445.55|8325.55|10
1654594890000|2022-06-07 09:41:30|8445.45|8325.45|8445.69|8325.69|8445.74|8325.74|8445.45|8325.45|9
1654594900000|2022-06-07 09:41:40|8445.73|8325.73|8445.9|8325.9|8445.9|8325.9|8445.72|8325.72|9
1654594910000|2022-06-07 09:41:50|8445.95|8325.95|8442.9|8322.9|8445.95|8325.95|8442.9|8322.9|10
1654594920000|2022-06-07 09:42:00|8442.94|8322.94|8443.04|8323.04|8443.09|8323.09|8442.94|8322.94|8
1654594930000|2022-06-07 09:42:10|8443.33|8323.33|8443.38|8323.38|8443.44|8323.44|8443.18|8323.18|9
1654594940000|2022-06-07 09:42:20|8443.36|8323.36|8443.19|8323.19|8443.38|8323.38|8443.19|8323.19|7
1654594950000|2022-06-07 09:42:30|8442.97|8322.97|8442.34|8322.34|8443.01|8323.01|8442.34|8322.34|9
1654594960000|2022-06-07 09:42:40|8442.29|8322.29|8442.86|8322.86|8442.97|8322.97|8442.26|8322.26|10
1654594970000|2022-06-07 09:42:50|8442.75|8322.75|8443.17|8323.17|8443.18|8323.18|8442.75|8322.75|9
1654594980000|2022-06-07 09:43:00|8443.21|8323.21|8444|8324|8444|8324|8443.21|8323.21|7
1654594990000|2022-06-07 09:43:10|8443.99|8323.99|8446.36|8326.36|8446.36|8326.36|8443.99|8323.99|9
1654595000000|2022-06-07 09:43:20|8446.34|8326.34|8445.92|8325.92|8446.38|8326.38|8445.89|8325.89|10
1654595010000|2022-06-07 09:43:30|8446.05|8326.05|8446.61|8326.61|8446.8|8326.8|8446.05|8326.05|10
1654595020000|2022-06-07 09:43:40|8446.48|8326.48|8446.01|8326.01|8446.48|8326.48|8445.91|8325.91|9
1654595030000|2022-06-07 09:43:50|8445.96|8325.96|8444.7|8324.7|8446.07|8326.07|8444.7|8324.7|10
1654595040000|2022-06-07 09:44:00|8445.05|8325.05|8444.42|8324.42|8445.05|8325.05|8444.42|8324.42|9
1654595050000|2022-06-07 09:44:10|8444.5|8324.5|8443.53|8323.53|8444.5|8324.5|8443.38|8323.38|10
1654595060000|2022-06-07 09:44:20|8443.43|8323.43|8443.15|8323.15|8443.43|8323.43|8442.92|8322.92|9
1654595070000|2022-06-07 09:44:30|8443.36|8323.36|8443.67|8323.67|8443.68|8323.68|8443.36|8323.36|9
1654595080000|2022-06-07 09:44:40|8443.65|8323.65|8443.19|8323.19|8443.65|8323.65|8443.15|8323.15|9
1654595090000|2022-06-07 09:44:50|8443.31|8323.31|8444.07|8324.07|8444.22|8324.22|8443.31|8323.31|7
1654595100000|2022-06-07 09:45:00|8444.12|8324.12|8443.83|8323.83|8444.19|8324.19|8443.62|8323.62|8
1654595110000|2022-06-07 09:45:10|8443.7|8323.7|8444.27|8324.27|8444.27|8324.27|8443.7|8323.7|10
1654595120000|2022-06-07 09:45:20|8444.42|8324.42|8444.5|8324.5|8444.5|8324.5|8444.21|8324.21|8
1654595130000|2022-06-07 09:45:30|8444.45|8324.45|8444.67|8324.67|8444.67|8324.67|8444.42|8324.42|8
1654595140000|2022-06-07 09:45:40|8444.73|8324.73|8444.71|8324.71|8444.81|8324.81|8444.71|8324.71|5
1654595150000|2022-06-07 09:45:50|8444.79|8324.79|8444.9|8324.9|8445.1|8325.1|8444.76|8324.76|10
1654595160000|2022-06-07 09:46:00|8444.94|8324.94|8445.71|8325.71|8445.71|8325.71|8444.94|8324.94|9
1654595170000|2022-06-07 09:46:10|8446.01|8326.01|8446.7|8326.7|8446.87|8326.87|8446.01|8326.01|9
1654595180000|2022-06-07 09:46:20|8446.72|8326.72|8446.92|8326.92|8446.92|8326.92|8446.48|8326.48|8
1654595190000|2022-06-07 09:46:30|8446.86|8326.86|8447.02|8327.02|8447.14|8327.14|8446.86|8326.86|9
1654595200000|2022-06-07 09:46:40|8446.96|8326.96|8447.08|8327.08|8447.08|8327.08|8446.86|8326.86|9
1654595210000|2022-06-07 09:46:50|8447.04|8327.04|8447.42|8327.42|8447.47|8327.47|8446.86|8326.86|8
1654595220000|2022-06-07 09:47:00|8447.44|8327.44|8446.95|8326.95|8447.44|8327.44|8446.95|8326.95|8
1654595230000|2022-06-07 09:47:10|8446.98|8326.98|8446.83|8326.83|8447.17|8327.17|8446.83|8326.83|9
1654595240000|2022-06-07 09:47:20|8446.84|8326.84|8446.83|8326.83|8446.94|8326.94|8446.83|8326.83|7
1654595250000|2022-06-07 09:47:30|8446.96|8326.96|8447.59|8327.59|8447.59|8327.59|8446.96|8326.96|9
1654595260000|2022-06-07 09:47:40|8447.51|8327.51|8448.14|8328.14|8448.14|8328.14|8447.51|8327.51|10
1654595270000|2022-06-07 09:47:50|8448.2|8328.2|8448.37|8328.37|8448.38|8328.38|8448|8328|10
1654595280000|2022-06-07 09:48:00|8448.56|8328.56|8449.36|8329.36|8449.37|8329.37|8448.56|8328.56|9
1654595290000|2022-06-07 09:48:10|8449.54|8329.54|8450.78|8330.78|8450.78|8330.78|8449.54|8329.54|9
1654595300000|2022-06-07 09:48:20|8450.83|8330.83|8451.89|8331.89|8451.89|8331.89|8450.76|8330.76|10
1654595310000|2022-06-07 09:48:30|8451.91|8331.91|8452.79|8332.79|8452.92|8332.92|8451.91|8331.91|9
1654595320000|2022-06-07 09:48:40|8452.74|8332.74|8453.72|8333.72|8453.72|8333.72|8452.59|8332.59|9
1654595330000|2022-06-07 09:48:50|8453.62|8333.62|8453.66|8333.66|8453.66|8333.66|8453.24|8333.24|8
1654595340000|2022-06-07 09:49:00|8453.62|8333.62|8453.57|8333.57|8453.77|8333.77|8453.56|8333.56|9
1654595350000|2022-06-07 09:49:10|8453.55|8333.55|8453.33|8333.33|8453.55|8333.55|8453.33|8333.33|8
1654595360000|2022-06-07 09:49:20|8453.36|8333.36|8453.75|8333.75|8453.8|8333.8|8453.25|8333.25|9
1654595370000|2022-06-07 09:49:30|8453.76|8333.76|8453.63|8333.63|8453.79|8333.79|8453.63|8333.63|6
1654595380000|2022-06-07 09:49:40|8453.68|8333.68|8453.95|8333.95|8454.16|8334.16|8453.68|8333.68|9
1654595390000|2022-06-07 09:49:50|8453.87|8333.87|8454.36|8334.36|8454.36|8334.36|8453.79|8333.79|8
1654595400000|2022-06-07 09:50:00|8452.19|8332.19|8452.06|8332.06|8452.3|8332.3|8452.06|8332.06|9
1654595410000|2022-06-07 09:50:10|8451.89|8331.89|8452.07|8332.07|8452.23|8332.23|8451.87|8331.87|10
1654595420000|2022-06-07 09:50:20|8452.13|8332.13|8451.55|8331.55|8452.18|8332.18|8451.55|8331.55|7
1654595430000|2022-06-07 09:50:30|8451.54|8331.54|8451.23|8331.23|8451.64|8331.64|8451.23|8331.23|10
1654595440000|2022-06-07 09:50:40|8451.38|8331.38|8451.47|8331.47|8451.57|8331.57|8451.3|8331.3|9
1654595450000|2022-06-07 09:50:50|8452.03|8332.03|8452.16|8332.16|8452.16|8332.16|8452.03|8332.03|8
1654595460000|2022-06-07 09:51:00|8452.15|8332.15|8452.03|8332.03|8452.16|8332.16|8452.03|8332.03|9
1654595470000|2022-06-07 09:51:10|8452.13|8332.13|8452.09|8332.09|8452.53|8332.53|8452.09|8332.09|5
1654595480000|2022-06-07 09:51:20|8452.12|8332.12|8452.24|8332.24|8452.24|8332.24|8452.09|8332.09|7
1654595490000|2022-06-07 09:51:30|8452.37|8332.37|8452.01|8332.01|8452.41|8332.41|8452.01|8332.01|7
1654595500000|2022-06-07 09:51:40|8451.94|8331.94|8451.18|8331.18|8451.94|8331.94|8451.17|8331.17|9
1654595510000|2022-06-07 09:51:50|8451.09|8331.09|8451|8331|8451.09|8331.09|8450.78|8330.78|9
1654595520000|2022-06-07 09:52:00|8450.93|8330.93|8450.49|8330.49|8450.93|8330.93|8450.47|8330.47|7
1654595530000|2022-06-07 09:52:10|8450.51|8330.51|8449.67|8329.67|8450.54|8330.54|8449.67|8329.67|9
1654595540000|2022-06-07 09:52:20|8449.68|8329.68|8449.75|8329.75|8449.91|8329.91|8449.3|8329.3|9
1654595550000|2022-06-07 09:52:30|8449.59|8329.59|8449.59|8329.59|8449.78|8329.78|8449.58|8329.58|9
1654595560000|2022-06-07 09:52:40|8449.67|8329.67|8448.86|8328.86|8449.67|8329.67|8448.86|8328.86|10
1654595570000|2022-06-07 09:52:50|8448.71|8328.71|8447.76|8327.76|8448.71|8328.71|8447.76|8327.76|9
1654595580000|2022-06-07 09:53:00|8447.82|8327.82|8447.61|8327.61|8447.88|8327.88|8447.55|8327.55|8
1654595590000|2022-06-07 09:53:10|8447.7|8327.7|8447.51|8327.51|8447.7|8327.7|8447.47|8327.47|8
1654595600000|2022-06-07 09:53:20|8447.69|8327.69|8447.49|8327.49|8447.69|8327.69|8447.09|8327.09|7
1654595610000|2022-06-07 09:53:30|8448.14|8328.14|8447.91|8327.91|8448.27|8328.27|8447.85|8327.85|10
1654595620000|2022-06-07 09:53:40|8447.67|8327.67|8447.33|8327.33|8447.9|8327.9|8447.33|8327.33|9
1654595630000|2022-06-07 09:53:50|8447.39|8327.39|8447.19|8327.19|8447.5|8327.5|8447.19|8327.19|9
1654595640000|2022-06-07 09:54:00|8447.24|8327.24|8447.3|8327.3|8447.3|8327.3|8447.14|8327.14|8
1654595650000|2022-06-07 09:54:10|8447.16|8327.16|8446.85|8326.85|8447.16|8327.16|8446.8|8326.8|8
1654595660000|2022-06-07 09:54:20|8446.82|8326.82|8447.2|8327.2|8447.29|8327.29|8446.58|8326.58|9
1654595670000|2022-06-07 09:54:30|8447.24|8327.24|8447.34|8327.34|8447.4|8327.4|8447.21|8327.21|9
1654595680000|2022-06-07 09:54:40|8447.26|8327.26|8446.63|8326.63|8447.33|8327.33|8446.63|8326.63|8
1654595690000|2022-06-07 09:54:50|8446.57|8326.57|8446.23|8326.23|8446.62|8326.62|8446.14|8326.14|6
1654595700000|2022-06-07 09:55:00|8446.32|8326.32|8446.25|8326.25|8446.48|8326.48|8446.07|8326.07|9
1654595710000|2022-06-07 09:55:10|8446.23|8326.23|8446.86|8326.86|8446.91|8326.91|8446.04|8326.04|10
1654595720000|2022-06-07 09:55:20|8447.1|8327.1|8446.92|8326.92|8447.3|8327.3|8446.81|8326.81|9
1654595730000|2022-06-07 09:55:30|8446.87|8326.87|8445.54|8325.54|8446.96|8326.96|8445.54|8325.54|6
1654595740000|2022-06-07 09:55:40|8445.48|8325.48|8445.25|8325.25|8445.58|8325.58|8445.18|8325.18|10
1654595750000|2022-06-07 09:55:50|8445.23|8325.23|8445.12|8325.12|8445.23|8325.23|8445.06|8325.06|7
1654595760000|2022-06-07 09:56:00|8445.1|8325.1|8445.08|8325.08|8445.14|8325.14|8444.92|8324.92|10
1654595770000|2022-06-07 09:56:10|8444.95|8324.95|8445.09|8325.09|8445.16|8325.16|8444.94|8324.94|8
1654595780000|2022-06-07 09:56:20|8445.22|8325.22|8447.43|8327.43|8447.43|8327.43|8445.22|8325.22|5
1654595790000|2022-06-07 09:56:30|8447.35|8327.35|8446.77|8326.77|8447.35|8327.35|8446.7|8326.7|10
1654595800000|2022-06-07 09:56:40|8446.79|8326.79|8445.47|8325.47|8446.96|8326.96|8445.27|8325.27|9
1654595810000|2022-06-07 09:56:50|8445.46|8325.46|8444.09|8324.09|8445.46|8325.46|8444.09|8324.09|9
1654595820000|2022-06-07 09:57:00|8444.05|8324.05|8443.68|8323.68|8444.05|8324.05|8443.5|8323.5|9
1654595830000|2022-06-07 09:57:10|8443.6|8323.6|8443.36|8323.36|8443.6|8323.6|8443.21|8323.21|9
1654595840000|2022-06-07 09:57:20|8443.32|8323.32|8443|8323|8443.32|8323.32|8442.89|8322.89|9
1654595850000|2022-06-07 09:57:30|8443.3|8323.3|8443.56|8323.56|8443.75|8323.75|8443.3|8323.3|9
1654595860000|2022-06-07 09:57:40|8443.55|8323.55|8443.92|8323.92|8443.92|8323.92|8443.55|8323.55|9
1654595870000|2022-06-07 09:57:50|8443.94|8323.94|8444.1|8324.1|8444.1|8324.1|8443.94|8323.94|7
1654595880000|2022-06-07 09:58:00|8444.02|8324.02|8444.22|8324.22|8444.22|8324.22|8443.98|8323.98|7
1654595890000|2022-06-07 09:58:10|8444.18|8324.18|8444.77|8324.77|8444.77|8324.77|8444.18|8324.18|9
1654595900000|2022-06-07 09:58:20|8444.68|8324.68|8445.02|8325.02|8445.02|8325.02|8444.68|8324.68|6
1654595910000|2022-06-07 09:58:30|8445.01|8325.01|8445.35|8325.35|8445.35|8325.35|8444.82|8324.82|9
1654595920000|2022-06-07 09:58:40|8445.44|8325.44|8445.19|8325.19|8445.44|8325.44|8445.19|8325.19|7
1654595930000|2022-06-07 09:58:50|8445.43|8325.43|8445.4|8325.4|8445.43|8325.43|8445.24|8325.24|8
1654595940000|2022-06-07 09:59:00|8445.12|8325.12|8445.64|8325.64|8445.77|8325.77|8445.12|8325.12|8
1654595950000|2022-06-07 09:59:10|8445.65|8325.65|8445.6|8325.6|8445.79|8325.79|8445.6|8325.6|5
1654595960000|2022-06-07 09:59:20|8445.59|8325.59|8446.05|8326.05|8446.26|8326.26|8445.46|8325.46|6
1654595970000|2022-06-07 09:59:30|8446.02|8326.02|8445.68|8325.68|8446.02|8326.02|8445.68|8325.68|9
1654595980000|2022-06-07 09:59:40|8445.14|8325.14|8445.2|8325.2|8445.21|8325.21|8444.98|8324.98|9
1654595990000|2022-06-07 09:59:50|8445.14|8325.14|8445.2|8325.2|8445.3|8325.3|8445.14|8325.14|7
1654596000000|2022-06-07 10:00:00|8445.08|8325.08|8445.1|8325.1|8445.19|8325.19|8444.99|8324.99|8
1654596010000|2022-06-07 10:00:10|8445.18|8325.18|8445|8325|8445.3|8325.3|8445|8325|9
1654596020000|2022-06-07 10:00:20|8445.01|8325.01|8445.55|8325.55|8445.64|8325.64|8445.01|8325.01|7
1654596030000|2022-06-07 10:00:30|8445.61|8325.61|8445.98|8325.98|8445.98|8325.98|8445.6|8325.6|7
1654596040000|2022-06-07 10:00:40|8446.16|8326.16|8445.98|8325.98|8446.49|8326.49|8445.97|8325.97|10
1654596050000|2022-06-07 10:00:50|8445.94|8325.94|8446.48|8326.48|8446.48|8326.48|8445.94|8325.94|7
1654596060000|2022-06-07 10:01:00|8446.49|8326.49|8448.31|8328.31|8448.31|8328.31|8446.49|8326.49|7
1654596070000|2022-06-07 10:01:10|8448.5|8328.5|8450.52|8330.52|8450.75|8330.75|8448.5|8328.5|10
1654596080000|2022-06-07 10:01:20|8450.59|8330.59|8450.99|8330.99|8450.99|8330.99|8450.47|8330.47|9
1654596090000|2022-06-07 10:01:30|8451.02|8331.02|8451.57|8331.57|8451.57|8331.57|8451.02|8331.02|10
1654596100000|2022-06-07 10:01:40|8451.52|8331.52|8451.58|8331.58|8451.88|8331.88|8451.52|8331.52|10
1654596110000|2022-06-07 10:01:50|8451.84|8331.84|8454.78|8334.78|8454.78|8334.78|8451.76|8331.76|7
1654596120000|2022-06-07 10:02:00|8454.96|8334.96|8454.78|8334.78|8454.99|8334.99|8454.73|8334.73|9
1654596130000|2022-06-07 10:02:10|8454.3|8334.3|8454.97|8334.97|8454.97|8334.97|8454.3|8334.3|9
1654596140000|2022-06-07 10:02:20|8455.03|8335.03|8455.23|8335.23|8455.33|8335.33|8454.94|8334.94|8
1654596150000|2022-06-07 10:02:30|8455.26|8335.26|8455.45|8335.45|8455.47|8335.47|8455.01|8335.01|9
1654596160000|2022-06-07 10:02:40|8455.43|8335.43|8454.84|8334.84|8455.62|8335.62|8454.84|8334.84|9
1654596170000|2022-06-07 10:02:50|8454.86|8334.86|8454.16|8334.16|8454.86|8334.86|8454.07|8334.07|9
1654596180000|2022-06-07 10:03:00|8454.13|8334.13|8454.04|8334.04|8454.6|8334.6|8454.04|8334.04|7
1654596190000|2022-06-07 10:03:10|8453.98|8333.98|8453.67|8333.67|8454.09|8334.09|8453.67|8333.67|8
1654596200000|2022-06-07 10:03:20|8453.69|8333.69|8453.53|8333.53|8453.69|8333.69|8453.51|8333.51|8
1654596210000|2022-06-07 10:03:30|8453.44|8333.44|8453.32|8333.32|8453.44|8333.44|8453.05|8333.05|7
1654596220000|2022-06-07 10:03:40|8453.39|8333.39|8453.27|8333.27|8453.39|8333.39|8452.94|8332.94|8
1654596230000|2022-06-07 10:03:50|8453.47|8333.47|8453.61|8333.61|8453.61|8333.61|8453.42|8333.42|9
1654596240000|2022-06-07 10:04:00|8453.6|8333.6|8452.69|8332.69|8453.6|8333.6|8452.62|8332.62|9
1654596250000|2022-06-07 10:04:10|8452.8|8332.8|8452.49|8332.49|8452.8|8332.8|8452.43|8332.43|8
1654596260000|2022-06-07 10:04:20|8452.45|8332.45|8452.57|8332.57|8452.62|8332.62|8451.54|8331.54|10
1654596270000|2022-06-07 10:04:30|8452.67|8332.67|8452.83|8332.83|8452.94|8332.94|8452.67|8332.67|10
1654596280000|2022-06-07 10:04:40|8452.71|8332.71|8452.5|8332.5|8452.71|8332.71|8452.4|8332.4|10
1654596290000|2022-06-07 10:04:50|8452.56|8332.56|8452.18|8332.18|8452.56|8332.56|8452.18|8332.18|10
1654596300000|2022-06-07 10:05:00|8452.14|8332.14|8451.5|8331.5|8452.14|8332.14|8451.5|8331.5|10
1654596310000|2022-06-07 10:05:10|8451.43|8331.43|8450.58|8330.58|8451.43|8331.43|8450.58|8330.58|10
1654596320000|2022-06-07 10:05:20|8450.6|8330.6|8450.36|8330.36|8450.7|8330.7|8450.36|8330.36|9
1654596330000|2022-06-07 10:05:30|8449.57|8329.57|8450.42|8330.42|8450.53|8330.53|8449.57|8329.57|9
1654596340000|2022-06-07 10:05:40|8450.46|8330.46|8448.59|8328.59|8450.46|8330.46|8448.59|8328.59|10
1654596350000|2022-06-07 10:05:50|8448.48|8328.48|8448.98|8328.98|8449.15|8329.15|8447.94|8327.94|10
1654596360000|2022-06-07 10:06:00|8449.04|8329.04|8449.3|8329.3|8449.3|8329.3|8449.03|8329.03|9
1654596370000|2022-06-07 10:06:10|8449.31|8329.31|8448.75|8328.75|8449.33|8329.33|8448.68|8328.68|8
1654596380000|2022-06-07 10:06:20|8448.66|8328.66|8448.42|8328.42|8448.83|8328.83|8448.42|8328.42|9
1654596390000|2022-06-07 10:06:30|8448.34|8328.34|8448.44|8328.44|8448.8|8328.8|8448.34|8328.34|8
1654596400000|2022-06-07 10:06:40|8448.37|8328.37|8447.93|8327.93|8448.4|8328.4|8447.93|8327.93|9
1654596410000|2022-06-07 10:06:50|8447.96|8327.96|8448.55|8328.55|8448.55|8328.55|8447.96|8327.96|8
1654596420000|2022-06-07 10:07:00|8448.63|8328.63|8448.1|8328.1|8448.63|8328.63|8448.1|8328.1|9
1654596430000|2022-06-07 10:07:10|8448.01|8328.01|8448.63|8328.63|8448.63|8328.63|8447.97|8327.97|8
1654596440000|2022-06-07 10:07:20|8448.7|8328.7|8448.9|8328.9|8448.9|8328.9|8448.63|8328.63|5
1654596450000|2022-06-07 10:07:30|8449.28|8329.28|8449.58|8329.58|8449.58|8329.58|8449.28|8329.28|10
1654596460000|2022-06-07 10:07:40|8449.7|8329.7|8449.92|8329.92|8449.92|8329.92|8449.59|8329.59|6
1654596470000|2022-06-07 10:07:50|8450.04|8330.04|8449.87|8329.87|8450.04|8330.04|8449.87|8329.87|10
1654596480000|2022-06-07 10:08:00|8449.89|8329.89|8450.34|8330.34|8450.34|8330.34|8449.77|8329.77|9
1654596490000|2022-06-07 10:08:10|8450.46|8330.46|8451.9|8331.9|8452.17|8332.17|8450.45|8330.45|10
1654596500000|2022-06-07 10:08:20|8451.87|8331.87|8452.02|8332.02|8452.02|8332.02|8451.87|8331.87|6
1654596510000|2022-06-07 10:08:30|8451.98|8331.98|8451.88|8331.88|8452.04|8332.04|8451.83|8331.83|8
1654596520000|2022-06-07 10:08:40|8451.77|8331.77|8451.7|8331.7|8451.77|8331.77|8451.48|8331.48|9
1654596530000|2022-06-07 10:08:50|8451.67|8331.67|8451.73|8331.73|8451.75|8331.75|8451.51|8331.51|8
1654596540000|2022-06-07 10:09:00|8451.67|8331.67|8450.69|8330.69|8451.67|8331.67|8450.54|8330.54|10
1654596550000|2022-06-07 10:09:10|8450.59|8330.59|8450.47|8330.47|8450.69|8330.69|8450.47|8330.47|9
1654596560000|2022-06-07 10:09:20|8450.51|8330.51|8450.86|8330.86|8450.86|8330.86|8450.47|8330.47|7
1654596570000|2022-06-07 10:09:30|8450.78|8330.78|8450.8|8330.8|8450.8|8330.8|8450.67|8330.67|6
1654596580000|2022-06-07 10:09:40|8450.77|8330.77|8450.82|8330.82|8450.92|8330.92|8450.77|8330.77|6
1654596590000|2022-06-07 10:09:50|8450.88|8330.88|8450.87|8330.87|8450.88|8330.88|8450.8|8330.8|6
1654596600000|2022-06-07 10:10:00|8450.74|8330.74|8451.37|8331.37|8451.37|8331.37|8450.74|8330.74|7
1654596610000|2022-06-07 10:10:10|8451.55|8331.55|8452.42|8332.42|8452.5|8332.5|8451.44|8331.44|9
1654596620000|2022-06-07 10:10:20|8452.52|8332.52|8453.01|8333.01|8453.01|8333.01|8452.51|8332.51|9
1654596630000|2022-06-07 10:10:30|8452.97|8332.97|8453.04|8333.04|8453.25|8333.25|8452.97|8332.97|9
1654596640000|2022-06-07 10:10:40|8453.05|8333.05|8453.39|8333.39|8453.55|8333.55|8453.05|8333.05|7
1654596650000|2022-06-07 10:10:50|8453.31|8333.31|8453.76|8333.76|8453.76|8333.76|8453.26|8333.26|8
1654596660000|2022-06-07 10:11:00|8453.8|8333.8|8453.9|8333.9|8453.93|8333.93|8453.77|8333.77|7
1654596670000|2022-06-07 10:11:10|8453.6|8333.6|8453.81|8333.81|8454.11|8334.11|8453.6|8333.6|8
1654596680000|2022-06-07 10:11:20|8453.8|8333.8|8453.81|8333.81|8453.82|8333.82|8453.72|8333.72|9
1654596690000|2022-06-07 10:11:30|8454.11|8334.11|8454.51|8334.51|8454.51|8334.51|8454.11|8334.11|8
1654596700000|2022-06-07 10:11:40|8454.5|8334.5|8453.8|8333.8|8454.5|8334.5|8453.8|8333.8|10
1654596710000|2022-06-07 10:11:50|8453.86|8333.86|8455.13|8335.13|8455.13|8335.13|8453.84|8333.84|9
1654596720000|2022-06-07 10:12:00|8455.15|8335.15|8455.85|8335.85|8455.85|8335.85|8455.15|8335.15|8
1654596730000|2022-06-07 10:12:10|8455.99|8335.99|8456.29|8336.29|8456.29|8336.29|8455.82|8335.82|9
1654596740000|2022-06-07 10:12:20|8456.27|8336.27|8456.5|8336.5|8456.5|8336.5|8456.15|8336.15|10
1654596750000|2022-06-07 10:12:30|8456.02|8336.02|8455.75|8335.75|8456.34|8336.34|8455.75|8335.75|10
1654596760000|2022-06-07 10:12:40|8455.57|8335.57|8454.32|8334.32|8455.57|8335.57|8454.32|8334.32|9
1654596770000|2022-06-07 10:12:50|8454.27|8334.27|8454.07|8334.07|8454.27|8334.27|8454.07|8334.07|8
1654596780000|2022-06-07 10:13:00|8454.38|8334.38|8454.12|8334.12|8454.38|8334.38|8453.68|8333.68|10
1654596790000|2022-06-07 10:13:10|8454.3|8334.3|8454.12|8334.12|8454.55|8334.55|8454.12|8334.12|9
1654596800000|2022-06-07 10:13:20|8454.18|8334.18|8454.29|8334.29|8454.33|8334.33|8454.04|8334.04|7
1654596810000|2022-06-07 10:13:30|8454.35|8334.35|8454.81|8334.81|8454.89|8334.89|8454.35|8334.35|8
1654596820000|2022-06-07 10:13:40|8454.89|8334.89|8455.02|8335.02|8455.11|8335.11|8454.73|8334.73|10
1654596830000|2022-06-07 10:13:50|8455.1|8335.1|8454.99|8334.99|8455.1|8335.1|8454.84|8334.84|8
1654596840000|2022-06-07 10:14:00|8454.95|8334.95|8456.68|8336.68|8456.7|8336.7|8454.95|8334.95|9
1654596850000|2022-06-07 10:14:10|8456.65|8336.65|8456.51|8336.51|8456.73|8336.73|8456.48|8336.48|10
1654596860000|2022-06-07 10:14:20|8456.46|8336.46|8456.26|8336.26|8456.61|8336.61|8456.26|8336.26|10
1654596870000|2022-06-07 10:14:30|8456.24|8336.24|8456.56|8336.56|8456.56|8336.56|8456.24|8336.24|7
1654596880000|2022-06-07 10:14:40|8456.61|8336.61|8456.53|8336.53|8456.61|8336.61|8456.29|8336.29|9
1654596890000|2022-06-07 10:14:50|8456.55|8336.55|8456.82|8336.82|8456.94|8336.94|8456.55|8336.55|8
1654596900000|2022-06-07 10:15:00|8456.76|8336.76|8457.18|8337.18|8457.18|8337.18|8456.65|8336.65|6
1654596910000|2022-06-07 10:15:10|8457.54|8337.54|8457.88|8337.88|8457.97|8337.97|8457.54|8337.54|10
1654596920000|2022-06-07 10:15:20|8458.13|8338.13|8458.46|8338.46|8458.46|8338.46|8458.13|8338.13|8
1654596930000|2022-06-07 10:15:30|8458.5|8338.5|8458.76|8338.76|8458.94|8338.94|8458.5|8338.5|10
1654596940000|2022-06-07 10:15:40|8459.19|8339.19|8459.39|8339.39|8459.6|8339.6|8459.19|8339.19|10
1654596950000|2022-06-07 10:15:50|8459.31|8339.31|8460.04|8340.04|8460.04|8340.04|8459.06|8339.06|9
1654596960000|2022-06-07 10:16:00|8460.05|8340.05|8461.77|8341.77|8461.77|8341.77|8460.04|8340.04|10
1654596970000|2022-06-07 10:16:10|8461.73|8341.73|8463.12|8343.12|8463.12|8343.12|8461.73|8341.73|9
1654596980000|2022-06-07 10:16:20|8462.97|8342.97|8462.05|8342.05|8462.97|8342.97|8462.05|8342.05|10
1654596990000|2022-06-07 10:16:30|8461.92|8341.92|8460.8|8340.8|8461.92|8341.92|8460.8|8340.8|10
1654597000000|2022-06-07 10:16:40|8460.48|8340.48|8458.28|8338.28|8460.48|8340.48|8458.28|8338.28|9
1654597010000|2022-06-07 10:16:50|8458.27|8338.27|8457.99|8337.99|8458.27|8338.27|8457.99|8337.99|9
1654597020000|2022-06-07 10:17:00|8458.16|8338.16|8458.42|8338.42|8458.63|8338.63|8457.99|8337.99|10
1654597030000|2022-06-07 10:17:10|8458.46|8338.46|8458.55|8338.55|8458.55|8338.55|8458.09|8338.09|9
1654597040000|2022-06-07 10:17:20|8458.5|8338.5|8458.43|8338.43|8458.5|8338.5|8458.39|8338.39|7
1654597050000|2022-06-07 10:17:30|8458.34|8338.34|8456.84|8336.84|8458.34|8338.34|8456.84|8336.84|10
1654597060000|2022-06-07 10:17:40|8456.87|8336.87|8456.06|8336.06|8456.87|8336.87|8456.06|8336.06|9
1654597070000|2022-06-07 10:17:50|8456.12|8336.12|8455.44|8335.44|8456.12|8336.12|8455.39|8335.39|8
1654597080000|2022-06-07 10:18:00|8455.49|8335.49|8453.67|8333.67|8455.49|8335.49|8453.63|8333.63|10
1654597090000|2022-06-07 10:18:10|8453.54|8333.54|8453.03|8333.03|8453.67|8333.67|8453.03|8333.03|9
1654597100000|2022-06-07 10:18:20|8452.78|8332.78|8451.17|8331.17|8452.78|8332.78|8451.17|8331.17|10
1654597110000|2022-06-07 10:18:30|8451.18|8331.18|8450.66|8330.66|8451.18|8331.18|8450.66|8330.66|10
1654597120000|2022-06-07 10:18:40|8450.67|8330.67|8449.39|8329.39|8450.67|8330.67|8449.38|8329.38|10
1654597130000|2022-06-07 10:18:50|8449.3|8329.3|8449.35|8329.35|8449.35|8329.35|8449.26|8329.26|10
1654597140000|2022-06-07 10:19:00|8448.8|8328.8|8448.56|8328.56|8448.85|8328.85|8448.56|8328.56|10
1654597150000|2022-06-07 10:19:10|8448.45|8328.45|8447.35|8327.35|8448.45|8328.45|8447.35|8327.35|9
1654597160000|2022-06-07 10:19:20|8447.31|8327.31|8446.63|8326.63|8447.32|8327.32|8446.63|8326.63|10
1654597170000|2022-06-07 10:19:30|8446.45|8326.45|8445.85|8325.85|8446.5|8326.5|8445.74|8325.74|8
1654597180000|2022-06-07 10:19:40|8445.88|8325.88|8445.76|8325.76|8446.77|8326.77|8445.76|8325.76|9
1654597190000|2022-06-07 10:19:50|8445.29|8325.29|8442.93|8322.93|8445.29|8325.29|8442.93|8322.93|10
1654597200000|2022-06-07 10:20:00|8442.89|8322.89|8442.67|8322.67|8443.08|8323.08|8442.63|8322.63|10
1654597210000|2022-06-07 10:20:10|8442.44|8322.44|8442.3|8322.3|8442.5|8322.5|8442.21|8322.21|10
1654597220000|2022-06-07 10:20:20|8442.38|8322.38|8442.52|8322.52|8442.52|8322.52|8442.27|8322.27|9
1654597230000|2022-06-07 10:20:30|8442.25|8322.25|8441.84|8321.84|8442.33|8322.33|8441.84|8321.84|9
1654597240000|2022-06-07 10:20:40|8441.85|8321.85|8440.91|8320.91|8441.85|8321.85|8440.89|8320.89|9
1654597250000|2022-06-07 10:20:50|8440.86|8320.86|8440.72|8320.72|8440.86|8320.86|8440.64|8320.64|10
1654597260000|2022-06-07 10:21:00|8440.77|8320.77|8440.9|8320.9|8440.9|8320.9|8440.55|8320.55|8
1654597270000|2022-06-07 10:21:10|8440.92|8320.92|8439.41|8319.41|8440.97|8320.97|8439.38|8319.38|10
1654597280000|2022-06-07 10:21:20|8439.56|8319.56|8439.85|8319.85|8439.85|8319.85|8439.56|8319.56|9
1654597290000|2022-06-07 10:21:30|8440.06|8320.06|8440.34|8320.34|8440.34|8320.34|8440.06|8320.06|10
1654597300000|2022-06-07 10:21:40|8440.39|8320.39|8440.86|8320.86|8440.86|8320.86|8440.39|8320.39|8
1654597310000|2022-06-07 10:21:50|8441.03|8321.03|8441.17|8321.17|8441.17|8321.17|8440.84|8320.84|10
1654597320000|2022-06-07 10:22:00|8441.21|8321.21|8441.08|8321.08|8441.29|8321.29|8441.08|8321.08|10
1654597330000|2022-06-07 10:22:10|8440.95|8320.95|8440.52|8320.52|8440.95|8320.95|8440.44|8320.44|10
1654597340000|2022-06-07 10:22:20|8440.57|8320.57|8440.61|8320.61|8440.68|8320.68|8440.43|8320.43|9
1654597350000|2022-06-07 10:22:30|8440.66|8320.66|8441.25|8321.25|8441.25|8321.25|8440.66|8320.66|10
1654597360000|2022-06-07 10:22:40|8441.29|8321.29|8441.12|8321.12|8441.44|8321.44|8440.95|8320.95|8
1654597370000|2022-06-07 10:22:50|8441.07|8321.07|8440.66|8320.66|8441.1|8321.1|8440.66|8320.66|8
1654597380000|2022-06-07 10:23:00|8440.99|8320.99|8440.32|8320.32|8440.99|8320.99|8440.32|8320.32|9
1654597390000|2022-06-07 10:23:10|8440.12|8320.12|8438.98|8318.98|8440.12|8320.12|8438.96|8318.96|10
1654597400000|2022-06-07 10:23:20|8438.95|8318.95|8438.46|8318.46|8438.95|8318.95|8438.37|8318.37|10
1654597410000|2022-06-07 10:23:30|8438.62|8318.62|8438.82|8318.82|8438.82|8318.82|8438.59|8318.59|8
1654597420000|2022-06-07 10:23:40|8438.91|8318.91|8438.38|8318.38|8439.01|8319.01|8438.34|8318.34|10
1654597430000|2022-06-07 10:23:50|8438.28|8318.28|8438.18|8318.18|8438.58|8318.58|8438.12|8318.12|10
1654597440000|2022-06-07 10:24:00|8438.16|8318.16|8437.53|8317.53|8438.16|8318.16|8437.53|8317.53|10
1654597450000|2022-06-07 10:24:10|8437.5|8317.5|8437.34|8317.34|8437.5|8317.5|8437.27|8317.27|10
1654597460000|2022-06-07 10:24:20|8437.28|8317.28|8436.64|8316.64|8437.28|8317.28|8436.53|8316.53|9
1654597470000|2022-06-07 10:24:30|8436.44|8316.44|8436.88|8316.88|8436.96|8316.96|8436.44|8316.44|10
1654597480000|2022-06-07 10:24:40|8436.83|8316.83|8437.04|8317.04|8437.09|8317.09|8436.78|8316.78|10
1654597490000|2022-06-07 10:24:50|8437.41|8317.41|8438.09|8318.09|8438.09|8318.09|8437.41|8317.41|9
1654597500000|2022-06-07 10:25:00|8438.1|8318.1|8438.08|8318.08|8438.21|8318.21|8438.08|8318.08|9
1654597510000|2022-06-07 10:25:10|8438.09|8318.09|8437.74|8317.74|8438.09|8318.09|8437.27|8317.27|10
1654597520000|2022-06-07 10:25:20|8437.7|8317.7|8438.06|8318.06|8438.09|8318.09|8437.7|8317.7|6
1654597530000|2022-06-07 10:25:30|8438.15|8318.15|8437.82|8317.82|8438.17|8318.17|8437.82|8317.82|8
1654597540000|2022-06-07 10:25:40|8437.86|8317.86|8437.88|8317.88|8437.88|8317.88|8437.78|8317.78|6
1654597550000|2022-06-07 10:25:50|8437.81|8317.81|8437.3|8317.3|8437.81|8317.81|8437.3|8317.3|6
1654597560000|2022-06-07 10:26:00|8437.24|8317.24|8437.32|8317.32|8437.41|8317.41|8437.17|8317.17|8
1654597570000|2022-06-07 10:26:10|8437.29|8317.29|8437.57|8317.57|8437.57|8317.57|8437.29|8317.29|7
1654597580000|2022-06-07 10:26:20|8437.64|8317.64|8438.05|8318.05|8438.05|8318.05|8437.64|8317.64|8
1654597590000|2022-06-07 10:26:30|8438.1|8318.1|8438.27|8318.27|8438.28|8318.28|8438.06|8318.06|9
1654597600000|2022-06-07 10:26:40|8437.66|8317.66|8437.67|8317.67|8437.67|8317.67|8437.53|8317.53|8
1654597610000|2022-06-07 10:26:50|8437.7|8317.7|8437.79|8317.79|8437.79|8317.79|8437.42|8317.42|10
1654597620000|2022-06-07 10:27:00|8437.97|8317.97|8438.63|8318.63|8438.63|8318.63|8437.91|8317.91|10
1654597630000|2022-06-07 10:27:10|8438.64|8318.64|8441.01|8321.01|8441.01|8321.01|8438.64|8318.64|9
1654597640000|2022-06-07 10:27:20|8441.26|8321.26|8442.12|8322.12|8442.12|8322.12|8441.26|8321.26|8
1654597650000|2022-06-07 10:27:30|8442.35|8322.35|8442.95|8322.95|8443.08|8323.08|8442.35|8322.35|9
1654597660000|2022-06-07 10:27:40|8442.94|8322.94|8442.68|8322.68|8442.94|8322.94|8442.43|8322.43|8
1654597670000|2022-06-07 10:27:50|8442.67|8322.67|8443.81|8323.81|8443.81|8323.81|8442.67|8322.67|10
1654597680000|2022-06-07 10:28:00|8443.94|8323.94|8445.44|8325.44|8445.44|8325.44|8443.94|8323.94|8
1654597690000|2022-06-07 10:28:10|8445.83|8325.83|8446.71|8326.71|8446.71|8326.71|8445.83|8325.83|9
1654597700000|2022-06-07 10:28:20|8446.66|8326.66|8447.23|8327.23|8447.26|8327.26|8446.62|8326.62|9
1654597710000|2022-06-07 10:28:30|8447.65|8327.65|8448.12|8328.12|8448.12|8328.12|8447.65|8327.65|7
1654597720000|2022-06-07 10:28:40|8447.44|8327.44|8448.2|8328.2|8448.2|8328.2|8447.24|8327.24|9
1654597730000|2022-06-07 10:28:50|8448.37|8328.37|8449.41|8329.41|8449.41|8329.41|8448.37|8328.37|9
1654597740000|2022-06-07 10:29:00|8449.46|8329.46|8449.76|8329.76|8449.86|8329.86|8449.46|8329.46|8
1654597750000|2022-06-07 10:29:10|8449.41|8329.41|8449.65|8329.65|8449.76|8329.76|8449.41|8329.41|10
1654597760000|2022-06-07 10:29:20|8449.4|8329.4|8448.75|8328.75|8449.64|8329.64|8448.75|8328.75|9
1654597770000|2022-06-07 10:29:30|8448.83|8328.83|8448.54|8328.54|8448.89|8328.89|8448.54|8328.54|6
1654597780000|2022-06-07 10:29:40|8448.56|8328.56|8449.02|8329.02|8449.02|8329.02|8448.56|8328.56|7
1654597790000|2022-06-07 10:29:50|8449.18|8329.18|8449.07|8329.07|8449.22|8329.22|8449.07|8329.07|6
1654597800000|2022-06-07 10:30:00|8448.79|8328.79|8448.73|8328.73|8448.79|8328.79|8448.38|8328.38|7
1654597810000|2022-06-07 10:30:10|8448.51|8328.51|8448.66|8328.66|8448.97|8328.97|8448.44|8328.44|10
1654597820000|2022-06-07 10:30:20|8448.72|8328.72|8448.3|8328.3|8448.72|8328.72|8448.29|8328.29|10
1654597830000|2022-06-07 10:30:30|8448.31|8328.31|8447.51|8327.51|8448.31|8328.31|8447.51|8327.51|10
1654597840000|2022-06-07 10:30:40|8447.63|8327.63|8448.21|8328.21|8448.21|8328.21|8447.48|8327.48|9
1654597850000|2022-06-07 10:30:50|8447.94|8327.94|8448.39|8328.39|8448.45|8328.45|8447.94|8327.94|8
1654597860000|2022-06-07 10:31:00|8448.36|8328.36|8449.96|8329.96|8449.96|8329.96|8448.36|8328.36|9
1654597870000|2022-06-07 10:31:10|8451.27|8331.27|8452.25|8332.25|8452.25|8332.25|8451.27|8331.27|10
1654597880000|2022-06-07 10:31:20|8452.32|8332.32|8452.9|8332.9|8452.91|8332.91|8452.32|8332.32|10
1654597890000|2022-06-07 10:31:30|8452.94|8332.94|8452.95|8332.95|8453.25|8333.25|8452.89|8332.89|9
1654597900000|2022-06-07 10:31:40|8453.11|8333.11|8452.55|8332.55|8453.11|8333.11|8452.55|8332.55|9
1654597910000|2022-06-07 10:31:50|8452.57|8332.57|8456.08|8336.08|8456.08|8336.08|8452.57|8332.57|10
1654597920000|2022-06-07 10:32:00|8456.17|8336.17|8457.28|8337.28|8457.28|8337.28|8455.99|8335.99|10
1654597930000|2022-06-07 10:32:10|8457.25|8337.25|8456.68|8336.68|8457.25|8337.25|8456.68|8336.68|10
1654597940000|2022-06-07 10:32:20|8456.71|8336.71|8456.67|8336.67|8456.71|8336.71|8456.16|8336.16|9
1654597950000|2022-06-07 10:32:30|8456.6|8336.6|8457.82|8337.82|8457.82|8337.82|8456.6|8336.6|9
1654597960000|2022-06-07 10:32:40|8457.92|8337.92|8460.02|8340.02|8460.02|8340.02|8457.92|8337.92|10
1654597970000|2022-06-07 10:32:50|8460.3|8340.3|8462.39|8342.39|8462.39|8342.39|8460.3|8340.3|10
1654597980000|2022-06-07 10:33:00|8462.55|8342.55|8463.08|8343.08|8463.29|8343.29|8462.55|8342.55|9
1654597990000|2022-06-07 10:33:10|8463.09|8343.09|8462.42|8342.42|8463.1|8343.1|8462.17|8342.17|10
1654598000000|2022-06-07 10:33:20|8462.66|8342.66|8463.08|8343.08|8463.08|8343.08|8462.35|8342.35|10
1654598010000|2022-06-07 10:33:30|8463.23|8343.23|8464.31|8344.31|8464.31|8344.31|8463.23|8343.23|9
1654598020000|2022-06-07 10:33:40|8464.35|8344.35|8465.64|8345.64|8465.64|8345.64|8464.35|8344.35|8
1654598030000|2022-06-07 10:33:50|8465.99|8345.99|8466.46|8346.46|8466.69|8346.69|8465.99|8345.99|9
1654598040000|2022-06-07 10:34:00|8466.45|8346.45|8466.75|8346.75|8466.75|8346.75|8466.26|8346.26|8
1654598050000|2022-06-07 10:34:10|8466.83|8346.83|8466.93|8346.93|8466.98|8346.98|8466.68|8346.68|9
1654598060000|2022-06-07 10:34:20|8467.32|8347.32|8468.32|8348.32|8468.32|8348.32|8467.32|8347.32|9
1654598070000|2022-06-07 10:34:30|8468.24|8348.24|8467.71|8347.71|8468.35|8348.35|8467.71|8347.71|9
1654598080000|2022-06-07 10:34:40|8467.61|8347.61|8467.02|8347.02|8467.93|8347.93|8466.93|8346.93|10
1654598090000|2022-06-07 10:34:50|8466.72|8346.72|8466.27|8346.27|8466.72|8346.72|8466.12|8346.12|10
1654598100000|2022-06-07 10:35:00|8466.26|8346.26|8466.39|8346.39|8466.45|8346.45|8466.17|8346.17|10
1654598110000|2022-06-07 10:35:10|8466.27|8346.27|8466.19|8346.19|8466.34|8346.34|8466.05|8346.05|8
1654598120000|2022-06-07 10:35:20|8466.13|8346.13|8464.92|8344.92|8466.15|8346.15|8464.76|8344.76|10
1654598130000|2022-06-07 10:35:30|8464.88|8344.88|8464.7|8344.7|8464.91|8344.91|8464.61|8344.61|9
1654598140000|2022-06-07 10:35:40|8464.64|8344.64|8465.19|8345.19|8465.4|8345.4|8464.64|8344.64|9
1654598150000|2022-06-07 10:35:50|8465.5|8345.5|8465.37|8345.37|8465.72|8345.72|8465.25|8345.25|10
1654598160000|2022-06-07 10:36:00|8465.59|8345.59|8465.9|8345.9|8465.9|8345.9|8465.59|8345.59|8
1654598170000|2022-06-07 10:36:10|8466.25|8346.25|8466.23|8346.23|8466.4|8346.4|8466.23|8346.23|7
1654598180000|2022-06-07 10:36:20|8466.48|8346.48|8466.3|8346.3|8466.58|8346.58|8466.27|8346.27|8
1654598190000|2022-06-07 10:36:30|8466.27|8346.27|8466.28|8346.28|8466.49|8346.49|8466.27|8346.27|8
1654598200000|2022-06-07 10:36:40|8466.23|8346.23|8466.18|8346.18|8466.32|8346.32|8466.06|8346.06|7
1654598210000|2022-06-07 10:36:50|8466.1|8346.1|8465.2|8345.2|8466.11|8346.11|8465.2|8345.2|8
1654598220000|2022-06-07 10:37:00|8465.05|8345.05|8465.38|8345.38|8465.46|8345.46|8465.05|8345.05|8
1654598230000|2022-06-07 10:37:10|8465.44|8345.44|8465.34|8345.34|8465.44|8345.44|8465.14|8345.14|8
1654598240000|2022-06-07 10:37:20|8465.24|8345.24|8465.61|8345.61|8465.63|8345.63|8465.24|8345.24|8
1654598250000|2022-06-07 10:37:30|8465.64|8345.64|8464.5|8344.5|8465.64|8345.64|8464.5|8344.5|9
1654598260000|2022-06-07 10:37:40|8464.49|8344.49|8463.46|8343.46|8464.49|8344.49|8463.46|8343.46|8
1654598270000|2022-06-07 10:37:50|8463.48|8343.48|8462.97|8342.97|8463.48|8343.48|8462.97|8342.97|9
1654598280000|2022-06-07 10:38:00|8462.92|8342.92|8462.82|8342.82|8463.32|8343.32|8462.82|8342.82|8
1654598290000|2022-06-07 10:38:10|8462.85|8342.85|8462.43|8342.43|8463.1|8343.1|8462.43|8342.43|9
1654598300000|2022-06-07 10:38:20|8462.47|8342.47|8462.9|8342.9|8462.9|8342.9|8462.47|8342.47|8
1654598310000|2022-06-07 10:38:30|8463.02|8343.02|8463.37|8343.37|8463.37|8343.37|8462.89|8342.89|9
1654598320000|2022-06-07 10:38:40|8463.49|8343.49|8463.06|8343.06|8463.51|8343.51|8463.06|8343.06|9
1654598330000|2022-06-07 10:38:50|8463.02|8343.02|8461.84|8341.84|8463.02|8343.02|8461.84|8341.84|10
1654598340000|2022-06-07 10:39:00|8461.69|8341.69|8460.6|8340.6|8461.69|8341.69|8460.6|8340.6|9
1654598350000|2022-06-07 10:39:10|8460.59|8340.59|8459.5|8339.5|8460.67|8340.67|8459.46|8339.46|9
1654598360000|2022-06-07 10:39:20|8459.38|8339.38|8459.07|8339.07|8459.52|8339.52|8459.04|8339.04|10
1654598370000|2022-06-07 10:39:30|8459.13|8339.13|8459.23|8339.23|8459.27|8339.27|8459.04|8339.04|9
1654598380000|2022-06-07 10:39:40|8459.25|8339.25|8459.11|8339.11|8459.25|8339.25|8459.05|8339.05|5
1654598390000|2022-06-07 10:39:50|8459.08|8339.08|8459.1|8339.1|8459.19|8339.19|8458.92|8338.92|9
1654598400000|2022-06-07 10:40:00|8459.34|8339.34|8460.19|8340.19|8460.27|8340.27|8459.34|8339.34|10
1654598410000|2022-06-07 10:40:10|8460.25|8340.25|8458.9|8338.9|8460.25|8340.25|8458.86|8338.86|9
1654598420000|2022-06-07 10:40:20|8458.86|8338.86|8458.92|8338.92|8458.99|8338.99|8458.65|8338.65|10
1654598430000|2022-06-07 10:40:30|8458.91|8338.91|8458.99|8338.99|8458.99|8338.99|8458.4|8338.4|9
1654598440000|2022-06-07 10:40:40|8458.92|8338.92|8459.35|8339.35|8459.44|8339.44|8458.92|8338.92|10
1654598450000|2022-06-07 10:40:50|8459.43|8339.43|8459.87|8339.87|8459.87|8339.87|8459.43|8339.43|8
1654598460000|2022-06-07 10:41:00|8459.98|8339.98|8460.34|8340.34|8460.34|8340.34|8459.91|8339.91|9
1654598470000|2022-06-07 10:41:10|8460.35|8340.35|8460.42|8340.42|8460.46|8340.46|8460.34|8340.34|8
1654598480000|2022-06-07 10:41:20|8461.19|8341.19|8460.43|8340.43|8461.94|8341.94|8460.43|8340.43|9
1654598490000|2022-06-07 10:41:30|8460.44|8340.44|8460.13|8340.13|8460.44|8340.44|8460.05|8340.05|10
1654598500000|2022-06-07 10:41:40|8460.01|8340.01|8459.8|8339.8|8460.27|8340.27|8459.8|8339.8|10
1654598510000|2022-06-07 10:41:50|8459.81|8339.81|8460.39|8340.39|8460.39|8340.39|8459.72|8339.72|9
1654598520000|2022-06-07 10:42:00|8460.35|8340.35|8462.12|8342.12|8462.12|8342.12|8460.35|8340.35|10
1654598530000|2022-06-07 10:42:10|8462.79|8342.79|8464.41|8344.41|8464.41|8344.41|8462.79|8342.79|10
1654598540000|2022-06-07 10:42:20|8464.21|8344.21|8465.28|8345.28|8465.28|8345.28|8464.21|8344.21|8
1654598550000|2022-06-07 10:42:30|8465.36|8345.36|8466.9|8346.9|8466.9|8346.9|8465.36|8345.36|10
1654598560000|2022-06-07 10:42:40|8467.13|8347.13|8466.93|8346.93|8467.13|8347.13|8466.66|8346.66|8
1654598570000|2022-06-07 10:42:50|8466.88|8346.88|8467.6|8347.6|8467.6|8347.6|8466.88|8346.88|9
1654598580000|2022-06-07 10:43:00|8467.59|8347.59|8465.96|8345.96|8467.61|8347.61|8465.96|8345.96|10
1654598590000|2022-06-07 10:43:10|8465.86|8345.86|8465.68|8345.68|8465.86|8345.86|8465.39|8345.39|9
1654598600000|2022-06-07 10:43:20|8465.66|8345.66|8464.87|8344.87|8465.66|8345.66|8464.78|8344.78|10
1654598610000|2022-06-07 10:43:30|8465.26|8345.26|8464.39|8344.39|8465.45|8345.45|8464.39|8344.39|10
1654598620000|2022-06-07 10:43:40|8464.44|8344.44|8464.98|8344.98|8464.98|8344.98|8464.44|8344.44|9
1654598630000|2022-06-07 10:43:50|8465.14|8345.14|8465.15|8345.15|8465.31|8345.31|8465.09|8345.09|8
1654598640000|2022-06-07 10:44:00|8464.99|8344.99|8465.35|8345.35|8465.35|8345.35|8464.81|8344.81|8
1654598650000|2022-06-07 10:44:10|8465.37|8345.37|8465.13|8345.13|8465.47|8345.47|8465.1|8345.1|8
1654598660000|2022-06-07 10:44:20|8465.01|8345.01|8464.44|8344.44|8465.19|8345.19|8464.21|8344.21|10
1654598670000|2022-06-07 10:44:30|8464.34|8344.34|8465.23|8345.23|8465.64|8345.64|8464.34|8344.34|9
1654598680000|2022-06-07 10:44:40|8465.22|8345.22|8464.39|8344.39|8465.22|8345.22|8464.37|8344.37|9
1654598690000|2022-06-07 10:44:50|8464.4|8344.4|8463.73|8343.73|8464.4|8344.4|8463.66|8343.66|10
1654598700000|2022-06-07 10:45:00|8463.75|8343.75|8464.16|8344.16|8464.16|8344.16|8463.72|8343.72|8
1654598710000|2022-06-07 10:45:10|8464.2|8344.2|8463.74|8343.74|8464.51|8344.51|8463.74|8343.74|10
1654598720000|2022-06-07 10:45:20|8462.67|8342.67|8462.88|8342.88|8463.41|8343.41|8462.52|8342.52|9
1654598730000|2022-06-07 10:45:30|8463.08|8343.08|8462.4|8342.4|8463.08|8343.08|8462.03|8342.03|10
1654598740000|2022-06-07 10:45:40|8462.38|8342.38|8463.1|8343.1|8463.1|8343.1|8462.38|8342.38|7
1654598750000|2022-06-07 10:45:50|8463.25|8343.25|8463.75|8343.75|8463.75|8343.75|8463.19|8343.19|10
1654598760000|2022-06-07 10:46:00|8463.94|8343.94|8465.11|8345.11|8465.11|8345.11|8463.87|8343.87|9
1654598770000|2022-06-07 10:46:10|8465.12|8345.12|8465.74|8345.74|8465.76|8345.76|8465.11|8345.11|8
1654598780000|2022-06-07 10:46:20|8465.79|8345.79|8466.98|8346.98|8466.98|8346.98|8465.72|8345.72|8
1654598790000|2022-06-07 10:46:30|8467.22|8347.22|8467.58|8347.58|8467.94|8347.94|8467.22|8347.22|8
1654598800000|2022-06-07 10:46:40|8467.56|8347.56|8467.69|8347.69|8467.69|8347.69|8467.11|8347.11|10
1654598810000|2022-06-07 10:46:50|8467.89|8347.89|8468.78|8348.78|8468.78|8348.78|8467.89|8347.89|10
1654598820000|2022-06-07 10:47:00|8468.67|8348.67|8469.08|8349.08|8469.47|8349.47|8468.67|8348.67|7
1654598830000|2022-06-07 10:47:10|8468.92|8348.92|8468.61|8348.61|8468.92|8348.92|8468.61|8348.61|8
1654598840000|2022-06-07 10:47:20|8468.46|8348.46|8468.38|8348.38|8468.51|8348.51|8468.38|8348.38|9
1654598850000|2022-06-07 10:47:30|8468.29|8348.29|8467.92|8347.92|8468.29|8348.29|8467.92|8347.92|10
1654598860000|2022-06-07 10:47:40|8467.96|8347.96|8467.79|8347.79|8468.03|8348.03|8467.59|8347.59|7
1654598870000|2022-06-07 10:47:50|8467.69|8347.69|8467.9|8347.9|8467.9|8347.9|8467.67|8347.67|7
1654598880000|2022-06-07 10:48:00|8467.81|8347.81|8467.95|8347.95|8467.98|8347.98|8467.8|8347.8|8
1654598890000|2022-06-07 10:48:10|8467.99|8347.99|8467.68|8347.68|8467.99|8347.99|8467.68|8347.68|7
1654598900000|2022-06-07 10:48:20|8467.28|8347.28|8466.78|8346.78|8467.28|8347.28|8466.64|8346.64|9
1654598910000|2022-06-07 10:48:30|8466.81|8346.81|8465.91|8345.91|8466.81|8346.81|8465.91|8345.91|9
1654598920000|2022-06-07 10:48:40|8465.82|8345.82|8465.06|8345.06|8465.82|8345.82|8465.06|8345.06|7
1654598930000|2022-06-07 10:48:50|8465.03|8345.03|8464.62|8344.62|8465.03|8345.03|8464.62|8344.62|8
1654598940000|2022-06-07 10:49:00|8464.61|8344.61|8464.96|8344.96|8465.28|8345.28|8464.61|8344.61|10
1654598950000|2022-06-07 10:49:10|8465.22|8345.22|8465.43|8345.43|8465.48|8345.48|8465.22|8345.22|8
1654598960000|2022-06-07 10:49:20|8465.33|8345.33|8465.37|8345.37|8465.37|8345.37|8464.95|8344.95|8
1654598970000|2022-06-07 10:49:30|8465.39|8345.39|8465.82|8345.82|8465.82|8345.82|8465.39|8345.39|9
1654598980000|2022-06-07 10:49:40|8465.76|8345.76|8466.2|8346.2|8466.2|8346.2|8465.74|8345.74|10
1654598990000|2022-06-07 10:49:50|8466.33|8346.33|8467.46|8347.46|8467.46|8347.46|8466.33|8346.33|10
1654599000000|2022-06-07 10:50:00|8467.49|8347.49|8468.6|8348.6|8468.6|8348.6|8467.49|8347.49|9
1654599010000|2022-06-07 10:50:10|8468.58|8348.58|8468.61|8348.61|8468.65|8348.65|8468.49|8348.49|7
1654599020000|2022-06-07 10:50:20|8468.63|8348.63|8468.99|8348.99|8469.13|8349.13|8468.63|8348.63|9
1654599030000|2022-06-07 10:50:30|8469.02|8349.02|8469.55|8349.55|8469.55|8349.55|8468.93|8348.93|7
1654599040000|2022-06-07 10:50:40|8469.51|8349.51|8469.17|8349.17|8469.51|8349.51|8469.17|8349.17|9
1654599050000|2022-06-07 10:50:50|8469.18|8349.18|8469.89|8349.89|8469.89|8349.89|8469.18|8349.18|5
1654599060000|2022-06-07 10:51:00|8469.88|8349.88|8470.19|8350.19|8470.19|8350.19|8469.6|8349.6|10
1654599070000|2022-06-07 10:51:10|8470.18|8350.18|8471.88|8351.88|8471.88|8351.88|8470.18|8350.18|9
1654599080000|2022-06-07 10:51:20|8471.8|8351.8|8471.82|8351.82|8472.16|8352.16|8471.8|8351.8|9
1654599090000|2022-06-07 10:51:30|8471.75|8351.75|8471.49|8351.49|8471.75|8351.75|8471.44|8351.44|8
1654599100000|2022-06-07 10:51:40|8471.24|8351.24|8471.41|8351.41|8471.61|8351.61|8471.24|8351.24|9
1654599110000|2022-06-07 10:51:50|8471.39|8351.39|8471.21|8351.21|8471.44|8351.44|8471.21|8351.21|9
1654599120000|2022-06-07 10:52:00|8471.45|8351.45|8471.72|8351.72|8471.72|8351.72|8471.42|8351.42|8
1654599130000|2022-06-07 10:52:10|8471.8|8351.8|8472.16|8352.16|8472.17|8352.17|8471.8|8351.8|9
1654599140000|2022-06-07 10:52:20|8472.38|8352.38|8473.96|8353.96|8473.96|8353.96|8472.38|8352.38|10
1654599150000|2022-06-07 10:52:30|8474.04|8354.04|8473.08|8353.08|8474.23|8354.23|8473.08|8353.08|9
1654599160000|2022-06-07 10:52:40|8472.98|8352.98|8473.72|8353.72|8473.81|8353.81|8472.97|8352.97|10
1654599170000|2022-06-07 10:52:50|8473.62|8353.62|8473.41|8353.41|8473.7|8353.7|8473.41|8353.41|7
1654599180000|2022-06-07 10:53:00|8473.6|8353.6|8473.75|8353.75|8473.91|8353.91|8473.6|8353.6|10
1654599190000|2022-06-07 10:53:10|8473.06|8353.06|8472.62|8352.62|8473.21|8353.21|8472.62|8352.62|10
1654599200000|2022-06-07 10:53:20|8472.57|8352.57|8472.51|8352.51|8472.92|8352.92|8472.51|8352.51|10
1654599210000|2022-06-07 10:53:30|8472.56|8352.56|8472.16|8352.16|8472.56|8352.56|8472.11|8352.11|8
1654599220000|2022-06-07 10:53:40|8472.2|8352.2|8472.36|8352.36|8472.42|8352.42|8472.14|8352.14|10
1654599230000|2022-06-07 10:53:50|8472.39|8352.39|8472.39|8352.39|8472.46|8352.46|8472.31|8352.31|8
1654599240000|2022-06-07 10:54:00|8472.54|8352.54|8470.92|8350.92|8472.54|8352.54|8470.92|8350.92|10
1654599250000|2022-06-07 10:54:10|8470.84|8350.84|8470.59|8350.59|8470.9|8350.9|8470.59|8350.59|9
1654599260000|2022-06-07 10:54:20|8470.82|8350.82|8471.23|8351.23|8471.23|8351.23|8470.8|8350.8|8
1654599270000|2022-06-07 10:54:30|8471.4|8351.4|8470.18|8350.18|8471.74|8351.74|8470.18|8350.18|9
1654599280000|2022-06-07 10:54:40|8469.13|8349.13|8469.05|8349.05|8469.36|8349.36|8469.01|8349.01|9
1654599290000|2022-06-07 10:54:50|8469|8349|8468.18|8348.18|8469|8349|8467.6|8347.6|10
1654599300000|2022-06-07 10:55:00|8468.02|8348.02|8468.78|8348.78|8468.78|8348.78|8467.93|8347.93|10
1654599310000|2022-06-07 10:55:10|8468.84|8348.84|8469.36|8349.36|8469.54|8349.54|8468.84|8348.84|9
1654599320000|2022-06-07 10:55:20|8469.34|8349.34|8469.28|8349.28|8469.34|8349.34|8469.24|8349.24|8
1654599330000|2022-06-07 10:55:30|8469.27|8349.27|8468.99|8348.99|8469.35|8349.35|8468.96|8348.96|9
1654599340000|2022-06-07 10:55:40|8469.03|8349.03|8469.29|8349.29|8469.38|8349.38|8469.03|8349.03|10
1654599350000|2022-06-07 10:55:50|8469.33|8349.33|8469.05|8349.05|8469.33|8349.33|8468.98|8348.98|7
1654599360000|2022-06-07 10:56:00|8469.06|8349.06|8468.76|8348.76|8469.06|8349.06|8468.68|8348.68|9
1654599370000|2022-06-07 10:56:10|8468.68|8348.68|8468.8|8348.8|8468.94|8348.94|8468.56|8348.56|10
1654599380000|2022-06-07 10:56:20|8468.86|8348.86|8469.25|8349.25|8469.33|8349.33|8468.86|8348.86|10
1654599390000|2022-06-07 10:56:30|8469.11|8349.11|8469.19|8349.19|8469.23|8349.23|8468.83|8348.83|9
1654599400000|2022-06-07 10:56:40|8469.13|8349.13|8469.27|8349.27|8469.83|8349.83|8469.13|8349.13|10
1654599410000|2022-06-07 10:56:50|8469.49|8349.49|8469.83|8349.83|8470|8350|8469.46|8349.46|8
1654599420000|2022-06-07 10:57:00|8469.95|8349.95|8469.78|8349.78|8470.11|8350.11|8469.71|8349.71|7
1654599430000|2022-06-07 10:57:10|8469.77|8349.77|8469.72|8349.72|8469.94|8349.94|8469.72|8349.72|8
1654599440000|2022-06-07 10:57:20|8469.67|8349.67|8470.31|8350.31|8470.32|8350.32|8469.67|8349.67|10
1654599450000|2022-06-07 10:57:30|8470.38|8350.38|8470.89|8350.89|8470.9|8350.9|8470.29|8350.29|9
1654599460000|2022-06-07 10:57:40|8470.83|8350.83|8471.19|8351.19|8471.19|8351.19|8470.83|8350.83|9
1654599470000|2022-06-07 10:57:50|8471.08|8351.08|8471.91|8351.91|8472.05|8352.05|8471.08|8351.08|10
1654599480000|2022-06-07 10:58:00|8472.2|8352.2|8472.68|8352.68|8472.68|8352.68|8472.1|8352.1|10
1654599490000|2022-06-07 10:58:10|8472.84|8352.84|8473.71|8353.71|8473.71|8353.71|8472.84|8352.84|9
1654599500000|2022-06-07 10:58:20|8473.77|8353.77|8474.22|8354.22|8474.22|8354.22|8473.51|8353.51|10
1654599510000|2022-06-07 10:58:30|8474.2|8354.2|8474.75|8354.75|8474.75|8354.75|8474.15|8354.15|9
1654599520000|2022-06-07 10:58:40|8474.8|8354.8|8475.07|8355.07|8475.12|8355.12|8474.76|8354.76|9
1654599530000|2022-06-07 10:58:50|8475.03|8355.03|8474.25|8354.25|8475.06|8355.06|8474.25|8354.25|10
1654599540000|2022-06-07 10:59:00|8474.08|8354.08|8473.78|8353.78|8474.33|8354.33|8473.78|8353.78|10
1654599550000|2022-06-07 10:59:10|8473.51|8353.51|8470.19|8350.19|8473.51|8353.51|8470.19|8350.19|10
1654599560000|2022-06-07 10:59:20|8468.77|8348.77|8462.02|8342.02|8468.77|8348.77|8462.02|8342.02|10
1654599570000|2022-06-07 10:59:30|8461.24|8341.24|8461|8341|8461.24|8341.24|8460.32|8340.32|10
1654599580000|2022-06-07 10:59:40|8461.1|8341.1|8458.27|8338.27|8461.47|8341.47|8458.27|8338.27|10
1654599590000|2022-06-07 10:59:50|8458.36|8338.36|8457.82|8337.82|8458.39|8338.39|8457.61|8337.61|10
1654599600000|2022-06-07 11:00:00|8457.69|8337.69|8457.95|8337.95|8458.63|8338.63|8457.39|8337.39|8
1654599610000|2022-06-07 11:00:10|8458.55|8338.55|8460.28|8340.28|8460.28|8340.28|8458.55|8338.55|10
1654599620000|2022-06-07 11:00:20|8460.41|8340.41|8460.37|8340.37|8460.67|8340.67|8460.17|8340.17|9
1654599630000|2022-06-07 11:00:30|8460.34|8340.34|8459.86|8339.86|8460.85|8340.85|8459.86|8339.86|9
1654599640000|2022-06-07 11:00:40|8460.05|8340.05|8460.8|8340.8|8460.8|8340.8|8460.05|8340.05|10
1654599650000|2022-06-07 11:00:50|8460.49|8340.49|8457.49|8337.49|8460.49|8340.49|8457.49|8337.49|10
1654599660000|2022-06-07 11:01:00|8457.44|8337.44|8454.79|8334.79|8457.44|8337.44|8454.79|8334.79|8
1654599670000|2022-06-07 11:01:10|8454.6|8334.6|8454|8334|8454.6|8334.6|8453.98|8333.98|9
1654599680000|2022-06-07 11:01:20|8454.11|8334.11|8453.09|8333.09|8454.11|8334.11|8453.09|8333.09|10
1654599690000|2022-06-07 11:01:30|8453.17|8333.17|8453.33|8333.33|8453.67|8333.67|8453.17|8333.17|10
1654599700000|2022-06-07 11:01:40|8453.32|8333.32|8451.57|8331.57|8453.62|8333.62|8451.57|8331.57|10
1654599710000|2022-06-07 11:01:50|8450.33|8330.33|8449.48|8329.48|8450.33|8330.33|8449.48|8329.48|10
1654599720000|2022-06-07 11:02:00|8449.51|8329.51|8448.15|8328.15|8449.51|8329.51|8447.94|8327.94|10
1654599730000|2022-06-07 11:02:10|8448.31|8328.31|8447.55|8327.55|8448.97|8328.97|8447.55|8327.55|10
1654599740000|2022-06-07 11:02:20|8446.66|8326.66|8439.07|8319.07|8447.13|8327.13|8439.07|8319.07|10
1654599750000|2022-06-07 11:02:30|8437.19|8317.19|8425.44|8305.44|8437.19|8317.19|8425.44|8305.44|10
1654599760000|2022-06-07 11:02:40|8424.21|8304.21|8419.52|8299.52|8424.21|8304.21|8415.12|8295.12|10
1654599770000|2022-06-07 11:02:50|8418.18|8298.18|8403.27|8283.27|8418.18|8298.18|8403.27|8283.27|10
1654599780000|2022-06-07 11:03:00|8402.05|8282.05|8397.35|8277.35|8402.05|8282.05|8397.35|8277.35|10
1654599790000|2022-06-07 11:03:10|8397.4|8277.4|8398.96|8278.96|8398.96|8278.96|8397.4|8277.4|10
1654599800000|2022-06-07 11:03:20|8398.76|8278.76|8400.38|8280.38|8400.38|8280.38|8398.37|8278.37|10
1654599810000|2022-06-07 11:03:30|8400.64|8280.64|8402.57|8282.57|8402.63|8282.63|8400.45|8280.45|10
1654599820000|2022-06-07 11:03:40|8403.09|8283.09|8399.2|8279.2|8403.09|8283.09|8398.99|8278.99|10
1654599830000|2022-06-07 11:03:50|8399.21|8279.21|8391.32|8271.32|8399.25|8279.25|8391.32|8271.32|10
1654599840000|2022-06-07 11:04:00|8390.48|8270.48|8389.05|8269.05|8390.48|8270.48|8389.05|8269.05|10
1654599850000|2022-06-07 11:04:10|8388.57|8268.57|8386.4|8266.4|8388.57|8268.57|8386.4|8266.4|10
1654599860000|2022-06-07 11:04:20|8385.14|8265.14|8383.27|8263.27|8385.14|8265.14|8382.78|8262.78|10
1654599870000|2022-06-07 11:04:30|8382.69|8262.69|8377.42|8257.42|8382.69|8262.69|8377.42|8257.42|10
1654599880000|2022-06-07 11:04:40|8376.43|8256.43|8373.71|8253.71|8376.59|8256.59|8373.57|8253.57|10
1654599890000|2022-06-07 11:04:50|8374.56|8254.56|8372.92|8252.92|8374.72|8254.72|8372.86|8252.86|10
1654599900000|2022-06-07 11:05:00|8372.99|8252.99|8372.67|8252.67|8373.36|8253.36|8372.37|8252.37|10
1654599910000|2022-06-07 11:05:10|8373.03|8253.03|8373.59|8253.59|8373.59|8253.59|8372.47|8252.47|10
1654599920000|2022-06-07 11:05:20|8373.43|8253.43|8375.63|8255.63|8375.63|8255.63|8372.5|8252.5|10
1654599930000|2022-06-07 11:05:30|8375.74|8255.74|8378.52|8258.52|8378.52|8258.52|8375.74|8255.74|10
1654599940000|2022-06-07 11:05:40|8378.67|8258.67|8377.39|8257.39|8378.67|8258.67|8377.39|8257.39|10
1654599950000|2022-06-07 11:05:50|8377.58|8257.58|8379.94|8259.94|8379.94|8259.94|8377.58|8257.58|10
1654599960000|2022-06-07 11:06:00|8380.23|8260.23|8381.66|8261.66|8381.81|8261.81|8380.23|8260.23|10
1654599970000|2022-06-07 11:06:10|8382.24|8262.24|8380.98|8260.98|8382.57|8262.57|8380.61|8260.61|10
1654599980000|2022-06-07 11:06:20|8380.86|8260.86|8383.45|8263.45|8383.45|8263.45|8380.86|8260.86|10
1654599990000|2022-06-07 11:06:30|8383.37|8263.37|8386.29|8266.29|8388.23|8268.23|8383.37|8263.37|10
1654600000000|2022-06-07 11:06:40|8387.05|8267.05|8391.13|8271.13|8391.13|8271.13|8387.05|8267.05|10
1654600010000|2022-06-07 11:06:50|8392.14|8272.14|8393.71|8273.71|8393.76|8273.76|8391.96|8271.96|10
1654600020000|2022-06-07 11:07:00|8394.57|8274.57|8399.78|8279.78|8399.78|8279.78|8394.57|8274.57|9
1654600030000|2022-06-07 11:07:10|8400.61|8280.61|8401.29|8281.29|8401.72|8281.72|8400.59|8280.59|10
1654600040000|2022-06-07 11:07:20|8401.25|8281.25|8400.39|8280.39|8401.95|8281.95|8400.22|8280.22|10
1654600050000|2022-06-07 11:07:30|8400.53|8280.53|8399.68|8279.68|8400.99|8280.99|8399.68|8279.68|10
1654600060000|2022-06-07 11:07:40|8399.69|8279.69|8399.12|8279.12|8399.69|8279.69|8398.55|8278.55|9
1654600070000|2022-06-07 11:07:50|8399.3|8279.3|8402.06|8282.06|8402.06|8282.06|8399.3|8279.3|9
1654600080000|2022-06-07 11:08:00|8401.78|8281.78|8401.9|8281.9|8402.34|8282.34|8401.5|8281.5|10
1654600090000|2022-06-07 11:08:10|8401.63|8281.63|8402.88|8282.88|8403.3|8283.3|8401.63|8281.63|10
1654600100000|2022-06-07 11:08:20|8402.22|8282.22|8401.97|8281.97|8402.74|8282.74|8401.35|8281.35|10
1654600110000|2022-06-07 11:08:30|8402.07|8282.07|8401.08|8281.08|8402.07|8282.07|8400.64|8280.64|10
1654600120000|2022-06-07 11:08:40|8400.78|8280.78|8400.25|8280.25|8400.93|8280.93|8400.08|8280.08|10
1654600130000|2022-06-07 11:08:50|8400.08|8280.08|8399.1|8279.1|8400.08|8280.08|8399.1|8279.1|10
1654600140000|2022-06-07 11:09:00|8399.38|8279.38|8398.29|8278.29|8399.48|8279.48|8398.1|8278.1|9
1654600150000|2022-06-07 11:09:10|8398.26|8278.26|8398.67|8278.67|8398.67|8278.67|8397.63|8277.63|10
1654600160000|2022-06-07 11:09:20|8398.84|8278.84|8398.5|8278.5|8399.2|8279.2|8398.43|8278.43|10
1654600170000|2022-06-07 11:09:30|8398.35|8278.35|8397.67|8277.67|8398.71|8278.71|8397.67|8277.67|9
1654600180000|2022-06-07 11:09:40|8397.48|8277.48|8400.36|8280.36|8401|8281|8397.48|8277.48|10
1654600190000|2022-06-07 11:09:50|8400.15|8280.15|8399.81|8279.81|8400.45|8280.45|8399.81|8279.81|9
1654600200000|2022-06-07 11:10:00|8399.77|8279.77|8399.28|8279.28|8400.24|8280.24|8399.04|8279.04|10
1654600210000|2022-06-07 11:10:10|8398.98|8278.98|8395.19|8275.19|8398.98|8278.98|8395.19|8275.19|10
1654600220000|2022-06-07 11:10:20|8395.04|8275.04|8392.45|8272.45|8395.08|8275.08|8392.19|8272.19|10
1654600230000|2022-06-07 11:10:30|8391.77|8271.77|8390.06|8270.06|8391.79|8271.79|8390.06|8270.06|10
1654600240000|2022-06-07 11:10:40|8389.57|8269.57|8377.92|8257.92|8389.57|8269.57|8377.92|8257.92|10
1654600250000|2022-06-07 11:10:50|8376.53|8256.53|8374.23|8254.23|8376.53|8256.53|8374.23|8254.23|10
1654600260000|2022-06-07 11:11:00|8374.27|8254.27|8370.45|8250.45|8374.31|8254.31|8370.45|8250.45|10
1654600270000|2022-06-07 11:11:10|8369.17|8249.17|8361.89|8241.89|8369.17|8249.17|8361.89|8241.89|10
1654600280000|2022-06-07 11:11:20|8360.55|8240.55|8361.87|8241.87|8361.87|8241.87|8359.15|8239.15|10
1654600290000|2022-06-07 11:11:30|8364.02|8244.02|8367.36|8247.36|8367.36|8247.36|8362.3|8242.3|10
1654600300000|2022-06-07 11:11:40|8365.85|8245.85|8371.84|8251.84|8371.84|8251.84|8365.85|8245.85|10
1654600310000|2022-06-07 11:11:50|8372.63|8252.63|8372.32|8252.32|8372.63|8252.63|8371.2|8251.2|10
1654600320000|2022-06-07 11:12:00|8373.15|8253.15|8373.01|8253.01|8373.19|8253.19|8372.68|8252.68|10
1654600330000|2022-06-07 11:12:10|8373.4|8253.4|8373.52|8253.52|8373.76|8253.76|8373.14|8253.14|10
1654600340000|2022-06-07 11:12:20|8374.04|8254.04|8375.37|8255.37|8375.37|8255.37|8374.04|8254.04|10
1654600350000|2022-06-07 11:12:30|8375.31|8255.31|8377.64|8257.64|8377.64|8257.64|8375.31|8255.31|9
1654600360000|2022-06-07 11:12:40|8377.77|8257.77|8378.67|8258.67|8378.77|8258.77|8377.68|8257.68|10
1654600370000|2022-06-07 11:12:50|8378.41|8258.41|8375.68|8255.68|8378.41|8258.41|8375.68|8255.68|10
1654600380000|2022-06-07 11:13:00|8375.67|8255.67|8374.82|8254.82|8375.67|8255.67|8374.77|8254.77|9
1654600390000|2022-06-07 11:13:10|8374.7|8254.7|8375.43|8255.43|8375.43|8255.43|8374.7|8254.7|10
1654600400000|2022-06-07 11:13:20|8375.7|8255.7|8375.96|8255.96|8376.4|8256.4|8375.7|8255.7|9
1654600410000|2022-06-07 11:13:30|8375.83|8255.83|8374.3|8254.3|8375.83|8255.83|8374.3|8254.3|10
1654600420000|2022-06-07 11:13:40|8374.21|8254.21|8373.58|8253.58|8374.27|8254.27|8373.58|8253.58|10
1654600430000|2022-06-07 11:13:50|8373.67|8253.67|8374.29|8254.29|8374.48|8254.48|8373.53|8253.53|10
1654600440000|2022-06-07 11:14:00|8374.3|8254.3|8374.63|8254.63|8374.69|8254.69|8374.19|8254.19|10
1654600450000|2022-06-07 11:14:10|8374.6|8254.6|8374.38|8254.38|8374.77|8254.77|8374.04|8254.04|10
1654600460000|2022-06-07 11:14:20|8374.4|8254.4|8375.33|8255.33|8375.81|8255.81|8374.28|8254.28|9
1654600470000|2022-06-07 11:14:30|8376.06|8256.06|8375.26|8255.26|8376.14|8256.14|8375.26|8255.26|9
1654600480000|2022-06-07 11:14:40|8375.46|8255.46|8368.9|8248.9|8375.46|8255.46|8368.9|8248.9|10
1654600490000|2022-06-07 11:14:50|8368.96|8248.96|8370.03|8250.03|8370.12|8250.12|8368.96|8248.96|10
1654600500000|2022-06-07 11:15:00|8370.41|8250.41|8371.24|8251.24|8371.57|8251.57|8370.39|8250.39|9
1654600510000|2022-06-07 11:15:10|8371.03|8251.03|8369.78|8249.78|8371.03|8251.03|8369.43|8249.43|10
1654600520000|2022-06-07 11:15:20|8369.84|8249.84|8372.32|8252.32|8372.32|8252.32|8369.84|8249.84|10
1654600530000|2022-06-07 11:15:30|8372.7|8252.7|8374.44|8254.44|8374.5|8254.5|8372.7|8252.7|10
1654600540000|2022-06-07 11:15:40|8374.62|8254.62|8379.64|8259.64|8379.64|8259.64|8374.62|8254.62|10
1654600550000|2022-06-07 11:15:50|8380.13|8260.13|8382.32|8262.32|8382.32|8262.32|8380.13|8260.13|10
1654600560000|2022-06-07 11:16:00|8382.18|8262.18|8382.3|8262.3|8382.3|8262.3|8381.55|8261.55|9
1654600570000|2022-06-07 11:16:10|8382.39|8262.39|8386.1|8266.1|8386.17|8266.17|8382.39|8262.39|10
1654600580000|2022-06-07 11:16:20|8386.36|8266.36|8386.4|8266.4|8387.65|8267.65|8385.98|8265.98|10
1654600590000|2022-06-07 11:16:30|8386.06|8266.06|8385.99|8265.99|8386.43|8266.43|8385.76|8265.76|10
1654600600000|2022-06-07 11:16:40|8385.55|8265.55|8384.39|8264.39|8385.62|8265.62|8384.11|8264.11|10
1654600610000|2022-06-07 11:16:50|8384.3|8264.3|8383.98|8263.98|8384.38|8264.38|8383.58|8263.58|8
1654600620000|2022-06-07 11:17:00|8384.18|8264.18|8384.41|8264.41|8384.45|8264.45|8384.18|8264.18|8
1654600630000|2022-06-07 11:17:10|8383.17|8263.17|8381.57|8261.57|8383.28|8263.28|8381.37|8261.37|10
1654600640000|2022-06-07 11:17:20|8381.67|8261.67|8382.64|8262.64|8382.64|8262.64|8381.67|8261.67|9
1654600650000|2022-06-07 11:17:30|8382.42|8262.42|8382.1|8262.1|8382.42|8262.42|8382.01|8262.01|8
1654600660000|2022-06-07 11:17:40|8382.38|8262.38|8382.73|8262.73|8383.34|8263.34|8382.38|8262.38|9
1654600670000|2022-06-07 11:17:50|8382.59|8262.59|8383.76|8263.76|8384.03|8264.03|8382.58|8262.58|9
1654600680000|2022-06-07 11:18:00|8383.74|8263.74|8383.91|8263.91|8383.91|8263.91|8383.32|8263.32|10
1654600690000|2022-06-07 11:18:10|8383.99|8263.99|8385.44|8265.44|8385.44|8265.44|8383.99|8263.99|9
1654600700000|2022-06-07 11:18:20|8385.16|8265.16|8386.03|8266.03|8386.03|8266.03|8385.03|8265.03|9
1654600710000|2022-06-07 11:18:30|8385.98|8265.98|8384.2|8264.2|8385.98|8265.98|8384.18|8264.18|10
1654600720000|2022-06-07 11:18:40|8384.3|8264.3|8383.86|8263.86|8384.36|8264.36|8383.76|8263.76|9
1654600730000|2022-06-07 11:18:50|8384.3|8264.3|8384.67|8264.67|8384.99|8264.99|8384.29|8264.29|9
1654600740000|2022-06-07 11:19:00|8384.87|8264.87|8385.65|8265.65|8385.65|8265.65|8384.87|8264.87|10
1654600750000|2022-06-07 11:19:10|8385.58|8265.58|8386.06|8266.06|8386.72|8266.72|8385.58|8265.58|10
1654600760000|2022-06-07 11:19:20|8386.04|8266.04|8386.44|8266.44|8386.75|8266.75|8386.04|8266.04|9
1654600770000|2022-06-07 11:19:30|8386.62|8266.62|8388.56|8268.56|8388.56|8268.56|8386.62|8266.62|9
1654600780000|2022-06-07 11:19:40|8388.93|8268.93|8383.95|8263.95|8388.93|8268.93|8383.95|8263.95|10
1654600790000|2022-06-07 11:19:50|8383.7|8263.7|8386.75|8266.75|8386.75|8266.75|8383.09|8263.09|10
1654600800000|2022-06-07 11:20:00|8386.96|8266.96|8382.49|8262.49|8386.96|8266.96|8382.49|8262.49|9
1654600810000|2022-06-07 11:20:10|8382.22|8262.22|8379.25|8259.25|8382.22|8262.22|8379.25|8259.25|10
1654600820000|2022-06-07 11:20:20|8379.01|8259.01|8378.03|8258.03|8379.32|8259.32|8377.78|8257.78|10
1654600830000|2022-06-07 11:20:30|8377.85|8257.85|8373.77|8253.77|8377.85|8257.85|8373.77|8253.77|10
1654600840000|2022-06-07 11:20:40|8373.78|8253.78|8366.16|8246.16|8373.78|8253.78|8366.16|8246.16|10
1654600850000|2022-06-07 11:20:50|8365.21|8245.21|8365.16|8245.16|8365.74|8245.74|8364.65|8244.65|9
1654600860000|2022-06-07 11:21:00|8363.82|8243.82|8359.65|8239.65|8363.82|8243.82|8359.45|8239.45|10
1654600870000|2022-06-07 11:21:10|8359.79|8239.79|8357.92|8237.92|8359.79|8239.79|8357.7|8237.7|9
1654600880000|2022-06-07 11:21:20|8358.16|8238.16|8356.7|8236.7|8358.16|8238.16|8356.7|8236.7|10
1654600890000|2022-06-07 11:21:30|8356.38|8236.38|8353.6|8233.6|8356.38|8236.38|8353.6|8233.6|10
1654600900000|2022-06-07 11:21:40|8352.62|8232.62|8351.59|8231.59|8352.86|8232.86|8351.21|8231.21|10
1654600910000|2022-06-07 11:21:50|8351.36|8231.36|8351.64|8231.64|8352.48|8232.48|8351.36|8231.36|10
1654600920000|2022-06-07 11:22:00|8352.09|8232.09|8350.56|8230.56|8352.22|8232.22|8350.41|8230.41|10
1654600930000|2022-06-07 11:22:10|8350.18|8230.18|8347.5|8227.5|8350.56|8230.56|8346.9|8226.9|10
1654600940000|2022-06-07 11:22:20|8346.64|8226.64|8342.24|8222.24|8346.66|8226.66|8341.28|8221.28|10
1654600950000|2022-06-07 11:22:30|8342.38|8222.38|8342.98|8222.98|8343.67|8223.67|8342.12|8222.12|10
1654600960000|2022-06-07 11:22:40|8342.71|8222.71|8345.92|8225.92|8345.92|8225.92|8342.33|8222.33|10
1654600970000|2022-06-07 11:22:50|8346.01|8226.01|8347.46|8227.46|8347.58|8227.58|8346.01|8226.01|10
1654600980000|2022-06-07 11:23:00|8347.71|8227.71|8350.21|8230.21|8350.72|8230.72|8347.71|8227.71|10
1654600990000|2022-06-07 11:23:10|8350.89|8230.89|8351.15|8231.15|8351.15|8231.15|8349.93|8229.93|10
1654601000000|2022-06-07 11:23:20|8351.01|8231.01|8351.6|8231.6|8351.6|8231.6|8350.95|8230.95|10
1654601010000|2022-06-07 11:23:30|8351.62|8231.62|8351.93|8231.93|8352.48|8232.48|8351.62|8231.62|10
1654601020000|2022-06-07 11:23:40|8352.16|8232.16|8351.62|8231.62|8352.87|8232.87|8351.33|8231.33|10
1654601030000|2022-06-07 11:23:50|8351.57|8231.57|8351.26|8231.26|8351.57|8231.57|8350.83|8230.83|10
1654601040000|2022-06-07 11:24:00|8351.17|8231.17|8350.97|8230.97|8351.2|8231.2|8350.73|8230.73|10
1654601050000|2022-06-07 11:24:10|8351.05|8231.05|8350.94|8230.94|8351.35|8231.35|8350.89|8230.89|10
1654601060000|2022-06-07 11:24:20|8351.16|8231.16|8351.68|8231.68|8351.68|8231.68|8351.1|8231.1|9
1654601070000|2022-06-07 11:24:30|8351.75|8231.75|8351.4|8231.4|8351.93|8231.93|8351.4|8231.4|10
1654601080000|2022-06-07 11:24:40|8351.41|8231.41|8351.38|8231.38|8351.74|8231.74|8351.2|8231.2|10
1654601090000|2022-06-07 11:24:50|8351.51|8231.51|8351.86|8231.86|8351.86|8231.86|8351.26|8231.26|9
1654601100000|2022-06-07 11:25:00|8352.09|8232.09|8352.6|8232.6|8352.6|8232.6|8351.77|8231.77|10
1654601110000|2022-06-07 11:25:10|8352.9|8232.9|8352.98|8232.98|8353.36|8233.36|8352.89|8232.89|10
1654601120000|2022-06-07 11:25:20|8352.85|8232.85|8352.73|8232.73|8353.03|8233.03|8352.73|8232.73|9
1654601130000|2022-06-07 11:25:30|8352.38|8232.38|8354.19|8234.19|8354.24|8234.24|8351.78|8231.78|8
1654601140000|2022-06-07 11:25:40|8354.38|8234.38|8354.15|8234.15|8354.77|8234.77|8354.15|8234.15|10
1654601150000|2022-06-07 11:25:50|8354|8234|8354.12|8234.12|8354.19|8234.19|8354|8234|7
1654601160000|2022-06-07 11:26:00|8353.94|8233.94|8352.02|8232.02|8353.94|8233.94|8352.02|8232.02|10
1654601170000|2022-06-07 11:26:10|8351.86|8231.86|8351.02|8231.02|8352.53|8232.53|8351.02|8231.02|10
1654601180000|2022-06-07 11:26:20|8350.29|8230.29|8348.44|8228.44|8350.29|8230.29|8348.44|8228.44|10
1654601190000|2022-06-07 11:26:30|8348.57|8228.57|8346.74|8226.74|8348.92|8228.92|8346.74|8226.74|10
1654601200000|2022-06-07 11:26:40|8347.37|8227.37|8345.07|8225.07|8347.37|8227.37|8344.16|8224.16|10
1654601210000|2022-06-07 11:26:50|8344.74|8224.74|8342.82|8222.82|8344.83|8224.83|8342.73|8222.73|10
1654601220000|2022-06-07 11:27:00|8343.06|8223.06|8341.14|8221.14|8343.06|8223.06|8341.11|8221.11|10
1654601230000|2022-06-07 11:27:10|8341.3|8221.3|8340.3|8220.3|8341.5|8221.5|8340.28|8220.28|9
1654601240000|2022-06-07 11:27:20|8340.56|8220.56|8342.39|8222.39|8342.39|8222.39|8340.56|8220.56|10
1654601250000|2022-06-07 11:27:30|8342.32|8222.32|8344.6|8224.6|8344.6|8224.6|8342.32|8222.32|10
1654601260000|2022-06-07 11:27:40|8344.57|8224.57|8345.08|8225.08|8345.12|8225.12|8344.02|8224.02|10
1654601270000|2022-06-07 11:27:50|8345.24|8225.24|8346.5|8226.5|8346.5|8226.5|8345.24|8225.24|10
1654601280000|2022-06-07 11:28:00|8346.7|8226.7|8349.74|8229.74|8349.74|8229.74|8346.7|8226.7|10
1654601290000|2022-06-07 11:28:10|8350.32|8230.32|8353.59|8233.59|8353.59|8233.59|8350.32|8230.32|10
1654601300000|2022-06-07 11:28:20|8353.82|8233.82|8356.64|8236.64|8356.64|8236.64|8353.82|8233.82|10
1654601310000|2022-06-07 11:28:30|8356.92|8236.92|8357.52|8237.52|8357.53|8237.53|8356.92|8236.92|8
1654601320000|2022-06-07 11:28:40|8357.63|8237.63|8358.02|8238.02|8358.02|8238.02|8357.29|8237.29|10
1654601330000|2022-06-07 11:28:50|8358.2|8238.2|8356.47|8236.47|8358.45|8238.45|8355.65|8235.65|9
1654601340000|2022-06-07 11:29:00|8356.44|8236.44|8359.85|8239.85|8359.85|8239.85|8356.29|8236.29|10
1654601350000|2022-06-07 11:29:10|8359.66|8239.66|8360.97|8240.97|8360.97|8240.97|8359.21|8239.21|9
1654601360000|2022-06-07 11:29:20|8362.53|8242.53|8363.5|8243.5|8364.48|8244.48|8362.53|8242.53|10
1654601370000|2022-06-07 11:29:30|8363.36|8243.36|8364.78|8244.78|8364.78|8244.78|8363.36|8243.36|10
1654601380000|2022-06-07 11:29:40|8364.84|8244.84|8364.06|8244.06|8364.84|8244.84|8364.06|8244.06|9
1654601390000|2022-06-07 11:29:50|8363.86|8243.86|8363.72|8243.72|8364.72|8244.72|8363.72|8243.72|10
1654601400000|2022-06-07 11:30:00|8363.82|8243.82|8363.25|8243.25|8364.15|8244.15|8363.25|8243.25|9
1654601410000|2022-06-07 11:30:10|8363.03|8243.03|8361.49|8241.49|8363.03|8243.03|8361.35|8241.35|10
1654601420000|2022-06-07 11:30:20|8361.16|8241.16|8361.12|8241.12|8361.72|8241.72|8360.92|8240.92|10
1654601430000|2022-06-07 11:30:30|8361.04|8241.04|8360.75|8240.75|8361.04|8241.04|8359.9|8239.9|10
1654601440000|2022-06-07 11:30:40|8361.36|8241.36|8362.05|8242.05|8362.2|8242.2|8361.36|8241.36|9
1654601450000|2022-06-07 11:30:50|8362.58|8242.58|8363.02|8243.02|8363.24|8243.24|8362.52|8242.52|10
1654601460000|2022-06-07 11:31:00|8363.18|8243.18|8364.76|8244.76|8364.76|8244.76|8363.02|8243.02|10
1654601470000|2022-06-07 11:31:10|8364.31|8244.31|8365.38|8245.38|8365.47|8245.47|8364.31|8244.31|10
1654601480000|2022-06-07 11:31:20|8366.89|8246.89|8367.9|8247.9|8367.9|8247.9|8366.84|8246.84|9
1654601490000|2022-06-07 11:31:30|8367.75|8247.75|8367.7|8247.7|8367.9|8247.9|8367.47|8247.47|8
1654601500000|2022-06-07 11:31:40|8367.87|8247.87|8369.51|8249.51|8369.51|8249.51|8367.68|8247.68|10
1654601510000|2022-06-07 11:31:50|8369.4|8249.4|8369.63|8249.63|8369.63|8249.63|8369.38|8249.38|8
1654601520000|2022-06-07 11:32:00|8369.68|8249.68|8370.17|8250.17|8370.53|8250.53|8369.68|8249.68|9
1654601530000|2022-06-07 11:32:10|8370.04|8250.04|8370.07|8250.07|8370.09|8250.09|8369.42|8249.42|9
1654601540000|2022-06-07 11:32:20|8370.08|8250.08|8369.54|8249.54|8370.13|8250.13|8369.54|8249.54|10
1654601550000|2022-06-07 11:32:30|8369.68|8249.68|8369.51|8249.51|8369.7|8249.7|8369.39|8249.39|10
1654601560000|2022-06-07 11:32:40|8369.21|8249.21|8369.35|8249.35|8369.48|8249.48|8369.14|8249.14|10
1654601570000|2022-06-07 11:32:50|8369.61|8249.61|8370.18|8250.18|8370.19|8250.19|8369.59|8249.59|10
1654601580000|2022-06-07 11:33:00|8370.16|8250.16|8370.78|8250.78|8370.78|8250.78|8369.92|8249.92|8
1654601590000|2022-06-07 11:33:10|8370.86|8250.86|8371.9|8251.9|8372.49|8252.49|8370.86|8250.86|10
1654601600000|2022-06-07 11:33:20|8371.81|8251.81|8371.14|8251.14|8371.81|8251.81|8370.93|8250.93|10
1654601610000|2022-06-07 11:33:30|8371.08|8251.08|8371.63|8251.63|8371.63|8251.63|8370.99|8250.99|9
1654601620000|2022-06-07 11:33:40|8371.59|8251.59|8371.35|8251.35|8371.87|8251.87|8371.35|8251.35|9
1654601630000|2022-06-07 11:33:50|8371.13|8251.13|8373.91|8253.91|8373.91|8253.91|8370.99|8250.99|10
1654601640000|2022-06-07 11:34:00|8374|8254|8372.29|8252.29|8374|8254|8372.29|8252.29|10
1654601650000|2022-06-07 11:34:10|8372.33|8252.33|8372.52|8252.52|8372.69|8252.69|8372.33|8252.33|9
1654601660000|2022-06-07 11:34:20|8372.54|8252.54|8372.09|8252.09|8372.54|8252.54|8371.81|8251.81|10
1654601670000|2022-06-07 11:34:30|8372.53|8252.53|8376.41|8256.41|8376.41|8256.41|8372.53|8252.53|10
1654601680000|2022-06-07 11:34:40|8376.52|8256.52|8377.07|8257.07|8377.07|8257.07|8376.07|8256.07|10
1654601690000|2022-06-07 11:34:50|8377.52|8257.52|8376.24|8256.24|8377.52|8257.52|8376.17|8256.17|10
1654601700000|2022-06-07 11:35:00|8376.17|8256.17|8375.97|8255.97|8376.22|8256.22|8375.81|8255.81|10
1654601710000|2022-06-07 11:35:10|8376.11|8256.11|8377.67|8257.67|8377.67|8257.67|8376.11|8256.11|10
1654601720000|2022-06-07 11:35:20|8379.73|8259.73|8381.24|8261.24|8382.22|8262.22|8379.73|8259.73|10
1654601730000|2022-06-07 11:35:30|8380.98|8260.98|8380.03|8260.03|8381.06|8261.06|8380.03|8260.03|10
1654601740000|2022-06-07 11:35:40|8379.94|8259.94|8379.39|8259.39|8380.11|8260.11|8379.39|8259.39|9
1654601750000|2022-06-07 11:35:50|8379.46|8259.46|8380.73|8260.73|8380.97|8260.97|8379.46|8259.46|10
1654601760000|2022-06-07 11:36:00|8380.52|8260.52|8379.86|8259.86|8380.52|8260.52|8379.23|8259.23|10
1654601770000|2022-06-07 11:36:10|8380.84|8260.84|8380.21|8260.21|8381.02|8261.02|8379.94|8259.94|9
1654601780000|2022-06-07 11:36:20|8380.4|8260.4|8378.84|8258.84|8380.73|8260.73|8378.72|8258.72|10
1654601790000|2022-06-07 11:36:30|8378.79|8258.79|8375.33|8255.33|8378.79|8258.79|8375.33|8255.33|10
1654601800000|2022-06-07 11:36:40|8374.82|8254.82|8374.02|8254.02|8374.82|8254.82|8374.02|8254.02|10
1654601810000|2022-06-07 11:36:50|8373.93|8253.93|8370.72|8250.72|8373.93|8253.93|8370.72|8250.72|10
1654601820000|2022-06-07 11:37:00|8370.64|8250.64|8368.57|8248.57|8370.67|8250.67|8368.53|8248.53|9
1654601830000|2022-06-07 11:37:10|8368.96|8248.96|8368.17|8248.17|8368.96|8248.96|8368.12|8248.12|9
1654601840000|2022-06-07 11:37:20|8368.01|8248.01|8367.55|8247.55|8368.19|8248.19|8367.55|8247.55|10
1654601850000|2022-06-07 11:37:30|8367.48|8247.48|8369.22|8249.22|8369.22|8249.22|8367.48|8247.48|10
1654601860000|2022-06-07 11:37:40|8369.24|8249.24|8372.56|8252.56|8372.56|8252.56|8369.24|8249.24|10
1654601870000|2022-06-07 11:37:50|8372.68|8252.68|8373.64|8253.64|8373.85|8253.85|8372.68|8252.68|10
1654601880000|2022-06-07 11:38:00|8373.48|8253.48|8373.92|8253.92|8373.92|8253.92|8373.32|8253.32|10
1654601890000|2022-06-07 11:38:10|8373.52|8253.52|8372.13|8252.13|8373.52|8253.52|8372.13|8252.13|10
1654601900000|2022-06-07 11:38:20|8372.02|8252.02|8372.11|8252.11|8372.38|8252.38|8371.96|8251.96|10
1654601910000|2022-06-07 11:38:30|8371.68|8251.68|8371.46|8251.46|8371.68|8251.68|8371.36|8251.36|10
1654601920000|2022-06-07 11:38:40|8371.41|8251.41|8370.82|8250.82|8371.71|8251.71|8370.68|8250.68|9
1654601930000|2022-06-07 11:38:50|8370.71|8250.71|8369.44|8249.44|8370.71|8250.71|8369.24|8249.24|9
1654601940000|2022-06-07 11:39:00|8369.46|8249.46|8369.72|8249.72|8369.84|8249.84|8369.46|8249.46|10
1654601950000|2022-06-07 11:39:10|8369.03|8249.03|8369.6|8249.6|8369.68|8249.68|8368.88|8248.88|9
1654601960000|2022-06-07 11:39:20|8369.95|8249.95|8370.13|8250.13|8370.13|8250.13|8369.94|8249.94|10
1654601970000|2022-06-07 11:39:30|8370.17|8250.17|8369.26|8249.26|8370.34|8250.34|8369.26|8249.26|10
1654601980000|2022-06-07 11:39:40|8368.94|8248.94|8369.13|8249.13|8369.16|8249.16|8368.67|8248.67|9
1654601990000|2022-06-07 11:39:50|8369.22|8249.22|8368.59|8248.59|8369.3|8249.3|8368.59|8248.59|10
1654602000000|2022-06-07 11:40:00|8368.62|8248.62|8369.08|8249.08|8369.39|8249.39|8368.62|8248.62|10
1654602010000|2022-06-07 11:40:10|8368.57|8248.57|8368.77|8248.77|8368.84|8248.84|8368.41|8248.41|10
1654602020000|2022-06-07 11:40:20|8368.39|8248.39|8367.7|8247.7|8369.07|8249.07|8367.7|8247.7|10
1654602030000|2022-06-07 11:40:30|8367.84|8247.84|8367.89|8247.89|8367.89|8247.89|8367.29|8247.29|9
1654602040000|2022-06-07 11:40:40|8368.05|8248.05|8369.31|8249.31|8369.38|8249.38|8368.05|8248.05|10
1654602050000|2022-06-07 11:40:50|8369.27|8249.27|8369.26|8249.26|8369.51|8249.51|8369.16|8249.16|8
1654602060000|2022-06-07 11:41:00|8369.32|8249.32|8369.11|8249.11|8369.35|8249.35|8369.11|8249.11|8
1654602070000|2022-06-07 11:41:10|8369.02|8249.02|8368.41|8248.41|8369.02|8249.02|8368.41|8248.41|9
1654602080000|2022-06-07 11:41:20|8368.45|8248.45|8368.6|8248.6|8368.88|8248.88|8368.39|8248.39|9
1654602090000|2022-06-07 11:41:30|8368.27|8248.27|8368.36|8248.36|8368.37|8248.37|8367.83|8247.83|10
1654602100000|2022-06-07 11:41:40|8368.34|8248.34|8368.68|8248.68|8369.11|8249.11|8368.34|8248.34|10
1654602110000|2022-06-07 11:41:50|8368.59|8248.59|8368.56|8248.56|8368.72|8248.72|8368.56|8248.56|10
1654602120000|2022-06-07 11:42:00|8368.6|8248.6|8368.39|8248.39|8368.67|8248.67|8368.37|8248.37|10
1654602130000|2022-06-07 11:42:10|8368.2|8248.2|8367.89|8247.89|8368.2|8248.2|8367.54|8247.54|10
1654602140000|2022-06-07 11:42:20|8367.82|8247.82|8365.62|8245.62|8367.82|8247.82|8365.62|8245.62|9
1654602150000|2022-06-07 11:42:30|8365.36|8245.36|8364|8244|8365.36|8245.36|8364|8244|10
1654602160000|2022-06-07 11:42:40|8363.99|8243.99|8363.36|8243.36|8364.03|8244.03|8363.36|8243.36|10
1654602170000|2022-06-07 11:42:50|8363.22|8243.22|8362.76|8242.76|8363.26|8243.26|8362.76|8242.76|10
1654602180000|2022-06-07 11:43:00|8362.82|8242.82|8362.2|8242.2|8362.82|8242.82|8362.2|8242.2|10
1654602190000|2022-06-07 11:43:10|8361.94|8241.94|8361.7|8241.7|8361.94|8241.94|8361.67|8241.67|9
1654602200000|2022-06-07 11:43:20|8361.57|8241.57|8362.63|8242.63|8362.83|8242.83|8361.45|8241.45|9
1654602210000|2022-06-07 11:43:30|8362.71|8242.71|8362.19|8242.19|8362.71|8242.71|8361.96|8241.96|10
1654602220000|2022-06-07 11:43:40|8362.3|8242.3|8361.31|8241.31|8362.3|8242.3|8361.31|8241.31|10
1654602230000|2022-06-07 11:43:50|8361.08|8241.08|8360.89|8240.89|8361.31|8241.31|8360.7|8240.7|10
1654602240000|2022-06-07 11:44:00|8360.94|8240.94|8361.46|8241.46|8361.46|8241.46|8360.85|8240.85|10
1654602250000|2022-06-07 11:44:10|8361.55|8241.55|8362.45|8242.45|8362.45|8242.45|8361.52|8241.52|10
1654602260000|2022-06-07 11:44:20|8362.62|8242.62|8363.39|8243.39|8363.39|8243.39|8362.62|8242.62|10
1654602270000|2022-06-07 11:44:30|8363.48|8243.48|8363.64|8243.64|8364.82|8244.82|8363.48|8243.48|10
1654602280000|2022-06-07 11:44:40|8363.77|8243.77|8364.72|8244.72|8364.72|8244.72|8363.71|8243.71|9
1654602290000|2022-06-07 11:44:50|8364.84|8244.84|8365.38|8245.38|8365.7|8245.7|8364.84|8244.84|9
1654602300000|2022-06-07 11:45:00|8365.37|8245.37|8365.18|8245.18|8365.64|8245.64|8365.18|8245.18|10
1654602310000|2022-06-07 11:45:10|8365.23|8245.23|8364.9|8244.9|8365.27|8245.27|8364.84|8244.84|10
1654602320000|2022-06-07 11:45:20|8364.95|8244.95|8365.36|8245.36|8365.36|8245.36|8364.83|8244.83|10
1654602330000|2022-06-07 11:45:30|8365.27|8245.27|8365.04|8245.04|8365.27|8245.27|8365.04|8245.04|7
1654602340000|2022-06-07 11:45:40|8365.11|8245.11|8364.51|8244.51|8365.36|8245.36|8364.51|8244.51|9
1654602350000|2022-06-07 11:45:50|8364.9|8244.9|8363.19|8243.19|8364.9|8244.9|8363.18|8243.18|10
1654602360000|2022-06-07 11:46:00|8363.32|8243.32|8363.91|8243.91|8364.07|8244.07|8362.96|8242.96|10
1654602370000|2022-06-07 11:46:10|8364.27|8244.27|8362.56|8242.56|8364.4|8244.4|8362.56|8242.56|9
1654602380000|2022-06-07 11:46:20|8362.34|8242.34|8361.87|8241.87|8362.34|8242.34|8361.8|8241.8|9
1654602390000|2022-06-07 11:46:30|8361.65|8241.65|8358.67|8238.67|8361.65|8241.65|8358.67|8238.67|10
1654602400000|2022-06-07 11:46:40|8358.33|8238.33|8358.11|8238.11|8358.33|8238.33|8357.88|8237.88|10
1654602410000|2022-06-07 11:46:50|8358.23|8238.23|8361.31|8241.31|8361.31|8241.31|8358.23|8238.23|10
1654602420000|2022-06-07 11:47:00|8361.38|8241.38|8361.7|8241.7|8362.16|8242.16|8361.34|8241.34|10
1654602430000|2022-06-07 11:47:10|8361.79|8241.79|8362.8|8242.8|8362.8|8242.8|8361.37|8241.37|10
1654602440000|2022-06-07 11:47:20|8362.99|8242.99|8366.56|8246.56|8366.56|8246.56|8362.99|8242.99|10
1654602450000|2022-06-07 11:47:30|8366.81|8246.81|8367.91|8247.91|8367.91|8247.91|8366.81|8246.81|10
1654602460000|2022-06-07 11:47:40|8368.21|8248.21|8370.8|8250.8|8370.8|8250.8|8368.21|8248.21|10
1654602470000|2022-06-07 11:47:50|8370.75|8250.75|8371.12|8251.12|8372.18|8252.18|8370.75|8250.75|10
1654602480000|2022-06-07 11:48:00|8370.97|8250.97|8370.68|8250.68|8370.97|8250.97|8370.52|8250.52|10
1654602490000|2022-06-07 11:48:10|8370.51|8250.51|8370.28|8250.28|8370.72|8250.72|8369.66|8249.66|8
1654602500000|2022-06-07 11:48:20|8370.31|8250.31|8371.08|8251.08|8371.09|8251.09|8370.31|8250.31|10
1654602510000|2022-06-07 11:48:30|8371.35|8251.35|8370.57|8250.57|8371.35|8251.35|8370.57|8250.57|9
1654602520000|2022-06-07 11:48:40|8370.81|8250.81|8371.46|8251.46|8371.46|8251.46|8370.81|8250.81|10
1654602530000|2022-06-07 11:48:50|8371.54|8251.54|8372.13|8252.13|8372.13|8252.13|8371.54|8251.54|10
1654602540000|2022-06-07 11:49:00|8372.06|8252.06|8372.04|8252.04|8372.43|8252.43|8372.03|8252.03|9
1654602550000|2022-06-07 11:49:10|8372.17|8252.17|8372.2|8252.2|8372.52|8252.52|8371.99|8251.99|10
1654602560000|2022-06-07 11:49:20|8372.23|8252.23|8372.46|8252.46|8373.02|8253.02|8372.23|8252.23|10
1654602570000|2022-06-07 11:49:30|8372.48|8252.48|8372.57|8252.57|8372.59|8252.59|8372.26|8252.26|9
1654602580000|2022-06-07 11:49:40|8372.59|8252.59|8373.21|8253.21|8373.32|8253.32|8372.57|8252.57|8
1654602590000|2022-06-07 11:49:50|8373.2|8253.2|8372.91|8252.91|8373.4|8253.4|8372.87|8252.87|9
1654602600000|2022-06-07 11:50:00|8372.92|8252.92|8372.79|8252.79|8373.24|8253.24|8372.63|8252.63|9
1654602610000|2022-06-07 11:50:10|8372.98|8252.98|8372.95|8252.95|8372.99|8252.99|8372.73|8252.73|7
1654602620000|2022-06-07 11:50:20|8372.77|8252.77|8372.04|8252.04|8372.77|8252.77|8371.94|8251.94|8
1654602630000|2022-06-07 11:50:30|8372.03|8252.03|8371.6|8251.6|8372.03|8252.03|8371.6|8251.6|10
1654602640000|2022-06-07 11:50:40|8371.64|8251.64|8371.5|8251.5|8371.64|8251.64|8371.5|8251.5|6
1654602650000|2022-06-07 11:50:50|8371.46|8251.46|8371.36|8251.36|8371.6|8251.6|8371.36|8251.36|10
1654602660000|2022-06-07 11:51:00|8371.37|8251.37|8371.27|8251.27|8371.58|8251.58|8371.27|8251.27|10
1654602670000|2022-06-07 11:51:10|8371.32|8251.32|8372.12|8252.12|8372.12|8252.12|8371.23|8251.23|9
1654602680000|2022-06-07 11:51:20|8372.29|8252.29|8372.57|8252.57|8372.91|8252.91|8372.15|8252.15|10
1654602690000|2022-06-07 11:51:30|8372.62|8252.62|8372.49|8252.49|8372.62|8252.62|8372.24|8252.24|10
1654602700000|2022-06-07 11:51:40|8372.57|8252.57|8372.37|8252.37|8372.67|8252.67|8372.19|8252.19|10
1654602710000|2022-06-07 11:51:50|8372.39|8252.39|8371.81|8251.81|8372.39|8252.39|8371.74|8251.74|10
1654602720000|2022-06-07 11:52:00|8371.88|8251.88|8371.93|8251.93|8371.97|8251.97|8371.72|8251.72|10
1654602730000|2022-06-07 11:52:10|8371.97|8251.97|8370.58|8250.58|8372.08|8252.08|8370.58|8250.58|10
1654602740000|2022-06-07 11:52:20|8370.59|8250.59|8369.04|8249.04|8370.59|8250.59|8369.04|8249.04|9
1654602750000|2022-06-07 11:52:30|8369.23|8249.23|8368.49|8248.49|8369.29|8249.29|8368.49|8248.49|9
1654602760000|2022-06-07 11:52:40|8368.61|8248.61|8368.3|8248.3|8368.61|8248.61|8368.18|8248.18|7
1654602770000|2022-06-07 11:52:50|8366.97|8246.97|8364.03|8244.03|8366.97|8246.97|8364.03|8244.03|9
1654602780000|2022-06-07 11:53:00|8363.81|8243.81|8363.84|8243.84|8363.92|8243.92|8363.39|8243.39|10
1654602790000|2022-06-07 11:53:10|8363.7|8243.7|8363.55|8243.55|8363.76|8243.76|8363.55|8243.55|9
1654602800000|2022-06-07 11:53:20|8363.54|8243.54|8363.35|8243.35|8363.54|8243.54|8363.33|8243.33|9
1654602810000|2022-06-07 11:53:30|8362.48|8242.48|8362.14|8242.14|8362.48|8242.48|8361.91|8241.91|7
1654602820000|2022-06-07 11:53:40|8362.1|8242.1|8361.33|8241.33|8362.1|8242.1|8361.27|8241.27|10
1654602830000|2022-06-07 11:53:50|8361.25|8241.25|8360.85|8240.85|8361.29|8241.29|8360.71|8240.71|10
1654602840000|2022-06-07 11:54:00|8360.67|8240.67|8359.33|8239.33|8360.67|8240.67|8359.33|8239.33|9
1654602850000|2022-06-07 11:54:10|8359.2|8239.2|8359|8239|8359.46|8239.46|8359|8239|9
1654602860000|2022-06-07 11:54:20|8359.01|8239.01|8359.11|8239.11|8359.11|8239.11|8358.8|8238.8|9
1654602870000|2022-06-07 11:54:30|8358.73|8238.73|8358.66|8238.66|8358.74|8238.74|8358.48|8238.48|9
1654602880000|2022-06-07 11:54:40|8358.51|8238.51|8358.05|8238.05|8358.57|8238.57|8358.05|8238.05|9
1654602890000|2022-06-07 11:54:50|8358.2|8238.2|8357.87|8237.87|8358.2|8238.2|8357.73|8237.73|9
1654602900000|2022-06-07 11:55:00|8358.01|8238.01|8358.53|8238.53|8358.53|8238.53|8358.01|8238.01|9
1654602910000|2022-06-07 11:55:10|8358.28|8238.28|8359.32|8239.32|8359.36|8239.36|8358.28|8238.28|9
1654602920000|2022-06-07 11:55:20|8359.49|8239.49|8359.99|8239.99|8359.99|8239.99|8359.49|8239.49|7
1654602930000|2022-06-07 11:55:30|8360|8240|8360.22|8240.22|8360.28|8240.28|8360|8240|9
1654602940000|2022-06-07 11:55:40|8359.92|8239.92|8358.75|8238.75|8359.92|8239.92|8358.75|8238.75|10
1654602950000|2022-06-07 11:55:50|8358.97|8238.97|8359.03|8239.03|8359.29|8239.29|8358.97|8238.97|9
1654602960000|2022-06-07 11:56:00|8358.6|8238.6|8358.33|8238.33|8358.6|8238.6|8358.11|8238.11|10
1654602970000|2022-06-07 11:56:10|8358.31|8238.31|8358.84|8238.84|8358.98|8238.98|8358.31|8238.31|10
1654602980000|2022-06-07 11:56:20|8358.82|8238.82|8359.42|8239.42|8359.42|8239.42|8358.82|8238.82|9
1654602990000|2022-06-07 11:56:30|8359.39|8239.39|8360.1|8240.1|8360.1|8240.1|8359.39|8239.39|8
1654603000000|2022-06-07 11:56:40|8360.04|8240.04|8360.83|8240.83|8360.83|8240.83|8360.04|8240.04|9
1654603010000|2022-06-07 11:56:50|8360.87|8240.87|8362.23|8242.23|8362.23|8242.23|8360.87|8240.87|9
1654603020000|2022-06-07 11:57:00|8362.19|8242.19|8362.77|8242.77|8362.99|8242.99|8362.19|8242.19|10
1654603030000|2022-06-07 11:57:10|8363.25|8243.25|8363.46|8243.46|8363.72|8243.72|8363.21|8243.21|10
1654603040000|2022-06-07 11:57:20|8363.5|8243.5|8364.81|8244.81|8364.81|8244.81|8363.29|8243.29|9
1654603050000|2022-06-07 11:57:30|8364.91|8244.91|8365.01|8245.01|8365.38|8245.38|8364.91|8244.91|10
1654603060000|2022-06-07 11:57:40|8364.96|8244.96|8365.16|8245.16|8365.16|8245.16|8364.62|8244.62|10
1654603070000|2022-06-07 11:57:50|8365.15|8245.15|8365.78|8245.78|8365.87|8245.87|8365.1|8245.1|10
1654603080000|2022-06-07 11:58:00|8365.91|8245.91|8366.79|8246.79|8366.87|8246.87|8365.89|8245.89|8
1654603090000|2022-06-07 11:58:10|8366.65|8246.65|8367.91|8247.91|8367.91|8247.91|8366.65|8246.65|10
1654603100000|2022-06-07 11:58:20|8367.9|8247.9|8369.23|8249.23|8369.23|8249.23|8367.9|8247.9|9
1654603110000|2022-06-07 11:58:30|8369.12|8249.12|8369.12|8249.12|8369.21|8249.21|8368.91|8248.91|9
1654603120000|2022-06-07 11:58:40|8369.25|8249.25|8369.24|8249.24|8369.25|8249.25|8369.14|8249.14|9
1654603130000|2022-06-07 11:58:50|8369.26|8249.26|8368.59|8248.59|8369.26|8249.26|8368.08|8248.08|8
1654603140000|2022-06-07 11:59:00|8368.53|8248.53|8369.13|8249.13|8369.23|8249.23|8368.53|8248.53|9
1654603150000|2022-06-07 11:59:10|8369.2|8249.2|8370.41|8250.41|8370.41|8250.41|8369.19|8249.19|8
1654603160000|2022-06-07 11:59:20|8370.55|8250.55|8372.05|8252.05|8372.05|8252.05|8370.47|8250.47|6
1654603170000|2022-06-07 11:59:30|8372.14|8252.14|8373.05|8253.05|8373.05|8253.05|8372.01|8252.01|8
1654603180000|2022-06-07 11:59:40|8373.02|8253.02|8372.73|8252.73|8373.05|8253.05|8372.63|8252.63|7
1654603190000|2022-06-07 11:59:50|8372.71|8252.71|8372.8|8252.8|8372.81|8252.81|8372.42|8252.42|9
1654603200000|2022-06-07 12:00:00|8372.79|8252.79|8373.38|8253.38|8374.23|8254.23|8372.79|8252.79|9
1654603210000|2022-06-07 12:00:10|8373.07|8253.07|8372.02|8252.02|8373.12|8253.12|8371.71|8251.71|10
1654603220000|2022-06-07 12:00:20|8372.28|8252.28|8373.29|8253.29|8373.54|8253.54|8372.28|8252.28|10
1654603230000|2022-06-07 12:00:30|8373.45|8253.45|8373.62|8253.62|8373.62|8253.62|8373.28|8253.28|8
1654603240000|2022-06-07 12:00:40|8373.68|8253.68|8373.26|8253.26|8373.68|8253.68|8372.63|8252.63|10
1654603250000|2022-06-07 12:00:50|8373.04|8253.04|8371.88|8251.88|8373.17|8253.17|8371.88|8251.88|9
1654603260000|2022-06-07 12:01:00|8371.62|8251.62|8368.67|8248.67|8371.62|8251.62|8368.67|8248.67|9
1654603270000|2022-06-07 12:01:10|8368.33|8248.33|8367.34|8247.34|8368.55|8248.55|8367.33|8247.33|9
1654603280000|2022-06-07 12:01:20|8367.27|8247.27|8366.03|8246.03|8367.57|8247.57|8366.03|8246.03|9
1654603290000|2022-06-07 12:01:30|8366.09|8246.09|8367.44|8247.44|8367.44|8247.44|8366.09|8246.09|10
1654603300000|2022-06-07 12:01:40|8367.46|8247.46|8367.43|8247.43|8367.62|8247.62|8367.29|8247.29|10
1654603310000|2022-06-07 12:01:50|8367.45|8247.45|8367.96|8247.96|8367.96|8247.96|8367.45|8247.45|9
1654603320000|2022-06-07 12:02:00|8368.03|8248.03|8367.44|8247.44|8368.03|8248.03|8367.38|8247.38|9
1654603330000|2022-06-07 12:02:10|8366.04|8246.04|8365.1|8245.1|8366.04|8246.04|8365.1|8245.1|10
1654603340000|2022-06-07 12:02:20|8365.04|8245.04|8365.4|8245.4|8365.66|8245.66|8364.83|8244.83|10
1654603350000|2022-06-07 12:02:30|8365.45|8245.45|8365.99|8245.99|8366.6|8246.6|8365.45|8245.45|10
1654603360000|2022-06-07 12:02:40|8366.23|8246.23|8365.31|8245.31|8366.23|8246.23|8364.81|8244.81|10
1654603370000|2022-06-07 12:02:50|8365.1|8245.1|8366.26|8246.26|8366.26|8246.26|8365.07|8245.07|9
1654603380000|2022-06-07 12:03:00|8366.87|8246.87|8367.4|8247.4|8367.4|8247.4|8366.81|8246.81|9
1654603390000|2022-06-07 12:03:10|8367.31|8247.31|8367.37|8247.37|8367.45|8247.45|8367.27|8247.27|8
1654603400000|2022-06-07 12:03:20|8367.39|8247.39|8367.5|8247.5|8367.59|8247.59|8367.39|8247.39|9
1654603410000|2022-06-07 12:03:30|8367.35|8247.35|8367.83|8247.83|8367.85|8247.85|8367.35|8247.35|10
1654603420000|2022-06-07 12:03:40|8367.9|8247.9|8368.27|8248.27|8368.27|8248.27|8367.81|8247.81|8
1654603430000|2022-06-07 12:03:50|8368.2|8248.2|8368.68|8248.68|8368.68|8248.68|8368.2|8248.2|8
1654603440000|2022-06-07 12:04:00|8368.55|8248.55|8369.31|8249.31|8369.31|8249.31|8368.55|8248.55|10
1654603450000|2022-06-07 12:04:10|8369.47|8249.47|8369.29|8249.29|8369.58|8249.58|8369.18|8249.18|8
1654603460000|2022-06-07 12:04:20|8369.3|8249.3|8369.96|8249.96|8369.96|8249.96|8369.3|8249.3|9
1654603470000|2022-06-07 12:04:30|8369.94|8249.94|8369.33|8249.33|8370.06|8250.06|8369.33|8249.33|8
1654603480000|2022-06-07 12:04:40|8369.52|8249.52|8369.69|8249.69|8369.86|8249.86|8369.52|8249.52|9
1654603490000|2022-06-07 12:04:50|8369.79|8249.79|8369.01|8249.01|8369.86|8249.86|8369.01|8249.01|10
1654603500000|2022-06-07 12:05:00|8368.89|8248.89|8367.71|8247.71|8368.89|8248.89|8367.54|8247.54|10
1654603510000|2022-06-07 12:05:10|8367.67|8247.67|8366.19|8246.19|8367.67|8247.67|8366.05|8246.05|9
1654603520000|2022-06-07 12:05:20|8366.3|8246.3|8366.14|8246.14|8366.3|8246.3|8365.81|8245.81|9
1654603530000|2022-06-07 12:05:30|8366.56|8246.56|8367.13|8247.13|8367.65|8247.65|8366.56|8246.56|10
1654603540000|2022-06-07 12:05:40|8367.11|8247.11|8367.69|8247.69|8367.76|8247.76|8367.11|8247.11|10
1654603550000|2022-06-07 12:05:50|8367.82|8247.82|8369.97|8249.97|8369.97|8249.97|8367.78|8247.78|10
1654603560000|2022-06-07 12:06:00|8370.37|8250.37|8372.65|8252.65|8372.65|8252.65|8370.16|8250.16|10
1654603570000|2022-06-07 12:06:10|8372.68|8252.68|8372.54|8252.54|8373.09|8253.09|8372.54|8252.54|10
1654603580000|2022-06-07 12:06:20|8372.75|8252.75|8372.21|8252.21|8372.99|8252.99|8372.21|8252.21|10
1654603590000|2022-06-07 12:06:30|8372.41|8252.41|8372.24|8252.24|8372.44|8252.44|8372.24|8252.24|9
1654603600000|2022-06-07 12:06:40|8372.13|8252.13|8370.36|8250.36|8372.13|8252.13|8370.36|8250.36|10
1654603610000|2022-06-07 12:06:50|8370.56|8250.56|8369.9|8249.9|8370.71|8250.71|8369.86|8249.86|9
1654603620000|2022-06-07 12:07:00|8370.05|8250.05|8370.21|8250.21|8370.21|8250.21|8370.01|8250.01|8
1654603630000|2022-06-07 12:07:10|8370.13|8250.13|8371.01|8251.01|8371.01|8251.01|8370.13|8250.13|10
1654603640000|2022-06-07 12:07:20|8370.97|8250.97|8371.28|8251.28|8371.28|8251.28|8370.97|8250.97|9
1654603650000|2022-06-07 12:07:30|8371.35|8251.35|8373.07|8253.07|8373.32|8253.32|8371.35|8251.35|10
1654603660000|2022-06-07 12:07:40|8372.92|8252.92|8372.73|8252.73|8372.92|8252.92|8372.65|8252.65|8
1654603670000|2022-06-07 12:07:50|8372.64|8252.64|8373.3|8253.3|8373.34|8253.34|8372.64|8252.64|9
1654603680000|2022-06-07 12:08:00|8373.47|8253.47|8373.68|8253.68|8373.85|8253.85|8373.47|8253.47|9
1654603690000|2022-06-07 12:08:10|8373.65|8253.65|8373.52|8253.52|8373.77|8253.77|8373.52|8253.52|10
1654603700000|2022-06-07 12:08:20|8373.31|8253.31|8372.72|8252.72|8373.31|8253.31|8372.69|8252.69|8
1654603710000|2022-06-07 12:08:30|8372.71|8252.71|8373.06|8253.06|8373.12|8253.12|8372.71|8252.71|9
1654603720000|2022-06-07 12:08:40|8373.85|8253.85|8374.05|8254.05|8374.05|8254.05|8373.85|8253.85|4
1654603730000|2022-06-07 12:08:50|8374.07|8254.07|8374.23|8254.23|8374.33|8254.33|8374.06|8254.06|8
1654603740000|2022-06-07 12:09:00|8374.37|8254.37|8373.76|8253.76|8374.42|8254.42|8373.67|8253.67|10
1654603750000|2022-06-07 12:09:10|8373.82|8253.82|8373.72|8253.72|8374.41|8254.41|8373.72|8253.72|10
1654603760000|2022-06-07 12:09:20|8373.08|8253.08|8373.8|8253.8|8373.8|8253.8|8372.61|8252.61|9
1654603770000|2022-06-07 12:09:30|8374.04|8254.04|8373.96|8253.96|8374.07|8254.07|8373.74|8253.74|8
1654603780000|2022-06-07 12:09:40|8373.85|8253.85|8373.91|8253.91|8374.09|8254.09|8373.85|8253.85|9
1654603790000|2022-06-07 12:09:50|8373.38|8253.38|8373.08|8253.08|8373.8|8253.8|8373.07|8253.07|10
1654603800000|2022-06-07 12:10:00|8372.92|8252.92|8372.93|8252.93|8372.93|8252.93|8372.5|8252.5|10
1654603810000|2022-06-07 12:10:10|8372.57|8252.57|8372.98|8252.98|8372.98|8252.98|8372.57|8252.57|8
1654603820000|2022-06-07 12:10:20|8372.76|8252.76|8372.58|8252.58|8372.76|8252.76|8372.36|8252.36|9
1654603830000|2022-06-07 12:10:30|8372.51|8252.51|8372.7|8252.7|8372.7|8252.7|8372.39|8252.39|8
1654603840000|2022-06-07 12:10:40|8372.64|8252.64|8371.82|8251.82|8372.64|8252.64|8371.82|8251.82|7
1654603850000|2022-06-07 12:10:50|8371.69|8251.69|8371.66|8251.66|8371.69|8251.69|8371.34|8251.34|8
1654603860000|2022-06-07 12:11:00|8371.38|8251.38|8369.11|8249.11|8371.38|8251.38|8368.97|8248.97|8
1654603870000|2022-06-07 12:11:10|8369.09|8249.09|8363.78|8243.78|8369.09|8249.09|8363.78|8243.78|10
1654603880000|2022-06-07 12:11:20|8363.62|8243.62|8365.2|8245.2|8365.2|8245.2|8363.45|8243.45|10
1654603890000|2022-06-07 12:11:30|8365.14|8245.14|8365.85|8245.85|8365.85|8245.85|8365.14|8245.14|9
1654603900000|2022-06-07 12:11:40|8365.96|8245.96|8365.82|8245.82|8365.99|8245.99|8365.82|8245.82|9
1654603910000|2022-06-07 12:11:50|8365.77|8245.77|8367.08|8247.08|8367.08|8247.08|8365.71|8245.71|9
1654603920000|2022-06-07 12:12:00|8367.04|8247.04|8365.92|8245.92|8367.08|8247.08|8365.92|8245.92|8
1654603930000|2022-06-07 12:12:10|8365.56|8245.56|8365.27|8245.27|8365.66|8245.66|8365.13|8245.13|7
1654603940000|2022-06-07 12:12:20|8365.01|8245.01|8364.75|8244.75|8365.09|8245.09|8364.75|8244.75|9
1654603950000|2022-06-07 12:12:30|8364.89|8244.89|8365.39|8245.39|8365.56|8245.56|8364.89|8244.89|8
1654603960000|2022-06-07 12:12:40|8365.48|8245.48|8366.8|8246.8|8366.8|8246.8|8365.24|8245.24|9
1654603970000|2022-06-07 12:12:50|8366.96|8246.96|8366.68|8246.68|8366.96|8246.96|8366.47|8246.47|9
1654603980000|2022-06-07 12:13:00|8366.71|8246.71|8367.29|8247.29|8367.32|8247.32|8366.69|8246.69|8
1654603990000|2022-06-07 12:13:10|8367.35|8247.35|8367.34|8247.34|8367.37|8247.37|8367.23|8247.23|7
1654604000000|2022-06-07 12:13:20|8367.28|8247.28|8368.18|8248.18|8368.2|8248.2|8367.19|8247.19|10
1654604010000|2022-06-07 12:13:30|8368.39|8248.39|8368.41|8248.41|8368.41|8248.41|8368.05|8248.05|8
1654604020000|2022-06-07 12:13:40|8368.44|8248.44|8368.72|8248.72|8368.75|8248.75|8368.44|8248.44|9
1654604030000|2022-06-07 12:13:50|8368.71|8248.71|8368.66|8248.66|8368.91|8248.91|8368.66|8248.66|9
1654604040000|2022-06-07 12:14:00|8368.65|8248.65|8368.5|8248.5|8368.67|8248.67|8368.47|8248.47|10
1654604050000|2022-06-07 12:14:10|8368.25|8248.25|8366.24|8246.24|8368.25|8248.25|8366.24|8246.24|10
1654604060000|2022-06-07 12:14:20|8366.25|8246.25|8365.81|8245.81|8366.9|8246.9|8365.76|8245.76|9
1654604070000|2022-06-07 12:14:30|8366.26|8246.26|8367.27|8247.27|8367.27|8247.27|8366.26|8246.26|10
1654604080000|2022-06-07 12:14:40|8367.56|8247.56|8367.02|8247.02|8367.56|8247.56|8367.02|8247.02|10
1654604090000|2022-06-07 12:14:50|8367.05|8247.05|8366.32|8246.32|8367.05|8247.05|8366.32|8246.32|10
1654604100000|2022-06-07 12:15:00|8366.51|8246.51|8366.76|8246.76|8366.97|8246.97|8366.51|8246.51|10
1654604110000|2022-06-07 12:15:10|8366.89|8246.89|8364|8244|8366.93|8246.93|8364|8244|10
1654604120000|2022-06-07 12:15:20|8363.7|8243.7|8363.75|8243.75|8363.85|8243.85|8363.52|8243.52|9
1654604130000|2022-06-07 12:15:30|8363.54|8243.54|8362.97|8242.97|8363.65|8243.65|8362.97|8242.97|10
1654604140000|2022-06-07 12:15:40|8362.9|8242.9|8363.25|8243.25|8363.25|8243.25|8362.8|8242.8|8
1654604150000|2022-06-07 12:15:50|8363.27|8243.27|8363.29|8243.29|8363.41|8243.41|8363.14|8243.14|9
1654604160000|2022-06-07 12:16:00|8363.15|8243.15|8363.59|8243.59|8363.59|8243.59|8363.05|8243.05|10
1654604170000|2022-06-07 12:16:10|8363.55|8243.55|8363.37|8243.37|8363.55|8243.55|8363.31|8243.31|9
1654604180000|2022-06-07 12:16:20|8363.32|8243.32|8364.29|8244.29|8364.32|8244.32|8363.32|8243.32|10
1654604190000|2022-06-07 12:16:30|8364.3|8244.3|8364.04|8244.04|8364.38|8244.38|8363.91|8243.91|8
1654604200000|2022-06-07 12:16:40|8364.51|8244.51|8364.96|8244.96|8365.02|8245.02|8364.51|8244.51|10
1654604210000|2022-06-07 12:16:50|8364.87|8244.87|8365.27|8245.27|8365.27|8245.27|8364.55|8244.55|9
1654604220000|2022-06-07 12:17:00|8365.22|8245.22|8364.55|8244.55|8365.22|8245.22|8364.55|8244.55|10
1654604230000|2022-06-07 12:17:10|8364.59|8244.59|8364.49|8244.49|8364.59|8244.59|8364.49|8244.49|5
1654604240000|2022-06-07 12:17:20|8364.48|8244.48|8365.44|8245.44|8365.49|8245.49|8364.48|8244.48|10
1654604250000|2022-06-07 12:17:30|8365.41|8245.41|8365.27|8245.27|8365.41|8245.41|8365.02|8245.02|10
1654604260000|2022-06-07 12:17:40|8365.17|8245.17|8366.21|8246.21|8366.21|8246.21|8365.05|8245.05|10
1654604270000|2022-06-07 12:17:50|8366.11|8246.11|8364.97|8244.97|8366.11|8246.11|8364.95|8244.95|9
1654604280000|2022-06-07 12:18:00|8365.01|8245.01|8364.6|8244.6|8365.02|8245.02|8364.4|8244.4|10
1654604290000|2022-06-07 12:18:10|8364.62|8244.62|8363.89|8243.89|8364.62|8244.62|8363.89|8243.89|9
1654604300000|2022-06-07 12:18:20|8363.83|8243.83|8363.65|8243.65|8363.83|8243.83|8363.65|8243.65|9
1654604310000|2022-06-07 12:18:30|8363.63|8243.63|8363.74|8243.74|8363.86|8243.86|8363.55|8243.55|10
1654604320000|2022-06-07 12:18:40|8363.77|8243.77|8363.72|8243.72|8364.12|8244.12|8363.62|8243.62|8
1654604330000|2022-06-07 12:18:50|8363.46|8243.46|8363.22|8243.22|8363.46|8243.46|8363.14|8243.14|8
1654604340000|2022-06-07 12:19:00|8363.19|8243.19|8363.17|8243.17|8363.19|8243.19|8362.9|8242.9|9
1654604350000|2022-06-07 12:19:10|8363.23|8243.23|8362.07|8242.07|8363.23|8243.23|8362.07|8242.07|9
1654604360000|2022-06-07 12:19:20|8362.19|8242.19|8362.76|8242.76|8362.96|8242.96|8362.11|8242.11|10
1654604370000|2022-06-07 12:19:30|8363.07|8243.07|8361.3|8241.3|8363.11|8243.11|8361.3|8241.3|10
1654604380000|2022-06-07 12:19:40|8361.46|8241.46|8361.33|8241.33|8361.65|8241.65|8361.24|8241.24|10
1654604390000|2022-06-07 12:19:50|8361.35|8241.35|8360.23|8240.23|8361.35|8241.35|8360.23|8240.23|10
1654604400000|2022-06-07 12:20:00|8360.17|8240.17|8359.48|8239.48|8360.23|8240.23|8359.48|8239.48|10
1654604410000|2022-06-07 12:20:10|8359.35|8239.35|8357.77|8237.77|8359.35|8239.35|8357.77|8237.77|8
1654604420000|2022-06-07 12:20:20|8358.33|8238.33|8357.12|8237.12|8358.33|8238.33|8357.12|8237.12|10
1654604430000|2022-06-07 12:20:30|8356.93|8236.93|8356.71|8236.71|8357.04|8237.04|8356.57|8236.57|9
1654604440000|2022-06-07 12:20:40|8356.65|8236.65|8357.56|8237.56|8357.56|8237.56|8356.65|8236.65|10
1654604450000|2022-06-07 12:20:50|8357.61|8237.61|8358.94|8238.94|8358.94|8238.94|8357.61|8237.61|10
1654604460000|2022-06-07 12:21:00|8358.96|8238.96|8360.39|8240.39|8360.39|8240.39|8358.94|8238.94|10
1654604470000|2022-06-07 12:21:10|8360.44|8240.44|8361.78|8241.78|8361.93|8241.93|8360.44|8240.44|8
1654604480000|2022-06-07 12:21:20|8361.95|8241.95|8364.23|8244.23|8364.25|8244.25|8361.85|8241.85|8
1654604490000|2022-06-07 12:21:30|8364.49|8244.49|8364.38|8244.38|8364.49|8244.49|8363.99|8243.99|9
1654604500000|2022-06-07 12:21:40|8364.41|8244.41|8364.71|8244.71|8364.71|8244.71|8364.41|8244.41|8
1654604510000|2022-06-07 12:21:50|8364.59|8244.59|8364.92|8244.92|8364.92|8244.92|8364.59|8244.59|7
1654604520000|2022-06-07 12:22:00|8364.94|8244.94|8364.8|8244.8|8365|8245|8364.8|8244.8|9
1654604530000|2022-06-07 12:22:10|8364.87|8244.87|8364.99|8244.99|8365.05|8245.05|8364.79|8244.79|9
1654604540000|2022-06-07 12:22:20|8365.02|8245.02|8364.71|8244.71|8365.21|8245.21|8364.71|8244.71|7
1654604550000|2022-06-07 12:22:30|8365.1|8245.1|8363.67|8243.67|8365.12|8245.12|8363.67|8243.67|10
1654604560000|2022-06-07 12:22:40|8363.27|8243.27|8362.56|8242.56|8363.27|8243.27|8362.56|8242.56|8
1654604570000|2022-06-07 12:22:50|8362.49|8242.49|8360.04|8240.04|8362.49|8242.49|8360.04|8240.04|10
1654604580000|2022-06-07 12:23:00|8359.48|8239.48|8358.23|8238.23|8359.48|8239.48|8358.23|8238.23|10
1654604590000|2022-06-07 12:23:10|8358.3|8238.3|8357.61|8237.61|8358.37|8238.37|8357.39|8237.39|9
1654604600000|2022-06-07 12:23:20|8357.12|8237.12|8354.36|8234.36|8357.12|8237.12|8354.36|8234.36|9
1654604610000|2022-06-07 12:23:30|8354.38|8234.38|8353.31|8233.31|8354.38|8234.38|8353.31|8233.31|10
1654604620000|2022-06-07 12:23:40|8353.43|8233.43|8353.3|8233.3|8353.43|8233.43|8352.99|8232.99|10
1654604630000|2022-06-07 12:23:50|8353.29|8233.29|8353|8233|8353.37|8233.37|8353|8233|7
1654604640000|2022-06-07 12:24:00|8352.94|8232.94|8352.42|8232.42|8352.94|8232.94|8352.27|8232.27|10
1654604650000|2022-06-07 12:24:10|8352.48|8232.48|8344.44|8224.44|8352.48|8232.48|8344.44|8224.44|10
1654604660000|2022-06-07 12:24:20|8342.19|8222.19|8338.03|8218.03|8342.19|8222.19|8337.95|8217.95|10
1654604670000|2022-06-07 12:24:30|8337.98|8217.98|8337.75|8217.75|8338.9|8218.9|8337.75|8217.75|10
1654604680000|2022-06-07 12:24:40|8337.63|8217.63|8339.47|8219.47|8339.47|8219.47|8337.08|8217.08|10
1654604690000|2022-06-07 12:24:50|8339.28|8219.28|8338.98|8218.98|8339.53|8219.53|8338.67|8218.67|9
1654604700000|2022-06-07 12:25:00|8339.03|8219.03|8338.2|8218.2|8339.16|8219.16|8338.12|8218.12|10
1654604710000|2022-06-07 12:25:10|8338.03|8218.03|8336.96|8216.96|8338.03|8218.03|8336.93|8216.93|10
1654604720000|2022-06-07 12:25:20|8336.3|8216.3|8335.88|8215.88|8336.3|8216.3|8334.46|8214.46|10
1654604730000|2022-06-07 12:25:30|8335.89|8215.89|8335.32|8215.32|8335.89|8215.89|8335.32|8215.32|10
1654604740000|2022-06-07 12:25:40|8334.99|8214.99|8331.04|8211.04|8334.99|8214.99|8331.04|8211.04|10
1654604750000|2022-06-07 12:25:50|8331.16|8211.16|8328.58|8208.58|8331.16|8211.16|8328.58|8208.58|10
1654604760000|2022-06-07 12:26:00|8328.36|8208.36|8329.47|8209.47|8329.5|8209.5|8328.36|8208.36|10
1654604770000|2022-06-07 12:26:10|8329.75|8209.75|8331.44|8211.44|8331.44|8211.44|8329.75|8209.75|10
1654604780000|2022-06-07 12:26:20|8331.37|8211.37|8331.42|8211.42|8331.88|8211.88|8331.36|8211.36|10
1654604790000|2022-06-07 12:26:30|8331.45|8211.45|8330.94|8210.94|8331.6|8211.6|8330.94|8210.94|9
1654604800000|2022-06-07 12:26:40|8331.02|8211.02|8330.21|8210.21|8331.02|8211.02|8330.21|8210.21|10
1654604810000|2022-06-07 12:26:50|8330.29|8210.29|8330.84|8210.84|8330.84|8210.84|8330.29|8210.29|9
1654604820000|2022-06-07 12:27:00|8330.74|8210.74|8330.63|8210.63|8330.74|8210.74|8330.43|8210.43|10
1654604830000|2022-06-07 12:27:10|8330.61|8210.61|8330.68|8210.68|8330.68|8210.68|8330.34|8210.34|9
1654604840000|2022-06-07 12:27:20|8330.36|8210.36|8332.11|8212.11|8332.11|8212.11|8330.36|8210.36|10
1654604850000|2022-06-07 12:27:30|8331.94|8211.94|8333.2|8213.2|8333.2|8213.2|8331.94|8211.94|9
1654604860000|2022-06-07 12:27:40|8333.24|8213.24|8335.33|8215.33|8335.33|8215.33|8333.24|8213.24|9
1654604870000|2022-06-07 12:27:50|8334.99|8214.99|8333.95|8213.95|8335.25|8215.25|8333.95|8213.95|10
1654604880000|2022-06-07 12:28:00|8333.78|8213.78|8333.63|8213.63|8333.78|8213.78|8332.67|8212.67|10
1654604890000|2022-06-07 12:28:10|8333.64|8213.64|8333.73|8213.73|8333.94|8213.94|8333.33|8213.33|10
1654604900000|2022-06-07 12:28:20|8333.36|8213.36|8332.86|8212.86|8333.36|8213.36|8332.86|8212.86|8
1654604910000|2022-06-07 12:28:30|8332.95|8212.95|8333.48|8213.48|8333.6|8213.6|8332.79|8212.79|10
1654604920000|2022-06-07 12:28:40|8333.44|8213.44|8332.89|8212.89|8333.54|8213.54|8332.89|8212.89|10
1654604930000|2022-06-07 12:28:50|8333.02|8213.02|8332.99|8212.99|8333.02|8213.02|8332.78|8212.78|6
1654604940000|2022-06-07 12:29:00|8333.19|8213.19|8333.33|8213.33|8333.53|8213.53|8333.19|8213.19|8
1654604950000|2022-06-07 12:29:10|8333.41|8213.41|8333.36|8213.36|8333.43|8213.43|8333.3|8213.3|8
1654604960000|2022-06-07 12:29:20|8333.65|8213.65|8334.26|8214.26|8334.26|8214.26|8333.65|8213.65|10
1654604970000|2022-06-07 12:29:30|8334.36|8214.36|8334.4|8214.4|8334.63|8214.63|8334.36|8214.36|10
1654604980000|2022-06-07 12:29:40|8334.45|8214.45|8334.43|8214.43|8334.69|8214.69|8334.43|8214.43|7
1654604990000|2022-06-07 12:29:50|8334.42|8214.42|8333.77|8213.77|8334.48|8214.48|8333.77|8213.77|7
1654605000000|2022-06-07 12:30:00|8333.85|8213.85|8333.73|8213.73|8333.85|8213.85|8333.45|8213.45|10
1654605010000|2022-06-07 12:30:10|8333.8|8213.8|8335.12|8215.12|8335.12|8215.12|8333.8|8213.8|9
1654605020000|2022-06-07 12:30:20|8335.03|8215.03|8335.3|8215.3|8335.37|8215.37|8335.03|8215.03|8
1654605030000|2022-06-07 12:30:30|8334.97|8214.97|8334.21|8214.21|8334.97|8214.97|8334.01|8214.01|10
1654605040000|2022-06-07 12:30:40|8333.93|8213.93|8333.63|8213.63|8333.93|8213.93|8333.23|8213.23|10
1654605050000|2022-06-07 12:30:50|8333.36|8213.36|8333.55|8213.55|8333.59|8213.59|8333.31|8213.31|9
1654605060000|2022-06-07 12:31:00|8333.62|8213.62|8334.01|8214.01|8334.01|8214.01|8333.17|8213.17|10
1654605070000|2022-06-07 12:31:10|8334.12|8214.12|8335.31|8215.31|8335.31|8215.31|8334.09|8214.09|9
1654605080000|2022-06-07 12:31:20|8335.35|8215.35|8335.34|8215.34|8335.64|8215.64|8335.34|8215.34|10
1654605090000|2022-06-07 12:31:30|8335.4|8215.4|8336.62|8216.62|8336.62|8216.62|8334.98|8214.98|10
1654605100000|2022-06-07 12:31:40|8336.73|8216.73|8336.04|8216.04|8336.73|8216.73|8335.89|8215.89|10
1654605110000|2022-06-07 12:31:50|8335.97|8215.97|8336.52|8216.52|8336.6|8216.6|8335.96|8215.96|9
1654605120000|2022-06-07 12:32:00|8336.71|8216.71|8336.29|8216.29|8336.71|8216.71|8336.18|8216.18|9
1654605130000|2022-06-07 12:32:10|8336.34|8216.34|8336.03|8216.03|8336.34|8216.34|8335.84|8215.84|9
1654605140000|2022-06-07 12:32:20|8336.07|8216.07|8336.26|8216.26|8336.36|8216.36|8336.07|8216.07|8
1654605150000|2022-06-07 12:32:30|8336.79|8216.79|8337.61|8217.61|8337.62|8217.62|8336.79|8216.79|9
1654605160000|2022-06-07 12:32:40|8337.64|8217.64|8336.96|8216.96|8337.64|8217.64|8336.96|8216.96|8
1654605170000|2022-06-07 12:32:50|8336.93|8216.93|8335.9|8215.9|8337.01|8217.01|8335.9|8215.9|9
1654605180000|2022-06-07 12:33:00|8336.1|8216.1|8337.15|8217.15|8337.15|8217.15|8336|8216|10
1654605190000|2022-06-07 12:33:10|8337.1|8217.1|8336.93|8216.93|8337.24|8217.24|8336.93|8216.93|10
1654605200000|2022-06-07 12:33:20|8337.2|8217.2|8338.2|8218.2|8338.26|8218.26|8337.19|8217.19|10
1654605210000|2022-06-07 12:33:30|8338.13|8218.13|8338.95|8218.95|8338.95|8218.95|8338.13|8218.13|8
1654605220000|2022-06-07 12:33:40|8338.94|8218.94|8340.16|8220.16|8340.16|8220.16|8338.81|8218.81|9
1654605230000|2022-06-07 12:33:50|8340.13|8220.13|8341.15|8221.15|8341.15|8221.15|8340.13|8220.13|8
1654605240000|2022-06-07 12:34:00|8341.21|8221.21|8341.25|8221.25|8341.25|8221.25|8341.11|8221.11|9
1654605250000|2022-06-07 12:34:10|8341.7|8221.7|8341.58|8221.58|8341.99|8221.99|8341.58|8221.58|8
1654605260000|2022-06-07 12:34:20|8341.43|8221.43|8343.43|8223.43|8343.43|8223.43|8341.43|8221.43|10
1654605270000|2022-06-07 12:34:30|8343.76|8223.76|8345.91|8225.91|8345.96|8225.96|8343.76|8223.76|9
1654605280000|2022-06-07 12:34:40|8345.96|8225.96|8347.46|8227.46|8347.46|8227.46|8345.96|8225.96|10
1654605290000|2022-06-07 12:34:50|8347.61|8227.61|8349.42|8229.42|8349.49|8229.49|8347.61|8227.61|8
1654605300000|2022-06-07 12:35:00|8349.41|8229.41|8350.5|8230.5|8350.5|8230.5|8349.41|8229.41|9
1654605310000|2022-06-07 12:35:10|8350.63|8230.63|8354.52|8234.52|8354.52|8234.52|8350.63|8230.63|10
1654605320000|2022-06-07 12:35:20|8354.48|8234.48|8354.06|8234.06|8354.66|8234.66|8354.06|8234.06|10
1654605330000|2022-06-07 12:35:30|8354.08|8234.08|8357.71|8237.71|8358.31|8238.31|8354.08|8234.08|10
1654605340000|2022-06-07 12:35:40|8357.62|8237.62|8357.17|8237.17|8357.62|8237.62|8357.13|8237.13|10
1654605350000|2022-06-07 12:35:50|8357.23|8237.23|8356.86|8236.86|8357.32|8237.32|8356.74|8236.74|10
1654605360000|2022-06-07 12:36:00|8356.87|8236.87|8357.17|8237.17|8357.22|8237.22|8356.87|8236.87|10
1654605370000|2022-06-07 12:36:10|8357.33|8237.33|8361.62|8241.62|8361.62|8241.62|8357.33|8237.33|10
1654605380000|2022-06-07 12:36:20|8361.52|8241.52|8362.64|8242.64|8362.64|8242.64|8361.5|8241.5|10
1654605390000|2022-06-07 12:36:30|8362.38|8242.38|8363.52|8243.52|8363.52|8243.52|8362.07|8242.07|10
1654605400000|2022-06-07 12:36:40|8363.47|8243.47|8364.86|8244.86|8364.86|8244.86|8363.44|8243.44|10
1654605410000|2022-06-07 12:36:50|8364.9|8244.9|8367.64|8247.64|8367.86|8247.86|8364.9|8244.9|10
1654605420000|2022-06-07 12:37:00|8367.94|8247.94|8370.23|8250.23|8370.23|8250.23|8367.94|8247.94|10
1654605430000|2022-06-07 12:37:10|8370.68|8250.68|8375.41|8255.41|8375.41|8255.41|8370.68|8250.68|10
1654605440000|2022-06-07 12:37:20|8375.46|8255.46|8378.32|8258.32|8378.32|8258.32|8375.46|8255.46|10
1654605450000|2022-06-07 12:37:30|8378.17|8258.17|8380.57|8260.57|8380.57|8260.57|8377.88|8257.88|9
1654605460000|2022-06-07 12:37:40|8380.66|8260.66|8386.11|8266.11|8386.11|8266.11|8380.66|8260.66|10
1654605470000|2022-06-07 12:37:50|8385.93|8265.93|8387.42|8267.42|8387.94|8267.94|8385.93|8265.93|10
1654605480000|2022-06-07 12:38:00|8387.48|8267.48|8388.55|8268.55|8388.55|8268.55|8386.91|8266.91|10
1654605490000|2022-06-07 12:38:10|8388.33|8268.33|8387.64|8267.64|8388.33|8268.33|8387.09|8267.09|9
1654605500000|2022-06-07 12:38:20|8387.67|8267.67|8388.3|8268.3|8388.3|8268.3|8387.21|8267.21|9
1654605510000|2022-06-07 12:38:30|8389.09|8269.09|8389.64|8269.64|8389.99|8269.99|8388.96|8268.96|10
1654605520000|2022-06-07 12:38:40|8389.68|8269.68|8390.97|8270.97|8390.97|8270.97|8389.68|8269.68|9
1654605530000|2022-06-07 12:38:50|8391.86|8271.86|8395.1|8275.1|8395.1|8275.1|8391.86|8271.86|9
1654605540000|2022-06-07 12:39:00|8395.31|8275.31|8394.27|8274.27|8395.44|8275.44|8394.27|8274.27|9
1654605550000|2022-06-07 12:39:10|8394.14|8274.14|8393|8273|8394.14|8274.14|8393|8273|10
1654605560000|2022-06-07 12:39:20|8392.5|8272.5|8390.48|8270.48|8392.5|8272.5|8390.48|8270.48|9
1654605570000|2022-06-07 12:39:30|8390.49|8270.49|8389.31|8269.31|8390.49|8270.49|8389.31|8269.31|9
1654605580000|2022-06-07 12:39:40|8389.4|8269.4|8388.82|8268.82|8389.55|8269.55|8388.72|8268.72|9
1654605590000|2022-06-07 12:39:50|8388.72|8268.72|8388.5|8268.5|8388.77|8268.77|8388.02|8268.02|9
1654605600000|2022-06-07 12:40:00|8388.36|8268.36|8388.4|8268.4|8388.43|8268.43|8388.29|8268.29|10
1654605610000|2022-06-07 12:40:10|8388.48|8268.48|8388.12|8268.12|8388.63|8268.63|8387.87|8267.87|9
1654605620000|2022-06-07 12:40:20|8387.68|8267.68|8388.65|8268.65|8388.93|8268.93|8387.68|8267.68|10
1654605630000|2022-06-07 12:40:30|8388.59|8268.59|8389.46|8269.46|8389.5|8269.5|8388.57|8268.57|10
1654605640000|2022-06-07 12:40:40|8389.26|8269.26|8388.89|8268.89|8389.39|8269.39|8388.89|8268.89|9
1654605650000|2022-06-07 12:40:50|8388.78|8268.78|8389.87|8269.87|8390.06|8270.06|8388.78|8268.78|10
1654605660000|2022-06-07 12:41:00|8389.95|8269.95|8390.57|8270.57|8390.57|8270.57|8389.95|8269.95|9
1654605670000|2022-06-07 12:41:10|8390.77|8270.77|8394.22|8274.22|8394.22|8274.22|8390.77|8270.77|9
1654605680000|2022-06-07 12:41:20|8394.48|8274.48|8395.09|8275.09|8395.1|8275.1|8394.28|8274.28|10
1654605690000|2022-06-07 12:41:30|8395.25|8275.25|8395.55|8275.55|8395.55|8275.55|8394.96|8274.96|8
1654605700000|2022-06-07 12:41:40|8396.33|8276.33|8397.88|8277.88|8397.88|8277.88|8396.29|8276.29|9
1654605710000|2022-06-07 12:41:50|8397.89|8277.89|8397.16|8277.16|8397.95|8277.95|8397.16|8277.16|10
1654605720000|2022-06-07 12:42:00|8396.84|8276.84|8396.06|8276.06|8396.84|8276.84|8396.06|8276.06|10
1654605730000|2022-06-07 12:42:10|8394.98|8274.98|8393.62|8273.62|8394.98|8274.98|8393.05|8273.05|10
1654605740000|2022-06-07 12:42:20|8393.63|8273.63|8392.84|8272.84|8393.63|8273.63|8392.82|8272.82|10
1654605750000|2022-06-07 12:42:30|8392.71|8272.71|8393.34|8273.34|8393.34|8273.34|8392.4|8272.4|10
1654605760000|2022-06-07 12:42:40|8393.23|8273.23|8393.12|8273.12|8393.34|8273.34|8393.12|8273.12|9
1654605770000|2022-06-07 12:42:50|8392.94|8272.94|8391.26|8271.26|8392.94|8272.94|8390.91|8270.91|9
1654605780000|2022-06-07 12:43:00|8390.91|8270.91|8389.15|8269.15|8391.12|8271.12|8389.15|8269.15|9
1654605790000|2022-06-07 12:43:10|8388.93|8268.93|8387.05|8267.05|8388.96|8268.96|8387.05|8267.05|10
1654605800000|2022-06-07 12:43:20|8387.02|8267.02|8384.47|8264.47|8387.02|8267.02|8384.47|8264.47|10
1654605810000|2022-06-07 12:43:30|8384.65|8264.65|8385.68|8265.68|8385.68|8265.68|8384.65|8264.65|10
1654605820000|2022-06-07 12:43:40|8385.75|8265.75|8385.51|8265.51|8385.75|8265.75|8385.44|8265.44|9
1654605830000|2022-06-07 12:43:50|8385.62|8265.62|8386.02|8266.02|8386.02|8266.02|8385.57|8265.57|10
1654605840000|2022-06-07 12:44:00|8386.2|8266.2|8389.27|8269.27|8389.35|8269.35|8386.2|8266.2|10
1654605850000|2022-06-07 12:44:10|8389.61|8269.61|8392.01|8272.01|8392.01|8272.01|8389.57|8269.57|10
1654605860000|2022-06-07 12:44:20|8392.27|8272.27|8392.67|8272.67|8392.9|8272.9|8392.27|8272.27|10
1654605870000|2022-06-07 12:44:30|8392.61|8272.61|8392.4|8272.4|8392.81|8272.81|8392.1|8272.1|10
1654605880000|2022-06-07 12:44:40|8392.34|8272.34|8392.81|8272.81|8392.83|8272.83|8392.31|8272.31|9
1654605890000|2022-06-07 12:44:50|8392.72|8272.72|8392.92|8272.92|8392.92|8272.92|8392.58|8272.58|10
1654605900000|2022-06-07 12:45:00|8392.82|8272.82|8391.29|8271.29|8392.82|8272.82|8391.11|8271.11|9
1654605910000|2022-06-07 12:45:10|8391.58|8271.58|8392.55|8272.55|8392.55|8272.55|8391.58|8271.58|9
1654605920000|2022-06-07 12:45:20|8392.48|8272.48|8392.97|8272.97|8393.06|8273.06|8392.47|8272.47|9
1654605930000|2022-06-07 12:45:30|8392.81|8272.81|8393.25|8273.25|8393.25|8273.25|8392.81|8272.81|10
1654605940000|2022-06-07 12:45:40|8393.27|8273.27|8393.45|8273.45|8393.45|8273.45|8393.14|8273.14|10
1654605950000|2022-06-07 12:45:50|8393.52|8273.52|8393.47|8273.47|8393.96|8273.96|8393.45|8273.45|10
1654605960000|2022-06-07 12:46:00|8393.36|8273.36|8393.74|8273.74|8393.74|8273.74|8393.36|8273.36|10
1654605970000|2022-06-07 12:46:10|8393.84|8273.84|8390.94|8270.94|8393.84|8273.84|8390.94|8270.94|9
1654605980000|2022-06-07 12:46:20|8390.85|8270.85|8390.24|8270.24|8390.91|8270.91|8390.24|8270.24|10
1654605990000|2022-06-07 12:46:30|8390.3|8270.3|8389.41|8269.41|8390.3|8270.3|8389.3|8269.3|10
1654606000000|2022-06-07 12:46:40|8389.51|8269.51|8389.17|8269.17|8389.58|8269.58|8388.93|8268.93|10
1654606010000|2022-06-07 12:46:50|8388.65|8268.65|8385.1|8265.1|8388.65|8268.65|8384.96|8264.96|10
1654606020000|2022-06-07 12:47:00|8384.51|8264.51|8380.91|8260.91|8384.51|8264.51|8380.91|8260.91|10
1654606030000|2022-06-07 12:47:10|8380.87|8260.87|8378.17|8258.17|8380.87|8260.87|8378.17|8258.17|9
1654606040000|2022-06-07 12:47:20|8378.22|8258.22|8378.15|8258.15|8378.22|8258.22|8377.23|8257.23|10
1654606050000|2022-06-07 12:47:30|8378.26|8258.26|8376.55|8256.55|8378.26|8258.26|8376.55|8256.55|10
1654606060000|2022-06-07 12:47:40|8376.49|8256.49|8374.23|8254.23|8376.49|8256.49|8374.23|8254.23|10
1654606070000|2022-06-07 12:47:50|8374.17|8254.17|8371.67|8251.67|8374.17|8254.17|8371.67|8251.67|10
1654606080000|2022-06-07 12:48:00|8371.62|8251.62|8371.08|8251.08|8371.69|8251.69|8370.96|8250.96|10
1654606090000|2022-06-07 12:48:10|8371.17|8251.17|8371.71|8251.71|8371.71|8251.71|8370.52|8250.52|9
1654606100000|2022-06-07 12:48:20|8372.12|8252.12|8373.96|8253.96|8373.96|8253.96|8372.07|8252.07|10
1654606110000|2022-06-07 12:48:30|8373.52|8253.52|8370.79|8250.79|8373.52|8253.52|8370.77|8250.77|9
1654606120000|2022-06-07 12:48:40|8370.82|8250.82|8371.37|8251.37|8371.45|8251.45|8370.78|8250.78|10
1654606130000|2022-06-07 12:48:50|8371.42|8251.42|8371.46|8251.46|8371.55|8251.55|8371.41|8251.41|10
1654606140000|2022-06-07 12:49:00|8371.41|8251.41|8371.44|8251.44|8371.62|8251.62|8371.03|8251.03|10
1654606150000|2022-06-07 12:49:10|8371.35|8251.35|8370.92|8250.92|8371.35|8251.35|8370.91|8250.91|7
1654606160000|2022-06-07 12:49:20|8371.19|8251.19|8371.7|8251.7|8371.7|8251.7|8370.97|8250.97|9
1654606170000|2022-06-07 12:49:30|8371.82|8251.82|8371.96|8251.96|8371.98|8251.98|8371.71|8251.71|8
1654606180000|2022-06-07 12:49:40|8371.69|8251.69|8371.44|8251.44|8371.99|8251.99|8371.44|8251.44|9
1654606190000|2022-06-07 12:49:50|8371.42|8251.42|8370.2|8250.2|8371.42|8251.42|8370.2|8250.2|10
1654606200000|2022-06-07 12:50:00|8370.06|8250.06|8369.49|8249.49|8370.12|8250.12|8369.49|8249.49|9
1654606210000|2022-06-07 12:50:10|8369.59|8249.59|8370.2|8250.2|8370.2|8250.2|8369.57|8249.57|9
1654606220000|2022-06-07 12:50:20|8370.35|8250.35|8370.76|8250.76|8371.15|8251.15|8370.35|8250.35|10
1654606230000|2022-06-07 12:50:30|8370.87|8250.87|8372.12|8252.12|8372.12|8252.12|8370.78|8250.78|10
1654606240000|2022-06-07 12:50:40|8372.46|8252.46|8372.54|8252.54|8372.81|8252.81|8372.46|8252.46|10
1654606250000|2022-06-07 12:50:50|8371.76|8251.76|8371.14|8251.14|8371.86|8251.86|8371.14|8251.14|10
1654606260000|2022-06-07 12:51:00|8371.02|8251.02|8368.75|8248.75|8371.02|8251.02|8368.75|8248.75|10
1654606270000|2022-06-07 12:51:10|8368.74|8248.74|8368.37|8248.37|8368.74|8248.74|8368.04|8248.04|10
1654606280000|2022-06-07 12:51:20|8368.58|8248.58|8369.44|8249.44|8369.44|8249.44|8368.58|8248.58|10
1654606290000|2022-06-07 12:51:30|8369.53|8249.53|8371.04|8251.04|8371.21|8251.21|8369.53|8249.53|10
1654606300000|2022-06-07 12:51:40|8371.5|8251.5|8372.43|8252.43|8372.57|8252.57|8371.5|8251.5|10
1654606310000|2022-06-07 12:51:50|8372.36|8252.36|8372.53|8252.53|8372.89|8252.89|8371.98|8251.98|8
1654606320000|2022-06-07 12:52:00|8372.6|8252.6|8373.92|8253.92|8373.92|8253.92|8372.48|8252.48|9
1654606330000|2022-06-07 12:52:10|8374.37|8254.37|8374.46|8254.46|8374.46|8254.46|8374.21|8254.21|9
1654606340000|2022-06-07 12:52:20|8375.78|8255.78|8376.33|8256.33|8376.41|8256.41|8375.78|8255.78|9
1654606350000|2022-06-07 12:52:30|8377.12|8257.12|8378|8258|8378|8258|8377.08|8257.08|9
1654606360000|2022-06-07 12:52:40|8378.19|8258.19|8378.83|8258.83|8378.95|8258.95|8378.19|8258.19|8
1654606370000|2022-06-07 12:52:50|8378.74|8258.74|8378.72|8258.72|8378.82|8258.82|8378.58|8258.58|9
1654606380000|2022-06-07 12:53:00|8378.66|8258.66|8378.96|8258.96|8378.96|8258.96|8378.54|8258.54|9
1654606390000|2022-06-07 12:53:10|8378.83|8258.83|8378.17|8258.17|8378.88|8258.88|8378.17|8258.17|8
1654606400000|2022-06-07 12:53:20|8378.14|8258.14|8378.63|8258.63|8378.84|8258.84|8378.14|8258.14|8
1654606410000|2022-06-07 12:53:30|8378.65|8258.65|8378.62|8258.62|8378.79|8258.79|8378.61|8258.61|10
1654606420000|2022-06-07 12:53:40|8378.54|8258.54|8378.61|8258.61|8378.67|8258.67|8378.54|8258.54|8
1654606430000|2022-06-07 12:53:50|8378.49|8258.49|8378.55|8258.55|8378.55|8258.55|8378.22|8258.22|10
1654606440000|2022-06-07 12:54:00|8378.58|8258.58|8377.28|8257.28|8378.68|8258.68|8377.28|8257.28|9
1654606450000|2022-06-07 12:54:10|8377.23|8257.23|8377.31|8257.31|8377.43|8257.43|8376.96|8256.96|10
1654606460000|2022-06-07 12:54:20|8377.47|8257.47|8378.46|8258.46|8378.55|8258.55|8377.47|8257.47|10
1654606470000|2022-06-07 12:54:30|8378.04|8258.04|8378.14|8258.14|8378.14|8258.14|8377.9|8257.9|10
1654606480000|2022-06-07 12:54:40|8378.15|8258.15|8378.57|8258.57|8378.72|8258.72|8378.15|8258.15|9
1654606490000|2022-06-07 12:54:50|8378.7|8258.7|8379.37|8259.37|8379.37|8259.37|8378.57|8258.57|9
1654606500000|2022-06-07 12:55:00|8379.41|8259.41|8380.37|8260.37|8380.37|8260.37|8379.41|8259.41|7
1654606510000|2022-06-07 12:55:10|8380.4|8260.4|8380.94|8260.94|8380.94|8260.94|8380.22|8260.22|9
1654606520000|2022-06-07 12:55:20|8381.02|8261.02|8381.08|8261.08|8381.29|8261.29|8380.86|8260.86|8
1654606530000|2022-06-07 12:55:30|8381.07|8261.07|8381.24|8261.24|8381.24|8261.24|8380.86|8260.86|8
1654606540000|2022-06-07 12:55:40|8381.23|8261.23|8382.13|8262.13|8382.13|8262.13|8381.21|8261.21|10
1654606550000|2022-06-07 12:55:50|8382.26|8262.26|8384.84|8264.84|8384.84|8264.84|8382.26|8262.26|10
1654606560000|2022-06-07 12:56:00|8384.8|8264.8|8384.75|8264.75|8384.97|8264.97|8384.75|8264.75|9
1654606570000|2022-06-07 12:56:10|8384.76|8264.76|8384.8|8264.8|8385.08|8265.08|8384.71|8264.71|9
1654606580000|2022-06-07 12:56:20|8384.77|8264.77|8384.45|8264.45|8384.77|8264.77|8384.24|8264.24|8
1654606590000|2022-06-07 12:56:30|8384.46|8264.46|8384.82|8264.82|8384.82|8264.82|8384.38|8264.38|9
1654606600000|2022-06-07 12:56:40|8384.92|8264.92|8385.41|8265.41|8385.51|8265.51|8384.79|8264.79|8
1654606610000|2022-06-07 12:56:50|8385.45|8265.45|8385.41|8265.41|8385.52|8265.52|8385.28|8265.28|7
1654606620000|2022-06-07 12:57:00|8385.47|8265.47|8385.77|8265.77|8385.77|8265.77|8385.47|8265.47|7
1654606630000|2022-06-07 12:57:10|8385.76|8265.76|8385.65|8265.65|8385.81|8265.81|8385.55|8265.55|7
1654606640000|2022-06-07 12:57:20|8385.66|8265.66|8386.29|8266.29|8386.42|8266.42|8385.66|8265.66|10
1654606650000|2022-06-07 12:57:30|8386.27|8266.27|8388.35|8268.35|8388.35|8268.35|8386.27|8266.27|9
1654606660000|2022-06-07 12:57:40|8388.38|8268.38|8390.67|8270.67|8390.67|8270.67|8388.38|8268.38|10
1654606670000|2022-06-07 12:57:50|8390.76|8270.76|8391.16|8271.16|8391.25|8271.25|8390.76|8270.76|8
1654606680000|2022-06-07 12:58:00|8391.28|8271.28|8391.74|8271.74|8392.01|8272.01|8391.2|8271.2|9
1654606690000|2022-06-07 12:58:10|8392.04|8272.04|8393.56|8273.56|8393.57|8273.57|8391.93|8271.93|10
1654606700000|2022-06-07 12:58:20|8393.49|8273.49|8393.51|8273.51|8393.83|8273.83|8393.49|8273.49|9
1654606710000|2022-06-07 12:58:30|8393.47|8273.47|8392.91|8272.91|8393.47|8273.47|8392.86|8272.86|9
1654606720000|2022-06-07 12:58:40|8392.9|8272.9|8391.79|8271.79|8392.9|8272.9|8391.79|8271.79|10
1654606730000|2022-06-07 12:58:50|8391.81|8271.81|8391.81|8271.81|8391.86|8271.86|8391.61|8271.61|9
1654606740000|2022-06-07 12:59:00|8391.84|8271.84|8390.75|8270.75|8391.84|8271.84|8390.72|8270.72|10
1654606750000|2022-06-07 12:59:10|8391.21|8271.21|8390.96|8270.96|8391.29|8271.29|8390.74|8270.74|10
1654606760000|2022-06-07 12:59:20|8390.79|8270.79|8391.11|8271.11|8391.14|8271.14|8390.63|8270.63|10
1654606770000|2022-06-07 12:59:30|8390.99|8270.99|8390.19|8270.19|8391|8271|8390.03|8270.03|9
1654606780000|2022-06-07 12:59:40|8390.01|8270.01|8388.91|8268.91|8390.01|8270.01|8388.87|8268.87|9
1654606790000|2022-06-07 12:59:50|8388.8|8268.8|8388.77|8268.77|8388.86|8268.86|8388.73|8268.73|9
1654606800000|2022-06-07 13:00:00|8388.74|8268.74|8388.55|8268.55|8388.82|8268.82|8388.4|8268.4|10
1654606810000|2022-06-07 13:00:10|8388.61|8268.61|8388.19|8268.19|8388.61|8268.61|8388.15|8268.15|9
1654606820000|2022-06-07 13:00:20|8388.2|8268.2|8389.25|8269.25|8389.45|8269.45|8388.17|8268.17|9
1654606830000|2022-06-07 13:00:30|8389.04|8269.04|8389.26|8269.26|8389.26|8269.26|8388.98|8268.98|10
1654606840000|2022-06-07 13:00:40|8389.24|8269.24|8388.56|8268.56|8389.28|8269.28|8388.56|8268.56|10
1654606850000|2022-06-07 13:00:50|8388.54|8268.54|8387.88|8267.88|8388.66|8268.66|8387.88|8267.88|10
1654606860000|2022-06-07 13:01:00|8387.9|8267.9|8387.53|8267.53|8387.9|8267.9|8387.53|8267.53|8
1654606870000|2022-06-07 13:01:10|8387.61|8267.61|8386.5|8266.5|8387.61|8267.61|8386.5|8266.5|9
1654606880000|2022-06-07 13:01:20|8385.93|8265.93|8384.67|8264.67|8385.93|8265.93|8384.65|8264.65|10
1654606890000|2022-06-07 13:01:30|8384.58|8264.58|8383.55|8263.55|8384.58|8264.58|8383.55|8263.55|9
1654606900000|2022-06-07 13:01:40|8383.23|8263.23|8381.36|8261.36|8383.23|8263.23|8381.36|8261.36|10
1654606910000|2022-06-07 13:01:50|8381.51|8261.51|8381.43|8261.43|8381.64|8261.64|8381.41|8261.41|10
1654606920000|2022-06-07 13:02:00|8381.7|8261.7|8382.38|8262.38|8382.5|8262.5|8381.7|8261.7|9
1654606930000|2022-06-07 13:02:10|8382.47|8262.47|8381.84|8261.84|8382.53|8262.53|8381.84|8261.84|9
1654606940000|2022-06-07 13:02:20|8381.72|8261.72|8381.65|8261.65|8382.29|8262.29|8381.62|8261.62|9
1654606950000|2022-06-07 13:02:30|8381.68|8261.68|8381.24|8261.24|8381.85|8261.85|8381.24|8261.24|10
1654606960000|2022-06-07 13:02:40|8381.32|8261.32|8381.22|8261.22|8381.32|8261.32|8380.91|8260.91|10
1654606970000|2022-06-07 13:02:50|8380.98|8260.98|8382.57|8262.57|8382.57|8262.57|8380.98|8260.98|8
1654606980000|2022-06-07 13:03:00|8383.36|8263.36|8383.87|8263.87|8383.87|8263.87|8383|8263|10
1654606990000|2022-06-07 13:03:10|8383.97|8263.97|8382.69|8262.69|8383.97|8263.97|8382.59|8262.59|10
1654607000000|2022-06-07 13:03:20|8382.74|8262.74|8381.53|8261.53|8382.89|8262.89|8381.53|8261.53|10
1654607010000|2022-06-07 13:03:30|8381.17|8261.17|8380.54|8260.54|8381.21|8261.21|8380.54|8260.54|8
1654607020000|2022-06-07 13:03:40|8380.47|8260.47|8380.59|8260.59|8380.71|8260.71|8380.03|8260.03|10
1654607030000|2022-06-07 13:03:50|8380.72|8260.72|8380.57|8260.57|8380.8|8260.8|8380.57|8260.57|9
1654607040000|2022-06-07 13:04:00|8380.52|8260.52|8380.67|8260.67|8380.67|8260.67|8380.52|8260.52|9
1654607050000|2022-06-07 13:04:10|8380.71|8260.71|8380.38|8260.38|8380.71|8260.71|8380.27|8260.27|8
1654607060000|2022-06-07 13:04:20|8380.14|8260.14|8380.29|8260.29|8380.82|8260.82|8380.14|8260.14|9
1654607070000|2022-06-07 13:04:30|8380.33|8260.33|8380.58|8260.58|8380.58|8260.58|8380.09|8260.09|7
1654607080000|2022-06-07 13:04:40|8380.7|8260.7|8381.02|8261.02|8381.02|8261.02|8380.65|8260.65|6
1654607090000|2022-06-07 13:04:50|8380.96|8260.96|8381.01|8261.01|8381.46|8261.46|8380.96|8260.96|10
1654607100000|2022-06-07 13:05:00|8380.84|8260.84|8380.75|8260.75|8380.88|8260.88|8380.6|8260.6|10
1654607110000|2022-06-07 13:05:10|8380.91|8260.91|8380.89|8260.89|8381|8261|8380.74|8260.74|9
1654607120000|2022-06-07 13:05:20|8380.87|8260.87|8382.54|8262.54|8382.54|8262.54|8380.75|8260.75|8
1654607130000|2022-06-07 13:05:30|8382.88|8262.88|8384.33|8264.33|8384.33|8264.33|8382.88|8262.88|7
1654607140000|2022-06-07 13:05:40|8384.29|8264.29|8383.79|8263.79|8384.3|8264.3|8383.79|8263.79|8
1654607150000|2022-06-07 13:05:50|8384.42|8264.42|8384.11|8264.11|8384.51|8264.51|8384.02|8264.02|9
1654607160000|2022-06-07 13:06:00|8384.36|8264.36|8384.61|8264.61|8384.61|8264.61|8384.33|8264.33|10
1654607170000|2022-06-07 13:06:10|8384.5|8264.5|8385.22|8265.22|8385.22|8265.22|8384.5|8264.5|9
1654607180000|2022-06-07 13:06:20|8385.24|8265.24|8386.56|8266.56|8386.56|8266.56|8385.24|8265.24|9
1654607190000|2022-06-07 13:06:30|8386.52|8266.52|8388.84|8268.84|8388.86|8268.86|8386.52|8266.52|10
1654607200000|2022-06-07 13:06:40|8388.36|8268.36|8389.09|8269.09|8389.09|8269.09|8388.36|8268.36|9
1654607210000|2022-06-07 13:06:50|8389.08|8269.08|8388.84|8268.84|8389.08|8269.08|8388.7|8268.7|10
1654607220000|2022-06-07 13:07:00|8389.01|8269.01|8390.52|8270.52|8390.59|8270.59|8389.01|8269.01|10
1654607230000|2022-06-07 13:07:10|8390.51|8270.51|8390.89|8270.89|8390.93|8270.93|8390.34|8270.34|8
1654607240000|2022-06-07 13:07:20|8391.2|8271.2|8391.63|8271.63|8391.63|8271.63|8391.2|8271.2|10
1654607250000|2022-06-07 13:07:30|8391.7|8271.7|8392.19|8272.19|8392.23|8272.23|8391.67|8271.67|9
1654607260000|2022-06-07 13:07:40|8392.28|8272.28|8392.07|8272.07|8392.28|8272.28|8391.88|8271.88|7
1654607270000|2022-06-07 13:07:50|8392.17|8272.17|8392.21|8272.21|8392.53|8272.53|8392.17|8272.17|9
1654607280000|2022-06-07 13:08:00|8392.29|8272.29|8391.81|8271.81|8392.29|8272.29|8391.73|8271.73|10
1654607290000|2022-06-07 13:08:10|8391.98|8271.98|8392.49|8272.49|8392.73|8272.73|8391.98|8271.98|9
1654607300000|2022-06-07 13:08:20|8392.42|8272.42|8392.76|8272.76|8392.9|8272.9|8392.42|8272.42|9
1654607310000|2022-06-07 13:08:30|8392.78|8272.78|8392.44|8272.44|8392.78|8272.78|8392.27|8272.27|8
1654607320000|2022-06-07 13:08:40|8392.75|8272.75|8393.05|8273.05|8393.05|8273.05|8392.67|8272.67|10
1654607330000|2022-06-07 13:08:50|8393.16|8273.16|8393.81|8273.81|8393.84|8273.84|8393.16|8273.16|9
1654607340000|2022-06-07 13:09:00|8393.96|8273.96|8394.06|8274.06|8394.45|8274.45|8393.96|8273.96|9
1654607350000|2022-06-07 13:09:10|8394.18|8274.18|8394.13|8274.13|8394.21|8274.21|8393.93|8273.93|8
1654607360000|2022-06-07 13:09:20|8394.39|8274.39|8394.48|8274.48|8394.52|8274.52|8394.38|8274.38|7
1654607370000|2022-06-07 13:09:30|8394.55|8274.55|8394.39|8274.39|8394.81|8274.81|8394.39|8274.39|9
1654607380000|2022-06-07 13:09:40|8394.29|8274.29|8394.34|8274.34|8394.34|8274.34|8393.84|8273.84|6
1654607390000|2022-06-07 13:09:50|8394.46|8274.46|8394.2|8274.2|8394.46|8274.46|8394.07|8274.07|10
1654607400000|2022-06-07 13:10:00|8394.23|8274.23|8396.38|8276.38|8396.38|8276.38|8394.14|8274.14|10
1654607410000|2022-06-07 13:10:10|8396.36|8276.36|8396.43|8276.43|8396.64|8276.64|8396.36|8276.36|7
1654607420000|2022-06-07 13:10:20|8396.46|8276.46|8401.89|8281.89|8401.89|8281.89|8396.46|8276.46|10
1654607430000|2022-06-07 13:10:30|8401.52|8281.52|8400.94|8280.94|8401.55|8281.55|8400.89|8280.89|8
1654607440000|2022-06-07 13:10:40|8401.14|8281.14|8401.24|8281.24|8401.61|8281.61|8401.05|8281.05|10
1654607450000|2022-06-07 13:10:50|8401.15|8281.15|8400.88|8280.88|8401.15|8281.15|8400.85|8280.85|8
1654607460000|2022-06-07 13:11:00|8400.82|8280.82|8400.58|8280.58|8400.82|8280.82|8400.58|8280.58|10
1654607470000|2022-06-07 13:11:10|8400.48|8280.48|8400.12|8280.12|8400.48|8280.48|8400.05|8280.05|9
1654607480000|2022-06-07 13:11:20|8400.2|8280.2|8400.31|8280.31|8400.32|8280.32|8400.05|8280.05|10
1654607490000|2022-06-07 13:11:30|8400.18|8280.18|8400.38|8280.38|8400.7|8280.7|8400.18|8280.18|8
1654607500000|2022-06-07 13:11:40|8400.34|8280.34|8399.31|8279.31|8400.34|8280.34|8399.31|8279.31|10
1654607510000|2022-06-07 13:11:50|8399.27|8279.27|8399.54|8279.54|8399.54|8279.54|8399.26|8279.26|9
1654607520000|2022-06-07 13:12:00|8399.06|8279.06|8398.55|8278.55|8399.12|8279.12|8398.55|8278.55|10
1654607530000|2022-06-07 13:12:10|8398.37|8278.37|8397.03|8277.03|8398.37|8278.37|8396.91|8276.91|9
1654607540000|2022-06-07 13:12:20|8397.13|8277.13|8397.92|8277.92|8398.21|8278.21|8397.13|8277.13|10
1654607550000|2022-06-07 13:12:30|8398.02|8278.02|8397.65|8277.65|8398.02|8278.02|8397.65|8277.65|8
1654607560000|2022-06-07 13:12:40|8397.96|8277.96|8397.46|8277.46|8398|8278|8397.35|8277.35|10
1654607570000|2022-06-07 13:12:50|8397.37|8277.37|8396.43|8276.43|8397.37|8277.37|8396.28|8276.28|9
1654607580000|2022-06-07 13:13:00|8396.35|8276.35|8396.32|8276.32|8396.4|8276.4|8396.23|8276.23|10
1654607590000|2022-06-07 13:13:10|8396.31|8276.31|8395.22|8275.22|8396.31|8276.31|8395.22|8275.22|9
1654607600000|2022-06-07 13:13:20|8394.94|8274.94|8393.71|8273.71|8394.94|8274.94|8393.71|8273.71|10
1654607610000|2022-06-07 13:13:30|8393.75|8273.75|8392.63|8272.63|8393.9|8273.9|8392.63|8272.63|10
1654607620000|2022-06-07 13:13:40|8392.55|8272.55|8391.62|8271.62|8392.57|8272.57|8391.62|8271.62|8
1654607630000|2022-06-07 13:13:50|8391.07|8271.07|8389.37|8269.37|8391.07|8271.07|8389.37|8269.37|9
1654607640000|2022-06-07 13:14:00|8389.15|8269.15|8386.68|8266.68|8389.15|8269.15|8386.68|8266.68|9
1654607650000|2022-06-07 13:14:10|8386.61|8266.61|8384.37|8264.37|8386.61|8266.61|8384.37|8264.37|10
1654607660000|2022-06-07 13:14:20|8384.23|8264.23|8382.75|8262.75|8384.37|8264.37|8382.68|8262.68|10
1654607670000|2022-06-07 13:14:30|8382.77|8262.77|8383.04|8263.04|8383.18|8263.18|8382.77|8262.77|10
1654607680000|2022-06-07 13:14:40|8383.05|8263.05|8383.43|8263.43|8383.64|8263.64|8383.05|8263.05|10
1654607690000|2022-06-07 13:14:50|8383.46|8263.46|8383.47|8263.47|8383.81|8263.81|8383.46|8263.46|10
1654607700000|2022-06-07 13:15:00|8383.46|8263.46|8383.9|8263.9|8383.9|8263.9|8383.29|8263.29|10
1654607710000|2022-06-07 13:15:10|8384.73|8264.73|8385.42|8265.42|8385.92|8265.92|8384.73|8264.73|10
1654607720000|2022-06-07 13:15:20|8385.54|8265.54|8386.15|8266.15|8386.15|8266.15|8385.48|8265.48|10
1654607730000|2022-06-07 13:15:30|8386.08|8266.08|8387.97|8267.97|8388.05|8268.05|8386.08|8266.08|10
1654607740000|2022-06-07 13:15:40|8388.5|8268.5|8389.16|8269.16|8389.16|8269.16|8388.5|8268.5|9
1654607750000|2022-06-07 13:15:50|8389.24|8269.24|8389.79|8269.79|8390.54|8270.54|8389.24|8269.24|9
1654607760000|2022-06-07 13:16:00|8389.64|8269.64|8390.53|8270.53|8390.74|8270.74|8389.64|8269.64|10
1654607770000|2022-06-07 13:16:10|8390.47|8270.47|8389.58|8269.58|8390.47|8270.47|8389.58|8269.58|10
1654607780000|2022-06-07 13:16:20|8389.49|8269.49|8389.71|8269.71|8389.83|8269.83|8389.49|8269.49|9
1654607790000|2022-06-07 13:16:30|8389.74|8269.74|8389.46|8269.46|8389.76|8269.76|8389.11|8269.11|10
1654607800000|2022-06-07 13:16:40|8389.32|8269.32|8388.19|8268.19|8389.4|8269.4|8388.19|8268.19|10
1654607810000|2022-06-07 13:16:50|8388.35|8268.35|8388.54|8268.54|8388.54|8268.54|8388.21|8268.21|10
1654607820000|2022-06-07 13:17:00|8388.34|8268.34|8387.81|8267.81|8388.34|8268.34|8387.74|8267.74|7
1654607830000|2022-06-07 13:17:10|8387.84|8267.84|8386.38|8266.38|8387.84|8267.84|8386.38|8266.38|10
1654607840000|2022-06-07 13:17:20|8386.3|8266.3|8385.75|8265.75|8386.3|8266.3|8385.75|8265.75|10
1654607850000|2022-06-07 13:17:30|8385.72|8265.72|8385.52|8265.52|8385.74|8265.74|8385.52|8265.52|9
1654607860000|2022-06-07 13:17:40|8385.6|8265.6|8385.6|8265.6|8385.68|8265.68|8385.55|8265.55|9
1654607870000|2022-06-07 13:17:50|8385.79|8265.79|8386.68|8266.68|8386.68|8266.68|8385.79|8265.79|10
1654607880000|2022-06-07 13:18:00|8386.69|8266.69|8387.78|8267.78|8387.78|8267.78|8386.69|8266.69|6
1654607890000|2022-06-07 13:18:10|8388.03|8268.03|8388.99|8268.99|8389.03|8269.03|8388.03|8268.03|10
1654607900000|2022-06-07 13:18:20|8389.11|8269.11|8389.27|8269.27|8389.27|8269.27|8389.08|8269.08|7
1654607910000|2022-06-07 13:18:30|8389.48|8269.48|8390.18|8270.18|8390.38|8270.38|8389.48|8269.48|10
1654607920000|2022-06-07 13:18:40|8390.27|8270.27|8390.45|8270.45|8390.61|8270.61|8390.24|8270.24|10
1654607930000|2022-06-07 13:18:50|8390.31|8270.31|8391.14|8271.14|8391.14|8271.14|8390.28|8270.28|10
1654607940000|2022-06-07 13:19:00|8391.9|8271.9|8391.24|8271.24|8392.13|8272.13|8391.2|8271.2|9
1654607950000|2022-06-07 13:19:10|8391.31|8271.31|8391.72|8271.72|8391.82|8271.82|8391.31|8271.31|7
1654607960000|2022-06-07 13:19:20|8391.81|8271.81|8392.72|8272.72|8392.72|8272.72|8391.81|8271.81|9
1654607970000|2022-06-07 13:19:30|8392.68|8272.68|8393.86|8273.86|8393.86|8273.86|8392.68|8272.68|9
1654607980000|2022-06-07 13:19:40|8393.8|8273.8|8394.69|8274.69|8394.69|8274.69|8393.75|8273.75|9
1654607990000|2022-06-07 13:19:50|8394.57|8274.57|8394.41|8274.41|8394.75|8274.75|8394.36|8274.36|8
1654608000000|2022-06-07 13:20:00|8394.43|8274.43|8394.11|8274.11|8394.43|8274.43|8393.79|8273.79|10
1654608010000|2022-06-07 13:20:10|8394.12|8274.12|8394.09|8274.09|8394.12|8274.12|8393.89|8273.89|9
1654608020000|2022-06-07 13:20:20|8394.04|8274.04|8394.73|8274.73|8394.88|8274.88|8394.04|8274.04|10
1654608030000|2022-06-07 13:20:30|8394.76|8274.76|8395.3|8275.3|8395.3|8275.3|8394.75|8274.75|10
1654608040000|2022-06-07 13:20:40|8395.53|8275.53|8395.95|8275.95|8396.11|8276.11|8395.43|8275.43|10
1654608050000|2022-06-07 13:20:50|8395.99|8275.99|8396.23|8276.23|8396.24|8276.24|8395.99|8275.99|9
1654608060000|2022-06-07 13:21:00|8396.29|8276.29|8396.91|8276.91|8396.91|8276.91|8396.23|8276.23|9
1654608070000|2022-06-07 13:21:10|8396.59|8276.59|8395.88|8275.88|8396.59|8276.59|8395.88|8275.88|9
1654608080000|2022-06-07 13:21:20|8396.06|8276.06|8396.4|8276.4|8396.4|8276.4|8395.97|8275.97|9
1654608090000|2022-06-07 13:21:30|8396.23|8276.23|8396.08|8276.08|8396.23|8276.23|8396.08|8276.08|7
1654608100000|2022-06-07 13:21:40|8396.16|8276.16|8396.45|8276.45|8396.45|8276.45|8396.1|8276.1|10
1654608110000|2022-06-07 13:21:50|8396.44|8276.44|8396.42|8276.42|8396.48|8276.48|8396.2|8276.2|9
1654608120000|2022-06-07 13:22:00|8396.45|8276.45|8395.82|8275.82|8396.45|8276.45|8395.82|8275.82|10
1654608130000|2022-06-07 13:22:10|8395.97|8275.97|8395.86|8275.86|8395.97|8275.97|8395.76|8275.76|9
1654608140000|2022-06-07 13:22:20|8395.81|8275.81|8395.7|8275.7|8395.86|8275.86|8395.7|8275.7|9
1654608150000|2022-06-07 13:22:30|8395.71|8275.71|8395.28|8275.28|8395.73|8275.73|8395.25|8275.25|9
1654608160000|2022-06-07 13:22:40|8395.17|8275.17|8395.19|8275.19|8395.24|8275.24|8395.06|8275.06|8
1654608170000|2022-06-07 13:22:50|8395.08|8275.08|8395.09|8275.09|8395.12|8275.12|8395.02|8275.02|9
1654608180000|2022-06-07 13:23:00|8394.99|8274.99|8394.07|8274.07|8394.99|8274.99|8393.98|8273.98|10
1654608190000|2022-06-07 13:23:10|8394.08|8274.08|8394.45|8274.45|8394.45|8274.45|8393.86|8273.86|9
1654608200000|2022-06-07 13:23:20|8394.42|8274.42|8394.19|8274.19|8394.45|8274.45|8394.16|8274.16|7
1654608210000|2022-06-07 13:23:30|8394.15|8274.15|8394.34|8274.34|8394.34|8274.34|8393.76|8273.76|10
1654608220000|2022-06-07 13:23:40|8394.28|8274.28|8395.1|8275.1|8395.1|8275.1|8394.28|8274.28|8
1654608230000|2022-06-07 13:23:50|8395.16|8275.16|8395.7|8275.7|8395.7|8275.7|8395.16|8275.16|7
1654608240000|2022-06-07 13:24:00|8395.32|8275.32|8395.05|8275.05|8395.32|8275.32|8394.99|8274.99|9
1654608250000|2022-06-07 13:24:10|8395.47|8275.47|8395.39|8275.39|8396.22|8276.22|8394.73|8274.73|10
1654608260000|2022-06-07 13:24:20|8395.42|8275.42|8395.86|8275.86|8395.86|8275.86|8395.42|8275.42|10
1654608270000|2022-06-07 13:24:30|8395.89|8275.89|8395.78|8275.78|8395.93|8275.93|8395.59|8275.59|9
1654608280000|2022-06-07 13:24:40|8395.73|8275.73|8396.15|8276.15|8396.15|8276.15|8395.66|8275.66|9
1654608290000|2022-06-07 13:24:50|8396.27|8276.27|8396.41|8276.41|8397.05|8277.05|8396.27|8276.27|10
1654608300000|2022-06-07 13:25:00|8396.49|8276.49|8398.43|8278.43|8398.43|8278.43|8396.49|8276.49|9
1654608310000|2022-06-07 13:25:10|8398.68|8278.68|8401.1|8281.1|8401.1|8281.1|8398.68|8278.68|10
1654608320000|2022-06-07 13:25:20|8401.44|8281.44|8402.86|8282.86|8402.86|8282.86|8401.44|8281.44|9
1654608330000|2022-06-07 13:25:30|8402.78|8282.78|8402.42|8282.42|8402.82|8282.82|8402.42|8282.42|9
1654608340000|2022-06-07 13:25:40|8402.34|8282.34|8402.15|8282.15|8402.51|8282.51|8402.15|8282.15|9
1654608350000|2022-06-07 13:25:50|8402.13|8282.13|8402.66|8282.66|8403.09|8283.09|8402.13|8282.13|10
1654608360000|2022-06-07 13:26:00|8402.62|8282.62|8401.77|8281.77|8402.69|8282.69|8401.77|8281.77|8
1654608370000|2022-06-07 13:26:10|8401.91|8281.91|8402.4|8282.4|8402.4|8282.4|8401.85|8281.85|10
1654608380000|2022-06-07 13:26:20|8401.8|8281.8|8402.46|8282.46|8402.59|8282.59|8401.33|8281.33|9
1654608390000|2022-06-07 13:26:30|8402.41|8282.41|8402.29|8282.29|8402.41|8282.41|8402.05|8282.05|9
1654608400000|2022-06-07 13:26:40|8402.23|8282.23|8402.21|8282.21|8402.25|8282.25|8402.15|8282.15|9
1654608410000|2022-06-07 13:26:50|8401.75|8281.75|8401.61|8281.61|8401.83|8281.83|8401.61|8281.61|8
1654608420000|2022-06-07 13:27:00|8401.6|8281.6|8401.58|8281.58|8401.71|8281.71|8401.41|8281.41|10
1654608430000|2022-06-07 13:27:10|8401.69|8281.69|8401.67|8281.67|8401.83|8281.83|8401.67|8281.67|10
1654608440000|2022-06-07 13:27:20|8401.88|8281.88|8402.01|8282.01|8402.1|8282.1|8401.84|8281.84|10
1654608450000|2022-06-07 13:27:30|8402|8282|8402.92|8282.92|8402.92|8282.92|8402|8282|10
1654608460000|2022-06-07 13:27:40|8403.29|8283.29|8404.29|8284.29|8404.29|8284.29|8403.19|8283.19|10
1654608470000|2022-06-07 13:27:50|8404.18|8284.18|8404.32|8284.32|8404.35|8284.35|8404.07|8284.07|10
1654608480000|2022-06-07 13:28:00|8404.22|8284.22|8407.44|8287.44|8407.57|8287.57|8404.22|8284.22|10
1654608490000|2022-06-07 13:28:10|8407.69|8287.69|8407.52|8287.52|8407.69|8287.69|8407.16|8287.16|10
1654608500000|2022-06-07 13:28:20|8407.53|8287.53|8410.6|8290.6|8410.6|8290.6|8407.53|8287.53|10
1654608510000|2022-06-07 13:28:30|8410.62|8290.62|8411.28|8291.28|8411.54|8291.54|8410.62|8290.62|8
1654608520000|2022-06-07 13:28:40|8411.35|8291.35|8411.14|8291.14|8411.35|8291.35|8411.14|8291.14|9
1654608530000|2022-06-07 13:28:50|8411.17|8291.17|8411.39|8291.39|8411.62|8291.62|8410.94|8290.94|10
1654608540000|2022-06-07 13:29:00|8411.35|8291.35|8410.38|8290.38|8411.43|8291.43|8410.38|8290.38|10
1654608550000|2022-06-07 13:29:10|8410.25|8290.25|8409.1|8289.1|8410.25|8290.25|8408.97|8288.97|8
1654608560000|2022-06-07 13:29:20|8408.82|8288.82|8409.74|8289.74|8409.74|8289.74|8408.82|8288.82|10
1654608570000|2022-06-07 13:29:30|8409.61|8289.61|8409.79|8289.79|8409.79|8289.79|8409.49|8289.49|7
1654608580000|2022-06-07 13:29:40|8409.13|8289.13|8407.91|8287.91|8409.13|8289.13|8407.76|8287.76|10
1654608590000|2022-06-07 13:29:50|8407.9|8287.9|8408.41|8288.41|8408.67|8288.67|8407.9|8287.9|10
1654608600000|2022-06-07 13:30:00|8408.38|8288.38|8407.98|8287.98|8408.38|8288.38|8407.81|8287.81|10
1654608610000|2022-06-07 13:30:10|8408.16|8288.16|8408.39|8288.39|8408.45|8288.45|8407.93|8287.93|10
1654608620000|2022-06-07 13:30:20|8408.43|8288.43|8409.72|8289.72|8409.72|8289.72|8408.28|8288.28|10
1654608630000|2022-06-07 13:30:30|8409.46|8289.46|8409.77|8289.77|8410.05|8290.05|8409.4|8289.4|9
1654608640000|2022-06-07 13:30:40|8409.87|8289.87|8408.65|8288.65|8410.18|8290.18|8408.65|8288.65|10
1654608650000|2022-06-07 13:30:50|8408.46|8288.46|8407.5|8287.5|8408.52|8288.52|8407.47|8287.47|10
1654608660000|2022-06-07 13:31:00|8406.59|8286.59|8405.99|8285.99|8406.63|8286.63|8405.77|8285.77|9
1654608670000|2022-06-07 13:31:10|8406.27|8286.27|8404.97|8284.97|8406.45|8286.45|8404.95|8284.95|10
1654608680000|2022-06-07 13:31:20|8404.04|8284.04|8403.11|8283.11|8404.2|8284.2|8403.11|8283.11|10
1654608690000|2022-06-07 13:31:30|8402.72|8282.72|8401.86|8281.86|8402.72|8282.72|8401.5|8281.5|10
1654608700000|2022-06-07 13:31:40|8401.84|8281.84|8403.42|8283.42|8403.42|8283.42|8401.84|8281.84|10
1654608710000|2022-06-07 13:31:50|8403.13|8283.13|8403.16|8283.16|8403.79|8283.79|8401.8|8281.8|10
1654608720000|2022-06-07 13:32:00|8401.53|8281.53|8399.73|8279.73|8402.31|8282.31|8399.73|8279.73|10
1654608730000|2022-06-07 13:32:10|8400.14|8280.14|8396.53|8276.53|8400.14|8280.14|8396.53|8276.53|10
1654608740000|2022-06-07 13:32:20|8396.42|8276.42|8387.29|8267.29|8396.42|8276.42|8386.73|8266.73|10
1654608750000|2022-06-07 13:32:30|8387.14|8267.14|8381.75|8261.75|8387.14|8267.14|8381.66|8261.66|9
1654608760000|2022-06-07 13:32:40|8382.11|8262.11|8384.33|8264.33|8384.33|8264.33|8382.01|8262.01|10
1654608770000|2022-06-07 13:32:50|8384.54|8264.54|8386.99|8266.99|8386.99|8266.99|8383.54|8263.54|10
1654608780000|2022-06-07 13:33:00|8386.54|8266.54|8399.44|8279.44|8399.49|8279.49|8386.54|8266.54|10
1654608790000|2022-06-07 13:33:10|8400.75|8280.75|8424.53|8304.53|8424.53|8304.53|8400.75|8280.75|10
1654608800000|2022-06-07 13:33:20|8425.09|8305.09|8433.13|8313.13|8433.13|8313.13|8425.09|8305.09|10
1654608810000|2022-06-07 13:33:30|8433.58|8313.58|8435.57|8315.57|8435.82|8315.82|8433.58|8313.58|10
1654608820000|2022-06-07 13:33:40|8434.85|8314.85|8432.5|8312.5|8434.91|8314.91|8432.5|8312.5|10
1654608830000|2022-06-07 13:33:50|8432.31|8312.31|8428.56|8308.56|8432.31|8312.31|8428.56|8308.56|10
1654608840000|2022-06-07 13:34:00|8427.44|8307.44|8426.32|8306.32|8427.44|8307.44|8426.24|8306.24|10
1654608850000|2022-06-07 13:34:10|8426.07|8306.07|8430.32|8310.32|8430.32|8310.32|8426.07|8306.07|10
1654608860000|2022-06-07 13:34:20|8430.74|8310.74|8434.34|8314.34|8434.34|8314.34|8430.74|8310.74|10
1654608870000|2022-06-07 13:34:30|8433.53|8313.53|8432.18|8312.18|8434.05|8314.05|8431.78|8311.78|10
1654608880000|2022-06-07 13:34:40|8432.16|8312.16|8431.14|8311.14|8432.29|8312.29|8430.83|8310.83|10
1654608890000|2022-06-07 13:34:50|8431.19|8311.19|8430.15|8310.15|8431.19|8311.19|8430.15|8310.15|10
1654608900000|2022-06-07 13:35:00|8430.26|8310.26|8430.62|8310.62|8430.76|8310.76|8429.61|8309.61|10
1654608910000|2022-06-07 13:35:10|8430.73|8310.73|8433.29|8313.29|8433.5|8313.5|8430.56|8310.56|10
1654608920000|2022-06-07 13:35:20|8433.93|8313.93|8431.34|8311.34|8433.93|8313.93|8431.34|8311.34|10
1654608930000|2022-06-07 13:35:30|8431.07|8311.07|8430.35|8310.35|8431.65|8311.65|8430.35|8310.35|10
1654608940000|2022-06-07 13:35:40|8430.52|8310.52|8428.69|8308.69|8430.71|8310.71|8428.69|8308.69|9
1654608950000|2022-06-07 13:35:50|8428.43|8308.43|8429.33|8309.33|8429.33|8309.33|8428.15|8308.15|10
1654608960000|2022-06-07 13:36:00|8429.38|8309.38|8430.87|8310.87|8430.87|8310.87|8429.38|8309.38|10
1654608970000|2022-06-07 13:36:10|8431.39|8311.39|8433.63|8313.63|8433.72|8313.72|8431.39|8311.39|9
1654608980000|2022-06-07 13:36:20|8433.08|8313.08|8430.19|8310.19|8433.08|8313.08|8430.02|8310.02|10
1654608990000|2022-06-07 13:36:30|8430.11|8310.11|8429.68|8309.68|8430.21|8310.21|8429.68|8309.68|10
1654609000000|2022-06-07 13:36:40|8429.31|8309.31|8430.43|8310.43|8430.43|8310.43|8428.12|8308.12|10
1654609010000|2022-06-07 13:36:50|8430.87|8310.87|8434.81|8314.81|8434.81|8314.81|8430.87|8310.87|10
1654609020000|2022-06-07 13:37:00|8435.04|8315.04|8436.94|8316.94|8436.94|8316.94|8435.04|8315.04|10
1654609030000|2022-06-07 13:37:10|8436.83|8316.83|8439.05|8319.05|8439.13|8319.13|8436.83|8316.83|10
1654609040000|2022-06-07 13:37:20|8439.51|8319.51|8439.88|8319.88|8440.3|8320.3|8439.51|8319.51|10
1654609050000|2022-06-07 13:37:30|8440.57|8320.57|8439.71|8319.71|8441.33|8321.33|8439.71|8319.71|10
1654609060000|2022-06-07 13:37:40|8440|8320|8440.2|8320.2|8440.28|8320.28|8439.52|8319.52|9
1654609070000|2022-06-07 13:37:50|8439.72|8319.72|8440.84|8320.84|8440.84|8320.84|8439.11|8319.11|10
1654609080000|2022-06-07 13:38:00|8440.76|8320.76|8440.83|8320.83|8441.43|8321.43|8440.61|8320.61|10
1654609090000|2022-06-07 13:38:10|8440.78|8320.78|8440.64|8320.64|8440.78|8320.78|8440.62|8320.62|9
1654609100000|2022-06-07 13:38:20|8440.63|8320.63|8441.01|8321.01|8441.14|8321.14|8440.63|8320.63|10
1654609110000|2022-06-07 13:38:30|8441.37|8321.37|8443.46|8323.46|8443.46|8323.46|8441.2|8321.2|10
1654609120000|2022-06-07 13:38:40|8443.55|8323.55|8445.84|8325.84|8445.84|8325.84|8443.55|8323.55|10
1654609130000|2022-06-07 13:38:50|8446.42|8326.42|8450.07|8330.07|8450.07|8330.07|8446.42|8326.42|10
1654609140000|2022-06-07 13:39:00|8450.29|8330.29|8449.11|8329.11|8450.29|8330.29|8449.11|8329.11|10
1654609150000|2022-06-07 13:39:10|8449.23|8329.23|8448.5|8328.5|8449.23|8329.23|8448.5|8328.5|10
1654609160000|2022-06-07 13:39:20|8448.53|8328.53|8448.89|8328.89|8448.89|8328.89|8447.46|8327.46|10
1654609170000|2022-06-07 13:39:30|8448.41|8328.41|8447.86|8327.86|8448.86|8328.86|8447.81|8327.81|10
1654609180000|2022-06-07 13:39:40|8446.83|8326.83|8444.14|8324.14|8446.98|8326.98|8444.05|8324.05|9
1654609190000|2022-06-07 13:39:50|8443.62|8323.62|8443.34|8323.34|8443.88|8323.88|8442.96|8322.96|10
1654609200000|2022-06-07 13:40:00|8442.85|8322.85|8443.55|8323.55|8443.55|8323.55|8442.62|8322.62|10
1654609210000|2022-06-07 13:40:10|8442.86|8322.86|8445.74|8325.74|8445.74|8325.74|8442.8|8322.8|9
1654609220000|2022-06-07 13:40:20|8445.44|8325.44|8444.27|8324.27|8445.54|8325.54|8444.27|8324.27|10
1654609230000|2022-06-07 13:40:30|8444.18|8324.18|8445.58|8325.58|8445.58|8325.58|8444.05|8324.05|10
1654609240000|2022-06-07 13:40:40|8446.06|8326.06|8447.28|8327.28|8447.28|8327.28|8445.56|8325.56|10
1654609250000|2022-06-07 13:40:50|8446.98|8326.98|8450.07|8330.07|8450.39|8330.39|8446.98|8326.98|10
1654609260000|2022-06-07 13:41:00|8450.3|8330.3|8449.53|8329.53|8450.56|8330.56|8449.3|8329.3|10
1654609270000|2022-06-07 13:41:10|8449.42|8329.42|8449.76|8329.76|8450.27|8330.27|8449.42|8329.42|10
1654609280000|2022-06-07 13:41:20|8450.22|8330.22|8450.81|8330.81|8451.33|8331.33|8450.22|8330.22|10
1654609290000|2022-06-07 13:41:30|8450.9|8330.9|8452.34|8332.34|8452.34|8332.34|8450.52|8330.52|9
1654609300000|2022-06-07 13:41:40|8452.06|8332.06|8452.25|8332.25|8452.25|8332.25|8450.46|8330.46|10
1654609310000|2022-06-07 13:41:50|8452.09|8332.09|8453.68|8333.68|8453.68|8333.68|8452.09|8332.09|10
1654609320000|2022-06-07 13:42:00|8453.97|8333.97|8453.88|8333.88|8454.43|8334.43|8452.68|8332.68|10
1654609330000|2022-06-07 13:42:10|8454.46|8334.46|8457.38|8337.38|8457.38|8337.38|8454.46|8334.46|9
1654609340000|2022-06-07 13:42:20|8457.17|8337.17|8457.2|8337.2|8457.68|8337.68|8456.75|8336.75|10
1654609350000|2022-06-07 13:42:30|8456.26|8336.26|8456.06|8336.06|8456.66|8336.66|8455.84|8335.84|10
1654609360000|2022-06-07 13:42:40|8456.01|8336.01|8454.32|8334.32|8456.08|8336.08|8454.32|8334.32|10
1654609370000|2022-06-07 13:42:50|8454.27|8334.27|8452.89|8332.89|8455.24|8335.24|8452.89|8332.89|9
1654609380000|2022-06-07 13:43:00|8453.22|8333.22|8453.48|8333.48|8453.97|8333.97|8452.83|8332.83|10
1654609390000|2022-06-07 13:43:10|8453.45|8333.45|8454.01|8334.01|8454.01|8334.01|8452.83|8332.83|9
1654609400000|2022-06-07 13:43:20|8453.49|8333.49|8454.83|8334.83|8454.84|8334.84|8453.35|8333.35|10
1654609410000|2022-06-07 13:43:30|8455.64|8335.64|8454.44|8334.44|8455.71|8335.71|8454.37|8334.37|10
1654609420000|2022-06-07 13:43:40|8454.88|8334.88|8454.56|8334.56|8455.08|8335.08|8454.45|8334.45|10
1654609430000|2022-06-07 13:43:50|8455.25|8335.25|8455.9|8335.9|8455.9|8335.9|8454.86|8334.86|10
1654609440000|2022-06-07 13:44:00|8455.5|8335.5|8456.72|8336.72|8456.72|8336.72|8455.5|8335.5|10
1654609450000|2022-06-07 13:44:10|8456.43|8336.43|8457.83|8337.83|8457.83|8337.83|8456.38|8336.38|10
1654609460000|2022-06-07 13:44:20|8458.06|8338.06|8458.17|8338.17|8458.37|8338.37|8457.21|8337.21|10
1654609470000|2022-06-07 13:44:30|8458.13|8338.13|8459.14|8339.14|8459.14|8339.14|8458.13|8338.13|10
1654609480000|2022-06-07 13:44:40|8459.05|8339.05|8458.9|8338.9|8459.26|8339.26|8458.73|8338.73|9
1654609490000|2022-06-07 13:44:50|8458.79|8338.79|8458.65|8338.65|8459.05|8339.05|8457.96|8337.96|10
1654609500000|2022-06-07 13:45:00|8458.43|8338.43|8458.89|8338.89|8459.03|8339.03|8458.12|8338.12|10
1654609510000|2022-06-07 13:45:10|8458.56|8338.56|8456.75|8336.75|8458.56|8338.56|8456.75|8336.75|10
1654609520000|2022-06-07 13:45:20|8456.62|8336.62|8455.26|8335.26|8456.68|8336.68|8455.26|8335.26|10
1654609530000|2022-06-07 13:45:30|8455.34|8335.34|8454.89|8334.89|8455.53|8335.53|8454.69|8334.69|10
1654609540000|2022-06-07 13:45:40|8455|8335|8454.72|8334.72|8455|8335|8454.49|8334.49|10
1654609550000|2022-06-07 13:45:50|8454.9|8334.9|8457.16|8337.16|8457.16|8337.16|8454.84|8334.84|9
1654609560000|2022-06-07 13:46:00|8459.03|8339.03|8461.88|8341.88|8462.16|8342.16|8458.84|8338.84|10
1654609570000|2022-06-07 13:46:10|8461.94|8341.94|8462.43|8342.43|8462.94|8342.94|8461|8341|10
1654609580000|2022-06-07 13:46:20|8462.93|8342.93|8466.58|8346.58|8466.58|8346.58|8462.93|8342.93|10
1654609590000|2022-06-07 13:46:30|8467.44|8347.44|8466.87|8346.87|8467.54|8347.54|8465.91|8345.91|10
1654609600000|2022-06-07 13:46:40|8467.09|8347.09|8468.22|8348.22|8468.22|8348.22|8466.54|8346.54|10
1654609610000|2022-06-07 13:46:50|8468.21|8348.21|8467.25|8347.25|8468.21|8348.21|8466.76|8346.76|10
1654609620000|2022-06-07 13:47:00|8466.53|8346.53|8468.22|8348.22|8468.26|8348.26|8466.53|8346.53|10
1654609630000|2022-06-07 13:47:10|8468.68|8348.68|8465.11|8345.11|8468.68|8348.68|8465.11|8345.11|10
1654609640000|2022-06-07 13:47:20|8464.84|8344.84|8462.91|8342.91|8464.84|8344.84|8462.91|8342.91|10
1654609650000|2022-06-07 13:47:30|8463.13|8343.13|8463.29|8343.29|8463.76|8343.76|8463.13|8343.13|10
1654609660000|2022-06-07 13:47:40|8463.32|8343.32|8463.37|8343.37|8463.7|8343.7|8462.94|8342.94|10
1654609670000|2022-06-07 13:47:50|8463.62|8343.62|8463.8|8343.8|8464.17|8344.17|8463.42|8343.42|9
1654609680000|2022-06-07 13:48:00|8463.87|8343.87|8462.97|8342.97|8464.64|8344.64|8462.97|8342.97|10
1654609690000|2022-06-07 13:48:10|8463.38|8343.38|8462.13|8342.13|8463.51|8343.51|8462.13|8342.13|10
1654609700000|2022-06-07 13:48:20|8462.16|8342.16|8460.63|8340.63|8462.16|8342.16|8460.44|8340.44|10
1654609710000|2022-06-07 13:48:30|8459.45|8339.45|8456.27|8336.27|8459.78|8339.78|8456.11|8336.11|10
1654609720000|2022-06-07 13:48:40|8455.02|8335.02|8454.81|8334.81|8455.25|8335.25|8454.53|8334.53|10
1654609730000|2022-06-07 13:48:50|8454.33|8334.33|8454.21|8334.21|8454.57|8334.57|8453.98|8333.98|10
1654609740000|2022-06-07 13:49:00|8454.47|8334.47|8454.61|8334.61|8455.33|8335.33|8454.08|8334.08|10
1654609750000|2022-06-07 13:49:10|8455.45|8335.45|8456.09|8336.09|8456.22|8336.22|8453.71|8333.71|10
1654609760000|2022-06-07 13:49:20|8456.65|8336.65|8455.79|8335.79|8457.21|8337.21|8455.79|8335.79|10
1654609770000|2022-06-07 13:49:30|8456.25|8336.25|8456.28|8336.28|8456.99|8336.99|8456.18|8336.18|10
1654609780000|2022-06-07 13:49:40|8456.52|8336.52|8456.3|8336.3|8456.96|8336.96|8455.96|8335.96|9
1654609790000|2022-06-07 13:49:50|8456.31|8336.31|8455.49|8335.49|8456.31|8336.31|8455.49|8335.49|10
1654609800000|2022-06-07 13:50:00|8456.21|8336.21|8459.84|8339.84|8459.84|8339.84|8456.21|8336.21|10
1654609810000|2022-06-07 13:50:10|8460.13|8340.13|8462.82|8342.82|8463.08|8343.08|8460.13|8340.13|10
1654609820000|2022-06-07 13:50:20|8463.02|8343.02|8464.27|8344.27|8464.27|8344.27|8463.02|8343.02|9
1654609830000|2022-06-07 13:50:30|8464.66|8344.66|8465.85|8345.85|8466.1|8346.1|8464.57|8344.57|10
1654609840000|2022-06-07 13:50:40|8465.94|8345.94|8466.06|8346.06|8466.33|8346.33|8465.94|8345.94|10
1654609850000|2022-06-07 13:50:50|8466.3|8346.3|8467.23|8347.23|8467.45|8347.45|8466.23|8346.23|10
1654609860000|2022-06-07 13:51:00|8467.01|8347.01|8467.45|8347.45|8467.65|8347.65|8466.78|8346.78|10
1654609870000|2022-06-07 13:51:10|8468.21|8348.21|8469.08|8349.08|8469.08|8349.08|8466.91|8346.91|10
1654609880000|2022-06-07 13:51:20|8469.42|8349.42|8474.47|8354.47|8474.47|8354.47|8469.42|8349.42|10
1654609890000|2022-06-07 13:51:30|8474.68|8354.68|8481.41|8361.41|8481.41|8361.41|8474.68|8354.68|10
1654609900000|2022-06-07 13:51:40|8481.52|8361.52|8483.93|8363.93|8484.21|8364.21|8481.52|8361.52|10
1654609910000|2022-06-07 13:51:50|8484.36|8364.36|8482.66|8362.66|8484.36|8364.36|8482.66|8362.66|10
1654609920000|2022-06-07 13:52:00|8482.78|8362.78|8483.18|8363.18|8483.34|8363.34|8482.52|8362.52|10
1654609930000|2022-06-07 13:52:10|8483.64|8363.64|8484.9|8364.9|8485.38|8365.38|8483.57|8363.57|10
1654609940000|2022-06-07 13:52:20|8484.81|8364.81|8485|8365|8485|8365|8483.44|8363.44|10
1654609950000|2022-06-07 13:52:30|8484.99|8364.99|8483.24|8363.24|8485.05|8365.05|8483.24|8363.24|10
1654609960000|2022-06-07 13:52:40|8483.21|8363.21|8483.02|8363.02|8483.22|8363.22|8482.8|8362.8|10
1654609970000|2022-06-07 13:52:50|8483.19|8363.19|8484.78|8364.78|8484.78|8364.78|8483.19|8363.19|10
1654609980000|2022-06-07 13:53:00|8484.25|8364.25|8483.91|8363.91|8484.65|8364.65|8483.91|8363.91|10
1654609990000|2022-06-07 13:53:10|8483.95|8363.95|8482.86|8362.86|8483.95|8363.95|8482.4|8362.4|10
1654610000000|2022-06-07 13:53:20|8482.45|8362.45|8481.62|8361.62|8482.45|8362.45|8481.62|8361.62|10
1654610010000|2022-06-07 13:53:30|8481.51|8361.51|8481.2|8361.2|8481.51|8361.51|8481.08|8361.08|10
1654610020000|2022-06-07 13:53:40|8481.15|8361.15|8479.77|8359.77|8481.26|8361.26|8479.73|8359.73|10
1654610030000|2022-06-07 13:53:50|8479.64|8359.64|8478.14|8358.14|8480.02|8360.02|8477.94|8357.94|10
1654610040000|2022-06-07 13:54:00|8477.77|8357.77|8476.43|8356.43|8477.85|8357.85|8476.37|8356.37|10
1654610050000|2022-06-07 13:54:10|8476.56|8356.56|8476.29|8356.29|8476.65|8356.65|8476.28|8356.28|10
1654610060000|2022-06-07 13:54:20|8476.02|8356.02|8474.08|8354.08|8476.02|8356.02|8474.08|8354.08|10
1654610070000|2022-06-07 13:54:30|8474.25|8354.25|8473.64|8353.64|8474.25|8354.25|8472.77|8352.77|10
1654610080000|2022-06-07 13:54:40|8473.41|8353.41|8474.77|8354.77|8474.77|8354.77|8473.41|8353.41|10
1654610090000|2022-06-07 13:54:50|8474.54|8354.54|8473.84|8353.84|8474.87|8354.87|8473.84|8353.84|10
1654610100000|2022-06-07 13:55:00|8473.41|8353.41|8473.16|8353.16|8474.01|8354.01|8473.16|8353.16|10
1654610110000|2022-06-07 13:55:10|8473.2|8353.2|8472.71|8352.71|8473.2|8353.2|8472.53|8352.53|10
1654610120000|2022-06-07 13:55:20|8473.15|8353.15|8473.49|8353.49|8473.49|8353.49|8472.75|8352.75|10
1654610130000|2022-06-07 13:55:30|8473.78|8353.78|8475.11|8355.11|8475.11|8355.11|8473.73|8353.73|10
1654610140000|2022-06-07 13:55:40|8475.14|8355.14|8475.34|8355.34|8475.34|8355.34|8475.02|8355.02|10
1654610150000|2022-06-07 13:55:50|8475.47|8355.47|8475.88|8355.88|8475.92|8355.92|8475.47|8355.47|10
1654610160000|2022-06-07 13:56:00|8475.82|8355.82|8475.09|8355.09|8475.86|8355.86|8475.09|8355.09|10
1654610170000|2022-06-07 13:56:10|8474.83|8354.83|8473.16|8353.16|8474.88|8354.88|8473.16|8353.16|10
1654610180000|2022-06-07 13:56:20|8473.29|8353.29|8473.27|8353.27|8473.33|8353.33|8472.52|8352.52|10
1654610190000|2022-06-07 13:56:30|8473.32|8353.32|8473.69|8353.69|8473.71|8353.71|8473.08|8353.08|10
1654610200000|2022-06-07 13:56:40|8473.07|8353.07|8471.46|8351.46|8473.09|8353.09|8471.46|8351.46|10
1654610210000|2022-06-07 13:56:50|8471.51|8351.51|8470.61|8350.61|8471.51|8351.51|8470.41|8350.41|9
1654610220000|2022-06-07 13:57:00|8470.52|8350.52|8466.24|8346.24|8470.52|8350.52|8466.12|8346.12|10
1654610230000|2022-06-07 13:57:10|8466.32|8346.32|8462.39|8342.39|8466.65|8346.65|8462.39|8342.39|10
1654610240000|2022-06-07 13:57:20|8461.01|8341.01|8457.04|8337.04|8461.23|8341.23|8457.04|8337.04|10
1654610250000|2022-06-07 13:57:30|8456.89|8336.89|8453.44|8333.44|8457.07|8337.07|8453.44|8333.44|10
1654610260000|2022-06-07 13:57:40|8452.49|8332.49|8446.99|8326.99|8452.49|8332.49|8446.99|8326.99|10
1654610270000|2022-06-07 13:57:50|8447.04|8327.04|8443.92|8323.92|8447.07|8327.07|8443.92|8323.92|9
1654610280000|2022-06-07 13:58:00|8443.6|8323.6|8443.33|8323.33|8443.6|8323.6|8442.95|8322.95|10
1654610290000|2022-06-07 13:58:10|8443.34|8323.34|8445.55|8325.55|8445.55|8325.55|8443.15|8323.15|10
1654610300000|2022-06-07 13:58:20|8445.58|8325.58|8443.7|8323.7|8445.58|8325.58|8443.57|8323.57|10
1654610310000|2022-06-07 13:58:30|8443.55|8323.55|8443.62|8323.62|8443.73|8323.73|8443.18|8323.18|10
1654610320000|2022-06-07 13:58:40|8443.3|8323.3|8443.61|8323.61|8443.61|8323.61|8443.13|8323.13|10
1654610330000|2022-06-07 13:58:50|8443.44|8323.44|8443.67|8323.67|8443.67|8323.67|8443.23|8323.23|10
1654610340000|2022-06-07 13:59:00|8443.46|8323.46|8443.08|8323.08|8443.49|8323.49|8442.8|8322.8|10
1654610350000|2022-06-07 13:59:10|8442.78|8322.78|8442.77|8322.77|8442.88|8322.88|8442.54|8322.54|10
1654610360000|2022-06-07 13:59:20|8442.73|8322.73|8443.26|8323.26|8443.26|8323.26|8442.73|8322.73|10
1654610370000|2022-06-07 13:59:30|8443.66|8323.66|8444.88|8324.88|8444.88|8324.88|8443.66|8323.66|9
1654610380000|2022-06-07 13:59:40|8444.73|8324.73|8443.49|8323.49|8444.73|8324.73|8443.44|8323.44|10
1654610390000|2022-06-07 13:59:50|8443.5|8323.5|8443.29|8323.29|8443.74|8323.74|8443.27|8323.27|10
1654610400000|2022-06-07 14:00:00|8443.32|8323.32|8441.75|8321.75|8443.52|8323.52|8441.75|8321.75|10
1654610410000|2022-06-07 14:00:10|8441.84|8321.84|8442.7|8322.7|8443.22|8323.22|8441.84|8321.84|10
1654610420000|2022-06-07 14:00:20|8442.39|8322.39|8440.93|8320.93|8442.39|8322.39|8440.93|8320.93|10
1654610430000|2022-06-07 14:00:30|8440.78|8320.78|8438.66|8318.66|8440.78|8320.78|8438.54|8318.54|10
1654610440000|2022-06-07 14:00:40|8438.11|8318.11|8437.54|8317.54|8438.11|8318.11|8437.48|8317.48|8
1654610450000|2022-06-07 14:00:50|8437.42|8317.42|8438.01|8318.01|8438.09|8318.09|8437.42|8317.42|9
1654610460000|2022-06-07 14:01:00|8438.15|8318.15|8437.41|8317.41|8438.34|8318.34|8437.41|8317.41|10
1654610470000|2022-06-07 14:01:10|8437.75|8317.75|8437.71|8317.71|8437.98|8317.98|8437.38|8317.38|10
1654610480000|2022-06-07 14:01:20|8437.75|8317.75|8438.09|8318.09|8438.09|8318.09|8437.54|8317.54|10
1654610490000|2022-06-07 14:01:30|8437.76|8317.76|8436.71|8316.71|8437.76|8317.76|8435.53|8315.53|10
1654610500000|2022-06-07 14:01:40|8437.1|8317.1|8437.92|8317.92|8438.15|8318.15|8437.1|8317.1|10
1654610510000|2022-06-07 14:01:50|8438.36|8318.36|8439.16|8319.16|8439.16|8319.16|8438.04|8318.04|10
1654610520000|2022-06-07 14:02:00|8439.48|8319.48|8441.71|8321.71|8441.71|8321.71|8439.48|8319.48|10
1654610530000|2022-06-07 14:02:10|8441.66|8321.66|8441.42|8321.42|8442.07|8322.07|8441.14|8321.14|10
1654610540000|2022-06-07 14:02:20|8441.65|8321.65|8441.32|8321.32|8442.55|8322.55|8441.24|8321.24|9
1654610550000|2022-06-07 14:02:30|8440.99|8320.99|8440.71|8320.71|8441.55|8321.55|8440.71|8320.71|10
1654610560000|2022-06-07 14:02:40|8441.03|8321.03|8440.85|8320.85|8441.03|8321.03|8440.65|8320.65|10
1654610570000|2022-06-07 14:02:50|8441.47|8321.47|8442.91|8322.91|8442.91|8322.91|8441.24|8321.24|10
1654610580000|2022-06-07 14:03:00|8443.12|8323.12|8442.69|8322.69|8443.46|8323.46|8442.69|8322.69|10
1654610590000|2022-06-07 14:03:10|8443.21|8323.21|8443.22|8323.22|8443.66|8323.66|8442.69|8322.69|10
1654610600000|2022-06-07 14:03:20|8443.64|8323.64|8442.45|8322.45|8443.64|8323.64|8442.32|8322.32|10
1654610610000|2022-06-07 14:03:30|8442.81|8322.81|8442.82|8322.82|8443.32|8323.32|8442.46|8322.46|10
1654610620000|2022-06-07 14:03:40|8442.91|8322.91|8441.96|8321.96|8443.17|8323.17|8441.91|8321.91|9
1654610630000|2022-06-07 14:03:50|8442.33|8322.33|8442.15|8322.15|8442.72|8322.72|8442.15|8322.15|10
1654610640000|2022-06-07 14:04:00|8442.45|8322.45|8441.24|8321.24|8442.59|8322.59|8441.24|8321.24|10
1654610650000|2022-06-07 14:04:10|8441.12|8321.12|8441.24|8321.24|8441.28|8321.28|8440.97|8320.97|10
1654610660000|2022-06-07 14:04:20|8441.05|8321.05|8440.95|8320.95|8441.05|8321.05|8440.58|8320.58|10
1654610670000|2022-06-07 14:04:30|8441.19|8321.19|8441.17|8321.17|8441.53|8321.53|8441.17|8321.17|10
1654610680000|2022-06-07 14:04:40|8441.11|8321.11|8440.99|8320.99|8441.38|8321.38|8440.64|8320.64|10
1654610690000|2022-06-07 14:04:50|8441.05|8321.05|8444.31|8324.31|8444.31|8324.31|8441.05|8321.05|10
1654610700000|2022-06-07 14:05:00|8444.63|8324.63|8445.15|8325.15|8445.15|8325.15|8444.49|8324.49|9
1654610710000|2022-06-07 14:05:10|8445.17|8325.17|8447.42|8327.42|8447.42|8327.42|8445.13|8325.13|10
1654610720000|2022-06-07 14:05:20|8447.55|8327.55|8449.24|8329.24|8449.24|8329.24|8447.55|8327.55|9
1654610730000|2022-06-07 14:05:30|8449.7|8329.7|8451.16|8331.16|8451.16|8331.16|8449.7|8329.7|9
1654610740000|2022-06-07 14:05:40|8450.14|8330.14|8450.87|8330.87|8451.18|8331.18|8450.11|8330.11|10
1654610750000|2022-06-07 14:05:50|8451.06|8331.06|8451.47|8331.47|8451.95|8331.95|8450.87|8330.87|10
1654610760000|2022-06-07 14:06:00|8451.31|8331.31|8453.05|8333.05|8453.26|8333.26|8451.31|8331.31|10
1654610770000|2022-06-07 14:06:10|8452.52|8332.52|8453.81|8333.81|8454.72|8334.72|8452.47|8332.47|10
1654610780000|2022-06-07 14:06:20|8454.2|8334.2|8453.41|8333.41|8454.28|8334.28|8453.41|8333.41|9
1654610790000|2022-06-07 14:06:30|8453.33|8333.33|8452.34|8332.34|8453.33|8333.33|8452.3|8332.3|9
1654610800000|2022-06-07 14:06:40|8452.16|8332.16|8451.8|8331.8|8452.16|8332.16|8451.43|8331.43|10
1654610810000|2022-06-07 14:06:50|8451.41|8331.41|8451.46|8331.46|8451.52|8331.52|8451|8331|10
1654610820000|2022-06-07 14:07:00|8451.27|8331.27|8449.41|8329.41|8451.27|8331.27|8449.41|8329.41|10
1654610830000|2022-06-07 14:07:10|8449.63|8329.63|8447.7|8327.7|8449.63|8329.63|8447.7|8327.7|8
1654610840000|2022-06-07 14:07:20|8447.9|8327.9|8447.95|8327.95|8447.95|8327.95|8447.51|8327.51|8
1654610850000|2022-06-07 14:07:30|8448.2|8328.2|8448.7|8328.7|8448.76|8328.76|8448.15|8328.15|10
1654610860000|2022-06-07 14:07:40|8448.55|8328.55|8448.36|8328.36|8448.55|8328.55|8448.32|8328.32|10
1654610870000|2022-06-07 14:07:50|8448.33|8328.33|8446.82|8326.82|8448.33|8328.33|8446.82|8326.82|9
1654610880000|2022-06-07 14:08:00|8446.85|8326.85|8446.49|8326.49|8446.86|8326.86|8446.39|8326.39|9
1654610890000|2022-06-07 14:08:10|8446.52|8326.52|8445.25|8325.25|8446.52|8326.52|8445.25|8325.25|9
1654610900000|2022-06-07 14:08:20|8445.21|8325.21|8442.41|8322.41|8445.21|8325.21|8442.4|8322.4|9
1654610910000|2022-06-07 14:08:30|8442.29|8322.29|8439.62|8319.62|8442.29|8322.29|8439.54|8319.54|10
1654610920000|2022-06-07 14:08:40|8439.54|8319.54|8437.32|8317.32|8439.64|8319.64|8437.32|8317.32|9
1654610930000|2022-06-07 14:08:50|8437.5|8317.5|8436.52|8316.52|8437.5|8317.5|8436.52|8316.52|9
1654610940000|2022-06-07 14:09:00|8436.54|8316.54|8436.84|8316.84|8436.84|8316.84|8436.27|8316.27|8
1654610950000|2022-06-07 14:09:10|8436.5|8316.5|8436.73|8316.73|8436.97|8316.97|8436.5|8316.5|9
1654610960000|2022-06-07 14:09:20|8437.05|8317.05|8437.44|8317.44|8437.46|8317.46|8436.93|8316.93|10
1654610970000|2022-06-07 14:09:30|8437.58|8317.58|8437.26|8317.26|8437.58|8317.58|8437.02|8317.02|10
1654610980000|2022-06-07 14:09:40|8437.5|8317.5|8437.26|8317.26|8437.5|8317.5|8436.95|8316.95|10
1654610990000|2022-06-07 14:09:50|8437.16|8317.16|8435.87|8315.87|8437.16|8317.16|8435.87|8315.87|10
1654611000000|2022-06-07 14:10:00|8436.31|8316.31|8436.94|8316.94|8436.94|8316.94|8436.2|8316.2|9
1654611010000|2022-06-07 14:10:10|8437.28|8317.28|8437.31|8317.31|8437.54|8317.54|8437.12|8317.12|9
1654611020000|2022-06-07 14:10:20|8436.94|8316.94|8436.02|8316.02|8437.15|8317.15|8436.02|8316.02|10
1654611030000|2022-06-07 14:10:30|8436.14|8316.14|8435.9|8315.9|8436.24|8316.24|8435.9|8315.9|8
1654611040000|2022-06-07 14:10:40|8435.79|8315.79|8435.56|8315.56|8435.99|8315.99|8435.56|8315.56|9
1654611050000|2022-06-07 14:10:50|8435.42|8315.42|8433.93|8313.93|8435.42|8315.42|8433.77|8313.77|10
1654611060000|2022-06-07 14:11:00|8433.86|8313.86|8430.86|8310.86|8433.86|8313.86|8430.86|8310.86|9
1654611070000|2022-06-07 14:11:10|8430.77|8310.77|8427.86|8307.86|8430.98|8310.98|8427.86|8307.86|9
1654611080000|2022-06-07 14:11:20|8427.73|8307.73|8425.82|8305.82|8427.91|8307.91|8425.82|8305.82|10
1654611090000|2022-06-07 14:11:30|8425.6|8305.6|8424.42|8304.42|8425.6|8305.6|8424.42|8304.42|10
1654611100000|2022-06-07 14:11:40|8424.5|8304.5|8424.87|8304.87|8424.87|8304.87|8424.47|8304.47|10
1654611110000|2022-06-07 14:11:50|8424.68|8304.68|8423.43|8303.43|8424.68|8304.68|8423.18|8303.18|10
1654611120000|2022-06-07 14:12:00|8423.23|8303.23|8422.8|8302.8|8423.69|8303.69|8422.02|8302.02|10
1654611130000|2022-06-07 14:12:10|8423.4|8303.4|8424.76|8304.76|8424.82|8304.82|8422.69|8302.69|9
1654611140000|2022-06-07 14:12:20|8425.4|8305.4|8424.88|8304.88|8425.4|8305.4|8424.8|8304.8|10
1654611150000|2022-06-07 14:12:30|8424.6|8304.6|8423.98|8303.98|8424.7|8304.7|8423.98|8303.98|10
1654611160000|2022-06-07 14:12:40|8424.24|8304.24|8425.29|8305.29|8425.29|8305.29|8424|8304|10
1654611170000|2022-06-07 14:12:50|8425.68|8305.68|8426.13|8306.13|8426.31|8306.31|8425.67|8305.67|9
1654611180000|2022-06-07 14:13:00|8426.22|8306.22|8426.06|8306.06|8426.59|8306.59|8425.72|8305.72|10
1654611190000|2022-06-07 14:13:10|8425.87|8305.87|8426.26|8306.26|8426.4|8306.4|8425.83|8305.83|10
1654611200000|2022-06-07 14:13:20|8426.12|8306.12|8424.65|8304.65|8426.22|8306.22|8424.65|8304.65|10
1654611210000|2022-06-07 14:13:30|8424.83|8304.83|8425.23|8305.23|8425.23|8305.23|8424.74|8304.74|10
1654611220000|2022-06-07 14:13:40|8425.28|8305.28|8423.81|8303.81|8425.28|8305.28|8423.81|8303.81|8
1654611230000|2022-06-07 14:13:50|8423.87|8303.87|8424.99|8304.99|8424.99|8304.99|8423.87|8303.87|8
1654611240000|2022-06-07 14:14:00|8424.52|8304.52|8425.35|8305.35|8425.35|8305.35|8424.52|8304.52|9
1654611250000|2022-06-07 14:14:10|8425.77|8305.77|8426.17|8306.17|8426.17|8306.17|8425.69|8305.69|9
1654611260000|2022-06-07 14:14:20|8426.08|8306.08|8425.79|8305.79|8426.31|8306.31|8425.79|8305.79|10
1654611270000|2022-06-07 14:14:30|8426.61|8306.61|8427.43|8307.43|8427.43|8307.43|8426.61|8306.61|10
1654611280000|2022-06-07 14:14:40|8427.23|8307.23|8427.49|8307.49|8427.49|8307.49|8427|8307|10
1654611290000|2022-06-07 14:14:50|8427.58|8307.58|8428.35|8308.35|8428.35|8308.35|8427.58|8307.58|9
1654611300000|2022-06-07 14:15:00|8428.54|8308.54|8429.06|8309.06|8429.06|8309.06|8428.54|8308.54|9
1654611310000|2022-06-07 14:15:10|8429.01|8309.01|8430.12|8310.12|8430.46|8310.46|8429.01|8309.01|9
1654611320000|2022-06-07 14:15:20|8430.1|8310.1|8428.9|8308.9|8430.24|8310.24|8428.9|8308.9|9
1654611330000|2022-06-07 14:15:30|8428.25|8308.25|8428.99|8308.99|8428.99|8308.99|8428.25|8308.25|10
1654611340000|2022-06-07 14:15:40|8429.03|8309.03|8428.87|8308.87|8429.03|8309.03|8428.24|8308.24|9
1654611350000|2022-06-07 14:15:50|8429.08|8309.08|8429.62|8309.62|8429.62|8309.62|8428.71|8308.71|10
1654611360000|2022-06-07 14:16:00|8429.88|8309.88|8429.38|8309.38|8429.97|8309.97|8429.38|8309.38|10
1654611370000|2022-06-07 14:16:10|8429.81|8309.81|8432.77|8312.77|8432.77|8312.77|8429.81|8309.81|10
1654611380000|2022-06-07 14:16:20|8432.96|8312.96|8434.71|8314.71|8434.76|8314.76|8432.96|8312.96|10
1654611390000|2022-06-07 14:16:30|8434.86|8314.86|8437.62|8317.62|8437.62|8317.62|8434.86|8314.86|10
1654611400000|2022-06-07 14:16:40|8437.97|8317.97|8438.83|8318.83|8439.11|8319.11|8437.97|8317.97|10
1654611410000|2022-06-07 14:16:50|8438.69|8318.69|8439.78|8319.78|8440.22|8320.22|8438.52|8318.52|10
1654611420000|2022-06-07 14:17:00|8439.43|8319.43|8438.46|8318.46|8439.43|8319.43|8438.46|8318.46|9
1654611430000|2022-06-07 14:17:10|8438.91|8318.91|8440.51|8320.51|8440.63|8320.63|8438.91|8318.91|10
1654611440000|2022-06-07 14:17:20|8440.49|8320.49|8440.63|8320.63|8441.18|8321.18|8440.49|8320.49|9
1654611450000|2022-06-07 14:17:30|8440.79|8320.79|8441.71|8321.71|8441.71|8321.71|8440.48|8320.48|10
1654611460000|2022-06-07 14:17:40|8441.65|8321.65|8442.25|8322.25|8442.25|8322.25|8441.65|8321.65|9
1654611470000|2022-06-07 14:17:50|8442.38|8322.38|8443.28|8323.28|8443.28|8323.28|8442.38|8322.38|9
1654611480000|2022-06-07 14:18:00|8443.33|8323.33|8443.35|8323.35|8443.53|8323.53|8443.19|8323.19|10
1654611490000|2022-06-07 14:18:10|8443.33|8323.33|8443.01|8323.01|8443.48|8323.48|8442.63|8322.63|10
1654611500000|2022-06-07 14:18:20|8442.88|8322.88|8443.88|8323.88|8443.88|8323.88|8442.73|8322.73|10
1654611510000|2022-06-07 14:18:30|8443.91|8323.91|8444.12|8324.12|8445.23|8325.23|8443.91|8323.91|10
1654611520000|2022-06-07 14:18:40|8443.83|8323.83|8443.83|8323.83|8443.86|8323.86|8443.39|8323.39|9
1654611530000|2022-06-07 14:18:50|8443.9|8323.9|8443.14|8323.14|8443.93|8323.93|8443.12|8323.12|10
1654611540000|2022-06-07 14:19:00|8443.07|8323.07|8442.27|8322.27|8443.07|8323.07|8442.27|8322.27|9
1654611550000|2022-06-07 14:19:10|8442.35|8322.35|8439.46|8319.46|8442.35|8322.35|8439.46|8319.46|10
1654611560000|2022-06-07 14:19:20|8439.41|8319.41|8439.22|8319.22|8439.74|8319.74|8439.22|8319.22|10
1654611570000|2022-06-07 14:19:30|8439.07|8319.07|8437.31|8317.31|8439.15|8319.15|8437.31|8317.31|10
1654611580000|2022-06-07 14:19:40|8437.35|8317.35|8436.79|8316.79|8437.35|8317.35|8436.48|8316.48|8
1654611590000|2022-06-07 14:19:50|8436.99|8316.99|8435.4|8315.4|8436.99|8316.99|8434.79|8314.79|10
1654611600000|2022-06-07 14:20:00|8435.55|8315.55|8435.22|8315.22|8435.92|8315.92|8435.22|8315.22|10
1654611610000|2022-06-07 14:20:10|8434.91|8314.91|8434.78|8314.78|8434.91|8314.91|8434.45|8314.45|10
1654611620000|2022-06-07 14:20:20|8434.8|8314.8|8434.85|8314.85|8434.94|8314.94|8434.55|8314.55|10
1654611630000|2022-06-07 14:20:30|8434.71|8314.71|8435.87|8315.87|8435.87|8315.87|8434.71|8314.71|9
1654611640000|2022-06-07 14:20:40|8435.94|8315.94|8437.57|8317.57|8437.57|8317.57|8435.94|8315.94|10
1654611650000|2022-06-07 14:20:50|8437.93|8317.93|8439.38|8319.38|8439.58|8319.58|8437.93|8317.93|10
1654611660000|2022-06-07 14:21:00|8439.46|8319.46|8439.02|8319.02|8439.49|8319.49|8439.02|8319.02|9
1654611670000|2022-06-07 14:21:10|8439.03|8319.03|8439.7|8319.7|8439.7|8319.7|8438.88|8318.88|8
1654611680000|2022-06-07 14:21:20|8439.43|8319.43|8440.35|8320.35|8440.41|8320.41|8439.43|8319.43|10
1654611690000|2022-06-07 14:21:30|8440.41|8320.41|8443.51|8323.51|8443.51|8323.51|8440.41|8320.41|9
1654611700000|2022-06-07 14:21:40|8444.03|8324.03|8444.98|8324.98|8445.26|8325.26|8443.97|8323.97|9
1654611710000|2022-06-07 14:21:50|8444.86|8324.86|8445.82|8325.82|8445.95|8325.95|8444.84|8324.84|10
1654611720000|2022-06-07 14:22:00|8446.11|8326.11|8446.25|8326.25|8446.25|8326.25|8445.63|8325.63|10
1654611730000|2022-06-07 14:22:10|8446.36|8326.36|8446.67|8326.67|8446.75|8326.75|8446.35|8326.35|9
1654611740000|2022-06-07 14:22:20|8446.59|8326.59|8446.5|8326.5|8446.85|8326.85|8446.46|8326.46|9
1654611750000|2022-06-07 14:22:30|8447.31|8327.31|8447.98|8327.98|8447.98|8327.98|8447.21|8327.21|9
1654611760000|2022-06-07 14:22:40|8448.15|8328.15|8450.21|8330.21|8450.21|8330.21|8448.13|8328.13|10
1654611770000|2022-06-07 14:22:50|8450.28|8330.28|8452.17|8332.17|8452.17|8332.17|8450.28|8330.28|10
1654611780000|2022-06-07 14:23:00|8452.28|8332.28|8452.48|8332.48|8452.82|8332.82|8452.28|8332.28|10
1654611790000|2022-06-07 14:23:10|8452.32|8332.32|8450.47|8330.47|8452.32|8332.32|8450.47|8330.47|10
1654611800000|2022-06-07 14:23:20|8450.46|8330.46|8450.06|8330.06|8450.5|8330.5|8450.06|8330.06|10
1654611810000|2022-06-07 14:23:30|8450.14|8330.14|8451.71|8331.71|8451.71|8331.71|8450.14|8330.14|10
1654611820000|2022-06-07 14:23:40|8451.73|8331.73|8454.89|8334.89|8454.89|8334.89|8451.73|8331.73|10
1654611830000|2022-06-07 14:23:50|8455.16|8335.16|8457.88|8337.88|8457.88|8337.88|8455.1|8335.1|10
1654611840000|2022-06-07 14:24:00|8457.99|8337.99|8456.68|8336.68|8458.03|8338.03|8456.68|8336.68|10
1654611850000|2022-06-07 14:24:10|8456.39|8336.39|8455.83|8335.83|8456.53|8336.53|8455.56|8335.56|9
1654611860000|2022-06-07 14:24:20|8455.9|8335.9|8455.56|8335.56|8455.9|8335.9|8455.32|8335.32|10
1654611870000|2022-06-07 14:24:30|8455.83|8335.83|8457.27|8337.27|8457.27|8337.27|8455.78|8335.78|9
1654611880000|2022-06-07 14:24:40|8457.32|8337.32|8457.62|8337.62|8457.81|8337.81|8457.32|8337.32|9
1654611890000|2022-06-07 14:24:50|8457.65|8337.65|8456.84|8336.84|8457.65|8337.65|8456.84|8336.84|10
1654611900000|2022-06-07 14:25:00|8456.78|8336.78|8455.95|8335.95|8456.78|8336.78|8455.95|8335.95|9
1654611910000|2022-06-07 14:25:10|8455.89|8335.89|8454.91|8334.91|8456.03|8336.03|8454.6|8334.6|10
1654611920000|2022-06-07 14:25:20|8455.27|8335.27|8453.76|8333.76|8455.27|8335.27|8453.41|8333.41|10
1654611930000|2022-06-07 14:25:30|8453.82|8333.82|8453.14|8333.14|8453.82|8333.82|8453.11|8333.11|10
1654611940000|2022-06-07 14:25:40|8453.01|8333.01|8453.36|8333.36|8453.6|8333.6|8452.83|8332.83|9
1654611950000|2022-06-07 14:25:50|8453.42|8333.42|8453.7|8333.7|8453.7|8333.7|8453.05|8333.05|10
1654611960000|2022-06-07 14:26:00|8454.12|8334.12|8454.59|8334.59|8454.71|8334.71|8454.12|8334.12|10
1654611970000|2022-06-07 14:26:10|8454.66|8334.66|8455.56|8335.56|8455.56|8335.56|8454.58|8334.58|9
1654611980000|2022-06-07 14:26:20|8455.57|8335.57|8455.46|8335.46|8455.78|8335.78|8455.39|8335.39|8
1654611990000|2022-06-07 14:26:30|8455.33|8335.33|8453.96|8333.96|8455.33|8335.33|8453.82|8333.82|10
1654612000000|2022-06-07 14:26:40|8453.63|8333.63|8452.92|8332.92|8453.63|8333.63|8452.92|8332.92|9
1654612010000|2022-06-07 14:26:50|8453.24|8333.24|8453.97|8333.97|8453.97|8333.97|8453.24|8333.24|10
1654612020000|2022-06-07 14:27:00|8454.11|8334.11|8453.44|8333.44|8454.17|8334.17|8453.44|8333.44|10
1654612030000|2022-06-07 14:27:10|8453.25|8333.25|8453.76|8333.76|8453.94|8333.94|8453.25|8333.25|9
1654612040000|2022-06-07 14:27:20|8453.24|8333.24|8452.79|8332.79|8453.85|8333.85|8452.79|8332.79|9
1654612050000|2022-06-07 14:27:30|8452.61|8332.61|8452.93|8332.93|8453.12|8333.12|8452.61|8332.61|9
1654612060000|2022-06-07 14:27:40|8453|8333|8453.75|8333.75|8453.75|8333.75|8453|8333|10
1654612070000|2022-06-07 14:27:50|8453.74|8333.74|8453.6|8333.6|8453.77|8333.77|8453.56|8333.56|9
1654612080000|2022-06-07 14:28:00|8453.94|8333.94|8456.07|8336.07|8456.07|8336.07|8453.88|8333.88|9
1654612090000|2022-06-07 14:28:10|8456.87|8336.87|8461.25|8341.25|8461.25|8341.25|8456.87|8336.87|10
1654612100000|2022-06-07 14:28:20|8463.18|8343.18|8466.23|8346.23|8466.23|8346.23|8463.18|8343.18|10
1654612110000|2022-06-07 14:28:30|8466.58|8346.58|8468.46|8348.46|8468.46|8348.46|8466.58|8346.58|9
1654612120000|2022-06-07 14:28:40|8468.66|8348.66|8470.69|8350.69|8470.98|8350.98|8468.66|8348.66|10
1654612130000|2022-06-07 14:28:50|8470.7|8350.7|8471.5|8351.5|8471.5|8351.5|8470.59|8350.59|10
1654612140000|2022-06-07 14:29:00|8471.36|8351.36|8471.66|8351.66|8471.67|8351.67|8471.15|8351.15|9
1654612150000|2022-06-07 14:29:10|8471.77|8351.77|8473.4|8353.4|8473.58|8353.58|8471.77|8351.77|10
1654612160000|2022-06-07 14:29:20|8473.96|8353.96|8475.28|8355.28|8475.41|8355.41|8473.96|8353.96|10
1654612170000|2022-06-07 14:29:30|8475.63|8355.63|8476.66|8356.66|8476.66|8356.66|8475.4|8355.4|10
1654612180000|2022-06-07 14:29:40|8476.94|8356.94|8476.31|8356.31|8477.2|8357.2|8476.31|8356.31|10
1654612190000|2022-06-07 14:29:50|8476.33|8356.33|8476.45|8356.45|8476.45|8356.45|8476.23|8356.23|9
1654612200000|2022-06-07 14:30:00|8477.03|8357.03|8476.82|8356.82|8477.08|8357.08|8476.75|8356.75|10
1654612210000|2022-06-07 14:30:10|8476.72|8356.72|8476.25|8356.25|8476.72|8356.72|8475.6|8355.6|8
1654612220000|2022-06-07 14:30:20|8476.75|8356.75|8477.38|8357.38|8477.38|8357.38|8476.53|8356.53|9
1654612230000|2022-06-07 14:30:30|8477.49|8357.49|8478.4|8358.4|8478.4|8358.4|8477.49|8357.49|10
1654612240000|2022-06-07 14:30:40|8477.94|8357.94|8479.94|8359.94|8479.94|8359.94|8477.68|8357.68|10
1654612250000|2022-06-07 14:30:50|8480.13|8360.13|8479.78|8359.78|8480.33|8360.33|8479.78|8359.78|8
1654612260000|2022-06-07 14:31:00|8479.72|8359.72|8479.43|8359.43|8479.85|8359.85|8479.43|8359.43|10
1654612270000|2022-06-07 14:31:10|8479.42|8359.42|8481.51|8361.51|8481.59|8361.59|8479.42|8359.42|9
1654612280000|2022-06-07 14:31:20|8481.66|8361.66|8481.13|8361.13|8481.71|8361.71|8480.91|8360.91|10
1654612290000|2022-06-07 14:31:30|8481.16|8361.16|8480.66|8360.66|8481.16|8361.16|8480.66|8360.66|9
1654612300000|2022-06-07 14:31:40|8480.48|8360.48|8479.23|8359.23|8480.48|8360.48|8478.95|8358.95|10
1654612310000|2022-06-07 14:31:50|8478.86|8358.86|8478.23|8358.23|8478.92|8358.92|8478.23|8358.23|9
1654612320000|2022-06-07 14:32:00|8478.22|8358.22|8477.47|8357.47|8478.22|8358.22|8476.91|8356.91|10
1654612330000|2022-06-07 14:32:10|8477.48|8357.48|8477.42|8357.42|8477.5|8357.5|8476.67|8356.67|9
1654612340000|2022-06-07 14:32:20|8478.34|8358.34|8479.22|8359.22|8479.22|8359.22|8477.95|8357.95|10
1654612350000|2022-06-07 14:32:30|8479.67|8359.67|8481.11|8361.11|8481.11|8361.11|8479.67|8359.67|9
1654612360000|2022-06-07 14:32:40|8481.26|8361.26|8483.61|8363.61|8483.61|8363.61|8481.26|8361.26|9
1654612370000|2022-06-07 14:32:50|8483.77|8363.77|8484.85|8364.85|8484.85|8364.85|8483.77|8363.77|10
1654612380000|2022-06-07 14:33:00|8484.95|8364.95|8486|8366|8486|8366|8484.78|8364.78|10
1654612390000|2022-06-07 14:33:10|8486.33|8366.33|8489.1|8369.1|8489.1|8369.1|8486.33|8366.33|9
1654612400000|2022-06-07 14:33:20|8489.7|8369.7|8490.46|8370.46|8490.46|8370.46|8489.7|8369.7|9
1654612410000|2022-06-07 14:33:30|8490.77|8370.77|8490.54|8370.54|8491.02|8371.02|8490.54|8370.54|9
1654612420000|2022-06-07 14:33:40|8490.52|8370.52|8490.42|8370.42|8490.65|8370.65|8490.05|8370.05|9
1654612430000|2022-06-07 14:33:50|8490.47|8370.47|8492.16|8372.16|8492.16|8372.16|8490.44|8370.44|9
1654612440000|2022-06-07 14:34:00|8492.33|8372.33|8491.45|8371.45|8492.33|8372.33|8491.45|8371.45|10
1654612450000|2022-06-07 14:34:10|8491.65|8371.65|8492.39|8372.39|8492.47|8372.47|8491.34|8371.34|10
1654612460000|2022-06-07 14:34:20|8492.46|8372.46|8503.01|8383.01|8503.01|8383.01|8492.46|8372.46|10
1654612470000|2022-06-07 14:34:30|8503.32|8383.32|8511.54|8391.54|8511.54|8391.54|8503.32|8383.32|10
1654612480000|2022-06-07 14:34:40|8511.82|8391.82|8513.68|8393.68|8513.77|8393.77|8511.71|8391.71|10
1654612490000|2022-06-07 14:34:50|8514.2|8394.2|8520.89|8400.89|8520.89|8400.89|8514.2|8394.2|10
1654612500000|2022-06-07 14:35:00|8521.66|8401.66|8518.79|8398.79|8522.3|8402.3|8518.75|8398.75|10
1654612510000|2022-06-07 14:35:10|8518.14|8398.14|8514.29|8394.29|8518.14|8398.14|8514.29|8394.29|10
1654612520000|2022-06-07 14:35:20|8514.06|8394.06|8512.8|8392.8|8514.48|8394.48|8512.8|8392.8|10
1654612530000|2022-06-07 14:35:30|8512.68|8392.68|8512.04|8392.04|8512.68|8392.68|8511.35|8391.35|9
1654612540000|2022-06-07 14:35:40|8511.9|8391.9|8513.13|8393.13|8513.13|8393.13|8511.9|8391.9|10
1654612550000|2022-06-07 14:35:50|8513.58|8393.58|8515.2|8395.2|8515.2|8395.2|8513.55|8393.55|10
1654612560000|2022-06-07 14:36:00|8515.34|8395.34|8515.22|8395.22|8515.38|8395.38|8514.18|8394.18|10
1654612570000|2022-06-07 14:36:10|8515.4|8395.4|8517.09|8397.09|8517.09|8397.09|8515.4|8395.4|10
1654612580000|2022-06-07 14:36:20|8516.61|8396.61|8516.72|8396.72|8516.94|8396.94|8516.27|8396.27|10
1654612590000|2022-06-07 14:36:30|8517.72|8397.72|8521.02|8401.02|8521.02|8401.02|8517.53|8397.53|10
1654612600000|2022-06-07 14:36:40|8521.53|8401.53|8522.64|8402.64|8522.64|8402.64|8521.49|8401.49|10
1654612610000|2022-06-07 14:36:50|8523.13|8403.13|8526.25|8406.25|8526.36|8406.36|8523.13|8403.13|10
1654612620000|2022-06-07 14:37:00|8526.75|8406.75|8527.36|8407.36|8528.04|8408.04|8526.75|8406.75|10
1654612630000|2022-06-07 14:37:10|8527.14|8407.14|8527.12|8407.12|8528.12|8408.12|8527.12|8407.12|10
1654612640000|2022-06-07 14:37:20|8527.71|8407.71|8530.34|8410.34|8530.78|8410.78|8527.5|8407.5|10
1654612650000|2022-06-07 14:37:30|8532.18|8412.18|8534.81|8414.81|8534.81|8414.81|8531.44|8411.44|10
1654612660000|2022-06-07 14:37:40|8535.1|8415.1|8535.15|8415.15|8535.99|8415.99|8535|8415|10
1654612670000|2022-06-07 14:37:50|8535.01|8415.01|8540.66|8420.66|8540.66|8420.66|8535.01|8415.01|10
1654612680000|2022-06-07 14:38:00|8540.44|8420.44|8541.91|8421.91|8541.99|8421.99|8540.31|8420.31|10
1654612690000|2022-06-07 14:38:10|8542.08|8422.08|8541.03|8421.03|8542.28|8422.28|8541.03|8421.03|10
1654612700000|2022-06-07 14:38:20|8540.73|8420.73|8541.72|8421.72|8542.17|8422.17|8540.73|8420.73|8
1654612710000|2022-06-07 14:38:30|8541.92|8421.92|8542.05|8422.05|8542.28|8422.28|8541.59|8421.59|10
1654612720000|2022-06-07 14:38:40|8542.27|8422.27|8540.49|8420.49|8542.27|8422.27|8540.28|8420.28|9
1654612730000|2022-06-07 14:38:50|8541.14|8421.14|8543.61|8423.61|8544.08|8424.08|8541.14|8421.14|10
1654612740000|2022-06-07 14:39:00|8543.81|8423.81|8545.41|8425.41|8545.41|8425.41|8543.81|8423.81|9
1654612750000|2022-06-07 14:39:10|8545.13|8425.13|8545.07|8425.07|8545.13|8425.13|8544.74|8424.74|10
1654612760000|2022-06-07 14:39:20|8545.01|8425.01|8547.22|8427.22|8547.22|8427.22|8545.01|8425.01|9
1654612770000|2022-06-07 14:39:30|8547.42|8427.42|8548.01|8428.01|8549.01|8429.01|8547.42|8427.42|10
1654612780000|2022-06-07 14:39:40|8547.53|8427.53|8546.06|8426.06|8547.53|8427.53|8546.06|8426.06|10
1654612790000|2022-06-07 14:39:50|8545.94|8425.94|8544.42|8424.42|8545.94|8425.94|8544.42|8424.42|10
1654612800000|2022-06-07 14:40:00|8544.53|8424.53|8544.26|8424.26|8544.54|8424.54|8543.86|8423.86|10
1654612810000|2022-06-07 14:40:10|8544.23|8424.23|8548.1|8428.1|8548.28|8428.28|8544.16|8424.16|8
1654612820000|2022-06-07 14:40:20|8547.87|8427.87|8544.3|8424.3|8547.87|8427.87|8544.3|8424.3|10
1654612830000|2022-06-07 14:40:30|8544.1|8424.1|8543.16|8423.16|8544.35|8424.35|8543.16|8423.16|10
1654612840000|2022-06-07 14:40:40|8543.33|8423.33|8541.11|8421.11|8543.33|8423.33|8541.11|8421.11|10
1654612850000|2022-06-07 14:40:50|8541.09|8421.09|8538.41|8418.41|8541.09|8421.09|8538.34|8418.34|10
1654612860000|2022-06-07 14:41:00|8538.23|8418.23|8537.11|8417.11|8538.23|8418.23|8537.11|8417.11|10
1654612870000|2022-06-07 14:41:10|8535.98|8415.98|8537.46|8417.46|8537.46|8417.46|8535.98|8415.98|10
1654612880000|2022-06-07 14:41:20|8538.17|8418.17|8538.88|8418.88|8538.88|8418.88|8538.05|8418.05|10
1654612890000|2022-06-07 14:41:30|8539.11|8419.11|8540.86|8420.86|8540.86|8420.86|8539.1|8419.1|10
1654612900000|2022-06-07 14:41:40|8540.72|8420.72|8542.89|8422.89|8542.89|8422.89|8540.72|8420.72|10
1654612910000|2022-06-07 14:41:50|8542.99|8422.99|8544.23|8424.23|8544.23|8424.23|8542.96|8422.96|10
1654612920000|2022-06-07 14:42:00|8544.3|8424.3|8546.3|8426.3|8546.57|8426.57|8544.3|8424.3|10
1654612930000|2022-06-07 14:42:10|8546.95|8426.95|8549.13|8429.13|8549.13|8429.13|8546.95|8426.95|10
1654612940000|2022-06-07 14:42:20|8548.95|8428.95|8547.96|8427.96|8549.29|8429.29|8547.45|8427.45|9
1654612950000|2022-06-07 14:42:30|8547.55|8427.55|8547.65|8427.65|8548.41|8428.41|8547.55|8427.55|10
1654612960000|2022-06-07 14:42:40|8547.99|8427.99|8551.42|8431.42|8551.42|8431.42|8547.99|8427.99|10
1654612970000|2022-06-07 14:42:50|8550.94|8430.94|8553.05|8433.05|8553.49|8433.49|8550.94|8430.94|10
1654612980000|2022-06-07 14:43:00|8552.97|8432.97|8554.94|8434.94|8555.18|8435.18|8552.97|8432.97|10
1654612990000|2022-06-07 14:43:10|8555.02|8435.02|8555.55|8435.55|8556.04|8436.04|8555.02|8435.02|10
1654613000000|2022-06-07 14:43:20|8555.62|8435.62|8555.46|8435.46|8555.62|8435.62|8554.69|8434.69|10
1654613010000|2022-06-07 14:43:30|8555.23|8435.23|8554.73|8434.73|8555.23|8435.23|8554.35|8434.35|10
1654613020000|2022-06-07 14:43:40|8555.69|8435.69|8556.17|8436.17|8556.77|8436.77|8554.97|8434.97|10
1654613030000|2022-06-07 14:43:50|8556.43|8436.43|8555.66|8435.66|8556.43|8436.43|8555.65|8435.65|10
1654613040000|2022-06-07 14:44:00|8555.5|8435.5|8555.73|8435.73|8556.11|8436.11|8555.5|8435.5|10
1654613050000|2022-06-07 14:44:10|8555.62|8435.62|8555.27|8435.27|8555.94|8435.94|8555.27|8435.27|10
1654613060000|2022-06-07 14:44:20|8554.92|8434.92|8554.46|8434.46|8554.92|8434.92|8553.88|8433.88|10
1654613070000|2022-06-07 14:44:30|8554.32|8434.32|8553.5|8433.5|8554.83|8434.83|8553.5|8433.5|10
1654613080000|2022-06-07 14:44:40|8553.35|8433.35|8553.16|8433.16|8553.35|8433.35|8553.03|8433.03|10
1654613090000|2022-06-07 14:44:50|8552.93|8432.93|8552.99|8432.99|8553.17|8433.17|8552.74|8432.74|9
1654613100000|2022-06-07 14:45:00|8552.81|8432.81|8553.97|8433.97|8553.97|8433.97|8552.81|8432.81|10
1654613110000|2022-06-07 14:45:10|8554.39|8434.39|8553|8433|8554.39|8434.39|8553|8433|9
1654613120000|2022-06-07 14:45:20|8552.84|8432.84|8552.54|8432.54|8553.26|8433.26|8552.54|8432.54|10
1654613130000|2022-06-07 14:45:30|8552.31|8432.31|8552.83|8432.83|8552.83|8432.83|8552.03|8432.03|10
1654613140000|2022-06-07 14:45:40|8552.82|8432.82|8553.3|8433.3|8553.3|8433.3|8552.3|8432.3|10
1654613150000|2022-06-07 14:45:50|8553.23|8433.23|8553.52|8433.52|8554.1|8434.1|8553.23|8433.23|10
1654613160000|2022-06-07 14:46:00|8554.09|8434.09|8557.01|8437.01|8557.01|8437.01|8554.09|8434.09|10
1654613170000|2022-06-07 14:46:10|8559.12|8439.12|8562.4|8442.4|8562.4|8442.4|8559.12|8439.12|10
1654613180000|2022-06-07 14:46:20|8562.42|8442.42|8563.49|8443.49|8563.97|8443.97|8562.42|8442.42|10
1654613190000|2022-06-07 14:46:30|8564.1|8444.1|8565.09|8445.09|8565.19|8445.19|8564.1|8444.1|9
1654613200000|2022-06-07 14:46:40|8564.04|8444.04|8563.53|8443.53|8565.17|8445.17|8562.37|8442.37|10
1654613210000|2022-06-07 14:46:50|8563.71|8443.71|8563.97|8443.97|8564.13|8444.13|8563.71|8443.71|9
1654613220000|2022-06-07 14:47:00|8564.34|8444.34|8568.43|8448.43|8568.55|8448.55|8564.34|8444.34|10
1654613230000|2022-06-07 14:47:10|8568.24|8448.24|8570.68|8450.68|8570.7|8450.7|8567.93|8447.93|10
1654613240000|2022-06-07 14:47:20|8570.75|8450.75|8573.24|8453.24|8573.31|8453.31|8570.75|8450.75|10
1654613250000|2022-06-07 14:47:30|8573.51|8453.51|8575.05|8455.05|8575.05|8455.05|8573.49|8453.49|10
1654613260000|2022-06-07 14:47:40|8574.96|8454.96|8576.95|8456.95|8577.69|8457.69|8574.96|8454.96|10
1654613270000|2022-06-07 14:47:50|8577.51|8457.51|8577.37|8457.37|8577.83|8457.83|8577.17|8457.17|10
1654613280000|2022-06-07 14:48:00|8577.11|8457.11|8577.71|8457.71|8577.71|8457.71|8577.01|8457.01|10
1654613290000|2022-06-07 14:48:10|8577.46|8457.46|8580.32|8460.32|8580.32|8460.32|8577.46|8457.46|10
1654613300000|2022-06-07 14:48:20|8580.39|8460.39|8579.54|8459.54|8580.58|8460.58|8579.22|8459.22|10
1654613310000|2022-06-07 14:48:30|8579.31|8459.31|8578.97|8458.97|8579.66|8459.66|8578.97|8458.97|10
1654613320000|2022-06-07 14:48:40|8579.23|8459.23|8580.2|8460.2|8580.2|8460.2|8579.08|8459.08|10
1654613330000|2022-06-07 14:48:50|8579.99|8459.99|8580|8460|8580.39|8460.39|8579.79|8459.79|10
1654613340000|2022-06-07 14:49:00|8579.69|8459.69|8578.97|8458.97|8580.13|8460.13|8578.97|8458.97|10
1654613350000|2022-06-07 14:49:10|8578.92|8458.92|8578.3|8458.3|8579.04|8459.04|8578.3|8458.3|10
1654613360000|2022-06-07 14:49:20|8578.26|8458.26|8578.64|8458.64|8579.09|8459.09|8577.72|8457.72|10
1654613370000|2022-06-07 14:49:30|8579.92|8459.92|8582.24|8462.24|8582.24|8462.24|8578.74|8458.74|10
1654613380000|2022-06-07 14:49:40|8582.26|8462.26|8585.92|8465.92|8585.92|8465.92|8582.26|8462.26|10
1654613390000|2022-06-07 14:49:50|8585.83|8465.83|8587.43|8467.43|8587.65|8467.65|8585.83|8465.83|9
1654613400000|2022-06-07 14:50:00|8587.52|8467.52|8589.63|8469.63|8590.14|8470.14|8586.91|8466.91|10
1654613410000|2022-06-07 14:50:10|8589.38|8469.38|8587.3|8467.3|8589.76|8469.76|8587.3|8467.3|10
1654613420000|2022-06-07 14:50:20|8587.16|8467.16|8581.72|8461.72|8587.16|8467.16|8581.72|8461.72|9
1654613430000|2022-06-07 14:50:30|8581.61|8461.61|8578.95|8458.95|8581.61|8461.61|8578.95|8458.95|10
1654613440000|2022-06-07 14:50:40|8578.6|8458.6|8578.05|8458.05|8578.6|8458.6|8576.87|8456.87|10
1654613450000|2022-06-07 14:50:50|8577.96|8457.96|8576.99|8456.99|8577.97|8457.97|8576.78|8456.78|10
1654613460000|2022-06-07 14:51:00|8576.62|8456.62|8573.67|8453.67|8576.62|8456.62|8573.67|8453.67|10
1654613470000|2022-06-07 14:51:10|8573.62|8453.62|8573.03|8453.03|8573.89|8453.89|8572.68|8452.68|10
1654613480000|2022-06-07 14:51:20|8573.29|8453.29|8572.03|8452.03|8574.09|8454.09|8572.03|8452.03|9
1654613490000|2022-06-07 14:51:30|8572.19|8452.19|8570.85|8450.85|8572.19|8452.19|8570.85|8450.85|10
1654613500000|2022-06-07 14:51:40|8571.04|8451.04|8569.94|8449.94|8571.15|8451.15|8569.92|8449.92|10
1654613510000|2022-06-07 14:51:50|8570.3|8450.3|8567.61|8447.61|8570.3|8450.3|8567.59|8447.59|10
1654613520000|2022-06-07 14:52:00|8567.42|8447.42|8566.66|8446.66|8567.64|8447.64|8566.61|8446.61|10
1654613530000|2022-06-07 14:52:10|8566.67|8446.67|8566.4|8446.4|8566.67|8446.67|8565.93|8445.93|10
1654613540000|2022-06-07 14:52:20|8566.3|8446.3|8564.61|8444.61|8566.62|8446.62|8564.61|8444.61|10
1654613550000|2022-06-07 14:52:30|8562.79|8442.79|8562.03|8442.03|8562.79|8442.79|8561.8|8441.8|10
1654613560000|2022-06-07 14:52:40|8561.79|8441.79|8560.82|8440.82|8562.72|8442.72|8560.82|8440.82|10
1654613570000|2022-06-07 14:52:50|8561.94|8441.94|8563.85|8443.85|8563.89|8443.89|8561.94|8441.94|10
1654613580000|2022-06-07 14:53:00|8563.12|8443.12|8563.91|8443.91|8563.91|8443.91|8562.28|8442.28|10
1654613590000|2022-06-07 14:53:10|8562.84|8442.84|8564.53|8444.53|8564.79|8444.79|8562.84|8442.84|10
1654613600000|2022-06-07 14:53:20|8565.08|8445.08|8567.39|8447.39|8567.5|8447.5|8565.08|8445.08|10
1654613610000|2022-06-07 14:53:30|8567.52|8447.52|8569.3|8449.3|8569.3|8449.3|8567.52|8447.52|10
1654613620000|2022-06-07 14:53:40|8569.21|8449.21|8571.96|8451.96|8571.96|8451.96|8569.21|8449.21|10
1654613630000|2022-06-07 14:53:50|8572.61|8452.61|8573.93|8453.93|8574.14|8454.14|8572.61|8452.61|10
1654613640000|2022-06-07 14:54:00|8573.85|8453.85|8574.19|8454.19|8574.9|8454.9|8573.85|8453.85|10
1654613650000|2022-06-07 14:54:10|8574.22|8454.22|8574.7|8454.7|8574.7|8454.7|8574.14|8454.14|10
1654613660000|2022-06-07 14:54:20|8574.23|8454.23|8574.47|8454.47|8574.62|8454.62|8573.86|8453.86|10
1654613670000|2022-06-07 14:54:30|8574.54|8454.54|8577.32|8457.32|8577.32|8457.32|8574.54|8454.54|9
1654613680000|2022-06-07 14:54:40|8577.86|8457.86|8579.1|8459.1|8579.25|8459.25|8577.01|8457.01|10
1654613690000|2022-06-07 14:54:50|8579.46|8459.46|8578.46|8458.46|8579.58|8459.58|8578.46|8458.46|10
1654613700000|2022-06-07 14:55:00|8578.12|8458.12|8578.03|8458.03|8578.33|8458.33|8577.76|8457.76|9
1654613710000|2022-06-07 14:55:10|8578.05|8458.05|8578.19|8458.19|8578.47|8458.47|8577.92|8457.92|10
1654613720000|2022-06-07 14:55:20|8577.67|8457.67|8575.76|8455.76|8577.67|8457.67|8575.76|8455.76|10
1654613730000|2022-06-07 14:55:30|8576.26|8456.26|8574.63|8454.63|8576.36|8456.36|8574.42|8454.42|10
1654613740000|2022-06-07 14:55:40|8574.88|8454.88|8572.47|8452.47|8574.95|8454.95|8572.47|8452.47|10
1654613750000|2022-06-07 14:55:50|8572.35|8452.35|8572.64|8452.64|8572.92|8452.92|8572.29|8452.29|10
1654613760000|2022-06-07 14:56:00|8572.94|8452.94|8573.34|8453.34|8573.34|8453.34|8572.17|8452.17|10
1654613770000|2022-06-07 14:56:10|8573.47|8453.47|8570.41|8450.41|8573.62|8453.62|8570.41|8450.41|10
1654613780000|2022-06-07 14:56:20|8569.88|8449.88|8567.49|8447.49|8569.88|8449.88|8567.28|8447.28|10
1654613790000|2022-06-07 14:56:30|8567.12|8447.12|8565.71|8445.71|8567.12|8447.12|8565.6|8445.6|10
1654613800000|2022-06-07 14:56:40|8566.29|8446.29|8566.2|8446.2|8566.38|8446.38|8565.9|8445.9|10
1654613810000|2022-06-07 14:56:50|8566.15|8446.15|8566.03|8446.03|8566.29|8446.29|8565.7|8445.7|9
1654613820000|2022-06-07 14:57:00|8565.74|8445.74|8566.02|8446.02|8566.32|8446.32|8565.13|8445.13|10
1654613830000|2022-06-07 14:57:10|8565.7|8445.7|8564.76|8444.76|8565.7|8445.7|8564.76|8444.76|10
1654613840000|2022-06-07 14:57:20|8564.57|8444.57|8561.8|8441.8|8564.57|8444.57|8561.8|8441.8|10
1654613850000|2022-06-07 14:57:30|8561.93|8441.93|8559.94|8439.94|8561.93|8441.93|8559.94|8439.94|10
1654613860000|2022-06-07 14:57:40|8560.36|8440.36|8559.68|8439.68|8560.36|8440.36|8559.33|8439.33|10
1654613870000|2022-06-07 14:57:50|8559.47|8439.47|8557.51|8437.51|8560.26|8440.26|8556.95|8436.95|10
1654613880000|2022-06-07 14:58:00|8556.97|8436.97|8557.89|8437.89|8558.03|8438.03|8556.97|8436.97|10
1654613890000|2022-06-07 14:58:10|8558.23|8438.23|8555.74|8435.74|8559.01|8439.01|8555.74|8435.74|10
1654613900000|2022-06-07 14:58:20|8556.21|8436.21|8554.47|8434.47|8556.21|8436.21|8553.93|8433.93|10
1654613910000|2022-06-07 14:58:30|8554.8|8434.8|8553.63|8433.63|8554.8|8434.8|8553.63|8433.63|10
1654613920000|2022-06-07 14:58:40|8553.75|8433.75|8553.97|8433.97|8553.97|8433.97|8553.34|8433.34|10
1654613930000|2022-06-07 14:58:50|8553.82|8433.82|8553.83|8433.83|8553.92|8433.92|8553.12|8433.12|10
1654613940000|2022-06-07 14:59:00|8553.68|8433.68|8552.79|8432.79|8553.82|8433.82|8552.41|8432.41|10
1654613950000|2022-06-07 14:59:10|8552.04|8432.04|8552.25|8432.25|8552.87|8432.87|8551.68|8431.68|10
1654613960000|2022-06-07 14:59:20|8552.18|8432.18|8552.95|8432.95|8552.95|8432.95|8551.72|8431.72|10
1654613970000|2022-06-07 14:59:30|8552.96|8432.96|8552.2|8432.2|8552.96|8432.96|8552.02|8432.02|9
1654613980000|2022-06-07 14:59:40|8552.1|8432.1|8552.92|8432.92|8553.62|8433.62|8552.1|8432.1|10
1654613990000|2022-06-07 14:59:50|8553.03|8433.03|8553.36|8433.36|8553.46|8433.46|8552.96|8432.96|10
1654614000000|2022-06-07 15:00:00|8553.25|8433.25|8554.88|8434.88|8555.13|8435.13|8553.25|8433.25|10
1654614010000|2022-06-07 15:00:10|8554.6|8434.6|8556.56|8436.56|8556.56|8436.56|8554.6|8434.6|9
1654614020000|2022-06-07 15:00:20|8556.79|8436.79|8553.56|8433.56|8556.81|8436.81|8553.56|8433.56|10
1654614030000|2022-06-07 15:00:30|8553.62|8433.62|8552.49|8432.49|8553.62|8433.62|8552.49|8432.49|10
1654614040000|2022-06-07 15:00:40|8552.36|8432.36|8553.8|8433.8|8554.02|8434.02|8552.36|8432.36|10
1654614050000|2022-06-07 15:00:50|8553.82|8433.82|8553.8|8433.8|8554.12|8434.12|8553.51|8433.51|10
1654614060000|2022-06-07 15:01:00|8553.88|8433.88|8553.49|8433.49|8554.24|8434.24|8553.48|8433.48|9
1654614070000|2022-06-07 15:01:10|8553.4|8433.4|8552.26|8432.26|8553.4|8433.4|8552.11|8432.11|8
1654614080000|2022-06-07 15:01:20|8552.24|8432.24|8551.92|8431.92|8552.63|8432.63|8551.65|8431.65|10
1654614090000|2022-06-07 15:01:30|8551.62|8431.62|8550.39|8430.39|8551.62|8431.62|8550.39|8430.39|10
1654614100000|2022-06-07 15:01:40|8550.2|8430.2|8550.17|8430.17|8550.2|8430.2|8548.62|8428.62|10
1654614110000|2022-06-07 15:01:50|8550.15|8430.15|8548.64|8428.64|8550.52|8430.52|8548.64|8428.64|10
1654614120000|2022-06-07 15:02:00|8548.47|8428.47|8549.46|8429.46|8549.55|8429.55|8548.47|8428.47|10
1654614130000|2022-06-07 15:02:10|8549.45|8429.45|8549.38|8429.38|8550.16|8430.16|8549.38|8429.38|10
1654614140000|2022-06-07 15:02:20|8549.15|8429.15|8548.82|8428.82|8549.22|8429.22|8548.63|8428.63|9
1654614150000|2022-06-07 15:02:30|8548.75|8428.75|8550.31|8430.31|8550.31|8430.31|8548.61|8428.61|9
1654614160000|2022-06-07 15:02:40|8550.54|8430.54|8554.76|8434.76|8554.76|8434.76|8550.54|8430.54|9
1654614170000|2022-06-07 15:02:50|8554.98|8434.98|8554.12|8434.12|8555.09|8435.09|8554.12|8434.12|10
1654614180000|2022-06-07 15:03:00|8554.45|8434.45|8556.54|8436.54|8556.54|8436.54|8554.37|8434.37|9
1654614190000|2022-06-07 15:03:10|8557.05|8437.05|8558.58|8438.58|8558.6|8438.6|8557.05|8437.05|10
1654614200000|2022-06-07 15:03:20|8558.48|8438.48|8560.22|8440.22|8560.22|8440.22|8558.47|8438.47|9
1654614210000|2022-06-07 15:03:30|8559.86|8439.86|8561.9|8441.9|8561.9|8441.9|8559.86|8439.86|9
1654614220000|2022-06-07 15:03:40|8561.91|8441.91|8566.89|8446.89|8566.89|8446.89|8561.91|8441.91|10
1654614230000|2022-06-07 15:03:50|8567.39|8447.39|8571.27|8451.27|8571.27|8451.27|8567.23|8447.23|10
1654614240000|2022-06-07 15:04:00|8571.25|8451.25|8572.9|8452.9|8572.9|8452.9|8570.98|8450.98|10
1654614250000|2022-06-07 15:04:10|8573.17|8453.17|8574.6|8454.6|8575.34|8455.34|8573.16|8453.16|10
1654614260000|2022-06-07 15:04:20|8575.1|8455.1|8575.08|8455.08|8575.47|8455.47|8575.08|8455.08|10
1654614270000|2022-06-07 15:04:30|8575.05|8455.05|8576.18|8456.18|8577.17|8457.17|8575.05|8455.05|10
1654614280000|2022-06-07 15:04:40|8575.4|8455.4|8570.75|8450.75|8575.4|8455.4|8570.75|8450.75|10
1654614290000|2022-06-07 15:04:50|8570.45|8450.45|8566.77|8446.77|8570.45|8450.45|8566.77|8446.77|10
1654614300000|2022-06-07 15:05:00|8566.51|8446.51|8565.36|8445.36|8566.58|8446.58|8565.36|8445.36|10
1654614310000|2022-06-07 15:05:10|8565.28|8445.28|8567.22|8447.22|8567.22|8447.22|8565.28|8445.28|10
1654614320000|2022-06-07 15:05:20|8567.68|8447.68|8567.45|8447.45|8568.55|8448.55|8567.45|8447.45|10
1654614330000|2022-06-07 15:05:30|8566.91|8446.91|8564.26|8444.26|8566.91|8446.91|8564.26|8444.26|10
1654614340000|2022-06-07 15:05:40|8562.86|8442.86|8559.43|8439.43|8562.86|8442.86|8559.43|8439.43|10
1654614350000|2022-06-07 15:05:50|8559.65|8439.65|8552.05|8432.05|8559.65|8439.65|8552.05|8432.05|10
1654614360000|2022-06-07 15:06:00|8551.07|8431.07|8546.96|8426.96|8551.07|8431.07|8546.41|8426.41|10
1654614370000|2022-06-07 15:06:10|8546.5|8426.5|8544.21|8424.21|8546.5|8426.5|8544.21|8424.21|9
1654614380000|2022-06-07 15:06:20|8542.98|8422.98|8543.65|8423.65|8543.74|8423.74|8542.66|8422.66|10
1654614390000|2022-06-07 15:06:30|8543.55|8423.55|8542.54|8422.54|8543.78|8423.78|8542.29|8422.29|9
1654614400000|2022-06-07 15:06:40|8542.46|8422.46|8545.19|8425.19|8545.19|8425.19|8542.46|8422.46|10
1654614410000|2022-06-07 15:06:50|8545.67|8425.67|8544.71|8424.71|8546.26|8426.26|8544.71|8424.71|10
1654614420000|2022-06-07 15:07:00|8544.85|8424.85|8545.25|8425.25|8545.59|8425.59|8543.61|8423.61|10
1654614430000|2022-06-07 15:07:10|8545.95|8425.95|8546.15|8426.15|8547.31|8427.31|8545.4|8425.4|10
1654614440000|2022-06-07 15:07:20|8547.47|8427.47|8547.02|8427.02|8548.44|8428.44|8546.51|8426.51|10
1654614450000|2022-06-07 15:07:30|8547.25|8427.25|8548.58|8428.58|8548.58|8428.58|8547.25|8427.25|10
1654614460000|2022-06-07 15:07:40|8548.29|8428.29|8549.47|8429.47|8549.5|8429.5|8548.29|8428.29|10
1654614470000|2022-06-07 15:07:50|8549.69|8429.69|8550.22|8430.22|8550.22|8430.22|8549.54|8429.54|8
1654614480000|2022-06-07 15:08:00|8550.09|8430.09|8550.18|8430.18|8550.18|8430.18|8549.47|8429.47|9
1654614490000|2022-06-07 15:08:10|8550.57|8430.57|8554.06|8434.06|8554.09|8434.09|8550.57|8430.57|10
1654614500000|2022-06-07 15:08:20|8554.37|8434.37|8554.95|8434.95|8555.79|8435.79|8554.37|8434.37|10
1654614510000|2022-06-07 15:08:30|8555.1|8435.1|8554.19|8434.19|8555.1|8435.1|8554.19|8434.19|9
1654614520000|2022-06-07 15:08:40|8554.75|8434.75|8554.75|8434.75|8554.75|8434.75|8554.4|8434.4|7
1654614530000|2022-06-07 15:08:50|8554.76|8434.76|8555.31|8435.31|8555.31|8435.31|8554.75|8434.75|8
1654614540000|2022-06-07 15:09:00|8555.34|8435.34|8555.38|8435.38|8556.63|8436.63|8555.34|8435.34|10
1654614550000|2022-06-07 15:09:10|8555.45|8435.45|8555.74|8435.74|8555.74|8435.74|8555.02|8435.02|10
1654614560000|2022-06-07 15:09:20|8555.59|8435.59|8556.09|8436.09|8556.27|8436.27|8555.4|8435.4|10
1654614570000|2022-06-07 15:09:30|8555.73|8435.73|8556.85|8436.85|8556.85|8436.85|8555.53|8435.53|9
1654614580000|2022-06-07 15:09:40|8556.33|8436.33|8558.79|8438.79|8558.84|8438.84|8556.33|8436.33|10
1654614590000|2022-06-07 15:09:50|8558.91|8438.91|8561.57|8441.57|8561.7|8441.7|8558.91|8438.91|10
1654614600000|2022-06-07 15:10:00|8561.76|8441.76|8562.64|8442.64|8562.79|8442.79|8561.76|8441.76|10
1654614610000|2022-06-07 15:10:10|8562.55|8442.55|8563.26|8443.26|8563.52|8443.52|8562.42|8442.42|8
1654614620000|2022-06-07 15:10:20|8563.86|8443.86|8564.79|8444.79|8564.79|8444.79|8563.41|8443.41|10
1654614630000|2022-06-07 15:10:30|8565.03|8445.03|8565.93|8445.93|8565.93|8445.93|8565.03|8445.03|10
1654614640000|2022-06-07 15:10:40|8566.28|8446.28|8568.03|8448.03|8568.03|8448.03|8566.28|8446.28|10
1654614650000|2022-06-07 15:10:50|8568.26|8448.26|8569.74|8449.74|8569.74|8449.74|8568.22|8448.22|9
1654614660000|2022-06-07 15:11:00|8570.03|8450.03|8574.86|8454.86|8574.86|8454.86|8570.03|8450.03|10
1654614670000|2022-06-07 15:11:10|8574.94|8454.94|8574.8|8454.8|8575.24|8455.24|8574.68|8454.68|9
1654614680000|2022-06-07 15:11:20|8575.09|8455.09|8576.81|8456.81|8576.98|8456.98|8575.09|8455.09|10
1654614690000|2022-06-07 15:11:30|8576.68|8456.68|8576.59|8456.59|8577.16|8457.16|8576.59|8456.59|10
1654614700000|2022-06-07 15:11:40|8576.49|8456.49|8575.26|8455.26|8576.57|8456.57|8575.08|8455.08|10
1654614710000|2022-06-07 15:11:50|8574.58|8454.58|8571.2|8451.2|8574.58|8454.58|8571.2|8451.2|10
1654614720000|2022-06-07 15:12:00|8571.15|8451.15|8569.9|8449.9|8572.64|8452.64|8569.9|8449.9|10
1654614730000|2022-06-07 15:12:10|8569.64|8449.64|8565.54|8445.54|8569.77|8449.77|8565.54|8445.54|10
1654614740000|2022-06-07 15:12:20|8565.17|8445.17|8562.15|8442.15|8565.17|8445.17|8562.15|8442.15|9
1654614750000|2022-06-07 15:12:30|8562.31|8442.31|8561.05|8441.05|8562.31|8442.31|8560.28|8440.28|10
1654614760000|2022-06-07 15:12:40|8561.13|8441.13|8565.04|8445.04|8565.04|8445.04|8561.13|8441.13|10
1654614770000|2022-06-07 15:12:50|8565.28|8445.28|8566.19|8446.19|8566.3|8446.3|8565.28|8445.28|9
1654614780000|2022-06-07 15:13:00|8566.81|8446.81|8569.77|8449.77|8569.77|8449.77|8566.8|8446.8|9
1654614790000|2022-06-07 15:13:10|8570.27|8450.27|8571.44|8451.44|8571.44|8451.44|8570.27|8450.27|10
1654614800000|2022-06-07 15:13:20|8570.98|8450.98|8569.56|8449.56|8571.14|8451.14|8569.56|8449.56|10
1654614810000|2022-06-07 15:13:30|8567.66|8447.66|8565.32|8445.32|8567.66|8447.66|8563.56|8443.56|10
1654614820000|2022-06-07 15:13:40|8565.18|8445.18|8565.58|8445.58|8566.5|8446.5|8564.66|8444.66|9
1654614830000|2022-06-07 15:13:50|8565.53|8445.53|8564.56|8444.56|8565.57|8445.57|8564.56|8444.56|10
1654614840000|2022-06-07 15:14:00|8564.84|8444.84|8566.08|8446.08|8566.08|8446.08|8564.84|8444.84|10
1654614850000|2022-06-07 15:14:10|8566.28|8446.28|8568.59|8448.59|8568.59|8448.59|8566.28|8446.28|10
1654614860000|2022-06-07 15:14:20|8567.84|8447.84|8567.33|8447.33|8567.97|8447.97|8567.33|8447.33|10
1654614870000|2022-06-07 15:14:30|8567.06|8447.06|8566.63|8446.63|8567.17|8447.17|8566.59|8446.59|9
1654614880000|2022-06-07 15:14:40|8567.08|8447.08|8566.77|8446.77|8567.31|8447.31|8566.67|8446.67|10
1654614890000|2022-06-07 15:14:50|8566.98|8446.98|8567.39|8447.39|8567.39|8447.39|8566.86|8446.86|8
1654614900000|2022-06-07 15:15:00|8567.47|8447.47|8568|8448|8568.18|8448.18|8567.08|8447.08|10
1654614910000|2022-06-07 15:15:10|8568.13|8448.13|8569.58|8449.58|8569.58|8449.58|8567.93|8447.93|10
1654614920000|2022-06-07 15:15:20|8569.51|8449.51|8570.53|8450.53|8570.69|8450.69|8569.51|8449.51|10
1654614930000|2022-06-07 15:15:30|8570.61|8450.61|8570.26|8450.26|8570.61|8450.61|8569.42|8449.42|10
1654614940000|2022-06-07 15:15:40|8571.48|8451.48|8570.26|8450.26|8571.48|8451.48|8570.07|8450.07|10
1654614950000|2022-06-07 15:15:50|8570.3|8450.3|8571.06|8451.06|8571.06|8451.06|8569.67|8449.67|10
1654614960000|2022-06-07 15:16:00|8571.43|8451.43|8574.05|8454.05|8574.05|8454.05|8571.43|8451.43|10
1654614970000|2022-06-07 15:16:10|8574.17|8454.17|8572.87|8452.87|8574.65|8454.65|8572.87|8452.87|10
1654614980000|2022-06-07 15:16:20|8572.75|8452.75|8572.66|8452.66|8572.95|8452.95|8572.64|8452.64|10
1654614990000|2022-06-07 15:16:30|8572.64|8452.64|8572.98|8452.98|8572.98|8452.98|8572.21|8452.21|10
1654615000000|2022-06-07 15:16:40|8572.99|8452.99|8573.86|8453.86|8574|8454|8572.97|8452.97|10
1654615010000|2022-06-07 15:16:50|8573.51|8453.51|8573.27|8453.27|8573.84|8453.84|8573.27|8453.27|10
1654615020000|2022-06-07 15:17:00|8573.54|8453.54|8574.95|8454.95|8574.95|8454.95|8573.54|8453.54|10
1654615030000|2022-06-07 15:17:10|8575.13|8455.13|8575.33|8455.33|8576.07|8456.07|8575.05|8455.05|10
1654615040000|2022-06-07 15:17:20|8575.35|8455.35|8577.46|8457.46|8577.46|8457.46|8575.35|8455.35|10
1654615050000|2022-06-07 15:17:30|8578.15|8458.15|8578.85|8458.85|8579.67|8459.67|8578.15|8458.15|10
1654615060000|2022-06-07 15:17:40|8578.57|8458.57|8577.27|8457.27|8578.57|8458.57|8577.27|8457.27|10
1654615070000|2022-06-07 15:17:50|8577.33|8457.33|8573.9|8453.9|8577.33|8457.33|8573.9|8453.9|10
1654615080000|2022-06-07 15:18:00|8573.25|8453.25|8573.64|8453.64|8573.66|8453.66|8573.15|8453.15|10
1654615090000|2022-06-07 15:18:10|8573.17|8453.17|8571.94|8451.94|8573.17|8453.17|8571.44|8451.44|10
1654615100000|2022-06-07 15:18:20|8571.86|8451.86|8566.02|8446.02|8571.86|8451.86|8566.02|8446.02|10
1654615110000|2022-06-07 15:18:30|8565.65|8445.65|8560.77|8440.77|8565.65|8445.65|8560.77|8440.77|10
1654615120000|2022-06-07 15:18:40|8560.63|8440.63|8559.08|8439.08|8561.11|8441.11|8559.08|8439.08|9
1654615130000|2022-06-07 15:18:50|8558.65|8438.65|8556.91|8436.91|8558.65|8438.65|8556.26|8436.26|10
1654615140000|2022-06-07 15:19:00|8556.99|8436.99|8557.85|8437.85|8557.85|8437.85|8556.35|8436.35|10
1654615150000|2022-06-07 15:19:10|8557.37|8437.37|8558.34|8438.34|8558.34|8438.34|8557.37|8437.37|10
1654615160000|2022-06-07 15:19:20|8558.21|8438.21|8557.56|8437.56|8558.5|8438.5|8557.56|8437.56|10
1654615170000|2022-06-07 15:19:30|8557.73|8437.73|8555.72|8435.72|8557.73|8437.73|8555.72|8435.72|9
1654615180000|2022-06-07 15:19:40|8555.6|8435.6|8551.85|8431.85|8555.6|8435.6|8551.85|8431.85|10
1654615190000|2022-06-07 15:19:50|8552.02|8432.02|8553.4|8433.4|8553.4|8433.4|8552.02|8432.02|10
1654615200000|2022-06-07 15:20:00|8553.35|8433.35|8554.74|8434.74|8554.74|8434.74|8552.76|8432.76|10
1654615210000|2022-06-07 15:20:10|8554.55|8434.55|8554.16|8434.16|8554.78|8434.78|8554.04|8434.04|10
1654615220000|2022-06-07 15:20:20|8554.14|8434.14|8555.03|8435.03|8555.03|8435.03|8554.14|8434.14|10
1654615230000|2022-06-07 15:20:30|8554.44|8434.44|8552.75|8432.75|8554.44|8434.44|8552.75|8432.75|9
1654615240000|2022-06-07 15:20:40|8552.56|8432.56|8552.61|8432.61|8552.94|8432.94|8552.52|8432.52|10
1654615250000|2022-06-07 15:20:50|8552.47|8432.47|8548.23|8428.23|8552.47|8432.47|8547.97|8427.97|9
1654615260000|2022-06-07 15:21:00|8548.53|8428.53|8547.02|8427.02|8548.53|8428.53|8547.02|8427.02|9
1654615270000|2022-06-07 15:21:10|8546.88|8426.88|8544.54|8424.54|8546.88|8426.88|8544.54|8424.54|8
1654615280000|2022-06-07 15:21:20|8543.84|8423.84|8543.56|8423.56|8544.18|8424.18|8543.56|8423.56|10
1654615290000|2022-06-07 15:21:30|8542.96|8422.96|8540.08|8420.08|8542.96|8422.96|8540.08|8420.08|10
1654615300000|2022-06-07 15:21:40|8539.94|8419.94|8540.51|8420.51|8540.7|8420.7|8539.94|8419.94|10
1654615310000|2022-06-07 15:21:50|8540.45|8420.45|8541.19|8421.19|8541.19|8421.19|8540.39|8420.39|10
1654615320000|2022-06-07 15:22:00|8541.08|8421.08|8540.96|8420.96|8542.13|8422.13|8540.96|8420.96|9
1654615330000|2022-06-07 15:22:10|8540.84|8420.84|8540.1|8420.1|8541.02|8421.02|8540.1|8420.1|10
1654615340000|2022-06-07 15:22:20|8540|8420|8535.09|8415.09|8540|8420|8535.09|8415.09|9
1654615350000|2022-06-07 15:22:30|8534.25|8414.25|8530.19|8410.19|8534.25|8414.25|8530.19|8410.19|10
1654615360000|2022-06-07 15:22:40|8530.32|8410.32|8530.08|8410.08|8530.55|8410.55|8529.58|8409.58|10
1654615370000|2022-06-07 15:22:50|8529.98|8409.98|8528.55|8408.55|8529.98|8409.98|8528.29|8408.29|10
1654615380000|2022-06-07 15:23:00|8528.34|8408.34|8529.3|8409.3|8529.3|8409.3|8528.34|8408.34|9
1654615390000|2022-06-07 15:23:10|8529.17|8409.17|8527.81|8407.81|8529.29|8409.29|8527.81|8407.81|10
1654615400000|2022-06-07 15:23:20|8527.65|8407.65|8529.17|8409.17|8529.17|8409.17|8527.65|8407.65|10
1654615410000|2022-06-07 15:23:30|8528.86|8408.86|8530.11|8410.11|8530.11|8410.11|8528.86|8408.86|10
1654615420000|2022-06-07 15:23:40|8529.88|8409.88|8530.09|8410.09|8530.81|8410.81|8529.88|8409.88|10
1654615430000|2022-06-07 15:23:50|8530.32|8410.32|8531.29|8411.29|8531.29|8411.29|8530.32|8410.32|10
1654615440000|2022-06-07 15:24:00|8531.67|8411.67|8533.42|8413.42|8533.42|8413.42|8531.67|8411.67|10
1654615450000|2022-06-07 15:24:10|8533.51|8413.51|8534.15|8414.15|8534.62|8414.62|8533.51|8413.51|10
1654615460000|2022-06-07 15:24:20|8534.37|8414.37|8534.07|8414.07|8534.43|8414.43|8534|8414|10
1654615470000|2022-06-07 15:24:30|8534.22|8414.22|8533.06|8413.06|8534.22|8414.22|8533.06|8413.06|10
1654615480000|2022-06-07 15:24:40|8532.87|8412.87|8532.18|8412.18|8533.04|8413.04|8532.18|8412.18|10
1654615490000|2022-06-07 15:24:50|8532.09|8412.09|8531.46|8411.46|8532.09|8412.09|8531.33|8411.33|10
1654615500000|2022-06-07 15:25:00|8531.34|8411.34|8530.79|8410.79|8531.34|8411.34|8530.52|8410.52|10
1654615510000|2022-06-07 15:25:10|8530.69|8410.69|8530.49|8410.49|8530.69|8410.69|8530.34|8410.34|9
1654615520000|2022-06-07 15:25:20|8530.62|8410.62|8531.11|8411.11|8531.22|8411.22|8530.62|8410.62|9
1654615530000|2022-06-07 15:25:30|8531.6|8411.6|8532.93|8412.93|8532.93|8412.93|8531.6|8411.6|8
1654615540000|2022-06-07 15:25:40|8533.13|8413.13|8532.57|8412.57|8533.27|8413.27|8532.57|8412.57|10
1654615550000|2022-06-07 15:25:50|8532.78|8412.78|8532.78|8412.78|8532.78|8412.78|8531.94|8411.94|10
1654615560000|2022-06-07 15:26:00|8532.88|8412.88|8535.83|8415.83|8535.83|8415.83|8532.85|8412.85|10
1654615570000|2022-06-07 15:26:10|8536.1|8416.1|8537.82|8417.82|8537.99|8417.99|8536.1|8416.1|10
1654615580000|2022-06-07 15:26:20|8537.86|8417.86|8537.21|8417.21|8537.86|8417.86|8537.13|8417.13|10
1654615590000|2022-06-07 15:26:30|8537.18|8417.18|8537.21|8417.21|8537.4|8417.4|8537.18|8417.18|7
1654615600000|2022-06-07 15:26:40|8537.3|8417.3|8536.3|8416.3|8537.34|8417.34|8536.3|8416.3|7
1654615610000|2022-06-07 15:26:50|8536.4|8416.4|8536.6|8416.6|8536.6|8416.6|8536.36|8416.36|9
1654615620000|2022-06-07 15:27:00|8536.72|8416.72|8538.42|8418.42|8538.42|8418.42|8536.72|8416.72|9
1654615630000|2022-06-07 15:27:10|8538.54|8418.54|8537.84|8417.84|8538.63|8418.63|8537.55|8417.55|10
1654615640000|2022-06-07 15:27:20|8538.01|8418.01|8538.19|8418.19|8538.19|8418.19|8537.69|8417.69|10
1654615650000|2022-06-07 15:27:30|8538.22|8418.22|8537.2|8417.2|8538.22|8418.22|8537.2|8417.2|9
1654615660000|2022-06-07 15:27:40|8537.05|8417.05|8537.78|8417.78|8537.78|8417.78|8536.94|8416.94|9
1654615670000|2022-06-07 15:27:50|8537.86|8417.86|8536.93|8416.93|8537.88|8417.88|8536.93|8416.93|9
1654615680000|2022-06-07 15:28:00|8536.72|8416.72|8536.8|8416.8|8537.01|8417.01|8536.71|8416.71|10
1654615690000|2022-06-07 15:28:10|8536.7|8416.7|8535.95|8415.95|8536.7|8416.7|8535.93|8415.93|9
1654615700000|2022-06-07 15:28:20|8536.04|8416.04|8535.03|8415.03|8536.11|8416.11|8535.03|8415.03|10
1654615710000|2022-06-07 15:28:30|8534.96|8414.96|8528.57|8408.57|8534.96|8414.96|8528.57|8408.57|10
1654615720000|2022-06-07 15:28:40|8528.79|8408.79|8527.13|8407.13|8528.79|8408.79|8527.1|8407.1|10
1654615730000|2022-06-07 15:28:50|8526.74|8406.74|8525.87|8405.87|8526.93|8406.93|8525.5|8405.5|10
1654615740000|2022-06-07 15:29:00|8525.58|8405.58|8523.95|8403.95|8525.87|8405.87|8523.82|8403.82|10
1654615750000|2022-06-07 15:29:10|8523.81|8403.81|8520.39|8400.39|8523.81|8403.81|8520.39|8400.39|10
1654615760000|2022-06-07 15:29:20|8520.19|8400.19|8518|8398|8520.19|8400.19|8518|8398|10
1654615770000|2022-06-07 15:29:30|8517.33|8397.33|8517.76|8397.76|8517.98|8397.98|8516.86|8396.86|10
1654615780000|2022-06-07 15:29:40|8517.91|8397.91|8518.08|8398.08|8518.08|8398.08|8517.65|8397.65|10
1654615790000|2022-06-07 15:29:50|8518.18|8398.18|8516.04|8396.04|8518.42|8398.42|8516.04|8396.04|10
1654615800000|2022-06-07 15:30:00|8515.99|8395.99|8512.41|8392.41|8515.99|8395.99|8512.41|8392.41|9
1654615810000|2022-06-07 15:30:10|8512.35|8392.35|8510.18|8390.18|8512.35|8392.35|8510.18|8390.18|10
1654615820000|2022-06-07 15:30:20|8509.68|8389.68|8510.61|8390.61|8511.12|8391.12|8509.68|8389.68|10
1654615830000|2022-06-07 15:30:30|8510.39|8390.39|8508.56|8388.56|8510.69|8390.69|8508.56|8388.56|10
1654615840000|2022-06-07 15:30:40|8508.62|8388.62|8508.66|8388.66|8509.42|8389.42|8508.52|8388.52|10
1654615850000|2022-06-07 15:30:50|8509.03|8389.03|8509.15|8389.15|8509.35|8389.35|8508.38|8388.38|10
1654615860000|2022-06-07 15:31:00|8509.23|8389.23|8512.45|8392.45|8512.45|8392.45|8508.75|8388.75|10
1654615870000|2022-06-07 15:31:10|8512.79|8392.79|8512.13|8392.13|8513.05|8393.05|8512.13|8392.13|10
1654615880000|2022-06-07 15:31:20|8511.38|8391.38|8510.03|8390.03|8511.39|8391.39|8510.03|8390.03|10
1654615890000|2022-06-07 15:31:30|8510|8390|8510.95|8390.95|8511.36|8391.36|8510|8390|9
1654615900000|2022-06-07 15:31:40|8511.27|8391.27|8512.02|8392.02|8512.21|8392.21|8510.95|8390.95|10
1654615910000|2022-06-07 15:31:50|8512.28|8392.28|8514.72|8394.72|8514.72|8394.72|8512.28|8392.28|10
1654615920000|2022-06-07 15:32:00|8514.46|8394.46|8515.23|8395.23|8515.26|8395.26|8513.9|8393.9|10
1654615930000|2022-06-07 15:32:10|8515.16|8395.16|8515.36|8395.36|8516.37|8396.37|8515.16|8395.16|10
1654615940000|2022-06-07 15:32:20|8516.23|8396.23|8514.3|8394.3|8516.23|8396.23|8514.21|8394.21|10
1654615950000|2022-06-07 15:32:30|8514.11|8394.11|8514.69|8394.69|8515.16|8395.16|8514.11|8394.11|10
1654615960000|2022-06-07 15:32:40|8514.28|8394.28|8514.87|8394.87|8515.3|8395.3|8514.24|8394.24|10
1654615970000|2022-06-07 15:32:50|8515.53|8395.53|8514.86|8394.86|8515.53|8395.53|8514.58|8394.58|10
1654615980000|2022-06-07 15:33:00|8514.83|8394.83|8513.22|8393.22|8514.83|8394.83|8513.22|8393.22|9
1654615990000|2022-06-07 15:33:10|8513.11|8393.11|8512.07|8392.07|8513.2|8393.2|8511.97|8391.97|10
1654616000000|2022-06-07 15:33:20|8511.93|8391.93|8511.43|8391.43|8511.98|8391.98|8511.4|8391.4|10
1654616010000|2022-06-07 15:33:30|8511.31|8391.31|8511.81|8391.81|8511.96|8391.96|8511.31|8391.31|10
1654616020000|2022-06-07 15:33:40|8511.79|8391.79|8512.63|8392.63|8512.63|8392.63|8511.63|8391.63|10
1654616030000|2022-06-07 15:33:50|8512.76|8392.76|8513.69|8393.69|8513.69|8393.69|8512.76|8392.76|9
1654616040000|2022-06-07 15:34:00|8513.92|8393.92|8513.57|8393.57|8513.95|8393.95|8513.57|8393.57|10
1654616050000|2022-06-07 15:34:10|8513.93|8393.93|8513.92|8393.92|8514.39|8394.39|8513.92|8393.92|10
1654616060000|2022-06-07 15:34:20|8513.93|8393.93|8512.92|8392.92|8513.93|8393.93|8512.92|8392.92|9
1654616070000|2022-06-07 15:34:30|8512.42|8392.42|8512.36|8392.36|8512.42|8392.42|8511.85|8391.85|10
1654616080000|2022-06-07 15:34:40|8512.56|8392.56|8512.48|8392.48|8512.56|8392.56|8512.33|8392.33|9
1654616090000|2022-06-07 15:34:50|8512.62|8392.62|8513.86|8393.86|8513.86|8393.86|8512.62|8392.62|10
1654616100000|2022-06-07 15:35:00|8514.65|8394.65|8515.03|8395.03|8515.16|8395.16|8514.57|8394.57|9
1654616110000|2022-06-07 15:35:10|8514.28|8394.28|8514.74|8394.74|8514.81|8394.81|8514.23|8394.23|9
1654616120000|2022-06-07 15:35:20|8514.83|8394.83|8513.73|8393.73|8514.83|8394.83|8513.64|8393.64|9
1654616130000|2022-06-07 15:35:30|8513.07|8393.07|8512.53|8392.53|8513.07|8393.07|8512.49|8392.49|10
1654616140000|2022-06-07 15:35:40|8512.51|8392.51|8513.44|8393.44|8513.46|8393.46|8512.51|8392.51|8
1654616150000|2022-06-07 15:35:50|8513.41|8393.41|8514.28|8394.28|8514.28|8394.28|8513.41|8393.41|10
1654616160000|2022-06-07 15:36:00|8514.5|8394.5|8514.89|8394.89|8514.89|8394.89|8514.43|8394.43|10
1654616170000|2022-06-07 15:36:10|8514.92|8394.92|8515.9|8395.9|8516.39|8396.39|8514.92|8394.92|9
1654616180000|2022-06-07 15:36:20|8515.76|8395.76|8516.23|8396.23|8516.26|8396.26|8515.49|8395.49|10
1654616190000|2022-06-07 15:36:30|8516.46|8396.46|8517.84|8397.84|8517.87|8397.87|8516.46|8396.46|9
1654616200000|2022-06-07 15:36:40|8518.19|8398.19|8519.13|8399.13|8519.13|8399.13|8518.19|8398.19|10
1654616210000|2022-06-07 15:36:50|8519.24|8399.24|8516.96|8396.96|8519.24|8399.24|8516.96|8396.96|10
1654616220000|2022-06-07 15:37:00|8516.58|8396.58|8515.93|8395.93|8516.58|8396.58|8515.72|8395.72|10
1654616230000|2022-06-07 15:37:10|8515.86|8395.86|8516.73|8396.73|8516.88|8396.88|8515.82|8395.82|10
1654616240000|2022-06-07 15:37:20|8516.82|8396.82|8516.56|8396.56|8516.87|8396.87|8516.45|8396.45|10
1654616250000|2022-06-07 15:37:30|8515.94|8395.94|8515.64|8395.64|8515.94|8395.94|8515.48|8395.48|10
1654616260000|2022-06-07 15:37:40|8515.55|8395.55|8513.33|8393.33|8515.55|8395.55|8513.33|8393.33|10
1654616270000|2022-06-07 15:37:50|8512.81|8392.81|8510.92|8390.92|8512.81|8392.81|8510.92|8390.92|10
1654616280000|2022-06-07 15:38:00|8510.45|8390.45|8510.23|8390.23|8510.62|8390.62|8509.64|8389.64|10
1654616290000|2022-06-07 15:38:10|8510.75|8390.75|8510.08|8390.08|8510.88|8390.88|8510.08|8390.08|9
1654616300000|2022-06-07 15:38:20|8509.79|8389.79|8506.79|8386.79|8509.79|8389.79|8506.79|8386.79|10
1654616310000|2022-06-07 15:38:30|8506.59|8386.59|8505.23|8385.23|8506.59|8386.59|8505.21|8385.21|9
1654616320000|2022-06-07 15:38:40|8505.22|8385.22|8505.52|8385.52|8505.75|8385.75|8505.11|8385.11|10
1654616330000|2022-06-07 15:38:50|8505.9|8385.9|8506.93|8386.93|8506.96|8386.96|8505.6|8385.6|10
1654616340000|2022-06-07 15:39:00|8506.9|8386.9|8508.21|8388.21|8508.21|8388.21|8506.49|8386.49|10
1654616350000|2022-06-07 15:39:10|8508.74|8388.74|8511.86|8391.86|8511.86|8391.86|8508.74|8388.74|10
1654616360000|2022-06-07 15:39:20|8512.26|8392.26|8514.51|8394.51|8514.51|8394.51|8512.06|8392.06|10
1654616370000|2022-06-07 15:39:30|8514.96|8394.96|8514.42|8394.42|8515.36|8395.36|8514.42|8394.42|10
1654616380000|2022-06-07 15:39:40|8514.72|8394.72|8517.63|8397.63|8517.63|8397.63|8514.72|8394.72|10
1654616390000|2022-06-07 15:39:50|8518.1|8398.1|8520.24|8400.24|8520.35|8400.35|8517.94|8397.94|10
1654616400000|2022-06-07 15:40:00|8520.51|8400.51|8520.74|8400.74|8521.46|8401.46|8520.45|8400.45|9
1654616410000|2022-06-07 15:40:10|8520.93|8400.93|8519.55|8399.55|8520.93|8400.93|8519.55|8399.55|10
1654616420000|2022-06-07 15:40:20|8519.54|8399.54|8519.11|8399.11|8519.92|8399.92|8519.11|8399.11|10
1654616430000|2022-06-07 15:40:30|8519.22|8399.22|8517.38|8397.38|8519.22|8399.22|8517.38|8397.38|10
1654616440000|2022-06-07 15:40:40|8517.4|8397.4|8517.31|8397.31|8517.55|8397.55|8516.99|8396.99|9
1654616450000|2022-06-07 15:40:50|8517.29|8397.29|8516.66|8396.66|8517.29|8397.29|8516.63|8396.63|10
1654616460000|2022-06-07 15:41:00|8516.8|8396.8|8517.65|8397.65|8517.65|8397.65|8516.8|8396.8|8
1654616470000|2022-06-07 15:41:10|8517.75|8397.75|8519.15|8399.15|8519.15|8399.15|8517.75|8397.75|10
1654616480000|2022-06-07 15:41:20|8519.26|8399.26|8521.45|8401.45|8521.55|8401.55|8519.26|8399.26|10
1654616490000|2022-06-07 15:41:30|8521.66|8401.66|8521.77|8401.77|8521.88|8401.88|8521.66|8401.66|8
1654616500000|2022-06-07 15:41:40|8522.02|8402.02|8523.52|8403.52|8523.52|8403.52|8522.02|8402.02|10
1654616510000|2022-06-07 15:41:50|8523.78|8403.78|8526.2|8406.2|8526.2|8406.2|8523.78|8403.78|10
1654616520000|2022-06-07 15:42:00|8526.37|8406.37|8526.88|8406.88|8526.89|8406.89|8526.12|8406.12|10
1654616530000|2022-06-07 15:42:10|8526.97|8406.97|8528.86|8408.86|8528.86|8408.86|8526.97|8406.97|10
1654616540000|2022-06-07 15:42:20|8528.87|8408.87|8529.23|8409.23|8529.41|8409.41|8528.84|8408.84|10
1654616550000|2022-06-07 15:42:30|8529.33|8409.33|8529.46|8409.46|8529.53|8409.53|8528.94|8408.94|9
1654616560000|2022-06-07 15:42:40|8529.49|8409.49|8529.33|8409.33|8529.58|8409.58|8529.27|8409.27|10
1654616570000|2022-06-07 15:42:50|8528.72|8408.72|8527.34|8407.34|8528.72|8408.72|8527.34|8407.34|10
1654616580000|2022-06-07 15:43:00|8527.46|8407.46|8526.95|8406.95|8527.46|8407.46|8526.9|8406.9|9
1654616590000|2022-06-07 15:43:10|8527.04|8407.04|8526.84|8406.84|8527.04|8407.04|8526.51|8406.51|9
1654616600000|2022-06-07 15:43:20|8526.78|8406.78|8526.31|8406.31|8526.98|8406.98|8526.31|8406.31|10
1654616610000|2022-06-07 15:43:30|8526.33|8406.33|8526.39|8406.39|8526.39|8406.39|8525.59|8405.59|10
1654616620000|2022-06-07 15:43:40|8526.58|8406.58|8526.52|8406.52|8527.38|8407.38|8526.46|8406.46|10
1654616630000|2022-06-07 15:43:50|8526.67|8406.67|8526.72|8406.72|8526.77|8406.77|8526.54|8406.54|10
1654616640000|2022-06-07 15:44:00|8526.74|8406.74|8526.6|8406.6|8526.85|8406.85|8526.01|8406.01|10
1654616650000|2022-06-07 15:44:10|8526.66|8406.66|8526.34|8406.34|8527.02|8407.02|8526.31|8406.31|10
1654616660000|2022-06-07 15:44:20|8526.26|8406.26|8525.95|8405.95|8526.26|8406.26|8525.93|8405.93|9
1654616670000|2022-06-07 15:44:30|8525.96|8405.96|8524.89|8404.89|8525.97|8405.97|8524.89|8404.89|9
1654616680000|2022-06-07 15:44:40|8524.74|8404.74|8525.01|8405.01|8525.01|8405.01|8524.36|8404.36|9
1654616690000|2022-06-07 15:44:50|8525|8405|8524.22|8404.22|8525.01|8405.01|8524.22|8404.22|10
1654616700000|2022-06-07 15:45:00|8524.44|8404.44|8524.09|8404.09|8524.44|8404.44|8524.09|8404.09|9
1654616710000|2022-06-07 15:45:10|8523.23|8403.23|8522.51|8402.51|8523.23|8403.23|8522.51|8402.51|10
1654616720000|2022-06-07 15:45:20|8522.53|8402.53|8522.88|8402.88|8523|8403|8522.15|8402.15|10
1654616730000|2022-06-07 15:45:30|8522.98|8402.98|8523.34|8403.34|8523.34|8403.34|8522.51|8402.51|10
1654616740000|2022-06-07 15:45:40|8523.78|8403.78|8525.83|8405.83|8525.83|8405.83|8523.78|8403.78|10
1654616750000|2022-06-07 15:45:50|8525.82|8405.82|8527.38|8407.38|8527.38|8407.38|8525.79|8405.79|9
1654616760000|2022-06-07 15:46:00|8527.43|8407.43|8527.79|8407.79|8527.79|8407.79|8527.29|8407.29|10
1654616770000|2022-06-07 15:46:10|8528.17|8408.17|8530.18|8410.18|8530.18|8410.18|8528.17|8408.17|9
1654616780000|2022-06-07 15:46:20|8531.06|8411.06|8534.73|8414.73|8534.73|8414.73|8531.06|8411.06|10
1654616790000|2022-06-07 15:46:30|8535.53|8415.53|8536.3|8416.3|8536.3|8416.3|8535.53|8415.53|8
1654616800000|2022-06-07 15:46:40|8536.48|8416.48|8536.1|8416.1|8537.28|8417.28|8536.1|8416.1|10
1654616810000|2022-06-07 15:46:50|8535.92|8415.92|8534.43|8414.43|8535.92|8415.92|8534.43|8414.43|10
1654616820000|2022-06-07 15:47:00|8534.09|8414.09|8533.7|8413.7|8534.09|8414.09|8533.54|8413.54|9
1654616830000|2022-06-07 15:47:10|8533.65|8413.65|8531.49|8411.49|8533.65|8413.65|8531.49|8411.49|8
1654616840000|2022-06-07 15:47:20|8530.81|8410.81|8530.26|8410.26|8530.96|8410.96|8530.2|8410.2|10
1654616850000|2022-06-07 15:47:30|8530.19|8410.19|8528.33|8408.33|8530.21|8410.21|8528.33|8408.33|10
1654616860000|2022-06-07 15:47:40|8527.37|8407.37|8525.7|8405.7|8527.37|8407.37|8525.7|8405.7|10
1654616870000|2022-06-07 15:47:50|8525.31|8405.31|8524.97|8404.97|8525.31|8405.31|8524.06|8404.06|10
1654616880000|2022-06-07 15:48:00|8525.44|8405.44|8525.78|8405.78|8526.14|8406.14|8525.44|8405.44|9
1654616890000|2022-06-07 15:48:10|8526.01|8406.01|8526.16|8406.16|8526.65|8406.65|8525.57|8405.57|9
1654616900000|2022-06-07 15:48:20|8526.17|8406.17|8525.78|8405.78|8526.17|8406.17|8525.56|8405.56|10
1654616910000|2022-06-07 15:48:30|8525.76|8405.76|8526.1|8406.1|8526.1|8406.1|8525.76|8405.76|9
1654616920000|2022-06-07 15:48:40|8526.19|8406.19|8527.57|8407.57|8527.57|8407.57|8526.19|8406.19|10
1654616930000|2022-06-07 15:48:50|8527.56|8407.56|8527.38|8407.38|8527.69|8407.69|8527.28|8407.28|8
1654616940000|2022-06-07 15:49:00|8527.25|8407.25|8526.89|8406.89|8527.29|8407.29|8526.78|8406.78|10
1654616950000|2022-06-07 15:49:10|8526.78|8406.78|8524.51|8404.51|8526.78|8406.78|8524.51|8404.51|9
1654616960000|2022-06-07 15:49:20|8524.52|8404.52|8523.6|8403.6|8524.52|8404.52|8523.34|8403.34|9
1654616970000|2022-06-07 15:49:30|8523.27|8403.27|8522.26|8402.26|8523.27|8403.27|8522.15|8402.15|10
1654616980000|2022-06-07 15:49:40|8522.07|8402.07|8519.41|8399.41|8522.07|8402.07|8519.41|8399.41|9
1654616990000|2022-06-07 15:49:50|8519.07|8399.07|8516.6|8396.6|8519.07|8399.07|8516.47|8396.47|10
1654617000000|2022-06-07 15:50:00|8516.59|8396.59|8516.01|8396.01|8516.59|8396.59|8516.01|8396.01|9
1654617010000|2022-06-07 15:50:10|8515.68|8395.68|8513.99|8393.99|8515.68|8395.68|8513.99|8393.99|9
1654617020000|2022-06-07 15:50:20|8514.19|8394.19|8513.36|8393.36|8514.65|8394.65|8513.02|8393.02|10
1654617030000|2022-06-07 15:50:30|8513.31|8393.31|8513.84|8393.84|8513.84|8393.84|8513|8393|10
1654617040000|2022-06-07 15:50:40|8513.85|8393.85|8516.28|8396.28|8516.28|8396.28|8513.85|8393.85|9
1654617050000|2022-06-07 15:50:50|8516.27|8396.27|8516.74|8396.74|8516.77|8396.77|8516.27|8396.27|10
1654617060000|2022-06-07 15:51:00|8516.67|8396.67|8516.74|8396.74|8516.74|8396.74|8516.39|8396.39|8
1654617070000|2022-06-07 15:51:10|8517.45|8397.45|8518.79|8398.79|8518.79|8398.79|8517.45|8397.45|10
1654617080000|2022-06-07 15:51:20|8519.92|8399.92|8520.95|8400.95|8520.95|8400.95|8519.87|8399.87|10
1654617090000|2022-06-07 15:51:30|8521.19|8401.19|8520.64|8400.64|8521.19|8401.19|8520.64|8400.64|9
1654617100000|2022-06-07 15:51:40|8520.69|8400.69|8521.41|8401.41|8521.48|8401.48|8520.62|8400.62|9
1654617110000|2022-06-07 15:51:50|8521.45|8401.45|8522.85|8402.85|8522.94|8402.94|8521.45|8401.45|10
1654617120000|2022-06-07 15:52:00|8522.87|8402.87|8523.7|8403.7|8523.7|8403.7|8522.87|8402.87|10
1654617130000|2022-06-07 15:52:10|8523.86|8403.86|8525.52|8405.52|8525.52|8405.52|8523.86|8403.86|10
1654617140000|2022-06-07 15:52:20|8526.33|8406.33|8526.31|8406.31|8526.35|8406.35|8526.09|8406.09|9
1654617150000|2022-06-07 15:52:30|8526.44|8406.44|8527.92|8407.92|8527.97|8407.97|8526.44|8406.44|9
1654617160000|2022-06-07 15:52:40|8527.81|8407.81|8527.47|8407.47|8528.04|8408.04|8527.47|8407.47|10
1654617170000|2022-06-07 15:52:50|8527.35|8407.35|8527.15|8407.15|8527.35|8407.35|8526.94|8406.94|10
1654617180000|2022-06-07 15:53:00|8527.19|8407.19|8527.36|8407.36|8527.95|8407.95|8527.19|8407.19|10
1654617190000|2022-06-07 15:53:10|8527.29|8407.29|8527.55|8407.55|8527.95|8407.95|8527.03|8407.03|10
1654617200000|2022-06-07 15:53:20|8527.48|8407.48|8526.73|8406.73|8527.48|8407.48|8526.66|8406.66|10
1654617210000|2022-06-07 15:53:30|8526.71|8406.71|8527.99|8407.99|8528.01|8408.01|8526.68|8406.68|9
1654617220000|2022-06-07 15:53:40|8528.32|8408.32|8529.24|8409.24|8529.42|8409.42|8528.32|8408.32|10
1654617230000|2022-06-07 15:53:50|8529.22|8409.22|8529.57|8409.57|8530.01|8410.01|8529.22|8409.22|9
1654617240000|2022-06-07 15:54:00|8529.77|8409.77|8530.5|8410.5|8530.5|8410.5|8529.71|8409.71|9
1654617250000|2022-06-07 15:54:10|8530.51|8410.51|8530.04|8410.04|8530.79|8410.79|8530.04|8410.04|10
1654617260000|2022-06-07 15:54:20|8529.87|8409.87|8528.79|8408.79|8529.87|8409.87|8528.79|8408.79|10
1654617270000|2022-06-07 15:54:30|8528.38|8408.38|8527.86|8407.86|8528.38|8408.38|8527.69|8407.69|9
1654617280000|2022-06-07 15:54:40|8527.35|8407.35|8527.74|8407.74|8527.92|8407.92|8527.35|8407.35|9
1654617290000|2022-06-07 15:54:50|8527.67|8407.67|8526.42|8406.42|8527.67|8407.67|8526.42|8406.42|10
1654617300000|2022-06-07 15:55:00|8526.5|8406.5|8526.65|8406.65|8526.65|8406.65|8526.08|8406.08|10
1654617310000|2022-06-07 15:55:10|8526.58|8406.58|8526.51|8406.51|8526.98|8406.98|8526.45|8406.45|10
1654617320000|2022-06-07 15:55:20|8526.43|8406.43|8526.94|8406.94|8526.95|8406.95|8526.4|8406.4|10
1654617330000|2022-06-07 15:55:30|8527.24|8407.24|8526.77|8406.77|8527.45|8407.45|8526.58|8406.58|10
1654617340000|2022-06-07 15:55:40|8526.89|8406.89|8526.44|8406.44|8526.89|8406.89|8526.43|8406.43|9
1654617350000|2022-06-07 15:55:50|8526.67|8406.67|8526.9|8406.9|8526.91|8406.91|8526.67|8406.67|10
1654617360000|2022-06-07 15:56:00|8527.16|8407.16|8530.23|8410.23|8530.23|8410.23|8527.16|8407.16|10
1654617370000|2022-06-07 15:56:10|8530.35|8410.35|8531.76|8411.76|8531.84|8411.84|8530.35|8410.35|10
1654617380000|2022-06-07 15:56:20|8531.77|8411.77|8531.99|8411.99|8531.99|8411.99|8531.35|8411.35|10
1654617390000|2022-06-07 15:56:30|8532.39|8412.39|8532.77|8412.77|8532.77|8412.77|8531.97|8411.97|8
1654617400000|2022-06-07 15:56:40|8532.72|8412.72|8533.25|8413.25|8533.25|8413.25|8532.59|8412.59|10
1654617410000|2022-06-07 15:56:50|8533.23|8413.23|8534.85|8414.85|8534.85|8414.85|8533.23|8413.23|8
1654617420000|2022-06-07 15:57:00|8534.68|8414.68|8535.45|8415.45|8535.45|8415.45|8534.68|8414.68|9
1654617430000|2022-06-07 15:57:10|8535.35|8415.35|8534.95|8414.95|8535.35|8415.35|8534.95|8414.95|7
1654617440000|2022-06-07 15:57:20|8534.83|8414.83|8534.95|8414.95|8534.95|8414.95|8534.62|8414.62|9
1654617450000|2022-06-07 15:57:30|8535.08|8415.08|8536.33|8416.33|8536.56|8416.56|8535.01|8415.01|10
1654617460000|2022-06-07 15:57:40|8536.43|8416.43|8540.28|8420.28|8540.28|8420.28|8536.29|8416.29|10
1654617470000|2022-06-07 15:57:50|8540.39|8420.39|8541.21|8421.21|8541.21|8421.21|8540.13|8420.13|9
1654617480000|2022-06-07 15:58:00|8541.33|8421.33|8540.61|8420.61|8541.33|8421.33|8540|8420|10
1654617490000|2022-06-07 15:58:10|8540.54|8420.54|8540.94|8420.94|8540.94|8420.94|8540.29|8420.29|10
1654617500000|2022-06-07 15:58:20|8540.95|8420.95|8542.17|8422.17|8542.2|8422.2|8540.95|8420.95|9
1654617510000|2022-06-07 15:58:30|8542.35|8422.35|8542.59|8422.59|8542.89|8422.89|8542.35|8422.35|10
1654617520000|2022-06-07 15:58:40|8542.75|8422.75|8543.19|8423.19|8543.37|8423.37|8542.75|8422.75|10
1654617530000|2022-06-07 15:58:50|8543.3|8423.3|8543.73|8423.73|8543.8|8423.8|8543.3|8423.3|10
1654617540000|2022-06-07 15:59:00|8543.8|8423.8|8543.12|8423.12|8543.8|8423.8|8542.58|8422.58|10
1654617550000|2022-06-07 15:59:10|8543.35|8423.35|8542.53|8422.53|8543.35|8423.35|8542.25|8422.25|10
1654617560000|2022-06-07 15:59:20|8541.93|8421.93|8541.42|8421.42|8541.93|8421.93|8541.41|8421.41|10
1654617570000|2022-06-07 15:59:30|8540.67|8420.67|8540.95|8420.95|8541.57|8421.57|8540.67|8420.67|9
1654617580000|2022-06-07 15:59:40|8540.9|8420.9|8540.68|8420.68|8540.9|8420.9|8540.44|8420.44|10
1654617590000|2022-06-07 15:59:50|8540.67|8420.67|8540.94|8420.94|8541.27|8421.27|8540.42|8420.42|10
1654617600000|2022-06-07 16:00:00|8540.61|8420.61|8540.9|8420.9|8540.9|8420.9|8540.39|8420.39|9
1654617610000|2022-06-07 16:00:10|8541.24|8421.24|8540.1|8420.1|8541.24|8421.24|8540.1|8420.1|9
1654617620000|2022-06-07 16:00:20|8539.87|8419.87|8537.89|8417.89|8539.87|8419.87|8537.74|8417.74|10
1654617630000|2022-06-07 16:00:30|8537.98|8417.98|8538.12|8418.12|8538.14|8418.14|8537.98|8417.98|7
1654617640000|2022-06-07 16:00:40|8538.14|8418.14|8538.19|8418.19|8538.19|8418.19|8537.77|8417.77|10
1654617650000|2022-06-07 16:00:50|8538.26|8418.26|8538.14|8418.14|8538.44|8418.44|8538.14|8418.14|7
1654617660000|2022-06-07 16:01:00|8538.11|8418.11|8537.17|8417.17|8538.11|8418.11|8537.16|8417.16|10
1654617670000|2022-06-07 16:01:10|8537.3|8417.3|8538.62|8418.62|8538.81|8418.81|8537.3|8417.3|9
1654617680000|2022-06-07 16:01:20|8538.47|8418.47|8537.48|8417.48|8538.47|8418.47|8537.48|8417.48|10
1654617690000|2022-06-07 16:01:30|8537.46|8417.46|8536.16|8416.16|8537.46|8417.46|8536.16|8416.16|10
1654617700000|2022-06-07 16:01:40|8536.08|8416.08|8535.52|8415.52|8536.13|8416.13|8535.5|8415.5|10
1654617710000|2022-06-07 16:01:50|8535.4|8415.4|8535.37|8415.37|8535.56|8415.56|8535.37|8415.37|8
1654617720000|2022-06-07 16:02:00|8535.43|8415.43|8534.29|8414.29|8535.43|8415.43|8534.28|8414.28|9
1654617730000|2022-06-07 16:02:10|8534.24|8414.24|8534.83|8414.83|8534.86|8414.86|8534.24|8414.24|8
1654617740000|2022-06-07 16:02:20|8535.19|8415.19|8535.11|8415.11|8535.6|8415.6|8535.07|8415.07|8
1654617750000|2022-06-07 16:02:30|8535.16|8415.16|8537.47|8417.47|8537.47|8417.47|8535.16|8415.16|9
1654617760000|2022-06-07 16:02:40|8537.92|8417.92|8539.94|8419.94|8539.95|8419.95|8537.92|8417.92|10
1654617770000|2022-06-07 16:02:50|8539.91|8419.91|8539.8|8419.8|8539.91|8419.91|8539.26|8419.26|6
1654617780000|2022-06-07 16:03:00|8539.56|8419.56|8540.68|8420.68|8540.78|8420.78|8539.56|8419.56|9
1654617790000|2022-06-07 16:03:10|8540.71|8420.71|8542.11|8422.11|8542.19|8422.19|8540.71|8420.71|9
1654617800000|2022-06-07 16:03:20|8542.12|8422.12|8542.4|8422.4|8542.4|8422.4|8542.02|8422.02|9
1654617810000|2022-06-07 16:03:30|8542.34|8422.34|8541.62|8421.62|8542.36|8422.36|8541.62|8421.62|8
1654617820000|2022-06-07 16:03:40|8542.04|8422.04|8541.25|8421.25|8542.07|8422.07|8541.25|8421.25|10
1654617830000|2022-06-07 16:03:50|8541.43|8421.43|8541.77|8421.77|8542.03|8422.03|8541.43|8421.43|8
1654617840000|2022-06-07 16:04:00|8541.68|8421.68|8540.22|8420.22|8541.84|8421.84|8540.22|8420.22|10
1654617850000|2022-06-07 16:04:10|8540.2|8420.2|8539.36|8419.36|8540.2|8420.2|8539.36|8419.36|9
1654617860000|2022-06-07 16:04:20|8539.28|8419.28|8538.38|8418.38|8539.36|8419.36|8538.38|8418.38|10
1654617870000|2022-06-07 16:04:30|8538.64|8418.64|8536.06|8416.06|8538.64|8418.64|8536.06|8416.06|9
1654617880000|2022-06-07 16:04:40|8535.42|8415.42|8533.18|8413.18|8535.42|8415.42|8533.18|8413.18|9
1654617890000|2022-06-07 16:04:50|8533.16|8413.16|8530.61|8410.61|8533.16|8413.16|8530.61|8410.61|10
1654617900000|2022-06-07 16:05:00|8530.89|8410.89|8528.46|8408.46|8530.89|8410.89|8528.41|8408.41|10
1654617910000|2022-06-07 16:05:10|8528.16|8408.16|8526.47|8406.47|8528.16|8408.16|8526.47|8406.47|10
1654617920000|2022-06-07 16:05:20|8524.83|8404.83|8522.31|8402.31|8524.83|8404.83|8522.24|8402.24|10
1654617930000|2022-06-07 16:05:30|8521.86|8401.86|8518.87|8398.87|8521.86|8401.86|8518.8|8398.8|10
1654617940000|2022-06-07 16:05:40|8518.43|8398.43|8517.11|8397.11|8518.43|8398.43|8517.07|8397.07|10
1654617950000|2022-06-07 16:05:50|8517.14|8397.14|8517.34|8397.34|8518.02|8398.02|8517.14|8397.14|10
1654617960000|2022-06-07 16:06:00|8517.19|8397.19|8516.53|8396.53|8517.37|8397.37|8516.53|8396.53|9
1654617970000|2022-06-07 16:06:10|8516.32|8396.32|8516.19|8396.19|8516.74|8396.74|8516.19|8396.19|10
1654617980000|2022-06-07 16:06:20|8516.27|8396.27|8516.46|8396.46|8516.64|8396.64|8515.76|8395.76|10
1654617990000|2022-06-07 16:06:30|8515.43|8395.43|8515.4|8395.4|8515.6|8395.6|8515.14|8395.14|10
1654618000000|2022-06-07 16:06:40|8515.37|8395.37|8516.12|8396.12|8516.4|8396.4|8515.37|8395.37|10
1654618010000|2022-06-07 16:06:50|8517.08|8397.08|8516.2|8396.2|8517.08|8397.08|8515.89|8395.89|10
1654618020000|2022-06-07 16:07:00|8516.21|8396.21|8517.41|8397.41|8517.41|8397.41|8515.85|8395.85|10
1654618030000|2022-06-07 16:07:10|8518.31|8398.31|8519.92|8399.92|8519.92|8399.92|8518.3|8398.3|9
1654618040000|2022-06-07 16:07:20|8520.33|8400.33|8521.57|8401.57|8521.63|8401.63|8520.33|8400.33|10
1654618050000|2022-06-07 16:07:30|8521.55|8401.55|8523.19|8403.19|8523.19|8403.19|8521.55|8401.55|9
1654618060000|2022-06-07 16:07:40|8523.3|8403.3|8522.72|8402.72|8523.64|8403.64|8522.72|8402.72|10
1654618070000|2022-06-07 16:07:50|8522.69|8402.69|8522.05|8402.05|8523.33|8403.33|8522.05|8402.05|10
1654618080000|2022-06-07 16:08:00|8522.04|8402.04|8521.41|8401.41|8522.07|8402.07|8521.37|8401.37|10
1654618090000|2022-06-07 16:08:10|8521.22|8401.22|8521.63|8401.63|8521.72|8401.72|8521.17|8401.17|10
1654618100000|2022-06-07 16:08:20|8521.73|8401.73|8522.04|8402.04|8522.05|8402.05|8521.12|8401.12|10
1654618110000|2022-06-07 16:08:30|8522.19|8402.19|8523.13|8403.13|8523.13|8403.13|8522.19|8402.19|10
1654618120000|2022-06-07 16:08:40|8523.31|8403.31|8523.33|8403.33|8523.4|8403.4|8523.25|8403.25|10
1654618130000|2022-06-07 16:08:50|8523.32|8403.32|8523.29|8403.29|8523.32|8403.32|8523.26|8403.26|6
1654618140000|2022-06-07 16:09:00|8523.13|8403.13|8523.22|8403.22|8523.23|8403.23|8523|8403|8
1654618150000|2022-06-07 16:09:10|8523.2|8403.2|8523.22|8403.22|8523.45|8403.45|8522.77|8402.77|7
1654618160000|2022-06-07 16:09:20|8523.26|8403.26|8524.48|8404.48|8524.53|8404.53|8523.26|8403.26|9
1654618170000|2022-06-07 16:09:30|8524.54|8404.54|8526.08|8406.08|8526.54|8406.54|8524.54|8404.54|10
1654618180000|2022-06-07 16:09:40|8526.34|8406.34|8527.07|8407.07|8527.07|8407.07|8526.34|8406.34|10
1654618190000|2022-06-07 16:09:50|8527.22|8407.22|8526.86|8406.86|8527.22|8407.22|8526.75|8406.75|10
1654618200000|2022-06-07 16:10:00|8526.59|8406.59|8525.27|8405.27|8526.93|8406.93|8524.9|8404.9|10
1654618210000|2022-06-07 16:10:10|8525.08|8405.08|8525.95|8405.95|8526.1|8406.1|8525.08|8405.08|10
1654618220000|2022-06-07 16:10:20|8526.04|8406.04|8526.72|8406.72|8526.78|8406.78|8525.87|8405.87|10
1654618230000|2022-06-07 16:10:30|8526.65|8406.65|8527.6|8407.6|8527.74|8407.74|8526.65|8406.65|10
1654618240000|2022-06-07 16:10:40|8527.58|8407.58|8526.63|8406.63|8527.72|8407.72|8526.63|8406.63|10
1654618250000|2022-06-07 16:10:50|8526.48|8406.48|8525.42|8405.42|8526.48|8406.48|8525.42|8405.42|9
1654618260000|2022-06-07 16:11:00|8525.63|8405.63|8524.5|8404.5|8525.68|8405.68|8524.5|8404.5|10
1654618270000|2022-06-07 16:11:10|8524.47|8404.47|8523.81|8403.81|8524.87|8404.87|8523.73|8403.73|10
1654618280000|2022-06-07 16:11:20|8523.61|8403.61|8523.82|8403.82|8523.82|8403.82|8523.5|8403.5|9
1654618290000|2022-06-07 16:11:30|8523.73|8403.73|8523.35|8403.35|8523.79|8403.79|8523.33|8403.33|9
1654618300000|2022-06-07 16:11:40|8523.39|8403.39|8523.02|8403.02|8523.39|8403.39|8522.59|8402.59|9
1654618310000|2022-06-07 16:11:50|8523.01|8403.01|8523|8403|8523.16|8403.16|8522.96|8402.96|9
1654618320000|2022-06-07 16:12:00|8522.98|8402.98|8522.45|8402.45|8522.98|8402.98|8522.45|8402.45|10
1654618330000|2022-06-07 16:12:10|8522.31|8402.31|8522.12|8402.12|8522.31|8402.31|8521.91|8401.91|8
1654618340000|2022-06-07 16:12:20|8522.24|8402.24|8522.71|8402.71|8522.84|8402.84|8522.03|8402.03|10
1654618350000|2022-06-07 16:12:30|8522.63|8402.63|8523.79|8403.79|8523.79|8403.79|8522.48|8402.48|10
1654618360000|2022-06-07 16:12:40|8523.94|8403.94|8524.1|8404.1|8524.55|8404.55|8523.94|8403.94|9
1654618370000|2022-06-07 16:12:50|8524.36|8404.36|8525.05|8405.05|8525.05|8405.05|8524.27|8404.27|10
1654618380000|2022-06-07 16:13:00|8524.99|8404.99|8524.27|8404.27|8525.01|8405.01|8524.27|8404.27|9
1654618390000|2022-06-07 16:13:10|8524.18|8404.18|8524.59|8404.59|8524.59|8404.59|8523.63|8403.63|10
1654618400000|2022-06-07 16:13:20|8524.57|8404.57|8524.85|8404.85|8525.07|8405.07|8524.57|8404.57|7
1654618410000|2022-06-07 16:13:30|8524.69|8404.69|8524.95|8404.95|8525|8405|8524.5|8404.5|10
1654618420000|2022-06-07 16:13:40|8525.02|8405.02|8525.45|8405.45|8525.5|8405.5|8525.01|8405.01|9
1654618430000|2022-06-07 16:13:50|8525.29|8405.29|8524.59|8404.59|8525.29|8405.29|8524.59|8404.59|8
1654618440000|2022-06-07 16:14:00|8524.85|8404.85|8524.27|8404.27|8524.85|8404.85|8524.27|8404.27|8
1654618450000|2022-06-07 16:14:10|8524.38|8404.38|8522.93|8402.93|8524.62|8404.62|8522.93|8402.93|10
1654618460000|2022-06-07 16:14:20|8522.81|8402.81|8522.43|8402.43|8522.81|8402.81|8522.31|8402.31|10
1654618470000|2022-06-07 16:14:30|8522.41|8402.41|8522.72|8402.72|8522.72|8402.72|8522.35|8402.35|10
1654618480000|2022-06-07 16:14:40|8522.69|8402.69|8521.55|8401.55|8522.85|8402.85|8521.55|8401.55|9
1654618490000|2022-06-07 16:14:50|8521.44|8401.44|8519.34|8399.34|8521.74|8401.74|8519.34|8399.34|10
1654618500000|2022-06-07 16:15:00|8519.42|8399.42|8517.17|8397.17|8519.49|8399.49|8517.17|8397.17|10
1654618510000|2022-06-07 16:15:10|8517.15|8397.15|8516.56|8396.56|8517.15|8397.15|8516.14|8396.14|9
1654618520000|2022-06-07 16:15:20|8516.26|8396.26|8514.69|8394.69|8516.26|8396.26|8514.69|8394.69|10
1654618530000|2022-06-07 16:15:30|8514.76|8394.76|8510.48|8390.48|8514.85|8394.85|8510.48|8390.48|10
1654618540000|2022-06-07 16:15:40|8510.74|8390.74|8507.98|8387.98|8510.74|8390.74|8507.98|8387.98|10
1654618550000|2022-06-07 16:15:50|8507.31|8387.31|8504.09|8384.09|8507.31|8387.31|8504.07|8384.07|10
1654618560000|2022-06-07 16:16:00|8503.79|8383.79|8503.03|8383.03|8503.79|8383.79|8502.73|8382.73|10
1654618570000|2022-06-07 16:16:10|8503.15|8383.15|8503.39|8383.39|8503.39|8383.39|8503.15|8383.15|10
1654618580000|2022-06-07 16:16:20|8503.52|8383.52|8502.11|8382.11|8503.99|8383.99|8502.11|8382.11|10
1654618590000|2022-06-07 16:16:30|8500.87|8380.87|8494.48|8374.48|8500.87|8380.87|8494.48|8374.48|10
1654618600000|2022-06-07 16:16:40|8494.39|8374.39|8492.47|8372.47|8494.39|8374.39|8492.37|8372.37|10
1654618610000|2022-06-07 16:16:50|8493.05|8373.05|8495.02|8375.02|8495.03|8375.03|8493.05|8373.05|10
1654618620000|2022-06-07 16:17:00|8495.29|8375.29|8496.1|8376.1|8496.25|8376.25|8495.1|8375.1|10
1654618630000|2022-06-07 16:17:10|8496.05|8376.05|8496.26|8376.26|8496.31|8376.31|8495.28|8375.28|10
1654618640000|2022-06-07 16:17:20|8496.77|8376.77|8497.93|8377.93|8497.93|8377.93|8496.41|8376.41|10
1654618650000|2022-06-07 16:17:30|8498.09|8378.09|8498.76|8378.76|8498.79|8378.79|8498.09|8378.09|10
1654618660000|2022-06-07 16:17:40|8498.7|8378.7|8499.59|8379.59|8499.95|8379.95|8498.7|8378.7|10
1654618670000|2022-06-07 16:17:50|8499.87|8379.87|8500.23|8380.23|8500.37|8380.37|8499.58|8379.58|10
1654618680000|2022-06-07 16:18:00|8500.22|8380.22|8499.45|8379.45|8500.22|8380.22|8499.26|8379.26|9
1654618690000|2022-06-07 16:18:10|8499.33|8379.33|8499.92|8379.92|8499.92|8379.92|8498.99|8378.99|10
1654618700000|2022-06-07 16:18:20|8500.22|8380.22|8501.2|8381.2|8501.2|8381.2|8500.22|8380.22|9
1654618710000|2022-06-07 16:18:30|8501.61|8381.61|8500.79|8380.79|8501.75|8381.75|8500.74|8380.74|9
1654618720000|2022-06-07 16:18:40|8500.84|8380.84|8501.18|8381.18|8501.65|8381.65|8500.7|8380.7|9
1654618730000|2022-06-07 16:18:50|8500.56|8380.56|8501.01|8381.01|8501.01|8381.01|8500.47|8380.47|10
1654618740000|2022-06-07 16:19:00|8500.83|8380.83|8500.36|8380.36|8501.01|8381.01|8500.28|8380.28|9
1654618750000|2022-06-07 16:19:10|8500.51|8380.51|8500.62|8380.62|8500.87|8380.87|8500.51|8380.51|9
1654618760000|2022-06-07 16:19:20|8500.22|8380.22|8498.75|8378.75|8500.22|8380.22|8498.65|8378.65|10
1654618770000|2022-06-07 16:19:30|8498.77|8378.77|8498.26|8378.26|8499.07|8379.07|8498.22|8378.22|10
1654618780000|2022-06-07 16:19:40|8497.5|8377.5|8497.35|8377.35|8497.5|8377.5|8496.77|8376.77|10
1654618790000|2022-06-07 16:19:50|8497.5|8377.5|8497.29|8377.29|8497.51|8377.51|8497.19|8377.19|9
1654618800000|2022-06-07 16:20:00|8497.12|8377.12|8495.9|8375.9|8497.25|8377.25|8495.85|8375.85|10
1654618810000|2022-06-07 16:20:10|8495.65|8375.65|8497.18|8377.18|8497.23|8377.23|8495.6|8375.6|10
1654618820000|2022-06-07 16:20:20|8497.04|8377.04|8498.06|8378.06|8498.15|8378.15|8496.9|8376.9|10
1654618830000|2022-06-07 16:20:30|8497.92|8377.92|8499.23|8379.23|8499.23|8379.23|8497.92|8377.92|10
1654618840000|2022-06-07 16:20:40|8499.25|8379.25|8498.46|8378.46|8499.25|8379.25|8498.46|8378.46|9
1654618850000|2022-06-07 16:20:50|8498.43|8378.43|8497.29|8377.29|8498.43|8378.43|8497.29|8377.29|10
1654618860000|2022-06-07 16:21:00|8497.27|8377.27|8498.14|8378.14|8498.14|8378.14|8497.25|8377.25|10
1654618870000|2022-06-07 16:21:10|8498.33|8378.33|8497.55|8377.55|8498.33|8378.33|8497.49|8377.49|10
1654618880000|2022-06-07 16:21:20|8497.37|8377.37|8496.22|8376.22|8497.37|8377.37|8496.22|8376.22|10
1654618890000|2022-06-07 16:21:30|8496.41|8376.41|8494.66|8374.66|8496.41|8376.41|8494.6|8374.6|9
1654618900000|2022-06-07 16:21:40|8494.71|8374.71|8493.93|8373.93|8494.71|8374.71|8493.46|8373.46|10
1654618910000|2022-06-07 16:21:50|8494.01|8374.01|8492.22|8372.22|8494.22|8374.22|8491.82|8371.82|10
1654618920000|2022-06-07 16:22:00|8492.35|8372.35|8493.37|8373.37|8493.37|8373.37|8492.35|8372.35|10
1654618930000|2022-06-07 16:22:10|8493.34|8373.34|8493.65|8373.65|8494.43|8374.43|8493.34|8373.34|10
1654618940000|2022-06-07 16:22:20|8493.89|8373.89|8495.08|8375.08|8495.31|8375.31|8493.89|8373.89|10
1654618950000|2022-06-07 16:22:30|8495.03|8375.03|8494.89|8374.89|8495.03|8375.03|8494.66|8374.66|8
1654618960000|2022-06-07 16:22:40|8495.03|8375.03|8495.25|8375.25|8495.32|8375.32|8495.03|8375.03|6
1654618970000|2022-06-07 16:22:50|8495.28|8375.28|8495.46|8375.46|8495.52|8375.52|8495.28|8375.28|8
1654618980000|2022-06-07 16:23:00|8495.43|8375.43|8496.42|8376.42|8496.42|8376.42|8495.2|8375.2|10
1654618990000|2022-06-07 16:23:10|8496.44|8376.44|8497.2|8377.2|8497.3|8377.3|8496.44|8376.44|10
1654619000000|2022-06-07 16:23:20|8497.53|8377.53|8498.25|8378.25|8498.49|8378.49|8497.21|8377.21|9
1654619010000|2022-06-07 16:23:30|8498.03|8378.03|8498.26|8378.26|8498.36|8378.36|8497.92|8377.92|10
1654619020000|2022-06-07 16:23:40|8498.38|8378.38|8498.18|8378.18|8498.41|8378.41|8498.1|8378.1|7
1654619030000|2022-06-07 16:23:50|8498.3|8378.3|8499.26|8379.26|8499.26|8379.26|8498.3|8378.3|9
1654619040000|2022-06-07 16:24:00|8499.23|8379.23|8500.95|8380.95|8500.95|8380.95|8499.23|8379.23|8
1654619050000|2022-06-07 16:24:10|8500.8|8380.8|8501.9|8381.9|8501.98|8381.98|8500.8|8380.8|9
1654619060000|2022-06-07 16:24:20|8501.98|8381.98|8504.1|8384.1|8504.1|8384.1|8501.92|8381.92|10
1654619070000|2022-06-07 16:24:30|8504.02|8384.02|8503.72|8383.72|8504.18|8384.18|8503.72|8383.72|9
1654619080000|2022-06-07 16:24:40|8503.67|8383.67|8502.76|8382.76|8503.67|8383.67|8502.74|8382.74|9
1654619090000|2022-06-07 16:24:50|8502.86|8382.86|8502.72|8382.72|8503.04|8383.04|8502.7|8382.7|10
1654619100000|2022-06-07 16:25:00|8502.95|8382.95|8502.25|8382.25|8503.61|8383.61|8502.19|8382.19|9
1654619110000|2022-06-07 16:25:10|8502.28|8382.28|8503.03|8383.03|8503.03|8383.03|8502.28|8382.28|10
1654619120000|2022-06-07 16:25:20|8503.01|8383.01|8503.35|8383.35|8503.35|8383.35|8503.01|8383.01|9
1654619130000|2022-06-07 16:25:30|8503.33|8383.33|8504.28|8384.28|8504.28|8384.28|8503.33|8383.33|9
1654619140000|2022-06-07 16:25:40|8503.94|8383.94|8502.93|8382.93|8503.94|8383.94|8502.93|8382.93|10
1654619150000|2022-06-07 16:25:50|8502.82|8382.82|8502.53|8382.53|8502.82|8382.82|8502.39|8382.39|9
1654619160000|2022-06-07 16:26:00|8502.62|8382.62|8503.21|8383.21|8503.21|8383.21|8501.91|8381.91|10
1654619170000|2022-06-07 16:26:10|8503.16|8383.16|8500.69|8380.69|8503.21|8383.21|8500.69|8380.69|10
1654619180000|2022-06-07 16:26:20|8500.81|8380.81|8500.29|8380.29|8500.9|8380.9|8500.09|8380.09|10
1654619190000|2022-06-07 16:26:30|8500.1|8380.1|8500.15|8380.15|8500.15|8380.15|8499.69|8379.69|9
1654619200000|2022-06-07 16:26:40|8500.25|8380.25|8500.81|8380.81|8500.81|8380.81|8500.19|8380.19|8
1654619210000|2022-06-07 16:26:50|8500.31|8380.31|8500.41|8380.41|8500.52|8380.52|8500.17|8380.17|9
1654619220000|2022-06-07 16:27:00|8500.51|8380.51|8501.4|8381.4|8501.4|8381.4|8500.31|8380.31|10
1654619230000|2022-06-07 16:27:10|8501.48|8381.48|8502.24|8382.24|8502.24|8382.24|8501.48|8381.48|9
1654619240000|2022-06-07 16:27:20|8502.6|8382.6|8503.59|8383.59|8503.82|8383.82|8502.6|8382.6|10
1654619250000|2022-06-07 16:27:30|8503.5|8383.5|8503.94|8383.94|8503.94|8383.94|8503.3|8383.3|10
1654619260000|2022-06-07 16:27:40|8503.78|8383.78|8505.78|8385.78|8505.78|8385.78|8503.78|8383.78|10
1654619270000|2022-06-07 16:27:50|8505.92|8385.92|8504.82|8384.82|8505.92|8385.92|8504.82|8384.82|10
1654619280000|2022-06-07 16:28:00|8504.63|8384.63|8504.26|8384.26|8504.63|8384.63|8503.95|8383.95|10
1654619290000|2022-06-07 16:28:10|8504.2|8384.2|8504.64|8384.64|8504.72|8384.72|8504.05|8384.05|10
1654619300000|2022-06-07 16:28:20|8504.56|8384.56|8505.56|8385.56|8505.56|8385.56|8504.56|8384.56|10
1654619310000|2022-06-07 16:28:30|8505.81|8385.81|8505.61|8385.61|8505.99|8385.99|8505.57|8385.57|10
1654619320000|2022-06-07 16:28:40|8505.44|8385.44|8503.75|8383.75|8505.44|8385.44|8503.75|8383.75|10
1654619330000|2022-06-07 16:28:50|8503.98|8383.98|8502.79|8382.79|8504|8384|8502.79|8382.79|10
1654619340000|2022-06-07 16:29:00|8502.77|8382.77|8502.56|8382.56|8502.79|8382.79|8502.38|8382.38|8
1654619350000|2022-06-07 16:29:10|8502.6|8382.6|8502.27|8382.27|8502.6|8382.6|8502.09|8382.09|9
1654619360000|2022-06-07 16:29:20|8502.21|8382.21|8502.42|8382.42|8502.42|8382.42|8502.19|8382.19|9
1654619370000|2022-06-07 16:29:30|8502.82|8382.82|8502.18|8382.18|8502.82|8382.82|8502.18|8382.18|8
1654619380000|2022-06-07 16:29:40|8502.01|8382.01|8501.17|8381.17|8502.01|8382.01|8501.17|8381.17|9
1654619390000|2022-06-07 16:29:50|8501.13|8381.13|8497.86|8377.86|8501.13|8381.13|8497.86|8377.86|10
1654619400000|2022-06-07 16:30:00|8497.87|8377.87|8498.42|8378.42|8498.42|8378.42|8497.63|8377.63|9
1654619410000|2022-06-07 16:30:10|8498.62|8378.62|8497.39|8377.39|8498.77|8378.77|8497.39|8377.39|10
1654619420000|2022-06-07 16:30:20|8497.53|8377.53|8495.66|8375.66|8497.53|8377.53|8495.66|8375.66|10
1654619430000|2022-06-07 16:30:30|8495.31|8375.31|8494.74|8374.74|8495.31|8375.31|8494.55|8374.55|9
1654619440000|2022-06-07 16:30:40|8494.86|8374.86|8494.43|8374.43|8495.45|8375.45|8494.43|8374.43|10
1654619450000|2022-06-07 16:30:50|8494.37|8374.37|8494.43|8374.43|8494.64|8374.64|8494.28|8374.28|9
1654619460000|2022-06-07 16:31:00|8494.26|8374.26|8492.48|8372.48|8494.26|8374.26|8492.48|8372.48|9
1654619470000|2022-06-07 16:31:10|8492.32|8372.32|8492.94|8372.94|8492.94|8372.94|8492.07|8372.07|10
1654619480000|2022-06-07 16:31:20|8492.86|8372.86|8495.32|8375.32|8495.32|8375.32|8492.86|8372.86|10
1654619490000|2022-06-07 16:31:30|8495.4|8375.4|8496.42|8376.42|8496.43|8376.43|8495.4|8375.4|10
1654619500000|2022-06-07 16:31:40|8496.4|8376.4|8497.92|8377.92|8497.94|8377.94|8496.4|8376.4|10
1654619510000|2022-06-07 16:31:50|8497.64|8377.64|8498.14|8378.14|8498.59|8378.59|8497.64|8377.64|10
1654619520000|2022-06-07 16:32:00|8498.01|8378.01|8497.35|8377.35|8498.03|8378.03|8496.98|8376.98|10
1654619530000|2022-06-07 16:32:10|8497.16|8377.16|8498.05|8378.05|8498.05|8378.05|8497.02|8377.02|10
1654619540000|2022-06-07 16:32:20|8498.16|8378.16|8498.71|8378.71|8498.73|8378.73|8498.06|8378.06|9
1654619550000|2022-06-07 16:32:30|8499.23|8379.23|8499.66|8379.66|8499.78|8379.78|8499.23|8379.23|10
1654619560000|2022-06-07 16:32:40|8499.8|8379.8|8498.62|8378.62|8499.81|8379.81|8498.62|8378.62|9
1654619570000|2022-06-07 16:32:50|8498.58|8378.58|8499.18|8379.18|8499.18|8379.18|8498.37|8378.37|9
1654619580000|2022-06-07 16:33:00|8499.08|8379.08|8499.39|8379.39|8499.44|8379.44|8499.08|8379.08|9
1654619590000|2022-06-07 16:33:10|8499.34|8379.34|8498.86|8378.86|8499.34|8379.34|8498.45|8378.45|10
1654619600000|2022-06-07 16:33:20|8498.72|8378.72|8500.48|8380.48|8501.07|8381.07|8498.72|8378.72|10
1654619610000|2022-06-07 16:33:30|8501.7|8381.7|8507.96|8387.96|8507.96|8387.96|8501.7|8381.7|10
1654619620000|2022-06-07 16:33:40|8508.27|8388.27|8511|8391|8511|8391|8508.27|8388.27|9
1654619630000|2022-06-07 16:33:50|8512.05|8392.05|8513.27|8393.27|8513.27|8393.27|8511.74|8391.74|9
1654619640000|2022-06-07 16:34:00|8513.89|8393.89|8515.66|8395.66|8515.82|8395.82|8513.89|8393.89|10
1654619650000|2022-06-07 16:34:10|8515.98|8395.98|8516.64|8396.64|8516.64|8396.64|8515.94|8395.94|10
1654619660000|2022-06-07 16:34:20|8516.41|8396.41|8517.85|8397.85|8517.85|8397.85|8516.41|8396.41|10
1654619670000|2022-06-07 16:34:30|8517.83|8397.83|8520.35|8400.35|8520.35|8400.35|8517.75|8397.75|9
1654619680000|2022-06-07 16:34:40|8520.95|8400.95|8523.37|8403.37|8523.37|8403.37|8520.73|8400.73|10
1654619690000|2022-06-07 16:34:50|8523.63|8403.63|8523.68|8403.68|8523.99|8403.99|8523.3|8403.3|10
1654619700000|2022-06-07 16:35:00|8523.55|8403.55|8523.82|8403.82|8523.82|8403.82|8523.2|8403.2|10
1654619710000|2022-06-07 16:35:10|8523.73|8403.73|8523.89|8403.89|8524.22|8404.22|8523.69|8403.69|9
1654619720000|2022-06-07 16:35:20|8523.88|8403.88|8524.04|8404.04|8524.04|8404.04|8523.36|8403.36|10
1654619730000|2022-06-07 16:35:30|8523.93|8403.93|8525.43|8405.43|8525.43|8405.43|8523.88|8403.88|10
1654619740000|2022-06-07 16:35:40|8525.19|8405.19|8526.08|8406.08|8526.08|8406.08|8525.06|8405.06|9
1654619750000|2022-06-07 16:35:50|8526.05|8406.05|8526.28|8406.28|8526.43|8406.43|8526.05|8406.05|9
1654619760000|2022-06-07 16:36:00|8526.35|8406.35|8525.91|8405.91|8526.44|8406.44|8525.91|8405.91|10
1654619770000|2022-06-07 16:36:10|8525.85|8405.85|8526.71|8406.71|8526.82|8406.82|8525.78|8405.78|8
1654619780000|2022-06-07 16:36:20|8526.56|8406.56|8526.7|8406.7|8526.98|8406.98|8526.56|8406.56|10
1654619790000|2022-06-07 16:36:30|8526.62|8406.62|8526.69|8406.69|8526.74|8406.74|8526.12|8406.12|10
1654619800000|2022-06-07 16:36:40|8526.76|8406.76|8527.06|8407.06|8527.06|8407.06|8526.75|8406.75|8
1654619810000|2022-06-07 16:36:50|8527.38|8407.38|8527.67|8407.67|8527.67|8407.67|8527.38|8407.38|10
1654619820000|2022-06-07 16:37:00|8527.78|8407.78|8526.12|8406.12|8527.78|8407.78|8526.12|8406.12|9
1654619830000|2022-06-07 16:37:10|8526.41|8406.41|8525.88|8405.88|8526.48|8406.48|8525.88|8405.88|7
1654619840000|2022-06-07 16:37:20|8525.95|8405.95|8526.47|8406.47|8526.62|8406.62|8525.74|8405.74|8
1654619850000|2022-06-07 16:37:30|8526.25|8406.25|8525.91|8405.91|8526.4|8406.4|8525.9|8405.9|8
1654619860000|2022-06-07 16:37:40|8525.85|8405.85|8526.56|8406.56|8526.59|8406.59|8525.85|8405.85|9
1654619870000|2022-06-07 16:37:50|8526.58|8406.58|8528.17|8408.17|8528.17|8408.17|8526.58|8406.58|10
1654619880000|2022-06-07 16:38:00|8528.12|8408.12|8528.57|8408.57|8529.36|8409.36|8528.12|8408.12|10
1654619890000|2022-06-07 16:38:10|8528.6|8408.6|8527.8|8407.8|8528.6|8408.6|8527.8|8407.8|8
1654619900000|2022-06-07 16:38:20|8527.59|8407.59|8527.09|8407.09|8527.59|8407.59|8527.09|8407.09|9
1654619910000|2022-06-07 16:38:30|8527.15|8407.15|8527.43|8407.43|8527.43|8407.43|8527.15|8407.15|10
1654619920000|2022-06-07 16:38:40|8527.45|8407.45|8528.89|8408.89|8528.89|8408.89|8527.45|8407.45|8
1654619930000|2022-06-07 16:38:50|8528.87|8408.87|8529.03|8409.03|8529.03|8409.03|8528.76|8408.76|7
1654619940000|2022-06-07 16:39:00|8529.17|8409.17|8528.86|8408.86|8529.75|8409.75|8528.86|8408.86|9
1654619950000|2022-06-07 16:39:10|8529.25|8409.25|8529.6|8409.6|8529.65|8409.65|8529.02|8409.02|10
1654619960000|2022-06-07 16:39:20|8529.61|8409.61|8529.16|8409.16|8529.61|8409.61|8529.15|8409.15|8
1654619970000|2022-06-07 16:39:30|8528.91|8408.91|8529.41|8409.41|8529.41|8409.41|8528.91|8408.91|8
1654619980000|2022-06-07 16:39:40|8529.39|8409.39|8529.8|8409.8|8529.8|8409.8|8529.28|8409.28|9
1654619990000|2022-06-07 16:39:50|8529.76|8409.76|8529.69|8409.69|8529.77|8409.77|8529.68|8409.68|6
1654620000000|2022-06-07 16:40:00|8529.81|8409.81|8530.34|8410.34|8530.34|8410.34|8529.68|8409.68|8
1654620010000|2022-06-07 16:40:10|8530.26|8410.26|8530.35|8410.35|8530.35|8410.35|8529.99|8409.99|8
1654620020000|2022-06-07 16:40:20|8530.42|8410.42|8530.19|8410.19|8530.48|8410.48|8530.19|8410.19|9
1654620030000|2022-06-07 16:40:30|8529.93|8409.93|8529.9|8409.9|8529.94|8409.94|8529.89|8409.89|7
1654620040000|2022-06-07 16:40:40|8530.07|8410.07|8530.68|8410.68|8530.75|8410.75|8530.07|8410.07|10
1654620050000|2022-06-07 16:40:50|8530.7|8410.7|8532.54|8412.54|8532.54|8412.54|8530.7|8410.7|10
1654620060000|2022-06-07 16:41:00|8532.79|8412.79|8534.33|8414.33|8534.52|8414.52|8532.79|8412.79|10
1654620070000|2022-06-07 16:41:10|8534.63|8414.63|8533.76|8413.76|8534.64|8414.64|8533.76|8413.76|9
1654620080000|2022-06-07 16:41:20|8533.89|8413.89|8534.91|8414.91|8534.91|8414.91|8533.75|8413.75|10
1654620090000|2022-06-07 16:41:30|8535.19|8415.19|8536.72|8416.72|8536.72|8416.72|8535|8415|9
1654620100000|2022-06-07 16:41:40|8536.94|8416.94|8539.34|8419.34|8539.35|8419.35|8536.94|8416.94|10
1654620110000|2022-06-07 16:41:50|8540.31|8420.31|8542.2|8422.2|8542.48|8422.48|8540.31|8420.31|10
1654620120000|2022-06-07 16:42:00|8541.88|8421.88|8541.89|8421.89|8542.14|8422.14|8541.39|8421.39|9
1654620130000|2022-06-07 16:42:10|8541.96|8421.96|8541.87|8421.87|8541.96|8421.96|8541.67|8421.67|9
1654620140000|2022-06-07 16:42:20|8542.3|8422.3|8544.99|8424.99|8545.04|8425.04|8542.3|8422.3|10
1654620150000|2022-06-07 16:42:30|8545.09|8425.09|8546.87|8426.87|8546.92|8426.92|8545.09|8425.09|10
1654620160000|2022-06-07 16:42:40|8548.24|8428.24|8548.83|8428.83|8548.99|8428.99|8548.22|8428.22|7
1654620170000|2022-06-07 16:42:50|8548.91|8428.91|8549.05|8429.05|8549.05|8429.05|8548.58|8428.58|10
1654620180000|2022-06-07 16:43:00|8548.92|8428.92|8551.45|8431.45|8551.45|8431.45|8548.92|8428.92|10
1654620190000|2022-06-07 16:43:10|8551.32|8431.32|8549.93|8429.93|8551.32|8431.32|8549.89|8429.89|8
1654620200000|2022-06-07 16:43:20|8549.69|8429.69|8548.96|8428.96|8549.71|8429.71|8548.96|8428.96|7
1654620210000|2022-06-07 16:43:30|8548.89|8428.89|8549.15|8429.15|8549.15|8429.15|8548.67|8428.67|10
1654620220000|2022-06-07 16:43:40|8549.24|8429.24|8548.7|8428.7|8549.24|8429.24|8548.7|8428.7|10
1654620230000|2022-06-07 16:43:50|8548.59|8428.59|8547.79|8427.79|8548.59|8428.59|8547.73|8427.73|10
1654620240000|2022-06-07 16:44:00|8547.75|8427.75|8548.27|8428.27|8548.27|8428.27|8547.55|8427.55|9
1654620250000|2022-06-07 16:44:10|8548.18|8428.18|8547.33|8427.33|8548.34|8428.34|8547.33|8427.33|10
1654620260000|2022-06-07 16:44:20|8547.2|8427.2|8543.61|8423.61|8547.2|8427.2|8543.58|8423.58|10
1654620270000|2022-06-07 16:44:30|8543.56|8423.56|8544.44|8424.44|8544.72|8424.72|8543.56|8423.56|10
1654620280000|2022-06-07 16:44:40|8545.02|8425.02|8544.2|8424.2|8545.02|8425.02|8544.2|8424.2|8
1654620290000|2022-06-07 16:44:50|8544.11|8424.11|8544.48|8424.48|8544.74|8424.74|8543.95|8423.95|9
1654620300000|2022-06-07 16:45:00|8544.23|8424.23|8547.3|8427.3|8547.3|8427.3|8544.23|8424.23|10
1654620310000|2022-06-07 16:45:10|8547.27|8427.27|8548.83|8428.83|8548.83|8428.83|8547.27|8427.27|10
1654620320000|2022-06-07 16:45:20|8548.87|8428.87|8550.13|8430.13|8550.59|8430.59|8548.75|8428.75|10
1654620330000|2022-06-07 16:45:30|8550.2|8430.2|8550.91|8430.91|8551.24|8431.24|8550.2|8430.2|10
1654620340000|2022-06-07 16:45:40|8551|8431|8550.61|8430.61|8551|8431|8550.27|8430.27|10
1654620350000|2022-06-07 16:45:50|8550.53|8430.53|8552.84|8432.84|8552.84|8432.84|8549.88|8429.88|10
1654620360000|2022-06-07 16:46:00|8553.04|8433.04|8552.67|8432.67|8553.04|8433.04|8552.67|8432.67|9
1654620370000|2022-06-07 16:46:10|8552.68|8432.68|8552.79|8432.79|8552.88|8432.88|8552.58|8432.58|9
1654620380000|2022-06-07 16:46:20|8552.76|8432.76|8553.02|8433.02|8553.24|8433.24|8552.76|8432.76|9
1654620390000|2022-06-07 16:46:30|8553.12|8433.12|8552.59|8432.59|8553.19|8433.19|8552.59|8432.59|10
1654620400000|2022-06-07 16:46:40|8552.57|8432.57|8552.15|8432.15|8552.59|8432.59|8552.15|8432.15|10
1654620410000|2022-06-07 16:46:50|8552.14|8432.14|8552.43|8432.43|8552.52|8432.52|8551.94|8431.94|10
1654620420000|2022-06-07 16:47:00|8552.31|8432.31|8551.77|8431.77|8552.35|8432.35|8551.74|8431.74|9
1654620430000|2022-06-07 16:47:10|8551.7|8431.7|8551.55|8431.55|8551.73|8431.73|8551.47|8431.47|7
1654620440000|2022-06-07 16:47:20|8551.59|8431.59|8551.92|8431.92|8552.25|8432.25|8551.59|8431.59|10
1654620450000|2022-06-07 16:47:30|8551.87|8431.87|8551.76|8431.76|8552.14|8432.14|8551.76|8431.76|9
1654620460000|2022-06-07 16:47:40|8551.7|8431.7|8551.94|8431.94|8552|8432|8551.67|8431.67|9
1654620470000|2022-06-07 16:47:50|8552.2|8432.2|8551.68|8431.68|8552.26|8432.26|8551.68|8431.68|10
1654620480000|2022-06-07 16:48:00|8551.77|8431.77|8550.64|8430.64|8551.82|8431.82|8550.64|8430.64|10
1654620490000|2022-06-07 16:48:10|8550.77|8430.77|8550.45|8430.45|8550.8|8430.8|8550.44|8430.44|8
1654620500000|2022-06-07 16:48:20|8550.35|8430.35|8549.66|8429.66|8550.35|8430.35|8549.66|8429.66|10
1654620510000|2022-06-07 16:48:30|8549.69|8429.69|8548.28|8428.28|8549.81|8429.81|8548.28|8428.28|10
1654620520000|2022-06-07 16:48:40|8548.15|8428.15|8547.73|8427.73|8548.15|8428.15|8547.51|8427.51|9
1654620530000|2022-06-07 16:48:50|8547.53|8427.53|8547.5|8427.5|8547.74|8427.74|8547.33|8427.33|10
1654620540000|2022-06-07 16:49:00|8548.46|8428.46|8549.42|8429.42|8549.42|8429.42|8548.46|8428.46|10
1654620550000|2022-06-07 16:49:10|8549.51|8429.51|8550.05|8430.05|8550.1|8430.1|8549.43|8429.43|10
1654620560000|2022-06-07 16:49:20|8550.04|8430.04|8551.44|8431.44|8551.44|8431.44|8550.04|8430.04|9
1654620570000|2022-06-07 16:49:30|8551.46|8431.46|8552.17|8432.17|8552.23|8432.23|8551.46|8431.46|10
1654620580000|2022-06-07 16:49:40|8552.2|8432.2|8551.73|8431.73|8552.3|8432.3|8551.73|8431.73|9
1654620590000|2022-06-07 16:49:50|8551.83|8431.83|8551.44|8431.44|8551.83|8431.83|8551.31|8431.31|10
1654620600000|2022-06-07 16:50:00|8551.29|8431.29|8551.27|8431.27|8551.63|8431.63|8551.27|8431.27|10
1654620610000|2022-06-07 16:50:10|8551.45|8431.45|8551.3|8431.3|8551.61|8431.61|8551.26|8431.26|8
1654620620000|2022-06-07 16:50:20|8551.25|8431.25|8550.33|8430.33|8551.25|8431.25|8550.33|8430.33|9
1654620630000|2022-06-07 16:50:30|8550.08|8430.08|8547.94|8427.94|8550.08|8430.08|8547.73|8427.73|10
1654620640000|2022-06-07 16:50:40|8547.84|8427.84|8547.76|8427.76|8547.96|8427.96|8547.65|8427.65|10
1654620650000|2022-06-07 16:50:50|8547.66|8427.66|8545.97|8425.97|8547.66|8427.66|8545.8|8425.8|9
1654620660000|2022-06-07 16:51:00|8545.41|8425.41|8543.15|8423.15|8545.41|8425.41|8543.15|8423.15|10
1654620670000|2022-06-07 16:51:10|8543.03|8423.03|8541.49|8421.49|8543.03|8423.03|8541.2|8421.2|10
1654620680000|2022-06-07 16:51:20|8541.51|8421.51|8541.89|8421.89|8541.92|8421.92|8541.49|8421.49|9
1654620690000|2022-06-07 16:51:30|8541.84|8421.84|8541.22|8421.22|8541.84|8421.84|8541.22|8421.22|10
1654620700000|2022-06-07 16:51:40|8541.11|8421.11|8540.57|8420.57|8541.11|8421.11|8540.57|8420.57|9
1654620710000|2022-06-07 16:51:50|8540.33|8420.33|8539.77|8419.77|8540.33|8420.33|8539.35|8419.35|9
1654620720000|2022-06-07 16:52:00|8539.99|8419.99|8541.29|8421.29|8541.33|8421.33|8539.99|8419.99|10
1654620730000|2022-06-07 16:52:10|8541.55|8421.55|8540.86|8420.86|8541.55|8421.55|8540.86|8420.86|8
1654620740000|2022-06-07 16:52:20|8540.76|8420.76|8539.94|8419.94|8540.76|8420.76|8539.94|8419.94|9
1654620750000|2022-06-07 16:52:30|8539.9|8419.9|8539.27|8419.27|8540.14|8420.14|8539.27|8419.27|10
1654620760000|2022-06-07 16:52:40|8539.07|8419.07|8539.78|8419.78|8539.78|8419.78|8539.07|8419.07|9
1654620770000|2022-06-07 16:52:50|8539.83|8419.83|8540.95|8420.95|8540.95|8420.95|8539.83|8419.83|8
1654620780000|2022-06-07 16:53:00|8540.69|8420.69|8544.62|8424.62|8544.62|8424.62|8540.69|8420.69|9
1654620790000|2022-06-07 16:53:10|8545.3|8425.3|8545.78|8425.78|8546.04|8426.04|8545.3|8425.3|10
1654620800000|2022-06-07 16:53:20|8545.97|8425.97|8548.44|8428.44|8548.5|8428.5|8545.97|8425.97|10
1654620810000|2022-06-07 16:53:30|8548.3|8428.3|8547.79|8427.79|8548.3|8428.3|8547.55|8427.55|9
1654620820000|2022-06-07 16:53:40|8547.76|8427.76|8548.4|8428.4|8548.4|8428.4|8547.76|8427.76|9
1654620830000|2022-06-07 16:53:50|8548.51|8428.51|8549.45|8429.45|8549.46|8429.46|8548.51|8428.51|9
1654620840000|2022-06-07 16:54:00|8549.48|8429.48|8550.43|8430.43|8550.43|8430.43|8549.48|8429.48|10
1654620850000|2022-06-07 16:54:10|8550.44|8430.44|8550.08|8430.08|8550.44|8430.44|8550.05|8430.05|9
1654620860000|2022-06-07 16:54:20|8550.18|8430.18|8551.16|8431.16|8551.16|8431.16|8550.14|8430.14|10
1654620870000|2022-06-07 16:54:30|8551.05|8431.05|8551.82|8431.82|8551.87|8431.87|8551.05|8431.05|9
1654620880000|2022-06-07 16:54:40|8551.83|8431.83|8551.16|8431.16|8551.83|8431.83|8551.11|8431.11|10
1654620890000|2022-06-07 16:54:50|8551.24|8431.24|8551.68|8431.68|8551.91|8431.91|8551.24|8431.24|9
1654620900000|2022-06-07 16:55:00|8551.76|8431.76|8554.81|8434.81|8554.81|8434.81|8551.76|8431.76|10
1654620910000|2022-06-07 16:55:10|8554.73|8434.73|8555.86|8435.86|8556.44|8436.44|8554.6|8434.6|10
1654620920000|2022-06-07 16:55:20|8556.09|8436.09|8557.2|8437.2|8557.26|8437.26|8556.09|8436.09|10
1654620930000|2022-06-07 16:55:30|8556.7|8436.7|8556.42|8436.42|8556.7|8436.7|8556.19|8436.19|10
1654620940000|2022-06-07 16:55:40|8556.53|8436.53|8555.95|8435.95|8556.69|8436.69|8555.95|8435.95|9
1654620950000|2022-06-07 16:55:50|8556.1|8436.1|8555.39|8435.39|8556.1|8436.1|8555.39|8435.39|9
1654620960000|2022-06-07 16:56:00|8555.42|8435.42|8555.67|8435.67|8555.67|8435.67|8555.33|8435.33|9
1654620970000|2022-06-07 16:56:10|8555.64|8435.64|8557.64|8437.64|8557.64|8437.64|8555.25|8435.25|10
1654620980000|2022-06-07 16:56:20|8557.82|8437.82|8559.63|8439.63|8559.63|8439.63|8557.74|8437.74|9
1654620990000|2022-06-07 16:56:30|8560.32|8440.32|8561.07|8441.07|8561.07|8441.07|8560.32|8440.32|7
1654621000000|2022-06-07 16:56:40|8561.16|8441.16|8562.63|8442.63|8562.73|8442.73|8561.16|8441.16|10
1654621010000|2022-06-07 16:56:50|8562.55|8442.55|8563.75|8443.75|8563.99|8443.99|8562.55|8442.55|10
1654621020000|2022-06-07 16:57:00|8563.68|8443.68|8564.01|8444.01|8564.01|8444.01|8563.46|8443.46|9
1654621030000|2022-06-07 16:57:10|8564.24|8444.24|8564.15|8444.15|8564.39|8444.39|8564|8444|10
1654621040000|2022-06-07 16:57:20|8564.01|8444.01|8563.03|8443.03|8564.03|8444.03|8563.03|8443.03|10
1654621050000|2022-06-07 16:57:30|8563.29|8443.29|8561.67|8441.67|8563.36|8443.36|8561.67|8441.67|10
1654621060000|2022-06-07 16:57:40|8561.53|8441.53|8561.09|8441.09|8561.53|8441.53|8560.88|8440.88|8
1654621070000|2022-06-07 16:57:50|8561.16|8441.16|8560.91|8440.91|8561.49|8441.49|8560.91|8440.91|9
1654621080000|2022-06-07 16:58:00|8560.84|8440.84|8560.73|8440.73|8560.84|8440.84|8560.72|8440.72|10
1654621090000|2022-06-07 16:58:10|8559.74|8439.74|8557.85|8437.85|8559.74|8439.74|8557.68|8437.68|10
1654621100000|2022-06-07 16:58:20|8557.75|8437.75|8559.22|8439.22|8559.22|8439.22|8557.75|8437.75|10
1654621110000|2022-06-07 16:58:30|8559.27|8439.27|8559.52|8439.52|8559.52|8439.52|8559|8439|10
1654621120000|2022-06-07 16:58:40|8559.51|8439.51|8559.91|8439.91|8559.91|8439.91|8559.5|8439.5|7
1654621130000|2022-06-07 16:58:50|8559.81|8439.81|8559.96|8439.96|8560.11|8440.11|8559.81|8439.81|9
1654621140000|2022-06-07 16:59:00|8559.9|8439.9|8558.65|8438.65|8559.9|8439.9|8557.96|8437.96|9
1654621150000|2022-06-07 16:59:10|8558.5|8438.5|8558.73|8438.73|8558.73|8438.73|8558.46|8438.46|10
1654621160000|2022-06-07 16:59:20|8558.76|8438.76|8558.82|8438.82|8558.92|8438.92|8558.61|8438.61|10
1654621170000|2022-06-07 16:59:30|8558.92|8438.92|8559.05|8439.05|8559.11|8439.11|8558.92|8438.92|7
1654621180000|2022-06-07 16:59:40|8558.82|8438.82|8558.58|8438.58|8559.28|8439.28|8558.58|8438.58|9
1654621190000|2022-06-07 16:59:50|8558.42|8438.42|8557.44|8437.44|8558.71|8438.71|8557.34|8437.34|10
1654621200000|2022-06-07 17:00:00|8557.3|8437.3|8557.24|8437.24|8557.3|8437.3|8557|8437|9
1654621210000|2022-06-07 17:00:10|8557.59|8437.59|8558.29|8438.29|8558.29|8438.29|8557.56|8437.56|10
1654621220000|2022-06-07 17:00:20|8557.78|8437.78|8555.86|8435.86|8557.87|8437.87|8555.86|8435.86|10
1654621230000|2022-06-07 17:00:30|8555.18|8435.18|8555.2|8435.2|8556.01|8436.01|8555|8435|9
1654621240000|2022-06-07 17:00:40|8555.18|8435.18|8554.97|8434.97|8555.19|8435.19|8554.95|8434.95|9
1654621250000|2022-06-07 17:00:50|8554.89|8434.89|8553.62|8433.62|8554.89|8434.89|8553.62|8433.62|10
1654621260000|2022-06-07 17:01:00|8553.74|8433.74|8553.12|8433.12|8554.08|8434.08|8553.12|8433.12|9
1654621270000|2022-06-07 17:01:10|8553.07|8433.07|8550.68|8430.68|8553.07|8433.07|8550.68|8430.68|10
1654621280000|2022-06-07 17:01:20|8550.39|8430.39|8549.03|8429.03|8550.39|8430.39|8548.94|8428.94|10
1654621290000|2022-06-07 17:01:30|8547.95|8427.95|8547.38|8427.38|8548.29|8428.29|8547.38|8427.38|9
1654621300000|2022-06-07 17:01:40|8547.45|8427.45|8546.13|8426.13|8547.45|8427.45|8546.13|8426.13|10
1654621310000|2022-06-07 17:01:50|8546.3|8426.3|8545.2|8425.2|8546.3|8426.3|8545.2|8425.2|9
1654621320000|2022-06-07 17:02:00|8545.16|8425.16|8543.82|8423.82|8545.16|8425.16|8543.7|8423.7|10
1654621330000|2022-06-07 17:02:10|8544.08|8424.08|8545.31|8425.31|8545.53|8425.53|8544.08|8424.08|10
1654621340000|2022-06-07 17:02:20|8545.75|8425.75|8545.7|8425.7|8546.01|8426.01|8545.65|8425.65|9
1654621350000|2022-06-07 17:02:30|8546.03|8426.03|8545.95|8425.95|8546.06|8426.06|8545.58|8425.58|10
1654621360000|2022-06-07 17:02:40|8545.93|8425.93|8545.63|8425.63|8546.16|8426.16|8545.63|8425.63|10
1654621370000|2022-06-07 17:02:50|8545.6|8425.6|8546.01|8426.01|8546.01|8426.01|8545.6|8425.6|7
1654621380000|2022-06-07 17:03:00|8546.18|8426.18|8546.07|8426.07|8546.51|8426.51|8546.04|8426.04|8
1654621390000|2022-06-07 17:03:10|8546.05|8426.05|8547.01|8427.01|8547.01|8427.01|8546.05|8426.05|7
1654621400000|2022-06-07 17:03:20|8547.46|8427.46|8548.07|8428.07|8548.19|8428.19|8547.27|8427.27|10
1654621410000|2022-06-07 17:03:30|8547.87|8427.87|8548.04|8428.04|8548.39|8428.39|8547.84|8427.84|10
1654621420000|2022-06-07 17:03:40|8547.82|8427.82|8548.29|8428.29|8548.29|8428.29|8547.57|8427.57|9
1654621430000|2022-06-07 17:03:50|8548.41|8428.41|8548.84|8428.84|8548.88|8428.88|8547.95|8427.95|9
1654621440000|2022-06-07 17:04:00|8548.9|8428.9|8550.09|8430.09|8550.09|8430.09|8548.85|8428.85|10
1654621450000|2022-06-07 17:04:10|8550.13|8430.13|8551.24|8431.24|8551.24|8431.24|8550.07|8430.07|8
1654621460000|2022-06-07 17:04:20|8551.2|8431.2|8551.45|8431.45|8551.45|8431.45|8551.16|8431.16|8
1654621470000|2022-06-07 17:04:30|8551.55|8431.55|8553.5|8433.5|8553.5|8433.5|8551.55|8431.55|10
1654621480000|2022-06-07 17:04:40|8554.18|8434.18|8557.06|8437.06|8557.11|8437.11|8554.18|8434.18|9
1654621490000|2022-06-07 17:04:50|8556.98|8436.98|8556.91|8436.91|8557.37|8437.37|8556.78|8436.78|9
1654621500000|2022-06-07 17:05:00|8556.9|8436.9|8557.31|8437.31|8557.31|8437.31|8556.5|8436.5|10
1654621510000|2022-06-07 17:05:10|8557.67|8437.67|8558.9|8438.9|8558.99|8438.99|8557.67|8437.67|10
1654621520000|2022-06-07 17:05:20|8559.2|8439.2|8560.55|8440.55|8560.55|8440.55|8558.96|8438.96|10
1654621530000|2022-06-07 17:05:30|8560.91|8440.91|8561.52|8441.52|8561.75|8441.75|8560.87|8440.87|10
1654621540000|2022-06-07 17:05:40|8561.02|8441.02|8561.33|8441.33|8561.58|8441.58|8561.02|8441.02|9
1654621550000|2022-06-07 17:05:50|8561.34|8441.34|8561.87|8441.87|8562.51|8442.51|8561.34|8441.34|10
1654621560000|2022-06-07 17:06:00|8562.01|8442.01|8561.32|8441.32|8562.01|8442.01|8561.26|8441.26|10
1654621570000|2022-06-07 17:06:10|8561.38|8441.38|8560.37|8440.37|8561.38|8441.38|8560.37|8440.37|10
1654621580000|2022-06-07 17:06:20|8560.35|8440.35|8559.24|8439.24|8560.35|8440.35|8559.24|8439.24|10
1654621590000|2022-06-07 17:06:30|8559.26|8439.26|8559.19|8439.19|8559.46|8439.46|8559.12|8439.12|10
1654621600000|2022-06-07 17:06:40|8559.25|8439.25|8559.54|8439.54|8559.56|8439.56|8559.18|8439.18|10
1654621610000|2022-06-07 17:06:50|8559.52|8439.52|8558.75|8438.75|8559.58|8439.58|8558.75|8438.75|8
1654621620000|2022-06-07 17:07:00|8558.16|8438.16|8557.8|8437.8|8558.16|8438.16|8557.8|8437.8|7
1654621630000|2022-06-07 17:07:10|8557.86|8437.86|8556.86|8436.86|8557.86|8437.86|8556.86|8436.86|10
1654621640000|2022-06-07 17:07:20|8556.79|8436.79|8556.79|8436.79|8556.8|8436.8|8556.55|8436.55|7
1654621650000|2022-06-07 17:07:30|8556.77|8436.77|8556.59|8436.59|8556.98|8436.98|8556.59|8436.59|9
1654621660000|2022-06-07 17:07:40|8556.62|8436.62|8556.37|8436.37|8556.62|8436.62|8556.21|8436.21|9
1654621670000|2022-06-07 17:07:50|8556.39|8436.39|8556.23|8436.23|8556.45|8436.45|8556.13|8436.13|8
1654621680000|2022-06-07 17:08:00|8556.22|8436.22|8555.53|8435.53|8556.22|8436.22|8555.53|8435.53|10
1654621690000|2022-06-07 17:08:10|8555.27|8435.27|8555.37|8435.37|8555.37|8435.37|8554.94|8434.94|10
1654621700000|2022-06-07 17:08:20|8555.34|8435.34|8555.14|8435.14|8555.44|8435.44|8555.13|8435.13|7
1654621710000|2022-06-07 17:08:30|8555.08|8435.08|8555.73|8435.73|8555.73|8435.73|8554.93|8434.93|10
1654621720000|2022-06-07 17:08:40|8555.85|8435.85|8556.6|8436.6|8556.63|8436.63|8555.85|8435.85|9
1654621730000|2022-06-07 17:08:50|8556.5|8436.5|8557.22|8437.22|8557.35|8437.35|8556.5|8436.5|10
1654621740000|2022-06-07 17:09:00|8557.08|8437.08|8556.22|8436.22|8557.25|8437.25|8556.01|8436.01|10
1654621750000|2022-06-07 17:09:10|8555.99|8435.99|8556.04|8436.04|8556.04|8436.04|8555.27|8435.27|10
1654621760000|2022-06-07 17:09:20|8556.34|8436.34|8556.49|8436.49|8556.49|8436.49|8556.15|8436.15|9
1654621770000|2022-06-07 17:09:30|8556.63|8436.63|8556.26|8436.26|8556.83|8436.83|8556.26|8436.26|9
1654621780000|2022-06-07 17:09:40|8556.17|8436.17|8556.51|8436.51|8556.54|8436.54|8555.96|8435.96|10
1654621790000|2022-06-07 17:09:50|8556.31|8436.31|8556.36|8436.36|8556.58|8436.58|8556.18|8436.18|10
1654621800000|2022-06-07 17:10:00|8556.28|8436.28|8557.57|8437.57|8557.57|8437.57|8556.28|8436.28|10
1654621810000|2022-06-07 17:10:10|8557.82|8437.82|8557.22|8437.22|8557.82|8437.82|8557.1|8437.1|8
1654621820000|2022-06-07 17:10:20|8557.21|8437.21|8558.7|8438.7|8558.7|8438.7|8557.21|8437.21|9
1654621830000|2022-06-07 17:10:30|8558.52|8438.52|8559.33|8439.33|8559.33|8439.33|8558.52|8438.52|10
1654621840000|2022-06-07 17:10:40|8559.41|8439.41|8562|8442|8562|8442|8559.41|8439.41|10
1654621850000|2022-06-07 17:10:50|8562.05|8442.05|8568.8|8448.8|8568.8|8448.8|8562.05|8442.05|10
1654621860000|2022-06-07 17:11:00|8568.77|8448.77|8571.28|8451.28|8571.28|8451.28|8568.77|8448.77|10
1654621870000|2022-06-07 17:11:10|8571.2|8451.2|8570.47|8450.47|8571.23|8451.23|8570.14|8450.14|10
1654621880000|2022-06-07 17:11:20|8570.36|8450.36|8568.73|8448.73|8570.36|8450.36|8568.73|8448.73|9
1654621890000|2022-06-07 17:11:30|8568.6|8448.6|8567.24|8447.24|8568.6|8448.6|8567.21|8447.21|9
1654621900000|2022-06-07 17:11:40|8567.22|8447.22|8566.27|8446.27|8567.22|8447.22|8566.27|8446.27|9
1654621910000|2022-06-07 17:11:50|8566.34|8446.34|8566.99|8446.99|8566.99|8446.99|8565.35|8445.35|10
1654621920000|2022-06-07 17:12:00|8566.84|8446.84|8567.02|8447.02|8567.06|8447.06|8566.76|8446.76|7
1654621930000|2022-06-07 17:12:10|8567.37|8447.37|8567.23|8447.23|8567.46|8447.46|8567.21|8447.21|10
1654621940000|2022-06-07 17:12:20|8566.78|8446.78|8568.09|8448.09|8568.09|8448.09|8566.78|8446.78|10
1654621950000|2022-06-07 17:12:30|8568.1|8448.1|8573.18|8453.18|8573.18|8453.18|8568.1|8448.1|10
1654621960000|2022-06-07 17:12:40|8574.08|8454.08|8573.94|8453.94|8574.83|8454.83|8573.94|8453.94|10
1654621970000|2022-06-07 17:12:50|8573.59|8453.59|8572.72|8452.72|8573.59|8453.59|8572.67|8452.67|10
1654621980000|2022-06-07 17:13:00|8572.62|8452.62|8572.3|8452.3|8572.78|8452.78|8572.3|8452.3|10
1654621990000|2022-06-07 17:13:10|8572.13|8452.13|8571.36|8451.36|8572.13|8452.13|8571.1|8451.1|9
1654622000000|2022-06-07 17:13:20|8570.95|8450.95|8570.71|8450.71|8571.45|8451.45|8570.71|8450.71|10
1654622010000|2022-06-07 17:13:30|8570.61|8450.61|8569.51|8449.51|8570.61|8450.61|8569.51|8449.51|9
1654622020000|2022-06-07 17:13:40|8569.27|8449.27|8567.61|8447.61|8569.27|8449.27|8567.61|8447.61|10
1654622030000|2022-06-07 17:13:50|8567.34|8447.34|8565.71|8445.71|8567.34|8447.34|8565.71|8445.71|10
1654622040000|2022-06-07 17:14:00|8565.75|8445.75|8565.81|8445.81|8565.91|8445.91|8565.33|8445.33|10
1654622050000|2022-06-07 17:14:10|8565.89|8445.89|8565.8|8445.8|8566.19|8446.19|8565.8|8445.8|10
1654622060000|2022-06-07 17:14:20|8566.32|8446.32|8566.29|8446.29|8567.02|8447.02|8566.28|8446.28|10
1654622070000|2022-06-07 17:14:30|8566.25|8446.25|8566.59|8446.59|8566.59|8446.59|8566.2|8446.2|10
1654622080000|2022-06-07 17:14:40|8566.63|8446.63|8567.14|8447.14|8567.17|8447.17|8566.63|8446.63|10
1654622090000|2022-06-07 17:14:50|8567.1|8447.1|8566.7|8446.7|8567.1|8447.1|8566.6|8446.6|7
1654622100000|2022-06-07 17:15:00|8566.34|8446.34|8565.12|8445.12|8566.43|8446.43|8565.12|8445.12|10
1654622110000|2022-06-07 17:15:10|8564.78|8444.78|8564.18|8444.18|8564.78|8444.78|8563.89|8443.89|10
1654622120000|2022-06-07 17:15:20|8564.32|8444.32|8564.22|8444.22|8564.53|8444.53|8564.22|8444.22|9
1654622130000|2022-06-07 17:15:30|8563.95|8443.95|8564.08|8444.08|8564.08|8444.08|8563.84|8443.84|8
1654622140000|2022-06-07 17:15:40|8564.07|8444.07|8564.64|8444.64|8564.64|8444.64|8563.96|8443.96|9
1654622150000|2022-06-07 17:15:50|8564.56|8444.56|8565.53|8445.53|8565.53|8445.53|8564.54|8444.54|9
1654622160000|2022-06-07 17:16:00|8565.67|8445.67|8566.25|8446.25|8566.25|8446.25|8565.47|8445.47|9
1654622170000|2022-06-07 17:16:10|8566.29|8446.29|8567.29|8447.29|8567.29|8447.29|8566.29|8446.29|9
1654622180000|2022-06-07 17:16:20|8567.64|8447.64|8568.63|8448.63|8568.63|8448.63|8567.64|8447.64|8
1654622190000|2022-06-07 17:16:30|8568.72|8448.72|8568.57|8448.57|8568.72|8448.72|8568.55|8448.55|7
1654622200000|2022-06-07 17:16:40|8568.77|8448.77|8569.65|8449.65|8569.65|8449.65|8568.77|8448.77|10
1654622210000|2022-06-07 17:16:50|8569.67|8449.67|8571.12|8451.12|8571.12|8451.12|8569.67|8449.67|9
1654622220000|2022-06-07 17:17:00|8571.16|8451.16|8570.83|8450.83|8571.25|8451.25|8570.7|8450.7|8
1654622230000|2022-06-07 17:17:10|8570.71|8450.71|8570.19|8450.19|8570.71|8450.71|8569.91|8449.91|10
1654622240000|2022-06-07 17:17:20|8570.12|8450.12|8569.95|8449.95|8570.29|8450.29|8569.72|8449.72|9
1654622250000|2022-06-07 17:17:30|8569.75|8449.75|8570.16|8450.16|8570.16|8450.16|8569.4|8449.4|8
1654622260000|2022-06-07 17:17:40|8571.18|8451.18|8570.81|8450.81|8571.41|8451.41|8570.81|8450.81|10
1654622270000|2022-06-07 17:17:50|8570.16|8450.16|8569.43|8449.43|8570.16|8450.16|8569.43|8449.43|10
1654622280000|2022-06-07 17:18:00|8569.46|8449.46|8569.83|8449.83|8569.83|8449.83|8569.41|8449.41|10
1654622290000|2022-06-07 17:18:10|8569.71|8449.71|8567.47|8447.47|8569.71|8449.71|8567.47|8447.47|10
1654622300000|2022-06-07 17:18:20|8567.64|8447.64|8567.04|8447.04|8567.75|8447.75|8566.99|8446.99|10
1654622310000|2022-06-07 17:18:30|8566.98|8446.98|8566.26|8446.26|8567.13|8447.13|8566.26|8446.26|10
1654622320000|2022-06-07 17:18:40|8566.35|8446.35|8565.95|8445.95|8566.35|8446.35|8565.4|8445.4|8
1654622330000|2022-06-07 17:18:50|8565.97|8445.97|8564.31|8444.31|8565.97|8445.97|8564.31|8444.31|9
1654622340000|2022-06-07 17:19:00|8563.79|8443.79|8563.58|8443.58|8563.86|8443.86|8563.46|8443.46|9
1654622350000|2022-06-07 17:19:10|8563.65|8443.65|8563.59|8443.59|8564.12|8444.12|8563.55|8443.55|9
1654622360000|2022-06-07 17:19:20|8563.52|8443.52|8563.47|8443.47|8563.58|8443.58|8563.3|8443.3|9
1654622370000|2022-06-07 17:19:30|8563.41|8443.41|8563.6|8443.6|8563.63|8443.63|8563.34|8443.34|9
1654622380000|2022-06-07 17:19:40|8563.71|8443.71|8563.15|8443.15|8563.97|8443.97|8563.15|8443.15|9
1654622390000|2022-06-07 17:19:50|8563.02|8443.02|8562.52|8442.52|8563.02|8443.02|8562.5|8442.5|7
1654622400000|2022-06-07 17:20:00|8562.48|8442.48|8560.63|8440.63|8562.49|8442.49|8560.63|8440.63|9
1654622410000|2022-06-07 17:20:10|8560.75|8440.75|8560.06|8440.06|8560.83|8440.83|8559.99|8439.99|10
1654622420000|2022-06-07 17:20:20|8560.13|8440.13|8560.3|8440.3|8560.53|8440.53|8560.13|8440.13|9
1654622430000|2022-06-07 17:20:30|8560.38|8440.38|8560.47|8440.47|8560.47|8440.47|8560.34|8440.34|6
1654622440000|2022-06-07 17:20:40|8560.49|8440.49|8560.59|8440.59|8560.59|8440.59|8560.34|8440.34|8
1654622450000|2022-06-07 17:20:50|8560.63|8440.63|8560.78|8440.78|8560.85|8440.85|8560.6|8440.6|10
1654622460000|2022-06-07 17:21:00|8560.95|8440.95|8561.19|8441.19|8561.19|8441.19|8560.92|8440.92|8
1654622470000|2022-06-07 17:21:10|8561.24|8441.24|8561.85|8441.85|8561.85|8441.85|8561.24|8441.24|9
1654622480000|2022-06-07 17:21:20|8561.88|8441.88|8562.33|8442.33|8562.33|8442.33|8561.83|8441.83|10
1654622490000|2022-06-07 17:21:30|8562.36|8442.36|8562.62|8442.62|8562.67|8442.67|8562.33|8442.33|10
1654622500000|2022-06-07 17:21:40|8562.44|8442.44|8562.62|8442.62|8562.93|8442.93|8562.35|8442.35|10
1654622510000|2022-06-07 17:21:50|8562.56|8442.56|8563.33|8443.33|8563.33|8443.33|8562.32|8442.32|10
1654622520000|2022-06-07 17:22:00|8563.32|8443.32|8563.83|8443.83|8564.02|8444.02|8563.32|8443.32|8
1654622530000|2022-06-07 17:22:10|8564.16|8444.16|8563.75|8443.75|8564.16|8444.16|8563.5|8443.5|10
1654622540000|2022-06-07 17:22:20|8563.86|8443.86|8564.51|8444.51|8564.7|8444.7|8563.86|8443.86|10
1654622550000|2022-06-07 17:22:30|8564.59|8444.59|8563.52|8443.52|8564.62|8444.62|8563.52|8443.52|10
1654622560000|2022-06-07 17:22:40|8563.3|8443.3|8562.52|8442.52|8563.3|8443.3|8562.52|8442.52|10
1654622570000|2022-06-07 17:22:50|8562.5|8442.5|8561.87|8441.87|8562.5|8442.5|8561.69|8441.69|8
1654622580000|2022-06-07 17:23:00|8561.92|8441.92|8560.49|8440.49|8561.92|8441.92|8560.49|8440.49|7
1654622590000|2022-06-07 17:23:10|8560.15|8440.15|8557.9|8437.9|8560.15|8440.15|8557.9|8437.9|10
1654622600000|2022-06-07 17:23:20|8556.5|8436.5|8554.14|8434.14|8556.5|8436.5|8554.14|8434.14|9
1654622610000|2022-06-07 17:23:30|8553.88|8433.88|8552.29|8432.29|8553.88|8433.88|8552.29|8432.29|8
1654622620000|2022-06-07 17:23:40|8552.23|8432.23|8549.92|8429.92|8552.23|8432.23|8549.77|8429.77|8
1654622630000|2022-06-07 17:23:50|8549.76|8429.76|8549.36|8429.36|8549.76|8429.76|8549.14|8429.14|7
1654622640000|2022-06-07 17:24:00|8549.7|8429.7|8549.35|8429.35|8549.9|8429.9|8549.35|8429.35|10
1654622650000|2022-06-07 17:24:10|8549.32|8429.32|8548.87|8428.87|8549.5|8429.5|8548.87|8428.87|7
1654622660000|2022-06-07 17:24:20|8548.96|8428.96|8548.41|8428.41|8548.96|8428.96|8548.05|8428.05|10
1654622670000|2022-06-07 17:24:30|8548.44|8428.44|8548.61|8428.61|8548.61|8428.61|8548.21|8428.21|7
1654622680000|2022-06-07 17:24:40|8547.73|8427.73|8547.95|8427.95|8548.12|8428.12|8547.73|8427.73|9
1654622690000|2022-06-07 17:24:50|8548.18|8428.18|8547.37|8427.37|8548.2|8428.2|8547.37|8427.37|9
1654622700000|2022-06-07 17:25:00|8546.89|8426.89|8545.45|8425.45|8546.9|8426.9|8545.45|8425.45|10
1654622710000|2022-06-07 17:25:10|8544.57|8424.57|8543.08|8423.08|8544.57|8424.57|8543.08|8423.08|10
1654622720000|2022-06-07 17:25:20|8542.38|8422.38|8542.52|8422.52|8542.81|8422.81|8542.25|8422.25|9
1654622730000|2022-06-07 17:25:30|8542.87|8422.87|8542.72|8422.72|8543.01|8423.01|8542.7|8422.7|8
1654622740000|2022-06-07 17:25:40|8542.66|8422.66|8543.51|8423.51|8543.84|8423.84|8542.66|8422.66|8
1654622750000|2022-06-07 17:25:50|8543.43|8423.43|8543.9|8423.9|8543.91|8423.91|8543.4|8423.4|10
1654622760000|2022-06-07 17:26:00|8543.81|8423.81|8544|8424|8544.07|8424.07|8543.81|8423.81|8
1654622770000|2022-06-07 17:26:10|8544.28|8424.28|8543.68|8423.68|8544.39|8424.39|8543.55|8423.55|8
1654622780000|2022-06-07 17:26:20|8543.59|8423.59|8542.6|8422.6|8543.59|8423.59|8542.6|8422.6|9
1654622790000|2022-06-07 17:26:30|8542.48|8422.48|8542.34|8422.34|8542.6|8422.6|8542.33|8422.33|10
1654622800000|2022-06-07 17:26:40|8542.46|8422.46|8541.93|8421.93|8542.46|8422.46|8541.91|8421.91|10
1654622810000|2022-06-07 17:26:50|8541.95|8421.95|8541.78|8421.78|8541.99|8421.99|8541.72|8421.72|8
1654622820000|2022-06-07 17:27:00|8541.8|8421.8|8543.52|8423.52|8543.55|8423.55|8541.8|8421.8|10
1654622830000|2022-06-07 17:27:10|8543.54|8423.54|8544.23|8424.23|8544.41|8424.41|8543.42|8423.42|10
1654622840000|2022-06-07 17:27:20|8544.15|8424.15|8546.75|8426.75|8546.77|8426.77|8544.15|8424.15|10
1654622850000|2022-06-07 17:27:30|8546.93|8426.93|8547.23|8427.23|8547.35|8427.35|8546.92|8426.92|8
1654622860000|2022-06-07 17:27:40|8547.17|8427.17|8548.42|8428.42|8548.42|8428.42|8547.17|8427.17|10
1654622870000|2022-06-07 17:27:50|8548.47|8428.47|8548.69|8428.69|8549.05|8429.05|8548.47|8428.47|10
1654622880000|2022-06-07 17:28:00|8548.75|8428.75|8549.09|8429.09|8549.09|8429.09|8548.53|8428.53|10
1654622890000|2022-06-07 17:28:10|8548.81|8428.81|8549.31|8429.31|8549.44|8429.44|8548.78|8428.78|10
1654622900000|2022-06-07 17:28:20|8548.95|8428.95|8549.32|8429.32|8549.6|8429.6|8548.7|8428.7|9
1654622910000|2022-06-07 17:28:30|8549.36|8429.36|8549.56|8429.56|8549.79|8429.79|8549.35|8429.35|10
1654622920000|2022-06-07 17:28:40|8549.62|8429.62|8550.16|8430.16|8550.16|8430.16|8549.62|8429.62|9
1654622930000|2022-06-07 17:28:50|8550.09|8430.09|8550.7|8430.7|8550.7|8430.7|8550.09|8430.09|8
1654622940000|2022-06-07 17:29:00|8550.8|8430.8|8551.9|8431.9|8551.96|8431.96|8550.8|8430.8|9
1654622950000|2022-06-07 17:29:10|8551.96|8431.96|8551.68|8431.68|8552.31|8432.31|8551.66|8431.66|10
1654622960000|2022-06-07 17:29:20|8551.71|8431.71|8552.45|8432.45|8552.45|8432.45|8551.68|8431.68|9
1654622970000|2022-06-07 17:29:30|8552.46|8432.46|8552.93|8432.93|8553.03|8433.03|8552.38|8432.38|10
1654622980000|2022-06-07 17:29:40|8552.98|8432.98|8553.05|8433.05|8553.55|8433.55|8552.9|8432.9|10
1654622990000|2022-06-07 17:29:50|8553.09|8433.09|8553.55|8433.55|8553.55|8433.55|8553.05|8433.05|7
1654623000000|2022-06-07 17:30:00|8553.61|8433.61|8555.17|8435.17|8555.5|8435.5|8553.61|8433.61|7
1654623010000|2022-06-07 17:30:10|8554.96|8434.96|8554.62|8434.62|8555.71|8435.71|8554.62|8434.62|9
1654623020000|2022-06-07 17:30:20|8554.77|8434.77|8554.14|8434.14|8554.77|8434.77|8554.02|8434.02|9
1654623030000|2022-06-07 17:30:30|8555.07|8435.07|8555.38|8435.38|8555.42|8435.42|8554.8|8434.8|10
1654623040000|2022-06-07 17:30:40|8555.52|8435.52|8555.49|8435.49|8555.61|8435.61|8555.31|8435.31|10
1654623050000|2022-06-07 17:30:50|8555.52|8435.52|8554.75|8434.75|8555.59|8435.59|8554.44|8434.44|10
1654623060000|2022-06-07 17:31:00|8554.67|8434.67|8553.29|8433.29|8554.77|8434.77|8553.29|8433.29|9
1654623070000|2022-06-07 17:31:10|8553.25|8433.25|8551.52|8431.52|8553.25|8433.25|8551.16|8431.16|9
1654623080000|2022-06-07 17:31:20|8551.49|8431.49|8549.74|8429.74|8551.49|8431.49|8549.74|8429.74|10
1654623090000|2022-06-07 17:31:30|8549.63|8429.63|8550.19|8430.19|8550.19|8430.19|8549.57|8429.57|10
1654623100000|2022-06-07 17:31:40|8550.33|8430.33|8549.77|8429.77|8550.33|8430.33|8549.77|8429.77|9
1654623110000|2022-06-07 17:31:50|8549.96|8429.96|8550.31|8430.31|8550.37|8430.37|8549.96|8429.96|8
1654623120000|2022-06-07 17:32:00|8550.39|8430.39|8550.42|8430.42|8550.66|8430.66|8550.35|8430.35|9
1654623130000|2022-06-07 17:32:10|8550.32|8430.32|8549.14|8429.14|8550.32|8430.32|8549.06|8429.06|9
1654623140000|2022-06-07 17:32:20|8549.2|8429.2|8549.61|8429.61|8549.61|8429.61|8548.97|8428.97|10
1654623150000|2022-06-07 17:32:30|8549.78|8429.78|8550.46|8430.46|8550.46|8430.46|8549.78|8429.78|9
1654623160000|2022-06-07 17:32:40|8550.21|8430.21|8549.77|8429.77|8550.21|8430.21|8549.64|8429.64|10
1654623170000|2022-06-07 17:32:50|8549.83|8429.83|8549.46|8429.46|8549.86|8429.86|8549.42|8429.42|8
1654623180000|2022-06-07 17:33:00|8549.49|8429.49|8550.08|8430.08|8550.08|8430.08|8549.16|8429.16|10
1654623190000|2022-06-07 17:33:10|8550.39|8430.39|8551.28|8431.28|8551.45|8431.45|8550.39|8430.39|10
1654623200000|2022-06-07 17:33:20|8551.11|8431.11|8549.96|8429.96|8551.11|8431.11|8549.96|8429.96|10
1654623210000|2022-06-07 17:33:30|8549.86|8429.86|8549.77|8429.77|8550.08|8430.08|8549.77|8429.77|10
1654623220000|2022-06-07 17:33:40|8549.65|8429.65|8549.25|8429.25|8549.65|8429.65|8549.25|8429.25|9
1654623230000|2022-06-07 17:33:50|8549.27|8429.27|8547.88|8427.88|8549.27|8429.27|8547.88|8427.88|10
1654623240000|2022-06-07 17:34:00|8547.68|8427.68|8545.59|8425.59|8547.68|8427.68|8545.59|8425.59|9
1654623250000|2022-06-07 17:34:10|8545.58|8425.58|8541.35|8421.35|8545.58|8425.58|8541.35|8421.35|9
1654623260000|2022-06-07 17:34:20|8541.18|8421.18|8539.15|8419.15|8541.37|8421.37|8539.15|8419.15|10
1654623270000|2022-06-07 17:34:30|8538.79|8418.79|8537.02|8417.02|8538.79|8418.79|8537.02|8417.02|10
1654623280000|2022-06-07 17:34:40|8537|8417|8535.75|8415.75|8537.06|8417.06|8535.66|8415.66|10
1654623290000|2022-06-07 17:34:50|8535.7|8415.7|8536.04|8416.04|8536.08|8416.08|8535.7|8415.7|8
1654623300000|2022-06-07 17:35:00|8536.03|8416.03|8536.1|8416.1|8536.27|8416.27|8535.81|8415.81|9
1654623310000|2022-06-07 17:35:10|8536.21|8416.21|8536.54|8416.54|8536.71|8416.71|8535.95|8415.95|9
1654623320000|2022-06-07 17:35:20|8536.5|8416.5|8537.14|8417.14|8537.4|8417.4|8536.5|8416.5|10
1654623330000|2022-06-07 17:35:30|8537.26|8417.26|8537.28|8417.28|8537.32|8417.32|8536.93|8416.93|10
1654623340000|2022-06-07 17:35:40|8537.38|8417.38|8537.32|8417.32|8537.4|8417.4|8537.28|8417.28|10
1654623350000|2022-06-07 17:35:50|8537.37|8417.37|8537.48|8417.48|8537.48|8417.48|8537.37|8417.37|7
1654623360000|2022-06-07 17:36:00|8536.96|8416.96|8538.89|8418.89|8538.89|8418.89|8536.96|8416.96|9
1654623370000|2022-06-07 17:36:10|8538.93|8418.93|8539.89|8419.89|8539.91|8419.91|8538.93|8418.93|9
1654623380000|2022-06-07 17:36:20|8539.92|8419.92|8540.12|8420.12|8540.19|8420.19|8539.88|8419.88|10
1654623390000|2022-06-07 17:36:30|8540.08|8420.08|8538.95|8418.95|8540.13|8420.13|8538.95|8418.95|8
1654623400000|2022-06-07 17:36:40|8538.84|8418.84|8538.31|8418.31|8538.86|8418.86|8538.28|8418.28|9
1654623410000|2022-06-07 17:36:50|8538.29|8418.29|8536.26|8416.26|8538.29|8418.29|8536.26|8416.26|10
1654623420000|2022-06-07 17:37:00|8536.29|8416.29|8536.68|8416.68|8536.68|8416.68|8536.08|8416.08|10
1654623430000|2022-06-07 17:37:10|8536.59|8416.59|8536.58|8416.58|8536.84|8416.84|8536.53|8416.53|10
1654623440000|2022-06-07 17:37:20|8536.3|8416.3|8535.43|8415.43|8536.3|8416.3|8535.03|8415.03|10
1654623450000|2022-06-07 17:37:30|8535.51|8415.51|8535.4|8415.4|8535.59|8415.59|8535.4|8415.4|10
1654623460000|2022-06-07 17:37:40|8535.34|8415.34|8535.34|8415.34|8535.44|8415.44|8535.2|8415.2|9
1654623470000|2022-06-07 17:37:50|8535.19|8415.19|8535.68|8415.68|8535.68|8415.68|8535.19|8415.19|10
1654623480000|2022-06-07 17:38:00|8535.76|8415.76|8537.68|8417.68|8537.68|8417.68|8535.72|8415.72|10
1654623490000|2022-06-07 17:38:10|8537.97|8417.97|8539.56|8419.56|8539.63|8419.63|8537.92|8417.92|10
1654623500000|2022-06-07 17:38:20|8540.25|8420.25|8540.48|8420.48|8540.48|8420.48|8540.25|8420.25|10
1654623510000|2022-06-07 17:38:30|8540.45|8420.45|8539.96|8419.96|8540.45|8420.45|8539.87|8419.87|10
1654623520000|2022-06-07 17:38:40|8540|8420|8540.15|8420.15|8540.15|8420.15|8539.98|8419.98|10
1654623530000|2022-06-07 17:38:50|8540.04|8420.04|8540.26|8420.26|8540.38|8420.38|8540.04|8420.04|9
1654623540000|2022-06-07 17:39:00|8540.29|8420.29|8540.87|8420.87|8540.87|8420.87|8540.29|8420.29|9
1654623550000|2022-06-07 17:39:10|8541.02|8421.02|8542.1|8422.1|8542.12|8422.12|8541.02|8421.02|10
1654623560000|2022-06-07 17:39:20|8542.19|8422.19|8542.36|8422.36|8542.56|8422.56|8542.19|8422.19|10
1654623570000|2022-06-07 17:39:30|8541.81|8421.81|8542.75|8422.75|8543.3|8423.3|8541.44|8421.44|10
1654623580000|2022-06-07 17:39:40|8542.72|8422.72|8542.93|8422.93|8543.04|8423.04|8542.72|8422.72|10
1654623590000|2022-06-07 17:39:50|8542.88|8422.88|8542.9|8422.9|8542.93|8422.93|8542.79|8422.79|8
1654623600000|2022-06-07 17:40:00|8542.94|8422.94|8542.98|8422.98|8542.98|8422.98|8542.76|8422.76|8
1654623610000|2022-06-07 17:40:10|8542.92|8422.92|8543.36|8423.36|8543.46|8423.46|8542.92|8422.92|8
1654623620000|2022-06-07 17:40:20|8543.17|8423.17|8543.06|8423.06|8543.19|8423.19|8542.96|8422.96|9
1654623630000|2022-06-07 17:40:30|8543.07|8423.07|8542.72|8422.72|8543.13|8423.13|8542.72|8422.72|10
1654623640000|2022-06-07 17:40:40|8542.57|8422.57|8542.47|8422.47|8542.6|8422.6|8542.26|8422.26|7
1654623650000|2022-06-07 17:40:50|8542.45|8422.45|8542.52|8422.52|8542.6|8422.6|8542.45|8422.45|8
1654623660000|2022-06-07 17:41:00|8542.53|8422.53|8542.28|8422.28|8542.58|8422.58|8542.05|8422.05|9
1654623670000|2022-06-07 17:41:10|8542.32|8422.32|8542.71|8422.71|8542.71|8422.71|8542.29|8422.29|9
1654623680000|2022-06-07 17:41:20|8542.68|8422.68|8542.72|8422.72|8542.73|8422.73|8542.62|8422.62|9
1654623690000|2022-06-07 17:41:30|8542.73|8422.73|8542.81|8422.81|8542.83|8422.83|8542.09|8422.09|9
1654623700000|2022-06-07 17:41:40|8542.7|8422.7|8542.61|8422.61|8542.7|8422.7|8542.56|8422.56|8
1654623710000|2022-06-07 17:41:50|8542.55|8422.55|8542.29|8422.29|8542.74|8422.74|8542.29|8422.29|8
1654623720000|2022-06-07 17:42:00|8542.23|8422.23|8541.96|8421.96|8542.25|8422.25|8541.96|8421.96|9
1654623730000|2022-06-07 17:42:10|8541.81|8421.81|8540.46|8420.46|8541.81|8421.81|8540.41|8420.41|10
1654623740000|2022-06-07 17:42:20|8540.48|8420.48|8540.18|8420.18|8540.48|8420.48|8540.18|8420.18|8
1654623750000|2022-06-07 17:42:30|8540.05|8420.05|8537.08|8417.08|8540.05|8420.05|8537.08|8417.08|10
1654623760000|2022-06-07 17:42:40|8537.17|8417.17|8537.04|8417.04|8537.27|8417.27|8537.04|8417.04|10
1654623770000|2022-06-07 17:42:50|8536.87|8416.87|8535.34|8415.34|8536.91|8416.91|8535.34|8415.34|10
1654623780000|2022-06-07 17:43:00|8535.37|8415.37|8534.38|8414.38|8535.37|8415.37|8534.38|8414.38|9
1654623790000|2022-06-07 17:43:10|8534.31|8414.31|8534.98|8414.98|8534.98|8414.98|8534.31|8414.31|10
1654623800000|2022-06-07 17:43:20|8535.25|8415.25|8536.8|8416.8|8536.8|8416.8|8535.25|8415.25|8
1654623810000|2022-06-07 17:43:30|8536.81|8416.81|8537.83|8417.83|8537.89|8417.89|8536.81|8416.81|10
1654623820000|2022-06-07 17:43:40|8537.99|8417.99|8537.34|8417.34|8537.99|8417.99|8537.34|8417.34|9
1654623830000|2022-06-07 17:43:50|8537.28|8417.28|8537.6|8417.6|8537.61|8417.61|8537.13|8417.13|9
1654623840000|2022-06-07 17:44:00|8537.54|8417.54|8537.01|8417.01|8537.54|8417.54|8537.01|8417.01|9
1654623850000|2022-06-07 17:44:10|8537.1|8417.1|8538|8418|8538.16|8418.16|8537.1|8417.1|10
1654623860000|2022-06-07 17:44:20|8538.1|8418.1|8538.05|8418.05|8538.12|8418.12|8538.04|8418.04|6
1654623870000|2022-06-07 17:44:30|8537.96|8417.96|8538.32|8418.32|8538.32|8418.32|8537.96|8417.96|9
1654623880000|2022-06-07 17:44:40|8538.39|8418.39|8538.51|8418.51|8538.65|8418.65|8538.27|8418.27|10
1654623890000|2022-06-07 17:44:50|8538.53|8418.53|8538.41|8418.41|8538.56|8418.56|8538.25|8418.25|8
1654623900000|2022-06-07 17:45:00|8538.42|8418.42|8538.25|8418.25|8538.43|8418.43|8538.25|8418.25|9
1654623910000|2022-06-07 17:45:10|8538.16|8418.16|8537.14|8417.14|8538.16|8418.16|8537.14|8417.14|10
1654623920000|2022-06-07 17:45:20|8536.97|8416.97|8536.22|8416.22|8536.97|8416.97|8536.22|8416.22|10
1654623930000|2022-06-07 17:45:30|8536.16|8416.16|8536.07|8416.07|8536.2|8416.2|8535.86|8415.86|9
1654623940000|2022-06-07 17:45:40|8536.09|8416.09|8536.13|8416.13|8536.3|8416.3|8536.06|8416.06|10
1654623950000|2022-06-07 17:45:50|8536.05|8416.05|8536.24|8416.24|8536.24|8416.24|8536.05|8416.05|10
1654623960000|2022-06-07 17:46:00|8536.38|8416.38|8538.13|8418.13|8538.13|8418.13|8536.38|8416.38|10
1654623970000|2022-06-07 17:46:10|8538.5|8418.5|8539.42|8419.42|8539.42|8419.42|8538.5|8418.5|10
1654623980000|2022-06-07 17:46:20|8539.7|8419.7|8540.1|8420.1|8540.33|8420.33|8539.69|8419.69|10
1654623990000|2022-06-07 17:46:30|8540.2|8420.2|8540.19|8420.19|8540.29|8420.29|8539.41|8419.41|10
1654624000000|2022-06-07 17:46:40|8540.23|8420.23|8541.34|8421.34|8541.4|8421.4|8540.23|8420.23|10
1654624010000|2022-06-07 17:46:50|8541.23|8421.23|8540.96|8420.96|8541.23|8421.23|8540.86|8420.86|8
1654624020000|2022-06-07 17:47:00|8541.05|8421.05|8541.69|8421.69|8541.69|8421.69|8541|8421|9
1654624030000|2022-06-07 17:47:10|8541.72|8421.72|8543.75|8423.75|8543.75|8423.75|8541.63|8421.63|10
1654624040000|2022-06-07 17:47:20|8543.71|8423.71|8542.74|8422.74|8543.92|8423.92|8542.34|8422.34|10
1654624050000|2022-06-07 17:47:30|8542.82|8422.82|8543.31|8423.31|8543.75|8423.75|8542.82|8422.82|10
1654624060000|2022-06-07 17:47:40|8542.96|8422.96|8542.62|8422.62|8543.1|8423.1|8542.6|8422.6|10
1654624070000|2022-06-07 17:47:50|8542.55|8422.55|8543.34|8423.34|8543.34|8423.34|8542.55|8422.55|9
1654624080000|2022-06-07 17:48:00|8543.42|8423.42|8544.02|8424.02|8544.02|8424.02|8543.42|8423.42|9
1654624090000|2022-06-07 17:48:10|8544.15|8424.15|8542.8|8422.8|8544.15|8424.15|8542.8|8422.8|9
1654624100000|2022-06-07 17:48:20|8542.83|8422.83|8541.74|8421.74|8542.84|8422.84|8541.74|8421.74|10
1654624110000|2022-06-07 17:48:30|8541.43|8421.43|8541.8|8421.8|8541.84|8421.84|8540.73|8420.73|10
1654624120000|2022-06-07 17:48:40|8541.99|8421.99|8542.61|8422.61|8542.61|8422.61|8541.58|8421.58|10
1654624130000|2022-06-07 17:48:50|8542.63|8422.63|8543.72|8423.72|8543.78|8423.78|8542.63|8422.63|10
1654624140000|2022-06-07 17:49:00|8543.74|8423.74|8543.77|8423.77|8543.84|8423.84|8543.53|8423.53|8
1654624150000|2022-06-07 17:49:10|8543.84|8423.84|8543.47|8423.47|8543.96|8423.96|8543.45|8423.45|9
1654624160000|2022-06-07 17:49:20|8543.57|8423.57|8543.47|8423.47|8543.57|8423.57|8543.25|8423.25|7
1654624170000|2022-06-07 17:49:30|8543.46|8423.46|8543.57|8423.57|8543.74|8423.74|8543.46|8423.46|9
1654624180000|2022-06-07 17:49:40|8543.59|8423.59|8543.4|8423.4|8543.69|8423.69|8543.4|8423.4|9
1654624190000|2022-06-07 17:49:50|8543.3|8423.3|8543.05|8423.05|8543.3|8423.3|8542.66|8422.66|10
1654624200000|2022-06-07 17:50:00|8543|8423|8542.92|8422.92|8543.1|8423.1|8542.85|8422.85|8
1654624210000|2022-06-07 17:50:10|8542.68|8422.68|8542.09|8422.09|8542.68|8422.68|8542.09|8422.09|10
1654624220000|2022-06-07 17:50:20|8542.18|8422.18|8541.15|8421.15|8542.18|8422.18|8541.05|8421.05|10
1654624230000|2022-06-07 17:50:30|8541.03|8421.03|8541.07|8421.07|8541.14|8421.14|8540.91|8420.91|9
1654624240000|2022-06-07 17:50:40|8541.13|8421.13|8540.4|8420.4|8541.13|8421.13|8540.34|8420.34|9
1654624250000|2022-06-07 17:50:50|8540.29|8420.29|8540.45|8420.45|8540.45|8420.45|8540.19|8420.19|10
1654624260000|2022-06-07 17:51:00|8540.47|8420.47|8540|8420|8540.53|8420.53|8539.88|8419.88|9
1654624270000|2022-06-07 17:51:10|8539.99|8419.99|8540.13|8420.13|8540.36|8420.36|8539.99|8419.99|10
1654624280000|2022-06-07 17:51:20|8540.24|8420.24|8541.33|8421.33|8541.33|8421.33|8540.24|8420.24|10
1654624290000|2022-06-07 17:51:30|8541.35|8421.35|8541.56|8421.56|8541.62|8421.62|8541.35|8421.35|10
1654624300000|2022-06-07 17:51:40|8541.59|8421.59|8542.21|8422.21|8542.26|8422.26|8541.57|8421.57|9
1654624310000|2022-06-07 17:51:50|8542.29|8422.29|8543.68|8423.68|8543.68|8423.68|8542.2|8422.2|9
1654624320000|2022-06-07 17:52:00|8543.8|8423.8|8544.1|8424.1|8544.1|8424.1|8543.31|8423.31|9
1654624330000|2022-06-07 17:52:10|8544.14|8424.14|8544.17|8424.17|8544.17|8424.17|8543.87|8423.87|7
1654624340000|2022-06-07 17:52:20|8543.99|8423.99|8544|8424|8544.14|8424.14|8543.99|8423.99|8
1654624350000|2022-06-07 17:52:30|8544.03|8424.03|8544.3|8424.3|8544.46|8424.46|8544.03|8424.03|10
1654624360000|2022-06-07 17:52:40|8544.11|8424.11|8544.05|8424.05|8544.15|8424.15|8543.95|8423.95|7
1654624370000|2022-06-07 17:52:50|8544.14|8424.14|8546.41|8426.41|8546.46|8426.46|8544.14|8424.14|10
1654624380000|2022-06-07 17:53:00|8546.44|8426.44|8547.46|8427.46|8547.48|8427.48|8546.35|8426.35|9
1654624390000|2022-06-07 17:53:10|8547.36|8427.36|8547.66|8427.66|8547.66|8427.66|8547.33|8427.33|8
1654624400000|2022-06-07 17:53:20|8547.83|8427.83|8548.54|8428.54|8548.65|8428.65|8547.72|8427.72|10
1654624410000|2022-06-07 17:53:30|8548.51|8428.51|8548.59|8428.59|8548.59|8428.59|8547.88|8427.88|9
1654624420000|2022-06-07 17:53:40|8548.51|8428.51|8548.38|8428.38|8548.62|8428.62|8548.22|8428.22|10
1654624430000|2022-06-07 17:53:50|8548.4|8428.4|8548.88|8428.88|8548.88|8428.88|8548.4|8428.4|10
1654624440000|2022-06-07 17:54:00|8549.16|8429.16|8549.17|8429.17|8549.26|8429.26|8549.13|8429.13|8
1654624450000|2022-06-07 17:54:10|8549.28|8429.28|8549.51|8429.51|8549.72|8429.72|8549.28|8429.28|9
1654624460000|2022-06-07 17:54:20|8549.54|8429.54|8549.12|8429.12|8549.54|8429.54|8549.12|8429.12|10
1654624470000|2022-06-07 17:54:30|8549.13|8429.13|8549.64|8429.64|8549.64|8429.64|8548.77|8428.77|8
1654624480000|2022-06-07 17:54:40|8549.5|8429.5|8549.1|8429.1|8549.54|8429.54|8549.1|8429.1|8
1654624490000|2022-06-07 17:54:50|8549.16|8429.16|8548.72|8428.72|8549.16|8429.16|8548.58|8428.58|9
1654624500000|2022-06-07 17:55:00|8548.73|8428.73|8548.19|8428.19|8548.73|8428.73|8548.19|8428.19|8
1654624510000|2022-06-07 17:55:10|8548.11|8428.11|8546.77|8426.77|8548.11|8428.11|8546.77|8426.77|9
1654624520000|2022-06-07 17:55:20|8546.87|8426.87|8546.79|8426.79|8546.87|8426.87|8546.56|8426.56|10
1654624530000|2022-06-07 17:55:30|8546.7|8426.7|8546.63|8426.63|8546.8|8426.8|8546.53|8426.53|8
1654624540000|2022-06-07 17:55:40|8546.25|8426.25|8546.04|8426.04|8546.25|8426.25|8545.94|8425.94|9
1654624550000|2022-06-07 17:55:50|8545.99|8425.99|8545.92|8425.92|8546.01|8426.01|8545.78|8425.78|9
1654624560000|2022-06-07 17:56:00|8545.91|8425.91|8546.21|8426.21|8546.44|8426.44|8545.79|8425.79|8
1654624570000|2022-06-07 17:56:10|8546.36|8426.36|8545.93|8425.93|8546.38|8426.38|8545.93|8425.93|8
1654624580000|2022-06-07 17:56:20|8545.98|8425.98|8545.52|8425.52|8546.01|8426.01|8545.51|8425.51|9
1654624590000|2022-06-07 17:56:30|8545.37|8425.37|8545.82|8425.82|8545.82|8425.82|8545.37|8425.37|8
1654624600000|2022-06-07 17:56:40|8545.8|8425.8|8545.69|8425.69|8545.81|8425.81|8545.68|8425.68|8
1654624610000|2022-06-07 17:56:50|8545.59|8425.59|8545.73|8425.73|8545.73|8425.73|8545.41|8425.41|7
1654624620000|2022-06-07 17:57:00|8546.36|8426.36|8546.66|8426.66|8547.37|8427.37|8546.36|8426.36|9
1654624630000|2022-06-07 17:57:10|8546.71|8426.71|8547.45|8427.45|8547.53|8427.53|8546.5|8426.5|10
1654624640000|2022-06-07 17:57:20|8547.49|8427.49|8547.23|8427.23|8547.58|8427.58|8547.23|8427.23|9
1654624650000|2022-06-07 17:57:30|8547.21|8427.21|8546.41|8426.41|8547.21|8427.21|8546.41|8426.41|9
1654624660000|2022-06-07 17:57:40|8546.43|8426.43|8546.38|8426.38|8546.52|8426.52|8546.27|8426.27|8
1654624670000|2022-06-07 17:57:50|8546.32|8426.32|8546.26|8426.26|8546.46|8426.46|8546.13|8426.13|9
1654624680000|2022-06-07 17:58:00|8546.33|8426.33|8546|8426|8546.73|8426.73|8546|8426|8
1654624690000|2022-06-07 17:58:10|8546.05|8426.05|8544.31|8424.31|8546.07|8426.07|8544.12|8424.12|8
1654624700000|2022-06-07 17:58:20|8544.27|8424.27|8544.4|8424.4|8544.51|8424.51|8544.22|8424.22|9
1654624710000|2022-06-07 17:58:30|8544.41|8424.41|8544.61|8424.61|8544.74|8424.74|8544.31|8424.31|8
1654624720000|2022-06-07 17:58:40|8544.42|8424.42|8544.13|8424.13|8544.42|8424.42|8544.12|8424.12|8
1654624730000|2022-06-07 17:58:50|8543.96|8423.96|8544.09|8424.09|8544.29|8424.29|8543.96|8423.96|8
1654624740000|2022-06-07 17:59:00|8544.23|8424.23|8543.1|8423.1|8544.44|8424.44|8543.1|8423.1|10
1654624750000|2022-06-07 17:59:10|8543.11|8423.11|8543.21|8423.21|8543.21|8423.21|8543.09|8423.09|6
1654624760000|2022-06-07 17:59:20|8543.2|8423.2|8544.66|8424.66|8544.7|8424.7|8543.2|8423.2|9
1654624770000|2022-06-07 17:59:30|8544.67|8424.67|8544.8|8424.8|8544.88|8424.88|8544.67|8424.67|8
1654624780000|2022-06-07 17:59:40|8544.7|8424.7|8544.48|8424.48|8544.79|8424.79|8544.48|8424.48|8
1654624790000|2022-06-07 17:59:50|8544.39|8424.39|8544.75|8424.75|8544.97|8424.97|8544.39|8424.39|9
1654624800000|2022-06-07 18:00:00|8544.82|8424.82|8545.15|8425.15|8545.15|8425.15|8544.82|8424.82|8
1654624810000|2022-06-07 18:00:10|8545.19|8425.19|8546.54|8426.54|8546.54|8426.54|8545.19|8425.19|9
1654624820000|2022-06-07 18:00:20|8547.17|8427.17|8547.91|8427.91|8547.91|8427.91|8547.07|8427.07|9
1654624830000|2022-06-07 18:00:30|8548.01|8428.01|8545.88|8425.88|8548.01|8428.01|8545.88|8425.88|10
1654624840000|2022-06-07 18:00:40|8545.97|8425.97|8545.96|8425.96|8546.05|8426.05|8545.93|8425.93|9
1654624850000|2022-06-07 18:00:50|8546.03|8426.03|8546.08|8426.08|8546.28|8426.28|8545.93|8425.93|8
1654624860000|2022-06-07 18:01:00|8546.05|8426.05|8547.99|8427.99|8547.99|8427.99|8546.04|8426.04|10
1654624870000|2022-06-07 18:01:10|8548.76|8428.76|8549.54|8429.54|8549.64|8429.64|8548.63|8428.63|9
1654624880000|2022-06-07 18:01:20|8549.5|8429.5|8548.63|8428.63|8549.5|8429.5|8548.62|8428.62|10
1654624890000|2022-06-07 18:01:30|8548.51|8428.51|8548.86|8428.86|8548.99|8428.99|8548.47|8428.47|10
1654624900000|2022-06-07 18:01:40|8548.8|8428.8|8549.15|8429.15|8549.19|8429.19|8548.49|8428.49|10
1654624910000|2022-06-07 18:01:50|8549.41|8429.41|8549.58|8429.58|8549.58|8429.58|8549.27|8429.27|10
1654624920000|2022-06-07 18:02:00|8549.36|8429.36|8550.1|8430.1|8550.1|8430.1|8549.36|8429.36|9
1654624930000|2022-06-07 18:02:10|8550.04|8430.04|8550.1|8430.1|8550.13|8430.13|8549.8|8429.8|10
1654624940000|2022-06-07 18:02:20|8550.04|8430.04|8550.51|8430.51|8550.81|8430.81|8550.04|8430.04|8
1654624950000|2022-06-07 18:02:30|8550.59|8430.59|8550.66|8430.66|8550.74|8430.74|8550.52|8430.52|9
1654624960000|2022-06-07 18:02:40|8550.56|8430.56|8550.77|8430.77|8550.9|8430.9|8550.56|8430.56|9
1654624970000|2022-06-07 18:02:50|8550.51|8430.51|8548.62|8428.62|8550.51|8430.51|8548.6|8428.6|10
1654624980000|2022-06-07 18:03:00|8548.74|8428.74|8548.16|8428.16|8548.74|8428.74|8548.11|8428.11|8
1654624990000|2022-06-07 18:03:10|8548.22|8428.22|8546.64|8426.64|8548.22|8428.22|8546.62|8426.62|9
1654625000000|2022-06-07 18:03:20|8546.33|8426.33|8546.07|8426.07|8546.33|8426.33|8546.04|8426.04|9
1654625010000|2022-06-07 18:03:30|8545.43|8425.43|8544.06|8424.06|8545.43|8425.43|8544.06|8424.06|9
1654625020000|2022-06-07 18:03:40|8544.02|8424.02|8542.73|8422.73|8544.02|8424.02|8542.73|8422.73|10
1654625030000|2022-06-07 18:03:50|8542.65|8422.65|8543.23|8423.23|8543.29|8423.29|8542.29|8422.29|9
1654625040000|2022-06-07 18:04:00|8543.45|8423.45|8543.36|8423.36|8543.45|8423.45|8542.96|8422.96|10
1654625050000|2022-06-07 18:04:10|8543.82|8423.82|8543.91|8423.91|8544.11|8424.11|8543.82|8423.82|10
1654625060000|2022-06-07 18:04:20|8544.28|8424.28|8544.92|8424.92|8544.94|8424.94|8544.28|8424.28|9
1654625070000|2022-06-07 18:04:30|8544.9|8424.9|8545.31|8425.31|8545.31|8425.31|8544.54|8424.54|10
1654625080000|2022-06-07 18:04:40|8545.25|8425.25|8545.63|8425.63|8545.63|8425.63|8544.89|8424.89|10
1654625090000|2022-06-07 18:04:50|8545.62|8425.62|8545.87|8425.87|8546.01|8426.01|8545.6|8425.6|10
1654625100000|2022-06-07 18:05:00|8546.15|8426.15|8545.85|8425.85|8546.15|8426.15|8545.73|8425.73|9
1654625110000|2022-06-07 18:05:10|8546.13|8426.13|8545.9|8425.9|8546.41|8426.41|8545.84|8425.84|10
1654625120000|2022-06-07 18:05:20|8545.62|8425.62|8544.87|8424.87|8545.62|8425.62|8544.87|8424.87|9
1654625130000|2022-06-07 18:05:30|8544.96|8424.96|8544.75|8424.75|8545.17|8425.17|8544.75|8424.75|10
1654625140000|2022-06-07 18:05:40|8544.88|8424.88|8544.63|8424.63|8545.44|8425.44|8544.49|8424.49|10
1654625150000|2022-06-07 18:05:50|8544.7|8424.7|8544.61|8424.61|8544.7|8424.7|8544.54|8424.54|9
1654625160000|2022-06-07 18:06:00|8544.7|8424.7|8544.06|8424.06|8544.91|8424.91|8543.82|8423.82|10
1654625170000|2022-06-07 18:06:10|8544|8424|8544.88|8424.88|8544.88|8424.88|8544|8424|9
1654625180000|2022-06-07 18:06:20|8544.92|8424.92|8545.36|8425.36|8545.36|8425.36|8544.81|8424.81|9
1654625190000|2022-06-07 18:06:30|8545.41|8425.41|8545.61|8425.61|8545.61|8425.61|8545.32|8425.32|10
1654625200000|2022-06-07 18:06:40|8545.66|8425.66|8546.22|8426.22|8546.23|8426.23|8545.66|8425.66|9
1654625210000|2022-06-07 18:06:50|8546.19|8426.19|8546.42|8426.42|8546.42|8426.42|8546.01|8426.01|10
1654625220000|2022-06-07 18:07:00|8546.46|8426.46|8547.19|8427.19|8547.19|8427.19|8546.34|8426.34|10
1654625230000|2022-06-07 18:07:10|8547.31|8427.31|8547.57|8427.57|8547.66|8427.66|8547.29|8427.29|8
1654625240000|2022-06-07 18:07:20|8547.83|8427.83|8550.43|8430.43|8550.69|8430.69|8547.83|8427.83|10
1654625250000|2022-06-07 18:07:30|8550.64|8430.64|8550.69|8430.69|8550.97|8430.97|8550.59|8430.59|10
1654625260000|2022-06-07 18:07:40|8550.74|8430.74|8550.59|8430.59|8550.87|8430.87|8550.55|8430.55|10
1654625270000|2022-06-07 18:07:50|8550.58|8430.58|8550.97|8430.97|8550.97|8430.97|8550.34|8430.34|10
1654625280000|2022-06-07 18:08:00|8551.12|8431.12|8551.58|8431.58|8551.58|8431.58|8551.12|8431.12|8
1654625290000|2022-06-07 18:08:10|8551.65|8431.65|8552.08|8432.08|8552.1|8432.1|8551.62|8431.62|7
1654625300000|2022-06-07 18:08:20|8552.03|8432.03|8552.79|8432.79|8552.79|8432.79|8551.89|8431.89|9
1654625310000|2022-06-07 18:08:30|8553.09|8433.09|8554.22|8434.22|8554.39|8434.39|8553.09|8433.09|10
1654625320000|2022-06-07 18:08:40|8554.17|8434.17|8554.31|8434.31|8554.31|8434.31|8553.9|8433.9|9
1654625330000|2022-06-07 18:08:50|8554.8|8434.8|8554.97|8434.97|8554.97|8434.97|8554.8|8434.8|3
1654625340000|2022-06-07 18:09:00|8554.94|8434.94|8556.4|8436.4|8556.4|8436.4|8554.94|8434.94|9
1654625350000|2022-06-07 18:09:10|8556.18|8436.18|8556.43|8436.43|8556.67|8436.67|8556.07|8436.07|10
1654625360000|2022-06-07 18:09:20|8556.51|8436.51|8559.01|8439.01|8559.01|8439.01|8556.51|8436.51|10
1654625370000|2022-06-07 18:09:30|8559.03|8439.03|8561.42|8441.42|8561.42|8441.42|8558.78|8438.78|10
1654625380000|2022-06-07 18:09:40|8561.5|8441.5|8563.62|8443.62|8563.62|8443.62|8561.5|8441.5|9
1654625390000|2022-06-07 18:09:50|8563.52|8443.52|8563.66|8443.66|8563.96|8443.96|8563.52|8443.52|8
1654625400000|2022-06-07 18:10:00|8563.74|8443.74|8566.95|8446.95|8566.95|8446.95|8563.7|8443.7|9
1654625410000|2022-06-07 18:10:10|8567.36|8447.36|8568.7|8448.7|8568.73|8448.73|8567.21|8447.21|9
1654625420000|2022-06-07 18:10:20|8568.95|8448.95|8571.38|8451.38|8571.48|8451.48|8568.78|8448.78|10
1654625430000|2022-06-07 18:10:30|8572.93|8452.93|8571.79|8451.79|8572.93|8452.93|8571.79|8451.79|10
1654625440000|2022-06-07 18:10:40|8571.49|8451.49|8571.5|8451.5|8571.97|8451.97|8571.49|8451.49|10
1654625450000|2022-06-07 18:10:50|8571.75|8451.75|8573|8453|8573|8453|8571.75|8451.75|10
1654625460000|2022-06-07 18:11:00|8573.25|8453.25|8578.16|8458.16|8578.16|8458.16|8573.25|8453.25|10
1654625470000|2022-06-07 18:11:10|8577.65|8457.65|8582.47|8462.47|8582.59|8462.59|8577.65|8457.65|10
1654625480000|2022-06-07 18:11:20|8581.74|8461.74|8583.2|8463.2|8583.28|8463.28|8581.74|8461.74|10
1654625490000|2022-06-07 18:11:30|8583.67|8463.67|8584.74|8464.74|8584.74|8464.74|8583.39|8463.39|9
1654625500000|2022-06-07 18:11:40|8584.78|8464.78|8585.76|8465.76|8585.76|8465.76|8584.77|8464.77|9
1654625510000|2022-06-07 18:11:50|8585.28|8465.28|8587.58|8467.58|8587.58|8467.58|8584.76|8464.76|10
1654625520000|2022-06-07 18:12:00|8587.48|8467.48|8590.67|8470.67|8590.67|8470.67|8587.48|8467.48|10
1654625530000|2022-06-07 18:12:10|8590.55|8470.55|8591.4|8471.4|8591.58|8471.58|8590|8470|10
1654625540000|2022-06-07 18:12:20|8591.52|8471.52|8593.45|8473.45|8593.45|8473.45|8591.52|8471.52|10
1654625550000|2022-06-07 18:12:30|8593.02|8473.02|8592.59|8472.59|8593.02|8473.02|8592.42|8472.42|9
1654625560000|2022-06-07 18:12:40|8592.57|8472.57|8592.97|8472.97|8592.97|8472.97|8591.95|8471.95|10
1654625570000|2022-06-07 18:12:50|8593.33|8473.33|8594.9|8474.9|8594.9|8474.9|8592.93|8472.93|10
1654625580000|2022-06-07 18:13:00|8595.05|8475.05|8596.23|8476.23|8596.48|8476.48|8595.05|8475.05|9
1654625590000|2022-06-07 18:13:10|8596.32|8476.32|8596.01|8476.01|8596.74|8476.74|8596.01|8476.01|10
1654625600000|2022-06-07 18:13:20|8595.91|8475.91|8595.53|8475.53|8595.91|8475.91|8595.53|8475.53|10
1654625610000|2022-06-07 18:13:30|8595.69|8475.69|8596.51|8476.51|8596.63|8476.63|8595.13|8475.13|9
1654625620000|2022-06-07 18:13:40|8597.12|8477.12|8603.78|8483.78|8603.9|8483.9|8596.74|8476.74|10
1654625630000|2022-06-07 18:13:50|8605.92|8485.92|8612.44|8492.44|8612.51|8492.51|8605.92|8485.92|10
1654625640000|2022-06-07 18:14:00|8613.27|8493.27|8613.8|8493.8|8613.82|8493.82|8613.21|8493.21|10
1654625650000|2022-06-07 18:14:10|8613.58|8493.58|8613.95|8493.95|8614.3|8494.3|8613.34|8493.34|10
1654625660000|2022-06-07 18:14:20|8613.85|8493.85|8616.61|8496.61|8616.61|8496.61|8613.73|8493.73|9
1654625670000|2022-06-07 18:14:30|8616.32|8496.32|8617.56|8497.56|8618.58|8498.58|8616.32|8496.32|10
1654625680000|2022-06-07 18:14:40|8617.79|8497.79|8617.34|8497.34|8617.83|8497.83|8617.06|8497.06|10
1654625690000|2022-06-07 18:14:50|8617.21|8497.21|8620.01|8500.01|8620.23|8500.23|8617.11|8497.11|10
1654625700000|2022-06-07 18:15:00|8621.13|8501.13|8619.51|8499.51|8621.39|8501.39|8619.51|8499.51|9
1654625710000|2022-06-07 18:15:10|8619.73|8499.73|8619.93|8499.93|8620.34|8500.34|8619.51|8499.51|10
1654625720000|2022-06-07 18:15:20|8619.67|8499.67|8619.41|8499.41|8620.06|8500.06|8619.19|8499.19|10
1654625730000|2022-06-07 18:15:30|8619.28|8499.28|8619.31|8499.31|8619.56|8499.56|8618.63|8498.63|10
1654625740000|2022-06-07 18:15:40|8619.34|8499.34|8619.09|8499.09|8619.68|8499.68|8618.87|8498.87|10
1654625750000|2022-06-07 18:15:50|8619.27|8499.27|8617.62|8497.62|8619.27|8499.27|8617.62|8497.62|8
1654625760000|2022-06-07 18:16:00|8617.91|8497.91|8617.72|8497.72|8618.04|8498.04|8617.45|8497.45|10
1654625770000|2022-06-07 18:16:10|8617.42|8497.42|8614.73|8494.73|8617.76|8497.76|8614.73|8494.73|10
1654625780000|2022-06-07 18:16:20|8615.17|8495.17|8612.41|8492.41|8615.23|8495.23|8612.23|8492.23|10
1654625790000|2022-06-07 18:16:30|8612.27|8492.27|8607.56|8487.56|8612.27|8492.27|8607.56|8487.56|10
1654625800000|2022-06-07 18:16:40|8607.13|8487.13|8606.49|8486.49|8607.34|8487.34|8606.49|8486.49|9
1654625810000|2022-06-07 18:16:50|8606.97|8486.97|8607.03|8487.03|8607.03|8487.03|8606.33|8486.33|10
1654625820000|2022-06-07 18:17:00|8606.56|8486.56|8608.64|8488.64|8608.64|8488.64|8606.56|8486.56|10
1654625830000|2022-06-07 18:17:10|8608.86|8488.86|8610.63|8490.63|8610.63|8490.63|8608.78|8488.78|9
1654625840000|2022-06-07 18:17:20|8610.65|8490.65|8611.02|8491.02|8611.33|8491.33|8610.65|8490.65|9
1654625850000|2022-06-07 18:17:30|8610.73|8490.73|8610.72|8490.72|8611.5|8491.5|8610.19|8490.19|10
1654625860000|2022-06-07 18:17:40|8609.62|8489.62|8608.35|8488.35|8610.2|8490.2|8608.33|8488.33|10
1654625870000|2022-06-07 18:17:50|8608.24|8488.24|8607.71|8487.71|8608.46|8488.46|8607.59|8487.59|10
1654625880000|2022-06-07 18:18:00|8607.74|8487.74|8607.15|8487.15|8608.01|8488.01|8607.15|8487.15|10
1654625890000|2022-06-07 18:18:10|8607.23|8487.23|8607.94|8487.94|8608.04|8488.04|8607.23|8487.23|9
1654625900000|2022-06-07 18:18:20|8607.97|8487.97|8609.13|8489.13|8609.13|8489.13|8607.97|8487.97|9
1654625910000|2022-06-07 18:18:30|8609.14|8489.14|8607.73|8487.73|8609.14|8489.14|8607.73|8487.73|10
1654625920000|2022-06-07 18:18:40|8607.78|8487.78|8607.11|8487.11|8607.81|8487.81|8607.1|8487.1|9
1654625930000|2022-06-07 18:18:50|8607.08|8487.08|8607.09|8487.09|8607.23|8487.23|8606.66|8486.66|8
1654625940000|2022-06-07 18:19:00|8606.99|8486.99|8607.01|8487.01|8607.04|8487.04|8606.51|8486.51|10
1654625950000|2022-06-07 18:19:10|8606.97|8486.97|8604.94|8484.94|8606.97|8486.97|8604.94|8484.94|10
1654625960000|2022-06-07 18:19:20|8604.7|8484.7|8603.89|8483.89|8604.7|8484.7|8603.41|8483.41|9
1654625970000|2022-06-07 18:19:30|8604.32|8484.32|8604.86|8484.86|8605|8485|8604.27|8484.27|10
1654625980000|2022-06-07 18:19:40|8604.83|8484.83|8603.83|8483.83|8604.94|8484.94|8603.79|8483.79|10
1654625990000|2022-06-07 18:19:50|8603.75|8483.75|8606.46|8486.46|8606.77|8486.77|8603.75|8483.75|10
1654626000000|2022-06-07 18:20:00|8606.59|8486.59|8606.92|8486.92|8607.36|8487.36|8606.59|8486.59|8
1654626010000|2022-06-07 18:20:10|8606.94|8486.94|8605.9|8485.9|8607.21|8487.21|8605.9|8485.9|10
1654626020000|2022-06-07 18:20:20|8605.69|8485.69|8604.2|8484.2|8606.04|8486.04|8604.14|8484.14|10
1654626030000|2022-06-07 18:20:30|8604.1|8484.1|8603.66|8483.66|8604.16|8484.16|8603.28|8483.28|9
1654626040000|2022-06-07 18:20:40|8603.63|8483.63|8604.9|8484.9|8604.9|8484.9|8603.6|8483.6|10
1654626050000|2022-06-07 18:20:50|8605.07|8485.07|8604.88|8484.88|8605.13|8485.13|8604.79|8484.79|9
1654626060000|2022-06-07 18:21:00|8604.99|8484.99|8604.97|8484.97|8605.18|8485.18|8604.78|8484.78|9
1654626070000|2022-06-07 18:21:10|8604.77|8484.77|8604.75|8484.75|8604.95|8484.95|8604.37|8484.37|10
1654626080000|2022-06-07 18:21:20|8605|8485|8605.96|8485.96|8605.96|8485.96|8604.94|8484.94|9
1654626090000|2022-06-07 18:21:30|8605.83|8485.83|8606.63|8486.63|8606.63|8486.63|8605.63|8485.63|10
1654626100000|2022-06-07 18:21:40|8606.59|8486.59|8609.06|8489.06|8609.06|8489.06|8606.59|8486.59|10
1654626110000|2022-06-07 18:21:50|8609.41|8489.41|8610.93|8490.93|8611.26|8491.26|8609.28|8489.28|10
1654626120000|2022-06-07 18:22:00|8610.99|8490.99|8611.35|8491.35|8612.85|8492.85|8610.99|8490.99|10
1654626130000|2022-06-07 18:22:10|8611.1|8491.1|8612.04|8492.04|8612.25|8492.25|8611.1|8491.1|9
1654626140000|2022-06-07 18:22:20|8612.46|8492.46|8613.97|8493.97|8613.97|8493.97|8612.46|8492.46|10
1654626150000|2022-06-07 18:22:30|8614.44|8494.44|8614.49|8494.49|8614.71|8494.71|8614.37|8494.37|9
1654626160000|2022-06-07 18:22:40|8614.62|8494.62|8614.87|8494.87|8614.87|8494.87|8614.62|8494.62|9
1654626170000|2022-06-07 18:22:50|8615|8495|8615.41|8495.41|8615.72|8495.72|8615|8495|10
1654626180000|2022-06-07 18:23:00|8615.48|8495.48|8617.32|8497.32|8617.32|8497.32|8615.48|8495.48|9
1654626190000|2022-06-07 18:23:10|8617.26|8497.26|8617.61|8497.61|8617.61|8497.61|8616.99|8496.99|10
1654626200000|2022-06-07 18:23:20|8617.47|8497.47|8617.33|8497.33|8617.47|8497.47|8616.71|8496.71|10
1654626210000|2022-06-07 18:23:30|8617.55|8497.55|8618.26|8498.26|8618.26|8498.26|8617.34|8497.34|10
1654626220000|2022-06-07 18:23:40|8618|8498|8619.17|8499.17|8619.17|8499.17|8617.95|8497.95|10
1654626230000|2022-06-07 18:23:50|8619.06|8499.06|8619.98|8499.98|8620.13|8500.13|8618.91|8498.91|10
1654626240000|2022-06-07 18:24:00|8620.06|8500.06|8620.67|8500.67|8620.84|8500.84|8620.06|8500.06|10
1654626250000|2022-06-07 18:24:10|8620.71|8500.71|8620.92|8500.92|8620.92|8500.92|8620.23|8500.23|9
1654626260000|2022-06-07 18:24:20|8620.93|8500.93|8620.71|8500.71|8620.93|8500.93|8619.68|8499.68|10
1654626270000|2022-06-07 18:24:30|8620.78|8500.78|8620.18|8500.18|8620.81|8500.81|8620.17|8500.17|9
1654626280000|2022-06-07 18:24:40|8620.19|8500.19|8620.16|8500.16|8620.45|8500.45|8619.6|8499.6|10
1654626290000|2022-06-07 18:24:50|8620.11|8500.11|8622.85|8502.85|8623.1|8503.1|8620.03|8500.03|9
1654626300000|2022-06-07 18:25:00|8622.87|8502.87|8621.43|8501.43|8622.87|8502.87|8621.43|8501.43|10
1654626310000|2022-06-07 18:25:10|8621.33|8501.33|8621.25|8501.25|8621.36|8501.36|8621.05|8501.05|10
1654626320000|2022-06-07 18:25:20|8621.51|8501.51|8620.31|8500.31|8621.51|8501.51|8620.31|8500.31|10
1654626330000|2022-06-07 18:25:30|8620.29|8500.29|8618.39|8498.39|8620.33|8500.33|8618.22|8498.22|10
1654626340000|2022-06-07 18:25:40|8617.84|8497.84|8617.53|8497.53|8618.37|8498.37|8617.53|8497.53|10
1654626350000|2022-06-07 18:25:50|8617.57|8497.57|8617.71|8497.71|8617.74|8497.74|8617.36|8497.36|10
1654626360000|2022-06-07 18:26:00|8617.72|8497.72|8617.36|8497.36|8617.72|8497.72|8617.07|8497.07|10
1654626370000|2022-06-07 18:26:10|8617.21|8497.21|8616.75|8496.75|8617.33|8497.33|8616.75|8496.75|8
1654626380000|2022-06-07 18:26:20|8616.83|8496.83|8615.89|8495.89|8616.93|8496.93|8615.89|8495.89|10
1654626390000|2022-06-07 18:26:30|8615.58|8495.58|8616.66|8496.66|8616.66|8496.66|8614.72|8494.72|10
1654626400000|2022-06-07 18:26:40|8616.69|8496.69|8616.15|8496.15|8617.01|8497.01|8616.15|8496.15|10
1654626410000|2022-06-07 18:26:50|8615.8|8495.8|8619.44|8499.44|8619.44|8499.44|8615.8|8495.8|10
1654626420000|2022-06-07 18:27:00|8619.38|8499.38|8621.48|8501.48|8621.78|8501.78|8619.38|8499.38|10
1654626430000|2022-06-07 18:27:10|8621.59|8501.59|8624.45|8504.45|8624.45|8504.45|8621.59|8501.59|9
1654626440000|2022-06-07 18:27:20|8624.48|8504.48|8625.03|8505.03|8625.42|8505.42|8624.48|8504.48|9
1654626450000|2022-06-07 18:27:30|8625.29|8505.29|8625.96|8505.96|8626.19|8506.19|8625.26|8505.26|10
1654626460000|2022-06-07 18:27:40|8625.93|8505.93|8626.75|8506.75|8626.8|8506.8|8625.77|8505.77|8
1654626470000|2022-06-07 18:27:50|8626.69|8506.69|8626.41|8506.41|8626.82|8506.82|8626.41|8506.41|9
1654626480000|2022-06-07 18:28:00|8626.36|8506.36|8626.67|8506.67|8626.69|8506.69|8626.15|8506.15|10
1654626490000|2022-06-07 18:28:10|8627.27|8507.27|8627.68|8507.68|8627.68|8507.68|8627.01|8507.01|10
1654626500000|2022-06-07 18:28:20|8627.62|8507.62|8628.24|8508.24|8628.24|8508.24|8627.61|8507.61|10
1654626510000|2022-06-07 18:28:30|8629.35|8509.35|8630.7|8510.7|8630.7|8510.7|8629.35|8509.35|9
1654626520000|2022-06-07 18:28:40|8631.09|8511.09|8631.73|8511.73|8631.73|8511.73|8630.94|8510.94|9
1654626530000|2022-06-07 18:28:50|8631.93|8511.93|8633.56|8513.56|8633.57|8513.57|8631.93|8511.93|10
1654626540000|2022-06-07 18:29:00|8633.89|8513.89|8635.74|8515.74|8635.74|8515.74|8633.89|8513.89|9
1654626550000|2022-06-07 18:29:10|8635.64|8515.64|8634.96|8514.96|8635.87|8515.87|8634.96|8514.96|10
1654626560000|2022-06-07 18:29:20|8635|8515|8634.2|8514.2|8635.15|8515.15|8634.2|8514.2|10
1654626570000|2022-06-07 18:29:30|8634.11|8514.11|8634.03|8514.03|8634.81|8514.81|8634.03|8514.03|9
1654626580000|2022-06-07 18:29:40|8634.21|8514.21|8634.42|8514.42|8634.6|8514.6|8634.21|8514.21|10
1654626590000|2022-06-07 18:29:50|8634.64|8514.64|8634.51|8514.51|8634.64|8514.64|8634.34|8514.34|9
1654626600000|2022-06-07 18:30:00|8634.61|8514.61|8635.99|8515.99|8635.99|8515.99|8634.58|8514.58|10
1654626610000|2022-06-07 18:30:10|8637.74|8517.74|8641.87|8521.87|8641.87|8521.87|8637.74|8517.74|10
1654626620000|2022-06-07 18:30:20|8641.96|8521.96|8639.02|8519.02|8641.96|8521.96|8639.02|8519.02|10
1654626630000|2022-06-07 18:30:30|8639.16|8519.16|8638.18|8518.18|8639.36|8519.36|8638.18|8518.18|10
1654626640000|2022-06-07 18:30:40|8638.81|8518.81|8635.72|8515.72|8638.81|8518.81|8635.72|8515.72|10
1654626650000|2022-06-07 18:30:50|8635.21|8515.21|8634.3|8514.3|8635.21|8515.21|8633.87|8513.87|10
1654626660000|2022-06-07 18:31:00|8633.9|8513.9|8630.95|8510.95|8634.03|8514.03|8630.95|8510.95|9
1654626670000|2022-06-07 18:31:10|8631.07|8511.07|8631.29|8511.29|8631.29|8511.29|8630.72|8510.72|10
1654626680000|2022-06-07 18:31:20|8630.76|8510.76|8632.76|8512.76|8632.76|8512.76|8630.76|8510.76|10
1654626690000|2022-06-07 18:31:30|8633.34|8513.34|8635.42|8515.42|8635.42|8515.42|8632.9|8512.9|10
1654626700000|2022-06-07 18:31:40|8635.6|8515.6|8641.24|8521.24|8641.24|8521.24|8635.6|8515.6|10
1654626710000|2022-06-07 18:31:50|8641.39|8521.39|8645.87|8525.87|8645.87|8525.87|8641.39|8521.39|10
1654626720000|2022-06-07 18:32:00|8645.51|8525.51|8650.16|8530.16|8650.16|8530.16|8645.51|8525.51|10
1654626730000|2022-06-07 18:32:10|8651.74|8531.74|8653.15|8533.15|8653.22|8533.22|8651.74|8531.74|10
1654626740000|2022-06-07 18:32:20|8653.31|8533.31|8652.67|8532.67|8653.31|8533.31|8652.67|8532.67|10
1654626750000|2022-06-07 18:32:30|8652.86|8532.86|8652.45|8532.45|8653.09|8533.09|8652.17|8532.17|10
1654626760000|2022-06-07 18:32:40|8652.9|8532.9|8651.07|8531.07|8652.9|8532.9|8651.07|8531.07|10
1654626770000|2022-06-07 18:32:50|8651.05|8531.05|8650.76|8530.76|8651.12|8531.12|8650.52|8530.52|9
1654626780000|2022-06-07 18:33:00|8650.66|8530.66|8651.31|8531.31|8651.31|8531.31|8650.48|8530.48|10
1654626790000|2022-06-07 18:33:10|8651.74|8531.74|8651.48|8531.48|8652.35|8532.35|8651.34|8531.34|10
1654626800000|2022-06-07 18:33:20|8651.13|8531.13|8650.19|8530.19|8651.44|8531.44|8650.19|8530.19|10
1654626810000|2022-06-07 18:33:30|8650.14|8530.14|8648.49|8528.49|8650.14|8530.14|8648.49|8528.49|10
1654626820000|2022-06-07 18:33:40|8648.63|8528.63|8648.75|8528.75|8648.81|8528.81|8648.63|8528.63|10
1654626830000|2022-06-07 18:33:50|8648.98|8528.98|8650.22|8530.22|8650.4|8530.4|8648.97|8528.97|10
1654626840000|2022-06-07 18:34:00|8650.28|8530.28|8652.07|8532.07|8652.35|8532.35|8650.28|8530.28|10
1654626850000|2022-06-07 18:34:10|8652.17|8532.17|8652.52|8532.52|8652.52|8532.52|8651.8|8531.8|9
1654626860000|2022-06-07 18:34:20|8652.8|8532.8|8652.12|8532.12|8653.47|8533.47|8652.12|8532.12|9
1654626870000|2022-06-07 18:34:30|8651.97|8531.97|8651.5|8531.5|8652.01|8532.01|8651.5|8531.5|10
1654626880000|2022-06-07 18:34:40|8651.56|8531.56|8653.23|8533.23|8653.23|8533.23|8651.56|8531.56|9
1654626890000|2022-06-07 18:34:50|8653.47|8533.47|8652.62|8532.62|8653.51|8533.51|8652.59|8532.59|10
1654626900000|2022-06-07 18:35:00|8652.61|8532.61|8651.61|8531.61|8652.61|8532.61|8651.57|8531.57|10
1654626910000|2022-06-07 18:35:10|8651.15|8531.15|8651.67|8531.67|8651.67|8531.67|8651.06|8531.06|9
1654626920000|2022-06-07 18:35:20|8651.27|8531.27|8650.86|8530.86|8651.53|8531.53|8650.86|8530.86|10
1654626930000|2022-06-07 18:35:30|8650.74|8530.74|8649.83|8529.83|8650.74|8530.74|8649.54|8529.54|10
1654626940000|2022-06-07 18:35:40|8649.97|8529.97|8650.72|8530.72|8650.89|8530.89|8649.83|8529.83|10
1654626950000|2022-06-07 18:35:50|8650.73|8530.73|8650.84|8530.84|8650.96|8530.96|8650.73|8530.73|8
1654626960000|2022-06-07 18:36:00|8650.85|8530.85|8655.47|8535.47|8655.47|8535.47|8650.85|8530.85|10
1654626970000|2022-06-07 18:36:10|8655.36|8535.36|8654.76|8534.76|8655.41|8535.41|8654.52|8534.52|10
1654626980000|2022-06-07 18:36:20|8654.73|8534.73|8654.23|8534.23|8654.74|8534.74|8654.07|8534.07|10
1654626990000|2022-06-07 18:36:30|8654|8534|8654.34|8534.34|8654.36|8534.36|8653.88|8533.88|10
1654627000000|2022-06-07 18:36:40|8654.21|8534.21|8654.3|8534.3|8654.62|8534.62|8654.17|8534.17|10
1654627010000|2022-06-07 18:36:50|8654.1|8534.1|8654.4|8534.4|8654.4|8534.4|8653.91|8533.91|9
1654627020000|2022-06-07 18:37:00|8654.29|8534.29|8654.32|8534.32|8654.46|8534.46|8654.27|8534.27|9
1654627030000|2022-06-07 18:37:10|8654.17|8534.17|8651.89|8531.89|8654.17|8534.17|8651.47|8531.47|10
1654627040000|2022-06-07 18:37:20|8652.28|8532.28|8651.59|8531.59|8652.28|8532.28|8651.59|8531.59|10
1654627050000|2022-06-07 18:37:30|8651.62|8531.62|8651.33|8531.33|8651.65|8531.65|8651.13|8531.13|8
1654627060000|2022-06-07 18:37:40|8651.3|8531.3|8650.97|8530.97|8651.3|8531.3|8650.92|8530.92|10
1654627070000|2022-06-07 18:37:50|8651.06|8531.06|8651.08|8531.08|8651.14|8531.14|8650.68|8530.68|10
1654627080000|2022-06-07 18:38:00|8651.12|8531.12|8649.99|8529.99|8651.12|8531.12|8649.61|8529.61|9
1654627090000|2022-06-07 18:38:10|8649.32|8529.32|8650.98|8530.98|8650.98|8530.98|8649.32|8529.32|9
1654627100000|2022-06-07 18:38:20|8651.22|8531.22|8650.51|8530.51|8651.38|8531.38|8650.51|8530.51|10
1654627110000|2022-06-07 18:38:30|8650.55|8530.55|8650.06|8530.06|8650.55|8530.55|8649.9|8529.9|9
1654627120000|2022-06-07 18:38:40|8649.87|8529.87|8650.77|8530.77|8650.77|8530.77|8649.87|8529.87|10
1654627130000|2022-06-07 18:38:50|8650.85|8530.85|8650.96|8530.96|8650.96|8530.96|8650.53|8530.53|10
1654627140000|2022-06-07 18:39:00|8651.06|8531.06|8651.9|8531.9|8652.12|8532.12|8651|8531|10
1654627150000|2022-06-07 18:39:10|8651.55|8531.55|8652.8|8532.8|8653.92|8533.92|8651.55|8531.55|10
1654627160000|2022-06-07 18:39:20|8652.75|8532.75|8653.23|8533.23|8653.23|8533.23|8651.91|8531.91|10
1654627170000|2022-06-07 18:39:30|8653.58|8533.58|8654.88|8534.88|8654.88|8534.88|8653.58|8533.58|10
1654627180000|2022-06-07 18:39:40|8654.71|8534.71|8655.23|8535.23|8655.23|8535.23|8654.56|8534.56|10
1654627190000|2022-06-07 18:39:50|8655.18|8535.18|8655.86|8535.86|8655.93|8535.93|8655.18|8535.18|9
1654627200000|2022-06-07 18:40:00|8655.78|8535.78|8656.84|8536.84|8656.84|8536.84|8655.78|8535.78|9
1654627210000|2022-06-07 18:40:10|8656.89|8536.89|8656.94|8536.94|8657.32|8537.32|8656.89|8536.89|10
1654627220000|2022-06-07 18:40:20|8657.2|8537.2|8660.99|8540.99|8660.99|8540.99|8657.07|8537.07|10
1654627230000|2022-06-07 18:40:30|8661.29|8541.29|8665.52|8545.52|8665.52|8545.52|8661.29|8541.29|10
1654627240000|2022-06-07 18:40:40|8666.3|8546.3|8668.13|8548.13|8668.13|8548.13|8666.3|8546.3|9
1654627250000|2022-06-07 18:40:50|8668.24|8548.24|8670.8|8550.8|8670.8|8550.8|8668.24|8548.24|10
1654627260000|2022-06-07 18:41:00|8670.65|8550.65|8670.4|8550.4|8671.24|8551.24|8670.4|8550.4|9
1654627270000|2022-06-07 18:41:10|8670.3|8550.3|8668.24|8548.24|8670.3|8550.3|8668.24|8548.24|10
1654627280000|2022-06-07 18:41:20|8668.1|8548.1|8664.68|8544.68|8668.1|8548.1|8664.68|8544.68|10
1654627290000|2022-06-07 18:41:30|8664.6|8544.6|8664|8544|8664.6|8544.6|8663.83|8543.83|9
1654627300000|2022-06-07 18:41:40|8663.76|8543.76|8663.84|8543.84|8664.03|8544.03|8663.75|8543.75|10
1654627310000|2022-06-07 18:41:50|8663.8|8543.8|8663.02|8543.02|8663.8|8543.8|8663.02|8543.02|10
1654627320000|2022-06-07 18:42:00|8662.86|8542.86|8662.77|8542.77|8662.93|8542.93|8662.58|8542.58|9
1654627330000|2022-06-07 18:42:10|8663|8543|8662.49|8542.49|8663.2|8543.2|8662.49|8542.49|9
1654627340000|2022-06-07 18:42:20|8662.54|8542.54|8660.73|8540.73|8662.54|8542.54|8660.52|8540.52|9
1654627350000|2022-06-07 18:42:30|8660.68|8540.68|8660.6|8540.6|8660.68|8540.68|8660.41|8540.41|10
1654627360000|2022-06-07 18:42:40|8660.61|8540.61|8660.09|8540.09|8660.63|8540.63|8659.6|8539.6|10
1654627370000|2022-06-07 18:42:50|8659.48|8539.48|8658.71|8538.71|8659.48|8539.48|8658.71|8538.71|10
1654627380000|2022-06-07 18:43:00|8658.19|8538.19|8656.69|8536.69|8658.19|8538.19|8656.69|8536.69|10
1654627390000|2022-06-07 18:43:10|8656.84|8536.84|8655.73|8535.73|8656.84|8536.84|8655.17|8535.17|9
1654627400000|2022-06-07 18:43:20|8655.83|8535.83|8651.75|8531.75|8655.83|8535.83|8651.75|8531.75|10
1654627410000|2022-06-07 18:43:30|8651.51|8531.51|8651.6|8531.6|8651.6|8531.6|8651.2|8531.2|10
1654627420000|2022-06-07 18:43:40|8651.66|8531.66|8651.52|8531.52|8651.83|8531.83|8651.24|8531.24|10
1654627430000|2022-06-07 18:43:50|8651.45|8531.45|8651.85|8531.85|8652.14|8532.14|8651.35|8531.35|10
1654627440000|2022-06-07 18:44:00|8651.86|8531.86|8652.39|8532.39|8653.2|8533.2|8651.49|8531.49|10
1654627450000|2022-06-07 18:44:10|8652.47|8532.47|8651.88|8531.88|8652.47|8532.47|8651.88|8531.88|10
1654627460000|2022-06-07 18:44:20|8651.85|8531.85|8651.01|8531.01|8651.85|8531.85|8650.93|8530.93|10
1654627470000|2022-06-07 18:44:30|8650.87|8530.87|8649.87|8529.87|8650.87|8530.87|8649.68|8529.68|10
1654627480000|2022-06-07 18:44:40|8650.69|8530.69|8652.23|8532.23|8652.3|8532.3|8650.69|8530.69|10
1654627490000|2022-06-07 18:44:50|8651.74|8531.74|8651.08|8531.08|8652.15|8532.15|8651.01|8531.01|10
1654627500000|2022-06-07 18:45:00|8651.3|8531.3|8650.1|8530.1|8651.3|8531.3|8649.94|8529.94|10
1654627510000|2022-06-07 18:45:10|8650.02|8530.02|8650.07|8530.07|8650.1|8530.1|8649.66|8529.66|10
1654627520000|2022-06-07 18:45:20|8650.26|8530.26|8650.32|8530.32|8650.54|8530.54|8650.26|8530.26|10
1654627530000|2022-06-07 18:45:30|8650.66|8530.66|8650.48|8530.48|8650.76|8530.76|8650.48|8530.48|8
1654627540000|2022-06-07 18:45:40|8650.93|8530.93|8651.35|8531.35|8651.85|8531.85|8650.93|8530.93|10
1654627550000|2022-06-07 18:45:50|8651.19|8531.19|8650.51|8530.51|8651.19|8531.19|8650.3|8530.3|10
1654627560000|2022-06-07 18:46:00|8650.44|8530.44|8648.94|8528.94|8650.51|8530.51|8648.94|8528.94|9
1654627570000|2022-06-07 18:46:10|8648.83|8528.83|8646.55|8526.55|8648.83|8528.83|8646.55|8526.55|9
1654627580000|2022-06-07 18:46:20|8646.49|8526.49|8645.35|8525.35|8646.5|8526.5|8645.22|8525.22|10
1654627590000|2022-06-07 18:46:30|8645.48|8525.48|8643.56|8523.56|8645.48|8525.48|8643.43|8523.43|9
1654627600000|2022-06-07 18:46:40|8643.54|8523.54|8642.44|8522.44|8643.54|8523.54|8642.44|8522.44|10
1654627610000|2022-06-07 18:46:50|8642.3|8522.3|8640.85|8520.85|8642.3|8522.3|8640.85|8520.85|10
1654627620000|2022-06-07 18:47:00|8640.83|8520.83|8637.11|8517.11|8640.83|8520.83|8637.11|8517.11|10
1654627630000|2022-06-07 18:47:10|8636.54|8516.54|8634.93|8514.93|8636.54|8516.54|8634.85|8514.85|10
1654627640000|2022-06-07 18:47:20|8634.94|8514.94|8635.11|8515.11|8635.71|8515.71|8634.51|8514.51|10
1654627650000|2022-06-07 18:47:30|8634.99|8514.99|8634.93|8514.93|8634.99|8514.99|8634.56|8514.56|10
1654627660000|2022-06-07 18:47:40|8634.95|8514.95|8635.92|8515.92|8635.92|8515.92|8634.68|8514.68|10
1654627670000|2022-06-07 18:47:50|8636.3|8516.3|8637.98|8517.98|8638.49|8518.49|8636.3|8516.3|10
1654627680000|2022-06-07 18:48:00|8637.94|8517.94|8638.75|8518.75|8638.75|8518.75|8637.66|8517.66|10
1654627690000|2022-06-07 18:48:10|8638.69|8518.69|8641.1|8521.1|8641.1|8521.1|8638.69|8518.69|10
1654627700000|2022-06-07 18:48:20|8641.52|8521.52|8643.15|8523.15|8643.54|8523.54|8641.52|8521.52|10
1654627710000|2022-06-07 18:48:30|8643.05|8523.05|8641.76|8521.76|8643.05|8523.05|8641.76|8521.76|10
1654627720000|2022-06-07 18:48:40|8641.41|8521.41|8641.94|8521.94|8642.04|8522.04|8641.41|8521.41|10
1654627730000|2022-06-07 18:48:50|8641.97|8521.97|8642.27|8522.27|8642.33|8522.33|8641.78|8521.78|9
1654627740000|2022-06-07 18:49:00|8642.21|8522.21|8642.76|8522.76|8642.91|8522.91|8642.21|8522.21|10
1654627750000|2022-06-07 18:49:10|8642.43|8522.43|8640.99|8520.99|8642.43|8522.43|8640.99|8520.99|10
1654627760000|2022-06-07 18:49:20|8640.54|8520.54|8640.83|8520.83|8640.83|8520.83|8640.08|8520.08|10
1654627770000|2022-06-07 18:49:30|8641.07|8521.07|8641.55|8521.55|8641.55|8521.55|8640.96|8520.96|10
1654627780000|2022-06-07 18:49:40|8641.76|8521.76|8641.51|8521.51|8641.78|8521.78|8641.31|8521.31|10
1654627790000|2022-06-07 18:49:50|8641.31|8521.31|8641.72|8521.72|8641.72|8521.72|8641.21|8521.21|9
1654627800000|2022-06-07 18:50:00|8641.84|8521.84|8641.38|8521.38|8642|8522|8641.38|8521.38|9
1654627810000|2022-06-07 18:50:10|8641.45|8521.45|8640.87|8520.87|8641.54|8521.54|8640.73|8520.73|10
1654627820000|2022-06-07 18:50:20|8641.51|8521.51|8642.63|8522.63|8642.63|8522.63|8641.13|8521.13|10
1654627830000|2022-06-07 18:50:30|8642.82|8522.82|8643.15|8523.15|8643.15|8523.15|8642.79|8522.79|10
1654627840000|2022-06-07 18:50:40|8644.38|8524.38|8644.99|8524.99|8644.99|8524.99|8644.35|8524.35|9
1654627850000|2022-06-07 18:50:50|8645.45|8525.45|8646.4|8526.4|8646.56|8526.56|8645.27|8525.27|10
1654627860000|2022-06-07 18:51:00|8646.64|8526.64|8646.87|8526.87|8647.2|8527.2|8646.62|8526.62|10
1654627870000|2022-06-07 18:51:10|8646.9|8526.9|8647.37|8527.37|8647.78|8527.78|8646.9|8526.9|10
1654627880000|2022-06-07 18:51:20|8647.48|8527.48|8647.19|8527.19|8647.48|8527.48|8647.19|8527.19|10
1654627890000|2022-06-07 18:51:30|8647.2|8527.2|8646.34|8526.34|8647.26|8527.26|8646.12|8526.12|10
1654627900000|2022-06-07 18:51:40|8646.2|8526.2|8646.03|8526.03|8646.37|8526.37|8645.94|8525.94|10
1654627910000|2022-06-07 18:51:50|8645.97|8525.97|8645.61|8525.61|8646.32|8526.32|8645.61|8525.61|10
1654627920000|2022-06-07 18:52:00|8645.37|8525.37|8645.28|8525.28|8645.59|8525.59|8645.28|8525.28|10
1654627930000|2022-06-07 18:52:10|8644.95|8524.95|8643.67|8523.67|8644.95|8524.95|8643.36|8523.36|10
1654627940000|2022-06-07 18:52:20|8643.07|8523.07|8641.81|8521.81|8643.09|8523.09|8641.81|8521.81|9
1654627950000|2022-06-07 18:52:30|8641.54|8521.54|8642.19|8522.19|8642.3|8522.3|8641.54|8521.54|10
1654627960000|2022-06-07 18:52:40|8642.22|8522.22|8642.35|8522.35|8642.74|8522.74|8642.13|8522.13|10
1654627970000|2022-06-07 18:52:50|8642.28|8522.28|8641.98|8521.98|8642.35|8522.35|8641.66|8521.66|10
1654627980000|2022-06-07 18:53:00|8642.07|8522.07|8642.66|8522.66|8642.66|8522.66|8642.07|8522.07|9
1654627990000|2022-06-07 18:53:10|8642.7|8522.7|8642.38|8522.38|8642.84|8522.84|8642.38|8522.38|10
1654628000000|2022-06-07 18:53:20|8642.57|8522.57|8643.67|8523.67|8643.67|8523.67|8642.49|8522.49|10
1654628010000|2022-06-07 18:53:30|8643.98|8523.98|8644.45|8524.45|8644.47|8524.47|8643.81|8523.81|10
1654628020000|2022-06-07 18:53:40|8644.33|8524.33|8645|8525|8645.02|8525.02|8644.33|8524.33|8
1654628030000|2022-06-07 18:53:50|8644.94|8524.94|8644.75|8524.75|8644.94|8524.94|8644.17|8524.17|9
1654628040000|2022-06-07 18:54:00|8644.78|8524.78|8645.24|8525.24|8645.24|8525.24|8644.78|8524.78|7
1654628050000|2022-06-07 18:54:10|8645.14|8525.14|8643.99|8523.99|8645.25|8525.25|8643.95|8523.95|10
1654628060000|2022-06-07 18:54:20|8643.71|8523.71|8643.99|8523.99|8644.08|8524.08|8643.2|8523.2|10
1654628070000|2022-06-07 18:54:30|8643.76|8523.76|8643.34|8523.34|8643.88|8523.88|8643.22|8523.22|10
1654628080000|2022-06-07 18:54:40|8643.22|8523.22|8642.45|8522.45|8643.47|8523.47|8642.45|8522.45|10
1654628090000|2022-06-07 18:54:50|8642.32|8522.32|8641.89|8521.89|8642.39|8522.39|8641.89|8521.89|10
1654628100000|2022-06-07 18:55:00|8641.79|8521.79|8641.18|8521.18|8641.79|8521.79|8641.03|8521.03|10
1654628110000|2022-06-07 18:55:10|8641.01|8521.01|8640.59|8520.59|8641.12|8521.12|8640.18|8520.18|9
1654628120000|2022-06-07 18:55:20|8640.63|8520.63|8640.04|8520.04|8640.63|8520.63|8639.89|8519.89|9
1654628130000|2022-06-07 18:55:30|8640.08|8520.08|8639.87|8519.87|8640.08|8520.08|8639.75|8519.75|10
1654628140000|2022-06-07 18:55:40|8639.94|8519.94|8639.47|8519.47|8640|8520|8639.47|8519.47|8
1654628150000|2022-06-07 18:55:50|8639.34|8519.34|8638.57|8518.57|8639.34|8519.34|8638.57|8518.57|10
1654628160000|2022-06-07 18:56:00|8638.51|8518.51|8638.52|8518.52|8638.84|8518.84|8638.21|8518.21|10
1654628170000|2022-06-07 18:56:10|8638.6|8518.6|8638.66|8518.66|8638.67|8518.67|8638.52|8518.52|9
1654628180000|2022-06-07 18:56:20|8638.72|8518.72|8638.37|8518.37|8638.79|8518.79|8638.37|8518.37|8
1654628190000|2022-06-07 18:56:30|8638.48|8518.48|8638.29|8518.29|8638.52|8518.52|8638.21|8518.21|10
1654628200000|2022-06-07 18:56:40|8638.3|8518.3|8639.35|8519.35|8639.35|8519.35|8638.1|8518.1|10
1654628210000|2022-06-07 18:56:50|8639.37|8519.37|8638.88|8518.88|8639.5|8519.5|8638.18|8518.18|10
1654628220000|2022-06-07 18:57:00|8638.81|8518.81|8638.45|8518.45|8639.11|8519.11|8638.45|8518.45|10
1654628230000|2022-06-07 18:57:10|8638.26|8518.26|8639.03|8519.03|8639.03|8519.03|8638.26|8518.26|9
1654628240000|2022-06-07 18:57:20|8638.91|8518.91|8639.19|8519.19|8639.64|8519.64|8638.72|8518.72|8
1654628250000|2022-06-07 18:57:30|8639.51|8519.51|8640.04|8520.04|8640.04|8520.04|8639.48|8519.48|8
1654628260000|2022-06-07 18:57:40|8640.12|8520.12|8641.94|8521.94|8641.94|8521.94|8640.12|8520.12|8
1654628270000|2022-06-07 18:57:50|8642.07|8522.07|8643.44|8523.44|8643.44|8523.44|8642.07|8522.07|10
1654628280000|2022-06-07 18:58:00|8643.48|8523.48|8644.12|8524.12|8644.12|8524.12|8643.3|8523.3|9
1654628290000|2022-06-07 18:58:10|8644.18|8524.18|8644.03|8524.03|8644.18|8524.18|8643.78|8523.78|9
1654628300000|2022-06-07 18:58:20|8643.98|8523.98|8644.38|8524.38|8644.68|8524.68|8643.82|8523.82|7
1654628310000|2022-06-07 18:58:30|8644.21|8524.21|8643.83|8523.83|8644.21|8524.21|8643.83|8523.83|9
1654628320000|2022-06-07 18:58:40|8643.78|8523.78|8643.39|8523.39|8643.81|8523.81|8643.39|8523.39|10
1654628330000|2022-06-07 18:58:50|8643.34|8523.34|8644.49|8524.49|8644.5|8524.5|8643.34|8523.34|7
1654628340000|2022-06-07 18:59:00|8644.6|8524.6|8644.56|8524.56|8644.7|8524.7|8644.37|8524.37|10
1654628350000|2022-06-07 18:59:10|8644.59|8524.59|8644.38|8524.38|8644.62|8524.62|8644.38|8524.38|9
1654628360000|2022-06-07 18:59:20|8644.45|8524.45|8644.75|8524.75|8644.79|8524.79|8644.42|8524.42|7
1654628370000|2022-06-07 18:59:30|8644.86|8524.86|8644.84|8524.84|8645.36|8525.36|8644.84|8524.84|9
1654628380000|2022-06-07 18:59:40|8644.82|8524.82|8645.05|8525.05|8645.05|8525.05|8644.7|8524.7|8
1654628390000|2022-06-07 18:59:50|8645.06|8525.06|8644.73|8524.73|8645.06|8525.06|8644.71|8524.71|9
1654628400000|2022-06-07 19:00:00|8644.72|8524.72|8644.87|8524.87|8645.22|8525.22|8644.72|8524.72|9
1654628410000|2022-06-07 19:00:10|8644.88|8524.88|8646.06|8526.06|8646.06|8526.06|8644.45|8524.45|10
1654628420000|2022-06-07 19:00:20|8646.15|8526.15|8647.95|8527.95|8647.95|8527.95|8646.15|8526.15|10
1654628430000|2022-06-07 19:00:30|8647.47|8527.47|8646.86|8526.86|8647.68|8527.68|8646.52|8526.52|10
1654628440000|2022-06-07 19:00:40|8646.85|8526.85|8646.81|8526.81|8647.29|8527.29|8646.81|8526.81|8
1654628450000|2022-06-07 19:00:50|8646.67|8526.67|8646.7|8526.7|8646.92|8526.92|8646.48|8526.48|10
1654628460000|2022-06-07 19:01:00|8646.99|8526.99|8647.9|8527.9|8647.91|8527.91|8646.7|8526.7|10
1654628470000|2022-06-07 19:01:10|8648.05|8528.05|8648.5|8528.5|8648.5|8528.5|8647.89|8527.89|8
1654628480000|2022-06-07 19:01:20|8648.38|8528.38|8649.12|8529.12|8649.21|8529.21|8648.36|8528.36|9
1654628490000|2022-06-07 19:01:30|8649.59|8529.59|8652.21|8532.21|8652.21|8532.21|8649.59|8529.59|7
1654628500000|2022-06-07 19:01:40|8652.26|8532.26|8652.5|8532.5|8652.5|8532.5|8652.26|8532.26|5
1654628510000|2022-06-07 19:01:50|8652.57|8532.57|8653.12|8533.12|8653.23|8533.23|8652.04|8532.04|10
1654628520000|2022-06-07 19:02:00|8652.92|8532.92|8653.96|8533.96|8653.96|8533.96|8652.69|8532.69|9
1654628530000|2022-06-07 19:02:10|8653.99|8533.99|8654.28|8534.28|8654.28|8534.28|8653.99|8533.99|10
1654628540000|2022-06-07 19:02:20|8654.25|8534.25|8654.92|8534.92|8655.14|8535.14|8654.15|8534.15|10
1654628550000|2022-06-07 19:02:30|8654.87|8534.87|8656.47|8536.47|8656.47|8536.47|8654.87|8534.87|10
1654628560000|2022-06-07 19:02:40|8656.8|8536.8|8656.6|8536.6|8656.94|8536.94|8656.03|8536.03|10
1654628570000|2022-06-07 19:02:50|8656.74|8536.74|8655.89|8535.89|8656.74|8536.74|8655.8|8535.8|10
1654628580000|2022-06-07 19:03:00|8656.04|8536.04|8656.24|8536.24|8656.25|8536.25|8655.9|8535.9|10
1654628590000|2022-06-07 19:03:10|8656.3|8536.3|8656.08|8536.08|8656.3|8536.3|8655.65|8535.65|9
1654628600000|2022-06-07 19:03:20|8655.95|8535.95|8655.28|8535.28|8656.44|8536.44|8655.28|8535.28|9
1654628610000|2022-06-07 19:03:30|8655.12|8535.12|8654.73|8534.73|8655.29|8535.29|8653.47|8533.47|9
1654628620000|2022-06-07 19:03:40|8654.7|8534.7|8655.17|8535.17|8655.17|8535.17|8654.7|8534.7|9
1654628630000|2022-06-07 19:03:50|8655.33|8535.33|8654.82|8534.82|8655.51|8535.51|8654.82|8534.82|7
1654628640000|2022-06-07 19:04:00|8654.99|8534.99|8654.83|8534.83|8655.28|8535.28|8654.83|8534.83|10
1654628650000|2022-06-07 19:04:10|8654.96|8534.96|8655.17|8535.17|8655.31|8535.31|8654.89|8534.89|6
1654628660000|2022-06-07 19:04:20|8655.26|8535.26|8656.12|8536.12|8656.13|8536.13|8655.26|8535.26|8
1654628670000|2022-06-07 19:04:30|8656.9|8536.9|8657.53|8537.53|8657.53|8537.53|8656.9|8536.9|10
1654628680000|2022-06-07 19:04:40|8658.43|8538.43|8658.81|8538.81|8659.64|8539.64|8658.43|8538.43|10
1654628690000|2022-06-07 19:04:50|8658.72|8538.72|8658.45|8538.45|8658.75|8538.75|8658.45|8538.45|10
1654628700000|2022-06-07 19:05:00|8658.66|8538.66|8658.24|8538.24|8658.71|8538.71|8658.16|8538.16|10
1654628710000|2022-06-07 19:05:10|8658.3|8538.3|8657.76|8537.76|8658.56|8538.56|8657.76|8537.76|9
1654628720000|2022-06-07 19:05:20|8657.32|8537.32|8656.03|8536.03|8657.32|8537.32|8656.02|8536.02|10
1654628730000|2022-06-07 19:05:30|8656.29|8536.29|8656.36|8536.36|8656.74|8536.74|8656.16|8536.16|10
1654628740000|2022-06-07 19:05:40|8656.19|8536.19|8655.38|8535.38|8656.22|8536.22|8655.23|8535.23|10
1654628750000|2022-06-07 19:05:50|8655.36|8535.36|8654.47|8534.47|8655.37|8535.37|8654.44|8534.44|8
1654628760000|2022-06-07 19:06:00|8655|8535|8659|8539|8659.78|8539.78|8655|8535|10
1654628770000|2022-06-07 19:06:10|8659.5|8539.5|8660.82|8540.82|8660.82|8540.82|8659.5|8539.5|10
1654628780000|2022-06-07 19:06:20|8662.02|8542.02|8663.62|8543.62|8663.87|8543.87|8662.02|8542.02|10
1654628790000|2022-06-07 19:06:30|8664.78|8544.78|8662.55|8542.55|8664.83|8544.83|8662.55|8542.55|10
1654628800000|2022-06-07 19:06:40|8662.51|8542.51|8662.41|8542.41|8662.91|8542.91|8662.3|8542.3|10
1654628810000|2022-06-07 19:06:50|8662.04|8542.04|8663.03|8543.03|8663.17|8543.17|8661.71|8541.71|10
1654628820000|2022-06-07 19:07:00|8663.51|8543.51|8664.18|8544.18|8664.25|8544.25|8663.51|8543.51|9
1654628830000|2022-06-07 19:07:10|8663.93|8543.93|8667.11|8547.11|8667.11|8547.11|8663.93|8543.93|10
1654628840000|2022-06-07 19:07:20|8669.9|8549.9|8672.99|8552.99|8672.99|8552.99|8669.87|8549.87|9
1654628850000|2022-06-07 19:07:30|8672.95|8552.95|8673.87|8553.87|8673.87|8553.87|8672.33|8552.33|9
1654628860000|2022-06-07 19:07:40|8674.4|8554.4|8676.5|8556.5|8677.3|8557.3|8674.08|8554.08|10
1654628870000|2022-06-07 19:07:50|8676.94|8556.94|8676.45|8556.45|8677.76|8557.76|8675.26|8555.26|10
1654628880000|2022-06-07 19:08:00|8676.51|8556.51|8673.4|8553.4|8676.51|8556.51|8673.4|8553.4|10
1654628890000|2022-06-07 19:08:10|8674.17|8554.17|8674.14|8554.14|8674.33|8554.33|8673.32|8553.32|10
1654628900000|2022-06-07 19:08:20|8674.15|8554.15|8674.46|8554.46|8674.46|8554.46|8673.25|8553.25|10
1654628910000|2022-06-07 19:08:30|8673.23|8553.23|8675.13|8555.13|8675.13|8555.13|8672.55|8552.55|10
1654628920000|2022-06-07 19:08:40|8675.08|8555.08|8675.09|8555.09|8675.09|8555.09|8674.26|8554.26|9
1654628930000|2022-06-07 19:08:50|8675.27|8555.27|8675.73|8555.73|8676.13|8556.13|8675.27|8555.27|10
1654628940000|2022-06-07 19:09:00|8675.57|8555.57|8675.96|8555.96|8676.72|8556.72|8675.57|8555.57|10
1654628950000|2022-06-07 19:09:10|8676.35|8556.35|8675.77|8555.77|8676.35|8556.35|8675.54|8555.54|10
1654628960000|2022-06-07 19:09:20|8675.68|8555.68|8676.38|8556.38|8676.38|8556.38|8675.68|8555.68|10
1654628970000|2022-06-07 19:09:30|8676.11|8556.11|8675.8|8555.8|8676.41|8556.41|8675.8|8555.8|10
1654628980000|2022-06-07 19:09:40|8675.74|8555.74|8677.88|8557.88|8677.93|8557.93|8675.74|8555.74|10
1654628990000|2022-06-07 19:09:50|8677.72|8557.72|8678.58|8558.58|8678.58|8558.58|8677.64|8557.64|10
1654629000000|2022-06-07 19:10:00|8678.99|8558.99|8679.1|8559.1|8679.28|8559.28|8678.81|8558.81|10
1654629010000|2022-06-07 19:10:10|8678.89|8558.89|8683.86|8563.86|8683.86|8563.86|8678.89|8558.89|10
1654629020000|2022-06-07 19:10:20|8683.85|8563.85|8687.73|8567.73|8687.73|8567.73|8683.85|8563.85|9
1654629030000|2022-06-07 19:10:30|8687.97|8567.97|8690.57|8570.57|8690.64|8570.64|8687.97|8567.97|10
1654629040000|2022-06-07 19:10:40|8690.45|8570.45|8690.25|8570.25|8691.27|8571.27|8689.95|8569.95|10
1654629050000|2022-06-07 19:10:50|8690.05|8570.05|8689.82|8569.82|8690.57|8570.57|8689.05|8569.05|10
1654629060000|2022-06-07 19:11:00|8689.51|8569.51|8691.69|8571.69|8691.69|8571.69|8689.37|8569.37|10
1654629070000|2022-06-07 19:11:10|8693.39|8573.39|8693.63|8573.63|8694.03|8574.03|8692.47|8572.47|10
1654629080000|2022-06-07 19:11:20|8692.96|8572.96|8691.5|8571.5|8693.02|8573.02|8691.5|8571.5|10
1654629090000|2022-06-07 19:11:30|8691.38|8571.38|8692.07|8572.07|8692.07|8572.07|8691.38|8571.38|9
1654629100000|2022-06-07 19:11:40|8691.97|8571.97|8690.88|8570.88|8692.7|8572.7|8690.11|8570.11|9
1654629110000|2022-06-07 19:11:50|8689.91|8569.91|8687.43|8567.43|8690.23|8570.23|8687.3|8567.3|10
1654629120000|2022-06-07 19:12:00|8687.11|8567.11|8685.24|8565.24|8687.11|8567.11|8685.24|8565.24|9
1654629130000|2022-06-07 19:12:10|8685.46|8565.46|8683.24|8563.24|8685.46|8565.46|8683.24|8563.24|10
1654629140000|2022-06-07 19:12:20|8683.71|8563.71|8682.15|8562.15|8683.71|8563.71|8682.08|8562.08|10
1654629150000|2022-06-07 19:12:30|8681.89|8561.89|8678.69|8558.69|8681.89|8561.89|8678.45|8558.45|9
1654629160000|2022-06-07 19:12:40|8678.71|8558.71|8678.86|8558.86|8679.1|8559.1|8678.28|8558.28|10
1654629170000|2022-06-07 19:12:50|8678.67|8558.67|8677.47|8557.47|8678.67|8558.67|8677.35|8557.35|10
1654629180000|2022-06-07 19:13:00|8677.75|8557.75|8678.39|8558.39|8678.7|8558.7|8677.64|8557.64|10
1654629190000|2022-06-07 19:13:10|8678.72|8558.72|8679.84|8559.84|8679.94|8559.94|8678.67|8558.67|10
1654629200000|2022-06-07 19:13:20|8680.24|8560.24|8681.47|8561.47|8681.53|8561.53|8680.24|8560.24|9
1654629210000|2022-06-07 19:13:30|8681.44|8561.44|8681.81|8561.81|8681.91|8561.91|8681.44|8561.44|9
1654629220000|2022-06-07 19:13:40|8681.8|8561.8|8682.36|8562.36|8682.36|8562.36|8681.8|8561.8|9
1654629230000|2022-06-07 19:13:50|8682.19|8562.19|8682.49|8562.49|8682.56|8562.56|8681.98|8561.98|8
1654629240000|2022-06-07 19:14:00|8682.39|8562.39|8683.97|8563.97|8683.97|8563.97|8682.39|8562.39|10
1654629250000|2022-06-07 19:14:10|8684.09|8564.09|8685.43|8565.43|8685.43|8565.43|8684.07|8564.07|9
1654629260000|2022-06-07 19:14:20|8685.42|8565.42|8685.62|8565.62|8686.17|8566.17|8685.42|8565.42|9
1654629270000|2022-06-07 19:14:30|8685.74|8565.74|8686.4|8566.4|8686.4|8566.4|8685.63|8565.63|10
1654629280000|2022-06-07 19:14:40|8686.39|8566.39|8687.49|8567.49|8688.22|8568.22|8686.36|8566.36|10
1654629290000|2022-06-07 19:14:50|8687.51|8567.51|8687.89|8567.89|8688.06|8568.06|8687.51|8567.51|9
1654629300000|2022-06-07 19:15:00|8687.86|8567.86|8687.96|8567.96|8687.96|8567.96|8687.44|8567.44|10
1654629310000|2022-06-07 19:15:10|8688.1|8568.1|8688.11|8568.11|8688.41|8568.41|8687.71|8567.71|10
1654629320000|2022-06-07 19:15:20|8688.06|8568.06|8687.82|8567.82|8688.68|8568.68|8687.55|8567.55|10
1654629330000|2022-06-07 19:15:30|8687.88|8567.88|8686.58|8566.58|8687.88|8567.88|8686.58|8566.58|9
1654629340000|2022-06-07 19:15:40|8686.52|8566.52|8686.14|8566.14|8686.53|8566.53|8686.14|8566.14|8
1654629350000|2022-06-07 19:15:50|8686.11|8566.11|8683.15|8563.15|8686.11|8566.11|8683.15|8563.15|9
1654629360000|2022-06-07 19:16:00|8683.02|8563.02|8681.89|8561.89|8683.34|8563.34|8681.85|8561.85|6
1654629370000|2022-06-07 19:16:10|8681.46|8561.46|8680.35|8560.35|8681.46|8561.46|8679.97|8559.97|10
1654629380000|2022-06-07 19:16:20|8680.33|8560.33|8678.25|8558.25|8680.33|8560.33|8678.25|8558.25|9
1654629390000|2022-06-07 19:16:30|8678.33|8558.33|8676.58|8556.58|8678.33|8558.33|8676.24|8556.24|10
1654629400000|2022-06-07 19:16:40|8676.46|8556.46|8677.31|8557.31|8677.34|8557.34|8676.46|8556.46|10
1654629410000|2022-06-07 19:16:50|8677.24|8557.24|8677.04|8557.04|8677.24|8557.24|8676.86|8556.86|10
1654629420000|2022-06-07 19:17:00|8677.18|8557.18|8676.51|8556.51|8678|8558|8676.51|8556.51|8
1654629430000|2022-06-07 19:17:10|8676.55|8556.55|8676.15|8556.15|8676.82|8556.82|8676.15|8556.15|9
1654629440000|2022-06-07 19:17:20|8675.94|8555.94|8676.24|8556.24|8676.24|8556.24|8675.83|8555.83|10
1654629450000|2022-06-07 19:17:30|8676.42|8556.42|8677.23|8557.23|8677.23|8557.23|8676|8556|10
1654629460000|2022-06-07 19:17:40|8677.22|8557.22|8677.16|8557.16|8677.22|8557.22|8677.02|8557.02|10
1654629470000|2022-06-07 19:17:50|8676.96|8556.96|8677|8557|8677.15|8557.15|8676.96|8556.96|8
1654629480000|2022-06-07 19:18:00|8676.93|8556.93|8677.71|8557.71|8677.71|8557.71|8676.93|8556.93|10
1654629490000|2022-06-07 19:18:10|8677.92|8557.92|8678.86|8558.86|8678.86|8558.86|8677.92|8557.92|10
1654629500000|2022-06-07 19:18:20|8678.82|8558.82|8679.77|8559.77|8679.78|8559.78|8678.63|8558.63|8
1654629510000|2022-06-07 19:18:30|8679.9|8559.9|8680.09|8560.09|8680.09|8560.09|8679.85|8559.85|5
1654629520000|2022-06-07 19:18:40|8680.3|8560.3|8682.76|8562.76|8682.76|8562.76|8680.29|8560.29|9
1654629530000|2022-06-07 19:18:50|8682.51|8562.51|8682.13|8562.13|8682.66|8562.66|8682.13|8562.13|10
1654629540000|2022-06-07 19:19:00|8681.98|8561.98|8682.5|8562.5|8682.51|8562.51|8681.98|8561.98|8
1654629550000|2022-06-07 19:19:10|8682.55|8562.55|8682.55|8562.55|8682.66|8562.66|8682.29|8562.29|8
1654629560000|2022-06-07 19:19:20|8682.5|8562.5|8682.47|8562.47|8682.84|8562.84|8682.42|8562.42|8
1654629570000|2022-06-07 19:19:30|8682.31|8562.31|8682.63|8562.63|8682.86|8562.86|8682.28|8562.28|8
1654629580000|2022-06-07 19:19:40|8682.59|8562.59|8683.2|8563.2|8683.48|8563.48|8682.59|8562.59|9
1654629590000|2022-06-07 19:19:50|8683.26|8563.26|8683.35|8563.35|8683.52|8563.52|8683.13|8563.13|9
1654629600000|2022-06-07 19:20:00|8683.6|8563.6|8684.65|8564.65|8684.65|8564.65|8683.6|8563.6|8
1654629610000|2022-06-07 19:20:10|8684.97|8564.97|8684.63|8564.63|8685.21|8565.21|8684.63|8564.63|9
1654629620000|2022-06-07 19:20:20|8684.65|8564.65|8684.33|8564.33|8684.88|8564.88|8684.31|8564.31|10
1654629630000|2022-06-07 19:20:30|8684.3|8564.3|8684.44|8564.44|8684.85|8564.85|8684.2|8564.2|10
1654629640000|2022-06-07 19:20:40|8684.33|8564.33|8683.8|8563.8|8684.33|8564.33|8683.54|8563.54|10
1654629650000|2022-06-07 19:20:50|8683.55|8563.55|8682.03|8562.03|8683.55|8563.55|8682.03|8562.03|10
1654629660000|2022-06-07 19:21:00|8681.97|8561.97|8682.26|8562.26|8682.26|8562.26|8681.53|8561.53|8
1654629670000|2022-06-07 19:21:10|8682.48|8562.48|8684.02|8564.02|8684.02|8564.02|8682.48|8562.48|10
1654629680000|2022-06-07 19:21:20|8683.69|8563.69|8682.78|8562.78|8684.17|8564.17|8682.78|8562.78|8
1654629690000|2022-06-07 19:21:30|8682.93|8562.93|8682.23|8562.23|8683.23|8563.23|8682.23|8562.23|10
1654629700000|2022-06-07 19:21:40|8682.33|8562.33|8682.16|8562.16|8682.57|8562.57|8682.16|8562.16|9
1654629710000|2022-06-07 19:21:50|8682.3|8562.3|8681.92|8561.92|8682.3|8562.3|8681.92|8561.92|10
1654629720000|2022-06-07 19:22:00|8682|8562|8681.89|8561.89|8682|8562|8681.77|8561.77|9
1654629730000|2022-06-07 19:22:10|8681.93|8561.93|8682.92|8562.92|8682.92|8562.92|8681.87|8561.87|8
1654629740000|2022-06-07 19:22:20|8682.71|8562.71|8684.19|8564.19|8684.19|8564.19|8682.71|8562.71|10
1654629750000|2022-06-07 19:22:30|8684.4|8564.4|8685.03|8565.03|8685.03|8565.03|8684.4|8564.4|10
1654629760000|2022-06-07 19:22:40|8685.3|8565.3|8686.2|8566.2|8686.39|8566.39|8685.19|8565.19|9
1654629770000|2022-06-07 19:22:50|8686.25|8566.25|8685.43|8565.43|8686.37|8566.37|8685.43|8565.43|10
1654629780000|2022-06-07 19:23:00|8685.52|8565.52|8685.03|8565.03|8685.71|8565.71|8685.03|8565.03|10
1654629790000|2022-06-07 19:23:10|8685.12|8565.12|8686.13|8566.13|8686.27|8566.27|8685.12|8565.12|9
1654629800000|2022-06-07 19:23:20|8686.27|8566.27|8685.39|8565.39|8686.27|8566.27|8685.39|8565.39|10
1654629810000|2022-06-07 19:23:30|8685.26|8565.26|8685.71|8565.71|8685.88|8565.88|8685.26|8565.26|10
1654629820000|2022-06-07 19:23:40|8685.83|8565.83|8686.99|8566.99|8686.99|8566.99|8685.74|8565.74|10
1654629830000|2022-06-07 19:23:50|8687.1|8567.1|8687.27|8567.27|8687.46|8567.46|8687.1|8567.1|10
1654629840000|2022-06-07 19:24:00|8687.2|8567.2|8685.34|8565.34|8687.26|8567.26|8685.32|8565.32|9
1654629850000|2022-06-07 19:24:10|8685.05|8565.05|8685.34|8565.34|8685.5|8565.5|8684.72|8564.72|10
1654629860000|2022-06-07 19:24:20|8685.39|8565.39|8683.87|8563.87|8685.39|8565.39|8683.87|8563.87|10
1654629870000|2022-06-07 19:24:30|8683.95|8563.95|8682.11|8562.11|8683.95|8563.95|8682.11|8562.11|8
1654629880000|2022-06-07 19:24:40|8682.1|8562.1|8682.23|8562.23|8682.63|8562.63|8682.1|8562.1|10
1654629890000|2022-06-07 19:24:50|8682.39|8562.39|8684.28|8564.28|8684.28|8564.28|8682.39|8562.39|9
1654629900000|2022-06-07 19:25:00|8684.56|8564.56|8686.04|8566.04|8686.04|8566.04|8684.56|8564.56|9
1654629910000|2022-06-07 19:25:10|8686.03|8566.03|8686.97|8566.97|8686.97|8566.97|8686.03|8566.03|9
1654629920000|2022-06-07 19:25:20|8686.67|8566.67|8688.32|8568.32|8688.32|8568.32|8686.55|8566.55|10
1654629930000|2022-06-07 19:25:30|8688.28|8568.28|8688|8568|8688.46|8568.46|8688|8568|9
1654629940000|2022-06-07 19:25:40|8688.21|8568.21|8688.3|8568.3|8688.71|8568.71|8688.21|8568.21|10
1654629950000|2022-06-07 19:25:50|8688.42|8568.42|8685.65|8565.65|8688.42|8568.42|8685.65|8565.65|10
1654629960000|2022-06-07 19:26:00|8685.58|8565.58|8685.99|8565.99|8686.02|8566.02|8685.58|8565.58|10
1654629970000|2022-06-07 19:26:10|8685.79|8565.79|8685.36|8565.36|8685.8|8565.8|8685.36|8565.36|9
1654629980000|2022-06-07 19:26:20|8685.15|8565.15|8684.06|8564.06|8685.15|8565.15|8684.06|8564.06|9
1654629990000|2022-06-07 19:26:30|8683.11|8563.11|8683.37|8563.37|8683.37|8563.37|8683|8563|9
1654630000000|2022-06-07 19:26:40|8682.35|8562.35|8681.96|8561.96|8682.35|8562.35|8681.9|8561.9|8
1654630010000|2022-06-07 19:26:50|8681.99|8561.99|8681.41|8561.41|8681.99|8561.99|8681.41|8561.41|10
1654630020000|2022-06-07 19:27:00|8681.29|8561.29|8681.79|8561.79|8681.79|8561.79|8681.29|8561.29|9
1654630030000|2022-06-07 19:27:10|8681.72|8561.72|8681.2|8561.2|8681.72|8561.72|8680.93|8560.93|9
1654630040000|2022-06-07 19:27:20|8681.1|8561.1|8679.82|8559.82|8681.1|8561.1|8679.75|8559.75|10
1654630050000|2022-06-07 19:27:30|8679.6|8559.6|8679.86|8559.86|8679.92|8559.92|8679.37|8559.37|10
1654630060000|2022-06-07 19:27:40|8679.75|8559.75|8677.31|8557.31|8679.89|8559.89|8677.15|8557.15|10
1654630070000|2022-06-07 19:27:50|8677.47|8557.47|8677.03|8557.03|8677.6|8557.6|8677.01|8557.01|8
1654630080000|2022-06-07 19:28:00|8676.93|8556.93|8675.98|8555.98|8676.93|8556.93|8675.98|8555.98|10
1654630090000|2022-06-07 19:28:10|8675.76|8555.76|8676.26|8556.26|8676.53|8556.53|8675.76|8555.76|9
1654630100000|2022-06-07 19:28:20|8676.02|8556.02|8674.19|8554.19|8676.09|8556.09|8674.19|8554.19|9
1654630110000|2022-06-07 19:28:30|8674.04|8554.04|8673.65|8553.65|8674.04|8554.04|8673.6|8553.6|9
1654630120000|2022-06-07 19:28:40|8673.68|8553.68|8674.38|8554.38|8674.43|8554.43|8673.68|8553.68|8
1654630130000|2022-06-07 19:28:50|8674.43|8554.43|8675.13|8555.13|8675.13|8555.13|8674.35|8554.35|10
1654630140000|2022-06-07 19:29:00|8675.35|8555.35|8676.82|8556.82|8676.82|8556.82|8675.35|8555.35|9
1654630150000|2022-06-07 19:29:10|8677.04|8557.04|8679.16|8559.16|8679.16|8559.16|8677.04|8557.04|9
1654630160000|2022-06-07 19:29:20|8678.95|8558.95|8680.02|8560.02|8680.16|8560.16|8678.95|8558.95|9
1654630170000|2022-06-07 19:29:30|8679.99|8559.99|8680.56|8560.56|8680.56|8560.56|8679.99|8559.99|9
1654630180000|2022-06-07 19:29:40|8680.62|8560.62|8679.9|8559.9|8680.76|8560.76|8679.89|8559.89|10
1654630190000|2022-06-07 19:29:50|8679.58|8559.58|8679.41|8559.41|8679.64|8559.64|8679.2|8559.2|10
1654630200000|2022-06-07 19:30:00|8679.69|8559.69|8679.16|8559.16|8679.71|8559.71|8679.16|8559.16|10
1654630210000|2022-06-07 19:30:10|8678.95|8558.95|8679.14|8559.14|8679.47|8559.47|8678.95|8558.95|10
1654630220000|2022-06-07 19:30:20|8679.21|8559.21|8679.42|8559.42|8679.42|8559.42|8678.55|8558.55|9
1654630230000|2022-06-07 19:30:30|8679.69|8559.69|8680.47|8560.47|8680.63|8560.63|8679.66|8559.66|10
1654630240000|2022-06-07 19:30:40|8680.03|8560.03|8680.95|8560.95|8681|8561|8680.03|8560.03|10
1654630250000|2022-06-07 19:30:50|8681.02|8561.02|8682.45|8562.45|8682.45|8562.45|8681.02|8561.02|10
1654630260000|2022-06-07 19:31:00|8682.6|8562.6|8683.06|8563.06|8683.06|8563.06|8682.35|8562.35|9
1654630270000|2022-06-07 19:31:10|8683.01|8563.01|8685.82|8565.82|8685.82|8565.82|8683.01|8563.01|8
1654630280000|2022-06-07 19:31:20|8685.88|8565.88|8688.26|8568.26|8688.26|8568.26|8685.88|8565.88|9
1654630290000|2022-06-07 19:31:30|8688.94|8568.94|8690.85|8570.85|8690.9|8570.9|8688.94|8568.94|10
1654630300000|2022-06-07 19:31:40|8690.92|8570.92|8695.32|8575.32|8695.37|8575.37|8690.92|8570.92|10
1654630310000|2022-06-07 19:31:50|8695.95|8575.95|8695.39|8575.39|8696.43|8576.43|8695.1|8575.1|10
1654630320000|2022-06-07 19:32:00|8695.03|8575.03|8696.2|8576.2|8696.24|8576.24|8695.03|8575.03|9
1654630330000|2022-06-07 19:32:10|8696.02|8576.02|8697.96|8577.96|8697.96|8577.96|8695.73|8575.73|10
1654630340000|2022-06-07 19:32:20|8697.88|8577.88|8705.65|8585.65|8705.65|8585.65|8697.88|8577.88|10
1654630350000|2022-06-07 19:32:30|8706.28|8586.28|8710.35|8590.35|8710.72|8590.72|8706.28|8586.28|10
1654630360000|2022-06-07 19:32:40|8710.26|8590.26|8708.84|8588.84|8710.43|8590.43|8708.84|8588.84|10
1654630370000|2022-06-07 19:32:50|8708.31|8588.31|8707.66|8587.66|8708.31|8588.31|8706.99|8586.99|9
1654630380000|2022-06-07 19:33:00|8707.88|8587.88|8710.56|8590.56|8710.56|8590.56|8707.88|8587.88|10
1654630390000|2022-06-07 19:33:10|8710.25|8590.25|8712.03|8592.03|8712.03|8592.03|8709.59|8589.59|9
1654630400000|2022-06-07 19:33:20|8715.84|8595.84|8715.27|8595.27|8716.28|8596.28|8714.55|8594.55|10
1654630410000|2022-06-07 19:33:30|8715.44|8595.44|8714.54|8594.54|8715.76|8595.76|8713.71|8593.71|10
1654630420000|2022-06-07 19:33:40|8713.91|8593.91|8713.59|8593.59|8715.06|8595.06|8713.59|8593.59|10
1654630430000|2022-06-07 19:33:50|8714.64|8594.64|8715.44|8595.44|8716.27|8596.27|8714.56|8594.56|10
1654630440000|2022-06-07 19:34:00|8715.45|8595.45|8715.77|8595.77|8715.77|8595.77|8715.05|8595.05|10
1654630450000|2022-06-07 19:34:10|8715.97|8595.97|8718.68|8598.68|8718.68|8598.68|8715.97|8595.97|10
1654630460000|2022-06-07 19:34:20|8718.26|8598.26|8718.96|8598.96|8719.18|8599.18|8718.26|8598.26|10
1654630470000|2022-06-07 19:34:30|8719.11|8599.11|8723.24|8603.24|8723.24|8603.24|8719.11|8599.11|10
1654630480000|2022-06-07 19:34:40|8723.8|8603.8|8725.64|8605.64|8725.91|8605.91|8723.8|8603.8|10
1654630490000|2022-06-07 19:34:50|8725.66|8605.66|8726.47|8606.47|8726.74|8606.74|8725.18|8605.18|10
1654630500000|2022-06-07 19:35:00|8726.39|8606.39|8727.12|8607.12|8728.19|8608.19|8726.39|8606.39|9
1654630510000|2022-06-07 19:35:10|8727.26|8607.26|8726.74|8606.74|8727.88|8607.88|8726.74|8606.74|10
1654630520000|2022-06-07 19:35:20|8726.86|8606.86|8726.74|8606.74|8726.86|8606.86|8725.93|8605.93|10
1654630530000|2022-06-07 19:35:30|8726.56|8606.56|8728.54|8608.54|8728.54|8608.54|8725.87|8605.87|10
1654630540000|2022-06-07 19:35:40|8729.01|8609.01|8728.79|8608.79|8729.09|8609.09|8728.64|8608.64|10
1654630550000|2022-06-07 19:35:50|8728.61|8608.61|8728.06|8608.06|8728.8|8608.8|8728.06|8608.06|10
1654630560000|2022-06-07 19:36:00|8728.31|8608.31|8728.48|8608.48|8728.48|8608.48|8727.4|8607.4|10
1654630570000|2022-06-07 19:36:10|8728.27|8608.27|8726.66|8606.66|8728.39|8608.39|8726.66|8606.66|8
1654630580000|2022-06-07 19:36:20|8726.96|8606.96|8725.99|8605.99|8727.06|8607.06|8725.99|8605.99|9
1654630590000|2022-06-07 19:36:30|8726.1|8606.1|8725.76|8605.76|8726.16|8606.16|8725.07|8605.07|10
1654630600000|2022-06-07 19:36:40|8725.65|8605.65|8726.34|8606.34|8726.56|8606.56|8725.34|8605.34|10
1654630610000|2022-06-07 19:36:50|8726.71|8606.71|8727.64|8607.64|8727.82|8607.82|8726.71|8606.71|9
1654630620000|2022-06-07 19:37:00|8727.46|8607.46|8728.72|8608.72|8728.72|8608.72|8727.22|8607.22|10
1654630630000|2022-06-07 19:37:10|8729.06|8609.06|8731.78|8611.78|8731.78|8611.78|8729.06|8609.06|10
1654630640000|2022-06-07 19:37:20|8731.8|8611.8|8734.59|8614.59|8734.73|8614.73|8731.8|8611.8|10
1654630650000|2022-06-07 19:37:30|8734.96|8614.96|8738.13|8618.13|8738.13|8618.13|8734.96|8614.96|10
1654630660000|2022-06-07 19:37:40|8737.99|8617.99|8755.89|8635.89|8755.89|8635.89|8737.99|8617.99|10
1654630670000|2022-06-07 19:37:50|8756.91|8636.91|8760.79|8640.79|8761.53|8641.53|8756.47|8636.47|10
1654630680000|2022-06-07 19:38:00|8761.87|8641.87|8760.56|8640.56|8761.87|8641.87|8759.9|8639.9|10
1654630690000|2022-06-07 19:38:10|8760.8|8640.8|8764.58|8644.58|8764.58|8644.58|8760.8|8640.8|10
1654630700000|2022-06-07 19:38:20|8764.91|8644.91|8774.55|8654.55|8774.55|8654.55|8764.91|8644.91|9
1654630710000|2022-06-07 19:38:30|8774.7|8654.7|8774.18|8654.18|8775.42|8655.42|8774.15|8654.15|10
1654630720000|2022-06-07 19:38:40|8774.12|8654.12|8776.74|8656.74|8778.45|8658.45|8774.12|8654.12|10
1654630730000|2022-06-07 19:38:50|8778.66|8658.66|8788.19|8668.19|8788.19|8668.19|8776.69|8656.69|10
1654630740000|2022-06-07 19:39:00|8789.55|8669.55|8789.6|8669.6|8791.33|8671.33|8789.55|8669.55|10
1654630750000|2022-06-07 19:39:10|8789.59|8669.59|8793.61|8673.61|8793.61|8673.61|8789.59|8669.59|10
1654630760000|2022-06-07 19:39:20|8794.13|8674.13|8798.4|8678.4|8798.4|8678.4|8794.13|8674.13|10
1654630770000|2022-06-07 19:39:30|8798.39|8678.39|8796.11|8676.11|8798.54|8678.54|8796.11|8676.11|10
1654630780000|2022-06-07 19:39:40|8796.2|8676.2|8794.55|8674.55|8796.38|8676.38|8794.55|8674.55|10
1654630790000|2022-06-07 19:39:50|8795.92|8675.92|8795.19|8675.19|8796.61|8676.61|8795.19|8675.19|10
1654630800000|2022-06-07 19:40:00|8794.99|8674.99|8802.34|8682.34|8802.34|8682.34|8794.25|8674.25|10
1654630810000|2022-06-07 19:40:10|8803.02|8683.02|8808.69|8688.69|8808.91|8688.91|8803.02|8683.02|10
1654630820000|2022-06-07 19:40:20|8808|8688|8811.03|8691.03|8811.03|8691.03|8807.44|8687.44|10
1654630830000|2022-06-07 19:40:30|8812.88|8692.88|8820.05|8700.05|8820.08|8700.08|8812.88|8692.88|10
1654630840000|2022-06-07 19:40:40|8820.25|8700.25|8816.62|8696.62|8820.42|8700.42|8816.62|8696.62|10
1654630850000|2022-06-07 19:40:50|8816.58|8696.58|8813.36|8693.36|8816.61|8696.61|8813.31|8693.31|10
1654630860000|2022-06-07 19:41:00|8813.25|8693.25|8813.35|8693.35|8814.25|8694.25|8813.18|8693.18|10
1654630870000|2022-06-07 19:41:10|8813.41|8693.41|8812.44|8692.44|8813.91|8693.91|8812.44|8692.44|10
1654630880000|2022-06-07 19:41:20|8812.39|8692.39|8811.46|8691.46|8812.83|8692.83|8811.46|8691.46|10
1654630890000|2022-06-07 19:41:30|8811.17|8691.17|8813.65|8693.65|8813.87|8693.87|8811.17|8691.17|9
1654630900000|2022-06-07 19:41:40|8813.83|8693.83|8811.33|8691.33|8814.06|8694.06|8811.33|8691.33|10
1654630910000|2022-06-07 19:41:50|8810.26|8690.26|8808.3|8688.3|8810.26|8690.26|8808.3|8688.3|9
1654630920000|2022-06-07 19:42:00|8807.94|8687.94|8805.02|8685.02|8807.94|8687.94|8805.02|8685.02|10
1654630930000|2022-06-07 19:42:10|8805.2|8685.2|8806.3|8686.3|8806.3|8686.3|8804.82|8684.82|9
1654630940000|2022-06-07 19:42:20|8806.38|8686.38|8804.21|8684.21|8806.78|8686.78|8804.21|8684.21|10
1654630950000|2022-06-07 19:42:30|8804.17|8684.17|8802.85|8682.85|8804.17|8684.17|8802.85|8682.85|10
1654630960000|2022-06-07 19:42:40|8802.93|8682.93|8801.5|8681.5|8802.93|8682.93|8801.39|8681.39|10
1654630970000|2022-06-07 19:42:50|8802.1|8682.1|8800.61|8680.61|8802.1|8682.1|8800.52|8680.52|10
1654630980000|2022-06-07 19:43:00|8801.44|8681.44|8799.93|8679.93|8801.51|8681.51|8799.93|8679.93|10
1654630990000|2022-06-07 19:43:10|8798.9|8678.9|8802.01|8682.01|8802.01|8682.01|8798.53|8678.53|10
1654631000000|2022-06-07 19:43:20|8802.64|8682.64|8803.37|8683.37|8803.69|8683.69|8802.35|8682.35|10
1654631010000|2022-06-07 19:43:30|8804.63|8684.63|8809.31|8689.31|8810.02|8690.02|8804.05|8684.05|10
1654631020000|2022-06-07 19:43:40|8809.1|8689.1|8810.37|8690.37|8810.89|8690.89|8809.1|8689.1|10
1654631030000|2022-06-07 19:43:50|8810.4|8690.4|8811.45|8691.45|8812|8692|8810.4|8690.4|10
1654631040000|2022-06-07 19:44:00|8811.3|8691.3|8813.91|8693.91|8813.91|8693.91|8810.68|8690.68|9
1654631050000|2022-06-07 19:44:10|8814.06|8694.06|8814.89|8694.89|8814.89|8694.89|8814.06|8694.06|10
1654631060000|2022-06-07 19:44:20|8815.01|8695.01|8816.98|8696.98|8816.98|8696.98|8815.01|8695.01|10
1654631070000|2022-06-07 19:44:30|8817.56|8697.56|8825.44|8705.44|8825.44|8705.44|8817.56|8697.56|10
1654631080000|2022-06-07 19:44:40|8826.23|8706.23|8830.58|8710.58|8830.7|8710.7|8826.23|8706.23|10
1654631090000|2022-06-07 19:44:50|8830.78|8710.78|8831.39|8711.39|8832.08|8712.08|8830.78|8710.78|10
1654631100000|2022-06-07 19:45:00|8831.2|8711.2|8831.64|8711.64|8832.37|8712.37|8831.2|8711.2|10
1654631110000|2022-06-07 19:45:10|8831.79|8711.79|8830.51|8710.51|8832.16|8712.16|8830.51|8710.51|10
1654631120000|2022-06-07 19:45:20|8830.31|8710.31|8830.05|8710.05|8830.38|8710.38|8829.21|8709.21|10
1654631130000|2022-06-07 19:45:30|8830.23|8710.23|8831.16|8711.16|8831.44|8711.44|8830.14|8710.14|10
1654631140000|2022-06-07 19:45:40|8830.91|8710.91|8832.61|8712.61|8832.61|8712.61|8830.76|8710.76|10
1654631150000|2022-06-07 19:45:50|8832.76|8712.76|8835|8715|8835|8715|8832.69|8712.69|10
1654631160000|2022-06-07 19:46:00|8834.76|8714.76|8832.8|8712.8|8834.76|8714.76|8832.8|8712.8|10
1654631170000|2022-06-07 19:46:10|8832.61|8712.61|8834.71|8714.71|8834.71|8714.71|8832.12|8712.12|10
1654631180000|2022-06-07 19:46:20|8834.92|8714.92|8841.07|8721.07|8841.07|8721.07|8834.92|8714.92|10
1654631190000|2022-06-07 19:46:30|8841.45|8721.45|8846.34|8726.34|8846.34|8726.34|8841.36|8721.36|10
1654631200000|2022-06-07 19:46:40|8846.69|8726.69|8845.44|8725.44|8848.22|8728.22|8845.44|8725.44|10
1654631210000|2022-06-07 19:46:50|8845.1|8725.1|8845|8725|8845.1|8725.1|8844.26|8724.26|10
1654631220000|2022-06-07 19:47:00|8845.32|8725.32|8843.1|8723.1|8845.32|8725.32|8842.93|8722.93|10
1654631230000|2022-06-07 19:47:10|8843|8723|8842.25|8722.25|8843|8723|8841.38|8721.38|10
1654631240000|2022-06-07 19:47:20|8842.4|8722.4|8841.63|8721.63|8843.52|8723.52|8841.51|8721.51|10
1654631250000|2022-06-07 19:47:30|8841.9|8721.9|8844.04|8724.04|8844.66|8724.66|8841.9|8721.9|10
1654631260000|2022-06-07 19:47:40|8844.15|8724.15|8849.06|8729.06|8849.06|8729.06|8843.82|8723.82|10
1654631270000|2022-06-07 19:47:50|8848.85|8728.85|8853.52|8733.52|8853.52|8733.52|8848.85|8728.85|10
1654631280000|2022-06-07 19:48:00|8853.35|8733.35|8851.99|8731.99|8853.74|8733.74|8851.37|8731.37|10
1654631290000|2022-06-07 19:48:10|8851.84|8731.84|8851.62|8731.62|8852.47|8732.47|8851.62|8731.62|10
1654631300000|2022-06-07 19:48:20|8852.06|8732.06|8853.87|8733.87|8853.87|8733.87|8850.35|8730.35|10
1654631310000|2022-06-07 19:48:30|8852.19|8732.19|8862.13|8742.13|8862.24|8742.24|8852.19|8732.19|10
1654631320000|2022-06-07 19:48:40|8862.29|8742.29|8868.93|8748.93|8868.93|8748.93|8862.26|8742.26|10
1654631330000|2022-06-07 19:48:50|8870.39|8750.39|8876.17|8756.17|8876.17|8756.17|8869.6|8749.6|10
1654631340000|2022-06-07 19:49:00|8876.88|8756.88|8897.49|8777.49|8897.49|8777.49|8876.88|8756.88|10
1654631350000|2022-06-07 19:49:10|8898.28|8778.28|8909.29|8789.29|8909.29|8789.29|8898.28|8778.28|10
1654631360000|2022-06-07 19:49:20|8912.59|8792.59|8914.72|8794.72|8914.97|8794.97|8912.06|8792.06|10
1654631370000|2022-06-07 19:49:30|8915.36|8795.36|8913.03|8793.03|8916.35|8796.35|8912.13|8792.13|10
1654631380000|2022-06-07 19:49:40|8912.93|8792.93|8913.81|8793.81|8913.81|8793.81|8911.8|8791.8|10
1654631390000|2022-06-07 19:49:50|8913.56|8793.56|8915.72|8795.72|8916.61|8796.61|8913.4|8793.4|10
1654631400000|2022-06-07 19:50:00|8914.47|8794.47|8905.61|8785.61|8914.47|8794.47|8905.61|8785.61|10
1654631410000|2022-06-07 19:50:10|8903.7|8783.7|8902.89|8782.89|8903.7|8783.7|8900.8|8780.8|10
1654631420000|2022-06-07 19:50:20|8903.92|8783.92|8906.53|8786.53|8906.53|8786.53|8903.7|8783.7|10
1654631430000|2022-06-07 19:50:30|8907.32|8787.32|8913.6|8793.6|8913.6|8793.6|8907.32|8787.32|10
1654631440000|2022-06-07 19:50:40|8914.14|8794.14|8913.39|8793.39|8914.7|8794.7|8912.82|8792.82|10
1654631450000|2022-06-07 19:50:50|8913.34|8793.34|8914.98|8794.98|8914.98|8794.98|8912.99|8792.99|9
1654631460000|2022-06-07 19:51:00|8915.79|8795.79|8919.27|8799.27|8919.31|8799.31|8915.79|8795.79|10
1654631470000|2022-06-07 19:51:10|8919.42|8799.42|8921.99|8801.99|8922.6|8802.6|8919.42|8799.42|10
1654631480000|2022-06-07 19:51:20|8921.95|8801.95|8918.16|8798.16|8922.75|8802.75|8918.16|8798.16|10
1654631490000|2022-06-07 19:51:30|8918.43|8798.43|8909.47|8789.47|8918.43|8798.43|8909.02|8789.02|10
1654631500000|2022-06-07 19:51:40|8908.37|8788.37|8889.59|8769.59|8908.37|8788.37|8889.59|8769.59|10
1654631510000|2022-06-07 19:51:50|8884.99|8764.99|8880.98|8760.98|8884.99|8764.99|8880.98|8760.98|10
1654631520000|2022-06-07 19:52:00|8881.04|8761.04|8879.44|8759.44|8881.85|8761.85|8879.44|8759.44|10
1654631530000|2022-06-07 19:52:10|8879.17|8759.17|8865.21|8745.21|8879.17|8759.17|8865.21|8745.21|10
1654631540000|2022-06-07 19:52:20|8864.68|8744.68|8857.88|8737.88|8864.68|8744.68|8857.88|8737.88|10
1654631550000|2022-06-07 19:52:30|8856.91|8736.91|8849.14|8729.14|8856.91|8736.91|8849.14|8729.14|10
1654631560000|2022-06-07 19:52:40|8849.32|8729.32|8853.55|8733.55|8853.55|8733.55|8848.78|8728.78|10
1654631570000|2022-06-07 19:52:50|8855.35|8735.35|8858.66|8738.66|8858.66|8738.66|8855.34|8735.34|10
1654631580000|2022-06-07 19:53:00|8858.56|8738.56|8857.09|8737.09|8859.78|8739.78|8857.09|8737.09|10
1654631590000|2022-06-07 19:53:10|8857.51|8737.51|8851.94|8731.94|8857.51|8737.51|8851.94|8731.94|10
1654631600000|2022-06-07 19:53:20|8851.79|8731.79|8847.79|8727.79|8852.5|8732.5|8847.79|8727.79|10
1654631610000|2022-06-07 19:53:30|8848.01|8728.01|8845.78|8725.78|8848.01|8728.01|8845.78|8725.78|10
1654631620000|2022-06-07 19:53:40|8843.46|8723.46|8842.71|8722.71|8844|8724|8841.96|8721.96|10
1654631630000|2022-06-07 19:53:50|8842.86|8722.86|8846.39|8726.39|8846.39|8726.39|8842.86|8722.86|10
1654631640000|2022-06-07 19:54:00|8846.16|8726.16|8855.42|8735.42|8855.42|8735.42|8846.16|8726.16|10
1654631650000|2022-06-07 19:54:10|8855.3|8735.3|8855.42|8735.42|8855.42|8735.42|8853.37|8733.37|9
1654631660000|2022-06-07 19:54:20|8856.14|8736.14|8857.91|8737.91|8857.97|8737.97|8856.14|8736.14|10
1654631670000|2022-06-07 19:54:30|8858.36|8738.36|8854.49|8734.49|8858.4|8738.4|8854.49|8734.49|9
1654631680000|2022-06-07 19:54:40|8852.84|8732.84|8851.79|8731.79|8852.84|8732.84|8851.32|8731.32|10
1654631690000|2022-06-07 19:54:50|8851.89|8731.89|8854.68|8734.68|8854.91|8734.91|8851.89|8731.89|9
1654631700000|2022-06-07 19:55:00|8854.79|8734.79|8859.06|8739.06|8859.06|8739.06|8854.79|8734.79|10
1654631710000|2022-06-07 19:55:10|8858.95|8738.95|8859.78|8739.78|8859.99|8739.99|8858.47|8738.47|10
1654631720000|2022-06-07 19:55:20|8859.19|8739.19|8855.74|8735.74|8859.19|8739.19|8855.74|8735.74|9
1654631730000|2022-06-07 19:55:30|8855.83|8735.83|8855.34|8735.34|8856.28|8736.28|8855.21|8735.21|10
1654631740000|2022-06-07 19:55:40|8855.31|8735.31|8854.82|8734.82|8855.9|8735.9|8854.82|8734.82|10
1654631750000|2022-06-07 19:55:50|8853.94|8733.94|8851.49|8731.49|8854.1|8734.1|8851.49|8731.49|10
1654631760000|2022-06-07 19:56:00|8851.8|8731.8|8852.25|8732.25|8853.12|8733.12|8851.43|8731.43|10
1654631770000|2022-06-07 19:56:10|8852.09|8732.09|8847.59|8727.59|8852.15|8732.15|8847.59|8727.59|10
1654631780000|2022-06-07 19:56:20|8846.5|8726.5|8836.65|8716.65|8846.5|8726.5|8836.65|8716.65|10
1654631790000|2022-06-07 19:56:30|8834.31|8714.31|8822.35|8702.35|8834.31|8714.31|8822.35|8702.35|10
1654631800000|2022-06-07 19:56:40|8822.67|8702.67|8820.85|8700.85|8822.92|8702.92|8820.55|8700.55|10
1654631810000|2022-06-07 19:56:50|8820.21|8700.21|8819.47|8699.47|8820.34|8700.34|8819.03|8699.03|10
1654631820000|2022-06-07 19:57:00|8819.75|8699.75|8814.26|8694.26|8819.75|8699.75|8813.77|8693.77|10
1654631830000|2022-06-07 19:57:10|8815.65|8695.65|8814.56|8694.56|8816.56|8696.56|8814.56|8694.56|10
1654631840000|2022-06-07 19:57:20|8813.77|8693.77|8807.94|8687.94|8813.77|8693.77|8807.94|8687.94|10
1654631850000|2022-06-07 19:57:30|8806.77|8686.77|8802.02|8682.02|8806.77|8686.77|8801.87|8681.87|10
1654631860000|2022-06-07 19:57:40|8801.56|8681.56|8798.22|8678.22|8802.02|8682.02|8798.22|8678.22|10
1654631870000|2022-06-07 19:57:50|8797.44|8677.44|8794.32|8674.32|8797.44|8677.44|8792.59|8672.59|10
1654631880000|2022-06-07 19:58:00|8794.31|8674.31|8797.87|8677.87|8798.07|8678.07|8793.94|8673.94|10
1654631890000|2022-06-07 19:58:10|8798.08|8678.08|8795.9|8675.9|8798.08|8678.08|8795.59|8675.59|10
1654631900000|2022-06-07 19:58:20|8796.66|8676.66|8803.35|8683.35|8803.35|8683.35|8796.66|8676.66|10
1654631910000|2022-06-07 19:58:30|8803.58|8683.58|8804.8|8684.8|8804.8|8684.8|8802.64|8682.64|10
1654631920000|2022-06-07 19:58:40|8805.09|8685.09|8806.79|8686.79|8806.86|8686.86|8805.09|8685.09|10
1654631930000|2022-06-07 19:58:50|8806.98|8686.98|8807.84|8687.84|8807.89|8687.89|8806.98|8686.98|10
1654631940000|2022-06-07 19:59:00|8807.82|8687.82|8812.26|8692.26|8812.26|8692.26|8807.82|8687.82|10
1654631950000|2022-06-07 19:59:10|8811.85|8691.85|8815.89|8695.89|8815.89|8695.89|8811.59|8691.59|10
1654631960000|2022-06-07 19:59:20|8816.83|8696.83|8818.33|8698.33|8818.39|8698.39|8816.23|8696.23|10
1654631970000|2022-06-07 19:59:30|8818.01|8698.01|8817.14|8697.14|8818.25|8698.25|8816.98|8696.98|10
1654631980000|2022-06-07 19:59:40|8817.36|8697.36|8819.13|8699.13|8819.48|8699.48|8816.88|8696.88|10
1654631990000|2022-06-07 19:59:50|8819.65|8699.65|8820.19|8700.19|8820.19|8700.19|8818.6|8698.6|10
1654632000000|2022-06-07 20:00:00|8819.12|8699.12|8820.02|8700.02|8820.23|8700.23|8818.87|8698.87|10
1654632010000|2022-06-07 20:00:10|8820.26|8700.26|8827.6|8707.6|8827.6|8707.6|8819.72|8699.72|10
1654632020000|2022-06-07 20:00:20|8827.87|8707.87|8830.79|8710.79|8830.79|8710.79|8827.79|8707.79|10
1654632030000|2022-06-07 20:00:30|8830.93|8710.93|8833.61|8713.61|8833.63|8713.63|8830.93|8710.93|10
1654632040000|2022-06-07 20:00:40|8833.92|8713.92|8831.39|8711.39|8833.92|8713.92|8831.38|8711.38|9
1654632050000|2022-06-07 20:00:50|8831.44|8711.44|8832.25|8712.25|8832.44|8712.44|8831.44|8711.44|10
1654632060000|2022-06-07 20:01:00|8832.92|8712.92|8835.05|8715.05|8835.05|8715.05|8832.79|8712.79|10
1654632070000|2022-06-07 20:01:10|8834.98|8714.98|8837.79|8717.79|8837.79|8717.79|8834.58|8714.58|10
1654632080000|2022-06-07 20:01:20|8837.7|8717.7|8848.03|8728.03|8848.03|8728.03|8837.7|8717.7|10
1654632090000|2022-06-07 20:01:30|8848.18|8728.18|8852.21|8732.21|8852.37|8732.37|8848.18|8728.18|10
1654632100000|2022-06-07 20:01:40|8852.24|8732.24|8856.16|8736.16|8856.16|8736.16|8852.24|8732.24|10
1654632110000|2022-06-07 20:01:50|8856.41|8736.41|8859.04|8739.04|8859.04|8739.04|8856.41|8736.41|10
1654632120000|2022-06-07 20:02:00|8857.62|8737.62|8859.52|8739.52|8859.6|8739.6|8857.62|8737.62|10
1654632130000|2022-06-07 20:02:10|8859.65|8739.65|8861.57|8741.57|8861.57|8741.57|8859.53|8739.53|10
1654632140000|2022-06-07 20:02:20|8861.71|8741.71|8861.21|8741.21|8861.71|8741.71|8860.59|8740.59|10
1654632150000|2022-06-07 20:02:30|8860.16|8740.16|8856.14|8736.14|8861.25|8741.25|8856.14|8736.14|10
1654632160000|2022-06-07 20:02:40|8854.66|8734.66|8853.33|8733.33|8854.66|8734.66|8853.02|8733.02|10
1654632170000|2022-06-07 20:02:50|8852.72|8732.72|8853.37|8733.37|8853.91|8733.91|8852.34|8732.34|10
1654632180000|2022-06-07 20:03:00|8853.14|8733.14|8854.23|8734.23|8854.59|8734.59|8853.07|8733.07|10
1654632190000|2022-06-07 20:03:10|8854.57|8734.57|8852.96|8732.96|8855.43|8735.43|8852.96|8732.96|10
1654632200000|2022-06-07 20:03:20|8852.01|8732.01|8850.61|8730.61|8852.01|8732.01|8850.13|8730.13|10
1654632210000|2022-06-07 20:03:30|8850.95|8730.95|8850.65|8730.65|8851.31|8731.31|8849.9|8729.9|10
1654632220000|2022-06-07 20:03:40|8851.39|8731.39|8854.1|8734.1|8854.1|8734.1|8851.39|8731.39|10
1654632230000|2022-06-07 20:03:50|8854.11|8734.11|8854.9|8734.9|8854.9|8734.9|8853.62|8733.62|10
1654632240000|2022-06-07 20:04:00|8855.25|8735.25|8855.89|8735.89|8855.97|8735.97|8854.47|8734.47|10
1654632250000|2022-06-07 20:04:10|8855.21|8735.21|8855.15|8735.15|8856.64|8736.64|8855.06|8735.06|10
1654632260000|2022-06-07 20:04:20|8855.43|8735.43|8855.82|8735.82|8855.94|8735.94|8855.11|8735.11|10
1654632270000|2022-06-07 20:04:30|8856.08|8736.08|8858.33|8738.33|8858.33|8738.33|8855.73|8735.73|10
1654632280000|2022-06-07 20:04:40|8859.34|8739.34|8862.69|8742.69|8862.69|8742.69|8859.34|8739.34|9
1654632290000|2022-06-07 20:04:50|8862.75|8742.75|8863.45|8743.45|8863.45|8743.45|8862.04|8742.04|10
1654632300000|2022-06-07 20:05:00|8863.35|8743.35|8864.69|8744.69|8864.69|8744.69|8862.62|8742.62|10
1654632310000|2022-06-07 20:05:10|8864.12|8744.12|8870.41|8750.41|8870.43|8750.43|8864.12|8744.12|10
1654632320000|2022-06-07 20:05:20|8870.74|8750.74|8873.95|8753.95|8873.95|8753.95|8870.74|8750.74|10
1654632330000|2022-06-07 20:05:30|8874.02|8754.02|8875.61|8755.61|8875.74|8755.74|8873.46|8753.46|10
1654632340000|2022-06-07 20:05:40|8875.68|8755.68|8873.35|8753.35|8875.68|8755.68|8873.35|8753.35|10
1654632350000|2022-06-07 20:05:50|8873.16|8753.16|8871.98|8751.98|8873.16|8753.16|8871.43|8751.43|10
1654632360000|2022-06-07 20:06:00|8871.42|8751.42|8873|8753|8873|8753|8871.42|8751.42|10
1654632370000|2022-06-07 20:06:10|8873.43|8753.43|8876.11|8756.11|8876.11|8756.11|8873.43|8753.43|10
1654632380000|2022-06-07 20:06:20|8875.87|8755.87|8879.82|8759.82|8879.82|8759.82|8875.87|8755.87|10
1654632390000|2022-06-07 20:06:30|8880.18|8760.18|8885.83|8765.83|8885.83|8765.83|8880.18|8760.18|10
1654632400000|2022-06-07 20:06:40|8886.21|8766.21|8891.5|8771.5|8891.5|8771.5|8886.21|8766.21|10
1654632410000|2022-06-07 20:06:50|8891.49|8771.49|8899.38|8779.38|8899.38|8779.38|8891.49|8771.49|10
1654632420000|2022-06-07 20:07:00|8899.57|8779.57|8891.09|8771.09|8899.57|8779.57|8891.09|8771.09|9
1654632430000|2022-06-07 20:07:10|8891.14|8771.14|8889.8|8769.8|8891.14|8771.14|8889.4|8769.4|10
1654632440000|2022-06-07 20:07:20|8889.56|8769.56|8889.71|8769.71|8889.71|8769.71|8888.72|8768.72|10
1654632450000|2022-06-07 20:07:30|8890.1|8770.1|8893.77|8773.77|8893.77|8773.77|8889.49|8769.49|10
1654632460000|2022-06-07 20:07:40|8893.74|8773.74|8896.48|8776.48|8896.48|8776.48|8893.74|8773.74|10
1654632470000|2022-06-07 20:07:50|8896.68|8776.68|8897.21|8777.21|8897.53|8777.53|8896.68|8776.68|10
1654632480000|2022-06-07 20:08:00|8897.61|8777.61|8894.55|8774.55|8897.94|8777.94|8893.95|8773.95|10
1654632490000|2022-06-07 20:08:10|8893.93|8773.93|8891.1|8771.1|8894.08|8774.08|8890.89|8770.89|10
1654632500000|2022-06-07 20:08:20|8891.53|8771.53|8893.21|8773.21|8893.74|8773.74|8891.49|8771.49|10
1654632510000|2022-06-07 20:08:30|8893.59|8773.59|8893.31|8773.31|8894.03|8774.03|8893.2|8773.2|10
1654632520000|2022-06-07 20:08:40|8893.38|8773.38|8892.53|8772.53|8893.44|8773.44|8892.53|8772.53|10
1654632530000|2022-06-07 20:08:50|8893.68|8773.68|8902.37|8782.37|8902.37|8782.37|8891.09|8771.09|10
1654632540000|2022-06-07 20:09:00|8902.03|8782.03|8908|8788|8908.66|8788.66|8900.63|8780.63|10
1654632550000|2022-06-07 20:09:10|8910.28|8790.28|8921.09|8801.09|8921.99|8801.99|8910.28|8790.28|10
1654632560000|2022-06-07 20:09:20|8922.47|8802.47|8915.14|8795.14|8922.47|8802.47|8915.14|8795.14|10
1654632570000|2022-06-07 20:09:30|8913.73|8793.73|8906.31|8786.31|8913.73|8793.73|8906.31|8786.31|10
1654632580000|2022-06-07 20:09:40|8905.64|8785.64|8902.88|8782.88|8905.64|8785.64|8902.19|8782.19|10
1654632590000|2022-06-07 20:09:50|8900.23|8780.23|8895.21|8775.21|8900.23|8780.23|8895.21|8775.21|10
1654632600000|2022-06-07 20:10:00|8893.97|8773.97|8887.39|8767.39|8893.97|8773.97|8887.39|8767.39|10
1654632610000|2022-06-07 20:10:10|8883.1|8763.1|8872.99|8752.99|8883.1|8763.1|8872.99|8752.99|10
1654632620000|2022-06-07 20:10:20|8872.65|8752.65|8876.17|8756.17|8876.17|8756.17|8872.04|8752.04|10
1654632630000|2022-06-07 20:10:30|8877.09|8757.09|8879.85|8759.85|8880.46|8760.46|8877.09|8757.09|9
1654632640000|2022-06-07 20:10:40|8879.74|8759.74|8875.66|8755.66|8879.91|8759.91|8875.66|8755.66|9
1654632650000|2022-06-07 20:10:50|8875.08|8755.08|8866.45|8746.45|8875.08|8755.08|8866.45|8746.45|10
1654632660000|2022-06-07 20:11:00|8865.1|8745.1|8862.25|8742.25|8865.1|8745.1|8861.5|8741.5|10
1654632670000|2022-06-07 20:11:10|8862.87|8742.87|8862.32|8742.32|8863.36|8743.36|8862.18|8742.18|10
1654632680000|2022-06-07 20:11:20|8861.33|8741.33|8865.38|8745.38|8865.38|8745.38|8861.19|8741.19|10
1654632690000|2022-06-07 20:11:30|8866.56|8746.56|8874.03|8754.03|8876.93|8756.93|8866.56|8746.56|10
1654632700000|2022-06-07 20:11:40|8878.57|8758.57|8886.27|8766.27|8886.27|8766.27|8878.57|8758.57|10
1654632710000|2022-06-07 20:11:50|8886.55|8766.55|8888.4|8768.4|8888.67|8768.67|8886.47|8766.47|10
1654632720000|2022-06-07 20:12:00|8888.43|8768.43|8891.28|8771.28|8891.55|8771.55|8888.35|8768.35|10
1654632730000|2022-06-07 20:12:10|8890.13|8770.13|8887.1|8767.1|8890.13|8770.13|8887.1|8767.1|10
1654632740000|2022-06-07 20:12:20|8886.13|8766.13|8881.49|8761.49|8886.22|8766.22|8881.49|8761.49|10
1654632750000|2022-06-07 20:12:30|8881.05|8761.05|8880.08|8760.08|8881.05|8761.05|8878.03|8758.03|10
1654632760000|2022-06-07 20:12:40|8881.46|8761.46|8881.15|8761.15|8881.46|8761.46|8880.74|8760.74|10
1654632770000|2022-06-07 20:12:50|8880.53|8760.53|8878.93|8758.93|8880.53|8760.53|8878.92|8758.92|10
1654632780000|2022-06-07 20:13:00|8877.87|8757.87|8878.15|8758.15|8878.55|8758.55|8877.77|8757.77|10
1654632790000|2022-06-07 20:13:10|8878.91|8758.91|8877.14|8757.14|8879.26|8759.26|8877.14|8757.14|10
1654632800000|2022-06-07 20:13:20|8876.64|8756.64|8876.17|8756.17|8876.73|8756.73|8875.14|8755.14|10
1654632810000|2022-06-07 20:13:30|8876.23|8756.23|8877.27|8757.27|8877.31|8757.31|8876.14|8756.14|10
1654632820000|2022-06-07 20:13:40|8877.84|8757.84|8879.12|8759.12|8879.53|8759.53|8877.84|8757.84|10
1654632830000|2022-06-07 20:13:50|8878.82|8758.82|8879.06|8759.06|8879.26|8759.26|8878.6|8758.6|10
1654632840000|2022-06-07 20:14:00|8878.6|8758.6|8877.58|8757.58|8878.98|8758.98|8877.38|8757.38|10
1654632850000|2022-06-07 20:14:10|8877.32|8757.32|8875.93|8755.93|8877.32|8757.32|8875.93|8755.93|9
1654632860000|2022-06-07 20:14:20|8875|8755|8874.15|8754.15|8875.81|8755.81|8874.15|8754.15|10
1654632870000|2022-06-07 20:14:30|8874.6|8754.6|8872.45|8752.45|8874.6|8754.6|8872.45|8752.45|10
1654632880000|2022-06-07 20:14:40|8872.89|8752.89|8873.53|8753.53|8873.73|8753.73|8872.88|8752.88|9
1654632890000|2022-06-07 20:14:50|8873.58|8753.58|8872.26|8752.26|8873.58|8753.58|8872.14|8752.14|8
1654632900000|2022-06-07 20:15:00|8872.16|8752.16|8872.8|8752.8|8872.81|8752.81|8871.8|8751.8|10
1654632910000|2022-06-07 20:15:10|8873.09|8753.09|8878.29|8758.29|8878.29|8758.29|8873.09|8753.09|10
1654632920000|2022-06-07 20:15:20|8879.57|8759.57|8881.88|8761.88|8881.96|8761.96|8879.57|8759.57|10
1654632930000|2022-06-07 20:15:30|8882.62|8762.62|8882.99|8762.99|8883.29|8763.29|8882.36|8762.36|10
1654632940000|2022-06-07 20:15:40|8882.72|8762.72|8883.83|8763.83|8884.01|8764.01|8882.65|8762.65|10
1654632950000|2022-06-07 20:15:50|8884.5|8764.5|8884.77|8764.77|8885.26|8765.26|8884.49|8764.49|10
1654632960000|2022-06-07 20:16:00|8884.58|8764.58|8885.27|8765.27|8885.4|8765.4|8883.82|8763.82|10
1654632970000|2022-06-07 20:16:10|8885.28|8765.28|8887.43|8767.43|8887.48|8767.48|8885.13|8765.13|10
1654632980000|2022-06-07 20:16:20|8887.72|8767.72|8888.63|8768.63|8888.63|8768.63|8887.48|8767.48|9
1654632990000|2022-06-07 20:16:30|8888.81|8768.81|8891.03|8771.03|8891.03|8771.03|8888.81|8768.81|10
1654633000000|2022-06-07 20:16:40|8891.13|8771.13|8891.68|8771.68|8892.09|8772.09|8891.13|8771.13|10
1654633010000|2022-06-07 20:16:50|8891.3|8771.3|8891.33|8771.33|8892.34|8772.34|8891.3|8771.3|10
1654633020000|2022-06-07 20:17:00|8890|8770|8888.73|8768.73|8890|8770|8888.72|8768.72|10
1654633030000|2022-06-07 20:17:10|8888.31|8768.31|8891.63|8771.63|8892.68|8772.68|8888.31|8768.31|10
1654633040000|2022-06-07 20:17:20|8894.31|8774.31|8900.22|8780.22|8901.91|8781.91|8894.31|8774.31|10
1654633050000|2022-06-07 20:17:30|8899.64|8779.64|8896.44|8776.44|8899.64|8779.64|8895.62|8775.62|10
1654633060000|2022-06-07 20:17:40|8897.47|8777.47|8902.66|8782.66|8902.66|8782.66|8897.47|8777.47|10
1654633070000|2022-06-07 20:17:50|8905.67|8785.67|8910.34|8790.34|8910.35|8790.35|8905.67|8785.67|10
1654633080000|2022-06-07 20:18:00|8910.4|8790.4|8913.04|8793.04|8913.14|8793.14|8910.4|8790.4|10
1654633090000|2022-06-07 20:18:10|8913.67|8793.67|8916.8|8796.8|8916.8|8796.8|8913.67|8793.67|10
1654633100000|2022-06-07 20:18:20|8917.04|8797.04|8917.59|8797.59|8917.85|8797.85|8916.29|8796.29|9
1654633110000|2022-06-07 20:18:30|8917.5|8797.5|8917.6|8797.6|8917.92|8797.92|8916.96|8796.96|10
1654633120000|2022-06-07 20:18:40|8916.68|8796.68|8917.95|8797.95|8918.19|8798.19|8916.53|8796.53|10
1654633130000|2022-06-07 20:18:50|8917.9|8797.9|8916|8796|8917.9|8797.9|8915.84|8795.84|10
1654633140000|2022-06-07 20:19:00|8916.2|8796.2|8914.36|8794.36|8916.2|8796.2|8914.28|8794.28|9
1654633150000|2022-06-07 20:19:10|8913.03|8793.03|8910.58|8790.58|8913.1|8793.1|8908.57|8788.57|10
1654633160000|2022-06-07 20:19:20|8910.5|8790.5|8905.39|8785.39|8910.53|8790.53|8905.39|8785.39|10
1654633170000|2022-06-07 20:19:30|8906.78|8786.78|8906.17|8786.17|8906.78|8786.78|8905.86|8785.86|9
1654633180000|2022-06-07 20:19:40|8906.38|8786.38|8906.73|8786.73|8906.85|8786.85|8906.02|8786.02|10
1654633190000|2022-06-07 20:19:50|8906.33|8786.33|8904.99|8784.99|8906.73|8786.73|8904.99|8784.99|10
1654633200000|2022-06-07 20:20:00|8904.34|8784.34|8901.24|8781.24|8904.34|8784.34|8900.59|8780.59|10
1654633210000|2022-06-07 20:20:10|8899.76|8779.76|8896.78|8776.78|8899.76|8779.76|8896.78|8776.78|10
1654633220000|2022-06-07 20:20:20|8896.34|8776.34|8893.84|8773.84|8896.34|8776.34|8892.85|8772.85|10
1654633230000|2022-06-07 20:20:30|8894.45|8774.45|8893.8|8773.8|8894.52|8774.52|8893.36|8773.36|10
1654633240000|2022-06-07 20:20:40|8893.89|8773.89|8896.33|8776.33|8896.33|8776.33|8893.73|8773.73|10
1654633250000|2022-06-07 20:20:50|8897.31|8777.31|8901.89|8781.89|8901.89|8781.89|8896.87|8776.87|10
1654633260000|2022-06-07 20:21:00|8903.55|8783.55|8905.95|8785.95|8905.95|8785.95|8903.55|8783.55|10
1654633270000|2022-06-07 20:21:10|8906.52|8786.52|8907.97|8787.97|8907.97|8787.97|8906.08|8786.08|10
1654633280000|2022-06-07 20:21:20|8907.67|8787.67|8910.64|8790.64|8910.65|8790.65|8907.67|8787.67|10
1654633290000|2022-06-07 20:21:30|8910.05|8790.05|8905.87|8785.87|8910.05|8790.05|8905.87|8785.87|10
1654633300000|2022-06-07 20:21:40|8905.84|8785.84|8903.77|8783.77|8906.32|8786.32|8903.77|8783.77|10
1654633310000|2022-06-07 20:21:50|8902.7|8782.7|8900.21|8780.21|8902.74|8782.74|8900.21|8780.21|10
1654633320000|2022-06-07 20:22:00|8900.08|8780.08|8898.74|8778.74|8900.08|8780.08|8898.74|8778.74|9
1654633330000|2022-06-07 20:22:10|8898.18|8778.18|8897.78|8777.78|8898.37|8778.37|8897.78|8777.78|10
1654633340000|2022-06-07 20:22:20|8898.51|8778.51|8897.81|8777.81|8898.93|8778.93|8897.45|8777.45|10
1654633350000|2022-06-07 20:22:30|8899.08|8779.08|8895.58|8775.58|8899.2|8779.2|8895.58|8775.58|10
1654633360000|2022-06-07 20:22:40|8894.68|8774.68|8895.16|8775.16|8895.52|8775.52|8894.5|8774.5|10
1654633370000|2022-06-07 20:22:50|8894.78|8774.78|8894.64|8774.64|8895.73|8775.73|8894.48|8774.48|10
1654633380000|2022-06-07 20:23:00|8894.1|8774.1|8892.72|8772.72|8894.22|8774.22|8892.72|8772.72|10
1654633390000|2022-06-07 20:23:10|8892.62|8772.62|8891.45|8771.45|8893.11|8773.11|8891.27|8771.27|9
1654633400000|2022-06-07 20:23:20|8891.04|8771.04|8888.69|8768.69|8891.05|8771.05|8888.29|8768.29|10
1654633410000|2022-06-07 20:23:30|8888.52|8768.52|8888.18|8768.18|8888.52|8768.52|8887.62|8767.62|10
1654633420000|2022-06-07 20:23:40|8888.25|8768.25|8886.82|8766.82|8888.25|8768.25|8886.62|8766.62|10
1654633430000|2022-06-07 20:23:50|8886.1|8766.1|8887.39|8767.39|8887.39|8767.39|8886.1|8766.1|10
1654633440000|2022-06-07 20:24:00|8887.6|8767.6|8888.7|8768.7|8889.19|8769.19|8887.35|8767.35|10
1654633450000|2022-06-07 20:24:10|8887.14|8767.14|8890.13|8770.13|8890.13|8770.13|8887.14|8767.14|9
1654633460000|2022-06-07 20:24:20|8890.76|8770.76|8893.69|8773.69|8893.69|8773.69|8890.76|8770.76|10
1654633470000|2022-06-07 20:24:30|8893.76|8773.76|8892.94|8772.94|8893.95|8773.95|8892.3|8772.3|9
1654633480000|2022-06-07 20:24:40|8892.57|8772.57|8893.44|8773.44|8893.88|8773.88|8892.57|8772.57|10
1654633490000|2022-06-07 20:24:50|8893.06|8773.06|8893.13|8773.13|8893.67|8773.67|8892.85|8772.85|10
1654633500000|2022-06-07 20:25:00|8893.18|8773.18|8892.3|8772.3|8894.12|8774.12|8892.15|8772.15|10
1654633510000|2022-06-07 20:25:10|8892.37|8772.37|8892.19|8772.19|8893.17|8773.17|8891.9|8771.9|10
1654633520000|2022-06-07 20:25:20|8892.76|8772.76|8890.93|8770.93|8892.76|8772.76|8890.4|8770.4|10
1654633530000|2022-06-07 20:25:30|8891.61|8771.61|8899.03|8779.03|8899.03|8779.03|8891.29|8771.29|10
1654633540000|2022-06-07 20:25:40|8901.47|8781.47|8905.92|8785.92|8907.2|8787.2|8901.47|8781.47|10
1654633550000|2022-06-07 20:25:50|8906.22|8786.22|8911.53|8791.53|8911.57|8791.57|8906.22|8786.22|10
1654633560000|2022-06-07 20:26:00|8911.68|8791.68|8913.25|8793.25|8914.59|8794.59|8911.68|8791.68|10
1654633570000|2022-06-07 20:26:10|8915.68|8795.68|8925.15|8805.15|8925.15|8805.15|8915.68|8795.68|10
1654633580000|2022-06-07 20:26:20|8925.42|8805.42|8926.39|8806.39|8926.54|8806.54|8925.42|8805.42|10
1654633590000|2022-06-07 20:26:30|8926.54|8806.54|8929.54|8809.54|8929.54|8809.54|8926.54|8806.54|10
1654633600000|2022-06-07 20:26:40|8929.49|8809.49|8933.93|8813.93|8933.93|8813.93|8929.49|8809.49|10
1654633610000|2022-06-07 20:26:50|8933.97|8813.97|8932.01|8812.01|8933.97|8813.97|8931.99|8811.99|10
1654633620000|2022-06-07 20:27:00|8932.05|8812.05|8930.8|8810.8|8932.05|8812.05|8929.63|8809.63|10
1654633630000|2022-06-07 20:27:10|8931.45|8811.45|8932|8812|8932.58|8812.58|8931.45|8811.45|9
1654633640000|2022-06-07 20:27:20|8932.44|8812.44|8933.54|8813.54|8933.54|8813.54|8931.64|8811.64|10
1654633650000|2022-06-07 20:27:30|8934.14|8814.14|8937.1|8817.1|8937.1|8817.1|8934.14|8814.14|10
1654633660000|2022-06-07 20:27:40|8937.67|8817.67|8934.56|8814.56|8937.67|8817.67|8934.56|8814.56|10
1654633670000|2022-06-07 20:27:50|8933.89|8813.89|8924.33|8804.33|8933.89|8813.89|8924.33|8804.33|10
1654633680000|2022-06-07 20:28:00|8921.94|8801.94|8911.72|8791.72|8921.94|8801.94|8911.72|8791.72|10
1654633690000|2022-06-07 20:28:10|8911.73|8791.73|8910.55|8790.55|8912.26|8792.26|8910.55|8790.55|10
1654633700000|2022-06-07 20:28:20|8910.47|8790.47|8909.26|8789.26|8910.47|8790.47|8908.66|8788.66|10
1654633710000|2022-06-07 20:28:30|8908.87|8788.87|8901.31|8781.31|8909.03|8789.03|8901.31|8781.31|10
1654633720000|2022-06-07 20:28:40|8900.17|8780.17|8901.96|8781.96|8901.96|8781.96|8899.48|8779.48|9
1654633730000|2022-06-07 20:28:50|8901.79|8781.79|8898.23|8778.23|8902.37|8782.37|8897.83|8777.83|10
1654633740000|2022-06-07 20:29:00|8898.27|8778.27|8896.27|8776.27|8898.27|8778.27|8896.27|8776.27|10
1654633750000|2022-06-07 20:29:10|8896.01|8776.01|8892.6|8772.6|8896.01|8776.01|8892.56|8772.56|10
1654633760000|2022-06-07 20:29:20|8892.58|8772.58|8890.84|8770.84|8892.58|8772.58|8890.44|8770.44|10
1654633770000|2022-06-07 20:29:30|8890.73|8770.73|8892.29|8772.29|8892.72|8772.72|8890.73|8770.73|10
1654633780000|2022-06-07 20:29:40|8892.36|8772.36|8891.93|8771.93|8892.48|8772.48|8891.77|8771.77|10
1654633790000|2022-06-07 20:29:50|8891.52|8771.52|8887.66|8767.66|8891.59|8771.59|8887.66|8767.66|10
1654633800000|2022-06-07 20:30:00|8887.34|8767.34|8883.3|8763.3|8887.34|8767.34|8883.07|8763.07|10
1654633810000|2022-06-07 20:30:10|8883.78|8763.78|8884.37|8764.37|8885.44|8765.44|8883.78|8763.78|10
1654633820000|2022-06-07 20:30:20|8884.39|8764.39|8883.74|8763.74|8885.84|8765.84|8883.39|8763.39|10
1654633830000|2022-06-07 20:30:30|8884.67|8764.67|8883.24|8763.24|8884.67|8764.67|8882.78|8762.78|10
1654633840000|2022-06-07 20:30:40|8883.21|8763.21|8883|8763|8883.77|8763.77|8881.95|8761.95|10
1654633850000|2022-06-07 20:30:50|8882.11|8762.11|8880.92|8760.92|8883.21|8763.21|8880.92|8760.92|10
1654633860000|2022-06-07 20:31:00|8880.61|8760.61|8879.53|8759.53|8880.61|8760.61|8879.53|8759.53|10
1654633870000|2022-06-07 20:31:10|8878.8|8758.8|8875.57|8755.57|8878.8|8758.8|8875.57|8755.57|10
1654633880000|2022-06-07 20:31:20|8875.22|8755.22|8872.67|8752.67|8875.22|8755.22|8872.67|8752.67|10
1654633890000|2022-06-07 20:31:30|8872.24|8752.24|8869.42|8749.42|8872.24|8752.24|8869.22|8749.22|10
1654633900000|2022-06-07 20:31:40|8868.67|8748.67|8867.66|8747.66|8869.31|8749.31|8867.66|8747.66|10
1654633910000|2022-06-07 20:31:50|8867.68|8747.68|8867.98|8747.98|8869.61|8749.61|8867.68|8747.68|10
1654633920000|2022-06-07 20:32:00|8870.13|8750.13|8869.87|8749.87|8870.72|8750.72|8868.77|8748.77|10
1654633930000|2022-06-07 20:32:10|8869.8|8749.8|8870.16|8750.16|8870.93|8750.93|8869.77|8749.77|10
1654633940000|2022-06-07 20:32:20|8870.43|8750.43|8870.09|8750.09|8870.45|8750.45|8869.57|8749.57|10
1654633950000|2022-06-07 20:32:30|8870.24|8750.24|8870.63|8750.63|8870.63|8750.63|8870.24|8750.24|9
1654633960000|2022-06-07 20:32:40|8870.25|8750.25|8869.74|8749.74|8870.25|8750.25|8868.46|8748.46|9
1654633970000|2022-06-07 20:32:50|8869.13|8749.13|8867.2|8747.2|8870|8750|8867.12|8747.12|10
1654633980000|2022-06-07 20:33:00|8867.24|8747.24|8869.11|8749.11|8869.11|8749.11|8867.24|8747.24|10
1654633990000|2022-06-07 20:33:10|8868.77|8748.77|8869.45|8749.45|8869.9|8749.9|8868.77|8748.77|10
1654634000000|2022-06-07 20:33:20|8869.14|8749.14|8865.98|8745.98|8869.14|8749.14|8865.04|8745.04|10
1654634010000|2022-06-07 20:33:30|8866.08|8746.08|8865.25|8745.25|8866.63|8746.63|8865.15|8745.15|10
1654634020000|2022-06-07 20:33:40|8865.07|8745.07|8861.4|8741.4|8865.07|8745.07|8860.93|8740.93|10
1654634030000|2022-06-07 20:33:50|8861.58|8741.58|8859.81|8739.81|8861.58|8741.58|8859.81|8739.81|10
1654634040000|2022-06-07 20:34:00|8859.1|8739.1|8858.69|8738.69|8859.18|8739.18|8858.28|8738.28|10
1654634050000|2022-06-07 20:34:10|8858.39|8738.39|8857.64|8737.64|8858.66|8738.66|8857.64|8737.64|9
1654634060000|2022-06-07 20:34:20|8857.6|8737.6|8857.67|8737.67|8858.01|8738.01|8857|8737|10
1654634070000|2022-06-07 20:34:30|8857.32|8737.32|8857.11|8737.11|8858.15|8738.15|8857.11|8737.11|9
1654634080000|2022-06-07 20:34:40|8856.81|8736.81|8853.55|8733.55|8856.99|8736.99|8853.55|8733.55|9
1654634090000|2022-06-07 20:34:50|8853.41|8733.41|8853.66|8733.66|8853.68|8733.68|8853.35|8733.35|9
1654634100000|2022-06-07 20:35:00|8853.69|8733.69|8851.03|8731.03|8853.97|8733.97|8850.61|8730.61|10
1654634110000|2022-06-07 20:35:10|8851.26|8731.26|8856.11|8736.11|8856.11|8736.11|8851.26|8731.26|10
1654634120000|2022-06-07 20:35:20|8856.48|8736.48|8857.82|8737.82|8858.34|8738.34|8856.48|8736.48|10
1654634130000|2022-06-07 20:35:30|8858.16|8738.16|8856.57|8736.57|8858.16|8738.16|8856.57|8736.57|9
1654634140000|2022-06-07 20:35:40|8856.3|8736.3|8859.63|8739.63|8859.63|8739.63|8856.3|8736.3|10
1654634150000|2022-06-07 20:35:50|8859.72|8739.72|8863.32|8743.32|8863.32|8743.32|8859.72|8739.72|10
1654634160000|2022-06-07 20:36:00|8863.1|8743.1|8866.73|8746.73|8866.73|8746.73|8863.07|8743.07|10
1654634170000|2022-06-07 20:36:10|8867.09|8747.09|8864.72|8744.72|8867.09|8747.09|8864.72|8744.72|10
1654634180000|2022-06-07 20:36:20|8864.95|8744.95|8865.28|8745.28|8865.36|8745.36|8864.26|8744.26|10
1654634190000|2022-06-07 20:36:30|8865.18|8745.18|8863.92|8743.92|8865.57|8745.57|8863.9|8743.9|10
1654634200000|2022-06-07 20:36:40|8863.43|8743.43|8860.06|8740.06|8863.62|8743.62|8859.5|8739.5|10
1654634210000|2022-06-07 20:36:50|8859.48|8739.48|8859.25|8739.25|8859.48|8739.48|8858.8|8738.8|10
1654634220000|2022-06-07 20:37:00|8859.49|8739.49|8857.88|8737.88|8859.49|8739.49|8857.88|8737.88|10
1654634230000|2022-06-07 20:37:10|8857.64|8737.64|8853.26|8733.26|8857.64|8737.64|8853.26|8733.26|10
1654634240000|2022-06-07 20:37:20|8853.25|8733.25|8848.52|8728.52|8853.28|8733.28|8848.52|8728.52|10
1654634250000|2022-06-07 20:37:30|8848.11|8728.11|8847.27|8727.27|8848.11|8728.11|8846.85|8726.85|10
1654634260000|2022-06-07 20:37:40|8847.31|8727.31|8847.87|8727.87|8847.87|8727.87|8846.88|8726.88|10
1654634270000|2022-06-07 20:37:50|8847.9|8727.9|8847.52|8727.52|8847.9|8727.9|8847.19|8727.19|10
1654634280000|2022-06-07 20:38:00|8847.65|8727.65|8848.66|8728.66|8848.73|8728.73|8847.47|8727.47|9
1654634290000|2022-06-07 20:38:10|8848.94|8728.94|8850.07|8730.07|8850.13|8730.13|8848.41|8728.41|10
1654634300000|2022-06-07 20:38:20|8849.55|8729.55|8846.84|8726.84|8849.55|8729.55|8846.84|8726.84|10
1654634310000|2022-06-07 20:38:30|8846.86|8726.86|8839.33|8719.33|8846.86|8726.86|8839.33|8719.33|10
1654634320000|2022-06-07 20:38:40|8838.01|8718.01|8836.96|8716.96|8838.01|8718.01|8836.27|8716.27|10
1654634330000|2022-06-07 20:38:50|8837.08|8717.08|8836.97|8716.97|8837.08|8717.08|8836.51|8716.51|9
1654634340000|2022-06-07 20:39:00|8836.67|8716.67|8835.9|8715.9|8836.76|8716.76|8835.9|8715.9|10
1654634350000|2022-06-07 20:39:10|8835.12|8715.12|8834.56|8714.56|8835.12|8715.12|8834.56|8714.56|8
1654634360000|2022-06-07 20:39:20|8834.9|8714.9|8832.63|8712.63|8835.03|8715.03|8832.63|8712.63|7
1654634370000|2022-06-07 20:39:30|8832.94|8712.94|8836.03|8716.03|8836.37|8716.37|8832.94|8712.94|10
1654634380000|2022-06-07 20:39:40|8837.83|8717.83|8842.54|8722.54|8842.54|8722.54|8837.83|8717.83|10
1654634390000|2022-06-07 20:39:50|8842.56|8722.56|8846.5|8726.5|8846.5|8726.5|8842.56|8722.56|10
1654634400000|2022-06-07 20:40:00|8846.42|8726.42|8848.76|8728.76|8848.76|8728.76|8846.42|8726.42|10
1654634410000|2022-06-07 20:40:10|8848.48|8728.48|8850.65|8730.65|8850.65|8730.65|8847|8727|10
1654634420000|2022-06-07 20:40:20|8850.67|8730.67|8853.76|8733.76|8854.25|8734.25|8850.67|8730.67|10
1654634430000|2022-06-07 20:40:30|8854.03|8734.03|8852.44|8732.44|8854.7|8734.7|8852.44|8732.44|9
1654634440000|2022-06-07 20:40:40|8852.37|8732.37|8852.13|8732.13|8853.12|8733.12|8851.63|8731.63|10
1654634450000|2022-06-07 20:40:50|8852.91|8732.91|8855.22|8735.22|8855.22|8735.22|8852.91|8732.91|10
1654634460000|2022-06-07 20:41:00|8854.7|8734.7|8858.13|8738.13|8858.13|8738.13|8854.7|8734.7|10
1654634470000|2022-06-07 20:41:10|8858.51|8738.51|8860.15|8740.15|8860.15|8740.15|8858.51|8738.51|10
1654634480000|2022-06-07 20:41:20|8860.14|8740.14|8859.9|8739.9|8860.39|8740.39|8859.44|8739.44|9
1654634490000|2022-06-07 20:41:30|8859.98|8739.98|8861.1|8741.1|8861.56|8741.56|8859.98|8739.98|10
1654634500000|2022-06-07 20:41:40|8862.03|8742.03|8864.53|8744.53|8864.53|8744.53|8861.95|8741.95|10
1654634510000|2022-06-07 20:41:50|8865.14|8745.14|8864.82|8744.82|8865.14|8745.14|8864.56|8744.56|10
1654634520000|2022-06-07 20:42:00|8864.86|8744.86|8865.53|8745.53|8865.75|8745.75|8863.9|8743.9|10
1654634530000|2022-06-07 20:42:10|8866.13|8746.13|8865.85|8745.85|8866.23|8746.23|8864.95|8744.95|10
1654634540000|2022-06-07 20:42:20|8866.44|8746.44|8867.07|8747.07|8867.17|8747.17|8866.33|8746.33|10
1654634550000|2022-06-07 20:42:30|8867.06|8747.06|8869.31|8749.31|8869.39|8749.39|8867.06|8747.06|10
1654634560000|2022-06-07 20:42:40|8869.68|8749.68|8872.62|8752.62|8872.94|8752.94|8869.68|8749.68|10
1654634570000|2022-06-07 20:42:50|8872.67|8752.67|8871.41|8751.41|8872.86|8752.86|8871.11|8751.11|10
1654634580000|2022-06-07 20:43:00|8871.16|8751.16|8870.26|8750.26|8871.16|8751.16|8870.26|8750.26|9
1654634590000|2022-06-07 20:43:10|8870.09|8750.09|8870.41|8750.41|8870.63|8750.63|8869.76|8749.76|10
1654634600000|2022-06-07 20:43:20|8870.25|8750.25|8870.99|8750.99|8870.99|8750.99|8869.93|8749.93|10
1654634610000|2022-06-07 20:43:30|8870.61|8750.61|8869.02|8749.02|8870.61|8750.61|8869.02|8749.02|10
1654634620000|2022-06-07 20:43:40|8869.15|8749.15|8868.65|8748.65|8869.15|8749.15|8868.11|8748.11|10
1654634630000|2022-06-07 20:43:50|8868.43|8748.43|8866.78|8746.78|8868.64|8748.64|8866.44|8746.44|10
1654634640000|2022-06-07 20:44:00|8866.83|8746.83|8865.13|8745.13|8866.9|8746.9|8864.96|8744.96|10
1654634650000|2022-06-07 20:44:10|8865.33|8745.33|8863.21|8743.21|8865.34|8745.34|8863.21|8743.21|10
1654634660000|2022-06-07 20:44:20|8863.46|8743.46|8863.37|8743.37|8863.59|8743.59|8863.05|8743.05|10
1654634670000|2022-06-07 20:44:30|8864.25|8744.25|8862.83|8742.83|8864.47|8744.47|8862.76|8742.76|10
1654634680000|2022-06-07 20:44:40|8862.58|8742.58|8861.12|8741.12|8862.86|8742.86|8861.12|8741.12|9
1654634690000|2022-06-07 20:44:50|8861.83|8741.83|8859.26|8739.26|8861.83|8741.83|8859.26|8739.26|10
1654634700000|2022-06-07 20:45:00|8859.05|8739.05|8859.6|8739.6|8860.13|8740.13|8859.01|8739.01|9
1654634710000|2022-06-07 20:45:10|8859.94|8739.94|8861.16|8741.16|8861.16|8741.16|8859.94|8739.94|10
1654634720000|2022-06-07 20:45:20|8861.1|8741.1|8862.6|8742.6|8862.8|8742.8|8861.1|8741.1|10
1654634730000|2022-06-07 20:45:30|8863.65|8743.65|8866.81|8746.81|8866.81|8746.81|8863.65|8743.65|10
1654634740000|2022-06-07 20:45:40|8866.61|8746.61|8866.62|8746.62|8867.27|8747.27|8866.23|8746.23|10
1654634750000|2022-06-07 20:45:50|8866.15|8746.15|8868.61|8748.61|8868.61|8748.61|8866.15|8746.15|10
1654634760000|2022-06-07 20:46:00|8868.45|8748.45|8870.35|8750.35|8870.35|8750.35|8868.45|8748.45|10
1654634770000|2022-06-07 20:46:10|8870.09|8750.09|8869.83|8749.83|8870.71|8750.71|8869.83|8749.83|10
1654634780000|2022-06-07 20:46:20|8870.47|8750.47|8870.38|8750.38|8870.47|8750.47|8869.97|8749.97|9
1654634790000|2022-06-07 20:46:30|8870.17|8750.17|8869.38|8749.38|8870.36|8750.36|8869.38|8749.38|10
1654634800000|2022-06-07 20:46:40|8869.39|8749.39|8867.68|8747.68|8869.56|8749.56|8867.68|8747.68|9
1654634810000|2022-06-07 20:46:50|8867.35|8747.35|8866.23|8746.23|8867.39|8747.39|8866.16|8746.16|10
1654634820000|2022-06-07 20:47:00|8865.8|8745.8|8863.69|8743.69|8865.8|8745.8|8863.69|8743.69|10
1654634830000|2022-06-07 20:47:10|8863.34|8743.34|8862.54|8742.54|8863.34|8743.34|8862.38|8742.38|10
1654634840000|2022-06-07 20:47:20|8862.69|8742.69|8863.63|8743.63|8863.74|8743.74|8862.47|8742.47|10
1654634850000|2022-06-07 20:47:30|8863.79|8743.79|8863.73|8743.73|8864.03|8744.03|8863.39|8743.39|10
1654634860000|2022-06-07 20:47:40|8863.71|8743.71|8863.3|8743.3|8863.71|8743.71|8863.22|8743.22|9
1654634870000|2022-06-07 20:47:50|8863.48|8743.48|8862.14|8742.14|8863.54|8743.54|8862.14|8742.14|10
1654634880000|2022-06-07 20:48:00|8862.05|8742.05|8860.61|8740.61|8862.05|8742.05|8860.4|8740.4|9
1654634890000|2022-06-07 20:48:10|8860.57|8740.57|8858.33|8738.33|8860.57|8740.57|8858.33|8738.33|10
1654634900000|2022-06-07 20:48:20|8858.3|8738.3|8854.06|8734.06|8858.3|8738.3|8854.06|8734.06|10
1654634910000|2022-06-07 20:48:30|8854.24|8734.24|8851.65|8731.65|8854.24|8734.24|8851.65|8731.65|10
1654634920000|2022-06-07 20:48:40|8851.44|8731.44|8850.3|8730.3|8851.44|8731.44|8850.3|8730.3|8
1654634930000|2022-06-07 20:48:50|8850.29|8730.29|8849.05|8729.05|8850.29|8730.29|8849.05|8729.05|10
1654634940000|2022-06-07 20:49:00|8849.08|8729.08|8847.68|8727.68|8849.08|8729.08|8847.59|8727.59|10
1654634950000|2022-06-07 20:49:10|8847.53|8727.53|8845.19|8725.19|8847.53|8727.53|8844.91|8724.91|10
1654634960000|2022-06-07 20:49:20|8845.01|8725.01|8844.45|8724.45|8845.17|8725.17|8844.44|8724.44|10
1654634970000|2022-06-07 20:49:30|8844.9|8724.9|8844.07|8724.07|8844.9|8724.9|8843.86|8723.86|10
1654634980000|2022-06-07 20:49:40|8843.83|8723.83|8844.23|8724.23|8844.73|8724.73|8843.82|8723.82|9
1654634990000|2022-06-07 20:49:50|8844.45|8724.45|8842.79|8722.79|8844.59|8724.59|8842.57|8722.57|10
1654635000000|2022-06-07 20:50:00|8841.89|8721.89|8840.37|8720.37|8842.04|8722.04|8840.37|8720.37|10
1654635010000|2022-06-07 20:50:10|8839.31|8719.31|8839.99|8719.99|8840.48|8720.48|8839.25|8719.25|10
1654635020000|2022-06-07 20:50:20|8840.12|8720.12|8839.29|8719.29|8840.22|8720.22|8837.96|8717.96|10
1654635030000|2022-06-07 20:50:30|8839.3|8719.3|8841.45|8721.45|8841.45|8721.45|8839.3|8719.3|10
1654635040000|2022-06-07 20:50:40|8841.33|8721.33|8843.2|8723.2|8843.2|8723.2|8841.33|8721.33|9
1654635050000|2022-06-07 20:50:50|8843.04|8723.04|8842.49|8722.49|8843.16|8723.16|8842.41|8722.41|10
1654635060000|2022-06-07 20:51:00|8842.27|8722.27|8843.18|8723.18|8843.81|8723.81|8842.27|8722.27|10
1654635070000|2022-06-07 20:51:10|8843.46|8723.46|8845.14|8725.14|8845.14|8725.14|8843.46|8723.46|10
1654635080000|2022-06-07 20:51:20|8845.18|8725.18|8846.45|8726.45|8846.45|8726.45|8845.17|8725.17|10
1654635090000|2022-06-07 20:51:30|8846.53|8726.53|8847.52|8727.52|8847.52|8727.52|8846.53|8726.53|9
1654635100000|2022-06-07 20:51:40|8847.65|8727.65|8848.04|8728.04|8848.06|8728.06|8847.27|8727.27|10
1654635110000|2022-06-07 20:51:50|8848.13|8728.13|8847.49|8727.49|8848.59|8728.59|8847.49|8727.49|10
1654635120000|2022-06-07 20:52:00|8847.8|8727.8|8847.68|8727.68|8849|8729|8847.63|8727.63|10
1654635130000|2022-06-07 20:52:10|8847.9|8727.9|8848.57|8728.57|8849.01|8729.01|8847.6|8727.6|10
1654635140000|2022-06-07 20:52:20|8849.43|8729.43|8853.87|8733.87|8853.87|8733.87|8849.3|8729.3|9
1654635150000|2022-06-07 20:52:30|8854.06|8734.06|8857.05|8737.05|8857.38|8737.38|8853.92|8733.92|10
1654635160000|2022-06-07 20:52:40|8857.54|8737.54|8859.03|8739.03|8859.23|8739.23|8857.54|8737.54|10
1654635170000|2022-06-07 20:52:50|8859.24|8739.24|8859.03|8739.03|8859.65|8739.65|8859.03|8739.03|9
1654635180000|2022-06-07 20:53:00|8858.62|8738.62|8858.99|8738.99|8859.48|8739.48|8858.53|8738.53|9
1654635190000|2022-06-07 20:53:10|8858.56|8738.56|8857.07|8737.07|8858.69|8738.69|8857.07|8737.07|8
1654635200000|2022-06-07 20:53:20|8857.13|8737.13|8856.65|8736.65|8858.19|8738.19|8856.63|8736.63|10
1654635210000|2022-06-07 20:53:30|8857.06|8737.06|8856.73|8736.73|8857.38|8737.38|8856.45|8736.45|9
1654635220000|2022-06-07 20:53:40|8856.28|8736.28|8855.08|8735.08|8856.93|8736.93|8854.78|8734.78|10
1654635230000|2022-06-07 20:53:50|8854.81|8734.81|8854.72|8734.72|8855.49|8735.49|8854.72|8734.72|10
1654635240000|2022-06-07 20:54:00|8854.63|8734.63|8853.7|8733.7|8854.63|8734.63|8852.69|8732.69|10
1654635250000|2022-06-07 20:54:10|8853.9|8733.9|8851.96|8731.96|8853.9|8733.9|8851.83|8731.83|10
1654635260000|2022-06-07 20:54:20|8851.82|8731.82|8852.01|8732.01|8852.08|8732.08|8851.1|8731.1|10
1654635270000|2022-06-07 20:54:30|8852.03|8732.03|8850.54|8730.54|8852.03|8732.03|8850.54|8730.54|9
1654635280000|2022-06-07 20:54:40|8850.86|8730.86|8850.27|8730.27|8850.92|8730.92|8850.27|8730.27|10
1654635290000|2022-06-07 20:54:50|8850.52|8730.52|8849.17|8729.17|8850.52|8730.52|8849.17|8729.17|9
1654635300000|2022-06-07 20:55:00|8849.14|8729.14|8849.61|8729.61|8849.61|8729.61|8848.53|8728.53|10
1654635310000|2022-06-07 20:55:10|8849.43|8729.43|8850.28|8730.28|8850.49|8730.49|8849.43|8729.43|10
1654635320000|2022-06-07 20:55:20|8850.22|8730.22|8850.97|8730.97|8850.97|8730.97|8849.56|8729.56|10
1654635330000|2022-06-07 20:55:30|8850.91|8730.91|8854.51|8734.51|8854.51|8734.51|8850.91|8730.91|10
1654635340000|2022-06-07 20:55:40|8854.39|8734.39|8854.88|8734.88|8854.88|8734.88|8854.07|8734.07|10
1654635350000|2022-06-07 20:55:50|8855.14|8735.14|8855.92|8735.92|8855.92|8735.92|8855.14|8735.14|9
1654635360000|2022-06-07 20:56:00|8856.26|8736.26|8857.26|8737.26|8857.29|8737.29|8856.26|8736.26|10
1654635370000|2022-06-07 20:56:10|8857.55|8737.55|8858.96|8738.96|8859.09|8739.09|8857.55|8737.55|10
1654635380000|2022-06-07 20:56:20|8858.85|8738.85|8859.92|8739.92|8859.92|8739.92|8858.72|8738.72|8
1654635390000|2022-06-07 20:56:30|8860.26|8740.26|8862.2|8742.2|8862.22|8742.22|8860.18|8740.18|10
1654635400000|2022-06-07 20:56:40|8862.1|8742.1|8863.2|8743.2|8863.27|8743.27|8862.1|8742.1|8
1654635410000|2022-06-07 20:56:50|8863.26|8743.26|8861.49|8741.49|8863.26|8743.26|8861.25|8741.25|10
1654635420000|2022-06-07 20:57:00|8861.38|8741.38|8860.36|8740.36|8861.41|8741.41|8859.98|8739.98|10
1654635430000|2022-06-07 20:57:10|8860.57|8740.57|8861.85|8741.85|8861.85|8741.85|8860.43|8740.43|9
1654635440000|2022-06-07 20:57:20|8861.84|8741.84|8863.29|8743.29|8863.29|8743.29|8861.84|8741.84|10
1654635450000|2022-06-07 20:57:30|8864.01|8744.01|8862.8|8742.8|8864.26|8744.26|8862.8|8742.8|10
1654635460000|2022-06-07 20:57:40|8862.71|8742.71|8862.67|8742.67|8862.71|8742.71|8862.18|8742.18|10
1654635470000|2022-06-07 20:57:50|8862.9|8742.9|8862.34|8742.34|8863.71|8743.71|8862.34|8742.34|10
1654635480000|2022-06-07 20:58:00|8862.66|8742.66|8861.52|8741.52|8862.67|8742.67|8860.97|8740.97|10
1654635490000|2022-06-07 20:58:10|8861.45|8741.45|8860.01|8740.01|8861.45|8741.45|8860.01|8740.01|9
1654635500000|2022-06-07 20:58:20|8859.88|8739.88|8858.57|8738.57|8859.88|8739.88|8858.57|8738.57|8
1654635510000|2022-06-07 20:58:30|8858.66|8738.66|8857.75|8737.75|8858.69|8738.69|8857.75|8737.75|9
1654635520000|2022-06-07 20:58:40|8857.11|8737.11|8854.99|8734.99|8857.11|8737.11|8854.99|8734.99|8
1654635530000|2022-06-07 20:58:50|8855.03|8735.03|8854.8|8734.8|8855.28|8735.28|8854.8|8734.8|7
1654635540000|2022-06-07 20:59:00|8854.79|8734.79|8854.81|8734.81|8855.05|8735.05|8854.59|8734.59|9
1654635550000|2022-06-07 20:59:10|8854.69|8734.69|8854.88|8734.88|8855.09|8735.09|8854.69|8734.69|9
1654635560000|2022-06-07 20:59:20|8854.59|8734.59|8853.14|8733.14|8854.59|8734.59|8853.14|8733.14|10
1654635570000|2022-06-07 20:59:30|8853.2|8733.2|8852.45|8732.45|8853.2|8733.2|8852.29|8732.29|10
1654635580000|2022-06-07 20:59:40|8852.43|8732.43|8852.27|8732.27|8852.72|8732.72|8852.27|8732.27|9
1654635590000|2022-06-07 20:59:50|8852.64|8732.64|8852.27|8732.27|8853.01|8733.01|8852.26|8732.26|10
1654635600000|2022-06-07 21:00:00|8852.08|8732.08|8853.86|8733.86|8853.86|8733.86|8851.55|8731.55|10
1654635610000|2022-06-07 21:00:10|8853.71|8733.71|8855.41|8735.41|8855.83|8735.83|8853.71|8733.71|10
1654635620000|2022-06-07 21:00:20|8854.98|8734.98|8854.53|8734.53|8854.99|8734.99|8854.15|8734.15|10
1654635630000|2022-06-07 21:00:30|8854.88|8734.88|8855.67|8735.67|8855.75|8735.75|8854.88|8734.88|10
1654635640000|2022-06-07 21:00:40|8854.94|8734.94|8853.49|8733.49|8854.94|8734.94|8853.49|8733.49|10
1654635650000|2022-06-07 21:00:50|8853.4|8733.4|8854.15|8734.15|8854.2|8734.2|8853.25|8733.25|10
1654635660000|2022-06-07 21:01:00|8854.59|8734.59|8852.6|8732.6|8854.62|8734.62|8852.6|8732.6|10
1654635670000|2022-06-07 21:01:10|8852.97|8732.97|8851.77|8731.77|8852.97|8732.97|8851.73|8731.73|10
1654635680000|2022-06-07 21:01:20|8851.84|8731.84|8852.21|8732.21|8852.22|8732.22|8851.35|8731.35|10
1654635690000|2022-06-07 21:01:30|8852.42|8732.42|8853.81|8733.81|8853.81|8733.81|8852.42|8732.42|10
1654635700000|2022-06-07 21:01:40|8853.82|8733.82|8855.8|8735.8|8855.8|8735.8|8853.82|8733.82|10
1654635710000|2022-06-07 21:01:50|8855.74|8735.74|8855.16|8735.16|8855.87|8735.87|8855.16|8735.16|10
1654635720000|2022-06-07 21:02:00|8855|8735|8854.39|8734.39|8855.12|8735.12|8854.39|8734.39|8
1654635730000|2022-06-07 21:02:10|8854.73|8734.73|8853.43|8733.43|8854.9|8734.9|8853.43|8733.43|9
1654635740000|2022-06-07 21:02:20|8853.65|8733.65|8855.16|8735.16|8855.42|8735.42|8853.65|8733.65|8
1654635750000|2022-06-07 21:02:30|8855.21|8735.21|8855.49|8735.49|8855.53|8735.53|8855.14|8735.14|10
1654635760000|2022-06-07 21:02:40|8855.3|8735.3|8854.7|8734.7|8855.52|8735.52|8854.7|8734.7|10
1654635770000|2022-06-07 21:02:50|8854.64|8734.64|8854.45|8734.45|8854.81|8734.81|8854.37|8734.37|10
1654635780000|2022-06-07 21:03:00|8854.18|8734.18|8855.88|8735.88|8855.88|8735.88|8854.18|8734.18|9
1654635790000|2022-06-07 21:03:10|8856.23|8736.23|8856.98|8736.98|8857.21|8737.21|8856.19|8736.19|9
1654635800000|2022-06-07 21:03:20|8856.74|8736.74|8856.9|8736.9|8857.08|8737.08|8856.74|8736.74|10
1654635810000|2022-06-07 21:03:30|8856.78|8736.78|8855.42|8735.42|8856.78|8736.78|8855.42|8735.42|10
1654635820000|2022-06-07 21:03:40|8855.03|8735.03|8854.19|8734.19|8855.08|8735.08|8853.88|8733.88|10
1654635830000|2022-06-07 21:03:50|8854.14|8734.14|8853.85|8733.85|8854.14|8734.14|8853.85|8733.85|10
1654635840000|2022-06-07 21:04:00|8853.96|8733.96|8854.5|8734.5|8854.5|8734.5|8853.91|8733.91|8
1654635850000|2022-06-07 21:04:10|8854.45|8734.45|8854.08|8734.08|8854.49|8734.49|8854.08|8734.08|9
1654635860000|2022-06-07 21:04:20|8854.2|8734.2|8853.67|8733.67|8854.2|8734.2|8853.48|8733.48|10
1654635870000|2022-06-07 21:04:30|8853.68|8733.68|8852.14|8732.14|8853.68|8733.68|8852.14|8732.14|10
1654635880000|2022-06-07 21:04:40|8851.76|8731.76|8850.85|8730.85|8851.76|8731.76|8850.76|8730.76|9
1654635890000|2022-06-07 21:04:50|8850.62|8730.62|8849.51|8729.51|8850.7|8730.7|8849.42|8729.42|9
1654635900000|2022-06-07 21:05:00|8849.22|8729.22|8849.07|8729.07|8849.34|8729.34|8848.31|8728.31|10
1654635910000|2022-06-07 21:05:10|8849.15|8729.15|8850.11|8730.11|8850.54|8730.54|8849.15|8729.15|10
1654635920000|2022-06-07 21:05:20|8850.05|8730.05|8854.51|8734.51|8854.51|8734.51|8849.76|8729.76|10
1654635930000|2022-06-07 21:05:30|8854.95|8734.95|8856.69|8736.69|8856.69|8736.69|8854.95|8734.95|10
1654635940000|2022-06-07 21:05:40|8856.71|8736.71|8859.42|8739.42|8859.42|8739.42|8856.6|8736.6|9
1654635950000|2022-06-07 21:05:50|8859.5|8739.5|8862.48|8742.48|8862.67|8742.67|8859.5|8739.5|9
1654635960000|2022-06-07 21:06:00|8862.67|8742.67|8864.55|8744.55|8864.55|8744.55|8862.67|8742.67|9
1654635970000|2022-06-07 21:06:10|8864.78|8744.78|8863.96|8743.96|8864.78|8744.78|8863.96|8743.96|10
1654635980000|2022-06-07 21:06:20|8863.92|8743.92|8863.7|8743.7|8863.92|8743.92|8863.23|8743.23|9
1654635990000|2022-06-07 21:06:30|8864.14|8744.14|8865.36|8745.36|8865.36|8745.36|8864.14|8744.14|10
1654636000000|2022-06-07 21:06:40|8865.45|8745.45|8864.95|8744.95|8865.77|8745.77|8864.95|8744.95|10
1654636010000|2022-06-07 21:06:50|8864.87|8744.87|8864.34|8744.34|8864.95|8744.95|8864.14|8744.14|10
1654636020000|2022-06-07 21:07:00|8864.41|8744.41|8865.7|8745.7|8865.7|8745.7|8864.41|8744.41|9
1654636030000|2022-06-07 21:07:10|8865.61|8745.61|8865.97|8745.97|8866.06|8746.06|8865.61|8745.61|10
1654636040000|2022-06-07 21:07:20|8865.98|8745.98|8867.24|8747.24|8867.24|8747.24|8865.52|8745.52|10
1654636050000|2022-06-07 21:07:30|8868.4|8748.4|8868.68|8748.68|8868.91|8748.91|8868.4|8748.4|10
1654636060000|2022-06-07 21:07:40|8868.77|8748.77|8869.67|8749.67|8869.67|8749.67|8868.64|8748.64|10
1654636070000|2022-06-07 21:07:50|8869.54|8749.54|8869.29|8749.29|8870.01|8750.01|8869.22|8749.22|10
1654636080000|2022-06-07 21:08:00|8869.19|8749.19|8869.42|8749.42|8869.57|8749.57|8869.19|8749.19|9
1654636090000|2022-06-07 21:08:10|8869.36|8749.36|8870.06|8750.06|8870.06|8750.06|8868.62|8748.62|10
1654636100000|2022-06-07 21:08:20|8869.77|8749.77|8870.33|8750.33|8870.65|8750.65|8869.74|8749.74|10
1654636110000|2022-06-07 21:08:30|8870.54|8750.54|8870.35|8750.35|8870.8|8750.8|8870.26|8750.26|10
1654636120000|2022-06-07 21:08:40|8870.24|8750.24|8869.75|8749.75|8870.27|8750.27|8869.73|8749.73|8
1654636130000|2022-06-07 21:08:50|8869.92|8749.92|8869.59|8749.59|8870.04|8750.04|8869.25|8749.25|9
1654636140000|2022-06-07 21:09:00|8869.44|8749.44|8871.04|8751.04|8871.04|8751.04|8869.42|8749.42|10
1654636150000|2022-06-07 21:09:10|8871.16|8751.16|8871.45|8751.45|8871.5|8751.5|8870.86|8750.86|10
1654636160000|2022-06-07 21:09:20|8871.48|8751.48|8870.4|8750.4|8871.48|8751.48|8870.4|8750.4|10
1654636170000|2022-06-07 21:09:30|8870.48|8750.48|8870.14|8750.14|8870.65|8750.65|8870.14|8750.14|10
1654636180000|2022-06-07 21:09:40|8870.27|8750.27|8869.76|8749.76|8870.27|8750.27|8869.76|8749.76|9
1654636190000|2022-06-07 21:09:50|8869.32|8749.32|8868.81|8748.81|8869.32|8749.32|8868.79|8748.79|8
1654636200000|2022-06-07 21:10:00|8868.87|8748.87|8870.08|8750.08|8870.08|8750.08|8868.84|8748.84|9
1654636210000|2022-06-07 21:10:10|8870.07|8750.07|8870.98|8750.98|8870.98|8750.98|8870.07|8750.07|8
1654636220000|2022-06-07 21:10:20|8870.99|8750.99|8872.64|8752.64|8872.64|8752.64|8870.94|8750.94|10
1654636230000|2022-06-07 21:10:30|8872.71|8752.71|8873.27|8753.27|8873.27|8753.27|8872.55|8752.55|10
1654636240000|2022-06-07 21:10:40|8873.36|8753.36|8873.98|8753.98|8874.03|8754.03|8873.36|8753.36|10
1654636250000|2022-06-07 21:10:50|8874.11|8754.11|8875.45|8755.45|8875.45|8755.45|8874.01|8754.01|10
1654636260000|2022-06-07 21:11:00|8875.64|8755.64|8876.4|8756.4|8876.77|8756.77|8875.64|8755.64|9
1654636270000|2022-06-07 21:11:10|8876.37|8756.37|8875.93|8755.93|8876.37|8756.37|8875.93|8755.93|9
1654636280000|2022-06-07 21:11:20|8876.01|8756.01|8875.67|8755.67|8876.19|8756.19|8875.67|8755.67|10
1654636290000|2022-06-07 21:11:30|8875.66|8755.66|8875.49|8755.49|8875.66|8755.66|8875.37|8755.37|10
1654636300000|2022-06-07 21:11:40|8875.55|8755.55|8875.83|8755.83|8875.97|8755.97|8875.54|8755.54|9
1654636310000|2022-06-07 21:11:50|8876.17|8756.17|8876.23|8756.23|8876.82|8756.82|8876.17|8756.17|10
1654636320000|2022-06-07 21:12:00|8876.43|8756.43|8876.12|8756.12|8876.57|8756.57|8876.12|8756.12|7
1654636330000|2022-06-07 21:12:10|8876.21|8756.21|8876.18|8756.18|8876.34|8756.34|8876.18|8756.18|10
1654636340000|2022-06-07 21:12:20|8875.36|8755.36|8874.88|8754.88|8875.38|8755.38|8874.67|8754.67|10
1654636350000|2022-06-07 21:12:30|8874.67|8754.67|8874.61|8754.61|8874.77|8754.77|8874.6|8754.6|9
1654636360000|2022-06-07 21:12:40|8874.52|8754.52|8871.85|8751.85|8874.52|8754.52|8871.85|8751.85|10
1654636370000|2022-06-07 21:12:50|8872.01|8752.01|8872.21|8752.21|8872.21|8752.21|8871.58|8751.58|9
1654636380000|2022-06-07 21:13:00|8872.14|8752.14|8872.92|8752.92|8872.92|8752.92|8871.89|8751.89|10
1654636390000|2022-06-07 21:13:10|8872.14|8752.14|8871.27|8751.27|8872.14|8752.14|8871.23|8751.23|10
1654636400000|2022-06-07 21:13:20|8870.78|8750.78|8870.56|8750.56|8870.78|8750.78|8870.22|8750.22|10
1654636410000|2022-06-07 21:13:30|8870.53|8750.53|8871.55|8751.55|8871.55|8751.55|8870.53|8750.53|9
1654636420000|2022-06-07 21:13:40|8871.4|8751.4|8870.94|8750.94|8871.4|8751.4|8870.92|8750.92|10
1654636430000|2022-06-07 21:13:50|8870.92|8750.92|8870.68|8750.68|8870.99|8750.99|8870.52|8750.52|10
1654636440000|2022-06-07 21:14:00|8870.74|8750.74|8870.69|8750.69|8870.77|8750.77|8870.6|8750.6|10
1654636450000|2022-06-07 21:14:10|8871.07|8751.07|8870.64|8750.64|8871.25|8751.25|8870.64|8750.64|10
1654636460000|2022-06-07 21:14:20|8870.87|8750.87|8869.79|8749.79|8870.9|8750.9|8869.79|8749.79|9
1654636470000|2022-06-07 21:14:30|8870.06|8750.06|8868.15|8748.15|8870.06|8750.06|8868.15|8748.15|10
1654636480000|2022-06-07 21:14:40|8867.74|8747.74|8867.7|8747.7|8868.05|8748.05|8867.7|8747.7|10
1654636490000|2022-06-07 21:14:50|8867.77|8747.77|8866.98|8746.98|8867.86|8747.86|8866.98|8746.98|9
1654636500000|2022-06-07 21:15:00|8866.66|8746.66|8866.98|8746.98|8867.18|8747.18|8866.6|8746.6|9
1654636510000|2022-06-07 21:15:10|8866.79|8746.79|8867.92|8747.92|8867.92|8747.92|8866.79|8746.79|9
1654636520000|2022-06-07 21:15:20|8868.17|8748.17|8869.4|8749.4|8869.4|8749.4|8868.08|8748.08|10
1654636530000|2022-06-07 21:15:30|8869.2|8749.2|8870.85|8750.85|8870.85|8750.85|8869.2|8749.2|10
1654636540000|2022-06-07 21:15:40|8870.84|8750.84|8871.73|8751.73|8871.73|8751.73|8870.84|8750.84|7
1654636550000|2022-06-07 21:15:50|8871.86|8751.86|8872.64|8752.64|8872.64|8752.64|8870.79|8750.79|9
1654636560000|2022-06-07 21:16:00|8872.69|8752.69|8873.74|8753.74|8873.74|8753.74|8872.48|8752.48|10
1654636570000|2022-06-07 21:16:10|8874.11|8754.11|8874.32|8754.32|8874.32|8754.32|8874.08|8754.08|10
1654636580000|2022-06-07 21:16:20|8874.36|8754.36|8875.42|8755.42|8875.45|8755.45|8874.36|8754.36|10
1654636590000|2022-06-07 21:16:30|8875.35|8755.35|8875.05|8755.05|8875.51|8755.51|8875.05|8755.05|8
1654636600000|2022-06-07 21:16:40|8875.06|8755.06|8875.04|8755.04|8875.2|8755.2|8874.96|8754.96|9
1654636610000|2022-06-07 21:16:50|8874.91|8754.91|8875.74|8755.74|8875.74|8755.74|8874.91|8754.91|8
1654636620000|2022-06-07 21:17:00|8875.6|8755.6|8876.32|8756.32|8876.32|8756.32|8875.49|8755.49|10
1654636630000|2022-06-07 21:17:10|8876.57|8756.57|8876.18|8756.18|8876.57|8756.57|8875.92|8755.92|10
1654636640000|2022-06-07 21:17:20|8876.25|8756.25|8876.2|8756.2|8876.25|8756.25|8875.93|8755.93|10
1654636650000|2022-06-07 21:17:30|8876.17|8756.17|8875.76|8755.76|8876.19|8756.19|8875.76|8755.76|8
1654636660000|2022-06-07 21:17:40|8875.82|8755.82|8875.12|8755.12|8875.82|8755.82|8874.9|8754.9|10
1654636670000|2022-06-07 21:17:50|8875.09|8755.09|8876.05|8756.05|8876.05|8756.05|8874.94|8754.94|10
1654636680000|2022-06-07 21:18:00|8876.14|8756.14|8875.71|8755.71|8876.14|8756.14|8875.71|8755.71|9
1654636690000|2022-06-07 21:18:10|8875.82|8755.82|8875.99|8755.99|8876.1|8756.1|8875.74|8755.74|10
1654636700000|2022-06-07 21:18:20|8875.75|8755.75|8876.42|8756.42|8876.42|8756.42|8875.58|8755.58|8
1654636710000|2022-06-07 21:18:30|8876.17|8756.17|8878.36|8758.36|8878.36|8758.36|8876.17|8756.17|9
1654636720000|2022-06-07 21:18:40|8878.15|8758.15|8878.4|8758.4|8878.4|8758.4|8877.81|8757.81|10
1654636730000|2022-06-07 21:18:50|8878.8|8758.8|8879.64|8759.64|8880.15|8760.15|8878.8|8758.8|9
1654636740000|2022-06-07 21:19:00|8879.56|8759.56|8883.06|8763.06|8883.06|8763.06|8879.56|8759.56|10
1654636750000|2022-06-07 21:19:10|8883.16|8763.16|8884.59|8764.59|8884.59|8764.59|8882.98|8762.98|10
1654636760000|2022-06-07 21:19:20|8884.79|8764.79|8886.01|8766.01|8886.01|8766.01|8884.68|8764.68|10
1654636770000|2022-06-07 21:19:30|8886.09|8766.09|8885.98|8765.98|8886.18|8766.18|8885.86|8765.86|10
1654636780000|2022-06-07 21:19:40|8885.97|8765.97|8885.51|8765.51|8886.33|8766.33|8885.51|8765.51|10
1654636790000|2022-06-07 21:19:50|8885.69|8765.69|8883.63|8763.63|8885.69|8765.69|8883.63|8763.63|10
1654636800000|2022-06-07 21:20:00|8883.65|8763.65|8882.54|8762.54|8883.85|8763.85|8882.54|8762.54|9
1654636810000|2022-06-07 21:20:10|8882.37|8762.37|8882.52|8762.52|8882.73|8762.73|8882.25|8762.25|9
1654636820000|2022-06-07 21:20:20|8882.51|8762.51|8882.21|8762.21|8882.79|8762.79|8882.02|8762.02|9
1654636830000|2022-06-07 21:20:30|8882.31|8762.31|8882.45|8762.45|8882.48|8762.48|8882.11|8762.11|10
1654636840000|2022-06-07 21:20:40|8882.33|8762.33|8881.97|8761.97|8882.42|8762.42|8881.8|8761.8|9
1654636850000|2022-06-07 21:20:50|8881.91|8761.91|8877.77|8757.77|8881.91|8761.91|8877.77|8757.77|10
1654636860000|2022-06-07 21:21:00|8877.22|8757.22|8875.99|8755.99|8877.22|8757.22|8875.81|8755.81|10
1654636870000|2022-06-07 21:21:10|8876.05|8756.05|8875.84|8755.84|8876.05|8756.05|8875.64|8755.64|10
1654636880000|2022-06-07 21:21:20|8876.02|8756.02|8877.16|8757.16|8877.44|8757.44|8876.02|8756.02|10
1654636890000|2022-06-07 21:21:30|8877.41|8757.41|8877.7|8757.7|8877.72|8757.72|8877.41|8757.41|10
1654636900000|2022-06-07 21:21:40|8877.73|8757.73|8878.45|8758.45|8878.45|8758.45|8877.68|8757.68|10
1654636910000|2022-06-07 21:21:50|8878.33|8758.33|8879.46|8759.46|8879.46|8759.46|8878.3|8758.3|10
1654636920000|2022-06-07 21:22:00|8879.3|8759.3|8879.68|8759.68|8879.78|8759.78|8879.11|8759.11|10
1654636930000|2022-06-07 21:22:10|8879.83|8759.83|8879.37|8759.37|8879.91|8759.91|8879.37|8759.37|10
1654636940000|2022-06-07 21:22:20|8879.2|8759.2|8879.32|8759.32|8879.83|8759.83|8879.2|8759.2|9
1654636950000|2022-06-07 21:22:30|8879.43|8759.43|8878.64|8758.64|8879.43|8759.43|8878.58|8758.58|9
1654636960000|2022-06-07 21:22:40|8878.62|8758.62|8880.35|8760.35|8880.35|8760.35|8878.53|8758.53|9
1654636970000|2022-06-07 21:22:50|8880.49|8760.49|8878.41|8758.41|8880.49|8760.49|8878.37|8758.37|10
1654636980000|2022-06-07 21:23:00|8878.67|8758.67|8879.3|8759.3|8879.33|8759.33|8878.67|8758.67|9
1654636990000|2022-06-07 21:23:10|8879.36|8759.36|8879.05|8759.05|8879.41|8759.41|8878.96|8758.96|9
1654637000000|2022-06-07 21:23:20|8878.86|8758.86|8877.58|8757.58|8878.86|8758.86|8877.58|8757.58|10
1654637010000|2022-06-07 21:23:30|8877.82|8757.82|8877.66|8757.66|8877.82|8757.82|8877.55|8757.55|8
1654637020000|2022-06-07 21:23:40|8877.61|8757.61|8877.4|8757.4|8877.61|8757.61|8877.4|8757.4|9
1654637030000|2022-06-07 21:23:50|8876.91|8756.91|8876.15|8756.15|8876.91|8756.91|8876.15|8756.15|10
1654637040000|2022-06-07 21:24:00|8876.12|8756.12|8875.63|8755.63|8876.12|8756.12|8875.62|8755.62|8
1654637050000|2022-06-07 21:24:10|8875.72|8755.72|8875.98|8755.98|8876.27|8756.27|8875.72|8755.72|10
1654637060000|2022-06-07 21:24:20|8875.83|8755.83|8875.38|8755.38|8875.84|8755.84|8875.18|8755.18|10
1654637070000|2022-06-07 21:24:30|8875.66|8755.66|8875.68|8755.68|8875.85|8755.85|8875.17|8755.17|8
1654637080000|2022-06-07 21:24:40|8875.71|8755.71|8876.21|8756.21|8876.42|8756.42|8875.71|8755.71|10
1654637090000|2022-06-07 21:24:50|8876.06|8756.06|8876.12|8756.12|8876.71|8756.71|8875.9|8755.9|10
1654637100000|2022-06-07 21:25:00|8876.28|8756.28|8875.63|8755.63|8876.28|8756.28|8875.25|8755.25|8
1654637110000|2022-06-07 21:25:10|8874.34|8754.34|8873.69|8753.69|8874.43|8754.43|8873.69|8753.69|9
1654637120000|2022-06-07 21:25:20|8873.59|8753.59|8871.96|8751.96|8873.61|8753.61|8871.96|8751.96|10
1654637130000|2022-06-07 21:25:30|8871.73|8751.73|8870.83|8750.83|8871.98|8751.98|8870.83|8750.83|10
1654637140000|2022-06-07 21:25:40|8870.78|8750.78|8869.54|8749.54|8871.17|8751.17|8869.54|8749.54|9
1654637150000|2022-06-07 21:25:50|8869.5|8749.5|8869.44|8749.44|8869.5|8749.5|8869.19|8749.19|10
1654637160000|2022-06-07 21:26:00|8869.26|8749.26|8868.28|8748.28|8869.26|8749.26|8868.28|8748.28|10
1654637170000|2022-06-07 21:26:10|8868.29|8748.29|8869.02|8749.02|8869.08|8749.08|8868.29|8748.29|10
1654637180000|2022-06-07 21:26:20|8869.06|8749.06|8867.34|8747.34|8869.06|8749.06|8867.34|8747.34|10
1654637190000|2022-06-07 21:26:30|8867.33|8747.33|8865.95|8745.95|8867.33|8747.33|8865.79|8745.79|10
1654637200000|2022-06-07 21:26:40|8865.86|8745.86|8865.83|8745.83|8865.86|8745.86|8865.49|8745.49|10
1654637210000|2022-06-07 21:26:50|8865.57|8745.57|8863.34|8743.34|8865.74|8745.74|8863.34|8743.34|10
1654637220000|2022-06-07 21:27:00|8863.2|8743.2|8860.03|8740.03|8863.2|8743.2|8860|8740|10
1654637230000|2022-06-07 21:27:10|8859.72|8739.72|8857.89|8737.89|8859.72|8739.72|8857.73|8737.73|10
1654637240000|2022-06-07 21:27:20|8857.95|8737.95|8853.75|8733.75|8857.95|8737.95|8853.75|8733.75|10
1654637250000|2022-06-07 21:27:30|8852.67|8732.67|8847.36|8727.36|8852.67|8732.67|8847.36|8727.36|9
1654637260000|2022-06-07 21:27:40|8845.86|8725.86|8844.06|8724.06|8845.89|8725.89|8844.06|8724.06|10
1654637270000|2022-06-07 21:27:50|8843.95|8723.95|8840.67|8720.67|8843.95|8723.95|8840.59|8720.59|10
1654637280000|2022-06-07 21:28:00|8840.9|8720.9|8835.29|8715.29|8840.9|8720.9|8835.29|8715.29|10
1654637290000|2022-06-07 21:28:10|8835.03|8715.03|8831.74|8711.74|8835.3|8715.3|8831.74|8711.74|10
1654637300000|2022-06-07 21:28:20|8831.9|8711.9|8830.43|8710.43|8831.9|8711.9|8830.43|8710.43|10
1654637310000|2022-06-07 21:28:30|8830.3|8710.3|8827.28|8707.28|8830.3|8710.3|8827.28|8707.28|9
1654637320000|2022-06-07 21:28:40|8827.22|8707.22|8825.47|8705.47|8827.22|8707.22|8825.3|8705.3|9
1654637330000|2022-06-07 21:28:50|8825.68|8705.68|8824.62|8704.62|8825.68|8705.68|8824.62|8704.62|9
1654637340000|2022-06-07 21:29:00|8823.45|8703.45|8820.81|8700.81|8823.45|8703.45|8820.81|8700.81|10
1654637350000|2022-06-07 21:29:10|8819.86|8699.86|8817.88|8697.88|8819.86|8699.86|8817.87|8697.87|10
1654637360000|2022-06-07 21:29:20|8818.01|8698.01|8817.74|8697.74|8818.01|8698.01|8817.62|8697.62|10
1654637370000|2022-06-07 21:29:30|8817.8|8697.8|8817.03|8697.03|8817.8|8697.8|8816.8|8696.8|10
1654637380000|2022-06-07 21:29:40|8817.1|8697.1|8817.4|8697.4|8817.47|8697.47|8817.01|8697.01|10
1654637390000|2022-06-07 21:29:50|8817.3|8697.3|8815.37|8695.37|8817.41|8697.41|8815.37|8695.37|9
1654637400000|2022-06-07 21:30:00|8815.42|8695.42|8814.99|8694.99|8815.64|8695.64|8814.99|8694.99|10
1654637410000|2022-06-07 21:30:10|8814.69|8694.69|8813.52|8693.52|8814.69|8694.69|8813.32|8693.32|10
1654637420000|2022-06-07 21:30:20|8813.62|8693.62|8812|8692|8813.62|8693.62|8811.98|8691.98|10
1654637430000|2022-06-07 21:30:30|8812.03|8692.03|8808.36|8688.36|8812.03|8692.03|8808.36|8688.36|10
1654637440000|2022-06-07 21:30:40|8808.28|8688.28|8808.18|8688.18|8808.29|8688.29|8807.92|8687.92|8
1654637450000|2022-06-07 21:30:50|8808.17|8688.17|8806.86|8686.86|8808.17|8688.17|8806.69|8686.69|10
1654637460000|2022-06-07 21:31:00|8806.37|8686.37|8806.01|8686.01|8806.56|8686.56|8805.61|8685.61|10
1654637470000|2022-06-07 21:31:10|8806|8686|8807|8687|8807|8687|8806|8686|10
1654637480000|2022-06-07 21:31:20|8806.22|8686.22|8806.72|8686.72|8806.93|8686.93|8806.22|8686.22|10
1654637490000|2022-06-07 21:31:30|8806.64|8686.64|8806.87|8686.87|8806.87|8686.87|8806.3|8686.3|10
1654637500000|2022-06-07 21:31:40|8806.76|8686.76|8806.35|8686.35|8806.85|8686.85|8805.72|8685.72|10
1654637510000|2022-06-07 21:31:50|8806.42|8686.42|8805.32|8685.32|8806.42|8686.42|8805.32|8685.32|9
1654637520000|2022-06-07 21:32:00|8805.3|8685.3|8805.4|8685.4|8805.56|8685.56|8804.25|8684.25|10
1654637530000|2022-06-07 21:32:10|8806.22|8686.22|8807.01|8687.01|8807.01|8687.01|8806.01|8686.01|10
1654637540000|2022-06-07 21:32:20|8807|8687|8806.88|8686.88|8807.08|8687.08|8806.73|8686.73|8
1654637550000|2022-06-07 21:32:30|8806.97|8686.97|8806.45|8686.45|8806.99|8686.99|8806.33|8686.33|10
1654637560000|2022-06-07 21:32:40|8806.35|8686.35|8805.44|8685.44|8806.48|8686.48|8805.44|8685.44|10
1654637570000|2022-06-07 21:32:50|8805.36|8685.36|8804.57|8684.57|8805.56|8685.56|8804.41|8684.41|10
1654637580000|2022-06-07 21:33:00|8804.61|8684.61|8803.06|8683.06|8804.61|8684.61|8803.06|8683.06|10
1654637590000|2022-06-07 21:33:10|8802.83|8682.83|8801.74|8681.74|8802.92|8682.92|8801.63|8681.63|10
1654637600000|2022-06-07 21:33:20|8801.56|8681.56|8799.84|8679.84|8801.56|8681.56|8799.46|8679.46|9
1654637610000|2022-06-07 21:33:30|8799.79|8679.79|8799.07|8679.07|8799.79|8679.79|8799.07|8679.07|9
1654637620000|2022-06-07 21:33:40|8799.02|8679.02|8797.95|8677.95|8799.02|8679.02|8797.95|8677.95|10
1654637630000|2022-06-07 21:33:50|8797.72|8677.72|8796.7|8676.7|8797.72|8677.72|8796.65|8676.65|10
1654637640000|2022-06-07 21:34:00|8796.56|8676.56|8796.17|8676.17|8796.56|8676.56|8796.07|8676.07|10
1654637650000|2022-06-07 21:34:10|8796.49|8676.49|8796.71|8676.71|8796.88|8676.88|8796.49|8676.49|10
1654637660000|2022-06-07 21:34:20|8796.88|8676.88|8797.9|8677.9|8797.99|8677.99|8796.71|8676.71|9
1654637670000|2022-06-07 21:34:30|8798.08|8678.08|8798.52|8678.52|8798.52|8678.52|8798.05|8678.05|8
1654637680000|2022-06-07 21:34:40|8798.66|8678.66|8798.95|8678.95|8799.12|8679.12|8798.55|8678.55|10
1654637690000|2022-06-07 21:34:50|8799.07|8679.07|8799.4|8679.4|8799.4|8679.4|8798.71|8678.71|10
1654637700000|2022-06-07 21:35:00|8799.84|8679.84|8800.29|8680.29|8800.29|8680.29|8799.49|8679.49|10
1654637710000|2022-06-07 21:35:10|8800.24|8680.24|8802.67|8682.67|8803.28|8683.28|8800.24|8680.24|10
1654637720000|2022-06-07 21:35:20|8802.8|8682.8|8804.93|8684.93|8805.3|8685.3|8802.8|8682.8|10
1654637730000|2022-06-07 21:35:30|8804.99|8684.99|8807.55|8687.55|8807.64|8687.64|8804.47|8684.47|10
1654637740000|2022-06-07 21:35:40|8807.61|8687.61|8808.54|8688.54|8808.64|8688.64|8807.61|8687.61|10
1654637750000|2022-06-07 21:35:50|8807.74|8687.74|8808.16|8688.16|8808.3|8688.3|8807.1|8687.1|9
1654637760000|2022-06-07 21:36:00|8808.59|8688.59|8809.54|8689.54|8809.61|8689.61|8808.59|8688.59|10
1654637770000|2022-06-07 21:36:10|8810.22|8690.22|8809.31|8689.31|8810.22|8690.22|8808.33|8688.33|10
1654637780000|2022-06-07 21:36:20|8809.61|8689.61|8813.27|8693.27|8813.27|8693.27|8809.61|8689.61|10
1654637790000|2022-06-07 21:36:30|8813.24|8693.24|8815.64|8695.64|8815.64|8695.64|8813.24|8693.24|10
1654637800000|2022-06-07 21:36:40|8815.51|8695.51|8817.32|8697.32|8817.32|8697.32|8815.51|8695.51|9
1654637810000|2022-06-07 21:36:50|8817.51|8697.51|8818.39|8698.39|8818.62|8698.62|8817.51|8697.51|8
1654637820000|2022-06-07 21:37:00|8818.37|8698.37|8817.44|8697.44|8818.37|8698.37|8817.35|8697.35|9
1654637830000|2022-06-07 21:37:10|8817.25|8697.25|8816.45|8696.45|8817.96|8697.96|8816.13|8696.13|9
1654637840000|2022-06-07 21:37:20|8816.36|8696.36|8817.29|8697.29|8817.29|8697.29|8816.36|8696.36|10
1654637850000|2022-06-07 21:37:30|8817.07|8697.07|8818.15|8698.15|8818.15|8698.15|8817.07|8697.07|10
1654637860000|2022-06-07 21:37:40|8818.36|8698.36|8819.11|8699.11|8819.41|8699.41|8818.19|8698.19|9
1654637870000|2022-06-07 21:37:50|8819.16|8699.16|8819.47|8699.47|8819.47|8699.47|8818.87|8698.87|10
1654637880000|2022-06-07 21:38:00|8819.61|8699.61|8820.63|8700.63|8820.63|8700.63|8819.45|8699.45|9
1654637890000|2022-06-07 21:38:10|8821.04|8701.04|8822.7|8702.7|8822.7|8702.7|8820.8|8700.8|10
1654637900000|2022-06-07 21:38:20|8823|8703|8825.04|8705.04|8825.04|8705.04|8823|8703|10
1654637910000|2022-06-07 21:38:30|8825.03|8705.03|8825.89|8705.89|8826.05|8706.05|8825.03|8705.03|10
1654637920000|2022-06-07 21:38:40|8826.07|8706.07|8826.99|8706.99|8827.36|8707.36|8826.07|8706.07|10
1654637930000|2022-06-07 21:38:50|8827|8707|8827.02|8707.02|8827.05|8707.05|8826.88|8706.88|9
1654637940000|2022-06-07 21:39:00|8826.76|8706.76|8828.63|8708.63|8828.63|8708.63|8826.76|8706.76|9
1654637950000|2022-06-07 21:39:10|8828.6|8708.6|8830.06|8710.06|8830.22|8710.22|8828.45|8708.45|10
1654637960000|2022-06-07 21:39:20|8828.99|8708.99|8827.42|8707.42|8829.09|8709.09|8827.42|8707.42|9
1654637970000|2022-06-07 21:39:30|8827.09|8707.09|8826.92|8706.92|8827.09|8707.09|8826.73|8706.73|10
1654637980000|2022-06-07 21:39:40|8826.9|8706.9|8826.93|8706.93|8827.01|8707.01|8826.61|8706.61|10
1654637990000|2022-06-07 21:39:50|8827.23|8707.23|8825.95|8705.95|8827.23|8707.23|8825.8|8705.8|10
1654638000000|2022-06-07 21:40:00|8825.99|8705.99|8826.35|8706.35|8826.83|8706.83|8825.99|8705.99|10
1654638010000|2022-06-07 21:40:10|8826.32|8706.32|8829.22|8709.22|8829.22|8709.22|8826.32|8706.32|10
1654638020000|2022-06-07 21:40:20|8829.23|8709.23|8830.3|8710.3|8830.3|8710.3|8829.23|8709.23|10
1654638030000|2022-06-07 21:40:30|8830.33|8710.33|8829.89|8709.89|8830.33|8710.33|8829.89|8709.89|10
1654638040000|2022-06-07 21:40:40|8829.74|8709.74|8829.24|8709.24|8830.04|8710.04|8829.17|8709.17|10
1654638050000|2022-06-07 21:40:50|8829.28|8709.28|8829.38|8709.38|8829.38|8709.38|8828.93|8708.93|9
1654638060000|2022-06-07 21:41:00|8827.9|8707.9|8828.52|8708.52|8828.67|8708.67|8827.9|8707.9|10
1654638070000|2022-06-07 21:41:10|8828.53|8708.53|8828.59|8708.59|8828.82|8708.82|8828.53|8708.53|10
1654638080000|2022-06-07 21:41:20|8828.62|8708.62|8828.77|8708.77|8828.99|8708.99|8828.55|8708.55|9
1654638090000|2022-06-07 21:41:30|8827.84|8707.84|8828.75|8708.75|8828.75|8708.75|8827.41|8707.41|10
1654638100000|2022-06-07 21:41:40|8828.86|8708.86|8830.14|8710.14|8830.14|8710.14|8828.86|8708.86|10
1654638110000|2022-06-07 21:41:50|8830.24|8710.24|8833.72|8713.72|8833.72|8713.72|8830.05|8710.05|10
1654638120000|2022-06-07 21:42:00|8833.91|8713.91|8835.02|8715.02|8835.02|8715.02|8833.91|8713.91|10
1654638130000|2022-06-07 21:42:10|8835.12|8715.12|8835.66|8715.66|8835.69|8715.69|8834.91|8714.91|10
1654638140000|2022-06-07 21:42:20|8835.96|8715.96|8835.54|8715.54|8836.08|8716.08|8835.54|8715.54|10
1654638150000|2022-06-07 21:42:30|8835.56|8715.56|8835.44|8715.44|8835.56|8715.56|8834.96|8714.96|10
1654638160000|2022-06-07 21:42:40|8835.23|8715.23|8836.02|8716.02|8836.02|8716.02|8835.23|8715.23|8
1654638170000|2022-06-07 21:42:50|8835.89|8715.89|8834.62|8714.62|8835.89|8715.89|8834.62|8714.62|8
1654638180000|2022-06-07 21:43:00|8834.56|8714.56|8833.27|8713.27|8834.61|8714.61|8833.27|8713.27|9
1654638190000|2022-06-07 21:43:10|8832.98|8712.98|8832.24|8712.24|8833.17|8713.17|8832.24|8712.24|10
1654638200000|2022-06-07 21:43:20|8832.1|8712.1|8832.24|8712.24|8832.61|8712.61|8832.1|8712.1|9
1654638210000|2022-06-07 21:43:30|8832.31|8712.31|8830.99|8710.99|8832.31|8712.31|8830.98|8710.98|10
1654638220000|2022-06-07 21:43:40|8830.6|8710.6|8827.84|8707.84|8830.6|8710.6|8827.84|8707.84|7
1654638230000|2022-06-07 21:43:50|8827.53|8707.53|8825.98|8705.98|8827.65|8707.65|8825.98|8705.98|10
1654638240000|2022-06-07 21:44:00|8825.44|8705.44|8824.93|8704.93|8825.44|8705.44|8824.35|8704.35|9
1654638250000|2022-06-07 21:44:10|8824.78|8704.78|8824.06|8704.06|8824.78|8704.78|8824.06|8704.06|10
1654638260000|2022-06-07 21:44:20|8823.95|8703.95|8824.69|8704.69|8824.69|8704.69|8823.84|8703.84|10
1654638270000|2022-06-07 21:44:30|8824.76|8704.76|8824.8|8704.8|8824.8|8704.8|8824.49|8704.49|8
1654638280000|2022-06-07 21:44:40|8825.06|8705.06|8825.22|8705.22|8825.28|8705.28|8824.27|8704.27|10
1654638290000|2022-06-07 21:44:50|8825.45|8705.45|8825.91|8705.91|8825.91|8705.91|8825.26|8705.26|10
1654638300000|2022-06-07 21:45:00|8825.96|8705.96|8826.6|8706.6|8826.6|8706.6|8825.96|8705.96|9
1654638310000|2022-06-07 21:45:10|8826.43|8706.43|8827.07|8707.07|8827.38|8707.38|8826.43|8706.43|9
1654638320000|2022-06-07 21:45:20|8826.95|8706.95|8825.75|8705.75|8826.95|8706.95|8825.75|8705.75|10
1654638330000|2022-06-07 21:45:30|8825.72|8705.72|8824.48|8704.48|8825.83|8705.83|8824.48|8704.48|10
1654638340000|2022-06-07 21:45:40|8824.44|8704.44|8824.56|8704.56|8824.82|8704.82|8824.44|8704.44|9
1654638350000|2022-06-07 21:45:50|8824.44|8704.44|8823.92|8703.92|8824.44|8704.44|8823.78|8703.78|10
1654638360000|2022-06-07 21:46:00|8823.91|8703.91|8823.84|8703.84|8823.94|8703.94|8823.68|8703.68|9
1654638370000|2022-06-07 21:46:10|8823.76|8703.76|8823.46|8703.46|8823.87|8703.87|8823.26|8703.26|10
1654638380000|2022-06-07 21:46:20|8824.26|8704.26|8825.28|8705.28|8825.28|8705.28|8824.25|8704.25|10
1654638390000|2022-06-07 21:46:30|8825.02|8705.02|8824.74|8704.74|8825.31|8705.31|8824.74|8704.74|10
1654638400000|2022-06-07 21:46:40|8824.43|8704.43|8824.92|8704.92|8824.94|8704.94|8824.2|8704.2|10
1654638410000|2022-06-07 21:46:50|8824.9|8704.9|8824.02|8704.02|8824.9|8704.9|8824.02|8704.02|7
1654638420000|2022-06-07 21:47:00|8824.09|8704.09|8823.91|8703.91|8824.09|8704.09|8823.5|8703.5|10
1654638430000|2022-06-07 21:47:10|8823.27|8703.27|8822.78|8702.78|8823.27|8703.27|8822.57|8702.57|10
1654638440000|2022-06-07 21:47:20|8822.65|8702.65|8822.92|8702.92|8823.03|8703.03|8822.65|8702.65|10
1654638450000|2022-06-07 21:47:30|8822.95|8702.95|8822.84|8702.84|8822.95|8702.95|8822.69|8702.69|10
1654638460000|2022-06-07 21:47:40|8822.83|8702.83|8823.27|8703.27|8823.27|8703.27|8822.77|8702.77|10
1654638470000|2022-06-07 21:47:50|8823.17|8703.17|8823.48|8703.48|8823.56|8703.56|8823.17|8703.17|10
1654638480000|2022-06-07 21:48:00|8823.47|8703.47|8823.16|8703.16|8823.47|8703.47|8823.16|8703.16|9
1654638490000|2022-06-07 21:48:10|8822.96|8702.96|8821.76|8701.76|8822.96|8702.96|8821.53|8701.53|10
1654638500000|2022-06-07 21:48:20|8822|8702|8821.92|8701.92|8822.02|8702.02|8821.69|8701.69|9
1654638510000|2022-06-07 21:48:30|8821.62|8701.62|8821.27|8701.27|8821.84|8701.84|8821.27|8701.27|10
1654638520000|2022-06-07 21:48:40|8821.26|8701.26|8820.44|8700.44|8821.57|8701.57|8820.44|8700.44|10
1654638530000|2022-06-07 21:48:50|8819.89|8699.89|8817.96|8697.96|8819.89|8699.89|8817.76|8697.76|10
1654638540000|2022-06-07 21:49:00|8817.94|8697.94|8817.52|8697.52|8818.35|8698.35|8817.52|8697.52|10
1654638550000|2022-06-07 21:49:10|8816.09|8696.09|8816.32|8696.32|8816.47|8696.47|8815.6|8695.6|9
1654638560000|2022-06-07 21:49:20|8816.22|8696.22|8815.57|8695.57|8816.27|8696.27|8815.23|8695.23|10
1654638570000|2022-06-07 21:49:30|8815.85|8695.85|8816.49|8696.49|8816.58|8696.58|8815.85|8695.85|10
1654638580000|2022-06-07 21:49:40|8816.83|8696.83|8817.25|8697.25|8817.3|8697.3|8816.74|8696.74|10
1654638590000|2022-06-07 21:49:50|8816.98|8696.98|8817.1|8697.1|8817.53|8697.53|8816.98|8696.98|9
1654638600000|2022-06-07 21:50:00|8816.91|8696.91|8817.21|8697.21|8817.21|8697.21|8816.87|8696.87|7
1654638610000|2022-06-07 21:50:10|8817.36|8697.36|8816.9|8696.9|8817.46|8697.46|8816.9|8696.9|10
1654638620000|2022-06-07 21:50:20|8817.08|8697.08|8816.89|8696.89|8817.3|8697.3|8816.87|8696.87|9
1654638630000|2022-06-07 21:50:30|8817.09|8697.09|8817.44|8697.44|8817.44|8697.44|8816.58|8696.58|10
1654638640000|2022-06-07 21:50:40|8817.52|8697.52|8817.49|8697.49|8817.78|8697.78|8817.27|8697.27|9
1654638650000|2022-06-07 21:50:50|8817.58|8697.58|8819.6|8699.6|8819.6|8699.6|8817.58|8697.58|10
1654638660000|2022-06-07 21:51:00|8819.79|8699.79|8822.24|8702.24|8822.24|8702.24|8819.76|8699.76|9
1654638670000|2022-06-07 21:51:10|8822.38|8702.38|8826.24|8706.24|8826.24|8706.24|8822.38|8702.38|10
1654638680000|2022-06-07 21:51:20|8826.38|8706.38|8829.09|8709.09|8829.09|8709.09|8826.38|8706.38|10
1654638690000|2022-06-07 21:51:30|8829.27|8709.27|8830.23|8710.23|8830.33|8710.33|8829.27|8709.27|10
1654638700000|2022-06-07 21:51:40|8830.13|8710.13|8830.2|8710.2|8830.84|8710.84|8829.78|8709.78|10
1654638710000|2022-06-07 21:51:50|8830.27|8710.27|8831.35|8711.35|8831.47|8711.47|8829.97|8709.97|10
1654638720000|2022-06-07 21:52:00|8831.61|8711.61|8831.83|8711.83|8832.14|8712.14|8831.35|8711.35|10
1654638730000|2022-06-07 21:52:10|8831.9|8711.9|8834.36|8714.36|8834.36|8714.36|8831.9|8711.9|10
1654638740000|2022-06-07 21:52:20|8834.28|8714.28|8833.79|8713.79|8834.37|8714.37|8833.68|8713.68|10
1654638750000|2022-06-07 21:52:30|8834.03|8714.03|8834.49|8714.49|8834.49|8714.49|8834.03|8714.03|10
1654638760000|2022-06-07 21:52:40|8834.41|8714.41|8836.86|8716.86|8837.03|8717.03|8834.41|8714.41|10
1654638770000|2022-06-07 21:52:50|8836.57|8716.57|8835.54|8715.54|8836.64|8716.64|8835.54|8715.54|10
1654638780000|2022-06-07 21:53:00|8835.7|8715.7|8834.93|8714.93|8835.7|8715.7|8834.93|8714.93|9
1654638790000|2022-06-07 21:53:10|8834.91|8714.91|8834.7|8714.7|8834.91|8714.91|8834.66|8714.66|9
1654638800000|2022-06-07 21:53:20|8834.77|8714.77|8834.98|8714.98|8835.15|8715.15|8834.72|8714.72|9
1654638810000|2022-06-07 21:53:30|8835|8715|8835.77|8715.77|8835.77|8715.77|8835|8715|10
1654638820000|2022-06-07 21:53:40|8835.76|8715.76|8835.86|8715.86|8835.88|8715.88|8835.76|8715.76|6
1654638830000|2022-06-07 21:53:50|8835.97|8715.97|8836.24|8716.24|8836.24|8716.24|8835.95|8715.95|6
1654638840000|2022-06-07 21:54:00|8836.16|8716.16|8835.22|8715.22|8836.16|8716.16|8834.98|8714.98|10
1654638850000|2022-06-07 21:54:10|8835.39|8715.39|8835.21|8715.21|8835.45|8715.45|8834.88|8714.88|9
1654638860000|2022-06-07 21:54:20|8835.39|8715.39|8835.12|8715.12|8835.39|8715.39|8835.02|8715.02|9
1654638870000|2022-06-07 21:54:30|8834.56|8714.56|8834.56|8714.56|8834.56|8714.56|8834.34|8714.34|7
1654638880000|2022-06-07 21:54:40|8834.54|8714.54|8834.38|8714.38|8834.79|8714.79|8834.38|8714.38|9
1654638890000|2022-06-07 21:54:50|8834.22|8714.22|8833.68|8713.68|8834.22|8714.22|8833.27|8713.27|9
1654638900000|2022-06-07 21:55:00|8833.55|8713.55|8833.05|8713.05|8833.55|8713.55|8833.04|8713.04|9
1654638910000|2022-06-07 21:55:10|8833.09|8713.09|8833.41|8713.41|8833.41|8713.41|8833.09|8713.09|9
1654638920000|2022-06-07 21:55:20|8833.3|8713.3|8834.68|8714.68|8834.85|8714.85|8833.29|8713.29|10
1654638930000|2022-06-07 21:55:30|8834.74|8714.74|8834.47|8714.47|8834.75|8714.75|8834.47|8714.47|8
1654638940000|2022-06-07 21:55:40|8834.56|8714.56|8833.87|8713.87|8834.56|8714.56|8833.86|8713.86|9
1654638950000|2022-06-07 21:55:50|8833.96|8713.96|8834.26|8714.26|8834.46|8714.46|8833.77|8713.77|9
1654638960000|2022-06-07 21:56:00|8834.25|8714.25|8833.56|8713.56|8834.25|8714.25|8833.24|8713.24|10
1654638970000|2022-06-07 21:56:10|8834.19|8714.19|8835.34|8715.34|8835.71|8715.71|8834.19|8714.19|10
1654638980000|2022-06-07 21:56:20|8835.46|8715.46|8836.29|8716.29|8836.42|8716.42|8835.46|8715.46|10
1654638990000|2022-06-07 21:56:30|8836.23|8716.23|8835.95|8715.95|8836.33|8716.33|8835.95|8715.95|10
1654639000000|2022-06-07 21:56:40|8835.94|8715.94|8838.25|8718.25|8838.25|8718.25|8835.6|8715.6|10
1654639010000|2022-06-07 21:56:50|8838.59|8718.59|8839.76|8719.76|8840.24|8720.24|8838.59|8718.59|10
1654639020000|2022-06-07 21:57:00|8839.62|8719.62|8839.69|8719.69|8840.02|8720.02|8839.51|8719.51|10
1654639030000|2022-06-07 21:57:10|8839.9|8719.9|8840.59|8720.59|8840.63|8720.63|8839.9|8719.9|8
1654639040000|2022-06-07 21:57:20|8840.33|8720.33|8840.67|8720.67|8840.81|8720.81|8839.99|8719.99|10
1654639050000|2022-06-07 21:57:30|8840.61|8720.61|8841.56|8721.56|8841.83|8721.83|8840.61|8720.61|10
1654639060000|2022-06-07 21:57:40|8841.63|8721.63|8841.52|8721.52|8841.85|8721.85|8841.46|8721.46|10
1654639070000|2022-06-07 21:57:50|8841.6|8721.6|8840.81|8720.81|8841.92|8721.92|8840.8|8720.8|10
1654639080000|2022-06-07 21:58:00|8840.9|8720.9|8839.73|8719.73|8840.9|8720.9|8839.61|8719.61|10
1654639090000|2022-06-07 21:58:10|8839.74|8719.74|8839.88|8719.88|8840.02|8720.02|8839.62|8719.62|10
1654639100000|2022-06-07 21:58:20|8839.86|8719.86|8839.57|8719.57|8839.86|8719.86|8839.57|8719.57|9
1654639110000|2022-06-07 21:58:30|8839.71|8719.71|8838.74|8718.74|8839.71|8719.71|8838.74|8718.74|9
1654639120000|2022-06-07 21:58:40|8838.72|8718.72|8838.52|8718.52|8838.8|8718.8|8838.29|8718.29|8
1654639130000|2022-06-07 21:58:50|8838.09|8718.09|8837.1|8717.1|8838.09|8718.09|8836.99|8716.99|9
1654639140000|2022-06-07 21:59:00|8836.66|8716.66|8836.15|8716.15|8836.66|8716.66|8836.07|8716.07|9
1654639150000|2022-06-07 21:59:10|8836.14|8716.14|8836.23|8716.23|8836.3|8716.3|8835.94|8715.94|10
1654639160000|2022-06-07 21:59:20|8836.22|8716.22|8835.27|8715.27|8836.22|8716.22|8835.27|8715.27|9
1654639170000|2022-06-07 21:59:30|8834.94|8714.94|8834.48|8714.48|8835.21|8715.21|8834.42|8714.42|10
1654639180000|2022-06-07 21:59:40|8834.53|8714.53|8833.91|8713.91|8834.75|8714.75|8833.84|8713.84|7
1654639190000|2022-06-07 21:59:50|8833.73|8713.73|8833.07|8713.07|8833.78|8713.78|8833.07|8713.07|10
1654639200000|2022-06-07 22:00:00|8833.02|8713.02|8832.76|8712.76|8833.02|8713.02|8832.19|8712.19|10
1654639210000|2022-06-07 22:00:10|8832.94|8712.94|8833.63|8713.63|8833.63|8713.63|8832.94|8712.94|10
1654639220000|2022-06-07 22:00:20|8833.5|8713.5|8831.42|8711.42|8833.5|8713.5|8831.42|8711.42|9
1654639230000|2022-06-07 22:00:30|8831.68|8711.68|8831.67|8711.67|8831.87|8711.87|8831.4|8711.4|10
1654639240000|2022-06-07 22:00:40|8831.99|8711.99|8836.06|8716.06|8836.06|8716.06|8831.99|8711.99|10
1654639250000|2022-06-07 22:00:50|8836.27|8716.27|8838.09|8718.09|8838.23|8718.23|8836.27|8716.27|10
1654639260000|2022-06-07 22:01:00|8838.15|8718.15|8839.36|8719.36|8839.36|8719.36|8838.07|8718.07|10
1654639270000|2022-06-07 22:01:10|8839.59|8719.59|8840.79|8720.79|8840.79|8720.79|8839.59|8719.59|10
1654639280000|2022-06-07 22:01:20|8841.12|8721.12|8844.24|8724.24|8844.36|8724.36|8841.12|8721.12|10
1654639290000|2022-06-07 22:01:30|8844.66|8724.66|8845.66|8725.66|8845.66|8725.66|8844.66|8724.66|9
1654639300000|2022-06-07 22:01:40|8846.52|8726.52|8846.87|8726.87|8846.98|8726.98|8846.52|8726.52|9
1654639310000|2022-06-07 22:01:50|8846.7|8726.7|8848.56|8728.56|8849.03|8729.03|8846.7|8726.7|10
1654639320000|2022-06-07 22:02:00|8848.57|8728.57|8847.33|8727.33|8848.57|8728.57|8847.23|8727.23|10
1654639330000|2022-06-07 22:02:10|8847.17|8727.17|8847.32|8727.32|8847.36|8727.36|8846.79|8726.79|10
1654639340000|2022-06-07 22:02:20|8847.46|8727.46|8847.99|8727.99|8847.99|8727.99|8847.07|8727.07|10
1654639350000|2022-06-07 22:02:30|8847.92|8727.92|8847.73|8727.73|8848.05|8728.05|8847.73|8727.73|9
1654639360000|2022-06-07 22:02:40|8847.36|8727.36|8845.89|8725.89|8847.36|8727.36|8845.57|8725.57|10
1654639370000|2022-06-07 22:02:50|8846.04|8726.04|8846.53|8726.53|8846.95|8726.95|8846.03|8726.03|10
1654639380000|2022-06-07 22:03:00|8846.55|8726.55|8845.82|8725.82|8846.61|8726.61|8845.82|8725.82|10
1654639390000|2022-06-07 22:03:10|8845.09|8725.09|8843.91|8723.91|8845.09|8725.09|8843.32|8723.32|9
1654639400000|2022-06-07 22:03:20|8843.9|8723.9|8844.22|8724.22|8844.22|8724.22|8843.46|8723.46|10
1654639410000|2022-06-07 22:03:30|8844.42|8724.42|8844.37|8724.37|8844.49|8724.49|8844.07|8724.07|10
1654639420000|2022-06-07 22:03:40|8844.17|8724.17|8844.83|8724.83|8844.83|8724.83|8843.76|8723.76|10
1654639430000|2022-06-07 22:03:50|8844.61|8724.61|8844.65|8724.65|8844.82|8724.82|8844.4|8724.4|10
1654639440000|2022-06-07 22:04:00|8844.64|8724.64|8845.42|8725.42|8845.42|8725.42|8844.62|8724.62|8
1654639450000|2022-06-07 22:04:10|8844.95|8724.95|8843.1|8723.1|8844.95|8724.95|8843.1|8723.1|10
1654639460000|2022-06-07 22:04:20|8843.31|8723.31|8842.86|8722.86|8843.31|8723.31|8842.26|8722.26|10
1654639470000|2022-06-07 22:04:30|8842.85|8722.85|8845.53|8725.53|8845.53|8725.53|8842.85|8722.85|8
1654639480000|2022-06-07 22:04:40|8845.84|8725.84|8848.1|8728.1|8848.16|8728.16|8845.84|8725.84|10
1654639490000|2022-06-07 22:04:50|8848.01|8728.01|8850.71|8730.71|8850.71|8730.71|8847.51|8727.51|10
1654639500000|2022-06-07 22:05:00|8851.66|8731.66|8852.81|8732.81|8853.24|8733.24|8851.66|8731.66|9
1654639510000|2022-06-07 22:05:10|8852.72|8732.72|8852.21|8732.21|8852.88|8732.88|8851.94|8731.94|9
1654639520000|2022-06-07 22:05:20|8852.51|8732.51|8851.91|8731.91|8852.56|8732.56|8851.88|8731.88|10
1654639530000|2022-06-07 22:05:30|8852|8732|8850.25|8730.25|8852.06|8732.06|8850.1|8730.1|10
1654639540000|2022-06-07 22:05:40|8849.89|8729.89|8850.55|8730.55|8850.75|8730.75|8849.58|8729.58|9
1654639550000|2022-06-07 22:05:50|8850.39|8730.39|8849.67|8729.67|8850.39|8730.39|8849.44|8729.44|10
1654639560000|2022-06-07 22:06:00|8849.97|8729.97|8850.11|8730.11|8850.35|8730.35|8849.97|8729.97|10
1654639570000|2022-06-07 22:06:10|8849.82|8729.82|8850.36|8730.36|8850.61|8730.61|8849.82|8729.82|9
1654639580000|2022-06-07 22:06:20|8850.25|8730.25|8850|8730|8850.25|8730.25|8849.14|8729.14|10
1654639590000|2022-06-07 22:06:30|8849.9|8729.9|8849.74|8729.74|8849.92|8729.92|8849.65|8729.65|10
1654639600000|2022-06-07 22:06:40|8849.73|8729.73|8850.31|8730.31|8850.36|8730.36|8849.08|8729.08|10
1654639610000|2022-06-07 22:06:50|8850.22|8730.22|8849.26|8729.26|8850.75|8730.75|8849.19|8729.19|10
1654639620000|2022-06-07 22:07:00|8849.19|8729.19|8850.63|8730.63|8850.63|8730.63|8849.19|8729.19|10
1654639630000|2022-06-07 22:07:10|8850.7|8730.7|8850.45|8730.45|8850.7|8730.7|8850.11|8730.11|10
1654639640000|2022-06-07 22:07:20|8850.52|8730.52|8850.08|8730.08|8850.71|8730.71|8850.08|8730.08|9
1654639650000|2022-06-07 22:07:30|8850.07|8730.07|8849.95|8729.95|8850.14|8730.14|8849.69|8729.69|10
1654639660000|2022-06-07 22:07:40|8849.83|8729.83|8848.3|8728.3|8849.83|8729.83|8847.76|8727.76|9
1654639670000|2022-06-07 22:07:50|8848.44|8728.44|8847.51|8727.51|8848.44|8728.44|8847.51|8727.51|9
1654639680000|2022-06-07 22:08:00|8847.36|8727.36|8848.25|8728.25|8848.25|8728.25|8847.24|8727.24|8
1654639690000|2022-06-07 22:08:10|8849.04|8729.04|8848.89|8728.89|8849.11|8729.11|8848.67|8728.67|8
1654639700000|2022-06-07 22:08:20|8848.86|8728.86|8847.56|8727.56|8848.92|8728.92|8847.24|8727.24|10
1654639710000|2022-06-07 22:08:30|8847.54|8727.54|8846.9|8726.9|8847.54|8727.54|8846.9|8726.9|10
1654639720000|2022-06-07 22:08:40|8846.93|8726.93|8846.23|8726.23|8847.14|8727.14|8846.23|8726.23|10
1654639730000|2022-06-07 22:08:50|8846.45|8726.45|8845.43|8725.43|8846.45|8726.45|8845.33|8725.33|10
1654639740000|2022-06-07 22:09:00|8845.29|8725.29|8845.42|8725.42|8846.06|8726.06|8845.29|8725.29|10
1654639750000|2022-06-07 22:09:10|8845.56|8725.56|8846.58|8726.58|8846.58|8726.58|8845.54|8725.54|10
1654639760000|2022-06-07 22:09:20|8846.46|8726.46|8846.87|8726.87|8846.87|8726.87|8846.02|8726.02|10
1654639770000|2022-06-07 22:09:30|8846.04|8726.04|8846|8726|8846.25|8726.25|8845.67|8725.67|10
1654639780000|2022-06-07 22:09:40|8846.32|8726.32|8845.58|8725.58|8846.51|8726.51|8845.35|8725.35|9
1654639790000|2022-06-07 22:09:50|8845.44|8725.44|8845.68|8725.68|8845.89|8725.89|8845.44|8725.44|10
1654639800000|2022-06-07 22:10:00|8845.78|8725.78|8845.42|8725.42|8845.78|8725.78|8845.23|8725.23|10
1654639810000|2022-06-07 22:10:10|8845.43|8725.43|8845.61|8725.61|8845.81|8725.81|8845.42|8725.42|9
1654639820000|2022-06-07 22:10:20|8845.88|8725.88|8845.44|8725.44|8845.88|8725.88|8845.39|8725.39|10
1654639830000|2022-06-07 22:10:30|8845.31|8725.31|8845.67|8725.67|8845.93|8725.93|8845.26|8725.26|10
1654639840000|2022-06-07 22:10:40|8845.56|8725.56|8846.41|8726.41|8846.41|8726.41|8845.51|8725.51|9
1654639850000|2022-06-07 22:10:50|8846.8|8726.8|8849.1|8729.1|8849.1|8729.1|8846.8|8726.8|10
1654639860000|2022-06-07 22:11:00|8849.23|8729.23|8849.87|8729.87|8849.88|8729.88|8848.86|8728.86|10
1654639870000|2022-06-07 22:11:10|8850.29|8730.29|8850.18|8730.18|8850.29|8730.29|8850.03|8730.03|9
1654639880000|2022-06-07 22:11:20|8850.06|8730.06|8850.62|8730.62|8850.62|8730.62|8849.99|8729.99|9
1654639890000|2022-06-07 22:11:30|8850.31|8730.31|8851.39|8731.39|8851.39|8731.39|8850.21|8730.21|9
1654639900000|2022-06-07 22:11:40|8851.25|8731.25|8851.14|8731.14|8851.25|8731.25|8851|8731|9
1654639910000|2022-06-07 22:11:50|8851.13|8731.13|8849.88|8729.88|8851.13|8731.13|8849.88|8729.88|8
1654639920000|2022-06-07 22:12:00|8849.96|8729.96|8850.53|8730.53|8850.85|8730.85|8849.96|8729.96|10
1654639930000|2022-06-07 22:12:10|8850.48|8730.48|8850.22|8730.22|8850.64|8730.64|8850.06|8730.06|9
1654639940000|2022-06-07 22:12:20|8850.48|8730.48|8850.54|8730.54|8850.55|8730.55|8850.42|8730.42|8
1654639950000|2022-06-07 22:12:30|8850.6|8730.6|8849.15|8729.15|8850.71|8730.71|8849.04|8729.04|8
1654639960000|2022-06-07 22:12:40|8848.9|8728.9|8847.78|8727.78|8848.9|8728.9|8847.73|8727.73|9
1654639970000|2022-06-07 22:12:50|8847.61|8727.61|8847.44|8727.44|8848.13|8728.13|8847.34|8727.34|10
1654639980000|2022-06-07 22:13:00|8847.32|8727.32|8847.54|8727.54|8847.54|8727.54|8847.32|8727.32|10
1654639990000|2022-06-07 22:13:10|8847.33|8727.33|8847.66|8727.66|8847.66|8727.66|8847.33|8727.33|8
1654640000000|2022-06-07 22:13:20|8847.28|8727.28|8846.98|8726.98|8847.28|8727.28|8846.31|8726.31|9
1654640010000|2022-06-07 22:13:30|8846.85|8726.85|8846.79|8726.79|8846.96|8726.96|8846.58|8726.58|9
1654640020000|2022-06-07 22:13:40|8847|8727|8847.12|8727.12|8847.17|8727.17|8847|8727|8
1654640030000|2022-06-07 22:13:50|8847.19|8727.19|8846.71|8726.71|8847.5|8727.5|8846.71|8726.71|8
1654640040000|2022-06-07 22:14:00|8846.64|8726.64|8847.48|8727.48|8847.57|8727.57|8846.63|8726.63|10
1654640050000|2022-06-07 22:14:10|8847.59|8727.59|8847.65|8727.65|8847.68|8727.68|8847.36|8727.36|9
1654640060000|2022-06-07 22:14:20|8847.59|8727.59|8847.19|8727.19|8847.59|8727.59|8847.19|8727.19|8
1654640070000|2022-06-07 22:14:30|8847.01|8727.01|8847.4|8727.4|8847.43|8727.43|8847.01|8727.01|9
1654640080000|2022-06-07 22:14:40|8847.46|8727.46|8847.63|8727.63|8847.76|8727.76|8847.44|8727.44|9
1654640090000|2022-06-07 22:14:50|8847.8|8727.8|8847.58|8727.58|8847.92|8727.92|8847.58|8727.58|7
1654640100000|2022-06-07 22:15:00|8847.57|8727.57|8848.9|8728.9|8848.98|8728.98|8847.52|8727.52|9
1654640110000|2022-06-07 22:15:10|8848.91|8728.91|8850.46|8730.46|8850.46|8730.46|8848.76|8728.76|9
1654640120000|2022-06-07 22:15:20|8850.87|8730.87|8849.64|8729.64|8850.87|8730.87|8849.64|8729.64|9
1654640130000|2022-06-07 22:15:30|8849.58|8729.58|8849.63|8729.63|8849.75|8729.75|8849.42|8729.42|8
1654640140000|2022-06-07 22:15:40|8849.57|8729.57|8850.15|8730.15|8850.39|8730.39|8849.57|8729.57|8
1654640150000|2022-06-07 22:15:50|8850.24|8730.24|8849.46|8729.46|8850.4|8730.4|8849.39|8729.39|10
1654640160000|2022-06-07 22:16:00|8849.2|8729.2|8850.55|8730.55|8850.55|8730.55|8848.28|8728.28|10
1654640170000|2022-06-07 22:16:10|8850.17|8730.17|8850.83|8730.83|8850.95|8730.95|8850.17|8730.17|10
1654640180000|2022-06-07 22:16:20|8851.12|8731.12|8853.49|8733.49|8853.49|8733.49|8851.12|8731.12|10
1654640190000|2022-06-07 22:16:30|8853.48|8733.48|8858.37|8738.37|8858.37|8738.37|8853.48|8733.48|10
1654640200000|2022-06-07 22:16:40|8858.53|8738.53|8857.94|8737.94|8858.66|8738.66|8857.94|8737.94|10
1654640210000|2022-06-07 22:16:50|8857.86|8737.86|8857.83|8737.83|8858.22|8738.22|8857.83|8737.83|10
1654640220000|2022-06-07 22:17:00|8858.9|8738.9|8858.93|8738.93|8859.26|8739.26|8858.7|8738.7|10
1654640230000|2022-06-07 22:17:10|8859.02|8739.02|8858.87|8738.87|8859.79|8739.79|8858.87|8738.87|10
1654640240000|2022-06-07 22:17:20|8858.72|8738.72|8858.61|8738.61|8858.72|8738.72|8858.45|8738.45|9
1654640250000|2022-06-07 22:17:30|8858.48|8738.48|8858.19|8738.19|8858.8|8738.8|8858.19|8738.19|9
1654640260000|2022-06-07 22:17:40|8858.34|8738.34|8858.2|8738.2|8858.51|8738.51|8857.99|8737.99|10
1654640270000|2022-06-07 22:17:50|8858.01|8738.01|8857.78|8737.78|8858.01|8738.01|8857.52|8737.52|9
1654640280000|2022-06-07 22:18:00|8857.72|8737.72|8858.09|8738.09|8858.09|8738.09|8857.59|8737.59|9
1654640290000|2022-06-07 22:18:10|8857.89|8737.89|8857.99|8737.99|8858.14|8738.14|8857.77|8737.77|10
1654640300000|2022-06-07 22:18:20|8857.68|8737.68|8857.9|8737.9|8858.15|8738.15|8857.68|8737.68|10
1654640310000|2022-06-07 22:18:30|8857.85|8737.85|8858.13|8738.13|8858.41|8738.41|8857.85|8737.85|10
1654640320000|2022-06-07 22:18:40|8858.09|8738.09|8856.63|8736.63|8858.2|8738.2|8856.63|8736.63|9
1654640330000|2022-06-07 22:18:50|8856.87|8736.87|8854.67|8734.67|8856.98|8736.98|8854.61|8734.61|10
1654640340000|2022-06-07 22:19:00|8854.63|8734.63|8855.35|8735.35|8855.63|8735.63|8854.63|8734.63|9
1654640350000|2022-06-07 22:19:10|8855.52|8735.52|8854.28|8734.28|8855.52|8735.52|8854.26|8734.26|9
1654640360000|2022-06-07 22:19:20|8853.91|8733.91|8853.87|8733.87|8853.95|8733.95|8853.64|8733.64|9
1654640370000|2022-06-07 22:19:30|8854|8734|8853.51|8733.51|8854|8734|8853.51|8733.51|10
1654640380000|2022-06-07 22:19:40|8853.62|8733.62|8853.11|8733.11|8853.62|8733.62|8853.11|8733.11|9
1654640390000|2022-06-07 22:19:50|8852.71|8732.71|8849.7|8729.7|8852.71|8732.71|8849.7|8729.7|10
1654640400000|2022-06-07 22:20:00|8849.81|8729.81|8849.48|8729.48|8849.81|8729.81|8848.98|8728.98|10
1654640410000|2022-06-07 22:20:10|8849.27|8729.27|8848.73|8728.73|8849.27|8729.27|8848.64|8728.64|10
1654640420000|2022-06-07 22:20:20|8848.66|8728.66|8848.36|8728.36|8848.72|8728.72|8848.36|8728.36|7
1654640430000|2022-06-07 22:20:30|8848.62|8728.62|8847.04|8727.04|8848.62|8728.62|8847.04|8727.04|10
1654640440000|2022-06-07 22:20:40|8846.74|8726.74|8841.92|8721.92|8846.74|8726.74|8841.92|8721.92|10
1654640450000|2022-06-07 22:20:50|8841.06|8721.06|8839.53|8719.53|8841.06|8721.06|8839.53|8719.53|9
1654640460000|2022-06-07 22:21:00|8839.3|8719.3|8837.97|8717.97|8839.3|8719.3|8837.63|8717.63|9
1654640470000|2022-06-07 22:21:10|8837.47|8717.47|8838.3|8718.3|8838.3|8718.3|8836.8|8716.8|10
1654640480000|2022-06-07 22:21:20|8838.1|8718.1|8838.15|8718.15|8838.5|8718.5|8837.97|8717.97|10
1654640490000|2022-06-07 22:21:30|8838.44|8718.44|8837.61|8717.61|8838.59|8718.59|8837.61|8717.61|10
1654640500000|2022-06-07 22:21:40|8837.4|8717.4|8836.8|8716.8|8837.4|8717.4|8836.72|8716.72|9
1654640510000|2022-06-07 22:21:50|8836.98|8716.98|8836.26|8716.26|8836.98|8716.98|8836.24|8716.24|8
1654640520000|2022-06-07 22:22:00|8836.13|8716.13|8836.18|8716.18|8836.25|8716.25|8836.12|8716.12|10
1654640530000|2022-06-07 22:22:10|8836.05|8716.05|8836.82|8716.82|8837.05|8717.05|8836|8716|9
1654640540000|2022-06-07 22:22:20|8836.75|8716.75|8835.39|8715.39|8836.78|8716.78|8834.72|8714.72|10
1654640550000|2022-06-07 22:22:30|8835.25|8715.25|8835.73|8715.73|8835.73|8715.73|8835.25|8715.25|9
1654640560000|2022-06-07 22:22:40|8835.74|8715.74|8833.7|8713.7|8835.74|8715.74|8833.69|8713.69|9
1654640570000|2022-06-07 22:22:50|8833.51|8713.51|8832.25|8712.25|8833.62|8713.62|8832.14|8712.14|10
1654640580000|2022-06-07 22:23:00|8832.23|8712.23|8829.73|8709.73|8832.23|8712.23|8829.37|8709.37|9
1654640590000|2022-06-07 22:23:10|8829.69|8709.69|8830.1|8710.1|8830.18|8710.18|8829.65|8709.65|10
1654640600000|2022-06-07 22:23:20|8829.92|8709.92|8830.35|8710.35|8830.48|8710.48|8829.77|8709.77|9
1654640610000|2022-06-07 22:23:30|8830.46|8710.46|8830.9|8710.9|8831.13|8711.13|8830.46|8710.46|9
1654640620000|2022-06-07 22:23:40|8830.89|8710.89|8829.68|8709.68|8830.89|8710.89|8829.68|8709.68|10
1654640630000|2022-06-07 22:23:50|8829.61|8709.61|8828.69|8708.69|8829.61|8709.61|8828.4|8708.4|7
1654640640000|2022-06-07 22:24:00|8828.59|8708.59|8828.15|8708.15|8828.63|8708.63|8828.05|8708.05|10
1654640650000|2022-06-07 22:24:10|8827.99|8707.99|8827.81|8707.81|8828.27|8708.27|8827.75|8707.75|10
1654640660000|2022-06-07 22:24:20|8827.79|8707.79|8825.8|8705.8|8827.87|8707.87|8825.72|8705.72|10
1654640670000|2022-06-07 22:24:30|8826.18|8706.18|8825.53|8705.53|8826.26|8706.26|8825.53|8705.53|10
1654640680000|2022-06-07 22:24:40|8825.67|8705.67|8823.1|8703.1|8825.67|8705.67|8823.1|8703.1|10
1654640690000|2022-06-07 22:24:50|8822.99|8702.99|8821.54|8701.54|8822.99|8702.99|8821.05|8701.05|10
1654640700000|2022-06-07 22:25:00|8821.33|8701.33|8822.32|8702.32|8822.95|8702.95|8821.33|8701.33|10
1654640710000|2022-06-07 22:25:10|8822.86|8702.86|8823.91|8703.91|8824.02|8704.02|8822.86|8702.86|10
1654640720000|2022-06-07 22:25:20|8823.85|8703.85|8824.22|8704.22|8824.78|8704.78|8823.85|8703.85|9
1654640730000|2022-06-07 22:25:30|8824.19|8704.19|8824.89|8704.89|8824.93|8704.93|8824.03|8704.03|8
1654640740000|2022-06-07 22:25:40|8824.75|8704.75|8824.79|8704.79|8824.86|8704.86|8824.53|8704.53|9
1654640750000|2022-06-07 22:25:50|8824.82|8704.82|8824.91|8704.91|8825.35|8705.35|8824.75|8704.75|10
1654640760000|2022-06-07 22:26:00|8824.84|8704.84|8826.93|8706.93|8826.93|8706.93|8824.84|8704.84|10
1654640770000|2022-06-07 22:26:10|8827.43|8707.43|8828.51|8708.51|8828.51|8708.51|8827.25|8707.25|10
1654640780000|2022-06-07 22:26:20|8828.42|8708.42|8831.99|8711.99|8831.99|8711.99|8828.42|8708.42|9
1654640790000|2022-06-07 22:26:30|8832.24|8712.24|8832.55|8712.55|8832.6|8712.6|8831.94|8711.94|10
1654640800000|2022-06-07 22:26:40|8833.39|8713.39|8833.67|8713.67|8834.02|8714.02|8833.28|8713.28|9
1654640810000|2022-06-07 22:26:50|8833.51|8713.51|8833.45|8713.45|8833.73|8713.73|8833.18|8713.18|8
1654640820000|2022-06-07 22:27:00|8833.67|8713.67|8833.61|8713.61|8833.85|8713.85|8833.61|8713.61|10
1654640830000|2022-06-07 22:27:10|8833.97|8713.97|8834.18|8714.18|8834.92|8714.92|8833.95|8713.95|10
1654640840000|2022-06-07 22:27:20|8834.17|8714.17|8834.86|8714.86|8834.93|8714.93|8834.04|8714.04|10
1654640850000|2022-06-07 22:27:30|8834.74|8714.74|8834.87|8714.87|8835.13|8715.13|8834.33|8714.33|10
1654640860000|2022-06-07 22:27:40|8835.15|8715.15|8834.21|8714.21|8835.15|8715.15|8834.21|8714.21|9
1654640870000|2022-06-07 22:27:50|8834.27|8714.27|8832.26|8712.26|8834.27|8714.27|8832.26|8712.26|10
1654640880000|2022-06-07 22:28:00|8832.2|8712.2|8833.15|8713.15|8833.24|8713.24|8832.2|8712.2|8
1654640890000|2022-06-07 22:28:10|8833.24|8713.24|8832.99|8712.99|8833.24|8713.24|8832.93|8712.93|10
1654640900000|2022-06-07 22:28:20|8833.08|8713.08|8833.7|8713.7|8833.7|8713.7|8833.08|8713.08|9
1654640910000|2022-06-07 22:28:30|8833.84|8713.84|8834.88|8714.88|8834.88|8714.88|8833.79|8713.79|10
1654640920000|2022-06-07 22:28:40|8835.01|8715.01|8835.83|8715.83|8835.95|8715.95|8834.92|8714.92|8
1654640930000|2022-06-07 22:28:50|8835.81|8715.81|8835.34|8715.34|8836.16|8716.16|8835.34|8715.34|8
1654640940000|2022-06-07 22:29:00|8835.12|8715.12|8832.96|8712.96|8835.12|8715.12|8832.96|8712.96|9
1654640950000|2022-06-07 22:29:10|8833.1|8713.1|8832.5|8712.5|8833.39|8713.39|8832.13|8712.13|10
1654640960000|2022-06-07 22:29:20|8833.28|8713.28|8833.64|8713.64|8833.88|8713.88|8833.06|8713.06|10
1654640970000|2022-06-07 22:29:30|8833.67|8713.67|8832.86|8712.86|8833.77|8713.77|8832.86|8712.86|9
1654640980000|2022-06-07 22:29:40|8833.02|8713.02|8832.97|8712.97|8833.14|8713.14|8832.93|8712.93|9
1654640990000|2022-06-07 22:29:50|8832.51|8712.51|8831.81|8711.81|8832.51|8712.51|8831.81|8711.81|9
1654641000000|2022-06-07 22:30:00|8831.96|8711.96|8832.2|8712.2|8832.2|8712.2|8831.94|8711.94|7
1654641010000|2022-06-07 22:30:10|8832.38|8712.38|8831.84|8711.84|8833.24|8713.24|8831.84|8711.84|9
1654641020000|2022-06-07 22:30:20|8831.43|8711.43|8827.61|8707.61|8831.43|8711.43|8826.83|8706.83|10
1654641030000|2022-06-07 22:30:30|8827.21|8707.21|8825.95|8705.95|8827.21|8707.21|8825.95|8705.95|9
1654641040000|2022-06-07 22:30:40|8825.86|8705.86|8824.71|8704.71|8825.86|8705.86|8824.71|8704.71|10
1654641050000|2022-06-07 22:30:50|8824.74|8704.74|8824.74|8704.74|8825.56|8705.56|8824.52|8704.52|10
1654641060000|2022-06-07 22:31:00|8824.7|8704.7|8825.03|8705.03|8825.03|8705.03|8824.32|8704.32|10
1654641070000|2022-06-07 22:31:10|8824.97|8704.97|8823.54|8703.54|8824.97|8704.97|8823.54|8703.54|10
1654641080000|2022-06-07 22:31:20|8822.9|8702.9|8820.31|8700.31|8822.9|8702.9|8820.31|8700.31|9
1654641090000|2022-06-07 22:31:30|8819.82|8699.82|8819.93|8699.93|8819.93|8699.93|8819.51|8699.51|9
1654641100000|2022-06-07 22:31:40|8819.7|8699.7|8819.22|8699.22|8819.7|8699.7|8818.95|8698.95|10
1654641110000|2022-06-07 22:31:50|8819.11|8699.11|8817.38|8697.38|8819.22|8699.22|8817.35|8697.35|9
1654641120000|2022-06-07 22:32:00|8817.2|8697.2|8817.48|8697.48|8817.56|8697.56|8817.2|8697.2|10
1654641130000|2022-06-07 22:32:10|8817.73|8697.73|8817.31|8697.31|8817.73|8697.73|8817.02|8697.02|8
1654641140000|2022-06-07 22:32:20|8817.26|8697.26|8817.8|8697.8|8817.94|8697.94|8817.26|8697.26|9
1654641150000|2022-06-07 22:32:30|8817.83|8697.83|8816.66|8696.66|8817.86|8697.86|8816.66|8696.66|9
1654641160000|2022-06-07 22:32:40|8816.82|8696.82|8814.83|8694.83|8816.82|8696.82|8814.11|8694.11|10
1654641170000|2022-06-07 22:32:50|8814.64|8694.64|8815|8695|8815|8695|8814.2|8694.2|9
1654641180000|2022-06-07 22:33:00|8814.98|8694.98|8814.93|8694.93|8815.1|8695.1|8814.6|8694.6|10
1654641190000|2022-06-07 22:33:10|8815.2|8695.2|8815.21|8695.21|8815.39|8695.39|8815.16|8695.16|10
1654641200000|2022-06-07 22:33:20|8815.15|8695.15|8813.84|8693.84|8815.19|8695.19|8813.84|8693.84|10
1654641210000|2022-06-07 22:33:30|8813.34|8693.34|8812.98|8692.98|8813.63|8693.63|8812.93|8692.93|9
1654641220000|2022-06-07 22:33:40|8812.8|8692.8|8812.76|8692.76|8812.84|8692.84|8812.58|8692.58|10
1654641230000|2022-06-07 22:33:50|8812.53|8692.53|8813.28|8693.28|8813.48|8693.48|8812.53|8692.53|9
1654641240000|2022-06-07 22:34:00|8813.33|8693.33|8815.04|8695.04|8815.04|8695.04|8813.33|8693.33|9
1654641250000|2022-06-07 22:34:10|8814.87|8694.87|8813.95|8693.95|8815.04|8695.04|8813.95|8693.95|10
1654641260000|2022-06-07 22:34:20|8813.8|8693.8|8814.56|8694.56|8814.56|8694.56|8813.74|8693.74|10
1654641270000|2022-06-07 22:34:30|8814.43|8694.43|8813.87|8693.87|8814.43|8694.43|8813.79|8693.79|10
1654641280000|2022-06-07 22:34:40|8813.6|8693.6|8809.93|8689.93|8813.6|8693.6|8809.93|8689.93|10
1654641290000|2022-06-07 22:34:50|8809.58|8689.58|8804.84|8684.84|8809.58|8689.58|8804.84|8684.84|10
1654641300000|2022-06-07 22:35:00|8804.13|8684.13|8802.41|8682.41|8804.13|8684.13|8802.35|8682.35|9
1654641310000|2022-06-07 22:35:10|8802.56|8682.56|8805.38|8685.38|8805.38|8685.38|8802.56|8682.56|10
1654641320000|2022-06-07 22:35:20|8805.76|8685.76|8805.46|8685.46|8806.04|8686.04|8805.46|8685.46|10
1654641330000|2022-06-07 22:35:30|8805.9|8685.9|8803.04|8683.04|8806.84|8686.84|8803.04|8683.04|10
1654641340000|2022-06-07 22:35:40|8803.38|8683.38|8802|8682|8803.38|8683.38|8801.5|8681.5|10
1654641350000|2022-06-07 22:35:50|8801.78|8681.78|8799.68|8679.68|8801.78|8681.78|8799.68|8679.68|10
1654641360000|2022-06-07 22:36:00|8799.45|8679.45|8797.49|8677.49|8800.19|8680.19|8797.49|8677.49|10
1654641370000|2022-06-07 22:36:10|8797.56|8677.56|8800.03|8680.03|8800.03|8680.03|8797.56|8677.56|10
1654641380000|2022-06-07 22:36:20|8799.43|8679.43|8799.36|8679.36|8799.66|8679.66|8799.12|8679.12|9
1654641390000|2022-06-07 22:36:30|8799.22|8679.22|8800.92|8680.92|8800.92|8680.92|8798.93|8678.93|10
1654641400000|2022-06-07 22:36:40|8801.06|8681.06|8802.21|8682.21|8802.21|8682.21|8800.99|8680.99|10
1654641410000|2022-06-07 22:36:50|8802.64|8682.64|8802.62|8682.62|8802.73|8682.73|8802.29|8682.29|10
1654641420000|2022-06-07 22:37:00|8802.75|8682.75|8803.16|8683.16|8803.16|8683.16|8802.3|8682.3|10
1654641430000|2022-06-07 22:37:10|8802.94|8682.94|8803.57|8683.57|8803.71|8683.71|8802.94|8682.94|10
1654641440000|2022-06-07 22:37:20|8803.7|8683.7|8805.03|8685.03|8805.03|8685.03|8803.7|8683.7|10
1654641450000|2022-06-07 22:37:30|8805|8685|8805.33|8685.33|8805.33|8685.33|8804.93|8684.93|9
1654641460000|2022-06-07 22:37:40|8805.32|8685.32|8806.26|8686.26|8806.26|8686.26|8805.32|8685.32|8
1654641470000|2022-06-07 22:37:50|8806.53|8686.53|8806.8|8686.8|8807.07|8687.07|8806.41|8686.41|10
1654641480000|2022-06-07 22:38:00|8807.2|8687.2|8806.91|8686.91|8807.2|8687.2|8806.86|8686.86|10
1654641490000|2022-06-07 22:38:10|8806.96|8686.96|8806.21|8686.21|8806.96|8686.96|8806.05|8686.05|10
1654641500000|2022-06-07 22:38:20|8806.51|8686.51|8807.11|8687.11|8807.34|8687.34|8806.38|8686.38|8
1654641510000|2022-06-07 22:38:30|8806.92|8686.92|8806.83|8686.83|8807.29|8687.29|8806.7|8686.7|9
1654641520000|2022-06-07 22:38:40|8806.8|8686.8|8806.73|8686.73|8806.98|8686.98|8806.52|8686.52|9
1654641530000|2022-06-07 22:38:50|8806.69|8686.69|8807.13|8687.13|8807.32|8687.32|8806.69|8686.69|9
1654641540000|2022-06-07 22:39:00|8807.37|8687.37|8807.73|8687.73|8807.85|8687.85|8806.75|8686.75|10
1654641550000|2022-06-07 22:39:10|8807.69|8687.69|8807.5|8687.5|8807.87|8687.87|8807.39|8687.39|10
1654641560000|2022-06-07 22:39:20|8807.61|8687.61|8805.6|8685.6|8807.61|8687.61|8805.6|8685.6|9
1654641570000|2022-06-07 22:39:30|8805.3|8685.3|8805.25|8685.25|8805.66|8685.66|8805.21|8685.21|9
1654641580000|2022-06-07 22:39:40|8805.28|8685.28|8803.93|8683.93|8805.28|8685.28|8803.93|8683.93|9
1654641590000|2022-06-07 22:39:50|8803.09|8683.09|8801.59|8681.59|8803.25|8683.25|8801.59|8681.59|9
1654641600000|2022-06-07 22:40:00|8801.39|8681.39|8800.8|8680.8|8801.39|8681.39|8800.66|8680.66|10
1654641610000|2022-06-07 22:40:10|8800.61|8680.61|8801.6|8681.6|8801.72|8681.72|8800.55|8680.55|10
1654641620000|2022-06-07 22:40:20|8801.52|8681.52|8800.38|8680.38|8801.52|8681.52|8800.37|8680.37|9
1654641630000|2022-06-07 22:40:30|8800.17|8680.17|8798.51|8678.51|8800.17|8680.17|8798.51|8678.51|9
1654641640000|2022-06-07 22:40:40|8797.18|8677.18|8795.39|8675.39|8797.18|8677.18|8795.39|8675.39|9
1654641650000|2022-06-07 22:40:50|8795.41|8675.41|8794.33|8674.33|8795.61|8675.61|8794.33|8674.33|10
1654641660000|2022-06-07 22:41:00|8793.99|8673.99|8791.7|8671.7|8793.99|8673.99|8791.7|8671.7|10
1654641670000|2022-06-07 22:41:10|8790.51|8670.51|8784.29|8664.29|8790.51|8670.51|8784.2|8664.2|10
1654641680000|2022-06-07 22:41:20|8784.44|8664.44|8782.14|8662.14|8784.44|8664.44|8781.85|8661.85|10
1654641690000|2022-06-07 22:41:30|8782.65|8662.65|8780.32|8660.32|8782.65|8662.65|8780.08|8660.08|10
1654641700000|2022-06-07 22:41:40|8779.93|8659.93|8777.68|8657.68|8779.93|8659.93|8777.24|8657.24|10
1654641710000|2022-06-07 22:41:50|8777.17|8657.17|8777.22|8657.22|8777.22|8657.22|8775.75|8655.75|10
1654641720000|2022-06-07 22:42:00|8775.28|8655.28|8768.81|8648.81|8775.28|8655.28|8768.65|8648.65|10
1654641730000|2022-06-07 22:42:10|8768.62|8648.62|8769.09|8649.09|8769.09|8649.09|8768.28|8648.28|10
1654641740000|2022-06-07 22:42:20|8768.67|8648.67|8770.2|8650.2|8770.47|8650.47|8768.67|8648.67|10
1654641750000|2022-06-07 22:42:30|8770.18|8650.18|8769.8|8649.8|8770.29|8650.29|8769.53|8649.53|9
1654641760000|2022-06-07 22:42:40|8770|8650|8769.92|8649.92|8770.43|8650.43|8769.5|8649.5|10
1654641770000|2022-06-07 22:42:50|8770.02|8650.02|8770.96|8650.96|8771.36|8651.36|8770.02|8650.02|10
1654641780000|2022-06-07 22:43:00|8771.64|8651.64|8773.27|8653.27|8773.3|8653.3|8771.64|8651.64|10
1654641790000|2022-06-07 22:43:10|8773.04|8653.04|8772.7|8652.7|8773.57|8653.57|8772.62|8652.62|10
1654641800000|2022-06-07 22:43:20|8772.16|8652.16|8770.61|8650.61|8772.16|8652.16|8770.61|8650.61|10
1654641810000|2022-06-07 22:43:30|8770.46|8650.46|8765.38|8645.38|8770.56|8650.56|8765.38|8645.38|10
1654641820000|2022-06-07 22:43:40|8765.12|8645.12|8756.72|8636.72|8765.12|8645.12|8756.72|8636.72|10
1654641830000|2022-06-07 22:43:50|8757.08|8637.08|8751.52|8631.52|8757.08|8637.08|8751.52|8631.52|10
1654641840000|2022-06-07 22:44:00|8751.46|8631.46|8755.88|8635.88|8755.88|8635.88|8751.22|8631.22|10
1654641850000|2022-06-07 22:44:10|8757.67|8637.67|8759|8639|8759.53|8639.53|8757.67|8637.67|10
1654641860000|2022-06-07 22:44:20|8759.24|8639.24|8759.48|8639.48|8760|8640|8759.18|8639.18|10
1654641870000|2022-06-07 22:44:30|8758.98|8638.98|8757|8637|8759.03|8639.03|8757|8637|10
1654641880000|2022-06-07 22:44:40|8756.76|8636.76|8753.98|8633.98|8756.76|8636.76|8753.98|8633.98|10
1654641890000|2022-06-07 22:44:50|8753.47|8633.47|8751.09|8631.09|8753.47|8633.47|8751.08|8631.08|10
1654641900000|2022-06-07 22:45:00|8750.72|8630.72|8747.14|8627.14|8750.72|8630.72|8746.46|8626.46|10
1654641910000|2022-06-07 22:45:10|8746.91|8626.91|8747.38|8627.38|8747.38|8627.38|8745.6|8625.6|10
1654641920000|2022-06-07 22:45:20|8748.87|8628.87|8747.84|8627.84|8748.87|8628.87|8745.75|8625.75|10
1654641930000|2022-06-07 22:45:30|8748.37|8628.37|8749.01|8629.01|8749.39|8629.39|8748.11|8628.11|10
1654641940000|2022-06-07 22:45:40|8749.03|8629.03|8749.92|8629.92|8749.92|8629.92|8748.77|8628.77|10
1654641950000|2022-06-07 22:45:50|8749.61|8629.61|8750.83|8630.83|8750.83|8630.83|8749.43|8629.43|10
1654641960000|2022-06-07 22:46:00|8750.7|8630.7|8748.27|8628.27|8750.7|8630.7|8748.27|8628.27|10
1654641970000|2022-06-07 22:46:10|8747.03|8627.03|8747.58|8627.58|8748.03|8628.03|8747.01|8627.01|10
1654641980000|2022-06-07 22:46:20|8747.03|8627.03|8744.26|8624.26|8747.16|8627.16|8744.26|8624.26|10
1654641990000|2022-06-07 22:46:30|8743.46|8623.46|8740.99|8620.99|8743.46|8623.46|8740.81|8620.81|10
1654642000000|2022-06-07 22:46:40|8741.5|8621.5|8742.06|8622.06|8742.06|8622.06|8741.5|8621.5|10
1654642010000|2022-06-07 22:46:50|8741.49|8621.49|8739.83|8619.83|8742.25|8622.25|8739.83|8619.83|10
1654642020000|2022-06-07 22:47:00|8738.81|8618.81|8719.67|8599.67|8738.81|8618.81|8719.67|8599.67|10
1654642030000|2022-06-07 22:47:10|8717.85|8597.85|8697.31|8577.31|8717.85|8597.85|8697.31|8577.31|10
1654642040000|2022-06-07 22:47:20|8697.18|8577.18|8690.51|8570.51|8697.18|8577.18|8690.51|8570.51|10
1654642050000|2022-06-07 22:47:30|8690.12|8570.12|8688.32|8568.32|8690.12|8570.12|8687.99|8567.99|10
1654642060000|2022-06-07 22:47:40|8688.59|8568.59|8679.34|8559.34|8688.76|8568.76|8678.78|8558.78|9
1654642070000|2022-06-07 22:47:50|8679.03|8559.03|8657.32|8537.32|8679.03|8559.03|8657.32|8537.32|10
1654642080000|2022-06-07 22:48:00|8656.32|8536.32|8635.3|8515.3|8656.32|8536.32|8634.47|8514.47|10
1654642090000|2022-06-07 22:48:10|8632.26|8512.26|8612.1|8492.1|8632.26|8512.26|8612.1|8492.1|10
1654642100000|2022-06-07 22:48:20|8613.03|8493.03|8628.93|8508.93|8628.93|8508.93|8612.32|8492.32|10
1654642110000|2022-06-07 22:48:30|8628.86|8508.86|8633.3|8513.3|8633.3|8513.3|8628.33|8508.33|10
1654642120000|2022-06-07 22:48:40|8633.74|8513.74|8634.8|8514.8|8636.75|8516.75|8633.74|8513.74|10
1654642130000|2022-06-07 22:48:50|8635.43|8515.43|8636.59|8516.59|8638.17|8518.17|8634.92|8514.92|10
1654642140000|2022-06-07 22:49:00|8637.1|8517.1|8628.71|8508.71|8637.1|8517.1|8628.71|8508.71|10
1654642150000|2022-06-07 22:49:10|8628.78|8508.78|8610.72|8490.72|8628.87|8508.87|8610.72|8490.72|10
1654642160000|2022-06-07 22:49:20|8608.44|8488.44|8595.02|8475.02|8608.44|8488.44|8595.02|8475.02|10
1654642170000|2022-06-07 22:49:30|8595.1|8475.1|8597.4|8477.4|8597.4|8477.4|8594.01|8474.01|10
1654642180000|2022-06-07 22:49:40|8598.34|8478.34|8591.25|8471.25|8600.19|8480.19|8591.25|8471.25|10
1654642190000|2022-06-07 22:49:50|8589.1|8469.1|8564.55|8444.55|8589.1|8469.1|8564.55|8444.55|10
1654642200000|2022-06-07 22:50:00|8563.39|8443.39|8540.82|8420.82|8563.39|8443.39|8540.82|8420.82|10
1654642210000|2022-06-07 22:50:10|8540.27|8420.27|8556.26|8436.26|8556.26|8436.26|8540.27|8420.27|10
1654642220000|2022-06-07 22:50:20|8556.8|8436.8|8565.71|8445.71|8568.75|8448.75|8556.8|8436.8|10
1654642230000|2022-06-07 22:50:30|8563.25|8443.25|8570.93|8450.93|8570.93|8450.93|8563.22|8443.22|10
1654642240000|2022-06-07 22:50:40|8571.99|8451.99|8585.31|8465.31|8585.31|8465.31|8571.99|8451.99|10
1654642250000|2022-06-07 22:50:50|8586.44|8466.44|8595.37|8475.37|8597.82|8477.82|8586.01|8466.01|10
1654642260000|2022-06-07 22:51:00|8597.78|8477.78|8592.61|8472.61|8598.65|8478.65|8591.05|8471.05|10
1654642270000|2022-06-07 22:51:10|8593.27|8473.27|8620.01|8500.01|8620.01|8500.01|8592.35|8472.35|10
1654642280000|2022-06-07 22:51:20|8618.47|8498.47|8601.95|8481.95|8618.47|8498.47|8601.95|8481.95|10
1654642290000|2022-06-07 22:51:30|8602.64|8482.64|8603.17|8483.17|8607.12|8487.12|8601.54|8481.54|10
1654642300000|2022-06-07 22:51:40|8605.89|8485.89|8610.44|8490.44|8610.44|8490.44|8605.45|8485.45|10
1654642310000|2022-06-07 22:51:50|8609.95|8489.95|8603.03|8483.03|8610.91|8490.91|8603.03|8483.03|10
1654642320000|2022-06-07 22:52:00|8602.71|8482.71|8599.03|8479.03|8602.71|8482.71|8598.91|8478.91|10
1654642330000|2022-06-07 22:52:10|8599.23|8479.23|8602.25|8482.25|8602.25|8482.25|8599.14|8479.14|10
1654642340000|2022-06-07 22:52:20|8602.68|8482.68|8604.7|8484.7|8605.19|8485.19|8602.68|8482.68|10
1654642350000|2022-06-07 22:52:30|8603.81|8483.81|8604.76|8484.76|8605.48|8485.48|8603.36|8483.36|10
1654642360000|2022-06-07 22:52:40|8605.06|8485.06|8603.43|8483.43|8605.06|8485.06|8602.57|8482.57|10
1654642370000|2022-06-07 22:52:50|8605.04|8485.04|8603.41|8483.41|8606.38|8486.38|8603.41|8483.41|10
1654642380000|2022-06-07 22:53:00|8602.19|8482.19|8603.25|8483.25|8603.75|8483.75|8601.65|8481.65|10
1654642390000|2022-06-07 22:53:10|8603.17|8483.17|8605.57|8485.57|8605.9|8485.9|8603.17|8483.17|10
1654642400000|2022-06-07 22:53:20|8605.5|8485.5|8607.84|8487.84|8607.84|8487.84|8605.5|8485.5|10
1654642410000|2022-06-07 22:53:30|8606.71|8486.71|8620.71|8500.71|8620.71|8500.71|8606.37|8486.37|10
1654642420000|2022-06-07 22:53:40|8621.61|8501.61|8622.55|8502.55|8623.98|8503.98|8619.77|8499.77|10
1654642430000|2022-06-07 22:53:50|8622.8|8502.8|8624.26|8504.26|8624.26|8504.26|8622.72|8502.72|10
1654642440000|2022-06-07 22:54:00|8623.56|8503.56|8657.35|8537.35|8657.35|8537.35|8623.56|8503.56|10
1654642450000|2022-06-07 22:54:10|8657.06|8537.06|8646.81|8526.81|8657.06|8537.06|8646.81|8526.81|10
1654642460000|2022-06-07 22:54:20|8646.14|8526.14|8647.6|8527.6|8647.6|8527.6|8645.55|8525.55|10
1654642470000|2022-06-07 22:54:30|8648.26|8528.26|8649.82|8529.82|8649.82|8529.82|8648.18|8528.18|10
1654642480000|2022-06-07 22:54:40|8650.66|8530.66|8662.83|8542.83|8662.83|8542.83|8648.94|8528.94|10
1654642490000|2022-06-07 22:54:50|8665.31|8545.31|8689.83|8569.83|8689.83|8569.83|8665.31|8545.31|10
1654642500000|2022-06-07 22:55:00|8690.71|8570.71|8715.86|8595.86|8715.86|8595.86|8690.71|8570.71|10
1654642510000|2022-06-07 22:55:10|8719.15|8599.15|8715.41|8595.41|8720.38|8600.38|8714.65|8594.65|10
1654642520000|2022-06-07 22:55:20|8720.84|8600.84|8734.17|8614.17|8734.68|8614.68|8720.84|8600.84|10
1654642530000|2022-06-07 22:55:30|8734.79|8614.79|8731.88|8611.88|8734.79|8614.79|8729.43|8609.43|9
1654642540000|2022-06-07 22:55:40|8732.6|8612.6|8738.63|8618.63|8738.91|8618.91|8732.6|8612.6|10
1654642550000|2022-06-07 22:55:50|8736.2|8616.2|8744.29|8624.29|8745.12|8625.12|8736.2|8616.2|10
1654642560000|2022-06-07 22:56:00|8745.4|8625.4|8747.81|8627.81|8747.81|8627.81|8745.4|8625.4|10
1654642570000|2022-06-07 22:56:10|8747.54|8627.54|8743.53|8623.53|8747.54|8627.54|8741.78|8621.78|10
1654642580000|2022-06-07 22:56:20|8743|8623|8734.31|8614.31|8743|8623|8734.31|8614.31|10
1654642590000|2022-06-07 22:56:30|8733.35|8613.35|8730.99|8610.99|8733.66|8613.66|8730.99|8610.99|10
1654642600000|2022-06-07 22:56:40|8731.2|8611.2|8728.06|8608.06|8731.36|8611.36|8727.49|8607.49|10
1654642610000|2022-06-07 22:56:50|8726.34|8606.34|8719.52|8599.52|8726.34|8606.34|8719.08|8599.08|10
1654642620000|2022-06-07 22:57:00|8719.1|8599.1|8714.65|8594.65|8719.1|8599.1|8711.34|8591.34|10
1654642630000|2022-06-07 22:57:10|8714.99|8594.99|8715.17|8595.17|8715.17|8595.17|8712.25|8592.25|10
1654642640000|2022-06-07 22:57:20|8715.65|8595.65|8717.18|8597.18|8717.18|8597.18|8714.51|8594.51|10
1654642650000|2022-06-07 22:57:30|8718.2|8598.2|8731.93|8611.93|8731.93|8611.93|8718.2|8598.2|10
1654642660000|2022-06-07 22:57:40|8732.16|8612.16|8725.2|8605.2|8732.16|8612.16|8725.2|8605.2|10
1654642670000|2022-06-07 22:57:50|8724.84|8604.84|8716.56|8596.56|8724.94|8604.94|8716.56|8596.56|10
1654642680000|2022-06-07 22:58:00|8716.47|8596.47|8717.91|8597.91|8719.33|8599.33|8716.41|8596.41|10
1654642690000|2022-06-07 22:58:10|8718.91|8598.91|8714.37|8594.37|8718.91|8598.91|8714.35|8594.35|10
1654642700000|2022-06-07 22:58:20|8714.36|8594.36|8715.8|8595.8|8716.57|8596.57|8714.36|8594.36|10
1654642710000|2022-06-07 22:58:30|8716.39|8596.39|8718.94|8598.94|8718.94|8598.94|8716.39|8596.39|10
1654642720000|2022-06-07 22:58:40|8718.47|8598.47|8712.16|8592.16|8718.76|8598.76|8712.16|8592.16|9
1654642730000|2022-06-07 22:58:50|8712.18|8592.18|8704.81|8584.81|8712.18|8592.18|8704.81|8584.81|10
1654642740000|2022-06-07 22:59:00|8705.33|8585.33|8705.78|8585.78|8706.7|8586.7|8704.15|8584.15|10
1654642750000|2022-06-07 22:59:10|8704.98|8584.98|8705.16|8585.16|8706.01|8586.01|8704.19|8584.19|10
1654642760000|2022-06-07 22:59:20|8705.6|8585.6|8707.89|8587.89|8707.89|8587.89|8705.6|8585.6|10
1654642770000|2022-06-07 22:59:30|8709.02|8589.02|8712.62|8592.62|8712.65|8592.65|8708.69|8588.69|10
1654642780000|2022-06-07 22:59:40|8711.92|8591.92|8717.42|8597.42|8717.42|8597.42|8711.92|8591.92|10
1654642790000|2022-06-07 22:59:50|8717.57|8597.57|8720.77|8600.77|8720.89|8600.89|8717.57|8597.57|9
1654642800000|2022-06-07 23:00:00|8721.22|8601.22|8733.33|8613.33|8733.33|8613.33|8721.22|8601.22|10
1654642810000|2022-06-07 23:00:10|8734.03|8614.03|8732.6|8612.6|8734.77|8614.77|8732.6|8612.6|10
1654642820000|2022-06-07 23:00:20|8730.74|8610.74|8726.73|8606.73|8730.74|8610.74|8726.73|8606.73|9
1654642830000|2022-06-07 23:00:30|8725.87|8605.87|8722.69|8602.69|8725.87|8605.87|8722.69|8602.69|10
1654642840000|2022-06-07 23:00:40|8722.85|8602.85|8713.41|8593.41|8723.05|8603.05|8713.41|8593.41|10
1654642850000|2022-06-07 23:00:50|8712.36|8592.36|8708.78|8588.78|8712.36|8592.36|8708.78|8588.78|10
1654642860000|2022-06-07 23:01:00|8705.38|8585.38|8688.58|8568.58|8706.66|8586.66|8688.11|8568.11|10
1654642870000|2022-06-07 23:01:10|8686.31|8566.31|8682.72|8562.72|8686.58|8566.58|8682.72|8562.72|10
1654642880000|2022-06-07 23:01:20|8681.18|8561.18|8680.17|8560.17|8681.18|8561.18|8677.75|8557.75|9
1654643380000|2022-06-07 23:09:40|8717.67|8597.67|8720.01|8600.01|8720.26|8600.26|8717.67|8597.67|10
1654643390000|2022-06-07 23:09:50|8720.35|8600.35|8720.42|8600.42|8720.75|8600.75|8720.25|8600.25|10
1654643400000|2022-06-07 23:10:00|8720.71|8600.71|8720.55|8600.55|8720.71|8600.71|8719.86|8599.86|10
1654643410000|2022-06-07 23:10:10|8720.42|8600.42|8720.11|8600.11|8720.89|8600.89|8720.06|8600.06|10
1654643420000|2022-06-07 23:10:20|8720.02|8600.02|8720.54|8600.54|8720.86|8600.86|8720.02|8600.02|10
1654643430000|2022-06-07 23:10:30|8720.83|8600.83|8721.08|8601.08|8721.08|8601.08|8720.15|8600.15|9
1654643440000|2022-06-07 23:10:40|8721.14|8601.14|8723.95|8603.95|8723.95|8603.95|8721.14|8601.14|10
1654643450000|2022-06-07 23:10:50|8724.21|8604.21|8727.39|8607.39|8727.41|8607.41|8724.21|8604.21|9
1654643460000|2022-06-07 23:11:00|8727.69|8607.69|8736.2|8616.2|8736.2|8616.2|8727.69|8607.69|10
1654643470000|2022-06-07 23:11:10|8738.05|8618.05|8739.5|8619.5|8740.29|8620.29|8738.05|8618.05|10
1654643480000|2022-06-07 23:11:20|8739.49|8619.49|8737.43|8617.43|8739.49|8619.49|8737.28|8617.28|10
1654643490000|2022-06-07 23:11:30|8736.98|8616.98|8731.99|8611.99|8736.98|8616.98|8731.46|8611.46|10
1654643500000|2022-06-07 23:11:40|8731.87|8611.87|8729.43|8609.43|8731.87|8611.87|8729.29|8609.29|9
1654643510000|2022-06-07 23:11:50|8730.01|8610.01|8731.02|8611.02|8731.04|8611.04|8729.81|8609.81|10
1654643520000|2022-06-07 23:12:00|8731.85|8611.85|8732.15|8612.15|8732.55|8612.55|8731.61|8611.61|10
1654643530000|2022-06-07 23:12:10|8732.23|8612.23|8737.57|8617.57|8737.77|8617.77|8732.23|8612.23|10
1654643540000|2022-06-07 23:12:20|8738.36|8618.36|8739.61|8619.61|8739.61|8619.61|8738.26|8618.26|10
1654643550000|2022-06-07 23:12:30|8738.87|8618.87|8736.48|8616.48|8739.35|8619.35|8736.48|8616.48|10
1654643560000|2022-06-07 23:12:40|8736.17|8616.17|8735.04|8615.04|8736.49|8616.49|8735.04|8615.04|10
1654643570000|2022-06-07 23:12:50|8734.64|8614.64|8736.47|8616.47|8736.47|8616.47|8734.64|8614.64|10
1654643580000|2022-06-07 23:13:00|8737.13|8617.13|8736.27|8616.27|8737.13|8617.13|8736.19|8616.19|10
1654643590000|2022-06-07 23:13:10|8735.47|8615.47|8735.04|8615.04|8735.92|8615.92|8734.92|8614.92|10
1654643600000|2022-06-07 23:13:20|8735.18|8615.18|8733.61|8613.61|8735.21|8615.21|8733.41|8613.41|10
1654643610000|2022-06-07 23:13:30|8733.9|8613.9|8733.16|8613.16|8733.92|8613.92|8732.95|8612.95|9
1654643620000|2022-06-07 23:13:40|8733.57|8613.57|8733.03|8613.03|8733.88|8613.88|8732.99|8612.99|10
1654643630000|2022-06-07 23:13:50|8732.56|8612.56|8733.5|8613.5|8733.79|8613.79|8732.2|8612.2|10
1654643640000|2022-06-07 23:14:00|8733.24|8613.24|8732.87|8612.87|8733.87|8613.87|8732.65|8612.65|10
1654643650000|2022-06-07 23:14:10|8732.82|8612.82|8733.55|8613.55|8734.16|8614.16|8732.4|8612.4|10
1654643660000|2022-06-07 23:14:20|8733.97|8613.97|8734.77|8614.77|8734.77|8614.77|8733.77|8613.77|10
1654643670000|2022-06-07 23:14:30|8734.75|8614.75|8736.58|8616.58|8736.58|8616.58|8734.75|8614.75|10
1654643680000|2022-06-07 23:14:40|8736.72|8616.72|8736.63|8616.63|8737.52|8617.52|8736.63|8616.63|10
1654643690000|2022-06-07 23:14:50|8737.39|8617.39|8734.9|8614.9|8737.39|8617.39|8734.9|8614.9|10
1654643700000|2022-06-07 23:15:00|8734.8|8614.8|8734.22|8614.22|8734.8|8614.8|8733.97|8613.97|10
1654643710000|2022-06-07 23:15:10|8734.07|8614.07|8732.28|8612.28|8734.26|8614.26|8732.28|8612.28|10
1654643720000|2022-06-07 23:15:20|8732.3|8612.3|8731.29|8611.29|8732.3|8612.3|8731.01|8611.01|9
1654643730000|2022-06-07 23:15:30|8731.43|8611.43|8726.96|8606.96|8731.44|8611.44|8726.96|8606.96|10
1654643740000|2022-06-07 23:15:40|8726.3|8606.3|8721.06|8601.06|8726.3|8606.3|8720.83|8600.83|10
1654643750000|2022-06-07 23:15:50|8721.37|8601.37|8715|8595|8721.37|8601.37|8715|8595|9
1654643760000|2022-06-07 23:16:00|8714.31|8594.31|8709.1|8589.1|8714.31|8594.31|8708.66|8588.66|10
1654643770000|2022-06-07 23:16:10|8709.53|8589.53|8700.94|8580.94|8709.53|8589.53|8700.47|8580.47|10
1654643780000|2022-06-07 23:16:20|8700.39|8580.39|8702.15|8582.15|8702.15|8582.15|8700.39|8580.39|10
1654643790000|2022-06-07 23:16:30|8702.43|8582.43|8703.27|8583.27|8703.27|8583.27|8701.92|8581.92|10
1654643800000|2022-06-07 23:16:40|8703.71|8583.71|8704.61|8584.61|8704.61|8584.61|8703.71|8583.71|10
1654643810000|2022-06-07 23:16:50|8705.09|8585.09|8704.91|8584.91|8705.32|8585.32|8704.45|8584.45|10
1654643820000|2022-06-07 23:17:00|8704.57|8584.57|8703.39|8583.39|8704.64|8584.64|8703.34|8583.34|9
1654643830000|2022-06-07 23:17:10|8701.96|8581.96|8697.02|8577.02|8701.96|8581.96|8697.02|8577.02|10
1654643840000|2022-06-07 23:17:20|8696.1|8576.1|8693.27|8573.27|8696.1|8576.1|8693.27|8573.27|10
1654643850000|2022-06-07 23:17:30|8693.57|8573.57|8689.77|8569.77|8693.57|8573.57|8689.17|8569.17|10
1654643860000|2022-06-07 23:17:40|8689.66|8569.66|8685.51|8565.51|8689.66|8569.66|8685.51|8565.51|10
1654643870000|2022-06-07 23:17:50|8684.77|8564.77|8682.3|8562.3|8684.77|8564.77|8682.27|8562.27|10
1654643880000|2022-06-07 23:18:00|8683.15|8563.15|8681.29|8561.29|8683.28|8563.28|8681.29|8561.29|9
1654643890000|2022-06-07 23:18:10|8680.86|8560.86|8679.04|8559.04|8680.86|8560.86|8679.04|8559.04|10
1654643900000|2022-06-07 23:18:20|8678.3|8558.3|8678.81|8558.81|8679.26|8559.26|8678.3|8558.3|10
1654643910000|2022-06-07 23:18:30|8678.71|8558.71|8684.72|8564.72|8684.72|8564.72|8678.5|8558.5|10
1654643920000|2022-06-07 23:18:40|8684.9|8564.9|8691.78|8571.78|8692.08|8572.08|8684.74|8564.74|10
1654643930000|2022-06-07 23:18:50|8693.24|8573.24|8695.95|8575.95|8695.95|8575.95|8692.25|8572.25|10
1654643940000|2022-06-07 23:19:00|8699.64|8579.64|8710.9|8590.9|8710.9|8590.9|8699.64|8579.64|10
1654643950000|2022-06-07 23:19:10|8710.98|8590.98|8712.37|8592.37|8713.93|8593.93|8710.98|8590.98|10
1654643960000|2022-06-07 23:19:20|8711.28|8591.28|8708.69|8588.69|8711.28|8591.28|8708.19|8588.19|10
1654643970000|2022-06-07 23:19:30|8708.44|8588.44|8710.64|8590.64|8710.68|8590.68|8708.44|8588.44|10
1654643980000|2022-06-07 23:19:40|8710.75|8590.75|8708.26|8588.26|8710.97|8590.97|8708.26|8588.26|10
1654643990000|2022-06-07 23:19:50|8707.99|8587.99|8703.21|8583.21|8708.27|8588.27|8703.21|8583.21|10
1654644000000|2022-06-07 23:20:00|8701.63|8581.63|8698.69|8578.69|8701.92|8581.92|8698.69|8578.69|10
1654644010000|2022-06-07 23:20:10|8698.45|8578.45|8698.53|8578.53|8698.65|8578.65|8698.12|8578.12|10
1654644020000|2022-06-07 23:20:20|8698.94|8578.94|8699.89|8579.89|8700.09|8580.09|8698.75|8578.75|10
1654644030000|2022-06-07 23:20:30|8699.96|8579.96|8703|8583|8703|8583|8699.9|8579.9|10
1654644040000|2022-06-07 23:20:40|8702.65|8582.65|8699.56|8579.56|8703.25|8583.25|8699.11|8579.11|10
1654644050000|2022-06-07 23:20:50|8698.97|8578.97|8695.94|8575.94|8698.97|8578.97|8695.5|8575.5|9
1654644060000|2022-06-07 23:21:00|8695.51|8575.51|8694.62|8574.62|8695.74|8575.74|8694.42|8574.42|9
1654644070000|2022-06-07 23:21:10|8695.06|8575.06|8696.53|8576.53|8696.88|8576.88|8695.06|8575.06|10
1654644080000|2022-06-07 23:21:20|8696.69|8576.69|8697.16|8577.16|8697.43|8577.43|8696.55|8576.55|10
1654644090000|2022-06-07 23:21:30|8697.18|8577.18|8698.9|8578.9|8698.9|8578.9|8697.14|8577.14|10
1654644100000|2022-06-07 23:21:40|8699.28|8579.28|8699.34|8579.34|8700.28|8580.28|8698.63|8578.63|10
1654644110000|2022-06-07 23:21:50|8698.56|8578.56|8696.47|8576.47|8698.56|8578.56|8696.47|8576.47|10
1654644120000|2022-06-07 23:22:00|8696.44|8576.44|8693.59|8573.59|8696.44|8576.44|8693.59|8573.59|10
1654644130000|2022-06-07 23:22:10|8693.82|8573.82|8693.52|8573.52|8694.33|8574.33|8692.19|8572.19|9
1654644140000|2022-06-07 23:22:20|8694.31|8574.31|8694|8574|8694.31|8574.31|8693.73|8573.73|10
1654644150000|2022-06-07 23:22:30|8694.71|8574.71|8697.48|8577.48|8697.48|8577.48|8694.71|8574.71|10
1654644160000|2022-06-07 23:22:40|8698.34|8578.34|8701.5|8581.5|8701.5|8581.5|8698.34|8578.34|10
1654644170000|2022-06-07 23:22:50|8701.63|8581.63|8701.6|8581.6|8702.93|8582.93|8701.49|8581.49|10
1654644180000|2022-06-07 23:23:00|8701.64|8581.64|8704.17|8584.17|8704.17|8584.17|8701.45|8581.45|9
1654644190000|2022-06-07 23:23:10|8704.57|8584.57|8706.2|8586.2|8706.36|8586.36|8704.56|8584.56|10
1654644200000|2022-06-07 23:23:20|8706.16|8586.16|8705.65|8585.65|8706.42|8586.42|8705.59|8585.59|9
1654644210000|2022-06-07 23:23:30|8705.62|8585.62|8706.25|8586.25|8706.44|8586.44|8705.62|8585.62|9
1654644220000|2022-06-07 23:23:40|8706.47|8586.47|8706.86|8586.86|8707.19|8587.19|8706.47|8586.47|10
1654644230000|2022-06-07 23:23:50|8707.25|8587.25|8707.73|8587.73|8707.73|8587.73|8706.81|8586.81|10
1654644240000|2022-06-07 23:24:00|8708.1|8588.1|8711.45|8591.45|8711.45|8591.45|8708.1|8588.1|10
1654644250000|2022-06-07 23:24:10|8711.72|8591.72|8713.18|8593.18|8713.42|8593.42|8711.72|8591.72|10
1654644260000|2022-06-07 23:24:20|8713.22|8593.22|8713.37|8593.37|8713.37|8593.37|8712.78|8592.78|10
1654644270000|2022-06-07 23:24:30|8713.3|8593.3|8714.58|8594.58|8714.58|8594.58|8713.3|8593.3|10
1654644280000|2022-06-07 23:24:40|8714.54|8594.54|8717.81|8597.81|8717.81|8597.81|8714.33|8594.33|10
1654644290000|2022-06-07 23:24:50|8718.36|8598.36|8733.33|8613.33|8735.15|8615.15|8718.36|8598.36|10
1654644300000|2022-06-07 23:25:00|8733.81|8613.81|8745.52|8625.52|8745.52|8625.52|8733.81|8613.81|10
1654644310000|2022-06-07 23:25:10|8745.2|8625.2|8744.52|8624.52|8745.27|8625.27|8743.63|8623.63|10
1654644320000|2022-06-07 23:25:20|8745|8625|8747.55|8627.55|8747.83|8627.83|8745|8625|10
1654644330000|2022-06-07 23:25:30|8747.25|8627.25|8746.58|8626.58|8747.25|8627.25|8745.92|8625.92|10
1654644340000|2022-06-07 23:25:40|8746.25|8626.25|8745.28|8625.28|8746.73|8626.73|8745.11|8625.11|10
1654644350000|2022-06-07 23:25:50|8744.77|8624.77|8743.12|8623.12|8745.74|8625.74|8743.12|8623.12|10
1654644360000|2022-06-07 23:26:00|8743.58|8623.58|8740.05|8620.05|8743.58|8623.58|8740.05|8620.05|10
1654644370000|2022-06-07 23:26:10|8739.73|8619.73|8736.53|8616.53|8739.73|8619.73|8736.53|8616.53|10
1654644380000|2022-06-07 23:26:20|8735.68|8615.68|8736.21|8616.21|8736.57|8616.57|8735.45|8615.45|10
1654644390000|2022-06-07 23:26:30|8736.2|8616.2|8735.88|8615.88|8736.82|8616.82|8735.56|8615.56|10
1654644400000|2022-06-07 23:26:40|8735.97|8615.97|8734.12|8614.12|8736.16|8616.16|8733.97|8613.97|10
1654644410000|2022-06-07 23:26:50|8734.23|8614.23|8734.13|8614.13|8734.75|8614.75|8733.8|8613.8|9
1654644420000|2022-06-07 23:27:00|8733.29|8613.29|8733.78|8613.78|8733.78|8613.78|8732.46|8612.46|10
1654644430000|2022-06-07 23:27:10|8733.54|8613.54|8731.78|8611.78|8734.15|8614.15|8731.78|8611.78|10
1654644440000|2022-06-07 23:27:20|8732.6|8612.6|8730.32|8610.32|8732.85|8612.85|8730.32|8610.32|10
1654644450000|2022-06-07 23:27:30|8730.45|8610.45|8727.39|8607.39|8730.45|8610.45|8727.22|8607.22|10
1654644460000|2022-06-07 23:27:40|8723.84|8603.84|8727.29|8607.29|8727.29|8607.29|8722.92|8602.92|10
1654644470000|2022-06-07 23:27:50|8727.04|8607.04|8728.09|8608.09|8728.25|8608.25|8726.44|8606.44|10
1654644480000|2022-06-07 23:28:00|8728.3|8608.3|8728.25|8608.25|8729.12|8609.12|8728.17|8608.17|10
1654644490000|2022-06-07 23:28:10|8727.74|8607.74|8727.6|8607.6|8728.38|8608.38|8727.15|8607.15|10
1654644500000|2022-06-07 23:28:20|8727.53|8607.53|8729.19|8609.19|8729.19|8609.19|8727.3|8607.3|10
1654644510000|2022-06-07 23:28:30|8729.33|8609.33|8729.26|8609.26|8729.52|8609.52|8728.75|8608.75|10
1654644520000|2022-06-07 23:28:40|8728.88|8608.88|8728.87|8608.87|8728.88|8608.88|8727.82|8607.82|10
1654644530000|2022-06-07 23:28:50|8729.08|8609.08|8728.37|8608.37|8729.08|8609.08|8728.37|8608.37|10
1654644540000|2022-06-07 23:29:00|8727.52|8607.52|8728.58|8608.58|8728.61|8608.61|8727.52|8607.52|10
1654644550000|2022-06-07 23:29:10|8728.41|8608.41|8728.14|8608.14|8728.58|8608.58|8728.04|8608.04|10
1654644560000|2022-06-07 23:29:20|8727.97|8607.97|8727.32|8607.32|8728.17|8608.17|8727.26|8607.26|10
1654644570000|2022-06-07 23:29:30|8727.16|8607.16|8726.24|8606.24|8727.62|8607.62|8726.07|8606.07|9
1654644580000|2022-06-07 23:29:40|8726.26|8606.26|8724.14|8604.14|8726.26|8606.26|8724.14|8604.14|10
1654644590000|2022-06-07 23:29:50|8723.71|8603.71|8720.79|8600.79|8723.71|8603.71|8720.79|8600.79|10
1654644600000|2022-06-07 23:30:00|8720.51|8600.51|8719.35|8599.35|8720.51|8600.51|8719.23|8599.23|10
1654644610000|2022-06-07 23:30:10|8719.89|8599.89|8721.6|8601.6|8721.6|8601.6|8719.89|8599.89|10
1654644620000|2022-06-07 23:30:20|8721.48|8601.48|8722.72|8602.72|8723.12|8603.12|8721.48|8601.48|10
1654644630000|2022-06-07 23:30:30|8722.88|8602.88|8724.85|8604.85|8724.85|8604.85|8722.88|8602.88|10
1654644640000|2022-06-07 23:30:40|8725.35|8605.35|8727.94|8607.94|8727.94|8607.94|8725.35|8605.35|10
1654644650000|2022-06-07 23:30:50|8728.55|8608.55|8733.59|8613.59|8733.59|8613.59|8728.55|8608.55|10
1654644660000|2022-06-07 23:31:00|8733.55|8613.55|8734.58|8614.58|8734.98|8614.98|8733.55|8613.55|10
1654644670000|2022-06-07 23:31:10|8734.72|8614.72|8737.69|8617.69|8737.69|8617.69|8734.67|8614.67|10
1654644680000|2022-06-07 23:31:20|8737.62|8617.62|8740.37|8620.37|8740.37|8620.37|8737.62|8617.62|10
1654644690000|2022-06-07 23:31:30|8740.38|8620.38|8739.89|8619.89|8740.92|8620.92|8739.89|8619.89|10
1654644700000|2022-06-07 23:31:40|8739.33|8619.33|8740.39|8620.39|8740.39|8620.39|8738.84|8618.84|9
1654644710000|2022-06-07 23:31:50|8740.25|8620.25|8737.56|8617.56|8740.25|8620.25|8737.56|8617.56|10
1654644720000|2022-06-07 23:32:00|8737.78|8617.78|8737.19|8617.19|8737.78|8617.78|8736.67|8616.67|10
1654644730000|2022-06-07 23:32:10|8736.98|8616.98|8737.74|8617.74|8737.99|8617.99|8736.75|8616.75|8
1654644740000|2022-06-07 23:32:20|8737.16|8617.16|8736.81|8616.81|8737.36|8617.36|8736.73|8616.73|10
1654644750000|2022-06-07 23:32:30|8736.85|8616.85|8735.75|8615.75|8737.45|8617.45|8735.75|8615.75|10
1654644760000|2022-06-07 23:32:40|8735.94|8615.94|8736.56|8616.56|8736.8|8616.8|8735.94|8615.94|10
1654644770000|2022-06-07 23:32:50|8736.62|8616.62|8736.15|8616.15|8736.74|8616.74|8736.13|8616.13|10
1654644780000|2022-06-07 23:33:00|8736.18|8616.18|8735.96|8615.96|8736.33|8616.33|8735.96|8615.96|8
1654644790000|2022-06-07 23:33:10|8736.06|8616.06|8737.05|8617.05|8737.46|8617.46|8736.06|8616.06|10
1654644800000|2022-06-07 23:33:20|8736.61|8616.61|8735.7|8615.7|8736.86|8616.86|8735.53|8615.53|10
1654644810000|2022-06-07 23:33:30|8735.63|8615.63|8733.89|8613.89|8735.63|8615.63|8733.89|8613.89|9
1654644820000|2022-06-07 23:33:40|8733.98|8613.98|8732.73|8612.73|8733.98|8613.98|8732.73|8612.73|10
1654644830000|2022-06-07 23:33:50|8732.75|8612.75|8733.15|8613.15|8733.28|8613.28|8732.75|8612.75|10
1654644840000|2022-06-07 23:34:00|8732.95|8612.95|8732.13|8612.13|8732.95|8612.95|8732.11|8612.11|9
1654644850000|2022-06-07 23:34:10|8732.09|8612.09|8732.37|8612.37|8732.81|8612.81|8732.09|8612.09|10
1654644860000|2022-06-07 23:34:20|8732.62|8612.62|8732.87|8612.87|8733.01|8613.01|8732.58|8612.58|10
1654644870000|2022-06-07 23:34:30|8732.89|8612.89|8732.49|8612.49|8732.98|8612.98|8732.32|8612.32|9
1654644880000|2022-06-07 23:34:40|8732.37|8612.37|8732.76|8612.76|8734.03|8614.03|8732.25|8612.25|10
1654644890000|2022-06-07 23:34:50|8732.83|8612.83|8732.05|8612.05|8732.83|8612.83|8732.05|8612.05|10
1654644900000|2022-06-07 23:35:00|8732.77|8612.77|8731.8|8611.8|8732.77|8612.77|8731.71|8611.71|10
1654644910000|2022-06-07 23:35:10|8731.69|8611.69|8732.36|8612.36|8732.38|8612.38|8731.61|8611.61|8
1654644920000|2022-06-07 23:35:20|8732.52|8612.52|8732.48|8612.48|8732.6|8612.6|8732.07|8612.07|10
1654644930000|2022-06-07 23:35:30|8732.41|8612.41|8732.18|8612.18|8732.52|8612.52|8732.1|8612.1|10
1654644940000|2022-06-07 23:35:40|8731.72|8611.72|8733.33|8613.33|8733.41|8613.41|8731.72|8611.72|10
1654644950000|2022-06-07 23:35:50|8733.82|8613.82|8734.7|8614.7|8734.77|8614.77|8733.82|8613.82|9
1654644960000|2022-06-07 23:36:00|8734.6|8614.6|8736.63|8616.63|8736.63|8616.63|8734.41|8614.41|10
1654644970000|2022-06-07 23:36:10|8736.56|8616.56|8737.56|8617.56|8737.56|8617.56|8736.56|8616.56|10
1654644980000|2022-06-07 23:36:20|8737.53|8617.53|8738.1|8618.1|8738.66|8618.66|8737.53|8617.53|10
1654644990000|2022-06-07 23:36:30|8739.35|8619.35|8747.2|8627.2|8747.2|8627.2|8739.35|8619.35|10
1654645000000|2022-06-07 23:36:40|8747.47|8627.47|8746.87|8626.87|8747.89|8627.89|8746.87|8626.87|9
1654645010000|2022-06-07 23:36:50|8748.55|8628.55|8749.78|8629.78|8749.78|8629.78|8748.53|8628.53|10
1654645020000|2022-06-07 23:37:00|8750.49|8630.49|8750.74|8630.74|8750.74|8630.74|8750.25|8630.25|9
1654645030000|2022-06-07 23:37:10|8750.84|8630.84|8751.49|8631.49|8751.49|8631.49|8750.74|8630.74|10
1654645040000|2022-06-07 23:37:20|8751.33|8631.33|8752.92|8632.92|8753.54|8633.54|8751.02|8631.02|10
1654645050000|2022-06-07 23:37:30|8752.96|8632.96|8753.48|8633.48|8753.48|8633.48|8752.96|8632.96|10
1654645060000|2022-06-07 23:37:40|8753.53|8633.53|8753.6|8633.6|8753.6|8633.6|8753.19|8633.19|9
1654645070000|2022-06-07 23:37:50|8753.52|8633.52|8752.3|8632.3|8753.52|8633.52|8752.3|8632.3|9
1654645080000|2022-06-07 23:38:00|8752.34|8632.34|8752.37|8632.37|8752.9|8632.9|8752.34|8632.34|9
1654645090000|2022-06-07 23:38:10|8752.21|8632.21|8748.95|8628.95|8752.21|8632.21|8748.72|8628.72|10
1654645100000|2022-06-07 23:38:20|8748.49|8628.49|8745.72|8625.72|8748.49|8628.49|8745.68|8625.68|10
1654645110000|2022-06-07 23:38:30|8745.71|8625.71|8742.85|8622.85|8745.75|8625.75|8742.85|8622.85|10
1654645120000|2022-06-07 23:38:40|8742.77|8622.77|8742.78|8622.78|8742.78|8622.78|8742.35|8622.35|8
1654645130000|2022-06-07 23:38:50|8742.73|8622.73|8743.72|8623.72|8744.09|8624.09|8742.7|8622.7|10
1654645140000|2022-06-07 23:39:00|8743.94|8623.94|8744.49|8624.49|8744.76|8624.76|8743.94|8623.94|8
1654645150000|2022-06-07 23:39:10|8744.51|8624.51|8744.69|8624.69|8744.84|8624.84|8744.42|8624.42|9
1654645160000|2022-06-07 23:39:20|8744.57|8624.57|8744.36|8624.36|8744.65|8624.65|8744.14|8624.14|9
1654645170000|2022-06-07 23:39:30|8744.23|8624.23|8743.72|8623.72|8744.3|8624.3|8743.71|8623.71|10
1654645180000|2022-06-07 23:39:40|8743.78|8623.78|8743.82|8623.82|8744.05|8624.05|8742.65|8622.65|10
1654645190000|2022-06-07 23:39:50|8743.62|8623.62|8743.7|8623.7|8743.82|8623.82|8742.92|8622.92|10
1654645200000|2022-06-07 23:40:00|8743.77|8623.77|8745.91|8625.91|8745.93|8625.93|8743.77|8623.77|10
1654645210000|2022-06-07 23:40:10|8747.41|8627.41|8751.26|8631.26|8751.44|8631.44|8747.41|8627.41|10
1654645220000|2022-06-07 23:40:20|8751.25|8631.25|8754.77|8634.77|8754.77|8634.77|8750.93|8630.93|10
1654645230000|2022-06-07 23:40:30|8755.7|8635.7|8756.47|8636.47|8756.56|8636.56|8755.7|8635.7|10
1654645240000|2022-06-07 23:40:40|8756.22|8636.22|8759.15|8639.15|8759.15|8639.15|8756.22|8636.22|10
1654645250000|2022-06-07 23:40:50|8759.44|8639.44|8773.72|8653.72|8773.72|8653.72|8759.44|8639.44|10
1654645260000|2022-06-07 23:41:00|8773.38|8653.38|8779.74|8659.74|8779.84|8659.84|8772.36|8652.36|10
1654645270000|2022-06-07 23:41:10|8781.42|8661.42|8782.32|8662.32|8783.52|8663.52|8781.01|8661.01|10
1654645280000|2022-06-07 23:41:20|8782.4|8662.4|8781.71|8661.71|8784|8664|8781.71|8661.71|10
1654645290000|2022-06-07 23:41:30|8781.67|8661.67|8779.68|8659.68|8781.68|8661.68|8779.2|8659.2|10
1654645300000|2022-06-07 23:41:40|8779.74|8659.74|8776.72|8656.72|8779.76|8659.76|8776.55|8656.55|10
1654645310000|2022-06-07 23:41:50|8776.6|8656.6|8775.25|8655.25|8776.89|8656.89|8775.25|8655.25|10
1654645320000|2022-06-07 23:42:00|8775.69|8655.69|8777.66|8657.66|8777.66|8657.66|8775.69|8655.69|10
1654645330000|2022-06-07 23:42:10|8777.99|8657.99|8777.27|8657.27|8778|8658|8777.01|8657.01|10
1654645340000|2022-06-07 23:42:20|8777.37|8657.37|8777.43|8657.43|8777.92|8657.92|8776.92|8656.92|10
1654645350000|2022-06-07 23:42:30|8777.23|8657.23|8777.5|8657.5|8777.84|8657.84|8776.26|8656.26|10
1654645360000|2022-06-07 23:42:40|8777.42|8657.42|8779.73|8659.73|8779.73|8659.73|8777.27|8657.27|10
1654645370000|2022-06-07 23:42:50|8779.1|8659.1|8778.94|8658.94|8779.46|8659.46|8778.61|8658.61|10
1654645380000|2022-06-07 23:43:00|8779.19|8659.19|8775.43|8655.43|8779.19|8659.19|8775.43|8655.43|10
1654645390000|2022-06-07 23:43:10|8776.58|8656.58|8773.38|8653.38|8776.72|8656.72|8773.28|8653.28|10
1654645400000|2022-06-07 23:43:20|8773.06|8653.06|8774.73|8654.73|8774.73|8654.73|8771.06|8651.06|10
1654645410000|2022-06-07 23:43:30|8774.47|8654.47|8774.79|8654.79|8774.79|8654.79|8773.88|8653.88|9
1654645420000|2022-06-07 23:43:40|8774.95|8654.95|8776.13|8656.13|8776.13|8656.13|8774.52|8654.52|10
1654645430000|2022-06-07 23:43:50|8776.17|8656.17|8775.52|8655.52|8776.32|8656.32|8775.28|8655.28|10
1654645440000|2022-06-07 23:44:00|8775.83|8655.83|8775.57|8655.57|8776.13|8656.13|8775.44|8655.44|10
1654645450000|2022-06-07 23:44:10|8775.27|8655.27|8775.28|8655.28|8776|8656|8774.98|8654.98|10
1654645460000|2022-06-07 23:44:20|8775.05|8655.05|8775.26|8655.26|8775.58|8655.58|8774.93|8654.93|10
1654645470000|2022-06-07 23:44:30|8775.94|8655.94|8775.53|8655.53|8776.1|8656.1|8775.06|8655.06|10
1654645480000|2022-06-07 23:44:40|8775.95|8655.95|8775.35|8655.35|8775.95|8655.95|8774.94|8654.94|10
1654645490000|2022-06-07 23:44:50|8775.37|8655.37|8774.02|8654.02|8775.37|8655.37|8774.02|8654.02|10
1654645500000|2022-06-07 23:45:00|8774.5|8654.5|8774.7|8654.7|8775.59|8655.59|8774.12|8654.12|9
1654645510000|2022-06-07 23:45:10|8774.51|8654.51|8774.32|8654.32|8774.51|8654.51|8774.06|8654.06|9
1654645520000|2022-06-07 23:45:20|8774.28|8654.28|8776.38|8656.38|8776.38|8656.38|8774.28|8654.28|10
1654645530000|2022-06-07 23:45:30|8776.7|8656.7|8778.08|8658.08|8778.08|8658.08|8776.7|8656.7|10
1654645540000|2022-06-07 23:45:40|8778.57|8658.57|8780.14|8660.14|8780.14|8660.14|8778.57|8658.57|10
1654645550000|2022-06-07 23:45:50|8780.63|8660.63|8782.26|8662.26|8782.43|8662.43|8780.58|8660.58|10
1654645560000|2022-06-07 23:46:00|8782.55|8662.55|8782.66|8662.66|8782.96|8662.96|8782.41|8662.41|10
1654645570000|2022-06-07 23:46:10|8782.93|8662.93|8782.88|8662.88|8783.07|8663.07|8782.84|8662.84|10
1654645580000|2022-06-07 23:46:20|8782.65|8662.65|8782.14|8662.14|8782.79|8662.79|8782.14|8662.14|10
1654645590000|2022-06-07 23:46:30|8782.09|8662.09|8783.28|8663.28|8783.28|8663.28|8782.09|8662.09|9
1654645600000|2022-06-07 23:46:40|8783.49|8663.49|8783.79|8663.79|8783.79|8663.79|8783.31|8663.31|10
1654645610000|2022-06-07 23:46:50|8783.84|8663.84|8784.25|8664.25|8784.25|8664.25|8783.55|8663.55|10
1654645620000|2022-06-07 23:47:00|8784.28|8664.28|8783.75|8663.75|8784.36|8664.36|8783.75|8663.75|10
1654645630000|2022-06-07 23:47:10|8783.72|8663.72|8780.89|8660.89|8783.72|8663.72|8780.89|8660.89|10
1654645640000|2022-06-07 23:47:20|8780.73|8660.73|8779.1|8659.1|8780.75|8660.75|8778.41|8658.41|10
1654645650000|2022-06-07 23:47:30|8777.95|8657.95|8774.44|8654.44|8777.95|8657.95|8774.4|8654.4|10
1654645660000|2022-06-07 23:47:40|8774.22|8654.22|8772.34|8652.34|8774.31|8654.31|8772.04|8652.04|10
1654645670000|2022-06-07 23:47:50|8772.15|8652.15|8769.9|8649.9|8772.3|8652.3|8769.9|8649.9|10
1654645680000|2022-06-07 23:48:00|8769.83|8649.83|8767.38|8647.38|8769.83|8649.83|8767.38|8647.38|10
1654645690000|2022-06-07 23:48:10|8767.33|8647.33|8764.76|8644.76|8767.33|8647.33|8764.76|8644.76|10
1654645700000|2022-06-07 23:48:20|8764.54|8644.54|8763.44|8643.44|8764.54|8644.54|8763.06|8643.06|10
1654645710000|2022-06-07 23:48:30|8763.45|8643.45|8763.12|8643.12|8763.51|8643.51|8763.12|8643.12|10
1654645720000|2022-06-07 23:48:40|8762.73|8642.73|8762.49|8642.49|8763.34|8643.34|8762.49|8642.49|9
1654645730000|2022-06-07 23:48:50|8762.77|8642.77|8762.38|8642.38|8762.77|8642.77|8761.72|8641.72|10
1654645740000|2022-06-07 23:49:00|8762.34|8642.34|8761.51|8641.51|8762.34|8642.34|8761.51|8641.51|10
1654645750000|2022-06-07 23:49:10|8761.42|8641.42|8760.58|8640.58|8761.6|8641.6|8760.58|8640.58|10
1654645760000|2022-06-07 23:49:20|8760.34|8640.34|8758.07|8638.07|8760.34|8640.34|8758.07|8638.07|10
1654645770000|2022-06-07 23:49:30|8757.94|8637.94|8756.64|8636.64|8757.94|8637.94|8756.58|8636.58|10
1654645780000|2022-06-07 23:49:40|8756.56|8636.56|8755.35|8635.35|8756.57|8636.57|8755.27|8635.27|10
1654645790000|2022-06-07 23:49:50|8755.33|8635.33|8754.91|8634.91|8755.56|8635.56|8754.91|8634.91|10
1654645800000|2022-06-07 23:50:00|8754.9|8634.9|8753.81|8633.81|8754.9|8634.9|8753.72|8633.72|10
1654645810000|2022-06-07 23:50:10|8753.82|8633.82|8751.23|8631.23|8753.82|8633.82|8751.23|8631.23|10
1654645820000|2022-06-07 23:50:20|8751.22|8631.22|8750.78|8630.78|8751.22|8631.22|8750.55|8630.55|9
1654645830000|2022-06-07 23:50:30|8750.75|8630.75|8750.97|8630.97|8750.97|8630.97|8750.56|8630.56|10
1654645840000|2022-06-07 23:50:40|8751.02|8631.02|8751.98|8631.98|8752.04|8632.04|8751.02|8631.02|10
1654645850000|2022-06-07 23:50:50|8752.25|8632.25|8752.73|8632.73|8753.54|8633.54|8752.25|8632.25|10
1654645860000|2022-06-07 23:51:00|8753.23|8633.23|8751.27|8631.27|8753.23|8633.23|8751.27|8631.27|10
1654645870000|2022-06-07 23:51:10|8751.11|8631.11|8748.48|8628.48|8751.11|8631.11|8748.48|8628.48|10
1654645880000|2022-06-07 23:51:20|8748.05|8628.05|8739.57|8619.57|8748.05|8628.05|8739.57|8619.57|10
1654645890000|2022-06-07 23:51:30|8739.68|8619.68|8736.06|8616.06|8739.68|8619.68|8736.06|8616.06|10
1654645900000|2022-06-07 23:51:40|8736.17|8616.17|8737.39|8617.39|8737.39|8617.39|8736.17|8616.17|10
1654645910000|2022-06-07 23:51:50|8737.04|8617.04|8736.89|8616.89|8737.4|8617.4|8736.41|8616.41|10
1654645920000|2022-06-07 23:52:00|8736.93|8616.93|8739.82|8619.82|8739.82|8619.82|8736.45|8616.45|10
1654645930000|2022-06-07 23:52:10|8740.1|8620.1|8742.65|8622.65|8743.25|8623.25|8740.1|8620.1|10
1654645940000|2022-06-07 23:52:20|8742.75|8622.75|8742.26|8622.26|8742.87|8622.87|8742.11|8622.11|10
1654645950000|2022-06-07 23:52:30|8742.51|8622.51|8742.68|8622.68|8742.81|8622.81|8742.28|8622.28|10
1654645960000|2022-06-07 23:52:40|8742.87|8622.87|8742.46|8622.46|8743.45|8623.45|8742.46|8622.46|9
1654645970000|2022-06-07 23:52:50|8742.21|8622.21|8741.08|8621.08|8742.4|8622.4|8741.08|8621.08|10
1654645980000|2022-06-07 23:53:00|8739.85|8619.85|8737.13|8617.13|8739.85|8619.85|8737.13|8617.13|10
1654645990000|2022-06-07 23:53:10|8736.64|8616.64|8737.2|8617.2|8737.93|8617.93|8736.64|8616.64|10
1654646000000|2022-06-07 23:53:20|8736.87|8616.87|8737.48|8617.48|8737.98|8617.98|8736.87|8616.87|10
1654646010000|2022-06-07 23:53:30|8736.46|8616.46|8736.79|8616.79|8736.85|8616.85|8736.01|8616.01|10
1654646020000|2022-06-07 23:53:40|8736.47|8616.47|8736.79|8616.79|8737.09|8617.09|8736.41|8616.41|9
1654646030000|2022-06-07 23:53:50|8736.99|8616.99|8736.35|8616.35|8737.42|8617.42|8736.35|8616.35|10
1654646040000|2022-06-07 23:54:00|8736.29|8616.29|8735.43|8615.43|8736.29|8616.29|8735.26|8615.26|10
1654646050000|2022-06-07 23:54:10|8735.58|8615.58|8735.23|8615.23|8735.58|8615.58|8734.91|8614.91|10
1654646060000|2022-06-07 23:54:20|8735.02|8615.02|8734.73|8614.73|8735.41|8615.41|8734.1|8614.1|10
1654646070000|2022-06-07 23:54:30|8734.54|8614.54|8734.25|8614.25|8734.54|8614.54|8734.24|8614.24|9
1654646080000|2022-06-07 23:54:40|8735.79|8615.79|8735.8|8615.8|8735.95|8615.95|8735.07|8615.07|10
1654646090000|2022-06-07 23:54:50|8735.83|8615.83|8734.78|8614.78|8735.83|8615.83|8734.59|8614.59|10
1654646100000|2022-06-07 23:55:00|8734.79|8614.79|8734.06|8614.06|8735.09|8615.09|8734.06|8614.06|10
1654646110000|2022-06-07 23:55:10|8734.61|8614.61|8734.18|8614.18|8734.61|8614.61|8733.67|8613.67|10
1654646120000|2022-06-07 23:55:20|8734.09|8614.09|8733.62|8613.62|8734.33|8614.33|8733.62|8613.62|9
1654646130000|2022-06-07 23:55:30|8733.66|8613.66|8734.23|8614.23|8734.23|8614.23|8733.46|8613.46|10
1654646140000|2022-06-07 23:55:40|8734.21|8614.21|8733.85|8613.85|8734.21|8614.21|8733.85|8613.85|10
1654646150000|2022-06-07 23:55:50|8733.82|8613.82|8733.28|8613.28|8733.83|8613.83|8733.02|8613.02|9
1654646160000|2022-06-07 23:56:00|8733.78|8613.78|8734.17|8614.17|8734.36|8614.36|8733.71|8613.71|10
1654646170000|2022-06-07 23:56:10|8734.5|8614.5|8734.07|8614.07|8734.5|8614.5|8733.57|8613.57|10
1654646180000|2022-06-07 23:56:20|8733.81|8613.81|8733.35|8613.35|8733.81|8613.81|8733.31|8613.31|10
1654646190000|2022-06-07 23:56:30|8733.55|8613.55|8733.3|8613.3|8734.16|8614.16|8733.3|8613.3|10
1654646200000|2022-06-07 23:56:40|8733.56|8613.56|8732.35|8612.35|8733.56|8613.56|8732.35|8612.35|9
1654646210000|2022-06-07 23:56:50|8732.47|8612.47|8733|8613|8733|8613|8732.3|8612.3|10
1654646220000|2022-06-07 23:57:00|8733.03|8613.03|8731.69|8611.69|8733.25|8613.25|8731.69|8611.69|10
1654646230000|2022-06-07 23:57:10|8731.71|8611.71|8729.31|8609.31|8731.8|8611.8|8728.94|8608.94|10
1654646240000|2022-06-07 23:57:20|8729.05|8609.05|8728.44|8608.44|8729.05|8609.05|8728.26|8608.26|9
1654646250000|2022-06-07 23:57:30|8728.47|8608.47|8727.14|8607.14|8729.03|8609.03|8727.14|8607.14|10
1654646260000|2022-06-07 23:57:40|8727.69|8607.69|8722.54|8602.54|8727.69|8607.69|8722.54|8602.54|10
1654646270000|2022-06-07 23:57:50|8721.68|8601.68|8720.96|8600.96|8721.84|8601.84|8720.95|8600.95|10
1654646280000|2022-06-07 23:58:00|8720.99|8600.99|8721.15|8601.15|8721.72|8601.72|8720.62|8600.62|9
1654646290000|2022-06-07 23:58:10|8721.67|8601.67|8720.92|8600.92|8721.87|8601.87|8720.74|8600.74|10
1654646300000|2022-06-07 23:58:20|8720.78|8600.78|8720.82|8600.82|8720.85|8600.85|8719.74|8599.74|10
1654646310000|2022-06-07 23:58:30|8720.79|8600.79|8722.99|8602.99|8722.99|8602.99|8720.58|8600.58|10
1654646320000|2022-06-07 23:58:40|8723.11|8603.11|8725.01|8605.01|8725.01|8605.01|8723.11|8603.11|10
1654646330000|2022-06-07 23:58:50|8725.27|8605.27|8724.79|8604.79|8725.31|8605.31|8724.79|8604.79|10
1654646340000|2022-06-07 23:59:00|8724.83|8604.83|8724.58|8604.58|8725.07|8605.07|8724.29|8604.29|9
1654646350000|2022-06-07 23:59:10|8724.3|8604.3|8723.78|8603.78|8724.32|8604.32|8723.62|8603.62|10
1654646360000|2022-06-07 23:59:20|8723.57|8603.57|8722.5|8602.5|8723.57|8603.57|8722.5|8602.5|10
1654646370000|2022-06-07 23:59:30|8722.36|8602.36|8720.98|8600.98|8722.59|8602.59|8720.98|8600.98|10
1654646380000|2022-06-07 23:59:40|8721.14|8601.14|8722.26|8602.26|8722.26|8602.26|8720.97|8600.97|10
1654646390000|2022-06-07 23:59:50|8722.13|8602.13|8722.41|8602.41|8722.54|8602.54|8722.02|8602.02|10
1654646400000|2022-06-08 00:00:00|8722.18|8602.18|8721.56|8601.56|8722.19|8602.19|8721.53|8601.53|9
1654646410000|2022-06-08 00:00:10|8721.26|8601.26|8721.84|8601.84|8722.08|8602.08|8721.2|8601.2|10
1654646420000|2022-06-08 00:00:20|8721.86|8601.86|8722.46|8602.46|8722.76|8602.76|8721.85|8601.85|10
1654646430000|2022-06-08 00:00:30|8722.84|8602.84|8722.89|8602.89|8723.23|8603.23|8722.32|8602.32|10
1654646440000|2022-06-08 00:00:40|8722.93|8602.93|8721.22|8601.22|8723.17|8603.17|8721.06|8601.06|10
1654646450000|2022-06-08 00:00:50|8720.59|8600.59|8716.78|8596.78|8720.59|8600.59|8716.78|8596.78|10
1654646460000|2022-06-08 00:01:00|8716.14|8596.14|8718.68|8598.68|8718.68|8598.68|8716.14|8596.14|10
1654646470000|2022-06-08 00:01:10|8718.7|8598.7|8720.76|8600.76|8721.63|8601.63|8718.35|8598.35|10
1654646480000|2022-06-08 00:01:20|8718.51|8598.51|8726.95|8606.95|8728.97|8608.97|8718.51|8598.51|10
1654646490000|2022-06-08 00:01:30|8726.61|8606.61|8732.41|8612.41|8732.41|8612.41|8726.61|8606.61|10
1654646500000|2022-06-08 00:01:40|8732.51|8612.51|8737.13|8617.13|8737.13|8617.13|8732.46|8612.46|10
1654646510000|2022-06-08 00:01:50|8738.2|8618.2|8740.7|8620.7|8740.7|8620.7|8738.2|8618.2|10
1654646520000|2022-06-08 00:02:00|8740.15|8620.15|8742.17|8622.17|8742.28|8622.28|8740.15|8620.15|10
1654646530000|2022-06-08 00:02:10|8742.26|8622.26|8743.09|8623.09|8743.21|8623.21|8741.99|8621.99|10
1654646540000|2022-06-08 00:02:20|8743.24|8623.24|8743.83|8623.83|8743.83|8623.83|8743.17|8623.17|10
1654646550000|2022-06-08 00:02:30|8743.52|8623.52|8745.54|8625.54|8745.54|8625.54|8743.29|8623.29|10
1654646560000|2022-06-08 00:02:40|8745.18|8625.18|8742.33|8622.33|8745.67|8625.67|8742.33|8622.33|10
1654646570000|2022-06-08 00:02:50|8743.47|8623.47|8739.76|8619.76|8743.47|8623.47|8738.45|8618.45|10
1654646580000|2022-06-08 00:03:00|8737.19|8617.19|8733.8|8613.8|8738.02|8618.02|8733.8|8613.8|10
1654646590000|2022-06-08 00:03:10|8733.6|8613.6|8732.62|8612.62|8733.6|8613.6|8732.62|8612.62|10
1654646600000|2022-06-08 00:03:20|8732.96|8612.96|8734.45|8614.45|8735.11|8615.11|8732.6|8612.6|10
1654646610000|2022-06-08 00:03:30|8735.32|8615.32|8734.49|8614.49|8735.44|8615.44|8734.09|8614.09|10
1654646620000|2022-06-08 00:03:40|8734.51|8614.51|8726.99|8606.99|8734.51|8614.51|8726.99|8606.99|10
1654646630000|2022-06-08 00:03:50|8726.74|8606.74|8726.82|8606.82|8729.12|8609.12|8726.32|8606.32|10
1654646640000|2022-06-08 00:04:00|8728.22|8608.22|8728.64|8608.64|8729.28|8609.28|8728.22|8608.22|10
1654646650000|2022-06-08 00:04:10|8728.79|8608.79|8726.95|8606.95|8728.96|8608.96|8726.95|8606.95|10
1654646660000|2022-06-08 00:04:20|8726.51|8606.51|8726.21|8606.21|8726.77|8606.77|8724.87|8604.87|10
1654646670000|2022-06-08 00:04:30|8726.07|8606.07|8727.58|8607.58|8727.58|8607.58|8725.87|8605.87|10
1654646680000|2022-06-08 00:04:40|8728.35|8608.35|8731.46|8611.46|8731.6|8611.6|8728.35|8608.35|10
1654646690000|2022-06-08 00:04:50|8731.03|8611.03|8729.79|8609.79|8731.6|8611.6|8729.61|8609.61|10
1654646700000|2022-06-08 00:05:00|8729.71|8609.71|8729.29|8609.29|8729.79|8609.79|8729.13|8609.13|10
1654646710000|2022-06-08 00:05:10|8728.72|8608.72|8727.35|8607.35|8728.99|8608.99|8727.05|8607.05|10
1654646720000|2022-06-08 00:05:20|8726.49|8606.49|8722.05|8602.05|8726.49|8606.49|8722.05|8602.05|10
1654646730000|2022-06-08 00:05:30|8721.69|8601.69|8720.24|8600.24|8721.69|8601.69|8719.72|8599.72|10
1654646740000|2022-06-08 00:05:40|8719.9|8599.9|8719.88|8599.88|8720.24|8600.24|8719.82|8599.82|10
1654646750000|2022-06-08 00:05:50|8719.83|8599.83|8718.39|8598.39|8719.83|8599.83|8718.39|8598.39|10
1654646760000|2022-06-08 00:06:00|8718.36|8598.36|8717.79|8597.79|8718.55|8598.55|8717.66|8597.66|9
1654646770000|2022-06-08 00:06:10|8717.92|8597.92|8719.24|8599.24|8719.24|8599.24|8717.92|8597.92|10
1654646780000|2022-06-08 00:06:20|8719.22|8599.22|8718.23|8598.23|8719.23|8599.23|8718.23|8598.23|10
1654646790000|2022-06-08 00:06:30|8717.54|8597.54|8715.46|8595.46|8717.54|8597.54|8715.46|8595.46|10
1654646800000|2022-06-08 00:06:40|8715.33|8595.33|8713.07|8593.07|8715.41|8595.41|8713.01|8593.01|10
1654646810000|2022-06-08 00:06:50|8713|8593|8712.07|8592.07|8713.14|8593.14|8712.07|8592.07|10
1654646820000|2022-06-08 00:07:00|8711.89|8591.89|8710.78|8590.78|8711.99|8591.99|8710.11|8590.11|10
1654646830000|2022-06-08 00:07:10|8710.34|8590.34|8709.92|8589.92|8710.34|8590.34|8709.71|8589.71|10
1654646840000|2022-06-08 00:07:20|8709.55|8589.55|8708.63|8588.63|8709.55|8589.55|8708.52|8588.52|10
1654646850000|2022-06-08 00:07:30|8708.57|8588.57|8707.08|8587.08|8708.57|8588.57|8707.07|8587.07|10
1654646860000|2022-06-08 00:07:40|8707|8587|8706.55|8586.55|8707.25|8587.25|8706.39|8586.39|9
1654646870000|2022-06-08 00:07:50|8706.47|8586.47|8705.18|8585.18|8706.61|8586.61|8705.11|8585.11|10
1654646880000|2022-06-08 00:08:00|8705.44|8585.44|8704.02|8584.02|8705.68|8585.68|8703.96|8583.96|10
1654646890000|2022-06-08 00:08:10|8704.05|8584.05|8705.15|8585.15|8705.16|8585.16|8703.67|8583.67|9
1654646900000|2022-06-08 00:08:20|8704.97|8584.97|8705.46|8585.46|8705.89|8585.89|8704.88|8584.88|10
1654646910000|2022-06-08 00:08:30|8706.15|8586.15|8706.71|8586.71|8706.71|8586.71|8705.35|8585.35|10
1654646920000|2022-06-08 00:08:40|8706.98|8586.98|8706.12|8586.12|8707.99|8587.99|8706.12|8586.12|10
1654646930000|2022-06-08 00:08:50|8706.27|8586.27|8705.93|8585.93|8706.38|8586.38|8705.77|8585.77|10
1654646940000|2022-06-08 00:09:00|8705.98|8585.98|8705.71|8585.71|8706.47|8586.47|8705.71|8585.71|10
1654646950000|2022-06-08 00:09:10|8706.29|8586.29|8704.33|8584.33|8706.29|8586.29|8704.27|8584.27|10
1654646960000|2022-06-08 00:09:20|8704.52|8584.52|8704.42|8584.42|8704.73|8584.73|8703.92|8583.92|8
1654646970000|2022-06-08 00:09:30|8703.72|8583.72|8704.77|8584.77|8704.77|8584.77|8703.72|8583.72|9
1654646980000|2022-06-08 00:09:40|8705.35|8585.35|8705.3|8585.3|8705.35|8585.35|8704.98|8584.98|9
1654646990000|2022-06-08 00:09:50|8705.23|8585.23|8706.39|8586.39|8707.19|8587.19|8705.06|8585.06|10
1654647000000|2022-06-08 00:10:00|8707.32|8587.32|8707.44|8587.44|8707.56|8587.56|8706.06|8586.06|10
1654647010000|2022-06-08 00:10:10|8707.77|8587.77|8707.86|8587.86|8708.33|8588.33|8707.05|8587.05|10
1654647020000|2022-06-08 00:10:20|8707.83|8587.83|8707.91|8587.91|8708.3|8588.3|8707.41|8587.41|10
1654647030000|2022-06-08 00:10:30|8707.41|8587.41|8710.45|8590.45|8710.45|8590.45|8707.41|8587.41|10
1654647040000|2022-06-08 00:10:40|8709.89|8589.89|8712.66|8592.66|8712.78|8592.78|8709.69|8589.69|10
1654647050000|2022-06-08 00:10:50|8713.91|8593.91|8716.41|8596.41|8716.64|8596.64|8713.91|8593.91|10
1654647060000|2022-06-08 00:11:00|8716.85|8596.85|8719.73|8599.73|8719.73|8599.73|8716.85|8596.85|10
1654647070000|2022-06-08 00:11:10|8719.94|8599.94|8722.67|8602.67|8722.67|8602.67|8719.42|8599.42|9
1654647080000|2022-06-08 00:11:20|8723.03|8603.03|8722.69|8602.69|8723.03|8603.03|8720.83|8600.83|10
1654647090000|2022-06-08 00:11:30|8722.54|8602.54|8724.93|8604.93|8725.19|8605.19|8722.54|8602.54|10
1654647100000|2022-06-08 00:11:40|8724.81|8604.81|8722.29|8602.29|8724.81|8604.81|8722.29|8602.29|9
1654647110000|2022-06-08 00:11:50|8722.3|8602.3|8722.59|8602.59|8723.51|8603.51|8722.04|8602.04|8
1654647120000|2022-06-08 00:12:00|8722.36|8602.36|8723.68|8603.68|8723.96|8603.96|8722.36|8602.36|10
1654647130000|2022-06-08 00:12:10|8723.74|8603.74|8723.25|8603.25|8723.96|8603.96|8722.61|8602.61|10
1654647140000|2022-06-08 00:12:20|8723.93|8603.93|8726.19|8606.19|8726.46|8606.46|8723.93|8603.93|10
1654647150000|2022-06-08 00:12:30|8726.31|8606.31|8726.9|8606.9|8727.17|8607.17|8726.31|8606.31|10
1654647160000|2022-06-08 00:12:40|8726.49|8606.49|8726.43|8606.43|8727.29|8607.29|8726.43|8606.43|10
1654647170000|2022-06-08 00:12:50|8726.7|8606.7|8725.77|8605.77|8726.81|8606.81|8725.77|8605.77|10
1654647180000|2022-06-08 00:13:00|8725.75|8605.75|8725.88|8605.88|8725.89|8605.89|8725.36|8605.36|10
1654647190000|2022-06-08 00:13:10|8726.62|8606.62|8727.53|8607.53|8727.54|8607.54|8726.29|8606.29|10
1654647200000|2022-06-08 00:13:20|8727.89|8607.89|8730.36|8610.36|8730.5|8610.5|8727.89|8607.89|10
1654647210000|2022-06-08 00:13:30|8730.66|8610.66|8731.08|8611.08|8731.08|8611.08|8730.53|8610.53|9
1654647220000|2022-06-08 00:13:40|8730.8|8610.8|8730.83|8610.83|8731.16|8611.16|8730.56|8610.56|9
1654647230000|2022-06-08 00:13:50|8730.07|8610.07|8730.43|8610.43|8730.78|8610.78|8730.07|8610.07|10
1654647240000|2022-06-08 00:14:00|8730.54|8610.54|8732.3|8612.3|8732.3|8612.3|8730.54|8610.54|10
1654647250000|2022-06-08 00:14:10|8732.9|8612.9|8734.63|8614.63|8734.63|8614.63|8732.9|8612.9|9
1654647260000|2022-06-08 00:14:20|8737.65|8617.65|8742.1|8622.1|8742.1|8622.1|8737.44|8617.44|10
1654647270000|2022-06-08 00:14:30|8741.99|8621.99|8741.77|8621.77|8742.61|8622.61|8741.21|8621.21|10
1654647280000|2022-06-08 00:14:40|8741.95|8621.95|8742.92|8622.92|8743.28|8623.28|8741.59|8621.59|9
1654647290000|2022-06-08 00:14:50|8742.71|8622.71|8746.05|8626.05|8746.05|8626.05|8742.71|8622.71|10
1654647300000|2022-06-08 00:15:00|8746.02|8626.02|8748.34|8628.34|8748.34|8628.34|8746.02|8626.02|10
1654647310000|2022-06-08 00:15:10|8748.55|8628.55|8750.27|8630.27|8751.15|8631.15|8748.55|8628.55|10
1654647320000|2022-06-08 00:15:20|8751.93|8631.93|8753.3|8633.3|8753.93|8633.93|8750.73|8630.73|10
1654647330000|2022-06-08 00:15:30|8753.57|8633.57|8753.22|8633.22|8754.26|8634.26|8752.65|8632.65|10
1654647340000|2022-06-08 00:15:40|8753.15|8633.15|8754.2|8634.2|8754.2|8634.2|8752.64|8632.64|10
1654647350000|2022-06-08 00:15:50|8753.65|8633.65|8753.49|8633.49|8753.96|8633.96|8753.25|8633.25|10
1654647360000|2022-06-08 00:16:00|8753.3|8633.3|8752.19|8632.19|8753.3|8633.3|8752.19|8632.19|9
1654647370000|2022-06-08 00:16:10|8752.42|8632.42|8750.9|8630.9|8752.53|8632.53|8750.9|8630.9|10
1654647380000|2022-06-08 00:16:20|8750.55|8630.55|8748.67|8628.67|8750.55|8630.55|8748.67|8628.67|10
1654647390000|2022-06-08 00:16:30|8748.28|8628.28|8749.22|8629.22|8750.45|8630.45|8748.09|8628.09|10
1654647400000|2022-06-08 00:16:40|8749.34|8629.34|8749.63|8629.63|8749.89|8629.89|8749.22|8629.22|9
1654647410000|2022-06-08 00:16:50|8749.85|8629.85|8749.43|8629.43|8750.26|8630.26|8749.43|8629.43|9
1654647420000|2022-06-08 00:17:00|8749.44|8629.44|8748.96|8628.96|8749.44|8629.44|8748.96|8628.96|9
1654647430000|2022-06-08 00:17:10|8749.22|8629.22|8749.68|8629.68|8749.74|8629.74|8749.2|8629.2|8
1654647440000|2022-06-08 00:17:20|8750|8630|8748.89|8628.89|8750.34|8630.34|8748.69|8628.69|10
1654647450000|2022-06-08 00:17:30|8747.95|8627.95|8746.94|8626.94|8748.02|8628.02|8746.33|8626.33|10
1654647460000|2022-06-08 00:17:40|8746.87|8626.87|8745.24|8625.24|8746.87|8626.87|8745.24|8625.24|10
1654647470000|2022-06-08 00:17:50|8745.18|8625.18|8743.42|8623.42|8745.18|8625.18|8743.42|8623.42|10
1654647480000|2022-06-08 00:18:00|8742.47|8622.47|8740.18|8620.18|8742.47|8622.47|8739.72|8619.72|10
1654647490000|2022-06-08 00:18:10|8740.24|8620.24|8740.27|8620.27|8740.61|8620.61|8739.8|8619.8|10
1654647500000|2022-06-08 00:18:20|8740.17|8620.17|8740.66|8620.66|8740.66|8620.66|8739.5|8619.5|8
1654647510000|2022-06-08 00:18:30|8740.71|8620.71|8741.42|8621.42|8741.44|8621.44|8740.22|8620.22|10
1654647520000|2022-06-08 00:18:40|8741.27|8621.27|8741.2|8621.2|8741.31|8621.31|8741.01|8621.01|10
1654647530000|2022-06-08 00:18:50|8741.46|8621.46|8739.98|8619.98|8741.55|8621.55|8739.98|8619.98|10
1654647540000|2022-06-08 00:19:00|8739.7|8619.7|8738.6|8618.6|8739.88|8619.88|8738.6|8618.6|9
1654647550000|2022-06-08 00:19:10|8738.59|8618.59|8739.29|8619.29|8739.3|8619.3|8738.59|8618.59|10
1654647560000|2022-06-08 00:19:20|8739.37|8619.37|8739.07|8619.07|8739.37|8619.37|8738.65|8618.65|10
1654647570000|2022-06-08 00:19:30|8739.3|8619.3|8739.02|8619.02|8739.3|8619.3|8738.85|8618.85|10
1654647580000|2022-06-08 00:19:40|8739.36|8619.36|8739.7|8619.7|8740.14|8620.14|8739.33|8619.33|10
1654647590000|2022-06-08 00:19:50|8739.68|8619.68|8739.43|8619.43|8739.79|8619.79|8739.27|8619.27|10
1654647600000|2022-06-08 00:20:00|8739.36|8619.36|8736.58|8616.58|8739.36|8619.36|8736.58|8616.58|10
1654647610000|2022-06-08 00:20:10|8736.44|8616.44|8736.53|8616.53|8736.62|8616.62|8736.16|8616.16|10
1654647620000|2022-06-08 00:20:20|8736.31|8616.31|8736.67|8616.67|8736.67|8616.67|8736.3|8616.3|9
1654647630000|2022-06-08 00:20:30|8736.61|8616.61|8737.52|8617.52|8737.59|8617.59|8736.61|8616.61|10
1654647640000|2022-06-08 00:20:40|8737.6|8617.6|8737.74|8617.74|8737.74|8617.74|8737.08|8617.08|8
1654647650000|2022-06-08 00:20:50|8737.83|8617.83|8737.09|8617.09|8737.83|8617.83|8736.87|8616.87|10
1654647660000|2022-06-08 00:21:00|8737.14|8617.14|8737.58|8617.58|8737.58|8617.58|8736.66|8616.66|10
1654647670000|2022-06-08 00:21:10|8737.6|8617.6|8736.29|8616.29|8737.6|8617.6|8736.24|8616.24|10
1654647680000|2022-06-08 00:21:20|8736.19|8616.19|8735.07|8615.07|8736.25|8616.25|8735.07|8615.07|10
1654647690000|2022-06-08 00:21:30|8734.2|8614.2|8732.93|8612.93|8734.2|8614.2|8732.93|8612.93|10
1654647700000|2022-06-08 00:21:40|8732.29|8612.29|8731.9|8611.9|8732.67|8612.67|8731.9|8611.9|10
1654647710000|2022-06-08 00:21:50|8732.08|8612.08|8731.93|8611.93|8732.19|8612.19|8731.76|8611.76|10
1654647720000|2022-06-08 00:22:00|8732.25|8612.25|8732.97|8612.97|8732.97|8612.97|8732.15|8612.15|10
1654647730000|2022-06-08 00:22:10|8733.2|8613.2|8735.72|8615.72|8735.72|8615.72|8733.2|8613.2|10
1654647740000|2022-06-08 00:22:20|8735.84|8615.84|8738.26|8618.26|8738.26|8618.26|8735.84|8615.84|10
1654647750000|2022-06-08 00:22:30|8738.64|8618.64|8741.84|8621.84|8741.84|8621.84|8738.64|8618.64|10
1654647760000|2022-06-08 00:22:40|8741.75|8621.75|8743.8|8623.8|8743.84|8623.84|8741.75|8621.75|10
1654647770000|2022-06-08 00:22:50|8743.79|8623.79|8743.67|8623.67|8744.12|8624.12|8743.67|8623.67|9
1654647780000|2022-06-08 00:23:00|8743.27|8623.27|8744.67|8624.67|8744.67|8624.67|8742.98|8622.98|10
1654647790000|2022-06-08 00:23:10|8744.83|8624.83|8745.69|8625.69|8745.69|8625.69|8744.43|8624.43|10
1654647800000|2022-06-08 00:23:20|8746.02|8626.02|8748.97|8628.97|8748.97|8628.97|8746.02|8626.02|10
1654647810000|2022-06-08 00:23:30|8749.21|8629.21|8751.99|8631.99|8751.99|8631.99|8749.21|8629.21|10
1654647820000|2022-06-08 00:23:40|8753.31|8633.31|8755.51|8635.51|8755.51|8635.51|8753.11|8633.11|9
1654647830000|2022-06-08 00:23:50|8755.83|8635.83|8755.98|8635.98|8756.42|8636.42|8755.55|8635.55|10
1654647840000|2022-06-08 00:24:00|8755.92|8635.92|8755.19|8635.19|8755.93|8635.93|8755.19|8635.19|9
1654647850000|2022-06-08 00:24:10|8755.24|8635.24|8755.44|8635.44|8755.71|8635.71|8754.93|8634.93|10
1654647860000|2022-06-08 00:24:20|8755.52|8635.52|8756.94|8636.94|8756.94|8636.94|8755.52|8635.52|9
1654647870000|2022-06-08 00:24:30|8757.02|8637.02|8756.83|8636.83|8757.23|8637.23|8756.65|8636.65|10
1654647880000|2022-06-08 00:24:40|8756.56|8636.56|8757.41|8637.41|8757.56|8637.56|8756.11|8636.11|10
1654647890000|2022-06-08 00:24:50|8757.47|8637.47|8757.86|8637.86|8758.29|8638.29|8757.47|8637.47|10
1654647900000|2022-06-08 00:25:00|8757.88|8637.88|8758|8638|8758.29|8638.29|8757.81|8637.81|10
1654647910000|2022-06-08 00:25:10|8757.82|8637.82|8757.48|8637.48|8758.52|8638.52|8757.48|8637.48|9
1654647920000|2022-06-08 00:25:20|8757.2|8637.2|8757.6|8637.6|8757.75|8637.75|8757.2|8637.2|9
1654647930000|2022-06-08 00:25:30|8757.55|8637.55|8757.63|8637.63|8757.63|8637.63|8757.28|8637.28|10
1654647940000|2022-06-08 00:25:40|8757.77|8637.77|8757.96|8637.96|8757.96|8637.96|8757.6|8637.6|9
1654647950000|2022-06-08 00:25:50|8759.17|8639.17|8759.87|8639.87|8759.87|8639.87|8759.12|8639.12|10
1654647960000|2022-06-08 00:26:00|8760.16|8640.16|8762.22|8642.22|8762.22|8642.22|8760.16|8640.16|9
1654647970000|2022-06-08 00:26:10|8762|8642|8763.05|8643.05|8763.05|8643.05|8762|8642|8
1654647980000|2022-06-08 00:26:20|8763.76|8643.76|8766.24|8646.24|8766.24|8646.24|8763.56|8643.56|10
1654647990000|2022-06-08 00:26:30|8766.34|8646.34|8765.68|8645.68|8766.39|8646.39|8765.59|8645.59|10
1654648000000|2022-06-08 00:26:40|8766.47|8646.47|8765.99|8645.99|8766.63|8646.63|8765.99|8645.99|10
1654648010000|2022-06-08 00:26:50|8765.9|8645.9|8765.86|8645.86|8766.11|8646.11|8765.71|8645.71|10
1654648020000|2022-06-08 00:27:00|8765.66|8645.66|8766.04|8646.04|8766.16|8646.16|8765.63|8645.63|9
1654648030000|2022-06-08 00:27:10|8766.16|8646.16|8765.19|8645.19|8766.4|8646.4|8765.19|8645.19|10
1654648040000|2022-06-08 00:27:20|8765.39|8645.39|8765.16|8645.16|8765.39|8645.39|8764.88|8644.88|10
1654648050000|2022-06-08 00:27:30|8765.06|8645.06|8764.53|8644.53|8765.06|8645.06|8764.53|8644.53|10
1654648060000|2022-06-08 00:27:40|8764.14|8644.14|8763.62|8643.62|8764.31|8644.31|8763.62|8643.62|8
1654648070000|2022-06-08 00:27:50|8764.21|8644.21|8764.17|8644.17|8764.21|8644.21|8763.82|8643.82|10
1654648080000|2022-06-08 00:28:00|8763.91|8643.91|8764.62|8644.62|8764.62|8644.62|8763.44|8643.44|10
1654648090000|2022-06-08 00:28:10|8764.81|8644.81|8766.01|8646.01|8766.01|8646.01|8764.81|8644.81|10
1654648100000|2022-06-08 00:28:20|8766.12|8646.12|8768.29|8648.29|8768.29|8648.29|8766.07|8646.07|9
1654648110000|2022-06-08 00:28:30|8768.97|8648.97|8769.47|8649.47|8769.47|8649.47|8768.83|8648.83|10
1654648120000|2022-06-08 00:28:40|8769.35|8649.35|8770.48|8650.48|8770.48|8650.48|8769.35|8649.35|10
1654648130000|2022-06-08 00:28:50|8771.36|8651.36|8774.21|8654.21|8774.21|8654.21|8771.03|8651.03|10
1654648140000|2022-06-08 00:29:00|8774.46|8654.46|8776.69|8656.69|8776.81|8656.81|8774.46|8654.46|10
1654648150000|2022-06-08 00:29:10|8776.57|8656.57|8777.35|8657.35|8777.35|8657.35|8776.15|8656.15|10
1654648160000|2022-06-08 00:29:20|8777.29|8657.29|8778.42|8658.42|8778.65|8658.65|8777.29|8657.29|10
1654648170000|2022-06-08 00:29:30|8778.62|8658.62|8779.34|8659.34|8779.43|8659.43|8778.62|8658.62|10
1654648180000|2022-06-08 00:29:40|8779.16|8659.16|8780.31|8660.31|8780.43|8660.43|8779.16|8659.16|10
1654648190000|2022-06-08 00:29:50|8780.66|8660.66|8782.57|8662.57|8782.57|8662.57|8780.66|8660.66|10
1654648200000|2022-06-08 00:30:00|8782.58|8662.58|8783.64|8663.64|8783.64|8663.64|8781.88|8661.88|10
1654648210000|2022-06-08 00:30:10|8783.6|8663.6|8788.29|8668.29|8788.29|8668.29|8783.53|8663.53|10
1654648220000|2022-06-08 00:30:20|8788.9|8668.9|8791.54|8671.54|8791.54|8671.54|8788.9|8668.9|10
1654648230000|2022-06-08 00:30:30|8790.88|8670.88|8790.75|8670.75|8790.89|8670.89|8790.48|8670.48|9
1654648240000|2022-06-08 00:30:40|8790.67|8670.67|8791.81|8671.81|8791.81|8671.81|8790.67|8670.67|9
1654648250000|2022-06-08 00:30:50|8791.65|8671.65|8792.82|8672.82|8792.87|8672.87|8791.65|8671.65|10
1654648260000|2022-06-08 00:31:00|8792.95|8672.95|8792.99|8672.99|8793.88|8673.88|8792.95|8672.95|10
1654648270000|2022-06-08 00:31:10|8792.67|8672.67|8788.38|8668.38|8792.67|8672.67|8788.38|8668.38|10
1654648280000|2022-06-08 00:31:20|8788.15|8668.15|8787.26|8667.26|8788.15|8668.15|8787.08|8667.08|10
1654648290000|2022-06-08 00:31:30|8787.08|8667.08|8787.07|8667.07|8787.09|8667.09|8786.65|8666.65|9
1654648300000|2022-06-08 00:31:40|8787.15|8667.15|8786.18|8666.18|8787.17|8667.17|8785.96|8665.96|10
1654648310000|2022-06-08 00:31:50|8786.03|8666.03|8786.12|8666.12|8786.21|8666.21|8785.6|8665.6|10
1654648320000|2022-06-08 00:32:00|8786.14|8666.14|8786.04|8666.04|8786.14|8666.14|8785.43|8665.43|10
1654648330000|2022-06-08 00:32:10|8785.99|8665.99|8785.29|8665.29|8785.99|8665.99|8785.18|8665.18|10
1654648340000|2022-06-08 00:32:20|8785.6|8665.6|8786.3|8666.3|8786.35|8666.35|8785.5|8665.5|10
1654648350000|2022-06-08 00:32:30|8786.58|8666.58|8786.47|8666.47|8787.2|8667.2|8786.47|8666.47|10
1654648360000|2022-06-08 00:32:40|8787.45|8667.45|8786.34|8666.34|8787.45|8667.45|8786.03|8666.03|10
1654648370000|2022-06-08 00:32:50|8786.68|8666.68|8786.82|8666.82|8786.93|8666.93|8786.5|8666.5|9
1654648380000|2022-06-08 00:33:00|8786.71|8666.71|8786.55|8666.55|8786.89|8666.89|8786.52|8666.52|9
1654648390000|2022-06-08 00:33:10|8786.17|8666.17|8784.81|8664.81|8786.3|8666.3|8784.81|8664.81|10
1654648400000|2022-06-08 00:33:20|8784.36|8664.36|8783.23|8663.23|8784.36|8664.36|8782.7|8662.7|10
1654648410000|2022-06-08 00:33:30|8783.29|8663.29|8783.31|8663.31|8783.54|8663.54|8783.18|8663.18|10
1654648420000|2022-06-08 00:33:40|8783.17|8663.17|8783.24|8663.24|8783.69|8663.69|8783.07|8663.07|10
1654648430000|2022-06-08 00:33:50|8783.17|8663.17|8780.54|8660.54|8783.17|8663.17|8780.54|8660.54|10
1654648440000|2022-06-08 00:34:00|8780.57|8660.57|8780.13|8660.13|8780.57|8660.57|8779.44|8659.44|10
1654648450000|2022-06-08 00:34:10|8780.09|8660.09|8779.14|8659.14|8780.18|8660.18|8778.56|8658.56|10
1654648460000|2022-06-08 00:34:20|8778.7|8658.7|8778.82|8658.82|8779.12|8659.12|8778.7|8658.7|10
1654648470000|2022-06-08 00:34:30|8778.8|8658.8|8779.24|8659.24|8779.24|8659.24|8778.78|8658.78|9
1654648480000|2022-06-08 00:34:40|8779.34|8659.34|8779.96|8659.96|8780.18|8660.18|8779.34|8659.34|10
1654648490000|2022-06-08 00:34:50|8780.03|8660.03|8779.57|8659.57|8780.05|8660.05|8779.54|8659.54|10
1654648500000|2022-06-08 00:35:00|8779.59|8659.59|8777.76|8657.76|8779.6|8659.6|8777.76|8657.76|9
1654648510000|2022-06-08 00:35:10|8777.55|8657.55|8776.19|8656.19|8777.63|8657.63|8776.1|8656.1|8
1654648520000|2022-06-08 00:35:20|8776.13|8656.13|8772.31|8652.31|8776.13|8656.13|8772.31|8652.31|10
1654648530000|2022-06-08 00:35:30|8771.81|8651.81|8771.17|8651.17|8771.81|8651.81|8770.84|8650.84|9
1654648540000|2022-06-08 00:35:40|8771.26|8651.26|8771.15|8651.15|8771.38|8651.38|8771.14|8651.14|10
1654648550000|2022-06-08 00:35:50|8771|8651|8767.95|8647.95|8771.14|8651.14|8767.95|8647.95|9
1654648560000|2022-06-08 00:36:00|8768.14|8648.14|8768.13|8648.13|8768.96|8648.96|8767.98|8647.98|10
1654648570000|2022-06-08 00:36:10|8767.64|8647.64|8766.77|8646.77|8767.79|8647.79|8766.77|8646.77|10
1654648580000|2022-06-08 00:36:20|8766.63|8646.63|8767.63|8647.63|8767.63|8647.63|8766.53|8646.53|9
1654648590000|2022-06-08 00:36:30|8767.6|8647.6|8766.28|8646.28|8767.6|8647.6|8765.52|8645.52|10
1654648600000|2022-06-08 00:36:40|8766.55|8646.55|8766.87|8646.87|8767.06|8647.06|8766.34|8646.34|10
1654648610000|2022-06-08 00:36:50|8766.7|8646.7|8766.48|8646.48|8766.7|8646.7|8766.06|8646.06|10
1654648620000|2022-06-08 00:37:00|8766.44|8646.44|8766.93|8646.93|8766.95|8646.95|8766.31|8646.31|9
1654648630000|2022-06-08 00:37:10|8766.81|8646.81|8767.41|8647.41|8767.41|8647.41|8766.81|8646.81|10
1654648640000|2022-06-08 00:37:20|8767.69|8647.69|8768.15|8648.15|8768.33|8648.33|8767.69|8647.69|10
1654648650000|2022-06-08 00:37:30|8768.06|8648.06|8767.29|8647.29|8768.21|8648.21|8767.29|8647.29|10
1654648660000|2022-06-08 00:37:40|8767.27|8647.27|8767.28|8647.28|8767.28|8647.28|8767.06|8647.06|10
1654648670000|2022-06-08 00:37:50|8767.19|8647.19|8766.17|8646.17|8767.28|8647.28|8766.17|8646.17|9
1654648680000|2022-06-08 00:38:00|8766.08|8646.08|8767.18|8647.18|8767.18|8647.18|8765.96|8645.96|10
1654648690000|2022-06-08 00:38:10|8767.24|8647.24|8767.67|8647.67|8767.76|8647.76|8767.24|8647.24|10
1654648700000|2022-06-08 00:38:20|8767.76|8647.76|8769.5|8649.5|8769.5|8649.5|8767.59|8647.59|9
1654648710000|2022-06-08 00:38:30|8770.14|8650.14|8769|8649|8770.29|8650.29|8769|8649|9
1654648720000|2022-06-08 00:38:40|8769.09|8649.09|8767.53|8647.53|8769.38|8649.38|8767.53|8647.53|10
1654648730000|2022-06-08 00:38:50|8767.34|8647.34|8766.98|8646.98|8767.49|8647.49|8766.6|8646.6|9
1654648740000|2022-06-08 00:39:00|8767.24|8647.24|8768.87|8648.87|8768.87|8648.87|8767.2|8647.2|10
1654648750000|2022-06-08 00:39:10|8769.14|8649.14|8771.39|8651.39|8771.39|8651.39|8769.04|8649.04|10
1654648760000|2022-06-08 00:39:20|8771.4|8651.4|8775.15|8655.15|8775.15|8655.15|8771.4|8651.4|9
1654648770000|2022-06-08 00:39:30|8775|8655|8775.71|8655.71|8775.8|8655.8|8774.56|8654.56|10
1654648780000|2022-06-08 00:39:40|8775.55|8655.55|8774.07|8654.07|8775.55|8655.55|8774.07|8654.07|10
1654648790000|2022-06-08 00:39:50|8774.12|8654.12|8773.94|8653.94|8774.41|8654.41|8773.84|8653.84|9
1654648800000|2022-06-08 00:40:00|8773.73|8653.73|8771.55|8651.55|8773.73|8653.73|8771.55|8651.55|10
1654648810000|2022-06-08 00:40:10|8771.22|8651.22|8770.45|8650.45|8771.22|8651.22|8770.45|8650.45|10
1654648820000|2022-06-08 00:40:20|8770.09|8650.09|8768.17|8648.17|8770.09|8650.09|8768.17|8648.17|10
1654648830000|2022-06-08 00:40:30|8768.16|8648.16|8768.38|8648.38|8768.5|8648.5|8768.09|8648.09|9
1654648840000|2022-06-08 00:40:40|8768.58|8648.58|8768.73|8648.73|8768.73|8648.73|8768.26|8648.26|10
1654648850000|2022-06-08 00:40:50|8768.87|8648.87|8769.08|8649.08|8769.16|8649.16|8768.67|8648.67|10
1654648860000|2022-06-08 00:41:00|8769.14|8649.14|8769.62|8649.62|8769.65|8649.65|8768.82|8648.82|10
1654648870000|2022-06-08 00:41:10|8769.66|8649.66|8771.11|8651.11|8771.19|8651.19|8769.66|8649.66|9
1654648880000|2022-06-08 00:41:20|8771.16|8651.16|8773.49|8653.49|8773.72|8653.72|8771.16|8651.16|9
1654648890000|2022-06-08 00:41:30|8773.6|8653.6|8774.8|8654.8|8774.94|8654.94|8773.6|8653.6|10
1654648900000|2022-06-08 00:41:40|8774.71|8654.71|8774.72|8654.72|8774.9|8654.9|8774.46|8654.46|10
1654648910000|2022-06-08 00:41:50|8774.91|8654.91|8775.24|8655.24|8775.27|8655.27|8774.91|8654.91|5
1654648920000|2022-06-08 00:42:00|8775.23|8655.23|8775.44|8655.44|8775.84|8655.84|8775.23|8655.23|10
1654648930000|2022-06-08 00:42:10|8775.43|8655.43|8775.41|8655.41|8775.44|8655.44|8774.74|8654.74|10
1654648940000|2022-06-08 00:42:20|8775.39|8655.39|8774.15|8654.15|8775.39|8655.39|8774.05|8654.05|10
1654648950000|2022-06-08 00:42:30|8773.75|8653.75|8773.5|8653.5|8773.75|8653.75|8773.47|8653.47|9
1654648960000|2022-06-08 00:42:40|8773.38|8653.38|8773.95|8653.95|8774.04|8654.04|8773.38|8653.38|9
1654648970000|2022-06-08 00:42:50|8773.91|8653.91|8774.56|8654.56|8774.56|8654.56|8773.86|8653.86|10
1654648980000|2022-06-08 00:43:00|8774.86|8654.86|8775.57|8655.57|8775.94|8655.94|8774.85|8654.85|9
1654648990000|2022-06-08 00:43:10|8775.45|8655.45|8775.59|8655.59|8776.17|8656.17|8775.45|8655.45|10
1654649000000|2022-06-08 00:43:20|8775.83|8655.83|8775.73|8655.73|8776.2|8656.2|8775.68|8655.68|9
1654649010000|2022-06-08 00:43:30|8775.71|8655.71|8775.51|8655.51|8775.97|8655.97|8775.5|8655.5|8
1654649020000|2022-06-08 00:43:40|8775.24|8655.24|8774.75|8654.75|8775.25|8655.25|8774.75|8654.75|9
1654649030000|2022-06-08 00:43:50|8774.41|8654.41|8774.15|8654.15|8774.41|8654.41|8774.14|8654.14|9
1654649040000|2022-06-08 00:44:00|8774.14|8654.14|8772.31|8652.31|8774.14|8654.14|8772.31|8652.31|9
1654649050000|2022-06-08 00:44:10|8772.14|8652.14|8770.79|8650.79|8772.14|8652.14|8770.79|8650.79|10
1654649060000|2022-06-08 00:44:20|8770.78|8650.78|8769.75|8649.75|8770.84|8650.84|8769.66|8649.66|10
1654649070000|2022-06-08 00:44:30|8769.76|8649.76|8767.96|8647.96|8769.76|8649.76|8767.96|8647.96|10
1654649080000|2022-06-08 00:44:40|8768.16|8648.16|8768.58|8648.58|8768.58|8648.58|8767.89|8647.89|9
1654649090000|2022-06-08 00:44:50|8768.69|8648.69|8767.58|8647.58|8768.83|8648.83|8767.57|8647.57|10
1654649100000|2022-06-08 00:45:00|8767.47|8647.47|8768.06|8648.06|8768.1|8648.1|8767.35|8647.35|9
1654649110000|2022-06-08 00:45:10|8768.26|8648.26|8768.83|8648.83|8768.83|8648.83|8767.69|8647.69|10
1654649120000|2022-06-08 00:45:20|8768.99|8648.99|8770.61|8650.61|8770.72|8650.72|8768.96|8648.96|9
1654649130000|2022-06-08 00:45:30|8771.27|8651.27|8771.19|8651.19|8771.62|8651.62|8771.09|8651.09|9
1654649140000|2022-06-08 00:45:40|8771.41|8651.41|8772.54|8652.54|8772.6|8652.6|8771.29|8651.29|9
1654649150000|2022-06-08 00:45:50|8772.57|8652.57|8771.77|8651.77|8772.6|8652.6|8771.77|8651.77|8
1654649160000|2022-06-08 00:46:00|8771.67|8651.67|8770.49|8650.49|8771.67|8651.67|8770.49|8650.49|10
1654649170000|2022-06-08 00:46:10|8770.7|8650.7|8768.58|8648.58|8770.7|8650.7|8768.58|8648.58|10
1654649180000|2022-06-08 00:46:20|8768.46|8648.46|8768|8648|8768.53|8648.53|8767.84|8647.84|10
1654649190000|2022-06-08 00:46:30|8767.96|8647.96|8766.74|8646.74|8767.96|8647.96|8766.74|8646.74|10
1654649200000|2022-06-08 00:46:40|8766.4|8646.4|8765.86|8645.86|8766.4|8646.4|8765.75|8645.75|7
1654649210000|2022-06-08 00:46:50|8765.95|8645.95|8766.2|8646.2|8766.43|8646.43|8765.63|8645.63|9
1654649220000|2022-06-08 00:47:00|8766.37|8646.37|8766.85|8646.85|8766.85|8646.85|8766.35|8646.35|10
1654649230000|2022-06-08 00:47:10|8767.32|8647.32|8768.04|8648.04|8768.1|8648.1|8767.32|8647.32|10
1654649240000|2022-06-08 00:47:20|8767.94|8647.94|8767.71|8647.71|8767.94|8647.94|8767.6|8647.6|10
1654649250000|2022-06-08 00:47:30|8767.95|8647.95|8767.49|8647.49|8767.95|8647.95|8767.37|8647.37|9
1654649260000|2022-06-08 00:47:40|8767.56|8647.56|8765.92|8645.92|8767.56|8647.56|8765.92|8645.92|10
1654649270000|2022-06-08 00:47:50|8765.8|8645.8|8763.62|8643.62|8765.8|8645.8|8763.62|8643.62|9
1654649280000|2022-06-08 00:48:00|8763.6|8643.6|8762.61|8642.61|8763.6|8643.6|8762.41|8642.41|9
1654649290000|2022-06-08 00:48:10|8762.6|8642.6|8762.56|8642.56|8763|8643|8762.56|8642.56|10
1654649300000|2022-06-08 00:48:20|8762.52|8642.52|8762.39|8642.39|8762.66|8642.66|8762.39|8642.39|10
1654649310000|2022-06-08 00:48:30|8761.82|8641.82|8760.84|8640.84|8762.06|8642.06|8760.81|8640.81|10
1654649320000|2022-06-08 00:48:40|8760.7|8640.7|8759.36|8639.36|8760.7|8640.7|8759.36|8639.36|10
1654649330000|2022-06-08 00:48:50|8759.34|8639.34|8758.46|8638.46|8759.34|8639.34|8758.46|8638.46|9
1654649340000|2022-06-08 00:49:00|8758.39|8638.39|8757.03|8637.03|8758.39|8638.39|8757.03|8637.03|8
1654649350000|2022-06-08 00:49:10|8757.18|8637.18|8757.31|8637.31|8757.31|8637.31|8756.97|8636.97|10
1654649360000|2022-06-08 00:49:20|8757.39|8637.39|8755.01|8635.01|8757.39|8637.39|8754.82|8634.82|10
1654649370000|2022-06-08 00:49:30|8755.33|8635.33|8753.98|8633.98|8755.39|8635.39|8753.98|8633.98|10
1654649380000|2022-06-08 00:49:40|8754.12|8634.12|8754|8634|8754.29|8634.29|8754|8634|10
1654649390000|2022-06-08 00:49:50|8754.07|8634.07|8754.37|8634.37|8754.49|8634.49|8754.07|8634.07|10
1654649400000|2022-06-08 00:50:00|8754.19|8634.19|8752.62|8632.62|8754.19|8634.19|8752.59|8632.59|10
1654649410000|2022-06-08 00:50:10|8752.63|8632.63|8753.16|8633.16|8753.16|8633.16|8752.54|8632.54|10
1654649420000|2022-06-08 00:50:20|8753.18|8633.18|8753.97|8633.97|8753.97|8633.97|8753.18|8633.18|7
1654649430000|2022-06-08 00:50:30|8753.77|8633.77|8754.2|8634.2|8754.2|8634.2|8753.77|8633.77|10
1654649440000|2022-06-08 00:50:40|8754.1|8634.1|8754.7|8634.7|8754.7|8634.7|8754.07|8634.07|8
1654649450000|2022-06-08 00:50:50|8754.68|8634.68|8755.46|8635.46|8755.51|8635.51|8754.68|8634.68|10
1654649460000|2022-06-08 00:51:00|8755.56|8635.56|8756.44|8636.44|8756.44|8636.44|8755.15|8635.15|9
1654649470000|2022-06-08 00:51:10|8756.92|8636.92|8756.89|8636.89|8757.29|8637.29|8756.78|8636.78|10
1654649480000|2022-06-08 00:51:20|8756.77|8636.77|8755.71|8635.71|8756.77|8636.77|8755.71|8635.71|10
1654649490000|2022-06-08 00:51:30|8755.77|8635.77|8755.6|8635.6|8755.84|8635.84|8755.58|8635.58|10
1654649500000|2022-06-08 00:51:40|8755.67|8635.67|8756.36|8636.36|8756.4|8636.4|8755.67|8635.67|9
1654649510000|2022-06-08 00:51:50|8756.34|8636.34|8756.88|8636.88|8756.88|8636.88|8756.34|8636.34|6
1654649520000|2022-06-08 00:52:00|8757.08|8637.08|8757.5|8637.5|8757.5|8637.5|8757.08|8637.08|9
1654649530000|2022-06-08 00:52:10|8757.42|8637.42|8760.6|8640.6|8760.6|8640.6|8757.42|8637.42|10
1654649540000|2022-06-08 00:52:20|8760.49|8640.49|8761.92|8641.92|8761.94|8641.94|8760.49|8640.49|10
1654649550000|2022-06-08 00:52:30|8762.06|8642.06|8762.41|8642.41|8762.41|8642.41|8762.03|8642.03|10
1654649560000|2022-06-08 00:52:40|8762.35|8642.35|8761.76|8641.76|8762.41|8642.41|8761.76|8641.76|9
1654649570000|2022-06-08 00:52:50|8761.86|8641.86|8761.59|8641.59|8761.86|8641.86|8761.53|8641.53|9
1654649580000|2022-06-08 00:53:00|8761.55|8641.55|8760.8|8640.8|8761.55|8641.55|8760.8|8640.8|9
1654649590000|2022-06-08 00:53:10|8760.72|8640.72|8759.85|8639.85|8760.72|8640.72|8759.85|8639.85|10
1654649600000|2022-06-08 00:53:20|8759.75|8639.75|8758.99|8638.99|8759.96|8639.96|8758.99|8638.99|9
1654649610000|2022-06-08 00:53:30|8759.06|8639.06|8758.42|8638.42|8759.06|8639.06|8758.37|8638.37|10
1654649620000|2022-06-08 00:53:40|8758.59|8638.59|8758.92|8638.92|8759.05|8639.05|8758.59|8638.59|8
1654649630000|2022-06-08 00:53:50|8758.85|8638.85|8759.6|8639.6|8759.6|8639.6|8758.85|8638.85|10
1654649640000|2022-06-08 00:54:00|8759.58|8639.58|8761.68|8641.68|8761.68|8641.68|8759.58|8639.58|10
1654649650000|2022-06-08 00:54:10|8762.16|8642.16|8763.68|8643.68|8763.68|8643.68|8762.16|8642.16|10
1654649660000|2022-06-08 00:54:20|8763.53|8643.53|8763.41|8643.41|8763.57|8643.57|8763.36|8643.36|9
1654649670000|2022-06-08 00:54:30|8763.46|8643.46|8763.26|8643.26|8763.63|8643.63|8763.26|8643.26|8
1654649680000|2022-06-08 00:54:40|8763.19|8643.19|8763.13|8643.13|8763.19|8643.19|8762.95|8642.95|10
1654649690000|2022-06-08 00:54:50|8763.31|8643.31|8763.59|8643.59|8763.7|8643.7|8763.31|8643.31|10
1654649700000|2022-06-08 00:55:00|8763.63|8643.63|8765.07|8645.07|8765.07|8645.07|8763.62|8643.62|10
1654649710000|2022-06-08 00:55:10|8765.16|8645.16|8766.61|8646.61|8766.61|8646.61|8765.16|8645.16|9
1654649720000|2022-06-08 00:55:20|8766.77|8646.77|8765.98|8645.98|8766.92|8646.92|8765.85|8645.85|10
1654649730000|2022-06-08 00:55:30|8765.84|8645.84|8765.55|8645.55|8765.84|8645.84|8765.42|8645.42|10
1654649740000|2022-06-08 00:55:40|8766.59|8646.59|8767.29|8647.29|8767.42|8647.42|8766.59|8646.59|10
1654649750000|2022-06-08 00:55:50|8767.33|8647.33|8767.73|8647.73|8768.39|8648.39|8767.33|8647.33|8
1654649760000|2022-06-08 00:56:00|8767.66|8647.66|8767.71|8647.71|8768.2|8648.2|8767.52|8647.52|10
1654649770000|2022-06-08 00:56:10|8767.9|8647.9|8766.57|8646.57|8767.9|8647.9|8766.44|8646.44|10
1654649780000|2022-06-08 00:56:20|8766.66|8646.66|8766|8646|8766.79|8646.79|8766|8646|10
1654649790000|2022-06-08 00:56:30|8765.5|8645.5|8765.67|8645.67|8765.67|8645.67|8765.29|8645.29|8
1654649800000|2022-06-08 00:56:40|8765.77|8645.77|8764.36|8644.36|8765.89|8645.89|8764.36|8644.36|10
1654649810000|2022-06-08 00:56:50|8764.35|8644.35|8761.23|8641.23|8764.35|8644.35|8761.23|8641.23|10
1654649820000|2022-06-08 00:57:00|8760.68|8640.68|8759.37|8639.37|8760.68|8640.68|8759.37|8639.37|10
1654649830000|2022-06-08 00:57:10|8759.15|8639.15|8757.88|8637.88|8759.15|8639.15|8757.88|8637.88|9
1654649840000|2022-06-08 00:57:20|8757.51|8637.51|8755.16|8635.16|8757.51|8637.51|8755.03|8635.03|8
1654649850000|2022-06-08 00:57:30|8755.21|8635.21|8754.07|8634.07|8755.22|8635.22|8753.93|8633.93|9
1654649860000|2022-06-08 00:57:40|8754.14|8634.14|8754.27|8634.27|8754.33|8634.33|8754.04|8634.04|10
1654649870000|2022-06-08 00:57:50|8754.61|8634.61|8755.21|8635.21|8755.26|8635.26|8754.5|8634.5|9
1654649880000|2022-06-08 00:58:00|8754.69|8634.69|8749.56|8629.56|8754.69|8634.69|8749.54|8629.54|9
1654649890000|2022-06-08 00:58:10|8749|8629|8745.84|8625.84|8749|8629|8745.84|8625.84|9
1654649900000|2022-06-08 00:58:20|8745.82|8625.82|8744.35|8624.35|8745.82|8625.82|8743.73|8623.73|10
1654649910000|2022-06-08 00:58:30|8744.53|8624.53|8744.54|8624.54|8744.97|8624.97|8744.42|8624.42|10
1654649920000|2022-06-08 00:58:40|8745.15|8625.15|8745.37|8625.37|8745.71|8625.71|8745.1|8625.1|10
1654649930000|2022-06-08 00:58:50|8745.69|8625.69|8748.6|8628.6|8748.6|8628.6|8745.69|8625.69|10
1654649940000|2022-06-08 00:59:00|8748.84|8628.84|8749.72|8629.72|8749.79|8629.79|8748.73|8628.73|10
1654649950000|2022-06-08 00:59:10|8749.44|8629.44|8749.08|8629.08|8749.44|8629.44|8748.77|8628.77|10
1654649960000|2022-06-08 00:59:20|8748.49|8628.49|8746.92|8626.92|8748.49|8628.49|8746.92|8626.92|10
1654649970000|2022-06-08 00:59:30|8746.62|8626.62|8745.02|8625.02|8746.62|8626.62|8745.02|8625.02|10
1654649980000|2022-06-08 00:59:40|8745.1|8625.1|8745.11|8625.11|8745.26|8625.26|8744.76|8624.76|9
1654649990000|2022-06-08 00:59:50|8745.39|8625.39|8744.95|8624.95|8745.39|8625.39|8744.95|8624.95|10
1654650000000|2022-06-08 01:00:00|8745.06|8625.06|8745.18|8625.18|8745.71|8625.71|8744.89|8624.89|10
1654650010000|2022-06-08 01:00:10|8745.01|8625.01|8745.03|8625.03|8745.03|8625.03|8744.72|8624.72|9
1654650020000|2022-06-08 01:00:20|8744.88|8624.88|8745.09|8625.09|8745.62|8625.62|8744.8|8624.8|10
1654650030000|2022-06-08 01:00:30|8744.87|8624.87|8739.68|8619.68|8744.87|8624.87|8739.68|8619.68|10
1654650040000|2022-06-08 01:00:40|8739.09|8619.09|8738.25|8618.25|8739.09|8619.09|8738.25|8618.25|10
1654650050000|2022-06-08 01:00:50|8738.07|8618.07|8734.58|8614.58|8738.07|8618.07|8734.58|8614.58|10
1654650060000|2022-06-08 01:01:00|8734.24|8614.24|8734.43|8614.43|8734.92|8614.92|8734.24|8614.24|10
1654650070000|2022-06-08 01:01:10|8734.48|8614.48|8735.21|8615.21|8735.21|8615.21|8733.91|8613.91|9
1654650080000|2022-06-08 01:01:20|8734.91|8614.91|8736.97|8616.97|8736.97|8616.97|8734.91|8614.91|9
1654650090000|2022-06-08 01:01:30|8737.1|8617.1|8736.67|8616.67|8737.9|8617.9|8736.67|8616.67|8
1654650100000|2022-06-08 01:01:40|8735.94|8615.94|8735.02|8615.02|8736.15|8616.15|8735.02|8615.02|10
1654650110000|2022-06-08 01:01:50|8734.95|8614.95|8734.52|8614.52|8735.09|8615.09|8734.52|8614.52|10
1654650120000|2022-06-08 01:02:00|8733.96|8613.96|8731.39|8611.39|8734.24|8614.24|8731.39|8611.39|10
1654650130000|2022-06-08 01:02:10|8731.72|8611.72|8730.38|8610.38|8731.72|8611.72|8730.34|8610.34|10
1654650140000|2022-06-08 01:02:20|8729.6|8609.6|8728.11|8608.11|8729.6|8609.6|8727.49|8607.49|10
1654650150000|2022-06-08 01:02:30|8727.49|8607.49|8723.06|8603.06|8727.96|8607.96|8723.06|8603.06|10
1654650160000|2022-06-08 01:02:40|8724.18|8604.18|8722.44|8602.44|8724.21|8604.21|8722.44|8602.44|10
1654650170000|2022-06-08 01:02:50|8722.09|8602.09|8718.58|8598.58|8722.09|8602.09|8718.58|8598.58|10
1654650180000|2022-06-08 01:03:00|8718.15|8598.15|8712.84|8592.84|8718.41|8598.41|8712.84|8592.84|10
1654650190000|2022-06-08 01:03:10|8713.78|8593.78|8706.57|8586.57|8713.78|8593.78|8706.57|8586.57|9
1654650200000|2022-06-08 01:03:20|8705.44|8585.44|8701.45|8581.45|8705.44|8585.44|8701.45|8581.45|10
1654650210000|2022-06-08 01:03:30|8701.93|8581.93|8703.4|8583.4|8703.45|8583.45|8701.89|8581.89|10
1654650220000|2022-06-08 01:03:40|8703.7|8583.7|8704.17|8584.17|8704.45|8584.45|8703.7|8583.7|10
1654650230000|2022-06-08 01:03:50|8704.22|8584.22|8703.49|8583.49|8704.61|8584.61|8703.46|8583.46|10
1654650240000|2022-06-08 01:04:00|8702.62|8582.62|8702.46|8582.46|8702.86|8582.86|8702.31|8582.31|10
1654650250000|2022-06-08 01:04:10|8701.7|8581.7|8702.53|8582.53|8702.66|8582.66|8701.43|8581.43|10
1654650260000|2022-06-08 01:04:20|8702.27|8582.27|8703.13|8583.13|8703.13|8583.13|8701.94|8581.94|10
1654650270000|2022-06-08 01:04:30|8704.1|8584.1|8708.79|8588.79|8708.79|8588.79|8704.1|8584.1|10
1654650280000|2022-06-08 01:04:40|8709|8589|8710.62|8590.62|8710.62|8590.62|8709|8589|10
1654650290000|2022-06-08 01:04:50|8710.32|8590.32|8706.08|8586.08|8710.4|8590.4|8706.08|8586.08|10
1654650300000|2022-06-08 01:05:00|8705.62|8585.62|8702.04|8582.04|8705.62|8585.62|8702.04|8582.04|10
1654650310000|2022-06-08 01:05:10|8701.9|8581.9|8699.04|8579.04|8702.05|8582.05|8698.56|8578.56|10
1654650320000|2022-06-08 01:05:20|8699.14|8579.14|8697.5|8577.5|8699.14|8579.14|8697.5|8577.5|10
1654650330000|2022-06-08 01:05:30|8697.22|8577.22|8691.69|8571.69|8697.22|8577.22|8691.69|8571.69|10
1654650340000|2022-06-08 01:05:40|8691.44|8571.44|8686.31|8566.31|8691.44|8571.44|8686.31|8566.31|10
1654650350000|2022-06-08 01:05:50|8686.26|8566.26|8681.63|8561.63|8686.69|8566.69|8681.21|8561.21|10
1654650360000|2022-06-08 01:06:00|8681.71|8561.71|8677.59|8557.59|8681.71|8561.71|8677.59|8557.59|10
1654650370000|2022-06-08 01:06:10|8677.28|8557.28|8672.4|8552.4|8677.28|8557.28|8672.4|8552.4|10
1654650380000|2022-06-08 01:06:20|8671.04|8551.04|8665.41|8545.41|8671.04|8551.04|8665.22|8545.22|10
1654650390000|2022-06-08 01:06:30|8665.87|8545.87|8663.8|8543.8|8666.33|8546.33|8663.57|8543.57|10
1654650400000|2022-06-08 01:06:40|8663.76|8543.76|8656.94|8536.94|8663.98|8543.98|8656.61|8536.61|10
1654650410000|2022-06-08 01:06:50|8656.95|8536.95|8656.72|8536.72|8657.59|8537.59|8656.38|8536.38|10
1654650420000|2022-06-08 01:07:00|8655.84|8535.84|8658.19|8538.19|8658.19|8538.19|8655.79|8535.79|10
1654650430000|2022-06-08 01:07:10|8658.12|8538.12|8662.21|8542.21|8662.43|8542.43|8658.12|8538.12|10
1654650440000|2022-06-08 01:07:20|8661.94|8541.94|8662.55|8542.55|8662.92|8542.92|8661.39|8541.39|10
1654650450000|2022-06-08 01:07:30|8663.09|8543.09|8665.47|8545.47|8665.78|8545.78|8663.09|8543.09|10
1654650460000|2022-06-08 01:07:40|8665.86|8545.86|8662.54|8542.54|8665.86|8545.86|8662.54|8542.54|10
1654650470000|2022-06-08 01:07:50|8662.11|8542.11|8655.83|8535.83|8662.11|8542.11|8655.83|8535.83|10
1654650480000|2022-06-08 01:08:00|8654.16|8534.16|8648.12|8528.12|8654.16|8534.16|8647.92|8527.92|10
1654650490000|2022-06-08 01:08:10|8646.85|8526.85|8644.86|8524.86|8647.65|8527.65|8644.41|8524.41|10
1654650500000|2022-06-08 01:08:20|8644.73|8524.73|8641.81|8521.81|8644.93|8524.93|8641.81|8521.81|10
1654650510000|2022-06-08 01:08:30|8642.5|8522.5|8636.02|8516.02|8642.5|8522.5|8636.02|8516.02|10
1654650520000|2022-06-08 01:08:40|8636.25|8516.25|8640.92|8520.92|8640.92|8520.92|8635.76|8515.76|10
1654650530000|2022-06-08 01:08:50|8639.6|8519.6|8638.98|8518.98|8640.9|8520.9|8638.98|8518.98|10
1654650540000|2022-06-08 01:09:00|8638.36|8518.36|8640.93|8520.93|8640.93|8520.93|8638.36|8518.36|10
1654650550000|2022-06-08 01:09:10|8641.15|8521.15|8645.54|8525.54|8645.54|8525.54|8641.15|8521.15|10
1654650560000|2022-06-08 01:09:20|8645.61|8525.61|8647.69|8527.69|8647.95|8527.95|8645.61|8525.61|10
1654650570000|2022-06-08 01:09:30|8647.75|8527.75|8650.07|8530.07|8650.07|8530.07|8647.7|8527.7|8
1654650580000|2022-06-08 01:09:40|8649.84|8529.84|8650.18|8530.18|8651.28|8531.28|8649.73|8529.73|10
1654650590000|2022-06-08 01:09:50|8652.85|8532.85|8658.48|8538.48|8658.65|8538.65|8652.85|8532.85|10
1654650600000|2022-06-08 01:10:00|8657.97|8537.97|8664.62|8544.62|8666.06|8546.06|8657.97|8537.97|10
1654650610000|2022-06-08 01:10:10|8668.81|8548.81|8684.39|8564.39|8684.39|8564.39|8668.81|8548.81|10
1654650620000|2022-06-08 01:10:20|8684.83|8564.83|8688.76|8568.76|8691.27|8571.27|8684.83|8564.83|10
1654650630000|2022-06-08 01:10:30|8688.49|8568.49|8685|8565|8688.49|8568.49|8684.62|8564.62|10
1654650640000|2022-06-08 01:10:40|8684.84|8564.84|8687.71|8567.71|8687.71|8567.71|8684.54|8564.54|10
1654650650000|2022-06-08 01:10:50|8687.81|8567.81|8686.11|8566.11|8688.51|8568.51|8686.11|8566.11|10
1654650660000|2022-06-08 01:11:00|8686.23|8566.23|8683.57|8563.57|8686.23|8566.23|8683.19|8563.19|10
1654650670000|2022-06-08 01:11:10|8682.18|8562.18|8681.51|8561.51|8682.18|8562.18|8681.15|8561.15|10
1654650680000|2022-06-08 01:11:20|8681.74|8561.74|8682.71|8562.71|8682.71|8562.71|8681.17|8561.17|10
1654650690000|2022-06-08 01:11:30|8682.54|8562.54|8678.71|8558.71|8682.54|8562.54|8678.54|8558.54|10
1654650700000|2022-06-08 01:11:40|8678.55|8558.55|8681.09|8561.09|8681.09|8561.09|8678.29|8558.29|10
1654650710000|2022-06-08 01:11:50|8681.34|8561.34|8683.89|8563.89|8683.89|8563.89|8681.34|8561.34|10
1654650720000|2022-06-08 01:12:00|8685.43|8565.43|8683.99|8563.99|8685.96|8565.96|8683.8|8563.8|10
1654650730000|2022-06-08 01:12:10|8683.5|8563.5|8684.16|8564.16|8684.16|8564.16|8683.15|8563.15|10
1654650740000|2022-06-08 01:12:20|8683.87|8563.87|8687.21|8567.21|8687.21|8567.21|8683.87|8563.87|10
1654650750000|2022-06-08 01:12:30|8688.07|8568.07|8690.07|8570.07|8690.16|8570.16|8687.79|8567.79|9
1654650760000|2022-06-08 01:12:40|8688.24|8568.24|8687.75|8567.75|8689.08|8569.08|8687.6|8567.6|10
1654650770000|2022-06-08 01:12:50|8687.63|8567.63|8686.41|8566.41|8687.8|8567.8|8685.57|8565.57|10
1654650780000|2022-06-08 01:13:00|8686.2|8566.2|8686.86|8566.86|8686.86|8566.86|8685.57|8565.57|10
1654650790000|2022-06-08 01:13:10|8686.9|8566.9|8686.41|8566.41|8686.96|8566.96|8685.28|8565.28|10
1654650800000|2022-06-08 01:13:20|8685.2|8565.2|8683.41|8563.41|8685.2|8565.2|8683.19|8563.19|10
1654650810000|2022-06-08 01:13:30|8683.14|8563.14|8679.63|8559.63|8684.33|8564.33|8679.63|8559.63|10
1654650820000|2022-06-08 01:13:40|8681.42|8561.42|8679.51|8559.51|8681.79|8561.79|8679.32|8559.32|10
1654650830000|2022-06-08 01:13:50|8679.5|8559.5|8679.21|8559.21|8680.02|8560.02|8676.87|8556.87|10
1654650840000|2022-06-08 01:14:00|8680.12|8560.12|8678.63|8558.63|8680.72|8560.72|8677.9|8557.9|10
1654650850000|2022-06-08 01:14:10|8677.84|8557.84|8681.32|8561.32|8681.32|8561.32|8677.36|8557.36|10
1654650860000|2022-06-08 01:14:20|8680.37|8560.37|8683.11|8563.11|8683.11|8563.11|8678.94|8558.94|9
1654650870000|2022-06-08 01:14:30|8684.55|8564.55|8686.85|8566.85|8686.85|8566.85|8683.81|8563.81|10
1654650880000|2022-06-08 01:14:40|8686.99|8566.99|8686.97|8566.97|8687.44|8567.44|8686.16|8566.16|10
1654650890000|2022-06-08 01:14:50|8686.5|8566.5|8688.03|8568.03|8688.03|8568.03|8686.5|8566.5|10
1654650900000|2022-06-08 01:15:00|8687.97|8567.97|8688.59|8568.59|8689.26|8569.26|8687.97|8567.97|10
1654650910000|2022-06-08 01:15:10|8688.26|8568.26|8689.89|8569.89|8690.64|8570.64|8687.59|8567.59|10
1654650920000|2022-06-08 01:15:20|8690.04|8570.04|8693.02|8573.02|8693.02|8573.02|8690.04|8570.04|10
1654650930000|2022-06-08 01:15:30|8693.63|8573.63|8700.56|8580.56|8700.56|8580.56|8693.63|8573.63|10
1654650940000|2022-06-08 01:15:40|8700.94|8580.94|8700.5|8580.5|8702.52|8582.52|8699.91|8579.91|10
1654650950000|2022-06-08 01:15:50|8700.1|8580.1|8697.58|8577.58|8700.1|8580.1|8697.45|8577.45|10
1654650960000|2022-06-08 01:16:00|8697.33|8577.33|8700.33|8580.33|8700.33|8580.33|8697.33|8577.33|10
1654650970000|2022-06-08 01:16:10|8701.69|8581.69|8702.47|8582.47|8703.12|8583.12|8701.69|8581.69|10
1654650980000|2022-06-08 01:16:20|8702.07|8582.07|8700.12|8580.12|8702.2|8582.2|8700.12|8580.12|9
1654650990000|2022-06-08 01:16:30|8699.65|8579.65|8696.94|8576.94|8699.65|8579.65|8696.94|8576.94|10
1654651000000|2022-06-08 01:16:40|8697.53|8577.53|8697.99|8577.99|8698.41|8578.41|8697.01|8577.01|10
1654651010000|2022-06-08 01:16:50|8698.45|8578.45|8699.18|8579.18|8699.18|8579.18|8698.45|8578.45|10
1654651020000|2022-06-08 01:17:00|8699.31|8579.31|8698.73|8578.73|8699.31|8579.31|8698.53|8578.53|10
1654651030000|2022-06-08 01:17:10|8698.3|8578.3|8700.93|8580.93|8700.93|8580.93|8697.77|8577.77|10
1654651040000|2022-06-08 01:17:20|8701.24|8581.24|8702|8582|8702.49|8582.49|8701.05|8581.05|10
1654651050000|2022-06-08 01:17:30|8701.68|8581.68|8700.95|8580.95|8702.42|8582.42|8700.95|8580.95|10
1654651060000|2022-06-08 01:17:40|8701|8581|8699.68|8579.68|8701.21|8581.21|8699.43|8579.43|10
1654651070000|2022-06-08 01:17:50|8699.38|8579.38|8698.36|8578.36|8699.77|8579.77|8698.36|8578.36|10
1654651080000|2022-06-08 01:18:00|8698.6|8578.6|8698.17|8578.17|8698.74|8578.74|8697.72|8577.72|10
1654651090000|2022-06-08 01:18:10|8698.14|8578.14|8701.41|8581.41|8701.41|8581.41|8698.14|8578.14|10
1654651100000|2022-06-08 01:18:20|8701.42|8581.42|8698.56|8578.56|8701.58|8581.58|8698.56|8578.56|10
1654651110000|2022-06-08 01:18:30|8698.36|8578.36|8697.85|8577.85|8698.88|8578.88|8697.52|8577.52|10
1654651120000|2022-06-08 01:18:40|8698.09|8578.09|8697.02|8577.02|8699.22|8579.22|8696.86|8576.86|10
1654651130000|2022-06-08 01:18:50|8697.21|8577.21|8697.81|8577.81|8698.72|8578.72|8697.21|8577.21|10
1654651140000|2022-06-08 01:19:00|8699.07|8579.07|8699.86|8579.86|8700.53|8580.53|8699.07|8579.07|10
1654651150000|2022-06-08 01:19:10|8700.97|8580.97|8702.16|8582.16|8702.16|8582.16|8700.27|8580.27|10
1654651160000|2022-06-08 01:19:20|8702.83|8582.83|8701.69|8581.69|8703.23|8583.23|8701.69|8581.69|10
1654651170000|2022-06-08 01:19:30|8701.9|8581.9|8700.67|8580.67|8701.9|8581.9|8700.67|8580.67|10
1654651180000|2022-06-08 01:19:40|8700.73|8580.73|8700.79|8580.79|8701.16|8581.16|8700.12|8580.12|9
1654651190000|2022-06-08 01:19:50|8700.61|8580.61|8700.14|8580.14|8700.92|8580.92|8700.09|8580.09|10
1654651200000|2022-06-08 01:20:00|8700.41|8580.41|8699.89|8579.89|8700.93|8580.93|8699.89|8579.89|9
1654651210000|2022-06-08 01:20:10|8700.13|8580.13|8699.85|8579.85|8700.63|8580.63|8699.85|8579.85|10
1654651220000|2022-06-08 01:20:20|8699.66|8579.66|8699.78|8579.78|8699.95|8579.95|8699.66|8579.66|9
1654651230000|2022-06-08 01:20:30|8699.85|8579.85|8702.02|8582.02|8702.02|8582.02|8699.74|8579.74|9
1654651240000|2022-06-08 01:20:40|8701.91|8581.91|8702.66|8582.66|8702.99|8582.99|8701.91|8581.91|9
1654651250000|2022-06-08 01:20:50|8702.49|8582.49|8700.72|8580.72|8702.49|8582.49|8700.72|8580.72|10
1654651260000|2022-06-08 01:21:00|8700.63|8580.63|8699.41|8579.41|8700.63|8580.63|8699.41|8579.41|10
1654651270000|2022-06-08 01:21:10|8699.49|8579.49|8699.6|8579.6|8700.37|8580.37|8699.49|8579.49|10
1654651280000|2022-06-08 01:21:20|8699.65|8579.65|8700.86|8580.86|8700.86|8580.86|8699.64|8579.64|10
1654651290000|2022-06-08 01:21:30|8700.74|8580.74|8700.38|8580.38|8701.06|8581.06|8700.38|8580.38|9
1654651300000|2022-06-08 01:21:40|8700.22|8580.22|8699.64|8579.64|8700.4|8580.4|8699.64|8579.64|10
1654651310000|2022-06-08 01:21:50|8699.07|8579.07|8700.22|8580.22|8700.22|8580.22|8698.97|8578.97|10
1654651320000|2022-06-08 01:22:00|8700.39|8580.39|8702.69|8582.69|8702.74|8582.74|8700.08|8580.08|10
1654651330000|2022-06-08 01:22:10|8703.1|8583.1|8703.82|8583.82|8704.1|8584.1|8703.1|8583.1|10
1654651340000|2022-06-08 01:22:20|8703.99|8583.99|8703.88|8583.88|8704.51|8584.51|8703.82|8583.82|10
1654651350000|2022-06-08 01:22:30|8704.62|8584.62|8706.39|8586.39|8706.43|8586.43|8704.62|8584.62|10
1654651360000|2022-06-08 01:22:40|8707.17|8587.17|8710.24|8590.24|8710.24|8590.24|8707.17|8587.17|10
1654651370000|2022-06-08 01:22:50|8710.39|8590.39|8710.83|8590.83|8711.04|8591.04|8710.25|8590.25|10
1654651380000|2022-06-08 01:23:00|8711.18|8591.18|8712.38|8592.38|8712.46|8592.46|8711.18|8591.18|9
1654651390000|2022-06-08 01:23:10|8712.74|8592.74|8714.6|8594.6|8714.6|8594.6|8712.72|8592.72|10
1654651400000|2022-06-08 01:23:20|8715.15|8595.15|8715.54|8595.54|8715.89|8595.89|8714.74|8594.74|10
1654651410000|2022-06-08 01:23:30|8715.51|8595.51|8713.5|8593.5|8715.51|8595.51|8713.5|8593.5|10
1654651420000|2022-06-08 01:23:40|8714.41|8594.41|8717.95|8597.95|8717.95|8597.95|8714.4|8594.4|10
1654651430000|2022-06-08 01:23:50|8718.5|8598.5|8716.97|8596.97|8718.5|8598.5|8716.65|8596.65|10
1654651440000|2022-06-08 01:24:00|8717.88|8597.88|8720.95|8600.95|8720.95|8600.95|8717.88|8597.88|10
1654651450000|2022-06-08 01:24:10|8721.69|8601.69|8722.73|8602.73|8723.21|8603.21|8721.69|8601.69|10
1654651460000|2022-06-08 01:24:20|8722.84|8602.84|8726.81|8606.81|8726.81|8606.81|8722.84|8602.84|10
1654651470000|2022-06-08 01:24:30|8726.42|8606.42|8728.75|8608.75|8728.75|8608.75|8726.3|8606.3|9
1654651480000|2022-06-08 01:24:40|8728.46|8608.46|8728.85|8608.85|8728.97|8608.97|8728.46|8608.46|10
1654651490000|2022-06-08 01:24:50|8728.76|8608.76|8728.08|8608.08|8728.76|8608.76|8727.61|8607.61|10
1654651500000|2022-06-08 01:25:00|8727.64|8607.64|8727.06|8607.06|8727.64|8607.64|8727.01|8607.01|10
1654651510000|2022-06-08 01:25:10|8726.92|8606.92|8726.95|8606.95|8727.33|8607.33|8726.79|8606.79|10
1654651520000|2022-06-08 01:25:20|8726.88|8606.88|8729.22|8609.22|8729.22|8609.22|8726.75|8606.75|10
1654651530000|2022-06-08 01:25:30|8729.71|8609.71|8734.11|8614.11|8734.11|8614.11|8729.71|8609.71|10
1654651540000|2022-06-08 01:25:40|8733.95|8613.95|8734.94|8614.94|8735.13|8615.13|8733.95|8613.95|10
1654651550000|2022-06-08 01:25:50|8734.77|8614.77|8734.19|8614.19|8734.84|8614.84|8734.19|8614.19|10
1654651560000|2022-06-08 01:26:00|8734.38|8614.38|8734.01|8614.01|8734.38|8614.38|8733.94|8613.94|10
1654651570000|2022-06-08 01:26:10|8733.59|8613.59|8734.39|8614.39|8734.39|8614.39|8733.47|8613.47|10
1654651580000|2022-06-08 01:26:20|8734.2|8614.2|8734.47|8614.47|8734.51|8614.51|8734.17|8614.17|8
1654651590000|2022-06-08 01:26:30|8734.56|8614.56|8734.54|8614.54|8735|8615|8734.38|8614.38|9
1654651600000|2022-06-08 01:26:40|8734.42|8614.42|8733.59|8613.59|8734.58|8614.58|8733.59|8613.59|9
1654651610000|2022-06-08 01:26:50|8733.33|8613.33|8732.18|8612.18|8733.5|8613.5|8732.17|8612.17|10
1654651620000|2022-06-08 01:27:00|8732.32|8612.32|8732.97|8612.97|8732.97|8612.97|8732.17|8612.17|10
1654651630000|2022-06-08 01:27:10|8733.21|8613.21|8733.79|8613.79|8733.96|8613.96|8732.98|8612.98|10
1654651640000|2022-06-08 01:27:20|8733.92|8613.92|8734.07|8614.07|8734.74|8614.74|8733.92|8613.92|10
1654651650000|2022-06-08 01:27:30|8733.97|8613.97|8733.28|8613.28|8733.97|8613.97|8733.2|8613.2|10
1654651660000|2022-06-08 01:27:40|8733.25|8613.25|8732.78|8612.78|8733.25|8613.25|8732.16|8612.16|10
1654651670000|2022-06-08 01:27:50|8732.6|8612.6|8732.46|8612.46|8732.6|8612.6|8732.09|8612.09|10
1654651680000|2022-06-08 01:28:00|8732.48|8612.48|8733.58|8613.58|8733.58|8613.58|8732.44|8612.44|10
1654651690000|2022-06-08 01:28:10|8733.92|8613.92|8734.88|8614.88|8735.35|8615.35|8733.88|8613.88|10
1654651700000|2022-06-08 01:28:20|8734.93|8614.93|8733.53|8613.53|8734.93|8614.93|8733.53|8613.53|10
1654651710000|2022-06-08 01:28:30|8733.35|8613.35|8733.79|8613.79|8733.79|8613.79|8733.08|8613.08|10
1654651720000|2022-06-08 01:28:40|8734.14|8614.14|8734.74|8614.74|8734.81|8614.81|8734.14|8614.14|10
1654651730000|2022-06-08 01:28:50|8734.97|8614.97|8735.12|8615.12|8735.12|8615.12|8734.85|8614.85|10
1654651740000|2022-06-08 01:29:00|8735.1|8615.1|8735.25|8615.25|8735.25|8615.25|8734.62|8614.62|10
1654651750000|2022-06-08 01:29:10|8735.23|8615.23|8736.11|8616.11|8736.11|8616.11|8735.15|8615.15|10
1654651760000|2022-06-08 01:29:20|8735.88|8615.88|8736.12|8616.12|8736.12|8616.12|8735.71|8615.71|9
1654651770000|2022-06-08 01:29:30|8736.36|8616.36|8735.78|8615.78|8736.36|8616.36|8735.66|8615.66|10
1654651780000|2022-06-08 01:29:40|8735.73|8615.73|8735.14|8615.14|8735.73|8615.73|8735.11|8615.11|10
1654651790000|2022-06-08 01:29:50|8735.15|8615.15|8734.69|8614.69|8735.15|8615.15|8734.59|8614.59|10
1654651800000|2022-06-08 01:30:00|8734.68|8614.68|8734.82|8614.82|8734.94|8614.94|8734.63|8614.63|10
1654651810000|2022-06-08 01:30:10|8734.85|8614.85|8735.5|8615.5|8735.5|8615.5|8734.85|8614.85|10
1654651820000|2022-06-08 01:30:20|8735.23|8615.23|8734.41|8614.41|8735.36|8615.36|8734.35|8614.35|9
1654651830000|2022-06-08 01:30:30|8734.22|8614.22|8733.09|8613.09|8734.3|8614.3|8733.09|8613.09|10
1654651840000|2022-06-08 01:30:40|8732.98|8612.98|8732.33|8612.33|8733.17|8613.17|8732.33|8612.33|10
1654651850000|2022-06-08 01:30:50|8732.34|8612.34|8732.2|8612.2|8732.36|8612.36|8731.98|8611.98|10
1654651860000|2022-06-08 01:31:00|8732.36|8612.36|8732.99|8612.99|8733.22|8613.22|8732.24|8612.24|10
1654651870000|2022-06-08 01:31:10|8733.11|8613.11|8735.69|8615.69|8735.69|8615.69|8733.11|8613.11|10
1654651880000|2022-06-08 01:31:20|8736.08|8616.08|8738.33|8618.33|8738.33|8618.33|8736.08|8616.08|10
1654651890000|2022-06-08 01:31:30|8738.21|8618.21|8740.92|8620.92|8740.92|8620.92|8738.21|8618.21|10
1654651900000|2022-06-08 01:31:40|8741.32|8621.32|8744.07|8624.07|8744.07|8624.07|8740.88|8620.88|9
1654651910000|2022-06-08 01:31:50|8744.32|8624.32|8745.17|8625.17|8745.26|8625.26|8744.32|8624.32|8
1654651920000|2022-06-08 01:32:00|8745.24|8625.24|8749.17|8629.17|8749.17|8629.17|8744.96|8624.96|10
1654651930000|2022-06-08 01:32:10|8749.96|8629.96|8752.62|8632.62|8752.62|8632.62|8749.96|8629.96|10
1654651940000|2022-06-08 01:32:20|8752.44|8632.44|8754.71|8634.71|8754.71|8634.71|8752.44|8632.44|10
1654651950000|2022-06-08 01:32:30|8754.99|8634.99|8762.28|8642.28|8762.28|8642.28|8754.99|8634.99|10
1654651960000|2022-06-08 01:32:40|8763.83|8643.83|8766.39|8646.39|8768.01|8648.01|8763.83|8643.83|10
1654651970000|2022-06-08 01:32:50|8766.49|8646.49|8766.53|8646.53|8767.38|8647.38|8765.93|8645.93|10
1654651980000|2022-06-08 01:33:00|8765.93|8645.93|8767.53|8647.53|8767.53|8647.53|8765.82|8645.82|10
1654651990000|2022-06-08 01:33:10|8767.15|8647.15|8772.02|8652.02|8772.02|8652.02|8767.15|8647.15|10
1654652000000|2022-06-08 01:33:20|8772.08|8652.08|8772.27|8652.27|8772.99|8652.99|8772.08|8652.08|10
1654652010000|2022-06-08 01:33:30|8772.2|8652.2|8770.26|8650.26|8772.2|8652.2|8770.26|8650.26|10
1654652020000|2022-06-08 01:33:40|8770.66|8650.66|8769.98|8649.98|8770.66|8650.66|8769.98|8649.98|10
1654652030000|2022-06-08 01:33:50|8770.48|8650.48|8767.14|8647.14|8770.48|8650.48|8766.87|8646.87|10
1654652040000|2022-06-08 01:34:00|8767.32|8647.32|8765.06|8645.06|8767.32|8647.32|8765.06|8645.06|10
1654652050000|2022-06-08 01:34:10|8764.23|8644.23|8762.97|8642.97|8764.23|8644.23|8762.93|8642.93|10
1654652060000|2022-06-08 01:34:20|8762.94|8642.94|8762.11|8642.11|8762.94|8642.94|8761.88|8641.88|10
1654652070000|2022-06-08 01:34:30|8761.74|8641.74|8761.12|8641.12|8761.74|8641.74|8760.91|8640.91|10
1654652080000|2022-06-08 01:34:40|8761.14|8641.14|8759.32|8639.32|8761.15|8641.15|8759.32|8639.32|8
1654652090000|2022-06-08 01:34:50|8758.97|8638.97|8757.17|8637.17|8758.97|8638.97|8757.17|8637.17|10
1654652100000|2022-06-08 01:35:00|8757.06|8637.06|8757.01|8637.01|8757.34|8637.34|8756.64|8636.64|10
1654652110000|2022-06-08 01:35:10|8757.58|8637.58|8757.93|8637.93|8758.11|8638.11|8757|8637|10
1654652120000|2022-06-08 01:35:20|8758.3|8638.3|8760.11|8640.11|8760.15|8640.15|8758.3|8638.3|10
1654652130000|2022-06-08 01:35:30|8760.15|8640.15|8760.37|8640.37|8761.5|8641.5|8760.15|8640.15|9
1654652140000|2022-06-08 01:35:40|8760.84|8640.84|8762.57|8642.57|8762.57|8642.57|8760.84|8640.84|10
1654652150000|2022-06-08 01:35:50|8762.4|8642.4|8761.44|8641.44|8762.51|8642.51|8761.43|8641.43|10
1654652160000|2022-06-08 01:36:00|8761.17|8641.17|8760.85|8640.85|8761.17|8641.17|8760.69|8640.69|9
1654652170000|2022-06-08 01:36:10|8760.86|8640.86|8760.94|8640.94|8761.26|8641.26|8760.86|8640.86|9
1654652180000|2022-06-08 01:36:20|8761.01|8641.01|8760.13|8640.13|8761.02|8641.02|8760.13|8640.13|10
1654652190000|2022-06-08 01:36:30|8760|8640|8760.26|8640.26|8760.58|8640.58|8759.42|8639.42|10
1654652200000|2022-06-08 01:36:40|8760.06|8640.06|8761.08|8641.08|8761.08|8641.08|8759.85|8639.85|9
1654652210000|2022-06-08 01:36:50|8761.18|8641.18|8761.18|8641.18|8761.53|8641.53|8761.18|8641.18|10
1654652220000|2022-06-08 01:37:00|8761.11|8641.11|8760.78|8640.78|8761.12|8641.12|8760.78|8640.78|8
1654652230000|2022-06-08 01:37:10|8760.69|8640.69|8760.62|8640.62|8760.69|8640.69|8760.08|8640.08|10
1654652240000|2022-06-08 01:37:20|8760.82|8640.82|8760.59|8640.59|8760.91|8640.91|8760.54|8640.54|10
1654652250000|2022-06-08 01:37:30|8760.51|8640.51|8761.01|8641.01|8761.12|8641.12|8760|8640|10
1654652260000|2022-06-08 01:37:40|8761.03|8641.03|8760.93|8640.93|8761.35|8641.35|8760.93|8640.93|10
1654652270000|2022-06-08 01:37:50|8761.12|8641.12|8761.28|8641.28|8761.56|8641.56|8760.86|8640.86|10
1654652280000|2022-06-08 01:38:00|8761.32|8641.32|8763.24|8643.24|8763.25|8643.25|8761.32|8641.32|10
1654652290000|2022-06-08 01:38:10|8763.56|8643.56|8766.08|8646.08|8766.08|8646.08|8763.56|8643.56|10
1654652300000|2022-06-08 01:38:20|8766.29|8646.29|8765.22|8645.22|8766.46|8646.46|8765.22|8645.22|10
1654652310000|2022-06-08 01:38:30|8765.15|8645.15|8761.29|8641.29|8765.15|8645.15|8761.29|8641.29|10
1654652320000|2022-06-08 01:38:40|8761.43|8641.43|8760.55|8640.55|8761.49|8641.49|8760.55|8640.55|10
1654652330000|2022-06-08 01:38:50|8760.61|8640.61|8759.95|8639.95|8760.61|8640.61|8759.95|8639.95|10
1654652340000|2022-06-08 01:39:00|8760.06|8640.06|8761.3|8641.3|8761.3|8641.3|8759.86|8639.86|10
1654652350000|2022-06-08 01:39:10|8761.54|8641.54|8765.51|8645.51|8765.51|8645.51|8760.66|8640.66|10
1654652360000|2022-06-08 01:39:20|8766.19|8646.19|8775.2|8655.2|8775.2|8655.2|8765.33|8645.33|10
1654652370000|2022-06-08 01:39:30|8774.96|8654.96|8788.92|8668.92|8788.92|8668.92|8774.72|8654.72|10
1654652380000|2022-06-08 01:39:40|8790.43|8670.43|8793.48|8673.48|8793.48|8673.48|8790.43|8670.43|9
1654652390000|2022-06-08 01:39:50|8793.63|8673.63|8793.72|8673.72|8794.08|8674.08|8793.48|8673.48|10
1654652400000|2022-06-08 01:40:00|8793.84|8673.84|8796.45|8676.45|8796.45|8676.45|8793.84|8673.84|10
1654652410000|2022-06-08 01:40:10|8796.64|8676.64|8799.43|8679.43|8799.43|8679.43|8796.64|8676.64|10
1654652420000|2022-06-08 01:40:20|8799.73|8679.73|8800.86|8680.86|8801.51|8681.51|8799.73|8679.73|10
1654652430000|2022-06-08 01:40:30|8800.57|8680.57|8797.54|8677.54|8800.57|8680.57|8797.54|8677.54|10
1654652440000|2022-06-08 01:40:40|8797.27|8677.27|8795.58|8675.58|8797.27|8677.27|8795.54|8675.54|10
1654652450000|2022-06-08 01:40:50|8795.23|8675.23|8793.14|8673.14|8795.23|8675.23|8793.14|8673.14|10
1654652460000|2022-06-08 01:41:00|8792.76|8672.76|8790.8|8670.8|8793.02|8673.02|8790.8|8670.8|10
1654652470000|2022-06-08 01:41:10|8790.46|8670.46|8790.2|8670.2|8790.5|8670.5|8789.85|8669.85|10
1654652480000|2022-06-08 01:41:20|8790.62|8670.62|8790.75|8670.75|8791.59|8671.59|8790.62|8670.62|10
1654652490000|2022-06-08 01:41:30|8790.23|8670.23|8787.52|8667.52|8790.23|8670.23|8787.52|8667.52|10
1654652500000|2022-06-08 01:41:40|8787.6|8667.6|8786.79|8666.79|8787.69|8667.69|8786.42|8666.42|10
1654652510000|2022-06-08 01:41:50|8786.64|8666.64|8783.62|8663.62|8786.64|8666.64|8783.62|8663.62|10
1654652520000|2022-06-08 01:42:00|8783.03|8663.03|8779.05|8659.05|8783.41|8663.41|8779.05|8659.05|10
1654652530000|2022-06-08 01:42:10|8778.88|8658.88|8777.69|8657.69|8779.1|8659.1|8777.57|8657.57|10
1654652540000|2022-06-08 01:42:20|8777.82|8657.82|8774|8654|8778.41|8658.41|8774|8654|10
1654652550000|2022-06-08 01:42:30|8774.09|8654.09|8774.06|8654.06|8774.65|8654.65|8773.68|8653.68|10
1654652560000|2022-06-08 01:42:40|8774.12|8654.12|8771.82|8651.82|8774.12|8654.12|8771.82|8651.82|10
1654652570000|2022-06-08 01:42:50|8771.9|8651.9|8769.67|8649.67|8771.9|8651.9|8769.54|8649.54|10
1654652580000|2022-06-08 01:43:00|8769.37|8649.37|8769.32|8649.32|8770.09|8650.09|8769.11|8649.11|10
1654652590000|2022-06-08 01:43:10|8769.02|8649.02|8767.38|8647.38|8769.02|8649.02|8767.38|8647.38|10
1654652600000|2022-06-08 01:43:20|8767.82|8647.82|8768.23|8648.23|8768.69|8648.69|8767.39|8647.39|10
1654652610000|2022-06-08 01:43:30|8768.08|8648.08|8769.13|8649.13|8769.39|8649.39|8767.37|8647.37|10
1654652620000|2022-06-08 01:43:40|8769.99|8649.99|8770.68|8650.68|8771.78|8651.78|8769.99|8649.99|10
1654652630000|2022-06-08 01:43:50|8771.42|8651.42|8775.01|8655.01|8775.01|8655.01|8770.97|8650.97|10
1654652640000|2022-06-08 01:44:00|8775.51|8655.51|8778.52|8658.52|8778.52|8658.52|8774.42|8654.42|10
1654652650000|2022-06-08 01:44:10|8778.77|8658.77|8779|8659|8779.1|8659.1|8778.02|8658.02|10
1654652660000|2022-06-08 01:44:20|8779.07|8659.07|8781.95|8661.95|8781.97|8661.97|8779.07|8659.07|9
1654652670000|2022-06-08 01:44:30|8782.34|8662.34|8783.7|8663.7|8784.27|8664.27|8781.96|8661.96|10
1654652680000|2022-06-08 01:44:40|8783.75|8663.75|8784.48|8664.48|8784.72|8664.72|8783.37|8663.37|10
1654652690000|2022-06-08 01:44:50|8784.31|8664.31|8785.09|8665.09|8785.64|8665.64|8784.29|8664.29|10
1654652700000|2022-06-08 01:45:00|8785.94|8665.94|8785.34|8665.34|8785.94|8665.94|8784.82|8664.82|10
1654652710000|2022-06-08 01:45:10|8785.05|8665.05|8787.71|8667.71|8787.89|8667.89|8785.05|8665.05|10
1654652720000|2022-06-08 01:45:20|8787.67|8667.67|8786.25|8666.25|8787.67|8667.67|8786.25|8666.25|10
1654652730000|2022-06-08 01:45:30|8786.28|8666.28|8784.61|8664.61|8786.35|8666.35|8784.13|8664.13|10
1654652740000|2022-06-08 01:45:40|8784.22|8664.22|8782.48|8662.48|8784.52|8664.52|8782.48|8662.48|10
1654652750000|2022-06-08 01:45:50|8782.22|8662.22|8780.36|8660.36|8782.41|8662.41|8780.36|8660.36|10
1654652760000|2022-06-08 01:46:00|8780.35|8660.35|8780|8660|8780.35|8660.35|8779.94|8659.94|9
1654652770000|2022-06-08 01:46:10|8779.97|8659.97|8779.9|8659.9|8780.12|8660.12|8779.6|8659.6|10
1654652780000|2022-06-08 01:46:20|8779.4|8659.4|8778.41|8658.41|8779.95|8659.95|8777.97|8657.97|10
1654652790000|2022-06-08 01:46:30|8778.2|8658.2|8774.94|8654.94|8778.22|8658.22|8774.38|8654.38|10
1654652800000|2022-06-08 01:46:40|8774.59|8654.59|8774.02|8654.02|8775.05|8655.05|8774.02|8654.02|10
1654652810000|2022-06-08 01:46:50|8774.06|8654.06|8773.49|8653.49|8774.06|8654.06|8773.31|8653.31|10
1654652820000|2022-06-08 01:47:00|8773.51|8653.51|8771.9|8651.9|8773.78|8653.78|8771.9|8651.9|9
1654652830000|2022-06-08 01:47:10|8771.91|8651.91|8771.26|8651.26|8772|8652|8771.26|8651.26|9
1654652840000|2022-06-08 01:47:20|8771.06|8651.06|8771.62|8651.62|8771.87|8651.87|8771.06|8651.06|10
1654652850000|2022-06-08 01:47:30|8771.56|8651.56|8771.52|8651.52|8771.71|8651.71|8771.29|8651.29|10
1654652860000|2022-06-08 01:47:40|8770.99|8650.99|8769.54|8649.54|8771.12|8651.12|8769.54|8649.54|10
1654652870000|2022-06-08 01:47:50|8769.44|8649.44|8768.28|8648.28|8769.44|8649.44|8768.28|8648.28|9
1654652880000|2022-06-08 01:48:00|8768.24|8648.24|8767.28|8647.28|8768.24|8648.24|8767.16|8647.16|9
1654652890000|2022-06-08 01:48:10|8767.08|8647.08|8764.82|8644.82|8767.08|8647.08|8764.45|8644.45|10
1654652900000|2022-06-08 01:48:20|8764.86|8644.86|8763.41|8643.41|8765.21|8645.21|8763.41|8643.41|8
1654652910000|2022-06-08 01:48:30|8763.31|8643.31|8762.95|8642.95|8763.41|8643.41|8762.88|8642.88|10
1654652920000|2022-06-08 01:48:40|8762.5|8642.5|8761.94|8641.94|8762.82|8642.82|8761.29|8641.29|10
1654652930000|2022-06-08 01:48:50|8762.45|8642.45|8760.9|8640.9|8762.45|8642.45|8760.72|8640.72|10
1654652940000|2022-06-08 01:49:00|8760.88|8640.88|8761.2|8641.2|8761.2|8641.2|8760.66|8640.66|9
1654652950000|2022-06-08 01:49:10|8761.04|8641.04|8762.22|8642.22|8762.22|8642.22|8761.04|8641.04|9
1654652960000|2022-06-08 01:49:20|8762.03|8642.03|8760.95|8640.95|8762.17|8642.17|8760.68|8640.68|10
1654652970000|2022-06-08 01:49:30|8761.03|8641.03|8761.94|8641.94|8762.04|8642.04|8761.03|8641.03|9
1654652980000|2022-06-08 01:49:40|8761.92|8641.92|8761.67|8641.67|8762.08|8642.08|8761.67|8641.67|9
1654652990000|2022-06-08 01:49:50|8761.87|8641.87|8760.98|8640.98|8761.87|8641.87|8760.98|8640.98|8
1654653000000|2022-06-08 01:50:00|8761.01|8641.01|8761.19|8641.19|8761.65|8641.65|8760.83|8640.83|10
1654653010000|2022-06-08 01:50:10|8761.23|8641.23|8762.97|8642.97|8762.97|8642.97|8761.16|8641.16|10
1654653020000|2022-06-08 01:50:20|8763.13|8643.13|8765.83|8645.83|8765.83|8645.83|8763.13|8643.13|10
1654653030000|2022-06-08 01:50:30|8765.96|8645.96|8765.29|8645.29|8766.05|8646.05|8764.78|8644.78|10
1654653040000|2022-06-08 01:50:40|8765.22|8645.22|8765.93|8645.93|8766.73|8646.73|8765.22|8645.22|10
1654653050000|2022-06-08 01:50:50|8766.14|8646.14|8767.11|8647.11|8767.24|8647.24|8766.14|8646.14|10
1654653060000|2022-06-08 01:51:00|8767.26|8647.26|8767.57|8647.57|8767.82|8647.82|8767.14|8647.14|10
1654653070000|2022-06-08 01:51:10|8767.99|8647.99|8768.12|8648.12|8768.33|8648.33|8766.81|8646.81|9
1654653080000|2022-06-08 01:51:20|8768.14|8648.14|8768.71|8648.71|8768.78|8648.78|8768.14|8648.14|9
1654653090000|2022-06-08 01:51:30|8768.73|8648.73|8770.3|8650.3|8770.42|8650.42|8768.73|8648.73|10
1654653100000|2022-06-08 01:51:40|8770.77|8650.77|8771.86|8651.86|8771.87|8651.87|8770.52|8650.52|10
1654653110000|2022-06-08 01:51:50|8771.74|8651.74|8772.42|8652.42|8772.71|8652.71|8771.74|8651.74|10
1654653120000|2022-06-08 01:52:00|8772.61|8652.61|8774.5|8654.5|8774.5|8654.5|8772.61|8652.61|10
1654653130000|2022-06-08 01:52:10|8774.79|8654.79|8776.15|8656.15|8776.15|8656.15|8774.58|8654.58|10
1654653140000|2022-06-08 01:52:20|8776.18|8656.18|8775.94|8655.94|8777.33|8657.33|8775.94|8655.94|10
1654653150000|2022-06-08 01:52:30|8775.95|8655.95|8775.37|8655.37|8775.95|8655.95|8775.32|8655.32|8
1654653160000|2022-06-08 01:52:40|8775.42|8655.42|8775.08|8655.08|8775.42|8655.42|8774.89|8654.89|8
1654653170000|2022-06-08 01:52:50|8775.05|8655.05|8776.21|8656.21|8776.77|8656.77|8775.05|8655.05|9
1654653180000|2022-06-08 01:53:00|8776.19|8656.19|8776.84|8656.84|8777.17|8657.17|8776.14|8656.14|7
1654653190000|2022-06-08 01:53:10|8776.95|8656.95|8778.51|8658.51|8778.97|8658.97|8776.95|8656.95|10
1654653200000|2022-06-08 01:53:20|8778.74|8658.74|8782.12|8662.12|8782.29|8662.29|8778.74|8658.74|10
1654653210000|2022-06-08 01:53:30|8783.51|8663.51|8785.52|8665.52|8785.69|8665.69|8783.51|8663.51|10
1654653220000|2022-06-08 01:53:40|8785.55|8665.55|8784.49|8664.49|8785.79|8665.79|8784.3|8664.3|10
1654653230000|2022-06-08 01:53:50|8784.53|8664.53|8786.15|8666.15|8786.15|8666.15|8784.13|8664.13|10
1654653240000|2022-06-08 01:54:00|8787.96|8667.96|8789.2|8669.2|8789.2|8669.2|8787.96|8667.96|10
1654653250000|2022-06-08 01:54:10|8789.22|8669.22|8792.59|8672.59|8792.59|8672.59|8789.22|8669.22|10
1654653260000|2022-06-08 01:54:20|8791.7|8671.7|8792.69|8672.69|8792.69|8672.69|8791.38|8671.38|9
1654653270000|2022-06-08 01:54:30|8792.82|8672.82|8790.99|8670.99|8792.93|8672.93|8790.73|8670.73|9
1654653280000|2022-06-08 01:54:40|8791.04|8671.04|8791.29|8671.29|8791.74|8671.74|8790.92|8670.92|10
1654653290000|2022-06-08 01:54:50|8791.54|8671.54|8791.5|8671.5|8791.84|8671.84|8791.43|8671.43|10
1654653300000|2022-06-08 01:55:00|8791.26|8671.26|8791.19|8671.19|8791.85|8671.85|8791.19|8671.19|10
1654653310000|2022-06-08 01:55:10|8791.5|8671.5|8791.4|8671.4|8791.97|8671.97|8791.15|8671.15|10
1654653320000|2022-06-08 01:55:20|8790.92|8670.92|8788.4|8668.4|8790.92|8670.92|8788.17|8668.17|10
1654653330000|2022-06-08 01:55:30|8788.48|8668.48|8787.98|8667.98|8788.67|8668.67|8787.78|8667.78|10
1654653340000|2022-06-08 01:55:40|8787.81|8667.81|8787.15|8667.15|8788.27|8668.27|8787.15|8667.15|10
1654653350000|2022-06-08 01:55:50|8786.38|8666.38|8789.26|8669.26|8789.26|8669.26|8786.38|8666.38|10
1654653360000|2022-06-08 01:56:00|8789.29|8669.29|8791.7|8671.7|8791.7|8671.7|8789.29|8669.29|10
1654653370000|2022-06-08 01:56:10|8791.88|8671.88|8793.1|8673.1|8793.1|8673.1|8791.88|8671.88|10
1654653380000|2022-06-08 01:56:20|8792.95|8672.95|8793.29|8673.29|8793.33|8673.33|8792.95|8672.95|8
1654653390000|2022-06-08 01:56:30|8793.02|8673.02|8794.37|8674.37|8794.37|8674.37|8792.91|8672.91|10
1654653400000|2022-06-08 01:56:40|8794.26|8674.26|8794.86|8674.86|8795|8675|8794.08|8674.08|10
1654653410000|2022-06-08 01:56:50|8794.93|8674.93|8795.02|8675.02|8795.43|8675.43|8794.93|8674.93|9
1654653420000|2022-06-08 01:57:00|8795.15|8675.15|8797.53|8677.53|8797.54|8677.54|8795.08|8675.08|10
1654653430000|2022-06-08 01:57:10|8797.47|8677.47|8797.18|8677.18|8799.15|8679.15|8797.18|8677.18|10
1654653440000|2022-06-08 01:57:20|8797.26|8677.26|8798.27|8678.27|8799.27|8679.27|8797.26|8677.26|10
1654653450000|2022-06-08 01:57:30|8798.37|8678.37|8798.35|8678.35|8798.53|8678.53|8798.22|8678.22|10
1654653460000|2022-06-08 01:57:40|8798.37|8678.37|8798.84|8678.84|8798.85|8678.85|8798.35|8678.35|9
1654653470000|2022-06-08 01:57:50|8798.49|8678.49|8798.12|8678.12|8798.49|8678.49|8797.8|8677.8|10
1654653480000|2022-06-08 01:58:00|8798.67|8678.67|8798.22|8678.22|8798.67|8678.67|8797.92|8677.92|9
1654653490000|2022-06-08 01:58:10|8797.95|8677.95|8797.33|8677.33|8798.09|8678.09|8797.33|8677.33|8
1654653500000|2022-06-08 01:58:20|8797.48|8677.48|8800.68|8680.68|8800.68|8680.68|8797.48|8677.48|10
1654653510000|2022-06-08 01:58:30|8800.57|8680.57|8799.94|8679.94|8800.57|8680.57|8799.4|8679.4|10
1654653520000|2022-06-08 01:58:40|8799.78|8679.78|8799.53|8679.53|8799.99|8679.99|8799.53|8679.53|10
1654653530000|2022-06-08 01:58:50|8799.67|8679.67|8799.48|8679.48|8799.91|8679.91|8799.48|8679.48|10
1654653540000|2022-06-08 01:59:00|8799.07|8679.07|8799.75|8679.75|8799.75|8679.75|8797.23|8677.23|10
1654653550000|2022-06-08 01:59:10|8799.74|8679.74|8799.33|8679.33|8799.74|8679.74|8799.33|8679.33|10
1654653560000|2022-06-08 01:59:20|8799.27|8679.27|8799.77|8679.77|8799.77|8679.77|8799.08|8679.08|9
1654653570000|2022-06-08 01:59:30|8799.94|8679.94|8800.34|8680.34|8800.34|8680.34|8799.45|8679.45|10
1654653580000|2022-06-08 01:59:40|8800.71|8680.71|8801.13|8681.13|8801.19|8681.19|8799.92|8679.92|10
1654653590000|2022-06-08 01:59:50|8800.98|8680.98|8800.72|8680.72|8800.98|8680.98|8800.64|8680.64|10
1654653600000|2022-06-08 02:00:00|8800.78|8680.78|8800.92|8680.92|8800.92|8680.92|8800.6|8680.6|9
1654653610000|2022-06-08 02:00:10|8801.16|8681.16|8801.31|8681.31|8801.31|8681.31|8800.71|8680.71|10
1654653620000|2022-06-08 02:00:20|8801.6|8681.6|8800.72|8680.72|8801.68|8681.68|8800.44|8680.44|10
1654653630000|2022-06-08 02:00:30|8800.86|8680.86|8802.02|8682.02|8802.02|8682.02|8800.71|8680.71|10
1654653640000|2022-06-08 02:00:40|8802.17|8682.17|8801.58|8681.58|8802.28|8682.28|8801.51|8681.51|10
1654653650000|2022-06-08 02:00:50|8801.57|8681.57|8799.44|8679.44|8801.57|8681.57|8799.34|8679.34|10
1654653660000|2022-06-08 02:01:00|8798.75|8678.75|8795.88|8675.88|8799.09|8679.09|8795.88|8675.88|10
1654653670000|2022-06-08 02:01:10|8796.03|8676.03|8794.92|8674.92|8796.03|8676.03|8794.92|8674.92|10
1654653680000|2022-06-08 02:01:20|8795.17|8675.17|8796.29|8676.29|8796.36|8676.36|8795.17|8675.17|10
1654653690000|2022-06-08 02:01:30|8796.61|8676.61|8797.66|8677.66|8797.66|8677.66|8796.61|8676.61|9
1654653700000|2022-06-08 02:01:40|8798.32|8678.32|8801.09|8681.09|8801.09|8681.09|8798.32|8678.32|10
1654653710000|2022-06-08 02:01:50|8801.36|8681.36|8805|8685|8805|8685|8801.36|8681.36|10
1654653720000|2022-06-08 02:02:00|8805.32|8685.32|8806.71|8686.71|8806.8|8686.8|8805.32|8685.32|10
1654653730000|2022-06-08 02:02:10|8806.73|8686.73|8806.64|8686.64|8807.77|8687.77|8806.12|8686.12|10
1654653740000|2022-06-08 02:02:20|8806.48|8686.48|8806.12|8686.12|8806.75|8686.75|8805.91|8685.91|9
1654653750000|2022-06-08 02:02:30|8805.72|8685.72|8806.57|8686.57|8806.93|8686.93|8805.72|8685.72|10
1654653760000|2022-06-08 02:02:40|8806.35|8686.35|8806.85|8686.85|8806.95|8686.95|8806.26|8686.26|10
1654653770000|2022-06-08 02:02:50|8806.7|8686.7|8806.22|8686.22|8806.7|8686.7|8806.22|8686.22|10
1654653780000|2022-06-08 02:03:00|8806.32|8686.32|8805.45|8685.45|8806.32|8686.32|8805.36|8685.36|9
1654653790000|2022-06-08 02:03:10|8805.58|8685.58|8806.22|8686.22|8806.27|8686.27|8805.58|8685.58|9
1654653800000|2022-06-08 02:03:20|8806.41|8686.41|8806.32|8686.32|8806.67|8686.67|8806.27|8686.27|9
1654653810000|2022-06-08 02:03:30|8806.28|8686.28|8806.14|8686.14|8806.58|8686.58|8806.1|8686.1|10
1654653820000|2022-06-08 02:03:40|8806.13|8686.13|8805.89|8685.89|8806.36|8686.36|8805.89|8685.89|10
1654653830000|2022-06-08 02:03:50|8805.75|8685.75|8805.94|8685.94|8805.94|8685.94|8805.59|8685.59|9
1654653840000|2022-06-08 02:04:00|8805.84|8685.84|8806.97|8686.97|8806.97|8686.97|8805.84|8685.84|8
1654653850000|2022-06-08 02:04:10|8807.08|8687.08|8806.39|8686.39|8807.19|8687.19|8805.91|8685.91|10
1654653860000|2022-06-08 02:04:20|8806.57|8686.57|8806.83|8686.83|8807.01|8687.01|8806.57|8686.57|10
1654653870000|2022-06-08 02:04:30|8806.82|8686.82|8808.6|8688.6|8808.6|8688.6|8806.82|8686.82|10
1654653880000|2022-06-08 02:04:40|8808.56|8688.56|8810.14|8690.14|8810.21|8690.21|8808.48|8688.48|10
1654653890000|2022-06-08 02:04:50|8810.17|8690.17|8810.01|8690.01|8810.17|8690.17|8809.97|8689.97|9
1654653900000|2022-06-08 02:05:00|8810.05|8690.05|8809.46|8689.46|8810.46|8690.46|8809.46|8689.46|8
1654653910000|2022-06-08 02:05:10|8809.55|8689.55|8809.08|8689.08|8809.64|8689.64|8808.7|8688.7|10
1654653920000|2022-06-08 02:05:20|8809.58|8689.58|8810.65|8690.65|8810.65|8690.65|8809.58|8689.58|10
1654653930000|2022-06-08 02:05:30|8811.18|8691.18|8812.82|8692.82|8813|8693|8811.18|8691.18|10
1654653940000|2022-06-08 02:05:40|8812.77|8692.77|8815.59|8695.59|8815.59|8695.59|8812.77|8692.77|10
1654653950000|2022-06-08 02:05:50|8815.57|8695.57|8815.69|8695.69|8816.32|8696.32|8815.51|8695.51|10
1654653960000|2022-06-08 02:06:00|8816.84|8696.84|8821.91|8701.91|8821.91|8701.91|8816.84|8696.84|10
1654653970000|2022-06-08 02:06:10|8822.04|8702.04|8823.27|8703.27|8823.27|8703.27|8822.04|8702.04|10
1654653980000|2022-06-08 02:06:20|8823.22|8703.22|8822.74|8702.74|8823.65|8703.65|8822.74|8702.74|9
1654653990000|2022-06-08 02:06:30|8822.86|8702.86|8823|8703|8823.62|8703.62|8822.78|8702.78|10
1654654000000|2022-06-08 02:06:40|8822.79|8702.79|8824.59|8704.59|8824.59|8704.59|8822.79|8702.79|9
1654654010000|2022-06-08 02:06:50|8825.34|8705.34|8830.32|8710.32|8830.95|8710.95|8825.34|8705.34|10
1654654020000|2022-06-08 02:07:00|8829.71|8709.71|8831.27|8711.27|8831.27|8711.27|8829.34|8709.34|10
1654654030000|2022-06-08 02:07:10|8831.12|8711.12|8831.8|8711.8|8831.8|8711.8|8831.12|8711.12|9
1654654040000|2022-06-08 02:07:20|8832.79|8712.79|8836.91|8716.91|8836.91|8716.91|8832.79|8712.79|10
1654654050000|2022-06-08 02:07:30|8837.07|8717.07|8848.25|8728.25|8848.25|8728.25|8837.07|8717.07|10
1654654060000|2022-06-08 02:07:40|8849.76|8729.76|8857.51|8737.51|8857.62|8737.62|8849.76|8729.76|10
1654654070000|2022-06-08 02:07:50|8857.59|8737.59|8858.96|8738.96|8858.96|8738.96|8857.59|8737.59|9
1654654080000|2022-06-08 02:08:00|8858.26|8738.26|8858.62|8738.62|8858.62|8738.62|8857.54|8737.54|10
1654654090000|2022-06-08 02:08:10|8859.15|8739.15|8858.52|8738.52|8859.46|8739.46|8858.52|8738.52|10
1654654100000|2022-06-08 02:08:20|8858.44|8738.44|8855.89|8735.89|8858.44|8738.44|8855.63|8735.63|10
1654654110000|2022-06-08 02:08:30|8854.57|8734.57|8855.06|8735.06|8855.06|8735.06|8853.55|8733.55|10
1654654120000|2022-06-08 02:08:40|8855.07|8735.07|8860.29|8740.29|8860.29|8740.29|8855.07|8735.07|10
1654654130000|2022-06-08 02:08:50|8859.45|8739.45|8860.18|8740.18|8860.29|8740.29|8859.44|8739.44|10
1654654140000|2022-06-08 02:09:00|8860.14|8740.14|8861.27|8741.27|8861.27|8741.27|8859.54|8739.54|10
1654654150000|2022-06-08 02:09:10|8861.03|8741.03|8860.62|8740.62|8861.03|8741.03|8860.37|8740.37|10
1654654160000|2022-06-08 02:09:20|8860.65|8740.65|8861.95|8741.95|8861.95|8741.95|8860.53|8740.53|10
1654654170000|2022-06-08 02:09:30|8861.93|8741.93|8861.51|8741.51|8861.93|8741.93|8861.41|8741.41|10
1654654180000|2022-06-08 02:09:40|8861.18|8741.18|8861.39|8741.39|8861.43|8741.43|8860.86|8740.86|10
1654654190000|2022-06-08 02:09:50|8861.21|8741.21|8859.8|8739.8|8861.21|8741.21|8859.27|8739.27|10
1654654200000|2022-06-08 02:10:00|8859.52|8739.52|8857.88|8737.88|8859.78|8739.78|8857.52|8737.52|10
1654654210000|2022-06-08 02:10:10|8857.99|8737.99|8857.09|8737.09|8858.47|8738.47|8857.09|8737.09|10
1654654220000|2022-06-08 02:10:20|8857.73|8737.73|8857.07|8737.07|8857.86|8737.86|8857.07|8737.07|10
1654654230000|2022-06-08 02:10:30|8856.92|8736.92|8856.85|8736.85|8857.31|8737.31|8856.85|8736.85|10
1654654240000|2022-06-08 02:10:40|8856.37|8736.37|8853.46|8733.46|8856.37|8736.37|8853.23|8733.23|10
1654654250000|2022-06-08 02:10:50|8853.38|8733.38|8849.69|8729.69|8853.38|8733.38|8849.69|8729.69|10
1654654260000|2022-06-08 02:11:00|8849.48|8729.48|8848.11|8728.11|8849.48|8729.48|8848.11|8728.11|10
1654654270000|2022-06-08 02:11:10|8848|8728|8847.27|8727.27|8848.23|8728.23|8847.27|8727.27|9
1654654280000|2022-06-08 02:11:20|8846.97|8726.97|8847.92|8727.92|8847.92|8727.92|8846.86|8726.86|10
1654654290000|2022-06-08 02:11:30|8847.99|8727.99|8849.57|8729.57|8849.96|8729.96|8847.91|8727.91|10
1654654300000|2022-06-08 02:11:40|8849.76|8729.76|8850.71|8730.71|8850.71|8730.71|8849.76|8729.76|10
1654654310000|2022-06-08 02:11:50|8851.22|8731.22|8850.27|8730.27|8851.47|8731.47|8850.27|8730.27|10
1654654320000|2022-06-08 02:12:00|8850.26|8730.26|8849.1|8729.1|8850.43|8730.43|8849.1|8729.1|9
1654654330000|2022-06-08 02:12:10|8849.55|8729.55|8848.52|8728.52|8849.55|8729.55|8848.23|8728.23|10
1654654340000|2022-06-08 02:12:20|8848.36|8728.36|8847.84|8727.84|8848.38|8728.38|8847.58|8727.58|10
1654654350000|2022-06-08 02:12:30|8847.64|8727.64|8847.7|8727.7|8847.75|8727.75|8847.49|8727.49|10
1654654360000|2022-06-08 02:12:40|8847.68|8727.68|8847.85|8727.85|8847.85|8727.85|8847.61|8727.61|8
1654654370000|2022-06-08 02:12:50|8847.44|8727.44|8845.74|8725.74|8847.51|8727.51|8845.74|8725.74|10
1654654380000|2022-06-08 02:13:00|8845.56|8725.56|8844.58|8724.58|8845.69|8725.69|8844.58|8724.58|10
1654654390000|2022-06-08 02:13:10|8844.66|8724.66|8844.54|8724.54|8844.78|8724.78|8844.36|8724.36|10
1654654400000|2022-06-08 02:13:20|8844.33|8724.33|8841.4|8721.4|8844.33|8724.33|8841.37|8721.37|8
1654654410000|2022-06-08 02:13:30|8840.91|8720.91|8841.86|8721.86|8841.93|8721.93|8840.64|8720.64|9
1654654420000|2022-06-08 02:13:40|8841.66|8721.66|8840.11|8720.11|8841.71|8721.71|8840.07|8720.07|10
1654654430000|2022-06-08 02:13:50|8839.79|8719.79|8837.22|8717.22|8839.91|8719.91|8837.22|8717.22|9
1654654440000|2022-06-08 02:14:00|8837.23|8717.23|8837.04|8717.04|8837.23|8717.23|8835.91|8715.91|9
1654654450000|2022-06-08 02:14:10|8837.74|8717.74|8836.93|8716.93|8837.74|8717.74|8836.93|8716.93|9
1654654460000|2022-06-08 02:14:20|8837.44|8717.44|8838.32|8718.32|8838.32|8718.32|8837.44|8717.44|10
1654654470000|2022-06-08 02:14:30|8838.4|8718.4|8838.26|8718.26|8838.4|8718.4|8837.85|8717.85|9
1654654480000|2022-06-08 02:14:40|8838.2|8718.2|8836.68|8716.68|8838.2|8718.2|8836.68|8716.68|10
1654654490000|2022-06-08 02:14:50|8836.82|8716.82|8836.49|8716.49|8836.82|8716.82|8836.46|8716.46|8
1654654500000|2022-06-08 02:15:00|8836.31|8716.31|8835.66|8715.66|8836.39|8716.39|8835.66|8715.66|10
1654654510000|2022-06-08 02:15:10|8835.89|8715.89|8837.52|8717.52|8837.56|8717.56|8835.89|8715.89|9
1654654520000|2022-06-08 02:15:20|8838.56|8718.56|8839|8719|8839.15|8719.15|8838.56|8718.56|10
1654654530000|2022-06-08 02:15:30|8839.04|8719.04|8841.2|8721.2|8841.2|8721.2|8839.04|8719.04|10
1654654540000|2022-06-08 02:15:40|8841.48|8721.48|8844.92|8724.92|8844.92|8724.92|8841.48|8721.48|10
1654654550000|2022-06-08 02:15:50|8845.04|8725.04|8846.02|8726.02|8846.23|8726.23|8845.02|8725.02|10
1654654560000|2022-06-08 02:16:00|8846.08|8726.08|8844.58|8724.58|8846.45|8726.45|8844.58|8724.58|10
1654654570000|2022-06-08 02:16:10|8844.32|8724.32|8844.52|8724.52|8845.15|8725.15|8844.3|8724.3|9
1654654580000|2022-06-08 02:16:20|8843.92|8723.92|8842.29|8722.29|8843.92|8723.92|8842.29|8722.29|10
1654654590000|2022-06-08 02:16:30|8841.74|8721.74|8840.63|8720.63|8841.74|8721.74|8840.61|8720.61|10
1654654600000|2022-06-08 02:16:40|8840.55|8720.55|8837.76|8717.76|8840.55|8720.55|8837.7|8717.7|10
1654654610000|2022-06-08 02:16:50|8837.84|8717.84|8837.21|8717.21|8837.84|8717.84|8837.18|8717.18|9
1654654620000|2022-06-08 02:17:00|8836.13|8716.13|8835.17|8715.17|8836.32|8716.32|8835.12|8715.12|10
1654654630000|2022-06-08 02:17:10|8834.65|8714.65|8833.85|8713.85|8834.65|8714.65|8833.84|8713.84|8
1654654640000|2022-06-08 02:17:20|8834.06|8714.06|8833.82|8713.82|8834.22|8714.22|8833.64|8713.64|10
1654654650000|2022-06-08 02:17:30|8833.84|8713.84|8832.5|8712.5|8834.25|8714.25|8832.5|8712.5|10
1654654660000|2022-06-08 02:17:40|8832.38|8712.38|8832.31|8712.31|8832.69|8712.69|8832.31|8712.31|9
1654654670000|2022-06-08 02:17:50|8832.12|8712.12|8830.87|8710.87|8832.13|8712.13|8830.87|8710.87|10
1654654680000|2022-06-08 02:18:00|8830.93|8710.93|8828.75|8708.75|8831.06|8711.06|8828.75|8708.75|9
1654654690000|2022-06-08 02:18:10|8828.67|8708.67|8828.8|8708.8|8829.14|8709.14|8828.66|8708.66|9
1654654700000|2022-06-08 02:18:20|8828.68|8708.68|8828.63|8708.63|8828.69|8708.69|8828.34|8708.34|10
1654654710000|2022-06-08 02:18:30|8828.73|8708.73|8828.75|8708.75|8829.02|8709.02|8828.73|8708.73|8
1654654720000|2022-06-08 02:18:40|8828.69|8708.69|8828.15|8708.15|8828.69|8708.69|8827.94|8707.94|9
1654654730000|2022-06-08 02:18:50|8828.27|8708.27|8828.62|8708.62|8828.62|8708.62|8828.26|8708.26|10
1654654740000|2022-06-08 02:19:00|8828.96|8708.96|8828.86|8708.86|8829.69|8709.69|8828.86|8708.86|10
1654654750000|2022-06-08 02:19:10|8828.71|8708.71|8828.17|8708.17|8828.71|8708.71|8828.17|8708.17|10
1654654760000|2022-06-08 02:19:20|8828.62|8708.62|8827.76|8707.76|8828.68|8708.68|8827.76|8707.76|10
1654654770000|2022-06-08 02:19:30|8827.64|8707.64|8828.2|8708.2|8828.22|8708.22|8827.64|8707.64|10
1654654780000|2022-06-08 02:19:40|8828.27|8708.27|8827.14|8707.14|8828.27|8708.27|8826.8|8706.8|10
1654654790000|2022-06-08 02:19:50|8826.98|8706.98|8827.56|8707.56|8827.56|8707.56|8826.98|8706.98|8
1654654800000|2022-06-08 02:20:00|8827.45|8707.45|8827.38|8707.38|8827.8|8707.8|8827.38|8707.38|8
1654654810000|2022-06-08 02:20:10|8827.43|8707.43|8827.4|8707.4|8827.62|8707.62|8827.12|8707.12|9
1654654820000|2022-06-08 02:20:20|8827.03|8707.03|8826.89|8706.89|8827.03|8707.03|8826.85|8706.85|7
1654654830000|2022-06-08 02:20:30|8826.91|8706.91|8826.79|8706.79|8826.91|8706.91|8826.58|8706.58|9
1654654840000|2022-06-08 02:20:40|8826.86|8706.86|8825.73|8705.73|8826.86|8706.86|8825.73|8705.73|9
1654654850000|2022-06-08 02:20:50|8825.66|8705.66|8824.96|8704.96|8825.67|8705.67|8824.96|8704.96|8
1654654860000|2022-06-08 02:21:00|8825.08|8705.08|8824.36|8704.36|8825.08|8705.08|8824.12|8704.12|10
1654654870000|2022-06-08 02:21:10|8824.27|8704.27|8822.59|8702.59|8824.27|8704.27|8822.59|8702.59|8
1654654880000|2022-06-08 02:21:20|8822.57|8702.57|8823.18|8703.18|8823.54|8703.54|8822.57|8702.57|9
1654654890000|2022-06-08 02:21:30|8823.11|8703.11|8821.59|8701.59|8823.13|8703.13|8821.59|8701.59|10
1654654900000|2022-06-08 02:21:40|8821.58|8701.58|8821.89|8701.89|8822.21|8702.21|8821.58|8701.58|9
1654654910000|2022-06-08 02:21:50|8820.06|8700.06|8819.02|8699.02|8820.21|8700.21|8819.02|8699.02|9
1654654920000|2022-06-08 02:22:00|8818.98|8698.98|8818.48|8698.48|8818.98|8698.98|8818.48|8698.48|8
1654654930000|2022-06-08 02:22:10|8818.29|8698.29|8813.23|8693.23|8818.29|8698.29|8813.23|8693.23|9
1654654940000|2022-06-08 02:22:20|8813.37|8693.37|8813.41|8693.41|8813.53|8693.53|8812.73|8692.73|9
1654654950000|2022-06-08 02:22:30|8813.4|8693.4|8811.8|8691.8|8813.46|8693.46|8811.8|8691.8|10
1654654960000|2022-06-08 02:22:40|8811.75|8691.75|8810.42|8690.42|8811.75|8691.75|8810.42|8690.42|10
1654654970000|2022-06-08 02:22:50|8810.13|8690.13|8810|8690|8810.13|8690.13|8809.74|8689.74|8
1654654980000|2022-06-08 02:23:00|8809.99|8689.99|8809.84|8689.84|8810.08|8690.08|8809.84|8689.84|9
1654654990000|2022-06-08 02:23:10|8809.99|8689.99|8808.88|8688.88|8809.99|8689.99|8808.88|8688.88|10
1654655000000|2022-06-08 02:23:20|8808.81|8688.81|8809|8689|8809.14|8689.14|8808.73|8688.73|7
1654655010000|2022-06-08 02:23:30|8808.95|8688.95|8808.79|8688.79|8809.31|8689.31|8808.79|8688.79|9
1654655020000|2022-06-08 02:23:40|8808.8|8688.8|8808.81|8688.81|8809.27|8689.27|8808.65|8688.65|9
1654655030000|2022-06-08 02:23:50|8808.79|8688.79|8807.28|8687.28|8808.86|8688.86|8807.28|8687.28|9
1654655040000|2022-06-08 02:24:00|8807.64|8687.64|8805.7|8685.7|8807.64|8687.64|8805.7|8685.7|10
1654655050000|2022-06-08 02:24:10|8805.74|8685.74|8802.27|8682.27|8805.74|8685.74|8802.23|8682.23|10
1654655060000|2022-06-08 02:24:20|8802.55|8682.55|8802.21|8682.21|8803.36|8683.36|8802.21|8682.21|10
1654655070000|2022-06-08 02:24:30|8802.03|8682.03|8801.76|8681.76|8802.05|8682.05|8801.47|8681.47|10
1654655080000|2022-06-08 02:24:40|8802.1|8682.1|8802.94|8682.94|8803.02|8683.02|8802.04|8682.04|10
1654655090000|2022-06-08 02:24:50|8803.01|8683.01|8803.81|8683.81|8803.94|8683.94|8803.01|8683.01|9
1654655100000|2022-06-08 02:25:00|8803.95|8683.95|8804.32|8684.32|8804.61|8684.61|8803.95|8683.95|8
1654655110000|2022-06-08 02:25:10|8804.37|8684.37|8804.51|8684.51|8804.9|8684.9|8803.99|8683.99|10
1654655120000|2022-06-08 02:25:20|8804.59|8684.59|8804.42|8684.42|8804.7|8684.7|8804.3|8684.3|9
1654655130000|2022-06-08 02:25:30|8804.4|8684.4|8803.4|8683.4|8804.5|8684.5|8803.4|8683.4|10
1654655140000|2022-06-08 02:25:40|8803.31|8683.31|8805.6|8685.6|8805.6|8685.6|8803.31|8683.31|10
1654655150000|2022-06-08 02:25:50|8805.8|8685.8|8806.91|8686.91|8807.28|8687.28|8805.8|8685.8|9
1654655160000|2022-06-08 02:26:00|8806.78|8686.78|8807.34|8687.34|8807.34|8687.34|8806.78|8686.78|10
1654655170000|2022-06-08 02:26:10|8807.46|8687.46|8807.05|8687.05|8807.46|8687.46|8806.85|8686.85|10
1654655180000|2022-06-08 02:26:20|8806.94|8686.94|8806.75|8686.75|8806.94|8686.94|8806.5|8686.5|9
1654655190000|2022-06-08 02:26:30|8806.76|8686.76|8806.3|8686.3|8806.76|8686.76|8806.25|8686.25|9
1654655200000|2022-06-08 02:26:40|8806.38|8686.38|8805.95|8685.95|8806.65|8686.65|8805.95|8685.95|9
1654655210000|2022-06-08 02:26:50|8805.96|8685.96|8806.35|8686.35|8806.37|8686.37|8805.96|8685.96|6
1654655220000|2022-06-08 02:27:00|8806.25|8686.25|8806.32|8686.32|8806.62|8686.62|8806.16|8686.16|10
1654655230000|2022-06-08 02:27:10|8806.21|8686.21|8805.55|8685.55|8806.24|8686.24|8805.53|8685.53|9
1654655240000|2022-06-08 02:27:20|8804.01|8684.01|8799.6|8679.6|8804.01|8684.01|8799.6|8679.6|10
1654655250000|2022-06-08 02:27:30|8799.66|8679.66|8799.34|8679.34|8799.66|8679.66|8799.18|8679.18|9
1654655260000|2022-06-08 02:27:40|8799.55|8679.55|8798.59|8678.59|8800.39|8680.39|8798.59|8678.59|9
1654655270000|2022-06-08 02:27:50|8798.66|8678.66|8798.13|8678.13|8799.04|8679.04|8798.13|8678.13|10
1654655280000|2022-06-08 02:28:00|8798.18|8678.18|8798.88|8678.88|8798.88|8678.88|8798.18|8678.18|10
1654655290000|2022-06-08 02:28:10|8798.93|8678.93|8799.01|8679.01|8799.01|8679.01|8798.67|8678.67|8
1654655300000|2022-06-08 02:28:20|8799.12|8679.12|8799.38|8679.38|8799.48|8679.48|8799.12|8679.12|10
1654655310000|2022-06-08 02:28:30|8799.45|8679.45|8799.84|8679.84|8799.84|8679.84|8799.32|8679.32|8
1654655320000|2022-06-08 02:28:40|8799.82|8679.82|8799.85|8679.85|8799.87|8679.87|8799.75|8679.75|9
1654655330000|2022-06-08 02:28:50|8799.92|8679.92|8799|8679|8799.92|8679.92|8799|8679|10
1654655340000|2022-06-08 02:29:00|8798.92|8678.92|8799.85|8679.85|8799.85|8679.85|8798.7|8678.7|9
1654655350000|2022-06-08 02:29:10|8799.99|8679.99|8800.69|8680.69|8800.69|8680.69|8799.9|8679.9|10
1654655360000|2022-06-08 02:29:20|8800.56|8680.56|8800.48|8680.48|8800.74|8680.74|8800.38|8680.38|10
1654655370000|2022-06-08 02:29:30|8800.46|8680.46|8799.65|8679.65|8800.46|8680.46|8799.57|8679.57|10
1654655380000|2022-06-08 02:29:40|8799.58|8679.58|8799.94|8679.94|8800|8680|8799.58|8679.58|10
1654655390000|2022-06-08 02:29:50|8799.96|8679.96|8800.42|8680.42|8800.71|8680.71|8799.96|8679.96|8
1654655400000|2022-06-08 02:30:00|8800.39|8680.39|8801.63|8681.63|8801.63|8681.63|8800.39|8680.39|10
1654655410000|2022-06-08 02:30:10|8801.65|8681.65|8804.92|8684.92|8804.93|8684.93|8801.65|8681.65|9
1654655420000|2022-06-08 02:30:20|8805.46|8685.46|8806.68|8686.68|8806.68|8686.68|8805.46|8685.46|9
1654655430000|2022-06-08 02:30:30|8806.96|8686.96|8807.29|8687.29|8807.29|8687.29|8806.74|8686.74|9
1654655440000|2022-06-08 02:30:40|8807.13|8687.13|8807.03|8687.03|8807.2|8687.2|8806.86|8686.86|10
1654655450000|2022-06-08 02:30:50|8807.43|8687.43|8807.69|8687.69|8807.72|8687.72|8807.43|8687.43|10
1654655460000|2022-06-08 02:31:00|8808.08|8688.08|8808.62|8688.62|8808.62|8688.62|8808.08|8688.08|9
1654655470000|2022-06-08 02:31:10|8808.53|8688.53|8809.05|8689.05|8809.2|8689.2|8808.53|8688.53|10
1654655480000|2022-06-08 02:31:20|8808.99|8688.99|8808.97|8688.97|8809.12|8689.12|8808.85|8688.85|10
1654655490000|2022-06-08 02:31:30|8808.66|8688.66|8807.05|8687.05|8808.66|8688.66|8806.98|8686.98|9
1654655500000|2022-06-08 02:31:40|8807.46|8687.46|8806.65|8686.65|8807.46|8687.46|8806.65|8686.65|10
1654655510000|2022-06-08 02:31:50|8806.85|8686.85|8806.41|8686.41|8806.85|8686.85|8806.11|8686.11|10
1654655520000|2022-06-08 02:32:00|8806.31|8686.31|8805.96|8685.96|8806.31|8686.31|8805.9|8685.9|10
1654655530000|2022-06-08 02:32:10|8805.93|8685.93|8808.02|8688.02|8808.02|8688.02|8805.93|8685.93|9
1654655540000|2022-06-08 02:32:20|8808.03|8688.03|8808.26|8688.26|8808.45|8688.45|8808.03|8688.03|8
1654655550000|2022-06-08 02:32:30|8808.6|8688.6|8809.22|8689.22|8809.29|8689.29|8808.6|8688.6|9
1654655560000|2022-06-08 02:32:40|8809.4|8689.4|8811.57|8691.57|8811.57|8691.57|8809.4|8689.4|9
1654655570000|2022-06-08 02:32:50|8811.94|8691.94|8813.84|8693.84|8813.84|8693.84|8811.94|8691.94|10
1654655580000|2022-06-08 02:33:00|8814.1|8694.1|8815.36|8695.36|8815.36|8695.36|8814.1|8694.1|10
1654655590000|2022-06-08 02:33:10|8815.59|8695.59|8815.62|8695.62|8815.62|8695.62|8815.19|8695.19|9
1654655600000|2022-06-08 02:33:20|8815.81|8695.81|8815.8|8695.8|8815.81|8695.81|8815.52|8695.52|10
1654655610000|2022-06-08 02:33:30|8815.79|8695.79|8817.66|8697.66|8817.66|8697.66|8815.76|8695.76|10
1654655620000|2022-06-08 02:33:40|8817.36|8697.36|8817.65|8697.65|8817.65|8697.65|8817.11|8697.11|9
1654655630000|2022-06-08 02:33:50|8817.61|8697.61|8818.16|8698.16|8818.25|8698.25|8817.59|8697.59|9
1654655640000|2022-06-08 02:34:00|8818.1|8698.1|8818.19|8698.19|8818.28|8698.28|8818.02|8698.02|10
1654655650000|2022-06-08 02:34:10|8818.49|8698.49|8818.55|8698.55|8818.66|8698.66|8818.48|8698.48|9
1654655660000|2022-06-08 02:34:20|8818.36|8698.36|8818.31|8698.31|8818.47|8698.47|8818.31|8698.31|7
1654655670000|2022-06-08 02:34:30|8818.36|8698.36|8818.62|8698.62|8818.63|8698.63|8818.31|8698.31|9
1654655680000|2022-06-08 02:34:40|8818.54|8698.54|8818.38|8698.38|8818.54|8698.54|8818.14|8698.14|10
1654655690000|2022-06-08 02:34:50|8818.54|8698.54|8820.47|8700.47|8820.47|8700.47|8818.54|8698.54|9
1654655700000|2022-06-08 02:35:00|8820.68|8700.68|8820.85|8700.85|8821.58|8701.58|8820.68|8700.68|10
1654655710000|2022-06-08 02:35:10|8820.71|8700.71|8821.22|8701.22|8821.24|8701.24|8820.71|8700.71|8
1654655720000|2022-06-08 02:35:20|8821.27|8701.27|8821.87|8701.87|8821.87|8701.87|8821.22|8701.22|10
1654655730000|2022-06-08 02:35:30|8821.85|8701.85|8823.11|8703.11|8823.11|8703.11|8821.85|8701.85|10
1654655740000|2022-06-08 02:35:40|8823.33|8703.33|8825.46|8705.46|8825.46|8705.46|8823.33|8703.33|10
1654655750000|2022-06-08 02:35:50|8825.6|8705.6|8825.93|8705.93|8825.93|8705.93|8825.6|8705.6|8
1654655760000|2022-06-08 02:36:00|8825.73|8705.73|8825.12|8705.12|8826.14|8706.14|8825.01|8705.01|10
1654655770000|2022-06-08 02:36:10|8825.13|8705.13|8825.88|8705.88|8825.95|8705.95|8825.13|8705.13|10
1654655780000|2022-06-08 02:36:20|8825.91|8705.91|8823.79|8703.79|8825.91|8705.91|8823.54|8703.54|10
1654655790000|2022-06-08 02:36:30|8823.67|8703.67|8823.9|8703.9|8823.9|8703.9|8823.22|8703.22|8
1654655800000|2022-06-08 02:36:40|8823.87|8703.87|8823.65|8703.65|8824.33|8704.33|8823.56|8703.56|9
1654655810000|2022-06-08 02:36:50|8823.76|8703.76|8823.94|8703.94|8823.94|8703.94|8823.48|8703.48|10
1654655820000|2022-06-08 02:37:00|8823.93|8703.93|8824.46|8704.46|8824.48|8704.48|8823.93|8703.93|10
1654655830000|2022-06-08 02:37:10|8824.47|8704.47|8823.31|8703.31|8824.47|8704.47|8823.26|8703.26|8
1654655840000|2022-06-08 02:37:20|8823.34|8703.34|8822.56|8702.56|8823.34|8703.34|8822.56|8702.56|10
1654655850000|2022-06-08 02:37:30|8822.51|8702.51|8822.53|8702.53|8822.62|8702.62|8822.4|8702.4|9
1654655860000|2022-06-08 02:37:40|8822.77|8702.77|8822.82|8702.82|8822.87|8702.87|8822.58|8702.58|10
1654655870000|2022-06-08 02:37:50|8822.79|8702.79|8822.68|8702.68|8822.96|8702.96|8822.67|8702.67|10
1654655880000|2022-06-08 02:38:00|8822.59|8702.59|8822.81|8702.81|8822.81|8702.81|8822.59|8702.59|8
1654655890000|2022-06-08 02:38:10|8822.8|8702.8|8823.95|8703.95|8823.95|8703.95|8822.8|8702.8|9
1654655900000|2022-06-08 02:38:20|8824.08|8704.08|8828.43|8708.43|8828.43|8708.43|8824.08|8704.08|10
1654655910000|2022-06-08 02:38:30|8828.54|8708.54|8829.66|8709.66|8829.76|8709.76|8828.54|8708.54|9
1654655920000|2022-06-08 02:38:40|8829.79|8709.79|8830.22|8710.22|8830.22|8710.22|8829.79|8709.79|10
1654655930000|2022-06-08 02:38:50|8830.2|8710.2|8830.04|8710.04|8830.2|8710.2|8829.95|8709.95|9
1654655940000|2022-06-08 02:39:00|8830.21|8710.21|8829.48|8709.48|8830.21|8710.21|8829.48|8709.48|10
1654655950000|2022-06-08 02:39:10|8829.42|8709.42|8829.93|8709.93|8829.93|8709.93|8829.32|8709.32|10
1654655960000|2022-06-08 02:39:20|8829.91|8709.91|8830.26|8710.26|8830.26|8710.26|8829.66|8709.66|8
1654655970000|2022-06-08 02:39:30|8830.17|8710.17|8831.05|8711.05|8831.05|8711.05|8830.17|8710.17|10
1654655980000|2022-06-08 02:39:40|8830.85|8710.85|8832.26|8712.26|8832.26|8712.26|8830.85|8710.85|10
1654655990000|2022-06-08 02:39:50|8832.17|8712.17|8832.54|8712.54|8832.77|8712.77|8832.17|8712.17|9
1654656000000|2022-06-08 02:40:00|8832.53|8712.53|8832.42|8712.42|8832.58|8712.58|8832.2|8712.2|9
1654656010000|2022-06-08 02:40:10|8831.71|8711.71|8830.55|8710.55|8831.71|8711.71|8830.55|8710.55|10
1654656020000|2022-06-08 02:40:20|8830.56|8710.56|8831.04|8711.04|8831.04|8711.04|8830.38|8710.38|8
1654656030000|2022-06-08 02:40:30|8830.97|8710.97|8830.42|8710.42|8830.97|8710.97|8830.42|8710.42|10
1654656040000|2022-06-08 02:40:40|8830.36|8710.36|8830.2|8710.2|8830.49|8710.49|8830.19|8710.19|10
1654656050000|2022-06-08 02:40:50|8830.03|8710.03|8829.2|8709.2|8830.03|8710.03|8829.2|8709.2|10
1654656060000|2022-06-08 02:41:00|8829.11|8709.11|8827.08|8707.08|8829.11|8709.11|8826.91|8706.91|10
1654656070000|2022-06-08 02:41:10|8826.69|8706.69|8826.33|8706.33|8826.69|8706.69|8825.56|8705.56|10
1654656080000|2022-06-08 02:41:20|8826.39|8706.39|8824.52|8704.52|8826.39|8706.39|8824.52|8704.52|9
1654656090000|2022-06-08 02:41:30|8824.55|8704.55|8823.89|8703.89|8824.6|8704.6|8823.89|8703.89|6
1654656100000|2022-06-08 02:41:40|8823.9|8703.9|8823.03|8703.03|8823.9|8703.9|8823.03|8703.03|10
1654656110000|2022-06-08 02:41:50|8823.47|8703.47|8821.4|8701.4|8823.47|8703.47|8821.37|8701.37|10
1654656120000|2022-06-08 02:42:00|8821.2|8701.2|8817.67|8697.67|8821.22|8701.22|8817.67|8697.67|10
1654656130000|2022-06-08 02:42:10|8817.34|8697.34|8815.88|8695.88|8817.34|8697.34|8815.88|8695.88|10
1654656140000|2022-06-08 02:42:20|8815.52|8695.52|8815.64|8695.64|8816.11|8696.11|8815.49|8695.49|10
1654656150000|2022-06-08 02:42:30|8815.68|8695.68|8815.03|8695.03|8815.68|8695.68|8815.03|8695.03|7
1654656160000|2022-06-08 02:42:40|8814.8|8694.8|8815.22|8695.22|8815.22|8695.22|8814.69|8694.69|7
1654656170000|2022-06-08 02:42:50|8815.24|8695.24|8813.18|8693.18|8815.25|8695.25|8813.18|8693.18|9
1654656180000|2022-06-08 02:43:00|8813.19|8693.19|8810.94|8690.94|8813.19|8693.19|8810.94|8690.94|10
1654656190000|2022-06-08 02:43:10|8810.89|8690.89|8808.93|8688.93|8810.89|8690.89|8808.79|8688.79|10
1654656200000|2022-06-08 02:43:20|8808.87|8688.87|8806.11|8686.11|8808.87|8688.87|8806.11|8686.11|9
1654656210000|2022-06-08 02:43:30|8805.82|8685.82|8803.96|8683.96|8805.82|8685.82|8803.96|8683.96|9
1654656220000|2022-06-08 02:43:40|8804.22|8684.22|8801.94|8681.94|8804.22|8684.22|8801.94|8681.94|8
1654656230000|2022-06-08 02:43:50|8801.96|8681.96|8800.99|8680.99|8801.96|8681.96|8800.86|8680.86|10
1654656240000|2022-06-08 02:44:00|8801.14|8681.14|8800.5|8680.5|8801.14|8681.14|8800.5|8680.5|10
1654656250000|2022-06-08 02:44:10|8800.74|8680.74|8799.16|8679.16|8800.82|8680.82|8799.14|8679.14|10
1654656260000|2022-06-08 02:44:20|8798.84|8678.84|8797.72|8677.72|8798.86|8678.86|8797.48|8677.48|9
1654656270000|2022-06-08 02:44:30|8797.6|8677.6|8795.95|8675.95|8797.84|8677.84|8795.95|8675.95|10
1654656280000|2022-06-08 02:44:40|8796.07|8676.07|8796.51|8676.51|8796.51|8676.51|8796.07|8676.07|9
1654656290000|2022-06-08 02:44:50|8796.54|8676.54|8796.7|8676.7|8796.7|8676.7|8796.31|8676.31|8
1654656300000|2022-06-08 02:45:00|8796.79|8676.79|8796.86|8676.86|8797.05|8677.05|8796.79|8676.79|10
1654656310000|2022-06-08 02:45:10|8797.06|8677.06|8796.66|8676.66|8797.21|8677.21|8796.66|8676.66|10
1654656320000|2022-06-08 02:45:20|8796.39|8676.39|8795.49|8675.49|8796.39|8676.39|8795.49|8675.49|9
1654656330000|2022-06-08 02:45:30|8795.23|8675.23|8793.82|8673.82|8795.28|8675.28|8793.82|8673.82|8
1654656340000|2022-06-08 02:45:40|8793.89|8673.89|8793.57|8673.57|8794.05|8674.05|8793.57|8673.57|10
1654656350000|2022-06-08 02:45:50|8793.46|8673.46|8792.73|8672.73|8793.47|8673.47|8792.63|8672.63|7
1654656360000|2022-06-08 02:46:00|8792.67|8672.67|8791.5|8671.5|8792.95|8672.95|8791.38|8671.38|9
1654656370000|2022-06-08 02:46:10|8791.41|8671.41|8792.02|8672.02|8792.22|8672.22|8791.28|8671.28|9
1654656380000|2022-06-08 02:46:20|8792.14|8672.14|8791.9|8671.9|8792.4|8672.4|8791.9|8671.9|9
1654656390000|2022-06-08 02:46:30|8791.74|8671.74|8791.71|8671.71|8791.91|8671.91|8791.71|8671.71|10
1654656400000|2022-06-08 02:46:40|8791.64|8671.64|8791.41|8671.41|8791.65|8671.65|8791.21|8671.21|8
1654656410000|2022-06-08 02:46:50|8791.31|8671.31|8791.05|8671.05|8791.31|8671.31|8791.04|8671.04|9
1654656420000|2022-06-08 02:47:00|8791.12|8671.12|8791.47|8671.47|8791.47|8671.47|8791.12|8671.12|9
1654656430000|2022-06-08 02:47:10|8791.46|8671.46|8791.71|8671.71|8792.05|8672.05|8791.44|8671.44|8
1654656440000|2022-06-08 02:47:20|8791.67|8671.67|8789.95|8669.95|8791.67|8671.67|8789.87|8669.87|9
1654656450000|2022-06-08 02:47:30|8790.14|8670.14|8790.31|8670.31|8790.45|8670.45|8790.07|8670.07|8
1654656460000|2022-06-08 02:47:40|8790.41|8670.41|8790.91|8670.91|8790.91|8670.91|8790.4|8670.4|10
1654656470000|2022-06-08 02:47:50|8790.86|8670.86|8790.76|8670.76|8791.14|8671.14|8790.71|8670.71|9
1654656480000|2022-06-08 02:48:00|8790.65|8670.65|8791.01|8671.01|8791.01|8671.01|8790.55|8670.55|10
1654656490000|2022-06-08 02:48:10|8791.62|8671.62|8792.2|8672.2|8792.21|8672.21|8791.58|8671.58|8
1654656500000|2022-06-08 02:48:20|8792.11|8672.11|8791.25|8671.25|8792.36|8672.36|8791.25|8671.25|9
1654656510000|2022-06-08 02:48:30|8791.11|8671.11|8791.12|8671.12|8791.23|8671.23|8791.11|8671.11|7
1654656520000|2022-06-08 02:48:40|8791.16|8671.16|8791.39|8671.39|8791.43|8671.43|8791.1|8671.1|10
1654656530000|2022-06-08 02:48:50|8791.29|8671.29|8789.67|8669.67|8791.29|8671.29|8789.67|8669.67|9
1654656540000|2022-06-08 02:49:00|8789.42|8669.42|8786.51|8666.51|8789.42|8669.42|8786.51|8666.51|10
1654656550000|2022-06-08 02:49:10|8786.66|8666.66|8784.87|8664.87|8786.66|8666.66|8784.87|8664.87|10
1654656560000|2022-06-08 02:49:20|8784.84|8664.84|8786.09|8666.09|8786.34|8666.34|8784.84|8664.84|10
1654656570000|2022-06-08 02:49:30|8785.99|8665.99|8787.57|8667.57|8787.57|8667.57|8785.77|8665.77|10
1654656580000|2022-06-08 02:49:40|8787.71|8667.71|8790.82|8670.82|8790.82|8670.82|8787.71|8667.71|9
1654656590000|2022-06-08 02:49:50|8790.85|8670.85|8792.76|8672.76|8792.77|8672.77|8790.85|8670.85|10
1654656600000|2022-06-08 02:50:00|8792.85|8672.85|8795.13|8675.13|8795.13|8675.13|8792.84|8672.84|8
1654656610000|2022-06-08 02:50:10|8795.3|8675.3|8797.12|8677.12|8797.12|8677.12|8795.3|8675.3|10
1654656620000|2022-06-08 02:50:20|8797.29|8677.29|8797.87|8677.87|8797.87|8677.87|8797.26|8677.26|10
1654656630000|2022-06-08 02:50:30|8797.95|8677.95|8797.78|8677.78|8798.24|8678.24|8797.78|8677.78|10
1654656640000|2022-06-08 02:50:40|8797.77|8677.77|8795.94|8675.94|8797.77|8677.77|8795.94|8675.94|10
1654656650000|2022-06-08 02:50:50|8795.82|8675.82|8794.76|8674.76|8795.99|8675.99|8794.76|8674.76|10
1654656660000|2022-06-08 02:51:00|8794.7|8674.7|8794.02|8674.02|8794.7|8674.7|8794.02|8674.02|9
1654656670000|2022-06-08 02:51:10|8793.99|8673.99|8793.5|8673.5|8793.99|8673.99|8793.2|8673.2|9
1654656680000|2022-06-08 02:51:20|8793.44|8673.44|8792.96|8672.96|8793.44|8673.44|8792.95|8672.95|9
1654656690000|2022-06-08 02:51:30|8792.48|8672.48|8792.08|8672.08|8792.48|8672.48|8792.07|8672.07|10
1654656700000|2022-06-08 02:51:40|8792.01|8672.01|8791.44|8671.44|8792.01|8672.01|8791.24|8671.24|8
1654656710000|2022-06-08 02:51:50|8791.47|8671.47|8790.91|8670.91|8791.49|8671.49|8790.84|8670.84|9
1654656720000|2022-06-08 02:52:00|8790.94|8670.94|8791.47|8671.47|8791.47|8671.47|8790.9|8670.9|9
1654656730000|2022-06-08 02:52:10|8791.33|8671.33|8793.11|8673.11|8793.11|8673.11|8791.33|8671.33|10
1654656740000|2022-06-08 02:52:20|8793.28|8673.28|8793.56|8673.56|8793.56|8673.56|8793.19|8673.19|10
1654656750000|2022-06-08 02:52:30|8793.68|8673.68|8793.88|8673.88|8793.95|8673.95|8793.62|8673.62|7
1654656760000|2022-06-08 02:52:40|8793.86|8673.86|8792.52|8672.52|8793.86|8673.86|8792.52|8672.52|9
1654656770000|2022-06-08 02:52:50|8792.56|8672.56|8792.3|8672.3|8792.56|8672.56|8792.3|8672.3|9
1654656780000|2022-06-08 02:53:00|8792.38|8672.38|8792.02|8672.02|8792.38|8672.38|8792.02|8672.02|8
1654656790000|2022-06-08 02:53:10|8791.83|8671.83|8791.19|8671.19|8791.87|8671.87|8791.19|8671.19|10
1654656800000|2022-06-08 02:53:20|8791.29|8671.29|8790.58|8670.58|8791.29|8671.29|8790.52|8670.52|8
1654656810000|2022-06-08 02:53:30|8790.59|8670.59|8790.32|8670.32|8790.59|8670.59|8790.32|8670.32|8
1654656820000|2022-06-08 02:53:40|8790.15|8670.15|8789.81|8669.81|8790.15|8670.15|8789.75|8669.75|10
1654656830000|2022-06-08 02:53:50|8789.84|8669.84|8790.22|8670.22|8790.22|8670.22|8789.59|8669.59|8
1654656840000|2022-06-08 02:54:00|8790.25|8670.25|8787.6|8667.6|8790.34|8670.34|8787.39|8667.39|8
1654656850000|2022-06-08 02:54:10|8787.58|8667.58|8782.68|8662.68|8787.58|8667.58|8782.68|8662.68|10
1654656860000|2022-06-08 02:54:20|8782.19|8662.19|8782.17|8662.17|8782.66|8662.66|8782.05|8662.05|10
1654656870000|2022-06-08 02:54:30|8782.31|8662.31|8781.41|8661.41|8782.31|8662.31|8781.41|8661.41|10
1654656880000|2022-06-08 02:54:40|8781.94|8661.94|8781.85|8661.85|8781.94|8661.94|8781.38|8661.38|10
1654656890000|2022-06-08 02:54:50|8781.65|8661.65|8781.88|8661.88|8781.88|8661.88|8781.56|8661.56|10
1654656900000|2022-06-08 02:55:00|8781.81|8661.81|8780.61|8660.61|8781.81|8661.81|8780.54|8660.54|10
1654656910000|2022-06-08 02:55:10|8780.43|8660.43|8775.99|8655.99|8780.43|8660.43|8775.99|8655.99|10
1654656920000|2022-06-08 02:55:20|8775.93|8655.93|8775.44|8655.44|8775.93|8655.93|8775.16|8655.16|10
1654656930000|2022-06-08 02:55:30|8775.54|8655.54|8776.05|8656.05|8776.05|8656.05|8775.52|8655.52|10
1654656940000|2022-06-08 02:55:40|8776.06|8656.06|8775.96|8655.96|8776.08|8656.08|8775.78|8655.78|8
1654656950000|2022-06-08 02:55:50|8775.78|8655.78|8776.51|8656.51|8776.59|8656.59|8775.78|8655.78|9
1654656960000|2022-06-08 02:56:00|8776.97|8656.97|8779.82|8659.82|8779.82|8659.82|8776.97|8656.97|10
1654656970000|2022-06-08 02:56:10|8780.33|8660.33|8782|8662|8782|8662|8780.31|8660.31|10
1654656980000|2022-06-08 02:56:20|8781.83|8661.83|8782.81|8662.81|8782.81|8662.81|8781.83|8661.83|9
1654656990000|2022-06-08 02:56:30|8783.73|8663.73|8784.54|8664.54|8784.64|8664.64|8783.57|8663.57|9
1654657000000|2022-06-08 02:56:40|8784.5|8664.5|8785.42|8665.42|8785.42|8665.42|8784.3|8664.3|9
1654657010000|2022-06-08 02:56:50|8785.46|8665.46|8786.01|8666.01|8786.04|8666.04|8785.46|8665.46|10
1654657020000|2022-06-08 02:57:00|8786.14|8666.14|8786.87|8666.87|8786.87|8666.87|8786.07|8666.07|8
1654657030000|2022-06-08 02:57:10|8786.91|8666.91|8787.67|8667.67|8787.67|8667.67|8786.91|8666.91|7
1654657040000|2022-06-08 02:57:20|8787.83|8667.83|8787.4|8667.4|8787.83|8667.83|8787.4|8667.4|8
1654657050000|2022-06-08 02:57:30|8787.87|8667.87|8787.82|8667.82|8787.94|8667.94|8787.64|8667.64|10
1654657060000|2022-06-08 02:57:40|8787.76|8667.76|8786.74|8666.74|8787.76|8667.76|8786.63|8666.63|10
1654657070000|2022-06-08 02:57:50|8786.7|8666.7|8786.68|8666.68|8786.86|8666.86|8786.53|8666.53|10
1654657080000|2022-06-08 02:58:00|8786.71|8666.71|8787.54|8667.54|8787.54|8667.54|8786.7|8666.7|5
1654657090000|2022-06-08 02:58:10|8787.42|8667.42|8787.08|8667.08|8787.42|8667.42|8786.8|8666.8|10
1654657100000|2022-06-08 02:58:20|8786.87|8666.87|8785.09|8665.09|8786.87|8666.87|8785.09|8665.09|10
1654657110000|2022-06-08 02:58:30|8784.95|8664.95|8783.2|8663.2|8784.95|8664.95|8783.2|8663.2|10
1654657120000|2022-06-08 02:58:40|8783.08|8663.08|8781.62|8661.62|8783.08|8663.08|8781.62|8661.62|10
1654657130000|2022-06-08 02:58:50|8781.53|8661.53|8780.33|8660.33|8781.53|8661.53|8780.33|8660.33|10
1654657140000|2022-06-08 02:59:00|8780.39|8660.39|8779.8|8659.8|8780.5|8660.5|8779.8|8659.8|9
1654657150000|2022-06-08 02:59:10|8779.78|8659.78|8778.18|8658.18|8779.78|8659.78|8778.18|8658.18|9
1654657160000|2022-06-08 02:59:20|8778.02|8658.02|8776.58|8656.58|8778.02|8658.02|8776.58|8656.58|10
1654657170000|2022-06-08 02:59:30|8776.6|8656.6|8776.96|8656.96|8776.96|8656.96|8776.6|8656.6|9
1654657180000|2022-06-08 02:59:40|8776.97|8656.97|8776.54|8656.54|8776.99|8656.99|8776.44|8656.44|9
1654657190000|2022-06-08 02:59:50|8776.47|8656.47|8774.95|8654.95|8776.47|8656.47|8774.95|8654.95|9
1654657200000|2022-06-08 03:00:00|8775.02|8655.02|8775.11|8655.11|8775.31|8655.31|8774.88|8654.88|9
1654657210000|2022-06-08 03:00:10|8775.45|8655.45|8777.71|8657.71|8777.71|8657.71|8775.45|8655.45|10
1654657220000|2022-06-08 03:00:20|8777.65|8657.65|8777.45|8657.45|8777.73|8657.73|8777.44|8657.44|10
1654657230000|2022-06-08 03:00:30|8777.43|8657.43|8777.7|8657.7|8777.77|8657.77|8777.43|8657.43|9
1654657240000|2022-06-08 03:00:40|8777.86|8657.86|8777.71|8657.71|8778.01|8658.01|8777.71|8657.71|9
1654657250000|2022-06-08 03:00:50|8777.73|8657.73|8778.09|8658.09|8778.23|8658.23|8777.51|8657.51|10
1654657260000|2022-06-08 03:01:00|8778.1|8658.1|8779.87|8659.87|8779.87|8659.87|8778.1|8658.1|10
1654657270000|2022-06-08 03:01:10|8780.25|8660.25|8781.59|8661.59|8781.66|8661.66|8780.25|8660.25|10
1654657280000|2022-06-08 03:01:20|8781.8|8661.8|8781.89|8661.89|8782.56|8662.56|8781.59|8661.59|9
1654657290000|2022-06-08 03:01:30|8782.08|8662.08|8783.72|8663.72|8783.72|8663.72|8782.02|8662.02|9
1654657300000|2022-06-08 03:01:40|8783.68|8663.68|8783.91|8663.91|8783.91|8663.91|8783.63|8663.63|8
1654657310000|2022-06-08 03:01:50|8784.18|8664.18|8785.64|8665.64|8786.15|8666.15|8784.18|8664.18|10
1654657320000|2022-06-08 03:02:00|8785.72|8665.72|8783.51|8663.51|8785.72|8665.72|8783.41|8663.41|10
1654657330000|2022-06-08 03:02:10|8783.35|8663.35|8783.09|8663.09|8783.38|8663.38|8782.81|8662.81|9
1654657340000|2022-06-08 03:02:20|8783.19|8663.19|8782.14|8662.14|8783.19|8663.19|8782.14|8662.14|10
1654657350000|2022-06-08 03:02:30|8782.12|8662.12|8781.86|8661.86|8782.13|8662.13|8781.86|8661.86|7
1654657360000|2022-06-08 03:02:40|8781.71|8661.71|8782.03|8662.03|8782.03|8662.03|8781.26|8661.26|10
1654657370000|2022-06-08 03:02:50|8781.91|8661.91|8782.23|8662.23|8782.23|8662.23|8781.9|8661.9|9
1654657380000|2022-06-08 03:03:00|8782.26|8662.26|8780.88|8660.88|8782.26|8662.26|8780.88|8660.88|9
1654657390000|2022-06-08 03:03:10|8780.83|8660.83|8778.41|8658.41|8780.89|8660.89|8778.41|8658.41|10
1654657400000|2022-06-08 03:03:20|8778.61|8658.61|8776.16|8656.16|8778.61|8658.61|8776.16|8656.16|10
1654657410000|2022-06-08 03:03:30|8775.84|8655.84|8777.64|8657.64|8777.72|8657.72|8775.69|8655.69|9
1654657420000|2022-06-08 03:03:40|8777.59|8657.59|8778.25|8658.25|8778.25|8658.25|8777.59|8657.59|10
1654657430000|2022-06-08 03:03:50|8778.37|8658.37|8777.82|8657.82|8778.37|8658.37|8777.54|8657.54|9
1654657440000|2022-06-08 03:04:00|8778.1|8658.1|8778.47|8658.47|8778.47|8658.47|8777.83|8657.83|10
1654657450000|2022-06-08 03:04:10|8778.44|8658.44|8778.49|8658.49|8778.49|8658.49|8778.18|8658.18|8
1654657460000|2022-06-08 03:04:20|8778.5|8658.5|8779.22|8659.22|8779.22|8659.22|8778.18|8658.18|10
1654657470000|2022-06-08 03:04:30|8779.29|8659.29|8782.36|8662.36|8782.36|8662.36|8779.29|8659.29|9
1654657480000|2022-06-08 03:04:40|8782.24|8662.24|8783.53|8663.53|8783.53|8663.53|8782.24|8662.24|10
1654657490000|2022-06-08 03:04:50|8783.62|8663.62|8785.95|8665.95|8785.95|8665.95|8783.62|8663.62|10
1654657500000|2022-06-08 03:05:00|8786.12|8666.12|8785.39|8665.39|8786.12|8666.12|8785.26|8665.26|9
1654657510000|2022-06-08 03:05:10|8785.7|8665.7|8786.3|8666.3|8786.3|8666.3|8785.45|8665.45|9
1654657520000|2022-06-08 03:05:20|8786.21|8666.21|8787.58|8667.58|8787.6|8667.6|8786.21|8666.21|9
1654657530000|2022-06-08 03:05:30|8787.53|8667.53|8788.27|8668.27|8788.27|8668.27|8787.48|8667.48|9
1654657540000|2022-06-08 03:05:40|8788.36|8668.36|8788.77|8668.77|8788.94|8668.94|8788.36|8668.36|8
1654657550000|2022-06-08 03:05:50|8788.68|8668.68|8788.62|8668.62|8788.79|8668.79|8788.62|8668.62|9
1654657560000|2022-06-08 03:06:00|8788.09|8668.09|8787.49|8667.49|8788.1|8668.1|8787.25|8667.25|9
1654657570000|2022-06-08 03:06:10|8787.45|8667.45|8787.3|8667.3|8787.48|8667.48|8787.22|8667.22|8
1654657580000|2022-06-08 03:06:20|8787.25|8667.25|8787.08|8667.08|8787.28|8667.28|8787.08|8667.08|5
1654657590000|2022-06-08 03:06:30|8787.05|8667.05|8786.18|8666.18|8787.05|8667.05|8786.18|8666.18|10
1654657600000|2022-06-08 03:06:40|8785.86|8665.86|8784.93|8664.93|8785.87|8665.87|8784.92|8664.92|10
1654657610000|2022-06-08 03:06:50|8784.85|8664.85|8783.61|8663.61|8784.85|8664.85|8783.61|8663.61|9
1654657620000|2022-06-08 03:07:00|8783.43|8663.43|8782.61|8662.61|8783.57|8663.57|8782.54|8662.54|8
1654657630000|2022-06-08 03:07:10|8782.71|8662.71|8783.23|8663.23|8783.23|8663.23|8782.71|8662.71|10
1654657640000|2022-06-08 03:07:20|8783.32|8663.32|8782.25|8662.25|8783.93|8663.93|8782.25|8662.25|10
1654657650000|2022-06-08 03:07:30|8781.69|8661.69|8780.63|8660.63|8781.69|8661.69|8780.52|8660.52|10
1654657660000|2022-06-08 03:07:40|8780.16|8660.16|8778.8|8658.8|8780.16|8660.16|8778.59|8658.59|10
1654657670000|2022-06-08 03:07:50|8778.42|8658.42|8774.72|8654.72|8778.42|8658.42|8774.4|8654.4|10
1654657680000|2022-06-08 03:08:00|8774.07|8654.07|8767.07|8647.07|8774.07|8654.07|8767.07|8647.07|10
1654657690000|2022-06-08 03:08:10|8765.81|8645.81|8765.07|8645.07|8765.81|8645.81|8764.94|8644.94|10
1654657700000|2022-06-08 03:08:20|8765.41|8645.41|8764.41|8644.41|8765.71|8645.71|8764.41|8644.41|10
1654657710000|2022-06-08 03:08:30|8763.82|8643.82|8762.58|8642.58|8763.82|8643.82|8762.47|8642.47|10
1654657720000|2022-06-08 03:08:40|8762.21|8642.21|8759.85|8639.85|8762.21|8642.21|8759.71|8639.71|10
1654657730000|2022-06-08 03:08:50|8759.96|8639.96|8760.75|8640.75|8760.75|8640.75|8759.96|8639.96|8
1654657740000|2022-06-08 03:09:00|8760.7|8640.7|8760.39|8640.39|8760.86|8640.86|8760.19|8640.19|10
1654657750000|2022-06-08 03:09:10|8760.47|8640.47|8761.13|8641.13|8761.28|8641.28|8760.47|8640.47|10
1654657760000|2022-06-08 03:09:20|8761.32|8641.32|8761.93|8641.93|8761.93|8641.93|8761.24|8641.24|10
1654657770000|2022-06-08 03:09:30|8761.61|8641.61|8760.06|8640.06|8761.61|8641.61|8759.94|8639.94|10
1654657780000|2022-06-08 03:09:40|8760.19|8640.19|8759.88|8639.88|8760.19|8640.19|8759.87|8639.87|10
1654657790000|2022-06-08 03:09:50|8759.75|8639.75|8758.75|8638.75|8759.91|8639.91|8758.56|8638.56|10
1654657800000|2022-06-08 03:10:00|8758.51|8638.51|8756.45|8636.45|8758.51|8638.51|8756.45|8636.45|10
1654657810000|2022-06-08 03:10:10|8756.32|8636.32|8750.6|8630.6|8756.32|8636.32|8750.6|8630.6|10
1654657820000|2022-06-08 03:10:20|8751.17|8631.17|8749.96|8629.96|8751.28|8631.28|8749.96|8629.96|10
1654657830000|2022-06-08 03:10:30|8750.39|8630.39|8748.16|8628.16|8750.39|8630.39|8747.68|8627.68|9
1654657840000|2022-06-08 03:10:40|8748.14|8628.14|8745.4|8625.4|8748.14|8628.14|8744.61|8624.61|10
1654657850000|2022-06-08 03:10:50|8744.96|8624.96|8744.15|8624.15|8745.13|8625.13|8743.57|8623.57|9
1654657860000|2022-06-08 03:11:00|8743.72|8623.72|8742.86|8622.86|8744.06|8624.06|8742.55|8622.55|9
1654657870000|2022-06-08 03:11:10|8742.97|8622.97|8742.89|8622.89|8742.99|8622.99|8742.54|8622.54|10
1654657880000|2022-06-08 03:11:20|8742.48|8622.48|8740.7|8620.7|8742.54|8622.54|8740.7|8620.7|10
1654657890000|2022-06-08 03:11:30|8740.69|8620.69|8740.92|8620.92|8740.92|8620.92|8740.14|8620.14|10
1654657900000|2022-06-08 03:11:40|8740.34|8620.34|8740.7|8620.7|8740.73|8620.73|8740.27|8620.27|9
1654657910000|2022-06-08 03:11:50|8740.6|8620.6|8739.79|8619.79|8740.6|8620.6|8739.7|8619.7|10
1654657920000|2022-06-08 03:12:00|8740.04|8620.04|8739.45|8619.45|8740.04|8620.04|8738.73|8618.73|10
1654657930000|2022-06-08 03:12:10|8739.64|8619.64|8737.99|8617.99|8740|8620|8737.99|8617.99|10
1654657940000|2022-06-08 03:12:20|8738|8618|8734.75|8614.75|8738.27|8618.27|8734.75|8614.75|10
1654657950000|2022-06-08 03:12:30|8734.4|8614.4|8734.85|8614.85|8734.85|8614.85|8734.04|8614.04|10
1654657960000|2022-06-08 03:12:40|8734.86|8614.86|8732.27|8612.27|8734.86|8614.86|8732.27|8612.27|10
1654657970000|2022-06-08 03:12:50|8732.24|8612.24|8731.87|8611.87|8732.4|8612.4|8731.87|8611.87|10
1654657980000|2022-06-08 03:13:00|8731.98|8611.98|8733.02|8613.02|8733.29|8613.29|8731.84|8611.84|10
1654657990000|2022-06-08 03:13:10|8733.25|8613.25|8733.07|8613.07|8733.35|8613.35|8732.8|8612.8|10
1654658000000|2022-06-08 03:13:20|8732.95|8612.95|8734.76|8614.76|8734.76|8614.76|8732.95|8612.95|10
1654658010000|2022-06-08 03:13:30|8734.71|8614.71|8738.09|8618.09|8738.09|8618.09|8734.71|8614.71|10
1654658020000|2022-06-08 03:13:40|8738.17|8618.17|8738.93|8618.93|8738.93|8618.93|8737.8|8617.8|10
1654658030000|2022-06-08 03:13:50|8738.61|8618.61|8739.04|8619.04|8739.04|8619.04|8738.24|8618.24|10
1654658040000|2022-06-08 03:14:00|8739.01|8619.01|8740.47|8620.47|8740.47|8620.47|8739.01|8619.01|9
1654658050000|2022-06-08 03:14:10|8740.5|8620.5|8740.51|8620.51|8740.81|8620.81|8740.2|8620.2|10
1654658060000|2022-06-08 03:14:20|8740.6|8620.6|8741.17|8621.17|8741.56|8621.56|8740.6|8620.6|9
1654658070000|2022-06-08 03:14:30|8741.62|8621.62|8740.59|8620.59|8741.62|8621.62|8740.59|8620.59|10
1654658080000|2022-06-08 03:14:40|8740.58|8620.58|8740.98|8620.98|8740.98|8620.98|8740.53|8620.53|10
1654658090000|2022-06-08 03:14:50|8741.08|8621.08|8741.06|8621.06|8741.08|8621.08|8740.79|8620.79|10
1654658100000|2022-06-08 03:15:00|8740.79|8620.79|8738.58|8618.58|8740.79|8620.79|8738.58|8618.58|10
1654658110000|2022-06-08 03:15:10|8738.28|8618.28|8731.33|8611.33|8738.28|8618.28|8731.33|8611.33|10
1654658120000|2022-06-08 03:15:20|8731.11|8611.11|8729.07|8609.07|8731.11|8611.11|8728.96|8608.96|10
1654658130000|2022-06-08 03:15:30|8729.57|8609.57|8730.11|8610.11|8730.11|8610.11|8729.2|8609.2|9
1654658140000|2022-06-08 03:15:40|8730.31|8610.31|8731.27|8611.27|8731.27|8611.27|8730.1|8610.1|10
1654658150000|2022-06-08 03:15:50|8730.56|8610.56|8730.35|8610.35|8731.16|8611.16|8730.01|8610.01|10
1654658160000|2022-06-08 03:16:00|8730.54|8610.54|8733.64|8613.64|8733.64|8613.64|8730.54|8610.54|10
1654658170000|2022-06-08 03:16:10|8733.79|8613.79|8732.89|8612.89|8734.2|8614.2|8732.89|8612.89|10
1654658180000|2022-06-08 03:16:20|8733.22|8613.22|8732.83|8612.83|8733.67|8613.67|8732.83|8612.83|10
1654658190000|2022-06-08 03:16:30|8732.34|8612.34|8730|8610|8732.34|8612.34|8729.66|8609.66|9
1654658200000|2022-06-08 03:16:40|8729.81|8609.81|8727.4|8607.4|8729.81|8609.81|8727.4|8607.4|10
1654658210000|2022-06-08 03:16:50|8727.07|8607.07|8722.07|8602.07|8727.07|8607.07|8722.07|8602.07|10
1654658220000|2022-06-08 03:17:00|8722.28|8602.28|8716.21|8596.21|8722.28|8602.28|8716.21|8596.21|10
1654658230000|2022-06-08 03:17:10|8717.13|8597.13|8709.54|8589.54|8717.13|8597.13|8709.37|8589.37|10
1654658240000|2022-06-08 03:17:20|8709.57|8589.57|8708.53|8588.53|8709.57|8589.57|8707.93|8587.93|10
1654658250000|2022-06-08 03:17:30|8708.33|8588.33|8709.05|8589.05|8709.32|8589.32|8708.33|8588.33|10
1654658260000|2022-06-08 03:17:40|8709.25|8589.25|8708.36|8588.36|8709.69|8589.69|8708.36|8588.36|10
1654658270000|2022-06-08 03:17:50|8708.05|8588.05|8705.28|8585.28|8708.05|8588.05|8705.25|8585.25|10
1654658280000|2022-06-08 03:18:00|8704.01|8584.01|8695.14|8575.14|8704.01|8584.01|8695.14|8575.14|10
1654658290000|2022-06-08 03:18:10|8691.72|8571.72|8681.32|8561.32|8691.72|8571.72|8681.32|8561.32|10
1654658300000|2022-06-08 03:18:20|8682.43|8562.43|8676.13|8556.13|8682.43|8562.43|8676.13|8556.13|10
1654658310000|2022-06-08 03:18:30|8676.38|8556.38|8677.99|8557.99|8678.14|8558.14|8676.22|8556.22|10
1654658320000|2022-06-08 03:18:40|8678.07|8558.07|8674.77|8554.77|8678.33|8558.33|8674.51|8554.51|10
1654658330000|2022-06-08 03:18:50|8674.51|8554.51|8673.24|8553.24|8674.51|8554.51|8673.11|8553.11|10
1654658340000|2022-06-08 03:19:00|8673.41|8553.41|8670.65|8550.65|8673.45|8553.45|8670.65|8550.65|10
1654658350000|2022-06-08 03:19:10|8670.28|8550.28|8669.25|8549.25|8670.41|8550.41|8669.25|8549.25|10
1654658360000|2022-06-08 03:19:20|8669.01|8549.01|8664.93|8544.93|8669.01|8549.01|8664.93|8544.93|10
1654658370000|2022-06-08 03:19:30|8664.62|8544.62|8666.4|8546.4|8666.4|8546.4|8664.62|8544.62|10
1654658380000|2022-06-08 03:19:40|8666.52|8546.52|8658.33|8538.33|8666.72|8546.72|8658.33|8538.33|10
1654658390000|2022-06-08 03:19:50|8658.25|8538.25|8658.73|8538.73|8659.36|8539.36|8657.11|8537.11|10
1654658400000|2022-06-08 03:20:00|8658.88|8538.88|8665.87|8545.87|8665.87|8545.87|8658.86|8538.86|10
1654658410000|2022-06-08 03:20:10|8663.16|8543.16|8657.54|8537.54|8663.69|8543.69|8657.08|8537.08|10
1654658420000|2022-06-08 03:20:20|8657.5|8537.5|8665.87|8545.87|8665.87|8545.87|8657.5|8537.5|10
1654658430000|2022-06-08 03:20:30|8667.88|8547.88|8666.89|8546.89|8667.88|8547.88|8666.89|8546.89|10
1654658440000|2022-06-08 03:20:40|8666.1|8546.1|8662.89|8542.89|8666.86|8546.86|8662.49|8542.49|10
1654658450000|2022-06-08 03:20:50|8662.79|8542.79|8658.09|8538.09|8662.79|8542.79|8656.26|8536.26|9
1654658460000|2022-06-08 03:21:00|8658.01|8538.01|8663.29|8543.29|8663.29|8543.29|8658.01|8538.01|10
1654658470000|2022-06-08 03:21:10|8663.61|8543.61|8668.32|8548.32|8668.32|8548.32|8663.39|8543.39|10
1654658480000|2022-06-08 03:21:20|8668.82|8548.82|8677.54|8557.54|8678.04|8558.04|8668.82|8548.82|10
1654658490000|2022-06-08 03:21:30|8677.34|8557.34|8673.27|8553.27|8677.57|8557.57|8673.27|8553.27|10
1654658500000|2022-06-08 03:21:40|8672.74|8552.74|8671.51|8551.51|8672.74|8552.74|8671.14|8551.14|10
1654658510000|2022-06-08 03:21:50|8670.22|8550.22|8670.63|8550.63|8671.28|8551.28|8669.77|8549.77|10
1654658520000|2022-06-08 03:22:00|8669.95|8549.95|8670.02|8550.02|8671.34|8551.34|8669.95|8549.95|10
1654658530000|2022-06-08 03:22:10|8669.83|8549.83|8669.24|8549.24|8669.83|8549.83|8669.09|8549.09|10
1654658540000|2022-06-08 03:22:20|8669.15|8549.15|8670.91|8550.91|8670.91|8550.91|8669.13|8549.13|10
1654658550000|2022-06-08 03:22:30|8671.12|8551.12|8673.48|8553.48|8674.01|8554.01|8671.12|8551.12|10
1654658560000|2022-06-08 03:22:40|8674.34|8554.34|8673.09|8553.09|8674.34|8554.34|8673.05|8553.05|10
1654658570000|2022-06-08 03:22:50|8673.1|8553.1|8671.54|8551.54|8673.1|8553.1|8671.54|8551.54|10
1654658580000|2022-06-08 03:23:00|8671.68|8551.68|8671.73|8551.73|8673.66|8553.66|8671.36|8551.36|10
1654658590000|2022-06-08 03:23:10|8671.61|8551.61|8670.21|8550.21|8671.61|8551.61|8670.21|8550.21|10
1654658600000|2022-06-08 03:23:20|8670.15|8550.15|8672.23|8552.23|8672.23|8552.23|8670.15|8550.15|10
1654658610000|2022-06-08 03:23:30|8672.16|8552.16|8671.72|8551.72|8672.16|8552.16|8671.42|8551.42|10
1654658620000|2022-06-08 03:23:40|8671.68|8551.68|8660.26|8540.26|8671.68|8551.68|8660.26|8540.26|10
1654658630000|2022-06-08 03:23:50|8660.24|8540.24|8655.21|8535.21|8660.58|8540.58|8654.86|8534.86|10
1654658640000|2022-06-08 03:24:00|8654.85|8534.85|8649.87|8529.87|8654.85|8534.85|8649.66|8529.66|10
1654658650000|2022-06-08 03:24:10|8649.91|8529.91|8653.09|8533.09|8653.09|8533.09|8649.46|8529.46|10
1654658660000|2022-06-08 03:24:20|8651.33|8531.33|8652.35|8532.35|8652.35|8532.35|8650.45|8530.45|10
1654658670000|2022-06-08 03:24:30|8652.79|8532.79|8654.55|8534.55|8654.82|8534.82|8651.87|8531.87|10
1654658680000|2022-06-08 03:24:40|8654.79|8534.79|8655.36|8535.36|8655.75|8535.75|8654.64|8534.64|10
1654658690000|2022-06-08 03:24:50|8655.08|8535.08|8655.72|8535.72|8655.72|8535.72|8654.47|8534.47|10
1654658700000|2022-06-08 03:25:00|8656.22|8536.22|8654.64|8534.64|8656.22|8536.22|8654.64|8534.64|10
1654658710000|2022-06-08 03:25:10|8655.26|8535.26|8647.21|8527.21|8655.26|8535.26|8647.21|8527.21|10
1654658720000|2022-06-08 03:25:20|8646.65|8526.65|8642.45|8522.45|8648.16|8528.16|8641.11|8521.11|10
1654658730000|2022-06-08 03:25:30|8641.46|8521.46|8639.33|8519.33|8641.46|8521.46|8639.07|8519.07|10
1654658740000|2022-06-08 03:25:40|8637.82|8517.82|8641.56|8521.56|8641.56|8521.56|8637.82|8517.82|9
1654658750000|2022-06-08 03:25:50|8641.31|8521.31|8636.59|8516.59|8642.3|8522.3|8636.59|8516.59|10
1654658760000|2022-06-08 03:26:00|8635.63|8515.63|8629.42|8509.42|8635.63|8515.63|8629.42|8509.42|9
1654658770000|2022-06-08 03:26:10|8629.04|8509.04|8621.8|8501.8|8629.26|8509.26|8621.8|8501.8|10
1654658780000|2022-06-08 03:26:20|8621.66|8501.66|8611.47|8491.47|8621.66|8501.66|8611.1|8491.1|10
1654658790000|2022-06-08 03:26:30|8611.5|8491.5|8616.2|8496.2|8616.2|8496.2|8611.37|8491.37|10
1654658800000|2022-06-08 03:26:40|8616.09|8496.09|8611.4|8491.4|8616.09|8496.09|8611.4|8491.4|10
1654658810000|2022-06-08 03:26:50|8610.96|8490.96|8615.87|8495.87|8615.87|8495.87|8610.78|8490.78|10
1654658820000|2022-06-08 03:27:00|8616.31|8496.31|8605.5|8485.5|8616.31|8496.31|8605.5|8485.5|10
1654658830000|2022-06-08 03:27:10|8604.01|8484.01|8601.66|8481.66|8604.45|8484.45|8601.06|8481.06|10
1654658840000|2022-06-08 03:27:20|8601.68|8481.68|8601.71|8481.71|8603.25|8483.25|8601.55|8481.55|10
1654658850000|2022-06-08 03:27:30|8602.72|8482.72|8600.91|8480.91|8602.72|8482.72|8600.91|8480.91|9
1654658860000|2022-06-08 03:27:40|8600.59|8480.59|8604.37|8484.37|8604.37|8484.37|8600.59|8480.59|10
1654658870000|2022-06-08 03:27:50|8604.53|8484.53|8606.27|8486.27|8606.3|8486.3|8604.36|8484.36|10
1654658880000|2022-06-08 03:28:00|8606.5|8486.5|8607.44|8487.44|8607.44|8487.44|8605.18|8485.18|10
1654658890000|2022-06-08 03:28:10|8606.95|8486.95|8607.65|8487.65|8609.21|8489.21|8606.95|8486.95|10
1654658900000|2022-06-08 03:28:20|8607.82|8487.82|8608.82|8488.82|8608.82|8488.82|8607.46|8487.46|10
1654658910000|2022-06-08 03:28:30|8608.5|8488.5|8605.13|8485.13|8608.5|8488.5|8604.88|8484.88|10
1654658920000|2022-06-08 03:28:40|8605.75|8485.75|8601.06|8481.06|8605.84|8485.84|8599.49|8479.49|10
1654658930000|2022-06-08 03:28:50|8599.35|8479.35|8597.88|8477.88|8601.14|8481.14|8597.88|8477.88|10
1654658940000|2022-06-08 03:29:00|8597.58|8477.58|8591.65|8471.65|8598|8478|8591.65|8471.65|10
1654658950000|2022-06-08 03:29:10|8591.3|8471.3|8587.02|8467.02|8591.3|8471.3|8587.02|8467.02|10
1654658960000|2022-06-08 03:29:20|8587.07|8467.07|8587.67|8467.67|8587.67|8467.67|8586.09|8466.09|10
1654658970000|2022-06-08 03:29:30|8587.91|8467.91|8589.24|8469.24|8590.14|8470.14|8587.91|8467.91|10
1654658980000|2022-06-08 03:29:40|8589.2|8469.2|8587.36|8467.36|8589.2|8469.2|8587.36|8467.36|10
1654658990000|2022-06-08 03:29:50|8587.76|8467.76|8588.57|8468.57|8588.57|8468.57|8587.76|8467.76|10
1654659000000|2022-06-08 03:30:00|8588.73|8468.73|8586.44|8466.44|8590.54|8470.54|8586.44|8466.44|10
1654659010000|2022-06-08 03:30:10|8585.67|8465.67|8584.51|8464.51|8587.4|8467.4|8583.78|8463.78|10
1654659020000|2022-06-08 03:30:20|8584.88|8464.88|8581.69|8461.69|8584.88|8464.88|8581.56|8461.56|10
1654659030000|2022-06-08 03:30:30|8579.83|8459.83|8578.19|8458.19|8581.54|8461.54|8577.92|8457.92|10
1654659040000|2022-06-08 03:30:40|8578.04|8458.04|8581.99|8461.99|8581.99|8461.99|8578.04|8458.04|10
1654659050000|2022-06-08 03:30:50|8581.73|8461.73|8583.09|8463.09|8583.17|8463.17|8581.32|8461.32|10
1654659060000|2022-06-08 03:31:00|8583.65|8463.65|8581.96|8461.96|8583.65|8463.65|8580.68|8460.68|10
1654659070000|2022-06-08 03:31:10|8581.9|8461.9|8581.55|8461.55|8582.41|8462.41|8581.55|8461.55|10
1654659080000|2022-06-08 03:31:20|8581.65|8461.65|8579.77|8459.77|8583.02|8463.02|8579.77|8459.77|10
1654659090000|2022-06-08 03:31:30|8578.86|8458.86|8574.62|8454.62|8578.86|8458.86|8574.62|8454.62|9
1654659100000|2022-06-08 03:31:40|8574.42|8454.42|8572.37|8452.37|8575.7|8455.7|8572.01|8452.01|10
1654659110000|2022-06-08 03:31:50|8571.13|8451.13|8561.28|8441.28|8571.13|8451.13|8561.28|8441.28|10
1654659120000|2022-06-08 03:32:00|8561.51|8441.51|8549.6|8429.6|8561.51|8441.51|8549.6|8429.6|10
1654659130000|2022-06-08 03:32:10|8550.15|8430.15|8547.18|8427.18|8550.15|8430.15|8547.18|8427.18|9
1654659140000|2022-06-08 03:32:20|8547.1|8427.1|8542.86|8422.86|8547.23|8427.23|8542.86|8422.86|10
1654659150000|2022-06-08 03:32:30|8542.34|8422.34|8541.93|8421.93|8542.86|8422.86|8541.69|8421.69|10
1654659160000|2022-06-08 03:32:40|8542.15|8422.15|8547.35|8427.35|8547.35|8427.35|8540.62|8420.62|10
1654659170000|2022-06-08 03:32:50|8548.16|8428.16|8549.19|8429.19|8549.56|8429.56|8548.16|8428.16|10
1654659180000|2022-06-08 03:33:00|8549.13|8429.13|8551.5|8431.5|8551.5|8431.5|8549.13|8429.13|9
1654659190000|2022-06-08 03:33:10|8551.76|8431.76|8553.04|8433.04|8555.12|8435.12|8551.76|8431.76|9
1654659200000|2022-06-08 03:33:20|8553.53|8433.53|8551.48|8431.48|8553.74|8433.74|8551.45|8431.45|10
1654659210000|2022-06-08 03:33:30|8550.86|8430.86|8550.76|8430.76|8552.91|8432.91|8550.47|8430.47|10
1654659220000|2022-06-08 03:33:40|8550.19|8430.19|8542.75|8422.75|8550.19|8430.19|8542.75|8422.75|10
1654659230000|2022-06-08 03:33:50|8542.52|8422.52|8535.05|8415.05|8542.52|8422.52|8535.05|8415.05|10
1654659240000|2022-06-08 03:34:00|8535|8415|8538.44|8418.44|8538.44|8418.44|8535|8415|10
1654659250000|2022-06-08 03:34:10|8538.24|8418.24|8536.5|8416.5|8538.62|8418.62|8536.5|8416.5|10
1654659260000|2022-06-08 03:34:20|8536.42|8416.42|8537.78|8417.78|8538.26|8418.26|8536.17|8416.17|10
1654659270000|2022-06-08 03:34:30|8537.7|8417.7|8537.99|8417.99|8538.56|8418.56|8537.53|8417.53|10
1654659280000|2022-06-08 03:34:40|8538.29|8418.29|8538.15|8418.15|8539.8|8419.8|8538.13|8418.13|10
1654659290000|2022-06-08 03:34:50|8537.5|8417.5|8533.83|8413.83|8537.75|8417.75|8533.83|8413.83|10
1654659300000|2022-06-08 03:35:00|8532.91|8412.91|8532.41|8412.41|8532.91|8412.91|8531.84|8411.84|10
1654659310000|2022-06-08 03:35:10|8532.38|8412.38|8528.36|8408.36|8532.43|8412.43|8528.36|8408.36|10
1654659320000|2022-06-08 03:35:20|8528.39|8408.39|8527.32|8407.32|8528.39|8408.39|8527.32|8407.32|10
1654659330000|2022-06-08 03:35:30|8527.55|8407.55|8527.12|8407.12|8527.71|8407.71|8527.12|8407.12|10
1654659340000|2022-06-08 03:35:40|8526.69|8406.69|8524.28|8404.28|8526.79|8406.79|8524.28|8404.28|10
1654659350000|2022-06-08 03:35:50|8524.25|8404.25|8525.11|8405.11|8525.52|8405.52|8524.2|8404.2|10
1654659360000|2022-06-08 03:36:00|8524.21|8404.21|8524.91|8404.91|8525.62|8405.62|8524.21|8404.21|10
1654659370000|2022-06-08 03:36:10|8526.72|8406.72|8522.68|8402.68|8526.82|8406.82|8522.64|8402.64|10
1654659380000|2022-06-08 03:36:20|8522.39|8402.39|8520.35|8400.35|8522.39|8402.39|8518.99|8398.99|10
1654659390000|2022-06-08 03:36:30|8520.24|8400.24|8527.66|8407.66|8527.95|8407.95|8520.24|8400.24|10
1654659400000|2022-06-08 03:36:40|8527.6|8407.6|8532.44|8412.44|8532.44|8412.44|8527.49|8407.49|10
1654659410000|2022-06-08 03:36:50|8532.62|8412.62|8535.17|8415.17|8535.77|8415.77|8532.62|8412.62|10
1654659420000|2022-06-08 03:37:00|8535.02|8415.02|8536.69|8416.69|8536.69|8416.69|8534.66|8414.66|10
1654659430000|2022-06-08 03:37:10|8537.38|8417.38|8539.54|8419.54|8539.54|8419.54|8537.38|8417.38|10
1654659440000|2022-06-08 03:37:20|8540.16|8420.16|8551.94|8431.94|8551.94|8431.94|8540.13|8420.13|10
1654659450000|2022-06-08 03:37:30|8552.04|8432.04|8552.91|8432.91|8552.91|8432.91|8552.04|8432.04|10
1654659460000|2022-06-08 03:37:40|8552.62|8432.62|8554.11|8434.11|8554.63|8434.63|8552.62|8432.62|10
1654659470000|2022-06-08 03:37:50|8554|8434|8554.85|8434.85|8554.85|8434.85|8553.9|8433.9|10
1654659480000|2022-06-08 03:38:00|8554.27|8434.27|8553.16|8433.16|8554.27|8434.27|8553.16|8433.16|10
1654659490000|2022-06-08 03:38:10|8553.42|8433.42|8552.55|8432.55|8553.71|8433.71|8552.09|8432.09|10
1654659500000|2022-06-08 03:38:20|8552.29|8432.29|8551.32|8431.32|8552.66|8432.66|8550.68|8430.68|10
1654659510000|2022-06-08 03:38:30|8550.98|8430.98|8552.73|8432.73|8552.73|8432.73|8550.93|8430.93|10
1654659520000|2022-06-08 03:38:40|8552|8432|8553.23|8433.23|8554.18|8434.18|8552|8432|10
1654659530000|2022-06-08 03:38:50|8553.12|8433.12|8551.7|8431.7|8553.12|8433.12|8551.61|8431.61|10
1654659540000|2022-06-08 03:39:00|8552.28|8432.28|8551.24|8431.24|8552.68|8432.68|8551.24|8431.24|10
1654659550000|2022-06-08 03:39:10|8551.63|8431.63|8550.78|8430.78|8552.4|8432.4|8550.78|8430.78|10
1654659560000|2022-06-08 03:39:20|8550.6|8430.6|8549.03|8429.03|8551.22|8431.22|8548.7|8428.7|10
1654659570000|2022-06-08 03:39:30|8548.85|8428.85|8546.94|8426.94|8548.97|8428.97|8546.94|8426.94|10
1654659580000|2022-06-08 03:39:40|8546.36|8426.36|8546.98|8426.98|8546.98|8426.98|8544.87|8424.87|10
1654659590000|2022-06-08 03:39:50|8546.5|8426.5|8544.68|8424.68|8547.22|8427.22|8544.68|8424.68|10
1654659600000|2022-06-08 03:40:00|8545.88|8425.88|8542.91|8422.91|8545.88|8425.88|8541.96|8421.96|10
1654659610000|2022-06-08 03:40:10|8542.46|8422.46|8541.85|8421.85|8543.76|8423.76|8541.85|8421.85|10
1654659620000|2022-06-08 03:40:20|8541.78|8421.78|8536.55|8416.55|8541.78|8421.78|8536.55|8416.55|10
1654659630000|2022-06-08 03:40:30|8534.8|8414.8|8532.79|8412.79|8535.13|8415.13|8532.79|8412.79|9
1654659640000|2022-06-08 03:40:40|8531.71|8411.71|8528.81|8408.81|8531.71|8411.71|8528.49|8408.49|10
1654659650000|2022-06-08 03:40:50|8528.75|8408.75|8528.17|8408.17|8528.88|8408.88|8528.04|8408.04|10
1654659660000|2022-06-08 03:41:00|8528.08|8408.08|8525.94|8405.94|8529.02|8409.02|8525.94|8405.94|10
1654659670000|2022-06-08 03:41:10|8525.49|8405.49|8528.05|8408.05|8528.61|8408.61|8525.49|8405.49|10
1654659680000|2022-06-08 03:41:20|8528.43|8408.43|8528.94|8408.94|8528.94|8408.94|8527.19|8407.19|10
1654659690000|2022-06-08 03:41:30|8529.18|8409.18|8529.92|8409.92|8529.92|8409.92|8528.24|8408.24|10
1654659700000|2022-06-08 03:41:40|8529.94|8409.94|8530.09|8410.09|8530.79|8410.79|8529.81|8409.81|9
1654659710000|2022-06-08 03:41:50|8530.33|8410.33|8531.12|8411.12|8531.12|8411.12|8529.08|8409.08|10
1654659720000|2022-06-08 03:42:00|8530.26|8410.26|8529.82|8409.82|8532|8412|8529.48|8409.48|10
1654659730000|2022-06-08 03:42:10|8530.5|8410.5|8530.45|8410.45|8531.46|8411.46|8530.45|8410.45|9
1654659740000|2022-06-08 03:42:20|8531.21|8411.21|8531.34|8411.34|8531.51|8411.51|8530.44|8410.44|9
1654659750000|2022-06-08 03:42:30|8531.6|8411.6|8532.78|8412.78|8532.78|8412.78|8531.6|8411.6|10
1654659760000|2022-06-08 03:42:40|8532.7|8412.7|8532.47|8412.47|8532.7|8412.7|8532.04|8412.04|10
1654659770000|2022-06-08 03:42:50|8532.28|8412.28|8532.52|8412.52|8533.65|8413.65|8532.18|8412.18|10
1654659780000|2022-06-08 03:43:00|8533.17|8413.17|8535.95|8415.95|8535.95|8415.95|8532.34|8412.34|10
1654659790000|2022-06-08 03:43:10|8535.97|8415.97|8536.51|8416.51|8536.58|8416.58|8535.97|8415.97|10
1654659800000|2022-06-08 03:43:20|8536.47|8416.47|8535.5|8415.5|8536.53|8416.53|8535.5|8415.5|10
1654659810000|2022-06-08 03:43:30|8536.47|8416.47|8534.88|8414.88|8536.47|8416.47|8534.57|8414.57|10
1654659820000|2022-06-08 03:43:40|8533.77|8413.77|8534.08|8414.08|8534.08|8414.08|8533.19|8413.19|10
1654659830000|2022-06-08 03:43:50|8534.28|8414.28|8534.05|8414.05|8534.28|8414.28|8533.74|8413.74|10
1654659840000|2022-06-08 03:44:00|8534.09|8414.09|8533.59|8413.59|8534.51|8414.51|8533.59|8413.59|10
1654659850000|2022-06-08 03:44:10|8533.54|8413.54|8532.29|8412.29|8533.7|8413.7|8532.29|8412.29|10
1654659860000|2022-06-08 03:44:20|8531.78|8411.78|8529.55|8409.55|8531.78|8411.78|8529.41|8409.41|10
1654659870000|2022-06-08 03:44:30|8529.45|8409.45|8525|8405|8529.45|8409.45|8525|8405|10
1654659880000|2022-06-08 03:44:40|8524.7|8404.7|8522.69|8402.69|8524.84|8404.84|8522.51|8402.51|10
1654659890000|2022-06-08 03:44:50|8521.93|8401.93|8518.15|8398.15|8522.2|8402.2|8517.83|8397.83|10
1654659900000|2022-06-08 03:45:00|8518.05|8398.05|8517.74|8397.74|8518.29|8398.29|8517.16|8397.16|10
1654659910000|2022-06-08 03:45:10|8517.7|8397.7|8521.12|8401.12|8521.12|8401.12|8517.7|8397.7|10
1654659920000|2022-06-08 03:45:20|8521.94|8401.94|8521.95|8401.95|8521.96|8401.96|8521.49|8401.49|10
1654659930000|2022-06-08 03:45:30|8522.67|8402.67|8524.15|8404.15|8524.65|8404.65|8522.67|8402.67|10
1654659940000|2022-06-08 03:45:40|8524.01|8404.01|8527.62|8407.62|8527.62|8407.62|8523.65|8403.65|10
1654659950000|2022-06-08 03:45:50|8527.48|8407.48|8531.01|8411.01|8531.08|8411.08|8527.43|8407.43|10
1654659960000|2022-06-08 03:46:00|8531.11|8411.11|8535.7|8415.7|8535.7|8415.7|8531.11|8411.11|10
1654659970000|2022-06-08 03:46:10|8536.65|8416.65|8537.4|8417.4|8539.39|8419.39|8535.87|8415.87|10
1654659980000|2022-06-08 03:46:20|8539.54|8419.54|8540.45|8420.45|8540.45|8420.45|8537.12|8417.12|10
1654659990000|2022-06-08 03:46:30|8540.35|8420.35|8543.18|8423.18|8543.25|8423.25|8540.35|8420.35|10
1654660000000|2022-06-08 03:46:40|8543.35|8423.35|8545.54|8425.54|8545.54|8425.54|8543.35|8423.35|10
1654660010000|2022-06-08 03:46:50|8545.64|8425.64|8545.66|8425.66|8546.11|8426.11|8545.22|8425.22|10
1654660020000|2022-06-08 03:47:00|8545.14|8425.14|8546.49|8426.49|8546.49|8426.49|8545.13|8425.13|9
1654660030000|2022-06-08 03:47:10|8545.94|8425.94|8545.69|8425.69|8546.33|8426.33|8545.69|8425.69|10
1654660040000|2022-06-08 03:47:20|8545.6|8425.6|8550.39|8430.39|8550.39|8430.39|8545.6|8425.6|10
1654660050000|2022-06-08 03:47:30|8550.92|8430.92|8553.41|8433.41|8553.41|8433.41|8550.43|8430.43|10
1654660060000|2022-06-08 03:47:40|8553.53|8433.53|8555.53|8435.53|8555.53|8435.53|8553.08|8433.08|10
1654660070000|2022-06-08 03:47:50|8557.01|8437.01|8560.25|8440.25|8560.25|8440.25|8556.61|8436.61|10
1654660080000|2022-06-08 03:48:00|8560.68|8440.68|8563.31|8443.31|8563.31|8443.31|8560.56|8440.56|10
1654660090000|2022-06-08 03:48:10|8563.94|8443.94|8566.48|8446.48|8567.09|8447.09|8563.94|8443.94|10
1654660100000|2022-06-08 03:48:20|8565.73|8445.73|8566.22|8446.22|8566.22|8446.22|8565.64|8445.64|10
1654660110000|2022-06-08 03:48:30|8566.38|8446.38|8568.29|8448.29|8568.67|8448.67|8566.38|8446.38|10
1654660120000|2022-06-08 03:48:40|8568.77|8448.77|8570.78|8450.78|8570.78|8450.78|8568.77|8448.77|9
1654660130000|2022-06-08 03:48:50|8570.51|8450.51|8572.21|8452.21|8572.28|8452.28|8570.51|8450.51|9
1654660140000|2022-06-08 03:49:00|8572.34|8452.34|8575.5|8455.5|8575.5|8455.5|8572.25|8452.25|10
1654660150000|2022-06-08 03:49:10|8576.75|8456.75|8582.12|8462.12|8582.12|8462.12|8576.75|8456.75|10
1654660160000|2022-06-08 03:49:20|8582.43|8462.43|8583.31|8463.31|8583.84|8463.84|8582.35|8462.35|10
1654660170000|2022-06-08 03:49:30|8582.73|8462.73|8589.96|8469.96|8589.96|8469.96|8582.73|8462.73|10
1654660180000|2022-06-08 03:49:40|8589.98|8469.98|8598.76|8478.76|8599.71|8479.71|8589.98|8469.98|10
1654660190000|2022-06-08 03:49:50|8598.96|8478.96|8601.65|8481.65|8601.65|8481.65|8598.88|8478.88|10
1654660200000|2022-06-08 03:50:00|8602.51|8482.51|8604.39|8484.39|8604.78|8484.78|8602.51|8482.51|10
1654660210000|2022-06-08 03:50:10|8602.6|8482.6|8599.17|8479.17|8603.52|8483.52|8599.17|8479.17|10
1654660220000|2022-06-08 03:50:20|8598.96|8478.96|8601.55|8481.55|8601.55|8481.55|8598.96|8478.96|10
1654660230000|2022-06-08 03:50:30|8602.37|8482.37|8608.64|8488.64|8608.64|8488.64|8602.37|8482.37|10
1654660240000|2022-06-08 03:50:40|8610.06|8490.06|8610.07|8490.07|8610.17|8490.17|8609.28|8489.28|10
1654660250000|2022-06-08 03:50:50|8609.29|8489.29|8605.79|8485.79|8609.53|8489.53|8605.79|8485.79|10
1654660260000|2022-06-08 03:51:00|8605.47|8485.47|8605.54|8485.54|8605.54|8485.54|8604.52|8484.52|10
1654660270000|2022-06-08 03:51:10|8605.56|8485.56|8605.52|8485.52|8606.08|8486.08|8605.52|8485.52|10
1654660280000|2022-06-08 03:51:20|8605.57|8485.57|8604.24|8484.24|8605.64|8485.64|8604.24|8484.24|10
1654660290000|2022-06-08 03:51:30|8604.29|8484.29|8602.73|8482.73|8604.29|8484.29|8602.73|8482.73|10
1654660300000|2022-06-08 03:51:40|8602.63|8482.63|8600.36|8480.36|8602.63|8482.63|8600.36|8480.36|10
1654660310000|2022-06-08 03:51:50|8600.04|8480.04|8599.95|8479.95|8601.16|8481.16|8599.95|8479.95|10
1654660320000|2022-06-08 03:52:00|8600.2|8480.2|8599.58|8479.58|8600.62|8480.62|8599.58|8479.58|10
1654660330000|2022-06-08 03:52:10|8599.08|8479.08|8596.87|8476.87|8600.16|8480.16|8596.87|8476.87|10
1654660340000|2022-06-08 03:52:20|8596.77|8476.77|8591.66|8471.66|8596.77|8476.77|8591.27|8471.27|10
1654660350000|2022-06-08 03:52:30|8592.13|8472.13|8591.12|8471.12|8592.13|8472.13|8590.11|8470.11|10
1654660360000|2022-06-08 03:52:40|8591.22|8471.22|8590.56|8470.56|8591.55|8471.55|8589.98|8469.98|10
1654660370000|2022-06-08 03:52:50|8589.9|8469.9|8589.71|8469.71|8590.3|8470.3|8589.19|8469.19|10
1654660380000|2022-06-08 03:53:00|8589.31|8469.31|8587.26|8467.26|8589.68|8469.68|8587.26|8467.26|10
1654660390000|2022-06-08 03:53:10|8587.05|8467.05|8584.27|8464.27|8587.05|8467.05|8584.27|8464.27|10
1654660400000|2022-06-08 03:53:20|8584.07|8464.07|8579.16|8459.16|8584.13|8464.13|8579.16|8459.16|10
1654660410000|2022-06-08 03:53:30|8577.94|8457.94|8574|8454|8577.94|8457.94|8574|8454|10
1654660420000|2022-06-08 03:53:40|8576.26|8456.26|8568.92|8448.92|8576.26|8456.26|8568.11|8448.11|10
1654660430000|2022-06-08 03:53:50|8569.17|8449.17|8568.05|8448.05|8569.58|8449.58|8567.99|8447.99|10
1654660440000|2022-06-08 03:54:00|8568.34|8448.34|8568.43|8448.43|8568.43|8448.43|8567.83|8447.83|10
1654660450000|2022-06-08 03:54:10|8568.76|8448.76|8568.35|8448.35|8569.1|8449.1|8568.34|8448.34|9
1654660460000|2022-06-08 03:54:20|8568.15|8448.15|8566.06|8446.06|8568.15|8448.15|8566.06|8446.06|10
1654660470000|2022-06-08 03:54:30|8565.84|8445.84|8566.42|8446.42|8566.53|8446.53|8564.98|8444.98|10
1654660480000|2022-06-08 03:54:40|8566.15|8446.15|8560.54|8440.54|8566.15|8446.15|8560.54|8440.54|10
1654660490000|2022-06-08 03:54:50|8560.16|8440.16|8560.49|8440.49|8561.27|8441.27|8560.16|8440.16|10
1654660500000|2022-06-08 03:55:00|8560.71|8440.71|8562.05|8442.05|8562.31|8442.31|8559.86|8439.86|10
1654660510000|2022-06-08 03:55:10|8561.23|8441.23|8559.94|8439.94|8561.23|8441.23|8559.28|8439.28|10
1654660520000|2022-06-08 03:55:20|8559.69|8439.69|8559.18|8439.18|8560.06|8440.06|8558.52|8438.52|10
1654660530000|2022-06-08 03:55:30|8559.2|8439.2|8559.15|8439.15|8559.81|8439.81|8559.01|8439.01|10
1654660540000|2022-06-08 03:55:40|8559.07|8439.07|8557.91|8437.91|8559.07|8439.07|8557.25|8437.25|10
1654660550000|2022-06-08 03:55:50|8557.64|8437.64|8557.6|8437.6|8558|8438|8557.53|8437.53|10
1654660560000|2022-06-08 03:56:00|8557.66|8437.66|8556.09|8436.09|8557.66|8437.66|8554.31|8434.31|10
1654660570000|2022-06-08 03:56:10|8557.38|8437.38|8561.16|8441.16|8561.16|8441.16|8557.38|8437.38|10
1654660580000|2022-06-08 03:56:20|8561.42|8441.42|8561.82|8441.82|8563.07|8443.07|8561.42|8441.42|9
1654660590000|2022-06-08 03:56:30|8561.53|8441.53|8559.38|8439.38|8561.53|8441.53|8558.93|8438.93|10
1654660600000|2022-06-08 03:56:40|8558.74|8438.74|8556.66|8436.66|8558.81|8438.81|8556.66|8436.66|10
1654660610000|2022-06-08 03:56:50|8557.04|8437.04|8544.03|8424.03|8557.04|8437.04|8543.75|8423.75|10
1654660620000|2022-06-08 03:57:00|8543.63|8423.63|8545.57|8425.57|8545.57|8425.57|8540.91|8420.91|10
1654660630000|2022-06-08 03:57:10|8547.53|8427.53|8556.24|8436.24|8556.24|8436.24|8547.53|8427.53|10
1654660640000|2022-06-08 03:57:20|8558.27|8438.27|8565.39|8445.39|8565.77|8445.77|8558.27|8438.27|10
1654660650000|2022-06-08 03:57:30|8565.15|8445.15|8558.11|8438.11|8565.15|8445.15|8558.11|8438.11|10
1654660660000|2022-06-08 03:57:40|8557.41|8437.41|8550.79|8430.79|8557.41|8437.41|8550.79|8430.79|10
1654660670000|2022-06-08 03:57:50|8549.87|8429.87|8550.34|8430.34|8550.79|8430.79|8547.69|8427.69|10
1654660680000|2022-06-08 03:58:00|8551.39|8431.39|8552.88|8432.88|8553.36|8433.36|8551.39|8431.39|10
1654660690000|2022-06-08 03:58:10|8553.04|8433.04|8551.86|8431.86|8553.15|8433.15|8551.86|8431.86|10
1654660700000|2022-06-08 03:58:20|8551.98|8431.98|8552.93|8432.93|8553.38|8433.38|8551.43|8431.43|10
1654660710000|2022-06-08 03:58:30|8551.9|8431.9|8551.38|8431.38|8552.02|8432.02|8551.01|8431.01|9
1654660720000|2022-06-08 03:58:40|8552.15|8432.15|8553.28|8433.28|8553.28|8433.28|8552.15|8432.15|10
1654660730000|2022-06-08 03:58:50|8553.27|8433.27|8552.82|8432.82|8553.79|8433.79|8552.82|8432.82|10
1654660740000|2022-06-08 03:59:00|8553.06|8433.06|8552.68|8432.68|8553.06|8433.06|8551.8|8431.8|10
1654660750000|2022-06-08 03:59:10|8552.35|8432.35|8554.99|8434.99|8555.94|8435.94|8552.35|8432.35|9
1654660760000|2022-06-08 03:59:20|8556.21|8436.21|8555.87|8435.87|8557.28|8437.28|8555.87|8435.87|10
1654660770000|2022-06-08 03:59:30|8555.98|8435.98|8555.1|8435.1|8557|8437|8555.09|8435.09|9
1654660780000|2022-06-08 03:59:40|8555.22|8435.22|8555.42|8435.42|8555.49|8435.49|8554.69|8434.69|10
1654660790000|2022-06-08 03:59:50|8555.44|8435.44|8555.84|8435.84|8556.04|8436.04|8554.87|8434.87|10
1654660800000|2022-06-08 04:00:00|8556.78|8436.78|8554.86|8434.86|8557.71|8437.71|8554.86|8434.86|10
1654660810000|2022-06-08 04:00:10|8555.02|8435.02|8553.28|8433.28|8555.02|8435.02|8553.28|8433.28|10
1654660820000|2022-06-08 04:00:20|8554.79|8434.79|8564|8444|8564.25|8444.25|8554.79|8434.79|9
1654660830000|2022-06-08 04:00:30|8564.12|8444.12|8558.4|8438.4|8564.12|8444.12|8558.4|8438.4|10
1654660840000|2022-06-08 04:00:40|8558.48|8438.48|8557.77|8437.77|8558.6|8438.6|8557.29|8437.29|9
1654660850000|2022-06-08 04:00:50|8557.62|8437.62|8557.66|8437.66|8557.74|8437.74|8557.02|8437.02|10
1654660860000|2022-06-08 04:01:00|8557.87|8437.87|8557.27|8437.27|8557.91|8437.91|8557.12|8437.12|10
1654660870000|2022-06-08 04:01:10|8557.18|8437.18|8558.1|8438.1|8558.1|8438.1|8557.18|8437.18|10
1654660880000|2022-06-08 04:01:20|8558.3|8438.3|8556.53|8436.53|8558.3|8438.3|8556.53|8436.53|10
1654660890000|2022-06-08 04:01:30|8556.49|8436.49|8558.05|8438.05|8558.05|8438.05|8556.49|8436.49|9
1654660900000|2022-06-08 04:01:40|8557.93|8437.93|8559.13|8439.13|8559.13|8439.13|8557.61|8437.61|10
1654660910000|2022-06-08 04:01:50|8558.56|8438.56|8559.46|8439.46|8559.5|8439.5|8558.3|8438.3|10
1654660920000|2022-06-08 04:02:00|8559.79|8439.79|8558.11|8438.11|8559.79|8439.79|8558.11|8438.11|10
1654660930000|2022-06-08 04:02:10|8557.89|8437.89|8556.35|8436.35|8558.41|8438.41|8556.33|8436.33|10
1654660940000|2022-06-08 04:02:20|8556.21|8436.21|8551.35|8431.35|8556.21|8436.21|8551.2|8431.2|10
1654660950000|2022-06-08 04:02:30|8549.15|8429.15|8545.54|8425.54|8549.15|8429.15|8545.13|8425.13|10
1654660960000|2022-06-08 04:02:40|8544.41|8424.41|8544.94|8424.94|8545.42|8425.42|8544.41|8424.41|10
1654660970000|2022-06-08 04:02:50|8543.57|8423.57|8540.85|8420.85|8544.57|8424.57|8540.85|8420.85|10
1654660980000|2022-06-08 04:03:00|8541.92|8421.92|8542.59|8422.59|8542.66|8422.66|8539.84|8419.84|10
1654660990000|2022-06-08 04:03:10|8543.41|8423.41|8540.19|8420.19|8543.41|8423.41|8540.14|8420.14|10
1654661000000|2022-06-08 04:03:20|8539.68|8419.68|8539.29|8419.29|8540.56|8420.56|8538.33|8418.33|10
1654661010000|2022-06-08 04:03:30|8539.36|8419.36|8539.11|8419.11|8539.49|8419.49|8538.81|8418.81|9
1654661020000|2022-06-08 04:03:40|8539.16|8419.16|8539.83|8419.83|8540.93|8420.93|8539.16|8419.16|10
1654661030000|2022-06-08 04:03:50|8539.75|8419.75|8537.09|8417.09|8539.75|8419.75|8537.09|8417.09|10
1654661040000|2022-06-08 04:04:00|8536.71|8416.71|8536.81|8416.81|8537.02|8417.02|8536.16|8416.16|10
1654661050000|2022-06-08 04:04:10|8537.15|8417.15|8538.7|8418.7|8538.98|8418.98|8537.15|8417.15|10
1654661060000|2022-06-08 04:04:20|8538.99|8418.99|8540.43|8420.43|8540.43|8420.43|8538.99|8418.99|10
1654661070000|2022-06-08 04:04:30|8540.02|8420.02|8541.84|8421.84|8541.84|8421.84|8539.8|8419.8|10
1654661080000|2022-06-08 04:04:40|8542.14|8422.14|8543.89|8423.89|8543.89|8423.89|8541.97|8421.97|10
1654661090000|2022-06-08 04:04:50|8543.62|8423.62|8544.13|8424.13|8544.13|8424.13|8543.03|8423.03|10
1654661100000|2022-06-08 04:05:00|8544.52|8424.52|8544.38|8424.38|8544.77|8424.77|8544.05|8424.05|10
1654661110000|2022-06-08 04:05:10|8544.48|8424.48|8546.25|8426.25|8546.25|8426.25|8544.4|8424.4|10
1654661120000|2022-06-08 04:05:20|8546.57|8426.57|8548.11|8428.11|8548.11|8428.11|8546.33|8426.33|10
1654661130000|2022-06-08 04:05:30|8547.22|8427.22|8548.84|8428.84|8548.84|8428.84|8547.22|8427.22|10
1654661140000|2022-06-08 04:05:40|8549.2|8429.2|8550.08|8430.08|8550.19|8430.19|8548.66|8428.66|10
1654661150000|2022-06-08 04:05:50|8550.75|8430.75|8550.48|8430.48|8550.97|8430.97|8550.29|8430.29|10
1654661160000|2022-06-08 04:06:00|8550.33|8430.33|8550.1|8430.1|8550.72|8430.72|8550.1|8430.1|10
1654661170000|2022-06-08 04:06:10|8549.78|8429.78|8548.3|8428.3|8549.78|8429.78|8548.3|8428.3|10
1654661180000|2022-06-08 04:06:20|8548.2|8428.2|8547.14|8427.14|8548.2|8428.2|8547.14|8427.14|10
1654661190000|2022-06-08 04:06:30|8547.2|8427.2|8546.3|8426.3|8547.34|8427.34|8545.51|8425.51|10
1654661200000|2022-06-08 04:06:40|8545.8|8425.8|8544.52|8424.52|8545.86|8425.86|8544.52|8424.52|10
1654661210000|2022-06-08 04:06:50|8544.53|8424.53|8546.26|8426.26|8546.42|8426.42|8544.28|8424.28|10
1654661220000|2022-06-08 04:07:00|8545.94|8425.94|8544.56|8424.56|8546.31|8426.31|8543.88|8423.88|10
1654661230000|2022-06-08 04:07:10|8544.14|8424.14|8542.15|8422.15|8544.39|8424.39|8541.92|8421.92|10
1654661240000|2022-06-08 04:07:20|8542.55|8422.55|8541.64|8421.64|8542.55|8422.55|8541.64|8421.64|10
1654661250000|2022-06-08 04:07:30|8541.7|8421.7|8541.41|8421.41|8541.7|8421.7|8541.02|8421.02|10
1654661260000|2022-06-08 04:07:40|8541.55|8421.55|8542.87|8422.87|8542.87|8422.87|8540.92|8420.92|10
1654661270000|2022-06-08 04:07:50|8543.82|8423.82|8546.85|8426.85|8546.85|8426.85|8542.65|8422.65|10
1654661280000|2022-06-08 04:08:00|8546.75|8426.75|8548.87|8428.87|8548.87|8428.87|8545.43|8425.43|10
1654661290000|2022-06-08 04:08:10|8548.71|8428.71|8549.17|8429.17|8549.35|8429.35|8548.55|8428.55|10
1654661300000|2022-06-08 04:08:20|8548.71|8428.71|8545.75|8425.75|8548.71|8428.71|8545.72|8425.72|10
1654661310000|2022-06-08 04:08:30|8545.86|8425.86|8545.37|8425.37|8545.86|8425.86|8544.88|8424.88|10
1654661320000|2022-06-08 04:08:40|8546.32|8426.32|8544.16|8424.16|8546.91|8426.91|8544.16|8424.16|10
1654661330000|2022-06-08 04:08:50|8543.06|8423.06|8538.72|8418.72|8543.19|8423.19|8538.72|8418.72|10
1654661340000|2022-06-08 04:09:00|8538.62|8418.62|8538|8418|8538.62|8418.62|8537.64|8417.64|10
1654661350000|2022-06-08 04:09:10|8537.63|8417.63|8538.85|8418.85|8539.06|8419.06|8537.63|8417.63|10
1654661360000|2022-06-08 04:09:20|8538.75|8418.75|8539.53|8419.53|8539.84|8419.84|8538.49|8418.49|10
1654661370000|2022-06-08 04:09:30|8540.08|8420.08|8542.14|8422.14|8542.14|8422.14|8539.72|8419.72|10
1654661380000|2022-06-08 04:09:40|8542.27|8422.27|8543.44|8423.44|8544.09|8424.09|8542.15|8422.15|10
1654661390000|2022-06-08 04:09:50|8543.05|8423.05|8543.63|8423.63|8543.9|8423.9|8541.1|8421.1|10
1654661400000|2022-06-08 04:10:00|8545.22|8425.22|8550.14|8430.14|8550.43|8430.43|8545.22|8425.22|10
1654661410000|2022-06-08 04:10:10|8550.44|8430.44|8552.78|8432.78|8552.78|8432.78|8550.44|8430.44|9
1654661420000|2022-06-08 04:10:20|8553.07|8433.07|8556.59|8436.59|8556.73|8436.73|8552.8|8432.8|10
1654661430000|2022-06-08 04:10:30|8556.4|8436.4|8558.24|8438.24|8558.48|8438.48|8556.4|8436.4|9
1654661440000|2022-06-08 04:10:40|8558.2|8438.2|8558.84|8438.84|8558.84|8438.84|8557.98|8437.98|10
1654661450000|2022-06-08 04:10:50|8560.97|8440.97|8560.86|8440.86|8561.23|8441.23|8560.58|8440.58|9
1654661460000|2022-06-08 04:11:00|8560.9|8440.9|8562.43|8442.43|8562.62|8442.62|8560.85|8440.85|10
1654661470000|2022-06-08 04:11:10|8562.83|8442.83|8564.19|8444.19|8564.4|8444.4|8562.83|8442.83|10
1654661480000|2022-06-08 04:11:20|8564.21|8444.21|8570.64|8450.64|8570.64|8450.64|8564.21|8444.21|10
1654661490000|2022-06-08 04:11:30|8571.1|8451.1|8574.23|8454.23|8574.23|8454.23|8570.67|8450.67|10
1654661500000|2022-06-08 04:11:40|8574.14|8454.14|8574.14|8454.14|8575.57|8455.57|8574.14|8454.14|10
1654661510000|2022-06-08 04:11:50|8573.74|8453.74|8574.35|8454.35|8575.16|8455.16|8573.74|8453.74|10
1654661520000|2022-06-08 04:12:00|8574.33|8454.33|8572.41|8452.41|8574.4|8454.4|8572.21|8452.21|10
1654661530000|2022-06-08 04:12:10|8572.24|8452.24|8580.45|8460.45|8580.45|8460.45|8572.24|8452.24|10
1654661540000|2022-06-08 04:12:20|8585.37|8465.37|8591.32|8471.32|8591.32|8471.32|8585.37|8465.37|10
1654661550000|2022-06-08 04:12:30|8590.89|8470.89|8593.63|8473.63|8593.63|8473.63|8590.18|8470.18|10
1654661560000|2022-06-08 04:12:40|8594.04|8474.04|8596.08|8476.08|8596.32|8476.32|8594.04|8474.04|10
1654661570000|2022-06-08 04:12:50|8596.43|8476.43|8598.74|8478.74|8599.22|8479.22|8596.43|8476.43|10
1654661580000|2022-06-08 04:13:00|8598.78|8478.78|8601.48|8481.48|8601.48|8481.48|8598.49|8478.49|10
1654661590000|2022-06-08 04:13:10|8603.16|8483.16|8602.08|8482.08|8605.63|8485.63|8602.08|8482.08|10
1654661600000|2022-06-08 04:13:20|8602.81|8482.81|8604.78|8484.78|8606.92|8486.92|8602.81|8482.81|10
1654661610000|2022-06-08 04:13:30|8604.62|8484.62|8609.3|8489.3|8609.8|8489.8|8604.62|8484.62|10
1654661620000|2022-06-08 04:13:40|8609.91|8489.91|8610.14|8490.14|8610.14|8490.14|8609.67|8489.67|10
1654661630000|2022-06-08 04:13:50|8611.26|8491.26|8613.55|8493.55|8613.55|8493.55|8611.26|8491.26|10
1654661640000|2022-06-08 04:14:00|8612.9|8492.9|8612.4|8492.4|8614.8|8494.8|8612.4|8492.4|10
1654661650000|2022-06-08 04:14:10|8612.09|8492.09|8612.74|8492.74|8613.7|8493.7|8611.98|8491.98|10
1654661660000|2022-06-08 04:14:20|8612.71|8492.71|8611.9|8491.9|8612.71|8492.71|8611.63|8491.63|10
1654661670000|2022-06-08 04:14:30|8612.12|8492.12|8608.29|8488.29|8612.25|8492.25|8608.29|8488.29|10
1654661680000|2022-06-08 04:14:40|8608.56|8488.56|8608|8488|8608.56|8488.56|8607.27|8487.27|10
1654661690000|2022-06-08 04:14:50|8608.23|8488.23|8611.72|8491.72|8611.72|8491.72|8606.93|8486.93|10
1654661700000|2022-06-08 04:15:00|8612.15|8492.15|8612.93|8492.93|8612.93|8492.93|8611.96|8491.96|10
1654661710000|2022-06-08 04:15:10|8612.42|8492.42|8613.42|8493.42|8613.73|8493.73|8611.67|8491.67|10
1654661720000|2022-06-08 04:15:20|8612.71|8492.71|8613.31|8493.31|8613.84|8493.84|8612.71|8492.71|10
1654661730000|2022-06-08 04:15:30|8613.11|8493.11|8614.16|8494.16|8614.16|8494.16|8612.43|8492.43|10
1654661740000|2022-06-08 04:15:40|8614.4|8494.4|8614.18|8494.18|8615.53|8495.53|8614.01|8494.01|10
1654661750000|2022-06-08 04:15:50|8614.14|8494.14|8616.38|8496.38|8616.38|8496.38|8614.02|8494.02|10
1654661760000|2022-06-08 04:16:00|8617.15|8497.15|8622.1|8502.1|8622.1|8502.1|8617.15|8497.15|10
1654661770000|2022-06-08 04:16:10|8621.57|8501.57|8621.46|8501.46|8622.86|8502.86|8620.82|8500.82|10
1654661780000|2022-06-08 04:16:20|8621.71|8501.71|8624.61|8504.61|8624.61|8504.61|8621.71|8501.71|10
1654661790000|2022-06-08 04:16:30|8624.95|8504.95|8625.38|8505.38|8626.46|8506.46|8624.13|8504.13|10
1654661800000|2022-06-08 04:16:40|8626.99|8506.99|8633.48|8513.48|8635.17|8515.17|8626.99|8506.99|10
1654661810000|2022-06-08 04:16:50|8634.09|8514.09|8634.48|8514.48|8634.48|8514.48|8633.05|8513.05|9
1654661820000|2022-06-08 04:17:00|8634.54|8514.54|8636.59|8516.59|8636.59|8516.59|8634.54|8514.54|8
1654661830000|2022-06-08 04:17:10|8636.87|8516.87|8638.79|8518.79|8639.09|8519.09|8636.39|8516.39|10
1654661840000|2022-06-08 04:17:20|8639.04|8519.04|8638.67|8518.67|8639.66|8519.66|8638.52|8518.52|9
1654661850000|2022-06-08 04:17:30|8638.38|8518.38|8638.73|8518.73|8640|8520|8638.3|8518.3|10
1654661860000|2022-06-08 04:17:40|8638.36|8518.36|8637.1|8517.1|8638.36|8518.36|8636.91|8516.91|10
1654661870000|2022-06-08 04:17:50|8637.09|8517.09|8633.86|8513.86|8637.09|8517.09|8633.86|8513.86|10
1654661880000|2022-06-08 04:18:00|8633.72|8513.72|8633.77|8513.77|8634.13|8514.13|8633.4|8513.4|10
1654661890000|2022-06-08 04:18:10|8633.83|8513.83|8627.77|8507.77|8634.11|8514.11|8627.66|8507.66|10
1654661900000|2022-06-08 04:18:20|8627.93|8507.93|8624.72|8504.72|8627.93|8507.93|8624.42|8504.42|10
1654661910000|2022-06-08 04:18:30|8624.68|8504.68|8622.22|8502.22|8624.68|8504.68|8622.22|8502.22|10
1654661920000|2022-06-08 04:18:40|8622.75|8502.75|8620.42|8500.42|8622.75|8502.75|8620.42|8500.42|10
1654661930000|2022-06-08 04:18:50|8620.53|8500.53|8620.74|8500.74|8620.74|8500.74|8620.23|8500.23|10
1654661940000|2022-06-08 04:19:00|8620.9|8500.9|8619.85|8499.85|8620.9|8500.9|8619.66|8499.66|9
1654661950000|2022-06-08 04:19:10|8619.91|8499.91|8618.97|8498.97|8619.91|8499.91|8618.97|8498.97|10
1654661960000|2022-06-08 04:19:20|8619|8499|8618.76|8498.76|8619.34|8499.34|8618.44|8498.44|10
1654661970000|2022-06-08 04:19:30|8618.51|8498.51|8617.43|8497.43|8618.71|8498.71|8617.43|8497.43|9
1654661980000|2022-06-08 04:19:40|8617.42|8497.42|8617.14|8497.14|8617.42|8497.42|8617.11|8497.11|8
1654661990000|2022-06-08 04:19:50|8616.97|8496.97|8616.97|8496.97|8616.97|8496.97|8616.62|8496.62|10
1654662000000|2022-06-08 04:20:00|8616.96|8496.96|8618.27|8498.27|8618.27|8498.27|8616.96|8496.96|10
1654662010000|2022-06-08 04:20:10|8618.18|8498.18|8619.02|8499.02|8619.8|8499.8|8618.18|8498.18|10
1654662020000|2022-06-08 04:20:20|8618.39|8498.39|8617.12|8497.12|8618.39|8498.39|8616.75|8496.75|10
1654662030000|2022-06-08 04:20:30|8617.21|8497.21|8616.97|8496.97|8617.44|8497.44|8616.85|8496.85|10
1654662040000|2022-06-08 04:20:40|8616.82|8496.82|8616.18|8496.18|8616.82|8496.82|8616.18|8496.18|8
1654662050000|2022-06-08 04:20:50|8616.71|8496.71|8616.56|8496.56|8617.21|8497.21|8616.56|8496.56|9
1654662060000|2022-06-08 04:21:00|8616.84|8496.84|8616.49|8496.49|8616.84|8496.84|8616.49|8496.49|8
1654662070000|2022-06-08 04:21:10|8616.44|8496.44|8617.05|8497.05|8617.05|8497.05|8616.43|8496.43|9
1654662080000|2022-06-08 04:21:20|8617.19|8497.19|8618.2|8498.2|8618.2|8498.2|8617.11|8497.11|10
1654662090000|2022-06-08 04:21:30|8618.08|8498.08|8618.18|8498.18|8618.76|8498.76|8618.07|8498.07|9
1654662100000|2022-06-08 04:21:40|8618.49|8498.49|8620.01|8500.01|8620.01|8500.01|8618.36|8498.36|10
1654662110000|2022-06-08 04:21:50|8620|8500|8621.91|8501.91|8621.98|8501.98|8620|8500|10
1654662120000|2022-06-08 04:22:00|8622.72|8502.72|8624.39|8504.39|8625.23|8505.23|8622.72|8502.72|10
1654662130000|2022-06-08 04:22:10|8624.37|8504.37|8626.29|8506.29|8626.29|8506.29|8624.37|8504.37|10
1654662140000|2022-06-08 04:22:20|8625.96|8505.96|8627.69|8507.69|8628.21|8508.21|8625.96|8505.96|10
1654662150000|2022-06-08 04:22:30|8627.92|8507.92|8628.28|8508.28|8628.28|8508.28|8627.19|8507.19|9
1654662160000|2022-06-08 04:22:40|8628.51|8508.51|8632.89|8512.89|8632.89|8512.89|8628.04|8508.04|10
1654662170000|2022-06-08 04:22:50|8633.36|8513.36|8634.67|8514.67|8634.67|8514.67|8632.91|8512.91|9
1654662180000|2022-06-08 04:23:00|8634.96|8514.96|8637.73|8517.73|8637.78|8517.78|8634.96|8514.96|9
1654662190000|2022-06-08 04:23:10|8637.88|8517.88|8636.95|8516.95|8637.88|8517.88|8636.95|8516.95|10
1654662200000|2022-06-08 04:23:20|8637.5|8517.5|8636.9|8516.9|8637.5|8517.5|8636.9|8516.9|10
1654662210000|2022-06-08 04:23:30|8636.75|8516.75|8634.96|8514.96|8636.85|8516.85|8634.96|8514.96|10
1654662220000|2022-06-08 04:23:40|8634.72|8514.72|8634.64|8514.64|8634.98|8514.98|8634.54|8514.54|9
1654662230000|2022-06-08 04:23:50|8634.14|8514.14|8634.34|8514.34|8634.34|8514.34|8633.51|8513.51|9
1654662240000|2022-06-08 04:24:00|8634.33|8514.33|8635.57|8515.57|8635.94|8515.94|8634.33|8514.33|10
1654662250000|2022-06-08 04:24:10|8635.9|8515.9|8635.85|8515.85|8636.06|8516.06|8635.57|8515.57|10
1654662260000|2022-06-08 04:24:20|8635.38|8515.38|8636.06|8516.06|8636.67|8516.67|8635.38|8515.38|10
1654662270000|2022-06-08 04:24:30|8635.51|8515.51|8634.54|8514.54|8635.51|8515.51|8634.54|8514.54|10
1654662280000|2022-06-08 04:24:40|8634.22|8514.22|8634.39|8514.39|8634.45|8514.45|8634.03|8514.03|9
1654662290000|2022-06-08 04:24:50|8634.38|8514.38|8634.24|8514.24|8634.51|8514.51|8634.24|8514.24|9
1654662300000|2022-06-08 04:25:00|8634.17|8514.17|8634.88|8514.88|8634.98|8514.98|8634.13|8514.13|9
1654662310000|2022-06-08 04:25:10|8634.82|8514.82|8634.84|8514.84|8634.96|8514.96|8634.64|8514.64|10
1654662320000|2022-06-08 04:25:20|8634.61|8514.61|8634.62|8514.62|8634.84|8514.84|8634.44|8514.44|10
1654662330000|2022-06-08 04:25:30|8633.66|8513.66|8632.29|8512.29|8633.76|8513.76|8632.17|8512.17|10
1654662340000|2022-06-08 04:25:40|8632.53|8512.53|8631.65|8511.65|8632.53|8512.53|8631.47|8511.47|10
1654662350000|2022-06-08 04:25:50|8631.56|8511.56|8631.61|8511.61|8631.61|8511.61|8631.4|8511.4|9
1654662360000|2022-06-08 04:26:00|8631.43|8511.43|8634.87|8514.87|8634.87|8514.87|8631.43|8511.43|10
1654662370000|2022-06-08 04:26:10|8634.94|8514.94|8634.34|8514.34|8635.71|8515.71|8634.34|8514.34|10
1654662380000|2022-06-08 04:26:20|8634.08|8514.08|8634.34|8514.34|8635.07|8515.07|8633.54|8513.54|10
1654662390000|2022-06-08 04:26:30|8634.3|8514.3|8632.42|8512.42|8634.33|8514.33|8632.42|8512.42|10
1654662400000|2022-06-08 04:26:40|8632.06|8512.06|8628.68|8508.68|8632.06|8512.06|8628.68|8508.68|9
1654662410000|2022-06-08 04:26:50|8629.1|8509.1|8628.12|8508.12|8629.1|8509.1|8628.12|8508.12|10
1654662420000|2022-06-08 04:27:00|8627.4|8507.4|8628.75|8508.75|8628.75|8508.75|8627.4|8507.4|10
1654662430000|2022-06-08 04:27:10|8628.85|8508.85|8629.4|8509.4|8629.55|8509.55|8628.85|8508.85|10
1654662440000|2022-06-08 04:27:20|8629.51|8509.51|8628.99|8508.99|8629.92|8509.92|8628.99|8508.99|10
1654662450000|2022-06-08 04:27:30|8629.01|8509.01|8629.08|8509.08|8629.1|8509.1|8628.71|8508.71|10
1654662460000|2022-06-08 04:27:40|8628.95|8508.95|8629.15|8509.15|8629.36|8509.36|8628.85|8508.85|10
1654662470000|2022-06-08 04:27:50|8629.01|8509.01|8629.09|8509.09|8629.45|8509.45|8628.91|8508.91|10
1654662480000|2022-06-08 04:28:00|8629.13|8509.13|8629.49|8509.49|8629.53|8509.53|8628.87|8508.87|10
1654662490000|2022-06-08 04:28:10|8629.26|8509.26|8629.53|8509.53|8629.67|8509.67|8629.26|8509.26|10
1654662500000|2022-06-08 04:28:20|8629.58|8509.58|8629.93|8509.93|8629.93|8509.93|8629.57|8509.57|8
1654662510000|2022-06-08 04:28:30|8629.88|8509.88|8629.81|8509.81|8630.01|8510.01|8629.6|8509.6|10
1654662520000|2022-06-08 04:28:40|8629.74|8509.74|8629.7|8509.7|8629.95|8509.95|8629.59|8509.59|8
1654662530000|2022-06-08 04:28:50|8629.71|8509.71|8630.23|8510.23|8630.23|8510.23|8629.67|8509.67|9
1654662540000|2022-06-08 04:29:00|8630.55|8510.55|8633.58|8513.58|8633.68|8513.68|8630.55|8510.55|10
1654662550000|2022-06-08 04:29:10|8634.04|8514.04|8636.44|8516.44|8636.71|8516.71|8634.04|8514.04|10
1654662560000|2022-06-08 04:29:20|8636.91|8516.91|8637.61|8517.61|8637.69|8517.69|8636.53|8516.53|10
1654662570000|2022-06-08 04:29:30|8638.14|8518.14|8639.17|8519.17|8639.17|8519.17|8637.93|8517.93|10
1654662580000|2022-06-08 04:29:40|8639.38|8519.38|8639.78|8519.78|8639.95|8519.95|8639.2|8519.2|10
1654662590000|2022-06-08 04:29:50|8639.06|8519.06|8639.88|8519.88|8639.88|8519.88|8639.06|8519.06|8
1654662600000|2022-06-08 04:30:00|8640.14|8520.14|8642.44|8522.44|8642.44|8522.44|8639.9|8519.9|9
1654662610000|2022-06-08 04:30:10|8642.6|8522.6|8643.81|8523.81|8644.04|8524.04|8642.6|8522.6|10
1654662620000|2022-06-08 04:30:20|8644.3|8524.3|8643.16|8523.16|8644.3|8524.3|8642.51|8522.51|10
1654662630000|2022-06-08 04:30:30|8643.1|8523.1|8642.14|8522.14|8643.1|8523.1|8641.62|8521.62|10
1654662640000|2022-06-08 04:30:40|8642.37|8522.37|8642.14|8522.14|8642.6|8522.6|8641.68|8521.68|10
1654662650000|2022-06-08 04:30:50|8642.22|8522.22|8642.21|8522.21|8642.28|8522.28|8641.86|8521.86|9
1654662660000|2022-06-08 04:31:00|8642.24|8522.24|8641.31|8521.31|8642.47|8522.47|8641.31|8521.31|10
1654662670000|2022-06-08 04:31:10|8641.34|8521.34|8639.92|8519.92|8641.34|8521.34|8639.74|8519.74|10
1654662680000|2022-06-08 04:31:20|8639.67|8519.67|8638.61|8518.61|8639.83|8519.83|8638.61|8518.61|10
1654662690000|2022-06-08 04:31:30|8638.5|8518.5|8637.3|8517.3|8638.5|8518.5|8637.3|8517.3|10
1654662700000|2022-06-08 04:31:40|8636.79|8516.79|8636.14|8516.14|8636.79|8516.79|8635.97|8515.97|10
1654662710000|2022-06-08 04:31:50|8635.98|8515.98|8634.82|8514.82|8636.02|8516.02|8634.82|8514.82|9
1654662720000|2022-06-08 04:32:00|8634.68|8514.68|8634.62|8514.62|8635.37|8515.37|8634.62|8514.62|10
1654662730000|2022-06-08 04:32:10|8634.64|8514.64|8635.13|8515.13|8635.21|8515.21|8634.64|8514.64|9
1654662740000|2022-06-08 04:32:20|8634.94|8514.94|8635.88|8515.88|8635.98|8515.98|8634.94|8514.94|10
1654662750000|2022-06-08 04:32:30|8635.94|8515.94|8635.82|8515.82|8635.94|8515.94|8635.76|8515.76|10
1654662760000|2022-06-08 04:32:40|8635.75|8515.75|8635.02|8515.02|8635.93|8515.93|8634.87|8514.87|10
1654662770000|2022-06-08 04:32:50|8635|8515|8634.57|8514.57|8635|8515|8634.37|8514.37|10
1654662780000|2022-06-08 04:33:00|8634.68|8514.68|8634.96|8514.96|8634.96|8514.96|8634.55|8514.55|9
1654662790000|2022-06-08 04:33:10|8634.53|8514.53|8633.58|8513.58|8634.62|8514.62|8633.58|8513.58|10
1654662800000|2022-06-08 04:33:20|8633.18|8513.18|8630.78|8510.78|8633.18|8513.18|8630.78|8510.78|9
1654662810000|2022-06-08 04:33:30|8630.71|8510.71|8628.47|8508.47|8630.71|8510.71|8628.47|8508.47|10
1654662820000|2022-06-08 04:33:40|8628.76|8508.76|8625.97|8505.97|8628.76|8508.76|8625.97|8505.97|10
1654662830000|2022-06-08 04:33:50|8625.86|8505.86|8623.96|8503.96|8625.88|8505.88|8623.95|8503.95|10
1654662840000|2022-06-08 04:34:00|8623.75|8503.75|8621.68|8501.68|8623.9|8503.9|8621.68|8501.68|9
1654662850000|2022-06-08 04:34:10|8621.36|8501.36|8620.82|8500.82|8621.36|8501.36|8620.63|8500.63|9
1654662860000|2022-06-08 04:34:20|8620.7|8500.7|8619|8499|8620.87|8500.87|8619|8499|10
1654662870000|2022-06-08 04:34:30|8619.11|8499.11|8619.28|8499.28|8619.66|8499.66|8618.94|8498.94|10
1654662880000|2022-06-08 04:34:40|8619.4|8499.4|8619.38|8499.38|8619.62|8499.62|8619.23|8499.23|9
1654662890000|2022-06-08 04:34:50|8619.36|8499.36|8619.82|8499.82|8619.82|8499.82|8619.36|8499.36|10
1654662900000|2022-06-08 04:35:00|8619.89|8499.89|8618.26|8498.26|8619.89|8499.89|8618.25|8498.25|9
1654662910000|2022-06-08 04:35:10|8618.32|8498.32|8617.95|8497.95|8618.32|8498.32|8617.69|8497.69|9
1654662920000|2022-06-08 04:35:20|8618.05|8498.05|8618.26|8498.26|8618.46|8498.46|8617.88|8497.88|9
1654662930000|2022-06-08 04:35:30|8618.33|8498.33|8617.85|8497.85|8618.39|8498.39|8617.69|8497.69|9
1654662940000|2022-06-08 04:35:40|8617.51|8497.51|8617.64|8497.64|8617.78|8497.78|8617.51|8497.51|6
1654662950000|2022-06-08 04:35:50|8617.63|8497.63|8617.27|8497.27|8617.63|8497.63|8617.27|8497.27|9
1654662960000|2022-06-08 04:36:00|8617.23|8497.23|8617.89|8497.89|8617.89|8497.89|8617.07|8497.07|8
1654662970000|2022-06-08 04:36:10|8617.91|8497.91|8618.49|8498.49|8618.59|8498.59|8617.91|8497.91|10
1654662980000|2022-06-08 04:36:20|8618.55|8498.55|8618.87|8498.87|8618.96|8498.96|8618.15|8498.15|9
1654662990000|2022-06-08 04:36:30|8618.68|8498.68|8619.66|8499.66|8619.66|8499.66|8618.68|8498.68|10
1654663000000|2022-06-08 04:36:40|8619.75|8499.75|8619.47|8499.47|8620.33|8500.33|8619.47|8499.47|10
1654663010000|2022-06-08 04:36:50|8619.06|8499.06|8619.47|8499.47|8619.47|8499.47|8618.89|8498.89|10
1654663020000|2022-06-08 04:37:00|8619.16|8499.16|8619.89|8499.89|8619.89|8499.89|8619.16|8499.16|7
1654663030000|2022-06-08 04:37:10|8619.86|8499.86|8620.35|8500.35|8620.35|8500.35|8619.86|8499.86|9
1654663040000|2022-06-08 04:37:20|8620.55|8500.55|8620.99|8500.99|8621.15|8501.15|8620.55|8500.55|10
1654663050000|2022-06-08 04:37:30|8621.1|8501.1|8622.63|8502.63|8622.63|8502.63|8621.1|8501.1|9
1654663060000|2022-06-08 04:37:40|8622.7|8502.7|8622.44|8502.44|8622.7|8502.7|8622.44|8502.44|10
1654663070000|2022-06-08 04:37:50|8622.51|8502.51|8622.47|8502.47|8622.7|8502.7|8622.38|8502.38|9
1654663080000|2022-06-08 04:38:00|8622.64|8502.64|8624.98|8504.98|8625.35|8505.35|8622.64|8502.64|10
1654663090000|2022-06-08 04:38:10|8625.08|8505.08|8626.86|8506.86|8626.86|8506.86|8625.08|8505.08|10
1654663100000|2022-06-08 04:38:20|8626.84|8506.84|8631.05|8511.05|8631.05|8511.05|8626.84|8506.84|10
1654663110000|2022-06-08 04:38:30|8630.81|8510.81|8631.04|8511.04|8631.96|8511.96|8630.81|8510.81|10
1654663120000|2022-06-08 04:38:40|8630.93|8510.93|8630.23|8510.23|8631|8511|8630.14|8510.14|10
1654663130000|2022-06-08 04:38:50|8630.84|8510.84|8631.51|8511.51|8631.51|8511.51|8630.45|8510.45|10
1654663140000|2022-06-08 04:39:00|8631.81|8511.81|8632.04|8512.04|8632.3|8512.3|8631.81|8511.81|10
1654663150000|2022-06-08 04:39:10|8632.26|8512.26|8634.18|8514.18|8634.18|8514.18|8632.2|8512.2|10
1654663160000|2022-06-08 04:39:20|8634.37|8514.37|8634.1|8514.1|8634.49|8514.49|8633.94|8513.94|9
1654663170000|2022-06-08 04:39:30|8634.13|8514.13|8634|8514|8634.13|8514.13|8633.99|8513.99|7
1654663180000|2022-06-08 04:39:40|8633.98|8513.98|8633.58|8513.58|8633.98|8513.98|8633.58|8513.58|9
1654663190000|2022-06-08 04:39:50|8633.6|8513.6|8632.9|8512.9|8633.65|8513.65|8632.9|8512.9|9
1654663200000|2022-06-08 04:40:00|8633.17|8513.17|8633.37|8513.37|8634.13|8514.13|8633.17|8513.17|10
1654663210000|2022-06-08 04:40:10|8633.66|8513.66|8634|8514|8634.33|8514.33|8633.4|8513.4|8
1654663220000|2022-06-08 04:40:20|8633.86|8513.86|8632.52|8512.52|8633.9|8513.9|8632.52|8512.52|10
1654663230000|2022-06-08 04:40:30|8632.47|8512.47|8632.37|8512.37|8632.81|8512.81|8632.36|8512.36|9
1654663240000|2022-06-08 04:40:40|8632.53|8512.53|8631.6|8511.6|8632.53|8512.53|8631.6|8511.6|7
1654663250000|2022-06-08 04:40:50|8631.74|8511.74|8631.52|8511.52|8631.74|8511.74|8631.31|8511.31|9
1654663260000|2022-06-08 04:41:00|8631.61|8511.61|8635.41|8515.41|8635.41|8515.41|8631.61|8511.61|10
1654663270000|2022-06-08 04:41:10|8635.63|8515.63|8635.69|8515.69|8636.14|8516.14|8635.6|8515.6|9
1654663280000|2022-06-08 04:41:20|8635.73|8515.73|8635.27|8515.27|8635.73|8515.73|8635.25|8515.25|9
1654663290000|2022-06-08 04:41:30|8635.18|8515.18|8634.82|8514.82|8635.18|8515.18|8634.82|8514.82|7
1654663300000|2022-06-08 04:41:40|8634.71|8514.71|8636.22|8516.22|8636.27|8516.27|8634.71|8514.71|10
1654663310000|2022-06-08 04:41:50|8636.26|8516.26|8636.51|8516.51|8636.64|8516.64|8636.26|8516.26|10
1654663320000|2022-06-08 04:42:00|8636.54|8516.54|8636.25|8516.25|8636.54|8516.54|8636.08|8516.08|10
1654663330000|2022-06-08 04:42:10|8636.22|8516.22|8635.98|8515.98|8636.22|8516.22|8635.88|8515.88|9
1654663340000|2022-06-08 04:42:20|8635.91|8515.91|8635.93|8515.93|8636.18|8516.18|8635.91|8515.91|7
1654663350000|2022-06-08 04:42:30|8635.71|8515.71|8635.74|8515.74|8635.93|8515.93|8635.29|8515.29|10
1654663360000|2022-06-08 04:42:40|8634.98|8514.98|8634.22|8514.22|8634.98|8514.98|8634.22|8514.22|9
1654663370000|2022-06-08 04:42:50|8634.34|8514.34|8634.26|8514.26|8634.34|8514.34|8633.9|8513.9|9
1654663380000|2022-06-08 04:43:00|8634.54|8514.54|8634.7|8514.7|8634.9|8514.9|8634.54|8514.54|8
1654663390000|2022-06-08 04:43:10|8634.52|8514.52|8635.16|8515.16|8635.16|8515.16|8634.51|8514.51|10
1654663400000|2022-06-08 04:43:20|8635.06|8515.06|8635.78|8515.78|8636.26|8516.26|8635.06|8515.06|8
1654663410000|2022-06-08 04:43:30|8635.53|8515.53|8634.73|8514.73|8635.53|8515.53|8634.73|8514.73|9
1654663420000|2022-06-08 04:43:40|8634.88|8514.88|8635.79|8515.79|8635.9|8515.9|8634.88|8514.88|10
1654663430000|2022-06-08 04:43:50|8635.77|8515.77|8640.21|8520.21|8640.21|8520.21|8635.57|8515.57|10
1654663440000|2022-06-08 04:44:00|8640.51|8520.51|8640.05|8520.05|8640.51|8520.51|8639.78|8519.78|10
1654663450000|2022-06-08 04:44:10|8639.99|8519.99|8640.54|8520.54|8640.74|8520.74|8639.92|8519.92|10
1654663460000|2022-06-08 04:44:20|8640.64|8520.64|8642|8522|8642|8522|8640.64|8520.64|10
1654663470000|2022-06-08 04:44:30|8641.92|8521.92|8642.09|8522.09|8642.09|8522.09|8641.67|8521.67|10
1654663480000|2022-06-08 04:44:40|8641.95|8521.95|8642.71|8522.71|8642.71|8522.71|8641.81|8521.81|10
1654663490000|2022-06-08 04:44:50|8642.76|8522.76|8641.69|8521.69|8643.01|8523.01|8641.69|8521.69|10
1654663500000|2022-06-08 04:45:00|8641.58|8521.58|8642.39|8522.39|8642.39|8522.39|8641.1|8521.1|10
1654663510000|2022-06-08 04:45:10|8641.98|8521.98|8642.73|8522.73|8642.73|8522.73|8641.98|8521.98|10
1654663520000|2022-06-08 04:45:20|8642.66|8522.66|8642.91|8522.91|8643.51|8523.51|8642.66|8522.66|9
1654663530000|2022-06-08 04:45:30|8642.85|8522.85|8642.82|8522.82|8642.85|8522.85|8642.47|8522.47|8
1654663540000|2022-06-08 04:45:40|8642.63|8522.63|8642.42|8522.42|8642.63|8522.63|8642.3|8522.3|9
1654663550000|2022-06-08 04:45:50|8642.71|8522.71|8642.61|8522.61|8642.71|8522.71|8642.42|8522.42|10
1654663560000|2022-06-08 04:46:00|8642.58|8522.58|8643.1|8523.1|8643.24|8523.24|8642.58|8522.58|8
1654663570000|2022-06-08 04:46:10|8643.11|8523.11|8643.88|8523.88|8643.92|8523.92|8642.98|8522.98|10
1654663580000|2022-06-08 04:46:20|8644.01|8524.01|8645.02|8525.02|8645.08|8525.08|8644.01|8524.01|10
1654663590000|2022-06-08 04:46:30|8644.82|8524.82|8645.2|8525.2|8645.68|8525.68|8644.75|8524.75|10
1654663600000|2022-06-08 04:46:40|8645.01|8525.01|8644.34|8524.34|8645.01|8525.01|8644.18|8524.18|10
1654663610000|2022-06-08 04:46:50|8644.35|8524.35|8645.85|8525.85|8645.85|8525.85|8644.25|8524.25|10
1654663620000|2022-06-08 04:47:00|8645.74|8525.74|8646.94|8526.94|8646.94|8526.94|8645.65|8525.65|10
1654663630000|2022-06-08 04:47:10|8647.02|8527.02|8645.97|8525.97|8647.02|8527.02|8645.97|8525.97|10
1654663640000|2022-06-08 04:47:20|8645.76|8525.76|8643.87|8523.87|8645.87|8525.87|8643.87|8523.87|10
1654663650000|2022-06-08 04:47:30|8643.36|8523.36|8639.21|8519.21|8643.36|8523.36|8639.21|8519.21|10
1654663660000|2022-06-08 04:47:40|8638.95|8518.95|8634.88|8514.88|8639.07|8519.07|8634.88|8514.88|10
1654663670000|2022-06-08 04:47:50|8634.35|8514.35|8634.05|8514.05|8634.38|8514.38|8633.74|8513.74|10
1654663680000|2022-06-08 04:48:00|8633.98|8513.98|8634.28|8514.28|8634.58|8514.58|8633.44|8513.44|10
1654663690000|2022-06-08 04:48:10|8634.23|8514.23|8634.32|8514.32|8634.74|8514.74|8633.98|8513.98|10
1654663700000|2022-06-08 04:48:20|8633.17|8513.17|8632.18|8512.18|8633.26|8513.26|8632.18|8512.18|10
1654663710000|2022-06-08 04:48:30|8630.84|8510.84|8632.53|8512.53|8633.35|8513.35|8630.68|8510.68|9
1654663720000|2022-06-08 04:48:40|8632.96|8512.96|8633.17|8513.17|8633.64|8513.64|8631.89|8511.89|9
1654663730000|2022-06-08 04:48:50|8633.69|8513.69|8635.66|8515.66|8635.66|8515.66|8632.99|8512.99|10
1654663740000|2022-06-08 04:49:00|8634.32|8514.32|8640.52|8520.52|8640.52|8520.52|8634.32|8514.32|10
1654663750000|2022-06-08 04:49:10|8640.95|8520.95|8645.08|8525.08|8645.1|8525.1|8640.52|8520.52|10
1654663760000|2022-06-08 04:49:20|8645.46|8525.46|8644.49|8524.49|8645.51|8525.51|8644.47|8524.47|10
1654663770000|2022-06-08 04:49:30|8644.65|8524.65|8647.68|8527.68|8647.68|8527.68|8644.65|8524.65|10
1654663780000|2022-06-08 04:49:40|8647.49|8527.49|8647.76|8527.76|8648.42|8528.42|8647.07|8527.07|10
1654663790000|2022-06-08 04:49:50|8647.77|8527.77|8648.88|8528.88|8648.88|8528.88|8647.77|8527.77|9
1654663800000|2022-06-08 04:50:00|8649.59|8529.59|8651.43|8531.43|8651.43|8531.43|8649.43|8529.43|10
1654663810000|2022-06-08 04:50:10|8650.72|8530.72|8651.78|8531.78|8651.9|8531.9|8650.65|8530.65|10
1654663820000|2022-06-08 04:50:20|8651.59|8531.59|8653.47|8533.47|8653.47|8533.47|8651.59|8531.59|10
1654663830000|2022-06-08 04:50:30|8653.07|8533.07|8653.05|8533.05|8653.81|8533.81|8652.8|8532.8|9
1654663840000|2022-06-08 04:50:40|8653.54|8533.54|8653.84|8533.84|8654.09|8534.09|8652.75|8532.75|9
1654663850000|2022-06-08 04:50:50|8653.58|8533.58|8652.8|8532.8|8653.61|8533.61|8652.5|8532.5|10
1654663860000|2022-06-08 04:51:00|8652.93|8532.93|8652.92|8532.92|8653.24|8533.24|8652.8|8532.8|8
1654663870000|2022-06-08 04:51:10|8652.64|8532.64|8651.28|8531.28|8652.64|8532.64|8651.28|8531.28|10
1654663880000|2022-06-08 04:51:20|8652.14|8532.14|8650.61|8530.61|8652.14|8532.14|8650.61|8530.61|9
1654663890000|2022-06-08 04:51:30|8650.33|8530.33|8650.43|8530.43|8650.91|8530.91|8650.17|8530.17|9
1654663900000|2022-06-08 04:51:40|8650.34|8530.34|8649.19|8529.19|8650.4|8530.4|8649.05|8529.05|10
1654663910000|2022-06-08 04:51:50|8649.56|8529.56|8649.32|8529.32|8649.56|8529.56|8648.87|8528.87|10
1654663920000|2022-06-08 04:52:00|8649.06|8529.06|8647.71|8527.71|8649.14|8529.14|8647.55|8527.55|10
1654663930000|2022-06-08 04:52:10|8647.67|8527.67|8646.2|8526.2|8647.67|8527.67|8646.2|8526.2|10
1654663940000|2022-06-08 04:52:20|8646.23|8526.23|8644.9|8524.9|8646.23|8526.23|8644.9|8524.9|10
1654663950000|2022-06-08 04:52:30|8644.87|8524.87|8644.36|8524.36|8644.87|8524.87|8644.2|8524.2|9
1654663960000|2022-06-08 04:52:40|8644.24|8524.24|8639.37|8519.37|8644.38|8524.38|8639.37|8519.37|9
1654663970000|2022-06-08 04:52:50|8638.78|8518.78|8635.82|8515.82|8638.78|8518.78|8635.82|8515.82|8
1654663980000|2022-06-08 04:53:00|8635.74|8515.74|8635.58|8515.58|8635.96|8515.96|8635.45|8515.45|10
1654663990000|2022-06-08 04:53:10|8635.37|8515.37|8635.4|8515.4|8635.85|8515.85|8635.37|8515.37|8
1654664000000|2022-06-08 04:53:20|8635.43|8515.43|8634.8|8514.8|8635.56|8515.56|8634.8|8514.8|8
1654664010000|2022-06-08 04:53:30|8634.46|8514.46|8633.85|8513.85|8634.51|8514.51|8633.85|8513.85|9
1654664020000|2022-06-08 04:53:40|8633.82|8513.82|8633.4|8513.4|8633.87|8513.87|8633.4|8513.4|9
1654664030000|2022-06-08 04:53:50|8633.33|8513.33|8633.38|8513.38|8633.58|8513.58|8633.22|8513.22|7
1654664040000|2022-06-08 04:54:00|8633.34|8513.34|8632.78|8512.78|8633.34|8513.34|8632.77|8512.77|9
1654664050000|2022-06-08 04:54:10|8632.73|8512.73|8632.45|8512.45|8632.79|8512.79|8632.45|8512.45|7
1654664060000|2022-06-08 04:54:20|8632.39|8512.39|8631.55|8511.55|8632.39|8512.39|8631.54|8511.54|9
1654664070000|2022-06-08 04:54:30|8631.11|8511.11|8629.44|8509.44|8631.11|8511.11|8629.44|8509.44|10
1654664080000|2022-06-08 04:54:40|8628.93|8508.93|8629.65|8509.65|8629.65|8509.65|8628.34|8508.34|10
1654664090000|2022-06-08 04:54:50|8629.81|8509.81|8628.32|8508.32|8630.2|8510.2|8628.25|8508.25|9
1654664100000|2022-06-08 04:55:00|8628.22|8508.22|8627.08|8507.08|8628.22|8508.22|8627.08|8507.08|10
1654664110000|2022-06-08 04:55:10|8627.07|8507.07|8627.66|8507.66|8627.66|8507.66|8626.86|8506.86|9
1654664120000|2022-06-08 04:55:20|8627.63|8507.63|8627.73|8507.73|8627.73|8507.73|8627.52|8507.52|9
1654664130000|2022-06-08 04:55:30|8627.76|8507.76|8627.93|8507.93|8627.93|8507.93|8627.7|8507.7|8
1654664140000|2022-06-08 04:55:40|8627.89|8507.89|8628.62|8508.62|8628.62|8508.62|8627.89|8507.89|10
1654664150000|2022-06-08 04:55:50|8629.03|8509.03|8630.88|8510.88|8630.88|8510.88|8629.03|8509.03|10
1654664160000|2022-06-08 04:56:00|8630.86|8510.86|8631.69|8511.69|8631.69|8511.69|8630.74|8510.74|8
1654664170000|2022-06-08 04:56:10|8632.03|8512.03|8630.66|8510.66|8632.21|8512.21|8630.66|8510.66|10
1654664180000|2022-06-08 04:56:20|8630.62|8510.62|8631.15|8511.15|8631.16|8511.16|8630.62|8510.62|10
1654664190000|2022-06-08 04:56:30|8631.22|8511.22|8631.89|8511.89|8631.98|8511.98|8631.01|8511.01|8
1654664200000|2022-06-08 04:56:40|8631.97|8511.97|8632.38|8512.38|8632.38|8512.38|8631.97|8511.97|10
1654664210000|2022-06-08 04:56:50|8632.28|8512.28|8632.96|8512.96|8633.06|8513.06|8632.28|8512.28|10
1654664220000|2022-06-08 04:57:00|8632.86|8512.86|8633.07|8513.07|8633.07|8513.07|8632.68|8512.68|10
1654664230000|2022-06-08 04:57:10|8633.04|8513.04|8633.11|8513.11|8633.34|8513.34|8632.44|8512.44|10
1654664240000|2022-06-08 04:57:20|8632.7|8512.7|8632.42|8512.42|8632.7|8512.7|8632.37|8512.37|8
1654664250000|2022-06-08 04:57:30|8632.46|8512.46|8631.69|8511.69|8632.51|8512.51|8631.69|8511.69|9
1654664260000|2022-06-08 04:57:40|8631.85|8511.85|8631.21|8511.21|8631.85|8511.85|8631.14|8511.14|9
1654664270000|2022-06-08 04:57:50|8631.03|8511.03|8630.54|8510.54|8631.03|8511.03|8630.45|8510.45|8
1654664280000|2022-06-08 04:58:00|8630.56|8510.56|8630.35|8510.35|8630.71|8510.71|8630.28|8510.28|8
1654664290000|2022-06-08 04:58:10|8630.29|8510.29|8630.02|8510.02|8630.55|8510.55|8630.02|8510.02|9
1654664300000|2022-06-08 04:58:20|8630.04|8510.04|8631.31|8511.31|8632.08|8512.08|8630.04|8510.04|10
1654664310000|2022-06-08 04:58:30|8631.05|8511.05|8630.13|8510.13|8631.05|8511.05|8630.13|8510.13|8
1654664320000|2022-06-08 04:58:40|8629.68|8509.68|8629.7|8509.7|8629.93|8509.93|8629.55|8509.55|10
1654664330000|2022-06-08 04:58:50|8629.64|8509.64|8628.82|8508.82|8629.64|8509.64|8628.73|8508.73|9
1654664340000|2022-06-08 04:59:00|8628.91|8508.91|8628.76|8508.76|8629.16|8509.16|8628.76|8508.76|9
1654664350000|2022-06-08 04:59:10|8628.73|8508.73|8626.86|8506.86|8628.73|8508.73|8626.86|8506.86|10
1654664360000|2022-06-08 04:59:20|8626.21|8506.21|8623.45|8503.45|8626.21|8506.21|8623.2|8503.2|10
1654664370000|2022-06-08 04:59:30|8623.07|8503.07|8620.26|8500.26|8623.07|8503.07|8620|8500|10
1654664380000|2022-06-08 04:59:40|8620.48|8500.48|8619.38|8499.38|8620.62|8500.62|8619.38|8499.38|10
1654664390000|2022-06-08 04:59:50|8619.89|8499.89|8619.78|8499.78|8619.92|8499.92|8618.98|8498.98|10
1654664400000|2022-06-08 05:00:00|8619.57|8499.57|8619.61|8499.61|8620.04|8500.04|8619.38|8499.38|10
1654664410000|2022-06-08 05:00:10|8619.7|8499.7|8616.07|8496.07|8619.7|8499.7|8616.07|8496.07|10
1654664420000|2022-06-08 05:00:20|8616.05|8496.05|8615.2|8495.2|8616.2|8496.2|8615.08|8495.08|10
1654664430000|2022-06-08 05:00:30|8615.37|8495.37|8615.03|8495.03|8615.54|8495.54|8614.71|8494.71|10
1654664440000|2022-06-08 05:00:40|8614.97|8494.97|8614.07|8494.07|8615|8495|8613.87|8493.87|10
1654664450000|2022-06-08 05:00:50|8613.95|8493.95|8614.29|8494.29|8614.33|8494.33|8613.95|8493.95|10
1654664460000|2022-06-08 05:01:00|8614.27|8494.27|8612.98|8492.98|8614.27|8494.27|8612.98|8492.98|10
1654664470000|2022-06-08 05:01:10|8612.63|8492.63|8612.31|8492.31|8612.63|8492.63|8612.2|8492.2|10
1654664480000|2022-06-08 05:01:20|8611.79|8491.79|8611.79|8491.79|8611.91|8491.91|8611.77|8491.77|9
1654664490000|2022-06-08 05:01:30|8612.18|8492.18|8612.53|8492.53|8612.73|8492.73|8612.18|8492.18|10
1654664500000|2022-06-08 05:01:40|8612.45|8492.45|8612.02|8492.02|8612.45|8492.45|8612.02|8492.02|10
1654664510000|2022-06-08 05:01:50|8612.16|8492.16|8612.62|8492.62|8612.62|8492.62|8612.16|8492.16|9
1654664520000|2022-06-08 05:02:00|8612.68|8492.68|8614.06|8494.06|8614.06|8494.06|8612.68|8492.68|9
1654664530000|2022-06-08 05:02:10|8614.32|8494.32|8616.23|8496.23|8616.23|8496.23|8614.32|8494.32|10
1654664540000|2022-06-08 05:02:20|8616.25|8496.25|8615.94|8495.94|8616.58|8496.58|8615.94|8495.94|10
1654664550000|2022-06-08 05:02:30|8615.7|8495.7|8615.59|8495.59|8615.7|8495.7|8615.4|8495.4|10
1654664560000|2022-06-08 05:02:40|8615.57|8495.57|8617|8497|8617.11|8497.11|8615.54|8495.54|10
1654664570000|2022-06-08 05:02:50|8617.17|8497.17|8619.17|8499.17|8619.17|8499.17|8617.17|8497.17|10
1654664580000|2022-06-08 05:03:00|8619.32|8499.32|8624.29|8504.29|8624.29|8504.29|8619.32|8499.32|10
1654664590000|2022-06-08 05:03:10|8625.15|8505.15|8626.38|8506.38|8626.55|8506.55|8625.15|8505.15|10
1654664600000|2022-06-08 05:03:20|8626.29|8506.29|8626.92|8506.92|8627.35|8507.35|8626.29|8506.29|10
1654664610000|2022-06-08 05:03:30|8627.19|8507.19|8628.61|8508.61|8628.61|8508.61|8627.16|8507.16|10
1654664620000|2022-06-08 05:03:40|8628.66|8508.66|8630.79|8510.79|8631.23|8511.23|8628.57|8508.57|9
1654664630000|2022-06-08 05:03:50|8630.65|8510.65|8630.72|8510.72|8630.84|8510.84|8630.64|8510.64|9
1654664640000|2022-06-08 05:04:00|8630.71|8510.71|8633.28|8513.28|8633.28|8513.28|8630.42|8510.42|9
1654664650000|2022-06-08 05:04:10|8633.18|8513.18|8634.52|8514.52|8634.56|8514.56|8633.18|8513.18|10
1654664660000|2022-06-08 05:04:20|8634.51|8514.51|8635.08|8515.08|8635.22|8515.22|8634.45|8514.45|8
1654664670000|2022-06-08 05:04:30|8635.05|8515.05|8635.21|8515.21|8635.71|8515.71|8634.94|8514.94|9
1654664680000|2022-06-08 05:04:40|8635.39|8515.39|8636.43|8516.43|8636.43|8516.43|8635.39|8515.39|9
1654664690000|2022-06-08 05:04:50|8636.77|8516.77|8636.95|8516.95|8636.96|8516.96|8636.77|8516.77|5
1654664700000|2022-06-08 05:05:00|8637.02|8517.02|8637.8|8517.8|8637.8|8517.8|8636.84|8516.84|7
1654664710000|2022-06-08 05:05:10|8637.75|8517.75|8637.75|8517.75|8637.75|8517.75|8637.63|8517.63|6
1654664720000|2022-06-08 05:05:20|8637.95|8517.95|8638.56|8518.56|8638.56|8518.56|8637.8|8517.8|7
1654664730000|2022-06-08 05:05:30|8638.55|8518.55|8639.15|8519.15|8639.15|8519.15|8638.41|8518.41|10
1654664740000|2022-06-08 05:05:40|8639.18|8519.18|8640.81|8520.81|8640.81|8520.81|8639.18|8519.18|9
1654664750000|2022-06-08 05:05:50|8640.85|8520.85|8641.16|8521.16|8641.16|8521.16|8640.85|8520.85|10
1654664760000|2022-06-08 05:06:00|8641.22|8521.22|8640.98|8520.98|8641.46|8521.46|8640.98|8520.98|9
1654664770000|2022-06-08 05:06:10|8641.1|8521.1|8641.9|8521.9|8641.9|8521.9|8641.1|8521.1|10
1654664780000|2022-06-08 05:06:20|8642.05|8522.05|8642.5|8522.5|8642.5|8522.5|8642.02|8522.02|9
1654664790000|2022-06-08 05:06:30|8643|8523|8644.46|8524.46|8644.51|8524.51|8643|8523|9
1654664800000|2022-06-08 05:06:40|8644.54|8524.54|8646.7|8526.7|8646.7|8526.7|8644.54|8524.54|9
1654664810000|2022-06-08 05:06:50|8647.21|8527.21|8648.6|8528.6|8649.05|8529.05|8647.21|8527.21|10
1654664820000|2022-06-08 05:07:00|8648.69|8528.69|8650.26|8530.26|8650.26|8530.26|8648.69|8528.69|9
1654664830000|2022-06-08 05:07:10|8650.52|8530.52|8650.79|8530.79|8650.79|8530.79|8650.43|8530.43|10
1654664840000|2022-06-08 05:07:20|8650.71|8530.71|8650.61|8530.61|8650.71|8530.71|8650.56|8530.56|7
1654664850000|2022-06-08 05:07:30|8650.72|8530.72|8650.89|8530.89|8651.34|8531.34|8650.72|8530.72|10
1654664860000|2022-06-08 05:07:40|8650.91|8530.91|8650.2|8530.2|8651|8531|8650.13|8530.13|10
1654664870000|2022-06-08 05:07:50|8649.79|8529.79|8651.2|8531.2|8651.2|8531.2|8649.39|8529.39|10
1654664880000|2022-06-08 05:08:00|8651.35|8531.35|8652.15|8532.15|8652.15|8532.15|8651.35|8531.35|10
1654664890000|2022-06-08 05:08:10|8652.12|8532.12|8651.79|8531.79|8652.31|8532.31|8651.79|8531.79|9
1654664900000|2022-06-08 05:08:20|8651.78|8531.78|8650.02|8530.02|8651.78|8531.78|8650.02|8530.02|10
1654664910000|2022-06-08 05:08:30|8649.9|8529.9|8649.55|8529.55|8649.9|8529.9|8649.41|8529.41|10
1654664920000|2022-06-08 05:08:40|8649.52|8529.52|8649.44|8529.44|8649.72|8529.72|8649.42|8529.42|9
1654664930000|2022-06-08 05:08:50|8649.68|8529.68|8649.35|8529.35|8649.68|8529.68|8649.22|8529.22|6
1654664940000|2022-06-08 05:09:00|8649.15|8529.15|8649.3|8529.3|8649.35|8529.35|8649.11|8529.11|10
1654664950000|2022-06-08 05:09:10|8649.23|8529.23|8648.83|8528.83|8649.4|8529.4|8648.83|8528.83|9
1654664960000|2022-06-08 05:09:20|8648.85|8528.85|8648.58|8528.58|8648.85|8528.85|8648.48|8528.48|6
1654664970000|2022-06-08 05:09:30|8648.44|8528.44|8646.97|8526.97|8648.44|8528.44|8646.97|8526.97|10
1654664980000|2022-06-08 05:09:40|8646.94|8526.94|8643.5|8523.5|8646.94|8526.94|8643.5|8523.5|10
1654664990000|2022-06-08 05:09:50|8643.43|8523.43|8641.98|8521.98|8643.59|8523.59|8641.98|8521.98|9
1654665000000|2022-06-08 05:10:00|8641.87|8521.87|8641.63|8521.63|8642.02|8522.02|8641.55|8521.55|10
1654665010000|2022-06-08 05:10:10|8641.69|8521.69|8636.9|8516.9|8641.69|8521.69|8636.9|8516.9|10
1654665020000|2022-06-08 05:10:20|8636.07|8516.07|8635.09|8515.09|8636.07|8516.07|8634.95|8514.95|10
1654665030000|2022-06-08 05:10:30|8635.08|8515.08|8635.25|8515.25|8635.25|8515.25|8634.98|8514.98|7
1654665040000|2022-06-08 05:10:40|8635.6|8515.6|8635.47|8515.47|8635.6|8515.6|8634.94|8514.94|9
1654665050000|2022-06-08 05:10:50|8635.54|8515.54|8636.64|8516.64|8636.65|8516.65|8635.54|8515.54|10
1654665060000|2022-06-08 05:11:00|8636.89|8516.89|8638.05|8518.05|8638.19|8518.19|8636.82|8516.82|9
1654665070000|2022-06-08 05:11:10|8638|8518|8638.5|8518.5|8638.5|8518.5|8637.94|8517.94|10
1654665080000|2022-06-08 05:11:20|8638.6|8518.6|8640.55|8520.55|8640.55|8520.55|8638.57|8518.57|10
1654665090000|2022-06-08 05:11:30|8641.03|8521.03|8642.97|8522.97|8643.03|8523.03|8641.03|8521.03|10
1654665100000|2022-06-08 05:11:40|8643|8523|8643.88|8523.88|8643.88|8523.88|8642.83|8522.83|10
1654665110000|2022-06-08 05:11:50|8643.92|8523.92|8647.73|8527.73|8647.73|8527.73|8643.92|8523.92|10
1654665120000|2022-06-08 05:12:00|8647.77|8527.77|8648.12|8528.12|8648.54|8528.54|8647.77|8527.77|10
1654665130000|2022-06-08 05:12:10|8648.01|8528.01|8645.84|8525.84|8648.02|8528.02|8645.84|8525.84|10
1654665140000|2022-06-08 05:12:20|8645.77|8525.77|8644.32|8524.32|8645.77|8525.77|8644.32|8524.32|10
1654665150000|2022-06-08 05:12:30|8644.29|8524.29|8644.34|8524.34|8644.36|8524.36|8644.17|8524.17|9
1654665160000|2022-06-08 05:12:40|8644.18|8524.18|8643.44|8523.44|8644.41|8524.41|8643.44|8523.44|10
1654665170000|2022-06-08 05:12:50|8643.38|8523.38|8643.09|8523.09|8643.5|8523.5|8643.09|8523.09|9
1654665180000|2022-06-08 05:13:00|8643.03|8523.03|8642.43|8522.43|8643.03|8523.03|8642.4|8522.4|10
1654665190000|2022-06-08 05:13:10|8642.44|8522.44|8642|8522|8642.44|8522.44|8641.91|8521.91|9
1654665200000|2022-06-08 05:13:20|8642.02|8522.02|8641.38|8521.38|8642.15|8522.15|8641.38|8521.38|9
1654665210000|2022-06-08 05:13:30|8640.99|8520.99|8640.52|8520.52|8640.99|8520.99|8640.47|8520.47|10
1654665220000|2022-06-08 05:13:40|8640.24|8520.24|8640.23|8520.23|8640.32|8520.32|8640.08|8520.08|9
1654665230000|2022-06-08 05:13:50|8639.71|8519.71|8639.01|8519.01|8639.71|8519.71|8638.98|8518.98|9
1654665240000|2022-06-08 05:14:00|8639.23|8519.23|8639.55|8519.55|8639.6|8519.6|8639.23|8519.23|8
1654665250000|2022-06-08 05:14:10|8639.4|8519.4|8638.83|8518.83|8639.4|8519.4|8638.83|8518.83|8
1654665260000|2022-06-08 05:14:20|8638.82|8518.82|8638.1|8518.1|8638.91|8518.91|8638.1|8518.1|9
1654665270000|2022-06-08 05:14:30|8638.08|8518.08|8637.94|8517.94|8638.08|8518.08|8637.94|8517.94|8
1654665280000|2022-06-08 05:14:40|8638|8518|8638.48|8518.48|8638.5|8518.5|8638|8518|8
1654665290000|2022-06-08 05:14:50|8638.42|8518.42|8638.78|8518.78|8638.78|8518.78|8638.41|8518.41|9
1654665300000|2022-06-08 05:15:00|8638.82|8518.82|8638.44|8518.44|8638.82|8518.82|8638.34|8518.34|10
1654665310000|2022-06-08 05:15:10|8638.56|8518.56|8637.88|8517.88|8638.56|8518.56|8637.86|8517.86|8
1654665320000|2022-06-08 05:15:20|8637.69|8517.69|8637.86|8517.86|8637.91|8517.91|8637.69|8517.69|8
1654665330000|2022-06-08 05:15:30|8637.84|8517.84|8638.47|8518.47|8638.47|8518.47|8637.84|8517.84|8
1654665340000|2022-06-08 05:15:40|8638.46|8518.46|8637.87|8517.87|8638.46|8518.46|8637.87|8517.87|10
1654665350000|2022-06-08 05:15:50|8637.8|8517.8|8637.15|8517.15|8637.8|8517.8|8636.96|8516.96|9
1654665360000|2022-06-08 05:16:00|8636.97|8516.97|8636.14|8516.14|8636.97|8516.97|8636.14|8516.14|9
1654665370000|2022-06-08 05:16:10|8636.37|8516.37|8636.26|8516.26|8636.8|8516.8|8636.1|8516.1|7
1654665380000|2022-06-08 05:16:20|8636.41|8516.41|8637.21|8517.21|8637.21|8517.21|8636.33|8516.33|10
1654665390000|2022-06-08 05:16:30|8637.18|8517.18|8637.37|8517.37|8637.38|8517.38|8637.18|8517.18|4
1654665400000|2022-06-08 05:16:40|8637.39|8517.39|8637.59|8517.59|8637.59|8517.59|8637.39|8517.39|4
1654665410000|2022-06-08 05:16:50|8637.46|8517.46|8637.94|8517.94|8637.94|8517.94|8637.25|8517.25|10
1654665420000|2022-06-08 05:17:00|8637.83|8517.83|8637.8|8517.8|8637.83|8517.83|8637.52|8517.52|9
1654665430000|2022-06-08 05:17:10|8637.74|8517.74|8637.32|8517.32|8637.74|8517.74|8637.17|8517.17|10
1654665440000|2022-06-08 05:17:20|8637.62|8517.62|8638.32|8518.32|8638.32|8518.32|8637.58|8517.58|7
1654665450000|2022-06-08 05:17:30|8638.38|8518.38|8638.02|8518.02|8638.38|8518.38|8637.98|8517.98|10
1654665460000|2022-06-08 05:17:40|8638.14|8518.14|8638.12|8518.12|8638.24|8518.24|8638.06|8518.06|10
1654665470000|2022-06-08 05:17:50|8638.11|8518.11|8638.31|8518.31|8638.31|8518.31|8637.9|8517.9|9
1654665480000|2022-06-08 05:18:00|8638.23|8518.23|8638.14|8518.14|8638.36|8518.36|8638.08|8518.08|8
1654665490000|2022-06-08 05:18:10|8637.86|8517.86|8636.91|8516.91|8637.86|8517.86|8636.65|8516.65|8
1654665500000|2022-06-08 05:18:20|8636.65|8516.65|8635.29|8515.29|8636.65|8516.65|8635.29|8515.29|10
1654665510000|2022-06-08 05:18:30|8635.31|8515.31|8634.82|8514.82|8635.5|8515.5|8634.82|8514.82|10
1654665520000|2022-06-08 05:18:40|8634.26|8514.26|8634.4|8514.4|8634.47|8514.47|8634.26|8514.26|9
1654665530000|2022-06-08 05:18:50|8634.23|8514.23|8633.29|8513.29|8634.35|8514.35|8633.29|8513.29|10
1654665540000|2022-06-08 05:19:00|8633.05|8513.05|8633.02|8513.02|8633.13|8513.13|8633.02|8513.02|9
1654665550000|2022-06-08 05:19:10|8633.07|8513.07|8632.44|8512.44|8633.07|8513.07|8632.44|8512.44|9
1654665560000|2022-06-08 05:19:20|8632.39|8512.39|8632.41|8512.41|8632.41|8512.41|8632.28|8512.28|8
1654665570000|2022-06-08 05:19:30|8632.31|8512.31|8632.66|8512.66|8632.7|8512.7|8632.31|8512.31|9
1654665580000|2022-06-08 05:19:40|8632.65|8512.65|8632.64|8512.64|8632.69|8512.69|8632.42|8512.42|10
1654665590000|2022-06-08 05:19:50|8632.81|8512.81|8632.64|8512.64|8632.84|8512.84|8632.64|8512.64|9
1654665600000|2022-06-08 05:20:00|8632.59|8512.59|8632.08|8512.08|8632.59|8512.59|8632.07|8512.07|8
1654665610000|2022-06-08 05:20:10|8632.03|8512.03|8631.07|8511.07|8632.03|8512.03|8631.01|8511.01|8
1654665620000|2022-06-08 05:20:20|8630.87|8510.87|8629.79|8509.79|8630.87|8510.87|8629.77|8509.77|8
1654665630000|2022-06-08 05:20:30|8629.9|8509.9|8630.18|8510.18|8630.18|8510.18|8629.88|8509.88|8
1654665640000|2022-06-08 05:20:40|8630.56|8510.56|8631.01|8511.01|8631.01|8511.01|8630.34|8510.34|10
1654665650000|2022-06-08 05:20:50|8631.12|8511.12|8632.19|8512.19|8632.19|8512.19|8630.39|8510.39|9
1654665660000|2022-06-08 05:21:00|8632.54|8512.54|8632.82|8512.82|8632.82|8512.82|8632.48|8512.48|8
1654665670000|2022-06-08 05:21:10|8632.84|8512.84|8632.82|8512.82|8633.11|8513.11|8632.8|8512.8|9
1654665680000|2022-06-08 05:21:20|8632.86|8512.86|8633.32|8513.32|8633.32|8513.32|8632.84|8512.84|7
1654665690000|2022-06-08 05:21:30|8633.36|8513.36|8634.7|8514.7|8634.7|8514.7|8633.36|8513.36|9
1654665700000|2022-06-08 05:21:40|8634.81|8514.81|8635.08|8515.08|8635.08|8515.08|8634.81|8514.81|10
1654665710000|2022-06-08 05:21:50|8635.13|8515.13|8635.43|8515.43|8635.58|8515.58|8634.82|8514.82|10
1654665720000|2022-06-08 05:22:00|8636.27|8516.27|8636.48|8516.48|8636.57|8516.57|8636.27|8516.27|9
1654665730000|2022-06-08 05:22:10|8636.49|8516.49|8636.56|8516.56|8636.62|8516.62|8636.45|8516.45|10
1654665740000|2022-06-08 05:22:20|8636.6|8516.6|8636.59|8516.59|8636.62|8516.62|8636.56|8516.56|4
1654665750000|2022-06-08 05:22:30|8636.69|8516.69|8636.77|8516.77|8636.83|8516.83|8636.61|8516.61|9
1654665760000|2022-06-08 05:22:40|8636.79|8516.79|8638.67|8518.67|8638.67|8518.67|8636.79|8516.79|10
1654665770000|2022-06-08 05:22:50|8638.77|8518.77|8639.65|8519.65|8639.66|8519.66|8638.77|8518.77|10
1654665780000|2022-06-08 05:23:00|8639.7|8519.7|8640.51|8520.51|8640.53|8520.53|8639.6|8519.6|9
1654665790000|2022-06-08 05:23:10|8640.31|8520.31|8638.74|8518.74|8640.31|8520.31|8638.74|8518.74|10
1654665800000|2022-06-08 05:23:20|8638.47|8518.47|8638.48|8518.48|8638.48|8518.48|8638.16|8518.16|9
1654665810000|2022-06-08 05:23:30|8638.07|8518.07|8637.66|8517.66|8638.07|8518.07|8637.66|8517.66|9
1654665820000|2022-06-08 05:23:40|8636.98|8516.98|8636.67|8516.67|8636.98|8516.98|8636.31|8516.31|10
1654665830000|2022-06-08 05:23:50|8636.81|8516.81|8638.05|8518.05|8638.05|8518.05|8636.81|8516.81|10
1654665840000|2022-06-08 05:24:00|8637.83|8517.83|8637.4|8517.4|8637.83|8517.83|8637.4|8517.4|8
1654665850000|2022-06-08 05:24:10|8637.36|8517.36|8637.03|8517.03|8637.36|8517.36|8636.37|8516.37|10
1654665860000|2022-06-08 05:24:20|8637.19|8517.19|8636.17|8516.17|8637.29|8517.29|8636.17|8516.17|10
1654665870000|2022-06-08 05:24:30|8635.9|8515.9|8635.18|8515.18|8635.9|8515.9|8635.18|8515.18|10
1654665880000|2022-06-08 05:24:40|8635.34|8515.34|8634.81|8514.81|8635.34|8515.34|8634.68|8514.68|10
1654665890000|2022-06-08 05:24:50|8634.88|8514.88|8634.14|8514.14|8635.18|8515.18|8634.14|8514.14|10
1654665900000|2022-06-08 05:25:00|8634.15|8514.15|8633.18|8513.18|8634.15|8514.15|8633.11|8513.11|8
1654665910000|2022-06-08 05:25:10|8633.05|8513.05|8632.05|8512.05|8633.06|8513.06|8632.05|8512.05|8
1654665920000|2022-06-08 05:25:20|8632.22|8512.22|8630.81|8510.81|8632.22|8512.22|8630.81|8510.81|8
1654665930000|2022-06-08 05:25:30|8630.79|8510.79|8628.92|8508.92|8630.81|8510.81|8628.92|8508.92|9
1654665940000|2022-06-08 05:25:40|8629.28|8509.28|8628.63|8508.63|8629.39|8509.39|8628.61|8508.61|6
1654665950000|2022-06-08 05:25:50|8628.61|8508.61|8627.76|8507.76|8628.61|8508.61|8627.67|8507.67|8
1654665960000|2022-06-08 05:26:00|8627.61|8507.61|8627.72|8507.72|8627.79|8507.79|8627.61|8507.61|8
1654665970000|2022-06-08 05:26:10|8627.75|8507.75|8626.73|8506.73|8627.78|8507.78|8626.73|8506.73|9
1654665980000|2022-06-08 05:26:20|8626.93|8506.93|8626|8506|8627.81|8507.81|8626|8506|10
1654665990000|2022-06-08 05:26:30|8625.87|8505.87|8623.99|8503.99|8625.89|8505.89|8623.99|8503.99|9
1654666000000|2022-06-08 05:26:40|8624.07|8504.07|8622.79|8502.79|8624.07|8504.07|8622.79|8502.79|10
1654666010000|2022-06-08 05:26:50|8622.45|8502.45|8621.93|8501.93|8622.69|8502.69|8621.86|8501.86|10
1654666020000|2022-06-08 05:27:00|8621.91|8501.91|8622.85|8502.85|8622.91|8502.91|8621.87|8501.87|10
1654666030000|2022-06-08 05:27:10|8622.93|8502.93|8621.21|8501.21|8622.93|8502.93|8621.21|8501.21|9
1654666040000|2022-06-08 05:27:20|8621.26|8501.26|8618.8|8498.8|8621.26|8501.26|8618.8|8498.8|10
1654666050000|2022-06-08 05:27:30|8618.67|8498.67|8617.75|8497.75|8618.67|8498.67|8617.75|8497.75|10
1654666060000|2022-06-08 05:27:40|8617.54|8497.54|8617.96|8497.96|8618.15|8498.15|8617.54|8497.54|10
1654666070000|2022-06-08 05:27:50|8618|8498|8617.66|8497.66|8618.37|8498.37|8617.66|8497.66|10
1654666080000|2022-06-08 05:28:00|8617.58|8497.58|8617.97|8497.97|8618.19|8498.19|8617.58|8497.58|9
1654666090000|2022-06-08 05:28:10|8618.08|8498.08|8618.45|8498.45|8618.81|8498.81|8618.08|8498.08|9
1654666100000|2022-06-08 05:28:20|8618.22|8498.22|8617.68|8497.68|8618.22|8498.22|8617.68|8497.68|8
1654666110000|2022-06-08 05:28:30|8617.78|8497.78|8618.64|8498.64|8618.68|8498.68|8617.78|8497.78|10
1654666120000|2022-06-08 05:28:40|8618.75|8498.75|8619.56|8499.56|8619.56|8499.56|8618.75|8498.75|10
1654666130000|2022-06-08 05:28:50|8619.92|8499.92|8620.47|8500.47|8620.53|8500.53|8619.92|8499.92|9
1654666140000|2022-06-08 05:29:00|8620.24|8500.24|8621.23|8501.23|8621.23|8501.23|8620.24|8500.24|9
1654666150000|2022-06-08 05:29:10|8621.29|8501.29|8622.56|8502.56|8622.56|8502.56|8621.29|8501.29|10
1654666160000|2022-06-08 05:29:20|8622.72|8502.72|8621.79|8501.79|8622.72|8502.72|8621.79|8501.79|8
1654666170000|2022-06-08 05:29:30|8621.72|8501.72|8621.61|8501.61|8621.79|8501.79|8621.54|8501.54|9
1654666180000|2022-06-08 05:29:40|8621.56|8501.56|8620.91|8500.91|8621.6|8501.6|8620.61|8500.61|8
1654666190000|2022-06-08 05:29:50|8621.07|8501.07|8620.86|8500.86|8621.07|8501.07|8620.73|8500.73|6
1654666200000|2022-06-08 05:30:00|8621.11|8501.11|8620.66|8500.66|8621.11|8501.11|8620.43|8500.43|9
1654666210000|2022-06-08 05:30:10|8620.54|8500.54|8623.28|8503.28|8623.28|8503.28|8620.54|8500.54|10
1654666220000|2022-06-08 05:30:20|8624.58|8504.58|8626.6|8506.6|8627.01|8507.01|8624.58|8504.58|10
1654666230000|2022-06-08 05:30:30|8627.51|8507.51|8626.38|8506.38|8627.51|8507.51|8626.38|8506.38|10
1654666240000|2022-06-08 05:30:40|8626.7|8506.7|8628.38|8508.38|8628.38|8508.38|8626.3|8506.3|10
1654666250000|2022-06-08 05:30:50|8628.67|8508.67|8628.61|8508.61|8628.95|8508.95|8628.57|8508.57|8
1654666260000|2022-06-08 05:31:00|8628.74|8508.74|8630.03|8510.03|8630.06|8510.06|8628.74|8508.74|10
1654666270000|2022-06-08 05:31:10|8630.06|8510.06|8630.43|8510.43|8630.65|8510.65|8630.04|8510.04|9
1654666280000|2022-06-08 05:31:20|8630.88|8510.88|8632.51|8512.51|8632.68|8512.68|8630.88|8510.88|10
1654666290000|2022-06-08 05:31:30|8632.7|8512.7|8633.2|8513.2|8633.2|8513.2|8631.68|8511.68|9
1654666300000|2022-06-08 05:31:40|8633.36|8513.36|8634.53|8514.53|8634.71|8514.71|8633.36|8513.36|10
1654666310000|2022-06-08 05:31:50|8634.73|8514.73|8636.92|8516.92|8636.92|8516.92|8634.72|8514.72|10
1654666320000|2022-06-08 05:32:00|8636.86|8516.86|8638.09|8518.09|8638.09|8518.09|8636.86|8516.86|10
1654666330000|2022-06-08 05:32:10|8638.27|8518.27|8638.43|8518.43|8638.49|8518.49|8638.13|8518.13|10
1654666340000|2022-06-08 05:32:20|8638.64|8518.64|8640.99|8520.99|8640.99|8520.99|8638.64|8518.64|9
1654666350000|2022-06-08 05:32:30|8640.55|8520.55|8640.89|8520.89|8641.17|8521.17|8640.55|8520.55|9
1654666360000|2022-06-08 05:32:40|8640.73|8520.73|8642.1|8522.1|8642.31|8522.31|8640.73|8520.73|10
1654666370000|2022-06-08 05:32:50|8642.51|8522.51|8643.47|8523.47|8643.57|8523.57|8642.51|8522.51|10
1654666380000|2022-06-08 05:33:00|8643.78|8523.78|8643.25|8523.25|8643.98|8523.98|8643.25|8523.25|10
1654666390000|2022-06-08 05:33:10|8643.06|8523.06|8641.15|8521.15|8643.06|8523.06|8641.15|8521.15|10
1654666400000|2022-06-08 05:33:20|8641.18|8521.18|8640.42|8520.42|8641.35|8521.35|8640.42|8520.42|10
1654666410000|2022-06-08 05:33:30|8640.41|8520.41|8640.49|8520.49|8640.62|8520.62|8639.53|8519.53|9
1654666420000|2022-06-08 05:33:40|8640.52|8520.52|8641.94|8521.94|8641.94|8521.94|8640.52|8520.52|10
1654666430000|2022-06-08 05:33:50|8642.01|8522.01|8642.05|8522.05|8642.36|8522.36|8642.01|8522.01|9
1654666440000|2022-06-08 05:34:00|8642.15|8522.15|8642.12|8522.12|8642.25|8522.25|8642.01|8522.01|8
1654666450000|2022-06-08 05:34:10|8642|8522|8642.7|8522.7|8642.7|8522.7|8641.94|8521.94|10
1654666460000|2022-06-08 05:34:20|8642.77|8522.77|8642.96|8522.96|8643.03|8523.03|8642.65|8522.65|9
1654666470000|2022-06-08 05:34:30|8642.46|8522.46|8642.83|8522.83|8643.03|8523.03|8642.46|8522.46|10
1654666480000|2022-06-08 05:34:40|8642.75|8522.75|8642.45|8522.45|8642.75|8522.75|8642.13|8522.13|9
1654666490000|2022-06-08 05:34:50|8642.41|8522.41|8642.34|8522.34|8642.69|8522.69|8642.34|8522.34|10
1654666500000|2022-06-08 05:35:00|8642.22|8522.22|8642.5|8522.5|8642.51|8522.51|8642.16|8522.16|10
1654666510000|2022-06-08 05:35:10|8642.4|8522.4|8641.99|8521.99|8642.4|8522.4|8641.99|8521.99|8
1654666520000|2022-06-08 05:35:20|8642.25|8522.25|8641.79|8521.79|8642.4|8522.4|8641.74|8521.74|10
1654666530000|2022-06-08 05:35:30|8641.38|8521.38|8637.85|8517.85|8641.38|8521.38|8637.85|8517.85|10
1654666540000|2022-06-08 05:35:40|8638.04|8518.04|8638.31|8518.31|8638.4|8518.4|8637.85|8517.85|9
1654666550000|2022-06-08 05:35:50|8638.24|8518.24|8637.88|8517.88|8638.34|8518.34|8637.88|8517.88|10
1654666560000|2022-06-08 05:36:00|8637.93|8517.93|8637.91|8517.91|8638.06|8518.06|8637.91|8517.91|8
1654666570000|2022-06-08 05:36:10|8637.93|8517.93|8639.27|8519.27|8639.27|8519.27|8637.84|8517.84|9
1654666580000|2022-06-08 05:36:20|8639.35|8519.35|8640.67|8520.67|8640.67|8520.67|8639.35|8519.35|9
1654666590000|2022-06-08 05:36:30|8640.8|8520.8|8640.94|8520.94|8641.07|8521.07|8640.45|8520.45|10
1654666600000|2022-06-08 05:36:40|8640.84|8520.84|8641.01|8521.01|8641.29|8521.29|8640.84|8520.84|10
1654666610000|2022-06-08 05:36:50|8641.05|8521.05|8640.81|8520.81|8641.11|8521.11|8640.67|8520.67|10
1654666620000|2022-06-08 05:37:00|8640.87|8520.87|8641.93|8521.93|8641.98|8521.98|8640.87|8520.87|9
1654666630000|2022-06-08 05:37:10|8642.1|8522.1|8642.77|8522.77|8642.77|8522.77|8642.1|8522.1|10
1654666640000|2022-06-08 05:37:20|8642.83|8522.83|8643.64|8523.64|8643.64|8523.64|8642.83|8522.83|10
1654666650000|2022-06-08 05:37:30|8643.59|8523.59|8643.65|8523.65|8643.65|8523.65|8643.39|8523.39|10
1654666660000|2022-06-08 05:37:40|8643.75|8523.75|8645.21|8525.21|8645.21|8525.21|8643.75|8523.75|10
1654666670000|2022-06-08 05:37:50|8645.87|8525.87|8649.18|8529.18|8649.27|8529.27|8645.87|8525.87|10
1654666680000|2022-06-08 05:38:00|8648.11|8528.11|8648.14|8528.14|8648.14|8528.14|8647.61|8527.61|10
1654666690000|2022-06-08 05:38:10|8648.26|8528.26|8649.51|8529.51|8649.51|8529.51|8648.2|8528.2|10
1654666700000|2022-06-08 05:38:20|8649.69|8529.69|8651.19|8531.19|8651.19|8531.19|8649.51|8529.51|9
1654666710000|2022-06-08 05:38:30|8651.39|8531.39|8651.42|8531.42|8651.52|8531.52|8651.21|8531.21|10
1654666720000|2022-06-08 05:38:40|8651.38|8531.38|8650.76|8530.76|8651.42|8531.42|8650.76|8530.76|10
1654666730000|2022-06-08 05:38:50|8650.59|8530.59|8651.57|8531.57|8651.57|8531.57|8650.49|8530.49|8
1654666740000|2022-06-08 05:39:00|8651.67|8531.67|8652.41|8532.41|8652.57|8532.57|8651.66|8531.66|10
1654666750000|2022-06-08 05:39:10|8652.54|8532.54|8653.31|8533.31|8653.31|8533.31|8652.47|8532.47|9
1654666760000|2022-06-08 05:39:20|8653.94|8533.94|8656.37|8536.37|8656.37|8536.37|8653.94|8533.94|8
1654666770000|2022-06-08 05:39:30|8656.26|8536.26|8657.52|8537.52|8657.56|8537.56|8656.26|8536.26|10
1654666780000|2022-06-08 05:39:40|8657.29|8537.29|8662.73|8542.73|8662.73|8542.73|8657.29|8537.29|10
1654666790000|2022-06-08 05:39:50|8664.81|8544.81|8669.13|8549.13|8669.47|8549.47|8664.21|8544.21|8
1654666800000|2022-06-08 05:40:00|8669.7|8549.7|8674.95|8554.95|8674.95|8554.95|8669.7|8549.7|10
1654666810000|2022-06-08 05:40:10|8673.33|8553.33|8678.51|8558.51|8678.51|8558.51|8673.33|8553.33|10
1654666820000|2022-06-08 05:40:20|8679.16|8559.16|8686.03|8566.03|8686.04|8566.04|8679.16|8559.16|10
1654666830000|2022-06-08 05:40:30|8685.99|8565.99|8688.42|8568.42|8688.42|8568.42|8685.99|8565.99|10
1654666840000|2022-06-08 05:40:40|8687.98|8567.98|8689.56|8569.56|8689.61|8569.61|8687.53|8567.53|10
1654666850000|2022-06-08 05:40:50|8689.55|8569.55|8688.64|8568.64|8689.55|8569.55|8688.64|8568.64|10
1654666860000|2022-06-08 05:41:00|8688.92|8568.92|8690.06|8570.06|8690.06|8570.06|8687.74|8567.74|10
1654666870000|2022-06-08 05:41:10|8689.89|8569.89|8691.16|8571.16|8691.16|8571.16|8689.89|8569.89|10
1654666880000|2022-06-08 05:41:20|8691.12|8571.12|8692.55|8572.55|8692.55|8572.55|8691.12|8571.12|10
1654666890000|2022-06-08 05:41:30|8693.47|8573.47|8698.47|8578.47|8698.94|8578.94|8693.47|8573.47|10
1654666900000|2022-06-08 05:41:40|8699.73|8579.73|8705.56|8585.56|8705.56|8585.56|8699.73|8579.73|9
1654666910000|2022-06-08 05:41:50|8705.58|8585.58|8708.22|8588.22|8708.22|8588.22|8705.46|8585.46|10
1654666920000|2022-06-08 05:42:00|8708.47|8588.47|8712.91|8592.91|8712.91|8592.91|8708.43|8588.43|10
1654666930000|2022-06-08 05:42:10|8712.93|8592.93|8713.38|8593.38|8713.38|8593.38|8712.34|8592.34|9
1654666940000|2022-06-08 05:42:20|8714.61|8594.61|8718.81|8598.81|8718.81|8598.81|8714.61|8594.61|10
1654666950000|2022-06-08 05:42:30|8719.03|8599.03|8717.81|8597.81|8720.28|8600.28|8717.81|8597.81|10
1654666960000|2022-06-08 05:42:40|8717.34|8597.34|8717.98|8597.98|8717.98|8597.98|8716.53|8596.53|9
1654666970000|2022-06-08 05:42:50|8718.33|8598.33|8721.01|8601.01|8721.01|8601.01|8718.06|8598.06|10
1654666980000|2022-06-08 05:43:00|8721.1|8601.1|8722.81|8602.81|8723.43|8603.43|8721.1|8601.1|10
1654666990000|2022-06-08 05:43:10|8722.3|8602.3|8722.28|8602.28|8722.7|8602.7|8721.56|8601.56|10
1654667000000|2022-06-08 05:43:20|8721.56|8601.56|8722.21|8602.21|8722.28|8602.28|8721.33|8601.33|10
1654667010000|2022-06-08 05:43:30|8721.71|8601.71|8720.4|8600.4|8722.17|8602.17|8720.4|8600.4|10
1654667020000|2022-06-08 05:43:40|8720.69|8600.69|8720.34|8600.34|8720.69|8600.69|8719.61|8599.61|10
1654667030000|2022-06-08 05:43:50|8720.98|8600.98|8722.55|8602.55|8724.13|8604.13|8720.22|8600.22|10
1654667040000|2022-06-08 05:44:00|8722.25|8602.25|8720.65|8600.65|8722.3|8602.3|8720.65|8600.65|10
1654667050000|2022-06-08 05:44:10|8720.56|8600.56|8722.32|8602.32|8722.32|8602.32|8720.45|8600.45|8
1654667060000|2022-06-08 05:44:20|8720.83|8600.83|8722.34|8602.34|8723.66|8603.66|8720.83|8600.83|10
1654667070000|2022-06-08 05:44:30|8722.35|8602.35|8723.38|8603.38|8723.8|8603.8|8722.3|8602.3|10
1654667080000|2022-06-08 05:44:40|8724.19|8604.19|8723.78|8603.78|8724.53|8604.53|8723.11|8603.11|10
1654667090000|2022-06-08 05:44:50|8723.37|8603.37|8723.66|8603.66|8723.85|8603.85|8723.37|8603.37|10
1654667100000|2022-06-08 05:45:00|8723.2|8603.2|8723.15|8603.15|8723.83|8603.83|8723.15|8603.15|10
1654667110000|2022-06-08 05:45:10|8723.25|8603.25|8722.94|8602.94|8723.36|8603.36|8722.62|8602.62|10
1654667120000|2022-06-08 05:45:20|8723.07|8603.07|8725.19|8605.19|8725.31|8605.31|8723.07|8603.07|10
1654667130000|2022-06-08 05:45:30|8724.88|8604.88|8727.34|8607.34|8727.34|8607.34|8724.88|8604.88|10
1654667140000|2022-06-08 05:45:40|8727.03|8607.03|8728.6|8608.6|8728.97|8608.97|8727.03|8607.03|10
1654667150000|2022-06-08 05:45:50|8729.19|8609.19|8729.53|8609.53|8730.65|8610.65|8729.19|8609.19|9
1654667160000|2022-06-08 05:46:00|8729.35|8609.35|8728.31|8608.31|8729.68|8609.68|8728.31|8608.31|10
1654667170000|2022-06-08 05:46:10|8727.96|8607.96|8728.18|8608.18|8728.18|8608.18|8727.03|8607.03|10
1654667180000|2022-06-08 05:46:20|8728.35|8608.35|8728.45|8608.45|8728.85|8608.85|8727.98|8607.98|10
1654667190000|2022-06-08 05:46:30|8727.79|8607.79|8727.45|8607.45|8728.64|8608.64|8727.09|8607.09|10
1654667200000|2022-06-08 05:46:40|8727.22|8607.22|8728.64|8608.64|8728.64|8608.64|8726.75|8606.75|10
1654667210000|2022-06-08 05:46:50|8728.61|8608.61|8729.64|8609.64|8729.7|8609.7|8727.65|8607.65|10
1654667220000|2022-06-08 05:47:00|8729.66|8609.66|8730.85|8610.85|8730.98|8610.98|8729.41|8609.41|10
1654667230000|2022-06-08 05:47:10|8730.98|8610.98|8732.19|8612.19|8732.54|8612.54|8730.84|8610.84|10
1654667240000|2022-06-08 05:47:20|8732.16|8612.16|8732.64|8612.64|8732.88|8612.88|8732.16|8612.16|8
1654667250000|2022-06-08 05:47:30|8732.86|8612.86|8733.53|8613.53|8733.53|8613.53|8732.45|8612.45|10
1654667260000|2022-06-08 05:47:40|8732.46|8612.46|8732.4|8612.4|8732.6|8612.6|8731.64|8611.64|10
1654667270000|2022-06-08 05:47:50|8732.33|8612.33|8733.68|8613.68|8733.88|8613.88|8732.33|8612.33|9
1654667280000|2022-06-08 05:48:00|8733.27|8613.27|8731.07|8611.07|8733.27|8613.27|8730.75|8610.75|10
1654667290000|2022-06-08 05:48:10|8731.11|8611.11|8729.15|8609.15|8731.11|8611.11|8729.15|8609.15|9
1654667300000|2022-06-08 05:48:20|8729.26|8609.26|8728.18|8608.18|8729.26|8609.26|8727.23|8607.23|9
1654667310000|2022-06-08 05:48:30|8727.97|8607.97|8724.64|8604.64|8727.97|8607.97|8724.64|8604.64|10
1654667320000|2022-06-08 05:48:40|8724.63|8604.63|8722.93|8602.93|8724.63|8604.63|8722.52|8602.52|10
1654667330000|2022-06-08 05:48:50|8723.5|8603.5|8720.43|8600.43|8724.28|8604.28|8720.21|8600.21|10
1654667340000|2022-06-08 05:49:00|8720.28|8600.28|8720.02|8600.02|8720.66|8600.66|8719.51|8599.51|10
1654667350000|2022-06-08 05:49:10|8720.23|8600.23|8717.77|8597.77|8720.23|8600.23|8717.71|8597.71|10
1654667360000|2022-06-08 05:49:20|8716.08|8596.08|8713.98|8593.98|8716.08|8596.08|8712.87|8592.87|10
1654667370000|2022-06-08 05:49:30|8713.46|8593.46|8709.83|8589.83|8713.46|8593.46|8709.83|8589.83|9
1654667380000|2022-06-08 05:49:40|8709.31|8589.31|8710.03|8590.03|8710.16|8590.16|8709.3|8589.3|10
1654667390000|2022-06-08 05:49:50|8709.71|8589.71|8707.08|8587.08|8709.71|8589.71|8707.08|8587.08|10
1654667400000|2022-06-08 05:50:00|8707.16|8587.16|8708.5|8588.5|8708.5|8588.5|8707.16|8587.16|9
1654667410000|2022-06-08 05:50:10|8708.3|8588.3|8710.22|8590.22|8710.22|8590.22|8708.3|8588.3|10
1654667420000|2022-06-08 05:50:20|8710.92|8590.92|8712.2|8592.2|8712.2|8592.2|8710.92|8590.92|10
1654667430000|2022-06-08 05:50:30|8712.18|8592.18|8710.95|8590.95|8712.26|8592.26|8710.77|8590.77|10
1654667440000|2022-06-08 05:50:40|8710.64|8590.64|8709.49|8589.49|8710.64|8590.64|8709.49|8589.49|10
1654667450000|2022-06-08 05:50:50|8709.43|8589.43|8709.96|8589.96|8710.21|8590.21|8709.43|8589.43|10
1654667460000|2022-06-08 05:51:00|8710.33|8590.33|8710.57|8590.57|8711.02|8591.02|8710.21|8590.21|10
1654667470000|2022-06-08 05:51:10|8710.8|8590.8|8710.1|8590.1|8710.8|8590.8|8710.01|8590.01|10
1654667480000|2022-06-08 05:51:20|8710.11|8590.11|8709.74|8589.74|8710.22|8590.22|8709.74|8589.74|10
1654667490000|2022-06-08 05:51:30|8709.9|8589.9|8709.93|8589.93|8709.93|8589.93|8709.84|8589.84|8
1654667500000|2022-06-08 05:51:40|8710.06|8590.06|8710.3|8590.3|8710.35|8590.35|8709.98|8589.98|9
1654667510000|2022-06-08 05:51:50|8710.35|8590.35|8712.45|8592.45|8712.45|8592.45|8710.35|8590.35|10
1654667520000|2022-06-08 05:52:00|8712.47|8592.47|8713.72|8593.72|8713.84|8593.84|8712.47|8592.47|10
1654667530000|2022-06-08 05:52:10|8713.83|8593.83|8715.1|8595.1|8715.2|8595.2|8713.83|8593.83|10
1654667540000|2022-06-08 05:52:20|8714.96|8594.96|8716.37|8596.37|8716.37|8596.37|8714.96|8594.96|9
1654667550000|2022-06-08 05:52:30|8716.66|8596.66|8717.11|8597.11|8717.17|8597.17|8716.59|8596.59|7
1654667560000|2022-06-08 05:52:40|8717.1|8597.1|8718.22|8598.22|8718.22|8598.22|8717.07|8597.07|9
1654667570000|2022-06-08 05:52:50|8718.29|8598.29|8717.5|8597.5|8718.29|8598.29|8717.5|8597.5|9
1654667580000|2022-06-08 05:53:00|8717.54|8597.54|8718|8598|8718|8598|8717.54|8597.54|9
1654667590000|2022-06-08 05:53:10|8718.17|8598.17|8718.35|8598.35|8718.65|8598.65|8717.89|8597.89|10
1654667600000|2022-06-08 05:53:20|8718.48|8598.48|8719.91|8599.91|8719.97|8599.97|8718.47|8598.47|9
1654667610000|2022-06-08 05:53:30|8719.89|8599.89|8719.58|8599.58|8720.07|8600.07|8719.34|8599.34|10
1654667620000|2022-06-08 05:53:40|8719.47|8599.47|8718.55|8598.55|8719.47|8599.47|8718.55|8598.55|8
1654667630000|2022-06-08 05:53:50|8718.77|8598.77|8716.63|8596.63|8718.77|8598.77|8716.63|8596.63|9
1654667640000|2022-06-08 05:54:00|8716.61|8596.61|8716.76|8596.76|8716.76|8596.76|8716.38|8596.38|9
1654667650000|2022-06-08 05:54:10|8716.73|8596.73|8716.33|8596.33|8716.73|8596.73|8716.25|8596.25|10
1654667660000|2022-06-08 05:54:20|8716.37|8596.37|8716.26|8596.26|8716.46|8596.46|8716.26|8596.26|8
1654667670000|2022-06-08 05:54:30|8716.12|8596.12|8714.84|8594.84|8716.19|8596.19|8714.84|8594.84|10
1654667680000|2022-06-08 05:54:40|8714.7|8594.7|8714.87|8594.87|8714.87|8594.87|8714.7|8594.7|9
1654667690000|2022-06-08 05:54:50|8715.22|8595.22|8715.84|8595.84|8716.01|8596.01|8715.22|8595.22|10
1654667700000|2022-06-08 05:55:00|8715.94|8595.94|8716.73|8596.73|8716.73|8596.73|8715.94|8595.94|9
1654667710000|2022-06-08 05:55:10|8716.55|8596.55|8717.3|8597.3|8717.3|8597.3|8716.52|8596.52|9
1654667720000|2022-06-08 05:55:20|8717.36|8597.36|8716.97|8596.97|8717.68|8597.68|8716.87|8596.87|8
1654667730000|2022-06-08 05:55:30|8717.01|8597.01|8714.91|8594.91|8717.01|8597.01|8714.91|8594.91|10
1654667740000|2022-06-08 05:55:40|8714.52|8594.52|8714.43|8594.43|8715.53|8595.53|8714.43|8594.43|10
1654667750000|2022-06-08 05:55:50|8713.61|8593.61|8713.03|8593.03|8713.61|8593.61|8713.03|8593.03|10
1654667760000|2022-06-08 05:56:00|8712.95|8592.95|8713.47|8593.47|8713.47|8593.47|8712.95|8592.95|8
1654667770000|2022-06-08 05:56:10|8713.35|8593.35|8713.1|8593.1|8713.47|8593.47|8713.1|8593.1|9
1654667780000|2022-06-08 05:56:20|8713.09|8593.09|8712.99|8592.99|8713.09|8593.09|8712.63|8592.63|10
1654667790000|2022-06-08 05:56:30|8712.36|8592.36|8712.02|8592.02|8712.36|8592.36|8712.02|8592.02|9
1654667800000|2022-06-08 05:56:40|8712.07|8592.07|8711.21|8591.21|8712.07|8592.07|8711.21|8591.21|9
1654667810000|2022-06-08 05:56:50|8711.08|8591.08|8708.7|8588.7|8711.08|8591.08|8708.7|8588.7|10
1654667820000|2022-06-08 05:57:00|8708.73|8588.73|8707.69|8587.69|8708.73|8588.73|8707.54|8587.54|9
1654667830000|2022-06-08 05:57:10|8707.48|8587.48|8707.75|8587.75|8708.1|8588.1|8707.48|8587.48|10
1654667840000|2022-06-08 05:57:20|8707.54|8587.54|8707.28|8587.28|8708.09|8588.09|8707.27|8587.27|9
1654667850000|2022-06-08 05:57:30|8707.19|8587.19|8706.45|8586.45|8707.19|8587.19|8706.38|8586.38|10
1654667860000|2022-06-08 05:57:40|8706.36|8586.36|8704.6|8584.6|8706.36|8586.36|8704.6|8584.6|9
1654667870000|2022-06-08 05:57:50|8704.56|8584.56|8702.72|8582.72|8704.56|8584.56|8702.72|8582.72|9
1654667880000|2022-06-08 05:58:00|8702.71|8582.71|8702.69|8582.69|8702.79|8582.79|8702.69|8582.69|4
1654667890000|2022-06-08 05:58:10|8702.6|8582.6|8702.55|8582.55|8702.69|8582.69|8702.55|8582.55|6
1654667900000|2022-06-08 05:58:20|8701.14|8581.14|8702.31|8582.31|8702.31|8582.31|8701.1|8581.1|9
1654667910000|2022-06-08 05:58:30|8702.25|8582.25|8701.96|8581.96|8702.35|8582.35|8701.96|8581.96|8
1654667920000|2022-06-08 05:58:40|8701.93|8581.93|8702.89|8582.89|8702.91|8582.91|8701.54|8581.54|8
1654667930000|2022-06-08 05:58:50|8703.09|8583.09|8702.89|8582.89|8703.38|8583.38|8702.6|8582.6|10
1654667940000|2022-06-08 05:59:00|8703.06|8583.06|8705.82|8585.82|8705.82|8585.82|8703.06|8583.06|10
1654667950000|2022-06-08 05:59:10|8706.3|8586.3|8708.25|8588.25|8708.37|8588.37|8706.3|8586.3|10
1654667960000|2022-06-08 05:59:20|8709.14|8589.14|8709.13|8589.13|8709.52|8589.52|8708.59|8588.59|9
1654667970000|2022-06-08 05:59:30|8710.05|8590.05|8711.97|8591.97|8711.97|8591.97|8709.81|8589.81|10
1654667980000|2022-06-08 05:59:40|8712.13|8592.13|8711.45|8591.45|8712.86|8592.86|8711.45|8591.45|10
1654667990000|2022-06-08 05:59:50|8711.78|8591.78|8710.68|8590.68|8711.78|8591.78|8710.68|8590.68|10
1654668000000|2022-06-08 06:00:00|8710.57|8590.57|8710.47|8590.47|8710.9|8590.9|8709.68|8589.68|10
1654668010000|2022-06-08 06:00:10|8710.16|8590.16|8709.56|8589.56|8710.73|8590.73|8709.56|8589.56|9
1654668020000|2022-06-08 06:00:20|8710.45|8590.45|8708.3|8588.3|8710.45|8590.45|8708.3|8588.3|10
1654668030000|2022-06-08 06:00:30|8707.71|8587.71|8706.35|8586.35|8707.76|8587.76|8706.35|8586.35|9
1654668040000|2022-06-08 06:00:40|8706.17|8586.17|8706.46|8586.46|8706.52|8586.52|8705.85|8585.85|9
1654668050000|2022-06-08 06:00:50|8706.17|8586.17|8704.86|8584.86|8706.17|8586.17|8704.81|8584.81|10
1654668060000|2022-06-08 06:01:00|8704.95|8584.95|8702.94|8582.94|8704.99|8584.99|8702.94|8582.94|10
1654668070000|2022-06-08 06:01:10|8702.49|8582.49|8702.37|8582.37|8702.92|8582.92|8701.95|8581.95|9
1654668080000|2022-06-08 06:01:20|8701.78|8581.78|8700.71|8580.71|8701.78|8581.78|8700.01|8580.01|10
1654668090000|2022-06-08 06:01:30|8700.6|8580.6|8701.61|8581.61|8701.61|8581.61|8700.6|8580.6|10
1654668100000|2022-06-08 06:01:40|8701.85|8581.85|8702.58|8582.58|8702.65|8582.65|8701.85|8581.85|10
1654668110000|2022-06-08 06:01:50|8702.68|8582.68|8702.97|8582.97|8702.97|8582.97|8702.46|8582.46|10
1654668120000|2022-06-08 06:02:00|8703.13|8583.13|8704.19|8584.19|8704.19|8584.19|8703.13|8583.13|9
1654668130000|2022-06-08 06:02:10|8706|8586|8709.24|8589.24|8709.24|8589.24|8705.86|8585.86|10
1654668140000|2022-06-08 06:02:20|8709.17|8589.17|8713.27|8593.27|8713.76|8593.76|8709.17|8589.17|9
1654668150000|2022-06-08 06:02:30|8713.93|8593.93|8716.5|8596.5|8716.5|8596.5|8713.93|8593.93|10
1654668160000|2022-06-08 06:02:40|8717.62|8597.62|8719.83|8599.83|8719.83|8599.83|8717.59|8597.59|10
1654668170000|2022-06-08 06:02:50|8719.96|8599.96|8720.97|8600.97|8721.42|8601.42|8719.96|8599.96|10
1654668180000|2022-06-08 06:03:00|8721.69|8601.69|8724.3|8604.3|8724.3|8604.3|8720.72|8600.72|10
1654668190000|2022-06-08 06:03:10|8723.72|8603.72|8725.54|8605.54|8725.93|8605.93|8723.72|8603.72|10
1654668200000|2022-06-08 06:03:20|8725.46|8605.46|8728.13|8608.13|8728.13|8608.13|8725.3|8605.3|10
1654668210000|2022-06-08 06:03:30|8728.61|8608.61|8730.91|8610.91|8731.87|8611.87|8727.84|8607.84|10
1654668220000|2022-06-08 06:03:40|8730.84|8610.84|8730.53|8610.53|8731.19|8611.19|8729.76|8609.76|10
1654668230000|2022-06-08 06:03:50|8729.83|8609.83|8731.26|8611.26|8731.26|8611.26|8729.77|8609.77|10
1654668240000|2022-06-08 06:04:00|8730.57|8610.57|8729.86|8609.86|8730.66|8610.66|8729.36|8609.36|10
1654668250000|2022-06-08 06:04:10|8730.37|8610.37|8729.1|8609.1|8730.44|8610.44|8729.1|8609.1|10
1654668260000|2022-06-08 06:04:20|8729.45|8609.45|8727.94|8607.94|8729.45|8609.45|8727.74|8607.74|10
1654668270000|2022-06-08 06:04:30|8727.82|8607.82|8728.36|8608.36|8728.45|8608.45|8727.68|8607.68|10
1654668280000|2022-06-08 06:04:40|8728.02|8608.02|8727.72|8607.72|8728.48|8608.48|8727.72|8607.72|10
1654668290000|2022-06-08 06:04:50|8728.13|8608.13|8727.95|8607.95|8728.19|8608.19|8727.28|8607.28|9
1654668300000|2022-06-08 06:05:00|8727.68|8607.68|8728.42|8608.42|8728.96|8608.96|8727.68|8607.68|10
1654668310000|2022-06-08 06:05:10|8728.6|8608.6|8728.29|8608.29|8729.41|8609.41|8728.01|8608.01|10
1654668320000|2022-06-08 06:05:20|8727.78|8607.78|8727.57|8607.57|8728.76|8608.76|8727.57|8607.57|10
1654668330000|2022-06-08 06:05:30|8727.71|8607.71|8727.63|8607.63|8728.2|8608.2|8727.6|8607.6|10
1654668340000|2022-06-08 06:05:40|8727.48|8607.48|8724.9|8604.9|8727.48|8607.48|8724.47|8604.47|10
1654668350000|2022-06-08 06:05:50|8724.85|8604.85|8723.03|8603.03|8724.85|8604.85|8723.03|8603.03|10
1654668360000|2022-06-08 06:06:00|8722.93|8602.93|8722.84|8602.84|8722.93|8602.93|8722.15|8602.15|10
1654668370000|2022-06-08 06:06:10|8723.12|8603.12|8722.67|8602.67|8723.12|8603.12|8722.55|8602.55|10
1654668380000|2022-06-08 06:06:20|8722.42|8602.42|8722.21|8602.21|8722.66|8602.66|8722.05|8602.05|10
1654668390000|2022-06-08 06:06:30|8722.18|8602.18|8723.41|8603.41|8723.41|8603.41|8721.94|8601.94|9
1654668400000|2022-06-08 06:06:40|8722.59|8602.59|8721.89|8601.89|8722.59|8602.59|8721.89|8601.89|10
1654668410000|2022-06-08 06:06:50|8721.9|8601.9|8721.28|8601.28|8722|8602|8721.25|8601.25|7
1654668420000|2022-06-08 06:07:00|8721.29|8601.29|8719.7|8599.7|8721.29|8601.29|8719.57|8599.57|10
1654668430000|2022-06-08 06:07:10|8719.6|8599.6|8720.27|8600.27|8720.27|8600.27|8719.59|8599.59|10
1654668440000|2022-06-08 06:07:20|8720.16|8600.16|8719.99|8599.99|8720.4|8600.4|8719.99|8599.99|10
1654668450000|2022-06-08 06:07:30|8720.14|8600.14|8718.95|8598.95|8720.14|8600.14|8718.95|8598.95|9
1654668460000|2022-06-08 06:07:40|8718.89|8598.89|8718.53|8598.53|8718.93|8598.93|8718.53|8598.53|8
1654668470000|2022-06-08 06:07:50|8718.44|8598.44|8716.01|8596.01|8718.44|8598.44|8715.82|8595.82|10
1654668480000|2022-06-08 06:08:00|8715.82|8595.82|8715.95|8595.95|8716.08|8596.08|8715.51|8595.51|8
1654668490000|2022-06-08 06:08:10|8715.84|8595.84|8714.4|8594.4|8715.84|8595.84|8714.4|8594.4|9
1654668500000|2022-06-08 06:08:20|8713.72|8593.72|8711.88|8591.88|8713.72|8593.72|8711.86|8591.86|10
1654668510000|2022-06-08 06:08:30|8712.1|8592.1|8711.92|8591.92|8712.26|8592.26|8711.7|8591.7|10
1654668520000|2022-06-08 06:08:40|8711.82|8591.82|8711.09|8591.09|8711.92|8591.92|8711.09|8591.09|10
1654668530000|2022-06-08 06:08:50|8711.07|8591.07|8709.77|8589.77|8711.07|8591.07|8709.77|8589.77|9
1654668540000|2022-06-08 06:09:00|8709.73|8589.73|8708.88|8588.88|8709.89|8589.89|8708.88|8588.88|10
1654668550000|2022-06-08 06:09:10|8708.76|8588.76|8707.72|8587.72|8708.76|8588.76|8707.72|8587.72|10
1654668560000|2022-06-08 06:09:20|8707.59|8587.59|8708.12|8588.12|8708.12|8588.12|8707.27|8587.27|10
1654668570000|2022-06-08 06:09:30|8708.1|8588.1|8707.15|8587.15|8708.1|8588.1|8707.15|8587.15|9
1654668580000|2022-06-08 06:09:40|8707.14|8587.14|8706.73|8586.73|8707.14|8587.14|8706.73|8586.73|6
1654668590000|2022-06-08 06:09:50|8706.52|8586.52|8706.66|8586.66|8706.66|8586.66|8706.28|8586.28|8
1654668600000|2022-06-08 06:10:00|8706.78|8586.78|8707.1|8587.1|8707.1|8587.1|8706.51|8586.51|9
1654668610000|2022-06-08 06:10:10|8707.19|8587.19|8707.23|8587.23|8707.27|8587.27|8707.08|8587.08|9
1654668620000|2022-06-08 06:10:20|8707.03|8587.03|8706.4|8586.4|8707.03|8587.03|8706.4|8586.4|10
1654668630000|2022-06-08 06:10:30|8706.19|8586.19|8706.05|8586.05|8706.42|8586.42|8706.05|8586.05|7
1654668640000|2022-06-08 06:10:40|8706.07|8586.07|8705.73|8585.73|8706.2|8586.2|8705.73|8585.73|10
1654668650000|2022-06-08 06:10:50|8705.69|8585.69|8705.45|8585.45|8705.69|8585.69|8705.45|8585.45|7
1654668660000|2022-06-08 06:11:00|8706.17|8586.17|8707.15|8587.15|8707.3|8587.3|8706.03|8586.03|9
1654668670000|2022-06-08 06:11:10|8707.19|8587.19|8706.82|8586.82|8707.19|8587.19|8706.82|8586.82|9
1654668680000|2022-06-08 06:11:20|8706.84|8586.84|8705.98|8585.98|8706.84|8586.84|8705.98|8585.98|10
1654668690000|2022-06-08 06:11:30|8706.01|8586.01|8704.86|8584.86|8706.01|8586.01|8704.86|8584.86|8
1654668700000|2022-06-08 06:11:40|8704.43|8584.43|8704.55|8584.55|8705.08|8585.08|8704.43|8584.43|10
1654668710000|2022-06-08 06:11:50|8704.57|8584.57|8704.05|8584.05|8704.67|8584.67|8704.05|8584.05|9
1654668720000|2022-06-08 06:12:00|8703.81|8583.81|8700.69|8580.69|8703.86|8583.86|8700.69|8580.69|9
1654668730000|2022-06-08 06:12:10|8700.62|8580.62|8697.87|8577.87|8700.62|8580.62|8697.67|8577.67|10
1654668740000|2022-06-08 06:12:20|8697.84|8577.84|8696.99|8576.99|8697.84|8577.84|8696.95|8576.95|10
1654668750000|2022-06-08 06:12:30|8696.83|8576.83|8695.11|8575.11|8696.83|8576.83|8694.88|8574.88|9
1654668760000|2022-06-08 06:12:40|8694.53|8574.53|8694.69|8574.69|8694.69|8574.69|8694.2|8574.2|10
1654668770000|2022-06-08 06:12:50|8694.57|8574.57|8694.73|8574.73|8694.78|8574.78|8694.51|8574.51|9
1654668780000|2022-06-08 06:13:00|8694.65|8574.65|8694.08|8574.08|8694.65|8574.65|8694.08|8574.08|10
1654668790000|2022-06-08 06:13:10|8693.27|8573.27|8692.91|8572.91|8693.27|8573.27|8692.84|8572.84|9
1654668800000|2022-06-08 06:13:20|8692.94|8572.94|8693.46|8573.46|8693.46|8573.46|8692.94|8572.94|9
1654668810000|2022-06-08 06:13:30|8693.02|8573.02|8692.69|8572.69|8693.02|8573.02|8692.69|8572.69|8
1654668820000|2022-06-08 06:13:40|8692.78|8572.78|8692.73|8572.73|8693.36|8573.36|8692.73|8572.73|9
1654668830000|2022-06-08 06:13:50|8692.61|8572.61|8691.82|8571.82|8692.61|8572.61|8691.82|8571.82|6
1654668840000|2022-06-08 06:14:00|8691.78|8571.78|8691.63|8571.63|8692.13|8572.13|8691.41|8571.41|9
1654668850000|2022-06-08 06:14:10|8691.61|8571.61|8691.54|8571.54|8692.21|8572.21|8691.43|8571.43|10
1654668860000|2022-06-08 06:14:20|8691.81|8571.81|8691.24|8571.24|8691.81|8571.81|8691.21|8571.21|9
1654668870000|2022-06-08 06:14:30|8691.02|8571.02|8690.67|8570.67|8691.02|8571.02|8690.67|8570.67|8
1654668880000|2022-06-08 06:14:40|8690.59|8570.59|8689.6|8569.6|8690.59|8570.59|8689.25|8569.25|8
1654668890000|2022-06-08 06:14:50|8689.48|8569.48|8689.21|8569.21|8689.67|8569.67|8689.21|8569.21|10
1654668900000|2022-06-08 06:15:00|8689.08|8569.08|8688.01|8568.01|8689.08|8569.08|8687.82|8567.82|10
1654668910000|2022-06-08 06:15:10|8687.86|8567.86|8688.9|8568.9|8689.68|8569.68|8687.86|8567.86|10
1654668920000|2022-06-08 06:15:20|8689.21|8569.21|8691.41|8571.41|8691.41|8571.41|8689.18|8569.18|9
1654668930000|2022-06-08 06:15:30|8691.83|8571.83|8692.06|8572.06|8692.41|8572.41|8691.77|8571.77|9
1654668940000|2022-06-08 06:15:40|8692.07|8572.07|8691.52|8571.52|8692.33|8572.33|8691.52|8571.52|10
1654668950000|2022-06-08 06:15:50|8691.44|8571.44|8687.93|8567.93|8691.44|8571.44|8687.93|8567.93|10
1654668960000|2022-06-08 06:16:00|8687.45|8567.45|8682.28|8562.28|8687.45|8567.45|8682.28|8562.28|9
1654668970000|2022-06-08 06:16:10|8682.16|8562.16|8681.26|8561.26|8682.16|8562.16|8681.21|8561.21|10
1654668980000|2022-06-08 06:16:20|8681.14|8561.14|8681.15|8561.15|8681.15|8561.15|8680.77|8560.77|9
1654668990000|2022-06-08 06:16:30|8681.24|8561.24|8681.89|8561.89|8681.89|8561.89|8681.22|8561.22|9
1654669000000|2022-06-08 06:16:40|8682.46|8562.46|8682.45|8562.45|8682.76|8562.76|8682.43|8562.43|9
1654669010000|2022-06-08 06:16:50|8681.94|8561.94|8681.62|8561.62|8682.26|8562.26|8681.62|8561.62|9
1654669020000|2022-06-08 06:17:00|8681.61|8561.61|8681.92|8561.92|8681.92|8561.92|8681.48|8561.48|9
1654669030000|2022-06-08 06:17:10|8681.96|8561.96|8682.42|8562.42|8682.42|8562.42|8681.96|8561.96|8
1654669040000|2022-06-08 06:17:20|8682.67|8562.67|8682.3|8562.3|8682.67|8562.67|8682.3|8562.3|9
1654669050000|2022-06-08 06:17:30|8682.35|8562.35|8682.83|8562.83|8682.83|8562.83|8682.32|8562.32|9
1654669060000|2022-06-08 06:17:40|8682.94|8562.94|8683.58|8563.58|8683.58|8563.58|8682.86|8562.86|8
1654669070000|2022-06-08 06:17:50|8683.72|8563.72|8686.57|8566.57|8686.57|8566.57|8683.34|8563.34|8
1654669080000|2022-06-08 06:18:00|8686.61|8566.61|8685.56|8565.56|8686.66|8566.66|8685.56|8565.56|10
1654669090000|2022-06-08 06:18:10|8685.38|8565.38|8684.04|8564.04|8685.38|8565.38|8683.98|8563.98|10
1654669100000|2022-06-08 06:18:20|8684.39|8564.39|8684.04|8564.04|8684.39|8564.39|8684.03|8564.03|10
1654669110000|2022-06-08 06:18:30|8684.1|8564.1|8683.86|8563.86|8684.16|8564.16|8683.64|8563.64|9
1654669120000|2022-06-08 06:18:40|8683.32|8563.32|8682.31|8562.31|8683.32|8563.32|8682.31|8562.31|10
1654669130000|2022-06-08 06:18:50|8682.26|8562.26|8681.47|8561.47|8682.26|8562.26|8681.47|8561.47|8
1654669140000|2022-06-08 06:19:00|8681.37|8561.37|8679.97|8559.97|8681.39|8561.39|8679.97|8559.97|9
1654669150000|2022-06-08 06:19:10|8679.81|8559.81|8679.36|8559.36|8679.87|8559.87|8679.36|8559.36|10
1654669160000|2022-06-08 06:19:20|8679.61|8559.61|8679.5|8559.5|8679.87|8559.87|8679.42|8559.42|8
1654669170000|2022-06-08 06:19:30|8679.6|8559.6|8679.38|8559.38|8679.6|8559.6|8679.19|8559.19|10
1654669180000|2022-06-08 06:19:40|8679.13|8559.13|8677.66|8557.66|8679.13|8559.13|8677.42|8557.42|8
1654669190000|2022-06-08 06:19:50|8677.57|8557.57|8678.42|8558.42|8678.52|8558.52|8677.52|8557.52|9
1654669200000|2022-06-08 06:20:00|8676.96|8556.96|8674.12|8554.12|8676.96|8556.96|8674.04|8554.04|9
1654669210000|2022-06-08 06:20:10|8674|8554|8673.93|8553.93|8674|8554|8673.78|8553.78|8
1654669220000|2022-06-08 06:20:20|8673.88|8553.88|8672.53|8552.53|8673.98|8553.98|8672.53|8552.53|9
1654669230000|2022-06-08 06:20:30|8672.62|8552.62|8672.21|8552.21|8672.73|8552.73|8672.18|8552.18|9
1654669240000|2022-06-08 06:20:40|8672.11|8552.11|8672.27|8552.27|8672.27|8552.27|8672.04|8552.04|9
1654669250000|2022-06-08 06:20:50|8672.07|8552.07|8671.74|8551.74|8672.13|8552.13|8671.74|8551.74|9
1654669260000|2022-06-08 06:21:00|8671.52|8551.52|8671.55|8551.55|8671.71|8551.71|8671.5|8551.5|8
1654669270000|2022-06-08 06:21:10|8671.49|8551.49|8671.19|8551.19|8671.49|8551.49|8671.04|8551.04|10
1654669280000|2022-06-08 06:21:20|8671.1|8551.1|8671.29|8551.29|8671.29|8551.29|8670.99|8550.99|7
1654669290000|2022-06-08 06:21:30|8671.43|8551.43|8671.83|8551.83|8671.83|8551.83|8671.27|8551.27|9
1654669300000|2022-06-08 06:21:40|8671.85|8551.85|8672.22|8552.22|8672.37|8552.37|8671.85|8551.85|10
1654669310000|2022-06-08 06:21:50|8672.31|8552.31|8674.55|8554.55|8674.58|8554.58|8672.31|8552.31|10
1654669320000|2022-06-08 06:22:00|8674.6|8554.6|8675.89|8555.89|8675.89|8555.89|8674.14|8554.14|9
1654669330000|2022-06-08 06:22:10|8676.49|8556.49|8681.96|8561.96|8681.96|8561.96|8676.49|8556.49|10
1654669340000|2022-06-08 06:22:20|8681.92|8561.92|8683.79|8563.79|8683.79|8563.79|8681.92|8561.92|8
1654669350000|2022-06-08 06:22:30|8683.97|8563.97|8684.55|8564.55|8684.59|8564.59|8683.86|8563.86|9
1654669360000|2022-06-08 06:22:40|8684.44|8564.44|8685.47|8565.47|8685.53|8565.53|8684.19|8564.19|10
1654669370000|2022-06-08 06:22:50|8685.57|8565.57|8685.9|8565.9|8686.1|8566.1|8685.25|8565.25|10
1654669380000|2022-06-08 06:23:00|8685.61|8565.61|8685.31|8565.31|8685.85|8565.85|8685.23|8565.23|10
1654669390000|2022-06-08 06:23:10|8685.3|8565.3|8685.21|8565.21|8685.38|8565.38|8684.93|8564.93|10
1654669400000|2022-06-08 06:23:20|8685.61|8565.61|8685.63|8565.63|8686.2|8566.2|8685.46|8565.46|10
1654669410000|2022-06-08 06:23:30|8685.73|8565.73|8685.85|8565.85|8685.99|8565.99|8685.52|8565.52|7
1654669420000|2022-06-08 06:23:40|8685.78|8565.78|8685.43|8565.43|8685.84|8565.84|8685.31|8565.31|10
1654669430000|2022-06-08 06:23:50|8685.28|8565.28|8684.25|8564.25|8685.28|8565.28|8684.19|8564.19|10
1654669440000|2022-06-08 06:24:00|8684.11|8564.11|8683.42|8563.42|8684.11|8564.11|8683.42|8563.42|9
1654669450000|2022-06-08 06:24:10|8683.41|8563.41|8684.04|8564.04|8684.04|8564.04|8683.14|8563.14|10
1654669460000|2022-06-08 06:24:20|8683.78|8563.78|8681.88|8561.88|8683.78|8563.78|8681.88|8561.88|10
1654669470000|2022-06-08 06:24:30|8681.15|8561.15|8680.87|8560.87|8681.15|8561.15|8680.77|8560.77|10
1654669480000|2022-06-08 06:24:40|8680.77|8560.77|8681.05|8561.05|8681.06|8561.06|8680.76|8560.76|9
1654669490000|2022-06-08 06:24:50|8681.09|8561.09|8680.58|8560.58|8681.09|8561.09|8680.58|8560.58|10
1654669500000|2022-06-08 06:25:00|8680.29|8560.29|8680.53|8560.53|8681.19|8561.19|8680.29|8560.29|10
1654669510000|2022-06-08 06:25:10|8680.62|8560.62|8679.43|8559.43|8680.73|8560.73|8679.43|8559.43|10
1654669520000|2022-06-08 06:25:20|8679.48|8559.48|8679.34|8559.34|8679.57|8559.57|8679.27|8559.27|9
1654669530000|2022-06-08 06:25:30|8679.35|8559.35|8679.48|8559.48|8679.7|8559.7|8679.15|8559.15|10
1654669540000|2022-06-08 06:25:40|8679.35|8559.35|8680.33|8560.33|8680.43|8560.43|8679.35|8559.35|9
1654669550000|2022-06-08 06:25:50|8680.52|8560.52|8679.78|8559.78|8680.56|8560.56|8679.76|8559.76|9
1654669560000|2022-06-08 06:26:00|8679.77|8559.77|8679.42|8559.42|8679.78|8559.78|8679.42|8559.42|10
1654669570000|2022-06-08 06:26:10|8679.57|8559.57|8679.02|8559.02|8679.57|8559.57|8679.02|8559.02|8
1654669580000|2022-06-08 06:26:20|8679.08|8559.08|8679.45|8559.45|8679.54|8559.54|8678.78|8558.78|8
1654669590000|2022-06-08 06:26:30|8679.53|8559.53|8679.48|8559.48|8679.59|8559.59|8679.05|8559.05|10
1654669600000|2022-06-08 06:26:40|8679.61|8559.61|8680.51|8560.51|8680.51|8560.51|8679.47|8559.47|9
1654669610000|2022-06-08 06:26:50|8680.12|8560.12|8679.5|8559.5|8680.14|8560.14|8679.44|8559.44|10
1654669620000|2022-06-08 06:27:00|8679.53|8559.53|8679|8559|8679.53|8559.53|8678.9|8558.9|8
1654669630000|2022-06-08 06:27:10|8678.78|8558.78|8678.74|8558.74|8678.96|8558.96|8678.65|8558.65|10
1654669640000|2022-06-08 06:27:20|8678.01|8558.01|8675.66|8555.66|8678.01|8558.01|8675.66|8555.66|10
1654669650000|2022-06-08 06:27:30|8675.29|8555.29|8673.85|8553.85|8675.43|8555.43|8673.85|8553.85|10
1654669660000|2022-06-08 06:27:40|8673.76|8553.76|8673.72|8553.72|8673.76|8553.76|8672.88|8552.88|10
1654669670000|2022-06-08 06:27:50|8673.48|8553.48|8670.11|8550.11|8673.48|8553.48|8670.11|8550.11|10
1654669680000|2022-06-08 06:28:00|8669.13|8549.13|8664.66|8544.66|8669.13|8549.13|8664.66|8544.66|10
1654669690000|2022-06-08 06:28:10|8662.49|8542.49|8655.6|8535.6|8662.49|8542.49|8655.6|8535.6|10
1654669700000|2022-06-08 06:28:20|8655.59|8535.59|8655.55|8535.55|8656.78|8536.78|8654.57|8534.57|10
1654669710000|2022-06-08 06:28:30|8655.06|8535.06|8654.86|8534.86|8655.39|8535.39|8653.97|8533.97|10
1654669720000|2022-06-08 06:28:40|8654.45|8534.45|8651.33|8531.33|8654.45|8534.45|8651.19|8531.19|10
1654669730000|2022-06-08 06:28:50|8651.75|8531.75|8651.48|8531.48|8652.04|8532.04|8651.48|8531.48|9
1654669740000|2022-06-08 06:29:00|8651.34|8531.34|8651.62|8531.62|8651.62|8531.62|8650.53|8530.53|10
1654669750000|2022-06-08 06:29:10|8651.11|8531.11|8651.25|8531.25|8652.16|8532.16|8650.08|8530.08|10
1654669760000|2022-06-08 06:29:20|8652.33|8532.33|8654.85|8534.85|8654.85|8534.85|8652.33|8532.33|9
1654669770000|2022-06-08 06:29:30|8655.22|8535.22|8654.55|8534.55|8655.39|8535.39|8654.55|8534.55|10
1654669780000|2022-06-08 06:29:40|8654.87|8534.87|8656.26|8536.26|8656.26|8536.26|8654.87|8534.87|10
1654669790000|2022-06-08 06:29:50|8656.38|8536.38|8657.25|8537.25|8657.25|8537.25|8656.05|8536.05|10
1654669800000|2022-06-08 06:30:00|8657.23|8537.23|8658.51|8538.51|8658.51|8538.51|8657.23|8537.23|10
1654669810000|2022-06-08 06:30:10|8658.19|8538.19|8657.1|8537.1|8658.45|8538.45|8657.1|8537.1|10
1654669820000|2022-06-08 06:30:20|8657.04|8537.04|8656.43|8536.43|8657.04|8537.04|8656.41|8536.41|10
1654669830000|2022-06-08 06:30:30|8656.2|8536.2|8656|8536|8657.18|8537.18|8656|8536|10
1654669840000|2022-06-08 06:30:40|8656.27|8536.27|8660.08|8540.08|8660.08|8540.08|8656.27|8536.27|10
1654669850000|2022-06-08 06:30:50|8660.14|8540.14|8662.47|8542.47|8662.47|8542.47|8660.14|8540.14|9
1654669860000|2022-06-08 06:31:00|8662.54|8542.54|8666.79|8546.79|8666.98|8546.98|8662.54|8542.54|9
1654669870000|2022-06-08 06:31:10|8666.92|8546.92|8667.39|8547.39|8667.68|8547.68|8666.82|8546.82|10
1654669880000|2022-06-08 06:31:20|8667.74|8547.74|8667.81|8547.81|8668.05|8548.05|8667.62|8547.62|10
1654669890000|2022-06-08 06:31:30|8667.95|8547.95|8668.13|8548.13|8668.13|8548.13|8667.21|8547.21|10
1654669900000|2022-06-08 06:31:40|8668.19|8548.19|8669.82|8549.82|8670.24|8550.24|8667.94|8547.94|10
1654669910000|2022-06-08 06:31:50|8669.99|8549.99|8672.81|8552.81|8672.81|8552.81|8669.9|8549.9|10
1654669920000|2022-06-08 06:32:00|8672.94|8552.94|8672.61|8552.61|8673.27|8553.27|8672.58|8552.58|10
1654669930000|2022-06-08 06:32:10|8672.68|8552.68|8672.63|8552.63|8672.71|8552.71|8672.48|8552.48|9
1654669940000|2022-06-08 06:32:20|8672.64|8552.64|8672.69|8552.69|8672.81|8552.81|8672.63|8552.63|9
1654669950000|2022-06-08 06:32:30|8672.66|8552.66|8672.22|8552.22|8673.2|8553.2|8671.77|8551.77|10
1654669960000|2022-06-08 06:32:40|8671.47|8551.47|8667.75|8547.75|8671.77|8551.77|8667.75|8547.75|10
1654669970000|2022-06-08 06:32:50|8668.07|8548.07|8664.7|8544.7|8668.07|8548.07|8664.7|8544.7|10
1654669980000|2022-06-08 06:33:00|8664.72|8544.72|8663.92|8543.92|8664.72|8544.72|8663.13|8543.13|9
1654669990000|2022-06-08 06:33:10|8663.64|8543.64|8664.11|8544.11|8664.63|8544.63|8663.49|8543.49|10
1654670000000|2022-06-08 06:33:20|8664.55|8544.55|8664.41|8544.41|8664.82|8544.82|8664.17|8544.17|10
1654670010000|2022-06-08 06:33:30|8663.99|8543.99|8662.76|8542.76|8664.37|8544.37|8662.76|8542.76|10
1654670020000|2022-06-08 06:33:40|8663.51|8543.51|8661.9|8541.9|8663.51|8543.51|8661.45|8541.45|10
1654670030000|2022-06-08 06:33:50|8661.86|8541.86|8662.38|8542.38|8662.38|8542.38|8661.31|8541.31|9
1654670040000|2022-06-08 06:34:00|8661.57|8541.57|8663.16|8543.16|8663.16|8543.16|8661.45|8541.45|10
1654670050000|2022-06-08 06:34:10|8663.4|8543.4|8663.73|8543.73|8663.73|8543.73|8662.53|8542.53|10
1654670060000|2022-06-08 06:34:20|8664.22|8544.22|8664.25|8544.25|8665.32|8545.32|8664.22|8544.22|10
1654670070000|2022-06-08 06:34:30|8664.41|8544.41|8663.58|8543.58|8664.41|8544.41|8663.44|8543.44|9
1654670080000|2022-06-08 06:34:40|8663.5|8543.5|8662.33|8542.33|8664.08|8544.08|8662.19|8542.19|10
1654670090000|2022-06-08 06:34:50|8662.43|8542.43|8663.21|8543.21|8663.22|8543.22|8662.27|8542.27|10
1654670100000|2022-06-08 06:35:00|8663.35|8543.35|8663.08|8543.08|8663.35|8543.35|8662.69|8542.69|9
1654670110000|2022-06-08 06:35:10|8662.95|8542.95|8663.18|8543.18|8663.18|8543.18|8662.9|8542.9|10
1654670120000|2022-06-08 06:35:20|8663.11|8543.11|8661.85|8541.85|8663.23|8543.23|8661.66|8541.66|8
1654670130000|2022-06-08 06:35:30|8661.73|8541.73|8662.86|8542.86|8662.86|8542.86|8661.71|8541.71|9
1654670140000|2022-06-08 06:35:40|8663.13|8543.13|8664.05|8544.05|8664.21|8544.21|8663.13|8543.13|10
1654670150000|2022-06-08 06:35:50|8664.75|8544.75|8666.35|8546.35|8666.35|8546.35|8664.75|8544.75|9
1654670160000|2022-06-08 06:36:00|8666.52|8546.52|8667.36|8547.36|8667.59|8547.59|8666.25|8546.25|9
1654670170000|2022-06-08 06:36:10|8667.44|8547.44|8667.49|8547.49|8667.49|8547.49|8666.99|8546.99|8
1654670180000|2022-06-08 06:36:20|8666.79|8546.79|8668.34|8548.34|8668.41|8548.41|8666.4|8546.4|9
1654670190000|2022-06-08 06:36:30|8668.31|8548.31|8667.78|8547.78|8668.31|8548.31|8667.78|8547.78|8
1654670200000|2022-06-08 06:36:40|8667.79|8547.79|8668.92|8548.92|8668.92|8548.92|8667.78|8547.78|10
1654670210000|2022-06-08 06:36:50|8668.88|8548.88|8669.71|8549.71|8669.71|8549.71|8668.88|8548.88|8
1654670220000|2022-06-08 06:37:00|8669.73|8549.73|8669.45|8549.45|8669.88|8549.88|8669.45|8549.45|7
1654670230000|2022-06-08 06:37:10|8669.62|8549.62|8669.4|8549.4|8669.79|8549.79|8669.37|8549.37|8
1654670240000|2022-06-08 06:37:20|8669.68|8549.68|8669.43|8549.43|8669.68|8549.68|8669.32|8549.32|8
1654670250000|2022-06-08 06:37:30|8669.54|8549.54|8669.27|8549.27|8669.95|8549.95|8669.27|8549.27|9
1654670260000|2022-06-08 06:37:40|8669.23|8549.23|8666.74|8546.74|8669.23|8549.23|8666.74|8546.74|9
1654670270000|2022-06-08 06:37:50|8666.38|8546.38|8663.76|8543.76|8666.38|8546.38|8663.76|8543.76|10
1654670280000|2022-06-08 06:38:00|8663.51|8543.51|8662.57|8542.57|8663.51|8543.51|8662.49|8542.49|9
1654670290000|2022-06-08 06:38:10|8662.83|8542.83|8662.89|8542.89|8662.93|8542.93|8662.01|8542.01|10
1654670300000|2022-06-08 06:38:20|8663.24|8543.24|8666.29|8546.29|8666.29|8546.29|8663.24|8543.24|10
1654670310000|2022-06-08 06:38:30|8666.36|8546.36|8666.48|8546.48|8666.9|8546.9|8666.36|8546.36|9
1654670320000|2022-06-08 06:38:40|8666.45|8546.45|8666.79|8546.79|8666.97|8546.97|8666.45|8546.45|8
1654670330000|2022-06-08 06:38:50|8666.87|8546.87|8668.09|8548.09|8668.21|8548.21|8666.87|8546.87|9
1654670340000|2022-06-08 06:39:00|8668.17|8548.17|8667.96|8547.96|8668.34|8548.34|8667.96|8547.96|8
1654670350000|2022-06-08 06:39:10|8668.15|8548.15|8667.98|8547.98|8668.17|8548.17|8667.98|8547.98|7
1654670360000|2022-06-08 06:39:20|8667.75|8547.75|8667.5|8547.5|8667.94|8547.94|8667.27|8547.27|10
1654670370000|2022-06-08 06:39:30|8667|8547|8666.34|8546.34|8667.08|8547.08|8666.34|8546.34|8
1654670380000|2022-06-08 06:39:40|8666.36|8546.36|8665.82|8545.82|8666.36|8546.36|8665.73|8545.73|7
1654670390000|2022-06-08 06:39:50|8665.83|8545.83|8665.56|8545.56|8665.98|8545.98|8665.36|8545.36|8
1654670400000|2022-06-08 06:40:00|8665.63|8545.63|8665.9|8545.9|8665.97|8545.97|8665.51|8545.51|8
1654670410000|2022-06-08 06:40:10|8665.88|8545.88|8665.11|8545.11|8666.29|8546.29|8665.11|8545.11|10
1654670420000|2022-06-08 06:40:20|8665.15|8545.15|8664.27|8544.27|8665.15|8545.15|8664.27|8544.27|9
1654670430000|2022-06-08 06:40:30|8664.09|8544.09|8663.53|8543.53|8664.3|8544.3|8663.53|8543.53|9
1654670440000|2022-06-08 06:40:40|8663.52|8543.52|8663.22|8543.22|8663.52|8543.52|8663.22|8543.22|6
1654670450000|2022-06-08 06:40:50|8663.16|8543.16|8663.49|8543.49|8663.49|8543.49|8663.16|8543.16|9
1654670460000|2022-06-08 06:41:00|8663.42|8543.42|8663.45|8543.45|8663.55|8543.55|8663.4|8543.4|8
1654670470000|2022-06-08 06:41:10|8663|8543|8662.18|8542.18|8663|8543|8662.06|8542.06|8
1654670480000|2022-06-08 06:41:20|8661.95|8541.95|8662.26|8542.26|8662.35|8542.35|8661.95|8541.95|10
1654670490000|2022-06-08 06:41:30|8662.33|8542.33|8662.94|8542.94|8662.94|8542.94|8662.27|8542.27|9
1654670500000|2022-06-08 06:41:40|8662.72|8542.72|8663.17|8543.17|8663.17|8543.17|8662.72|8542.72|10
1654670510000|2022-06-08 06:41:50|8663.26|8543.26|8663.8|8543.8|8663.8|8543.8|8663.26|8543.26|6
1654670520000|2022-06-08 06:42:00|8663.81|8543.81|8663.93|8543.93|8664.09|8544.09|8663.75|8543.75|9
1654670530000|2022-06-08 06:42:10|8663.92|8543.92|8663.36|8543.36|8663.95|8543.95|8663.36|8543.36|10
1654670540000|2022-06-08 06:42:20|8663.29|8543.29|8664.1|8544.1|8664.1|8544.1|8663.27|8543.27|9
1654670550000|2022-06-08 06:42:30|8664.35|8544.35|8664.18|8544.18|8664.85|8544.85|8664.18|8544.18|10
1654670560000|2022-06-08 06:42:40|8664.2|8544.2|8664.51|8544.51|8664.51|8544.51|8664.2|8544.2|9
1654670570000|2022-06-08 06:42:50|8664.71|8544.71|8665.16|8545.16|8665.17|8545.17|8664.71|8544.71|8
1654670580000|2022-06-08 06:43:00|8665.29|8545.29|8666.3|8546.3|8666.3|8546.3|8665.21|8545.21|9
1654670590000|2022-06-08 06:43:10|8666.45|8546.45|8666.8|8546.8|8666.8|8546.8|8666.35|8546.35|8
1654670600000|2022-06-08 06:43:20|8667.33|8547.33|8667.75|8547.75|8667.77|8547.77|8667.33|8547.33|10
1654670610000|2022-06-08 06:43:30|8667.77|8547.77|8667.25|8547.25|8667.97|8547.97|8667.25|8547.25|9
1654670620000|2022-06-08 06:43:40|8667.14|8547.14|8666.39|8546.39|8667.18|8547.18|8666.39|8546.39|9
1654670630000|2022-06-08 06:43:50|8666.21|8546.21|8665.86|8545.86|8666.51|8546.51|8665.8|8545.8|9
1654670640000|2022-06-08 06:44:00|8666.2|8546.2|8666.49|8546.49|8666.78|8546.78|8666.13|8546.13|10
1654670650000|2022-06-08 06:44:10|8666.48|8546.48|8666.68|8546.68|8666.74|8546.74|8666.48|8546.48|8
1654670660000|2022-06-08 06:44:20|8666.67|8546.67|8666|8546|8666.67|8546.67|8666|8546|10
1654670670000|2022-06-08 06:44:30|8666.1|8546.1|8665.7|8545.7|8666.1|8546.1|8665.62|8545.62|8
1654670680000|2022-06-08 06:44:40|8665.73|8545.73|8665.85|8545.85|8665.91|8545.91|8665.7|8545.7|10
1654670690000|2022-06-08 06:44:50|8665.82|8545.82|8665.86|8545.86|8665.91|8545.91|8665.72|8545.72|10
1654670700000|2022-06-08 06:45:00|8665.53|8545.53|8665.22|8545.22|8665.53|8545.53|8665.22|8545.22|9
1654670710000|2022-06-08 06:45:10|8665.05|8545.05|8665.87|8545.87|8665.87|8545.87|8665.03|8545.03|10
1654670720000|2022-06-08 06:45:20|8666.06|8546.06|8666.33|8546.33|8666.36|8546.36|8666.06|8546.06|8
1654670730000|2022-06-08 06:45:30|8666.2|8546.2|8666.54|8546.54|8666.54|8546.54|8666.09|8546.09|9
1654670740000|2022-06-08 06:45:40|8666.53|8546.53|8666.75|8546.75|8666.85|8546.85|8666.53|8546.53|10
1654670750000|2022-06-08 06:45:50|8666.74|8546.74|8666.67|8546.67|8666.86|8546.86|8666.64|8546.64|10
1654670760000|2022-06-08 06:46:00|8666.77|8546.77|8666.72|8546.72|8666.88|8546.88|8666.3|8546.3|10
1654670770000|2022-06-08 06:46:10|8666.74|8546.74|8666.52|8546.52|8666.88|8546.88|8666.52|8546.52|9
1654670780000|2022-06-08 06:46:20|8666.51|8546.51|8665.93|8545.93|8666.68|8546.68|8665.86|8545.86|9
1654670790000|2022-06-08 06:46:30|8666.08|8546.08|8666.76|8546.76|8666.76|8546.76|8666.07|8546.07|9
1654670800000|2022-06-08 06:46:40|8666.85|8546.85|8666.89|8546.89|8667.15|8547.15|8666.85|8546.85|9
1654670810000|2022-06-08 06:46:50|8666.87|8546.87|8667.47|8547.47|8667.6|8547.6|8666.86|8546.86|10
1654670820000|2022-06-08 06:47:00|8667.56|8547.56|8667.36|8547.36|8667.8|8547.8|8667.36|8547.36|9
1654670830000|2022-06-08 06:47:10|8667.62|8547.62|8667.51|8547.51|8667.87|8547.87|8667.51|8547.51|9
1654670840000|2022-06-08 06:47:20|8667.53|8547.53|8667.97|8547.97|8667.97|8547.97|8667.38|8547.38|10
1654670850000|2022-06-08 06:47:30|8667.93|8547.93|8669.52|8549.52|8669.52|8549.52|8667.93|8547.93|10
1654670860000|2022-06-08 06:47:40|8669.64|8549.64|8671.09|8551.09|8671.09|8551.09|8669.64|8549.64|10
1654670870000|2022-06-08 06:47:50|8671.55|8551.55|8673.18|8553.18|8673.18|8553.18|8671.55|8551.55|10
1654670880000|2022-06-08 06:48:00|8673.52|8553.52|8675.23|8555.23|8675.23|8555.23|8673.52|8553.52|10
1654670890000|2022-06-08 06:48:10|8675.19|8555.19|8676.8|8556.8|8676.8|8556.8|8675.19|8555.19|10
1654670900000|2022-06-08 06:48:20|8676.72|8556.72|8677.14|8557.14|8677.14|8557.14|8676.34|8556.34|10
1654670910000|2022-06-08 06:48:30|8677.16|8557.16|8677.18|8557.18|8677.26|8557.26|8677.03|8557.03|8
1654670920000|2022-06-08 06:48:40|8677.12|8557.12|8676.93|8556.93|8677.26|8557.26|8676.93|8556.93|9
1654670930000|2022-06-08 06:48:50|8677.29|8557.29|8677.56|8557.56|8677.57|8557.57|8677.29|8557.29|9
1654670940000|2022-06-08 06:49:00|8677.66|8557.66|8678.61|8558.61|8678.61|8558.61|8677.66|8557.66|9
1654670950000|2022-06-08 06:49:10|8678.46|8558.46|8681|8561|8681|8561|8678.42|8558.42|10
1654670960000|2022-06-08 06:49:20|8681.6|8561.6|8683.7|8563.7|8683.7|8563.7|8681.26|8561.26|10
1654670970000|2022-06-08 06:49:30|8683.78|8563.78|8683.54|8563.54|8683.91|8563.91|8683.45|8563.45|10
1654670980000|2022-06-08 06:49:40|8683.71|8563.71|8684.07|8564.07|8684.83|8564.83|8683.71|8563.71|10
1654670990000|2022-06-08 06:49:50|8684.08|8564.08|8681.24|8561.24|8684.08|8564.08|8681.24|8561.24|8
1654671000000|2022-06-08 06:50:00|8681.26|8561.26|8681.73|8561.73|8681.8|8561.8|8681.23|8561.23|8
1654671010000|2022-06-08 06:50:10|8681.66|8561.66|8683.49|8563.49|8683.49|8563.49|8681.66|8561.66|9
1654671020000|2022-06-08 06:50:20|8683.55|8563.55|8684.58|8564.58|8684.58|8564.58|8683.55|8563.55|10
1654671030000|2022-06-08 06:50:30|8684.52|8564.52|8684.7|8564.7|8684.77|8564.77|8684.44|8564.44|7
1654671040000|2022-06-08 06:50:40|8684.58|8564.58|8684.19|8564.19|8684.58|8564.58|8684.19|8564.19|9
1654671050000|2022-06-08 06:50:50|8684.16|8564.16|8684.24|8564.24|8684.55|8564.55|8684.16|8564.16|9
1654671060000|2022-06-08 06:51:00|8684.33|8564.33|8683.96|8563.96|8684.49|8564.49|8683.96|8563.96|9
1654671070000|2022-06-08 06:51:10|8683.75|8563.75|8683.71|8563.71|8683.81|8563.81|8683.68|8563.68|7
1654671080000|2022-06-08 06:51:20|8683.64|8563.64|8683.07|8563.07|8683.79|8563.79|8683.07|8563.07|8
1654671090000|2022-06-08 06:51:30|8682.86|8562.86|8682.13|8562.13|8683.12|8563.12|8682.13|8562.13|6
1654671100000|2022-06-08 06:51:40|8682.21|8562.21|8681.11|8561.11|8682.21|8562.21|8681.11|8561.11|7
1654671110000|2022-06-08 06:51:50|8681.08|8561.08|8680.82|8560.82|8681.18|8561.18|8680.75|8560.75|10
1654671120000|2022-06-08 06:52:00|8680.62|8560.62|8680|8560|8680.62|8560.62|8680|8560|8
1654671130000|2022-06-08 06:52:10|8679.45|8559.45|8678.88|8558.88|8679.55|8559.55|8678.86|8558.86|9
1654671140000|2022-06-08 06:52:20|8678.83|8558.83|8679.84|8559.84|8679.84|8559.84|8678.71|8558.71|10
1654671150000|2022-06-08 06:52:30|8679.6|8559.6|8682.09|8562.09|8682.09|8562.09|8679.6|8559.6|10
1654671160000|2022-06-08 06:52:40|8682.15|8562.15|8682.35|8562.35|8682.67|8562.67|8682.15|8562.15|9
1654671170000|2022-06-08 06:52:50|8682.81|8562.81|8683.28|8563.28|8683.28|8563.28|8682.81|8562.81|10
1654671180000|2022-06-08 06:53:00|8683.18|8563.18|8683.63|8563.63|8683.65|8563.65|8683.18|8563.18|9
1654671190000|2022-06-08 06:53:10|8683.61|8563.61|8682.11|8562.11|8683.61|8563.61|8682.11|8562.11|8
1654671200000|2022-06-08 06:53:20|8682.22|8562.22|8681|8561|8682.22|8562.22|8681|8561|10
1654671210000|2022-06-08 06:53:30|8681.08|8561.08|8679.83|8559.83|8681.08|8561.08|8679.83|8559.83|10
1654671220000|2022-06-08 06:53:40|8679.57|8559.57|8678.61|8558.61|8679.57|8559.57|8678.61|8558.61|8
1654671230000|2022-06-08 06:53:50|8678.44|8558.44|8678.35|8558.35|8678.47|8558.47|8678.01|8558.01|10
1654671240000|2022-06-08 06:54:00|8678.4|8558.4|8676.66|8556.66|8678.4|8558.4|8676.66|8556.66|9
1654671250000|2022-06-08 06:54:10|8676.48|8556.48|8674.38|8554.38|8676.48|8556.48|8674.38|8554.38|10
1654671260000|2022-06-08 06:54:20|8674.53|8554.53|8672.8|8552.8|8674.53|8554.53|8672.8|8552.8|10
1654671270000|2022-06-08 06:54:30|8672.31|8552.31|8670.82|8550.82|8672.31|8552.31|8670.82|8550.82|9
1654671280000|2022-06-08 06:54:40|8670.68|8550.68|8667.87|8547.87|8670.68|8550.68|8667.87|8547.87|10
1654671290000|2022-06-08 06:54:50|8667.76|8547.76|8667.55|8547.55|8668.22|8548.22|8667.55|8547.55|10
1654671300000|2022-06-08 06:55:00|8667.73|8547.73|8665.81|8545.81|8667.73|8547.73|8665.7|8545.7|10
1654671310000|2022-06-08 06:55:10|8665.9|8545.9|8663.1|8543.1|8665.9|8545.9|8663.1|8543.1|10
1654671320000|2022-06-08 06:55:20|8662.91|8542.91|8661.15|8541.15|8662.91|8542.91|8661|8541|10
1654671330000|2022-06-08 06:55:30|8661.2|8541.2|8658.47|8538.47|8661.2|8541.2|8658.47|8538.47|10
1654671340000|2022-06-08 06:55:40|8658.45|8538.45|8660.62|8540.62|8660.62|8540.62|8658.44|8538.44|10
1654671350000|2022-06-08 06:55:50|8660.61|8540.61|8660.97|8540.97|8660.97|8540.97|8660.61|8540.61|7
1654671360000|2022-06-08 06:56:00|8661.22|8541.22|8665.7|8545.7|8665.7|8545.7|8661.22|8541.22|10
1654671370000|2022-06-08 06:56:10|8665.75|8545.75|8665.77|8545.77|8666.1|8546.1|8665.73|8545.73|10
1654671380000|2022-06-08 06:56:20|8665.73|8545.73|8666.49|8546.49|8666.49|8546.49|8665.73|8545.73|9
1654671390000|2022-06-08 06:56:30|8666.46|8546.46|8668.91|8548.91|8668.91|8548.91|8666.46|8546.46|9
1654671400000|2022-06-08 06:56:40|8669.41|8549.41|8669.78|8549.78|8669.78|8549.78|8669.29|8549.29|10
1654671410000|2022-06-08 06:56:50|8669.6|8549.6|8669.6|8549.6|8669.72|8549.72|8669.57|8549.57|10
1654671420000|2022-06-08 06:57:00|8669.56|8549.56|8668.52|8548.52|8669.59|8549.59|8668.52|8548.52|9
1654671430000|2022-06-08 06:57:10|8668.6|8548.6|8669.47|8549.47|8669.47|8549.47|8668.6|8548.6|9
1654671440000|2022-06-08 06:57:20|8669.5|8549.5|8671.55|8551.55|8671.55|8551.55|8669.43|8549.43|9
1654671450000|2022-06-08 06:57:30|8671.59|8551.59|8674.09|8554.09|8674.11|8554.11|8671.43|8551.43|9
1654671460000|2022-06-08 06:57:40|8674.15|8554.15|8674.09|8554.09|8674.55|8554.55|8674.07|8554.07|6
1654671470000|2022-06-08 06:57:50|8674.32|8554.32|8674.36|8554.36|8674.47|8554.47|8674.32|8554.32|8
1654671480000|2022-06-08 06:58:00|8674.48|8554.48|8674.52|8554.52|8674.75|8554.75|8674.37|8554.37|8
1654671490000|2022-06-08 06:58:10|8674.73|8554.73|8675.69|8555.69|8675.69|8555.69|8674.73|8554.73|9
1654671500000|2022-06-08 06:58:20|8675.92|8555.92|8676.97|8556.97|8676.97|8556.97|8675.86|8555.86|9
1654671510000|2022-06-08 06:58:30|8677.18|8557.18|8679.44|8559.44|8679.61|8559.61|8677.18|8557.18|10
1654671520000|2022-06-08 06:58:40|8679.81|8559.81|8680.46|8560.46|8681.05|8561.05|8679.81|8559.81|9
1654671530000|2022-06-08 06:58:50|8680.7|8560.7|8680.86|8560.86|8681.25|8561.25|8680.69|8560.69|10
1654671540000|2022-06-08 06:59:00|8680.7|8560.7|8680.94|8560.94|8680.94|8560.94|8680.66|8560.66|10
1654671550000|2022-06-08 06:59:10|8680.93|8560.93|8681.48|8561.48|8681.48|8561.48|8680.72|8560.72|9
1654671560000|2022-06-08 06:59:20|8681.62|8561.62|8682.93|8562.93|8682.93|8562.93|8681.62|8561.62|8
1654671570000|2022-06-08 06:59:30|8682.95|8562.95|8683.31|8563.31|8683.46|8563.46|8682.93|8562.93|9
1654671580000|2022-06-08 06:59:40|8683.36|8563.36|8684.74|8564.74|8684.74|8564.74|8683.03|8563.03|10
1654671590000|2022-06-08 06:59:50|8685.14|8565.14|8685.3|8565.3|8685.54|8565.54|8685.08|8565.08|10
1654671600000|2022-06-08 07:00:00|8685.34|8565.34|8685.96|8565.96|8685.96|8565.96|8685.08|8565.08|10
1654671610000|2022-06-08 07:00:10|8685.95|8565.95|8686.88|8566.88|8687.01|8567.01|8685.95|8565.95|10
1654671620000|2022-06-08 07:00:20|8686.98|8566.98|8687.03|8567.03|8687.86|8567.86|8686.57|8566.57|10
1654671630000|2022-06-08 07:00:30|8686.88|8566.88|8687.27|8567.27|8687.27|8567.27|8686.02|8566.02|10
1654671640000|2022-06-08 07:00:40|8687.18|8567.18|8688.47|8568.47|8688.47|8568.47|8687.18|8567.18|10
1654671650000|2022-06-08 07:00:50|8688.84|8568.84|8687.89|8567.89|8689|8569|8687.41|8567.41|10
1654671660000|2022-06-08 07:01:00|8686.95|8566.95|8685.18|8565.18|8687.54|8567.54|8685.18|8565.18|10
1654671670000|2022-06-08 07:01:10|8684.8|8564.8|8684.22|8564.22|8684.8|8564.8|8684.22|8564.22|10
1654671680000|2022-06-08 07:01:20|8683.83|8563.83|8684.61|8564.61|8684.64|8564.64|8683.83|8563.83|10
1654671690000|2022-06-08 07:01:30|8684.36|8564.36|8683.25|8563.25|8684.47|8564.47|8683.25|8563.25|10
1654671700000|2022-06-08 07:01:40|8682.9|8562.9|8681.72|8561.72|8682.9|8562.9|8681.71|8561.71|10
1654671710000|2022-06-08 07:01:50|8681.39|8561.39|8681.13|8561.13|8681.54|8561.54|8681.13|8561.13|10
1654671720000|2022-06-08 07:02:00|8681.24|8561.24|8680.91|8560.91|8681.24|8561.24|8680.81|8560.81|10
1654671730000|2022-06-08 07:02:10|8680.92|8560.92|8680.33|8560.33|8680.92|8560.92|8679.83|8559.83|7
1654671740000|2022-06-08 07:02:20|8679.96|8559.96|8681.26|8561.26|8681.42|8561.42|8679.95|8559.95|10
1654671750000|2022-06-08 07:02:30|8681.22|8561.22|8680.43|8560.43|8681.83|8561.83|8680.43|8560.43|10
1654671760000|2022-06-08 07:02:40|8680.46|8560.46|8677.6|8557.6|8680.49|8560.49|8677.6|8557.6|10
1654671770000|2022-06-08 07:02:50|8677.34|8557.34|8677.36|8557.36|8677.63|8557.63|8677.12|8557.12|10
1654671780000|2022-06-08 07:03:00|8676.7|8556.7|8675.74|8555.74|8676.87|8556.87|8675.64|8555.64|9
1654671790000|2022-06-08 07:03:10|8675.96|8555.96|8675.9|8555.9|8676.2|8556.2|8675.66|8555.66|10
1654671800000|2022-06-08 07:03:20|8675.6|8555.6|8675.58|8555.58|8675.63|8555.63|8675.01|8555.01|9
1654671810000|2022-06-08 07:03:30|8674.62|8554.62|8674.2|8554.2|8674.88|8554.88|8674.2|8554.2|10
1654671820000|2022-06-08 07:03:40|8674.27|8554.27|8674.06|8554.06|8674.59|8554.59|8674.05|8554.05|10
1654671830000|2022-06-08 07:03:50|8674.02|8554.02|8674.89|8554.89|8675.01|8555.01|8674.01|8554.01|9
1654671840000|2022-06-08 07:04:00|8673.82|8553.82|8672.02|8552.02|8674.07|8554.07|8672.02|8552.02|10
1654671850000|2022-06-08 07:04:10|8672.09|8552.09|8671.46|8551.46|8672.09|8552.09|8671.46|8551.46|10
1654671860000|2022-06-08 07:04:20|8671.39|8551.39|8670.99|8550.99|8671.86|8551.86|8670.99|8550.99|9
1654671870000|2022-06-08 07:04:30|8671.75|8551.75|8671.7|8551.7|8672.08|8552.08|8671.7|8551.7|9
1654671880000|2022-06-08 07:04:40|8671.78|8551.78|8673.13|8553.13|8673.13|8553.13|8671.55|8551.55|10
1654671890000|2022-06-08 07:04:50|8673.3|8553.3|8674.87|8554.87|8675.19|8555.19|8673.3|8553.3|9
1654671900000|2022-06-08 07:05:00|8674.61|8554.61|8673.06|8553.06|8674.71|8554.71|8673.06|8553.06|10
1654671910000|2022-06-08 07:05:10|8673.15|8553.15|8674.01|8554.01|8674.01|8554.01|8672.97|8552.97|10
1654671920000|2022-06-08 07:05:20|8674.07|8554.07|8674.59|8554.59|8674.59|8554.59|8673.9|8553.9|10
1654671930000|2022-06-08 07:05:30|8674.73|8554.73|8674.9|8554.9|8675.15|8555.15|8674.73|8554.73|9
1654671940000|2022-06-08 07:05:40|8674.95|8554.95|8674.48|8554.48|8675.04|8555.04|8674.48|8554.48|8
1654671950000|2022-06-08 07:05:50|8674.39|8554.39|8674.01|8554.01|8674.39|8554.39|8674.01|8554.01|9
1654671960000|2022-06-08 07:06:00|8673.86|8553.86|8672.16|8552.16|8673.98|8553.98|8672.16|8552.16|10
1654671970000|2022-06-08 07:06:10|8672.08|8552.08|8671.86|8551.86|8672.13|8552.13|8671.71|8551.71|10
1654671980000|2022-06-08 07:06:20|8671.81|8551.81|8670.49|8550.49|8671.84|8551.84|8670.49|8550.49|10
1654671990000|2022-06-08 07:06:30|8670.4|8550.4|8669.98|8549.98|8670.89|8550.89|8669.98|8549.98|10
1654672000000|2022-06-08 07:06:40|8669.91|8549.91|8667.64|8547.64|8669.91|8549.91|8667.64|8547.64|9
1654672010000|2022-06-08 07:06:50|8667.71|8547.71|8665.15|8545.15|8667.71|8547.71|8665.15|8545.15|10
1654672020000|2022-06-08 07:07:00|8665.07|8545.07|8664.39|8544.39|8665.07|8545.07|8664.35|8544.35|8
1654672030000|2022-06-08 07:07:10|8663.98|8543.98|8663.76|8543.76|8664.02|8544.02|8663.55|8543.55|10
1654672040000|2022-06-08 07:07:20|8663.91|8543.91|8661.74|8541.74|8663.91|8543.91|8661.74|8541.74|10
1654672050000|2022-06-08 07:07:30|8661.46|8541.46|8660.23|8540.23|8661.59|8541.59|8660.23|8540.23|10
1654672060000|2022-06-08 07:07:40|8660.35|8540.35|8658.32|8538.32|8660.35|8540.35|8658.11|8538.11|10
1654672070000|2022-06-08 07:07:50|8657.87|8537.87|8651.55|8531.55|8658.01|8538.01|8651.55|8531.55|9
1654672080000|2022-06-08 07:08:00|8651.35|8531.35|8645.05|8525.05|8651.35|8531.35|8645.05|8525.05|10
1654672090000|2022-06-08 07:08:10|8644.22|8524.22|8636.58|8516.58|8644.22|8524.22|8636.58|8516.58|10
1654672100000|2022-06-08 07:08:20|8636.43|8516.43|8634.75|8514.75|8636.43|8516.43|8633.51|8513.51|10
1654672110000|2022-06-08 07:08:30|8634.89|8514.89|8636.03|8516.03|8636.59|8516.59|8634.46|8514.46|10
1654672120000|2022-06-08 07:08:40|8636.07|8516.07|8636.01|8516.01|8636.15|8516.15|8635.39|8515.39|10
1654672130000|2022-06-08 07:08:50|8635.57|8515.57|8634.78|8514.78|8635.85|8515.85|8634.76|8514.76|10
1654672140000|2022-06-08 07:09:00|8634.93|8514.93|8632.73|8512.73|8634.93|8514.93|8632.47|8512.47|10
1654672150000|2022-06-08 07:09:10|8632.81|8512.81|8633.4|8513.4|8633.59|8513.59|8632.71|8512.71|10
1654672160000|2022-06-08 07:09:20|8635.13|8515.13|8639.16|8519.16|8639.16|8519.16|8635.09|8515.09|10
1654672170000|2022-06-08 07:09:30|8638.69|8518.69|8640.96|8520.96|8640.96|8520.96|8638.69|8518.69|10
1654672180000|2022-06-08 07:09:40|8641.01|8521.01|8640.92|8520.92|8641.82|8521.82|8640.72|8520.72|10
1654672190000|2022-06-08 07:09:50|8641.29|8521.29|8641.11|8521.11|8641.29|8521.29|8640.71|8520.71|10
1654672200000|2022-06-08 07:10:00|8640.65|8520.65|8640.92|8520.92|8641.24|8521.24|8640.55|8520.55|10
1654672210000|2022-06-08 07:10:10|8640.7|8520.7|8638.7|8518.7|8640.89|8520.89|8638.7|8518.7|10
1654672220000|2022-06-08 07:10:20|8639.31|8519.31|8637.79|8517.79|8639.31|8519.31|8637.79|8517.79|10
1654672230000|2022-06-08 07:10:30|8638.08|8518.08|8635.52|8515.52|8638.75|8518.75|8635.52|8515.52|10
1654672240000|2022-06-08 07:10:40|8635.87|8515.87|8634.92|8514.92|8635.87|8515.87|8634.43|8514.43|10
1654672250000|2022-06-08 07:10:50|8634.65|8514.65|8635.58|8515.58|8635.91|8515.91|8633.76|8513.76|10
1654672260000|2022-06-08 07:11:00|8635.99|8515.99|8636.06|8516.06|8636.06|8516.06|8635.59|8515.59|10
1654672270000|2022-06-08 07:11:10|8635.91|8515.91|8636.62|8516.62|8636.62|8516.62|8635.33|8515.33|10
1654672280000|2022-06-08 07:11:20|8638.28|8518.28|8638.06|8518.06|8638.92|8518.92|8638.01|8518.01|10
1654672290000|2022-06-08 07:11:30|8638.36|8518.36|8640.48|8520.48|8640.92|8520.92|8638.36|8518.36|9
1654672300000|2022-06-08 07:11:40|8640.51|8520.51|8640.47|8520.47|8640.75|8520.75|8640.46|8520.46|9
1654672310000|2022-06-08 07:11:50|8640.15|8520.15|8640.27|8520.27|8640.27|8520.27|8640.01|8520.01|9
1654672320000|2022-06-08 07:12:00|8640.18|8520.18|8641.58|8521.58|8641.58|8521.58|8640.18|8520.18|10
1654672330000|2022-06-08 07:12:10|8641.77|8521.77|8642.01|8522.01|8642.46|8522.46|8641.67|8521.67|10
1654672340000|2022-06-08 07:12:20|8642|8522|8643.14|8523.14|8643.14|8523.14|8641.92|8521.92|9
1654672350000|2022-06-08 07:12:30|8643.17|8523.17|8644.02|8524.02|8644.02|8524.02|8643.01|8523.01|10
1654672360000|2022-06-08 07:12:40|8644.23|8524.23|8644.91|8524.91|8644.91|8524.91|8644.23|8524.23|10
1654672370000|2022-06-08 07:12:50|8644.88|8524.88|8644.43|8524.43|8644.88|8524.88|8644.29|8524.29|10
1654672380000|2022-06-08 07:13:00|8644.38|8524.38|8644.83|8524.83|8645.68|8525.68|8644.38|8524.38|9
1654672390000|2022-06-08 07:13:10|8644.74|8524.74|8646.79|8526.79|8646.79|8526.79|8644.23|8524.23|10
1654672400000|2022-06-08 07:13:20|8646.85|8526.85|8646.45|8526.45|8647.13|8527.13|8646.45|8526.45|10
1654672410000|2022-06-08 07:13:30|8646.22|8526.22|8647.01|8527.01|8647.15|8527.15|8646.16|8526.16|10
1654672420000|2022-06-08 07:13:40|8647.2|8527.2|8647.79|8527.79|8647.87|8527.87|8647.12|8527.12|10
1654672430000|2022-06-08 07:13:50|8647.91|8527.91|8648.3|8528.3|8648.47|8528.47|8647.91|8527.91|9
1654672440000|2022-06-08 07:14:00|8648.42|8528.42|8648.25|8528.25|8648.7|8528.7|8648.25|8528.25|9
1654672450000|2022-06-08 07:14:10|8648.35|8528.35|8650.07|8530.07|8650.07|8530.07|8648.34|8528.34|10
1654672460000|2022-06-08 07:14:20|8650.51|8530.51|8651.69|8531.69|8651.69|8531.69|8650.49|8530.49|10
1654672470000|2022-06-08 07:14:30|8651.41|8531.41|8653.1|8533.1|8653.11|8533.11|8651.41|8531.41|10
1654672480000|2022-06-08 07:14:40|8653.28|8533.28|8654.11|8534.11|8654.12|8534.12|8653.11|8533.11|10
1654672490000|2022-06-08 07:14:50|8654.29|8534.29|8654.51|8534.51|8654.51|8534.51|8653.79|8533.79|10
1654672500000|2022-06-08 07:15:00|8655.33|8535.33|8654.83|8534.83|8655.33|8535.33|8654.14|8534.14|9
1654672510000|2022-06-08 07:15:10|8655.1|8535.1|8654.18|8534.18|8655.47|8535.47|8654.18|8534.18|10
1654672520000|2022-06-08 07:15:20|8653.93|8533.93|8651.01|8531.01|8653.93|8533.93|8651.01|8531.01|10
1654672530000|2022-06-08 07:15:30|8650.74|8530.74|8650.65|8530.65|8651.1|8531.1|8650.65|8530.65|9
1654672540000|2022-06-08 07:15:40|8650.59|8530.59|8649.51|8529.51|8650.65|8530.65|8649.51|8529.51|8
1654672550000|2022-06-08 07:15:50|8649.74|8529.74|8648.71|8528.71|8649.74|8529.74|8648.31|8528.31|10
1654672560000|2022-06-08 07:16:00|8648.7|8528.7|8650.59|8530.59|8650.59|8530.59|8648.55|8528.55|10
1654672570000|2022-06-08 07:16:10|8650.44|8530.44|8651.84|8531.84|8651.84|8531.84|8650.44|8530.44|10
1654672580000|2022-06-08 07:16:20|8651.88|8531.88|8652.74|8532.74|8652.89|8532.89|8651.88|8531.88|9
1654672590000|2022-06-08 07:16:30|8652.91|8532.91|8654.64|8534.64|8654.7|8534.7|8652.91|8532.91|10
1654672600000|2022-06-08 07:16:40|8654.63|8534.63|8654.1|8534.1|8654.63|8534.63|8653.47|8533.47|10
1654672610000|2022-06-08 07:16:50|8654.21|8534.21|8655.91|8535.91|8655.98|8535.98|8654.14|8534.14|10
1654672620000|2022-06-08 07:17:00|8655.98|8535.98|8655.63|8535.63|8656.36|8536.36|8655.63|8535.63|10
1654672630000|2022-06-08 07:17:10|8655.54|8535.54|8654.06|8534.06|8655.58|8535.58|8654.06|8534.06|10
1654672640000|2022-06-08 07:17:20|8654.03|8534.03|8651.92|8531.92|8654.08|8534.08|8651.92|8531.92|10
1654672650000|2022-06-08 07:17:30|8651.73|8531.73|8651.52|8531.52|8651.73|8531.73|8650.96|8530.96|10
1654672660000|2022-06-08 07:17:40|8651.32|8531.32|8650.33|8530.33|8651.44|8531.44|8650.22|8530.22|10
1654672670000|2022-06-08 07:17:50|8650.21|8530.21|8650.73|8530.73|8650.8|8530.8|8650.21|8530.21|9
1654672680000|2022-06-08 07:18:00|8650.75|8530.75|8650.08|8530.08|8650.9|8530.9|8650.07|8530.07|10
1654672690000|2022-06-08 07:18:10|8650.2|8530.2|8649.31|8529.31|8650.21|8530.21|8649.31|8529.31|10
1654672700000|2022-06-08 07:18:20|8648.94|8528.94|8647.26|8527.26|8649.48|8529.48|8647.26|8527.26|10
1654672710000|2022-06-08 07:18:30|8647.25|8527.25|8646.11|8526.11|8647.25|8527.25|8646.09|8526.09|10
1654672720000|2022-06-08 07:18:40|8645.77|8525.77|8645.58|8525.58|8645.83|8525.83|8645.58|8525.58|9
1654672730000|2022-06-08 07:18:50|8645.4|8525.4|8644.97|8524.97|8645.4|8525.4|8643.94|8523.94|10
1654672740000|2022-06-08 07:19:00|8645.04|8525.04|8643.69|8523.69|8645.17|8525.17|8643.69|8523.69|10
1654672750000|2022-06-08 07:19:10|8643.51|8523.51|8643.52|8523.52|8643.66|8523.66|8643.48|8523.48|10
1654672760000|2022-06-08 07:19:20|8643.46|8523.46|8642.53|8522.53|8643.51|8523.51|8642.5|8522.5|9
1654672770000|2022-06-08 07:19:30|8642.49|8522.49|8641.58|8521.58|8642.49|8522.49|8641.58|8521.58|9
1654672780000|2022-06-08 07:19:40|8641.6|8521.6|8639.91|8519.91|8641.6|8521.6|8639.91|8519.91|10
1654672790000|2022-06-08 07:19:50|8639.98|8519.98|8638.07|8518.07|8639.98|8519.98|8637.84|8517.84|10
1654672800000|2022-06-08 07:20:00|8638.03|8518.03|8636.7|8516.7|8638.03|8518.03|8636.7|8516.7|10
1654672810000|2022-06-08 07:20:10|8636.69|8516.69|8635.66|8515.66|8636.79|8516.79|8635.66|8515.66|9
1654672820000|2022-06-08 07:20:20|8635.37|8515.37|8634.7|8514.7|8635.45|8515.45|8634.7|8514.7|10
1654672830000|2022-06-08 07:20:30|8634.35|8514.35|8635.03|8515.03|8635.03|8515.03|8634.35|8514.35|10
1654672840000|2022-06-08 07:20:40|8635.25|8515.25|8636.02|8516.02|8636.04|8516.04|8635.25|8515.25|10
1654672850000|2022-06-08 07:20:50|8636.12|8516.12|8636.01|8516.01|8636.38|8516.38|8636.01|8516.01|10
1654672860000|2022-06-08 07:21:00|8636.36|8516.36|8635.55|8515.55|8636.55|8516.55|8635.55|8515.55|9
1654672870000|2022-06-08 07:21:10|8635.52|8515.52|8634.96|8514.96|8635.52|8515.52|8634.93|8514.93|10
1654672880000|2022-06-08 07:21:20|8634.93|8514.93|8632.88|8512.88|8635.05|8515.05|8632.88|8512.88|9
1654672890000|2022-06-08 07:21:30|8632.87|8512.87|8633.2|8513.2|8633.52|8513.52|8632.87|8512.87|10
1654672900000|2022-06-08 07:21:40|8633.07|8513.07|8634.01|8514.01|8634.01|8514.01|8633.07|8513.07|9
1654672910000|2022-06-08 07:21:50|8634.24|8514.24|8635.41|8515.41|8635.41|8515.41|8634.24|8514.24|10
1654672920000|2022-06-08 07:22:00|8635.5|8515.5|8636.11|8516.11|8636.11|8516.11|8635.5|8515.5|9
1654672930000|2022-06-08 07:22:10|8636.19|8516.19|8635.98|8515.98|8636.3|8516.3|8635.34|8515.34|10
1654672940000|2022-06-08 07:22:20|8636.11|8516.11|8635.31|8515.31|8636.11|8516.11|8635.31|8515.31|10
1654672950000|2022-06-08 07:22:30|8634.97|8514.97|8634.12|8514.12|8634.97|8514.97|8633.97|8513.97|10
1654672960000|2022-06-08 07:22:40|8634.07|8514.07|8633.83|8513.83|8634.22|8514.22|8633.66|8513.66|10
1654672970000|2022-06-08 07:22:50|8633.84|8513.84|8634.26|8514.26|8634.26|8514.26|8633.84|8513.84|9
1654672980000|2022-06-08 07:23:00|8634.31|8514.31|8634.57|8514.57|8634.57|8514.57|8634.21|8514.21|10
1654672990000|2022-06-08 07:23:10|8634.58|8514.58|8635.83|8515.83|8636.58|8516.58|8634.58|8514.58|9
1654673000000|2022-06-08 07:23:20|8635.74|8515.74|8634.96|8514.96|8635.74|8515.74|8634.51|8514.51|10
1654673010000|2022-06-08 07:23:30|8634.65|8514.65|8632.14|8512.14|8634.79|8514.79|8632.14|8512.14|10
1654673020000|2022-06-08 07:23:40|8631.45|8511.45|8630.17|8510.17|8631.45|8511.45|8629.93|8509.93|10
1654673030000|2022-06-08 07:23:50|8630.19|8510.19|8630.48|8510.48|8630.71|8510.71|8630.17|8510.17|10
1654673040000|2022-06-08 07:24:00|8630.57|8510.57|8631.83|8511.83|8631.83|8511.83|8630.33|8510.33|10
1654673050000|2022-06-08 07:24:10|8632.11|8512.11|8635.21|8515.21|8635.21|8515.21|8631.98|8511.98|10
1654673060000|2022-06-08 07:24:20|8634.89|8514.89|8636.37|8516.37|8636.37|8516.37|8634.89|8514.89|10
1654673070000|2022-06-08 07:24:30|8636.39|8516.39|8637.53|8517.53|8637.53|8517.53|8636.09|8516.09|9
1654673080000|2022-06-08 07:24:40|8636.64|8516.64|8639.51|8519.51|8640.06|8520.06|8636.64|8516.64|9
1654673090000|2022-06-08 07:24:50|8640.31|8520.31|8640.33|8520.33|8640.88|8520.88|8640.26|8520.26|10
1654673100000|2022-06-08 07:25:00|8641.06|8521.06|8640.5|8520.5|8641.06|8521.06|8640.26|8520.26|10
1654673110000|2022-06-08 07:25:10|8641.21|8521.21|8641.91|8521.91|8641.91|8521.91|8640.45|8520.45|10
1654673120000|2022-06-08 07:25:20|8641.83|8521.83|8643.35|8523.35|8643.73|8523.73|8641.83|8521.83|10
1654673130000|2022-06-08 07:25:30|8643.96|8523.96|8644.48|8524.48|8644.48|8524.48|8642.72|8522.72|10
1654673140000|2022-06-08 07:25:40|8644.4|8524.4|8643.68|8523.68|8644.94|8524.94|8643.68|8523.68|10
1654673150000|2022-06-08 07:25:50|8643.71|8523.71|8644.11|8524.11|8644.14|8524.14|8643.67|8523.67|10
1654673160000|2022-06-08 07:26:00|8644.12|8524.12|8644.28|8524.28|8644.55|8524.55|8644.04|8524.04|10
1654673170000|2022-06-08 07:26:10|8644.3|8524.3|8644.56|8524.56|8644.64|8524.64|8643.79|8523.79|10
1654673180000|2022-06-08 07:26:20|8643.88|8523.88|8644.67|8524.67|8644.73|8524.73|8643.88|8523.88|10
1654673190000|2022-06-08 07:26:30|8644.32|8524.32|8644.34|8524.34|8644.56|8524.56|8644.13|8524.13|10
1654673200000|2022-06-08 07:26:40|8644.25|8524.25|8644.76|8524.76|8644.76|8524.76|8644.16|8524.16|8
1654673210000|2022-06-08 07:26:50|8644.64|8524.64|8644.92|8524.92|8644.99|8524.99|8644.39|8524.39|10
1654673220000|2022-06-08 07:27:00|8644.73|8524.73|8644.11|8524.11|8644.73|8524.73|8644.08|8524.08|9
1654673230000|2022-06-08 07:27:10|8644.09|8524.09|8645.43|8525.43|8645.6|8525.6|8644.09|8524.09|7
1654673240000|2022-06-08 07:27:20|8645.46|8525.46|8645.96|8525.96|8645.99|8525.99|8645.46|8525.46|9
1654673250000|2022-06-08 07:27:30|8646.01|8526.01|8645.45|8525.45|8646.06|8526.06|8645.45|8525.45|9
1654673260000|2022-06-08 07:27:40|8645.65|8525.65|8646.68|8526.68|8646.68|8526.68|8645.65|8525.65|9
1654673270000|2022-06-08 07:27:50|8646.51|8526.51|8647.5|8527.5|8647.5|8527.5|8646.51|8526.51|9
1654673280000|2022-06-08 07:28:00|8647.56|8527.56|8647.65|8527.65|8647.75|8527.75|8647.16|8527.16|8
1654673290000|2022-06-08 07:28:10|8647.88|8527.88|8647.94|8527.94|8647.96|8527.96|8647.78|8527.78|7
1654673300000|2022-06-08 07:28:20|8647.89|8527.89|8647.59|8527.59|8647.89|8527.89|8647.53|8527.53|8
1654673310000|2022-06-08 07:28:30|8647.41|8527.41|8647.83|8527.83|8647.88|8527.88|8647.41|8527.41|10
1654673320000|2022-06-08 07:28:40|8647.86|8527.86|8648.77|8528.77|8648.77|8528.77|8647.82|8527.82|10
1654673330000|2022-06-08 07:28:50|8648.94|8528.94|8649.22|8529.22|8649.87|8529.87|8648.94|8528.94|9
1654673340000|2022-06-08 07:29:00|8649.64|8529.64|8650.82|8530.82|8650.82|8530.82|8649.64|8529.64|9
1654673350000|2022-06-08 07:29:10|8652.52|8532.52|8653.35|8533.35|8653.35|8533.35|8652.12|8532.12|10
1654673360000|2022-06-08 07:29:20|8653.4|8533.4|8652.89|8532.89|8653.69|8533.69|8652.89|8532.89|9
1654673370000|2022-06-08 07:29:30|8652.92|8532.92|8652.61|8532.61|8652.94|8532.94|8652.16|8532.16|10
1654673380000|2022-06-08 07:29:40|8652.53|8532.53|8652.27|8532.27|8652.53|8532.53|8652.06|8532.06|9
1654673390000|2022-06-08 07:29:50|8652.25|8532.25|8651.38|8531.38|8652.26|8532.26|8651.38|8531.38|8
1654673400000|2022-06-08 07:30:00|8651.56|8531.56|8649.95|8529.95|8651.56|8531.56|8649.78|8529.78|10
1654673410000|2022-06-08 07:30:10|8650.2|8530.2|8650.04|8530.04|8650.33|8530.33|8650.04|8530.04|10
1654673420000|2022-06-08 07:30:20|8649.88|8529.88|8651.08|8531.08|8651.2|8531.2|8649.88|8529.88|10
1654673430000|2022-06-08 07:30:30|8651.22|8531.22|8651.85|8531.85|8651.85|8531.85|8651.22|8531.22|10
1654673440000|2022-06-08 07:30:40|8651.84|8531.84|8653.11|8533.11|8653.13|8533.13|8651.84|8531.84|10
1654673450000|2022-06-08 07:30:50|8653.21|8533.21|8653.96|8533.96|8654.02|8534.02|8653.21|8533.21|9
1654673460000|2022-06-08 07:31:00|8654.02|8534.02|8655.07|8535.07|8655.07|8535.07|8653.72|8533.72|10
1654673470000|2022-06-08 07:31:10|8654.95|8534.95|8655.11|8535.11|8655.11|8535.11|8654.69|8534.69|7
1654673480000|2022-06-08 07:31:20|8655.21|8535.21|8655.4|8535.4|8655.47|8535.47|8655.1|8535.1|9
1654673490000|2022-06-08 07:31:30|8655.18|8535.18|8654.74|8534.74|8655.46|8535.46|8654.74|8534.74|8
1654673500000|2022-06-08 07:31:40|8654.9|8534.9|8654.7|8534.7|8654.9|8534.9|8654.1|8534.1|9
1654673510000|2022-06-08 07:31:50|8654.89|8534.89|8653.99|8533.99|8655.02|8535.02|8653.99|8533.99|10
1654673520000|2022-06-08 07:32:00|8654.33|8534.33|8654.12|8534.12|8654.83|8534.83|8654.1|8534.1|10
1654673530000|2022-06-08 07:32:10|8653.94|8533.94|8654.61|8534.61|8654.62|8534.62|8653.94|8533.94|9
1654673540000|2022-06-08 07:32:20|8654.59|8534.59|8653.98|8533.98|8654.59|8534.59|8653.98|8533.98|9
1654673550000|2022-06-08 07:32:30|8654.07|8534.07|8652.72|8532.72|8654.07|8534.07|8652.72|8532.72|8
1654673560000|2022-06-08 07:32:40|8652.58|8532.58|8652.96|8532.96|8653.04|8533.04|8652.31|8532.31|9
1654673570000|2022-06-08 07:32:50|8653.32|8533.32|8653.47|8533.47|8653.58|8533.58|8653.32|8533.32|8
1654673580000|2022-06-08 07:33:00|8653.4|8533.4|8653.44|8533.44|8653.53|8533.53|8653.32|8533.32|10
1654673590000|2022-06-08 07:33:10|8653.52|8533.52|8653.66|8533.66|8653.7|8533.7|8653.52|8533.52|9
1654673600000|2022-06-08 07:33:20|8653.73|8533.73|8655.63|8535.63|8655.63|8535.63|8653.73|8533.73|7
1654673610000|2022-06-08 07:33:30|8655.69|8535.69|8656.05|8536.05|8656.19|8536.19|8655.62|8535.62|10
1654673620000|2022-06-08 07:33:40|8656.2|8536.2|8655.63|8535.63|8656.2|8536.2|8655.6|8535.6|10
1654673630000|2022-06-08 07:33:50|8655.58|8535.58|8654.15|8534.15|8655.58|8535.58|8654.15|8534.15|10
1654673640000|2022-06-08 07:34:00|8654.44|8534.44|8654.71|8534.71|8654.77|8534.77|8654.44|8534.44|8
1654673650000|2022-06-08 07:34:10|8654.73|8534.73|8653.93|8533.93|8654.73|8534.73|8653.9|8533.9|8
1654673660000|2022-06-08 07:34:20|8653.85|8533.85|8652.82|8532.82|8653.85|8533.85|8652.69|8532.69|10
1654673670000|2022-06-08 07:34:30|8652.72|8532.72|8652.39|8532.39|8652.74|8532.74|8652.36|8532.36|9
1654673680000|2022-06-08 07:34:40|8652.4|8532.4|8652.44|8532.44|8652.44|8532.44|8652.19|8532.19|9
1654673690000|2022-06-08 07:34:50|8652.39|8532.39|8652.09|8532.09|8652.42|8532.42|8652.09|8532.09|8
1654673700000|2022-06-08 07:35:00|8652.06|8532.06|8651.21|8531.21|8652.06|8532.06|8651.12|8531.12|8
1654673710000|2022-06-08 07:35:10|8651.08|8531.08|8651.21|8531.21|8651.29|8531.29|8651.08|8531.08|9
1654673720000|2022-06-08 07:35:20|8651.2|8531.2|8650.75|8530.75|8651.2|8531.2|8650.75|8530.75|8
1654673730000|2022-06-08 07:35:30|8651.44|8531.44|8651.42|8531.42|8651.6|8531.6|8651.36|8531.36|7
1654673740000|2022-06-08 07:35:40|8651.24|8531.24|8650.68|8530.68|8651.24|8531.24|8650.68|8530.68|10
1654673750000|2022-06-08 07:35:50|8650.61|8530.61|8650.23|8530.23|8650.63|8530.63|8650.23|8530.23|8
1654673760000|2022-06-08 07:36:00|8650.2|8530.2|8648.16|8528.16|8650.2|8530.2|8648.02|8528.02|9
1654673770000|2022-06-08 07:36:10|8648.17|8528.17|8647.81|8527.81|8648.31|8528.31|8647.81|8527.81|9
1654673780000|2022-06-08 07:36:20|8647.27|8527.27|8645.39|8525.39|8647.27|8527.27|8645.38|8525.38|9
1654673790000|2022-06-08 07:36:30|8645.3|8525.3|8644.14|8524.14|8645.3|8525.3|8644.14|8524.14|10
1654673800000|2022-06-08 07:36:40|8644.13|8524.13|8643.67|8523.67|8644.13|8524.13|8643.26|8523.26|10
1654673810000|2022-06-08 07:36:50|8643.69|8523.69|8644.27|8524.27|8644.31|8524.31|8643.54|8523.54|9
1654673820000|2022-06-08 07:37:00|8644.31|8524.31|8644.29|8524.29|8645.05|8525.05|8644.29|8524.29|8
1654673830000|2022-06-08 07:37:10|8644.02|8524.02|8642.44|8522.44|8644.02|8524.02|8642.44|8522.44|10
1654673840000|2022-06-08 07:37:20|8642.5|8522.5|8641.27|8521.27|8642.5|8522.5|8641.2|8521.2|9
1654673850000|2022-06-08 07:37:30|8641.16|8521.16|8640.71|8520.71|8641.16|8521.16|8640.65|8520.65|9
1654673860000|2022-06-08 07:37:40|8640.18|8520.18|8637.66|8517.66|8640.18|8520.18|8637.66|8517.66|10
1654673870000|2022-06-08 07:37:50|8637.69|8517.69|8638.37|8518.37|8638.4|8518.4|8637.69|8517.69|10
1654673880000|2022-06-08 07:38:00|8638.54|8518.54|8638.35|8518.35|8638.54|8518.54|8638.13|8518.13|7
1654673890000|2022-06-08 07:38:10|8638.45|8518.45|8639.18|8519.18|8639.18|8519.18|8638.28|8518.28|10
1654673900000|2022-06-08 07:38:20|8639.25|8519.25|8642.25|8522.25|8642.25|8522.25|8639.25|8519.25|9
1654673910000|2022-06-08 07:38:30|8642.64|8522.64|8643.34|8523.34|8643.34|8523.34|8642.64|8522.64|9
1654673920000|2022-06-08 07:38:40|8643.41|8523.41|8644.85|8524.85|8644.85|8524.85|8643.35|8523.35|9
1654673930000|2022-06-08 07:38:50|8644.83|8524.83|8645.02|8525.02|8645.14|8525.14|8644.82|8524.82|10
1654673940000|2022-06-08 07:39:00|8645.25|8525.25|8645.07|8525.07|8645.58|8525.58|8645.07|8525.07|9
1654673950000|2022-06-08 07:39:10|8645.26|8525.26|8644.96|8524.96|8645.52|8525.52|8644.89|8524.89|10
1654673960000|2022-06-08 07:39:20|8645.02|8525.02|8643.87|8523.87|8645.03|8525.03|8643.87|8523.87|8
1654673970000|2022-06-08 07:39:30|8643.91|8523.91|8644.35|8524.35|8644.35|8524.35|8643.48|8523.48|9
1654673980000|2022-06-08 07:39:40|8644.22|8524.22|8644.14|8524.14|8644.27|8524.27|8644.08|8524.08|9
1654673990000|2022-06-08 07:39:50|8644.05|8524.05|8644.86|8524.86|8644.87|8524.87|8643.97|8523.97|10
1654674000000|2022-06-08 07:40:00|8644.84|8524.84|8645.5|8525.5|8645.5|8525.5|8644.84|8524.84|9
1654674010000|2022-06-08 07:40:10|8645.67|8525.67|8646.65|8526.65|8646.66|8526.66|8645.67|8525.67|10
1654674020000|2022-06-08 07:40:20|8646.66|8526.66|8646.75|8526.75|8646.82|8526.82|8646.66|8526.66|9
1654674030000|2022-06-08 07:40:30|8648.11|8528.11|8648.64|8528.64|8648.76|8528.76|8648.11|8528.11|8
1654674040000|2022-06-08 07:40:40|8648.63|8528.63|8649.17|8529.17|8649.24|8529.24|8648.63|8528.63|9
1654674050000|2022-06-08 07:40:50|8649.22|8529.22|8649.87|8529.87|8649.91|8529.91|8649.22|8529.22|8
1654674060000|2022-06-08 07:41:00|8649.89|8529.89|8649.93|8529.93|8649.93|8529.93|8649.84|8529.84|5
1654674070000|2022-06-08 07:41:10|8650.4|8530.4|8651.53|8531.53|8651.7|8531.7|8650.4|8530.4|10
1654674080000|2022-06-08 07:41:20|8651.62|8531.62|8652.05|8532.05|8652.05|8532.05|8651.59|8531.59|8
1654674090000|2022-06-08 07:41:30|8651.98|8531.98|8651.95|8531.95|8652.03|8532.03|8651.67|8531.67|8
1654674100000|2022-06-08 07:41:40|8651.94|8531.94|8652.92|8532.92|8652.92|8532.92|8651.83|8531.83|9
1654674110000|2022-06-08 07:41:50|8653.4|8533.4|8654.08|8534.08|8654.29|8534.29|8653.4|8533.4|9
1654674120000|2022-06-08 07:42:00|8654.09|8534.09|8653.71|8533.71|8654.09|8534.09|8653.56|8533.56|10
1654674130000|2022-06-08 07:42:10|8653.94|8533.94|8654.69|8534.69|8654.69|8534.69|8653.75|8533.75|9
1654674140000|2022-06-08 07:42:20|8654.87|8534.87|8655.91|8535.91|8655.91|8535.91|8654.86|8534.86|10
1654674150000|2022-06-08 07:42:30|8655.89|8535.89|8656.5|8536.5|8656.5|8536.5|8655.81|8535.81|7
1654674160000|2022-06-08 07:42:40|8657.49|8537.49|8659.14|8539.14|8659.14|8539.14|8657.49|8537.49|9
1654674170000|2022-06-08 07:42:50|8659.13|8539.13|8660.12|8540.12|8660.12|8540.12|8659.12|8539.12|9
1654674180000|2022-06-08 07:43:00|8660.3|8540.3|8664.42|8544.42|8664.42|8544.42|8660.3|8540.3|10
1654674190000|2022-06-08 07:43:10|8664.61|8544.61|8666.58|8546.58|8666.66|8546.66|8664.61|8544.61|10
1654674200000|2022-06-08 07:43:20|8666.47|8546.47|8666.79|8546.79|8666.79|8546.79|8666.31|8546.31|9
1654674210000|2022-06-08 07:43:30|8666.97|8546.97|8667.31|8547.31|8667.79|8547.79|8666.97|8546.97|10
1654674220000|2022-06-08 07:43:40|8667.29|8547.29|8669.56|8549.56|8669.56|8549.56|8667.29|8547.29|10
1654674230000|2022-06-08 07:43:50|8669.61|8549.61|8671.95|8551.95|8672.1|8552.1|8669.61|8549.61|9
1654674240000|2022-06-08 07:44:00|8672.26|8552.26|8672.82|8552.82|8672.9|8552.9|8672.26|8552.26|10
1654674250000|2022-06-08 07:44:10|8673.5|8553.5|8673.04|8553.04|8673.6|8553.6|8673.03|8553.03|10
1654674260000|2022-06-08 07:44:20|8673|8553|8672.79|8552.79|8673.08|8553.08|8672.79|8552.79|8
1654674270000|2022-06-08 07:44:30|8672.73|8552.73|8673.12|8553.12|8673.12|8553.12|8672.68|8552.68|9
1654674280000|2022-06-08 07:44:40|8673.39|8553.39|8673.7|8553.7|8673.7|8553.7|8673.12|8553.12|9
1654674290000|2022-06-08 07:44:50|8673.71|8553.71|8674.98|8554.98|8675.21|8555.21|8673.71|8553.71|8
1654674300000|2022-06-08 07:45:00|8675.26|8555.26|8675.5|8555.5|8676.04|8556.04|8675.26|8555.26|10
1654674310000|2022-06-08 07:45:10|8675.8|8555.8|8676.1|8556.1|8676.1|8556.1|8675.06|8555.06|10
1654674320000|2022-06-08 07:45:20|8676.39|8556.39|8676.57|8556.57|8677.1|8557.1|8675.97|8555.97|10
1654674330000|2022-06-08 07:45:30|8677.06|8557.06|8677.4|8557.4|8677.69|8557.69|8677.06|8557.06|10
1654674340000|2022-06-08 07:45:40|8677.63|8557.63|8677.44|8557.44|8677.69|8557.69|8677.42|8557.42|10
1654674350000|2022-06-08 07:45:50|8677.31|8557.31|8676.04|8556.04|8677.31|8557.31|8676.04|8556.04|10
1654674360000|2022-06-08 07:46:00|8675.9|8555.9|8676.74|8556.74|8676.92|8556.92|8675.9|8555.9|9
1654674370000|2022-06-08 07:46:10|8676.83|8556.83|8676.95|8556.95|8677.1|8557.1|8676.67|8556.67|10
1654674380000|2022-06-08 07:46:20|8676.87|8556.87|8677.33|8557.33|8677.33|8557.33|8676.87|8556.87|10
1654674390000|2022-06-08 07:46:30|8677.35|8557.35|8676.96|8556.96|8677.35|8557.35|8676.59|8556.59|10
1654674400000|2022-06-08 07:46:40|8676.46|8556.46|8677.18|8557.18|8677.18|8557.18|8676.1|8556.1|10
1654674410000|2022-06-08 07:46:50|8677.03|8557.03|8677.18|8557.18|8677.35|8557.35|8676.94|8556.94|8
1654674420000|2022-06-08 07:47:00|8677.25|8557.25|8678.26|8558.26|8678.28|8558.28|8677.11|8557.11|10
1654674430000|2022-06-08 07:47:10|8678.67|8558.67|8681.72|8561.72|8681.72|8561.72|8678.67|8558.67|10
1654674440000|2022-06-08 07:47:20|8681.59|8561.59|8686.64|8566.64|8686.64|8566.64|8681.59|8561.59|8
1654674450000|2022-06-08 07:47:30|8687.73|8567.73|8693.43|8573.43|8693.43|8573.43|8687.73|8567.73|10
1654674460000|2022-06-08 07:47:40|8694.61|8574.61|8698.49|8578.49|8698.49|8578.49|8694.61|8574.61|10
1654674470000|2022-06-08 07:47:50|8698.47|8578.47|8705.23|8585.23|8705.23|8585.23|8698.47|8578.47|10
1654674480000|2022-06-08 07:48:00|8705|8585|8706.02|8586.02|8706.51|8586.51|8704.72|8584.72|10
1654674490000|2022-06-08 07:48:10|8706.65|8586.65|8708.79|8588.79|8709.1|8589.1|8706.65|8586.65|10
1654674500000|2022-06-08 07:48:20|8707.88|8587.88|8704.61|8584.61|8707.88|8587.88|8704.61|8584.61|10
1654674510000|2022-06-08 07:48:30|8705.01|8585.01|8705.61|8585.61|8705.97|8585.97|8704.32|8584.32|9
1654674520000|2022-06-08 07:48:40|8705.86|8585.86|8707.98|8587.98|8707.98|8587.98|8705.86|8585.86|10
1654674530000|2022-06-08 07:48:50|8708.6|8588.6|8711.42|8591.42|8711.42|8591.42|8708.6|8588.6|10
1654674540000|2022-06-08 07:49:00|8711.65|8591.65|8714.9|8594.9|8714.9|8594.9|8711.65|8591.65|10
1654674550000|2022-06-08 07:49:10|8714.74|8594.74|8714.53|8594.53|8714.74|8594.74|8714.1|8594.1|9
1654674560000|2022-06-08 07:49:20|8714.46|8594.46|8714.24|8594.24|8714.82|8594.82|8714.09|8594.09|10
1654674570000|2022-06-08 07:49:30|8714.38|8594.38|8714.94|8594.94|8714.94|8594.94|8713.95|8593.95|10
1654674580000|2022-06-08 07:49:40|8714.17|8594.17|8715.07|8595.07|8715.07|8595.07|8713.49|8593.49|10
1654674590000|2022-06-08 07:49:50|8715.13|8595.13|8714.26|8594.26|8715.44|8595.44|8714.26|8594.26|10
1654674600000|2022-06-08 07:50:00|8714.28|8594.28|8709.68|8589.68|8714.28|8594.28|8708.78|8588.78|10
1654674610000|2022-06-08 07:50:10|8708.26|8588.26|8709.55|8589.55|8709.55|8589.55|8708.26|8588.26|9
1654674620000|2022-06-08 07:50:20|8709.11|8589.11|8708.23|8588.23|8709.32|8589.32|8708.23|8588.23|10
1654674630000|2022-06-08 07:50:30|8708.16|8588.16|8707.71|8587.71|8708.2|8588.2|8707.64|8587.64|9
1654674640000|2022-06-08 07:50:40|8707.58|8587.58|8705.77|8585.77|8707.58|8587.58|8705.55|8585.55|10
1654674650000|2022-06-08 07:50:50|8705.76|8585.76|8704.48|8584.48|8705.76|8585.76|8704.07|8584.07|10
1654674660000|2022-06-08 07:51:00|8704.38|8584.38|8702.77|8582.77|8704.38|8584.38|8702.28|8582.28|9
1654674670000|2022-06-08 07:51:10|8702.51|8582.51|8700.8|8580.8|8702.63|8582.63|8700.8|8580.8|10
1654674680000|2022-06-08 07:51:20|8700.14|8580.14|8700.43|8580.43|8700.43|8580.43|8699.62|8579.62|10
1654674690000|2022-06-08 07:51:30|8700.48|8580.48|8698.97|8578.97|8700.71|8580.71|8698.72|8578.72|10
1654674700000|2022-06-08 07:51:40|8698.34|8578.34|8698.67|8578.67|8698.67|8578.67|8697.13|8577.13|9
1654674710000|2022-06-08 07:51:50|8698.71|8578.71|8697.3|8577.3|8698.89|8578.89|8697.3|8577.3|10
1654674720000|2022-06-08 07:52:00|8697.54|8577.54|8696.12|8576.12|8697.54|8577.54|8696.07|8576.07|10
1654674730000|2022-06-08 07:52:10|8695.62|8575.62|8692|8572|8695.62|8575.62|8692|8572|10
1654674740000|2022-06-08 07:52:20|8692.41|8572.41|8691.02|8571.02|8692.55|8572.55|8691.02|8571.02|10
1654674750000|2022-06-08 07:52:30|8691.43|8571.43|8691.78|8571.78|8692.11|8572.11|8691.43|8571.43|10
1654674760000|2022-06-08 07:52:40|8691.87|8571.87|8691.22|8571.22|8692.16|8572.16|8691.22|8571.22|10
1654674770000|2022-06-08 07:52:50|8691.26|8571.26|8691.19|8571.19|8691.53|8571.53|8691.07|8571.07|8
1654674780000|2022-06-08 07:53:00|8690.85|8570.85|8690.87|8570.87|8690.89|8570.89|8690.61|8570.61|9
1654674790000|2022-06-08 07:53:10|8690.85|8570.85|8690.55|8570.55|8690.85|8570.85|8690.51|8570.51|9
1654674800000|2022-06-08 07:53:20|8690.4|8570.4|8689.32|8569.32|8690.4|8570.4|8688.77|8568.77|9
1654674810000|2022-06-08 07:53:30|8689.13|8569.13|8689.91|8569.91|8689.91|8569.91|8689.13|8569.13|10
1654674820000|2022-06-08 07:53:40|8689.88|8569.88|8690.85|8570.85|8690.94|8570.94|8689.88|8569.88|10
1654674830000|2022-06-08 07:53:50|8690.88|8570.88|8691.59|8571.59|8691.59|8571.59|8690.58|8570.58|9
1654674840000|2022-06-08 07:54:00|8692.01|8572.01|8692.69|8572.69|8693.09|8573.09|8692.01|8572.01|10
1654674850000|2022-06-08 07:54:10|8692.99|8572.99|8693.42|8573.42|8693.42|8573.42|8692.95|8572.95|10
1654674860000|2022-06-08 07:54:20|8693.44|8573.44|8693.47|8573.47|8693.72|8573.72|8693.44|8573.44|7
1654674870000|2022-06-08 07:54:30|8693.37|8573.37|8692.43|8572.43|8693.44|8573.44|8692.31|8572.31|9
1654674880000|2022-06-08 07:54:40|8692.1|8572.1|8691.73|8571.73|8692.1|8572.1|8691.62|8571.62|10
1654674890000|2022-06-08 07:54:50|8691.65|8571.65|8692.46|8572.46|8692.46|8572.46|8691.65|8571.65|10
1654674900000|2022-06-08 07:55:00|8692.64|8572.64|8692.67|8572.67|8692.96|8572.96|8692.52|8572.52|9
1654674910000|2022-06-08 07:55:10|8692.23|8572.23|8690.34|8570.34|8692.23|8572.23|8690.22|8570.22|10
1654674920000|2022-06-08 07:55:20|8690.33|8570.33|8690.19|8570.19|8690.33|8570.33|8690.07|8570.07|10
1654674930000|2022-06-08 07:55:30|8690.51|8570.51|8690.1|8570.1|8690.58|8570.58|8690.03|8570.03|10
1654674940000|2022-06-08 07:55:40|8690.16|8570.16|8689.91|8569.91|8690.22|8570.22|8689.86|8569.86|8
1654674950000|2022-06-08 07:55:50|8689.61|8569.61|8688.87|8568.87|8689.61|8569.61|8688.61|8568.61|10
1654674960000|2022-06-08 07:56:00|8688.93|8568.93|8688.7|8568.7|8688.93|8568.93|8688.68|8568.68|7
1654674970000|2022-06-08 07:56:10|8688.6|8568.6|8689.52|8569.52|8689.52|8569.52|8688.47|8568.47|6
1654674980000|2022-06-08 07:56:20|8689.1|8569.1|8690.04|8570.04|8690.07|8570.07|8689.09|8569.09|10
1654674990000|2022-06-08 07:56:30|8690.74|8570.74|8691.44|8571.44|8691.44|8571.44|8690.74|8570.74|8
1654675000000|2022-06-08 07:56:40|8691.63|8571.63|8692.74|8572.74|8692.74|8572.74|8691.63|8571.63|9
1654675010000|2022-06-08 07:56:50|8692.75|8572.75|8692.78|8572.78|8692.79|8572.79|8692.75|8572.75|4
1654675020000|2022-06-08 07:57:00|8692.81|8572.81|8692.61|8572.61|8692.81|8572.81|8692.47|8572.47|9
1654675030000|2022-06-08 07:57:10|8692.79|8572.79|8694.44|8574.44|8694.44|8574.44|8692.79|8572.79|8
1654675040000|2022-06-08 07:57:20|8694.99|8574.99|8695.81|8575.81|8695.81|8575.81|8694.89|8574.89|10
1654675050000|2022-06-08 07:57:30|8695.59|8575.59|8697.42|8577.42|8697.42|8577.42|8695.59|8575.59|10
1654675060000|2022-06-08 07:57:40|8697.12|8577.12|8698.31|8578.31|8698.31|8578.31|8696.93|8576.93|10
1654675070000|2022-06-08 07:57:50|8698.69|8578.69|8699.56|8579.56|8699.57|8579.57|8698.32|8578.32|9
1654675080000|2022-06-08 07:58:00|8699.43|8579.43|8700.38|8580.38|8700.41|8580.41|8699.43|8579.43|10
1654675090000|2022-06-08 07:58:10|8700.42|8580.42|8701.12|8581.12|8701.13|8581.13|8700.13|8580.13|10
1654675100000|2022-06-08 07:58:20|8701.03|8581.03|8701.89|8581.89|8701.89|8581.89|8701.03|8581.03|9
1654675110000|2022-06-08 07:58:30|8702.52|8582.52|8702.43|8582.43|8702.52|8582.52|8701.85|8581.85|10
1654675120000|2022-06-08 07:58:40|8702.52|8582.52|8701.42|8581.42|8702.52|8582.52|8701.33|8581.33|10
1654675130000|2022-06-08 07:58:50|8701.53|8581.53|8702.53|8582.53|8702.53|8582.53|8701.42|8581.42|9
1654675140000|2022-06-08 07:59:00|8702.56|8582.56|8703.07|8583.07|8703.07|8583.07|8702.56|8582.56|10
1654675150000|2022-06-08 07:59:10|8703.06|8583.06|8703.17|8583.17|8703.21|8583.21|8702.58|8582.58|10
1654675160000|2022-06-08 07:59:20|8703.13|8583.13|8703.01|8583.01|8703.14|8583.14|8702.87|8582.87|10
1654675170000|2022-06-08 07:59:30|8702.89|8582.89|8702.19|8582.19|8702.89|8582.89|8702.15|8582.15|7
1654675180000|2022-06-08 07:59:40|8702.39|8582.39|8701.99|8581.99|8702.39|8582.39|8701.86|8581.86|9
1654675190000|2022-06-08 07:59:50|8701.76|8581.76|8700.84|8580.84|8701.8|8581.8|8700.84|8580.84|10
1654675200000|2022-06-08 08:00:00|8701.13|8581.13|8700.62|8580.62|8701.67|8581.67|8700.47|8580.47|9
1654675210000|2022-06-08 08:00:10|8700.52|8580.52|8700.24|8580.24|8700.64|8580.64|8700.21|8580.21|9
1654675220000|2022-06-08 08:00:20|8700.26|8580.26|8701.05|8581.05|8701.05|8581.05|8700.26|8580.26|9
1654675230000|2022-06-08 08:00:30|8701.07|8581.07|8700.38|8580.38|8701.25|8581.25|8700.31|8580.31|9
1654675240000|2022-06-08 08:00:40|8700.24|8580.24|8699.81|8579.81|8700.24|8580.24|8699.72|8579.72|8
1654675250000|2022-06-08 08:00:50|8699.73|8579.73|8698.92|8578.92|8699.76|8579.76|8698.92|8578.92|10
1654675260000|2022-06-08 08:01:00|8698.91|8578.91|8698.84|8578.84|8698.96|8578.96|8698.45|8578.45|10
1654675270000|2022-06-08 08:01:10|8698.75|8578.75|8700.07|8580.07|8700.07|8580.07|8698.75|8578.75|10
1654675280000|2022-06-08 08:01:20|8700.08|8580.08|8700.71|8580.71|8700.79|8580.79|8700.08|8580.08|9
1654675290000|2022-06-08 08:01:30|8700.85|8580.85|8701.98|8581.98|8701.98|8581.98|8700.85|8580.85|10
1654675300000|2022-06-08 08:01:40|8702.16|8582.16|8703.7|8583.7|8703.85|8583.85|8702.09|8582.09|10
1654675310000|2022-06-08 08:01:50|8703.71|8583.71|8704.48|8584.48|8704.62|8584.62|8703.71|8583.71|10
1654675320000|2022-06-08 08:02:00|8704.47|8584.47|8703.98|8583.98|8704.61|8584.61|8703.98|8583.98|10
1654675330000|2022-06-08 08:02:10|8704.05|8584.05|8703.84|8583.84|8704.05|8584.05|8703.84|8583.84|9
1654675340000|2022-06-08 08:02:20|8704.15|8584.15|8704.59|8584.59|8704.77|8584.77|8704.15|8584.15|10
1654675350000|2022-06-08 08:02:30|8704.47|8584.47|8705.19|8585.19|8705.19|8585.19|8704.47|8584.47|9
1654675360000|2022-06-08 08:02:40|8705.3|8585.3|8705.77|8585.77|8706.01|8586.01|8705.3|8585.3|10
1654675370000|2022-06-08 08:02:50|8706.59|8586.59|8707.58|8587.58|8707.58|8587.58|8706.59|8586.59|10
1654675380000|2022-06-08 08:03:00|8707.19|8587.19|8706.91|8586.91|8707.68|8587.68|8706.91|8586.91|10
1654675390000|2022-06-08 08:03:10|8706.78|8586.78|8706.44|8586.44|8707.87|8587.87|8706.44|8586.44|10
1654675400000|2022-06-08 08:03:20|8706.36|8586.36|8706.13|8586.13|8706.55|8586.55|8705.94|8585.94|10
1654675410000|2022-06-08 08:03:30|8706.5|8586.5|8708.5|8588.5|8708.5|8588.5|8706.49|8586.49|9
1654675420000|2022-06-08 08:03:40|8708.43|8588.43|8708.4|8588.4|8708.58|8588.58|8708.29|8588.29|9
1654675430000|2022-06-08 08:03:50|8708.12|8588.12|8707.08|8587.08|8708.38|8588.38|8706.98|8586.98|10
1654675440000|2022-06-08 08:04:00|8706.82|8586.82|8706.59|8586.59|8706.85|8586.85|8706.02|8586.02|9
1654675450000|2022-06-08 08:04:10|8706.8|8586.8|8706.21|8586.21|8706.8|8586.8|8705.27|8585.27|10
1654675460000|2022-06-08 08:04:20|8706.14|8586.14|8705.39|8585.39|8706.14|8586.14|8705.3|8585.3|10
1654675470000|2022-06-08 08:04:30|8705.59|8585.59|8705.46|8585.46|8705.89|8585.89|8705.46|8585.46|9
1654675480000|2022-06-08 08:04:40|8705.34|8585.34|8704.89|8584.89|8705.4|8585.4|8704.69|8584.69|10
1654675490000|2022-06-08 08:04:50|8704.68|8584.68|8705.56|8585.56|8705.61|8585.61|8704.68|8584.68|10
1654675500000|2022-06-08 08:05:00|8705.55|8585.55|8704.74|8584.74|8705.67|8585.67|8704.71|8584.71|10
1654675510000|2022-06-08 08:05:10|8705.05|8585.05|8703.37|8583.37|8705.15|8585.15|8703.37|8583.37|9
1654675520000|2022-06-08 08:05:20|8703.02|8583.02|8702.38|8582.38|8703.54|8583.54|8702.38|8582.38|10
1654675530000|2022-06-08 08:05:30|8702.37|8582.37|8702.4|8582.4|8702.69|8582.69|8702.35|8582.35|10
1654675540000|2022-06-08 08:05:40|8702.3|8582.3|8701.99|8581.99|8702.3|8582.3|8701.8|8581.8|9
1654675550000|2022-06-08 08:05:50|8702.06|8582.06|8701.86|8581.86|8702.06|8582.06|8701.68|8581.68|10
1654675560000|2022-06-08 08:06:00|8701.73|8581.73|8701.56|8581.56|8701.93|8581.93|8701.53|8581.53|9
1654675570000|2022-06-08 08:06:10|8701.6|8581.6|8702.32|8582.32|8702.32|8582.32|8701.6|8581.6|10
1654675580000|2022-06-08 08:06:20|8702.4|8582.4|8702.47|8582.47|8702.68|8582.68|8702.17|8582.17|10
1654675590000|2022-06-08 08:06:30|8702.8|8582.8|8703.01|8583.01|8703.08|8583.08|8702.8|8582.8|9
1654675600000|2022-06-08 08:06:40|8702.96|8582.96|8701.11|8581.11|8702.96|8582.96|8701.11|8581.11|8
1654675610000|2022-06-08 08:06:50|8701.04|8581.04|8699.66|8579.66|8701.08|8581.08|8699.66|8579.66|10
1654675620000|2022-06-08 08:07:00|8699.13|8579.13|8697.72|8577.72|8699.13|8579.13|8697.72|8577.72|10
1654675630000|2022-06-08 08:07:10|8697.82|8577.82|8696.53|8576.53|8697.82|8577.82|8696.53|8576.53|9
1654675640000|2022-06-08 08:07:20|8696.46|8576.46|8694.25|8574.25|8696.46|8576.46|8694.25|8574.25|9
1654675650000|2022-06-08 08:07:30|8692.85|8572.85|8691.11|8571.11|8692.85|8572.85|8691.11|8571.11|10
1654675660000|2022-06-08 08:07:40|8690.72|8570.72|8686.66|8566.66|8690.72|8570.72|8686.66|8566.66|10
1654675670000|2022-06-08 08:07:50|8686.78|8566.78|8687.51|8567.51|8687.69|8567.69|8686.78|8566.78|10
1654675680000|2022-06-08 08:08:00|8687.72|8567.72|8686.63|8566.63|8688.01|8568.01|8686.63|8566.63|10
1654675690000|2022-06-08 08:08:10|8686.19|8566.19|8686.45|8566.45|8686.86|8566.86|8686.19|8566.19|10
1654675700000|2022-06-08 08:08:20|8686.61|8566.61|8685.61|8565.61|8686.61|8566.61|8685.5|8565.5|9
1654675710000|2022-06-08 08:08:30|8685.84|8565.84|8683.98|8563.98|8685.87|8565.87|8683.98|8563.98|9
1654675720000|2022-06-08 08:08:40|8684.21|8564.21|8683.67|8563.67|8684.53|8564.53|8683.36|8563.36|10
1654675730000|2022-06-08 08:08:50|8684.26|8564.26|8683.68|8563.68|8684.42|8564.42|8683.68|8563.68|10
1654675740000|2022-06-08 08:09:00|8683.47|8563.47|8680.38|8560.38|8683.47|8563.47|8680.38|8560.38|9
1654675750000|2022-06-08 08:09:10|8680.92|8560.92|8679.87|8559.87|8680.92|8560.92|8679.87|8559.87|10
1654675760000|2022-06-08 08:09:20|8679.99|8559.99|8680.19|8560.19|8680.52|8560.52|8679.64|8559.64|10
1654675770000|2022-06-08 08:09:30|8680.31|8560.31|8680.43|8560.43|8680.49|8560.49|8679.82|8559.82|10
1654675780000|2022-06-08 08:09:40|8680.2|8560.2|8680.36|8560.36|8680.82|8560.82|8680.2|8560.2|10
1654675790000|2022-06-08 08:09:50|8680.65|8560.65|8680.15|8560.15|8681.17|8561.17|8680.15|8560.15|10
1654675800000|2022-06-08 08:10:00|8680.09|8560.09|8680.44|8560.44|8680.44|8560.44|8679.95|8559.95|10
1654675810000|2022-06-08 08:10:10|8680.25|8560.25|8680.18|8560.18|8680.69|8560.69|8680.15|8560.15|10
1654675820000|2022-06-08 08:10:20|8680.15|8560.15|8679.85|8559.85|8680.15|8560.15|8679.36|8559.36|10
1654675830000|2022-06-08 08:10:30|8679.84|8559.84|8679.7|8559.7|8680.02|8560.02|8679.65|8559.65|9
1654675840000|2022-06-08 08:10:40|8679.58|8559.58|8679.28|8559.28|8680.08|8560.08|8679.17|8559.17|9
1654675850000|2022-06-08 08:10:50|8679.18|8559.18|8680.33|8560.33|8680.33|8560.33|8679.18|8559.18|9
1654675860000|2022-06-08 08:11:00|8680.38|8560.38|8678.97|8558.97|8680.5|8560.5|8678.97|8558.97|9
1654675870000|2022-06-08 08:11:10|8678.94|8558.94|8679.95|8559.95|8679.95|8559.95|8678.94|8558.94|9
1654675880000|2022-06-08 08:11:20|8680.23|8560.23|8681.79|8561.79|8681.79|8561.79|8680.23|8560.23|9
1654675890000|2022-06-08 08:11:30|8681.81|8561.81|8682.27|8562.27|8682.47|8562.47|8681.81|8561.81|9
1654675900000|2022-06-08 08:11:40|8682.59|8562.59|8682.89|8562.89|8682.89|8562.89|8682.58|8562.58|9
1654675910000|2022-06-08 08:11:50|8682.59|8562.59|8682.7|8562.7|8683.06|8563.06|8682.59|8562.59|8
1654675920000|2022-06-08 08:12:00|8682.63|8562.63|8680.76|8560.76|8682.63|8562.63|8680.7|8560.7|9
1654675930000|2022-06-08 08:12:10|8680.71|8560.71|8681.11|8561.11|8681.18|8561.18|8680.66|8560.66|9
1654675940000|2022-06-08 08:12:20|8681.23|8561.23|8681.9|8561.9|8681.9|8561.9|8681.2|8561.2|8
1654675950000|2022-06-08 08:12:30|8681.88|8561.88|8681.61|8561.61|8682.1|8562.1|8681.61|8561.61|9
1654675960000|2022-06-08 08:12:40|8681.64|8561.64|8682.21|8562.21|8682.37|8562.37|8681.64|8561.64|9
1654675970000|2022-06-08 08:12:50|8682.22|8562.22|8682.3|8562.3|8682.32|8562.32|8681.98|8561.98|10
1654675980000|2022-06-08 08:13:00|8682.28|8562.28|8680.67|8560.67|8682.29|8562.29|8680.67|8560.67|10
1654675990000|2022-06-08 08:13:10|8680.41|8560.41|8678.41|8558.41|8680.41|8560.41|8678.41|8558.41|10
1654676000000|2022-06-08 08:13:20|8678.5|8558.5|8677.84|8557.84|8678.51|8558.51|8677.84|8557.84|9
1654676010000|2022-06-08 08:13:30|8677.91|8557.91|8676.89|8556.89|8677.92|8557.92|8676.89|8556.89|8
1654676020000|2022-06-08 08:13:40|8676.98|8556.98|8676.72|8556.72|8676.98|8556.98|8676.42|8556.42|8
1654676030000|2022-06-08 08:13:50|8676.96|8556.96|8677.07|8557.07|8677.11|8557.11|8676.5|8556.5|10
1654676040000|2022-06-08 08:14:00|8677.05|8557.05|8675.66|8555.66|8677.05|8557.05|8675.66|8555.66|8
1654676050000|2022-06-08 08:14:10|8675.39|8555.39|8676.01|8556.01|8676.02|8556.02|8675.39|8555.39|9
1654676060000|2022-06-08 08:14:20|8676.26|8556.26|8676.5|8556.5|8676.51|8556.51|8676.16|8556.16|8
1654676070000|2022-06-08 08:14:30|8676.77|8556.77|8677.65|8557.65|8677.65|8557.65|8676.77|8556.77|9
1654676080000|2022-06-08 08:14:40|8677.64|8557.64|8678.11|8558.11|8678.11|8558.11|8677.64|8557.64|10
1654676090000|2022-06-08 08:14:50|8678.69|8558.69|8679.78|8559.78|8679.96|8559.96|8678.69|8558.69|9
1654676100000|2022-06-08 08:15:00|8679.47|8559.47|8679.71|8559.71|8679.89|8559.89|8679.4|8559.4|10
1654676110000|2022-06-08 08:15:10|8679.88|8559.88|8679.03|8559.03|8679.88|8559.88|8678.98|8558.98|8
1654676120000|2022-06-08 08:15:20|8679.07|8559.07|8678.88|8558.88|8679.1|8559.1|8678.05|8558.05|9
1654676130000|2022-06-08 08:15:30|8678.6|8558.6|8677.66|8557.66|8678.6|8558.6|8677.51|8557.51|9
1654676140000|2022-06-08 08:15:40|8677.72|8557.72|8676.69|8556.69|8677.72|8557.72|8676.49|8556.49|8
1654676150000|2022-06-08 08:15:50|8676.66|8556.66|8676.39|8556.39|8676.66|8556.66|8676.27|8556.27|9
1654676160000|2022-06-08 08:16:00|8676.2|8556.2|8674.03|8554.03|8676.2|8556.2|8674.03|8554.03|10
1654676170000|2022-06-08 08:16:10|8674.04|8554.04|8669.21|8549.21|8674.04|8554.04|8669.21|8549.21|10
1654676180000|2022-06-08 08:16:20|8668.96|8548.96|8666.97|8546.97|8668.96|8548.96|8666.97|8546.97|10
1654676190000|2022-06-08 08:16:30|8667.43|8547.43|8666.93|8546.93|8667.63|8547.63|8666.93|8546.93|10
1654676200000|2022-06-08 08:16:40|8666.61|8546.61|8665.35|8545.35|8666.61|8546.61|8665.12|8545.12|10
1654676210000|2022-06-08 08:16:50|8665.7|8545.7|8665.21|8545.21|8665.75|8545.75|8664.93|8544.93|9
1654676220000|2022-06-08 08:17:00|8665.16|8545.16|8663.68|8543.68|8665.16|8545.16|8663.68|8543.68|9
1654676230000|2022-06-08 08:17:10|8663.53|8543.53|8661.41|8541.41|8663.73|8543.73|8661.41|8541.41|10
1654676240000|2022-06-08 08:17:20|8661.07|8541.07|8659.81|8539.81|8661.07|8541.07|8659.68|8539.68|10
1654676250000|2022-06-08 08:17:30|8659.84|8539.84|8659.8|8539.8|8660.19|8540.19|8659.8|8539.8|10
1654676260000|2022-06-08 08:17:40|8659.94|8539.94|8657.32|8537.32|8660.21|8540.21|8656.53|8536.53|10
1654676270000|2022-06-08 08:17:50|8657.1|8537.1|8657.28|8537.28|8657.73|8537.73|8657|8537|10
1654676280000|2022-06-08 08:18:00|8656.78|8536.78|8656.62|8536.62|8657.06|8537.06|8656.13|8536.13|10
1654676290000|2022-06-08 08:18:10|8656.41|8536.41|8656.33|8536.33|8657.08|8537.08|8656.33|8536.33|8
1654676300000|2022-06-08 08:18:20|8656.3|8536.3|8657.69|8537.69|8658.1|8538.1|8656.3|8536.3|9
1654676310000|2022-06-08 08:18:30|8657.55|8537.55|8661.14|8541.14|8661.14|8541.14|8657.26|8537.26|10
1654676320000|2022-06-08 08:18:40|8660.62|8540.62|8660.76|8540.76|8661.77|8541.77|8660.56|8540.56|10
1654676330000|2022-06-08 08:18:50|8660.87|8540.87|8663.01|8543.01|8663.01|8543.01|8660.87|8540.87|10
1654676340000|2022-06-08 08:19:00|8662.98|8542.98|8665.16|8545.16|8665.16|8545.16|8662.98|8542.98|10
1654676350000|2022-06-08 08:19:10|8665.24|8545.24|8665.16|8545.16|8665.71|8545.71|8664.95|8544.95|10
1654676360000|2022-06-08 08:19:20|8665.17|8545.17|8664.81|8544.81|8665.24|8545.24|8664.81|8544.81|9
1654676370000|2022-06-08 08:19:30|8665.23|8545.23|8667.45|8547.45|8667.45|8547.45|8664.77|8544.77|10
1654676380000|2022-06-08 08:19:40|8667.35|8547.35|8667.03|8547.03|8669.34|8549.34|8667.03|8547.03|10
1654676390000|2022-06-08 08:19:50|8667.41|8547.41|8670.1|8550.1|8670.8|8550.8|8667.41|8547.41|10
1654676400000|2022-06-08 08:20:00|8670.42|8550.42|8673.21|8553.21|8673.26|8553.26|8670.42|8550.42|10
1654676410000|2022-06-08 08:20:10|8673.82|8553.82|8675.78|8555.78|8676.02|8556.02|8673.82|8553.82|10
1654676420000|2022-06-08 08:20:20|8676.11|8556.11|8677.52|8557.52|8677.52|8557.52|8676.11|8556.11|10
1654676430000|2022-06-08 08:20:30|8677.47|8557.47|8677.42|8557.42|8677.56|8557.56|8677.35|8557.35|9
1654676440000|2022-06-08 08:20:40|8677.58|8557.58|8680.13|8560.13|8680.24|8560.24|8677.58|8557.58|10
1654676450000|2022-06-08 08:20:50|8680.18|8560.18|8680.49|8560.49|8680.67|8560.67|8679.96|8559.96|10
1654676460000|2022-06-08 08:21:00|8680.45|8560.45|8681.18|8561.18|8681.18|8561.18|8680.05|8560.05|10
1654676470000|2022-06-08 08:21:10|8681.08|8561.08|8681.03|8561.03|8681.21|8561.21|8680.94|8560.94|9
1654676480000|2022-06-08 08:21:20|8681.2|8561.2|8681.87|8561.87|8682.03|8562.03|8681.2|8561.2|10
1654676490000|2022-06-08 08:21:30|8681.73|8561.73|8681.75|8561.75|8681.75|8561.75|8681.37|8561.37|9
1654676500000|2022-06-08 08:21:40|8681.74|8561.74|8684.57|8564.57|8684.57|8564.57|8681.47|8561.47|10
1654676510000|2022-06-08 08:21:50|8684.28|8564.28|8685.41|8565.41|8685.41|8565.41|8684.28|8564.28|10
1654676520000|2022-06-08 08:22:00|8685.36|8565.36|8685.86|8565.86|8685.86|8565.86|8685.13|8565.13|10
1654676530000|2022-06-08 08:22:10|8685.81|8565.81|8685.34|8565.34|8685.81|8565.81|8685.34|8565.34|10
1654676540000|2022-06-08 08:22:20|8686.6|8566.6|8687.56|8567.56|8687.94|8567.94|8686.5|8566.5|9
1654676550000|2022-06-08 08:22:30|8687.67|8567.67|8690.41|8570.41|8690.66|8570.66|8687.67|8567.67|9
1654676560000|2022-06-08 08:22:40|8690.57|8570.57|8690.89|8570.89|8691.52|8571.52|8690.57|8570.57|10
1654676570000|2022-06-08 08:22:50|8691.46|8571.46|8691.29|8571.29|8691.64|8571.64|8691.13|8571.13|10
1654676580000|2022-06-08 08:23:00|8691.38|8571.38|8693.09|8573.09|8693.09|8573.09|8691.38|8571.38|10
1654676590000|2022-06-08 08:23:10|8693.22|8573.22|8695.18|8575.18|8695.18|8575.18|8693.22|8573.22|9
1654676600000|2022-06-08 08:23:20|8695.24|8575.24|8695.03|8575.03|8695.33|8575.33|8694.85|8574.85|8
1654676610000|2022-06-08 08:23:30|8695.06|8575.06|8694.37|8574.37|8695.06|8575.06|8694.19|8574.19|8
1654676620000|2022-06-08 08:23:40|8694.59|8574.59|8697.54|8577.54|8697.54|8577.54|8694.59|8574.59|10
1654676630000|2022-06-08 08:23:50|8698.12|8578.12|8698.89|8578.89|8699.14|8579.14|8698.12|8578.12|10
1654676640000|2022-06-08 08:24:00|8698.7|8578.7|8702.47|8582.47|8702.47|8582.47|8698.7|8578.7|10
1654676650000|2022-06-08 08:24:10|8702.87|8582.87|8702.79|8582.79|8702.87|8582.87|8702.33|8582.33|10
1654676660000|2022-06-08 08:24:20|8702.77|8582.77|8703.27|8583.27|8703.95|8583.95|8702.6|8582.6|10
1654676670000|2022-06-08 08:24:30|8703.5|8583.5|8702.51|8582.51|8703.5|8583.5|8702.33|8582.33|10
1654676680000|2022-06-08 08:24:40|8703.05|8583.05|8703.35|8583.35|8703.48|8583.48|8702.69|8582.69|8
1654676690000|2022-06-08 08:24:50|8703|8583|8702.93|8582.93|8703.16|8583.16|8702.79|8582.79|10
1654676700000|2022-06-08 08:25:00|8702.8|8582.8|8703.05|8583.05|8703.07|8583.07|8702.62|8582.62|10
1654676710000|2022-06-08 08:25:10|8703.13|8583.13|8701.81|8581.81|8703.13|8583.13|8701.81|8581.81|10
1654676720000|2022-06-08 08:25:20|8702.36|8582.36|8701.78|8581.78|8702.36|8582.36|8701.56|8581.56|10
1654676730000|2022-06-08 08:25:30|8701.77|8581.77|8701.39|8581.39|8701.77|8581.77|8701.03|8581.03|9
1654676740000|2022-06-08 08:25:40|8701.52|8581.52|8700.91|8580.91|8701.53|8581.53|8700.91|8580.91|10
1654676750000|2022-06-08 08:25:50|8700.96|8580.96|8699.98|8579.98|8701.02|8581.02|8699.98|8579.98|10
1654676760000|2022-06-08 08:26:00|8699.84|8579.84|8698.43|8578.43|8699.84|8579.84|8698.43|8578.43|10
1654676770000|2022-06-08 08:26:10|8698.44|8578.44|8697.36|8577.36|8698.44|8578.44|8697.24|8577.24|10
1654676780000|2022-06-08 08:26:20|8697.43|8577.43|8697.06|8577.06|8697.43|8577.43|8696.71|8576.71|9
1654676790000|2022-06-08 08:26:30|8696.99|8576.99|8696.63|8576.63|8697.45|8577.45|8696.63|8576.63|9
1654676800000|2022-06-08 08:26:40|8696.68|8576.68|8695.55|8575.55|8696.68|8576.68|8695.55|8575.55|10
1654676810000|2022-06-08 08:26:50|8695.11|8575.11|8694.06|8574.06|8695.11|8575.11|8694.06|8574.06|10
1654676820000|2022-06-08 08:27:00|8694.13|8574.13|8692.5|8572.5|8694.14|8574.14|8692.5|8572.5|8
1654676830000|2022-06-08 08:27:10|8692.28|8572.28|8689.17|8569.17|8692.28|8572.28|8689.17|8569.17|10
1654676840000|2022-06-08 08:27:20|8688.51|8568.51|8687.84|8567.84|8688.53|8568.53|8687.84|8567.84|9
1654676850000|2022-06-08 08:27:30|8688|8568|8688.12|8568.12|8688.54|8568.54|8688|8568|8
1654676860000|2022-06-08 08:27:40|8688.43|8568.43|8688.18|8568.18|8688.62|8568.62|8688.18|8568.18|9
1654676870000|2022-06-08 08:27:50|8688.09|8568.09|8689.03|8569.03|8689.03|8569.03|8688.09|8568.09|8
1654676880000|2022-06-08 08:28:00|8689.17|8569.17|8688.77|8568.77|8689.22|8569.22|8688.77|8568.77|7
1654676890000|2022-06-08 08:28:10|8688.79|8568.79|8688.4|8568.4|8688.97|8568.97|8688.4|8568.4|9
1654676900000|2022-06-08 08:28:20|8688.41|8568.41|8692.1|8572.1|8692.1|8572.1|8688.41|8568.41|10
1654676910000|2022-06-08 08:28:30|8692.21|8572.21|8693.81|8573.81|8693.98|8573.98|8692.21|8572.21|10
1654676920000|2022-06-08 08:28:40|8693.84|8573.84|8695.99|8575.99|8695.99|8575.99|8693.84|8573.84|10
1654676930000|2022-06-08 08:28:50|8696.61|8576.61|8696.41|8576.41|8697.15|8577.15|8696.41|8576.41|10
1654676940000|2022-06-08 08:29:00|8696.42|8576.42|8696.21|8576.21|8696.52|8576.52|8695.44|8575.44|10
1654676950000|2022-06-08 08:29:10|8696.16|8576.16|8696.09|8576.09|8696.16|8576.16|8695.75|8575.75|9
1654676960000|2022-06-08 08:29:20|8696.14|8576.14|8696.19|8576.19|8696.32|8576.32|8695.78|8575.78|10
1654676970000|2022-06-08 08:29:30|8696.15|8576.15|8696.58|8576.58|8696.82|8576.82|8696.15|8576.15|10
1654676980000|2022-06-08 08:29:40|8696.38|8576.38|8695.64|8575.64|8696.51|8576.51|8695.64|8575.64|7
1654676990000|2022-06-08 08:29:50|8695.28|8575.28|8695.74|8575.74|8695.92|8575.92|8695.28|8575.28|10
1654677000000|2022-06-08 08:30:00|8696.02|8576.02|8696.48|8576.48|8696.51|8576.51|8695.95|8575.95|10
1654677010000|2022-06-08 08:30:10|8696.62|8576.62|8698.05|8578.05|8698.05|8578.05|8696.62|8576.62|10
1654677020000|2022-06-08 08:30:20|8698.09|8578.09|8699.56|8579.56|8699.56|8579.56|8698.09|8578.09|10
1654677030000|2022-06-08 08:30:30|8699.43|8579.43|8699.86|8579.86|8699.86|8579.86|8699.43|8579.43|7
1654677040000|2022-06-08 08:30:40|8700.01|8580.01|8700.69|8580.69|8700.69|8580.69|8699.26|8579.26|10
1654677050000|2022-06-08 08:30:50|8701.42|8581.42|8702.04|8582.04|8702.04|8582.04|8701.3|8581.3|8
1654677060000|2022-06-08 08:31:00|8702.1|8582.1|8706.64|8586.64|8706.64|8586.64|8702.1|8582.1|10
1654677070000|2022-06-08 08:31:10|8706.58|8586.58|8708.9|8588.9|8708.9|8588.9|8706.58|8586.58|10
1654677080000|2022-06-08 08:31:20|8708.55|8588.55|8708.83|8588.83|8708.83|8588.83|8707.66|8587.66|10
1654677090000|2022-06-08 08:31:30|8708.87|8588.87|8707.75|8587.75|8708.87|8588.87|8707.75|8587.75|9
1654677100000|2022-06-08 08:31:40|8707.73|8587.73|8708.21|8588.21|8708.21|8588.21|8707.73|8587.73|10
1654677110000|2022-06-08 08:31:50|8708.06|8588.06|8708.13|8588.13|8708.15|8588.15|8707.93|8587.93|9
1654677120000|2022-06-08 08:32:00|8708.05|8588.05|8707.64|8587.64|8708.05|8588.05|8707.64|8587.64|8
1654677130000|2022-06-08 08:32:10|8707.65|8587.65|8707.06|8587.06|8707.91|8587.91|8707.06|8587.06|9
1654677140000|2022-06-08 08:32:20|8707.39|8587.39|8707.61|8587.61|8707.64|8587.64|8707.39|8587.39|10
1654677150000|2022-06-08 08:32:30|8707.46|8587.46|8707.51|8587.51|8707.51|8587.51|8707.38|8587.38|7
1654677160000|2022-06-08 08:32:40|8707.5|8587.5|8705.53|8585.53|8707.5|8587.5|8705.53|8585.53|10
1654677170000|2022-06-08 08:32:50|8705.6|8585.6|8704.97|8584.97|8705.6|8585.6|8704.97|8584.97|10
1654677180000|2022-06-08 08:33:00|8704.86|8584.86|8705.05|8585.05|8705.05|8585.05|8704.65|8584.65|8
1654677190000|2022-06-08 08:33:10|8705.29|8585.29|8704.96|8584.96|8705.31|8585.31|8704.96|8584.96|9
1654677200000|2022-06-08 08:33:20|8705|8585|8703.17|8583.17|8705.03|8585.03|8703.17|8583.17|9
1654677210000|2022-06-08 08:33:30|8703.22|8583.22|8702.11|8582.11|8703.33|8583.33|8702.11|8582.11|10
1654677220000|2022-06-08 08:33:40|8701.99|8581.99|8699.38|8579.38|8702.09|8582.09|8699.38|8579.38|10
1654677230000|2022-06-08 08:33:50|8699.12|8579.12|8697.4|8577.4|8699.12|8579.12|8697.4|8577.4|10
1654677240000|2022-06-08 08:34:00|8697.33|8577.33|8697.42|8577.42|8697.57|8577.57|8696.6|8576.6|9
1654677250000|2022-06-08 08:34:10|8698.03|8578.03|8698.32|8578.32|8698.5|8578.5|8698.01|8578.01|10
1654677260000|2022-06-08 08:34:20|8697.95|8577.95|8697.24|8577.24|8697.95|8577.95|8697.24|8577.24|10
1654677270000|2022-06-08 08:34:30|8696.99|8576.99|8696|8576|8697.06|8577.06|8695.98|8575.98|10
1654677280000|2022-06-08 08:34:40|8695.96|8575.96|8695.84|8575.84|8696.03|8576.03|8695.8|8575.8|8
1654677290000|2022-06-08 08:34:50|8695.77|8575.77|8695.04|8575.04|8695.89|8575.89|8694.82|8574.82|9
1654677300000|2022-06-08 08:35:00|8695.1|8575.1|8695.81|8575.81|8695.81|8575.81|8695.1|8575.1|10
1654677310000|2022-06-08 08:35:10|8695.78|8575.78|8698.28|8578.28|8698.28|8578.28|8695.78|8575.78|8
1654677320000|2022-06-08 08:35:20|8698.22|8578.22|8699.66|8579.66|8699.66|8579.66|8697.93|8577.93|10
1654677330000|2022-06-08 08:35:30|8699.36|8579.36|8699.27|8579.27|8699.66|8579.66|8699.27|8579.27|10
1654677340000|2022-06-08 08:35:40|8699.35|8579.35|8700.02|8580.02|8700.02|8580.02|8699.24|8579.24|9
1654677350000|2022-06-08 08:35:50|8700.06|8580.06|8700.4|8580.4|8700.62|8580.62|8700.06|8580.06|10
1654677360000|2022-06-08 08:36:00|8700.18|8580.18|8699.53|8579.53|8700.18|8580.18|8699.53|8579.53|8
1654677370000|2022-06-08 08:36:10|8699.37|8579.37|8698.34|8578.34|8699.62|8579.62|8698.34|8578.34|10
1654677380000|2022-06-08 08:36:20|8698.16|8578.16|8697.67|8577.67|8698.16|8578.16|8697.34|8577.34|9
1654677390000|2022-06-08 08:36:30|8697.69|8577.69|8697.8|8577.8|8697.82|8577.82|8697.56|8577.56|9
1654677400000|2022-06-08 08:36:40|8697.95|8577.95|8698.8|8578.8|8698.85|8578.85|8697.88|8577.88|10
1654677410000|2022-06-08 08:36:50|8699.13|8579.13|8699.72|8579.72|8699.83|8579.83|8699.11|8579.11|7
1654677420000|2022-06-08 08:37:00|8699.59|8579.59|8699.66|8579.66|8699.66|8579.66|8699.52|8579.52|7
1654677430000|2022-06-08 08:37:10|8699.53|8579.53|8699.8|8579.8|8700.06|8580.06|8699.53|8579.53|10
1654677440000|2022-06-08 08:37:20|8699.78|8579.78|8699.18|8579.18|8699.78|8579.78|8699.1|8579.1|10
1654677450000|2022-06-08 08:37:30|8698.82|8578.82|8698.34|8578.34|8698.82|8578.82|8698.34|8578.34|9
1654677460000|2022-06-08 08:37:40|8698.28|8578.28|8698.64|8578.64|8698.64|8578.64|8698.28|8578.28|10
1654677470000|2022-06-08 08:37:50|8698.81|8578.81|8697.54|8577.54|8698.81|8578.81|8696.99|8576.99|10
1654677480000|2022-06-08 08:38:00|8697.31|8577.31|8696.9|8576.9|8697.32|8577.32|8696.9|8576.9|9
1654677490000|2022-06-08 08:38:10|8696.95|8576.95|8697.17|8577.17|8697.17|8577.17|8696.78|8576.78|10
1654677500000|2022-06-08 08:38:20|8697.14|8577.14|8697.16|8577.16|8697.28|8577.28|8697.03|8577.03|10
1654677510000|2022-06-08 08:38:30|8697.09|8577.09|8697.17|8577.17|8697.25|8577.25|8696.99|8576.99|10
1654677520000|2022-06-08 08:38:40|8697.32|8577.32|8698.74|8578.74|8698.8|8578.8|8697.32|8577.32|8
1654677530000|2022-06-08 08:38:50|8698.85|8578.85|8699.33|8579.33|8699.33|8579.33|8698.85|8578.85|8
1654677540000|2022-06-08 08:39:00|8699.81|8579.81|8699.84|8579.84|8700.29|8580.29|8699.81|8579.81|10
1654677550000|2022-06-08 08:39:10|8699.89|8579.89|8698.98|8578.98|8699.89|8579.89|8698.98|8578.98|8
1654677560000|2022-06-08 08:39:20|8698.88|8578.88|8698.61|8578.61|8698.88|8578.88|8698.61|8578.61|9
1654677570000|2022-06-08 08:39:30|8698.57|8578.57|8698.56|8578.56|8698.57|8578.57|8698.51|8578.51|9
1654677580000|2022-06-08 08:39:40|8698.53|8578.53|8697.77|8577.77|8698.54|8578.54|8697.77|8577.77|10
1654677590000|2022-06-08 08:39:50|8697.64|8577.64|8697.03|8577.03|8697.64|8577.64|8696.75|8576.75|10
1654677600000|2022-06-08 08:40:00|8697.1|8577.1|8697.48|8577.48|8697.48|8577.48|8696.98|8576.98|9
1654677610000|2022-06-08 08:40:10|8697.5|8577.5|8698.1|8578.1|8698.22|8578.22|8697.5|8577.5|8
1654677620000|2022-06-08 08:40:20|8697.99|8577.99|8697.05|8577.05|8697.99|8577.99|8697.02|8577.02|6
1654677630000|2022-06-08 08:40:30|8696.75|8576.75|8695.07|8575.07|8696.75|8576.75|8695.07|8575.07|10
1654677640000|2022-06-08 08:40:40|8694.45|8574.45|8692.89|8572.89|8694.45|8574.45|8692.89|8572.89|10
1654677650000|2022-06-08 08:40:50|8692.83|8572.83|8692.24|8572.24|8692.83|8572.83|8692.24|8572.24|9
1654677660000|2022-06-08 08:41:00|8691.94|8571.94|8689.16|8569.16|8692.1|8572.1|8689.16|8569.16|9
1654677670000|2022-06-08 08:41:10|8689|8569|8684.03|8564.03|8689|8569|8684.03|8564.03|10
1654677680000|2022-06-08 08:41:20|8684.01|8564.01|8681.93|8561.93|8684.01|8564.01|8681.93|8561.93|10
1654677690000|2022-06-08 08:41:30|8682.31|8562.31|8682.77|8562.77|8682.77|8562.77|8681.96|8561.96|10
1654677700000|2022-06-08 08:41:40|8682.61|8562.61|8684.21|8564.21|8684.21|8564.21|8682.61|8562.61|9
1654677710000|2022-06-08 08:41:50|8684.17|8564.17|8688.91|8568.91|8688.91|8568.91|8684.17|8564.17|10
1654677720000|2022-06-08 08:42:00|8689.58|8569.58|8690.87|8570.87|8690.87|8570.87|8689.58|8569.58|8
1654677730000|2022-06-08 08:42:10|8691.28|8571.28|8693.42|8573.42|8693.42|8573.42|8691|8571|10
1654677740000|2022-06-08 08:42:20|8693.89|8573.89|8696.19|8576.19|8696.19|8576.19|8693.89|8573.89|10
1654677750000|2022-06-08 08:42:30|8696.2|8576.2|8697.61|8577.61|8697.64|8577.64|8696.19|8576.19|10
1654677760000|2022-06-08 08:42:40|8699.03|8579.03|8700.68|8580.68|8700.68|8580.68|8699.03|8579.03|9
1654677770000|2022-06-08 08:42:50|8701.54|8581.54|8704.66|8584.66|8704.81|8584.81|8701.54|8581.54|10
1654677780000|2022-06-08 08:43:00|8705.59|8585.59|8707.38|8587.38|8707.6|8587.6|8705.59|8585.59|10
1654677790000|2022-06-08 08:43:10|8707.21|8587.21|8709.1|8589.1|8709.1|8589.1|8706.73|8586.73|10
1654677800000|2022-06-08 08:43:20|8708.54|8588.54|8708.29|8588.29|8709.18|8589.18|8708.29|8588.29|9
1654677810000|2022-06-08 08:43:30|8708.59|8588.59|8709.58|8589.58|8709.58|8589.58|8708.55|8588.55|10
1654677820000|2022-06-08 08:43:40|8709.18|8589.18|8709.11|8589.11|8709.58|8589.58|8709.11|8589.11|9
1654677830000|2022-06-08 08:43:50|8710.43|8590.43|8710.42|8590.42|8710.43|8590.43|8710.09|8590.09|9
1654677840000|2022-06-08 08:44:00|8710.37|8590.37|8711.2|8591.2|8711.2|8591.2|8710.37|8590.37|10
1654677850000|2022-06-08 08:44:10|8711.28|8591.28|8714.2|8594.2|8714.2|8594.2|8711.28|8591.28|10
1654677860000|2022-06-08 08:44:20|8714.31|8594.31|8714.22|8594.22|8714.51|8594.51|8714.03|8594.03|10
1654677870000|2022-06-08 08:44:30|8714.24|8594.24|8712.83|8592.83|8714.24|8594.24|8712.83|8592.83|10
1654677880000|2022-06-08 08:44:40|8712.71|8592.71|8712.33|8592.33|8712.71|8592.71|8712.19|8592.19|8
1654677890000|2022-06-08 08:44:50|8712.37|8592.37|8712.1|8592.1|8712.38|8592.38|8711.73|8591.73|10
1654677900000|2022-06-08 08:45:00|8712.03|8592.03|8711.15|8591.15|8712.89|8592.89|8711.15|8591.15|9
1654677910000|2022-06-08 08:45:10|8710.97|8590.97|8711.28|8591.28|8711.28|8591.28|8710.53|8590.53|10
1654677920000|2022-06-08 08:45:20|8711.38|8591.38|8710.67|8590.67|8711.74|8591.74|8710.67|8590.67|10
1654677930000|2022-06-08 08:45:30|8710.3|8590.3|8710.26|8590.26|8710.77|8590.77|8710.22|8590.22|10
1654677940000|2022-06-08 08:45:40|8709.84|8589.84|8708.89|8588.89|8709.84|8589.84|8708.89|8588.89|10
1654677950000|2022-06-08 08:45:50|8708.7|8588.7|8707.14|8587.14|8708.7|8588.7|8707.14|8587.14|10
1654677960000|2022-06-08 08:46:00|8707.01|8587.01|8705.43|8585.43|8707.01|8587.01|8705.43|8585.43|10
1654677970000|2022-06-08 08:46:10|8705.08|8585.08|8704.05|8584.05|8705.08|8585.08|8703.95|8583.95|10
1654677980000|2022-06-08 08:46:20|8703.69|8583.69|8703.17|8583.17|8703.77|8583.77|8703.11|8583.11|10
1654677990000|2022-06-08 08:46:30|8703.21|8583.21|8703.25|8583.25|8703.36|8583.36|8702.93|8582.93|10
1654678000000|2022-06-08 08:46:40|8703.14|8583.14|8703.95|8583.95|8703.96|8583.96|8703.14|8583.14|10
1654678010000|2022-06-08 08:46:50|8704.07|8584.07|8705.38|8585.38|8705.38|8585.38|8704.07|8584.07|7
1654678020000|2022-06-08 08:47:00|8705.65|8585.65|8709.56|8589.56|8709.56|8589.56|8705.65|8585.65|10
1654678030000|2022-06-08 08:47:10|8709.89|8589.89|8715.45|8595.45|8715.45|8595.45|8709.89|8589.89|10
1654678040000|2022-06-08 08:47:20|8715.86|8595.86|8717.31|8597.31|8717.41|8597.41|8715.86|8595.86|10
1654678050000|2022-06-08 08:47:30|8717.41|8597.41|8717.13|8597.13|8717.41|8597.41|8716.91|8596.91|9
1654678060000|2022-06-08 08:47:40|8717.07|8597.07|8717.36|8597.36|8717.4|8597.4|8716.99|8596.99|10
1654678070000|2022-06-08 08:47:50|8717.35|8597.35|8717.76|8597.76|8717.94|8597.94|8717.35|8597.35|10
1654678080000|2022-06-08 08:48:00|8717.77|8597.77|8718.99|8598.99|8719.09|8599.09|8717.47|8597.47|10
1654678090000|2022-06-08 08:48:10|8719|8599|8718.42|8598.42|8719.18|8599.18|8718.42|8598.42|8
1654678100000|2022-06-08 08:48:20|8718.35|8598.35|8716.54|8596.54|8718.35|8598.35|8716.38|8596.38|10
1654678110000|2022-06-08 08:48:30|8716.46|8596.46|8715.96|8595.96|8716.46|8596.46|8715.53|8595.53|8
1654678120000|2022-06-08 08:48:40|8715.84|8595.84|8714.14|8594.14|8715.84|8595.84|8714.14|8594.14|9
1654678130000|2022-06-08 08:48:50|8714.3|8594.3|8712.61|8592.61|8714.3|8594.3|8712.61|8592.61|10
1654678140000|2022-06-08 08:49:00|8712.77|8592.77|8712.53|8592.53|8712.95|8592.95|8712.17|8592.17|10
1654678150000|2022-06-08 08:49:10|8712.57|8592.57|8710.78|8590.78|8712.57|8592.57|8710.78|8590.78|10
1654678160000|2022-06-08 08:49:20|8711.03|8591.03|8708.29|8588.29|8711.03|8591.03|8708.29|8588.29|10
1654678170000|2022-06-08 08:49:30|8707.88|8587.88|8706.99|8586.99|8707.96|8587.96|8706.84|8586.84|9
1654678180000|2022-06-08 08:49:40|8706.31|8586.31|8706.46|8586.46|8706.46|8586.46|8705.86|8585.86|10
1654678190000|2022-06-08 08:49:50|8706.49|8586.49|8705.88|8585.88|8706.49|8586.49|8705.88|8585.88|10
1654678200000|2022-06-08 08:50:00|8705.55|8585.55|8705.43|8585.43|8705.83|8585.83|8705.41|8585.41|8
1654678210000|2022-06-08 08:50:10|8705.41|8585.41|8704.97|8584.97|8705.45|8585.45|8704.93|8584.93|9
1654678220000|2022-06-08 08:50:20|8705.15|8585.15|8705.25|8585.25|8705.57|8585.57|8705.15|8585.15|9
1654678230000|2022-06-08 08:50:30|8705.3|8585.3|8705.24|8585.24|8705.55|8585.55|8705.24|8585.24|9
1654678240000|2022-06-08 08:50:40|8704.99|8584.99|8704.47|8584.47|8704.99|8584.99|8704.38|8584.38|10
1654678250000|2022-06-08 08:50:50|8704.5|8584.5|8702.43|8582.43|8704.56|8584.56|8702.43|8582.43|9
1654678260000|2022-06-08 08:51:00|8701.5|8581.5|8698.26|8578.26|8701.5|8581.5|8698.26|8578.26|9
1654678270000|2022-06-08 08:51:10|8697.5|8577.5|8697.1|8577.1|8697.5|8577.5|8696.99|8576.99|9
1654678280000|2022-06-08 08:51:20|8697.19|8577.19|8696.41|8576.41|8697.19|8577.19|8696.41|8576.41|9
1654678290000|2022-06-08 08:51:30|8696.53|8576.53|8696.59|8576.59|8696.6|8576.6|8696.3|8576.3|9
1654678300000|2022-06-08 08:51:40|8696.72|8576.72|8696.34|8576.34|8696.72|8576.72|8696.34|8576.34|10
1654678310000|2022-06-08 08:51:50|8696.29|8576.29|8696.06|8576.06|8696.35|8576.35|8696.05|8576.05|9
1654678320000|2022-06-08 08:52:00|8696.23|8576.23|8697.49|8577.49|8697.57|8577.57|8696.23|8576.23|10
1654678330000|2022-06-08 08:52:10|8697.44|8577.44|8695.72|8575.72|8697.44|8577.44|8695.66|8575.66|8
1654678340000|2022-06-08 08:52:20|8695.08|8575.08|8695.67|8575.67|8695.67|8575.67|8694.67|8574.67|10
1654678350000|2022-06-08 08:52:30|8695.6|8575.6|8696.29|8576.29|8696.29|8576.29|8695.44|8575.44|8
1654678360000|2022-06-08 08:52:40|8696.33|8576.33|8696.43|8576.43|8696.43|8576.43|8695.99|8575.99|6
1654678370000|2022-06-08 08:52:50|8696.4|8576.4|8695.47|8575.47|8696.58|8576.58|8695.47|8575.47|9
1654678380000|2022-06-08 08:53:00|8695.14|8575.14|8694.28|8574.28|8695.2|8575.2|8694.28|8574.28|9
1654678390000|2022-06-08 08:53:10|8694.3|8574.3|8691.77|8571.77|8694.3|8574.3|8691.72|8571.72|9
1654678400000|2022-06-08 08:53:20|8692.05|8572.05|8692.37|8572.37|8692.46|8572.46|8691.5|8571.5|10
1654678410000|2022-06-08 08:53:30|8692.41|8572.41|8693.85|8573.85|8693.92|8573.92|8692.41|8572.41|10
1654678420000|2022-06-08 08:53:40|8693.99|8573.99|8694.1|8574.1|8694.28|8574.28|8693.99|8573.99|9
1654678430000|2022-06-08 08:53:50|8693.87|8573.87|8694.58|8574.58|8694.77|8574.77|8693.87|8573.87|10
1654678440000|2022-06-08 08:54:00|8694.49|8574.49|8694.32|8574.32|8694.52|8574.52|8694.26|8574.26|6
1654678450000|2022-06-08 08:54:10|8694.42|8574.42|8694.35|8574.35|8694.77|8574.77|8694.04|8574.04|10
1654678460000|2022-06-08 08:54:20|8694.75|8574.75|8697.34|8577.34|8697.34|8577.34|8694.75|8574.75|10
1654678470000|2022-06-08 08:54:30|8697.59|8577.59|8698.55|8578.55|8698.57|8578.57|8697.59|8577.59|9
1654678480000|2022-06-08 08:54:40|8698.6|8578.6|8698.45|8578.45|8698.69|8578.69|8697.95|8577.95|9
1654678490000|2022-06-08 08:54:50|8699.14|8579.14|8699.94|8579.94|8700.09|8580.09|8699.04|8579.04|10
1654678500000|2022-06-08 08:55:00|8699.92|8579.92|8700.06|8580.06|8700.06|8580.06|8698.93|8578.93|9
1654678510000|2022-06-08 08:55:10|8700.04|8580.04|8703.13|8583.13|8703.31|8583.31|8700.04|8580.04|10
1654678520000|2022-06-08 08:55:20|8703.5|8583.5|8703.66|8583.66|8703.75|8583.75|8703.2|8583.2|9
1654678530000|2022-06-08 08:55:30|8703.58|8583.58|8702.71|8582.71|8703.82|8583.82|8702.71|8582.71|10
1654678540000|2022-06-08 08:55:40|8702.59|8582.59|8702.64|8582.64|8702.69|8582.69|8702.08|8582.08|9
1654678550000|2022-06-08 08:55:50|8702.35|8582.35|8701.92|8581.92|8702.35|8582.35|8701.91|8581.91|7
1654678560000|2022-06-08 08:56:00|8701.71|8581.71|8700.67|8580.67|8701.71|8581.71|8700.67|8580.67|8
1654678570000|2022-06-08 08:56:10|8700.66|8580.66|8700.66|8580.66|8700.8|8580.8|8700.61|8580.61|6
1654678580000|2022-06-08 08:56:20|8700.6|8580.6|8700.11|8580.11|8700.66|8580.66|8700.11|8580.11|9
1654678590000|2022-06-08 08:56:30|8700.31|8580.31|8700.13|8580.13|8700.37|8580.37|8700.13|8580.13|8
1654678600000|2022-06-08 08:56:40|8700.11|8580.11|8699.65|8579.65|8700.13|8580.13|8699.65|8579.65|9
1654678610000|2022-06-08 08:56:50|8699.5|8579.5|8699.91|8579.91|8699.91|8579.91|8699.41|8579.41|9
1654678620000|2022-06-08 08:57:00|8700.07|8580.07|8700.69|8580.69|8701.04|8581.04|8700.07|8580.07|8
1654678630000|2022-06-08 08:57:10|8700.57|8580.57|8700.63|8580.63|8700.69|8580.69|8700.34|8580.34|7
1654678640000|2022-06-08 08:57:20|8700.66|8580.66|8699.71|8579.71|8700.66|8580.66|8699.66|8579.66|9
1654678650000|2022-06-08 08:57:30|8699.94|8579.94|8700.31|8580.31|8700.31|8580.31|8699.87|8579.87|10
1654678660000|2022-06-08 08:57:40|8700.3|8580.3|8699.81|8579.81|8700.3|8580.3|8699.7|8579.7|8
1654678670000|2022-06-08 08:57:50|8699.78|8579.78|8699.97|8579.97|8700.24|8580.24|8699.68|8579.68|9
1654678680000|2022-06-08 08:58:00|8699.94|8579.94|8698.48|8578.48|8700.08|8580.08|8698.48|8578.48|9
1654678690000|2022-06-08 08:58:10|8698.74|8578.74|8698.69|8578.69|8698.81|8578.81|8698.57|8578.57|10
1654678700000|2022-06-08 08:58:20|8698.76|8578.76|8698.31|8578.31|8698.88|8578.88|8698.31|8578.31|10
1654678710000|2022-06-08 08:58:30|8698.44|8578.44|8698.48|8578.48|8698.6|8578.6|8698.23|8578.23|8
1654678720000|2022-06-08 08:58:40|8698.43|8578.43|8698.58|8578.58|8698.63|8578.63|8698.43|8578.43|8
1654678730000|2022-06-08 08:58:50|8697.89|8577.89|8697.7|8577.7|8698.02|8578.02|8697.65|8577.65|10
1654678740000|2022-06-08 08:59:00|8697.58|8577.58|8695.49|8575.49|8697.58|8577.58|8695.49|8575.49|9
1654678750000|2022-06-08 08:59:10|8695.41|8575.41|8695.62|8575.62|8695.65|8575.65|8695.26|8575.26|9
1654678760000|2022-06-08 08:59:20|8695.91|8575.91|8697.3|8577.3|8697.3|8577.3|8695.91|8575.91|9
1654678770000|2022-06-08 08:59:30|8697.36|8577.36|8697.32|8577.32|8697.47|8577.47|8697.32|8577.32|9
1654678780000|2022-06-08 08:59:40|8698.17|8578.17|8699.13|8579.13|8699.13|8579.13|8698.17|8578.17|10
1654678790000|2022-06-08 08:59:50|8699.27|8579.27|8701.26|8581.26|8701.26|8581.26|8699.27|8579.27|10
1654678800000|2022-06-08 09:00:00|8701.34|8581.34|8703.5|8583.5|8703.5|8583.5|8701.29|8581.29|10
1654678810000|2022-06-08 09:00:10|8703.27|8583.27|8702.75|8582.75|8703.27|8583.27|8702.44|8582.44|10
1654678820000|2022-06-08 09:00:20|8702.79|8582.79|8703.34|8583.34|8703.5|8583.5|8702.76|8582.76|10
1654678830000|2022-06-08 09:00:30|8703.09|8583.09|8703.34|8583.34|8703.34|8583.34|8702.8|8582.8|9
1654678840000|2022-06-08 09:00:40|8703.53|8583.53|8703.6|8583.6|8703.67|8583.67|8703.45|8583.45|9
1654678850000|2022-06-08 09:00:50|8703.63|8583.63|8703.24|8583.24|8703.63|8583.63|8703.24|8583.24|10
1654678860000|2022-06-08 09:01:00|8703.09|8583.09|8702.36|8582.36|8703.12|8583.12|8702.36|8582.36|7
1654678870000|2022-06-08 09:01:10|8702.24|8582.24|8702.19|8582.19|8702.24|8582.24|8702.12|8582.12|9
1654678880000|2022-06-08 09:01:20|8702.12|8582.12|8701.55|8581.55|8702.12|8582.12|8701.55|8581.55|9
1654678890000|2022-06-08 09:01:30|8701.42|8581.42|8701.15|8581.15|8701.76|8581.76|8701.15|8581.15|7
1654678900000|2022-06-08 09:01:40|8701.2|8581.2|8700.69|8580.69|8701.2|8581.2|8700.67|8580.67|10
1654678910000|2022-06-08 09:01:50|8700.72|8580.72|8700.14|8580.14|8700.8|8580.8|8700.14|8580.14|8
1654678920000|2022-06-08 09:02:00|8700.19|8580.19|8699.46|8579.46|8700.19|8580.19|8699.46|8579.46|10
1654678930000|2022-06-08 09:02:10|8699.41|8579.41|8698.32|8578.32|8699.41|8579.41|8698.13|8578.13|9
1654678940000|2022-06-08 09:02:20|8698.4|8578.4|8695.74|8575.74|8698.4|8578.4|8695.74|8575.74|10
1654678950000|2022-06-08 09:02:30|8695.69|8575.69|8695.75|8575.75|8695.92|8575.92|8695.6|8575.6|7
1654678960000|2022-06-08 09:02:40|8695.7|8575.7|8696.22|8576.22|8696.22|8576.22|8695.56|8575.56|8
1654678970000|2022-06-08 09:02:50|8696.32|8576.32|8698.04|8578.04|8698.27|8578.27|8696.32|8576.32|9
1654678980000|2022-06-08 09:03:00|8698.14|8578.14|8698.32|8578.32|8698.35|8578.35|8697.78|8577.78|10
1654678990000|2022-06-08 09:03:10|8698.33|8578.33|8698.02|8578.02|8698.33|8578.33|8697.82|8577.82|9
1654679000000|2022-06-08 09:03:20|8698.01|8578.01|8697.74|8577.74|8698.07|8578.07|8697.74|8577.74|10
1654679010000|2022-06-08 09:03:30|8697.55|8577.55|8696.93|8576.93|8697.62|8577.62|8696.93|8576.93|7
1654679020000|2022-06-08 09:03:40|8696.87|8576.87|8696.55|8576.55|8696.87|8576.87|8696.37|8576.37|10
1654679030000|2022-06-08 09:03:50|8696.49|8576.49|8695.91|8575.91|8696.54|8576.54|8695.91|8575.91|8
1654679040000|2022-06-08 09:04:00|8695.5|8575.5|8695.4|8575.4|8695.77|8575.77|8695.4|8575.4|9
1654679050000|2022-06-08 09:04:10|8695.45|8575.45|8693.5|8573.5|8695.48|8575.48|8693.5|8573.5|9
1654679060000|2022-06-08 09:04:20|8693.58|8573.58|8692.81|8572.81|8693.58|8573.58|8692.76|8572.76|10
1654679070000|2022-06-08 09:04:30|8692.3|8572.3|8690.89|8570.89|8692.3|8572.3|8690.89|8570.89|8
1654679080000|2022-06-08 09:04:40|8690.24|8570.24|8687.69|8567.69|8690.24|8570.24|8687.69|8567.69|9
1654679090000|2022-06-08 09:04:50|8687.22|8567.22|8684.53|8564.53|8687.22|8567.22|8684.53|8564.53|9
1654679100000|2022-06-08 09:05:00|8684.25|8564.25|8681.99|8561.99|8684.25|8564.25|8681.99|8561.99|10
1654679110000|2022-06-08 09:05:10|8681.77|8561.77|8681.97|8561.97|8682.58|8562.58|8681.57|8561.57|10
1654679120000|2022-06-08 09:05:20|8681.82|8561.82|8682.01|8562.01|8682.27|8562.27|8681.01|8561.01|10
1654679130000|2022-06-08 09:05:30|8682.07|8562.07|8681.29|8561.29|8682.42|8562.42|8680.78|8560.78|10
1654679140000|2022-06-08 09:05:40|8681.17|8561.17|8681.36|8561.36|8681.41|8561.41|8681.04|8561.04|9
1654679150000|2022-06-08 09:05:50|8681.92|8561.92|8682.73|8562.73|8682.73|8562.73|8681.56|8561.56|10
1654679160000|2022-06-08 09:06:00|8683.01|8563.01|8681.9|8561.9|8683.02|8563.02|8681.31|8561.31|9
1654679170000|2022-06-08 09:06:10|8681.62|8561.62|8681.13|8561.13|8681.62|8561.62|8680.56|8560.56|10
1654679180000|2022-06-08 09:06:20|8680.86|8560.86|8679.25|8559.25|8680.86|8560.86|8679.25|8559.25|10
1654679190000|2022-06-08 09:06:30|8679.28|8559.28|8680.03|8560.03|8680.03|8560.03|8679.15|8559.15|7
1654679200000|2022-06-08 09:06:40|8679.64|8559.64|8682.04|8562.04|8683|8563|8679.64|8559.64|9
1654679210000|2022-06-08 09:06:50|8682.66|8562.66|8683.97|8563.97|8684.03|8564.03|8682.54|8562.54|10
1654679220000|2022-06-08 09:07:00|8684.27|8564.27|8683.9|8563.9|8684.91|8564.91|8683.9|8563.9|10
1654679230000|2022-06-08 09:07:10|8684.01|8564.01|8684.9|8564.9|8685.05|8565.05|8684.01|8564.01|8
1654679240000|2022-06-08 09:07:20|8685.58|8565.58|8687.14|8567.14|8687.18|8567.18|8685.52|8565.52|10
1654679250000|2022-06-08 09:07:30|8687.66|8567.66|8688.47|8568.47|8689.35|8569.35|8686.88|8566.88|10
1654679260000|2022-06-08 09:07:40|8688.68|8568.68|8690.18|8570.18|8690.22|8570.22|8688.68|8568.68|9
1654679270000|2022-06-08 09:07:50|8690.51|8570.51|8691.28|8571.28|8691.28|8571.28|8690.08|8570.08|10
1654679280000|2022-06-08 09:08:00|8691.23|8571.23|8691.81|8571.81|8691.81|8571.81|8690.75|8570.75|9
1654679290000|2022-06-08 09:08:10|8691.7|8571.7|8691.89|8571.89|8691.9|8571.9|8691.2|8571.2|10
1654679300000|2022-06-08 09:08:20|8691.91|8571.91|8691.05|8571.05|8691.91|8571.91|8690.96|8570.96|10
1654679310000|2022-06-08 09:08:30|8691.07|8571.07|8691.25|8571.25|8691.47|8571.47|8691.06|8571.06|8
1654679320000|2022-06-08 09:08:40|8690.95|8570.95|8691.37|8571.37|8691.73|8571.73|8690.64|8570.64|10
1654679330000|2022-06-08 09:08:50|8691.55|8571.55|8692.42|8572.42|8692.42|8572.42|8691.24|8571.24|9
1654679340000|2022-06-08 09:09:00|8692.39|8572.39|8692.1|8572.1|8692.4|8572.4|8692.1|8572.1|10
1654679350000|2022-06-08 09:09:10|8692.04|8572.04|8692.41|8572.41|8692.46|8572.46|8691.99|8571.99|10
1654679360000|2022-06-08 09:09:20|8692.66|8572.66|8692.63|8572.63|8692.72|8572.72|8692.59|8572.59|6
1654679370000|2022-06-08 09:09:30|8692.6|8572.6|8693|8573|8693.14|8573.14|8692.49|8572.49|9
1654679380000|2022-06-08 09:09:40|8693.06|8573.06|8690.83|8570.83|8693.06|8573.06|8690.83|8570.83|9
1654679390000|2022-06-08 09:09:50|8690.25|8570.25|8688.78|8568.78|8690.25|8570.25|8688.78|8568.78|10
1654679400000|2022-06-08 09:10:00|8688.72|8568.72|8688.29|8568.29|8688.72|8568.72|8688.18|8568.18|9
1654679410000|2022-06-08 09:10:10|8688.27|8568.27|8685.18|8565.18|8688.34|8568.34|8685.18|8565.18|10
1654679420000|2022-06-08 09:10:20|8684.67|8564.67|8681.99|8561.99|8684.67|8564.67|8681.85|8561.85|10
1654679430000|2022-06-08 09:10:30|8682.09|8562.09|8679.03|8559.03|8682.09|8562.09|8679.03|8559.03|8
1654679440000|2022-06-08 09:10:40|8679.12|8559.12|8677.49|8557.49|8679.12|8559.12|8677.49|8557.49|10
1654679450000|2022-06-08 09:10:50|8678.04|8558.04|8678.21|8558.21|8678.8|8558.8|8678|8558|10
1654679460000|2022-06-08 09:11:00|8678.93|8558.93|8679.38|8559.38|8679.38|8559.38|8678.91|8558.91|9
1654679470000|2022-06-08 09:11:10|8679.37|8559.37|8679.01|8559.01|8679.56|8559.56|8678.78|8558.78|10
1654679480000|2022-06-08 09:11:20|8678.47|8558.47|8678.82|8558.82|8678.82|8558.82|8677.32|8557.32|10
1654679490000|2022-06-08 09:11:30|8678.38|8558.38|8679.26|8559.26|8679.26|8559.26|8678.38|8558.38|10
1654679500000|2022-06-08 09:11:40|8679.55|8559.55|8679.36|8559.36|8679.59|8559.59|8679.17|8559.17|10
1654679510000|2022-06-08 09:11:50|8679.13|8559.13|8679|8559|8679.83|8559.83|8678.93|8558.93|9
1654679520000|2022-06-08 09:12:00|8679.13|8559.13|8680.57|8560.57|8680.57|8560.57|8679.07|8559.07|10
1654679530000|2022-06-08 09:12:10|8680.65|8560.65|8681.15|8561.15|8681.38|8561.38|8680.65|8560.65|10
1654679540000|2022-06-08 09:12:20|8681.2|8561.2|8682.46|8562.46|8682.46|8562.46|8681.2|8561.2|9
1654679550000|2022-06-08 09:12:30|8682.53|8562.53|8682.9|8562.9|8682.97|8562.97|8682.53|8562.53|8
1654679560000|2022-06-08 09:12:40|8683.09|8563.09|8682.98|8562.98|8683.28|8563.28|8682.92|8562.92|10
1654679570000|2022-06-08 09:12:50|8683.04|8563.04|8684.44|8564.44|8684.44|8564.44|8683.04|8563.04|10
1654679580000|2022-06-08 09:13:00|8684.47|8564.47|8684.13|8564.13|8684.47|8564.47|8684.13|8564.13|8
1654679590000|2022-06-08 09:13:10|8683.9|8563.9|8682.84|8562.84|8684.08|8564.08|8682.84|8562.84|9
1654679600000|2022-06-08 09:13:20|8682.7|8562.7|8683.19|8563.19|8683.33|8563.33|8682.58|8562.58|10
1654679610000|2022-06-08 09:13:30|8683.4|8563.4|8686.64|8566.64|8686.64|8566.64|8683.4|8563.4|10
1654679620000|2022-06-08 09:13:40|8686.65|8566.65|8689.62|8569.62|8689.62|8569.62|8686.65|8566.65|9
1654679630000|2022-06-08 09:13:50|8689.8|8569.8|8688.32|8568.32|8689.8|8569.8|8688.3|8568.3|10
1654679640000|2022-06-08 09:14:00|8687.98|8567.98|8687.98|8567.98|8688.06|8568.06|8687.52|8567.52|10
1654679650000|2022-06-08 09:14:10|8687.95|8567.95|8687.79|8567.79|8688.05|8568.05|8687.7|8567.7|10
1654679660000|2022-06-08 09:14:20|8687.98|8567.98|8689.02|8569.02|8689.07|8569.07|8687.98|8567.98|10
1654679670000|2022-06-08 09:14:30|8689.33|8569.33|8688.98|8568.98|8689.53|8569.53|8688.53|8568.53|10
1654679680000|2022-06-08 09:14:40|8689.07|8569.07|8689.41|8569.41|8689.41|8569.41|8689.07|8569.07|9
1654679690000|2022-06-08 09:14:50|8689.61|8569.61|8690.42|8570.42|8690.42|8570.42|8689.4|8569.4|10
1654679700000|2022-06-08 09:15:00|8690.36|8570.36|8692.17|8572.17|8692.42|8572.42|8690.36|8570.36|10
1654679710000|2022-06-08 09:15:10|8692.51|8572.51|8690.67|8570.67|8692.6|8572.6|8690.67|8570.67|10
1654679720000|2022-06-08 09:15:20|8690.58|8570.58|8689.04|8569.04|8690.58|8570.58|8688.79|8568.79|10
1654679730000|2022-06-08 09:15:30|8688.67|8568.67|8688.25|8568.25|8689.33|8569.33|8688.13|8568.13|10
1654679740000|2022-06-08 09:15:40|8687.85|8567.85|8686.47|8566.47|8687.85|8567.85|8686.37|8566.37|9
1654679750000|2022-06-08 09:15:50|8686.23|8566.23|8683.99|8563.99|8686.48|8566.48|8683.99|8563.99|8
1654679760000|2022-06-08 09:16:00|8684.11|8564.11|8682.58|8562.58|8684.33|8564.33|8682.58|8562.58|10
1654679770000|2022-06-08 09:16:10|8682.24|8562.24|8680.97|8560.97|8682.24|8562.24|8680.84|8560.84|8
1654679780000|2022-06-08 09:16:20|8680.78|8560.78|8680.26|8560.26|8680.88|8560.88|8679.73|8559.73|10
1654679790000|2022-06-08 09:16:30|8680.05|8560.05|8680.84|8560.84|8680.84|8560.84|8680.04|8560.04|8
1654679800000|2022-06-08 09:16:40|8680.91|8560.91|8680.11|8560.11|8681.1|8561.1|8680.11|8560.11|9
1654679810000|2022-06-08 09:16:50|8680.09|8560.09|8680.15|8560.15|8680.36|8560.36|8679.9|8559.9|9
1654679820000|2022-06-08 09:17:00|8680.07|8560.07|8680.53|8560.53|8680.53|8560.53|8679.92|8559.92|8
1654679830000|2022-06-08 09:17:10|8680.58|8560.58|8680.83|8560.83|8680.83|8560.83|8680.34|8560.34|9
1654679840000|2022-06-08 09:17:20|8681.73|8561.73|8683.89|8563.89|8684.21|8564.21|8681.73|8561.73|10
1654679850000|2022-06-08 09:17:30|8684.06|8564.06|8684.13|8564.13|8684.13|8564.13|8683.85|8563.85|7
1654679860000|2022-06-08 09:17:40|8684.01|8564.01|8683.77|8563.77|8684.01|8564.01|8683.7|8563.7|10
1654679870000|2022-06-08 09:17:50|8683.83|8563.83|8683.04|8563.04|8683.83|8563.83|8683.02|8563.02|8
1654679880000|2022-06-08 09:18:00|8683.26|8563.26|8683.49|8563.49|8683.52|8563.52|8683.26|8563.26|7
1654679890000|2022-06-08 09:18:10|8683.35|8563.35|8683.25|8563.25|8683.57|8563.57|8683.25|8563.25|9
1654679900000|2022-06-08 09:18:20|8683.47|8563.47|8683.39|8563.39|8684.05|8564.05|8683.37|8563.37|9
1654679910000|2022-06-08 09:18:30|8683.34|8563.34|8683.33|8563.33|8683.43|8563.43|8683.22|8563.22|9
1654679920000|2022-06-08 09:18:40|8683.21|8563.21|8683.44|8563.44|8683.56|8563.56|8683.21|8563.21|8
1654679930000|2022-06-08 09:18:50|8683.51|8563.51|8683.78|8563.78|8683.81|8563.81|8683.24|8563.24|10
1654679940000|2022-06-08 09:19:00|8683.96|8563.96|8684.35|8564.35|8684.35|8564.35|8683.96|8563.96|7
1654679950000|2022-06-08 09:19:10|8684.38|8564.38|8684.73|8564.73|8684.75|8564.75|8684.29|8564.29|9
1654679960000|2022-06-08 09:19:20|8684.87|8564.87|8684.37|8564.37|8684.96|8564.96|8684.09|8564.09|10
1654679970000|2022-06-08 09:19:30|8684.51|8564.51|8685.01|8565.01|8685.01|8565.01|8684.51|8564.51|9
1654679980000|2022-06-08 09:19:40|8685.05|8565.05|8686.62|8566.62|8686.62|8566.62|8685.01|8565.01|10
1654679990000|2022-06-08 09:19:50|8686.43|8566.43|8688.36|8568.36|8688.47|8568.47|8686.43|8566.43|10
1654680000000|2022-06-08 09:20:00|8688.21|8568.21|8687.19|8567.19|8688.59|8568.59|8687.18|8567.18|10
1654680010000|2022-06-08 09:20:10|8687.33|8567.33|8687.69|8567.69|8687.69|8567.69|8687.33|8567.33|10
1654680020000|2022-06-08 09:20:20|8687.8|8567.8|8688.73|8568.73|8688.77|8568.77|8687.8|8567.8|9
1654680030000|2022-06-08 09:20:30|8688.58|8568.58|8689.14|8569.14|8689.33|8569.33|8688.58|8568.58|8
1654680040000|2022-06-08 09:20:40|8689.03|8569.03|8688.91|8568.91|8689.03|8569.03|8688.77|8568.77|7
1654680050000|2022-06-08 09:20:50|8688.75|8568.75|8688.31|8568.31|8688.81|8568.81|8688.31|8568.31|9
1654680060000|2022-06-08 09:21:00|8688.45|8568.45|8687.84|8567.84|8688.45|8568.45|8687.81|8567.81|9
1654680070000|2022-06-08 09:21:10|8687.97|8567.97|8687.7|8567.7|8688.05|8568.05|8687.7|8567.7|8
1654680080000|2022-06-08 09:21:20|8687.6|8567.6|8687.27|8567.27|8687.61|8567.61|8687.15|8567.15|9
1654680090000|2022-06-08 09:21:30|8687.08|8567.08|8687.03|8567.03|8687.08|8567.08|8686.8|8566.8|9
1654680100000|2022-06-08 09:21:40|8687.12|8567.12|8687.14|8567.14|8687.38|8567.38|8687.12|8567.12|10
1654680110000|2022-06-08 09:21:50|8687.07|8567.07|8686.62|8566.62|8687.07|8567.07|8686.62|8566.62|7
1654680120000|2022-06-08 09:22:00|8686.19|8566.19|8685.08|8565.08|8686.19|8566.19|8685.08|8565.08|9
1654680130000|2022-06-08 09:22:10|8685.16|8565.16|8684.54|8564.54|8685.16|8565.16|8684.54|8564.54|9
1654680140000|2022-06-08 09:22:20|8684.57|8564.57|8684.31|8564.31|8684.57|8564.57|8684.27|8564.27|8
1654680150000|2022-06-08 09:22:30|8684.1|8564.1|8683.78|8563.78|8684.1|8564.1|8683.78|8563.78|9
1654680160000|2022-06-08 09:22:40|8683.79|8563.79|8684.14|8564.14|8684.53|8564.53|8683.79|8563.79|10
1654680170000|2022-06-08 09:22:50|8683.96|8563.96|8683.86|8563.86|8684.12|8564.12|8683.86|8563.86|10
1654680180000|2022-06-08 09:23:00|8683.91|8563.91|8683.58|8563.58|8683.94|8563.94|8683.58|8563.58|10
1654680190000|2022-06-08 09:23:10|8683.67|8563.67|8683.23|8563.23|8683.68|8563.68|8683.1|8563.1|10
1654680200000|2022-06-08 09:23:20|8683.28|8563.28|8683.52|8563.52|8683.83|8563.83|8683.21|8563.21|10
1654680210000|2022-06-08 09:23:30|8683.57|8563.57|8682.08|8562.08|8683.66|8563.66|8681.96|8561.96|9
1654680220000|2022-06-08 09:23:40|8682.06|8562.06|8682.18|8562.18|8682.32|8562.32|8681.88|8561.88|10
1654680230000|2022-06-08 09:23:50|8682.22|8562.22|8682.1|8562.1|8682.34|8562.34|8682.06|8562.06|8
1654680240000|2022-06-08 09:24:00|8682.05|8562.05|8682.15|8562.15|8682.21|8562.21|8681.95|8561.95|8
1654680250000|2022-06-08 09:24:10|8682.21|8562.21|8681.61|8561.61|8682.35|8562.35|8681.61|8561.61|9
1654680260000|2022-06-08 09:24:20|8681.59|8561.59|8680.46|8560.46|8681.78|8561.78|8680.46|8560.46|9
1654680270000|2022-06-08 09:24:30|8680.49|8560.49|8678.85|8558.85|8680.49|8560.49|8678.85|8558.85|10
1654680280000|2022-06-08 09:24:40|8678.05|8558.05|8677.24|8557.24|8678.05|8558.05|8677.24|8557.24|8
1654680290000|2022-06-08 09:24:50|8676.52|8556.52|8674.38|8554.38|8676.52|8556.52|8674.18|8554.18|10
1654680300000|2022-06-08 09:25:00|8674.21|8554.21|8673.7|8553.7|8674.21|8554.21|8673.5|8553.5|10
1654680310000|2022-06-08 09:25:10|8673.6|8553.6|8673.92|8553.92|8673.97|8553.97|8672.93|8552.93|10
1654680320000|2022-06-08 09:25:20|8673.93|8553.93|8674.49|8554.49|8674.49|8554.49|8673.42|8553.42|10
1654680330000|2022-06-08 09:25:30|8674.48|8554.48|8675.03|8555.03|8675.18|8555.18|8674.48|8554.48|10
1654680340000|2022-06-08 09:25:40|8674.52|8554.52|8674.11|8554.11|8674.58|8554.58|8673.98|8553.98|10
1654680350000|2022-06-08 09:25:50|8674.06|8554.06|8674.28|8554.28|8674.33|8554.33|8674.06|8554.06|7
1654680360000|2022-06-08 09:26:00|8674.22|8554.22|8674.78|8554.78|8674.78|8554.78|8674.16|8554.16|9
1654680370000|2022-06-08 09:26:10|8674.67|8554.67|8674.77|8554.77|8675.07|8555.07|8674.67|8554.67|7
1654680380000|2022-06-08 09:26:20|8675|8555|8675.49|8555.49|8675.93|8555.93|8675|8555|9
1654680390000|2022-06-08 09:26:30|8675.52|8555.52|8674.31|8554.31|8675.52|8555.52|8674.31|8554.31|9
1654680400000|2022-06-08 09:26:40|8674.16|8554.16|8674.8|8554.8|8675.02|8555.02|8674.16|8554.16|10
1654680410000|2022-06-08 09:26:50|8674.96|8554.96|8675.79|8555.79|8675.79|8555.79|8674.96|8554.96|9
1654680420000|2022-06-08 09:27:00|8675.94|8555.94|8675.82|8555.82|8676.16|8556.16|8675.73|8555.73|9
1654680430000|2022-06-08 09:27:10|8675.87|8555.87|8679.09|8559.09|8679.09|8559.09|8675.87|8555.87|10
1654680440000|2022-06-08 09:27:20|8679.36|8559.36|8681.13|8561.13|8681.25|8561.25|8679.36|8559.36|10
1654680450000|2022-06-08 09:27:30|8681.16|8561.16|8683.07|8563.07|8683.15|8563.15|8681.16|8561.16|9
1654680460000|2022-06-08 09:27:40|8683.09|8563.09|8683.86|8563.86|8684.16|8564.16|8683.09|8563.09|9
1654680470000|2022-06-08 09:27:50|8684.78|8564.78|8685.22|8565.22|8685.28|8565.28|8684.6|8564.6|9
1654680480000|2022-06-08 09:28:00|8685.38|8565.38|8685.03|8565.03|8685.51|8565.51|8684.93|8564.93|10
1654680490000|2022-06-08 09:28:10|8685.16|8565.16|8685.18|8565.18|8685.18|8565.18|8685.07|8565.07|8
1654680500000|2022-06-08 09:28:20|8685.25|8565.25|8685.13|8565.13|8685.64|8565.64|8685.13|8565.13|10
1654680510000|2022-06-08 09:28:30|8685.22|8565.22|8686.95|8566.95|8687.06|8567.06|8685.22|8565.22|9
1654680520000|2022-06-08 09:28:40|8686.69|8566.69|8686.85|8566.85|8686.85|8566.85|8686.37|8566.37|10
1654680530000|2022-06-08 09:28:50|8686.77|8566.77|8686.78|8566.78|8686.88|8566.88|8686.33|8566.33|10
1654680540000|2022-06-08 09:29:00|8686.75|8566.75|8687.44|8567.44|8687.44|8567.44|8686.75|8566.75|9
1654680550000|2022-06-08 09:29:10|8687.43|8567.43|8688.42|8568.42|8688.48|8568.48|8687.33|8567.33|10
1654680560000|2022-06-08 09:29:20|8688.52|8568.52|8688.94|8568.94|8688.94|8568.94|8688.52|8568.52|10
1654680570000|2022-06-08 09:29:30|8688.8|8568.8|8688.77|8568.77|8689.02|8569.02|8688.73|8568.73|9
1654680580000|2022-06-08 09:29:40|8688.75|8568.75|8688.22|8568.22|8688.75|8568.75|8688.02|8568.02|10
1654680590000|2022-06-08 09:29:50|8688.4|8568.4|8688.69|8568.69|8688.69|8568.69|8688.4|8568.4|9
1654680600000|2022-06-08 09:30:00|8688.27|8568.27|8686.74|8566.74|8688.27|8568.27|8686.74|8566.74|10
1654680610000|2022-06-08 09:30:10|8686.24|8566.24|8684.09|8564.09|8686.24|8566.24|8684.09|8564.09|10
1654680620000|2022-06-08 09:30:20|8683.93|8563.93|8683.28|8563.28|8683.93|8563.93|8683.26|8563.26|10
1654680630000|2022-06-08 09:30:30|8683.2|8563.2|8682.83|8562.83|8683.2|8563.2|8682.05|8562.05|10
1654680640000|2022-06-08 09:30:40|8683.12|8563.12|8683.49|8563.49|8683.64|8563.64|8682.86|8562.86|10
1654680650000|2022-06-08 09:30:50|8683.56|8563.56|8684.59|8564.59|8684.59|8564.59|8683.49|8563.49|10
1654680660000|2022-06-08 09:31:00|8684.52|8564.52|8684.33|8564.33|8684.84|8564.84|8684.33|8564.33|9
1654680670000|2022-06-08 09:31:10|8684.41|8564.41|8685|8565|8685.11|8565.11|8684.18|8564.18|10
1654680680000|2022-06-08 09:31:20|8684.91|8564.91|8684.02|8564.02|8684.97|8564.97|8683.98|8563.98|10
1654680690000|2022-06-08 09:31:30|8684.25|8564.25|8685.7|8565.7|8685.7|8565.7|8684.15|8564.15|10
1654680700000|2022-06-08 09:31:40|8685.6|8565.6|8685.84|8565.84|8685.84|8565.84|8685.51|8565.51|9
1654680710000|2022-06-08 09:31:50|8686.05|8566.05|8688.12|8568.12|8688.12|8568.12|8686.05|8566.05|10
1654680720000|2022-06-08 09:32:00|8688.95|8568.95|8693.15|8573.15|8693.15|8573.15|8688.95|8568.95|10
1654680730000|2022-06-08 09:32:10|8692.82|8572.82|8696.37|8576.37|8696.37|8576.37|8692.82|8572.82|10
1654680740000|2022-06-08 09:32:20|8696.44|8576.44|8698.51|8578.51|8698.51|8578.51|8695.97|8575.97|10
1654680750000|2022-06-08 09:32:30|8698.11|8578.11|8699.66|8579.66|8699.76|8579.76|8698.11|8578.11|10
1654680760000|2022-06-08 09:32:40|8699.49|8579.49|8703.73|8583.73|8703.84|8583.84|8699.49|8579.49|8
1654680770000|2022-06-08 09:32:50|8704.31|8584.31|8708.54|8588.54|8709.64|8589.64|8704.31|8584.31|10
1654680780000|2022-06-08 09:33:00|8709.48|8589.48|8708.12|8588.12|8709.48|8589.48|8708.06|8588.06|10
1654680790000|2022-06-08 09:33:10|8708.27|8588.27|8711.87|8591.87|8711.87|8591.87|8708.27|8588.27|10
1654680800000|2022-06-08 09:33:20|8712.1|8592.1|8717.82|8597.82|8717.99|8597.99|8712.1|8592.1|10
1654680810000|2022-06-08 09:33:30|8717.88|8597.88|8721.58|8601.58|8721.75|8601.75|8717.83|8597.83|10
1654680820000|2022-06-08 09:33:40|8721.77|8601.77|8722.72|8602.72|8722.72|8602.72|8721.77|8601.77|10
1654680830000|2022-06-08 09:33:50|8722.36|8602.36|8722.25|8602.25|8722.42|8602.42|8721.72|8601.72|10
1654680840000|2022-06-08 09:34:00|8722.19|8602.19|8722.55|8602.55|8722.96|8602.96|8722.19|8602.19|10
1654680850000|2022-06-08 09:34:10|8722.09|8602.09|8722.28|8602.28|8722.28|8602.28|8721.38|8601.38|10
1654680860000|2022-06-08 09:34:20|8722.33|8602.33|8723.54|8603.54|8723.56|8603.56|8722.33|8602.33|9
1654680870000|2022-06-08 09:34:30|8723.46|8603.46|8725.06|8605.06|8725.06|8605.06|8723.46|8603.46|10
1654680880000|2022-06-08 09:34:40|8725.31|8605.31|8726.49|8606.49|8727.05|8607.05|8725.07|8605.07|10
1654680890000|2022-06-08 09:34:50|8727.41|8607.41|8729.28|8609.28|8729.44|8609.44|8727.36|8607.36|9
1654680900000|2022-06-08 09:35:00|8729.11|8609.11|8730.01|8610.01|8730.01|8610.01|8728.83|8608.83|10
1654680910000|2022-06-08 09:35:10|8729.33|8609.33|8731.39|8611.39|8731.39|8611.39|8729.33|8609.33|9
1654680920000|2022-06-08 09:35:20|8731.9|8611.9|8731.22|8611.22|8732.04|8612.04|8731.22|8611.22|10
1654680930000|2022-06-08 09:35:30|8730.7|8610.7|8728.52|8608.52|8730.7|8610.7|8728.52|8608.52|10
1654680940000|2022-06-08 09:35:40|8728.76|8608.76|8727.9|8607.9|8728.76|8608.76|8727.3|8607.3|10
1654680950000|2022-06-08 09:35:50|8728.39|8608.39|8728.93|8608.93|8728.93|8608.93|8727.86|8607.86|10
1654680960000|2022-06-08 09:36:00|8728.82|8608.82|8728.08|8608.08|8728.82|8608.82|8727.67|8607.67|10
1654680970000|2022-06-08 09:36:10|8728.14|8608.14|8728.72|8608.72|8728.72|8608.72|8728.14|8608.14|9
1654680980000|2022-06-08 09:36:20|8729.04|8609.04|8728.92|8608.92|8729.35|8609.35|8728.68|8608.68|10
1654680990000|2022-06-08 09:36:30|8728.8|8608.8|8728.13|8608.13|8728.99|8608.99|8728.08|8608.08|10
1654681000000|2022-06-08 09:36:40|8727.99|8607.99|8728.5|8608.5|8728.5|8608.5|8727.99|8607.99|8
1654681010000|2022-06-08 09:36:50|8728.51|8608.51|8728.29|8608.29|8728.52|8608.52|8728.28|8608.28|8
1654681020000|2022-06-08 09:37:00|8728.25|8608.25|8727.92|8607.92|8728.27|8608.27|8727.76|8607.76|8
1654681030000|2022-06-08 09:37:10|8728.11|8608.11|8728.79|8608.79|8729.05|8609.05|8728.11|8608.11|10
1654681040000|2022-06-08 09:37:20|8728.13|8608.13|8727|8607|8728.51|8608.51|8727|8607|10
1654681050000|2022-06-08 09:37:30|8727.04|8607.04|8726.08|8606.08|8727.13|8607.13|8726.08|8606.08|8
1654681060000|2022-06-08 09:37:40|8726.05|8606.05|8724.71|8604.71|8726.09|8606.09|8724.71|8604.71|10
1654681070000|2022-06-08 09:37:50|8724.57|8604.57|8722.53|8602.53|8724.57|8604.57|8722.4|8602.4|10
1654681080000|2022-06-08 09:38:00|8722.33|8602.33|8721.19|8601.19|8722.84|8602.84|8721.19|8601.19|8
1654681090000|2022-06-08 09:38:10|8721.09|8601.09|8720.93|8600.93|8721.09|8601.09|8720.9|8600.9|8
1654681100000|2022-06-08 09:38:20|8720.26|8600.26|8719.91|8599.91|8720.26|8600.26|8719.76|8599.76|10
1654681110000|2022-06-08 09:38:30|8720.08|8600.08|8720.13|8600.13|8720.96|8600.96|8719.64|8599.64|10
1654681120000|2022-06-08 09:38:40|8720.41|8600.41|8719.17|8599.17|8721.16|8601.16|8719.08|8599.08|10
1654681130000|2022-06-08 09:38:50|8719.11|8599.11|8717.73|8597.73|8719.11|8599.11|8717.61|8597.61|10
1654681140000|2022-06-08 09:39:00|8717.34|8597.34|8715.07|8595.07|8717.34|8597.34|8715.07|8595.07|10
1654681150000|2022-06-08 09:39:10|8714.49|8594.49|8714.47|8594.47|8714.76|8594.76|8714.05|8594.05|9
1654681160000|2022-06-08 09:39:20|8714.52|8594.52|8714.99|8594.99|8715.28|8595.28|8714.2|8594.2|10
1654681170000|2022-06-08 09:39:30|8715.12|8595.12|8714.52|8594.52|8715.14|8595.14|8714.5|8594.5|10
1654681180000|2022-06-08 09:39:40|8714.61|8594.61|8715.02|8595.02|8715.04|8595.04|8714.43|8594.43|10
1654681190000|2022-06-08 09:39:50|8714.72|8594.72|8713.89|8593.89|8715.19|8595.19|8713.89|8593.89|10
1654681200000|2022-06-08 09:40:00|8714.01|8594.01|8714.24|8594.24|8714.24|8594.24|8713.66|8593.66|9
1654681210000|2022-06-08 09:40:10|8714.5|8594.5|8715.3|8595.3|8715.33|8595.33|8714.48|8594.48|10
1654681220000|2022-06-08 09:40:20|8715.45|8595.45|8714.12|8594.12|8715.63|8595.63|8714.12|8594.12|10
1654681230000|2022-06-08 09:40:30|8714.22|8594.22|8714.42|8594.42|8714.42|8594.42|8714.16|8594.16|9
1654681240000|2022-06-08 09:40:40|8714.37|8594.37|8714.6|8594.6|8714.65|8594.65|8714.33|8594.33|10
1654681250000|2022-06-08 09:40:50|8714.7|8594.7|8714.78|8594.78|8714.81|8594.81|8714.49|8594.49|9
1654681260000|2022-06-08 09:41:00|8714.79|8594.79|8715|8595|8715.06|8595.06|8714.7|8594.7|10
1654681270000|2022-06-08 09:41:10|8715.24|8595.24|8715.62|8595.62|8715.62|8595.62|8715.24|8595.24|8
1654681280000|2022-06-08 09:41:20|8715.71|8595.71|8715.82|8595.82|8715.82|8595.82|8715.51|8595.51|8
1654681290000|2022-06-08 09:41:30|8715.7|8595.7|8715.71|8595.71|8715.77|8595.77|8715.6|8595.6|6
1654681300000|2022-06-08 09:41:40|8715.54|8595.54|8715.79|8595.79|8715.92|8595.92|8715.54|8595.54|9
1654681310000|2022-06-08 09:41:50|8715.81|8595.81|8716.04|8596.04|8716.04|8596.04|8715.8|8595.8|7
1654681320000|2022-06-08 09:42:00|8715.98|8595.98|8716.39|8596.39|8716.39|8596.39|8715.98|8595.98|8
1654681330000|2022-06-08 09:42:10|8716.38|8596.38|8716.8|8596.8|8716.8|8596.8|8716.38|8596.38|8
1654681340000|2022-06-08 09:42:20|8716.59|8596.59|8718.18|8598.18|8718.18|8598.18|8716.59|8596.59|9
1654681350000|2022-06-08 09:42:30|8718.2|8598.2|8719.37|8599.37|8719.37|8599.37|8718.08|8598.08|10
1654681360000|2022-06-08 09:42:40|8719.34|8599.34|8720.13|8600.13|8720.13|8600.13|8719.34|8599.34|9
1654681370000|2022-06-08 09:42:50|8720.1|8600.1|8720.23|8600.23|8720.4|8600.4|8720.1|8600.1|8
1654681380000|2022-06-08 09:43:00|8720.31|8600.31|8723.96|8603.96|8723.96|8603.96|8720.31|8600.31|9
1654681390000|2022-06-08 09:43:10|8724.09|8604.09|8725.21|8605.21|8725.45|8605.45|8723.99|8603.99|9
1654681400000|2022-06-08 09:43:20|8725.14|8605.14|8725.8|8605.8|8725.93|8605.93|8725.07|8605.07|10
1654681410000|2022-06-08 09:43:30|8725.87|8605.87|8725.01|8605.01|8725.87|8605.87|8725.01|8605.01|9
1654681420000|2022-06-08 09:43:40|8725.04|8605.04|8725.17|8605.17|8725.17|8605.17|8724.34|8604.34|10
1654681430000|2022-06-08 09:43:50|8725.92|8605.92|8726.05|8606.05|8726.05|8606.05|8725.83|8605.83|8
1654681440000|2022-06-08 09:44:00|8725.88|8605.88|8725.75|8605.75|8725.96|8605.96|8725.75|8605.75|8
1654681450000|2022-06-08 09:44:10|8725.81|8605.81|8726.22|8606.22|8726.22|8606.22|8725.81|8605.81|9
1654681460000|2022-06-08 09:44:20|8726.57|8606.57|8727.9|8607.9|8727.9|8607.9|8726.57|8606.57|10
1654681470000|2022-06-08 09:44:30|8727.97|8607.97|8728.19|8608.19|8728.19|8608.19|8727.65|8607.65|7
1654681480000|2022-06-08 09:44:40|8728.02|8608.02|8727.68|8607.68|8728.02|8608.02|8727.46|8607.46|9
1654681490000|2022-06-08 09:44:50|8727.72|8607.72|8726.86|8606.86|8727.72|8607.72|8726.64|8606.64|10
1654681500000|2022-06-08 09:45:00|8726.8|8606.8|8725.82|8605.82|8726.8|8606.8|8725.82|8605.82|9
1654681510000|2022-06-08 09:45:10|8725.81|8605.81|8725.66|8605.66|8725.85|8605.85|8725.32|8605.32|10
1654681520000|2022-06-08 09:45:20|8725.56|8605.56|8725.32|8605.32|8725.56|8605.56|8724.94|8604.94|8
1654681530000|2022-06-08 09:45:30|8725.34|8605.34|8725.13|8605.13|8725.5|8605.5|8725.06|8605.06|9
1654681540000|2022-06-08 09:45:40|8725.21|8605.21|8724.93|8604.93|8725.26|8605.26|8724.93|8604.93|9
1654681550000|2022-06-08 09:45:50|8724.97|8604.97|8724.04|8604.04|8725.09|8605.09|8724.04|8604.04|10
1654681560000|2022-06-08 09:46:00|8724.05|8604.05|8722.53|8602.53|8724.27|8604.27|8722.53|8602.53|9
1654681570000|2022-06-08 09:46:10|8722.61|8602.61|8722.52|8602.52|8722.95|8602.95|8722.52|8602.52|9
1654681580000|2022-06-08 09:46:20|8722.39|8602.39|8721.61|8601.61|8722.4|8602.4|8721.61|8601.61|7
1654681590000|2022-06-08 09:46:30|8721.31|8601.31|8720.99|8600.99|8721.38|8601.38|8720.99|8600.99|9
1654681600000|2022-06-08 09:46:40|8720.89|8600.89|8719.41|8599.41|8720.93|8600.93|8719.41|8599.41|8
1654681610000|2022-06-08 09:46:50|8719.13|8599.13|8717.67|8597.67|8719.22|8599.22|8717.67|8597.67|10
1654681620000|2022-06-08 09:47:00|8717.52|8597.52|8715.49|8595.49|8717.52|8597.52|8715.43|8595.43|9
1654681630000|2022-06-08 09:47:10|8715.85|8595.85|8716.13|8596.13|8716.13|8596.13|8715.77|8595.77|10
1654681640000|2022-06-08 09:47:20|8716.38|8596.38|8716.33|8596.33|8716.53|8596.53|8716.28|8596.28|9
1654681650000|2022-06-08 09:47:30|8716.37|8596.37|8715.77|8595.77|8716.57|8596.57|8715.77|8595.77|9
1654681660000|2022-06-08 09:47:40|8715.71|8595.71|8715.11|8595.11|8715.71|8595.71|8714.82|8594.82|10
1654681670000|2022-06-08 09:47:50|8715.13|8595.13|8715.06|8595.06|8715.23|8595.23|8714.89|8594.89|9
1654681680000|2022-06-08 09:48:00|8715.09|8595.09|8715.48|8595.48|8715.48|8595.48|8715.07|8595.07|8
1654681690000|2022-06-08 09:48:10|8715.55|8595.55|8715.41|8595.41|8715.55|8595.55|8715.27|8595.27|7
1654681700000|2022-06-08 09:48:20|8715.19|8595.19|8715.5|8595.5|8715.55|8595.55|8715.19|8595.19|9
1654681710000|2022-06-08 09:48:30|8715.51|8595.51|8715.18|8595.18|8715.57|8595.57|8715.16|8595.16|8
1654681720000|2022-06-08 09:48:40|8715.22|8595.22|8713.64|8593.64|8715.22|8595.22|8713.64|8593.64|7
1654681730000|2022-06-08 09:48:50|8713.21|8593.21|8712.64|8592.64|8713.24|8593.24|8712.64|8592.64|8
1654681740000|2022-06-08 09:49:00|8712.83|8592.83|8712.39|8592.39|8712.83|8592.83|8712.39|8592.39|10
1654681750000|2022-06-08 09:49:10|8712.52|8592.52|8712.52|8592.52|8712.52|8592.52|8712.38|8592.38|7
1654681760000|2022-06-08 09:49:20|8712.5|8592.5|8710.81|8590.81|8712.54|8592.54|8710.66|8590.66|9
1654681770000|2022-06-08 09:49:30|8710.77|8590.77|8710.94|8590.94|8711.18|8591.18|8710.77|8590.77|9
1654681780000|2022-06-08 09:49:40|8711.03|8591.03|8711.08|8591.08|8711.28|8591.28|8710.73|8590.73|9
1654681790000|2022-06-08 09:49:50|8711.29|8591.29|8711.79|8591.79|8711.79|8591.79|8711.29|8591.29|6
1654681800000|2022-06-08 09:50:00|8711.61|8591.61|8711.74|8591.74|8711.79|8591.79|8711.61|8591.61|10
1654681810000|2022-06-08 09:50:10|8711.67|8591.67|8711.63|8591.63|8711.89|8591.89|8711.6|8591.6|7
1654681820000|2022-06-08 09:50:20|8711.57|8591.57|8711.15|8591.15|8711.57|8591.57|8711.11|8591.11|9
1654681830000|2022-06-08 09:50:30|8710.96|8590.96|8710.27|8590.27|8710.96|8590.96|8710.26|8590.26|8
1654681840000|2022-06-08 09:50:40|8709.93|8589.93|8708.64|8588.64|8709.93|8589.93|8708.64|8588.64|10
1654681850000|2022-06-08 09:50:50|8708.74|8588.74|8709.48|8589.48|8709.48|8589.48|8708.34|8588.34|10
1654681860000|2022-06-08 09:51:00|8709.15|8589.15|8709.43|8589.43|8709.78|8589.78|8709.15|8589.15|10
1654681870000|2022-06-08 09:51:10|8709.34|8589.34|8709.71|8589.71|8710.11|8590.11|8709.34|8589.34|10
1654681880000|2022-06-08 09:51:20|8709.65|8589.65|8709.92|8589.92|8710.21|8590.21|8709.34|8589.34|10
1654681890000|2022-06-08 09:51:30|8709.76|8589.76|8708.54|8588.54|8709.76|8589.76|8708.2|8588.2|10
1654681900000|2022-06-08 09:51:40|8708.71|8588.71|8708.88|8588.88|8709.48|8589.48|8708.71|8588.71|10
1654681910000|2022-06-08 09:51:50|8708.91|8588.91|8709|8589|8709.41|8589.41|8708.89|8588.89|9
1654681920000|2022-06-08 09:52:00|8708.86|8588.86|8708.81|8588.81|8709.07|8589.07|8708.06|8588.06|10
1654681930000|2022-06-08 09:52:10|8709.06|8589.06|8707.46|8587.46|8709.4|8589.4|8707.35|8587.35|10
1654681940000|2022-06-08 09:52:20|8707.71|8587.71|8707.25|8587.25|8707.89|8587.89|8707.25|8587.25|10
1654681950000|2022-06-08 09:52:30|8707.59|8587.59|8707.61|8587.61|8707.81|8587.81|8707.53|8587.53|10
1654681960000|2022-06-08 09:52:40|8707.72|8587.72|8707.5|8587.5|8707.89|8587.89|8707.48|8587.48|10
1654681970000|2022-06-08 09:52:50|8707.4|8587.4|8707.25|8587.25|8707.4|8587.4|8707.18|8587.18|9
1654681980000|2022-06-08 09:53:00|8706.9|8586.9|8705.96|8585.96|8706.9|8586.9|8705.96|8585.96|8
1654681990000|2022-06-08 09:53:10|8705.92|8585.92|8708.04|8588.04|8708.04|8588.04|8705.92|8585.92|10
1654682000000|2022-06-08 09:53:20|8708.83|8588.83|8711.35|8591.35|8711.35|8591.35|8708.83|8588.83|10
1654682010000|2022-06-08 09:53:30|8711.25|8591.25|8712.05|8592.05|8712.28|8592.28|8711.01|8591.01|8
1654682020000|2022-06-08 09:53:40|8712.22|8592.22|8713.16|8593.16|8713.25|8593.25|8712.22|8592.22|10
1654682030000|2022-06-08 09:53:50|8713.58|8593.58|8713.45|8593.45|8714.22|8594.22|8713.45|8593.45|10
1654682040000|2022-06-08 09:54:00|8713.49|8593.49|8713.56|8593.56|8713.65|8593.65|8713.37|8593.37|10
1654682050000|2022-06-08 09:54:10|8713.6|8593.6|8713.54|8593.54|8713.87|8593.87|8713.45|8593.45|8
1654682060000|2022-06-08 09:54:20|8713.55|8593.55|8713.58|8593.58|8713.66|8593.66|8713.39|8593.39|10
1654682070000|2022-06-08 09:54:30|8713.64|8593.64|8713.25|8593.25|8713.71|8593.71|8713.1|8593.1|7
1654682080000|2022-06-08 09:54:40|8713.34|8593.34|8713.29|8593.29|8713.34|8593.34|8713.03|8593.03|7
1654682090000|2022-06-08 09:54:50|8713.34|8593.34|8712.86|8592.86|8713.59|8593.59|8712.86|8592.86|10
1654682100000|2022-06-08 09:55:00|8712.77|8592.77|8712.98|8592.98|8713.03|8593.03|8712.77|8592.77|7
1654682110000|2022-06-08 09:55:10|8712.79|8592.79|8712.62|8592.62|8712.82|8592.82|8712.62|8592.62|9
1654682120000|2022-06-08 09:55:20|8712.79|8592.79|8712.68|8592.68|8712.79|8592.79|8712.5|8592.5|9
1654682130000|2022-06-08 09:55:30|8712.71|8592.71|8713.14|8593.14|8713.35|8593.35|8712.69|8592.69|9
1654682140000|2022-06-08 09:55:40|8713.13|8593.13|8712.72|8592.72|8713.13|8593.13|8712.72|8592.72|10
1654682150000|2022-06-08 09:55:50|8712.68|8592.68|8712.57|8592.57|8712.8|8592.8|8712.55|8592.55|10
1654682160000|2022-06-08 09:56:00|8712.36|8592.36|8712.53|8592.53|8713.02|8593.02|8712.36|8592.36|8
1654682170000|2022-06-08 09:56:10|8712.77|8592.77|8712.27|8592.27|8712.77|8592.77|8712.27|8592.27|9
1654682180000|2022-06-08 09:56:20|8712.38|8592.38|8712.95|8592.95|8712.96|8592.96|8712.38|8592.38|8
1654682190000|2022-06-08 09:56:30|8713.1|8593.1|8715.03|8595.03|8715.03|8595.03|8713.1|8593.1|9
1654682200000|2022-06-08 09:56:40|8715.08|8595.08|8715.61|8595.61|8715.61|8595.61|8714.98|8594.98|9
1654682210000|2022-06-08 09:56:50|8715.88|8595.88|8715.93|8595.93|8716.32|8596.32|8715.82|8595.82|9
1654682220000|2022-06-08 09:57:00|8715.92|8595.92|8716.29|8596.29|8716.29|8596.29|8715.82|8595.82|8
1654682230000|2022-06-08 09:57:10|8716.53|8596.53|8716.18|8596.18|8716.71|8596.71|8716.08|8596.08|9
1654682240000|2022-06-08 09:57:20|8715.97|8595.97|8716.23|8596.23|8716.39|8596.39|8715.97|8595.97|8
1654682250000|2022-06-08 09:57:30|8716.21|8596.21|8715.64|8595.64|8716.21|8596.21|8715.47|8595.47|10
1654682260000|2022-06-08 09:57:40|8715.62|8595.62|8715.7|8595.7|8715.7|8595.7|8715.51|8595.51|8
1654682270000|2022-06-08 09:57:50|8715.69|8595.69|8715.66|8595.66|8715.69|8595.69|8715.53|8595.53|8
1654682280000|2022-06-08 09:58:00|8715.68|8595.68|8715.84|8595.84|8715.84|8595.84|8715.62|8595.62|6
1654682290000|2022-06-08 09:58:10|8715.93|8595.93|8717.72|8597.72|8717.72|8597.72|8715.93|8595.93|10
1654682300000|2022-06-08 09:58:20|8717.82|8597.82|8717.61|8597.61|8717.82|8597.82|8717.42|8597.42|10
1654682310000|2022-06-08 09:58:30|8717.78|8597.78|8717.9|8597.9|8717.95|8597.95|8717.73|8597.73|9
1654682320000|2022-06-08 09:58:40|8717.95|8597.95|8718.11|8598.11|8718.11|8598.11|8717.84|8597.84|8
1654682330000|2022-06-08 09:58:50|8718.25|8598.25|8718.54|8598.54|8718.69|8598.69|8718.25|8598.25|8
1654682340000|2022-06-08 09:59:00|8718.5|8598.5|8718.46|8598.46|8718.53|8598.53|8718.46|8598.46|5
1654682350000|2022-06-08 09:59:10|8718.53|8598.53|8718.19|8598.19|8718.53|8598.53|8718.11|8598.11|5
1654682360000|2022-06-08 09:59:20|8718.12|8598.12|8719.68|8599.68|8719.68|8599.68|8718.06|8598.06|9
1654682370000|2022-06-08 09:59:30|8719.88|8599.88|8720.38|8600.38|8720.5|8600.5|8719.85|8599.85|10
1654682380000|2022-06-08 09:59:40|8720.95|8600.95|8720.96|8600.96|8720.96|8600.96|8720.73|8600.73|8
1654682390000|2022-06-08 09:59:50|8721.21|8601.21|8725.76|8605.76|8725.76|8605.76|8721.21|8601.21|10
1654682400000|2022-06-08 10:00:00|8726.01|8606.01|8724.87|8604.87|8726.01|8606.01|8724.75|8604.75|10
1654682410000|2022-06-08 10:00:10|8724.65|8604.65|8725.21|8605.21|8725.71|8605.71|8724.65|8604.65|10
1654682420000|2022-06-08 10:00:20|8724.79|8604.79|8724.34|8604.34|8725|8605|8724.29|8604.29|10
1654682430000|2022-06-08 10:00:30|8726.04|8606.04|8727.18|8607.18|8727.21|8607.21|8725.73|8605.73|10
1654682440000|2022-06-08 10:00:40|8726.98|8606.98|8728|8608|8728.52|8608.52|8726.98|8606.98|10
1654682450000|2022-06-08 10:00:50|8728.54|8608.54|8732.13|8612.13|8732.13|8612.13|8728.49|8608.49|10
1654682460000|2022-06-08 10:01:00|8731.65|8611.65|8731.92|8611.92|8732.08|8612.08|8731.29|8611.29|10
1654682470000|2022-06-08 10:01:10|8731.64|8611.64|8730.68|8610.68|8731.88|8611.88|8730.68|8610.68|10
1654682480000|2022-06-08 10:01:20|8730.31|8610.31|8729.37|8609.37|8730.31|8610.31|8728.87|8608.87|10
1654682490000|2022-06-08 10:01:30|8729.41|8609.41|8726.9|8606.9|8729.41|8609.41|8726.9|8606.9|7
1654682500000|2022-06-08 10:01:40|8726.57|8606.57|8726.12|8606.12|8726.57|8606.57|8725.35|8605.35|10
1654682510000|2022-06-08 10:01:50|8725.45|8605.45|8725.46|8605.46|8725.99|8605.99|8724.75|8604.75|9
1654682520000|2022-06-08 10:02:00|8725.4|8605.4|8723.33|8603.33|8725.4|8605.4|8722.92|8602.92|9
1654682530000|2022-06-08 10:02:10|8722.05|8602.05|8721.07|8601.07|8722.05|8602.05|8720.89|8600.89|10
1654682540000|2022-06-08 10:02:20|8721.11|8601.11|8720.69|8600.69|8721.55|8601.55|8720.68|8600.68|9
1654682550000|2022-06-08 10:02:30|8720.63|8600.63|8721.39|8601.39|8721.45|8601.45|8720.56|8600.56|10
1654682560000|2022-06-08 10:02:40|8721.68|8601.68|8720.88|8600.88|8722.09|8602.09|8720.88|8600.88|10
1654682570000|2022-06-08 10:02:50|8720.8|8600.8|8720.63|8600.63|8721.25|8601.25|8720.55|8600.55|10
1654682580000|2022-06-08 10:03:00|8719.38|8599.38|8718.11|8598.11|8719.38|8599.38|8718.11|8598.11|10
1654682590000|2022-06-08 10:03:10|8717.75|8597.75|8716.75|8596.75|8717.79|8597.79|8716.75|8596.75|10
1654682600000|2022-06-08 10:03:20|8716.78|8596.78|8717.24|8597.24|8717.24|8597.24|8716.78|8596.78|10
1654682610000|2022-06-08 10:03:30|8717.09|8597.09|8717.35|8597.35|8718.13|8598.13|8717.01|8597.01|10
1654682620000|2022-06-08 10:03:40|8717.97|8597.97|8715.04|8595.04|8717.97|8597.97|8715.04|8595.04|10
1654682630000|2022-06-08 10:03:50|8715.06|8595.06|8714.33|8594.33|8715.43|8595.43|8714.07|8594.07|10
1654682640000|2022-06-08 10:04:00|8714.29|8594.29|8714.09|8594.09|8714.56|8594.56|8713.85|8593.85|10
1654682650000|2022-06-08 10:04:10|8713.99|8593.99|8714.76|8594.76|8715.09|8595.09|8713.99|8593.99|10
1654682660000|2022-06-08 10:04:20|8715.25|8595.25|8715.44|8595.44|8716.16|8596.16|8715.25|8595.25|10
1654682670000|2022-06-08 10:04:30|8715.41|8595.41|8716.09|8596.09|8716.09|8596.09|8715.1|8595.1|10
1654682680000|2022-06-08 10:04:40|8716.06|8596.06|8715.72|8595.72|8716.06|8596.06|8715.67|8595.67|9
1654682690000|2022-06-08 10:04:50|8716.02|8596.02|8716.17|8596.17|8716.32|8596.32|8716.02|8596.02|9
1654682700000|2022-06-08 10:05:00|8716.21|8596.21|8714.93|8594.93|8716.21|8596.21|8714.79|8594.79|10
1654682710000|2022-06-08 10:05:10|8714.76|8594.76|8714.54|8594.54|8714.89|8594.89|8714.54|8594.54|9
1654682720000|2022-06-08 10:05:20|8714.51|8594.51|8713.23|8593.23|8714.63|8594.63|8713.23|8593.23|10
1654682730000|2022-06-08 10:05:30|8713.28|8593.28|8711.63|8591.63|8713.28|8593.28|8711.63|8591.63|9
1654682740000|2022-06-08 10:05:40|8711.12|8591.12|8709.38|8589.38|8711.12|8591.12|8709.38|8589.38|10
1654682750000|2022-06-08 10:05:50|8708.94|8588.94|8709.02|8589.02|8709.03|8589.03|8708.54|8588.54|10
1654682760000|2022-06-08 10:06:00|8709.01|8589.01|8708.45|8588.45|8709.5|8589.5|8708.45|8588.45|10
1654682770000|2022-06-08 10:06:10|8708.31|8588.31|8705.68|8585.68|8708.31|8588.31|8705.68|8585.68|10
1654682780000|2022-06-08 10:06:20|8705.31|8585.31|8703.24|8583.24|8705.31|8585.31|8703.24|8583.24|9
1654682790000|2022-06-08 10:06:30|8702.3|8582.3|8701.18|8581.18|8702.3|8582.3|8701.18|8581.18|10
1654682800000|2022-06-08 10:06:40|8700.91|8580.91|8702.49|8582.49|8702.49|8582.49|8700.91|8580.91|9
1654682810000|2022-06-08 10:06:50|8702.6|8582.6|8702.27|8582.27|8702.75|8582.75|8701.94|8581.94|10
1654682820000|2022-06-08 10:07:00|8702.28|8582.28|8699.99|8579.99|8702.28|8582.28|8699.99|8579.99|10
1654682830000|2022-06-08 10:07:10|8699.69|8579.69|8698.4|8578.4|8699.69|8579.69|8698.4|8578.4|10
1654682840000|2022-06-08 10:07:20|8698.41|8578.41|8695.94|8575.94|8698.52|8578.52|8695.94|8575.94|10
1654682850000|2022-06-08 10:07:30|8695.99|8575.99|8695.86|8575.86|8696.17|8576.17|8695.86|8575.86|8
1654682860000|2022-06-08 10:07:40|8695.22|8575.22|8694.94|8574.94|8695.42|8575.42|8694.94|8574.94|10
1654682870000|2022-06-08 10:07:50|8694.72|8574.72|8694.22|8574.22|8694.72|8574.72|8693.97|8573.97|8
1654682880000|2022-06-08 10:08:00|8694.23|8574.23|8695.59|8575.59|8695.59|8575.59|8694.23|8574.23|9
1654682890000|2022-06-08 10:08:10|8695.78|8575.78|8696.11|8576.11|8696.13|8576.13|8695.68|8575.68|8
1654682900000|2022-06-08 10:08:20|8696.26|8576.26|8696.78|8576.78|8697.28|8577.28|8696.26|8576.26|10
1654682910000|2022-06-08 10:08:30|8696.95|8576.95|8695.79|8575.79|8696.95|8576.95|8695.7|8575.7|10
1654682920000|2022-06-08 10:08:40|8695.83|8575.83|8696.78|8576.78|8696.79|8576.79|8695.83|8575.83|9
1654682930000|2022-06-08 10:08:50|8696.75|8576.75|8696.52|8576.52|8696.76|8576.76|8696.2|8576.2|10
1654682940000|2022-06-08 10:09:00|8696.42|8576.42|8696.27|8576.27|8696.58|8576.58|8695.93|8575.93|10
1654682950000|2022-06-08 10:09:10|8696.21|8576.21|8694.26|8574.26|8696.7|8576.7|8694.06|8574.06|10
1654682960000|2022-06-08 10:09:20|8693.87|8573.87|8694.11|8574.11|8694.14|8574.14|8693.87|8573.87|9
1654682970000|2022-06-08 10:09:30|8694.32|8574.32|8695.38|8575.38|8695.38|8575.38|8693.86|8573.86|10
1654682980000|2022-06-08 10:09:40|8695.34|8575.34|8697|8577|8697|8577|8695.34|8575.34|10
1654682990000|2022-06-08 10:09:50|8696.91|8576.91|8697.91|8577.91|8697.99|8577.99|8696.91|8576.91|10
1654683000000|2022-06-08 10:10:00|8697.86|8577.86|8697.86|8577.86|8698.04|8578.04|8697.62|8577.62|7
1654683010000|2022-06-08 10:10:10|8698.04|8578.04|8698.09|8578.09|8698.37|8578.37|8697.88|8577.88|10
1654683020000|2022-06-08 10:10:20|8698.19|8578.19|8698.54|8578.54|8698.54|8578.54|8697.84|8577.84|10
1654683030000|2022-06-08 10:10:30|8698.66|8578.66|8698.96|8578.96|8698.98|8578.98|8698.5|8578.5|9
1654683040000|2022-06-08 10:10:40|8699.14|8579.14|8699.6|8579.6|8699.64|8579.64|8699.14|8579.14|8
1654683050000|2022-06-08 10:10:50|8699.51|8579.51|8699.21|8579.21|8699.51|8579.51|8699.21|8579.21|6
1654683060000|2022-06-08 10:11:00|8699.11|8579.11|8699.56|8579.56|8699.56|8579.56|8699.11|8579.11|10
1654683070000|2022-06-08 10:11:10|8699.61|8579.61|8699.68|8579.68|8699.7|8579.7|8699.49|8579.49|8
1654683080000|2022-06-08 10:11:20|8699.62|8579.62|8700.2|8580.2|8700.3|8580.3|8699.49|8579.49|10
1654683090000|2022-06-08 10:11:30|8700.28|8580.28|8701.06|8581.06|8701.32|8581.32|8700.28|8580.28|8
1654683100000|2022-06-08 10:11:40|8701.05|8581.05|8700.34|8580.34|8701.05|8581.05|8700.24|8580.24|8
1654683110000|2022-06-08 10:11:50|8700.24|8580.24|8699.91|8579.91|8700.5|8580.5|8699.91|8579.91|10
1654683120000|2022-06-08 10:12:00|8700.16|8580.16|8699.19|8579.19|8700.17|8580.17|8699.19|8579.19|10
1654683130000|2022-06-08 10:12:10|8698.87|8578.87|8699.15|8579.15|8699.15|8579.15|8698.81|8578.81|9
1654683140000|2022-06-08 10:12:20|8699.34|8579.34|8699.47|8579.47|8699.47|8579.47|8699.23|8579.23|8
1654683150000|2022-06-08 10:12:30|8699.28|8579.28|8698.97|8578.97|8699.29|8579.29|8698.97|8578.97|7
1654683160000|2022-06-08 10:12:40|8699.01|8579.01|8698.44|8578.44|8699.01|8579.01|8698.24|8578.24|8
1654683170000|2022-06-08 10:12:50|8698.16|8578.16|8698.11|8578.11|8698.38|8578.38|8698.11|8578.11|9
1654683180000|2022-06-08 10:13:00|8698.09|8578.09|8697.7|8577.7|8698.09|8578.09|8697.6|8577.6|9
1654683190000|2022-06-08 10:13:10|8697.76|8577.76|8697.72|8577.72|8698.09|8578.09|8697.72|8577.72|10
1654683200000|2022-06-08 10:13:20|8697.67|8577.67|8696.95|8576.95|8697.67|8577.67|8696.93|8576.93|10
1654683210000|2022-06-08 10:13:30|8697.03|8577.03|8696.71|8576.71|8697.03|8577.03|8696.71|8576.71|9
1654683220000|2022-06-08 10:13:40|8696.88|8576.88|8695.93|8575.93|8696.88|8576.88|8695.9|8575.9|8
1654683230000|2022-06-08 10:13:50|8696.02|8576.02|8695.39|8575.39|8696.03|8576.03|8695.39|8575.39|8
1654683240000|2022-06-08 10:14:00|8695.43|8575.43|8696.03|8576.03|8696.89|8576.89|8695.38|8575.38|9
1654683250000|2022-06-08 10:14:10|8695.98|8575.98|8695.55|8575.55|8695.98|8575.98|8695.45|8575.45|10
1654683260000|2022-06-08 10:14:20|8695.53|8575.53|8695.27|8575.27|8695.53|8575.53|8695.16|8575.16|7
1654683270000|2022-06-08 10:14:30|8695.15|8575.15|8695.51|8575.51|8695.51|8575.51|8694.95|8574.95|10
1654683280000|2022-06-08 10:14:40|8695.71|8575.71|8695.9|8575.9|8695.99|8575.99|8695.41|8575.41|10
1654683290000|2022-06-08 10:14:50|8695.78|8575.78|8695.47|8575.47|8695.9|8575.9|8695.47|8575.47|9
1654683300000|2022-06-08 10:15:00|8695.58|8575.58|8694.96|8574.96|8695.74|8575.74|8694.33|8574.33|10
1654683310000|2022-06-08 10:15:10|8694.83|8574.83|8696.17|8576.17|8696.43|8576.43|8694.83|8574.83|10
1654683320000|2022-06-08 10:15:20|8696.16|8576.16|8698.35|8578.35|8698.35|8578.35|8696.16|8576.16|9
1654683330000|2022-06-08 10:15:30|8698.5|8578.5|8698.64|8578.64|8698.85|8578.85|8698.5|8578.5|9
1654683340000|2022-06-08 10:15:40|8698.57|8578.57|8699.38|8579.38|8699.38|8579.38|8698.54|8578.54|9
1654683350000|2022-06-08 10:15:50|8699.39|8579.39|8699.54|8579.54|8699.65|8579.65|8699.24|8579.24|7
1654683360000|2022-06-08 10:16:00|8699.59|8579.59|8699.77|8579.77|8700.34|8580.34|8699.59|8579.59|10
1654683370000|2022-06-08 10:16:10|8699.84|8579.84|8700.21|8580.21|8700.21|8580.21|8699.59|8579.59|10
1654683380000|2022-06-08 10:16:20|8700.39|8580.39|8701.91|8581.91|8701.91|8581.91|8700.39|8580.39|9
1654683390000|2022-06-08 10:16:30|8701.75|8581.75|8701.68|8581.68|8701.89|8581.89|8701.54|8581.54|10
1654683400000|2022-06-08 10:16:40|8701.7|8581.7|8702.14|8582.14|8702.22|8582.22|8701.7|8581.7|9
1654683410000|2022-06-08 10:16:50|8702.21|8582.21|8702.51|8582.51|8702.61|8582.61|8702.17|8582.17|9
1654683420000|2022-06-08 10:17:00|8702.77|8582.77|8701.83|8581.83|8702.77|8582.77|8701.83|8581.83|10
1654683430000|2022-06-08 10:17:10|8701.74|8581.74|8701.05|8581.05|8701.74|8581.74|8701.04|8581.04|10
1654683440000|2022-06-08 10:17:20|8700.96|8580.96|8700.44|8580.44|8700.96|8580.96|8700.14|8580.14|10
1654683450000|2022-06-08 10:17:30|8700.67|8580.67|8700.56|8580.56|8701.41|8581.41|8700.56|8580.56|10
1654683460000|2022-06-08 10:17:40|8699.96|8579.96|8698.54|8578.54|8699.96|8579.96|8698.54|8578.54|9
1654683470000|2022-06-08 10:17:50|8698.65|8578.65|8697.75|8577.75|8698.65|8578.65|8697.74|8577.74|8
1654683480000|2022-06-08 10:18:00|8697.69|8577.69|8697.19|8577.19|8697.69|8577.69|8697.19|8577.19|10
1654683490000|2022-06-08 10:18:10|8697.15|8577.15|8696.91|8576.91|8697.28|8577.28|8696.77|8576.77|10
1654683500000|2022-06-08 10:18:20|8696.77|8576.77|8695.92|8575.92|8696.93|8576.93|8695.92|8575.92|8
1654683510000|2022-06-08 10:18:30|8695.69|8575.69|8694.83|8574.83|8695.69|8575.69|8694.83|8574.83|10
1654683520000|2022-06-08 10:18:40|8694.51|8574.51|8692.95|8572.95|8694.56|8574.56|8692.8|8572.8|9
1654683530000|2022-06-08 10:18:50|8692.92|8572.92|8692.43|8572.43|8692.95|8572.95|8692.11|8572.11|8
1654683540000|2022-06-08 10:19:00|8691.99|8571.99|8692.1|8572.1|8692.21|8572.21|8691.91|8571.91|10
1654683550000|2022-06-08 10:19:10|8692.08|8572.08|8689.52|8569.52|8692.24|8572.24|8689.52|8569.52|10
1654683560000|2022-06-08 10:19:20|8689.42|8569.42|8687.59|8567.59|8689.42|8569.42|8687.55|8567.55|10
1654683570000|2022-06-08 10:19:30|8687.52|8567.52|8688.22|8568.22|8688.29|8568.29|8687.47|8567.47|9
1654683580000|2022-06-08 10:19:40|8688.36|8568.36|8688.22|8568.22|8688.36|8568.36|8688.04|8568.04|7
1654683590000|2022-06-08 10:19:50|8688.14|8568.14|8687.64|8567.64|8688.14|8568.14|8687.63|8567.63|8
1654683600000|2022-06-08 10:20:00|8687.6|8567.6|8687.33|8567.33|8687.6|8567.6|8687.33|8567.33|9
1654683610000|2022-06-08 10:20:10|8687.28|8567.28|8687.57|8567.57|8687.57|8567.57|8687.28|8567.28|10
1654683620000|2022-06-08 10:20:20|8687.76|8567.76|8688.12|8568.12|8688.36|8568.36|8687.76|8567.76|10
1654683630000|2022-06-08 10:20:30|8688.05|8568.05|8688|8568|8688.39|8568.39|8687.88|8567.88|8
1654683640000|2022-06-08 10:20:40|8688.12|8568.12|8688.72|8568.72|8688.8|8568.8|8688.12|8568.12|10
1654683650000|2022-06-08 10:20:50|8689.19|8569.19|8690.2|8570.2|8690.2|8570.2|8689.19|8569.19|9
1654683660000|2022-06-08 10:21:00|8691.09|8571.09|8691.58|8571.58|8691.58|8571.58|8691.09|8571.09|10
1654683670000|2022-06-08 10:21:10|8691.96|8571.96|8694|8574|8694|8574|8691.96|8571.96|10
1654683680000|2022-06-08 10:21:20|8694.38|8574.38|8697.64|8577.64|8697.64|8577.64|8694.38|8574.38|10
1654683690000|2022-06-08 10:21:30|8697.7|8577.7|8697.77|8577.77|8697.79|8577.79|8697.55|8577.55|9
1654683700000|2022-06-08 10:21:40|8698.05|8578.05|8697.19|8577.19|8698.05|8578.05|8697.19|8577.19|8
1654683710000|2022-06-08 10:21:50|8697.2|8577.2|8696.05|8576.05|8697.2|8577.2|8696.05|8576.05|10
1654683720000|2022-06-08 10:22:00|8695.92|8575.92|8696.24|8576.24|8696.41|8576.41|8695.55|8575.55|10
1654683730000|2022-06-08 10:22:10|8696.22|8576.22|8696.75|8576.75|8696.81|8576.81|8696.22|8576.22|9
1654683740000|2022-06-08 10:22:20|8696.79|8576.79|8697.54|8577.54|8697.72|8577.72|8696.79|8576.79|7
1654683750000|2022-06-08 10:22:30|8697.8|8577.8|8697.31|8577.31|8697.94|8577.94|8697.31|8577.31|8
1654683760000|2022-06-08 10:22:40|8697.4|8577.4|8698.03|8578.03|8698.03|8578.03|8697.25|8577.25|10
1654683770000|2022-06-08 10:22:50|8698.45|8578.45|8699.63|8579.63|8699.63|8579.63|8698.41|8578.41|10
1654683780000|2022-06-08 10:23:00|8699.57|8579.57|8698.94|8578.94|8699.63|8579.63|8698.93|8578.93|9
1654683790000|2022-06-08 10:23:10|8699|8579|8698.48|8578.48|8699|8579|8698.48|8578.48|9
1654683800000|2022-06-08 10:23:20|8698.36|8578.36|8697.87|8577.87|8698.36|8578.36|8697.84|8577.84|9
1654683810000|2022-06-08 10:23:30|8697.85|8577.85|8698.52|8578.52|8698.52|8578.52|8697.84|8577.84|7
1654683820000|2022-06-08 10:23:40|8698.37|8578.37|8697.77|8577.77|8698.37|8578.37|8697.77|8577.77|10
1654683830000|2022-06-08 10:23:50|8697.7|8577.7|8697.67|8577.67|8697.89|8577.89|8697.53|8577.53|10
1654683840000|2022-06-08 10:24:00|8697.68|8577.68|8698.84|8578.84|8698.84|8578.84|8697.68|8577.68|10
1654683850000|2022-06-08 10:24:10|8698.93|8578.93|8700.44|8580.44|8700.48|8580.48|8698.93|8578.93|9
1654683860000|2022-06-08 10:24:20|8700.25|8580.25|8700.29|8580.29|8700.36|8580.36|8700.13|8580.13|9
1654683870000|2022-06-08 10:24:30|8700.28|8580.28|8699.66|8579.66|8700.28|8580.28|8699.66|8579.66|7
1654683880000|2022-06-08 10:24:40|8699.62|8579.62|8699.62|8579.62|8699.62|8579.62|8699.41|8579.41|7
1654683890000|2022-06-08 10:24:50|8699.49|8579.49|8700.69|8580.69|8700.69|8580.69|8699.49|8579.49|10
1654683900000|2022-06-08 10:25:00|8700.79|8580.79|8700.51|8580.51|8700.83|8580.83|8700.49|8580.49|8
1654683910000|2022-06-08 10:25:10|8700.7|8580.7|8701.61|8581.61|8701.61|8581.61|8700.69|8580.69|10
1654683920000|2022-06-08 10:25:20|8701.78|8581.78|8701.62|8581.62|8702.14|8582.14|8701.62|8581.62|9
1654683930000|2022-06-08 10:25:30|8701.78|8581.78|8701.9|8581.9|8701.9|8581.9|8701.43|8581.43|9
1654683940000|2022-06-08 10:25:40|8701.92|8581.92|8703.11|8583.11|8703.53|8583.53|8701.92|8581.92|10
1654683950000|2022-06-08 10:25:50|8703.36|8583.36|8703.5|8583.5|8703.62|8583.62|8703.36|8583.36|10
1654683960000|2022-06-08 10:26:00|8703.26|8583.26|8702.88|8582.88|8703.54|8583.54|8702.62|8582.62|9
1654683970000|2022-06-08 10:26:10|8702.18|8582.18|8700.71|8580.71|8702.18|8582.18|8700.63|8580.63|10
1654683980000|2022-06-08 10:26:20|8700.54|8580.54|8699.23|8579.23|8700.57|8580.57|8699.22|8579.22|10
1654683990000|2022-06-08 10:26:30|8699.39|8579.39|8698.67|8578.67|8699.39|8579.39|8698.59|8578.59|10
1654684000000|2022-06-08 10:26:40|8698.66|8578.66|8697.96|8577.96|8698.86|8578.86|8697.95|8577.95|7
1654684010000|2022-06-08 10:26:50|8697.93|8577.93|8697.82|8577.82|8698.15|8578.15|8697.56|8577.56|10
1654684020000|2022-06-08 10:27:00|8697.87|8577.87|8698.46|8578.46|8698.52|8578.52|8697.76|8577.76|10
1654684030000|2022-06-08 10:27:10|8698.55|8578.55|8698.54|8578.54|8698.63|8578.63|8698.41|8578.41|8
1654684040000|2022-06-08 10:27:20|8698.39|8578.39|8698.04|8578.04|8698.39|8578.39|8697.89|8577.89|9
1654684050000|2022-06-08 10:27:30|8697.96|8577.96|8697.86|8577.86|8697.96|8577.96|8697.59|8577.59|9
1654684060000|2022-06-08 10:27:40|8697.6|8577.6|8696.88|8576.88|8697.6|8577.6|8696.88|8576.88|10
1654684070000|2022-06-08 10:27:50|8696.9|8576.9|8696.95|8576.95|8697.04|8577.04|8696.75|8576.75|9
1654684080000|2022-06-08 10:28:00|8697.01|8577.01|8696.14|8576.14|8697.03|8577.03|8696.14|8576.14|8
1654684090000|2022-06-08 10:28:10|8696.13|8576.13|8695.86|8575.86|8696.13|8576.13|8695.49|8575.49|10
1654684100000|2022-06-08 10:28:20|8695.92|8575.92|8695.97|8575.97|8696.05|8576.05|8695.9|8575.9|9
1654684110000|2022-06-08 10:28:30|8696.06|8576.06|8695.64|8575.64|8696.07|8576.07|8695.61|8575.61|5
1654684120000|2022-06-08 10:28:40|8695.65|8575.65|8695.83|8575.83|8695.94|8575.94|8695.53|8575.53|8
1654684130000|2022-06-08 10:28:50|8695.99|8575.99|8696.19|8576.19|8696.64|8576.64|8695.99|8575.99|9
1654684140000|2022-06-08 10:29:00|8696.05|8576.05|8696.07|8576.07|8696.2|8576.2|8695.98|8575.98|9
1654684150000|2022-06-08 10:29:10|8696.1|8576.1|8695.62|8575.62|8696.1|8576.1|8695.62|8575.62|8
1654684160000|2022-06-08 10:29:20|8694.86|8574.86|8694.22|8574.22|8694.86|8574.86|8694.22|8574.22|9
1654684170000|2022-06-08 10:29:30|8694.21|8574.21|8693.52|8573.52|8694.22|8574.22|8693.52|8573.52|9
1654684180000|2022-06-08 10:29:40|8693.43|8573.43|8693.05|8573.05|8693.47|8573.47|8693.05|8573.05|10
1654684190000|2022-06-08 10:29:50|8692.88|8572.88|8692.81|8572.81|8693.19|8573.19|8692.78|8572.78|9
1654684200000|2022-06-08 10:30:00|8692.86|8572.86|8691.37|8571.37|8692.86|8572.86|8691.37|8571.37|9
1654684210000|2022-06-08 10:30:10|8691.46|8571.46|8691.59|8571.59|8691.59|8571.59|8691|8571|10
1654684220000|2022-06-08 10:30:20|8691.7|8571.7|8692|8572|8692.03|8572.03|8691.7|8571.7|10
1654684230000|2022-06-08 10:30:30|8691.97|8571.97|8694.54|8574.54|8694.54|8574.54|8691.97|8571.97|10
1654684240000|2022-06-08 10:30:40|8694.6|8574.6|8694.93|8574.93|8694.96|8574.96|8694.58|8574.58|10
1654684250000|2022-06-08 10:30:50|8694.88|8574.88|8695.31|8575.31|8695.31|8575.31|8694.88|8574.88|8
1654684260000|2022-06-08 10:31:00|8695.68|8575.68|8695.34|8575.34|8695.86|8575.86|8695.34|8575.34|9
1654684270000|2022-06-08 10:31:10|8694.57|8574.57|8694.66|8574.66|8695.07|8575.07|8694.57|8574.57|9
1654684280000|2022-06-08 10:31:20|8694.49|8574.49|8693.96|8573.96|8694.49|8574.49|8693.91|8573.91|9
1654684290000|2022-06-08 10:31:30|8693.64|8573.64|8693.52|8573.52|8693.68|8573.68|8693.52|8573.52|6
1654684300000|2022-06-08 10:31:40|8693.42|8573.42|8693.18|8573.18|8693.42|8573.42|8692.94|8572.94|10
1654684310000|2022-06-08 10:31:50|8693.11|8573.11|8692.67|8572.67|8693.15|8573.15|8692.67|8572.67|10
1654684320000|2022-06-08 10:32:00|8692.35|8572.35|8692.36|8572.36|8692.51|8572.51|8692.34|8572.34|9
1654684330000|2022-06-08 10:32:10|8692.61|8572.61|8692.34|8572.34|8692.9|8572.9|8692.19|8572.19|10
1654684340000|2022-06-08 10:32:20|8692.08|8572.08|8691.75|8571.75|8692.22|8572.22|8691.75|8571.75|9
1654684350000|2022-06-08 10:32:30|8691.54|8571.54|8690.74|8570.74|8691.54|8571.54|8690.74|8570.74|10
1654684360000|2022-06-08 10:32:40|8690.7|8570.7|8690.74|8570.74|8690.75|8570.75|8690.61|8570.61|9
1654684370000|2022-06-08 10:32:50|8690.78|8570.78|8690.64|8570.64|8690.78|8570.78|8690.64|8570.64|8
1654684380000|2022-06-08 10:33:00|8690.5|8570.5|8691.34|8571.34|8691.39|8571.39|8690.41|8570.41|8
1654684390000|2022-06-08 10:33:10|8691.67|8571.67|8692.67|8572.67|8692.67|8572.67|8691.67|8571.67|10
1654684400000|2022-06-08 10:33:20|8692.74|8572.74|8692.95|8572.95|8693.22|8573.22|8692.74|8572.74|8
1654684410000|2022-06-08 10:33:30|8692.92|8572.92|8692.51|8572.51|8692.92|8572.92|8692.49|8572.49|10
1654684420000|2022-06-08 10:33:40|8692.61|8572.61|8692.61|8572.61|8692.61|8572.61|8692.42|8572.42|7
1654684430000|2022-06-08 10:33:50|8692.6|8572.6|8692.66|8572.66|8692.66|8572.66|8692.51|8572.51|5
1654684440000|2022-06-08 10:34:00|8692.79|8572.79|8692.74|8572.74|8692.88|8572.88|8692.69|8572.69|9
1654684450000|2022-06-08 10:34:10|8692.65|8572.65|8692.73|8572.73|8692.77|8572.77|8692.5|8572.5|10
1654684460000|2022-06-08 10:34:20|8692.83|8572.83|8693.73|8573.73|8693.73|8573.73|8692.83|8572.83|7
1654684470000|2022-06-08 10:34:30|8693.93|8573.93|8695.41|8575.41|8695.41|8575.41|8693.88|8573.88|10
1654684480000|2022-06-08 10:34:40|8695.71|8575.71|8696.73|8576.73|8696.77|8576.77|8695.71|8575.71|8
1654684490000|2022-06-08 10:34:50|8696.67|8576.67|8696.66|8576.66|8696.67|8576.67|8696.47|8576.47|10
1654684500000|2022-06-08 10:35:00|8696.7|8576.7|8697.4|8577.4|8697.42|8577.42|8696.59|8576.59|9
1654684510000|2022-06-08 10:35:10|8697.64|8577.64|8697.32|8577.32|8697.84|8577.84|8697.09|8577.09|9
1654684520000|2022-06-08 10:35:20|8697.31|8577.31|8697.55|8577.55|8697.56|8577.56|8697.31|8577.31|7
1654684530000|2022-06-08 10:35:30|8697.67|8577.67|8697.8|8577.8|8697.9|8577.9|8697.63|8577.63|10
1654684540000|2022-06-08 10:35:40|8697.58|8577.58|8697.81|8577.81|8697.81|8577.81|8697.39|8577.39|10
1654684550000|2022-06-08 10:35:50|8697.75|8577.75|8697.94|8577.94|8698.51|8578.51|8697.71|8577.71|9
1654684560000|2022-06-08 10:36:00|8697.92|8577.92|8698.75|8578.75|8698.75|8578.75|8697.92|8577.92|10
1654684570000|2022-06-08 10:36:10|8698.91|8578.91|8698.24|8578.24|8699|8579|8698.24|8578.24|10
1654684580000|2022-06-08 10:36:20|8698.22|8578.22|8697.88|8577.88|8698.22|8578.22|8697.72|8577.72|10
1654684590000|2022-06-08 10:36:30|8697.89|8577.89|8697.18|8577.18|8697.89|8577.89|8697.18|8577.18|10
1654684600000|2022-06-08 10:36:40|8697.08|8577.08|8696.89|8576.89|8697.25|8577.25|8696.89|8576.89|9
1654684610000|2022-06-08 10:36:50|8696.95|8576.95|8696.36|8576.36|8696.95|8576.95|8695.85|8575.85|10
1654684620000|2022-06-08 10:37:00|8696.59|8576.59|8697.69|8577.69|8697.69|8577.69|8696.59|8576.59|10
1654684630000|2022-06-08 10:37:10|8698.17|8578.17|8699.13|8579.13|8699.13|8579.13|8698.17|8578.17|8
1654684640000|2022-06-08 10:37:20|8699.46|8579.46|8699.52|8579.52|8699.85|8579.85|8699.39|8579.39|9
1654684650000|2022-06-08 10:37:30|8699.62|8579.62|8700.02|8580.02|8700.02|8580.02|8699.62|8579.62|7
1654684660000|2022-06-08 10:37:40|8699.93|8579.93|8700.05|8580.05|8700.05|8580.05|8699.75|8579.75|10
1654684670000|2022-06-08 10:37:50|8700.56|8580.56|8698.68|8578.68|8700.56|8580.56|8698.68|8578.68|9
1654684680000|2022-06-08 10:38:00|8698.73|8578.73|8698.65|8578.65|8698.73|8578.73|8698.58|8578.58|7
1654684690000|2022-06-08 10:38:10|8698.75|8578.75|8699.96|8579.96|8699.96|8579.96|8698.75|8578.75|9
1654684700000|2022-06-08 10:38:20|8700|8580|8700.08|8580.08|8700.25|8580.25|8699.84|8579.84|10
1654684710000|2022-06-08 10:38:30|8700.13|8580.13|8700.61|8580.61|8700.61|8580.61|8700.09|8580.09|7
1654684720000|2022-06-08 10:38:40|8700.68|8580.68|8701.09|8581.09|8701.15|8581.15|8700.64|8580.64|9
1654684730000|2022-06-08 10:38:50|8701.07|8581.07|8701.3|8581.3|8701.35|8581.35|8700.97|8580.97|9
1654684740000|2022-06-08 10:39:00|8701.25|8581.25|8701.37|8581.37|8701.37|8581.37|8700.87|8580.87|9
1654684750000|2022-06-08 10:39:10|8701.18|8581.18|8701.2|8581.2|8701.31|8581.31|8700.99|8580.99|8
1654684760000|2022-06-08 10:39:20|8701.28|8581.28|8701.6|8581.6|8701.6|8581.6|8701.22|8581.22|9
1654684770000|2022-06-08 10:39:30|8701.68|8581.68|8701.44|8581.44|8701.68|8581.68|8701.16|8581.16|9
1654684780000|2022-06-08 10:39:40|8701.59|8581.59|8701.81|8581.81|8701.88|8581.88|8701.52|8581.52|10
1654684790000|2022-06-08 10:39:50|8701.85|8581.85|8701.52|8581.52|8701.85|8581.85|8701.35|8581.35|10
1654684800000|2022-06-08 10:40:00|8701.44|8581.44|8701.26|8581.26|8701.44|8581.44|8700.91|8580.91|10
1654684810000|2022-06-08 10:40:10|8701.61|8581.61|8703.05|8583.05|8703.05|8583.05|8701.5|8581.5|10
1654684820000|2022-06-08 10:40:20|8703.28|8583.28|8703.64|8583.64|8703.64|8583.64|8703.28|8583.28|8
1654684830000|2022-06-08 10:40:30|8703.65|8583.65|8703.77|8583.77|8703.78|8583.78|8703.5|8583.5|10
1654684840000|2022-06-08 10:40:40|8704.26|8584.26|8704.83|8584.83|8704.83|8584.83|8704.12|8584.12|8
1654684850000|2022-06-08 10:40:50|8704.76|8584.76|8704.9|8584.9|8705.17|8585.17|8704.76|8584.76|10
1654684860000|2022-06-08 10:41:00|8704.74|8584.74|8704.42|8584.42|8705.14|8585.14|8704.42|8584.42|9
1654684870000|2022-06-08 10:41:10|8704.35|8584.35|8702.47|8582.47|8704.35|8584.35|8702.36|8582.36|8
1654684880000|2022-06-08 10:41:20|8702.41|8582.41|8702.7|8582.7|8702.7|8582.7|8702.41|8582.41|8
1654684890000|2022-06-08 10:41:30|8702.85|8582.85|8702.78|8582.78|8703.23|8583.23|8702.78|8582.78|7
1654684900000|2022-06-08 10:41:40|8702.61|8582.61|8702.76|8582.76|8703.2|8583.2|8702.43|8582.43|10
1654684910000|2022-06-08 10:41:50|8702.75|8582.75|8702.49|8582.49|8702.75|8582.75|8702.49|8582.49|7
1654684920000|2022-06-08 10:42:00|8702.34|8582.34|8701.33|8581.33|8702.35|8582.35|8701.33|8581.33|10
1654684930000|2022-06-08 10:42:10|8701.38|8581.38|8701.49|8581.49|8701.7|8581.7|8701.38|8581.38|10
1654684940000|2022-06-08 10:42:20|8700.85|8580.85|8701.21|8581.21|8701.21|8581.21|8700.85|8580.85|8
1654684950000|2022-06-08 10:42:30|8701.2|8581.2|8701.41|8581.41|8701.59|8581.59|8701.2|8581.2|9
1654684960000|2022-06-08 10:42:40|8701.4|8581.4|8701.38|8581.38|8701.56|8581.56|8701.18|8581.18|6
1654684970000|2022-06-08 10:42:50|8701.49|8581.49|8702.14|8582.14|8702.14|8582.14|8701.49|8581.49|6
1654684980000|2022-06-08 10:43:00|8702.03|8582.03|8701.82|8581.82|8702.03|8582.03|8701.53|8581.53|9
1654684990000|2022-06-08 10:43:10|8701.79|8581.79|8701.53|8581.53|8702.02|8582.02|8701.53|8581.53|8
1654685000000|2022-06-08 10:43:20|8701.58|8581.58|8700.7|8580.7|8701.59|8581.59|8700.66|8580.66|9
1654685010000|2022-06-08 10:43:30|8700.55|8580.55|8700.41|8580.41|8700.83|8580.83|8700.3|8580.3|10
1654685020000|2022-06-08 10:43:40|8700.36|8580.36|8700.06|8580.06|8700.36|8580.36|8699.71|8579.71|9
1654685030000|2022-06-08 10:43:50|8700.05|8580.05|8700.13|8580.13|8700.25|8580.25|8700.05|8580.05|8
1654685040000|2022-06-08 10:44:00|8700.07|8580.07|8699.5|8579.5|8700.07|8580.07|8699.5|8579.5|10
1654685050000|2022-06-08 10:44:10|8699.45|8579.45|8699.34|8579.34|8699.45|8579.45|8699.18|8579.18|10
1654685060000|2022-06-08 10:44:20|8699.4|8579.4|8699.49|8579.49|8699.52|8579.52|8699.36|8579.36|8
1654685070000|2022-06-08 10:44:30|8699.52|8579.52|8698.91|8578.91|8699.52|8579.52|8698.91|8578.91|8
1654685080000|2022-06-08 10:44:40|8699.1|8579.1|8699|8579|8699.19|8579.19|8698.95|8578.95|9
1654685090000|2022-06-08 10:44:50|8698.52|8578.52|8698.19|8578.19|8698.63|8578.63|8698.19|8578.19|9
1654685100000|2022-06-08 10:45:00|8698.22|8578.22|8697.4|8577.4|8698.22|8578.22|8697.25|8577.25|10
1654685110000|2022-06-08 10:45:10|8697.44|8577.44|8696.43|8576.43|8697.48|8577.48|8696.42|8576.42|8
1654685120000|2022-06-08 10:45:20|8696.34|8576.34|8696.32|8576.32|8696.4|8576.4|8696.29|8576.29|7
1654685130000|2022-06-08 10:45:30|8696.27|8576.27|8695.01|8575.01|8696.27|8576.27|8695.01|8575.01|8
1654685140000|2022-06-08 10:45:40|8695.07|8575.07|8693.11|8573.11|8695.07|8575.07|8693.11|8573.11|10
1654685150000|2022-06-08 10:45:50|8693.12|8573.12|8691|8571|8693.12|8573.12|8691|8571|10
1654685160000|2022-06-08 10:46:00|8690.99|8570.99|8689.89|8569.89|8690.99|8570.99|8689.89|8569.89|10
1654685170000|2022-06-08 10:46:10|8689.77|8569.77|8683.36|8563.36|8689.77|8569.77|8683.36|8563.36|10
1654685180000|2022-06-08 10:46:20|8682.89|8562.89|8682.02|8562.02|8683.01|8563.01|8682.02|8562.02|9
1654685190000|2022-06-08 10:46:30|8682.11|8562.11|8681.71|8561.71|8682.11|8562.11|8681.59|8561.59|10
1654685200000|2022-06-08 10:46:40|8681.1|8561.1|8679.25|8559.25|8681.49|8561.49|8679.25|8559.25|9
1654685210000|2022-06-08 10:46:50|8679.17|8559.17|8677.25|8557.25|8679.17|8559.17|8676.69|8556.69|10
1654685220000|2022-06-08 10:47:00|8676.58|8556.58|8675.06|8555.06|8676.58|8556.58|8675.06|8555.06|10
1654685230000|2022-06-08 10:47:10|8675.87|8555.87|8674.73|8554.73|8675.99|8555.99|8674.49|8554.49|10
1654685240000|2022-06-08 10:47:20|8674.69|8554.69|8670.55|8550.55|8674.69|8554.69|8670.55|8550.55|10
1654685250000|2022-06-08 10:47:30|8670.54|8550.54|8669.01|8549.01|8670.54|8550.54|8669.01|8549.01|10
1654685260000|2022-06-08 10:47:40|8669.4|8549.4|8668.68|8548.68|8669.4|8549.4|8668.51|8548.51|9
1654685270000|2022-06-08 10:47:50|8668.87|8548.87|8669.32|8549.32|8669.32|8549.32|8668.69|8548.69|10
1654685280000|2022-06-08 10:48:00|8669.04|8549.04|8670.36|8550.36|8670.36|8550.36|8669.04|8549.04|10
1654685290000|2022-06-08 10:48:10|8671.16|8551.16|8672.65|8552.65|8672.81|8552.81|8670.82|8550.82|10
1654685300000|2022-06-08 10:48:20|8672.83|8552.83|8676.17|8556.17|8676.17|8556.17|8672.83|8552.83|10
1654685310000|2022-06-08 10:48:30|8676.25|8556.25|8678.03|8558.03|8678.03|8558.03|8676.22|8556.22|10
1654685320000|2022-06-08 10:48:40|8677.87|8557.87|8679.97|8559.97|8680.2|8560.2|8677.87|8557.87|10
1654685330000|2022-06-08 10:48:50|8680.12|8560.12|8681.44|8561.44|8681.54|8561.54|8680.01|8560.01|10
1654685340000|2022-06-08 10:49:00|8681.87|8561.87|8682.47|8562.47|8682.94|8562.94|8681.87|8561.87|10
1654685350000|2022-06-08 10:49:10|8682.55|8562.55|8682.91|8562.91|8683.65|8563.65|8682.51|8562.51|10
1654685360000|2022-06-08 10:49:20|8683.09|8563.09|8682.19|8562.19|8683.09|8563.09|8682.13|8562.13|10
1654685370000|2022-06-08 10:49:30|8682.04|8562.04|8682.96|8562.96|8683.5|8563.5|8682.04|8562.04|10
1654685380000|2022-06-08 10:49:40|8683.26|8563.26|8683.69|8563.69|8683.69|8563.69|8683.2|8563.2|10
1654685390000|2022-06-08 10:49:50|8683.44|8563.44|8683.29|8563.29|8683.48|8563.48|8682.93|8562.93|10
1654685400000|2022-06-08 10:50:00|8683.34|8563.34|8684.05|8564.05|8684.23|8564.23|8683.34|8563.34|10
1654685410000|2022-06-08 10:50:10|8683.95|8563.95|8684.03|8564.03|8684.11|8564.11|8683.83|8563.83|9
1654685420000|2022-06-08 10:50:20|8684.14|8564.14|8683.68|8563.68|8684.35|8564.35|8683.68|8563.68|10
1654685430000|2022-06-08 10:50:30|8683.66|8563.66|8682.63|8562.63|8683.66|8563.66|8682.62|8562.62|9
1654685440000|2022-06-08 10:50:40|8682.29|8562.29|8680.26|8560.26|8682.29|8562.29|8680.26|8560.26|10
1654685450000|2022-06-08 10:50:50|8679.81|8559.81|8677.78|8557.78|8679.81|8559.81|8677.78|8557.78|10
1654685460000|2022-06-08 10:51:00|8677.76|8557.76|8677.65|8557.65|8677.76|8557.76|8677.25|8557.25|10
1654685470000|2022-06-08 10:51:10|8677.95|8557.95|8677.96|8557.96|8678.29|8558.29|8677.94|8557.94|10
1654685480000|2022-06-08 10:51:20|8678.15|8558.15|8679.14|8559.14|8679.19|8559.19|8678.15|8558.15|9
1654685490000|2022-06-08 10:51:30|8679.16|8559.16|8679.23|8559.23|8679.77|8559.77|8679.13|8559.13|10
1654685500000|2022-06-08 10:51:40|8679.25|8559.25|8679.32|8559.32|8679.39|8559.39|8679.03|8559.03|9
1654685510000|2022-06-08 10:51:50|8679.21|8559.21|8679.65|8559.65|8679.65|8559.65|8679.08|8559.08|10
1654685520000|2022-06-08 10:52:00|8679.7|8559.7|8681.17|8561.17|8681.17|8561.17|8679.7|8559.7|10
1654685530000|2022-06-08 10:52:10|8680.86|8560.86|8681.09|8561.09|8681.09|8561.09|8680.62|8560.62|9
1654685540000|2022-06-08 10:52:20|8681.23|8561.23|8681.68|8561.68|8681.68|8561.68|8681.18|8561.18|10
1654685550000|2022-06-08 10:52:30|8681.77|8561.77|8682.28|8562.28|8682.28|8562.28|8681.77|8561.77|7
1654685560000|2022-06-08 10:52:40|8682.43|8562.43|8682.69|8562.69|8682.69|8562.69|8681.78|8561.78|10
1654685570000|2022-06-08 10:52:50|8682.92|8562.92|8683.02|8563.02|8683.03|8563.03|8682.86|8562.86|6
1654685580000|2022-06-08 10:53:00|8683.59|8563.59|8684.48|8564.48|8684.48|8564.48|8683.59|8563.59|9
1654685590000|2022-06-08 10:53:10|8684.71|8564.71|8685.55|8565.55|8685.56|8565.56|8684.71|8564.71|9
1654685600000|2022-06-08 10:53:20|8685.53|8565.53|8685.68|8565.68|8685.68|8565.68|8685.41|8565.41|9
1654685610000|2022-06-08 10:53:30|8686.56|8566.56|8687.53|8567.53|8687.53|8567.53|8686.56|8566.56|8
1654685620000|2022-06-08 10:53:40|8687.78|8567.78|8688.18|8568.18|8688.36|8568.36|8687.78|8567.78|10
1654685630000|2022-06-08 10:53:50|8687.87|8567.87|8687.68|8567.68|8687.87|8567.87|8687.38|8567.38|8
1654685640000|2022-06-08 10:54:00|8687.79|8567.79|8688.79|8568.79|8688.79|8568.79|8687.75|8567.75|10
1654685650000|2022-06-08 10:54:10|8688.87|8568.87|8689.35|8569.35|8689.35|8569.35|8688.82|8568.82|8
1654685660000|2022-06-08 10:54:20|8689.44|8569.44|8689.67|8569.67|8689.7|8569.7|8689.44|8569.44|7
1654685670000|2022-06-08 10:54:30|8689.57|8569.57|8690.55|8570.55|8690.64|8570.64|8688.91|8568.91|10
1654685680000|2022-06-08 10:54:40|8690.46|8570.46|8690.11|8570.11|8690.46|8570.46|8689.99|8569.99|10
1654685690000|2022-06-08 10:54:50|8690.08|8570.08|8690.07|8570.07|8690.35|8570.35|8690.07|8570.07|9
1654685700000|2022-06-08 10:55:00|8690.15|8570.15|8688.95|8568.95|8690.18|8570.18|8688.95|8568.95|10
1654685710000|2022-06-08 10:55:10|8689|8569|8688.94|8568.94|8689.25|8569.25|8688.75|8568.75|10
1654685720000|2022-06-08 10:55:20|8688.5|8568.5|8687.61|8567.61|8688.53|8568.53|8687.61|8567.61|8
1654685730000|2022-06-08 10:55:30|8687.58|8567.58|8687.42|8567.42|8687.81|8567.81|8687.42|8567.42|9
1654685740000|2022-06-08 10:55:40|8687.41|8567.41|8687.44|8567.44|8687.49|8567.49|8687.33|8567.33|7
1654685750000|2022-06-08 10:55:50|8687.43|8567.43|8687.98|8567.98|8687.98|8567.98|8687.42|8567.42|9
1654685760000|2022-06-08 10:56:00|8688.06|8568.06|8688.79|8568.79|8688.82|8568.82|8688.06|8568.06|10
1654685770000|2022-06-08 10:56:10|8689.04|8569.04|8687.76|8567.76|8689.06|8569.06|8687.76|8567.76|10
1654685780000|2022-06-08 10:56:20|8687.61|8567.61|8686.67|8566.67|8687.61|8567.61|8686.52|8566.52|10
1654685790000|2022-06-08 10:56:30|8686.5|8566.5|8686|8566|8686.5|8566.5|8686|8566|10
1654685800000|2022-06-08 10:56:40|8686.05|8566.05|8686.01|8566.01|8686.37|8566.37|8686.01|8566.01|9
1654685810000|2022-06-08 10:56:50|8685.9|8565.9|8685.29|8565.29|8686.11|8566.11|8685.12|8565.12|9
1654685820000|2022-06-08 10:57:00|8685.16|8565.16|8684.38|8564.38|8685.28|8565.28|8684.38|8564.38|8
1654685830000|2022-06-08 10:57:10|8684.24|8564.24|8683.09|8563.09|8684.24|8564.24|8683.09|8563.09|10
1654685840000|2022-06-08 10:57:20|8683.27|8563.27|8683.02|8563.02|8683.33|8563.33|8683.02|8563.02|7
1654685850000|2022-06-08 10:57:30|8682.92|8562.92|8683.04|8563.04|8683.07|8563.07|8682.9|8562.9|9
1654685860000|2022-06-08 10:57:40|8683.05|8563.05|8683.94|8563.94|8683.94|8563.94|8682.95|8562.95|9
1654685870000|2022-06-08 10:57:50|8683.96|8563.96|8683.72|8563.72|8683.96|8563.96|8683.6|8563.6|8
1654685880000|2022-06-08 10:58:00|8683.62|8563.62|8683.68|8563.68|8683.68|8563.68|8683.4|8563.4|10
1654685890000|2022-06-08 10:58:10|8683.7|8563.7|8683.84|8563.84|8683.87|8563.87|8683.7|8563.7|8
1654685900000|2022-06-08 10:58:20|8683.85|8563.85|8683.84|8563.84|8683.93|8563.93|8683.75|8563.75|7
1654685910000|2022-06-08 10:58:30|8683.86|8563.86|8684.16|8564.16|8684.3|8564.3|8683.86|8563.86|10
1654685920000|2022-06-08 10:58:40|8684.41|8564.41|8684.86|8564.86|8684.86|8564.86|8684.41|8564.41|10
1654685930000|2022-06-08 10:58:50|8684.94|8564.94|8684.33|8564.33|8684.96|8564.96|8684.3|8564.3|9
1654685940000|2022-06-08 10:59:00|8683.97|8563.97|8683.55|8563.55|8684.11|8564.11|8683.55|8563.55|8
1654685950000|2022-06-08 10:59:10|8683.59|8563.59|8683.24|8563.24|8683.59|8563.59|8683.24|8563.24|7
1654685960000|2022-06-08 10:59:20|8683.13|8563.13|8682.95|8562.95|8683.13|8563.13|8682.82|8562.82|6
1654685970000|2022-06-08 10:59:30|8682.97|8562.97|8682.56|8562.56|8682.97|8562.97|8682.5|8562.5|9
1654685980000|2022-06-08 10:59:40|8682.42|8562.42|8682.28|8562.28|8682.52|8562.52|8682.09|8562.09|8
1654685990000|2022-06-08 10:59:50|8682.34|8562.34|8681.47|8561.47|8682.34|8562.34|8681.47|8561.47|8
1654686000000|2022-06-08 11:00:00|8681.41|8561.41|8680.45|8560.45|8681.43|8561.43|8680.45|8560.45|10
1654686010000|2022-06-08 11:00:10|8680.77|8560.77|8680.28|8560.28|8681.16|8561.16|8680.28|8560.28|10
1654686020000|2022-06-08 11:00:20|8679.98|8559.98|8680.35|8560.35|8680.36|8560.36|8679.72|8559.72|9
1654686030000|2022-06-08 11:00:30|8680.47|8560.47|8681.25|8561.25|8681.39|8561.39|8680.47|8560.47|10
1654686040000|2022-06-08 11:00:40|8681.41|8561.41|8682.28|8562.28|8682.28|8562.28|8681.41|8561.41|9
1654686050000|2022-06-08 11:00:50|8683.04|8563.04|8683.82|8563.82|8683.82|8563.82|8683.04|8563.04|10
1654686060000|2022-06-08 11:01:00|8683.8|8563.8|8683.51|8563.51|8683.8|8563.8|8683.47|8563.47|10
1654686070000|2022-06-08 11:01:10|8683.82|8563.82|8682.81|8562.81|8683.82|8563.82|8682.81|8562.81|8
1654686080000|2022-06-08 11:01:20|8682.68|8562.68|8681.77|8561.77|8682.74|8562.74|8681.76|8561.76|10
1654686090000|2022-06-08 11:01:30|8681.68|8561.68|8681.15|8561.15|8681.79|8561.79|8681.15|8561.15|7
1654686100000|2022-06-08 11:01:40|8681.22|8561.22|8680.49|8560.49|8681.39|8561.39|8680.49|8560.49|10
1654686110000|2022-06-08 11:01:50|8680.51|8560.51|8679.54|8559.54|8680.51|8560.51|8679.52|8559.52|9
1654686120000|2022-06-08 11:02:00|8679.51|8559.51|8678.83|8558.83|8679.51|8559.51|8678.83|8558.83|9
1654686130000|2022-06-08 11:02:10|8678.07|8558.07|8675.09|8555.09|8678.14|8558.14|8675.09|8555.09|10
1654686140000|2022-06-08 11:02:20|8674.92|8554.92|8673.44|8553.44|8674.92|8554.92|8673.44|8553.44|10
1654686150000|2022-06-08 11:02:30|8673.38|8553.38|8673.27|8553.27|8673.38|8553.38|8673.19|8553.19|8
1654686160000|2022-06-08 11:02:40|8673.28|8553.28|8672.72|8552.72|8673.44|8553.44|8672.63|8552.63|10
1654686170000|2022-06-08 11:02:50|8672.71|8552.71|8672.59|8552.59|8672.73|8552.73|8672.43|8552.43|8
1654686180000|2022-06-08 11:03:00|8672.67|8552.67|8672.37|8552.37|8672.67|8552.67|8672.37|8552.37|10
1654686190000|2022-06-08 11:03:10|8672.18|8552.18|8670.48|8550.48|8672.18|8552.18|8670.48|8550.48|10
1654686200000|2022-06-08 11:03:20|8670.42|8550.42|8667.55|8547.55|8670.42|8550.42|8667.55|8547.55|9
1654686210000|2022-06-08 11:03:30|8667.5|8547.5|8667.45|8547.45|8667.64|8547.64|8667.34|8547.34|9
1654686220000|2022-06-08 11:03:40|8667.61|8547.61|8667.83|8547.83|8667.89|8547.89|8667.59|8547.59|9
1654686230000|2022-06-08 11:03:50|8667.9|8547.9|8667.43|8547.43|8668.3|8548.3|8667.43|8547.43|10
1654686240000|2022-06-08 11:04:00|8667.46|8547.46|8667.8|8547.8|8667.8|8547.8|8667.16|8547.16|9
1654686250000|2022-06-08 11:04:10|8668.06|8548.06|8669.33|8549.33|8669.33|8549.33|8667.95|8547.95|10
1654686260000|2022-06-08 11:04:20|8669.23|8549.23|8671.06|8551.06|8671.16|8551.16|8669.23|8549.23|10
1654686270000|2022-06-08 11:04:30|8670.97|8550.97|8672.47|8552.47|8672.47|8552.47|8670.92|8550.92|10
1654686280000|2022-06-08 11:04:40|8673.11|8553.11|8674.53|8554.53|8674.56|8554.56|8673.11|8553.11|10
1654686290000|2022-06-08 11:04:50|8674.76|8554.76|8674.67|8554.67|8674.81|8554.81|8674.23|8554.23|10
1654686300000|2022-06-08 11:05:00|8674.54|8554.54|8674.91|8554.91|8675.36|8555.36|8674.54|8554.54|10
1654686310000|2022-06-08 11:05:10|8675.05|8555.05|8675.53|8555.53|8675.93|8555.93|8674.98|8554.98|9
1654686320000|2022-06-08 11:05:20|8675.62|8555.62|8676.9|8556.9|8676.97|8556.97|8675.59|8555.59|10
1654686330000|2022-06-08 11:05:30|8677.12|8557.12|8678.5|8558.5|8678.5|8558.5|8677.12|8557.12|10
1654686340000|2022-06-08 11:05:40|8678.53|8558.53|8678.71|8558.71|8678.85|8558.85|8678.36|8558.36|9
1654686350000|2022-06-08 11:05:50|8678.88|8558.88|8679.18|8559.18|8679.18|8559.18|8678.73|8558.73|7
1654686360000|2022-06-08 11:06:00|8679.07|8559.07|8678.45|8558.45|8679.11|8559.11|8678.41|8558.41|9
1654686370000|2022-06-08 11:06:10|8678.35|8558.35|8678.34|8558.34|8678.35|8558.35|8677.82|8557.82|10
1654686380000|2022-06-08 11:06:20|8678.39|8558.39|8678.74|8558.74|8678.76|8558.76|8678.39|8558.39|9
1654686390000|2022-06-08 11:06:30|8678.69|8558.69|8678.49|8558.49|8678.69|8558.69|8678.49|8558.49|9
1654686400000|2022-06-08 11:06:40|8678.34|8558.34|8678.07|8558.07|8678.36|8558.36|8677.77|8557.77|10
1654686410000|2022-06-08 11:06:50|8678.12|8558.12|8678.32|8558.32|8678.39|8558.39|8678.12|8558.12|7
1654686420000|2022-06-08 11:07:00|8678.45|8558.45|8678.69|8558.69|8678.69|8558.69|8678.35|8558.35|8
1654686430000|2022-06-08 11:07:10|8678.57|8558.57|8678.18|8558.18|8678.67|8558.67|8678.09|8558.09|10
1654686440000|2022-06-08 11:07:20|8678.05|8558.05|8677.81|8557.81|8678.05|8558.05|8677.51|8557.51|9
1654686450000|2022-06-08 11:07:30|8677.51|8557.51|8678.88|8558.88|8678.88|8558.88|8677.51|8557.51|9
1654686460000|2022-06-08 11:07:40|8678.84|8558.84|8679.36|8559.36|8679.36|8559.36|8678.84|8558.84|7
1654686470000|2022-06-08 11:07:50|8679.33|8559.33|8679.41|8559.41|8679.47|8559.47|8679.33|8559.33|10
1654686480000|2022-06-08 11:08:00|8679.58|8559.58|8679.88|8559.88|8679.88|8559.88|8679.58|8559.58|7
1654686490000|2022-06-08 11:08:10|8679.85|8559.85|8680.04|8560.04|8680.04|8560.04|8679.82|8559.82|7
1654686500000|2022-06-08 11:08:20|8679.95|8559.95|8681.45|8561.45|8681.45|8561.45|8679.95|8559.95|10
1654686510000|2022-06-08 11:08:30|8681.21|8561.21|8679.92|8559.92|8681.21|8561.21|8679.88|8559.88|8
1654686520000|2022-06-08 11:08:40|8679.98|8559.98|8680.33|8560.33|8680.33|8560.33|8679.98|8559.98|9
1654686530000|2022-06-08 11:08:50|8680.5|8560.5|8680.99|8560.99|8680.99|8560.99|8680.5|8560.5|10
1654686540000|2022-06-08 11:09:00|8680.89|8560.89|8680.94|8560.94|8681.09|8561.09|8680.81|8560.81|10
1654686550000|2022-06-08 11:09:10|8680.91|8560.91|8680.79|8560.79|8681|8561|8680.79|8560.79|8
1654686560000|2022-06-08 11:09:20|8680.74|8560.74|8680.72|8560.72|8681.27|8561.27|8680.72|8560.72|10
1654686570000|2022-06-08 11:09:30|8680.81|8560.81|8680.78|8560.78|8680.81|8560.81|8680.21|8560.21|10
1654686580000|2022-06-08 11:09:40|8680.83|8560.83|8681.93|8561.93|8681.93|8561.93|8680.83|8560.83|10
1654686590000|2022-06-08 11:09:50|8681.8|8561.8|8682.25|8562.25|8682.35|8562.35|8681.8|8561.8|8
1654686600000|2022-06-08 11:10:00|8682.31|8562.31|8681.69|8561.69|8682.66|8562.66|8681.69|8561.69|10
1654686610000|2022-06-08 11:10:10|8681.89|8561.89|8681.86|8561.86|8682.04|8562.04|8681.76|8561.76|9
1654686620000|2022-06-08 11:10:20|8681.94|8561.94|8681.65|8561.65|8681.94|8561.94|8681.49|8561.49|8
1654686630000|2022-06-08 11:10:30|8681.79|8561.79|8682.61|8562.61|8682.61|8562.61|8681.79|8561.79|10
1654686640000|2022-06-08 11:10:40|8682.84|8562.84|8683.11|8563.11|8683.3|8563.3|8682.84|8562.84|9
1654686650000|2022-06-08 11:10:50|8683.29|8563.29|8683.39|8563.39|8683.43|8563.43|8683.26|8563.26|9
1654686660000|2022-06-08 11:11:00|8683.51|8563.51|8683.72|8563.72|8683.79|8563.79|8683.38|8563.38|9
1654686670000|2022-06-08 11:11:10|8683.75|8563.75|8683.68|8563.68|8684.24|8564.24|8683.68|8563.68|10
1654686680000|2022-06-08 11:11:20|8683.51|8563.51|8683.67|8563.67|8683.67|8563.67|8683.19|8563.19|10
1654686690000|2022-06-08 11:11:30|8683.45|8563.45|8683.96|8563.96|8684|8564|8683.45|8563.45|9
1654686700000|2022-06-08 11:11:40|8684.03|8564.03|8683.93|8563.93|8684.06|8564.06|8683.79|8563.79|10
1654686710000|2022-06-08 11:11:50|8683.84|8563.84|8685.08|8565.08|8685.08|8565.08|8683.84|8563.84|10
1654686720000|2022-06-08 11:12:00|8685.59|8565.59|8687.07|8567.07|8687.07|8567.07|8685.59|8565.59|8
1654686730000|2022-06-08 11:12:10|8686.98|8566.98|8688.19|8568.19|8688.19|8568.19|8686.96|8566.96|9
1654686740000|2022-06-08 11:12:20|8688.21|8568.21|8689.16|8569.16|8689.16|8569.16|8688.21|8568.21|8
1654686750000|2022-06-08 11:12:30|8689.3|8569.3|8690.17|8570.17|8690.17|8570.17|8689.21|8569.21|9
1654686760000|2022-06-08 11:12:40|8690.38|8570.38|8690.03|8570.03|8690.45|8570.45|8690.03|8570.03|9
1654686770000|2022-06-08 11:12:50|8690.14|8570.14|8691.63|8571.63|8691.63|8571.63|8690.13|8570.13|10
1654686780000|2022-06-08 11:13:00|8691.57|8571.57|8692.52|8572.52|8693|8573|8691.57|8571.57|9
1654686790000|2022-06-08 11:13:10|8692.44|8572.44|8691.51|8571.51|8692.54|8572.54|8691.51|8571.51|9
1654686800000|2022-06-08 11:13:20|8691.47|8571.47|8691.6|8571.6|8691.61|8571.61|8691.32|8571.32|10
1654686810000|2022-06-08 11:13:30|8691.8|8571.8|8692.16|8572.16|8692.16|8572.16|8691.8|8571.8|10
1654686820000|2022-06-08 11:13:40|8692.83|8572.83|8693.47|8573.47|8693.69|8573.69|8692.83|8572.83|10
1654686830000|2022-06-08 11:13:50|8693.48|8573.48|8694.36|8574.36|8694.36|8574.36|8693.48|8573.48|8
1654686840000|2022-06-08 11:14:00|8694.38|8574.38|8694.5|8574.5|8694.5|8574.5|8694.29|8574.29|7
1654686850000|2022-06-08 11:14:10|8694.52|8574.52|8694.52|8574.52|8694.56|8574.56|8694.47|8574.47|7
1654686860000|2022-06-08 11:14:20|8694.64|8574.64|8694.92|8574.92|8694.92|8574.92|8694.64|8574.64|9
1654686870000|2022-06-08 11:14:30|8695.05|8575.05|8692.85|8572.85|8695.08|8575.08|8692.85|8572.85|10
1654686880000|2022-06-08 11:14:40|8692.88|8572.88|8692.25|8572.25|8692.88|8572.88|8691.99|8571.99|9
1654686890000|2022-06-08 11:14:50|8692.54|8572.54|8692.11|8572.11|8692.54|8572.54|8692.03|8572.03|10
1654686900000|2022-06-08 11:15:00|8692.15|8572.15|8693.61|8573.61|8693.61|8573.61|8692.15|8572.15|10
1654686910000|2022-06-08 11:15:10|8693.78|8573.78|8694.15|8574.15|8694.21|8574.21|8693.38|8573.38|10
1654686920000|2022-06-08 11:15:20|8694.06|8574.06|8694.32|8574.32|8694.58|8574.58|8694.05|8574.05|7
1654686930000|2022-06-08 11:15:30|8694.13|8574.13|8694.22|8574.22|8694.58|8574.58|8693.74|8573.74|10
1654686940000|2022-06-08 11:15:40|8694.41|8574.41|8694.64|8574.64|8694.87|8574.87|8694.41|8574.41|10
1654686950000|2022-06-08 11:15:50|8694.68|8574.68|8695.55|8575.55|8695.86|8575.86|8694.68|8574.68|9
1654686960000|2022-06-08 11:16:00|8696.54|8576.54|8697.19|8577.19|8697.19|8577.19|8696.54|8576.54|9
1654686970000|2022-06-08 11:16:10|8696.94|8576.94|8696.29|8576.29|8697.05|8577.05|8696.29|8576.29|9
1654686980000|2022-06-08 11:16:20|8696.19|8576.19|8695.69|8575.69|8696.25|8576.25|8695.69|8575.69|6
1654686990000|2022-06-08 11:16:30|8695.64|8575.64|8696.5|8576.5|8696.5|8576.5|8695.58|8575.58|10
1654687000000|2022-06-08 11:16:40|8696.31|8576.31|8696.8|8576.8|8696.8|8576.8|8696.15|8576.15|9
1654687010000|2022-06-08 11:16:50|8696.69|8576.69|8696.98|8576.98|8697.15|8577.15|8696.69|8576.69|8
1654687020000|2022-06-08 11:17:00|8696.93|8576.93|8697.41|8577.41|8697.41|8577.41|8696.93|8576.93|8
1654687030000|2022-06-08 11:17:10|8697.13|8577.13|8696.44|8576.44|8697.13|8577.13|8696.43|8576.43|9
1654687040000|2022-06-08 11:17:20|8696.52|8576.52|8696.68|8576.68|8696.73|8576.73|8696.35|8576.35|6
1654687050000|2022-06-08 11:17:30|8696.77|8576.77|8697.22|8577.22|8697.31|8577.31|8696.77|8576.77|9
1654687060000|2022-06-08 11:17:40|8697.31|8577.31|8697.09|8577.09|8697.31|8577.31|8696.86|8576.86|8
1654687070000|2022-06-08 11:17:50|8697.07|8577.07|8698.19|8578.19|8698.19|8578.19|8697.07|8577.07|9
1654687080000|2022-06-08 11:18:00|8698.17|8578.17|8698.13|8578.13|8698.17|8578.17|8698.02|8578.02|9
1654687090000|2022-06-08 11:18:10|8698.05|8578.05|8697.8|8577.8|8698.2|8578.2|8697.73|8577.73|10
1654687100000|2022-06-08 11:18:20|8697.91|8577.91|8697.73|8577.73|8697.98|8577.98|8697.73|8577.73|8
1654687110000|2022-06-08 11:18:30|8697.76|8577.76|8697.82|8577.82|8697.82|8577.82|8697.66|8577.66|7
1654687120000|2022-06-08 11:18:40|8697.85|8577.85|8697.95|8577.95|8697.95|8577.95|8697.85|8577.85|8
1654687130000|2022-06-08 11:18:50|8697.8|8577.8|8699.22|8579.22|8699.22|8579.22|8697.8|8577.8|10
1654687140000|2022-06-08 11:19:00|8699.37|8579.37|8700.09|8580.09|8700.28|8580.28|8699.29|8579.29|10
1654687150000|2022-06-08 11:19:10|8700.27|8580.27|8702.49|8582.49|8702.49|8582.49|8700.27|8580.27|9
1654687160000|2022-06-08 11:19:20|8702.48|8582.48|8702.62|8582.62|8702.81|8582.81|8702.48|8582.48|9
1654687170000|2022-06-08 11:19:30|8702.25|8582.25|8702.5|8582.5|8702.5|8582.5|8701.83|8581.83|7
1654687180000|2022-06-08 11:19:40|8702.67|8582.67|8703.4|8583.4|8703.4|8583.4|8702.63|8582.63|9
1654687190000|2022-06-08 11:19:50|8703.5|8583.5|8705.22|8585.22|8705.22|8585.22|8703.5|8583.5|10
1654687200000|2022-06-08 11:20:00|8705.48|8585.48|8706.34|8586.34|8706.34|8586.34|8705.39|8585.39|10
1654687210000|2022-06-08 11:20:10|8706.33|8586.33|8707.21|8587.21|8707.55|8587.55|8706.33|8586.33|10
1654687220000|2022-06-08 11:20:20|8707.16|8587.16|8706.38|8586.38|8707.16|8587.16|8706.38|8586.38|10
1654687230000|2022-06-08 11:20:30|8706.34|8586.34|8706.51|8586.51|8706.59|8586.59|8706.2|8586.2|10
1654687240000|2022-06-08 11:20:40|8706.64|8586.64|8706.83|8586.83|8706.94|8586.94|8706.63|8586.63|9
1654687250000|2022-06-08 11:20:50|8706.86|8586.86|8706.64|8586.64|8706.86|8586.86|8706.62|8586.62|6
1654687260000|2022-06-08 11:21:00|8706.65|8586.65|8706.29|8586.29|8706.65|8586.65|8706.29|8586.29|8
1654687270000|2022-06-08 11:21:10|8705.98|8585.98|8704.95|8584.95|8705.98|8585.98|8704.95|8584.95|10
1654687280000|2022-06-08 11:21:20|8704.99|8584.99|8704.64|8584.64|8705.03|8585.03|8704.64|8584.64|8
1654687290000|2022-06-08 11:21:30|8704.57|8584.57|8703.83|8583.83|8704.57|8584.57|8703.82|8583.82|10
1654687300000|2022-06-08 11:21:40|8703.88|8583.88|8703.25|8583.25|8703.88|8583.88|8703.25|8583.25|10
1654687310000|2022-06-08 11:21:50|8703.24|8583.24|8702.81|8582.81|8703.24|8583.24|8702.81|8582.81|9
1654687320000|2022-06-08 11:22:00|8702.75|8582.75|8701.47|8581.47|8702.75|8582.75|8701.47|8581.47|10
1654687330000|2022-06-08 11:22:10|8701.28|8581.28|8700.55|8580.55|8701.28|8581.28|8700.55|8580.55|8
1654687340000|2022-06-08 11:22:20|8700.46|8580.46|8699.69|8579.69|8700.83|8580.83|8699.66|8579.66|10
1654687350000|2022-06-08 11:22:30|8699.86|8579.86|8699.44|8579.44|8699.86|8579.86|8699.17|8579.17|9
1654687360000|2022-06-08 11:22:40|8699.35|8579.35|8699.66|8579.66|8699.7|8579.7|8699.35|8579.35|9
1654687370000|2022-06-08 11:22:50|8699.62|8579.62|8698.65|8578.65|8699.83|8579.83|8698.65|8578.65|9
1654687380000|2022-06-08 11:23:00|8698.38|8578.38|8693.15|8573.15|8698.38|8578.38|8693.15|8573.15|10
1654687390000|2022-06-08 11:23:10|8692.97|8572.97|8692.01|8572.01|8693.03|8573.03|8692.01|8572.01|10
1654687400000|2022-06-08 11:23:20|8692.22|8572.22|8691.55|8571.55|8692.24|8572.24|8691.55|8571.55|10
1654687410000|2022-06-08 11:23:30|8691.57|8571.57|8689.03|8569.03|8691.62|8571.62|8689.03|8569.03|9
1654687420000|2022-06-08 11:23:40|8689|8569|8688.22|8568.22|8689|8569|8688.22|8568.22|10
1654687430000|2022-06-08 11:23:50|8688.3|8568.3|8688.74|8568.74|8688.76|8568.76|8688.29|8568.29|8
1654687440000|2022-06-08 11:24:00|8688.25|8568.25|8684.79|8564.79|8688.28|8568.28|8684.79|8564.79|8
1654687450000|2022-06-08 11:24:10|8684.41|8564.41|8684.72|8564.72|8684.81|8564.81|8683.81|8563.81|9
1654687460000|2022-06-08 11:24:20|8684.7|8564.7|8685.92|8565.92|8685.95|8565.95|8684.7|8564.7|10
1654687470000|2022-06-08 11:24:30|8685.71|8565.71|8685.05|8565.05|8685.71|8565.71|8685.05|8565.05|10
1654687480000|2022-06-08 11:24:40|8685.02|8565.02|8684.89|8564.89|8685.09|8565.09|8684.67|8564.67|10
1654687490000|2022-06-08 11:24:50|8684.78|8564.78|8685.93|8565.93|8685.93|8565.93|8684.77|8564.77|10
1654687500000|2022-06-08 11:25:00|8686.31|8566.31|8686.63|8566.63|8686.63|8566.63|8686.28|8566.28|9
1654687510000|2022-06-08 11:25:10|8686.88|8566.88|8689.54|8569.54|8689.54|8569.54|8686.88|8566.88|10
1654687520000|2022-06-08 11:25:20|8689.84|8569.84|8692.36|8572.36|8692.36|8572.36|8689.84|8569.84|10
1654687530000|2022-06-08 11:25:30|8692.66|8572.66|8694.1|8574.1|8694.12|8574.12|8692.66|8572.66|10
1654687540000|2022-06-08 11:25:40|8694.14|8574.14|8696.27|8576.27|8696.35|8576.35|8694.14|8574.14|9
1654687550000|2022-06-08 11:25:50|8696.32|8576.32|8696.37|8576.37|8696.43|8576.43|8696.15|8576.15|10
1654687560000|2022-06-08 11:26:00|8696.17|8576.17|8696.83|8576.83|8696.83|8576.83|8695.96|8575.96|10
1654687570000|2022-06-08 11:26:10|8697.09|8577.09|8697.12|8577.12|8697.73|8577.73|8697.09|8577.09|10
1654687580000|2022-06-08 11:26:20|8697.08|8577.08|8696.97|8576.97|8697.47|8577.47|8696.97|8576.97|9
1654687590000|2022-06-08 11:26:30|8696.89|8576.89|8697.58|8577.58|8698.34|8578.34|8696.82|8576.82|10
1654687600000|2022-06-08 11:26:40|8697.89|8577.89|8698.38|8578.38|8698.74|8578.74|8697.78|8577.78|10
1654687610000|2022-06-08 11:26:50|8698.58|8578.58|8699.11|8579.11|8699.17|8579.17|8698.52|8578.52|9
1654687620000|2022-06-08 11:27:00|8699.26|8579.26|8698.74|8578.74|8699.46|8579.46|8698.72|8578.72|10
1654687630000|2022-06-08 11:27:10|8699.03|8579.03|8699.75|8579.75|8699.8|8579.8|8699.02|8579.02|8
1654687640000|2022-06-08 11:27:20|8699.83|8579.83|8699.54|8579.54|8700.22|8580.22|8699.54|8579.54|9
1654687650000|2022-06-08 11:27:30|8699.52|8579.52|8698.59|8578.59|8699.52|8579.52|8698.59|8578.59|8
1654687660000|2022-06-08 11:27:40|8698.83|8578.83|8699.2|8579.2|8699.24|8579.24|8698.83|8578.83|10
1654687670000|2022-06-08 11:27:50|8699.22|8579.22|8699.7|8579.7|8699.7|8579.7|8699.22|8579.22|9
1654687680000|2022-06-08 11:28:00|8699.09|8579.09|8698.71|8578.71|8699.11|8579.11|8698.71|8578.71|9
1654687690000|2022-06-08 11:28:10|8698.39|8578.39|8697.64|8577.64|8698.39|8578.39|8697.56|8577.56|10
1654687700000|2022-06-08 11:28:20|8697.53|8577.53|8696.65|8576.65|8697.54|8577.54|8696.65|8576.65|7
1654687710000|2022-06-08 11:28:30|8696.49|8576.49|8696.46|8576.46|8696.7|8576.7|8696.33|8576.33|9
1654687720000|2022-06-08 11:28:40|8696.23|8576.23|8696.21|8576.21|8696.27|8576.27|8695.96|8575.96|8
1654687730000|2022-06-08 11:28:50|8696.27|8576.27|8696.27|8576.27|8696.31|8576.31|8696.13|8576.13|9
1654687740000|2022-06-08 11:29:00|8696.26|8576.26|8696.56|8576.56|8696.56|8576.56|8696|8576|9
1654687750000|2022-06-08 11:29:10|8696.65|8576.65|8697.36|8577.36|8697.36|8577.36|8696.52|8576.52|10
1654687760000|2022-06-08 11:29:20|8697.54|8577.54|8697.26|8577.26|8697.54|8577.54|8697.2|8577.2|10
1654687770000|2022-06-08 11:29:30|8697.2|8577.2|8696.83|8576.83|8697.2|8577.2|8696.67|8576.67|9
1654687780000|2022-06-08 11:29:40|8696.79|8576.79|8696.68|8576.68|8696.79|8576.79|8696.49|8576.49|10
1654687790000|2022-06-08 11:29:50|8696.64|8576.64|8696.64|8576.64|8696.66|8576.66|8696.56|8576.56|9
1654687800000|2022-06-08 11:30:00|8696.57|8576.57|8696.39|8576.39|8696.85|8576.85|8696.2|8576.2|10
1654687810000|2022-06-08 11:30:10|8695.76|8575.76|8694.81|8574.81|8695.76|8575.76|8694.81|8574.81|10
1654687820000|2022-06-08 11:30:20|8694.8|8574.8|8694.89|8574.89|8694.89|8574.89|8694.72|8574.72|8
1654687830000|2022-06-08 11:30:30|8694.68|8574.68|8694.69|8574.69|8694.75|8574.75|8694.36|8574.36|10
1654687840000|2022-06-08 11:30:40|8694.65|8574.65|8694.63|8574.63|8695.36|8575.36|8694.34|8574.34|9
1654687850000|2022-06-08 11:30:50|8694.46|8574.46|8695.11|8575.11|8695.11|8575.11|8694.4|8574.4|10
1654687860000|2022-06-08 11:31:00|8694.92|8574.92|8695.01|8575.01|8695.17|8575.17|8694.7|8574.7|9
1654687870000|2022-06-08 11:31:10|8694.97|8574.97|8695.58|8575.58|8695.58|8575.58|8694.97|8574.97|10
1654687880000|2022-06-08 11:31:20|8696.37|8576.37|8697.32|8577.32|8697.32|8577.32|8696.24|8576.24|9
1654687890000|2022-06-08 11:31:30|8697.33|8577.33|8697.93|8577.93|8698.22|8578.22|8697.33|8577.33|9
1654687900000|2022-06-08 11:31:40|8697.8|8577.8|8698.36|8578.36|8698.36|8578.36|8697.61|8577.61|9
1654687910000|2022-06-08 11:31:50|8698.51|8578.51|8700.06|8580.06|8700.19|8580.19|8698.48|8578.48|10
1654687920000|2022-06-08 11:32:00|8700.48|8580.48|8701.76|8581.76|8701.78|8581.78|8700.48|8580.48|10
1654687930000|2022-06-08 11:32:10|8702.17|8582.17|8703.54|8583.54|8703.54|8583.54|8702.17|8582.17|9
1654687940000|2022-06-08 11:32:20|8703.55|8583.55|8705.3|8585.3|8705.3|8585.3|8703.52|8583.52|10
1654687950000|2022-06-08 11:32:30|8705.51|8585.51|8706.41|8586.41|8706.41|8586.41|8705.51|8585.51|10
1654687960000|2022-06-08 11:32:40|8706.61|8586.61|8706.97|8586.97|8706.97|8586.97|8706.48|8586.48|10
1654687970000|2022-06-08 11:32:50|8707.45|8587.45|8708.86|8588.86|8708.86|8588.86|8707.44|8587.44|10
1654687980000|2022-06-08 11:33:00|8709.03|8589.03|8709.33|8589.33|8709.42|8589.42|8708.92|8588.92|9
1654687990000|2022-06-08 11:33:10|8709.44|8589.44|8710.98|8590.98|8710.98|8590.98|8709.44|8589.44|9
1654688000000|2022-06-08 11:33:20|8711.33|8591.33|8711.87|8591.87|8711.87|8591.87|8711.33|8591.33|7
1654688010000|2022-06-08 11:33:30|8711.91|8591.91|8712.59|8592.59|8712.59|8592.59|8711.7|8591.7|10
1654688020000|2022-06-08 11:33:40|8712.68|8592.68|8713|8593|8713.19|8593.19|8712.58|8592.58|10
1654688030000|2022-06-08 11:33:50|8712.99|8592.99|8712.67|8592.67|8713.02|8593.02|8712.67|8592.67|9
1654688040000|2022-06-08 11:34:00|8712.84|8592.84|8711.1|8591.1|8712.84|8592.84|8711.1|8591.1|9
1654688050000|2022-06-08 11:34:10|8711.13|8591.13|8711.02|8591.02|8711.41|8591.41|8711.02|8591.02|10
1654688060000|2022-06-08 11:34:20|8710.81|8590.81|8710.38|8590.38|8710.98|8590.98|8710.38|8590.38|10
1654688070000|2022-06-08 11:34:30|8711.05|8591.05|8711.92|8591.92|8711.92|8591.92|8710.78|8590.78|10
1654688080000|2022-06-08 11:34:40|8712.24|8592.24|8712.75|8592.75|8712.75|8592.75|8712.24|8592.24|10
1654688090000|2022-06-08 11:34:50|8712.82|8592.82|8714.09|8594.09|8714.09|8594.09|8712.82|8592.82|10
1654688100000|2022-06-08 11:35:00|8714.15|8594.15|8714.46|8594.46|8714.46|8594.46|8713.87|8593.87|10
1654688110000|2022-06-08 11:35:10|8714.56|8594.56|8714.65|8594.65|8714.65|8594.65|8714.5|8594.5|7
1654688120000|2022-06-08 11:35:20|8714.71|8594.71|8714.59|8594.59|8714.82|8594.82|8714.57|8594.57|9
1654688130000|2022-06-08 11:35:30|8714.58|8594.58|8713.35|8593.35|8714.58|8594.58|8712.93|8592.93|10
1654688140000|2022-06-08 11:35:40|8715.2|8595.2|8718.41|8598.41|8718.41|8598.41|8715.2|8595.2|10
1654688150000|2022-06-08 11:35:50|8718.29|8598.29|8718.3|8598.3|8718.65|8598.65|8718.11|8598.11|9
1654688160000|2022-06-08 11:36:00|8718.38|8598.38|8718.45|8598.45|8718.45|8598.45|8718.11|8598.11|7
1654688170000|2022-06-08 11:36:10|8718.4|8598.4|8718.16|8598.16|8718.4|8598.4|8718.05|8598.05|9
1654688180000|2022-06-08 11:36:20|8718.36|8598.36|8718.58|8598.58|8718.58|8598.58|8718.13|8598.13|7
1654688190000|2022-06-08 11:36:30|8718.82|8598.82|8719.16|8599.16|8719.27|8599.27|8718.81|8598.81|10
1654688200000|2022-06-08 11:36:40|8719|8599|8718.33|8598.33|8719.13|8599.13|8718.33|8598.33|10
1654688210000|2022-06-08 11:36:50|8718.37|8598.37|8718.01|8598.01|8718.43|8598.43|8718.01|8598.01|9
1654688220000|2022-06-08 11:37:00|8717.93|8597.93|8718.44|8598.44|8718.44|8598.44|8717.87|8597.87|9
1654688230000|2022-06-08 11:37:10|8718.4|8598.4|8717.86|8597.86|8718.4|8598.4|8717.86|8597.86|7
1654688240000|2022-06-08 11:37:20|8717.76|8597.76|8717|8597|8717.79|8597.79|8716.95|8596.95|9
1654688250000|2022-06-08 11:37:30|8717.01|8597.01|8716.4|8596.4|8717.21|8597.21|8716.4|8596.4|9
1654688260000|2022-06-08 11:37:40|8716.22|8596.22|8716.02|8596.02|8716.22|8596.22|8716|8596|8
1654688270000|2022-06-08 11:37:50|8716.01|8596.01|8716.16|8596.16|8716.31|8596.31|8715.7|8595.7|9
1654688280000|2022-06-08 11:38:00|8716.2|8596.2|8718.58|8598.58|8718.6|8598.6|8716.2|8596.2|10
1654688290000|2022-06-08 11:38:10|8718.53|8598.53|8720.02|8600.02|8720.23|8600.23|8718.48|8598.48|10
1654688300000|2022-06-08 11:38:20|8720.04|8600.04|8718.69|8598.69|8720.07|8600.07|8718.69|8598.69|9
1654688310000|2022-06-08 11:38:30|8718.63|8598.63|8717.7|8597.7|8718.63|8598.63|8717.7|8597.7|10
1654688320000|2022-06-08 11:38:40|8717.52|8597.52|8718.13|8598.13|8718.13|8598.13|8717.51|8597.51|7
1654688330000|2022-06-08 11:38:50|8718.09|8598.09|8718.53|8598.53|8718.65|8598.65|8718.08|8598.08|10
1654688340000|2022-06-08 11:39:00|8718.51|8598.51|8717.72|8597.72|8718.51|8598.51|8717.45|8597.45|10
1654688350000|2022-06-08 11:39:10|8717.71|8597.71|8719.73|8599.73|8719.73|8599.73|8717.67|8597.67|10
1654688360000|2022-06-08 11:39:20|8720.61|8600.61|8720.71|8600.71|8720.94|8600.94|8720.61|8600.61|9
1654688370000|2022-06-08 11:39:30|8721.51|8601.51|8722.08|8602.08|8722.63|8602.63|8721.51|8601.51|10
1654688380000|2022-06-08 11:39:40|8722.04|8602.04|8721.96|8601.96|8722.17|8602.17|8721.77|8601.77|10
1654688390000|2022-06-08 11:39:50|8721.98|8601.98|8721.93|8601.93|8722.14|8602.14|8721.76|8601.76|9
1654688400000|2022-06-08 11:40:00|8721.89|8601.89|8718.46|8598.46|8721.89|8601.89|8718.46|8598.46|10
1654688410000|2022-06-08 11:40:10|8718.33|8598.33|8716.45|8596.45|8718.33|8598.33|8716.45|8596.45|10
1654688420000|2022-06-08 11:40:20|8716.31|8596.31|8714.88|8594.88|8716.42|8596.42|8714.87|8594.87|10
1654688430000|2022-06-08 11:40:30|8714.82|8594.82|8713.86|8593.86|8714.82|8594.82|8713.62|8593.62|9
1654688440000|2022-06-08 11:40:40|8712.56|8592.56|8711.74|8591.74|8712.62|8592.62|8711.74|8591.74|10
1654688450000|2022-06-08 11:40:50|8711.54|8591.54|8708.69|8588.69|8711.54|8591.54|8708.69|8588.69|10
1654688460000|2022-06-08 11:41:00|8709.05|8589.05|8709.68|8589.68|8709.68|8589.68|8708.68|8588.68|10
1654688470000|2022-06-08 11:41:10|8710.23|8590.23|8711.76|8591.76|8711.76|8591.76|8709.76|8589.76|10
1654688480000|2022-06-08 11:41:20|8711.95|8591.95|8713.02|8593.02|8713.68|8593.68|8711.95|8591.95|9
1654688490000|2022-06-08 11:41:30|8713.08|8593.08|8714.3|8594.3|8714.32|8594.32|8713.08|8593.08|10
1654688500000|2022-06-08 11:41:40|8714.06|8594.06|8714.98|8594.98|8714.98|8594.98|8713.88|8593.88|9
1654688510000|2022-06-08 11:41:50|8715.11|8595.11|8715.08|8595.08|8715.11|8595.11|8714.77|8594.77|9
1654688520000|2022-06-08 11:42:00|8715|8595|8714.24|8594.24|8715|8595|8714.1|8594.1|9
1654688530000|2022-06-08 11:42:10|8714.21|8594.21|8714.13|8594.13|8714.29|8594.29|8713.89|8593.89|10
1654688540000|2022-06-08 11:42:20|8713.9|8593.9|8713.02|8593.02|8713.9|8593.9|8712.8|8592.8|10
1654688550000|2022-06-08 11:42:30|8712.92|8592.92|8712.48|8592.48|8712.99|8592.99|8712.48|8592.48|9
1654688560000|2022-06-08 11:42:40|8712.45|8592.45|8712.17|8592.17|8712.49|8592.49|8711.91|8591.91|10
1654688570000|2022-06-08 11:42:50|8712.01|8592.01|8712.43|8592.43|8712.43|8592.43|8712.01|8592.01|9
1654688580000|2022-06-08 11:43:00|8712.44|8592.44|8712.37|8592.37|8713.17|8593.17|8712.37|8592.37|9
1654688590000|2022-06-08 11:43:10|8712.31|8592.31|8713.35|8593.35|8713.35|8593.35|8712.31|8592.31|9
1654688600000|2022-06-08 11:43:20|8713.41|8593.41|8713.52|8593.52|8713.52|8593.52|8713.13|8593.13|10
1654688610000|2022-06-08 11:43:30|8713.93|8593.93|8714.36|8594.36|8714.36|8594.36|8713.83|8593.83|9
1654688620000|2022-06-08 11:43:40|8714.67|8594.67|8715.09|8595.09|8715.24|8595.24|8714.67|8594.67|8
1654688630000|2022-06-08 11:43:50|8714.84|8594.84|8719.41|8599.41|8719.41|8599.41|8714.77|8594.77|10
1654688640000|2022-06-08 11:44:00|8719.8|8599.8|8721.19|8601.19|8721.19|8601.19|8719.8|8599.8|9
1654688650000|2022-06-08 11:44:10|8722.06|8602.06|8721.85|8601.85|8722.29|8602.29|8721.85|8601.85|10
1654688660000|2022-06-08 11:44:20|8721.93|8601.93|8723.33|8603.33|8723.62|8603.62|8721.93|8601.93|10
1654688670000|2022-06-08 11:44:30|8723.37|8603.37|8722.76|8602.76|8723.37|8603.37|8722.33|8602.33|10
1654688680000|2022-06-08 11:44:40|8722.66|8602.66|8722.58|8602.58|8722.73|8602.73|8722.57|8602.57|10
1654688690000|2022-06-08 11:44:50|8722.68|8602.68|8722.54|8602.54|8723.14|8603.14|8722.54|8602.54|10
1654688700000|2022-06-08 11:45:00|8722.55|8602.55|8723.19|8603.19|8723.2|8603.2|8722.44|8602.44|10
1654688710000|2022-06-08 11:45:10|8722.92|8602.92|8721.66|8601.66|8723|8603|8721.66|8601.66|9
1654688720000|2022-06-08 11:45:20|8721.55|8601.55|8721.1|8601.1|8721.55|8601.55|8720.97|8600.97|9
1654688730000|2022-06-08 11:45:30|8721.05|8601.05|8720.1|8600.1|8721.1|8601.1|8719.92|8599.92|10
1654688740000|2022-06-08 11:45:40|8720.21|8600.21|8719.83|8599.83|8720.41|8600.41|8719.83|8599.83|10
1654688750000|2022-06-08 11:45:50|8719.84|8599.84|8719.91|8599.91|8719.99|8599.99|8719.43|8599.43|9
1654688760000|2022-06-08 11:46:00|8719.83|8599.83|8717.88|8597.88|8719.85|8599.85|8717.88|8597.88|9
1654688770000|2022-06-08 11:46:10|8717.74|8597.74|8717.01|8597.01|8717.74|8597.74|8717.01|8597.01|8
1654688780000|2022-06-08 11:46:20|8716.88|8596.88|8716.71|8596.71|8717.27|8597.27|8716.53|8596.53|10
1654688790000|2022-06-08 11:46:30|8716.78|8596.78|8714.91|8594.91|8716.9|8596.9|8714.91|8594.91|10
1654688800000|2022-06-08 11:46:40|8714.86|8594.86|8714.01|8594.01|8714.88|8594.88|8713.89|8593.89|10
1654688810000|2022-06-08 11:46:50|8713.88|8593.88|8716.19|8596.19|8716.19|8596.19|8713.88|8593.88|9
1654688820000|2022-06-08 11:47:00|8716.11|8596.11|8715.44|8595.44|8716.3|8596.3|8715.43|8595.43|8
1654688830000|2022-06-08 11:47:10|8715.24|8595.24|8714.95|8594.95|8715.28|8595.28|8714.82|8594.82|10
1654688840000|2022-06-08 11:47:20|8714.77|8594.77|8712.86|8592.86|8714.77|8594.77|8712.86|8592.86|9
1654688850000|2022-06-08 11:47:30|8712.9|8592.9|8712.52|8592.52|8713.06|8593.06|8711.63|8591.63|10
1654688860000|2022-06-08 11:47:40|8712.77|8592.77|8713.08|8593.08|8713.18|8593.18|8712.77|8592.77|10
1654688870000|2022-06-08 11:47:50|8713.25|8593.25|8713.08|8593.08|8713.37|8593.37|8713.08|8593.08|9
1654688880000|2022-06-08 11:48:00|8713.09|8593.09|8713.24|8593.24|8713.24|8593.24|8712.92|8592.92|8
1654688890000|2022-06-08 11:48:10|8713.17|8593.17|8713.14|8593.14|8713.25|8593.25|8712.94|8592.94|9
1654688900000|2022-06-08 11:48:20|8713.01|8593.01|8712.98|8592.98|8713.02|8593.02|8712.63|8592.63|9
1654688910000|2022-06-08 11:48:30|8712.96|8592.96|8713.53|8593.53|8713.53|8593.53|8712.77|8592.77|10
1654688920000|2022-06-08 11:48:40|8713.68|8593.68|8714.01|8594.01|8714.34|8594.34|8713.68|8593.68|10
1654688930000|2022-06-08 11:48:50|8713.9|8593.9|8713.94|8593.94|8714.08|8594.08|8713.64|8593.64|10
1654688940000|2022-06-08 11:49:00|8713.89|8593.89|8712.91|8592.91|8714.12|8594.12|8712.91|8592.91|7
1654688950000|2022-06-08 11:49:10|8712.6|8592.6|8710.68|8590.68|8712.6|8592.6|8710.56|8590.56|10
1654688960000|2022-06-08 11:49:20|8710.59|8590.59|8708.55|8588.55|8710.59|8590.59|8708.55|8588.55|9
1654688970000|2022-06-08 11:49:30|8708.02|8588.02|8709.22|8589.22|8709.22|8589.22|8708.02|8588.02|8
1654688980000|2022-06-08 11:49:40|8708.07|8588.07|8706.9|8586.9|8708.07|8588.07|8706.9|8586.9|9
1654688990000|2022-06-08 11:49:50|8706.91|8586.91|8705.3|8585.3|8706.91|8586.91|8705.3|8585.3|10
1654689000000|2022-06-08 11:50:00|8705.44|8585.44|8705.23|8585.23|8705.44|8585.44|8705.1|8585.1|10
1654689010000|2022-06-08 11:50:10|8704.95|8584.95|8703.67|8583.67|8704.95|8584.95|8703.67|8583.67|9
1654689020000|2022-06-08 11:50:20|8703.7|8583.7|8702.6|8582.6|8703.7|8583.7|8702.6|8582.6|10
1654689030000|2022-06-08 11:50:30|8702.58|8582.58|8702.15|8582.15|8702.58|8582.58|8702.01|8582.01|9
1654689040000|2022-06-08 11:50:40|8702.45|8582.45|8703.73|8583.73|8703.77|8583.77|8702.45|8582.45|10
1654689050000|2022-06-08 11:50:50|8703.72|8583.72|8704.12|8584.12|8704.21|8584.21|8703.72|8583.72|7
1654689060000|2022-06-08 11:51:00|8704.02|8584.02|8703.56|8583.56|8704.29|8584.29|8703.56|8583.56|9
1654689070000|2022-06-08 11:51:10|8703.59|8583.59|8702.4|8582.4|8703.59|8583.59|8702.4|8582.4|8
1654689080000|2022-06-08 11:51:20|8702.45|8582.45|8703.37|8583.37|8703.37|8583.37|8702.45|8582.45|9
1654689090000|2022-06-08 11:51:30|8703.67|8583.67|8705.67|8585.67|8705.67|8585.67|8703.66|8583.66|9
1654689100000|2022-06-08 11:51:40|8705.66|8585.66|8706.51|8586.51|8706.51|8586.51|8705.66|8585.66|7
1654689110000|2022-06-08 11:51:50|8706.96|8586.96|8706.67|8586.67|8706.96|8586.96|8706.57|8586.57|9
1654689120000|2022-06-08 11:52:00|8706.66|8586.66|8707.91|8587.91|8707.91|8587.91|8706.66|8586.66|10
1654689130000|2022-06-08 11:52:10|8707.97|8587.97|8708.3|8588.3|8708.3|8588.3|8707.95|8587.95|9
1654689140000|2022-06-08 11:52:20|8708.25|8588.25|8710.55|8590.55|8710.6|8590.6|8708.25|8588.25|10
1654689150000|2022-06-08 11:52:30|8710.66|8590.66|8711.31|8591.31|8711.66|8591.66|8710.53|8590.53|10
1654689160000|2022-06-08 11:52:40|8711.45|8591.45|8711.66|8591.66|8711.66|8591.66|8711.24|8591.24|10
1654689170000|2022-06-08 11:52:50|8711.75|8591.75|8712.05|8592.05|8712.06|8592.06|8711.7|8591.7|9
1654689180000|2022-06-08 11:53:00|8712.17|8592.17|8711.74|8591.74|8712.23|8592.23|8711.7|8591.7|10
1654689190000|2022-06-08 11:53:10|8712.05|8592.05|8712.24|8592.24|8712.36|8592.36|8712.04|8592.04|10
1654689200000|2022-06-08 11:53:20|8712.18|8592.18|8711.03|8591.03|8712.39|8592.39|8711.03|8591.03|10
1654689210000|2022-06-08 11:53:30|8710.9|8590.9|8710.89|8590.89|8710.9|8590.9|8710.65|8590.65|8
1654689220000|2022-06-08 11:53:40|8710.87|8590.87|8710.53|8590.53|8710.88|8590.88|8710.48|8590.48|10
1654689230000|2022-06-08 11:53:50|8710.51|8590.51|8709.49|8589.49|8710.51|8590.51|8709.33|8589.33|9
1654689240000|2022-06-08 11:54:00|8709.55|8589.55|8708.48|8588.48|8709.55|8589.55|8708.48|8588.48|10
1654689250000|2022-06-08 11:54:10|8708.69|8588.69|8708.69|8588.69|8709.07|8589.07|8708.41|8588.41|10
1654689260000|2022-06-08 11:54:20|8707.56|8587.56|8705.97|8585.97|8707.57|8587.57|8705.97|8585.97|10
1654689270000|2022-06-08 11:54:30|8705.98|8585.98|8705.26|8585.26|8705.98|8585.98|8705.26|8585.26|10
1654689280000|2022-06-08 11:54:40|8705.06|8585.06|8703.57|8583.57|8705.06|8585.06|8703.57|8583.57|9
1654689290000|2022-06-08 11:54:50|8703.53|8583.53|8703.08|8583.08|8703.53|8583.53|8702.84|8582.84|10
1654689300000|2022-06-08 11:55:00|8702.93|8582.93|8703.15|8583.15|8703.15|8583.15|8702.59|8582.59|8
1654689310000|2022-06-08 11:55:10|8703.2|8583.2|8703.32|8583.32|8703.32|8583.32|8702.74|8582.74|7
1654689320000|2022-06-08 11:55:20|8702.98|8582.98|8703.19|8583.19|8703.38|8583.38|8702.98|8582.98|8
1654689330000|2022-06-08 11:55:30|8703.14|8583.14|8703.93|8583.93|8703.93|8583.93|8703.14|8583.14|10
1654689340000|2022-06-08 11:55:40|8703.98|8583.98|8704.08|8584.08|8704.18|8584.18|8703.98|8583.98|9
1654689350000|2022-06-08 11:55:50|8704.11|8584.11|8703.85|8583.85|8704.15|8584.15|8703.85|8583.85|8
1654689360000|2022-06-08 11:56:00|8703.76|8583.76|8703.75|8583.75|8703.84|8583.84|8703.7|8583.7|7
1654689370000|2022-06-08 11:56:10|8704.07|8584.07|8704.33|8584.33|8704.35|8584.35|8704.03|8584.03|7
1654689380000|2022-06-08 11:56:20|8704.31|8584.31|8704.39|8584.39|8704.5|8584.5|8704.31|8584.31|10
1654689390000|2022-06-08 11:56:30|8704.43|8584.43|8704.34|8584.34|8704.43|8584.43|8703.87|8583.87|10
1654689400000|2022-06-08 11:56:40|8704.53|8584.53|8705.06|8585.06|8705.06|8585.06|8704.32|8584.32|9
1654689410000|2022-06-08 11:56:50|8705.24|8585.24|8706.16|8586.16|8706.16|8586.16|8705.24|8585.24|9
1654689420000|2022-06-08 11:57:00|8706.13|8586.13|8707.25|8587.25|8707.25|8587.25|8706.01|8586.01|9
1654689430000|2022-06-08 11:57:10|8707.73|8587.73|8708.21|8588.21|8708.21|8588.21|8707.73|8587.73|8
1654689440000|2022-06-08 11:57:20|8708.62|8588.62|8709.78|8589.78|8709.79|8589.79|8708.48|8588.48|10
1654689450000|2022-06-08 11:57:30|8709.79|8589.79|8708.47|8588.47|8709.81|8589.81|8708.47|8588.47|10
1654689460000|2022-06-08 11:57:40|8708.35|8588.35|8708.06|8588.06|8708.55|8588.55|8708.06|8588.06|8
1654689470000|2022-06-08 11:57:50|8707.93|8587.93|8707.32|8587.32|8707.93|8587.93|8707.27|8587.27|9
1654689480000|2022-06-08 11:58:00|8707.35|8587.35|8707.48|8587.48|8707.78|8587.78|8707.23|8587.23|7
1654689490000|2022-06-08 11:58:10|8707.45|8587.45|8705.99|8585.99|8707.45|8587.45|8705.99|8585.99|9
1654689500000|2022-06-08 11:58:20|8705.9|8585.9|8705.4|8585.4|8705.9|8585.9|8705.28|8585.28|9
1654689510000|2022-06-08 11:58:30|8705.37|8585.37|8704.59|8584.59|8705.38|8585.38|8704.59|8584.59|9
1654689520000|2022-06-08 11:58:40|8704.46|8584.46|8704.47|8584.47|8704.56|8584.56|8704.38|8584.38|8
1654689530000|2022-06-08 11:58:50|8704.43|8584.43|8704.74|8584.74|8704.78|8584.78|8704.43|8584.43|10
1654689540000|2022-06-08 11:59:00|8704.84|8584.84|8704.52|8584.52|8705.05|8585.05|8704.52|8584.52|10
1654689550000|2022-06-08 11:59:10|8703.93|8583.93|8702.94|8582.94|8703.93|8583.93|8702.88|8582.88|10
1654689560000|2022-06-08 11:59:20|8703.11|8583.11|8702.44|8582.44|8703.57|8583.57|8702.44|8582.44|10
1654689570000|2022-06-08 11:59:30|8702.5|8582.5|8702.33|8582.33|8702.5|8582.5|8702.06|8582.06|9
1654689580000|2022-06-08 11:59:40|8702.32|8582.32|8702.37|8582.37|8702.41|8582.41|8701.71|8581.71|10
1654689590000|2022-06-08 11:59:50|8701.88|8581.88|8701.81|8581.81|8701.9|8581.9|8701.51|8581.51|8
1654689600000|2022-06-08 12:00:00|8700.88|8580.88|8700.13|8580.13|8700.88|8580.88|8699.4|8579.4|10
1654689610000|2022-06-08 12:00:10|8700.07|8580.07|8697.77|8577.77|8700.07|8580.07|8697.77|8577.77|10
1654689620000|2022-06-08 12:00:20|8697.57|8577.57|8697.23|8577.23|8697.6|8577.6|8697.07|8577.07|10
1654689630000|2022-06-08 12:00:30|8697.3|8577.3|8697.12|8577.12|8697.66|8577.66|8697.08|8577.08|8
1654689640000|2022-06-08 12:00:40|8697.18|8577.18|8697.57|8577.57|8697.97|8577.97|8697.12|8577.12|9
1654689650000|2022-06-08 12:00:50|8697.53|8577.53|8697.72|8577.72|8697.91|8577.91|8697.53|8577.53|9
1654689660000|2022-06-08 12:01:00|8698.08|8578.08|8695.59|8575.59|8698.08|8578.08|8695.59|8575.59|9
1654689670000|2022-06-08 12:01:10|8695.24|8575.24|8691.88|8571.88|8695.24|8575.24|8691.88|8571.88|10
1654689680000|2022-06-08 12:01:20|8691.62|8571.62|8687.35|8567.35|8691.62|8571.62|8687.35|8567.35|9
1654689690000|2022-06-08 12:01:30|8686.97|8566.97|8686.17|8566.17|8687.16|8567.16|8685.97|8565.97|9
1654689700000|2022-06-08 12:01:40|8686.43|8566.43|8685.48|8565.48|8686.82|8566.82|8685.48|8565.48|10
1654689710000|2022-06-08 12:01:50|8685.15|8565.15|8684.17|8564.17|8685.26|8565.26|8684.17|8564.17|10
1654689720000|2022-06-08 12:02:00|8683.92|8563.92|8684.45|8564.45|8685.07|8565.07|8683.89|8563.89|9
1654689730000|2022-06-08 12:02:10|8684.46|8564.46|8685.83|8565.83|8685.83|8565.83|8684.46|8564.46|10
1654689740000|2022-06-08 12:02:20|8685.72|8565.72|8685.11|8565.11|8685.72|8565.72|8684.65|8564.65|10
1654689750000|2022-06-08 12:02:30|8685.25|8565.25|8685.06|8565.06|8685.45|8565.45|8685.06|8565.06|10
1654689760000|2022-06-08 12:02:40|8685.32|8565.32|8686.18|8566.18|8686.18|8566.18|8685.31|8565.31|10
1654689770000|2022-06-08 12:02:50|8686.32|8566.32|8687.18|8567.18|8687.23|8567.23|8686.12|8566.12|10
1654689780000|2022-06-08 12:03:00|8687.28|8567.28|8688.06|8568.06|8688.33|8568.33|8687.28|8567.28|10
1654689790000|2022-06-08 12:03:10|8688.02|8568.02|8688.45|8568.45|8688.45|8568.45|8687.91|8567.91|9
1654689800000|2022-06-08 12:03:20|8688.35|8568.35|8688.66|8568.66|8688.66|8568.66|8688.1|8568.1|10
1654689810000|2022-06-08 12:03:30|8688.26|8568.26|8688.48|8568.48|8688.48|8568.48|8688.26|8568.26|7
1654689820000|2022-06-08 12:03:40|8688.51|8568.51|8690.6|8570.6|8690.6|8570.6|8688.51|8568.51|10
1654689830000|2022-06-08 12:03:50|8691.12|8571.12|8692.11|8572.11|8692.11|8572.11|8691.11|8571.11|10
1654689840000|2022-06-08 12:04:00|8692.06|8572.06|8693.94|8573.94|8693.94|8573.94|8692.06|8572.06|10
1654689850000|2022-06-08 12:04:10|8694.46|8574.46|8694.89|8574.89|8695.06|8575.06|8694.46|8574.46|9
1654689860000|2022-06-08 12:04:20|8695.16|8575.16|8695.06|8575.06|8695.54|8575.54|8695.04|8575.04|10
1654689870000|2022-06-08 12:04:30|8694.65|8574.65|8694.52|8574.52|8695|8575|8694.5|8574.5|10
1654689880000|2022-06-08 12:04:40|8694.46|8574.46|8694.49|8574.49|8694.78|8574.78|8694|8574|10
1654689890000|2022-06-08 12:04:50|8694.56|8574.56|8694.61|8574.61|8694.74|8574.74|8694.53|8574.53|10
1654689900000|2022-06-08 12:05:00|8694.45|8574.45|8694.68|8574.68|8694.84|8574.84|8694.45|8574.45|10
1654689910000|2022-06-08 12:05:10|8694.47|8574.47|8694.52|8574.52|8694.6|8574.6|8694.42|8574.42|7
1654689920000|2022-06-08 12:05:20|8694.55|8574.55|8694.52|8574.52|8694.6|8574.6|8694.41|8574.41|7
1654689930000|2022-06-08 12:05:30|8694.59|8574.59|8694.94|8574.94|8695.01|8575.01|8694.37|8574.37|10
1654689940000|2022-06-08 12:05:40|8695.26|8575.26|8696.94|8576.94|8696.94|8576.94|8695.11|8575.11|10
1654689950000|2022-06-08 12:05:50|8697.3|8577.3|8700.38|8580.38|8700.38|8580.38|8697.3|8577.3|10
1654689960000|2022-06-08 12:06:00|8700.27|8580.27|8700.08|8580.08|8700.35|8580.35|8699.81|8579.81|10
1654689970000|2022-06-08 12:06:10|8700.09|8580.09|8701.92|8581.92|8701.92|8581.92|8700.09|8580.09|10
1654689980000|2022-06-08 12:06:20|8702.02|8582.02|8702.3|8582.3|8702.42|8582.42|8701.93|8581.93|9
1654689990000|2022-06-08 12:06:30|8702.35|8582.35|8702.99|8582.99|8703.14|8583.14|8702.35|8582.35|10
1654690000000|2022-06-08 12:06:40|8703.35|8583.35|8703.67|8583.67|8703.67|8583.67|8703.18|8583.18|10
1654690010000|2022-06-08 12:06:50|8703.74|8583.74|8703.36|8583.36|8703.74|8583.74|8703.26|8583.26|8
1654690020000|2022-06-08 12:07:00|8703.66|8583.66|8703.28|8583.28|8703.89|8583.89|8703.28|8583.28|10
1654690030000|2022-06-08 12:07:10|8703.09|8583.09|8702.74|8582.74|8703.09|8583.09|8702.58|8582.58|9
1654690040000|2022-06-08 12:07:20|8703.18|8583.18|8702.77|8582.77|8703.26|8583.26|8702.41|8582.41|9
1654690050000|2022-06-08 12:07:30|8702.86|8582.86|8702.32|8582.32|8702.86|8582.86|8702.32|8582.32|7
1654690060000|2022-06-08 12:07:40|8702.1|8582.1|8702.05|8582.05|8702.15|8582.15|8701.95|8581.95|9
1654690070000|2022-06-08 12:07:50|8701.93|8581.93|8701.49|8581.49|8701.93|8581.93|8701.33|8581.33|10
1654690080000|2022-06-08 12:08:00|8701.51|8581.51|8701.98|8581.98|8702.08|8582.08|8701.51|8581.51|10
1654690090000|2022-06-08 12:08:10|8701.93|8581.93|8701.28|8581.28|8701.93|8581.93|8701.08|8581.08|7
1654690100000|2022-06-08 12:08:20|8700.98|8580.98|8702.59|8582.59|8702.59|8582.59|8700.8|8580.8|9
1654690110000|2022-06-08 12:08:30|8702.56|8582.56|8703|8583|8704|8584|8702.56|8582.56|10
1654690120000|2022-06-08 12:08:40|8703.85|8583.85|8704.67|8584.67|8704.78|8584.78|8703.85|8583.85|10
1654690130000|2022-06-08 12:08:50|8704.66|8584.66|8704.65|8584.65|8704.76|8584.76|8704.5|8584.5|10
1654690140000|2022-06-08 12:09:00|8704.7|8584.7|8704.58|8584.58|8704.96|8584.96|8704.58|8584.58|10
1654690150000|2022-06-08 12:09:10|8704.74|8584.74|8704.74|8584.74|8704.74|8584.74|8704.62|8584.62|6
1654690160000|2022-06-08 12:09:20|8704.92|8584.92|8704.57|8584.57|8704.92|8584.92|8704.48|8584.48|9
1654690170000|2022-06-08 12:09:30|8704.56|8584.56|8703.66|8583.66|8704.57|8584.57|8703.66|8583.66|10
1654690180000|2022-06-08 12:09:40|8703.54|8583.54|8702.74|8582.74|8703.54|8583.54|8702.67|8582.67|10
1654690190000|2022-06-08 12:09:50|8702.51|8582.51|8701.76|8581.76|8702.51|8582.51|8701.76|8581.76|10
1654690200000|2022-06-08 12:10:00|8701.71|8581.71|8701|8581|8701.84|8581.84|8701|8581|9
1654690210000|2022-06-08 12:10:10|8700.72|8580.72|8701.57|8581.57|8701.57|8581.57|8700.72|8580.72|9
1654690220000|2022-06-08 12:10:20|8701.98|8581.98|8702.03|8582.03|8702.45|8582.45|8701.83|8581.83|9
1654690230000|2022-06-08 12:10:30|8702.33|8582.33|8702.24|8582.24|8702.4|8582.4|8702.2|8582.2|9
1654690240000|2022-06-08 12:10:40|8702.5|8582.5|8702.51|8582.51|8702.8|8582.8|8702.45|8582.45|10
1654690250000|2022-06-08 12:10:50|8702.4|8582.4|8702.3|8582.3|8702.62|8582.62|8702.3|8582.3|10
1654690260000|2022-06-08 12:11:00|8702.06|8582.06|8702.11|8582.11|8702.11|8582.11|8701.76|8581.76|7
1654690270000|2022-06-08 12:11:10|8702.12|8582.12|8701.7|8581.7|8702.12|8582.12|8701.53|8581.53|9
1654690280000|2022-06-08 12:11:20|8701.71|8581.71|8701.42|8581.42|8701.76|8581.76|8701.28|8581.28|9
1654690290000|2022-06-08 12:11:30|8701.41|8581.41|8701.7|8581.7|8701.79|8581.79|8701.41|8581.41|9
1654690300000|2022-06-08 12:11:40|8701.63|8581.63|8700.11|8580.11|8701.63|8581.63|8700.11|8580.11|8
1654690310000|2022-06-08 12:11:50|8699.97|8579.97|8699.63|8579.63|8699.97|8579.97|8699.62|8579.62|10
1654690320000|2022-06-08 12:12:00|8699.73|8579.73|8698.95|8578.95|8699.73|8579.73|8698.88|8578.88|10
1654690330000|2022-06-08 12:12:10|8699.01|8579.01|8698.41|8578.41|8699.01|8579.01|8698.41|8578.41|9
1654690340000|2022-06-08 12:12:20|8698.39|8578.39|8698.63|8578.63|8698.63|8578.63|8698.29|8578.29|10
1654690350000|2022-06-08 12:12:30|8699.06|8579.06|8699.71|8579.71|8699.73|8579.73|8699.06|8579.06|10
1654690360000|2022-06-08 12:12:40|8699.44|8579.44|8698.81|8578.81|8699.72|8579.72|8698.81|8578.81|10
1654690370000|2022-06-08 12:12:50|8698.94|8578.94|8699.45|8579.45|8699.45|8579.45|8698.66|8578.66|10
1654690380000|2022-06-08 12:13:00|8699.8|8579.8|8700.17|8580.17|8700.17|8580.17|8699.8|8579.8|9
1654690390000|2022-06-08 12:13:10|8700.29|8580.29|8702.86|8582.86|8702.86|8582.86|8700.22|8580.22|9
1654690400000|2022-06-08 12:13:20|8703.24|8583.24|8705.23|8585.23|8705.23|8585.23|8703.24|8583.24|10
1654690410000|2022-06-08 12:13:30|8705.32|8585.32|8705.01|8585.01|8705.53|8585.53|8704.91|8584.91|9
1654690420000|2022-06-08 12:13:40|8705.2|8585.2|8705.39|8585.39|8705.6|8585.6|8705.2|8585.2|10
1654690430000|2022-06-08 12:13:50|8705.41|8585.41|8705.72|8585.72|8705.79|8585.79|8705.41|8585.41|8
1654690440000|2022-06-08 12:14:00|8705.58|8585.58|8708.39|8588.39|8708.39|8588.39|8705.57|8585.57|9
1654690450000|2022-06-08 12:14:10|8708.69|8588.69|8708.23|8588.23|8708.69|8588.69|8708.23|8588.23|9
1654690460000|2022-06-08 12:14:20|8707.98|8587.98|8706.89|8586.89|8707.98|8587.98|8706.89|8586.89|10
1654690470000|2022-06-08 12:14:30|8706.92|8586.92|8707.55|8587.55|8707.55|8587.55|8706.92|8586.92|10
1654690480000|2022-06-08 12:14:40|8707.51|8587.51|8707.01|8587.01|8707.51|8587.51|8707.01|8587.01|10
1654690490000|2022-06-08 12:14:50|8707|8587|8706.78|8586.78|8707.12|8587.12|8706.59|8586.59|9
1654690500000|2022-06-08 12:15:00|8706.52|8586.52|8704.42|8584.42|8706.52|8586.52|8704.42|8584.42|10
1654690510000|2022-06-08 12:15:10|8704.17|8584.17|8703.99|8583.99|8704.37|8584.37|8703.99|8583.99|10
1654690520000|2022-06-08 12:15:20|8703.83|8583.83|8700.05|8580.05|8703.83|8583.83|8700.05|8580.05|10
1654690530000|2022-06-08 12:15:30|8698.95|8578.95|8696.97|8576.97|8698.95|8578.95|8696.76|8576.76|10
1654690540000|2022-06-08 12:15:40|8697.19|8577.19|8694.97|8574.97|8697.19|8577.19|8694.97|8574.97|10
1654690550000|2022-06-08 12:15:50|8695.1|8575.1|8694.91|8574.91|8695.13|8575.13|8694.85|8574.85|10
1654690560000|2022-06-08 12:16:00|8694.83|8574.83|8693.03|8573.03|8694.83|8574.83|8693.03|8573.03|10
1654690570000|2022-06-08 12:16:10|8692.74|8572.74|8692.5|8572.5|8692.74|8572.74|8692.36|8572.36|10
1654690580000|2022-06-08 12:16:20|8692.62|8572.62|8693.34|8573.34|8693.34|8573.34|8692.62|8572.62|9
1654690590000|2022-06-08 12:16:30|8693.42|8573.42|8693.42|8573.42|8694.57|8574.57|8693.42|8573.42|10
1654690600000|2022-06-08 12:16:40|8693.33|8573.33|8692.21|8572.21|8693.49|8573.49|8692.21|8572.21|10
1654690610000|2022-06-08 12:16:50|8692.18|8572.18|8692.54|8572.54|8692.59|8572.59|8692.13|8572.13|10
1654690620000|2022-06-08 12:17:00|8692.87|8572.87|8692.1|8572.1|8692.9|8572.9|8691.92|8571.92|10
1654690630000|2022-06-08 12:17:10|8692.31|8572.31|8691.38|8571.38|8692.31|8572.31|8691.31|8571.31|9
1654690640000|2022-06-08 12:17:20|8691.49|8571.49|8691.48|8571.48|8691.52|8571.52|8691.35|8571.35|9
1654690650000|2022-06-08 12:17:30|8691.51|8571.51|8691.82|8571.82|8692.09|8572.09|8691.51|8571.51|10
1654690660000|2022-06-08 12:17:40|8692.11|8572.11|8692.08|8572.08|8692.12|8572.12|8691.96|8571.96|8
1654690670000|2022-06-08 12:17:50|8692.24|8572.24|8694.95|8574.95|8694.95|8574.95|8691.75|8571.75|10
1654690680000|2022-06-08 12:18:00|8695.17|8575.17|8694.29|8574.29|8695.23|8575.23|8692.3|8572.3|10
1654690690000|2022-06-08 12:18:10|8694.66|8574.66|8698.04|8578.04|8698.04|8578.04|8694.66|8574.66|10
1654690700000|2022-06-08 12:18:20|8698.28|8578.28|8697.39|8577.39|8698.28|8578.28|8697.15|8577.15|10
1654690710000|2022-06-08 12:18:30|8697.25|8577.25|8695.28|8575.28|8697.25|8577.25|8695.28|8575.28|10
1654690720000|2022-06-08 12:18:40|8695.21|8575.21|8693.63|8573.63|8695.21|8575.21|8693.61|8573.61|10
1654690730000|2022-06-08 12:18:50|8693.67|8573.67|8692.48|8572.48|8693.67|8573.67|8692.37|8572.37|10
1654690740000|2022-06-08 12:19:00|8692.46|8572.46|8692.21|8572.21|8692.46|8572.46|8691.43|8571.43|10
1654690750000|2022-06-08 12:19:10|8691.92|8571.92|8690.72|8570.72|8691.92|8571.92|8690.72|8570.72|10
1654690760000|2022-06-08 12:19:20|8690.74|8570.74|8691.35|8571.35|8691.35|8571.35|8690.49|8570.49|10
1654690770000|2022-06-08 12:19:30|8691.1|8571.1|8690.05|8570.05|8691.1|8571.1|8689.85|8569.85|10
1654690780000|2022-06-08 12:19:40|8690.9|8570.9|8691.49|8571.49|8691.52|8571.52|8690.9|8570.9|10
1654690790000|2022-06-08 12:19:50|8691.42|8571.42|8691.2|8571.2|8691.44|8571.44|8691.07|8571.07|10
1654690800000|2022-06-08 12:20:00|8691.06|8571.06|8695.36|8575.36|8695.36|8575.36|8691.06|8571.06|10
1654690810000|2022-06-08 12:20:10|8695.78|8575.78|8697.26|8577.26|8697.3|8577.3|8695.55|8575.55|10
1654690820000|2022-06-08 12:20:20|8697.37|8577.37|8698.66|8578.66|8698.66|8578.66|8697.22|8577.22|10
1654690830000|2022-06-08 12:20:30|8698.53|8578.53|8698.48|8578.48|8698.53|8578.53|8698.42|8578.42|8
1654690840000|2022-06-08 12:20:40|8698.41|8578.41|8699.3|8579.3|8699.3|8579.3|8698.41|8578.41|10
1654690850000|2022-06-08 12:20:50|8699.99|8579.99|8699.76|8579.76|8700.23|8580.23|8699.76|8579.76|10
1654690860000|2022-06-08 12:21:00|8699.57|8579.57|8699.64|8579.64|8699.76|8579.76|8699.34|8579.34|9
1654690870000|2022-06-08 12:21:10|8699.73|8579.73|8700.04|8580.04|8700.04|8580.04|8699.53|8579.53|10
1654690880000|2022-06-08 12:21:20|8700.23|8580.23|8700.68|8580.68|8700.76|8580.76|8700.2|8580.2|10
1654690890000|2022-06-08 12:21:30|8701.07|8581.07|8701.36|8581.36|8701.86|8581.86|8701.07|8581.07|10
1654690900000|2022-06-08 12:21:40|8701.43|8581.43|8701.5|8581.5|8701.5|8581.5|8700.9|8580.9|9
1654690910000|2022-06-08 12:21:50|8701.62|8581.62|8701.34|8581.34|8701.62|8581.62|8701.2|8581.2|9
1654690920000|2022-06-08 12:22:00|8700.74|8580.74|8701.35|8581.35|8701.64|8581.64|8700.71|8580.71|9
1654690930000|2022-06-08 12:22:10|8701.39|8581.39|8700.74|8580.74|8701.39|8581.39|8700.64|8580.64|8
1654690940000|2022-06-08 12:22:20|8700.73|8580.73|8698.27|8578.27|8700.73|8580.73|8698.27|8578.27|9
1654690950000|2022-06-08 12:22:30|8697.68|8577.68|8694.63|8574.63|8697.68|8577.68|8694.63|8574.63|10
1654690960000|2022-06-08 12:22:40|8694.65|8574.65|8692.66|8572.66|8694.65|8574.65|8692.66|8572.66|10
1654690970000|2022-06-08 12:22:50|8692.94|8572.94|8691.08|8571.08|8692.94|8572.94|8690.76|8570.76|10
1654690980000|2022-06-08 12:23:00|8690.76|8570.76|8689.93|8569.93|8690.76|8570.76|8689.93|8569.93|9
1654690990000|2022-06-08 12:23:10|8689.18|8569.18|8688.11|8568.11|8689.32|8569.32|8688.11|8568.11|8
1654691000000|2022-06-08 12:23:20|8687.25|8567.25|8684|8564|8687.25|8567.25|8684|8564|10
1654691010000|2022-06-08 12:23:30|8683.64|8563.64|8682.83|8562.83|8683.87|8563.87|8682.29|8562.29|10
1654691020000|2022-06-08 12:23:40|8683.02|8563.02|8682.75|8562.75|8683.16|8563.16|8682.75|8562.75|10
1654691030000|2022-06-08 12:23:50|8682.01|8562.01|8678.62|8558.62|8682.01|8562.01|8678.62|8558.62|9
1654691040000|2022-06-08 12:24:00|8678.14|8558.14|8670.66|8550.66|8678.14|8558.14|8670.66|8550.66|10
1654691050000|2022-06-08 12:24:10|8668.63|8548.63|8667.14|8547.14|8668.63|8548.63|8667.14|8547.14|10
1654691060000|2022-06-08 12:24:20|8667.02|8547.02|8662.73|8542.73|8667.02|8547.02|8662.73|8542.73|10
1654691070000|2022-06-08 12:24:30|8660.65|8540.65|8656.95|8536.95|8660.65|8540.65|8654.96|8534.96|10
1654691080000|2022-06-08 12:24:40|8657.79|8537.79|8654.98|8534.98|8657.79|8537.79|8654.98|8534.98|10
1654691090000|2022-06-08 12:24:50|8655.29|8535.29|8655.52|8535.52|8655.54|8535.54|8654.61|8534.61|10
1654691100000|2022-06-08 12:25:00|8655.77|8535.77|8656.65|8536.65|8656.65|8536.65|8655.72|8535.72|10
1654691110000|2022-06-08 12:25:10|8656.56|8536.56|8651.93|8531.93|8656.56|8536.56|8651.93|8531.93|10
1654691120000|2022-06-08 12:25:20|8650.79|8530.79|8646.79|8526.79|8650.79|8530.79|8645.92|8525.92|10
1654691130000|2022-06-08 12:25:30|8646.07|8526.07|8630.65|8510.65|8646.07|8526.07|8630.65|8510.65|10
1654691140000|2022-06-08 12:25:40|8627.16|8507.16|8625.65|8505.65|8627.16|8507.16|8624.46|8504.46|10
1654691150000|2022-06-08 12:25:50|8625.26|8505.26|8620.65|8500.65|8625.26|8505.26|8620.65|8500.65|10
1654691160000|2022-06-08 12:26:00|8619.44|8499.44|8609.68|8489.68|8619.44|8499.44|8609.68|8489.68|10
1654691170000|2022-06-08 12:26:10|8608.91|8488.91|8606.9|8486.9|8608.91|8488.91|8606.38|8486.38|10
1654691180000|2022-06-08 12:26:20|8608.27|8488.27|8610.77|8490.77|8610.77|8490.77|8608.27|8488.27|10
1654691190000|2022-06-08 12:26:30|8611.18|8491.18|8614.28|8494.28|8614.28|8494.28|8611.18|8491.18|10
1654691200000|2022-06-08 12:26:40|8614.44|8494.44|8615.41|8495.41|8615.44|8495.44|8614.44|8494.44|10
1654691210000|2022-06-08 12:26:50|8615.28|8495.28|8614.59|8494.59|8615.31|8495.31|8614.25|8494.25|10
1654691220000|2022-06-08 12:27:00|8614.93|8494.93|8618.35|8498.35|8618.35|8498.35|8614.87|8494.87|10
1654691230000|2022-06-08 12:27:10|8618.52|8498.52|8620.29|8500.29|8620.36|8500.36|8617.8|8497.8|10
1654691240000|2022-06-08 12:27:20|8620.43|8500.43|8621.96|8501.96|8622.05|8502.05|8620.43|8500.43|10
1654691250000|2022-06-08 12:27:30|8622.12|8502.12|8624.46|8504.46|8624.63|8504.63|8622.12|8502.12|10
1654691260000|2022-06-08 12:27:40|8625.02|8505.02|8631.92|8511.92|8631.92|8511.92|8624.97|8504.97|10
1654691270000|2022-06-08 12:27:50|8632.97|8512.97|8637.49|8517.49|8637.49|8517.49|8632.97|8512.97|10
1654691280000|2022-06-08 12:28:00|8637.19|8517.19|8634.15|8514.15|8637.19|8517.19|8634.15|8514.15|10
1654691290000|2022-06-08 12:28:10|8634.04|8514.04|8635.05|8515.05|8635.05|8515.05|8634.03|8514.03|9
1654691300000|2022-06-08 12:28:20|8635.36|8515.36|8637.88|8517.88|8637.88|8517.88|8635.36|8515.36|10
1654691310000|2022-06-08 12:28:30|8638.31|8518.31|8639.98|8519.98|8639.98|8519.98|8638.3|8518.3|10
1654691320000|2022-06-08 12:28:40|8640.18|8520.18|8640.76|8520.76|8641.52|8521.52|8639.88|8519.88|10
1654691330000|2022-06-08 12:28:50|8641.25|8521.25|8641.12|8521.12|8641.25|8521.25|8640.46|8520.46|10
1654691340000|2022-06-08 12:29:00|8641.29|8521.29|8642.28|8522.28|8642.28|8522.28|8641.09|8521.09|10
1654691350000|2022-06-08 12:29:10|8642.33|8522.33|8639.86|8519.86|8642.33|8522.33|8639.86|8519.86|10
1654691360000|2022-06-08 12:29:20|8639.39|8519.39|8637.52|8517.52|8639.73|8519.73|8637.52|8517.52|10
1654691370000|2022-06-08 12:29:30|8637.68|8517.68|8637.88|8517.88|8638.37|8518.37|8637.49|8517.49|10
1654691380000|2022-06-08 12:29:40|8637.38|8517.38|8637.38|8517.38|8637.56|8517.56|8637.2|8517.2|9
1654691390000|2022-06-08 12:29:50|8636.39|8516.39|8633.11|8513.11|8636.39|8516.39|8633.1|8513.1|10
1654691400000|2022-06-08 12:30:00|8632.98|8512.98|8629.67|8509.67|8632.98|8512.98|8629.53|8509.53|10
1654691410000|2022-06-08 12:30:10|8629.4|8509.4|8628.16|8508.16|8629.4|8509.4|8628.02|8508.02|10
1654691420000|2022-06-08 12:30:20|8626.99|8506.99|8627.51|8507.51|8627.91|8507.91|8626.53|8506.53|10
1654691430000|2022-06-08 12:30:30|8627.81|8507.81|8630.46|8510.46|8630.46|8510.46|8627.02|8507.02|10
1654691440000|2022-06-08 12:30:40|8630.47|8510.47|8632.13|8512.13|8632.7|8512.7|8630.47|8510.47|10
1654691450000|2022-06-08 12:30:50|8632.94|8512.94|8632.54|8512.54|8632.94|8512.94|8632.28|8512.28|10
1654691460000|2022-06-08 12:31:00|8632.05|8512.05|8632.96|8512.96|8633|8513|8632.05|8512.05|10
1654691470000|2022-06-08 12:31:10|8633.12|8513.12|8635.93|8515.93|8636.2|8516.2|8633.12|8513.12|10
1654691480000|2022-06-08 12:31:20|8636.05|8516.05|8638.62|8518.62|8638.68|8518.68|8636.05|8516.05|10
1654691490000|2022-06-08 12:31:30|8639|8519|8640.67|8520.67|8640.67|8520.67|8639|8519|10
1654691500000|2022-06-08 12:31:40|8640.84|8520.84|8642.44|8522.44|8643.13|8523.13|8640.84|8520.84|10
1654691510000|2022-06-08 12:31:50|8642.72|8522.72|8641.7|8521.7|8642.72|8522.72|8641.7|8521.7|10
1654691520000|2022-06-08 12:32:00|8641.47|8521.47|8640.6|8520.6|8642.17|8522.17|8640.6|8520.6|10
1654691530000|2022-06-08 12:32:10|8640.54|8520.54|8640.7|8520.7|8641.83|8521.83|8639.62|8519.62|10
1654691540000|2022-06-08 12:32:20|8638.76|8518.76|8636.86|8516.86|8640.54|8520.54|8636.86|8516.86|10
1654691550000|2022-06-08 12:32:30|8636.72|8516.72|8630.37|8510.37|8636.83|8516.83|8630.37|8510.37|10
1654691560000|2022-06-08 12:32:40|8630.26|8510.26|8630|8510|8630.26|8510.26|8629.22|8509.22|10
1654691570000|2022-06-08 12:32:50|8629.03|8509.03|8630.15|8510.15|8630.19|8510.19|8629.03|8509.03|10
1654691580000|2022-06-08 12:33:00|8630.46|8510.46|8630.6|8510.6|8631.61|8511.61|8630.32|8510.32|10
1654691590000|2022-06-08 12:33:10|8630.22|8510.22|8630.69|8510.69|8630.74|8510.74|8629.87|8509.87|10
1654691600000|2022-06-08 12:33:20|8630.63|8510.63|8631.53|8511.53|8631.53|8511.53|8630.35|8510.35|10
1654691610000|2022-06-08 12:33:30|8632.23|8512.23|8634.28|8514.28|8634.37|8514.37|8632.23|8512.23|10
1654691620000|2022-06-08 12:33:40|8634.17|8514.17|8633.69|8513.69|8634.19|8514.19|8633.49|8513.49|10
1654691630000|2022-06-08 12:33:50|8633.67|8513.67|8636.97|8516.97|8636.97|8516.97|8633.67|8513.67|10
1654691640000|2022-06-08 12:34:00|8637.05|8517.05|8639.43|8519.43|8639.45|8519.45|8637.05|8517.05|10
1654691650000|2022-06-08 12:34:10|8639.78|8519.78|8641.36|8521.36|8641.36|8521.36|8639.78|8519.78|10
1654691660000|2022-06-08 12:34:20|8641.29|8521.29|8644.84|8524.84|8644.84|8524.84|8641.18|8521.18|10
1654691670000|2022-06-08 12:34:30|8645.01|8525.01|8649.39|8529.39|8649.39|8529.39|8645.01|8525.01|10
1654691680000|2022-06-08 12:34:40|8649.51|8529.51|8648.5|8528.5|8649.68|8529.68|8648.42|8528.42|9
1654691690000|2022-06-08 12:34:50|8648.96|8528.96|8648.96|8528.96|8649.51|8529.51|8648.92|8528.92|10
1654691700000|2022-06-08 12:35:00|8649.04|8529.04|8648.15|8528.15|8649.74|8529.74|8648.15|8528.15|10
1654691710000|2022-06-08 12:35:10|8647.93|8527.93|8648.8|8528.8|8648.8|8528.8|8647.75|8527.75|10
1654691720000|2022-06-08 12:35:20|8649.24|8529.24|8648.58|8528.58|8649.37|8529.37|8648.44|8528.44|10
1654691730000|2022-06-08 12:35:30|8649.74|8529.74|8650.27|8530.27|8650.51|8530.51|8649.33|8529.33|10
1654691740000|2022-06-08 12:35:40|8650.4|8530.4|8649.52|8529.52|8650.6|8530.6|8649.52|8529.52|10
1654691750000|2022-06-08 12:35:50|8650.5|8530.5|8652.38|8532.38|8652.38|8532.38|8649.34|8529.34|10
1654691760000|2022-06-08 12:36:00|8652.44|8532.44|8652.75|8532.75|8653.2|8533.2|8652.44|8532.44|10
1654691770000|2022-06-08 12:36:10|8652.66|8532.66|8650.57|8530.57|8652.66|8532.66|8650.47|8530.47|10
1654691780000|2022-06-08 12:36:20|8650.46|8530.46|8649.64|8529.64|8650.62|8530.62|8649.23|8529.23|10
1654691790000|2022-06-08 12:36:30|8649.21|8529.21|8648.88|8528.88|8650.03|8530.03|8648.59|8528.59|10
1654691800000|2022-06-08 12:36:40|8648.85|8528.85|8645.81|8525.81|8648.85|8528.85|8645.81|8525.81|10
1654691810000|2022-06-08 12:36:50|8645.8|8525.8|8644.58|8524.58|8645.8|8525.8|8644.58|8524.58|9
1654691820000|2022-06-08 12:37:00|8644.35|8524.35|8643.99|8523.99|8644.35|8524.35|8643.99|8523.99|8
1654691830000|2022-06-08 12:37:10|8643.65|8523.65|8643.07|8523.07|8643.65|8523.65|8642.78|8522.78|10
1654691840000|2022-06-08 12:37:20|8643.16|8523.16|8642.4|8522.4|8643.16|8523.16|8642.4|8522.4|10
1654691850000|2022-06-08 12:37:30|8642.39|8522.39|8638.78|8518.78|8642.49|8522.49|8638.78|8518.78|10
1654691860000|2022-06-08 12:37:40|8638.62|8518.62|8636.92|8516.92|8638.62|8518.62|8636.92|8516.92|9
1654691870000|2022-06-08 12:37:50|8636.81|8516.81|8635.29|8515.29|8636.82|8516.82|8635.29|8515.29|10
1654691880000|2022-06-08 12:38:00|8635.35|8515.35|8634.89|8514.89|8635.85|8515.85|8634.66|8514.66|10
1654691890000|2022-06-08 12:38:10|8635.19|8515.19|8637.44|8517.44|8637.44|8517.44|8635.19|8515.19|9
1654691900000|2022-06-08 12:38:20|8637.08|8517.08|8637.77|8517.77|8637.81|8517.81|8636.77|8516.77|10
1654691910000|2022-06-08 12:38:30|8638.17|8518.17|8638.36|8518.36|8638.53|8518.53|8638.11|8518.11|9
1654691920000|2022-06-08 12:38:40|8638.63|8518.63|8639.03|8519.03|8639.21|8519.21|8638.46|8518.46|9
1654691930000|2022-06-08 12:38:50|8639.13|8519.13|8638.48|8518.48|8639.13|8519.13|8638.39|8518.39|10
1654691940000|2022-06-08 12:39:00|8638.43|8518.43|8638.31|8518.31|8638.57|8518.57|8637.67|8517.67|10
1654691950000|2022-06-08 12:39:10|8638.29|8518.29|8638.03|8518.03|8638.31|8518.31|8637.9|8517.9|10
1654691960000|2022-06-08 12:39:20|8637.89|8517.89|8637.86|8517.86|8638.38|8518.38|8637.65|8517.65|10
1654691970000|2022-06-08 12:39:30|8637.94|8517.94|8637.8|8517.8|8638.02|8518.02|8637.54|8517.54|10
1654691980000|2022-06-08 12:39:40|8637.74|8517.74|8637.42|8517.42|8637.74|8517.74|8636.92|8516.92|10
1654691990000|2022-06-08 12:39:50|8637.43|8517.43|8635.57|8515.57|8637.43|8517.43|8635.55|8515.55|10
1654692000000|2022-06-08 12:40:00|8634.75|8514.75|8634.02|8514.02|8634.93|8514.93|8634.02|8514.02|10
1654692010000|2022-06-08 12:40:10|8633.5|8513.5|8632.75|8512.75|8633.91|8513.91|8632.45|8512.45|10
1654692020000|2022-06-08 12:40:20|8632.47|8512.47|8630.73|8510.73|8632.6|8512.6|8630.73|8510.73|10
1654692030000|2022-06-08 12:40:30|8630.8|8510.8|8629.94|8509.94|8630.8|8510.8|8629.94|8509.94|10
1654692040000|2022-06-08 12:40:40|8629.93|8509.93|8630.53|8510.53|8630.53|8510.53|8629.77|8509.77|10
1654692050000|2022-06-08 12:40:50|8630.47|8510.47|8631.53|8511.53|8631.53|8511.53|8630.47|8510.47|10
1654692060000|2022-06-08 12:41:00|8631.59|8511.59|8631.68|8511.68|8631.68|8511.68|8631.29|8511.29|10
1654692070000|2022-06-08 12:41:10|8631.7|8511.7|8631.74|8511.74|8631.76|8511.76|8630.94|8510.94|10
1654692080000|2022-06-08 12:41:20|8631.16|8511.16|8629.97|8509.97|8631.16|8511.16|8629.8|8509.8|10
1654692090000|2022-06-08 12:41:30|8629.85|8509.85|8627.58|8507.58|8629.85|8509.85|8627.58|8507.58|10
1654692100000|2022-06-08 12:41:40|8627.25|8507.25|8621.02|8501.02|8627.29|8507.29|8621.02|8501.02|10
1654692110000|2022-06-08 12:41:50|8620.85|8500.85|8619.43|8499.43|8620.92|8500.92|8618.97|8498.97|10
1654692120000|2022-06-08 12:42:00|8619.72|8499.72|8619.66|8499.66|8619.78|8499.78|8619.56|8499.56|9
1654692130000|2022-06-08 12:42:10|8619.84|8499.84|8623.13|8503.13|8623.13|8503.13|8619.78|8499.78|10
1654692140000|2022-06-08 12:42:20|8623.3|8503.3|8626.7|8506.7|8626.88|8506.88|8622.33|8502.33|9
1654692150000|2022-06-08 12:42:30|8627.08|8507.08|8627.47|8507.47|8628.27|8508.27|8626.41|8506.41|10
1654692160000|2022-06-08 12:42:40|8626.71|8506.71|8625.82|8505.82|8627.5|8507.5|8625.82|8505.82|10
1654692170000|2022-06-08 12:42:50|8624.74|8504.74|8623.93|8503.93|8624.74|8504.74|8623.58|8503.58|10
1654692180000|2022-06-08 12:43:00|8623.87|8503.87|8623.72|8503.72|8624.03|8504.03|8623.37|8503.37|10
1654692190000|2022-06-08 12:43:10|8623.36|8503.36|8622.57|8502.57|8623.52|8503.52|8622.42|8502.42|10
1654692200000|2022-06-08 12:43:20|8622.31|8502.31|8622.49|8502.49|8622.83|8502.83|8622.23|8502.23|10
1654692210000|2022-06-08 12:43:30|8622.26|8502.26|8622.08|8502.08|8622.44|8502.44|8621.9|8501.9|10
1654692220000|2022-06-08 12:43:40|8622.36|8502.36|8624.37|8504.37|8624.37|8504.37|8622.36|8502.36|10
1654692230000|2022-06-08 12:43:50|8624.33|8504.33|8629.25|8509.25|8629.25|8509.25|8624.33|8504.33|10
1654692240000|2022-06-08 12:44:00|8629.52|8509.52|8633.35|8513.35|8633.35|8513.35|8629.52|8509.52|10
1654692250000|2022-06-08 12:44:10|8634.32|8514.32|8638.8|8518.8|8638.8|8518.8|8634.32|8514.32|10
1654692260000|2022-06-08 12:44:20|8639.63|8519.63|8640.67|8520.67|8640.67|8520.67|8639.46|8519.46|10
1654692270000|2022-06-08 12:44:30|8640.24|8520.24|8640.67|8520.67|8640.97|8520.97|8640.24|8520.24|10
1654692280000|2022-06-08 12:44:40|8640.79|8520.79|8639.26|8519.26|8640.79|8520.79|8639.26|8519.26|10
1654692290000|2022-06-08 12:44:50|8639.27|8519.27|8636.66|8516.66|8639.27|8519.27|8636.66|8516.66|10
1654692300000|2022-06-08 12:45:00|8636.62|8516.62|8635.2|8515.2|8636.8|8516.8|8635.2|8515.2|9
1654692310000|2022-06-08 12:45:10|8635.4|8515.4|8634.04|8514.04|8635.4|8515.4|8633.5|8513.5|10
1654692320000|2022-06-08 12:45:20|8634.12|8514.12|8632.16|8512.16|8634.12|8514.12|8631.7|8511.7|10
1654692330000|2022-06-08 12:45:30|8631.74|8511.74|8630.66|8510.66|8631.74|8511.74|8630|8510|10
1654692340000|2022-06-08 12:45:40|8630.61|8510.61|8632|8512|8632|8512|8630.61|8510.61|10
1654692350000|2022-06-08 12:45:50|8631.9|8511.9|8632.47|8512.47|8633.28|8513.28|8631.9|8511.9|10
1654692360000|2022-06-08 12:46:00|8632.68|8512.68|8635.14|8515.14|8635.89|8515.89|8632.68|8512.68|10
1654692370000|2022-06-08 12:46:10|8636.32|8516.32|8637.46|8517.46|8637.73|8517.73|8636.13|8516.13|10
1654692380000|2022-06-08 12:46:20|8637.88|8517.88|8637.3|8517.3|8638.19|8518.19|8637.3|8517.3|9
1654692390000|2022-06-08 12:46:30|8638.01|8518.01|8637.68|8517.68|8638.01|8518.01|8637.46|8517.46|8
1654692400000|2022-06-08 12:46:40|8637.63|8517.63|8637.95|8517.95|8638.01|8518.01|8637.48|8517.48|9
1654692410000|2022-06-08 12:46:50|8638.07|8518.07|8640.15|8520.15|8640.15|8520.15|8638.05|8518.05|10
1654692420000|2022-06-08 12:47:00|8640.08|8520.08|8639.68|8519.68|8640.3|8520.3|8639.68|8519.68|9
1654692430000|2022-06-08 12:47:10|8640|8520|8639.17|8519.17|8640|8520|8638.89|8518.89|10
1654692440000|2022-06-08 12:47:20|8638.82|8518.82|8637.84|8517.84|8638.82|8518.82|8637.79|8517.79|10
1654692450000|2022-06-08 12:47:30|8638|8518|8636.6|8516.6|8638|8518|8636.6|8516.6|10
1654692460000|2022-06-08 12:47:40|8636.48|8516.48|8635.94|8515.94|8637.14|8517.14|8635.84|8515.84|10
1654692470000|2022-06-08 12:47:50|8635.93|8515.93|8635.84|8515.84|8635.95|8515.95|8635.47|8515.47|7
1654692480000|2022-06-08 12:48:00|8635.77|8515.77|8634.38|8514.38|8635.77|8515.77|8634.38|8514.38|10
1654692490000|2022-06-08 12:48:10|8634.28|8514.28|8634.51|8514.51|8634.78|8514.78|8634.28|8514.28|10
1654692500000|2022-06-08 12:48:20|8634.88|8514.88|8634.26|8514.26|8635.39|8515.39|8634.26|8514.26|9
1654692510000|2022-06-08 12:48:30|8634.42|8514.42|8634.4|8514.4|8634.42|8514.42|8633.92|8513.92|10
1654692520000|2022-06-08 12:48:40|8634.08|8514.08|8635.02|8515.02|8635.15|8515.15|8633.96|8513.96|10
1654692530000|2022-06-08 12:48:50|8634.74|8514.74|8636.28|8516.28|8636.52|8516.52|8634.2|8514.2|10
1654692540000|2022-06-08 12:49:00|8636.41|8516.41|8638.51|8518.51|8638.51|8518.51|8636.41|8516.41|10
1654692550000|2022-06-08 12:49:10|8638.84|8518.84|8640.58|8520.58|8640.8|8520.8|8638.84|8518.84|10
1654692560000|2022-06-08 12:49:20|8640.81|8520.81|8641.63|8521.63|8641.65|8521.65|8640.69|8520.69|10
1654692570000|2022-06-08 12:49:30|8641.88|8521.88|8643.3|8523.3|8643.3|8523.3|8641.7|8521.7|9
1654692580000|2022-06-08 12:49:40|8643.5|8523.5|8642.81|8522.81|8643.61|8523.61|8642.46|8522.46|10
1654692590000|2022-06-08 12:49:50|8642.94|8522.94|8642.62|8522.62|8643.11|8523.11|8642.62|8522.62|9
1654692600000|2022-06-08 12:50:00|8642.54|8522.54|8641.83|8521.83|8642.54|8522.54|8641.83|8521.83|9
1654692610000|2022-06-08 12:50:10|8642.19|8522.19|8642.69|8522.69|8642.69|8522.69|8642.19|8522.19|10
1654692620000|2022-06-08 12:50:20|8642.57|8522.57|8642.53|8522.53|8642.57|8522.57|8642.23|8522.23|8
1654692630000|2022-06-08 12:50:30|8642.47|8522.47|8641.81|8521.81|8642.58|8522.58|8641.81|8521.81|9
1654692640000|2022-06-08 12:50:40|8641.89|8521.89|8641.86|8521.86|8642.19|8522.19|8641.86|8521.86|9
1654692650000|2022-06-08 12:50:50|8641.95|8521.95|8643.26|8523.26|8643.26|8523.26|8641.95|8521.95|10
1654692660000|2022-06-08 12:51:00|8643.56|8523.56|8643.43|8523.43|8643.83|8523.83|8643.34|8523.34|10
1654692670000|2022-06-08 12:51:10|8643.57|8523.57|8644.52|8524.52|8644.52|8524.52|8643.57|8523.57|8
1654692680000|2022-06-08 12:51:20|8644.33|8524.33|8644.24|8524.24|8644.38|8524.38|8644.04|8524.04|9
1654692690000|2022-06-08 12:51:30|8644.19|8524.19|8644.05|8524.05|8644.41|8524.41|8644.05|8524.05|8
1654692700000|2022-06-08 12:51:40|8644|8524|8644|8524|8644.16|8524.16|8643.95|8523.95|8
1654692710000|2022-06-08 12:51:50|8643.92|8523.92|8642.92|8522.92|8643.92|8523.92|8642.44|8522.44|10
1654692720000|2022-06-08 12:52:00|8642.91|8522.91|8643.45|8523.45|8643.82|8523.82|8642.91|8522.91|10
1654692730000|2022-06-08 12:52:10|8643.33|8523.33|8643.12|8523.12|8643.45|8523.45|8643.12|8523.12|10
1654692740000|2022-06-08 12:52:20|8642.86|8522.86|8642.28|8522.28|8642.98|8522.98|8642.28|8522.28|10
1654692750000|2022-06-08 12:52:30|8642.35|8522.35|8642.1|8522.1|8642.58|8522.58|8642.1|8522.1|8
1654692760000|2022-06-08 12:52:40|8642.68|8522.68|8643.35|8523.35|8643.49|8523.49|8642.48|8522.48|10
1654692770000|2022-06-08 12:52:50|8643.17|8523.17|8643.03|8523.03|8643.3|8523.3|8642.81|8522.81|9
1654692780000|2022-06-08 12:53:00|8642.8|8522.8|8642.84|8522.84|8643.16|8523.16|8642.8|8522.8|10
1654692790000|2022-06-08 12:53:10|8643.02|8523.02|8642|8522|8643.1|8523.1|8642|8522|10
1654692800000|2022-06-08 12:53:20|8642.12|8522.12|8642.16|8522.16|8642.21|8522.21|8642.08|8522.08|9
1654692810000|2022-06-08 12:53:30|8642.18|8522.18|8642.39|8522.39|8642.39|8522.39|8642.07|8522.07|9
1654692820000|2022-06-08 12:53:40|8642.36|8522.36|8641.94|8521.94|8642.47|8522.47|8641.87|8521.87|10
1654692830000|2022-06-08 12:53:50|8641.81|8521.81|8641.85|8521.85|8642.04|8522.04|8641.81|8521.81|10
1654692840000|2022-06-08 12:54:00|8641.66|8521.66|8641.09|8521.09|8641.89|8521.89|8641.09|8521.09|10
1654692850000|2022-06-08 12:54:10|8641.14|8521.14|8638.68|8518.68|8641.14|8521.14|8638.68|8518.68|9
1654692860000|2022-06-08 12:54:20|8638.27|8518.27|8635.41|8515.41|8638.27|8518.27|8635.41|8515.41|9
1654692870000|2022-06-08 12:54:30|8635.26|8515.26|8633.95|8513.95|8635.26|8515.26|8633.89|8513.89|10
1654692880000|2022-06-08 12:54:40|8633.67|8513.67|8633.04|8513.04|8633.67|8513.67|8633.04|8513.04|9
1654692890000|2022-06-08 12:54:50|8633|8513|8633.41|8513.41|8633.41|8513.41|8633|8513|9
1654692900000|2022-06-08 12:55:00|8633.39|8513.39|8631.96|8511.96|8633.39|8513.39|8631.96|8511.96|9
1654692910000|2022-06-08 12:55:10|8631.72|8511.72|8631.47|8511.47|8631.86|8511.86|8631.3|8511.3|9
1654692920000|2022-06-08 12:55:20|8631.9|8511.9|8632.38|8512.38|8632.47|8512.47|8631.29|8511.29|10
1654692930000|2022-06-08 12:55:30|8632.65|8512.65|8633.83|8513.83|8634.02|8514.02|8632.65|8512.65|10
1654692940000|2022-06-08 12:55:40|8633.65|8513.65|8633.6|8513.6|8633.76|8513.76|8633.5|8513.5|9
1654692950000|2022-06-08 12:55:50|8633.54|8513.54|8633.13|8513.13|8633.54|8513.54|8632.97|8512.97|8
1654692960000|2022-06-08 12:56:00|8633.16|8513.16|8632.91|8512.91|8633.46|8513.46|8632.82|8512.82|10
1654692970000|2022-06-08 12:56:10|8632.86|8512.86|8634.06|8514.06|8634.13|8514.13|8632.86|8512.86|10
1654692980000|2022-06-08 12:56:20|8634.12|8514.12|8636.72|8516.72|8636.72|8516.72|8634.12|8514.12|10
1654692990000|2022-06-08 12:56:30|8636.71|8516.71|8639.63|8519.63|8639.63|8519.63|8636.71|8516.71|10
1654693000000|2022-06-08 12:56:40|8639.66|8519.66|8638.6|8518.6|8639.93|8519.93|8638.22|8518.22|10
1654693010000|2022-06-08 12:56:50|8637.58|8517.58|8637.47|8517.47|8637.78|8517.78|8637.32|8517.32|10
1654693020000|2022-06-08 12:57:00|8637.6|8517.6|8638.4|8518.4|8638.52|8518.52|8637.6|8517.6|10
1654693030000|2022-06-08 12:57:10|8638.85|8518.85|8640.21|8520.21|8640.21|8520.21|8638.74|8518.74|10
1654693040000|2022-06-08 12:57:20|8640.51|8520.51|8642.04|8522.04|8642.04|8522.04|8640.51|8520.51|10
1654693050000|2022-06-08 12:57:30|8642.17|8522.17|8642.12|8522.12|8642.28|8522.28|8642.12|8522.12|8
1654693060000|2022-06-08 12:57:40|8642.21|8522.21|8642.45|8522.45|8642.59|8522.59|8642.15|8522.15|9
1654693070000|2022-06-08 12:57:50|8642.48|8522.48|8640.96|8520.96|8642.5|8522.5|8640.96|8520.96|10
1654693080000|2022-06-08 12:58:00|8641.11|8521.11|8639.9|8519.9|8641.11|8521.11|8639.9|8519.9|10
1654693090000|2022-06-08 12:58:10|8639.56|8519.56|8636.35|8516.35|8639.56|8519.56|8636.35|8516.35|10
1654693100000|2022-06-08 12:58:20|8635.9|8515.9|8634.54|8514.54|8635.9|8515.9|8634.54|8514.54|9
1654693110000|2022-06-08 12:58:30|8634.46|8514.46|8634.29|8514.29|8634.79|8514.79|8634.29|8514.29|10
1654693120000|2022-06-08 12:58:40|8634.61|8514.61|8636.58|8516.58|8636.58|8516.58|8634.61|8514.61|10
1654693130000|2022-06-08 12:58:50|8636.42|8516.42|8636.73|8516.73|8636.93|8516.93|8636.4|8516.4|9
1654693140000|2022-06-08 12:59:00|8636.86|8516.86|8636.99|8516.99|8637.51|8517.51|8636.8|8516.8|8
1654693150000|2022-06-08 12:59:10|8636.87|8516.87|8635.83|8515.83|8636.87|8516.87|8635.83|8515.83|8
1654693160000|2022-06-08 12:59:20|8635.95|8515.95|8633.95|8513.95|8635.95|8515.95|8633.95|8513.95|10
1654693170000|2022-06-08 12:59:30|8633.9|8513.9|8633.06|8513.06|8633.9|8513.9|8632.9|8512.9|10
1654693180000|2022-06-08 12:59:40|8633.11|8513.11|8631.32|8511.32|8633.11|8513.11|8631.32|8511.32|10
1654693190000|2022-06-08 12:59:50|8631.31|8511.31|8629.23|8509.23|8631.33|8511.33|8629.23|8509.23|10
1654693200000|2022-06-08 13:00:00|8628.65|8508.65|8623.49|8503.49|8628.73|8508.73|8623.49|8503.49|10
1654693210000|2022-06-08 13:00:10|8623.05|8503.05|8620.67|8500.67|8623.05|8503.05|8620.64|8500.64|10
1654693220000|2022-06-08 13:00:20|8620.61|8500.61|8617.89|8497.89|8620.61|8500.61|8617.89|8497.89|10
1654693230000|2022-06-08 13:00:30|8618.16|8498.16|8614.95|8494.95|8618.16|8498.16|8614.8|8494.8|10
1654693240000|2022-06-08 13:00:40|8615.19|8495.19|8616.4|8496.4|8616.4|8496.4|8615.15|8495.15|10
1654693250000|2022-06-08 13:00:50|8616.39|8496.39|8615.91|8495.91|8616.66|8496.66|8615.64|8495.64|10
1654693260000|2022-06-08 13:01:00|8615.86|8495.86|8614.69|8494.69|8616.26|8496.26|8614.69|8494.69|10
1654693270000|2022-06-08 13:01:10|8614.59|8494.59|8613.06|8493.06|8614.59|8494.59|8612.98|8492.98|10
1654693280000|2022-06-08 13:01:20|8613.71|8493.71|8613.41|8493.41|8613.85|8493.85|8612.48|8492.48|10
1654693290000|2022-06-08 13:01:30|8612.98|8492.98|8610.21|8490.21|8613.01|8493.01|8610.21|8490.21|10
1654693300000|2022-06-08 13:01:40|8609.99|8489.99|8609.86|8489.86|8610.6|8490.6|8609.08|8489.08|10
1654693310000|2022-06-08 13:01:50|8610.25|8490.25|8614.65|8494.65|8614.65|8494.65|8610.25|8490.25|10
1654693320000|2022-06-08 13:02:00|8614.91|8494.91|8625.92|8505.92|8625.92|8505.92|8614.91|8494.91|10
1654693330000|2022-06-08 13:02:10|8625.03|8505.03|8631.06|8511.06|8631.06|8511.06|8625.03|8505.03|10
1654693340000|2022-06-08 13:02:20|8630.89|8510.89|8634.08|8514.08|8634.17|8514.17|8630.89|8510.89|10
1654693350000|2022-06-08 13:02:30|8634.31|8514.31|8636.25|8516.25|8636.25|8516.25|8634.31|8514.31|10
1654693360000|2022-06-08 13:02:40|8636.42|8516.42|8636.06|8516.06|8636.72|8516.72|8636.06|8516.06|10
1654693370000|2022-06-08 13:02:50|8636.29|8516.29|8636.91|8516.91|8637.22|8517.22|8635.8|8515.8|9
1654693380000|2022-06-08 13:03:00|8636.93|8516.93|8637.61|8517.61|8637.71|8517.71|8636.88|8516.88|10
1654693390000|2022-06-08 13:03:10|8637.68|8517.68|8638.38|8518.38|8638.38|8518.38|8637.3|8517.3|10
1654693400000|2022-06-08 13:03:20|8638.75|8518.75|8638.49|8518.49|8638.85|8518.85|8638.23|8518.23|10
1654693410000|2022-06-08 13:03:30|8638.11|8518.11|8637.25|8517.25|8638.31|8518.31|8637.25|8517.25|10
1654693420000|2022-06-08 13:03:40|8637.85|8517.85|8635.83|8515.83|8637.85|8517.85|8635.83|8515.83|10
1654693430000|2022-06-08 13:03:50|8635.16|8515.16|8634.9|8514.9|8636.02|8516.02|8634.9|8514.9|9
1654693440000|2022-06-08 13:04:00|8634.91|8514.91|8632.66|8512.66|8634.98|8514.98|8632.66|8512.66|10
1654693450000|2022-06-08 13:04:10|8632.97|8512.97|8635.29|8515.29|8635.29|8515.29|8632.97|8512.97|10
1654693460000|2022-06-08 13:04:20|8634.78|8514.78|8634.87|8514.87|8636.05|8516.05|8634.49|8514.49|10
1654693470000|2022-06-08 13:04:30|8636.74|8516.74|8639.13|8519.13|8639.77|8519.77|8636.74|8516.74|10
1654693480000|2022-06-08 13:04:40|8639.75|8519.75|8642.24|8522.24|8642.64|8522.64|8639.75|8519.75|10
1654693490000|2022-06-08 13:04:50|8642.48|8522.48|8644.25|8524.25|8644.64|8524.64|8642.48|8522.48|10
1654693500000|2022-06-08 13:05:00|8644.35|8524.35|8644.97|8524.97|8645.14|8525.14|8643.58|8523.58|10
1654693510000|2022-06-08 13:05:10|8645.42|8525.42|8648.72|8528.72|8648.81|8528.81|8645.42|8525.42|10
1654693520000|2022-06-08 13:05:20|8649.15|8529.15|8659.51|8539.51|8659.51|8539.51|8649.15|8529.15|10
1654693530000|2022-06-08 13:05:30|8659.49|8539.49|8660.77|8540.77|8660.86|8540.86|8659.49|8539.49|10
1654693540000|2022-06-08 13:05:40|8660.74|8540.74|8663.73|8543.73|8663.76|8543.76|8660.74|8540.74|10
1654693550000|2022-06-08 13:05:50|8663.97|8543.97|8663.55|8543.55|8664.25|8544.25|8663.55|8543.55|10
1654693560000|2022-06-08 13:06:00|8663.62|8543.62|8663.06|8543.06|8663.62|8543.62|8662.59|8542.59|9
1654693570000|2022-06-08 13:06:10|8662.45|8542.45|8662.35|8542.35|8662.94|8542.94|8662.1|8542.1|10
1654693580000|2022-06-08 13:06:20|8661.98|8541.98|8662.79|8542.79|8663.05|8543.05|8661.98|8541.98|10
1654693590000|2022-06-08 13:06:30|8662.67|8542.67|8662.92|8542.92|8663.21|8543.21|8662.47|8542.47|10
1654693600000|2022-06-08 13:06:40|8662.65|8542.65|8663.25|8543.25|8663.25|8543.25|8662.2|8542.2|10
1654693610000|2022-06-08 13:06:50|8663.05|8543.05|8662.86|8542.86|8663.49|8543.49|8662.51|8542.51|10
1654693620000|2022-06-08 13:07:00|8663.62|8543.62|8668.2|8548.2|8668.2|8548.2|8663.62|8543.62|10
1654693630000|2022-06-08 13:07:10|8668.76|8548.76|8671.42|8551.42|8671.42|8551.42|8668.76|8548.76|10
1654693640000|2022-06-08 13:07:20|8671.41|8551.41|8673.04|8553.04|8673.04|8553.04|8671.41|8551.41|10
1654693650000|2022-06-08 13:07:30|8673.2|8553.2|8676.55|8556.55|8676.55|8556.55|8673.2|8553.2|10
1654693660000|2022-06-08 13:07:40|8676.75|8556.75|8677.7|8557.7|8679.05|8559.05|8676.75|8556.75|10
1654693670000|2022-06-08 13:07:50|8676.86|8556.86|8677.86|8557.86|8677.9|8557.9|8676.49|8556.49|10
1654693680000|2022-06-08 13:08:00|8677.59|8557.59|8681.69|8561.69|8681.69|8561.69|8677.59|8557.59|9
1654693690000|2022-06-08 13:08:10|8681.58|8561.58|8681.17|8561.17|8682.13|8562.13|8680.82|8560.82|10
1654693700000|2022-06-08 13:08:20|8681.14|8561.14|8681.19|8561.19|8681.49|8561.49|8680.88|8560.88|10
1654693710000|2022-06-08 13:08:30|8681.67|8561.67|8682.06|8562.06|8682.06|8562.06|8681.04|8561.04|10
1654693720000|2022-06-08 13:08:40|8681.67|8561.67|8681.49|8561.49|8682.24|8562.24|8681.36|8561.36|10
1654693730000|2022-06-08 13:08:50|8681.02|8561.02|8680.4|8560.4|8681.22|8561.22|8680.4|8560.4|10
1654693740000|2022-06-08 13:09:00|8680.27|8560.27|8680.14|8560.14|8680.27|8560.27|8679.88|8559.88|10
1654693750000|2022-06-08 13:09:10|8679.88|8559.88|8679.82|8559.82|8680.09|8560.09|8679.78|8559.78|10
1654693760000|2022-06-08 13:09:20|8679.43|8559.43|8677.55|8557.55|8679.43|8559.43|8677.55|8557.55|10
1654693770000|2022-06-08 13:09:30|8677.51|8557.51|8677.98|8557.98|8677.98|8557.98|8677.41|8557.41|8
1654693780000|2022-06-08 13:09:40|8678.52|8558.52|8676.89|8556.89|8678.52|8558.52|8676.89|8556.89|8
1654693790000|2022-06-08 13:09:50|8676.63|8556.63|8675.22|8555.22|8676.63|8556.63|8675.22|8555.22|10
1654693800000|2022-06-08 13:10:00|8675.29|8555.29|8674.6|8554.6|8675.5|8555.5|8674.6|8554.6|10
1654693810000|2022-06-08 13:10:10|8674.64|8554.64|8673.34|8553.34|8674.71|8554.71|8673.34|8553.34|10
1654693820000|2022-06-08 13:10:20|8673.21|8553.21|8673.14|8553.14|8673.34|8553.34|8672.56|8552.56|10
1654693830000|2022-06-08 13:10:30|8672.6|8552.6|8671.06|8551.06|8672.93|8552.93|8670.6|8550.6|10
1654693840000|2022-06-08 13:10:40|8670.57|8550.57|8669.71|8549.71|8670.57|8550.57|8669.2|8549.2|9
1654693850000|2022-06-08 13:10:50|8669.5|8549.5|8670.25|8550.25|8670.25|8550.25|8669.5|8549.5|9
1654693860000|2022-06-08 13:11:00|8670.4|8550.4|8668.7|8548.7|8670.4|8550.4|8668.7|8548.7|9
1654693870000|2022-06-08 13:11:10|8668.75|8548.75|8667.96|8547.96|8668.75|8548.75|8667.8|8547.8|10
1654693880000|2022-06-08 13:11:20|8667.77|8547.77|8669.64|8549.64|8669.64|8549.64|8667.42|8547.42|9
1654693890000|2022-06-08 13:11:30|8669.92|8549.92|8671.72|8551.72|8671.88|8551.88|8669.92|8549.92|10
1654693900000|2022-06-08 13:11:40|8671.98|8551.98|8673.42|8553.42|8673.42|8553.42|8671.88|8551.88|10
1654693910000|2022-06-08 13:11:50|8673.43|8553.43|8674.08|8554.08|8674.53|8554.53|8673.43|8553.43|8
1654693920000|2022-06-08 13:12:00|8674.87|8554.87|8675.23|8555.23|8675.23|8555.23|8674.35|8554.35|10
1654693930000|2022-06-08 13:12:10|8675.25|8555.25|8674.32|8554.32|8675.31|8555.31|8674.11|8554.11|9
1654693940000|2022-06-08 13:12:20|8674.42|8554.42|8674.23|8554.23|8674.6|8554.6|8674.23|8554.23|9
1654693950000|2022-06-08 13:12:30|8674.36|8554.36|8674.71|8554.71|8674.71|8554.71|8674.17|8554.17|10
1654693960000|2022-06-08 13:12:40|8674.68|8554.68|8675.72|8555.72|8675.76|8555.76|8674.68|8554.68|10
1654693970000|2022-06-08 13:12:50|8675.95|8555.95|8678.12|8558.12|8678.12|8558.12|8675.78|8555.78|10
1654693980000|2022-06-08 13:13:00|8678.11|8558.11|8682.66|8562.66|8682.99|8562.99|8678.11|8558.11|10
1654693990000|2022-06-08 13:13:10|8682.62|8562.62|8682.26|8562.26|8682.89|8562.89|8682.26|8562.26|10
1654694000000|2022-06-08 13:13:20|8682.25|8562.25|8681.08|8561.08|8682.25|8562.25|8681.07|8561.07|10
1654694010000|2022-06-08 13:13:30|8680.5|8560.5|8679.55|8559.55|8680.71|8560.71|8679.1|8559.1|9
1654694020000|2022-06-08 13:13:40|8679.58|8559.58|8678.98|8558.98|8679.58|8559.58|8678.91|8558.91|10
1654694030000|2022-06-08 13:13:50|8678.49|8558.49|8678.54|8558.54|8678.99|8558.99|8678.25|8558.25|9
1654694040000|2022-06-08 13:14:00|8678.76|8558.76|8677.78|8557.78|8678.76|8558.76|8677.77|8557.77|10
1654694050000|2022-06-08 13:14:10|8678.27|8558.27|8676.75|8556.75|8678.35|8558.35|8676.75|8556.75|10
1654694060000|2022-06-08 13:14:20|8676.81|8556.81|8675.91|8555.91|8676.81|8556.81|8675.53|8555.53|10
1654694070000|2022-06-08 13:14:30|8675.59|8555.59|8674.93|8554.93|8676.24|8556.24|8674.93|8554.93|9
1654694080000|2022-06-08 13:14:40|8674.88|8554.88|8674.7|8554.7|8674.94|8554.94|8674.59|8554.59|9
1654694090000|2022-06-08 13:14:50|8674.97|8554.97|8675.96|8555.96|8676.39|8556.39|8674.97|8554.97|10
1654694100000|2022-06-08 13:15:00|8676.67|8556.67|8677.66|8557.66|8677.66|8557.66|8676.17|8556.17|10
1654694110000|2022-06-08 13:15:10|8677.87|8557.87|8679.84|8559.84|8680.09|8560.09|8677.87|8557.87|10
1654694120000|2022-06-08 13:15:20|8679.67|8559.67|8677.42|8557.42|8679.67|8559.67|8677.42|8557.42|10
1654694130000|2022-06-08 13:15:30|8677.47|8557.47|8678.07|8558.07|8678.19|8558.19|8677.36|8557.36|10
1654694140000|2022-06-08 13:15:40|8678.43|8558.43|8680.15|8560.15|8680.15|8560.15|8678.43|8558.43|10
1654694150000|2022-06-08 13:15:50|8679.18|8559.18|8680.22|8560.22|8680.46|8560.46|8679.18|8559.18|10
1654694160000|2022-06-08 13:16:00|8680.44|8560.44|8681.34|8561.34|8681.34|8561.34|8680.28|8560.28|10
1654694170000|2022-06-08 13:16:10|8680.96|8560.96|8682.8|8562.8|8682.99|8562.99|8680.96|8560.96|10
1654694180000|2022-06-08 13:16:20|8682.64|8562.64|8682.48|8562.48|8682.89|8562.89|8682.28|8562.28|9
1654694190000|2022-06-08 13:16:30|8682.25|8562.25|8681.12|8561.12|8682.91|8562.91|8680.73|8560.73|10
1654694200000|2022-06-08 13:16:40|8681.63|8561.63|8680.13|8560.13|8681.79|8561.79|8679.94|8559.94|10
1654694210000|2022-06-08 13:16:50|8680.5|8560.5|8679.97|8559.97|8680.5|8560.5|8679.84|8559.84|10
1654694220000|2022-06-08 13:17:00|8680.27|8560.27|8679.93|8559.93|8680.29|8560.29|8679.67|8559.67|10
1654694230000|2022-06-08 13:17:10|8679.8|8559.8|8679.99|8559.99|8680.23|8560.23|8679.45|8559.45|10
1654694240000|2022-06-08 13:17:20|8680.23|8560.23|8679.11|8559.11|8680.32|8560.32|8679.11|8559.11|10
1654694250000|2022-06-08 13:17:30|8679.34|8559.34|8678.43|8558.43|8679.34|8559.34|8678.36|8558.36|9
1654694260000|2022-06-08 13:17:40|8678.12|8558.12|8678.32|8558.32|8678.35|8558.35|8677.97|8557.97|10
1654694270000|2022-06-08 13:17:50|8678.21|8558.21|8678.83|8558.83|8678.83|8558.83|8678.21|8558.21|10
1654694280000|2022-06-08 13:18:00|8678.14|8558.14|8679.02|8559.02|8679.02|8559.02|8677.92|8557.92|9
1654694290000|2022-06-08 13:18:10|8679.12|8559.12|8678.9|8558.9|8679.47|8559.47|8678.9|8558.9|9
1654694300000|2022-06-08 13:18:20|8678.97|8558.97|8679.72|8559.72|8679.72|8559.72|8678.6|8558.6|10
1654694310000|2022-06-08 13:18:30|8679.87|8559.87|8680.18|8560.18|8680.3|8560.3|8679.87|8559.87|8
1654694320000|2022-06-08 13:18:40|8680.21|8560.21|8678.88|8558.88|8680.3|8560.3|8678.88|8558.88|9
1654694330000|2022-06-08 13:18:50|8678.23|8558.23|8677.78|8557.78|8678.26|8558.26|8677.78|8557.78|7
1654694340000|2022-06-08 13:19:00|8678.14|8558.14|8676.69|8556.69|8678.6|8558.6|8676.69|8556.69|9
1654694350000|2022-06-08 13:19:10|8676.76|8556.76|8675.75|8555.75|8676.76|8556.76|8675.6|8555.6|10
1654694360000|2022-06-08 13:19:20|8675.58|8555.58|8675.49|8555.49|8675.79|8555.79|8675.42|8555.42|10
1654694370000|2022-06-08 13:19:30|8675.13|8555.13|8673.88|8553.88|8675.13|8555.13|8673.7|8553.7|10
1654694380000|2022-06-08 13:19:40|8674.06|8554.06|8673.84|8553.84|8674.95|8554.95|8673.84|8553.84|10
1654694390000|2022-06-08 13:19:50|8673.83|8553.83|8673.43|8553.43|8674.11|8554.11|8673.29|8553.29|10
1654694400000|2022-06-08 13:20:00|8673.62|8553.62|8673.32|8553.32|8673.75|8553.75|8672.45|8552.45|10
1654694410000|2022-06-08 13:20:10|8672.98|8552.98|8673.46|8553.46|8673.81|8553.81|8672.98|8552.98|10
1654694420000|2022-06-08 13:20:20|8673.18|8553.18|8674.7|8554.7|8674.75|8554.75|8673.18|8553.18|10
1654694430000|2022-06-08 13:20:30|8674.41|8554.41|8675.13|8555.13|8675.22|8555.22|8674.41|8554.41|10
1654694440000|2022-06-08 13:20:40|8675.19|8555.19|8675.5|8555.5|8675.57|8555.57|8675.19|8555.19|10
1654694450000|2022-06-08 13:20:50|8675.52|8555.52|8675.5|8555.5|8675.84|8555.84|8675.41|8555.41|7
1654694460000|2022-06-08 13:21:00|8675.37|8555.37|8674.58|8554.58|8675.41|8555.41|8674.44|8554.44|10
1654694470000|2022-06-08 13:21:10|8674.18|8554.18|8674.17|8554.17|8674.57|8554.57|8674.17|8554.17|8
1654694480000|2022-06-08 13:21:20|8674.34|8554.34|8674.32|8554.32|8674.67|8554.67|8674.28|8554.28|10
1654694490000|2022-06-08 13:21:30|8674.29|8554.29|8674.88|8554.88|8674.88|8554.88|8674.24|8554.24|10
1654694500000|2022-06-08 13:21:40|8674.66|8554.66|8673.36|8553.36|8674.69|8554.69|8673.36|8553.36|10
1654694510000|2022-06-08 13:21:50|8673.38|8553.38|8672.75|8552.75|8673.38|8553.38|8672.75|8552.75|10
1654694520000|2022-06-08 13:22:00|8672.73|8552.73|8672.53|8552.53|8672.73|8552.73|8671.81|8551.81|10
1654694530000|2022-06-08 13:22:10|8672.83|8552.83|8672.98|8552.98|8673.05|8553.05|8672.83|8552.83|8
1654694540000|2022-06-08 13:22:20|8673.15|8553.15|8673.85|8553.85|8673.85|8553.85|8673.15|8553.15|8
1654694550000|2022-06-08 13:22:30|8674.1|8554.1|8675.37|8555.37|8675.37|8555.37|8673.83|8553.83|9
1654694560000|2022-06-08 13:22:40|8675.22|8555.22|8676.53|8556.53|8676.64|8556.64|8675.22|8555.22|10
1654694570000|2022-06-08 13:22:50|8676.83|8556.83|8677.54|8557.54|8677.54|8557.54|8676.74|8556.74|9
1654694580000|2022-06-08 13:23:00|8677.52|8557.52|8677.38|8557.38|8677.52|8557.52|8677.26|8557.26|7
1654694590000|2022-06-08 13:23:10|8677.24|8557.24|8678.41|8558.41|8678.64|8558.64|8677.24|8557.24|9
1654694600000|2022-06-08 13:23:20|8678.49|8558.49|8678.08|8558.08|8678.49|8558.49|8678.08|8558.08|8
1654694610000|2022-06-08 13:23:30|8678.12|8558.12|8678.3|8558.3|8678.37|8558.37|8677.93|8557.93|8
1654694620000|2022-06-08 13:23:40|8678.18|8558.18|8678.73|8558.73|8678.73|8558.73|8678.18|8558.18|10
1654694630000|2022-06-08 13:23:50|8678.72|8558.72|8679.13|8559.13|8679.15|8559.15|8678.72|8558.72|9
1654694640000|2022-06-08 13:24:00|8679.21|8559.21|8679.31|8559.31|8679.31|8559.31|8679.11|8559.11|7
1654694650000|2022-06-08 13:24:10|8679.36|8559.36|8680.06|8560.06|8680.08|8560.08|8679.27|8559.27|10
1654694660000|2022-06-08 13:24:20|8680.22|8560.22|8679.92|8559.92|8680.22|8560.22|8679.87|8559.87|8
1654694670000|2022-06-08 13:24:30|8679.82|8559.82|8679.99|8559.99|8680.04|8560.04|8679.66|8559.66|9
1654694680000|2022-06-08 13:24:40|8679.94|8559.94|8679.83|8559.83|8680.44|8560.44|8679.74|8559.74|10
1654694690000|2022-06-08 13:24:50|8679.88|8559.88|8678.66|8558.66|8679.88|8559.88|8678.6|8558.6|10
1654694700000|2022-06-08 13:25:00|8678.78|8558.78|8679.52|8559.52|8679.52|8559.52|8678.78|8558.78|8
1654694710000|2022-06-08 13:25:10|8679.87|8559.87|8682.62|8562.62|8682.62|8562.62|8679.87|8559.87|9
1654694720000|2022-06-08 13:25:20|8683.19|8563.19|8685.92|8565.92|8685.92|8565.92|8683.19|8563.19|10
1654694730000|2022-06-08 13:25:30|8686.41|8566.41|8692.85|8572.85|8692.85|8572.85|8686.41|8566.41|10
1654694740000|2022-06-08 13:25:40|8694.21|8574.21|8696.14|8576.14|8696.85|8576.85|8694.21|8574.21|10
1654694750000|2022-06-08 13:25:50|8697.03|8577.03|8696.38|8576.38|8697.33|8577.33|8696.06|8576.06|10
1654694760000|2022-06-08 13:26:00|8696.54|8576.54|8696.22|8576.22|8696.86|8576.86|8696.13|8576.13|9
1654694770000|2022-06-08 13:26:10|8696.24|8576.24|8696.49|8576.49|8697.04|8577.04|8696.07|8576.07|10
1654694780000|2022-06-08 13:26:20|8697.59|8577.59|8697.82|8577.82|8697.82|8577.82|8696.83|8576.83|10
1654694790000|2022-06-08 13:26:30|8697.55|8577.55|8697.91|8577.91|8697.91|8577.91|8696.87|8576.87|10
1654694800000|2022-06-08 13:26:40|8697.99|8577.99|8696.74|8576.74|8697.99|8577.99|8696.2|8576.2|10
1654694810000|2022-06-08 13:26:50|8696.73|8576.73|8696.1|8576.1|8696.79|8576.79|8694.89|8574.89|10
1654694820000|2022-06-08 13:27:00|8694.52|8574.52|8691.4|8571.4|8695.66|8575.66|8691.4|8571.4|10
1654694830000|2022-06-08 13:27:10|8691.19|8571.19|8691.43|8571.43|8692.41|8572.41|8691.19|8571.19|10
1654694840000|2022-06-08 13:27:20|8691.55|8571.55|8692.46|8572.46|8693.4|8573.4|8691.5|8571.5|10
1654694850000|2022-06-08 13:27:30|8692.69|8572.69|8693.58|8573.58|8694.23|8574.23|8692.69|8572.69|10
1654694860000|2022-06-08 13:27:40|8694.7|8574.7|8695.24|8575.24|8696.25|8576.25|8694.3|8574.3|10
1654694870000|2022-06-08 13:27:50|8695.27|8575.27|8696.31|8576.31|8696.31|8576.31|8695.15|8575.15|10
1654694880000|2022-06-08 13:28:00|8696.28|8576.28|8697.05|8577.05|8697.21|8577.21|8696.24|8576.24|10
1654694890000|2022-06-08 13:28:10|8696.96|8576.96|8697.68|8577.68|8699.6|8579.6|8696.96|8576.96|10
1654694900000|2022-06-08 13:28:20|8698.49|8578.49|8698.7|8578.7|8700.1|8580.1|8698.37|8578.37|10
1654694910000|2022-06-08 13:28:30|8698.08|8578.08|8698.13|8578.13|8698.86|8578.86|8697.78|8577.78|10
1654694920000|2022-06-08 13:28:40|8698.29|8578.29|8698.16|8578.16|8698.29|8578.29|8696.63|8576.63|9
1654694930000|2022-06-08 13:28:50|8698|8578|8697.34|8577.34|8698.26|8578.26|8697.2|8577.2|10
1654694940000|2022-06-08 13:29:00|8697.46|8577.46|8696.36|8576.36|8697.46|8577.46|8696.33|8576.33|9
1654694950000|2022-06-08 13:29:10|8696.29|8576.29|8696.69|8576.69|8696.69|8576.69|8695.98|8575.98|9
1654694960000|2022-06-08 13:29:20|8696.46|8576.46|8696.06|8576.06|8696.46|8576.46|8695.82|8575.82|10
1654694970000|2022-06-08 13:29:30|8695.87|8575.87|8696.12|8576.12|8696.16|8576.16|8695.57|8575.57|10
1654694980000|2022-06-08 13:29:40|8696.33|8576.33|8695.95|8575.95|8696.38|8576.38|8695.79|8575.79|9
1654694990000|2022-06-08 13:29:50|8695.74|8575.74|8696.39|8576.39|8696.7|8576.7|8695.74|8575.74|10
1654695000000|2022-06-08 13:30:00|8696.27|8576.27|8696.13|8576.13|8696.27|8576.27|8695.76|8575.76|10
1654695010000|2022-06-08 13:30:10|8696.38|8576.38|8697.79|8577.79|8697.79|8577.79|8695.99|8575.99|10
1654695020000|2022-06-08 13:30:20|8697.73|8577.73|8696.64|8576.64|8697.87|8577.87|8696.08|8576.08|10
1654695030000|2022-06-08 13:30:30|8696.39|8576.39|8693.91|8573.91|8696.39|8576.39|8693.48|8573.48|10
1654695040000|2022-06-08 13:30:40|8691.91|8571.91|8688.17|8568.17|8691.91|8571.91|8688.17|8568.17|10
1654695050000|2022-06-08 13:30:50|8689.53|8569.53|8686.51|8566.51|8689.63|8569.63|8686.51|8566.51|10
1654695060000|2022-06-08 13:31:00|8686.29|8566.29|8676.86|8556.86|8686.29|8566.29|8676.86|8556.86|10
1654695070000|2022-06-08 13:31:10|8675.66|8555.66|8670.99|8550.99|8675.66|8555.66|8669.59|8549.59|10
1654695080000|2022-06-08 13:31:20|8670.09|8550.09|8671.21|8551.21|8671.79|8551.79|8668.58|8548.58|10
1654695090000|2022-06-08 13:31:30|8671.42|8551.42|8676.05|8556.05|8676.05|8556.05|8671.42|8551.42|10
1654695100000|2022-06-08 13:31:40|8676.37|8556.37|8679.95|8559.95|8680.7|8560.7|8676.37|8556.37|10
1654695110000|2022-06-08 13:31:50|8680.08|8560.08|8682.82|8562.82|8682.85|8562.85|8680.08|8560.08|9
1654695120000|2022-06-08 13:32:00|8682.9|8562.9|8679.98|8559.98|8683.61|8563.61|8679.98|8559.98|10
1654695130000|2022-06-08 13:32:10|8678.99|8558.99|8677.7|8557.7|8679.02|8559.02|8675.81|8555.81|10
1654695140000|2022-06-08 13:32:20|8678.4|8558.4|8680.96|8560.96|8680.96|8560.96|8678.4|8558.4|9
1654695150000|2022-06-08 13:32:30|8681.08|8561.08|8679.71|8559.71|8681.19|8561.19|8679.43|8559.43|10
1654695160000|2022-06-08 13:32:40|8679.53|8559.53|8677.22|8557.22|8679.53|8559.53|8677.22|8557.22|10
1654695170000|2022-06-08 13:32:50|8677.52|8557.52|8674.87|8554.87|8677.52|8557.52|8674.87|8554.87|9
1654695180000|2022-06-08 13:33:00|8674.51|8554.51|8673.13|8553.13|8674.74|8554.74|8673.11|8553.11|10
1654695190000|2022-06-08 13:33:10|8673.29|8553.29|8676.45|8556.45|8676.45|8556.45|8673.29|8553.29|10
1654695200000|2022-06-08 13:33:20|8676.53|8556.53|8682.17|8562.17|8682.17|8562.17|8676.51|8556.51|10
1654695210000|2022-06-08 13:33:30|8680.89|8560.89|8683.69|8563.69|8684.09|8564.09|8680.31|8560.31|10
1654695220000|2022-06-08 13:33:40|8683.49|8563.49|8682.97|8562.97|8684.03|8564.03|8682.92|8562.92|10
1654695230000|2022-06-08 13:33:50|8682.99|8562.99|8682.75|8562.75|8683.36|8563.36|8682.41|8562.41|10
1654695240000|2022-06-08 13:34:00|8683.02|8563.02|8686.15|8566.15|8686.15|8566.15|8683.02|8563.02|10
1654695250000|2022-06-08 13:34:10|8686.35|8566.35|8686.13|8566.13|8686.63|8566.63|8686.02|8566.02|9
1654695260000|2022-06-08 13:34:20|8686.45|8566.45|8689.01|8569.01|8689.01|8569.01|8686.18|8566.18|10
1654695270000|2022-06-08 13:34:30|8688.71|8568.71|8692.36|8572.36|8692.36|8572.36|8688.71|8568.71|10
1654695280000|2022-06-08 13:34:40|8691.83|8571.83|8693.13|8573.13|8693.8|8573.8|8691.83|8571.83|10
1654695290000|2022-06-08 13:34:50|8693.26|8573.26|8701.58|8581.58|8701.58|8581.58|8693.21|8573.21|10
1654695300000|2022-06-08 13:35:00|8701.47|8581.47|8708.25|8588.25|8708.25|8588.25|8701.47|8581.47|10
1654695310000|2022-06-08 13:35:10|8709.05|8589.05|8733.34|8613.34|8733.34|8613.34|8709.05|8589.05|10
1654695320000|2022-06-08 13:35:20|8734.69|8614.69|8744.73|8624.73|8744.73|8624.73|8734.41|8614.41|10
1654695330000|2022-06-08 13:35:30|8744.64|8624.64|8745.86|8625.86|8745.87|8625.87|8744.64|8624.64|9
1654695340000|2022-06-08 13:35:40|8745.71|8625.71|8746.1|8626.1|8746.24|8626.24|8744.98|8624.98|10
1654695350000|2022-06-08 13:35:50|8746.19|8626.19|8745.01|8625.01|8746.19|8626.19|8745.01|8625.01|10
1654695360000|2022-06-08 13:36:00|8745.14|8625.14|8744.53|8624.53|8745.14|8625.14|8743.81|8623.81|10
1654695370000|2022-06-08 13:36:10|8744.65|8624.65|8749.64|8629.64|8749.64|8629.64|8744.65|8624.65|10
1654695380000|2022-06-08 13:36:20|8749.65|8629.65|8750.1|8630.1|8750.4|8630.4|8749.27|8629.27|10
1654695390000|2022-06-08 13:36:30|8751.6|8631.6|8753.22|8633.22|8753.22|8633.22|8750.54|8630.54|10
1654695400000|2022-06-08 13:36:40|8753.82|8633.82|8752.4|8632.4|8753.87|8633.87|8752.02|8632.02|9
1654695410000|2022-06-08 13:36:50|8751.89|8631.89|8749.74|8629.74|8751.89|8631.89|8749.59|8629.59|10
1654695420000|2022-06-08 13:37:00|8749.53|8629.53|8750.23|8630.23|8750.44|8630.44|8749.02|8629.02|10
1654695430000|2022-06-08 13:37:10|8750.86|8630.86|8752.55|8632.55|8752.84|8632.84|8750.86|8630.86|10
1654695440000|2022-06-08 13:37:20|8752.39|8632.39|8750.78|8630.78|8752.96|8632.96|8750.78|8630.78|10
1654695450000|2022-06-08 13:37:30|8750.77|8630.77|8748.62|8628.62|8750.77|8630.77|8748.62|8628.62|10
1654695460000|2022-06-08 13:37:40|8748.87|8628.87|8748.66|8628.66|8748.92|8628.92|8748|8628|10
1654695470000|2022-06-08 13:37:50|8748.45|8628.45|8747.95|8627.95|8748.66|8628.66|8747.95|8627.95|9
1654695480000|2022-06-08 13:38:00|8747.48|8627.48|8747.12|8627.12|8747.58|8627.58|8747.11|8627.11|9
1654695490000|2022-06-08 13:38:10|8747.22|8627.22|8745.59|8625.59|8748.23|8628.23|8745.59|8625.59|10
1654695500000|2022-06-08 13:38:20|8745.22|8625.22|8746.08|8626.08|8746.17|8626.17|8745.22|8625.22|10
1654695510000|2022-06-08 13:38:30|8745.61|8625.61|8744.43|8624.43|8745.96|8625.96|8743.92|8623.92|10
1654695520000|2022-06-08 13:38:40|8744.68|8624.68|8745.75|8625.75|8746.14|8626.14|8744.68|8624.68|10
1654695530000|2022-06-08 13:38:50|8746.11|8626.11|8749.35|8629.35|8749.35|8629.35|8746.11|8626.11|9
1654695540000|2022-06-08 13:39:00|8749.5|8629.5|8751.53|8631.53|8751.53|8631.53|8749.5|8629.5|10
1654695550000|2022-06-08 13:39:10|8751.46|8631.46|8751.21|8631.21|8751.57|8631.57|8751.09|8631.09|10
1654695560000|2022-06-08 13:39:20|8751.28|8631.28|8753.35|8633.35|8753.35|8633.35|8751.28|8631.28|9
1654695570000|2022-06-08 13:39:30|8753|8633|8757.43|8637.43|8757.43|8637.43|8753|8633|10
1654695580000|2022-06-08 13:39:40|8759.19|8639.19|8767.58|8647.58|8767.58|8647.58|8759.19|8639.19|10
1654695590000|2022-06-08 13:39:50|8768.38|8648.38|8769.08|8649.08|8770.64|8650.64|8768.25|8648.25|10
1654695600000|2022-06-08 13:40:00|8769.33|8649.33|8767.26|8647.26|8769.59|8649.59|8767.26|8647.26|10
1654695610000|2022-06-08 13:40:10|8765.83|8645.83|8768.72|8648.72|8769.45|8649.45|8765.56|8645.56|10
1654695620000|2022-06-08 13:40:20|8768.26|8648.26|8767.15|8647.15|8768.26|8648.26|8767.04|8647.04|10
1654695630000|2022-06-08 13:40:30|8767.08|8647.08|8766.02|8646.02|8767.08|8647.08|8765.27|8645.27|10
1654695640000|2022-06-08 13:40:40|8765.28|8645.28|8767.14|8647.14|8767.14|8647.14|8764.85|8644.85|10
1654695650000|2022-06-08 13:40:50|8766.39|8646.39|8763.51|8643.51|8766.56|8646.56|8763.03|8643.03|10
1654695660000|2022-06-08 13:41:00|8763.2|8643.2|8753.6|8633.6|8763.2|8643.2|8753.6|8633.6|10
1654695670000|2022-06-08 13:41:10|8752.94|8632.94|8747.31|8627.31|8752.94|8632.94|8747.31|8627.31|10
1654695680000|2022-06-08 13:41:20|8746.13|8626.13|8744.99|8624.99|8746.13|8626.13|8744.21|8624.21|10
1654695690000|2022-06-08 13:41:30|8747.37|8627.37|8748.49|8628.49|8749.79|8629.79|8746.64|8626.64|9
1654695700000|2022-06-08 13:41:40|8747.36|8627.36|8743.32|8623.32|8747.64|8627.64|8743.32|8623.32|10
1654695710000|2022-06-08 13:41:50|8742.92|8622.92|8742.48|8622.48|8743.29|8623.29|8742.48|8622.48|10
1654695720000|2022-06-08 13:42:00|8742.56|8622.56|8740.57|8620.57|8742.92|8622.92|8740.57|8620.57|10
1654695730000|2022-06-08 13:42:10|8740.14|8620.14|8735.96|8615.96|8740.14|8620.14|8735.96|8615.96|10
1654695740000|2022-06-08 13:42:20|8735.18|8615.18|8731.2|8611.2|8735.18|8615.18|8731.2|8611.2|10
1654695750000|2022-06-08 13:42:30|8731.91|8611.91|8732.53|8612.53|8732.53|8612.53|8731.73|8611.73|10
1654695760000|2022-06-08 13:42:40|8732.52|8612.52|8734.55|8614.55|8734.55|8614.55|8732.43|8612.43|10
1654695770000|2022-06-08 13:42:50|8733.97|8613.97|8738.26|8618.26|8738.41|8618.41|8733.97|8613.97|10
1654695780000|2022-06-08 13:43:00|8738.07|8618.07|8740.74|8620.74|8741.21|8621.21|8738.07|8618.07|10
1654695790000|2022-06-08 13:43:10|8740.42|8620.42|8740.86|8620.86|8740.86|8620.86|8740.3|8620.3|8
1654695800000|2022-06-08 13:43:20|8741.19|8621.19|8740.38|8620.38|8741.19|8621.19|8740.38|8620.38|10
1654695810000|2022-06-08 13:43:30|8740.18|8620.18|8743.51|8623.51|8744.17|8624.17|8739.84|8619.84|10
1654695820000|2022-06-08 13:43:40|8743.38|8623.38|8743.07|8623.07|8745.15|8625.15|8742.8|8622.8|10
1654695830000|2022-06-08 13:43:50|8744.9|8624.9|8745.19|8625.19|8745.69|8625.69|8744.59|8624.59|10
1654695840000|2022-06-08 13:44:00|8745.43|8625.43|8744.26|8624.26|8745.49|8625.49|8744.22|8624.22|10
1654695850000|2022-06-08 13:44:10|8744.38|8624.38|8742.93|8622.93|8744.46|8624.46|8742.68|8622.68|10
1654695860000|2022-06-08 13:44:20|8742.04|8622.04|8740.66|8620.66|8743.15|8623.15|8740.66|8620.66|10
1654695870000|2022-06-08 13:44:30|8741.73|8621.73|8741.45|8621.45|8741.89|8621.89|8741.42|8621.42|10
1654695880000|2022-06-08 13:44:40|8741.39|8621.39|8740.44|8620.44|8741.39|8621.39|8739.59|8619.59|10
1654695890000|2022-06-08 13:44:50|8739.32|8619.32|8738.86|8618.86|8740.36|8620.36|8738.85|8618.85|10
1654695900000|2022-06-08 13:45:00|8738.96|8618.96|8738.51|8618.51|8738.96|8618.96|8737.92|8617.92|10
1654695910000|2022-06-08 13:45:10|8738.92|8618.92|8738.33|8618.33|8738.92|8618.92|8737.92|8617.92|10
1654695920000|2022-06-08 13:45:20|8738.15|8618.15|8740.58|8620.58|8740.58|8620.58|8738.15|8618.15|10
1654695930000|2022-06-08 13:45:30|8740.47|8620.47|8740.48|8620.48|8740.62|8620.62|8739.33|8619.33|10
1654695940000|2022-06-08 13:45:40|8740.21|8620.21|8740.44|8620.44|8740.6|8620.6|8738.76|8618.76|10
1654695950000|2022-06-08 13:45:50|8741.2|8621.2|8744.6|8624.6|8745.54|8625.54|8741.2|8621.2|10
1654695960000|2022-06-08 13:46:00|8744.64|8624.64|8744.72|8624.72|8745.29|8625.29|8744.64|8624.64|10
1654695970000|2022-06-08 13:46:10|8745.85|8625.85|8746.11|8626.11|8746.48|8626.48|8745.85|8625.85|10
1654695980000|2022-06-08 13:46:20|8745.89|8625.89|8744.87|8624.87|8746.49|8626.49|8744.87|8624.87|10
1654695990000|2022-06-08 13:46:30|8744.69|8624.69|8744.02|8624.02|8745.22|8625.22|8743.95|8623.95|10
1654696000000|2022-06-08 13:46:40|8744|8624|8744.39|8624.39|8744.39|8624.39|8743.99|8623.99|10
1654696010000|2022-06-08 13:46:50|8744.41|8624.41|8745.06|8625.06|8745.26|8625.26|8744.41|8624.41|10
1654696020000|2022-06-08 13:47:00|8745.02|8625.02|8745.87|8625.87|8745.91|8625.91|8744.62|8624.62|10
1654696030000|2022-06-08 13:47:10|8746.14|8626.14|8747.83|8627.83|8747.83|8627.83|8746.14|8626.14|9
1654696040000|2022-06-08 13:47:20|8748.31|8628.31|8748.25|8628.25|8748.54|8628.54|8747.74|8627.74|10
1654696050000|2022-06-08 13:47:30|8747.94|8627.94|8749.87|8629.87|8749.98|8629.98|8747.94|8627.94|9
1654696060000|2022-06-08 13:47:40|8749.51|8629.51|8750.39|8630.39|8750.99|8630.99|8749.51|8629.51|10
1654696070000|2022-06-08 13:47:50|8751.29|8631.29|8751.94|8631.94|8751.94|8631.94|8750.92|8630.92|10
1654696080000|2022-06-08 13:48:00|8751.2|8631.2|8752.43|8632.43|8752.53|8632.53|8751.2|8631.2|10
1654696090000|2022-06-08 13:48:10|8752.84|8632.84|8754.15|8634.15|8754.15|8634.15|8752.84|8632.84|10
1654696100000|2022-06-08 13:48:20|8754.38|8634.38|8755.97|8635.97|8756.12|8636.12|8754.18|8634.18|10
1654696110000|2022-06-08 13:48:30|8756.18|8636.18|8758.34|8638.34|8759.29|8639.29|8756.18|8636.18|10
1654696120000|2022-06-08 13:48:40|8759.78|8639.78|8760.07|8640.07|8760.45|8640.45|8759.56|8639.56|10
1654696130000|2022-06-08 13:48:50|8760.57|8640.57|8760.67|8640.67|8761.11|8641.11|8760.14|8640.14|10
1654696140000|2022-06-08 13:49:00|8760.72|8640.72|8760.33|8640.33|8761.91|8641.91|8759.91|8639.91|10
1654696150000|2022-06-08 13:49:10|8760.58|8640.58|8766.98|8646.98|8766.98|8646.98|8760.58|8640.58|10
1654696160000|2022-06-08 13:49:20|8769.04|8649.04|8778.91|8658.91|8778.91|8658.91|8768.71|8648.71|10
1654696170000|2022-06-08 13:49:30|8780.48|8660.48|8801.83|8681.83|8801.83|8681.83|8780.48|8660.48|10
1654696180000|2022-06-08 13:49:40|8807.9|8687.9|8811.02|8691.02|8811.1|8691.1|8807.9|8687.9|10
1654696190000|2022-06-08 13:49:50|8810.7|8690.7|8813.12|8693.12|8813.12|8693.12|8809.98|8689.98|10
1654696200000|2022-06-08 13:50:00|8812.26|8692.26|8812.63|8692.63|8813.5|8693.5|8810.75|8690.75|10
1654696210000|2022-06-08 13:50:10|8815.83|8695.83|8823.15|8703.15|8823.15|8703.15|8813.5|8693.5|10
1654696220000|2022-06-08 13:50:20|8823.93|8703.93|8822.61|8702.61|8825.71|8705.71|8822.61|8702.61|10
1654696230000|2022-06-08 13:50:30|8822.71|8702.71|8821.82|8701.82|8823.11|8703.11|8821.59|8701.59|10
1654696240000|2022-06-08 13:50:40|8821.61|8701.61|8819.07|8699.07|8821.74|8701.74|8819.07|8699.07|10
1654696250000|2022-06-08 13:50:50|8816.52|8696.52|8811.03|8691.03|8816.52|8696.52|8811.03|8691.03|9
1654696260000|2022-06-08 13:51:00|8807.76|8687.76|8802.48|8682.48|8807.76|8687.76|8801.56|8681.56|10
1654696270000|2022-06-08 13:51:10|8802.93|8682.93|8801.99|8681.99|8802.93|8682.93|8800.96|8680.96|9
1654696280000|2022-06-08 13:51:20|8802.53|8682.53|8808|8688|8808|8688|8802.53|8682.53|9
1654696290000|2022-06-08 13:51:30|8810.19|8690.19|8811.4|8691.4|8811.4|8691.4|8809.39|8689.39|10
1654696300000|2022-06-08 13:51:40|8811.05|8691.05|8806.68|8686.68|8812.02|8692.02|8806.68|8686.68|10
1654696310000|2022-06-08 13:51:50|8807.47|8687.47|8808.31|8688.31|8808.31|8688.31|8805.58|8685.58|10
1654696320000|2022-06-08 13:52:00|8808.36|8688.36|8811.62|8691.62|8812.12|8692.12|8808.36|8688.36|10
1654696330000|2022-06-08 13:52:10|8812.1|8692.1|8809.8|8689.8|8812.1|8692.1|8809.8|8689.8|9
1654696340000|2022-06-08 13:52:20|8809.7|8689.7|8806.59|8686.59|8809.7|8689.7|8806.59|8686.59|10
1654696350000|2022-06-08 13:52:30|8806.16|8686.16|8806.4|8686.4|8806.41|8686.41|8805.7|8685.7|10
1654696360000|2022-06-08 13:52:40|8806.12|8686.12|8806.46|8686.46|8807.09|8687.09|8805.75|8685.75|9
1654696370000|2022-06-08 13:52:50|8805.81|8685.81|8805.17|8685.17|8805.92|8685.92|8804.99|8684.99|9
1654696380000|2022-06-08 13:53:00|8804.74|8684.74|8803.77|8683.77|8804.74|8684.74|8803.68|8683.68|10
1654696390000|2022-06-08 13:53:10|8803.96|8683.96|8801.5|8681.5|8803.98|8683.98|8801.5|8681.5|10
1654696400000|2022-06-08 13:53:20|8801.19|8681.19|8798.37|8678.37|8801.19|8681.19|8798.37|8678.37|10
1654696410000|2022-06-08 13:53:30|8798.31|8678.31|8798.23|8678.23|8799.45|8679.45|8798.23|8678.23|10
1654696420000|2022-06-08 13:53:40|8798.02|8678.02|8796.4|8676.4|8798.02|8678.02|8796.18|8676.18|9
1654696430000|2022-06-08 13:53:50|8796.8|8676.8|8797.07|8677.07|8797.88|8677.88|8796.01|8676.01|10
1654696440000|2022-06-08 13:54:00|8796.68|8676.68|8798.77|8678.77|8800.18|8680.18|8796.29|8676.29|10
1654696450000|2022-06-08 13:54:10|8797.88|8677.88|8800.94|8680.94|8800.94|8680.94|8797.13|8677.13|10
1654696460000|2022-06-08 13:54:20|8801.45|8681.45|8802.73|8682.73|8802.82|8682.82|8801.45|8681.45|10
1654696470000|2022-06-08 13:54:30|8804.43|8684.43|8809.45|8689.45|8809.55|8689.55|8804.43|8684.43|10
1654696480000|2022-06-08 13:54:40|8811.81|8691.81|8818.71|8698.71|8818.71|8698.71|8811.81|8691.81|10
1654696490000|2022-06-08 13:54:50|8820.11|8700.11|8823.2|8703.2|8823.2|8703.2|8820.11|8700.11|10
1654696500000|2022-06-08 13:55:00|8823.68|8703.68|8823.17|8703.17|8823.93|8703.93|8823.17|8703.17|10
1654696510000|2022-06-08 13:55:10|8822.96|8702.96|8823.05|8703.05|8824.03|8704.03|8822.96|8702.96|10
1654696520000|2022-06-08 13:55:20|8820.64|8700.64|8817.37|8697.37|8820.64|8700.64|8817.37|8697.37|9
1654696530000|2022-06-08 13:55:30|8817.1|8697.1|8816.81|8696.81|8817.49|8697.49|8816.81|8696.81|10
1654696540000|2022-06-08 13:55:40|8816.62|8696.62|8817.11|8697.11|8817.35|8697.35|8816.62|8696.62|10
1654696550000|2022-06-08 13:55:50|8817.14|8697.14|8815.95|8695.95|8817.15|8697.15|8814.5|8694.5|10
1654696560000|2022-06-08 13:56:00|8815.9|8695.9|8815.3|8695.3|8816.51|8696.51|8815.3|8695.3|10
1654696570000|2022-06-08 13:56:10|8815.7|8695.7|8816.46|8696.46|8816.76|8696.76|8815.65|8695.65|10
1654696580000|2022-06-08 13:56:20|8816.76|8696.76|8818.81|8698.81|8819|8699|8816.76|8696.76|9
1654696590000|2022-06-08 13:56:30|8818.39|8698.39|8816.17|8696.17|8818.94|8698.94|8816.17|8696.17|10
1654696600000|2022-06-08 13:56:40|8815.56|8695.56|8812.15|8692.15|8815.56|8695.56|8812.15|8692.15|10
1654696610000|2022-06-08 13:56:50|8811.36|8691.36|8807.86|8687.86|8811.36|8691.36|8807.86|8687.86|10
1654696620000|2022-06-08 13:57:00|8807.7|8687.7|8809.36|8689.36|8810.1|8690.1|8807.2|8687.2|10
1654696630000|2022-06-08 13:57:10|8809.42|8689.42|8810.52|8690.52|8811.82|8691.82|8809.42|8689.42|10
1654696640000|2022-06-08 13:57:20|8811.53|8691.53|8811.52|8691.52|8811.53|8691.53|8810.6|8690.6|9
1654696650000|2022-06-08 13:57:30|8811.91|8691.91|8813.24|8693.24|8813.57|8693.57|8811.18|8691.18|10
1654696660000|2022-06-08 13:57:40|8813.32|8693.32|8813.27|8693.27|8813.73|8693.73|8813.25|8693.25|10
1654696670000|2022-06-08 13:57:50|8813.25|8693.25|8814.14|8694.14|8814.14|8694.14|8813.19|8693.19|10
1654696680000|2022-06-08 13:58:00|8813.38|8693.38|8814.79|8694.79|8814.79|8694.79|8813.38|8693.38|10
1654696690000|2022-06-08 13:58:10|8815.05|8695.05|8814.82|8694.82|8815.42|8695.42|8814.78|8694.78|10
1654696700000|2022-06-08 13:58:20|8814.71|8694.71|8815.5|8695.5|8815.5|8695.5|8814.58|8694.58|10
1654696710000|2022-06-08 13:58:30|8815.54|8695.54|8815.34|8695.34|8815.54|8695.54|8815.08|8695.08|10
1654696720000|2022-06-08 13:58:40|8816.18|8696.18|8818.62|8698.62|8818.62|8698.62|8815.53|8695.53|10
1654696730000|2022-06-08 13:58:50|8818.73|8698.73|8817.2|8697.2|8818.73|8698.73|8817.2|8697.2|10
1654696740000|2022-06-08 13:59:00|8817.47|8697.47|8816.89|8696.89|8817.97|8697.97|8816.5|8696.5|10
1654696750000|2022-06-08 13:59:10|8816.67|8696.67|8815.93|8695.93|8816.7|8696.7|8815.22|8695.22|10
1654696760000|2022-06-08 13:59:20|8815.33|8695.33|8816.38|8696.38|8816.84|8696.84|8815.33|8695.33|10
1654696770000|2022-06-08 13:59:30|8816.04|8696.04|8812.92|8692.92|8816.04|8696.04|8812.92|8692.92|10
1654696780000|2022-06-08 13:59:40|8810.92|8690.92|8807.65|8687.65|8810.92|8690.92|8807.65|8687.65|10
1654696790000|2022-06-08 13:59:50|8807.28|8687.28|8806.5|8686.5|8807.71|8687.71|8806.5|8686.5|10
1654696800000|2022-06-08 14:00:00|8805.58|8685.58|8804.57|8684.57|8805.65|8685.65|8804.2|8684.2|10
1654696810000|2022-06-08 14:00:10|8804.18|8684.18|8805.89|8685.89|8805.98|8685.98|8804|8684|10
1654696820000|2022-06-08 14:00:20|8806.39|8686.39|8804.61|8684.61|8806.95|8686.95|8804.61|8684.61|9
1654696830000|2022-06-08 14:00:30|8803.9|8683.9|8798.14|8678.14|8803.9|8683.9|8798.14|8678.14|10
1654696840000|2022-06-08 14:00:40|8798.19|8678.19|8796.9|8676.9|8798.51|8678.51|8795.63|8675.63|10
1654696850000|2022-06-08 14:00:50|8795.77|8675.77|8793.95|8673.95|8796.21|8676.21|8793.45|8673.45|10
1654696860000|2022-06-08 14:01:00|8792.07|8672.07|8789.65|8669.65|8792.8|8672.8|8789.65|8669.65|10
1654696870000|2022-06-08 14:01:10|8789.71|8669.71|8779.76|8659.76|8789.71|8669.71|8779.76|8659.76|10
1654696880000|2022-06-08 14:01:20|8781.34|8661.34|8775.67|8655.67|8781.34|8661.34|8773.54|8653.54|10
1654696890000|2022-06-08 14:01:30|8774.69|8654.69|8770.66|8650.66|8774.69|8654.69|8770.02|8650.02|10
1654696900000|2022-06-08 14:01:40|8770.97|8650.97|8772.99|8652.99|8772.99|8652.99|8770.48|8650.48|10
1654696910000|2022-06-08 14:01:50|8773.73|8653.73|8774.59|8654.59|8776.67|8656.67|8773.73|8653.73|10
1654696920000|2022-06-08 14:02:00|8774.73|8654.73|8775.15|8655.15|8775.15|8655.15|8773.32|8653.32|10
1654696930000|2022-06-08 14:02:10|8775.6|8655.6|8777.42|8657.42|8777.84|8657.84|8774.41|8654.41|10
1654696940000|2022-06-08 14:02:20|8777.6|8657.6|8781.01|8661.01|8781.01|8661.01|8777.6|8657.6|10
1654696950000|2022-06-08 14:02:30|8781.14|8661.14|8780.74|8660.74|8781.4|8661.4|8780.61|8660.61|10
1654696960000|2022-06-08 14:02:40|8781.54|8661.54|8784.44|8664.44|8784.44|8664.44|8781.54|8661.54|10
1654696970000|2022-06-08 14:02:50|8784.93|8664.93|8787.26|8667.26|8787.26|8667.26|8784.93|8664.93|10
1654696980000|2022-06-08 14:03:00|8786.69|8666.69|8787.37|8667.37|8788.42|8668.42|8786.69|8666.69|10
1654696990000|2022-06-08 14:03:10|8786.85|8666.85|8786.44|8666.44|8787.47|8667.47|8786.21|8666.21|10
1654697000000|2022-06-08 14:03:20|8786.84|8666.84|8787.7|8667.7|8788.06|8668.06|8786.7|8666.7|10
1654697010000|2022-06-08 14:03:30|8787.42|8667.42|8788.86|8668.86|8789.15|8669.15|8787.42|8667.42|9
1654697020000|2022-06-08 14:03:40|8788.54|8668.54|8789.18|8669.18|8789.37|8669.37|8788.37|8668.37|10
1654697030000|2022-06-08 14:03:50|8788.44|8668.44|8789.41|8669.41|8789.48|8669.48|8788.08|8668.08|10
1654697040000|2022-06-08 14:04:00|8788.93|8668.93|8787.84|8667.84|8788.93|8668.93|8787.48|8667.48|10
1654697050000|2022-06-08 14:04:10|8787.61|8667.61|8786.79|8666.79|8787.81|8667.81|8786.79|8666.79|10
1654697060000|2022-06-08 14:04:20|8786.25|8666.25|8786.82|8666.82|8787.25|8667.25|8785.63|8665.63|10
1654697070000|2022-06-08 14:04:30|8786.71|8666.71|8787.26|8667.26|8787.26|8667.26|8786.54|8666.54|10
1654697080000|2022-06-08 14:04:40|8787.34|8667.34|8787.9|8667.9|8787.96|8667.96|8787.31|8667.31|9
1654697090000|2022-06-08 14:04:50|8787.83|8667.83|8789.91|8669.91|8789.94|8669.94|8787.83|8667.83|9
1654697100000|2022-06-08 14:05:00|8790.91|8670.91|8791.49|8671.49|8792.44|8672.44|8790.91|8670.91|10
1654697110000|2022-06-08 14:05:10|8791.06|8671.06|8789.7|8669.7|8791.12|8671.12|8789.7|8669.7|10
1654697120000|2022-06-08 14:05:20|8789.26|8669.26|8786.91|8666.91|8789.51|8669.51|8786.91|8666.91|10
1654697130000|2022-06-08 14:05:30|8787.69|8667.69|8787.04|8667.04|8787.69|8667.69|8786.24|8666.24|10
1654697140000|2022-06-08 14:05:40|8786.65|8666.65|8786.55|8666.55|8786.99|8666.99|8786.26|8666.26|10
1654697150000|2022-06-08 14:05:50|8786.26|8666.26|8787.58|8667.58|8787.58|8667.58|8786.11|8666.11|10
1654697160000|2022-06-08 14:06:00|8786.9|8666.9|8788.97|8668.97|8789.04|8669.04|8786.9|8666.9|10
1654697170000|2022-06-08 14:06:10|8789.06|8669.06|8789.1|8669.1|8789.28|8669.28|8788.61|8668.61|9
1654697180000|2022-06-08 14:06:20|8789.39|8669.39|8789.69|8669.69|8789.69|8669.69|8789.01|8669.01|9
1654697190000|2022-06-08 14:06:30|8789.77|8669.77|8789.15|8669.15|8789.83|8669.83|8788.05|8668.05|10
1654697200000|2022-06-08 14:06:40|8786.82|8666.82|8784.97|8664.97|8788.17|8668.17|8784.97|8664.97|10
1654697210000|2022-06-08 14:06:50|8784.85|8664.85|8784.2|8664.2|8785.58|8665.58|8784.2|8664.2|10
1654697220000|2022-06-08 14:07:00|8784.48|8664.48|8784.85|8664.85|8784.85|8664.85|8783.49|8663.49|8
1654697230000|2022-06-08 14:07:10|8785.67|8665.67|8785.7|8665.7|8786.01|8666.01|8784.79|8664.79|9
1654697240000|2022-06-08 14:07:20|8786.25|8666.25|8788.63|8668.63|8788.63|8668.63|8786.25|8666.25|10
1654697250000|2022-06-08 14:07:30|8789.16|8669.16|8788.67|8668.67|8789.31|8669.31|8788.5|8668.5|9
1654697260000|2022-06-08 14:07:40|8788.41|8668.41|8787.27|8667.27|8788.57|8668.57|8786.92|8666.92|10
1654697270000|2022-06-08 14:07:50|8786.24|8666.24|8783.12|8663.12|8786.24|8666.24|8783.12|8663.12|10
1654697280000|2022-06-08 14:08:00|8783.45|8663.45|8780.26|8660.26|8783.45|8663.45|8780.26|8660.26|10
1654697290000|2022-06-08 14:08:10|8780.15|8660.15|8778.69|8658.69|8780.15|8660.15|8778.51|8658.51|10
1654697300000|2022-06-08 14:08:20|8779.61|8659.61|8778.84|8658.84|8779.61|8659.61|8778.46|8658.46|10
1654697310000|2022-06-08 14:08:30|8779.89|8659.89|8777.93|8657.93|8780.02|8660.02|8777.53|8657.53|10
1654697320000|2022-06-08 14:08:40|8777.8|8657.8|8776.32|8656.32|8778.26|8658.26|8776.32|8656.32|10
1654697330000|2022-06-08 14:08:50|8775.67|8655.67|8774.07|8654.07|8775.67|8655.67|8773.94|8653.94|10
1654697340000|2022-06-08 14:09:00|8773.93|8653.93|8773.55|8653.55|8774.34|8654.34|8772.99|8652.99|10
1654697350000|2022-06-08 14:09:10|8773.21|8653.21|8772.63|8652.63|8773.41|8653.41|8772.52|8652.52|10
1654697360000|2022-06-08 14:09:20|8773.77|8653.77|8773.89|8653.89|8774.41|8654.41|8772.95|8652.95|10
1654697370000|2022-06-08 14:09:30|8774.73|8654.73|8774.6|8654.6|8775.07|8655.07|8773.79|8653.79|10
1654697380000|2022-06-08 14:09:40|8774.79|8654.79|8773.32|8653.32|8774.79|8654.79|8773.32|8653.32|9
1654697390000|2022-06-08 14:09:50|8773.87|8653.87|8772.44|8652.44|8773.87|8653.87|8772.44|8652.44|10
1654697400000|2022-06-08 14:10:00|8771.8|8651.8|8769.41|8649.41|8771.8|8651.8|8769.3|8649.3|10
1654697410000|2022-06-08 14:10:10|8769.48|8649.48|8768.38|8648.38|8770|8650|8768.38|8648.38|10
1654697420000|2022-06-08 14:10:20|8766.87|8646.87|8763.29|8643.29|8766.87|8646.87|8763.29|8643.29|10
1654697430000|2022-06-08 14:10:30|8763.51|8643.51|8759.69|8639.69|8763.51|8643.51|8759.28|8639.28|10
1654697440000|2022-06-08 14:10:40|8758.99|8638.99|8760.65|8640.65|8760.65|8640.65|8758.99|8638.99|10
1654697450000|2022-06-08 14:10:50|8760.58|8640.58|8759.9|8639.9|8760.7|8640.7|8759.35|8639.35|10
1654697460000|2022-06-08 14:11:00|8760.1|8640.1|8759.31|8639.31|8760.1|8640.1|8759.22|8639.22|10
1654697470000|2022-06-08 14:11:10|8758.69|8638.69|8758.55|8638.55|8759.01|8639.01|8758.42|8638.42|10
1654697480000|2022-06-08 14:11:20|8758.68|8638.68|8756.17|8636.17|8758.68|8638.68|8756.17|8636.17|10
1654697490000|2022-06-08 14:11:30|8756.66|8636.66|8754.41|8634.41|8756.66|8636.66|8754.24|8634.24|10
1654697500000|2022-06-08 14:11:40|8754.4|8634.4|8751.25|8631.25|8754.4|8634.4|8751.2|8631.2|10
1654697510000|2022-06-08 14:11:50|8751.45|8631.45|8751.31|8631.31|8752.13|8632.13|8751.05|8631.05|9
1654697520000|2022-06-08 14:12:00|8752.16|8632.16|8754.01|8634.01|8754.01|8634.01|8751.54|8631.54|9
1654697530000|2022-06-08 14:12:10|8754.09|8634.09|8754.89|8634.89|8754.89|8634.89|8754.08|8634.08|10
1654697540000|2022-06-08 14:12:20|8753.74|8633.74|8756.63|8636.63|8756.63|8636.63|8753.74|8633.74|10
1654697550000|2022-06-08 14:12:30|8757.21|8637.21|8758.39|8638.39|8758.44|8638.44|8756.51|8636.51|9
1654697560000|2022-06-08 14:12:40|8758.08|8638.08|8759.65|8639.65|8759.65|8639.65|8758.08|8638.08|10
1654697570000|2022-06-08 14:12:50|8759.19|8639.19|8760.27|8640.27|8760.37|8640.37|8759.19|8639.19|10
1654697580000|2022-06-08 14:13:00|8760.48|8640.48|8761.7|8641.7|8761.7|8641.7|8760.27|8640.27|10
1654697590000|2022-06-08 14:13:10|8761.86|8641.86|8760.27|8640.27|8762.38|8642.38|8760.27|8640.27|9
1654697600000|2022-06-08 14:13:20|8758.89|8638.89|8760.69|8640.69|8760.93|8640.93|8758.7|8638.7|10
1654697610000|2022-06-08 14:13:30|8761.54|8641.54|8762.05|8642.05|8762.78|8642.78|8761.52|8641.52|10
1654697620000|2022-06-08 14:13:40|8762.25|8642.25|8762.56|8642.56|8762.87|8642.87|8761.95|8641.95|10
1654697630000|2022-06-08 14:13:50|8762.02|8642.02|8760.81|8640.81|8762.09|8642.09|8760.69|8640.69|10
1654697640000|2022-06-08 14:14:00|8761.95|8641.95|8760.38|8640.38|8762.28|8642.28|8759.99|8639.99|10
1654697650000|2022-06-08 14:14:10|8759.46|8639.46|8755.52|8635.52|8759.46|8639.46|8755.35|8635.35|10
1654697660000|2022-06-08 14:14:20|8755.08|8635.08|8753.45|8633.45|8755.08|8635.08|8753.45|8633.45|9
1654697670000|2022-06-08 14:14:30|8752.42|8632.42|8749.53|8629.53|8752.94|8632.94|8749.53|8629.53|10
1654697680000|2022-06-08 14:14:40|8748.6|8628.6|8747.49|8627.49|8748.6|8628.6|8747.04|8627.04|10
1654697690000|2022-06-08 14:14:50|8747.42|8627.42|8746.3|8626.3|8747.42|8627.42|8746.04|8626.04|10
1654697700000|2022-06-08 14:15:00|8746.36|8626.36|8736.56|8616.56|8746.36|8626.36|8736.56|8616.56|10
1654697710000|2022-06-08 14:15:10|8736.57|8616.57|8732.03|8612.03|8736.68|8616.68|8731.96|8611.96|10
1654697720000|2022-06-08 14:15:20|8732.71|8612.71|8731.62|8611.62|8732.71|8612.71|8731.12|8611.12|10
1654697730000|2022-06-08 14:15:30|8731.56|8611.56|8732.77|8612.77|8733.07|8613.07|8731.51|8611.51|9
1654697740000|2022-06-08 14:15:40|8733.22|8613.22|8735.47|8615.47|8735.47|8615.47|8733.22|8613.22|10
1654697750000|2022-06-08 14:15:50|8735.63|8615.63|8735.48|8615.48|8735.83|8615.83|8735.01|8615.01|10
1654697760000|2022-06-08 14:16:00|8736.37|8616.37|8737.41|8617.41|8738.15|8618.15|8736.37|8616.37|10
1654697770000|2022-06-08 14:16:10|8737.92|8617.92|8740.52|8620.52|8740.52|8620.52|8737.92|8617.92|10
1654697780000|2022-06-08 14:16:20|8740.81|8620.81|8740.68|8620.68|8740.81|8620.81|8739.68|8619.68|10
1654697790000|2022-06-08 14:16:30|8740.6|8620.6|8740.86|8620.86|8741.61|8621.61|8740.6|8620.6|10
1654697800000|2022-06-08 14:16:40|8740.56|8620.56|8741.75|8621.75|8741.75|8621.75|8740.23|8620.23|10
1654697810000|2022-06-08 14:16:50|8743|8623|8745.95|8625.95|8745.95|8625.95|8742.75|8622.75|10
1654697820000|2022-06-08 14:17:00|8745.98|8625.98|8745.88|8625.88|8746.85|8626.85|8745.24|8625.24|10
1654697830000|2022-06-08 14:17:10|8745.97|8625.97|8745.58|8625.58|8746.58|8626.58|8745.22|8625.22|9
1654697840000|2022-06-08 14:17:20|8745.01|8625.01|8744.14|8624.14|8745.07|8625.07|8743.75|8623.75|10
1654697850000|2022-06-08 14:17:30|8743.93|8623.93|8740.93|8620.93|8743.93|8623.93|8740.93|8620.93|10
1654697860000|2022-06-08 14:17:40|8741.42|8621.42|8741.19|8621.19|8741.42|8621.42|8739.97|8619.97|10
1654697870000|2022-06-08 14:17:50|8736.36|8616.36|8738.76|8618.76|8738.93|8618.93|8736.17|8616.17|10
1654697880000|2022-06-08 14:18:00|8738.57|8618.57|8738.85|8618.85|8739.32|8619.32|8738.4|8618.4|10
1654697890000|2022-06-08 14:18:10|8739.23|8619.23|8739.51|8619.51|8739.6|8619.6|8738.37|8618.37|10
1654697900000|2022-06-08 14:18:20|8739.64|8619.64|8741.13|8621.13|8741.13|8621.13|8739.22|8619.22|10
1654697910000|2022-06-08 14:18:30|8741.26|8621.26|8740.2|8620.2|8741.26|8621.26|8740.14|8620.14|10
1654697920000|2022-06-08 14:18:40|8740.33|8620.33|8739.6|8619.6|8740.33|8620.33|8739.56|8619.56|10
1654697930000|2022-06-08 14:18:50|8739.61|8619.61|8740.22|8620.22|8740.22|8620.22|8739.46|8619.46|9
1654697940000|2022-06-08 14:19:00|8740.13|8620.13|8741.87|8621.87|8741.87|8621.87|8740.13|8620.13|10
1654697950000|2022-06-08 14:19:10|8742.08|8622.08|8742.67|8622.67|8742.98|8622.98|8742.08|8622.08|9
1654697960000|2022-06-08 14:19:20|8742.61|8622.61|8744.74|8624.74|8744.74|8624.74|8742.61|8622.61|10
1654697970000|2022-06-08 14:19:30|8744.76|8624.76|8748.99|8628.99|8748.99|8628.99|8744.76|8624.76|10
1654697980000|2022-06-08 14:19:40|8748.61|8628.61|8749.54|8629.54|8749.6|8629.6|8748.61|8628.61|10
1654697990000|2022-06-08 14:19:50|8748.19|8628.19|8750.13|8630.13|8750.6|8630.6|8748.19|8628.19|10
1654698000000|2022-06-08 14:20:00|8750.17|8630.17|8750.12|8630.12|8751.14|8631.14|8749.94|8629.94|10
1654698010000|2022-06-08 14:20:10|8750.33|8630.33|8751.52|8631.52|8751.52|8631.52|8749.98|8629.98|10
1654698020000|2022-06-08 14:20:20|8751.07|8631.07|8751.01|8631.01|8751.39|8631.39|8750.43|8630.43|9
1654698030000|2022-06-08 14:20:30|8751.09|8631.09|8751.56|8631.56|8752.39|8632.39|8751.09|8631.09|10
1654698040000|2022-06-08 14:20:40|8752.31|8632.31|8753.15|8633.15|8753.15|8633.15|8751.54|8631.54|10
1654698050000|2022-06-08 14:20:50|8752.69|8632.69|8752.67|8632.67|8753.61|8633.61|8752.35|8632.35|10
1654698060000|2022-06-08 14:21:00|8752.66|8632.66|8754.93|8634.93|8754.93|8634.93|8752.66|8632.66|10
1654698070000|2022-06-08 14:21:10|8756.09|8636.09|8757.85|8637.85|8757.85|8637.85|8756.09|8636.09|10
1654698080000|2022-06-08 14:21:20|8756.94|8636.94|8758.23|8638.23|8758.9|8638.9|8756.94|8636.94|10
1654698090000|2022-06-08 14:21:30|8758.2|8638.2|8760.09|8640.09|8760.09|8640.09|8758.2|8638.2|10
1654698100000|2022-06-08 14:21:40|8759.92|8639.92|8761.3|8641.3|8761.3|8641.3|8759.78|8639.78|10
1654698110000|2022-06-08 14:21:50|8760.95|8640.95|8761.72|8641.72|8762.48|8642.48|8760.95|8640.95|10
1654698120000|2022-06-08 14:22:00|8762.85|8642.85|8761.17|8641.17|8762.85|8642.85|8761.12|8641.12|10
1654698130000|2022-06-08 14:22:10|8760.61|8640.61|8759.47|8639.47|8761.01|8641.01|8759.26|8639.26|10
1654698140000|2022-06-08 14:22:20|8760.85|8640.85|8760.12|8640.12|8760.87|8640.87|8759.1|8639.1|10
1654698150000|2022-06-08 14:22:30|8759.89|8639.89|8759.6|8639.6|8759.89|8639.89|8759.31|8639.31|10
1654698160000|2022-06-08 14:22:40|8759.44|8639.44|8759.95|8639.95|8760.31|8640.31|8759.39|8639.39|9
1654698170000|2022-06-08 14:22:50|8761.38|8641.38|8760.59|8640.59|8762.82|8642.82|8760.4|8640.4|10
1654698180000|2022-06-08 14:23:00|8761.35|8641.35|8758.29|8638.29|8761.35|8641.35|8758.29|8638.29|10
1654698190000|2022-06-08 14:23:10|8758.34|8638.34|8756.37|8636.37|8758.34|8638.34|8756.24|8636.24|10
1654698200000|2022-06-08 14:23:20|8756.42|8636.42|8755.66|8635.66|8756.42|8636.42|8754.87|8634.87|9
1654698210000|2022-06-08 14:23:30|8755.17|8635.17|8751.43|8631.43|8755.17|8635.17|8751.14|8631.14|10
1654698220000|2022-06-08 14:23:40|8751.96|8631.96|8751.85|8631.85|8751.96|8631.96|8751.12|8631.12|10
1654698230000|2022-06-08 14:23:50|8751.62|8631.62|8750.57|8630.57|8751.62|8631.62|8750.11|8630.11|10
1654698240000|2022-06-08 14:24:00|8751.13|8631.13|8750.03|8630.03|8751.13|8631.13|8749.1|8629.1|10
1654698250000|2022-06-08 14:24:10|8749.91|8629.91|8748.53|8628.53|8750.32|8630.32|8748.53|8628.53|10
1654698260000|2022-06-08 14:24:20|8748.38|8628.38|8750.12|8630.12|8750.59|8630.59|8748.38|8628.38|10
1654698270000|2022-06-08 14:24:30|8750.13|8630.13|8749.68|8629.68|8750.57|8630.57|8749.68|8629.68|10
1654698280000|2022-06-08 14:24:40|8749.41|8629.41|8749.25|8629.25|8749.57|8629.57|8748.28|8628.28|10
1654698290000|2022-06-08 14:24:50|8749.13|8629.13|8750.65|8630.65|8751.35|8631.35|8749.13|8629.13|10
1654698300000|2022-06-08 14:25:00|8751.3|8631.3|8753.07|8633.07|8753.07|8633.07|8751.05|8631.05|10
1654698310000|2022-06-08 14:25:10|8753.51|8633.51|8752.56|8632.56|8753.51|8633.51|8752.56|8632.56|10
1654698320000|2022-06-08 14:25:20|8752.88|8632.88|8751.92|8631.92|8752.88|8632.88|8751.82|8631.82|10
1654698330000|2022-06-08 14:25:30|8751.79|8631.79|8750.39|8630.39|8751.79|8631.79|8750.15|8630.15|10
1654698340000|2022-06-08 14:25:40|8750.81|8630.81|8750.83|8630.83|8751.12|8631.12|8750.26|8630.26|9
1654698350000|2022-06-08 14:25:50|8750.95|8630.95|8752.42|8632.42|8752.42|8632.42|8750.78|8630.78|10
1654698360000|2022-06-08 14:26:00|8752.48|8632.48|8754.43|8634.43|8754.57|8634.57|8752.48|8632.48|10
1654698370000|2022-06-08 14:26:10|8754.47|8634.47|8755.82|8635.82|8755.82|8635.82|8754.24|8634.24|10
1654698380000|2022-06-08 14:26:20|8756.03|8636.03|8756.27|8636.27|8756.69|8636.69|8756.03|8636.03|10
1654698390000|2022-06-08 14:26:30|8756.26|8636.26|8756.88|8636.88|8757.09|8637.09|8755.99|8635.99|10
1654698400000|2022-06-08 14:26:40|8756.99|8636.99|8756.28|8636.28|8756.99|8636.99|8755.92|8635.92|10
1654698410000|2022-06-08 14:26:50|8756.61|8636.61|8755|8635|8757.06|8637.06|8755|8635|10
1654698420000|2022-06-08 14:27:00|8754.75|8634.75|8754.25|8634.25|8755.04|8635.04|8753.57|8633.57|10
1654698430000|2022-06-08 14:27:10|8754.88|8634.88|8754.56|8634.56|8754.95|8634.95|8753.55|8633.55|10
1654698440000|2022-06-08 14:27:20|8754.48|8634.48|8755.97|8635.97|8755.97|8635.97|8754.13|8634.13|10
1654698450000|2022-06-08 14:27:30|8755.64|8635.64|8756.61|8636.61|8756.61|8636.61|8755.64|8635.64|10
1654698460000|2022-06-08 14:27:40|8756.48|8636.48|8755.75|8635.75|8756.75|8636.75|8755.08|8635.08|10
1654698470000|2022-06-08 14:27:50|8755.72|8635.72|8754.6|8634.6|8755.72|8635.72|8754.25|8634.25|10
1654698480000|2022-06-08 14:28:00|8755.11|8635.11|8754.91|8634.91|8755.14|8635.14|8754.59|8634.59|10
1654698490000|2022-06-08 14:28:10|8755.19|8635.19|8756.37|8636.37|8756.37|8636.37|8755.19|8635.19|9
1654698500000|2022-06-08 14:28:20|8756.43|8636.43|8757.45|8637.45|8757.53|8637.53|8756.43|8636.43|10
1654698510000|2022-06-08 14:28:30|8757.74|8637.74|8756.07|8636.07|8757.8|8637.8|8756.07|8636.07|10
1654698520000|2022-06-08 14:28:40|8756.35|8636.35|8754.41|8634.41|8756.35|8636.35|8753.87|8633.87|9
1654698530000|2022-06-08 14:28:50|8754.15|8634.15|8754.68|8634.68|8755.19|8635.19|8754.04|8634.04|10
1654698540000|2022-06-08 14:29:00|8754.99|8634.99|8751.1|8631.1|8755.08|8635.08|8751.1|8631.1|10
1654698550000|2022-06-08 14:29:10|8751.15|8631.15|8747.81|8627.81|8751.15|8631.15|8747.81|8627.81|9
1654698560000|2022-06-08 14:29:20|8747.77|8627.77|8743.13|8623.13|8747.77|8627.77|8743.13|8623.13|10
1654698570000|2022-06-08 14:29:30|8743.1|8623.1|8737.71|8617.71|8743.1|8623.1|8737.71|8617.71|10
1654698580000|2022-06-08 14:29:40|8737.41|8617.41|8736.49|8616.49|8738.37|8618.37|8736.49|8616.49|10
1654698590000|2022-06-08 14:29:50|8736.64|8616.64|8731.41|8611.41|8736.64|8616.64|8731.41|8611.41|8
1654698600000|2022-06-08 14:30:00|8731.57|8611.57|8727.26|8607.26|8731.57|8611.57|8727.26|8607.26|10
1654698610000|2022-06-08 14:30:10|8726.39|8606.39|8725.5|8605.5|8726.39|8606.39|8725.27|8605.27|10
1654698620000|2022-06-08 14:30:20|8725.45|8605.45|8723.52|8603.52|8725.45|8605.45|8723.2|8603.2|10
1654698630000|2022-06-08 14:30:30|8723.98|8603.98|8726.49|8606.49|8726.51|8606.51|8722.32|8602.32|10
1654698640000|2022-06-08 14:30:40|8727.6|8607.6|8730.44|8610.44|8730.47|8610.47|8727.6|8607.6|9
1654698650000|2022-06-08 14:30:50|8730.23|8610.23|8732.98|8612.98|8732.98|8612.98|8730.23|8610.23|10
1654698660000|2022-06-08 14:31:00|8732.46|8612.46|8737.54|8617.54|8737.54|8617.54|8732.46|8612.46|10
1654698670000|2022-06-08 14:31:10|8737.77|8617.77|8736.78|8616.78|8737.77|8617.77|8735.82|8615.82|10
1654698680000|2022-06-08 14:31:20|8736.29|8616.29|8735.02|8615.02|8736.29|8616.29|8735.02|8615.02|10
1654698690000|2022-06-08 14:31:30|8735.07|8615.07|8733.86|8613.86|8735.07|8615.07|8733.43|8613.43|9
1654698700000|2022-06-08 14:31:40|8734.47|8614.47|8734.71|8614.71|8734.95|8614.95|8734.33|8614.33|9
1654698710000|2022-06-08 14:31:50|8734.77|8614.77|8732.47|8612.47|8735.33|8615.33|8732.47|8612.47|10
1654698720000|2022-06-08 14:32:00|8732.3|8612.3|8732.92|8612.92|8733.05|8613.05|8731.91|8611.91|10
1654698730000|2022-06-08 14:32:10|8733.32|8613.32|8732.51|8612.51|8733.38|8613.38|8732.04|8612.04|10
1654698740000|2022-06-08 14:32:20|8732.41|8612.41|8730.79|8610.79|8732.41|8612.41|8730.78|8610.78|9
1654698750000|2022-06-08 14:32:30|8730.67|8610.67|8730.34|8610.34|8731.4|8611.4|8730.34|8610.34|9
1654698760000|2022-06-08 14:32:40|8731.59|8611.59|8731.99|8611.99|8732.31|8612.31|8730.63|8610.63|10
1654698770000|2022-06-08 14:32:50|8732|8612|8732.44|8612.44|8732.61|8612.61|8731.33|8611.33|10
1654698780000|2022-06-08 14:33:00|8733.56|8613.56|8734.42|8614.42|8734.89|8614.89|8732.83|8612.83|10
1654698790000|2022-06-08 14:33:10|8734.68|8614.68|8735.81|8615.81|8736.31|8616.31|8734.68|8614.68|9
1654698800000|2022-06-08 14:33:20|8736.06|8616.06|8737.45|8617.45|8737.57|8617.57|8736.06|8616.06|10
1654698810000|2022-06-08 14:33:30|8737.06|8617.06|8738.07|8618.07|8738.07|8618.07|8737.06|8617.06|10
1654698820000|2022-06-08 14:33:40|8738.06|8618.06|8736.51|8616.51|8738.06|8618.06|8736.51|8616.51|10
1654698830000|2022-06-08 14:33:50|8735.95|8615.95|8733.93|8613.93|8735.95|8615.95|8733.93|8613.93|7
1654698840000|2022-06-08 14:34:00|8733.63|8613.63|8733.5|8613.5|8733.63|8613.63|8732.94|8612.94|10
1654698850000|2022-06-08 14:34:10|8733.63|8613.63|8735.31|8615.31|8735.31|8615.31|8733.63|8613.63|10
1654698860000|2022-06-08 14:34:20|8735.35|8615.35|8735.42|8615.42|8735.68|8615.68|8735.07|8615.07|10
1654698870000|2022-06-08 14:34:30|8735.52|8615.52|8735.61|8615.61|8735.63|8615.63|8735.19|8615.19|10
1654698880000|2022-06-08 14:34:40|8735.56|8615.56|8735.52|8615.52|8735.77|8615.77|8734.9|8614.9|10
1654698890000|2022-06-08 14:34:50|8735.55|8615.55|8734.68|8614.68|8735.88|8615.88|8734.68|8614.68|10
1654698900000|2022-06-08 14:35:00|8734.61|8614.61|8734.34|8614.34|8734.75|8614.75|8734.34|8614.34|10
1654698910000|2022-06-08 14:35:10|8734.39|8614.39|8733.48|8613.48|8734.39|8614.39|8733.32|8613.32|10
1654698920000|2022-06-08 14:35:20|8734.45|8614.45|8735.77|8615.77|8735.77|8615.77|8734.45|8614.45|10
1654698930000|2022-06-08 14:35:30|8735.71|8615.71|8736.11|8616.11|8736.58|8616.58|8735.71|8615.71|10
1654698940000|2022-06-08 14:35:40|8736.23|8616.23|8736.43|8616.43|8736.7|8616.7|8736.19|8616.19|10
1654698950000|2022-06-08 14:35:50|8736.18|8616.18|8736.34|8616.34|8736.46|8616.46|8736.1|8616.1|10
1654698960000|2022-06-08 14:36:00|8736.45|8616.45|8737.68|8617.68|8737.68|8617.68|8736.42|8616.42|10
1654698970000|2022-06-08 14:36:10|8738.1|8618.1|8740.36|8620.36|8740.36|8620.36|8738.1|8618.1|9
1654698980000|2022-06-08 14:36:20|8741.03|8621.03|8744.57|8624.57|8745.07|8625.07|8741.03|8621.03|10
1654698990000|2022-06-08 14:36:30|8744.92|8624.92|8744.43|8624.43|8745.05|8625.05|8744.29|8624.29|10
1654699000000|2022-06-08 14:36:40|8744.33|8624.33|8746.35|8626.35|8746.57|8626.57|8744.33|8624.33|10
1654699010000|2022-06-08 14:36:50|8747.09|8627.09|8748.15|8628.15|8748.22|8628.22|8747.04|8627.04|10
1654699020000|2022-06-08 14:37:00|8747.92|8627.92|8751.08|8631.08|8751.08|8631.08|8747.92|8627.92|10
1654699030000|2022-06-08 14:37:10|8751.73|8631.73|8752.63|8632.63|8752.66|8632.66|8751.51|8631.51|10
1654699040000|2022-06-08 14:37:20|8751.12|8631.12|8749.07|8629.07|8751.8|8631.8|8749.07|8629.07|10
1654699050000|2022-06-08 14:37:30|8748.85|8628.85|8747.33|8627.33|8748.85|8628.85|8746.54|8626.54|10
1654699060000|2022-06-08 14:37:40|8747.31|8627.31|8746.3|8626.3|8747.42|8627.42|8746|8626|10
1654699070000|2022-06-08 14:37:50|8746.36|8626.36|8746.58|8626.58|8746.58|8626.58|8745.45|8625.45|10
1654699080000|2022-06-08 14:38:00|8746.91|8626.91|8745.64|8625.64|8746.91|8626.91|8745.47|8625.47|10
1654699090000|2022-06-08 14:38:10|8745.86|8625.86|8744.76|8624.76|8746.59|8626.59|8744.76|8624.76|9
1654699100000|2022-06-08 14:38:20|8744.57|8624.57|8743.42|8623.42|8744.63|8624.63|8743.42|8623.42|10
1654699110000|2022-06-08 14:38:30|8743.67|8623.67|8743.68|8623.68|8743.84|8623.84|8743.37|8623.37|10
1654699120000|2022-06-08 14:38:40|8743.72|8623.72|8744.81|8624.81|8744.81|8624.81|8743.41|8623.41|10
1654699130000|2022-06-08 14:38:50|8744.93|8624.93|8745.33|8625.33|8745.33|8625.33|8744.86|8624.86|10
1654699140000|2022-06-08 14:39:00|8744.89|8624.89|8743.52|8623.52|8745.14|8625.14|8743.09|8623.09|10
1654699150000|2022-06-08 14:39:10|8743.4|8623.4|8740.79|8620.79|8743.57|8623.57|8740.79|8620.79|10
1654699160000|2022-06-08 14:39:20|8740.92|8620.92|8740.41|8620.41|8741.29|8621.29|8740.41|8620.41|10
1654699170000|2022-06-08 14:39:30|8740.38|8620.38|8739.48|8619.48|8740.38|8620.38|8739.09|8619.09|10
1654699180000|2022-06-08 14:39:40|8739.88|8619.88|8740.29|8620.29|8740.67|8620.67|8739.85|8619.85|10
1654699190000|2022-06-08 14:39:50|8740.26|8620.26|8739.38|8619.38|8740.37|8620.37|8739.38|8619.38|10
1654699200000|2022-06-08 14:40:00|8739.42|8619.42|8738.73|8618.73|8739.47|8619.47|8738.42|8618.42|9
1654699210000|2022-06-08 14:40:10|8738.59|8618.59|8741.12|8621.12|8741.12|8621.12|8738.59|8618.59|10
1654699220000|2022-06-08 14:40:20|8741.08|8621.08|8742.26|8622.26|8742.26|8622.26|8741.08|8621.08|10
1654699230000|2022-06-08 14:40:30|8741.86|8621.86|8742.71|8622.71|8742.71|8622.71|8741.57|8621.57|10
1654699240000|2022-06-08 14:40:40|8743.1|8623.1|8743.78|8623.78|8743.78|8623.78|8742.64|8622.64|10
1654699250000|2022-06-08 14:40:50|8743.92|8623.92|8746.08|8626.08|8746.08|8626.08|8743.92|8623.92|9
1654699260000|2022-06-08 14:41:00|8746.07|8626.07|8746.1|8626.1|8746.25|8626.25|8745.97|8625.97|9
1654699270000|2022-06-08 14:41:10|8746.19|8626.19|8746.66|8626.66|8746.66|8626.66|8745.94|8625.94|10
1654699280000|2022-06-08 14:41:20|8747.15|8627.15|8749.63|8629.63|8749.68|8629.68|8747.15|8627.15|10
1654699290000|2022-06-08 14:41:30|8750.01|8630.01|8750.23|8630.23|8750.23|8630.23|8749.58|8629.58|8
1654699300000|2022-06-08 14:41:40|8749.77|8629.77|8749.47|8629.47|8750.17|8630.17|8749.29|8629.29|10
1654699310000|2022-06-08 14:41:50|8749.46|8629.46|8749.38|8629.38|8749.59|8629.59|8749.12|8629.12|10
1654699320000|2022-06-08 14:42:00|8749.39|8629.39|8748.15|8628.15|8749.39|8629.39|8748.15|8628.15|10
1654699330000|2022-06-08 14:42:10|8748.43|8628.43|8748.34|8628.34|8749.06|8629.06|8748.34|8628.34|10
1654699340000|2022-06-08 14:42:20|8748.44|8628.44|8744.63|8624.63|8748.46|8628.46|8744.36|8624.36|10
1654699350000|2022-06-08 14:42:30|8744.48|8624.48|8742.21|8622.21|8744.48|8624.48|8742.19|8622.19|10
1654699360000|2022-06-08 14:42:40|8742.19|8622.19|8741.19|8621.19|8742.32|8622.32|8741.19|8621.19|9
1654699370000|2022-06-08 14:42:50|8740.67|8620.67|8739.6|8619.6|8740.67|8620.67|8739.6|8619.6|10
1654699380000|2022-06-08 14:43:00|8739.63|8619.63|8740.95|8620.95|8741.08|8621.08|8739.37|8619.37|10
1654699390000|2022-06-08 14:43:10|8741.24|8621.24|8739.42|8619.42|8741.81|8621.81|8739.42|8619.42|10
1654699400000|2022-06-08 14:43:20|8738.1|8618.1|8735.27|8615.27|8738.1|8618.1|8735.27|8615.27|10
1654699410000|2022-06-08 14:43:30|8735.42|8615.42|8733.61|8613.61|8735.42|8615.42|8733.51|8613.51|10
1654699420000|2022-06-08 14:43:40|8733.48|8613.48|8730.01|8610.01|8733.77|8613.77|8730.01|8610.01|10
1654699430000|2022-06-08 14:43:50|8730.26|8610.26|8723.57|8603.57|8730.26|8610.26|8723.43|8603.43|10
1654699440000|2022-06-08 14:44:00|8722.41|8602.41|8719.39|8599.39|8722.59|8602.59|8719.39|8599.39|10
1654699450000|2022-06-08 14:44:10|8718.67|8598.67|8716.04|8596.04|8718.85|8598.85|8714.56|8594.56|10
1654699460000|2022-06-08 14:44:20|8716.19|8596.19|8714|8594|8716.19|8596.19|8714|8594|9
1654699470000|2022-06-08 14:44:30|8713.28|8593.28|8716.39|8596.39|8716.39|8596.39|8713.28|8593.28|10
1654699480000|2022-06-08 14:44:40|8717.31|8597.31|8716.93|8596.93|8717.47|8597.47|8716.93|8596.93|9
1654699490000|2022-06-08 14:44:50|8716.62|8596.62|8714.53|8594.53|8716.82|8596.82|8714.53|8594.53|10
1654699500000|2022-06-08 14:45:00|8713.95|8593.95|8704.95|8584.95|8713.95|8593.95|8704.95|8584.95|10
1654699510000|2022-06-08 14:45:10|8705.52|8585.52|8707.2|8587.2|8707.47|8587.47|8705.52|8585.52|10
1654699520000|2022-06-08 14:45:20|8705.69|8585.69|8706.07|8586.07|8706.64|8586.64|8705.43|8585.43|10
1654699530000|2022-06-08 14:45:30|8705.95|8585.95|8706.26|8586.26|8706.47|8586.47|8705.95|8585.95|10
1654699540000|2022-06-08 14:45:40|8706.12|8586.12|8707.29|8587.29|8707.29|8587.29|8706.12|8586.12|10
1654699550000|2022-06-08 14:45:50|8707.26|8587.26|8708.07|8588.07|8708.14|8588.14|8707.26|8587.26|10
1654699560000|2022-06-08 14:46:00|8708.08|8588.08|8710.59|8590.59|8710.59|8590.59|8708.08|8588.08|10
1654699570000|2022-06-08 14:46:10|8710.68|8590.68|8710.99|8590.99|8711.3|8591.3|8710.51|8590.51|9
1654699580000|2022-06-08 14:46:20|8711.61|8591.61|8713.48|8593.48|8713.48|8593.48|8711.61|8591.61|10
1654699590000|2022-06-08 14:46:30|8714|8594|8714.24|8594.24|8714.24|8594.24|8713.35|8593.35|10
1654699600000|2022-06-08 14:46:40|8714.38|8594.38|8714.92|8594.92|8714.97|8594.97|8714.03|8594.03|9
1654699610000|2022-06-08 14:46:50|8714.99|8594.99|8715.88|8595.88|8715.88|8595.88|8714.99|8594.99|9
1654699620000|2022-06-08 14:47:00|8715.91|8595.91|8716.13|8596.13|8716.13|8596.13|8715.91|8595.91|8
1654699630000|2022-06-08 14:47:10|8716.67|8596.67|8716.7|8596.7|8717.47|8597.47|8716.67|8596.67|10
1654699640000|2022-06-08 14:47:20|8716.77|8596.77|8717.41|8597.41|8717.8|8597.8|8716.77|8596.77|9
1654699650000|2022-06-08 14:47:30|8717.53|8597.53|8718.27|8598.27|8718.27|8598.27|8717.53|8597.53|9
1654699660000|2022-06-08 14:47:40|8718.37|8598.37|8719.22|8599.22|8719.22|8599.22|8718.37|8598.37|8
1654699670000|2022-06-08 14:47:50|8719.81|8599.81|8721.57|8601.57|8721.78|8601.78|8719.81|8599.81|10
1654699680000|2022-06-08 14:48:00|8721.6|8601.6|8722.03|8602.03|8722.03|8602.03|8721.21|8601.21|9
1654699690000|2022-06-08 14:48:10|8721.8|8601.8|8720.16|8600.16|8721.8|8601.8|8720.16|8600.16|10
1654699700000|2022-06-08 14:48:20|8720.05|8600.05|8720.78|8600.78|8720.82|8600.82|8719.67|8599.67|8
1654699710000|2022-06-08 14:48:30|8720.86|8600.86|8721.17|8601.17|8721.29|8601.29|8720.19|8600.19|10
1654699720000|2022-06-08 14:48:40|8721.18|8601.18|8721.08|8601.08|8721.43|8601.43|8720.84|8600.84|10
1654699730000|2022-06-08 14:48:50|8721.17|8601.17|8721.05|8601.05|8721.52|8601.52|8720.95|8600.95|10
1654699740000|2022-06-08 14:49:00|8721.5|8601.5|8719.05|8599.05|8721.5|8601.5|8719.05|8599.05|10
1654699750000|2022-06-08 14:49:10|8718.2|8598.2|8718.36|8598.36|8718.36|8598.36|8717.85|8597.85|10
1654699760000|2022-06-08 14:49:20|8718.47|8598.47|8717.84|8597.84|8718.86|8598.86|8717.8|8597.8|10
1654699770000|2022-06-08 14:49:30|8717.41|8597.41|8717.63|8597.63|8717.63|8597.63|8716.76|8596.76|9
1654699780000|2022-06-08 14:49:40|8717.53|8597.53|8717.83|8597.83|8718.14|8598.14|8717.17|8597.17|10
1654699790000|2022-06-08 14:49:50|8718.29|8598.29|8718.26|8598.26|8718.29|8598.29|8717.58|8597.58|10
1654699800000|2022-06-08 14:50:00|8718.32|8598.32|8719.22|8599.22|8719.22|8599.22|8718.24|8598.24|9
1654699810000|2022-06-08 14:50:10|8718.45|8598.45|8718.84|8598.84|8718.99|8598.99|8718.28|8598.28|9
1654699820000|2022-06-08 14:50:20|8719.71|8599.71|8719.78|8599.78|8719.82|8599.82|8719|8599|10
1654699830000|2022-06-08 14:50:30|8719.83|8599.83|8720.15|8600.15|8720.67|8600.67|8719.81|8599.81|10
1654699840000|2022-06-08 14:50:40|8720.12|8600.12|8718.21|8598.21|8720.12|8600.12|8717.93|8597.93|10
1654699850000|2022-06-08 14:50:50|8718.12|8598.12|8717.56|8597.56|8718.12|8598.12|8715.68|8595.68|10
1654699860000|2022-06-08 14:51:00|8716.32|8596.32|8717.72|8597.72|8717.85|8597.85|8716.18|8596.18|10
1654699870000|2022-06-08 14:51:10|8717.82|8597.82|8718.01|8598.01|8718.5|8598.5|8717.82|8597.82|10
1654699880000|2022-06-08 14:51:20|8717.99|8597.99|8717.7|8597.7|8718.01|8598.01|8717.02|8597.02|10
1654699890000|2022-06-08 14:51:30|8717.87|8597.87|8718.51|8598.51|8719|8599|8717.87|8597.87|9
1654699900000|2022-06-08 14:51:40|8719.22|8599.22|8717.97|8597.97|8719.89|8599.89|8717.97|8597.97|10
1654699910000|2022-06-08 14:51:50|8717.74|8597.74|8718.5|8598.5|8719.32|8599.32|8717.43|8597.43|10
1654699920000|2022-06-08 14:52:00|8719.12|8599.12|8719.36|8599.36|8719.6|8599.6|8718.78|8598.78|10
1654699930000|2022-06-08 14:52:10|8719.27|8599.27|8717.08|8597.08|8719.61|8599.61|8717.08|8597.08|10
1654699940000|2022-06-08 14:52:20|8717.28|8597.28|8718.31|8598.31|8718.31|8598.31|8716.45|8596.45|10
1654699950000|2022-06-08 14:52:30|8717.82|8597.82|8717.94|8597.94|8718.51|8598.51|8717.54|8597.54|9
1654699960000|2022-06-08 14:52:40|8717.8|8597.8|8717.11|8597.11|8717.92|8597.92|8716.88|8596.88|10
1654699970000|2022-06-08 14:52:50|8717.24|8597.24|8718.49|8598.49|8718.96|8598.96|8717.24|8597.24|10
1654699980000|2022-06-08 14:53:00|8718.24|8598.24|8720.38|8600.38|8720.38|8600.38|8718.24|8598.24|10
1654699990000|2022-06-08 14:53:10|8720.95|8600.95|8722.58|8602.58|8722.58|8602.58|8720.95|8600.95|10
1654700000000|2022-06-08 14:53:20|8722.51|8602.51|8721.43|8601.43|8722.51|8602.51|8721.43|8601.43|10
1654700010000|2022-06-08 14:53:30|8721.23|8601.23|8720.38|8600.38|8721.26|8601.26|8720.12|8600.12|10
1654700020000|2022-06-08 14:53:40|8720.24|8600.24|8721.03|8601.03|8721.76|8601.76|8720.24|8600.24|10
1654700030000|2022-06-08 14:53:50|8720.8|8600.8|8720.08|8600.08|8720.82|8600.82|8719.54|8599.54|10
1654700040000|2022-06-08 14:54:00|8719.74|8599.74|8717.52|8597.52|8719.74|8599.74|8717.52|8597.52|9
1654700050000|2022-06-08 14:54:10|8717.62|8597.62|8717.46|8597.46|8717.74|8597.74|8716.97|8596.97|10
1654700060000|2022-06-08 14:54:20|8717.31|8597.31|8718.08|8598.08|8718.11|8598.11|8717.31|8597.31|10
1654700070000|2022-06-08 14:54:30|8718.03|8598.03|8718.32|8598.32|8718.4|8598.4|8717.96|8597.96|10
1654700080000|2022-06-08 14:54:40|8718.55|8598.55|8718.71|8598.71|8718.94|8598.94|8718.16|8598.16|10
1654700090000|2022-06-08 14:54:50|8718.8|8598.8|8719.32|8599.32|8719.32|8599.32|8718.57|8598.57|10
1654700100000|2022-06-08 14:55:00|8719.14|8599.14|8718.58|8598.58|8719.25|8599.25|8718.58|8598.58|10
1654700110000|2022-06-08 14:55:10|8718.73|8598.73|8718.27|8598.27|8718.8|8598.8|8718.04|8598.04|9
1654700120000|2022-06-08 14:55:20|8718.02|8598.02|8716.99|8596.99|8718.02|8598.02|8716.52|8596.52|10
1654700130000|2022-06-08 14:55:30|8716.45|8596.45|8714.85|8594.85|8716.45|8596.45|8714.85|8594.85|10
1654700140000|2022-06-08 14:55:40|8714.61|8594.61|8714.73|8594.73|8715.25|8595.25|8714.39|8594.39|10
1654700150000|2022-06-08 14:55:50|8714.78|8594.78|8712.86|8592.86|8714.78|8594.78|8712.86|8592.86|9
1654700160000|2022-06-08 14:56:00|8712.27|8592.27|8708.4|8588.4|8712.83|8592.83|8707.88|8587.88|10
1654700170000|2022-06-08 14:56:10|8707.11|8587.11|8707.47|8587.47|8709.52|8589.52|8707.04|8587.04|10
1654700180000|2022-06-08 14:56:20|8707.18|8587.18|8705.38|8585.38|8707.18|8587.18|8705.24|8585.24|10
1654700190000|2022-06-08 14:56:30|8705.23|8585.23|8704.48|8584.48|8705.23|8585.23|8704.11|8584.11|9
1654700200000|2022-06-08 14:56:40|8704.28|8584.28|8701.28|8581.28|8704.28|8584.28|8701.28|8581.28|10
1654700210000|2022-06-08 14:56:50|8701.23|8581.23|8701.21|8581.21|8701.66|8581.66|8701.21|8581.21|9
1654700220000|2022-06-08 14:57:00|8701.34|8581.34|8701.33|8581.33|8701.69|8581.69|8701.13|8581.13|10
1654700230000|2022-06-08 14:57:10|8700.6|8580.6|8701.69|8581.69|8701.99|8581.99|8700.6|8580.6|10
1654700240000|2022-06-08 14:57:20|8701.86|8581.86|8703.32|8583.32|8703.75|8583.75|8701.86|8581.86|9
1654700250000|2022-06-08 14:57:30|8703.56|8583.56|8704.04|8584.04|8704.46|8584.46|8703.56|8583.56|10
1654700260000|2022-06-08 14:57:40|8703.47|8583.47|8702.41|8582.41|8703.47|8583.47|8702.41|8582.41|10
1654700270000|2022-06-08 14:57:50|8702.53|8582.53|8702.04|8582.04|8702.8|8582.8|8701.91|8581.91|10
1654700280000|2022-06-08 14:58:00|8701.81|8581.81|8702.76|8582.76|8702.76|8582.76|8701.69|8581.69|10
1654700290000|2022-06-08 14:58:10|8703.1|8583.1|8703.57|8583.57|8703.93|8583.93|8702.71|8582.71|10
1654700300000|2022-06-08 14:58:20|8703.19|8583.19|8701.76|8581.76|8703.82|8583.82|8701.76|8581.76|10
1654700310000|2022-06-08 14:58:30|8702.4|8582.4|8699.48|8579.48|8702.4|8582.4|8699.48|8579.48|9
1654700320000|2022-06-08 14:58:40|8699.33|8579.33|8699.18|8579.18|8699.98|8579.98|8699.18|8579.18|10
1654700330000|2022-06-08 14:58:50|8699.31|8579.31|8697.89|8577.89|8699.56|8579.56|8697.89|8577.89|10
1654700340000|2022-06-08 14:59:00|8697.78|8577.78|8695.95|8575.95|8697.78|8577.78|8695.95|8575.95|10
1654700350000|2022-06-08 14:59:10|8695.96|8575.96|8695.69|8575.69|8696.1|8576.1|8695.17|8575.17|10
1654700360000|2022-06-08 14:59:20|8695.56|8575.56|8694.17|8574.17|8695.56|8575.56|8694.17|8574.17|10
1654700370000|2022-06-08 14:59:30|8694.38|8574.38|8694.74|8574.74|8695.14|8575.14|8694.22|8574.22|9
1654700380000|2022-06-08 14:59:40|8695.19|8575.19|8695.47|8575.47|8695.65|8575.65|8694.94|8574.94|10
1654700390000|2022-06-08 14:59:50|8695.4|8575.4|8698.53|8578.53|8698.53|8578.53|8695.4|8575.4|10
1654700400000|2022-06-08 15:00:00|8698.63|8578.63|8698.87|8578.87|8698.9|8578.9|8697.54|8577.54|10
1654700410000|2022-06-08 15:00:10|8698.8|8578.8|8702.13|8582.13|8702.13|8582.13|8698.48|8578.48|10
1654700420000|2022-06-08 15:00:20|8701.97|8581.97|8703.05|8583.05|8703.05|8583.05|8701.29|8581.29|10
1654700430000|2022-06-08 15:00:30|8703.54|8583.54|8703.8|8583.8|8703.8|8583.8|8702.98|8582.98|10
1654700440000|2022-06-08 15:00:40|8703.61|8583.61|8704.02|8584.02|8704.02|8584.02|8703.38|8583.38|9
1654700450000|2022-06-08 15:00:50|8704.07|8584.07|8703.9|8583.9|8704.07|8584.07|8703.17|8583.17|10
1654700460000|2022-06-08 15:01:00|8704.14|8584.14|8704.47|8584.47|8704.47|8584.47|8703.81|8583.81|10
1654700470000|2022-06-08 15:01:10|8704.46|8584.46|8705.53|8585.53|8705.53|8585.53|8704.03|8584.03|10
1654700480000|2022-06-08 15:01:20|8705.41|8585.41|8704.95|8584.95|8705.43|8585.43|8704.8|8584.8|10
1654700490000|2022-06-08 15:01:30|8704.91|8584.91|8704.1|8584.1|8704.91|8584.91|8704.1|8584.1|10
1654700500000|2022-06-08 15:01:40|8704.43|8584.43|8704.5|8584.5|8704.67|8584.67|8703.84|8583.84|10
1654700510000|2022-06-08 15:01:50|8704.27|8584.27|8703.35|8583.35|8704.27|8584.27|8702.71|8582.71|10
1654700520000|2022-06-08 15:02:00|8703.55|8583.55|8704.27|8584.27|8704.35|8584.35|8703.19|8583.19|10
1654700530000|2022-06-08 15:02:10|8704.7|8584.7|8705.24|8585.24|8705.24|8585.24|8703.61|8583.61|10
1654700540000|2022-06-08 15:02:20|8706.13|8586.13|8707.21|8587.21|8707.25|8587.25|8704.7|8584.7|10
1654700550000|2022-06-08 15:02:30|8707.36|8587.36|8710.36|8590.36|8710.36|8590.36|8705.73|8585.73|10
1654700560000|2022-06-08 15:02:40|8710.58|8590.58|8710.3|8590.3|8710.91|8590.91|8710.3|8590.3|9
1654700570000|2022-06-08 15:02:50|8710.19|8590.19|8710.81|8590.81|8710.82|8590.82|8709.88|8589.88|10
1654700580000|2022-06-08 15:03:00|8710.65|8590.65|8708.86|8588.86|8710.69|8590.69|8708.86|8588.86|10
1654700590000|2022-06-08 15:03:10|8708.49|8588.49|8708.75|8588.75|8708.75|8588.75|8708.08|8588.08|10
1654700600000|2022-06-08 15:03:20|8708.79|8588.79|8709.83|8589.83|8709.92|8589.92|8708.79|8588.79|10
1654700610000|2022-06-08 15:03:30|8709.72|8589.72|8709.63|8589.63|8709.77|8589.77|8709.61|8589.61|9
1654700620000|2022-06-08 15:03:40|8709.93|8589.93|8709.58|8589.58|8710.06|8590.06|8709.58|8589.58|10
1654700630000|2022-06-08 15:03:50|8709.69|8589.69|8708.11|8588.11|8709.7|8589.7|8708.11|8588.11|10
1654700640000|2022-06-08 15:04:00|8708.15|8588.15|8706.63|8586.63|8708.15|8588.15|8706.63|8586.63|9
1654700650000|2022-06-08 15:04:10|8706.44|8586.44|8705.16|8585.16|8706.52|8586.52|8705.13|8585.13|10
1654700660000|2022-06-08 15:04:20|8705.8|8585.8|8707.65|8587.65|8707.65|8587.65|8705.61|8585.61|10
1654700670000|2022-06-08 15:04:30|8707.62|8587.62|8709.38|8589.38|8709.38|8589.38|8707.62|8587.62|10
1654700680000|2022-06-08 15:04:40|8709.71|8589.71|8710.43|8590.43|8710.43|8590.43|8709.71|8589.71|10
1654700690000|2022-06-08 15:04:50|8710.97|8590.97|8711.2|8591.2|8711.46|8591.46|8710.22|8590.22|10
1654700700000|2022-06-08 15:05:00|8710.17|8590.17|8711.56|8591.56|8711.88|8591.88|8710.17|8590.17|10
1654700710000|2022-06-08 15:05:10|8711.75|8591.75|8715.09|8595.09|8715.09|8595.09|8711.75|8591.75|9
1654700720000|2022-06-08 15:05:20|8715.27|8595.27|8717.84|8597.84|8717.84|8597.84|8715.27|8595.27|10
1654700730000|2022-06-08 15:05:30|8718.06|8598.06|8719.16|8599.16|8719.16|8599.16|8717.77|8597.77|10
1654700740000|2022-06-08 15:05:40|8719.38|8599.38|8720.44|8600.44|8720.44|8600.44|8719.38|8599.38|10
1654700750000|2022-06-08 15:05:50|8720.39|8600.39|8720.14|8600.14|8721.22|8601.22|8720.14|8600.14|10
1654700760000|2022-06-08 15:06:00|8720.69|8600.69|8721.36|8601.36|8721.54|8601.54|8720.39|8600.39|10
1654700770000|2022-06-08 15:06:10|8721.43|8601.43|8722.44|8602.44|8723|8603|8721.42|8601.42|10
1654700780000|2022-06-08 15:06:20|8721.37|8601.37|8722.48|8602.48|8722.96|8602.96|8721.37|8601.37|10
1654700790000|2022-06-08 15:06:30|8722.54|8602.54|8722.83|8602.83|8723.51|8603.51|8722.54|8602.54|10
1654700800000|2022-06-08 15:06:40|8722.66|8602.66|8724.53|8604.53|8724.53|8604.53|8722.66|8602.66|10
1654700810000|2022-06-08 15:06:50|8724.38|8604.38|8724.86|8604.86|8724.86|8604.86|8724.08|8604.08|10
1654700820000|2022-06-08 15:07:00|8724.83|8604.83|8724.76|8604.76|8724.85|8604.85|8723.94|8603.94|10
1654700830000|2022-06-08 15:07:10|8724.99|8604.99|8725.8|8605.8|8725.8|8605.8|8724.95|8604.95|10
1654700840000|2022-06-08 15:07:20|8725.64|8605.64|8726.3|8606.3|8726.39|8606.39|8725.1|8605.1|10
1654700850000|2022-06-08 15:07:30|8725.83|8605.83|8725.85|8605.85|8726.1|8606.1|8725.51|8605.51|10
1654700860000|2022-06-08 15:07:40|8726.15|8606.15|8725.15|8605.15|8726.15|8606.15|8725.15|8605.15|10
1654700870000|2022-06-08 15:07:50|8724.82|8604.82|8725.28|8605.28|8725.68|8605.68|8724.26|8604.26|9
1654700880000|2022-06-08 15:08:00|8725.21|8605.21|8725.61|8605.61|8725.62|8605.62|8723.76|8603.76|10
1654700890000|2022-06-08 15:08:10|8724.67|8604.67|8725.88|8605.88|8725.88|8605.88|8724.67|8604.67|10
1654700900000|2022-06-08 15:08:20|8725.54|8605.54|8727.35|8607.35|8727.35|8607.35|8725.54|8605.54|10
1654700910000|2022-06-08 15:08:30|8727.31|8607.31|8728.85|8608.85|8728.85|8608.85|8727.26|8607.26|10
1654700920000|2022-06-08 15:08:40|8728.82|8608.82|8730.11|8610.11|8730.12|8610.12|8728.82|8608.82|10
1654700930000|2022-06-08 15:08:50|8730.05|8610.05|8730.12|8610.12|8730.16|8610.16|8729.37|8609.37|10
1654700940000|2022-06-08 15:09:00|8729.37|8609.37|8728.93|8608.93|8729.37|8609.37|8728.24|8608.24|9
1654700950000|2022-06-08 15:09:10|8728.61|8608.61|8729.56|8609.56|8729.56|8609.56|8728.55|8608.55|10
1654700960000|2022-06-08 15:09:20|8729.41|8609.41|8728.83|8608.83|8730.08|8610.08|8728.83|8608.83|10
1654700970000|2022-06-08 15:09:30|8729.01|8609.01|8730.5|8610.5|8730.5|8610.5|8728.97|8608.97|10
1654700980000|2022-06-08 15:09:40|8730.63|8610.63|8730.92|8610.92|8731.68|8611.68|8730.63|8610.63|10
1654700990000|2022-06-08 15:09:50|8731.7|8611.7|8733.41|8613.41|8733.84|8613.84|8731.7|8611.7|10
1654701000000|2022-06-08 15:10:00|8733.83|8613.83|8733.7|8613.7|8734.08|8614.08|8733.33|8613.33|10
1654701010000|2022-06-08 15:10:10|8733.74|8613.74|8734.05|8614.05|8734.24|8614.24|8733.53|8613.53|10
1654701020000|2022-06-08 15:10:20|8733.47|8613.47|8733.4|8613.4|8733.99|8613.99|8733.4|8613.4|9
1654701030000|2022-06-08 15:10:30|8733.41|8613.41|8732.74|8612.74|8733.51|8613.51|8732.74|8612.74|7
1654701040000|2022-06-08 15:10:40|8732.79|8612.79|8733.02|8613.02|8733.16|8613.16|8732.79|8612.79|10
1654701050000|2022-06-08 15:10:50|8732.86|8612.86|8734.29|8614.29|8734.77|8614.77|8732.86|8612.86|10
1654701060000|2022-06-08 15:11:00|8734.82|8614.82|8737.42|8617.42|8737.42|8617.42|8734.82|8614.82|10
1654701070000|2022-06-08 15:11:10|8736.82|8616.82|8737.56|8617.56|8737.73|8617.73|8736.82|8616.82|10
1654701080000|2022-06-08 15:11:20|8738.18|8618.18|8739.33|8619.33|8740.83|8620.83|8738.18|8618.18|10
1654701090000|2022-06-08 15:11:30|8739.42|8619.42|8741.7|8621.7|8741.7|8621.7|8739.42|8619.42|10
1654701100000|2022-06-08 15:11:40|8742.46|8622.46|8741.61|8621.61|8742.46|8622.46|8741.61|8621.61|10
1654701110000|2022-06-08 15:11:50|8742.15|8622.15|8742.96|8622.96|8743.21|8623.21|8742.15|8622.15|9
1654701120000|2022-06-08 15:12:00|8743.28|8623.28|8743.09|8623.09|8743.53|8623.53|8742.41|8622.41|10
1654701130000|2022-06-08 15:12:10|8741.92|8621.92|8741.82|8621.82|8742.85|8622.85|8741.52|8621.52|10
1654701140000|2022-06-08 15:12:20|8742.8|8622.8|8741.68|8621.68|8743.64|8623.64|8741.64|8621.64|10
1654701150000|2022-06-08 15:12:30|8741.8|8621.8|8744.97|8624.97|8745.39|8625.39|8741.8|8621.8|10
1654701160000|2022-06-08 15:12:40|8745.3|8625.3|8746.48|8626.48|8747.6|8627.6|8745.09|8625.09|10
1654701170000|2022-06-08 15:12:50|8748.02|8628.02|8750.37|8630.37|8750.37|8630.37|8747.14|8627.14|9
1654701180000|2022-06-08 15:13:00|8751.68|8631.68|8751.74|8631.74|8751.86|8631.86|8751.11|8631.11|10
1654701190000|2022-06-08 15:13:10|8751.53|8631.53|8749.66|8629.66|8751.53|8631.53|8748.89|8628.89|10
1654701200000|2022-06-08 15:13:20|8749.65|8629.65|8747.43|8627.43|8749.65|8629.65|8747.43|8627.43|9
1654701210000|2022-06-08 15:13:30|8747.23|8627.23|8748.3|8628.3|8748.85|8628.85|8747.23|8627.23|10
1654701220000|2022-06-08 15:13:40|8748.57|8628.57|8748.82|8628.82|8748.92|8628.92|8748.27|8628.27|9
1654701230000|2022-06-08 15:13:50|8748.84|8628.84|8748.48|8628.48|8748.84|8628.84|8748.48|8628.48|9
1654701240000|2022-06-08 15:14:00|8748.91|8628.91|8748.75|8628.75|8748.95|8628.95|8748.11|8628.11|10
1654701250000|2022-06-08 15:14:10|8748.71|8628.71|8748.38|8628.38|8749.25|8629.25|8748.22|8628.22|10
1654701260000|2022-06-08 15:14:20|8748.72|8628.72|8749.66|8629.66|8749.9|8629.9|8748.57|8628.57|10
1654701270000|2022-06-08 15:14:30|8750|8630|8749.57|8629.57|8750.01|8630.01|8749.3|8629.3|10
1654701280000|2022-06-08 15:14:40|8749.97|8629.97|8749.58|8629.58|8750.41|8630.41|8749.58|8629.58|9
1654701290000|2022-06-08 15:14:50|8749.97|8629.97|8751.26|8631.26|8751.49|8631.49|8748.86|8628.86|10
1654701300000|2022-06-08 15:15:00|8751.9|8631.9|8753.33|8633.33|8753.33|8633.33|8751.82|8631.82|9
1654701310000|2022-06-08 15:15:10|8753.35|8633.35|8751.61|8631.61|8753.98|8633.98|8751.61|8631.61|10
1654701320000|2022-06-08 15:15:20|8751.63|8631.63|8750.66|8630.66|8752.53|8632.53|8750.66|8630.66|10
1654701330000|2022-06-08 15:15:30|8750.64|8630.64|8748.6|8628.6|8751.22|8631.22|8748.6|8628.6|10
1654701340000|2022-06-08 15:15:40|8748.8|8628.8|8748.92|8628.92|8749.18|8629.18|8748.37|8628.37|10
1654701350000|2022-06-08 15:15:50|8748.86|8628.86|8746.71|8626.71|8748.86|8628.86|8746.71|8626.71|10
1654701360000|2022-06-08 15:16:00|8746.96|8626.96|8745.02|8625.02|8746.96|8626.96|8745.02|8625.02|10
1654701370000|2022-06-08 15:16:10|8744.66|8624.66|8744.16|8624.16|8745.09|8625.09|8743.83|8623.83|10
1654701380000|2022-06-08 15:16:20|8744.38|8624.38|8744.7|8624.7|8745.05|8625.05|8744.21|8624.21|10
1654701390000|2022-06-08 15:16:30|8744.42|8624.42|8745.38|8625.38|8745.39|8625.39|8744.42|8624.42|10
1654701400000|2022-06-08 15:16:40|8745.28|8625.28|8746.19|8626.19|8746.19|8626.19|8745.16|8625.16|10
1654701410000|2022-06-08 15:16:50|8746.04|8626.04|8745.85|8625.85|8746.57|8626.57|8745.85|8625.85|10
1654701420000|2022-06-08 15:17:00|8745.91|8625.91|8747.31|8627.31|8748.01|8628.01|8745.91|8625.91|10
1654701430000|2022-06-08 15:17:10|8748.25|8628.25|8748.54|8628.54|8748.69|8628.69|8747.73|8627.73|10
1654701440000|2022-06-08 15:17:20|8748.52|8628.52|8749.84|8629.84|8749.84|8629.84|8748.52|8628.52|10
1654701450000|2022-06-08 15:17:30|8750.07|8630.07|8750.79|8630.79|8750.79|8630.79|8749.67|8629.67|10
1654701460000|2022-06-08 15:17:40|8750.47|8630.47|8752.09|8632.09|8752.12|8632.12|8750.47|8630.47|10
1654701470000|2022-06-08 15:17:50|8752.33|8632.33|8754.84|8634.84|8754.84|8634.84|8752.33|8632.33|10
1654701480000|2022-06-08 15:18:00|8755.7|8635.7|8756.25|8636.25|8756.6|8636.6|8755.7|8635.7|10
1654701490000|2022-06-08 15:18:10|8756.57|8636.57|8757.83|8637.83|8757.88|8637.88|8756.57|8636.57|10
1654701500000|2022-06-08 15:18:20|8757.77|8637.77|8758.27|8638.27|8758.27|8638.27|8757.35|8637.35|10
1654701510000|2022-06-08 15:18:30|8758.43|8638.43|8758|8638|8758.67|8638.67|8758|8638|10
1654701520000|2022-06-08 15:18:40|8757.95|8637.95|8758.3|8638.3|8758.3|8638.3|8757.61|8637.61|10
1654701530000|2022-06-08 15:18:50|8758|8638|8756.39|8636.39|8758.27|8638.27|8756.39|8636.39|9
1654701540000|2022-06-08 15:19:00|8756.57|8636.57|8755.12|8635.12|8756.57|8636.57|8755.03|8635.03|10
1654701550000|2022-06-08 15:19:10|8755.48|8635.48|8757.39|8637.39|8757.39|8637.39|8755.48|8635.48|10
1654701560000|2022-06-08 15:19:20|8757.54|8637.54|8758.3|8638.3|8758.43|8638.43|8757.39|8637.39|10
1654701570000|2022-06-08 15:19:30|8758.04|8638.04|8758.9|8638.9|8759.28|8639.28|8758.04|8638.04|10
1654701580000|2022-06-08 15:19:40|8758.92|8638.92|8758.23|8638.23|8759.35|8639.35|8758.23|8638.23|10
1654701590000|2022-06-08 15:19:50|8759|8639|8757.39|8637.39|8759|8639|8757.39|8637.39|10
1654701600000|2022-06-08 15:20:00|8757.07|8637.07|8754.55|8634.55|8757.07|8637.07|8754.55|8634.55|10
1654701610000|2022-06-08 15:20:10|8754.24|8634.24|8753.04|8633.04|8754.24|8634.24|8752.82|8632.82|10
1654701620000|2022-06-08 15:20:20|8752.75|8632.75|8752.24|8632.24|8753.1|8633.1|8752.24|8632.24|10
1654701630000|2022-06-08 15:20:30|8752.22|8632.22|8752.18|8632.18|8752.42|8632.42|8752.18|8632.18|7
1654701640000|2022-06-08 15:20:40|8753.22|8633.22|8752.69|8632.69|8753.22|8633.22|8752.69|8632.69|9
1654701650000|2022-06-08 15:20:50|8752.74|8632.74|8753.45|8633.45|8753.45|8633.45|8752.61|8632.61|8
1654701660000|2022-06-08 15:21:00|8753.36|8633.36|8754.66|8634.66|8754.81|8634.81|8753.36|8633.36|10
1654701670000|2022-06-08 15:21:10|8754.91|8634.91|8756.41|8636.41|8756.41|8636.41|8754.9|8634.9|10
1654701680000|2022-06-08 15:21:20|8756.6|8636.6|8756.79|8636.79|8756.81|8636.81|8756|8636|9
1654701690000|2022-06-08 15:21:30|8756.81|8636.81|8757.53|8637.53|8757.53|8637.53|8756.61|8636.61|10
1654701700000|2022-06-08 15:21:40|8757.58|8637.58|8757.87|8637.87|8758.18|8638.18|8757.55|8637.55|10
1654701710000|2022-06-08 15:21:50|8758.03|8638.03|8758.32|8638.32|8758.48|8638.48|8758.03|8638.03|9
1654701720000|2022-06-08 15:22:00|8758.41|8638.41|8757.22|8637.22|8758.49|8638.49|8757.22|8637.22|10
1654701730000|2022-06-08 15:22:10|8757.11|8637.11|8754.94|8634.94|8757.11|8637.11|8754.93|8634.93|10
1654701740000|2022-06-08 15:22:20|8755.18|8635.18|8754.18|8634.18|8755.38|8635.38|8754.18|8634.18|9
1654701750000|2022-06-08 15:22:30|8753.92|8633.92|8751.81|8631.81|8753.92|8633.92|8751.81|8631.81|10
1654701760000|2022-06-08 15:22:40|8751.58|8631.58|8750.52|8630.52|8751.58|8631.58|8750.48|8630.48|10
1654701770000|2022-06-08 15:22:50|8750.34|8630.34|8750.06|8630.06|8750.57|8630.57|8749.94|8629.94|10
1654701780000|2022-06-08 15:23:00|8749.68|8629.68|8750.49|8630.49|8750.81|8630.81|8749.68|8629.68|10
1654701790000|2022-06-08 15:23:10|8750.29|8630.29|8751.23|8631.23|8751.29|8631.29|8750.29|8630.29|10
1654701800000|2022-06-08 15:23:20|8751.35|8631.35|8752.29|8632.29|8752.53|8632.53|8751.31|8631.31|10
1654701810000|2022-06-08 15:23:30|8753.19|8633.19|8753.66|8633.66|8753.95|8633.95|8752.95|8632.95|9
1654701820000|2022-06-08 15:23:40|8754.22|8634.22|8753.87|8633.87|8754.69|8634.69|8753.84|8633.84|10
1654701830000|2022-06-08 15:23:50|8754.66|8634.66|8754.53|8634.53|8754.66|8634.66|8753.99|8633.99|10
1654701840000|2022-06-08 15:24:00|8753.89|8633.89|8755.61|8635.61|8755.61|8635.61|8753.87|8633.87|10
1654701850000|2022-06-08 15:24:10|8755.75|8635.75|8756.27|8636.27|8756.29|8636.29|8755.58|8635.58|10
1654701860000|2022-06-08 15:24:20|8756.47|8636.47|8755.87|8635.87|8756.47|8636.47|8755.87|8635.87|10
1654701870000|2022-06-08 15:24:30|8755.89|8635.89|8753.76|8633.76|8756.03|8636.03|8753.68|8633.68|10
1654701880000|2022-06-08 15:24:40|8753.69|8633.69|8753.93|8633.93|8753.93|8633.93|8753.13|8633.13|10
1654701890000|2022-06-08 15:24:50|8753.91|8633.91|8753.52|8633.52|8754.22|8634.22|8753.46|8633.46|10
1654701900000|2022-06-08 15:25:00|8753.49|8633.49|8753.71|8633.71|8753.8|8633.8|8753.32|8633.32|9
1654701910000|2022-06-08 15:25:10|8750.58|8630.58|8749.18|8629.18|8751.37|8631.37|8749.18|8629.18|10
1654701920000|2022-06-08 15:25:20|8748.28|8628.28|8749.79|8629.79|8749.79|8629.79|8748.23|8628.23|10
1654701930000|2022-06-08 15:25:30|8750.16|8630.16|8752.43|8632.43|8752.43|8632.43|8750.16|8630.16|10
1654701940000|2022-06-08 15:25:40|8752.72|8632.72|8754.86|8634.86|8755|8635|8752.72|8632.72|10
1654701950000|2022-06-08 15:25:50|8755.18|8635.18|8755.07|8635.07|8755.55|8635.55|8755.07|8635.07|10
1654701960000|2022-06-08 15:26:00|8754.97|8634.97|8752.92|8632.92|8754.97|8634.97|8752.92|8632.92|10
1654701970000|2022-06-08 15:26:10|8752.75|8632.75|8753.13|8633.13|8753.18|8633.18|8752.74|8632.74|9
1654701980000|2022-06-08 15:26:20|8753.17|8633.17|8753.97|8633.97|8753.97|8633.97|8752.94|8632.94|9
1654701990000|2022-06-08 15:26:30|8754.2|8634.2|8754.66|8634.66|8754.73|8634.73|8754.2|8634.2|10
1654702000000|2022-06-08 15:26:40|8754.48|8634.48|8753.33|8633.33|8754.48|8634.48|8753.33|8633.33|10
1654702010000|2022-06-08 15:26:50|8753.36|8633.36|8752.26|8632.26|8753.42|8633.42|8752.08|8632.08|9
1654702020000|2022-06-08 15:27:00|8752.42|8632.42|8752.55|8632.55|8752.76|8632.76|8752.42|8632.42|10
1654702030000|2022-06-08 15:27:10|8752.64|8632.64|8753.17|8633.17|8753.17|8633.17|8752.34|8632.34|10
1654702040000|2022-06-08 15:27:20|8753.23|8633.23|8754.22|8634.22|8754.22|8634.22|8753.23|8633.23|10
1654702050000|2022-06-08 15:27:30|8754.36|8634.36|8753.64|8633.64|8754.36|8634.36|8753.64|8633.64|10
1654702060000|2022-06-08 15:27:40|8753.61|8633.61|8753.78|8633.78|8754.05|8634.05|8753.61|8633.61|10
1654702070000|2022-06-08 15:27:50|8753.71|8633.71|8754.43|8634.43|8754.6|8634.6|8753.49|8633.49|9
1654702080000|2022-06-08 15:28:00|8754.22|8634.22|8754.8|8634.8|8754.85|8634.85|8754.22|8634.22|10
1654702090000|2022-06-08 15:28:10|8754.95|8634.95|8755.22|8635.22|8755.22|8635.22|8754.8|8634.8|10
1654702100000|2022-06-08 15:28:20|8755.21|8635.21|8755.39|8635.39|8755.39|8635.39|8755.21|8635.21|10
1654702110000|2022-06-08 15:28:30|8755.93|8635.93|8758.54|8638.54|8758.54|8638.54|8755.93|8635.93|9
1654702120000|2022-06-08 15:28:40|8758.58|8638.58|8759.9|8639.9|8760.32|8640.32|8758.58|8638.58|10
1654702130000|2022-06-08 15:28:50|8759.78|8639.78|8760.85|8640.85|8760.94|8640.94|8759.78|8639.78|9
1654702140000|2022-06-08 15:29:00|8760.81|8640.81|8761.05|8641.05|8761.12|8641.12|8760.81|8640.81|9
1654702150000|2022-06-08 15:29:10|8761.09|8641.09|8760|8640|8761.09|8641.09|8760|8640|10
1654702160000|2022-06-08 15:29:20|8759.88|8639.88|8759.55|8639.55|8759.92|8639.92|8759.55|8639.55|10
1654702170000|2022-06-08 15:29:30|8759.16|8639.16|8759.2|8639.2|8759.36|8639.36|8759.03|8639.03|9
1654702180000|2022-06-08 15:29:40|8758.87|8638.87|8758.54|8638.54|8758.87|8638.87|8758.54|8638.54|9
1654702190000|2022-06-08 15:29:50|8758.26|8638.26|8758.17|8638.17|8758.49|8638.49|8758.17|8638.17|10
1654702200000|2022-06-08 15:30:00|8757.91|8637.91|8757.06|8637.06|8758|8638|8757.06|8637.06|9
1654702210000|2022-06-08 15:30:10|8756.49|8636.49|8753.4|8633.4|8756.49|8636.49|8753.4|8633.4|9
1654702220000|2022-06-08 15:30:20|8753.74|8633.74|8753.87|8633.87|8754.04|8634.04|8753.74|8633.74|9
1654702230000|2022-06-08 15:30:30|8754.04|8634.04|8753.31|8633.31|8754.04|8634.04|8753.31|8633.31|9
1654702240000|2022-06-08 15:30:40|8753.58|8633.58|8752.44|8632.44|8753.58|8633.58|8752.34|8632.34|10
1654702250000|2022-06-08 15:30:50|8752.31|8632.31|8752.35|8632.35|8752.78|8632.78|8752.12|8632.12|10
1654702260000|2022-06-08 15:31:00|8752.45|8632.45|8751.94|8631.94|8752.46|8632.46|8751.94|8631.94|10
1654702270000|2022-06-08 15:31:10|8752.01|8632.01|8751.38|8631.38|8752.07|8632.07|8751.22|8631.22|10
1654702280000|2022-06-08 15:31:20|8751.32|8631.32|8751.93|8631.93|8751.97|8631.97|8751.28|8631.28|10
1654702290000|2022-06-08 15:31:30|8751.81|8631.81|8751.71|8631.71|8751.81|8631.81|8751.49|8631.49|8
1654702300000|2022-06-08 15:31:40|8751.9|8631.9|8752.61|8632.61|8752.61|8632.61|8751.86|8631.86|9
1654702310000|2022-06-08 15:31:50|8753.04|8633.04|8753.09|8633.09|8753.1|8633.1|8752.91|8632.91|10
1654702320000|2022-06-08 15:32:00|8753.63|8633.63|8757.45|8637.45|8757.45|8637.45|8753.63|8633.63|9
1654702330000|2022-06-08 15:32:10|8757.81|8637.81|8760.28|8640.28|8760.28|8640.28|8757.75|8637.75|10
1654702340000|2022-06-08 15:32:20|8760.73|8640.73|8762.48|8642.48|8762.56|8642.56|8760.73|8640.73|10
1654702350000|2022-06-08 15:32:30|8763.44|8643.44|8764.76|8644.76|8764.76|8644.76|8763|8643|9
1654702360000|2022-06-08 15:32:40|8765.32|8645.32|8763.08|8643.08|8765.43|8645.43|8763.08|8643.08|10
1654702370000|2022-06-08 15:32:50|8763.24|8643.24|8762.1|8642.1|8763.24|8643.24|8761.97|8641.97|10
1654702380000|2022-06-08 15:33:00|8761.85|8641.85|8760.13|8640.13|8761.85|8641.85|8759.94|8639.94|10
1654702390000|2022-06-08 15:33:10|8760.07|8640.07|8761.58|8641.58|8761.79|8641.79|8760.07|8640.07|10
1654702400000|2022-06-08 15:33:20|8761.3|8641.3|8761.39|8641.39|8761.8|8641.8|8761.3|8641.3|10
1654702410000|2022-06-08 15:33:30|8761.04|8641.04|8761.94|8641.94|8761.94|8641.94|8759.9|8639.9|9
1654702420000|2022-06-08 15:33:40|8761.95|8641.95|8760.79|8640.79|8761.98|8641.98|8760.79|8640.79|10
1654702430000|2022-06-08 15:33:50|8760.68|8640.68|8759.96|8639.96|8761.7|8641.7|8759.96|8639.96|10
1654702440000|2022-06-08 15:34:00|8760.36|8640.36|8759.72|8639.72|8760.36|8640.36|8759.72|8639.72|10
1654702450000|2022-06-08 15:34:10|8759.53|8639.53|8757.41|8637.41|8759.53|8639.53|8757.41|8637.41|10
1654702460000|2022-06-08 15:34:20|8757.42|8637.42|8759.39|8639.39|8759.39|8639.39|8757.42|8637.42|10
1654702470000|2022-06-08 15:34:30|8759.84|8639.84|8761.63|8641.63|8761.63|8641.63|8759.84|8639.84|10
1654702480000|2022-06-08 15:34:40|8761.76|8641.76|8763.23|8643.23|8763.23|8643.23|8761.76|8641.76|10
1654702490000|2022-06-08 15:34:50|8763.11|8643.11|8765.76|8645.76|8765.76|8645.76|8763.03|8643.03|10
1654702500000|2022-06-08 15:35:00|8765.86|8645.86|8764.27|8644.27|8765.86|8645.86|8764.27|8644.27|10
1654702510000|2022-06-08 15:35:10|8764.03|8644.03|8762.92|8642.92|8764.08|8644.08|8762.47|8642.47|10
1654702520000|2022-06-08 15:35:20|8762.58|8642.58|8763.89|8643.89|8764.15|8644.15|8762.58|8642.58|10
1654702530000|2022-06-08 15:35:30|8764.28|8644.28|8763.48|8643.48|8764.28|8644.28|8763.48|8643.48|10
1654702540000|2022-06-08 15:35:40|8763.64|8643.64|8763.76|8643.76|8764.18|8644.18|8763.54|8643.54|9
1654702550000|2022-06-08 15:35:50|8763.8|8643.8|8760.97|8640.97|8763.8|8643.8|8760.77|8640.77|10
1654702560000|2022-06-08 15:36:00|8760.75|8640.75|8762.24|8642.24|8762.24|8642.24|8760.75|8640.75|10
1654702570000|2022-06-08 15:36:10|8762.31|8642.31|8763.49|8643.49|8763.49|8643.49|8762.11|8642.11|9
1654702580000|2022-06-08 15:36:20|8763.53|8643.53|8763.93|8643.93|8763.93|8643.93|8763.53|8643.53|9
1654702590000|2022-06-08 15:36:30|8763.84|8643.84|8763.74|8643.74|8763.89|8643.89|8763.49|8643.49|9
1654702600000|2022-06-08 15:36:40|8763.64|8643.64|8763.4|8643.4|8763.88|8643.88|8763.4|8643.4|10
1654702610000|2022-06-08 15:36:50|8763.37|8643.37|8762.97|8642.97|8763.75|8643.75|8762.97|8642.97|8
1654702620000|2022-06-08 15:37:00|8763.18|8643.18|8763.57|8643.57|8763.79|8643.79|8763.18|8643.18|9
1654702630000|2022-06-08 15:37:10|8763.41|8643.41|8764.74|8644.74|8764.74|8644.74|8763.41|8643.41|9
1654702640000|2022-06-08 15:37:20|8764.69|8644.69|8764.77|8644.77|8764.81|8644.81|8764.37|8644.37|10
1654702650000|2022-06-08 15:37:30|8764.6|8644.6|8765.15|8645.15|8765.39|8645.39|8764.6|8644.6|9
1654702660000|2022-06-08 15:37:40|8765.14|8645.14|8766.19|8646.19|8766.19|8646.19|8765.03|8645.03|9
1654702670000|2022-06-08 15:37:50|8766.09|8646.09|8766.77|8646.77|8766.77|8646.77|8765.9|8645.9|10
1654702680000|2022-06-08 15:38:00|8766.85|8646.85|8768.7|8648.7|8768.7|8648.7|8766.85|8646.85|10
1654702690000|2022-06-08 15:38:10|8768.41|8648.41|8766.77|8646.77|8768.41|8648.41|8766.77|8646.77|9
1654702700000|2022-06-08 15:38:20|8766.31|8646.31|8768.34|8648.34|8768.34|8648.34|8766.16|8646.16|10
1654702710000|2022-06-08 15:38:30|8769.14|8649.14|8772.77|8652.77|8772.77|8652.77|8769.14|8649.14|10
1654702720000|2022-06-08 15:38:40|8773.78|8653.78|8773.22|8653.22|8773.78|8653.78|8773.21|8653.21|10
1654702730000|2022-06-08 15:38:50|8773.13|8653.13|8771.73|8651.73|8773.13|8653.13|8771.38|8651.38|10
1654702740000|2022-06-08 15:39:00|8771.63|8651.63|8770.77|8650.77|8771.63|8651.63|8770.45|8650.45|10
1654702750000|2022-06-08 15:39:10|8770.59|8650.59|8769.46|8649.46|8770.59|8650.59|8769.46|8649.46|10
1654702760000|2022-06-08 15:39:20|8769.5|8649.5|8767.8|8647.8|8769.5|8649.5|8767.8|8647.8|10
1654702770000|2022-06-08 15:39:30|8767.9|8647.9|8767.29|8647.29|8767.94|8647.94|8767.27|8647.27|9
1654702780000|2022-06-08 15:39:40|8767.55|8647.55|8766.55|8646.55|8767.55|8647.55|8766.4|8646.4|10
1654702790000|2022-06-08 15:39:50|8766.68|8646.68|8766.76|8646.76|8766.77|8646.77|8765.98|8645.98|10
1654702800000|2022-06-08 15:40:00|8766.55|8646.55|8767.73|8647.73|8767.73|8647.73|8766.55|8646.55|9
1654702810000|2022-06-08 15:40:10|8767.83|8647.83|8769.06|8649.06|8769.06|8649.06|8767.83|8647.83|10
1654702820000|2022-06-08 15:40:20|8768.9|8648.9|8772.91|8652.91|8772.91|8652.91|8768.9|8648.9|10
1654702830000|2022-06-08 15:40:30|8772.75|8652.75|8771.63|8651.63|8773.01|8653.01|8771.63|8651.63|10
1654702840000|2022-06-08 15:40:40|8771.32|8651.32|8770.03|8650.03|8771.32|8651.32|8769.89|8649.89|10
1654702850000|2022-06-08 15:40:50|8768.97|8648.97|8766.7|8646.7|8768.97|8648.97|8766.7|8646.7|10
1654702860000|2022-06-08 15:41:00|8766.9|8646.9|8766.6|8646.6|8767.24|8647.24|8766.6|8646.6|10
1654702870000|2022-06-08 15:41:10|8766.05|8646.05|8764.44|8644.44|8766.05|8646.05|8764.32|8644.32|9
1654702880000|2022-06-08 15:41:20|8764.64|8644.64|8764.56|8644.56|8764.64|8644.64|8763.87|8643.87|10
1654702890000|2022-06-08 15:41:30|8764.67|8644.67|8764.87|8644.87|8765.29|8645.29|8764.57|8644.57|9
1654702900000|2022-06-08 15:41:40|8764.88|8644.88|8764.79|8644.79|8764.88|8644.88|8764.63|8644.63|9
1654702910000|2022-06-08 15:41:50|8765.23|8645.23|8765.21|8645.21|8765.24|8645.24|8765.13|8645.13|7
1654702920000|2022-06-08 15:42:00|8765.33|8645.33|8765.2|8645.2|8765.4|8645.4|8765.12|8645.12|8
1654702930000|2022-06-08 15:42:10|8765.17|8645.17|8765.87|8645.87|8765.89|8645.89|8765.17|8645.17|10
1654702940000|2022-06-08 15:42:20|8765.89|8645.89|8765.53|8645.53|8765.92|8645.92|8765.53|8645.53|8
1654702950000|2022-06-08 15:42:30|8765.78|8645.78|8766.77|8646.77|8766.77|8646.77|8765.66|8645.66|10
1654702960000|2022-06-08 15:42:40|8766.83|8646.83|8767.43|8647.43|8767.43|8647.43|8766.72|8646.72|9
1654702970000|2022-06-08 15:42:50|8767.36|8647.36|8767.11|8647.11|8767.36|8647.36|8767.11|8647.11|9
1654702980000|2022-06-08 15:43:00|8766.78|8646.78|8764.74|8644.74|8766.78|8646.78|8764.71|8644.71|10
1654702990000|2022-06-08 15:43:10|8764.86|8644.86|8763.31|8643.31|8764.86|8644.86|8763.31|8643.31|9
1654703000000|2022-06-08 15:43:20|8763.27|8643.27|8763.67|8643.67|8763.67|8643.67|8763.18|8643.18|10
1654703010000|2022-06-08 15:43:30|8763.39|8643.39|8761.09|8641.09|8763.58|8643.58|8761.09|8641.09|10
1654703020000|2022-06-08 15:43:40|8761.15|8641.15|8759.78|8639.78|8761.15|8641.15|8759.48|8639.48|10
1654703030000|2022-06-08 15:43:50|8759.82|8639.82|8759.04|8639.04|8759.88|8639.88|8759.04|8639.04|8
1654703040000|2022-06-08 15:44:00|8759.03|8639.03|8757.78|8637.78|8759.16|8639.16|8757.7|8637.7|9
1654703050000|2022-06-08 15:44:10|8757.81|8637.81|8756.9|8636.9|8757.81|8637.81|8756.9|8636.9|10
1654703060000|2022-06-08 15:44:20|8756.65|8636.65|8755.72|8635.72|8756.65|8636.65|8755.39|8635.39|10
1654703070000|2022-06-08 15:44:30|8755.91|8635.91|8754.72|8634.72|8755.91|8635.91|8754.72|8634.72|9
1654703080000|2022-06-08 15:44:40|8754.77|8634.77|8751.29|8631.29|8754.77|8634.77|8751.29|8631.29|10
1654703090000|2022-06-08 15:44:50|8750.86|8630.86|8747.23|8627.23|8750.86|8630.86|8746.72|8626.72|10
1654703100000|2022-06-08 15:45:00|8747.13|8627.13|8742.55|8622.55|8747.13|8627.13|8742.55|8622.55|10
1654703110000|2022-06-08 15:45:10|8742.62|8622.62|8742.42|8622.42|8742.75|8622.75|8741.83|8621.83|10
1654703120000|2022-06-08 15:45:20|8742.13|8622.13|8740.94|8620.94|8742.5|8622.5|8740.94|8620.94|10
1654703130000|2022-06-08 15:45:30|8741.55|8621.55|8740.96|8620.96|8742.66|8622.66|8740.96|8620.96|10
1654703140000|2022-06-08 15:45:40|8740.85|8620.85|8737.75|8617.75|8740.85|8620.85|8737.35|8617.35|10
1654703150000|2022-06-08 15:45:50|8737.81|8617.81|8737.26|8617.26|8737.81|8617.81|8737|8617|10
1654703160000|2022-06-08 15:46:00|8737.29|8617.29|8737.56|8617.56|8737.98|8617.98|8737.27|8617.27|10
1654703170000|2022-06-08 15:46:10|8737.62|8617.62|8737.75|8617.75|8737.75|8617.75|8737.13|8617.13|10
1654703180000|2022-06-08 15:46:20|8737.8|8617.8|8740.52|8620.52|8740.52|8620.52|8737.8|8617.8|9
1654703190000|2022-06-08 15:46:30|8741.75|8621.75|8741.77|8621.77|8742.09|8622.09|8741.72|8621.72|10
1654703200000|2022-06-08 15:46:40|8741.75|8621.75|8741.83|8621.83|8742.08|8622.08|8741.68|8621.68|10
1654703210000|2022-06-08 15:46:50|8741.68|8621.68|8740.71|8620.71|8741.68|8621.68|8740.58|8620.58|10
1654703220000|2022-06-08 15:47:00|8740.75|8620.75|8739.84|8619.84|8740.75|8620.75|8739.84|8619.84|10
1654703230000|2022-06-08 15:47:10|8739.64|8619.64|8738.15|8618.15|8739.64|8619.64|8738.15|8618.15|10
1654703240000|2022-06-08 15:47:20|8738.1|8618.1|8739.6|8619.6|8739.6|8619.6|8738.1|8618.1|10
1654703250000|2022-06-08 15:47:30|8739.89|8619.89|8740.96|8620.96|8740.99|8620.99|8739.78|8619.78|10
1654703260000|2022-06-08 15:47:40|8740.86|8620.86|8740.67|8620.67|8741.18|8621.18|8740.65|8620.65|10
1654703270000|2022-06-08 15:47:50|8740.66|8620.66|8741.31|8621.31|8741.31|8621.31|8740.41|8620.41|10
1654703280000|2022-06-08 15:48:00|8740.94|8620.94|8740.72|8620.72|8741.11|8621.11|8740.72|8620.72|10
1654703290000|2022-06-08 15:48:10|8741.14|8621.14|8740.31|8620.31|8741.14|8621.14|8740.3|8620.3|10
1654703300000|2022-06-08 15:48:20|8740.2|8620.2|8739.73|8619.73|8740.2|8620.2|8739.65|8619.65|9
1654703310000|2022-06-08 15:48:30|8739.89|8619.89|8740.79|8620.79|8740.85|8620.85|8739.89|8619.89|10
1654703320000|2022-06-08 15:48:40|8740.61|8620.61|8740.88|8620.88|8740.88|8620.88|8740.35|8620.35|10
1654703330000|2022-06-08 15:48:50|8740.73|8620.73|8741.56|8621.56|8741.56|8621.56|8740.73|8620.73|9
1654703340000|2022-06-08 15:49:00|8741.22|8621.22|8741.59|8621.59|8741.6|8621.6|8740.99|8620.99|8
1654703350000|2022-06-08 15:49:10|8741.58|8621.58|8741.54|8621.54|8741.99|8621.99|8741.48|8621.48|10
1654703360000|2022-06-08 15:49:20|8741.45|8621.45|8744.43|8624.43|8744.46|8624.46|8741.45|8621.45|10
1654703370000|2022-06-08 15:49:30|8744.4|8624.4|8744.97|8624.97|8744.97|8624.97|8744.27|8624.27|10
1654703380000|2022-06-08 15:49:40|8744.95|8624.95|8745.04|8625.04|8745.87|8625.87|8744.95|8624.95|10
1654703390000|2022-06-08 15:49:50|8744.9|8624.9|8745.08|8625.08|8745.18|8625.18|8744.72|8624.72|10
1654703400000|2022-06-08 15:50:00|8745.22|8625.22|8746.21|8626.21|8746.21|8626.21|8745.21|8625.21|10
1654703410000|2022-06-08 15:50:10|8746.17|8626.17|8746.58|8626.58|8747.06|8627.06|8746.17|8626.17|9
1654703420000|2022-06-08 15:50:20|8746.72|8626.72|8746.56|8626.56|8746.74|8626.74|8746.34|8626.34|9
1654703430000|2022-06-08 15:50:30|8746.55|8626.55|8746.18|8626.18|8746.55|8626.55|8745.54|8625.54|9
1654703440000|2022-06-08 15:50:40|8745.21|8625.21|8746.27|8626.27|8746.29|8626.29|8745.1|8625.1|10
1654703450000|2022-06-08 15:50:50|8746.61|8626.61|8747.21|8627.21|8747.53|8627.53|8746.61|8626.61|10
1654703460000|2022-06-08 15:51:00|8747.33|8627.33|8748.69|8628.69|8748.76|8628.76|8747.23|8627.23|10
1654703470000|2022-06-08 15:51:10|8748.62|8628.62|8747.69|8627.69|8748.62|8628.62|8747.69|8627.69|10
1654703480000|2022-06-08 15:51:20|8747.7|8627.7|8748.89|8628.89|8748.89|8628.89|8747.7|8627.7|10
1654703490000|2022-06-08 15:51:30|8749.01|8629.01|8750.76|8630.76|8750.76|8630.76|8749.01|8629.01|10
1654703500000|2022-06-08 15:51:40|8751.47|8631.47|8755.36|8635.36|8755.36|8635.36|8751.47|8631.47|10
1654703510000|2022-06-08 15:51:50|8755.63|8635.63|8758.5|8638.5|8758.5|8638.5|8755.63|8635.63|10
1654703520000|2022-06-08 15:52:00|8758.59|8638.59|8759.93|8639.93|8759.93|8639.93|8758.49|8638.49|9
1654703530000|2022-06-08 15:52:10|8760.01|8640.01|8764.53|8644.53|8765.23|8645.23|8760.01|8640.01|10
1654703540000|2022-06-08 15:52:20|8764.28|8644.28|8764.17|8644.17|8765.05|8645.05|8764.17|8644.17|10
1654703550000|2022-06-08 15:52:30|8763.95|8643.95|8763.75|8643.75|8764.25|8644.25|8763.75|8643.75|10
1654703560000|2022-06-08 15:52:40|8763.66|8643.66|8764.08|8644.08|8764.08|8644.08|8763.45|8643.45|9
1654703570000|2022-06-08 15:52:50|8764.24|8644.24|8763.69|8643.69|8764.24|8644.24|8763.62|8643.62|10
1654703580000|2022-06-08 15:53:00|8763.6|8643.6|8761.52|8641.52|8763.6|8643.6|8761.52|8641.52|10
1654703590000|2022-06-08 15:53:10|8760.84|8640.84|8759.84|8639.84|8760.84|8640.84|8759.51|8639.51|10
1654703600000|2022-06-08 15:53:20|8759.51|8639.51|8760.18|8640.18|8760.18|8640.18|8759.51|8639.51|9
1654703610000|2022-06-08 15:53:30|8759.88|8639.88|8759.84|8639.84|8760.24|8640.24|8759.63|8639.63|10
1654703620000|2022-06-08 15:53:40|8760.02|8640.02|8759.96|8639.96|8760.02|8640.02|8759.57|8639.57|9
1654703630000|2022-06-08 15:53:50|8759.69|8639.69|8759.45|8639.45|8759.69|8639.69|8759.28|8639.28|10
1654703640000|2022-06-08 15:54:00|8759.41|8639.41|8758.74|8638.74|8759.5|8639.5|8758.74|8638.74|10
1654703650000|2022-06-08 15:54:10|8758.55|8638.55|8756.97|8636.97|8758.55|8638.55|8756.97|8636.97|9
1654703660000|2022-06-08 15:54:20|8757|8637|8755.87|8635.87|8757|8637|8755.6|8635.6|10
1654703670000|2022-06-08 15:54:30|8755.75|8635.75|8756.33|8636.33|8756.37|8636.37|8755.75|8635.75|7
1654703680000|2022-06-08 15:54:40|8755.81|8635.81|8755.5|8635.5|8755.88|8635.88|8755.43|8635.43|10
1654703690000|2022-06-08 15:54:50|8755.59|8635.59|8755.02|8635.02|8755.64|8635.64|8755.02|8635.02|10
1654703700000|2022-06-08 15:55:00|8754.92|8634.92|8754.97|8634.97|8755.39|8635.39|8754.92|8634.92|10
1654703710000|2022-06-08 15:55:10|8754.78|8634.78|8752.89|8632.89|8754.78|8634.78|8752.89|8632.89|9
1654703720000|2022-06-08 15:55:20|8752.93|8632.93|8750.26|8630.26|8752.93|8632.93|8750.25|8630.25|10
1654703730000|2022-06-08 15:55:30|8749.83|8629.83|8747.46|8627.46|8749.83|8629.83|8747.46|8627.46|9
1654703740000|2022-06-08 15:55:40|8747.26|8627.26|8747.08|8627.08|8747.26|8627.26|8746.88|8626.88|9
1654703750000|2022-06-08 15:55:50|8747.21|8627.21|8747.54|8627.54|8747.54|8627.54|8747.16|8627.16|10
1654703760000|2022-06-08 15:56:00|8747.48|8627.48|8748.54|8628.54|8748.54|8628.54|8747.36|8627.36|10
1654703770000|2022-06-08 15:56:10|8748.52|8628.52|8750.95|8630.95|8750.95|8630.95|8748.52|8628.52|10
1654703780000|2022-06-08 15:56:20|8751.02|8631.02|8751.25|8631.25|8751.51|8631.51|8751.02|8631.02|10
1654703790000|2022-06-08 15:56:30|8750.93|8630.93|8753.9|8633.9|8753.9|8633.9|8750.93|8630.93|10
1654703800000|2022-06-08 15:56:40|8754.32|8634.32|8755.74|8635.74|8756.15|8636.15|8754.32|8634.32|10
1654703810000|2022-06-08 15:56:50|8755.64|8635.64|8754.56|8634.56|8755.64|8635.64|8754.52|8634.52|9
1654703820000|2022-06-08 15:57:00|8754.51|8634.51|8754.07|8634.07|8754.76|8634.76|8753.96|8633.96|10
1654703830000|2022-06-08 15:57:10|8754.09|8634.09|8755.34|8635.34|8755.34|8635.34|8754.09|8634.09|9
1654703840000|2022-06-08 15:57:20|8755.39|8635.39|8754.35|8634.35|8755.89|8635.89|8754.34|8634.34|10
1654703850000|2022-06-08 15:57:30|8753.93|8633.93|8753.2|8633.2|8753.93|8633.93|8753.2|8633.2|9
1654703860000|2022-06-08 15:57:40|8753.18|8633.18|8751.12|8631.12|8753.18|8633.18|8751.12|8631.12|9
1654703870000|2022-06-08 15:57:50|8751.25|8631.25|8749.84|8629.84|8751.25|8631.25|8749.84|8629.84|10
1654703880000|2022-06-08 15:58:00|8749.72|8629.72|8750.79|8630.79|8750.88|8630.88|8749.72|8629.72|9
1654703890000|2022-06-08 15:58:10|8751.04|8631.04|8751.57|8631.57|8751.57|8631.57|8750.84|8630.84|9
1654703900000|2022-06-08 15:58:20|8751.53|8631.53|8752.1|8632.1|8752.1|8632.1|8751.53|8631.53|10
1654703910000|2022-06-08 15:58:30|8752|8632|8752.29|8632.29|8752.29|8632.29|8751.62|8631.62|9
1654703920000|2022-06-08 15:58:40|8752.39|8632.39|8752.6|8632.6|8752.6|8632.6|8752.15|8632.15|10
1654703930000|2022-06-08 15:58:50|8752.53|8632.53|8752.81|8632.81|8752.82|8632.82|8752.53|8632.53|9
1654703940000|2022-06-08 15:59:00|8752.87|8632.87|8754.41|8634.41|8754.41|8634.41|8752.87|8632.87|8
1654703950000|2022-06-08 15:59:10|8754.14|8634.14|8754.59|8634.59|8754.59|8634.59|8753.76|8633.76|10
1654703960000|2022-06-08 15:59:20|8754.7|8634.7|8755.23|8635.23|8755.23|8635.23|8754.7|8634.7|10
1654703970000|2022-06-08 15:59:30|8755.2|8635.2|8755.6|8635.6|8755.6|8635.6|8755.2|8635.2|10
1654703980000|2022-06-08 15:59:40|8755.54|8635.54|8755.04|8635.04|8755.54|8635.54|8755.02|8635.02|10
1654703990000|2022-06-08 15:59:50|8754.97|8634.97|8755.64|8635.64|8755.64|8635.64|8754.62|8634.62|10
1654704000000|2022-06-08 16:00:00|8755.73|8635.73|8755.15|8635.15|8755.78|8635.78|8755.15|8635.15|10
1654704010000|2022-06-08 16:00:10|8755.09|8635.09|8755.34|8635.34|8755.42|8635.42|8754.92|8634.92|10
1654704020000|2022-06-08 16:00:20|8755.85|8635.85|8759.18|8639.18|8759.27|8639.27|8755.85|8635.85|10
1654704030000|2022-06-08 16:00:30|8758.92|8638.92|8760.44|8640.44|8760.44|8640.44|8758.91|8638.91|10
1654704040000|2022-06-08 16:00:40|8760.46|8640.46|8761.52|8641.52|8761.52|8641.52|8760.24|8640.24|10
1654704050000|2022-06-08 16:00:50|8761.44|8641.44|8762.91|8642.91|8762.91|8642.91|8761.44|8641.44|10
1654704060000|2022-06-08 16:01:00|8762.71|8642.71|8763.27|8643.27|8763.27|8643.27|8762.44|8642.44|10
1654704070000|2022-06-08 16:01:10|8763.3|8643.3|8763.62|8643.62|8764.02|8644.02|8763.3|8643.3|10
1654704080000|2022-06-08 16:01:20|8763.56|8643.56|8763.8|8643.8|8763.81|8643.81|8763.52|8643.52|10
1654704090000|2022-06-08 16:01:30|8763.97|8643.97|8765.11|8645.11|8765.3|8645.3|8763.97|8643.97|10
1654704100000|2022-06-08 16:01:40|8765.27|8645.27|8768.02|8648.02|8769.58|8649.58|8765.27|8645.27|9
1654704110000|2022-06-08 16:01:50|8767.91|8647.91|8768.85|8648.85|8768.92|8648.92|8767.91|8647.91|10
1654704120000|2022-06-08 16:02:00|8769.02|8649.02|8767.93|8647.93|8769.29|8649.29|8767.92|8647.92|9
1654704130000|2022-06-08 16:02:10|8767.75|8647.75|8766.4|8646.4|8767.81|8647.81|8766.4|8646.4|10
1654704140000|2022-06-08 16:02:20|8766.61|8646.61|8767.26|8647.26|8767.56|8647.56|8766.61|8646.61|10
1654704150000|2022-06-08 16:02:30|8767.19|8647.19|8767.51|8647.51|8767.88|8647.88|8767.19|8647.19|10
1654704160000|2022-06-08 16:02:40|8767.3|8647.3|8766.71|8646.71|8767.39|8647.39|8766.65|8646.65|10
1654704170000|2022-06-08 16:02:50|8766.57|8646.57|8765.93|8645.93|8766.57|8646.57|8765.21|8645.21|10
1654704180000|2022-06-08 16:03:00|8766.36|8646.36|8767.96|8647.96|8768.17|8648.17|8766.36|8646.36|10
1654704190000|2022-06-08 16:03:10|8767.69|8647.69|8767.22|8647.22|8767.72|8647.72|8767.07|8647.07|9
1654704200000|2022-06-08 16:03:20|8767.27|8647.27|8768.6|8648.6|8768.6|8648.6|8767.27|8647.27|9
1654704210000|2022-06-08 16:03:30|8768.58|8648.58|8767.42|8647.42|8768.58|8648.58|8767.35|8647.35|10
1654704220000|2022-06-08 16:03:40|8767.41|8647.41|8766.67|8646.67|8767.41|8647.41|8766.67|8646.67|10
1654704230000|2022-06-08 16:03:50|8766.71|8646.71|8765.87|8645.87|8766.71|8646.71|8765.87|8645.87|10
1654704240000|2022-06-08 16:04:00|8765.76|8645.76|8763.48|8643.48|8765.76|8645.76|8763.48|8643.48|8
1654704250000|2022-06-08 16:04:10|8763.31|8643.31|8762.21|8642.21|8763.31|8643.31|8761.92|8641.92|9
1654704260000|2022-06-08 16:04:20|8761.95|8641.95|8761.7|8641.7|8762.09|8642.09|8761.6|8641.6|10
1654704270000|2022-06-08 16:04:30|8761.76|8641.76|8761.91|8641.91|8762.04|8642.04|8761.67|8641.67|10
1654704280000|2022-06-08 16:04:40|8762.04|8642.04|8763.26|8643.26|8763.3|8643.3|8762.04|8642.04|10
1654704290000|2022-06-08 16:04:50|8763.41|8643.41|8765.12|8645.12|8765.12|8645.12|8763.41|8643.41|8
1654704300000|2022-06-08 16:05:00|8765.27|8645.27|8765.85|8645.85|8766.15|8646.15|8765.27|8645.27|10
1654704310000|2022-06-08 16:05:10|8765.93|8645.93|8765.64|8645.64|8766.11|8646.11|8765.64|8645.64|10
1654704320000|2022-06-08 16:05:20|8765.54|8645.54|8764.55|8644.55|8765.68|8645.68|8764.55|8644.55|10
1654704330000|2022-06-08 16:05:30|8764.61|8644.61|8763.82|8643.82|8764.8|8644.8|8763.82|8643.82|9
1654704340000|2022-06-08 16:05:40|8763.73|8643.73|8763.7|8643.7|8763.79|8643.79|8763.53|8643.53|10
1654704350000|2022-06-08 16:05:50|8763.49|8643.49|8761.51|8641.51|8763.53|8643.53|8761.51|8641.51|10
1654704360000|2022-06-08 16:06:00|8761.27|8641.27|8754.72|8634.72|8761.27|8641.27|8754.72|8634.72|10
1654704370000|2022-06-08 16:06:10|8754.36|8634.36|8750.72|8630.72|8754.45|8634.45|8750.35|8630.35|10
1654704380000|2022-06-08 16:06:20|8750.36|8630.36|8749.87|8629.87|8750.75|8630.75|8749.47|8629.47|10
1654704390000|2022-06-08 16:06:30|8749.92|8629.92|8749.93|8629.93|8750.32|8630.32|8749.18|8629.18|10
1654704400000|2022-06-08 16:06:40|8750.11|8630.11|8752.9|8632.9|8752.9|8632.9|8750.01|8630.01|10
1654704410000|2022-06-08 16:06:50|8754.24|8634.24|8756.09|8636.09|8756.32|8636.32|8754.11|8634.11|10
1654704420000|2022-06-08 16:07:00|8755.99|8635.99|8757.15|8637.15|8757.19|8637.19|8755.87|8635.87|9
1654704430000|2022-06-08 16:07:10|8757.51|8637.51|8756.11|8636.11|8757.61|8637.61|8756.11|8636.11|10
1654704440000|2022-06-08 16:07:20|8756.07|8636.07|8755.83|8635.83|8756.84|8636.84|8755.68|8635.68|10
1654704450000|2022-06-08 16:07:30|8755.77|8635.77|8755.45|8635.45|8755.77|8635.77|8755.33|8635.33|10
1654704460000|2022-06-08 16:07:40|8755.41|8635.41|8755.6|8635.6|8755.6|8635.6|8755.14|8635.14|10
1654704470000|2022-06-08 16:07:50|8755.59|8635.59|8756.85|8636.85|8756.85|8636.85|8755.59|8635.59|10
1654704480000|2022-06-08 16:08:00|8756.89|8636.89|8757.38|8637.38|8757.75|8637.75|8756.89|8636.89|9
1654704490000|2022-06-08 16:08:10|8757.67|8637.67|8758.15|8638.15|8758.29|8638.29|8757.42|8637.42|10
1654704500000|2022-06-08 16:08:20|8758.2|8638.2|8758.88|8638.88|8758.88|8638.88|8758.2|8638.2|9
1654704510000|2022-06-08 16:08:30|8758.94|8638.94|8758.86|8638.86|8759.01|8639.01|8758.84|8638.84|9
1654704520000|2022-06-08 16:08:40|8758.77|8638.77|8759.19|8639.19|8759.35|8639.35|8758.7|8638.7|10
1654704530000|2022-06-08 16:08:50|8759.27|8639.27|8759.5|8639.5|8759.98|8639.98|8759.27|8639.27|9
1654704540000|2022-06-08 16:09:00|8759.55|8639.55|8760.1|8640.1|8760.1|8640.1|8758.86|8638.86|10
1654704550000|2022-06-08 16:09:10|8760.14|8640.14|8761.82|8641.82|8761.82|8641.82|8760.14|8640.14|10
1654704560000|2022-06-08 16:09:20|8761.8|8641.8|8763.18|8643.18|8763.18|8643.18|8761.8|8641.8|9
1654704570000|2022-06-08 16:09:30|8763.23|8643.23|8763.44|8643.44|8763.49|8643.49|8763.23|8643.23|10
1654704580000|2022-06-08 16:09:40|8763.61|8643.61|8763.66|8643.66|8763.66|8643.66|8763.46|8643.46|7
1654704590000|2022-06-08 16:09:50|8763.72|8643.72|8764.55|8644.55|8764.55|8644.55|8763.61|8643.61|10
1654704600000|2022-06-08 16:10:00|8764.67|8644.67|8764.99|8644.99|8765.2|8645.2|8764.67|8644.67|10
1654704610000|2022-06-08 16:10:10|8765.36|8645.36|8765.52|8645.52|8765.56|8645.56|8765.21|8645.21|9
1654704620000|2022-06-08 16:10:20|8765.49|8645.49|8765.41|8645.41|8765.66|8645.66|8765.37|8645.37|10
1654704630000|2022-06-08 16:10:30|8765.5|8645.5|8766.67|8646.67|8766.67|8646.67|8765.5|8645.5|10
1654704640000|2022-06-08 16:10:40|8767.04|8647.04|8766.53|8646.53|8767.08|8647.08|8766.48|8646.48|9
1654704650000|2022-06-08 16:10:50|8766.25|8646.25|8766.31|8646.31|8766.39|8646.39|8766.17|8646.17|10
1654704660000|2022-06-08 16:11:00|8766.21|8646.21|8767.18|8647.18|8767.18|8647.18|8766.21|8646.21|10
1654704670000|2022-06-08 16:11:10|8767.21|8647.21|8768.34|8648.34|8768.34|8648.34|8767.1|8647.1|9
1654704680000|2022-06-08 16:11:20|8768.67|8648.67|8767.08|8647.08|8768.67|8648.67|8766.97|8646.97|10
1654704690000|2022-06-08 16:11:30|8767.18|8647.18|8767.23|8647.23|8767.34|8647.34|8767.13|8647.13|10
1654704700000|2022-06-08 16:11:40|8767.28|8647.28|8767.9|8647.9|8768.11|8648.11|8767.28|8647.28|10
1654704710000|2022-06-08 16:11:50|8767.91|8647.91|8766.78|8646.78|8767.91|8647.91|8766.78|8646.78|9
1654704720000|2022-06-08 16:12:00|8766.7|8646.7|8765.64|8645.64|8766.7|8646.7|8765.03|8645.03|10
1654704730000|2022-06-08 16:12:10|8765.62|8645.62|8767.11|8647.11|8767.11|8647.11|8765.44|8645.44|10
1654704740000|2022-06-08 16:12:20|8767.33|8647.33|8768.67|8648.67|8768.67|8648.67|8767.33|8647.33|10
1654704750000|2022-06-08 16:12:30|8768.43|8648.43|8768.89|8648.89|8768.95|8648.95|8768.39|8648.39|10
1654704760000|2022-06-08 16:12:40|8769.06|8649.06|8768.57|8648.57|8769.06|8649.06|8767.57|8647.57|10
1654704770000|2022-06-08 16:12:50|8768.86|8648.86|8768.42|8648.42|8769.23|8649.23|8768.42|8648.42|10
1654704780000|2022-06-08 16:13:00|8768.43|8648.43|8770.72|8650.72|8770.72|8650.72|8768.43|8648.43|10
1654704790000|2022-06-08 16:13:10|8771.07|8651.07|8772.08|8652.08|8772.1|8652.1|8771.07|8651.07|10
1654704800000|2022-06-08 16:13:20|8772.06|8652.06|8773.5|8653.5|8773.5|8653.5|8772.06|8652.06|9
1654704810000|2022-06-08 16:13:30|8773.61|8653.61|8774.28|8654.28|8774.52|8654.52|8773.4|8653.4|10
1654704820000|2022-06-08 16:13:40|8774.29|8654.29|8775.17|8655.17|8775.5|8655.5|8774.29|8654.29|10
1654704830000|2022-06-08 16:13:50|8775.71|8655.71|8776.34|8656.34|8776.43|8656.43|8775.71|8655.71|9
1654704840000|2022-06-08 16:14:00|8776.33|8656.33|8776.54|8656.54|8776.54|8656.54|8775.39|8655.39|9
1654704850000|2022-06-08 16:14:10|8776.47|8656.47|8778.24|8658.24|8778.24|8658.24|8776.47|8656.47|10
1654704860000|2022-06-08 16:14:20|8778.66|8658.66|8780.49|8660.49|8780.49|8660.49|8778.66|8658.66|9
1654704870000|2022-06-08 16:14:30|8780.48|8660.48|8781.04|8661.04|8781.04|8661.04|8780.47|8660.47|9
1654704880000|2022-06-08 16:14:40|8781.03|8661.03|8780.84|8660.84|8781.5|8661.5|8780.84|8660.84|10
1654704890000|2022-06-08 16:14:50|8780.75|8660.75|8780.31|8660.31|8781.03|8661.03|8780.31|8660.31|10
1654704900000|2022-06-08 16:15:00|8780.2|8660.2|8780.39|8660.39|8780.39|8660.39|8779.89|8659.89|9
1654704910000|2022-06-08 16:15:10|8780.23|8660.23|8779.58|8659.58|8780.23|8660.23|8779.57|8659.57|9
1654704920000|2022-06-08 16:15:20|8779.59|8659.59|8779.47|8659.47|8780.01|8660.01|8779.47|8659.47|9
1654704930000|2022-06-08 16:15:30|8779.46|8659.46|8779.71|8659.71|8779.71|8659.71|8779.15|8659.15|8
1654704940000|2022-06-08 16:15:40|8779.74|8659.74|8778.94|8658.94|8779.74|8659.74|8778.94|8658.94|9
1654704950000|2022-06-08 16:15:50|8778.76|8658.76|8777.2|8657.2|8778.86|8658.86|8777.2|8657.2|10
1654704960000|2022-06-08 16:16:00|8777.03|8657.03|8773.38|8653.38|8777.03|8657.03|8773.38|8653.38|10
1654704970000|2022-06-08 16:16:10|8773.11|8653.11|8770.32|8650.32|8773.11|8653.11|8770.2|8650.2|10
1654704980000|2022-06-08 16:16:20|8770.34|8650.34|8768.93|8648.93|8770.34|8650.34|8768.82|8648.82|9
1654704990000|2022-06-08 16:16:30|8768.8|8648.8|8768.92|8648.92|8769.18|8649.18|8768.8|8648.8|9
1654705000000|2022-06-08 16:16:40|8769.14|8649.14|8770.8|8650.8|8770.8|8650.8|8769.11|8649.11|10
1654705010000|2022-06-08 16:16:50|8771.04|8651.04|8772.08|8652.08|8772.3|8652.3|8771.04|8651.04|10
1654705020000|2022-06-08 16:17:00|8772.09|8652.09|8772.26|8652.26|8772.81|8652.81|8772|8652|10
1654705030000|2022-06-08 16:17:10|8772.3|8652.3|8772.95|8652.95|8772.96|8652.96|8772.3|8652.3|10
1654705040000|2022-06-08 16:17:20|8773.01|8653.01|8773.27|8653.27|8773.98|8653.98|8773.01|8653.01|10
1654705050000|2022-06-08 16:17:30|8773.43|8653.43|8773.09|8653.09|8773.53|8653.53|8773.09|8653.09|9
1654705060000|2022-06-08 16:17:40|8773.25|8653.25|8773.26|8653.26|8773.77|8653.77|8772.92|8652.92|10
1654705070000|2022-06-08 16:17:50|8773.27|8653.27|8772.3|8652.3|8773.27|8653.27|8772.3|8652.3|9
1654705080000|2022-06-08 16:18:00|8772.32|8652.32|8771.56|8651.56|8772.32|8652.32|8771.54|8651.54|10
1654705090000|2022-06-08 16:18:10|8771.76|8651.76|8770.88|8650.88|8771.76|8651.76|8770.88|8650.88|9
1654705100000|2022-06-08 16:18:20|8770.61|8650.61|8769.62|8649.62|8770.61|8650.61|8769.62|8649.62|9
1654705110000|2022-06-08 16:18:30|8769.27|8649.27|8767.9|8647.9|8769.59|8649.59|8767.9|8647.9|10
1654705120000|2022-06-08 16:18:40|8767.76|8647.76|8766.88|8646.88|8767.76|8647.76|8766.76|8646.76|10
1654705130000|2022-06-08 16:18:50|8766.64|8646.64|8766.39|8646.39|8766.73|8646.73|8765.27|8645.27|10
1654705140000|2022-06-08 16:19:00|8766.42|8646.42|8766.41|8646.41|8766.79|8646.79|8766.17|8646.17|10
1654705150000|2022-06-08 16:19:10|8766.8|8646.8|8768.45|8648.45|8768.45|8648.45|8766.8|8646.8|8
1654705160000|2022-06-08 16:19:20|8768.36|8648.36|8769.41|8649.41|8769.41|8649.41|8768.36|8648.36|10
1654705170000|2022-06-08 16:19:30|8769.64|8649.64|8770.84|8650.84|8770.84|8650.84|8769.64|8649.64|9
1654705180000|2022-06-08 16:19:40|8771.07|8651.07|8771.63|8651.63|8771.63|8651.63|8771.07|8651.07|9
1654705190000|2022-06-08 16:19:50|8771.6|8651.6|8771.54|8651.54|8771.71|8651.71|8771.45|8651.45|9
1654705200000|2022-06-08 16:20:00|8771.61|8651.61|8771.63|8651.63|8772.01|8652.01|8771.6|8651.6|9
1654705210000|2022-06-08 16:20:10|8771.66|8651.66|8772.6|8652.6|8773.45|8653.45|8771.66|8651.66|10
1654705220000|2022-06-08 16:20:20|8772.83|8652.83|8772.29|8652.29|8772.83|8652.83|8772.29|8652.29|9
1654705230000|2022-06-08 16:20:30|8772.28|8652.28|8770.76|8650.76|8772.28|8652.28|8770.76|8650.76|10
1654705240000|2022-06-08 16:20:40|8770.79|8650.79|8769.15|8649.15|8770.85|8650.85|8769.15|8649.15|10
1654705250000|2022-06-08 16:20:50|8768.98|8648.98|8767.73|8647.73|8768.98|8648.98|8767.73|8647.73|10
1654705260000|2022-06-08 16:21:00|8767.59|8647.59|8763.89|8643.89|8767.73|8647.73|8763.89|8643.89|10
1654705270000|2022-06-08 16:21:10|8763.45|8643.45|8760.6|8640.6|8763.65|8643.65|8760.6|8640.6|10
1654705280000|2022-06-08 16:21:20|8760.62|8640.62|8759.93|8639.93|8761.1|8641.1|8759.89|8639.89|10
1654705290000|2022-06-08 16:21:30|8759.74|8639.74|8756.43|8636.43|8759.74|8639.74|8755.99|8635.99|10
1654705300000|2022-06-08 16:21:40|8754.69|8634.69|8753.78|8633.78|8755.14|8635.14|8753.67|8633.67|10
1654705310000|2022-06-08 16:21:50|8753.92|8633.92|8755.04|8635.04|8755.11|8635.11|8753.74|8633.74|10
1654705320000|2022-06-08 16:22:00|8754.2|8634.2|8754.55|8634.55|8754.62|8634.62|8753.7|8633.7|10
1654705330000|2022-06-08 16:22:10|8753.78|8633.78|8750.84|8630.84|8754.31|8634.31|8750.84|8630.84|10
1654705340000|2022-06-08 16:22:20|8750.87|8630.87|8750.84|8630.84|8751.34|8631.34|8750.58|8630.58|10
1654705350000|2022-06-08 16:22:30|8750.9|8630.9|8748.68|8628.68|8750.9|8630.9|8748.68|8628.68|10
1654705360000|2022-06-08 16:22:40|8748.44|8628.44|8743.77|8623.77|8748.44|8628.44|8743.77|8623.77|10
1654705370000|2022-06-08 16:22:50|8743.01|8623.01|8743.69|8623.69|8743.95|8623.95|8743.01|8623.01|10
1654705380000|2022-06-08 16:23:00|8743.87|8623.87|8743.27|8623.27|8744.22|8624.22|8742.54|8622.54|10
1654705390000|2022-06-08 16:23:10|8743.52|8623.52|8742.67|8622.67|8743.6|8623.6|8742.67|8622.67|10
1654705400000|2022-06-08 16:23:20|8741.9|8621.9|8736.2|8616.2|8741.9|8621.9|8736.2|8616.2|10
1654705410000|2022-06-08 16:23:30|8735.6|8615.6|8730.79|8610.79|8735.8|8615.8|8730.67|8610.67|10
1654705420000|2022-06-08 16:23:40|8730.65|8610.65|8729.01|8609.01|8730.65|8610.65|8727.85|8607.85|10
1654705430000|2022-06-08 16:23:50|8728.84|8608.84|8729.38|8609.38|8729.38|8609.38|8728.59|8608.59|10
1654705440000|2022-06-08 16:24:00|8728.5|8608.5|8729.81|8609.81|8729.93|8609.93|8728.5|8608.5|10
1654705450000|2022-06-08 16:24:10|8729.27|8609.27|8724.56|8604.56|8729.27|8609.27|8724.56|8604.56|10
1654705460000|2022-06-08 16:24:20|8724.57|8604.57|8723.14|8603.14|8725.32|8605.32|8723.14|8603.14|10
1654705470000|2022-06-08 16:24:30|8722.31|8602.31|8723.1|8603.1|8723.1|8603.1|8722.19|8602.19|10
1654705480000|2022-06-08 16:24:40|8722.86|8602.86|8723.84|8603.84|8723.84|8603.84|8721.64|8601.64|9
1654705490000|2022-06-08 16:24:50|8724.29|8604.29|8726.47|8606.47|8726.47|8606.47|8724.29|8604.29|10
1654705500000|2022-06-08 16:25:00|8727.57|8607.57|8728.35|8608.35|8728.59|8608.59|8727.57|8607.57|10
1654705510000|2022-06-08 16:25:10|8728.63|8608.63|8728.93|8608.93|8729.02|8609.02|8728.36|8608.36|10
1654705520000|2022-06-08 16:25:20|8729.13|8609.13|8728.06|8608.06|8729.13|8609.13|8728.06|8608.06|10
1654705530000|2022-06-08 16:25:30|8727.58|8607.58|8725.91|8605.91|8727.86|8607.86|8725.91|8605.91|9
1654705540000|2022-06-08 16:25:40|8725.77|8605.77|8725.93|8605.93|8725.93|8605.93|8725.63|8605.63|9
1654705550000|2022-06-08 16:25:50|8725.52|8605.52|8724.62|8604.62|8725.52|8605.52|8724.4|8604.4|9
1654705560000|2022-06-08 16:26:00|8724.49|8604.49|8725.53|8605.53|8725.53|8605.53|8723.95|8603.95|9
1654705570000|2022-06-08 16:26:10|8725.32|8605.32|8724.47|8604.47|8725.32|8605.32|8724.47|8604.47|10
1654705580000|2022-06-08 16:26:20|8724.51|8604.51|8721.08|8601.08|8724.51|8604.51|8720.97|8600.97|10
1654705590000|2022-06-08 16:26:30|8720.75|8600.75|8721.18|8601.18|8721.18|8601.18|8720.45|8600.45|10
1654705600000|2022-06-08 16:26:40|8720.97|8600.97|8719.64|8599.64|8721.05|8601.05|8719.64|8599.64|10
1654705610000|2022-06-08 16:26:50|8719.53|8599.53|8716.98|8596.98|8719.58|8599.58|8716.98|8596.98|10
1654705620000|2022-06-08 16:27:00|8716.95|8596.95|8715.85|8595.85|8716.98|8596.98|8715.85|8595.85|10
1654705630000|2022-06-08 16:27:10|8715.9|8595.9|8714.56|8594.56|8716.48|8596.48|8714.56|8594.56|10
1654705640000|2022-06-08 16:27:20|8714.14|8594.14|8712.35|8592.35|8714.45|8594.45|8712.35|8592.35|10
1654705650000|2022-06-08 16:27:30|8712.74|8592.74|8711.77|8591.77|8712.77|8592.77|8711.77|8591.77|9
1654705660000|2022-06-08 16:27:40|8711.94|8591.94|8711.5|8591.5|8713.19|8593.19|8711.5|8591.5|10
1654705670000|2022-06-08 16:27:50|8711.69|8591.69|8710.24|8590.24|8712.03|8592.03|8710.21|8590.21|10
1654705680000|2022-06-08 16:28:00|8709.38|8589.38|8707.89|8587.89|8709.38|8589.38|8707.76|8587.76|10
1654705690000|2022-06-08 16:28:10|8707.77|8587.77|8710.05|8590.05|8710.05|8590.05|8707.64|8587.64|10
1654705700000|2022-06-08 16:28:20|8709.84|8589.84|8709.86|8589.86|8709.91|8589.91|8709.15|8589.15|10
1654705710000|2022-06-08 16:28:30|8709.61|8589.61|8709.96|8589.96|8710.12|8590.12|8708.9|8588.9|10
1654705720000|2022-06-08 16:28:40|8709.45|8589.45|8709.73|8589.73|8709.73|8589.73|8707.83|8587.83|10
1654705730000|2022-06-08 16:28:50|8709.63|8589.63|8709.91|8589.91|8710.98|8590.98|8709.63|8589.63|9
1654705740000|2022-06-08 16:29:00|8711.14|8591.14|8712.56|8592.56|8713.11|8593.11|8711.14|8591.14|10
1654705750000|2022-06-08 16:29:10|8712.51|8592.51|8714.32|8594.32|8714.37|8594.37|8712.51|8592.51|9
1654705760000|2022-06-08 16:29:20|8714.34|8594.34|8715.68|8595.68|8715.68|8595.68|8714.34|8594.34|10
1654705770000|2022-06-08 16:29:30|8715.91|8595.91|8717.08|8597.08|8717.08|8597.08|8715.78|8595.78|9
1654705780000|2022-06-08 16:29:40|8717.69|8597.69|8717.72|8597.72|8717.9|8597.9|8717.23|8597.23|9
1654705790000|2022-06-08 16:29:50|8718.07|8598.07|8717.87|8597.87|8718.07|8598.07|8717.42|8597.42|10
1654705800000|2022-06-08 16:30:00|8718.14|8598.14|8719.2|8599.2|8719.2|8599.2|8717.9|8597.9|10
1654705810000|2022-06-08 16:30:10|8718.21|8598.21|8719.13|8599.13|8719.41|8599.41|8718.21|8598.21|10
1654705820000|2022-06-08 16:30:20|8718.96|8598.96|8718.06|8598.06|8718.96|8598.96|8718.06|8598.06|10
1654705830000|2022-06-08 16:30:30|8717.49|8597.49|8718.07|8598.07|8718.07|8598.07|8716.83|8596.83|10
1654705840000|2022-06-08 16:30:40|8717.02|8597.02|8716.1|8596.1|8717.02|8597.02|8715.78|8595.78|10
1654705850000|2022-06-08 16:30:50|8715.74|8595.74|8715.43|8595.43|8715.94|8595.94|8715.43|8595.43|9
1654705860000|2022-06-08 16:31:00|8715.31|8595.31|8714.89|8594.89|8715.42|8595.42|8714.8|8594.8|10
1654705870000|2022-06-08 16:31:10|8715.21|8595.21|8715.11|8595.11|8715.21|8595.21|8714.73|8594.73|9
1654705880000|2022-06-08 16:31:20|8715.03|8595.03|8715.76|8595.76|8715.76|8595.76|8714.71|8594.71|10
1654705890000|2022-06-08 16:31:30|8715.27|8595.27|8714.29|8594.29|8715.56|8595.56|8714.29|8594.29|10
1654705900000|2022-06-08 16:31:40|8714.28|8594.28|8713.86|8593.86|8714.74|8594.74|8713.86|8593.86|10
1654705910000|2022-06-08 16:31:50|8713.87|8593.87|8711.23|8591.23|8713.87|8593.87|8711.23|8591.23|10
1654705920000|2022-06-08 16:32:00|8712.34|8592.34|8709.77|8589.77|8712.34|8592.34|8709.77|8589.77|10
1654705930000|2022-06-08 16:32:10|8710.56|8590.56|8710.15|8590.15|8710.84|8590.84|8709.79|8589.79|10
1654705940000|2022-06-08 16:32:20|8710.02|8590.02|8708.93|8588.93|8710.02|8590.02|8708.93|8588.93|10
1654705950000|2022-06-08 16:32:30|8708.98|8588.98|8705.75|8585.75|8709.23|8589.23|8705.75|8585.75|10
1654705960000|2022-06-08 16:32:40|8705.45|8585.45|8702.01|8582.01|8705.73|8585.73|8701.96|8581.96|10
1654705970000|2022-06-08 16:32:50|8701.95|8581.95|8699.09|8579.09|8701.95|8581.95|8699.09|8579.09|10
1654705980000|2022-06-08 16:33:00|8698.07|8578.07|8692.75|8572.75|8698.07|8578.07|8692.47|8572.47|10
1654705990000|2022-06-08 16:33:10|8691.39|8571.39|8688.73|8568.73|8693.02|8573.02|8688.73|8568.73|10
1654706000000|2022-06-08 16:33:20|8688.44|8568.44|8686.04|8566.04|8688.44|8568.44|8685.66|8565.66|10
1654706010000|2022-06-08 16:33:30|8686.3|8566.3|8683.81|8563.81|8686.3|8566.3|8683.81|8563.81|10
1654706020000|2022-06-08 16:33:40|8682.95|8562.95|8682.06|8562.06|8682.95|8562.95|8681.88|8561.88|10
1654706030000|2022-06-08 16:33:50|8681.47|8561.47|8682.03|8562.03|8682.03|8562.03|8681.17|8561.17|10
1654706040000|2022-06-08 16:34:00|8681.88|8561.88|8684.6|8564.6|8684.6|8564.6|8681.46|8561.46|8
1654706050000|2022-06-08 16:34:10|8683.47|8563.47|8683.91|8563.91|8684.58|8564.58|8683.47|8563.47|10
1654706060000|2022-06-08 16:34:20|8684.15|8564.15|8682.64|8562.64|8685.15|8565.15|8682.64|8562.64|10
1654706070000|2022-06-08 16:34:30|8682.56|8562.56|8685.08|8565.08|8686.25|8566.25|8682.56|8562.56|10
1654706080000|2022-06-08 16:34:40|8685|8565|8688.61|8568.61|8688.61|8568.61|8685|8565|10
1654706090000|2022-06-08 16:34:50|8688.58|8568.58|8688.58|8568.58|8689.32|8569.32|8688.58|8568.58|10
1654706100000|2022-06-08 16:35:00|8688.73|8568.73|8690.36|8570.36|8690.36|8570.36|8688.73|8568.73|10
1654706110000|2022-06-08 16:35:10|8690.03|8570.03|8689.56|8569.56|8690.2|8570.2|8689.1|8569.1|10
1654706120000|2022-06-08 16:35:20|8689.27|8569.27|8689.54|8569.54|8689.73|8569.73|8689.27|8569.27|9
1654706130000|2022-06-08 16:35:30|8689.73|8569.73|8687.59|8567.59|8689.73|8569.73|8687.59|8567.59|10
1654706140000|2022-06-08 16:35:40|8687.66|8567.66|8687.94|8567.94|8688.12|8568.12|8687.54|8567.54|10
1654706150000|2022-06-08 16:35:50|8687.86|8567.86|8687.15|8567.15|8687.97|8567.97|8687.15|8567.15|9
1654706160000|2022-06-08 16:36:00|8686.93|8566.93|8687.6|8567.6|8687.6|8567.6|8686.81|8566.81|10
1654706170000|2022-06-08 16:36:10|8687.61|8567.61|8687.63|8567.63|8687.84|8567.84|8687.03|8567.03|10
1654706180000|2022-06-08 16:36:20|8688.32|8568.32|8688.51|8568.51|8688.62|8568.62|8688.06|8568.06|10
1654706190000|2022-06-08 16:36:30|8688.48|8568.48|8689.44|8569.44|8689.44|8569.44|8688.48|8568.48|8
1654706200000|2022-06-08 16:36:40|8689.41|8569.41|8690.9|8570.9|8690.9|8570.9|8689.31|8569.31|9
1654706210000|2022-06-08 16:36:50|8691.2|8571.2|8693.16|8573.16|8693.16|8573.16|8691.2|8571.2|9
1654706220000|2022-06-08 16:37:00|8693.18|8573.18|8692.6|8572.6|8693.18|8573.18|8692.31|8572.31|10
1654706230000|2022-06-08 16:37:10|8692.26|8572.26|8692.65|8572.65|8693.12|8573.12|8692.13|8572.13|10
1654706240000|2022-06-08 16:37:20|8692.74|8572.74|8692.54|8572.54|8692.85|8572.85|8692.42|8572.42|9
1654706250000|2022-06-08 16:37:30|8692.48|8572.48|8692.8|8572.8|8692.81|8572.81|8692.46|8572.46|10
1654706260000|2022-06-08 16:37:40|8692.44|8572.44|8692.39|8572.39|8692.55|8572.55|8692.39|8572.39|8
1654706270000|2022-06-08 16:37:50|8692.58|8572.58|8692.99|8572.99|8693.08|8573.08|8692.31|8572.31|9
1654706280000|2022-06-08 16:38:00|8693.26|8573.26|8692.25|8572.25|8693.35|8573.35|8692.25|8572.25|10
1654706290000|2022-06-08 16:38:10|8692.26|8572.26|8691.49|8571.49|8692.39|8572.39|8691.42|8571.42|10
1654706300000|2022-06-08 16:38:20|8691.58|8571.58|8691.16|8571.16|8692.06|8572.06|8691.16|8571.16|10
1654706310000|2022-06-08 16:38:30|8691.56|8571.56|8690.93|8570.93|8691.88|8571.88|8690.93|8570.93|10
1654706320000|2022-06-08 16:38:40|8691.03|8571.03|8691.05|8571.05|8691.28|8571.28|8690.96|8570.96|10
1654706330000|2022-06-08 16:38:50|8691.13|8571.13|8692.1|8572.1|8692.1|8572.1|8691.13|8571.13|9
1654706340000|2022-06-08 16:39:00|8692.17|8572.17|8690.53|8570.53|8692.17|8572.17|8690.53|8570.53|10
1654706350000|2022-06-08 16:39:10|8690.12|8570.12|8689.18|8569.18|8690.12|8570.12|8689.18|8569.18|9
1654706360000|2022-06-08 16:39:20|8689.34|8569.34|8688.92|8568.92|8689.34|8569.34|8688.85|8568.85|9
1654706370000|2022-06-08 16:39:30|8688.36|8568.36|8684.26|8564.26|8688.36|8568.36|8684.26|8564.26|10
1654706380000|2022-06-08 16:39:40|8683.23|8563.23|8680.28|8560.28|8683.32|8563.32|8680.28|8560.28|10
1654706390000|2022-06-08 16:39:50|8680.36|8560.36|8679.61|8559.61|8680.81|8560.81|8679.54|8559.54|10
1654706400000|2022-06-08 16:40:00|8679.38|8559.38|8678.56|8558.56|8679.68|8559.68|8678.52|8558.52|10
1654706410000|2022-06-08 16:40:10|8678.58|8558.58|8678.14|8558.14|8678.87|8558.87|8678.13|8558.13|10
1654706420000|2022-06-08 16:40:20|8678.29|8558.29|8678.91|8558.91|8679.1|8559.1|8677.94|8557.94|10
1654706430000|2022-06-08 16:40:30|8678.46|8558.46|8679.56|8559.56|8679.98|8559.98|8678.46|8558.46|10
1654706440000|2022-06-08 16:40:40|8680.16|8560.16|8678.14|8558.14|8680.2|8560.2|8678.08|8558.08|10
1654706450000|2022-06-08 16:40:50|8678.69|8558.69|8678.99|8558.99|8678.99|8558.99|8678.35|8558.35|10
1654706460000|2022-06-08 16:41:00|8678.86|8558.86|8678.9|8558.9|8678.9|8558.9|8678.34|8558.34|10
1654706470000|2022-06-08 16:41:10|8678.8|8558.8|8678.49|8558.49|8679.22|8559.22|8678.38|8558.38|10
1654706480000|2022-06-08 16:41:20|8678.48|8558.48|8679.63|8559.63|8679.63|8559.63|8678.2|8558.2|10
1654706490000|2022-06-08 16:41:30|8679.66|8559.66|8681.03|8561.03|8681.03|8561.03|8679.66|8559.66|10
1654706500000|2022-06-08 16:41:40|8681.12|8561.12|8680.54|8560.54|8681.12|8561.12|8680.47|8560.47|10
1654706510000|2022-06-08 16:41:50|8680.38|8560.38|8681.19|8561.19|8681.26|8561.26|8680.24|8560.24|10
1654706520000|2022-06-08 16:42:00|8681.43|8561.43|8680.17|8560.17|8681.43|8561.43|8680.17|8560.17|10
1654706530000|2022-06-08 16:42:10|8679.51|8559.51|8679.08|8559.08|8679.55|8559.55|8679.08|8559.08|10
1654706540000|2022-06-08 16:42:20|8678.9|8558.9|8678.62|8558.62|8679.68|8559.68|8678.41|8558.41|10
1654706550000|2022-06-08 16:42:30|8678.72|8558.72|8677.95|8557.95|8678.72|8558.72|8677.95|8557.95|10
1654706560000|2022-06-08 16:42:40|8677.53|8557.53|8676.6|8556.6|8677.53|8557.53|8676.6|8556.6|10
1654706570000|2022-06-08 16:42:50|8676.54|8556.54|8676.3|8556.3|8676.97|8556.97|8676.3|8556.3|10
1654706580000|2022-06-08 16:43:00|8676.59|8556.59|8675.72|8555.72|8676.59|8556.59|8675.72|8555.72|10
1654706590000|2022-06-08 16:43:10|8675.26|8555.26|8673.42|8553.42|8675.37|8555.37|8673.04|8553.04|10
1654706600000|2022-06-08 16:43:20|8673.17|8553.17|8673.35|8553.35|8673.69|8553.69|8672.37|8552.37|10
1654706610000|2022-06-08 16:43:30|8673.62|8553.62|8676.53|8556.53|8676.53|8556.53|8673.32|8553.32|10
1654706620000|2022-06-08 16:43:40|8675.3|8555.3|8678.12|8558.12|8678.58|8558.58|8675.3|8555.3|10
1654706630000|2022-06-08 16:43:50|8679.03|8559.03|8681.98|8561.98|8681.98|8561.98|8678.88|8558.88|10
1654706640000|2022-06-08 16:44:00|8681.12|8561.12|8680.92|8560.92|8682.33|8562.33|8680.37|8560.37|10
1654706650000|2022-06-08 16:44:10|8680.56|8560.56|8679.08|8559.08|8680.56|8560.56|8679.08|8559.08|10
1654706660000|2022-06-08 16:44:20|8679.24|8559.24|8678.19|8558.19|8679.43|8559.43|8678.02|8558.02|9
1654706670000|2022-06-08 16:44:30|8677.89|8557.89|8676.44|8556.44|8677.89|8557.89|8676.44|8556.44|9
1654706680000|2022-06-08 16:44:40|8676.35|8556.35|8676.07|8556.07|8676.35|8556.35|8675.6|8555.6|9
1654706690000|2022-06-08 16:44:50|8675.68|8555.68|8673.66|8553.66|8675.81|8555.81|8673.66|8553.66|10
1654706700000|2022-06-08 16:45:00|8673.67|8553.67|8671.06|8551.06|8673.67|8553.67|8671.06|8551.06|10
1654706710000|2022-06-08 16:45:10|8671.36|8551.36|8671.32|8551.32|8671.47|8551.47|8670.66|8550.66|9
1654706720000|2022-06-08 16:45:20|8670.8|8550.8|8670.9|8550.9|8671.03|8551.03|8669.93|8549.93|10
1654706730000|2022-06-08 16:45:30|8671.05|8551.05|8673.88|8553.88|8674.29|8554.29|8670.87|8550.87|10
1654706740000|2022-06-08 16:45:40|8674.16|8554.16|8676.02|8556.02|8676.02|8556.02|8674.16|8554.16|10
1654706750000|2022-06-08 16:45:50|8675.88|8555.88|8677.61|8557.61|8677.61|8557.61|8675.77|8555.77|10
1654706760000|2022-06-08 16:46:00|8677.62|8557.62|8678.61|8558.61|8678.61|8558.61|8677.1|8557.1|10
1654706770000|2022-06-08 16:46:10|8678.47|8558.47|8678.94|8558.94|8678.94|8558.94|8677.58|8557.58|10
1654706780000|2022-06-08 16:46:20|8678.47|8558.47|8679.15|8559.15|8679.38|8559.38|8678.47|8558.47|9
1654706790000|2022-06-08 16:46:30|8679.59|8559.59|8680.16|8560.16|8680.28|8560.28|8679.26|8559.26|9
1654706800000|2022-06-08 16:46:40|8681.25|8561.25|8683.1|8563.1|8683.1|8563.1|8681.25|8561.25|10
1654706810000|2022-06-08 16:46:50|8682.5|8562.5|8684.23|8564.23|8684.81|8564.81|8682.5|8562.5|10
1654706820000|2022-06-08 16:47:00|8684.46|8564.46|8684.67|8564.67|8685.07|8565.07|8684.46|8564.46|10
1654706830000|2022-06-08 16:47:10|8684.77|8564.77|8686.29|8566.29|8686.41|8566.41|8684.77|8564.77|9
1654706840000|2022-06-08 16:47:20|8686.32|8566.32|8687.78|8567.78|8687.78|8567.78|8686.3|8566.3|10
1654706850000|2022-06-08 16:47:30|8687.77|8567.77|8687.86|8567.86|8688.26|8568.26|8687.16|8567.16|10
1654706860000|2022-06-08 16:47:40|8687.63|8567.63|8687.89|8567.89|8687.89|8567.89|8687.24|8567.24|10
1654706870000|2022-06-08 16:47:50|8687.87|8567.87|8688.4|8568.4|8688.64|8568.64|8687.14|8567.14|10
1654706880000|2022-06-08 16:48:00|8688.61|8568.61|8689.19|8569.19|8690.06|8570.06|8688.46|8568.46|9
1654706890000|2022-06-08 16:48:10|8689.88|8569.88|8690.06|8570.06|8690.45|8570.45|8689.3|8569.3|10
1654706900000|2022-06-08 16:48:20|8690.05|8570.05|8689.7|8569.7|8690.34|8570.34|8689.7|8569.7|9
1654706910000|2022-06-08 16:48:30|8690.33|8570.33|8690.48|8570.48|8690.48|8570.48|8690.13|8570.13|9
1654706920000|2022-06-08 16:48:40|8690.46|8570.46|8690.53|8570.53|8690.66|8570.66|8690.07|8570.07|10
1654706930000|2022-06-08 16:48:50|8689.92|8569.92|8690.07|8570.07|8690.58|8570.58|8689.92|8569.92|10
1654706940000|2022-06-08 16:49:00|8690.06|8570.06|8689.96|8569.96|8690.24|8570.24|8689.8|8569.8|10
1654706950000|2022-06-08 16:49:10|8689.66|8569.66|8690.47|8570.47|8690.66|8570.66|8689.66|8569.66|10
1654706960000|2022-06-08 16:49:20|8690.27|8570.27|8691.38|8571.38|8691.38|8571.38|8690.14|8570.14|10
1654706970000|2022-06-08 16:49:30|8691.61|8571.61|8691.39|8571.39|8691.61|8571.61|8690.44|8570.44|9
1654706980000|2022-06-08 16:49:40|8691.25|8571.25|8691.92|8571.92|8691.92|8571.92|8691.25|8571.25|10
1654706990000|2022-06-08 16:49:50|8692.17|8572.17|8692.56|8572.56|8692.56|8572.56|8691.99|8571.99|10
1654707000000|2022-06-08 16:50:00|8692.42|8572.42|8692.1|8572.1|8692.66|8572.66|8691.77|8571.77|10
1654707010000|2022-06-08 16:50:10|8692.18|8572.18|8692.02|8572.02|8692.19|8572.19|8691.37|8571.37|10
1654707020000|2022-06-08 16:50:20|8691.89|8571.89|8690.95|8570.95|8691.89|8571.89|8690.95|8570.95|10
1654707030000|2022-06-08 16:50:30|8690.59|8570.59|8691.08|8571.08|8691.18|8571.18|8690.59|8570.59|10
1654707040000|2022-06-08 16:50:40|8691.19|8571.19|8690.84|8570.84|8691.56|8571.56|8690.84|8570.84|9
1654707050000|2022-06-08 16:50:50|8690.68|8570.68|8690.56|8570.56|8690.68|8570.68|8690.25|8570.25|10
1654707060000|2022-06-08 16:51:00|8690.65|8570.65|8690.93|8570.93|8691.07|8571.07|8690.54|8570.54|10
1654707070000|2022-06-08 16:51:10|8691.16|8571.16|8691.05|8571.05|8691.21|8571.21|8690.75|8570.75|10
1654707080000|2022-06-08 16:51:20|8691.39|8571.39|8692.62|8572.62|8692.69|8572.69|8691.39|8571.39|9
1654707090000|2022-06-08 16:51:30|8692.75|8572.75|8693.46|8573.46|8693.46|8573.46|8692.75|8572.75|9
1654707100000|2022-06-08 16:51:40|8693.36|8573.36|8693.81|8573.81|8693.81|8573.81|8693.09|8573.09|9
1654707110000|2022-06-08 16:51:50|8693.83|8573.83|8693.77|8573.77|8693.91|8573.91|8693.59|8573.59|9
1654707120000|2022-06-08 16:52:00|8693.82|8573.82|8693.56|8573.56|8693.9|8573.9|8693.25|8573.25|9
1654707130000|2022-06-08 16:52:10|8693.61|8573.61|8692.53|8572.53|8693.61|8573.61|8692.53|8572.53|9
1654707140000|2022-06-08 16:52:20|8692.72|8572.72|8691.48|8571.48|8692.72|8572.72|8691.48|8571.48|8
1654707150000|2022-06-08 16:52:30|8691.57|8571.57|8690.5|8570.5|8691.59|8571.59|8690.43|8570.43|10
1654707160000|2022-06-08 16:52:40|8690.6|8570.6|8690.46|8570.46|8690.6|8570.6|8690.34|8570.34|9
1654707170000|2022-06-08 16:52:50|8690.64|8570.64|8691.13|8571.13|8691.13|8571.13|8690.64|8570.64|9
1654707180000|2022-06-08 16:53:00|8691.52|8571.52|8691.28|8571.28|8691.99|8571.99|8691.28|8571.28|9
1654707190000|2022-06-08 16:53:10|8690.92|8570.92|8690.2|8570.2|8690.92|8570.92|8690.13|8570.13|9
1654707200000|2022-06-08 16:53:20|8690.09|8570.09|8688.94|8568.94|8690.09|8570.09|8688.91|8568.91|10
1654707210000|2022-06-08 16:53:30|8689.05|8569.05|8687.93|8567.93|8689.14|8569.14|8687.75|8567.75|9
1654707220000|2022-06-08 16:53:40|8687.82|8567.82|8687.17|8567.17|8687.82|8567.82|8686.87|8566.87|10
1654707230000|2022-06-08 16:53:50|8687.04|8567.04|8686.67|8566.67|8687.41|8567.41|8686.56|8566.56|8
1654707240000|2022-06-08 16:54:00|8686.53|8566.53|8687.24|8567.24|8687.24|8567.24|8686.53|8566.53|9
1654707250000|2022-06-08 16:54:10|8686.95|8566.95|8686.29|8566.29|8687.15|8567.15|8686.29|8566.29|10
1654707260000|2022-06-08 16:54:20|8686.36|8566.36|8686.07|8566.07|8686.36|8566.36|8686.04|8566.04|9
1654707270000|2022-06-08 16:54:30|8686.03|8566.03|8686.05|8566.05|8686.05|8566.05|8685.67|8565.67|9
1654707280000|2022-06-08 16:54:40|8686.06|8566.06|8685.51|8565.51|8686.07|8566.07|8685.46|8565.46|9
1654707290000|2022-06-08 16:54:50|8685.54|8565.54|8685.78|8565.78|8685.98|8565.98|8685.5|8565.5|7
1654707300000|2022-06-08 16:55:00|8685.79|8565.79|8685.24|8565.24|8685.79|8565.79|8685.11|8565.11|9
1654707310000|2022-06-08 16:55:10|8685.41|8565.41|8683.25|8563.25|8685.41|8565.41|8683.25|8563.25|9
1654707320000|2022-06-08 16:55:20|8683.21|8563.21|8683.24|8563.24|8683.49|8563.49|8683.15|8563.15|9
1654707330000|2022-06-08 16:55:30|8683.11|8563.11|8683.33|8563.33|8683.49|8563.49|8683.11|8563.11|9
1654707340000|2022-06-08 16:55:40|8683.31|8563.31|8681.84|8561.84|8683.4|8563.4|8681.84|8561.84|9
1654707350000|2022-06-08 16:55:50|8681.21|8561.21|8680.35|8560.35|8681.21|8561.21|8680.29|8560.29|9
1654707360000|2022-06-08 16:56:00|8680.47|8560.47|8680.03|8560.03|8680.75|8560.75|8679.92|8559.92|10
1654707370000|2022-06-08 16:56:10|8680.01|8560.01|8679.68|8559.68|8680.01|8560.01|8679.35|8559.35|9
1654707380000|2022-06-08 16:56:20|8679.89|8559.89|8681.16|8561.16|8681.16|8561.16|8679.89|8559.89|10
1654707390000|2022-06-08 16:56:30|8681.4|8561.4|8683.55|8563.55|8683.63|8563.63|8681.35|8561.35|10
1654707400000|2022-06-08 16:56:40|8683.57|8563.57|8685.85|8565.85|8685.85|8565.85|8683.39|8563.39|10
1654707410000|2022-06-08 16:56:50|8685.73|8565.73|8687.9|8567.9|8687.9|8567.9|8685.73|8565.73|9
1654707420000|2022-06-08 16:57:00|8687.71|8567.71|8687.53|8567.53|8687.71|8567.71|8687.38|8567.38|8
1654707430000|2022-06-08 16:57:10|8687.82|8567.82|8687.62|8567.62|8688.22|8568.22|8687.55|8567.55|9
1654707440000|2022-06-08 16:57:20|8687.48|8567.48|8685.95|8565.95|8687.48|8567.48|8685.86|8565.86|8
1654707450000|2022-06-08 16:57:30|8686.09|8566.09|8687.16|8567.16|8687.95|8567.95|8686.09|8566.09|10
1654707460000|2022-06-08 16:57:40|8687|8567|8686.39|8566.39|8687.18|8567.18|8686.35|8566.35|10
1654707470000|2022-06-08 16:57:50|8686.28|8566.28|8684.98|8564.98|8686.58|8566.58|8684.98|8564.98|10
1654707480000|2022-06-08 16:58:00|8684.77|8564.77|8684.17|8564.17|8684.77|8564.77|8683.99|8563.99|10
1654707490000|2022-06-08 16:58:10|8684.04|8564.04|8683.67|8563.67|8684.04|8564.04|8683.67|8563.67|8
1654707500000|2022-06-08 16:58:20|8683.42|8563.42|8683.61|8563.61|8683.64|8563.64|8683.29|8563.29|10
1654707510000|2022-06-08 16:58:30|8683.62|8563.62|8683.04|8563.04|8683.62|8563.62|8683.04|8563.04|9
1654707520000|2022-06-08 16:58:40|8682.91|8562.91|8683.71|8563.71|8683.71|8563.71|8682.82|8562.82|9
1654707530000|2022-06-08 16:58:50|8683.57|8563.57|8685.11|8565.11|8685.11|8565.11|8683.57|8563.57|10
1654707540000|2022-06-08 16:59:00|8685.09|8565.09|8686.31|8566.31|8686.37|8566.37|8685.03|8565.03|10
1654707550000|2022-06-08 16:59:10|8686.96|8566.96|8686.82|8566.82|8686.98|8566.98|8686.74|8566.74|9
1654707560000|2022-06-08 16:59:20|8686.67|8566.67|8687.09|8567.09|8687.09|8567.09|8686.62|8566.62|10
1654707570000|2022-06-08 16:59:30|8687.35|8567.35|8687.78|8567.78|8687.78|8567.78|8687.24|8567.24|7
1654707580000|2022-06-08 16:59:40|8688.36|8568.36|8689.23|8569.23|8689.33|8569.33|8688.36|8568.36|10
1654707590000|2022-06-08 16:59:50|8688.67|8568.67|8688.8|8568.8|8688.91|8568.91|8688.62|8568.62|7
1654707600000|2022-06-08 17:00:00|8688.84|8568.84|8688.34|8568.34|8688.91|8568.91|8688.05|8568.05|10
1654707610000|2022-06-08 17:00:10|8688.65|8568.65|8688.28|8568.28|8688.78|8568.78|8688.28|8568.28|10
1654707620000|2022-06-08 17:00:20|8687.97|8567.97|8686.81|8566.81|8687.97|8567.97|8686.81|8566.81|10
1654707630000|2022-06-08 17:00:30|8685.91|8565.91|8685.7|8565.7|8686.37|8566.37|8685.29|8565.29|10
1654707640000|2022-06-08 17:00:40|8685.95|8565.95|8685.71|8565.71|8685.95|8565.95|8684.98|8564.98|10
1654707650000|2022-06-08 17:00:50|8685.14|8565.14|8683.83|8563.83|8685.2|8565.2|8683.83|8563.83|9
1654707660000|2022-06-08 17:01:00|8684.33|8564.33|8683.95|8563.95|8684.33|8564.33|8682.98|8562.98|8
1654707670000|2022-06-08 17:01:10|8683.96|8563.96|8682.95|8562.95|8683.96|8563.96|8682.95|8562.95|10
1654707680000|2022-06-08 17:01:20|8683.82|8563.82|8683.34|8563.34|8684.07|8564.07|8683.34|8563.34|10
1654707690000|2022-06-08 17:01:30|8683.4|8563.4|8681.36|8561.36|8683.4|8563.4|8681.36|8561.36|10
1654707700000|2022-06-08 17:01:40|8680.1|8560.1|8678.45|8558.45|8680.1|8560.1|8678.33|8558.33|9
1654707710000|2022-06-08 17:01:50|8678.53|8558.53|8678.43|8558.43|8678.68|8558.68|8677.96|8557.96|10
1654707720000|2022-06-08 17:02:00|8678.58|8558.58|8678.43|8558.43|8678.89|8558.89|8678.43|8558.43|8
1654707730000|2022-06-08 17:02:10|8678.19|8558.19|8676.99|8556.99|8678.35|8558.35|8676.99|8556.99|10
1654707740000|2022-06-08 17:02:20|8677.05|8557.05|8675.21|8555.21|8677.05|8557.05|8675.21|8555.21|7
1654707750000|2022-06-08 17:02:30|8675.17|8555.17|8674.45|8554.45|8675.17|8555.17|8674.23|8554.23|10
1654707760000|2022-06-08 17:02:40|8674.32|8554.32|8674.56|8554.56|8674.71|8554.71|8674.3|8554.3|9
1654707770000|2022-06-08 17:02:50|8674.61|8554.61|8675.08|8555.08|8675.09|8555.09|8674.61|8554.61|10
1654707780000|2022-06-08 17:03:00|8675.44|8555.44|8674.56|8554.56|8676.32|8556.32|8674.56|8554.56|10
1654707790000|2022-06-08 17:03:10|8674.22|8554.22|8672.86|8552.86|8674.22|8554.22|8672.86|8552.86|9
1654707800000|2022-06-08 17:03:20|8672.96|8552.96|8672.29|8552.29|8673.01|8553.01|8672.11|8552.11|8
1654707810000|2022-06-08 17:03:30|8672.27|8552.27|8672.56|8552.56|8672.56|8552.56|8672.24|8552.24|9
1654707820000|2022-06-08 17:03:40|8672.51|8552.51|8672.39|8552.39|8672.73|8552.73|8672.39|8552.39|8
1654707830000|2022-06-08 17:03:50|8672.42|8552.42|8672.98|8552.98|8672.98|8552.98|8672.42|8552.42|10
1654707840000|2022-06-08 17:04:00|8673.15|8553.15|8673.86|8553.86|8673.86|8553.86|8673.15|8553.15|8
1654707850000|2022-06-08 17:04:10|8673.82|8553.82|8673.82|8553.82|8674.28|8554.28|8673.82|8553.82|9
1654707860000|2022-06-08 17:04:20|8674.16|8554.16|8674.98|8554.98|8674.98|8554.98|8674.16|8554.16|10
1654707870000|2022-06-08 17:04:30|8675.22|8555.22|8675.25|8555.25|8675.68|8555.68|8675.13|8555.13|9
1654707880000|2022-06-08 17:04:40|8675.19|8555.19|8674.8|8554.8|8675.2|8555.2|8674.67|8554.67|9
1654707890000|2022-06-08 17:04:50|8674.81|8554.81|8675.3|8555.3|8675.3|8555.3|8674.41|8554.41|8
1654707900000|2022-06-08 17:05:00|8675.32|8555.32|8674.85|8554.85|8675.42|8555.42|8674.85|8554.85|9
1654707910000|2022-06-08 17:05:10|8674.89|8554.89|8673.97|8553.97|8674.89|8554.89|8673.97|8553.97|10
1654707920000|2022-06-08 17:05:20|8674.12|8554.12|8673.36|8553.36|8674.12|8554.12|8673.36|8553.36|10
1654707930000|2022-06-08 17:05:30|8672.61|8552.61|8670.39|8550.39|8672.61|8552.61|8670.06|8550.06|8
1654707940000|2022-06-08 17:05:40|8670.44|8550.44|8671.1|8551.1|8671.1|8551.1|8670.2|8550.2|10
1654707950000|2022-06-08 17:05:50|8671.29|8551.29|8671.22|8551.22|8671.68|8551.68|8671.19|8551.19|10
1654707960000|2022-06-08 17:06:00|8671.23|8551.23|8671.76|8551.76|8671.76|8551.76|8671.22|8551.22|8
1654707970000|2022-06-08 17:06:10|8671.94|8551.94|8671.63|8551.63|8672.05|8552.05|8670.98|8550.98|10
1654707980000|2022-06-08 17:06:20|8671.71|8551.71|8670.08|8550.08|8672.02|8552.02|8670.03|8550.03|9
1654707990000|2022-06-08 17:06:30|8669.99|8549.99|8670.06|8550.06|8670.16|8550.16|8669.66|8549.66|9
1654708000000|2022-06-08 17:06:40|8670.33|8550.33|8670.69|8550.69|8670.73|8550.73|8670.3|8550.3|10
1654708010000|2022-06-08 17:06:50|8670.79|8550.79|8671.46|8551.46|8671.46|8551.46|8670.79|8550.79|9
1654708020000|2022-06-08 17:07:00|8671.55|8551.55|8672.86|8552.86|8673.02|8553.02|8671.55|8551.55|9
1654708030000|2022-06-08 17:07:10|8673.5|8553.5|8674.98|8554.98|8674.98|8554.98|8673.5|8553.5|10
1654708040000|2022-06-08 17:07:20|8674.99|8554.99|8675.44|8555.44|8675.44|8555.44|8674.99|8554.99|9
1654708050000|2022-06-08 17:07:30|8675.66|8555.66|8676.54|8556.54|8676.54|8556.54|8675.66|8555.66|10
1654708060000|2022-06-08 17:07:40|8676.42|8556.42|8675.9|8555.9|8676.6|8556.6|8675.68|8555.68|10
1654708070000|2022-06-08 17:07:50|8675.94|8555.94|8676.87|8556.87|8676.87|8556.87|8675.58|8555.58|10
1654708080000|2022-06-08 17:08:00|8677.13|8557.13|8678.1|8558.1|8678.66|8558.66|8676.49|8556.49|10
1654708090000|2022-06-08 17:08:10|8678.61|8558.61|8679.67|8559.67|8679.67|8559.67|8678.47|8558.47|10
1654708100000|2022-06-08 17:08:20|8680|8560|8682.84|8562.84|8682.84|8562.84|8680|8560|10
1654708110000|2022-06-08 17:08:30|8683.23|8563.23|8682.97|8562.97|8683.38|8563.38|8682.97|8562.97|10
1654708120000|2022-06-08 17:08:40|8682.82|8562.82|8682.31|8562.31|8682.82|8562.82|8682.15|8562.15|10
1654708130000|2022-06-08 17:08:50|8682.29|8562.29|8681.93|8561.93|8682.29|8562.29|8681.93|8561.93|7
1654708140000|2022-06-08 17:09:00|8682.06|8562.06|8682.03|8562.03|8682.17|8562.17|8681.8|8561.8|8
1654708150000|2022-06-08 17:09:10|8681.89|8561.89|8681.39|8561.39|8681.94|8561.94|8681.39|8561.39|10
1654708160000|2022-06-08 17:09:20|8680.82|8560.82|8680.43|8560.43|8680.88|8560.88|8680.43|8560.43|10
1654708170000|2022-06-08 17:09:30|8680.56|8560.56|8680.72|8560.72|8680.72|8560.72|8680.3|8560.3|10
1654708180000|2022-06-08 17:09:40|8680.74|8560.74|8682.03|8562.03|8682.06|8562.06|8680.74|8560.74|9
1654708190000|2022-06-08 17:09:50|8681.86|8561.86|8682.55|8562.55|8682.55|8562.55|8681.86|8561.86|10
1654708200000|2022-06-08 17:10:00|8682.81|8562.81|8682.88|8562.88|8682.88|8562.88|8682.7|8562.7|9
1654708210000|2022-06-08 17:10:10|8682.93|8562.93|8682.49|8562.49|8682.94|8562.94|8682.45|8562.45|8
1654708220000|2022-06-08 17:10:20|8682.7|8562.7|8681.93|8561.93|8682.7|8562.7|8681.89|8561.89|9
1654708230000|2022-06-08 17:10:30|8681.98|8561.98|8682.53|8562.53|8682.53|8562.53|8681.81|8561.81|9
1654708240000|2022-06-08 17:10:40|8682.8|8562.8|8684.56|8564.56|8684.57|8564.57|8682.8|8562.8|10
1654708250000|2022-06-08 17:10:50|8684.57|8564.57|8686.37|8566.37|8686.37|8566.37|8684.45|8564.45|10
1654708260000|2022-06-08 17:11:00|8686.41|8566.41|8690.29|8570.29|8690.29|8570.29|8686.3|8566.3|10
1654708270000|2022-06-08 17:11:10|8691.52|8571.52|8694.72|8574.72|8694.72|8574.72|8691.52|8571.52|10
1654708280000|2022-06-08 17:11:20|8695.41|8575.41|8695.26|8575.26|8695.45|8575.45|8695.22|8575.22|8
1654708290000|2022-06-08 17:11:30|8695.18|8575.18|8694.57|8574.57|8695.47|8575.47|8694.57|8574.57|10
1654708300000|2022-06-08 17:11:40|8694.65|8574.65|8694.47|8574.47|8694.86|8574.86|8694.02|8574.02|9
1654708310000|2022-06-08 17:11:50|8694.36|8574.36|8694.23|8574.23|8694.51|8574.51|8694.11|8574.11|9
1654708320000|2022-06-08 17:12:00|8694.28|8574.28|8691.47|8571.47|8694.28|8574.28|8691.43|8571.43|10
1654708330000|2022-06-08 17:12:10|8691.42|8571.42|8690.14|8570.14|8691.42|8571.42|8690.14|8570.14|10
1654708340000|2022-06-08 17:12:20|8690.34|8570.34|8690.3|8570.3|8690.56|8570.56|8690.23|8570.23|7
1654708350000|2022-06-08 17:12:30|8690.35|8570.35|8691.53|8571.53|8691.53|8571.53|8690.18|8570.18|10
1654708360000|2022-06-08 17:12:40|8691.69|8571.69|8692.06|8572.06|8692.39|8572.39|8691.69|8571.69|10
1654708370000|2022-06-08 17:12:50|8692.04|8572.04|8691.53|8571.53|8692.04|8572.04|8691.53|8571.53|9
1654708380000|2022-06-08 17:13:00|8691.51|8571.51|8690.82|8570.82|8691.51|8571.51|8690.65|8570.65|9
1654708390000|2022-06-08 17:13:10|8690.7|8570.7|8691.65|8571.65|8691.65|8571.65|8690.6|8570.6|8
1654708400000|2022-06-08 17:13:20|8691.72|8571.72|8692.49|8572.49|8692.49|8572.49|8691.72|8571.72|9
1654708410000|2022-06-08 17:13:30|8692.45|8572.45|8691.37|8571.37|8692.45|8572.45|8691.37|8571.37|9
1654708420000|2022-06-08 17:13:40|8691.44|8571.44|8691.9|8571.9|8691.93|8571.93|8691.44|8571.44|10
1654708430000|2022-06-08 17:13:50|8691.89|8571.89|8692.61|8572.61|8692.61|8572.61|8691.89|8571.89|7
1654708440000|2022-06-08 17:14:00|8692.76|8572.76|8692.17|8572.17|8692.84|8572.84|8692.17|8572.17|9
1654708450000|2022-06-08 17:14:10|8692.1|8572.1|8692.04|8572.04|8692.1|8572.1|8691.44|8571.44|8
1654708460000|2022-06-08 17:14:20|8692.08|8572.08|8691.72|8571.72|8692.08|8572.08|8691.71|8571.71|10
1654708470000|2022-06-08 17:14:30|8691.78|8571.78|8692.58|8572.58|8692.82|8572.82|8691.71|8571.71|9
1654708480000|2022-06-08 17:14:40|8692.67|8572.67|8692.42|8572.42|8693.1|8573.1|8692.42|8572.42|10
1654708490000|2022-06-08 17:14:50|8692.4|8572.4|8692.17|8572.17|8692.4|8572.4|8692.01|8572.01|9
1654708500000|2022-06-08 17:15:00|8691.96|8571.96|8691.29|8571.29|8692.13|8572.13|8691.11|8571.11|9
1654708510000|2022-06-08 17:15:10|8691.22|8571.22|8692.12|8572.12|8692.12|8572.12|8691.12|8571.12|9
1654708520000|2022-06-08 17:15:20|8692.48|8572.48|8693.03|8573.03|8693.03|8573.03|8692.46|8572.46|8
1654708530000|2022-06-08 17:15:30|8692.98|8572.98|8693.43|8573.43|8693.49|8573.49|8692.98|8572.98|8
1654708540000|2022-06-08 17:15:40|8693.36|8573.36|8693.01|8573.01|8693.42|8573.42|8692.84|8572.84|10
1654708550000|2022-06-08 17:15:50|8693|8573|8692.26|8572.26|8693.07|8573.07|8692.26|8572.26|8
1654708560000|2022-06-08 17:16:00|8692.66|8572.66|8693.52|8573.52|8693.52|8573.52|8692.4|8572.4|9
1654708570000|2022-06-08 17:16:10|8693.97|8573.97|8694.18|8574.18|8694.24|8574.24|8693.54|8573.54|10
1654708580000|2022-06-08 17:16:20|8694.16|8574.16|8694.2|8574.2|8694.46|8574.46|8694.16|8574.16|10
1654708590000|2022-06-08 17:16:30|8694.18|8574.18|8694.13|8574.13|8694.18|8574.18|8693.66|8573.66|9
1654708600000|2022-06-08 17:16:40|8694.15|8574.15|8694.77|8574.77|8694.77|8574.77|8694.15|8574.15|8
1654708610000|2022-06-08 17:16:50|8694.84|8574.84|8694.54|8574.54|8694.86|8574.86|8694.54|8574.54|9
1654708620000|2022-06-08 17:17:00|8694.75|8574.75|8693.33|8573.33|8694.77|8574.77|8693.33|8573.33|10
1654708630000|2022-06-08 17:17:10|8693.38|8573.38|8694.24|8574.24|8694.24|8574.24|8692.97|8572.97|10
1654708640000|2022-06-08 17:17:20|8694.34|8574.34|8694.7|8574.7|8694.7|8574.7|8694.3|8574.3|9
1654708650000|2022-06-08 17:17:30|8694.48|8574.48|8695.4|8575.4|8695.52|8575.52|8694.48|8574.48|10
1654708660000|2022-06-08 17:17:40|8695.44|8575.44|8695.89|8575.89|8695.95|8575.95|8695.44|8575.44|10
1654708670000|2022-06-08 17:17:50|8695.87|8575.87|8696.16|8576.16|8696.21|8576.21|8695.52|8575.52|10
1654708680000|2022-06-08 17:18:00|8696.24|8576.24|8698.91|8578.91|8698.91|8578.91|8696.24|8576.24|10
1654708690000|2022-06-08 17:18:10|8699.06|8579.06|8698.63|8578.63|8699.06|8579.06|8698.63|8578.63|10
1654708700000|2022-06-08 17:18:20|8698.68|8578.68|8699.68|8579.68|8699.68|8579.68|8698.68|8578.68|10
1654708710000|2022-06-08 17:18:30|8699.72|8579.72|8702.87|8582.87|8702.87|8582.87|8699.72|8579.72|10
1654708720000|2022-06-08 17:18:40|8702.92|8582.92|8703.59|8583.59|8703.8|8583.8|8702.92|8582.92|10
1654708730000|2022-06-08 17:18:50|8703.5|8583.5|8703.72|8583.72|8703.93|8583.93|8703.5|8583.5|9
1654708740000|2022-06-08 17:19:00|8703.68|8583.68|8703.74|8583.74|8703.75|8583.75|8703.51|8583.51|7
1654708750000|2022-06-08 17:19:10|8703.62|8583.62|8703.64|8583.64|8704.05|8584.05|8703.62|8583.62|10
1654708760000|2022-06-08 17:19:20|8703.82|8583.82|8704.15|8584.15|8704.15|8584.15|8703.65|8583.65|10
1654708770000|2022-06-08 17:19:30|8704.21|8584.21|8703.94|8583.94|8704.53|8584.53|8703.94|8583.94|9
1654708780000|2022-06-08 17:19:40|8703.97|8583.97|8703.62|8583.62|8703.97|8583.97|8703.62|8583.62|10
1654708790000|2022-06-08 17:19:50|8703.63|8583.63|8703.14|8583.14|8703.63|8583.63|8703.08|8583.08|9
1654708800000|2022-06-08 17:20:00|8703.04|8583.04|8702.18|8582.18|8703.04|8583.04|8701.83|8581.83|9
1654708810000|2022-06-08 17:20:10|8702.16|8582.16|8701.5|8581.5|8702.16|8582.16|8701.48|8581.48|10
1654708820000|2022-06-08 17:20:20|8701.42|8581.42|8701.14|8581.14|8701.88|8581.88|8701.14|8581.14|10
1654708830000|2022-06-08 17:20:30|8701.22|8581.22|8700.35|8580.35|8701.24|8581.24|8700.27|8580.27|10
1654708840000|2022-06-08 17:20:40|8700.33|8580.33|8699.2|8579.2|8700.33|8580.33|8699.2|8579.2|10
1654708850000|2022-06-08 17:20:50|8699.22|8579.22|8698.5|8578.5|8699.22|8579.22|8698.5|8578.5|9
1654708860000|2022-06-08 17:21:00|8698.36|8578.36|8698.15|8578.15|8698.36|8578.36|8697.58|8577.58|10
1654708870000|2022-06-08 17:21:10|8698.16|8578.16|8698.39|8578.39|8698.39|8578.39|8698.04|8578.04|8
1654708880000|2022-06-08 17:21:20|8698.98|8578.98|8699.64|8579.64|8699.73|8579.73|8698.98|8578.98|8
1654708890000|2022-06-08 17:21:30|8700.15|8580.15|8700.74|8580.74|8700.74|8580.74|8700.14|8580.14|10
1654708900000|2022-06-08 17:21:40|8700.75|8580.75|8700.61|8580.61|8700.75|8580.75|8700.52|8580.52|10
1654708910000|2022-06-08 17:21:50|8700.5|8580.5|8701.04|8581.04|8701.15|8581.15|8700.38|8580.38|10
1654708920000|2022-06-08 17:22:00|8701.79|8581.79|8702.68|8582.68|8703.12|8583.12|8701.79|8581.79|10
1654708930000|2022-06-08 17:22:10|8702.58|8582.58|8702.87|8582.87|8702.87|8582.87|8702.4|8582.4|10
1654708940000|2022-06-08 17:22:20|8702.69|8582.69|8701.57|8581.57|8702.69|8582.69|8701.57|8581.57|9
1654708950000|2022-06-08 17:22:30|8701.48|8581.48|8700.89|8580.89|8701.51|8581.51|8700.89|8580.89|10
1654708960000|2022-06-08 17:22:40|8700.98|8580.98|8701.29|8581.29|8701.29|8581.29|8700.98|8580.98|9
1654708970000|2022-06-08 17:22:50|8701.25|8581.25|8701.22|8581.22|8701.41|8581.41|8701.02|8581.02|9
1654708980000|2022-06-08 17:23:00|8701.16|8581.16|8701.57|8581.57|8702.31|8582.31|8701.14|8581.14|9
1654708990000|2022-06-08 17:23:10|8701.53|8581.53|8700.57|8580.57|8701.53|8581.53|8700.57|8580.57|9
1654709000000|2022-06-08 17:23:20|8700.29|8580.29|8700.37|8580.37|8700.46|8580.46|8700.15|8580.15|10
1654709010000|2022-06-08 17:23:30|8700.46|8580.46|8700.83|8580.83|8700.83|8580.83|8700.41|8580.41|10
1654709020000|2022-06-08 17:23:40|8701.11|8581.11|8701.27|8581.27|8701.59|8581.59|8701.11|8581.11|10
1654709030000|2022-06-08 17:23:50|8701.29|8581.29|8702.03|8582.03|8702.03|8582.03|8700.81|8580.81|9
1654709040000|2022-06-08 17:24:00|8702.33|8582.33|8702.76|8582.76|8702.76|8582.76|8701.77|8581.77|10
1654709050000|2022-06-08 17:24:10|8702.74|8582.74|8703.24|8583.24|8703.24|8583.24|8702.47|8582.47|10
1654709060000|2022-06-08 17:24:20|8703.39|8583.39|8703.73|8583.73|8703.83|8583.83|8703.17|8583.17|10
1654709070000|2022-06-08 17:24:30|8703.82|8583.82|8705.75|8585.75|8705.78|8585.78|8703.7|8583.7|10
1654709080000|2022-06-08 17:24:40|8705.55|8585.55|8705.93|8585.93|8705.98|8585.98|8705.39|8585.39|10
1654709090000|2022-06-08 17:24:50|8705.92|8585.92|8706.66|8586.66|8706.66|8586.66|8705.81|8585.81|10
1654709100000|2022-06-08 17:25:00|8707.06|8587.06|8707.74|8587.74|8707.76|8587.76|8706.61|8586.61|10
1654709110000|2022-06-08 17:25:10|8707.37|8587.37|8710.83|8590.83|8710.83|8590.83|8707.37|8587.37|10
1654709120000|2022-06-08 17:25:20|8710.43|8590.43|8711.17|8591.17|8711.17|8591.17|8710.3|8590.3|10
1654709130000|2022-06-08 17:25:30|8711.36|8591.36|8711.81|8591.81|8712|8592|8711.36|8591.36|10
1654709140000|2022-06-08 17:25:40|8711.69|8591.69|8712.01|8592.01|8712.04|8592.04|8711.46|8591.46|9
1654709150000|2022-06-08 17:25:50|8712.22|8592.22|8711.64|8591.64|8712.33|8592.33|8711.51|8591.51|9
1654709160000|2022-06-08 17:26:00|8711.28|8591.28|8710.18|8590.18|8711.37|8591.37|8709.89|8589.89|9
1654709170000|2022-06-08 17:26:10|8710.4|8590.4|8710.72|8590.72|8711.04|8591.04|8710.4|8590.4|10
1654709180000|2022-06-08 17:26:20|8710.67|8590.67|8711.79|8591.79|8711.79|8591.79|8710.67|8590.67|10
1654709190000|2022-06-08 17:26:30|8711.78|8591.78|8711.55|8591.55|8711.85|8591.85|8711.48|8591.48|10
1654709200000|2022-06-08 17:26:40|8711.64|8591.64|8713|8593|8713|8593|8711.64|8591.64|10
1654709210000|2022-06-08 17:26:50|8713.39|8593.39|8714.46|8594.46|8714.46|8594.46|8713.39|8593.39|9
1654709220000|2022-06-08 17:27:00|8714.52|8594.52|8713.68|8593.68|8714.83|8594.83|8713.68|8593.68|9
1654709230000|2022-06-08 17:27:10|8713.89|8593.89|8713.34|8593.34|8713.89|8593.89|8713.13|8593.13|9
1654709240000|2022-06-08 17:27:20|8713.46|8593.46|8712.64|8592.64|8713.46|8593.46|8712.59|8592.59|10
1654709250000|2022-06-08 17:27:30|8712.33|8592.33|8711.53|8591.53|8712.48|8592.48|8711.53|8591.53|10
1654709260000|2022-06-08 17:27:40|8711.49|8591.49|8710.44|8590.44|8711.53|8591.53|8710.36|8590.36|9
1654709270000|2022-06-08 17:27:50|8709.95|8589.95|8709.81|8589.81|8710.08|8590.08|8709.81|8589.81|9
1654709280000|2022-06-08 17:28:00|8709.82|8589.82|8709.02|8589.02|8709.82|8589.82|8709.02|8589.02|9
1654709290000|2022-06-08 17:28:10|8708.92|8588.92|8708.78|8588.78|8709.05|8589.05|8708.78|8588.78|9
1654709300000|2022-06-08 17:28:20|8708.3|8588.3|8707.92|8587.92|8708.47|8588.47|8707.92|8587.92|10
1654709310000|2022-06-08 17:28:30|8707.13|8587.13|8705.94|8585.94|8707.13|8587.13|8705.86|8585.86|10
1654709320000|2022-06-08 17:28:40|8706.08|8586.08|8703.85|8583.85|8706.08|8586.08|8703.85|8583.85|10
1654709330000|2022-06-08 17:28:50|8703.98|8583.98|8703.69|8583.69|8704.06|8584.06|8703.53|8583.53|10
1654709340000|2022-06-08 17:29:00|8703.65|8583.65|8703.03|8583.03|8703.65|8583.65|8702.98|8582.98|9
1654709350000|2022-06-08 17:29:10|8702.69|8582.69|8702.66|8582.66|8702.72|8582.72|8702.51|8582.51|10
1654709360000|2022-06-08 17:29:20|8702.67|8582.67|8702.97|8582.97|8703.04|8583.04|8702.59|8582.59|10
1654709370000|2022-06-08 17:29:30|8703.05|8583.05|8702.06|8582.06|8703.05|8583.05|8702.06|8582.06|10
1654709380000|2022-06-08 17:29:40|8702.14|8582.14|8701.92|8581.92|8702.14|8582.14|8701.53|8581.53|10
1654709390000|2022-06-08 17:29:50|8701.66|8581.66|8701.19|8581.19|8701.66|8581.66|8701.09|8581.09|9
1654709400000|2022-06-08 17:30:00|8700.96|8580.96|8695.97|8575.97|8701|8581|8695.97|8575.97|10
1654709410000|2022-06-08 17:30:10|8696.01|8576.01|8695.93|8575.93|8696.02|8576.02|8695.4|8575.4|10
1654709420000|2022-06-08 17:30:20|8696.26|8576.26|8697.91|8577.91|8697.92|8577.92|8696.2|8576.2|10
1654709430000|2022-06-08 17:30:30|8698|8578|8698.34|8578.34|8699.07|8579.07|8698|8578|10
1654709440000|2022-06-08 17:30:40|8698.43|8578.43|8697.17|8577.17|8698.79|8578.79|8697.17|8577.17|10
1654709450000|2022-06-08 17:30:50|8697.14|8577.14|8695.79|8575.79|8697.14|8577.14|8695.79|8575.79|9
1654709460000|2022-06-08 17:31:00|8695.78|8575.78|8694.18|8574.18|8695.78|8575.78|8694.18|8574.18|9
1654709470000|2022-06-08 17:31:10|8693.93|8573.93|8693.26|8573.26|8694.09|8574.09|8693.26|8573.26|9
1654709480000|2022-06-08 17:31:20|8693.32|8573.32|8693.72|8573.72|8693.75|8573.75|8693.18|8573.18|10
1654709490000|2022-06-08 17:31:30|8693.98|8573.98|8694.47|8574.47|8694.56|8574.56|8693.72|8573.72|10
1654709500000|2022-06-08 17:31:40|8694.45|8574.45|8695.19|8575.19|8695.2|8575.2|8694.41|8574.41|10
1654709510000|2022-06-08 17:31:50|8695.04|8575.04|8694.25|8574.25|8695.04|8575.04|8694.25|8574.25|10
1654709520000|2022-06-08 17:32:00|8694.16|8574.16|8694.22|8574.22|8694.22|8574.22|8693.7|8573.7|10
1654709530000|2022-06-08 17:32:10|8694.26|8574.26|8695.25|8575.25|8695.25|8575.25|8693.69|8573.69|9
1654709540000|2022-06-08 17:32:20|8695.41|8575.41|8696.63|8576.63|8696.63|8576.63|8695.41|8575.41|10
1654709550000|2022-06-08 17:32:30|8696.72|8576.72|8696.92|8576.92|8696.96|8576.96|8696.52|8576.52|10
1654709560000|2022-06-08 17:32:40|8696.85|8576.85|8697.43|8577.43|8697.43|8577.43|8696.85|8576.85|10
1654709570000|2022-06-08 17:32:50|8696.74|8576.74|8696.23|8576.23|8696.74|8576.74|8695.93|8575.93|10
1654709580000|2022-06-08 17:33:00|8696.14|8576.14|8696.09|8576.09|8696.25|8576.25|8695.89|8575.89|10
1654709590000|2022-06-08 17:33:10|8696.22|8576.22|8696.63|8576.63|8696.63|8576.63|8696.22|8576.22|9
1654709600000|2022-06-08 17:33:20|8696.62|8576.62|8698.03|8578.03|8698.08|8578.08|8696.62|8576.62|9
1654709610000|2022-06-08 17:33:30|8697.99|8577.99|8697.03|8577.03|8698.01|8578.01|8696.62|8576.62|10
1654709620000|2022-06-08 17:33:40|8696.1|8576.1|8693.87|8573.87|8696.1|8576.1|8693.69|8573.69|10
1654709630000|2022-06-08 17:33:50|8693.85|8573.85|8693.21|8573.21|8693.85|8573.85|8693.21|8573.21|9
1654709640000|2022-06-08 17:34:00|8692.96|8572.96|8692.37|8572.37|8693|8573|8692.37|8572.37|10
1654709650000|2022-06-08 17:34:10|8692.02|8572.02|8691.79|8571.79|8692.02|8572.02|8691.15|8571.15|10
1654709660000|2022-06-08 17:34:20|8691.95|8571.95|8691.73|8571.73|8691.95|8571.95|8691.7|8571.7|10
1654709670000|2022-06-08 17:34:30|8691.74|8571.74|8692.25|8572.25|8692.48|8572.48|8691.74|8571.74|10
1654709680000|2022-06-08 17:34:40|8692.41|8572.41|8692.83|8572.83|8692.96|8572.96|8692.32|8572.32|10
1654709690000|2022-06-08 17:34:50|8692.97|8572.97|8693.03|8573.03|8693.08|8573.08|8692.95|8572.95|7
1654709700000|2022-06-08 17:35:00|8693.02|8573.02|8692.47|8572.47|8693.29|8573.29|8692.47|8572.47|9
1654709710000|2022-06-08 17:35:10|8692.58|8572.58|8693.04|8573.04|8693.23|8573.23|8692.44|8572.44|9
1654709720000|2022-06-08 17:35:20|8692.96|8572.96|8690.92|8570.92|8692.96|8572.96|8690.92|8570.92|10
1654709730000|2022-06-08 17:35:30|8690.93|8570.93|8689.92|8569.92|8690.93|8570.93|8689.92|8569.92|10
1654709740000|2022-06-08 17:35:40|8689.93|8569.93|8689.35|8569.35|8690.11|8570.11|8688.96|8568.96|9
1654709750000|2022-06-08 17:35:50|8689.27|8569.27|8688.78|8568.78|8689.27|8569.27|8688.63|8568.63|9
1654709760000|2022-06-08 17:36:00|8688.83|8568.83|8688.46|8568.46|8688.84|8568.84|8688.14|8568.14|10
1654709770000|2022-06-08 17:36:10|8688.62|8568.62|8688.81|8568.81|8688.94|8568.94|8688.62|8568.62|9
1654709780000|2022-06-08 17:36:20|8688.77|8568.77|8688.35|8568.35|8688.91|8568.91|8688.34|8568.34|9
1654709790000|2022-06-08 17:36:30|8688.33|8568.33|8688.62|8568.62|8689.09|8569.09|8688.33|8568.33|9
1654709800000|2022-06-08 17:36:40|8688.51|8568.51|8688.75|8568.75|8688.75|8568.75|8688.19|8568.19|9
1654709810000|2022-06-08 17:36:50|8688.78|8568.78|8689.6|8569.6|8690.04|8570.04|8688.58|8568.58|10
1654709820000|2022-06-08 17:37:00|8689.63|8569.63|8689.25|8569.25|8689.63|8569.63|8689.25|8569.25|8
1654709830000|2022-06-08 17:37:10|8689.17|8569.17|8689.58|8569.58|8689.68|8569.68|8689.17|8569.17|10
1654709840000|2022-06-08 17:37:20|8689.56|8569.56|8689.09|8569.09|8689.56|8569.56|8689.09|8569.09|9
1654709850000|2022-06-08 17:37:30|8689.11|8569.11|8688.5|8568.5|8689.11|8569.11|8688.24|8568.24|10
1654709860000|2022-06-08 17:37:40|8688.37|8568.37|8687.36|8567.36|8688.37|8568.37|8687.2|8567.2|10
1654709870000|2022-06-08 17:37:50|8687.43|8567.43|8686.78|8566.78|8687.43|8567.43|8686.78|8566.78|9
1654709880000|2022-06-08 17:38:00|8686.74|8566.74|8685.82|8565.82|8686.74|8566.74|8685.82|8565.82|9
1654709890000|2022-06-08 17:38:10|8685.94|8565.94|8685.41|8565.41|8686.06|8566.06|8685.41|8565.41|9
1654709900000|2022-06-08 17:38:20|8685.13|8565.13|8684.81|8564.81|8685.44|8565.44|8684.81|8564.81|10
1654709910000|2022-06-08 17:38:30|8684.86|8564.86|8684.32|8564.32|8685.03|8565.03|8684.32|8564.32|10
1654709920000|2022-06-08 17:38:40|8684.29|8564.29|8683.37|8563.37|8684.29|8564.29|8683.37|8563.37|9
1654709930000|2022-06-08 17:38:50|8683.28|8563.28|8681.48|8561.48|8683.28|8563.28|8681.48|8561.48|10
1654709940000|2022-06-08 17:39:00|8681.49|8561.49|8680.14|8560.14|8681.49|8561.49|8679.84|8559.84|9
1654709950000|2022-06-08 17:39:10|8680.13|8560.13|8679.37|8559.37|8680.17|8560.17|8679.37|8559.37|10
1654709960000|2022-06-08 17:39:20|8679.51|8559.51|8679.38|8559.38|8679.55|8559.55|8679.16|8559.16|10
1654709970000|2022-06-08 17:39:30|8679.53|8559.53|8678.93|8558.93|8679.59|8559.59|8678.92|8558.92|10
1654709980000|2022-06-08 17:39:40|8678.57|8558.57|8678.29|8558.29|8678.79|8558.79|8678.29|8558.29|10
1654709990000|2022-06-08 17:39:50|8678.09|8558.09|8678.37|8558.37|8678.61|8558.61|8678.02|8558.02|10
1654710000000|2022-06-08 17:40:00|8678.39|8558.39|8678.16|8558.16|8678.39|8558.39|8678.13|8558.13|10
1654710010000|2022-06-08 17:40:10|8678.33|8558.33|8677.29|8557.29|8678.68|8558.68|8677.29|8557.29|9
1654710020000|2022-06-08 17:40:20|8677.4|8557.4|8677.56|8557.56|8677.82|8557.82|8677.38|8557.38|9
1654710030000|2022-06-08 17:40:30|8677.86|8557.86|8677.16|8557.16|8677.86|8557.86|8677.1|8557.1|10
1654710040000|2022-06-08 17:40:40|8677.12|8557.12|8677.54|8557.54|8677.62|8557.62|8676.97|8556.97|10
1654710050000|2022-06-08 17:40:50|8677.5|8557.5|8678.56|8558.56|8678.56|8558.56|8677.5|8557.5|9
1654710060000|2022-06-08 17:41:00|8679.09|8559.09|8680.85|8560.85|8680.85|8560.85|8678.81|8558.81|10
1654710070000|2022-06-08 17:41:10|8680.87|8560.87|8681.39|8561.39|8681.44|8561.44|8680.76|8560.76|10
1654710080000|2022-06-08 17:41:20|8681.46|8561.46|8682.41|8562.41|8682.41|8562.41|8681.38|8561.38|9
1654710090000|2022-06-08 17:41:30|8682.5|8562.5|8682.97|8562.97|8683.01|8563.01|8682.5|8562.5|10
1654710100000|2022-06-08 17:41:40|8682.96|8562.96|8684.36|8564.36|8684.36|8564.36|8682.96|8562.96|10
1654710110000|2022-06-08 17:41:50|8684.29|8564.29|8684.96|8564.96|8685.1|8565.1|8684.29|8564.29|10
1654710120000|2022-06-08 17:42:00|8684.66|8564.66|8684.65|8564.65|8684.76|8564.76|8684.57|8564.57|10
1654710130000|2022-06-08 17:42:10|8685.01|8565.01|8686.09|8566.09|8686.09|8566.09|8685.01|8565.01|8
1654710140000|2022-06-08 17:42:20|8686.12|8566.12|8686.25|8566.25|8686.25|8566.25|8685.7|8565.7|9
1654710150000|2022-06-08 17:42:30|8686.13|8566.13|8685.61|8565.61|8686.19|8566.19|8685.61|8565.61|9
1654710160000|2022-06-08 17:42:40|8685.71|8565.71|8685.91|8565.91|8686.15|8566.15|8685.71|8565.71|10
1654710170000|2022-06-08 17:42:50|8685.93|8565.93|8686.01|8566.01|8686.01|8566.01|8685.9|8565.9|5
1654710180000|2022-06-08 17:43:00|8686.07|8566.07|8686.52|8566.52|8686.6|8566.6|8685.75|8565.75|7
1654710190000|2022-06-08 17:43:10|8687.15|8567.15|8686.76|8566.76|8687.16|8567.16|8686.65|8566.65|9
1654710200000|2022-06-08 17:43:20|8686.77|8566.77|8685.26|8565.26|8686.77|8566.77|8685.26|8565.26|9
1654710210000|2022-06-08 17:43:30|8685.49|8565.49|8685.48|8565.48|8685.5|8565.5|8685.02|8565.02|9
1654710220000|2022-06-08 17:43:40|8685.4|8565.4|8686.4|8566.4|8686.45|8566.45|8685.4|8565.4|10
1654710230000|2022-06-08 17:43:50|8686.31|8566.31|8686.4|8566.4|8686.5|8566.5|8686.3|8566.3|9
1654710240000|2022-06-08 17:44:00|8686.48|8566.48|8688.05|8568.05|8688.05|8568.05|8686.48|8566.48|10
1654710250000|2022-06-08 17:44:10|8688.29|8568.29|8688.5|8568.5|8688.5|8568.5|8688.01|8568.01|8
1654710260000|2022-06-08 17:44:20|8688.58|8568.58|8688.89|8568.89|8688.89|8568.89|8688.55|8568.55|10
1654710270000|2022-06-08 17:44:30|8688.87|8568.87|8689.25|8569.25|8689.39|8569.39|8688.87|8568.87|8
1654710280000|2022-06-08 17:44:40|8689.33|8569.33|8689.52|8569.52|8689.55|8569.55|8689.33|8569.33|10
1654710290000|2022-06-08 17:44:50|8689.44|8569.44|8689.94|8569.94|8689.94|8569.94|8689.44|8569.44|8
1654710300000|2022-06-08 17:45:00|8690.37|8570.37|8690.66|8570.66|8690.77|8570.77|8690.37|8570.37|9
1654710310000|2022-06-08 17:45:10|8690.77|8570.77|8691.6|8571.6|8691.6|8571.6|8690.63|8570.63|9
1654710320000|2022-06-08 17:45:20|8691.68|8571.68|8691.29|8571.29|8691.8|8571.8|8691.29|8571.29|8
1654710330000|2022-06-08 17:45:30|8690.91|8570.91|8690.65|8570.65|8691.11|8571.11|8690.65|8570.65|10
1654710340000|2022-06-08 17:45:40|8690.61|8570.61|8686.97|8566.97|8690.61|8570.61|8686.97|8566.97|9
1654710350000|2022-06-08 17:45:50|8686.63|8566.63|8686.61|8566.61|8686.79|8566.79|8686.6|8566.6|9
1654710360000|2022-06-08 17:46:00|8686.62|8566.62|8685.99|8565.99|8686.82|8566.82|8685.99|8565.99|10
1654710370000|2022-06-08 17:46:10|8685.83|8565.83|8685.35|8565.35|8685.97|8565.97|8685.35|8565.35|10
1654710380000|2022-06-08 17:46:20|8685.44|8565.44|8685.8|8565.8|8686.02|8566.02|8685.44|8565.44|8
1654710390000|2022-06-08 17:46:30|8685.81|8565.81|8685.78|8565.78|8685.81|8565.81|8685.62|8565.62|9
1654710400000|2022-06-08 17:46:40|8685.65|8565.65|8687.65|8567.65|8687.65|8567.65|8685.65|8565.65|8
1654710410000|2022-06-08 17:46:50|8687.62|8567.62|8687.08|8567.08|8687.63|8567.63|8686.72|8566.72|10
1654710420000|2022-06-08 17:47:00|8687.87|8567.87|8689.89|8569.89|8689.89|8569.89|8687.87|8567.87|10
1654710430000|2022-06-08 17:47:10|8690.1|8570.1|8692.07|8572.07|8692.07|8572.07|8690.1|8570.1|9
1654710440000|2022-06-08 17:47:20|8692.04|8572.04|8692.46|8572.46|8692.51|8572.51|8692.04|8572.04|10
1654710450000|2022-06-08 17:47:30|8692.42|8572.42|8693.14|8573.14|8693.15|8573.15|8692.42|8572.42|9
1654710460000|2022-06-08 17:47:40|8692.86|8572.86|8692.94|8572.94|8693.32|8573.32|8692.86|8572.86|10
1654710470000|2022-06-08 17:47:50|8693.04|8573.04|8696.91|8576.91|8696.91|8576.91|8693.04|8573.04|10
1654710480000|2022-06-08 17:48:00|8697.09|8577.09|8699.18|8579.18|8699.23|8579.23|8697.09|8577.09|10
1654710490000|2022-06-08 17:48:10|8699.25|8579.25|8700.19|8580.19|8700.45|8580.45|8699.09|8579.09|10
1654710500000|2022-06-08 17:48:20|8700.34|8580.34|8701.04|8581.04|8701.04|8581.04|8700.34|8580.34|9
1654710510000|2022-06-08 17:48:30|8701.03|8581.03|8701.77|8581.77|8701.81|8581.81|8701.03|8581.03|9
1654710520000|2022-06-08 17:48:40|8701.89|8581.89|8701.98|8581.98|8702.19|8582.19|8701.77|8581.77|10
1654710530000|2022-06-08 17:48:50|8701.68|8581.68|8701.21|8581.21|8701.68|8581.68|8700.94|8580.94|10
1654710540000|2022-06-08 17:49:00|8701.29|8581.29|8700.73|8580.73|8701.78|8581.78|8700.73|8580.73|9
1654710550000|2022-06-08 17:49:10|8700.71|8580.71|8701.05|8581.05|8701.05|8581.05|8700.71|8580.71|9
1654710560000|2022-06-08 17:49:20|8701.01|8581.01|8700.98|8580.98|8701.05|8581.05|8700.75|8580.75|8
1654710570000|2022-06-08 17:49:30|8701.1|8581.1|8700.96|8580.96|8701.1|8581.1|8700.8|8580.8|10
1654710580000|2022-06-08 17:49:40|8700.97|8580.97|8701.43|8581.43|8701.68|8581.68|8700.97|8580.97|6
1654710590000|2022-06-08 17:49:50|8701.42|8581.42|8701.49|8581.49|8701.49|8581.49|8701.41|8581.41|8
1654710600000|2022-06-08 17:50:00|8701.52|8581.52|8701.51|8581.51|8701.62|8581.62|8701.37|8581.37|9
1654710610000|2022-06-08 17:50:10|8701.6|8581.6|8701.15|8581.15|8701.72|8581.72|8701.14|8581.14|10
1654710620000|2022-06-08 17:50:20|8701.3|8581.3|8701.15|8581.15|8701.35|8581.35|8700.94|8580.94|10
1654710630000|2022-06-08 17:50:30|8701.14|8581.14|8700.67|8580.67|8701.14|8581.14|8700.15|8580.15|10
1654710640000|2022-06-08 17:50:40|8700.68|8580.68|8699.61|8579.61|8700.68|8580.68|8699.61|8579.61|8
1654710650000|2022-06-08 17:50:50|8699.77|8579.77|8698.95|8578.95|8699.77|8579.77|8698.95|8578.95|10
1654710660000|2022-06-08 17:51:00|8699.01|8579.01|8697.57|8577.57|8699.01|8579.01|8697.57|8577.57|9
1654710670000|2022-06-08 17:51:10|8697.49|8577.49|8697.36|8577.36|8697.58|8577.58|8697.35|8577.35|8
1654710680000|2022-06-08 17:51:20|8697.34|8577.34|8697.2|8577.2|8697.44|8577.44|8697.2|8577.2|7
1654710690000|2022-06-08 17:51:30|8697.18|8577.18|8697.35|8577.35|8697.46|8577.46|8697.18|8577.18|8
1654710700000|2022-06-08 17:51:40|8697.39|8577.39|8696.07|8576.07|8697.4|8577.4|8696.07|8576.07|10
1654710710000|2022-06-08 17:51:50|8695.77|8575.77|8695.29|8575.29|8695.77|8575.77|8695.29|8575.29|7
1654710720000|2022-06-08 17:52:00|8695.35|8575.35|8695.14|8575.14|8695.42|8575.42|8694.92|8574.92|10
1654710730000|2022-06-08 17:52:10|8695.08|8575.08|8694.02|8574.02|8695.08|8575.08|8694.02|8574.02|9
1654710740000|2022-06-08 17:52:20|8693.95|8573.95|8692.69|8572.69|8694.05|8574.05|8692.69|8572.69|10
1654710750000|2022-06-08 17:52:30|8692.72|8572.72|8692.17|8572.17|8692.72|8572.72|8692.17|8572.17|9
1654710760000|2022-06-08 17:52:40|8692.97|8572.97|8694.1|8574.1|8694.1|8574.1|8692.97|8572.97|9
1654710770000|2022-06-08 17:52:50|8694.04|8574.04|8694.12|8574.12|8694.46|8574.46|8694.04|8574.04|8
1654710780000|2022-06-08 17:53:00|8694.09|8574.09|8694.67|8574.67|8694.7|8574.7|8694.09|8574.09|9
1654710790000|2022-06-08 17:53:10|8695.08|8575.08|8695.04|8575.04|8695.24|8575.24|8694.86|8574.86|9
1654710800000|2022-06-08 17:53:20|8695.05|8575.05|8696.44|8576.44|8696.44|8576.44|8695.05|8575.05|10
1654710810000|2022-06-08 17:53:30|8696.9|8576.9|8697.66|8577.66|8697.66|8577.66|8696.85|8576.85|9
1654710820000|2022-06-08 17:53:40|8697.06|8577.06|8697.59|8577.59|8697.59|8577.59|8696.57|8576.57|10
1654710830000|2022-06-08 17:53:50|8697.6|8577.6|8699.2|8579.2|8699.31|8579.31|8697.6|8577.6|10
1654710840000|2022-06-08 17:54:00|8699.21|8579.21|8698.58|8578.58|8699.21|8579.21|8698.58|8578.58|8
1654710850000|2022-06-08 17:54:10|8698.8|8578.8|8699.27|8579.27|8699.27|8579.27|8698.8|8578.8|8
1654710860000|2022-06-08 17:54:20|8699.2|8579.2|8699.27|8579.27|8699.35|8579.35|8699.18|8579.18|10
1654710870000|2022-06-08 17:54:30|8699.17|8579.17|8699.03|8579.03|8699.3|8579.3|8699.03|8579.03|8
1654710880000|2022-06-08 17:54:40|8699.12|8579.12|8699.25|8579.25|8699.43|8579.43|8699.04|8579.04|9
1654710890000|2022-06-08 17:54:50|8699.31|8579.31|8698.47|8578.47|8699.31|8579.31|8698.47|8578.47|8
1654710900000|2022-06-08 17:55:00|8697.93|8577.93|8696.52|8576.52|8697.93|8577.93|8696.52|8576.52|9
1654710910000|2022-06-08 17:55:10|8696.08|8576.08|8695.6|8575.6|8696.1|8576.1|8695.57|8575.57|10
1654710920000|2022-06-08 17:55:20|8695.52|8575.52|8695.19|8575.19|8695.56|8575.56|8695.19|8575.19|6
1654710930000|2022-06-08 17:55:30|8694.81|8574.81|8694.09|8574.09|8694.83|8574.83|8693.39|8573.39|10
1654710940000|2022-06-08 17:55:40|8694.45|8574.45|8694.82|8574.82|8694.95|8574.95|8694.28|8574.28|9
1654710950000|2022-06-08 17:55:50|8694.75|8574.75|8695.16|8575.16|8695.16|8575.16|8694.75|8574.75|9
1654710960000|2022-06-08 17:56:00|8695.15|8575.15|8696.21|8576.21|8696.21|8576.21|8695.1|8575.1|9
1654710970000|2022-06-08 17:56:10|8696.38|8576.38|8697.42|8577.42|8697.59|8577.59|8696.38|8576.38|10
1654710980000|2022-06-08 17:56:20|8697.72|8577.72|8698.48|8578.48|8698.5|8578.5|8697.72|8577.72|10
1654710990000|2022-06-08 17:56:30|8698.66|8578.66|8699.12|8579.12|8699.12|8579.12|8698.51|8578.51|9
1654711000000|2022-06-08 17:56:40|8699.17|8579.17|8698.92|8578.92|8699.58|8579.58|8698.92|8578.92|10
1654711010000|2022-06-08 17:56:50|8698.79|8578.79|8699.04|8579.04|8699.07|8579.07|8698.78|8578.78|10
1654711020000|2022-06-08 17:57:00|8699.12|8579.12|8700.75|8580.75|8700.91|8580.91|8699.12|8579.12|9
1654711030000|2022-06-08 17:57:10|8700.81|8580.81|8701.5|8581.5|8701.51|8581.51|8700.81|8580.81|10
1654711040000|2022-06-08 17:57:20|8701.31|8581.31|8701.1|8581.1|8701.54|8581.54|8701.1|8581.1|9
1654711050000|2022-06-08 17:57:30|8701.18|8581.18|8701.06|8581.06|8701.18|8581.18|8701|8581|4
1654711060000|2022-06-08 17:57:40|8701.05|8581.05|8700.99|8580.99|8701.11|8581.11|8700.99|8580.99|9
1654711070000|2022-06-08 17:57:50|8701.01|8581.01|8701.03|8581.03|8701.18|8581.18|8700.87|8580.87|9
1654711080000|2022-06-08 17:58:00|8700.93|8580.93|8700.72|8580.72|8701.05|8581.05|8700.72|8580.72|9
1654711090000|2022-06-08 17:58:10|8700.71|8580.71|8701.15|8581.15|8701.15|8581.15|8700.71|8580.71|10
1654711100000|2022-06-08 17:58:20|8701.19|8581.19|8700.63|8580.63|8701.19|8581.19|8700.5|8580.5|10
1654711110000|2022-06-08 17:58:30|8701.21|8581.21|8701.31|8581.31|8701.56|8581.56|8700.97|8580.97|10
1654711120000|2022-06-08 17:58:40|8701.28|8581.28|8701.32|8581.32|8701.41|8581.41|8701.22|8581.22|9
1654711130000|2022-06-08 17:58:50|8700.92|8580.92|8699.79|8579.79|8700.92|8580.92|8699.78|8579.78|8
1654711140000|2022-06-08 17:59:00|8699.83|8579.83|8698.95|8578.95|8699.99|8579.99|8698.95|8578.95|10
1654711150000|2022-06-08 17:59:10|8698.62|8578.62|8697.83|8577.83|8698.62|8578.62|8697.82|8577.82|9
1654711160000|2022-06-08 17:59:20|8697.55|8577.55|8697.72|8577.72|8698.12|8578.12|8697.55|8577.55|9
1654711170000|2022-06-08 17:59:30|8697.42|8577.42|8697.36|8577.36|8697.85|8577.85|8697.36|8577.36|9
1654711180000|2022-06-08 17:59:40|8697.32|8577.32|8697.08|8577.08|8697.32|8577.32|8696.92|8576.92|9
1654711190000|2022-06-08 17:59:50|8697.16|8577.16|8697.43|8577.43|8697.45|8577.45|8697.16|8577.16|8
1654711200000|2022-06-08 18:00:00|8697.41|8577.41|8697.98|8577.98|8697.98|8577.98|8697.07|8577.07|10
1654711210000|2022-06-08 18:00:10|8697.92|8577.92|8696.14|8576.14|8697.97|8577.97|8696.14|8576.14|10
1654711220000|2022-06-08 18:00:20|8696.21|8576.21|8696.01|8576.01|8696.31|8576.31|8695.73|8575.73|10
1654711230000|2022-06-08 18:00:30|8696.09|8576.09|8697.51|8577.51|8697.51|8577.51|8696.09|8576.09|10
1654711240000|2022-06-08 18:00:40|8697.75|8577.75|8698.51|8578.51|8698.58|8578.58|8697.75|8577.75|10
1654711250000|2022-06-08 18:00:50|8698.8|8578.8|8700.72|8580.72|8700.72|8580.72|8698.8|8578.8|10
1654711260000|2022-06-08 18:01:00|8700.7|8580.7|8701.19|8581.19|8701.19|8581.19|8700.64|8580.64|9
1654711270000|2022-06-08 18:01:10|8701.31|8581.31|8701.26|8581.26|8701.39|8581.39|8700.94|8580.94|9
1654711280000|2022-06-08 18:01:20|8701.38|8581.38|8700.17|8580.17|8701.38|8581.38|8700.17|8580.17|8
1654711290000|2022-06-08 18:01:30|8700.34|8580.34|8700.35|8580.35|8700.63|8580.63|8700.29|8580.29|10
1654711300000|2022-06-08 18:01:40|8700.24|8580.24|8700.31|8580.31|8700.48|8580.48|8700.18|8580.18|9
1654711310000|2022-06-08 18:01:50|8699.83|8579.83|8699.95|8579.95|8700.18|8580.18|8699.83|8579.83|9
1654711320000|2022-06-08 18:02:00|8699.97|8579.97|8700.04|8580.04|8700.04|8580.04|8699.51|8579.51|10
1654711330000|2022-06-08 18:02:10|8700.01|8580.01|8699.93|8579.93|8700.32|8580.32|8699.93|8579.93|10
1654711340000|2022-06-08 18:02:20|8699.92|8579.92|8699|8579|8699.92|8579.92|8699|8579|10
1654711350000|2022-06-08 18:02:30|8698.97|8578.97|8699.72|8579.72|8699.73|8579.73|8698.97|8578.97|10
1654711360000|2022-06-08 18:02:40|8699.78|8579.78|8701.47|8581.47|8701.6|8581.6|8699.68|8579.68|10
1654711370000|2022-06-08 18:02:50|8701.61|8581.61|8700.83|8580.83|8702.19|8582.19|8700.66|8580.66|10
1654711380000|2022-06-08 18:03:00|8700.86|8580.86|8703.08|8583.08|8703.08|8583.08|8700.86|8580.86|10
1654711390000|2022-06-08 18:03:10|8703.34|8583.34|8704.02|8584.02|8704.02|8584.02|8702.5|8582.5|10
1654711400000|2022-06-08 18:03:20|8704.06|8584.06|8703.66|8583.66|8704.06|8584.06|8703.22|8583.22|9
1654711410000|2022-06-08 18:03:30|8704.26|8584.26|8706.34|8586.34|8706.48|8586.48|8704.26|8584.26|10
1654711420000|2022-06-08 18:03:40|8706.49|8586.49|8707|8587|8707|8587|8706.49|8586.49|8
1654711430000|2022-06-08 18:03:50|8707.17|8587.17|8707.9|8587.9|8708.07|8588.07|8707.16|8587.16|9
1654711440000|2022-06-08 18:04:00|8707.76|8587.76|8706.7|8586.7|8707.76|8587.76|8706.27|8586.27|8
1654711450000|2022-06-08 18:04:10|8706.58|8586.58|8704.29|8584.29|8706.58|8586.58|8704.29|8584.29|10
1654711460000|2022-06-08 18:04:20|8704.21|8584.21|8703.47|8583.47|8704.21|8584.21|8703.46|8583.46|9
1654711470000|2022-06-08 18:04:30|8702.33|8582.33|8702.32|8582.32|8702.88|8582.88|8702.32|8582.32|10
1654711480000|2022-06-08 18:04:40|8702.41|8582.41|8701.32|8581.32|8702.5|8582.5|8701.32|8581.32|10
1654711490000|2022-06-08 18:04:50|8701.23|8581.23|8698.86|8578.86|8701.23|8581.23|8698.86|8578.86|10
1654711500000|2022-06-08 18:05:00|8698.88|8578.88|8697.94|8577.94|8698.88|8578.88|8697.91|8577.91|9
1654711510000|2022-06-08 18:05:10|8698.01|8578.01|8696.62|8576.62|8698.01|8578.01|8696.62|8576.62|8
1654711520000|2022-06-08 18:05:20|8696.26|8576.26|8695.2|8575.2|8696.26|8576.26|8695.17|8575.17|9
1654711530000|2022-06-08 18:05:30|8695.18|8575.18|8693.64|8573.64|8695.18|8575.18|8693.56|8573.56|9
1654711540000|2022-06-08 18:05:40|8693.86|8573.86|8693.54|8573.54|8693.92|8573.92|8693.47|8573.47|8
1654711550000|2022-06-08 18:05:50|8693.39|8573.39|8692.15|8572.15|8693.39|8573.39|8692.01|8572.01|8
1654711560000|2022-06-08 18:06:00|8692.03|8572.03|8689.72|8569.72|8692.03|8572.03|8689.72|8569.72|10
1654711570000|2022-06-08 18:06:10|8689.93|8569.93|8690.86|8570.86|8690.86|8570.86|8689.93|8569.93|8
1654711580000|2022-06-08 18:06:20|8690.85|8570.85|8691.89|8571.89|8692.25|8572.25|8690.85|8570.85|10
1654711590000|2022-06-08 18:06:30|8691.87|8571.87|8690.38|8570.38|8691.87|8571.87|8690.26|8570.26|10
1654711600000|2022-06-08 18:06:40|8690.16|8570.16|8688.21|8568.21|8690.16|8570.16|8688.21|8568.21|10
1654711610000|2022-06-08 18:06:50|8687.77|8567.77|8686.95|8566.95|8687.77|8567.77|8686.95|8566.95|10
1654711620000|2022-06-08 18:07:00|8686.94|8566.94|8685.15|8565.15|8687.08|8567.08|8685.15|8565.15|9
1654711630000|2022-06-08 18:07:10|8685.62|8565.62|8684.68|8564.68|8686.05|8566.05|8684.52|8564.52|10
1654711640000|2022-06-08 18:07:20|8684.65|8564.65|8684.97|8564.97|8684.97|8564.97|8684.65|8564.65|9
1654711650000|2022-06-08 18:07:30|8684.87|8564.87|8685.04|8565.04|8685.12|8565.12|8684.87|8564.87|9
1654711660000|2022-06-08 18:07:40|8685.07|8565.07|8686.99|8566.99|8686.99|8566.99|8685.07|8565.07|10
1654711670000|2022-06-08 18:07:50|8686.97|8566.97|8686.64|8566.64|8687.3|8567.3|8686.64|8566.64|7
1654711680000|2022-06-08 18:08:00|8686.65|8566.65|8686.44|8566.44|8686.65|8566.65|8686.09|8566.09|10
1654711690000|2022-06-08 18:08:10|8686.63|8566.63|8687.02|8567.02|8687.13|8567.13|8686.57|8566.57|9
1654711700000|2022-06-08 18:08:20|8687.1|8567.1|8687.18|8567.18|8687.19|8567.19|8686.81|8566.81|10
1654711710000|2022-06-08 18:08:30|8687.3|8567.3|8688.12|8568.12|8688.12|8568.12|8687.28|8567.28|9
1654711720000|2022-06-08 18:08:40|8688.19|8568.19|8689.14|8569.14|8689.14|8569.14|8688.18|8568.18|7
1654711730000|2022-06-08 18:08:50|8689.19|8569.19|8689.94|8569.94|8689.94|8569.94|8689.12|8569.12|10
1654711740000|2022-06-08 18:09:00|8689.96|8569.96|8689.53|8569.53|8690.04|8570.04|8689.34|8569.34|10
1654711750000|2022-06-08 18:09:10|8689.65|8569.65|8689.65|8569.65|8689.7|8569.7|8689.59|8569.59|6
1654711760000|2022-06-08 18:09:20|8690.24|8570.24|8689.98|8569.98|8690.33|8570.33|8689.98|8569.98|9
1654711770000|2022-06-08 18:09:30|8689.84|8569.84|8688.76|8568.76|8689.84|8569.84|8688.76|8568.76|10
1654711780000|2022-06-08 18:09:40|8688.38|8568.38|8686.2|8566.2|8688.38|8568.38|8686.2|8566.2|9
1654711790000|2022-06-08 18:09:50|8686.05|8566.05|8685.71|8565.71|8686.05|8566.05|8685.39|8565.39|9
1654711800000|2022-06-08 18:10:00|8685.77|8565.77|8685.28|8565.28|8686|8566|8685.28|8565.28|9
1654711810000|2022-06-08 18:10:10|8684.92|8564.92|8682.57|8562.57|8684.92|8564.92|8682.57|8562.57|9
1654711820000|2022-06-08 18:10:20|8682.93|8562.93|8681|8561|8682.93|8562.93|8681|8561|10
1654711830000|2022-06-08 18:10:30|8680.78|8560.78|8679.22|8559.22|8680.78|8560.78|8679.22|8559.22|8
1654711840000|2022-06-08 18:10:40|8679.24|8559.24|8678.81|8558.81|8679.3|8559.3|8678.81|8558.81|8
1654711850000|2022-06-08 18:10:50|8678.8|8558.8|8678.75|8558.75|8678.8|8558.8|8678.47|8558.47|9
1654711860000|2022-06-08 18:11:00|8677.89|8557.89|8677.94|8557.94|8678.08|8558.08|8677.63|8557.63|10
1654711870000|2022-06-08 18:11:10|8677.98|8557.98|8677.21|8557.21|8678.06|8558.06|8677.05|8557.05|10
1654711880000|2022-06-08 18:11:20|8677.04|8557.04|8677.6|8557.6|8677.6|8557.6|8677|8557|9
1654711890000|2022-06-08 18:11:30|8677.67|8557.67|8678.27|8558.27|8678.27|8558.27|8677.46|8557.46|9
1654711900000|2022-06-08 18:11:40|8678.17|8558.17|8678.59|8558.59|8678.75|8558.75|8678.03|8558.03|10
1654711910000|2022-06-08 18:11:50|8678.51|8558.51|8678.57|8558.57|8678.76|8558.76|8678.47|8558.47|10
1654711920000|2022-06-08 18:12:00|8678.25|8558.25|8676.9|8556.9|8678.38|8558.38|8676.86|8556.86|10
1654711930000|2022-06-08 18:12:10|8676.93|8556.93|8678|8558|8678|8558|8676.93|8556.93|10
1654711940000|2022-06-08 18:12:20|8677.86|8557.86|8678.66|8558.66|8678.72|8558.72|8677.86|8557.86|10
1654711950000|2022-06-08 18:12:30|8678.7|8558.7|8678.49|8558.49|8678.91|8558.91|8678.49|8558.49|9
1654711960000|2022-06-08 18:12:40|8678.41|8558.41|8678.18|8558.18|8678.42|8558.42|8678.17|8558.17|9
1654711970000|2022-06-08 18:12:50|8678.15|8558.15|8677.07|8557.07|8678.45|8558.45|8677.07|8557.07|9
1654711980000|2022-06-08 18:13:00|8676.98|8556.98|8677.36|8557.36|8677.81|8557.81|8676.98|8556.98|10
1654711990000|2022-06-08 18:13:10|8677.4|8557.4|8677.27|8557.27|8677.49|8557.49|8677|8557|9
1654712000000|2022-06-08 18:13:20|8677.25|8557.25|8677.26|8557.26|8677.26|8557.26|8676.97|8556.97|9
1654712010000|2022-06-08 18:13:30|8677.4|8557.4|8677.57|8557.57|8677.58|8557.58|8677.4|8557.4|8
1654712020000|2022-06-08 18:13:40|8677.49|8557.49|8677.45|8557.45|8677.61|8557.61|8677.31|8557.31|9
1654712030000|2022-06-08 18:13:50|8677.21|8557.21|8676.96|8556.96|8677.24|8557.24|8676.91|8556.91|10
1654712040000|2022-06-08 18:14:00|8676.9|8556.9|8675.73|8555.73|8676.9|8556.9|8675.73|8555.73|10
1654712050000|2022-06-08 18:14:10|8675.46|8555.46|8675.65|8555.65|8675.66|8555.66|8675.31|8555.31|10
1654712060000|2022-06-08 18:14:20|8675.34|8555.34|8675.29|8555.29|8675.38|8555.38|8675.26|8555.26|10
1654712070000|2022-06-08 18:14:30|8675.35|8555.35|8675.93|8555.93|8675.93|8555.93|8675.16|8555.16|9
1654712080000|2022-06-08 18:14:40|8675.89|8555.89|8678.18|8558.18|8678.23|8558.23|8675.89|8555.89|9
1654712090000|2022-06-08 18:14:50|8678.08|8558.08|8678.17|8558.17|8678.36|8558.36|8678.04|8558.04|10
1654712100000|2022-06-08 18:15:00|8678.31|8558.31|8678.05|8558.05|8678.73|8558.73|8678.05|8558.05|10
1654712110000|2022-06-08 18:15:10|8678.04|8558.04|8678.1|8558.1|8678.19|8558.19|8677.66|8557.66|7
1654712120000|2022-06-08 18:15:20|8678.2|8558.2|8678.34|8558.34|8678.34|8558.34|8677.93|8557.93|10
1654712130000|2022-06-08 18:15:30|8678.47|8558.47|8679.31|8559.31|8679.31|8559.31|8678.47|8558.47|10
1654712140000|2022-06-08 18:15:40|8679.28|8559.28|8678.91|8558.91|8679.28|8559.28|8678.91|8558.91|9
1654712150000|2022-06-08 18:15:50|8678.86|8558.86|8678.9|8558.9|8678.9|8558.9|8678.67|8558.67|8
1654712160000|2022-06-08 18:16:00|8678.72|8558.72|8679.45|8559.45|8679.47|8559.47|8678.52|8558.52|10
1654712170000|2022-06-08 18:16:10|8679.46|8559.46|8677.68|8557.68|8679.46|8559.46|8677.68|8557.68|10
1654712180000|2022-06-08 18:16:20|8677.65|8557.65|8677.62|8557.62|8677.74|8557.74|8677.62|8557.62|6
1654712190000|2022-06-08 18:16:30|8677.37|8557.37|8677.41|8557.41|8677.54|8557.54|8677.37|8557.37|8
1654712200000|2022-06-08 18:16:40|8677.68|8557.68|8678.58|8558.58|8678.86|8558.86|8677.68|8557.68|10
1654712210000|2022-06-08 18:16:50|8678.8|8558.8|8678.04|8558.04|8679.05|8559.05|8678.04|8558.04|10
1654712220000|2022-06-08 18:17:00|8677.99|8557.99|8677.31|8557.31|8677.99|8557.99|8677.31|8557.31|10
1654712230000|2022-06-08 18:17:10|8677.08|8557.08|8676.06|8556.06|8677.08|8557.08|8676.06|8556.06|10
1654712240000|2022-06-08 18:17:20|8676.05|8556.05|8676.34|8556.34|8676.34|8556.34|8675.76|8555.76|10
1654712250000|2022-06-08 18:17:30|8676.21|8556.21|8676.6|8556.6|8676.81|8556.81|8676.2|8556.2|10
1654712260000|2022-06-08 18:17:40|8676.84|8556.84|8676.49|8556.49|8676.98|8556.98|8676.49|8556.49|8
1654712270000|2022-06-08 18:17:50|8676.29|8556.29|8675.79|8555.79|8676.29|8556.29|8675.79|8555.79|8
1654712280000|2022-06-08 18:18:00|8675.67|8555.67|8674.28|8554.28|8675.68|8555.68|8674.28|8554.28|10
1654712290000|2022-06-08 18:18:10|8674.41|8554.41|8674.17|8554.17|8674.51|8554.51|8674.13|8554.13|10
1654712300000|2022-06-08 18:18:20|8674.12|8554.12|8673.82|8553.82|8674.28|8554.28|8673.82|8553.82|9
1654712310000|2022-06-08 18:18:30|8673.96|8553.96|8672.8|8552.8|8673.97|8553.97|8672.8|8552.8|9
1654712320000|2022-06-08 18:18:40|8672.54|8552.54|8669.03|8549.03|8672.54|8552.54|8669.03|8549.03|10
1654712330000|2022-06-08 18:18:50|8668.38|8548.38|8664.53|8544.53|8668.45|8548.45|8664.53|8544.53|10
1654712340000|2022-06-08 18:19:00|8664.19|8544.19|8659.61|8539.61|8664.19|8544.19|8659.61|8539.61|10
1654712350000|2022-06-08 18:19:10|8659.14|8539.14|8654.27|8534.27|8659.29|8539.29|8654.27|8534.27|10
1654712360000|2022-06-08 18:19:20|8654.55|8534.55|8653.56|8533.56|8654.59|8534.59|8653.3|8533.3|10
1654712370000|2022-06-08 18:19:30|8653.45|8533.45|8654.51|8534.51|8654.51|8534.51|8652.75|8532.75|10
1654712380000|2022-06-08 18:19:40|8654.57|8534.57|8649.27|8529.27|8654.69|8534.69|8649.22|8529.22|10
1654712390000|2022-06-08 18:19:50|8649.61|8529.61|8648.45|8528.45|8649.69|8529.69|8647.74|8527.74|10
1654712400000|2022-06-08 18:20:00|8648.48|8528.48|8648.05|8528.05|8648.97|8528.97|8646.61|8526.61|10
1654712410000|2022-06-08 18:20:10|8647.47|8527.47|8652.3|8532.3|8652.3|8532.3|8647.47|8527.47|10
1654712420000|2022-06-08 18:20:20|8652.21|8532.21|8654.26|8534.26|8654.54|8534.54|8652.21|8532.21|10
1654712430000|2022-06-08 18:20:30|8654.47|8534.47|8653.68|8533.68|8655.61|8535.61|8653.68|8533.68|8
1654712440000|2022-06-08 18:20:40|8653.37|8533.37|8650.73|8530.73|8653.37|8533.37|8650.73|8530.73|10
1654712450000|2022-06-08 18:20:50|8650.34|8530.34|8647.01|8527.01|8650.34|8530.34|8647.01|8527.01|8
1654712460000|2022-06-08 18:21:00|8646.64|8526.64|8642.94|8522.94|8646.64|8526.64|8642.94|8522.94|10
1654712470000|2022-06-08 18:21:10|8642.35|8522.35|8638.51|8518.51|8642.38|8522.38|8638.51|8518.51|9
1654712480000|2022-06-08 18:21:20|8637.98|8517.98|8636.99|8516.99|8638.23|8518.23|8636.97|8516.97|10
1654712490000|2022-06-08 18:21:30|8637.02|8517.02|8636.15|8516.15|8637.02|8517.02|8635.63|8515.63|9
1654712500000|2022-06-08 18:21:40|8634.99|8514.99|8638.32|8518.32|8638.32|8518.32|8634.99|8514.99|10
1654712510000|2022-06-08 18:21:50|8637.86|8517.86|8638.86|8518.86|8638.86|8518.86|8637.86|8517.86|9
1654712520000|2022-06-08 18:22:00|8638.75|8518.75|8639.09|8519.09|8639.24|8519.24|8638.64|8518.64|9
1654712530000|2022-06-08 18:22:10|8639.53|8519.53|8639.95|8519.95|8641.17|8521.17|8639.09|8519.09|10
1654712540000|2022-06-08 18:22:20|8640.39|8520.39|8641.36|8521.36|8641.36|8521.36|8639.91|8519.91|10
1654712550000|2022-06-08 18:22:30|8641.35|8521.35|8641.65|8521.65|8641.65|8521.65|8641.29|8521.29|10
1654712560000|2022-06-08 18:22:40|8641.58|8521.58|8642.64|8522.64|8642.79|8522.79|8641.58|8521.58|9
1654712570000|2022-06-08 18:22:50|8642.83|8522.83|8643.72|8523.72|8644.06|8524.06|8642.55|8522.55|10
1654712580000|2022-06-08 18:23:00|8644.35|8524.35|8641.64|8521.64|8644.35|8524.35|8641.1|8521.1|10
1654712590000|2022-06-08 18:23:10|8641.25|8521.25|8639.44|8519.44|8641.37|8521.37|8639.44|8519.44|10
1654712600000|2022-06-08 18:23:20|8639.51|8519.51|8637.45|8517.45|8639.53|8519.53|8637.45|8517.45|9
1654712610000|2022-06-08 18:23:30|8636.66|8516.66|8637.11|8517.11|8637.75|8517.75|8636.44|8516.44|10
1654712620000|2022-06-08 18:23:40|8636.89|8516.89|8638.08|8518.08|8638.23|8518.23|8636.89|8516.89|9
1654712630000|2022-06-08 18:23:50|8638.13|8518.13|8638.35|8518.35|8638.87|8518.87|8638.13|8518.13|10
1654712640000|2022-06-08 18:24:00|8638.22|8518.22|8638.23|8518.23|8638.8|8518.8|8638.02|8518.02|10
1654712650000|2022-06-08 18:24:10|8638.09|8518.09|8637.23|8517.23|8638.68|8518.68|8637.21|8517.21|10
1654712660000|2022-06-08 18:24:20|8638|8518|8638.12|8518.12|8638.16|8518.16|8637.18|8517.18|10
1654712670000|2022-06-08 18:24:30|8638.48|8518.48|8638.51|8518.51|8638.86|8518.86|8638.35|8518.35|10
1654712680000|2022-06-08 18:24:40|8639.07|8519.07|8639.41|8519.41|8639.41|8519.41|8638.66|8518.66|10
1654712690000|2022-06-08 18:24:50|8639.56|8519.56|8638.61|8518.61|8639.61|8519.61|8638.54|8518.54|10
1654712700000|2022-06-08 18:25:00|8638.28|8518.28|8636.44|8516.44|8638.28|8518.28|8636.18|8516.18|10
1654712710000|2022-06-08 18:25:10|8635.86|8515.86|8635.74|8515.74|8636.25|8516.25|8635.36|8515.36|9
1654712720000|2022-06-08 18:25:20|8635.73|8515.73|8636.28|8516.28|8636.43|8516.43|8635.73|8515.73|10
1654712730000|2022-06-08 18:25:30|8636.32|8516.32|8636.33|8516.33|8636.45|8516.45|8636.22|8516.22|6
1654712740000|2022-06-08 18:25:40|8636.34|8516.34|8636.08|8516.08|8636.45|8516.45|8636.07|8516.07|7
1654712750000|2022-06-08 18:25:50|8635.58|8515.58|8635.23|8515.23|8635.95|8515.95|8635.22|8515.22|8
1654712760000|2022-06-08 18:26:00|8635.29|8515.29|8636.33|8516.33|8636.34|8516.34|8635.29|8515.29|10
1654712770000|2022-06-08 18:26:10|8636.31|8516.31|8634|8514|8636.31|8516.31|8633.94|8513.94|10
1654712780000|2022-06-08 18:26:20|8633.62|8513.62|8629.57|8509.57|8633.62|8513.62|8629.57|8509.57|10
1654712790000|2022-06-08 18:26:30|8628.75|8508.75|8625.25|8505.25|8628.75|8508.75|8625.25|8505.25|10
1654712800000|2022-06-08 18:26:40|8624.58|8504.58|8624.84|8504.84|8625.22|8505.22|8624.09|8504.09|10
1654712810000|2022-06-08 18:26:50|8624.7|8504.7|8626.56|8506.56|8626.56|8506.56|8624.11|8504.11|10
1654712820000|2022-06-08 18:27:00|8626.44|8506.44|8627.07|8507.07|8627.07|8507.07|8626.25|8506.25|9
1654712830000|2022-06-08 18:27:10|8625.89|8505.89|8625.21|8505.21|8626.1|8506.1|8624.77|8504.77|10
1654712840000|2022-06-08 18:27:20|8625.18|8505.18|8625.29|8505.29|8625.71|8505.71|8624.5|8504.5|10
1654712850000|2022-06-08 18:27:30|8625.48|8505.48|8626.38|8506.38|8626.6|8506.6|8625.48|8505.48|9
1654712860000|2022-06-08 18:27:40|8626.43|8506.43|8626.25|8506.25|8626.54|8506.54|8625.93|8505.93|10
1654712870000|2022-06-08 18:27:50|8626.33|8506.33|8626.6|8506.6|8626.69|8506.69|8626.26|8506.26|10
1654712880000|2022-06-08 18:28:00|8626.4|8506.4|8626.23|8506.23|8626.72|8506.72|8626.14|8506.14|10
1654712890000|2022-06-08 18:28:10|8626.15|8506.15|8624.77|8504.77|8626.15|8506.15|8624.77|8504.77|10
1654712900000|2022-06-08 18:28:20|8624.59|8504.59|8624.43|8504.43|8624.73|8504.73|8624.25|8504.25|10
1654712910000|2022-06-08 18:28:30|8624.35|8504.35|8623.13|8503.13|8624.35|8504.35|8623.13|8503.13|10
1654712920000|2022-06-08 18:28:40|8622.75|8502.75|8621.76|8501.76|8622.82|8502.82|8621.66|8501.66|10
1654712930000|2022-06-08 18:28:50|8622.25|8502.25|8622.84|8502.84|8622.84|8502.84|8621.79|8501.79|9
1654712940000|2022-06-08 18:29:00|8623.02|8503.02|8623.63|8503.63|8623.84|8503.84|8623.02|8503.02|10
1654712950000|2022-06-08 18:29:10|8623.74|8503.74|8623.72|8503.72|8624|8504|8623.33|8503.33|10
1654712960000|2022-06-08 18:29:20|8623.8|8503.8|8624|8504|8624.32|8504.32|8623.51|8503.51|10
1654712970000|2022-06-08 18:29:30|8625.33|8505.33|8627.13|8507.13|8627.29|8507.29|8625.1|8505.1|10
1654712980000|2022-06-08 18:29:40|8626.67|8506.67|8628.43|8508.43|8628.85|8508.85|8626.67|8506.67|10
1654712990000|2022-06-08 18:29:50|8628.46|8508.46|8629.09|8509.09|8629.09|8509.09|8628.46|8508.46|10
1654713000000|2022-06-08 18:30:00|8629.21|8509.21|8630.32|8510.32|8630.43|8510.43|8628.77|8508.77|10
1654713010000|2022-06-08 18:30:10|8630.21|8510.21|8631.24|8511.24|8631.24|8511.24|8629.47|8509.47|10
1654713020000|2022-06-08 18:30:20|8630.77|8510.77|8631.08|8511.08|8631.28|8511.28|8630.27|8510.27|10
1654713030000|2022-06-08 18:30:30|8630.31|8510.31|8629.45|8509.45|8631.1|8511.1|8628.61|8508.61|10
1654713040000|2022-06-08 18:30:40|8629.79|8509.79|8628.93|8508.93|8629.79|8509.79|8628.86|8508.86|10
1654713050000|2022-06-08 18:30:50|8628.79|8508.79|8628.17|8508.17|8629.08|8509.08|8627.93|8507.93|10
1654713060000|2022-06-08 18:31:00|8628.37|8508.37|8628.61|8508.61|8628.88|8508.88|8628.36|8508.36|10
1654713070000|2022-06-08 18:31:10|8629.38|8509.38|8628.53|8508.53|8629.38|8509.38|8628.27|8508.27|9
1654713080000|2022-06-08 18:31:20|8628.8|8508.8|8629.29|8509.29|8629.49|8509.49|8628.68|8508.68|10
1654713090000|2022-06-08 18:31:30|8628.91|8508.91|8630.76|8510.76|8630.76|8510.76|8628.9|8508.9|10
1654713100000|2022-06-08 18:31:40|8630.87|8510.87|8631.09|8511.09|8631.09|8511.09|8630.55|8510.55|10
1654713110000|2022-06-08 18:31:50|8630.96|8510.96|8631.7|8511.7|8631.7|8511.7|8630.96|8510.96|10
1654713120000|2022-06-08 18:32:00|8631.63|8511.63|8631.48|8511.48|8631.9|8511.9|8631.48|8511.48|9
1654713130000|2022-06-08 18:32:10|8631.68|8511.68|8631.07|8511.07|8631.68|8511.68|8630.64|8510.64|10
1654713140000|2022-06-08 18:32:20|8631.16|8511.16|8631.6|8511.6|8631.7|8511.7|8631|8511|10
1654713150000|2022-06-08 18:32:30|8631.84|8511.84|8632.09|8512.09|8632.09|8512.09|8631.69|8511.69|10
1654713160000|2022-06-08 18:32:40|8632.1|8512.1|8630.86|8510.86|8632.12|8512.12|8630.86|8510.86|10
1654713170000|2022-06-08 18:32:50|8630.69|8510.69|8629.36|8509.36|8630.69|8510.69|8629.36|8509.36|10
1654713180000|2022-06-08 18:33:00|8629.13|8509.13|8627.16|8507.16|8629.13|8509.13|8627.16|8507.16|10
1654713190000|2022-06-08 18:33:10|8626.98|8506.98|8626.55|8506.55|8627.43|8507.43|8626.55|8506.55|10
1654713200000|2022-06-08 18:33:20|8626.51|8506.51|8625.16|8505.16|8626.51|8506.51|8625.16|8505.16|9
1654713210000|2022-06-08 18:33:30|8624.81|8504.81|8622.67|8502.67|8624.81|8504.81|8622.58|8502.58|10
1654713220000|2022-06-08 18:33:40|8622.63|8502.63|8623.36|8503.36|8623.39|8503.39|8622.33|8502.33|10
1654713230000|2022-06-08 18:33:50|8623.41|8503.41|8622.37|8502.37|8623.44|8503.44|8622.37|8502.37|9
1654713240000|2022-06-08 18:34:00|8621.54|8501.54|8620.22|8500.22|8621.57|8501.57|8620.22|8500.22|10
1654713250000|2022-06-08 18:34:10|8620.17|8500.17|8613.59|8493.59|8620.21|8500.21|8613.59|8493.59|9
1654713260000|2022-06-08 18:34:20|8614|8494|8603.12|8483.12|8614|8494|8602.93|8482.93|10
1654713270000|2022-06-08 18:34:30|8603.24|8483.24|8600.93|8480.93|8603.24|8483.24|8600.93|8480.93|10
1654713280000|2022-06-08 18:34:40|8599.46|8479.46|8587.87|8467.87|8599.46|8479.46|8587.87|8467.87|10
1654713290000|2022-06-08 18:34:50|8586.32|8466.32|8580.77|8460.77|8586.32|8466.32|8580.77|8460.77|10
1654713300000|2022-06-08 18:35:00|8580.02|8460.02|8579.52|8459.52|8580.76|8460.76|8579.31|8459.31|10
1654713310000|2022-06-08 18:35:10|8579.34|8459.34|8580.6|8460.6|8580.6|8460.6|8579.09|8459.09|10
1654713320000|2022-06-08 18:35:20|8580.09|8460.09|8582.03|8462.03|8582.27|8462.27|8580.09|8460.09|10
1654713330000|2022-06-08 18:35:30|8581.8|8461.8|8581.94|8461.94|8583.15|8463.15|8581.8|8461.8|10
1654713340000|2022-06-08 18:35:40|8581.86|8461.86|8570.13|8450.13|8581.86|8461.86|8570.13|8450.13|10
1654713350000|2022-06-08 18:35:50|8570.39|8450.39|8562.04|8442.04|8570.39|8450.39|8562.02|8442.02|10
1654713360000|2022-06-08 18:36:00|8562.47|8442.47|8558.29|8438.29|8562.47|8442.47|8558.29|8438.29|10
1654713370000|2022-06-08 18:36:10|8557.85|8437.85|8556.65|8436.65|8558.17|8438.17|8556.65|8436.65|10
1654713380000|2022-06-08 18:36:20|8556.01|8436.01|8555.18|8435.18|8556.01|8436.01|8554.92|8434.92|10
1654713390000|2022-06-08 18:36:30|8554.84|8434.84|8553|8433|8554.84|8434.84|8552.24|8432.24|10
1654713400000|2022-06-08 18:36:40|8552.65|8432.65|8554.9|8434.9|8555.08|8435.08|8552.65|8432.65|10
1654713410000|2022-06-08 18:36:50|8554.85|8434.85|8558.31|8438.31|8558.31|8438.31|8554.85|8434.85|10
1654713420000|2022-06-08 18:37:00|8558.29|8438.29|8559.34|8439.34|8559.44|8439.44|8558.29|8438.29|10
1654713430000|2022-06-08 18:37:10|8559.2|8439.2|8559.41|8439.41|8559.7|8439.7|8559.2|8439.2|10
1654713440000|2022-06-08 18:37:20|8559.45|8439.45|8559.37|8439.37|8559.45|8439.45|8558.58|8438.58|10
1654713450000|2022-06-08 18:37:30|8558.3|8438.3|8561.72|8441.72|8561.72|8441.72|8558.3|8438.3|10
1654713460000|2022-06-08 18:37:40|8562.57|8442.57|8563.52|8443.52|8563.87|8443.87|8562.37|8442.37|10
1654713470000|2022-06-08 18:37:50|8563.57|8443.57|8565.46|8445.46|8565.46|8445.46|8563.57|8443.57|10
1654713480000|2022-06-08 18:38:00|8565.45|8445.45|8566.94|8446.94|8566.94|8446.94|8565.37|8445.37|10
1654713490000|2022-06-08 18:38:10|8566.4|8446.4|8567.68|8447.68|8567.68|8447.68|8565|8445|10
1654713500000|2022-06-08 18:38:20|8567.72|8447.72|8575.16|8455.16|8575.16|8455.16|8567.72|8447.72|10
1654713510000|2022-06-08 18:38:30|8576.15|8456.15|8577.86|8457.86|8578.57|8458.57|8576.15|8456.15|10
1654713520000|2022-06-08 18:38:40|8577.98|8457.98|8576.27|8456.27|8577.98|8457.98|8575.89|8455.89|10
1654713530000|2022-06-08 18:38:50|8575.75|8455.75|8575.86|8455.86|8575.86|8455.86|8574.67|8454.67|10
1654713540000|2022-06-08 18:39:00|8575.95|8455.95|8577.32|8457.32|8577.32|8457.32|8575.95|8455.95|10
1654713550000|2022-06-08 18:39:10|8577.35|8457.35|8583.99|8463.99|8583.99|8463.99|8577.08|8457.08|9
1654713560000|2022-06-08 18:39:20|8583.29|8463.29|8583.41|8463.41|8584.18|8464.18|8582.6|8462.6|10
1654713570000|2022-06-08 18:39:30|8584.07|8464.07|8580.61|8460.61|8584.07|8464.07|8580.43|8460.43|10
1654713580000|2022-06-08 18:39:40|8581.51|8461.51|8577.99|8457.99|8581.51|8461.51|8577.99|8457.99|10
1654713590000|2022-06-08 18:39:50|8578.11|8458.11|8578.91|8458.91|8579.13|8459.13|8578.11|8458.11|10
1654713600000|2022-06-08 18:40:00|8578.81|8458.81|8579.44|8459.44|8579.82|8459.82|8578.81|8458.81|10
1654713610000|2022-06-08 18:40:10|8579.79|8459.79|8582.43|8462.43|8582.59|8462.59|8579.79|8459.79|10
1654713620000|2022-06-08 18:40:20|8582.09|8462.09|8584.82|8464.82|8584.82|8464.82|8582.09|8462.09|10
1654713630000|2022-06-08 18:40:30|8585.64|8465.64|8586.64|8466.64|8586.98|8466.98|8585.64|8465.64|9
1654713640000|2022-06-08 18:40:40|8586.92|8466.92|8588.36|8468.36|8588.62|8468.62|8586.28|8466.28|9
1654713650000|2022-06-08 18:40:50|8588.32|8468.32|8589.41|8469.41|8589.41|8469.41|8588.18|8468.18|10
1654713660000|2022-06-08 18:41:00|8589.26|8469.26|8592.12|8472.12|8592.41|8472.41|8589.09|8469.09|10
1654713670000|2022-06-08 18:41:10|8591.7|8471.7|8592.35|8472.35|8592.43|8472.43|8591.6|8471.6|9
1654713680000|2022-06-08 18:41:20|8592.28|8472.28|8592.11|8472.11|8592.81|8472.81|8592.09|8472.09|10
1654713690000|2022-06-08 18:41:30|8592.45|8472.45|8592.25|8472.25|8592.67|8472.67|8592.25|8472.25|10
1654713700000|2022-06-08 18:41:40|8591.88|8471.88|8594.95|8474.95|8595.22|8475.22|8591.71|8471.71|10
1654713710000|2022-06-08 18:41:50|8595.37|8475.37|8597.54|8477.54|8597.54|8477.54|8595.29|8475.29|10
1654713720000|2022-06-08 18:42:00|8597.42|8477.42|8602.99|8482.99|8602.99|8482.99|8597.42|8477.42|10
1654713730000|2022-06-08 18:42:10|8604.4|8484.4|8605.41|8485.41|8605.65|8485.65|8604.3|8484.3|10
1654713740000|2022-06-08 18:42:20|8605.55|8485.55|8606.65|8486.65|8606.65|8486.65|8605.11|8485.11|10
1654713750000|2022-06-08 18:42:30|8605.76|8485.76|8604.9|8484.9|8606.21|8486.21|8604.9|8484.9|10
1654713760000|2022-06-08 18:42:40|8604.87|8484.87|8604.2|8484.2|8605.27|8485.27|8604.03|8484.03|10
1654713770000|2022-06-08 18:42:50|8605.02|8485.02|8604.25|8484.25|8605.09|8485.09|8604|8484|10
1654713780000|2022-06-08 18:43:00|8603.91|8483.91|8604.07|8484.07|8604.38|8484.38|8603.39|8483.39|8
1654713790000|2022-06-08 18:43:10|8604.77|8484.77|8605.93|8485.93|8606.06|8486.06|8604.77|8484.77|10
1654713800000|2022-06-08 18:43:20|8605.81|8485.81|8608.27|8488.27|8608.27|8488.27|8605.81|8485.81|10
1654713810000|2022-06-08 18:43:30|8608.15|8488.15|8611.37|8491.37|8611.58|8491.58|8607.45|8487.45|9
1654713820000|2022-06-08 18:43:40|8611.31|8491.31|8614.23|8494.23|8614.23|8494.23|8611.31|8491.31|10
1654713830000|2022-06-08 18:43:50|8614.39|8494.39|8615.23|8495.23|8615.38|8495.38|8614.31|8494.31|10
1654713840000|2022-06-08 18:44:00|8615.11|8495.11|8616.01|8496.01|8616.01|8496.01|8614.76|8494.76|10
1654713850000|2022-06-08 18:44:10|8616.16|8496.16|8616.37|8496.37|8617.01|8497.01|8615.86|8495.86|10
1654713860000|2022-06-08 18:44:20|8616.52|8496.52|8616.65|8496.65|8617.27|8497.27|8615.99|8495.99|10
1654713870000|2022-06-08 18:44:30|8616.94|8496.94|8617.35|8497.35|8617.35|8497.35|8616.41|8496.41|8
1654713880000|2022-06-08 18:44:40|8617.43|8497.43|8618.85|8498.85|8618.85|8498.85|8616.97|8496.97|10
1654713890000|2022-06-08 18:44:50|8618.83|8498.83|8617.07|8497.07|8619.06|8499.06|8617.07|8497.07|10
1654713900000|2022-06-08 18:45:00|8618.27|8498.27|8618.17|8498.17|8618.57|8498.57|8617.28|8497.28|9
1654713910000|2022-06-08 18:45:10|8618.67|8498.67|8623.65|8503.65|8623.65|8503.65|8617.72|8497.72|10
1654713920000|2022-06-08 18:45:20|8624.28|8504.28|8632.53|8512.53|8632.53|8512.53|8624.28|8504.28|10
1654713930000|2022-06-08 18:45:30|8632.24|8512.24|8639.33|8519.33|8639.33|8519.33|8632.24|8512.24|10
1654713940000|2022-06-08 18:45:40|8638.24|8518.24|8640.97|8520.97|8640.97|8520.97|8638.24|8518.24|10
1654713950000|2022-06-08 18:45:50|8641.13|8521.13|8643.1|8523.1|8643.1|8523.1|8641.13|8521.13|10
1654713960000|2022-06-08 18:46:00|8642.03|8522.03|8646.13|8526.13|8646.13|8526.13|8642.03|8522.03|10
1654713970000|2022-06-08 18:46:10|8646.46|8526.46|8648.12|8528.12|8648.64|8528.64|8646.46|8526.46|10
1654713980000|2022-06-08 18:46:20|8648.79|8528.79|8648.44|8528.44|8648.8|8528.8|8647.75|8527.75|10
1654713990000|2022-06-08 18:46:30|8647.55|8527.55|8649.71|8529.71|8649.73|8529.73|8647.55|8527.55|10
1654714000000|2022-06-08 18:46:40|8648.78|8528.78|8650.35|8530.35|8650.84|8530.84|8648.78|8528.78|10
1654714010000|2022-06-08 18:46:50|8650.4|8530.4|8652.07|8532.07|8652.07|8532.07|8650.13|8530.13|10
1654714020000|2022-06-08 18:47:00|8651.61|8531.61|8648.99|8528.99|8651.68|8531.68|8648.99|8528.99|10
1654714030000|2022-06-08 18:47:10|8648.45|8528.45|8647.03|8527.03|8649.36|8529.36|8647.03|8527.03|9
1654714040000|2022-06-08 18:47:20|8646.4|8526.4|8646.41|8526.41|8647.16|8527.16|8646.38|8526.38|10
1654714050000|2022-06-08 18:47:30|8646.84|8526.84|8646.46|8526.46|8646.84|8526.84|8646.19|8526.19|10
1654714060000|2022-06-08 18:47:40|8646.48|8526.48|8648.03|8528.03|8648.03|8528.03|8646.48|8526.48|9
1654714070000|2022-06-08 18:47:50|8647.66|8527.66|8649.79|8529.79|8649.79|8529.79|8647.59|8527.59|10
1654714080000|2022-06-08 18:48:00|8650.07|8530.07|8650.39|8530.39|8650.64|8530.64|8649.58|8529.58|10
1654714090000|2022-06-08 18:48:10|8650.27|8530.27|8650.49|8530.49|8650.59|8530.59|8650.07|8530.07|9
1654714100000|2022-06-08 18:48:20|8650.31|8530.31|8650.42|8530.42|8650.42|8530.42|8649.92|8529.92|10
1654714110000|2022-06-08 18:48:30|8650.4|8530.4|8649.87|8529.87|8650.74|8530.74|8649.76|8529.76|10
1654714120000|2022-06-08 18:48:40|8649.85|8529.85|8648.24|8528.24|8649.85|8529.85|8647.92|8527.92|9
1654714130000|2022-06-08 18:48:50|8648.34|8528.34|8646.85|8526.85|8648.34|8528.34|8646.57|8526.57|10
1654714140000|2022-06-08 18:49:00|8646.34|8526.34|8646.8|8526.8|8646.8|8526.8|8646.31|8526.31|8
1654714150000|2022-06-08 18:49:10|8647.33|8527.33|8647.1|8527.1|8647.43|8527.43|8646.95|8526.95|10
1654714160000|2022-06-08 18:49:20|8647.02|8527.02|8645.75|8525.75|8647.02|8527.02|8645.75|8525.75|10
1654714170000|2022-06-08 18:49:30|8645.62|8525.62|8643.93|8523.93|8645.9|8525.9|8643.93|8523.93|9
1654714180000|2022-06-08 18:49:40|8643.89|8523.89|8643.95|8523.95|8644.59|8524.59|8643.2|8523.2|10
1654714190000|2022-06-08 18:49:50|8644.64|8524.64|8644.64|8524.64|8645.65|8525.65|8644.37|8524.37|10
1654714200000|2022-06-08 18:50:00|8643.69|8523.69|8642.13|8522.13|8644.18|8524.18|8642.13|8522.13|10
1654714210000|2022-06-08 18:50:10|8642.44|8522.44|8644.25|8524.25|8644.25|8524.25|8641.7|8521.7|10
1654714220000|2022-06-08 18:50:20|8644.33|8524.33|8642.14|8522.14|8644.33|8524.33|8642.02|8522.02|10
1654714230000|2022-06-08 18:50:30|8641.67|8521.67|8642.06|8522.06|8642.06|8522.06|8641.17|8521.17|9
1654714240000|2022-06-08 18:50:40|8641.77|8521.77|8642.57|8522.57|8642.57|8522.57|8641.77|8521.77|10
1654714250000|2022-06-08 18:50:50|8642.94|8522.94|8642.76|8522.76|8643.07|8523.07|8641.27|8521.27|9
1654714260000|2022-06-08 18:51:00|8642.25|8522.25|8642.99|8522.99|8643.08|8523.08|8642.25|8522.25|10
1654714270000|2022-06-08 18:51:10|8643.09|8523.09|8645.29|8525.29|8645.29|8525.29|8642.78|8522.78|10
1654714280000|2022-06-08 18:51:20|8644.42|8524.42|8646.11|8526.11|8646.11|8526.11|8644.42|8524.42|10
1654714290000|2022-06-08 18:51:30|8646.08|8526.08|8645.29|8525.29|8646.08|8526.08|8645.29|8525.29|10
1654714300000|2022-06-08 18:51:40|8645.35|8525.35|8645.24|8525.24|8645.37|8525.37|8645.16|8525.16|8
1654714310000|2022-06-08 18:51:50|8644.9|8524.9|8643.43|8523.43|8644.9|8524.9|8643.43|8523.43|10
1654714320000|2022-06-08 18:52:00|8643.26|8523.26|8643.36|8523.36|8643.57|8523.57|8643.01|8523.01|10
1654714330000|2022-06-08 18:52:10|8643.35|8523.35|8644.14|8524.14|8644.17|8524.17|8643.32|8523.32|10
1654714340000|2022-06-08 18:52:20|8643.9|8523.9|8644.9|8524.9|8644.9|8524.9|8643.8|8523.8|9
1654714350000|2022-06-08 18:52:30|8644.93|8524.93|8645.45|8525.45|8645.66|8525.66|8644.93|8524.93|10
1654714360000|2022-06-08 18:52:40|8645.57|8525.57|8645.8|8525.8|8645.8|8525.8|8645.25|8525.25|10
1654714370000|2022-06-08 18:52:50|8646.03|8526.03|8646.74|8526.74|8646.76|8526.76|8646.03|8526.03|10
1654714380000|2022-06-08 18:53:00|8646.85|8526.85|8648.33|8528.33|8648.33|8528.33|8646.85|8526.85|10
1654714390000|2022-06-08 18:53:10|8648.24|8528.24|8649.09|8529.09|8649.09|8529.09|8648.24|8528.24|9
1654714400000|2022-06-08 18:53:20|8649.1|8529.1|8648.71|8528.71|8649.2|8529.2|8648.71|8528.71|10
1654714410000|2022-06-08 18:53:30|8648.58|8528.58|8648.04|8528.04|8648.58|8528.58|8647.89|8527.89|10
1654714420000|2022-06-08 18:53:40|8648.12|8528.12|8648.44|8528.44|8648.51|8528.51|8648.08|8528.08|10
1654714430000|2022-06-08 18:53:50|8648.38|8528.38|8648.12|8528.12|8648.89|8528.89|8648.12|8528.12|10
1654714440000|2022-06-08 18:54:00|8647.99|8527.99|8647.05|8527.05|8647.99|8527.99|8647.05|8527.05|10
1654714450000|2022-06-08 18:54:10|8647|8527|8646.64|8526.64|8647|8527|8646.33|8526.33|10
1654714460000|2022-06-08 18:54:20|8646.56|8526.56|8645.46|8525.46|8646.56|8526.56|8645.46|8525.46|10
1654714470000|2022-06-08 18:54:30|8644.97|8524.97|8644.18|8524.18|8645.05|8525.05|8643.99|8523.99|9
1654714480000|2022-06-08 18:54:40|8644.27|8524.27|8642.11|8522.11|8644.27|8524.27|8642.08|8522.08|10
1654714490000|2022-06-08 18:54:50|8642.05|8522.05|8640.12|8520.12|8642.05|8522.05|8640.12|8520.12|10
1654714500000|2022-06-08 18:55:00|8640.11|8520.11|8640.27|8520.27|8640.74|8520.74|8639.87|8519.87|9
1654714510000|2022-06-08 18:55:10|8639.88|8519.88|8641.56|8521.56|8641.86|8521.86|8639.88|8519.88|10
1654714520000|2022-06-08 18:55:20|8641.51|8521.51|8643.12|8523.12|8643.12|8523.12|8641.51|8521.51|10
1654714530000|2022-06-08 18:55:30|8643.24|8523.24|8643.59|8523.59|8643.59|8523.59|8643.06|8523.06|8
1654714540000|2022-06-08 18:55:40|8643.72|8523.72|8644.31|8524.31|8644.53|8524.53|8643.72|8523.72|10
1654714550000|2022-06-08 18:55:50|8644.21|8524.21|8644.81|8524.81|8645.15|8525.15|8644.21|8524.21|10
1654714560000|2022-06-08 18:56:00|8644.75|8524.75|8644.38|8524.38|8644.89|8524.89|8644.38|8524.38|10
1654714570000|2022-06-08 18:56:10|8644.12|8524.12|8642.78|8522.78|8644.22|8524.22|8642.78|8522.78|10
1654714580000|2022-06-08 18:56:20|8642.77|8522.77|8643.23|8523.23|8643.23|8523.23|8642.75|8522.75|8
1654714590000|2022-06-08 18:56:30|8643.21|8523.21|8643.93|8523.93|8644.12|8524.12|8643.21|8523.21|8
1654714600000|2022-06-08 18:56:40|8644.14|8524.14|8643.03|8523.03|8644.17|8524.17|8643.03|8523.03|10
1654714610000|2022-06-08 18:56:50|8643.02|8523.02|8642.83|8522.83|8643.18|8523.18|8642.83|8522.83|10
1654714620000|2022-06-08 18:57:00|8642.6|8522.6|8642.4|8522.4|8642.93|8522.93|8642.4|8522.4|10
1654714630000|2022-06-08 18:57:10|8642.41|8522.41|8641.73|8521.73|8642.41|8522.41|8641.72|8521.72|10
1654714640000|2022-06-08 18:57:20|8641.83|8521.83|8643.08|8523.08|8643.08|8523.08|8641.83|8521.83|8
1654714650000|2022-06-08 18:57:30|8643.13|8523.13|8643.7|8523.7|8643.7|8523.7|8643.01|8523.01|10
1654714660000|2022-06-08 18:57:40|8644.03|8524.03|8644.26|8524.26|8644.35|8524.35|8644.03|8524.03|9
1654714670000|2022-06-08 18:57:50|8645.22|8525.22|8645.25|8525.25|8645.25|8525.25|8645|8525|8
1654714680000|2022-06-08 18:58:00|8645.08|8525.08|8644.84|8524.84|8645.32|8525.32|8644.78|8524.78|10
1654714690000|2022-06-08 18:58:10|8644.64|8524.64|8644.03|8524.03|8644.64|8524.64|8643.89|8523.89|10
1654714700000|2022-06-08 18:58:20|8643.89|8523.89|8644.46|8524.46|8644.46|8524.46|8643.89|8523.89|9
1654714710000|2022-06-08 18:58:30|8644.57|8524.57|8645.38|8525.38|8645.39|8525.39|8644.47|8524.47|9
1654714720000|2022-06-08 18:58:40|8645.33|8525.33|8645.95|8525.95|8645.95|8525.95|8645.33|8525.33|10
1654714730000|2022-06-08 18:58:50|8646.37|8526.37|8647.56|8527.56|8647.57|8527.57|8646.37|8526.37|9
1654714740000|2022-06-08 18:59:00|8647.65|8527.65|8647.91|8527.91|8647.91|8527.91|8647.22|8527.22|10
1654714750000|2022-06-08 18:59:10|8648|8528|8648.13|8528.13|8648.21|8528.21|8647.98|8527.98|9
1654714760000|2022-06-08 18:59:20|8647.91|8527.91|8647.06|8527.06|8647.91|8527.91|8647.03|8527.03|10
1654714770000|2022-06-08 18:59:30|8647.01|8527.01|8647.54|8527.54|8647.56|8527.56|8646.75|8526.75|10
1654714780000|2022-06-08 18:59:40|8647.42|8527.42|8648.01|8528.01|8648.19|8528.19|8647.42|8527.42|9
1654714790000|2022-06-08 18:59:50|8648.28|8528.28|8647.71|8527.71|8648.4|8528.4|8647.71|8527.71|10
1654714800000|2022-06-08 19:00:00|8647.69|8527.69|8645.67|8525.67|8647.69|8527.69|8645.67|8525.67|8
1654714810000|2022-06-08 19:00:10|8645.84|8525.84|8645.1|8525.1|8645.85|8525.85|8645.1|8525.1|10
1654714820000|2022-06-08 19:00:20|8644.84|8524.84|8643.4|8523.4|8644.84|8524.84|8643.3|8523.3|10
1654714830000|2022-06-08 19:00:30|8643.32|8523.32|8642.08|8522.08|8643.32|8523.32|8642.08|8522.08|9
1654714840000|2022-06-08 19:00:40|8641.72|8521.72|8639.58|8519.58|8641.72|8521.72|8639.58|8519.58|10
1654714850000|2022-06-08 19:00:50|8639.69|8519.69|8638.97|8518.97|8639.69|8519.69|8638.97|8518.97|10
1654714860000|2022-06-08 19:01:00|8638.5|8518.5|8638.28|8518.28|8638.51|8518.51|8637.5|8517.5|9
1654714870000|2022-06-08 19:01:10|8638.41|8518.41|8637.73|8517.73|8638.41|8518.41|8637.65|8517.65|9
1654714880000|2022-06-08 19:01:20|8637.7|8517.7|8636.9|8516.9|8638.1|8518.1|8636.9|8516.9|9
1654714890000|2022-06-08 19:01:30|8636.83|8516.83|8630.57|8510.57|8636.83|8516.83|8630.57|8510.57|10
1654714900000|2022-06-08 19:01:40|8630.23|8510.23|8628.14|8508.14|8630.23|8510.23|8627.43|8507.43|10
1654714910000|2022-06-08 19:01:50|8627.41|8507.41|8623.3|8503.3|8627.41|8507.41|8623.3|8503.3|10
1654714920000|2022-06-08 19:02:00|8623.55|8503.55|8618.46|8498.46|8623.55|8503.55|8618.25|8498.25|10
1654714930000|2022-06-08 19:02:10|8618.39|8498.39|8615.88|8495.88|8618.39|8498.39|8615.52|8495.52|10
1654714940000|2022-06-08 19:02:20|8616.1|8496.1|8617.46|8497.46|8617.46|8497.46|8616.1|8496.1|9
1654714950000|2022-06-08 19:02:30|8617.76|8497.76|8619.7|8499.7|8619.7|8499.7|8617.71|8497.71|10
1654714960000|2022-06-08 19:02:40|8619.17|8499.17|8622.79|8502.79|8622.79|8502.79|8619.17|8499.17|10
1654714970000|2022-06-08 19:02:50|8622.17|8502.17|8624.02|8504.02|8624.02|8504.02|8622.17|8502.17|10
1654714980000|2022-06-08 19:03:00|8623.87|8503.87|8624.36|8504.36|8625.12|8505.12|8623.46|8503.46|10
1654714990000|2022-06-08 19:03:10|8624.26|8504.26|8626|8506|8626|8506|8624.26|8504.26|10
1654715000000|2022-06-08 19:03:20|8625.91|8505.91|8625.22|8505.22|8626.37|8506.37|8624.5|8504.5|10
1654715010000|2022-06-08 19:03:30|8625.9|8505.9|8624.22|8504.22|8625.9|8505.9|8624.18|8504.18|10
1654715020000|2022-06-08 19:03:40|8624.7|8504.7|8625.02|8505.02|8625.52|8505.52|8624.23|8504.23|10
1654715030000|2022-06-08 19:03:50|8625.76|8505.76|8629.29|8509.29|8629.29|8509.29|8625.76|8505.76|10
1654715040000|2022-06-08 19:04:00|8629.2|8509.2|8631.43|8511.43|8631.43|8511.43|8629.2|8509.2|10
1654715050000|2022-06-08 19:04:10|8631.1|8511.1|8630.57|8510.57|8631.1|8511.1|8630.44|8510.44|9
1654715060000|2022-06-08 19:04:20|8630.5|8510.5|8630.59|8510.59|8630.81|8510.81|8630.37|8510.37|10
1654715070000|2022-06-08 19:04:30|8630.77|8510.77|8629.75|8509.75|8630.77|8510.77|8629.75|8509.75|9
1654715080000|2022-06-08 19:04:40|8629.69|8509.69|8629.34|8509.34|8629.69|8509.69|8629.34|8509.34|10
1654715090000|2022-06-08 19:04:50|8629.33|8509.33|8629.76|8509.76|8629.84|8509.84|8629.15|8509.15|10
1654715100000|2022-06-08 19:05:00|8629.51|8509.51|8626.61|8506.61|8629.51|8509.51|8626.61|8506.61|10
1654715110000|2022-06-08 19:05:10|8626.67|8506.67|8625.86|8505.86|8626.67|8506.67|8625.5|8505.5|10
1654715120000|2022-06-08 19:05:20|8625.8|8505.8|8624.23|8504.23|8625.97|8505.97|8624.17|8504.17|9
1654715130000|2022-06-08 19:05:30|8624.18|8504.18|8623.94|8503.94|8624.34|8504.34|8623.84|8503.84|9
1654715140000|2022-06-08 19:05:40|8623.87|8503.87|8623.03|8503.03|8623.87|8503.87|8623.03|8503.03|10
1654715150000|2022-06-08 19:05:50|8623.09|8503.09|8621.09|8501.09|8623.09|8503.09|8621.09|8501.09|10
1654715160000|2022-06-08 19:06:00|8621.12|8501.12|8619.95|8499.95|8621.12|8501.12|8619.81|8499.81|10
1654715170000|2022-06-08 19:06:10|8619.89|8499.89|8617.12|8497.12|8619.89|8499.89|8617.12|8497.12|9
1654715180000|2022-06-08 19:06:20|8617.31|8497.31|8615.64|8495.64|8617.31|8497.31|8615.46|8495.46|9
1654715190000|2022-06-08 19:06:30|8615.41|8495.41|8614.56|8494.56|8615.83|8495.83|8614.26|8494.26|10
1654715200000|2022-06-08 19:06:40|8614.64|8494.64|8612.44|8492.44|8614.64|8494.64|8612.44|8492.44|10
1654715210000|2022-06-08 19:06:50|8612.56|8492.56|8612.1|8492.1|8612.56|8492.56|8611.82|8491.82|9
1654715220000|2022-06-08 19:07:00|8611.98|8491.98|8612.46|8492.46|8612.46|8492.46|8610.74|8490.74|9
1654715230000|2022-06-08 19:07:10|8612.69|8492.69|8610.42|8490.42|8612.82|8492.82|8610.42|8490.42|10
1654715240000|2022-06-08 19:07:20|8610.44|8490.44|8611.04|8491.04|8611.04|8491.04|8610.44|8490.44|10
1654715250000|2022-06-08 19:07:30|8610.86|8490.86|8608.96|8488.96|8611.15|8491.15|8608.67|8488.67|10
1654715260000|2022-06-08 19:07:40|8608.63|8488.63|8606.55|8486.55|8608.72|8488.72|8606.55|8486.55|10
1654715270000|2022-06-08 19:07:50|8607.24|8487.24|8608.08|8488.08|8608.08|8488.08|8605.75|8485.75|10
1654715280000|2022-06-08 19:08:00|8608.84|8488.84|8610.51|8490.51|8610.51|8490.51|8608.19|8488.19|10
1654715290000|2022-06-08 19:08:10|8610.43|8490.43|8609.75|8489.75|8611.56|8491.56|8609.75|8489.75|10
1654715300000|2022-06-08 19:08:20|8611.19|8491.19|8613.65|8493.65|8613.65|8493.65|8610.66|8490.66|10
1654715310000|2022-06-08 19:08:30|8613.15|8493.15|8612.84|8492.84|8613.42|8493.42|8612.45|8492.45|10
1654715320000|2022-06-08 19:08:40|8614|8494|8613.84|8493.84|8614.48|8494.48|8613.84|8493.84|10
1654715330000|2022-06-08 19:08:50|8613.52|8493.52|8614.76|8494.76|8614.76|8494.76|8613.52|8493.52|10
1654715340000|2022-06-08 19:09:00|8614.39|8494.39|8612.52|8492.52|8614.39|8494.39|8612.52|8492.52|10
1654715350000|2022-06-08 19:09:10|8613.05|8493.05|8611.93|8491.93|8613.05|8493.05|8611.08|8491.08|10
1654715360000|2022-06-08 19:09:20|8611.28|8491.28|8611.76|8491.76|8613.14|8493.14|8609.97|8489.97|10
1654715370000|2022-06-08 19:09:30|8611.77|8491.77|8614.39|8494.39|8614.39|8494.39|8611.77|8491.77|10
1654715380000|2022-06-08 19:09:40|8614.35|8494.35|8614.42|8494.42|8615.13|8495.13|8614.35|8494.35|10
1654715390000|2022-06-08 19:09:50|8614.79|8494.79|8615.29|8495.29|8616.21|8496.21|8614.79|8494.79|10
1654715400000|2022-06-08 19:10:00|8615.62|8495.62|8615.68|8495.68|8616.23|8496.23|8615.33|8495.33|10
1654715410000|2022-06-08 19:10:10|8613.54|8493.54|8613.5|8493.5|8615.13|8495.13|8613.5|8493.5|10
1654715420000|2022-06-08 19:10:20|8613.1|8493.1|8612.61|8492.61|8613.1|8493.1|8612.29|8492.29|10
1654715430000|2022-06-08 19:10:30|8612.56|8492.56|8613.5|8493.5|8613.79|8493.79|8612.41|8492.41|10
1654715440000|2022-06-08 19:10:40|8613.78|8493.78|8614.26|8494.26|8614.36|8494.36|8613.78|8493.78|10
1654715450000|2022-06-08 19:10:50|8614.74|8494.74|8615.32|8495.32|8615.44|8495.44|8614.7|8494.7|9
1654715460000|2022-06-08 19:11:00|8615.92|8495.92|8616.35|8496.35|8616.35|8496.35|8615.48|8495.48|10
1654715470000|2022-06-08 19:11:10|8616.56|8496.56|8617.16|8497.16|8617.27|8497.27|8616.39|8496.39|10
1654715480000|2022-06-08 19:11:20|8617.35|8497.35|8618.28|8498.28|8618.28|8498.28|8617.35|8497.35|9
1654715490000|2022-06-08 19:11:30|8618.69|8498.69|8619.02|8499.02|8619.02|8499.02|8618.68|8498.68|9
1654715500000|2022-06-08 19:11:40|8619.05|8499.05|8619.27|8499.27|8619.42|8499.42|8618.92|8498.92|9
1654715510000|2022-06-08 19:11:50|8619.04|8499.04|8618.99|8498.99|8619.47|8499.47|8618.79|8498.79|10
1654715520000|2022-06-08 19:12:00|8618.5|8498.5|8618.81|8498.81|8619.15|8499.15|8618.23|8498.23|10
1654715530000|2022-06-08 19:12:10|8619.75|8499.75|8620.84|8500.84|8621.06|8501.06|8619.14|8499.14|10
1654715540000|2022-06-08 19:12:20|8621.21|8501.21|8622.56|8502.56|8622.58|8502.58|8621.06|8501.06|10
1654715550000|2022-06-08 19:12:30|8622.33|8502.33|8624.33|8504.33|8624.33|8504.33|8622.33|8502.33|10
1654715560000|2022-06-08 19:12:40|8624.22|8504.22|8623.98|8503.98|8624.43|8504.43|8623.98|8503.98|9
1654715570000|2022-06-08 19:12:50|8624.5|8504.5|8624.21|8504.21|8624.68|8504.68|8623.98|8503.98|10
1654715580000|2022-06-08 19:13:00|8624.02|8504.02|8623.55|8503.55|8624.2|8504.2|8623.55|8503.55|10
1654715590000|2022-06-08 19:13:10|8623.53|8503.53|8623.2|8503.2|8623.7|8503.7|8623.18|8503.18|10
1654715600000|2022-06-08 19:13:20|8623.12|8503.12|8624.25|8504.25|8624.32|8504.32|8622.96|8502.96|10
1654715610000|2022-06-08 19:13:30|8624.32|8504.32|8624.45|8504.45|8624.52|8504.52|8624.11|8504.11|10
1654715620000|2022-06-08 19:13:40|8624.49|8504.49|8623.86|8503.86|8624.59|8504.59|8623.86|8503.86|9
1654715630000|2022-06-08 19:13:50|8623.87|8503.87|8623.07|8503.07|8623.92|8503.92|8623.07|8503.07|8
1654715640000|2022-06-08 19:14:00|8623.1|8503.1|8622.36|8502.36|8623.1|8503.1|8622.3|8502.3|10
1654715650000|2022-06-08 19:14:10|8622.49|8502.49|8622.69|8502.69|8622.71|8502.71|8622.31|8502.31|10
1654715660000|2022-06-08 19:14:20|8622.54|8502.54|8622.18|8502.18|8622.54|8502.54|8622.18|8502.18|9
1654715670000|2022-06-08 19:14:30|8622.04|8502.04|8621.47|8501.47|8622.04|8502.04|8621.47|8501.47|6
1654715680000|2022-06-08 19:14:40|8621.23|8501.23|8619.78|8499.78|8621.23|8501.23|8619.78|8499.78|10
1654715690000|2022-06-08 19:14:50|8619.94|8499.94|8619.95|8499.95|8620.08|8500.08|8619.73|8499.73|10
1654715700000|2022-06-08 19:15:00|8619.96|8499.96|8619.43|8499.43|8620.12|8500.12|8619.35|8499.35|10
1654715710000|2022-06-08 19:15:10|8619.25|8499.25|8616.72|8496.72|8619.25|8499.25|8616.72|8496.72|10
1654715720000|2022-06-08 19:15:20|8616.63|8496.63|8616.41|8496.41|8616.74|8496.74|8616.27|8496.27|9
1654715730000|2022-06-08 19:15:30|8615.55|8495.55|8615.17|8495.17|8615.86|8495.86|8615.07|8495.07|10
1654715740000|2022-06-08 19:15:40|8615.04|8495.04|8614.02|8494.02|8615.04|8495.04|8613.5|8493.5|10
1654715750000|2022-06-08 19:15:50|8613.86|8493.86|8616.57|8496.57|8616.57|8496.57|8613.86|8493.86|10
1654715760000|2022-06-08 19:16:00|8615.97|8495.97|8615.34|8495.34|8616.72|8496.72|8615.34|8495.34|9
1654715770000|2022-06-08 19:16:10|8615.7|8495.7|8617.47|8497.47|8617.57|8497.57|8615.49|8495.49|10
1654715780000|2022-06-08 19:16:20|8616.94|8496.94|8617.17|8497.17|8617.33|8497.33|8616.78|8496.78|10
1654715790000|2022-06-08 19:16:30|8617.75|8497.75|8617.66|8497.66|8618.01|8498.01|8617.51|8497.51|10
1654715800000|2022-06-08 19:16:40|8617.67|8497.67|8617.06|8497.06|8617.86|8497.86|8616.31|8496.31|10
1654715810000|2022-06-08 19:16:50|8616.69|8496.69|8615.57|8495.57|8616.69|8496.69|8615.44|8495.44|10
1654715820000|2022-06-08 19:17:00|8615.42|8495.42|8611.95|8491.95|8615.42|8495.42|8611.93|8491.93|10
1654715830000|2022-06-08 19:17:10|8611.54|8491.54|8609.95|8489.95|8611.54|8491.54|8609.95|8489.95|9
1654715840000|2022-06-08 19:17:20|8609.96|8489.96|8608.94|8488.94|8609.96|8489.96|8608.94|8488.94|9
1654715850000|2022-06-08 19:17:30|8609.26|8489.26|8608.86|8488.86|8609.32|8489.32|8608.74|8488.74|10
1654715860000|2022-06-08 19:17:40|8609.01|8489.01|8607.28|8487.28|8609.01|8489.01|8607.28|8487.28|10
1654715870000|2022-06-08 19:17:50|8607.08|8487.08|8606.66|8486.66|8607.16|8487.16|8606.66|8486.66|10
1654715880000|2022-06-08 19:18:00|8606.38|8486.38|8606.36|8486.36|8607|8487|8606.36|8486.36|9
1654715890000|2022-06-08 19:18:10|8606.4|8486.4|8604.95|8484.95|8606.4|8486.4|8604.95|8484.95|10
1654715900000|2022-06-08 19:18:20|8604.75|8484.75|8604.36|8484.36|8605.03|8485.03|8604.36|8484.36|10
1654715910000|2022-06-08 19:18:30|8604.34|8484.34|8603.11|8483.11|8604.44|8484.44|8603.11|8483.11|10
1654715920000|2022-06-08 19:18:40|8603.04|8483.04|8603.7|8483.7|8603.7|8483.7|8603.04|8483.04|10
1654715930000|2022-06-08 19:18:50|8603.73|8483.73|8603.45|8483.45|8604.24|8484.24|8603.45|8483.45|10
1654715940000|2022-06-08 19:19:00|8603.81|8483.81|8604.74|8484.74|8604.74|8484.74|8603.81|8483.81|10
1654715950000|2022-06-08 19:19:10|8604.15|8484.15|8605.62|8485.62|8605.62|8485.62|8604.15|8484.15|10
1654715960000|2022-06-08 19:19:20|8606.07|8486.07|8607.01|8487.01|8607.01|8487.01|8606.07|8486.07|9
1654715970000|2022-06-08 19:19:30|8606.99|8486.99|8606.45|8486.45|8607.11|8487.11|8606.29|8486.29|10
1654715980000|2022-06-08 19:19:40|8605.92|8485.92|8605.16|8485.16|8605.92|8485.92|8605.04|8485.04|10
1654715990000|2022-06-08 19:19:50|8605.86|8485.86|8606.7|8486.7|8606.7|8486.7|8605.86|8485.86|10
1654716000000|2022-06-08 19:20:00|8606.85|8486.85|8607.92|8487.92|8607.92|8487.92|8606.83|8486.83|10
1654716010000|2022-06-08 19:20:10|8607.65|8487.65|8608|8488|8608.53|8488.53|8607.65|8487.65|10
1654716020000|2022-06-08 19:20:20|8608.78|8488.78|8609.37|8489.37|8609.58|8489.58|8608.72|8488.72|10
1654716030000|2022-06-08 19:20:30|8609.35|8489.35|8611.19|8491.19|8611.19|8491.19|8609.35|8489.35|10
1654716040000|2022-06-08 19:20:40|8610.63|8490.63|8610.77|8490.77|8611.16|8491.16|8610.62|8490.62|9
1654716050000|2022-06-08 19:20:50|8610.83|8490.83|8611.29|8491.29|8611.29|8491.29|8610.83|8490.83|8
1654716060000|2022-06-08 19:21:00|8611.35|8491.35|8613.62|8493.62|8613.62|8493.62|8611.18|8491.18|8
1654716070000|2022-06-08 19:21:10|8614.35|8494.35|8615.27|8495.27|8615.38|8495.38|8614.35|8494.35|9
1654716080000|2022-06-08 19:21:20|8615.16|8495.16|8618.07|8498.07|8618.07|8498.07|8615.16|8495.16|10
1654716090000|2022-06-08 19:21:30|8618.23|8498.23|8619.98|8499.98|8619.98|8499.98|8618.23|8498.23|10
1654716100000|2022-06-08 19:21:40|8620.06|8500.06|8622.55|8502.55|8622.55|8502.55|8620.06|8500.06|10
1654716110000|2022-06-08 19:21:50|8622.08|8502.08|8622.75|8502.75|8622.77|8502.77|8622.08|8502.08|10
1654716120000|2022-06-08 19:22:00|8623.3|8503.3|8624.47|8504.47|8624.47|8504.47|8623.14|8503.14|10
1654716130000|2022-06-08 19:22:10|8624.71|8504.71|8626.29|8506.29|8626.29|8506.29|8624.71|8504.71|10
1654716140000|2022-06-08 19:22:20|8627.9|8507.9|8633.24|8513.24|8633.24|8513.24|8627.9|8507.9|10
1654716150000|2022-06-08 19:22:30|8633.02|8513.02|8635.39|8515.39|8635.39|8515.39|8633.02|8513.02|10
1654716160000|2022-06-08 19:22:40|8635.25|8515.25|8638.36|8518.36|8638.39|8518.39|8635.25|8515.25|9
1654716170000|2022-06-08 19:22:50|8638.64|8518.64|8642.09|8522.09|8642.09|8522.09|8638.64|8518.64|10
1654716180000|2022-06-08 19:23:00|8642.11|8522.11|8642.98|8522.98|8643.38|8523.38|8641.35|8521.35|10
1654716190000|2022-06-08 19:23:10|8642.85|8522.85|8645.59|8525.59|8645.59|8525.59|8642.85|8522.85|10
1654716200000|2022-06-08 19:23:20|8645.99|8525.99|8648.44|8528.44|8648.44|8528.44|8645.91|8525.91|10
1654716210000|2022-06-08 19:23:30|8648.4|8528.4|8650.43|8530.43|8650.43|8530.43|8648.4|8528.4|10
1654716220000|2022-06-08 19:23:40|8650.77|8530.77|8652.46|8532.46|8652.46|8532.46|8650.73|8530.73|10
1654716230000|2022-06-08 19:23:50|8652.79|8532.79|8653.38|8533.38|8654.17|8534.17|8652.42|8532.42|10
1654716240000|2022-06-08 19:24:00|8653.85|8533.85|8651.34|8531.34|8653.85|8533.85|8651.34|8531.34|10
1654716250000|2022-06-08 19:24:10|8651.48|8531.48|8652.02|8532.02|8652.26|8532.26|8651.48|8531.48|9
1654716260000|2022-06-08 19:24:20|8652.09|8532.09|8652.93|8532.93|8652.93|8532.93|8652.09|8532.09|10
1654716270000|2022-06-08 19:24:30|8652.69|8532.69|8653.82|8533.82|8654.01|8534.01|8652.69|8532.69|10
1654716280000|2022-06-08 19:24:40|8653.67|8533.67|8653.4|8533.4|8654.16|8534.16|8653.4|8533.4|10
1654716290000|2022-06-08 19:24:50|8653.8|8533.8|8651.54|8531.54|8653.8|8533.8|8651.54|8531.54|10
1654716300000|2022-06-08 19:25:00|8651.56|8531.56|8650.58|8530.58|8651.81|8531.81|8650.21|8530.21|10
1654716310000|2022-06-08 19:25:10|8650.4|8530.4|8649.65|8529.65|8650.57|8530.57|8649.6|8529.6|10
1654716320000|2022-06-08 19:25:20|8650.2|8530.2|8648.18|8528.18|8650.2|8530.2|8648.15|8528.15|10
1654716330000|2022-06-08 19:25:30|8648.76|8528.76|8651.88|8531.88|8651.88|8531.88|8648.19|8528.19|10
1654716340000|2022-06-08 19:25:40|8653.01|8533.01|8654.07|8534.07|8654.13|8534.13|8653.01|8533.01|10
1654716350000|2022-06-08 19:25:50|8653.86|8533.86|8654.37|8534.37|8654.68|8534.68|8653.86|8533.86|10
1654716360000|2022-06-08 19:26:00|8654.7|8534.7|8654.62|8534.62|8654.7|8534.7|8654.31|8534.31|9
1654716370000|2022-06-08 19:26:10|8654.54|8534.54|8654.93|8534.93|8654.93|8534.93|8654.37|8534.37|10
1654716380000|2022-06-08 19:26:20|8655.18|8535.18|8654.68|8534.68|8655.24|8535.24|8654.65|8534.65|10
1654716390000|2022-06-08 19:26:30|8654.7|8534.7|8655.16|8535.16|8655.47|8535.47|8654.56|8534.56|10
1654716400000|2022-06-08 19:26:40|8655.43|8535.43|8655.23|8535.23|8655.43|8535.43|8654.55|8534.55|8
1654716410000|2022-06-08 19:26:50|8655.52|8535.52|8655.87|8535.87|8656.16|8536.16|8655.5|8535.5|9
1654716420000|2022-06-08 19:27:00|8655.77|8535.77|8654.17|8534.17|8655.77|8535.77|8654.17|8534.17|10
1654716430000|2022-06-08 19:27:10|8653.91|8533.91|8653.34|8533.34|8653.91|8533.91|8653.34|8533.34|8
1654716440000|2022-06-08 19:27:20|8653.33|8533.33|8653.27|8533.27|8653.47|8533.47|8653.27|8533.27|8
1654716450000|2022-06-08 19:27:30|8652.45|8532.45|8652.32|8532.32|8652.71|8532.71|8652.29|8532.29|9
1654716460000|2022-06-08 19:27:40|8652.04|8532.04|8652.45|8532.45|8652.45|8532.45|8652.04|8532.04|9
1654716470000|2022-06-08 19:27:50|8652.42|8532.42|8652.8|8532.8|8652.8|8532.8|8652.38|8532.38|8
1654716480000|2022-06-08 19:28:00|8652.9|8532.9|8654.27|8534.27|8654.27|8534.27|8652.87|8532.87|9
1654716490000|2022-06-08 19:28:10|8654.33|8534.33|8654.23|8534.23|8654.97|8534.97|8654.23|8534.23|10
1654716500000|2022-06-08 19:28:20|8654.22|8534.22|8653.65|8533.65|8654.59|8534.59|8653.65|8533.65|10
1654716510000|2022-06-08 19:28:30|8653.66|8533.66|8653.5|8533.5|8653.66|8533.66|8653.22|8533.22|9
1654716520000|2022-06-08 19:28:40|8653.59|8533.59|8653.15|8533.15|8653.73|8533.73|8653.15|8533.15|7
1654716530000|2022-06-08 19:28:50|8653.32|8533.32|8653.2|8533.2|8653.56|8533.56|8653|8533|9
1654716540000|2022-06-08 19:29:00|8653.05|8533.05|8652.73|8532.73|8653.05|8533.05|8652.34|8532.34|10
1654716550000|2022-06-08 19:29:10|8652.72|8532.72|8652.63|8532.63|8652.99|8532.99|8652.63|8532.63|8
1654716560000|2022-06-08 19:29:20|8652.62|8532.62|8652.19|8532.19|8652.65|8532.65|8652.19|8532.19|10
1654716570000|2022-06-08 19:29:30|8652.18|8532.18|8652.02|8532.02|8652.18|8532.18|8651.84|8531.84|8
1654716580000|2022-06-08 19:29:40|8651.88|8531.88|8651.26|8531.26|8651.99|8531.99|8651.02|8531.02|10
1654716590000|2022-06-08 19:29:50|8650.7|8530.7|8649.1|8529.1|8650.7|8530.7|8649.1|8529.1|10
1654716600000|2022-06-08 19:30:00|8649.32|8529.32|8650.08|8530.08|8650.08|8530.08|8648.65|8528.65|9
1654716610000|2022-06-08 19:30:10|8650.13|8530.13|8651|8531|8651.3|8531.3|8650.09|8530.09|9
1654716620000|2022-06-08 19:30:20|8651.03|8531.03|8651.28|8531.28|8651.52|8531.52|8650.72|8530.72|9
1654716630000|2022-06-08 19:30:30|8651.45|8531.45|8652.82|8532.82|8652.82|8532.82|8651.45|8531.45|10
1654716640000|2022-06-08 19:30:40|8652.71|8532.71|8654.39|8534.39|8654.39|8534.39|8652.62|8532.62|10
1654716650000|2022-06-08 19:30:50|8654.95|8534.95|8655.52|8535.52|8655.52|8535.52|8654.46|8534.46|9
1654716660000|2022-06-08 19:31:00|8655.44|8535.44|8653.46|8533.46|8655.44|8535.44|8653.46|8533.46|10
1654716670000|2022-06-08 19:31:10|8653.35|8533.35|8653.65|8533.65|8653.79|8533.79|8653.06|8533.06|10
1654716680000|2022-06-08 19:31:20|8653.42|8533.42|8654.69|8534.69|8654.76|8534.76|8653.42|8533.42|10
1654716690000|2022-06-08 19:31:30|8654.9|8534.9|8654.8|8534.8|8655.34|8535.34|8654.8|8534.8|8
1654716700000|2022-06-08 19:31:40|8654.82|8534.82|8653.97|8533.97|8654.82|8534.82|8653.97|8533.97|10
1654716710000|2022-06-08 19:31:50|8654.14|8534.14|8652.72|8532.72|8654.14|8534.14|8652.69|8532.69|8
1654716720000|2022-06-08 19:32:00|8652.96|8532.96|8651.31|8531.31|8653.3|8533.3|8651.31|8531.31|10
1654716730000|2022-06-08 19:32:10|8651.13|8531.13|8649.27|8529.27|8651.13|8531.13|8649.27|8529.27|10
1654716740000|2022-06-08 19:32:20|8649.54|8529.54|8649.57|8529.57|8649.83|8529.83|8649.16|8529.16|10
1654716750000|2022-06-08 19:32:30|8649.59|8529.59|8651.13|8531.13|8651.13|8531.13|8649.59|8529.59|10
1654716760000|2022-06-08 19:32:40|8651.17|8531.17|8654.76|8534.76|8654.76|8534.76|8651.17|8531.17|10
1654716770000|2022-06-08 19:32:50|8654.42|8534.42|8657.02|8537.02|8657.02|8537.02|8654.42|8534.42|10
1654716780000|2022-06-08 19:33:00|8657.27|8537.27|8660.87|8540.87|8660.87|8540.87|8657.27|8537.27|10
1654716790000|2022-06-08 19:33:10|8661.78|8541.78|8664.17|8544.17|8664.17|8544.17|8661.69|8541.69|10
1654716800000|2022-06-08 19:33:20|8664.16|8544.16|8665.5|8545.5|8665.5|8545.5|8663.84|8543.84|10
1654716810000|2022-06-08 19:33:30|8664.93|8544.93|8664.41|8544.41|8665.05|8545.05|8664.41|8544.41|10
1654716820000|2022-06-08 19:33:40|8664.33|8544.33|8664.79|8544.79|8664.79|8544.79|8663.75|8543.75|10
1654716830000|2022-06-08 19:33:50|8664.54|8544.54|8665.15|8545.15|8665.38|8545.38|8664.54|8544.54|10
1654716840000|2022-06-08 19:34:00|8665.16|8545.16|8666.89|8546.89|8667.7|8547.7|8665.16|8545.16|10
1654716850000|2022-06-08 19:34:10|8666.9|8546.9|8666.9|8546.9|8667.1|8547.1|8666.01|8546.01|9
1654716860000|2022-06-08 19:34:20|8666.41|8546.41|8665.87|8545.87|8666.41|8546.41|8665.6|8545.6|10
1654716870000|2022-06-08 19:34:30|8666.28|8546.28|8663.58|8543.58|8666.28|8546.28|8663.58|8543.58|10
1654716880000|2022-06-08 19:34:40|8664.59|8544.59|8663.43|8543.43|8664.59|8544.59|8663.28|8543.28|10
1654716890000|2022-06-08 19:34:50|8663.15|8543.15|8662.52|8542.52|8663.15|8543.15|8662.52|8542.52|9
1654716900000|2022-06-08 19:35:00|8662.8|8542.8|8662.2|8542.2|8662.8|8542.8|8662.19|8542.19|10
1654716910000|2022-06-08 19:35:10|8662.62|8542.62|8663.43|8543.43|8663.43|8543.43|8662.62|8542.62|10
1654716920000|2022-06-08 19:35:20|8663.57|8543.57|8662.89|8542.89|8663.59|8543.59|8662.88|8542.88|10
1654716930000|2022-06-08 19:35:30|8662.88|8542.88|8663.03|8543.03|8663.3|8543.3|8662.54|8542.54|9
1654716940000|2022-06-08 19:35:40|8663.12|8543.12|8662.7|8542.7|8663.36|8543.36|8662.7|8542.7|10
1654716950000|2022-06-08 19:35:50|8662.77|8542.77|8662.53|8542.53|8662.92|8542.92|8662.53|8542.53|8
1654716960000|2022-06-08 19:36:00|8662.48|8542.48|8660.15|8540.15|8662.48|8542.48|8660.15|8540.15|10
1654716970000|2022-06-08 19:36:10|8660.7|8540.7|8660.42|8540.42|8660.7|8540.7|8659.69|8539.69|10
1654716980000|2022-06-08 19:36:20|8660.44|8540.44|8660.41|8540.41|8660.6|8540.6|8659.95|8539.95|10
1654716990000|2022-06-08 19:36:30|8660.62|8540.62|8660.22|8540.22|8660.74|8540.74|8660.22|8540.22|10
1654717000000|2022-06-08 19:36:40|8660.26|8540.26|8661.7|8541.7|8661.7|8541.7|8660.26|8540.26|9
1654717010000|2022-06-08 19:36:50|8661.96|8541.96|8661.95|8541.95|8662.02|8542.02|8661.52|8541.52|9
1654717020000|2022-06-08 19:37:00|8661.82|8541.82|8662.69|8542.69|8662.69|8542.69|8661.82|8541.82|10
1654717030000|2022-06-08 19:37:10|8662.93|8542.93|8663.07|8543.07|8663.63|8543.63|8662.93|8542.93|9
1654717040000|2022-06-08 19:37:20|8662.86|8542.86|8662.22|8542.22|8662.87|8542.87|8662.12|8542.12|8
1654717050000|2022-06-08 19:37:30|8662.25|8542.25|8661.68|8541.68|8662.25|8542.25|8661.59|8541.59|8
1654717060000|2022-06-08 19:37:40|8661.72|8541.72|8661.05|8541.05|8661.72|8541.72|8661.03|8541.03|9
1654717070000|2022-06-08 19:37:50|8660.95|8540.95|8660.43|8540.43|8660.99|8540.99|8660.41|8540.41|10
1654717080000|2022-06-08 19:38:00|8660.42|8540.42|8661.3|8541.3|8661.46|8541.46|8660.41|8540.41|10
1654717090000|2022-06-08 19:38:10|8661.19|8541.19|8661.19|8541.19|8661.34|8541.34|8661.13|8541.13|7
1654717100000|2022-06-08 19:38:20|8661.27|8541.27|8660.46|8540.46|8661.27|8541.27|8660.28|8540.28|10
1654717110000|2022-06-08 19:38:30|8660.38|8540.38|8659.16|8539.16|8660.38|8540.38|8659.16|8539.16|10
1654717120000|2022-06-08 19:38:40|8659.23|8539.23|8659.04|8539.04|8659.36|8539.36|8659.04|8539.04|10
1654717130000|2022-06-08 19:38:50|8659.01|8539.01|8658.97|8538.97|8659.18|8539.18|8658.88|8538.88|10
1654717140000|2022-06-08 19:39:00|8658.68|8538.68|8657.38|8537.38|8658.75|8538.75|8657.37|8537.37|10
1654717150000|2022-06-08 19:39:10|8657.46|8537.46|8658.35|8538.35|8658.45|8538.45|8657.26|8537.26|9
1654717160000|2022-06-08 19:39:20|8658.51|8538.51|8657.75|8537.75|8658.77|8538.77|8657.75|8537.75|10
1654717170000|2022-06-08 19:39:30|8657.87|8537.87|8657.42|8537.42|8657.92|8537.92|8657.42|8537.42|10
1654717180000|2022-06-08 19:39:40|8657.49|8537.49|8657.86|8537.86|8657.94|8537.94|8657.49|8537.49|9
1654717190000|2022-06-08 19:39:50|8657.96|8537.96|8658.94|8538.94|8658.94|8538.94|8657.96|8537.96|9
1654717200000|2022-06-08 19:40:00|8658.84|8538.84|8658.81|8538.81|8659.08|8539.08|8658.7|8538.7|10
1654717210000|2022-06-08 19:40:10|8658.83|8538.83|8659.63|8539.63|8659.83|8539.83|8658.83|8538.83|6
1654717220000|2022-06-08 19:40:20|8659.58|8539.58|8659.64|8539.64|8659.66|8539.66|8659.53|8539.53|7
1654717230000|2022-06-08 19:40:30|8659.43|8539.43|8658.48|8538.48|8659.78|8539.78|8658.48|8538.48|10
1654717240000|2022-06-08 19:40:40|8658.82|8538.82|8659.07|8539.07|8659.07|8539.07|8658.44|8538.44|8
1654717250000|2022-06-08 19:40:50|8659.24|8539.24|8660.45|8540.45|8660.45|8540.45|8659.24|8539.24|9
1654717260000|2022-06-08 19:41:00|8660.99|8540.99|8661.52|8541.52|8661.75|8541.75|8660.99|8540.99|10
1654717270000|2022-06-08 19:41:10|8661.69|8541.69|8661.66|8541.66|8661.69|8541.69|8661.54|8541.54|8
1654717280000|2022-06-08 19:41:20|8661.6|8541.6|8661.42|8541.42|8661.66|8541.66|8661.36|8541.36|9
1654717290000|2022-06-08 19:41:30|8661.31|8541.31|8660.13|8540.13|8661.31|8541.31|8660.13|8540.13|9
1654717300000|2022-06-08 19:41:40|8660.15|8540.15|8659.81|8539.81|8660.16|8540.16|8659.77|8539.77|10
1654717310000|2022-06-08 19:41:50|8659.75|8539.75|8659.03|8539.03|8660.04|8540.04|8659.03|8539.03|10
1654717320000|2022-06-08 19:42:00|8658.87|8538.87|8657.9|8537.9|8658.87|8538.87|8657.9|8537.9|8
1654717330000|2022-06-08 19:42:10|8657.98|8537.98|8657.18|8537.18|8657.98|8537.98|8657.16|8537.16|10
1654717340000|2022-06-08 19:42:20|8657.02|8537.02|8657.38|8537.38|8657.5|8537.5|8657.02|8537.02|8
1654717350000|2022-06-08 19:42:30|8656.51|8536.51|8655.85|8535.85|8656.51|8536.51|8655.77|8535.77|10
1654717360000|2022-06-08 19:42:40|8655.83|8535.83|8655.85|8535.85|8655.94|8535.94|8655.35|8535.35|10
1654717370000|2022-06-08 19:42:50|8655.87|8535.87|8656.39|8536.39|8656.39|8536.39|8655.87|8535.87|9
1654717380000|2022-06-08 19:43:00|8657.15|8537.15|8657.8|8537.8|8657.8|8537.8|8657.02|8537.02|10
1654717390000|2022-06-08 19:43:10|8657.93|8537.93|8658.64|8538.64|8658.64|8538.64|8657.93|8537.93|9
1654717400000|2022-06-08 19:43:20|8658.67|8538.67|8658.4|8538.4|8658.85|8538.85|8658.35|8538.35|9
1654717410000|2022-06-08 19:43:30|8658.49|8538.49|8658.32|8538.32|8658.59|8538.59|8658.21|8538.21|10
1654717420000|2022-06-08 19:43:40|8659.06|8539.06|8659.66|8539.66|8659.85|8539.85|8659.06|8539.06|10
1654717430000|2022-06-08 19:43:50|8659.34|8539.34|8658.44|8538.44|8659.34|8539.34|8658.36|8538.36|10
1654717440000|2022-06-08 19:44:00|8658.4|8538.4|8657.76|8537.76|8658.4|8538.4|8657.76|8537.76|9
1654717450000|2022-06-08 19:44:10|8657.83|8537.83|8658.8|8538.8|8658.8|8538.8|8657.82|8537.82|9
1654717460000|2022-06-08 19:44:20|8658.91|8538.91|8659.07|8539.07|8659.07|8539.07|8658.91|8538.91|7
1654717470000|2022-06-08 19:44:30|8658.87|8538.87|8659.66|8539.66|8659.66|8539.66|8658.87|8538.87|10
1654717480000|2022-06-08 19:44:40|8659.6|8539.6|8659.37|8539.37|8659.6|8539.6|8659.36|8539.36|10
1654717490000|2022-06-08 19:44:50|8659.39|8539.39|8659.28|8539.28|8659.43|8539.43|8659.23|8539.23|9
1654717500000|2022-06-08 19:45:00|8659.37|8539.37|8659.68|8539.68|8659.96|8539.96|8659.37|8539.37|10
1654717510000|2022-06-08 19:45:10|8659.17|8539.17|8657.43|8537.43|8659.17|8539.17|8657.32|8537.32|10
1654717520000|2022-06-08 19:45:20|8657.42|8537.42|8656.88|8536.88|8657.42|8537.42|8656.4|8536.4|10
1654717530000|2022-06-08 19:45:30|8656.76|8536.76|8655.92|8535.92|8656.99|8536.99|8655.92|8535.92|10
1654717540000|2022-06-08 19:45:40|8655.81|8535.81|8654.64|8534.64|8655.81|8535.81|8654.64|8534.64|9
1654717550000|2022-06-08 19:45:50|8654.43|8534.43|8653.47|8533.47|8654.43|8534.43|8653.47|8533.47|8
1654717560000|2022-06-08 19:46:00|8653.43|8533.43|8652.73|8532.73|8653.46|8533.46|8652.46|8532.46|10
1654717570000|2022-06-08 19:46:10|8652.88|8532.88|8650.47|8530.47|8652.88|8532.88|8650.47|8530.47|10
1654717580000|2022-06-08 19:46:20|8650.43|8530.43|8649.86|8529.86|8650.43|8530.43|8649.84|8529.84|10
1654717590000|2022-06-08 19:46:30|8649.85|8529.85|8649.46|8529.46|8649.85|8529.85|8649.46|8529.46|9
1654717600000|2022-06-08 19:46:40|8649.51|8529.51|8648.5|8528.5|8649.56|8529.56|8648.5|8528.5|10
1654717610000|2022-06-08 19:46:50|8648.45|8528.45|8649.07|8529.07|8649.17|8529.17|8648.45|8528.45|10
1654717620000|2022-06-08 19:47:00|8649.27|8529.27|8648.53|8528.53|8649.43|8529.43|8648.53|8528.53|10
1654717630000|2022-06-08 19:47:10|8647.99|8527.99|8645.87|8525.87|8647.99|8527.99|8645.55|8525.55|10
1654717640000|2022-06-08 19:47:20|8645.69|8525.69|8646.03|8526.03|8646.07|8526.07|8645.39|8525.39|9
1654717650000|2022-06-08 19:47:30|8646.01|8526.01|8646.66|8526.66|8646.71|8526.71|8645.97|8525.97|10
1654717660000|2022-06-08 19:47:40|8646.76|8526.76|8646.71|8526.71|8646.76|8526.76|8646.47|8526.47|9
1654717670000|2022-06-08 19:47:50|8646.65|8526.65|8647.23|8527.23|8647.23|8527.23|8646.59|8526.59|9
1654717680000|2022-06-08 19:48:00|8647.28|8527.28|8647.79|8527.79|8647.84|8527.84|8647.24|8527.24|10
1654717690000|2022-06-08 19:48:10|8648.09|8528.09|8648.21|8528.21|8648.42|8528.42|8648.07|8528.07|10
1654717700000|2022-06-08 19:48:20|8648.62|8528.62|8647.82|8527.82|8648.62|8528.62|8647.6|8527.6|9
1654717710000|2022-06-08 19:48:30|8647.68|8527.68|8647.14|8527.14|8648.03|8528.03|8647.14|8527.14|9
1654717720000|2022-06-08 19:48:40|8647.18|8527.18|8646.33|8526.33|8647.18|8527.18|8646.29|8526.29|9
1654717730000|2022-06-08 19:48:50|8646.34|8526.34|8646.24|8526.24|8646.4|8526.4|8646.1|8526.1|10
1654717740000|2022-06-08 19:49:00|8646.23|8526.23|8644.74|8524.74|8646.23|8526.23|8644.74|8524.74|10
1654717750000|2022-06-08 19:49:10|8644.88|8524.88|8644|8524|8645.25|8525.25|8644|8524|10
1654717760000|2022-06-08 19:49:20|8643.39|8523.39|8640.29|8520.29|8643.39|8523.39|8640.26|8520.26|10
1654717770000|2022-06-08 19:49:30|8640.28|8520.28|8637.87|8517.87|8640.39|8520.39|8637.87|8517.87|10
1654717780000|2022-06-08 19:49:40|8637.2|8517.2|8636.07|8516.07|8637.2|8517.2|8635.81|8515.81|10
1654717790000|2022-06-08 19:49:50|8636.15|8516.15|8636.16|8516.16|8636.39|8516.39|8635.93|8515.93|9
1654717800000|2022-06-08 19:50:00|8636.07|8516.07|8638.16|8518.16|8638.16|8518.16|8636.07|8516.07|10
1654717810000|2022-06-08 19:50:10|8638.74|8518.74|8639.12|8519.12|8639.56|8519.56|8638.2|8518.2|9
1654717820000|2022-06-08 19:50:20|8639.63|8519.63|8641.89|8521.89|8641.89|8521.89|8639.63|8519.63|10
1654717830000|2022-06-08 19:50:30|8642.24|8522.24|8642.61|8522.61|8643.67|8523.67|8642.24|8522.24|10
1654717840000|2022-06-08 19:50:40|8642.63|8522.63|8643.49|8523.49|8644|8524|8642.63|8522.63|10
1654717850000|2022-06-08 19:50:50|8644|8524|8643.5|8523.5|8644.2|8524.2|8643.42|8523.42|10
1654717860000|2022-06-08 19:51:00|8643.39|8523.39|8645.5|8525.5|8645.5|8525.5|8643.39|8523.39|10
1654717870000|2022-06-08 19:51:10|8645.28|8525.28|8645.38|8525.38|8645.91|8525.91|8645.16|8525.16|9
1654717880000|2022-06-08 19:51:20|8645.89|8525.89|8649.11|8529.11|8649.24|8529.24|8645.89|8525.89|10
1654717890000|2022-06-08 19:51:30|8649.28|8529.28|8649.6|8529.6|8649.6|8529.6|8649.09|8529.09|10
1654717900000|2022-06-08 19:51:40|8649.41|8529.41|8649.72|8529.72|8650.44|8530.44|8649.26|8529.26|10
1654717910000|2022-06-08 19:51:50|8650.04|8530.04|8651.64|8531.64|8651.72|8531.72|8650.04|8530.04|10
1654717920000|2022-06-08 19:52:00|8651.78|8531.78|8652.43|8532.43|8653.22|8533.22|8651.5|8531.5|10
1654717930000|2022-06-08 19:52:10|8652.68|8532.68|8653.18|8533.18|8653.18|8533.18|8652.2|8532.2|9
1654717940000|2022-06-08 19:52:20|8653.11|8533.11|8654.36|8534.36|8654.36|8534.36|8653.1|8533.1|10
1654717950000|2022-06-08 19:52:30|8654.45|8534.45|8652.85|8532.85|8654.45|8534.45|8652.85|8532.85|10
1654717960000|2022-06-08 19:52:40|8653|8533|8651.85|8531.85|8653|8533|8651.85|8531.85|9
1654717970000|2022-06-08 19:52:50|8651.71|8531.71|8651.26|8531.26|8652.07|8532.07|8651.26|8531.26|10
1654717980000|2022-06-08 19:53:00|8651.18|8531.18|8650.01|8530.01|8651.18|8531.18|8650.01|8530.01|9
1654717990000|2022-06-08 19:53:10|8650.12|8530.12|8649.99|8529.99|8650.18|8530.18|8649.84|8529.84|9
1654718000000|2022-06-08 19:53:20|8649.79|8529.79|8649.8|8529.8|8650|8530|8649.67|8529.67|9
1654718010000|2022-06-08 19:53:30|8649.71|8529.71|8648.78|8528.78|8649.79|8529.79|8648.78|8528.78|10
1654718020000|2022-06-08 19:53:40|8648.39|8528.39|8647.37|8527.37|8648.39|8528.39|8647.37|8527.37|10
1654718030000|2022-06-08 19:53:50|8647.11|8527.11|8647.95|8527.95|8647.95|8527.95|8646.94|8526.94|9
1654718040000|2022-06-08 19:54:00|8648.22|8528.22|8648.22|8528.22|8648.44|8528.44|8648|8528|10
1654718050000|2022-06-08 19:54:10|8648.07|8528.07|8647.09|8527.09|8648.38|8528.38|8647.09|8527.09|10
1654718060000|2022-06-08 19:54:20|8646.55|8526.55|8644.84|8524.84|8646.55|8526.55|8644.52|8524.52|9
1654718070000|2022-06-08 19:54:30|8644.78|8524.78|8644.78|8524.78|8645.15|8525.15|8644.73|8524.73|10
1654718080000|2022-06-08 19:54:40|8644.69|8524.69|8645.58|8525.58|8645.58|8525.58|8644.69|8524.69|10
1654718090000|2022-06-08 19:54:50|8645.81|8525.81|8646.37|8526.37|8646.37|8526.37|8645.57|8525.57|10
1654718100000|2022-06-08 19:55:00|8646.24|8526.24|8647.34|8527.34|8647.69|8527.69|8646.24|8526.24|9
1654718110000|2022-06-08 19:55:10|8647.24|8527.24|8647.53|8527.53|8647.81|8527.81|8647.24|8527.24|8
1654718120000|2022-06-08 19:55:20|8647.64|8527.64|8647.95|8527.95|8648.18|8528.18|8647.64|8527.64|9
1654718130000|2022-06-08 19:55:30|8648.53|8528.53|8648.64|8528.64|8648.72|8528.72|8648.37|8528.37|10
1654718140000|2022-06-08 19:55:40|8648.46|8528.46|8647.43|8527.43|8648.59|8528.59|8647.43|8527.43|10
1654718150000|2022-06-08 19:55:50|8647.06|8527.06|8647.29|8527.29|8647.29|8527.29|8647.06|8527.06|10
1654718160000|2022-06-08 19:56:00|8647.33|8527.33|8647.49|8527.49|8647.58|8527.58|8647.27|8527.27|10
1654718170000|2022-06-08 19:56:10|8647.45|8527.45|8647.46|8527.46|8647.48|8527.48|8647.24|8527.24|10
1654718180000|2022-06-08 19:56:20|8647.7|8527.7|8647.08|8527.08|8647.87|8527.87|8647.08|8527.08|9
1654718190000|2022-06-08 19:56:30|8647.04|8527.04|8647.35|8527.35|8647.35|8527.35|8646.95|8526.95|9
1654718200000|2022-06-08 19:56:40|8647.41|8527.41|8647.55|8527.55|8647.59|8527.59|8647.38|8527.38|9
1654718210000|2022-06-08 19:56:50|8647.58|8527.58|8647.52|8527.52|8647.88|8527.88|8647.39|8527.39|7
1654718220000|2022-06-08 19:57:00|8647.62|8527.62|8647.95|8527.95|8647.95|8527.95|8647.41|8527.41|10
1654718230000|2022-06-08 19:57:10|8648.09|8528.09|8648.78|8528.78|8648.78|8528.78|8648.09|8528.09|10
1654718240000|2022-06-08 19:57:20|8648.69|8528.69|8648.01|8528.01|8648.84|8528.84|8648.01|8528.01|10
1654718250000|2022-06-08 19:57:30|8648.04|8528.04|8646.86|8526.86|8648.04|8528.04|8646.77|8526.77|8
1654718260000|2022-06-08 19:57:40|8646.41|8526.41|8643.41|8523.41|8646.41|8526.41|8643.41|8523.41|9
1654718270000|2022-06-08 19:57:50|8642.96|8522.96|8640.69|8520.69|8643.08|8523.08|8640.69|8520.69|10
1654718280000|2022-06-08 19:58:00|8640.68|8520.68|8638.83|8518.83|8640.7|8520.7|8638.83|8518.83|10
1654718290000|2022-06-08 19:58:10|8638.87|8518.87|8638.29|8518.29|8638.87|8518.87|8638.22|8518.22|8
1654718300000|2022-06-08 19:58:20|8637.82|8517.82|8636.58|8516.58|8637.82|8517.82|8636.57|8516.57|9
1654718310000|2022-06-08 19:58:30|8636.34|8516.34|8636.24|8516.24|8636.39|8516.39|8636.24|8516.24|6
1654718320000|2022-06-08 19:58:40|8636.21|8516.21|8635.23|8515.23|8636.21|8516.21|8635.18|8515.18|10
1654718330000|2022-06-08 19:58:50|8635.25|8515.25|8633.63|8513.63|8635.25|8515.25|8633.63|8513.63|10
1654718340000|2022-06-08 19:59:00|8633.49|8513.49|8632.03|8512.03|8633.49|8513.49|8631.91|8511.91|9
1654718350000|2022-06-08 19:59:10|8631.8|8511.8|8631.56|8511.56|8632.26|8512.26|8631.34|8511.34|10
1654718360000|2022-06-08 19:59:20|8632.07|8512.07|8631.39|8511.39|8632.1|8512.1|8631.39|8511.39|10
1654718370000|2022-06-08 19:59:30|8631.14|8511.14|8630.12|8510.12|8631.43|8511.43|8630.12|8510.12|10
1654718380000|2022-06-08 19:59:40|8630.13|8510.13|8629.23|8509.23|8630.13|8510.13|8629.2|8509.2|9
1654718390000|2022-06-08 19:59:50|8629.47|8509.47|8627.74|8507.74|8629.47|8509.47|8627.74|8507.74|10
1654718400000|2022-06-08 20:00:00|8627.73|8507.73|8628.38|8508.38|8628.43|8508.43|8627.73|8507.73|10
1654718410000|2022-06-08 20:00:10|8628.49|8508.49|8629.23|8509.23|8629.5|8509.5|8628.49|8508.49|10
1654718420000|2022-06-08 20:00:20|8629.05|8509.05|8629.08|8509.08|8629.83|8509.83|8628.92|8508.92|10
1654718430000|2022-06-08 20:00:30|8628.33|8508.33|8626.14|8506.14|8628.33|8508.33|8626.14|8506.14|10
1654718440000|2022-06-08 20:00:40|8626.19|8506.19|8623.52|8503.52|8626.19|8506.19|8623.52|8503.52|10
1654718450000|2022-06-08 20:00:50|8623.82|8503.82|8622.48|8502.48|8623.82|8503.82|8622.3|8502.3|10
1654718460000|2022-06-08 20:01:00|8622.47|8502.47|8622.21|8502.21|8622.47|8502.47|8621.43|8501.43|10
1654718470000|2022-06-08 20:01:10|8622.62|8502.62|8623.84|8503.84|8623.98|8503.98|8622.36|8502.36|10
1654718480000|2022-06-08 20:01:20|8623.75|8503.75|8623.98|8503.98|8624|8504|8623.6|8503.6|10
1654718490000|2022-06-08 20:01:30|8624.07|8504.07|8623.98|8503.98|8624.07|8504.07|8623.83|8503.83|8
1654718500000|2022-06-08 20:01:40|8622.79|8502.79|8622.53|8502.53|8622.92|8502.92|8622.39|8502.39|9
1654718510000|2022-06-08 20:01:50|8622.6|8502.6|8622.3|8502.3|8622.73|8502.73|8622.3|8502.3|9
1654718520000|2022-06-08 20:02:00|8622.14|8502.14|8623.28|8503.28|8623.28|8503.28|8622.14|8502.14|10
1654718530000|2022-06-08 20:02:10|8623.44|8503.44|8622.85|8502.85|8623.65|8503.65|8622.76|8502.76|8
1654718540000|2022-06-08 20:02:20|8622.82|8502.82|8622.42|8502.42|8622.82|8502.82|8622.25|8502.25|8
1654718550000|2022-06-08 20:02:30|8622.4|8502.4|8621.98|8501.98|8622.4|8502.4|8621.88|8501.88|10
1654718560000|2022-06-08 20:02:40|8621.84|8501.84|8622.18|8502.18|8622.2|8502.2|8621.79|8501.79|10
1654718570000|2022-06-08 20:02:50|8622.2|8502.2|8621.79|8501.79|8622.22|8502.22|8621.65|8501.65|10
1654718580000|2022-06-08 20:03:00|8621.87|8501.87|8622.04|8502.04|8622.04|8502.04|8621.81|8501.81|6
1654718590000|2022-06-08 20:03:10|8622.17|8502.17|8621.52|8501.52|8622.18|8502.18|8621.52|8501.52|10
1654718600000|2022-06-08 20:03:20|8621.53|8501.53|8621.71|8501.71|8621.75|8501.75|8621.44|8501.44|8
1654718610000|2022-06-08 20:03:30|8621.73|8501.73|8622.69|8502.69|8622.69|8502.69|8621.73|8501.73|9
1654718620000|2022-06-08 20:03:40|8622.84|8502.84|8623.22|8503.22|8623.23|8503.23|8622.79|8502.79|8
1654718630000|2022-06-08 20:03:50|8623.35|8503.35|8625.05|8505.05|8625.05|8505.05|8623.35|8503.35|10
1654718640000|2022-06-08 20:04:00|8625.21|8505.21|8626.02|8506.02|8626.02|8506.02|8625.21|8505.21|10
1654718650000|2022-06-08 20:04:10|8625.93|8505.93|8626.19|8506.19|8626.24|8506.24|8625.93|8505.93|9
1654718660000|2022-06-08 20:04:20|8626.16|8506.16|8626.83|8506.83|8626.83|8506.83|8626.16|8506.16|9
1654718670000|2022-06-08 20:04:30|8627.17|8507.17|8627.98|8507.98|8627.98|8507.98|8627.14|8507.14|9
1654718680000|2022-06-08 20:04:40|8627.99|8507.99|8628.89|8508.89|8628.89|8508.89|8627.99|8507.99|10
1654718690000|2022-06-08 20:04:50|8628.39|8508.39|8628.07|8508.07|8628.46|8508.46|8628.07|8508.07|8
1654718700000|2022-06-08 20:05:00|8628.31|8508.31|8626.91|8506.91|8628.31|8508.31|8626.74|8506.74|9
1654718710000|2022-06-08 20:05:10|8626.85|8506.85|8625.59|8505.59|8627.03|8507.03|8625.59|8505.59|8
1654718720000|2022-06-08 20:05:20|8625.51|8505.51|8624|8504|8625.51|8505.51|8624|8504|10
1654718730000|2022-06-08 20:05:30|8624.33|8504.33|8624.83|8504.83|8624.83|8504.83|8624.23|8504.23|7
1654718740000|2022-06-08 20:05:40|8624.87|8504.87|8624.91|8504.91|8624.99|8504.99|8624.87|8504.87|7
1654718750000|2022-06-08 20:05:50|8624.86|8504.86|8625.08|8505.08|8625.27|8505.27|8624.37|8504.37|10
1654718760000|2022-06-08 20:06:00|8625.11|8505.11|8628.75|8508.75|8628.75|8508.75|8625.11|8505.11|10
1654718770000|2022-06-08 20:06:10|8629.05|8509.05|8630.75|8510.75|8630.75|8510.75|8629.05|8509.05|8
1654718780000|2022-06-08 20:06:20|8630.46|8510.46|8630.46|8510.46|8630.46|8510.46|8630.16|8510.16|9
1654718790000|2022-06-08 20:06:30|8630.54|8510.54|8631.28|8511.28|8631.28|8511.28|8630.54|8510.54|9
1654718800000|2022-06-08 20:06:40|8630.96|8510.96|8632.08|8512.08|8632.12|8512.12|8630.96|8510.96|10
1654718810000|2022-06-08 20:06:50|8631.78|8511.78|8631.96|8511.96|8632.11|8512.11|8631.55|8511.55|10
1654718820000|2022-06-08 20:07:00|8631.95|8511.95|8632.08|8512.08|8632.21|8512.21|8631.65|8511.65|9
1654718830000|2022-06-08 20:07:10|8632.1|8512.1|8632.53|8512.53|8632.57|8512.57|8632.1|8512.1|9
1654718840000|2022-06-08 20:07:20|8632.61|8512.61|8632.77|8512.77|8632.77|8512.77|8632.43|8512.43|9
1654718850000|2022-06-08 20:07:30|8632.75|8512.75|8633.07|8513.07|8633.07|8513.07|8632.61|8512.61|9
1654718860000|2022-06-08 20:07:40|8632.79|8512.79|8633.19|8513.19|8633.19|8513.19|8632.68|8512.68|9
1654718870000|2022-06-08 20:07:50|8632.98|8512.98|8632.17|8512.17|8633.35|8513.35|8632.17|8512.17|10
1654718880000|2022-06-08 20:08:00|8632.01|8512.01|8632.16|8512.16|8632.21|8512.21|8631.95|8511.95|8
1654718890000|2022-06-08 20:08:10|8631.99|8511.99|8631.74|8511.74|8631.99|8511.99|8631.73|8511.73|6
1654718900000|2022-06-08 20:08:20|8631.92|8511.92|8632.69|8512.69|8632.69|8512.69|8631.92|8511.92|9
1654718910000|2022-06-08 20:08:30|8632.68|8512.68|8632.92|8512.92|8632.92|8512.92|8632.45|8512.45|8
1654718920000|2022-06-08 20:08:40|8632.89|8512.89|8633.64|8513.64|8633.64|8513.64|8632.66|8512.66|10
1654718930000|2022-06-08 20:08:50|8634.14|8514.14|8634.6|8514.6|8634.89|8514.89|8634.14|8514.14|9
1654718940000|2022-06-08 20:09:00|8634.65|8514.65|8635.78|8515.78|8635.78|8515.78|8634.6|8514.6|10
1654718950000|2022-06-08 20:09:10|8636.1|8516.1|8637.04|8517.04|8637.04|8517.04|8636.1|8516.1|10
1654718960000|2022-06-08 20:09:20|8637.17|8517.17|8637.42|8517.42|8637.42|8517.42|8637.06|8517.06|9
1654718970000|2022-06-08 20:09:30|8637.45|8517.45|8636.63|8516.63|8637.51|8517.51|8636.63|8516.63|10
1654718980000|2022-06-08 20:09:40|8636.24|8516.24|8636.27|8516.27|8636.27|8516.27|8636|8516|7
1654718990000|2022-06-08 20:09:50|8636.04|8516.04|8635.36|8515.36|8636.04|8516.04|8635.36|8515.36|5
1654719000000|2022-06-08 20:10:00|8635.32|8515.32|8634.94|8514.94|8635.55|8515.55|8634.94|8514.94|8
1654719010000|2022-06-08 20:10:10|8634.9|8514.9|8634|8514|8634.91|8514.91|8634|8514|9
1654719020000|2022-06-08 20:10:20|8634.84|8514.84|8634.49|8514.49|8635.15|8515.15|8633.12|8513.12|10
1654719030000|2022-06-08 20:10:30|8634.37|8514.37|8632.67|8512.67|8634.37|8514.37|8632.46|8512.46|9
1654719040000|2022-06-08 20:10:40|8632.69|8512.69|8632.57|8512.57|8632.69|8512.69|8632.49|8512.49|9
1654719050000|2022-06-08 20:10:50|8632.56|8512.56|8631.78|8511.78|8632.56|8512.56|8631.78|8511.78|7
1654719060000|2022-06-08 20:11:00|8631.85|8511.85|8630.13|8510.13|8631.85|8511.85|8630.13|8510.13|8
1654719070000|2022-06-08 20:11:10|8630.06|8510.06|8626.52|8506.52|8630.06|8510.06|8626.49|8506.49|10
1654719080000|2022-06-08 20:11:20|8626.53|8506.53|8625.64|8505.64|8626.53|8506.53|8625.64|8505.64|10
1654719090000|2022-06-08 20:11:30|8625.62|8505.62|8622.19|8502.19|8625.62|8505.62|8622.19|8502.19|8
1654719100000|2022-06-08 20:11:40|8622.11|8502.11|8621.02|8501.02|8622.11|8502.11|8621|8501|10
1654719110000|2022-06-08 20:11:50|8621.01|8501.01|8621.23|8501.23|8621.44|8501.44|8620.97|8500.97|9
1654719120000|2022-06-08 20:12:00|8621.08|8501.08|8620.52|8500.52|8621.3|8501.3|8620.52|8500.52|9
1654719130000|2022-06-08 20:12:10|8620.5|8500.5|8621.66|8501.66|8621.66|8501.66|8620.5|8500.5|9
1654719140000|2022-06-08 20:12:20|8621.64|8501.64|8622.33|8502.33|8622.33|8502.33|8621.64|8501.64|7
1654719150000|2022-06-08 20:12:30|8622.36|8502.36|8624.19|8504.19|8624.43|8504.43|8622.36|8502.36|9
1654719160000|2022-06-08 20:12:40|8624.18|8504.18|8624.94|8504.94|8624.96|8504.96|8624.18|8504.18|6
1654719170000|2022-06-08 20:12:50|8625.36|8505.36|8627.9|8507.9|8627.9|8507.9|8625.36|8505.36|10
1654719180000|2022-06-08 20:13:00|8629.12|8509.12|8631.08|8511.08|8631.08|8511.08|8629.12|8509.12|9
1654719190000|2022-06-08 20:13:10|8631.15|8511.15|8632.23|8512.23|8632.23|8512.23|8631.15|8511.15|10
1654719200000|2022-06-08 20:13:20|8632.27|8512.27|8631.67|8511.67|8632.49|8512.49|8631.65|8511.65|8
1654719210000|2022-06-08 20:13:30|8631.72|8511.72|8633.65|8513.65|8633.65|8513.65|8631.72|8511.72|6
1654719220000|2022-06-08 20:13:40|8633.6|8513.6|8633.66|8513.66|8633.82|8513.82|8633.6|8513.6|9
1654719230000|2022-06-08 20:13:50|8633.65|8513.65|8633.76|8513.76|8633.82|8513.82|8633.52|8513.52|8
1654719240000|2022-06-08 20:14:00|8633.81|8513.81|8633.33|8513.33|8633.81|8513.81|8633.33|8513.33|8
1654719250000|2022-06-08 20:14:10|8633.42|8513.42|8633.5|8513.5|8633.5|8513.5|8633.23|8513.23|6
1654719260000|2022-06-08 20:14:20|8633.33|8513.33|8632.88|8512.88|8633.33|8513.33|8632.78|8512.78|6
1654719270000|2022-06-08 20:14:30|8633.8|8513.8|8635.02|8515.02|8635.03|8515.03|8633.8|8513.8|9
1654719280000|2022-06-08 20:14:40|8635.22|8515.22|8635.73|8515.73|8635.85|8515.85|8635.22|8515.22|8
1654719290000|2022-06-08 20:14:50|8635.85|8515.85|8635.97|8515.97|8636.06|8516.06|8635.85|8515.85|8
1654719300000|2022-06-08 20:15:00|8636.05|8516.05|8636.19|8516.19|8636.2|8516.2|8635.56|8515.56|8
1654719310000|2022-06-08 20:15:10|8636.12|8516.12|8635.96|8515.96|8636.12|8516.12|8635.79|8515.79|7
1654719320000|2022-06-08 20:15:20|8635.95|8515.95|8635.97|8515.97|8635.97|8515.97|8635.59|8515.59|10
1654719330000|2022-06-08 20:15:30|8636.09|8516.09|8636.48|8516.48|8636.48|8516.48|8636.09|8516.09|8
1654719340000|2022-06-08 20:15:40|8636.44|8516.44|8636.24|8516.24|8636.7|8516.7|8636.16|8516.16|7
1654719350000|2022-06-08 20:15:50|8636.19|8516.19|8636.53|8516.53|8636.53|8516.53|8636.11|8516.11|8
1654719360000|2022-06-08 20:16:00|8636.49|8516.49|8637.04|8517.04|8637.04|8517.04|8636.49|8516.49|9
1654719370000|2022-06-08 20:16:10|8637.37|8517.37|8640.33|8520.33|8640.33|8520.33|8637.37|8517.37|10
1654719380000|2022-06-08 20:16:20|8640.45|8520.45|8641|8521|8641.08|8521.08|8640.45|8520.45|10
1654719390000|2022-06-08 20:16:30|8640.86|8520.86|8641.07|8521.07|8641.07|8521.07|8640.86|8520.86|9
1654719400000|2022-06-08 20:16:40|8641.59|8521.59|8644.35|8524.35|8644.35|8524.35|8641.59|8521.59|9
1654719410000|2022-06-08 20:16:50|8644.18|8524.18|8643.77|8523.77|8644.18|8524.18|8643.75|8523.75|9
1654719420000|2022-06-08 20:17:00|8643.6|8523.6|8643.82|8523.82|8643.82|8523.82|8643.6|8523.6|8
1654719430000|2022-06-08 20:17:10|8644.38|8524.38|8644.16|8524.16|8644.72|8524.72|8644.16|8524.16|7
1654719440000|2022-06-08 20:17:20|8643.98|8523.98|8644.5|8524.5|8644.58|8524.58|8643.98|8523.98|9
1654719450000|2022-06-08 20:17:30|8644.44|8524.44|8644.94|8524.94|8644.94|8524.94|8644.44|8524.44|9
1654719460000|2022-06-08 20:17:40|8644.96|8524.96|8644.83|8524.83|8644.99|8524.99|8644.76|8524.76|7
1654719470000|2022-06-08 20:17:50|8644.88|8524.88|8644.76|8524.76|8645.1|8525.1|8644.73|8524.73|8
1654719480000|2022-06-08 20:18:00|8644.65|8524.65|8645.91|8525.91|8645.91|8525.91|8644.64|8524.64|9
1654719490000|2022-06-08 20:18:10|8645.71|8525.71|8646.12|8526.12|8646.17|8526.17|8645.71|8525.71|10
1654719500000|2022-06-08 20:18:20|8646.35|8526.35|8646.52|8526.52|8646.94|8526.94|8646.34|8526.34|9
1654719510000|2022-06-08 20:18:30|8646.71|8526.71|8647.8|8527.8|8647.8|8527.8|8646.66|8526.66|9
1654719520000|2022-06-08 20:18:40|8647.74|8527.74|8647.98|8527.98|8648.22|8528.22|8647.74|8527.74|8
1654719530000|2022-06-08 20:18:50|8647.97|8527.97|8647.28|8527.28|8647.97|8527.97|8647.28|8527.28|10
1654719540000|2022-06-08 20:19:00|8647.3|8527.3|8646.93|8526.93|8647.3|8527.3|8646.93|8526.93|7
1654719550000|2022-06-08 20:19:10|8646.91|8526.91|8647.12|8527.12|8647.12|8527.12|8646.91|8526.91|3
1654719560000|2022-06-08 20:19:20|8646.79|8526.79|8646.05|8526.05|8646.81|8526.81|8646.05|8526.05|5
1654719570000|2022-06-08 20:19:30|8645.56|8525.56|8646.42|8526.42|8646.42|8526.42|8645.53|8525.53|9
1654719580000|2022-06-08 20:19:40|8646.66|8526.66|8647.36|8527.36|8647.39|8527.39|8646.57|8526.57|9
1654719590000|2022-06-08 20:19:50|8647.13|8527.13|8646.7|8526.7|8647.13|8527.13|8646.7|8526.7|7
1654719600000|2022-06-08 20:20:00|8646.73|8526.73|8646.23|8526.23|8646.73|8526.73|8646.23|8526.23|9
1654719610000|2022-06-08 20:20:10|8646.17|8526.17|8644.11|8524.11|8646.17|8526.17|8643.98|8523.98|10
1654719620000|2022-06-08 20:20:20|8644.19|8524.19|8643.63|8523.63|8644.25|8524.25|8643.63|8523.63|10
1654719630000|2022-06-08 20:20:30|8644.06|8524.06|8644.92|8524.92|8644.92|8524.92|8644.06|8524.06|9
1654719640000|2022-06-08 20:20:40|8645.03|8525.03|8646.23|8526.23|8646.23|8526.23|8645.03|8525.03|10
1654719650000|2022-06-08 20:20:50|8646.21|8526.21|8646.4|8526.4|8646.63|8526.63|8646.21|8526.21|8
1654719660000|2022-06-08 20:21:00|8646.31|8526.31|8646.47|8526.47|8646.5|8526.5|8646.19|8526.19|9
1654719670000|2022-06-08 20:21:10|8646.59|8526.59|8646.49|8526.49|8646.67|8526.67|8646.36|8526.36|9
1654719680000|2022-06-08 20:21:20|8646.38|8526.38|8646.11|8526.11|8646.64|8526.64|8646.11|8526.11|10
1654719690000|2022-06-08 20:21:30|8646.22|8526.22|8646.3|8526.3|8646.39|8526.39|8646.06|8526.06|8
1654719700000|2022-06-08 20:21:40|8646.26|8526.26|8646.35|8526.35|8646.38|8526.38|8646.08|8526.08|9
1654719710000|2022-06-08 20:21:50|8646.36|8526.36|8646.96|8526.96|8647.3|8527.3|8646.2|8526.2|10
1654719720000|2022-06-08 20:22:00|8647.17|8527.17|8647.32|8527.32|8647.51|8527.51|8647.14|8527.14|9
1654719730000|2022-06-08 20:22:10|8647.34|8527.34|8646.5|8526.5|8647.34|8527.34|8646.33|8526.33|10
1654719740000|2022-06-08 20:22:20|8646.55|8526.55|8645.86|8525.86|8646.63|8526.63|8645.82|8525.82|8
1654719750000|2022-06-08 20:22:30|8645.99|8525.99|8646.1|8526.1|8646.29|8526.29|8645.92|8525.92|10
1654719760000|2022-06-08 20:22:40|8646.13|8526.13|8647.71|8527.71|8647.71|8527.71|8646.11|8526.11|9
1654719770000|2022-06-08 20:22:50|8647.67|8527.67|8648.32|8528.32|8648.32|8528.32|8647.67|8527.67|9
1654719780000|2022-06-08 20:23:00|8648.34|8528.34|8648.48|8528.48|8648.73|8528.73|8648.31|8528.31|9
1654719790000|2022-06-08 20:23:10|8648.57|8528.57|8648.33|8528.33|8648.59|8528.59|8648.33|8528.33|7
1654719800000|2022-06-08 20:23:20|8648.21|8528.21|8648.2|8528.2|8648.21|8528.21|8647.98|8527.98|10
1654719810000|2022-06-08 20:23:30|8647.97|8527.97|8647.89|8527.89|8648.14|8528.14|8647.89|8527.89|8
1654719820000|2022-06-08 20:23:40|8647.79|8527.79|8645.25|8525.25|8647.79|8527.79|8645.19|8525.19|10
1654719830000|2022-06-08 20:23:50|8645.07|8525.07|8645.56|8525.56|8645.56|8525.56|8645.06|8525.06|9
1654719840000|2022-06-08 20:24:00|8645.64|8525.64|8645.63|8525.63|8645.71|8525.71|8645.63|8525.63|7
1654719850000|2022-06-08 20:24:10|8645.64|8525.64|8645.51|8525.51|8645.69|8525.69|8645.51|8525.51|8
1654719860000|2022-06-08 20:24:20|8645.54|8525.54|8645.13|8525.13|8645.54|8525.54|8645.13|8525.13|10
1654719870000|2022-06-08 20:24:30|8645.87|8525.87|8647.29|8527.29|8647.29|8527.29|8645.87|8525.87|10
1654719880000|2022-06-08 20:24:40|8647.21|8527.21|8647.1|8527.1|8647.24|8527.24|8647.02|8527.02|8
1654719890000|2022-06-08 20:24:50|8647.05|8527.05|8646.72|8526.72|8647.13|8527.13|8646.72|8526.72|9
1654719900000|2022-06-08 20:25:00|8646.7|8526.7|8644.54|8524.54|8646.7|8526.7|8644.38|8524.38|9
1654719910000|2022-06-08 20:25:10|8644.19|8524.19|8641.89|8521.89|8644.19|8524.19|8641.89|8521.89|9
1654719920000|2022-06-08 20:25:20|8641.45|8521.45|8639.43|8519.43|8641.58|8521.58|8639.43|8519.43|10
1654719930000|2022-06-08 20:25:30|8639.56|8519.56|8639.28|8519.28|8639.79|8519.79|8639.1|8519.1|9
1654719940000|2022-06-08 20:25:40|8639.23|8519.23|8639.1|8519.1|8639.25|8519.25|8638.88|8518.88|9
1654719950000|2022-06-08 20:25:50|8639.23|8519.23|8639.7|8519.7|8639.7|8519.7|8639.22|8519.22|8
1654719960000|2022-06-08 20:26:00|8639.85|8519.85|8640.52|8520.52|8640.52|8520.52|8639.85|8519.85|9
1654719970000|2022-06-08 20:26:10|8640.53|8520.53|8640.64|8520.64|8641.07|8521.07|8640.53|8520.53|9
1654719980000|2022-06-08 20:26:20|8640.56|8520.56|8640.83|8520.83|8640.89|8520.89|8640.54|8520.54|8
1654719990000|2022-06-08 20:26:30|8640.82|8520.82|8640.94|8520.94|8640.94|8520.94|8640.71|8520.71|6
1654720000000|2022-06-08 20:26:40|8641.01|8521.01|8641.39|8521.39|8641.39|8521.39|8640.92|8520.92|8
1654720010000|2022-06-08 20:26:50|8641.34|8521.34|8641.43|8521.43|8641.6|8521.6|8641.33|8521.33|9
1654720020000|2022-06-08 20:27:00|8641.45|8521.45|8642.2|8522.2|8642.2|8522.2|8641.39|8521.39|9
1654720030000|2022-06-08 20:27:10|8642.19|8522.19|8641.92|8521.92|8642.19|8522.19|8641.85|8521.85|9
1654720040000|2022-06-08 20:27:20|8641.88|8521.88|8640.42|8520.42|8641.88|8521.88|8640.42|8520.42|10
1654720050000|2022-06-08 20:27:30|8639.89|8519.89|8639.65|8519.65|8639.89|8519.89|8639.35|8519.35|8
1654720060000|2022-06-08 20:27:40|8639.43|8519.43|8637.62|8517.62|8639.43|8519.43|8637.62|8517.62|10
1654720070000|2022-06-08 20:27:50|8636.88|8516.88|8633.35|8513.35|8636.88|8516.88|8633.35|8513.35|8
1654720080000|2022-06-08 20:28:00|8632.82|8512.82|8631.25|8511.25|8632.82|8512.82|8631.25|8511.25|9
1654720090000|2022-06-08 20:28:10|8631.31|8511.31|8631.68|8511.68|8631.68|8511.68|8631.01|8511.01|9
1654720100000|2022-06-08 20:28:20|8631.76|8511.76|8630.81|8510.81|8631.77|8511.77|8630.81|8510.81|7
1654720110000|2022-06-08 20:28:30|8630.84|8510.84|8629.98|8509.98|8630.84|8510.84|8629.98|8509.98|10
1654720120000|2022-06-08 20:28:40|8629.93|8509.93|8630.17|8510.17|8630.17|8510.17|8629.93|8509.93|8
1654720130000|2022-06-08 20:28:50|8630.16|8510.16|8630.28|8510.28|8630.3|8510.3|8630.1|8510.1|7
1654720140000|2022-06-08 20:29:00|8630.36|8510.36|8630.73|8510.73|8630.94|8510.94|8630.36|8510.36|9
1654720150000|2022-06-08 20:29:10|8631|8511|8633.1|8513.1|8633.1|8513.1|8630.98|8510.98|10
1654720160000|2022-06-08 20:29:20|8633.14|8513.14|8634.16|8514.16|8634.16|8514.16|8633.01|8513.01|9
1654720170000|2022-06-08 20:29:30|8634.23|8514.23|8634.49|8514.49|8634.49|8514.49|8634.06|8514.06|10
1654720180000|2022-06-08 20:29:40|8634.54|8514.54|8634.71|8514.71|8634.74|8514.74|8634.54|8514.54|9
1654720190000|2022-06-08 20:29:50|8634.95|8514.95|8635.86|8515.86|8635.89|8515.89|8634.95|8514.95|10
1654720200000|2022-06-08 20:30:00|8635.84|8515.84|8636.47|8516.47|8636.47|8516.47|8635.82|8515.82|9
1654720210000|2022-06-08 20:30:10|8636.49|8516.49|8637.76|8517.76|8637.76|8517.76|8636.49|8516.49|9
1654720220000|2022-06-08 20:30:20|8637.9|8517.9|8641.23|8521.23|8641.23|8521.23|8637.9|8517.9|10
1654720230000|2022-06-08 20:30:30|8641.32|8521.32|8642.21|8522.21|8642.29|8522.29|8641.32|8521.32|10
1654720240000|2022-06-08 20:30:40|8643.58|8523.58|8644.6|8524.6|8644.78|8524.78|8643.58|8523.58|8
1654720250000|2022-06-08 20:30:50|8645.42|8525.42|8644.33|8524.33|8645.42|8525.42|8644.33|8524.33|9
1654720260000|2022-06-08 20:31:00|8644.37|8524.37|8645.19|8525.19|8645.19|8525.19|8644.24|8524.24|10
1654720270000|2022-06-08 20:31:10|8645.22|8525.22|8647.2|8527.2|8647.2|8527.2|8645.22|8525.22|10
1654720280000|2022-06-08 20:31:20|8647.27|8527.27|8649.73|8529.73|8649.74|8529.74|8647.27|8527.27|9
1654720290000|2022-06-08 20:31:30|8649.81|8529.81|8651.27|8531.27|8651.27|8531.27|8649.81|8529.81|9
1654720300000|2022-06-08 20:31:40|8651.3|8531.3|8653.53|8533.53|8653.53|8533.53|8651.3|8531.3|10
1654720310000|2022-06-08 20:31:50|8653.59|8533.59|8652.77|8532.77|8653.59|8533.59|8652.77|8532.77|10
1654720320000|2022-06-08 20:32:00|8652.79|8532.79|8651.6|8531.6|8652.79|8532.79|8651.6|8531.6|9
1654720330000|2022-06-08 20:32:10|8651.86|8531.86|8653.21|8533.21|8653.26|8533.26|8651.86|8531.86|10
1654720340000|2022-06-08 20:32:20|8653.15|8533.15|8654.52|8534.52|8654.54|8534.54|8653.15|8533.15|10
1654720350000|2022-06-08 20:32:30|8654.58|8534.58|8654.76|8534.76|8654.76|8534.76|8654.15|8534.15|10
1654720360000|2022-06-08 20:32:40|8654.7|8534.7|8654.62|8534.62|8654.89|8534.89|8653.82|8533.82|10
1654720370000|2022-06-08 20:32:50|8654.57|8534.57|8653.88|8533.88|8654.85|8534.85|8653.88|8533.88|10
1654720380000|2022-06-08 20:33:00|8653.83|8533.83|8653.73|8533.73|8653.83|8533.83|8653.72|8533.72|9
1654720390000|2022-06-08 20:33:10|8653.83|8533.83|8653.19|8533.19|8654.43|8534.43|8653.19|8533.19|10
1654720400000|2022-06-08 20:33:20|8653.16|8533.16|8652.26|8532.26|8653.31|8533.31|8652.26|8532.26|9
1654720410000|2022-06-08 20:33:30|8652.33|8532.33|8652.48|8532.48|8652.48|8532.48|8652.14|8532.14|10
1654720420000|2022-06-08 20:33:40|8652.52|8532.52|8652.56|8532.56|8652.56|8532.56|8652.14|8532.14|10
1654720430000|2022-06-08 20:33:50|8652.42|8532.42|8652.65|8532.65|8652.74|8532.74|8652.42|8532.42|9
1654720440000|2022-06-08 20:34:00|8652.64|8532.64|8651.65|8531.65|8652.64|8532.64|8651.65|8531.65|9
1654720450000|2022-06-08 20:34:10|8651.38|8531.38|8651.25|8531.25|8651.54|8531.54|8651.22|8531.22|9
1654720460000|2022-06-08 20:34:20|8651.2|8531.2|8650.34|8530.34|8651.43|8531.43|8650.34|8530.34|10
1654720470000|2022-06-08 20:34:30|8650.39|8530.39|8650.02|8530.02|8650.39|8530.39|8649.6|8529.6|10
1654720480000|2022-06-08 20:34:40|8650.13|8530.13|8650.25|8530.25|8650.29|8530.29|8650|8530|10
1654720490000|2022-06-08 20:34:50|8650.29|8530.29|8651.03|8531.03|8651.07|8531.07|8650.25|8530.25|10
1654720500000|2022-06-08 20:35:00|8650.97|8530.97|8649.78|8529.78|8651.23|8531.23|8649.78|8529.78|10
1654720510000|2022-06-08 20:35:10|8649.7|8529.7|8647.82|8527.82|8649.7|8529.7|8647.82|8527.82|9
1654720520000|2022-06-08 20:35:20|8647.77|8527.77|8645.45|8525.45|8647.77|8527.77|8645.16|8525.16|9
1654720530000|2022-06-08 20:35:30|8645.44|8525.44|8644.45|8524.45|8645.44|8525.44|8644.42|8524.42|10
1654720540000|2022-06-08 20:35:40|8644.49|8524.49|8643.51|8523.51|8644.49|8524.49|8643.39|8523.39|10
1654720550000|2022-06-08 20:35:50|8642.81|8522.81|8640.25|8520.25|8642.81|8522.81|8640.25|8520.25|10
1654720560000|2022-06-08 20:36:00|8640.27|8520.27|8640.1|8520.1|8640.53|8520.53|8640|8520|10
1654720570000|2022-06-08 20:36:10|8640.12|8520.12|8640.32|8520.32|8640.33|8520.33|8640.12|8520.12|7
1654720580000|2022-06-08 20:36:20|8640.38|8520.38|8640.23|8520.23|8640.54|8520.54|8640.23|8520.23|8
1654720590000|2022-06-08 20:36:30|8640.41|8520.41|8639.83|8519.83|8640.65|8520.65|8639.8|8519.8|10
1654720600000|2022-06-08 20:36:40|8639.84|8519.84|8640.15|8520.15|8641.01|8521.01|8639.84|8519.84|7
1654720610000|2022-06-08 20:36:50|8640.2|8520.2|8639|8519|8640.2|8520.2|8638.95|8518.95|10
1654720620000|2022-06-08 20:37:00|8638.87|8518.87|8640.29|8520.29|8640.29|8520.29|8638.87|8518.87|10
1654720630000|2022-06-08 20:37:10|8640.23|8520.23|8640.66|8520.66|8640.71|8520.71|8640.11|8520.11|10
1654720640000|2022-06-08 20:37:20|8640.62|8520.62|8641.51|8521.51|8641.51|8521.51|8640.62|8520.62|10
1654720650000|2022-06-08 20:37:30|8641.23|8521.23|8640.84|8520.84|8641.23|8521.23|8640.56|8520.56|9
1654720660000|2022-06-08 20:37:40|8640.85|8520.85|8640.7|8520.7|8640.85|8520.85|8640.48|8520.48|7
1654720670000|2022-06-08 20:37:50|8640.52|8520.52|8640.53|8520.53|8640.59|8520.59|8640.5|8520.5|7
1654720680000|2022-06-08 20:38:00|8640.56|8520.56|8639.46|8519.46|8640.56|8520.56|8639.4|8519.4|8
1654720690000|2022-06-08 20:38:10|8639.41|8519.41|8639.93|8519.93|8639.93|8519.93|8639.41|8519.41|9
1654720700000|2022-06-08 20:38:20|8639.97|8519.97|8640.3|8520.3|8640.51|8520.51|8639.9|8519.9|9
1654720710000|2022-06-08 20:38:30|8640.45|8520.45|8641.44|8521.44|8641.44|8521.44|8640.4|8520.4|10
1654720720000|2022-06-08 20:38:40|8640.9|8520.9|8640.89|8520.89|8641.11|8521.11|8640.82|8520.82|9
1654720730000|2022-06-08 20:38:50|8641.09|8521.09|8641.29|8521.29|8641.29|8521.29|8641.09|8521.09|7
1654720740000|2022-06-08 20:39:00|8641.28|8521.28|8643.28|8523.28|8643.28|8523.28|8641.28|8521.28|8
1654720750000|2022-06-08 20:39:10|8643.18|8523.18|8645.34|8525.34|8645.34|8525.34|8643.05|8523.05|10
1654720760000|2022-06-08 20:39:20|8645.5|8525.5|8648.84|8528.84|8648.84|8528.84|8645.36|8525.36|10
1654720770000|2022-06-08 20:39:30|8648.88|8528.88|8653.9|8533.9|8653.9|8533.9|8648.73|8528.73|10
1654720780000|2022-06-08 20:39:40|8655.89|8535.89|8660.56|8540.56|8660.56|8540.56|8655.89|8535.89|10
1654720790000|2022-06-08 20:39:50|8660.43|8540.43|8664.66|8544.66|8664.66|8544.66|8659.76|8539.76|9
1654720800000|2022-06-08 20:40:00|8664.96|8544.96|8667.54|8547.54|8667.54|8547.54|8664.29|8544.29|10
1654720810000|2022-06-08 20:40:10|8667.13|8547.13|8667.72|8547.72|8668.92|8548.92|8667.13|8547.13|10
1654720820000|2022-06-08 20:40:20|8666.82|8546.82|8665.64|8545.64|8667.53|8547.53|8665.64|8545.64|9
1654720830000|2022-06-08 20:40:30|8665.22|8545.22|8662.99|8542.99|8665.22|8545.22|8662.99|8542.99|10
1654720840000|2022-06-08 20:40:40|8663.81|8543.81|8663.48|8543.48|8664.03|8544.03|8663.48|8543.48|10
1654720850000|2022-06-08 20:40:50|8663.08|8543.08|8662.72|8542.72|8663.26|8543.26|8662.72|8542.72|9
1654720860000|2022-06-08 20:41:00|8662.66|8542.66|8660.43|8540.43|8662.72|8542.72|8660.43|8540.43|9
1654720870000|2022-06-08 20:41:10|8660.08|8540.08|8659.17|8539.17|8660.08|8540.08|8658.92|8538.92|10
1654720880000|2022-06-08 20:41:20|8659.36|8539.36|8657.75|8537.75|8659.36|8539.36|8657.75|8537.75|10
1654720890000|2022-06-08 20:41:30|8657.05|8537.05|8657.05|8537.05|8657.41|8537.41|8657.02|8537.02|8
1654720900000|2022-06-08 20:41:40|8657|8537|8655.7|8535.7|8657|8537|8655.7|8535.7|9
1654720910000|2022-06-08 20:41:50|8655.46|8535.46|8655.53|8535.53|8655.54|8535.54|8655.34|8535.34|8
1654720920000|2022-06-08 20:42:00|8655.6|8535.6|8655.52|8535.52|8656.07|8536.07|8655.52|8535.52|8
1654720930000|2022-06-08 20:42:10|8655.37|8535.37|8655.07|8535.07|8655.37|8535.37|8654.35|8534.35|10
1654720940000|2022-06-08 20:42:20|8654.36|8534.36|8654.41|8534.41|8654.81|8534.81|8654.28|8534.28|9
1654720950000|2022-06-08 20:42:30|8654.44|8534.44|8654.38|8534.38|8654.73|8534.73|8654.24|8534.24|10
1654720960000|2022-06-08 20:42:40|8654.3|8534.3|8654.13|8534.13|8654.3|8534.3|8653.93|8533.93|7
1654720970000|2022-06-08 20:42:50|8654.36|8534.36|8655.45|8535.45|8655.5|8535.5|8654.36|8534.36|10
1654720980000|2022-06-08 20:43:00|8655.41|8535.41|8655.18|8535.18|8655.46|8535.46|8655.18|8535.18|8
1654720990000|2022-06-08 20:43:10|8655.24|8535.24|8655.56|8535.56|8655.56|8535.56|8655.18|8535.18|9
1654721000000|2022-06-08 20:43:20|8655.41|8535.41|8655.6|8535.6|8655.72|8535.72|8655.41|8535.41|9
1654721010000|2022-06-08 20:43:30|8655.67|8535.67|8655.62|8535.62|8655.7|8535.7|8655.53|8535.53|9
1654721020000|2022-06-08 20:43:40|8655.86|8535.86|8656.07|8536.07|8656.07|8536.07|8655.65|8535.65|8
1654721030000|2022-06-08 20:43:50|8656.21|8536.21|8655.97|8535.97|8656.22|8536.22|8655.97|8535.97|8
1654721040000|2022-06-08 20:44:00|8655.96|8535.96|8656.92|8536.92|8657.23|8537.23|8655.96|8535.96|10
1654721050000|2022-06-08 20:44:10|8656.7|8536.7|8656.97|8536.97|8656.97|8536.97|8656.67|8536.67|9
1654721060000|2022-06-08 20:44:20|8656.98|8536.98|8656.44|8536.44|8656.98|8536.98|8656.44|8536.44|10
1654721070000|2022-06-08 20:44:30|8656.13|8536.13|8656.09|8536.09|8656.34|8536.34|8656.09|8536.09|10
1654721080000|2022-06-08 20:44:40|8656.06|8536.06|8656.49|8536.49|8656.49|8536.49|8656.06|8536.06|8
1654721090000|2022-06-08 20:44:50|8656.53|8536.53|8656.2|8536.2|8656.53|8536.53|8656.12|8536.12|10
1654721100000|2022-06-08 20:45:00|8656.09|8536.09|8655.14|8535.14|8656.09|8536.09|8655.07|8535.07|10
1654721110000|2022-06-08 20:45:10|8655.07|8535.07|8655.47|8535.47|8655.52|8535.52|8654.8|8534.8|9
1654721120000|2022-06-08 20:45:20|8655.34|8535.34|8655.33|8535.33|8655.37|8535.37|8654.87|8534.87|9
1654721130000|2022-06-08 20:45:30|8655.37|8535.37|8655.18|8535.18|8655.52|8535.52|8655.18|8535.18|9
1654721140000|2022-06-08 20:45:40|8655.26|8535.26|8655.24|8535.24|8655.33|8535.33|8655.04|8535.04|9
1654721150000|2022-06-08 20:45:50|8655.17|8535.17|8653.78|8533.78|8655.29|8535.29|8653.78|8533.78|10
1654721160000|2022-06-08 20:46:00|8653.73|8533.73|8653.75|8533.75|8653.79|8533.79|8653.66|8533.66|8
1654721170000|2022-06-08 20:46:10|8653.6|8533.6|8653.65|8533.65|8653.65|8533.65|8653.49|8533.49|10
1654721180000|2022-06-08 20:46:20|8653.77|8533.77|8653.88|8533.88|8653.88|8533.88|8653.54|8533.54|9
1654721190000|2022-06-08 20:46:30|8653.94|8533.94|8654.48|8534.48|8654.48|8534.48|8653.94|8533.94|6
1654721200000|2022-06-08 20:46:40|8654.45|8534.45|8653.61|8533.61|8654.45|8534.45|8653.56|8533.56|8
1654721210000|2022-06-08 20:46:50|8653.6|8533.6|8653.4|8533.4|8653.67|8533.67|8653.39|8533.39|9
1654721220000|2022-06-08 20:47:00|8653.43|8533.43|8653.44|8533.44|8653.74|8533.74|8653.06|8533.06|9
1654721230000|2022-06-08 20:47:10|8653.36|8533.36|8654.07|8534.07|8654.43|8534.43|8653.36|8533.36|9
1654721240000|2022-06-08 20:47:20|8654.37|8534.37|8655.21|8535.21|8655.42|8535.42|8654.37|8534.37|9
1654721250000|2022-06-08 20:47:30|8654.98|8534.98|8653.54|8533.54|8655.02|8535.02|8653.54|8533.54|9
1654721260000|2022-06-08 20:47:40|8653.49|8533.49|8653.49|8533.49|8653.58|8533.58|8653.46|8533.46|8
1654721270000|2022-06-08 20:47:50|8653.58|8533.58|8652.67|8532.67|8653.58|8533.58|8652.67|8532.67|9
1654721280000|2022-06-08 20:48:00|8652.36|8532.36|8648.64|8528.64|8652.36|8532.36|8648.64|8528.64|10
1654721290000|2022-06-08 20:48:10|8648.32|8528.32|8648.47|8528.47|8648.51|8528.51|8647.93|8527.93|10
1654721300000|2022-06-08 20:48:20|8648.44|8528.44|8648.49|8528.49|8648.49|8528.49|8648.31|8528.31|9
1654721310000|2022-06-08 20:48:30|8648.01|8528.01|8646.65|8526.65|8648.01|8528.01|8646.65|8526.65|9
1654721320000|2022-06-08 20:48:40|8646.73|8526.73|8646.35|8526.35|8646.8|8526.8|8646.35|8526.35|9
1654721330000|2022-06-08 20:48:50|8646.43|8526.43|8644.88|8524.88|8646.43|8526.43|8644.87|8524.87|10
1654721340000|2022-06-08 20:49:00|8644.87|8524.87|8644.81|8524.81|8644.99|8524.99|8644.75|8524.75|10
1654721350000|2022-06-08 20:49:10|8644.75|8524.75|8645.37|8525.37|8645.37|8525.37|8644.55|8524.55|10
1654721360000|2022-06-08 20:49:20|8645.38|8525.38|8645.53|8525.53|8645.56|8525.56|8645.38|8525.38|10
1654721370000|2022-06-08 20:49:30|8645.82|8525.82|8646.37|8526.37|8646.58|8526.58|8645.6|8525.6|10
1654721380000|2022-06-08 20:49:40|8645.98|8525.98|8646.66|8526.66|8646.66|8526.66|8645.81|8525.81|10
1654721390000|2022-06-08 20:49:50|8646.73|8526.73|8647.75|8527.75|8647.83|8527.83|8646.73|8526.73|10
1654721400000|2022-06-08 20:50:00|8648.01|8528.01|8648.75|8528.75|8649.13|8529.13|8648.01|8528.01|8
1654721410000|2022-06-08 20:50:10|8648.8|8528.8|8647.47|8527.47|8648.8|8528.8|8647.47|8527.47|8
1654721420000|2022-06-08 20:50:20|8647.23|8527.23|8646.86|8526.86|8647.23|8527.23|8646.86|8526.86|10
1654721430000|2022-06-08 20:50:30|8646.82|8526.82|8646.57|8526.57|8646.86|8526.86|8646.57|8526.57|10
1654721440000|2022-06-08 20:50:40|8646.43|8526.43|8645.54|8525.54|8646.58|8526.58|8645.43|8525.43|10
1654721450000|2022-06-08 20:50:50|8645.42|8525.42|8644.66|8524.66|8645.46|8525.46|8644.66|8524.66|9
1654721460000|2022-06-08 20:51:00|8644.63|8524.63|8644.31|8524.31|8644.83|8524.83|8644.31|8524.31|10
1654721470000|2022-06-08 20:51:10|8644.29|8524.29|8644.2|8524.2|8644.86|8524.86|8644.2|8524.2|10
1654721480000|2022-06-08 20:51:20|8644.6|8524.6|8644.83|8524.83|8644.93|8524.93|8644.31|8524.31|10
1654721490000|2022-06-08 20:51:30|8644.79|8524.79|8644.66|8524.66|8644.86|8524.86|8644.54|8524.54|10
1654721500000|2022-06-08 20:51:40|8644.7|8524.7|8643.44|8523.44|8644.7|8524.7|8643.44|8523.44|9
1654721510000|2022-06-08 20:51:50|8643.38|8523.38|8641.89|8521.89|8643.38|8523.38|8641.87|8521.87|9
1654721520000|2022-06-08 20:52:00|8641.92|8521.92|8640.55|8520.55|8641.92|8521.92|8640.55|8520.55|10
1654721530000|2022-06-08 20:52:10|8640.45|8520.45|8639.03|8519.03|8640.54|8520.54|8639.03|8519.03|10
1654721540000|2022-06-08 20:52:20|8638.94|8518.94|8638.75|8518.75|8639.14|8519.14|8638.75|8518.75|10
1654721550000|2022-06-08 20:52:30|8638.83|8518.83|8638.55|8518.55|8638.83|8518.83|8638.55|8518.55|9
1654721560000|2022-06-08 20:52:40|8638.58|8518.58|8638.69|8518.69|8638.74|8518.74|8638.46|8518.46|9
1654721570000|2022-06-08 20:52:50|8638.98|8518.98|8639.74|8519.74|8639.74|8519.74|8638.68|8518.68|9
1654721580000|2022-06-08 20:53:00|8639.8|8519.8|8639.22|8519.22|8640.08|8520.08|8639.22|8519.22|10
1654721590000|2022-06-08 20:53:10|8639.21|8519.21|8639.01|8519.01|8639.21|8519.21|8638.91|8518.91|8
1654721600000|2022-06-08 20:53:20|8639.04|8519.04|8638.97|8518.97|8639.09|8519.09|8638.97|8518.97|9
1654721610000|2022-06-08 20:53:30|8639.18|8519.18|8639.14|8519.14|8639.2|8519.2|8639.13|8519.13|10
1654721620000|2022-06-08 20:53:40|8639.51|8519.51|8639.79|8519.79|8639.81|8519.81|8639.51|8519.51|8
1654721630000|2022-06-08 20:53:50|8639.86|8519.86|8639.9|8519.9|8639.96|8519.96|8639.61|8519.61|10
1654721640000|2022-06-08 20:54:00|8639.8|8519.8|8639.37|8519.37|8640.08|8520.08|8639.37|8519.37|8
1654721650000|2022-06-08 20:54:10|8639.38|8519.38|8639.31|8519.31|8639.54|8519.54|8639.31|8519.31|8
1654721660000|2022-06-08 20:54:20|8639.28|8519.28|8639.32|8519.32|8639.32|8519.32|8639.14|8519.14|6
1654721670000|2022-06-08 20:54:30|8639.48|8519.48|8640.06|8520.06|8640.19|8520.19|8639.48|8519.48|10
1654721680000|2022-06-08 20:54:40|8639.76|8519.76|8639.98|8519.98|8640.34|8520.34|8639.76|8519.76|10
1654721690000|2022-06-08 20:54:50|8639.97|8519.97|8640.1|8520.1|8640.1|8520.1|8639.95|8519.95|7
1654721700000|2022-06-08 20:55:00|8640.14|8520.14|8641.57|8521.57|8641.67|8521.67|8640.14|8520.14|10
1654721710000|2022-06-08 20:55:10|8641.55|8521.55|8643.58|8523.58|8643.58|8523.58|8641.55|8521.55|10
1654721720000|2022-06-08 20:55:20|8643.77|8523.77|8644.61|8524.61|8644.69|8524.69|8643.77|8523.77|9
1654721730000|2022-06-08 20:55:30|8644.62|8524.62|8644.34|8524.34|8644.68|8524.68|8644.34|8524.34|10
1654721740000|2022-06-08 20:55:40|8644.33|8524.33|8644.16|8524.16|8644.37|8524.37|8644.16|8524.16|8
1654721750000|2022-06-08 20:55:50|8643.87|8523.87|8643.52|8523.52|8643.97|8523.97|8643.52|8523.52|9
1654721760000|2022-06-08 20:56:00|8643.56|8523.56|8644|8524|8644|8524|8643.56|8523.56|10
1654721770000|2022-06-08 20:56:10|8643.88|8523.88|8644.49|8524.49|8644.49|8524.49|8643.88|8523.88|10
1654721780000|2022-06-08 20:56:20|8644.4|8524.4|8644.75|8524.75|8644.75|8524.75|8644.34|8524.34|9
1654721790000|2022-06-08 20:56:30|8644.74|8524.74|8645.15|8525.15|8645.17|8525.17|8644.53|8524.53|9
1654721800000|2022-06-08 20:56:40|8645.12|8525.12|8646.16|8526.16|8646.16|8526.16|8645.12|8525.12|10
1654721810000|2022-06-08 20:56:50|8646.23|8526.23|8647.25|8527.25|8647.31|8527.31|8645.97|8525.97|10
1654721820000|2022-06-08 20:57:00|8647.16|8527.16|8647.51|8527.51|8647.51|8527.51|8647.16|8527.16|8
1654721830000|2022-06-08 20:57:10|8647.4|8527.4|8648.01|8528.01|8648.01|8528.01|8647.4|8527.4|9
1654721840000|2022-06-08 20:57:20|8648|8528|8648.95|8528.95|8649|8529|8648|8528|10
1654721850000|2022-06-08 20:57:30|8649|8529|8648.6|8528.6|8649|8529|8648.47|8528.47|10
1654721860000|2022-06-08 20:57:40|8648.62|8528.62|8647.57|8527.57|8648.75|8528.75|8647.53|8527.53|10
1654721870000|2022-06-08 20:57:50|8647.59|8527.59|8646.5|8526.5|8647.69|8527.69|8646.48|8526.48|9
1654721880000|2022-06-08 20:58:00|8646.34|8526.34|8644.55|8524.55|8646.44|8526.44|8644.53|8524.53|10
1654721890000|2022-06-08 20:58:10|8644.53|8524.53|8643.35|8523.35|8644.65|8524.65|8643.35|8523.35|10
1654721900000|2022-06-08 20:58:20|8643.27|8523.27|8638.71|8518.71|8643.27|8523.27|8638.63|8518.63|10
1654721910000|2022-06-08 20:58:30|8638.75|8518.75|8637.79|8517.79|8638.75|8518.75|8637.74|8517.74|10
1654721920000|2022-06-08 20:58:40|8637.8|8517.8|8639.32|8519.32|8639.42|8519.42|8637.8|8517.8|9
1654721930000|2022-06-08 20:58:50|8639.1|8519.1|8638.93|8518.93|8639.68|8519.68|8638.93|8518.93|9
1654721940000|2022-06-08 20:59:00|8638.88|8518.88|8638.64|8518.64|8638.88|8518.88|8638.64|8518.64|10
1654721950000|2022-06-08 20:59:10|8638.56|8518.56|8638.57|8518.57|8638.59|8518.59|8638.36|8518.36|9
1654721960000|2022-06-08 20:59:20|8638.48|8518.48|8638.16|8518.16|8638.48|8518.48|8638.11|8518.11|7
1654721970000|2022-06-08 20:59:30|8638.19|8518.19|8638.49|8518.49|8638.49|8518.49|8638.05|8518.05|10
1654721980000|2022-06-08 20:59:40|8638.5|8518.5|8638.69|8518.69|8638.98|8518.98|8638.5|8518.5|10
1654721990000|2022-06-08 20:59:50|8638.67|8518.67|8638.19|8518.19|8638.71|8518.71|8638.19|8518.19|9
1654722000000|2022-06-08 21:00:00|8638.18|8518.18|8636.26|8516.26|8638.18|8518.18|8636.26|8516.26|10
1654722010000|2022-06-08 21:00:10|8636.23|8516.23|8637.1|8517.1|8637.1|8517.1|8636.23|8516.23|9
1654722020000|2022-06-08 21:00:20|8637.12|8517.12|8637.54|8517.54|8637.64|8517.64|8637.12|8517.12|6
1654722030000|2022-06-08 21:00:30|8638.62|8518.62|8638.8|8518.8|8639.09|8519.09|8638.62|8518.62|10
1654722040000|2022-06-08 21:00:40|8638.89|8518.89|8638.89|8518.89|8639|8519|8638.62|8518.62|9
1654722050000|2022-06-08 21:00:50|8638.85|8518.85|8639.54|8519.54|8639.54|8519.54|8638.85|8518.85|9
1654722060000|2022-06-08 21:01:00|8639.58|8519.58|8638.97|8518.97|8639.58|8519.58|8638.21|8518.21|8
1654722070000|2022-06-08 21:01:10|8638.88|8518.88|8640.74|8520.74|8640.74|8520.74|8638.88|8518.88|9
1654722080000|2022-06-08 21:01:20|8640.97|8520.97|8641.06|8521.06|8641.15|8521.15|8640.87|8520.87|9
1654722090000|2022-06-08 21:01:30|8641.27|8521.27|8641.8|8521.8|8641.8|8521.8|8641.27|8521.27|6
1654722100000|2022-06-08 21:01:40|8641.84|8521.84|8642.1|8522.1|8642.1|8522.1|8641.79|8521.79|9
1654722110000|2022-06-08 21:01:50|8642.14|8522.14|8642.04|8522.04|8642.29|8522.29|8641.53|8521.53|10
1654722120000|2022-06-08 21:02:00|8641.99|8521.99|8642.36|8522.36|8642.36|8522.36|8641.62|8521.62|9
1654722130000|2022-06-08 21:02:10|8642.57|8522.57|8642.78|8522.78|8642.78|8522.78|8642.37|8522.37|8
1654722140000|2022-06-08 21:02:20|8642.71|8522.71|8642.12|8522.12|8642.71|8522.71|8642.12|8522.12|9
1654722150000|2022-06-08 21:02:30|8642.05|8522.05|8641.91|8521.91|8642.09|8522.09|8641.91|8521.91|9
1654722160000|2022-06-08 21:02:40|8641.84|8521.84|8642.2|8522.2|8642.21|8522.21|8641.79|8521.79|7
1654722170000|2022-06-08 21:02:50|8642.09|8522.09|8641.79|8521.79|8642.09|8522.09|8641.79|8521.79|6
1654722180000|2022-06-08 21:03:00|8641.78|8521.78|8641.61|8521.61|8641.92|8521.92|8641.61|8521.61|8
1654722190000|2022-06-08 21:03:10|8641.59|8521.59|8641.58|8521.58|8641.59|8521.59|8641.17|8521.17|7
1654722200000|2022-06-08 21:03:20|8641.68|8521.68|8642.34|8522.34|8642.34|8522.34|8641.68|8521.68|9
1654722210000|2022-06-08 21:03:30|8642.25|8522.25|8643.22|8523.22|8643.22|8523.22|8641.94|8521.94|10
1654722220000|2022-06-08 21:03:40|8642.79|8522.79|8644.75|8524.75|8644.75|8524.75|8642.79|8522.79|10
1654722230000|2022-06-08 21:03:50|8644.85|8524.85|8648.87|8528.87|8648.87|8528.87|8644.85|8524.85|10
1654722240000|2022-06-08 21:04:00|8649.65|8529.65|8650.26|8530.26|8650.77|8530.77|8649.65|8529.65|10
1654722250000|2022-06-08 21:04:10|8651.06|8531.06|8656.79|8536.79|8656.79|8536.79|8651.01|8531.01|10
1654722260000|2022-06-08 21:04:20|8655.66|8535.66|8662.31|8542.31|8662.48|8542.48|8655.66|8535.66|10
1654722270000|2022-06-08 21:04:30|8662.1|8542.1|8663.89|8543.89|8664.18|8544.18|8661.02|8541.02|10
1654722280000|2022-06-08 21:04:40|8663.72|8543.72|8661.32|8541.32|8663.72|8543.72|8661.32|8541.32|9
1654722290000|2022-06-08 21:04:50|8662.29|8542.29|8657.23|8537.23|8662.38|8542.38|8657.23|8537.23|10
1654722300000|2022-06-08 21:05:00|8656.92|8536.92|8656.91|8536.91|8658.04|8538.04|8656.48|8536.48|10
1654722310000|2022-06-08 21:05:10|8658.3|8538.3|8658.64|8538.64|8658.64|8538.64|8656.09|8536.09|10
1654722320000|2022-06-08 21:05:20|8658.75|8538.75|8660.78|8540.78|8660.78|8540.78|8657.39|8537.39|10
1654722330000|2022-06-08 21:05:30|8659.83|8539.83|8660.2|8540.2|8661.17|8541.17|8659.83|8539.83|10
1654722340000|2022-06-08 21:05:40|8660.88|8540.88|8660.48|8540.48|8662.24|8542.24|8660.48|8540.48|10
1654722350000|2022-06-08 21:05:50|8660.64|8540.64|8658.06|8538.06|8661.4|8541.4|8657.99|8537.99|10
1654722360000|2022-06-08 21:06:00|8658.07|8538.07|8657.36|8537.36|8658.89|8538.89|8657.36|8537.36|10
1654722370000|2022-06-08 21:06:10|8657.31|8537.31|8657.66|8537.66|8657.66|8537.66|8656.82|8536.82|10
1654722380000|2022-06-08 21:06:20|8657.5|8537.5|8656.34|8536.34|8657.5|8537.5|8656.06|8536.06|10
1654722390000|2022-06-08 21:06:30|8656.12|8536.12|8655.6|8535.6|8656.12|8536.12|8655.49|8535.49|10
1654722400000|2022-06-08 21:06:40|8655.33|8535.33|8654.39|8534.39|8655.33|8535.33|8654.39|8534.39|10
1654722410000|2022-06-08 21:06:50|8654.52|8534.52|8654.45|8534.45|8654.65|8534.65|8654.37|8534.37|8
1654722420000|2022-06-08 21:07:00|8654.52|8534.52|8654.43|8534.43|8654.69|8534.69|8654.22|8534.22|10
1654722430000|2022-06-08 21:07:10|8654.58|8534.58|8655.36|8535.36|8655.4|8535.4|8654.58|8534.58|10
1654722440000|2022-06-08 21:07:20|8655.14|8535.14|8653.58|8533.58|8655.32|8535.32|8653.58|8533.58|10
1654722450000|2022-06-08 21:07:30|8653.43|8533.43|8650.73|8530.73|8653.43|8533.43|8650.67|8530.67|10
1654722460000|2022-06-08 21:07:40|8650.57|8530.57|8650.42|8530.42|8650.67|8530.67|8650.29|8530.29|10
1654722470000|2022-06-08 21:07:50|8650.51|8530.51|8649.98|8529.98|8650.51|8530.51|8649.96|8529.96|10
1654722480000|2022-06-08 21:08:00|8650.1|8530.1|8648|8528|8650.23|8530.23|8648|8528|10
1654722490000|2022-06-08 21:08:10|8648.2|8528.2|8649.49|8529.49|8649.49|8529.49|8648.13|8528.13|9
1654722500000|2022-06-08 21:08:20|8649.07|8529.07|8648.86|8528.86|8649.07|8529.07|8648.71|8528.71|9
1654722510000|2022-06-08 21:08:30|8648.66|8528.66|8648.61|8528.61|8648.66|8528.66|8648.19|8528.19|8
1654722520000|2022-06-08 21:08:40|8648.87|8528.87|8649.28|8529.28|8649.29|8529.29|8648.84|8528.84|9
1654722530000|2022-06-08 21:08:50|8649.43|8529.43|8648.48|8528.48|8649.43|8529.43|8648.39|8528.39|8
1654722540000|2022-06-08 21:09:00|8648.43|8528.43|8648.32|8528.32|8648.52|8528.52|8648.3|8528.3|6
1654722550000|2022-06-08 21:09:10|8648.31|8528.31|8648.18|8528.18|8648.33|8528.33|8647.98|8527.98|8
1654722560000|2022-06-08 21:09:20|8648.31|8528.31|8649.61|8529.61|8649.66|8529.66|8648.23|8528.23|9
1654722570000|2022-06-08 21:09:30|8649.42|8529.42|8648.87|8528.87|8649.42|8529.42|8648.78|8528.78|9
1654722580000|2022-06-08 21:09:40|8649|8529|8648.29|8528.29|8649|8529|8648.25|8528.25|10
1654722590000|2022-06-08 21:09:50|8648.14|8528.14|8648.36|8528.36|8648.36|8528.36|8647.97|8527.97|7
1654722600000|2022-06-08 21:10:00|8648.4|8528.4|8648.08|8528.08|8649.58|8529.58|8648.05|8528.05|9
1654722610000|2022-06-08 21:10:10|8648.18|8528.18|8648.41|8528.41|8648.42|8528.42|8648.04|8528.04|9
1654722620000|2022-06-08 21:10:20|8648.12|8528.12|8648.33|8528.33|8648.43|8528.43|8647.98|8527.98|9
1654722630000|2022-06-08 21:10:30|8648.23|8528.23|8648.52|8528.52|8648.52|8528.52|8648.23|8528.23|8
1654722640000|2022-06-08 21:10:40|8648.49|8528.49|8649.79|8529.79|8649.79|8529.79|8648.42|8528.42|8
1654722650000|2022-06-08 21:10:50|8649.7|8529.7|8649.28|8529.28|8649.71|8529.71|8649.22|8529.22|9
1654722660000|2022-06-08 21:11:00|8649.29|8529.29|8648.72|8528.72|8649.29|8529.29|8648.66|8528.66|10
1654722670000|2022-06-08 21:11:10|8648.73|8528.73|8647.57|8527.57|8648.89|8528.89|8647.52|8527.52|10
1654722680000|2022-06-08 21:11:20|8647.62|8527.62|8646.74|8526.74|8647.64|8527.64|8646.71|8526.71|10
1654722690000|2022-06-08 21:11:30|8646.78|8526.78|8645.84|8525.84|8646.78|8526.78|8645.84|8525.84|8
1654722700000|2022-06-08 21:11:40|8645.87|8525.87|8644.98|8524.98|8645.87|8525.87|8644.98|8524.98|8
1654722710000|2022-06-08 21:11:50|8645.06|8525.06|8645.13|8525.13|8645.18|8525.18|8645.02|8525.02|9
1654722720000|2022-06-08 21:12:00|8645.11|8525.11|8644.83|8524.83|8645.42|8525.42|8644.83|8524.83|9
1654722730000|2022-06-08 21:12:10|8644.62|8524.62|8644.73|8524.73|8644.93|8524.93|8644.57|8524.57|9
1654722740000|2022-06-08 21:12:20|8644.41|8524.41|8644.25|8524.25|8644.41|8524.41|8644.2|8524.2|8
1654722750000|2022-06-08 21:12:30|8644.13|8524.13|8644.16|8524.16|8644.16|8524.16|8643.98|8523.98|8
1654722760000|2022-06-08 21:12:40|8644.03|8524.03|8643.68|8523.68|8644.03|8524.03|8643.59|8523.59|10
1654722770000|2022-06-08 21:12:50|8643.73|8523.73|8644.54|8524.54|8644.54|8524.54|8643.62|8523.62|9
1654722780000|2022-06-08 21:13:00|8644.61|8524.61|8644.75|8524.75|8644.76|8524.76|8644.44|8524.44|9
1654722790000|2022-06-08 21:13:10|8644.82|8524.82|8644.81|8524.81|8644.83|8524.83|8644.75|8524.75|8
1654722800000|2022-06-08 21:13:20|8644.7|8524.7|8644.65|8524.65|8644.7|8524.7|8644.56|8524.56|7
1654722810000|2022-06-08 21:13:30|8644.58|8524.58|8644.01|8524.01|8644.58|8524.58|8644.01|8524.01|10
1654722820000|2022-06-08 21:13:40|8643.77|8523.77|8643.74|8523.74|8643.86|8523.86|8643.73|8523.73|6
1654722830000|2022-06-08 21:13:50|8643.72|8523.72|8644.41|8524.41|8644.41|8524.41|8643.52|8523.52|10
1654722840000|2022-06-08 21:14:00|8644.53|8524.53|8645.24|8525.24|8645.39|8525.39|8644.53|8524.53|10
1654722850000|2022-06-08 21:14:10|8644.9|8524.9|8644.83|8524.83|8645.02|8525.02|8644.81|8524.81|9
1654722860000|2022-06-08 21:14:20|8644.86|8524.86|8645.06|8525.06|8645.06|8525.06|8644.8|8524.8|10
1654722870000|2022-06-08 21:14:30|8644.96|8524.96|8644.77|8524.77|8644.96|8524.96|8644.76|8524.76|9
1654722880000|2022-06-08 21:14:40|8644.6|8524.6|8644.75|8524.75|8644.85|8524.85|8644.6|8524.6|8
1654722890000|2022-06-08 21:14:50|8644.76|8524.76|8644.7|8524.7|8644.81|8524.81|8644.49|8524.49|9
1654722900000|2022-06-08 21:15:00|8644.84|8524.84|8644.79|8524.79|8644.84|8524.84|8644.61|8524.61|9
1654722910000|2022-06-08 21:15:10|8644.65|8524.65|8644.81|8524.81|8644.81|8524.81|8644.65|8524.65|9
1654722920000|2022-06-08 21:15:20|8644.8|8524.8|8643.64|8523.64|8644.9|8524.9|8643.64|8523.64|9
1654722930000|2022-06-08 21:15:30|8643.86|8523.86|8643.53|8523.53|8643.86|8523.86|8643.53|8523.53|7
1654722940000|2022-06-08 21:15:40|8643.55|8523.55|8643.91|8523.91|8643.91|8523.91|8643.55|8523.55|9
1654722950000|2022-06-08 21:15:50|8643.89|8523.89|8643.96|8523.96|8643.98|8523.98|8643.88|8523.88|6
1654722960000|2022-06-08 21:16:00|8643.89|8523.89|8644.22|8524.22|8644.22|8524.22|8643.89|8523.89|7
1654722970000|2022-06-08 21:16:10|8644.21|8524.21|8644.21|8524.21|8644.42|8524.42|8643.81|8523.81|10
1654722980000|2022-06-08 21:16:20|8644.61|8524.61|8646.11|8526.11|8646.11|8526.11|8644.61|8524.61|10
1654722990000|2022-06-08 21:16:30|8646.25|8526.25|8646.7|8526.7|8646.7|8526.7|8646.25|8526.25|10
1654723000000|2022-06-08 21:16:40|8646.82|8526.82|8647.45|8527.45|8647.45|8527.45|8646.81|8526.81|9
1654723010000|2022-06-08 21:16:50|8647.64|8527.64|8648|8528|8648|8528|8647.48|8527.48|10
1654723020000|2022-06-08 21:17:00|8648.11|8528.11|8650.06|8530.06|8650.06|8530.06|8648.08|8528.08|10
1654723030000|2022-06-08 21:17:10|8650.07|8530.07|8649.91|8529.91|8650.08|8530.08|8649.69|8529.69|10
1654723040000|2022-06-08 21:17:20|8649.82|8529.82|8650.19|8530.19|8650.25|8530.25|8649.82|8529.82|9
1654723050000|2022-06-08 21:17:30|8650.14|8530.14|8650.34|8530.34|8650.43|8530.43|8649.91|8529.91|9
1654723060000|2022-06-08 21:17:40|8650.27|8530.27|8650.64|8530.64|8650.64|8530.64|8650.27|8530.27|9
1654723070000|2022-06-08 21:17:50|8650.36|8530.36|8649.89|8529.89|8650.38|8530.38|8649.89|8529.89|8
1654723080000|2022-06-08 21:18:00|8649.87|8529.87|8649.7|8529.7|8649.87|8529.87|8649.55|8529.55|7
1654723090000|2022-06-08 21:18:10|8649.8|8529.8|8648.6|8528.6|8649.8|8529.8|8648.6|8528.6|8
1654723100000|2022-06-08 21:18:20|8648.52|8528.52|8648.44|8528.44|8648.53|8528.53|8648.44|8528.44|6
1654723110000|2022-06-08 21:18:30|8648.47|8528.47|8648.55|8528.55|8648.55|8528.55|8648.46|8528.46|5
1654723120000|2022-06-08 21:18:40|8648.56|8528.56|8647.35|8527.35|8648.67|8528.67|8647.32|8527.32|9
1654723130000|2022-06-08 21:18:50|8647.21|8527.21|8647.16|8527.16|8647.36|8527.36|8647.16|8527.16|7
1654723140000|2022-06-08 21:19:00|8647.08|8527.08|8647.29|8527.29|8647.29|8527.29|8646.77|8526.77|8
1654723150000|2022-06-08 21:19:10|8646.81|8526.81|8647.3|8527.3|8647.3|8527.3|8646.8|8526.8|10
1654723160000|2022-06-08 21:19:20|8647.57|8527.57|8647.51|8527.51|8647.57|8527.57|8647.22|8527.22|9
1654723170000|2022-06-08 21:19:30|8647.43|8527.43|8647.89|8527.89|8647.89|8527.89|8647.43|8527.43|8
1654723180000|2022-06-08 21:19:40|8647.84|8527.84|8647.95|8527.95|8648.02|8528.02|8647.8|8527.8|7
1654723190000|2022-06-08 21:19:50|8647.85|8527.85|8649.09|8529.09|8649.09|8529.09|8647.85|8527.85|8
1654723200000|2022-06-08 21:20:00|8649.18|8529.18|8649.78|8529.78|8649.85|8529.85|8649.18|8529.18|8
1654723210000|2022-06-08 21:20:10|8649.73|8529.73|8649.77|8529.77|8649.84|8529.84|8649.73|8529.73|6
1654723220000|2022-06-08 21:20:20|8649.7|8529.7|8649.89|8529.89|8649.95|8529.95|8649.7|8529.7|7
1654723230000|2022-06-08 21:20:30|8649.83|8529.83|8649.86|8529.86|8649.97|8529.97|8649.8|8529.8|7
1654723240000|2022-06-08 21:20:40|8650.05|8530.05|8650.15|8530.15|8650.2|8530.2|8650.03|8530.03|10
1654723250000|2022-06-08 21:20:50|8650.23|8530.23|8651.02|8531.02|8651.02|8531.02|8650.09|8530.09|6
1654723260000|2022-06-08 21:21:00|8651|8531|8652.14|8532.14|8652.56|8532.56|8651|8531|6
1654723270000|2022-06-08 21:21:10|8652.1|8532.1|8651.25|8531.25|8652.1|8532.1|8651.25|8531.25|8
1654723280000|2022-06-08 21:21:20|8651.24|8531.24|8650.46|8530.46|8651.24|8531.24|8650.31|8530.31|7
1654723290000|2022-06-08 21:21:30|8650.33|8530.33|8650.37|8530.37|8650.45|8530.45|8650.26|8530.26|9
1654723300000|2022-06-08 21:21:40|8650.75|8530.75|8650.68|8530.68|8650.75|8530.75|8650.65|8530.65|7
1654723310000|2022-06-08 21:21:50|8650.74|8530.74|8651.14|8531.14|8651.14|8531.14|8650.74|8530.74|5
1654723320000|2022-06-08 21:22:00|8651.24|8531.24|8651.11|8531.11|8651.29|8531.29|8651.11|8531.11|6
1654723330000|2022-06-08 21:22:10|8650.99|8530.99|8651.09|8531.09|8651.18|8531.18|8650.95|8530.95|10
1654723340000|2022-06-08 21:22:20|8650.98|8530.98|8650.78|8530.78|8651.12|8531.12|8650.78|8530.78|9
1654723350000|2022-06-08 21:22:30|8650.91|8530.91|8650.75|8530.75|8650.96|8530.96|8650.66|8530.66|10
1654723360000|2022-06-08 21:22:40|8650.76|8530.76|8650.99|8530.99|8650.99|8530.99|8650.76|8530.76|6
1654723370000|2022-06-08 21:22:50|8651.05|8531.05|8651.08|8531.08|8651.75|8531.75|8651.04|8531.04|10
1654723380000|2022-06-08 21:23:00|8651.17|8531.17|8651.26|8531.26|8651.26|8531.26|8651.11|8531.11|9
1654723390000|2022-06-08 21:23:10|8651.3|8531.3|8651.45|8531.45|8651.5|8531.5|8651.3|8531.3|8
1654723400000|2022-06-08 21:23:20|8651.53|8531.53|8652.64|8532.64|8652.69|8532.69|8651.53|8531.53|8
1654723410000|2022-06-08 21:23:30|8652.59|8532.59|8653.67|8533.67|8653.7|8533.7|8652.59|8532.59|10
1654723420000|2022-06-08 21:23:40|8653.81|8533.81|8654.43|8534.43|8654.44|8534.44|8653.81|8533.81|10
1654723430000|2022-06-08 21:23:50|8654.35|8534.35|8654.62|8534.62|8654.66|8534.66|8654.35|8534.35|9
1654723440000|2022-06-08 21:24:00|8654.61|8534.61|8655.45|8535.45|8655.45|8535.45|8654.61|8534.61|8
1654723450000|2022-06-08 21:24:10|8655.7|8535.7|8656.21|8536.21|8656.29|8536.29|8655.7|8535.7|10
1654723460000|2022-06-08 21:24:20|8656.32|8536.32|8657.07|8537.07|8657.07|8537.07|8656.32|8536.32|10
1654723470000|2022-06-08 21:24:30|8657.23|8537.23|8657.11|8537.11|8657.6|8537.6|8657.11|8537.11|8
1654723480000|2022-06-08 21:24:40|8657.07|8537.07|8657.4|8537.4|8657.46|8537.46|8657.07|8537.07|9
1654723490000|2022-06-08 21:24:50|8657.36|8537.36|8658.29|8538.29|8658.35|8538.35|8657.36|8537.36|10
1654723500000|2022-06-08 21:25:00|8658.17|8538.17|8658.51|8538.51|8658.61|8538.61|8658.17|8538.17|10
1654723510000|2022-06-08 21:25:10|8658.53|8538.53|8658.69|8538.69|8658.88|8538.88|8658.53|8538.53|8
1654723520000|2022-06-08 21:25:20|8658.8|8538.8|8659.69|8539.69|8659.69|8539.69|8658.47|8538.47|10
1654723530000|2022-06-08 21:25:30|8659.64|8539.64|8660.72|8540.72|8660.72|8540.72|8659.64|8539.64|10
1654723540000|2022-06-08 21:25:40|8660.56|8540.56|8661.22|8541.22|8661.22|8541.22|8660.56|8540.56|5
1654723550000|2022-06-08 21:25:50|8661.33|8541.33|8661.4|8541.4|8661.42|8541.42|8661.23|8541.23|7
1654723560000|2022-06-08 21:26:00|8661.38|8541.38|8662.2|8542.2|8662.2|8542.2|8661.38|8541.38|8
1654723570000|2022-06-08 21:26:10|8662.54|8542.54|8663.24|8543.24|8663.37|8543.37|8662.34|8542.34|9
1654723580000|2022-06-08 21:26:20|8663.33|8543.33|8663.26|8543.26|8663.72|8543.72|8663.16|8543.16|9
1654723590000|2022-06-08 21:26:30|8663.19|8543.19|8663.31|8543.31|8663.39|8543.39|8663.17|8543.17|10
1654723600000|2022-06-08 21:26:40|8663.25|8543.25|8662.97|8542.97|8663.3|8543.3|8662.86|8542.86|6
1654723610000|2022-06-08 21:26:50|8663.07|8543.07|8663.24|8543.24|8663.24|8543.24|8663.01|8543.01|6
1654723620000|2022-06-08 21:27:00|8663.22|8543.22|8663.13|8543.13|8663.22|8543.22|8663.02|8543.02|6
1654723630000|2022-06-08 21:27:10|8662.97|8542.97|8663.21|8543.21|8663.21|8543.21|8662.97|8542.97|8
1654723640000|2022-06-08 21:27:20|8663.2|8543.2|8663.23|8543.23|8663.26|8543.26|8663.12|8543.12|7
1654723650000|2022-06-08 21:27:30|8663.13|8543.13|8662.83|8542.83|8663.13|8543.13|8662.73|8542.73|7
1654723660000|2022-06-08 21:27:40|8662.71|8542.71|8663.14|8543.14|8663.21|8543.21|8662.71|8542.71|7
1654723670000|2022-06-08 21:27:50|8663.11|8543.11|8663.45|8543.45|8663.47|8543.47|8662.88|8542.88|10
1654723680000|2022-06-08 21:28:00|8663.41|8543.41|8664.34|8544.34|8664.77|8544.77|8663.41|8543.41|8
1654723690000|2022-06-08 21:28:10|8664.32|8544.32|8663.09|8543.09|8664.32|8544.32|8663.09|8543.09|8
1654723700000|2022-06-08 21:28:20|8662.72|8542.72|8661.17|8541.17|8662.72|8542.72|8661.17|8541.17|9
1654723710000|2022-06-08 21:28:30|8661.21|8541.21|8661.5|8541.5|8661.73|8541.73|8661.04|8541.04|8
1654723720000|2022-06-08 21:28:40|8661.41|8541.41|8660.98|8540.98|8661.51|8541.51|8660.71|8540.71|9
1654723730000|2022-06-08 21:28:50|8660.93|8540.93|8660.98|8540.98|8661.24|8541.24|8660.67|8540.67|10
1654723740000|2022-06-08 21:29:00|8660.95|8540.95|8660.83|8540.83|8661.22|8541.22|8660.51|8540.51|10
1654723750000|2022-06-08 21:29:10|8660.71|8540.71|8660.46|8540.46|8660.71|8540.71|8660.44|8540.44|9
1654723760000|2022-06-08 21:29:20|8660.49|8540.49|8660.16|8540.16|8660.73|8540.73|8660.16|8540.16|9
1654723770000|2022-06-08 21:29:30|8660.28|8540.28|8660.32|8540.32|8660.34|8540.34|8660.19|8540.19|10
1654723780000|2022-06-08 21:29:40|8660.29|8540.29|8660.81|8540.81|8660.83|8540.83|8659.95|8539.95|9
1654723790000|2022-06-08 21:29:50|8660.44|8540.44|8661|8541|8661.03|8541.03|8660.25|8540.25|8
1654723800000|2022-06-08 21:30:00|8660.17|8540.17|8659.35|8539.35|8660.26|8540.26|8659.35|8539.35|10
1654723810000|2022-06-08 21:30:10|8659.45|8539.45|8659.22|8539.22|8659.46|8539.46|8659.09|8539.09|7
1654723820000|2022-06-08 21:30:20|8659.25|8539.25|8658.81|8538.81|8659.25|8539.25|8658.81|8538.81|8
1654723830000|2022-06-08 21:30:30|8658.28|8538.28|8658.6|8538.6|8658.65|8538.65|8658.17|8538.17|9
1654723840000|2022-06-08 21:30:40|8658.56|8538.56|8658.57|8538.57|8658.63|8538.63|8658.43|8538.43|7
1654723850000|2022-06-08 21:30:50|8657.88|8537.88|8657.36|8537.36|8657.89|8537.89|8657.15|8537.15|8
1654723860000|2022-06-08 21:31:00|8657.4|8537.4|8656.6|8536.6|8657.71|8537.71|8656.49|8536.49|8
1654723870000|2022-06-08 21:31:10|8656.63|8536.63|8656.03|8536.03|8656.63|8536.63|8656.03|8536.03|10
1654723880000|2022-06-08 21:31:20|8655.96|8535.96|8655.16|8535.16|8655.96|8535.96|8655.13|8535.13|8
1654723890000|2022-06-08 21:31:30|8655.45|8535.45|8655.95|8535.95|8655.97|8535.97|8655.45|8535.45|8
1654723900000|2022-06-08 21:31:40|8655.83|8535.83|8656.2|8536.2|8656.2|8536.2|8655.77|8535.77|10
1654723910000|2022-06-08 21:31:50|8656.94|8536.94|8658.23|8538.23|8658.24|8538.24|8656.94|8536.94|10
1654723920000|2022-06-08 21:32:00|8658.25|8538.25|8658.95|8538.95|8658.95|8538.95|8658.25|8538.25|10
1654723930000|2022-06-08 21:32:10|8658.61|8538.61|8659.39|8539.39|8659.39|8539.39|8658.38|8538.38|10
1654723940000|2022-06-08 21:32:20|8659.54|8539.54|8659.28|8539.28|8659.54|8539.54|8659|8539|9
1654723950000|2022-06-08 21:32:30|8659.46|8539.46|8659.4|8539.4|8659.48|8539.48|8659.12|8539.12|10
1654723960000|2022-06-08 21:32:40|8659.66|8539.66|8660.26|8540.26|8660.26|8540.26|8659.52|8539.52|8
1654723970000|2022-06-08 21:32:50|8660.37|8540.37|8661.21|8541.21|8661.21|8541.21|8660.26|8540.26|7
1654723980000|2022-06-08 21:33:00|8661.17|8541.17|8660.76|8540.76|8661.17|8541.17|8660.76|8540.76|5
1654723990000|2022-06-08 21:33:10|8660.84|8540.84|8660.98|8540.98|8661.17|8541.17|8660.84|8540.84|5
1654724000000|2022-06-08 21:33:20|8661|8541|8661.02|8541.02|8661.02|8541.02|8661|8541|3
1654724010000|2022-06-08 21:33:30|8661.19|8541.19|8661.02|8541.02|8661.33|8541.33|8661.02|8541.02|9
1654724020000|2022-06-08 21:33:40|8661.19|8541.19|8661.26|8541.26|8661.32|8541.32|8661.19|8541.19|5
1654724030000|2022-06-08 21:33:50|8661.27|8541.27|8661.29|8541.29|8661.3|8541.3|8661.27|8541.27|3
1654724040000|2022-06-08 21:34:00|8661.38|8541.38|8661.77|8541.77|8661.77|8541.77|8661.3|8541.3|7
1654724050000|2022-06-08 21:34:10|8661.78|8541.78|8662.99|8542.99|8662.99|8542.99|8661.78|8541.78|8
1654724060000|2022-06-08 21:34:20|8663.09|8543.09|8664.52|8544.52|8664.52|8544.52|8663.09|8543.09|10
1654724070000|2022-06-08 21:34:30|8664.5|8544.5|8664.65|8544.65|8665.26|8545.26|8664.36|8544.36|10
1654724080000|2022-06-08 21:34:40|8664.79|8544.79|8666.72|8546.72|8666.79|8546.79|8664.79|8544.79|10
1654724090000|2022-06-08 21:34:50|8667.59|8547.59|8667.45|8547.45|8667.59|8547.59|8667.03|8547.03|10
1654724100000|2022-06-08 21:35:00|8667.58|8547.58|8668.01|8548.01|8668.05|8548.05|8667.58|8547.58|10
1654724110000|2022-06-08 21:35:10|8668.07|8548.07|8668.61|8548.61|8668.61|8548.61|8668.03|8548.03|10
1654724120000|2022-06-08 21:35:20|8668.82|8548.82|8669.29|8549.29|8669.29|8549.29|8668.82|8548.82|9
1654724130000|2022-06-08 21:35:30|8669.46|8549.46|8670.68|8550.68|8670.68|8550.68|8669.46|8549.46|10
1654724140000|2022-06-08 21:35:40|8670.73|8550.73|8671.6|8551.6|8671.68|8551.68|8670.68|8550.68|10
1654724150000|2022-06-08 21:35:50|8672.11|8552.11|8672.98|8552.98|8673.02|8553.02|8672.11|8552.11|10
1654724160000|2022-06-08 21:36:00|8673.04|8553.04|8672.97|8552.97|8673.09|8553.09|8672.89|8552.89|10
1654724170000|2022-06-08 21:36:10|8673.14|8553.14|8673.17|8553.17|8673.18|8553.18|8673.06|8553.06|7
1654724180000|2022-06-08 21:36:20|8672.98|8552.98|8672.83|8552.83|8672.98|8552.98|8672.74|8552.74|10
1654724190000|2022-06-08 21:36:30|8672.89|8552.89|8672.8|8552.8|8672.9|8552.9|8672.8|8552.8|8
1654724200000|2022-06-08 21:36:40|8672.84|8552.84|8672.91|8552.91|8672.96|8552.96|8672.7|8552.7|9
1654724210000|2022-06-08 21:36:50|8672.87|8552.87|8671.69|8551.69|8672.87|8552.87|8671.69|8551.69|10
1654724220000|2022-06-08 21:37:00|8671.63|8551.63|8670.79|8550.79|8671.63|8551.63|8670.77|8550.77|10
1654724230000|2022-06-08 21:37:10|8670.8|8550.8|8670.42|8550.42|8670.8|8550.8|8670.38|8550.38|7
1654724240000|2022-06-08 21:37:20|8670.4|8550.4|8669.82|8549.82|8670.54|8550.54|8669.82|8549.82|10
1654724250000|2022-06-08 21:37:30|8669.72|8549.72|8669.35|8549.35|8669.82|8549.82|8669.35|8549.35|9
1654724260000|2022-06-08 21:37:40|8669.16|8549.16|8669.25|8549.25|8669.25|8549.25|8669.12|8549.12|9
1654724270000|2022-06-08 21:37:50|8669.21|8549.21|8670.52|8550.52|8670.52|8550.52|8669.14|8549.14|7
1654724280000|2022-06-08 21:38:00|8670.57|8550.57|8669.58|8549.58|8670.61|8550.61|8669.43|8549.43|10
1654724290000|2022-06-08 21:38:10|8669.65|8549.65|8670.21|8550.21|8670.21|8550.21|8669.65|8549.65|9
1654724300000|2022-06-08 21:38:20|8670.28|8550.28|8671.52|8551.52|8671.52|8551.52|8670.28|8550.28|10
1654724310000|2022-06-08 21:38:30|8671.4|8551.4|8669.87|8549.87|8671.4|8551.4|8669.86|8549.86|10
1654724320000|2022-06-08 21:38:40|8669.77|8549.77|8669.3|8549.3|8669.78|8549.78|8669.3|8549.3|10
1654724330000|2022-06-08 21:38:50|8668.88|8548.88|8669.02|8549.02|8669.13|8549.13|8668.88|8548.88|8
1654724340000|2022-06-08 21:39:00|8669.06|8549.06|8668.86|8548.86|8669.09|8549.09|8668.58|8548.58|9
1654724350000|2022-06-08 21:39:10|8669.52|8549.52|8669.5|8549.5|8669.76|8549.76|8669.45|8549.45|10
1654724360000|2022-06-08 21:39:20|8669.61|8549.61|8670.07|8550.07|8670.07|8550.07|8669.42|8549.42|10
1654724370000|2022-06-08 21:39:30|8670.08|8550.08|8669.78|8549.78|8670.13|8550.13|8669.67|8549.67|9
1654724380000|2022-06-08 21:39:40|8669.86|8549.86|8670.46|8550.46|8670.47|8550.47|8669.71|8549.71|7
1654724390000|2022-06-08 21:39:50|8670.72|8550.72|8672.11|8552.11|8672.11|8552.11|8670.72|8550.72|10
1654724400000|2022-06-08 21:40:00|8671.96|8551.96|8674|8554|8674.04|8554.04|8671.96|8551.96|10
1654724410000|2022-06-08 21:40:10|8674.05|8554.05|8674.45|8554.45|8674.69|8554.69|8674.05|8554.05|10
1654724420000|2022-06-08 21:40:20|8674.49|8554.49|8675.02|8555.02|8675.12|8555.12|8674.49|8554.49|9
1654724430000|2022-06-08 21:40:30|8675.16|8555.16|8675.36|8555.36|8675.36|8555.36|8675.16|8555.16|9
1654724440000|2022-06-08 21:40:40|8675.34|8555.34|8675.1|8555.1|8675.34|8555.34|8674.75|8554.75|10
1654724450000|2022-06-08 21:40:50|8675.06|8555.06|8675.1|8555.1|8675.18|8555.18|8675.01|8555.01|8
1654724460000|2022-06-08 21:41:00|8675.12|8555.12|8675.28|8555.28|8675.41|8555.41|8675.12|8555.12|9
1654724470000|2022-06-08 21:41:10|8675.35|8555.35|8675.76|8555.76|8675.76|8555.76|8675.35|8555.35|9
1654724480000|2022-06-08 21:41:20|8675.91|8555.91|8674.84|8554.84|8676.04|8556.04|8674.64|8554.64|10
1654724490000|2022-06-08 21:41:30|8674.73|8554.73|8673.8|8553.8|8674.73|8554.73|8673.75|8553.75|9
1654724500000|2022-06-08 21:41:40|8673.81|8553.81|8673.44|8553.44|8673.92|8553.92|8673.44|8553.44|8
1654724510000|2022-06-08 21:41:50|8673.43|8553.43|8672.85|8552.85|8673.52|8553.52|8672.76|8552.76|10
1654724520000|2022-06-08 21:42:00|8673.46|8553.46|8673.34|8553.34|8673.57|8553.57|8673.34|8553.34|7
1654724530000|2022-06-08 21:42:10|8673.46|8553.46|8673.13|8553.13|8673.46|8553.46|8673.08|8553.08|7
1654724540000|2022-06-08 21:42:20|8673.16|8553.16|8672.31|8552.31|8673.16|8553.16|8672.3|8552.3|8
1654724550000|2022-06-08 21:42:30|8672.27|8552.27|8671.98|8551.98|8672.27|8552.27|8671.91|8551.91|9
1654724560000|2022-06-08 21:42:40|8672.08|8552.08|8671.87|8551.87|8672.12|8552.12|8671.77|8551.77|7
1654724570000|2022-06-08 21:42:50|8671.92|8551.92|8672.23|8552.23|8672.23|8552.23|8671.92|8551.92|6
1654724580000|2022-06-08 21:43:00|8672.22|8552.22|8671.86|8551.86|8672.22|8552.22|8671.8|8551.8|8
1654724590000|2022-06-08 21:43:10|8671.95|8551.95|8672.03|8552.03|8672.03|8552.03|8671.9|8551.9|5
1654724600000|2022-06-08 21:43:20|8672.04|8552.04|8672.02|8552.02|8672.06|8552.06|8671.93|8551.93|5
1654724610000|2022-06-08 21:43:30|8671.97|8551.97|8671.55|8551.55|8671.97|8551.97|8671.55|8551.55|5
1654724620000|2022-06-08 21:43:40|8671.47|8551.47|8671.88|8551.88|8671.98|8551.98|8671.47|8551.47|10
1654724630000|2022-06-08 21:43:50|8671.98|8551.98|8671.46|8551.46|8671.98|8551.98|8671.42|8551.42|8
1654724640000|2022-06-08 21:44:00|8671.58|8551.58|8671.38|8551.38|8671.67|8551.67|8671.38|8551.38|10
1654724650000|2022-06-08 21:44:10|8671.28|8551.28|8670.78|8550.78|8671.28|8551.28|8670.65|8550.65|10
1654724660000|2022-06-08 21:44:20|8670.72|8550.72|8670.97|8550.97|8671.15|8551.15|8670.69|8550.69|9
1654724670000|2022-06-08 21:44:30|8670.88|8550.88|8670.46|8550.46|8670.88|8550.88|8670.24|8550.24|9
1654724680000|2022-06-08 21:44:40|8670.98|8550.98|8672.19|8552.19|8672.27|8552.27|8670.98|8550.98|9
1654724690000|2022-06-08 21:44:50|8672.32|8552.32|8673.16|8553.16|8673.22|8553.22|8672.32|8552.32|9
1654724700000|2022-06-08 21:45:00|8673.29|8553.29|8674.52|8554.52|8674.65|8554.65|8673.29|8553.29|10
1654724710000|2022-06-08 21:45:10|8674.57|8554.57|8675.22|8555.22|8675.22|8555.22|8674.49|8554.49|7
1654724720000|2022-06-08 21:45:20|8675.25|8555.25|8675.62|8555.62|8675.62|8555.62|8675.25|8555.25|7
1654724730000|2022-06-08 21:45:30|8675.6|8555.6|8675.87|8555.87|8675.97|8555.97|8675.55|8555.55|9
1654724740000|2022-06-08 21:45:40|8676.05|8556.05|8675.69|8555.69|8676.07|8556.07|8675.69|8555.69|8
1654724750000|2022-06-08 21:45:50|8675.68|8555.68|8674.7|8554.7|8675.68|8555.68|8674.58|8554.58|7
1654724760000|2022-06-08 21:46:00|8674.5|8554.5|8672.64|8552.64|8674.5|8554.5|8672.64|8552.64|9
1654724770000|2022-06-08 21:46:10|8672.24|8552.24|8669.04|8549.04|8672.24|8552.24|8669.04|8549.04|9
1654724780000|2022-06-08 21:46:20|8668.91|8548.91|8667.01|8547.01|8668.91|8548.91|8667.01|8547.01|8
1654724790000|2022-06-08 21:46:30|8666.82|8546.82|8666.14|8546.14|8666.86|8546.86|8666.14|8546.14|6
1654724800000|2022-06-08 21:46:40|8666.24|8546.24|8665.38|8545.38|8666.24|8546.24|8665.38|8545.38|7
1654724810000|2022-06-08 21:46:50|8665.11|8545.11|8664.96|8544.96|8665.11|8545.11|8664.77|8544.77|8
1654724820000|2022-06-08 21:47:00|8665.06|8545.06|8665.23|8545.23|8665.23|8545.23|8665.06|8545.06|5
1654724830000|2022-06-08 21:47:10|8665.14|8545.14|8665.26|8545.26|8665.28|8545.28|8665.14|8545.14|5
1654724840000|2022-06-08 21:47:20|8665.15|8545.15|8664.82|8544.82|8665.3|8545.3|8664.82|8544.82|7
1654724850000|2022-06-08 21:47:30|8664.9|8544.9|8665|8545|8665|8545|8664.76|8544.76|7
1654724860000|2022-06-08 21:47:40|8664.9|8544.9|8663.9|8543.9|8665.12|8545.12|8663.9|8543.9|6
1654724870000|2022-06-08 21:47:50|8663.78|8543.78|8663.68|8543.68|8663.79|8543.79|8663.68|8543.68|4
1654724880000|2022-06-08 21:48:00|8663.73|8543.73|8662.6|8542.6|8663.92|8543.92|8662.6|8542.6|7
1654724890000|2022-06-08 21:48:10|8662.41|8542.41|8662.04|8542.04|8662.41|8542.41|8661.98|8541.98|7
1654724900000|2022-06-08 21:48:20|8661.97|8541.97|8661.97|8541.97|8661.97|8541.97|8661.97|8541.97|1
1654724910000|2022-06-08 21:48:30|8661.9|8541.9|8661.89|8541.89|8661.97|8541.97|8661.89|8541.89|3
1654724920000|2022-06-08 21:48:40|8661.9|8541.9|8662.33|8542.33|8662.33|8542.33|8661.87|8541.87|7
1654724930000|2022-06-08 21:48:50|8662.35|8542.35|8662.41|8542.41|8662.57|8542.57|8662.24|8542.24|8
1654724940000|2022-06-08 21:49:00|8662.67|8542.67|8662.71|8542.71|8662.71|8542.71|8662.61|8542.61|5
1654724950000|2022-06-08 21:49:10|8662.64|8542.64|8662.7|8542.7|8662.7|8542.7|8662.64|8542.64|4
1654724960000|2022-06-08 21:49:20|8662.64|8542.64|8662.7|8542.7|8662.72|8542.72|8662.63|8542.63|9
1654724970000|2022-06-08 21:49:30|8662.8|8542.8|8663.63|8543.63|8663.63|8543.63|8662.74|8542.74|8
1654724980000|2022-06-08 21:49:40|8663.94|8543.94|8664.13|8544.13|8664.41|8544.41|8663.94|8543.94|10
1654724990000|2022-06-08 21:49:50|8664.25|8544.25|8665.64|8545.64|8665.64|8545.64|8664.23|8544.23|10
1654725000000|2022-06-08 21:50:00|8665.45|8545.45|8665.35|8545.35|8665.55|8545.55|8665.33|8545.33|8
1654725010000|2022-06-08 21:50:10|8665.3|8545.3|8665.39|8545.39|8665.67|8545.67|8665.3|8545.3|8
1654725020000|2022-06-08 21:50:20|8665.24|8545.24|8665.62|8545.62|8665.62|8545.62|8665.24|8545.24|6
1654725030000|2022-06-08 21:50:30|8665.52|8545.52|8665.55|8545.55|8665.7|8545.7|8665.41|8545.41|8
1654725040000|2022-06-08 21:50:40|8665.37|8545.37|8665.41|8545.41|8665.47|8545.47|8665.37|8545.37|6
1654725050000|2022-06-08 21:50:50|8665.36|8545.36|8665.14|8545.14|8665.47|8545.47|8665.14|8545.14|9
1654725060000|2022-06-08 21:51:00|8665.27|8545.27|8666.49|8546.49|8666.49|8546.49|8664.88|8544.88|10
1654725070000|2022-06-08 21:51:10|8666.48|8546.48|8666.38|8546.38|8666.51|8546.51|8666.38|8546.38|9
1654725080000|2022-06-08 21:51:20|8666.33|8546.33|8666.31|8546.31|8666.38|8546.38|8666.14|8546.14|8
1654725090000|2022-06-08 21:51:30|8666.25|8546.25|8666.25|8546.25|8666.38|8546.38|8666.23|8546.23|6
1654725100000|2022-06-08 21:51:40|8666.36|8546.36|8666.45|8546.45|8666.49|8546.49|8666.31|8546.31|9
1654725110000|2022-06-08 21:51:50|8666.59|8546.59|8666.38|8546.38|8666.84|8546.84|8666.38|8546.38|8
1654725120000|2022-06-08 21:52:00|8666.51|8546.51|8666.63|8546.63|8666.72|8546.72|8666.51|8546.51|10
1654725130000|2022-06-08 21:52:10|8666.7|8546.7|8666.99|8546.99|8667.25|8547.25|8666.69|8546.69|7
1654725140000|2022-06-08 21:52:20|8667|8547|8666.93|8546.93|8667.03|8547.03|8666.8|8546.8|9
1654725150000|2022-06-08 21:52:30|8666.77|8546.77|8666.95|8546.95|8666.95|8546.95|8666.7|8546.7|10
1654725160000|2022-06-08 21:52:40|8666.89|8546.89|8667.66|8547.66|8667.66|8547.66|8666.79|8546.79|9
1654725170000|2022-06-08 21:52:50|8667.98|8547.98|8668.43|8548.43|8668.44|8548.44|8667.98|8547.98|9
1654725180000|2022-06-08 21:53:00|8668.49|8548.49|8668.51|8548.51|8668.59|8548.59|8668.49|8548.49|6
1654725190000|2022-06-08 21:53:10|8668.74|8548.74|8668.62|8548.62|8668.78|8548.78|8668.54|8548.54|10
1654725200000|2022-06-08 21:53:20|8668.66|8548.66|8668.71|8548.71|8668.79|8548.79|8668.58|8548.58|8
1654725210000|2022-06-08 21:53:30|8668.64|8548.64|8669.13|8549.13|8669.13|8549.13|8668.64|8548.64|10
1654725220000|2022-06-08 21:53:40|8669.15|8549.15|8669.2|8549.2|8669.21|8549.21|8669.06|8549.06|7
1654725230000|2022-06-08 21:53:50|8669.23|8549.23|8670.75|8550.75|8670.75|8550.75|8669.23|8549.23|7
1654725240000|2022-06-08 21:54:00|8670.61|8550.61|8671.47|8551.47|8671.76|8551.76|8670.61|8550.61|10
1654725250000|2022-06-08 21:54:10|8671.32|8551.32|8672.61|8552.61|8672.64|8552.64|8671.32|8551.32|10
1654725260000|2022-06-08 21:54:20|8672.57|8552.57|8673.83|8553.83|8673.98|8553.98|8672.57|8552.57|9
1654725270000|2022-06-08 21:54:30|8673.76|8553.76|8673.2|8553.2|8673.84|8553.84|8672.96|8552.96|9
1654725280000|2022-06-08 21:54:40|8673.08|8553.08|8673.94|8553.94|8673.94|8553.94|8672.89|8552.89|10
1654725290000|2022-06-08 21:54:50|8673.92|8553.92|8674.97|8554.97|8675.07|8555.07|8673.92|8553.92|9
1654725300000|2022-06-08 21:55:00|8674.83|8554.83|8675.15|8555.15|8675.15|8555.15|8674.78|8554.78|8
1654725310000|2022-06-08 21:55:10|8675.14|8555.14|8676.78|8556.78|8676.78|8556.78|8675.14|8555.14|9
1654725320000|2022-06-08 21:55:20|8676.66|8556.66|8676.84|8556.84|8676.84|8556.84|8676.65|8556.65|7
1654725330000|2022-06-08 21:55:30|8676.8|8556.8|8677.73|8557.73|8677.73|8557.73|8676.74|8556.74|9
1654725340000|2022-06-08 21:55:40|8677.71|8557.71|8678.02|8558.02|8678.02|8558.02|8677.68|8557.68|6
1654725350000|2022-06-08 21:55:50|8678.1|8558.1|8680.05|8560.05|8680.28|8560.28|8678.1|8558.1|10
1654725360000|2022-06-08 21:56:00|8679.86|8559.86|8679.24|8559.24|8679.86|8559.86|8679.09|8559.09|9
1654725370000|2022-06-08 21:56:10|8679.32|8559.32|8680.67|8560.67|8680.67|8560.67|8679.2|8559.2|10
1654725380000|2022-06-08 21:56:20|8680.52|8560.52|8681.06|8561.06|8681.06|8561.06|8680.19|8560.19|8
1654725390000|2022-06-08 21:56:30|8681.02|8561.02|8680.79|8560.79|8681.02|8561.02|8680.79|8560.79|8
1654725400000|2022-06-08 21:56:40|8681.86|8561.86|8684.56|8564.56|8684.56|8564.56|8681.86|8561.86|10
1654725410000|2022-06-08 21:56:50|8684.83|8564.83|8685.51|8565.51|8685.85|8565.85|8684.83|8564.83|9
1654725420000|2022-06-08 21:57:00|8685.79|8565.79|8687.55|8567.55|8687.8|8567.8|8685.79|8565.79|10
1654725430000|2022-06-08 21:57:10|8687.43|8567.43|8686.72|8566.72|8687.43|8567.43|8686.72|8566.72|9
1654725440000|2022-06-08 21:57:20|8686.78|8566.78|8686.26|8566.26|8686.78|8566.78|8686.23|8566.23|9
1654725450000|2022-06-08 21:57:30|8686.34|8566.34|8685.2|8565.2|8686.42|8566.42|8685.2|8565.2|9
1654725460000|2022-06-08 21:57:40|8685.31|8565.31|8685.21|8565.21|8685.34|8565.34|8685.2|8565.2|7
1654725470000|2022-06-08 21:57:50|8685.38|8565.38|8685.61|8565.61|8685.61|8565.61|8685.28|8565.28|6
1654725480000|2022-06-08 21:58:00|8685.94|8565.94|8686.25|8566.25|8686.25|8566.25|8685.76|8565.76|9
1654725490000|2022-06-08 21:58:10|8685.89|8565.89|8684.94|8564.94|8685.89|8565.89|8684.82|8564.82|8
1654725500000|2022-06-08 21:58:20|8685.23|8565.23|8685.55|8565.55|8685.78|8565.78|8685.05|8565.05|9
1654725510000|2022-06-08 21:58:30|8685.6|8565.6|8685.56|8565.56|8685.72|8565.72|8685.56|8565.56|7
1654725520000|2022-06-08 21:58:40|8685.7|8565.7|8692.07|8572.07|8692.07|8572.07|8685.7|8565.7|10
1654725530000|2022-06-08 21:58:50|8693.7|8573.7|8705.06|8585.06|8705.06|8585.06|8693.7|8573.7|10
1654725540000|2022-06-08 21:59:00|8705.5|8585.5|8710.35|8590.35|8710.35|8590.35|8705.5|8585.5|10
1654725550000|2022-06-08 21:59:10|8708.06|8588.06|8706.63|8586.63|8709.18|8589.18|8706.04|8586.04|10
1654725560000|2022-06-08 21:59:20|8708.45|8588.45|8705.09|8585.09|8708.45|8588.45|8705.09|8585.09|10
1654725570000|2022-06-08 21:59:30|8704.82|8584.82|8704.46|8584.46|8705.32|8585.32|8703.77|8583.77|10
1654725580000|2022-06-08 21:59:40|8704.66|8584.66|8702.71|8582.71|8704.66|8584.66|8702.71|8582.71|10
1654725590000|2022-06-08 21:59:50|8703.07|8583.07|8702.53|8582.53|8703.07|8583.07|8701.98|8581.98|9
1654725600000|2022-06-08 22:00:00|8702.16|8582.16|8702.25|8582.25|8702.85|8582.85|8701.48|8581.48|10
1654725610000|2022-06-08 22:00:10|8702|8582|8703.59|8583.59|8703.59|8583.59|8702|8582|10
1654725620000|2022-06-08 22:00:20|8703.72|8583.72|8703.26|8583.26|8703.9|8583.9|8703.03|8583.03|10
1654725630000|2022-06-08 22:00:30|8703.11|8583.11|8704.38|8584.38|8705.11|8585.11|8702.52|8582.52|9
1654725640000|2022-06-08 22:00:40|8702.15|8582.15|8699.32|8579.32|8703.89|8583.89|8698.9|8578.9|10
1654725650000|2022-06-08 22:00:50|8698.64|8578.64|8697.58|8577.58|8699.98|8579.98|8697.43|8577.43|10
1654725660000|2022-06-08 22:01:00|8697.34|8577.34|8695.38|8575.38|8697.34|8577.34|8695.38|8575.38|10
1654725670000|2022-06-08 22:01:10|8695.67|8575.67|8692.73|8572.73|8695.67|8575.67|8692.73|8572.73|10
1654725680000|2022-06-08 22:01:20|8692.8|8572.8|8691.93|8571.93|8692.8|8572.8|8691.93|8571.93|9
1654725690000|2022-06-08 22:01:30|8692.18|8572.18|8691.53|8571.53|8692.47|8572.47|8691.53|8571.53|10
1654725700000|2022-06-08 22:01:40|8691.55|8571.55|8690.7|8570.7|8691.55|8571.55|8690.66|8570.66|10
1654725710000|2022-06-08 22:01:50|8690.68|8570.68|8690.58|8570.58|8690.8|8570.8|8690.36|8570.36|10
1654725720000|2022-06-08 22:02:00|8690.87|8570.87|8688.85|8568.85|8691.06|8571.06|8688.85|8568.85|9
1654725730000|2022-06-08 22:02:10|8688.93|8568.93|8689.95|8569.95|8689.95|8569.95|8688.93|8568.93|9
1654725740000|2022-06-08 22:02:20|8689.81|8569.81|8690.64|8570.64|8690.65|8570.65|8689.81|8569.81|10
1654725750000|2022-06-08 22:02:30|8690.68|8570.68|8687.88|8567.88|8690.68|8570.68|8687.88|8567.88|10
1654725760000|2022-06-08 22:02:40|8688.23|8568.23|8689.88|8569.88|8689.98|8569.98|8688.23|8568.23|9
1654725770000|2022-06-08 22:02:50|8689.91|8569.91|8690.54|8570.54|8690.54|8570.54|8689.77|8569.77|10
1654725780000|2022-06-08 22:03:00|8690.51|8570.51|8689.31|8569.31|8690.84|8570.84|8689.31|8569.31|10
1654725790000|2022-06-08 22:03:10|8689.54|8569.54|8689.19|8569.19|8689.54|8569.54|8689|8569|9
1654725800000|2022-06-08 22:03:20|8689.07|8569.07|8689.8|8569.8|8689.8|8569.8|8688.96|8568.96|9
1654725810000|2022-06-08 22:03:30|8689.72|8569.72|8690.08|8570.08|8690.34|8570.34|8689.72|8569.72|10
1654725820000|2022-06-08 22:03:40|8690.05|8570.05|8689.35|8569.35|8690.05|8570.05|8689.35|8569.35|10
1654725830000|2022-06-08 22:03:50|8688.85|8568.85|8688.43|8568.43|8688.97|8568.97|8688.17|8568.17|10
1654725840000|2022-06-08 22:04:00|8689.08|8569.08|8690.45|8570.45|8690.59|8570.59|8689.08|8569.08|9
1654725850000|2022-06-08 22:04:10|8690.71|8570.71|8689.34|8569.34|8690.71|8570.71|8689.34|8569.34|10
1654725860000|2022-06-08 22:04:20|8689.64|8569.64|8689.84|8569.84|8690.09|8570.09|8689.48|8569.48|10
1654725870000|2022-06-08 22:04:30|8689.82|8569.82|8689.13|8569.13|8689.82|8569.82|8689.07|8569.07|10
1654725880000|2022-06-08 22:04:40|8689.18|8569.18|8689.18|8569.18|8689.35|8569.35|8689.17|8569.17|10
1654725890000|2022-06-08 22:04:50|8689.17|8569.17|8689.22|8569.22|8689.22|8569.22|8688.96|8568.96|10
1654725900000|2022-06-08 22:05:00|8689.23|8569.23|8686.14|8566.14|8689.23|8569.23|8686.14|8566.14|8
1654725910000|2022-06-08 22:05:10|8686.21|8566.21|8686.35|8566.35|8686.47|8566.47|8686.13|8566.13|10
1654725920000|2022-06-08 22:05:20|8686.36|8566.36|8685.97|8565.97|8686.43|8566.43|8685.97|8565.97|8
1654725930000|2022-06-08 22:05:30|8685.84|8565.84|8685.89|8565.89|8686.01|8566.01|8685.75|8565.75|8
1654725940000|2022-06-08 22:05:40|8685.92|8565.92|8686.59|8566.59|8686.71|8566.71|8685.8|8565.8|10
1654725950000|2022-06-08 22:05:50|8686.63|8566.63|8687.36|8567.36|8687.36|8567.36|8686.53|8566.53|10
1654725960000|2022-06-08 22:06:00|8687.62|8567.62|8687.35|8567.35|8687.83|8567.83|8687.3|8567.3|10
1654725970000|2022-06-08 22:06:10|8687.33|8567.33|8687.67|8567.67|8687.67|8567.67|8687.33|8567.33|6
1654725980000|2022-06-08 22:06:20|8687.71|8567.71|8688.33|8568.33|8688.34|8568.34|8687.57|8567.57|8
1654725990000|2022-06-08 22:06:30|8688.36|8568.36|8688.54|8568.54|8688.54|8568.54|8688.09|8568.09|7
1654726000000|2022-06-08 22:06:40|8688.56|8568.56|8688.36|8568.36|8688.62|8568.62|8688.33|8568.33|8
1654726010000|2022-06-08 22:06:50|8688.62|8568.62|8688.87|8568.87|8688.87|8568.87|8688.52|8568.52|7
1654726020000|2022-06-08 22:07:00|8688.99|8568.99|8689.02|8569.02|8689.03|8569.03|8688.81|8568.81|8
1654726030000|2022-06-08 22:07:10|8688.95|8568.95|8689.71|8569.71|8689.75|8569.75|8688.95|8568.95|8
1654726040000|2022-06-08 22:07:20|8689.65|8569.65|8691.83|8571.83|8691.83|8571.83|8689.65|8569.65|10
1654726050000|2022-06-08 22:07:30|8691.81|8571.81|8693.39|8573.39|8693.39|8573.39|8691.81|8571.81|9
1654726060000|2022-06-08 22:07:40|8693.82|8573.82|8694.14|8574.14|8694.23|8574.23|8693.82|8573.82|9
1654726070000|2022-06-08 22:07:50|8693.91|8573.91|8693.89|8573.89|8694.28|8574.28|8693.45|8573.45|10
1654726080000|2022-06-08 22:08:00|8693.87|8573.87|8695.07|8575.07|8695.2|8575.2|8693.87|8573.87|8
1654726090000|2022-06-08 22:08:10|8695.11|8575.11|8698.04|8578.04|8698.04|8578.04|8695.11|8575.11|9
1654726100000|2022-06-08 22:08:20|8698.02|8578.02|8698.17|8578.17|8698.75|8578.75|8698.02|8578.02|10
1654726110000|2022-06-08 22:08:30|8698.13|8578.13|8697.9|8577.9|8698.34|8578.34|8697.89|8577.89|10
1654726120000|2022-06-08 22:08:40|8697.68|8577.68|8697.87|8577.87|8697.9|8577.9|8697.57|8577.57|10
1654726130000|2022-06-08 22:08:50|8697.69|8577.69|8696.64|8576.64|8697.99|8577.99|8696.64|8576.64|10
1654726140000|2022-06-08 22:09:00|8696.49|8576.49|8697.71|8577.71|8697.71|8577.71|8695.95|8575.95|10
1654726150000|2022-06-08 22:09:10|8698.18|8578.18|8699.25|8579.25|8699.45|8579.45|8698.18|8578.18|9
1654726160000|2022-06-08 22:09:20|8699.31|8579.31|8699.33|8579.33|8699.63|8579.63|8699.31|8579.31|9
1654726170000|2022-06-08 22:09:30|8699.05|8579.05|8698.33|8578.33|8699.05|8579.05|8698.33|8578.33|10
1654726180000|2022-06-08 22:09:40|8698.52|8578.52|8698.17|8578.17|8698.64|8578.64|8698.03|8578.03|7
1654726190000|2022-06-08 22:09:50|8698.26|8578.26|8698.41|8578.41|8698.41|8578.41|8698.19|8578.19|9
1654726200000|2022-06-08 22:10:00|8698.74|8578.74|8699.37|8579.37|8699.39|8579.39|8698.74|8578.74|10
1654726210000|2022-06-08 22:10:10|8699.45|8579.45|8699.01|8579.01|8699.8|8579.8|8698.92|8578.92|10
1654726220000|2022-06-08 22:10:20|8698.92|8578.92|8699.5|8579.5|8699.53|8579.53|8698.9|8578.9|9
1654726230000|2022-06-08 22:10:30|8699.46|8579.46|8700.44|8580.44|8700.48|8580.48|8699.36|8579.36|8
1654726240000|2022-06-08 22:10:40|8700.41|8580.41|8700.59|8580.59|8700.59|8580.59|8700.41|8580.41|7
1654726250000|2022-06-08 22:10:50|8700.58|8580.58|8700.46|8580.46|8700.69|8580.69|8700.42|8580.42|9
1654726260000|2022-06-08 22:11:00|8700.55|8580.55|8701.38|8581.38|8701.38|8581.38|8700.35|8580.35|6
1654726270000|2022-06-08 22:11:10|8701.45|8581.45|8701.54|8581.54|8701.78|8581.78|8701.45|8581.45|8
1654726280000|2022-06-08 22:11:20|8701.58|8581.58|8703.49|8583.49|8703.49|8583.49|8701.55|8581.55|10
1654726290000|2022-06-08 22:11:30|8703.64|8583.64|8703.72|8583.72|8703.72|8583.72|8703.43|8583.43|8
1654726300000|2022-06-08 22:11:40|8703.57|8583.57|8702.57|8582.57|8703.57|8583.57|8702.57|8582.57|8
1654726310000|2022-06-08 22:11:50|8702.11|8582.11|8701.14|8581.14|8702.11|8582.11|8701.14|8581.14|10
1654726320000|2022-06-08 22:12:00|8701.07|8581.07|8699.53|8579.53|8701.13|8581.13|8699.53|8579.53|10
1654726330000|2022-06-08 22:12:10|8699.18|8579.18|8697.85|8577.85|8699.18|8579.18|8697.85|8577.85|8
1654726340000|2022-06-08 22:12:20|8697.98|8577.98|8696.63|8576.63|8697.98|8577.98|8696.63|8576.63|7
1654726350000|2022-06-08 22:12:30|8696.45|8576.45|8695.47|8575.47|8696.45|8576.45|8695.45|8575.45|8
1654726360000|2022-06-08 22:12:40|8695.17|8575.17|8694.01|8574.01|8695.17|8575.17|8693.91|8573.91|7
1654726370000|2022-06-08 22:12:50|8693.99|8573.99|8692.51|8572.51|8693.99|8573.99|8692.51|8572.51|9
1654726380000|2022-06-08 22:13:00|8692.03|8572.03|8690.65|8570.65|8692.03|8572.03|8690.65|8570.65|9
1654726390000|2022-06-08 22:13:10|8690.47|8570.47|8689.61|8569.61|8690.47|8570.47|8689.29|8569.29|10
1654726400000|2022-06-08 22:13:20|8689.28|8569.28|8690.73|8570.73|8690.77|8570.77|8689.28|8569.28|9
1654726410000|2022-06-08 22:13:30|8690.47|8570.47|8689.32|8569.32|8690.47|8570.47|8689.32|8569.32|10
1654726420000|2022-06-08 22:13:40|8689.3|8569.3|8688.21|8568.21|8689.3|8569.3|8688.21|8568.21|7
1654726430000|2022-06-08 22:13:50|8687.96|8567.96|8687.71|8567.71|8687.96|8567.96|8687.71|8567.71|10
1654726440000|2022-06-08 22:14:00|8687.5|8567.5|8686.32|8566.32|8687.5|8567.5|8686.27|8566.27|9
1654726450000|2022-06-08 22:14:10|8686.55|8566.55|8685.9|8565.9|8686.67|8566.67|8685.9|8565.9|9
1654726460000|2022-06-08 22:14:20|8686.11|8566.11|8685.61|8565.61|8686.11|8566.11|8685.61|8565.61|9
1654726470000|2022-06-08 22:14:30|8685.7|8565.7|8684.29|8564.29|8685.7|8565.7|8684.29|8564.29|10
1654726480000|2022-06-08 22:14:40|8684.41|8564.41|8684.01|8564.01|8684.45|8564.45|8683.96|8563.96|9
1654726490000|2022-06-08 22:14:50|8683.79|8563.79|8683.77|8563.77|8683.8|8563.8|8683.66|8563.66|9
1654726500000|2022-06-08 22:15:00|8683.8|8563.8|8682.09|8562.09|8683.8|8563.8|8682.09|8562.09|9
1654726510000|2022-06-08 22:15:10|8681.92|8561.92|8679.72|8559.72|8681.95|8561.95|8679.72|8559.72|10
1654726520000|2022-06-08 22:15:20|8679.61|8559.61|8677.5|8557.5|8679.61|8559.61|8677.5|8557.5|9
1654726530000|2022-06-08 22:15:30|8677.65|8557.65|8676.78|8556.78|8677.7|8557.7|8676.77|8556.77|8
1654726540000|2022-06-08 22:15:40|8676.66|8556.66|8673.85|8553.85|8676.66|8556.66|8673.78|8553.78|10
1654726550000|2022-06-08 22:15:50|8673.88|8553.88|8674.15|8554.15|8674.18|8554.18|8673.88|8553.88|10
1654726560000|2022-06-08 22:16:00|8674.26|8554.26|8674.61|8554.61|8674.62|8554.62|8674.22|8554.22|9
1654726570000|2022-06-08 22:16:10|8674.56|8554.56|8673.89|8553.89|8674.56|8554.56|8673.88|8553.88|7
1654726580000|2022-06-08 22:16:20|8673.54|8553.54|8669.4|8549.4|8673.61|8553.61|8669.4|8549.4|10
1654726590000|2022-06-08 22:16:30|8669.22|8549.22|8667.9|8547.9|8669.3|8549.3|8667.9|8547.9|8
1654726600000|2022-06-08 22:16:40|8667.91|8547.91|8666.95|8546.95|8667.91|8547.91|8666.95|8546.95|10
1654726610000|2022-06-08 22:16:50|8666.94|8546.94|8668.13|8548.13|8668.13|8548.13|8666.94|8546.94|10
1654726620000|2022-06-08 22:17:00|8668.26|8548.26|8669.38|8549.38|8669.46|8549.46|8668.26|8548.26|10
1654726630000|2022-06-08 22:17:10|8669.75|8549.75|8670.97|8550.97|8670.97|8550.97|8669.7|8549.7|10
1654726640000|2022-06-08 22:17:20|8671.74|8551.74|8671.81|8551.81|8671.93|8551.93|8671.73|8551.73|9
1654726650000|2022-06-08 22:17:30|8671.97|8551.97|8671.92|8551.92|8672.16|8552.16|8671.8|8551.8|9
1654726660000|2022-06-08 22:17:40|8671.85|8551.85|8672.1|8552.1|8672.1|8552.1|8671.79|8551.79|9
1654726670000|2022-06-08 22:17:50|8671.98|8551.98|8671.86|8551.86|8672.16|8552.16|8671.86|8551.86|8
1654726680000|2022-06-08 22:18:00|8671.92|8551.92|8672.27|8552.27|8672.27|8552.27|8671.92|8551.92|9
1654726690000|2022-06-08 22:18:10|8672.43|8552.43|8672.59|8552.59|8672.93|8552.93|8672.38|8552.38|9
1654726700000|2022-06-08 22:18:20|8672.58|8552.58|8673.07|8553.07|8673.07|8553.07|8672.57|8552.57|4
1654726710000|2022-06-08 22:18:30|8673.16|8553.16|8673.18|8553.18|8673.31|8553.31|8673.13|8553.13|9
1654726720000|2022-06-08 22:18:40|8673.17|8553.17|8672.98|8552.98|8673.18|8553.18|8672.98|8552.98|5
1654726730000|2022-06-08 22:18:50|8673.16|8553.16|8674.01|8554.01|8674.11|8554.11|8673.16|8553.16|9
1654726740000|2022-06-08 22:19:00|8674.09|8554.09|8674.58|8554.58|8674.58|8554.58|8674.09|8554.09|8
1654726750000|2022-06-08 22:19:10|8674.44|8554.44|8674.58|8554.58|8674.68|8554.68|8674.4|8554.4|9
1654726760000|2022-06-08 22:19:20|8674.56|8554.56|8674.7|8554.7|8674.88|8554.88|8674.56|8554.56|8
1654726770000|2022-06-08 22:19:30|8674.49|8554.49|8674.79|8554.79|8674.96|8554.96|8674.49|8554.49|9
1654726780000|2022-06-08 22:19:40|8674.63|8554.63|8673.95|8553.95|8674.63|8554.63|8673.79|8553.79|10
1654726790000|2022-06-08 22:19:50|8674.02|8554.02|8673.15|8553.15|8674.02|8554.02|8672.99|8552.99|10
1654726800000|2022-06-08 22:20:00|8673.2|8553.2|8673.27|8553.27|8673.41|8553.41|8673.16|8553.16|10
1654726810000|2022-06-08 22:20:10|8673.2|8553.2|8673.4|8553.4|8673.4|8553.4|8673.01|8553.01|10
1654726820000|2022-06-08 22:20:20|8673.13|8553.13|8673.03|8553.03|8673.17|8553.17|8672.96|8552.96|9
1654726830000|2022-06-08 22:20:30|8673.1|8553.1|8673.28|8553.28|8673.32|8553.32|8673.1|8553.1|8
1654726840000|2022-06-08 22:20:40|8673.17|8553.17|8673.79|8553.79|8673.79|8553.79|8673.17|8553.17|8
1654726850000|2022-06-08 22:20:50|8673.86|8553.86|8674.51|8554.51|8674.51|8554.51|8673.86|8553.86|8
1654726860000|2022-06-08 22:21:00|8674.5|8554.5|8674|8554|8674.5|8554.5|8673.9|8553.9|8
1654726870000|2022-06-08 22:21:10|8673.96|8553.96|8674.42|8554.42|8674.5|8554.5|8673.96|8553.96|10
1654726880000|2022-06-08 22:21:20|8674.5|8554.5|8674.68|8554.68|8674.73|8554.73|8674.44|8554.44|8
1654726890000|2022-06-08 22:21:30|8674.65|8554.65|8674.8|8554.8|8674.99|8554.99|8674.54|8554.54|10
1654726900000|2022-06-08 22:21:40|8674.98|8554.98|8674.88|8554.88|8674.98|8554.98|8674.79|8554.79|9
1654726910000|2022-06-08 22:21:50|8674.96|8554.96|8675.55|8555.55|8675.65|8555.65|8674.96|8554.96|10
1654726920000|2022-06-08 22:22:00|8675.59|8555.59|8676.25|8556.25|8676.27|8556.27|8675.59|8555.59|5
1654726930000|2022-06-08 22:22:10|8676.37|8556.37|8676.68|8556.68|8676.68|8556.68|8676.27|8556.27|9
1654726940000|2022-06-08 22:22:20|8676.2|8556.2|8675.76|8555.76|8676.28|8556.28|8675.69|8555.69|8
1654726950000|2022-06-08 22:22:30|8675.75|8555.75|8675.43|8555.43|8675.95|8555.95|8675.43|8555.43|9
1654726960000|2022-06-08 22:22:40|8675.38|8555.38|8675.23|8555.23|8675.42|8555.42|8675.16|8555.16|8
1654726970000|2022-06-08 22:22:50|8675.16|8555.16|8675.6|8555.6|8675.6|8555.6|8675|8555|9
1654726980000|2022-06-08 22:23:00|8675.62|8555.62|8675.63|8555.63|8675.98|8555.98|8675.49|8555.49|10
1654726990000|2022-06-08 22:23:10|8675.77|8555.77|8674.78|8554.78|8675.95|8555.95|8674.76|8554.76|10
1654727000000|2022-06-08 22:23:20|8674.73|8554.73|8674.85|8554.85|8674.91|8554.91|8674.47|8554.47|10
1654727010000|2022-06-08 22:23:30|8674.89|8554.89|8674.62|8554.62|8674.89|8554.89|8674.53|8554.53|8
1654727020000|2022-06-08 22:23:40|8674.55|8554.55|8675.02|8555.02|8675.05|8555.05|8674.53|8554.53|8
1654727030000|2022-06-08 22:23:50|8675|8555|8675.29|8555.29|8675.36|8555.36|8675|8555|7
1654727040000|2022-06-08 22:24:00|8675.23|8555.23|8675.15|8555.15|8675.23|8555.23|8675|8555|9
1654727050000|2022-06-08 22:24:10|8675.14|8555.14|8673.87|8553.87|8675.14|8555.14|8673.87|8553.87|10
1654727060000|2022-06-08 22:24:20|8673.31|8553.31|8672.94|8552.94|8673.31|8553.31|8672.61|8552.61|9
1654727070000|2022-06-08 22:24:30|8672.56|8552.56|8673.02|8553.02|8673.02|8553.02|8672.19|8552.19|8
1654727080000|2022-06-08 22:24:40|8673.17|8553.17|8672.63|8552.63|8673.46|8553.46|8672.63|8552.63|10
1654727090000|2022-06-08 22:24:50|8672.3|8552.3|8671.93|8551.93|8672.3|8552.3|8671.93|8551.93|9
1654727100000|2022-06-08 22:25:00|8672.04|8552.04|8672.43|8552.43|8672.43|8552.43|8671.86|8551.86|10
1654727110000|2022-06-08 22:25:10|8672.56|8552.56|8671.47|8551.47|8672.56|8552.56|8671.47|8551.47|9
1654727120000|2022-06-08 22:25:20|8671.43|8551.43|8670.81|8550.81|8671.43|8551.43|8670.81|8550.81|10
1654727130000|2022-06-08 22:25:30|8670.88|8550.88|8670.75|8550.75|8670.88|8550.88|8670.61|8550.61|8
1654727140000|2022-06-08 22:25:40|8671|8551|8671.49|8551.49|8671.49|8551.49|8670.96|8550.96|9
1654727150000|2022-06-08 22:25:50|8671.52|8551.52|8671.48|8551.48|8671.55|8551.55|8671.43|8551.43|9
1654727160000|2022-06-08 22:26:00|8671.66|8551.66|8672.01|8552.01|8672.01|8552.01|8671.59|8551.59|9
1654727170000|2022-06-08 22:26:10|8672.39|8552.39|8673.4|8553.4|8673.4|8553.4|8672.39|8552.39|9
1654727180000|2022-06-08 22:26:20|8673.5|8553.5|8673.64|8553.64|8673.71|8553.71|8673.49|8553.49|7
1654727190000|2022-06-08 22:26:30|8673.62|8553.62|8673.58|8553.58|8673.71|8553.71|8673.58|8553.58|8
1654727200000|2022-06-08 22:26:40|8673.47|8553.47|8673.17|8553.17|8673.6|8553.6|8673.12|8553.12|8
1654727210000|2022-06-08 22:26:50|8673.13|8553.13|8673|8553|8673.13|8553.13|8672.69|8552.69|7
1654727220000|2022-06-08 22:27:00|8672.98|8552.98|8673.18|8553.18|8673.36|8553.36|8672.98|8552.98|9
1654727230000|2022-06-08 22:27:10|8673.28|8553.28|8673.12|8553.12|8673.28|8553.28|8673.05|8553.05|8
1654727240000|2022-06-08 22:27:20|8673.04|8553.04|8673.3|8553.3|8673.39|8553.39|8673.04|8553.04|7
1654727250000|2022-06-08 22:27:30|8673.92|8553.92|8675.76|8555.76|8675.76|8555.76|8673.92|8553.92|10
1654727260000|2022-06-08 22:27:40|8675.75|8555.75|8676.01|8556.01|8676.05|8556.05|8675.75|8555.75|9
1654727270000|2022-06-08 22:27:50|8675.9|8555.9|8674.91|8554.91|8675.9|8555.9|8674.32|8554.32|10
1654727280000|2022-06-08 22:28:00|8675.08|8555.08|8674.85|8554.85|8675.08|8555.08|8674.85|8554.85|8
1654727290000|2022-06-08 22:28:10|8674.87|8554.87|8674.73|8554.73|8674.87|8554.87|8674.73|8554.73|5
1654727300000|2022-06-08 22:28:20|8674.7|8554.7|8675.39|8555.39|8675.39|8555.39|8674.7|8554.7|10
1654727310000|2022-06-08 22:28:30|8675.52|8555.52|8675.84|8555.84|8675.89|8555.89|8675.52|8555.52|8
1654727320000|2022-06-08 22:28:40|8675.87|8555.87|8677.23|8557.23|8677.23|8557.23|8675.87|8555.87|9
1654727330000|2022-06-08 22:28:50|8677.1|8557.1|8677.65|8557.65|8677.66|8557.66|8677.1|8557.1|7
1654727340000|2022-06-08 22:29:00|8677.59|8557.59|8678.05|8558.05|8678.05|8558.05|8677.49|8557.49|10
1654727350000|2022-06-08 22:29:10|8678.03|8558.03|8677.46|8557.46|8678.47|8558.47|8677.46|8557.46|9
1654727360000|2022-06-08 22:29:20|8677.31|8557.31|8678.03|8558.03|8678.03|8558.03|8677.31|8557.31|9
1654727370000|2022-06-08 22:29:30|8677.91|8557.91|8677.79|8557.79|8677.91|8557.91|8677.79|8557.79|6
1654727380000|2022-06-08 22:29:40|8677.66|8557.66|8676.48|8556.48|8677.66|8557.66|8676.25|8556.25|8
1654727390000|2022-06-08 22:29:50|8676.42|8556.42|8676.39|8556.39|8676.62|8556.62|8676.31|8556.31|9
1654727400000|2022-06-08 22:30:00|8676.46|8556.46|8675.66|8555.66|8676.55|8556.55|8675.53|8555.53|10
1654727410000|2022-06-08 22:30:10|8675.49|8555.49|8677.17|8557.17|8677.17|8557.17|8675.33|8555.33|9
1654727420000|2022-06-08 22:30:20|8677.37|8557.37|8677.37|8557.37|8677.4|8557.4|8677.27|8557.27|7
1654727430000|2022-06-08 22:30:30|8677.46|8557.46|8677.49|8557.49|8677.49|8557.49|8677.13|8557.13|10
1654727440000|2022-06-08 22:30:40|8677.71|8557.71|8678.23|8558.23|8678.23|8558.23|8677.71|8557.71|10
1654727450000|2022-06-08 22:30:50|8678.15|8558.15|8678.34|8558.34|8678.5|8558.5|8678.15|8558.15|8
1654727460000|2022-06-08 22:31:00|8678.3|8558.3|8678.62|8558.62|8678.66|8558.66|8678.3|8558.3|8
1654727470000|2022-06-08 22:31:10|8678.45|8558.45|8678.5|8558.5|8678.5|8558.5|8678.4|8558.4|6
1654727480000|2022-06-08 22:31:20|8678.48|8558.48|8679.64|8559.64|8679.64|8559.64|8678.48|8558.48|10
1654727490000|2022-06-08 22:31:30|8679.68|8559.68|8681.39|8561.39|8681.43|8561.43|8679.68|8559.68|10
1654727500000|2022-06-08 22:31:40|8682.02|8562.02|8685.11|8565.11|8685.11|8565.11|8681.97|8561.97|8
1654727510000|2022-06-08 22:31:50|8685.28|8565.28|8686.23|8566.23|8686.28|8566.28|8685.28|8565.28|10
1654727520000|2022-06-08 22:32:00|8686.14|8566.14|8685.57|8565.57|8686.22|8566.22|8685.48|8565.48|10
1654727530000|2022-06-08 22:32:10|8685.56|8565.56|8686.21|8566.21|8686.25|8566.25|8685.56|8565.56|10
1654727540000|2022-06-08 22:32:20|8686.62|8566.62|8686.77|8566.77|8686.78|8566.78|8686.59|8566.59|9
1654727550000|2022-06-08 22:32:30|8686.91|8566.91|8688.65|8568.65|8688.73|8568.73|8686.91|8566.91|10
1654727560000|2022-06-08 22:32:40|8688.68|8568.68|8688.17|8568.17|8688.79|8568.79|8688.17|8568.17|10
1654727570000|2022-06-08 22:32:50|8688.21|8568.21|8687.44|8567.44|8688.33|8568.33|8687.44|8567.44|10
1654727580000|2022-06-08 22:33:00|8687.43|8567.43|8686.85|8566.85|8687.43|8567.43|8686.79|8566.79|7
1654727590000|2022-06-08 22:33:10|8686.84|8566.84|8686.4|8566.4|8686.91|8566.91|8686.4|8566.4|8
1654727600000|2022-06-08 22:33:20|8686.3|8566.3|8686.03|8566.03|8686.46|8566.46|8686.03|8566.03|10
1654727610000|2022-06-08 22:33:30|8686.07|8566.07|8685.77|8565.77|8686.37|8566.37|8685.76|8565.76|9
1654727620000|2022-06-08 22:33:40|8685.75|8565.75|8684.58|8564.58|8685.75|8565.75|8684.58|8564.58|9
1654727630000|2022-06-08 22:33:50|8684.37|8564.37|8684.57|8564.57|8684.79|8564.79|8684.09|8564.09|10
1654727640000|2022-06-08 22:34:00|8684.51|8564.51|8683.94|8563.94|8684.51|8564.51|8683.94|8563.94|10
1654727650000|2022-06-08 22:34:10|8683.95|8563.95|8683.63|8563.63|8683.95|8563.95|8683.62|8563.62|8
1654727660000|2022-06-08 22:34:20|8683.75|8563.75|8682.36|8562.36|8683.76|8563.76|8682.36|8562.36|8
1654727670000|2022-06-08 22:34:30|8682.23|8562.23|8681.36|8561.36|8682.23|8562.23|8681.36|8561.36|8
1654727680000|2022-06-08 22:34:40|8681.52|8561.52|8681.27|8561.27|8681.59|8561.59|8681.27|8561.27|8
1654727690000|2022-06-08 22:34:50|8681.79|8561.79|8682.48|8562.48|8682.83|8562.83|8681.79|8561.79|8
1654727700000|2022-06-08 22:35:00|8682.49|8562.49|8682.46|8562.46|8682.55|8562.55|8682.46|8562.46|6
1654727710000|2022-06-08 22:35:10|8682.73|8562.73|8682.52|8562.52|8682.8|8562.8|8682.43|8562.43|8
1654727720000|2022-06-08 22:35:20|8682.17|8562.17|8680.53|8560.53|8682.3|8562.3|8680.53|8560.53|9
1654727730000|2022-06-08 22:35:30|8680.12|8560.12|8680.19|8560.19|8680.19|8560.19|8679.58|8559.58|9
1654727740000|2022-06-08 22:35:40|8680.7|8560.7|8680.56|8560.56|8681.49|8561.49|8680.56|8560.56|10
1654727750000|2022-06-08 22:35:50|8680.48|8560.48|8680.48|8560.48|8680.63|8560.63|8680.23|8560.23|9
1654727760000|2022-06-08 22:36:00|8680.63|8560.63|8679.88|8559.88|8680.63|8560.63|8679.86|8559.86|9
1654727770000|2022-06-08 22:36:10|8679.47|8559.47|8679.14|8559.14|8679.47|8559.47|8679.14|8559.14|10
1654727780000|2022-06-08 22:36:20|8679.1|8559.1|8678.88|8558.88|8679.22|8559.22|8678.69|8558.69|8
1654727790000|2022-06-08 22:36:30|8679.03|8559.03|8679.29|8559.29|8679.31|8559.31|8679.03|8559.03|9
1654727800000|2022-06-08 22:36:40|8679.17|8559.17|8678.93|8558.93|8679.26|8559.26|8678.91|8558.91|8
1654727810000|2022-06-08 22:36:50|8678.82|8558.82|8678.85|8558.85|8678.87|8558.87|8678.71|8558.71|8
1654727820000|2022-06-08 22:37:00|8678.89|8558.89|8679.87|8559.87|8679.87|8559.87|8678.89|8558.89|10
1654727830000|2022-06-08 22:37:10|8679.76|8559.76|8680.04|8560.04|8680.05|8560.05|8679.74|8559.74|9
1654727840000|2022-06-08 22:37:20|8680.06|8560.06|8679.89|8559.89|8680.06|8560.06|8679.89|8559.89|10
1654727850000|2022-06-08 22:37:30|8679.76|8559.76|8677.43|8557.43|8679.76|8559.76|8677.43|8557.43|8
1654727860000|2022-06-08 22:37:40|8677.38|8557.38|8677.22|8557.22|8677.38|8557.38|8677.22|8557.22|8
1654727870000|2022-06-08 22:37:50|8677.23|8557.23|8677.42|8557.42|8677.52|8557.52|8677.22|8557.22|8
1654727880000|2022-06-08 22:38:00|8677.43|8557.43|8676.82|8556.82|8677.49|8557.49|8676.75|8556.75|10
1654727890000|2022-06-08 22:38:10|8676.7|8556.7|8675.6|8555.6|8676.7|8556.7|8675.6|8555.6|10
1654727900000|2022-06-08 22:38:20|8675.58|8555.58|8674.01|8554.01|8675.6|8555.6|8673.96|8553.96|9
1654727910000|2022-06-08 22:38:30|8673.99|8553.99|8674.76|8554.76|8674.76|8554.76|8673.99|8553.99|8
1654727920000|2022-06-08 22:38:40|8674.72|8554.72|8674.61|8554.61|8674.84|8554.84|8674.49|8554.49|9
1654727930000|2022-06-08 22:38:50|8674.68|8554.68|8674.64|8554.64|8674.73|8554.73|8674.26|8554.26|10
1654727940000|2022-06-08 22:39:00|8674.94|8554.94|8677.78|8557.78|8677.78|8557.78|8674.94|8554.94|10
1654727950000|2022-06-08 22:39:10|8677.8|8557.8|8679.68|8559.68|8679.68|8559.68|8677.8|8557.8|9
1654727960000|2022-06-08 22:39:20|8679.56|8559.56|8677.98|8557.98|8679.58|8559.58|8677.98|8557.98|8
1654727970000|2022-06-08 22:39:30|8677.74|8557.74|8676.65|8556.65|8677.74|8557.74|8676.65|8556.65|10
1654727980000|2022-06-08 22:39:40|8676.58|8556.58|8676.21|8556.21|8676.58|8556.58|8676.03|8556.03|9
1654727990000|2022-06-08 22:39:50|8676.11|8556.11|8673.33|8553.33|8676.11|8556.11|8673.33|8553.33|9
1654728000000|2022-06-08 22:40:00|8673.34|8553.34|8670.93|8550.93|8673.54|8553.54|8670.93|8550.93|10
1654728010000|2022-06-08 22:40:10|8670.95|8550.95|8663.95|8543.95|8670.95|8550.95|8663.95|8543.95|10
1654728020000|2022-06-08 22:40:20|8663.64|8543.64|8663.02|8543.02|8663.64|8543.64|8663.02|8543.02|9
1654728030000|2022-06-08 22:40:30|8662.45|8542.45|8660.81|8540.81|8662.51|8542.51|8660.72|8540.72|9
1654728040000|2022-06-08 22:40:40|8660.88|8540.88|8660.64|8540.64|8661.04|8541.04|8660.57|8540.57|10
1654728050000|2022-06-08 22:40:50|8660.58|8540.58|8660.36|8540.36|8661.11|8541.11|8660.36|8540.36|10
1654728060000|2022-06-08 22:41:00|8659.4|8539.4|8659.46|8539.46|8659.51|8539.51|8659.12|8539.12|10
1654728070000|2022-06-08 22:41:10|8659.41|8539.41|8660.5|8540.5|8660.5|8540.5|8659.28|8539.28|10
1654728080000|2022-06-08 22:41:20|8661.31|8541.31|8661.98|8541.98|8661.98|8541.98|8660.91|8540.91|10
1654728090000|2022-06-08 22:41:30|8662.11|8542.11|8662.19|8542.19|8662.39|8542.39|8661.97|8541.97|9
1654728100000|2022-06-08 22:41:40|8662.15|8542.15|8664.23|8544.23|8664.23|8544.23|8662.15|8542.15|10
1654728110000|2022-06-08 22:41:50|8664.43|8544.43|8664.66|8544.66|8664.66|8544.66|8664.39|8544.39|9
1654728120000|2022-06-08 22:42:00|8664.71|8544.71|8665.27|8545.27|8665.27|8545.27|8664.57|8544.57|7
1654728130000|2022-06-08 22:42:10|8665.28|8545.28|8665.51|8545.51|8665.57|8545.57|8665.24|8545.24|8
1654728140000|2022-06-08 22:42:20|8665.52|8545.52|8665.66|8545.66|8665.66|8545.66|8665.51|8545.51|6
1654728150000|2022-06-08 22:42:30|8665.58|8545.58|8665.04|8545.04|8665.58|8545.58|8664.94|8544.94|8
1654728160000|2022-06-08 22:42:40|8665.02|8545.02|8665.34|8545.34|8665.34|8545.34|8664.82|8544.82|7
1654728170000|2022-06-08 22:42:50|8665.38|8545.38|8665.85|8545.85|8665.85|8545.85|8665.23|8545.23|8
1654728180000|2022-06-08 22:43:00|8665.97|8545.97|8667.26|8547.26|8667.26|8547.26|8665.93|8545.93|9
1654728190000|2022-06-08 22:43:10|8667.51|8547.51|8667.47|8547.47|8667.71|8547.71|8667.37|8547.37|9
1654728200000|2022-06-08 22:43:20|8667.42|8547.42|8670.06|8550.06|8670.09|8550.09|8667.42|8547.42|10
1654728210000|2022-06-08 22:43:30|8670.15|8550.15|8671.45|8551.45|8671.45|8551.45|8670.14|8550.14|9
1654728220000|2022-06-08 22:43:40|8671.43|8551.43|8672.77|8552.77|8672.77|8552.77|8671.43|8551.43|6
1654728230000|2022-06-08 22:43:50|8672.81|8552.81|8674.05|8554.05|8674.05|8554.05|8672.77|8552.77|10
1654728240000|2022-06-08 22:44:00|8674|8554|8674.61|8554.61|8674.61|8554.61|8673.84|8553.84|10
1654728250000|2022-06-08 22:44:10|8675.14|8555.14|8676.4|8556.4|8676.88|8556.88|8675.12|8555.12|9
1654728260000|2022-06-08 22:44:20|8676.46|8556.46|8676.37|8556.37|8676.51|8556.51|8676.29|8556.29|8
1654728270000|2022-06-08 22:44:30|8676.43|8556.43|8677.82|8557.82|8677.82|8557.82|8676.25|8556.25|10
1654728280000|2022-06-08 22:44:40|8678.04|8558.04|8679.7|8559.7|8679.7|8559.7|8678.04|8558.04|9
1654728290000|2022-06-08 22:44:50|8679.99|8559.99|8682.5|8562.5|8682.5|8562.5|8679.54|8559.54|10
1654728300000|2022-06-08 22:45:00|8682.43|8562.43|8683.26|8563.26|8683.36|8563.36|8682.43|8562.43|10
1654728310000|2022-06-08 22:45:10|8683.6|8563.6|8682.48|8562.48|8683.6|8563.6|8682.42|8562.42|7
1654728320000|2022-06-08 22:45:20|8682.51|8562.51|8682.11|8562.11|8682.51|8562.51|8682.01|8562.01|9
1654728330000|2022-06-08 22:45:30|8681.81|8561.81|8682.13|8562.13|8682.19|8562.19|8681.68|8561.68|8
1654728340000|2022-06-08 22:45:40|8682.57|8562.57|8682.51|8562.51|8682.57|8562.57|8682.48|8562.48|6
1654728350000|2022-06-08 22:45:50|8682.49|8562.49|8682.76|8562.76|8682.76|8562.76|8682.48|8562.48|5
1654728360000|2022-06-08 22:46:00|8682.8|8562.8|8682.66|8562.66|8682.8|8562.8|8682.64|8562.64|8
1654728370000|2022-06-08 22:46:10|8682.65|8562.65|8682.8|8562.8|8682.93|8562.93|8682.65|8562.65|7
1654728380000|2022-06-08 22:46:20|8682.87|8562.87|8684.37|8564.37|8684.37|8564.37|8682.87|8562.87|10
1654728390000|2022-06-08 22:46:30|8684.43|8564.43|8687|8567|8687|8567|8684.43|8564.43|8
1654728400000|2022-06-08 22:46:40|8687.11|8567.11|8687.76|8567.76|8687.76|8567.76|8686.93|8566.93|9
1654728410000|2022-06-08 22:46:50|8688.42|8568.42|8689.36|8569.36|8689.36|8569.36|8688.24|8568.24|8
1654728420000|2022-06-08 22:47:00|8690.54|8570.54|8694.77|8574.77|8694.77|8574.77|8690.54|8570.54|10
1654728430000|2022-06-08 22:47:10|8694.82|8574.82|8694.83|8574.83|8695.21|8575.21|8694.52|8574.52|9
1654728440000|2022-06-08 22:47:20|8695.07|8575.07|8694.78|8574.78|8695.19|8575.19|8694.78|8574.78|8
1654728450000|2022-06-08 22:47:30|8694.97|8574.97|8695.44|8575.44|8695.46|8575.46|8694.84|8574.84|10
1654728460000|2022-06-08 22:47:40|8695.64|8575.64|8696.52|8576.52|8696.52|8576.52|8695.5|8575.5|10
1654728470000|2022-06-08 22:47:50|8696.56|8576.56|8698.59|8578.59|8698.59|8578.59|8696.56|8576.56|8
1654728480000|2022-06-08 22:48:00|8698.87|8578.87|8699.37|8579.37|8699.37|8579.37|8698.87|8578.87|9
1654728490000|2022-06-08 22:48:10|8699.46|8579.46|8699.45|8579.45|8699.7|8579.7|8699.45|8579.45|9
1654728500000|2022-06-08 22:48:20|8699.53|8579.53|8699.23|8579.23|8699.53|8579.53|8699.18|8579.18|10
1654728510000|2022-06-08 22:48:30|8699.24|8579.24|8699.07|8579.07|8699.24|8579.24|8699.05|8579.05|9
1654728520000|2022-06-08 22:48:40|8698.78|8578.78|8698.04|8578.04|8698.78|8578.78|8697.72|8577.72|10
1654728530000|2022-06-08 22:48:50|8698.24|8578.24|8698.09|8578.09|8698.24|8578.24|8697.91|8577.91|10
1654728540000|2022-06-08 22:49:00|8698.23|8578.23|8698.08|8578.08|8698.24|8578.24|8697.93|8577.93|7
1654728550000|2022-06-08 22:49:10|8698.77|8578.77|8700.99|8580.99|8700.99|8580.99|8698.77|8578.77|9
1654728560000|2022-06-08 22:49:20|8700.97|8580.97|8702.03|8582.03|8702.17|8582.17|8700.81|8580.81|9
1654728570000|2022-06-08 22:49:30|8701.99|8581.99|8702.13|8582.13|8702.18|8582.18|8701.94|8581.94|8
1654728580000|2022-06-08 22:49:40|8702.16|8582.16|8700.4|8580.4|8702.16|8582.16|8700.4|8580.4|9
1654728590000|2022-06-08 22:49:50|8700.24|8580.24|8700.47|8580.47|8700.47|8580.47|8700.12|8580.12|8
1654728600000|2022-06-08 22:50:00|8700.64|8580.64|8698.7|8578.7|8700.66|8580.66|8698.7|8578.7|9
1654728610000|2022-06-08 22:50:10|8698.44|8578.44|8698.4|8578.4|8698.49|8578.49|8698.4|8578.4|7
1654728620000|2022-06-08 22:50:20|8698.39|8578.39|8693.55|8573.55|8698.39|8578.39|8693.55|8573.55|9
1654728630000|2022-06-08 22:50:30|8692.9|8572.9|8690.48|8570.48|8692.95|8572.95|8690.48|8570.48|10
1654728640000|2022-06-08 22:50:40|8690.44|8570.44|8690.33|8570.33|8690.44|8570.44|8690.1|8570.1|10
1654728650000|2022-06-08 22:50:50|8690.48|8570.48|8690.51|8570.51|8690.7|8570.7|8690.17|8570.17|9
1654728660000|2022-06-08 22:51:00|8690.32|8570.32|8689.16|8569.16|8690.75|8570.75|8689.16|8569.16|10
1654728670000|2022-06-08 22:51:10|8689.13|8569.13|8687.61|8567.61|8689.13|8569.13|8687.61|8567.61|9
1654728680000|2022-06-08 22:51:20|8686.99|8566.99|8686.75|8566.75|8686.99|8566.99|8686.75|8566.75|10
1654728690000|2022-06-08 22:51:30|8686.56|8566.56|8685.28|8565.28|8686.56|8566.56|8685.28|8565.28|10
1654728700000|2022-06-08 22:51:40|8685.35|8565.35|8683.49|8563.49|8685.35|8565.35|8683.49|8563.49|9
1654728710000|2022-06-08 22:51:50|8682.95|8562.95|8683.08|8563.08|8683.3|8563.3|8682.87|8562.87|9
1654728720000|2022-06-08 22:52:00|8682.72|8562.72|8681.52|8561.52|8682.72|8562.72|8681.35|8561.35|10
1654728730000|2022-06-08 22:52:10|8681.73|8561.73|8681.5|8561.5|8682.75|8562.75|8681.5|8561.5|9
1654728740000|2022-06-08 22:52:20|8681.39|8561.39|8681.22|8561.22|8681.47|8561.47|8681.22|8561.22|10
1654728750000|2022-06-08 22:52:30|8681.17|8561.17|8681.65|8561.65|8681.65|8561.65|8681.1|8561.1|10
1654728760000|2022-06-08 22:52:40|8681.58|8561.58|8680.97|8560.97|8681.58|8561.58|8680.97|8560.97|10
1654728770000|2022-06-08 22:52:50|8680.29|8560.29|8680.13|8560.13|8680.39|8560.39|8680.04|8560.04|7
1654728780000|2022-06-08 22:53:00|8679.71|8559.71|8678.8|8558.8|8679.73|8559.73|8678.67|8558.67|10
1654728790000|2022-06-08 22:53:10|8678.83|8558.83|8678.35|8558.35|8678.91|8558.91|8678.35|8558.35|8
1654728800000|2022-06-08 22:53:20|8678.28|8558.28|8677.58|8557.58|8678.28|8558.28|8677.58|8557.58|6
1654728810000|2022-06-08 22:53:30|8677.51|8557.51|8675.73|8555.73|8677.73|8557.73|8675.48|8555.48|10
1654728820000|2022-06-08 22:53:40|8676.06|8556.06|8676.15|8556.15|8676.15|8556.15|8675.85|8555.85|8
1654728830000|2022-06-08 22:53:50|8676.23|8556.23|8676.57|8556.57|8676.57|8556.57|8676.23|8556.23|8
1654728840000|2022-06-08 22:54:00|8676.52|8556.52|8676.7|8556.7|8676.79|8556.79|8676.52|8556.52|9
1654728850000|2022-06-08 22:54:10|8676.81|8556.81|8678.07|8558.07|8678.21|8558.21|8676.81|8556.81|10
1654728860000|2022-06-08 22:54:20|8678.09|8558.09|8678.6|8558.6|8678.6|8558.6|8678.09|8558.09|10
1654728870000|2022-06-08 22:54:30|8678.58|8558.58|8678.76|8558.76|8679.11|8559.11|8678.58|8558.58|10
1654728880000|2022-06-08 22:54:40|8678.88|8558.88|8678.99|8558.99|8679.18|8559.18|8678.83|8558.83|10
1654728890000|2022-06-08 22:54:50|8679.1|8559.1|8679.26|8559.26|8679.26|8559.26|8679.03|8559.03|9
1654728900000|2022-06-08 22:55:00|8679.29|8559.29|8677.63|8557.63|8679.35|8559.35|8677.63|8557.63|10
1654728910000|2022-06-08 22:55:10|8677.91|8557.91|8676.21|8556.21|8677.98|8557.98|8676.21|8556.21|7
1654728920000|2022-06-08 22:55:20|8676.14|8556.14|8675.91|8555.91|8676.32|8556.32|8675.91|8555.91|10
1654728930000|2022-06-08 22:55:30|8675.97|8555.97|8676.34|8556.34|8676.39|8556.39|8675.97|8555.97|8
1654728940000|2022-06-08 22:55:40|8676.41|8556.41|8675.84|8555.84|8676.41|8556.41|8675.77|8555.77|9
1654728950000|2022-06-08 22:55:50|8675.9|8555.9|8675.44|8555.44|8675.9|8555.9|8675.4|8555.4|7
1654728960000|2022-06-08 22:56:00|8675.58|8555.58|8675.87|8555.87|8675.97|8555.97|8675.58|8555.58|10
1654728970000|2022-06-08 22:56:10|8675.86|8555.86|8675.07|8555.07|8675.87|8555.87|8675.07|8555.07|10
1654728980000|2022-06-08 22:56:20|8675.01|8555.01|8674.14|8554.14|8675.01|8555.01|8674.14|8554.14|7
1654728990000|2022-06-08 22:56:30|8673.95|8553.95|8673.58|8553.58|8673.95|8553.95|8673.52|8553.52|6
1654729000000|2022-06-08 22:56:40|8673.52|8553.52|8673.31|8553.31|8673.52|8553.52|8673.26|8553.26|6
1654729010000|2022-06-08 22:56:50|8673.34|8553.34|8672.64|8552.64|8673.34|8553.34|8672.29|8552.29|10
1654729020000|2022-06-08 22:57:00|8672.8|8552.8|8672.98|8552.98|8672.98|8552.98|8672.61|8552.61|9
1654729030000|2022-06-08 22:57:10|8672.97|8552.97|8672.59|8552.59|8673.01|8553.01|8672.52|8552.52|10
1654729040000|2022-06-08 22:57:20|8672.5|8552.5|8672.59|8552.59|8672.76|8552.76|8672.5|8552.5|9
1654729050000|2022-06-08 22:57:30|8672.58|8552.58|8671.12|8551.12|8672.58|8552.58|8671|8551|10
1654729060000|2022-06-08 22:57:40|8670.99|8550.99|8670.81|8550.81|8671.03|8551.03|8670.74|8550.74|10
1654729070000|2022-06-08 22:57:50|8670.83|8550.83|8670.91|8550.91|8670.95|8550.95|8670.7|8550.7|10
1654729080000|2022-06-08 22:58:00|8670.86|8550.86|8670.97|8550.97|8671|8551|8670.86|8550.86|10
1654729090000|2022-06-08 22:58:10|8671.06|8551.06|8671.45|8551.45|8671.47|8551.47|8671.01|8551.01|10
1654729100000|2022-06-08 22:58:20|8671.54|8551.54|8670.7|8550.7|8671.54|8551.54|8670.7|8550.7|8
1654729110000|2022-06-08 22:58:30|8670.49|8550.49|8669.87|8549.87|8670.49|8550.49|8669.82|8549.82|8
1654729120000|2022-06-08 22:58:40|8670.09|8550.09|8671.26|8551.26|8671.26|8551.26|8670.09|8550.09|10
1654729130000|2022-06-08 22:58:50|8671.29|8551.29|8672.87|8552.87|8672.87|8552.87|8671.29|8551.29|10
1654729140000|2022-06-08 22:59:00|8672.89|8552.89|8671.74|8551.74|8672.89|8552.89|8671.74|8551.74|6
1654729150000|2022-06-08 22:59:10|8671.62|8551.62|8671.78|8551.78|8671.95|8551.95|8671.62|8551.62|9
1654729160000|2022-06-08 22:59:20|8671.85|8551.85|8670.84|8550.84|8671.85|8551.85|8670.84|8550.84|8
1654729170000|2022-06-08 22:59:30|8670.75|8550.75|8670.72|8550.72|8670.96|8550.96|8670.72|8550.72|7
1654729180000|2022-06-08 22:59:40|8670.59|8550.59|8670.92|8550.92|8671.57|8551.57|8670.59|8550.59|10
1654729190000|2022-06-08 22:59:50|8670.85|8550.85|8671.78|8551.78|8671.78|8551.78|8670.78|8550.78|8
1654729200000|2022-06-08 23:00:00|8671.79|8551.79|8671.38|8551.38|8671.79|8551.79|8671.38|8551.38|8
1654729210000|2022-06-08 23:00:10|8671.28|8551.28|8672.09|8552.09|8672.17|8552.17|8671.15|8551.15|7
1654729220000|2022-06-08 23:00:20|8672.12|8552.12|8672.79|8552.79|8672.79|8552.79|8671.92|8551.92|10
1654729230000|2022-06-08 23:00:30|8672.86|8552.86|8672.11|8552.11|8672.86|8552.86|8672.11|8552.11|7
1654729240000|2022-06-08 23:00:40|8672.76|8552.76|8672.6|8552.6|8672.76|8552.76|8672.6|8552.6|8
1654729250000|2022-06-08 23:00:50|8672.69|8552.69|8673.21|8553.21|8673.21|8553.21|8672.69|8552.69|8
1654729260000|2022-06-08 23:01:00|8673.43|8553.43|8674.04|8554.04|8674.41|8554.41|8673.43|8553.43|8
1654729270000|2022-06-08 23:01:10|8674.05|8554.05|8674.09|8554.09|8674.27|8554.27|8673.81|8553.81|10
1654729280000|2022-06-08 23:01:20|8674.13|8554.13|8674.15|8554.15|8674.43|8554.43|8674.13|8554.13|9
1654729290000|2022-06-08 23:01:30|8674.07|8554.07|8673.24|8553.24|8674.07|8554.07|8673.24|8553.24|7
1654729300000|2022-06-08 23:01:40|8673.13|8553.13|8672.99|8552.99|8673.22|8553.22|8672.99|8552.99|10
1654729310000|2022-06-08 23:01:50|8672.97|8552.97|8672.66|8552.66|8672.99|8552.99|8672.45|8552.45|9
1654729320000|2022-06-08 23:02:00|8672.76|8552.76|8672.04|8552.04|8672.81|8552.81|8672.04|8552.04|9
1654729330000|2022-06-08 23:02:10|8671.78|8551.78|8669.99|8549.99|8671.78|8551.78|8669.99|8549.99|10
1654729340000|2022-06-08 23:02:20|8670|8550|8670.08|8550.08|8670.08|8550.08|8669.9|8549.9|8
1654729350000|2022-06-08 23:02:30|8670|8550|8668.5|8548.5|8670|8550|8668.5|8548.5|10
1654729360000|2022-06-08 23:02:40|8668.23|8548.23|8667.42|8547.42|8668.31|8548.31|8667.32|8547.32|8
1654729370000|2022-06-08 23:02:50|8667.59|8547.59|8667.31|8547.31|8667.59|8547.59|8667.08|8547.08|8
1654729380000|2022-06-08 23:03:00|8667.19|8547.19|8667.72|8547.72|8668.12|8548.12|8667.19|8547.19|8
1654729390000|2022-06-08 23:03:10|8667.7|8547.7|8667.93|8547.93|8667.93|8547.93|8667.7|8547.7|10
1654729400000|2022-06-08 23:03:20|8667.52|8547.52|8667.83|8547.83|8667.88|8547.88|8667.34|8547.34|10
1654729410000|2022-06-08 23:03:30|8667.92|8547.92|8668.57|8548.57|8668.57|8548.57|8667.89|8547.89|9
1654729420000|2022-06-08 23:03:40|8668.55|8548.55|8668.78|8548.78|8668.78|8548.78|8668.49|8548.49|9
1654729430000|2022-06-08 23:03:50|8667.06|8547.06|8668.41|8548.41|8668.41|8548.41|8667.06|8547.06|10
1654729440000|2022-06-08 23:04:00|8668.55|8548.55|8669.51|8549.51|8669.62|8549.62|8668.55|8548.55|9
1654729450000|2022-06-08 23:04:10|8669.7|8549.7|8671.64|8551.64|8671.64|8551.64|8669.7|8549.7|9
1654729460000|2022-06-08 23:04:20|8671.62|8551.62|8671.02|8551.02|8671.64|8551.64|8671.02|8551.02|10
1654729470000|2022-06-08 23:04:30|8670.89|8550.89|8670.66|8550.66|8671.29|8551.29|8670.66|8550.66|10
1654729480000|2022-06-08 23:04:40|8670.67|8550.67|8669.89|8549.89|8670.67|8550.67|8669.84|8549.84|10
1654729490000|2022-06-08 23:04:50|8669.83|8549.83|8669.47|8549.47|8669.84|8549.84|8669.38|8549.38|9
1654729500000|2022-06-08 23:05:00|8669.01|8549.01|8668.52|8548.52|8669.37|8549.37|8668.52|8548.52|9
1654729510000|2022-06-08 23:05:10|8668.17|8548.17|8666.21|8546.21|8668.17|8548.17|8666.18|8546.18|10
1654729520000|2022-06-08 23:05:20|8666.12|8546.12|8665.31|8545.31|8666.2|8546.2|8665.31|8545.31|9
1654729530000|2022-06-08 23:05:30|8665.36|8545.36|8663.79|8543.79|8665.36|8545.36|8663.79|8543.79|10
1654729540000|2022-06-08 23:05:40|8664.02|8544.02|8663.22|8543.22|8664.1|8544.1|8663.22|8543.22|10
1654729550000|2022-06-08 23:05:50|8663.25|8543.25|8663.13|8543.13|8663.25|8543.25|8663.04|8543.04|9
1654729560000|2022-06-08 23:06:00|8663.17|8543.17|8663.45|8543.45|8663.57|8543.57|8663.08|8543.08|10
1654729570000|2022-06-08 23:06:10|8662.85|8542.85|8662.63|8542.63|8663.09|8543.09|8662.63|8542.63|9
1654729580000|2022-06-08 23:06:20|8662.54|8542.54|8661.8|8541.8|8662.54|8542.54|8661.8|8541.8|9
1654729590000|2022-06-08 23:06:30|8661.74|8541.74|8661.57|8541.57|8661.76|8541.76|8661.48|8541.48|9
1654729600000|2022-06-08 23:06:40|8661.54|8541.54|8661.53|8541.53|8661.54|8541.54|8661.39|8541.39|4
1654729610000|2022-06-08 23:06:50|8661.51|8541.51|8660.64|8540.64|8661.53|8541.53|8660.64|8540.64|8
1654729620000|2022-06-08 23:07:00|8660.73|8540.73|8660.5|8540.5|8660.73|8540.73|8660.28|8540.28|6
1654729630000|2022-06-08 23:07:10|8660.26|8540.26|8661|8541|8661.03|8541.03|8660.26|8540.26|9
1654729640000|2022-06-08 23:07:20|8661.01|8541.01|8661.15|8541.15|8661.27|8541.27|8661.01|8541.01|10
1654729650000|2022-06-08 23:07:30|8661.1|8541.1|8661.08|8541.08|8661.26|8541.26|8661.08|8541.08|8
1654729660000|2022-06-08 23:07:40|8661.02|8541.02|8661.9|8541.9|8661.9|8541.9|8661.02|8541.02|9
1654729670000|2022-06-08 23:07:50|8661.92|8541.92|8662.46|8542.46|8662.46|8542.46|8661.92|8541.92|9
1654729680000|2022-06-08 23:08:00|8662.49|8542.49|8663.02|8543.02|8663.07|8543.07|8662.49|8542.49|10
1654729690000|2022-06-08 23:08:10|8662.97|8542.97|8663.07|8543.07|8663.07|8543.07|8662.97|8542.97|6
1654729700000|2022-06-08 23:08:20|8663.34|8543.34|8663.38|8543.38|8663.44|8543.44|8663.32|8543.32|5
1654729710000|2022-06-08 23:08:30|8663.45|8543.45|8665.3|8545.3|8665.43|8545.43|8663.45|8543.45|10
1654729720000|2022-06-08 23:08:40|8665.52|8545.52|8666.58|8546.58|8666.65|8546.65|8665.52|8545.52|9
1654729730000|2022-06-08 23:08:50|8667.32|8547.32|8668.64|8548.64|8668.78|8548.78|8667.32|8547.32|10
1654729740000|2022-06-08 23:09:00|8668.59|8548.59|8668.5|8548.5|8668.71|8548.71|8668.46|8548.46|10
1654729750000|2022-06-08 23:09:10|8668.61|8548.61|8667.36|8547.36|8668.67|8548.67|8667.36|8547.36|9
1654729760000|2022-06-08 23:09:20|8667.08|8547.08|8667.65|8547.65|8667.65|8547.65|8666.89|8546.89|5
1654730180000|2022-06-08 23:16:20|8668.01|8548.01|8668.47|8548.47|8668.47|8548.47|8668.01|8548.01|10
1654730190000|2022-06-08 23:16:30|8668.46|8548.46|8668.36|8548.36|8668.67|8548.67|8668.36|8548.36|9
1654730200000|2022-06-08 23:16:40|8668.51|8548.51|8668.85|8548.85|8668.85|8548.85|8668.43|8548.43|9
1654730210000|2022-06-08 23:16:50|8668.81|8548.81|8669.24|8549.24|8669.24|8549.24|8668.81|8548.81|9
1654730220000|2022-06-08 23:17:00|8669.34|8549.34|8670.45|8550.45|8670.45|8550.45|8669.34|8549.34|8
1654730230000|2022-06-08 23:17:10|8670.69|8550.69|8669.5|8549.5|8670.69|8550.69|8669.5|8549.5|9
1654730240000|2022-06-08 23:17:20|8669.42|8549.42|8669.63|8549.63|8669.74|8549.74|8669.42|8549.42|6
1654730250000|2022-06-08 23:17:30|8669.73|8549.73|8669.36|8549.36|8670.88|8550.88|8669.36|8549.36|10
1654730260000|2022-06-08 23:17:40|8669.46|8549.46|8669|8549|8669.46|8549.46|8668.99|8548.99|7
1654730270000|2022-06-08 23:17:50|8668.93|8548.93|8668.08|8548.08|8668.93|8548.93|8668.06|8548.06|7
1654730280000|2022-06-08 23:18:00|8668.24|8548.24|8667.68|8547.68|8668.33|8548.33|8667.49|8547.49|10
1654730290000|2022-06-08 23:18:10|8667.79|8547.79|8667.82|8547.82|8667.98|8547.98|8667.64|8547.64|9
1654730300000|2022-06-08 23:18:20|8667.92|8547.92|8667.72|8547.72|8667.96|8547.96|8667.71|8547.71|8
1654730310000|2022-06-08 23:18:30|8666.64|8546.64|8666.35|8546.35|8666.64|8546.64|8666.35|8546.35|7
1654730320000|2022-06-08 23:18:40|8666.49|8546.49|8665.16|8545.16|8666.58|8546.58|8665.16|8545.16|7
1654730330000|2022-06-08 23:18:50|8665.18|8545.18|8664.61|8544.61|8665.18|8545.18|8664.58|8544.58|9
1654730340000|2022-06-08 23:19:00|8664.64|8544.64|8665.62|8545.62|8665.62|8545.62|8664.61|8544.61|9
1654730350000|2022-06-08 23:19:10|8665.46|8545.46|8665.37|8545.37|8665.88|8545.88|8665.34|8545.34|9
1654730360000|2022-06-08 23:19:20|8665.45|8545.45|8665.53|8545.53|8665.63|8545.63|8665.22|8545.22|9
1654730370000|2022-06-08 23:19:30|8665.42|8545.42|8665.89|8545.89|8665.89|8545.89|8665.32|8545.32|10
1654730380000|2022-06-08 23:19:40|8665.79|8545.79|8665.91|8545.91|8666.1|8546.1|8665.79|8545.79|10
1654730390000|2022-06-08 23:19:50|8665.87|8545.87|8664.23|8544.23|8665.92|8545.92|8664.13|8544.13|9
1654730400000|2022-06-08 23:20:00|8664.1|8544.1|8664.97|8544.97|8665.05|8545.05|8664|8544|9
1654730410000|2022-06-08 23:20:10|8665.02|8545.02|8664.05|8544.05|8665.12|8545.12|8663.99|8543.99|9
1654730420000|2022-06-08 23:20:20|8664.06|8544.06|8663.38|8543.38|8664.06|8544.06|8663.33|8543.33|9
1654730430000|2022-06-08 23:20:30|8663.4|8543.4|8664.01|8544.01|8664.01|8544.01|8663.4|8543.4|8
1654730440000|2022-06-08 23:20:40|8663.98|8543.98|8664.16|8544.16|8664.24|8544.24|8663.85|8543.85|8
1654730450000|2022-06-08 23:20:50|8664.15|8544.15|8664.23|8544.23|8664.27|8544.27|8664.09|8544.09|8
1654730460000|2022-06-08 23:21:00|8664.33|8544.33|8664.66|8544.66|8664.66|8544.66|8664.33|8544.33|9
1654730470000|2022-06-08 23:21:10|8664.8|8544.8|8667.32|8547.32|8667.32|8547.32|8664.8|8544.8|10
1654730480000|2022-06-08 23:21:20|8667.28|8547.28|8668.17|8548.17|8668.19|8548.19|8667.2|8547.2|9
1654730490000|2022-06-08 23:21:30|8669.79|8549.79|8669.74|8549.74|8669.87|8549.87|8669.71|8549.71|7
1654730500000|2022-06-08 23:21:40|8669.73|8549.73|8670.32|8550.32|8670.37|8550.37|8669.69|8549.69|7
1654730510000|2022-06-08 23:21:50|8670.39|8550.39|8670.32|8550.32|8670.39|8550.39|8670.26|8550.26|6
1654730520000|2022-06-08 23:22:00|8670.31|8550.31|8670.82|8550.82|8670.93|8550.93|8670.31|8550.31|10
1654730530000|2022-06-08 23:22:10|8670.91|8550.91|8673.29|8553.29|8673.29|8553.29|8670.91|8550.91|10
1654730540000|2022-06-08 23:22:20|8674.07|8554.07|8677.67|8557.67|8677.74|8557.74|8674.07|8554.07|10
1654730550000|2022-06-08 23:22:30|8677.78|8557.78|8679.78|8559.78|8679.78|8559.78|8677.78|8557.78|10
1654730560000|2022-06-08 23:22:40|8679.47|8559.47|8681.2|8561.2|8681.2|8561.2|8679.37|8559.37|10
1654730570000|2022-06-08 23:22:50|8681.11|8561.11|8683.74|8563.74|8683.74|8563.74|8681.11|8561.11|10
1654730580000|2022-06-08 23:23:00|8683.68|8563.68|8683.48|8563.48|8684.46|8564.46|8683.45|8563.45|8
1654730590000|2022-06-08 23:23:10|8683.52|8563.52|8683.95|8563.95|8684.04|8564.04|8683.44|8563.44|9
1654730600000|2022-06-08 23:23:20|8683.97|8563.97|8684.09|8564.09|8684.2|8564.2|8683.96|8563.96|8
1654730610000|2022-06-08 23:23:30|8684.1|8564.1|8683.17|8563.17|8684.1|8564.1|8683.17|8563.17|8
1654730620000|2022-06-08 23:23:40|8683.15|8563.15|8682.46|8562.46|8683.15|8563.15|8682.43|8562.43|10
1654730630000|2022-06-08 23:23:50|8682.42|8562.42|8682.01|8562.01|8682.42|8562.42|8681.98|8561.98|9
1654730640000|2022-06-08 23:24:00|8681.96|8561.96|8681.52|8561.52|8681.96|8561.96|8681.52|8561.52|8
1654730650000|2022-06-08 23:24:10|8681.36|8561.36|8681.27|8561.27|8681.43|8561.43|8681.27|8561.27|6
1654730660000|2022-06-08 23:24:20|8681.25|8561.25|8681|8561|8681.25|8561.25|8681|8561|7
1654730670000|2022-06-08 23:24:30|8681.2|8561.2|8680.87|8560.87|8681.2|8561.2|8680.77|8560.77|10
1654730680000|2022-06-08 23:24:40|8680.78|8560.78|8681.01|8561.01|8681.01|8561.01|8680.78|8560.78|8
1654730690000|2022-06-08 23:24:50|8680.93|8560.93|8681.05|8561.05|8681.17|8561.17|8680.9|8560.9|9
1654730700000|2022-06-08 23:25:00|8680.94|8560.94|8680.6|8560.6|8680.94|8560.94|8680.57|8560.57|9
1654730710000|2022-06-08 23:25:10|8680.31|8560.31|8680.89|8560.89|8680.89|8560.89|8679.73|8559.73|8
1654730720000|2022-06-08 23:25:20|8680.56|8560.56|8679.82|8559.82|8680.67|8560.67|8679.82|8559.82|10
1654730730000|2022-06-08 23:25:30|8679.42|8559.42|8678.75|8558.75|8679.42|8559.42|8678.75|8558.75|10
1654730740000|2022-06-08 23:25:40|8678.68|8558.68|8677.82|8557.82|8678.68|8558.68|8677.82|8557.82|9
1654730750000|2022-06-08 23:25:50|8676.45|8556.45|8676.31|8556.31|8676.55|8556.55|8676.31|8556.31|8
1654730760000|2022-06-08 23:26:00|8676.38|8556.38|8675.98|8555.98|8676.38|8556.38|8675.98|8555.98|8
1654730770000|2022-06-08 23:26:10|8676.02|8556.02|8675.5|8555.5|8676.02|8556.02|8675.09|8555.09|8
1654730780000|2022-06-08 23:26:20|8675.48|8555.48|8675.04|8555.04|8675.9|8555.9|8675.04|8555.04|9
1654730790000|2022-06-08 23:26:30|8674.99|8554.99|8675.1|8555.1|8675.12|8555.12|8674.9|8554.9|8
1654730800000|2022-06-08 23:26:40|8675.15|8555.15|8674.91|8554.91|8675.16|8555.16|8674.91|8554.91|9
1654730810000|2022-06-08 23:26:50|8675.02|8555.02|8674.53|8554.53|8675.02|8555.02|8674.39|8554.39|10
1654730820000|2022-06-08 23:27:00|8674.14|8554.14|8672.21|8552.21|8674.14|8554.14|8672.14|8552.14|9
1654730830000|2022-06-08 23:27:10|8672.25|8552.25|8669.67|8549.67|8672.25|8552.25|8669.67|8549.67|9
1654730840000|2022-06-08 23:27:20|8669.57|8549.57|8666.52|8546.52|8669.57|8549.57|8666.52|8546.52|10
1654730850000|2022-06-08 23:27:30|8666.34|8546.34|8661.43|8541.43|8666.57|8546.57|8661.43|8541.43|10
1654730860000|2022-06-08 23:27:40|8660.93|8540.93|8656.97|8536.97|8660.93|8540.93|8656.78|8536.78|10
1654730870000|2022-06-08 23:27:50|8657|8537|8656.3|8536.3|8657.15|8537.15|8656.13|8536.13|10
1654730880000|2022-06-08 23:28:00|8655.97|8535.97|8653.59|8533.59|8655.97|8535.97|8653.59|8533.59|10
1654730890000|2022-06-08 23:28:10|8653.65|8533.65|8653.17|8533.17|8653.65|8533.65|8652.62|8532.62|10
1654730900000|2022-06-08 23:28:20|8652.83|8532.83|8652.46|8532.46|8653.33|8533.33|8652.29|8532.29|10
1654730910000|2022-06-08 23:28:30|8652.19|8532.19|8653.64|8533.64|8653.64|8533.64|8652.08|8532.08|10
1654730920000|2022-06-08 23:28:40|8653.36|8533.36|8652.07|8532.07|8653.36|8533.36|8652.07|8532.07|10
1654730930000|2022-06-08 23:28:50|8652.24|8532.24|8652.53|8532.53|8652.71|8532.71|8651.88|8531.88|10
1654730940000|2022-06-08 23:29:00|8652.6|8532.6|8652.4|8532.4|8652.68|8532.68|8651.56|8531.56|10
1654730950000|2022-06-08 23:29:10|8651.42|8531.42|8653.57|8533.57|8654.15|8534.15|8651.42|8531.42|10
1654730960000|2022-06-08 23:29:20|8653.52|8533.52|8653.84|8533.84|8653.84|8533.84|8653.24|8533.24|9
1654730970000|2022-06-08 23:29:30|8653.83|8533.83|8653.61|8533.61|8654.01|8534.01|8653.18|8533.18|9
1654730980000|2022-06-08 23:29:40|8653.4|8533.4|8653.29|8533.29|8653.43|8533.43|8653.06|8533.06|10
1654730990000|2022-06-08 23:29:50|8653.37|8533.37|8655.5|8535.5|8655.5|8535.5|8653.37|8533.37|10
1654731000000|2022-06-08 23:30:00|8655.24|8535.24|8654.17|8534.17|8655.72|8535.72|8654.01|8534.01|10
1654731010000|2022-06-08 23:30:10|8655.42|8535.42|8655.29|8535.29|8655.57|8535.57|8655.07|8535.07|10
1654731020000|2022-06-08 23:30:20|8655.76|8535.76|8655.31|8535.31|8655.79|8535.79|8654.81|8534.81|10
1654731030000|2022-06-08 23:30:30|8655.21|8535.21|8656.1|8536.1|8656.1|8536.1|8654.88|8534.88|9
1654731040000|2022-06-08 23:30:40|8655.76|8535.76|8657.96|8537.96|8657.96|8537.96|8655.76|8535.76|9
1654731050000|2022-06-08 23:30:50|8658.03|8538.03|8659.91|8539.91|8659.91|8539.91|8657.97|8537.97|9
1654731060000|2022-06-08 23:31:00|8661.02|8541.02|8663.31|8543.31|8663.31|8543.31|8661.02|8541.02|10
1654731070000|2022-06-08 23:31:10|8663.49|8543.49|8665.07|8545.07|8665.07|8545.07|8663.49|8543.49|10
1654731080000|2022-06-08 23:31:20|8665.16|8545.16|8665.24|8545.24|8665.37|8545.37|8664.96|8544.96|8
1654731090000|2022-06-08 23:31:30|8665.59|8545.59|8667.95|8547.95|8667.95|8547.95|8665.59|8545.59|10
1654731100000|2022-06-08 23:31:40|8667.92|8547.92|8670.62|8550.62|8670.7|8550.7|8667.92|8547.92|10
1654731110000|2022-06-08 23:31:50|8671.22|8551.22|8671.51|8551.51|8671.51|8551.51|8671.22|8551.22|10
1654731120000|2022-06-08 23:32:00|8671.5|8551.5|8671.87|8551.87|8671.87|8551.87|8671.48|8551.48|8
1654731130000|2022-06-08 23:32:10|8672.14|8552.14|8675.06|8555.06|8675.06|8555.06|8672.14|8552.14|10
1654731140000|2022-06-08 23:32:20|8675.13|8555.13|8675.85|8555.85|8676.2|8556.2|8675.03|8555.03|10
1654731150000|2022-06-08 23:32:30|8676.08|8556.08|8676.9|8556.9|8677.21|8557.21|8676.08|8556.08|10
1654731160000|2022-06-08 23:32:40|8676.81|8556.81|8676.05|8556.05|8676.81|8556.81|8675.91|8555.91|10
1654731170000|2022-06-08 23:32:50|8676.33|8556.33|8677.79|8557.79|8677.89|8557.89|8676.32|8556.32|9
1654731180000|2022-06-08 23:33:00|8677.98|8557.98|8678.57|8558.57|8678.68|8558.68|8677.98|8557.98|10
1654731190000|2022-06-08 23:33:10|8678.68|8558.68|8679.24|8559.24|8679.24|8559.24|8678.6|8558.6|10
1654731200000|2022-06-08 23:33:20|8679.06|8559.06|8679.23|8559.23|8679.35|8559.35|8678.98|8558.98|8
1654731210000|2022-06-08 23:33:30|8679.09|8559.09|8678.75|8558.75|8679.09|8559.09|8678.73|8558.73|8
1654731220000|2022-06-08 23:33:40|8678.6|8558.6|8678.24|8558.24|8678.6|8558.6|8678.23|8558.23|6
1654731230000|2022-06-08 23:33:50|8677.65|8557.65|8677.24|8557.24|8677.65|8557.65|8677.16|8557.16|9
1654731240000|2022-06-08 23:34:00|8677.16|8557.16|8677.42|8557.42|8677.42|8557.42|8676.99|8556.99|8
1654731250000|2022-06-08 23:34:10|8677.31|8557.31|8677.55|8557.55|8677.93|8557.93|8677.31|8557.31|10
1654731260000|2022-06-08 23:34:20|8677.41|8557.41|8677.52|8557.52|8677.55|8557.55|8676.56|8556.56|10
1654731270000|2022-06-08 23:34:30|8677.44|8557.44|8677.49|8557.49|8677.61|8557.61|8677.26|8557.26|9
1654731280000|2022-06-08 23:34:40|8677.47|8557.47|8675.9|8555.9|8677.47|8557.47|8675.9|8555.9|10
1654731290000|2022-06-08 23:34:50|8676.09|8556.09|8675.91|8555.91|8676.09|8556.09|8675.65|8555.65|8
1654731300000|2022-06-08 23:35:00|8675.79|8555.79|8676.63|8556.63|8676.7|8556.7|8675.77|8555.77|9
1654731310000|2022-06-08 23:35:10|8676.34|8556.34|8677.34|8557.34|8677.37|8557.37|8676.31|8556.31|9
1654731320000|2022-06-08 23:35:20|8677.27|8557.27|8676.29|8556.29|8677.34|8557.34|8676.29|8556.29|8
1654731330000|2022-06-08 23:35:30|8676.38|8556.38|8675.08|8555.08|8676.38|8556.38|8675.08|8555.08|9
1654731340000|2022-06-08 23:35:40|8674.94|8554.94|8674.47|8554.47|8675.09|8555.09|8674.47|8554.47|10
1654731350000|2022-06-08 23:35:50|8674.46|8554.46|8672.99|8552.99|8674.46|8554.46|8672.99|8552.99|8
1654731360000|2022-06-08 23:36:00|8672.79|8552.79|8672.07|8552.07|8673.01|8553.01|8672.07|8552.07|10
1654731370000|2022-06-08 23:36:10|8672|8552|8670.37|8550.37|8672|8552|8670.37|8550.37|10
1654731380000|2022-06-08 23:36:20|8670.26|8550.26|8669.04|8549.04|8670.26|8550.26|8668.98|8548.98|9
1654731390000|2022-06-08 23:36:30|8668.93|8548.93|8667.31|8547.31|8668.93|8548.93|8667.22|8547.22|10
1654731400000|2022-06-08 23:36:40|8667.47|8547.47|8665.71|8545.71|8667.47|8547.47|8665.49|8545.49|8
1654731410000|2022-06-08 23:36:50|8665.64|8545.64|8661.61|8541.61|8665.64|8545.64|8661.61|8541.61|9
1654731420000|2022-06-08 23:37:00|8661.23|8541.23|8656.21|8536.21|8661.23|8541.23|8656.21|8536.21|10
1654731430000|2022-06-08 23:37:10|8656.18|8536.18|8654.25|8534.25|8656.18|8536.18|8654.25|8534.25|9
1654731440000|2022-06-08 23:37:20|8654.28|8534.28|8652.89|8532.89|8654.28|8534.28|8652.83|8532.83|10
1654731450000|2022-06-08 23:37:30|8653.17|8533.17|8653.68|8533.68|8653.81|8533.81|8652.8|8532.8|10
1654731460000|2022-06-08 23:37:40|8653.59|8533.59|8653.42|8533.42|8653.87|8533.87|8653.42|8533.42|10
1654731470000|2022-06-08 23:37:50|8653.62|8533.62|8649.78|8529.78|8653.62|8533.62|8649.48|8529.48|10
1654731480000|2022-06-08 23:38:00|8649.37|8529.37|8648.6|8528.6|8649.41|8529.41|8647.46|8527.46|10
1654731490000|2022-06-08 23:38:10|8648.65|8528.65|8650.52|8530.52|8650.52|8530.52|8648.55|8528.55|10
1654731500000|2022-06-08 23:38:20|8651.17|8531.17|8652.9|8532.9|8652.9|8532.9|8651.12|8531.12|10
1654731510000|2022-06-08 23:38:30|8653.02|8533.02|8653.44|8533.44|8653.51|8533.51|8653.02|8533.02|10
1654731520000|2022-06-08 23:38:40|8653.39|8533.39|8653.17|8533.17|8653.45|8533.45|8652.88|8532.88|10
1654731530000|2022-06-08 23:38:50|8652.7|8532.7|8653.6|8533.6|8653.6|8533.6|8652.7|8532.7|10
1654731540000|2022-06-08 23:39:00|8653.5|8533.5|8654.16|8534.16|8654.16|8534.16|8653.5|8533.5|10
1654731550000|2022-06-08 23:39:10|8654.06|8534.06|8653.82|8533.82|8654.06|8534.06|8653.74|8533.74|7
1654731560000|2022-06-08 23:39:20|8653.75|8533.75|8653.52|8533.52|8653.75|8533.75|8653.52|8533.52|7
1654731570000|2022-06-08 23:39:30|8653.47|8533.47|8653.93|8533.93|8653.93|8533.93|8653.38|8533.38|9
1654731580000|2022-06-08 23:39:40|8653.9|8533.9|8654.29|8534.29|8654.29|8534.29|8653.8|8533.8|8
1654731590000|2022-06-08 23:39:50|8654.37|8534.37|8654.13|8534.13|8654.59|8534.59|8654.13|8534.13|8
1654731600000|2022-06-08 23:40:00|8654.06|8534.06|8656.36|8536.36|8656.36|8536.36|8653.53|8533.53|10
1654731610000|2022-06-08 23:40:10|8656.4|8536.4|8659.41|8539.41|8659.41|8539.41|8656.4|8536.4|10
1654731620000|2022-06-08 23:40:20|8659.27|8539.27|8659.24|8539.24|8659.46|8539.46|8659.08|8539.08|9
1654731630000|2022-06-08 23:40:30|8659.18|8539.18|8659.3|8539.3|8659.3|8539.3|8658.63|8538.63|10
1654731640000|2022-06-08 23:40:40|8659.25|8539.25|8659.08|8539.08|8659.26|8539.26|8658.91|8538.91|7
1654731650000|2022-06-08 23:40:50|8658.96|8538.96|8658.54|8538.54|8658.96|8538.96|8658.54|8538.54|9
1654731660000|2022-06-08 23:41:00|8658.36|8538.36|8657.28|8537.28|8658.36|8538.36|8657.28|8537.28|10
1654731670000|2022-06-08 23:41:10|8657.52|8537.52|8656.43|8536.43|8657.52|8537.52|8656.43|8536.43|10
1654731680000|2022-06-08 23:41:20|8656.16|8536.16|8654.06|8534.06|8656.19|8536.19|8654.06|8534.06|10
1654731690000|2022-06-08 23:41:30|8653.89|8533.89|8651.42|8531.42|8653.89|8533.89|8651.42|8531.42|10
1654731700000|2022-06-08 23:41:40|8651.41|8531.41|8649.38|8529.38|8651.41|8531.41|8649.32|8529.32|9
1654731710000|2022-06-08 23:41:50|8649.43|8529.43|8647.99|8527.99|8649.55|8529.55|8647.99|8527.99|9
1654731720000|2022-06-08 23:42:00|8648.03|8528.03|8647.61|8527.61|8648.35|8528.35|8647.61|8527.61|10
1654731730000|2022-06-08 23:42:10|8646.91|8526.91|8644.7|8524.7|8646.91|8526.91|8644.7|8524.7|9
1654731740000|2022-06-08 23:42:20|8644.9|8524.9|8640.98|8520.98|8644.9|8524.9|8640.85|8520.85|10
1654731750000|2022-06-08 23:42:30|8640.65|8520.65|8639.57|8519.57|8640.65|8520.65|8639.51|8519.51|10
1654731760000|2022-06-08 23:42:40|8640.04|8520.04|8638.72|8518.72|8640.13|8520.13|8638.72|8518.72|9
1654731770000|2022-06-08 23:42:50|8638.57|8518.57|8638.52|8518.52|8638.65|8518.65|8638.26|8518.26|10
1654731780000|2022-06-08 23:43:00|8638.41|8518.41|8638.85|8518.85|8639.26|8519.26|8637.88|8517.88|10
1654731790000|2022-06-08 23:43:10|8637.84|8517.84|8637.88|8517.88|8638.24|8518.24|8637.73|8517.73|8
1654731800000|2022-06-08 23:43:20|8638.17|8518.17|8638.26|8518.26|8638.27|8518.27|8637.95|8517.95|7
1654731810000|2022-06-08 23:43:30|8638.01|8518.01|8637.87|8517.87|8638.01|8518.01|8637.61|8517.61|10
1654731820000|2022-06-08 23:43:40|8637.72|8517.72|8637.63|8517.63|8637.86|8517.86|8637.63|8517.63|9
1654731830000|2022-06-08 23:43:50|8637.6|8517.6|8636.59|8516.59|8637.6|8517.6|8636.59|8516.59|9
1654731840000|2022-06-08 23:44:00|8636.27|8516.27|8636.83|8516.83|8636.83|8516.83|8636.26|8516.26|9
1654731850000|2022-06-08 23:44:10|8636.88|8516.88|8637.54|8517.54|8637.54|8517.54|8636.83|8516.83|9
1654731860000|2022-06-08 23:44:20|8637.89|8517.89|8638.56|8518.56|8638.65|8518.65|8637.89|8517.89|10
1654731870000|2022-06-08 23:44:30|8638.58|8518.58|8637.84|8517.84|8638.76|8518.76|8637.66|8517.66|10
1654731880000|2022-06-08 23:44:40|8637.92|8517.92|8636.82|8516.82|8637.92|8517.92|8636.71|8516.71|9
1654731890000|2022-06-08 23:44:50|8636.74|8516.74|8636|8516|8636.74|8516.74|8636|8516|8
1654731900000|2022-06-08 23:45:00|8635.92|8515.92|8630.45|8510.45|8635.92|8515.92|8630.44|8510.44|10
1654731910000|2022-06-08 23:45:10|8629.74|8509.74|8629.76|8509.76|8629.76|8509.76|8628.33|8508.33|10
1654731920000|2022-06-08 23:45:20|8630.05|8510.05|8630.95|8510.95|8630.96|8510.96|8629.71|8509.71|10
1654731930000|2022-06-08 23:45:30|8631.03|8511.03|8630.5|8510.5|8631.22|8511.22|8630.18|8510.18|10
1654731940000|2022-06-08 23:45:40|8630.63|8510.63|8632.25|8512.25|8632.25|8512.25|8630.51|8510.51|9
1654731950000|2022-06-08 23:45:50|8631.94|8511.94|8633.44|8513.44|8633.44|8513.44|8631.92|8511.92|10
1654731960000|2022-06-08 23:46:00|8633.53|8513.53|8635.19|8515.19|8635.19|8515.19|8633.06|8513.06|10
1654731970000|2022-06-08 23:46:10|8635.45|8515.45|8635.8|8515.8|8636.07|8516.07|8635.45|8515.45|10
1654731980000|2022-06-08 23:46:20|8635.87|8515.87|8637.61|8517.61|8637.61|8517.61|8635.87|8515.87|10
1654731990000|2022-06-08 23:46:30|8637.29|8517.29|8639.3|8519.3|8639.3|8519.3|8637.29|8517.29|10
1654732000000|2022-06-08 23:46:40|8639.37|8519.37|8639.56|8519.56|8639.56|8519.56|8639.15|8519.15|8
1654732010000|2022-06-08 23:46:50|8639.59|8519.59|8640.4|8520.4|8640.4|8520.4|8639.59|8519.59|8
1654732020000|2022-06-08 23:47:00|8640.12|8520.12|8640.1|8520.1|8640.12|8520.12|8639.76|8519.76|10
1654732030000|2022-06-08 23:47:10|8640.2|8520.2|8641.81|8521.81|8641.81|8521.81|8640.2|8520.2|9
1654732040000|2022-06-08 23:47:20|8641.83|8521.83|8642.22|8522.22|8642.22|8522.22|8641.75|8521.75|10
1654732050000|2022-06-08 23:47:30|8642.31|8522.31|8642.09|8522.09|8642.31|8522.31|8642.09|8522.09|8
1654732060000|2022-06-08 23:47:40|8641.84|8521.84|8641.17|8521.17|8641.84|8521.84|8641.11|8521.11|10
1654732070000|2022-06-08 23:47:50|8641.4|8521.4|8642.22|8522.22|8642.25|8522.25|8641.4|8521.4|10
1654732080000|2022-06-08 23:48:00|8642.33|8522.33|8642.53|8522.53|8642.53|8522.53|8642.14|8522.14|10
1654732090000|2022-06-08 23:48:10|8642.47|8522.47|8642.67|8522.67|8642.67|8522.67|8642.37|8522.37|9
1654732100000|2022-06-08 23:48:20|8642.77|8522.77|8643.21|8523.21|8643.21|8523.21|8642.65|8522.65|10
1654732110000|2022-06-08 23:48:30|8642.98|8522.98|8643.05|8523.05|8643.05|8523.05|8642.73|8522.73|8
1654732120000|2022-06-08 23:48:40|8642.97|8522.97|8643.77|8523.77|8643.77|8523.77|8642.97|8522.97|9
1654732130000|2022-06-08 23:48:50|8643.97|8523.97|8644.22|8524.22|8644.22|8524.22|8643.8|8523.8|10
1654732140000|2022-06-08 23:49:00|8644.26|8524.26|8646.07|8526.07|8646.5|8526.5|8644.26|8524.26|10
1654732150000|2022-06-08 23:49:10|8645.87|8525.87|8645.01|8525.01|8645.87|8525.87|8645.01|8525.01|9
1654732160000|2022-06-08 23:49:20|8645.08|8525.08|8645.19|8525.19|8645.24|8525.24|8645.08|8525.08|9
1654732170000|2022-06-08 23:49:30|8645.22|8525.22|8645.24|8525.24|8646.03|8526.03|8645.22|8525.22|7
1654732180000|2022-06-08 23:49:40|8644.72|8524.72|8644.55|8524.55|8644.72|8524.72|8644.32|8524.32|10
1654732190000|2022-06-08 23:49:50|8644.7|8524.7|8643.97|8523.97|8644.88|8524.88|8643.97|8523.97|10
1654732200000|2022-06-08 23:50:00|8643.91|8523.91|8642.93|8522.93|8643.95|8523.95|8642.93|8522.93|10
1654732210000|2022-06-08 23:50:10|8642.84|8522.84|8640.37|8520.37|8642.84|8522.84|8640.37|8520.37|10
1654732220000|2022-06-08 23:50:20|8640.32|8520.32|8637.43|8517.43|8640.32|8520.32|8637.43|8517.43|9
1654732230000|2022-06-08 23:50:30|8637.39|8517.39|8635.83|8515.83|8637.55|8517.55|8635.83|8515.83|10
1654732240000|2022-06-08 23:50:40|8635.92|8515.92|8634.16|8514.16|8635.92|8515.92|8634|8514|10
1654732250000|2022-06-08 23:50:50|8633.58|8513.58|8631.66|8511.66|8633.58|8513.58|8631.66|8511.66|10
1654732260000|2022-06-08 23:51:00|8631.48|8511.48|8628.88|8508.88|8631.48|8511.48|8628.73|8508.73|10
1654732270000|2022-06-08 23:51:10|8629.06|8509.06|8629.65|8509.65|8629.93|8509.93|8629.06|8509.06|10
1654732280000|2022-06-08 23:51:20|8629.55|8509.55|8627.78|8507.78|8629.73|8509.73|8627.78|8507.78|10
1654732290000|2022-06-08 23:51:30|8626.76|8506.76|8624.76|8504.76|8626.81|8506.81|8624.34|8504.34|10
1654732300000|2022-06-08 23:51:40|8624.87|8504.87|8625.11|8505.11|8625.15|8505.15|8624.72|8504.72|10
1654732310000|2022-06-08 23:51:50|8624.92|8504.92|8624.12|8504.12|8624.92|8504.92|8624.12|8504.12|10
1654732320000|2022-06-08 23:52:00|8623.94|8503.94|8624.16|8504.16|8624.36|8504.36|8623.91|8503.91|9
1654732330000|2022-06-08 23:52:10|8624.45|8504.45|8623.98|8503.98|8624.45|8504.45|8623.81|8503.81|9
1654732340000|2022-06-08 23:52:20|8623.95|8503.95|8623.43|8503.43|8623.98|8503.98|8623.37|8503.37|9
1654732350000|2022-06-08 23:52:30|8623.48|8503.48|8625.8|8505.8|8625.8|8505.8|8623.3|8503.3|10
1654732360000|2022-06-08 23:52:40|8626.66|8506.66|8628.49|8508.49|8628.49|8508.49|8626.66|8506.66|10
1654732370000|2022-06-08 23:52:50|8628.48|8508.48|8628.85|8508.85|8629.65|8509.65|8628.48|8508.48|10
1654732380000|2022-06-08 23:53:00|8628.91|8508.91|8629.54|8509.54|8629.54|8509.54|8628.91|8508.91|10
1654732390000|2022-06-08 23:53:10|8629.59|8509.59|8629.6|8509.6|8629.74|8509.74|8629.51|8509.51|10
1654732400000|2022-06-08 23:53:20|8629.48|8509.48|8628.2|8508.2|8629.64|8509.64|8628.2|8508.2|10
1654732410000|2022-06-08 23:53:30|8627.85|8507.85|8626.48|8506.48|8627.87|8507.87|8626.48|8506.48|10
1654732420000|2022-06-08 23:53:40|8626.37|8506.37|8626.02|8506.02|8626.38|8506.38|8626.02|8506.02|9
1654732430000|2022-06-08 23:53:50|8626.01|8506.01|8625.53|8505.53|8626.13|8506.13|8625.53|8505.53|9
1654732440000|2022-06-08 23:54:00|8625.48|8505.48|8627.58|8507.58|8627.58|8507.58|8625.48|8505.48|9
1654732450000|2022-06-08 23:54:10|8627.75|8507.75|8628.06|8508.06|8628.37|8508.37|8627.51|8507.51|10
1654732460000|2022-06-08 23:54:20|8628.08|8508.08|8628.82|8508.82|8628.82|8508.82|8628.08|8508.08|10
1654732470000|2022-06-08 23:54:30|8628.92|8508.92|8628.25|8508.25|8628.92|8508.92|8628.25|8508.25|10
1654732480000|2022-06-08 23:54:40|8628.21|8508.21|8629.03|8509.03|8629.03|8509.03|8628.21|8508.21|10
1654732490000|2022-06-08 23:54:50|8629.1|8509.1|8629.17|8509.17|8629.23|8509.23|8629.02|8509.02|10
1654732500000|2022-06-08 23:55:00|8629.16|8509.16|8629.8|8509.8|8629.8|8509.8|8629|8509|10
1654732510000|2022-06-08 23:55:10|8629.93|8509.93|8630.26|8510.26|8630.77|8510.77|8629.93|8509.93|9
1654732520000|2022-06-08 23:55:20|8630.38|8510.38|8630.2|8510.2|8630.4|8510.4|8630.19|8510.19|7
1654732530000|2022-06-08 23:55:30|8630.22|8510.22|8630.48|8510.48|8630.48|8510.48|8630.2|8510.2|6
1654732540000|2022-06-08 23:55:40|8630.47|8510.47|8630.44|8510.44|8630.48|8510.48|8630.41|8510.41|5
1654732550000|2022-06-08 23:55:50|8630.32|8510.32|8629.13|8509.13|8630.32|8510.32|8629.13|8509.13|10
1654732560000|2022-06-08 23:56:00|8628.78|8508.78|8628.33|8508.33|8628.78|8508.78|8628.07|8508.07|10
1654732570000|2022-06-08 23:56:10|8628.34|8508.34|8627.09|8507.09|8628.34|8508.34|8626.96|8506.96|10
1654732580000|2022-06-08 23:56:20|8627.21|8507.21|8627.24|8507.24|8627.31|8507.31|8626.85|8506.85|9
1654732590000|2022-06-08 23:56:30|8627.38|8507.38|8628.09|8508.09|8628.14|8508.14|8627.38|8507.38|9
1654732600000|2022-06-08 23:56:40|8628.11|8508.11|8628.01|8508.01|8628.11|8508.11|8627.97|8507.97|6
1654732610000|2022-06-08 23:56:50|8628.24|8508.24|8629.54|8509.54|8629.54|8509.54|8628.24|8508.24|8
1654732620000|2022-06-08 23:57:00|8629.65|8509.65|8631.07|8511.07|8631.07|8511.07|8629.65|8509.65|9
1654732630000|2022-06-08 23:57:10|8631.02|8511.02|8629.61|8509.61|8631.23|8511.23|8629.61|8509.61|10
1654732640000|2022-06-08 23:57:20|8629.58|8509.58|8630.45|8510.45|8630.66|8510.66|8629.37|8509.37|10
1654732650000|2022-06-08 23:57:30|8630.4|8510.4|8630.78|8510.78|8630.78|8510.78|8630.37|8510.37|9
1654732660000|2022-06-08 23:57:40|8630.82|8510.82|8631.93|8511.93|8631.93|8511.93|8630.74|8510.74|10
1654732670000|2022-06-08 23:57:50|8631.79|8511.79|8632.16|8512.16|8632.16|8512.16|8631.72|8511.72|7
1654732680000|2022-06-08 23:58:00|8632.11|8512.11|8632.5|8512.5|8632.58|8512.58|8632.11|8512.11|10
1654732690000|2022-06-08 23:58:10|8632.57|8512.57|8632.31|8512.31|8632.86|8512.86|8632.27|8512.27|10
1654732700000|2022-06-08 23:58:20|8632.36|8512.36|8632.72|8512.72|8632.72|8512.72|8632.34|8512.34|9
1654732710000|2022-06-08 23:58:30|8632.95|8512.95|8633.32|8513.32|8633.37|8513.37|8632.95|8512.95|9
1654732720000|2022-06-08 23:58:40|8632.95|8512.95|8632.14|8512.14|8632.95|8512.95|8632.14|8512.14|10
1654732730000|2022-06-08 23:58:50|8632.26|8512.26|8632.09|8512.09|8632.4|8512.4|8632.05|8512.05|9
1654732740000|2022-06-08 23:59:00|8632.19|8512.19|8632.2|8512.2|8632.23|8512.23|8632.11|8512.11|9
1654732750000|2022-06-08 23:59:10|8632.26|8512.26|8632.2|8512.2|8632.26|8512.26|8632.1|8512.1|9
1654732760000|2022-06-08 23:59:20|8632.25|8512.25|8631.91|8511.91|8632.73|8512.73|8631.91|8511.91|7
1654732770000|2022-06-08 23:59:30|8632.03|8512.03|8631.87|8511.87|8632.07|8512.07|8631.82|8511.82|7
1654732780000|2022-06-08 23:59:40|8631.85|8511.85|8631.41|8511.41|8632.02|8512.02|8631.41|8511.41|9
1654732790000|2022-06-08 23:59:50|8631.32|8511.32|8630.1|8510.1|8631.32|8511.32|8629.94|8509.94|9
1654732800000|2022-06-09 00:00:00|8630.11|8510.11|8628.79|8508.79|8630.33|8510.33|8628.79|8508.79|10
1654732810000|2022-06-09 00:00:10|8628.81|8508.81|8627.55|8507.55|8628.81|8508.81|8627.49|8507.49|10
1654732820000|2022-06-09 00:00:20|8627.67|8507.67|8630.7|8510.7|8630.7|8510.7|8627.67|8507.67|9
1654732830000|2022-06-09 00:00:30|8630.69|8510.69|8632.58|8512.58|8632.58|8512.58|8630.69|8510.69|10
1654732840000|2022-06-09 00:00:40|8632.32|8512.32|8632.7|8512.7|8632.76|8512.76|8632.32|8512.32|10
1654732850000|2022-06-09 00:00:50|8632.67|8512.67|8632.52|8512.52|8632.86|8512.86|8632.52|8512.52|9
1654732860000|2022-06-09 00:01:00|8632.48|8512.48|8634.92|8514.92|8634.92|8514.92|8632.48|8512.48|10
1654732870000|2022-06-09 00:01:10|8635.15|8515.15|8637.87|8517.87|8637.87|8517.87|8635.15|8515.15|10
1654732880000|2022-06-09 00:01:20|8637.85|8517.85|8638.46|8518.46|8638.46|8518.46|8637.74|8517.74|9
1654732890000|2022-06-09 00:01:30|8638.21|8518.21|8638.63|8518.63|8638.63|8518.63|8638.04|8518.04|10
1654732900000|2022-06-09 00:01:40|8638.83|8518.83|8637.81|8517.81|8639|8519|8637.81|8517.81|10
1654732910000|2022-06-09 00:01:50|8637.8|8517.8|8636.43|8516.43|8637.9|8517.9|8636.43|8516.43|9
1654732920000|2022-06-09 00:02:00|8636.14|8516.14|8633.92|8513.92|8636.14|8516.14|8633.92|8513.92|10
1654732930000|2022-06-09 00:02:10|8634.05|8514.05|8629.46|8509.46|8634.23|8514.23|8629.46|8509.46|10
1654732940000|2022-06-09 00:02:20|8629.43|8509.43|8623.74|8503.74|8629.43|8509.43|8623.7|8503.7|9
1654732950000|2022-06-09 00:02:30|8623.48|8503.48|8619.02|8499.02|8623.55|8503.55|8619.02|8499.02|10
1654732960000|2022-06-09 00:02:40|8618.59|8498.59|8617.07|8497.07|8618.63|8498.63|8617.07|8497.07|10
1654732970000|2022-06-09 00:02:50|8616.94|8496.94|8615.87|8495.87|8616.95|8496.95|8615.2|8495.2|10
1654732980000|2022-06-09 00:03:00|8615.82|8495.82|8615.5|8495.5|8616.18|8496.18|8615.08|8495.08|10
1654732990000|2022-06-09 00:03:10|8614.93|8494.93|8614.26|8494.26|8615.67|8495.67|8614.26|8494.26|10
1654733000000|2022-06-09 00:03:20|8614.17|8494.17|8616.44|8496.44|8616.44|8496.44|8614.17|8494.17|10
1654733010000|2022-06-09 00:03:30|8616.58|8496.58|8619.65|8499.65|8619.69|8499.69|8616.58|8496.58|10
1654733020000|2022-06-09 00:03:40|8620.1|8500.1|8620.03|8500.03|8620.45|8500.45|8619.55|8499.55|10
1654733030000|2022-06-09 00:03:50|8619.9|8499.9|8618.64|8498.64|8619.9|8499.9|8618.64|8498.64|9
1654733040000|2022-06-09 00:04:00|8618.61|8498.61|8620.75|8500.75|8620.75|8500.75|8618.61|8498.61|10
1654733050000|2022-06-09 00:04:10|8620.65|8500.65|8620.28|8500.28|8620.87|8500.87|8619.77|8499.77|10
1654733060000|2022-06-09 00:04:20|8621.13|8501.13|8619.23|8499.23|8621.13|8501.13|8619.23|8499.23|10
1654733070000|2022-06-09 00:04:30|8619.13|8499.13|8617.49|8497.49|8619.13|8499.13|8617.49|8497.49|10
1654733080000|2022-06-09 00:04:40|8617.2|8497.2|8615.26|8495.26|8617.2|8497.2|8615.2|8495.2|10
1654733090000|2022-06-09 00:04:50|8614.99|8494.99|8614.93|8494.93|8614.99|8494.99|8614.27|8494.27|10
1654733100000|2022-06-09 00:05:00|8614.76|8494.76|8614.95|8494.95|8614.95|8494.95|8614.24|8494.24|10
1654733110000|2022-06-09 00:05:10|8615.13|8495.13|8616.21|8496.21|8616.51|8496.51|8615.13|8495.13|10
1654733120000|2022-06-09 00:05:20|8616.37|8496.37|8617.08|8497.08|8617.08|8497.08|8616.37|8496.37|10
1654733130000|2022-06-09 00:05:30|8617.45|8497.45|8620.11|8500.11|8620.11|8500.11|8617.45|8497.45|9
1654733140000|2022-06-09 00:05:40|8620.68|8500.68|8621.64|8501.64|8621.64|8501.64|8620.65|8500.65|10
1654733150000|2022-06-09 00:05:50|8622.4|8502.4|8623.56|8503.56|8623.56|8503.56|8622.4|8502.4|10
1654733160000|2022-06-09 00:06:00|8623.65|8503.65|8623.78|8503.78|8623.78|8503.78|8623.54|8503.54|8
1654733170000|2022-06-09 00:06:10|8623.69|8503.69|8625.23|8505.23|8625.23|8505.23|8623.69|8503.69|8
1654733180000|2022-06-09 00:06:20|8625.18|8505.18|8625.67|8505.67|8625.67|8505.67|8625|8505|9
1654733190000|2022-06-09 00:06:30|8626.01|8506.01|8625.83|8505.83|8626.01|8506.01|8625.8|8505.8|10
1654733200000|2022-06-09 00:06:40|8625.69|8505.69|8622.34|8502.34|8625.69|8505.69|8622.34|8502.34|10
1654733210000|2022-06-09 00:06:50|8622.13|8502.13|8620.35|8500.35|8622.13|8502.13|8620.35|8500.35|10
1654733220000|2022-06-09 00:07:00|8620.17|8500.17|8619.12|8499.12|8620.45|8500.45|8619.02|8499.02|10
1654733230000|2022-06-09 00:07:10|8618.64|8498.64|8618.1|8498.1|8618.76|8498.76|8617.81|8497.81|10
1654733240000|2022-06-09 00:07:20|8617.78|8497.78|8617.53|8497.53|8618.2|8498.2|8617.53|8497.53|10
1654733250000|2022-06-09 00:07:30|8617.52|8497.52|8617.3|8497.3|8617.59|8497.59|8617.3|8497.3|10
1654733260000|2022-06-09 00:07:40|8616.74|8496.74|8616.02|8496.02|8616.74|8496.74|8615.98|8495.98|10
1654733270000|2022-06-09 00:07:50|8615.95|8495.95|8615.76|8495.76|8615.95|8495.95|8615.75|8495.75|9
1654733280000|2022-06-09 00:08:00|8615.78|8495.78|8615.64|8495.64|8615.85|8495.85|8615.64|8495.64|8
1654733290000|2022-06-09 00:08:10|8615.73|8495.73|8611.11|8491.11|8615.73|8495.73|8611.11|8491.11|9
1654733300000|2022-06-09 00:08:20|8610.83|8490.83|8609.47|8489.47|8610.83|8490.83|8609.47|8489.47|10
1654733310000|2022-06-09 00:08:30|8609.43|8489.43|8605.03|8485.03|8609.45|8489.45|8605.03|8485.03|10
1654733320000|2022-06-09 00:08:40|8604.22|8484.22|8601.71|8481.71|8604.22|8484.22|8601.71|8481.71|10
1654733330000|2022-06-09 00:08:50|8601.53|8481.53|8600.17|8480.17|8601.91|8481.91|8600.17|8480.17|10
1654733340000|2022-06-09 00:09:00|8599.49|8479.49|8600.99|8480.99|8600.99|8480.99|8599.21|8479.21|10
1654733350000|2022-06-09 00:09:10|8601.3|8481.3|8603.62|8483.62|8603.62|8483.62|8601.3|8481.3|10
1654733360000|2022-06-09 00:09:20|8603.75|8483.75|8602.47|8482.47|8603.93|8483.93|8602.47|8482.47|9
1654733370000|2022-06-09 00:09:30|8602.25|8482.25|8598.42|8478.42|8602.25|8482.25|8598.42|8478.42|10
1654733380000|2022-06-09 00:09:40|8598.09|8478.09|8595.08|8475.08|8598.09|8478.09|8595.08|8475.08|10
1654733390000|2022-06-09 00:09:50|8594.26|8474.26|8592.78|8472.78|8594.45|8474.45|8592.77|8472.77|10
1654733400000|2022-06-09 00:10:00|8593.13|8473.13|8593.7|8473.7|8593.92|8473.92|8593.13|8473.13|9
1654733410000|2022-06-09 00:10:10|8593.87|8473.87|8596.07|8476.07|8596.15|8476.15|8593.87|8473.87|10
1654733420000|2022-06-09 00:10:20|8596.4|8476.4|8598.74|8478.74|8598.74|8478.74|8596.4|8476.4|9
1654733430000|2022-06-09 00:10:30|8598.89|8478.89|8599.83|8479.83|8599.83|8479.83|8598.89|8478.89|10
1654733440000|2022-06-09 00:10:40|8599.78|8479.78|8602.42|8482.42|8602.42|8482.42|8599.78|8479.78|10
1654733450000|2022-06-09 00:10:50|8602.27|8482.27|8601.78|8481.78|8602.32|8482.32|8601.78|8481.78|10
1654733460000|2022-06-09 00:11:00|8601.53|8481.53|8602.55|8482.55|8602.56|8482.56|8601.49|8481.49|9
1654733470000|2022-06-09 00:11:10|8602.91|8482.91|8604.97|8484.97|8604.97|8484.97|8602.73|8482.73|10
1654733480000|2022-06-09 00:11:20|8604.36|8484.36|8605.06|8485.06|8605.06|8485.06|8604.13|8484.13|10
1654733490000|2022-06-09 00:11:30|8604.68|8484.68|8604.36|8484.36|8605.36|8485.36|8604.3|8484.3|10
1654733500000|2022-06-09 00:11:40|8604.92|8484.92|8601.02|8481.02|8604.92|8484.92|8601.02|8481.02|10
1654733510000|2022-06-09 00:11:50|8600.87|8480.87|8600.08|8480.08|8600.9|8480.9|8600.08|8480.08|10
1654733520000|2022-06-09 00:12:00|8600.31|8480.31|8598.43|8478.43|8600.31|8480.31|8598.43|8478.43|10
1654733530000|2022-06-09 00:12:10|8598.68|8478.68|8597.66|8477.66|8598.68|8478.68|8597.02|8477.02|10
1654733540000|2022-06-09 00:12:20|8597.53|8477.53|8599.1|8479.1|8599.35|8479.35|8597.53|8477.53|10
1654733550000|2022-06-09 00:12:30|8599.36|8479.36|8600.83|8480.83|8600.83|8480.83|8599.36|8479.36|10
1654733560000|2022-06-09 00:12:40|8600.92|8480.92|8601.53|8481.53|8601.53|8481.53|8600.92|8480.92|9
1654733570000|2022-06-09 00:12:50|8601.68|8481.68|8602.66|8482.66|8602.66|8482.66|8601.43|8481.43|10
1654733580000|2022-06-09 00:13:00|8602.68|8482.68|8604.32|8484.32|8604.38|8484.38|8602.68|8482.68|10
1654733590000|2022-06-09 00:13:10|8604.24|8484.24|8606.63|8486.63|8606.63|8486.63|8604.24|8484.24|10
1654733600000|2022-06-09 00:13:20|8606.91|8486.91|8608.99|8488.99|8608.99|8488.99|8606.91|8486.91|10
1654733610000|2022-06-09 00:13:30|8609.13|8489.13|8610.34|8490.34|8610.8|8490.8|8609.13|8489.13|10
1654733620000|2022-06-09 00:13:40|8611|8491|8611.12|8491.12|8611.35|8491.35|8611|8491|10
1654733630000|2022-06-09 00:13:50|8611.3|8491.3|8611.21|8491.21|8611.32|8491.32|8611.17|8491.17|5
1654733640000|2022-06-09 00:14:00|8611.36|8491.36|8611.95|8491.95|8611.95|8491.95|8611.36|8491.36|8
1654733650000|2022-06-09 00:14:10|8611.98|8491.98|8610.37|8490.37|8611.98|8491.98|8610.37|8490.37|10
1654733660000|2022-06-09 00:14:20|8610.17|8490.17|8608.88|8488.88|8610.17|8490.17|8608.88|8488.88|10
1654733670000|2022-06-09 00:14:30|8608.92|8488.92|8608.27|8488.27|8608.92|8488.92|8608.15|8488.15|8
1654733680000|2022-06-09 00:14:40|8608.32|8488.32|8609.37|8489.37|8609.37|8489.37|8608.15|8488.15|9
1654733690000|2022-06-09 00:14:50|8609.4|8489.4|8610.27|8490.27|8610.27|8490.27|8609.4|8489.4|9
1654733700000|2022-06-09 00:15:00|8610.49|8490.49|8609.56|8489.56|8611.06|8491.06|8609.56|8489.56|9
1654733710000|2022-06-09 00:15:10|8609.62|8489.62|8609.86|8489.86|8610.18|8490.18|8609.62|8489.62|9
1654733720000|2022-06-09 00:15:20|8609.8|8489.8|8610.23|8490.23|8610.59|8490.59|8609.8|8489.8|8
1654733730000|2022-06-09 00:15:30|8610.27|8490.27|8609.37|8489.37|8610.49|8490.49|8609.37|8489.37|9
1654733740000|2022-06-09 00:15:40|8608.7|8488.7|8605.96|8485.96|8608.7|8488.7|8605.96|8485.96|10
1654733750000|2022-06-09 00:15:50|8605.99|8485.99|8603.43|8483.43|8606.04|8486.04|8603.43|8483.43|10
1654733760000|2022-06-09 00:16:00|8602.87|8482.87|8599.51|8479.51|8602.87|8482.87|8599.51|8479.51|10
1654733770000|2022-06-09 00:16:10|8598.77|8478.77|8592.7|8472.7|8598.77|8478.77|8592.04|8472.04|10
1654733780000|2022-06-09 00:16:20|8592.06|8472.06|8589.82|8469.82|8592.06|8472.06|8589.58|8469.58|10
1654733790000|2022-06-09 00:16:30|8589.64|8469.64|8590.19|8470.19|8590.19|8470.19|8589.06|8469.06|10
1654733800000|2022-06-09 00:16:40|8590.17|8470.17|8590.77|8470.77|8590.86|8470.86|8590.05|8470.05|10
1654733810000|2022-06-09 00:16:50|8590.5|8470.5|8590.01|8470.01|8590.59|8470.59|8590.01|8470.01|10
1654733820000|2022-06-09 00:17:00|8589.97|8469.97|8588.74|8468.74|8590.15|8470.15|8588.74|8468.74|10
1654733830000|2022-06-09 00:17:10|8588.53|8468.53|8586.34|8466.34|8588.53|8468.53|8586.19|8466.19|10
1654733840000|2022-06-09 00:17:20|8585.72|8465.72|8586.38|8466.38|8586.38|8466.38|8585.1|8465.1|10
1654733850000|2022-06-09 00:17:30|8586.34|8466.34|8586.81|8466.81|8586.81|8466.81|8585.99|8465.99|10
1654733860000|2022-06-09 00:17:40|8586.84|8466.84|8586.79|8466.79|8587|8467|8586.72|8466.72|8
1654733870000|2022-06-09 00:17:50|8586.54|8466.54|8585.11|8465.11|8586.55|8466.55|8585.11|8465.11|10
1654733880000|2022-06-09 00:18:00|8585.18|8465.18|8581.55|8461.55|8585.28|8465.28|8581.55|8461.55|9
1654733890000|2022-06-09 00:18:10|8581.24|8461.24|8583.09|8463.09|8583.09|8463.09|8581.15|8461.15|9
1654733900000|2022-06-09 00:18:20|8582.59|8462.59|8583.45|8463.45|8583.64|8463.64|8582.59|8462.59|8
1654733910000|2022-06-09 00:18:30|8583.9|8463.9|8585.45|8465.45|8585.45|8465.45|8583.9|8463.9|10
1654733920000|2022-06-09 00:18:40|8585.36|8465.36|8584.01|8464.01|8585.48|8465.48|8584.01|8464.01|10
1654733930000|2022-06-09 00:18:50|8583.28|8463.28|8582.88|8462.88|8583.59|8463.59|8582.86|8462.86|10
1654733940000|2022-06-09 00:19:00|8582.27|8462.27|8581.35|8461.35|8582.27|8462.27|8581.29|8461.29|10
1654733950000|2022-06-09 00:19:10|8582.2|8462.2|8583.33|8463.33|8583.47|8463.47|8581.93|8461.93|10
1654733960000|2022-06-09 00:19:20|8584.15|8464.15|8584.64|8464.64|8585.55|8465.55|8583.58|8463.58|10
1654733970000|2022-06-09 00:19:30|8584.25|8464.25|8585.97|8465.97|8585.97|8465.97|8583.55|8463.55|9
1654733980000|2022-06-09 00:19:40|8586.23|8466.23|8586.01|8466.01|8586.28|8466.28|8585.91|8465.91|10
1654733990000|2022-06-09 00:19:50|8585.83|8465.83|8585.85|8465.85|8586.45|8466.45|8585.59|8465.59|10
1654734000000|2022-06-09 00:20:00|8585.81|8465.81|8586.2|8466.2|8586.49|8466.49|8585.48|8465.48|10
1654734010000|2022-06-09 00:20:10|8586.17|8466.17|8586.42|8466.42|8586.42|8466.42|8585.75|8465.75|9
1654734020000|2022-06-09 00:20:20|8586.19|8466.19|8586.81|8466.81|8586.81|8466.81|8585.99|8465.99|10
1654734030000|2022-06-09 00:20:30|8586.61|8466.61|8587.17|8467.17|8587.33|8467.33|8586.61|8466.61|9
1654734040000|2022-06-09 00:20:40|8587.07|8467.07|8586.44|8466.44|8587.13|8467.13|8586.44|8466.44|10
1654734050000|2022-06-09 00:20:50|8586.5|8466.5|8586.9|8466.9|8586.9|8466.9|8586.41|8466.41|10
1654734060000|2022-06-09 00:21:00|8587.05|8467.05|8586.84|8466.84|8587.27|8467.27|8586.78|8466.78|10
1654734070000|2022-06-09 00:21:10|8586.27|8466.27|8586.78|8466.78|8586.78|8466.78|8586.02|8466.02|10
1654734080000|2022-06-09 00:21:20|8586.76|8466.76|8585.77|8465.77|8586.76|8466.76|8585.77|8465.77|9
1654734090000|2022-06-09 00:21:30|8585.82|8465.82|8585.27|8465.27|8585.82|8465.82|8584.89|8464.89|10
1654734100000|2022-06-09 00:21:40|8585.37|8465.37|8584.63|8464.63|8585.37|8465.37|8584.63|8464.63|9
1654734110000|2022-06-09 00:21:50|8584.21|8464.21|8580.42|8460.42|8584.21|8464.21|8580.42|8460.42|10
1654734120000|2022-06-09 00:22:00|8580.81|8460.81|8578.92|8458.92|8581.54|8461.54|8578.92|8458.92|10
1654734130000|2022-06-09 00:22:10|8578.82|8458.82|8578.22|8458.22|8579.19|8459.19|8578.22|8458.22|10
1654734140000|2022-06-09 00:22:20|8577.9|8457.9|8579.15|8459.15|8579.15|8459.15|8577.9|8457.9|10
1654734150000|2022-06-09 00:22:30|8578.61|8458.61|8579.13|8459.13|8579.13|8459.13|8578.61|8458.61|9
1654734160000|2022-06-09 00:22:40|8579.33|8459.33|8579.8|8459.8|8579.8|8459.8|8578.87|8458.87|10
1654734170000|2022-06-09 00:22:50|8579.73|8459.73|8581.35|8461.35|8581.35|8461.35|8579.67|8459.67|10
1654734180000|2022-06-09 00:23:00|8581.49|8461.49|8582.94|8462.94|8583.33|8463.33|8581.09|8461.09|10
1654734190000|2022-06-09 00:23:10|8582.86|8462.86|8584.01|8464.01|8584.01|8464.01|8582.86|8462.86|10
1654734200000|2022-06-09 00:23:20|8583.8|8463.8|8583.19|8463.19|8584.22|8464.22|8583.19|8463.19|9
1654734210000|2022-06-09 00:23:30|8582.8|8462.8|8582.68|8462.68|8583.21|8463.21|8582.38|8462.38|10
1654734220000|2022-06-09 00:23:40|8582.19|8462.19|8582.08|8462.08|8582.61|8462.61|8581.98|8461.98|8
1654734230000|2022-06-09 00:23:50|8581.94|8461.94|8581.27|8461.27|8581.94|8461.94|8581.17|8461.17|10
1654734240000|2022-06-09 00:24:00|8581.25|8461.25|8581.02|8461.02|8581.37|8461.37|8580.96|8460.96|10
1654734250000|2022-06-09 00:24:10|8581.52|8461.52|8582.37|8462.37|8582.37|8462.37|8581.22|8461.22|10
1654734260000|2022-06-09 00:24:20|8582.36|8462.36|8583.12|8463.12|8583.12|8463.12|8582.36|8462.36|9
1654734270000|2022-06-09 00:24:30|8583.29|8463.29|8582.49|8462.49|8583.37|8463.37|8582.49|8462.49|10
1654734280000|2022-06-09 00:24:40|8582.47|8462.47|8581.93|8461.93|8582.47|8462.47|8581.93|8461.93|9
1654734290000|2022-06-09 00:24:50|8582.03|8462.03|8580.59|8460.59|8582.03|8462.03|8580.59|8460.59|9
1654734300000|2022-06-09 00:25:00|8580.73|8460.73|8579.58|8459.58|8580.73|8460.73|8579.58|8459.58|9
1654734310000|2022-06-09 00:25:10|8579.62|8459.62|8577.76|8457.76|8579.71|8459.71|8577.76|8457.76|10
1654734320000|2022-06-09 00:25:20|8577.23|8457.23|8577.43|8457.43|8577.54|8457.54|8577.21|8457.21|10
1654734330000|2022-06-09 00:25:30|8577.2|8457.2|8578.28|8458.28|8578.28|8458.28|8576.91|8456.91|10
1654734340000|2022-06-09 00:25:40|8578.22|8458.22|8577.74|8457.74|8578.22|8458.22|8577.53|8457.53|9
1654734350000|2022-06-09 00:25:50|8577.8|8457.8|8577.06|8457.06|8577.8|8457.8|8577.06|8457.06|9
1654734360000|2022-06-09 00:26:00|8576.98|8456.98|8575.69|8455.69|8577.42|8457.42|8575.69|8455.69|10
1654734370000|2022-06-09 00:26:10|8575.57|8455.57|8573.89|8453.89|8575.57|8455.57|8573.83|8453.83|10
1654734380000|2022-06-09 00:26:20|8573.94|8453.94|8573.3|8453.3|8574.27|8454.27|8573.3|8453.3|10
1654734390000|2022-06-09 00:26:30|8573.55|8453.55|8573.6|8453.6|8573.73|8453.73|8573.29|8453.29|8
1654734400000|2022-06-09 00:26:40|8573.8|8453.8|8574.16|8454.16|8574.19|8454.19|8573.67|8453.67|10
1654734410000|2022-06-09 00:26:50|8572.74|8452.74|8572.2|8452.2|8572.98|8452.98|8572.2|8452.2|10
1654734420000|2022-06-09 00:27:00|8572.22|8452.22|8567.88|8447.88|8572.22|8452.22|8567.88|8447.88|10
1654734430000|2022-06-09 00:27:10|8568.34|8448.34|8568.05|8448.05|8568.34|8448.34|8567.21|8447.21|10
1654734440000|2022-06-09 00:27:20|8567.7|8447.7|8568.91|8448.91|8569.21|8449.21|8567.5|8447.5|9
1654734450000|2022-06-09 00:27:30|8569.36|8449.36|8570.49|8450.49|8570.66|8450.66|8569.36|8449.36|10
1654734460000|2022-06-09 00:27:40|8570.57|8450.57|8571.84|8451.84|8571.84|8451.84|8570.57|8450.57|10
1654734470000|2022-06-09 00:27:50|8572.15|8452.15|8572.19|8452.19|8572.26|8452.26|8572.15|8452.15|8
1654734480000|2022-06-09 00:28:00|8572.29|8452.29|8572.91|8452.91|8572.91|8452.91|8572.29|8452.29|10
1654734490000|2022-06-09 00:28:10|8572.53|8452.53|8573.18|8453.18|8573.18|8453.18|8572.53|8452.53|10
1654734500000|2022-06-09 00:28:20|8573.43|8453.43|8574.5|8454.5|8574.5|8454.5|8573.43|8453.43|9
1654734510000|2022-06-09 00:28:30|8574.63|8454.63|8574.28|8454.28|8574.74|8454.74|8574.28|8454.28|9
1654734520000|2022-06-09 00:28:40|8574.19|8454.19|8574.32|8454.32|8574.4|8454.4|8574.19|8454.19|7
1654734530000|2022-06-09 00:28:50|8574.03|8454.03|8573.95|8453.95|8574.03|8454.03|8573.35|8453.35|10
1654734540000|2022-06-09 00:29:00|8574.37|8454.37|8575.99|8455.99|8575.99|8455.99|8574.37|8454.37|9
1654734550000|2022-06-09 00:29:10|8576.17|8456.17|8575.89|8455.89|8576.3|8456.3|8575.89|8455.89|9
1654734560000|2022-06-09 00:29:20|8575.76|8455.76|8575.27|8455.27|8575.76|8455.76|8575.27|8455.27|10
1654734570000|2022-06-09 00:29:30|8575.26|8455.26|8574.63|8454.63|8575.43|8455.43|8574.59|8454.59|10
1654734580000|2022-06-09 00:29:40|8574.73|8454.73|8574.1|8454.1|8574.73|8454.73|8574.1|8454.1|10
1654734590000|2022-06-09 00:29:50|8573.8|8453.8|8573.8|8453.8|8573.92|8453.92|8573.7|8453.7|7
1654734600000|2022-06-09 00:30:00|8573.77|8453.77|8573.36|8453.36|8574.27|8454.27|8573.36|8453.36|10
1654734610000|2022-06-09 00:30:10|8573.38|8453.38|8572.22|8452.22|8573.38|8453.38|8572.03|8452.03|9
1654734620000|2022-06-09 00:30:20|8571.95|8451.95|8571.7|8451.7|8572.14|8452.14|8571.7|8451.7|10
1654734630000|2022-06-09 00:30:30|8571.58|8451.58|8570.26|8450.26|8571.58|8451.58|8570.18|8450.18|10
1654734640000|2022-06-09 00:30:40|8569.9|8449.9|8564.14|8444.14|8569.9|8449.9|8564.14|8444.14|9
1654734650000|2022-06-09 00:30:50|8563.75|8443.75|8564.39|8444.39|8564.66|8444.66|8563.05|8443.05|10
1654734660000|2022-06-09 00:31:00|8564.5|8444.5|8566.15|8446.15|8566.15|8446.15|8564.43|8444.43|10
1654734670000|2022-06-09 00:31:10|8566.68|8446.68|8567.66|8447.66|8567.66|8447.66|8566.35|8446.35|9
1654734680000|2022-06-09 00:31:20|8568.07|8448.07|8567.88|8447.88|8568.07|8448.07|8567.43|8447.43|9
1654734690000|2022-06-09 00:31:30|8567.97|8447.97|8567.99|8447.99|8568.38|8448.38|8567.83|8447.83|10
1654734700000|2022-06-09 00:31:40|8567.98|8447.98|8566.72|8446.72|8567.98|8447.98|8566.72|8446.72|10
1654734710000|2022-06-09 00:31:50|8566.94|8446.94|8564.41|8444.41|8566.94|8446.94|8564.34|8444.34|9
1654734720000|2022-06-09 00:32:00|8564.34|8444.34|8561.02|8441.02|8564.34|8444.34|8560.91|8440.91|10
1654734730000|2022-06-09 00:32:10|8561.85|8441.85|8560.12|8440.12|8561.85|8441.85|8559.87|8439.87|10
1654734740000|2022-06-09 00:32:20|8559.94|8439.94|8560.13|8440.13|8560.19|8440.19|8559.81|8439.81|10
1654734750000|2022-06-09 00:32:30|8559.69|8439.69|8559.73|8439.73|8560.17|8440.17|8559.69|8439.69|10
1654734760000|2022-06-09 00:32:40|8559.42|8439.42|8558.87|8438.87|8559.66|8439.66|8558.87|8438.87|10
1654734770000|2022-06-09 00:32:50|8558.86|8438.86|8559.02|8439.02|8559.02|8439.02|8558.69|8438.69|10
1654734780000|2022-06-09 00:33:00|8559|8439|8559.45|8439.45|8559.73|8439.73|8559|8439|10
1654734790000|2022-06-09 00:33:10|8559.31|8439.31|8559.33|8439.33|8559.38|8439.38|8559.13|8439.13|8
1654734800000|2022-06-09 00:33:20|8559.34|8439.34|8559.26|8439.26|8559.69|8439.69|8559.24|8439.24|10
1654734810000|2022-06-09 00:33:30|8559.2|8439.2|8559.94|8439.94|8559.94|8439.94|8559.2|8439.2|10
1654734820000|2022-06-09 00:33:40|8559.83|8439.83|8559.67|8439.67|8559.93|8439.93|8559.67|8439.67|10
1654734830000|2022-06-09 00:33:50|8559.49|8439.49|8557.57|8437.57|8559.49|8439.49|8557.57|8437.57|9
1654734840000|2022-06-09 00:34:00|8557.68|8437.68|8556.27|8436.27|8557.68|8437.68|8556.2|8436.2|9
1654734850000|2022-06-09 00:34:10|8556.16|8436.16|8555.94|8435.94|8556.16|8436.16|8555.75|8435.75|10
1654734860000|2022-06-09 00:34:20|8555.79|8435.79|8556.12|8436.12|8556.15|8436.15|8555.79|8435.79|9
1654734870000|2022-06-09 00:34:30|8556.19|8436.19|8558.03|8438.03|8558.03|8438.03|8556.18|8436.18|10
1654734880000|2022-06-09 00:34:40|8558.23|8438.23|8558.31|8438.31|8558.65|8438.65|8558.23|8438.23|9
1654734890000|2022-06-09 00:34:50|8557.87|8437.87|8557.9|8437.9|8558.13|8438.13|8557.74|8437.74|10
1654734900000|2022-06-09 00:35:00|8558.19|8438.19|8559.63|8439.63|8559.63|8439.63|8557.81|8437.81|10
1654734910000|2022-06-09 00:35:10|8560.37|8440.37|8562.88|8442.88|8562.94|8442.94|8560.37|8440.37|10
1654734920000|2022-06-09 00:35:20|8563.77|8443.77|8566.12|8446.12|8566.12|8446.12|8563.77|8443.77|10
1654734930000|2022-06-09 00:35:30|8566.17|8446.17|8567.64|8447.64|8567.7|8447.7|8566.17|8446.17|9
1654734940000|2022-06-09 00:35:40|8568.63|8448.63|8570.48|8450.48|8570.48|8450.48|8568.63|8448.63|10
1654734950000|2022-06-09 00:35:50|8570.57|8450.57|8568.42|8448.42|8570.69|8450.69|8568.42|8448.42|10
1654734960000|2022-06-09 00:36:00|8567.93|8447.93|8569.66|8449.66|8569.66|8449.66|8567.93|8447.93|10
1654734970000|2022-06-09 00:36:10|8570.82|8450.82|8574.19|8454.19|8574.4|8454.4|8570.82|8450.82|10
1654734980000|2022-06-09 00:36:20|8575.05|8455.05|8574.81|8454.81|8575.34|8455.34|8573.91|8453.91|10
1654734990000|2022-06-09 00:36:30|8575.1|8455.1|8574.15|8454.15|8575.1|8455.1|8573.9|8453.9|10
1654735000000|2022-06-09 00:36:40|8574.05|8454.05|8572.02|8452.02|8574.05|8454.05|8571.95|8451.95|10
1654735010000|2022-06-09 00:36:50|8572.09|8452.09|8575.24|8455.24|8575.24|8455.24|8571.88|8451.88|10
1654735020000|2022-06-09 00:37:00|8575.17|8455.17|8575.71|8455.71|8575.87|8455.87|8574.93|8454.93|10
1654735030000|2022-06-09 00:37:10|8575.65|8455.65|8577.34|8457.34|8577.34|8457.34|8575.65|8455.65|10
1654735040000|2022-06-09 00:37:20|8577.79|8457.79|8577.93|8457.93|8578.14|8458.14|8577.63|8457.63|10
1654735050000|2022-06-09 00:37:30|8578.07|8458.07|8578.89|8458.89|8579.11|8459.11|8578.07|8458.07|10
1654735060000|2022-06-09 00:37:40|8578.7|8458.7|8578.11|8458.11|8579.09|8459.09|8578.11|8458.11|9
1654735070000|2022-06-09 00:37:50|8578.46|8458.46|8578.85|8458.85|8579.35|8459.35|8577.88|8457.88|10
1654735080000|2022-06-09 00:38:00|8578.21|8458.21|8578.11|8458.11|8578.44|8458.44|8577.83|8457.83|10
1654735090000|2022-06-09 00:38:10|8577.97|8457.97|8577.63|8457.63|8577.97|8457.97|8577.47|8457.47|9
1654735100000|2022-06-09 00:38:20|8577.59|8457.59|8576.51|8456.51|8577.59|8457.59|8576.51|8456.51|10
1654735110000|2022-06-09 00:38:30|8576.5|8456.5|8576.58|8456.58|8576.79|8456.79|8576.26|8456.26|10
1654735120000|2022-06-09 00:38:40|8576.95|8456.95|8577.01|8457.01|8577.14|8457.14|8576.77|8456.77|9
1654735130000|2022-06-09 00:38:50|8577.26|8457.26|8578.82|8458.82|8578.82|8458.82|8577.01|8457.01|9
1654735140000|2022-06-09 00:39:00|8578.57|8458.57|8578.5|8458.5|8578.8|8458.8|8578.47|8458.47|9
1654735150000|2022-06-09 00:39:10|8579.51|8459.51|8579.98|8459.98|8580.04|8460.04|8579.51|8459.51|10
1654735160000|2022-06-09 00:39:20|8579.84|8459.84|8582.8|8462.8|8582.8|8462.8|8579.84|8459.84|9
1654735170000|2022-06-09 00:39:30|8583.63|8463.63|8587.15|8467.15|8587.15|8467.15|8583.63|8463.63|9
1654735180000|2022-06-09 00:39:40|8587.82|8467.82|8588.39|8468.39|8588.39|8468.39|8587.47|8467.47|10
1654735190000|2022-06-09 00:39:50|8588.64|8468.64|8588.94|8468.94|8589.08|8469.08|8588.39|8468.39|10
1654735200000|2022-06-09 00:40:00|8588.87|8468.87|8587.35|8467.35|8589.03|8469.03|8587.35|8467.35|10
1654735210000|2022-06-09 00:40:10|8587.53|8467.53|8585.41|8465.41|8587.71|8467.71|8585.41|8465.41|9
1654735220000|2022-06-09 00:40:20|8585.22|8465.22|8583.7|8463.7|8585.26|8465.26|8583.56|8463.56|10
1654735230000|2022-06-09 00:40:30|8583.72|8463.72|8582.58|8462.58|8583.92|8463.92|8582.58|8462.58|10
1654735240000|2022-06-09 00:40:40|8582.46|8462.46|8582.47|8462.47|8582.8|8462.8|8582.41|8462.41|10
1654735250000|2022-06-09 00:40:50|8582.46|8462.46|8583.35|8463.35|8583.35|8463.35|8582.46|8462.46|7
1654735260000|2022-06-09 00:41:00|8583.39|8463.39|8583.57|8463.57|8583.63|8463.63|8583.39|8463.39|10
1654735270000|2022-06-09 00:41:10|8583.48|8463.48|8582.9|8462.9|8583.48|8463.48|8582.9|8462.9|8
1654735280000|2022-06-09 00:41:20|8582.89|8462.89|8582.6|8462.6|8582.89|8462.89|8582.17|8462.17|9
1654735290000|2022-06-09 00:41:30|8582.63|8462.63|8582.04|8462.04|8582.67|8462.67|8582.02|8462.02|9
1654735300000|2022-06-09 00:41:40|8582.2|8462.2|8582.33|8462.33|8582.33|8462.33|8582.05|8462.05|9
1654735310000|2022-06-09 00:41:50|8582.61|8462.61|8583.27|8463.27|8583.27|8463.27|8582.61|8462.61|10
1654735320000|2022-06-09 00:42:00|8583.22|8463.22|8583.33|8463.33|8583.33|8463.33|8582.85|8462.85|9
1654735330000|2022-06-09 00:42:10|8583.3|8463.3|8583.37|8463.37|8583.53|8463.53|8583.3|8463.3|10
1654735340000|2022-06-09 00:42:20|8583.34|8463.34|8583.88|8463.88|8584.05|8464.05|8583.33|8463.33|10
1654735350000|2022-06-09 00:42:30|8584.09|8464.09|8581.67|8461.67|8584.09|8464.09|8581.67|8461.67|10
1654735360000|2022-06-09 00:42:40|8581.37|8461.37|8579.03|8459.03|8581.37|8461.37|8579.03|8459.03|10
1654735370000|2022-06-09 00:42:50|8579.19|8459.19|8579.02|8459.02|8579.52|8459.52|8578.94|8458.94|10
1654735380000|2022-06-09 00:43:00|8579.1|8459.1|8578.18|8458.18|8579.14|8459.14|8578.18|8458.18|10
1654735390000|2022-06-09 00:43:10|8578.25|8458.25|8578.37|8458.37|8578.37|8458.37|8577.97|8457.97|9
1654735400000|2022-06-09 00:43:20|8578.89|8458.89|8579.22|8459.22|8579.44|8459.44|8578.89|8458.89|10
1654735410000|2022-06-09 00:43:30|8579.23|8459.23|8579.32|8459.32|8579.52|8459.52|8579.23|8459.23|9
1654735420000|2022-06-09 00:43:40|8579.34|8459.34|8582.03|8462.03|8582.12|8462.12|8579.34|8459.34|10
1654735430000|2022-06-09 00:43:50|8582.45|8462.45|8582.45|8462.45|8582.62|8462.62|8581.99|8461.99|10
1654735440000|2022-06-09 00:44:00|8582.29|8462.29|8583.2|8463.2|8583.2|8463.2|8582.29|8462.29|10
1654735450000|2022-06-09 00:44:10|8583.29|8463.29|8583.69|8463.69|8583.69|8463.69|8583.29|8463.29|10
1654735460000|2022-06-09 00:44:20|8583.78|8463.78|8584.66|8464.66|8584.66|8464.66|8583.78|8463.78|9
1654735470000|2022-06-09 00:44:30|8584.99|8464.99|8585.93|8465.93|8585.93|8465.93|8584.95|8464.95|10
1654735480000|2022-06-09 00:44:40|8586.25|8466.25|8588.92|8468.92|8588.92|8468.92|8586.25|8466.25|10
1654735490000|2022-06-09 00:44:50|8588.65|8468.65|8587.98|8467.98|8589.14|8469.14|8587.98|8467.98|10
1654735500000|2022-06-09 00:45:00|8588.27|8468.27|8589.78|8469.78|8589.78|8469.78|8587.92|8467.92|10
1654735510000|2022-06-09 00:45:10|8590.17|8470.17|8594.37|8474.37|8594.37|8474.37|8590.12|8470.12|9
1654735520000|2022-06-09 00:45:20|8595.39|8475.39|8598.27|8478.27|8598.27|8478.27|8594.22|8474.22|10
1654735530000|2022-06-09 00:45:30|8599.72|8479.72|8602.71|8482.71|8602.81|8482.81|8599.72|8479.72|10
1654735540000|2022-06-09 00:45:40|8602.82|8482.82|8603.35|8483.35|8603.35|8483.35|8602.55|8482.55|10
1654735550000|2022-06-09 00:45:50|8603.14|8483.14|8602.62|8482.62|8603.31|8483.31|8602.62|8482.62|9
1654735560000|2022-06-09 00:46:00|8602.3|8482.3|8606.33|8486.33|8606.33|8486.33|8602.3|8482.3|10
1654735570000|2022-06-09 00:46:10|8606.71|8486.71|8609.83|8489.83|8609.83|8489.83|8606.71|8486.71|10
1654735580000|2022-06-09 00:46:20|8609.11|8489.11|8615.76|8495.76|8615.76|8495.76|8609.11|8489.11|10
1654735590000|2022-06-09 00:46:30|8615.98|8495.98|8616.19|8496.19|8616.83|8496.83|8615.68|8495.68|10
1654735600000|2022-06-09 00:46:40|8616.03|8496.03|8616.24|8496.24|8616.43|8496.43|8615.99|8495.99|9
1654735610000|2022-06-09 00:46:50|8615.7|8495.7|8614.72|8494.72|8615.7|8495.7|8614.68|8494.68|10
1654735620000|2022-06-09 00:47:00|8614.53|8494.53|8612.63|8492.63|8614.53|8494.53|8612.63|8492.63|10
1654735630000|2022-06-09 00:47:10|8612.18|8492.18|8610.66|8490.66|8612.23|8492.23|8610.65|8490.65|10
1654735640000|2022-06-09 00:47:20|8611.08|8491.08|8609.05|8489.05|8611.08|8491.08|8608.94|8488.94|10
1654735650000|2022-06-09 00:47:30|8607.8|8487.8|8606.34|8486.34|8607.8|8487.8|8606.24|8486.24|10
1654735660000|2022-06-09 00:47:40|8606.36|8486.36|8606.26|8486.26|8606.63|8486.63|8606.1|8486.1|10
1654735670000|2022-06-09 00:47:50|8606.1|8486.1|8604.39|8484.39|8606.1|8486.1|8604.23|8484.23|10
1654735680000|2022-06-09 00:48:00|8604.16|8484.16|8603.22|8483.22|8604.42|8484.42|8603.22|8483.22|10
1654735690000|2022-06-09 00:48:10|8603.39|8483.39|8604.02|8484.02|8604.02|8484.02|8603.32|8483.32|10
1654735700000|2022-06-09 00:48:20|8604.28|8484.28|8604.74|8484.74|8604.75|8484.75|8603.52|8483.52|10
1654735710000|2022-06-09 00:48:30|8605.1|8485.1|8605.48|8485.48|8605.59|8485.59|8605|8485|10
1654735720000|2022-06-09 00:48:40|8605.55|8485.55|8607.84|8487.84|8607.85|8487.85|8605.28|8485.28|10
1654735730000|2022-06-09 00:48:50|8608.08|8488.08|8606.98|8486.98|8608.08|8488.08|8606.82|8486.82|9
1654735740000|2022-06-09 00:49:00|8607.18|8487.18|8606.41|8486.41|8607.3|8487.3|8606.41|8486.41|10
1654735750000|2022-06-09 00:49:10|8606.28|8486.28|8605.71|8485.71|8606.37|8486.37|8605.71|8485.71|9
1654735760000|2022-06-09 00:49:20|8605.79|8485.79|8605.63|8485.63|8605.79|8485.79|8605.2|8485.2|8
1654735770000|2022-06-09 00:49:30|8606.13|8486.13|8607.33|8487.33|8607.33|8487.33|8605.8|8485.8|10
1654735780000|2022-06-09 00:49:40|8607.57|8487.57|8608.18|8488.18|8608.26|8488.26|8607.57|8487.57|9
1654735790000|2022-06-09 00:49:50|8608.04|8488.04|8608.27|8488.27|8608.34|8488.34|8607.66|8487.66|10
1654735800000|2022-06-09 00:50:00|8608.4|8488.4|8608.66|8488.66|8608.66|8488.66|8608.12|8488.12|10
1654735810000|2022-06-09 00:50:10|8608.83|8488.83|8609.29|8489.29|8609.38|8489.38|8608.83|8488.83|9
1654735820000|2022-06-09 00:50:20|8609.31|8489.31|8609.47|8489.47|8609.67|8489.67|8609.31|8489.31|9
1654735830000|2022-06-09 00:50:30|8609.91|8489.91|8610.4|8490.4|8610.4|8490.4|8609.43|8489.43|9
1654735840000|2022-06-09 00:50:40|8610.28|8490.28|8610.16|8490.16|8610.59|8490.59|8610.13|8490.13|10
1654735850000|2022-06-09 00:50:50|8609.94|8489.94|8612.53|8492.53|8612.53|8492.53|8609.94|8489.94|10
1654735860000|2022-06-09 00:51:00|8612.45|8492.45|8612.78|8492.78|8613.29|8493.29|8612.45|8492.45|10
1654735870000|2022-06-09 00:51:10|8612.75|8492.75|8613.55|8493.55|8613.55|8493.55|8612.42|8492.42|10
1654735880000|2022-06-09 00:51:20|8613.39|8493.39|8613.32|8493.32|8613.63|8493.63|8613.3|8493.3|6
1654735890000|2022-06-09 00:51:30|8613.29|8493.29|8611.54|8491.54|8613.29|8493.29|8611.42|8491.42|9
1654735900000|2022-06-09 00:51:40|8611.53|8491.53|8611.36|8491.36|8611.57|8491.57|8611.33|8491.33|8
1654735910000|2022-06-09 00:51:50|8611.49|8491.49|8610.99|8490.99|8611.49|8491.49|8610.99|8490.99|8
1654735920000|2022-06-09 00:52:00|8611.02|8491.02|8610.58|8490.58|8611.1|8491.1|8610.58|8490.58|9
1654735930000|2022-06-09 00:52:10|8610.26|8490.26|8610.26|8490.26|8610.76|8490.76|8610.26|8490.26|10
1654735940000|2022-06-09 00:52:20|8610.35|8490.35|8612.37|8492.37|8612.43|8492.43|8610.35|8490.35|10
1654735950000|2022-06-09 00:52:30|8612.79|8492.79|8612.91|8492.91|8613.1|8493.1|8612.79|8492.79|9
1654735960000|2022-06-09 00:52:40|8613.25|8493.25|8614.63|8494.63|8614.63|8494.63|8613.18|8493.18|10
1654735970000|2022-06-09 00:52:50|8614.83|8494.83|8616.05|8496.05|8616.11|8496.11|8614.82|8494.82|9
1654735980000|2022-06-09 00:53:00|8615.86|8495.86|8616.85|8496.85|8617.15|8497.15|8615.67|8495.67|10
1654735990000|2022-06-09 00:53:10|8616.62|8496.62|8617.11|8497.11|8617.11|8497.11|8616.62|8496.62|10
1654736000000|2022-06-09 00:53:20|8617.36|8497.36|8621.36|8501.36|8621.55|8501.55|8617.36|8497.36|10
1654736010000|2022-06-09 00:53:30|8621.58|8501.58|8624.79|8504.79|8624.79|8504.79|8621.42|8501.42|9
1654736020000|2022-06-09 00:53:40|8625.91|8505.91|8629.19|8509.19|8629.25|8509.25|8625.91|8505.91|10
1654736030000|2022-06-09 00:53:50|8629.15|8509.15|8629.53|8509.53|8629.53|8509.53|8628.9|8508.9|10
1654736040000|2022-06-09 00:54:00|8629.54|8509.54|8630.79|8510.79|8630.79|8510.79|8629.34|8509.34|9
1654736050000|2022-06-09 00:54:10|8630.9|8510.9|8630.93|8510.93|8631.11|8511.11|8630.84|8510.84|10
1654736060000|2022-06-09 00:54:20|8631.06|8511.06|8630.63|8510.63|8631.38|8511.38|8630.63|8510.63|9
1654736070000|2022-06-09 00:54:30|8630.08|8510.08|8628.76|8508.76|8630.08|8510.08|8628.45|8508.45|10
1654736080000|2022-06-09 00:54:40|8628.42|8508.42|8628.89|8508.89|8629.2|8509.2|8628.42|8508.42|10
1654736090000|2022-06-09 00:54:50|8628.87|8508.87|8627.66|8507.66|8628.87|8508.87|8627.66|8507.66|10
1654736100000|2022-06-09 00:55:00|8627.58|8507.58|8627.44|8507.44|8627.58|8507.58|8627.17|8507.17|10
1654736110000|2022-06-09 00:55:10|8627.37|8507.37|8626.18|8506.18|8627.37|8507.37|8625.93|8505.93|10
1654736120000|2022-06-09 00:55:20|8625.78|8505.78|8625.5|8505.5|8625.79|8505.79|8625.5|8505.5|10
1654736130000|2022-06-09 00:55:30|8625.42|8505.42|8626.24|8506.24|8626.46|8506.46|8625.42|8505.42|9
1654736140000|2022-06-09 00:55:40|8626.31|8506.31|8626.82|8506.82|8626.82|8506.82|8626.31|8506.31|10
1654736150000|2022-06-09 00:55:50|8626.96|8506.96|8626.4|8506.4|8627.18|8507.18|8626.4|8506.4|10
1654736160000|2022-06-09 00:56:00|8626.35|8506.35|8626.03|8506.03|8626.35|8506.35|8626.03|8506.03|10
1654736170000|2022-06-09 00:56:10|8625.71|8505.71|8625.74|8505.74|8625.79|8505.79|8625.63|8505.63|10
1654736180000|2022-06-09 00:56:20|8625.65|8505.65|8626.29|8506.29|8626.29|8506.29|8625.65|8505.65|10
1654736190000|2022-06-09 00:56:30|8626.37|8506.37|8625.71|8505.71|8626.45|8506.45|8625.65|8505.65|10
1654736200000|2022-06-09 00:56:40|8625.76|8505.76|8625.28|8505.28|8625.76|8505.76|8625.27|8505.27|9
1654736210000|2022-06-09 00:56:50|8625.01|8505.01|8624.42|8504.42|8625.01|8505.01|8624.41|8504.41|8
1654736220000|2022-06-09 00:57:00|8624.44|8504.44|8622.85|8502.85|8624.44|8504.44|8622.85|8502.85|10
1654736230000|2022-06-09 00:57:10|8622.84|8502.84|8621.23|8501.23|8622.88|8502.88|8621.23|8501.23|10
1654736240000|2022-06-09 00:57:20|8621.08|8501.08|8621.34|8501.34|8621.34|8501.34|8621.08|8501.08|10
1654736250000|2022-06-09 00:57:30|8621.37|8501.37|8622.96|8502.96|8622.96|8502.96|8621.27|8501.27|10
1654736260000|2022-06-09 00:57:40|8623|8503|8623.35|8503.35|8623.35|8503.35|8622.8|8502.8|9
1654736270000|2022-06-09 00:57:50|8623.26|8503.26|8623.44|8503.44|8623.64|8503.64|8623.17|8503.17|10
1654736280000|2022-06-09 00:58:00|8623.53|8503.53|8624.66|8504.66|8624.66|8504.66|8623.45|8503.45|9
1654736290000|2022-06-09 00:58:10|8624.98|8504.98|8625.09|8505.09|8625.29|8505.29|8624.98|8504.98|10
1654736300000|2022-06-09 00:58:20|8624.84|8504.84|8624.32|8504.32|8624.9|8504.9|8624.32|8504.32|10
1654736310000|2022-06-09 00:58:30|8624.31|8504.31|8624.71|8504.71|8624.71|8504.71|8624.17|8504.17|10
1654736320000|2022-06-09 00:58:40|8624.73|8504.73|8625.01|8505.01|8625.05|8505.05|8624.73|8504.73|9
1654736330000|2022-06-09 00:58:50|8625.24|8505.24|8625.04|8505.04|8625.24|8505.24|8624.93|8504.93|10
1654736340000|2022-06-09 00:59:00|8624.85|8504.85|8623.92|8503.92|8625.11|8505.11|8623.92|8503.92|10
1654736350000|2022-06-09 00:59:10|8623.63|8503.63|8621.24|8501.24|8623.63|8503.63|8621.24|8501.24|10
1654736360000|2022-06-09 00:59:20|8621.06|8501.06|8621.12|8501.12|8621.12|8501.12|8620.42|8500.42|10
1654736370000|2022-06-09 00:59:30|8620.99|8500.99|8620.62|8500.62|8621.08|8501.08|8620.62|8500.62|9
1654736380000|2022-06-09 00:59:40|8620.7|8500.7|8620.54|8500.54|8620.81|8500.81|8620.54|8500.54|10
1654736390000|2022-06-09 00:59:50|8621|8501|8622.41|8502.41|8622.41|8502.41|8621|8501|9
1654736400000|2022-06-09 01:00:00|8622.59|8502.59|8624.5|8504.5|8624.5|8504.5|8622.59|8502.59|10
1654736410000|2022-06-09 01:00:10|8624.93|8504.93|8624.93|8504.93|8626.19|8506.19|8624.7|8504.7|10
1654736420000|2022-06-09 01:00:20|8625.47|8505.47|8627.56|8507.56|8627.56|8507.56|8624.95|8504.95|10
1654736430000|2022-06-09 01:00:30|8627.41|8507.41|8627|8507|8627.47|8507.47|8626.63|8506.63|10
1654736440000|2022-06-09 01:00:40|8627.02|8507.02|8627.35|8507.35|8627.4|8507.4|8627.02|8507.02|10
1654736450000|2022-06-09 01:00:50|8627.23|8507.23|8625.34|8505.34|8627.23|8507.23|8625.29|8505.29|10
1654736460000|2022-06-09 01:01:00|8625.38|8505.38|8624.97|8504.97|8625.46|8505.46|8624.97|8504.97|10
1654736470000|2022-06-09 01:01:10|8625.32|8505.32|8624.57|8504.57|8625.32|8505.32|8624.47|8504.47|9
1654736480000|2022-06-09 01:01:20|8624.59|8504.59|8624.17|8504.17|8624.59|8504.59|8624.17|8504.17|9
1654736490000|2022-06-09 01:01:30|8624.24|8504.24|8623.41|8503.41|8624.24|8504.24|8623.41|8503.41|10
1654736500000|2022-06-09 01:01:40|8623.24|8503.24|8623.37|8503.37|8623.5|8503.5|8623.19|8503.19|10
1654736510000|2022-06-09 01:01:50|8623.57|8503.57|8624.45|8504.45|8624.45|8504.45|8623.57|8503.57|10
1654736520000|2022-06-09 01:02:00|8624.59|8504.59|8626.54|8506.54|8626.54|8506.54|8624.54|8504.54|10
1654736530000|2022-06-09 01:02:10|8626.6|8506.6|8627.94|8507.94|8628.02|8508.02|8626.6|8506.6|10
1654736540000|2022-06-09 01:02:20|8627.86|8507.86|8628.5|8508.5|8628.5|8508.5|8627.81|8507.81|9
1654736550000|2022-06-09 01:02:30|8628.85|8508.85|8631.42|8511.42|8631.42|8511.42|8628.81|8508.81|10
1654736560000|2022-06-09 01:02:40|8631.39|8511.39|8631.77|8511.77|8631.95|8511.95|8631.39|8511.39|9
1654736570000|2022-06-09 01:02:50|8631.92|8511.92|8631.96|8511.96|8632.19|8512.19|8631.75|8511.75|10
1654736580000|2022-06-09 01:03:00|8631.97|8511.97|8630.67|8510.67|8631.97|8511.97|8630.67|8510.67|9
1654736590000|2022-06-09 01:03:10|8630.58|8510.58|8630.11|8510.11|8630.63|8510.63|8630.11|8510.11|9
1654736600000|2022-06-09 01:03:20|8629.59|8509.59|8628.95|8508.95|8629.59|8509.59|8628.95|8508.95|10
1654736610000|2022-06-09 01:03:30|8629.05|8509.05|8629.02|8509.02|8629.05|8509.05|8628.81|8508.81|8
1654736620000|2022-06-09 01:03:40|8629.64|8509.64|8630.49|8510.49|8630.74|8510.74|8629.64|8509.64|10
1654736630000|2022-06-09 01:03:50|8630.61|8510.61|8630.16|8510.16|8630.61|8510.61|8630.14|8510.14|9
1654736640000|2022-06-09 01:04:00|8630.62|8510.62|8631.1|8511.1|8631.19|8511.19|8630.62|8510.62|8
1654736650000|2022-06-09 01:04:10|8631.49|8511.49|8632.45|8512.45|8632.45|8512.45|8631.16|8511.16|10
1654736660000|2022-06-09 01:04:20|8634.33|8514.33|8635.07|8515.07|8635.31|8515.31|8634.33|8514.33|10
1654736670000|2022-06-09 01:04:30|8635.18|8515.18|8635.85|8515.85|8635.85|8515.85|8634.89|8514.89|10
1654736680000|2022-06-09 01:04:40|8636.02|8516.02|8637.42|8517.42|8637.42|8517.42|8635.75|8515.75|10
1654736690000|2022-06-09 01:04:50|8637.88|8517.88|8638.04|8518.04|8638.1|8518.1|8637.6|8517.6|8
1654736700000|2022-06-09 01:05:00|8637.97|8517.97|8636.26|8516.26|8637.97|8517.97|8636.26|8516.26|10
1654736710000|2022-06-09 01:05:10|8635.42|8515.42|8635.11|8515.11|8635.5|8515.5|8634.86|8514.86|10
1654736720000|2022-06-09 01:05:20|8635.1|8515.1|8634.96|8514.96|8635.29|8515.29|8634.96|8514.96|10
1654736730000|2022-06-09 01:05:30|8634.99|8514.99|8636.15|8516.15|8636.15|8516.15|8634.98|8514.98|8
1654736740000|2022-06-09 01:05:40|8636.36|8516.36|8638.81|8518.81|8638.85|8518.85|8636.36|8516.36|10
1654736750000|2022-06-09 01:05:50|8639.16|8519.16|8640.05|8520.05|8640.23|8520.23|8639.16|8519.16|10
1654736760000|2022-06-09 01:06:00|8640.08|8520.08|8640.69|8520.69|8640.98|8520.98|8640.06|8520.06|10
1654736770000|2022-06-09 01:06:10|8640.48|8520.48|8640.05|8520.05|8641.28|8521.28|8640.05|8520.05|10
1654736780000|2022-06-09 01:06:20|8640.06|8520.06|8639.83|8519.83|8640.06|8520.06|8639.65|8519.65|10
1654736790000|2022-06-09 01:06:30|8639.73|8519.73|8639.08|8519.08|8639.73|8519.73|8638.77|8518.77|10
1654736800000|2022-06-09 01:06:40|8639.03|8519.03|8640.16|8520.16|8640.16|8520.16|8639.03|8519.03|8
1654736810000|2022-06-09 01:06:50|8640.96|8520.96|8642.24|8522.24|8642.44|8522.44|8640.96|8520.96|9
1654736820000|2022-06-09 01:07:00|8642.34|8522.34|8643.06|8523.06|8643.39|8523.39|8642.34|8522.34|10
1654736830000|2022-06-09 01:07:10|8643.25|8523.25|8643.24|8523.24|8643.25|8523.25|8642.95|8522.95|9
1654736840000|2022-06-09 01:07:20|8643.23|8523.23|8643.34|8523.34|8643.42|8523.42|8643.18|8523.18|10
1654736850000|2022-06-09 01:07:30|8643.27|8523.27|8643.58|8523.58|8643.69|8523.69|8643.26|8523.26|10
1654736860000|2022-06-09 01:07:40|8643.67|8523.67|8642.48|8522.48|8643.67|8523.67|8641.9|8521.9|9
1654736870000|2022-06-09 01:07:50|8642.4|8522.4|8644.69|8524.69|8644.69|8524.69|8642.4|8522.4|10
1654736880000|2022-06-09 01:08:00|8644.67|8524.67|8645.13|8525.13|8645.13|8525.13|8644.67|8524.67|10
1654736890000|2022-06-09 01:08:10|8645.05|8525.05|8645.8|8525.8|8645.8|8525.8|8645.05|8525.05|9
1654736900000|2022-06-09 01:08:20|8645.87|8525.87|8646.36|8526.36|8646.52|8526.52|8645.87|8525.87|10
1654736910000|2022-06-09 01:08:30|8646.41|8526.41|8646.3|8526.3|8646.45|8526.45|8646.15|8526.15|9
1654736920000|2022-06-09 01:08:40|8646.26|8526.26|8646.88|8526.88|8646.88|8526.88|8646.2|8526.2|10
1654736930000|2022-06-09 01:08:50|8646.72|8526.72|8647.19|8527.19|8647.19|8527.19|8646.68|8526.68|10
1654736940000|2022-06-09 01:09:00|8647.32|8527.32|8647.23|8527.23|8647.62|8527.62|8647.23|8527.23|10
1654736950000|2022-06-09 01:09:10|8647.26|8527.26|8647.1|8527.1|8647.26|8527.26|8647.02|8527.02|9
1654736960000|2022-06-09 01:09:20|8647.09|8527.09|8647.13|8527.13|8647.22|8527.22|8646.89|8526.89|9
1654736970000|2022-06-09 01:09:30|8647.37|8527.37|8647.84|8527.84|8647.84|8527.84|8647.29|8527.29|9
1654736980000|2022-06-09 01:09:40|8647.82|8527.82|8647.83|8527.83|8648.22|8528.22|8647.72|8527.72|10
1654736990000|2022-06-09 01:09:50|8647.72|8527.72|8647.65|8527.65|8647.91|8527.91|8647.65|8527.65|9
1654737000000|2022-06-09 01:10:00|8647.66|8527.66|8646.74|8526.74|8647.73|8527.73|8646.74|8526.74|9
1654737010000|2022-06-09 01:10:10|8646.62|8526.62|8646.53|8526.53|8646.62|8526.62|8646.28|8526.28|8
1654737020000|2022-06-09 01:10:20|8646.69|8526.69|8648.84|8528.84|8648.92|8528.92|8646.69|8526.69|10
1654737030000|2022-06-09 01:10:30|8649.86|8529.86|8649.82|8529.82|8650.03|8530.03|8649.55|8529.55|10
1654737040000|2022-06-09 01:10:40|8650.01|8530.01|8649.84|8529.84|8650.01|8530.01|8649.7|8529.7|10
1654737050000|2022-06-09 01:10:50|8649.8|8529.8|8649.7|8529.7|8649.88|8529.88|8649.5|8529.5|10
1654737060000|2022-06-09 01:11:00|8649.64|8529.64|8650.3|8530.3|8650.3|8530.3|8649.29|8529.29|10
1654737070000|2022-06-09 01:11:10|8650.42|8530.42|8652.82|8532.82|8652.82|8532.82|8650.42|8530.42|9
1654737080000|2022-06-09 01:11:20|8653.51|8533.51|8654.31|8534.31|8654.46|8534.46|8653.51|8533.51|9
1654737090000|2022-06-09 01:11:30|8654.43|8534.43|8655.73|8535.73|8655.8|8535.8|8654.29|8534.29|9
1654737100000|2022-06-09 01:11:40|8655.66|8535.66|8656.38|8536.38|8656.38|8536.38|8655.66|8535.66|10
1654737110000|2022-06-09 01:11:50|8656.34|8536.34|8655.9|8535.9|8656.61|8536.61|8655.9|8535.9|9
1654737120000|2022-06-09 01:12:00|8656.15|8536.15|8655.95|8535.95|8656.19|8536.19|8655.84|8535.84|9
1654737130000|2022-06-09 01:12:10|8655.96|8535.96|8657.25|8537.25|8657.25|8537.25|8655.95|8535.95|10
1654737140000|2022-06-09 01:12:20|8657.18|8537.18|8659.87|8539.87|8659.93|8539.93|8657.18|8537.18|9
1654737150000|2022-06-09 01:12:30|8659.75|8539.75|8657.34|8537.34|8659.75|8539.75|8657.34|8537.34|10
1654737160000|2022-06-09 01:12:40|8657.36|8537.36|8656.23|8536.23|8657.36|8537.36|8656.18|8536.18|10
1654737170000|2022-06-09 01:12:50|8656.13|8536.13|8654.65|8534.65|8656.13|8536.13|8654.65|8534.65|9
1654737180000|2022-06-09 01:13:00|8654.74|8534.74|8654.32|8534.32|8654.74|8534.74|8654.1|8534.1|10
1654737190000|2022-06-09 01:13:10|8654.25|8534.25|8654.26|8534.26|8654.33|8534.33|8654.05|8534.05|10
1654737200000|2022-06-09 01:13:20|8654.25|8534.25|8655.66|8535.66|8655.66|8535.66|8654.22|8534.22|10
1654737210000|2022-06-09 01:13:30|8655.61|8535.61|8655.67|8535.67|8656.25|8536.25|8655.61|8535.61|10
1654737220000|2022-06-09 01:13:40|8655.64|8535.64|8653.88|8533.88|8655.98|8535.98|8653.88|8533.88|10
1654737230000|2022-06-09 01:13:50|8653.09|8533.09|8650.93|8530.93|8653.09|8533.09|8650.93|8530.93|10
1654737240000|2022-06-09 01:14:00|8650.73|8530.73|8649.13|8529.13|8650.73|8530.73|8648.94|8528.94|10
1654737250000|2022-06-09 01:14:10|8648.95|8528.95|8645.97|8525.97|8648.95|8528.95|8645.97|8525.97|10
1654737260000|2022-06-09 01:14:20|8645.6|8525.6|8644.75|8524.75|8645.6|8525.6|8644.75|8524.75|10
1654737270000|2022-06-09 01:14:30|8644.62|8524.62|8645.99|8525.99|8646.05|8526.05|8644.62|8524.62|9
1654737280000|2022-06-09 01:14:40|8646.07|8526.07|8645.33|8525.33|8646.15|8526.15|8645.33|8525.33|9
1654737290000|2022-06-09 01:14:50|8645.26|8525.26|8644.42|8524.42|8645.26|8525.26|8644.42|8524.42|10
1654737300000|2022-06-09 01:15:00|8644.4|8524.4|8646.02|8526.02|8646.02|8526.02|8644.4|8524.4|10
1654737310000|2022-06-09 01:15:10|8646.13|8526.13|8647.58|8527.58|8647.58|8527.58|8646.13|8526.13|10
1654737320000|2022-06-09 01:15:20|8647.66|8527.66|8647.71|8527.71|8647.87|8527.87|8647.64|8527.64|9
1654737330000|2022-06-09 01:15:30|8647.81|8527.81|8647.73|8527.73|8647.95|8527.95|8647.65|8527.65|9
1654737340000|2022-06-09 01:15:40|8647.6|8527.6|8646.84|8526.84|8647.75|8527.75|8646.84|8526.84|10
1654737350000|2022-06-09 01:15:50|8646.47|8526.47|8645.17|8525.17|8646.47|8526.47|8645.17|8525.17|10
1654737360000|2022-06-09 01:16:00|8645.05|8525.05|8645.94|8525.94|8646.09|8526.09|8644.51|8524.51|9
1654737370000|2022-06-09 01:16:10|8645.87|8525.87|8647.1|8527.1|8647.1|8527.1|8645.79|8525.79|10
1654737380000|2022-06-09 01:16:20|8647.13|8527.13|8647.81|8527.81|8647.81|8527.81|8647.01|8527.01|10
1654737390000|2022-06-09 01:16:30|8647.79|8527.79|8648.06|8528.06|8648.15|8528.15|8647.79|8527.79|9
1654737400000|2022-06-09 01:16:40|8648.11|8528.11|8647.24|8527.24|8648.11|8528.11|8647.24|8527.24|9
1654737410000|2022-06-09 01:16:50|8647.22|8527.22|8647.88|8527.88|8647.88|8527.88|8647.06|8527.06|10
1654737420000|2022-06-09 01:17:00|8647.87|8527.87|8647.76|8527.76|8647.92|8527.92|8647.74|8527.74|9
1654737430000|2022-06-09 01:17:10|8647.86|8527.86|8648.12|8528.12|8648.13|8528.13|8647.72|8527.72|7
1654737440000|2022-06-09 01:17:20|8648.07|8528.07|8650|8530|8650|8530|8648|8528|10
1654737450000|2022-06-09 01:17:30|8649.99|8529.99|8651.23|8531.23|8651.25|8531.25|8649.99|8529.99|10
1654737460000|2022-06-09 01:17:40|8651.25|8531.25|8651.75|8531.75|8651.75|8531.75|8651.25|8531.25|9
1654737470000|2022-06-09 01:17:50|8651.78|8531.78|8651.12|8531.12|8651.78|8531.78|8651.12|8531.12|10
1654737480000|2022-06-09 01:18:00|8651.07|8531.07|8651.05|8531.05|8651.07|8531.07|8650.43|8530.43|10
1654737490000|2022-06-09 01:18:10|8650.67|8530.67|8650.17|8530.17|8650.85|8530.85|8650.17|8530.17|10
1654737500000|2022-06-09 01:18:20|8650.25|8530.25|8650.49|8530.49|8650.49|8530.49|8650.21|8530.21|10
1654737510000|2022-06-09 01:18:30|8650.48|8530.48|8650.18|8530.18|8650.5|8530.5|8649.96|8529.96|8
1654737520000|2022-06-09 01:18:40|8650.25|8530.25|8650.96|8530.96|8650.96|8530.96|8650.25|8530.25|9
1654737530000|2022-06-09 01:18:50|8650.94|8530.94|8650.56|8530.56|8650.94|8530.94|8650.56|8530.56|9
1654737540000|2022-06-09 01:19:00|8650.57|8530.57|8650.1|8530.1|8650.57|8530.57|8650.1|8530.1|10
1654737550000|2022-06-09 01:19:10|8650.16|8530.16|8650.29|8530.29|8650.52|8530.52|8650.16|8530.16|8
1654737560000|2022-06-09 01:19:20|8650.1|8530.1|8649.44|8529.44|8650.14|8530.14|8649.21|8529.21|10
1654737570000|2022-06-09 01:19:30|8649.5|8529.5|8649.45|8529.45|8649.54|8529.54|8649.4|8529.4|8
1654737580000|2022-06-09 01:19:40|8649.4|8529.4|8649.28|8529.28|8650.16|8530.16|8649.28|8529.28|10
1654737590000|2022-06-09 01:19:50|8648.89|8528.89|8648.85|8528.85|8648.97|8528.97|8648.67|8528.67|8
1654737600000|2022-06-09 01:20:00|8648.94|8528.94|8648.61|8528.61|8648.94|8528.94|8648.47|8528.47|8
1654737610000|2022-06-09 01:20:10|8648.31|8528.31|8648.13|8528.13|8648.46|8528.46|8648.08|8528.08|9
1654737620000|2022-06-09 01:20:20|8648.18|8528.18|8648.68|8528.68|8648.81|8528.81|8648.15|8528.15|9
1654737630000|2022-06-09 01:20:30|8648.61|8528.61|8648.37|8528.37|8648.68|8528.68|8648.25|8528.25|9
1654737640000|2022-06-09 01:20:40|8648.31|8528.31|8648.02|8528.02|8648.36|8528.36|8647.95|8527.95|9
1654737650000|2022-06-09 01:20:50|8647.95|8527.95|8647.75|8527.75|8648.03|8528.03|8647.75|8527.75|8
1654737660000|2022-06-09 01:21:00|8648.14|8528.14|8648.71|8528.71|8648.92|8528.92|8648.14|8528.14|9
1654737670000|2022-06-09 01:21:10|8648.57|8528.57|8649.09|8529.09|8649.09|8529.09|8648.19|8528.19|10
1654737680000|2022-06-09 01:21:20|8649.21|8529.21|8648.71|8528.71|8649.21|8529.21|8648.63|8528.63|10
1654737690000|2022-06-09 01:21:30|8648.64|8528.64|8648.13|8528.13|8648.64|8528.64|8648.13|8528.13|9
1654737700000|2022-06-09 01:21:40|8648.25|8528.25|8648.03|8528.03|8648.34|8528.34|8648.03|8528.03|8
1654737710000|2022-06-09 01:21:50|8648.11|8528.11|8647.67|8527.67|8648.12|8528.12|8647.67|8527.67|9
1654737720000|2022-06-09 01:22:00|8647.73|8527.73|8647.97|8527.97|8647.98|8527.98|8647.66|8527.66|10
1654737730000|2022-06-09 01:22:10|8648.3|8528.3|8648.05|8528.05|8648.3|8528.3|8647.97|8527.97|10
1654737740000|2022-06-09 01:22:20|8647.95|8527.95|8648.25|8528.25|8648.37|8528.37|8647.95|8527.95|7
1654737750000|2022-06-09 01:22:30|8648.29|8528.29|8648.22|8528.22|8648.39|8528.39|8648.12|8528.12|9
1654737760000|2022-06-09 01:22:40|8648.28|8528.28|8649|8529|8649|8529|8647.94|8527.94|9
1654737770000|2022-06-09 01:22:50|8648.95|8528.95|8649.59|8529.59|8649.67|8529.67|8648.87|8528.87|9
1654737780000|2022-06-09 01:23:00|8649.6|8529.6|8649.12|8529.12|8649.9|8529.9|8649.12|8529.12|8
1654737790000|2022-06-09 01:23:10|8648.78|8528.78|8648.01|8528.01|8648.78|8528.78|8648.01|8528.01|10
1654737800000|2022-06-09 01:23:20|8648|8528|8647.67|8527.67|8648.04|8528.04|8647.61|8527.61|10
1654737810000|2022-06-09 01:23:30|8647.58|8527.58|8647.57|8527.57|8647.58|8527.58|8647.41|8527.41|7
1654737820000|2022-06-09 01:23:40|8647.63|8527.63|8648.18|8528.18|8648.36|8528.36|8647.63|8527.63|7
1654737830000|2022-06-09 01:23:50|8648.15|8528.15|8648.75|8528.75|8648.75|8528.75|8648.15|8528.15|8
1654737840000|2022-06-09 01:24:00|8648.74|8528.74|8649.58|8529.58|8649.58|8529.58|8648.74|8528.74|10
1654737850000|2022-06-09 01:24:10|8649.46|8529.46|8649.04|8529.04|8649.47|8529.47|8649.04|8529.04|9
1654737860000|2022-06-09 01:24:20|8649.11|8529.11|8648.07|8528.07|8649.2|8529.2|8648.07|8528.07|7
1654737870000|2022-06-09 01:24:30|8647.74|8527.74|8646.95|8526.95|8647.74|8527.74|8646.89|8526.89|9
1654737880000|2022-06-09 01:24:40|8646.83|8526.83|8645.07|8525.07|8646.88|8526.88|8645.07|8525.07|10
1654737890000|2022-06-09 01:24:50|8644.89|8524.89|8644.25|8524.25|8644.89|8524.89|8644.25|8524.25|10
1654737900000|2022-06-09 01:25:00|8644.21|8524.21|8644.36|8524.36|8644.38|8524.38|8643.92|8523.92|10
1654737910000|2022-06-09 01:25:10|8644.49|8524.49|8644.44|8524.44|8644.52|8524.52|8644.11|8524.11|10
1654737920000|2022-06-09 01:25:20|8644.47|8524.47|8643.99|8523.99|8644.55|8524.55|8643.99|8523.99|10
1654737930000|2022-06-09 01:25:30|8643.9|8523.9|8643.64|8523.64|8643.91|8523.91|8643.64|8523.64|8
1654737940000|2022-06-09 01:25:40|8643.73|8523.73|8643.72|8523.72|8643.82|8523.82|8643.45|8523.45|10
1654737950000|2022-06-09 01:25:50|8643.66|8523.66|8643.77|8523.77|8643.77|8523.77|8643.6|8523.6|10
1654737960000|2022-06-09 01:26:00|8643.71|8523.71|8643.28|8523.28|8644.01|8524.01|8643.28|8523.28|7
1654737970000|2022-06-09 01:26:10|8643.05|8523.05|8641.63|8521.63|8643.07|8523.07|8641.63|8521.63|10
1654737980000|2022-06-09 01:26:20|8641.53|8521.53|8641.08|8521.08|8641.53|8521.53|8641.08|8521.08|5
1654737990000|2022-06-09 01:26:30|8641.07|8521.07|8639.1|8519.1|8641.07|8521.07|8639.1|8519.1|10
1654738000000|2022-06-09 01:26:40|8639.03|8519.03|8638.69|8518.69|8639.03|8519.03|8638.39|8518.39|10
1654738010000|2022-06-09 01:26:50|8638.06|8518.06|8638.52|8518.52|8638.58|8518.58|8638.06|8518.06|10
1654738020000|2022-06-09 01:27:00|8638.53|8518.53|8637.83|8517.83|8638.53|8518.53|8637.79|8517.79|10
1654738030000|2022-06-09 01:27:10|8637.75|8517.75|8638.07|8518.07|8638.07|8518.07|8637.62|8517.62|10
1654738040000|2022-06-09 01:27:20|8638.06|8518.06|8637.57|8517.57|8638.06|8518.06|8637.56|8517.56|10
1654738050000|2022-06-09 01:27:30|8637.69|8517.69|8636.14|8516.14|8637.69|8517.69|8636.14|8516.14|9
1654738060000|2022-06-09 01:27:40|8636.21|8516.21|8634.3|8514.3|8636.21|8516.21|8634.3|8514.3|10
1654738070000|2022-06-09 01:27:50|8634.19|8514.19|8633.29|8513.29|8634.19|8514.19|8633.08|8513.08|10
1654738080000|2022-06-09 01:28:00|8633.25|8513.25|8632.74|8512.74|8633.43|8513.43|8632.74|8512.74|9
1654738090000|2022-06-09 01:28:10|8632.61|8512.61|8633.08|8513.08|8633.08|8513.08|8632.51|8512.51|9
1654738100000|2022-06-09 01:28:20|8633.03|8513.03|8633.55|8513.55|8633.55|8513.55|8633.03|8513.03|10
1654738110000|2022-06-09 01:28:30|8633.71|8513.71|8635.34|8515.34|8635.38|8515.38|8633.68|8513.68|9
1654738120000|2022-06-09 01:28:40|8635.52|8515.52|8635.25|8515.25|8635.52|8515.52|8635.25|8515.25|9
1654738130000|2022-06-09 01:28:50|8635.1|8515.1|8634.54|8514.54|8635.13|8515.13|8634.5|8514.5|8
1654738140000|2022-06-09 01:29:00|8634.57|8514.57|8634.99|8514.99|8635.04|8515.04|8634.57|8514.57|10
1654738150000|2022-06-09 01:29:10|8634.91|8514.91|8635.03|8515.03|8635.12|8515.12|8634.9|8514.9|8
1654738160000|2022-06-09 01:29:20|8635.04|8515.04|8635.75|8515.75|8636|8516|8635.04|8515.04|10
1654738170000|2022-06-09 01:29:30|8635.93|8515.93|8636.35|8516.35|8636.44|8516.44|8635.78|8515.78|10
1654738180000|2022-06-09 01:29:40|8636.34|8516.34|8636.09|8516.09|8636.44|8516.44|8636.09|8516.09|8
1654738190000|2022-06-09 01:29:50|8636.03|8516.03|8635.87|8515.87|8636.14|8516.14|8635.81|8515.81|9
1654738200000|2022-06-09 01:30:00|8635.85|8515.85|8635.64|8515.64|8636.22|8516.22|8635.61|8515.61|9
1654738210000|2022-06-09 01:30:10|8635.36|8515.36|8635.24|8515.24|8635.36|8515.36|8634.91|8514.91|10
1654738220000|2022-06-09 01:30:20|8635.07|8515.07|8634.8|8514.8|8635.2|8515.2|8634.8|8514.8|9
1654738230000|2022-06-09 01:30:30|8634.76|8514.76|8633.21|8513.21|8634.91|8514.91|8633.21|8513.21|10
1654738240000|2022-06-09 01:30:40|8633.3|8513.3|8632.89|8512.89|8633.3|8513.3|8632.88|8512.88|9
1654738250000|2022-06-09 01:30:50|8632.64|8512.64|8631.59|8511.59|8632.64|8512.64|8631.3|8511.3|10
1654738260000|2022-06-09 01:31:00|8631.63|8511.63|8631.62|8511.62|8631.68|8511.68|8631.41|8511.41|9
1654738270000|2022-06-09 01:31:10|8631.72|8511.72|8634.19|8514.19|8634.19|8514.19|8631.72|8511.72|10
1654738280000|2022-06-09 01:31:20|8634.26|8514.26|8634.85|8514.85|8634.95|8514.95|8634.24|8514.24|10
1654738290000|2022-06-09 01:31:30|8634.92|8514.92|8635.84|8515.84|8635.84|8515.84|8634.69|8514.69|10
1654738300000|2022-06-09 01:31:40|8635.71|8515.71|8635.77|8515.77|8635.77|8515.77|8635.64|8515.64|9
1654738310000|2022-06-09 01:31:50|8635.82|8515.82|8635.94|8515.94|8636.06|8516.06|8635.82|8515.82|6
1654738320000|2022-06-09 01:32:00|8636.03|8516.03|8636.28|8516.28|8636.43|8516.43|8636.03|8516.03|8
1654738330000|2022-06-09 01:32:10|8636.27|8516.27|8635.85|8515.85|8637.14|8517.14|8635.85|8515.85|8
1654738340000|2022-06-09 01:32:20|8635.98|8515.98|8635.19|8515.19|8636.39|8516.39|8635.19|8515.19|10
1654738350000|2022-06-09 01:32:30|8635.67|8515.67|8636.45|8516.45|8636.45|8516.45|8635.67|8515.67|10
1654738360000|2022-06-09 01:32:40|8636.44|8516.44|8636.38|8516.38|8636.55|8516.55|8636.38|8516.38|9
1654738370000|2022-06-09 01:32:50|8636.49|8516.49|8636.45|8516.45|8636.57|8516.57|8636.26|8516.26|8
1654738380000|2022-06-09 01:33:00|8636.58|8516.58|8636.49|8516.49|8636.74|8516.74|8636.49|8516.49|10
1654738390000|2022-06-09 01:33:10|8636.38|8516.38|8636.48|8516.48|8636.48|8516.48|8636.36|8516.36|7
1654738400000|2022-06-09 01:33:20|8636.37|8516.37|8636.48|8516.48|8636.55|8516.55|8636.37|8516.37|8
1654738410000|2022-06-09 01:33:30|8636.36|8516.36|8638.24|8518.24|8638.24|8518.24|8636.36|8516.36|8
1654738420000|2022-06-09 01:33:40|8638.25|8518.25|8638.16|8518.16|8638.25|8518.25|8637.98|8517.98|8
1654738430000|2022-06-09 01:33:50|8638.18|8518.18|8637.97|8517.97|8638.18|8518.18|8637.97|8517.97|9
1654738440000|2022-06-09 01:34:00|8638.05|8518.05|8638.4|8518.4|8638.54|8518.54|8638|8518|10
1654738450000|2022-06-09 01:34:10|8638.69|8518.69|8638.88|8518.88|8638.95|8518.95|8638.69|8518.69|9
1654738460000|2022-06-09 01:34:20|8639.1|8519.1|8639.81|8519.81|8639.95|8519.95|8639.03|8519.03|9
1654738470000|2022-06-09 01:34:30|8639.82|8519.82|8640.12|8520.12|8640.12|8520.12|8639.82|8519.82|10
1654738480000|2022-06-09 01:34:40|8640.15|8520.15|8641.47|8521.47|8641.47|8521.47|8640|8520|10
1654738490000|2022-06-09 01:34:50|8641.55|8521.55|8642.56|8522.56|8642.72|8522.72|8641.54|8521.54|10
1654738500000|2022-06-09 01:35:00|8642.37|8522.37|8642.92|8522.92|8642.92|8522.92|8642.36|8522.36|9
1654738510000|2022-06-09 01:35:10|8643.05|8523.05|8642.79|8522.79|8643.72|8523.72|8642.79|8522.79|10
1654738520000|2022-06-09 01:35:20|8642.77|8522.77|8643.84|8523.84|8643.84|8523.84|8642.63|8522.63|9
1654738530000|2022-06-09 01:35:30|8643.9|8523.9|8643.94|8523.94|8644|8524|8643.78|8523.78|10
1654738540000|2022-06-09 01:35:40|8643.56|8523.56|8643.94|8523.94|8644.24|8524.24|8643.56|8523.56|10
1654738550000|2022-06-09 01:35:50|8644.15|8524.15|8644.19|8524.19|8644.42|8524.42|8644.07|8524.07|9
1654738560000|2022-06-09 01:36:00|8644.17|8524.17|8644.78|8524.78|8644.78|8524.78|8644.14|8524.14|9
1654738570000|2022-06-09 01:36:10|8644.82|8524.82|8646.71|8526.71|8646.8|8526.8|8644.82|8524.82|10
1654738580000|2022-06-09 01:36:20|8646.81|8526.81|8647.14|8527.14|8647.14|8527.14|8646.55|8526.55|10
1654738590000|2022-06-09 01:36:30|8647.22|8527.22|8646.94|8526.94|8647.24|8527.24|8646.73|8526.73|9
1654738600000|2022-06-09 01:36:40|8646.78|8526.78|8646.82|8526.82|8646.82|8526.82|8646.6|8526.6|8
1654738610000|2022-06-09 01:36:50|8646.93|8526.93|8646.99|8526.99|8647.22|8527.22|8646.88|8526.88|10
1654738620000|2022-06-09 01:37:00|8647.07|8527.07|8646.71|8526.71|8647.15|8527.15|8646.71|8526.71|10
1654738630000|2022-06-09 01:37:10|8646.62|8526.62|8646.55|8526.55|8646.72|8526.72|8645.92|8525.92|9
1654738640000|2022-06-09 01:37:20|8646.4|8526.4|8646.05|8526.05|8646.55|8526.55|8646.05|8526.05|9
1654738650000|2022-06-09 01:37:30|8646.14|8526.14|8644.23|8524.23|8646.28|8526.28|8644.23|8524.23|10
1654738660000|2022-06-09 01:37:40|8644.11|8524.11|8642.7|8522.7|8644.14|8524.14|8642.59|8522.59|10
1654738670000|2022-06-09 01:37:50|8642.62|8522.62|8643.29|8523.29|8643.29|8523.29|8641.92|8521.92|9
1654738680000|2022-06-09 01:38:00|8643.33|8523.33|8641.98|8521.98|8643.33|8523.33|8641.98|8521.98|9
1654738690000|2022-06-09 01:38:10|8642.18|8522.18|8642.1|8522.1|8642.18|8522.18|8641.88|8521.88|8
1654738700000|2022-06-09 01:38:20|8642.27|8522.27|8641.53|8521.53|8642.33|8522.33|8641.53|8521.53|7
1654738710000|2022-06-09 01:38:30|8640.87|8520.87|8640.33|8520.33|8640.87|8520.87|8640.28|8520.28|10
1654738720000|2022-06-09 01:38:40|8640.39|8520.39|8639.67|8519.67|8640.49|8520.49|8639.67|8519.67|10
1654738730000|2022-06-09 01:38:50|8638.89|8518.89|8635.68|8515.68|8638.89|8518.89|8635.68|8515.68|8
1654738740000|2022-06-09 01:39:00|8635.48|8515.48|8634.77|8514.77|8635.48|8515.48|8634.77|8514.77|10
1654738750000|2022-06-09 01:39:10|8634.53|8514.53|8632.93|8512.93|8634.53|8514.53|8632.75|8512.75|8
1654738760000|2022-06-09 01:39:20|8633.02|8513.02|8633.55|8513.55|8633.55|8513.55|8633.02|8513.02|10
1654738770000|2022-06-09 01:39:30|8633.65|8513.65|8632.81|8512.81|8633.65|8513.65|8632.81|8512.81|9
1654738780000|2022-06-09 01:39:40|8632.72|8512.72|8632.01|8512.01|8632.72|8512.72|8631.82|8511.82|10
1654738790000|2022-06-09 01:39:50|8631.86|8511.86|8629.66|8509.66|8631.86|8511.86|8629.62|8509.62|9
1654738800000|2022-06-09 01:40:00|8629.46|8509.46|8629.55|8509.55|8629.73|8509.73|8629.26|8509.26|10
1654738810000|2022-06-09 01:40:10|8629.59|8509.59|8630.5|8510.5|8630.5|8510.5|8629.59|8509.59|9
1654738820000|2022-06-09 01:40:20|8630.61|8510.61|8628.91|8508.91|8630.86|8510.86|8628.81|8508.81|10
1654738830000|2022-06-09 01:40:30|8629.02|8509.02|8628.5|8508.5|8629.02|8509.02|8628.5|8508.5|10
1654738840000|2022-06-09 01:40:40|8628.49|8508.49|8628.28|8508.28|8628.49|8508.49|8627.99|8507.99|8
1654738850000|2022-06-09 01:40:50|8628.27|8508.27|8628.43|8508.43|8628.5|8508.5|8628.27|8508.27|8
1654738860000|2022-06-09 01:41:00|8628.42|8508.42|8628.74|8508.74|8628.74|8508.74|8628.24|8508.24|10
1654738870000|2022-06-09 01:41:10|8628.99|8508.99|8629.73|8509.73|8629.73|8509.73|8628.9|8508.9|9
1654738880000|2022-06-09 01:41:20|8630.06|8510.06|8630.22|8510.22|8630.28|8510.28|8630.01|8510.01|7
1654738890000|2022-06-09 01:41:30|8630.32|8510.32|8631.87|8511.87|8631.94|8511.94|8630.29|8510.29|10
1654738900000|2022-06-09 01:41:40|8631.96|8511.96|8632.16|8512.16|8632.17|8512.17|8631.75|8511.75|9
1654738910000|2022-06-09 01:41:50|8632.21|8512.21|8630.61|8510.61|8632.21|8512.21|8630.61|8510.61|8
1654738920000|2022-06-09 01:42:00|8630.56|8510.56|8630.67|8510.67|8630.69|8510.69|8630.46|8510.46|8
1654738930000|2022-06-09 01:42:10|8630.78|8510.78|8631.38|8511.38|8631.47|8511.47|8630.78|8510.78|8
1654738940000|2022-06-09 01:42:20|8631.32|8511.32|8631.3|8511.3|8631.61|8511.61|8631.3|8511.3|9
1654738950000|2022-06-09 01:42:30|8631.33|8511.33|8631.94|8511.94|8631.94|8511.94|8631.17|8511.17|8
1654738960000|2022-06-09 01:42:40|8631.97|8511.97|8632.26|8512.26|8632.26|8512.26|8631.97|8511.97|8
1654738970000|2022-06-09 01:42:50|8632.21|8512.21|8630.48|8510.48|8632.21|8512.21|8630.48|8510.48|9
1654738980000|2022-06-09 01:43:00|8630.44|8510.44|8630.01|8510.01|8630.44|8510.44|8629.78|8509.78|8
1654738990000|2022-06-09 01:43:10|8630.18|8510.18|8627.69|8507.69|8630.18|8510.18|8627.69|8507.69|9
1654739000000|2022-06-09 01:43:20|8627.78|8507.78|8628.25|8508.25|8628.25|8508.25|8627.74|8507.74|9
1654739010000|2022-06-09 01:43:30|8628.58|8508.58|8628.79|8508.79|8628.84|8508.84|8628.58|8508.58|8
1654739020000|2022-06-09 01:43:40|8628.83|8508.83|8628.23|8508.23|8628.83|8508.83|8628.21|8508.21|5
1654739030000|2022-06-09 01:43:50|8628.17|8508.17|8627.62|8507.62|8628.3|8508.3|8627.62|8507.62|6
1654739040000|2022-06-09 01:44:00|8627.78|8507.78|8628.34|8508.34|8628.34|8508.34|8627.72|8507.72|7
1654739050000|2022-06-09 01:44:10|8628.35|8508.35|8628.77|8508.77|8628.77|8508.77|8628.34|8508.34|9
1654739060000|2022-06-09 01:44:20|8628.7|8508.7|8628.68|8508.68|8628.73|8508.73|8628.63|8508.63|8
1654739070000|2022-06-09 01:44:30|8628.72|8508.72|8628.25|8508.25|8628.78|8508.78|8628.25|8508.25|8
1654739080000|2022-06-09 01:44:40|8628.24|8508.24|8627.86|8507.86|8628.24|8508.24|8627.73|8507.73|9
1654739090000|2022-06-09 01:44:50|8627.84|8507.84|8627.46|8507.46|8628.03|8508.03|8627.46|8507.46|10
1654739100000|2022-06-09 01:45:00|8627.43|8507.43|8625.94|8505.94|8627.43|8507.43|8625.94|8505.94|10
1654739110000|2022-06-09 01:45:10|8625.49|8505.49|8625.82|8505.82|8625.82|8505.82|8625.1|8505.1|9
1654739120000|2022-06-09 01:45:20|8625.9|8505.9|8626.63|8506.63|8626.63|8506.63|8625.9|8505.9|9
1654739130000|2022-06-09 01:45:30|8626.57|8506.57|8626.1|8506.1|8626.92|8506.92|8626.1|8506.1|8
1654739140000|2022-06-09 01:45:40|8625.92|8505.92|8624.72|8504.72|8625.92|8505.92|8624.72|8504.72|9
1654739150000|2022-06-09 01:45:50|8624.76|8504.76|8624.18|8504.18|8624.76|8504.76|8624.07|8504.07|9
1654739160000|2022-06-09 01:46:00|8624.35|8504.35|8624.72|8504.72|8624.72|8504.72|8624.14|8504.14|10
1654739170000|2022-06-09 01:46:10|8624.7|8504.7|8624.29|8504.29|8624.7|8504.7|8624.19|8504.19|8
1654739180000|2022-06-09 01:46:20|8624.28|8504.28|8623.41|8503.41|8624.28|8504.28|8623.41|8503.41|8
1654739190000|2022-06-09 01:46:30|8623.07|8503.07|8622.04|8502.04|8623.07|8503.07|8622.04|8502.04|9
1654739200000|2022-06-09 01:46:40|8621.91|8501.91|8621.43|8501.43|8621.99|8501.99|8621.42|8501.42|9
1654739210000|2022-06-09 01:46:50|8621.19|8501.19|8620.44|8500.44|8621.19|8501.19|8620.44|8500.44|10
1654739220000|2022-06-09 01:47:00|8620.19|8500.19|8617.64|8497.64|8620.19|8500.19|8617.64|8497.64|10
1654739230000|2022-06-09 01:47:10|8617.59|8497.59|8616.6|8496.6|8617.59|8497.59|8616.6|8496.6|8
1654739240000|2022-06-09 01:47:20|8616.55|8496.55|8612.86|8492.86|8616.59|8496.59|8612.86|8492.86|9
1654739250000|2022-06-09 01:47:30|8612.34|8492.34|8609.51|8489.51|8612.34|8492.34|8609.32|8489.32|10
1654739260000|2022-06-09 01:47:40|8609.61|8489.61|8610.26|8490.26|8610.26|8490.26|8609.25|8489.25|10
1654739270000|2022-06-09 01:47:50|8610.43|8490.43|8609.88|8489.88|8610.56|8490.56|8609.67|8489.67|10
1654739280000|2022-06-09 01:48:00|8609.89|8489.89|8610.36|8490.36|8610.36|8490.36|8609.89|8489.89|10
1654739290000|2022-06-09 01:48:10|8610.47|8490.47|8610.33|8490.33|8610.69|8490.69|8610.33|8490.33|10
1654739300000|2022-06-09 01:48:20|8610.35|8490.35|8610.08|8490.08|8610.45|8490.45|8609.96|8489.96|9
1654739310000|2022-06-09 01:48:30|8609.95|8489.95|8610.47|8490.47|8610.47|8490.47|8609.86|8489.86|9
1654739320000|2022-06-09 01:48:40|8610.54|8490.54|8610.84|8490.84|8610.84|8490.84|8610.39|8490.39|9
1654739330000|2022-06-09 01:48:50|8610.61|8490.61|8609.66|8489.66|8610.61|8490.61|8609.66|8489.66|9
1654739340000|2022-06-09 01:49:00|8609.5|8489.5|8608.95|8488.95|8609.74|8489.74|8608.81|8488.81|7
1654739350000|2022-06-09 01:49:10|8608.89|8488.89|8607.51|8487.51|8608.89|8488.89|8607.51|8487.51|10
1654739360000|2022-06-09 01:49:20|8607.31|8487.31|8606.24|8486.24|8607.51|8487.51|8606.24|8486.24|9
1654739370000|2022-06-09 01:49:30|8606.15|8486.15|8605.04|8485.04|8606.15|8486.15|8604.88|8484.88|10
1654739380000|2022-06-09 01:49:40|8605|8485|8604.47|8484.47|8605|8485|8604.47|8484.47|8
1654739390000|2022-06-09 01:49:50|8604.32|8484.32|8604.32|8484.32|8604.47|8484.47|8604.06|8484.06|6
1654739400000|2022-06-09 01:50:00|8604.27|8484.27|8604.47|8484.47|8604.59|8484.59|8603.67|8483.67|10
1654739410000|2022-06-09 01:50:10|8604.86|8484.86|8605.11|8485.11|8605.46|8485.46|8604.84|8484.84|8
1654739420000|2022-06-09 01:50:20|8605.13|8485.13|8602.73|8482.73|8605.13|8485.13|8602.73|8482.73|10
1654739430000|2022-06-09 01:50:30|8602.71|8482.71|8601.62|8481.62|8602.71|8482.71|8601.62|8481.62|9
1654739440000|2022-06-09 01:50:40|8601.5|8481.5|8600.48|8480.48|8601.5|8481.5|8600.48|8480.48|10
1654739450000|2022-06-09 01:50:50|8600.28|8480.28|8599.93|8479.93|8600.36|8480.36|8599.93|8479.93|10
1654739460000|2022-06-09 01:51:00|8599.87|8479.87|8598.7|8478.7|8599.96|8479.96|8598.7|8478.7|9
1654739470000|2022-06-09 01:51:10|8597.59|8477.59|8596.38|8476.38|8597.59|8477.59|8595.81|8475.81|10
1654739480000|2022-06-09 01:51:20|8596.11|8476.11|8596.46|8476.46|8597.07|8477.07|8596.11|8476.11|10
1654739490000|2022-06-09 01:51:30|8596.54|8476.54|8594.17|8474.17|8596.54|8476.54|8594.17|8474.17|8
1654739500000|2022-06-09 01:51:40|8594.22|8474.22|8593.59|8473.59|8594.22|8474.22|8593.59|8473.59|10
1654739510000|2022-06-09 01:51:50|8593.48|8473.48|8593.15|8473.15|8593.59|8473.59|8593.14|8473.14|7
1654739520000|2022-06-09 01:52:00|8593.05|8473.05|8592.65|8472.65|8593.35|8473.35|8592.65|8472.65|10
1654739530000|2022-06-09 01:52:10|8592.75|8472.75|8592.5|8472.5|8592.76|8472.76|8592.32|8472.32|9
1654739540000|2022-06-09 01:52:20|8592.31|8472.31|8592.9|8472.9|8592.9|8472.9|8592.2|8472.2|10
1654739550000|2022-06-09 01:52:30|8592.98|8472.98|8593.01|8473.01|8593.1|8473.1|8592.81|8472.81|9
1654739560000|2022-06-09 01:52:40|8593.07|8473.07|8593.75|8473.75|8593.83|8473.83|8593.07|8473.07|9
1654739570000|2022-06-09 01:52:50|8593.82|8473.82|8593.72|8473.72|8593.91|8473.91|8593.64|8473.64|9
1654739580000|2022-06-09 01:53:00|8593.7|8473.7|8593.56|8473.56|8593.78|8473.78|8593.56|8473.56|7
1654739590000|2022-06-09 01:53:10|8593.37|8473.37|8593.3|8473.3|8594.44|8474.44|8592.74|8472.74|10
1654739600000|2022-06-09 01:53:20|8593.27|8473.27|8594.39|8474.39|8594.49|8474.49|8593.27|8473.27|10
1654739610000|2022-06-09 01:53:30|8594.23|8474.23|8593.92|8473.92|8594.26|8474.26|8593.86|8473.86|10
1654739620000|2022-06-09 01:53:40|8593.97|8473.97|8593.59|8473.59|8594.13|8474.13|8593.59|8473.59|9
1654739630000|2022-06-09 01:53:50|8593.48|8473.48|8593.6|8473.6|8593.6|8473.6|8593.48|8473.48|10
1654739640000|2022-06-09 01:54:00|8593.73|8473.73|8594.16|8474.16|8594.21|8474.21|8593.73|8473.73|10
1654739650000|2022-06-09 01:54:10|8594.13|8474.13|8594.12|8474.12|8594.63|8474.63|8594.12|8474.12|10
1654739660000|2022-06-09 01:54:20|8594.19|8474.19|8594.34|8474.34|8594.34|8474.34|8594.11|8474.11|9
1654739670000|2022-06-09 01:54:30|8594.29|8474.29|8594.08|8474.08|8594.29|8474.29|8593.98|8473.98|10
1654739680000|2022-06-09 01:54:40|8594.09|8474.09|8595.29|8475.29|8595.29|8475.29|8594.09|8474.09|8
1654739690000|2022-06-09 01:54:50|8595.23|8475.23|8595.68|8475.68|8595.68|8475.68|8595.23|8475.23|9
1654739700000|2022-06-09 01:55:00|8595.87|8475.87|8597.5|8477.5|8597.72|8477.72|8595.87|8475.87|10
1654739710000|2022-06-09 01:55:10|8597.51|8477.51|8597.17|8477.17|8598.27|8478.27|8597.17|8477.17|10
1654739720000|2022-06-09 01:55:20|8597.23|8477.23|8596.86|8476.86|8597.23|8477.23|8596.81|8476.81|10
1654739730000|2022-06-09 01:55:30|8596.66|8476.66|8595.82|8475.82|8596.84|8476.84|8595.81|8475.81|10
1654739740000|2022-06-09 01:55:40|8595.78|8475.78|8595.49|8475.49|8595.84|8475.84|8595.49|8475.49|8
1654739750000|2022-06-09 01:55:50|8595.55|8475.55|8594.54|8474.54|8595.55|8475.55|8594.54|8474.54|8
1654739760000|2022-06-09 01:56:00|8594.4|8474.4|8593.58|8473.58|8594.4|8474.4|8593.58|8473.58|9
1654739770000|2022-06-09 01:56:10|8593.6|8473.6|8591.81|8471.81|8593.6|8473.6|8591.76|8471.76|9
1654739780000|2022-06-09 01:56:20|8591.66|8471.66|8591.44|8471.44|8591.66|8471.66|8591.44|8471.44|9
1654739790000|2022-06-09 01:56:30|8591.5|8471.5|8591.92|8471.92|8592.24|8472.24|8591.5|8471.5|9
1654739800000|2022-06-09 01:56:40|8592.03|8472.03|8591.05|8471.05|8592.15|8472.15|8591.05|8471.05|10
1654739810000|2022-06-09 01:56:50|8590.96|8470.96|8590.15|8470.15|8591.1|8471.1|8590.12|8470.12|9
1654739820000|2022-06-09 01:57:00|8590.16|8470.16|8590.66|8470.66|8590.66|8470.66|8590.02|8470.02|10
1654739830000|2022-06-09 01:57:10|8590.73|8470.73|8591.64|8471.64|8591.64|8471.64|8590.64|8470.64|10
1654739840000|2022-06-09 01:57:20|8591.61|8471.61|8590.19|8470.19|8591.97|8471.97|8590.19|8470.19|10
1654739850000|2022-06-09 01:57:30|8590.31|8470.31|8589.99|8469.99|8590.31|8470.31|8589.94|8469.94|10
1654739860000|2022-06-09 01:57:40|8589.85|8469.85|8588.89|8468.89|8589.93|8469.93|8588.89|8468.89|10
1654739870000|2022-06-09 01:57:50|8589.02|8469.02|8588.69|8468.69|8589.02|8469.02|8588.51|8468.51|9
1654739880000|2022-06-09 01:58:00|8588.67|8468.67|8588.08|8468.08|8588.67|8468.67|8587.79|8467.79|10
1654739890000|2022-06-09 01:58:10|8588.04|8468.04|8587.41|8467.41|8588.04|8468.04|8587.27|8467.27|7
1654739900000|2022-06-09 01:58:20|8587.4|8467.4|8587|8467|8587.79|8467.79|8587|8467|10
1654739910000|2022-06-09 01:58:30|8586.93|8466.93|8586.03|8466.03|8586.93|8466.93|8585.88|8465.88|7
1654739920000|2022-06-09 01:58:40|8585.65|8465.65|8584.58|8464.58|8585.65|8465.65|8584.58|8464.58|10
1654739930000|2022-06-09 01:58:50|8584.41|8464.41|8582.68|8462.68|8584.41|8464.41|8582.68|8462.68|10
1654739940000|2022-06-09 01:59:00|8582.48|8462.48|8582.12|8462.12|8582.73|8462.73|8582.12|8462.12|10
1654739950000|2022-06-09 01:59:10|8582.11|8462.11|8581.22|8461.22|8582.11|8462.11|8581.17|8461.17|10
1654739960000|2022-06-09 01:59:20|8581.21|8461.21|8580.97|8460.97|8581.32|8461.32|8580.83|8460.83|8
1654739970000|2022-06-09 01:59:30|8580.87|8460.87|8579.7|8459.7|8580.87|8460.87|8579.64|8459.64|9
1654739980000|2022-06-09 01:59:40|8579.51|8459.51|8576.79|8456.79|8579.54|8459.54|8576.79|8456.79|10
1654739990000|2022-06-09 01:59:50|8576.71|8456.71|8576.13|8456.13|8576.94|8456.94|8576|8456|10
1654740000000|2022-06-09 02:00:00|8575.01|8455.01|8572.56|8452.56|8575.21|8455.21|8572.56|8452.56|10
1654740010000|2022-06-09 02:00:10|8572.72|8452.72|8572.17|8452.17|8572.83|8452.83|8571.19|8451.19|9
1654740020000|2022-06-09 02:00:20|8571.91|8451.91|8572.64|8452.64|8572.87|8452.87|8571.65|8451.65|10
1654740030000|2022-06-09 02:00:30|8572.79|8452.79|8571.81|8451.81|8573.02|8453.02|8571.14|8451.14|10
1654740040000|2022-06-09 02:00:40|8571.87|8451.87|8571.59|8451.59|8572.57|8452.57|8571.59|8451.59|10
1654740050000|2022-06-09 02:00:50|8572.44|8452.44|8570.98|8450.98|8572.44|8452.44|8570.51|8450.51|9
1654740060000|2022-06-09 02:01:00|8570.91|8450.91|8571.35|8451.35|8571.35|8451.35|8570.53|8450.53|10
1654740070000|2022-06-09 02:01:10|8570.59|8450.59|8570.66|8450.66|8571.15|8451.15|8570.44|8450.44|9
1654740080000|2022-06-09 02:01:20|8571.3|8451.3|8571.56|8451.56|8571.81|8451.81|8570.63|8450.63|10
1654740090000|2022-06-09 02:01:30|8571.95|8451.95|8571.84|8451.84|8572.4|8452.4|8571.74|8451.74|10
1654740100000|2022-06-09 02:01:40|8572.05|8452.05|8571.39|8451.39|8572.29|8452.29|8570.98|8450.98|10
1654740110000|2022-06-09 02:01:50|8570.96|8450.96|8570.39|8450.39|8571.27|8451.27|8570.29|8450.29|10
1654740120000|2022-06-09 02:02:00|8570.55|8450.55|8570.22|8450.22|8570.6|8450.6|8570.22|8450.22|9
1654740130000|2022-06-09 02:02:10|8570.24|8450.24|8570.8|8450.8|8571.07|8451.07|8570.24|8450.24|10
1654740140000|2022-06-09 02:02:20|8571.34|8451.34|8571.57|8451.57|8571.79|8451.79|8571.11|8451.11|10
1654740150000|2022-06-09 02:02:30|8571.62|8451.62|8572.15|8452.15|8572.2|8452.2|8571.62|8451.62|10
1654740160000|2022-06-09 02:02:40|8572.13|8452.13|8572.16|8452.16|8572.16|8452.16|8571.65|8451.65|9
1654740170000|2022-06-09 02:02:50|8572.03|8452.03|8572.15|8452.15|8572.26|8452.26|8571.89|8451.89|9
1654740180000|2022-06-09 02:03:00|8572.13|8452.13|8572.94|8452.94|8572.94|8452.94|8571.73|8451.73|10
1654740190000|2022-06-09 02:03:10|8572.96|8452.96|8572.99|8452.99|8573.35|8453.35|8572.84|8452.84|8
1654740200000|2022-06-09 02:03:20|8573.49|8453.49|8572.48|8452.48|8573.49|8453.49|8572.48|8452.48|9
1654740210000|2022-06-09 02:03:30|8572.36|8452.36|8572.91|8452.91|8572.96|8452.96|8572.36|8452.36|10
1654740220000|2022-06-09 02:03:40|8572.88|8452.88|8573.15|8453.15|8573.15|8453.15|8572.88|8452.88|9
1654740230000|2022-06-09 02:03:50|8573.16|8453.16|8573.4|8453.4|8573.42|8453.42|8572.76|8452.76|8
1654740240000|2022-06-09 02:04:00|8573.39|8453.39|8574.87|8454.87|8574.88|8454.88|8573.39|8453.39|9
1654740250000|2022-06-09 02:04:10|8575.37|8455.37|8576.22|8456.22|8576.49|8456.49|8575.37|8455.37|9
1654740260000|2022-06-09 02:04:20|8576.48|8456.48|8576.91|8456.91|8577.04|8457.04|8576.31|8456.31|10
1654740270000|2022-06-09 02:04:30|8576.78|8456.78|8576.35|8456.35|8576.82|8456.82|8576.14|8456.14|10
1654740280000|2022-06-09 02:04:40|8576.44|8456.44|8577.13|8457.13|8577.16|8457.16|8576.43|8456.43|10
1654740290000|2022-06-09 02:04:50|8577.1|8457.1|8577.7|8457.7|8577.74|8457.74|8577.1|8457.1|9
1654740300000|2022-06-09 02:05:00|8577.71|8457.71|8577.69|8457.69|8577.71|8457.71|8577.43|8457.43|9
1654740310000|2022-06-09 02:05:10|8577.61|8457.61|8577.04|8457.04|8577.75|8457.75|8577.04|8457.04|9
1654740320000|2022-06-09 02:05:20|8576.99|8456.99|8576.73|8456.73|8576.99|8456.99|8576.55|8456.55|10
1654740330000|2022-06-09 02:05:30|8576.45|8456.45|8577.46|8457.46|8577.52|8457.52|8576.45|8456.45|10
1654740340000|2022-06-09 02:05:40|8577.5|8457.5|8577.6|8457.6|8577.75|8457.75|8577.5|8457.5|10
1654740350000|2022-06-09 02:05:50|8577.56|8457.56|8577.6|8457.6|8577.61|8457.61|8577.49|8457.49|10
1654740360000|2022-06-09 02:06:00|8577.77|8457.77|8577.31|8457.31|8577.77|8457.77|8577.31|8457.31|10
1654740370000|2022-06-09 02:06:10|8577.48|8457.48|8577.49|8457.49|8577.77|8457.77|8577.46|8457.46|10
1654740380000|2022-06-09 02:06:20|8577.32|8457.32|8577.15|8457.15|8577.32|8457.32|8577.01|8457.01|10
1654740390000|2022-06-09 02:06:30|8577.12|8457.12|8575.79|8455.79|8577.32|8457.32|8575.79|8455.79|9
1654740400000|2022-06-09 02:06:40|8575.8|8455.8|8575.62|8455.62|8575.8|8455.8|8575.5|8455.5|9
1654740410000|2022-06-09 02:06:50|8575.63|8455.63|8575.57|8455.57|8575.63|8455.63|8575.34|8455.34|9
1654740420000|2022-06-09 02:07:00|8575.67|8455.67|8576.11|8456.11|8576.31|8456.31|8575.67|8455.67|8
1654740430000|2022-06-09 02:07:10|8576.29|8456.29|8576.9|8456.9|8577.04|8457.04|8576.29|8456.29|9
1654740440000|2022-06-09 02:07:20|8576.79|8456.79|8576.92|8456.92|8576.92|8456.92|8576.49|8456.49|8
1654740450000|2022-06-09 02:07:30|8576.83|8456.83|8576.33|8456.33|8576.86|8456.86|8576.25|8456.25|10
1654740460000|2022-06-09 02:07:40|8576.39|8456.39|8576.38|8456.38|8576.44|8456.44|8576.24|8456.24|10
1654740470000|2022-06-09 02:07:50|8576.26|8456.26|8576.82|8456.82|8577.01|8457.01|8576.26|8456.26|8
1654740480000|2022-06-09 02:08:00|8576.95|8456.95|8579.97|8459.97|8580.11|8460.11|8576.87|8456.87|9
1654740490000|2022-06-09 02:08:10|8580.48|8460.48|8581.19|8461.19|8581.79|8461.79|8580.48|8460.48|9
1654740500000|2022-06-09 02:08:20|8581.22|8461.22|8581.15|8461.15|8581.42|8461.42|8580.99|8460.99|8
1654740510000|2022-06-09 02:08:30|8581.08|8461.08|8580.73|8460.73|8581.08|8461.08|8580.73|8460.73|8
1654740520000|2022-06-09 02:08:40|8580.75|8460.75|8580.89|8460.89|8580.96|8460.96|8580.7|8460.7|7
1654740530000|2022-06-09 02:08:50|8580.95|8460.95|8580.91|8460.91|8580.95|8460.95|8580.79|8460.79|8
1654740540000|2022-06-09 02:09:00|8580.9|8460.9|8580.82|8460.82|8580.96|8460.96|8580.82|8460.82|7
1654740550000|2022-06-09 02:09:10|8580.92|8460.92|8581.13|8461.13|8581.24|8461.24|8580.89|8460.89|8
1654740560000|2022-06-09 02:09:20|8581.19|8461.19|8582.41|8462.41|8582.48|8462.48|8581.17|8461.17|9
1654740570000|2022-06-09 02:09:30|8582.16|8462.16|8581.42|8461.42|8582.16|8462.16|8581.42|8461.42|10
1654740580000|2022-06-09 02:09:40|8581.48|8461.48|8582.01|8462.01|8582.02|8462.02|8581.48|8461.48|10
1654740590000|2022-06-09 02:09:50|8582.08|8462.08|8582.37|8462.37|8582.37|8462.37|8582.08|8462.08|6
1654740600000|2022-06-09 02:10:00|8582.29|8462.29|8583.07|8463.07|8583.07|8463.07|8582.29|8462.29|8
1654740610000|2022-06-09 02:10:10|8583.08|8463.08|8583.99|8463.99|8583.99|8463.99|8583.08|8463.08|9
1654740620000|2022-06-09 02:10:20|8584.15|8464.15|8584.03|8464.03|8584.15|8464.15|8584|8464|7
1654740630000|2022-06-09 02:10:30|8584.17|8464.17|8583.75|8463.75|8584.17|8464.17|8583.75|8463.75|5
1654740640000|2022-06-09 02:10:40|8583.74|8463.74|8582.43|8462.43|8583.74|8463.74|8582.43|8462.43|10
1654740650000|2022-06-09 02:10:50|8582.35|8462.35|8582.31|8462.31|8582.38|8462.38|8582.24|8462.24|4
1654740660000|2022-06-09 02:11:00|8582.24|8462.24|8582.54|8462.54|8582.58|8462.58|8582.24|8462.24|7
1654740670000|2022-06-09 02:11:10|8582.61|8462.61|8582.56|8462.56|8582.85|8462.85|8582.56|8462.56|10
1654740680000|2022-06-09 02:11:20|8582.55|8462.55|8582.05|8462.05|8582.65|8462.65|8582.05|8462.05|9
1654740690000|2022-06-09 02:11:30|8581.88|8461.88|8581.28|8461.28|8581.88|8461.88|8581.23|8461.23|10
1654740700000|2022-06-09 02:11:40|8581.14|8461.14|8580.49|8460.49|8581.14|8461.14|8580.23|8460.23|8
1654740710000|2022-06-09 02:11:50|8580.34|8460.34|8580.38|8460.38|8580.5|8460.5|8580.34|8460.34|5
1654740720000|2022-06-09 02:12:00|8580|8460|8579.28|8459.28|8580|8460|8579.28|8459.28|8
1654740730000|2022-06-09 02:12:10|8578.72|8458.72|8575.62|8455.62|8578.74|8458.74|8575.62|8455.62|10
1654740740000|2022-06-09 02:12:20|8575.73|8455.73|8574.9|8454.9|8575.73|8455.73|8574.89|8454.89|10
1654740750000|2022-06-09 02:12:30|8574.99|8454.99|8573.86|8453.86|8575.04|8455.04|8573.81|8453.81|10
1654740760000|2022-06-09 02:12:40|8573.64|8453.64|8571.98|8451.98|8573.78|8453.78|8571.76|8451.76|9
1654740770000|2022-06-09 02:12:50|8571.96|8451.96|8571.72|8451.72|8571.96|8451.96|8571.31|8451.31|9
1654740780000|2022-06-09 02:13:00|8571.44|8451.44|8571.94|8451.94|8571.94|8451.94|8571.44|8451.44|8
1654740790000|2022-06-09 02:13:10|8571.92|8451.92|8571.61|8451.61|8571.92|8451.92|8571.55|8451.55|9
1654740800000|2022-06-09 02:13:20|8571.41|8451.41|8570.11|8450.11|8571.54|8451.54|8570.1|8450.1|10
1654740810000|2022-06-09 02:13:30|8570|8450|8569.98|8449.98|8570.01|8450.01|8569.7|8449.7|10
1654740820000|2022-06-09 02:13:40|8570.14|8450.14|8571.28|8451.28|8571.33|8451.33|8570.14|8450.14|10
1654740830000|2022-06-09 02:13:50|8571.35|8451.35|8572.18|8452.18|8572.18|8452.18|8571.35|8451.35|10
1654740840000|2022-06-09 02:14:00|8572.13|8452.13|8573.15|8453.15|8573.2|8453.2|8572.13|8452.13|9
1654740850000|2022-06-09 02:14:10|8573.11|8453.11|8577.51|8457.51|8577.51|8457.51|8573.11|8453.11|10
1654740860000|2022-06-09 02:14:20|8577.39|8457.39|8578.75|8458.75|8578.78|8458.78|8577.39|8457.39|10
1654740870000|2022-06-09 02:14:30|8578.85|8458.85|8580.75|8460.75|8580.75|8460.75|8578.85|8458.85|9
1654740880000|2022-06-09 02:14:40|8580.9|8460.9|8581.42|8461.42|8581.62|8461.62|8580.88|8460.88|9
1654740890000|2022-06-09 02:14:50|8581.32|8461.32|8580.8|8460.8|8581.51|8461.51|8580.8|8460.8|10
1654740900000|2022-06-09 02:15:00|8580.72|8460.72|8580.27|8460.27|8580.86|8460.86|8580.27|8460.27|9
1654740910000|2022-06-09 02:15:10|8580.36|8460.36|8581.84|8461.84|8582.19|8462.19|8580.36|8460.36|10
1654740920000|2022-06-09 02:15:20|8581.69|8461.69|8580.57|8460.57|8581.73|8461.73|8580.17|8460.17|10
1654740930000|2022-06-09 02:15:30|8580.58|8460.58|8581.31|8461.31|8581.31|8461.31|8580.58|8460.58|10
1654740940000|2022-06-09 02:15:40|8581.32|8461.32|8581.81|8461.81|8582.03|8462.03|8581.32|8461.32|10
1654740950000|2022-06-09 02:15:50|8581.56|8461.56|8581.68|8461.68|8581.95|8461.95|8581.56|8461.56|9
1654740960000|2022-06-09 02:16:00|8581.58|8461.58|8581.31|8461.31|8581.58|8461.58|8580.73|8460.73|10
1654740970000|2022-06-09 02:16:10|8581.2|8461.2|8581.97|8461.97|8581.97|8461.97|8581.2|8461.2|9
1654740980000|2022-06-09 02:16:20|8582.06|8462.06|8580.35|8460.35|8582.06|8462.06|8580.35|8460.35|10
1654740990000|2022-06-09 02:16:30|8580.52|8460.52|8579.62|8459.62|8580.52|8460.52|8579.51|8459.51|9
1654741000000|2022-06-09 02:16:40|8579.55|8459.55|8578.96|8458.96|8579.6|8459.6|8578.96|8458.96|10
1654741010000|2022-06-09 02:16:50|8579.19|8459.19|8578.71|8458.71|8579.19|8459.19|8578.65|8458.65|10
1654741020000|2022-06-09 02:17:00|8578.62|8458.62|8578.78|8458.78|8579.04|8459.04|8578.56|8458.56|10
1654741030000|2022-06-09 02:17:10|8578.88|8458.88|8579.61|8459.61|8579.61|8459.61|8578.88|8458.88|10
1654741040000|2022-06-09 02:17:20|8579.53|8459.53|8579.6|8459.6|8579.73|8459.73|8579.29|8459.29|10
1654741050000|2022-06-09 02:17:30|8579.61|8459.61|8580.5|8460.5|8580.51|8460.51|8579.61|8459.61|10
1654741060000|2022-06-09 02:17:40|8580.43|8460.43|8580.98|8460.98|8580.99|8460.99|8580.43|8460.43|8
1654741070000|2022-06-09 02:17:50|8581.04|8461.04|8582.41|8462.41|8582.41|8462.41|8580.99|8460.99|10
1654741080000|2022-06-09 02:18:00|8582.53|8462.53|8583.36|8463.36|8583.36|8463.36|8582.48|8462.48|10
1654741090000|2022-06-09 02:18:10|8583.27|8463.27|8583.51|8463.51|8583.56|8463.56|8583.17|8463.17|10
1654741100000|2022-06-09 02:18:20|8583.79|8463.79|8585.11|8465.11|8585.11|8465.11|8583.79|8463.79|10
1654741110000|2022-06-09 02:18:30|8585.1|8465.1|8589.4|8469.4|8589.4|8469.4|8585.1|8465.1|10
1654741120000|2022-06-09 02:18:40|8589.86|8469.86|8590.22|8470.22|8590.22|8470.22|8589.86|8469.86|10
1654741130000|2022-06-09 02:18:50|8589.97|8469.97|8590.18|8470.18|8590.42|8470.42|8589.97|8469.97|10
1654741140000|2022-06-09 02:19:00|8590.27|8470.27|8589.36|8469.36|8590.27|8470.27|8589.31|8469.31|8
1654741150000|2022-06-09 02:19:10|8589.35|8469.35|8588.9|8468.9|8589.35|8469.35|8588.9|8468.9|8
1654741160000|2022-06-09 02:19:20|8588.93|8468.93|8589.07|8469.07|8589.17|8469.17|8588.89|8468.89|10
1654741170000|2022-06-09 02:19:30|8589.06|8469.06|8589.18|8469.18|8589.38|8469.38|8588.96|8468.96|8
1654741180000|2022-06-09 02:19:40|8589.2|8469.2|8588.55|8468.55|8589.21|8469.21|8588.55|8468.55|10
1654741190000|2022-06-09 02:19:50|8588.59|8468.59|8588.92|8468.92|8588.92|8468.92|8588.45|8468.45|9
1654741200000|2022-06-09 02:20:00|8588.85|8468.85|8588.73|8468.73|8588.86|8468.86|8588.73|8468.73|7
1654741210000|2022-06-09 02:20:10|8588.74|8468.74|8589.13|8469.13|8589.18|8469.18|8588.69|8468.69|8
1654741220000|2022-06-09 02:20:20|8589.07|8469.07|8589.07|8469.07|8589.13|8469.13|8589.04|8469.04|5
1654741230000|2022-06-09 02:20:30|8589.5|8469.5|8589.72|8469.72|8589.75|8469.75|8589.5|8469.5|8
1654741240000|2022-06-09 02:20:40|8589.79|8469.79|8590.1|8470.1|8590.2|8470.2|8589.77|8469.77|9
1654741250000|2022-06-09 02:20:50|8590.21|8470.21|8590.46|8470.46|8590.46|8470.46|8590.13|8470.13|9
1654741260000|2022-06-09 02:21:00|8590.49|8470.49|8590.04|8470.04|8590.5|8470.5|8590.04|8470.04|9
1654741270000|2022-06-09 02:21:10|8590.08|8470.08|8589.11|8469.11|8590.08|8470.08|8589.11|8469.11|10
1654741280000|2022-06-09 02:21:20|8589.03|8469.03|8588.99|8468.99|8589.34|8469.34|8588.88|8468.88|9
1654741290000|2022-06-09 02:21:30|8589.08|8469.08|8590.2|8470.2|8590.24|8470.24|8589.08|8469.08|10
1654741300000|2022-06-09 02:21:40|8590.33|8470.33|8593.23|8473.23|8593.23|8473.23|8590.09|8470.09|8
1654741310000|2022-06-09 02:21:50|8593.42|8473.42|8593.3|8473.3|8593.55|8473.55|8592.94|8472.94|10
1654741320000|2022-06-09 02:22:00|8593.35|8473.35|8594.61|8474.61|8594.7|8474.7|8593.35|8473.35|10
1654741330000|2022-06-09 02:22:10|8594.63|8474.63|8596.74|8476.74|8596.78|8476.78|8594.63|8474.63|9
1654741340000|2022-06-09 02:22:20|8597.14|8477.14|8599.45|8479.45|8599.45|8479.45|8597.14|8477.14|10
1654741350000|2022-06-09 02:22:30|8599.65|8479.65|8599.9|8479.9|8599.9|8479.9|8599.57|8479.57|7
1654741360000|2022-06-09 02:22:40|8600.11|8480.11|8600.07|8480.07|8600.18|8480.18|8599.82|8479.82|8
1654741370000|2022-06-09 02:22:50|8600.08|8480.08|8600.18|8480.18|8600.27|8480.27|8599.97|8479.97|8
1654741380000|2022-06-09 02:23:00|8600.19|8480.19|8602.02|8482.02|8602.09|8482.09|8600.19|8480.19|9
1654741390000|2022-06-09 02:23:10|8601.94|8481.94|8602.69|8482.69|8602.69|8482.69|8601.94|8481.94|9
1654741400000|2022-06-09 02:23:20|8602.59|8482.59|8601.48|8481.48|8602.59|8482.59|8601.48|8481.48|10
1654741410000|2022-06-09 02:23:30|8601.58|8481.58|8601.73|8481.73|8601.74|8481.74|8601.49|8481.49|9
1654741420000|2022-06-09 02:23:40|8601.75|8481.75|8602.16|8482.16|8602.16|8482.16|8601.72|8481.72|10
1654741430000|2022-06-09 02:23:50|8602.18|8482.18|8602.24|8482.24|8602.45|8482.45|8602.03|8482.03|9
1654741440000|2022-06-09 02:24:00|8602.29|8482.29|8602.36|8482.36|8602.51|8482.51|8602.27|8482.27|9
1654741450000|2022-06-09 02:24:10|8602.35|8482.35|8603.8|8483.8|8603.8|8483.8|8602.35|8482.35|10
1654741460000|2022-06-09 02:24:20|8603.9|8483.9|8604.13|8484.13|8604.13|8484.13|8603.9|8483.9|10
1654741470000|2022-06-09 02:24:30|8604.06|8484.06|8604.05|8484.05|8604.09|8484.09|8603.84|8483.84|5
1654741480000|2022-06-09 02:24:40|8604.15|8484.15|8605.46|8485.46|8605.46|8485.46|8604.15|8484.15|8
1654741490000|2022-06-09 02:24:50|8605.41|8485.41|8605.62|8485.62|8605.62|8485.62|8605.11|8485.11|9
1654741500000|2022-06-09 02:25:00|8605.6|8485.6|8605.48|8485.48|8605.61|8485.61|8604.89|8484.89|10
1654741510000|2022-06-09 02:25:10|8605.78|8485.78|8605.4|8485.4|8605.78|8485.78|8605.4|8485.4|10
1654741520000|2022-06-09 02:25:20|8605.56|8485.56|8605.14|8485.14|8605.56|8485.56|8605.14|8485.14|9
1654741530000|2022-06-09 02:25:30|8605.04|8485.04|8605.13|8485.13|8605.34|8485.34|8605.04|8485.04|9
1654741540000|2022-06-09 02:25:40|8605.31|8485.31|8605.26|8485.26|8605.31|8485.31|8604.86|8484.86|9
1654741550000|2022-06-09 02:25:50|8605.34|8485.34|8605.2|8485.2|8605.36|8485.36|8605.17|8485.17|10
1654741560000|2022-06-09 02:26:00|8605.23|8485.23|8604.59|8484.59|8605.38|8485.38|8604.59|8484.59|8
1654741570000|2022-06-09 02:26:10|8604.49|8484.49|8604.85|8484.85|8605.21|8485.21|8604.49|8484.49|10
1654741580000|2022-06-09 02:26:20|8604.86|8484.86|8604.58|8484.58|8604.93|8484.93|8604.58|8484.58|9
1654741590000|2022-06-09 02:26:30|8604.61|8484.61|8603.9|8483.9|8604.61|8484.61|8603.9|8483.9|9
1654741600000|2022-06-09 02:26:40|8604.36|8484.36|8604.58|8484.58|8604.58|8484.58|8604.26|8484.26|10
1654741610000|2022-06-09 02:26:50|8604.39|8484.39|8604.8|8484.8|8604.8|8484.8|8604.33|8484.33|8
1654741620000|2022-06-09 02:27:00|8604.92|8484.92|8604.87|8484.87|8605.09|8485.09|8604.87|8484.87|8
1654741630000|2022-06-09 02:27:10|8604.92|8484.92|8604.08|8484.08|8604.93|8484.93|8604.08|8484.08|9
1654741640000|2022-06-09 02:27:20|8603.88|8483.88|8603.75|8483.75|8604.14|8484.14|8603.54|8483.54|10
1654741650000|2022-06-09 02:27:30|8603.63|8483.63|8603.9|8483.9|8603.9|8483.9|8603.63|8483.63|10
1654741660000|2022-06-09 02:27:40|8603.88|8483.88|8603.49|8483.49|8603.91|8483.91|8602.92|8482.92|9
1654741670000|2022-06-09 02:27:50|8603.37|8483.37|8604.05|8484.05|8604.05|8484.05|8603.19|8483.19|10
1654741680000|2022-06-09 02:28:00|8604.2|8484.2|8604.28|8484.28|8604.35|8484.35|8603.98|8483.98|8
1654741690000|2022-06-09 02:28:10|8604.19|8484.19|8604.61|8484.61|8604.61|8484.61|8604.1|8484.1|10
1654741700000|2022-06-09 02:28:20|8604.75|8484.75|8605.77|8485.77|8605.77|8485.77|8604.75|8484.75|8
1654741710000|2022-06-09 02:28:30|8605.73|8485.73|8606.59|8486.59|8606.59|8486.59|8605.73|8485.73|10
1654741720000|2022-06-09 02:28:40|8606.48|8486.48|8606.74|8486.74|8606.74|8486.74|8606.43|8486.43|9
1654741730000|2022-06-09 02:28:50|8606.92|8486.92|8607.85|8487.85|8607.85|8487.85|8606.92|8486.92|4
1654741740000|2022-06-09 02:29:00|8608.14|8488.14|8609.27|8489.27|8609.27|8489.27|8608.07|8488.07|10
1654741750000|2022-06-09 02:29:10|8609.37|8489.37|8609.99|8489.99|8609.99|8489.99|8609.37|8489.37|9
1654741760000|2022-06-09 02:29:20|8609.6|8489.6|8609.62|8489.62|8609.62|8489.62|8609.37|8489.37|9
1654741770000|2022-06-09 02:29:30|8609.66|8489.66|8609.6|8489.6|8609.66|8489.66|8609.46|8489.46|10
1654741780000|2022-06-09 02:29:40|8609.23|8489.23|8609.26|8489.26|8609.34|8489.34|8609.11|8489.11|6
1654741790000|2022-06-09 02:29:50|8609.31|8489.31|8609.17|8489.17|8609.39|8489.39|8609.17|8489.17|10
1654741800000|2022-06-09 02:30:00|8609.16|8489.16|8608.88|8488.88|8609.16|8489.16|8608.58|8488.58|10
1654741810000|2022-06-09 02:30:10|8608.87|8488.87|8609.88|8489.88|8609.88|8489.88|8608.87|8488.87|9
1654741820000|2022-06-09 02:30:20|8610.54|8490.54|8610.69|8490.69|8610.77|8490.77|8610.54|8490.54|10
1654741830000|2022-06-09 02:30:30|8610.65|8490.65|8611.32|8491.32|8611.32|8491.32|8610.65|8490.65|9
1654741840000|2022-06-09 02:30:40|8611.43|8491.43|8611.95|8491.95|8611.95|8491.95|8611.43|8491.43|8
1654741850000|2022-06-09 02:30:50|8612.07|8492.07|8612.53|8492.53|8612.59|8492.59|8611.94|8491.94|9
1654741860000|2022-06-09 02:31:00|8612.67|8492.67|8612.81|8492.81|8612.81|8492.81|8612.47|8492.47|9
1654741870000|2022-06-09 02:31:10|8612.78|8492.78|8614.59|8494.59|8614.59|8494.59|8612.78|8492.78|10
1654741880000|2022-06-09 02:31:20|8614.64|8494.64|8615.12|8495.12|8615.17|8495.17|8614.64|8494.64|10
1654741890000|2022-06-09 02:31:30|8615.01|8495.01|8615.71|8495.71|8615.71|8495.71|8614.74|8494.74|9
1654741900000|2022-06-09 02:31:40|8615.73|8495.73|8615.74|8495.74|8615.77|8495.77|8615.63|8495.63|7
1654741910000|2022-06-09 02:31:50|8615.73|8495.73|8614.85|8494.85|8615.76|8495.76|8614.85|8494.85|10
1654741920000|2022-06-09 02:32:00|8615.04|8495.04|8614.81|8494.81|8615.04|8495.04|8614.64|8494.64|9
1654741930000|2022-06-09 02:32:10|8614.64|8494.64|8613.91|8493.91|8614.64|8494.64|8613.91|8493.91|10
1654741940000|2022-06-09 02:32:20|8613.86|8493.86|8613.3|8493.3|8613.86|8493.86|8613.14|8493.14|9
1654741950000|2022-06-09 02:32:30|8613.07|8493.07|8612.11|8492.11|8613.09|8493.09|8612.06|8492.06|10
1654741960000|2022-06-09 02:32:40|8612.24|8492.24|8612.03|8492.03|8612.52|8492.52|8612.02|8492.02|9
1654741970000|2022-06-09 02:32:50|8612.07|8492.07|8612.18|8492.18|8612.46|8492.46|8612.07|8492.07|9
1654741980000|2022-06-09 02:33:00|8612.24|8492.24|8612.38|8492.38|8612.48|8492.48|8612.17|8492.17|10
1654741990000|2022-06-09 02:33:10|8612.24|8492.24|8613.02|8493.02|8613.08|8493.08|8612.24|8492.24|10
1654742000000|2022-06-09 02:33:20|8613.08|8493.08|8612.49|8492.49|8613.08|8493.08|8612.21|8492.21|9
1654742010000|2022-06-09 02:33:30|8612.5|8492.5|8612.73|8492.73|8612.73|8492.73|8612.5|8492.5|8
1654742020000|2022-06-09 02:33:40|8612.56|8492.56|8612.45|8492.45|8612.67|8492.67|8612.45|8492.45|6
1654742030000|2022-06-09 02:33:50|8612.47|8492.47|8612.7|8492.7|8612.72|8492.72|8612.46|8492.46|9
1654742040000|2022-06-09 02:34:00|8612.85|8492.85|8614.06|8494.06|8614.06|8494.06|8612.85|8492.85|9
1654742050000|2022-06-09 02:34:10|8614.13|8494.13|8614.29|8494.29|8614.29|8494.29|8614.06|8494.06|9
1654742060000|2022-06-09 02:34:20|8614.28|8494.28|8614.14|8494.14|8614.28|8494.28|8614.12|8494.12|8
1654742070000|2022-06-09 02:34:30|8614.11|8494.11|8613.84|8493.84|8614.11|8494.11|8613.72|8493.72|9
1654742080000|2022-06-09 02:34:40|8613.6|8493.6|8613.79|8493.79|8613.8|8493.8|8613.6|8493.6|10
1654742090000|2022-06-09 02:34:50|8613.64|8493.64|8613.82|8493.82|8613.86|8493.86|8613.64|8493.64|9
1654742100000|2022-06-09 02:35:00|8613.77|8493.77|8613.37|8493.37|8613.77|8493.77|8613.37|8493.37|8
1654742110000|2022-06-09 02:35:10|8613.04|8493.04|8611.49|8491.49|8613.04|8493.04|8611.49|8491.49|10
1654742120000|2022-06-09 02:35:20|8611.2|8491.2|8611.43|8491.43|8611.43|8491.43|8611.03|8491.03|10
1654742130000|2022-06-09 02:35:30|8611.42|8491.42|8611.14|8491.14|8611.43|8491.43|8611.14|8491.14|5
1654742140000|2022-06-09 02:35:40|8611.16|8491.16|8610.88|8490.88|8611.16|8491.16|8610.88|8490.88|6
1654742150000|2022-06-09 02:35:50|8610.81|8490.81|8609.35|8489.35|8610.81|8490.81|8609.35|8489.35|8
1654742160000|2022-06-09 02:36:00|8609.15|8489.15|8608.85|8488.85|8609.26|8489.26|8608.85|8488.85|10
1654742170000|2022-06-09 02:36:10|8608.92|8488.92|8608.47|8488.47|8608.92|8488.92|8608.15|8488.15|10
1654742180000|2022-06-09 02:36:20|8608.68|8488.68|8608.9|8488.9|8608.9|8488.9|8608.59|8488.59|10
1654742190000|2022-06-09 02:36:30|8608.87|8488.87|8609.25|8489.25|8609.34|8489.34|8608.87|8488.87|10
1654742200000|2022-06-09 02:36:40|8609.19|8489.19|8608.78|8488.78|8609.19|8489.19|8608.78|8488.78|10
1654742210000|2022-06-09 02:36:50|8608.84|8488.84|8608.5|8488.5|8609.02|8489.02|8608.42|8488.42|10
1654742220000|2022-06-09 02:37:00|8608.59|8488.59|8609.19|8489.19|8609.19|8489.19|8608.47|8488.47|10
1654742230000|2022-06-09 02:37:10|8609.25|8489.25|8608.62|8488.62|8609.37|8489.37|8608.62|8488.62|9
1654742240000|2022-06-09 02:37:20|8608.57|8488.57|8608.34|8488.34|8608.57|8488.57|8608.34|8488.34|10
1654742250000|2022-06-09 02:37:30|8608.26|8488.26|8607.69|8487.69|8608.26|8488.26|8607.69|8487.69|9
1654742260000|2022-06-09 02:37:40|8607.82|8487.82|8607.66|8487.66|8607.96|8487.96|8607.66|8487.66|9
1654742270000|2022-06-09 02:37:50|8607.62|8487.62|8608.22|8488.22|8608.22|8488.22|8607.54|8487.54|10
1654742280000|2022-06-09 02:38:00|8608.76|8488.76|8609.08|8489.08|8609.14|8489.14|8608.73|8488.73|9
1654742290000|2022-06-09 02:38:10|8609.33|8489.33|8609.63|8489.63|8609.63|8489.63|8609.33|8489.33|7
1654742300000|2022-06-09 02:38:20|8609.67|8489.67|8609.54|8489.54|8609.67|8489.67|8609.54|8489.54|8
1654742310000|2022-06-09 02:38:30|8609.22|8489.22|8608.07|8488.07|8609.22|8489.22|8607.91|8487.91|10
1654742320000|2022-06-09 02:38:40|8607.99|8487.99|8608.28|8488.28|8608.36|8488.36|8607.84|8487.84|10
1654742330000|2022-06-09 02:38:50|8608.21|8488.21|8607.53|8487.53|8608.21|8488.21|8607.52|8487.52|9
1654742340000|2022-06-09 02:39:00|8607.54|8487.54|8607.17|8487.17|8607.54|8487.54|8607.16|8487.16|7
1654742350000|2022-06-09 02:39:10|8607.11|8487.11|8605.21|8485.21|8607.14|8487.14|8605.21|8485.21|10
1654742360000|2022-06-09 02:39:20|8604.73|8484.73|8604.36|8484.36|8604.75|8484.75|8604.36|8484.36|7
1654742370000|2022-06-09 02:39:30|8604.46|8484.46|8603.97|8483.97|8604.46|8484.46|8603.97|8483.97|10
1654742380000|2022-06-09 02:39:40|8604.06|8484.06|8603.75|8483.75|8604.27|8484.27|8603.75|8483.75|9
1654742390000|2022-06-09 02:39:50|8604.05|8484.05|8604.39|8484.39|8604.39|8484.39|8603.82|8483.82|10
1654742400000|2022-06-09 02:40:00|8604.45|8484.45|8604.7|8484.7|8604.72|8484.72|8604.45|8484.45|5
1654742410000|2022-06-09 02:40:10|8604.62|8484.62|8605.57|8485.57|8605.71|8485.71|8604.62|8484.62|8
1654742420000|2022-06-09 02:40:20|8605.58|8485.58|8605.7|8485.7|8605.73|8485.73|8605.44|8485.44|9
1654742430000|2022-06-09 02:40:30|8605.8|8485.8|8606.09|8486.09|8606.09|8486.09|8605.8|8485.8|7
1654742440000|2022-06-09 02:40:40|8606.04|8486.04|8605.72|8485.72|8606.13|8486.13|8605.72|8485.72|7
1654742450000|2022-06-09 02:40:50|8605.65|8485.65|8605.39|8485.39|8605.65|8485.65|8605.39|8485.39|7
1654742460000|2022-06-09 02:41:00|8605.38|8485.38|8605.5|8485.5|8605.5|8485.5|8605.27|8485.27|9
1654742470000|2022-06-09 02:41:10|8605.45|8485.45|8605.17|8485.17|8605.45|8485.45|8605.17|8485.17|8
1654742480000|2022-06-09 02:41:20|8605.09|8485.09|8605.02|8485.02|8605.16|8485.16|8604.75|8484.75|7
1654742490000|2022-06-09 02:41:30|8604.99|8484.99|8604.7|8484.7|8604.99|8484.99|8604.64|8484.64|9
1654742500000|2022-06-09 02:41:40|8604.83|8484.83|8605.13|8485.13|8605.18|8485.18|8604.83|8484.83|8
1654742510000|2022-06-09 02:41:50|8605.19|8485.19|8605.44|8485.44|8605.44|8485.44|8605.15|8485.15|8
1654742520000|2022-06-09 02:42:00|8605.54|8485.54|8609.21|8489.21|8609.46|8489.46|8605.54|8485.54|10
1654742530000|2022-06-09 02:42:10|8609.59|8489.59|8610.96|8490.96|8611.01|8491.01|8609.56|8489.56|10
1654742540000|2022-06-09 02:42:20|8610.82|8490.82|8611.05|8491.05|8611.09|8491.09|8610.63|8490.63|10
1654742550000|2022-06-09 02:42:30|8611.01|8491.01|8612.14|8492.14|8612.14|8492.14|8611.01|8491.01|9
1654742560000|2022-06-09 02:42:40|8612.18|8492.18|8612.29|8492.29|8612.29|8492.29|8611.96|8491.96|9
1654742570000|2022-06-09 02:42:50|8612.24|8492.24|8612.43|8492.43|8612.5|8492.5|8612.21|8492.21|7
1654742580000|2022-06-09 02:43:00|8612.5|8492.5|8612.39|8492.39|8612.5|8492.5|8612.34|8492.34|7
1654742590000|2022-06-09 02:43:10|8612.27|8492.27|8613.86|8493.86|8613.86|8493.86|8612.24|8492.24|9
1654742600000|2022-06-09 02:43:20|8613.77|8493.77|8613.87|8493.87|8613.98|8493.98|8613.77|8493.77|8
1654742610000|2022-06-09 02:43:30|8613.85|8493.85|8614.03|8494.03|8614.1|8494.1|8613.85|8493.85|7
1654742620000|2022-06-09 02:43:40|8614.17|8494.17|8612.62|8492.62|8614.17|8494.17|8612.62|8492.62|10
1654742630000|2022-06-09 02:43:50|8612.32|8492.32|8612.04|8492.04|8612.32|8492.32|8611.99|8491.99|8
1654742640000|2022-06-09 02:44:00|8612.03|8492.03|8611.64|8491.64|8612.11|8492.11|8611.61|8491.61|10
1654742650000|2022-06-09 02:44:10|8611.73|8491.73|8612.05|8492.05|8612.1|8492.1|8611.73|8491.73|9
1654742660000|2022-06-09 02:44:20|8612.25|8492.25|8612.44|8492.44|8612.44|8492.44|8612.17|8492.17|8
1654742670000|2022-06-09 02:44:30|8612.42|8492.42|8612.38|8492.38|8612.47|8492.47|8612.3|8492.3|8
1654742680000|2022-06-09 02:44:40|8612.13|8492.13|8612.22|8492.22|8612.51|8492.51|8612.13|8492.13|10
1654742690000|2022-06-09 02:44:50|8612.21|8492.21|8612.31|8492.31|8612.45|8492.45|8612.21|8492.21|8
1654742700000|2022-06-09 02:45:00|8612.39|8492.39|8613.06|8493.06|8613.29|8493.29|8612.38|8492.38|10
1654742710000|2022-06-09 02:45:10|8613|8493|8613.03|8493.03|8613.13|8493.13|8612.99|8492.99|5
1654742720000|2022-06-09 02:45:20|8612.47|8492.47|8611.28|8491.28|8612.47|8492.47|8611.28|8491.28|8
1654742730000|2022-06-09 02:45:30|8611.38|8491.38|8610.59|8490.59|8611.38|8491.38|8610.55|8490.55|9
1654742740000|2022-06-09 02:45:40|8610.4|8490.4|8609.95|8489.95|8610.4|8490.4|8609.95|8489.95|9
1654742750000|2022-06-09 02:45:50|8609.82|8489.82|8608.97|8488.97|8609.82|8489.82|8608.85|8488.85|9
1654742760000|2022-06-09 02:46:00|8609.04|8489.04|8610.12|8490.12|8610.12|8490.12|8609.02|8489.02|9
1654742770000|2022-06-09 02:46:10|8610.19|8490.19|8610.43|8490.43|8610.43|8490.43|8610.17|8490.17|8
1654742780000|2022-06-09 02:46:20|8610.38|8490.38|8610.12|8490.12|8610.38|8490.38|8610.08|8490.08|7
1654742790000|2022-06-09 02:46:30|8610.19|8490.19|8610.33|8490.33|8610.33|8490.33|8610.13|8490.13|9
1654742800000|2022-06-09 02:46:40|8610.36|8490.36|8610.64|8490.64|8610.69|8490.69|8610.36|8490.36|9
1654742810000|2022-06-09 02:46:50|8610.82|8490.82|8611.85|8491.85|8611.85|8491.85|8610.82|8490.82|8
1654742820000|2022-06-09 02:47:00|8611.71|8491.71|8612.35|8492.35|8612.38|8492.38|8611.71|8491.71|9
1654742830000|2022-06-09 02:47:10|8612.51|8492.51|8612.64|8492.64|8612.64|8492.64|8612.4|8492.4|9
1654742840000|2022-06-09 02:47:20|8612.75|8492.75|8612.94|8492.94|8613.02|8493.02|8612.75|8492.75|10
1654742850000|2022-06-09 02:47:30|8612.98|8492.98|8612.84|8492.84|8613.16|8493.16|8612.84|8492.84|9
1654742860000|2022-06-09 02:47:40|8612.79|8492.79|8613.01|8493.01|8613.01|8493.01|8612.79|8492.79|7
1654742870000|2022-06-09 02:47:50|8613.08|8493.08|8613.86|8493.86|8613.86|8493.86|8613.01|8493.01|8
1654742880000|2022-06-09 02:48:00|8613.94|8493.94|8613.81|8493.81|8614.08|8494.08|8613.81|8493.81|7
1654742890000|2022-06-09 02:48:10|8613.73|8493.73|8613.62|8493.62|8613.78|8493.78|8613.59|8493.59|7
1654742900000|2022-06-09 02:48:20|8613.55|8493.55|8613.67|8493.67|8613.67|8493.67|8613.53|8493.53|9
1654742910000|2022-06-09 02:48:30|8613.49|8493.49|8613.42|8493.42|8613.6|8493.6|8613.42|8493.42|9
1654742920000|2022-06-09 02:48:40|8613.3|8493.3|8613.21|8493.21|8613.42|8493.42|8613.15|8493.15|10
1654742930000|2022-06-09 02:48:50|8613.22|8493.22|8613.01|8493.01|8613.24|8493.24|8612.97|8492.97|9
1654742940000|2022-06-09 02:49:00|8612.98|8492.98|8613.15|8493.15|8613.17|8493.17|8612.98|8492.98|8
1654742950000|2022-06-09 02:49:10|8613.19|8493.19|8613.03|8493.03|8613.19|8493.19|8612.99|8492.99|10
1654742960000|2022-06-09 02:49:20|8613.55|8493.55|8613.61|8493.61|8613.61|8493.61|8613.5|8493.5|8
1654742970000|2022-06-09 02:49:30|8614.14|8494.14|8614.76|8494.76|8614.9|8494.9|8614.14|8494.14|10
1654742980000|2022-06-09 02:49:40|8614.74|8494.74|8614.83|8494.83|8614.83|8494.83|8614.64|8494.64|8
1654742990000|2022-06-09 02:49:50|8614.78|8494.78|8614.88|8494.88|8614.89|8494.89|8614.78|8494.78|5
1654743000000|2022-06-09 02:50:00|8615.16|8495.16|8615.53|8495.53|8615.55|8495.55|8615.16|8495.16|8
1654743010000|2022-06-09 02:50:10|8615.49|8495.49|8615.61|8495.61|8615.61|8495.61|8615.49|8495.49|7
1654743020000|2022-06-09 02:50:20|8615.59|8495.59|8615.48|8495.48|8615.73|8495.73|8615.47|8495.47|7
1654743030000|2022-06-09 02:50:30|8615.65|8495.65|8615.26|8495.26|8616.04|8496.04|8615.26|8495.26|8
1654743040000|2022-06-09 02:50:40|8615.4|8495.4|8614.58|8494.58|8615.4|8495.4|8614.5|8494.5|10
1654743050000|2022-06-09 02:50:50|8614.42|8494.42|8613.55|8493.55|8614.42|8494.42|8613.55|8493.55|10
1654743060000|2022-06-09 02:51:00|8613.52|8493.52|8613.46|8493.46|8613.52|8493.52|8613.41|8493.41|9
1654743070000|2022-06-09 02:51:10|8613.36|8493.36|8613.36|8493.36|8613.47|8493.47|8613.03|8493.03|10
1654743080000|2022-06-09 02:51:20|8613.39|8493.39|8613.5|8493.5|8613.61|8493.61|8613.37|8493.37|9
1654743090000|2022-06-09 02:51:30|8613.62|8493.62|8613.31|8493.31|8613.68|8493.68|8613.31|8493.31|9
1654743100000|2022-06-09 02:51:40|8613.38|8493.38|8612.07|8492.07|8613.38|8493.38|8612.07|8492.07|10
1654743110000|2022-06-09 02:51:50|8612.24|8492.24|8610.55|8490.55|8612.24|8492.24|8610.25|8490.25|10
1654743120000|2022-06-09 02:52:00|8610.7|8490.7|8606.25|8486.25|8610.7|8490.7|8606.25|8486.25|10
1654743130000|2022-06-09 02:52:10|8606.15|8486.15|8604.11|8484.11|8606.15|8486.15|8603.97|8483.97|10
1654743140000|2022-06-09 02:52:20|8603.69|8483.69|8602.75|8482.75|8603.77|8483.77|8602.75|8482.75|9
1654743150000|2022-06-09 02:52:30|8602.52|8482.52|8602.3|8482.3|8602.52|8482.52|8601.99|8481.99|10
1654743160000|2022-06-09 02:52:40|8602.47|8482.47|8602.78|8482.78|8602.89|8482.89|8602.29|8482.29|10
1654743170000|2022-06-09 02:52:50|8602.67|8482.67|8603.73|8483.73|8603.73|8483.73|8602.67|8482.67|9
1654743180000|2022-06-09 02:53:00|8603.8|8483.8|8604.85|8484.85|8604.85|8484.85|8603.8|8483.8|9
1654743190000|2022-06-09 02:53:10|8604.94|8484.94|8605.98|8485.98|8605.98|8485.98|8604.94|8484.94|8
1654743200000|2022-06-09 02:53:20|8606.17|8486.17|8606.24|8486.24|8606.33|8486.33|8606.17|8486.17|6
1654743210000|2022-06-09 02:53:30|8606.34|8486.34|8606.32|8486.32|8606.39|8486.39|8606.28|8486.28|8
1654743220000|2022-06-09 02:53:40|8606.28|8486.28|8606.97|8486.97|8606.97|8486.97|8606.28|8486.28|10
1654743230000|2022-06-09 02:53:50|8607.25|8487.25|8607.97|8487.97|8607.99|8487.99|8607.25|8487.25|8
1654743240000|2022-06-09 02:54:00|8608.44|8488.44|8607.5|8487.5|8608.44|8488.44|8607.5|8487.5|10
1654743250000|2022-06-09 02:54:10|8607.49|8487.49|8607.96|8487.96|8607.99|8487.99|8607.49|8487.49|9
1654743260000|2022-06-09 02:54:20|8607.98|8487.98|8608.38|8488.38|8608.4|8488.4|8607.87|8487.87|8
1654743270000|2022-06-09 02:54:30|8608.21|8488.21|8609.6|8489.6|8609.6|8489.6|8608.21|8488.21|10
1654743280000|2022-06-09 02:54:40|8609.57|8489.57|8609.48|8489.48|8609.74|8489.74|8609.48|8489.48|9
1654743290000|2022-06-09 02:54:50|8609.5|8489.5|8609.72|8489.72|8609.72|8489.72|8609.5|8489.5|3
1654743300000|2022-06-09 02:55:00|8609.67|8489.67|8609.74|8489.74|8609.83|8489.83|8609.64|8489.64|10
1654743310000|2022-06-09 02:55:10|8609.72|8489.72|8610.71|8490.71|8610.71|8490.71|8609.72|8489.72|8
1654743320000|2022-06-09 02:55:20|8610.6|8490.6|8610.24|8490.24|8610.78|8490.78|8610.13|8490.13|9
1654743330000|2022-06-09 02:55:30|8610.31|8490.31|8610.08|8490.08|8610.31|8490.31|8610.08|8490.08|8
1654743340000|2022-06-09 02:55:40|8610.04|8490.04|8609.57|8489.57|8610.04|8490.04|8609.51|8489.51|7
1654743350000|2022-06-09 02:55:50|8609.36|8489.36|8609.41|8489.41|8609.46|8489.46|8609.26|8489.26|9
1654743360000|2022-06-09 02:56:00|8609.42|8489.42|8609.89|8489.89|8609.96|8489.96|8609.42|8489.42|9
1654743370000|2022-06-09 02:56:10|8610|8490|8610.39|8490.39|8610.39|8490.39|8609.98|8489.98|4
1654743380000|2022-06-09 02:56:20|8610.84|8490.84|8612.09|8492.09|8612.09|8492.09|8610.84|8490.84|10
1654743390000|2022-06-09 02:56:30|8612.13|8492.13|8612.23|8492.23|8612.23|8492.23|8612.11|8492.11|8
1654743400000|2022-06-09 02:56:40|8612.59|8492.59|8613.4|8493.4|8613.4|8493.4|8612.59|8492.59|7
1654743410000|2022-06-09 02:56:50|8613.31|8493.31|8613.76|8493.76|8613.91|8493.91|8613.29|8493.29|10
1654743420000|2022-06-09 02:57:00|8613.95|8493.95|8615.08|8495.08|8615.08|8495.08|8613.95|8493.95|9
1654743430000|2022-06-09 02:57:10|8615.16|8495.16|8615.41|8495.41|8615.42|8495.42|8615.16|8495.16|6
1654743440000|2022-06-09 02:57:20|8615.32|8495.32|8615.38|8495.38|8615.38|8495.38|8615.28|8495.28|9
1654743450000|2022-06-09 02:57:30|8615.39|8495.39|8615.1|8495.1|8615.39|8495.39|8615.1|8495.1|3
1654743460000|2022-06-09 02:57:40|8614.98|8494.98|8614.91|8494.91|8614.98|8494.98|8614.45|8494.45|9
1654743470000|2022-06-09 02:57:50|8614.92|8494.92|8615.07|8495.07|8615.09|8495.09|8614.92|8494.92|9
1654743480000|2022-06-09 02:58:00|8615.2|8495.2|8615.73|8495.73|8615.77|8495.77|8615.2|8495.2|8
1654743490000|2022-06-09 02:58:10|8615.87|8495.87|8616.78|8496.78|8616.78|8496.78|8615.87|8495.87|8
1654743500000|2022-06-09 02:58:20|8616.81|8496.81|8617.13|8497.13|8617.13|8497.13|8616.77|8496.77|9
1654743510000|2022-06-09 02:58:30|8617.14|8497.14|8617.4|8497.4|8617.52|8497.52|8617.14|8497.14|8
1654743520000|2022-06-09 02:58:40|8617.38|8497.38|8616.91|8496.91|8617.38|8497.38|8616.9|8496.9|10
1654743530000|2022-06-09 02:58:50|8616.86|8496.86|8617.29|8497.29|8617.39|8497.39|8616.6|8496.6|8
1654743540000|2022-06-09 02:59:00|8617.32|8497.32|8617.07|8497.07|8617.38|8497.38|8617.01|8497.01|9
1654743550000|2022-06-09 02:59:10|8617.14|8497.14|8616.79|8496.79|8617.14|8497.14|8616.75|8496.75|9
1654743560000|2022-06-09 02:59:20|8616.63|8496.63|8616.69|8496.69|8616.72|8496.72|8616.55|8496.55|10
1654743570000|2022-06-09 02:59:30|8616.73|8496.73|8617.53|8497.53|8617.53|8497.53|8616.73|8496.73|9
1654743580000|2022-06-09 02:59:40|8617.5|8497.5|8617.66|8497.66|8617.67|8497.67|8617.5|8497.5|5
1654743590000|2022-06-09 02:59:50|8617.61|8497.61|8617.65|8497.65|8617.71|8497.71|8617.58|8497.58|9
1654743600000|2022-06-09 03:00:00|8617.75|8497.75|8618.66|8498.66|8618.66|8498.66|8617.72|8497.72|10
1654743610000|2022-06-09 03:00:10|8618.78|8498.78|8618.15|8498.15|8618.79|8498.79|8618.1|8498.1|8
1654743620000|2022-06-09 03:00:20|8618.14|8498.14|8616.55|8496.55|8618.14|8498.14|8616.48|8496.48|8
1654743630000|2022-06-09 03:00:30|8616.52|8496.52|8616.03|8496.03|8616.52|8496.52|8616|8496|8
1654743640000|2022-06-09 03:00:40|8615.93|8495.93|8615.19|8495.19|8615.93|8495.93|8615.09|8495.09|9
1654743650000|2022-06-09 03:00:50|8615.13|8495.13|8615.2|8495.2|8615.2|8495.2|8615.03|8495.03|7
1654743660000|2022-06-09 03:01:00|8615.18|8495.18|8615.9|8495.9|8615.9|8495.9|8615.18|8495.18|8
1654743670000|2022-06-09 03:01:10|8615.93|8495.93|8616.02|8496.02|8616.22|8496.22|8615.93|8495.93|7
1654743680000|2022-06-09 03:01:20|8616.01|8496.01|8616.31|8496.31|8616.31|8496.31|8616.01|8496.01|6
1654743690000|2022-06-09 03:01:30|8616.24|8496.24|8616.72|8496.72|8616.72|8496.72|8616.24|8496.24|8
1654743700000|2022-06-09 03:01:40|8616.73|8496.73|8617.13|8497.13|8617.22|8497.22|8616.73|8496.73|8
1654743710000|2022-06-09 03:01:50|8617.18|8497.18|8619.03|8499.03|8619.03|8499.03|8617.18|8497.18|9
1654743720000|2022-06-09 03:02:00|8619.12|8499.12|8620.25|8500.25|8620.27|8500.27|8619.1|8499.1|10
1654743730000|2022-06-09 03:02:10|8620.26|8500.26|8621.72|8501.72|8621.72|8501.72|8620.24|8500.24|10
1654743740000|2022-06-09 03:02:20|8621.57|8501.57|8621.71|8501.71|8621.81|8501.81|8621.57|8501.57|8
1654743750000|2022-06-09 03:02:30|8621.65|8501.65|8623.28|8503.28|8623.3|8503.3|8621.59|8501.59|9
1654743760000|2022-06-09 03:02:40|8622.83|8502.83|8623.4|8503.4|8623.4|8503.4|8622.83|8502.83|8
1654743770000|2022-06-09 03:02:50|8623.95|8503.95|8624.61|8504.61|8624.65|8504.65|8623.95|8503.95|10
1654743780000|2022-06-09 03:03:00|8624.62|8504.62|8624.9|8504.9|8625.57|8505.57|8624.62|8504.62|7
1654743790000|2022-06-09 03:03:10|8624.74|8504.74|8624.43|8504.43|8624.74|8504.74|8624.41|8504.41|10
1654743800000|2022-06-09 03:03:20|8624.4|8504.4|8626.66|8506.66|8626.66|8506.66|8624.4|8504.4|10
1654743810000|2022-06-09 03:03:30|8626.63|8506.63|8626.98|8506.98|8626.98|8506.98|8626.5|8506.5|9
1654743820000|2022-06-09 03:03:40|8626.96|8506.96|8627.32|8507.32|8627.32|8507.32|8626.96|8506.96|8
1654743830000|2022-06-09 03:03:50|8627.4|8507.4|8627.13|8507.13|8627.4|8507.4|8626.87|8506.87|9
1654743840000|2022-06-09 03:04:00|8626.98|8506.98|8626.8|8506.8|8627.02|8507.02|8626.74|8506.74|10
1654743850000|2022-06-09 03:04:10|8626.53|8506.53|8626.28|8506.28|8626.53|8506.53|8626.28|8506.28|9
1654743860000|2022-06-09 03:04:20|8626.31|8506.31|8626.02|8506.02|8626.31|8506.31|8626.02|8506.02|10
1654743870000|2022-06-09 03:04:30|8626.23|8506.23|8626.95|8506.95|8626.95|8506.95|8626.22|8506.22|10
1654743880000|2022-06-09 03:04:40|8627.1|8507.1|8627.68|8507.68|8627.68|8507.68|8627.03|8507.03|8
1654743890000|2022-06-09 03:04:50|8627.7|8507.7|8628.07|8508.07|8628.07|8508.07|8627.62|8507.62|8
1654743900000|2022-06-09 03:05:00|8627.95|8507.95|8627.99|8507.99|8628.04|8508.04|8627.9|8507.9|8
1654743910000|2022-06-09 03:05:10|8628.17|8508.17|8628.61|8508.61|8628.61|8508.61|8628.17|8508.17|9
1654743920000|2022-06-09 03:05:20|8628.69|8508.69|8631.67|8511.67|8631.69|8511.69|8628.69|8508.69|10
1654743930000|2022-06-09 03:05:30|8632.16|8512.16|8632.1|8512.1|8632.35|8512.35|8632.1|8512.1|9
1654743940000|2022-06-09 03:05:40|8632.11|8512.11|8631.83|8511.83|8632.15|8512.15|8631.78|8511.78|10
1654743950000|2022-06-09 03:05:50|8632.07|8512.07|8631.84|8511.84|8632.18|8512.18|8631.8|8511.8|10
1654743960000|2022-06-09 03:06:00|8631.85|8511.85|8631.93|8511.93|8631.95|8511.95|8631.27|8511.27|9
1654743970000|2022-06-09 03:06:10|8632.39|8512.39|8633.41|8513.41|8633.48|8513.48|8632.39|8512.39|10
1654743980000|2022-06-09 03:06:20|8633.53|8513.53|8633.58|8513.58|8633.69|8513.69|8633.42|8513.42|9
1654743990000|2022-06-09 03:06:30|8633.46|8513.46|8634.29|8514.29|8634.29|8514.29|8633.18|8513.18|10
1654744000000|2022-06-09 03:06:40|8634.36|8514.36|8634.3|8514.3|8634.36|8514.36|8633.93|8513.93|9
1654744010000|2022-06-09 03:06:50|8634.2|8514.2|8633.3|8513.3|8634.2|8514.2|8633.3|8513.3|10
1654744020000|2022-06-09 03:07:00|8633.26|8513.26|8633.13|8513.13|8633.45|8513.45|8633.02|8513.02|8
1654744030000|2022-06-09 03:07:10|8633.14|8513.14|8632.78|8512.78|8633.14|8513.14|8632.76|8512.76|10
1654744040000|2022-06-09 03:07:20|8632.88|8512.88|8632.67|8512.67|8632.88|8512.88|8632.5|8512.5|8
1654744050000|2022-06-09 03:07:30|8632.7|8512.7|8632.33|8512.33|8632.7|8512.7|8632.33|8512.33|10
1654744060000|2022-06-09 03:07:40|8632.36|8512.36|8632.58|8512.58|8632.73|8512.73|8632.36|8512.36|7
1654744070000|2022-06-09 03:07:50|8632.57|8512.57|8632.08|8512.08|8632.57|8512.57|8632.08|8512.08|8
1654744080000|2022-06-09 03:08:00|8632.11|8512.11|8631.11|8511.11|8632.11|8512.11|8631.01|8511.01|8
1654744090000|2022-06-09 03:08:10|8630.94|8510.94|8631.05|8511.05|8631.05|8511.05|8630.83|8510.83|8
1654744100000|2022-06-09 03:08:20|8630.83|8510.83|8629.87|8509.87|8630.88|8510.88|8629.87|8509.87|8
1654744110000|2022-06-09 03:08:30|8629.74|8509.74|8629.02|8509.02|8629.74|8509.74|8629.02|8509.02|10
1654744120000|2022-06-09 03:08:40|8628.79|8508.79|8628.84|8508.84|8629.04|8509.04|8628.79|8508.79|8
1654744130000|2022-06-09 03:08:50|8628.32|8508.32|8628.18|8508.18|8628.32|8508.32|8628.16|8508.16|7
1654744140000|2022-06-09 03:09:00|8628.27|8508.27|8628.32|8508.32|8628.45|8508.45|8628.27|8508.27|7
1654744150000|2022-06-09 03:09:10|8628.36|8508.36|8628.18|8508.18|8628.4|8508.4|8628.16|8508.16|7
1654744160000|2022-06-09 03:09:20|8628.16|8508.16|8628.2|8508.2|8628.2|8508.2|8628.09|8508.09|6
1654744170000|2022-06-09 03:09:30|8628.19|8508.19|8628.78|8508.78|8628.78|8508.78|8628.13|8508.13|9
1654744180000|2022-06-09 03:09:40|8628.72|8508.72|8628.29|8508.29|8628.72|8508.72|8628.29|8508.29|6
1654744190000|2022-06-09 03:09:50|8628.33|8508.33|8628.23|8508.23|8628.35|8508.35|8628.2|8508.2|6
1654744200000|2022-06-09 03:10:00|8627.76|8507.76|8627.44|8507.44|8627.76|8507.76|8627.27|8507.27|6
1654744210000|2022-06-09 03:10:10|8627.37|8507.37|8627.24|8507.24|8627.37|8507.37|8627.06|8507.06|8
1654744220000|2022-06-09 03:10:20|8627.06|8507.06|8626.88|8506.88|8627.24|8507.24|8626.88|8506.88|7
1654744230000|2022-06-09 03:10:30|8626.85|8506.85|8626.45|8506.45|8627.06|8507.06|8626.4|8506.4|9
1654744240000|2022-06-09 03:10:40|8626.27|8506.27|8626.32|8506.32|8626.5|8506.5|8626.27|8506.27|10
1654744250000|2022-06-09 03:10:50|8626.33|8506.33|8626.3|8506.3|8626.33|8506.33|8626.23|8506.23|6
1654744260000|2022-06-09 03:11:00|8626.27|8506.27|8625.89|8505.89|8626.35|8506.35|8625.89|8505.89|7
1654744270000|2022-06-09 03:11:10|8625.9|8505.9|8626.46|8506.46|8626.46|8506.46|8625.89|8505.89|9
1654744280000|2022-06-09 03:11:20|8626.74|8506.74|8627.22|8507.22|8627.27|8507.27|8626.74|8506.74|8
1654744290000|2022-06-09 03:11:30|8627.26|8507.26|8627.21|8507.21|8627.31|8507.31|8627.14|8507.14|8
1654744300000|2022-06-09 03:11:40|8627.55|8507.55|8627.59|8507.59|8627.7|8507.7|8627.55|8507.55|10
1654744310000|2022-06-09 03:11:50|8627.49|8507.49|8627.24|8507.24|8627.49|8507.49|8627.19|8507.19|8
1654744320000|2022-06-09 03:12:00|8627.03|8507.03|8627.22|8507.22|8627.28|8507.28|8627.03|8507.03|9
1654744330000|2022-06-09 03:12:10|8627.34|8507.34|8627.58|8507.58|8627.58|8507.58|8627.17|8507.17|8
1654744340000|2022-06-09 03:12:20|8627.6|8507.6|8627.94|8507.94|8628.03|8508.03|8627.6|8507.6|9
1654744350000|2022-06-09 03:12:30|8628.02|8508.02|8626.73|8506.73|8628.02|8508.02|8626.73|8506.73|8
1654744360000|2022-06-09 03:12:40|8626.7|8506.7|8626.06|8506.06|8626.71|8506.71|8626.06|8506.06|10
1654744370000|2022-06-09 03:12:50|8625.9|8505.9|8625.54|8505.54|8626.12|8506.12|8625.54|8505.54|9
1654744380000|2022-06-09 03:13:00|8625.59|8505.59|8625.52|8505.52|8625.62|8505.62|8625.46|8505.46|10
1654744390000|2022-06-09 03:13:10|8625.88|8505.88|8627.06|8507.06|8627.28|8507.28|8625.88|8505.88|10
1654744400000|2022-06-09 03:13:20|8627.01|8507.01|8626.05|8506.05|8627.01|8507.01|8626.05|8506.05|9
1654744410000|2022-06-09 03:13:30|8625.96|8505.96|8625.97|8505.97|8626.15|8506.15|8625.93|8505.93|7
1654744420000|2022-06-09 03:13:40|8625.96|8505.96|8625.68|8505.68|8625.96|8505.96|8625.57|8505.57|9
1654744430000|2022-06-09 03:13:50|8625.59|8505.59|8624.34|8504.34|8625.59|8505.59|8624.32|8504.32|8
1654744440000|2022-06-09 03:14:00|8624.22|8504.22|8624.29|8504.29|8624.29|8504.29|8624.08|8504.08|10
1654744450000|2022-06-09 03:14:10|8624.36|8504.36|8624.71|8504.71|8624.71|8504.71|8624.36|8504.36|6
1654744460000|2022-06-09 03:14:20|8624.57|8504.57|8624.64|8504.64|8624.64|8504.64|8624.44|8504.44|9
1654744470000|2022-06-09 03:14:30|8624.66|8504.66|8625.89|8505.89|8625.89|8505.89|8624.56|8504.56|10
1654744480000|2022-06-09 03:14:40|8625.91|8505.91|8625.75|8505.75|8625.96|8505.96|8625.74|8505.74|6
1654744490000|2022-06-09 03:14:50|8625.98|8505.98|8625.62|8505.62|8626.13|8506.13|8625.49|8505.49|9
1654744500000|2022-06-09 03:15:00|8625.73|8505.73|8625.59|8505.59|8625.79|8505.79|8625.59|8505.59|7
1654744510000|2022-06-09 03:15:10|8625.73|8505.73|8625.47|8505.47|8625.73|8505.73|8625.39|8505.39|9
1654744520000|2022-06-09 03:15:20|8625.61|8505.61|8625.46|8505.46|8625.75|8505.75|8625.38|8505.38|10
1654744530000|2022-06-09 03:15:30|8625.51|8505.51|8625.45|8505.45|8625.52|8505.52|8625.41|8505.41|8
1654744540000|2022-06-09 03:15:40|8625.49|8505.49|8625.14|8505.14|8625.5|8505.5|8625.14|8505.14|9
1654744550000|2022-06-09 03:15:50|8625.12|8505.12|8624.34|8504.34|8625.12|8505.12|8624.34|8504.34|10
1654744560000|2022-06-09 03:16:00|8624.17|8504.17|8623.67|8503.67|8624.24|8504.24|8623.67|8503.67|9
1654744570000|2022-06-09 03:16:10|8623.63|8503.63|8623.44|8503.44|8623.63|8503.63|8623.39|8503.39|10
1654744580000|2022-06-09 03:16:20|8623.35|8503.35|8622.9|8502.9|8623.36|8503.36|8622.9|8502.9|10
1654744590000|2022-06-09 03:16:30|8622.79|8502.79|8622.63|8502.63|8623.24|8503.24|8622.48|8502.48|9
1654744600000|2022-06-09 03:16:40|8622.65|8502.65|8621.43|8501.43|8622.8|8502.8|8621.43|8501.43|7
1654744610000|2022-06-09 03:16:50|8621.73|8501.73|8621.51|8501.51|8621.83|8501.83|8621.48|8501.48|10
1654744620000|2022-06-09 03:17:00|8621.47|8501.47|8622|8502|8622.07|8502.07|8621.44|8501.44|9
1654744630000|2022-06-09 03:17:10|8622.01|8502.01|8621.98|8501.98|8622.01|8502.01|8621.75|8501.75|9
1654744640000|2022-06-09 03:17:20|8621.89|8501.89|8621.92|8501.92|8621.92|8501.92|8621.85|8501.85|3
1654744650000|2022-06-09 03:17:30|8621.81|8501.81|8621.92|8501.92|8622.33|8502.33|8621.25|8501.25|10
1654744660000|2022-06-09 03:17:40|8621.85|8501.85|8621.47|8501.47|8621.85|8501.85|8621.42|8501.42|10
1654744670000|2022-06-09 03:17:50|8621.44|8501.44|8621.36|8501.36|8621.44|8501.44|8621.13|8501.13|9
1654744680000|2022-06-09 03:18:00|8621.35|8501.35|8620.28|8500.28|8621.35|8501.35|8620.28|8500.28|10
1654744690000|2022-06-09 03:18:10|8620.06|8500.06|8617.79|8497.79|8620.06|8500.06|8617.79|8497.79|10
1654744700000|2022-06-09 03:18:20|8617.67|8497.67|8617.19|8497.19|8617.67|8497.67|8617.19|8497.19|10
1654744710000|2022-06-09 03:18:30|8617.27|8497.27|8617.89|8497.89|8618.03|8498.03|8617.22|8497.22|10
1654744720000|2022-06-09 03:18:40|8617.94|8497.94|8617.28|8497.28|8618.02|8498.02|8617.28|8497.28|8
1654744730000|2022-06-09 03:18:50|8617.3|8497.3|8616.98|8496.98|8617.48|8497.48|8616.98|8496.98|10
1654744740000|2022-06-09 03:19:00|8617.1|8497.1|8617.78|8497.78|8617.78|8497.78|8617.1|8497.1|9
1654744750000|2022-06-09 03:19:10|8617.85|8497.85|8617.88|8497.88|8617.89|8497.89|8617.81|8497.81|6
1654744760000|2022-06-09 03:19:20|8617.8|8497.8|8618.1|8498.1|8618.1|8498.1|8617.69|8497.69|10
1654744770000|2022-06-09 03:19:30|8617.95|8497.95|8618.35|8498.35|8618.35|8498.35|8617.95|8497.95|10
1654744780000|2022-06-09 03:19:40|8618.42|8498.42|8619.16|8499.16|8619.17|8499.17|8618.32|8498.32|10
1654744790000|2022-06-09 03:19:50|8619.11|8499.11|8619.11|8499.11|8619.24|8499.24|8619.08|8499.08|7
1654744800000|2022-06-09 03:20:00|8619.02|8499.02|8619.53|8499.53|8619.53|8499.53|8619.02|8499.02|10
1654744810000|2022-06-09 03:20:10|8619.51|8499.51|8620.2|8500.2|8620.2|8500.2|8619.51|8499.51|10
1654744820000|2022-06-09 03:20:20|8620.12|8500.12|8620.32|8500.32|8620.37|8500.37|8620.1|8500.1|9
1654744830000|2022-06-09 03:20:30|8620.33|8500.33|8620.67|8500.67|8620.67|8500.67|8620.32|8500.32|7
1654744840000|2022-06-09 03:20:40|8620.66|8500.66|8620.9|8500.9|8620.9|8500.9|8620.66|8500.66|7
1654744850000|2022-06-09 03:20:50|8620.85|8500.85|8620.95|8500.95|8620.95|8500.95|8620.66|8500.66|8
1654744860000|2022-06-09 03:21:00|8620.91|8500.91|8620.91|8500.91|8620.96|8500.96|8620.74|8500.74|8
1654744870000|2022-06-09 03:21:10|8620.9|8500.9|8621.21|8501.21|8621.23|8501.23|8620.85|8500.85|9
1654744880000|2022-06-09 03:21:20|8621.16|8501.16|8621.51|8501.51|8621.54|8501.54|8620.93|8500.93|10
1654744890000|2022-06-09 03:21:30|8621.6|8501.6|8622.06|8502.06|8622.14|8502.14|8621.6|8501.6|8
1654744900000|2022-06-09 03:21:40|8622.02|8502.02|8622.34|8502.34|8622.36|8502.36|8621.99|8501.99|8
1654744910000|2022-06-09 03:21:50|8622.4|8502.4|8623.6|8503.6|8623.6|8503.6|8622.4|8502.4|9
1654744920000|2022-06-09 03:22:00|8623.55|8503.55|8624.66|8504.66|8624.66|8504.66|8623.44|8503.44|9
1654744930000|2022-06-09 03:22:10|8625.18|8505.18|8626.58|8506.58|8626.83|8506.83|8625.18|8505.18|10
1654744940000|2022-06-09 03:22:20|8626.75|8506.75|8627.86|8507.86|8627.86|8507.86|8626.75|8506.75|9
1654744950000|2022-06-09 03:22:30|8627.84|8507.84|8627.5|8507.5|8627.84|8507.84|8627.5|8507.5|9
1654744960000|2022-06-09 03:22:40|8627.61|8507.61|8627.59|8507.59|8627.7|8507.7|8627.41|8507.41|9
1654744970000|2022-06-09 03:22:50|8627.82|8507.82|8629.27|8509.27|8629.27|8509.27|8627.82|8507.82|10
1654744980000|2022-06-09 03:23:00|8629.3|8509.3|8631.83|8511.83|8631.83|8511.83|8629.11|8509.11|10
1654744990000|2022-06-09 03:23:10|8632.25|8512.25|8633.28|8513.28|8633.28|8513.28|8632.25|8512.25|9
1654745000000|2022-06-09 03:23:20|8633.32|8513.32|8632.58|8512.58|8633.32|8513.32|8632.58|8512.58|10
1654745010000|2022-06-09 03:23:30|8632.42|8512.42|8632.11|8512.11|8632.59|8512.59|8632.11|8512.11|7
1654745020000|2022-06-09 03:23:40|8632.3|8512.3|8632.51|8512.51|8632.51|8512.51|8631.96|8511.96|10
1654745030000|2022-06-09 03:23:50|8632.45|8512.45|8632.14|8512.14|8632.45|8512.45|8631.96|8511.96|9
1654745040000|2022-06-09 03:24:00|8631.87|8511.87|8630.41|8510.41|8631.87|8511.87|8630.33|8510.33|10
1654745050000|2022-06-09 03:24:10|8630.38|8510.38|8630.13|8510.13|8630.41|8510.41|8630.13|8510.13|10
1654745060000|2022-06-09 03:24:20|8630.16|8510.16|8630.33|8510.33|8630.45|8510.45|8630.06|8510.06|8
1654745070000|2022-06-09 03:24:30|8630.6|8510.6|8631.51|8511.51|8631.89|8511.89|8630.55|8510.55|10
1654745080000|2022-06-09 03:24:40|8631.62|8511.62|8631.26|8511.26|8631.68|8511.68|8631.26|8511.26|9
1654745090000|2022-06-09 03:24:50|8631.25|8511.25|8631.93|8511.93|8632.22|8512.22|8631.25|8511.25|9
1654745100000|2022-06-09 03:25:00|8631.85|8511.85|8632.09|8512.09|8632.17|8512.17|8631.8|8511.8|9
1654745110000|2022-06-09 03:25:10|8632.17|8512.17|8632.75|8512.75|8632.75|8512.75|8632.17|8512.17|10
1654745120000|2022-06-09 03:25:20|8632.83|8512.83|8632.8|8512.8|8632.83|8512.83|8632.55|8512.55|8
1654745130000|2022-06-09 03:25:30|8632.77|8512.77|8634.9|8514.9|8634.9|8514.9|8632.77|8512.77|10
1654745140000|2022-06-09 03:25:40|8635.25|8515.25|8635.74|8515.74|8636.13|8516.13|8635.25|8515.25|10
1654745150000|2022-06-09 03:25:50|8635.79|8515.79|8635.77|8515.77|8635.79|8515.79|8635.39|8515.39|9
1654745160000|2022-06-09 03:26:00|8635.73|8515.73|8635.81|8515.81|8635.9|8515.9|8635.7|8515.7|10
1654745170000|2022-06-09 03:26:10|8635.84|8515.84|8635.14|8515.14|8635.84|8515.84|8635.02|8515.02|10
1654745180000|2022-06-09 03:26:20|8634.98|8514.98|8634.38|8514.38|8634.98|8514.98|8634.18|8514.18|10
1654745190000|2022-06-09 03:26:30|8634.36|8514.36|8633.8|8513.8|8634.36|8514.36|8633.8|8513.8|8
1654745200000|2022-06-09 03:26:40|8633.93|8513.93|8633.46|8513.46|8634.14|8514.14|8633.46|8513.46|10
1654745210000|2022-06-09 03:26:50|8633.54|8513.54|8633.67|8513.67|8633.69|8513.69|8633.48|8513.48|7
1654745220000|2022-06-09 03:27:00|8633.61|8513.61|8632.58|8512.58|8633.61|8513.61|8632.58|8512.58|9
1654745230000|2022-06-09 03:27:10|8632.38|8512.38|8631.12|8511.12|8632.38|8512.38|8631.12|8511.12|9
1654745240000|2022-06-09 03:27:20|8631.2|8511.2|8630.87|8510.87|8631.2|8511.2|8630.79|8510.79|10
1654745250000|2022-06-09 03:27:30|8630.9|8510.9|8630.81|8510.81|8631.03|8511.03|8630.81|8510.81|9
1654745260000|2022-06-09 03:27:40|8630.75|8510.75|8631.07|8511.07|8631.07|8511.07|8630.54|8510.54|10
1654745270000|2022-06-09 03:27:50|8631.29|8511.29|8634.05|8514.05|8634.05|8514.05|8631.29|8511.29|10
1654745280000|2022-06-09 03:28:00|8634.14|8514.14|8634.54|8514.54|8634.54|8514.54|8633.79|8513.79|9
1654745290000|2022-06-09 03:28:10|8634.4|8514.4|8634.94|8514.94|8634.94|8514.94|8634.4|8514.4|9
1654745300000|2022-06-09 03:28:20|8634.93|8514.93|8635.25|8515.25|8635.25|8515.25|8634.89|8514.89|9
1654745310000|2022-06-09 03:28:30|8635.26|8515.26|8635.34|8515.34|8635.36|8515.36|8635.26|8515.26|9
1654745320000|2022-06-09 03:28:40|8635.26|8515.26|8635.5|8515.5|8635.5|8515.5|8635.24|8515.24|7
1654745330000|2022-06-09 03:28:50|8635.52|8515.52|8635.42|8515.42|8635.61|8515.61|8635.42|8515.42|9
1654745340000|2022-06-09 03:29:00|8635.48|8515.48|8636.37|8516.37|8636.37|8516.37|8635.39|8515.39|9
1654745350000|2022-06-09 03:29:10|8636.59|8516.59|8637.45|8517.45|8637.45|8517.45|8636.59|8516.59|10
1654745360000|2022-06-09 03:29:20|8637.46|8517.46|8638.94|8518.94|8638.94|8518.94|8637.46|8517.46|10
1654745370000|2022-06-09 03:29:30|8639.01|8519.01|8638.86|8518.86|8639.01|8519.01|8638.7|8518.7|7
1654745380000|2022-06-09 03:29:40|8638.9|8518.9|8638.99|8518.99|8638.99|8518.99|8638.57|8518.57|8
1654745390000|2022-06-09 03:29:50|8638.93|8518.93|8638.74|8518.74|8638.96|8518.96|8638.66|8518.66|8
1654745400000|2022-06-09 03:30:00|8638.71|8518.71|8638.89|8518.89|8638.89|8518.89|8638.71|8518.71|10
1654745410000|2022-06-09 03:30:10|8638.95|8518.95|8638.66|8518.66|8638.95|8518.95|8638.66|8518.66|10
1654745420000|2022-06-09 03:30:20|8638.75|8518.75|8638.7|8518.7|8638.77|8518.77|8638.37|8518.37|10
1654745430000|2022-06-09 03:30:30|8638.76|8518.76|8641.11|8521.11|8641.11|8521.11|8638.76|8518.76|9
1654745440000|2022-06-09 03:30:40|8641.13|8521.13|8640.87|8520.87|8641.13|8521.13|8640.81|8520.81|9
1654745450000|2022-06-09 03:30:50|8640.97|8520.97|8639.93|8519.93|8640.97|8520.97|8639.93|8519.93|8
1654745460000|2022-06-09 03:31:00|8639.98|8519.98|8638.28|8518.28|8639.98|8519.98|8638.28|8518.28|8
1654745470000|2022-06-09 03:31:10|8638.22|8518.22|8638.12|8518.12|8638.4|8518.4|8638.12|8518.12|9
1654745480000|2022-06-09 03:31:20|8638.17|8518.17|8638|8518|8638.27|8518.27|8637.95|8517.95|9
1654745490000|2022-06-09 03:31:30|8638.06|8518.06|8637.94|8517.94|8638.06|8518.06|8637.82|8517.82|10
1654745500000|2022-06-09 03:31:40|8638.41|8518.41|8638.42|8518.42|8638.42|8518.42|8638.12|8518.12|9
1654745510000|2022-06-09 03:31:50|8638.37|8518.37|8637.38|8517.38|8638.37|8518.37|8637.35|8517.35|8
1654745520000|2022-06-09 03:32:00|8637.33|8517.33|8637.18|8517.18|8637.56|8517.56|8637.18|8517.18|9
1654745530000|2022-06-09 03:32:10|8637.2|8517.2|8636.63|8516.63|8637.22|8517.22|8636.51|8516.51|10
1654745540000|2022-06-09 03:32:20|8636.34|8516.34|8635.74|8515.74|8636.34|8516.34|8635.74|8515.74|7
1654745550000|2022-06-09 03:32:30|8635.83|8515.83|8635.38|8515.38|8636.11|8516.11|8635.34|8515.34|7
1654745560000|2022-06-09 03:32:40|8635.37|8515.37|8635.91|8515.91|8635.91|8515.91|8635.37|8515.37|10
1654745570000|2022-06-09 03:32:50|8635.86|8515.86|8635.46|8515.46|8635.93|8515.93|8635.32|8515.32|9
1654745580000|2022-06-09 03:33:00|8635.52|8515.52|8636.09|8516.09|8636.09|8516.09|8635.47|8515.47|9
1654745590000|2022-06-09 03:33:10|8636.04|8516.04|8636.34|8516.34|8636.34|8516.34|8635.89|8515.89|10
1654745600000|2022-06-09 03:33:20|8636.25|8516.25|8636.39|8516.39|8636.4|8516.4|8636.19|8516.19|6
1654745610000|2022-06-09 03:33:30|8636.35|8516.35|8636.07|8516.07|8636.35|8516.35|8635.98|8515.98|9
1654745620000|2022-06-09 03:33:40|8636.08|8516.08|8635.84|8515.84|8636.08|8516.08|8635.74|8515.74|9
1654745630000|2022-06-09 03:33:50|8635.82|8515.82|8636.45|8516.45|8636.45|8516.45|8635.79|8515.79|9
1654745640000|2022-06-09 03:34:00|8636.43|8516.43|8636.49|8516.49|8636.68|8516.68|8636.43|8516.43|9
1654745650000|2022-06-09 03:34:10|8636.46|8516.46|8636.63|8516.63|8636.67|8516.67|8636.46|8516.46|7
1654745660000|2022-06-09 03:34:20|8636.68|8516.68|8636.44|8516.44|8636.89|8516.89|8636.4|8516.4|9
1654745670000|2022-06-09 03:34:30|8636.5|8516.5|8636.11|8516.11|8636.5|8516.5|8636.01|8516.01|9
1654745680000|2022-06-09 03:34:40|8636.1|8516.1|8636.08|8516.08|8636.2|8516.2|8636.07|8516.07|10
1654745690000|2022-06-09 03:34:50|8636.1|8516.1|8635.4|8515.4|8636.1|8516.1|8635.4|8515.4|6
1654745700000|2022-06-09 03:35:00|8635.19|8515.19|8635.2|8515.2|8635.38|8515.38|8635.19|8515.19|9
1654745710000|2022-06-09 03:35:10|8635.07|8515.07|8634.86|8514.86|8635.12|8515.12|8634.86|8514.86|8
1654745720000|2022-06-09 03:35:20|8634.85|8514.85|8634.56|8514.56|8634.85|8514.85|8634.51|8514.51|9
1654745730000|2022-06-09 03:35:30|8634.41|8514.41|8631.68|8511.68|8634.41|8514.41|8631.68|8511.68|10
1654745740000|2022-06-09 03:35:40|8631.71|8511.71|8631.89|8511.89|8632.21|8512.21|8631.71|8511.71|10
1654745750000|2022-06-09 03:35:50|8631.99|8511.99|8632.35|8512.35|8632.42|8512.42|8631.8|8511.8|9
1654745760000|2022-06-09 03:36:00|8632.72|8512.72|8634.5|8514.5|8634.5|8514.5|8632.72|8512.72|10
1654745770000|2022-06-09 03:36:10|8634.64|8514.64|8634.98|8514.98|8634.98|8514.98|8634.6|8514.6|7
1654745780000|2022-06-09 03:36:20|8635.02|8515.02|8635.15|8515.15|8635.19|8515.19|8634.94|8514.94|10
1654745790000|2022-06-09 03:36:30|8635.2|8515.2|8635.05|8515.05|8635.2|8515.2|8634.96|8514.96|9
1654745800000|2022-06-09 03:36:40|8635.04|8515.04|8635.97|8515.97|8635.97|8515.97|8635|8515|9
1654745810000|2022-06-09 03:36:50|8636.2|8516.2|8636.59|8516.59|8636.71|8516.71|8636.12|8516.12|10
1654745820000|2022-06-09 03:37:00|8636.62|8516.62|8637.11|8517.11|8637.11|8517.11|8636.55|8516.55|9
1654745830000|2022-06-09 03:37:10|8637.09|8517.09|8636.89|8516.89|8637.26|8517.26|8636.89|8516.89|10
1654745840000|2022-06-09 03:37:20|8636.85|8516.85|8637.22|8517.22|8637.22|8517.22|8636.85|8516.85|9
1654745850000|2022-06-09 03:37:30|8637.15|8517.15|8637.29|8517.29|8637.37|8517.37|8636.98|8516.98|9
1654745860000|2022-06-09 03:37:40|8637.28|8517.28|8637.68|8517.68|8637.68|8517.68|8637.28|8517.28|9
1654745870000|2022-06-09 03:37:50|8637.95|8517.95|8638.26|8518.26|8638.26|8518.26|8637.83|8517.83|8
1654745880000|2022-06-09 03:38:00|8638.99|8518.99|8640.32|8520.32|8640.5|8520.5|8638.99|8518.99|10
1654745890000|2022-06-09 03:38:10|8640.22|8520.22|8640.27|8520.27|8640.29|8520.29|8639.92|8519.92|9
1654745900000|2022-06-09 03:38:20|8640.21|8520.21|8641.19|8521.19|8641.19|8521.19|8640.19|8520.19|8
1654745910000|2022-06-09 03:38:30|8641.38|8521.38|8642.17|8522.17|8642.22|8522.22|8641.38|8521.38|10
1654745920000|2022-06-09 03:38:40|8642.14|8522.14|8642.84|8522.84|8642.91|8522.91|8642.14|8522.14|10
1654745930000|2022-06-09 03:38:50|8642.74|8522.74|8642.91|8522.91|8642.98|8522.98|8642.74|8522.74|8
1654745940000|2022-06-09 03:39:00|8642.93|8522.93|8643.26|8523.26|8643.34|8523.34|8642.88|8522.88|10
1654745950000|2022-06-09 03:39:10|8643.45|8523.45|8644.28|8524.28|8644.28|8524.28|8643.4|8523.4|9
1654745960000|2022-06-09 03:39:20|8644.29|8524.29|8644.34|8524.34|8644.36|8524.36|8644.13|8524.13|7
1654745970000|2022-06-09 03:39:30|8644.35|8524.35|8644.42|8524.42|8644.62|8524.62|8644.3|8524.3|10
1654745980000|2022-06-09 03:39:40|8644.31|8524.31|8644.31|8524.31|8644.31|8524.31|8643.95|8523.95|9
1654745990000|2022-06-09 03:39:50|8644.25|8524.25|8644.8|8524.8|8644.8|8524.8|8644.25|8524.25|10
1654746000000|2022-06-09 03:40:00|8644.85|8524.85|8644.9|8524.9|8644.9|8524.9|8644.76|8524.76|8
1654746010000|2022-06-09 03:40:10|8644.87|8524.87|8644.4|8524.4|8644.88|8524.88|8644.4|8524.4|10
1654746020000|2022-06-09 03:40:20|8644.51|8524.51|8643.94|8523.94|8644.81|8524.81|8643.94|8523.94|10
1654746030000|2022-06-09 03:40:30|8643.99|8523.99|8643.77|8523.77|8644.02|8524.02|8643.77|8523.77|9
1654746040000|2022-06-09 03:40:40|8643.7|8523.7|8643.22|8523.22|8643.7|8523.7|8643.1|8523.1|10
1654746050000|2022-06-09 03:40:50|8643.24|8523.24|8642.83|8522.83|8643.24|8523.24|8642.69|8522.69|9
1654746060000|2022-06-09 03:41:00|8642.84|8522.84|8643.48|8523.48|8643.48|8523.48|8642.84|8522.84|10
1654746070000|2022-06-09 03:41:10|8643.52|8523.52|8643.56|8523.56|8643.56|8523.56|8643.42|8523.42|7
1654746080000|2022-06-09 03:41:20|8643.67|8523.67|8644.39|8524.39|8644.43|8524.43|8643.67|8523.67|10
1654746090000|2022-06-09 03:41:30|8644.43|8524.43|8644.56|8524.56|8644.6|8524.6|8644.33|8524.33|9
1654746100000|2022-06-09 03:41:40|8644.67|8524.67|8644.62|8524.62|8644.79|8524.79|8644.59|8524.59|8
1654746110000|2022-06-09 03:41:50|8644.69|8524.69|8644.62|8524.62|8644.77|8524.77|8644.48|8524.48|7
1654746120000|2022-06-09 03:42:00|8644.75|8524.75|8644.84|8524.84|8644.95|8524.95|8644.66|8524.66|8
1654746130000|2022-06-09 03:42:10|8645.05|8525.05|8645.35|8525.35|8645.47|8525.47|8645.05|8525.05|10
1654746140000|2022-06-09 03:42:20|8645.26|8525.26|8645.43|8525.43|8645.49|8525.49|8645.14|8525.14|10
1654746150000|2022-06-09 03:42:30|8645.44|8525.44|8644.75|8524.75|8645.44|8525.44|8644.75|8524.75|10
1654746160000|2022-06-09 03:42:40|8644.68|8524.68|8644.97|8524.97|8645.04|8525.04|8644.68|8524.68|9
1654746170000|2022-06-09 03:42:50|8644.94|8524.94|8644.98|8524.98|8644.98|8524.98|8644.89|8524.89|10
1654746180000|2022-06-09 03:43:00|8644.97|8524.97|8644.56|8524.56|8644.97|8524.97|8644.56|8524.56|8
1654746190000|2022-06-09 03:43:10|8644.65|8524.65|8644.55|8524.55|8644.65|8524.65|8644.38|8524.38|10
1654746200000|2022-06-09 03:43:20|8644.58|8524.58|8645.35|8525.35|8645.64|8525.64|8644.58|8524.58|10
1654746210000|2022-06-09 03:43:30|8645.3|8525.3|8644.66|8524.66|8645.3|8525.3|8644.66|8524.66|10
1654746220000|2022-06-09 03:43:40|8644.44|8524.44|8644.45|8524.45|8644.45|8524.45|8644.17|8524.17|8
1654746230000|2022-06-09 03:43:50|8644.46|8524.46|8644.45|8524.45|8644.47|8524.47|8644.37|8524.37|5
1654746240000|2022-06-09 03:44:00|8644.24|8524.24|8644.63|8524.63|8644.66|8524.66|8644.24|8524.24|8
1654746250000|2022-06-09 03:44:10|8644.95|8524.95|8645.51|8525.51|8645.51|8525.51|8644.81|8524.81|10
1654746260000|2022-06-09 03:44:20|8645.54|8525.54|8645.8|8525.8|8645.8|8525.8|8645.18|8525.18|8
1654746270000|2022-06-09 03:44:30|8645.84|8525.84|8645.67|8525.67|8646.81|8526.81|8645.67|8525.67|10
1654746280000|2022-06-09 03:44:40|8645.51|8525.51|8647.1|8527.1|8647.1|8527.1|8645.3|8525.3|10
1654746290000|2022-06-09 03:44:50|8647.28|8527.28|8648.13|8528.13|8648.13|8528.13|8647.2|8527.2|10
1654746300000|2022-06-09 03:45:00|8648.14|8528.14|8648.04|8528.04|8648.14|8528.14|8647.6|8527.6|10
1654746310000|2022-06-09 03:45:10|8648.01|8528.01|8647.59|8527.59|8648.01|8528.01|8647.54|8527.54|9
1654746320000|2022-06-09 03:45:20|8647.55|8527.55|8647.36|8527.36|8647.56|8527.56|8647.28|8527.28|8
1654746330000|2022-06-09 03:45:30|8647.39|8527.39|8647.34|8527.34|8647.48|8527.48|8647.21|8527.21|10
1654746340000|2022-06-09 03:45:40|8647.3|8527.3|8646.9|8526.9|8647.3|8527.3|8646.49|8526.49|7
1654746350000|2022-06-09 03:45:50|8646.89|8526.89|8646.61|8526.61|8646.89|8526.89|8646.52|8526.52|8
1654746360000|2022-06-09 03:46:00|8646.77|8526.77|8646.49|8526.49|8646.9|8526.9|8646.49|8526.49|10
1654746370000|2022-06-09 03:46:10|8646.41|8526.41|8646.42|8526.42|8646.54|8526.54|8646.18|8526.18|9
1654746380000|2022-06-09 03:46:20|8646.57|8526.57|8646.11|8526.11|8646.7|8526.7|8646.07|8526.07|10
1654746390000|2022-06-09 03:46:30|8646.24|8526.24|8645.92|8525.92|8646.25|8526.25|8645.92|8525.92|9
1654746400000|2022-06-09 03:46:40|8645.7|8525.7|8645.57|8525.57|8646.61|8526.61|8645.57|8525.57|10
1654746410000|2022-06-09 03:46:50|8645.29|8525.29|8645.13|8525.13|8645.39|8525.39|8645.13|8525.13|6
1654746420000|2022-06-09 03:47:00|8644.97|8524.97|8644.88|8524.88|8645.16|8525.16|8644.88|8524.88|10
1654746430000|2022-06-09 03:47:10|8644.82|8524.82|8644.56|8524.56|8644.82|8524.82|8644.56|8524.56|9
1654746440000|2022-06-09 03:47:20|8644.55|8524.55|8644.39|8524.39|8644.55|8524.55|8644.38|8524.38|5
1654746450000|2022-06-09 03:47:30|8644.4|8524.4|8644.21|8524.21|8644.43|8524.43|8644.15|8524.15|6
1654746460000|2022-06-09 03:47:40|8644.18|8524.18|8644.42|8524.42|8644.42|8524.42|8644.18|8524.18|6
1654746470000|2022-06-09 03:47:50|8644.6|8524.6|8644.35|8524.35|8644.7|8524.7|8644.35|8524.35|8
1654746480000|2022-06-09 03:48:00|8644.34|8524.34|8644.93|8524.93|8644.93|8524.93|8644.02|8524.02|10
1654746490000|2022-06-09 03:48:10|8645.16|8525.16|8646.27|8526.27|8646.83|8526.83|8645.16|8525.16|10
1654746500000|2022-06-09 03:48:20|8645.94|8525.94|8645.69|8525.69|8645.94|8525.94|8645.67|8525.67|10
1654746510000|2022-06-09 03:48:30|8645.68|8525.68|8646.66|8526.66|8646.66|8526.66|8645.68|8525.68|10
1654746520000|2022-06-09 03:48:40|8646.73|8526.73|8646.52|8526.52|8646.93|8526.93|8646.49|8526.49|9
1654746530000|2022-06-09 03:48:50|8646.42|8526.42|8646.37|8526.37|8646.62|8526.62|8646.37|8526.37|8
1654746540000|2022-06-09 03:49:00|8646.39|8526.39|8646.65|8526.65|8646.65|8526.65|8646.14|8526.14|9
1654746550000|2022-06-09 03:49:10|8646.86|8526.86|8647.25|8527.25|8647.25|8527.25|8646.86|8526.86|9
1654746560000|2022-06-09 03:49:20|8647.28|8527.28|8647.29|8527.29|8647.31|8527.31|8647.14|8527.14|8
1654746570000|2022-06-09 03:49:30|8647.3|8527.3|8647.74|8527.74|8647.74|8527.74|8647.29|8527.29|10
1654746580000|2022-06-09 03:49:40|8647.77|8527.77|8648.51|8528.51|8648.51|8528.51|8647.77|8527.77|9
1654746590000|2022-06-09 03:49:50|8648.35|8528.35|8647.24|8527.24|8648.35|8528.35|8647.24|8527.24|10
1654746600000|2022-06-09 03:50:00|8646.95|8526.95|8646.52|8526.52|8646.95|8526.95|8646.26|8526.26|10
1654746610000|2022-06-09 03:50:10|8646.51|8526.51|8648.37|8528.37|8648.42|8528.42|8646.51|8526.51|10
1654746620000|2022-06-09 03:50:20|8648.39|8528.39|8648.62|8528.62|8649.04|8529.04|8648.39|8528.39|9
1654746630000|2022-06-09 03:50:30|8648.59|8528.59|8649.97|8529.97|8649.97|8529.97|8648.59|8528.59|8
1654746640000|2022-06-09 03:50:40|8649.98|8529.98|8650.48|8530.48|8650.48|8530.48|8649.98|8529.98|10
1654746650000|2022-06-09 03:50:50|8650.65|8530.65|8650.17|8530.17|8650.65|8530.65|8650.16|8530.16|10
1654746660000|2022-06-09 03:51:00|8650.11|8530.11|8649.79|8529.79|8650.13|8530.13|8649.75|8529.75|10
1654746670000|2022-06-09 03:51:10|8649.7|8529.7|8649.42|8529.42|8649.7|8529.7|8649.33|8529.33|8
1654746680000|2022-06-09 03:51:20|8649.43|8529.43|8649.14|8529.14|8649.52|8529.52|8649.14|8529.14|9
1654746690000|2022-06-09 03:51:30|8649.02|8529.02|8650.51|8530.51|8650.51|8530.51|8649.02|8529.02|10
1654746700000|2022-06-09 03:51:40|8650.7|8530.7|8650.01|8530.01|8650.7|8530.7|8650|8530|10
1654746710000|2022-06-09 03:51:50|8649.75|8529.75|8649.55|8529.55|8649.81|8529.81|8649.55|8529.55|7
1654746720000|2022-06-09 03:52:00|8649.51|8529.51|8649.46|8529.46|8649.51|8529.51|8649.36|8529.36|10
1654746730000|2022-06-09 03:52:10|8649.36|8529.36|8648.02|8528.02|8649.37|8529.37|8648.02|8528.02|10
1654746740000|2022-06-09 03:52:20|8647.83|8527.83|8648.57|8528.57|8648.61|8528.61|8647.83|8527.83|10
1654746750000|2022-06-09 03:52:30|8648.67|8528.67|8648.74|8528.74|8648.74|8528.74|8648.56|8528.56|9
1654746760000|2022-06-09 03:52:40|8648.73|8528.73|8648.96|8528.96|8648.98|8528.98|8648.64|8528.64|10
1654746770000|2022-06-09 03:52:50|8648.66|8528.66|8648.15|8528.15|8648.77|8528.77|8648.15|8528.15|9
1654746780000|2022-06-09 03:53:00|8648.25|8528.25|8648.22|8528.22|8648.34|8528.34|8648.18|8528.18|6
1654746790000|2022-06-09 03:53:10|8648.08|8528.08|8647.93|8527.93|8648.17|8528.17|8647.93|8527.93|9
1654746800000|2022-06-09 03:53:20|8648.03|8528.03|8648.06|8528.06|8648.26|8528.26|8648|8528|7
1654746810000|2022-06-09 03:53:30|8648.04|8528.04|8647.87|8527.87|8648.04|8528.04|8647.85|8527.85|8
1654746820000|2022-06-09 03:53:40|8647.75|8527.75|8648.01|8528.01|8648.08|8528.08|8647.75|8527.75|6
1654746830000|2022-06-09 03:53:50|8647.99|8527.99|8647.94|8527.94|8648.1|8528.1|8647.94|8527.94|8
1654746840000|2022-06-09 03:54:00|8647.92|8527.92|8647.86|8527.86|8647.94|8527.94|8647.86|8527.86|8
1654746850000|2022-06-09 03:54:10|8647.87|8527.87|8647.99|8527.99|8647.99|8527.99|8647.56|8527.56|8
1654746860000|2022-06-09 03:54:20|8647.96|8527.96|8647.96|8527.96|8648.13|8528.13|8647.8|8527.8|9
1654746870000|2022-06-09 03:54:30|8647.97|8527.97|8647.47|8527.47|8647.97|8527.97|8646.92|8526.92|8
1654746880000|2022-06-09 03:54:40|8647.46|8527.46|8648.46|8528.46|8648.46|8528.46|8647.46|8527.46|9
1654746890000|2022-06-09 03:54:50|8648.45|8528.45|8649.23|8529.23|8649.23|8529.23|8648.45|8528.45|7
1654746900000|2022-06-09 03:55:00|8649.11|8529.11|8649.36|8529.36|8649.48|8529.48|8649.11|8529.11|10
1654746910000|2022-06-09 03:55:10|8649.37|8529.37|8649.18|8529.18|8649.65|8529.65|8649.18|8529.18|9
1654746920000|2022-06-09 03:55:20|8649.28|8529.28|8649.23|8529.23|8649.28|8529.28|8649.03|8529.03|7
1654746930000|2022-06-09 03:55:30|8649.32|8529.32|8650.75|8530.75|8650.75|8530.75|8649.32|8529.32|9
1654746940000|2022-06-09 03:55:40|8650.89|8530.89|8654.15|8534.15|8654.21|8534.21|8650.89|8530.89|10
1654746950000|2022-06-09 03:55:50|8654.04|8534.04|8653.75|8533.75|8654.21|8534.21|8653.7|8533.7|7
1654746960000|2022-06-09 03:56:00|8653.64|8533.64|8653.93|8533.93|8653.94|8533.94|8653.64|8533.64|7
1654746970000|2022-06-09 03:56:10|8653.89|8533.89|8653.95|8533.95|8654.12|8534.12|8653.89|8533.89|9
1654746980000|2022-06-09 03:56:20|8653.91|8533.91|8655.14|8535.14|8655.14|8535.14|8653.91|8533.91|9
1654746990000|2022-06-09 03:56:30|8655.39|8535.39|8658.72|8538.72|8658.72|8538.72|8655.39|8535.39|10
1654747000000|2022-06-09 03:56:40|8658.83|8538.83|8660.42|8540.42|8660.5|8540.5|8658.83|8538.83|10
1654747010000|2022-06-09 03:56:50|8660.1|8540.1|8660.19|8540.19|8660.3|8540.3|8660.02|8540.02|8
1654747020000|2022-06-09 03:57:00|8660.3|8540.3|8659.88|8539.88|8660.3|8540.3|8659.8|8539.8|8
1654747030000|2022-06-09 03:57:10|8659.95|8539.95|8660.45|8540.45|8660.46|8540.46|8659.95|8539.95|7
1654747040000|2022-06-09 03:57:20|8660.47|8540.47|8660.54|8540.54|8660.56|8540.56|8660.34|8540.34|6
1654747050000|2022-06-09 03:57:30|8660.47|8540.47|8659.98|8539.98|8660.52|8540.52|8659.94|8539.94|7
1654747060000|2022-06-09 03:57:40|8660.07|8540.07|8660.26|8540.26|8660.42|8540.42|8660.07|8540.07|10
1654747070000|2022-06-09 03:57:50|8660.32|8540.32|8659.66|8539.66|8660.32|8540.32|8659.66|8539.66|10
1654747080000|2022-06-09 03:58:00|8659.5|8539.5|8659.16|8539.16|8659.5|8539.5|8659.09|8539.09|9
1654747090000|2022-06-09 03:58:10|8659.1|8539.1|8658.45|8538.45|8659.1|8539.1|8658.38|8538.38|8
1654747100000|2022-06-09 03:58:20|8658.36|8538.36|8658.52|8538.52|8658.52|8538.52|8657.91|8537.91|10
1654747110000|2022-06-09 03:58:30|8658.27|8538.27|8657.25|8537.25|8658.27|8538.27|8657.06|8537.06|10
1654747120000|2022-06-09 03:58:40|8657.56|8537.56|8658.35|8538.35|8658.35|8538.35|8657.4|8537.4|8
1654747130000|2022-06-09 03:58:50|8658.12|8538.12|8658.7|8538.7|8658.9|8538.9|8658.12|8538.12|9
1654747140000|2022-06-09 03:59:00|8658.64|8538.64|8658.78|8538.78|8658.9|8538.9|8658.64|8538.64|9
1654747150000|2022-06-09 03:59:10|8658.81|8538.81|8658.61|8538.61|8658.81|8538.81|8658.49|8538.49|8
1654747160000|2022-06-09 03:59:20|8658.6|8538.6|8659.08|8539.08|8659.08|8539.08|8658.5|8538.5|10
1654747170000|2022-06-09 03:59:30|8659.05|8539.05|8658.99|8538.99|8659.13|8539.13|8658.99|8538.99|6
1654747180000|2022-06-09 03:59:40|8659.01|8539.01|8658.9|8538.9|8659.01|8539.01|8658.86|8538.86|10
1654747190000|2022-06-09 03:59:50|8658.76|8538.76|8657.13|8537.13|8658.76|8538.76|8657.13|8537.13|10
1654747200000|2022-06-09 04:00:00|8657.11|8537.11|8658.07|8538.07|8658.07|8538.07|8657.1|8537.1|10
1654747210000|2022-06-09 04:00:10|8658.24|8538.24|8657.51|8537.51|8658.48|8538.48|8657.29|8537.29|10
1654747220000|2022-06-09 04:00:20|8657.54|8537.54|8656.19|8536.19|8657.54|8537.54|8656.19|8536.19|9
1654747230000|2022-06-09 04:00:30|8656.09|8536.09|8655.55|8535.55|8656.09|8536.09|8655.42|8535.42|10
1654747240000|2022-06-09 04:00:40|8655.59|8535.59|8655.7|8535.7|8655.81|8535.81|8655.54|8535.54|8
1654747250000|2022-06-09 04:00:50|8655.28|8535.28|8655.19|8535.19|8655.4|8535.4|8655.19|8535.19|10
1654747260000|2022-06-09 04:01:00|8655.11|8535.11|8651.52|8531.52|8655.11|8535.11|8651.52|8531.52|8
1654747270000|2022-06-09 04:01:10|8651.08|8531.08|8649.42|8529.42|8651.08|8531.08|8649.42|8529.42|10
1654747280000|2022-06-09 04:01:20|8649.39|8529.39|8648.95|8528.95|8649.52|8529.52|8648.95|8528.95|9
1654747290000|2022-06-09 04:01:30|8649|8529|8649.01|8529.01|8649.05|8529.05|8649|8529|6
1654747300000|2022-06-09 04:01:40|8649.05|8529.05|8648.72|8528.72|8649.09|8529.09|8648.71|8528.71|10
1654747310000|2022-06-09 04:01:50|8648.81|8528.81|8648.98|8528.98|8648.98|8528.98|8648.81|8528.81|8
1654747320000|2022-06-09 04:02:00|8649|8529|8649.99|8529.99|8650.06|8530.06|8649|8529|9
1654747330000|2022-06-09 04:02:10|8650.32|8530.32|8649.95|8529.95|8650.5|8530.5|8649.81|8529.81|9
1654747340000|2022-06-09 04:02:20|8649.83|8529.83|8649.21|8529.21|8649.97|8529.97|8649.19|8529.19|10
1654747350000|2022-06-09 04:02:30|8649.2|8529.2|8650.89|8530.89|8650.89|8530.89|8649.2|8529.2|9
1654747360000|2022-06-09 04:02:40|8650.98|8530.98|8650.33|8530.33|8651.34|8531.34|8650.33|8530.33|9
1654747370000|2022-06-09 04:02:50|8650.36|8530.36|8649.79|8529.79|8650.36|8530.36|8649.79|8529.79|9
1654747380000|2022-06-09 04:03:00|8649.45|8529.45|8649.72|8529.72|8649.72|8529.72|8648.89|8528.89|9
1654747390000|2022-06-09 04:03:10|8649.5|8529.5|8649.74|8529.74|8649.74|8529.74|8649.33|8529.33|8
1654747400000|2022-06-09 04:03:20|8649.77|8529.77|8649.72|8529.72|8649.87|8529.87|8649.72|8529.72|7
1654747410000|2022-06-09 04:03:30|8649.8|8529.8|8649.69|8529.69|8649.95|8529.95|8649.69|8529.69|7
1654747420000|2022-06-09 04:03:40|8649.71|8529.71|8650.36|8530.36|8650.36|8530.36|8649.71|8529.71|8
1654747430000|2022-06-09 04:03:50|8650.38|8530.38|8650.39|8530.39|8650.39|8530.39|8650.32|8530.32|6
1654747440000|2022-06-09 04:04:00|8650.35|8530.35|8649.43|8529.43|8651.34|8531.34|8649.43|8529.43|10
1654747450000|2022-06-09 04:04:10|8649.38|8529.38|8649.25|8529.25|8649.38|8529.38|8648.88|8528.88|8
1654747460000|2022-06-09 04:04:20|8649.1|8529.1|8649.25|8529.25|8649.4|8529.4|8649.06|8529.06|10
1654747470000|2022-06-09 04:04:30|8649.16|8529.16|8648.84|8528.84|8649.36|8529.36|8648.84|8528.84|9
1654747480000|2022-06-09 04:04:40|8648.9|8528.9|8647.7|8527.7|8648.94|8528.94|8647.68|8527.68|10
1654747490000|2022-06-09 04:04:50|8647.66|8527.66|8646.48|8526.48|8647.66|8527.66|8646.46|8526.46|10
1654747500000|2022-06-09 04:05:00|8646.66|8526.66|8645.98|8525.98|8646.66|8526.66|8645.98|8525.98|9
1654747510000|2022-06-09 04:05:10|8645.92|8525.92|8645.81|8525.81|8645.92|8525.92|8645.69|8525.69|9
1654747520000|2022-06-09 04:05:20|8645.94|8525.94|8646.33|8526.33|8646.33|8526.33|8645.94|8525.94|9
1654747530000|2022-06-09 04:05:30|8646.31|8526.31|8646.42|8526.42|8646.5|8526.5|8646.31|8526.31|8
1654747540000|2022-06-09 04:05:40|8647.18|8527.18|8647.8|8527.8|8647.83|8527.83|8647.18|8527.18|9
1654747550000|2022-06-09 04:05:50|8647.77|8527.77|8649.26|8529.26|8649.26|8529.26|8647.77|8527.77|9
1654747560000|2022-06-09 04:06:00|8649.17|8529.17|8648.97|8528.97|8649.23|8529.23|8648.97|8528.97|9
1654747570000|2022-06-09 04:06:10|8648.95|8528.95|8648.7|8528.7|8648.95|8528.95|8648.7|8528.7|8
1654747580000|2022-06-09 04:06:20|8648.68|8528.68|8648.5|8528.5|8648.68|8528.68|8648.36|8528.36|9
1654747590000|2022-06-09 04:06:30|8648.41|8528.41|8648.45|8528.45|8648.52|8528.52|8648.29|8528.29|9
1654747600000|2022-06-09 04:06:40|8648.29|8528.29|8648.35|8528.35|8648.42|8528.42|8648.04|8528.04|8
1654747610000|2022-06-09 04:06:50|8647.81|8527.81|8647.47|8527.47|8647.81|8527.81|8647.35|8527.35|9
1654747620000|2022-06-09 04:07:00|8647.39|8527.39|8647.36|8527.36|8647.39|8527.39|8647.17|8527.17|9
1654747630000|2022-06-09 04:07:10|8647.44|8527.44|8647.6|8527.6|8647.6|8527.6|8647.34|8527.34|7
1654747640000|2022-06-09 04:07:20|8647.53|8527.53|8647.57|8527.57|8647.67|8527.67|8647.53|8527.53|5
1654747650000|2022-06-09 04:07:30|8647.48|8527.48|8647.13|8527.13|8647.63|8527.63|8647.13|8527.13|7
1654747660000|2022-06-09 04:07:40|8646.99|8526.99|8646.74|8526.74|8647.01|8527.01|8646.71|8526.71|9
1654747670000|2022-06-09 04:07:50|8646.69|8526.69|8646.98|8526.98|8647.08|8527.08|8646.62|8526.62|9
1654747680000|2022-06-09 04:08:00|8647.01|8527.01|8647.32|8527.32|8647.33|8527.33|8647.01|8527.01|8
1654747690000|2022-06-09 04:08:10|8647.26|8527.26|8645.85|8525.85|8647.46|8527.46|8645.85|8525.85|8
1654747700000|2022-06-09 04:08:20|8645.93|8525.93|8646.09|8526.09|8646.09|8526.09|8645.9|8525.9|10
1654747710000|2022-06-09 04:08:30|8646.07|8526.07|8646.34|8526.34|8646.34|8526.34|8645.79|8525.79|7
1654747720000|2022-06-09 04:08:40|8646.48|8526.48|8646.8|8526.8|8646.97|8526.97|8646.34|8526.34|9
1654747730000|2022-06-09 04:08:50|8646.96|8526.96|8647.75|8527.75|8647.75|8527.75|8646.96|8526.96|10
1654747740000|2022-06-09 04:09:00|8647.87|8527.87|8647.73|8527.73|8647.98|8527.98|8647.73|8527.73|9
1654747750000|2022-06-09 04:09:10|8647.88|8527.88|8647.19|8527.19|8647.88|8527.88|8647.18|8527.18|10
1654747760000|2022-06-09 04:09:20|8647.25|8527.25|8647.13|8527.13|8647.27|8527.27|8647.13|8527.13|6
1654747770000|2022-06-09 04:09:30|8647.24|8527.24|8646.76|8526.76|8647.24|8527.24|8646.6|8526.6|10
1654747780000|2022-06-09 04:09:40|8646.66|8526.66|8646.94|8526.94|8647.01|8527.01|8646.66|8526.66|8
1654747790000|2022-06-09 04:09:50|8646.84|8526.84|8647.79|8527.79|8647.89|8527.89|8646.84|8526.84|10
1654747800000|2022-06-09 04:10:00|8647.72|8527.72|8648.4|8528.4|8648.4|8528.4|8647.63|8527.63|7
1654747810000|2022-06-09 04:10:10|8648.44|8528.44|8648.54|8528.54|8648.54|8528.54|8648.44|8528.44|7
1654747820000|2022-06-09 04:10:20|8648.6|8528.6|8648.56|8528.56|8648.72|8528.72|8648.56|8528.56|7
1654747830000|2022-06-09 04:10:30|8648.74|8528.74|8648.65|8528.65|8648.74|8528.74|8648.59|8528.59|6
1654747840000|2022-06-09 04:10:40|8648.58|8528.58|8648.51|8528.51|8648.8|8528.8|8648.51|8528.51|9
1654747850000|2022-06-09 04:10:50|8648.49|8528.49|8647.59|8527.59|8648.49|8528.49|8647.59|8527.59|10
1654747860000|2022-06-09 04:11:00|8647.65|8527.65|8648.04|8528.04|8648.04|8528.04|8647.65|8527.65|6
1654747870000|2022-06-09 04:11:10|8648.24|8528.24|8648.96|8528.96|8648.96|8528.96|8648.22|8528.22|8
1654747880000|2022-06-09 04:11:20|8649.04|8529.04|8649.54|8529.54|8649.54|8529.54|8649.04|8529.04|9
1654747890000|2022-06-09 04:11:30|8649.57|8529.57|8650.61|8530.61|8650.61|8530.61|8649.57|8529.57|9
1654747900000|2022-06-09 04:11:40|8650.65|8530.65|8651.19|8531.19|8651.19|8531.19|8650.65|8530.65|8
1654747910000|2022-06-09 04:11:50|8651.12|8531.12|8650.76|8530.76|8651.12|8531.12|8650.76|8530.76|8
1654747920000|2022-06-09 04:12:00|8650.72|8530.72|8651|8531|8651|8531|8650.7|8530.7|10
1654747930000|2022-06-09 04:12:10|8651.03|8531.03|8649.95|8529.95|8651.04|8531.04|8649.88|8529.88|10
1654747940000|2022-06-09 04:12:20|8649.94|8529.94|8650.05|8530.05|8650.05|8530.05|8649.9|8529.9|8
1654747950000|2022-06-09 04:12:30|8649.95|8529.95|8650.03|8530.03|8650.03|8530.03|8649.77|8529.77|10
1654747960000|2022-06-09 04:12:40|8650|8530|8650.26|8530.26|8650.3|8530.3|8650|8530|7
1654747970000|2022-06-09 04:12:50|8650.24|8530.24|8650.41|8530.41|8650.41|8530.41|8650.19|8530.19|8
1654747980000|2022-06-09 04:13:00|8650.53|8530.53|8650.47|8530.47|8650.59|8530.59|8650.4|8530.4|7
1654747990000|2022-06-09 04:13:10|8650.41|8530.41|8649.24|8529.24|8650.43|8530.43|8649.24|8529.24|9
1654748000000|2022-06-09 04:13:20|8648.6|8528.6|8647.87|8527.87|8648.6|8528.6|8647.71|8527.71|10
1654748010000|2022-06-09 04:13:30|8647.89|8527.89|8648.01|8528.01|8648.04|8528.04|8647.89|8527.89|8
1654748020000|2022-06-09 04:13:40|8647.89|8527.89|8647.44|8527.44|8647.89|8527.89|8647.44|8527.44|6
1654748030000|2022-06-09 04:13:50|8647.14|8527.14|8646.87|8526.87|8647.17|8527.17|8646.87|8526.87|9
1654748040000|2022-06-09 04:14:00|8646.85|8526.85|8647.82|8527.82|8647.82|8527.82|8646.84|8526.84|9
1654748050000|2022-06-09 04:14:10|8647.73|8527.73|8647.29|8527.29|8647.82|8527.82|8647.29|8527.29|8
1654748060000|2022-06-09 04:14:20|8647.18|8527.18|8646.57|8526.57|8647.18|8527.18|8646.51|8526.51|9
1654748070000|2022-06-09 04:14:30|8646.63|8526.63|8646.65|8526.65|8646.65|8526.65|8646.56|8526.56|7
1654748080000|2022-06-09 04:14:40|8646.69|8526.69|8646.25|8526.25|8646.71|8526.71|8646.25|8526.25|8
1654748090000|2022-06-09 04:14:50|8646.22|8526.22|8646.16|8526.16|8646.4|8526.4|8646.16|8526.16|9
1654748100000|2022-06-09 04:15:00|8646.18|8526.18|8646.1|8526.1|8646.5|8526.5|8645.83|8525.83|9
1654748110000|2022-06-09 04:15:10|8646.02|8526.02|8646.46|8526.46|8646.46|8526.46|8646.02|8526.02|7
1654748120000|2022-06-09 04:15:20|8646.58|8526.58|8647.02|8527.02|8647.02|8527.02|8646.5|8526.5|9
1654748130000|2022-06-09 04:15:30|8646.98|8526.98|8647|8527|8647.32|8527.32|8646.95|8526.95|9
1654748140000|2022-06-09 04:15:40|8646.97|8526.97|8646.96|8526.96|8647.13|8527.13|8646.93|8526.93|8
1654748150000|2022-06-09 04:15:50|8646.91|8526.91|8646.74|8526.74|8646.91|8526.91|8646.67|8526.67|10
1654748160000|2022-06-09 04:16:00|8646.72|8526.72|8646.68|8526.68|8646.85|8526.85|8646.63|8526.63|10
1654748170000|2022-06-09 04:16:10|8646.74|8526.74|8646.49|8526.49|8646.74|8526.74|8646.43|8526.43|6
1654748180000|2022-06-09 04:16:20|8646.18|8526.18|8645.78|8525.78|8646.27|8526.27|8645.78|8525.78|8
1654748190000|2022-06-09 04:16:30|8645.85|8525.85|8645.1|8525.1|8645.95|8525.95|8645.1|8525.1|8
1654748200000|2022-06-09 04:16:40|8645.09|8525.09|8643.96|8523.96|8645.09|8525.09|8643.96|8523.96|10
1654748210000|2022-06-09 04:16:50|8643.9|8523.9|8643.11|8523.11|8643.9|8523.9|8643.11|8523.11|10
1654748220000|2022-06-09 04:17:00|8643.1|8523.1|8642.24|8522.24|8643.24|8523.24|8642.24|8522.24|8
1654748230000|2022-06-09 04:17:10|8642.1|8522.1|8641.16|8521.16|8642.1|8522.1|8641.12|8521.12|8
1654748240000|2022-06-09 04:17:20|8640.92|8520.92|8640.5|8520.5|8641.05|8521.05|8640.26|8520.26|8
1654748250000|2022-06-09 04:17:30|8640.44|8520.44|8640.53|8520.53|8640.53|8520.53|8640.39|8520.39|7
1654748260000|2022-06-09 04:17:40|8639.69|8519.69|8639.12|8519.12|8639.69|8519.69|8639.12|8519.12|7
1654748270000|2022-06-09 04:17:50|8639.18|8519.18|8637.96|8517.96|8639.18|8519.18|8637.96|8517.96|7
1654748280000|2022-06-09 04:18:00|8638.07|8518.07|8637.27|8517.27|8638.18|8518.18|8637.27|8517.27|9
1654748290000|2022-06-09 04:18:10|8637.34|8517.34|8637.77|8517.77|8637.87|8517.87|8637.34|8517.34|10
1654748300000|2022-06-09 04:18:20|8637.13|8517.13|8636.91|8516.91|8637.23|8517.23|8636.64|8516.64|9
1654748310000|2022-06-09 04:18:30|8636.78|8516.78|8636.58|8516.58|8636.78|8516.78|8636.58|8516.58|8
1654748320000|2022-06-09 04:18:40|8636.42|8516.42|8635.9|8515.9|8636.57|8516.57|8635.9|8515.9|8
1654748330000|2022-06-09 04:18:50|8635.85|8515.85|8634.36|8514.36|8635.85|8515.85|8634.36|8514.36|9
1654748340000|2022-06-09 04:19:00|8634.42|8514.42|8634.01|8514.01|8634.42|8514.42|8634.01|8514.01|8
1654748350000|2022-06-09 04:19:10|8633.9|8513.9|8634.36|8514.36|8634.42|8514.42|8633.9|8513.9|8
1654748360000|2022-06-09 04:19:20|8634.41|8514.41|8635.03|8515.03|8635.03|8515.03|8634.36|8514.36|9
1654748370000|2022-06-09 04:19:30|8635.11|8515.11|8635.66|8515.66|8635.66|8515.66|8635.07|8515.07|9
1654748380000|2022-06-09 04:19:40|8635.75|8515.75|8636.34|8516.34|8636.34|8516.34|8635.75|8515.75|9
1654748390000|2022-06-09 04:19:50|8636.46|8516.46|8636.33|8516.33|8636.54|8516.54|8636.33|8516.33|9
1654748400000|2022-06-09 04:20:00|8636.44|8516.44|8636.95|8516.95|8637.01|8517.01|8636.39|8516.39|9
1654748410000|2022-06-09 04:20:10|8637.07|8517.07|8637.12|8517.12|8637.12|8517.12|8637.02|8517.02|7
1654748420000|2022-06-09 04:20:20|8637.21|8517.21|8637.27|8517.27|8637.42|8517.42|8637.15|8517.15|8
1654748430000|2022-06-09 04:20:30|8636.58|8516.58|8635.5|8515.5|8636.68|8516.68|8635.42|8515.42|7
1654748440000|2022-06-09 04:20:40|8635.48|8515.48|8635.12|8515.12|8635.65|8515.65|8635.12|8515.12|8
1654748450000|2022-06-09 04:20:50|8635.08|8515.08|8635.07|8515.07|8635.23|8515.23|8635.07|8515.07|10
1654748460000|2022-06-09 04:21:00|8635.11|8515.11|8634.91|8514.91|8635.11|8515.11|8634.9|8514.9|9
1654748470000|2022-06-09 04:21:10|8634.7|8514.7|8634.33|8514.33|8634.7|8514.7|8634.15|8514.15|9
1654748480000|2022-06-09 04:21:20|8634.2|8514.2|8633.81|8513.81|8634.34|8514.34|8633.81|8513.81|9
1654748490000|2022-06-09 04:21:30|8633.73|8513.73|8634.13|8514.13|8634.13|8514.13|8633.63|8513.63|10
1654748500000|2022-06-09 04:21:40|8634.27|8514.27|8634.74|8514.74|8634.92|8514.92|8634.27|8514.27|9
1654748510000|2022-06-09 04:21:50|8634.87|8514.87|8634.84|8514.84|8634.87|8514.87|8634.74|8514.74|5
1654748520000|2022-06-09 04:22:00|8634.85|8514.85|8635.19|8515.19|8635.19|8515.19|8634.85|8514.85|9
1654748530000|2022-06-09 04:22:10|8635.18|8515.18|8636.56|8516.56|8636.56|8516.56|8635.18|8515.18|8
1654748540000|2022-06-09 04:22:20|8636.88|8516.88|8637.41|8517.41|8637.47|8517.47|8636.88|8516.88|7
1654748550000|2022-06-09 04:22:30|8637.5|8517.5|8637.71|8517.71|8637.71|8517.71|8637.5|8517.5|9
1654748560000|2022-06-09 04:22:40|8637.58|8517.58|8638.06|8518.06|8638.14|8518.14|8637.58|8517.58|10
1654748570000|2022-06-09 04:22:50|8637.97|8517.97|8638.59|8518.59|8638.61|8518.61|8637.97|8517.97|9
1654748580000|2022-06-09 04:23:00|8638.66|8518.66|8638.97|8518.97|8639.16|8519.16|8638.66|8518.66|10
1654748590000|2022-06-09 04:23:10|8638.92|8518.92|8638.44|8518.44|8638.92|8518.92|8638.44|8518.44|9
1654748600000|2022-06-09 04:23:20|8638.57|8518.57|8638.52|8518.52|8638.58|8518.58|8638.47|8518.47|10
1654748610000|2022-06-09 04:23:30|8638.41|8518.41|8638.35|8518.35|8638.57|8518.57|8638.28|8518.28|8
1654748620000|2022-06-09 04:23:40|8638.31|8518.31|8637.76|8517.76|8638.31|8518.31|8637.76|8517.76|8
1654748630000|2022-06-09 04:23:50|8637.78|8517.78|8638.04|8518.04|8638.04|8518.04|8637.76|8517.76|8
1654748640000|2022-06-09 04:24:00|8638.03|8518.03|8638.07|8518.07|8638.19|8518.19|8638.03|8518.03|9
1654748650000|2022-06-09 04:24:10|8638.19|8518.19|8638.11|8518.11|8638.23|8518.23|8638.11|8518.11|7
1654748660000|2022-06-09 04:24:20|8638.08|8518.08|8638.28|8518.28|8638.28|8518.28|8638.08|8518.08|6
1654748670000|2022-06-09 04:24:30|8638.21|8518.21|8637.04|8517.04|8638.23|8518.23|8636.91|8516.91|10
1654748680000|2022-06-09 04:24:40|8636.81|8516.81|8636.53|8516.53|8636.81|8516.81|8636.43|8516.43|10
1654748690000|2022-06-09 04:24:50|8636.57|8516.57|8636.13|8516.13|8636.67|8516.67|8636.09|8516.09|9
1654748700000|2022-06-09 04:25:00|8635.94|8515.94|8635.98|8515.98|8636.06|8516.06|8635.86|8515.86|8
1654748710000|2022-06-09 04:25:10|8636.07|8516.07|8636.63|8516.63|8636.77|8516.77|8636.07|8516.07|9
1654748720000|2022-06-09 04:25:20|8636.8|8516.8|8637.58|8517.58|8637.58|8517.58|8636.75|8516.75|8
1654748730000|2022-06-09 04:25:30|8637.63|8517.63|8638.17|8518.17|8638.2|8518.2|8637.63|8517.63|9
1654748740000|2022-06-09 04:25:40|8638.21|8518.21|8639.06|8519.06|8639.06|8519.06|8638.21|8518.21|10
1654748750000|2022-06-09 04:25:50|8638.94|8518.94|8639.14|8519.14|8639.25|8519.25|8638.91|8518.91|9
1654748760000|2022-06-09 04:26:00|8639.2|8519.2|8639.38|8519.38|8639.44|8519.44|8639.19|8519.19|8
1654748770000|2022-06-09 04:26:10|8639.49|8519.49|8639.61|8519.61|8639.71|8519.71|8639.42|8519.42|9
1654748780000|2022-06-09 04:26:20|8640.08|8520.08|8640.68|8520.68|8640.68|8520.68|8640.02|8520.02|10
1654748790000|2022-06-09 04:26:30|8640.69|8520.69|8643.34|8523.34|8643.34|8523.34|8640.69|8520.69|10
1654748800000|2022-06-09 04:26:40|8643.61|8523.61|8644.07|8524.07|8644.11|8524.11|8643.61|8523.61|10
1654748810000|2022-06-09 04:26:50|8644.03|8524.03|8644.61|8524.61|8644.61|8524.61|8644.03|8524.03|8
1654748820000|2022-06-09 04:27:00|8644.45|8524.45|8647.28|8527.28|8647.28|8527.28|8644.45|8524.45|10
1654748830000|2022-06-09 04:27:10|8647.31|8527.31|8648.52|8528.52|8648.52|8528.52|8647.31|8527.31|9
1654748840000|2022-06-09 04:27:20|8648.64|8528.64|8647.98|8527.98|8648.66|8528.66|8647.98|8527.98|8
1654748850000|2022-06-09 04:27:30|8647.82|8527.82|8648.19|8528.19|8648.2|8528.2|8647.82|8527.82|7
1654748860000|2022-06-09 04:27:40|8648.11|8528.11|8648.2|8528.2|8648.22|8528.22|8648.11|8528.11|8
1654748870000|2022-06-09 04:27:50|8648.14|8528.14|8647.39|8527.39|8648.14|8528.14|8647.39|8527.39|7
1654748880000|2022-06-09 04:28:00|8647.41|8527.41|8647.48|8527.48|8647.48|8527.48|8647.37|8527.37|9
1654748890000|2022-06-09 04:28:10|8647.5|8527.5|8646.78|8526.78|8647.5|8527.5|8646.7|8526.7|10
1654748900000|2022-06-09 04:28:20|8646.74|8526.74|8645.93|8525.93|8646.75|8526.75|8645.75|8525.75|10
1654748910000|2022-06-09 04:28:30|8645.84|8525.84|8646.15|8526.15|8646.22|8526.22|8645.84|8525.84|7
1654748920000|2022-06-09 04:28:40|8645.97|8525.97|8645.97|8525.97|8646.1|8526.1|8645.81|8525.81|10
1654748930000|2022-06-09 04:28:50|8645.72|8525.72|8644.96|8524.96|8645.72|8525.72|8644.96|8524.96|10
1654748940000|2022-06-09 04:29:00|8644.88|8524.88|8645.04|8525.04|8645.08|8525.08|8644.6|8524.6|10
1654748950000|2022-06-09 04:29:10|8645.37|8525.37|8645.57|8525.57|8645.75|8525.75|8645.37|8525.37|8
1654748960000|2022-06-09 04:29:20|8645.56|8525.56|8645.96|8525.96|8645.96|8525.96|8645.56|8525.56|10
1654748970000|2022-06-09 04:29:30|8646.02|8526.02|8645.88|8525.88|8646.03|8526.03|8645.67|8525.67|8
1654748980000|2022-06-09 04:29:40|8646.06|8526.06|8646.29|8526.29|8646.44|8526.44|8645.93|8525.93|10
1654748990000|2022-06-09 04:29:50|8646.49|8526.49|8645.82|8525.82|8646.49|8526.49|8645.8|8525.8|8
1654749000000|2022-06-09 04:30:00|8645.84|8525.84|8646.18|8526.18|8646.3|8526.3|8645.84|8525.84|9
1654749010000|2022-06-09 04:30:10|8646.06|8526.06|8646.25|8526.25|8646.38|8526.38|8646.06|8526.06|7
1654749020000|2022-06-09 04:30:20|8646.1|8526.1|8645.91|8525.91|8646.29|8526.29|8645.89|8525.89|10
1654749030000|2022-06-09 04:30:30|8645.74|8525.74|8645.78|8525.78|8646.06|8526.06|8645.74|8525.74|9
1654749040000|2022-06-09 04:30:40|8645.71|8525.71|8645.24|8525.24|8645.72|8525.72|8645.24|8525.24|10
1654749050000|2022-06-09 04:30:50|8645.21|8525.21|8644.48|8524.48|8645.21|8525.21|8644.45|8524.45|8
1654749060000|2022-06-09 04:31:00|8644.49|8524.49|8643.23|8523.23|8644.49|8524.49|8643.23|8523.23|6
1654749070000|2022-06-09 04:31:10|8643.02|8523.02|8641.38|8521.38|8643.02|8523.02|8641.27|8521.27|9
1654749080000|2022-06-09 04:31:20|8641.36|8521.36|8641.25|8521.25|8641.44|8521.44|8641.25|8521.25|7
1654749090000|2022-06-09 04:31:30|8641.11|8521.11|8641.13|8521.13|8641.23|8521.23|8641.05|8521.05|7
1654749100000|2022-06-09 04:31:40|8640.96|8520.96|8640.02|8520.02|8641.05|8521.05|8639.98|8519.98|6
1654749110000|2022-06-09 04:31:50|8639.99|8519.99|8640.02|8520.02|8640.02|8520.02|8639.9|8519.9|6
1654749120000|2022-06-09 04:32:00|8640.09|8520.09|8639.29|8519.29|8640.18|8520.18|8639.29|8519.29|8
1654749130000|2022-06-09 04:32:10|8639.21|8519.21|8638.51|8518.51|8639.21|8519.21|8638.51|8518.51|7
1654749140000|2022-06-09 04:32:20|8638.52|8518.52|8638.2|8518.2|8638.55|8518.55|8638.2|8518.2|9
1654749150000|2022-06-09 04:32:30|8638.23|8518.23|8637.39|8517.39|8638.23|8518.23|8637.39|8517.39|8
1654749160000|2022-06-09 04:32:40|8637.32|8517.32|8637.6|8517.6|8637.83|8517.83|8637.28|8517.28|9
1654749170000|2022-06-09 04:32:50|8637.53|8517.53|8637.01|8517.01|8637.53|8517.53|8637.01|8517.01|10
1654749180000|2022-06-09 04:33:00|8637.05|8517.05|8636.62|8516.62|8637.05|8517.05|8636.62|8516.62|7
1654749190000|2022-06-09 04:33:10|8636.73|8516.73|8637.57|8517.57|8637.57|8517.57|8636.73|8516.73|10
1654749200000|2022-06-09 04:33:20|8637.78|8517.78|8637.85|8517.85|8637.96|8517.96|8637.78|8517.78|9
1654749210000|2022-06-09 04:33:30|8637.91|8517.91|8638.38|8518.38|8638.38|8518.38|8637.91|8517.91|9
1654749220000|2022-06-09 04:33:40|8638.34|8518.34|8637.7|8517.7|8638.4|8518.4|8637.61|8517.61|9
1654749230000|2022-06-09 04:33:50|8637.73|8517.73|8637.15|8517.15|8637.73|8517.73|8637.13|8517.13|5
1654749240000|2022-06-09 04:34:00|8636.93|8516.93|8636.83|8516.83|8636.93|8516.93|8636.66|8516.66|9
1654749250000|2022-06-09 04:34:10|8636.91|8516.91|8636.99|8516.99|8637.02|8517.02|8636.78|8516.78|10
1654749260000|2022-06-09 04:34:20|8636.42|8516.42|8636.18|8516.18|8636.44|8516.44|8636.18|8516.18|9
1654749270000|2022-06-09 04:34:30|8636.1|8516.1|8636.5|8516.5|8636.52|8516.52|8636.01|8516.01|6
1654749280000|2022-06-09 04:34:40|8635.79|8515.79|8635.84|8515.84|8635.84|8515.84|8635.26|8515.26|10
1654749290000|2022-06-09 04:34:50|8635.77|8515.77|8635.81|8515.81|8635.81|8515.81|8635.77|8515.77|4
1654749300000|2022-06-09 04:35:00|8635.8|8515.8|8636.09|8516.09|8636.09|8516.09|8635.8|8515.8|7
1654749310000|2022-06-09 04:35:10|8636.1|8516.1|8636.12|8516.12|8636.21|8516.21|8636.08|8516.08|8
1654749320000|2022-06-09 04:35:20|8636.21|8516.21|8636.75|8516.75|8636.75|8516.75|8636.21|8516.21|10
1654749330000|2022-06-09 04:35:30|8636.83|8516.83|8636.83|8516.83|8636.89|8516.89|8636.73|8516.73|7
1654749340000|2022-06-09 04:35:40|8636.85|8516.85|8636.59|8516.59|8636.91|8516.91|8636.59|8516.59|10
1654749350000|2022-06-09 04:35:50|8636.66|8516.66|8636.21|8516.21|8636.75|8516.75|8636.21|8516.21|10
1654749360000|2022-06-09 04:36:00|8636.07|8516.07|8636.11|8516.11|8636.11|8516.11|8635.82|8515.82|9
1654749370000|2022-06-09 04:36:10|8636.18|8516.18|8636.05|8516.05|8636.18|8516.18|8636.05|8516.05|7
1654749380000|2022-06-09 04:36:20|8635.89|8515.89|8636.06|8516.06|8636.06|8516.06|8635.8|8515.8|9
1654749390000|2022-06-09 04:36:30|8636.2|8516.2|8636.21|8516.21|8636.21|8516.21|8636.01|8516.01|8
1654749400000|2022-06-09 04:36:40|8636.19|8516.19|8636|8516|8636.21|8516.21|8636|8516|8
1654749410000|2022-06-09 04:36:50|8635.95|8515.95|8636.07|8516.07|8636.34|8516.34|8635.91|8515.91|7
1654749420000|2022-06-09 04:37:00|8636.09|8516.09|8636.58|8516.58|8636.58|8516.58|8636.09|8516.09|8
1654749430000|2022-06-09 04:37:10|8636.68|8516.68|8636.78|8516.78|8636.79|8516.79|8636.57|8516.57|9
1654749440000|2022-06-09 04:37:20|8636.64|8516.64|8635.71|8515.71|8636.64|8516.64|8635.71|8515.71|10
1654749450000|2022-06-09 04:37:30|8635.79|8515.79|8635.65|8515.65|8635.79|8515.79|8635.57|8515.57|10
1654749460000|2022-06-09 04:37:40|8635.64|8515.64|8635.63|8515.63|8635.77|8515.77|8635.62|8515.62|8
1654749470000|2022-06-09 04:37:50|8635.68|8515.68|8636.15|8516.15|8636.15|8516.15|8635.68|8515.68|6
1654749480000|2022-06-09 04:38:00|8636.14|8516.14|8636.35|8516.35|8636.42|8516.42|8636.14|8516.14|5
1654749490000|2022-06-09 04:38:10|8636.26|8516.26|8636.28|8516.28|8636.34|8516.34|8636.21|8516.21|8
1654749500000|2022-06-09 04:38:20|8636.26|8516.26|8636.69|8516.69|8636.79|8516.79|8636.25|8516.25|8
1654749510000|2022-06-09 04:38:30|8636.67|8516.67|8636.75|8516.75|8636.89|8516.89|8636.5|8516.5|6
1654749520000|2022-06-09 04:38:40|8636.89|8516.89|8636.91|8516.91|8637.67|8517.67|8636.82|8516.82|9
1654749530000|2022-06-09 04:38:50|8636.72|8516.72|8636.39|8516.39|8636.72|8516.72|8636.15|8516.15|8
1654749540000|2022-06-09 04:39:00|8636.38|8516.38|8636.37|8516.37|8636.47|8516.47|8636.37|8516.37|8
1654749550000|2022-06-09 04:39:10|8636.49|8516.49|8636.36|8516.36|8636.51|8516.51|8636.36|8516.36|6
1654749560000|2022-06-09 04:39:20|8636.41|8516.41|8636.56|8516.56|8636.56|8516.56|8636.41|8516.41|9
1654749570000|2022-06-09 04:39:30|8636.61|8516.61|8635.76|8515.76|8636.61|8516.61|8635.76|8515.76|6
1654749580000|2022-06-09 04:39:40|8635.82|8515.82|8635.74|8515.74|8635.88|8515.88|8635.6|8515.6|10
1654749590000|2022-06-09 04:39:50|8635.81|8515.81|8635.81|8515.81|8635.95|8515.95|8635.81|8515.81|6
1654749600000|2022-06-09 04:40:00|8635.8|8515.8|8635.41|8515.41|8635.8|8515.8|8635.41|8515.41|10
1654749610000|2022-06-09 04:40:10|8635.43|8515.43|8635.49|8515.49|8635.5|8515.5|8635.4|8515.4|7
1654749620000|2022-06-09 04:40:20|8635.39|8515.39|8635.22|8515.22|8635.39|8515.39|8635.22|8515.22|3
1654749630000|2022-06-09 04:40:30|8635.23|8515.23|8635.42|8515.42|8635.48|8515.48|8635.15|8515.15|8
1654749640000|2022-06-09 04:40:40|8635.41|8515.41|8635.2|8515.2|8635.41|8515.41|8635.2|8515.2|9
1654749650000|2022-06-09 04:40:50|8635.13|8515.13|8634.99|8514.99|8635.13|8515.13|8634.94|8514.94|7
1654749660000|2022-06-09 04:41:00|8635|8515|8635.03|8515.03|8635.08|8515.08|8634.9|8514.9|10
1654749670000|2022-06-09 04:41:10|8635.21|8515.21|8635.15|8515.15|8635.21|8515.21|8635.06|8515.06|8
1654749680000|2022-06-09 04:41:20|8635.09|8515.09|8635.01|8515.01|8635.12|8515.12|8634.2|8514.2|9
1654749690000|2022-06-09 04:41:30|8635.14|8515.14|8635.41|8515.41|8635.41|8515.41|8635.08|8515.08|7
1654749700000|2022-06-09 04:41:40|8636.13|8516.13|8637.07|8517.07|8637.07|8517.07|8636.13|8516.13|9
1654749710000|2022-06-09 04:41:50|8637.01|8517.01|8637.05|8517.05|8637.05|8517.05|8636.91|8516.91|7
1654749720000|2022-06-09 04:42:00|8637.12|8517.12|8636.62|8516.62|8637.12|8517.12|8636.45|8516.45|5
1654749730000|2022-06-09 04:42:10|8636.79|8516.79|8636.83|8516.83|8636.86|8516.86|8636.79|8516.79|4
1654749740000|2022-06-09 04:42:20|8636.84|8516.84|8637|8517|8637|8517|8636.84|8516.84|10
1654749750000|2022-06-09 04:42:30|8637.07|8517.07|8637.98|8517.98|8637.98|8517.98|8636.95|8516.95|10
1654749760000|2022-06-09 04:42:40|8637.14|8517.14|8637.96|8517.96|8637.96|8517.96|8637.14|8517.14|10
1654749770000|2022-06-09 04:42:50|8637.99|8517.99|8638.09|8518.09|8638.27|8518.27|8637.99|8517.99|9
1654749780000|2022-06-09 04:43:00|8638.02|8518.02|8638.7|8518.7|8638.7|8518.7|8638.02|8518.02|8
1654749790000|2022-06-09 04:43:10|8638.76|8518.76|8638.73|8518.73|8638.82|8518.82|8638.66|8518.66|8
1654749800000|2022-06-09 04:43:20|8638.84|8518.84|8640.78|8520.78|8640.78|8520.78|8638.84|8518.84|9
1654749810000|2022-06-09 04:43:30|8640.69|8520.69|8641.82|8521.82|8641.82|8521.82|8640.68|8520.68|10
1654749820000|2022-06-09 04:43:40|8642.36|8522.36|8644.06|8524.06|8644.06|8524.06|8642.36|8522.36|9
1654749830000|2022-06-09 04:43:50|8644.28|8524.28|8644.05|8524.05|8644.42|8524.42|8643.99|8523.99|9
1654749840000|2022-06-09 04:44:00|8644.02|8524.02|8644.33|8524.33|8644.33|8524.33|8644|8524|8
1654749850000|2022-06-09 04:44:10|8644.26|8524.26|8644.2|8524.2|8644.26|8524.26|8644.05|8524.05|7
1654749860000|2022-06-09 04:44:20|8644.21|8524.21|8644.78|8524.78|8644.79|8524.79|8644.18|8524.18|8
1654749870000|2022-06-09 04:44:30|8644.81|8524.81|8645.62|8525.62|8645.62|8525.62|8644.81|8524.81|7
1654749880000|2022-06-09 04:44:40|8645.72|8525.72|8646.11|8526.11|8646.11|8526.11|8645.72|8525.72|10
1654749890000|2022-06-09 04:44:50|8646.28|8526.28|8646.91|8526.91|8647.07|8527.07|8646.28|8526.28|6
1654749900000|2022-06-09 04:45:00|8646.9|8526.9|8646.76|8526.76|8646.95|8526.95|8646.58|8526.58|10
1654749910000|2022-06-09 04:45:10|8646.26|8526.26|8646.42|8526.42|8646.42|8526.42|8646.23|8526.23|7
1654749920000|2022-06-09 04:45:20|8646.48|8526.48|8645.12|8525.12|8646.48|8526.48|8645.12|8525.12|9
1654749930000|2022-06-09 04:45:30|8645.09|8525.09|8645.05|8525.05|8645.21|8525.21|8645.01|8525.01|9
1654749940000|2022-06-09 04:45:40|8645.03|8525.03|8644.9|8524.9|8645.03|8525.03|8644.9|8524.9|6
1654749950000|2022-06-09 04:45:50|8644.92|8524.92|8644.06|8524.06|8644.92|8524.92|8644.06|8524.06|8
1654749960000|2022-06-09 04:46:00|8643.94|8523.94|8642.21|8522.21|8644.01|8524.01|8642.21|8522.21|10
1654749970000|2022-06-09 04:46:10|8642.16|8522.16|8641.12|8521.12|8642.23|8522.23|8641.12|8521.12|6
1654749980000|2022-06-09 04:46:20|8641.1|8521.1|8640.45|8520.45|8641.1|8521.1|8640.38|8520.38|8
1654749990000|2022-06-09 04:46:30|8640.38|8520.38|8639.31|8519.31|8640.38|8520.38|8639.31|8519.31|9
1654750000000|2022-06-09 04:46:40|8639.26|8519.26|8638.48|8518.48|8639.26|8519.26|8638.48|8518.48|10
1654750010000|2022-06-09 04:46:50|8638.66|8518.66|8638.46|8518.46|8638.76|8518.76|8638.39|8518.39|8
1654750020000|2022-06-09 04:47:00|8638.3|8518.3|8637.25|8517.25|8638.31|8518.31|8637.25|8517.25|8
1654750030000|2022-06-09 04:47:10|8637.24|8517.24|8636.88|8516.88|8637.41|8517.41|8636.88|8516.88|7
1654750040000|2022-06-09 04:47:20|8636.95|8516.95|8637.42|8517.42|8637.74|8517.74|8636.95|8516.95|10
1654750050000|2022-06-09 04:47:30|8637.46|8517.46|8637.03|8517.03|8637.51|8517.51|8636.95|8516.95|9
1654750060000|2022-06-09 04:47:40|8637.87|8517.87|8637.77|8517.77|8637.96|8517.96|8637.65|8517.65|7
1654750070000|2022-06-09 04:47:50|8637.76|8517.76|8637.77|8517.77|8637.96|8517.96|8637.68|8517.68|10
1654750080000|2022-06-09 04:48:00|8637.92|8517.92|8637.78|8517.78|8638.03|8518.03|8637.67|8517.67|9
1654750090000|2022-06-09 04:48:10|8637.76|8517.76|8638.21|8518.21|8638.21|8518.21|8637.76|8517.76|9
1654750100000|2022-06-09 04:48:20|8637.95|8517.95|8638.09|8518.09|8638.23|8518.23|8637.95|8517.95|9
1654750110000|2022-06-09 04:48:30|8638.08|8518.08|8638.32|8518.32|8638.32|8518.32|8637.96|8517.96|8
1654750120000|2022-06-09 04:48:40|8638.33|8518.33|8638.46|8518.46|8638.53|8518.53|8638.32|8518.32|10
1654750130000|2022-06-09 04:48:50|8638.19|8518.19|8637.31|8517.31|8638.48|8518.48|8637.31|8517.31|9
1654750140000|2022-06-09 04:49:00|8637.36|8517.36|8636.6|8516.6|8637.42|8517.42|8636.6|8516.6|8
1654750150000|2022-06-09 04:49:10|8636.56|8516.56|8636.11|8516.11|8636.56|8516.56|8636.11|8516.11|7
1654750160000|2022-06-09 04:49:20|8636.22|8516.22|8635.56|8515.56|8636.22|8516.22|8635.56|8515.56|9
1654750170000|2022-06-09 04:49:30|8635.36|8515.36|8635.63|8515.63|8635.82|8515.82|8635.36|8515.36|8
1654750180000|2022-06-09 04:49:40|8635.58|8515.58|8634.96|8514.96|8635.58|8515.58|8634.96|8514.96|9
1654750190000|2022-06-09 04:49:50|8634.98|8514.98|8635.57|8515.57|8635.67|8515.67|8634.98|8514.98|7
1654750200000|2022-06-09 04:50:00|8635.64|8515.64|8635.45|8515.45|8635.64|8515.64|8635.44|8515.44|8
1654750210000|2022-06-09 04:50:10|8635.72|8515.72|8635.87|8515.87|8636.09|8516.09|8635.72|8515.72|9
1654750220000|2022-06-09 04:50:20|8635.84|8515.84|8635.77|8515.77|8635.84|8515.84|8635.74|8515.74|7
1654750230000|2022-06-09 04:50:30|8635.72|8515.72|8635.5|8515.5|8635.73|8515.73|8635.41|8515.41|7
1654750240000|2022-06-09 04:50:40|8635.51|8515.51|8635.07|8515.07|8635.97|8515.97|8635.07|8515.07|10
1654750250000|2022-06-09 04:50:50|8635.08|8515.08|8635.04|8515.04|8635.09|8515.09|8634.57|8514.57|10
1654750260000|2022-06-09 04:51:00|8635.14|8515.14|8635.01|8515.01|8635.25|8515.25|8634.63|8514.63|10
1654750270000|2022-06-09 04:51:10|8635.1|8515.1|8635.34|8515.34|8635.42|8515.42|8635.1|8515.1|9
1654750280000|2022-06-09 04:51:20|8635.47|8515.47|8635.95|8515.95|8635.95|8515.95|8635.47|8515.47|10
1654750290000|2022-06-09 04:51:30|8635.97|8515.97|8635.81|8515.81|8636.03|8516.03|8635.81|8515.81|9
1654750300000|2022-06-09 04:51:40|8636.58|8516.58|8636.64|8516.64|8636.8|8516.8|8636.58|8516.58|10
1654750310000|2022-06-09 04:51:50|8636.74|8516.74|8637.53|8517.53|8637.53|8517.53|8636.73|8516.73|7
1654750320000|2022-06-09 04:52:00|8637.51|8517.51|8638.16|8518.16|8638.16|8518.16|8637.51|8517.51|9
1654750330000|2022-06-09 04:52:10|8638.08|8518.08|8638.34|8518.34|8638.34|8518.34|8638.08|8518.08|8
1654750340000|2022-06-09 04:52:20|8638.36|8518.36|8638.13|8518.13|8638.36|8518.36|8638.11|8518.11|9
1654750350000|2022-06-09 04:52:30|8638.07|8518.07|8638.38|8518.38|8638.38|8518.38|8638.07|8518.07|9
1654750360000|2022-06-09 04:52:40|8638.44|8518.44|8638.43|8518.43|8638.55|8518.55|8638.37|8518.37|9
1654750370000|2022-06-09 04:52:50|8638.36|8518.36|8638.43|8518.43|8638.5|8518.5|8638.26|8518.26|10
1654750380000|2022-06-09 04:53:00|8638.5|8518.5|8639.64|8519.64|8639.64|8519.64|8638.32|8518.32|9
1654750390000|2022-06-09 04:53:10|8639.65|8519.65|8640.3|8520.3|8640.3|8520.3|8639.65|8519.65|9
1654750400000|2022-06-09 04:53:20|8640.6|8520.6|8640.97|8520.97|8641.06|8521.06|8640.6|8520.6|8
1654750410000|2022-06-09 04:53:30|8641.06|8521.06|8641.08|8521.08|8641.18|8521.18|8640.89|8520.89|10
1654750420000|2022-06-09 04:53:40|8641.12|8521.12|8641.06|8521.06|8641.24|8521.24|8641.02|8521.02|10
1654750430000|2022-06-09 04:53:50|8641.16|8521.16|8642.3|8522.3|8642.3|8522.3|8641.1|8521.1|8
1654750440000|2022-06-09 04:54:00|8642.35|8522.35|8643.6|8523.6|8643.6|8523.6|8642.35|8522.35|9
1654750450000|2022-06-09 04:54:10|8643.57|8523.57|8643.86|8523.86|8643.89|8523.89|8643.57|8523.57|6
1654750460000|2022-06-09 04:54:20|8644.02|8524.02|8642.84|8522.84|8644.02|8524.02|8642.84|8522.84|7
1654750470000|2022-06-09 04:54:30|8642.9|8522.9|8641.66|8521.66|8642.9|8522.9|8641.59|8521.59|9
1654750480000|2022-06-09 04:54:40|8641.75|8521.75|8639.85|8519.85|8641.75|8521.75|8639.85|8519.85|10
1654750490000|2022-06-09 04:54:50|8639.71|8519.71|8639.27|8519.27|8639.71|8519.71|8639.19|8519.19|6
1654750500000|2022-06-09 04:55:00|8639.24|8519.24|8636.39|8516.39|8639.24|8519.24|8636.39|8516.39|9
1654750510000|2022-06-09 04:55:10|8636.48|8516.48|8636.01|8516.01|8636.62|8516.62|8635.89|8515.89|9
1654750520000|2022-06-09 04:55:20|8635|8515|8634.24|8514.24|8635|8515|8634.2|8514.2|9
1654750530000|2022-06-09 04:55:30|8634.08|8514.08|8634.44|8514.44|8634.44|8514.44|8633.91|8513.91|8
1654750540000|2022-06-09 04:55:40|8634.45|8514.45|8633.99|8513.99|8634.53|8514.53|8633.99|8513.99|8
1654750550000|2022-06-09 04:55:50|8634.04|8514.04|8634.22|8514.22|8634.27|8514.27|8634.04|8514.04|5
1654750560000|2022-06-09 04:56:00|8634.37|8514.37|8635.76|8515.76|8635.76|8515.76|8634.37|8514.37|9
1654750570000|2022-06-09 04:56:10|8636.24|8516.24|8637.35|8517.35|8637.35|8517.35|8636.24|8516.24|10
1654750580000|2022-06-09 04:56:20|8637.38|8517.38|8637.78|8517.78|8637.78|8517.78|8637.38|8517.38|8
1654750590000|2022-06-09 04:56:30|8637.81|8517.81|8637.74|8517.74|8637.88|8517.88|8637.74|8517.74|9
1654750600000|2022-06-09 04:56:40|8637.78|8517.78|8637.64|8517.64|8637.89|8517.89|8637.56|8517.56|9
1654750610000|2022-06-09 04:56:50|8637.68|8517.68|8638.05|8518.05|8638.25|8518.25|8637.68|8517.68|9
1654750620000|2022-06-09 04:57:00|8638.07|8518.07|8638.22|8518.22|8638.26|8518.26|8638.02|8518.02|9
1654750630000|2022-06-09 04:57:10|8638.19|8518.19|8638.52|8518.52|8638.52|8518.52|8638.19|8518.19|7
1654750640000|2022-06-09 04:57:20|8638.56|8518.56|8638.97|8518.97|8639|8519|8638.47|8518.47|9
1654750650000|2022-06-09 04:57:30|8638.93|8518.93|8638.76|8518.76|8638.93|8518.93|8638.42|8518.42|8
1654750660000|2022-06-09 04:57:40|8638.87|8518.87|8638.99|8518.99|8639.1|8519.1|8638.87|8518.87|10
1654750670000|2022-06-09 04:57:50|8639.01|8519.01|8639.6|8519.6|8639.6|8519.6|8639.01|8519.01|8
1654750680000|2022-06-09 04:58:00|8639.45|8519.45|8640.02|8520.02|8640.06|8520.06|8639.45|8519.45|10
1654750690000|2022-06-09 04:58:10|8639.99|8519.99|8639.96|8519.96|8640.12|8520.12|8639.93|8519.93|7
1654750700000|2022-06-09 04:58:20|8640.05|8520.05|8640.4|8520.4|8640.58|8520.58|8639.97|8519.97|9
1654750710000|2022-06-09 04:58:30|8640.66|8520.66|8640.55|8520.55|8640.66|8520.66|8640.55|8520.55|6
1654750720000|2022-06-09 04:58:40|8640.54|8520.54|8640.67|8520.67|8640.73|8520.73|8640.45|8520.45|8
1654750730000|2022-06-09 04:58:50|8640.77|8520.77|8640.09|8520.09|8640.77|8520.77|8639.97|8519.97|8
1654750740000|2022-06-09 04:59:00|8640.02|8520.02|8640.49|8520.49|8640.49|8520.49|8640|8520|10
1654750750000|2022-06-09 04:59:10|8640.4|8520.4|8640.87|8520.87|8640.87|8520.87|8640.36|8520.36|8
1654750760000|2022-06-09 04:59:20|8640.94|8520.94|8641.57|8521.57|8641.57|8521.57|8640.94|8520.94|8
1654750770000|2022-06-09 04:59:30|8641.73|8521.73|8641.55|8521.55|8641.73|8521.73|8641.45|8521.45|9
1654750780000|2022-06-09 04:59:40|8641.53|8521.53|8640.51|8520.51|8641.56|8521.56|8640.37|8520.37|8
1654750790000|2022-06-09 04:59:50|8640.42|8520.42|8640.15|8520.15|8640.42|8520.42|8639.91|8519.91|8
1654750800000|2022-06-09 05:00:00|8640.18|8520.18|8640.01|8520.01|8640.47|8520.47|8639.93|8519.93|10
1654750810000|2022-06-09 05:00:10|8640.34|8520.34|8639.74|8519.74|8640.56|8520.56|8639.74|8519.74|10
1654750820000|2022-06-09 05:00:20|8639.7|8519.7|8639.64|8519.64|8639.7|8519.7|8639.5|8519.5|9
1654750830000|2022-06-09 05:00:30|8639.79|8519.79|8640.01|8520.01|8640.08|8520.08|8639.79|8519.79|10
1654750840000|2022-06-09 05:00:40|8640|8520|8640.72|8520.72|8640.82|8520.82|8639.96|8519.96|9
1654750850000|2022-06-09 05:00:50|8640.83|8520.83|8641.38|8521.38|8641.38|8521.38|8640.83|8520.83|8
1654750860000|2022-06-09 05:01:00|8641.41|8521.41|8641.2|8521.2|8641.53|8521.53|8641.2|8521.2|10
1654750870000|2022-06-09 05:01:10|8641.48|8521.48|8640.94|8520.94|8641.48|8521.48|8640.88|8520.88|8
1654750880000|2022-06-09 05:01:20|8640.89|8520.89|8640.17|8520.17|8640.89|8520.89|8640.03|8520.03|10
1654750890000|2022-06-09 05:01:30|8640.39|8520.39|8640.4|8520.4|8640.48|8520.48|8640.33|8520.33|8
1654750900000|2022-06-09 05:01:40|8640.29|8520.29|8640.34|8520.34|8640.34|8520.34|8640.1|8520.1|9
1654750910000|2022-06-09 05:01:50|8640.25|8520.25|8640.07|8520.07|8640.25|8520.25|8640.02|8520.02|8
1654750920000|2022-06-09 05:02:00|8640.2|8520.2|8640|8520|8640.2|8520.2|8639.99|8519.99|7
1654750930000|2022-06-09 05:02:10|8639.82|8519.82|8640.09|8520.09|8640.1|8520.1|8639.82|8519.82|7
1654750940000|2022-06-09 05:02:20|8640.11|8520.11|8639.74|8519.74|8640.47|8520.47|8639.62|8519.62|7
1654750950000|2022-06-09 05:02:30|8639.67|8519.67|8639.36|8519.36|8640.15|8520.15|8639.36|8519.36|10
1654750960000|2022-06-09 05:02:40|8639.43|8519.43|8638.21|8518.21|8639.43|8519.43|8638.21|8518.21|10
1654750970000|2022-06-09 05:02:50|8638.15|8518.15|8637.82|8517.82|8638.15|8518.15|8637.6|8517.6|8
1654750980000|2022-06-09 05:03:00|8637.83|8517.83|8636.26|8516.26|8637.83|8517.83|8636.26|8516.26|10
1654750990000|2022-06-09 05:03:10|8636.17|8516.17|8635.86|8515.86|8636.24|8516.24|8635.86|8515.86|9
1654751000000|2022-06-09 05:03:20|8635.96|8515.96|8635.59|8515.59|8636.03|8516.03|8635.43|8515.43|9
1654751010000|2022-06-09 05:03:30|8635.53|8515.53|8634.34|8514.34|8635.53|8515.53|8634.34|8514.34|9
1654751020000|2022-06-09 05:03:40|8634.95|8514.95|8636.12|8516.12|8636.12|8516.12|8634.95|8514.95|9
1654751030000|2022-06-09 05:03:50|8635.92|8515.92|8635.75|8515.75|8635.92|8515.92|8635.63|8515.63|9
1654751040000|2022-06-09 05:04:00|8635.88|8515.88|8636.03|8516.03|8636.04|8516.04|8635.88|8515.88|7
1654751050000|2022-06-09 05:04:10|8635.84|8515.84|8635.6|8515.6|8635.94|8515.94|8635.46|8515.46|7
1654751060000|2022-06-09 05:04:20|8635.72|8515.72|8634.99|8514.99|8635.78|8515.78|8634.99|8514.99|8
1654751070000|2022-06-09 05:04:30|8635.05|8515.05|8634.95|8514.95|8635.23|8515.23|8634.81|8514.81|7
1654751080000|2022-06-09 05:04:40|8634.94|8514.94|8635.27|8515.27|8635.27|8515.27|8634.94|8514.94|6
1654751090000|2022-06-09 05:04:50|8635.23|8515.23|8635.42|8515.42|8635.42|8515.42|8635.08|8515.08|10
1654751100000|2022-06-09 05:05:00|8635.52|8515.52|8635.23|8515.23|8635.53|8515.53|8635.17|8515.17|9
1654751110000|2022-06-09 05:05:10|8635.28|8515.28|8635.63|8515.63|8635.63|8515.63|8635.08|8515.08|9
1654751120000|2022-06-09 05:05:20|8635.53|8515.53|8637.23|8517.23|8637.23|8517.23|8635.53|8515.53|9
1654751130000|2022-06-09 05:05:30|8637.31|8517.31|8638.61|8518.61|8638.61|8518.61|8637.3|8517.3|9
1654751140000|2022-06-09 05:05:40|8639.13|8519.13|8640.53|8520.53|8640.53|8520.53|8639.13|8519.13|9
1654751150000|2022-06-09 05:05:50|8640.56|8520.56|8641.54|8521.54|8641.61|8521.61|8640.56|8520.56|9
1654751160000|2022-06-09 05:06:00|8642.04|8522.04|8642.28|8522.28|8642.31|8522.31|8641.99|8521.99|10
1654751170000|2022-06-09 05:06:10|8642.19|8522.19|8642.61|8522.61|8642.61|8522.61|8642.19|8522.19|9
1654751180000|2022-06-09 05:06:20|8642.64|8522.64|8642.77|8522.77|8642.77|8522.77|8642.61|8522.61|6
1654751190000|2022-06-09 05:06:30|8642.91|8522.91|8642.03|8522.03|8643.05|8523.05|8641.98|8521.98|7
1654751200000|2022-06-09 05:06:40|8642.13|8522.13|8642.5|8522.5|8642.5|8522.5|8642.13|8522.13|7
1654751210000|2022-06-09 05:06:50|8642.53|8522.53|8643.49|8523.49|8643.49|8523.49|8642.53|8522.53|10
1654751220000|2022-06-09 05:07:00|8643.47|8523.47|8643.37|8523.37|8643.52|8523.52|8643.19|8523.19|10
1654751230000|2022-06-09 05:07:10|8643.45|8523.45|8643.6|8523.6|8643.6|8523.6|8643.4|8523.4|6
1654751240000|2022-06-09 05:07:20|8643.59|8523.59|8644.09|8524.09|8644.09|8524.09|8643.59|8523.59|9
1654751250000|2022-06-09 05:07:30|8644.13|8524.13|8645.31|8525.31|8645.37|8525.37|8644.13|8524.13|8
1654751260000|2022-06-09 05:07:40|8645.69|8525.69|8647.21|8527.21|8647.21|8527.21|8645.69|8525.69|10
1654751270000|2022-06-09 05:07:50|8647.17|8527.17|8648.78|8528.78|8649.32|8529.32|8647.17|8527.17|10
1654751280000|2022-06-09 05:08:00|8648.82|8528.82|8651.68|8531.68|8651.97|8531.97|8648.82|8528.82|10
1654751290000|2022-06-09 05:08:10|8651.7|8531.7|8652.41|8532.41|8652.45|8532.45|8651.64|8531.64|10
1654751300000|2022-06-09 05:08:20|8652.31|8532.31|8652.18|8532.18|8652.31|8532.31|8651.4|8531.4|10
1654751310000|2022-06-09 05:08:30|8652.13|8532.13|8651.72|8531.72|8652.13|8532.13|8651.46|8531.46|10
1654751320000|2022-06-09 05:08:40|8651.91|8531.91|8653.32|8533.32|8653.58|8533.58|8651.91|8531.91|9
1654751330000|2022-06-09 05:08:50|8653.44|8533.44|8653.34|8533.34|8653.58|8533.58|8653.27|8533.27|10
1654751340000|2022-06-09 05:09:00|8653.38|8533.38|8653.56|8533.56|8653.56|8533.56|8653.27|8533.27|9
1654751350000|2022-06-09 05:09:10|8653.66|8533.66|8654.55|8534.55|8654.56|8534.56|8653.66|8533.66|10
1654751360000|2022-06-09 05:09:20|8654.96|8534.96|8657.44|8537.44|8657.44|8537.44|8654.89|8534.89|9
1654751370000|2022-06-09 05:09:30|8657.99|8537.99|8659.22|8539.22|8660.38|8540.38|8657.4|8537.4|10
1654751380000|2022-06-09 05:09:40|8659.19|8539.19|8660.83|8540.83|8660.83|8540.83|8659.13|8539.13|9
1654751390000|2022-06-09 05:09:50|8660.27|8540.27|8659.85|8539.85|8660.42|8540.42|8659.85|8539.85|9
1654751400000|2022-06-09 05:10:00|8660.09|8540.09|8664.23|8544.23|8664.23|8544.23|8660.09|8540.09|10
1654751410000|2022-06-09 05:10:10|8664.02|8544.02|8671.65|8551.65|8671.65|8551.65|8664.02|8544.02|10
1654751420000|2022-06-09 05:10:20|8672.24|8552.24|8674.14|8554.14|8674.31|8554.31|8672.24|8552.24|10
1654751430000|2022-06-09 05:10:30|8673.94|8553.94|8675.51|8555.51|8675.78|8555.78|8673.94|8553.94|10
1654751440000|2022-06-09 05:10:40|8675.49|8555.49|8676.52|8556.52|8676.88|8556.88|8675.49|8555.49|10
1654751450000|2022-06-09 05:10:50|8675.87|8555.87|8675.93|8555.93|8676.31|8556.31|8675.8|8555.8|10
1654751460000|2022-06-09 05:11:00|8676.09|8556.09|8677.8|8557.8|8678.61|8558.61|8676.09|8556.09|9
1654751470000|2022-06-09 05:11:10|8677.85|8557.85|8680.18|8560.18|8680.51|8560.51|8677.85|8557.85|10
1654751480000|2022-06-09 05:11:20|8680.54|8560.54|8679.28|8559.28|8680.94|8560.94|8679.28|8559.28|10
1654751490000|2022-06-09 05:11:30|8679.39|8559.39|8680.16|8560.16|8681.16|8561.16|8679.39|8559.39|9
1654751500000|2022-06-09 05:11:40|8680.56|8560.56|8678.97|8558.97|8680.56|8560.56|8678.86|8558.86|9
1654751510000|2022-06-09 05:11:50|8678.63|8558.63|8678.32|8558.32|8678.86|8558.86|8678.11|8558.11|10
1654751520000|2022-06-09 05:12:00|8678.9|8558.9|8678.22|8558.22|8679.11|8559.11|8678.22|8558.22|10
1654751530000|2022-06-09 05:12:10|8678.67|8558.67|8677.71|8557.71|8678.83|8558.83|8677.58|8557.58|10
1654751540000|2022-06-09 05:12:20|8677.97|8557.97|8672.94|8552.94|8677.97|8557.97|8672.94|8552.94|10
1654751550000|2022-06-09 05:12:30|8673.14|8553.14|8669.87|8549.87|8673.14|8553.14|8669.36|8549.36|10
1654751560000|2022-06-09 05:12:40|8669.47|8549.47|8666.43|8546.43|8669.47|8549.47|8666.43|8546.43|10
1654751570000|2022-06-09 05:12:50|8666.42|8546.42|8664.21|8544.21|8666.59|8546.59|8664.02|8544.02|10
1654751580000|2022-06-09 05:13:00|8664|8544|8663.37|8543.37|8664|8544|8663|8543|9
1654751590000|2022-06-09 05:13:10|8663.45|8543.45|8663.96|8543.96|8663.99|8543.99|8663.09|8543.09|10
1654751600000|2022-06-09 05:13:20|8664.08|8544.08|8664.48|8544.48|8664.48|8544.48|8664.08|8544.08|9
1654751610000|2022-06-09 05:13:30|8664.62|8544.62|8664.32|8544.32|8664.62|8544.62|8664.22|8544.22|9
1654751620000|2022-06-09 05:13:40|8664.19|8544.19|8664.02|8544.02|8664.28|8544.28|8664.02|8544.02|8
1654751630000|2022-06-09 05:13:50|8664.06|8544.06|8663|8543|8664.07|8544.07|8662.98|8542.98|10
1654751640000|2022-06-09 05:14:00|8663.08|8543.08|8663.26|8543.26|8663.38|8543.38|8663.06|8543.06|10
1654751650000|2022-06-09 05:14:10|8663.4|8543.4|8663.05|8543.05|8663.41|8543.41|8663.05|8543.05|8
1654751660000|2022-06-09 05:14:20|8663.04|8543.04|8662.3|8542.3|8663.14|8543.14|8662.3|8542.3|6
1654751670000|2022-06-09 05:14:30|8662.19|8542.19|8661.92|8541.92|8662.19|8542.19|8661.91|8541.91|9
1654751680000|2022-06-09 05:14:40|8659.92|8539.92|8659.43|8539.43|8659.92|8539.92|8659.31|8539.31|10
1654751690000|2022-06-09 05:14:50|8659.65|8539.65|8658.66|8538.66|8659.84|8539.84|8658.65|8538.65|9
1654751700000|2022-06-09 05:15:00|8658.7|8538.7|8658.1|8538.1|8658.7|8538.7|8657.97|8537.97|8
1654751710000|2022-06-09 05:15:10|8658.03|8538.03|8658.39|8538.39|8658.39|8538.39|8658|8538|8
1654751720000|2022-06-09 05:15:20|8658.25|8538.25|8659.02|8539.02|8659.41|8539.41|8658.25|8538.25|10
1654751730000|2022-06-09 05:15:30|8659.2|8539.2|8660.83|8540.83|8660.83|8540.83|8659.2|8539.2|9
1654751740000|2022-06-09 05:15:40|8660.98|8540.98|8661.9|8541.9|8662.12|8542.12|8660.98|8540.98|10
1654751750000|2022-06-09 05:15:50|8662.03|8542.03|8662.09|8542.09|8662.09|8542.09|8661.82|8541.82|7
1654751760000|2022-06-09 05:16:00|8662.84|8542.84|8662.86|8542.86|8663.06|8543.06|8662.76|8542.76|8
1654751770000|2022-06-09 05:16:10|8662.95|8542.95|8662.92|8542.92|8663.29|8543.29|8662.73|8542.73|9
1654751780000|2022-06-09 05:16:20|8662.82|8542.82|8663.44|8543.44|8663.44|8543.44|8662.82|8542.82|10
1654751790000|2022-06-09 05:16:30|8663.42|8543.42|8664.02|8544.02|8664.02|8544.02|8663.38|8543.38|9
1654751800000|2022-06-09 05:16:40|8663.86|8543.86|8665.08|8545.08|8665.08|8545.08|8663.74|8543.74|10
1654751810000|2022-06-09 05:16:50|8665.1|8545.1|8665.12|8545.12|8665.15|8545.15|8665|8545|5
1654751820000|2022-06-09 05:17:00|8665.17|8545.17|8664.98|8544.98|8665.17|8545.17|8664.82|8544.82|10
1654751830000|2022-06-09 05:17:10|8664.97|8544.97|8664.55|8544.55|8665.24|8545.24|8664.55|8544.55|10
1654751840000|2022-06-09 05:17:20|8664.52|8544.52|8664.08|8544.08|8664.56|8544.56|8664.06|8544.06|10
1654751850000|2022-06-09 05:17:30|8665.21|8545.21|8664.5|8544.5|8665.21|8545.21|8664.44|8544.44|10
1654751860000|2022-06-09 05:17:40|8664.41|8544.41|8663.46|8543.46|8664.41|8544.41|8663.41|8543.41|10
1654751870000|2022-06-09 05:17:50|8663.4|8543.4|8663.25|8543.25|8663.42|8543.42|8663.25|8543.25|8
1654751880000|2022-06-09 05:18:00|8663.42|8543.42|8664.18|8544.18|8664.18|8544.18|8662.82|8542.82|9
1654751890000|2022-06-09 05:18:10|8664.19|8544.19|8664.85|8544.85|8664.88|8544.88|8664.19|8544.19|10
1654751900000|2022-06-09 05:18:20|8664.78|8544.78|8665.54|8545.54|8665.7|8545.7|8664.78|8544.78|8
1654751910000|2022-06-09 05:18:30|8665.87|8545.87|8665.74|8545.74|8665.89|8545.89|8665.68|8545.68|10
1654751920000|2022-06-09 05:18:40|8665.71|8545.71|8665.03|8545.03|8665.73|8545.73|8665.03|8545.03|10
1654751930000|2022-06-09 05:18:50|8664.95|8544.95|8664.58|8544.58|8664.99|8544.99|8664.58|8544.58|9
1654751940000|2022-06-09 05:19:00|8664.39|8544.39|8664.29|8544.29|8664.43|8544.43|8664.08|8544.08|10
1654751950000|2022-06-09 05:19:10|8664.14|8544.14|8664.23|8544.23|8664.24|8544.24|8664.14|8544.14|7
1654751960000|2022-06-09 05:19:20|8664.13|8544.13|8665.07|8545.07|8665.15|8545.15|8664.13|8544.13|8
1654751970000|2022-06-09 05:19:30|8665.01|8545.01|8664.89|8544.89|8665.24|8545.24|8664.89|8544.89|8
1654751980000|2022-06-09 05:19:40|8664.96|8544.96|8665.13|8545.13|8665.13|8545.13|8664.94|8544.94|8
1654751990000|2022-06-09 05:19:50|8665.1|8545.1|8665.45|8545.45|8665.51|8545.51|8665.1|8545.1|10
1654752000000|2022-06-09 05:20:00|8665.46|8545.46|8665.76|8545.76|8665.76|8545.76|8665.45|8545.45|8
1654752010000|2022-06-09 05:20:10|8665.77|8545.77|8666.26|8546.26|8666.45|8546.45|8665.77|8545.77|9
1654752020000|2022-06-09 05:20:20|8666.32|8546.32|8666.37|8546.37|8666.37|8546.37|8666.18|8546.18|6
1654752030000|2022-06-09 05:20:30|8666.25|8546.25|8666.5|8546.5|8666.5|8546.5|8666.25|8546.25|10
1654752040000|2022-06-09 05:20:40|8666.65|8546.65|8667.19|8547.19|8667.19|8547.19|8666.56|8546.56|8
1654752050000|2022-06-09 05:20:50|8667.95|8547.95|8670.33|8550.33|8670.33|8550.33|8667.95|8547.95|9
1654752060000|2022-06-09 05:21:00|8670.43|8550.43|8671.95|8551.95|8671.95|8551.95|8670.27|8550.27|10
1654752070000|2022-06-09 05:21:10|8672|8552|8672.25|8552.25|8672.27|8552.27|8672|8552|10
1654752080000|2022-06-09 05:21:20|8672.16|8552.16|8671.6|8551.6|8672.22|8552.22|8671.54|8551.54|10
1654752090000|2022-06-09 05:21:30|8671.5|8551.5|8672.03|8552.03|8672.2|8552.2|8671.5|8551.5|8
1654752100000|2022-06-09 05:21:40|8672.17|8552.17|8672.14|8552.14|8672.33|8552.33|8672.14|8552.14|7
1654752110000|2022-06-09 05:21:50|8672.36|8552.36|8672.74|8552.74|8672.85|8552.85|8672.09|8552.09|10
1654752120000|2022-06-09 05:22:00|8672.7|8552.7|8672.07|8552.07|8672.71|8552.71|8671.88|8551.88|8
1654752130000|2022-06-09 05:22:10|8671.98|8551.98|8670.67|8550.67|8671.98|8551.98|8670.67|8550.67|8
1654752140000|2022-06-09 05:22:20|8670.56|8550.56|8669.79|8549.79|8670.56|8550.56|8669.79|8549.79|6
1654752150000|2022-06-09 05:22:30|8669.71|8549.71|8667.41|8547.41|8669.71|8549.71|8667.41|8547.41|9
1654752160000|2022-06-09 05:22:40|8667.13|8547.13|8666.26|8546.26|8667.27|8547.27|8666.26|8546.26|10
1654752170000|2022-06-09 05:22:50|8666.25|8546.25|8666.36|8546.36|8666.36|8546.36|8666.07|8546.07|8
1654752180000|2022-06-09 05:23:00|8666.24|8546.24|8667.11|8547.11|8667.11|8547.11|8666.24|8546.24|10
1654752190000|2022-06-09 05:23:10|8667.12|8547.12|8667.26|8547.26|8667.41|8547.41|8667.12|8547.12|9
1654752200000|2022-06-09 05:23:20|8666.8|8546.8|8666.43|8546.43|8666.8|8546.8|8666.43|8546.43|8
1654752210000|2022-06-09 05:23:30|8666.48|8546.48|8666.39|8546.39|8666.48|8546.48|8666.17|8546.17|7
1654752220000|2022-06-09 05:23:40|8666.55|8546.55|8668.13|8548.13|8668.13|8548.13|8666.55|8546.55|10
1654752230000|2022-06-09 05:23:50|8668.74|8548.74|8669.68|8549.68|8669.68|8549.68|8668.74|8548.74|9
1654752240000|2022-06-09 05:24:00|8669.61|8549.61|8669.56|8549.56|8669.72|8549.72|8669.33|8549.33|8
1654752250000|2022-06-09 05:24:10|8669.63|8549.63|8669.97|8549.97|8669.97|8549.97|8669.62|8549.62|10
1654752260000|2022-06-09 05:24:20|8670.07|8550.07|8670.67|8550.67|8670.72|8550.72|8669.99|8549.99|9
1654752270000|2022-06-09 05:24:30|8670.69|8550.69|8670.74|8550.74|8670.78|8550.78|8670.36|8550.36|9
1654752280000|2022-06-09 05:24:40|8671.53|8551.53|8671.64|8551.64|8672.31|8552.31|8671.53|8551.53|10
1654752290000|2022-06-09 05:24:50|8671.61|8551.61|8671.71|8551.71|8671.74|8551.74|8671.52|8551.52|8
1654752300000|2022-06-09 05:25:00|8671.63|8551.63|8672.16|8552.16|8672.16|8552.16|8671.63|8551.63|8
1654752310000|2022-06-09 05:25:10|8672.31|8552.31|8672.88|8552.88|8673.09|8553.09|8672.31|8552.31|10
1654752320000|2022-06-09 05:25:20|8673.06|8553.06|8674.92|8554.92|8674.92|8554.92|8672.89|8552.89|10
1654752330000|2022-06-09 05:25:30|8675.33|8555.33|8675.71|8555.71|8675.98|8555.98|8675.33|8555.33|10
1654752340000|2022-06-09 05:25:40|8675.84|8555.84|8676.22|8556.22|8676.22|8556.22|8675.5|8555.5|9
1654752350000|2022-06-09 05:25:50|8676.29|8556.29|8678.28|8558.28|8678.32|8558.32|8676.29|8556.29|10
1654752360000|2022-06-09 05:26:00|8678.58|8558.58|8680.18|8560.18|8680.18|8560.18|8678.58|8558.58|10
1654752370000|2022-06-09 05:26:10|8680.35|8560.35|8680.93|8560.93|8681.1|8561.1|8680.35|8560.35|9
1654752380000|2022-06-09 05:26:20|8680.83|8560.83|8680.79|8560.79|8681.07|8561.07|8680.7|8560.7|9
1654752390000|2022-06-09 05:26:30|8680.82|8560.82|8681.5|8561.5|8681.85|8561.85|8680.82|8560.82|10
1654752400000|2022-06-09 05:26:40|8681.37|8561.37|8683.84|8563.84|8683.97|8563.97|8681.29|8561.29|10
1654752410000|2022-06-09 05:26:50|8683.79|8563.79|8684.95|8564.95|8684.95|8564.95|8683.77|8563.77|9
1654752420000|2022-06-09 05:27:00|8684.98|8564.98|8684.18|8564.18|8684.98|8564.98|8683.73|8563.73|10
1654752430000|2022-06-09 05:27:10|8683.84|8563.84|8684.4|8564.4|8684.4|8564.4|8683.84|8563.84|8
1654752440000|2022-06-09 05:27:20|8684.35|8564.35|8684.03|8564.03|8684.35|8564.35|8684.03|8564.03|8
1654752450000|2022-06-09 05:27:30|8683.02|8563.02|8683.01|8563.01|8683.61|8563.61|8683.01|8563.01|9
1654752460000|2022-06-09 05:27:40|8683.31|8563.31|8683.2|8563.2|8683.52|8563.52|8683.11|8563.11|9
1654752470000|2022-06-09 05:27:50|8683.18|8563.18|8683.03|8563.03|8683.18|8563.18|8682.93|8562.93|9
1654752480000|2022-06-09 05:28:00|8683.01|8563.01|8683.17|8563.17|8683.28|8563.28|8683.01|8563.01|7
1654752490000|2022-06-09 05:28:10|8683.15|8563.15|8683.1|8563.1|8683.17|8563.17|8683.05|8563.05|8
1654752500000|2022-06-09 05:28:20|8682.66|8562.66|8681.35|8561.35|8682.66|8562.66|8681.35|8561.35|10
1654752510000|2022-06-09 05:28:30|8680.88|8560.88|8679.41|8559.41|8680.88|8560.88|8679.41|8559.41|7
1654752520000|2022-06-09 05:28:40|8679.89|8559.89|8680.26|8560.26|8680.26|8560.26|8679.86|8559.86|9
1654752530000|2022-06-09 05:28:50|8680.27|8560.27|8680.4|8560.4|8680.76|8560.76|8680.27|8560.27|10
1654752540000|2022-06-09 05:29:00|8680.06|8560.06|8679.56|8559.56|8680.06|8560.06|8679.5|8559.5|9
1654752550000|2022-06-09 05:29:10|8679.48|8559.48|8679.88|8559.88|8679.88|8559.88|8679.36|8559.36|7
1654752560000|2022-06-09 05:29:20|8679.89|8559.89|8679.83|8559.83|8679.89|8559.89|8679.62|8559.62|8
1654752570000|2022-06-09 05:29:30|8679.93|8559.93|8679.86|8559.86|8679.93|8559.93|8679.8|8559.8|6
1654752580000|2022-06-09 05:29:40|8679.88|8559.88|8680.59|8560.59|8680.59|8560.59|8679.87|8559.87|9
1654752590000|2022-06-09 05:29:50|8680.73|8560.73|8680.84|8560.84|8680.85|8560.85|8680.4|8560.4|9
1654752600000|2022-06-09 05:30:00|8680.86|8560.86|8680.85|8560.85|8680.93|8560.93|8680.85|8560.85|8
1654752610000|2022-06-09 05:30:10|8680.6|8560.6|8680.95|8560.95|8681.26|8561.26|8680.6|8560.6|10
1654752620000|2022-06-09 05:30:20|8680.33|8560.33|8680.09|8560.09|8680.51|8560.51|8680.02|8560.02|9
1654752630000|2022-06-09 05:30:30|8680.1|8560.1|8679.52|8559.52|8680.1|8560.1|8679.51|8559.51|7
1654752640000|2022-06-09 05:30:40|8679.66|8559.66|8677.96|8557.96|8679.72|8559.72|8677.86|8557.86|9
1654752650000|2022-06-09 05:30:50|8677.73|8557.73|8677.45|8557.45|8677.73|8557.73|8677.36|8557.36|10
1654752660000|2022-06-09 05:31:00|8677.36|8557.36|8676.35|8556.35|8677.36|8557.36|8676.35|8556.35|10
1654752670000|2022-06-09 05:31:10|8676.24|8556.24|8677.01|8557.01|8677.01|8557.01|8676.24|8556.24|10
1654752680000|2022-06-09 05:31:20|8677.03|8557.03|8676.57|8556.57|8677.03|8557.03|8676.26|8556.26|9
1654752690000|2022-06-09 05:31:30|8676.56|8556.56|8676.33|8556.33|8676.82|8556.82|8676.33|8556.33|7
1654752700000|2022-06-09 05:31:40|8676.44|8556.44|8676.4|8556.4|8676.45|8556.45|8676.26|8556.26|9
1654752710000|2022-06-09 05:31:50|8676.24|8556.24|8675.89|8555.89|8676.24|8556.24|8675.89|8555.89|9
1654752720000|2022-06-09 05:32:00|8675.9|8555.9|8675.78|8555.78|8676.11|8556.11|8675.72|8555.72|9
1654752730000|2022-06-09 05:32:10|8675.93|8555.93|8675.59|8555.59|8675.93|8555.93|8675.59|8555.59|9
1654752740000|2022-06-09 05:32:20|8675.58|8555.58|8674.45|8554.45|8675.58|8555.58|8674.43|8554.43|8
1654752750000|2022-06-09 05:32:30|8674.47|8554.47|8674.16|8554.16|8674.47|8554.47|8674.15|8554.15|10
1654752760000|2022-06-09 05:32:40|8674.7|8554.7|8675.8|8555.8|8675.86|8555.86|8674.7|8554.7|8
1654752770000|2022-06-09 05:32:50|8675.83|8555.83|8675.61|8555.61|8675.94|8555.94|8675.61|8555.61|9
1654752780000|2022-06-09 05:33:00|8675.64|8555.64|8675.52|8555.52|8675.72|8555.72|8675.36|8555.36|10
1654752790000|2022-06-09 05:33:10|8675.55|8555.55|8674.93|8554.93|8675.55|8555.55|8674.91|8554.91|10
1654752800000|2022-06-09 05:33:20|8674.88|8554.88|8673.58|8553.58|8674.88|8554.88|8673.58|8553.58|10
1654752810000|2022-06-09 05:33:30|8673.15|8553.15|8673.11|8553.11|8673.16|8553.16|8673.03|8553.03|8
1654752820000|2022-06-09 05:33:40|8673.07|8553.07|8671.75|8551.75|8673.09|8553.09|8671.75|8551.75|9
1654752830000|2022-06-09 05:33:50|8671.47|8551.47|8671.69|8551.69|8671.92|8551.92|8671.47|8551.47|8
1654752840000|2022-06-09 05:34:00|8671.93|8551.93|8671.48|8551.48|8672.08|8552.08|8671.48|8551.48|9
1654752850000|2022-06-09 05:34:10|8671.37|8551.37|8670.95|8550.95|8671.42|8551.42|8670.95|8550.95|8
1654752860000|2022-06-09 05:34:20|8670.79|8550.79|8670.9|8550.9|8670.9|8550.9|8670.7|8550.7|7
1654752870000|2022-06-09 05:34:30|8670.77|8550.77|8671.05|8551.05|8671.23|8551.23|8670.77|8550.77|7
1654752880000|2022-06-09 05:34:40|8671.1|8551.1|8670.45|8550.45|8671.1|8551.1|8670.24|8550.24|8
1654752890000|2022-06-09 05:34:50|8670.57|8550.57|8671.4|8551.4|8671.45|8551.45|8670.57|8550.57|9
1654752900000|2022-06-09 05:35:00|8671.57|8551.57|8671.61|8551.61|8672.05|8552.05|8671.54|8551.54|9
1654752910000|2022-06-09 05:35:10|8671.56|8551.56|8671.07|8551.07|8671.56|8551.56|8671.01|8551.01|9
1654752920000|2022-06-09 05:35:20|8671.06|8551.06|8671.15|8551.15|8671.19|8551.19|8671.06|8551.06|7
1654752930000|2022-06-09 05:35:30|8671.12|8551.12|8671.2|8551.2|8671.4|8551.4|8671.1|8551.1|8
1654752940000|2022-06-09 05:35:40|8671.26|8551.26|8670.89|8550.89|8671.33|8551.33|8670.86|8550.86|8
1654752950000|2022-06-09 05:35:50|8671.18|8551.18|8671.11|8551.11|8671.34|8551.34|8671.11|8551.11|7
1654752960000|2022-06-09 05:36:00|8671.18|8551.18|8671.4|8551.4|8671.47|8551.47|8671|8551|9
1654752970000|2022-06-09 05:36:10|8671.38|8551.38|8672.74|8552.74|8672.74|8552.74|8671.38|8551.38|9
1654752980000|2022-06-09 05:36:20|8672.93|8552.93|8674.85|8554.85|8674.86|8554.86|8672.93|8552.93|8
1654752990000|2022-06-09 05:36:30|8674.87|8554.87|8674.85|8554.85|8675.07|8555.07|8674.14|8554.14|10
1654753000000|2022-06-09 05:36:40|8674.74|8554.74|8674.78|8554.78|8674.79|8554.79|8674.31|8554.31|8
1654753010000|2022-06-09 05:36:50|8674.79|8554.79|8674.95|8554.95|8674.95|8554.95|8674.65|8554.65|7
1654753020000|2022-06-09 05:37:00|8674.99|8554.99|8674.54|8554.54|8675.01|8555.01|8674.53|8554.53|7
1654753030000|2022-06-09 05:37:10|8674.32|8554.32|8674.3|8554.3|8674.4|8554.4|8674.2|8554.2|7
1654753040000|2022-06-09 05:37:20|8674.17|8554.17|8673.43|8553.43|8674.25|8554.25|8673.43|8553.43|10
1654753050000|2022-06-09 05:37:30|8673.31|8553.31|8672.36|8552.36|8673.4|8553.4|8672.36|8552.36|9
1654753060000|2022-06-09 05:37:40|8672.33|8552.33|8672.15|8552.15|8672.33|8552.33|8672.15|8552.15|8
1654753070000|2022-06-09 05:37:50|8672.07|8552.07|8672.05|8552.05|8672.23|8552.23|8672.04|8552.04|9
1654753080000|2022-06-09 05:38:00|8671.97|8551.97|8671.9|8551.9|8672.02|8552.02|8671.78|8551.78|9
1654753090000|2022-06-09 05:38:10|8671.68|8551.68|8671.58|8551.58|8671.71|8551.71|8671.58|8551.58|7
1654753100000|2022-06-09 05:38:20|8671.52|8551.52|8671.33|8551.33|8671.52|8551.52|8671.01|8551.01|10
1654753110000|2022-06-09 05:38:30|8671.44|8551.44|8671.4|8551.4|8671.6|8551.6|8671.22|8551.22|9
1654753120000|2022-06-09 05:38:40|8671.36|8551.36|8671.94|8551.94|8672.03|8552.03|8671.12|8551.12|10
1654753130000|2022-06-09 05:38:50|8672.18|8552.18|8672.34|8552.34|8672.49|8552.49|8672.17|8552.17|5
1654753140000|2022-06-09 05:39:00|8672.39|8552.39|8673.02|8553.02|8673.02|8553.02|8672.39|8552.39|9
1654753150000|2022-06-09 05:39:10|8673.08|8553.08|8673.44|8553.44|8673.48|8553.48|8673.08|8553.08|6
1654753160000|2022-06-09 05:39:20|8673.55|8553.55|8673.91|8553.91|8674|8554|8673.44|8553.44|9
1654753170000|2022-06-09 05:39:30|8674.08|8554.08|8673.81|8553.81|8674.22|8554.22|8673.81|8553.81|10
1654753180000|2022-06-09 05:39:40|8673.92|8553.92|8674.05|8554.05|8674.05|8554.05|8673.61|8553.61|9
1654753190000|2022-06-09 05:39:50|8674.11|8554.11|8674.13|8554.13|8674.29|8554.29|8674.1|8554.1|9
1654753200000|2022-06-09 05:40:00|8674.03|8554.03|8674.25|8554.25|8674.25|8554.25|8674|8554|9
1654753210000|2022-06-09 05:40:10|8674.24|8554.24|8677.06|8557.06|8677.06|8557.06|8674.24|8554.24|10
1654753220000|2022-06-09 05:40:20|8677.18|8557.18|8676.7|8556.7|8677.31|8557.31|8676.7|8556.7|9
1654753230000|2022-06-09 05:40:30|8676.83|8556.83|8677.75|8557.75|8677.75|8557.75|8676.43|8556.43|10
1654753240000|2022-06-09 05:40:40|8677.87|8557.87|8677.21|8557.21|8677.91|8557.91|8677.21|8557.21|9
1654753250000|2022-06-09 05:40:50|8676.96|8556.96|8677.48|8557.48|8677.5|8557.5|8676.75|8556.75|8
1654753260000|2022-06-09 05:41:00|8677.36|8557.36|8677.19|8557.19|8677.41|8557.41|8677.19|8557.19|9
1654753270000|2022-06-09 05:41:10|8677.2|8557.2|8677.1|8557.1|8677.29|8557.29|8677.03|8557.03|9
1654753280000|2022-06-09 05:41:20|8677.07|8557.07|8675.87|8555.87|8677.07|8557.07|8675.87|8555.87|9
1654753290000|2022-06-09 05:41:30|8675.98|8555.98|8674.17|8554.17|8675.98|8555.98|8674.17|8554.17|10
1654753300000|2022-06-09 05:41:40|8674.14|8554.14|8673.4|8553.4|8674.14|8554.14|8673.4|8553.4|8
1654753310000|2022-06-09 05:41:50|8673.36|8553.36|8672.9|8552.9|8673.36|8553.36|8672.76|8552.76|10
1654753320000|2022-06-09 05:42:00|8672.99|8552.99|8672.53|8552.53|8672.99|8552.99|8672.41|8552.41|9
1654753330000|2022-06-09 05:42:10|8672.66|8552.66|8672.38|8552.38|8672.73|8552.73|8672.38|8552.38|8
1654753340000|2022-06-09 05:42:20|8672.14|8552.14|8672.21|8552.21|8672.32|8552.32|8672.09|8552.09|9
1654753350000|2022-06-09 05:42:30|8672.27|8552.27|8672.42|8552.42|8672.44|8552.44|8672.27|8552.27|8
1654753360000|2022-06-09 05:42:40|8672.46|8552.46|8671.51|8551.51|8672.56|8552.56|8671.51|8551.51|9
1654753370000|2022-06-09 05:42:50|8671.56|8551.56|8671.46|8551.46|8671.6|8551.6|8671.27|8551.27|9
1654753380000|2022-06-09 05:43:00|8671.66|8551.66|8672.19|8552.19|8672.19|8552.19|8671.57|8551.57|7
1654753390000|2022-06-09 05:43:10|8672.31|8552.31|8672.37|8552.37|8672.6|8552.6|8672.31|8552.31|10
1654753400000|2022-06-09 05:43:20|8672.41|8552.41|8672.23|8552.23|8672.41|8552.41|8671.68|8551.68|10
1654753410000|2022-06-09 05:43:30|8671.41|8551.41|8670.08|8550.08|8671.41|8551.41|8670|8550|10
1654753420000|2022-06-09 05:43:40|8670.12|8550.12|8669.19|8549.19|8670.12|8550.12|8669.19|8549.19|10
1654753430000|2022-06-09 05:43:50|8669.2|8549.2|8668.21|8548.21|8669.2|8549.2|8668.21|8548.21|10
1654753440000|2022-06-09 05:44:00|8668.22|8548.22|8667.25|8547.25|8668.39|8548.39|8667.25|8547.25|10
1654753450000|2022-06-09 05:44:10|8667.13|8547.13|8666.58|8546.58|8667.13|8547.13|8666.45|8546.45|10
1654753460000|2022-06-09 05:44:20|8666.94|8546.94|8667.43|8547.43|8667.78|8547.78|8666.93|8546.93|10
1654753470000|2022-06-09 05:44:30|8667.29|8547.29|8667.63|8547.63|8667.75|8547.75|8667.27|8547.27|9
1654753480000|2022-06-09 05:44:40|8667.7|8547.7|8667.61|8547.61|8667.77|8547.77|8667.56|8547.56|9
1654753490000|2022-06-09 05:44:50|8667.63|8547.63|8668.12|8548.12|8668.15|8548.15|8667.63|8547.63|8
1654753500000|2022-06-09 05:45:00|8668.25|8548.25|8670.46|8550.46|8670.46|8550.46|8668.18|8548.18|8
1654753510000|2022-06-09 05:45:10|8670.42|8550.42|8671.22|8551.22|8671.22|8551.22|8670.42|8550.42|9
1654753520000|2022-06-09 05:45:20|8671.14|8551.14|8671.27|8551.27|8671.33|8551.33|8671.12|8551.12|7
1654753530000|2022-06-09 05:45:30|8671.33|8551.33|8670.83|8550.83|8671.33|8551.33|8670.83|8550.83|9
1654753540000|2022-06-09 05:45:40|8670.71|8550.71|8671.15|8551.15|8671.47|8551.47|8670.71|8550.71|9
1654753550000|2022-06-09 05:45:50|8671.09|8551.09|8670.3|8550.3|8671.09|8551.09|8670.3|8550.3|10
1654753560000|2022-06-09 05:46:00|8670.28|8550.28|8668.97|8548.97|8670.28|8550.28|8668.97|8548.97|9
1654753570000|2022-06-09 05:46:10|8668.95|8548.95|8667.7|8547.7|8668.95|8548.95|8667.7|8547.7|8
1654753580000|2022-06-09 05:46:20|8667.74|8547.74|8666.96|8546.96|8667.81|8547.81|8666.96|8546.96|10
1654753590000|2022-06-09 05:46:30|8666.81|8546.81|8666.96|8546.96|8667.02|8547.02|8666.75|8546.75|9
1654753600000|2022-06-09 05:46:40|8666.64|8546.64|8666.08|8546.08|8666.64|8546.64|8665.96|8545.96|8
1654753610000|2022-06-09 05:46:50|8666.07|8546.07|8665.51|8545.51|8666.09|8546.09|8665.51|8545.51|10
1654753620000|2022-06-09 05:47:00|8665.57|8545.57|8665.41|8545.41|8665.62|8545.62|8665.41|8545.41|7
1654753630000|2022-06-09 05:47:10|8665.35|8545.35|8665.14|8545.14|8665.35|8545.35|8665.05|8545.05|9
1654753640000|2022-06-09 05:47:20|8665.06|8545.06|8664.21|8544.21|8665.06|8545.06|8664.21|8544.21|8
1654753650000|2022-06-09 05:47:30|8664.17|8544.17|8664.19|8544.19|8664.26|8544.26|8664.08|8544.08|10
1654753660000|2022-06-09 05:47:40|8664.12|8544.12|8664.28|8544.28|8664.33|8544.33|8663.64|8543.64|10
1654753670000|2022-06-09 05:47:50|8664.21|8544.21|8665.11|8545.11|8665.11|8545.11|8664.21|8544.21|8
1654753680000|2022-06-09 05:48:00|8665.38|8545.38|8665.39|8545.39|8665.48|8545.48|8665.3|8545.3|5
1654753690000|2022-06-09 05:48:10|8665.4|8545.4|8665.2|8545.2|8666|8546|8665.18|8545.18|7
1654753700000|2022-06-09 05:48:20|8665.16|8545.16|8665.38|8545.38|8665.45|8545.45|8665.16|8545.16|6
1654753710000|2022-06-09 05:48:30|8665.28|8545.28|8666.23|8546.23|8666.23|8546.23|8665.28|8545.28|7
1654753720000|2022-06-09 05:48:40|8666.25|8546.25|8666.35|8546.35|8666.4|8546.4|8666.24|8546.24|8
1654753730000|2022-06-09 05:48:50|8666.4|8546.4|8666.47|8546.47|8666.52|8546.52|8666.39|8546.39|7
1654753740000|2022-06-09 05:49:00|8666.38|8546.38|8666.98|8546.98|8666.98|8546.98|8666.38|8546.38|9
1654753750000|2022-06-09 05:49:10|8666.94|8546.94|8667.39|8547.39|8667.5|8547.5|8666.94|8546.94|8
1654753760000|2022-06-09 05:49:20|8667.46|8547.46|8667.39|8547.39|8667.46|8547.46|8667.07|8547.07|9
1654753770000|2022-06-09 05:49:30|8667.32|8547.32|8667.39|8547.39|8667.4|8547.4|8667.26|8547.26|6
1654753780000|2022-06-09 05:49:40|8667.38|8547.38|8669.24|8549.24|8669.28|8549.28|8667.38|8547.38|8
1654753790000|2022-06-09 05:49:50|8669.13|8549.13|8668.71|8548.71|8669.13|8549.13|8668.62|8548.62|8
1654753800000|2022-06-09 05:50:00|8668.7|8548.7|8668.7|8548.7|8668.72|8548.72|8668.63|8548.63|9
1654753810000|2022-06-09 05:50:10|8668.61|8548.61|8669.65|8549.65|8669.85|8549.85|8668.61|8548.61|9
1654753820000|2022-06-09 05:50:20|8669.9|8549.9|8670.04|8550.04|8670.25|8550.25|8669.9|8549.9|10
1654753830000|2022-06-09 05:50:30|8670.12|8550.12|8670.8|8550.8|8670.82|8550.82|8670.12|8550.12|10
1654753840000|2022-06-09 05:50:40|8670.72|8550.72|8670.81|8550.81|8671.46|8551.46|8670.72|8550.72|9
1654753850000|2022-06-09 05:50:50|8670.5|8550.5|8669.97|8549.97|8670.5|8550.5|8669.97|8549.97|9
1654753860000|2022-06-09 05:51:00|8670.02|8550.02|8669.91|8549.91|8670.02|8550.02|8669.87|8549.87|8
1654753870000|2022-06-09 05:51:10|8669.9|8549.9|8669.9|8549.9|8669.9|8549.9|8669.9|8549.9|1
1654753880000|2022-06-09 05:51:20|8670.39|8550.39|8671.11|8551.11|8671.11|8551.11|8670.39|8550.39|8
1654753890000|2022-06-09 05:51:30|8671.09|8551.09|8671.49|8551.49|8671.5|8551.5|8671.05|8551.05|9
1654753900000|2022-06-09 05:51:40|8671.6|8551.6|8672.13|8552.13|8672.19|8552.19|8671.6|8551.6|9
1654753910000|2022-06-09 05:51:50|8672.09|8552.09|8672.27|8552.27|8672.29|8552.29|8672.09|8552.09|7
1654753920000|2022-06-09 05:52:00|8672.44|8552.44|8672.26|8552.26|8672.44|8552.44|8672.25|8552.25|8
1654753930000|2022-06-09 05:52:10|8672.27|8552.27|8672.4|8552.4|8672.49|8552.49|8672.21|8552.21|7
1654753940000|2022-06-09 05:52:20|8672.44|8552.44|8672.55|8552.55|8672.67|8552.67|8672.44|8552.44|8
1654753950000|2022-06-09 05:52:30|8672.36|8552.36|8672.83|8552.83|8672.83|8552.83|8672.36|8552.36|9
1654753960000|2022-06-09 05:52:40|8672.73|8552.73|8672.72|8552.72|8672.83|8552.83|8672.72|8552.72|9
1654753970000|2022-06-09 05:52:50|8672.74|8552.74|8672.83|8552.83|8672.83|8552.83|8672.41|8552.41|7
1654753980000|2022-06-09 05:53:00|8672.54|8552.54|8672.58|8552.58|8672.64|8552.64|8672.28|8552.28|8
1654753990000|2022-06-09 05:53:10|8672.64|8552.64|8673.47|8553.47|8673.47|8553.47|8672.62|8552.62|9
1654754000000|2022-06-09 05:53:20|8673.6|8553.6|8673.36|8553.36|8673.61|8553.61|8673.36|8553.36|5
1654754010000|2022-06-09 05:53:30|8673.1|8553.1|8672.63|8552.63|8673.1|8553.1|8672.63|8552.63|8
1654754020000|2022-06-09 05:53:40|8672.71|8552.71|8671.95|8551.95|8672.71|8552.71|8671.95|8551.95|10
1654754030000|2022-06-09 05:53:50|8671.26|8551.26|8670.67|8550.67|8671.26|8551.26|8670.67|8550.67|8
1654754040000|2022-06-09 05:54:00|8670.61|8550.61|8670.19|8550.19|8670.7|8550.7|8670.12|8550.12|7
1654754050000|2022-06-09 05:54:10|8670|8550|8667.18|8547.18|8670|8550|8667.18|8547.18|10
1654754060000|2022-06-09 05:54:20|8667.06|8547.06|8666.79|8546.79|8667.06|8547.06|8666.75|8546.75|10
1654754070000|2022-06-09 05:54:30|8666.82|8546.82|8666.6|8546.6|8666.84|8546.84|8666.21|8546.21|8
1654754080000|2022-06-09 05:54:40|8667.35|8547.35|8667.6|8547.6|8667.65|8547.65|8667.35|8547.35|9
1654754090000|2022-06-09 05:54:50|8667.55|8547.55|8667.49|8547.49|8667.82|8547.82|8667.49|8547.49|9
1654754100000|2022-06-09 05:55:00|8667.6|8547.6|8667.81|8547.81|8667.81|8547.81|8667.57|8547.57|9
1654754110000|2022-06-09 05:55:10|8667.82|8547.82|8667.31|8547.31|8667.82|8547.82|8666.75|8546.75|10
1654754120000|2022-06-09 05:55:20|8667.39|8547.39|8668.08|8548.08|8668.08|8548.08|8667.39|8547.39|10
1654754130000|2022-06-09 05:55:30|8667.85|8547.85|8667.8|8547.8|8668.09|8548.09|8667.79|8547.79|9
1654754140000|2022-06-09 05:55:40|8668|8548|8667.78|8547.78|8668.57|8548.57|8667.75|8547.75|9
1654754150000|2022-06-09 05:55:50|8667.72|8547.72|8668.79|8548.79|8668.81|8548.81|8667.72|8547.72|10
1654754160000|2022-06-09 05:56:00|8668.81|8548.81|8668.78|8548.78|8668.96|8548.96|8668.68|8548.68|7
1654754170000|2022-06-09 05:56:10|8668.79|8548.79|8668.19|8548.19|8668.79|8548.79|8668.19|8548.19|9
1654754180000|2022-06-09 05:56:20|8667.97|8547.97|8667.35|8547.35|8667.97|8547.97|8667.23|8547.23|9
1654754190000|2022-06-09 05:56:30|8666.85|8546.85|8666.55|8546.55|8666.85|8546.85|8666.03|8546.03|10
1654754200000|2022-06-09 05:56:40|8666.78|8546.78|8666.48|8546.48|8667.15|8547.15|8666.35|8546.35|8
1654754210000|2022-06-09 05:56:50|8666.57|8546.57|8665.34|8545.34|8666.57|8546.57|8665.34|8545.34|10
1654754220000|2022-06-09 05:57:00|8665.33|8545.33|8665.38|8545.38|8665.38|8545.38|8665.09|8545.09|10
1654754230000|2022-06-09 05:57:10|8665.44|8545.44|8666.79|8546.79|8666.91|8546.91|8665.44|8545.44|10
1654754240000|2022-06-09 05:57:20|8666.78|8546.78|8666.44|8546.44|8666.81|8546.81|8666.37|8546.37|8
1654754250000|2022-06-09 05:57:30|8666.54|8546.54|8666.29|8546.29|8666.54|8546.54|8666.24|8546.24|10
1654754260000|2022-06-09 05:57:40|8666.32|8546.32|8667.36|8547.36|8667.78|8547.78|8666.21|8546.21|10
1654754270000|2022-06-09 05:57:50|8667.4|8547.4|8666.61|8546.61|8667.4|8547.4|8666.51|8546.51|10
1654754280000|2022-06-09 05:58:00|8666.67|8546.67|8666.48|8546.48|8667.08|8547.08|8666.48|8546.48|8
1654754290000|2022-06-09 05:58:10|8666.47|8546.47|8667.04|8547.04|8667.04|8547.04|8666.38|8546.38|9
1654754300000|2022-06-09 05:58:20|8667.05|8547.05|8667.06|8547.06|8667.09|8547.09|8666.98|8546.98|10
1654754310000|2022-06-09 05:58:30|8667.1|8547.1|8666.77|8546.77|8667.1|8547.1|8666.77|8546.77|8
1654754320000|2022-06-09 05:58:40|8666.33|8546.33|8666.11|8546.11|8666.51|8546.51|8666.1|8546.1|10
1654754330000|2022-06-09 05:58:50|8666.08|8546.08|8666.22|8546.22|8666.27|8546.27|8666.08|8546.08|8
1654754340000|2022-06-09 05:59:00|8666.13|8546.13|8666.07|8546.07|8666.28|8546.28|8666.07|8546.07|6
1654754350000|2022-06-09 05:59:10|8665.77|8545.77|8665.54|8545.54|8665.81|8545.81|8665.54|8545.54|8
1654754360000|2022-06-09 05:59:20|8665.49|8545.49|8664.4|8544.4|8665.5|8545.5|8664.28|8544.28|9
1654754370000|2022-06-09 05:59:30|8664.46|8544.46|8662.99|8542.99|8664.46|8544.46|8662.99|8542.99|7
1654754380000|2022-06-09 05:59:40|8662.9|8542.9|8662.63|8542.63|8662.9|8542.9|8662.45|8542.45|9
1654754390000|2022-06-09 05:59:50|8662.52|8542.52|8662.8|8542.8|8662.82|8542.82|8662.52|8542.52|9
1654754400000|2022-06-09 06:00:00|8662.84|8542.84|8663.44|8543.44|8663.44|8543.44|8662.71|8542.71|10
1654754410000|2022-06-09 06:00:10|8663.6|8543.6|8664.87|8544.87|8664.87|8544.87|8663.6|8543.6|7
1654754420000|2022-06-09 06:00:20|8665.01|8545.01|8665.27|8545.27|8665.53|8545.53|8665.01|8545.01|10
1654754430000|2022-06-09 06:00:30|8665.39|8545.39|8666.69|8546.69|8666.69|8546.69|8665.39|8545.39|10
1654754440000|2022-06-09 06:00:40|8667.1|8547.1|8667.78|8547.78|8668.11|8548.11|8667.1|8547.1|9
1654754450000|2022-06-09 06:00:50|8667.93|8547.93|8667.14|8547.14|8667.93|8547.93|8667.14|8547.14|10
1654754460000|2022-06-09 06:01:00|8667.26|8547.26|8667.05|8547.05|8667.46|8547.46|8666.99|8546.99|10
1654754470000|2022-06-09 06:01:10|8666.93|8546.93|8667.09|8547.09|8667.09|8547.09|8666.1|8546.1|8
1654754480000|2022-06-09 06:01:20|8667.32|8547.32|8667.97|8547.97|8667.97|8547.97|8667.26|8547.26|9
1654754490000|2022-06-09 06:01:30|8667.85|8547.85|8667.62|8547.62|8667.85|8547.85|8667.36|8547.36|10
1654754500000|2022-06-09 06:01:40|8668.35|8548.35|8667.95|8547.95|8668.35|8548.35|8667.58|8547.58|10
1654754510000|2022-06-09 06:01:50|8668.16|8548.16|8667.85|8547.85|8668.92|8548.92|8667.85|8547.85|10
1654754520000|2022-06-09 06:02:00|8667.32|8547.32|8667.1|8547.1|8667.89|8547.89|8666.78|8546.78|10
1654754530000|2022-06-09 06:02:10|8667.14|8547.14|8668.31|8548.31|8668.31|8548.31|8667.14|8547.14|10
1654754540000|2022-06-09 06:02:20|8668.35|8548.35|8668.94|8548.94|8668.94|8548.94|8668.12|8548.12|10
1654754550000|2022-06-09 06:02:30|8668.9|8548.9|8668.84|8548.84|8668.95|8548.95|8668.7|8548.7|8
1654754560000|2022-06-09 06:02:40|8668.88|8548.88|8669.37|8549.37|8669.39|8549.39|8668.55|8548.55|9
1654754570000|2022-06-09 06:02:50|8669.4|8549.4|8668.66|8548.66|8669.4|8549.4|8668.66|8548.66|8
1654754580000|2022-06-09 06:03:00|8668.83|8548.83|8667.9|8547.9|8668.83|8548.83|8667.77|8547.77|10
1654754590000|2022-06-09 06:03:10|8667.98|8547.98|8667.88|8547.88|8668.3|8548.3|8667.88|8547.88|9
1654754600000|2022-06-09 06:03:20|8667.91|8547.91|8667.18|8547.18|8667.91|8547.91|8667.18|8547.18|10
1654754610000|2022-06-09 06:03:30|8666.97|8546.97|8667.5|8547.5|8667.5|8547.5|8666.97|8546.97|9
1654754620000|2022-06-09 06:03:40|8667.53|8547.53|8667.84|8547.84|8668.67|8548.67|8667.53|8547.53|8
1654754630000|2022-06-09 06:03:50|8667.98|8547.98|8667.87|8547.87|8668.08|8548.08|8667.77|8547.77|8
1654754640000|2022-06-09 06:04:00|8667.83|8547.83|8669.58|8549.58|8669.58|8549.58|8667.83|8547.83|8
1654754650000|2022-06-09 06:04:10|8669.64|8549.64|8670.08|8550.08|8670.17|8550.17|8669.64|8549.64|9
1654754660000|2022-06-09 06:04:20|8669.96|8549.96|8669.37|8549.37|8669.96|8549.96|8669.37|8549.37|10
1654754670000|2022-06-09 06:04:30|8669.42|8549.42|8669.6|8549.6|8669.89|8549.89|8669.42|8549.42|9
1654754680000|2022-06-09 06:04:40|8669.61|8549.61|8669.1|8549.1|8669.61|8549.61|8669.1|8549.1|9
1654754690000|2022-06-09 06:04:50|8669.2|8549.2|8669.56|8549.56|8669.56|8549.56|8669.19|8549.19|9
1654754700000|2022-06-09 06:05:00|8669.63|8549.63|8669.61|8549.61|8669.7|8549.7|8669.52|8549.52|8
1654754710000|2022-06-09 06:05:10|8669.51|8549.51|8669.22|8549.22|8669.51|8549.51|8669.22|8549.22|9
1654754720000|2022-06-09 06:05:20|8669.23|8549.23|8668.3|8548.3|8669.23|8549.23|8668.25|8548.25|9
1654754730000|2022-06-09 06:05:30|8668.11|8548.11|8667.84|8547.84|8668.2|8548.2|8667.84|8547.84|8
1654754740000|2022-06-09 06:05:40|8667.74|8547.74|8667.79|8547.79|8667.82|8547.82|8667.74|8547.74|3
1654754750000|2022-06-09 06:05:50|8667.91|8547.91|8667.23|8547.23|8667.93|8547.93|8667.23|8547.23|6
1654754760000|2022-06-09 06:06:00|8667.24|8547.24|8668.26|8548.26|8668.26|8548.26|8667.23|8547.23|8
1654754770000|2022-06-09 06:06:10|8668.43|8548.43|8668.31|8548.31|8668.43|8548.43|8668.31|8548.31|6
1654754780000|2022-06-09 06:06:20|8668.34|8548.34|8668.04|8548.04|8668.61|8548.61|8668.01|8548.01|8
1654754790000|2022-06-09 06:06:30|8667.93|8547.93|8667.33|8547.33|8667.96|8547.96|8667.33|8547.33|7
1654754800000|2022-06-09 06:06:40|8667.25|8547.25|8666.71|8546.71|8667.53|8547.53|8666.71|8546.71|10
1654754810000|2022-06-09 06:06:50|8666.63|8546.63|8665.34|8545.34|8666.66|8546.66|8665.27|8545.27|10
1654754820000|2022-06-09 06:07:00|8665.36|8545.36|8664.96|8544.96|8665.36|8545.36|8664.96|8544.96|9
1654754830000|2022-06-09 06:07:10|8664.78|8544.78|8664.47|8544.47|8664.78|8544.78|8664.33|8544.33|9
1654754840000|2022-06-09 06:07:20|8664.51|8544.51|8663.89|8543.89|8664.51|8544.51|8663.82|8543.82|8
1654754850000|2022-06-09 06:07:30|8663.94|8543.94|8663.27|8543.27|8663.94|8543.94|8663.23|8543.23|7
1654754860000|2022-06-09 06:07:40|8663.22|8543.22|8662.78|8542.78|8663.22|8543.22|8662.68|8542.68|9
1654754870000|2022-06-09 06:07:50|8662.56|8542.56|8661.34|8541.34|8662.56|8542.56|8661.25|8541.25|9
1654754880000|2022-06-09 06:08:00|8661.4|8541.4|8660.38|8540.38|8661.47|8541.47|8660.38|8540.38|10
1654754890000|2022-06-09 06:08:10|8660.37|8540.37|8660.44|8540.44|8660.56|8540.56|8660.37|8540.37|7
1654754900000|2022-06-09 06:08:20|8660.49|8540.49|8660.83|8540.83|8660.9|8540.9|8660.25|8540.25|8
1654754910000|2022-06-09 06:08:30|8660.88|8540.88|8661.76|8541.76|8661.76|8541.76|8660.88|8540.88|9
1654754920000|2022-06-09 06:08:40|8661.89|8541.89|8662.02|8542.02|8662.12|8542.12|8661.89|8541.89|9
1654754930000|2022-06-09 06:08:50|8662.06|8542.06|8662.04|8542.04|8662.25|8542.25|8661.96|8541.96|9
1654754940000|2022-06-09 06:09:00|8662.1|8542.1|8663.16|8543.16|8663.21|8543.21|8662.1|8542.1|10
1654754950000|2022-06-09 06:09:10|8663.1|8543.1|8662.74|8542.74|8663.1|8543.1|8662.67|8542.67|8
1654754960000|2022-06-09 06:09:20|8662.68|8542.68|8662.78|8542.78|8662.82|8542.82|8662.62|8542.62|7
1654754970000|2022-06-09 06:09:30|8662.81|8542.81|8662.69|8542.69|8662.91|8542.91|8662.56|8542.56|8
1654754980000|2022-06-09 06:09:40|8662.68|8542.68|8662.96|8542.96|8662.96|8542.96|8662.68|8542.68|4
1654754990000|2022-06-09 06:09:50|8663.08|8543.08|8663.04|8543.04|8663.12|8543.12|8662.93|8542.93|7
1654755000000|2022-06-09 06:10:00|8662.9|8542.9|8662.93|8542.93|8663.08|8543.08|8662.8|8542.8|9
1654755010000|2022-06-09 06:10:10|8662.95|8542.95|8663.45|8543.45|8663.46|8543.46|8662.95|8542.95|10
1654755020000|2022-06-09 06:10:20|8663.56|8543.56|8664.42|8544.42|8664.42|8544.42|8663.46|8543.46|8
1654755030000|2022-06-09 06:10:30|8664.47|8544.47|8664.28|8544.28|8664.52|8544.52|8664.07|8544.07|8
1654755040000|2022-06-09 06:10:40|8664.35|8544.35|8665.88|8545.88|8665.88|8545.88|8664.34|8544.34|10
1654755050000|2022-06-09 06:10:50|8666.08|8546.08|8665.5|8545.5|8666.22|8546.22|8665.5|8545.5|9
1654755060000|2022-06-09 06:11:00|8665.29|8545.29|8663.84|8543.84|8665.29|8545.29|8663.84|8543.84|10
1654755070000|2022-06-09 06:11:10|8663.9|8543.9|8663.75|8543.75|8664.04|8544.04|8663.66|8543.66|10
1654755080000|2022-06-09 06:11:20|8663.79|8543.79|8663.74|8543.74|8663.95|8543.95|8663.74|8543.74|7
1654755090000|2022-06-09 06:11:30|8663.5|8543.5|8663.61|8543.61|8663.7|8543.7|8663.37|8543.37|9
1654755100000|2022-06-09 06:11:40|8663.69|8543.69|8664.28|8544.28|8664.28|8544.28|8663.6|8543.6|8
1654755110000|2022-06-09 06:11:50|8664.42|8544.42|8664.81|8544.81|8664.87|8544.87|8664.42|8544.42|8
1654755120000|2022-06-09 06:12:00|8664.85|8544.85|8665.08|8545.08|8665.08|8545.08|8664.85|8544.85|7
1654755130000|2022-06-09 06:12:10|8665.21|8545.21|8665.41|8545.41|8665.49|8545.49|8665.19|8545.19|10
1654755140000|2022-06-09 06:12:20|8665.44|8545.44|8665.76|8545.76|8665.76|8545.76|8665.44|8545.44|8
1654755150000|2022-06-09 06:12:30|8665.73|8545.73|8665.53|8545.53|8666.01|8546.01|8665.53|8545.53|10
1654755160000|2022-06-09 06:12:40|8665.62|8545.62|8665.89|8545.89|8665.89|8545.89|8665.36|8545.36|10
1654755170000|2022-06-09 06:12:50|8666.04|8546.04|8666.31|8546.31|8666.31|8546.31|8666.02|8546.02|9
1654755180000|2022-06-09 06:13:00|8666.51|8546.51|8667.1|8547.1|8667.1|8547.1|8666.51|8546.51|8
1654755190000|2022-06-09 06:13:10|8667.08|8547.08|8666.6|8546.6|8667.08|8547.08|8666.38|8546.38|7
1654755200000|2022-06-09 06:13:20|8666.62|8546.62|8666.54|8546.54|8666.62|8546.62|8666.39|8546.39|8
1654755210000|2022-06-09 06:13:30|8666.38|8546.38|8666.82|8546.82|8666.82|8546.82|8666.38|8546.38|9
1654755220000|2022-06-09 06:13:40|8666.92|8546.92|8666.96|8546.96|8667.08|8547.08|8666.86|8546.86|10
1654755230000|2022-06-09 06:13:50|8666.95|8546.95|8667.22|8547.22|8667.33|8547.33|8666.95|8546.95|9
1654755240000|2022-06-09 06:14:00|8667.11|8547.11|8667.56|8547.56|8667.56|8547.56|8667.11|8547.11|5
1654755250000|2022-06-09 06:14:10|8667.6|8547.6|8667.64|8547.64|8667.65|8547.65|8667.41|8547.41|9
1654755260000|2022-06-09 06:14:20|8667.62|8547.62|8667.82|8547.82|8667.85|8547.85|8667.62|8547.62|9
1654755270000|2022-06-09 06:14:30|8667.86|8547.86|8668.24|8548.24|8668.31|8548.31|8667.86|8547.86|8
1654755280000|2022-06-09 06:14:40|8668.45|8548.45|8668.4|8548.4|8668.53|8548.53|8668.27|8548.27|7
1654755290000|2022-06-09 06:14:50|8668.42|8548.42|8668.43|8548.43|8668.53|8548.53|8668.33|8548.33|7
1654755300000|2022-06-09 06:15:00|8668.47|8548.47|8668.89|8548.89|8669.06|8549.06|8668.47|8548.47|8
1654755310000|2022-06-09 06:15:10|8668.96|8548.96|8669.5|8549.5|8669.5|8549.5|8668.96|8548.96|8
1654755320000|2022-06-09 06:15:20|8669.54|8549.54|8670.82|8550.82|8670.82|8550.82|8669.52|8549.52|10
1654755330000|2022-06-09 06:15:30|8670.92|8550.92|8670.65|8550.65|8670.94|8550.94|8670.65|8550.65|7
1654755340000|2022-06-09 06:15:40|8670.6|8550.6|8671.16|8551.16|8671.43|8551.43|8670.6|8550.6|10
1654755350000|2022-06-09 06:15:50|8671.36|8551.36|8671.52|8551.52|8671.52|8551.52|8671.04|8551.04|9
1654755360000|2022-06-09 06:16:00|8671.63|8551.63|8670.55|8550.55|8671.66|8551.66|8670.55|8550.55|7
1654755370000|2022-06-09 06:16:10|8669.86|8549.86|8668.64|8548.64|8669.86|8549.86|8668.64|8548.64|8
1654755380000|2022-06-09 06:16:20|8668.53|8548.53|8667.61|8547.61|8668.59|8548.59|8667.61|8547.61|8
1654755390000|2022-06-09 06:16:30|8667.49|8547.49|8668.08|8548.08|8668.12|8548.12|8667.49|8547.49|7
1654755400000|2022-06-09 06:16:40|8668.07|8548.07|8666.76|8546.76|8668.07|8548.07|8666.76|8546.76|10
1654755410000|2022-06-09 06:16:50|8666.73|8546.73|8666.43|8546.43|8666.8|8546.8|8666.24|8546.24|10
1654755420000|2022-06-09 06:17:00|8666.27|8546.27|8666.39|8546.39|8666.39|8546.39|8666.17|8546.17|8
1654755430000|2022-06-09 06:17:10|8666.37|8546.37|8665.68|8545.68|8666.37|8546.37|8665.68|8545.68|9
1654755440000|2022-06-09 06:17:20|8665.78|8545.78|8666.52|8546.52|8666.57|8546.57|8665.78|8545.78|10
1654755450000|2022-06-09 06:17:30|8666.51|8546.51|8666.59|8546.59|8666.59|8546.59|8666.44|8546.44|6
1654755460000|2022-06-09 06:17:40|8666.47|8546.47|8666.79|8546.79|8666.79|8546.79|8666.31|8546.31|8
1654755470000|2022-06-09 06:17:50|8666.78|8546.78|8666.91|8546.91|8666.97|8546.97|8666.75|8546.75|7
1654755480000|2022-06-09 06:18:00|8667.09|8547.09|8666.53|8546.53|8667.09|8547.09|8666.49|8546.49|7
1654755490000|2022-06-09 06:18:10|8666.37|8546.37|8666.35|8546.35|8666.42|8546.42|8666.35|8546.35|8
1654755500000|2022-06-09 06:18:20|8666.42|8546.42|8666.38|8546.38|8666.45|8546.45|8666.23|8546.23|7
1654755510000|2022-06-09 06:18:30|8666.34|8546.34|8666.13|8546.13|8666.34|8546.34|8666.07|8546.07|10
1654755520000|2022-06-09 06:18:40|8666.29|8546.29|8665.86|8545.86|8666.29|8546.29|8665.86|8545.86|6
1654755530000|2022-06-09 06:18:50|8666.03|8546.03|8665.8|8545.8|8666.03|8546.03|8665.77|8545.77|4
1654755540000|2022-06-09 06:19:00|8665.81|8545.81|8666.2|8546.2|8666.47|8546.47|8665.81|8545.81|9
1654755550000|2022-06-09 06:19:10|8666.1|8546.1|8665.77|8545.77|8666.1|8546.1|8665.77|8545.77|10
1654755560000|2022-06-09 06:19:20|8665.61|8545.61|8665.68|8545.68|8665.75|8545.75|8665.61|8545.61|8
1654755570000|2022-06-09 06:19:30|8665.6|8545.6|8665.52|8545.52|8665.6|8545.6|8665.32|8545.32|9
1654755580000|2022-06-09 06:19:40|8665.14|8545.14|8665.04|8545.04|8665.14|8545.14|8664.81|8544.81|10
1654755590000|2022-06-09 06:19:50|8665.02|8545.02|8664.23|8544.23|8665.02|8545.02|8664.23|8544.23|10
1654755600000|2022-06-09 06:20:00|8664.17|8544.17|8663.92|8543.92|8664.35|8544.35|8663.86|8543.86|9
1654755610000|2022-06-09 06:20:10|8663.91|8543.91|8662.56|8542.56|8663.91|8543.91|8662.56|8542.56|9
1654755620000|2022-06-09 06:20:20|8662.34|8542.34|8662.46|8542.46|8662.46|8542.46|8662.25|8542.25|10
1654755630000|2022-06-09 06:20:30|8662.39|8542.39|8662.01|8542.01|8662.39|8542.39|8661.94|8541.94|10
1654755640000|2022-06-09 06:20:40|8661.92|8541.92|8661.93|8541.93|8661.94|8541.94|8661.81|8541.81|8
1654755650000|2022-06-09 06:20:50|8662.13|8542.13|8662.76|8542.76|8662.93|8542.93|8662.13|8542.13|9
1654755660000|2022-06-09 06:21:00|8663.32|8543.32|8663.68|8543.68|8663.85|8543.85|8663.32|8543.32|10
1654755670000|2022-06-09 06:21:10|8663.51|8543.51|8662.59|8542.59|8663.51|8543.51|8662.59|8542.59|10
1654755680000|2022-06-09 06:21:20|8662.53|8542.53|8661.91|8541.91|8662.53|8542.53|8661.91|8541.91|10
1654755690000|2022-06-09 06:21:30|8661.78|8541.78|8662.13|8542.13|8662.13|8542.13|8661.78|8541.78|7
1654755700000|2022-06-09 06:21:40|8662.85|8542.85|8663.36|8543.36|8663.41|8543.41|8662.85|8542.85|10
1654755710000|2022-06-09 06:21:50|8663.56|8543.56|8662.63|8542.63|8663.56|8543.56|8662.63|8542.63|9
1654755720000|2022-06-09 06:22:00|8662.5|8542.5|8662.54|8542.54|8662.67|8542.67|8662.5|8542.5|7
1654755730000|2022-06-09 06:22:10|8662.59|8542.59|8662.57|8542.57|8662.61|8542.61|8662.42|8542.42|9
1654755740000|2022-06-09 06:22:20|8662.73|8542.73|8662.73|8542.73|8662.75|8542.75|8662.69|8542.69|7
1654755750000|2022-06-09 06:22:30|8662.64|8542.64|8662.74|8542.74|8662.96|8542.96|8662.64|8542.64|7
1654755760000|2022-06-09 06:22:40|8662.61|8542.61|8662.49|8542.49|8662.61|8542.61|8662.44|8542.44|8
1654755770000|2022-06-09 06:22:50|8662.69|8542.69|8662.59|8542.59|8662.69|8542.69|8662.56|8542.56|6
1654755780000|2022-06-09 06:23:00|8662.67|8542.67|8662.62|8542.62|8662.67|8542.67|8662.56|8542.56|7
1654755790000|2022-06-09 06:23:10|8662.6|8542.6|8662.55|8542.55|8662.6|8542.6|8662.46|8542.46|7
1654755800000|2022-06-09 06:23:20|8662.56|8542.56|8662.25|8542.25|8662.78|8542.78|8662.25|8542.25|9
1654755810000|2022-06-09 06:23:30|8662.38|8542.38|8662.39|8542.39|8662.51|8542.51|8662.2|8542.2|8
1654755820000|2022-06-09 06:23:40|8662.23|8542.23|8660.54|8540.54|8662.23|8542.23|8660.54|8540.54|9
1654755830000|2022-06-09 06:23:50|8660.53|8540.53|8660.7|8540.7|8660.7|8540.7|8660.43|8540.43|9
1654755840000|2022-06-09 06:24:00|8660.76|8540.76|8659.87|8539.87|8660.76|8540.76|8659.87|8539.87|10
1654755850000|2022-06-09 06:24:10|8659.82|8539.82|8659.54|8539.54|8659.91|8539.91|8659.53|8539.53|10
1654755860000|2022-06-09 06:24:20|8659.38|8539.38|8658.84|8538.84|8659.38|8539.38|8658.84|8538.84|9
1654755870000|2022-06-09 06:24:30|8658.68|8538.68|8657.11|8537.11|8658.68|8538.68|8657.11|8537.11|10
1654755880000|2022-06-09 06:24:40|8657.15|8537.15|8657.06|8537.06|8657.22|8537.22|8657.03|8537.03|9
1654755890000|2022-06-09 06:24:50|8657.04|8537.04|8657.12|8537.12|8657.12|8537.12|8656.81|8536.81|9
1654755900000|2022-06-09 06:25:00|8657.13|8537.13|8657.67|8537.67|8657.75|8537.75|8657.13|8537.13|7
1654755910000|2022-06-09 06:25:10|8657.72|8537.72|8657.8|8537.8|8657.87|8537.87|8657.65|8537.65|8
1654755920000|2022-06-09 06:25:20|8657.74|8537.74|8658.66|8538.66|8658.66|8538.66|8657.74|8537.74|8
1654755930000|2022-06-09 06:25:30|8658.93|8538.93|8659.1|8539.1|8659.34|8539.34|8658.93|8538.93|9
1654755940000|2022-06-09 06:25:40|8659.07|8539.07|8658.53|8538.53|8659.12|8539.12|8658.34|8538.34|10
1654755950000|2022-06-09 06:25:50|8658.63|8538.63|8659.26|8539.26|8659.26|8539.26|8658.49|8538.49|10
1654755960000|2022-06-09 06:26:00|8659.35|8539.35|8659.56|8539.56|8659.57|8539.57|8659.35|8539.35|8
1654755970000|2022-06-09 06:26:10|8659.44|8539.44|8659.26|8539.26|8659.56|8539.56|8659.2|8539.2|9
1654755980000|2022-06-09 06:26:20|8659.25|8539.25|8658.93|8538.93|8659.25|8539.25|8658.93|8538.93|10
1654755990000|2022-06-09 06:26:30|8659.08|8539.08|8658.91|8538.91|8659.08|8539.08|8658.88|8538.88|8
1654756000000|2022-06-09 06:26:40|8658.84|8538.84|8659.29|8539.29|8659.29|8539.29|8658.84|8538.84|8
1654756010000|2022-06-09 06:26:50|8659.34|8539.34|8659.42|8539.42|8659.42|8539.42|8659.3|8539.3|6
1654756020000|2022-06-09 06:27:00|8659.38|8539.38|8659.78|8539.78|8659.78|8539.78|8659.38|8539.38|10
1654756030000|2022-06-09 06:27:10|8659.67|8539.67|8659.1|8539.1|8659.67|8539.67|8659.1|8539.1|8
1654756040000|2022-06-09 06:27:20|8659.04|8539.04|8658.97|8538.97|8659.14|8539.14|8658.97|8538.97|10
1654756050000|2022-06-09 06:27:30|8659.05|8539.05|8658.92|8538.92|8659.05|8539.05|8658.92|8538.92|5
1654756060000|2022-06-09 06:27:40|8658.93|8538.93|8658.93|8538.93|8659.01|8539.01|8658.88|8538.88|6
1654756070000|2022-06-09 06:27:50|8658.94|8538.94|8658.46|8538.46|8658.94|8538.94|8658.46|8538.46|8
1654756080000|2022-06-09 06:28:00|8658.54|8538.54|8658.55|8538.55|8658.61|8538.61|8658.52|8538.52|6
1654756090000|2022-06-09 06:28:10|8658.46|8538.46|8659.12|8539.12|8659.12|8539.12|8658.36|8538.36|9
1654756100000|2022-06-09 06:28:20|8659.19|8539.19|8659.54|8539.54|8659.54|8539.54|8659.19|8539.19|8
1654756110000|2022-06-09 06:28:30|8659.48|8539.48|8660.13|8540.13|8660.13|8540.13|8659.48|8539.48|8
1654756120000|2022-06-09 06:28:40|8660.14|8540.14|8660.98|8540.98|8660.99|8540.99|8660.14|8540.14|8
1654756130000|2022-06-09 06:28:50|8661.01|8541.01|8660.93|8540.93|8661.03|8541.03|8660.93|8540.93|7
1654756140000|2022-06-09 06:29:00|8660.9|8540.9|8661|8541|8661.03|8541.03|8660.66|8540.66|7
1654756150000|2022-06-09 06:29:10|8660.98|8540.98|8661.41|8541.41|8661.41|8541.41|8660.92|8540.92|9
1654756160000|2022-06-09 06:29:20|8661.62|8541.62|8662.53|8542.53|8662.6|8542.6|8661.61|8541.61|7
1654756170000|2022-06-09 06:29:30|8662.71|8542.71|8662.6|8542.6|8662.72|8542.72|8662.6|8542.6|8
1654756180000|2022-06-09 06:29:40|8662.65|8542.65|8663.55|8543.55|8663.61|8543.61|8662.65|8542.65|10
1654756190000|2022-06-09 06:29:50|8663.61|8543.61|8664.72|8544.72|8664.72|8544.72|8663.42|8543.42|9
1654756200000|2022-06-09 06:30:00|8664.71|8544.71|8664.49|8544.49|8665.33|8545.33|8664.49|8544.49|10
1654756210000|2022-06-09 06:30:10|8663.93|8543.93|8663.25|8543.25|8663.93|8543.93|8663.25|8543.25|9
1654756220000|2022-06-09 06:30:20|8663.04|8543.04|8662.88|8542.88|8663.04|8543.04|8662.57|8542.57|10
1654756230000|2022-06-09 06:30:30|8662.81|8542.81|8662.94|8542.94|8662.94|8542.94|8662.76|8542.76|9
1654756240000|2022-06-09 06:30:40|8662.91|8542.91|8662.89|8542.89|8662.93|8542.93|8662.69|8542.69|9
1654756250000|2022-06-09 06:30:50|8663.77|8543.77|8664.09|8544.09|8664.28|8544.28|8663.77|8543.77|9
1654756260000|2022-06-09 06:31:00|8664.02|8544.02|8663.74|8543.74|8664.02|8544.02|8663.74|8543.74|9
1654756270000|2022-06-09 06:31:10|8663.57|8543.57|8663.12|8543.12|8663.57|8543.57|8663.12|8543.12|10
1654756280000|2022-06-09 06:31:20|8663.13|8543.13|8662.74|8542.74|8663.13|8543.13|8662.74|8542.74|9
1654756290000|2022-06-09 06:31:30|8662.72|8542.72|8661.56|8541.56|8662.72|8542.72|8661.56|8541.56|10
1654756300000|2022-06-09 06:31:40|8661.46|8541.46|8659.32|8539.32|8661.46|8541.46|8659.32|8539.32|10
1654756310000|2022-06-09 06:31:50|8659.49|8539.49|8658.74|8538.74|8659.57|8539.57|8658.74|8538.74|9
1654756320000|2022-06-09 06:32:00|8659.09|8539.09|8659.33|8539.33|8659.65|8539.65|8659.09|8539.09|10
1654756330000|2022-06-09 06:32:10|8659.31|8539.31|8659.18|8539.18|8659.42|8539.42|8659.07|8539.07|9
1654756340000|2022-06-09 06:32:20|8659.02|8539.02|8657.74|8537.74|8659.02|8539.02|8657.74|8537.74|8
1654756350000|2022-06-09 06:32:30|8657.6|8537.6|8657.77|8537.77|8657.96|8537.96|8657.6|8537.6|8
1654756360000|2022-06-09 06:32:40|8657.79|8537.79|8657.35|8537.35|8657.79|8537.79|8657.35|8537.35|10
1654756370000|2022-06-09 06:32:50|8657.31|8537.31|8657.34|8537.34|8657.45|8537.45|8657.28|8537.28|8
1654756380000|2022-06-09 06:33:00|8657.37|8537.37|8657.03|8537.03|8657.37|8537.37|8657.03|8537.03|8
1654756390000|2022-06-09 06:33:10|8656.86|8536.86|8657.04|8537.04|8657.04|8537.04|8656.86|8536.86|4
1654756400000|2022-06-09 06:33:20|8656.98|8536.98|8656.86|8536.86|8657.16|8537.16|8656.86|8536.86|9
1654756410000|2022-06-09 06:33:30|8656.92|8536.92|8656.91|8536.91|8656.92|8536.92|8656.68|8536.68|9
1654756420000|2022-06-09 06:33:40|8656.93|8536.93|8656.15|8536.15|8656.94|8536.94|8656.12|8536.12|9
1654756430000|2022-06-09 06:33:50|8656.3|8536.3|8656.36|8536.36|8656.41|8536.41|8656.27|8536.27|7
1654756440000|2022-06-09 06:34:00|8656.46|8536.46|8656.83|8536.83|8657.02|8537.02|8656.3|8536.3|9
1654756450000|2022-06-09 06:34:10|8656.92|8536.92|8657.39|8537.39|8657.39|8537.39|8656.89|8536.89|7
1654756460000|2022-06-09 06:34:20|8657.32|8537.32|8656.93|8536.93|8657.32|8537.32|8656.93|8536.93|9
1654756470000|2022-06-09 06:34:30|8656.95|8536.95|8657.17|8537.17|8657.17|8537.17|8656.75|8536.75|10
1654756480000|2022-06-09 06:34:40|8657.33|8537.33|8657.67|8537.67|8657.84|8537.84|8657.33|8537.33|10
1654756490000|2022-06-09 06:34:50|8657.64|8537.64|8656.29|8536.29|8657.7|8537.7|8656.29|8536.29|8
1654756500000|2022-06-09 06:35:00|8656.26|8536.26|8656.31|8536.31|8656.34|8536.34|8656.06|8536.06|8
1654756510000|2022-06-09 06:35:10|8656.28|8536.28|8656.22|8536.22|8656.52|8536.52|8656.18|8536.18|10
1654756520000|2022-06-09 06:35:20|8656.21|8536.21|8656.24|8536.24|8656.24|8536.24|8656.06|8536.06|7
1654756530000|2022-06-09 06:35:30|8656.12|8536.12|8656.26|8536.26|8656.26|8536.26|8656.05|8536.05|9
1654756540000|2022-06-09 06:35:40|8656.3|8536.3|8656.68|8536.68|8656.75|8536.75|8656.3|8536.3|10
1654756550000|2022-06-09 06:35:50|8656.65|8536.65|8656.91|8536.91|8656.91|8536.91|8656.65|8536.65|7
1654756560000|2022-06-09 06:36:00|8656.89|8536.89|8657.16|8537.16|8657.2|8537.2|8656.73|8536.73|10
1654756570000|2022-06-09 06:36:10|8657.18|8537.18|8657.15|8537.15|8657.18|8537.18|8657.03|8537.03|7
1654756580000|2022-06-09 06:36:20|8657.1|8537.1|8657.16|8537.16|8657.29|8537.29|8657.07|8537.07|8
1654756590000|2022-06-09 06:36:30|8657.19|8537.19|8657.37|8537.37|8657.38|8537.38|8657.09|8537.09|7
1654756600000|2022-06-09 06:36:40|8657.5|8537.5|8657.58|8537.58|8657.58|8537.58|8657.4|8537.4|9
1654756610000|2022-06-09 06:36:50|8657.61|8537.61|8657.55|8537.55|8657.62|8537.62|8657.54|8537.54|7
1654756620000|2022-06-09 06:37:00|8657.5|8537.5|8657.55|8537.55|8657.55|8537.55|8657.31|8537.31|10
1654756630000|2022-06-09 06:37:10|8657.77|8537.77|8657.45|8537.45|8657.82|8537.82|8657.45|8537.45|9
1654756640000|2022-06-09 06:37:20|8657.46|8537.46|8657.84|8537.84|8657.84|8537.84|8657.46|8537.46|7
1654756650000|2022-06-09 06:37:30|8657.99|8537.99|8659.98|8539.98|8659.98|8539.98|8657.9|8537.9|9
1654756660000|2022-06-09 06:37:40|8659.81|8539.81|8659.94|8539.94|8660.33|8540.33|8659.81|8539.81|10
1654756670000|2022-06-09 06:37:50|8660.14|8540.14|8660.22|8540.22|8660.22|8540.22|8660.02|8540.02|9
1654756680000|2022-06-09 06:38:00|8660.26|8540.26|8660.74|8540.74|8660.77|8540.77|8660.26|8540.26|6
1654756690000|2022-06-09 06:38:10|8660.57|8540.57|8661.32|8541.32|8661.32|8541.32|8660.57|8540.57|7
1654756700000|2022-06-09 06:38:20|8661.57|8541.57|8661.37|8541.37|8661.57|8541.57|8661.37|8541.37|9
1654756710000|2022-06-09 06:38:30|8661.48|8541.48|8661.31|8541.31|8661.62|8541.62|8661.31|8541.31|9
1654756720000|2022-06-09 06:38:40|8661.36|8541.36|8660.13|8540.13|8661.36|8541.36|8660.13|8540.13|8
1654756730000|2022-06-09 06:38:50|8660.14|8540.14|8659.22|8539.22|8660.14|8540.14|8659.22|8539.22|6
1654756740000|2022-06-09 06:39:00|8659.18|8539.18|8659.08|8539.08|8659.36|8539.36|8659.08|8539.08|9
1654756750000|2022-06-09 06:39:10|8659.13|8539.13|8657.59|8537.59|8659.15|8539.15|8657.59|8537.59|10
1654756760000|2022-06-09 06:39:20|8657.54|8537.54|8657.22|8537.22|8657.54|8537.54|8657.22|8537.22|8
1654756770000|2022-06-09 06:39:30|8657.23|8537.23|8657.36|8537.36|8657.36|8537.36|8657.05|8537.05|8
1654756780000|2022-06-09 06:39:40|8657.49|8537.49|8657.46|8537.46|8657.49|8537.49|8657.22|8537.22|7
1654756790000|2022-06-09 06:39:50|8657.32|8537.32|8656.89|8536.89|8657.32|8537.32|8656.89|8536.89|8
1654756800000|2022-06-09 06:40:00|8657.06|8537.06|8656.78|8536.78|8657.06|8537.06|8656.57|8536.57|8
1654756810000|2022-06-09 06:40:10|8656.64|8536.64|8656.84|8536.84|8656.89|8536.89|8656.64|8536.64|8
1654756820000|2022-06-09 06:40:20|8656.69|8536.69|8656.9|8536.9|8656.92|8536.92|8656.66|8536.66|8
1654756830000|2022-06-09 06:40:30|8656.85|8536.85|8657.24|8537.24|8657.24|8537.24|8656.85|8536.85|9
1654756840000|2022-06-09 06:40:40|8657.14|8537.14|8657.15|8537.15|8657.15|8537.15|8657.06|8537.06|9
1654756850000|2022-06-09 06:40:50|8657.2|8537.2|8657.08|8537.08|8657.25|8537.25|8657.08|8537.08|9
1654756860000|2022-06-09 06:41:00|8657.16|8537.16|8655.82|8535.82|8657.17|8537.17|8655.52|8535.52|10
1654756870000|2022-06-09 06:41:10|8655.8|8535.8|8655.72|8535.72|8655.8|8535.8|8655.61|8535.61|8
1654756880000|2022-06-09 06:41:20|8655.65|8535.65|8655.36|8535.36|8655.65|8535.65|8655.36|8535.36|7
1654756890000|2022-06-09 06:41:30|8655.46|8535.46|8655.23|8535.23|8655.46|8535.46|8655.2|8535.2|7
1654756900000|2022-06-09 06:41:40|8655.31|8535.31|8655.2|8535.2|8655.41|8535.41|8655.18|8535.18|8
1654756910000|2022-06-09 06:41:50|8655.09|8535.09|8654.83|8534.83|8655.13|8535.13|8654.75|8534.75|7
1654756920000|2022-06-09 06:42:00|8654.8|8534.8|8655.13|8535.13|8655.13|8535.13|8654.76|8534.76|8
1654756930000|2022-06-09 06:42:10|8655.17|8535.17|8655.36|8535.36|8655.36|8535.36|8655.1|8535.1|8
1654756940000|2022-06-09 06:42:20|8655.27|8535.27|8655.14|8535.14|8655.27|8535.27|8655.04|8535.04|7
1654756950000|2022-06-09 06:42:30|8655.11|8535.11|8655.07|8535.07|8655.17|8535.17|8655.04|8535.04|6
1654756960000|2022-06-09 06:42:40|8655.14|8535.14|8655.18|8535.18|8655.18|8535.18|8655.07|8535.07|7
1654756970000|2022-06-09 06:42:50|8655.2|8535.2|8654.99|8534.99|8655.2|8535.2|8654.99|8534.99|6
1654756980000|2022-06-09 06:43:00|8655.05|8535.05|8655.3|8535.3|8655.3|8535.3|8655.05|8535.05|4
1654756990000|2022-06-09 06:43:10|8655.25|8535.25|8654.79|8534.79|8655.3|8535.3|8654.79|8534.79|7
1654757000000|2022-06-09 06:43:20|8654.63|8534.63|8653.02|8533.02|8654.63|8534.63|8653.02|8533.02|7
1654757010000|2022-06-09 06:43:30|8653.01|8533.01|8653.15|8533.15|8653.22|8533.22|8652.98|8532.98|8
1654757020000|2022-06-09 06:43:40|8653.24|8533.24|8653.28|8533.28|8653.28|8533.28|8653.06|8533.06|9
1654757030000|2022-06-09 06:43:50|8653.18|8533.18|8652.93|8532.93|8653.19|8533.19|8652.93|8532.93|8
1654757040000|2022-06-09 06:44:00|8652.78|8532.78|8652.15|8532.15|8652.83|8532.83|8652.05|8532.05|9
1654757050000|2022-06-09 06:44:10|8652.12|8532.12|8652.03|8532.03|8652.19|8532.19|8652.03|8532.03|5
1654757060000|2022-06-09 06:44:20|8652.04|8532.04|8652.13|8532.13|8652.3|8532.3|8652.04|8532.04|8
1654757070000|2022-06-09 06:44:30|8652.21|8532.21|8651.51|8531.51|8652.33|8532.33|8651.51|8531.51|9
1654757080000|2022-06-09 06:44:40|8651.24|8531.24|8651.48|8531.48|8651.61|8531.61|8651.24|8531.24|10
1654757090000|2022-06-09 06:44:50|8651.47|8531.47|8651.75|8531.75|8651.75|8531.75|8651.34|8531.34|6
1654757100000|2022-06-09 06:45:00|8652.11|8532.11|8652.68|8532.68|8652.68|8532.68|8652.11|8532.11|10
1654757110000|2022-06-09 06:45:10|8652.53|8532.53|8652.72|8532.72|8652.83|8532.83|8652.53|8532.53|9
1654757120000|2022-06-09 06:45:20|8652.79|8532.79|8653.17|8533.17|8653.17|8533.17|8652.79|8532.79|9
1654757130000|2022-06-09 06:45:30|8653.21|8533.21|8653.24|8533.24|8653.24|8533.24|8653.04|8533.04|10
1654757140000|2022-06-09 06:45:40|8653.31|8533.31|8653.8|8533.8|8653.8|8533.8|8653.31|8533.31|8
1654757150000|2022-06-09 06:45:50|8653.7|8533.7|8654.03|8534.03|8654.04|8534.04|8653.67|8533.67|8
1654757160000|2022-06-09 06:46:00|8654.18|8534.18|8653.74|8533.74|8654.18|8534.18|8653.67|8533.67|8
1654757170000|2022-06-09 06:46:10|8653.66|8533.66|8654.91|8534.91|8654.91|8534.91|8653.66|8533.66|9
1654757180000|2022-06-09 06:46:20|8655.14|8535.14|8655.98|8535.98|8656.04|8536.04|8655.14|8535.14|8
1654757190000|2022-06-09 06:46:30|8656.02|8536.02|8656.12|8536.12|8656.12|8536.12|8655.74|8535.74|6
1654757200000|2022-06-09 06:46:40|8656.11|8536.11|8656.88|8536.88|8656.88|8536.88|8656.11|8536.11|7
1654757210000|2022-06-09 06:46:50|8656.86|8536.86|8656.83|8536.83|8656.88|8536.88|8656.71|8536.71|9
1654757220000|2022-06-09 06:47:00|8656.9|8536.9|8656.57|8536.57|8657.03|8537.03|8656.51|8536.51|9
1654757230000|2022-06-09 06:47:10|8656.5|8536.5|8656.64|8536.64|8656.85|8536.85|8656.5|8536.5|6
1654757240000|2022-06-09 06:47:20|8656.54|8536.54|8656.68|8536.68|8656.77|8536.77|8656.54|8536.54|8
1654757250000|2022-06-09 06:47:30|8656.78|8536.78|8656.55|8536.55|8656.8|8536.8|8656.55|8536.55|5
1654757260000|2022-06-09 06:47:40|8656.61|8536.61|8656.52|8536.52|8656.61|8536.61|8656.52|8536.52|6
1654757270000|2022-06-09 06:47:50|8656.61|8536.61|8656.64|8536.64|8656.68|8536.68|8656.6|8536.6|7
1654757280000|2022-06-09 06:48:00|8656.66|8536.66|8656.13|8536.13|8656.71|8536.71|8656.13|8536.13|8
1654757290000|2022-06-09 06:48:10|8656.02|8536.02|8655.63|8535.63|8656.02|8536.02|8655.62|8535.62|7
1654757300000|2022-06-09 06:48:20|8655.53|8535.53|8655.46|8535.46|8655.53|8535.53|8655.4|8535.4|5
1654757310000|2022-06-09 06:48:30|8655.44|8535.44|8655.24|8535.24|8655.51|8535.51|8655.24|8535.24|7
1654757320000|2022-06-09 06:48:40|8655.32|8535.32|8655.74|8535.74|8655.82|8535.82|8655.29|8535.29|10
1654757330000|2022-06-09 06:48:50|8655.92|8535.92|8656.54|8536.54|8656.54|8536.54|8655.92|8535.92|8
1654757340000|2022-06-09 06:49:00|8656.56|8536.56|8657.28|8537.28|8657.41|8537.41|8656.56|8536.56|8
1654757350000|2022-06-09 06:49:10|8657.39|8537.39|8658.13|8538.13|8658.13|8538.13|8657.39|8537.39|10
1654757360000|2022-06-09 06:49:20|8658.08|8538.08|8657.25|8537.25|8658.13|8538.13|8657.25|8537.25|9
1654757370000|2022-06-09 06:49:30|8657.24|8537.24|8657.29|8537.29|8657.44|8537.44|8657.24|8537.24|8
1654757380000|2022-06-09 06:49:40|8657.28|8537.28|8657.18|8537.18|8657.46|8537.46|8657.18|8537.18|7
1654757390000|2022-06-09 06:49:50|8657.24|8537.24|8657.13|8537.13|8657.24|8537.24|8657.02|8537.02|9
1654757400000|2022-06-09 06:50:00|8657.16|8537.16|8657.09|8537.09|8657.23|8537.23|8657.09|8537.09|9
1654757410000|2022-06-09 06:50:10|8657.08|8537.08|8656.37|8536.37|8657.08|8537.08|8656.23|8536.23|8
1654757420000|2022-06-09 06:50:20|8656.23|8536.23|8656.24|8536.24|8656.27|8536.27|8656.18|8536.18|8
1654757430000|2022-06-09 06:50:30|8656.21|8536.21|8656.07|8536.07|8656.25|8536.25|8656.07|8536.07|6
1654757440000|2022-06-09 06:50:40|8656.06|8536.06|8656.15|8536.15|8656.15|8536.15|8656.03|8536.03|9
1654757450000|2022-06-09 06:50:50|8656.32|8536.32|8657.7|8537.7|8657.83|8537.83|8656.32|8536.32|9
1654757460000|2022-06-09 06:51:00|8657.66|8537.66|8658.33|8538.33|8658.33|8538.33|8657.66|8537.66|10
1654757470000|2022-06-09 06:51:10|8658.4|8538.4|8658.22|8538.22|8658.41|8538.41|8658.22|8538.22|9
1654757480000|2022-06-09 06:51:20|8658.21|8538.21|8658.51|8538.51|8658.55|8538.55|8658.21|8538.21|8
1654757490000|2022-06-09 06:51:30|8658.57|8538.57|8658.65|8538.65|8658.72|8538.72|8658.54|8538.54|9
1654757500000|2022-06-09 06:51:40|8658.57|8538.57|8658.48|8538.48|8658.61|8538.61|8658.48|8538.48|9
1654757510000|2022-06-09 06:51:50|8658.42|8538.42|8658.57|8538.57|8658.64|8538.64|8658.41|8538.41|9
1654757520000|2022-06-09 06:52:00|8658.55|8538.55|8658.85|8538.85|8658.9|8538.9|8658.52|8538.52|7
1654757530000|2022-06-09 06:52:10|8659.63|8539.63|8660.44|8540.44|8660.5|8540.5|8659.63|8539.63|10
1654757540000|2022-06-09 06:52:20|8660.34|8540.34|8660.81|8540.81|8660.81|8540.81|8660.34|8540.34|9
1654757550000|2022-06-09 06:52:30|8660.76|8540.76|8660.99|8540.99|8661|8541|8660.76|8540.76|8
1654757560000|2022-06-09 06:52:40|8660.96|8540.96|8661.05|8541.05|8661.13|8541.13|8660.96|8540.96|7
1654757570000|2022-06-09 06:52:50|8660.98|8540.98|8661.12|8541.12|8661.17|8541.17|8660.98|8540.98|7
1654757580000|2022-06-09 06:53:00|8661.15|8541.15|8661.7|8541.7|8661.7|8541.7|8661.15|8541.15|8
1654757590000|2022-06-09 06:53:10|8661.8|8541.8|8661.77|8541.77|8661.86|8541.86|8661.71|8541.71|8
1654757600000|2022-06-09 06:53:20|8661.92|8541.92|8663.41|8543.41|8663.41|8543.41|8661.92|8541.92|9
1654757610000|2022-06-09 06:53:30|8663.51|8543.51|8664.58|8544.58|8664.58|8544.58|8663.51|8543.51|8
1654757620000|2022-06-09 06:53:40|8664.89|8544.89|8666.09|8546.09|8666.09|8546.09|8664.87|8544.87|10
1654757630000|2022-06-09 06:53:50|8666.1|8546.1|8667.61|8547.61|8667.61|8547.61|8666.1|8546.1|7
1654757640000|2022-06-09 06:54:00|8667.48|8547.48|8667.09|8547.09|8667.48|8547.48|8667.09|8547.09|9
1654757650000|2022-06-09 06:54:10|8667.06|8547.06|8667.93|8547.93|8667.93|8547.93|8667.01|8547.01|6
1654757660000|2022-06-09 06:54:20|8667.98|8547.98|8668.06|8548.06|8668.08|8548.08|8667.84|8547.84|9
1654757670000|2022-06-09 06:54:30|8668.12|8548.12|8669.04|8549.04|8669.04|8549.04|8668.1|8548.1|7
1654757680000|2022-06-09 06:54:40|8668.5|8548.5|8668.14|8548.14|8668.5|8548.5|8668.11|8548.11|9
1654757690000|2022-06-09 06:54:50|8668.19|8548.19|8668.02|8548.02|8668.19|8548.19|8667.91|8547.91|7
1654757700000|2022-06-09 06:55:00|8667.93|8547.93|8667.82|8547.82|8668.16|8548.16|8667.79|8547.79|10
1654757710000|2022-06-09 06:55:10|8667.8|8547.8|8668.57|8548.57|8668.71|8548.71|8667.8|8547.8|9
1654757720000|2022-06-09 06:55:20|8668.49|8548.49|8668.53|8548.53|8668.53|8548.53|8668.36|8548.36|5
1654757730000|2022-06-09 06:55:30|8668.49|8548.49|8668.41|8548.41|8668.51|8548.51|8668.34|8548.34|8
1654757740000|2022-06-09 06:55:40|8668.37|8548.37|8668.35|8548.35|8668.49|8548.49|8668.35|8548.35|8
1654757750000|2022-06-09 06:55:50|8668.5|8548.5|8668.61|8548.61|8668.61|8548.61|8668.39|8548.39|10
1654757760000|2022-06-09 06:56:00|8668.65|8548.65|8668.85|8548.85|8668.97|8548.97|8668.65|8548.65|9
1654757770000|2022-06-09 06:56:10|8668.86|8548.86|8668.99|8548.99|8669.1|8549.1|8668.86|8548.86|7
1654757780000|2022-06-09 06:56:20|8669.46|8549.46|8669.88|8549.88|8669.88|8549.88|8669.36|8549.36|9
1654757790000|2022-06-09 06:56:30|8669.87|8549.87|8669.93|8549.93|8670.14|8550.14|8669.87|8549.87|8
1654757800000|2022-06-09 06:56:40|8670.66|8550.66|8671.63|8551.63|8671.63|8551.63|8670.66|8550.66|8
1654757810000|2022-06-09 06:56:50|8671.44|8551.44|8671.59|8551.59|8671.72|8551.72|8671.44|8551.44|10
1654757820000|2022-06-09 06:57:00|8671.48|8551.48|8671.68|8551.68|8671.68|8551.68|8671.44|8551.44|10
1654757830000|2022-06-09 06:57:10|8671.65|8551.65|8671.61|8551.61|8671.68|8551.68|8671.54|8551.54|8
1654757840000|2022-06-09 06:57:20|8671.57|8551.57|8672.12|8552.12|8672.21|8552.21|8671.49|8551.49|9
1654757850000|2022-06-09 06:57:30|8672.13|8552.13|8671.97|8551.97|8672.21|8552.21|8671.89|8551.89|10
1654757860000|2022-06-09 06:57:40|8671.96|8551.96|8671.98|8551.98|8672.04|8552.04|8671.96|8551.96|7
1654757870000|2022-06-09 06:57:50|8672.11|8552.11|8672.12|8552.12|8672.23|8552.23|8672.05|8552.05|10
1654757880000|2022-06-09 06:58:00|8672.2|8552.2|8672.18|8552.18|8672.25|8552.25|8672.07|8552.07|9
1654757890000|2022-06-09 06:58:10|8672.09|8552.09|8672.18|8552.18|8672.37|8552.37|8672.09|8552.09|7
1654757900000|2022-06-09 06:58:20|8672.15|8552.15|8672.18|8552.18|8672.35|8552.35|8672.15|8552.15|8
1654757910000|2022-06-09 06:58:30|8672.23|8552.23|8672.36|8552.36|8672.37|8552.37|8672.23|8552.23|8
1654757920000|2022-06-09 06:58:40|8672.56|8552.56|8672.26|8552.26|8672.56|8552.56|8672.26|8552.26|7
1654757930000|2022-06-09 06:58:50|8672.28|8552.28|8671.31|8551.31|8672.28|8552.28|8671.31|8551.31|6
1654757940000|2022-06-09 06:59:00|8671.13|8551.13|8671.22|8551.22|8671.22|8551.22|8670.84|8550.84|10
1654757950000|2022-06-09 06:59:10|8671.16|8551.16|8671.06|8551.06|8671.19|8551.19|8671.04|8551.04|10
1654757960000|2022-06-09 06:59:20|8671.17|8551.17|8671.22|8551.22|8671.33|8551.33|8671.17|8551.17|7
1654757970000|2022-06-09 06:59:30|8671.23|8551.23|8670.96|8550.96|8671.23|8551.23|8670.96|8550.96|6
1654757980000|2022-06-09 06:59:40|8670.94|8550.94|8670.85|8550.85|8670.99|8550.99|8670.85|8550.85|7
1654757990000|2022-06-09 06:59:50|8670.69|8550.69|8670.61|8550.61|8670.75|8550.75|8670.5|8550.5|7
1654758000000|2022-06-09 07:00:00|8670.52|8550.52|8671.38|8551.38|8671.64|8551.64|8670.52|8550.52|10
1654758010000|2022-06-09 07:00:10|8671.55|8551.55|8671.49|8551.49|8671.95|8551.95|8671.17|8551.17|10
1654758020000|2022-06-09 07:00:20|8671.81|8551.81|8671.86|8551.86|8672.19|8552.19|8671.7|8551.7|10
1654758030000|2022-06-09 07:00:30|8671.84|8551.84|8672.56|8552.56|8672.56|8552.56|8671.84|8551.84|7
1654758040000|2022-06-09 07:00:40|8672.69|8552.69|8671.4|8551.4|8672.69|8552.69|8671.27|8551.27|10
1654758050000|2022-06-09 07:00:50|8671.37|8551.37|8669.85|8549.85|8671.37|8551.37|8669.85|8549.85|10
1654758060000|2022-06-09 07:01:00|8669.83|8549.83|8669.69|8549.69|8669.92|8549.92|8669.69|8549.69|7
1654758070000|2022-06-09 07:01:10|8669.61|8549.61|8669.95|8549.95|8669.95|8549.95|8669.61|8549.61|8
1654758080000|2022-06-09 07:01:20|8669.44|8549.44|8668.87|8548.87|8669.44|8549.44|8668.87|8548.87|10
1654758090000|2022-06-09 07:01:30|8668.82|8548.82|8668.4|8548.4|8668.82|8548.82|8668.05|8548.05|9
1654758100000|2022-06-09 07:01:40|8668.74|8548.74|8668.6|8548.6|8668.91|8548.91|8668.6|8548.6|9
1654758110000|2022-06-09 07:01:50|8668.91|8548.91|8670.03|8550.03|8670.03|8550.03|8668.82|8548.82|9
1654758120000|2022-06-09 07:02:00|8670.52|8550.52|8671.35|8551.35|8671.54|8551.54|8670.52|8550.52|10
1654758130000|2022-06-09 07:02:10|8671.24|8551.24|8671.68|8551.68|8671.79|8551.79|8671.24|8551.24|9
1654758140000|2022-06-09 07:02:20|8671.56|8551.56|8672.56|8552.56|8672.56|8552.56|8671.56|8551.56|9
1654758150000|2022-06-09 07:02:30|8672.45|8552.45|8672.29|8552.29|8672.59|8552.59|8672.14|8552.14|9
1654758160000|2022-06-09 07:02:40|8672.21|8552.21|8672.82|8552.82|8672.96|8552.96|8672.21|8552.21|6
1654758170000|2022-06-09 07:02:50|8672.96|8552.96|8673.35|8553.35|8673.54|8553.54|8672.96|8552.96|10
1654758180000|2022-06-09 07:03:00|8673.75|8553.75|8675.76|8555.76|8675.76|8555.76|8673.75|8553.75|9
1654758190000|2022-06-09 07:03:10|8675.81|8555.81|8675.78|8555.78|8675.94|8555.94|8675.36|8555.36|10
1654758200000|2022-06-09 07:03:20|8675.81|8555.81|8676.35|8556.35|8676.35|8556.35|8675.56|8555.56|10
1654758210000|2022-06-09 07:03:30|8676.32|8556.32|8676.34|8556.34|8676.37|8556.37|8676.17|8556.17|9
1654758220000|2022-06-09 07:03:40|8675.76|8555.76|8675.24|8555.24|8675.76|8555.76|8675.1|8555.1|10
1654758230000|2022-06-09 07:03:50|8675.25|8555.25|8675.74|8555.74|8675.74|8555.74|8675.25|8555.25|8
1654758240000|2022-06-09 07:04:00|8675.83|8555.83|8675.71|8555.71|8675.91|8555.91|8675.57|8555.57|9
1654758250000|2022-06-09 07:04:10|8675.72|8555.72|8675.26|8555.26|8675.72|8555.72|8675.26|8555.26|9
1654758260000|2022-06-09 07:04:20|8675.19|8555.19|8675.67|8555.67|8675.67|8555.67|8675.02|8555.02|9
1654758270000|2022-06-09 07:04:30|8676.01|8556.01|8676.6|8556.6|8676.74|8556.74|8676.01|8556.01|9
1654758280000|2022-06-09 07:04:40|8676.54|8556.54|8676.92|8556.92|8677.05|8557.05|8676.54|8556.54|8
1654758290000|2022-06-09 07:04:50|8676.95|8556.95|8676.96|8556.96|8677.15|8557.15|8676.9|8556.9|9
1654758300000|2022-06-09 07:05:00|8677.01|8557.01|8676.92|8556.92|8677.3|8557.3|8676.91|8556.91|8
1654758310000|2022-06-09 07:05:10|8676.87|8556.87|8678.34|8558.34|8678.34|8558.34|8676.86|8556.86|8
1654758320000|2022-06-09 07:05:20|8678.4|8558.4|8677.81|8557.81|8678.44|8558.44|8677.81|8557.81|10
1654758330000|2022-06-09 07:05:30|8677.76|8557.76|8677.32|8557.32|8677.77|8557.77|8677.21|8557.21|8
1654758340000|2022-06-09 07:05:40|8677.33|8557.33|8677.34|8557.34|8677.48|8557.48|8677.31|8557.31|7
1654758350000|2022-06-09 07:05:50|8677.42|8557.42|8678.63|8558.63|8678.74|8558.74|8677.42|8557.42|9
1654758360000|2022-06-09 07:06:00|8678.97|8558.97|8678.74|8558.74|8679.07|8559.07|8678.74|8558.74|9
1654758370000|2022-06-09 07:06:10|8678.35|8558.35|8678.26|8558.26|8678.39|8558.39|8678.15|8558.15|7
1654758380000|2022-06-09 07:06:20|8678.13|8558.13|8678.02|8558.02|8678.23|8558.23|8677.98|8557.98|10
1654758390000|2022-06-09 07:06:30|8678.08|8558.08|8676.99|8556.99|8678.08|8558.08|8676.64|8556.64|9
1654758400000|2022-06-09 07:06:40|8676.91|8556.91|8676.75|8556.75|8676.91|8556.91|8676.75|8556.75|9
1654758410000|2022-06-09 07:06:50|8676.82|8556.82|8677.25|8557.25|8677.25|8557.25|8676.77|8556.77|10
1654758420000|2022-06-09 07:07:00|8677.24|8557.24|8677.34|8557.34|8677.48|8557.48|8677.12|8557.12|9
1654758430000|2022-06-09 07:07:10|8677.41|8557.41|8677.5|8557.5|8677.51|8557.51|8677.38|8557.38|8
1654758440000|2022-06-09 07:07:20|8677.72|8557.72|8677.97|8557.97|8677.97|8557.97|8677.72|8557.72|8
1654758450000|2022-06-09 07:07:30|8678.09|8558.09|8677.81|8557.81|8678.09|8558.09|8677.59|8557.59|10
1654758460000|2022-06-09 07:07:40|8677.72|8557.72|8677.3|8557.3|8677.72|8557.72|8677.26|8557.26|9
1654758470000|2022-06-09 07:07:50|8677.31|8557.31|8677.32|8557.32|8677.43|8557.43|8677.24|8557.24|8
1654758480000|2022-06-09 07:08:00|8677.3|8557.3|8677.35|8557.35|8677.35|8557.35|8677.21|8557.21|6
1654758490000|2022-06-09 07:08:10|8677.18|8557.18|8676.83|8556.83|8677.19|8557.19|8676.82|8556.82|9
1654758500000|2022-06-09 07:08:20|8676.79|8556.79|8676.32|8556.32|8676.79|8556.79|8676.27|8556.27|6
1654758510000|2022-06-09 07:08:30|8675.8|8555.8|8675.19|8555.19|8675.8|8555.8|8675.04|8555.04|10
1654758520000|2022-06-09 07:08:40|8674.82|8554.82|8674.62|8554.62|8674.82|8554.82|8674.06|8554.06|9
1654758530000|2022-06-09 07:08:50|8674.61|8554.61|8674.62|8554.62|8674.66|8554.66|8674.48|8554.48|8
1654758540000|2022-06-09 07:09:00|8674.53|8554.53|8673.8|8553.8|8674.53|8554.53|8673.47|8553.47|9
1654758550000|2022-06-09 07:09:10|8673.98|8553.98|8675.97|8555.97|8675.97|8555.97|8673.98|8553.98|10
1654758560000|2022-06-09 07:09:20|8676.19|8556.19|8678.57|8558.57|8678.6|8558.6|8676.19|8556.19|9
1654758570000|2022-06-09 07:09:30|8678.16|8558.16|8678.42|8558.42|8678.42|8558.42|8677.74|8557.74|10
1654758580000|2022-06-09 07:09:40|8678.05|8558.05|8679.02|8559.02|8679.02|8559.02|8678.05|8558.05|10
1654758590000|2022-06-09 07:09:50|8679.09|8559.09|8679.35|8559.35|8679.35|8559.35|8679.06|8559.06|10
1654758600000|2022-06-09 07:10:00|8679.52|8559.52|8680.25|8560.25|8680.25|8560.25|8679.52|8559.52|10
1654758610000|2022-06-09 07:10:10|8681.02|8561.02|8681.33|8561.33|8681.44|8561.44|8681.02|8561.02|8
1654758620000|2022-06-09 07:10:20|8681.22|8561.22|8681.96|8561.96|8681.96|8561.96|8681.22|8561.22|8
1654758630000|2022-06-09 07:10:30|8682.07|8562.07|8684.3|8564.3|8684.3|8564.3|8682.07|8562.07|10
1654758640000|2022-06-09 07:10:40|8684.26|8564.26|8685.14|8565.14|8685.22|8565.22|8684.26|8564.26|10
1654758650000|2022-06-09 07:10:50|8685.36|8565.36|8685.87|8565.87|8685.87|8565.87|8685.36|8565.36|8
1654758660000|2022-06-09 07:11:00|8685.78|8565.78|8686.06|8566.06|8686.06|8566.06|8685.67|8565.67|7
1654758670000|2022-06-09 07:11:10|8685.86|8565.86|8686.23|8566.23|8686.23|8566.23|8685.5|8565.5|10
1654758680000|2022-06-09 07:11:20|8686.29|8566.29|8686.74|8566.74|8687.85|8567.85|8686.29|8566.29|10
1654758690000|2022-06-09 07:11:30|8686.65|8566.65|8688.44|8568.44|8688.44|8568.44|8686.65|8566.65|10
1654758700000|2022-06-09 07:11:40|8688.85|8568.85|8688.2|8568.2|8689.3|8569.3|8688.2|8568.2|10
1654758710000|2022-06-09 07:11:50|8688.23|8568.23|8688.36|8568.36|8688.38|8568.38|8688.17|8568.17|9
1654758720000|2022-06-09 07:12:00|8688.37|8568.37|8687.99|8567.99|8688.56|8568.56|8687.99|8567.99|9
1654758730000|2022-06-09 07:12:10|8687.97|8567.97|8687.41|8567.41|8687.97|8567.97|8687.41|8567.41|8
1654758740000|2022-06-09 07:12:20|8687.33|8567.33|8687.4|8567.4|8687.56|8567.56|8687.33|8567.33|8
1654758750000|2022-06-09 07:12:30|8687.02|8567.02|8687.12|8567.12|8687.22|8567.22|8686.96|8566.96|10
1654758760000|2022-06-09 07:12:40|8687.13|8567.13|8687.24|8567.24|8687.37|8567.37|8687.13|8567.13|8
1654758770000|2022-06-09 07:12:50|8687.25|8567.25|8688.56|8568.56|8688.74|8568.74|8687.25|8567.25|8
1654758780000|2022-06-09 07:13:00|8688.62|8568.62|8688.74|8568.74|8688.99|8568.99|8688.55|8568.55|8
1654758790000|2022-06-09 07:13:10|8688.92|8568.92|8689.17|8569.17|8689.29|8569.29|8688.78|8568.78|8
1654758800000|2022-06-09 07:13:20|8689.15|8569.15|8691.16|8571.16|8691.16|8571.16|8689.15|8569.15|10
1654758810000|2022-06-09 07:13:30|8691.18|8571.18|8691.52|8571.52|8691.87|8571.87|8691.18|8571.18|8
1654758820000|2022-06-09 07:13:40|8691.42|8571.42|8691.06|8571.06|8691.42|8571.42|8690.96|8570.96|8
1654758830000|2022-06-09 07:13:50|8691.34|8571.34|8691.29|8571.29|8691.39|8571.39|8691.05|8571.05|10
1654758840000|2022-06-09 07:14:00|8691.37|8571.37|8691.49|8571.49|8691.59|8571.59|8691.35|8571.35|7
1654758850000|2022-06-09 07:14:10|8691.47|8571.47|8691.51|8571.51|8691.59|8571.59|8691.41|8571.41|7
1654758860000|2022-06-09 07:14:20|8691.37|8571.37|8691.45|8571.45|8691.63|8571.63|8691.37|8571.37|10
1654758870000|2022-06-09 07:14:30|8691.44|8571.44|8692.94|8572.94|8692.94|8572.94|8691.43|8571.43|7
1654758880000|2022-06-09 07:14:40|8692.97|8572.97|8692.45|8572.45|8692.97|8572.97|8692.45|8572.45|9
1654758890000|2022-06-09 07:14:50|8692.36|8572.36|8691.8|8571.8|8692.36|8572.36|8691.8|8571.8|8
1654758900000|2022-06-09 07:15:00|8691.69|8571.69|8690.31|8570.31|8691.69|8571.69|8690.31|8570.31|9
1654758910000|2022-06-09 07:15:10|8690.38|8570.38|8688.96|8568.96|8690.47|8570.47|8688.96|8568.96|10
1654758920000|2022-06-09 07:15:20|8688.87|8568.87|8688.55|8568.55|8688.99|8568.99|8688.35|8568.35|9
1654758930000|2022-06-09 07:15:30|8688.34|8568.34|8688.14|8568.14|8688.34|8568.34|8687.88|8567.88|8
1654758940000|2022-06-09 07:15:40|8688.08|8568.08|8688.2|8568.2|8688.2|8568.2|8687.88|8567.88|7
1654758950000|2022-06-09 07:15:50|8688.09|8568.09|8686.82|8566.82|8688.09|8568.09|8686.82|8566.82|10
1654758960000|2022-06-09 07:16:00|8686.59|8566.59|8683.87|8563.87|8686.91|8566.91|8683.87|8563.87|10
1654758970000|2022-06-09 07:16:10|8682.63|8562.63|8679.95|8559.95|8682.75|8562.75|8679.95|8559.95|9
1654758980000|2022-06-09 07:16:20|8679.97|8559.97|8679.26|8559.26|8680.07|8560.07|8679.24|8559.24|8
1654758990000|2022-06-09 07:16:30|8679.37|8559.37|8678.34|8558.34|8679.37|8559.37|8678.31|8558.31|10
1654759000000|2022-06-09 07:16:40|8678.32|8558.32|8679.24|8559.24|8679.24|8559.24|8678.32|8558.32|9
1654759010000|2022-06-09 07:16:50|8679.32|8559.32|8679.76|8559.76|8679.76|8559.76|8679.32|8559.32|7
1654759020000|2022-06-09 07:17:00|8679.82|8559.82|8680.45|8560.45|8680.45|8560.45|8679.82|8559.82|10
1654759030000|2022-06-09 07:17:10|8680.57|8560.57|8680.32|8560.32|8680.68|8560.68|8680.32|8560.32|10
1654759040000|2022-06-09 07:17:20|8680.25|8560.25|8682.59|8562.59|8682.67|8562.67|8680.24|8560.24|9
1654759050000|2022-06-09 07:17:30|8682.68|8562.68|8683.03|8563.03|8683.03|8563.03|8682.68|8562.68|8
1654759060000|2022-06-09 07:17:40|8683.14|8563.14|8683.32|8563.32|8683.32|8563.32|8683.13|8563.13|10
1654759070000|2022-06-09 07:17:50|8683.18|8563.18|8683.59|8563.59|8683.66|8563.66|8683.18|8563.18|8
1654759080000|2022-06-09 07:18:00|8683.76|8563.76|8685.21|8565.21|8685.25|8565.25|8683.76|8563.76|8
1654759090000|2022-06-09 07:18:10|8685.27|8565.27|8684.94|8564.94|8685.27|8565.27|8684.92|8564.92|9
1654759100000|2022-06-09 07:18:20|8684.88|8564.88|8685.31|8565.31|8685.61|8565.61|8684.88|8564.88|9
1654759110000|2022-06-09 07:18:30|8685.37|8565.37|8686.14|8566.14|8686.18|8566.18|8685.31|8565.31|9
1654759120000|2022-06-09 07:18:40|8686.2|8566.2|8687.33|8567.33|8687.33|8567.33|8685.55|8565.55|9
1654759130000|2022-06-09 07:18:50|8688.03|8568.03|8691.55|8571.55|8691.75|8571.75|8688.03|8568.03|10
1654759140000|2022-06-09 07:19:00|8691.89|8571.89|8692.64|8572.64|8693.29|8573.29|8691.89|8571.89|10
1654759150000|2022-06-09 07:19:10|8692.8|8572.8|8692.99|8572.99|8692.99|8572.99|8692.78|8572.78|7
1654759160000|2022-06-09 07:19:20|8693.09|8573.09|8692.96|8572.96|8693.14|8573.14|8692.94|8572.94|9
1654759170000|2022-06-09 07:19:30|8692.76|8572.76|8692.14|8572.14|8692.76|8572.76|8692.09|8572.09|8
1654759180000|2022-06-09 07:19:40|8692.23|8572.23|8691.21|8571.21|8692.23|8572.23|8691.21|8571.21|10
1654759190000|2022-06-09 07:19:50|8691.17|8571.17|8691.27|8571.27|8691.27|8571.27|8690.97|8570.97|8
1654759200000|2022-06-09 07:20:00|8691.36|8571.36|8691.37|8571.37|8691.4|8571.4|8691.11|8571.11|10
1654759210000|2022-06-09 07:20:10|8691.29|8571.29|8691.27|8571.27|8691.83|8571.83|8691.27|8571.27|10
1654759220000|2022-06-09 07:20:20|8691.52|8571.52|8692.66|8572.66|8692.69|8572.69|8691.52|8571.52|9
1654759230000|2022-06-09 07:20:30|8692.83|8572.83|8692.61|8572.61|8692.86|8572.86|8692.61|8572.61|10
1654759240000|2022-06-09 07:20:40|8692.59|8572.59|8693.39|8573.39|8693.46|8573.46|8692.17|8572.17|9
1654759250000|2022-06-09 07:20:50|8693.44|8573.44|8694.36|8574.36|8694.36|8574.36|8693.44|8573.44|8
1654759260000|2022-06-09 07:21:00|8694.43|8574.43|8696|8576|8696|8576|8694.26|8574.26|10
1654759270000|2022-06-09 07:21:10|8695.96|8575.96|8696.26|8576.26|8696.26|8576.26|8695.96|8575.96|10
1654759280000|2022-06-09 07:21:20|8696.2|8576.2|8697.03|8577.03|8697.03|8577.03|8696.2|8576.2|8
1654759290000|2022-06-09 07:21:30|8697.08|8577.08|8697.13|8577.13|8697.13|8577.13|8696.96|8576.96|8
1654759300000|2022-06-09 07:21:40|8697.1|8577.1|8697.26|8577.26|8697.26|8577.26|8696.98|8576.98|8
1654759310000|2022-06-09 07:21:50|8697.24|8577.24|8698.28|8578.28|8698.28|8578.28|8697.21|8577.21|9
1654759320000|2022-06-09 07:22:00|8698.18|8578.18|8698.4|8578.4|8698.44|8578.44|8698.08|8578.08|10
1654759330000|2022-06-09 07:22:10|8698.37|8578.37|8698.84|8578.84|8698.84|8578.84|8698.2|8578.2|8
1654759340000|2022-06-09 07:22:20|8698.73|8578.73|8698.19|8578.19|8698.73|8578.73|8698.19|8578.19|9
1654759350000|2022-06-09 07:22:30|8698.07|8578.07|8697.41|8577.41|8698.17|8578.17|8697.41|8577.41|9
1654759360000|2022-06-09 07:22:40|8697.37|8577.37|8696.95|8576.95|8697.39|8577.39|8696.9|8576.9|10
1654759370000|2022-06-09 07:22:50|8696.86|8576.86|8697.24|8577.24|8697.24|8577.24|8696.76|8576.76|9
1654759380000|2022-06-09 07:23:00|8697.15|8577.15|8697.09|8577.09|8697.15|8577.15|8696.57|8576.57|9
1654759390000|2022-06-09 07:23:10|8697.24|8577.24|8697.11|8577.11|8697.47|8577.47|8697.11|8577.11|10
1654759400000|2022-06-09 07:23:20|8697.27|8577.27|8696.87|8576.87|8697.41|8577.41|8696.87|8576.87|10
1654759410000|2022-06-09 07:23:30|8696.79|8576.79|8697.06|8577.06|8697.13|8577.13|8696.71|8576.71|10
1654759420000|2022-06-09 07:23:40|8697.09|8577.09|8696.82|8576.82|8697.13|8577.13|8696.67|8576.67|10
1654759430000|2022-06-09 07:23:50|8697|8577|8697.16|8577.16|8697.16|8577.16|8696.92|8576.92|10
1654759440000|2022-06-09 07:24:00|8697.21|8577.21|8697.25|8577.25|8697.39|8577.39|8697.21|8577.21|8
1654759450000|2022-06-09 07:24:10|8698.2|8578.2|8698.38|8578.38|8698.38|8578.38|8697.92|8577.92|10
1654759460000|2022-06-09 07:24:20|8698.24|8578.24|8698.52|8578.52|8698.52|8578.52|8698.23|8578.23|10
1654759470000|2022-06-09 07:24:30|8698.56|8578.56|8697.31|8577.31|8698.63|8578.63|8697.31|8577.31|6
1654759480000|2022-06-09 07:24:40|8697.32|8577.32|8696.74|8576.74|8697.4|8577.4|8696.74|8576.74|9
1654759490000|2022-06-09 07:24:50|8696.71|8576.71|8696.14|8576.14|8696.71|8576.71|8696.14|8576.14|9
1654759500000|2022-06-09 07:25:00|8696.05|8576.05|8695.62|8575.62|8696.05|8576.05|8695.62|8575.62|9
1654759510000|2022-06-09 07:25:10|8695.59|8575.59|8696.03|8576.03|8696.03|8576.03|8695.51|8575.51|9
1654759520000|2022-06-09 07:25:20|8696.11|8576.11|8695.98|8575.98|8696.3|8576.3|8695.98|8575.98|10
1654759530000|2022-06-09 07:25:30|8696.13|8576.13|8696.7|8576.7|8696.7|8576.7|8696.13|8576.13|8
1654759540000|2022-06-09 07:25:40|8696.56|8576.56|8696.96|8576.96|8696.96|8576.96|8696.48|8576.48|8
1654759550000|2022-06-09 07:25:50|8696.94|8576.94|8695.53|8575.53|8696.96|8576.96|8695.53|8575.53|9
1654759560000|2022-06-09 07:26:00|8695.62|8575.62|8695.7|8575.7|8695.7|8575.7|8695.02|8575.02|9
1654759570000|2022-06-09 07:26:10|8695.95|8575.95|8696.06|8576.06|8696.06|8576.06|8695.69|8575.69|10
1654759580000|2022-06-09 07:26:20|8696.01|8576.01|8696.14|8576.14|8696.14|8576.14|8695.91|8575.91|10
1654759590000|2022-06-09 07:26:30|8695.93|8575.93|8695.74|8575.74|8695.97|8575.97|8695.6|8575.6|10
1654759600000|2022-06-09 07:26:40|8695.78|8575.78|8696.12|8576.12|8696.12|8576.12|8695.73|8575.73|7
1654759610000|2022-06-09 07:26:50|8696.13|8576.13|8696.48|8576.48|8696.48|8576.48|8696.02|8576.02|9
1654759620000|2022-06-09 07:27:00|8696.45|8576.45|8696.55|8576.55|8696.7|8576.7|8696.27|8576.27|9
1654759630000|2022-06-09 07:27:10|8696.45|8576.45|8697.08|8577.08|8697.08|8577.08|8696.45|8576.45|9
1654759640000|2022-06-09 07:27:20|8697.15|8577.15|8696.97|8576.97|8697.58|8577.58|8696.97|8576.97|9
1654759650000|2022-06-09 07:27:30|8696.96|8576.96|8697.01|8577.01|8697.07|8577.07|8696.88|8576.88|8
1654759660000|2022-06-09 07:27:40|8696.87|8576.87|8697.68|8577.68|8697.68|8577.68|8696.87|8576.87|10
1654759670000|2022-06-09 07:27:50|8697.59|8577.59|8699.07|8579.07|8699.07|8579.07|8697.59|8577.59|10
1654759680000|2022-06-09 07:28:00|8699.26|8579.26|8699.67|8579.67|8699.67|8579.67|8699.26|8579.26|7
1654759690000|2022-06-09 07:28:10|8699.94|8579.94|8701.74|8581.74|8701.74|8581.74|8699.94|8579.94|9
1654759700000|2022-06-09 07:28:20|8702.25|8582.25|8702.37|8582.37|8702.72|8582.72|8702.25|8582.25|10
1654759710000|2022-06-09 07:28:30|8702.36|8582.36|8702|8582|8702.36|8582.36|8701.87|8581.87|10
1654759720000|2022-06-09 07:28:40|8701.99|8581.99|8702.54|8582.54|8702.54|8582.54|8701.91|8581.91|9
1654759730000|2022-06-09 07:28:50|8702.47|8582.47|8701.96|8581.96|8702.52|8582.52|8701.96|8581.96|9
1654759740000|2022-06-09 07:29:00|8702.28|8582.28|8702.5|8582.5|8702.62|8582.62|8702.28|8582.28|9
1654759750000|2022-06-09 07:29:10|8702.66|8582.66|8702.84|8582.84|8702.84|8582.84|8702.5|8582.5|10
1654759760000|2022-06-09 07:29:20|8702.93|8582.93|8703.05|8583.05|8703.1|8583.1|8702.85|8582.85|10
1654759770000|2022-06-09 07:29:30|8703|8583|8702.72|8582.72|8703.19|8583.19|8702.51|8582.51|8
1654759780000|2022-06-09 07:29:40|8702.92|8582.92|8703.11|8583.11|8703.37|8583.37|8702.82|8582.82|10
1654759790000|2022-06-09 07:29:50|8703.24|8583.24|8703.87|8583.87|8703.87|8583.87|8703.21|8583.21|9
1654759800000|2022-06-09 07:30:00|8703.96|8583.96|8704.11|8584.11|8704.26|8584.26|8703.8|8583.8|10
1654759810000|2022-06-09 07:30:10|8704.15|8584.15|8703.21|8583.21|8704.15|8584.15|8703.21|8583.21|10
1654759820000|2022-06-09 07:30:20|8702.86|8582.86|8702.81|8582.81|8702.98|8582.98|8702.58|8582.58|9
1654759830000|2022-06-09 07:30:30|8702.77|8582.77|8702.29|8582.29|8702.77|8582.77|8702.27|8582.27|10
1654759840000|2022-06-09 07:30:40|8702.28|8582.28|8701.16|8581.16|8702.33|8582.33|8701.16|8581.16|9
1654759850000|2022-06-09 07:30:50|8701.43|8581.43|8696.82|8576.82|8701.43|8581.43|8696.82|8576.82|10
1654759860000|2022-06-09 07:31:00|8696.94|8576.94|8696.4|8576.4|8696.94|8576.94|8696.4|8576.4|7
1654759870000|2022-06-09 07:31:10|8696.03|8576.03|8695.62|8575.62|8696.03|8576.03|8695.55|8575.55|9
1654759880000|2022-06-09 07:31:20|8695.66|8575.66|8694.35|8574.35|8695.71|8575.71|8694.35|8574.35|8
1654759890000|2022-06-09 07:31:30|8694.47|8574.47|8693.47|8573.47|8694.52|8574.52|8693.47|8573.47|6
1654759900000|2022-06-09 07:31:40|8693.53|8573.53|8692.7|8572.7|8693.64|8573.64|8692.63|8572.63|9
1654759910000|2022-06-09 07:31:50|8692.72|8572.72|8692.39|8572.39|8692.72|8572.72|8692.32|8572.32|8
1654759920000|2022-06-09 07:32:00|8692.35|8572.35|8690.68|8570.68|8692.35|8572.35|8690.68|8570.68|7
1654759930000|2022-06-09 07:32:10|8690.77|8570.77|8689.37|8569.37|8690.77|8570.77|8689.37|8569.37|8
1654759940000|2022-06-09 07:32:20|8689.41|8569.41|8689.07|8569.07|8689.41|8569.41|8688.94|8568.94|8
1654759950000|2022-06-09 07:32:30|8688.98|8568.98|8689.31|8569.31|8689.31|8569.31|8688.98|8568.98|10
1654759960000|2022-06-09 07:32:40|8689.35|8569.35|8689.83|8569.83|8689.93|8569.93|8689.35|8569.35|10
1654759970000|2022-06-09 07:32:50|8689.86|8569.86|8689.6|8569.6|8690.24|8570.24|8689.49|8569.49|9
1654759980000|2022-06-09 07:33:00|8689.51|8569.51|8689.11|8569.11|8689.58|8569.58|8688.93|8568.93|7
1654759990000|2022-06-09 07:33:10|8689|8569|8687.98|8567.98|8689.02|8569.02|8687.91|8567.91|9
1654760000000|2022-06-09 07:33:20|8688.05|8568.05|8687.53|8567.53|8688.06|8568.06|8687.46|8567.46|9
1654760010000|2022-06-09 07:33:30|8687.64|8567.64|8687.48|8567.48|8687.64|8567.64|8687.38|8567.38|6
1654760020000|2022-06-09 07:33:40|8687.51|8567.51|8687.92|8567.92|8688.02|8568.02|8687.44|8567.44|9
1654760030000|2022-06-09 07:33:50|8687.83|8567.83|8687.41|8567.41|8687.85|8567.85|8687.22|8567.22|10
1654760040000|2022-06-09 07:34:00|8687.37|8567.37|8686.05|8566.05|8687.47|8567.47|8686.05|8566.05|8
1654760050000|2022-06-09 07:34:10|8685.59|8565.59|8685.35|8565.35|8686.11|8566.11|8685.35|8565.35|10
1654760060000|2022-06-09 07:34:20|8685.08|8565.08|8684.72|8564.72|8685.08|8565.08|8684.69|8564.69|10
1654760070000|2022-06-09 07:34:30|8684.55|8564.55|8684.75|8564.75|8685.26|8565.26|8684.55|8564.55|8
1654760080000|2022-06-09 07:34:40|8684.64|8564.64|8684.92|8564.92|8684.92|8564.92|8684.63|8564.63|8
1654760090000|2022-06-09 07:34:50|8684.66|8564.66|8682.43|8562.43|8684.66|8564.66|8682.43|8562.43|10
1654760100000|2022-06-09 07:35:00|8682.69|8562.69|8682.88|8562.88|8682.88|8562.88|8682.45|8562.45|9
1654760110000|2022-06-09 07:35:10|8682.95|8562.95|8680.66|8560.66|8683.04|8563.04|8680.66|8560.66|9
1654760120000|2022-06-09 07:35:20|8680.62|8560.62|8680.38|8560.38|8680.62|8560.62|8680.38|8560.38|10
1654760130000|2022-06-09 07:35:30|8680.31|8560.31|8679.99|8559.99|8680.31|8560.31|8679.99|8559.99|10
1654760140000|2022-06-09 07:35:40|8679.97|8559.97|8679.2|8559.2|8680.01|8560.01|8679.2|8559.2|9
1654760150000|2022-06-09 07:35:50|8679.27|8559.27|8678.73|8558.73|8679.27|8559.27|8678.64|8558.64|10
1654760160000|2022-06-09 07:36:00|8678.75|8558.75|8678.89|8558.89|8678.95|8558.95|8678.75|8558.75|5
1654760170000|2022-06-09 07:36:10|8678.82|8558.82|8678.77|8558.77|8678.89|8558.89|8678.64|8558.64|10
1654760180000|2022-06-09 07:36:20|8678.75|8558.75|8678.45|8558.45|8678.93|8558.93|8678.45|8558.45|8
1654760190000|2022-06-09 07:36:30|8678.37|8558.37|8678.37|8558.37|8678.51|8558.51|8678.23|8558.23|7
1654760200000|2022-06-09 07:36:40|8678.28|8558.28|8678.01|8558.01|8678.46|8558.46|8678.01|8558.01|9
1654760210000|2022-06-09 07:36:50|8677.98|8557.98|8678|8558|8678|8558|8677.85|8557.85|9
1654760220000|2022-06-09 07:37:00|8678.15|8558.15|8678.43|8558.43|8678.45|8558.45|8678.15|8558.15|10
1654760230000|2022-06-09 07:37:10|8678.6|8558.6|8678.74|8558.74|8678.78|8558.78|8678.6|8558.6|9
1654760240000|2022-06-09 07:37:20|8678.5|8558.5|8678.4|8558.4|8678.68|8558.68|8678.39|8558.39|10
1654760250000|2022-06-09 07:37:30|8678.44|8558.44|8678.47|8558.47|8678.56|8558.56|8678.37|8558.37|7
1654760260000|2022-06-09 07:37:40|8678.49|8558.49|8678.71|8558.71|8678.71|8558.71|8678.43|8558.43|8
1654760270000|2022-06-09 07:37:50|8678.63|8558.63|8678.59|8558.59|8678.74|8558.74|8678.59|8558.59|9
1654760280000|2022-06-09 07:38:00|8678.87|8558.87|8679.13|8559.13|8679.24|8559.24|8678.87|8558.87|10
1654760290000|2022-06-09 07:38:10|8679.15|8559.15|8679.2|8559.2|8679.2|8559.2|8678.93|8558.93|7
1654760300000|2022-06-09 07:38:20|8679.17|8559.17|8679.17|8559.17|8679.21|8559.21|8679.03|8559.03|8
1654760310000|2022-06-09 07:38:30|8679.34|8559.34|8679.26|8559.26|8679.52|8559.52|8679.26|8559.26|8
1654760320000|2022-06-09 07:38:40|8679.36|8559.36|8679.09|8559.09|8679.36|8559.36|8679.06|8559.06|9
1654760330000|2022-06-09 07:38:50|8678.98|8558.98|8678.57|8558.57|8679.03|8559.03|8678.57|8558.57|8
1654760340000|2022-06-09 07:39:00|8678.54|8558.54|8679.72|8559.72|8679.72|8559.72|8678.5|8558.5|8
1654760350000|2022-06-09 07:39:10|8679.97|8559.97|8680.66|8560.66|8680.7|8560.7|8679.97|8559.97|9
1654760360000|2022-06-09 07:39:20|8680.72|8560.72|8680.5|8560.5|8680.81|8560.81|8680.5|8560.5|9
1654760370000|2022-06-09 07:39:30|8680.53|8560.53|8680.78|8560.78|8680.99|8560.99|8680.53|8560.53|10
1654760380000|2022-06-09 07:39:40|8680.7|8560.7|8680.46|8560.46|8680.71|8560.71|8680.41|8560.41|7
1654760390000|2022-06-09 07:39:50|8680.7|8560.7|8680.89|8560.89|8680.89|8560.89|8680.49|8560.49|7
1654760400000|2022-06-09 07:40:00|8681.1|8561.1|8680.8|8560.8|8681.1|8561.1|8680.65|8560.65|7
1654760410000|2022-06-09 07:40:10|8680.7|8560.7|8680.83|8560.83|8681.16|8561.16|8680.7|8560.7|10
1654760420000|2022-06-09 07:40:20|8680.88|8560.88|8680.27|8560.27|8680.88|8560.88|8680.26|8560.26|9
1654760430000|2022-06-09 07:40:30|8680.16|8560.16|8681.13|8561.13|8681.13|8561.13|8680.12|8560.12|9
1654760440000|2022-06-09 07:40:40|8681.33|8561.33|8681.22|8561.22|8681.48|8561.48|8681.2|8561.2|10
1654760450000|2022-06-09 07:40:50|8681.16|8561.16|8681.57|8561.57|8681.62|8561.62|8681.16|8561.16|9
1654760460000|2022-06-09 07:41:00|8681.95|8561.95|8684.42|8564.42|8684.42|8564.42|8681.95|8561.95|10
1654760470000|2022-06-09 07:41:10|8684.46|8564.46|8685.73|8565.73|8685.73|8565.73|8684.44|8564.44|9
1654760480000|2022-06-09 07:41:20|8685.93|8565.93|8688.22|8568.22|8688.22|8568.22|8685.93|8565.93|9
1654760490000|2022-06-09 07:41:30|8688.32|8568.32|8688.39|8568.39|8688.43|8568.43|8688.13|8568.13|8
1654760500000|2022-06-09 07:41:40|8688.26|8568.26|8689.09|8569.09|8689.32|8569.32|8688.26|8568.26|9
1654760510000|2022-06-09 07:41:50|8689.26|8569.26|8690.21|8570.21|8690.28|8570.28|8689.26|8569.26|9
1654760520000|2022-06-09 07:42:00|8690.09|8570.09|8689.49|8569.49|8690.09|8570.09|8689.38|8569.38|9
1654760530000|2022-06-09 07:42:10|8689.5|8569.5|8689.68|8569.68|8689.68|8569.68|8689.43|8569.43|7
1654760540000|2022-06-09 07:42:20|8689.87|8569.87|8689.85|8569.85|8689.96|8569.96|8689.72|8569.72|8
1654760550000|2022-06-09 07:42:30|8689.95|8569.95|8690.15|8570.15|8690.15|8570.15|8689.82|8569.82|8
1654760560000|2022-06-09 07:42:40|8690.4|8570.4|8690.39|8570.39|8690.58|8570.58|8690.39|8570.39|7
1654760570000|2022-06-09 07:42:50|8690.53|8570.53|8690.71|8570.71|8690.75|8570.75|8690.5|8570.5|9
1654760580000|2022-06-09 07:43:00|8690.73|8570.73|8690.69|8570.69|8690.76|8570.76|8690.64|8570.64|8
1654760590000|2022-06-09 07:43:10|8690.78|8570.78|8691.33|8571.33|8691.44|8571.44|8690.71|8570.71|9
1654760600000|2022-06-09 07:43:20|8691.36|8571.36|8691.07|8571.07|8691.53|8571.53|8691.07|8571.07|7
1654760610000|2022-06-09 07:43:30|8690.76|8570.76|8690.35|8570.35|8690.76|8570.76|8690.29|8570.29|7
1654760620000|2022-06-09 07:43:40|8690.18|8570.18|8689.86|8569.86|8690.18|8570.18|8689.86|8569.86|8
1654760630000|2022-06-09 07:43:50|8689.94|8569.94|8690.07|8570.07|8690.15|8570.15|8689.82|8569.82|10
1654760640000|2022-06-09 07:44:00|8690.18|8570.18|8690.68|8570.68|8690.68|8570.68|8690.18|8570.18|8
1654760650000|2022-06-09 07:44:10|8690.74|8570.74|8690.71|8570.71|8690.8|8570.8|8690.52|8570.52|9
1654760660000|2022-06-09 07:44:20|8690.65|8570.65|8690.62|8570.62|8690.77|8570.77|8690.61|8570.61|9
1654760670000|2022-06-09 07:44:30|8690.53|8570.53|8690.67|8570.67|8690.7|8570.7|8690.51|8570.51|9
1654760680000|2022-06-09 07:44:40|8690.73|8570.73|8691.23|8571.23|8691.23|8571.23|8690.73|8570.73|8
1654760690000|2022-06-09 07:44:50|8691.25|8571.25|8691.18|8571.18|8691.25|8571.25|8691.01|8571.01|9
1654760700000|2022-06-09 07:45:00|8691.14|8571.14|8690.88|8570.88|8691.14|8571.14|8690.86|8570.86|7
1654760710000|2022-06-09 07:45:10|8690.81|8570.81|8690.23|8570.23|8690.85|8570.85|8690.23|8570.23|7
1654760720000|2022-06-09 07:45:20|8689.9|8569.9|8689.27|8569.27|8689.9|8569.9|8689.27|8569.27|9
1654760730000|2022-06-09 07:45:30|8689.17|8569.17|8688.91|8568.91|8689.17|8569.17|8688.91|8568.91|5
1654760740000|2022-06-09 07:45:40|8688.74|8568.74|8689.44|8569.44|8689.44|8569.44|8688.74|8568.74|8
1654760750000|2022-06-09 07:45:50|8689.72|8569.72|8692.07|8572.07|8692.07|8572.07|8689.72|8569.72|10
1654760760000|2022-06-09 07:46:00|8692.45|8572.45|8693.27|8573.27|8693.61|8573.61|8692.45|8572.45|10
1654760770000|2022-06-09 07:46:10|8693.48|8573.48|8696.39|8576.39|8696.39|8576.39|8693.47|8573.47|10
1654760780000|2022-06-09 07:46:20|8696.43|8576.43|8697.96|8577.96|8698.06|8578.06|8696.43|8576.43|10
1654760790000|2022-06-09 07:46:30|8699.4|8579.4|8700.08|8580.08|8700.08|8580.08|8699.22|8579.22|10
1654760800000|2022-06-09 07:46:40|8700.35|8580.35|8700.44|8580.44|8700.44|8580.44|8700|8580|9
1654760810000|2022-06-09 07:46:50|8700.57|8580.57|8703.38|8583.38|8703.38|8583.38|8700.57|8580.57|10
1654760820000|2022-06-09 07:47:00|8704.33|8584.33|8706.28|8586.28|8706.28|8586.28|8704.33|8584.33|10
1654760830000|2022-06-09 07:47:10|8706.22|8586.22|8707.19|8587.19|8707.38|8587.38|8706.22|8586.22|10
1654760840000|2022-06-09 07:47:20|8707.37|8587.37|8707.57|8587.57|8708.03|8588.03|8707.37|8587.37|10
1654760850000|2022-06-09 07:47:30|8707.77|8587.77|8705.85|8585.85|8707.77|8587.77|8705.75|8585.75|10
1654760860000|2022-06-09 07:47:40|8706.25|8586.25|8703.56|8583.56|8706.25|8586.25|8703.38|8583.38|10
1654760870000|2022-06-09 07:47:50|8703.03|8583.03|8702.6|8582.6|8703.03|8583.03|8702.6|8582.6|9
1654760880000|2022-06-09 07:48:00|8702.49|8582.49|8701.93|8581.93|8702.49|8582.49|8701.69|8581.69|10
1654760890000|2022-06-09 07:48:10|8701.4|8581.4|8701.57|8581.57|8701.75|8581.75|8701.4|8581.4|8
1654760900000|2022-06-09 07:48:20|8701.37|8581.37|8701.09|8581.09|8701.64|8581.64|8701.06|8581.06|8
1654760910000|2022-06-09 07:48:30|8700.88|8580.88|8699.01|8579.01|8700.88|8580.88|8699.01|8579.01|10
1654760920000|2022-06-09 07:48:40|8698.89|8578.89|8699.16|8579.16|8699.29|8579.29|8698.82|8578.82|8
1654760930000|2022-06-09 07:48:50|8699.1|8579.1|8698.76|8578.76|8699.16|8579.16|8698.68|8578.68|8
1654760940000|2022-06-09 07:49:00|8699.05|8579.05|8697.92|8577.92|8699.15|8579.15|8697.92|8577.92|10
1654760950000|2022-06-09 07:49:10|8697.7|8577.7|8697.65|8577.65|8697.7|8577.7|8697.42|8577.42|9
1654760960000|2022-06-09 07:49:20|8697.78|8577.78|8697.69|8577.69|8697.83|8577.83|8697.6|8577.6|10
1654760970000|2022-06-09 07:49:30|8697.93|8577.93|8698.22|8578.22|8698.22|8578.22|8697.89|8577.89|10
1654760980000|2022-06-09 07:49:40|8698.38|8578.38|8698.99|8578.99|8699.02|8579.02|8698.38|8578.38|10
1654760990000|2022-06-09 07:49:50|8698.89|8578.89|8699.14|8579.14|8699.14|8579.14|8698.81|8578.81|7
1654761000000|2022-06-09 07:50:00|8699.01|8579.01|8699.11|8579.11|8699.11|8579.11|8698.92|8578.92|10
1654761010000|2022-06-09 07:50:10|8699.12|8579.12|8699.49|8579.49|8699.49|8579.49|8698.84|8578.84|8
1654761020000|2022-06-09 07:50:20|8699.66|8579.66|8700.49|8580.49|8700.49|8580.49|8699.66|8579.66|9
1654761030000|2022-06-09 07:50:30|8700.62|8580.62|8700.58|8580.58|8700.69|8580.69|8700.46|8580.46|9
1654761040000|2022-06-09 07:50:40|8700.56|8580.56|8700.97|8580.97|8701.05|8581.05|8700.56|8580.56|10
1654761050000|2022-06-09 07:50:50|8701.07|8581.07|8700.84|8580.84|8701.19|8581.19|8700.84|8580.84|9
1654761060000|2022-06-09 07:51:00|8700.8|8580.8|8701.06|8581.06|8701.06|8581.06|8700.65|8580.65|9
1654761070000|2022-06-09 07:51:10|8701.44|8581.44|8702.95|8582.95|8702.95|8582.95|8701.44|8581.44|9
1654761080000|2022-06-09 07:51:20|8703.13|8583.13|8704.39|8584.39|8704.39|8584.39|8703.13|8583.13|10
1654761090000|2022-06-09 07:51:30|8704.32|8584.32|8705.85|8585.85|8705.85|8585.85|8704.32|8584.32|10
1654761100000|2022-06-09 07:51:40|8705.89|8585.89|8708.89|8588.89|8708.89|8588.89|8705.89|8585.89|10
1654761110000|2022-06-09 07:51:50|8710.21|8590.21|8710.63|8590.63|8710.63|8590.63|8710.2|8590.2|10
1654761120000|2022-06-09 07:52:00|8710.8|8590.8|8711.65|8591.65|8711.91|8591.91|8710.77|8590.77|9
1654761130000|2022-06-09 07:52:10|8711.59|8591.59|8711.49|8591.49|8711.59|8591.59|8710.71|8590.71|10
1654761140000|2022-06-09 07:52:20|8712|8592|8712.54|8592.54|8712.57|8592.57|8712|8592|10
1654761150000|2022-06-09 07:52:30|8712.56|8592.56|8712.69|8592.69|8712.92|8592.92|8712.39|8592.39|10
1654761160000|2022-06-09 07:52:40|8712.64|8592.64|8712|8592|8712.64|8592.64|8712|8592|9
1654761170000|2022-06-09 07:52:50|8712.02|8592.02|8711.71|8591.71|8712.02|8592.02|8711.66|8591.66|9
1654761180000|2022-06-09 07:53:00|8711.49|8591.49|8711.35|8591.35|8711.81|8591.81|8711.32|8591.32|9
1654761190000|2022-06-09 07:53:10|8710.91|8590.91|8710.95|8590.95|8711.18|8591.18|8710.91|8590.91|9
1654761200000|2022-06-09 07:53:20|8710.94|8590.94|8710.14|8590.14|8711.01|8591.01|8710.14|8590.14|9
1654761210000|2022-06-09 07:53:30|8710.24|8590.24|8709.38|8589.38|8710.24|8590.24|8709.38|8589.38|9
1654761220000|2022-06-09 07:53:40|8709.35|8589.35|8707.98|8587.98|8709.35|8589.35|8707.98|8587.98|10
1654761230000|2022-06-09 07:53:50|8707.76|8587.76|8707.26|8587.26|8707.85|8587.85|8707.26|8587.26|10
1654761240000|2022-06-09 07:54:00|8707.07|8587.07|8706.47|8586.47|8707.07|8587.07|8706.43|8586.43|10
1654761250000|2022-06-09 07:54:10|8706.52|8586.52|8706.36|8586.36|8706.52|8586.52|8706.09|8586.09|10
1654761260000|2022-06-09 07:54:20|8706.22|8586.22|8706.42|8586.42|8706.56|8586.56|8706.22|8586.22|10
1654761270000|2022-06-09 07:54:30|8706.4|8586.4|8706.43|8586.43|8706.55|8586.55|8706.4|8586.4|9
1654761280000|2022-06-09 07:54:40|8706.42|8586.42|8706.19|8586.19|8706.44|8586.44|8706.16|8586.16|10
1654761290000|2022-06-09 07:54:50|8706.26|8586.26|8706.18|8586.18|8706.33|8586.33|8705.96|8585.96|10
1654761300000|2022-06-09 07:55:00|8706.04|8586.04|8705.95|8585.95|8706.16|8586.16|8705.9|8585.9|9
1654761310000|2022-06-09 07:55:10|8705.94|8585.94|8705.93|8585.93|8705.94|8585.94|8705.75|8585.75|9
1654761320000|2022-06-09 07:55:20|8705.84|8585.84|8705.83|8585.83|8706.01|8586.01|8705.83|8585.83|7
1654761330000|2022-06-09 07:55:30|8705.75|8585.75|8706.13|8586.13|8706.13|8586.13|8705.75|8585.75|9
1654761340000|2022-06-09 07:55:40|8706.06|8586.06|8706.57|8586.57|8706.58|8586.58|8706.06|8586.06|9
1654761350000|2022-06-09 07:55:50|8706.61|8586.61|8706.91|8586.91|8706.91|8586.91|8706.6|8586.6|8
1654761360000|2022-06-09 07:56:00|8706.82|8586.82|8707.87|8587.87|8707.87|8587.87|8706.79|8586.79|10
1654761370000|2022-06-09 07:56:10|8707.83|8587.83|8709.27|8589.27|8709.27|8589.27|8707.83|8587.83|8
1654761380000|2022-06-09 07:56:20|8709.42|8589.42|8709.95|8589.95|8709.95|8589.95|8709.42|8589.42|8
1654761390000|2022-06-09 07:56:30|8709.77|8589.77|8709.33|8589.33|8709.83|8589.83|8709.33|8589.33|9
1654761400000|2022-06-09 07:56:40|8709.75|8589.75|8709.72|8589.72|8709.75|8589.75|8709.67|8589.67|5
1654761410000|2022-06-09 07:56:50|8709.62|8589.62|8709.7|8589.7|8709.7|8589.7|8709.51|8589.51|8
1654761420000|2022-06-09 07:57:00|8709.69|8589.69|8710.08|8590.08|8710.47|8590.47|8709.68|8589.68|9
1654761430000|2022-06-09 07:57:10|8710|8590|8710.45|8590.45|8710.45|8590.45|8709.98|8589.98|9
1654761440000|2022-06-09 07:57:20|8710.76|8590.76|8711.24|8591.24|8711.32|8591.32|8710.76|8590.76|9
1654761450000|2022-06-09 07:57:30|8711.21|8591.21|8711.81|8591.81|8711.81|8591.81|8711.21|8591.21|8
1654761460000|2022-06-09 07:57:40|8711.86|8591.86|8712.41|8592.41|8712.41|8592.41|8711.85|8591.85|10
1654761470000|2022-06-09 07:57:50|8712.5|8592.5|8713.54|8593.54|8713.54|8593.54|8712.5|8592.5|8
1654761480000|2022-06-09 07:58:00|8713.55|8593.55|8716.3|8596.3|8716.35|8596.35|8713.55|8593.55|10
1654761490000|2022-06-09 07:58:10|8716.42|8596.42|8717.8|8597.8|8717.84|8597.84|8716.42|8596.42|7
1654761500000|2022-06-09 07:58:20|8718.22|8598.22|8719.51|8599.51|8719.52|8599.52|8717.99|8597.99|10
1654761510000|2022-06-09 07:58:30|8719.55|8599.55|8719.7|8599.7|8719.77|8599.77|8719.55|8599.55|9
1654761520000|2022-06-09 07:58:40|8719.69|8599.69|8721.16|8601.16|8721.3|8601.3|8719.69|8599.69|10
1654761530000|2022-06-09 07:58:50|8721.11|8601.11|8721.01|8601.01|8721.26|8601.26|8720.9|8600.9|9
1654761540000|2022-06-09 07:59:00|8721.24|8601.24|8721.69|8601.69|8721.8|8601.8|8721.11|8601.11|9
1654761550000|2022-06-09 07:59:10|8721.59|8601.59|8721.51|8601.51|8721.76|8601.76|8721.51|8601.51|9
1654761560000|2022-06-09 07:59:20|8721.5|8601.5|8721.48|8601.48|8721.59|8601.59|8721.3|8601.3|10
1654761570000|2022-06-09 07:59:30|8721.52|8601.52|8722.24|8602.24|8722.24|8602.24|8721.43|8601.43|9
1654761580000|2022-06-09 07:59:40|8722.19|8602.19|8723.93|8603.93|8723.93|8603.93|8722.19|8602.19|10
1654761590000|2022-06-09 07:59:50|8723.95|8603.95|8723.77|8603.77|8724.05|8604.05|8723.68|8603.68|10
1654761600000|2022-06-09 08:00:00|8723.89|8603.89|8725.5|8605.5|8725.5|8605.5|8723.89|8603.89|10
1654761610000|2022-06-09 08:00:10|8726.57|8606.57|8727.98|8607.98|8727.98|8607.98|8725.95|8605.95|10
1654761620000|2022-06-09 08:00:20|8728.21|8608.21|8729.06|8609.06|8729.15|8609.15|8728.21|8608.21|9
1654761630000|2022-06-09 08:00:30|8729.37|8609.37|8725.29|8605.29|8729.37|8609.37|8725.29|8605.29|10
1654761640000|2022-06-09 08:00:40|8725.01|8605.01|8723.22|8603.22|8725.2|8605.2|8723.22|8603.22|10
1654761650000|2022-06-09 08:00:50|8723.83|8603.83|8725.14|8605.14|8725.14|8605.14|8723.64|8603.64|10
1654761660000|2022-06-09 08:01:00|8725.86|8605.86|8729.67|8609.67|8729.67|8609.67|8725.86|8605.86|10
1654761670000|2022-06-09 08:01:10|8730.3|8610.3|8736.6|8616.6|8736.6|8616.6|8730.3|8610.3|10
1654761680000|2022-06-09 08:01:20|8736.82|8616.82|8737.24|8617.24|8739.72|8619.72|8736.6|8616.6|10
1654761690000|2022-06-09 08:01:30|8736.71|8616.71|8732.4|8612.4|8736.71|8616.71|8732.4|8612.4|10
1654761700000|2022-06-09 08:01:40|8732.41|8612.41|8731.66|8611.66|8733.07|8613.07|8731.66|8611.66|10
1654761710000|2022-06-09 08:01:50|8730.41|8610.41|8731.02|8611.02|8731.29|8611.29|8730.41|8610.41|10
1654761720000|2022-06-09 08:02:00|8731.64|8611.64|8731.33|8611.33|8731.66|8611.66|8730.91|8610.91|10
1654761730000|2022-06-09 08:02:10|8731.2|8611.2|8729.69|8609.69|8731.26|8611.26|8729.53|8609.53|10
1654761740000|2022-06-09 08:02:20|8729.86|8609.86|8731.54|8611.54|8731.64|8611.64|8729.45|8609.45|10
1654761750000|2022-06-09 08:02:30|8731.27|8611.27|8732.17|8612.17|8732.28|8612.28|8731.27|8611.27|10
1654761760000|2022-06-09 08:02:40|8731.55|8611.55|8732.25|8612.25|8732.65|8612.65|8731.23|8611.23|10
1654761770000|2022-06-09 08:02:50|8731.98|8611.98|8734.73|8614.73|8734.73|8614.73|8731.98|8611.98|10
1654761780000|2022-06-09 08:03:00|8734.58|8614.58|8733.87|8613.87|8735.73|8615.73|8733.87|8613.87|10
1654761790000|2022-06-09 08:03:10|8733.82|8613.82|8734.58|8614.58|8735.36|8615.36|8733.82|8613.82|10
1654761800000|2022-06-09 08:03:20|8735.15|8615.15|8734.89|8614.89|8735.15|8615.15|8734.37|8614.37|10
1654761810000|2022-06-09 08:03:30|8734.77|8614.77|8733.79|8613.79|8734.81|8614.81|8733.57|8613.57|10
1654761820000|2022-06-09 08:03:40|8733.5|8613.5|8731.16|8611.16|8733.5|8613.5|8731.16|8611.16|10
1654761830000|2022-06-09 08:03:50|8731.38|8611.38|8731.35|8611.35|8731.58|8611.58|8731.26|8611.26|9
1654761840000|2022-06-09 08:04:00|8731.36|8611.36|8730.08|8610.08|8731.47|8611.47|8729.98|8609.98|10
1654761850000|2022-06-09 08:04:10|8730.27|8610.27|8731.32|8611.32|8731.37|8611.37|8730.27|8610.27|10
1654761860000|2022-06-09 08:04:20|8731.3|8611.3|8730.48|8610.48|8731.4|8611.4|8729.98|8609.98|9
1654761870000|2022-06-09 08:04:30|8730.87|8610.87|8732.45|8612.45|8732.45|8612.45|8730.87|8610.87|10
1654761880000|2022-06-09 08:04:40|8732.66|8612.66|8734.72|8614.72|8734.72|8614.72|8732.35|8612.35|9
1654761890000|2022-06-09 08:04:50|8734.79|8614.79|8733.04|8613.04|8734.98|8614.98|8733.04|8613.04|9
1654761900000|2022-06-09 08:05:00|8733.06|8613.06|8733.13|8613.13|8733.13|8613.13|8732.71|8612.71|9
1654761910000|2022-06-09 08:05:10|8732.9|8612.9|8733.24|8613.24|8733.36|8613.36|8732.9|8612.9|10
1654761920000|2022-06-09 08:05:20|8733.27|8613.27|8733.47|8613.47|8733.58|8613.58|8733|8613|9
1654761930000|2022-06-09 08:05:30|8733.53|8613.53|8734.68|8614.68|8734.68|8614.68|8733.53|8613.53|10
1654761940000|2022-06-09 08:05:40|8734.24|8614.24|8734.53|8614.53|8734.53|8614.53|8734.24|8614.24|9
1654761950000|2022-06-09 08:05:50|8734.42|8614.42|8734.98|8614.98|8734.98|8614.98|8734.42|8614.42|9
1654761960000|2022-06-09 08:06:00|8734.94|8614.94|8733.6|8613.6|8734.94|8614.94|8733.42|8613.42|10
1654761970000|2022-06-09 08:06:10|8733.23|8613.23|8730.74|8610.74|8733.4|8613.4|8730.74|8610.74|10
1654761980000|2022-06-09 08:06:20|8730.8|8610.8|8730.12|8610.12|8730.92|8610.92|8730.1|8610.1|9
1654761990000|2022-06-09 08:06:30|8730.45|8610.45|8730.65|8610.65|8730.87|8610.87|8730.45|8610.45|9
1654762000000|2022-06-09 08:06:40|8730.56|8610.56|8729.93|8609.93|8730.61|8610.61|8729.93|8609.93|9
1654762010000|2022-06-09 08:06:50|8730|8610|8729.96|8609.96|8730|8610|8729.58|8609.58|10
1654762020000|2022-06-09 08:07:00|8730.08|8610.08|8729.65|8609.65|8730.08|8610.08|8729.65|8609.65|10
1654762030000|2022-06-09 08:07:10|8729.07|8609.07|8729.54|8609.54|8729.63|8609.63|8728.75|8608.75|9
1654762040000|2022-06-09 08:07:20|8729.69|8609.69|8729.11|8609.11|8729.69|8609.69|8729.08|8609.08|9
1654762050000|2022-06-09 08:07:30|8729.06|8609.06|8727.19|8607.19|8729.06|8609.06|8727.19|8607.19|10
1654762060000|2022-06-09 08:07:40|8727.08|8607.08|8725.46|8605.46|8727.08|8607.08|8725.3|8605.3|10
1654762070000|2022-06-09 08:07:50|8725.38|8605.38|8725.75|8605.75|8726.11|8606.11|8725.38|8605.38|10
1654762080000|2022-06-09 08:08:00|8725.8|8605.8|8726.13|8606.13|8726.55|8606.55|8725.5|8605.5|10
1654762090000|2022-06-09 08:08:10|8725.97|8605.97|8725.87|8605.87|8725.99|8605.99|8725.8|8605.8|9
1654762100000|2022-06-09 08:08:20|8726.01|8606.01|8725.88|8605.88|8726.01|8606.01|8725.73|8605.73|10
1654762110000|2022-06-09 08:08:30|8725.97|8605.97|8726.1|8606.1|8726.12|8606.12|8725.97|8605.97|8
1654762120000|2022-06-09 08:08:40|8726.47|8606.47|8722.33|8602.33|8726.68|8606.68|8722.11|8602.11|10
1654762130000|2022-06-09 08:08:50|8722.52|8602.52|8722.01|8602.01|8722.56|8602.56|8722.01|8602.01|9
1654762140000|2022-06-09 08:09:00|8721.87|8601.87|8721.76|8601.76|8721.87|8601.87|8721.53|8601.53|9
1654762150000|2022-06-09 08:09:10|8722.05|8602.05|8722.87|8602.87|8723.09|8603.09|8722.05|8602.05|10
1654762160000|2022-06-09 08:09:20|8722.76|8602.76|8722.48|8602.48|8722.79|8602.79|8722.44|8602.44|10
1654762170000|2022-06-09 08:09:30|8722.95|8602.95|8724.01|8604.01|8724.01|8604.01|8722.95|8602.95|10
1654762180000|2022-06-09 08:09:40|8724.19|8604.19|8724.63|8604.63|8724.63|8604.63|8724.19|8604.19|8
1654762190000|2022-06-09 08:09:50|8724.54|8604.54|8723.24|8603.24|8724.74|8604.74|8723.24|8603.24|10
1654762200000|2022-06-09 08:10:00|8723.08|8603.08|8723.13|8603.13|8723.13|8603.13|8722.84|8602.84|10
1654762210000|2022-06-09 08:10:10|8722.97|8602.97|8722.7|8602.7|8723.02|8603.02|8722.66|8602.66|8
1654762220000|2022-06-09 08:10:20|8722.23|8602.23|8722.34|8602.34|8722.55|8602.55|8721.81|8601.81|10
1654762230000|2022-06-09 08:10:30|8722.61|8602.61|8722.25|8602.25|8722.61|8602.61|8721.57|8601.57|10
1654762240000|2022-06-09 08:10:40|8721.94|8601.94|8721.25|8601.25|8721.94|8601.94|8721.25|8601.25|10
1654762250000|2022-06-09 08:10:50|8721.22|8601.22|8721.3|8601.3|8721.61|8601.61|8721.19|8601.19|9
1654762260000|2022-06-09 08:11:00|8722.06|8602.06|8720.45|8600.45|8722.1|8602.1|8720.45|8600.45|9
1654762270000|2022-06-09 08:11:10|8720.3|8600.3|8719.89|8599.89|8720.3|8600.3|8719.51|8599.51|9
1654762280000|2022-06-09 08:11:20|8720.07|8600.07|8720.77|8600.77|8720.77|8600.77|8720.07|8600.07|7
1654762290000|2022-06-09 08:11:30|8720.57|8600.57|8720|8600|8720.94|8600.94|8720|8600|9
1654762300000|2022-06-09 08:11:40|8719.92|8599.92|8718.75|8598.75|8719.93|8599.93|8718.75|8598.75|10
1654762310000|2022-06-09 08:11:50|8718.69|8598.69|8718.35|8598.35|8718.69|8598.69|8718.29|8598.29|8
1654762320000|2022-06-09 08:12:00|8718.34|8598.34|8717.85|8597.85|8718.41|8598.41|8717.85|8597.85|8
1654762330000|2022-06-09 08:12:10|8717.84|8597.84|8717.37|8597.37|8717.93|8597.93|8717.31|8597.31|8
1654762340000|2022-06-09 08:12:20|8717.43|8597.43|8716.28|8596.28|8717.43|8597.43|8716.28|8596.28|6
1654762350000|2022-06-09 08:12:30|8716.24|8596.24|8716.53|8596.53|8716.53|8596.53|8716.22|8596.22|7
1654762360000|2022-06-09 08:12:40|8716.44|8596.44|8715.59|8595.59|8716.44|8596.44|8715.59|8595.59|9
1654762370000|2022-06-09 08:12:50|8715.52|8595.52|8714.92|8594.92|8715.58|8595.58|8714.88|8594.88|9
1654762380000|2022-06-09 08:13:00|8715.01|8595.01|8714.1|8594.1|8715.01|8595.01|8714.1|8594.1|10
1654762390000|2022-06-09 08:13:10|8714.27|8594.27|8713.97|8593.97|8714.27|8594.27|8713.97|8593.97|7
1654762400000|2022-06-09 08:13:20|8713.94|8593.94|8713.54|8593.54|8714.12|8594.12|8713.54|8593.54|9
1654762410000|2022-06-09 08:13:30|8713.46|8593.46|8713.06|8593.06|8713.48|8593.48|8712.96|8592.96|9
1654762420000|2022-06-09 08:13:40|8713.08|8593.08|8712.63|8592.63|8713.08|8593.08|8712.63|8592.63|8
1654762430000|2022-06-09 08:13:50|8712.44|8592.44|8712.5|8592.5|8712.5|8592.5|8712.33|8592.33|6
1654762440000|2022-06-09 08:14:00|8712.46|8592.46|8712.02|8592.02|8712.46|8592.46|8712.02|8592.02|6
1654762450000|2022-06-09 08:14:10|8711.97|8591.97|8712.38|8592.38|8712.38|8592.38|8711.94|8591.94|5
1654762460000|2022-06-09 08:14:20|8712.36|8592.36|8710.81|8590.81|8712.36|8592.36|8710.68|8590.68|10
1654762470000|2022-06-09 08:14:30|8710.73|8590.73|8710.63|8590.63|8710.92|8590.92|8710.63|8590.63|8
1654762480000|2022-06-09 08:14:40|8710.66|8590.66|8709.93|8589.93|8710.66|8590.66|8709.26|8589.26|10
1654762490000|2022-06-09 08:14:50|8709.76|8589.76|8710.01|8590.01|8710.13|8590.13|8709.73|8589.73|9
1654762500000|2022-06-09 08:15:00|8709.91|8589.91|8709.24|8589.24|8709.92|8589.92|8709.04|8589.04|10
1654762510000|2022-06-09 08:15:10|8708.54|8588.54|8707.66|8587.66|8708.54|8588.54|8707.66|8587.66|9
1654762520000|2022-06-09 08:15:20|8707.59|8587.59|8707.79|8587.79|8707.79|8587.79|8707.53|8587.53|10
1654762530000|2022-06-09 08:15:30|8707.83|8587.83|8709.18|8589.18|8709.18|8589.18|8707.83|8587.83|10
1654762540000|2022-06-09 08:15:40|8709.23|8589.23|8709.16|8589.16|8709.34|8589.34|8709.13|8589.13|8
1654762550000|2022-06-09 08:15:50|8709.12|8589.12|8708.25|8588.25|8709.2|8589.2|8708.25|8588.25|9
1654762560000|2022-06-09 08:16:00|8708.09|8588.09|8708.16|8588.16|8708.59|8588.59|8708.09|8588.09|10
1654762570000|2022-06-09 08:16:10|8707.98|8587.98|8707.72|8587.72|8708.01|8588.01|8707.59|8587.59|10
1654762580000|2022-06-09 08:16:20|8707.64|8587.64|8709.29|8589.29|8709.29|8589.29|8707.64|8587.64|9
1654762590000|2022-06-09 08:16:30|8709.24|8589.24|8707.95|8587.95|8709.37|8589.37|8707.95|8587.95|10
1654762600000|2022-06-09 08:16:40|8707.81|8587.81|8706.97|8586.97|8707.88|8587.88|8706.84|8586.84|9
1654762610000|2022-06-09 08:16:50|8707.03|8587.03|8706.68|8586.68|8707.03|8587.03|8706.68|8586.68|8
1654762620000|2022-06-09 08:17:00|8706.66|8586.66|8705.8|8585.8|8706.69|8586.69|8705.76|8585.76|10
1654762630000|2022-06-09 08:17:10|8705.79|8585.79|8705.23|8585.23|8705.93|8585.93|8705.04|8585.04|10
1654762640000|2022-06-09 08:17:20|8705.3|8585.3|8705.01|8585.01|8705.3|8585.3|8705.01|8585.01|8
1654762650000|2022-06-09 08:17:30|8705.07|8585.07|8704.92|8584.92|8705.07|8585.07|8704.92|8584.92|7
1654762660000|2022-06-09 08:17:40|8704.91|8584.91|8704.95|8584.95|8704.95|8584.95|8704.75|8584.75|9
1654762670000|2022-06-09 08:17:50|8704.85|8584.85|8705.75|8585.75|8705.78|8585.78|8704.85|8584.85|9
1654762680000|2022-06-09 08:18:00|8705.68|8585.68|8707.67|8587.67|8707.67|8587.67|8705.68|8585.68|10
1654762690000|2022-06-09 08:18:10|8707.59|8587.59|8708.04|8588.04|8708.04|8588.04|8707.59|8587.59|8
1654762700000|2022-06-09 08:18:20|8708.24|8588.24|8708.5|8588.5|8708.5|8588.5|8708.24|8588.24|8
1654762710000|2022-06-09 08:18:30|8708.59|8588.59|8708.86|8588.86|8708.86|8588.86|8708.52|8588.52|10
1654762720000|2022-06-09 08:18:40|8708.97|8588.97|8709.84|8589.84|8709.84|8589.84|8708.97|8588.97|8
1654762730000|2022-06-09 08:18:50|8709.83|8589.83|8710.79|8590.79|8710.79|8590.79|8709.83|8589.83|10
1654762740000|2022-06-09 08:19:00|8711.12|8591.12|8713.52|8593.52|8713.56|8593.56|8711.12|8591.12|10
1654762750000|2022-06-09 08:19:10|8713.69|8593.69|8716.46|8596.46|8716.48|8596.48|8713.69|8593.69|10
1654762760000|2022-06-09 08:19:20|8716.59|8596.59|8715.95|8595.95|8716.92|8596.92|8715.93|8595.93|9
1654762770000|2022-06-09 08:19:30|8715.85|8595.85|8716.1|8596.1|8716.26|8596.26|8715.85|8595.85|9
1654762780000|2022-06-09 08:19:40|8716.12|8596.12|8715.19|8595.19|8716.12|8596.12|8715.19|8595.19|10
1654762790000|2022-06-09 08:19:50|8715.18|8595.18|8715.06|8595.06|8715.31|8595.31|8715.06|8595.06|10
1654762800000|2022-06-09 08:20:00|8715.05|8595.05|8714.47|8594.47|8715.05|8595.05|8714.47|8594.47|10
1654762810000|2022-06-09 08:20:10|8714.55|8594.55|8715.01|8595.01|8715.12|8595.12|8714.55|8594.55|10
1654762820000|2022-06-09 08:20:20|8715.03|8595.03|8715.13|8595.13|8715.4|8595.4|8715.03|8595.03|10
1654762830000|2022-06-09 08:20:30|8715.38|8595.38|8715.53|8595.53|8715.75|8595.75|8715.25|8595.25|8
1654762840000|2022-06-09 08:20:40|8715.52|8595.52|8715.93|8595.93|8716.18|8596.18|8715.52|8595.52|9
1654762850000|2022-06-09 08:20:50|8715.84|8595.84|8715.87|8595.87|8715.91|8595.91|8715.45|8595.45|9
1654762860000|2022-06-09 08:21:00|8716|8596|8716.6|8596.6|8716.64|8596.64|8715.89|8595.89|9
1654762870000|2022-06-09 08:21:10|8716.39|8596.39|8717.47|8597.47|8717.47|8597.47|8716.35|8596.35|9
1654762880000|2022-06-09 08:21:20|8717.53|8597.53|8717.61|8597.61|8717.98|8597.98|8717.53|8597.53|10
1654762890000|2022-06-09 08:21:30|8717.63|8597.63|8718.05|8598.05|8718.13|8598.13|8717.63|8597.63|10
1654762900000|2022-06-09 08:21:40|8718.21|8598.21|8719.1|8599.1|8719.28|8599.28|8718.21|8598.21|10
1654762910000|2022-06-09 08:21:50|8719.18|8599.18|8719.21|8599.21|8719.69|8599.69|8719.18|8599.18|10
1654762920000|2022-06-09 08:22:00|8719.29|8599.29|8719.72|8599.72|8719.72|8599.72|8718.91|8598.91|10
1654762930000|2022-06-09 08:22:10|8719.96|8599.96|8721.03|8601.03|8721.03|8601.03|8719.96|8599.96|10
1654762940000|2022-06-09 08:22:20|8720.85|8600.85|8719.09|8599.09|8721.04|8601.04|8719.09|8599.09|10
1654762950000|2022-06-09 08:22:30|8718.97|8598.97|8718.65|8598.65|8719.08|8599.08|8718.62|8598.62|10
1654762960000|2022-06-09 08:22:40|8718.91|8598.91|8719.71|8599.71|8719.74|8599.74|8718.91|8598.91|7
1654762970000|2022-06-09 08:22:50|8719.69|8599.69|8719.95|8599.95|8719.95|8599.95|8719.55|8599.55|8
1654762980000|2022-06-09 08:23:00|8719.98|8599.98|8719.86|8599.86|8720.05|8600.05|8719.82|8599.82|10
1654762990000|2022-06-09 08:23:10|8719.95|8599.95|8721.86|8601.86|8722.21|8602.21|8719.88|8599.88|10
1654763000000|2022-06-09 08:23:20|8722|8602|8724.16|8604.16|8724.16|8604.16|8722|8602|10
1654763010000|2022-06-09 08:23:30|8724.35|8604.35|8726.12|8606.12|8726.31|8606.31|8724.35|8604.35|10
1654763020000|2022-06-09 08:23:40|8726.11|8606.11|8725.44|8605.44|8726.21|8606.21|8725.44|8605.44|10
1654763030000|2022-06-09 08:23:50|8725.54|8605.54|8726.77|8606.77|8726.77|8606.77|8725.54|8605.54|10
1654763040000|2022-06-09 08:24:00|8726.89|8606.89|8728.51|8608.51|8728.54|8608.54|8726.89|8606.89|10
1654763050000|2022-06-09 08:24:10|8728.57|8608.57|8729.52|8609.52|8729.52|8609.52|8728.44|8608.44|10
1654763060000|2022-06-09 08:24:20|8729.91|8609.91|8730.85|8610.85|8730.85|8610.85|8729.91|8609.91|10
1654763070000|2022-06-09 08:24:30|8731.5|8611.5|8733.63|8613.63|8733.63|8613.63|8731.5|8611.5|10
1654763080000|2022-06-09 08:24:40|8733.7|8613.7|8737.49|8617.49|8737.49|8617.49|8733.7|8613.7|10
1654763090000|2022-06-09 08:24:50|8737.27|8617.27|8736.7|8616.7|8737.47|8617.47|8736.7|8616.7|10
1654763100000|2022-06-09 08:25:00|8736.72|8616.72|8735.85|8615.85|8736.72|8616.72|8735.85|8615.85|10
1654763110000|2022-06-09 08:25:10|8735.77|8615.77|8737.23|8617.23|8737.23|8617.23|8735.77|8615.77|8
1654763120000|2022-06-09 08:25:20|8737.81|8617.81|8739.06|8619.06|8739.06|8619.06|8737.81|8617.81|9
1654763130000|2022-06-09 08:25:30|8739|8619|8737.76|8617.76|8739|8619|8737.54|8617.54|10
1654763140000|2022-06-09 08:25:40|8737.83|8617.83|8737.73|8617.73|8737.98|8617.98|8737.73|8617.73|9
1654763150000|2022-06-09 08:25:50|8737.72|8617.72|8736.14|8616.14|8737.72|8617.72|8736.14|8616.14|10
1654763160000|2022-06-09 08:26:00|8736.02|8616.02|8735.65|8615.65|8736.02|8616.02|8735.59|8615.59|10
1654763170000|2022-06-09 08:26:10|8735.71|8615.71|8735.77|8615.77|8736.02|8616.02|8735.7|8615.7|10
1654763180000|2022-06-09 08:26:20|8735.69|8615.69|8734.22|8614.22|8735.69|8615.69|8734.22|8614.22|8
1654763190000|2022-06-09 08:26:30|8734.2|8614.2|8732.81|8612.81|8734.2|8614.2|8732.81|8612.81|10
1654763200000|2022-06-09 08:26:40|8732.09|8612.09|8731.45|8611.45|8732.09|8612.09|8731.45|8611.45|7
1654763210000|2022-06-09 08:26:50|8731.54|8611.54|8731.34|8611.34|8731.54|8611.54|8731.29|8611.29|10
1654763220000|2022-06-09 08:27:00|8730.52|8610.52|8730.99|8610.99|8731.13|8611.13|8730.52|8610.52|10
1654763230000|2022-06-09 08:27:10|8731.23|8611.23|8731.33|8611.33|8731.33|8611.33|8731.15|8611.15|8
1654763240000|2022-06-09 08:27:20|8731.42|8611.42|8731.31|8611.31|8731.44|8611.44|8731.31|8611.31|7
1654763250000|2022-06-09 08:27:30|8731.04|8611.04|8730.87|8610.87|8731.25|8611.25|8730.87|8610.87|10
1654763260000|2022-06-09 08:27:40|8730.95|8610.95|8730.92|8610.92|8731.08|8611.08|8730.9|8610.9|9
1654763270000|2022-06-09 08:27:50|8730.89|8610.89|8731.05|8611.05|8731.19|8611.19|8730.84|8610.84|9
1654763280000|2022-06-09 08:28:00|8731.11|8611.11|8730.95|8610.95|8731.11|8611.11|8730.78|8610.78|8
1654763290000|2022-06-09 08:28:10|8730.96|8610.96|8731.36|8611.36|8731.37|8611.37|8730.96|8610.96|10
1654763300000|2022-06-09 08:28:20|8731.26|8611.26|8731.58|8611.58|8731.68|8611.68|8731.26|8611.26|10
1654763310000|2022-06-09 08:28:30|8731.55|8611.55|8732.96|8612.96|8733.18|8613.18|8731.55|8611.55|9
1654763320000|2022-06-09 08:28:40|8732.8|8612.8|8732.49|8612.49|8732.92|8612.92|8732.49|8612.49|8
1654763330000|2022-06-09 08:28:50|8732.5|8612.5|8732.33|8612.33|8732.6|8612.6|8732.33|8612.33|10
1654763340000|2022-06-09 08:29:00|8732.32|8612.32|8732.25|8612.25|8732.48|8612.48|8732.25|8612.25|9
1654763350000|2022-06-09 08:29:10|8732.53|8612.53|8733.35|8613.35|8733.49|8613.49|8732.53|8612.53|10
1654763360000|2022-06-09 08:29:20|8733.45|8613.45|8733.84|8613.84|8733.86|8613.86|8733.45|8613.45|7
1654763370000|2022-06-09 08:29:30|8733.88|8613.88|8734.64|8614.64|8734.64|8614.64|8733.74|8613.74|10
1654763380000|2022-06-09 08:29:40|8735.08|8615.08|8735.64|8615.64|8735.82|8615.82|8735.08|8615.08|10
1654763390000|2022-06-09 08:29:50|8735.67|8615.67|8735.25|8615.25|8735.67|8615.67|8735.25|8615.25|7
1654763400000|2022-06-09 08:30:00|8735.02|8615.02|8734.33|8614.33|8735.12|8615.12|8734.16|8614.16|9
1654763410000|2022-06-09 08:30:10|8734.41|8614.41|8734.73|8614.73|8734.84|8614.84|8734.41|8614.41|10
1654763420000|2022-06-09 08:30:20|8734.82|8614.82|8734.86|8614.86|8734.89|8614.89|8734.69|8614.69|10
1654763430000|2022-06-09 08:30:30|8734.72|8614.72|8734.7|8614.7|8734.72|8614.72|8734.31|8614.31|8
1654763440000|2022-06-09 08:30:40|8734.75|8614.75|8734.97|8614.97|8735.02|8615.02|8734.75|8614.75|9
1654763450000|2022-06-09 08:30:50|8734.98|8614.98|8734.26|8614.26|8734.98|8614.98|8734.26|8614.26|8
1654763460000|2022-06-09 08:31:00|8734.14|8614.14|8733.72|8613.72|8734.27|8614.27|8733.68|8613.68|10
1654763470000|2022-06-09 08:31:10|8733.79|8613.79|8733.38|8613.38|8733.79|8613.79|8733.34|8613.34|10
1654763480000|2022-06-09 08:31:20|8733.37|8613.37|8733.12|8613.12|8733.37|8613.37|8733.12|8613.12|9
1654763490000|2022-06-09 08:31:30|8733.19|8613.19|8732.24|8612.24|8733.41|8613.41|8732.24|8612.24|9
1654763500000|2022-06-09 08:31:40|8732.28|8612.28|8731.86|8611.86|8732.29|8612.29|8731.83|8611.83|9
1654763510000|2022-06-09 08:31:50|8731.77|8611.77|8731.74|8611.74|8731.95|8611.95|8731.64|8611.64|10
1654763520000|2022-06-09 08:32:00|8731.78|8611.78|8731.9|8611.9|8731.95|8611.95|8731.65|8611.65|8
1654763530000|2022-06-09 08:32:10|8731.66|8611.66|8730.94|8610.94|8731.66|8611.66|8730.83|8610.83|10
1654763540000|2022-06-09 08:32:20|8730.85|8610.85|8730.46|8610.46|8731.21|8611.21|8730.46|8610.46|10
1654763550000|2022-06-09 08:32:30|8730.28|8610.28|8726.89|8606.89|8730.28|8610.28|8726.89|8606.89|10
1654763560000|2022-06-09 08:32:40|8726.79|8606.79|8726.65|8606.65|8726.83|8606.83|8726.43|8606.43|10
1654763570000|2022-06-09 08:32:50|8726.49|8606.49|8726.28|8606.28|8726.51|8606.51|8726.26|8606.26|8
1654763580000|2022-06-09 08:33:00|8726.29|8606.29|8726.53|8606.53|8726.63|8606.63|8726.25|8606.25|9
1654763590000|2022-06-09 08:33:10|8726.47|8606.47|8726.77|8606.77|8727.06|8607.06|8726.4|8606.4|8
1654763600000|2022-06-09 08:33:20|8726.82|8606.82|8725.84|8605.84|8726.82|8606.82|8725.84|8605.84|8
1654763610000|2022-06-09 08:33:30|8725.88|8605.88|8726.29|8606.29|8726.29|8606.29|8725.49|8605.49|10
1654763620000|2022-06-09 08:33:40|8726.3|8606.3|8727.01|8607.01|8727.22|8607.22|8726.3|8606.3|10
1654763630000|2022-06-09 08:33:50|8726.92|8606.92|8728.35|8608.35|8728.35|8608.35|8726.92|8606.92|10
1654763640000|2022-06-09 08:34:00|8728.37|8608.37|8730.03|8610.03|8730.03|8610.03|8728.37|8608.37|10
1654763650000|2022-06-09 08:34:10|8730.1|8610.1|8733.82|8613.82|8733.82|8613.82|8730.1|8610.1|10
1654763660000|2022-06-09 08:34:20|8733.81|8613.81|8735.84|8615.84|8735.84|8615.84|8733.81|8613.81|9
1654763670000|2022-06-09 08:34:30|8735.93|8615.93|8737.9|8617.9|8737.9|8617.9|8735.9|8615.9|9
1654763680000|2022-06-09 08:34:40|8738.26|8618.26|8740.45|8620.45|8740.45|8620.45|8738.26|8618.26|10
1654763690000|2022-06-09 08:34:50|8740.52|8620.52|8741.04|8621.04|8741.04|8621.04|8740.52|8620.52|10
1654763700000|2022-06-09 08:35:00|8740.93|8620.93|8740.5|8620.5|8740.93|8620.93|8740.4|8620.4|9
1654763710000|2022-06-09 08:35:10|8740.43|8620.43|8739.41|8619.41|8740.55|8620.55|8739.41|8619.41|8
1654763720000|2022-06-09 08:35:20|8739.5|8619.5|8738.82|8618.82|8739.52|8619.52|8738.82|8618.82|10
1654763730000|2022-06-09 08:35:30|8738.81|8618.81|8739.06|8619.06|8739.16|8619.16|8738.8|8618.8|6
1654763740000|2022-06-09 08:35:40|8739.16|8619.16|8738.75|8618.75|8739.16|8619.16|8738.7|8618.7|10
1654763750000|2022-06-09 08:35:50|8738.54|8618.54|8737.95|8617.95|8738.54|8618.54|8737.91|8617.91|10
1654763760000|2022-06-09 08:36:00|8737.93|8617.93|8738.04|8618.04|8738.08|8618.08|8737.75|8617.75|10
1654763770000|2022-06-09 08:36:10|8737.9|8617.9|8738|8618|8738|8618|8737.68|8617.68|9
1654763780000|2022-06-09 08:36:20|8737.99|8617.99|8738.17|8618.17|8738.17|8618.17|8737.84|8617.84|9
1654763790000|2022-06-09 08:36:30|8738.28|8618.28|8739.01|8619.01|8739.01|8619.01|8738.24|8618.24|10
1654763800000|2022-06-09 08:36:40|8738.99|8618.99|8739.65|8619.65|8739.73|8619.73|8738.77|8618.77|10
1654763810000|2022-06-09 08:36:50|8739.71|8619.71|8740.54|8620.54|8740.6|8620.6|8739.56|8619.56|9
1654763820000|2022-06-09 08:37:00|8740.59|8620.59|8741.51|8621.51|8741.59|8621.59|8740.59|8620.59|9
1654763830000|2022-06-09 08:37:10|8741.55|8621.55|8744.03|8624.03|8744.03|8624.03|8741.55|8621.55|10
1654763840000|2022-06-09 08:37:20|8744.07|8624.07|8743.76|8623.76|8744.1|8624.1|8743.69|8623.69|9
1654763850000|2022-06-09 08:37:30|8743.5|8623.5|8742.83|8622.83|8743.5|8623.5|8742.8|8622.8|9
1654763860000|2022-06-09 08:37:40|8742.77|8622.77|8741.32|8621.32|8742.77|8622.77|8741.2|8621.2|10
1654763870000|2022-06-09 08:37:50|8741.38|8621.38|8740.62|8620.62|8741.39|8621.39|8740.62|8620.62|10
1654763880000|2022-06-09 08:38:00|8740.66|8620.66|8739.52|8619.52|8740.66|8620.66|8739.52|8619.52|10
1654763890000|2022-06-09 08:38:10|8739.48|8619.48|8738.42|8618.42|8739.61|8619.61|8738.42|8618.42|10
1654763900000|2022-06-09 08:38:20|8738.4|8618.4|8738.73|8618.73|8738.73|8618.73|8738.05|8618.05|9
1654763910000|2022-06-09 08:38:30|8738.49|8618.49|8738.62|8618.62|8738.71|8618.71|8738.42|8618.42|9
1654763920000|2022-06-09 08:38:40|8738.36|8618.36|8738.03|8618.03|8739.15|8619.15|8738.03|8618.03|10
1654763930000|2022-06-09 08:38:50|8737.96|8617.96|8736.11|8616.11|8737.96|8617.96|8736.11|8616.11|8
1654763940000|2022-06-09 08:39:00|8736.06|8616.06|8735.98|8615.98|8736.47|8616.47|8735.98|8615.98|9
1654763950000|2022-06-09 08:39:10|8736.18|8616.18|8736.03|8616.03|8736.31|8616.31|8736.03|8616.03|10
1654763960000|2022-06-09 08:39:20|8736.17|8616.17|8736.3|8616.3|8736.37|8616.37|8736.02|8616.02|6
1654763970000|2022-06-09 08:39:30|8736.2|8616.2|8735.39|8615.39|8736.28|8616.28|8735.39|8615.39|9
1654763980000|2022-06-09 08:39:40|8735.3|8615.3|8734.72|8614.72|8735.34|8615.34|8734.72|8614.72|10
1654763990000|2022-06-09 08:39:50|8734.53|8614.53|8734.73|8614.73|8735.04|8615.04|8734.42|8614.42|10
1654764000000|2022-06-09 08:40:00|8734.68|8614.68|8733.92|8613.92|8734.68|8614.68|8733.92|8613.92|9
1654764010000|2022-06-09 08:40:10|8734.02|8614.02|8733.56|8613.56|8734.02|8614.02|8733.56|8613.56|10
1654764020000|2022-06-09 08:40:20|8733.11|8613.11|8732.75|8612.75|8733.11|8613.11|8732.75|8612.75|8
1654764030000|2022-06-09 08:40:30|8732.8|8612.8|8732.5|8612.5|8732.83|8612.83|8732.5|8612.5|10
1654764040000|2022-06-09 08:40:40|8732.65|8612.65|8732.56|8612.56|8732.66|8612.66|8732.46|8612.46|9
1654764050000|2022-06-09 08:40:50|8732.47|8612.47|8731.85|8611.85|8732.47|8612.47|8731.73|8611.73|9
1654764060000|2022-06-09 08:41:00|8730.62|8610.62|8730.06|8610.06|8730.64|8610.64|8729.87|8609.87|9
1654764070000|2022-06-09 08:41:10|8729.85|8609.85|8730.92|8610.92|8730.92|8610.92|8729.85|8609.85|10
1654764080000|2022-06-09 08:41:20|8730.95|8610.95|8729.24|8609.24|8730.95|8610.95|8729.09|8609.09|10
1654764090000|2022-06-09 08:41:30|8729.21|8609.21|8728.27|8608.27|8729.21|8609.21|8728.19|8608.19|9
1654764100000|2022-06-09 08:41:40|8728.19|8608.19|8727.23|8607.23|8728.2|8608.2|8726.94|8606.94|10
1654764110000|2022-06-09 08:41:50|8727.15|8607.15|8727.27|8607.27|8727.4|8607.4|8727.15|8607.15|8
1654764120000|2022-06-09 08:42:00|8727.25|8607.25|8727.12|8607.12|8727.37|8607.37|8727.12|8607.12|10
1654764130000|2022-06-09 08:42:10|8727|8607|8726.42|8606.42|8727|8607|8726.42|8606.42|10
1654764140000|2022-06-09 08:42:20|8725.32|8605.32|8725.41|8605.41|8725.52|8605.52|8725.3|8605.3|9
1654764150000|2022-06-09 08:42:30|8725.56|8605.56|8725.4|8605.4|8725.57|8605.57|8725.39|8605.39|10
1654764160000|2022-06-09 08:42:40|8725.35|8605.35|8725.55|8605.55|8725.71|8605.71|8725.35|8605.35|10
1654764170000|2022-06-09 08:42:50|8725.51|8605.51|8724.87|8604.87|8725.51|8605.51|8724.81|8604.81|10
1654764180000|2022-06-09 08:43:00|8724.78|8604.78|8725.08|8605.08|8725.08|8605.08|8724.63|8604.63|10
1654764190000|2022-06-09 08:43:10|8725.22|8605.22|8725.17|8605.17|8725.4|8605.4|8725.16|8605.16|9
1654764200000|2022-06-09 08:43:20|8725.13|8605.13|8723.87|8603.87|8725.13|8605.13|8723.87|8603.87|10
1654764210000|2022-06-09 08:43:30|8723.72|8603.72|8722.83|8602.83|8723.72|8603.72|8722.79|8602.79|9
1654764220000|2022-06-09 08:43:40|8722.8|8602.8|8723.05|8603.05|8723.05|8603.05|8722.59|8602.59|9
1654764230000|2022-06-09 08:43:50|8723.07|8603.07|8723.03|8603.03|8723.12|8603.12|8723.01|8603.01|7
1654764240000|2022-06-09 08:44:00|8722.88|8602.88|8723.08|8603.08|8723.15|8603.15|8722.88|8602.88|9
1654764250000|2022-06-09 08:44:10|8723.1|8603.1|8722.73|8602.73|8723.34|8603.34|8722.53|8602.53|10
1654764260000|2022-06-09 08:44:20|8722.71|8602.71|8725.25|8605.25|8725.25|8605.25|8722.63|8602.63|10
1654764270000|2022-06-09 08:44:30|8725.77|8605.77|8726.55|8606.55|8726.58|8606.58|8725.77|8605.77|10
1654764280000|2022-06-09 08:44:40|8726.34|8606.34|8727.02|8607.02|8727.12|8607.12|8726.34|8606.34|10
1654764290000|2022-06-09 08:44:50|8727.12|8607.12|8727.29|8607.29|8727.44|8607.44|8727.12|8607.12|10
1654764300000|2022-06-09 08:45:00|8726.94|8606.94|8726.22|8606.22|8727|8607|8726.22|8606.22|9
1654764310000|2022-06-09 08:45:10|8726.32|8606.32|8726.18|8606.18|8726.32|8606.32|8725.38|8605.38|9
1654764320000|2022-06-09 08:45:20|8726.1|8606.1|8726.47|8606.47|8726.49|8606.49|8726.1|8606.1|9
1654764330000|2022-06-09 08:45:30|8726.56|8606.56|8727.6|8607.6|8727.6|8607.6|8726.37|8606.37|9
1654764340000|2022-06-09 08:45:40|8727.63|8607.63|8727.8|8607.8|8727.93|8607.93|8727.63|8607.63|8
1654764350000|2022-06-09 08:45:50|8727.85|8607.85|8729.13|8609.13|8729.13|8609.13|8727.7|8607.7|9
1654764360000|2022-06-09 08:46:00|8729.43|8609.43|8730.34|8610.34|8730.34|8610.34|8729.43|8609.43|9
1654764370000|2022-06-09 08:46:10|8730.45|8610.45|8731.17|8611.17|8731.21|8611.21|8730.45|8610.45|10
1654764380000|2022-06-09 08:46:20|8731.18|8611.18|8731.89|8611.89|8731.9|8611.9|8731.05|8611.05|10
1654764390000|2022-06-09 08:46:30|8732.04|8612.04|8732.93|8612.93|8733|8613|8732.04|8612.04|10
1654764400000|2022-06-09 08:46:40|8732.99|8612.99|8732.62|8612.62|8732.99|8612.99|8732.62|8612.62|8
1654764410000|2022-06-09 08:46:50|8732.53|8612.53|8733.62|8613.62|8733.79|8613.79|8732.53|8612.53|9
1654764420000|2022-06-09 08:47:00|8733.87|8613.87|8734.07|8614.07|8734.23|8614.23|8733.87|8613.87|9
1654764430000|2022-06-09 08:47:10|8734.1|8614.1|8734.52|8614.52|8734.52|8614.52|8733.75|8613.75|10
1654764440000|2022-06-09 08:47:20|8734.56|8614.56|8735.95|8615.95|8736|8616|8734.56|8614.56|10
1654764450000|2022-06-09 08:47:30|8736.62|8616.62|8740.44|8620.44|8740.44|8620.44|8736.62|8616.62|10
1654764460000|2022-06-09 08:47:40|8740.55|8620.55|8741.96|8621.96|8741.96|8621.96|8740.55|8620.55|10
1654764470000|2022-06-09 08:47:50|8741.98|8621.98|8742.38|8622.38|8742.38|8622.38|8741.64|8621.64|10
1654764480000|2022-06-09 08:48:00|8742.47|8622.47|8742.6|8622.6|8742.6|8622.6|8742.39|8622.39|8
1654764490000|2022-06-09 08:48:10|8742.38|8622.38|8742.01|8622.01|8742.38|8622.38|8742.01|8622.01|10
1654764500000|2022-06-09 08:48:20|8742.15|8622.15|8741.99|8621.99|8742.23|8622.23|8741.93|8621.93|9
1654764510000|2022-06-09 08:48:30|8742.04|8622.04|8742.68|8622.68|8742.68|8622.68|8742.03|8622.03|8
1654764520000|2022-06-09 08:48:40|8742.55|8622.55|8742.55|8622.55|8742.71|8622.71|8742.55|8622.55|8
1654764530000|2022-06-09 08:48:50|8742.51|8622.51|8742|8622|8742.51|8622.51|8741.76|8621.76|10
1654764540000|2022-06-09 08:49:00|8742.16|8622.16|8741.83|8621.83|8742.25|8622.25|8741.61|8621.61|9
1654764550000|2022-06-09 08:49:10|8742.06|8622.06|8742.55|8622.55|8742.55|8622.55|8742.02|8622.02|9
1654764560000|2022-06-09 08:49:20|8742.61|8622.61|8744.02|8624.02|8744.02|8624.02|8742.61|8622.61|9
1654764570000|2022-06-09 08:49:30|8744.2|8624.2|8747.78|8627.78|8747.78|8627.78|8744.2|8624.2|9
1654764580000|2022-06-09 08:49:40|8747.82|8627.82|8749.82|8629.82|8749.82|8629.82|8747.82|8627.82|10
1654764590000|2022-06-09 08:49:50|8749.59|8629.59|8750.13|8630.13|8750.16|8630.16|8749.36|8629.36|10
1654764600000|2022-06-09 08:50:00|8749.92|8629.92|8749.56|8629.56|8749.92|8629.92|8749.44|8629.44|9
1654764610000|2022-06-09 08:50:10|8749.34|8629.34|8749.87|8629.87|8749.87|8629.87|8749.3|8629.3|8
1654764620000|2022-06-09 08:50:20|8749.77|8629.77|8749.78|8629.78|8749.78|8629.78|8749.53|8629.53|8
1654764630000|2022-06-09 08:50:30|8749.88|8629.88|8750.53|8630.53|8750.56|8630.56|8749.81|8629.81|10
1654764640000|2022-06-09 08:50:40|8750.55|8630.55|8751.29|8631.29|8751.29|8631.29|8750.52|8630.52|9
1654764650000|2022-06-09 08:50:50|8751.58|8631.58|8752.06|8632.06|8752.54|8632.54|8751.58|8631.58|9
1654764660000|2022-06-09 08:51:00|8752.32|8632.32|8755.27|8635.27|8755.27|8635.27|8752.28|8632.28|10
1654764670000|2022-06-09 08:51:10|8755.31|8635.31|8755.43|8635.43|8755.74|8635.74|8755.26|8635.26|10
1654764680000|2022-06-09 08:51:20|8755.38|8635.38|8754.56|8634.56|8755.38|8635.38|8754.4|8634.4|10
1654764690000|2022-06-09 08:51:30|8754.55|8634.55|8755.31|8635.31|8755.31|8635.31|8754.55|8634.55|10
1654764700000|2022-06-09 08:51:40|8755.37|8635.37|8754.13|8634.13|8755.52|8635.52|8754.04|8634.04|9
1654764710000|2022-06-09 08:51:50|8754.34|8634.34|8753.94|8633.94|8754.52|8634.52|8753.94|8633.94|10
1654764720000|2022-06-09 08:52:00|8753.9|8633.9|8753.86|8633.86|8754.03|8634.03|8753.86|8633.86|7
1654764730000|2022-06-09 08:52:10|8753.64|8633.64|8753|8633|8753.75|8633.75|8753|8633|9
1654764740000|2022-06-09 08:52:20|8752.93|8632.93|8752.29|8632.29|8752.93|8632.93|8752.29|8632.29|8
1654764750000|2022-06-09 08:52:30|8752.21|8632.21|8751.2|8631.2|8752.21|8632.21|8751.2|8631.2|10
1654764760000|2022-06-09 08:52:40|8751.35|8631.35|8751.76|8631.76|8751.8|8631.8|8751.35|8631.35|8
1654764770000|2022-06-09 08:52:50|8751.57|8631.57|8750.82|8630.82|8751.57|8631.57|8750.81|8630.81|7
1654764780000|2022-06-09 08:53:00|8750.73|8630.73|8750.48|8630.48|8750.86|8630.86|8750.13|8630.13|10
1654764790000|2022-06-09 08:53:10|8749.91|8629.91|8749.9|8629.9|8750.11|8630.11|8749.74|8629.74|10
1654764800000|2022-06-09 08:53:20|8749.96|8629.96|8749.74|8629.74|8749.96|8629.96|8749.55|8629.55|10
1654764810000|2022-06-09 08:53:30|8749.87|8629.87|8750.31|8630.31|8750.71|8630.71|8749.87|8629.87|10
1654764820000|2022-06-09 08:53:40|8750.53|8630.53|8749.98|8629.98|8750.72|8630.72|8749.88|8629.88|9
1654764830000|2022-06-09 08:53:50|8749.89|8629.89|8749.9|8629.9|8749.9|8629.9|8749.5|8629.5|8
1654764840000|2022-06-09 08:54:00|8749.95|8629.95|8749.63|8629.63|8750.11|8630.11|8749.63|8629.63|10
1654764850000|2022-06-09 08:54:10|8749.72|8629.72|8749.69|8629.69|8749.91|8629.91|8749.69|8629.69|10
1654764860000|2022-06-09 08:54:20|8749.7|8629.7|8748.77|8628.77|8749.98|8629.98|8748.7|8628.7|10
1654764870000|2022-06-09 08:54:30|8748.69|8628.69|8747.93|8627.93|8748.69|8628.69|8747.88|8627.88|10
1654764880000|2022-06-09 08:54:40|8747.28|8627.28|8746.24|8626.24|8747.32|8627.32|8746.01|8626.01|10
1654764890000|2022-06-09 08:54:50|8746.32|8626.32|8749.13|8629.13|8749.13|8629.13|8746.32|8626.32|10
1654764900000|2022-06-09 08:55:00|8749.37|8629.37|8749.96|8629.96|8750.02|8630.02|8749.37|8629.37|10
1654764910000|2022-06-09 08:55:10|8749.8|8629.8|8750.53|8630.53|8751.23|8631.23|8749.8|8629.8|10
1654764920000|2022-06-09 08:55:20|8750.46|8630.46|8750.65|8630.65|8750.65|8630.65|8749.89|8629.89|10
1654764930000|2022-06-09 08:55:30|8750.66|8630.66|8750.46|8630.46|8750.8|8630.8|8750.42|8630.42|10
1654764940000|2022-06-09 08:55:40|8750.79|8630.79|8751.32|8631.32|8751.38|8631.38|8750.78|8630.78|9
1654764950000|2022-06-09 08:55:50|8751.48|8631.48|8750.92|8630.92|8751.63|8631.63|8750.92|8630.92|8
1654764960000|2022-06-09 08:56:00|8750.85|8630.85|8751.26|8631.26|8751.26|8631.26|8750.74|8630.74|10
1654764970000|2022-06-09 08:56:10|8751.65|8631.65|8752.48|8632.48|8752.5|8632.5|8751.65|8631.65|10
1654764980000|2022-06-09 08:56:20|8751.89|8631.89|8752.12|8632.12|8752.19|8632.19|8751.65|8631.65|9
1654764990000|2022-06-09 08:56:30|8752.14|8632.14|8753.47|8633.47|8753.47|8633.47|8752.14|8632.14|9
1654765000000|2022-06-09 08:56:40|8753.9|8633.9|8755.8|8635.8|8755.8|8635.8|8753.9|8633.9|10
1654765010000|2022-06-09 08:56:50|8755.96|8635.96|8758.3|8638.3|8758.3|8638.3|8755.96|8635.96|10
1654765020000|2022-06-09 08:57:00|8758.59|8638.59|8760.33|8640.33|8760.53|8640.53|8758.59|8638.59|10
1654765030000|2022-06-09 08:57:10|8760.3|8640.3|8761.04|8641.04|8761.09|8641.09|8760.3|8640.3|10
1654765040000|2022-06-09 08:57:20|8761.2|8641.2|8762.04|8642.04|8762.04|8642.04|8760.66|8640.66|10
1654765050000|2022-06-09 08:57:30|8762.17|8642.17|8762.61|8642.61|8762.82|8642.82|8762.17|8642.17|9
1654765060000|2022-06-09 08:57:40|8762.38|8642.38|8762.45|8642.45|8762.68|8642.68|8762.18|8642.18|9
1654765070000|2022-06-09 08:57:50|8762.34|8642.34|8762.85|8642.85|8762.85|8642.85|8762.17|8642.17|9
1654765080000|2022-06-09 08:58:00|8763.15|8643.15|8765.64|8645.64|8765.74|8645.74|8763.15|8643.15|10
1654765090000|2022-06-09 08:58:10|8765.63|8645.63|8765.66|8645.66|8765.97|8645.97|8765.63|8645.63|8
1654765100000|2022-06-09 08:58:20|8765.68|8645.68|8764.55|8644.55|8765.68|8645.68|8764.55|8644.55|8
1654765110000|2022-06-09 08:58:30|8764.51|8644.51|8763.61|8643.61|8764.51|8644.51|8763.61|8643.61|10
1654765120000|2022-06-09 08:58:40|8763.47|8643.47|8763.26|8643.26|8763.82|8643.82|8763.26|8643.26|7
1654765130000|2022-06-09 08:58:50|8763.24|8643.24|8763.01|8643.01|8763.24|8643.24|8762.88|8642.88|9
1654765140000|2022-06-09 08:59:00|8762.99|8642.99|8762.27|8642.27|8762.99|8642.99|8762.27|8642.27|9
1654765150000|2022-06-09 08:59:10|8762.31|8642.31|8762.57|8642.57|8763.07|8643.07|8762.31|8642.31|9
1654765160000|2022-06-09 08:59:20|8762.27|8642.27|8761.79|8641.79|8762.27|8642.27|8761.78|8641.78|9
1654765170000|2022-06-09 08:59:30|8761.9|8641.9|8761.45|8641.45|8761.9|8641.9|8761.42|8641.42|7
1654765180000|2022-06-09 08:59:40|8761.44|8641.44|8760.31|8640.31|8761.44|8641.44|8760.31|8640.31|7
1654765190000|2022-06-09 08:59:50|8760.32|8640.32|8759.5|8639.5|8760.32|8640.32|8759.5|8639.5|10
1654765200000|2022-06-09 09:00:00|8759.75|8639.75|8760.58|8640.58|8760.58|8640.58|8759.7|8639.7|7
1654765210000|2022-06-09 09:00:10|8760.66|8640.66|8761.42|8641.42|8761.49|8641.49|8760.66|8640.66|10
1654765220000|2022-06-09 09:00:20|8761.53|8641.53|8761.45|8641.45|8761.59|8641.59|8761.39|8641.39|10
1654765230000|2022-06-09 09:00:30|8761.46|8641.46|8761.19|8641.19|8761.46|8641.46|8760.99|8640.99|9
1654765240000|2022-06-09 09:00:40|8761.09|8641.09|8761.3|8641.3|8761.32|8641.32|8761.09|8641.09|8
1654765250000|2022-06-09 09:00:50|8761.28|8641.28|8761.86|8641.86|8761.86|8641.86|8761.28|8641.28|9
1654765260000|2022-06-09 09:01:00|8762.04|8642.04|8762.82|8642.82|8762.87|8642.87|8762.04|8642.04|10
1654765270000|2022-06-09 09:01:10|8762.79|8642.79|8762.62|8642.62|8762.79|8642.79|8762.52|8642.52|9
1654765280000|2022-06-09 09:01:20|8762.88|8642.88|8762.42|8642.42|8763.17|8643.17|8762.39|8642.39|8
1654765290000|2022-06-09 09:01:30|8762.41|8642.41|8761.88|8641.88|8762.48|8642.48|8761.88|8641.88|10
1654765300000|2022-06-09 09:01:40|8761.7|8641.7|8761.24|8641.24|8761.75|8641.75|8761.24|8641.24|10
1654765310000|2022-06-09 09:01:50|8761.13|8641.13|8759.38|8639.38|8761.13|8641.13|8759.38|8639.38|8
1654765320000|2022-06-09 09:02:00|8759.22|8639.22|8758.44|8638.44|8759.62|8639.62|8758.24|8638.24|10
1654765330000|2022-06-09 09:02:10|8757.7|8637.7|8755.53|8635.53|8757.7|8637.7|8755.53|8635.53|10
1654765340000|2022-06-09 09:02:20|8755.81|8635.81|8753.7|8633.7|8755.81|8635.81|8753.54|8633.54|9
1654765350000|2022-06-09 09:02:30|8753.71|8633.71|8753.62|8633.62|8753.79|8633.79|8753.48|8633.48|10
1654765360000|2022-06-09 09:02:40|8753.23|8633.23|8753.36|8633.36|8753.41|8633.41|8753.17|8633.17|10
1654765370000|2022-06-09 09:02:50|8753.43|8633.43|8752.93|8632.93|8753.43|8633.43|8752.88|8632.88|9
1654765380000|2022-06-09 09:03:00|8752.83|8632.83|8753.21|8633.21|8753.3|8633.3|8752.78|8632.78|10
1654765390000|2022-06-09 09:03:10|8753.28|8633.28|8753.63|8633.63|8753.98|8633.98|8753.28|8633.28|10
1654765400000|2022-06-09 09:03:20|8753.72|8633.72|8753.13|8633.13|8753.84|8633.84|8753.13|8633.13|9
1654765410000|2022-06-09 09:03:30|8753.1|8633.1|8752.5|8632.5|8753.12|8633.12|8752.5|8632.5|10
1654765420000|2022-06-09 09:03:40|8752.51|8632.51|8752.6|8632.6|8752.67|8632.67|8752.44|8632.44|9
1654765430000|2022-06-09 09:03:50|8752.62|8632.62|8752.5|8632.5|8752.69|8632.69|8752.48|8632.48|10
1654765440000|2022-06-09 09:04:00|8752.49|8632.49|8752.52|8632.52|8752.61|8632.61|8752.32|8632.32|10
1654765450000|2022-06-09 09:04:10|8752.32|8632.32|8752.81|8632.81|8752.95|8632.95|8752.32|8632.32|9
1654765460000|2022-06-09 09:04:20|8752.47|8632.47|8753.17|8633.17|8753.17|8633.17|8752.36|8632.36|10
1654765470000|2022-06-09 09:04:30|8753.31|8633.31|8753.75|8633.75|8753.75|8633.75|8753.31|8633.31|9
1654765480000|2022-06-09 09:04:40|8753.76|8633.76|8753.47|8633.47|8753.76|8633.76|8753.47|8633.47|10
1654765490000|2022-06-09 09:04:50|8753.36|8633.36|8753.01|8633.01|8753.36|8633.36|8753.01|8633.01|10
1654765500000|2022-06-09 09:05:00|8752.94|8632.94|8752.63|8632.63|8752.95|8632.95|8752.63|8632.63|9
1654765510000|2022-06-09 09:05:10|8752.61|8632.61|8752.37|8632.37|8752.75|8632.75|8752.22|8632.22|9
1654765520000|2022-06-09 09:05:20|8752.42|8632.42|8752.22|8632.22|8752.42|8632.42|8752.18|8632.18|9
1654765530000|2022-06-09 09:05:30|8752.38|8632.38|8752.17|8632.17|8752.47|8632.47|8752.17|8632.17|9
1654765540000|2022-06-09 09:05:40|8752.13|8632.13|8751.9|8631.9|8752.2|8632.2|8751.9|8631.9|9
1654765550000|2022-06-09 09:05:50|8751.98|8631.98|8750.98|8630.98|8752.06|8632.06|8750.94|8630.94|8
1654765560000|2022-06-09 09:06:00|8751.4|8631.4|8751.21|8631.21|8751.4|8631.4|8751.04|8631.04|10
1654765570000|2022-06-09 09:06:10|8751.08|8631.08|8751.3|8631.3|8751.35|8631.35|8750.75|8630.75|9
1654765580000|2022-06-09 09:06:20|8751.22|8631.22|8751.21|8631.21|8751.37|8631.37|8751.1|8631.1|9
1654765590000|2022-06-09 09:06:30|8750.87|8630.87|8753.04|8633.04|8753.04|8633.04|8750.87|8630.87|10
1654765600000|2022-06-09 09:06:40|8753.23|8633.23|8755.67|8635.67|8755.67|8635.67|8753.23|8633.23|10
1654765610000|2022-06-09 09:06:50|8756.87|8636.87|8758.53|8638.53|8758.53|8638.53|8756.87|8636.87|10
1654765620000|2022-06-09 09:07:00|8758.45|8638.45|8759.73|8639.73|8759.73|8639.73|8758.45|8638.45|10
1654765630000|2022-06-09 09:07:10|8759.85|8639.85|8761.42|8641.42|8761.42|8641.42|8759.85|8639.85|10
1654765640000|2022-06-09 09:07:20|8761.48|8641.48|8762.31|8642.31|8762.31|8642.31|8761.31|8641.31|10
1654765650000|2022-06-09 09:07:30|8762.24|8642.24|8763.42|8643.42|8763.71|8643.71|8762.24|8642.24|10
1654765660000|2022-06-09 09:07:40|8763.68|8643.68|8765.6|8645.6|8765.82|8645.82|8763.68|8643.68|10
1654765670000|2022-06-09 09:07:50|8766.28|8646.28|8766.58|8646.58|8767.03|8647.03|8766.28|8646.28|8
1654765680000|2022-06-09 09:08:00|8766.66|8646.66|8766.04|8646.04|8766.66|8646.66|8765.92|8645.92|9
1654765690000|2022-06-09 09:08:10|8766.16|8646.16|8766.02|8646.02|8766.16|8646.16|8765.84|8645.84|9
1654765700000|2022-06-09 09:08:20|8765.98|8645.98|8767.05|8647.05|8767.05|8647.05|8765.92|8645.92|10
1654765710000|2022-06-09 09:08:30|8766.93|8646.93|8767.01|8647.01|8767.04|8647.04|8766.62|8646.62|10
1654765720000|2022-06-09 09:08:40|8767.07|8647.07|8767.6|8647.6|8767.6|8647.6|8767|8647|9
1654765730000|2022-06-09 09:08:50|8767.81|8647.81|8766.85|8646.85|8767.81|8647.81|8766.85|8646.85|10
1654765740000|2022-06-09 09:09:00|8767.01|8647.01|8767.17|8647.17|8767.44|8647.44|8767.01|8647.01|9
1654765750000|2022-06-09 09:09:10|8767.18|8647.18|8767.43|8647.43|8767.62|8647.62|8767.09|8647.09|10
1654765760000|2022-06-09 09:09:20|8767.56|8647.56|8766.4|8646.4|8767.56|8647.56|8766.4|8646.4|10
1654765770000|2022-06-09 09:09:30|8765.97|8645.97|8766.47|8646.47|8766.65|8646.65|8765.61|8645.61|10
1654765780000|2022-06-09 09:09:40|8766.46|8646.46|8766.06|8646.06|8766.6|8646.6|8766.06|8646.06|10
1654765790000|2022-06-09 09:09:50|8765.88|8645.88|8765.67|8645.67|8766.04|8646.04|8765.56|8645.56|10
1654765800000|2022-06-09 09:10:00|8765.7|8645.7|8765.66|8645.66|8765.73|8645.73|8765.48|8645.48|10
1654765810000|2022-06-09 09:10:10|8765.73|8645.73|8765.68|8645.68|8765.93|8645.93|8765.68|8645.68|9
1654765820000|2022-06-09 09:10:20|8765.44|8645.44|8765.12|8645.12|8765.44|8645.44|8765.12|8645.12|10
1654765830000|2022-06-09 09:10:30|8765.1|8645.1|8765.12|8645.12|8765.15|8645.15|8764.79|8644.79|10
1654765840000|2022-06-09 09:10:40|8765.09|8645.09|8764.83|8644.83|8765.13|8645.13|8764.79|8644.79|8
1654765850000|2022-06-09 09:10:50|8764.59|8644.59|8764.29|8644.29|8764.69|8644.69|8764.29|8644.29|10
1654765860000|2022-06-09 09:11:00|8764.2|8644.2|8764.72|8644.72|8764.72|8644.72|8764.2|8644.2|9
1654765870000|2022-06-09 09:11:10|8764.65|8644.65|8768.82|8648.82|8768.82|8648.82|8764.65|8644.65|10
1654765880000|2022-06-09 09:11:20|8768.88|8648.88|8769.64|8649.64|8769.86|8649.86|8768.83|8648.83|10
1654765890000|2022-06-09 09:11:30|8769.77|8649.77|8769.68|8649.68|8769.88|8649.88|8768.69|8648.69|10
1654765900000|2022-06-09 09:11:40|8769.8|8649.8|8769.52|8649.52|8770|8650|8769.42|8649.42|10
1654765910000|2022-06-09 09:11:50|8769.36|8649.36|8769.21|8649.21|8769.36|8649.36|8768.98|8648.98|8
1654765920000|2022-06-09 09:12:00|8769.18|8649.18|8769.36|8649.36|8769.43|8649.43|8769.18|8649.18|9
1654765930000|2022-06-09 09:12:10|8769.22|8649.22|8769.03|8649.03|8769.78|8649.78|8768.96|8648.96|10
1654765940000|2022-06-09 09:12:20|8768.96|8648.96|8770.34|8650.34|8770.34|8650.34|8768.96|8648.96|10
1654765950000|2022-06-09 09:12:30|8770.47|8650.47|8770.81|8650.81|8770.81|8650.81|8770.47|8650.47|10
1654765960000|2022-06-09 09:12:40|8770.7|8650.7|8771.48|8651.48|8771.48|8651.48|8770.7|8650.7|10
1654765970000|2022-06-09 09:12:50|8771.51|8651.51|8772.56|8652.56|8772.56|8652.56|8771.51|8651.51|9
1654765980000|2022-06-09 09:13:00|8772.54|8652.54|8772.65|8652.65|8772.65|8652.65|8772.34|8652.34|9
1654765990000|2022-06-09 09:13:10|8772.77|8652.77|8772.89|8652.89|8772.94|8652.94|8772.65|8652.65|10
1654766000000|2022-06-09 09:13:20|8772.76|8652.76|8773.18|8653.18|8773.18|8653.18|8772.7|8652.7|9
1654766010000|2022-06-09 09:13:30|8773.02|8653.02|8774.55|8654.55|8774.64|8654.64|8772.99|8652.99|10
1654766020000|2022-06-09 09:13:40|8774.75|8654.75|8774.57|8654.57|8774.75|8654.75|8774.28|8654.28|9
1654766030000|2022-06-09 09:13:50|8774.52|8654.52|8774.69|8654.69|8774.69|8654.69|8774.3|8654.3|10
1654766040000|2022-06-09 09:14:00|8774.51|8654.51|8774.27|8654.27|8774.69|8654.69|8774.23|8654.23|9
1654766050000|2022-06-09 09:14:10|8774.34|8654.34|8773.98|8653.98|8774.35|8654.35|8773.98|8653.98|10
1654766060000|2022-06-09 09:14:20|8774.06|8654.06|8774.13|8654.13|8774.13|8654.13|8773.73|8653.73|10
1654766070000|2022-06-09 09:14:30|8774.05|8654.05|8774|8654|8774.94|8654.94|8773.86|8653.86|9
1654766080000|2022-06-09 09:14:40|8773.95|8653.95|8774.2|8654.2|8774.29|8654.29|8773.95|8653.95|8
1654766090000|2022-06-09 09:14:50|8774.11|8654.11|8773.49|8653.49|8774.11|8654.11|8773.24|8653.24|10
1654766100000|2022-06-09 09:15:00|8773.51|8653.51|8772.95|8652.95|8773.56|8653.56|8772.84|8652.84|10
1654766110000|2022-06-09 09:15:10|8772.85|8652.85|8773.16|8653.16|8773.17|8653.17|8772.72|8652.72|9
1654766120000|2022-06-09 09:15:20|8773.22|8653.22|8773.8|8653.8|8773.8|8653.8|8773.22|8653.22|10
1654766130000|2022-06-09 09:15:30|8773.89|8653.89|8774.6|8654.6|8774.6|8654.6|8773.89|8653.89|9
1654766140000|2022-06-09 09:15:40|8774.46|8654.46|8774.83|8654.83|8774.83|8654.83|8774.46|8654.46|10
1654766150000|2022-06-09 09:15:50|8774.79|8654.79|8774.81|8654.81|8774.89|8654.89|8774.76|8654.76|9
1654766160000|2022-06-09 09:16:00|8774.8|8654.8|8775.22|8655.22|8775.22|8655.22|8774.65|8654.65|9
1654766170000|2022-06-09 09:16:10|8775.05|8655.05|8774.08|8654.08|8775.05|8655.05|8774.01|8654.01|10
1654766180000|2022-06-09 09:16:20|8774.07|8654.07|8774.05|8654.05|8774.12|8654.12|8773.65|8653.65|9
1654766190000|2022-06-09 09:16:30|8773.88|8653.88|8774.37|8654.37|8774.38|8654.38|8773.88|8653.88|9
1654766200000|2022-06-09 09:16:40|8774.32|8654.32|8773.61|8653.61|8774.32|8654.32|8773.61|8653.61|10
1654766210000|2022-06-09 09:16:50|8773.5|8653.5|8773.27|8653.27|8773.5|8653.5|8773.15|8653.15|9
1654766220000|2022-06-09 09:17:00|8773.28|8653.28|8772.91|8652.91|8773.28|8653.28|8772.91|8652.91|10
1654766230000|2022-06-09 09:17:10|8772.96|8652.96|8771.93|8651.93|8772.96|8652.96|8771.93|8651.93|9
1654766240000|2022-06-09 09:17:20|8771.75|8651.75|8771.09|8651.09|8771.75|8651.75|8771.05|8651.05|10
1654766250000|2022-06-09 09:17:30|8770.94|8650.94|8770.33|8650.33|8770.94|8650.94|8770.33|8650.33|10
1654766260000|2022-06-09 09:17:40|8770.43|8650.43|8770|8650|8770.43|8650.43|8769.69|8649.69|10
1654766270000|2022-06-09 09:17:50|8769.85|8649.85|8769.71|8649.71|8770.08|8650.08|8769.15|8649.15|10
1654766280000|2022-06-09 09:18:00|8769.96|8649.96|8770|8650|8770.09|8650.09|8769.75|8649.75|10
1654766290000|2022-06-09 09:18:10|8769.94|8649.94|8770.18|8650.18|8770.63|8650.63|8769.94|8649.94|9
1654766300000|2022-06-09 09:18:20|8770.19|8650.19|8770.04|8650.04|8770.32|8650.32|8769.92|8649.92|9
1654766310000|2022-06-09 09:18:30|8770.09|8650.09|8770.61|8650.61|8770.61|8650.61|8770.03|8650.03|9
1654766320000|2022-06-09 09:18:40|8770.77|8650.77|8771.01|8651.01|8771.28|8651.28|8770.77|8650.77|7
1654766330000|2022-06-09 09:18:50|8771.06|8651.06|8769.77|8649.77|8771.06|8651.06|8769.77|8649.77|10
1654766340000|2022-06-09 09:19:00|8769.73|8649.73|8769.19|8649.19|8769.93|8649.93|8769.09|8649.09|9
1654766350000|2022-06-09 09:19:10|8769.04|8649.04|8768.78|8648.78|8769.04|8649.04|8768.73|8648.73|7
1654766360000|2022-06-09 09:19:20|8768.75|8648.75|8768.14|8648.14|8768.75|8648.75|8768.14|8648.14|8
1654766370000|2022-06-09 09:19:30|8768.24|8648.24|8768.91|8648.91|8768.91|8648.91|8768.18|8648.18|10
1654766380000|2022-06-09 09:19:40|8768.98|8648.98|8769.43|8649.43|8769.78|8649.78|8768.98|8648.98|9
1654766390000|2022-06-09 09:19:50|8769.44|8649.44|8769.48|8649.48|8769.48|8649.48|8769.06|8649.06|9
1654766400000|2022-06-09 09:20:00|8769.44|8649.44|8769.61|8649.61|8769.71|8649.71|8769.44|8649.44|10
1654766410000|2022-06-09 09:20:10|8769.52|8649.52|8768.98|8648.98|8770.03|8650.03|8768.98|8648.98|10
1654766420000|2022-06-09 09:20:20|8769.05|8649.05|8768.71|8648.71|8769.05|8649.05|8768.48|8648.48|10
1654766430000|2022-06-09 09:20:30|8768.7|8648.7|8769.31|8649.31|8769.31|8649.31|8768.68|8648.68|10
1654766440000|2022-06-09 09:20:40|8769.44|8649.44|8769.66|8649.66|8769.66|8649.66|8769.44|8649.44|9
1654766450000|2022-06-09 09:20:50|8769.55|8649.55|8771.03|8651.03|8771.03|8651.03|8769.46|8649.46|10
1654766460000|2022-06-09 09:21:00|8771.45|8651.45|8771.54|8651.54|8771.91|8651.91|8771.2|8651.2|10
1654766470000|2022-06-09 09:21:10|8772.02|8652.02|8774.24|8654.24|8774.24|8654.24|8772.02|8652.02|10
1654766480000|2022-06-09 09:21:20|8774.45|8654.45|8781.81|8661.81|8781.81|8661.81|8774.45|8654.45|10
1654766490000|2022-06-09 09:21:30|8782.47|8662.47|8784.63|8664.63|8784.71|8664.71|8782.47|8662.47|10
1654766500000|2022-06-09 09:21:40|8784.06|8664.06|8784.2|8664.2|8784.52|8664.52|8784.02|8664.02|10
1654766510000|2022-06-09 09:21:50|8784.32|8664.32|8783.21|8663.21|8784.46|8664.46|8783.21|8663.21|10
1654766520000|2022-06-09 09:22:00|8783.33|8663.33|8784.3|8664.3|8784.6|8664.6|8783.13|8663.13|10
1654766530000|2022-06-09 09:22:10|8783.61|8663.61|8782.68|8662.68|8783.61|8663.61|8782.35|8662.35|10
1654766540000|2022-06-09 09:22:20|8783.07|8663.07|8785|8665|8785.87|8665.87|8783.07|8663.07|9
1654766550000|2022-06-09 09:22:30|8785.08|8665.08|8788.58|8668.58|8788.58|8668.58|8785.08|8665.08|10
1654766560000|2022-06-09 09:22:40|8789.62|8669.62|8789.38|8669.38|8789.62|8669.62|8789.15|8669.15|10
1654766570000|2022-06-09 09:22:50|8790.12|8670.12|8792.05|8672.05|8792.16|8672.16|8790.12|8670.12|10
1654766580000|2022-06-09 09:23:00|8791.98|8671.98|8793.57|8673.57|8793.98|8673.98|8791.98|8671.98|10
1654766590000|2022-06-09 09:23:10|8793.42|8673.42|8793.43|8673.43|8793.59|8673.59|8793.23|8673.23|10
1654766600000|2022-06-09 09:23:20|8793.89|8673.89|8793.69|8673.69|8795.19|8675.19|8793.69|8673.69|10
1654766610000|2022-06-09 09:23:30|8793.65|8673.65|8792.84|8672.84|8793.95|8673.95|8792.69|8672.69|10
1654766620000|2022-06-09 09:23:40|8792.58|8672.58|8791.47|8671.47|8792.58|8672.58|8791.47|8671.47|10
1654766630000|2022-06-09 09:23:50|8791.43|8671.43|8790.1|8670.1|8791.43|8671.43|8790.1|8670.1|10
1654766640000|2022-06-09 09:24:00|8789.98|8669.98|8789.37|8669.37|8789.98|8669.98|8789.29|8669.29|10
1654766650000|2022-06-09 09:24:10|8789.52|8669.52|8789.15|8669.15|8789.68|8669.68|8789.15|8669.15|9
1654766660000|2022-06-09 09:24:20|8789.48|8669.48|8789.46|8669.46|8789.65|8669.65|8789.46|8669.46|7
1654766670000|2022-06-09 09:24:30|8789.35|8669.35|8788.52|8668.52|8789.8|8669.8|8788.52|8668.52|10
1654766680000|2022-06-09 09:24:40|8788.44|8668.44|8787.73|8667.73|8788.59|8668.59|8787.38|8667.38|9
1654766690000|2022-06-09 09:24:50|8787.04|8667.04|8786.99|8666.99|8787.05|8667.05|8786.87|8666.87|9
1654766700000|2022-06-09 09:25:00|8787.08|8667.08|8787.3|8667.3|8787.3|8667.3|8787.02|8667.02|10
1654766710000|2022-06-09 09:25:10|8787.11|8667.11|8787.07|8667.07|8787.19|8667.19|8787.02|8667.02|9
1654766720000|2022-06-09 09:25:20|8787.06|8667.06|8787.22|8667.22|8787.22|8667.22|8787.03|8667.03|6
1654766730000|2022-06-09 09:25:30|8787.37|8667.37|8787.88|8667.88|8787.94|8667.94|8787.37|8667.37|8
1654766740000|2022-06-09 09:25:40|8787.87|8667.87|8787.87|8667.87|8787.9|8667.9|8787.77|8667.77|7
1654766750000|2022-06-09 09:25:50|8788.06|8668.06|8787.99|8667.99|8788.36|8668.36|8787.86|8667.86|10
1654766760000|2022-06-09 09:26:00|8788.07|8668.07|8787.61|8667.61|8788.07|8668.07|8787.51|8667.51|8
1654766770000|2022-06-09 09:26:10|8787.68|8667.68|8787.82|8667.82|8787.9|8667.9|8787.6|8667.6|9
1654766780000|2022-06-09 09:26:20|8787.93|8667.93|8788.27|8668.27|8788.5|8668.5|8787.93|8667.93|8
1654766790000|2022-06-09 09:26:30|8788.28|8668.28|8789.23|8669.23|8789.28|8669.28|8788.28|8668.28|9
1654766800000|2022-06-09 09:26:40|8789.33|8669.33|8789.32|8669.32|8789.33|8669.33|8789.17|8669.17|8
1654766810000|2022-06-09 09:26:50|8788.91|8668.91|8788.9|8668.9|8789.38|8669.38|8788.76|8668.76|10
1654766820000|2022-06-09 09:27:00|8789.01|8669.01|8790.94|8670.94|8790.94|8670.94|8789|8669|10
1654766830000|2022-06-09 09:27:10|8791.4|8671.4|8793.62|8673.62|8793.62|8673.62|8791.4|8671.4|10
1654766840000|2022-06-09 09:27:20|8794.03|8674.03|8797.21|8677.21|8797.21|8677.21|8794.03|8674.03|10
1654766850000|2022-06-09 09:27:30|8797.54|8677.54|8799.81|8679.81|8799.81|8679.81|8797.54|8677.54|10
1654766860000|2022-06-09 09:27:40|8800.16|8680.16|8800.79|8680.79|8800.95|8680.95|8800.07|8680.07|10
1654766870000|2022-06-09 09:27:50|8800.69|8680.69|8800.43|8680.43|8801.02|8681.02|8800.34|8680.34|10
1654766880000|2022-06-09 09:28:00|8800.44|8680.44|8800.12|8680.12|8800.76|8680.76|8800.02|8680.02|10
1654766890000|2022-06-09 09:28:10|8800.14|8680.14|8800.22|8680.22|8800.29|8680.29|8800.03|8680.03|8
1654766900000|2022-06-09 09:28:20|8800.12|8680.12|8801.41|8681.41|8801.41|8681.41|8800.12|8680.12|10
1654766910000|2022-06-09 09:28:30|8801.4|8681.4|8801.54|8681.54|8801.66|8681.66|8801.4|8681.4|9
1654766920000|2022-06-09 09:28:40|8801.6|8681.6|8801.33|8681.33|8801.82|8681.82|8801.33|8681.33|9
1654766930000|2022-06-09 09:28:50|8801.25|8681.25|8801.37|8681.37|8801.4|8681.4|8801.14|8681.14|9
1654766940000|2022-06-09 09:29:00|8801.3|8681.3|8801.87|8681.87|8801.87|8681.87|8801.3|8681.3|10
1654766950000|2022-06-09 09:29:10|8801.85|8681.85|8802.01|8682.01|8802.01|8682.01|8801.76|8681.76|9
1654766960000|2022-06-09 09:29:20|8802.14|8682.14|8802.22|8682.22|8802.33|8682.33|8802.13|8682.13|10
1654766970000|2022-06-09 09:29:30|8802.19|8682.19|8802.37|8682.37|8802.62|8682.62|8802.1|8682.1|9
1654766980000|2022-06-09 09:29:40|8802.36|8682.36|8802.71|8682.71|8802.71|8682.71|8802.29|8682.29|10
1654766990000|2022-06-09 09:29:50|8803.09|8683.09|8805.59|8685.59|8805.59|8685.59|8803.09|8683.09|10
1654767000000|2022-06-09 09:30:00|8805.87|8685.87|8805.44|8685.44|8805.98|8685.98|8805.05|8685.05|10
1654767010000|2022-06-09 09:30:10|8805.59|8685.59|8805.16|8685.16|8805.65|8685.65|8804.88|8684.88|10
1654767020000|2022-06-09 09:30:20|8805.15|8685.15|8804.55|8684.55|8805.23|8685.23|8804.26|8684.26|10
1654767030000|2022-06-09 09:30:30|8804.72|8684.72|8804.87|8684.87|8805.3|8685.3|8804.69|8684.69|10
1654767040000|2022-06-09 09:30:40|8804.73|8684.73|8804.49|8684.49|8805.25|8685.25|8804.25|8684.25|10
1654767050000|2022-06-09 09:30:50|8803.69|8683.69|8805.26|8685.26|8805.33|8685.33|8803.69|8683.69|9
1654767060000|2022-06-09 09:31:00|8805.31|8685.31|8806.67|8686.67|8806.88|8686.88|8805.31|8685.31|10
1654767070000|2022-06-09 09:31:10|8806.78|8686.78|8808.42|8688.42|8808.42|8688.42|8806.78|8686.78|10
1654767080000|2022-06-09 09:31:20|8808.5|8688.5|8809.37|8689.37|8809.37|8689.37|8808.25|8688.25|10
1654767090000|2022-06-09 09:31:30|8809.19|8689.19|8809.42|8689.42|8810.07|8690.07|8809.19|8689.19|10
1654767100000|2022-06-09 09:31:40|8809.63|8689.63|8813.03|8693.03|8813.03|8693.03|8809.63|8689.63|10
1654767110000|2022-06-09 09:31:50|8813.07|8693.07|8814.26|8694.26|8814.33|8694.33|8813.07|8693.07|10
1654767120000|2022-06-09 09:32:00|8814.29|8694.29|8814.84|8694.84|8815|8695|8814.17|8694.17|10
1654767130000|2022-06-09 09:32:10|8815.21|8695.21|8817.97|8697.97|8817.97|8697.97|8815.21|8695.21|10
1654767140000|2022-06-09 09:32:20|8817.88|8697.88|8818.93|8698.93|8818.93|8698.93|8817.88|8697.88|10
1654767150000|2022-06-09 09:32:30|8818.96|8698.96|8819.07|8699.07|8819.42|8699.42|8818.86|8698.86|10
1654767160000|2022-06-09 09:32:40|8819.33|8699.33|8819.23|8699.23|8819.41|8699.41|8819.18|8699.18|9
1654767170000|2022-06-09 09:32:50|8818.99|8698.99|8819.19|8699.19|8819.23|8699.23|8818.94|8698.94|10
1654767180000|2022-06-09 09:33:00|8819.28|8699.28|8819.14|8699.14|8819.3|8699.3|8818.96|8698.96|10
1654767190000|2022-06-09 09:33:10|8818.97|8698.97|8818.94|8698.94|8819.1|8699.1|8818.8|8698.8|9
1654767200000|2022-06-09 09:33:20|8818.9|8698.9|8818.55|8698.55|8818.9|8698.9|8818.43|8698.43|10
1654767210000|2022-06-09 09:33:30|8818.79|8698.79|8818.78|8698.78|8818.91|8698.91|8818.7|8698.7|9
1654767220000|2022-06-09 09:33:40|8818.67|8698.67|8818.45|8698.45|8818.67|8698.67|8818.07|8698.07|7
1654767230000|2022-06-09 09:33:50|8818.32|8698.32|8818.55|8698.55|8818.55|8698.55|8818.23|8698.23|10
1654767240000|2022-06-09 09:34:00|8818.45|8698.45|8818.97|8698.97|8818.97|8698.97|8818.32|8698.32|10
1654767250000|2022-06-09 09:34:10|8819.02|8699.02|8819.7|8699.7|8819.7|8699.7|8818.9|8698.9|10
1654767260000|2022-06-09 09:34:20|8819.52|8699.52|8820.94|8700.94|8821.05|8701.05|8819.52|8699.52|10
1654767270000|2022-06-09 09:34:30|8821.06|8701.06|8823.87|8703.87|8823.87|8703.87|8821.06|8701.06|10
1654767280000|2022-06-09 09:34:40|8824.97|8704.97|8825.73|8705.73|8826.53|8706.53|8824.97|8704.97|10
1654767290000|2022-06-09 09:34:50|8825.55|8705.55|8825.29|8705.29|8826.25|8706.25|8825.14|8705.14|10
1654767300000|2022-06-09 09:35:00|8825.42|8705.42|8824.88|8704.88|8825.42|8705.42|8824.29|8704.29|9
1654767310000|2022-06-09 09:35:10|8824.6|8704.6|8824.36|8704.36|8824.95|8704.95|8824.35|8704.35|10
1654767320000|2022-06-09 09:35:20|8823.9|8703.9|8823.18|8703.18|8824.19|8704.19|8823.18|8703.18|10
1654767330000|2022-06-09 09:35:30|8823.24|8703.24|8822.81|8702.81|8823.24|8703.24|8822.03|8702.03|10
1654767340000|2022-06-09 09:35:40|8822.8|8702.8|8822.06|8702.06|8823.16|8703.16|8822.06|8702.06|9
1654767350000|2022-06-09 09:35:50|8822.17|8702.17|8822.65|8702.65|8822.65|8702.65|8821.89|8701.89|10
1654767360000|2022-06-09 09:36:00|8822.88|8702.88|8822.61|8702.61|8822.88|8702.88|8822.36|8702.36|10
1654767370000|2022-06-09 09:36:10|8822.92|8702.92|8822.76|8702.76|8823.25|8703.25|8822.73|8702.73|10
1654767380000|2022-06-09 09:36:20|8822.92|8702.92|8823.4|8703.4|8823.4|8703.4|8822.92|8702.92|9
1654767390000|2022-06-09 09:36:30|8823.35|8703.35|8824.52|8704.52|8824.6|8704.6|8823.29|8703.29|10
1654767400000|2022-06-09 09:36:40|8824.19|8704.19|8825.73|8705.73|8825.75|8705.75|8824.19|8704.19|10
1654767410000|2022-06-09 09:36:50|8825.51|8705.51|8825|8705|8826.18|8706.18|8825|8705|10
1654767420000|2022-06-09 09:37:00|8824.65|8704.65|8824|8704|8824.75|8704.75|8823.52|8703.52|10
1654767430000|2022-06-09 09:37:10|8822.63|8702.63|8821.02|8701.02|8822.98|8702.98|8821.02|8701.02|10
1654767440000|2022-06-09 09:37:20|8820.82|8700.82|8818.87|8698.87|8820.82|8700.82|8818.87|8698.87|10
1654767450000|2022-06-09 09:37:30|8818.99|8698.99|8816.03|8696.03|8818.99|8698.99|8815.87|8695.87|9
1654767460000|2022-06-09 09:37:40|8815.46|8695.46|8812.83|8692.83|8815.46|8695.46|8812.75|8692.75|10
1654767470000|2022-06-09 09:37:50|8812.71|8692.71|8813.03|8693.03|8813.03|8693.03|8812.37|8692.37|10
1654767480000|2022-06-09 09:38:00|8813.18|8693.18|8812.82|8692.82|8813.4|8693.4|8812.82|8692.82|9
1654767490000|2022-06-09 09:38:10|8812.31|8692.31|8811.16|8691.16|8812.77|8692.77|8811.16|8691.16|10
1654767500000|2022-06-09 09:38:20|8811.19|8691.19|8811.62|8691.62|8811.77|8691.77|8811.19|8691.19|10
1654767510000|2022-06-09 09:38:30|8812.07|8692.07|8811.89|8691.89|8812.23|8692.23|8811.67|8691.67|9
1654767520000|2022-06-09 09:38:40|8811.75|8691.75|8811.3|8691.3|8811.86|8691.86|8811.3|8691.3|9
1654767530000|2022-06-09 09:38:50|8811.15|8691.15|8811.6|8691.6|8811.6|8691.6|8810.87|8690.87|8
1654767540000|2022-06-09 09:39:00|8811.36|8691.36|8809.9|8689.9|8811.36|8691.36|8809.9|8689.9|8
1654767550000|2022-06-09 09:39:10|8809.86|8689.86|8809.85|8689.85|8810.12|8690.12|8809.75|8689.75|9
1654767560000|2022-06-09 09:39:20|8809.69|8689.69|8810.28|8690.28|8810.28|8690.28|8809.33|8689.33|9
1654767570000|2022-06-09 09:39:30|8810.26|8690.26|8809.46|8689.46|8810.55|8690.55|8809.46|8689.46|10
1654767580000|2022-06-09 09:39:40|8809.37|8689.37|8808.45|8688.45|8809.37|8689.37|8808.38|8688.38|8
1654767590000|2022-06-09 09:39:50|8808.33|8688.33|8807.27|8687.27|8808.33|8688.33|8807.27|8687.27|9
1654767600000|2022-06-09 09:40:00|8807.1|8687.1|8806.01|8686.01|8807.1|8687.1|8806.01|8686.01|8
1654767610000|2022-06-09 09:40:10|8805.4|8685.4|8806.32|8686.32|8806.32|8686.32|8805.4|8685.4|9
1654767620000|2022-06-09 09:40:20|8806.28|8686.28|8806.91|8686.91|8806.97|8686.97|8806.28|8686.28|9
1654767630000|2022-06-09 09:40:30|8807.21|8687.21|8807.75|8687.75|8808.14|8688.14|8807.21|8687.21|10
1654767640000|2022-06-09 09:40:40|8807.53|8687.53|8808.17|8688.17|8808.17|8688.17|8807.53|8687.53|10
1654767650000|2022-06-09 09:40:50|8808.11|8688.11|8808.69|8688.69|8808.69|8688.69|8807.9|8687.9|8
1654767660000|2022-06-09 09:41:00|8808.45|8688.45|8806.04|8686.04|8808.45|8688.45|8806.04|8686.04|10
1654767670000|2022-06-09 09:41:10|8805.26|8685.26|8803.59|8683.59|8805.26|8685.26|8803.57|8683.57|10
1654767680000|2022-06-09 09:41:20|8803.6|8683.6|8802.87|8682.87|8803.63|8683.63|8802.87|8682.87|10
1654767690000|2022-06-09 09:41:30|8802.89|8682.89|8803.01|8683.01|8803.13|8683.13|8802.67|8682.67|9
1654767700000|2022-06-09 09:41:40|8802.39|8682.39|8802.17|8682.17|8802.39|8682.39|8802.09|8682.09|10
1654767710000|2022-06-09 09:41:50|8802.05|8682.05|8800.97|8680.97|8802.11|8682.11|8800.97|8680.97|9
1654767720000|2022-06-09 09:42:00|8801.03|8681.03|8799.52|8679.52|8801.03|8681.03|8799.52|8679.52|9
1654767730000|2022-06-09 09:42:10|8799.51|8679.51|8798.63|8678.63|8799.55|8679.55|8798.63|8678.63|9
1654767740000|2022-06-09 09:42:20|8798.62|8678.62|8798.46|8678.46|8798.85|8678.85|8798.46|8678.46|10
1654767750000|2022-06-09 09:42:30|8798.33|8678.33|8797.95|8677.95|8798.33|8678.33|8797.7|8677.7|9
1654767760000|2022-06-09 09:42:40|8797.93|8677.93|8797.58|8677.58|8797.93|8677.93|8797.32|8677.32|8
1654767770000|2022-06-09 09:42:50|8797.57|8677.57|8796.47|8676.47|8797.89|8677.89|8796.47|8676.47|9
1654767780000|2022-06-09 09:43:00|8796.46|8676.46|8796.91|8676.91|8797.12|8677.12|8796.37|8676.37|10
1654767790000|2022-06-09 09:43:10|8796.71|8676.71|8796.93|8676.93|8797.03|8677.03|8796.53|8676.53|10
1654767800000|2022-06-09 09:43:20|8796.98|8676.98|8796.8|8676.8|8796.98|8676.98|8796.66|8676.66|8
1654767810000|2022-06-09 09:43:30|8796.99|8676.99|8796.62|8676.62|8797.29|8677.29|8796.59|8676.59|10
1654767820000|2022-06-09 09:43:40|8796.58|8676.58|8795.99|8675.99|8796.58|8676.58|8795.96|8675.96|10
1654767830000|2022-06-09 09:43:50|8795.91|8675.91|8794.71|8674.71|8795.91|8675.91|8794.57|8674.57|10
1654767840000|2022-06-09 09:44:00|8793.83|8673.83|8794.29|8674.29|8794.29|8674.29|8793.53|8673.53|9
1654767850000|2022-06-09 09:44:10|8794.05|8674.05|8793.96|8673.96|8794.19|8674.19|8793.81|8673.81|9
1654767860000|2022-06-09 09:44:20|8793.99|8673.99|8794.39|8674.39|8794.53|8674.53|8793.91|8673.91|8
1654767870000|2022-06-09 09:44:30|8794.37|8674.37|8794.01|8674.01|8794.37|8674.37|8794.01|8674.01|9
1654767880000|2022-06-09 09:44:40|8793.85|8673.85|8793.16|8673.16|8793.85|8673.85|8793.16|8673.16|8
1654767890000|2022-06-09 09:44:50|8793.17|8673.17|8792.78|8672.78|8793.17|8673.17|8792.58|8672.58|8
1654767900000|2022-06-09 09:45:00|8793|8673|8794.24|8674.24|8794.24|8674.24|8793|8673|10
1654767910000|2022-06-09 09:45:10|8794.01|8674.01|8793.2|8673.2|8794.01|8674.01|8793.2|8673.2|10
1654767920000|2022-06-09 09:45:20|8793.22|8673.22|8793.47|8673.47|8793.48|8673.48|8793.13|8673.13|10
1654767930000|2022-06-09 09:45:30|8793.4|8673.4|8794|8674|8794|8674|8793.29|8673.29|6
1654767940000|2022-06-09 09:45:40|8794.02|8674.02|8794.05|8674.05|8794.1|8674.1|8793.9|8673.9|8
1654767950000|2022-06-09 09:45:50|8794.15|8674.15|8795.59|8675.59|8795.59|8675.59|8793.82|8673.82|9
1654767960000|2022-06-09 09:46:00|8795.81|8675.81|8796.25|8676.25|8796.73|8676.73|8795.7|8675.7|9
1654767970000|2022-06-09 09:46:10|8796.09|8676.09|8795.53|8675.53|8796.28|8676.28|8795.53|8675.53|10
1654767980000|2022-06-09 09:46:20|8795.63|8675.63|8795.65|8675.65|8795.76|8675.76|8795.62|8675.62|10
1654767990000|2022-06-09 09:46:30|8795.91|8675.91|8796.47|8676.47|8796.47|8676.47|8795.71|8675.71|7
1654768000000|2022-06-09 09:46:40|8796.48|8676.48|8797.37|8677.37|8797.41|8677.41|8796.48|8676.48|10
1654768010000|2022-06-09 09:46:50|8797.38|8677.38|8798.42|8678.42|8798.58|8678.58|8797.38|8677.38|9
1654768020000|2022-06-09 09:47:00|8798.43|8678.43|8798.51|8678.51|8798.63|8678.63|8798.43|8678.43|10
1654768030000|2022-06-09 09:47:10|8798.78|8678.78|8800.46|8680.46|8800.46|8680.46|8798.76|8678.76|9
1654768040000|2022-06-09 09:47:20|8800.94|8680.94|8801.22|8681.22|8801.22|8681.22|8800.94|8680.94|8
1654768050000|2022-06-09 09:47:30|8801.29|8681.29|8801.09|8681.09|8801.4|8681.4|8801.09|8681.09|9
1654768060000|2022-06-09 09:47:40|8800.96|8680.96|8800.28|8680.28|8800.96|8680.96|8800.23|8680.23|9
1654768070000|2022-06-09 09:47:50|8800.25|8680.25|8800.02|8680.02|8800.25|8680.25|8799.92|8679.92|8
1654768080000|2022-06-09 09:48:00|8799.99|8679.99|8797.77|8677.77|8800|8680|8797.77|8677.77|8
1654768090000|2022-06-09 09:48:10|8797.85|8677.85|8797.36|8677.36|8797.85|8677.85|8797.2|8677.2|7
1654768100000|2022-06-09 09:48:20|8797.35|8677.35|8796.61|8676.61|8797.41|8677.41|8796.54|8676.54|10
1654768110000|2022-06-09 09:48:30|8796.47|8676.47|8796.78|8676.78|8796.88|8676.88|8796.3|8676.3|9
1654768120000|2022-06-09 09:48:40|8796.7|8676.7|8797.46|8677.46|8797.59|8677.59|8796.7|8676.7|10
1654768130000|2022-06-09 09:48:50|8797.55|8677.55|8797.75|8677.75|8797.75|8677.75|8797.39|8677.39|7
1654768140000|2022-06-09 09:49:00|8798.27|8678.27|8798|8678|8798.29|8678.29|8797.98|8677.98|7
1654768150000|2022-06-09 09:49:10|8798.04|8678.04|8798|8678|8798.04|8678.04|8797.91|8677.91|9
1654768160000|2022-06-09 09:49:20|8797.92|8677.92|8798.76|8678.76|8798.76|8678.76|8797.92|8677.92|10
1654768170000|2022-06-09 09:49:30|8798.64|8678.64|8799.4|8679.4|8799.4|8679.4|8798.61|8678.61|9
1654768180000|2022-06-09 09:49:40|8799.62|8679.62|8800.48|8680.48|8800.51|8680.51|8799.45|8679.45|10
1654768190000|2022-06-09 09:49:50|8800.35|8680.35|8799.94|8679.94|8800.35|8680.35|8799.94|8679.94|9
1654768200000|2022-06-09 09:50:00|8799.85|8679.85|8800.04|8680.04|8800.04|8680.04|8799.66|8679.66|9
1654768210000|2022-06-09 09:50:10|8799.91|8679.91|8798.93|8678.93|8799.91|8679.91|8798.93|8678.93|9
1654768220000|2022-06-09 09:50:20|8798.96|8678.96|8799.34|8679.34|8799.34|8679.34|8798.84|8678.84|7
1654768230000|2022-06-09 09:50:30|8799.42|8679.42|8800.11|8680.11|8800.11|8680.11|8799.36|8679.36|9
1654768240000|2022-06-09 09:50:40|8800.5|8680.5|8801.66|8681.66|8801.66|8681.66|8800.48|8680.48|8
1654768250000|2022-06-09 09:50:50|8801.65|8681.65|8801.89|8681.89|8802.06|8682.06|8801.54|8681.54|8
1654768260000|2022-06-09 09:51:00|8802.02|8682.02|8802.2|8682.2|8802.2|8682.2|8801.97|8681.97|9
1654768270000|2022-06-09 09:51:10|8802.32|8682.32|8801.55|8681.55|8802.32|8682.32|8801.55|8681.55|8
1654768280000|2022-06-09 09:51:20|8801.52|8681.52|8801.32|8681.32|8801.52|8681.52|8801.15|8681.15|9
1654768290000|2022-06-09 09:51:30|8801.36|8681.36|8801.51|8681.51|8801.51|8681.51|8801.35|8681.35|9
1654768300000|2022-06-09 09:51:40|8801.63|8681.63|8801.79|8681.79|8802.07|8682.07|8801.62|8681.62|9
1654768310000|2022-06-09 09:51:50|8801.78|8681.78|8801.58|8681.58|8801.78|8681.78|8801.56|8681.56|4
1654768320000|2022-06-09 09:52:00|8801.52|8681.52|8799.58|8679.58|8801.55|8681.55|8799.58|8679.58|9
1654768330000|2022-06-09 09:52:10|8799.51|8679.51|8799.1|8679.1|8799.51|8679.51|8799.01|8679.01|8
1654768340000|2022-06-09 09:52:20|8798.96|8678.96|8797.47|8677.47|8798.96|8678.96|8797.47|8677.47|7
1654768350000|2022-06-09 09:52:30|8796.39|8676.39|8795.76|8675.76|8796.39|8676.39|8795.76|8675.76|10
1654768360000|2022-06-09 09:52:40|8795.72|8675.72|8794.96|8674.96|8795.72|8675.72|8794.96|8674.96|10
1654768370000|2022-06-09 09:52:50|8795.03|8675.03|8794.97|8674.97|8795.11|8675.11|8794.92|8674.92|9
1654768380000|2022-06-09 09:53:00|8794.9|8674.9|8793.94|8673.94|8794.9|8674.9|8793.94|8673.94|8
1654768390000|2022-06-09 09:53:10|8793.98|8673.98|8793.19|8673.19|8793.98|8673.98|8793.08|8673.08|8
1654768400000|2022-06-09 09:53:20|8792.95|8672.95|8788.47|8668.47|8792.95|8672.95|8788.47|8668.47|9
1654768410000|2022-06-09 09:53:30|8787.07|8667.07|8784.05|8664.05|8787.07|8667.07|8784.05|8664.05|10
1654768420000|2022-06-09 09:53:40|8784.58|8664.58|8783.66|8663.66|8784.58|8664.58|8783.38|8663.38|10
1654768430000|2022-06-09 09:53:50|8783.3|8663.3|8783.35|8663.35|8783.56|8663.56|8783.07|8663.07|10
1654768440000|2022-06-09 09:54:00|8783.5|8663.5|8782.1|8662.1|8783.5|8663.5|8782.1|8662.1|10
1654768450000|2022-06-09 09:54:10|8782.28|8662.28|8782.07|8662.07|8782.4|8662.4|8782.07|8662.07|10
1654768460000|2022-06-09 09:54:20|8782.02|8662.02|8779.47|8659.47|8782.02|8662.02|8779.47|8659.47|9
1654768470000|2022-06-09 09:54:30|8779.29|8659.29|8779.76|8659.76|8780|8660|8779.08|8659.08|10
1654768480000|2022-06-09 09:54:40|8779.7|8659.7|8779.36|8659.36|8779.7|8659.7|8779.27|8659.27|9
1654768490000|2022-06-09 09:54:50|8779.38|8659.38|8779.91|8659.91|8779.91|8659.91|8779.1|8659.1|9
1654768500000|2022-06-09 09:55:00|8779.89|8659.89|8779.77|8659.77|8779.89|8659.89|8779.61|8659.61|10
1654768510000|2022-06-09 09:55:10|8779.75|8659.75|8777.21|8657.21|8779.75|8659.75|8777.21|8657.21|9
1654768520000|2022-06-09 09:55:20|8776.61|8656.61|8774.91|8654.91|8776.61|8656.61|8774.91|8654.91|10
1654768530000|2022-06-09 09:55:30|8774.6|8654.6|8770.08|8650.08|8774.6|8654.6|8770.08|8650.08|10
1654768540000|2022-06-09 09:55:40|8770.19|8650.19|8768.83|8648.83|8770.19|8650.19|8768.73|8648.73|10
1654768550000|2022-06-09 09:55:50|8768.86|8648.86|8768.42|8648.42|8768.99|8648.99|8768.24|8648.24|10
1654768560000|2022-06-09 09:56:00|8768.93|8648.93|8768.23|8648.23|8768.93|8648.93|8768.21|8648.21|10
1654768570000|2022-06-09 09:56:10|8767.91|8647.91|8766.78|8646.78|8767.91|8647.91|8766.78|8646.78|8
1654768580000|2022-06-09 09:56:20|8766.92|8646.92|8767.66|8647.66|8767.66|8647.66|8766.42|8646.42|10
1654768590000|2022-06-09 09:56:30|8767.75|8647.75|8767.84|8647.84|8767.84|8647.84|8767.17|8647.17|10
1654768600000|2022-06-09 09:56:40|8767.92|8647.92|8767.23|8647.23|8767.92|8647.92|8767.23|8647.23|10
1654768610000|2022-06-09 09:56:50|8767.85|8647.85|8767.39|8647.39|8768.03|8648.03|8767.39|8647.39|9
1654768620000|2022-06-09 09:57:00|8767.28|8647.28|8766.96|8646.96|8767.28|8647.28|8766.61|8646.61|10
1654768630000|2022-06-09 09:57:10|8766.72|8646.72|8766.82|8646.82|8766.82|8646.82|8766.48|8646.48|8
1654768640000|2022-06-09 09:57:20|8766.96|8646.96|8767.41|8647.41|8767.88|8647.88|8766.65|8646.65|10
1654768650000|2022-06-09 09:57:30|8767.64|8647.64|8769.31|8649.31|8769.32|8649.32|8767.64|8647.64|10
1654768660000|2022-06-09 09:57:40|8769.29|8649.29|8769.81|8649.81|8769.81|8649.81|8769.18|8649.18|10
1654768670000|2022-06-09 09:57:50|8769.89|8649.89|8769.73|8649.73|8769.92|8649.92|8769.59|8649.59|9
1654768680000|2022-06-09 09:58:00|8770.01|8650.01|8771|8651|8771.07|8651.07|8770.01|8650.01|8
1654768690000|2022-06-09 09:58:10|8771.05|8651.05|8770.77|8650.77|8771.14|8651.14|8770.77|8650.77|7
1654768700000|2022-06-09 09:58:20|8771|8651|8769.69|8649.69|8771|8651|8769.66|8649.66|8
1654768710000|2022-06-09 09:58:30|8769.67|8649.67|8771.54|8651.54|8771.54|8651.54|8769.67|8649.67|10
1654768720000|2022-06-09 09:58:40|8771.27|8651.27|8773.31|8653.31|8773.31|8653.31|8771.21|8651.21|10
1654768730000|2022-06-09 09:58:50|8773.36|8653.36|8774.28|8654.28|8774.28|8654.28|8773.28|8653.28|10
1654768740000|2022-06-09 09:59:00|8774.27|8654.27|8773.93|8653.93|8774.49|8654.49|8773.9|8653.9|9
1654768750000|2022-06-09 09:59:10|8774.53|8654.53|8775.76|8655.76|8775.77|8655.77|8774.53|8654.53|10
1654768760000|2022-06-09 09:59:20|8775.55|8655.55|8775.18|8655.18|8775.79|8655.79|8775.18|8655.18|8
1654768770000|2022-06-09 09:59:30|8774.9|8654.9|8774.29|8654.29|8774.9|8654.9|8774.29|8654.29|8
1654768780000|2022-06-09 09:59:40|8774.27|8654.27|8773.94|8653.94|8774.27|8654.27|8773.94|8653.94|10
1654768790000|2022-06-09 09:59:50|8773.89|8653.89|8773.63|8653.63|8773.89|8653.89|8773.54|8653.54|10
1654768800000|2022-06-09 10:00:00|8773.04|8653.04|8774.06|8654.06|8774.06|8654.06|8772.97|8652.97|9
1654768810000|2022-06-09 10:00:10|8774.7|8654.7|8776.35|8656.35|8776.35|8656.35|8774.7|8654.7|10
1654768820000|2022-06-09 10:00:20|8776.92|8656.92|8778.38|8658.38|8778.38|8658.38|8776.87|8656.87|10
1654768830000|2022-06-09 10:00:30|8778.43|8658.43|8778.21|8658.21|8778.57|8658.57|8778.21|8658.21|10
1654768840000|2022-06-09 10:00:40|8778.59|8658.59|8777.63|8657.63|8778.59|8658.59|8777.63|8657.63|10
1654768850000|2022-06-09 10:00:50|8777.73|8657.73|8777.55|8657.55|8778.02|8658.02|8777.33|8657.33|9
1654768860000|2022-06-09 10:01:00|8777.58|8657.58|8778.58|8658.58|8778.58|8658.58|8777.46|8657.46|9
1654768870000|2022-06-09 10:01:10|8778.6|8658.6|8779.06|8659.06|8779.09|8659.09|8778.6|8658.6|9
1654768880000|2022-06-09 10:01:20|8779.08|8659.08|8780.38|8660.38|8780.52|8660.52|8779.08|8659.08|8
1654768890000|2022-06-09 10:01:30|8780.3|8660.3|8780.89|8660.89|8781.28|8661.28|8780.19|8660.19|9
1654768900000|2022-06-09 10:01:40|8781.21|8661.21|8780|8660|8781.21|8661.21|8780|8660|10
1654768910000|2022-06-09 10:01:50|8780.6|8660.6|8779.66|8659.66|8780.6|8660.6|8779.61|8659.61|9
1654768920000|2022-06-09 10:02:00|8779.67|8659.67|8779.07|8659.07|8779.7|8659.7|8778.99|8658.99|9
1654768930000|2022-06-09 10:02:10|8779.31|8659.31|8778.42|8658.42|8779.38|8659.38|8778.42|8658.42|10
1654768940000|2022-06-09 10:02:20|8778.39|8658.39|8776.71|8656.71|8778.39|8658.39|8776.71|8656.71|9
1654768950000|2022-06-09 10:02:30|8776.59|8656.59|8775.12|8655.12|8776.59|8656.59|8774.95|8654.95|10
1654768960000|2022-06-09 10:02:40|8775.36|8655.36|8776.63|8656.63|8776.63|8656.63|8775.29|8655.29|9
1654768970000|2022-06-09 10:02:50|8776.74|8656.74|8778.66|8658.66|8778.68|8658.68|8776.74|8656.74|10
1654768980000|2022-06-09 10:03:00|8778.31|8658.31|8779.24|8659.24|8779.24|8659.24|8778.31|8658.31|10
1654768990000|2022-06-09 10:03:10|8779.23|8659.23|8779.72|8659.72|8779.74|8659.74|8779.18|8659.18|9
1654769000000|2022-06-09 10:03:20|8779.61|8659.61|8782.39|8662.39|8782.39|8662.39|8779.56|8659.56|10
1654769010000|2022-06-09 10:03:30|8782.63|8662.63|8786.9|8666.9|8786.9|8666.9|8782.63|8662.63|10
1654769020000|2022-06-09 10:03:40|8787.11|8667.11|8789.17|8669.17|8789.17|8669.17|8787.11|8667.11|10
1654769030000|2022-06-09 10:03:50|8789.1|8669.1|8789.21|8669.21|8789.46|8669.46|8789.01|8669.01|10
1654769040000|2022-06-09 10:04:00|8789.47|8669.47|8790.46|8670.46|8790.67|8670.67|8789.47|8669.47|10
1654769050000|2022-06-09 10:04:10|8790.25|8670.25|8788.85|8668.85|8790.25|8670.25|8788.85|8668.85|10
1654769060000|2022-06-09 10:04:20|8789.15|8669.15|8788.74|8668.74|8789.15|8669.15|8788.49|8668.49|9
1654769070000|2022-06-09 10:04:30|8788.62|8668.62|8789.02|8669.02|8789.19|8669.19|8788.62|8668.62|7
1654769080000|2022-06-09 10:04:40|8789.23|8669.23|8788.84|8668.84|8789.23|8669.23|8788.84|8668.84|8
1654769090000|2022-06-09 10:04:50|8788.89|8668.89|8788.98|8668.98|8789.05|8669.05|8788.75|8668.75|10
1654769100000|2022-06-09 10:05:00|8788.94|8668.94|8788.6|8668.6|8788.94|8668.94|8788.56|8668.56|10
1654769110000|2022-06-09 10:05:10|8788.41|8668.41|8788.47|8668.47|8788.56|8668.56|8788.33|8668.33|8
1654769120000|2022-06-09 10:05:20|8788.56|8668.56|8788.69|8668.69|8788.69|8668.69|8788.48|8668.48|9
1654769130000|2022-06-09 10:05:30|8788.88|8668.88|8788.91|8668.91|8789.09|8669.09|8788.88|8668.88|7
1654769140000|2022-06-09 10:05:40|8788.97|8668.97|8789.94|8669.94|8789.94|8669.94|8788.89|8668.89|9
1654769150000|2022-06-09 10:05:50|8789.93|8669.93|8790|8670|8790.03|8670.03|8789.78|8669.78|9
1654769160000|2022-06-09 10:06:00|8789.97|8669.97|8790.15|8670.15|8790.17|8670.17|8789.84|8669.84|10
1654769170000|2022-06-09 10:06:10|8790.22|8670.22|8790.57|8670.57|8790.77|8670.77|8790.22|8670.22|10
1654769180000|2022-06-09 10:06:20|8790.62|8670.62|8790.62|8670.62|8790.76|8670.76|8790.58|8670.58|6
1654769190000|2022-06-09 10:06:30|8790.58|8670.58|8790.49|8670.49|8790.58|8670.58|8790.37|8670.37|5
1654769200000|2022-06-09 10:06:40|8790.58|8670.58|8792.6|8672.6|8792.6|8672.6|8790.46|8670.46|10
1654769210000|2022-06-09 10:06:50|8792.62|8672.62|8791.95|8671.95|8792.76|8672.76|8791.95|8671.95|9
1654769220000|2022-06-09 10:07:00|8792|8672|8792.29|8672.29|8792.45|8672.45|8792|8672|9
1654769230000|2022-06-09 10:07:10|8792.07|8672.07|8791.73|8671.73|8792.23|8672.23|8791.73|8671.73|9
1654769240000|2022-06-09 10:07:20|8791.63|8671.63|8791.32|8671.32|8791.63|8671.63|8791.28|8671.28|10
1654769250000|2022-06-09 10:07:30|8791.2|8671.2|8789.09|8669.09|8791.2|8671.2|8789.09|8669.09|10
1654769260000|2022-06-09 10:07:40|8789.05|8669.05|8789.06|8669.06|8789.08|8669.08|8788.93|8668.93|10
1654769270000|2022-06-09 10:07:50|8789.13|8669.13|8789.22|8669.22|8789.22|8669.22|8788.93|8668.93|10
1654769280000|2022-06-09 10:08:00|8789.18|8669.18|8787.58|8667.58|8789.2|8669.2|8787.58|8667.58|8
1654769290000|2022-06-09 10:08:10|8787.33|8667.33|8785.4|8665.4|8787.33|8667.33|8785.4|8665.4|10
1654769300000|2022-06-09 10:08:20|8785.39|8665.39|8784.8|8664.8|8785.39|8665.39|8784.75|8664.75|9
1654769310000|2022-06-09 10:08:30|8784.82|8664.82|8785.27|8665.27|8785.44|8665.44|8784.78|8664.78|8
1654769320000|2022-06-09 10:08:40|8785.2|8665.2|8784|8664|8785.2|8665.2|8784|8664|9
1654769330000|2022-06-09 10:08:50|8784.01|8664.01|8784.04|8664.04|8784.04|8664.04|8783.67|8663.67|10
1654769340000|2022-06-09 10:09:00|8784.13|8664.13|8783.85|8663.85|8785.4|8665.4|8783.85|8663.85|10
1654769350000|2022-06-09 10:09:10|8783.53|8663.53|8782.75|8662.75|8783.62|8663.62|8782.75|8662.75|10
1654769360000|2022-06-09 10:09:20|8783.37|8663.37|8783.11|8663.11|8783.8|8663.8|8783.11|8663.11|9
1654769370000|2022-06-09 10:09:30|8783.01|8663.01|8782.27|8662.27|8783.01|8663.01|8782.2|8662.2|9
1654769380000|2022-06-09 10:09:40|8782.32|8662.32|8781.14|8661.14|8782.34|8662.34|8781.14|8661.14|8
1654769390000|2022-06-09 10:09:50|8781.13|8661.13|8780.83|8660.83|8781.13|8661.13|8780.83|8660.83|9
1654769400000|2022-06-09 10:10:00|8781.08|8661.08|8777.76|8657.76|8781.08|8661.08|8777.76|8657.76|10
1654769410000|2022-06-09 10:10:10|8777.82|8657.82|8778.05|8658.05|8778.37|8658.37|8777.74|8657.74|10
1654769420000|2022-06-09 10:10:20|8778.06|8658.06|8778.02|8658.02|8778.38|8658.38|8778.02|8658.02|8
1654769430000|2022-06-09 10:10:30|8778.08|8658.08|8777.86|8657.86|8778.14|8658.14|8777.85|8657.85|10
1654769440000|2022-06-09 10:10:40|8777.81|8657.81|8778.35|8658.35|8778.37|8658.37|8777.73|8657.73|10
1654769450000|2022-06-09 10:10:50|8778.37|8658.37|8778.54|8658.54|8778.54|8658.54|8778.34|8658.34|8
1654769460000|2022-06-09 10:11:00|8778.57|8658.57|8777.11|8657.11|8778.59|8658.59|8777.11|8657.11|10
1654769470000|2022-06-09 10:11:10|8776.76|8656.76|8775.62|8655.62|8776.77|8656.77|8775.62|8655.62|10
1654769480000|2022-06-09 10:11:20|8775.71|8655.71|8775.32|8655.32|8775.79|8655.79|8775.32|8655.32|10
1654769490000|2022-06-09 10:11:30|8775.6|8655.6|8776.8|8656.8|8776.87|8656.87|8775.5|8655.5|9
1654769500000|2022-06-09 10:11:40|8777.07|8657.07|8776.9|8656.9|8777.07|8657.07|8776.56|8656.56|10
1654769510000|2022-06-09 10:11:50|8776.96|8656.96|8776.14|8656.14|8776.96|8656.96|8776.1|8656.1|10
1654769520000|2022-06-09 10:12:00|8776.05|8656.05|8776.4|8656.4|8776.4|8656.4|8776.05|8656.05|9
1654769530000|2022-06-09 10:12:10|8776.34|8656.34|8776.7|8656.7|8776.76|8656.76|8776.34|8656.34|8
1654769540000|2022-06-09 10:12:20|8776.77|8656.77|8777.4|8657.4|8777.4|8657.4|8776.77|8656.77|10
1654769550000|2022-06-09 10:12:30|8777.36|8657.36|8777.84|8657.84|8778.07|8658.07|8777.36|8657.36|9
1654769560000|2022-06-09 10:12:40|8778.03|8658.03|8779.17|8659.17|8779.3|8659.3|8777.98|8657.98|9
1654769570000|2022-06-09 10:12:50|8779.32|8659.32|8780.54|8660.54|8780.54|8660.54|8779.32|8659.32|10
1654769580000|2022-06-09 10:13:00|8780.48|8660.48|8783.05|8663.05|8783.05|8663.05|8780.48|8660.48|10
1654769590000|2022-06-09 10:13:10|8784.05|8664.05|8785.82|8665.82|8785.85|8665.85|8784.05|8664.05|10
1654769600000|2022-06-09 10:13:20|8785.55|8665.55|8784.62|8664.62|8786.2|8666.2|8784.62|8664.62|10
1654769610000|2022-06-09 10:13:30|8784.45|8664.45|8783.02|8663.02|8784.45|8664.45|8782.66|8662.66|10
1654769620000|2022-06-09 10:13:40|8782.39|8662.39|8781.99|8661.99|8782.62|8662.62|8781.89|8661.89|10
1654769630000|2022-06-09 10:13:50|8781.88|8661.88|8780.81|8660.81|8781.88|8661.88|8780.8|8660.8|10
1654769640000|2022-06-09 10:14:00|8780.78|8660.78|8781|8661|8781.1|8661.1|8780.49|8660.49|9
1654769650000|2022-06-09 10:14:10|8780.76|8660.76|8781.15|8661.15|8781.31|8661.31|8780.73|8660.73|9
1654769660000|2022-06-09 10:14:20|8781.21|8661.21|8781.52|8661.52|8781.52|8661.52|8781.21|8661.21|6
1654769670000|2022-06-09 10:14:30|8781.49|8661.49|8781.99|8661.99|8781.99|8661.99|8781.09|8661.09|10
1654769680000|2022-06-09 10:14:40|8781.94|8661.94|8781.24|8661.24|8781.94|8661.94|8781.24|8661.24|9
1654769690000|2022-06-09 10:14:50|8781.19|8661.19|8781.38|8661.38|8781.51|8661.51|8781.19|8661.19|9
1654769700000|2022-06-09 10:15:00|8781.37|8661.37|8781.67|8661.67|8781.68|8661.68|8781.37|8661.37|10
1654769710000|2022-06-09 10:15:10|8781.72|8661.72|8781.69|8661.69|8781.72|8661.72|8780.42|8660.42|10
1654769720000|2022-06-09 10:15:20|8781.72|8661.72|8782.03|8662.03|8782.03|8662.03|8781.44|8661.44|8
1654769730000|2022-06-09 10:15:30|8782.14|8662.14|8781.67|8661.67|8782.14|8662.14|8781.67|8661.67|9
1654769740000|2022-06-09 10:15:40|8781.76|8661.76|8781.59|8661.59|8781.76|8661.76|8781.57|8661.57|8
1654769750000|2022-06-09 10:15:50|8781.73|8661.73|8782.84|8662.84|8782.85|8662.85|8781.71|8661.71|10
1654769760000|2022-06-09 10:16:00|8782.78|8662.78|8782.93|8662.93|8782.98|8662.98|8782.62|8662.62|10
1654769770000|2022-06-09 10:16:10|8782.8|8662.8|8782.51|8662.51|8782.82|8662.82|8782.41|8662.41|9
1654769780000|2022-06-09 10:16:20|8782.27|8662.27|8781.82|8661.82|8782.29|8662.29|8781.58|8661.58|9
1654769790000|2022-06-09 10:16:30|8781.94|8661.94|8781.86|8661.86|8781.94|8661.94|8781.79|8661.79|8
1654769800000|2022-06-09 10:16:40|8781.83|8661.83|8782.29|8662.29|8782.29|8662.29|8781.79|8661.79|9
1654769810000|2022-06-09 10:16:50|8782.46|8662.46|8782.98|8662.98|8782.98|8662.98|8782.45|8662.45|10
1654769820000|2022-06-09 10:17:00|8783.06|8663.06|8782.89|8662.89|8783.21|8663.21|8782.89|8662.89|8
1654769830000|2022-06-09 10:17:10|8782.93|8662.93|8782.86|8662.86|8782.95|8662.95|8782.76|8662.76|9
1654769840000|2022-06-09 10:17:20|8782.89|8662.89|8782.39|8662.39|8782.89|8662.89|8782.39|8662.39|9
1654769850000|2022-06-09 10:17:30|8782.36|8662.36|8782.18|8662.18|8782.36|8662.36|8782.09|8662.09|10
1654769860000|2022-06-09 10:17:40|8782.17|8662.17|8782.59|8662.59|8782.61|8662.61|8782.17|8662.17|8
1654769870000|2022-06-09 10:17:50|8782.52|8662.52|8781.39|8661.39|8782.52|8662.52|8781.39|8661.39|8
1654769880000|2022-06-09 10:18:00|8781.22|8661.22|8781.14|8661.14|8781.22|8661.22|8780.83|8660.83|9
1654769890000|2022-06-09 10:18:10|8781.17|8661.17|8780.79|8660.79|8781.18|8661.18|8780.72|8660.72|10
1654769900000|2022-06-09 10:18:20|8780.88|8660.88|8780.37|8660.37|8780.88|8660.88|8780.37|8660.37|8
1654769910000|2022-06-09 10:18:30|8780.46|8660.46|8780.59|8660.59|8780.59|8660.59|8780.3|8660.3|9
1654769920000|2022-06-09 10:18:40|8780.99|8660.99|8780.67|8660.67|8780.99|8660.99|8780.66|8660.66|10
1654769930000|2022-06-09 10:18:50|8780.62|8660.62|8781.26|8661.26|8781.31|8661.31|8780.62|8660.62|9
1654769940000|2022-06-09 10:19:00|8781.39|8661.39|8781.33|8661.33|8781.57|8661.57|8781.33|8661.33|9
1654769950000|2022-06-09 10:19:10|8781.58|8661.58|8781.62|8661.62|8781.64|8661.64|8781.36|8661.36|9
1654769960000|2022-06-09 10:19:20|8781.66|8661.66|8782.49|8662.49|8782.51|8662.51|8781.66|8661.66|10
1654769970000|2022-06-09 10:19:30|8782.56|8662.56|8782.83|8662.83|8782.91|8662.91|8782.55|8662.55|10
1654769980000|2022-06-09 10:19:40|8782.72|8662.72|8783.61|8663.61|8783.61|8663.61|8782.72|8662.72|10
1654769990000|2022-06-09 10:19:50|8783.64|8663.64|8783.94|8663.94|8783.94|8663.94|8783.55|8663.55|8
1654770000000|2022-06-09 10:20:00|8783.82|8663.82|8784.06|8664.06|8784.06|8664.06|8783.68|8663.68|10
1654770010000|2022-06-09 10:20:10|8784.16|8664.16|8784.41|8664.41|8784.48|8664.48|8784.16|8664.16|10
1654770020000|2022-06-09 10:20:20|8784.34|8664.34|8781.14|8661.14|8784.34|8664.34|8781.14|8661.14|10
1654770030000|2022-06-09 10:20:30|8781.06|8661.06|8780.81|8660.81|8781.06|8661.06|8780.6|8660.6|10
1654770040000|2022-06-09 10:20:40|8781|8661|8781.55|8661.55|8781.55|8661.55|8780.98|8660.98|8
1654770050000|2022-06-09 10:20:50|8781.57|8661.57|8781.68|8661.68|8781.69|8661.69|8781.48|8661.48|10
1654770060000|2022-06-09 10:21:00|8781.78|8661.78|8781.65|8661.65|8782.41|8662.41|8781.65|8661.65|9
1654770070000|2022-06-09 10:21:10|8781.56|8661.56|8783.06|8663.06|8783.06|8663.06|8781.34|8661.34|10
1654770080000|2022-06-09 10:21:20|8783.39|8663.39|8783.84|8663.84|8783.84|8663.84|8783.39|8663.39|10
1654770090000|2022-06-09 10:21:30|8783.81|8663.81|8784.78|8664.78|8784.78|8664.78|8783.81|8663.81|10
1654770100000|2022-06-09 10:21:40|8784.88|8664.88|8785|8665|8785.27|8665.27|8784.88|8664.88|10
1654770110000|2022-06-09 10:21:50|8784.92|8664.92|8784.88|8664.88|8785.17|8665.17|8784.88|8664.88|10
1654770120000|2022-06-09 10:22:00|8784.84|8664.84|8784.99|8664.99|8785.05|8665.05|8784.81|8664.81|10
1654770130000|2022-06-09 10:22:10|8785.05|8665.05|8785.37|8665.37|8785.37|8665.37|8784.89|8664.89|10
1654770140000|2022-06-09 10:22:20|8785.42|8665.42|8785.54|8665.54|8785.54|8665.54|8785.28|8665.28|8
1654770150000|2022-06-09 10:22:30|8785.55|8665.55|8786.05|8666.05|8786.52|8666.52|8785.55|8665.55|9
1654770160000|2022-06-09 10:22:40|8786.02|8666.02|8786.11|8666.11|8786.3|8666.3|8786.02|8666.02|8
1654770170000|2022-06-09 10:22:50|8786.1|8666.1|8787.31|8667.31|8787.41|8667.41|8786.1|8666.1|10
1654770180000|2022-06-09 10:23:00|8787.32|8667.32|8786.88|8666.88|8788.08|8668.08|8786.88|8666.88|9
1654770190000|2022-06-09 10:23:10|8786.58|8666.58|8788.63|8668.63|8788.63|8668.63|8786.58|8666.58|10
1654770200000|2022-06-09 10:23:20|8788.57|8668.57|8789.38|8669.38|8789.38|8669.38|8788.57|8668.57|10
1654770210000|2022-06-09 10:23:30|8789.46|8669.46|8791.18|8671.18|8791.18|8671.18|8789.46|8669.46|10
1654770220000|2022-06-09 10:23:40|8791.28|8671.28|8788.9|8668.9|8791.35|8671.35|8788.9|8668.9|10
1654770230000|2022-06-09 10:23:50|8788.85|8668.85|8788.95|8668.95|8789.05|8669.05|8788.74|8668.74|8
1654770240000|2022-06-09 10:24:00|8789.09|8669.09|8789.49|8669.49|8789.73|8669.73|8789.03|8669.03|10
1654770250000|2022-06-09 10:24:10|8789.43|8669.43|8789.63|8669.63|8789.63|8669.63|8789.34|8669.34|7
1654770260000|2022-06-09 10:24:20|8789.58|8669.58|8789.18|8669.18|8789.85|8669.85|8789.18|8669.18|10
1654770270000|2022-06-09 10:24:30|8789.41|8669.41|8791.13|8671.13|8791.13|8671.13|8789.37|8669.37|9
1654770280000|2022-06-09 10:24:40|8791.02|8671.02|8790.99|8670.99|8791.02|8671.02|8790.7|8670.7|7
1654770290000|2022-06-09 10:24:50|8791|8671|8791.33|8671.33|8791.33|8671.33|8791|8671|10
1654770300000|2022-06-09 10:25:00|8791.19|8671.19|8790.96|8670.96|8791.23|8671.23|8790.96|8670.96|9
1654770310000|2022-06-09 10:25:10|8790.97|8670.97|8789|8669|8791|8671|8789|8669|10
1654770320000|2022-06-09 10:25:20|8788.79|8668.79|8788.03|8668.03|8788.79|8668.79|8788.03|8668.03|9
1654770330000|2022-06-09 10:25:30|8787.92|8667.92|8787.03|8667.03|8787.92|8667.92|8787.03|8667.03|10
1654770340000|2022-06-09 10:25:40|8786.84|8666.84|8784.88|8664.88|8786.84|8666.84|8784.88|8664.88|10
1654770350000|2022-06-09 10:25:50|8784.48|8664.48|8782.33|8662.33|8784.48|8664.48|8782.3|8662.3|9
1654770360000|2022-06-09 10:26:00|8782.46|8662.46|8782.27|8662.27|8782.46|8662.46|8781.97|8661.97|10
1654770370000|2022-06-09 10:26:10|8782.25|8662.25|8782.9|8662.9|8782.9|8662.9|8782.25|8662.25|10
1654770380000|2022-06-09 10:26:20|8782.68|8662.68|8783.17|8663.17|8783.17|8663.17|8782.68|8662.68|9
1654770390000|2022-06-09 10:26:30|8783.06|8663.06|8783.67|8663.67|8783.67|8663.67|8783.06|8663.06|9
1654770400000|2022-06-09 10:26:40|8783.7|8663.7|8782.89|8662.89|8783.72|8663.72|8782.89|8662.89|6
1654770410000|2022-06-09 10:26:50|8782.72|8662.72|8783.33|8663.33|8783.33|8663.33|8782.7|8662.7|10
1654770420000|2022-06-09 10:27:00|8783.47|8663.47|8783.78|8663.78|8783.98|8663.98|8783.47|8663.47|9
1654770430000|2022-06-09 10:27:10|8783.85|8663.85|8783.09|8663.09|8783.85|8663.85|8783.09|8663.09|8
1654770440000|2022-06-09 10:27:20|8782.89|8662.89|8782.73|8662.73|8782.89|8662.89|8782.69|8662.69|8
1654770450000|2022-06-09 10:27:30|8782.5|8662.5|8782.5|8662.5|8782.5|8662.5|8782.13|8662.13|9
1654770460000|2022-06-09 10:27:40|8782.62|8662.62|8782.71|8662.71|8782.8|8662.8|8782.39|8662.39|8
1654770470000|2022-06-09 10:27:50|8782.65|8662.65|8782.53|8662.53|8782.65|8662.65|8782.45|8662.45|7
1654770480000|2022-06-09 10:28:00|8782.38|8662.38|8781.21|8661.21|8782.38|8662.38|8781.12|8661.12|10
1654770490000|2022-06-09 10:28:10|8781.41|8661.41|8782.57|8662.57|8782.58|8662.58|8781.41|8661.41|10
1654770500000|2022-06-09 10:28:20|8783.14|8663.14|8783.54|8663.54|8783.54|8663.54|8783.04|8663.04|9
1654770510000|2022-06-09 10:28:30|8783.45|8663.45|8784.32|8664.32|8784.32|8664.32|8783.45|8663.45|9
1654770520000|2022-06-09 10:28:40|8784.22|8664.22|8784.97|8664.97|8784.97|8664.97|8784.18|8664.18|7
1654770530000|2022-06-09 10:28:50|8785|8665|8785.15|8665.15|8785.2|8665.2|8784.85|8664.85|10
1654770540000|2022-06-09 10:29:00|8785.54|8665.54|8787.52|8667.52|8787.52|8667.52|8785.36|8665.36|10
1654770550000|2022-06-09 10:29:10|8787.66|8667.66|8789.46|8669.46|8789.46|8669.46|8787.66|8667.66|10
1654770560000|2022-06-09 10:29:20|8790.17|8670.17|8790.66|8670.66|8790.66|8670.66|8790.17|8670.17|9
1654770570000|2022-06-09 10:29:30|8790.7|8670.7|8790.13|8670.13|8790.88|8670.88|8790.13|8670.13|10
1654770580000|2022-06-09 10:29:40|8790.01|8670.01|8790.61|8670.61|8790.61|8670.61|8790.01|8670.01|9
1654770590000|2022-06-09 10:29:50|8790.66|8670.66|8791.93|8671.93|8791.93|8671.93|8790.54|8670.54|9
1654770600000|2022-06-09 10:30:00|8791.87|8671.87|8792.43|8672.43|8792.43|8672.43|8791.87|8671.87|10
1654770610000|2022-06-09 10:30:10|8792.44|8672.44|8793.57|8673.57|8793.74|8673.74|8792.44|8672.44|10
1654770620000|2022-06-09 10:30:20|8793.52|8673.52|8792.57|8672.57|8793.61|8673.61|8792.57|8672.57|9
1654770630000|2022-06-09 10:30:30|8792.54|8672.54|8792.75|8672.75|8793.08|8673.08|8792.38|8672.38|9
1654770640000|2022-06-09 10:30:40|8793.06|8673.06|8790.83|8670.83|8793.06|8673.06|8790.83|8670.83|8
1654770650000|2022-06-09 10:30:50|8790.73|8670.73|8786.54|8666.54|8790.73|8670.73|8786.54|8666.54|10
1654770660000|2022-06-09 10:31:00|8786.19|8666.19|8785.68|8665.68|8786.28|8666.28|8785.44|8665.44|10
1654770670000|2022-06-09 10:31:10|8785.75|8665.75|8784.32|8664.32|8786.05|8666.05|8784.23|8664.23|10
1654770680000|2022-06-09 10:31:20|8784.29|8664.29|8783.82|8663.82|8784.29|8664.29|8783.3|8663.3|10
1654770690000|2022-06-09 10:31:30|8783.85|8663.85|8782.96|8662.96|8783.87|8663.87|8782.96|8662.96|9
1654770700000|2022-06-09 10:31:40|8783.15|8663.15|8782.81|8662.81|8783.15|8663.15|8782.81|8662.81|10
1654770710000|2022-06-09 10:31:50|8782.96|8662.96|8782.62|8662.62|8782.96|8662.96|8782.41|8662.41|9
1654770720000|2022-06-09 10:32:00|8782.48|8662.48|8782.48|8662.48|8782.55|8662.55|8782.41|8662.41|9
1654770730000|2022-06-09 10:32:10|8782.49|8662.49|8782.62|8662.62|8782.62|8662.62|8782.17|8662.17|9
1654770740000|2022-06-09 10:32:20|8782.22|8662.22|8782.18|8662.18|8782.46|8662.46|8781.86|8661.86|10
1654770750000|2022-06-09 10:32:30|8781.92|8661.92|8781.2|8661.2|8782.01|8662.01|8781.16|8661.16|9
1654770760000|2022-06-09 10:32:40|8781.23|8661.23|8779.13|8659.13|8781.28|8661.28|8779.13|8659.13|10
1654770770000|2022-06-09 10:32:50|8778.59|8658.59|8776.82|8656.82|8778.59|8658.59|8776.82|8656.82|10
1654770780000|2022-06-09 10:33:00|8776.07|8656.07|8774.63|8654.63|8776.08|8656.08|8774.2|8654.2|10
1654770790000|2022-06-09 10:33:10|8774.6|8654.6|8776.08|8656.08|8776.08|8656.08|8774.49|8654.49|10
1654770800000|2022-06-09 10:33:20|8775.43|8655.43|8776|8656|8776|8656|8775.43|8655.43|10
1654770810000|2022-06-09 10:33:30|8776.04|8656.04|8776.27|8656.27|8776.58|8656.58|8775.95|8655.95|10
1654770820000|2022-06-09 10:33:40|8776.33|8656.33|8776.33|8656.33|8776.65|8656.65|8776.19|8656.19|10
1654770830000|2022-06-09 10:33:50|8775.68|8655.68|8775.64|8655.64|8775.68|8655.68|8775.34|8655.34|10
1654770840000|2022-06-09 10:34:00|8775.62|8655.62|8774.81|8654.81|8775.62|8655.62|8774.44|8654.44|10
1654770850000|2022-06-09 10:34:10|8774.8|8654.8|8774.7|8654.7|8774.94|8654.94|8774.56|8654.56|10
1654770860000|2022-06-09 10:34:20|8774.78|8654.78|8775.63|8655.63|8775.63|8655.63|8774.74|8654.74|9
1654770870000|2022-06-09 10:34:30|8775.5|8655.5|8775.3|8655.3|8776.08|8656.08|8775.3|8655.3|10
1654770880000|2022-06-09 10:34:40|8775.27|8655.27|8774.74|8654.74|8775.42|8655.42|8774.74|8654.74|9
1654770890000|2022-06-09 10:34:50|8774.78|8654.78|8774.7|8654.7|8774.78|8654.78|8774.29|8654.29|9
1654770900000|2022-06-09 10:35:00|8774.62|8654.62|8775.67|8655.67|8775.67|8655.67|8774.62|8654.62|10
1654770910000|2022-06-09 10:35:10|8775.75|8655.75|8775.64|8655.64|8775.95|8655.95|8775.58|8655.58|9
1654770920000|2022-06-09 10:35:20|8775.45|8655.45|8774.86|8654.86|8775.45|8655.45|8774.84|8654.84|10
1654770930000|2022-06-09 10:35:30|8774.66|8654.66|8774.99|8654.99|8775|8655|8774.24|8654.24|9
1654770940000|2022-06-09 10:35:40|8774.93|8654.93|8774.9|8654.9|8774.95|8654.95|8774.75|8654.75|8
1654770950000|2022-06-09 10:35:50|8774.79|8654.79|8773.34|8653.34|8774.79|8654.79|8773.34|8653.34|9
1654770960000|2022-06-09 10:36:00|8773.51|8653.51|8774.18|8654.18|8774.18|8654.18|8773.51|8653.51|10
1654770970000|2022-06-09 10:36:10|8774.42|8654.42|8774.33|8654.33|8774.42|8654.42|8774.23|8654.23|9
1654770980000|2022-06-09 10:36:20|8774.32|8654.32|8774.19|8654.19|8774.32|8654.32|8774.17|8654.17|9
1654770990000|2022-06-09 10:36:30|8774.21|8654.21|8772.84|8652.84|8774.28|8654.28|8772.84|8652.84|10
1654771000000|2022-06-09 10:36:40|8772.78|8652.78|8772.87|8652.87|8773.01|8653.01|8772.72|8652.72|8
1654771010000|2022-06-09 10:36:50|8772.93|8652.93|8772.94|8652.94|8773.08|8653.08|8772.75|8652.75|10
1654771020000|2022-06-09 10:37:00|8772.84|8652.84|8773.01|8653.01|8773.01|8653.01|8772.6|8652.6|9
1654771030000|2022-06-09 10:37:10|8772.98|8652.98|8772.86|8652.86|8772.98|8652.98|8772.82|8652.82|9
1654771040000|2022-06-09 10:37:20|8772.97|8652.97|8773.24|8653.24|8773.3|8653.3|8772.97|8652.97|9
1654771050000|2022-06-09 10:37:30|8773.16|8653.16|8773.05|8653.05|8773.16|8653.16|8772.98|8652.98|8
1654771060000|2022-06-09 10:37:40|8773.1|8653.1|8773.77|8653.77|8773.77|8653.77|8773.1|8653.1|10
1654771070000|2022-06-09 10:37:50|8773.91|8653.91|8773.94|8653.94|8774.05|8654.05|8773.82|8653.82|7
1654771080000|2022-06-09 10:38:00|8773.98|8653.98|8773.9|8653.9|8774.01|8654.01|8773.75|8653.75|10
1654771090000|2022-06-09 10:38:10|8773.89|8653.89|8774.46|8654.46|8774.6|8654.6|8773.89|8653.89|10
1654771100000|2022-06-09 10:38:20|8774.45|8654.45|8773.82|8653.82|8774.63|8654.63|8773.82|8653.82|10
1654771110000|2022-06-09 10:38:30|8773.91|8653.91|8774.22|8654.22|8774.33|8654.33|8773.87|8653.87|9
1654771120000|2022-06-09 10:38:40|8774.28|8654.28|8774.24|8654.24|8774.51|8654.51|8774.06|8654.06|9
1654771130000|2022-06-09 10:38:50|8774.13|8654.13|8774.1|8654.1|8774.17|8654.17|8774.08|8654.08|7
1654771140000|2022-06-09 10:39:00|8774.08|8654.08|8773.85|8653.85|8774.08|8654.08|8773.85|8653.85|10
1654771150000|2022-06-09 10:39:10|8773.95|8653.95|8774.03|8654.03|8774.08|8654.08|8773.92|8653.92|9
1654771160000|2022-06-09 10:39:20|8774.18|8654.18|8773.92|8653.92|8774.36|8654.36|8773.92|8653.92|10
1654771170000|2022-06-09 10:39:30|8773.97|8653.97|8773.88|8653.88|8774.2|8654.2|8773.8|8653.8|8
1654771180000|2022-06-09 10:39:40|8774.15|8654.15|8775.45|8655.45|8775.47|8655.47|8774.15|8654.15|9
1654771190000|2022-06-09 10:39:50|8775.65|8655.65|8776.18|8656.18|8776.77|8656.77|8775.65|8655.65|9
1654771200000|2022-06-09 10:40:00|8776.4|8656.4|8775.84|8655.84|8776.68|8656.68|8775.57|8655.57|10
1654771210000|2022-06-09 10:40:10|8775.81|8655.81|8776.04|8656.04|8776.14|8656.14|8775.69|8655.69|10
1654771220000|2022-06-09 10:40:20|8776.15|8656.15|8776.08|8656.08|8776.25|8656.25|8776.03|8656.03|5
1654771230000|2022-06-09 10:40:30|8776.23|8656.23|8776.09|8656.09|8776.23|8656.23|8775.97|8655.97|8
1654771240000|2022-06-09 10:40:40|8776.15|8656.15|8776.57|8656.57|8776.7|8656.7|8776.15|8656.15|10
1654771250000|2022-06-09 10:40:50|8776.75|8656.75|8776.84|8656.84|8776.84|8656.84|8776.6|8656.6|10
1654771260000|2022-06-09 10:41:00|8776.81|8656.81|8776.57|8656.57|8776.88|8656.88|8776.42|8656.42|9
1654771270000|2022-06-09 10:41:10|8776.85|8656.85|8776.91|8656.91|8777.01|8657.01|8776.85|8656.85|7
1654771280000|2022-06-09 10:41:20|8776.92|8656.92|8776.77|8656.77|8776.92|8656.92|8776.63|8656.63|8
1654771290000|2022-06-09 10:41:30|8776.78|8656.78|8777.11|8657.11|8777.12|8657.12|8776.78|8656.78|8
1654771300000|2022-06-09 10:41:40|8777.13|8657.13|8777.86|8657.86|8777.93|8657.93|8776.98|8656.98|7
1654771310000|2022-06-09 10:41:50|8777.72|8657.72|8777.59|8657.59|8777.83|8657.83|8777.59|8657.59|8
1654771320000|2022-06-09 10:42:00|8777.63|8657.63|8776.66|8656.66|8777.63|8657.63|8776.58|8656.58|9
1654771330000|2022-06-09 10:42:10|8775.96|8655.96|8775.78|8655.78|8775.98|8655.98|8775.7|8655.7|7
1654771340000|2022-06-09 10:42:20|8775.85|8655.85|8775.76|8655.76|8775.85|8655.85|8775.66|8655.66|7
1654771350000|2022-06-09 10:42:30|8775.66|8655.66|8774.56|8654.56|8775.66|8655.66|8774.56|8654.56|9
1654771360000|2022-06-09 10:42:40|8774.53|8654.53|8773.04|8653.04|8774.53|8654.53|8773.04|8653.04|10
1654771370000|2022-06-09 10:42:50|8772.96|8652.96|8771.96|8651.96|8772.96|8652.96|8771.96|8651.96|9
1654771380000|2022-06-09 10:43:00|8771.66|8651.66|8772.04|8652.04|8772.04|8652.04|8771.27|8651.27|9
1654771390000|2022-06-09 10:43:10|8772.33|8652.33|8772.92|8652.92|8772.92|8652.92|8772.16|8652.16|9
1654771400000|2022-06-09 10:43:20|8773.22|8653.22|8773.41|8653.41|8773.47|8653.47|8773.22|8653.22|10
1654771410000|2022-06-09 10:43:30|8773.31|8653.31|8773.57|8653.57|8773.74|8653.74|8773.31|8653.31|8
1654771420000|2022-06-09 10:43:40|8773.71|8653.71|8775.07|8655.07|8775.07|8655.07|8773.71|8653.71|9
1654771430000|2022-06-09 10:43:50|8774.96|8654.96|8774.72|8654.72|8775.03|8655.03|8774.65|8654.65|9
1654771440000|2022-06-09 10:44:00|8774.57|8654.57|8775.29|8655.29|8775.29|8655.29|8774.53|8654.53|9
1654771450000|2022-06-09 10:44:10|8775.34|8655.34|8775.54|8655.54|8775.54|8655.54|8775.2|8655.2|9
1654771460000|2022-06-09 10:44:20|8775.6|8655.6|8775.92|8655.92|8776.11|8656.11|8775.6|8655.6|8
1654771470000|2022-06-09 10:44:30|8775.99|8655.99|8776|8656|8776.16|8656.16|8775.9|8655.9|10
1654771480000|2022-06-09 10:44:40|8776.15|8656.15|8776.34|8656.34|8776.34|8656.34|8775.92|8655.92|7
1654771490000|2022-06-09 10:44:50|8776.36|8656.36|8776.03|8656.03|8776.36|8656.36|8775.76|8655.76|9
1654771500000|2022-06-09 10:45:00|8776.02|8656.02|8775.43|8655.43|8776.02|8656.02|8775.43|8655.43|9
1654771510000|2022-06-09 10:45:10|8775.37|8655.37|8774.62|8654.62|8775.37|8655.37|8774.55|8654.55|10
1654771520000|2022-06-09 10:45:20|8774.67|8654.67|8773.87|8653.87|8774.82|8654.82|8773.87|8653.87|10
1654771530000|2022-06-09 10:45:30|8774.3|8654.3|8775.07|8655.07|8775.07|8655.07|8774.16|8654.16|10
1654771540000|2022-06-09 10:45:40|8774.81|8654.81|8774.71|8654.71|8775.04|8655.04|8774.71|8654.71|8
1654771550000|2022-06-09 10:45:50|8774.79|8654.79|8774.4|8654.4|8774.79|8654.79|8774.33|8654.33|9
1654771560000|2022-06-09 10:46:00|8774.47|8654.47|8774.57|8654.57|8774.59|8654.59|8774.42|8654.42|10
1654771570000|2022-06-09 10:46:10|8774.71|8654.71|8775.99|8655.99|8775.99|8655.99|8774.71|8654.71|9
1654771580000|2022-06-09 10:46:20|8776.4|8656.4|8777.02|8657.02|8777.02|8657.02|8776.4|8656.4|10
1654771590000|2022-06-09 10:46:30|8777|8657|8776.66|8656.66|8777.09|8657.09|8776.66|8656.66|10
1654771600000|2022-06-09 10:46:40|8776.82|8656.82|8777.46|8657.46|8777.46|8657.46|8776.82|8656.82|9
1654771610000|2022-06-09 10:46:50|8777.5|8657.5|8776.92|8656.92|8777.52|8657.52|8776.92|8656.92|9
1654771620000|2022-06-09 10:47:00|8776.9|8656.9|8776.79|8656.79|8776.92|8656.92|8776.54|8656.54|9
1654771630000|2022-06-09 10:47:10|8776.65|8656.65|8776.1|8656.1|8776.73|8656.73|8776.1|8656.1|9
1654771640000|2022-06-09 10:47:20|8776.05|8656.05|8775.17|8655.17|8776.05|8656.05|8775.17|8655.17|9
1654771650000|2022-06-09 10:47:30|8775.11|8655.11|8774.57|8654.57|8775.11|8655.11|8774.57|8654.57|9
1654771660000|2022-06-09 10:47:40|8774.55|8654.55|8773.41|8653.41|8774.55|8654.55|8773.27|8653.27|10
1654771670000|2022-06-09 10:47:50|8773.39|8653.39|8772.68|8652.68|8773.42|8653.42|8772.59|8652.59|10
1654771680000|2022-06-09 10:48:00|8772.49|8652.49|8770.24|8650.24|8772.49|8652.49|8770.24|8650.24|10
1654771690000|2022-06-09 10:48:10|8770.3|8650.3|8768.49|8648.49|8770.3|8650.3|8768.49|8648.49|10
1654771700000|2022-06-09 10:48:20|8768.26|8648.26|8766.61|8646.61|8768.3|8648.3|8766.61|8646.61|10
1654771710000|2022-06-09 10:48:30|8766|8646|8763.79|8643.79|8766.26|8646.26|8763.79|8643.79|10
1654771720000|2022-06-09 10:48:40|8762.6|8642.6|8762.27|8642.27|8762.61|8642.61|8762.27|8642.27|9
1654771730000|2022-06-09 10:48:50|8762.26|8642.26|8762.65|8642.65|8762.65|8642.65|8762.17|8642.17|9
1654771740000|2022-06-09 10:49:00|8762.6|8642.6|8761.78|8641.78|8762.6|8642.6|8761.78|8641.78|10
1654771750000|2022-06-09 10:49:10|8762.03|8642.03|8762.32|8642.32|8762.32|8642.32|8761.6|8641.6|10
1654771760000|2022-06-09 10:49:20|8762.34|8642.34|8760.19|8640.19|8762.57|8642.57|8760.19|8640.19|10
1654771770000|2022-06-09 10:49:30|8760.03|8640.03|8759.79|8639.79|8760.03|8640.03|8759.68|8639.68|10
1654771780000|2022-06-09 10:49:40|8759.66|8639.66|8759.48|8639.48|8759.92|8639.92|8759.48|8639.48|9
1654771790000|2022-06-09 10:49:50|8759.41|8639.41|8758.57|8638.57|8759.41|8639.41|8758.57|8638.57|10
1654771800000|2022-06-09 10:50:00|8758.54|8638.54|8759.16|8639.16|8759.16|8639.16|8758.54|8638.54|10
1654771810000|2022-06-09 10:50:10|8759.3|8639.3|8760.37|8640.37|8760.37|8640.37|8759.3|8639.3|10
1654771820000|2022-06-09 10:50:20|8760.38|8640.38|8760.88|8640.88|8760.88|8640.88|8760.38|8640.38|8
1654771830000|2022-06-09 10:50:30|8761.29|8641.29|8761.25|8641.25|8761.43|8641.43|8761.15|8641.15|8
1654771840000|2022-06-09 10:50:40|8761.22|8641.22|8761.61|8641.61|8761.65|8641.65|8761.22|8641.22|9
1654771850000|2022-06-09 10:50:50|8761.46|8641.46|8761.6|8641.6|8761.82|8641.82|8761.45|8641.45|7
1654771860000|2022-06-09 10:51:00|8761.55|8641.55|8763.95|8643.95|8763.97|8643.97|8761.55|8641.55|9
1654771870000|2022-06-09 10:51:10|8764.12|8644.12|8765.45|8645.45|8765.45|8645.45|8764.09|8644.09|9
1654771880000|2022-06-09 10:51:20|8765.89|8645.89|8766.24|8646.24|8766.24|8646.24|8765.55|8645.55|10
1654771890000|2022-06-09 10:51:30|8766.27|8646.27|8766.95|8646.95|8767.08|8647.08|8766.22|8646.22|9
1654771900000|2022-06-09 10:51:40|8767.23|8647.23|8766.65|8646.65|8767.23|8647.23|8766.6|8646.6|8
1654771910000|2022-06-09 10:51:50|8766.62|8646.62|8767.57|8647.57|8767.57|8647.57|8766.49|8646.49|8
1654771920000|2022-06-09 10:52:00|8767.21|8647.21|8766.62|8646.62|8767.21|8647.21|8766.62|8646.62|10
1654771930000|2022-06-09 10:52:10|8766.61|8646.61|8766.09|8646.09|8766.61|8646.61|8765.96|8645.96|9
1654771940000|2022-06-09 10:52:20|8765.89|8645.89|8764.99|8644.99|8765.89|8645.89|8764.93|8644.93|9
1654771950000|2022-06-09 10:52:30|8765.23|8645.23|8765.21|8645.21|8765.31|8645.31|8765.14|8645.14|9
1654771960000|2022-06-09 10:52:40|8764.72|8644.72|8764.51|8644.51|8764.72|8644.72|8764.39|8644.39|10
1654771970000|2022-06-09 10:52:50|8764.44|8644.44|8764.21|8644.21|8764.65|8644.65|8764.21|8644.21|9
1654771980000|2022-06-09 10:53:00|8764.14|8644.14|8764.07|8644.07|8764.22|8644.22|8764.07|8644.07|9
1654771990000|2022-06-09 10:53:10|8764.04|8644.04|8763.34|8643.34|8764.04|8644.04|8763.34|8643.34|10
1654772000000|2022-06-09 10:53:20|8763.45|8643.45|8762.97|8642.97|8763.55|8643.55|8762.97|8642.97|10
1654772010000|2022-06-09 10:53:30|8762.88|8642.88|8762.17|8642.17|8762.9|8642.9|8762.17|8642.17|10
1654772020000|2022-06-09 10:53:40|8761.85|8641.85|8760.84|8640.84|8761.85|8641.85|8760.84|8640.84|10
1654772030000|2022-06-09 10:53:50|8760.63|8640.63|8758.91|8638.91|8760.63|8640.63|8758.91|8638.91|10
1654772040000|2022-06-09 10:54:00|8758.68|8638.68|8758.8|8638.8|8758.8|8638.8|8758.3|8638.3|9
1654772050000|2022-06-09 10:54:10|8759|8639|8759.08|8639.08|8759.18|8639.18|8758.68|8638.68|10
1654772060000|2022-06-09 10:54:20|8759.05|8639.05|8759.03|8639.03|8759.05|8639.05|8758.81|8638.81|8
1654772070000|2022-06-09 10:54:30|8759.07|8639.07|8759.17|8639.17|8759.29|8639.29|8758.86|8638.86|10
1654772080000|2022-06-09 10:54:40|8759.08|8639.08|8758.95|8638.95|8759.31|8639.31|8758.95|8638.95|7
1654772090000|2022-06-09 10:54:50|8759|8639|8757.62|8637.62|8759.16|8639.16|8757.62|8637.62|10
1654772100000|2022-06-09 10:55:00|8757.47|8637.47|8754.22|8634.22|8757.47|8637.47|8754.22|8634.22|10
1654772110000|2022-06-09 10:55:10|8754.15|8634.15|8752.77|8632.77|8754.15|8634.15|8752.44|8632.44|9
1654772120000|2022-06-09 10:55:20|8752.98|8632.98|8752.64|8632.64|8753.48|8633.48|8752.63|8632.63|10
1654772130000|2022-06-09 10:55:30|8752.49|8632.49|8752.1|8632.1|8753.05|8633.05|8752.1|8632.1|9
1654772140000|2022-06-09 10:55:40|8752.48|8632.48|8751.75|8631.75|8752.48|8632.48|8751.55|8631.55|10
1654772150000|2022-06-09 10:55:50|8751.92|8631.92|8752.3|8632.3|8752.64|8632.64|8751.37|8631.37|10
1654772160000|2022-06-09 10:56:00|8752.39|8632.39|8754.69|8634.69|8754.69|8634.69|8752.39|8632.39|10
1654772170000|2022-06-09 10:56:10|8754.24|8634.24|8755.65|8635.65|8755.65|8635.65|8754.24|8634.24|10
1654772180000|2022-06-09 10:56:20|8755.29|8635.29|8755.36|8635.36|8755.39|8635.39|8754.66|8634.66|10
1654772190000|2022-06-09 10:56:30|8755.34|8635.34|8754.8|8634.8|8755.34|8635.34|8754.76|8634.76|10
1654772200000|2022-06-09 10:56:40|8755.26|8635.26|8755.23|8635.23|8755.75|8635.75|8754.88|8634.88|10
1654772210000|2022-06-09 10:56:50|8755.52|8635.52|8755.52|8635.52|8755.72|8635.72|8755.18|8635.18|10
1654772220000|2022-06-09 10:57:00|8755.65|8635.65|8756.11|8636.11|8756.15|8636.15|8755.65|8635.65|9
1654772230000|2022-06-09 10:57:10|8755.98|8635.98|8756.02|8636.02|8756.34|8636.34|8755.91|8635.91|9
1654772240000|2022-06-09 10:57:20|8756.1|8636.1|8756.6|8636.6|8756.6|8636.6|8755.93|8635.93|7
1654772250000|2022-06-09 10:57:30|8756.71|8636.71|8755.94|8635.94|8756.96|8636.96|8755.94|8635.94|10
1654772260000|2022-06-09 10:57:40|8755.9|8635.9|8755.55|8635.55|8755.9|8635.9|8755.55|8635.55|7
1654772270000|2022-06-09 10:57:50|8755.35|8635.35|8753.27|8633.27|8755.35|8635.35|8753.27|8633.27|10
1654772280000|2022-06-09 10:58:00|8753.06|8633.06|8748.04|8628.04|8753.06|8633.06|8748.04|8628.04|9
1654772290000|2022-06-09 10:58:10|8748.49|8628.49|8746.84|8626.84|8748.56|8628.56|8746.49|8626.49|10
1654772300000|2022-06-09 10:58:20|8746.25|8626.25|8744.66|8624.66|8746.25|8626.25|8744.41|8624.41|10
1654772310000|2022-06-09 10:58:30|8744.78|8624.78|8742.53|8622.53|8744.78|8624.78|8742.27|8622.27|10
1654772320000|2022-06-09 10:58:40|8742.86|8622.86|8741.56|8621.56|8742.86|8622.86|8741.56|8621.56|10
1654772330000|2022-06-09 10:58:50|8741.65|8621.65|8741.04|8621.04|8741.65|8621.65|8740.92|8620.92|9
1654772340000|2022-06-09 10:59:00|8741.13|8621.13|8739.46|8619.46|8742.3|8622.3|8739.46|8619.46|10
1654772350000|2022-06-09 10:59:10|8739.9|8619.9|8740.63|8620.63|8740.63|8620.63|8738.67|8618.67|10
1654772360000|2022-06-09 10:59:20|8741.38|8621.38|8743.7|8623.7|8744.04|8624.04|8741.38|8621.38|10
1654772370000|2022-06-09 10:59:30|8744.09|8624.09|8742.66|8622.66|8744.09|8624.09|8742.66|8622.66|10
1654772380000|2022-06-09 10:59:40|8743.5|8623.5|8743.08|8623.08|8743.5|8623.5|8742.27|8622.27|9
1654772390000|2022-06-09 10:59:50|8741.83|8621.83|8741.38|8621.38|8741.83|8621.83|8741.32|8621.32|10
1654772400000|2022-06-09 11:00:00|8741.3|8621.3|8739.88|8619.88|8741.38|8621.38|8739.88|8619.88|10
1654772410000|2022-06-09 11:00:10|8740.13|8620.13|8740.04|8620.04|8740.13|8620.13|8739.75|8619.75|10
1654772420000|2022-06-09 11:00:20|8739.57|8619.57|8739.99|8619.99|8740.46|8620.46|8739.42|8619.42|10
1654772430000|2022-06-09 11:00:30|8739.25|8619.25|8737.51|8617.51|8739.25|8619.25|8736.99|8616.99|10
1654772440000|2022-06-09 11:00:40|8737.49|8617.49|8737.16|8617.16|8737.55|8617.55|8736.85|8616.85|10
1654772450000|2022-06-09 11:00:50|8736.72|8616.72|8736.32|8616.32|8737.22|8617.22|8735.86|8615.86|10
1654772460000|2022-06-09 11:01:00|8737.1|8617.1|8738.3|8618.3|8738.3|8618.3|8736.26|8616.26|10
1654772470000|2022-06-09 11:01:10|8737.33|8617.33|8738.7|8618.7|8738.76|8618.76|8737.33|8617.33|9
1654772480000|2022-06-09 11:01:20|8738.05|8618.05|8737.89|8617.89|8738.51|8618.51|8737.83|8617.83|10
1654772490000|2022-06-09 11:01:30|8738.02|8618.02|8739.37|8619.37|8739.37|8619.37|8737.81|8617.81|10
1654772500000|2022-06-09 11:01:40|8739.51|8619.51|8739.38|8619.38|8739.51|8619.51|8739.27|8619.27|9
1654772510000|2022-06-09 11:01:50|8739.07|8619.07|8738.01|8618.01|8739.17|8619.17|8738.01|8618.01|10
1654772520000|2022-06-09 11:02:00|8738.29|8618.29|8737.85|8617.85|8738.3|8618.3|8737.61|8617.61|10
1654772530000|2022-06-09 11:02:10|8737.79|8617.79|8737.68|8617.68|8737.79|8617.79|8737.41|8617.41|10
1654772540000|2022-06-09 11:02:20|8737.75|8617.75|8737.26|8617.26|8737.75|8617.75|8737.26|8617.26|8
1654772550000|2022-06-09 11:02:30|8737.22|8617.22|8736.49|8616.49|8737.22|8617.22|8736.14|8616.14|9
1654772560000|2022-06-09 11:02:40|8736.14|8616.14|8733.76|8613.76|8736.14|8616.14|8733.68|8613.68|10
1654772570000|2022-06-09 11:02:50|8733.42|8613.42|8733.51|8613.51|8733.82|8613.82|8733.02|8613.02|10
1654772580000|2022-06-09 11:03:00|8733.38|8613.38|8731.74|8611.74|8733.38|8613.38|8731.62|8611.62|10
1654772590000|2022-06-09 11:03:10|8731.61|8611.61|8731.18|8611.18|8731.66|8611.66|8731.18|8611.18|10
1654772600000|2022-06-09 11:03:20|8731.22|8611.22|8730.7|8610.7|8731.32|8611.32|8730.08|8610.08|10
1654772610000|2022-06-09 11:03:30|8730.75|8610.75|8732.69|8612.69|8732.69|8612.69|8730.75|8610.75|9
1654772620000|2022-06-09 11:03:40|8733.09|8613.09|8736.39|8616.39|8736.43|8616.43|8733.09|8613.09|10
1654772630000|2022-06-09 11:03:50|8736.61|8616.61|8738.56|8618.56|8738.94|8618.94|8736.61|8616.61|10
1654772640000|2022-06-09 11:04:00|8738.84|8618.84|8738.04|8618.04|8738.84|8618.84|8737.98|8617.98|10
1654772650000|2022-06-09 11:04:10|8738.01|8618.01|8737.51|8617.51|8738.27|8618.27|8737.46|8617.46|10
1654772660000|2022-06-09 11:04:20|8737.68|8617.68|8737.67|8617.67|8737.83|8617.83|8737.54|8617.54|10
1654772670000|2022-06-09 11:04:30|8737.64|8617.64|8737.26|8617.26|8737.68|8617.68|8737.26|8617.26|10
1654772680000|2022-06-09 11:04:40|8737.06|8617.06|8736.62|8616.62|8737.09|8617.09|8736.62|8616.62|9
1654772690000|2022-06-09 11:04:50|8736.64|8616.64|8736.68|8616.68|8736.71|8616.71|8736.46|8616.46|10
1654772700000|2022-06-09 11:05:00|8736.72|8616.72|8736.85|8616.85|8736.85|8616.85|8736.55|8616.55|9
1654772710000|2022-06-09 11:05:10|8736.95|8616.95|8737.37|8617.37|8737.46|8617.46|8736.95|8616.95|9
1654772720000|2022-06-09 11:05:20|8737.35|8617.35|8737.47|8617.47|8737.47|8617.47|8737.31|8617.31|8
1654772730000|2022-06-09 11:05:30|8737.5|8617.5|8737.61|8617.61|8737.73|8617.73|8737.5|8617.5|9
1654772740000|2022-06-09 11:05:40|8737.2|8617.2|8735.02|8615.02|8737.2|8617.2|8735.02|8615.02|10
1654772750000|2022-06-09 11:05:50|8734.93|8614.93|8734.26|8614.26|8734.98|8614.98|8734.26|8614.26|10
1654772760000|2022-06-09 11:06:00|8733.72|8613.72|8732.06|8612.06|8733.72|8613.72|8732.06|8612.06|10
1654772770000|2022-06-09 11:06:10|8732.09|8612.09|8733.24|8613.24|8733.24|8613.24|8732.09|8612.09|10
1654772780000|2022-06-09 11:06:20|8733.33|8613.33|8733.25|8613.25|8733.47|8613.47|8733.02|8613.02|10
1654772790000|2022-06-09 11:06:30|8733.33|8613.33|8734.09|8614.09|8734.09|8614.09|8733.33|8613.33|8
1654772800000|2022-06-09 11:06:40|8734.41|8614.41|8735.24|8615.24|8735.34|8615.34|8734.41|8614.41|10
1654772810000|2022-06-09 11:06:50|8735.34|8615.34|8735.86|8615.86|8735.98|8615.98|8735.31|8615.31|10
1654772820000|2022-06-09 11:07:00|8735.97|8615.97|8736.19|8616.19|8736.19|8616.19|8735.95|8615.95|9
1654772830000|2022-06-09 11:07:10|8736.36|8616.36|8737.87|8617.87|8737.87|8617.87|8736.36|8616.36|9
1654772840000|2022-06-09 11:07:20|8738.19|8618.19|8739.06|8619.06|8739.06|8619.06|8738.06|8618.06|9
1654772850000|2022-06-09 11:07:30|8739.41|8619.41|8740.65|8620.65|8741.15|8621.15|8739.41|8619.41|10
1654772860000|2022-06-09 11:07:40|8740.7|8620.7|8740.54|8620.54|8740.7|8620.7|8740.36|8620.36|8
1654772870000|2022-06-09 11:07:50|8740.45|8620.45|8739.95|8619.95|8740.82|8620.82|8739.91|8619.91|10
1654772880000|2022-06-09 11:08:00|8739.71|8619.71|8740.26|8620.26|8740.43|8620.43|8739.13|8619.13|10
1654772890000|2022-06-09 11:08:10|8740.66|8620.66|8741.96|8621.96|8742|8622|8740.66|8620.66|10
1654772900000|2022-06-09 11:08:20|8742.07|8622.07|8742.65|8622.65|8742.65|8622.65|8742.07|8622.07|10
1654772910000|2022-06-09 11:08:30|8742.56|8622.56|8743.25|8623.25|8743.26|8623.26|8742.56|8622.56|10
1654772920000|2022-06-09 11:08:40|8743.1|8623.1|8744.15|8624.15|8744.15|8624.15|8743.1|8623.1|9
1654772930000|2022-06-09 11:08:50|8744.2|8624.2|8744.43|8624.43|8744.43|8624.43|8744.13|8624.13|10
1654772940000|2022-06-09 11:09:00|8744.45|8624.45|8745.32|8625.32|8745.32|8625.32|8744.39|8624.39|9
1654772950000|2022-06-09 11:09:10|8745.17|8625.17|8745.33|8625.33|8745.33|8625.33|8745.13|8625.13|9
1654772960000|2022-06-09 11:09:20|8745.25|8625.25|8744.49|8624.49|8745.29|8625.29|8744.43|8624.43|10
1654772970000|2022-06-09 11:09:30|8744.52|8624.52|8743.56|8623.56|8744.52|8624.52|8743.56|8623.56|10
1654772980000|2022-06-09 11:09:40|8743.55|8623.55|8743.57|8623.57|8743.57|8623.57|8743.48|8623.48|8
1654772990000|2022-06-09 11:09:50|8743.58|8623.58|8744.05|8624.05|8744.17|8624.17|8743.26|8623.26|9
1654773000000|2022-06-09 11:10:00|8743.88|8623.88|8744.77|8624.77|8744.91|8624.91|8743.71|8623.71|10
1654773010000|2022-06-09 11:10:10|8744.72|8624.72|8744.39|8624.39|8744.72|8624.72|8744.38|8624.38|8
1654773020000|2022-06-09 11:10:20|8744.55|8624.55|8745.64|8625.64|8745.64|8625.64|8744.35|8624.35|10
1654773030000|2022-06-09 11:10:30|8745.51|8625.51|8745.77|8625.77|8745.77|8625.77|8745.31|8625.31|8
1654773040000|2022-06-09 11:10:40|8745.65|8625.65|8745.86|8625.86|8745.86|8625.86|8745.57|8625.57|9
1654773050000|2022-06-09 11:10:50|8745.75|8625.75|8745.74|8625.74|8745.96|8625.96|8745.59|8625.59|9
1654773060000|2022-06-09 11:11:00|8745.78|8625.78|8745.74|8625.74|8745.82|8625.82|8745.57|8625.57|10
1654773070000|2022-06-09 11:11:10|8745.59|8625.59|8745.84|8625.84|8745.9|8625.9|8745.51|8625.51|9
1654773080000|2022-06-09 11:11:20|8745.85|8625.85|8745.75|8625.75|8745.85|8625.85|8745.75|8625.75|8
1654773090000|2022-06-09 11:11:30|8745.82|8625.82|8745.93|8625.93|8745.94|8625.94|8745.82|8625.82|6
1654773100000|2022-06-09 11:11:40|8745.98|8625.98|8745.87|8625.87|8746.13|8626.13|8745.87|8625.87|7
1654773110000|2022-06-09 11:11:50|8745.88|8625.88|8746.22|8626.22|8746.22|8626.22|8745.79|8625.79|8
1654773120000|2022-06-09 11:12:00|8746.25|8626.25|8745.99|8625.99|8746.25|8626.25|8745.9|8625.9|9
1654773130000|2022-06-09 11:12:10|8745.93|8625.93|8746.13|8626.13|8746.31|8626.31|8745.93|8625.93|8
1654773140000|2022-06-09 11:12:20|8746.22|8626.22|8745.76|8625.76|8746.34|8626.34|8745.76|8625.76|10
1654773150000|2022-06-09 11:12:30|8746.77|8626.77|8750.67|8630.67|8750.67|8630.67|8746.77|8626.77|10
1654773160000|2022-06-09 11:12:40|8751.07|8631.07|8751.99|8631.99|8752.05|8632.05|8750.71|8630.71|10
1654773170000|2022-06-09 11:12:50|8752.15|8632.15|8752.48|8632.48|8752.86|8632.86|8752.15|8632.15|10
1654773180000|2022-06-09 11:13:00|8752.46|8632.46|8752.99|8632.99|8753.14|8633.14|8752.46|8632.46|9
1654773190000|2022-06-09 11:13:10|8753.03|8633.03|8752.71|8632.71|8753.03|8633.03|8752.52|8632.52|10
1654773200000|2022-06-09 11:13:20|8752.74|8632.74|8752.8|8632.8|8753.15|8633.15|8752.74|8632.74|9
1654773210000|2022-06-09 11:13:30|8752.7|8632.7|8751.51|8631.51|8752.76|8632.76|8751.51|8631.51|9
1654773220000|2022-06-09 11:13:40|8751.57|8631.57|8749.89|8629.89|8751.57|8631.57|8749.89|8629.89|10
1654773230000|2022-06-09 11:13:50|8749.95|8629.95|8750.35|8630.35|8750.35|8630.35|8749.95|8629.95|7
1654773240000|2022-06-09 11:14:00|8750.36|8630.36|8751.12|8631.12|8751.33|8631.33|8750.29|8630.29|10
1654773250000|2022-06-09 11:14:10|8751.05|8631.05|8751.03|8631.03|8751.07|8631.07|8750.92|8630.92|10
1654773260000|2022-06-09 11:14:20|8751.05|8631.05|8750.91|8630.91|8751.11|8631.11|8750.79|8630.79|8
1654773270000|2022-06-09 11:14:30|8750.98|8630.98|8751.62|8631.62|8751.62|8631.62|8750.98|8630.98|9
1654773280000|2022-06-09 11:14:40|8751.55|8631.55|8752.65|8632.65|8752.65|8632.65|8751.55|8631.55|8
1654773290000|2022-06-09 11:14:50|8752.77|8632.77|8751.99|8631.99|8752.98|8632.98|8751.76|8631.76|10
1654773300000|2022-06-09 11:15:00|8752.21|8632.21|8751.08|8631.08|8752.38|8632.38|8751.08|8631.08|10
1654773310000|2022-06-09 11:15:10|8750.96|8630.96|8751.34|8631.34|8751.34|8631.34|8750.03|8630.03|10
1654773320000|2022-06-09 11:15:20|8751.28|8631.28|8753.37|8633.37|8753.37|8633.37|8751.28|8631.28|9
1654773330000|2022-06-09 11:15:30|8753.38|8633.38|8753.1|8633.1|8753.45|8633.45|8753.1|8633.1|9
1654773340000|2022-06-09 11:15:40|8753|8633|8752.79|8632.79|8753|8633|8752.65|8632.65|6
1654773350000|2022-06-09 11:15:50|8752.86|8632.86|8751.44|8631.44|8752.86|8632.86|8751.41|8631.41|8
1654773360000|2022-06-09 11:16:00|8751.4|8631.4|8751.76|8631.76|8751.76|8631.76|8751.26|8631.26|10
1654773370000|2022-06-09 11:16:10|8751.39|8631.39|8750.08|8630.08|8751.39|8631.39|8750.08|8630.08|10
1654773380000|2022-06-09 11:16:20|8750.35|8630.35|8749.84|8629.84|8750.39|8630.39|8749.67|8629.67|10
1654773390000|2022-06-09 11:16:30|8749.83|8629.83|8750.02|8630.02|8750.02|8630.02|8749.72|8629.72|10
1654773400000|2022-06-09 11:16:40|8749.83|8629.83|8749.64|8629.64|8749.83|8629.83|8749.63|8629.63|8
1654773410000|2022-06-09 11:16:50|8749.62|8629.62|8747.86|8627.86|8749.62|8629.62|8747.86|8627.86|10
1654773420000|2022-06-09 11:17:00|8748.03|8628.03|8747.11|8627.11|8748.03|8628.03|8747.11|8627.11|9
1654773430000|2022-06-09 11:17:10|8746.95|8626.95|8745.8|8625.8|8746.95|8626.95|8745.8|8625.8|10
1654773440000|2022-06-09 11:17:20|8745.76|8625.76|8745.46|8625.46|8745.91|8625.91|8745.46|8625.46|10
1654773450000|2022-06-09 11:17:30|8745.48|8625.48|8745.44|8625.44|8745.65|8625.65|8745.44|8625.44|10
1654773460000|2022-06-09 11:17:40|8745.38|8625.38|8746.12|8626.12|8746.18|8626.18|8745.27|8625.27|10
1654773470000|2022-06-09 11:17:50|8746.03|8626.03|8745.46|8625.46|8746.03|8626.03|8745.46|8625.46|9
1654773480000|2022-06-09 11:18:00|8745.29|8625.29|8745.07|8625.07|8745.29|8625.29|8745.07|8625.07|8
1654773490000|2022-06-09 11:18:10|8745.01|8625.01|8744.24|8624.24|8745.07|8625.07|8744.24|8624.24|8
1654773500000|2022-06-09 11:18:20|8744.03|8624.03|8739.98|8619.98|8744.03|8624.03|8739.98|8619.98|10
1654773510000|2022-06-09 11:18:30|8739.72|8619.72|8739.31|8619.31|8739.72|8619.72|8739.27|8619.27|9
1654773520000|2022-06-09 11:18:40|8739.38|8619.38|8739.23|8619.23|8739.55|8619.55|8739.23|8619.23|9
1654773530000|2022-06-09 11:18:50|8739.4|8619.4|8738.77|8618.77|8739.46|8619.46|8738.77|8618.77|10
1654773540000|2022-06-09 11:19:00|8738.47|8618.47|8737.25|8617.25|8738.84|8618.84|8737.25|8617.25|10
1654773550000|2022-06-09 11:19:10|8737.02|8617.02|8737.22|8617.22|8737.3|8617.3|8737.01|8617.01|9
1654773560000|2022-06-09 11:19:20|8737.07|8617.07|8737.04|8617.04|8737.18|8617.18|8736.79|8616.79|9
1654773570000|2022-06-09 11:19:30|8736.96|8616.96|8737.55|8617.55|8738.06|8618.06|8736.87|8616.87|10
1654773580000|2022-06-09 11:19:40|8737.58|8617.58|8738.13|8618.13|8738.37|8618.37|8737.58|8617.58|9
1654773590000|2022-06-09 11:19:50|8738.29|8618.29|8738.52|8618.52|8738.52|8618.52|8738.16|8618.16|10
1654773600000|2022-06-09 11:20:00|8738.45|8618.45|8738.83|8618.83|8739.06|8619.06|8738.45|8618.45|10
1654773610000|2022-06-09 11:20:10|8738.73|8618.73|8738.54|8618.54|8738.73|8618.73|8738.22|8618.22|9
1654773620000|2022-06-09 11:20:20|8738.58|8618.58|8737.89|8617.89|8738.82|8618.82|8737.78|8617.78|9
1654773630000|2022-06-09 11:20:30|8737.91|8617.91|8740.9|8620.9|8740.9|8620.9|8737.91|8617.91|10
1654773640000|2022-06-09 11:20:40|8741.07|8621.07|8740.66|8620.66|8741.15|8621.15|8740.66|8620.66|10
1654773650000|2022-06-09 11:20:50|8740.29|8620.29|8738.19|8618.19|8740.29|8620.29|8738.09|8618.09|10
1654773660000|2022-06-09 11:21:00|8738.17|8618.17|8738.23|8618.23|8738.23|8618.23|8738.06|8618.06|6
1654773670000|2022-06-09 11:21:10|8738.2|8618.2|8738.03|8618.03|8738.3|8618.3|8738.02|8618.02|8
1654773680000|2022-06-09 11:21:20|8737.98|8617.98|8737.3|8617.3|8737.98|8617.98|8737.3|8617.3|10
1654773690000|2022-06-09 11:21:30|8737.41|8617.41|8737.06|8617.06|8737.41|8617.41|8737.05|8617.05|10
1654773700000|2022-06-09 11:21:40|8737.05|8617.05|8738.24|8618.24|8738.24|8618.24|8737.05|8617.05|7
1654773710000|2022-06-09 11:21:50|8738.39|8618.39|8739.32|8619.32|8739.32|8619.32|8738.34|8618.34|8
1654773720000|2022-06-09 11:22:00|8739.24|8619.24|8739.42|8619.42|8739.55|8619.55|8739.24|8619.24|9
1654773730000|2022-06-09 11:22:10|8739.43|8619.43|8739.7|8619.7|8739.72|8619.72|8739.43|8619.43|6
1654773740000|2022-06-09 11:22:20|8739.81|8619.81|8740.33|8620.33|8740.33|8620.33|8739.77|8619.77|10
1654773750000|2022-06-09 11:22:30|8740.49|8620.49|8740.76|8620.76|8740.76|8620.76|8740.49|8620.49|9
1654773760000|2022-06-09 11:22:40|8740.73|8620.73|8741.06|8621.06|8741.06|8621.06|8740.73|8620.73|9
1654773770000|2022-06-09 11:22:50|8741.26|8621.26|8745.26|8625.26|8745.26|8625.26|8741.26|8621.26|10
1654773780000|2022-06-09 11:23:00|8745.21|8625.21|8745.67|8625.67|8746.15|8626.15|8745.21|8625.21|10
1654773790000|2022-06-09 11:23:10|8745.35|8625.35|8744.73|8624.73|8745.71|8625.71|8744.58|8624.58|10
1654773800000|2022-06-09 11:23:20|8744.92|8624.92|8745.55|8625.55|8745.55|8625.55|8744.48|8624.48|10
1654773810000|2022-06-09 11:23:30|8744.6|8624.6|8746.89|8626.89|8746.93|8626.93|8744.6|8624.6|10
1654773820000|2022-06-09 11:23:40|8746.87|8626.87|8746.99|8626.99|8747.64|8627.64|8746.43|8626.43|10
1654773830000|2022-06-09 11:23:50|8747.12|8627.12|8747.03|8627.03|8747.41|8627.41|8746.67|8626.67|9
1654773840000|2022-06-09 11:24:00|8747.08|8627.08|8747.38|8627.38|8747.97|8627.97|8746.89|8626.89|10
1654773850000|2022-06-09 11:24:10|8747.62|8627.62|8746.59|8626.59|8747.62|8627.62|8746.51|8626.51|10
1654773860000|2022-06-09 11:24:20|8746.5|8626.5|8746.16|8626.16|8747.09|8627.09|8746.16|8626.16|10
1654773870000|2022-06-09 11:24:30|8746.72|8626.72|8745.83|8625.83|8746.72|8626.72|8745.82|8625.82|10
1654773880000|2022-06-09 11:24:40|8745.7|8625.7|8745.25|8625.25|8745.7|8625.7|8745.25|8625.25|9
1654773890000|2022-06-09 11:24:50|8745.41|8625.41|8745.01|8625.01|8745.41|8625.41|8744.88|8624.88|8
1654773900000|2022-06-09 11:25:00|8745|8625|8744.31|8624.31|8745.15|8625.15|8744.28|8624.28|8
1654773910000|2022-06-09 11:25:10|8744.47|8624.47|8744.77|8624.77|8744.77|8624.77|8744.41|8624.41|8
1654773920000|2022-06-09 11:25:20|8744.79|8624.79|8745.7|8625.7|8745.71|8625.71|8744.79|8624.79|8
1654773930000|2022-06-09 11:25:30|8745.88|8625.88|8746.47|8626.47|8746.52|8626.52|8745.88|8625.88|10
1654773940000|2022-06-09 11:25:40|8746.43|8626.43|8746.28|8626.28|8746.66|8626.66|8746.28|8626.28|8
1654773950000|2022-06-09 11:25:50|8746.26|8626.26|8745.64|8625.64|8746.26|8626.26|8745.64|8625.64|7
1654773960000|2022-06-09 11:26:00|8745.59|8625.59|8746.32|8626.32|8746.32|8626.32|8745.28|8625.28|10
1654773970000|2022-06-09 11:26:10|8746.25|8626.25|8746.01|8626.01|8746.25|8626.25|8746.01|8626.01|6
1654773980000|2022-06-09 11:26:20|8746.07|8626.07|8745.89|8625.89|8746.12|8626.12|8745.72|8625.72|7
1654773990000|2022-06-09 11:26:30|8745.8|8625.8|8745.82|8625.82|8745.87|8625.87|8745.8|8625.8|5
1654774000000|2022-06-09 11:26:40|8745.96|8625.96|8745.75|8625.75|8745.96|8625.96|8745.75|8625.75|7
1654774010000|2022-06-09 11:26:50|8745.46|8625.46|8745.44|8625.44|8745.61|8625.61|8745.36|8625.36|9
1654774020000|2022-06-09 11:27:00|8745.32|8625.32|8744.87|8624.87|8745.32|8625.32|8744.82|8624.82|10
1654774030000|2022-06-09 11:27:10|8744.88|8624.88|8745.21|8625.21|8745.25|8625.25|8744.88|8624.88|8
1654774040000|2022-06-09 11:27:20|8745.08|8625.08|8744.78|8624.78|8745.23|8625.23|8744.71|8624.71|10
1654774050000|2022-06-09 11:27:30|8744.87|8624.87|8745.49|8625.49|8745.58|8625.58|8744.66|8624.66|10
1654774060000|2022-06-09 11:27:40|8745.44|8625.44|8745.35|8625.35|8745.44|8625.44|8745.28|8625.28|8
1654774070000|2022-06-09 11:27:50|8745.07|8625.07|8744.63|8624.63|8745.07|8625.07|8744.45|8624.45|9
1654774080000|2022-06-09 11:28:00|8744.6|8624.6|8744.09|8624.09|8744.6|8624.6|8744.09|8624.09|9
1654774090000|2022-06-09 11:28:10|8743.81|8623.81|8744.2|8624.2|8744.2|8624.2|8743.81|8623.81|9
1654774100000|2022-06-09 11:28:20|8744.19|8624.19|8744.88|8624.88|8744.88|8624.88|8744.07|8624.07|10
1654774110000|2022-06-09 11:28:30|8744.74|8624.74|8745.88|8625.88|8745.88|8625.88|8744.74|8624.74|10
1654774120000|2022-06-09 11:28:40|8746.01|8626.01|8746.41|8626.41|8746.45|8626.45|8745.86|8625.86|9
1654774130000|2022-06-09 11:28:50|8746.37|8626.37|8746.4|8626.4|8746.82|8626.82|8746.27|8626.27|10
1654774140000|2022-06-09 11:29:00|8746.23|8626.23|8745.41|8625.41|8746.23|8626.23|8745.41|8625.41|7
1654774150000|2022-06-09 11:29:10|8745.35|8625.35|8745.44|8625.44|8745.56|8625.56|8745.22|8625.22|9
1654774160000|2022-06-09 11:29:20|8745.27|8625.27|8744.94|8624.94|8745.27|8625.27|8744.94|8624.94|8
1654774170000|2022-06-09 11:29:30|8744.93|8624.93|8744.6|8624.6|8744.96|8624.96|8744.54|8624.54|10
1654774180000|2022-06-09 11:29:40|8744.48|8624.48|8744.19|8624.19|8744.48|8624.48|8744|8624|10
1654774190000|2022-06-09 11:29:50|8744.36|8624.36|8745.88|8625.88|8745.88|8625.88|8744.2|8624.2|10
1654774200000|2022-06-09 11:30:00|8746.28|8626.28|8747.31|8627.31|8747.64|8627.64|8746.28|8626.28|10
1654774210000|2022-06-09 11:30:10|8747.6|8627.6|8747.32|8627.32|8747.6|8627.6|8747.18|8627.18|10
1654774220000|2022-06-09 11:30:20|8747.34|8627.34|8747.44|8627.44|8747.52|8627.52|8747.29|8627.29|10
1654774230000|2022-06-09 11:30:30|8747.45|8627.45|8747.47|8627.47|8747.65|8627.65|8747.45|8627.45|9
1654774240000|2022-06-09 11:30:40|8747.5|8627.5|8747.91|8627.91|8747.94|8627.94|8747.5|8627.5|10
1654774250000|2022-06-09 11:30:50|8747.94|8627.94|8749.04|8629.04|8749.04|8629.04|8747.84|8627.84|10
1654774260000|2022-06-09 11:31:00|8749.11|8629.11|8750.87|8630.87|8750.87|8630.87|8749.07|8629.07|9
1654774270000|2022-06-09 11:31:10|8750.92|8630.92|8753.07|8633.07|8753.07|8633.07|8750.92|8630.92|10
1654774280000|2022-06-09 11:31:20|8753.32|8633.32|8753.53|8633.53|8753.91|8633.91|8752.93|8632.93|10
1654774290000|2022-06-09 11:31:30|8753.49|8633.49|8752.94|8632.94|8753.54|8633.54|8752.75|8632.75|10
1654774300000|2022-06-09 11:31:40|8753|8633|8752.95|8632.95|8753.43|8633.43|8752.95|8632.95|9
1654774310000|2022-06-09 11:31:50|8752.71|8632.71|8751.72|8631.72|8752.71|8632.71|8751.71|8631.71|10
1654774320000|2022-06-09 11:32:00|8751.66|8631.66|8750.02|8630.02|8751.66|8631.66|8749.94|8629.94|9
1654774330000|2022-06-09 11:32:10|8749.94|8629.94|8749.22|8629.22|8751.06|8631.06|8749.22|8629.22|10
1654774340000|2022-06-09 11:32:20|8749.11|8629.11|8748.41|8628.41|8749.11|8629.11|8748.38|8628.38|10
1654774350000|2022-06-09 11:32:30|8748.49|8628.49|8747.48|8627.48|8748.59|8628.59|8747.48|8627.48|9
1654774360000|2022-06-09 11:32:40|8747.24|8627.24|8746.75|8626.75|8747.24|8627.24|8746.74|8626.74|10
1654774370000|2022-06-09 11:32:50|8746.52|8626.52|8746.57|8626.57|8746.57|8626.57|8746.26|8626.26|10
1654774380000|2022-06-09 11:33:00|8746.45|8626.45|8746.74|8626.74|8746.74|8626.74|8746.44|8626.44|9
1654774390000|2022-06-09 11:33:10|8746.72|8626.72|8747.16|8627.16|8747.16|8627.16|8746.72|8626.72|9
1654774400000|2022-06-09 11:33:20|8747.26|8627.26|8747.6|8627.6|8747.6|8627.6|8747.12|8627.12|8
1654774410000|2022-06-09 11:33:30|8747.74|8627.74|8748.41|8628.41|8748.41|8628.41|8747.74|8627.74|10
1654774420000|2022-06-09 11:33:40|8748.42|8628.42|8747.45|8627.45|8748.83|8628.83|8747.34|8627.34|10
1654774430000|2022-06-09 11:33:50|8747.43|8627.43|8747.1|8627.1|8747.43|8627.43|8747.1|8627.1|7
1654774440000|2022-06-09 11:34:00|8747.11|8627.11|8746.9|8626.9|8747.11|8627.11|8746.62|8626.62|8
1654774450000|2022-06-09 11:34:10|8746.93|8626.93|8746.83|8626.83|8747.11|8627.11|8746.76|8626.76|9
1654774460000|2022-06-09 11:34:20|8746.87|8626.87|8746.82|8626.82|8746.98|8626.98|8746.78|8626.78|9
1654774470000|2022-06-09 11:34:30|8746.81|8626.81|8748.17|8628.17|8748.17|8628.17|8746.81|8626.81|10
1654774480000|2022-06-09 11:34:40|8747.84|8627.84|8746.76|8626.76|8747.84|8627.84|8746.58|8626.58|9
1654774490000|2022-06-09 11:34:50|8746.79|8626.79|8745.21|8625.21|8746.79|8626.79|8745.15|8625.15|10
1654774500000|2022-06-09 11:35:00|8745.15|8625.15|8744.69|8624.69|8745.15|8625.15|8744.69|8624.69|9
1654774510000|2022-06-09 11:35:10|8744.52|8624.52|8744.23|8624.23|8744.52|8624.52|8744.04|8624.04|10
1654774520000|2022-06-09 11:35:20|8744.41|8624.41|8743.99|8623.99|8744.41|8624.41|8743.87|8623.87|6
1654774530000|2022-06-09 11:35:30|8744.01|8624.01|8744.64|8624.64|8744.64|8624.64|8743.96|8623.96|8
1654774540000|2022-06-09 11:35:40|8744.54|8624.54|8746.13|8626.13|8746.13|8626.13|8744.45|8624.45|9
1654774550000|2022-06-09 11:35:50|8746.31|8626.31|8747.63|8627.63|8747.63|8627.63|8746.31|8626.31|8
1654774560000|2022-06-09 11:36:00|8747.32|8627.32|8747.37|8627.37|8747.44|8627.44|8746.6|8626.6|10
1654774570000|2022-06-09 11:36:10|8747.4|8627.4|8746.27|8626.27|8747.46|8627.46|8746.27|8626.27|10
1654774580000|2022-06-09 11:36:20|8746.23|8626.23|8746.4|8626.4|8746.54|8626.54|8745.89|8625.89|10
1654774590000|2022-06-09 11:36:30|8746.48|8626.48|8746.14|8626.14|8746.48|8626.48|8746.14|8626.14|8
1654774600000|2022-06-09 11:36:40|8746.26|8626.26|8748.12|8628.12|8748.12|8628.12|8746.26|8626.26|10
1654774610000|2022-06-09 11:36:50|8748.24|8628.24|8748.45|8628.45|8748.55|8628.55|8748.22|8628.22|8
1654774620000|2022-06-09 11:37:00|8748.48|8628.48|8748.82|8628.82|8748.85|8628.85|8748.3|8628.3|9
1654774630000|2022-06-09 11:37:10|8748.72|8628.72|8749.55|8629.55|8749.58|8629.58|8748.72|8628.72|9
1654774640000|2022-06-09 11:37:20|8749.48|8629.48|8749.21|8629.21|8749.48|8629.48|8749.21|8629.21|7
1654774650000|2022-06-09 11:37:30|8749.14|8629.14|8747.66|8627.66|8749.17|8629.17|8747.66|8627.66|8
1654774660000|2022-06-09 11:37:40|8747.62|8627.62|8747.25|8627.25|8747.79|8627.79|8747.25|8627.25|10
1654774670000|2022-06-09 11:37:50|8747.2|8627.2|8747.46|8627.46|8747.58|8627.58|8746.51|8626.51|10
1654774680000|2022-06-09 11:38:00|8747.51|8627.51|8746.7|8626.7|8747.51|8627.51|8746.7|8626.7|10
1654774690000|2022-06-09 11:38:10|8746.58|8626.58|8746.26|8626.26|8746.59|8626.59|8746.13|8626.13|7
1654774700000|2022-06-09 11:38:20|8746.24|8626.24|8746.07|8626.07|8746.51|8626.51|8746.07|8626.07|10
1654774710000|2022-06-09 11:38:30|8746|8626|8746.44|8626.44|8746.44|8626.44|8745.91|8625.91|9
1654774720000|2022-06-09 11:38:40|8746.45|8626.45|8746.36|8626.36|8747.02|8627.02|8746.27|8626.27|9
1654774730000|2022-06-09 11:38:50|8746.38|8626.38|8746.02|8626.02|8746.38|8626.38|8746.02|8626.02|9
1654774740000|2022-06-09 11:39:00|8746.1|8626.1|8745.99|8625.99|8746.1|8626.1|8745.94|8625.94|7
1654774750000|2022-06-09 11:39:10|8746.03|8626.03|8745.86|8625.86|8746.14|8626.14|8745.86|8625.86|7
1654774760000|2022-06-09 11:39:20|8746|8626|8745.77|8625.77|8746|8626|8745.48|8625.48|9
1654774770000|2022-06-09 11:39:30|8745.67|8625.67|8745.58|8625.58|8745.78|8625.78|8745.54|8625.54|8
1654774780000|2022-06-09 11:39:40|8745.46|8625.46|8745.51|8625.51|8745.51|8625.51|8745.1|8625.1|10
1654774790000|2022-06-09 11:39:50|8745.36|8625.36|8745.9|8625.9|8745.9|8625.9|8745.09|8625.09|8
1654774800000|2022-06-09 11:40:00|8745.89|8625.89|8745.81|8625.81|8745.96|8625.96|8745.76|8625.76|10
1654774810000|2022-06-09 11:40:10|8745.86|8625.86|8745.75|8625.75|8745.9|8625.9|8745.67|8625.67|9
1654774820000|2022-06-09 11:40:20|8746.12|8626.12|8746.21|8626.21|8746.21|8626.21|8746.03|8626.03|8
1654774830000|2022-06-09 11:40:30|8746.06|8626.06|8746.2|8626.2|8746.27|8626.27|8746.01|8626.01|8
1654774840000|2022-06-09 11:40:40|8746.27|8626.27|8745.76|8625.76|8746.27|8626.27|8745.76|8625.76|8
1654774850000|2022-06-09 11:40:50|8745.62|8625.62|8744.67|8624.67|8745.62|8625.62|8744.67|8624.67|9
1654774860000|2022-06-09 11:41:00|8744.6|8624.6|8744.49|8624.49|8744.61|8624.61|8744.36|8624.36|9
1654774870000|2022-06-09 11:41:10|8744.5|8624.5|8744.48|8624.48|8744.71|8624.71|8744.48|8624.48|8
1654774880000|2022-06-09 11:41:20|8744.36|8624.36|8742.62|8622.62|8744.36|8624.36|8741.77|8621.77|9
1654774890000|2022-06-09 11:41:30|8742.48|8622.48|8740.83|8620.83|8742.48|8622.48|8740.83|8620.83|9
1654774900000|2022-06-09 11:41:40|8740.73|8620.73|8739.1|8619.1|8740.73|8620.73|8739.1|8619.1|10
1654774910000|2022-06-09 11:41:50|8739.16|8619.16|8740.62|8620.62|8740.62|8620.62|8739.16|8619.16|10
1654774920000|2022-06-09 11:42:00|8740.63|8620.63|8740.05|8620.05|8740.86|8620.86|8740.05|8620.05|10
1654774930000|2022-06-09 11:42:10|8739.85|8619.85|8740.27|8620.27|8740.73|8620.73|8739.84|8619.84|10
1654774940000|2022-06-09 11:42:20|8740.73|8620.73|8737.89|8617.89|8740.73|8620.73|8737.89|8617.89|10
1654774950000|2022-06-09 11:42:30|8737.31|8617.31|8736.39|8616.39|8737.31|8617.31|8736.27|8616.27|10
1654774960000|2022-06-09 11:42:40|8736.22|8616.22|8736.69|8616.69|8737.33|8617.33|8736.22|8616.22|10
1654774970000|2022-06-09 11:42:50|8735.73|8615.73|8734.73|8614.73|8735.73|8615.73|8734.68|8614.68|7
1654774980000|2022-06-09 11:43:00|8734.67|8614.67|8734.82|8614.82|8734.82|8614.82|8733.95|8613.95|10
1654774990000|2022-06-09 11:43:10|8734.78|8614.78|8733.42|8613.42|8734.78|8614.78|8733.24|8613.24|10
1654775000000|2022-06-09 11:43:20|8733.49|8613.49|8732.52|8612.52|8733.61|8613.61|8732.52|8612.52|9
1654775010000|2022-06-09 11:43:30|8732.56|8612.56|8732.37|8612.37|8732.93|8612.93|8731.93|8611.93|10
1654775020000|2022-06-09 11:43:40|8731.85|8611.85|8732.28|8612.28|8732.28|8612.28|8731.6|8611.6|10
1654775030000|2022-06-09 11:43:50|8731.95|8611.95|8733.82|8613.82|8733.82|8613.82|8731.95|8611.95|10
1654775040000|2022-06-09 11:44:00|8732.65|8612.65|8732.99|8612.99|8733.92|8613.92|8732.22|8612.22|10
1654775050000|2022-06-09 11:44:10|8732.73|8612.73|8734.8|8614.8|8734.8|8614.8|8732.73|8612.73|10
1654775060000|2022-06-09 11:44:20|8733.6|8613.6|8734.39|8614.39|8734.39|8614.39|8733.6|8613.6|10
1654775070000|2022-06-09 11:44:30|8734.77|8614.77|8735.08|8615.08|8735.44|8615.44|8734.53|8614.53|10
1654775080000|2022-06-09 11:44:40|8735.26|8615.26|8736.11|8616.11|8736.51|8616.51|8735.26|8615.26|10
1654775090000|2022-06-09 11:44:50|8736.21|8616.21|8737.98|8617.98|8737.98|8617.98|8736.21|8616.21|9
1654775100000|2022-06-09 11:45:00|8738.25|8618.25|8738.24|8618.24|8738.65|8618.65|8737.9|8617.9|10
1654775110000|2022-06-09 11:45:10|8737.83|8617.83|8738.12|8618.12|8738.72|8618.72|8737.67|8617.67|10
1654775120000|2022-06-09 11:45:20|8738.28|8618.28|8740.08|8620.08|8740.27|8620.27|8738.28|8618.28|9
1654775130000|2022-06-09 11:45:30|8739.82|8619.82|8739.81|8619.81|8740.45|8620.45|8739.81|8619.81|10
1654775140000|2022-06-09 11:45:40|8739.83|8619.83|8740.42|8620.42|8740.42|8620.42|8739.83|8619.83|10
1654775150000|2022-06-09 11:45:50|8740.52|8620.52|8742.43|8622.43|8742.43|8622.43|8740.52|8620.52|9
1654775160000|2022-06-09 11:46:00|8742.41|8622.41|8743.94|8623.94|8743.94|8623.94|8742.41|8622.41|10
1654775170000|2022-06-09 11:46:10|8743.99|8623.99|8744.9|8624.9|8744.9|8624.9|8743.82|8623.82|10
1654775180000|2022-06-09 11:46:20|8744.98|8624.98|8746.53|8626.53|8746.53|8626.53|8744.98|8624.98|10
1654775190000|2022-06-09 11:46:30|8746.49|8626.49|8746.9|8626.9|8747.28|8627.28|8746.26|8626.26|10
1654775200000|2022-06-09 11:46:40|8747.12|8627.12|8747.1|8627.1|8747.95|8627.95|8747.1|8627.1|10
1654775210000|2022-06-09 11:46:50|8748.29|8628.29|8747.9|8627.9|8748.71|8628.71|8747.54|8627.54|10
1654775220000|2022-06-09 11:47:00|8747.75|8627.75|8746|8626|8747.75|8627.75|8746|8626|10
1654775230000|2022-06-09 11:47:10|8746.48|8626.48|8745.54|8625.54|8746.5|8626.5|8745.31|8625.31|10
1654775240000|2022-06-09 11:47:20|8745.59|8625.59|8745.47|8625.47|8745.76|8625.76|8745.44|8625.44|10
1654775250000|2022-06-09 11:47:30|8745.18|8625.18|8744.62|8624.62|8745.27|8625.27|8744.41|8624.41|10
1654775260000|2022-06-09 11:47:40|8745.11|8625.11|8745.31|8625.31|8745.74|8625.74|8745.05|8625.05|9
1654775270000|2022-06-09 11:47:50|8745.61|8625.61|8745.88|8625.88|8745.97|8625.97|8745.6|8625.6|9
1654775280000|2022-06-09 11:48:00|8745.75|8625.75|8745.06|8625.06|8745.75|8625.75|8745.01|8625.01|10
1654775290000|2022-06-09 11:48:10|8745.75|8625.75|8744.64|8624.64|8745.75|8625.75|8744.58|8624.58|9
1654775300000|2022-06-09 11:48:20|8744.59|8624.59|8742.21|8622.21|8744.59|8624.59|8742.21|8622.21|10
1654775310000|2022-06-09 11:48:30|8742.77|8622.77|8740.96|8620.96|8742.77|8622.77|8740.96|8620.96|10
1654775320000|2022-06-09 11:48:40|8740.76|8620.76|8740.1|8620.1|8740.76|8620.76|8739.9|8619.9|10
1654775330000|2022-06-09 11:48:50|8740.08|8620.08|8739.37|8619.37|8740.27|8620.27|8738.82|8618.82|8
1654775340000|2022-06-09 11:49:00|8738.85|8618.85|8738.85|8618.85|8739.37|8619.37|8738.67|8618.67|10
1654775350000|2022-06-09 11:49:10|8738.95|8618.95|8737.96|8617.96|8738.95|8618.95|8737.01|8617.01|10
1654775360000|2022-06-09 11:49:20|8737.9|8617.9|8732.99|8612.99|8737.9|8617.9|8732.99|8612.99|10
1654775370000|2022-06-09 11:49:30|8733.33|8613.33|8730.19|8610.19|8733.33|8613.33|8730.19|8610.19|10
1654775380000|2022-06-09 11:49:40|8729.46|8609.46|8728.33|8608.33|8729.46|8609.46|8728.33|8608.33|10
1654775390000|2022-06-09 11:49:50|8728.68|8608.68|8725.4|8605.4|8728.73|8608.73|8725.4|8605.4|9
1654775400000|2022-06-09 11:50:00|8725.85|8605.85|8720.98|8600.98|8725.85|8605.85|8720.98|8600.98|10
1654775410000|2022-06-09 11:50:10|8720.99|8600.99|8717.45|8597.45|8721.05|8601.05|8717.45|8597.45|10
1654775420000|2022-06-09 11:50:20|8717.34|8597.34|8718.9|8598.9|8719.65|8599.65|8717.34|8597.34|10
1654775430000|2022-06-09 11:50:30|8719.17|8599.17|8719.95|8599.95|8719.95|8599.95|8718.53|8598.53|10
1654775440000|2022-06-09 11:50:40|8720.93|8600.93|8721.18|8601.18|8721.18|8601.18|8720.62|8600.62|10
1654775450000|2022-06-09 11:50:50|8721.21|8601.21|8722.25|8602.25|8722.3|8602.3|8721.21|8601.21|10
1654775460000|2022-06-09 11:51:00|8722.46|8602.46|8722.51|8602.51|8722.68|8602.68|8721.63|8601.63|9
1654775470000|2022-06-09 11:51:10|8722.67|8602.67|8723.34|8603.34|8723.34|8603.34|8722.65|8602.65|8
1654775480000|2022-06-09 11:51:20|8723.44|8603.44|8724.69|8604.69|8724.74|8604.74|8723.44|8603.44|10
1654775490000|2022-06-09 11:51:30|8725.31|8605.31|8725.42|8605.42|8725.42|8605.42|8724.65|8604.65|10
1654775500000|2022-06-09 11:51:40|8725.15|8605.15|8725.24|8605.24|8725.24|8605.24|8724.95|8604.95|10
1654775510000|2022-06-09 11:51:50|8724.93|8604.93|8724.73|8604.73|8724.93|8604.93|8724.61|8604.61|9
1654775520000|2022-06-09 11:52:00|8724.99|8604.99|8726.58|8606.58|8726.69|8606.69|8724.99|8604.99|8
1654775530000|2022-06-09 11:52:10|8726.45|8606.45|8726.97|8606.97|8726.97|8606.97|8726.36|8606.36|9
1654775540000|2022-06-09 11:52:20|8726.96|8606.96|8726.82|8606.82|8726.96|8606.96|8726.55|8606.55|10
1654775550000|2022-06-09 11:52:30|8727.23|8607.23|8726.52|8606.52|8727.32|8607.32|8726.52|8606.52|10
1654775560000|2022-06-09 11:52:40|8726.48|8606.48|8728.29|8608.29|8728.29|8608.29|8726.48|8606.48|9
1654775570000|2022-06-09 11:52:50|8728.28|8608.28|8728.39|8608.39|8728.43|8608.43|8728.28|8608.28|8
1654775580000|2022-06-09 11:53:00|8728.42|8608.42|8728.15|8608.15|8728.5|8608.5|8728.15|8608.15|10
1654775590000|2022-06-09 11:53:10|8727.85|8607.85|8728.29|8608.29|8728.29|8608.29|8727.85|8607.85|10
1654775600000|2022-06-09 11:53:20|8728.46|8608.46|8728.42|8608.42|8728.46|8608.46|8728.27|8608.27|9
1654775610000|2022-06-09 11:53:30|8728.34|8608.34|8727.83|8607.83|8728.48|8608.48|8727.83|8607.83|10
1654775620000|2022-06-09 11:53:40|8727.52|8607.52|8727.37|8607.37|8727.66|8607.66|8727.37|8607.37|7
1654775630000|2022-06-09 11:53:50|8727.33|8607.33|8727.73|8607.73|8727.73|8607.73|8727.33|8607.33|6
1654775640000|2022-06-09 11:54:00|8727.65|8607.65|8727.51|8607.51|8727.71|8607.71|8727.51|8607.51|9
1654775650000|2022-06-09 11:54:10|8727.19|8607.19|8726.6|8606.6|8727.19|8607.19|8726.46|8606.46|10
1654775660000|2022-06-09 11:54:20|8726.68|8606.68|8726.38|8606.38|8726.68|8606.68|8726.38|8606.38|9
1654775670000|2022-06-09 11:54:30|8726.3|8606.3|8726.32|8606.32|8726.47|8606.47|8726.3|8606.3|9
1654775680000|2022-06-09 11:54:40|8726.2|8606.2|8725.49|8605.49|8726.2|8606.2|8725.47|8605.47|10
1654775690000|2022-06-09 11:54:50|8725.36|8605.36|8724.24|8604.24|8725.36|8605.36|8724.24|8604.24|8
1654775700000|2022-06-09 11:55:00|8724.22|8604.22|8722.33|8602.33|8724.32|8604.32|8722.24|8602.24|8
1654775710000|2022-06-09 11:55:10|8722.08|8602.08|8721.81|8601.81|8722.14|8602.14|8721.52|8601.52|10
1654775720000|2022-06-09 11:55:20|8721.99|8601.99|8718.6|8598.6|8721.99|8601.99|8718.6|8598.6|10
1654775730000|2022-06-09 11:55:30|8718.52|8598.52|8717.33|8597.33|8718.55|8598.55|8717.21|8597.21|10
1654775740000|2022-06-09 11:55:40|8717.15|8597.15|8715.03|8595.03|8717.28|8597.28|8714.91|8594.91|10
1654775750000|2022-06-09 11:55:50|8714.49|8594.49|8710.01|8590.01|8714.49|8594.49|8710.01|8590.01|10
1654775760000|2022-06-09 11:56:00|8709.88|8589.88|8707.62|8587.62|8710.17|8590.17|8707.62|8587.62|10
1654775770000|2022-06-09 11:56:10|8707.59|8587.59|8708.51|8588.51|8708.51|8588.51|8707.42|8587.42|10
1654775780000|2022-06-09 11:56:20|8708.66|8588.66|8709.09|8589.09|8710.18|8590.18|8708.66|8588.66|10
1654775790000|2022-06-09 11:56:30|8709.38|8589.38|8710|8590|8710.62|8590.62|8709.38|8589.38|10
1654775800000|2022-06-09 11:56:40|8710.04|8590.04|8710.33|8590.33|8710.94|8590.94|8709.78|8589.78|10
1654775810000|2022-06-09 11:56:50|8710.22|8590.22|8709.21|8589.21|8710.22|8590.22|8709.13|8589.13|10
1654775820000|2022-06-09 11:57:00|8709.37|8589.37|8709.64|8589.64|8709.93|8589.93|8709.34|8589.34|10
1654775830000|2022-06-09 11:57:10|8710.29|8590.29|8709.55|8589.55|8710.29|8590.29|8709.18|8589.18|9
1654775840000|2022-06-09 11:57:20|8709.33|8589.33|8710.24|8590.24|8710.3|8590.3|8709.33|8589.33|9
1654775850000|2022-06-09 11:57:30|8710.36|8590.36|8710.23|8590.23|8710.36|8590.36|8709.78|8589.78|10
1654775860000|2022-06-09 11:57:40|8709.79|8589.79|8709.7|8589.7|8709.79|8589.79|8709.52|8589.52|10
1654775870000|2022-06-09 11:57:50|8709.84|8589.84|8709.75|8589.75|8710.03|8590.03|8709.28|8589.28|10
1654775880000|2022-06-09 11:58:00|8709.31|8589.31|8709.15|8589.15|8709.85|8589.85|8708.89|8588.89|10
1654775890000|2022-06-09 11:58:10|8709.55|8589.55|8708.27|8588.27|8709.55|8589.55|8708.14|8588.14|10
1654775900000|2022-06-09 11:58:20|8708.6|8588.6|8708.2|8588.2|8708.69|8588.69|8708.2|8588.2|10
1654775910000|2022-06-09 11:58:30|8708.63|8588.63|8707.38|8587.38|8708.63|8588.63|8707.01|8587.01|10
1654775920000|2022-06-09 11:58:40|8707.33|8587.33|8708.22|8588.22|8708.22|8588.22|8707.33|8587.33|10
1654775930000|2022-06-09 11:58:50|8708.38|8588.38|8706.78|8586.78|8708.38|8588.38|8706.78|8586.78|10
1654775940000|2022-06-09 11:59:00|8706.64|8586.64|8706.96|8586.96|8706.96|8586.96|8706.61|8586.61|10
1654775950000|2022-06-09 11:59:10|8706.77|8586.77|8706.9|8586.9|8706.94|8586.94|8706.4|8586.4|9
1654775960000|2022-06-09 11:59:20|8707.03|8587.03|8706.92|8586.92|8707.03|8587.03|8706.79|8586.79|10
1654775970000|2022-06-09 11:59:30|8706.82|8586.82|8708.13|8588.13|8708.13|8588.13|8706.82|8586.82|9
1654775980000|2022-06-09 11:59:40|8708.03|8588.03|8707.03|8587.03|8708.21|8588.21|8707.03|8587.03|9
1654775990000|2022-06-09 11:59:50|8706.79|8586.79|8706.37|8586.37|8707|8587|8706.13|8586.13|8
1654776000000|2022-06-09 12:00:00|8706.4|8586.4|8706.27|8586.27|8706.66|8586.66|8706.02|8586.02|10
1654776010000|2022-06-09 12:00:10|8706.26|8586.26|8706.92|8586.92|8706.92|8586.92|8706.26|8586.26|9
1654776020000|2022-06-09 12:00:20|8706.9|8586.9|8707.85|8587.85|8707.85|8587.85|8706.9|8586.9|9
1654776030000|2022-06-09 12:00:30|8707.71|8587.71|8707.55|8587.55|8708.45|8588.45|8707.44|8587.44|10
1654776040000|2022-06-09 12:00:40|8707.05|8587.05|8707.48|8587.48|8707.48|8587.48|8706.68|8586.68|10
1654776050000|2022-06-09 12:00:50|8707.37|8587.37|8708.28|8588.28|8708.28|8588.28|8707.34|8587.34|10
1654776060000|2022-06-09 12:01:00|8708.34|8588.34|8709.9|8589.9|8709.9|8589.9|8708.22|8588.22|10
1654776070000|2022-06-09 12:01:10|8710.12|8590.12|8710.62|8590.62|8710.83|8590.83|8710.12|8590.12|10
1654776080000|2022-06-09 12:01:20|8710.44|8590.44|8711.32|8591.32|8711.78|8591.78|8710.27|8590.27|10
1654776090000|2022-06-09 12:01:30|8711.31|8591.31|8710.77|8590.77|8711.31|8591.31|8710.43|8590.43|10
1654776100000|2022-06-09 12:01:40|8710.56|8590.56|8710.33|8590.33|8710.73|8590.73|8710.28|8590.28|10
1654776110000|2022-06-09 12:01:50|8710.12|8590.12|8710.07|8590.07|8710.26|8590.26|8709.95|8589.95|10
1654776120000|2022-06-09 12:02:00|8710.12|8590.12|8710.23|8590.23|8710.23|8590.23|8709.75|8589.75|9
1654776130000|2022-06-09 12:02:10|8710.25|8590.25|8710.28|8590.28|8710.28|8590.28|8710.02|8590.02|10
1654776140000|2022-06-09 12:02:20|8710.18|8590.18|8710.18|8590.18|8710.46|8590.46|8709.76|8589.76|9
1654776150000|2022-06-09 12:02:30|8710.28|8590.28|8710.7|8590.7|8710.72|8590.72|8710.28|8590.28|8
1654776160000|2022-06-09 12:02:40|8710.03|8590.03|8710.37|8590.37|8710.64|8590.64|8710.03|8590.03|9
1654776170000|2022-06-09 12:02:50|8710.32|8590.32|8710.5|8590.5|8710.5|8590.5|8710.21|8590.21|8
1654776180000|2022-06-09 12:03:00|8710.79|8590.79|8711.34|8591.34|8711.34|8591.34|8710.69|8590.69|9
1654776190000|2022-06-09 12:03:10|8711.14|8591.14|8711.98|8591.98|8711.98|8591.98|8711.14|8591.14|9
1654776200000|2022-06-09 12:03:20|8712.19|8592.19|8712.66|8592.66|8712.66|8592.66|8712.04|8592.04|10
1654776210000|2022-06-09 12:03:30|8712.52|8592.52|8711.17|8591.17|8712.69|8592.69|8711.17|8591.17|9
1654776220000|2022-06-09 12:03:40|8711.05|8591.05|8713.96|8593.96|8714.02|8594.02|8711.05|8591.05|10
1654776230000|2022-06-09 12:03:50|8714.27|8594.27|8714.71|8594.71|8714.71|8594.71|8714.08|8594.08|10
1654776240000|2022-06-09 12:04:00|8714.9|8594.9|8715.82|8595.82|8715.82|8595.82|8714.81|8594.81|10
1654776250000|2022-06-09 12:04:10|8717.07|8597.07|8720.72|8600.72|8720.72|8600.72|8717.07|8597.07|10
1654776260000|2022-06-09 12:04:20|8720.79|8600.79|8721.65|8601.65|8721.92|8601.92|8720.79|8600.79|10
1654776270000|2022-06-09 12:04:30|8721.62|8601.62|8723.75|8603.75|8723.95|8603.95|8721.18|8601.18|10
1654776280000|2022-06-09 12:04:40|8724.28|8604.28|8725.49|8605.49|8725.49|8605.49|8724.28|8604.28|10
1654776290000|2022-06-09 12:04:50|8725.42|8605.42|8724.97|8604.97|8725.5|8605.5|8724.85|8604.85|10
1654776300000|2022-06-09 12:05:00|8724.91|8604.91|8724.34|8604.34|8724.96|8604.96|8724.34|8604.34|9
1654776310000|2022-06-09 12:05:10|8725.07|8605.07|8724.21|8604.21|8725.07|8605.07|8724.2|8604.2|10
1654776320000|2022-06-09 12:05:20|8724.35|8604.35|8724.62|8604.62|8724.62|8604.62|8724.35|8604.35|10
1654776330000|2022-06-09 12:05:30|8724.52|8604.52|8723.31|8603.31|8724.53|8604.53|8722.84|8602.84|10
1654776340000|2022-06-09 12:05:40|8723.43|8603.43|8724.92|8604.92|8724.92|8604.92|8723.43|8603.43|10
1654776350000|2022-06-09 12:05:50|8725.38|8605.38|8726.15|8606.15|8726.16|8606.16|8725.38|8605.38|10
1654776360000|2022-06-09 12:06:00|8726.23|8606.23|8726.08|8606.08|8726.32|8606.32|8725.9|8605.9|10
1654776370000|2022-06-09 12:06:10|8726.13|8606.13|8726.5|8606.5|8726.65|8606.65|8726.13|8606.13|9
1654776380000|2022-06-09 12:06:20|8726.57|8606.57|8726.76|8606.76|8726.76|8606.76|8726.57|8606.57|9
1654776390000|2022-06-09 12:06:30|8726.83|8606.83|8727.5|8607.5|8727.54|8607.54|8726.82|8606.82|8
1654776400000|2022-06-09 12:06:40|8727.92|8607.92|8729.43|8609.43|8729.43|8609.43|8727.92|8607.92|9
1654776410000|2022-06-09 12:06:50|8729.09|8609.09|8728.7|8608.7|8729.09|8609.09|8728.7|8608.7|10
1654776420000|2022-06-09 12:07:00|8728.8|8608.8|8729.53|8609.53|8729.58|8609.58|8728.8|8608.8|10
1654776430000|2022-06-09 12:07:10|8729.7|8609.7|8729.43|8609.43|8729.72|8609.72|8729.37|8609.37|9
1654776440000|2022-06-09 12:07:20|8729.2|8609.2|8729.9|8609.9|8729.9|8609.9|8729.2|8609.2|10
1654776450000|2022-06-09 12:07:30|8730.06|8610.06|8730.4|8610.4|8730.4|8610.4|8729.94|8609.94|9
1654776460000|2022-06-09 12:07:40|8730.35|8610.35|8730.56|8610.56|8730.78|8610.78|8730.32|8610.32|9
1654776470000|2022-06-09 12:07:50|8730.61|8610.61|8729.93|8609.93|8730.61|8610.61|8729.93|8609.93|8
1654776480000|2022-06-09 12:08:00|8729.82|8609.82|8727.81|8607.81|8729.82|8609.82|8727.81|8607.81|10
1654776490000|2022-06-09 12:08:10|8727.48|8607.48|8726.6|8606.6|8727.66|8607.66|8726.6|8606.6|10
1654776500000|2022-06-09 12:08:20|8726.76|8606.76|8725.24|8605.24|8726.76|8606.76|8725.24|8605.24|10
1654776510000|2022-06-09 12:08:30|8724.97|8604.97|8724.3|8604.3|8724.97|8604.97|8724.3|8604.3|9
1654776520000|2022-06-09 12:08:40|8724.26|8604.26|8719.22|8599.22|8724.26|8604.26|8719.22|8599.22|10
1654776530000|2022-06-09 12:08:50|8719.09|8599.09|8718.92|8598.92|8719.21|8599.21|8718.92|8598.92|10
1654776540000|2022-06-09 12:09:00|8718.78|8598.78|8718.05|8598.05|8718.91|8598.91|8718.02|8598.02|10
1654776550000|2022-06-09 12:09:10|8718.18|8598.18|8718.36|8598.36|8718.44|8598.44|8718.18|8598.18|8
1654776560000|2022-06-09 12:09:20|8718.49|8598.49|8718.54|8598.54|8718.55|8598.55|8718.45|8598.45|7
1654776570000|2022-06-09 12:09:30|8718.62|8598.62|8717.54|8597.54|8718.77|8598.77|8717.54|8597.54|10
1654776580000|2022-06-09 12:09:40|8717.78|8597.78|8717.76|8597.76|8717.87|8597.87|8717.7|8597.7|7
1654776590000|2022-06-09 12:09:50|8717.98|8597.98|8717.91|8597.91|8718.17|8598.17|8717.91|8597.91|10
1654776600000|2022-06-09 12:10:00|8717.93|8597.93|8717.34|8597.34|8718.05|8598.05|8717.25|8597.25|8
1654776610000|2022-06-09 12:10:10|8717.44|8597.44|8718.12|8598.12|8718.25|8598.25|8717.43|8597.43|10
1654776620000|2022-06-09 12:10:20|8718.18|8598.18|8718.84|8598.84|8718.84|8598.84|8718.18|8598.18|10
1654776630000|2022-06-09 12:10:30|8718.81|8598.81|8718.65|8598.65|8718.89|8598.89|8718.58|8598.58|10
1654776640000|2022-06-09 12:10:40|8718.23|8598.23|8718.36|8598.36|8718.38|8598.38|8717.82|8597.82|10
1654776650000|2022-06-09 12:10:50|8718.27|8598.27|8718.52|8598.52|8718.98|8598.98|8718.27|8598.27|9
1654776660000|2022-06-09 12:11:00|8718.48|8598.48|8717.71|8597.71|8718.48|8598.48|8717.45|8597.45|9
1654776670000|2022-06-09 12:11:10|8717.39|8597.39|8717.74|8597.74|8717.74|8597.74|8717.39|8597.39|6
1654776680000|2022-06-09 12:11:20|8717.91|8597.91|8717.64|8597.64|8718.07|8598.07|8717.64|8597.64|9
1654776690000|2022-06-09 12:11:30|8717.51|8597.51|8717.08|8597.08|8717.51|8597.51|8717.08|8597.08|10
1654776700000|2022-06-09 12:11:40|8717.18|8597.18|8714.04|8594.04|8717.18|8597.18|8714.04|8594.04|10
1654776710000|2022-06-09 12:11:50|8713.58|8593.58|8713.29|8593.29|8714.16|8594.16|8713.29|8593.29|10
1654776720000|2022-06-09 12:12:00|8712.9|8592.9|8713.49|8593.49|8713.49|8593.49|8712.77|8592.77|10
1654776730000|2022-06-09 12:12:10|8713.56|8593.56|8713.54|8593.54|8713.72|8593.72|8713.48|8593.48|10
1654776740000|2022-06-09 12:12:20|8713.5|8593.5|8713.13|8593.13|8713.57|8593.57|8713.13|8593.13|10
1654776750000|2022-06-09 12:12:30|8713.02|8593.02|8710.69|8590.69|8713.02|8593.02|8710.69|8590.69|9
1654776760000|2022-06-09 12:12:40|8710.51|8590.51|8709.68|8589.68|8710.51|8590.51|8709.61|8589.61|10
1654776770000|2022-06-09 12:12:50|8709.71|8589.71|8709.34|8589.34|8709.77|8589.77|8709.34|8589.34|10
1654776780000|2022-06-09 12:13:00|8709.42|8589.42|8709.82|8589.82|8710.06|8590.06|8709.42|8589.42|8
1654776790000|2022-06-09 12:13:10|8709.71|8589.71|8708.7|8588.7|8709.71|8589.71|8708.7|8588.7|10
1654776800000|2022-06-09 12:13:20|8708.58|8588.58|8706.63|8586.63|8708.58|8588.58|8706.63|8586.63|10
1654776810000|2022-06-09 12:13:30|8706.13|8586.13|8703.49|8583.49|8706.13|8586.13|8703.49|8583.49|10
1654776820000|2022-06-09 12:13:40|8703.78|8583.78|8702.83|8582.83|8703.78|8583.78|8702.77|8582.77|8
1654776830000|2022-06-09 12:13:50|8702.81|8582.81|8702.61|8582.61|8702.81|8582.81|8702.61|8582.61|10
1654776840000|2022-06-09 12:14:00|8701.71|8581.71|8698.64|8578.64|8701.71|8581.71|8698.64|8578.64|10
1654776850000|2022-06-09 12:14:10|8697.95|8577.95|8698.12|8578.12|8698.16|8578.16|8697.76|8577.76|9
1654776860000|2022-06-09 12:14:20|8698.14|8578.14|8698.64|8578.64|8698.79|8578.79|8698.14|8578.14|9
1654776870000|2022-06-09 12:14:30|8698.62|8578.62|8699.07|8579.07|8699.4|8579.4|8698.21|8578.21|10
1654776880000|2022-06-09 12:14:40|8699.12|8579.12|8697.1|8577.1|8699.12|8579.12|8696.67|8576.67|10
1654776890000|2022-06-09 12:14:50|8697.3|8577.3|8698.45|8578.45|8698.52|8578.52|8696.82|8576.82|10
1654776900000|2022-06-09 12:15:00|8698.67|8578.67|8697.48|8577.48|8698.67|8578.67|8697.48|8577.48|10
1654776910000|2022-06-09 12:15:10|8696.63|8576.63|8695.56|8575.56|8696.63|8576.63|8695.56|8575.56|9
1654776920000|2022-06-09 12:15:20|8695.66|8575.66|8695.38|8575.38|8695.73|8575.73|8695.32|8575.32|10
1654776930000|2022-06-09 12:15:30|8695.27|8575.27|8693.05|8573.05|8695.27|8575.27|8693.05|8573.05|10
1654776940000|2022-06-09 12:15:40|8692.88|8572.88|8689.72|8569.72|8692.88|8572.88|8689.72|8569.72|10
1654776950000|2022-06-09 12:15:50|8690.02|8570.02|8689.37|8569.37|8690.89|8570.89|8689.37|8569.37|10
1654776960000|2022-06-09 12:16:00|8689.49|8569.49|8690.55|8570.55|8691.38|8571.38|8689.41|8569.41|10
1654776970000|2022-06-09 12:16:10|8690.84|8570.84|8689.52|8569.52|8691.47|8571.47|8689.37|8569.37|10
1654776980000|2022-06-09 12:16:20|8689.41|8569.41|8688.68|8568.68|8689.41|8569.41|8687.94|8567.94|10
1654776990000|2022-06-09 12:16:30|8687.85|8567.85|8687.92|8567.92|8688.73|8568.73|8687.61|8567.61|9
1654777000000|2022-06-09 12:16:40|8687.81|8567.81|8686.46|8566.46|8688.14|8568.14|8686.46|8566.46|10
1654777010000|2022-06-09 12:16:50|8685.97|8565.97|8685.33|8565.33|8686.49|8566.49|8685.25|8565.25|10
1654777020000|2022-06-09 12:17:00|8685.4|8565.4|8685.19|8565.19|8685.48|8565.48|8684.84|8564.84|10
1654777030000|2022-06-09 12:17:10|8685.24|8565.24|8685.96|8565.96|8685.96|8565.96|8684.98|8564.98|10
1654777040000|2022-06-09 12:17:20|8685.79|8565.79|8686.07|8566.07|8686.12|8566.12|8685.53|8565.53|10
1654777050000|2022-06-09 12:17:30|8686.09|8566.09|8686.54|8566.54|8686.54|8566.54|8685.94|8565.94|9
1654777060000|2022-06-09 12:17:40|8686.43|8566.43|8686.48|8566.48|8686.54|8566.54|8686.31|8566.31|9
1654777070000|2022-06-09 12:17:50|8686.59|8566.59|8685.22|8565.22|8686.59|8566.59|8685.04|8565.04|10
1654777080000|2022-06-09 12:18:00|8684.62|8564.62|8682.79|8562.79|8684.62|8564.62|8682.79|8562.79|10
1654777090000|2022-06-09 12:18:10|8682.77|8562.77|8684.08|8564.08|8684.18|8564.18|8682.77|8562.77|10
1654777100000|2022-06-09 12:18:20|8683.61|8563.61|8684.16|8564.16|8684.85|8564.85|8683.61|8563.61|10
1654777110000|2022-06-09 12:18:30|8684.02|8564.02|8681.88|8561.88|8684.13|8564.13|8681.88|8561.88|10
1654777120000|2022-06-09 12:18:40|8681.19|8561.19|8680.78|8560.78|8681.48|8561.48|8680.65|8560.65|10
1654777130000|2022-06-09 12:18:50|8680.99|8560.99|8681.39|8561.39|8681.44|8561.44|8680.99|8560.99|10
1654777140000|2022-06-09 12:19:00|8681.23|8561.23|8680.98|8560.98|8681.48|8561.48|8680.98|8560.98|10
1654777150000|2022-06-09 12:19:10|8681.18|8561.18|8679.41|8559.41|8681.24|8561.24|8679.31|8559.31|10
1654777160000|2022-06-09 12:19:20|8679.54|8559.54|8674.15|8554.15|8679.54|8559.54|8674.15|8554.15|9
1654777170000|2022-06-09 12:19:30|8675.6|8555.6|8670.17|8550.17|8675.6|8555.6|8669.96|8549.96|10
1654777180000|2022-06-09 12:19:40|8670.51|8550.51|8668.84|8548.84|8670.71|8550.71|8668.84|8548.84|10
1654777190000|2022-06-09 12:19:50|8666.68|8546.68|8662.67|8542.67|8666.68|8546.68|8660.98|8540.98|10
1654777200000|2022-06-09 12:20:00|8660.14|8540.14|8661.71|8541.71|8661.8|8541.8|8660.09|8540.09|10
1654777210000|2022-06-09 12:20:10|8661.4|8541.4|8662.56|8542.56|8662.56|8542.56|8661.31|8541.31|9
1654777220000|2022-06-09 12:20:20|8662.88|8542.88|8663.06|8543.06|8663.53|8543.53|8662.67|8542.67|10
1654777230000|2022-06-09 12:20:30|8662.77|8542.77|8663.68|8543.68|8663.68|8543.68|8662.42|8542.42|10
1654777240000|2022-06-09 12:20:40|8664.1|8544.1|8666.27|8546.27|8666.27|8546.27|8664.1|8544.1|10
1654777250000|2022-06-09 12:20:50|8666.6|8546.6|8670.88|8550.88|8670.88|8550.88|8665.98|8545.98|10
1654777260000|2022-06-09 12:21:00|8671.49|8551.49|8668.22|8548.22|8673.17|8553.17|8668.22|8548.22|9
1654777270000|2022-06-09 12:21:10|8666.95|8546.95|8669.79|8549.79|8669.79|8549.79|8666.21|8546.21|10
1654777280000|2022-06-09 12:21:20|8670.43|8550.43|8669.46|8549.46|8670.94|8550.94|8669.46|8549.46|9
1654777290000|2022-06-09 12:21:30|8669.29|8549.29|8666.02|8546.02|8669.29|8549.29|8666.02|8546.02|10
1654777300000|2022-06-09 12:21:40|8665.92|8545.92|8664.63|8544.63|8665.92|8545.92|8664.59|8544.59|10
1654777310000|2022-06-09 12:21:50|8664.67|8544.67|8662.39|8542.39|8664.67|8544.67|8662.39|8542.39|10
1654777320000|2022-06-09 12:22:00|8662.1|8542.1|8658.28|8538.28|8662.1|8542.1|8658.28|8538.28|10
1654777330000|2022-06-09 12:22:10|8657.02|8537.02|8655.73|8535.73|8657.3|8537.3|8655.73|8535.73|10
1654777340000|2022-06-09 12:22:20|8654.89|8534.89|8654.31|8534.31|8655.32|8535.32|8654.05|8534.05|10
1654777350000|2022-06-09 12:22:30|8654.01|8534.01|8649.88|8529.88|8654.01|8534.01|8649.88|8529.88|10
1654777360000|2022-06-09 12:22:40|8649.31|8529.31|8647.18|8527.18|8649.32|8529.32|8646.38|8526.38|9
1654777370000|2022-06-09 12:22:50|8647.53|8527.53|8648.59|8528.59|8648.66|8528.66|8647.53|8527.53|10
1654777380000|2022-06-09 12:23:00|8649.79|8529.79|8656.76|8536.76|8656.96|8536.96|8649.79|8529.79|10
1654777390000|2022-06-09 12:23:10|8657.03|8537.03|8654.81|8534.81|8657.32|8537.32|8654.25|8534.25|10
1654777400000|2022-06-09 12:23:20|8655.58|8535.58|8655.51|8535.51|8656.5|8536.5|8655.51|8535.51|10
1654777410000|2022-06-09 12:23:30|8655.24|8535.24|8649.44|8529.44|8661.04|8541.04|8649.44|8529.44|10
1654777420000|2022-06-09 12:23:40|8647.52|8527.52|8645.74|8525.74|8647.52|8527.52|8643.2|8523.2|10
1654777430000|2022-06-09 12:23:50|8645.48|8525.48|8646.32|8526.32|8646.57|8526.57|8645.48|8525.48|10
1654777440000|2022-06-09 12:24:00|8645.94|8525.94|8647.28|8527.28|8647.28|8527.28|8645.74|8525.74|10
1654777450000|2022-06-09 12:24:10|8647.3|8527.3|8646.66|8526.66|8647.49|8527.49|8646.5|8526.5|9
1654777460000|2022-06-09 12:24:20|8646.86|8526.86|8647.56|8527.56|8648.37|8528.37|8646.7|8526.7|10
1654777470000|2022-06-09 12:24:30|8646.86|8526.86|8647.89|8527.89|8647.89|8527.89|8646.81|8526.81|10
1654777480000|2022-06-09 12:24:40|8647.78|8527.78|8646.64|8526.64|8648.04|8528.04|8646.64|8526.64|9
1654777490000|2022-06-09 12:24:50|8646.47|8526.47|8646.43|8526.43|8646.47|8526.47|8645.55|8525.55|10
1654777500000|2022-06-09 12:25:00|8646.62|8526.62|8646.06|8526.06|8646.76|8526.76|8645.62|8525.62|10
1654777510000|2022-06-09 12:25:10|8646.19|8526.19|8648.29|8528.29|8648.29|8528.29|8645.92|8525.92|10
1654777520000|2022-06-09 12:25:20|8648.76|8528.76|8652.62|8532.62|8653.54|8533.54|8648.74|8528.74|10
1654777530000|2022-06-09 12:25:30|8652.75|8532.75|8654.79|8534.79|8655.6|8535.6|8652.75|8532.75|10
1654777540000|2022-06-09 12:25:40|8654.86|8534.86|8656.97|8536.97|8656.97|8536.97|8654.86|8534.86|10
1654777550000|2022-06-09 12:25:50|8657.04|8537.04|8660.36|8540.36|8660.36|8540.36|8657.04|8537.04|10
1654777560000|2022-06-09 12:26:00|8660.4|8540.4|8662.41|8542.41|8662.75|8542.75|8660.4|8540.4|9
1654777570000|2022-06-09 12:26:10|8662.97|8542.97|8661.41|8541.41|8663|8543|8660.97|8540.97|10
1654777580000|2022-06-09 12:26:20|8661.82|8541.82|8663.18|8543.18|8663.91|8543.91|8661.82|8541.82|10
1654777590000|2022-06-09 12:26:30|8663.45|8543.45|8663.66|8543.66|8663.66|8543.66|8662.27|8542.27|9
1654777600000|2022-06-09 12:26:40|8662.48|8542.48|8661.03|8541.03|8662.82|8542.82|8661.03|8541.03|10
1654777610000|2022-06-09 12:26:50|8661.09|8541.09|8661.15|8541.15|8661.96|8541.96|8661.09|8541.09|10
1654777620000|2022-06-09 12:27:00|8662.53|8542.53|8661.78|8541.78|8662.53|8542.53|8660.99|8540.99|10
1654777630000|2022-06-09 12:27:10|8662.28|8542.28|8661.86|8541.86|8663.22|8543.22|8661.86|8541.86|10
1654777640000|2022-06-09 12:27:20|8662.03|8542.03|8661.93|8541.93|8662.09|8542.09|8661.48|8541.48|9
1654777650000|2022-06-09 12:27:30|8661.85|8541.85|8661.81|8541.81|8662.06|8542.06|8661.57|8541.57|10
1654777660000|2022-06-09 12:27:40|8661.72|8541.72|8661.51|8541.51|8661.88|8541.88|8661.04|8541.04|9
1654777670000|2022-06-09 12:27:50|8661.57|8541.57|8662.56|8542.56|8662.56|8542.56|8660.98|8540.98|10
1654777680000|2022-06-09 12:28:00|8662.77|8542.77|8662.92|8542.92|8662.92|8542.92|8661.57|8541.57|10
1654777690000|2022-06-09 12:28:10|8663.41|8543.41|8663.65|8543.65|8664.09|8544.09|8663.26|8543.26|10
1654777700000|2022-06-09 12:28:20|8664.11|8544.11|8663.56|8543.56|8664.11|8544.11|8662.79|8542.79|10
1654777710000|2022-06-09 12:28:30|8663.74|8543.74|8663.38|8543.38|8663.74|8543.74|8662.88|8542.88|10
1654777720000|2022-06-09 12:28:40|8663.4|8543.4|8662.94|8542.94|8663.58|8543.58|8662.82|8542.82|10
1654777730000|2022-06-09 12:28:50|8662.98|8542.98|8665.11|8545.11|8665.11|8545.11|8662.39|8542.39|10
1654777740000|2022-06-09 12:29:00|8665.78|8545.78|8668.64|8548.64|8668.64|8548.64|8664.89|8544.89|10
1654777750000|2022-06-09 12:29:10|8668.97|8548.97|8672.68|8552.68|8672.75|8552.75|8668|8548|10
1654777760000|2022-06-09 12:29:20|8672.61|8552.61|8674.98|8554.98|8674.98|8554.98|8672.22|8552.22|10
1654777770000|2022-06-09 12:29:30|8675.14|8555.14|8676.93|8556.93|8676.93|8556.93|8674.81|8554.81|10
1654777780000|2022-06-09 12:29:40|8677.52|8557.52|8675.8|8555.8|8677.83|8557.83|8675.8|8555.8|10
1654777790000|2022-06-09 12:29:50|8677.28|8557.28|8679.8|8559.8|8679.8|8559.8|8677.28|8557.28|9
1654777800000|2022-06-09 12:30:00|8679.36|8559.36|8681.17|8561.17|8681.17|8561.17|8679.36|8559.36|10
1654777810000|2022-06-09 12:30:10|8681.22|8561.22|8680.14|8560.14|8681.84|8561.84|8679.86|8559.86|10
1654777820000|2022-06-09 12:30:20|8679.95|8559.95|8677.4|8557.4|8680.03|8560.03|8677.4|8557.4|10
1654777830000|2022-06-09 12:30:30|8676.65|8556.65|8674.68|8554.68|8676.65|8556.65|8674.68|8554.68|9
1654777840000|2022-06-09 12:30:40|8674.54|8554.54|8670.59|8550.59|8674.74|8554.74|8670.59|8550.59|10
1654777850000|2022-06-09 12:30:50|8669.91|8549.91|8667.98|8547.98|8669.91|8549.91|8667.98|8547.98|10
1654777860000|2022-06-09 12:31:00|8668.08|8548.08|8668.19|8548.19|8668.49|8548.49|8667.67|8547.67|9
1654777870000|2022-06-09 12:31:10|8668.91|8548.91|8668.33|8548.33|8669.14|8549.14|8667.51|8547.51|10
1654777880000|2022-06-09 12:31:20|8667.17|8547.17|8667.29|8547.29|8668.07|8548.07|8666.49|8546.49|10
1654777890000|2022-06-09 12:31:30|8666.89|8546.89|8666.94|8546.94|8667.43|8547.43|8666.73|8546.73|10
1654777900000|2022-06-09 12:31:40|8666.28|8546.28|8666.79|8546.79|8667.04|8547.04|8666.28|8546.28|10
1654777910000|2022-06-09 12:31:50|8667.9|8547.9|8669|8549|8669|8549|8667.19|8547.19|10
1654777920000|2022-06-09 12:32:00|8669.24|8549.24|8671.32|8551.32|8671.41|8551.41|8669.24|8549.24|10
1654777930000|2022-06-09 12:32:10|8671.07|8551.07|8671.26|8551.26|8671.63|8551.63|8670.64|8550.64|10
1654777940000|2022-06-09 12:32:20|8671.43|8551.43|8672.31|8552.31|8672.31|8552.31|8671.23|8551.23|10
1654777950000|2022-06-09 12:32:30|8672.79|8552.79|8672.9|8552.9|8673.33|8553.33|8672.52|8552.52|10
1654777960000|2022-06-09 12:32:40|8672.96|8552.96|8671|8551|8672.96|8552.96|8671|8551|10
1654777970000|2022-06-09 12:32:50|8670.91|8550.91|8670.19|8550.19|8671.21|8551.21|8670.19|8550.19|10
1654777980000|2022-06-09 12:33:00|8670.55|8550.55|8668.49|8548.49|8670.56|8550.56|8668.49|8548.49|9
1654777990000|2022-06-09 12:33:10|8668.43|8548.43|8666.18|8546.18|8668.65|8548.65|8665.91|8545.91|10
1654778000000|2022-06-09 12:33:20|8666.22|8546.22|8664.51|8544.51|8666.25|8546.25|8664.51|8544.51|10
1654778010000|2022-06-09 12:33:30|8664.58|8544.58|8664.61|8544.61|8665.21|8545.21|8664.36|8544.36|10
1654778020000|2022-06-09 12:33:40|8664.6|8544.6|8665.81|8545.81|8665.81|8545.81|8664.6|8544.6|10
1654778030000|2022-06-09 12:33:50|8665.44|8545.44|8665.87|8545.87|8665.96|8545.96|8664.99|8544.99|10
1654778040000|2022-06-09 12:34:00|8665.63|8545.63|8665.42|8545.42|8665.63|8545.63|8665.16|8545.16|10
1654778050000|2022-06-09 12:34:10|8665.2|8545.2|8665.48|8545.48|8665.89|8545.89|8665.2|8545.2|10
1654778060000|2022-06-09 12:34:20|8664.9|8544.9|8664.56|8544.56|8665.45|8545.45|8663.99|8543.99|10
1654778070000|2022-06-09 12:34:30|8664.16|8544.16|8660.82|8540.82|8664.26|8544.26|8659.12|8539.12|10
1654778080000|2022-06-09 12:34:40|8660.26|8540.26|8658.48|8538.48|8660.32|8540.32|8658.48|8538.48|10
1654778090000|2022-06-09 12:34:50|8658.18|8538.18|8658.19|8538.19|8658.72|8538.72|8657.74|8537.74|10
1654778100000|2022-06-09 12:35:00|8657.94|8537.94|8657.2|8537.2|8658.18|8538.18|8657.02|8537.02|9
1654778110000|2022-06-09 12:35:10|8657.23|8537.23|8658.33|8538.33|8658.34|8538.34|8657.23|8537.23|10
1654778120000|2022-06-09 12:35:20|8658.61|8538.61|8659.41|8539.41|8660.05|8540.05|8658.61|8538.61|10
1654778130000|2022-06-09 12:35:30|8659.33|8539.33|8657.25|8537.25|8659.33|8539.33|8657.09|8537.09|10
1654778140000|2022-06-09 12:35:40|8657.83|8537.83|8657.29|8537.29|8658.08|8538.08|8656.95|8536.95|10
1654778150000|2022-06-09 12:35:50|8657.49|8537.49|8656.7|8536.7|8657.49|8537.49|8656.7|8536.7|10
1654778160000|2022-06-09 12:36:00|8656.71|8536.71|8655.85|8535.85|8656.72|8536.72|8655.85|8535.85|9
1654778170000|2022-06-09 12:36:10|8655.92|8535.92|8657.4|8537.4|8657.4|8537.4|8655.92|8535.92|10
1654778180000|2022-06-09 12:36:20|8657.49|8537.49|8657.87|8537.87|8658.74|8538.74|8657.49|8537.49|10
1654778190000|2022-06-09 12:36:30|8657.94|8537.94|8657.58|8537.58|8658.15|8538.15|8657.58|8537.58|10
1654778200000|2022-06-09 12:36:40|8657.46|8537.46|8657.25|8537.25|8657.66|8537.66|8656.95|8536.95|10
1654778210000|2022-06-09 12:36:50|8656.96|8536.96|8657.24|8537.24|8657.24|8537.24|8656.66|8536.66|10
1654778220000|2022-06-09 12:37:00|8657.4|8537.4|8656.49|8536.49|8657.62|8537.62|8656.45|8536.45|10
1654778230000|2022-06-09 12:37:10|8656.71|8536.71|8655.27|8535.27|8656.71|8536.71|8654.76|8534.76|10
1654778240000|2022-06-09 12:37:20|8655.34|8535.34|8655.59|8535.59|8655.7|8535.7|8655.01|8535.01|9
1654778250000|2022-06-09 12:37:30|8655.41|8535.41|8653.36|8533.36|8655.6|8535.6|8653.36|8533.36|10
1654778260000|2022-06-09 12:37:40|8653.68|8533.68|8650.62|8530.62|8653.68|8533.68|8650.62|8530.62|10
1654778270000|2022-06-09 12:37:50|8650.19|8530.19|8648.39|8528.39|8650.6|8530.6|8648.14|8528.14|10
1654778280000|2022-06-09 12:38:00|8648.62|8528.62|8648.13|8528.13|8648.64|8528.64|8647.66|8527.66|10
1654778290000|2022-06-09 12:38:10|8647.88|8527.88|8648.96|8528.96|8649|8529|8647.7|8527.7|10
1654778300000|2022-06-09 12:38:20|8649.18|8529.18|8647.72|8527.72|8649.4|8529.4|8647.72|8527.72|10
1654778310000|2022-06-09 12:38:30|8647.2|8527.2|8646.76|8526.76|8647.27|8527.27|8645.53|8525.53|10
1654778320000|2022-06-09 12:38:40|8646.35|8526.35|8645.57|8525.57|8646.35|8526.35|8645.01|8525.01|10
1654778330000|2022-06-09 12:38:50|8644.89|8524.89|8645.76|8525.76|8646.29|8526.29|8644.77|8524.77|10
1654778340000|2022-06-09 12:39:00|8646.69|8526.69|8647.36|8527.36|8647.38|8527.38|8645.9|8525.9|10
1654778350000|2022-06-09 12:39:10|8646.76|8526.76|8647.69|8527.69|8648.61|8528.61|8646.76|8526.76|10
1654778360000|2022-06-09 12:39:20|8648.78|8528.78|8650.42|8530.42|8650.47|8530.47|8648.09|8528.09|10
1654778370000|2022-06-09 12:39:30|8651.22|8531.22|8655.71|8535.71|8655.85|8535.85|8651.22|8531.22|10
1654778380000|2022-06-09 12:39:40|8656.14|8536.14|8658.83|8538.83|8658.84|8538.84|8656.14|8536.14|10
1654778390000|2022-06-09 12:39:50|8658.92|8538.92|8659.35|8539.35|8659.71|8539.71|8658.79|8538.79|9
1654778400000|2022-06-09 12:40:00|8659.36|8539.36|8658.85|8538.85|8659.41|8539.41|8658.65|8538.65|10
1654778410000|2022-06-09 12:40:10|8658.79|8538.79|8658.91|8538.91|8659.37|8539.37|8658.79|8538.79|10
1654778420000|2022-06-09 12:40:20|8658.71|8538.71|8659.13|8539.13|8659.13|8539.13|8658.4|8538.4|10
1654778430000|2022-06-09 12:40:30|8659.14|8539.14|8657.7|8537.7|8659.14|8539.14|8657.7|8537.7|9
1654778440000|2022-06-09 12:40:40|8657.57|8537.57|8657.62|8537.62|8657.96|8537.96|8656.84|8536.84|9
1654778450000|2022-06-09 12:40:50|8657.38|8537.38|8657.16|8537.16|8657.4|8537.4|8657.01|8537.01|10
1654778460000|2022-06-09 12:41:00|8656.94|8536.94|8657.82|8537.82|8657.82|8537.82|8656.82|8536.82|9
1654778470000|2022-06-09 12:41:10|8657.51|8537.51|8657.1|8537.1|8658.17|8538.17|8657.08|8537.08|10
1654778480000|2022-06-09 12:41:20|8656.61|8536.61|8657.29|8537.29|8657.69|8537.69|8656.61|8536.61|10
1654778490000|2022-06-09 12:41:30|8657.53|8537.53|8657.28|8537.28|8657.55|8537.55|8656.89|8536.89|10
1654778500000|2022-06-09 12:41:40|8656.98|8536.98|8657.31|8537.31|8657.55|8537.55|8656.98|8536.98|9
1654778510000|2022-06-09 12:41:50|8657.41|8537.41|8657.58|8537.58|8657.67|8537.67|8657.29|8537.29|9
1654778520000|2022-06-09 12:42:00|8657.28|8537.28|8657.28|8537.28|8657.36|8537.36|8656.93|8536.93|10
1654778530000|2022-06-09 12:42:10|8657.41|8537.41|8658.22|8538.22|8658.59|8538.59|8657.38|8537.38|10
1654778540000|2022-06-09 12:42:20|8657.99|8537.99|8656.76|8536.76|8657.99|8537.99|8656.3|8536.3|10
1654778550000|2022-06-09 12:42:30|8656.73|8536.73|8655.59|8535.59|8656.73|8536.73|8655.2|8535.2|10
1654778560000|2022-06-09 12:42:40|8655.4|8535.4|8653.8|8533.8|8655.4|8535.4|8653.62|8533.62|9
1654778570000|2022-06-09 12:42:50|8653.21|8533.21|8651.64|8531.64|8653.21|8533.21|8651.64|8531.64|10
1654778580000|2022-06-09 12:43:00|8651.76|8531.76|8651.13|8531.13|8652.06|8532.06|8651.03|8531.03|10
1654778590000|2022-06-09 12:43:10|8650.76|8530.76|8652.26|8532.26|8652.26|8532.26|8650.76|8530.76|10
1654778600000|2022-06-09 12:43:20|8652.04|8532.04|8653.93|8533.93|8653.93|8533.93|8651.57|8531.57|10
1654778610000|2022-06-09 12:43:30|8654.01|8534.01|8654.79|8534.79|8654.88|8534.88|8653.78|8533.78|10
1654778620000|2022-06-09 12:43:40|8654.87|8534.87|8653.05|8533.05|8655.05|8535.05|8653.05|8533.05|10
1654778630000|2022-06-09 12:43:50|8653.4|8533.4|8652.6|8532.6|8653.4|8533.4|8652.56|8532.56|10
1654778640000|2022-06-09 12:44:00|8652.25|8532.25|8651.5|8531.5|8652.51|8532.51|8651.5|8531.5|9
1654778650000|2022-06-09 12:44:10|8651.26|8531.26|8651.44|8531.44|8651.74|8531.74|8651.26|8531.26|10
1654778660000|2022-06-09 12:44:20|8651.64|8531.64|8651.85|8531.85|8651.96|8531.96|8651.23|8531.23|10
1654778670000|2022-06-09 12:44:30|8651.96|8531.96|8651.69|8531.69|8651.96|8531.96|8651.55|8531.55|10
1654778680000|2022-06-09 12:44:40|8651.74|8531.74|8653.1|8533.1|8653.1|8533.1|8651.64|8531.64|9
1654778690000|2022-06-09 12:44:50|8652.99|8532.99|8652.09|8532.09|8653.47|8533.47|8652.05|8532.05|10
1654778700000|2022-06-09 12:45:00|8651.87|8531.87|8651.94|8531.94|8651.94|8531.94|8651.59|8531.59|10
1654778710000|2022-06-09 12:45:10|8651.43|8531.43|8652.11|8532.11|8652.84|8532.84|8651.43|8531.43|10
1654778720000|2022-06-09 12:45:20|8652.32|8532.32|8654.09|8534.09|8654.09|8534.09|8652.32|8532.32|10
1654778730000|2022-06-09 12:45:30|8653.91|8533.91|8654.76|8534.76|8655.05|8535.05|8653.66|8533.66|10
1654778740000|2022-06-09 12:45:40|8654.9|8534.9|8655.59|8535.59|8655.74|8535.74|8654.84|8534.84|10
1654778750000|2022-06-09 12:45:50|8655.38|8535.38|8655.65|8535.65|8655.67|8535.67|8655.05|8535.05|9
1654778760000|2022-06-09 12:46:00|8655.54|8535.54|8657.8|8537.8|8657.8|8537.8|8655.53|8535.53|10
1654778770000|2022-06-09 12:46:10|8658.41|8538.41|8659.4|8539.4|8659.4|8539.4|8658.26|8538.26|10
1654778780000|2022-06-09 12:46:20|8659.32|8539.32|8659.54|8539.54|8659.84|8539.84|8659.32|8539.32|8
1654778790000|2022-06-09 12:46:30|8659.52|8539.52|8660.66|8540.66|8660.66|8540.66|8659.52|8539.52|9
1654778800000|2022-06-09 12:46:40|8660.48|8540.48|8660.87|8540.87|8660.89|8540.89|8660.48|8540.48|10
1654778810000|2022-06-09 12:46:50|8660.83|8540.83|8661.4|8541.4|8661.4|8541.4|8660.56|8540.56|10
1654778820000|2022-06-09 12:47:00|8662.21|8542.21|8663.92|8543.92|8663.94|8543.94|8662.14|8542.14|10
1654778830000|2022-06-09 12:47:10|8663.75|8543.75|8663.63|8543.63|8663.82|8543.82|8663.53|8543.53|10
1654778840000|2022-06-09 12:47:20|8663.84|8543.84|8663.18|8543.18|8663.84|8543.84|8663.07|8543.07|9
1654778850000|2022-06-09 12:47:30|8663.01|8543.01|8663.31|8543.31|8663.9|8543.9|8663.01|8543.01|10
1654778860000|2022-06-09 12:47:40|8663.02|8543.02|8662.93|8542.93|8663.4|8543.4|8662.93|8542.93|10
1654778870000|2022-06-09 12:47:50|8662.87|8542.87|8662.77|8542.77|8663.04|8543.04|8662.77|8542.77|8
1654778880000|2022-06-09 12:48:00|8662.96|8542.96|8662.45|8542.45|8662.96|8542.96|8662.29|8542.29|10
1654778890000|2022-06-09 12:48:10|8662.31|8542.31|8662.85|8542.85|8662.85|8542.85|8662.1|8542.1|10
1654778900000|2022-06-09 12:48:20|8662.77|8542.77|8662.65|8542.65|8662.86|8542.86|8662.42|8542.42|9
1654778910000|2022-06-09 12:48:30|8662.43|8542.43|8662.69|8542.69|8662.83|8542.83|8662.43|8542.43|9
1654778920000|2022-06-09 12:48:40|8662.68|8542.68|8662.59|8542.59|8663.1|8543.1|8662.59|8542.59|9
1654778930000|2022-06-09 12:48:50|8662.4|8542.4|8661.9|8541.9|8662.49|8542.49|8661.82|8541.82|10
1654778940000|2022-06-09 12:49:00|8662.02|8542.02|8662.58|8542.58|8662.58|8542.58|8661.93|8541.93|8
1654778950000|2022-06-09 12:49:10|8662.47|8542.47|8663.42|8543.42|8663.42|8543.42|8662.47|8542.47|10
1654778960000|2022-06-09 12:49:20|8663.55|8543.55|8664.52|8544.52|8664.62|8544.62|8663.55|8543.55|10
1654778970000|2022-06-09 12:49:30|8664.6|8544.6|8665.55|8545.55|8665.55|8545.55|8664.6|8544.6|9
1654778980000|2022-06-09 12:49:40|8665.56|8545.56|8666.63|8546.63|8667.01|8547.01|8665.56|8545.56|10
1654778990000|2022-06-09 12:49:50|8666.89|8546.89|8665.88|8545.88|8666.89|8546.89|8665.75|8545.75|10
1654779000000|2022-06-09 12:50:00|8666.11|8546.11|8666.21|8546.21|8666.43|8546.43|8665.77|8545.77|10
1654779010000|2022-06-09 12:50:10|8666.05|8546.05|8667.26|8547.26|8667.38|8547.38|8666.05|8546.05|9
1654779020000|2022-06-09 12:50:20|8667.39|8547.39|8668.69|8548.69|8668.69|8548.69|8667.23|8547.23|10
1654779030000|2022-06-09 12:50:30|8668.84|8548.84|8668.54|8548.54|8668.88|8548.88|8668.54|8548.54|9
1654779040000|2022-06-09 12:50:40|8668.66|8548.66|8666.65|8546.65|8668.66|8548.66|8666.65|8546.65|10
1654779050000|2022-06-09 12:50:50|8666.76|8546.76|8666.22|8546.22|8666.76|8546.76|8666.13|8546.13|10
1654779060000|2022-06-09 12:51:00|8666.21|8546.21|8665.3|8545.3|8666.32|8546.32|8665.3|8545.3|10
1654779070000|2022-06-09 12:51:10|8665.2|8545.2|8661.29|8541.29|8665.2|8545.2|8661.29|8541.29|9
1654779080000|2022-06-09 12:51:20|8661.93|8541.93|8660.85|8540.85|8661.93|8541.93|8660.15|8540.15|9
1654779090000|2022-06-09 12:51:30|8660.74|8540.74|8660.04|8540.04|8661.6|8541.6|8659.9|8539.9|10
1654779100000|2022-06-09 12:51:40|8660.12|8540.12|8660.27|8540.27|8660.27|8540.27|8659.88|8539.88|10
1654779110000|2022-06-09 12:51:50|8660.49|8540.49|8661.21|8541.21|8661.22|8541.22|8660.49|8540.49|10
1654779120000|2022-06-09 12:52:00|8661.23|8541.23|8661.63|8541.63|8661.82|8541.82|8661.2|8541.2|9
1654779130000|2022-06-09 12:52:10|8661.68|8541.68|8661.51|8541.51|8661.72|8541.72|8661.44|8541.44|10
1654779140000|2022-06-09 12:52:20|8662.24|8542.24|8662.92|8542.92|8662.92|8542.92|8662.24|8542.24|8
1654779150000|2022-06-09 12:52:30|8663.08|8543.08|8662.7|8542.7|8663.08|8543.08|8662.24|8542.24|10
1654779160000|2022-06-09 12:52:40|8662.65|8542.65|8663.66|8543.66|8663.66|8543.66|8662.64|8542.64|9
1654779170000|2022-06-09 12:52:50|8664.17|8544.17|8664.95|8544.95|8665.09|8545.09|8664.17|8544.17|9
1654779180000|2022-06-09 12:53:00|8665.13|8545.13|8664.93|8544.93|8665.21|8545.21|8664.83|8544.83|9
1654779190000|2022-06-09 12:53:10|8664.8|8544.8|8663.57|8543.57|8664.8|8544.8|8663.55|8543.55|9
1654779200000|2022-06-09 12:53:20|8663.68|8543.68|8661.99|8541.99|8663.7|8543.7|8661.99|8541.99|10
1654779210000|2022-06-09 12:53:30|8661.68|8541.68|8660.55|8540.55|8661.68|8541.68|8660.41|8540.41|9
1654779220000|2022-06-09 12:53:40|8660.09|8540.09|8658.74|8538.74|8660.09|8540.09|8658.74|8538.74|10
1654779230000|2022-06-09 12:53:50|8658.7|8538.7|8657.21|8537.21|8658.84|8538.84|8657.21|8537.21|10
1654779240000|2022-06-09 12:54:00|8657.35|8537.35|8657.03|8537.03|8657.35|8537.35|8656.97|8536.97|10
1654779250000|2022-06-09 12:54:10|8656.57|8536.57|8656.2|8536.2|8656.76|8536.76|8656.2|8536.2|10
1654779260000|2022-06-09 12:54:20|8656.09|8536.09|8656.24|8536.24|8656.29|8536.29|8656.01|8536.01|8
1654779270000|2022-06-09 12:54:30|8656.1|8536.1|8655.85|8535.85|8656.2|8536.2|8655.85|8535.85|9
1654779280000|2022-06-09 12:54:40|8655.73|8535.73|8654.85|8534.85|8655.77|8535.77|8654.73|8534.73|10
1654779290000|2022-06-09 12:54:50|8654.66|8534.66|8654.14|8534.14|8654.91|8534.91|8654.14|8534.14|10
1654779300000|2022-06-09 12:55:00|8654.18|8534.18|8654.65|8534.65|8654.65|8534.65|8654.12|8534.12|10
1654779310000|2022-06-09 12:55:10|8654.73|8534.73|8656.46|8536.46|8656.49|8536.49|8654.73|8534.73|7
1654779320000|2022-06-09 12:55:20|8656.49|8536.49|8658.44|8538.44|8658.44|8538.44|8656.42|8536.42|9
1654779330000|2022-06-09 12:55:30|8658.57|8538.57|8659.36|8539.36|8659.5|8539.5|8658.47|8538.47|10
1654779340000|2022-06-09 12:55:40|8659.29|8539.29|8658.71|8538.71|8659.29|8539.29|8658.51|8538.51|10
1654779350000|2022-06-09 12:55:50|8658.8|8538.8|8658.52|8538.52|8658.94|8538.94|8658.52|8538.52|10
1654779360000|2022-06-09 12:56:00|8658.5|8538.5|8659.4|8539.4|8659.4|8539.4|8658.5|8538.5|10
1654779370000|2022-06-09 12:56:10|8659.51|8539.51|8660.01|8540.01|8660.01|8540.01|8659.51|8539.51|8
1654779380000|2022-06-09 12:56:20|8659.95|8539.95|8659.38|8539.38|8660.03|8540.03|8659.38|8539.38|8
1654779390000|2022-06-09 12:56:30|8659.56|8539.56|8660.28|8540.28|8660.28|8540.28|8659.51|8539.51|7
1654779400000|2022-06-09 12:56:40|8660.33|8540.33|8661.33|8541.33|8661.33|8541.33|8660.24|8540.24|7
1654779410000|2022-06-09 12:56:50|8661.35|8541.35|8661.44|8541.44|8661.89|8541.89|8661.35|8541.35|10
1654779420000|2022-06-09 12:57:00|8661.24|8541.24|8661.11|8541.11|8661.24|8541.24|8660.92|8540.92|9
1654779430000|2022-06-09 12:57:10|8661.15|8541.15|8661.23|8541.23|8661.31|8541.31|8661.11|8541.11|9
1654779440000|2022-06-09 12:57:20|8661.24|8541.24|8660.01|8540.01|8661.36|8541.36|8660.01|8540.01|10
1654779450000|2022-06-09 12:57:30|8660|8540|8658.87|8538.87|8660|8540|8658.82|8538.82|9
1654779460000|2022-06-09 12:57:40|8658.61|8538.61|8658.66|8538.66|8658.81|8538.81|8658.52|8538.52|8
1654779470000|2022-06-09 12:57:50|8658.67|8538.67|8657.83|8537.83|8658.77|8538.77|8657.83|8537.83|9
1654779480000|2022-06-09 12:58:00|8657.84|8537.84|8656.97|8536.97|8657.84|8537.84|8656.97|8536.97|10
1654779490000|2022-06-09 12:58:10|8656.89|8536.89|8655.72|8535.72|8656.89|8536.89|8655.54|8535.54|9
1654779500000|2022-06-09 12:58:20|8655.59|8535.59|8655.17|8535.17|8655.59|8535.59|8655.04|8535.04|10
1654779510000|2022-06-09 12:58:30|8655.15|8535.15|8653.61|8533.61|8655.19|8535.19|8653.61|8533.61|8
1654779520000|2022-06-09 12:58:40|8653.78|8533.78|8651.71|8531.71|8653.78|8533.78|8651.65|8531.65|8
1654779530000|2022-06-09 12:58:50|8651.83|8531.83|8652.74|8532.74|8652.86|8532.86|8651.56|8531.56|10
1654779540000|2022-06-09 12:59:00|8652.64|8532.64|8655.51|8535.51|8655.51|8535.51|8652.64|8532.64|10
1654779550000|2022-06-09 12:59:10|8655.06|8535.06|8653.6|8533.6|8655.21|8535.21|8653.16|8533.16|10
1654779560000|2022-06-09 12:59:20|8653.72|8533.72|8654.21|8534.21|8654.57|8534.57|8653.72|8533.72|9
1654779570000|2022-06-09 12:59:30|8654.03|8534.03|8653.53|8533.53|8654.03|8534.03|8653.48|8533.48|10
1654779580000|2022-06-09 12:59:40|8653.58|8533.58|8653.81|8533.81|8653.81|8533.81|8653.58|8533.58|8
1654779590000|2022-06-09 12:59:50|8653.68|8533.68|8654.76|8534.76|8654.76|8534.76|8653.68|8533.68|9
1654779600000|2022-06-09 13:00:00|8654.68|8534.68|8653.81|8533.81|8654.77|8534.77|8653.81|8533.81|10
1654779610000|2022-06-09 13:00:10|8654.13|8534.13|8653.32|8533.32|8654.21|8534.21|8653.22|8533.22|10
1654779620000|2022-06-09 13:00:20|8653.54|8533.54|8653.42|8533.42|8653.97|8533.97|8653.42|8533.42|10
1654779630000|2022-06-09 13:00:30|8653.48|8533.48|8655.03|8535.03|8655.03|8535.03|8652.82|8532.82|10
1654779640000|2022-06-09 13:00:40|8655.31|8535.31|8655.68|8535.68|8655.73|8535.73|8655.31|8535.31|10
1654779650000|2022-06-09 13:00:50|8655.55|8535.55|8655.57|8535.57|8656.01|8536.01|8655.55|8535.55|7
1654779660000|2022-06-09 13:01:00|8655.43|8535.43|8654.24|8534.24|8655.72|8535.72|8654.24|8534.24|9
1654779670000|2022-06-09 13:01:10|8654.28|8534.28|8654.04|8534.04|8654.31|8534.31|8654|8534|10
1654779680000|2022-06-09 13:01:20|8653.53|8533.53|8653.81|8533.81|8653.81|8533.81|8653.35|8533.35|9
1654779690000|2022-06-09 13:01:30|8653.96|8533.96|8654.8|8534.8|8654.8|8534.8|8653.96|8533.96|10
1654779700000|2022-06-09 13:01:40|8654.77|8534.77|8655.6|8535.6|8655.6|8535.6|8654.61|8534.61|9
1654779710000|2022-06-09 13:01:50|8655.61|8535.61|8656.06|8536.06|8656.07|8536.07|8655.61|8535.61|10
1654779720000|2022-06-09 13:02:00|8656.11|8536.11|8657.42|8537.42|8657.42|8537.42|8656.11|8536.11|10
1654779730000|2022-06-09 13:02:10|8657.45|8537.45|8658.56|8538.56|8658.56|8538.56|8657.45|8537.45|10
1654779740000|2022-06-09 13:02:20|8658.64|8538.64|8658.83|8538.83|8659.07|8539.07|8658.44|8538.44|9
1654779750000|2022-06-09 13:02:30|8659.08|8539.08|8659.94|8539.94|8659.95|8539.95|8659.07|8539.07|10
1654779760000|2022-06-09 13:02:40|8661.1|8541.1|8662.86|8542.86|8662.86|8542.86|8661.1|8541.1|10
1654779770000|2022-06-09 13:02:50|8662.77|8542.77|8662.57|8542.57|8662.85|8542.85|8662.57|8542.57|10
1654779780000|2022-06-09 13:03:00|8662.64|8542.64|8662.52|8542.52|8662.72|8542.72|8662.39|8542.39|8
1654779790000|2022-06-09 13:03:10|8662.35|8542.35|8661.9|8541.9|8662.35|8542.35|8661.81|8541.81|9
1654779800000|2022-06-09 13:03:20|8661.99|8541.99|8661.04|8541.04|8661.99|8541.99|8661|8541|10
1654779810000|2022-06-09 13:03:30|8661.02|8541.02|8660.96|8540.96|8661.42|8541.42|8660.96|8540.96|9
1654779820000|2022-06-09 13:03:40|8661.06|8541.06|8661.07|8541.07|8661.26|8541.26|8661.02|8541.02|10
1654779830000|2022-06-09 13:03:50|8661.08|8541.08|8660.55|8540.55|8661.08|8541.08|8660.55|8540.55|8
1654779840000|2022-06-09 13:04:00|8660.61|8540.61|8660.34|8540.34|8660.62|8540.62|8660.25|8540.25|9
1654779850000|2022-06-09 13:04:10|8660.3|8540.3|8661.6|8541.6|8661.6|8541.6|8660.3|8540.3|10
1654779860000|2022-06-09 13:04:20|8661.73|8541.73|8660.3|8540.3|8661.73|8541.73|8660.3|8540.3|8
1654779870000|2022-06-09 13:04:30|8661.13|8541.13|8660.07|8540.07|8661.13|8541.13|8659.99|8539.99|8
1654779880000|2022-06-09 13:04:40|8660.05|8540.05|8659.92|8539.92|8660.07|8540.07|8659.49|8539.49|9
1654779890000|2022-06-09 13:04:50|8659.93|8539.93|8660.63|8540.63|8660.63|8540.63|8659.93|8539.93|10
1654779900000|2022-06-09 13:05:00|8660.56|8540.56|8660.86|8540.86|8660.9|8540.9|8660.56|8540.56|10
1654779910000|2022-06-09 13:05:10|8660.98|8540.98|8660.93|8540.93|8661.1|8541.1|8660.9|8540.9|9
1654779920000|2022-06-09 13:05:20|8660.86|8540.86|8660.37|8540.37|8660.89|8540.89|8660.37|8540.37|10
1654779930000|2022-06-09 13:05:30|8660.4|8540.4|8659.52|8539.52|8660.4|8540.4|8659.52|8539.52|9
1654779940000|2022-06-09 13:05:40|8659.66|8539.66|8658.22|8538.22|8659.66|8539.66|8658.16|8538.16|7
1654779950000|2022-06-09 13:05:50|8658.02|8538.02|8659.17|8539.17|8659.17|8539.17|8657.93|8537.93|10
1654779960000|2022-06-09 13:06:00|8659.08|8539.08|8657.79|8537.79|8659.08|8539.08|8657.79|8537.79|9
1654779970000|2022-06-09 13:06:10|8657.85|8537.85|8656.25|8536.25|8657.85|8537.85|8656.25|8536.25|9
1654779980000|2022-06-09 13:06:20|8656.03|8536.03|8655.37|8535.37|8656.03|8536.03|8655.34|8535.34|9
1654779990000|2022-06-09 13:06:30|8655.31|8535.31|8654.32|8534.32|8655.31|8535.31|8654.31|8534.31|10
1654780000000|2022-06-09 13:06:40|8654.24|8534.24|8653.94|8533.94|8654.24|8534.24|8653.7|8533.7|10
1654780010000|2022-06-09 13:06:50|8653.99|8533.99|8653.48|8533.48|8654.12|8534.12|8653.23|8533.23|9
1654780020000|2022-06-09 13:07:00|8653.51|8533.51|8653.25|8533.25|8653.58|8533.58|8653.24|8533.24|10
1654780030000|2022-06-09 13:07:10|8653.23|8533.23|8653.27|8533.27|8653.31|8533.31|8652.8|8532.8|10
1654780040000|2022-06-09 13:07:20|8653.36|8533.36|8654.38|8534.38|8654.38|8534.38|8653.36|8533.36|10
1654780050000|2022-06-09 13:07:30|8654.52|8534.52|8654.58|8534.58|8654.58|8534.58|8654.24|8534.24|10
1654780060000|2022-06-09 13:07:40|8654.39|8534.39|8654.23|8534.23|8654.39|8534.39|8654.11|8534.11|8
1654780070000|2022-06-09 13:07:50|8654.74|8534.74|8655.13|8535.13|8655.13|8535.13|8654.74|8534.74|10
1654780080000|2022-06-09 13:08:00|8655.2|8535.2|8655.75|8535.75|8655.75|8535.75|8655.16|8535.16|9
1654780090000|2022-06-09 13:08:10|8655.59|8535.59|8655.94|8535.94|8655.94|8535.94|8655.2|8535.2|10
1654780100000|2022-06-09 13:08:20|8656.1|8536.1|8655.61|8535.61|8656.19|8536.19|8655.61|8535.61|10
1654780110000|2022-06-09 13:08:30|8655.35|8535.35|8655.41|8535.41|8655.5|8535.5|8655.3|8535.3|10
1654780120000|2022-06-09 13:08:40|8655.36|8535.36|8655.36|8535.36|8655.42|8535.42|8655.33|8535.33|8
1654780130000|2022-06-09 13:08:50|8655.41|8535.41|8655.12|8535.12|8655.41|8535.41|8655|8535|9
1654780140000|2022-06-09 13:09:00|8654.85|8534.85|8654.44|8534.44|8654.85|8534.85|8654.44|8534.44|7
1654780150000|2022-06-09 13:09:10|8654.29|8534.29|8653.26|8533.26|8654.65|8534.65|8653.04|8533.04|10
1654780160000|2022-06-09 13:09:20|8653.06|8533.06|8652.96|8532.96|8653.06|8533.06|8652.71|8532.71|9
1654780170000|2022-06-09 13:09:30|8652.93|8532.93|8652.5|8532.5|8652.93|8532.93|8652.48|8532.48|7
1654780180000|2022-06-09 13:09:40|8652.56|8532.56|8652.33|8532.33|8652.56|8532.56|8652.33|8532.33|9
1654780190000|2022-06-09 13:09:50|8652.1|8532.1|8650.71|8530.71|8652.1|8532.1|8650.71|8530.71|8
1654780200000|2022-06-09 13:10:00|8650.7|8530.7|8650.71|8530.71|8650.74|8530.74|8650.37|8530.37|9
1654780210000|2022-06-09 13:10:10|8650.74|8530.74|8651.06|8531.06|8651.13|8531.13|8650.74|8530.74|7
1654780220000|2022-06-09 13:10:20|8651.04|8531.04|8651.38|8531.38|8651.38|8531.38|8650.96|8530.96|9
1654780230000|2022-06-09 13:10:30|8651.48|8531.48|8650.8|8530.8|8651.48|8531.48|8650.73|8530.73|10
1654780240000|2022-06-09 13:10:40|8651.14|8531.14|8651.3|8531.3|8651.45|8531.45|8650.97|8530.97|10
1654780250000|2022-06-09 13:10:50|8651.45|8531.45|8651.16|8531.16|8651.45|8531.45|8651.14|8531.14|7
1654780260000|2022-06-09 13:11:00|8650.93|8530.93|8651.63|8531.63|8651.64|8531.64|8650.89|8530.89|10
1654780270000|2022-06-09 13:11:10|8652|8532|8653.26|8533.26|8653.26|8533.26|8652|8532|10
1654780280000|2022-06-09 13:11:20|8653.65|8533.65|8656.11|8536.11|8656.42|8536.42|8653.65|8533.65|10
1654780290000|2022-06-09 13:11:30|8656.1|8536.1|8657.7|8537.7|8657.7|8537.7|8656.1|8536.1|10
1654780300000|2022-06-09 13:11:40|8657.43|8537.43|8657.49|8537.49|8657.49|8537.49|8657.18|8537.18|10
1654780310000|2022-06-09 13:11:50|8657.63|8537.63|8660.47|8540.47|8660.47|8540.47|8657.63|8537.63|9
1654780320000|2022-06-09 13:12:00|8660.45|8540.45|8665.15|8545.15|8665.15|8545.15|8660.45|8540.45|10
1654780330000|2022-06-09 13:12:10|8665.38|8545.38|8666.74|8546.74|8666.98|8546.98|8665.38|8545.38|9
1654780340000|2022-06-09 13:12:20|8666.82|8546.82|8667.24|8547.24|8667.63|8547.63|8666.82|8546.82|10
1654780350000|2022-06-09 13:12:30|8667.28|8547.28|8667.08|8547.08|8667.48|8547.48|8666.95|8546.95|9
1654780360000|2022-06-09 13:12:40|8667.38|8547.38|8670.2|8550.2|8670.2|8550.2|8666.82|8546.82|9
1654780370000|2022-06-09 13:12:50|8669.85|8549.85|8672.98|8552.98|8673.01|8553.01|8669.85|8549.85|10
1654780380000|2022-06-09 13:13:00|8673.22|8553.22|8676.54|8556.54|8676.54|8556.54|8673.22|8553.22|10
1654780390000|2022-06-09 13:13:10|8676.11|8556.11|8677.91|8557.91|8678.56|8558.56|8676.11|8556.11|10
1654780400000|2022-06-09 13:13:20|8677.92|8557.92|8678.62|8558.62|8678.81|8558.81|8677.64|8557.64|10
1654780410000|2022-06-09 13:13:30|8679.09|8559.09|8679.16|8559.16|8679.16|8559.16|8678.29|8558.29|9
1654780420000|2022-06-09 13:13:40|8678.24|8558.24|8677.54|8557.54|8678.24|8558.24|8676.92|8556.92|10
1654780430000|2022-06-09 13:13:50|8677.38|8557.38|8678|8558|8678.19|8558.19|8677.3|8557.3|9
1654780440000|2022-06-09 13:14:00|8677.96|8557.96|8679.79|8559.79|8680.22|8560.22|8677.89|8557.89|10
1654780450000|2022-06-09 13:14:10|8680.2|8560.2|8679.88|8559.88|8681.28|8561.28|8679.88|8559.88|10
1654780460000|2022-06-09 13:14:20|8680.71|8560.71|8679.01|8559.01|8680.9|8560.9|8679.01|8559.01|10
1654780470000|2022-06-09 13:14:30|8679.88|8559.88|8678.96|8558.96|8679.88|8559.88|8677.85|8557.85|9
1654780480000|2022-06-09 13:14:40|8678.91|8558.91|8677.96|8557.96|8679.04|8559.04|8677.96|8557.96|9
1654780490000|2022-06-09 13:14:50|8677.95|8557.95|8678.13|8558.13|8678.22|8558.22|8677.4|8557.4|10
1654780500000|2022-06-09 13:15:00|8678.1|8558.1|8677.89|8557.89|8679.04|8559.04|8677.89|8557.89|10
1654780510000|2022-06-09 13:15:10|8677.96|8557.96|8678.65|8558.65|8678.66|8558.66|8677.53|8557.53|10
1654780520000|2022-06-09 13:15:20|8678.48|8558.48|8679.18|8559.18|8679.18|8559.18|8678.09|8558.09|10
1654780530000|2022-06-09 13:15:30|8679.11|8559.11|8679.4|8559.4|8679.4|8559.4|8678.89|8558.89|9
1654780540000|2022-06-09 13:15:40|8679.75|8559.75|8683.39|8563.39|8683.39|8563.39|8679.75|8559.75|10
1654780550000|2022-06-09 13:15:50|8683.09|8563.09|8686.09|8566.09|8686.21|8566.21|8683.09|8563.09|9
1654780560000|2022-06-09 13:16:00|8686.3|8566.3|8686.35|8566.35|8687.4|8567.4|8686.3|8566.3|10
1654780570000|2022-06-09 13:16:10|8686.19|8566.19|8688.26|8568.26|8688.26|8568.26|8686.19|8566.19|10
1654780580000|2022-06-09 13:16:20|8689.04|8569.04|8689.85|8569.85|8689.87|8569.87|8689.04|8569.04|10
1654780590000|2022-06-09 13:16:30|8689.14|8569.14|8689.99|8569.99|8689.99|8569.99|8688.99|8568.99|10
1654780600000|2022-06-09 13:16:40|8689.71|8569.71|8689.93|8569.93|8690.62|8570.62|8689.71|8569.71|9
1654780610000|2022-06-09 13:16:50|8690.23|8570.23|8691.25|8571.25|8691.25|8571.25|8690.23|8570.23|10
1654780620000|2022-06-09 13:17:00|8690.94|8570.94|8690.29|8570.29|8690.94|8570.94|8690.29|8570.29|9
1654780630000|2022-06-09 13:17:10|8689.7|8569.7|8689.48|8569.48|8690.27|8570.27|8689.17|8569.17|10
1654780640000|2022-06-09 13:17:20|8689.24|8569.24|8688.75|8568.75|8689.51|8569.51|8688.75|8568.75|10
1654780650000|2022-06-09 13:17:30|8688.76|8568.76|8688.67|8568.67|8689.17|8569.17|8688.39|8568.39|9
1654780660000|2022-06-09 13:17:40|8688.39|8568.39|8689.5|8569.5|8689.5|8569.5|8688.21|8568.21|10
1654780670000|2022-06-09 13:17:50|8689.35|8569.35|8689.74|8569.74|8690.05|8570.05|8689.35|8569.35|9
1654780680000|2022-06-09 13:18:00|8689.7|8569.7|8688.8|8568.8|8690.13|8570.13|8688.41|8568.41|10
1654780690000|2022-06-09 13:18:10|8688.85|8568.85|8686.93|8566.93|8688.85|8568.85|8686.93|8566.93|10
1654780700000|2022-06-09 13:18:20|8686.85|8566.85|8686.6|8566.6|8687.56|8567.56|8686.6|8566.6|9
1654780710000|2022-06-09 13:18:30|8686.49|8566.49|8686.76|8566.76|8686.96|8566.96|8686.2|8566.2|10
1654780720000|2022-06-09 13:18:40|8686.14|8566.14|8686.06|8566.06|8686.65|8566.65|8686|8566|10
1654780730000|2022-06-09 13:18:50|8686.07|8566.07|8686.29|8566.29|8686.36|8566.36|8686.07|8566.07|10
1654780740000|2022-06-09 13:19:00|8686.02|8566.02|8685.45|8565.45|8686.07|8566.07|8685.45|8565.45|9
1654780750000|2022-06-09 13:19:10|8685.53|8565.53|8685.28|8565.28|8685.6|8565.6|8685.28|8565.28|7
1654780760000|2022-06-09 13:19:20|8685.16|8565.16|8685.28|8565.28|8685.39|8565.39|8684.56|8564.56|10
1654780770000|2022-06-09 13:19:30|8685.41|8565.41|8683.7|8563.7|8685.59|8565.59|8683.7|8563.7|10
1654780780000|2022-06-09 13:19:40|8683.73|8563.73|8683.77|8563.77|8683.88|8563.88|8683.66|8563.66|8
1654780790000|2022-06-09 13:19:50|8683.71|8563.71|8684.33|8564.33|8684.33|8564.33|8683.62|8563.62|10
1654780800000|2022-06-09 13:20:00|8684.35|8564.35|8685.04|8565.04|8685.36|8565.36|8684.35|8564.35|10
1654780810000|2022-06-09 13:20:10|8685.14|8565.14|8684.63|8564.63|8685.21|8565.21|8684.63|8564.63|8
1654780820000|2022-06-09 13:20:20|8684.13|8564.13|8683.19|8563.19|8684.13|8564.13|8683.16|8563.16|10
1654780830000|2022-06-09 13:20:30|8683.17|8563.17|8682.35|8562.35|8683.26|8563.26|8682.35|8562.35|10
1654780840000|2022-06-09 13:20:40|8682.25|8562.25|8682.12|8562.12|8682.32|8562.32|8682|8562|9
1654780850000|2022-06-09 13:20:50|8681.97|8561.97|8681.37|8561.37|8682.06|8562.06|8681.37|8561.37|10
1654780860000|2022-06-09 13:21:00|8681.38|8561.38|8681.11|8561.11|8682.04|8562.04|8681.11|8561.11|9
1654780870000|2022-06-09 13:21:10|8681.09|8561.09|8679.9|8559.9|8681.09|8561.09|8679.9|8559.9|9
1654780880000|2022-06-09 13:21:20|8679.83|8559.83|8679.54|8559.54|8679.83|8559.83|8679.44|8559.44|8
1654780890000|2022-06-09 13:21:30|8679.56|8559.56|8678.91|8558.91|8679.56|8559.56|8678.91|8558.91|6
1654780900000|2022-06-09 13:21:40|8678.74|8558.74|8679.08|8559.08|8679.2|8559.2|8678.74|8558.74|10
1654780910000|2022-06-09 13:21:50|8679.05|8559.05|8678.83|8558.83|8679.06|8559.06|8678.83|8558.83|8
1654780920000|2022-06-09 13:22:00|8677.99|8557.99|8677.63|8557.63|8678.26|8558.26|8677.63|8557.63|10
1654780930000|2022-06-09 13:22:10|8677.82|8557.82|8677.22|8557.22|8678.23|8558.23|8677.13|8557.13|10
1654780940000|2022-06-09 13:22:20|8677.29|8557.29|8677.09|8557.09|8677.29|8557.29|8677.06|8557.06|9
1654780950000|2022-06-09 13:22:30|8677.14|8557.14|8676.67|8556.67|8677.14|8557.14|8676.1|8556.1|9
1654780960000|2022-06-09 13:22:40|8676.54|8556.54|8677.01|8557.01|8677.01|8557.01|8676.54|8556.54|8
1654780970000|2022-06-09 13:22:50|8676.98|8556.98|8677.8|8557.8|8677.8|8557.8|8676.98|8556.98|9
1654780980000|2022-06-09 13:23:00|8677.95|8557.95|8677.58|8557.58|8678.04|8558.04|8677.31|8557.31|9
1654780990000|2022-06-09 13:23:10|8677.39|8557.39|8677.44|8557.44|8677.52|8557.52|8676.95|8556.95|10
1654781000000|2022-06-09 13:23:20|8677.4|8557.4|8676.89|8556.89|8677.4|8557.4|8676.89|8556.89|10
1654781010000|2022-06-09 13:23:30|8676.9|8556.9|8676.72|8556.72|8677|8557|8676.61|8556.61|8
1654781020000|2022-06-09 13:23:40|8676.75|8556.75|8676.02|8556.02|8676.79|8556.79|8676.02|8556.02|8
1654781030000|2022-06-09 13:23:50|8676.05|8556.05|8675.48|8555.48|8676.2|8556.2|8675.36|8555.36|9
1654781040000|2022-06-09 13:24:00|8675.37|8555.37|8675.36|8555.36|8675.6|8555.6|8675.2|8555.2|9
1654781050000|2022-06-09 13:24:10|8675.51|8555.51|8675.44|8555.44|8675.66|8555.66|8675.44|8555.44|9
1654781060000|2022-06-09 13:24:20|8675.5|8555.5|8675.44|8555.44|8675.5|8555.5|8675.15|8555.15|7
1654781070000|2022-06-09 13:24:30|8675.5|8555.5|8675.49|8555.49|8675.54|8555.54|8675.39|8555.39|8
1654781080000|2022-06-09 13:24:40|8675.61|8555.61|8675.25|8555.25|8675.67|8555.67|8675.25|8555.25|9
1654781090000|2022-06-09 13:24:50|8675.3|8555.3|8675.32|8555.32|8675.33|8555.33|8675.13|8555.13|9
1654781100000|2022-06-09 13:25:00|8675.43|8555.43|8676.37|8556.37|8676.75|8556.75|8675.43|8555.43|10
1654781110000|2022-06-09 13:25:10|8676.46|8556.46|8675.91|8555.91|8676.63|8556.63|8675.91|8555.91|10
1654781120000|2022-06-09 13:25:20|8675.78|8555.78|8675.64|8555.64|8676.11|8556.11|8675.38|8555.38|8
1654781130000|2022-06-09 13:25:30|8675.6|8555.6|8675.81|8555.81|8675.81|8555.81|8675.17|8555.17|9
1654781140000|2022-06-09 13:25:40|8676.17|8556.17|8676.24|8556.24|8676.44|8556.44|8676.07|8556.07|9
1654781150000|2022-06-09 13:25:50|8676.28|8556.28|8676.69|8556.69|8676.69|8556.69|8676.22|8556.22|10
1654781160000|2022-06-09 13:26:00|8676.7|8556.7|8677.19|8557.19|8677.19|8557.19|8676.65|8556.65|6
1654781170000|2022-06-09 13:26:10|8677.1|8557.1|8677.89|8557.89|8677.89|8557.89|8676.97|8556.97|8
1654781180000|2022-06-09 13:26:20|8677.93|8557.93|8677.39|8557.39|8677.93|8557.93|8677.23|8557.23|8
1654781190000|2022-06-09 13:26:30|8677.44|8557.44|8677.81|8557.81|8677.81|8557.81|8677.36|8557.36|8
1654781200000|2022-06-09 13:26:40|8677.75|8557.75|8677.31|8557.31|8677.81|8557.81|8677.31|8557.31|9
1654781210000|2022-06-09 13:26:50|8677.32|8557.32|8678|8558|8678|8558|8677.32|8557.32|9
1654781220000|2022-06-09 13:27:00|8677.93|8557.93|8678.01|8558.01|8678.16|8558.16|8677.9|8557.9|9
1654781230000|2022-06-09 13:27:10|8677.8|8557.8|8677.66|8557.66|8677.82|8557.82|8677.61|8557.61|8
1654781240000|2022-06-09 13:27:20|8677.54|8557.54|8677.26|8557.26|8677.65|8557.65|8677.26|8557.26|10
1654781250000|2022-06-09 13:27:30|8677.13|8557.13|8677.08|8557.08|8677.22|8557.22|8677.08|8557.08|5
1654781260000|2022-06-09 13:27:40|8676.98|8556.98|8677.14|8557.14|8677.14|8557.14|8676.74|8556.74|6
1654781270000|2022-06-09 13:27:50|8677.16|8557.16|8678.42|8558.42|8678.42|8558.42|8677.02|8557.02|9
1654781280000|2022-06-09 13:28:00|8678.32|8558.32|8677.55|8557.55|8678.46|8558.46|8677.55|8557.55|9
1654781290000|2022-06-09 13:28:10|8677.41|8557.41|8676.97|8556.97|8677.41|8557.41|8676.88|8556.88|10
1654781300000|2022-06-09 13:28:20|8676.66|8556.66|8675.65|8555.65|8676.66|8556.66|8675.51|8555.51|10
1654781310000|2022-06-09 13:28:30|8675.13|8555.13|8674.04|8554.04|8675.13|8555.13|8674.04|8554.04|10
1654781320000|2022-06-09 13:28:40|8673.94|8553.94|8673.26|8553.26|8673.94|8553.94|8673.26|8553.26|10
1654781330000|2022-06-09 13:28:50|8673.46|8553.46|8673.19|8553.19|8673.46|8553.46|8673.19|8553.19|9
1654781340000|2022-06-09 13:29:00|8672.78|8552.78|8672.59|8552.59|8672.78|8552.78|8672.57|8552.57|9
1654781350000|2022-06-09 13:29:10|8672.6|8552.6|8671.61|8551.61|8672.84|8552.84|8671.61|8551.61|10
1654781360000|2022-06-09 13:29:20|8671.69|8551.69|8671.27|8551.27|8671.76|8551.76|8671.27|8551.27|9
1654781370000|2022-06-09 13:29:30|8671.37|8551.37|8670.73|8550.73|8671.47|8551.47|8670.68|8550.68|9
1654781380000|2022-06-09 13:29:40|8670.76|8550.76|8670.53|8550.53|8670.92|8550.92|8670.5|8550.5|10
1654781390000|2022-06-09 13:29:50|8670.68|8550.68|8670.44|8550.44|8670.68|8550.68|8670.31|8550.31|9
1654781400000|2022-06-09 13:30:00|8670.54|8550.54|8669.31|8549.31|8670.65|8550.65|8669.31|8549.31|10
1654781410000|2022-06-09 13:30:10|8669.64|8549.64|8672.54|8552.54|8672.54|8552.54|8669.64|8549.64|9
1654781420000|2022-06-09 13:30:20|8673.31|8553.31|8674.43|8554.43|8674.99|8554.99|8673.31|8553.31|10
1654781430000|2022-06-09 13:30:30|8676.22|8556.22|8677.92|8557.92|8677.95|8557.95|8676.03|8556.03|10
1654781440000|2022-06-09 13:30:40|8677.97|8557.97|8675.58|8555.58|8677.97|8557.97|8675.58|8555.58|10
1654781450000|2022-06-09 13:30:50|8675.53|8555.53|8674.67|8554.67|8676.07|8556.07|8674.67|8554.67|10
1654781460000|2022-06-09 13:31:00|8675|8555|8673.23|8553.23|8675.01|8555.01|8673.23|8553.23|10
1654781470000|2022-06-09 13:31:10|8673.11|8553.11|8670.72|8550.72|8673.13|8553.13|8670.72|8550.72|9
1654781480000|2022-06-09 13:31:20|8669.74|8549.74|8666.3|8546.3|8669.74|8549.74|8666.3|8546.3|10
1654781490000|2022-06-09 13:31:30|8666.24|8546.24|8664.51|8544.51|8666.24|8546.24|8664.51|8544.51|10
1654781500000|2022-06-09 13:31:40|8664.42|8544.42|8662.36|8542.36|8664.98|8544.98|8662.36|8542.36|9
1654781510000|2022-06-09 13:31:50|8661.93|8541.93|8663.68|8543.68|8663.68|8543.68|8661.93|8541.93|10
1654781520000|2022-06-09 13:32:00|8662.57|8542.57|8666.85|8546.85|8666.85|8546.85|8662.35|8542.35|10
1654781530000|2022-06-09 13:32:10|8665.28|8545.28|8665.92|8545.92|8667.34|8547.34|8665.13|8545.13|9
1654781540000|2022-06-09 13:32:20|8666.21|8546.21|8669.6|8549.6|8669.6|8549.6|8666.21|8546.21|10
1654781550000|2022-06-09 13:32:30|8668.73|8548.73|8669.22|8549.22|8669.31|8549.31|8668.73|8548.73|10
1654781560000|2022-06-09 13:32:40|8669.43|8549.43|8671.99|8551.99|8671.99|8551.99|8669.2|8549.2|10
1654781570000|2022-06-09 13:32:50|8671.93|8551.93|8673.05|8553.05|8673.46|8553.46|8671.73|8551.73|10
1654781580000|2022-06-09 13:33:00|8672.93|8552.93|8673.44|8553.44|8673.44|8553.44|8672.3|8552.3|10
1654781590000|2022-06-09 13:33:10|8672.72|8552.72|8671.73|8551.73|8672.96|8552.96|8671.73|8551.73|10
1654781600000|2022-06-09 13:33:20|8672.32|8552.32|8670.84|8550.84|8672.32|8552.32|8670.7|8550.7|10
1654781610000|2022-06-09 13:33:30|8670.5|8550.5|8668.99|8548.99|8670.5|8550.5|8668.9|8548.9|10
1654781620000|2022-06-09 13:33:40|8668.91|8548.91|8669.63|8549.63|8669.63|8549.63|8668.91|8548.91|9
1654781630000|2022-06-09 13:33:50|8670.34|8550.34|8674.11|8554.11|8674.11|8554.11|8669.66|8549.66|10
1654781640000|2022-06-09 13:34:00|8672.96|8552.96|8678.79|8558.79|8678.79|8558.79|8672.96|8552.96|10
1654781650000|2022-06-09 13:34:10|8678.5|8558.5|8680.87|8560.87|8680.87|8560.87|8677.74|8557.74|10
1654781660000|2022-06-09 13:34:20|8682.79|8562.79|8685.95|8565.95|8686.3|8566.3|8682.44|8562.44|10
1654781670000|2022-06-09 13:34:30|8686.56|8566.56|8690.2|8570.2|8690.42|8570.42|8686.39|8566.39|10
1654781680000|2022-06-09 13:34:40|8692.07|8572.07|8694.29|8574.29|8694.29|8574.29|8690.73|8570.73|10
1654781690000|2022-06-09 13:34:50|8695.1|8575.1|8695.01|8575.01|8695.87|8575.87|8695.01|8575.01|10
1654781700000|2022-06-09 13:35:00|8695.64|8575.64|8697.23|8577.23|8697.23|8577.23|8695.47|8575.47|10
1654781710000|2022-06-09 13:35:10|8696.46|8576.46|8696.68|8576.68|8698.23|8578.23|8696.13|8576.13|10
1654781720000|2022-06-09 13:35:20|8698.98|8578.98|8695.99|8575.99|8699.12|8579.12|8695.99|8575.99|10
1654781730000|2022-06-09 13:35:30|8694.87|8574.87|8692.85|8572.85|8694.87|8574.87|8692.66|8572.66|10
1654781740000|2022-06-09 13:35:40|8693.77|8573.77|8692.13|8572.13|8693.77|8573.77|8691.66|8571.66|10
1654781750000|2022-06-09 13:35:50|8692.2|8572.2|8692.37|8572.37|8692.37|8572.37|8690.88|8570.88|10
1654781760000|2022-06-09 13:36:00|8692.77|8572.77|8692.46|8572.46|8692.77|8572.77|8691.44|8571.44|9
1654781770000|2022-06-09 13:36:10|8692.5|8572.5|8693.17|8573.17|8693.17|8573.17|8691.88|8571.88|10
1654781780000|2022-06-09 13:36:20|8693.14|8573.14|8690.98|8570.98|8693.14|8573.14|8690.94|8570.94|10
1654781790000|2022-06-09 13:36:30|8692.38|8572.38|8691.71|8571.71|8692.67|8572.67|8691.37|8571.37|10
1654781800000|2022-06-09 13:36:40|8691.67|8571.67|8691.01|8571.01|8691.67|8571.67|8690.91|8570.91|10
1654781810000|2022-06-09 13:36:50|8690.18|8570.18|8691.37|8571.37|8691.37|8571.37|8690.16|8570.16|10
1654781820000|2022-06-09 13:37:00|8691.13|8571.13|8690.95|8570.95|8691.53|8571.53|8690.73|8570.73|10
1654781830000|2022-06-09 13:37:10|8691.01|8571.01|8691.81|8571.81|8691.81|8571.81|8690.81|8570.81|10
1654781840000|2022-06-09 13:37:20|8691.55|8571.55|8691.59|8571.59|8691.67|8571.67|8691.07|8571.07|10
1654781850000|2022-06-09 13:37:30|8691.73|8571.73|8691.37|8571.37|8691.8|8571.8|8691.27|8571.27|10
1654781860000|2022-06-09 13:37:40|8691.4|8571.4|8689.47|8569.47|8691.4|8571.4|8689.47|8569.47|10
1654781870000|2022-06-09 13:37:50|8689.06|8569.06|8687.61|8567.61|8689.24|8569.24|8687.51|8567.51|10
1654781880000|2022-06-09 13:38:00|8687.43|8567.43|8686.75|8566.75|8687.78|8567.78|8686.66|8566.66|10
1654781890000|2022-06-09 13:38:10|8685.99|8565.99|8683.92|8563.92|8685.99|8565.99|8683.9|8563.9|9
1654781900000|2022-06-09 13:38:20|8683.43|8563.43|8682.58|8562.58|8684.25|8564.25|8682.56|8562.56|10
1654781910000|2022-06-09 13:38:30|8681.79|8561.79|8679.95|8559.95|8681.88|8561.88|8679.71|8559.71|10
1654781920000|2022-06-09 13:38:40|8679.97|8559.97|8679.89|8559.89|8679.99|8559.99|8679.64|8559.64|10
1654781930000|2022-06-09 13:38:50|8679.56|8559.56|8678.55|8558.55|8679.75|8559.75|8678.05|8558.05|10
1654781940000|2022-06-09 13:39:00|8678.4|8558.4|8673.33|8553.33|8678.52|8558.52|8673.25|8553.25|10
1654781950000|2022-06-09 13:39:10|8672.98|8552.98|8665.76|8545.76|8672.98|8552.98|8665.76|8545.76|10
1654781960000|2022-06-09 13:39:20|8665.66|8545.66|8663.76|8543.76|8665.66|8545.66|8663.76|8543.76|9
1654781970000|2022-06-09 13:39:30|8663.3|8543.3|8658.59|8538.59|8663.3|8543.3|8658.59|8538.59|10
1654781980000|2022-06-09 13:39:40|8658.27|8538.27|8657.84|8537.84|8658.75|8538.75|8657.77|8537.77|9
1654781990000|2022-06-09 13:39:50|8657.68|8537.68|8655.26|8535.26|8657.84|8537.84|8655.26|8535.26|10
1654782000000|2022-06-09 13:40:00|8655.15|8535.15|8650.38|8530.38|8655.15|8535.15|8650.38|8530.38|10
1654782010000|2022-06-09 13:40:10|8649.51|8529.51|8646.58|8526.58|8649.51|8529.51|8645.53|8525.53|10
1654782020000|2022-06-09 13:40:20|8648.51|8528.51|8647.91|8527.91|8648.51|8528.51|8646.79|8526.79|10
1654782030000|2022-06-09 13:40:30|8647.77|8527.77|8649.57|8529.57|8649.99|8529.99|8647.77|8527.77|10
1654782040000|2022-06-09 13:40:40|8650.87|8530.87|8652.81|8532.81|8652.81|8532.81|8650.87|8530.87|9
1654782050000|2022-06-09 13:40:50|8652.57|8532.57|8653.12|8533.12|8653.14|8533.14|8651.7|8531.7|10
1654782060000|2022-06-09 13:41:00|8653.61|8533.61|8652.03|8532.03|8653.71|8533.71|8652.03|8532.03|9
1654782070000|2022-06-09 13:41:10|8651.76|8531.76|8650.17|8530.17|8652.34|8532.34|8650.17|8530.17|10
1654782080000|2022-06-09 13:41:20|8650.23|8530.23|8649.77|8529.77|8650.74|8530.74|8649.75|8529.75|10
1654782090000|2022-06-09 13:41:30|8649.35|8529.35|8647.77|8527.77|8649.35|8529.35|8647.39|8527.39|10
1654782100000|2022-06-09 13:41:40|8648.15|8528.15|8650.44|8530.44|8650.44|8530.44|8647.97|8527.97|10
1654782110000|2022-06-09 13:41:50|8649.41|8529.41|8649.63|8529.63|8651.19|8531.19|8649.41|8529.41|10
1654782120000|2022-06-09 13:42:00|8650.76|8530.76|8649.27|8529.27|8651.07|8531.07|8649.27|8529.27|10
1654782130000|2022-06-09 13:42:10|8649.65|8529.65|8648.24|8528.24|8649.65|8529.65|8648.24|8528.24|10
1654782140000|2022-06-09 13:42:20|8648.25|8528.25|8645.97|8525.97|8648.25|8528.25|8645.97|8525.97|10
1654782150000|2022-06-09 13:42:30|8645.45|8525.45|8642.82|8522.82|8645.45|8525.45|8642.82|8522.82|10
1654782160000|2022-06-09 13:42:40|8641.62|8521.62|8638.54|8518.54|8641.62|8521.62|8638.54|8518.54|9
1654782170000|2022-06-09 13:42:50|8638.73|8518.73|8634.3|8514.3|8638.73|8518.73|8634.3|8514.3|10
1654782180000|2022-06-09 13:43:00|8634.49|8514.49|8634.12|8514.12|8634.69|8514.69|8633.99|8513.99|10
1654782190000|2022-06-09 13:43:10|8634.2|8514.2|8628.99|8508.99|8634.49|8514.49|8628.99|8508.99|10
1654782200000|2022-06-09 13:43:20|8626.71|8506.71|8624.85|8504.85|8626.71|8506.71|8623.62|8503.62|10
1654782210000|2022-06-09 13:43:30|8624.58|8504.58|8620.49|8500.49|8624.58|8504.58|8620.49|8500.49|10
1654782220000|2022-06-09 13:43:40|8620.13|8500.13|8618.35|8498.35|8620.13|8500.13|8618.04|8498.04|10
1654782230000|2022-06-09 13:43:50|8618.34|8498.34|8617.22|8497.22|8618.52|8498.52|8616.99|8496.99|10
1654782240000|2022-06-09 13:44:00|8616.64|8496.64|8616.19|8496.19|8616.64|8496.64|8616.19|8496.19|10
1654782250000|2022-06-09 13:44:10|8616.51|8496.51|8617.84|8497.84|8617.84|8497.84|8615.99|8495.99|10
1654782260000|2022-06-09 13:44:20|8617.9|8497.9|8616.6|8496.6|8618.01|8498.01|8616.6|8496.6|9
1654782270000|2022-06-09 13:44:30|8616.8|8496.8|8618.05|8498.05|8618.65|8498.65|8616.8|8496.8|10
1654782280000|2022-06-09 13:44:40|8618.23|8498.23|8620.69|8500.69|8620.69|8500.69|8618.23|8498.23|10
1654782290000|2022-06-09 13:44:50|8620.99|8500.99|8620.64|8500.64|8621.17|8501.17|8620.27|8500.27|10
1654782300000|2022-06-09 13:45:00|8620.03|8500.03|8621.57|8501.57|8621.89|8501.89|8620.03|8500.03|10
1654782310000|2022-06-09 13:45:10|8621.86|8501.86|8624.6|8504.6|8624.6|8504.6|8621.53|8501.53|10
1654782320000|2022-06-09 13:45:20|8625.34|8505.34|8627.69|8507.69|8627.69|8507.69|8625.34|8505.34|10
1654782330000|2022-06-09 13:45:30|8627.71|8507.71|8627.2|8507.2|8627.75|8507.75|8626.91|8506.91|10
1654782340000|2022-06-09 13:45:40|8627.17|8507.17|8627.39|8507.39|8627.39|8507.39|8626.62|8506.62|9
1654782350000|2022-06-09 13:45:50|8627.37|8507.37|8628.32|8508.32|8628.32|8508.32|8627.27|8507.27|9
1654782360000|2022-06-09 13:46:00|8628.05|8508.05|8628.43|8508.43|8628.78|8508.78|8628.05|8508.05|9
1654782370000|2022-06-09 13:46:10|8628.09|8508.09|8626.6|8506.6|8628.09|8508.09|8626.55|8506.55|10
1654782380000|2022-06-09 13:46:20|8627.51|8507.51|8627.65|8507.65|8628.12|8508.12|8627.51|8507.51|9
1654782390000|2022-06-09 13:46:30|8627.31|8507.31|8624.84|8504.84|8627.5|8507.5|8624.84|8504.84|10
1654782400000|2022-06-09 13:46:40|8624.65|8504.65|8623.61|8503.61|8624.65|8504.65|8623.22|8503.22|10
1654782410000|2022-06-09 13:46:50|8623.54|8503.54|8624.2|8504.2|8624.35|8504.35|8623.54|8503.54|10
1654782420000|2022-06-09 13:47:00|8624.27|8504.27|8624.89|8504.89|8624.89|8504.89|8623.53|8503.53|10
1654782430000|2022-06-09 13:47:10|8625.05|8505.05|8625.34|8505.34|8626.32|8506.32|8624.86|8504.86|10
1654782440000|2022-06-09 13:47:20|8625.35|8505.35|8626.76|8506.76|8627.68|8507.68|8625.35|8505.35|10
1654782450000|2022-06-09 13:47:30|8628.18|8508.18|8631.12|8511.12|8631.12|8511.12|8627.3|8507.3|10
1654782460000|2022-06-09 13:47:40|8631.74|8511.74|8636.26|8516.26|8636.26|8516.26|8631.74|8511.74|10
1654782470000|2022-06-09 13:47:50|8636.44|8516.44|8640.28|8520.28|8640.62|8520.62|8636.44|8516.44|9
1654782480000|2022-06-09 13:48:00|8639.85|8519.85|8641.7|8521.7|8641.7|8521.7|8639.85|8519.85|10
1654782490000|2022-06-09 13:48:10|8641.49|8521.49|8643.3|8523.3|8643.35|8523.35|8641.46|8521.46|10
1654782500000|2022-06-09 13:48:20|8642.43|8522.43|8643.57|8523.57|8644.26|8524.26|8642.43|8522.43|10
1654782510000|2022-06-09 13:48:30|8644.04|8524.04|8644.55|8524.55|8644.64|8524.64|8643.63|8523.63|10
1654782520000|2022-06-09 13:48:40|8646.14|8526.14|8649.38|8529.38|8650.87|8530.87|8646.14|8526.14|10
1654782530000|2022-06-09 13:48:50|8650.69|8530.69|8652.96|8532.96|8652.96|8532.96|8650.46|8530.46|10
1654782540000|2022-06-09 13:49:00|8654.1|8534.1|8652.52|8532.52|8654.1|8534.1|8651.88|8531.88|10
1654782550000|2022-06-09 13:49:10|8652.1|8532.1|8652.3|8532.3|8652.4|8532.4|8652.1|8532.1|10
1654782560000|2022-06-09 13:49:20|8652.67|8532.67|8654.05|8534.05|8654.05|8534.05|8652.67|8532.67|10
1654782570000|2022-06-09 13:49:30|8654.13|8534.13|8653.67|8533.67|8654.13|8534.13|8653.67|8533.67|9
1654782580000|2022-06-09 13:49:40|8653.28|8533.28|8653.28|8533.28|8653.4|8533.4|8653.04|8533.04|8
1654782590000|2022-06-09 13:49:50|8653.36|8533.36|8656.17|8536.17|8656.49|8536.49|8653.35|8533.35|10
1654782600000|2022-06-09 13:50:00|8655.58|8535.58|8657.81|8537.81|8657.81|8537.81|8655.58|8535.58|10
1654782610000|2022-06-09 13:50:10|8657.59|8537.59|8656.45|8536.45|8657.75|8537.75|8656.45|8536.45|10
1654782620000|2022-06-09 13:50:20|8656.62|8536.62|8657.42|8537.42|8658.02|8538.02|8656.62|8536.62|10
1654782630000|2022-06-09 13:50:30|8658.28|8538.28|8660.89|8540.89|8661.63|8541.63|8657.55|8537.55|10
1654782640000|2022-06-09 13:50:40|8660.93|8540.93|8662.13|8542.13|8662.13|8542.13|8660.88|8540.88|10
1654782650000|2022-06-09 13:50:50|8661.82|8541.82|8662.23|8542.23|8662.49|8542.49|8661.82|8541.82|9
1654782660000|2022-06-09 13:51:00|8662.55|8542.55|8663.69|8543.69|8663.69|8543.69|8662.55|8542.55|10
1654782670000|2022-06-09 13:51:10|8662.79|8542.79|8664.56|8544.56|8664.56|8544.56|8662.79|8542.79|10
1654782680000|2022-06-09 13:51:20|8665.65|8545.65|8667.21|8547.21|8667.31|8547.31|8665.65|8545.65|10
1654782690000|2022-06-09 13:51:30|8667.04|8547.04|8668.56|8548.56|8668.56|8548.56|8667.04|8547.04|10
1654782700000|2022-06-09 13:51:40|8669.07|8549.07|8670.86|8550.86|8671.04|8551.04|8669.01|8549.01|10
1654782710000|2022-06-09 13:51:50|8670.54|8550.54|8672.09|8552.09|8672.59|8552.59|8670.54|8550.54|10
1654782720000|2022-06-09 13:52:00|8672.21|8552.21|8672.84|8552.84|8673.55|8553.55|8671.83|8551.83|10
1654782730000|2022-06-09 13:52:10|8673.3|8553.3|8677.29|8557.29|8677.29|8557.29|8673.3|8553.3|10
1654782740000|2022-06-09 13:52:20|8677.61|8557.61|8679.43|8559.43|8679.45|8559.45|8677.55|8557.55|10
1654782750000|2022-06-09 13:52:30|8679.65|8559.65|8679.44|8559.44|8680.13|8560.13|8679.44|8559.44|10
1654782760000|2022-06-09 13:52:40|8679.38|8559.38|8680.16|8560.16|8680.16|8560.16|8679.27|8559.27|10
1654782770000|2022-06-09 13:52:50|8679.98|8559.98|8679.81|8559.81|8680.81|8560.81|8679.81|8559.81|10
1654782780000|2022-06-09 13:53:00|8679.82|8559.82|8680.64|8560.64|8680.64|8560.64|8679.68|8559.68|10
1654782790000|2022-06-09 13:53:10|8679.69|8559.69|8679.44|8559.44|8680.7|8560.7|8679.39|8559.39|10
1654782800000|2022-06-09 13:53:20|8679.97|8559.97|8679.82|8559.82|8679.97|8559.97|8679.15|8559.15|10
1654782810000|2022-06-09 13:53:30|8680.29|8560.29|8680.95|8560.95|8681.22|8561.22|8680.29|8560.29|9
1654782820000|2022-06-09 13:53:40|8681.14|8561.14|8681.72|8561.72|8681.96|8561.96|8680.54|8560.54|10
1654782830000|2022-06-09 13:53:50|8681.75|8561.75|8681.95|8561.95|8682.18|8562.18|8681.54|8561.54|9
1654782840000|2022-06-09 13:54:00|8681.65|8561.65|8684.46|8564.46|8684.63|8564.63|8681.41|8561.41|10
1654782850000|2022-06-09 13:54:10|8684.74|8564.74|8684.53|8564.53|8684.79|8564.79|8684.22|8564.22|9
1654782860000|2022-06-09 13:54:20|8684.68|8564.68|8684.69|8564.69|8684.97|8564.97|8684.56|8564.56|10
1654782870000|2022-06-09 13:54:30|8684.65|8564.65|8683.48|8563.48|8685.18|8565.18|8683.48|8563.48|10
1654782880000|2022-06-09 13:54:40|8683.39|8563.39|8683.43|8563.43|8684.35|8564.35|8683.39|8563.39|10
1654782890000|2022-06-09 13:54:50|8683.38|8563.38|8683.04|8563.04|8683.44|8563.44|8682.9|8562.9|10
1654782900000|2022-06-09 13:55:00|8682.73|8562.73|8680.87|8560.87|8682.73|8562.73|8680.85|8560.85|10
1654782910000|2022-06-09 13:55:10|8680.49|8560.49|8680.68|8560.68|8681.47|8561.47|8680.17|8560.17|10
1654782920000|2022-06-09 13:55:20|8680.4|8560.4|8679.29|8559.29|8681.38|8561.38|8679.29|8559.29|10
1654782930000|2022-06-09 13:55:30|8679.48|8559.48|8678.51|8558.51|8679.58|8559.58|8678.51|8558.51|9
1654782940000|2022-06-09 13:55:40|8678.74|8558.74|8678.54|8558.54|8678.98|8558.98|8678.12|8558.12|10
1654782950000|2022-06-09 13:55:50|8678.67|8558.67|8678.78|8558.78|8678.78|8558.78|8678.42|8558.42|9
1654782960000|2022-06-09 13:56:00|8678.51|8558.51|8681.54|8561.54|8681.54|8561.54|8678.51|8558.51|10
1654782970000|2022-06-09 13:56:10|8680.39|8560.39|8681.22|8561.22|8682.13|8562.13|8680.39|8560.39|10
1654782980000|2022-06-09 13:56:20|8682.59|8562.59|8681.42|8561.42|8682.85|8562.85|8681.18|8561.18|9
1654782990000|2022-06-09 13:56:30|8682.34|8562.34|8681.41|8561.41|8682.55|8562.55|8681.41|8561.41|10
1654783000000|2022-06-09 13:56:40|8682.59|8562.59|8680.78|8560.78|8682.83|8562.83|8679.71|8559.71|10
1654783010000|2022-06-09 13:56:50|8679.91|8559.91|8678.06|8558.06|8680.68|8560.68|8677.8|8557.8|10
1654783020000|2022-06-09 13:57:00|8677.97|8557.97|8677.12|8557.12|8677.97|8557.97|8675.44|8555.44|10
1654783030000|2022-06-09 13:57:10|8675.6|8555.6|8675.18|8555.18|8676.69|8556.69|8675.07|8555.07|9
1654783040000|2022-06-09 13:57:20|8675.62|8555.62|8674.1|8554.1|8675.62|8555.62|8674.1|8554.1|10
1654783050000|2022-06-09 13:57:30|8674.01|8554.01|8673.47|8553.47|8674.32|8554.32|8673.06|8553.06|10
1654783060000|2022-06-09 13:57:40|8672.77|8552.77|8672.21|8552.21|8672.97|8552.97|8672.1|8552.1|9
1654783070000|2022-06-09 13:57:50|8672.26|8552.26|8671.85|8551.85|8672.26|8552.26|8671.83|8551.83|8
1654783080000|2022-06-09 13:58:00|8671.61|8551.61|8668.97|8548.97|8671.61|8551.61|8668.97|8548.97|10
1654783090000|2022-06-09 13:58:10|8668.71|8548.71|8664.49|8544.49|8668.87|8548.87|8664.49|8544.49|10
1654783100000|2022-06-09 13:58:20|8664.53|8544.53|8666.4|8546.4|8666.67|8546.67|8664.53|8544.53|10
1654783110000|2022-06-09 13:58:30|8666.37|8546.37|8667.16|8547.16|8667.34|8547.34|8666.37|8546.37|9
1654783120000|2022-06-09 13:58:40|8667.55|8547.55|8667.33|8547.33|8667.85|8547.85|8666.94|8546.94|9
1654783130000|2022-06-09 13:58:50|8667.15|8547.15|8667.8|8547.8|8668.02|8548.02|8667.15|8547.15|9
1654783140000|2022-06-09 13:59:00|8668.44|8548.44|8672.18|8552.18|8672.18|8552.18|8668.44|8548.44|10
1654783150000|2022-06-09 13:59:10|8672.64|8552.64|8672.92|8552.92|8673.4|8553.4|8672.64|8552.64|10
1654783160000|2022-06-09 13:59:20|8673.06|8553.06|8673.04|8553.04|8673.53|8553.53|8672.71|8552.71|10
1654783170000|2022-06-09 13:59:30|8672.78|8552.78|8672.02|8552.02|8673.05|8553.05|8671.69|8551.69|10
1654783180000|2022-06-09 13:59:40|8671.74|8551.74|8670.79|8550.79|8671.74|8551.74|8670.68|8550.68|10
1654783190000|2022-06-09 13:59:50|8671.6|8551.6|8672.76|8552.76|8673|8553|8670.75|8550.75|10
1654783200000|2022-06-09 14:00:00|8672.77|8552.77|8673.66|8553.66|8674.4|8554.4|8672.77|8552.77|10
1654783210000|2022-06-09 14:00:10|8673.03|8553.03|8674.13|8554.13|8674.45|8554.45|8672.89|8552.89|10
1654783220000|2022-06-09 14:00:20|8674.23|8554.23|8675.61|8555.61|8675.61|8555.61|8674.21|8554.21|10
1654783230000|2022-06-09 14:00:30|8675.55|8555.55|8677.7|8557.7|8677.7|8557.7|8675.55|8555.55|10
1654783240000|2022-06-09 14:00:40|8677.63|8557.63|8677.29|8557.29|8677.73|8557.73|8676.99|8556.99|9
1654783250000|2022-06-09 14:00:50|8676.73|8556.73|8675.43|8555.43|8676.74|8556.74|8675.38|8555.38|10
1654783260000|2022-06-09 14:01:00|8675.29|8555.29|8674.68|8554.68|8675.32|8555.32|8674.46|8554.46|9
1654783270000|2022-06-09 14:01:10|8675.06|8555.06|8674.86|8554.86|8675.19|8555.19|8674.85|8554.85|10
1654783280000|2022-06-09 14:01:20|8674.61|8554.61|8674.04|8554.04|8674.91|8554.91|8673.8|8553.8|10
1654783290000|2022-06-09 14:01:30|8673.76|8553.76|8673.77|8553.77|8673.77|8553.77|8673.19|8553.19|10
1654783300000|2022-06-09 14:01:40|8673.99|8553.99|8673.05|8553.05|8673.99|8553.99|8672.64|8552.64|10
1654783310000|2022-06-09 14:01:50|8673.12|8553.12|8673.3|8553.3|8673.3|8553.3|8673.05|8553.05|9
1654783320000|2022-06-09 14:02:00|8673.44|8553.44|8672.71|8552.71|8673.49|8553.49|8672.71|8552.71|9
1654783330000|2022-06-09 14:02:10|8672.58|8552.58|8673.13|8553.13|8673.13|8553.13|8672.38|8552.38|10
1654783340000|2022-06-09 14:02:20|8672.77|8552.77|8673.52|8553.52|8673.69|8553.69|8672.68|8552.68|8
1654783350000|2022-06-09 14:02:30|8673|8553|8672.46|8552.46|8673.12|8553.12|8672.32|8552.32|10
1654783360000|2022-06-09 14:02:40|8672.85|8552.85|8674.48|8554.48|8674.48|8554.48|8672.85|8552.85|10
1654783370000|2022-06-09 14:02:50|8674.12|8554.12|8676.16|8556.16|8676.16|8556.16|8674.12|8554.12|10
1654783380000|2022-06-09 14:03:00|8676.58|8556.58|8679.74|8559.74|8679.74|8559.74|8676.58|8556.58|10
1654783390000|2022-06-09 14:03:10|8680.69|8560.69|8684.62|8564.62|8684.62|8564.62|8680.69|8560.69|10
1654783400000|2022-06-09 14:03:20|8685.2|8565.2|8689.22|8569.22|8689.29|8569.29|8685.2|8565.2|10
1654783410000|2022-06-09 14:03:30|8688.95|8568.95|8689.98|8569.98|8690.52|8570.52|8688.7|8568.7|9
1654783420000|2022-06-09 14:03:40|8690.2|8570.2|8691.53|8571.53|8691.53|8571.53|8690.15|8570.15|10
1654783430000|2022-06-09 14:03:50|8691.34|8571.34|8690.67|8570.67|8691.48|8571.48|8690.55|8570.55|9
1654783440000|2022-06-09 14:04:00|8690.42|8570.42|8690.24|8570.24|8690.82|8570.82|8690.24|8570.24|9
1654783450000|2022-06-09 14:04:10|8690.56|8570.56|8690.52|8570.52|8690.56|8570.56|8690.07|8570.07|10
1654783460000|2022-06-09 14:04:20|8690.2|8570.2|8691.65|8571.65|8691.65|8571.65|8690.2|8570.2|10
1654783470000|2022-06-09 14:04:30|8692.03|8572.03|8692.72|8572.72|8692.78|8572.78|8692.03|8572.03|10
1654783480000|2022-06-09 14:04:40|8692.57|8572.57|8693.59|8573.59|8694.01|8574.01|8692.28|8572.28|10
1654783490000|2022-06-09 14:04:50|8693.4|8573.4|8692.38|8572.38|8693.4|8573.4|8691.61|8571.61|10
1654783500000|2022-06-09 14:05:00|8692.4|8572.4|8690.77|8570.77|8692.4|8572.4|8690.77|8570.77|10
1654783510000|2022-06-09 14:05:10|8690.18|8570.18|8687.63|8567.63|8690.94|8570.94|8687.63|8567.63|10
1654783520000|2022-06-09 14:05:20|8686.76|8566.76|8686.6|8566.6|8688.47|8568.47|8686.6|8566.6|10
1654783530000|2022-06-09 14:05:30|8686.85|8566.85|8683.84|8563.84|8686.85|8566.85|8683.22|8563.22|10
1654783540000|2022-06-09 14:05:40|8683.31|8563.31|8683.27|8563.27|8683.74|8563.74|8683.15|8563.15|10
1654783550000|2022-06-09 14:05:50|8682.97|8562.97|8681.45|8561.45|8682.98|8562.98|8681.45|8561.45|10
1654783560000|2022-06-09 14:06:00|8681.97|8561.97|8677.57|8557.57|8681.97|8561.97|8677.57|8557.57|10
1654783570000|2022-06-09 14:06:10|8677.9|8557.9|8678.05|8558.05|8678.48|8558.48|8677.9|8557.9|9
1654783580000|2022-06-09 14:06:20|8677.83|8557.83|8676.16|8556.16|8677.92|8557.92|8676.16|8556.16|10
1654783590000|2022-06-09 14:06:30|8676.09|8556.09|8673.62|8553.62|8676.09|8556.09|8673.45|8553.45|10
1654783600000|2022-06-09 14:06:40|8673.13|8553.13|8672.89|8552.89|8673.33|8553.33|8672.89|8552.89|10
1654783610000|2022-06-09 14:06:50|8673.53|8553.53|8672.25|8552.25|8673.53|8553.53|8671.8|8551.8|10
1654783620000|2022-06-09 14:07:00|8671.97|8551.97|8672.43|8552.43|8672.48|8552.48|8671.97|8551.97|10
1654783630000|2022-06-09 14:07:10|8672.48|8552.48|8672.87|8552.87|8672.91|8552.91|8672|8552|9
1654783640000|2022-06-09 14:07:20|8673.01|8553.01|8672.88|8552.88|8673.82|8553.82|8672.88|8552.88|10
1654783650000|2022-06-09 14:07:30|8673.37|8553.37|8671.45|8551.45|8673.37|8553.37|8671.45|8551.45|10
1654783660000|2022-06-09 14:07:40|8671.59|8551.59|8671.39|8551.39|8671.69|8551.69|8671.26|8551.26|10
1654783670000|2022-06-09 14:07:50|8671.28|8551.28|8669.85|8549.85|8671.28|8551.28|8669.55|8549.55|10
1654783680000|2022-06-09 14:08:00|8669.35|8549.35|8668.01|8548.01|8670.03|8550.03|8668.01|8548.01|10
1654783690000|2022-06-09 14:08:10|8667.85|8547.85|8665.73|8545.73|8667.85|8547.85|8665.73|8545.73|10
1654783700000|2022-06-09 14:08:20|8665.93|8545.93|8663.12|8543.12|8665.99|8545.99|8663.12|8543.12|10
1654783710000|2022-06-09 14:08:30|8662.8|8542.8|8660.56|8540.56|8662.8|8542.8|8659.71|8539.71|10
1654783720000|2022-06-09 14:08:40|8660.57|8540.57|8660.09|8540.09|8660.57|8540.57|8660.01|8540.01|9
1654783730000|2022-06-09 14:08:50|8659.84|8539.84|8659.7|8539.7|8660.31|8540.31|8659.44|8539.44|10
1654783740000|2022-06-09 14:09:00|8659.89|8539.89|8659.05|8539.05|8660.04|8540.04|8659.05|8539.05|10
1654783750000|2022-06-09 14:09:10|8659.38|8539.38|8658.83|8538.83|8659.38|8539.38|8658.66|8538.66|9
1654783760000|2022-06-09 14:09:20|8658.91|8538.91|8658.76|8538.76|8658.91|8538.91|8658.31|8538.31|10
1654783770000|2022-06-09 14:09:30|8658.73|8538.73|8659.45|8539.45|8659.45|8539.45|8658.64|8538.64|10
1654783780000|2022-06-09 14:09:40|8659.34|8539.34|8656.58|8536.58|8659.34|8539.34|8656.58|8536.58|10
1654783790000|2022-06-09 14:09:50|8656.53|8536.53|8657.83|8537.83|8657.83|8537.83|8656.21|8536.21|10
1654783800000|2022-06-09 14:10:00|8658.05|8538.05|8655.81|8535.81|8658.05|8538.05|8654.98|8534.98|10
1654783810000|2022-06-09 14:10:10|8654.62|8534.62|8654.79|8534.79|8655.4|8535.4|8653.59|8533.59|10
1654783820000|2022-06-09 14:10:20|8654.67|8534.67|8656.69|8536.69|8656.69|8536.69|8654.67|8534.67|10
1654783830000|2022-06-09 14:10:30|8656|8536|8657.97|8537.97|8658.17|8538.17|8656|8536|10
1654783840000|2022-06-09 14:10:40|8658.08|8538.08|8656.23|8536.23|8658.44|8538.44|8656.23|8536.23|10
1654783850000|2022-06-09 14:10:50|8656.32|8536.32|8655.36|8535.36|8656.32|8536.32|8654.87|8534.87|10
1654783860000|2022-06-09 14:11:00|8654.87|8534.87|8653.02|8533.02|8654.87|8534.87|8652.8|8532.8|10
1654783870000|2022-06-09 14:11:10|8653.53|8533.53|8653.11|8533.11|8653.67|8533.67|8652.92|8532.92|9
1654783880000|2022-06-09 14:11:20|8653.17|8533.17|8652.01|8532.01|8653.34|8533.34|8651.99|8531.99|10
1654783890000|2022-06-09 14:11:30|8651.74|8531.74|8651.7|8531.7|8651.83|8531.83|8651.32|8531.32|10
1654783900000|2022-06-09 14:11:40|8651.94|8531.94|8651.77|8531.77|8652.23|8532.23|8651.69|8531.69|9
1654783910000|2022-06-09 14:11:50|8651.54|8531.54|8652.44|8532.44|8652.78|8532.78|8651.54|8531.54|9
1654783920000|2022-06-09 14:12:00|8652.11|8532.11|8652.16|8532.16|8652.27|8532.27|8651.87|8531.87|10
1654783930000|2022-06-09 14:12:10|8652.1|8532.1|8652.61|8532.61|8652.66|8532.66|8652.07|8532.07|10
1654783940000|2022-06-09 14:12:20|8652.31|8532.31|8653.03|8533.03|8653.36|8533.36|8652.31|8532.31|10
1654783950000|2022-06-09 14:12:30|8653.25|8533.25|8653.82|8533.82|8654.24|8534.24|8653.25|8533.25|10
1654783960000|2022-06-09 14:12:40|8653.68|8533.68|8654.94|8534.94|8654.94|8534.94|8653.68|8533.68|10
1654783970000|2022-06-09 14:12:50|8655.06|8535.06|8654.64|8534.64|8655.06|8535.06|8654.52|8534.52|10
1654783980000|2022-06-09 14:13:00|8654.8|8534.8|8655.64|8535.64|8655.64|8535.64|8654.28|8534.28|10
1654783990000|2022-06-09 14:13:10|8655.89|8535.89|8656.93|8536.93|8656.93|8536.93|8655.8|8535.8|9
1654784000000|2022-06-09 14:13:20|8656.92|8536.92|8658.89|8538.89|8659|8539|8656.9|8536.9|10
1654784010000|2022-06-09 14:13:30|8659.69|8539.69|8660.44|8540.44|8660.44|8540.44|8659.69|8539.69|9
1654784020000|2022-06-09 14:13:40|8660.56|8540.56|8661.28|8541.28|8661.55|8541.55|8660.28|8540.28|10
1654784030000|2022-06-09 14:13:50|8661.56|8541.56|8662.23|8542.23|8662.24|8542.24|8661.56|8541.56|9
1654784040000|2022-06-09 14:14:00|8662.29|8542.29|8661.11|8541.11|8662.29|8542.29|8661.11|8541.11|10
1654784050000|2022-06-09 14:14:10|8660.68|8540.68|8661.41|8541.41|8661.82|8541.82|8660.47|8540.47|10
1654784060000|2022-06-09 14:14:20|8661.61|8541.61|8661.2|8541.2|8662.04|8542.04|8660.84|8540.84|10
1654784070000|2022-06-09 14:14:30|8661.41|8541.41|8662.11|8542.11|8663.41|8543.41|8661.38|8541.38|10
1654784080000|2022-06-09 14:14:40|8663.47|8543.47|8662.92|8542.92|8663.57|8543.57|8662.04|8542.04|9
1654784090000|2022-06-09 14:14:50|8663.96|8543.96|8666.51|8546.51|8666.51|8546.51|8663.58|8543.58|10
1654784100000|2022-06-09 14:15:00|8667.12|8547.12|8667.71|8547.71|8667.71|8547.71|8666.85|8546.85|10
1654784110000|2022-06-09 14:15:10|8667.92|8547.92|8670.22|8550.22|8670.38|8550.38|8667.2|8547.2|10
1654784120000|2022-06-09 14:15:20|8670.41|8550.41|8677.74|8557.74|8678.37|8558.37|8670.41|8550.41|10
1654784130000|2022-06-09 14:15:30|8678.49|8558.49|8686.34|8566.34|8686.34|8566.34|8678.47|8558.47|10
1654784140000|2022-06-09 14:15:40|8687.62|8567.62|8691.9|8571.9|8691.99|8571.99|8687.62|8567.62|10
1654784150000|2022-06-09 14:15:50|8692.31|8572.31|8692.6|8572.6|8692.62|8572.62|8691.97|8571.97|10
1654784160000|2022-06-09 14:16:00|8692.57|8572.57|8694.29|8574.29|8694.29|8574.29|8692.52|8572.52|10
1654784170000|2022-06-09 14:16:10|8694.99|8574.99|8695.72|8575.72|8696.07|8576.07|8694.65|8574.65|10
1654784180000|2022-06-09 14:16:20|8694.59|8574.59|8696.45|8576.45|8697.76|8577.76|8694.59|8574.59|10
1654784190000|2022-06-09 14:16:30|8696.88|8576.88|8695.89|8575.89|8696.88|8576.88|8695.05|8575.05|9
1654784200000|2022-06-09 14:16:40|8695.75|8575.75|8695|8575|8695.75|8575.75|8694.45|8574.45|10
1654784210000|2022-06-09 14:16:50|8694.97|8574.97|8693.21|8573.21|8695.28|8575.28|8692.8|8572.8|10
1654784220000|2022-06-09 14:17:00|8693.37|8573.37|8690.51|8570.51|8693.37|8573.37|8690.51|8570.51|10
1654784230000|2022-06-09 14:17:10|8690.15|8570.15|8690.16|8570.16|8691.42|8571.42|8690.14|8570.14|10
1654784240000|2022-06-09 14:17:20|8690.29|8570.29|8690|8570|8690.56|8570.56|8689.9|8569.9|10
1654784250000|2022-06-09 14:17:30|8689.56|8569.56|8690.85|8570.85|8690.93|8570.93|8689.13|8569.13|10
1654784260000|2022-06-09 14:17:40|8690.77|8570.77|8690.85|8570.85|8691.2|8571.2|8689.86|8569.86|10
1654784270000|2022-06-09 14:17:50|8690.95|8570.95|8690.14|8570.14|8690.95|8570.95|8689.35|8569.35|10
1654784280000|2022-06-09 14:18:00|8689.6|8569.6|8687.49|8567.49|8689.6|8569.6|8687.49|8567.49|10
1654784290000|2022-06-09 14:18:10|8687.37|8567.37|8684.58|8564.58|8687.37|8567.37|8684.36|8564.36|10
1654784300000|2022-06-09 14:18:20|8684.3|8564.3|8682.28|8562.28|8684.3|8564.3|8682.28|8562.28|10
1654784310000|2022-06-09 14:18:30|8682.27|8562.27|8680.52|8560.52|8682.27|8562.27|8680.48|8560.48|10
1654784320000|2022-06-09 14:18:40|8680.2|8560.2|8678.16|8558.16|8680.35|8560.35|8678.16|8558.16|10
1654784330000|2022-06-09 14:18:50|8678.6|8558.6|8677.66|8557.66|8678.83|8558.83|8677.51|8557.51|10
1654784340000|2022-06-09 14:19:00|8677.87|8557.87|8678.22|8558.22|8678.55|8558.55|8677.68|8557.68|10
1654784350000|2022-06-09 14:19:10|8678.19|8558.19|8677.79|8557.79|8678.49|8558.49|8677.37|8557.37|10
1654784360000|2022-06-09 14:19:20|8677.98|8557.98|8679.15|8559.15|8679.21|8559.21|8677.9|8557.9|10
1654784370000|2022-06-09 14:19:30|8678.83|8558.83|8679.18|8559.18|8680.12|8560.12|8678.83|8558.83|10
1654784380000|2022-06-09 14:19:40|8678.83|8558.83|8678.84|8558.84|8679.47|8559.47|8678.22|8558.22|10
1654784390000|2022-06-09 14:19:50|8678.58|8558.58|8678.62|8558.62|8678.94|8558.94|8678.58|8558.58|9
1654784400000|2022-06-09 14:20:00|8679.2|8559.2|8676.96|8556.96|8679.2|8559.2|8676.38|8556.38|10
1654784410000|2022-06-09 14:20:10|8677.02|8557.02|8678.34|8558.34|8678.34|8558.34|8677.02|8557.02|9
1654784420000|2022-06-09 14:20:20|8679.06|8559.06|8679|8559|8679.59|8559.59|8678.55|8558.55|10
1654784430000|2022-06-09 14:20:30|8679.71|8559.71|8680|8560|8680.28|8560.28|8679.49|8559.49|10
1654784440000|2022-06-09 14:20:40|8681.1|8561.1|8679.58|8559.58|8681.1|8561.1|8679.24|8559.24|10
1654784450000|2022-06-09 14:20:50|8678.9|8558.9|8678.58|8558.58|8679.16|8559.16|8678.53|8558.53|10
1654784460000|2022-06-09 14:21:00|8678.16|8558.16|8677.57|8557.57|8678.52|8558.52|8677.57|8557.57|10
1654784470000|2022-06-09 14:21:10|8677.67|8557.67|8677.52|8557.52|8677.68|8557.68|8677.46|8557.46|9
1654784480000|2022-06-09 14:21:20|8677.66|8557.66|8678.47|8558.47|8678.47|8558.47|8677.5|8557.5|10
1654784490000|2022-06-09 14:21:30|8678.24|8558.24|8678.39|8558.39|8678.62|8558.62|8677.94|8557.94|10
1654784500000|2022-06-09 14:21:40|8678.45|8558.45|8678.74|8558.74|8678.93|8558.93|8678.45|8558.45|10
1654784510000|2022-06-09 14:21:50|8678.54|8558.54|8677.76|8557.76|8678.67|8558.67|8677.76|8557.76|10
1654784520000|2022-06-09 14:22:00|8677.65|8557.65|8678.28|8558.28|8678.28|8558.28|8677.64|8557.64|10
1654784530000|2022-06-09 14:22:10|8678.49|8558.49|8679|8559|8679|8559|8678.45|8558.45|9
1654784540000|2022-06-09 14:22:20|8679.21|8559.21|8679.98|8559.98|8679.98|8559.98|8679.15|8559.15|9
1654784550000|2022-06-09 14:22:30|8679.79|8559.79|8680.51|8560.51|8680.51|8560.51|8679.79|8559.79|8
1654784560000|2022-06-09 14:22:40|8680.5|8560.5|8681.34|8561.34|8681.48|8561.48|8680.15|8560.15|10
1654784570000|2022-06-09 14:22:50|8681.49|8561.49|8681.54|8561.54|8681.54|8561.54|8681.33|8561.33|10
1654784580000|2022-06-09 14:23:00|8681.5|8561.5|8681.39|8561.39|8681.68|8561.68|8681.37|8561.37|9
1654784590000|2022-06-09 14:23:10|8681.44|8561.44|8682.47|8562.47|8682.47|8562.47|8681.35|8561.35|10
1654784600000|2022-06-09 14:23:20|8682.51|8562.51|8683.89|8563.89|8683.92|8563.92|8682.48|8562.48|10
1654784610000|2022-06-09 14:23:30|8684.16|8564.16|8684.34|8564.34|8684.46|8564.46|8683.98|8563.98|10
1654784620000|2022-06-09 14:23:40|8683.89|8563.89|8684.31|8564.31|8684.38|8564.38|8683.32|8563.32|10
1654784630000|2022-06-09 14:23:50|8684.26|8564.26|8684.92|8564.92|8684.97|8564.97|8684.26|8564.26|10
1654784640000|2022-06-09 14:24:00|8685.11|8565.11|8684.02|8564.02|8685.11|8565.11|8684.02|8564.02|10
1654784650000|2022-06-09 14:24:10|8683.75|8563.75|8684.01|8564.01|8684.01|8564.01|8683.11|8563.11|10
1654784660000|2022-06-09 14:24:20|8683.81|8563.81|8684.58|8564.58|8684.59|8564.59|8683.81|8563.81|10
1654784670000|2022-06-09 14:24:30|8684.64|8564.64|8684.65|8564.65|8684.69|8564.69|8684.21|8564.21|10
1654784680000|2022-06-09 14:24:40|8684.78|8564.78|8685.7|8565.7|8685.7|8565.7|8684.78|8564.78|9
1654784690000|2022-06-09 14:24:50|8685.77|8565.77|8686.38|8566.38|8686.56|8566.56|8685.65|8565.65|10
1654784700000|2022-06-09 14:25:00|8686.35|8566.35|8687.44|8567.44|8687.44|8567.44|8686.35|8566.35|10
1654784710000|2022-06-09 14:25:10|8687.38|8567.38|8687.25|8567.25|8687.56|8567.56|8687.08|8567.08|10
1654784720000|2022-06-09 14:25:20|8687.57|8567.57|8688.93|8568.93|8688.93|8568.93|8687.39|8567.39|8
1654784730000|2022-06-09 14:25:30|8689.17|8569.17|8690.55|8570.55|8690.58|8570.58|8689.17|8569.17|10
1654784740000|2022-06-09 14:25:40|8690.51|8570.51|8690.89|8570.89|8691.22|8571.22|8690.36|8570.36|8
1654784750000|2022-06-09 14:25:50|8690.81|8570.81|8690.35|8570.35|8691|8571|8690.35|8570.35|9
1654784760000|2022-06-09 14:26:00|8690.21|8570.21|8690.69|8570.69|8690.69|8570.69|8690.08|8570.08|10
1654784770000|2022-06-09 14:26:10|8690.63|8570.63|8691.35|8571.35|8691.45|8571.45|8690.63|8570.63|9
1654784780000|2022-06-09 14:26:20|8691.22|8571.22|8692.31|8572.31|8692.34|8572.34|8691.15|8571.15|10
1654784790000|2022-06-09 14:26:30|8692.19|8572.19|8693.45|8573.45|8693.46|8573.46|8692.19|8572.19|10
1654784800000|2022-06-09 14:26:40|8693.65|8573.65|8694.36|8574.36|8694.54|8574.54|8693.65|8573.65|9
1654784810000|2022-06-09 14:26:50|8694.49|8574.49|8693.83|8573.83|8694.84|8574.84|8693.83|8573.83|10
1654784820000|2022-06-09 14:27:00|8693.46|8573.46|8692.76|8572.76|8693.64|8573.64|8692.76|8572.76|10
1654784830000|2022-06-09 14:27:10|8692.84|8572.84|8692.86|8572.86|8693.2|8573.2|8692.58|8572.58|10
1654784840000|2022-06-09 14:27:20|8692.26|8572.26|8692.32|8572.32|8692.82|8572.82|8691.98|8571.98|10
1654784850000|2022-06-09 14:27:30|8692.16|8572.16|8692.77|8572.77|8692.77|8572.77|8691.97|8571.97|9
1654784860000|2022-06-09 14:27:40|8692.96|8572.96|8692.81|8572.81|8693.06|8573.06|8692.27|8572.27|10
1654784870000|2022-06-09 14:27:50|8692.68|8572.68|8692.3|8572.3|8692.69|8572.69|8692.2|8572.2|9
1654784880000|2022-06-09 14:28:00|8692.21|8572.21|8692.08|8572.08|8692.22|8572.22|8691.97|8571.97|9
1654784890000|2022-06-09 14:28:10|8692.22|8572.22|8692.44|8572.44|8692.54|8572.54|8692.02|8572.02|9
1654784900000|2022-06-09 14:28:20|8692.45|8572.45|8691.87|8571.87|8692.62|8572.62|8691.75|8571.75|10
1654784910000|2022-06-09 14:28:30|8692.12|8572.12|8692.3|8572.3|8692.43|8572.43|8692.11|8572.11|10
1654784920000|2022-06-09 14:28:40|8692.49|8572.49|8692.3|8572.3|8692.5|8572.5|8691.96|8571.96|10
1654784930000|2022-06-09 14:28:50|8692.38|8572.38|8692.87|8572.87|8692.88|8572.88|8692.24|8572.24|10
1654784940000|2022-06-09 14:29:00|8692.91|8572.91|8692.02|8572.02|8692.98|8572.98|8692.02|8572.02|10
1654784950000|2022-06-09 14:29:10|8692.81|8572.81|8693.09|8573.09|8693.52|8573.52|8692.81|8572.81|10
1654784960000|2022-06-09 14:29:20|8693.2|8573.2|8693.51|8573.51|8693.51|8573.51|8693.2|8573.2|7
1654784970000|2022-06-09 14:29:30|8693.25|8573.25|8693.51|8573.51|8693.51|8573.51|8693.05|8573.05|8
1654784980000|2022-06-09 14:29:40|8693.86|8573.86|8694.47|8574.47|8694.59|8574.59|8693.86|8573.86|9
1654784990000|2022-06-09 14:29:50|8694.58|8574.58|8694.64|8574.64|8694.66|8574.66|8694.45|8574.45|9
1654785000000|2022-06-09 14:30:00|8694.9|8574.9|8696.56|8576.56|8696.65|8576.65|8694.9|8574.9|10
1654785010000|2022-06-09 14:30:10|8696.64|8576.64|8696.48|8576.48|8696.67|8576.67|8696.4|8576.4|9
1654785020000|2022-06-09 14:30:20|8696.57|8576.57|8697.03|8577.03|8697.49|8577.49|8696.57|8576.57|10
1654785030000|2022-06-09 14:30:30|8697.07|8577.07|8697.78|8577.78|8697.78|8577.78|8696.94|8576.94|10
1654785040000|2022-06-09 14:30:40|8697.81|8577.81|8697.67|8577.67|8697.81|8577.81|8697.36|8577.36|10
1654785050000|2022-06-09 14:30:50|8697.59|8577.59|8698.55|8578.55|8698.55|8578.55|8697.44|8577.44|10
1654785060000|2022-06-09 14:31:00|8698.31|8578.31|8698.47|8578.47|8698.48|8578.48|8698.04|8578.04|10
1654785070000|2022-06-09 14:31:10|8698.36|8578.36|8698.5|8578.5|8698.57|8578.57|8698.31|8578.31|9
1654785080000|2022-06-09 14:31:20|8698.47|8578.47|8699.7|8579.7|8699.7|8579.7|8698.47|8578.47|9
1654785090000|2022-06-09 14:31:30|8699.78|8579.78|8699.92|8579.92|8700.08|8580.08|8699.78|8579.78|8
1654785100000|2022-06-09 14:31:40|8699.95|8579.95|8700.53|8580.53|8700.53|8580.53|8699.95|8579.95|10
1654785110000|2022-06-09 14:31:50|8700.42|8580.42|8701.42|8581.42|8701.42|8581.42|8700.42|8580.42|9
1654785120000|2022-06-09 14:32:00|8701.88|8581.88|8702.34|8582.34|8702.53|8582.53|8701.82|8581.82|9
1654785130000|2022-06-09 14:32:10|8702.16|8582.16|8701.98|8581.98|8702.28|8582.28|8701.87|8581.87|10
1654785140000|2022-06-09 14:32:20|8702.23|8582.23|8701.76|8581.76|8702.37|8582.37|8701.26|8581.26|10
1654785150000|2022-06-09 14:32:30|8700.99|8580.99|8698.13|8578.13|8700.99|8580.99|8698.13|8578.13|9
1654785160000|2022-06-09 14:32:40|8697.07|8577.07|8694|8574|8697.07|8577.07|8694|8574|9
1654785170000|2022-06-09 14:32:50|8692.86|8572.86|8691.47|8571.47|8692.86|8572.86|8691.47|8571.47|10
1654785180000|2022-06-09 14:33:00|8691.41|8571.41|8690.63|8570.63|8691.49|8571.49|8690.54|8570.54|10
1654785190000|2022-06-09 14:33:10|8689.64|8569.64|8688.64|8568.64|8689.77|8569.77|8688.64|8568.64|10
1654785200000|2022-06-09 14:33:20|8688.09|8568.09|8687.87|8567.87|8688.09|8568.09|8687.57|8567.57|10
1654785210000|2022-06-09 14:33:30|8687.76|8567.76|8688.15|8568.15|8688.15|8568.15|8687.76|8567.76|10
1654785220000|2022-06-09 14:33:40|8688.91|8568.91|8691.46|8571.46|8691.46|8571.46|8688.91|8568.91|9
1654785230000|2022-06-09 14:33:50|8691.28|8571.28|8692.68|8572.68|8692.68|8572.68|8691.28|8571.28|10
1654785240000|2022-06-09 14:34:00|8692.75|8572.75|8692.33|8572.33|8692.75|8572.75|8692.06|8572.06|8
1654785250000|2022-06-09 14:34:10|8692.64|8572.64|8693.54|8573.54|8693.54|8573.54|8692.44|8572.44|10
1654785260000|2022-06-09 14:34:20|8693.49|8573.49|8693.58|8573.58|8693.58|8573.58|8693.39|8573.39|9
1654785270000|2022-06-09 14:34:30|8693.62|8573.62|8695.06|8575.06|8695.06|8575.06|8693.62|8573.62|10
1654785280000|2022-06-09 14:34:40|8695.34|8575.34|8695.21|8575.21|8695.62|8575.62|8694.85|8574.85|10
1654785290000|2022-06-09 14:34:50|8695.23|8575.23|8695.1|8575.1|8695.3|8575.3|8694.91|8574.91|10
1654785300000|2022-06-09 14:35:00|8695.93|8575.93|8695.85|8575.85|8696.02|8576.02|8695.73|8575.73|10
1654785310000|2022-06-09 14:35:10|8695.66|8575.66|8694.72|8574.72|8695.66|8575.66|8694.72|8574.72|9
1654785320000|2022-06-09 14:35:20|8694.46|8574.46|8694.74|8574.74|8694.74|8574.74|8694.2|8574.2|10
1654785330000|2022-06-09 14:35:30|8694.8|8574.8|8695.08|8575.08|8695.33|8575.33|8694.8|8574.8|9
1654785340000|2022-06-09 14:35:40|8694.34|8574.34|8695.53|8575.53|8695.63|8575.63|8694.34|8574.34|10
1654785350000|2022-06-09 14:35:50|8695.32|8575.32|8695.49|8575.49|8695.49|8575.49|8695.24|8575.24|10
1654785360000|2022-06-09 14:36:00|8695.46|8575.46|8696.47|8576.47|8696.5|8576.5|8695.46|8575.46|10
1654785370000|2022-06-09 14:36:10|8696.44|8576.44|8697.13|8577.13|8697.13|8577.13|8696.29|8576.29|10
1654785380000|2022-06-09 14:36:20|8697.14|8577.14|8699|8579|8699|8579|8697.1|8577.1|8
1654785390000|2022-06-09 14:36:30|8699.05|8579.05|8698.61|8578.61|8699.44|8579.44|8698.55|8578.55|10
1654785400000|2022-06-09 14:36:40|8699.02|8579.02|8699.33|8579.33|8699.63|8579.63|8698.97|8578.97|10
1654785410000|2022-06-09 14:36:50|8699.29|8579.29|8700.28|8580.28|8700.3|8580.3|8698.9|8578.9|10
1654785420000|2022-06-09 14:37:00|8700.17|8580.17|8702.12|8582.12|8702.12|8582.12|8700.17|8580.17|9
1654785430000|2022-06-09 14:37:10|8701.66|8581.66|8703.03|8583.03|8703.03|8583.03|8701.66|8581.66|9
1654785440000|2022-06-09 14:37:20|8703.05|8583.05|8702.17|8582.17|8703.34|8583.34|8702.13|8582.13|9
1654785450000|2022-06-09 14:37:30|8702.49|8582.49|8701.88|8581.88|8702.49|8582.49|8701.82|8581.82|10
1654785460000|2022-06-09 14:37:40|8701.9|8581.9|8702.04|8582.04|8702.17|8582.17|8701.87|8581.87|10
1654785470000|2022-06-09 14:37:50|8701.94|8581.94|8701.31|8581.31|8702.15|8582.15|8701.31|8581.31|10
1654785480000|2022-06-09 14:38:00|8700.77|8580.77|8700.83|8580.83|8701.36|8581.36|8700.77|8580.77|9
1654785490000|2022-06-09 14:38:10|8700.84|8580.84|8701.06|8581.06|8701.06|8581.06|8700.61|8580.61|10
1654785500000|2022-06-09 14:38:20|8701.55|8581.55|8702.42|8582.42|8702.42|8582.42|8701.55|8581.55|10
1654785510000|2022-06-09 14:38:30|8702.53|8582.53|8702.48|8582.48|8702.69|8582.69|8702.48|8582.48|9
1654785520000|2022-06-09 14:38:40|8702.1|8582.1|8701.03|8581.03|8702.16|8582.16|8701.03|8581.03|10
1654785530000|2022-06-09 14:38:50|8701.04|8581.04|8700.85|8580.85|8701.19|8581.19|8700.85|8580.85|8
1654785540000|2022-06-09 14:39:00|8700.72|8580.72|8700.62|8580.62|8700.83|8580.83|8700.49|8580.49|8
1654785550000|2022-06-09 14:39:10|8700.51|8580.51|8699.87|8579.87|8700.55|8580.55|8699.87|8579.87|9
1654785560000|2022-06-09 14:39:20|8699.92|8579.92|8698.95|8578.95|8699.92|8579.92|8698.95|8578.95|9
1654785570000|2022-06-09 14:39:30|8699|8579|8699.71|8579.71|8699.81|8579.81|8698.99|8578.99|9
1654785580000|2022-06-09 14:39:40|8699.62|8579.62|8699.23|8579.23|8700.04|8580.04|8699.23|8579.23|8
1654785590000|2022-06-09 14:39:50|8698.75|8578.75|8697.33|8577.33|8698.88|8578.88|8697.33|8577.33|9
1654785600000|2022-06-09 14:40:00|8697.36|8577.36|8696.48|8576.48|8697.36|8577.36|8696.41|8576.41|9
1654785610000|2022-06-09 14:40:10|8696.65|8576.65|8696.13|8576.13|8696.65|8576.65|8696.13|8576.13|9
1654785620000|2022-06-09 14:40:20|8696.02|8576.02|8695.47|8575.47|8696.02|8576.02|8695.34|8575.34|8
1654785630000|2022-06-09 14:40:30|8695.35|8575.35|8694.15|8574.15|8695.35|8575.35|8694.15|8574.15|9
1654785640000|2022-06-09 14:40:40|8694.19|8574.19|8693.73|8573.73|8694.27|8574.27|8693.54|8573.54|10
1654785650000|2022-06-09 14:40:50|8693.69|8573.69|8692.15|8572.15|8693.69|8573.69|8692.07|8572.07|10
1654785660000|2022-06-09 14:41:00|8692.13|8572.13|8691.42|8571.42|8692.13|8572.13|8691.42|8571.42|10
1654785670000|2022-06-09 14:41:10|8691.44|8571.44|8689.92|8569.92|8691.44|8571.44|8689.92|8569.92|10
1654785680000|2022-06-09 14:41:20|8690.18|8570.18|8691.12|8571.12|8691.12|8571.12|8690.18|8570.18|9
1654785690000|2022-06-09 14:41:30|8691.13|8571.13|8690.68|8570.68|8691.34|8571.34|8690.68|8570.68|8
1654785700000|2022-06-09 14:41:40|8690.65|8570.65|8689.76|8569.76|8690.65|8570.65|8689.76|8569.76|10
1654785710000|2022-06-09 14:41:50|8689.78|8569.78|8686.97|8566.97|8689.78|8569.78|8686.97|8566.97|9
1654785720000|2022-06-09 14:42:00|8686.88|8566.88|8686.98|8566.98|8687.27|8567.27|8686.88|8566.88|10
1654785730000|2022-06-09 14:42:10|8686.95|8566.95|8686.52|8566.52|8686.95|8566.95|8686.52|8566.52|9
1654785740000|2022-06-09 14:42:20|8686.6|8566.6|8685.81|8565.81|8686.84|8566.84|8685.73|8565.73|10
1654785750000|2022-06-09 14:42:30|8685.82|8565.82|8684.15|8564.15|8685.82|8565.82|8684.15|8564.15|10
1654785760000|2022-06-09 14:42:40|8684.14|8564.14|8683.4|8563.4|8684.18|8564.18|8683.28|8563.28|10
1654785770000|2022-06-09 14:42:50|8683.32|8563.32|8683.28|8563.28|8683.32|8563.32|8682.98|8562.98|9
1654785780000|2022-06-09 14:43:00|8682.73|8562.73|8682.67|8562.67|8682.98|8562.98|8682.43|8562.43|10
1654785790000|2022-06-09 14:43:10|8682.61|8562.61|8681.86|8561.86|8682.73|8562.73|8681.86|8561.86|9
1654785800000|2022-06-09 14:43:20|8681.98|8561.98|8682.11|8562.11|8682.27|8562.27|8681.92|8561.92|9
1654785810000|2022-06-09 14:43:30|8682.29|8562.29|8682.59|8562.59|8683.35|8563.35|8682.07|8562.07|9
1654785820000|2022-06-09 14:43:40|8682.61|8562.61|8682.47|8562.47|8682.61|8562.61|8682.34|8562.34|8
1654785830000|2022-06-09 14:43:50|8682.08|8562.08|8682.42|8562.42|8682.61|8562.61|8682.08|8562.08|9
1654785840000|2022-06-09 14:44:00|8682.49|8562.49|8683.43|8563.43|8683.43|8563.43|8682.49|8562.49|8
1654785850000|2022-06-09 14:44:10|8683.55|8563.55|8683.94|8563.94|8684.16|8564.16|8683.55|8563.55|10
1654785860000|2022-06-09 14:44:20|8684.03|8564.03|8684.59|8564.59|8684.6|8564.6|8683.94|8563.94|8
1654785870000|2022-06-09 14:44:30|8684.47|8564.47|8686.07|8566.07|8686.07|8566.07|8684.47|8564.47|9
1654785880000|2022-06-09 14:44:40|8686.15|8566.15|8686.16|8566.16|8686.5|8566.5|8686.15|8566.15|10
1654785890000|2022-06-09 14:44:50|8686.18|8566.18|8685.92|8565.92|8686.45|8566.45|8685.92|8565.92|7
1654785900000|2022-06-09 14:45:00|8685.94|8565.94|8685.45|8565.45|8686.09|8566.09|8685.41|8565.41|10
1654785910000|2022-06-09 14:45:10|8685.42|8565.42|8684.82|8564.82|8685.42|8565.42|8684.64|8564.64|10
1654785920000|2022-06-09 14:45:20|8684.8|8564.8|8683.89|8563.89|8684.8|8564.8|8683.89|8563.89|9
1654785930000|2022-06-09 14:45:30|8683.94|8563.94|8682.25|8562.25|8683.94|8563.94|8682.2|8562.2|10
1654785940000|2022-06-09 14:45:40|8682.46|8562.46|8681.58|8561.58|8682.48|8562.48|8681.44|8561.44|10
1654785950000|2022-06-09 14:45:50|8681.4|8561.4|8681.23|8561.23|8681.8|8561.8|8681.09|8561.09|9
1654785960000|2022-06-09 14:46:00|8681.21|8561.21|8679.83|8559.83|8681.41|8561.41|8679.83|8559.83|9
1654785970000|2022-06-09 14:46:10|8679.65|8559.65|8678.65|8558.65|8679.7|8559.7|8678.65|8558.65|10
1654785980000|2022-06-09 14:46:20|8678.68|8558.68|8677.74|8557.74|8678.74|8558.74|8677.74|8557.74|8
1654785990000|2022-06-09 14:46:30|8677.66|8557.66|8676.27|8556.27|8677.66|8557.66|8676.27|8556.27|9
1654786000000|2022-06-09 14:46:40|8676.52|8556.52|8675.46|8555.46|8676.52|8556.52|8675.46|8555.46|9
1654786010000|2022-06-09 14:46:50|8675.34|8555.34|8673.08|8553.08|8675.34|8555.34|8673.08|8553.08|10
1654786020000|2022-06-09 14:47:00|8672.94|8552.94|8673.12|8553.12|8673.32|8553.32|8672.77|8552.77|9
1654786030000|2022-06-09 14:47:10|8673.11|8553.11|8673.45|8553.45|8673.99|8553.99|8673.11|8553.11|9
1654786040000|2022-06-09 14:47:20|8673.46|8553.46|8672.91|8552.91|8673.62|8553.62|8672.91|8552.91|7
1654786050000|2022-06-09 14:47:30|8673.08|8553.08|8672.78|8552.78|8673.08|8553.08|8672.33|8552.33|9
1654786060000|2022-06-09 14:47:40|8672.85|8552.85|8672.81|8552.81|8672.85|8552.85|8672.69|8552.69|9
1654786070000|2022-06-09 14:47:50|8672.79|8552.79|8672.94|8552.94|8673.14|8553.14|8672.65|8552.65|9
1654786080000|2022-06-09 14:48:00|8672.84|8552.84|8672.47|8552.47|8672.84|8552.84|8672.47|8552.47|10
1654786090000|2022-06-09 14:48:10|8672.39|8552.39|8672.1|8552.1|8672.42|8552.42|8672.1|8552.1|10
1654786100000|2022-06-09 14:48:20|8672.12|8552.12|8671.34|8551.34|8672.16|8552.16|8671.34|8551.34|8
1654786110000|2022-06-09 14:48:30|8671.5|8551.5|8668.97|8548.97|8671.5|8551.5|8668.97|8548.97|10
1654786120000|2022-06-09 14:48:40|8668.85|8548.85|8667.77|8547.77|8668.87|8548.87|8667.77|8547.77|8
1654786130000|2022-06-09 14:48:50|8667.39|8547.39|8664.72|8544.72|8667.39|8547.39|8664.58|8544.58|10
1654786140000|2022-06-09 14:49:00|8663.44|8543.44|8662.53|8542.53|8663.54|8543.54|8662.53|8542.53|10
1654786150000|2022-06-09 14:49:10|8662.2|8542.2|8663.31|8543.31|8663.5|8543.5|8662.2|8542.2|10
1654786160000|2022-06-09 14:49:20|8663.51|8543.51|8663.63|8543.63|8663.89|8543.89|8663.51|8543.51|10
1654786170000|2022-06-09 14:49:30|8663.59|8543.59|8662.27|8542.27|8663.59|8543.59|8662.24|8542.24|10
1654786180000|2022-06-09 14:49:40|8661.71|8541.71|8663.87|8543.87|8663.87|8543.87|8661.71|8541.71|10
1654786190000|2022-06-09 14:49:50|8664.02|8544.02|8666.76|8546.76|8666.97|8546.97|8664.02|8544.02|10
1654786200000|2022-06-09 14:50:00|8666.75|8546.75|8665.74|8545.74|8666.85|8546.85|8665.74|8545.74|10
1654786210000|2022-06-09 14:50:10|8665.39|8545.39|8665.68|8545.68|8666.51|8546.51|8665.39|8545.39|10
1654786220000|2022-06-09 14:50:20|8665.71|8545.71|8664.19|8544.19|8665.71|8545.71|8664.19|8544.19|10
1654786230000|2022-06-09 14:50:30|8664.04|8544.04|8662.76|8542.76|8664.04|8544.04|8662.76|8542.76|10
1654786240000|2022-06-09 14:50:40|8662.69|8542.69|8662.04|8542.04|8662.85|8542.85|8662.04|8542.04|10
1654786250000|2022-06-09 14:50:50|8662.13|8542.13|8661.17|8541.17|8662.14|8542.14|8661.12|8541.12|7
1654786260000|2022-06-09 14:51:00|8660.52|8540.52|8658.53|8538.53|8660.67|8540.67|8658.53|8538.53|10
1654786270000|2022-06-09 14:51:10|8658.28|8538.28|8657.79|8537.79|8658.28|8538.28|8657.37|8537.37|10
1654786280000|2022-06-09 14:51:20|8658.07|8538.07|8658.04|8538.04|8658.39|8538.39|8658.04|8538.04|10
1654786290000|2022-06-09 14:51:30|8658.05|8538.05|8659.39|8539.39|8659.39|8539.39|8658.05|8538.05|9
1654786300000|2022-06-09 14:51:40|8659.61|8539.61|8658.67|8538.67|8659.67|8539.67|8658.67|8538.67|9
1654786310000|2022-06-09 14:51:50|8658.32|8538.32|8657.04|8537.04|8658.32|8538.32|8657.04|8537.04|10
1654786320000|2022-06-09 14:52:00|8657.16|8537.16|8655.97|8535.97|8657.16|8537.16|8655.97|8535.97|10
1654786330000|2022-06-09 14:52:10|8655.95|8535.95|8653.9|8533.9|8655.95|8535.95|8653.71|8533.71|10
1654786340000|2022-06-09 14:52:20|8652.97|8532.97|8652.7|8532.7|8653.6|8533.6|8652.7|8532.7|10
1654786350000|2022-06-09 14:52:30|8652.41|8532.41|8650.42|8530.42|8652.44|8532.44|8649.79|8529.79|10
1654786360000|2022-06-09 14:52:40|8650.79|8530.79|8649.72|8529.72|8650.89|8530.89|8649.6|8529.6|10
1654786370000|2022-06-09 14:52:50|8649.56|8529.56|8649.05|8529.05|8649.56|8529.56|8648.22|8528.22|10
1654786380000|2022-06-09 14:53:00|8649.02|8529.02|8649.3|8529.3|8649.74|8529.74|8649.02|8529.02|10
1654786390000|2022-06-09 14:53:10|8649.58|8529.58|8650.24|8530.24|8650.24|8530.24|8649.58|8529.58|10
1654786400000|2022-06-09 14:53:20|8650.33|8530.33|8649.74|8529.74|8650.7|8530.7|8649.65|8529.65|9
1654786410000|2022-06-09 14:53:30|8649.67|8529.67|8650.54|8530.54|8650.59|8530.59|8649.5|8529.5|10
1654786420000|2022-06-09 14:53:40|8650.27|8530.27|8651.08|8531.08|8651.28|8531.28|8650.27|8530.27|10
1654786430000|2022-06-09 14:53:50|8650.97|8530.97|8650.73|8530.73|8650.99|8530.99|8650.42|8530.42|10
1654786440000|2022-06-09 14:54:00|8650.55|8530.55|8649.6|8529.6|8650.55|8530.55|8649.6|8529.6|10
1654786450000|2022-06-09 14:54:10|8649.71|8529.71|8650.27|8530.27|8650.27|8530.27|8649.64|8529.64|10
1654786460000|2022-06-09 14:54:20|8650.57|8530.57|8650.65|8530.65|8650.92|8530.92|8650.52|8530.52|10
1654786470000|2022-06-09 14:54:30|8650.74|8530.74|8651.33|8531.33|8651.39|8531.39|8650.74|8530.74|10
1654786480000|2022-06-09 14:54:40|8651.16|8531.16|8651.17|8531.17|8651.17|8531.17|8650.88|8530.88|10
1654786490000|2022-06-09 14:54:50|8651.27|8531.27|8650.99|8530.99|8651.45|8531.45|8650.98|8530.98|8
1654786500000|2022-06-09 14:55:00|8651.01|8531.01|8648.66|8528.66|8651.02|8531.02|8648.66|8528.66|10
1654786510000|2022-06-09 14:55:10|8648.31|8528.31|8645.07|8525.07|8648.33|8528.33|8644.89|8524.89|10
1654786520000|2022-06-09 14:55:20|8645.44|8525.44|8646.82|8526.82|8646.82|8526.82|8645.44|8525.44|10
1654786530000|2022-06-09 14:55:30|8646.65|8526.65|8646.78|8526.78|8646.83|8526.83|8645.98|8525.98|10
1654786540000|2022-06-09 14:55:40|8646.82|8526.82|8648.34|8528.34|8648.34|8528.34|8646.82|8526.82|9
1654786550000|2022-06-09 14:55:50|8648.53|8528.53|8650.15|8530.15|8650.2|8530.2|8648.53|8528.53|9
1654786560000|2022-06-09 14:56:00|8650.28|8530.28|8651.79|8531.79|8651.79|8531.79|8650.18|8530.18|10
1654786570000|2022-06-09 14:56:10|8652.21|8532.21|8653.83|8533.83|8653.83|8533.83|8652.11|8532.11|9
1654786580000|2022-06-09 14:56:20|8653.99|8533.99|8654.35|8534.35|8654.35|8534.35|8653.51|8533.51|10
1654786590000|2022-06-09 14:56:30|8654.49|8534.49|8655|8535|8655|8535|8654.46|8534.46|10
1654786600000|2022-06-09 14:56:40|8655.18|8535.18|8655.57|8535.57|8655.7|8535.7|8654.78|8534.78|9
1654786610000|2022-06-09 14:56:50|8655.62|8535.62|8656.04|8536.04|8656.07|8536.07|8655.62|8535.62|10
1654786620000|2022-06-09 14:57:00|8655.8|8535.8|8655.82|8535.82|8655.97|8535.97|8655.74|8535.74|9
1654786630000|2022-06-09 14:57:10|8655.76|8535.76|8656.04|8536.04|8656.26|8536.26|8655.71|8535.71|8
1654786640000|2022-06-09 14:57:20|8656.16|8536.16|8657.3|8537.3|8657.3|8537.3|8656.12|8536.12|10
1654786650000|2022-06-09 14:57:30|8657.33|8537.33|8657.67|8537.67|8658.21|8538.21|8657.33|8537.33|10
1654786660000|2022-06-09 14:57:40|8657.74|8537.74|8657.94|8537.94|8658.03|8538.03|8657.74|8537.74|9
1654786670000|2022-06-09 14:57:50|8657.91|8537.91|8657.75|8537.75|8657.91|8537.91|8657.64|8537.64|10
1654786680000|2022-06-09 14:58:00|8657.54|8537.54|8657.39|8537.39|8657.64|8537.64|8657.19|8537.19|10
1654786690000|2022-06-09 14:58:10|8657.51|8537.51|8657.8|8537.8|8657.9|8537.9|8657.45|8537.45|10
1654786700000|2022-06-09 14:58:20|8657.68|8537.68|8658.42|8538.42|8658.42|8538.42|8657.68|8537.68|10
1654786710000|2022-06-09 14:58:30|8658.46|8538.46|8658.24|8538.24|8658.46|8538.46|8658.16|8538.16|9
1654786720000|2022-06-09 14:58:40|8658.29|8538.29|8657.95|8537.95|8658.32|8538.32|8657.91|8537.91|9
1654786730000|2022-06-09 14:58:50|8657.79|8537.79|8657.92|8537.92|8657.92|8537.92|8657.32|8537.32|10
1654786740000|2022-06-09 14:59:00|8657.74|8537.74|8657.43|8537.43|8657.74|8537.74|8657.21|8537.21|10
1654786750000|2022-06-09 14:59:10|8657.31|8537.31|8656.71|8536.71|8657.5|8537.5|8656.7|8536.7|9
1654786760000|2022-06-09 14:59:20|8656.66|8536.66|8656.49|8536.49|8656.74|8536.74|8656.43|8536.43|9
1654786770000|2022-06-09 14:59:30|8656.63|8536.63|8657.37|8537.37|8657.72|8537.72|8656.63|8536.63|10
1654786780000|2022-06-09 14:59:40|8657.56|8537.56|8658.11|8538.11|8658.27|8538.27|8657.56|8537.56|10
1654786790000|2022-06-09 14:59:50|8657.97|8537.97|8656.8|8536.8|8657.97|8537.97|8656.8|8536.8|10
1654786800000|2022-06-09 15:00:00|8656.61|8536.61|8655.82|8535.82|8656.61|8536.61|8655.12|8535.12|10
1654786810000|2022-06-09 15:00:10|8655.52|8535.52|8656.07|8536.07|8656.12|8536.12|8655.41|8535.41|10
1654786820000|2022-06-09 15:00:20|8655.15|8535.15|8651.23|8531.23|8655.18|8535.18|8651.23|8531.23|10
1654786830000|2022-06-09 15:00:30|8651.27|8531.27|8650.64|8530.64|8651.27|8531.27|8650.64|8530.64|10
1654786840000|2022-06-09 15:00:40|8650.41|8530.41|8650.88|8530.88|8651.24|8531.24|8650.41|8530.41|8
1654786850000|2022-06-09 15:00:50|8650.99|8530.99|8651.14|8531.14|8651.66|8531.66|8650.99|8530.99|10
1654786860000|2022-06-09 15:01:00|8650.81|8530.81|8649.31|8529.31|8650.85|8530.85|8649.31|8529.31|10
1654786870000|2022-06-09 15:01:10|8648.97|8528.97|8646.29|8526.29|8648.97|8528.97|8646.29|8526.29|10
1654786880000|2022-06-09 15:01:20|8646.3|8526.3|8645.73|8525.73|8646.3|8526.3|8645.57|8525.57|9
1654786890000|2022-06-09 15:01:30|8645.57|8525.57|8643.66|8523.66|8645.57|8525.57|8643.63|8523.63|10
1654786900000|2022-06-09 15:01:40|8643.71|8523.71|8642.43|8522.43|8643.82|8523.82|8642.29|8522.29|10
1654786910000|2022-06-09 15:01:50|8642.29|8522.29|8642.18|8522.18|8642.52|8522.52|8641.89|8521.89|10
1654786920000|2022-06-09 15:02:00|8642.21|8522.21|8642.16|8522.16|8642.26|8522.26|8641.78|8521.78|9
1654786930000|2022-06-09 15:02:10|8641.81|8521.81|8641.03|8521.03|8641.91|8521.91|8641.03|8521.03|10
1654786940000|2022-06-09 15:02:20|8641.02|8521.02|8639.01|8519.01|8641.38|8521.38|8639.01|8519.01|8
1654786950000|2022-06-09 15:02:30|8638.95|8518.95|8638.86|8518.86|8639.09|8519.09|8638.72|8518.72|9
1654786960000|2022-06-09 15:02:40|8639.02|8519.02|8640.87|8520.87|8640.87|8520.87|8639.02|8519.02|10
1654786970000|2022-06-09 15:02:50|8640.64|8520.64|8640.97|8520.97|8640.97|8520.97|8640.36|8520.36|10
1654786980000|2022-06-09 15:03:00|8641.11|8521.11|8641.26|8521.26|8641.54|8521.54|8641.11|8521.11|10
1654786990000|2022-06-09 15:03:10|8641.48|8521.48|8641.82|8521.82|8641.84|8521.84|8641.32|8521.32|10
1654787000000|2022-06-09 15:03:20|8641.94|8521.94|8640.69|8520.69|8641.94|8521.94|8640.69|8520.69|9
1654787010000|2022-06-09 15:03:30|8640.63|8520.63|8640.1|8520.1|8640.67|8520.67|8639.97|8519.97|10
1654787020000|2022-06-09 15:03:40|8640.07|8520.07|8639.61|8519.61|8640.07|8520.07|8639.61|8519.61|9
1654787030000|2022-06-09 15:03:50|8639.39|8519.39|8639.22|8519.22|8639.58|8519.58|8639.22|8519.22|10
1654787040000|2022-06-09 15:04:00|8639.21|8519.21|8638.25|8518.25|8639.42|8519.42|8638.25|8518.25|9
1654787050000|2022-06-09 15:04:10|8638.24|8518.24|8638.07|8518.07|8638.24|8518.24|8637.97|8517.97|9
1654787060000|2022-06-09 15:04:20|8638.18|8518.18|8636.61|8516.61|8638.27|8518.27|8636.61|8516.61|10
1654787070000|2022-06-09 15:04:30|8636.67|8516.67|8636.69|8516.69|8636.69|8516.69|8636.26|8516.26|10
1654787080000|2022-06-09 15:04:40|8636.68|8516.68|8636.84|8516.84|8636.84|8516.84|8636.57|8516.57|9
1654787090000|2022-06-09 15:04:50|8636.76|8516.76|8636.31|8516.31|8636.8|8516.8|8636.25|8516.25|8
1654787100000|2022-06-09 15:05:00|8636.15|8516.15|8636.26|8516.26|8636.26|8516.26|8635.89|8515.89|10
1654787110000|2022-06-09 15:05:10|8636.27|8516.27|8634.56|8514.56|8636.27|8516.27|8634.56|8514.56|10
1654787120000|2022-06-09 15:05:20|8634.24|8514.24|8633.86|8513.86|8634.24|8514.24|8633.8|8513.8|10
1654787130000|2022-06-09 15:05:30|8633.28|8513.28|8632.3|8512.3|8633.28|8513.28|8631.95|8511.95|9
1654787140000|2022-06-09 15:05:40|8632.15|8512.15|8632.57|8512.57|8632.57|8512.57|8631.65|8511.65|10
1654787150000|2022-06-09 15:05:50|8632.59|8512.59|8634.52|8514.52|8634.52|8514.52|8632.59|8512.59|10
1654787160000|2022-06-09 15:06:00|8634.91|8514.91|8635.85|8515.85|8635.85|8515.85|8634.91|8514.91|10
1654787170000|2022-06-09 15:06:10|8636.08|8516.08|8637.35|8517.35|8637.35|8517.35|8636.06|8516.06|10
1654787180000|2022-06-09 15:06:20|8637.29|8517.29|8637.82|8517.82|8638.09|8518.09|8637.24|8517.24|10
1654787190000|2022-06-09 15:06:30|8637.75|8517.75|8637.56|8517.56|8637.89|8517.89|8637.54|8517.54|10
1654787200000|2022-06-09 15:06:40|8637.58|8517.58|8638.09|8518.09|8638.09|8518.09|8637.58|8517.58|10
1654787210000|2022-06-09 15:06:50|8638|8518|8637.71|8517.71|8638.12|8518.12|8637.64|8517.64|10
1654787220000|2022-06-09 15:07:00|8637.61|8517.61|8638.2|8518.2|8638.35|8518.35|8637.56|8517.56|8
1654787230000|2022-06-09 15:07:10|8638.21|8518.21|8639.27|8519.27|8639.61|8519.61|8638.21|8518.21|10
1654787240000|2022-06-09 15:07:20|8639.4|8519.4|8638.68|8518.68|8639.56|8519.56|8638.68|8518.68|9
1654787250000|2022-06-09 15:07:30|8638.56|8518.56|8638.01|8518.01|8638.56|8518.56|8638.01|8518.01|10
1654787260000|2022-06-09 15:07:40|8638.07|8518.07|8637.73|8517.73|8638.07|8518.07|8637.7|8517.7|10
1654787270000|2022-06-09 15:07:50|8637.14|8517.14|8637.16|8517.16|8637.18|8517.18|8636.96|8516.96|10
1654787280000|2022-06-09 15:08:00|8637.31|8517.31|8637.05|8517.05|8637.34|8517.34|8637.03|8517.03|10
1654787290000|2022-06-09 15:08:10|8636.92|8516.92|8636.47|8516.47|8637.02|8517.02|8636.47|8516.47|10
1654787300000|2022-06-09 15:08:20|8636.41|8516.41|8634.57|8514.57|8636.41|8516.41|8634.57|8514.57|10
1654787310000|2022-06-09 15:08:30|8634.71|8514.71|8634.3|8514.3|8634.79|8514.79|8634.3|8514.3|7
1654787320000|2022-06-09 15:08:40|8634.45|8514.45|8633.74|8513.74|8634.45|8514.45|8633.74|8513.74|10
1654787330000|2022-06-09 15:08:50|8633.53|8513.53|8632.73|8512.73|8633.53|8513.53|8632.53|8512.53|7
1654787340000|2022-06-09 15:09:00|8632.76|8512.76|8632.89|8512.89|8632.89|8512.89|8632.43|8512.43|9
1654787350000|2022-06-09 15:09:10|8633.07|8513.07|8633.96|8513.96|8634.14|8514.14|8633.07|8513.07|10
1654787360000|2022-06-09 15:09:20|8633.95|8513.95|8636.13|8516.13|8636.13|8516.13|8633.95|8513.95|10
1654787370000|2022-06-09 15:09:30|8636.85|8516.85|8638.41|8518.41|8638.41|8518.41|8636.85|8516.85|10
1654787380000|2022-06-09 15:09:40|8638.71|8518.71|8640.24|8520.24|8640.24|8520.24|8638.69|8518.69|9
1654787390000|2022-06-09 15:09:50|8640.37|8520.37|8641.81|8521.81|8641.81|8521.81|8640.36|8520.36|10
1654787400000|2022-06-09 15:10:00|8641.91|8521.91|8641.46|8521.46|8641.91|8521.91|8641.46|8521.46|10
1654787410000|2022-06-09 15:10:10|8641.68|8521.68|8642.18|8522.18|8642.31|8522.31|8641.58|8521.58|10
1654787420000|2022-06-09 15:10:20|8642.19|8522.19|8643.44|8523.44|8643.44|8523.44|8642.16|8522.16|9
1654787430000|2022-06-09 15:10:30|8643.73|8523.73|8646.04|8526.04|8646.04|8526.04|8643.73|8523.73|10
1654787440000|2022-06-09 15:10:40|8646.14|8526.14|8650.18|8530.18|8650.19|8530.19|8646.14|8526.14|10
1654787450000|2022-06-09 15:10:50|8650.44|8530.44|8651.78|8531.78|8651.87|8531.87|8650.05|8530.05|10
1654787460000|2022-06-09 15:11:00|8651.75|8531.75|8652.21|8532.21|8652.23|8532.23|8651.75|8531.75|8
1654787470000|2022-06-09 15:11:10|8652.22|8532.22|8652.87|8532.87|8652.87|8532.87|8651.89|8531.89|10
1654787480000|2022-06-09 15:11:20|8652.92|8532.92|8655.84|8535.84|8655.84|8535.84|8652.69|8532.69|10
1654787490000|2022-06-09 15:11:30|8656.36|8536.36|8656.5|8536.5|8656.94|8536.94|8656.24|8536.24|10
1654787500000|2022-06-09 15:11:40|8656.25|8536.25|8656.6|8536.6|8656.6|8536.6|8656.25|8536.25|10
1654787510000|2022-06-09 15:11:50|8656.68|8536.68|8656.58|8536.58|8657.14|8537.14|8656.58|8536.58|10
1654787520000|2022-06-09 15:12:00|8656.2|8536.2|8654.74|8534.74|8656.2|8536.2|8654.74|8534.74|10
1654787530000|2022-06-09 15:12:10|8654.76|8534.76|8654.97|8534.97|8654.97|8534.97|8654.51|8534.51|10
1654787540000|2022-06-09 15:12:20|8654.72|8534.72|8654.06|8534.06|8654.83|8534.83|8654.06|8534.06|10
1654787550000|2022-06-09 15:12:30|8654.08|8534.08|8654.92|8534.92|8654.93|8534.93|8654.08|8534.08|10
1654787560000|2022-06-09 15:12:40|8654.87|8534.87|8653.73|8533.73|8655.05|8535.05|8653.73|8533.73|10
1654787570000|2022-06-09 15:12:50|8653.49|8533.49|8652.91|8532.91|8653.7|8533.7|8652.91|8532.91|6
1654787580000|2022-06-09 15:13:00|8652.72|8532.72|8652.05|8532.05|8652.72|8532.72|8652.05|8532.05|8
1654787590000|2022-06-09 15:13:10|8651.55|8531.55|8648.93|8528.93|8651.55|8531.55|8648.93|8528.93|10
1654787600000|2022-06-09 15:13:20|8648.98|8528.98|8648.16|8528.16|8648.98|8528.98|8648.13|8528.13|10
1654787610000|2022-06-09 15:13:30|8648.12|8528.12|8646.14|8526.14|8648.12|8528.12|8646.14|8526.14|10
1654787620000|2022-06-09 15:13:40|8646|8526|8644.92|8524.92|8646|8526|8644.67|8524.67|10
1654787630000|2022-06-09 15:13:50|8644.95|8524.95|8645.51|8525.51|8645.61|8525.61|8644.95|8524.95|9
1654787640000|2022-06-09 15:14:00|8645.59|8525.59|8645.51|8525.51|8645.59|8525.59|8644.64|8524.64|10
1654787650000|2022-06-09 15:14:10|8645.73|8525.73|8646.82|8526.82|8646.82|8526.82|8645.44|8525.44|10
1654787660000|2022-06-09 15:14:20|8646.94|8526.94|8645.34|8525.34|8647|8527|8645.34|8525.34|10
1654787670000|2022-06-09 15:14:30|8645.55|8525.55|8644.74|8524.74|8645.55|8525.55|8644.74|8524.74|10
1654787680000|2022-06-09 15:14:40|8644.8|8524.8|8646.16|8526.16|8646.16|8526.16|8644.8|8524.8|9
1654787690000|2022-06-09 15:14:50|8645.95|8525.95|8646.24|8526.24|8646.37|8526.37|8645.67|8525.67|9
1654787700000|2022-06-09 15:15:00|8646.58|8526.58|8646.34|8526.34|8647.05|8527.05|8646.34|8526.34|10
1654787710000|2022-06-09 15:15:10|8646.2|8526.2|8646.99|8526.99|8646.99|8526.99|8645.78|8525.78|10
1654787720000|2022-06-09 15:15:20|8647.05|8527.05|8647.77|8527.77|8647.77|8527.77|8647.05|8527.05|9
1654787730000|2022-06-09 15:15:30|8647.61|8527.61|8647.21|8527.21|8647.71|8527.71|8647.19|8527.19|7
1654787740000|2022-06-09 15:15:40|8647.14|8527.14|8646.38|8526.38|8647.18|8527.18|8646.36|8526.36|8
1654787750000|2022-06-09 15:15:50|8646.25|8526.25|8646.52|8526.52|8647.01|8527.01|8646.17|8526.17|9
1654787760000|2022-06-09 15:16:00|8646.36|8526.36|8646.42|8526.42|8646.42|8526.42|8645.81|8525.81|10
1654787770000|2022-06-09 15:16:10|8646.76|8526.76|8647.05|8527.05|8647.08|8527.08|8646.75|8526.75|9
1654787780000|2022-06-09 15:16:20|8647.14|8527.14|8646.27|8526.27|8647.14|8527.14|8646.26|8526.26|10
1654787790000|2022-06-09 15:16:30|8646.55|8526.55|8647.06|8527.06|8647.52|8527.52|8646.35|8526.35|10
1654787800000|2022-06-09 15:16:40|8647.39|8527.39|8648.52|8528.52|8648.52|8528.52|8647.39|8527.39|10
1654787810000|2022-06-09 15:16:50|8648.59|8528.59|8650.31|8530.31|8650.31|8530.31|8648.59|8528.59|9
1654787820000|2022-06-09 15:17:00|8650.45|8530.45|8651.2|8531.2|8651.2|8531.2|8650.42|8530.42|10
1654787830000|2022-06-09 15:17:10|8651.17|8531.17|8651.58|8531.58|8651.58|8531.58|8651.17|8531.17|8
1654787840000|2022-06-09 15:17:20|8651.55|8531.55|8651.97|8531.97|8651.97|8531.97|8651.45|8531.45|9
1654787850000|2022-06-09 15:17:30|8651.9|8531.9|8651.12|8531.12|8651.9|8531.9|8651.12|8531.12|10
1654787860000|2022-06-09 15:17:40|8651.24|8531.24|8651.87|8531.87|8651.91|8531.91|8651.24|8531.24|10
1654787870000|2022-06-09 15:17:50|8651.96|8531.96|8652.05|8532.05|8652.28|8532.28|8651.79|8531.79|9
1654787880000|2022-06-09 15:18:00|8652.1|8532.1|8651.6|8531.6|8652.13|8532.13|8651.6|8531.6|9
1654787890000|2022-06-09 15:18:10|8651.62|8531.62|8651.59|8531.59|8651.65|8531.65|8651.52|8531.52|8
1654787900000|2022-06-09 15:18:20|8651.48|8531.48|8651.11|8531.11|8651.48|8531.48|8651.01|8531.01|10
1654787910000|2022-06-09 15:18:30|8651.05|8531.05|8650.88|8530.88|8651.11|8531.11|8650.88|8530.88|9
1654787920000|2022-06-09 15:18:40|8650.83|8530.83|8650.26|8530.26|8650.83|8530.83|8650.22|8530.22|9
1654787930000|2022-06-09 15:18:50|8650.06|8530.06|8650.26|8530.26|8650.26|8530.26|8649.94|8529.94|8
1654787940000|2022-06-09 15:19:00|8650.31|8530.31|8649.28|8529.28|8650.34|8530.34|8648.97|8528.97|10
1654787950000|2022-06-09 15:19:10|8649.19|8529.19|8649.19|8529.19|8649.19|8529.19|8648.98|8528.98|9
1654787960000|2022-06-09 15:19:20|8649.02|8529.02|8648.63|8528.63|8649.02|8529.02|8648.53|8528.53|9
1654787970000|2022-06-09 15:19:30|8648.81|8528.81|8649.43|8529.43|8649.44|8529.44|8648.76|8528.76|8
1654787980000|2022-06-09 15:19:40|8649.25|8529.25|8647.79|8527.79|8649.25|8529.25|8647.53|8527.53|10
1654787990000|2022-06-09 15:19:50|8647.94|8527.94|8648.35|8528.35|8648.49|8528.49|8647.94|8527.94|8
1654788000000|2022-06-09 15:20:00|8648.46|8528.46|8648.39|8528.39|8648.46|8528.46|8647.97|8527.97|9
1654788010000|2022-06-09 15:20:10|8648.64|8528.64|8648.98|8528.98|8648.98|8528.98|8648.61|8528.61|10
1654788020000|2022-06-09 15:20:20|8649.12|8529.12|8649.42|8529.42|8649.43|8529.43|8649.12|8529.12|10
1654788030000|2022-06-09 15:20:30|8649.39|8529.39|8649.29|8529.29|8649.39|8529.39|8649.05|8529.05|9
1654788040000|2022-06-09 15:20:40|8649.28|8529.28|8650.09|8530.09|8650.14|8530.14|8649.28|8529.28|9
1654788050000|2022-06-09 15:20:50|8650.21|8530.21|8649.85|8529.85|8650.21|8530.21|8649.83|8529.83|9
1654788060000|2022-06-09 15:21:00|8649.96|8529.96|8650.66|8530.66|8650.66|8530.66|8649.96|8529.96|9
1654788070000|2022-06-09 15:21:10|8650.59|8530.59|8651.89|8531.89|8651.89|8531.89|8650.59|8530.59|10
1654788080000|2022-06-09 15:21:20|8651.84|8531.84|8652.36|8532.36|8652.36|8532.36|8651.58|8531.58|9
1654788090000|2022-06-09 15:21:30|8652.33|8532.33|8651.67|8531.67|8652.33|8532.33|8651.67|8531.67|9
1654788100000|2022-06-09 15:21:40|8651.73|8531.73|8651.68|8531.68|8651.79|8531.79|8651.43|8531.43|9
1654788110000|2022-06-09 15:21:50|8651.71|8531.71|8652.18|8532.18|8652.18|8532.18|8651.71|8531.71|9
1654788120000|2022-06-09 15:22:00|8652.09|8532.09|8652.74|8532.74|8652.74|8532.74|8652.09|8532.09|9
1654788130000|2022-06-09 15:22:10|8652.81|8532.81|8653.06|8533.06|8653.11|8533.11|8652.78|8532.78|9
1654788140000|2022-06-09 15:22:20|8652.91|8532.91|8653.48|8533.48|8653.55|8533.55|8652.88|8532.88|10
1654788150000|2022-06-09 15:22:30|8653.52|8533.52|8653.82|8533.82|8653.82|8533.82|8653.52|8533.52|10
1654788160000|2022-06-09 15:22:40|8654.07|8534.07|8655.12|8535.12|8655.12|8535.12|8654.07|8534.07|10
1654788170000|2022-06-09 15:22:50|8655.24|8535.24|8655.75|8535.75|8655.75|8535.75|8655|8535|10
1654788180000|2022-06-09 15:23:00|8655.7|8535.7|8655.87|8535.87|8656.02|8536.02|8655.64|8535.64|10
1654788190000|2022-06-09 15:23:10|8655.8|8535.8|8655.32|8535.32|8655.85|8535.85|8655.32|8535.32|10
1654788200000|2022-06-09 15:23:20|8655.19|8535.19|8654.64|8534.64|8655.27|8535.27|8654.64|8534.64|9
1654788210000|2022-06-09 15:23:30|8654.54|8534.54|8653.7|8533.7|8654.54|8534.54|8653.7|8533.7|9
1654788220000|2022-06-09 15:23:40|8653.61|8533.61|8653.51|8533.51|8653.74|8533.74|8653.38|8533.38|10
1654788230000|2022-06-09 15:23:50|8653.63|8533.63|8653.6|8533.6|8653.95|8533.95|8653.6|8533.6|10
1654788240000|2022-06-09 15:24:00|8653.55|8533.55|8653.81|8533.81|8654.01|8534.01|8653.32|8533.32|10
1654788250000|2022-06-09 15:24:10|8653.91|8533.91|8654.29|8534.29|8654.49|8534.49|8653.83|8533.83|10
1654788260000|2022-06-09 15:24:20|8654.67|8534.67|8654.91|8534.91|8654.91|8534.91|8654.32|8534.32|10
1654788270000|2022-06-09 15:24:30|8654.95|8534.95|8654.42|8534.42|8655.16|8535.16|8654.42|8534.42|9
1654788280000|2022-06-09 15:24:40|8654.32|8534.32|8654.78|8534.78|8654.78|8534.78|8654.21|8534.21|9
1654788290000|2022-06-09 15:24:50|8654.97|8534.97|8655.18|8535.18|8655.18|8535.18|8654.77|8534.77|10
1654788300000|2022-06-09 15:25:00|8655.39|8535.39|8657.52|8537.52|8657.52|8537.52|8655.31|8535.31|9
1654788310000|2022-06-09 15:25:10|8658.23|8538.23|8659.76|8539.76|8659.85|8539.85|8658.11|8538.11|10
1654788320000|2022-06-09 15:25:20|8659.92|8539.92|8658.57|8538.57|8659.92|8539.92|8658.57|8538.57|10
1654788330000|2022-06-09 15:25:30|8658.94|8538.94|8659.46|8539.46|8659.62|8539.62|8658.59|8538.59|10
1654788340000|2022-06-09 15:25:40|8659.68|8539.68|8659.97|8539.97|8660.01|8540.01|8659.59|8539.59|10
1654788350000|2022-06-09 15:25:50|8659.83|8539.83|8659.83|8539.83|8659.91|8539.91|8659.59|8539.59|9
1654788360000|2022-06-09 15:26:00|8659.91|8539.91|8661.65|8541.65|8661.65|8541.65|8659.91|8539.91|9
1654788370000|2022-06-09 15:26:10|8661.59|8541.59|8662.11|8542.11|8662.11|8542.11|8661.55|8541.55|10
1654788380000|2022-06-09 15:26:20|8662.08|8542.08|8663.2|8543.2|8663.2|8543.2|8661.92|8541.92|10
1654788390000|2022-06-09 15:26:30|8663.47|8543.47|8663.68|8543.68|8664.13|8544.13|8663.45|8543.45|10
1654788400000|2022-06-09 15:26:40|8663.62|8543.62|8663.88|8543.88|8664.16|8544.16|8663.34|8543.34|10
1654788410000|2022-06-09 15:26:50|8664.05|8544.05|8664.03|8544.03|8664.07|8544.07|8663.91|8543.91|10
1654788420000|2022-06-09 15:27:00|8664.04|8544.04|8664.51|8544.51|8664.51|8544.51|8664.04|8544.04|10
1654788430000|2022-06-09 15:27:10|8665.07|8545.07|8664.75|8544.75|8665.31|8545.31|8664.61|8544.61|10
1654788440000|2022-06-09 15:27:20|8664.34|8544.34|8663.15|8543.15|8664.34|8544.34|8663.15|8543.15|9
1654788450000|2022-06-09 15:27:30|8662.9|8542.9|8662.64|8542.64|8663.31|8543.31|8662.64|8542.64|8
1654788460000|2022-06-09 15:27:40|8662.43|8542.43|8662.51|8542.51|8662.54|8542.54|8662.3|8542.3|9
1654788470000|2022-06-09 15:27:50|8662.39|8542.39|8661.47|8541.47|8662.39|8542.39|8661.47|8541.47|10
1654788480000|2022-06-09 15:28:00|8661.45|8541.45|8661.16|8541.16|8661.52|8541.52|8661.06|8541.06|9
1654788490000|2022-06-09 15:28:10|8661.12|8541.12|8659.35|8539.35|8661.12|8541.12|8659.35|8539.35|10
1654788500000|2022-06-09 15:28:20|8659.46|8539.46|8660.22|8540.22|8660.26|8540.26|8659.46|8539.46|8
1654788510000|2022-06-09 15:28:30|8660.29|8540.29|8660.11|8540.11|8660.29|8540.29|8660.01|8540.01|10
1654788520000|2022-06-09 15:28:40|8659.89|8539.89|8660.24|8540.24|8660.24|8540.24|8659.89|8539.89|9
1654788530000|2022-06-09 15:28:50|8660.31|8540.31|8659.65|8539.65|8660.33|8540.33|8659.65|8539.65|9
1654788540000|2022-06-09 15:29:00|8659.64|8539.64|8659.27|8539.27|8659.64|8539.64|8659.24|8539.24|9
1654788550000|2022-06-09 15:29:10|8659.01|8539.01|8658.66|8538.66|8659.1|8539.1|8658.66|8538.66|10
1654788560000|2022-06-09 15:29:20|8658.8|8538.8|8658.13|8538.13|8658.86|8538.86|8658.12|8538.12|9
1654788570000|2022-06-09 15:29:30|8658.12|8538.12|8658.45|8538.45|8658.8|8538.8|8658.03|8538.03|9
1654788580000|2022-06-09 15:29:40|8658.41|8538.41|8658.3|8538.3|8658.63|8538.63|8658.15|8538.15|9
1654788590000|2022-06-09 15:29:50|8658.27|8538.27|8658.22|8538.22|8658.27|8538.27|8658.11|8538.11|10
1654788600000|2022-06-09 15:30:00|8658.18|8538.18|8656.78|8536.78|8658.18|8538.18|8656.78|8536.78|10
1654788610000|2022-06-09 15:30:10|8656.79|8536.79|8655.23|8535.23|8656.79|8536.79|8655.08|8535.08|10
1654788620000|2022-06-09 15:30:20|8655.21|8535.21|8656.68|8536.68|8656.83|8536.83|8655.21|8535.21|8
1654788630000|2022-06-09 15:30:30|8656.22|8536.22|8658.21|8538.21|8658.21|8538.21|8656.22|8536.22|10
1654788640000|2022-06-09 15:30:40|8658.23|8538.23|8660.49|8540.49|8660.54|8540.54|8658.23|8538.23|10
1654788650000|2022-06-09 15:30:50|8660.63|8540.63|8660.69|8540.69|8660.89|8540.89|8660.63|8540.63|9
1654788660000|2022-06-09 15:31:00|8660.5|8540.5|8661.27|8541.27|8661.27|8541.27|8660.46|8540.46|9
1654788670000|2022-06-09 15:31:10|8661.34|8541.34|8661.68|8541.68|8661.83|8541.83|8661.25|8541.25|10
1654788680000|2022-06-09 15:31:20|8661.87|8541.87|8662.05|8542.05|8662.05|8542.05|8661.7|8541.7|10
1654788690000|2022-06-09 15:31:30|8662.01|8542.01|8661.68|8541.68|8662.01|8542.01|8661.63|8541.63|10
1654788700000|2022-06-09 15:31:40|8661.64|8541.64|8662.46|8542.46|8662.46|8542.46|8661.62|8541.62|9
1654788710000|2022-06-09 15:31:50|8662.4|8542.4|8663.49|8543.49|8663.49|8543.49|8662.4|8542.4|10
1654788720000|2022-06-09 15:32:00|8663.41|8543.41|8663.47|8543.47|8663.7|8543.7|8663.3|8543.3|10
1654788730000|2022-06-09 15:32:10|8663.31|8543.31|8663.94|8543.94|8663.94|8543.94|8663.3|8543.3|10
1654788740000|2022-06-09 15:32:20|8664.01|8544.01|8664.2|8544.2|8664.56|8544.56|8663.91|8543.91|10
1654788750000|2022-06-09 15:32:30|8664.18|8544.18|8664.58|8544.58|8664.58|8544.58|8664.1|8544.1|9
1654788760000|2022-06-09 15:32:40|8664.64|8544.64|8665.69|8545.69|8665.71|8545.71|8664.52|8544.52|10
1654788770000|2022-06-09 15:32:50|8665.83|8545.83|8667.11|8547.11|8667.11|8547.11|8665.83|8545.83|9
1654788780000|2022-06-09 15:33:00|8667.41|8547.41|8668.31|8548.31|8668.31|8548.31|8667.41|8547.41|10
1654788790000|2022-06-09 15:33:10|8668.49|8548.49|8669.12|8549.12|8669.2|8549.2|8668.3|8548.3|8
1654788800000|2022-06-09 15:33:20|8668.87|8548.87|8668.57|8548.57|8668.98|8548.98|8668.56|8548.56|10
1654788810000|2022-06-09 15:33:30|8668.18|8548.18|8666.75|8546.75|8668.18|8548.18|8666.51|8546.51|9
1654788820000|2022-06-09 15:33:40|8666.34|8546.34|8665.44|8545.44|8666.85|8546.85|8665.44|8545.44|9
1654788830000|2022-06-09 15:33:50|8665.53|8545.53|8664.87|8544.87|8665.53|8545.53|8664.87|8544.87|9
1654788840000|2022-06-09 15:34:00|8664.88|8544.88|8664.72|8544.72|8664.89|8544.89|8664.64|8544.64|10
1654788850000|2022-06-09 15:34:10|8664.67|8544.67|8664.28|8544.28|8664.7|8544.7|8664.17|8544.17|9
1654788860000|2022-06-09 15:34:20|8664.34|8544.34|8664.56|8544.56|8664.78|8544.78|8664.34|8544.34|9
1654788870000|2022-06-09 15:34:30|8664.54|8544.54|8664.64|8544.64|8664.82|8544.82|8664.49|8544.49|8
1654788880000|2022-06-09 15:34:40|8664.67|8544.67|8665.51|8545.51|8665.51|8545.51|8664.5|8544.5|8
1654788890000|2022-06-09 15:34:50|8665.93|8545.93|8666.54|8546.54|8666.54|8546.54|8665.93|8545.93|9
1654788900000|2022-06-09 15:35:00|8666.53|8546.53|8667.3|8547.3|8667.3|8547.3|8666.46|8546.46|10
1654788910000|2022-06-09 15:35:10|8667.57|8547.57|8667.9|8547.9|8668.06|8548.06|8667.46|8547.46|10
1654788920000|2022-06-09 15:35:20|8667.81|8547.81|8667.96|8547.96|8667.96|8547.96|8667.71|8547.71|10
1654788930000|2022-06-09 15:35:30|8668.22|8548.22|8668.77|8548.77|8668.85|8548.85|8668.09|8548.09|10
1654788940000|2022-06-09 15:35:40|8668.75|8548.75|8669.11|8549.11|8669.13|8549.13|8668.75|8548.75|9
1654788950000|2022-06-09 15:35:50|8669.24|8549.24|8671.77|8551.77|8671.77|8551.77|8669.2|8549.2|8
1654788960000|2022-06-09 15:36:00|8671.82|8551.82|8673|8553|8673|8553|8671.82|8551.82|7
1654788970000|2022-06-09 15:36:10|8672.94|8552.94|8672.36|8552.36|8672.99|8552.99|8672.36|8552.36|9
1654788980000|2022-06-09 15:36:20|8672|8552|8672.01|8552.01|8672.03|8552.03|8671.78|8551.78|10
1654788990000|2022-06-09 15:36:30|8672|8552|8671.61|8551.61|8672.08|8552.08|8671.61|8551.61|10
1654789000000|2022-06-09 15:36:40|8671.25|8551.25|8671.43|8551.43|8671.49|8551.49|8671.17|8551.17|9
1654789010000|2022-06-09 15:36:50|8671.5|8551.5|8672.75|8552.75|8672.85|8552.85|8671.5|8551.5|8
1654789020000|2022-06-09 15:37:00|8672.95|8552.95|8674.68|8554.68|8674.68|8554.68|8672.95|8552.95|10
1654789030000|2022-06-09 15:37:10|8675.69|8555.69|8676.44|8556.44|8676.44|8556.44|8675.69|8555.69|9
1654789040000|2022-06-09 15:37:20|8676.6|8556.6|8676.39|8556.39|8676.6|8556.6|8675.91|8555.91|10
1654789050000|2022-06-09 15:37:30|8676.1|8556.1|8677.21|8557.21|8677.21|8557.21|8676.1|8556.1|8
1654789060000|2022-06-09 15:37:40|8677.22|8557.22|8677.66|8557.66|8677.66|8557.66|8677.22|8557.22|10
1654789070000|2022-06-09 15:37:50|8677.7|8557.7|8678.21|8558.21|8678.21|8558.21|8677.26|8557.26|10
1654789080000|2022-06-09 15:38:00|8678.27|8558.27|8678.51|8558.51|8678.51|8558.51|8678.27|8558.27|9
1654789090000|2022-06-09 15:38:10|8678.41|8558.41|8678.47|8558.47|8678.66|8558.66|8678.24|8558.24|10
1654789100000|2022-06-09 15:38:20|8678.55|8558.55|8678.26|8558.26|8678.63|8558.63|8678.26|8558.26|8
1654789110000|2022-06-09 15:38:30|8678.16|8558.16|8677.35|8557.35|8678.25|8558.25|8677.35|8557.35|10
1654789120000|2022-06-09 15:38:40|8677.36|8557.36|8677.86|8557.86|8678.09|8558.09|8677.36|8557.36|10
1654789130000|2022-06-09 15:38:50|8677.9|8557.9|8678.86|8558.86|8678.86|8558.86|8677.88|8557.88|10
1654789140000|2022-06-09 15:39:00|8678.77|8558.77|8681.22|8561.22|8681.35|8561.35|8678.77|8558.77|10
1654789150000|2022-06-09 15:39:10|8681.2|8561.2|8680.75|8560.75|8681.32|8561.32|8680.66|8560.66|9
1654789160000|2022-06-09 15:39:20|8680.52|8560.52|8681.11|8561.11|8681.18|8561.18|8680.52|8560.52|10
1654789170000|2022-06-09 15:39:30|8680.97|8560.97|8680.6|8560.6|8681.03|8561.03|8680.19|8560.19|9
1654789180000|2022-06-09 15:39:40|8680.42|8560.42|8680.24|8560.24|8680.42|8560.42|8679.74|8559.74|9
1654789190000|2022-06-09 15:39:50|8680.05|8560.05|8680.14|8560.14|8680.21|8560.21|8679.91|8559.91|10
1654789200000|2022-06-09 15:40:00|8680.17|8560.17|8681.03|8561.03|8681.18|8561.18|8680.17|8560.17|10
1654789210000|2022-06-09 15:40:10|8681.2|8561.2|8681.44|8561.44|8681.69|8561.69|8681.2|8561.2|9
1654789220000|2022-06-09 15:40:20|8681.39|8561.39|8682.55|8562.55|8682.65|8562.65|8681.38|8561.38|10
1654789230000|2022-06-09 15:40:30|8682.76|8562.76|8682.58|8562.58|8683.15|8563.15|8682.58|8562.58|10
1654789240000|2022-06-09 15:40:40|8682.51|8562.51|8682.44|8562.44|8682.94|8562.94|8682.36|8562.36|10
1654789250000|2022-06-09 15:40:50|8682.25|8562.25|8682.23|8562.23|8682.66|8562.66|8682.23|8562.23|9
1654789260000|2022-06-09 15:41:00|8682.25|8562.25|8682.42|8562.42|8682.51|8562.51|8682.12|8562.12|10
1654789270000|2022-06-09 15:41:10|8682.48|8562.48|8683.25|8563.25|8683.26|8563.26|8682.48|8562.48|10
1654789280000|2022-06-09 15:41:20|8683.28|8563.28|8683.7|8563.7|8683.7|8563.7|8683.18|8563.18|8
1654789290000|2022-06-09 15:41:30|8683.82|8563.82|8684.86|8564.86|8684.86|8564.86|8683.82|8563.82|9
1654789300000|2022-06-09 15:41:40|8685.31|8565.31|8685.27|8565.27|8685.41|8565.41|8685.13|8565.13|8
1654789310000|2022-06-09 15:41:50|8685.55|8565.55|8685.55|8565.55|8685.79|8565.79|8685.35|8565.35|9
1654789320000|2022-06-09 15:42:00|8685.52|8565.52|8685.03|8565.03|8685.53|8565.53|8684.92|8564.92|10
1654789330000|2022-06-09 15:42:10|8685.42|8565.42|8685.66|8565.66|8685.73|8565.73|8685.42|8565.42|9
1654789340000|2022-06-09 15:42:20|8685.77|8565.77|8688.65|8568.65|8688.65|8568.65|8685.77|8565.77|10
1654789350000|2022-06-09 15:42:30|8689.95|8569.95|8693.19|8573.19|8693.19|8573.19|8689.95|8569.95|10
1654789360000|2022-06-09 15:42:40|8692.67|8572.67|8693.75|8573.75|8693.93|8573.93|8692.67|8572.67|10
1654789370000|2022-06-09 15:42:50|8693.53|8573.53|8695.07|8575.07|8695.22|8575.22|8693.53|8573.53|10
1654789380000|2022-06-09 15:43:00|8695.62|8575.62|8696.37|8576.37|8696.61|8576.61|8695.62|8575.62|10
1654789390000|2022-06-09 15:43:10|8696.52|8576.52|8700.78|8580.78|8700.98|8580.98|8696.52|8576.52|10
1654789400000|2022-06-09 15:43:20|8700.02|8580.02|8701.05|8581.05|8701.55|8581.55|8700.02|8580.02|10
1654789410000|2022-06-09 15:43:30|8701.89|8581.89|8701.8|8581.8|8702.03|8582.03|8701.17|8581.17|10
1654789420000|2022-06-09 15:43:40|8701.6|8581.6|8703.57|8583.57|8704.43|8584.43|8701.6|8581.6|10
1654789430000|2022-06-09 15:43:50|8703.54|8583.54|8703.4|8583.4|8703.56|8583.56|8702.98|8582.98|10
1654789440000|2022-06-09 15:44:00|8703.42|8583.42|8702.59|8582.59|8703.42|8583.42|8702.57|8582.57|10
1654789450000|2022-06-09 15:44:10|8702.48|8582.48|8701.75|8581.75|8703.41|8583.41|8701.75|8581.75|9
1654789460000|2022-06-09 15:44:20|8702.53|8582.53|8701.61|8581.61|8702.53|8582.53|8700.81|8580.81|10
1654789470000|2022-06-09 15:44:30|8701.41|8581.41|8700.1|8580.1|8701.51|8581.51|8700.1|8580.1|9
1654789480000|2022-06-09 15:44:40|8699.67|8579.67|8699.16|8579.16|8699.67|8579.67|8699.03|8579.03|9
1654789490000|2022-06-09 15:44:50|8699.29|8579.29|8698.84|8578.84|8699.39|8579.39|8698.8|8578.8|10
1654789500000|2022-06-09 15:45:00|8698.97|8578.97|8697.57|8577.57|8699.09|8579.09|8697.57|8577.57|10
1654789510000|2022-06-09 15:45:10|8697.37|8577.37|8696.07|8576.07|8697.48|8577.48|8695.31|8575.31|10
1654789520000|2022-06-09 15:45:20|8696.03|8576.03|8693.24|8573.24|8696.03|8576.03|8693.24|8573.24|9
1654789530000|2022-06-09 15:45:30|8692.69|8572.69|8693.66|8573.66|8694.08|8574.08|8692.69|8572.69|10
1654789540000|2022-06-09 15:45:40|8693.36|8573.36|8691.97|8571.97|8694.16|8574.16|8691.76|8571.76|10
1654789550000|2022-06-09 15:45:50|8691.95|8571.95|8691.28|8571.28|8692.46|8572.46|8691.28|8571.28|10
1654789560000|2022-06-09 15:46:00|8690.86|8570.86|8690.88|8570.88|8691.18|8571.18|8690.79|8570.79|10
1654789570000|2022-06-09 15:46:10|8690.7|8570.7|8690.73|8570.73|8691.04|8571.04|8690.51|8570.51|10
1654789580000|2022-06-09 15:46:20|8690.92|8570.92|8690.35|8570.35|8691.1|8571.1|8690.35|8570.35|10
1654789590000|2022-06-09 15:46:30|8690.29|8570.29|8689.61|8569.61|8690.32|8570.32|8689.6|8569.6|10
1654789600000|2022-06-09 15:46:40|8689.2|8569.2|8687.06|8567.06|8689.2|8569.2|8687.06|8567.06|10
1654789610000|2022-06-09 15:46:50|8686.78|8566.78|8684.53|8564.53|8686.78|8566.78|8684.48|8564.48|10
1654789620000|2022-06-09 15:47:00|8684.5|8564.5|8683.1|8563.1|8684.5|8564.5|8683.1|8563.1|10
1654789630000|2022-06-09 15:47:10|8683.37|8563.37|8683.15|8563.15|8683.56|8563.56|8683.09|8563.09|10
1654789640000|2022-06-09 15:47:20|8683.44|8563.44|8683.39|8563.39|8683.54|8563.54|8683.34|8563.34|10
1654789650000|2022-06-09 15:47:30|8683.26|8563.26|8683.74|8563.74|8683.74|8563.74|8683.26|8563.26|10
1654789660000|2022-06-09 15:47:40|8683.58|8563.58|8684.4|8564.4|8684.4|8564.4|8683.58|8563.58|10
1654789670000|2022-06-09 15:47:50|8684.52|8564.52|8685.46|8565.46|8685.46|8565.46|8684.52|8564.52|8
1654789680000|2022-06-09 15:48:00|8685.73|8565.73|8685.37|8565.37|8686.19|8566.19|8685.37|8565.37|10
1654789690000|2022-06-09 15:48:10|8685.33|8565.33|8683.04|8563.04|8685.33|8565.33|8683.04|8563.04|10
1654789700000|2022-06-09 15:48:20|8682.9|8562.9|8682.03|8562.03|8682.9|8562.9|8681.74|8561.74|10
1654789710000|2022-06-09 15:48:30|8681.88|8561.88|8679.66|8559.66|8681.88|8561.88|8679.66|8559.66|10
1654789720000|2022-06-09 15:48:40|8680.1|8560.1|8679.31|8559.31|8680.1|8560.1|8679.31|8559.31|10
1654789730000|2022-06-09 15:48:50|8679.52|8559.52|8678.47|8558.47|8679.52|8559.52|8678.43|8558.43|10
1654789740000|2022-06-09 15:49:00|8678.09|8558.09|8675.69|8555.69|8678.09|8558.09|8675.69|8555.69|10
1654789750000|2022-06-09 15:49:10|8675.43|8555.43|8675.05|8555.05|8675.55|8555.55|8675.05|8555.05|10
1654789760000|2022-06-09 15:49:20|8675.3|8555.3|8674.78|8554.78|8675.3|8555.3|8674.78|8554.78|8
1654789770000|2022-06-09 15:49:30|8674.72|8554.72|8674.72|8554.72|8674.72|8554.72|8674.4|8554.4|10
1654789780000|2022-06-09 15:49:40|8675.21|8555.21|8675.18|8555.18|8675.82|8555.82|8675.17|8555.17|10
1654789790000|2022-06-09 15:49:50|8674.96|8554.96|8672.29|8552.29|8674.99|8554.99|8672.29|8552.29|10
1654789800000|2022-06-09 15:50:00|8672.28|8552.28|8669.97|8549.97|8672.28|8552.28|8669.97|8549.97|9
1654789810000|2022-06-09 15:50:10|8670|8550|8666.63|8546.63|8670|8550|8666.63|8546.63|10
1654789820000|2022-06-09 15:50:20|8666.31|8546.31|8665.62|8545.62|8666.31|8546.31|8665.62|8545.62|10
1654789830000|2022-06-09 15:50:30|8665.65|8545.65|8664.53|8544.53|8665.65|8545.65|8664.34|8544.34|9
1654789840000|2022-06-09 15:50:40|8664.51|8544.51|8664.2|8544.2|8664.51|8544.51|8663.77|8543.77|9
1654789850000|2022-06-09 15:50:50|8664.17|8544.17|8664.24|8544.24|8664.4|8544.4|8663.92|8543.92|10
1654789860000|2022-06-09 15:51:00|8663.59|8543.59|8663.8|8543.8|8663.8|8543.8|8663.29|8543.29|10
1654789870000|2022-06-09 15:51:10|8663.81|8543.81|8665.81|8545.81|8665.81|8545.81|8663.81|8543.81|10
1654789880000|2022-06-09 15:51:20|8665.75|8545.75|8666.49|8546.49|8666.57|8546.57|8665.75|8545.75|9
1654789890000|2022-06-09 15:51:30|8666.63|8546.63|8667.69|8547.69|8667.74|8547.74|8666.2|8546.2|10
1654789900000|2022-06-09 15:51:40|8667.78|8547.78|8669.81|8549.81|8669.87|8549.87|8667.78|8547.78|9
1654789910000|2022-06-09 15:51:50|8669.82|8549.82|8671.68|8551.68|8671.68|8551.68|8669.78|8549.78|10
1654789920000|2022-06-09 15:52:00|8671.78|8551.78|8674.66|8554.66|8674.66|8554.66|8671.78|8551.78|10
1654789930000|2022-06-09 15:52:10|8676.38|8556.38|8680.53|8560.53|8680.53|8560.53|8676.38|8556.38|10
1654789940000|2022-06-09 15:52:20|8680.84|8560.84|8683.01|8563.01|8683.18|8563.18|8680.84|8560.84|9
1654789950000|2022-06-09 15:52:30|8683.36|8563.36|8682.68|8562.68|8683.39|8563.39|8682.68|8562.68|10
1654789960000|2022-06-09 15:52:40|8682.76|8562.76|8681.78|8561.78|8683.05|8563.05|8681.78|8561.78|10
1654789970000|2022-06-09 15:52:50|8681.69|8561.69|8681.59|8561.59|8681.84|8561.84|8681.31|8561.31|10
1654789980000|2022-06-09 15:53:00|8681.9|8561.9|8682.95|8562.95|8682.95|8562.95|8681.9|8561.9|10
1654789990000|2022-06-09 15:53:10|8683.09|8563.09|8683.78|8563.78|8683.85|8563.85|8683.09|8563.09|9
1654790000000|2022-06-09 15:53:20|8683.97|8563.97|8684.85|8564.85|8684.85|8564.85|8683.97|8563.97|10
1654790010000|2022-06-09 15:53:30|8684.81|8564.81|8685.5|8565.5|8685.51|8565.51|8684.74|8564.74|10
1654790020000|2022-06-09 15:53:40|8685.27|8565.27|8685.19|8565.19|8685.42|8565.42|8685.17|8565.17|9
1654790030000|2022-06-09 15:53:50|8685.29|8565.29|8685.65|8565.65|8685.65|8565.65|8685.22|8565.22|9
1654790040000|2022-06-09 15:54:00|8685.99|8565.99|8686.39|8566.39|8686.68|8566.68|8685.61|8565.61|10
1654790050000|2022-06-09 15:54:10|8686.31|8566.31|8688.29|8568.29|8688.29|8568.29|8686.31|8566.31|10
1654790060000|2022-06-09 15:54:20|8687.97|8567.97|8686.82|8566.82|8687.97|8567.97|8686.82|8566.82|10
1654790070000|2022-06-09 15:54:30|8686.74|8566.74|8687.43|8567.43|8687.45|8567.45|8686.73|8566.73|9
1654790080000|2022-06-09 15:54:40|8687.53|8567.53|8687.95|8567.95|8687.95|8567.95|8687.39|8567.39|10
1654790090000|2022-06-09 15:54:50|8688.13|8568.13|8688.15|8568.15|8688.7|8568.7|8688.13|8568.13|10
1654790100000|2022-06-09 15:55:00|8688.12|8568.12|8689.28|8569.28|8689.28|8569.28|8687.9|8567.9|10
1654790110000|2022-06-09 15:55:10|8689.35|8569.35|8691.28|8571.28|8691.28|8571.28|8689.35|8569.35|10
1654790120000|2022-06-09 15:55:20|8691.91|8571.91|8694.03|8574.03|8694.16|8574.16|8691.91|8571.91|10
1654790130000|2022-06-09 15:55:30|8693.89|8573.89|8693.86|8573.86|8694.25|8574.25|8693.73|8573.73|10
1654790140000|2022-06-09 15:55:40|8693.91|8573.91|8694.4|8574.4|8694.4|8574.4|8693.74|8573.74|8
1654790150000|2022-06-09 15:55:50|8694.41|8574.41|8695.36|8575.36|8695.44|8575.44|8694.41|8574.41|10
1654790160000|2022-06-09 15:56:00|8695.21|8575.21|8695.34|8575.34|8695.62|8575.62|8694.98|8574.98|10
1654790170000|2022-06-09 15:56:10|8695.39|8575.39|8695.34|8575.34|8695.79|8575.79|8695.34|8575.34|9
1654790180000|2022-06-09 15:56:20|8695.37|8575.37|8696.25|8576.25|8696.25|8576.25|8695.37|8575.37|10
1654790190000|2022-06-09 15:56:30|8696.23|8576.23|8698.18|8578.18|8698.18|8578.18|8696.23|8576.23|9
1654790200000|2022-06-09 15:56:40|8698.53|8578.53|8698.41|8578.41|8698.57|8578.57|8698.37|8578.37|10
1654790210000|2022-06-09 15:56:50|8698.4|8578.4|8697.93|8577.93|8698.4|8578.4|8697.93|8577.93|10
1654790220000|2022-06-09 15:57:00|8697.97|8577.97|8699.17|8579.17|8699.17|8579.17|8697.85|8577.85|10
1654790230000|2022-06-09 15:57:10|8698.94|8578.94|8698.8|8578.8|8699.23|8579.23|8698.32|8578.32|10
1654790240000|2022-06-09 15:57:20|8698.89|8578.89|8699.1|8579.1|8699.18|8579.18|8698.89|8578.89|9
1654790250000|2022-06-09 15:57:30|8699.4|8579.4|8700.87|8580.87|8701.01|8581.01|8699.4|8579.4|10
1654790260000|2022-06-09 15:57:40|8700.72|8580.72|8700.77|8580.77|8701.37|8581.37|8700.72|8580.72|10
1654790270000|2022-06-09 15:57:50|8700.69|8580.69|8700.3|8580.3|8700.69|8580.69|8700.3|8580.3|9
1654790280000|2022-06-09 15:58:00|8699.79|8579.79|8699.72|8579.72|8700.03|8580.03|8699.55|8579.55|9
1654790290000|2022-06-09 15:58:10|8699.82|8579.82|8699.56|8579.56|8699.89|8579.89|8699.51|8579.51|9
1654790300000|2022-06-09 15:58:20|8699.34|8579.34|8698.56|8578.56|8699.51|8579.51|8698.56|8578.56|10
1654790310000|2022-06-09 15:58:30|8698.34|8578.34|8696.93|8576.93|8698.34|8578.34|8696.91|8576.91|10
1654790320000|2022-06-09 15:58:40|8696.63|8576.63|8694.63|8574.63|8696.63|8576.63|8694.63|8574.63|10
1654790330000|2022-06-09 15:58:50|8694.49|8574.49|8693.9|8573.9|8694.59|8574.59|8693.9|8573.9|9
1654790340000|2022-06-09 15:59:00|8693.89|8573.89|8694.1|8574.1|8694.1|8574.1|8693.61|8573.61|10
1654790350000|2022-06-09 15:59:10|8694.06|8574.06|8694.97|8574.97|8695.11|8575.11|8694.06|8574.06|10
1654790360000|2022-06-09 15:59:20|8695.68|8575.68|8695.65|8575.65|8695.84|8575.84|8695.37|8575.37|10
1654790370000|2022-06-09 15:59:30|8695.66|8575.66|8695.96|8575.96|8695.98|8575.98|8695.25|8575.25|8
1654790380000|2022-06-09 15:59:40|8695.46|8575.46|8695.58|8575.58|8695.75|8575.75|8695.3|8575.3|9
1654790390000|2022-06-09 15:59:50|8695.67|8575.67|8695.17|8575.17|8695.97|8575.97|8695.12|8575.12|9
1654790400000|2022-06-09 16:00:00|8695.15|8575.15|8695.1|8575.1|8695.26|8575.26|8694.98|8574.98|10
1654790410000|2022-06-09 16:00:10|8695.08|8575.08|8694.85|8574.85|8695.23|8575.23|8694.65|8574.65|9
1654790420000|2022-06-09 16:00:20|8694.91|8574.91|8696.62|8576.62|8696.71|8576.71|8694.91|8574.91|10
1654790430000|2022-06-09 16:00:30|8696.73|8576.73|8698.46|8578.46|8698.46|8578.46|8696.69|8576.69|10
1654790440000|2022-06-09 16:00:40|8698.6|8578.6|8700.22|8580.22|8700.22|8580.22|8698.6|8578.6|8
1654790450000|2022-06-09 16:00:50|8700.35|8580.35|8700.93|8580.93|8700.93|8580.93|8700.35|8580.35|10
1654790460000|2022-06-09 16:01:00|8701|8581|8700.7|8580.7|8701|8581|8700.66|8580.66|9
1654790470000|2022-06-09 16:01:10|8700.65|8580.65|8702.03|8582.03|8702.13|8582.13|8700.65|8580.65|10
1654790480000|2022-06-09 16:01:20|8702.48|8582.48|8702.92|8582.92|8703.23|8583.23|8702.31|8582.31|10
1654790490000|2022-06-09 16:01:30|8703.56|8583.56|8704.02|8584.02|8704.02|8584.02|8703.21|8583.21|10
1654790500000|2022-06-09 16:01:40|8704.54|8584.54|8705.36|8585.36|8705.39|8585.39|8704.29|8584.29|9
1654790510000|2022-06-09 16:01:50|8705.31|8585.31|8705.67|8585.67|8706.08|8586.08|8705.13|8585.13|9
1654790520000|2022-06-09 16:02:00|8705.75|8585.75|8706.67|8586.67|8707.07|8587.07|8705.24|8585.24|10
1654790530000|2022-06-09 16:02:10|8706.69|8586.69|8705.04|8585.04|8707.09|8587.09|8705|8585|10
1654790540000|2022-06-09 16:02:20|8703.68|8583.68|8702.41|8582.41|8704.17|8584.17|8701.89|8581.89|10
1654790550000|2022-06-09 16:02:30|8702.39|8582.39|8700.57|8580.57|8702.39|8582.39|8700.45|8580.45|10
1654790560000|2022-06-09 16:02:40|8700.16|8580.16|8700.61|8580.61|8700.61|8580.61|8700.16|8580.16|10
1654790570000|2022-06-09 16:02:50|8700.96|8580.96|8700.21|8580.21|8700.96|8580.96|8700.01|8580.01|10
1654790580000|2022-06-09 16:03:00|8699.56|8579.56|8698.86|8578.86|8699.91|8579.91|8698.86|8578.86|10
1654790590000|2022-06-09 16:03:10|8698.79|8578.79|8698.16|8578.16|8699.09|8579.09|8697.36|8577.36|10
1654790600000|2022-06-09 16:03:20|8698.42|8578.42|8697.5|8577.5|8698.54|8578.54|8697.5|8577.5|10
1654790610000|2022-06-09 16:03:30|8697.22|8577.22|8695.91|8575.91|8697.22|8577.22|8695.91|8575.91|10
1654790620000|2022-06-09 16:03:40|8695.82|8575.82|8694.38|8574.38|8695.82|8575.82|8694.38|8574.38|10
1654790630000|2022-06-09 16:03:50|8694.07|8574.07|8692.5|8572.5|8694.46|8574.46|8692.3|8572.3|10
1654790640000|2022-06-09 16:04:00|8692.45|8572.45|8689.69|8569.69|8692.45|8572.45|8689.69|8569.69|9
1654790650000|2022-06-09 16:04:10|8689.64|8569.64|8689.48|8569.48|8690.41|8570.41|8689.41|8569.41|10
1654790660000|2022-06-09 16:04:20|8689.35|8569.35|8687.78|8567.78|8689.35|8569.35|8687.5|8567.5|10
1654790670000|2022-06-09 16:04:30|8688.12|8568.12|8688.75|8568.75|8688.75|8568.75|8687.33|8567.33|10
1654790680000|2022-06-09 16:04:40|8687.88|8567.88|8689.2|8569.2|8690.48|8570.48|8687.88|8567.88|10
1654790690000|2022-06-09 16:04:50|8690.15|8570.15|8693.09|8573.09|8693.28|8573.28|8688.96|8568.96|10
1654790700000|2022-06-09 16:05:00|8693.17|8573.17|8694.62|8574.62|8694.67|8574.67|8692.89|8572.89|10
1654790710000|2022-06-09 16:05:10|8694.45|8574.45|8694.97|8574.97|8695.2|8575.2|8694.45|8574.45|10
1654790720000|2022-06-09 16:05:20|8695.37|8575.37|8695.88|8575.88|8696.08|8576.08|8695.05|8575.05|9
1654790730000|2022-06-09 16:05:30|8696.46|8576.46|8695.94|8575.94|8697.06|8577.06|8695.51|8575.51|10
1654790740000|2022-06-09 16:05:40|8694.69|8574.69|8693.61|8573.61|8695.73|8575.73|8693.61|8573.61|9
1654790750000|2022-06-09 16:05:50|8694.3|8574.3|8692.9|8572.9|8694.38|8574.38|8692.88|8572.88|10
1654790760000|2022-06-09 16:06:00|8693.11|8573.11|8691.63|8571.63|8693.16|8573.16|8691.63|8571.63|10
1654790770000|2022-06-09 16:06:10|8692.2|8572.2|8689.7|8569.7|8692.5|8572.5|8689.7|8569.7|10
1654790780000|2022-06-09 16:06:20|8690.96|8570.96|8689.35|8569.35|8691.35|8571.35|8689.35|8569.35|10
1654790790000|2022-06-09 16:06:30|8690.22|8570.22|8688.37|8568.37|8690.22|8570.22|8688.37|8568.37|10
1654790800000|2022-06-09 16:06:40|8687.69|8567.69|8688.38|8568.38|8688.42|8568.42|8687.66|8567.66|10
1654790810000|2022-06-09 16:06:50|8688.42|8568.42|8687.52|8567.52|8688.58|8568.58|8687.52|8567.52|10
1654790820000|2022-06-09 16:07:00|8687.39|8567.39|8687.35|8567.35|8687.7|8567.7|8686.98|8566.98|8
1654790830000|2022-06-09 16:07:10|8686.98|8566.98|8683.09|8563.09|8687.53|8567.53|8683.09|8563.09|10
1654790840000|2022-06-09 16:07:20|8682.64|8562.64|8682.56|8562.56|8682.64|8562.64|8681.8|8561.8|10
1654790850000|2022-06-09 16:07:30|8682.38|8562.38|8681.01|8561.01|8682.38|8562.38|8681.01|8561.01|10
1654790860000|2022-06-09 16:07:40|8681.21|8561.21|8681|8561|8681.21|8561.21|8680.76|8560.76|10
1654790870000|2022-06-09 16:07:50|8680.73|8560.73|8679.84|8559.84|8680.93|8560.93|8679.84|8559.84|10
1654790880000|2022-06-09 16:08:00|8680.13|8560.13|8680.72|8560.72|8680.72|8560.72|8679.83|8559.83|10
1654790890000|2022-06-09 16:08:10|8679.85|8559.85|8680.67|8560.67|8680.96|8560.96|8679.85|8559.85|9
1654790900000|2022-06-09 16:08:20|8681.35|8561.35|8682.48|8562.48|8682.53|8562.53|8681.35|8561.35|10
1654790910000|2022-06-09 16:08:30|8682.33|8562.33|8681.63|8561.63|8682.56|8562.56|8681.63|8561.63|9
1654790920000|2022-06-09 16:08:40|8681.86|8561.86|8681.46|8561.46|8682.1|8562.1|8681.18|8561.18|10
1654790930000|2022-06-09 16:08:50|8681.18|8561.18|8681.05|8561.05|8681.69|8561.69|8681.05|8561.05|10
1654790940000|2022-06-09 16:09:00|8681.56|8561.56|8681.31|8561.31|8681.9|8561.9|8681.31|8561.31|10
1654790950000|2022-06-09 16:09:10|8681.24|8561.24|8681.83|8561.83|8681.91|8561.91|8681.24|8561.24|9
1654790960000|2022-06-09 16:09:20|8682.27|8562.27|8683.08|8563.08|8683.22|8563.22|8682.27|8562.27|10
1654790970000|2022-06-09 16:09:30|8683.27|8563.27|8684.02|8564.02|8684.24|8564.24|8683.19|8563.19|9
1654790980000|2022-06-09 16:09:40|8684.25|8564.25|8684.14|8564.14|8684.46|8564.46|8684.04|8564.04|9
1654790990000|2022-06-09 16:09:50|8684.06|8564.06|8684.23|8564.23|8684.25|8564.25|8684.06|8564.06|7
1654791000000|2022-06-09 16:10:00|8684.25|8564.25|8685.34|8565.34|8685.5|8565.5|8684.23|8564.23|9
1654791010000|2022-06-09 16:10:10|8685.25|8565.25|8685.58|8565.58|8685.75|8565.75|8685.25|8565.25|10
1654791020000|2022-06-09 16:10:20|8685.51|8565.51|8685.2|8565.2|8685.52|8565.52|8685.2|8565.2|6
1654791030000|2022-06-09 16:10:30|8684.99|8564.99|8684.04|8564.04|8685.09|8565.09|8684.04|8564.04|10
1654791040000|2022-06-09 16:10:40|8684.1|8564.1|8683.21|8563.21|8684.1|8564.1|8683.17|8563.17|10
1654791050000|2022-06-09 16:10:50|8683.08|8563.08|8681.51|8561.51|8683.08|8563.08|8681.51|8561.51|10
1654791060000|2022-06-09 16:11:00|8681.53|8561.53|8681.22|8561.22|8681.61|8561.61|8680.9|8560.9|10
1654791070000|2022-06-09 16:11:10|8681.26|8561.26|8680.7|8560.7|8681.26|8561.26|8680.42|8560.42|10
1654791080000|2022-06-09 16:11:20|8680.76|8560.76|8679.27|8559.27|8680.76|8560.76|8679.27|8559.27|10
1654791090000|2022-06-09 16:11:30|8679.34|8559.34|8679.03|8559.03|8679.56|8559.56|8679.03|8559.03|10
1654791100000|2022-06-09 16:11:40|8678.94|8558.94|8678.39|8558.39|8678.94|8558.94|8678.39|8558.39|10
1654791110000|2022-06-09 16:11:50|8678.14|8558.14|8677.2|8557.2|8678.14|8558.14|8677.2|8557.2|9
1654791120000|2022-06-09 16:12:00|8677.04|8557.04|8676.25|8556.25|8677.04|8557.04|8676.25|8556.25|8
1654791130000|2022-06-09 16:12:10|8675.65|8555.65|8676.17|8556.17|8676.37|8556.37|8675.65|8555.65|10
1654791140000|2022-06-09 16:12:20|8676.32|8556.32|8676.6|8556.6|8676.91|8556.91|8676.32|8556.32|9
1654791150000|2022-06-09 16:12:30|8676.77|8556.77|8676.49|8556.49|8676.82|8556.82|8676.49|8556.49|9
1654791160000|2022-06-09 16:12:40|8676.31|8556.31|8675.22|8555.22|8676.31|8556.31|8675.13|8555.13|10
1654791170000|2022-06-09 16:12:50|8675.24|8555.24|8676.03|8556.03|8676.03|8556.03|8675.24|8555.24|7
1654791180000|2022-06-09 16:13:00|8675.96|8555.96|8676.03|8556.03|8676.28|8556.28|8675.96|8555.96|6
1654791190000|2022-06-09 16:13:10|8676.12|8556.12|8675.52|8555.52|8676.12|8556.12|8675.08|8555.08|10
1654791200000|2022-06-09 16:13:20|8675.34|8555.34|8675.56|8555.56|8675.78|8555.78|8675.23|8555.23|10
1654791210000|2022-06-09 16:13:30|8675.46|8555.46|8676|8556|8676|8556|8675.23|8555.23|10
1654791220000|2022-06-09 16:13:40|8676.19|8556.19|8676.27|8556.27|8676.63|8556.63|8676.12|8556.12|10
1654791230000|2022-06-09 16:13:50|8676.33|8556.33|8676.24|8556.24|8676.33|8556.33|8675.91|8555.91|10
1654791240000|2022-06-09 16:14:00|8676.15|8556.15|8677.48|8557.48|8677.48|8557.48|8676.15|8556.15|10
1654791250000|2022-06-09 16:14:10|8677.45|8557.45|8677.91|8557.91|8678.09|8558.09|8677.45|8557.45|9
1654791260000|2022-06-09 16:14:20|8677.83|8557.83|8678.5|8558.5|8678.5|8558.5|8677.83|8557.83|9
1654791270000|2022-06-09 16:14:30|8678.47|8558.47|8678.22|8558.22|8678.57|8558.57|8678.21|8558.21|8
1654791280000|2022-06-09 16:14:40|8678.12|8558.12|8678.19|8558.19|8678.29|8558.29|8678.09|8558.09|10
1654791290000|2022-06-09 16:14:50|8678.08|8558.08|8678.03|8558.03|8678.53|8558.53|8678.03|8558.03|7
1654791300000|2022-06-09 16:15:00|8677.88|8557.88|8677.61|8557.61|8677.9|8557.9|8677.53|8557.53|9
1654791310000|2022-06-09 16:15:10|8676.98|8556.98|8675.71|8555.71|8676.98|8556.98|8675.71|8555.71|10
1654791320000|2022-06-09 16:15:20|8675.72|8555.72|8674.43|8554.43|8675.81|8555.81|8674.43|8554.43|10
1654791330000|2022-06-09 16:15:30|8674.28|8554.28|8673.88|8553.88|8674.35|8554.35|8673.88|8553.88|9
1654791340000|2022-06-09 16:15:40|8673.71|8553.71|8673.53|8553.53|8673.73|8553.73|8673.44|8553.44|10
1654791350000|2022-06-09 16:15:50|8673.5|8553.5|8673.05|8553.05|8673.56|8553.56|8672.89|8552.89|9
1654791360000|2022-06-09 16:16:00|8673.13|8553.13|8673.52|8553.52|8673.55|8553.55|8672.97|8552.97|10
1654791370000|2022-06-09 16:16:10|8672.99|8552.99|8672.71|8552.71|8673.42|8553.42|8672.71|8552.71|10
1654791380000|2022-06-09 16:16:20|8672.57|8552.57|8673.6|8553.6|8673.6|8553.6|8672.57|8552.57|10
1654791390000|2022-06-09 16:16:30|8673.49|8553.49|8673.82|8553.82|8673.83|8553.83|8673.38|8553.38|9
1654791400000|2022-06-09 16:16:40|8674.01|8554.01|8673.5|8553.5|8674.01|8554.01|8673.04|8553.04|10
1654791410000|2022-06-09 16:16:50|8673.68|8553.68|8674.56|8554.56|8674.56|8554.56|8673.62|8553.62|10
1654791420000|2022-06-09 16:17:00|8674.49|8554.49|8674.59|8554.59|8674.59|8554.59|8674.4|8554.4|10
1654791430000|2022-06-09 16:17:10|8674.84|8554.84|8674.19|8554.19|8674.91|8554.91|8674.15|8554.15|10
1654791440000|2022-06-09 16:17:20|8674.09|8554.09|8672.43|8552.43|8674.09|8554.09|8672.34|8552.34|10
1654791450000|2022-06-09 16:17:30|8672.19|8552.19|8672.82|8552.82|8672.99|8552.99|8672.08|8552.08|10
1654791460000|2022-06-09 16:17:40|8672.96|8552.96|8672.99|8552.99|8673.03|8553.03|8672.81|8552.81|9
1654791470000|2022-06-09 16:17:50|8672.6|8552.6|8672.72|8552.72|8672.73|8552.73|8672.54|8552.54|9
1654791480000|2022-06-09 16:18:00|8673.44|8553.44|8672.3|8552.3|8673.44|8553.44|8672.3|8552.3|8
1654791490000|2022-06-09 16:18:10|8672.34|8552.34|8672.09|8552.09|8672.34|8552.34|8671.76|8551.76|10
1654791500000|2022-06-09 16:18:20|8671.51|8551.51|8671.57|8551.57|8671.69|8551.69|8671.44|8551.44|10
1654791510000|2022-06-09 16:18:30|8671.41|8551.41|8670.73|8550.73|8671.43|8551.43|8670.68|8550.68|10
1654791520000|2022-06-09 16:18:40|8670.87|8550.87|8671.05|8551.05|8671.05|8551.05|8670.87|8550.87|9
1654791530000|2022-06-09 16:18:50|8670.91|8550.91|8672.97|8552.97|8672.97|8552.97|8670.91|8550.91|10
1654791540000|2022-06-09 16:19:00|8673|8553|8673.71|8553.71|8673.79|8553.79|8673|8553|9
1654791550000|2022-06-09 16:19:10|8673.96|8553.96|8674.31|8554.31|8674.54|8554.54|8673.96|8553.96|9
1654791560000|2022-06-09 16:19:20|8674.25|8554.25|8673.44|8553.44|8674.35|8554.35|8673.41|8553.41|9
1654791570000|2022-06-09 16:19:30|8673.57|8553.57|8675.46|8555.46|8675.46|8555.46|8673.57|8553.57|10
1654791580000|2022-06-09 16:19:40|8676.27|8556.27|8675.42|8555.42|8676.33|8556.33|8675.42|8555.42|10
1654791590000|2022-06-09 16:19:50|8675.48|8555.48|8675.06|8555.06|8675.48|8555.48|8674.9|8554.9|9
1654791600000|2022-06-09 16:20:00|8675.16|8555.16|8675.93|8555.93|8675.94|8555.94|8675.1|8555.1|9
1654791610000|2022-06-09 16:20:10|8675.97|8555.97|8676.39|8556.39|8676.61|8556.61|8675.67|8555.67|10
1654791620000|2022-06-09 16:20:20|8676.53|8556.53|8677.14|8557.14|8677.21|8557.21|8676.53|8556.53|9
1654791630000|2022-06-09 16:20:30|8677.09|8557.09|8678.52|8558.52|8678.52|8558.52|8677.09|8557.09|10
1654791640000|2022-06-09 16:20:40|8678.31|8558.31|8677.23|8557.23|8678.31|8558.31|8677.23|8557.23|10
1654791650000|2022-06-09 16:20:50|8677.18|8557.18|8677.4|8557.4|8677.42|8557.42|8677.11|8557.11|9
1654791660000|2022-06-09 16:21:00|8677.32|8557.32|8677.52|8557.52|8677.52|8557.52|8677.18|8557.18|10
1654791670000|2022-06-09 16:21:10|8677.34|8557.34|8675.86|8555.86|8677.34|8557.34|8675.86|8555.86|10
1654791680000|2022-06-09 16:21:20|8675.32|8555.32|8675.41|8555.41|8675.66|8555.66|8675.32|8555.32|10
1654791690000|2022-06-09 16:21:30|8675.39|8555.39|8675.91|8555.91|8676|8556|8675.39|8555.39|9
1654791700000|2022-06-09 16:21:40|8675.77|8555.77|8674.63|8554.63|8675.81|8555.81|8674.63|8554.63|10
1654791710000|2022-06-09 16:21:50|8674.62|8554.62|8674.25|8554.25|8674.62|8554.62|8674.02|8554.02|10
1654791720000|2022-06-09 16:22:00|8674.32|8554.32|8674.92|8554.92|8675.04|8555.04|8674.32|8554.32|9
1654791730000|2022-06-09 16:22:10|8674.88|8554.88|8675.05|8555.05|8675.05|8555.05|8674.82|8554.82|10
1654791740000|2022-06-09 16:22:20|8675.02|8555.02|8674.76|8554.76|8675.02|8555.02|8674.52|8554.52|9
1654791750000|2022-06-09 16:22:30|8674.68|8554.68|8675.41|8555.41|8675.41|8555.41|8674.68|8554.68|10
1654791760000|2022-06-09 16:22:40|8675.01|8555.01|8674.96|8554.96|8675.41|8555.41|8674.96|8554.96|10
1654791770000|2022-06-09 16:22:50|8675.04|8555.04|8676.12|8556.12|8676.12|8556.12|8675.04|8555.04|9
1654791780000|2022-06-09 16:23:00|8676.16|8556.16|8676.63|8556.63|8676.65|8556.65|8676.16|8556.16|9
1654791790000|2022-06-09 16:23:10|8676.46|8556.46|8676.92|8556.92|8676.92|8556.92|8676.46|8556.46|10
1654791800000|2022-06-09 16:23:20|8677.22|8557.22|8677.68|8557.68|8677.79|8557.79|8677.22|8557.22|10
1654791810000|2022-06-09 16:23:30|8677.7|8557.7|8678.12|8558.12|8678.15|8558.15|8677.67|8557.67|9
1654791820000|2022-06-09 16:23:40|8678.05|8558.05|8678.27|8558.27|8678.49|8558.49|8677.96|8557.96|10
1654791830000|2022-06-09 16:23:50|8678.25|8558.25|8678.54|8558.54|8678.64|8558.64|8678.24|8558.24|10
1654791840000|2022-06-09 16:24:00|8678.47|8558.47|8678.42|8558.42|8678.49|8558.49|8678.34|8558.34|9
1654791850000|2022-06-09 16:24:10|8678.49|8558.49|8678.56|8558.56|8678.7|8558.7|8678.41|8558.41|10
1654791860000|2022-06-09 16:24:20|8678.55|8558.55|8677.82|8557.82|8678.66|8558.66|8677.82|8557.82|8
1654791870000|2022-06-09 16:24:30|8677.66|8557.66|8677.16|8557.16|8677.66|8557.66|8677.12|8557.12|10
1654791880000|2022-06-09 16:24:40|8676.97|8556.97|8676.64|8556.64|8677.24|8557.24|8676.54|8556.54|9
1654791890000|2022-06-09 16:24:50|8676.58|8556.58|8677.67|8557.67|8677.72|8557.72|8676.53|8556.53|10
1654791900000|2022-06-09 16:25:00|8677.66|8557.66|8677.34|8557.34|8677.66|8557.66|8677.27|8557.27|10
1654791910000|2022-06-09 16:25:10|8677.5|8557.5|8677.83|8557.83|8677.83|8557.83|8677.47|8557.47|9
1654791920000|2022-06-09 16:25:20|8677.73|8557.73|8678.18|8558.18|8678.18|8558.18|8677.73|8557.73|8
1654791930000|2022-06-09 16:25:30|8678.11|8558.11|8679.13|8559.13|8679.13|8559.13|8678.11|8558.11|10
1654791940000|2022-06-09 16:25:40|8679.06|8559.06|8679.98|8559.98|8679.98|8559.98|8679.06|8559.06|9
1654791950000|2022-06-09 16:25:50|8679.89|8559.89|8680.27|8560.27|8680.46|8560.46|8679.89|8559.89|10
1654791960000|2022-06-09 16:26:00|8680.07|8560.07|8680.22|8560.22|8680.22|8560.22|8679.66|8559.66|9
1654791970000|2022-06-09 16:26:10|8680.08|8560.08|8681.32|8561.32|8681.32|8561.32|8680.08|8560.08|10
1654791980000|2022-06-09 16:26:20|8681.38|8561.38|8681.53|8561.53|8681.67|8561.67|8681.05|8561.05|10
1654791990000|2022-06-09 16:26:30|8681.47|8561.47|8680.65|8560.65|8681.93|8561.93|8680.65|8560.65|10
1654792000000|2022-06-09 16:26:40|8680.44|8560.44|8681.06|8561.06|8681.06|8561.06|8680.26|8560.26|10
1654792010000|2022-06-09 16:26:50|8681.17|8561.17|8681.15|8561.15|8681.21|8561.21|8680.96|8560.96|9
1654792020000|2022-06-09 16:27:00|8681.04|8561.04|8680.58|8560.58|8681.14|8561.14|8680.58|8560.58|10
1654792030000|2022-06-09 16:27:10|8680.41|8560.41|8680.87|8560.87|8680.98|8560.98|8680.41|8560.41|9
1654792040000|2022-06-09 16:27:20|8680.89|8560.89|8680.45|8560.45|8680.89|8560.89|8680.45|8560.45|10
1654792050000|2022-06-09 16:27:30|8680.37|8560.37|8678.13|8558.13|8680.37|8560.37|8678.13|8558.13|10
1654792060000|2022-06-09 16:27:40|8678.21|8558.21|8678.2|8558.2|8678.47|8558.47|8678.19|8558.19|10
1654792070000|2022-06-09 16:27:50|8678.19|8558.19|8678.7|8558.7|8678.75|8558.75|8678.19|8558.19|10
1654792080000|2022-06-09 16:28:00|8678.68|8558.68|8678.19|8558.19|8678.84|8558.84|8678.19|8558.19|10
1654792090000|2022-06-09 16:28:10|8678.11|8558.11|8677.77|8557.77|8678.17|8558.17|8677.77|8557.77|9
1654792100000|2022-06-09 16:28:20|8677.86|8557.86|8677.87|8557.87|8678.13|8558.13|8677.64|8557.64|9
1654792110000|2022-06-09 16:28:30|8677.88|8557.88|8677.9|8557.9|8677.97|8557.97|8677.51|8557.51|9
1654792120000|2022-06-09 16:28:40|8677.84|8557.84|8677.33|8557.33|8677.84|8557.84|8676.94|8556.94|10
1654792130000|2022-06-09 16:28:50|8677.29|8557.29|8677.43|8557.43|8677.6|8557.6|8677.29|8557.29|9
1654792140000|2022-06-09 16:29:00|8677.48|8557.48|8678.56|8558.56|8678.56|8558.56|8677.48|8557.48|10
1654792150000|2022-06-09 16:29:10|8678.52|8558.52|8678.95|8558.95|8678.95|8558.95|8678.52|8558.52|10
1654792160000|2022-06-09 16:29:20|8678.96|8558.96|8680.11|8560.11|8680.16|8560.16|8678.92|8558.92|9
1654792170000|2022-06-09 16:29:30|8680.19|8560.19|8681.05|8561.05|8681.08|8561.08|8680.05|8560.05|9
1654792180000|2022-06-09 16:29:40|8681.06|8561.06|8681.66|8561.66|8681.82|8561.82|8680.9|8560.9|10
1654792190000|2022-06-09 16:29:50|8681.55|8561.55|8681.62|8561.62|8681.64|8561.64|8681.5|8561.5|9
1654792200000|2022-06-09 16:30:00|8681.46|8561.46|8682.39|8562.39|8682.39|8562.39|8681.46|8561.46|9
1654792210000|2022-06-09 16:30:10|8682.57|8562.57|8683|8563|8683.15|8563.15|8682.57|8562.57|10
1654792220000|2022-06-09 16:30:20|8682.99|8562.99|8683.16|8563.16|8683.23|8563.23|8682.77|8562.77|10
1654792230000|2022-06-09 16:30:30|8683.38|8563.38|8684.02|8564.02|8684.02|8564.02|8683.38|8563.38|10
1654792240000|2022-06-09 16:30:40|8684.22|8564.22|8684.93|8564.93|8684.93|8564.93|8684.22|8564.22|10
1654792250000|2022-06-09 16:30:50|8684.57|8564.57|8685.17|8565.17|8685.17|8565.17|8684.47|8564.47|10
1654792260000|2022-06-09 16:31:00|8685.32|8565.32|8685.6|8565.6|8685.6|8565.6|8684.93|8564.93|10
1654792270000|2022-06-09 16:31:10|8685.54|8565.54|8686.75|8566.75|8686.75|8566.75|8685.48|8565.48|10
1654792280000|2022-06-09 16:31:20|8686.69|8566.69|8687.31|8567.31|8687.33|8567.33|8686.69|8566.69|10
1654792290000|2022-06-09 16:31:30|8687.59|8567.59|8687.62|8567.62|8687.92|8567.92|8687.47|8567.47|10
1654792300000|2022-06-09 16:31:40|8687.46|8567.46|8686.28|8566.28|8687.46|8567.46|8686.28|8566.28|7
1654792310000|2022-06-09 16:31:50|8686.16|8566.16|8685.75|8565.75|8686.16|8566.16|8685.75|8565.75|8
1654792320000|2022-06-09 16:32:00|8685.72|8565.72|8685.28|8565.28|8685.73|8565.73|8685.27|8565.27|10
1654792330000|2022-06-09 16:32:10|8685.06|8565.06|8683.15|8563.15|8685.15|8565.15|8683.15|8563.15|10
1654792340000|2022-06-09 16:32:20|8682.63|8562.63|8681.94|8561.94|8682.63|8562.63|8681.94|8561.94|8
1654792350000|2022-06-09 16:32:30|8682.06|8562.06|8680.94|8560.94|8682.09|8562.09|8680.94|8560.94|9
1654792360000|2022-06-09 16:32:40|8680.84|8560.84|8678|8558|8680.84|8560.84|8678|8558|10
1654792370000|2022-06-09 16:32:50|8678.34|8558.34|8679.42|8559.42|8679.78|8559.78|8678.34|8558.34|9
1654792380000|2022-06-09 16:33:00|8679.31|8559.31|8677.78|8557.78|8679.31|8559.31|8677.78|8557.78|9
1654792390000|2022-06-09 16:33:10|8677.68|8557.68|8678.85|8558.85|8678.85|8558.85|8677.65|8557.65|10
1654792400000|2022-06-09 16:33:20|8678.77|8558.77|8679.79|8559.79|8679.97|8559.97|8678.77|8558.77|8
1654792410000|2022-06-09 16:33:30|8680.44|8560.44|8681.64|8561.64|8681.64|8561.64|8680.29|8560.29|9
1654792420000|2022-06-09 16:33:40|8681.73|8561.73|8683.37|8563.37|8683.37|8563.37|8681.73|8561.73|10
1654792430000|2022-06-09 16:33:50|8683.46|8563.46|8685.31|8565.31|8685.31|8565.31|8683.46|8563.46|9
1654792440000|2022-06-09 16:34:00|8685.24|8565.24|8684.67|8564.67|8685.24|8565.24|8684.67|8564.67|9
1654792450000|2022-06-09 16:34:10|8685.25|8565.25|8685.76|8565.76|8685.76|8565.76|8685.17|8565.17|9
1654792460000|2022-06-09 16:34:20|8685.81|8565.81|8687.52|8567.52|8687.52|8567.52|8685.81|8565.81|10
1654792470000|2022-06-09 16:34:30|8687.61|8567.61|8688.77|8568.77|8688.77|8568.77|8687.61|8567.61|9
1654792480000|2022-06-09 16:34:40|8689.46|8569.46|8691.14|8571.14|8691.14|8571.14|8689.46|8569.46|10
1654792490000|2022-06-09 16:34:50|8691|8571|8690.39|8570.39|8691|8571|8690.39|8570.39|9
1654792500000|2022-06-09 16:35:00|8690.44|8570.44|8691.18|8571.18|8691.74|8571.74|8690.44|8570.44|9
1654792510000|2022-06-09 16:35:10|8690.99|8570.99|8690.94|8570.94|8691.29|8571.29|8690.94|8570.94|10
1654792520000|2022-06-09 16:35:20|8691.08|8571.08|8692.74|8572.74|8692.74|8572.74|8691.08|8571.08|10
1654792530000|2022-06-09 16:35:30|8692.76|8572.76|8692.94|8572.94|8692.98|8572.98|8692.63|8572.63|9
1654792540000|2022-06-09 16:35:40|8692.95|8572.95|8693.08|8573.08|8693.12|8573.12|8692.95|8572.95|8
1654792550000|2022-06-09 16:35:50|8693.1|8573.1|8692.49|8572.49|8693.17|8573.17|8692.49|8572.49|9
1654792560000|2022-06-09 16:36:00|8692.48|8572.48|8692.7|8572.7|8692.7|8572.7|8692.48|8572.48|9
1654792570000|2022-06-09 16:36:10|8692.66|8572.66|8692.59|8572.59|8692.68|8572.68|8692.5|8572.5|7
1654792580000|2022-06-09 16:36:20|8692.4|8572.4|8693|8573|8693|8573|8692.4|8572.4|10
1654792590000|2022-06-09 16:36:30|8693.75|8573.75|8693.19|8573.19|8693.87|8573.87|8693.1|8573.1|10
1654792600000|2022-06-09 16:36:40|8693.93|8573.93|8694.11|8574.11|8694.11|8574.11|8693.92|8573.92|7
1654792610000|2022-06-09 16:36:50|8694.1|8574.1|8693.9|8573.9|8694.1|8574.1|8693.89|8573.89|7
1654792620000|2022-06-09 16:37:00|8694.04|8574.04|8693.62|8573.62|8694.04|8574.04|8693.62|8573.62|6
1654792630000|2022-06-09 16:37:10|8693.78|8573.78|8694.4|8574.4|8694.55|8574.55|8693.78|8573.78|9
1654792640000|2022-06-09 16:37:20|8694.37|8574.37|8693.44|8573.44|8694.37|8574.37|8693.44|8573.44|10
1654792650000|2022-06-09 16:37:30|8693.33|8573.33|8693.08|8573.08|8693.33|8573.33|8693.06|8573.06|9
1654792660000|2022-06-09 16:37:40|8692.95|8572.95|8691.89|8571.89|8692.95|8572.95|8691.89|8571.89|9
1654792670000|2022-06-09 16:37:50|8691.84|8571.84|8691.37|8571.37|8691.94|8571.94|8691.34|8571.34|8
1654792680000|2022-06-09 16:38:00|8690.97|8570.97|8687.86|8567.86|8690.97|8570.97|8687.86|8567.86|10
1654792690000|2022-06-09 16:38:10|8687.55|8567.55|8685.99|8565.99|8687.55|8567.55|8685.64|8565.64|8
1654792700000|2022-06-09 16:38:20|8686|8566|8685.17|8565.17|8686.12|8566.12|8685.17|8565.17|9
1654792710000|2022-06-09 16:38:30|8685.13|8565.13|8684.73|8564.73|8685.13|8565.13|8684.62|8564.62|8
1654792720000|2022-06-09 16:38:40|8684.69|8564.69|8684.97|8564.97|8684.97|8564.97|8684.69|8564.69|10
1654792730000|2022-06-09 16:38:50|8685.27|8565.27|8685.39|8565.39|8685.41|8565.41|8685.27|8565.27|10
1654792740000|2022-06-09 16:39:00|8685.2|8565.2|8685.18|8565.18|8685.23|8565.23|8685.15|8565.15|7
1654792750000|2022-06-09 16:39:10|8685.24|8565.24|8684.36|8564.36|8685.24|8565.24|8684.36|8564.36|10
1654792760000|2022-06-09 16:39:20|8684.35|8564.35|8683.96|8563.96|8684.41|8564.41|8683.89|8563.89|10
1654792770000|2022-06-09 16:39:30|8683.9|8563.9|8683.78|8563.78|8683.9|8563.9|8683.62|8563.62|7
1654792780000|2022-06-09 16:39:40|8683.84|8563.84|8684.39|8564.39|8684.42|8564.42|8683.84|8563.84|10
1654792790000|2022-06-09 16:39:50|8684.48|8564.48|8684.38|8564.38|8684.48|8564.48|8684.15|8564.15|8
1654792800000|2022-06-09 16:40:00|8684.31|8564.31|8683.48|8563.48|8684.67|8564.67|8683.41|8563.41|10
1654792810000|2022-06-09 16:40:10|8683.53|8563.53|8683.63|8563.63|8683.7|8563.7|8683.37|8563.37|10
1654792820000|2022-06-09 16:40:20|8683.73|8563.73|8684.53|8564.53|8684.53|8564.53|8683.73|8563.73|9
1654792830000|2022-06-09 16:40:30|8684.56|8564.56|8686.29|8566.29|8686.29|8566.29|8684.56|8564.56|8
1654792840000|2022-06-09 16:40:40|8686.6|8566.6|8687|8567|8687.27|8567.27|8686.6|8566.6|10
1654792850000|2022-06-09 16:40:50|8687.29|8567.29|8687.23|8567.23|8687.29|8567.29|8687.11|8567.11|8
1654792860000|2022-06-09 16:41:00|8687.2|8567.2|8689.49|8569.49|8689.49|8569.49|8687.2|8567.2|10
1654792870000|2022-06-09 16:41:10|8689.57|8569.57|8689.95|8569.95|8689.95|8569.95|8689.34|8569.34|10
1654792880000|2022-06-09 16:41:20|8689.99|8569.99|8691.34|8571.34|8691.34|8571.34|8689.91|8569.91|10
1654792890000|2022-06-09 16:41:30|8691.37|8571.37|8691.5|8571.5|8691.6|8571.6|8691.37|8571.37|7
1654792900000|2022-06-09 16:41:40|8691.54|8571.54|8691.85|8571.85|8692.02|8572.02|8691.42|8571.42|10
1654792910000|2022-06-09 16:41:50|8691.69|8571.69|8692.36|8572.36|8692.36|8572.36|8691.43|8571.43|10
1654792920000|2022-06-09 16:42:00|8692.97|8572.97|8694.92|8574.92|8694.92|8574.92|8692.81|8572.81|10
1654792930000|2022-06-09 16:42:10|8695.12|8575.12|8696.41|8576.41|8696.8|8576.8|8695.12|8575.12|10
1654792940000|2022-06-09 16:42:20|8698.27|8578.27|8701.48|8581.48|8701.48|8581.48|8698.27|8578.27|10
1654792950000|2022-06-09 16:42:30|8703.59|8583.59|8708.42|8588.42|8708.97|8588.97|8703.41|8583.41|10
1654792960000|2022-06-09 16:42:40|8710.52|8590.52|8713.21|8593.21|8713.21|8593.21|8709.66|8589.66|10
1654792970000|2022-06-09 16:42:50|8713.07|8593.07|8712.54|8592.54|8713.46|8593.46|8712.54|8592.54|10
1654792980000|2022-06-09 16:43:00|8712.5|8592.5|8713.23|8593.23|8713.23|8593.23|8712.31|8592.31|10
1654792990000|2022-06-09 16:43:10|8713.28|8593.28|8713.86|8593.86|8714.43|8594.43|8713.07|8593.07|10
1654793000000|2022-06-09 16:43:20|8714.43|8594.43|8715.19|8595.19|8715.26|8595.26|8713.92|8593.92|10
1654793010000|2022-06-09 16:43:30|8715.15|8595.15|8713.7|8593.7|8715.24|8595.24|8713.7|8593.7|10
1654793020000|2022-06-09 16:43:40|8714.38|8594.38|8714.55|8594.55|8714.55|8594.55|8713.56|8593.56|10
1654793030000|2022-06-09 16:43:50|8713.51|8593.51|8714.31|8594.31|8714.69|8594.69|8713.51|8593.51|10
1654793040000|2022-06-09 16:44:00|8714.29|8594.29|8715.49|8595.49|8715.66|8595.66|8714.22|8594.22|10
1654793050000|2022-06-09 16:44:10|8716.37|8596.37|8718.05|8598.05|8718.05|8598.05|8716.37|8596.37|10
1654793060000|2022-06-09 16:44:20|8718.75|8598.75|8722.6|8602.6|8722.68|8602.68|8718.75|8598.75|10
1654793070000|2022-06-09 16:44:30|8722.75|8602.75|8724.22|8604.22|8724.22|8604.22|8722.64|8602.64|10
1654793080000|2022-06-09 16:44:40|8724.82|8604.82|8725.27|8605.27|8725.58|8605.58|8724.82|8604.82|10
1654793090000|2022-06-09 16:44:50|8725.41|8605.41|8725.34|8605.34|8725.93|8605.93|8725.34|8605.34|10
1654793100000|2022-06-09 16:45:00|8725.74|8605.74|8725.9|8605.9|8725.9|8605.9|8725.49|8605.49|8
1654793110000|2022-06-09 16:45:10|8726.03|8606.03|8726.75|8606.75|8726.9|8606.9|8725.74|8605.74|10
1654793120000|2022-06-09 16:45:20|8726.26|8606.26|8727.54|8607.54|8727.54|8607.54|8726.04|8606.04|10
1654793130000|2022-06-09 16:45:30|8727.78|8607.78|8725.2|8605.2|8727.78|8607.78|8725.2|8605.2|10
1654793140000|2022-06-09 16:45:40|8725.32|8605.32|8722.47|8602.47|8725.32|8605.32|8722.13|8602.13|10
1654793150000|2022-06-09 16:45:50|8722.05|8602.05|8720.13|8600.13|8722.26|8602.26|8720.13|8600.13|10
1654793160000|2022-06-09 16:46:00|8719.8|8599.8|8719.19|8599.19|8719.8|8599.8|8719.08|8599.08|9
1654793170000|2022-06-09 16:46:10|8718.8|8598.8|8718.63|8598.63|8718.94|8598.94|8718.38|8598.38|10
1654793180000|2022-06-09 16:46:20|8718.58|8598.58|8718.6|8598.6|8719.18|8599.18|8718.58|8598.58|10
1654793190000|2022-06-09 16:46:30|8718.61|8598.61|8718.6|8598.6|8718.61|8598.61|8717.97|8597.97|9
1654793200000|2022-06-09 16:46:40|8718.55|8598.55|8722.13|8602.13|8722.13|8602.13|8718.54|8598.54|10
1654793210000|2022-06-09 16:46:50|8722.54|8602.54|8723.91|8603.91|8724.01|8604.01|8722.54|8602.54|10
1654793220000|2022-06-09 16:47:00|8723.97|8603.97|8723.68|8603.68|8724.06|8604.06|8723.08|8603.08|10
1654793230000|2022-06-09 16:47:10|8722.95|8602.95|8721.37|8601.37|8722.95|8602.95|8721.37|8601.37|10
1654793240000|2022-06-09 16:47:20|8721.44|8601.44|8719.83|8599.83|8721.49|8601.49|8719.83|8599.83|10
1654793250000|2022-06-09 16:47:30|8719.82|8599.82|8720.79|8600.79|8721|8601|8719.82|8599.82|9
1654793260000|2022-06-09 16:47:40|8720.82|8600.82|8720.48|8600.48|8720.87|8600.87|8720.2|8600.2|10
1654793270000|2022-06-09 16:47:50|8720.38|8600.38|8720.63|8600.63|8720.63|8600.63|8720.05|8600.05|10
1654793280000|2022-06-09 16:48:00|8720.51|8600.51|8719.83|8599.83|8720.7|8600.7|8719.83|8599.83|10
1654793290000|2022-06-09 16:48:10|8719.79|8599.79|8720.15|8600.15|8720.24|8600.24|8719.64|8599.64|10
1654793300000|2022-06-09 16:48:20|8720.04|8600.04|8720.48|8600.48|8720.62|8600.62|8720.02|8600.02|10
1654793310000|2022-06-09 16:48:30|8720.52|8600.52|8722.66|8602.66|8722.66|8602.66|8720.52|8600.52|10
1654793320000|2022-06-09 16:48:40|8722.7|8602.7|8724.11|8604.11|8724.11|8604.11|8722.7|8602.7|10
1654793330000|2022-06-09 16:48:50|8724.13|8604.13|8728.31|8608.31|8728.31|8608.31|8724.13|8604.13|10
1654793340000|2022-06-09 16:49:00|8728.49|8608.49|8728.55|8608.55|8729.26|8609.26|8728.49|8608.49|10
1654793350000|2022-06-09 16:49:10|8728.46|8608.46|8728.38|8608.38|8728.46|8608.46|8727.51|8607.51|10
1654793360000|2022-06-09 16:49:20|8728.33|8608.33|8727.81|8607.81|8728.47|8608.47|8727.64|8607.64|9
1654793370000|2022-06-09 16:49:30|8727.86|8607.86|8728.8|8608.8|8728.8|8608.8|8727.86|8607.86|10
1654793380000|2022-06-09 16:49:40|8728.93|8608.93|8730.39|8610.39|8730.39|8610.39|8728.93|8608.93|10
1654793390000|2022-06-09 16:49:50|8730.24|8610.24|8732.59|8612.59|8732.59|8612.59|8730.01|8610.01|10
1654793400000|2022-06-09 16:50:00|8732.5|8612.5|8732.62|8612.62|8732.8|8612.8|8732.5|8612.5|10
1654793410000|2022-06-09 16:50:10|8732.53|8612.53|8731.89|8611.89|8732.53|8612.53|8731.89|8611.89|10
1654793420000|2022-06-09 16:50:20|8731.98|8611.98|8732.49|8612.49|8732.49|8612.49|8731.89|8611.89|9
1654793430000|2022-06-09 16:50:30|8733.16|8613.16|8733.47|8613.47|8733.47|8613.47|8733.03|8613.03|9
1654793440000|2022-06-09 16:50:40|8733.51|8613.51|8733.58|8613.58|8733.69|8613.69|8733.41|8613.41|10
1654793450000|2022-06-09 16:50:50|8733.59|8613.59|8732.11|8612.11|8733.59|8613.59|8732.11|8612.11|10
1654793460000|2022-06-09 16:51:00|8731.98|8611.98|8732.29|8612.29|8732.29|8612.29|8731.84|8611.84|10
1654793470000|2022-06-09 16:51:10|8732.24|8612.24|8731.39|8611.39|8732.24|8612.24|8731.39|8611.39|10
1654793480000|2022-06-09 16:51:20|8731.43|8611.43|8733.06|8613.06|8733.14|8613.14|8731.31|8611.31|10
1654793490000|2022-06-09 16:51:30|8732.96|8612.96|8733.07|8613.07|8733.07|8613.07|8732.89|8612.89|10
1654793500000|2022-06-09 16:51:40|8732.99|8612.99|8733.08|8613.08|8733.1|8613.1|8732.82|8612.82|9
1654793510000|2022-06-09 16:51:50|8733.1|8613.1|8733.22|8613.22|8733.22|8613.22|8732.8|8612.8|9
1654793520000|2022-06-09 16:52:00|8733.23|8613.23|8732.87|8612.87|8733.24|8613.24|8732.87|8612.87|9
1654793530000|2022-06-09 16:52:10|8733.61|8613.61|8731.56|8611.56|8733.61|8613.61|8731.56|8611.56|10
1654793540000|2022-06-09 16:52:20|8731.25|8611.25|8730.1|8610.1|8731.34|8611.34|8729.92|8609.92|10
1654793550000|2022-06-09 16:52:30|8729.5|8609.5|8728.06|8608.06|8729.74|8609.74|8728.06|8608.06|10
1654793560000|2022-06-09 16:52:40|8728.15|8608.15|8725.8|8605.8|8728.15|8608.15|8725.8|8605.8|10
1654793570000|2022-06-09 16:52:50|8725.76|8605.76|8726.01|8606.01|8726.01|8606.01|8725.62|8605.62|10
1654793580000|2022-06-09 16:53:00|8725.78|8605.78|8725.94|8605.94|8725.94|8605.94|8725.44|8605.44|9
1654793590000|2022-06-09 16:53:10|8725.98|8605.98|8728.14|8608.14|8728.14|8608.14|8725.98|8605.98|10
1654793600000|2022-06-09 16:53:20|8728.1|8608.1|8729.05|8609.05|8729.05|8609.05|8727.63|8607.63|10
1654793610000|2022-06-09 16:53:30|8729.5|8609.5|8730.96|8610.96|8730.96|8610.96|8729.5|8609.5|10
1654793620000|2022-06-09 16:53:40|8731.35|8611.35|8731.3|8611.3|8731.51|8611.51|8731.2|8611.2|8
1654793630000|2022-06-09 16:53:50|8731.16|8611.16|8730.39|8610.39|8731.16|8611.16|8730.37|8610.37|7
1654793640000|2022-06-09 16:54:00|8730.37|8610.37|8730.39|8610.39|8730.58|8610.58|8730.35|8610.35|8
1654793650000|2022-06-09 16:54:10|8730.35|8610.35|8729.61|8609.61|8730.35|8610.35|8729.61|8609.61|9
1654793660000|2022-06-09 16:54:20|8729.65|8609.65|8729.26|8609.26|8729.65|8609.65|8729.23|8609.23|9
1654793670000|2022-06-09 16:54:30|8729.23|8609.23|8729.11|8609.11|8729.32|8609.32|8729.11|8609.11|9
1654793680000|2022-06-09 16:54:40|8728.83|8608.83|8728.54|8608.54|8728.83|8608.83|8728.46|8608.46|9
1654793690000|2022-06-09 16:54:50|8728.56|8608.56|8728.9|8608.9|8729.17|8609.17|8728.56|8608.56|10
1654793700000|2022-06-09 16:55:00|8728.81|8608.81|8729.82|8609.82|8729.82|8609.82|8728.71|8608.71|9
1654793710000|2022-06-09 16:55:10|8729.86|8609.86|8733.95|8613.95|8733.95|8613.95|8729.86|8609.86|10
1654793720000|2022-06-09 16:55:20|8734.29|8614.29|8736.1|8616.1|8736.15|8616.15|8734.29|8614.29|10
1654793730000|2022-06-09 16:55:30|8735.9|8615.9|8738.4|8618.4|8738.4|8618.4|8735.9|8615.9|10
1654793740000|2022-06-09 16:55:40|8739.94|8619.94|8739.54|8619.54|8740.21|8620.21|8739.54|8619.54|10
1654793750000|2022-06-09 16:55:50|8739.3|8619.3|8737.26|8617.26|8739.3|8619.3|8737.26|8617.26|9
1654793760000|2022-06-09 16:56:00|8737.5|8617.5|8737.2|8617.2|8737.81|8617.81|8737.2|8617.2|8
1654793770000|2022-06-09 16:56:10|8736.99|8616.99|8735.72|8615.72|8737.09|8617.09|8735.72|8615.72|10
1654793780000|2022-06-09 16:56:20|8735.66|8615.66|8735.62|8615.62|8735.8|8615.8|8735.52|8615.52|9
1654793790000|2022-06-09 16:56:30|8735.79|8615.79|8737.19|8617.19|8737.19|8617.19|8735.79|8615.79|10
1654793800000|2022-06-09 16:56:40|8737.09|8617.09|8738.22|8618.22|8738.22|8618.22|8737.08|8617.08|10
1654793810000|2022-06-09 16:56:50|8737.98|8617.98|8738.65|8618.65|8738.76|8618.76|8737.98|8617.98|10
1654793820000|2022-06-09 16:57:00|8738.73|8618.73|8741.47|8621.47|8741.47|8621.47|8738.68|8618.68|9
1654793830000|2022-06-09 16:57:10|8741.56|8621.56|8743.36|8623.36|8743.36|8623.36|8741.56|8621.56|10
1654793840000|2022-06-09 16:57:20|8743.72|8623.72|8746.22|8626.22|8746.22|8626.22|8743.72|8623.72|10
1654793850000|2022-06-09 16:57:30|8746.31|8626.31|8748.15|8628.15|8748.84|8628.84|8746.22|8626.22|10
1654793860000|2022-06-09 16:57:40|8748.04|8628.04|8748.82|8628.82|8749.03|8629.03|8747.95|8627.95|10
1654793870000|2022-06-09 16:57:50|8748.73|8628.73|8746.46|8626.46|8748.73|8628.73|8746.46|8626.46|9
1654793880000|2022-06-09 16:58:00|8745.89|8625.89|8743.87|8623.87|8745.89|8625.89|8743.68|8623.68|10
1654793890000|2022-06-09 16:58:10|8744.05|8624.05|8744.57|8624.57|8744.57|8624.57|8744.05|8624.05|10
1654793900000|2022-06-09 16:58:20|8744.65|8624.65|8743.74|8623.74|8744.65|8624.65|8743.49|8623.49|10
1654793910000|2022-06-09 16:58:30|8743.54|8623.54|8742.27|8622.27|8743.54|8623.54|8742.27|8622.27|10
1654793920000|2022-06-09 16:58:40|8742.26|8622.26|8741.53|8621.53|8742.26|8622.26|8741.47|8621.47|9
1654793930000|2022-06-09 16:58:50|8741.59|8621.59|8742.33|8622.33|8742.34|8622.34|8741.59|8621.59|10
1654793940000|2022-06-09 16:59:00|8742.15|8622.15|8742.88|8622.88|8742.97|8622.97|8742.15|8622.15|10
1654793950000|2022-06-09 16:59:10|8743.14|8623.14|8744.72|8624.72|8744.74|8624.74|8743.14|8623.14|10
1654793960000|2022-06-09 16:59:20|8745.22|8625.22|8744.88|8624.88|8745.73|8625.73|8744.66|8624.66|10
1654793970000|2022-06-09 16:59:30|8744.87|8624.87|8745.01|8625.01|8745.01|8625.01|8744.03|8624.03|10
1654793980000|2022-06-09 16:59:40|8745.45|8625.45|8746.5|8626.5|8746.5|8626.5|8745.21|8625.21|10
1654793990000|2022-06-09 16:59:50|8746.17|8626.17|8749.3|8629.3|8749.44|8629.44|8746.17|8626.17|10
1654794000000|2022-06-09 17:00:00|8749.48|8629.48|8752.71|8632.71|8753.03|8633.03|8749.48|8629.48|10
1654794010000|2022-06-09 17:00:10|8753.3|8633.3|8754.4|8634.4|8754.4|8634.4|8752.88|8632.88|9
1654794020000|2022-06-09 17:00:20|8754.19|8634.19|8754.69|8634.69|8755.4|8635.4|8754.19|8634.19|10
1654794030000|2022-06-09 17:00:30|8754.12|8634.12|8753.08|8633.08|8754.12|8634.12|8752.59|8632.59|10
1654794040000|2022-06-09 17:00:40|8752.2|8632.2|8751.09|8631.09|8752.34|8632.34|8751.03|8631.03|10
1654794050000|2022-06-09 17:00:50|8750.99|8630.99|8750.51|8630.51|8751.02|8631.02|8750.51|8630.51|10
1654794060000|2022-06-09 17:01:00|8750.76|8630.76|8752.04|8632.04|8752.04|8632.04|8750.76|8630.76|10
1654794070000|2022-06-09 17:01:10|8751.67|8631.67|8753.37|8633.37|8753.86|8633.86|8751.5|8631.5|10
1654794080000|2022-06-09 17:01:20|8754.21|8634.21|8755.06|8635.06|8756.01|8636.01|8754.21|8634.21|10
1654794090000|2022-06-09 17:01:30|8755.57|8635.57|8757.59|8637.59|8757.59|8637.59|8755.38|8635.38|10
1654794100000|2022-06-09 17:01:40|8757.7|8637.7|8759.89|8639.89|8759.89|8639.89|8757.7|8637.7|9
1654794110000|2022-06-09 17:01:50|8759.94|8639.94|8762.97|8642.97|8762.97|8642.97|8759.94|8639.94|9
1654794120000|2022-06-09 17:02:00|8763.63|8643.63|8764.68|8644.68|8765.04|8645.04|8762.57|8642.57|10
1654794130000|2022-06-09 17:02:10|8764.52|8644.52|8763.8|8643.8|8764.52|8644.52|8763.29|8643.29|9
1654794140000|2022-06-09 17:02:20|8763.94|8643.94|8762.33|8642.33|8763.94|8643.94|8762.33|8642.33|10
1654794150000|2022-06-09 17:02:30|8762.71|8642.71|8763.32|8643.32|8763.32|8643.32|8761.78|8641.78|10
1654794160000|2022-06-09 17:02:40|8763.64|8643.64|8763.63|8643.63|8763.74|8643.74|8763.31|8643.31|10
1654794170000|2022-06-09 17:02:50|8764.05|8644.05|8766.19|8646.19|8766.19|8646.19|8764.05|8644.05|9
1654794180000|2022-06-09 17:03:00|8766.61|8646.61|8768.44|8648.44|8768.78|8648.78|8766.61|8646.61|10
1654794190000|2022-06-09 17:03:10|8767.66|8647.66|8764.44|8644.44|8767.66|8647.66|8764.39|8644.39|10
1654794200000|2022-06-09 17:03:20|8764.32|8644.32|8763.59|8643.59|8764.51|8644.51|8763.59|8643.59|10
1654794210000|2022-06-09 17:03:30|8763.52|8643.52|8763.19|8643.19|8763.77|8643.77|8763.14|8643.14|10
1654794220000|2022-06-09 17:03:40|8763|8643|8762.23|8642.23|8763|8643|8762.23|8642.23|10
1654794230000|2022-06-09 17:03:50|8761.98|8641.98|8761.55|8641.55|8761.98|8641.98|8761.43|8641.43|10
1654794240000|2022-06-09 17:04:00|8761.42|8641.42|8761.91|8641.91|8761.91|8641.91|8761.26|8641.26|10
1654794250000|2022-06-09 17:04:10|8762.04|8642.04|8763.29|8643.29|8763.29|8643.29|8762.04|8642.04|10
1654794260000|2022-06-09 17:04:20|8763.05|8643.05|8763.96|8643.96|8763.96|8643.96|8763.05|8643.05|10
1654794270000|2022-06-09 17:04:30|8763.89|8643.89|8764.86|8644.86|8764.86|8644.86|8763.89|8643.89|10
1654794280000|2022-06-09 17:04:40|8765.27|8645.27|8765.05|8645.05|8765.39|8645.39|8764.83|8644.83|9
1654794290000|2022-06-09 17:04:50|8765.09|8645.09|8763.78|8643.78|8765.09|8645.09|8763.7|8643.7|10
1654794300000|2022-06-09 17:05:00|8763.63|8643.63|8763.58|8643.58|8763.64|8643.64|8763.35|8643.35|10
1654794310000|2022-06-09 17:05:10|8763.74|8643.74|8765.27|8645.27|8765.36|8645.36|8763.73|8643.73|10
1654794320000|2022-06-09 17:05:20|8765.7|8645.7|8765.53|8645.53|8766.01|8646.01|8765.53|8645.53|10
1654794330000|2022-06-09 17:05:30|8765.67|8645.67|8765.88|8645.88|8765.88|8645.88|8765.6|8645.6|8
1654794340000|2022-06-09 17:05:40|8765.89|8645.89|8766.26|8646.26|8766.26|8646.26|8765.89|8645.89|10
1654794350000|2022-06-09 17:05:50|8766.24|8646.24|8766.69|8646.69|8766.69|8646.69|8766.24|8646.24|10
1654794360000|2022-06-09 17:06:00|8766.74|8646.74|8767.96|8647.96|8767.96|8647.96|8766.69|8646.69|10
1654794370000|2022-06-09 17:06:10|8770.34|8650.34|8777.51|8657.51|8777.51|8657.51|8770.34|8650.34|10
1654794380000|2022-06-09 17:06:20|8778.28|8658.28|8777.93|8657.93|8778.95|8658.95|8777.77|8657.77|10
1654794390000|2022-06-09 17:06:30|8777.97|8657.97|8776.98|8656.98|8777.97|8657.97|8776.78|8656.78|10
1654794400000|2022-06-09 17:06:40|8776.89|8656.89|8776.72|8656.72|8776.89|8656.89|8776.11|8656.11|10
1654794410000|2022-06-09 17:06:50|8776.56|8656.56|8775.53|8655.53|8776.56|8656.56|8774.81|8654.81|10
1654794420000|2022-06-09 17:07:00|8775.27|8655.27|8776.28|8656.28|8776.31|8656.31|8775.27|8655.27|10
1654794430000|2022-06-09 17:07:10|8776.38|8656.38|8778.31|8658.31|8778.31|8658.31|8776.38|8656.38|10
1654794440000|2022-06-09 17:07:20|8778.09|8658.09|8779.48|8659.48|8779.53|8659.53|8778.09|8658.09|10
1654794450000|2022-06-09 17:07:30|8779.57|8659.57|8779.24|8659.24|8779.57|8659.57|8778.8|8658.8|10
1654794460000|2022-06-09 17:07:40|8779.32|8659.32|8779|8659|8779.32|8659.32|8778.69|8658.69|9
1654794470000|2022-06-09 17:07:50|8779.2|8659.2|8778.47|8658.47|8779.2|8659.2|8778.47|8658.47|9
1654794480000|2022-06-09 17:08:00|8778.57|8658.57|8777.72|8657.72|8778.6|8658.6|8777.48|8657.48|10
1654794490000|2022-06-09 17:08:10|8777.47|8657.47|8776.32|8656.32|8777.52|8657.52|8776.32|8656.32|10
1654794500000|2022-06-09 17:08:20|8776.39|8656.39|8775.67|8655.67|8776.39|8656.39|8775.66|8655.66|9
1654794510000|2022-06-09 17:08:30|8775.63|8655.63|8775.28|8655.28|8775.7|8655.7|8775.27|8655.27|10
1654794520000|2022-06-09 17:08:40|8775.34|8655.34|8774.87|8654.87|8775.34|8655.34|8774.28|8654.28|10
1654794530000|2022-06-09 17:08:50|8774.91|8654.91|8774.53|8654.53|8775.22|8655.22|8774.5|8654.5|9
1654794540000|2022-06-09 17:09:00|8774.43|8654.43|8773.93|8653.93|8774.65|8654.65|8773.93|8653.93|10
1654794550000|2022-06-09 17:09:10|8772.37|8652.37|8771.9|8651.9|8772.55|8652.55|8771.89|8651.89|10
1654794560000|2022-06-09 17:09:20|8771.93|8651.93|8770.3|8650.3|8771.93|8651.93|8770.3|8650.3|10
1654794570000|2022-06-09 17:09:30|8770.09|8650.09|8768.69|8648.69|8770.09|8650.09|8768.61|8648.61|10
1654794580000|2022-06-09 17:09:40|8768.83|8648.83|8768.18|8648.18|8768.83|8648.83|8768|8648|9
1654794590000|2022-06-09 17:09:50|8767.89|8647.89|8765.42|8645.42|8767.89|8647.89|8765.42|8645.42|10
1654794600000|2022-06-09 17:10:00|8765.66|8645.66|8764.38|8644.38|8765.66|8645.66|8763.82|8643.82|10
1654794610000|2022-06-09 17:10:10|8764.08|8644.08|8763.33|8643.33|8764.58|8644.58|8763.3|8643.3|10
1654794620000|2022-06-09 17:10:20|8762.73|8642.73|8762.95|8642.95|8763.12|8643.12|8762.72|8642.72|10
1654794630000|2022-06-09 17:10:30|8762.78|8642.78|8762.67|8642.67|8763.14|8643.14|8762.47|8642.47|10
1654794640000|2022-06-09 17:10:40|8762.39|8642.39|8760.74|8640.74|8762.39|8642.39|8760.74|8640.74|10
1654794650000|2022-06-09 17:10:50|8760.98|8640.98|8758.81|8638.81|8760.98|8640.98|8758.81|8638.81|10
1654794660000|2022-06-09 17:11:00|8759.09|8639.09|8756.81|8636.81|8759.09|8639.09|8756.81|8636.81|10
1654794670000|2022-06-09 17:11:10|8756.65|8636.65|8754.35|8634.35|8756.65|8636.65|8754.35|8634.35|10
1654794680000|2022-06-09 17:11:20|8754.9|8634.9|8751.05|8631.05|8754.96|8634.96|8751.05|8631.05|10
1654794690000|2022-06-09 17:11:30|8750.88|8630.88|8751.36|8631.36|8751.42|8631.42|8750.73|8630.73|9
1654794700000|2022-06-09 17:11:40|8751.22|8631.22|8750.1|8630.1|8751.42|8631.42|8750.1|8630.1|10
1654794710000|2022-06-09 17:11:50|8749.84|8629.84|8749.85|8629.85|8750.1|8630.1|8749.64|8629.64|9
1654794720000|2022-06-09 17:12:00|8750.01|8630.01|8747.63|8627.63|8750.52|8630.52|8747.63|8627.63|10
1654794730000|2022-06-09 17:12:10|8748.42|8628.42|8746.05|8626.05|8749.05|8629.05|8745.9|8625.9|10
1654794740000|2022-06-09 17:12:20|8745.95|8625.95|8744.21|8624.21|8746.51|8626.51|8744.07|8624.07|10
1654794750000|2022-06-09 17:12:30|8745.08|8625.08|8742.75|8622.75|8745.08|8625.08|8742.68|8622.68|10
1654794760000|2022-06-09 17:12:40|8743.26|8623.26|8743.39|8623.39|8743.67|8623.67|8743.2|8623.2|9
1654794770000|2022-06-09 17:12:50|8743.54|8623.54|8743.92|8623.92|8743.92|8623.92|8743.33|8623.33|10
1654794780000|2022-06-09 17:13:00|8743.86|8623.86|8743.81|8623.81|8744.02|8624.02|8743.7|8623.7|10
1654794790000|2022-06-09 17:13:10|8743.95|8623.95|8744.83|8624.83|8744.83|8624.83|8743.95|8623.95|10
1654794800000|2022-06-09 17:13:20|8744.73|8624.73|8744.08|8624.08|8744.78|8624.78|8744.08|8624.08|9
1654794810000|2022-06-09 17:13:30|8744.07|8624.07|8744.58|8624.58|8744.58|8624.58|8743.77|8623.77|10
1654794820000|2022-06-09 17:13:40|8743.91|8623.91|8743.84|8623.84|8744.03|8624.03|8743.57|8623.57|10
1654794830000|2022-06-09 17:13:50|8743.86|8623.86|8743.76|8623.76|8743.86|8623.86|8743.72|8623.72|8
1654794840000|2022-06-09 17:14:00|8743.79|8623.79|8743.95|8623.95|8744.12|8624.12|8743.79|8623.79|10
1654794850000|2022-06-09 17:14:10|8743.88|8623.88|8743.03|8623.03|8744.19|8624.19|8742.95|8622.95|9
1654794860000|2022-06-09 17:14:20|8742.91|8622.91|8741.26|8621.26|8742.91|8622.91|8741.26|8621.26|10
1654794870000|2022-06-09 17:14:30|8741.32|8621.32|8741.5|8621.5|8741.68|8621.68|8741.19|8621.19|10
1654794880000|2022-06-09 17:14:40|8741.42|8621.42|8741.48|8621.48|8741.5|8621.5|8741.08|8621.08|8
1654794890000|2022-06-09 17:14:50|8741.44|8621.44|8741.38|8621.38|8741.76|8621.76|8741.38|8621.38|10
1654794900000|2022-06-09 17:15:00|8741.19|8621.19|8741.86|8621.86|8741.86|8621.86|8741.19|8621.19|10
1654794910000|2022-06-09 17:15:10|8741.79|8621.79|8742.08|8622.08|8742.08|8622.08|8741.54|8621.54|10
1654794920000|2022-06-09 17:15:20|8742.03|8622.03|8741.46|8621.46|8742.17|8622.17|8741.45|8621.45|9
1654794930000|2022-06-09 17:15:30|8741.37|8621.37|8741.39|8621.39|8741.56|8621.56|8741.29|8621.29|7
1654794940000|2022-06-09 17:15:40|8740.81|8620.81|8740.98|8620.98|8741|8621|8740.67|8620.67|10
1654794950000|2022-06-09 17:15:50|8740.96|8620.96|8740.92|8620.92|8740.98|8620.98|8740.62|8620.62|10
1654794960000|2022-06-09 17:16:00|8740.73|8620.73|8740.57|8620.57|8740.85|8620.85|8740.57|8620.57|9
1654794970000|2022-06-09 17:16:10|8740.53|8620.53|8738.25|8618.25|8740.53|8620.53|8738.22|8618.22|10
1654794980000|2022-06-09 17:16:20|8738.16|8618.16|8737.81|8617.81|8738.17|8618.17|8737.81|8617.81|7
1654794990000|2022-06-09 17:16:30|8737.67|8617.67|8737.58|8617.58|8737.87|8617.87|8737.14|8617.14|9
1654795000000|2022-06-09 17:16:40|8737.65|8617.65|8737.86|8617.86|8737.99|8617.99|8737.65|8617.65|10
1654795010000|2022-06-09 17:16:50|8737.57|8617.57|8738.09|8618.09|8738.09|8618.09|8737.49|8617.49|9
1654795020000|2022-06-09 17:17:00|8738.23|8618.23|8738.98|8618.98|8739.01|8619.01|8738.23|8618.23|10
1654795030000|2022-06-09 17:17:10|8739.17|8619.17|8741.02|8621.02|8741.02|8621.02|8739.17|8619.17|10
1654795040000|2022-06-09 17:17:20|8741.21|8621.21|8742.22|8622.22|8742.22|8622.22|8741.21|8621.21|9
1654795050000|2022-06-09 17:17:30|8742.28|8622.28|8741.83|8621.83|8742.28|8622.28|8741.73|8621.73|10
1654795060000|2022-06-09 17:17:40|8742|8622|8740.9|8620.9|8742|8622|8740.9|8620.9|10
1654795070000|2022-06-09 17:17:50|8741.57|8621.57|8741.64|8621.64|8741.74|8621.74|8741.31|8621.31|9
1654795080000|2022-06-09 17:18:00|8741.69|8621.69|8740.86|8620.86|8741.91|8621.91|8740.86|8620.86|10
1654795090000|2022-06-09 17:18:10|8740.77|8620.77|8742.82|8622.82|8742.82|8622.82|8740.77|8620.77|10
1654795100000|2022-06-09 17:18:20|8742.61|8622.61|8742.7|8622.7|8742.78|8622.78|8742.47|8622.47|9
1654795110000|2022-06-09 17:18:30|8742.94|8622.94|8742.56|8622.56|8742.94|8622.94|8742.51|8622.51|9
1654795120000|2022-06-09 17:18:40|8742.21|8622.21|8741.1|8621.1|8742.21|8622.21|8741.1|8621.1|10
1654795130000|2022-06-09 17:18:50|8740.94|8620.94|8739.04|8619.04|8740.94|8620.94|8739.04|8619.04|9
1654795140000|2022-06-09 17:19:00|8739.15|8619.15|8737.93|8617.93|8739.15|8619.15|8737.93|8617.93|10
1654795150000|2022-06-09 17:19:10|8738.01|8618.01|8734.23|8614.23|8738.01|8618.01|8734.23|8614.23|10
1654795160000|2022-06-09 17:19:20|8734.1|8614.1|8733.24|8613.24|8734.3|8614.3|8733|8613|10
1654795170000|2022-06-09 17:19:30|8733.29|8613.29|8733.82|8613.82|8734.24|8614.24|8733.29|8613.29|10
1654795180000|2022-06-09 17:19:40|8733.79|8613.79|8734.64|8614.64|8734.64|8614.64|8733.78|8613.78|9
1654795190000|2022-06-09 17:19:50|8734.78|8614.78|8736.36|8616.36|8736.36|8616.36|8734.78|8614.78|10
1654795200000|2022-06-09 17:20:00|8736.57|8616.57|8737.55|8617.55|8737.56|8617.56|8736.51|8616.51|9
1654795210000|2022-06-09 17:20:10|8737.54|8617.54|8738.89|8618.89|8738.89|8618.89|8737.54|8617.54|10
1654795220000|2022-06-09 17:20:20|8739.03|8619.03|8740.02|8620.02|8740.02|8620.02|8739.03|8619.03|10
1654795230000|2022-06-09 17:20:30|8739.98|8619.98|8741.32|8621.32|8741.38|8621.38|8739.79|8619.79|10
1654795240000|2022-06-09 17:20:40|8741.49|8621.49|8742.63|8622.63|8742.83|8622.83|8741.49|8621.49|10
1654795250000|2022-06-09 17:20:50|8742.69|8622.69|8742.3|8622.3|8742.78|8622.78|8742.23|8622.23|9
1654795260000|2022-06-09 17:21:00|8742.23|8622.23|8742.15|8622.15|8742.42|8622.42|8742.09|8622.09|9
1654795270000|2022-06-09 17:21:10|8742.14|8622.14|8741.63|8621.63|8742.14|8622.14|8741.6|8621.6|8
1654795280000|2022-06-09 17:21:20|8741.61|8621.61|8741.72|8621.72|8741.96|8621.96|8741.38|8621.38|9
1654795290000|2022-06-09 17:21:30|8741.7|8621.7|8742.16|8622.16|8742.16|8622.16|8741.7|8621.7|10
1654795300000|2022-06-09 17:21:40|8742.28|8622.28|8742.29|8622.29|8742.29|8622.29|8742.08|8622.08|8
1654795310000|2022-06-09 17:21:50|8742.28|8622.28|8742.93|8622.93|8742.94|8622.94|8742.28|8622.28|7
1654795320000|2022-06-09 17:22:00|8742.83|8622.83|8742.69|8622.69|8742.83|8622.83|8742.11|8622.11|7
1654795330000|2022-06-09 17:22:10|8742.84|8622.84|8742.38|8622.38|8742.84|8622.84|8742.38|8622.38|10
1654795340000|2022-06-09 17:22:20|8742.13|8622.13|8740.43|8620.43|8742.13|8622.13|8740.43|8620.43|9
1654795350000|2022-06-09 17:22:30|8740.5|8620.5|8738.88|8618.88|8740.5|8620.5|8738.85|8618.85|10
1654795360000|2022-06-09 17:22:40|8738.91|8618.91|8737.02|8617.02|8738.91|8618.91|8737.02|8617.02|9
1654795370000|2022-06-09 17:22:50|8737.04|8617.04|8736.86|8616.86|8737.27|8617.27|8736.86|8616.86|6
1654795380000|2022-06-09 17:23:00|8736.89|8616.89|8736.71|8616.71|8737.24|8617.24|8736.71|8616.71|10
1654795390000|2022-06-09 17:23:10|8736.7|8616.7|8736.64|8616.64|8737.1|8617.1|8736.56|8616.56|8
1654795400000|2022-06-09 17:23:20|8736.69|8616.69|8736.14|8616.14|8736.78|8616.78|8736.14|8616.14|8
1654795410000|2022-06-09 17:23:30|8736.11|8616.11|8735.5|8615.5|8736.13|8616.13|8735.5|8615.5|10
1654795420000|2022-06-09 17:23:40|8735.05|8615.05|8735.05|8615.05|8735.09|8615.09|8734.89|8614.89|9
1654795430000|2022-06-09 17:23:50|8734.93|8614.93|8734.65|8614.65|8735.05|8615.05|8734.42|8614.42|9
1654795440000|2022-06-09 17:24:00|8734.62|8614.62|8734.68|8614.68|8734.68|8614.68|8734.21|8614.21|10
1654795450000|2022-06-09 17:24:10|8734.65|8614.65|8733.71|8613.71|8734.65|8614.65|8733.71|8613.71|10
1654795460000|2022-06-09 17:24:20|8733.5|8613.5|8733.26|8613.26|8733.88|8613.88|8733.26|8613.26|10
1654795470000|2022-06-09 17:24:30|8733.39|8613.39|8732.47|8612.47|8733.55|8613.55|8732.47|8612.47|9
1654795480000|2022-06-09 17:24:40|8732.44|8612.44|8732.28|8612.28|8732.78|8612.78|8732.28|8612.28|9
1654795490000|2022-06-09 17:24:50|8732.18|8612.18|8730.55|8610.55|8732.18|8612.18|8730.48|8610.48|10
1654795500000|2022-06-09 17:25:00|8730.42|8610.42|8730.11|8610.11|8730.42|8610.42|8729.96|8609.96|10
1654795510000|2022-06-09 17:25:10|8730.41|8610.41|8731.22|8611.22|8731.22|8611.22|8729.96|8609.96|10
1654795520000|2022-06-09 17:25:20|8731.06|8611.06|8731.26|8611.26|8731.26|8611.26|8731.06|8611.06|9
1654795530000|2022-06-09 17:25:30|8731.12|8611.12|8730.82|8610.82|8731.12|8611.12|8730.7|8610.7|9
1654795540000|2022-06-09 17:25:40|8730.84|8610.84|8731.24|8611.24|8731.79|8611.79|8730.84|8610.84|10
1654795550000|2022-06-09 17:25:50|8731.29|8611.29|8731.35|8611.35|8731.45|8611.45|8731.19|8611.19|9
1654795560000|2022-06-09 17:26:00|8731.5|8611.5|8731.53|8611.53|8731.63|8611.63|8731.34|8611.34|9
1654795570000|2022-06-09 17:26:10|8731.34|8611.34|8731.75|8611.75|8731.75|8611.75|8731.1|8611.1|10
1654795580000|2022-06-09 17:26:20|8731.7|8611.7|8731.96|8611.96|8731.96|8611.96|8731.61|8611.61|10
1654795590000|2022-06-09 17:26:30|8731.83|8611.83|8731.56|8611.56|8732.04|8612.04|8731.46|8611.46|10
1654795600000|2022-06-09 17:26:40|8731.52|8611.52|8731.11|8611.11|8731.52|8611.52|8731.11|8611.11|9
1654795610000|2022-06-09 17:26:50|8731.05|8611.05|8730.58|8610.58|8731.24|8611.24|8730.58|8610.58|10
1654795620000|2022-06-09 17:27:00|8730.6|8610.6|8729.09|8609.09|8730.6|8610.6|8729.09|8609.09|10
1654795630000|2022-06-09 17:27:10|8728.48|8608.48|8727.04|8607.04|8728.5|8608.5|8727.04|8607.04|10
1654795640000|2022-06-09 17:27:20|8726.81|8606.81|8725.75|8605.75|8726.94|8606.94|8725.75|8605.75|9
1654795650000|2022-06-09 17:27:30|8725.29|8605.29|8723.58|8603.58|8725.29|8605.29|8723.58|8603.58|10
1654795660000|2022-06-09 17:27:40|8723.31|8603.31|8723.12|8603.12|8723.31|8603.31|8722.3|8602.3|10
1654795670000|2022-06-09 17:27:50|8723.22|8603.22|8718.83|8598.83|8723.22|8603.22|8718.83|8598.83|10
1654795680000|2022-06-09 17:28:00|8719.32|8599.32|8719.17|8599.17|8719.32|8599.32|8719.01|8599.01|9
1654795690000|2022-06-09 17:28:10|8719|8599|8718.65|8598.65|8719.09|8599.09|8718.57|8598.57|10
1654795700000|2022-06-09 17:28:20|8719.12|8599.12|8718.54|8598.54|8719.12|8599.12|8718.51|8598.51|7
1654795710000|2022-06-09 17:28:30|8718.28|8598.28|8713.69|8593.69|8718.28|8598.28|8713.54|8593.54|9
1654795720000|2022-06-09 17:28:40|8713.83|8593.83|8712.72|8592.72|8713.83|8593.83|8712.17|8592.17|10
1654795730000|2022-06-09 17:28:50|8712.5|8592.5|8712.7|8592.7|8713.19|8593.19|8711.49|8591.49|10
1654795740000|2022-06-09 17:29:00|8713.2|8593.2|8714.51|8594.51|8714.72|8594.72|8713.2|8593.2|10
1654795750000|2022-06-09 17:29:10|8715.05|8595.05|8714.46|8594.46|8715.63|8595.63|8714.46|8594.46|10
1654795760000|2022-06-09 17:29:20|8714.43|8594.43|8713.41|8593.41|8715.46|8595.46|8713.41|8593.41|10
1654795770000|2022-06-09 17:29:30|8713.38|8593.38|8713.6|8593.6|8713.6|8593.6|8713.16|8593.16|10
1654795780000|2022-06-09 17:29:40|8713.04|8593.04|8712.74|8592.74|8713.15|8593.15|8712.74|8592.74|9
1654795790000|2022-06-09 17:29:50|8712.73|8592.73|8712.68|8592.68|8713.23|8593.23|8712.57|8592.57|10
1654795800000|2022-06-09 17:30:00|8712.64|8592.64|8712.89|8592.89|8713.45|8593.45|8712.64|8592.64|10
1654795810000|2022-06-09 17:30:10|8712.83|8592.83|8711.62|8591.62|8712.83|8592.83|8710.91|8590.91|10
1654795820000|2022-06-09 17:30:20|8711.35|8591.35|8708.3|8588.3|8711.35|8591.35|8708.26|8588.26|10
1654795830000|2022-06-09 17:30:30|8707.94|8587.94|8708.04|8588.04|8708.95|8588.95|8707.85|8587.85|10
1654795840000|2022-06-09 17:30:40|8708.14|8588.14|8706.69|8586.69|8708.14|8588.14|8706.69|8586.69|10
1654795850000|2022-06-09 17:30:50|8707.11|8587.11|8707.71|8587.71|8707.71|8587.71|8707|8587|6
1654795860000|2022-06-09 17:31:00|8707.77|8587.77|8707.59|8587.59|8708.46|8588.46|8707.25|8587.25|10
1654795870000|2022-06-09 17:31:10|8707.55|8587.55|8707.57|8587.57|8708.05|8588.05|8707.55|8587.55|10
1654795880000|2022-06-09 17:31:20|8707.26|8587.26|8707.91|8587.91|8708.15|8588.15|8707.26|8587.26|9
1654795890000|2022-06-09 17:31:30|8708.32|8588.32|8709.29|8589.29|8709.29|8589.29|8708.2|8588.2|9
1654795900000|2022-06-09 17:31:40|8708.76|8588.76|8708.36|8588.36|8708.83|8588.83|8708.22|8588.22|9
1654795910000|2022-06-09 17:31:50|8708.47|8588.47|8708.55|8588.55|8708.98|8588.98|8708.47|8588.47|10
1654795920000|2022-06-09 17:32:00|8708.94|8588.94|8707.64|8587.64|8708.94|8588.94|8707.58|8587.58|10
1654795930000|2022-06-09 17:32:10|8707.63|8587.63|8707.38|8587.38|8707.96|8587.96|8707.38|8587.38|10
1654795940000|2022-06-09 17:32:20|8707.55|8587.55|8707.52|8587.52|8707.69|8587.69|8707.33|8587.33|9
1654795950000|2022-06-09 17:32:30|8707.9|8587.9|8708.11|8588.11|8708.61|8588.61|8707.26|8587.26|10
1654795960000|2022-06-09 17:32:40|8708|8588|8707.3|8587.3|8708|8588|8707.3|8587.3|10
1654795970000|2022-06-09 17:32:50|8707.59|8587.59|8706.53|8586.53|8707.59|8587.59|8706.49|8586.49|10
1654795980000|2022-06-09 17:33:00|8706.55|8586.55|8705.13|8585.13|8706.55|8586.55|8705.01|8585.01|9
1654795990000|2022-06-09 17:33:10|8704.91|8584.91|8705.71|8585.71|8705.71|8585.71|8704.87|8584.87|10
1654796000000|2022-06-09 17:33:20|8706.1|8586.1|8707.03|8587.03|8707.16|8587.16|8706.1|8586.1|9
1654796010000|2022-06-09 17:33:30|8707.16|8587.16|8706.77|8586.77|8707.16|8587.16|8706.62|8586.62|10
1654796020000|2022-06-09 17:33:40|8706.81|8586.81|8707.33|8587.33|8707.33|8587.33|8706.81|8586.81|10
1654796030000|2022-06-09 17:33:50|8707.51|8587.51|8707.75|8587.75|8707.82|8587.82|8707.51|8587.51|10
1654796040000|2022-06-09 17:34:00|8707.82|8587.82|8708.23|8588.23|8708.84|8588.84|8707.75|8587.75|10
1654796050000|2022-06-09 17:34:10|8708.4|8588.4|8709.74|8589.74|8709.74|8589.74|8708.4|8588.4|9
1654796060000|2022-06-09 17:34:20|8709.71|8589.71|8711.08|8591.08|8711.08|8591.08|8709.71|8589.71|8
1654796070000|2022-06-09 17:34:30|8711.1|8591.1|8712.09|8592.09|8712.68|8592.68|8711.1|8591.1|10
1654796080000|2022-06-09 17:34:40|8712.46|8592.46|8715.56|8595.56|8716|8596|8712.46|8592.46|10
1654796090000|2022-06-09 17:34:50|8716.04|8596.04|8715.56|8595.56|8716.18|8596.18|8715.56|8595.56|10
1654796100000|2022-06-09 17:35:00|8715.71|8595.71|8715.06|8595.06|8715.71|8595.71|8714.81|8594.81|9
1654796110000|2022-06-09 17:35:10|8714.8|8594.8|8714.68|8594.68|8714.99|8594.99|8714.6|8594.6|10
1654796120000|2022-06-09 17:35:20|8714.79|8594.79|8714.72|8594.72|8715.21|8595.21|8714.72|8594.72|9
1654796130000|2022-06-09 17:35:30|8714.73|8594.73|8713.59|8593.59|8714.73|8594.73|8713.59|8593.59|10
1654796140000|2022-06-09 17:35:40|8713.53|8593.53|8712.25|8592.25|8713.53|8593.53|8712.25|8592.25|10
1654796150000|2022-06-09 17:35:50|8711.91|8591.91|8711.7|8591.7|8711.91|8591.91|8711.11|8591.11|8
1654796160000|2022-06-09 17:36:00|8711.78|8591.78|8710.42|8590.42|8711.8|8591.8|8710.42|8590.42|10
1654796170000|2022-06-09 17:36:10|8710.34|8590.34|8709.84|8589.84|8710.34|8590.34|8709.61|8589.61|10
1654796180000|2022-06-09 17:36:20|8709.65|8589.65|8709.77|8589.77|8709.77|8589.77|8709.43|8589.43|9
1654796190000|2022-06-09 17:36:30|8710.2|8590.2|8710.99|8590.99|8710.99|8590.99|8710.2|8590.2|9
1654796200000|2022-06-09 17:36:40|8710.62|8590.62|8711.21|8591.21|8711.23|8591.23|8710.62|8590.62|8
1654796210000|2022-06-09 17:36:50|8711.37|8591.37|8711.99|8591.99|8712.33|8592.33|8711.37|8591.37|9
1654796220000|2022-06-09 17:37:00|8711.94|8591.94|8710.71|8590.71|8712|8592|8710.71|8590.71|10
1654796230000|2022-06-09 17:37:10|8710.7|8590.7|8710.77|8590.77|8710.77|8590.77|8710.59|8590.59|7
1654796240000|2022-06-09 17:37:20|8710.56|8590.56|8711|8591|8711|8591|8710.42|8590.42|9
1654796250000|2022-06-09 17:37:30|8711.07|8591.07|8711.84|8591.84|8711.84|8591.84|8711.07|8591.07|10
1654796260000|2022-06-09 17:37:40|8711.94|8591.94|8713.4|8593.4|8713.4|8593.4|8711.94|8591.94|10
1654796270000|2022-06-09 17:37:50|8713.59|8593.59|8715.46|8595.46|8715.58|8595.58|8713.59|8593.59|9
1654796280000|2022-06-09 17:38:00|8715.6|8595.6|8716.76|8596.76|8716.76|8596.76|8715.6|8595.6|9
1654796290000|2022-06-09 17:38:10|8716.94|8596.94|8717.59|8597.59|8717.59|8597.59|8716.89|8596.89|10
1654796300000|2022-06-09 17:38:20|8718.04|8598.04|8720.22|8600.22|8720.46|8600.46|8718.04|8598.04|10
1654796310000|2022-06-09 17:38:30|8720.2|8600.2|8719.47|8599.47|8720.25|8600.25|8719.46|8599.46|10
1654796320000|2022-06-09 17:38:40|8719.55|8599.55|8719.38|8599.38|8719.62|8599.62|8719.29|8599.29|10
1654796330000|2022-06-09 17:38:50|8720.13|8600.13|8720.14|8600.14|8720.35|8600.35|8720.09|8600.09|9
1654796340000|2022-06-09 17:39:00|8719.97|8599.97|8718.55|8598.55|8719.97|8599.97|8718.55|8598.55|10
1654796350000|2022-06-09 17:39:10|8718.49|8598.49|8717.64|8597.64|8718.49|8598.49|8717.6|8597.6|10
1654796360000|2022-06-09 17:39:20|8717.45|8597.45|8718.52|8598.52|8718.76|8598.76|8717.45|8597.45|10
1654796370000|2022-06-09 17:39:30|8718.32|8598.32|8717.49|8597.49|8718.44|8598.44|8717.49|8597.49|9
1654796380000|2022-06-09 17:39:40|8717.47|8597.47|8717.04|8597.04|8717.49|8597.49|8717.04|8597.04|8
1654796390000|2022-06-09 17:39:50|8716.69|8596.69|8716.81|8596.81|8716.81|8596.81|8716.26|8596.26|9
1654796400000|2022-06-09 17:40:00|8716.78|8596.78|8716.72|8596.72|8717.04|8597.04|8716.72|8596.72|9
1654796410000|2022-06-09 17:40:10|8716.96|8596.96|8718.38|8598.38|8718.41|8598.41|8716.96|8596.96|10
1654796420000|2022-06-09 17:40:20|8718.81|8598.81|8718.8|8598.8|8719.52|8599.52|8718.74|8598.74|9
1654796430000|2022-06-09 17:40:30|8718.83|8598.83|8719.26|8599.26|8719.26|8599.26|8718.41|8598.41|9
1654796440000|2022-06-09 17:40:40|8719.25|8599.25|8719.33|8599.33|8719.47|8599.47|8719.13|8599.13|8
1654796450000|2022-06-09 17:40:50|8719.36|8599.36|8719.16|8599.16|8719.36|8599.36|8719.07|8599.07|10
1654796460000|2022-06-09 17:41:00|8719.15|8599.15|8717.44|8597.44|8719.16|8599.16|8717.37|8597.37|10
1654796470000|2022-06-09 17:41:10|8717.46|8597.46|8716.97|8596.97|8717.81|8597.81|8716.97|8596.97|9
1654796480000|2022-06-09 17:41:20|8716.95|8596.95|8715.81|8595.81|8716.95|8596.95|8715.81|8595.81|10
1654796490000|2022-06-09 17:41:30|8716.17|8596.17|8716.64|8596.64|8716.74|8596.74|8716.17|8596.17|9
1654796500000|2022-06-09 17:41:40|8716.82|8596.82|8716.54|8596.54|8716.91|8596.91|8716.54|8596.54|10
1654796510000|2022-06-09 17:41:50|8716.42|8596.42|8715.75|8595.75|8716.42|8596.42|8715.73|8595.73|10
1654796520000|2022-06-09 17:42:00|8716.25|8596.25|8716.18|8596.18|8716.25|8596.25|8716.05|8596.05|9
1654796530000|2022-06-09 17:42:10|8715.96|8595.96|8716.32|8596.32|8716.33|8596.33|8715.54|8595.54|10
1654796540000|2022-06-09 17:42:20|8716.34|8596.34|8716.28|8596.28|8716.59|8596.59|8716.28|8596.28|9
1654796550000|2022-06-09 17:42:30|8716.42|8596.42|8716.96|8596.96|8717.15|8597.15|8716.32|8596.32|8
1654796560000|2022-06-09 17:42:40|8716.82|8596.82|8716.57|8596.57|8717.04|8597.04|8716.56|8596.56|10
1654796570000|2022-06-09 17:42:50|8716.69|8596.69|8716.03|8596.03|8716.95|8596.95|8716.02|8596.02|9
1654796580000|2022-06-09 17:43:00|8716.17|8596.17|8715.33|8595.33|8716.17|8596.17|8715.33|8595.33|10
1654796590000|2022-06-09 17:43:10|8715.39|8595.39|8714.99|8594.99|8715.39|8595.39|8714.99|8594.99|9
1654796600000|2022-06-09 17:43:20|8715.14|8595.14|8714.32|8594.32|8715.14|8595.14|8714.32|8594.32|10
1654796610000|2022-06-09 17:43:30|8714.31|8594.31|8714.01|8594.01|8714.57|8594.57|8713.96|8593.96|9
1654796620000|2022-06-09 17:43:40|8714.1|8594.1|8714.39|8594.39|8714.42|8594.42|8713.66|8593.66|10
1654796630000|2022-06-09 17:43:50|8714.51|8594.51|8713.79|8593.79|8714.52|8594.52|8713.79|8593.79|10
1654796640000|2022-06-09 17:44:00|8713.26|8593.26|8710.07|8590.07|8713.26|8593.26|8710.07|8590.07|9
1654796650000|2022-06-09 17:44:10|8709.92|8589.92|8709.25|8589.25|8709.93|8589.93|8709.15|8589.15|10
1654796660000|2022-06-09 17:44:20|8709.22|8589.22|8707.44|8587.44|8709.26|8589.26|8707.44|8587.44|10
1654796670000|2022-06-09 17:44:30|8707.4|8587.4|8705.75|8585.75|8707.4|8587.4|8705.75|8585.75|10
1654796680000|2022-06-09 17:44:40|8706.26|8586.26|8706.03|8586.03|8706.35|8586.35|8705.9|8585.9|10
1654796690000|2022-06-09 17:44:50|8705.99|8585.99|8705.44|8585.44|8705.99|8585.99|8704.94|8584.94|9
1654796700000|2022-06-09 17:45:00|8705.67|8585.67|8705.29|8585.29|8705.98|8585.98|8705.23|8585.23|10
1654796710000|2022-06-09 17:45:10|8705.08|8585.08|8705.08|8585.08|8705.47|8585.47|8704.8|8584.8|10
1654796720000|2022-06-09 17:45:20|8705.19|8585.19|8706.05|8586.05|8706.05|8586.05|8705.19|8585.19|10
1654796730000|2022-06-09 17:45:30|8706.25|8586.25|8706.13|8586.13|8706.35|8586.35|8705.96|8585.96|10
1654796740000|2022-06-09 17:45:40|8706.02|8586.02|8706.55|8586.55|8706.69|8586.69|8706.02|8586.02|10
1654796750000|2022-06-09 17:45:50|8706.93|8586.93|8707.38|8587.38|8707.38|8587.38|8706.82|8586.82|9
1654796760000|2022-06-09 17:46:00|8707.39|8587.39|8708.06|8588.06|8708.06|8588.06|8707.31|8587.31|9
1654796770000|2022-06-09 17:46:10|8707.98|8587.98|8709.37|8589.37|8709.37|8589.37|8707.98|8587.98|10
1654796780000|2022-06-09 17:46:20|8709.28|8589.28|8710.31|8590.31|8710.31|8590.31|8709.28|8589.28|10
1654796790000|2022-06-09 17:46:30|8710.24|8590.24|8711.02|8591.02|8711.02|8591.02|8710.24|8590.24|10
1654796800000|2022-06-09 17:46:40|8710.89|8590.89|8712|8592|8712|8592|8710.89|8590.89|9
1654796810000|2022-06-09 17:46:50|8712.27|8592.27|8713.25|8593.25|8713.3|8593.3|8712.27|8592.27|10
1654796820000|2022-06-09 17:47:00|8713.2|8593.2|8713.39|8593.39|8713.41|8593.41|8713.2|8593.2|10
1654796830000|2022-06-09 17:47:10|8713.46|8593.46|8713.93|8593.93|8713.95|8593.95|8713.46|8593.46|10
1654796840000|2022-06-09 17:47:20|8713.95|8593.95|8714.95|8594.95|8714.95|8594.95|8713.95|8593.95|9
1654796850000|2022-06-09 17:47:30|8714.99|8594.99|8716.42|8596.42|8716.42|8596.42|8714.99|8594.99|8
1654796860000|2022-06-09 17:47:40|8716.78|8596.78|8716.32|8596.32|8716.78|8596.78|8716.24|8596.24|10
1654796870000|2022-06-09 17:47:50|8716.47|8596.47|8716.55|8596.55|8716.7|8596.7|8716.4|8596.4|9
1654796880000|2022-06-09 17:48:00|8716.46|8596.46|8716.14|8596.14|8716.46|8596.46|8715.85|8595.85|9
1654796890000|2022-06-09 17:48:10|8716.1|8596.1|8717.88|8597.88|8717.88|8597.88|8716.1|8596.1|10
1654796900000|2022-06-09 17:48:20|8718.24|8598.24|8718.86|8598.86|8718.93|8598.93|8718.24|8598.24|8
1654796910000|2022-06-09 17:48:30|8718.99|8598.99|8718.77|8598.77|8718.99|8598.99|8718.77|8598.77|10
1654796920000|2022-06-09 17:48:40|8718.75|8598.75|8718.16|8598.16|8718.89|8598.89|8718.16|8598.16|9
1654796930000|2022-06-09 17:48:50|8718.17|8598.17|8718.16|8598.16|8718.24|8598.24|8718.02|8598.02|9
1654796940000|2022-06-09 17:49:00|8718.07|8598.07|8716.18|8596.18|8718.09|8598.09|8716.18|8596.18|10
1654796950000|2022-06-09 17:49:10|8715.98|8595.98|8715.76|8595.76|8715.98|8595.98|8715.64|8595.64|10
1654796960000|2022-06-09 17:49:20|8715.9|8595.9|8717.55|8597.55|8717.64|8597.64|8715.9|8595.9|9
1654796970000|2022-06-09 17:49:30|8717.63|8597.63|8717.94|8597.94|8717.95|8597.95|8717.57|8597.57|10
1654796980000|2022-06-09 17:49:40|8717.92|8597.92|8718.26|8598.26|8718.26|8598.26|8717.9|8597.9|9
1654796990000|2022-06-09 17:49:50|8718.37|8598.37|8718.8|8598.8|8718.8|8598.8|8718.37|8598.37|9
1654797000000|2022-06-09 17:50:00|8718.66|8598.66|8719.81|8599.81|8719.81|8599.81|8718.66|8598.66|8
1654797010000|2022-06-09 17:50:10|8719.89|8599.89|8720.79|8600.79|8720.94|8600.94|8719.89|8599.89|10
1654797020000|2022-06-09 17:50:20|8720.99|8600.99|8722.94|8602.94|8722.94|8602.94|8720.99|8600.99|9
1654797030000|2022-06-09 17:50:30|8721.16|8601.16|8722.6|8602.6|8722.6|8602.6|8721|8601|9
1654797040000|2022-06-09 17:50:40|8722.73|8602.73|8722.84|8602.84|8722.84|8602.84|8722.5|8602.5|8
1654797050000|2022-06-09 17:50:50|8722.9|8602.9|8723.19|8603.19|8723.46|8603.46|8722.88|8602.88|10
1654797060000|2022-06-09 17:51:00|8722.76|8602.76|8723|8603|8723|8603|8722.61|8602.61|9
1654797070000|2022-06-09 17:51:10|8723.07|8603.07|8723.18|8603.18|8723.23|8603.23|8722.95|8602.95|10
1654797080000|2022-06-09 17:51:20|8722.97|8602.97|8723.61|8603.61|8723.61|8603.61|8722.75|8602.75|9
1654797090000|2022-06-09 17:51:30|8723.63|8603.63|8724.1|8604.1|8724.18|8604.18|8723.63|8603.63|9
1654797100000|2022-06-09 17:51:40|8724.11|8604.11|8724.82|8604.82|8724.95|8604.95|8724.11|8604.11|8
1654797110000|2022-06-09 17:51:50|8724.49|8604.49|8724.64|8604.64|8724.72|8604.72|8724.41|8604.41|7
1654797120000|2022-06-09 17:52:00|8724.66|8604.66|8724.96|8604.96|8725.03|8605.03|8724.66|8604.66|9
1654797130000|2022-06-09 17:52:10|8725.12|8605.12|8724.07|8604.07|8725.12|8605.12|8724.07|8604.07|9
1654797140000|2022-06-09 17:52:20|8724.02|8604.02|8723.24|8603.24|8724.11|8604.11|8723.19|8603.19|8
1654797150000|2022-06-09 17:52:30|8723.25|8603.25|8722.59|8602.59|8723.25|8603.25|8722.59|8602.59|10
1654797160000|2022-06-09 17:52:40|8722.58|8602.58|8722.67|8602.67|8722.85|8602.85|8722.58|8602.58|8
1654797170000|2022-06-09 17:52:50|8722.54|8602.54|8722.35|8602.35|8722.54|8602.54|8722.18|8602.18|8
1654797180000|2022-06-09 17:53:00|8722.46|8602.46|8721.59|8601.59|8722.49|8602.49|8721.45|8601.45|9
1654797190000|2022-06-09 17:53:10|8721.56|8601.56|8722|8602|8722|8602|8721.56|8601.56|7
1654797200000|2022-06-09 17:53:20|8721.91|8601.91|8722.45|8602.45|8722.54|8602.54|8721.91|8601.91|9
1654797210000|2022-06-09 17:53:30|8722.42|8602.42|8721.85|8601.85|8722.51|8602.51|8721.85|8601.85|9
1654797220000|2022-06-09 17:53:40|8721.52|8601.52|8720.84|8600.84|8721.55|8601.55|8720.84|8600.84|9
1654797230000|2022-06-09 17:53:50|8720.86|8600.86|8720.77|8600.77|8721.01|8601.01|8720.77|8600.77|6
1654797240000|2022-06-09 17:54:00|8720.47|8600.47|8720.4|8600.4|8720.62|8600.62|8720.4|8600.4|8
1654797250000|2022-06-09 17:54:10|8720.39|8600.39|8720.4|8600.4|8720.4|8600.4|8720.14|8600.14|8
1654797260000|2022-06-09 17:54:20|8720.38|8600.38|8720.25|8600.25|8720.48|8600.48|8720.25|8600.25|10
1654797270000|2022-06-09 17:54:30|8719.93|8599.93|8719.04|8599.04|8719.93|8599.93|8719.03|8599.03|9
1654797280000|2022-06-09 17:54:40|8718.97|8598.97|8718.37|8598.37|8719.07|8599.07|8718.37|8598.37|10
1654797290000|2022-06-09 17:54:50|8718.32|8598.32|8718.16|8598.16|8718.32|8598.32|8718.01|8598.01|10
1654797300000|2022-06-09 17:55:00|8718.17|8598.17|8718.34|8598.34|8718.47|8598.47|8718.15|8598.15|9
1654797310000|2022-06-09 17:55:10|8718.31|8598.31|8717.79|8597.79|8718.54|8598.54|8717.79|8597.79|8
1654797320000|2022-06-09 17:55:20|8717.9|8597.9|8716.27|8596.27|8717.9|8597.9|8716.16|8596.16|10
1654797330000|2022-06-09 17:55:30|8716.19|8596.19|8716.11|8596.11|8716.52|8596.52|8716.11|8596.11|9
1654797340000|2022-06-09 17:55:40|8716.13|8596.13|8714.52|8594.52|8716.4|8596.4|8714.52|8594.52|10
1654797350000|2022-06-09 17:55:50|8714.41|8594.41|8714.28|8594.28|8714.48|8594.48|8714.25|8594.25|6
1654797360000|2022-06-09 17:56:00|8714.41|8594.41|8714.82|8594.82|8714.84|8594.84|8714.33|8594.33|7
1654797370000|2022-06-09 17:56:10|8714.55|8594.55|8713.59|8593.59|8714.55|8594.55|8713.59|8593.59|10
1654797380000|2022-06-09 17:56:20|8713.28|8593.28|8712.9|8592.9|8713.32|8593.32|8712.69|8592.69|10
1654797390000|2022-06-09 17:56:30|8712.68|8592.68|8713.4|8593.4|8713.95|8593.95|8712.68|8592.68|10
1654797400000|2022-06-09 17:56:40|8713.62|8593.62|8714.54|8594.54|8714.54|8594.54|8713.62|8593.62|9
1654797410000|2022-06-09 17:56:50|8714.52|8594.52|8714.93|8594.93|8714.93|8594.93|8714.52|8594.52|8
1654797420000|2022-06-09 17:57:00|8714.84|8594.84|8716.75|8596.75|8716.75|8596.75|8714.84|8594.84|10
1654797430000|2022-06-09 17:57:10|8716.96|8596.96|8717.31|8597.31|8717.31|8597.31|8716.7|8596.7|10
1654797440000|2022-06-09 17:57:20|8717.37|8597.37|8717.76|8597.76|8717.77|8597.77|8717.29|8597.29|9
1654797450000|2022-06-09 17:57:30|8718.07|8598.07|8718.78|8598.78|8718.78|8598.78|8718|8598|9
1654797460000|2022-06-09 17:57:40|8718.85|8598.85|8719.93|8599.93|8719.94|8599.94|8718.85|8598.85|9
1654797470000|2022-06-09 17:57:50|8719.98|8599.98|8720.77|8600.77|8720.77|8600.77|8719.98|8599.98|10
1654797480000|2022-06-09 17:58:00|8720.94|8600.94|8723.22|8603.22|8723.22|8603.22|8720.94|8600.94|10
1654797490000|2022-06-09 17:58:10|8723.29|8603.29|8722.97|8602.97|8723.29|8603.29|8722.97|8602.97|10
1654797500000|2022-06-09 17:58:20|8723.03|8603.03|8724.78|8604.78|8724.84|8604.84|8723.03|8603.03|10
1654797510000|2022-06-09 17:58:30|8725.1|8605.1|8725.01|8605.01|8725.2|8605.2|8724.88|8604.88|10
1654797520000|2022-06-09 17:58:40|8724.98|8604.98|8723.62|8603.62|8724.98|8604.98|8723.62|8603.62|9
1654797530000|2022-06-09 17:58:50|8723.61|8603.61|8724.28|8604.28|8724.28|8604.28|8723.61|8603.61|10
1654797540000|2022-06-09 17:59:00|8724.26|8604.26|8723.53|8603.53|8724.26|8604.26|8723.49|8603.49|7
1654797550000|2022-06-09 17:59:10|8723.45|8603.45|8723.94|8603.94|8723.94|8603.94|8723.45|8603.45|10
1654797560000|2022-06-09 17:59:20|8723.98|8603.98|8725.41|8605.41|8725.41|8605.41|8723.98|8603.98|10
1654797570000|2022-06-09 17:59:30|8725.49|8605.49|8726.28|8606.28|8726.28|8606.28|8725.49|8605.49|10
1654797580000|2022-06-09 17:59:40|8726.3|8606.3|8729.61|8609.61|8729.61|8609.61|8726.3|8606.3|10
1654797590000|2022-06-09 17:59:50|8730.1|8610.1|8729.88|8609.88|8730.24|8610.24|8729.1|8609.1|10
1654797600000|2022-06-09 18:00:00|8730.22|8610.22|8730.08|8610.08|8730.75|8610.75|8730.08|8610.08|10
1654797610000|2022-06-09 18:00:10|8730.02|8610.02|8732.47|8612.47|8732.47|8612.47|8730.02|8610.02|10
1654797620000|2022-06-09 18:00:20|8732.3|8612.3|8730.81|8610.81|8732.49|8612.49|8730.81|8610.81|10
1654797630000|2022-06-09 18:00:30|8730.79|8610.79|8729.2|8609.2|8730.94|8610.94|8729.2|8609.2|10
1654797640000|2022-06-09 18:00:40|8729.12|8609.12|8728.17|8608.17|8729.3|8609.3|8727.66|8607.66|10
1654797650000|2022-06-09 18:00:50|8728|8608|8728.03|8608.03|8728.1|8608.1|8727.8|8607.8|8
1654797660000|2022-06-09 18:01:00|8728.02|8608.02|8726.96|8606.96|8728.02|8608.02|8726.91|8606.91|9
1654797670000|2022-06-09 18:01:10|8727.06|8607.06|8727.85|8607.85|8727.85|8607.85|8726.91|8606.91|10
1654797680000|2022-06-09 18:01:20|8728.06|8608.06|8729.08|8609.08|8729.08|8609.08|8728.06|8608.06|9
1654797690000|2022-06-09 18:01:30|8729.18|8609.18|8728.93|8608.93|8729.18|8609.18|8728.84|8608.84|10
1654797700000|2022-06-09 18:01:40|8729.07|8609.07|8730.31|8610.31|8730.33|8610.33|8729.07|8609.07|9
1654797710000|2022-06-09 18:01:50|8730.21|8610.21|8731.33|8611.33|8731.33|8611.33|8730.21|8610.21|10
1654797720000|2022-06-09 18:02:00|8731.42|8611.42|8732.97|8612.97|8733.14|8613.14|8731.42|8611.42|10
1654797730000|2022-06-09 18:02:10|8732.85|8612.85|8733.66|8613.66|8733.76|8613.76|8732.85|8612.85|10
1654797740000|2022-06-09 18:02:20|8733.78|8613.78|8734.48|8614.48|8734.51|8614.51|8733.77|8613.77|8
1654797750000|2022-06-09 18:02:30|8734.45|8614.45|8735.01|8615.01|8735.01|8615.01|8734.2|8614.2|9
1654797760000|2022-06-09 18:02:40|8735.02|8615.02|8734.81|8614.81|8735.02|8615.02|8734.61|8614.61|7
1654797770000|2022-06-09 18:02:50|8734.86|8614.86|8735.08|8615.08|8735.27|8615.27|8734.76|8614.76|10
1654797780000|2022-06-09 18:03:00|8734.92|8614.92|8735.13|8615.13|8735.21|8615.21|8734.92|8614.92|9
1654797790000|2022-06-09 18:03:10|8735.07|8615.07|8734.17|8614.17|8735.07|8615.07|8734.17|8614.17|9
1654797800000|2022-06-09 18:03:20|8734.11|8614.11|8733.16|8613.16|8734.11|8614.11|8733.16|8613.16|10
1654797810000|2022-06-09 18:03:30|8733.26|8613.26|8732.86|8612.86|8733.4|8613.4|8732.86|8612.86|10
1654797820000|2022-06-09 18:03:40|8732.38|8612.38|8730.91|8610.91|8732.38|8612.38|8730.91|8610.91|10
1654797830000|2022-06-09 18:03:50|8730.69|8610.69|8730.07|8610.07|8730.69|8610.69|8730.07|8610.07|10
1654797840000|2022-06-09 18:04:00|8730.09|8610.09|8728.83|8608.83|8730.09|8610.09|8728.83|8608.83|9
1654797850000|2022-06-09 18:04:10|8728.3|8608.3|8728.79|8608.79|8728.79|8608.79|8728.04|8608.04|9
1654797860000|2022-06-09 18:04:20|8729.31|8609.31|8730.04|8610.04|8730.04|8610.04|8729.31|8609.31|10
1654797870000|2022-06-09 18:04:30|8730.18|8610.18|8731.1|8611.1|8731.12|8611.12|8730.18|8610.18|10
1654797880000|2022-06-09 18:04:40|8731.03|8611.03|8730.96|8610.96|8731.05|8611.05|8730.75|8610.75|10
1654797890000|2022-06-09 18:04:50|8730.91|8610.91|8730.68|8610.68|8730.93|8610.93|8730.64|8610.64|10
1654797900000|2022-06-09 18:05:00|8730.39|8610.39|8728.05|8608.05|8730.39|8610.39|8728.05|8608.05|10
1654797910000|2022-06-09 18:05:10|8727.42|8607.42|8726.71|8606.71|8727.42|8607.42|8726.59|8606.59|9
1654797920000|2022-06-09 18:05:20|8727.19|8607.19|8727.2|8607.2|8727.37|8607.37|8726.85|8606.85|10
1654797930000|2022-06-09 18:05:30|8727.29|8607.29|8727.54|8607.54|8727.55|8607.55|8727.29|8607.29|8
1654797940000|2022-06-09 18:05:40|8727.61|8607.61|8727.87|8607.87|8728.27|8608.27|8727.61|8607.61|10
1654797950000|2022-06-09 18:05:50|8727.88|8607.88|8727.43|8607.43|8727.93|8607.93|8727.43|8607.43|7
1654797960000|2022-06-09 18:06:00|8727.28|8607.28|8726.85|8606.85|8727.28|8607.28|8726.78|8606.78|7
1654797970000|2022-06-09 18:06:10|8726.81|8606.81|8726.44|8606.44|8726.81|8606.81|8726.26|8606.26|7
1654797980000|2022-06-09 18:06:20|8726.85|8606.85|8727.8|8607.8|8727.8|8607.8|8726.63|8606.63|10
1654797990000|2022-06-09 18:06:30|8727.71|8607.71|8729.28|8609.28|8729.28|8609.28|8727.71|8607.71|9
1654798000000|2022-06-09 18:06:40|8729.23|8609.23|8729.21|8609.21|8729.33|8609.33|8728.76|8608.76|10
1654798010000|2022-06-09 18:06:50|8729.69|8609.69|8730.12|8610.12|8730.53|8610.53|8729.69|8609.69|10
1654798020000|2022-06-09 18:07:00|8730.02|8610.02|8731.59|8611.59|8731.64|8611.64|8730.02|8610.02|9
1654798030000|2022-06-09 18:07:10|8731.69|8611.69|8731.62|8611.62|8732.17|8612.17|8731.5|8611.5|9
1654798040000|2022-06-09 18:07:20|8731.69|8611.69|8730.89|8610.89|8731.69|8611.69|8730.89|8610.89|10
1654798050000|2022-06-09 18:07:30|8730.66|8610.66|8730.78|8610.78|8730.85|8610.85|8730.66|8610.66|6
1654798060000|2022-06-09 18:07:40|8730.81|8610.81|8730.8|8610.8|8730.86|8610.86|8730.76|8610.76|8
1654798070000|2022-06-09 18:07:50|8730.88|8610.88|8729.94|8609.94|8730.92|8610.92|8729.94|8609.94|10
1654798080000|2022-06-09 18:08:00|8729.74|8609.74|8729.61|8609.61|8729.74|8609.74|8729.44|8609.44|10
1654798090000|2022-06-09 18:08:10|8729.51|8609.51|8729.08|8609.08|8729.54|8609.54|8728.81|8608.81|9
1654798100000|2022-06-09 18:08:20|8728.95|8608.95|8728.15|8608.15|8729.07|8609.07|8728.15|8608.15|9
1654798110000|2022-06-09 18:08:30|8728.25|8608.25|8727.88|8607.88|8728.32|8608.32|8727.88|8607.88|9
1654798120000|2022-06-09 18:08:40|8727.79|8607.79|8724.16|8604.16|8727.79|8607.79|8724.16|8604.16|10
1654798130000|2022-06-09 18:08:50|8724.1|8604.1|8723.75|8603.75|8724.1|8604.1|8723.75|8603.75|8
1654798140000|2022-06-09 18:09:00|8723.73|8603.73|8723.21|8603.21|8723.85|8603.85|8723.21|8603.21|9
1654798150000|2022-06-09 18:09:10|8723.19|8603.19|8722.74|8602.74|8723.19|8603.19|8722.67|8602.67|10
1654798160000|2022-06-09 18:09:20|8722.55|8602.55|8720.27|8600.27|8722.57|8602.57|8720.27|8600.27|10
1654798170000|2022-06-09 18:09:30|8719.82|8599.82|8719.17|8599.17|8719.82|8599.82|8718.99|8598.99|10
1654798180000|2022-06-09 18:09:40|8719.29|8599.29|8719.47|8599.47|8719.47|8599.47|8718.9|8598.9|9
1654798190000|2022-06-09 18:09:50|8719.4|8599.4|8719.46|8599.46|8719.46|8599.46|8719.07|8599.07|9
1654798200000|2022-06-09 18:10:00|8719.47|8599.47|8718.98|8598.98|8719.47|8599.47|8718.98|8598.98|10
1654798210000|2022-06-09 18:10:10|8719.12|8599.12|8718.97|8598.97|8719.47|8599.47|8718.97|8598.97|7
1654798220000|2022-06-09 18:10:20|8719.13|8599.13|8718.39|8598.39|8719.13|8599.13|8718.39|8598.39|7
1654798230000|2022-06-09 18:10:30|8718.28|8598.28|8717.84|8597.84|8718.28|8598.28|8717.79|8597.79|7
1654798240000|2022-06-09 18:10:40|8717.82|8597.82|8718.06|8598.06|8718.12|8598.12|8717.71|8597.71|9
1654798250000|2022-06-09 18:10:50|8718.42|8598.42|8718.02|8598.02|8718.43|8598.43|8718.02|8598.02|9
1654798260000|2022-06-09 18:11:00|8717.87|8597.87|8717.47|8597.47|8717.87|8597.87|8717.47|8597.47|9
1654798270000|2022-06-09 18:11:10|8717.56|8597.56|8716.55|8596.55|8717.56|8597.56|8716.49|8596.49|7
1654798280000|2022-06-09 18:11:20|8716.75|8596.75|8717.64|8597.64|8717.72|8597.72|8716.75|8596.75|10
1654798290000|2022-06-09 18:11:30|8717.58|8597.58|8717.48|8597.48|8717.58|8597.58|8717.43|8597.43|9
1654798300000|2022-06-09 18:11:40|8717.45|8597.45|8717.34|8597.34|8717.53|8597.53|8717.34|8597.34|6
1654798310000|2022-06-09 18:11:50|8717.27|8597.27|8716.59|8596.59|8717.27|8597.27|8716.59|8596.59|10
1654798320000|2022-06-09 18:12:00|8716.32|8596.32|8715.68|8595.68|8716.32|8596.32|8715.51|8595.51|9
1654798330000|2022-06-09 18:12:10|8715.16|8595.16|8713.71|8593.71|8715.16|8595.16|8713.64|8593.64|10
1654798340000|2022-06-09 18:12:20|8713.39|8593.39|8713.15|8593.15|8713.55|8593.55|8713.01|8593.01|10
1654798350000|2022-06-09 18:12:30|8712.89|8592.89|8712.25|8592.25|8712.89|8592.89|8712.16|8592.16|10
1654798360000|2022-06-09 18:12:40|8712.02|8592.02|8711.48|8591.48|8712.02|8592.02|8711.18|8591.18|10
1654798370000|2022-06-09 18:12:50|8711.45|8591.45|8711.23|8591.23|8711.45|8591.45|8711.2|8591.2|8
1654798380000|2022-06-09 18:13:00|8711.3|8591.3|8713.59|8593.59|8713.59|8593.59|8711.3|8591.3|9
1654798390000|2022-06-09 18:13:10|8713.72|8593.72|8714.57|8594.57|8714.74|8594.74|8713.72|8593.72|10
1654798400000|2022-06-09 18:13:20|8714.55|8594.55|8715.19|8595.19|8715.25|8595.25|8714.49|8594.49|9
1654798410000|2022-06-09 18:13:30|8715.35|8595.35|8717.52|8597.52|8717.52|8597.52|8715.35|8595.35|10
1654798420000|2022-06-09 18:13:40|8717.59|8597.59|8718.44|8598.44|8718.44|8598.44|8717.59|8597.59|7
1654798430000|2022-06-09 18:13:50|8718.47|8598.47|8720.75|8600.75|8720.75|8600.75|8718.47|8598.47|10
1654798440000|2022-06-09 18:14:00|8720.82|8600.82|8721.91|8601.91|8721.95|8601.95|8720.82|8600.82|10
1654798450000|2022-06-09 18:14:10|8722.13|8602.13|8724.1|8604.1|8724.1|8604.1|8722.13|8602.13|10
1654798460000|2022-06-09 18:14:20|8724.13|8604.13|8724.88|8604.88|8724.88|8604.88|8724.13|8604.13|9
1654798470000|2022-06-09 18:14:30|8724.81|8604.81|8725.4|8605.4|8725.4|8605.4|8724.81|8604.81|9
1654798480000|2022-06-09 18:14:40|8725.52|8605.52|8725.7|8605.7|8725.7|8605.7|8725.52|8605.52|9
1654798490000|2022-06-09 18:14:50|8725.61|8605.61|8726.11|8606.11|8726.11|8606.11|8725.51|8605.51|8
1654798500000|2022-06-09 18:15:00|8726.3|8606.3|8726.83|8606.83|8726.83|8606.83|8726.3|8606.3|9
1654798510000|2022-06-09 18:15:10|8726.95|8606.95|8727.46|8607.46|8727.65|8607.65|8726.95|8606.95|10
1654798520000|2022-06-09 18:15:20|8727.19|8607.19|8727|8607|8727.3|8607.3|8726.89|8606.89|9
1654798530000|2022-06-09 18:15:30|8727.02|8607.02|8726.84|8606.84|8727.14|8607.14|8726.84|8606.84|5
1654798540000|2022-06-09 18:15:40|8726.85|8606.85|8727.86|8607.86|8727.86|8607.86|8726.77|8606.77|8
1654798550000|2022-06-09 18:15:50|8728.21|8608.21|8729.42|8609.42|8729.46|8609.46|8728.21|8608.21|10
1654798560000|2022-06-09 18:16:00|8729.27|8609.27|8729.95|8609.95|8729.95|8609.95|8729.27|8609.27|8
1654798570000|2022-06-09 18:16:10|8730.3|8610.3|8730.96|8610.96|8730.99|8610.99|8730.3|8610.3|10
1654798580000|2022-06-09 18:16:20|8731|8611|8731.72|8611.72|8731.77|8611.77|8731|8611|10
1654798590000|2022-06-09 18:16:30|8731.8|8611.8|8731.62|8611.62|8731.86|8611.86|8731.62|8611.62|9
1654798600000|2022-06-09 18:16:40|8731.69|8611.69|8730.86|8610.86|8731.8|8611.8|8730.86|8610.86|10
1654798610000|2022-06-09 18:16:50|8731.02|8611.02|8730.98|8610.98|8731.02|8611.02|8730.88|8610.88|8
1654798620000|2022-06-09 18:17:00|8731.12|8611.12|8730.41|8610.41|8731.12|8611.12|8730.03|8610.03|10
1654798630000|2022-06-09 18:17:10|8730.28|8610.28|8729.74|8609.74|8730.28|8610.28|8729.74|8609.74|9
1654798640000|2022-06-09 18:17:20|8729.67|8609.67|8729.24|8609.24|8730|8610|8729.18|8609.18|10
1654798650000|2022-06-09 18:17:30|8729.36|8609.36|8729.16|8609.16|8729.72|8609.72|8729.16|8609.16|8
1654798660000|2022-06-09 18:17:40|8729.33|8609.33|8729.29|8609.29|8729.39|8609.39|8729.26|8609.26|8
1654798670000|2022-06-09 18:17:50|8729.16|8609.16|8729.4|8609.4|8729.4|8609.4|8728.99|8608.99|10
1654798680000|2022-06-09 18:18:00|8729.95|8609.95|8731.17|8611.17|8731.17|8611.17|8729.95|8609.95|10
1654798690000|2022-06-09 18:18:10|8731.16|8611.16|8731.85|8611.85|8731.85|8611.85|8731.16|8611.16|8
1654798700000|2022-06-09 18:18:20|8732|8612|8732.1|8612.1|8732.22|8612.22|8732|8612|10
1654798710000|2022-06-09 18:18:30|8732.06|8612.06|8732.57|8612.57|8732.57|8612.57|8731.72|8611.72|8
1654798720000|2022-06-09 18:18:40|8732.98|8612.98|8734.47|8614.47|8734.47|8614.47|8732.98|8612.98|9
1654798730000|2022-06-09 18:18:50|8734.41|8614.41|8731.94|8611.94|8734.41|8614.41|8731.94|8611.94|10
1654798740000|2022-06-09 18:19:00|8731.75|8611.75|8730.91|8610.91|8732.24|8612.24|8730.91|8610.91|10
1654798750000|2022-06-09 18:19:10|8730.73|8610.73|8728.26|8608.26|8730.83|8610.83|8728.26|8608.26|10
1654798760000|2022-06-09 18:19:20|8728.16|8608.16|8727.19|8607.19|8728.16|8608.16|8727.15|8607.15|8
1654798770000|2022-06-09 18:19:30|8726.9|8606.9|8726.25|8606.25|8726.9|8606.9|8726.06|8606.06|10
1654798780000|2022-06-09 18:19:40|8726.26|8606.26|8723.86|8603.86|8726.26|8606.26|8723.86|8603.86|10
1654798790000|2022-06-09 18:19:50|8723.82|8603.82|8723.14|8603.14|8723.82|8603.82|8722.93|8602.93|7
1654798800000|2022-06-09 18:20:00|8723.18|8603.18|8721.54|8601.54|8723.18|8603.18|8721.54|8601.54|9
1654798810000|2022-06-09 18:20:10|8721.65|8601.65|8721.34|8601.34|8721.65|8601.65|8721.05|8601.05|9
1654798820000|2022-06-09 18:20:20|8721.66|8601.66|8720.72|8600.72|8721.7|8601.7|8720.72|8600.72|10
1654798830000|2022-06-09 18:20:30|8720.68|8600.68|8720.65|8600.65|8720.75|8600.75|8720.33|8600.33|9
1654798840000|2022-06-09 18:20:40|8720.56|8600.56|8720.86|8600.86|8721.11|8601.11|8720.56|8600.56|10
1654798850000|2022-06-09 18:20:50|8720.71|8600.71|8719.81|8599.81|8720.77|8600.77|8719.81|8599.81|10
1654798860000|2022-06-09 18:21:00|8719.8|8599.8|8720.63|8600.63|8720.7|8600.7|8719.8|8599.8|10
1654798870000|2022-06-09 18:21:10|8720.93|8600.93|8720.85|8600.85|8720.99|8600.99|8720.85|8600.85|8
1654798880000|2022-06-09 18:21:20|8720.78|8600.78|8720.48|8600.48|8720.78|8600.78|8720.47|8600.47|9
1654798890000|2022-06-09 18:21:30|8720.39|8600.39|8720.17|8600.17|8720.39|8600.39|8719.25|8599.25|10
1654798900000|2022-06-09 18:21:40|8720.34|8600.34|8719.1|8599.1|8720.61|8600.61|8719.1|8599.1|9
1654798910000|2022-06-09 18:21:50|8718.6|8598.6|8715.65|8595.65|8718.6|8598.6|8715.65|8595.65|10
1654798920000|2022-06-09 18:22:00|8715.45|8595.45|8713.47|8593.47|8715.45|8595.45|8713.47|8593.47|10
1654798930000|2022-06-09 18:22:10|8713.38|8593.38|8713.71|8593.71|8713.82|8593.82|8713.38|8593.38|9
1654798940000|2022-06-09 18:22:20|8713.75|8593.75|8713.14|8593.14|8713.75|8593.75|8713.14|8593.14|7
1654798950000|2022-06-09 18:22:30|8712.94|8592.94|8713.2|8593.2|8713.22|8593.22|8712.94|8592.94|9
1654798960000|2022-06-09 18:22:40|8713.24|8593.24|8713.19|8593.19|8713.57|8593.57|8713.14|8593.14|10
1654798970000|2022-06-09 18:22:50|8712.91|8592.91|8711.47|8591.47|8712.91|8592.91|8711.47|8591.47|10
1654798980000|2022-06-09 18:23:00|8711|8591|8706.98|8586.98|8711|8591|8706.98|8586.98|10
1654798990000|2022-06-09 18:23:10|8707.06|8587.06|8706.86|8586.86|8707.06|8587.06|8706.6|8586.6|9
1654799000000|2022-06-09 18:23:20|8706.97|8586.97|8707.02|8587.02|8707.19|8587.19|8706.97|8586.97|9
1654799010000|2022-06-09 18:23:30|8707.07|8587.07|8706.68|8586.68|8707.13|8587.13|8706.68|8586.68|9
1654799020000|2022-06-09 18:23:40|8706.28|8586.28|8704.22|8584.22|8706.28|8586.28|8704.22|8584.22|10
1654799030000|2022-06-09 18:23:50|8703.82|8583.82|8702.65|8582.65|8703.82|8583.82|8702.6|8582.6|10
1654799040000|2022-06-09 18:24:00|8702.59|8582.59|8699.91|8579.91|8702.59|8582.59|8699.91|8579.91|10
1654799050000|2022-06-09 18:24:10|8699.7|8579.7|8693.88|8573.88|8699.7|8579.7|8693.88|8573.88|10
1654799060000|2022-06-09 18:24:20|8693.14|8573.14|8687.94|8567.94|8693.14|8573.14|8687.94|8567.94|10
1654799070000|2022-06-09 18:24:30|8687.92|8567.92|8683.84|8563.84|8687.92|8567.92|8683.64|8563.64|10
1654799080000|2022-06-09 18:24:40|8682.63|8562.63|8682.14|8562.14|8682.72|8562.72|8681.99|8561.99|10
1654799090000|2022-06-09 18:24:50|8682.22|8562.22|8683.09|8563.09|8683.09|8563.09|8681.98|8561.98|10
1654799100000|2022-06-09 18:25:00|8683.26|8563.26|8683.78|8563.78|8684.19|8564.19|8683.26|8563.26|10
1654799110000|2022-06-09 18:25:10|8683.81|8563.81|8682.78|8562.78|8683.81|8563.81|8682.17|8562.17|10
1654799120000|2022-06-09 18:25:20|8682.35|8562.35|8680.79|8560.79|8682.35|8562.35|8680.66|8560.66|10
1654799130000|2022-06-09 18:25:30|8680.51|8560.51|8680.98|8560.98|8681.09|8561.09|8679.96|8559.96|10
1654799140000|2022-06-09 18:25:40|8681.27|8561.27|8682.08|8562.08|8682.15|8562.15|8680.85|8560.85|10
1654799150000|2022-06-09 18:25:50|8682.22|8562.22|8682.24|8562.24|8682.3|8562.3|8681.92|8561.92|10
1654799160000|2022-06-09 18:26:00|8682.29|8562.29|8682.26|8562.26|8682.69|8562.69|8681.99|8561.99|10
1654799170000|2022-06-09 18:26:10|8683.13|8563.13|8682.99|8562.99|8683.17|8563.17|8682.35|8562.35|10
1654799180000|2022-06-09 18:26:20|8683.25|8563.25|8685.08|8565.08|8685.35|8565.35|8683.25|8563.25|10
1654799190000|2022-06-09 18:26:30|8685.18|8565.18|8687.26|8567.26|8687.53|8567.53|8685.18|8565.18|10
1654799200000|2022-06-09 18:26:40|8687.41|8567.41|8688.32|8568.32|8688.39|8568.39|8687.41|8567.41|10
1654799210000|2022-06-09 18:26:50|8688.1|8568.1|8687.97|8567.97|8688.35|8568.35|8687.84|8567.84|9
1654799220000|2022-06-09 18:27:00|8687.93|8567.93|8687.82|8567.82|8687.93|8567.93|8687.75|8567.75|8
1654799230000|2022-06-09 18:27:10|8687.81|8567.81|8689.04|8569.04|8689.04|8569.04|8687.81|8567.81|10
1654799240000|2022-06-09 18:27:20|8689.1|8569.1|8689.86|8569.86|8689.86|8569.86|8688.94|8568.94|7
1654799250000|2022-06-09 18:27:30|8689.92|8569.92|8690.08|8570.08|8690.08|8570.08|8689.92|8569.92|10
1654799260000|2022-06-09 18:27:40|8690.07|8570.07|8691.82|8571.82|8691.91|8571.91|8690.07|8570.07|9
1654799270000|2022-06-09 18:27:50|8692.08|8572.08|8691.96|8571.96|8692.28|8572.28|8691.96|8571.96|10
1654799280000|2022-06-09 18:28:00|8691.76|8571.76|8691.66|8571.66|8691.94|8571.94|8691.61|8571.61|10
1654799290000|2022-06-09 18:28:10|8691.77|8571.77|8692.85|8572.85|8692.85|8572.85|8691.77|8571.77|9
1654799300000|2022-06-09 18:28:20|8692.61|8572.61|8694.59|8574.59|8694.59|8574.59|8692.51|8572.51|10
1654799310000|2022-06-09 18:28:30|8694.76|8574.76|8696.32|8576.32|8696.34|8576.34|8694.76|8574.76|8
1654799320000|2022-06-09 18:28:40|8696.43|8576.43|8696.95|8576.95|8696.95|8576.95|8696.42|8576.42|8
1654799330000|2022-06-09 18:28:50|8697.01|8577.01|8700.33|8580.33|8700.33|8580.33|8697.01|8577.01|10
1654799340000|2022-06-09 18:29:00|8700.56|8580.56|8701.34|8581.34|8701.42|8581.42|8700.03|8580.03|10
1654799350000|2022-06-09 18:29:10|8701.16|8581.16|8701.01|8581.01|8701.43|8581.43|8701.01|8581.01|10
1654799360000|2022-06-09 18:29:20|8701.1|8581.1|8702.18|8582.18|8702.18|8582.18|8700.83|8580.83|10
1654799370000|2022-06-09 18:29:30|8702.25|8582.25|8701.89|8581.89|8702.27|8582.27|8701.89|8581.89|8
1654799380000|2022-06-09 18:29:40|8701.72|8581.72|8701.26|8581.26|8701.72|8581.72|8701.26|8581.26|8
1654799390000|2022-06-09 18:29:50|8701.6|8581.6|8701.81|8581.81|8702.08|8582.08|8701.6|8581.6|9
1654799400000|2022-06-09 18:30:00|8701.79|8581.79|8700.29|8580.29|8701.79|8581.79|8700.29|8580.29|9
1654799410000|2022-06-09 18:30:10|8700.15|8580.15|8699.03|8579.03|8700.15|8580.15|8699.03|8579.03|9
1654799420000|2022-06-09 18:30:20|8699.06|8579.06|8696.78|8576.78|8699.09|8579.09|8696.78|8576.78|10
1654799430000|2022-06-09 18:30:30|8696.63|8576.63|8694.41|8574.41|8696.63|8576.63|8694.41|8574.41|8
1654799440000|2022-06-09 18:30:40|8694.57|8574.57|8694.24|8574.24|8694.57|8574.57|8693.99|8573.99|10
1654799450000|2022-06-09 18:30:50|8694.25|8574.25|8694.19|8574.19|8694.44|8574.44|8694.04|8574.04|10
1654799460000|2022-06-09 18:31:00|8693.99|8573.99|8694.17|8574.17|8694.66|8574.66|8693.99|8573.99|10
1654799470000|2022-06-09 18:31:10|8694.11|8574.11|8694.48|8574.48|8694.48|8574.48|8694.11|8574.11|8
1654799480000|2022-06-09 18:31:20|8694.54|8574.54|8694.41|8574.41|8694.54|8574.54|8693.88|8573.88|9
1654799490000|2022-06-09 18:31:30|8694.23|8574.23|8692.96|8572.96|8694.23|8574.23|8692.96|8572.96|9
1654799500000|2022-06-09 18:31:40|8692.87|8572.87|8692.47|8572.47|8692.87|8572.87|8692.44|8572.44|9
1654799510000|2022-06-09 18:31:50|8692.23|8572.23|8689|8569|8692.23|8572.23|8689|8569|9
1654799520000|2022-06-09 18:32:00|8688.86|8568.86|8688.23|8568.23|8688.96|8568.96|8688.23|8568.23|9
1654799530000|2022-06-09 18:32:10|8686.94|8566.94|8686.04|8566.04|8687.04|8567.04|8686.04|8566.04|9
1654799540000|2022-06-09 18:32:20|8685.37|8565.37|8683.74|8563.74|8685.67|8565.67|8683.65|8563.65|10
1654799550000|2022-06-09 18:32:30|8683.83|8563.83|8682.52|8562.52|8683.83|8563.83|8682.52|8562.52|10
1654799560000|2022-06-09 18:32:40|8682.53|8562.53|8681.57|8561.57|8682.53|8562.53|8681.48|8561.48|10
1654799570000|2022-06-09 18:32:50|8681.21|8561.21|8680.96|8560.96|8681.21|8561.21|8680.92|8560.92|10
1654799580000|2022-06-09 18:33:00|8680.47|8560.47|8679.33|8559.33|8680.72|8560.72|8679.33|8559.33|10
1654799590000|2022-06-09 18:33:10|8679.5|8559.5|8680.43|8560.43|8680.6|8560.6|8679.02|8559.02|9
1654799600000|2022-06-09 18:33:20|8680.5|8560.5|8681.18|8561.18|8681.27|8561.27|8680.5|8560.5|8
1654799610000|2022-06-09 18:33:30|8681.32|8561.32|8680.36|8560.36|8681.32|8561.32|8680.29|8560.29|9
1654799620000|2022-06-09 18:33:40|8680.55|8560.55|8678.67|8558.67|8680.55|8560.55|8678.58|8558.58|9
1654799630000|2022-06-09 18:33:50|8678.65|8558.65|8678.66|8558.66|8678.66|8558.66|8678.56|8558.56|9
1654799640000|2022-06-09 18:34:00|8678.63|8558.63|8678.59|8558.59|8678.63|8558.63|8678.44|8558.44|9
1654799650000|2022-06-09 18:34:10|8678.54|8558.54|8679.68|8559.68|8680.18|8560.18|8678.54|8558.54|9
1654799660000|2022-06-09 18:34:20|8679.71|8559.71|8679.12|8559.12|8679.97|8559.97|8679.12|8559.12|10
1654799670000|2022-06-09 18:34:30|8679.04|8559.04|8678.75|8558.75|8679.04|8559.04|8678.41|8558.41|10
1654799680000|2022-06-09 18:34:40|8678.49|8558.49|8677.99|8557.99|8678.52|8558.52|8677.99|8557.99|9
1654799690000|2022-06-09 18:34:50|8677.92|8557.92|8677.57|8557.57|8677.92|8557.92|8677.54|8557.54|9
1654799700000|2022-06-09 18:35:00|8677.24|8557.24|8676.67|8556.67|8677.32|8557.32|8676.65|8556.65|10
1654799710000|2022-06-09 18:35:10|8676.04|8556.04|8676.26|8556.26|8676.26|8556.26|8675.84|8555.84|9
1654799720000|2022-06-09 18:35:20|8676.43|8556.43|8677.2|8557.2|8677.23|8557.23|8676.43|8556.43|10
1654799730000|2022-06-09 18:35:30|8677.29|8557.29|8678.42|8558.42|8678.91|8558.91|8677.19|8557.19|10
1654799740000|2022-06-09 18:35:40|8678.63|8558.63|8678.91|8558.91|8678.91|8558.91|8678.46|8558.46|9
1654799750000|2022-06-09 18:35:50|8679.64|8559.64|8678.97|8558.97|8679.64|8559.64|8678.97|8558.97|6
1654799760000|2022-06-09 18:36:00|8678.96|8558.96|8679.11|8559.11|8679.11|8559.11|8678.93|8558.93|9
1654799770000|2022-06-09 18:36:10|8679.54|8559.54|8679.46|8559.46|8679.65|8559.65|8679.39|8559.39|10
1654799780000|2022-06-09 18:36:20|8679.75|8559.75|8679.4|8559.4|8679.75|8559.75|8679.37|8559.37|10
1654799790000|2022-06-09 18:36:30|8679.47|8559.47|8678.96|8558.96|8679.47|8559.47|8678.91|8558.91|8
1654799800000|2022-06-09 18:36:40|8679.1|8559.1|8678.45|8558.45|8679.16|8559.16|8678.45|8558.45|9
1654799810000|2022-06-09 18:36:50|8678.3|8558.3|8677.48|8557.48|8678.3|8558.3|8677.45|8557.45|10
1654799820000|2022-06-09 18:37:00|8677.45|8557.45|8677.18|8557.18|8677.45|8557.45|8677.17|8557.17|10
1654799830000|2022-06-09 18:37:10|8677.05|8557.05|8676.47|8556.47|8677.32|8557.32|8676.33|8556.33|9
1654799840000|2022-06-09 18:37:20|8676.41|8556.41|8675.96|8555.96|8676.41|8556.41|8675.83|8555.83|9
1654799850000|2022-06-09 18:37:30|8675.94|8555.94|8674.41|8554.41|8676.06|8556.06|8674.41|8554.41|10
1654799860000|2022-06-09 18:37:40|8673.51|8553.51|8673.46|8553.46|8673.55|8553.55|8673.34|8553.34|9
1654799870000|2022-06-09 18:37:50|8673.49|8553.49|8673.29|8553.29|8673.5|8553.5|8673.12|8553.12|10
1654799880000|2022-06-09 18:38:00|8673.28|8553.28|8673.54|8553.54|8673.54|8553.54|8672.78|8552.78|10
1654799890000|2022-06-09 18:38:10|8673.56|8553.56|8673.22|8553.22|8673.56|8553.56|8673.22|8553.22|9
1654799900000|2022-06-09 18:38:20|8673.19|8553.19|8672.68|8552.68|8673.19|8553.19|8672.68|8552.68|10
1654799910000|2022-06-09 18:38:30|8672.76|8552.76|8672.57|8552.57|8672.82|8552.82|8672.57|8552.57|9
1654799920000|2022-06-09 18:38:40|8672.51|8552.51|8672.61|8552.61|8672.61|8552.61|8672.17|8552.17|8
1654799930000|2022-06-09 18:38:50|8672.56|8552.56|8672.63|8552.63|8672.82|8552.82|8672.49|8552.49|10
1654799940000|2022-06-09 18:39:00|8672.48|8552.48|8670.78|8550.78|8672.49|8552.49|8670.62|8550.62|10
1654799950000|2022-06-09 18:39:10|8670.45|8550.45|8670.91|8550.91|8670.94|8550.94|8670.43|8550.43|10
1654799960000|2022-06-09 18:39:20|8671.11|8551.11|8671.36|8551.36|8671.48|8551.48|8671.11|8551.11|10
1654799970000|2022-06-09 18:39:30|8671.65|8551.65|8670.49|8550.49|8671.91|8551.91|8670.49|8550.49|9
1654799980000|2022-06-09 18:39:40|8670.65|8550.65|8670.36|8550.36|8670.8|8550.8|8670.36|8550.36|10
1654799990000|2022-06-09 18:39:50|8670.4|8550.4|8670.8|8550.8|8670.85|8550.85|8670.4|8550.4|8
1654800000000|2022-06-09 18:40:00|8670.9|8550.9|8671.59|8551.59|8671.59|8551.59|8670.87|8550.87|10
1654800010000|2022-06-09 18:40:10|8671.57|8551.57|8671.39|8551.39|8671.61|8551.61|8671.38|8551.38|8
1654800020000|2022-06-09 18:40:20|8671.3|8551.3|8670.68|8550.68|8671.35|8551.35|8670.68|8550.68|10
1654800030000|2022-06-09 18:40:30|8670.56|8550.56|8670|8550|8670.56|8550.56|8670|8550|7
1654800040000|2022-06-09 18:40:40|8669.94|8549.94|8670|8550|8670.14|8550.14|8669.88|8549.88|8
1654800050000|2022-06-09 18:40:50|8669.87|8549.87|8669.77|8549.77|8669.9|8549.9|8669.76|8549.76|9
1654800060000|2022-06-09 18:41:00|8669.97|8549.97|8667.39|8547.39|8669.97|8549.97|8667.39|8547.39|10
1654800070000|2022-06-09 18:41:10|8667.67|8547.67|8667.58|8547.58|8667.83|8547.83|8667.57|8547.57|9
1654800080000|2022-06-09 18:41:20|8667.65|8547.65|8667.15|8547.15|8667.65|8547.65|8666.52|8546.52|9
1654800090000|2022-06-09 18:41:30|8667.31|8547.31|8668.03|8548.03|8668.14|8548.14|8667.31|8547.31|10
1654800100000|2022-06-09 18:41:40|8668.12|8548.12|8667.97|8547.97|8668.42|8548.42|8667.88|8547.88|10
1654800110000|2022-06-09 18:41:50|8667.9|8547.9|8668.56|8548.56|8668.61|8548.61|8667.9|8547.9|9
1654800120000|2022-06-09 18:42:00|8668.74|8548.74|8669.3|8549.3|8669.3|8549.3|8668.61|8548.61|10
1654800130000|2022-06-09 18:42:10|8669.16|8549.16|8670.16|8550.16|8670.27|8550.27|8669.02|8549.02|9
1654800140000|2022-06-09 18:42:20|8670.26|8550.26|8670.42|8550.42|8670.49|8550.49|8670.26|8550.26|9
1654800150000|2022-06-09 18:42:30|8670.37|8550.37|8670.31|8550.31|8670.48|8550.48|8670.11|8550.11|8
1654800160000|2022-06-09 18:42:40|8670.41|8550.41|8670.37|8550.37|8670.41|8550.41|8670.25|8550.25|9
1654800170000|2022-06-09 18:42:50|8670.27|8550.27|8670.21|8550.21|8670.43|8550.43|8670.21|8550.21|8
1654800180000|2022-06-09 18:43:00|8670.17|8550.17|8670|8550|8670.36|8550.36|8670|8550|8
1654800190000|2022-06-09 18:43:10|8670.18|8550.18|8669.94|8549.94|8670.18|8550.18|8669.88|8549.88|8
1654800200000|2022-06-09 18:43:20|8669.9|8549.9|8669.35|8549.35|8669.9|8549.9|8669.27|8549.27|8
1654800210000|2022-06-09 18:43:30|8669.39|8549.39|8670.11|8550.11|8670.11|8550.11|8669.37|8549.37|9
1654800220000|2022-06-09 18:43:40|8669.91|8549.91|8670.19|8550.19|8670.19|8550.19|8669.91|8549.91|9
1654800230000|2022-06-09 18:43:50|8669.98|8549.98|8670|8550|8670|8550|8669.68|8549.68|10
1654800240000|2022-06-09 18:44:00|8670.04|8550.04|8670.31|8550.31|8670.35|8550.35|8670.01|8550.01|8
1654800250000|2022-06-09 18:44:10|8670.38|8550.38|8669.39|8549.39|8670.43|8550.43|8669.39|8549.39|8
1654800260000|2022-06-09 18:44:20|8668.81|8548.81|8668.95|8548.95|8668.95|8548.95|8668.47|8548.47|9
1654800270000|2022-06-09 18:44:30|8668.86|8548.86|8668.69|8548.69|8668.86|8548.86|8668.62|8548.62|9
1654800280000|2022-06-09 18:44:40|8668.58|8548.58|8668.75|8548.75|8668.75|8548.75|8668.51|8548.51|10
1654800290000|2022-06-09 18:44:50|8668.77|8548.77|8668.48|8548.48|8668.77|8548.77|8668.46|8548.46|9
1654800300000|2022-06-09 18:45:00|8668.51|8548.51|8667.41|8547.41|8668.51|8548.51|8667.37|8547.37|10
1654800310000|2022-06-09 18:45:10|8667.15|8547.15|8666.68|8546.68|8667.15|8547.15|8666.68|8546.68|8
1654800320000|2022-06-09 18:45:20|8667.33|8547.33|8667.3|8547.3|8667.72|8547.72|8667.3|8547.3|10
1654800330000|2022-06-09 18:45:30|8667.38|8547.38|8667.48|8547.48|8667.48|8547.48|8667.02|8547.02|10
1654800340000|2022-06-09 18:45:40|8667.97|8547.97|8669.25|8549.25|8669.25|8549.25|8667.97|8547.97|9
1654800350000|2022-06-09 18:45:50|8669.23|8549.23|8668.91|8548.91|8669.66|8549.66|8668.91|8548.91|7
1654800360000|2022-06-09 18:46:00|8669.34|8549.34|8670.31|8550.31|8670.31|8550.31|8669.34|8549.34|10
1654800370000|2022-06-09 18:46:10|8670.33|8550.33|8672.13|8552.13|8672.13|8552.13|8670.33|8550.33|9
1654800380000|2022-06-09 18:46:20|8672.25|8552.25|8671.18|8551.18|8672.27|8552.27|8671.18|8551.18|10
1654800390000|2022-06-09 18:46:30|8670.98|8550.98|8670.88|8550.88|8671.01|8551.01|8670.73|8550.73|8
1654800400000|2022-06-09 18:46:40|8670.86|8550.86|8669.82|8549.82|8670.86|8550.86|8669.57|8549.57|10
1654800410000|2022-06-09 18:46:50|8669.97|8549.97|8668.96|8548.96|8669.97|8549.97|8668.77|8548.77|9
1654800420000|2022-06-09 18:47:00|8668.8|8548.8|8667.02|8547.02|8668.8|8548.8|8667.02|8547.02|8
1654800430000|2022-06-09 18:47:10|8667.06|8547.06|8665.6|8545.6|8667.06|8547.06|8665.56|8545.56|10
1654800440000|2022-06-09 18:47:20|8665.74|8545.74|8665.87|8545.87|8665.87|8545.87|8665.43|8545.43|10
1654800450000|2022-06-09 18:47:30|8666.56|8546.56|8668.08|8548.08|8668.08|8548.08|8666.56|8546.56|10
1654800460000|2022-06-09 18:47:40|8668.42|8548.42|8670.2|8550.2|8670.2|8550.2|8668.42|8548.42|10
1654800470000|2022-06-09 18:47:50|8670.08|8550.08|8670.88|8550.88|8670.88|8550.88|8670.04|8550.04|9
1654800480000|2022-06-09 18:48:00|8670.86|8550.86|8670.52|8550.52|8670.91|8550.91|8670.36|8550.36|9
1654800490000|2022-06-09 18:48:10|8670.68|8550.68|8669.08|8549.08|8670.81|8550.81|8669.03|8549.03|10
1654800500000|2022-06-09 18:48:20|8669.13|8549.13|8668.74|8548.74|8669.17|8549.17|8668.74|8548.74|8
1654800510000|2022-06-09 18:48:30|8668.91|8548.91|8668.67|8548.67|8668.91|8548.91|8668.6|8548.6|7
1654800520000|2022-06-09 18:48:40|8668.74|8548.74|8668.95|8548.95|8668.95|8548.95|8668.74|8548.74|7
1654800530000|2022-06-09 18:48:50|8668.9|8548.9|8668.61|8548.61|8668.9|8548.9|8668.54|8548.54|8
1654800540000|2022-06-09 18:49:00|8668.64|8548.64|8668.87|8548.87|8668.87|8548.87|8667.98|8547.98|10
1654800550000|2022-06-09 18:49:10|8669.05|8549.05|8667.42|8547.42|8669.15|8549.15|8667.42|8547.42|9
1654800560000|2022-06-09 18:49:20|8667.88|8547.88|8668.14|8548.14|8668.53|8548.53|8667.88|8547.88|9
1654800570000|2022-06-09 18:49:30|8667.33|8547.33|8667.21|8547.21|8667.73|8547.73|8667.13|8547.13|9
1654800580000|2022-06-09 18:49:40|8666.51|8546.51|8665.67|8545.67|8666.51|8546.51|8665.67|8545.67|10
1654800590000|2022-06-09 18:49:50|8665.8|8545.8|8666.17|8546.17|8666.17|8546.17|8665.37|8545.37|10
1654800600000|2022-06-09 18:50:00|8666.23|8546.23|8666.8|8546.8|8666.91|8546.91|8666.23|8546.23|10
1654800610000|2022-06-09 18:50:10|8666.57|8546.57|8666.75|8546.75|8666.75|8546.75|8666.49|8546.49|9
1654800620000|2022-06-09 18:50:20|8666.69|8546.69|8667.07|8547.07|8667.26|8547.26|8666.69|8546.69|9
1654800630000|2022-06-09 18:50:30|8667.13|8547.13|8667.59|8547.59|8667.59|8547.59|8667.06|8547.06|9
1654800640000|2022-06-09 18:50:40|8668.21|8548.21|8669.42|8549.42|8669.42|8549.42|8668.21|8548.21|10
1654800650000|2022-06-09 18:50:50|8669.56|8549.56|8669.6|8549.6|8670.01|8550.01|8669.52|8549.52|8
1654800660000|2022-06-09 18:51:00|8669.47|8549.47|8669.3|8549.3|8669.48|8549.48|8669.1|8549.1|10
1654800670000|2022-06-09 18:51:10|8669.21|8549.21|8669.97|8549.97|8670.02|8550.02|8669.21|8549.21|9
1654800680000|2022-06-09 18:51:20|8669.9|8549.9|8669.73|8549.73|8670.04|8550.04|8669.73|8549.73|9
1654800690000|2022-06-09 18:51:30|8669.77|8549.77|8669.22|8549.22|8669.77|8549.77|8669.21|8549.21|8
1654800700000|2022-06-09 18:51:40|8669.29|8549.29|8669.23|8549.23|8669.37|8549.37|8668.82|8548.82|10
1654800710000|2022-06-09 18:51:50|8669.73|8549.73|8669.34|8549.34|8669.73|8549.73|8669.22|8549.22|8
1654800720000|2022-06-09 18:52:00|8669.32|8549.32|8669.45|8549.45|8669.45|8549.45|8669.28|8549.28|8
1654800730000|2022-06-09 18:52:10|8669.47|8549.47|8669.67|8549.67|8669.73|8549.73|8669.47|8549.47|6
1654800740000|2022-06-09 18:52:20|8669.78|8549.78|8670.08|8550.08|8670.22|8550.22|8669.75|8549.75|10
1654800750000|2022-06-09 18:52:30|8669.9|8549.9|8669.34|8549.34|8669.92|8549.92|8669.34|8549.34|10
1654800760000|2022-06-09 18:52:40|8669.4|8549.4|8669.83|8549.83|8669.87|8549.87|8669.4|8549.4|9
1654800770000|2022-06-09 18:52:50|8669.88|8549.88|8670.61|8550.61|8670.77|8550.77|8669.88|8549.88|8
1654800780000|2022-06-09 18:53:00|8670.58|8550.58|8670.52|8550.52|8670.58|8550.58|8670.4|8550.4|10
1654800790000|2022-06-09 18:53:10|8670.72|8550.72|8671.46|8551.46|8671.46|8551.46|8670.72|8550.72|9
1654800800000|2022-06-09 18:53:20|8671.91|8551.91|8672.32|8552.32|8672.4|8552.4|8671.91|8551.91|8
1654800810000|2022-06-09 18:53:30|8672.28|8552.28|8672.11|8552.11|8672.28|8552.28|8671.98|8551.98|9
1654800820000|2022-06-09 18:53:40|8672.22|8552.22|8671.24|8551.24|8672.22|8552.22|8671.14|8551.14|10
1654800830000|2022-06-09 18:53:50|8671.23|8551.23|8671.53|8551.53|8671.53|8551.53|8671.14|8551.14|9
1654800840000|2022-06-09 18:54:00|8671.6|8551.6|8671.82|8551.82|8671.82|8551.82|8671.54|8551.54|10
1654800850000|2022-06-09 18:54:10|8671.83|8551.83|8672.24|8552.24|8672.25|8552.25|8671.83|8551.83|9
1654800860000|2022-06-09 18:54:20|8672.21|8552.21|8672.61|8552.61|8672.62|8552.62|8672.14|8552.14|9
1654800870000|2022-06-09 18:54:30|8672.63|8552.63|8672.51|8552.51|8672.72|8552.72|8672.1|8552.1|10
1654800880000|2022-06-09 18:54:40|8672.58|8552.58|8672.89|8552.89|8672.97|8552.97|8672.43|8552.43|10
1654800890000|2022-06-09 18:54:50|8672.9|8552.9|8673.25|8553.25|8673.51|8553.51|8672.9|8552.9|10
1654800900000|2022-06-09 18:55:00|8673.18|8553.18|8672.1|8552.1|8673.18|8553.18|8672.1|8552.1|8
1654800910000|2022-06-09 18:55:10|8672.07|8552.07|8671.93|8551.93|8672.07|8552.07|8671.26|8551.26|7
1654800920000|2022-06-09 18:55:20|8671.78|8551.78|8670.91|8550.91|8671.81|8551.81|8670.91|8550.91|9
1654800930000|2022-06-09 18:55:30|8671.05|8551.05|8670.3|8550.3|8671.05|8551.05|8670.18|8550.18|9
1654800940000|2022-06-09 18:55:40|8670.22|8550.22|8669.98|8549.98|8670.22|8550.22|8669.98|8549.98|6
1654800950000|2022-06-09 18:55:50|8669.75|8549.75|8669.77|8549.77|8669.87|8549.87|8669.64|8549.64|9
1654800960000|2022-06-09 18:56:00|8669.72|8549.72|8669.22|8549.22|8669.77|8549.77|8669.22|8549.22|10
1654800970000|2022-06-09 18:56:10|8669.15|8549.15|8668.65|8548.65|8669.15|8549.15|8668.65|8548.65|9
1654800980000|2022-06-09 18:56:20|8668.57|8548.57|8667.59|8547.59|8668.57|8548.57|8667.59|8547.59|10
1654800990000|2022-06-09 18:56:30|8667.5|8547.5|8666.58|8546.58|8667.5|8547.5|8666.58|8546.58|9
1654801000000|2022-06-09 18:56:40|8666.62|8546.62|8667.65|8547.65|8667.65|8547.65|8666.62|8546.62|10
1654801010000|2022-06-09 18:56:50|8667.76|8547.76|8667.93|8547.93|8667.95|8547.95|8667.24|8547.24|10
1654801020000|2022-06-09 18:57:00|8667.91|8547.91|8668.71|8548.71|8668.85|8548.85|8667.91|8547.91|10
1654801030000|2022-06-09 18:57:10|8668.5|8548.5|8667.87|8547.87|8668.56|8548.56|8667.87|8547.87|9
1654801040000|2022-06-09 18:57:20|8667.97|8547.97|8668|8548|8668.12|8548.12|8667.69|8547.69|10
1654801050000|2022-06-09 18:57:30|8668.02|8548.02|8668.95|8548.95|8668.95|8548.95|8667.99|8547.99|8
1654801060000|2022-06-09 18:57:40|8668.96|8548.96|8669.63|8549.63|8669.63|8549.63|8668.94|8548.94|9
1654801070000|2022-06-09 18:57:50|8669.57|8549.57|8670.92|8550.92|8670.92|8550.92|8669.57|8549.57|9
1654801080000|2022-06-09 18:58:00|8671.08|8551.08|8671.7|8551.7|8671.7|8551.7|8671.03|8551.03|9
1654801090000|2022-06-09 18:58:10|8672.14|8552.14|8671.52|8551.52|8672.4|8552.4|8671.52|8551.52|10
1654801100000|2022-06-09 18:58:20|8671.29|8551.29|8670.94|8550.94|8671.29|8551.29|8670.94|8550.94|7
1654801110000|2022-06-09 18:58:30|8670.97|8550.97|8670.4|8550.4|8671.06|8551.06|8670.4|8550.4|8
1654801120000|2022-06-09 18:58:40|8670.45|8550.45|8670.82|8550.82|8670.87|8550.87|8670.45|8550.45|10
1654801130000|2022-06-09 18:58:50|8670.9|8550.9|8670.63|8550.63|8670.99|8550.99|8670.63|8550.63|10
1654801140000|2022-06-09 18:59:00|8670.54|8550.54|8669.39|8549.39|8670.54|8550.54|8669.39|8549.39|10
1654801150000|2022-06-09 18:59:10|8669.45|8549.45|8668.19|8548.19|8669.45|8549.45|8668.19|8548.19|10
1654801160000|2022-06-09 18:59:20|8667.64|8547.64|8666.7|8546.7|8667.64|8547.64|8666.7|8546.7|10
1654801170000|2022-06-09 18:59:30|8666.48|8546.48|8665.47|8545.47|8666.48|8546.48|8665.47|8545.47|10
1654801180000|2022-06-09 18:59:40|8665.42|8545.42|8665.04|8545.04|8665.56|8545.56|8664.87|8544.87|10
1654801190000|2022-06-09 18:59:50|8665.05|8545.05|8663.89|8543.89|8665.05|8545.05|8663.87|8543.87|10
1654801200000|2022-06-09 19:00:00|8663.81|8543.81|8661.42|8541.42|8663.92|8543.92|8661.42|8541.42|10
1654801210000|2022-06-09 19:00:10|8661.19|8541.19|8658.18|8538.18|8661.19|8541.19|8658.18|8538.18|10
1654801220000|2022-06-09 19:00:20|8657.7|8537.7|8657.56|8537.56|8657.7|8537.7|8656.83|8536.83|10
1654801230000|2022-06-09 19:00:30|8658.08|8538.08|8657.85|8537.85|8658.3|8538.3|8657.27|8537.27|10
1654801240000|2022-06-09 19:00:40|8657.91|8537.91|8657.05|8537.05|8657.92|8537.92|8657.05|8537.05|9
1654801250000|2022-06-09 19:00:50|8656.36|8536.36|8655.71|8535.71|8656.36|8536.36|8655.35|8535.35|10
1654801260000|2022-06-09 19:01:00|8655.27|8535.27|8654.19|8534.19|8655.27|8535.27|8653.95|8533.95|9
1654801270000|2022-06-09 19:01:10|8653.91|8533.91|8653.47|8533.47|8654.09|8534.09|8653.47|8533.47|10
1654801280000|2022-06-09 19:01:20|8653.4|8533.4|8651.68|8531.68|8653.68|8533.68|8651.68|8531.68|9
1654801290000|2022-06-09 19:01:30|8651.7|8531.7|8651.73|8531.73|8652.09|8532.09|8651.56|8531.56|10
1654801300000|2022-06-09 19:01:40|8651.81|8531.81|8650.62|8530.62|8651.81|8531.81|8650.62|8530.62|8
1654801310000|2022-06-09 19:01:50|8650.41|8530.41|8649.84|8529.84|8650.41|8530.41|8649.84|8529.84|9
1654801320000|2022-06-09 19:02:00|8649.8|8529.8|8650.23|8530.23|8650.61|8530.61|8649.59|8529.59|10
1654801330000|2022-06-09 19:02:10|8650.43|8530.43|8649.15|8529.15|8650.51|8530.51|8648.99|8528.99|10
1654801340000|2022-06-09 19:02:20|8648.85|8528.85|8649.13|8529.13|8649.69|8529.69|8648.85|8528.85|10
1654801350000|2022-06-09 19:02:30|8649.28|8529.28|8649.01|8529.01|8649.28|8529.28|8648.75|8528.75|10
1654801360000|2022-06-09 19:02:40|8649|8529|8649.64|8529.64|8649.64|8529.64|8648.47|8528.47|8
1654801370000|2022-06-09 19:02:50|8649.53|8529.53|8649.58|8529.58|8649.81|8529.81|8649.52|8529.52|9
1654801380000|2022-06-09 19:03:00|8649.49|8529.49|8648.96|8528.96|8649.49|8529.49|8648.96|8528.96|9
1654801390000|2022-06-09 19:03:10|8649.2|8529.2|8649.95|8529.95|8649.95|8529.95|8649.19|8529.19|10
1654801400000|2022-06-09 19:03:20|8650|8530|8650.93|8530.93|8651.09|8531.09|8650|8530|10
1654801410000|2022-06-09 19:03:30|8650.73|8530.73|8650.79|8530.79|8650.82|8530.82|8650.6|8530.6|7
1654801420000|2022-06-09 19:03:40|8650.75|8530.75|8650.88|8530.88|8650.99|8530.99|8650.42|8530.42|9
1654801430000|2022-06-09 19:03:50|8650.78|8530.78|8651.05|8531.05|8651.05|8531.05|8650.74|8530.74|10
1654801440000|2022-06-09 19:04:00|8651.07|8531.07|8650.72|8530.72|8651.07|8531.07|8650.53|8530.53|8
1654801450000|2022-06-09 19:04:10|8650.69|8530.69|8650.25|8530.25|8651.27|8531.27|8650.25|8530.25|9
1654801460000|2022-06-09 19:04:20|8650.14|8530.14|8648.74|8528.74|8650.52|8530.52|8648.74|8528.74|10
1654801470000|2022-06-09 19:04:30|8648.91|8528.91|8647.38|8527.38|8648.91|8528.91|8647.32|8527.32|10
1654801480000|2022-06-09 19:04:40|8647.45|8527.45|8647.45|8527.45|8647.85|8527.85|8647.45|8527.45|10
1654801490000|2022-06-09 19:04:50|8647.36|8527.36|8646.53|8526.53|8647.36|8527.36|8646.53|8526.53|10
1654801500000|2022-06-09 19:05:00|8646.58|8526.58|8645|8525|8646.58|8526.58|8644.95|8524.95|10
1654801510000|2022-06-09 19:05:10|8644.82|8524.82|8646.15|8526.15|8646.15|8526.15|8644.82|8524.82|9
1654801520000|2022-06-09 19:05:20|8646.45|8526.45|8647.76|8527.76|8647.99|8527.99|8646.45|8526.45|10
1654801530000|2022-06-09 19:05:30|8647.73|8527.73|8647.7|8527.7|8647.84|8527.84|8647.51|8527.51|10
1654801540000|2022-06-09 19:05:40|8647.76|8527.76|8648.24|8528.24|8648.57|8528.57|8647.76|8527.76|9
1654801550000|2022-06-09 19:05:50|8648.21|8528.21|8646.91|8526.91|8648.21|8528.21|8646.91|8526.91|9
1654801560000|2022-06-09 19:06:00|8646.98|8526.98|8646.15|8526.15|8646.98|8526.98|8646.15|8526.15|10
1654801570000|2022-06-09 19:06:10|8646.03|8526.03|8645.35|8525.35|8646.19|8526.19|8645.21|8525.21|9
1654801580000|2022-06-09 19:06:20|8645.29|8525.29|8645.88|8525.88|8645.88|8525.88|8645.09|8525.09|9
1654801590000|2022-06-09 19:06:30|8645.84|8525.84|8647.21|8527.21|8647.21|8527.21|8645.84|8525.84|10
1654801600000|2022-06-09 19:06:40|8647.43|8527.43|8648.54|8528.54|8648.54|8528.54|8647.43|8527.43|10
1654801610000|2022-06-09 19:06:50|8648.55|8528.55|8649.25|8529.25|8649.25|8529.25|8648.55|8528.55|8
1654801620000|2022-06-09 19:07:00|8649.21|8529.21|8649.67|8529.67|8649.67|8529.67|8649.21|8529.21|7
1654801630000|2022-06-09 19:07:10|8649.64|8529.64|8650.22|8530.22|8650.38|8530.38|8649.64|8529.64|9
1654801640000|2022-06-09 19:07:20|8649.84|8529.84|8648.92|8528.92|8649.84|8529.84|8648.78|8528.78|9
1654801650000|2022-06-09 19:07:30|8648.93|8528.93|8647.71|8527.71|8648.93|8528.93|8647.71|8527.71|9
1654801660000|2022-06-09 19:07:40|8647.74|8527.74|8648|8528|8648.32|8528.32|8647.74|8527.74|10
1654801670000|2022-06-09 19:07:50|8648.14|8528.14|8646.95|8526.95|8648.36|8528.36|8646.95|8526.95|10
1654801680000|2022-06-09 19:08:00|8646.81|8526.81|8645.57|8525.57|8646.81|8526.81|8645.57|8525.57|10
1654801690000|2022-06-09 19:08:10|8645.54|8525.54|8645.84|8525.84|8646.17|8526.17|8645.54|8525.54|10
1654801700000|2022-06-09 19:08:20|8645.88|8525.88|8646.29|8526.29|8646.29|8526.29|8645.88|8525.88|8
1654801710000|2022-06-09 19:08:30|8646.18|8526.18|8646.37|8526.37|8646.37|8526.37|8646.13|8526.13|9
1654801720000|2022-06-09 19:08:40|8646.54|8526.54|8648.74|8528.74|8648.74|8528.74|8646.54|8526.54|10
1654801730000|2022-06-09 19:08:50|8648.9|8528.9|8650.44|8530.44|8650.44|8530.44|8648.9|8528.9|10
1654801740000|2022-06-09 19:09:00|8650.61|8530.61|8650.47|8530.47|8650.82|8530.82|8650.3|8530.3|9
1654801750000|2022-06-09 19:09:10|8650.3|8530.3|8649.15|8529.15|8650.68|8530.68|8649.15|8529.15|9
1654801760000|2022-06-09 19:09:20|8649.14|8529.14|8649.39|8529.39|8649.39|8529.39|8648.82|8528.82|9
1654801770000|2022-06-09 19:09:30|8649.31|8529.31|8649.1|8529.1|8649.37|8529.37|8649.08|8529.08|10
1654801780000|2022-06-09 19:09:40|8649.08|8529.08|8648.2|8528.2|8649.08|8529.08|8648.2|8528.2|8
1654801790000|2022-06-09 19:09:50|8648.42|8528.42|8648.34|8528.34|8648.59|8528.59|8648.19|8528.19|9
1654801800000|2022-06-09 19:10:00|8648.25|8528.25|8648.33|8528.33|8648.39|8528.39|8648.07|8528.07|9
1654801810000|2022-06-09 19:10:10|8648.36|8528.36|8648.87|8528.87|8648.87|8528.87|8648.24|8528.24|10
1654801820000|2022-06-09 19:10:20|8649.05|8529.05|8648.6|8528.6|8649.07|8529.07|8648.6|8528.6|7
1654801830000|2022-06-09 19:10:30|8648.59|8528.59|8647.7|8527.7|8648.59|8528.59|8647.55|8527.55|9
1654801840000|2022-06-09 19:10:40|8647.69|8527.69|8647.24|8527.24|8648.09|8528.09|8647.24|8527.24|10
1654801850000|2022-06-09 19:10:50|8646.75|8526.75|8645.91|8525.91|8646.75|8526.75|8645.79|8525.79|9
1654801860000|2022-06-09 19:11:00|8646.07|8526.07|8645.09|8525.09|8646.07|8526.07|8645.04|8525.04|8
1654801870000|2022-06-09 19:11:10|8645.2|8525.2|8645.23|8525.23|8645.25|8525.25|8645.03|8525.03|8
1654801880000|2022-06-09 19:11:20|8645.14|8525.14|8645.13|8525.13|8645.31|8525.31|8645.07|8525.07|8
1654801890000|2022-06-09 19:11:30|8644.85|8524.85|8644.99|8524.99|8645.15|8525.15|8644.85|8524.85|8
1654801900000|2022-06-09 19:11:40|8644.89|8524.89|8645.78|8525.78|8645.92|8525.92|8644.89|8524.89|10
1654801910000|2022-06-09 19:11:50|8645.93|8525.93|8646.04|8526.04|8646.04|8526.04|8645.91|8525.91|10
1654801920000|2022-06-09 19:12:00|8646.02|8526.02|8645.99|8525.99|8646.06|8526.06|8645.75|8525.75|9
1654801930000|2022-06-09 19:12:10|8645.91|8525.91|8645.18|8525.18|8646.07|8526.07|8645.18|8525.18|9
1654801940000|2022-06-09 19:12:20|8645.17|8525.17|8644.9|8524.9|8645.81|8525.81|8644.9|8524.9|10
1654801950000|2022-06-09 19:12:30|8644.75|8524.75|8644.81|8524.81|8644.9|8524.9|8644.64|8524.64|7
1654801960000|2022-06-09 19:12:40|8644.6|8524.6|8645|8525|8645.05|8525.05|8644.6|8524.6|9
1654801970000|2022-06-09 19:12:50|8645.18|8525.18|8645.96|8525.96|8646.07|8526.07|8645.18|8525.18|9
1654801980000|2022-06-09 19:13:00|8646.04|8526.04|8646.49|8526.49|8646.49|8526.49|8646.04|8526.04|10
1654801990000|2022-06-09 19:13:10|8646.59|8526.59|8646.69|8526.69|8646.69|8526.69|8646.48|8526.48|7
1654802000000|2022-06-09 19:13:20|8646.7|8526.7|8646.83|8526.83|8646.83|8526.83|8646.7|8526.7|5
1654802010000|2022-06-09 19:13:30|8646.82|8526.82|8647.13|8527.13|8647.13|8527.13|8646.81|8526.81|7
1654802020000|2022-06-09 19:13:40|8647.29|8527.29|8647.46|8527.46|8647.56|8527.56|8647.21|8527.21|9
1654802030000|2022-06-09 19:13:50|8647.25|8527.25|8646.54|8526.54|8647.25|8527.25|8646.54|8526.54|10
1654802040000|2022-06-09 19:14:00|8646.48|8526.48|8646.8|8526.8|8646.8|8526.8|8646.48|8526.48|8
1654802050000|2022-06-09 19:14:10|8647.05|8527.05|8647.21|8527.21|8647.52|8527.52|8647.05|8527.05|10
1654802060000|2022-06-09 19:14:20|8647.22|8527.22|8646.77|8526.77|8647.77|8527.77|8646.67|8526.67|10
1654802070000|2022-06-09 19:14:30|8646.85|8526.85|8646.71|8526.71|8646.85|8526.85|8646.44|8526.44|10
1654802080000|2022-06-09 19:14:40|8646.81|8526.81|8647.09|8527.09|8647.16|8527.16|8646.81|8526.81|8
1654802090000|2022-06-09 19:14:50|8647.06|8527.06|8647.27|8527.27|8647.33|8527.33|8647.06|8527.06|10
1654802100000|2022-06-09 19:15:00|8647.34|8527.34|8647.15|8527.15|8647.34|8527.34|8646.82|8526.82|10
1654802110000|2022-06-09 19:15:10|8647.26|8527.26|8647.47|8527.47|8647.68|8527.68|8647.26|8527.26|10
1654802120000|2022-06-09 19:15:20|8647.39|8527.39|8646.85|8526.85|8647.39|8527.39|8646.57|8526.57|10
1654802130000|2022-06-09 19:15:30|8646.75|8526.75|8646.62|8526.62|8646.75|8526.75|8646.55|8526.55|9
1654802140000|2022-06-09 19:15:40|8646.67|8526.67|8646.75|8526.75|8646.75|8526.75|8646.55|8526.55|10
1654802150000|2022-06-09 19:15:50|8647.09|8527.09|8646.87|8526.87|8647.2|8527.2|8646.87|8526.87|9
1654802160000|2022-06-09 19:16:00|8647|8527|8647.38|8527.38|8647.38|8527.38|8646.84|8526.84|10
1654802170000|2022-06-09 19:16:10|8647.34|8527.34|8646.88|8526.88|8647.45|8527.45|8646.88|8526.88|8
1654802180000|2022-06-09 19:16:20|8647.07|8527.07|8647.81|8527.81|8647.81|8527.81|8647.07|8527.07|10
1654802190000|2022-06-09 19:16:30|8648.02|8528.02|8647.76|8527.76|8648.29|8528.29|8647.76|8527.76|10
1654802200000|2022-06-09 19:16:40|8647.93|8527.93|8647.96|8527.96|8647.96|8527.96|8647.57|8527.57|10
1654802210000|2022-06-09 19:16:50|8647.86|8527.86|8647.68|8527.68|8647.94|8527.94|8647.68|8527.68|9
1654802220000|2022-06-09 19:17:00|8647.63|8527.63|8646.79|8526.79|8647.67|8527.67|8646.79|8526.79|9
1654802230000|2022-06-09 19:17:10|8646.56|8526.56|8645.84|8525.84|8646.65|8526.65|8645.82|8525.82|10
1654802240000|2022-06-09 19:17:20|8645.69|8525.69|8645.16|8525.16|8645.75|8525.75|8645.09|8525.09|9
1654802250000|2022-06-09 19:17:30|8645.18|8525.18|8644.95|8524.95|8645.18|8525.18|8644.77|8524.77|8
1654802260000|2022-06-09 19:17:40|8645.23|8525.23|8645.08|8525.08|8645.23|8525.23|8644.95|8524.95|7
1654802270000|2022-06-09 19:17:50|8644.98|8524.98|8644.77|8524.77|8644.98|8524.98|8644.76|8524.76|9
1654802280000|2022-06-09 19:18:00|8644.79|8524.79|8644.55|8524.55|8644.79|8524.79|8644.48|8524.48|9
1654802290000|2022-06-09 19:18:10|8644.65|8524.65|8646.06|8526.06|8646.06|8526.06|8644.65|8524.65|9
1654802300000|2022-06-09 19:18:20|8645.89|8525.89|8647.6|8527.6|8647.6|8527.6|8645.89|8525.89|9
1654802310000|2022-06-09 19:18:30|8647.8|8527.8|8647.77|8527.77|8647.8|8527.8|8647.45|8527.45|9
1654802320000|2022-06-09 19:18:40|8647.98|8527.98|8650.14|8530.14|8650.14|8530.14|8647.98|8527.98|10
1654802330000|2022-06-09 19:18:50|8652.17|8532.17|8655.68|8535.68|8655.68|8535.68|8652.12|8532.12|10
1654802340000|2022-06-09 19:19:00|8655.63|8535.63|8655.9|8535.9|8656.37|8536.37|8655.56|8535.56|10
1654802350000|2022-06-09 19:19:10|8655.97|8535.97|8655.54|8535.54|8655.97|8535.97|8655.49|8535.49|10
1654802360000|2022-06-09 19:19:20|8655.58|8535.58|8657.54|8537.54|8657.54|8537.54|8655.58|8535.58|8
1654802370000|2022-06-09 19:19:30|8657.83|8537.83|8658.81|8538.81|8658.81|8538.81|8657.83|8537.83|10
1654802380000|2022-06-09 19:19:40|8658.83|8538.83|8660.92|8540.92|8661.19|8541.19|8658.83|8538.83|10
1654802390000|2022-06-09 19:19:50|8660.91|8540.91|8661.3|8541.3|8661.41|8541.41|8660.86|8540.86|9
1654802400000|2022-06-09 19:20:00|8661.29|8541.29|8660.88|8540.88|8661.29|8541.29|8660.88|8540.88|9
1654802410000|2022-06-09 19:20:10|8660.87|8540.87|8660.84|8540.84|8660.96|8540.96|8660.34|8540.34|10
1654802420000|2022-06-09 19:20:20|8660.95|8540.95|8662.02|8542.02|8662.02|8542.02|8660.92|8540.92|10
1654802430000|2022-06-09 19:20:30|8662.24|8542.24|8662.31|8542.31|8662.44|8542.44|8662.24|8542.24|10
1654802440000|2022-06-09 19:20:40|8662.49|8542.49|8662.64|8542.64|8662.64|8542.64|8662.36|8542.36|9
1654802450000|2022-06-09 19:20:50|8662.39|8542.39|8661.93|8541.93|8662.39|8542.39|8661.88|8541.88|9
1654802460000|2022-06-09 19:21:00|8661.92|8541.92|8661.73|8541.73|8661.92|8541.92|8661.68|8541.68|8
1654802470000|2022-06-09 19:21:10|8661.8|8541.8|8661.57|8541.57|8661.8|8541.8|8661.33|8541.33|8
1654802480000|2022-06-09 19:21:20|8661.74|8541.74|8661.77|8541.77|8661.8|8541.8|8661.69|8541.69|8
1654802490000|2022-06-09 19:21:30|8661.5|8541.5|8661.07|8541.07|8661.5|8541.5|8660.99|8540.99|9
1654802500000|2022-06-09 19:21:40|8661.09|8541.09|8659.92|8539.92|8661.14|8541.14|8659.92|8539.92|10
1654802510000|2022-06-09 19:21:50|8659.68|8539.68|8658.22|8538.22|8659.68|8539.68|8658.22|8538.22|7
1654802520000|2022-06-09 19:22:00|8658.15|8538.15|8656.99|8536.99|8658.21|8538.21|8656.99|8536.99|10
1654802530000|2022-06-09 19:22:10|8656.23|8536.23|8654.46|8534.46|8656.23|8536.23|8654.42|8534.42|10
1654802540000|2022-06-09 19:22:20|8654.55|8534.55|8654.16|8534.16|8654.64|8534.64|8654.13|8534.13|8
1654802550000|2022-06-09 19:22:30|8654.19|8534.19|8650.21|8530.21|8654.19|8534.19|8650.05|8530.05|10
1654802560000|2022-06-09 19:22:40|8650.17|8530.17|8648.32|8528.32|8650.17|8530.17|8648.31|8528.31|9
1654802570000|2022-06-09 19:22:50|8648.3|8528.3|8648.72|8528.72|8648.75|8528.75|8648.3|8528.3|10
1654802580000|2022-06-09 19:23:00|8648.6|8528.6|8648.45|8528.45|8649.67|8529.67|8648.29|8528.29|10
1654802590000|2022-06-09 19:23:10|8648.55|8528.55|8648.61|8528.61|8648.61|8528.61|8647.92|8527.92|9
1654802600000|2022-06-09 19:23:20|8648.84|8528.84|8649.55|8529.55|8649.55|8529.55|8648.68|8528.68|9
1654802610000|2022-06-09 19:23:30|8649.64|8529.64|8650.16|8530.16|8650.16|8530.16|8649.64|8529.64|8
1654802620000|2022-06-09 19:23:40|8650.03|8530.03|8650.53|8530.53|8650.53|8530.53|8650.03|8530.03|10
1654802630000|2022-06-09 19:23:50|8650.42|8530.42|8651.04|8531.04|8651.2|8531.2|8650.42|8530.42|9
1654802640000|2022-06-09 19:24:00|8651.05|8531.05|8651.63|8531.63|8651.63|8531.63|8650.56|8530.56|10
1654802650000|2022-06-09 19:24:10|8651.61|8531.61|8651.75|8531.75|8651.77|8531.77|8651.43|8531.43|9
1654802660000|2022-06-09 19:24:20|8651.65|8531.65|8652.33|8532.33|8652.41|8532.41|8651.56|8531.56|9
1654802670000|2022-06-09 19:24:30|8652.42|8532.42|8654.42|8534.42|8654.42|8534.42|8652.36|8532.36|9
1654802680000|2022-06-09 19:24:40|8654.53|8534.53|8654.84|8534.84|8655.02|8535.02|8654.33|8534.33|10
1654802690000|2022-06-09 19:24:50|8655.23|8535.23|8654.69|8534.69|8655.78|8535.78|8654.69|8534.69|9
1654802700000|2022-06-09 19:25:00|8654.75|8534.75|8654.05|8534.05|8654.85|8534.85|8654.05|8534.05|7
1654802710000|2022-06-09 19:25:10|8654.19|8534.19|8653.69|8533.69|8654.25|8534.25|8653.69|8533.69|10
1654802720000|2022-06-09 19:25:20|8653.76|8533.76|8652.83|8532.83|8653.82|8533.82|8652.83|8532.83|10
1654802730000|2022-06-09 19:25:30|8652.9|8532.9|8652.85|8532.85|8652.91|8532.91|8652.59|8532.59|9
1654802740000|2022-06-09 19:25:40|8652.83|8532.83|8652.18|8532.18|8652.83|8532.83|8652.14|8532.14|10
1654802750000|2022-06-09 19:25:50|8651.87|8531.87|8651.46|8531.46|8651.94|8531.94|8651.42|8531.42|10
1654802760000|2022-06-09 19:26:00|8651.49|8531.49|8651.67|8531.67|8651.72|8531.72|8651.49|8531.49|10
1654802770000|2022-06-09 19:26:10|8651.51|8531.51|8651.05|8531.05|8651.54|8531.54|8651.05|8531.05|9
1654802780000|2022-06-09 19:26:20|8651.12|8531.12|8651.43|8531.43|8651.43|8531.43|8650.96|8530.96|8
1654802790000|2022-06-09 19:26:30|8651.85|8531.85|8651.29|8531.29|8651.85|8531.85|8651.23|8531.23|10
1654802800000|2022-06-09 19:26:40|8651.06|8531.06|8650.65|8530.65|8651.07|8531.07|8650.65|8530.65|8
1654802810000|2022-06-09 19:26:50|8650.66|8530.66|8649.56|8529.56|8650.71|8530.71|8649.52|8529.52|7
1654802820000|2022-06-09 19:27:00|8649.51|8529.51|8649.21|8529.21|8649.51|8529.51|8649.21|8529.21|6
1654802830000|2022-06-09 19:27:10|8649.32|8529.32|8650.32|8530.32|8650.32|8530.32|8649.24|8529.24|9
1654802840000|2022-06-09 19:27:20|8649.87|8529.87|8650.14|8530.14|8650.14|8530.14|8649.64|8529.64|9
1654802850000|2022-06-09 19:27:30|8649.99|8529.99|8648.93|8528.93|8649.99|8529.99|8648.84|8528.84|9
1654802860000|2022-06-09 19:27:40|8649.05|8529.05|8649.55|8529.55|8649.57|8529.57|8649.05|8529.05|9
1654802870000|2022-06-09 19:27:50|8649.63|8529.63|8649.05|8529.05|8649.99|8529.99|8649.05|8529.05|9
1654802880000|2022-06-09 19:28:00|8649.02|8529.02|8648.86|8528.86|8649.09|8529.09|8648.73|8528.73|10
1654802890000|2022-06-09 19:28:10|8649.06|8529.06|8649.01|8529.01|8649.12|8529.12|8648.91|8528.91|8
1654802900000|2022-06-09 19:28:20|8648.92|8528.92|8648.23|8528.23|8648.92|8528.92|8648.14|8528.14|10
1654802910000|2022-06-09 19:28:30|8648.02|8528.02|8647.61|8527.61|8648.1|8528.1|8647.61|8527.61|10
1654802920000|2022-06-09 19:28:40|8647.58|8527.58|8646.07|8526.07|8647.59|8527.59|8646.07|8526.07|9
1654802930000|2022-06-09 19:28:50|8645.94|8525.94|8646.45|8526.45|8646.52|8526.52|8645.94|8525.94|9
1654802940000|2022-06-09 19:29:00|8646.4|8526.4|8646|8526|8646.51|8526.51|8646|8526|10
1654802950000|2022-06-09 19:29:10|8645.99|8525.99|8646.15|8526.15|8646.64|8526.64|8645.98|8525.98|9
1654802960000|2022-06-09 19:29:20|8646.17|8526.17|8646.33|8526.33|8646.33|8526.33|8645.99|8525.99|10
1654802970000|2022-06-09 19:29:30|8646.23|8526.23|8646.4|8526.4|8646.4|8526.4|8646.09|8526.09|9
1654802980000|2022-06-09 19:29:40|8646.33|8526.33|8647.01|8527.01|8647.03|8527.03|8646.33|8526.33|10
1654802990000|2022-06-09 19:29:50|8647.02|8527.02|8646.95|8526.95|8647.06|8527.06|8646.82|8526.82|8
1654803000000|2022-06-09 19:30:00|8646.92|8526.92|8646.39|8526.39|8646.92|8526.92|8646.21|8526.21|10
1654803010000|2022-06-09 19:30:10|8646.64|8526.64|8644.6|8524.6|8647|8527|8644.6|8524.6|10
1654803020000|2022-06-09 19:30:20|8645.03|8525.03|8646.84|8526.84|8646.84|8526.84|8645.03|8525.03|9
1654803030000|2022-06-09 19:30:30|8647|8527|8647.47|8527.47|8647.47|8527.47|8646.99|8526.99|10
1654803040000|2022-06-09 19:30:40|8647.42|8527.42|8647.36|8527.36|8647.92|8527.92|8647.36|8527.36|10
1654803050000|2022-06-09 19:30:50|8647.44|8527.44|8647.46|8527.46|8647.8|8527.8|8647.42|8527.42|9
1654803060000|2022-06-09 19:31:00|8647.54|8527.54|8648.13|8528.13|8648.13|8528.13|8647.54|8527.54|9
1654803070000|2022-06-09 19:31:10|8648.3|8528.3|8646.29|8526.29|8648.3|8528.3|8646.29|8526.29|10
1654803080000|2022-06-09 19:31:20|8645.21|8525.21|8643.55|8523.55|8645.21|8525.21|8643.4|8523.4|10
1654803090000|2022-06-09 19:31:30|8643.54|8523.54|8644.44|8524.44|8644.44|8524.44|8643.44|8523.44|9
1654803100000|2022-06-09 19:31:40|8644.65|8524.65|8645.49|8525.49|8645.58|8525.58|8644.65|8524.65|10
1654803110000|2022-06-09 19:31:50|8645.73|8525.73|8645.46|8525.46|8645.96|8525.96|8645.46|8525.46|9
1654803120000|2022-06-09 19:32:00|8645.62|8525.62|8646.63|8526.63|8646.63|8526.63|8645.62|8525.62|9
1654803130000|2022-06-09 19:32:10|8646.55|8526.55|8647.28|8527.28|8647.28|8527.28|8646.4|8526.4|8
1654803140000|2022-06-09 19:32:20|8647.39|8527.39|8647.48|8527.48|8647.61|8527.61|8647.39|8527.39|8
1654803150000|2022-06-09 19:32:30|8647.7|8527.7|8647.55|8527.55|8647.7|8527.7|8647.27|8527.27|8
1654803160000|2022-06-09 19:32:40|8647.52|8527.52|8647.61|8527.61|8647.7|8527.7|8647.52|8527.52|7
1654803170000|2022-06-09 19:32:50|8647.79|8527.79|8647.06|8527.06|8647.84|8527.84|8647.06|8527.06|9
1654803180000|2022-06-09 19:33:00|8646.82|8526.82|8647.42|8527.42|8647.49|8527.49|8646.82|8526.82|9
1654803190000|2022-06-09 19:33:10|8647.49|8527.49|8647.8|8527.8|8647.91|8527.91|8647.47|8527.47|9
1654803200000|2022-06-09 19:33:20|8647.73|8527.73|8647.75|8527.75|8647.94|8527.94|8647.69|8527.69|10
1654803210000|2022-06-09 19:33:30|8647.67|8527.67|8647.93|8527.93|8648.04|8528.04|8647.67|8527.67|10
1654803220000|2022-06-09 19:33:40|8648.4|8528.4|8648.36|8528.36|8648.56|8528.56|8648.36|8528.36|7
1654803230000|2022-06-09 19:33:50|8648.22|8528.22|8647.97|8527.97|8648.22|8528.22|8647.97|8527.97|10
1654803240000|2022-06-09 19:34:00|8647.99|8527.99|8647.81|8527.81|8648.01|8528.01|8647.81|8527.81|8
1654803250000|2022-06-09 19:34:10|8647.85|8527.85|8647.43|8527.43|8647.99|8527.99|8647.43|8527.43|10
1654803260000|2022-06-09 19:34:20|8647.45|8527.45|8646.89|8526.89|8647.45|8527.45|8646.89|8526.89|7
1654803270000|2022-06-09 19:34:30|8646.82|8526.82|8646.95|8526.95|8647.17|8527.17|8646.82|8526.82|9
1654803280000|2022-06-09 19:34:40|8646.99|8526.99|8647.25|8527.25|8647.44|8527.44|8646.99|8526.99|7
1654803290000|2022-06-09 19:34:50|8647.24|8527.24|8647.7|8527.7|8647.7|8527.7|8647.24|8527.24|8
1654803300000|2022-06-09 19:35:00|8647.66|8527.66|8647.24|8527.24|8647.69|8527.69|8647.24|8527.24|9
1654803310000|2022-06-09 19:35:10|8647.37|8527.37|8647.6|8527.6|8647.6|8527.6|8647.07|8527.07|8
1654803320000|2022-06-09 19:35:20|8647.73|8527.73|8647.17|8527.17|8647.75|8527.75|8647.11|8527.11|9
1654803330000|2022-06-09 19:35:30|8646.83|8526.83|8646.33|8526.33|8646.87|8526.87|8646.1|8526.1|10
1654803340000|2022-06-09 19:35:40|8646.66|8526.66|8647.02|8527.02|8647.44|8527.44|8646.66|8526.66|10
1654803350000|2022-06-09 19:35:50|8647.07|8527.07|8645.34|8525.34|8647.07|8527.07|8645.34|8525.34|10
1654803360000|2022-06-09 19:36:00|8645.27|8525.27|8644.9|8524.9|8645.27|8525.27|8644.9|8524.9|10
1654803370000|2022-06-09 19:36:10|8644.89|8524.89|8644.42|8524.42|8644.89|8524.89|8644.38|8524.38|9
1654803380000|2022-06-09 19:36:20|8644.27|8524.27|8644.04|8524.04|8644.49|8524.49|8643.83|8523.83|9
1654803390000|2022-06-09 19:36:30|8644.1|8524.1|8643.55|8523.55|8644.1|8524.1|8643.55|8523.55|10
1654803400000|2022-06-09 19:36:40|8643.48|8523.48|8644.17|8524.17|8644.17|8524.17|8643.48|8523.48|10
1654803410000|2022-06-09 19:36:50|8644.3|8524.3|8644.76|8524.76|8644.76|8524.76|8644.29|8524.29|9
1654803420000|2022-06-09 19:37:00|8644.82|8524.82|8644.11|8524.11|8644.82|8524.82|8644.11|8524.11|10
1654803430000|2022-06-09 19:37:10|8644.18|8524.18|8644.06|8524.06|8644.18|8524.18|8643.77|8523.77|9
1654803440000|2022-06-09 19:37:20|8643.78|8523.78|8641.54|8521.54|8643.78|8523.78|8641.54|8521.54|8
1654803450000|2022-06-09 19:37:30|8641.35|8521.35|8641.64|8521.64|8641.64|8521.64|8640.89|8520.89|9
1654803460000|2022-06-09 19:37:40|8641.97|8521.97|8641.04|8521.04|8642.29|8522.29|8641.04|8521.04|9
1654803470000|2022-06-09 19:37:50|8640.86|8520.86|8640.96|8520.96|8641.14|8521.14|8640.85|8520.85|9
1654803480000|2022-06-09 19:38:00|8640.87|8520.87|8641.19|8521.19|8641.19|8521.19|8640.61|8520.61|10
1654803490000|2022-06-09 19:38:10|8641.37|8521.37|8642.11|8522.11|8642.11|8522.11|8641.37|8521.37|10
1654803500000|2022-06-09 19:38:20|8642.21|8522.21|8641.79|8521.79|8642.21|8522.21|8641.7|8521.7|8
1654803510000|2022-06-09 19:38:30|8641.78|8521.78|8643.79|8523.79|8643.79|8523.79|8641.78|8521.78|9
1654803520000|2022-06-09 19:38:40|8643.85|8523.85|8645.76|8525.76|8645.76|8525.76|8643.85|8523.85|10
1654803530000|2022-06-09 19:38:50|8646.5|8526.5|8647.96|8527.96|8648.02|8528.02|8646.23|8526.23|10
1654803540000|2022-06-09 19:39:00|8648.91|8528.91|8650.13|8530.13|8650.41|8530.41|8648.81|8528.81|10
1654803550000|2022-06-09 19:39:10|8650.06|8530.06|8650.86|8530.86|8650.95|8530.95|8649.97|8529.97|10
1654803560000|2022-06-09 19:39:20|8650.65|8530.65|8650.31|8530.31|8650.65|8530.65|8650.3|8530.3|8
1654803570000|2022-06-09 19:39:30|8650.45|8530.45|8650.09|8530.09|8650.45|8530.45|8650.09|8530.09|8
1654803580000|2022-06-09 19:39:40|8650.08|8530.08|8650.51|8530.51|8650.51|8530.51|8650.08|8530.08|8
1654803590000|2022-06-09 19:39:50|8650.68|8530.68|8650.96|8530.96|8650.96|8530.96|8650.62|8530.62|9
1654803600000|2022-06-09 19:40:00|8650.95|8530.95|8650.73|8530.73|8650.95|8530.95|8650.7|8530.7|8
1654803610000|2022-06-09 19:40:10|8650.66|8530.66|8650.82|8530.82|8650.82|8530.82|8650.5|8530.5|10
1654803620000|2022-06-09 19:40:20|8650.85|8530.85|8650.02|8530.02|8650.85|8530.85|8649.82|8529.82|9
1654803630000|2022-06-09 19:40:30|8650.01|8530.01|8649.9|8529.9|8650.11|8530.11|8649.67|8529.67|9
1654803640000|2022-06-09 19:40:40|8650.08|8530.08|8649.18|8529.18|8650.08|8530.08|8649.18|8529.18|9
1654803650000|2022-06-09 19:40:50|8649.21|8529.21|8649.03|8529.03|8649.21|8529.21|8648.81|8528.81|10
1654803660000|2022-06-09 19:41:00|8648.95|8528.95|8647.76|8527.76|8649|8529|8647.76|8527.76|8
1654803670000|2022-06-09 19:41:10|8647.74|8527.74|8646.96|8526.96|8647.74|8527.74|8646.94|8526.94|9
1654803680000|2022-06-09 19:41:20|8646.93|8526.93|8645.56|8525.56|8646.93|8526.93|8645.56|8525.56|10
1654803690000|2022-06-09 19:41:30|8645.44|8525.44|8644.82|8524.82|8645.55|8525.55|8644.76|8524.76|9
1654803700000|2022-06-09 19:41:40|8644.79|8524.79|8645.09|8525.09|8645.09|8525.09|8644.27|8524.27|10
1654803710000|2022-06-09 19:41:50|8645.17|8525.17|8645.94|8525.94|8645.94|8525.94|8645.17|8525.17|9
1654803720000|2022-06-09 19:42:00|8645.77|8525.77|8646.08|8526.08|8646.25|8526.25|8645.77|8525.77|10
1654803730000|2022-06-09 19:42:10|8646.2|8526.2|8647.53|8527.53|8647.53|8527.53|8646.2|8526.2|10
1654803740000|2022-06-09 19:42:20|8647.6|8527.6|8647.93|8527.93|8647.93|8527.93|8647.44|8527.44|8
1654803750000|2022-06-09 19:42:30|8647.94|8527.94|8648.31|8528.31|8648.31|8528.31|8647.81|8527.81|8
1654803760000|2022-06-09 19:42:40|8648.38|8528.38|8648.76|8528.76|8648.76|8528.76|8647.82|8527.82|10
1654803770000|2022-06-09 19:42:50|8649.13|8529.13|8650.42|8530.42|8650.43|8530.43|8649.13|8529.13|10
1654803780000|2022-06-09 19:43:00|8650.32|8530.32|8649.56|8529.56|8650.32|8530.32|8649.56|8529.56|8
1654803790000|2022-06-09 19:43:10|8649.43|8529.43|8647.84|8527.84|8649.43|8529.43|8647.84|8527.84|10
1654803800000|2022-06-09 19:43:20|8647.68|8527.68|8646.9|8526.9|8647.68|8527.68|8646.84|8526.84|9
1654803810000|2022-06-09 19:43:30|8646.78|8526.78|8644.98|8524.98|8646.78|8526.78|8644.98|8524.98|10
1654803820000|2022-06-09 19:43:40|8644.72|8524.72|8643.92|8523.92|8644.72|8524.72|8643.92|8523.92|10
1654803830000|2022-06-09 19:43:50|8643.83|8523.83|8642.44|8522.44|8643.83|8523.83|8642.44|8522.44|10
1654803840000|2022-06-09 19:44:00|8642.63|8522.63|8643.45|8523.45|8643.45|8523.45|8642.59|8522.59|10
1654803850000|2022-06-09 19:44:10|8643.55|8523.55|8643.72|8523.72|8644.02|8524.02|8643.55|8523.55|7
1654803860000|2022-06-09 19:44:20|8643.73|8523.73|8643.88|8523.88|8643.88|8523.88|8643.47|8523.47|9
1654803870000|2022-06-09 19:44:30|8644.04|8524.04|8644.93|8524.93|8645.14|8525.14|8644.04|8524.04|9
1654803880000|2022-06-09 19:44:40|8645|8525|8645.39|8525.39|8645.39|8525.39|8644.92|8524.92|9
1654803890000|2022-06-09 19:44:50|8645.28|8525.28|8646.58|8526.58|8646.76|8526.76|8645.28|8525.28|10
1654803900000|2022-06-09 19:45:00|8646.57|8526.57|8646.72|8526.72|8646.97|8526.97|8646.57|8526.57|8
1654803910000|2022-06-09 19:45:10|8646.73|8526.73|8646.7|8526.7|8646.73|8526.73|8646.17|8526.17|10
1654803920000|2022-06-09 19:45:20|8646.92|8526.92|8647.1|8527.1|8647.11|8527.11|8646.84|8526.84|10
1654803930000|2022-06-09 19:45:30|8647.15|8527.15|8647.51|8527.51|8647.61|8527.61|8647.09|8527.09|10
1654803940000|2022-06-09 19:45:40|8647.61|8527.61|8644.89|8524.89|8647.63|8527.63|8644.89|8524.89|10
1654803950000|2022-06-09 19:45:50|8644.6|8524.6|8643.31|8523.31|8644.95|8524.95|8643.31|8523.31|9
1654803960000|2022-06-09 19:46:00|8643.22|8523.22|8639.73|8519.73|8643.22|8523.22|8639.69|8519.69|9
1654803970000|2022-06-09 19:46:10|8639.81|8519.81|8641.49|8521.49|8641.49|8521.49|8639.7|8519.7|8
1654803980000|2022-06-09 19:46:20|8641.43|8521.43|8642.26|8522.26|8642.48|8522.48|8641.43|8521.43|10
1654803990000|2022-06-09 19:46:30|8642.18|8522.18|8641.31|8521.31|8642.45|8522.45|8641.31|8521.31|9
1654804000000|2022-06-09 19:46:40|8641.42|8521.42|8641.9|8521.9|8641.9|8521.9|8641.33|8521.33|10
1654804010000|2022-06-09 19:46:50|8642.04|8522.04|8641.95|8521.95|8642.04|8522.04|8641.68|8521.68|9
1654804020000|2022-06-09 19:47:00|8641.87|8521.87|8641.59|8521.59|8641.87|8521.87|8641.54|8521.54|9
1654804030000|2022-06-09 19:47:10|8641.58|8521.58|8641.34|8521.34|8641.67|8521.67|8641.32|8521.32|9
1654804040000|2022-06-09 19:47:20|8641.3|8521.3|8640.68|8520.68|8641.32|8521.32|8640.65|8520.65|9
1654804050000|2022-06-09 19:47:30|8640.75|8520.75|8640.75|8520.75|8640.85|8520.85|8640.75|8520.75|8
1654804060000|2022-06-09 19:47:40|8640.82|8520.82|8638.87|8518.87|8640.82|8520.82|8638.87|8518.87|9
1654804070000|2022-06-09 19:47:50|8638.33|8518.33|8637.77|8517.77|8638.39|8518.39|8637.77|8517.77|10
1654804080000|2022-06-09 19:48:00|8637.74|8517.74|8637.6|8517.6|8637.99|8517.99|8637.51|8517.51|9
1654804090000|2022-06-09 19:48:10|8637.62|8517.62|8637.46|8517.46|8637.76|8517.76|8637.46|8517.46|8
1654804100000|2022-06-09 19:48:20|8637.4|8517.4|8637.42|8517.42|8637.5|8517.5|8637.13|8517.13|10
1654804110000|2022-06-09 19:48:30|8637.37|8517.37|8637.08|8517.08|8637.42|8517.42|8637.05|8517.05|10
1654804120000|2022-06-09 19:48:40|8637.03|8517.03|8636.76|8516.76|8637.38|8517.38|8636.76|8516.76|9
1654804130000|2022-06-09 19:48:50|8636.6|8516.6|8637.2|8517.2|8637.31|8517.31|8636.52|8516.52|9
1654804140000|2022-06-09 19:49:00|8637.26|8517.26|8636.62|8516.62|8637.26|8517.26|8636.62|8516.62|9
1654804150000|2022-06-09 19:49:10|8636.44|8516.44|8635.93|8515.93|8636.44|8516.44|8635.93|8515.93|9
1654804160000|2022-06-09 19:49:20|8635.99|8515.99|8633.13|8513.13|8635.99|8515.99|8633.13|8513.13|10
1654804170000|2022-06-09 19:49:30|8633.18|8513.18|8633.73|8513.73|8633.85|8513.85|8633.18|8513.18|10
1654804180000|2022-06-09 19:49:40|8633.86|8513.86|8635.03|8515.03|8635.03|8515.03|8633.86|8513.86|8
1654804190000|2022-06-09 19:49:50|8635.02|8515.02|8635.28|8515.28|8635.38|8515.38|8635.02|8515.02|10
1654804200000|2022-06-09 19:50:00|8635.2|8515.2|8633.46|8513.46|8635.2|8515.2|8633.35|8513.35|10
1654804210000|2022-06-09 19:50:10|8633.45|8513.45|8634.46|8514.46|8634.46|8514.46|8633.45|8513.45|9
1654804220000|2022-06-09 19:50:20|8634.14|8514.14|8635.3|8515.3|8635.3|8515.3|8634.14|8514.14|10
1654804230000|2022-06-09 19:50:30|8635.26|8515.26|8636.69|8516.69|8636.8|8516.8|8635.09|8515.09|9
1654804240000|2022-06-09 19:50:40|8636.78|8516.78|8637.07|8517.07|8637.31|8517.31|8636.78|8516.78|9
1654804250000|2022-06-09 19:50:50|8637.19|8517.19|8637.81|8517.81|8637.81|8517.81|8637.19|8517.19|10
1654804260000|2022-06-09 19:51:00|8637.92|8517.92|8640.04|8520.04|8640.04|8520.04|8637.92|8517.92|10
1654804270000|2022-06-09 19:51:10|8640.03|8520.03|8640.14|8520.14|8640.25|8520.25|8639.79|8519.79|10
1654804280000|2022-06-09 19:51:20|8640.13|8520.13|8640.31|8520.31|8640.95|8520.95|8640.13|8520.13|9
1654804290000|2022-06-09 19:51:30|8639.84|8519.84|8639.26|8519.26|8639.84|8519.84|8639.2|8519.2|10
1654804300000|2022-06-09 19:51:40|8639.86|8519.86|8639.72|8519.72|8639.91|8519.91|8639.65|8519.65|9
1654804310000|2022-06-09 19:51:50|8639.69|8519.69|8638.88|8518.88|8639.73|8519.73|8638.82|8518.82|9
1654804320000|2022-06-09 19:52:00|8638.85|8518.85|8639.17|8519.17|8639.17|8519.17|8638.83|8518.83|9
1654804330000|2022-06-09 19:52:10|8639.16|8519.16|8641.33|8521.33|8641.33|8521.33|8639.16|8519.16|10
1654804340000|2022-06-09 19:52:20|8641.5|8521.5|8642.02|8522.02|8642.26|8522.26|8641.5|8521.5|10
1654804350000|2022-06-09 19:52:30|8642.11|8522.11|8642.56|8522.56|8642.71|8522.71|8642.11|8522.11|9
1654804360000|2022-06-09 19:52:40|8642.67|8522.67|8643.04|8523.04|8643.04|8523.04|8642.48|8522.48|10
1654804370000|2022-06-09 19:52:50|8643.08|8523.08|8645.3|8525.3|8645.3|8525.3|8643.08|8523.08|10
1654804380000|2022-06-09 19:53:00|8645.28|8525.28|8645.36|8525.36|8645.4|8525.4|8645.2|8525.2|9
1654804390000|2022-06-09 19:53:10|8645.57|8525.57|8645.71|8525.71|8645.71|8525.71|8645.52|8525.52|6
1654804400000|2022-06-09 19:53:20|8645.83|8525.83|8645.78|8525.78|8646.2|8526.2|8645.76|8525.76|9
1654804410000|2022-06-09 19:53:30|8645.74|8525.74|8645.42|8525.42|8645.74|8525.74|8645.36|8525.36|9
1654804420000|2022-06-09 19:53:40|8645.53|8525.53|8645.29|8525.29|8645.54|8525.54|8645.24|8525.24|9
1654804430000|2022-06-09 19:53:50|8645.28|8525.28|8644.9|8524.9|8645.32|8525.32|8644.83|8524.83|9
1654804440000|2022-06-09 19:54:00|8644.86|8524.86|8644.95|8524.95|8644.95|8524.95|8644.62|8524.62|9
1654804450000|2022-06-09 19:54:10|8644.99|8524.99|8645.14|8525.14|8645.14|8525.14|8644.93|8524.93|9
1654804460000|2022-06-09 19:54:20|8645.1|8525.1|8645.9|8525.9|8645.9|8525.9|8645.05|8525.05|7
1654804470000|2022-06-09 19:54:30|8646.46|8526.46|8646.35|8526.35|8646.46|8526.46|8646.21|8526.21|10
1654804480000|2022-06-09 19:54:40|8646.4|8526.4|8646.43|8526.43|8646.47|8526.47|8645.79|8525.79|10
1654804490000|2022-06-09 19:54:50|8646.35|8526.35|8646.47|8526.47|8646.47|8526.47|8646.2|8526.2|10
1654804500000|2022-06-09 19:55:00|8646.35|8526.35|8647.99|8527.99|8647.99|8527.99|8646.35|8526.35|10
1654804510000|2022-06-09 19:55:10|8647.88|8527.88|8647.62|8527.62|8648.09|8528.09|8647.4|8527.4|10
1654804520000|2022-06-09 19:55:20|8647.55|8527.55|8647.24|8527.24|8647.55|8527.55|8647.1|8527.1|10
1654804530000|2022-06-09 19:55:30|8647.11|8527.11|8646.54|8526.54|8647.11|8527.11|8646.41|8526.41|10
1654804540000|2022-06-09 19:55:40|8646.48|8526.48|8645.65|8525.65|8646.48|8526.48|8645.55|8525.55|10
1654804550000|2022-06-09 19:55:50|8645.91|8525.91|8646.12|8526.12|8646.12|8526.12|8645.85|8525.85|10
1654804560000|2022-06-09 19:56:00|8646.11|8526.11|8644.69|8524.69|8646.11|8526.11|8644.69|8524.69|10
1654804570000|2022-06-09 19:56:10|8644.36|8524.36|8643|8523|8644.44|8524.44|8643|8523|10
1654804580000|2022-06-09 19:56:20|8642.86|8522.86|8641.9|8521.9|8642.86|8522.86|8641.79|8521.79|10
1654804590000|2022-06-09 19:56:30|8642.07|8522.07|8641.03|8521.03|8642.07|8522.07|8641.03|8521.03|9
1654804600000|2022-06-09 19:56:40|8640.92|8520.92|8638.89|8518.89|8640.92|8520.92|8638.89|8518.89|9
1654804610000|2022-06-09 19:56:50|8638.31|8518.31|8634.4|8514.4|8638.31|8518.31|8634.3|8514.3|10
1654804620000|2022-06-09 19:57:00|8634.25|8514.25|8634.33|8514.33|8634.6|8514.6|8634.25|8514.25|10
1654804630000|2022-06-09 19:57:10|8634.26|8514.26|8633.99|8513.99|8634.59|8514.59|8633.99|8513.99|9
1654804640000|2022-06-09 19:57:20|8633.77|8513.77|8632.37|8512.37|8633.77|8513.77|8632.26|8512.26|10
1654804650000|2022-06-09 19:57:30|8632.2|8512.2|8631.51|8511.51|8632.43|8512.43|8631.51|8511.51|9
1654804660000|2022-06-09 19:57:40|8631.56|8511.56|8630.1|8510.1|8631.56|8511.56|8630.1|8510.1|9
1654804670000|2022-06-09 19:57:50|8630.09|8510.09|8630.95|8510.95|8630.95|8510.95|8630.06|8510.06|8
1654804680000|2022-06-09 19:58:00|8630.98|8510.98|8631.01|8511.01|8631.71|8511.71|8630.98|8510.98|10
1654804690000|2022-06-09 19:58:10|8630.85|8510.85|8629.55|8509.55|8630.85|8510.85|8629.47|8509.47|9
1654804700000|2022-06-09 19:58:20|8629.12|8509.12|8624.9|8504.9|8629.12|8509.12|8624.9|8504.9|10
1654804710000|2022-06-09 19:58:30|8624.75|8504.75|8617.53|8497.53|8624.75|8504.75|8617.53|8497.53|10
1654804720000|2022-06-09 19:58:40|8617.4|8497.4|8612.34|8492.34|8617.4|8497.4|8612.34|8492.34|10
1654804730000|2022-06-09 19:58:50|8611.97|8491.97|8611.44|8491.44|8612.29|8492.29|8610.96|8490.96|10
1654804740000|2022-06-09 19:59:00|8611.49|8491.49|8610.07|8490.07|8611.49|8491.49|8610.07|8490.07|10
1654804750000|2022-06-09 19:59:10|8609.7|8489.7|8607.05|8487.05|8609.7|8489.7|8607.05|8487.05|10
1654804760000|2022-06-09 19:59:20|8606.8|8486.8|8604.93|8484.93|8606.8|8486.8|8604.93|8484.93|9
1654804770000|2022-06-09 19:59:30|8604.1|8484.1|8602.59|8482.59|8604.1|8484.1|8602.59|8482.59|9
1654804780000|2022-06-09 19:59:40|8602.71|8482.71|8600.13|8480.13|8602.71|8482.71|8600.13|8480.13|10
1654804790000|2022-06-09 19:59:50|8599.88|8479.88|8593.77|8473.77|8599.88|8479.88|8593.48|8473.48|10
1654804800000|2022-06-09 20:00:00|8594.42|8474.42|8593.03|8473.03|8594.42|8474.42|8593.03|8473.03|10
1654804810000|2022-06-09 20:00:10|8593.13|8473.13|8592.58|8472.58|8594.01|8474.01|8591.39|8471.39|10
1654804820000|2022-06-09 20:00:20|8591.53|8471.53|8591.37|8471.37|8592.2|8472.2|8591.37|8471.37|10
1654804830000|2022-06-09 20:00:30|8591.34|8471.34|8589.95|8469.95|8591.38|8471.38|8589.95|8469.95|10
1654804840000|2022-06-09 20:00:40|8589.85|8469.85|8586.89|8466.89|8589.85|8469.85|8586.89|8466.89|10
1654804850000|2022-06-09 20:00:50|8587.25|8467.25|8585.85|8465.85|8587.25|8467.25|8585.83|8465.83|10
1654804860000|2022-06-09 20:01:00|8585.91|8465.91|8583.28|8463.28|8585.91|8465.91|8583.28|8463.28|10
1654804870000|2022-06-09 20:01:10|8583.38|8463.38|8582.46|8462.46|8583.53|8463.53|8582.08|8462.08|10
1654804880000|2022-06-09 20:01:20|8582.41|8462.41|8582.21|8462.21|8582.7|8462.7|8581.13|8461.13|10
1654804890000|2022-06-09 20:01:30|8582.51|8462.51|8583.34|8463.34|8583.57|8463.57|8582.51|8462.51|9
1654804900000|2022-06-09 20:01:40|8583.04|8463.04|8580.14|8460.14|8583.04|8463.04|8580.14|8460.14|10
1654804910000|2022-06-09 20:01:50|8580.1|8460.1|8579.31|8459.31|8580.1|8460.1|8578.97|8458.97|9
1654804920000|2022-06-09 20:02:00|8579.77|8459.77|8579.69|8459.69|8580.15|8460.15|8578.93|8458.93|10
1654804930000|2022-06-09 20:02:10|8580.38|8460.38|8581.4|8461.4|8581.51|8461.51|8580.38|8460.38|9
1654804940000|2022-06-09 20:02:20|8581.79|8461.79|8582.06|8462.06|8582.56|8462.56|8581.5|8461.5|10
1654804950000|2022-06-09 20:02:30|8582.78|8462.78|8588.47|8468.47|8588.47|8468.47|8582.48|8462.48|10
1654804960000|2022-06-09 20:02:40|8590.37|8470.37|8592.64|8472.64|8592.64|8472.64|8590.05|8470.05|10
1654804970000|2022-06-09 20:02:50|8593.08|8473.08|8594.77|8474.77|8595.28|8475.28|8593.08|8473.08|10
1654804980000|2022-06-09 20:03:00|8595.68|8475.68|8596.79|8476.79|8597.61|8477.61|8595.44|8475.44|10
1654804990000|2022-06-09 20:03:10|8596.7|8476.7|8596.43|8476.43|8596.79|8476.79|8595.47|8475.47|9
1654805000000|2022-06-09 20:03:20|8596.57|8476.57|8596.47|8476.47|8596.57|8476.57|8596.07|8476.07|9
1654805010000|2022-06-09 20:03:30|8596.6|8476.6|8599.51|8479.51|8599.51|8479.51|8596.6|8476.6|10
1654805020000|2022-06-09 20:03:40|8600.24|8480.24|8604.59|8484.59|8605.75|8485.75|8600.24|8480.24|10
1654805030000|2022-06-09 20:03:50|8605.6|8485.6|8606.29|8486.29|8606.29|8486.29|8604.58|8484.58|10
1654805040000|2022-06-09 20:04:00|8605.96|8485.96|8606.15|8486.15|8606.49|8486.49|8605.08|8485.08|10
1654805050000|2022-06-09 20:04:10|8605.96|8485.96|8604.42|8484.42|8605.96|8485.96|8603.26|8483.26|9
1654805060000|2022-06-09 20:04:20|8603.96|8483.96|8606.62|8486.62|8606.62|8486.62|8603.96|8483.96|10
1654805070000|2022-06-09 20:04:30|8606.27|8486.27|8605.69|8485.69|8607.01|8487.01|8605.69|8485.69|9
1654805080000|2022-06-09 20:04:40|8605.66|8485.66|8606.54|8486.54|8606.66|8486.66|8605.66|8485.66|10
1654805090000|2022-06-09 20:04:50|8607|8487|8607.81|8487.81|8608.06|8488.06|8607|8487|9
1654805100000|2022-06-09 20:05:00|8607.76|8487.76|8608.12|8488.12|8608.59|8488.59|8607.72|8487.72|10
1654805110000|2022-06-09 20:05:10|8608.22|8488.22|8608.79|8488.79|8609.1|8489.1|8608.22|8488.22|10
1654805120000|2022-06-09 20:05:20|8609.2|8489.2|8609.09|8489.09|8609.2|8489.2|8608.54|8488.54|10
1654805130000|2022-06-09 20:05:30|8609.17|8489.17|8608.27|8488.27|8609.17|8489.17|8608.21|8488.21|9
1654805140000|2022-06-09 20:05:40|8607.99|8487.99|8604.47|8484.47|8607.99|8487.99|8604.47|8484.47|10
1654805150000|2022-06-09 20:05:50|8603.89|8483.89|8601.21|8481.21|8603.89|8483.89|8601.21|8481.21|10
1654805160000|2022-06-09 20:06:00|8601.17|8481.17|8597.55|8477.55|8601.17|8481.17|8597.55|8477.55|10
1654805170000|2022-06-09 20:06:10|8597.49|8477.49|8596.61|8476.61|8597.65|8477.65|8596.37|8476.37|10
1654805180000|2022-06-09 20:06:20|8596.72|8476.72|8596.49|8476.49|8596.72|8476.72|8596.4|8476.4|8
1654805190000|2022-06-09 20:06:30|8596.72|8476.72|8595.41|8475.41|8596.72|8476.72|8595.41|8475.41|9
1654805200000|2022-06-09 20:06:40|8595.27|8475.27|8593.98|8473.98|8595.27|8475.27|8593.84|8473.84|9
1654805210000|2022-06-09 20:06:50|8593.96|8473.96|8592.41|8472.41|8593.96|8473.96|8592.4|8472.4|10
1654805220000|2022-06-09 20:07:00|8592.25|8472.25|8590.86|8470.86|8592.25|8472.25|8590.7|8470.7|10
1654805230000|2022-06-09 20:07:10|8590.82|8470.82|8589.32|8469.32|8590.82|8470.82|8589.13|8469.13|10
1654805240000|2022-06-09 20:07:20|8588.87|8468.87|8588.96|8468.96|8588.96|8468.96|8588.33|8468.33|9
1654805250000|2022-06-09 20:07:30|8588.98|8468.98|8590.46|8470.46|8590.46|8470.46|8588.94|8468.94|10
1654805260000|2022-06-09 20:07:40|8590.51|8470.51|8590.08|8470.08|8590.97|8470.97|8589.75|8469.75|10
1654805270000|2022-06-09 20:07:50|8590|8470|8588.92|8468.92|8590|8470|8588.84|8468.84|10
1654805280000|2022-06-09 20:08:00|8588.88|8468.88|8589.91|8469.91|8590.01|8470.01|8588.66|8468.66|10
1654805290000|2022-06-09 20:08:10|8590.38|8470.38|8590.18|8470.18|8591.04|8471.04|8590.18|8470.18|10
1654805300000|2022-06-09 20:08:20|8590.23|8470.23|8590.28|8470.28|8590.44|8470.44|8589.94|8469.94|10
1654805310000|2022-06-09 20:08:30|8590.13|8470.13|8591.13|8471.13|8591.35|8471.35|8590.1|8470.1|10
1654805320000|2022-06-09 20:08:40|8591.73|8471.73|8592.78|8472.78|8593|8473|8591.73|8471.73|10
1654805330000|2022-06-09 20:08:50|8592.94|8472.94|8594.24|8474.24|8594.31|8474.31|8592.94|8472.94|9
1654805340000|2022-06-09 20:09:00|8594.26|8474.26|8594.69|8474.69|8595.05|8475.05|8594.15|8474.15|10
1654805350000|2022-06-09 20:09:10|8594.86|8474.86|8593.76|8473.76|8595.13|8475.13|8593.76|8473.76|10
1654805360000|2022-06-09 20:09:20|8593.7|8473.7|8595.04|8475.04|8595.04|8475.04|8593.53|8473.53|10
1654805370000|2022-06-09 20:09:30|8594.83|8474.83|8595.42|8475.42|8596.07|8476.07|8594.62|8474.62|10
1654805380000|2022-06-09 20:09:40|8596.25|8476.25|8595.87|8475.87|8596.25|8476.25|8595.72|8475.72|10
1654805390000|2022-06-09 20:09:50|8595.9|8475.9|8595.89|8475.89|8596.18|8476.18|8595.7|8475.7|10
1654805400000|2022-06-09 20:10:00|8596.08|8476.08|8597.59|8477.59|8597.59|8477.59|8596.02|8476.02|10
1654805410000|2022-06-09 20:10:10|8597.9|8477.9|8599.23|8479.23|8599.23|8479.23|8597.9|8477.9|10
1654805420000|2022-06-09 20:10:20|8599.39|8479.39|8600.68|8480.68|8600.83|8480.83|8599.29|8479.29|10
1654805430000|2022-06-09 20:10:30|8600.71|8480.71|8602.47|8482.47|8602.49|8482.49|8600.71|8480.71|9
1654805440000|2022-06-09 20:10:40|8603.59|8483.59|8603.64|8483.64|8603.69|8483.69|8602.92|8482.92|9
1654805450000|2022-06-09 20:10:50|8603.28|8483.28|8603.98|8483.98|8604.1|8484.1|8603.28|8483.28|9
1654805460000|2022-06-09 20:11:00|8603.92|8483.92|8603.99|8483.99|8603.99|8483.99|8603.22|8483.22|10
1654805470000|2022-06-09 20:11:10|8603.8|8483.8|8603.54|8483.54|8604.19|8484.19|8603.46|8483.46|10
1654805480000|2022-06-09 20:11:20|8604.59|8484.59|8607.43|8487.43|8607.43|8487.43|8603.93|8483.93|10
1654805490000|2022-06-09 20:11:30|8606.03|8486.03|8606.87|8486.87|8608.3|8488.3|8606.03|8486.03|10
1654805500000|2022-06-09 20:11:40|8606.89|8486.89|8608.85|8488.85|8609.72|8489.72|8606.89|8486.89|10
1654805510000|2022-06-09 20:11:50|8610.88|8490.88|8620.22|8500.22|8620.4|8500.4|8610.46|8490.46|10
1654805520000|2022-06-09 20:12:00|8620.21|8500.21|8622.61|8502.61|8622.79|8502.79|8619.7|8499.7|10
1654805530000|2022-06-09 20:12:10|8622.95|8502.95|8626.68|8506.68|8626.68|8506.68|8622.95|8502.95|10
1654805540000|2022-06-09 20:12:20|8626.69|8506.69|8627.55|8507.55|8627.55|8507.55|8626.21|8506.21|10
1654805550000|2022-06-09 20:12:30|8627.37|8507.37|8628.65|8508.65|8628.65|8508.65|8627.37|8507.37|10
1654805560000|2022-06-09 20:12:40|8629.26|8509.26|8629.01|8509.01|8629.26|8509.26|8628.31|8508.31|10
1654805570000|2022-06-09 20:12:50|8628.23|8508.23|8628.51|8508.51|8628.51|8508.51|8627.79|8507.79|10
1654805580000|2022-06-09 20:13:00|8628.77|8508.77|8630.26|8510.26|8630.26|8510.26|8628.33|8508.33|10
1654805590000|2022-06-09 20:13:10|8629.94|8509.94|8631.83|8511.83|8631.83|8511.83|8629.94|8509.94|10
1654805600000|2022-06-09 20:13:20|8631.69|8511.69|8630.87|8510.87|8631.71|8511.71|8630.87|8510.87|10
1654805610000|2022-06-09 20:13:30|8630.84|8510.84|8630.34|8510.34|8630.84|8510.84|8630.14|8510.14|10
1654805620000|2022-06-09 20:13:40|8630.99|8510.99|8632.03|8512.03|8632.03|8512.03|8630.85|8510.85|10
1654805630000|2022-06-09 20:13:50|8632.09|8512.09|8631.81|8511.81|8632.33|8512.33|8631.72|8511.72|10
1654805640000|2022-06-09 20:14:00|8631.95|8511.95|8631|8511|8631.95|8511.95|8631|8511|9
1654805650000|2022-06-09 20:14:10|8631.58|8511.58|8629.35|8509.35|8631.58|8511.58|8629.35|8509.35|8
1654805660000|2022-06-09 20:14:20|8629.21|8509.21|8628.65|8508.65|8629.34|8509.34|8628.35|8508.35|10
1654805670000|2022-06-09 20:14:30|8628.36|8508.36|8627.24|8507.24|8628.45|8508.45|8627.24|8507.24|9
1654805680000|2022-06-09 20:14:40|8627.29|8507.29|8627.17|8507.17|8627.78|8507.78|8627.17|8507.17|10
1654805690000|2022-06-09 20:14:50|8627.31|8507.31|8626.85|8506.85|8627.35|8507.35|8626.73|8506.73|10
1654805700000|2022-06-09 20:15:00|8626.86|8506.86|8629|8509|8629|8509|8626.86|8506.86|10
1654805710000|2022-06-09 20:15:10|8629.53|8509.53|8630.26|8510.26|8630.26|8510.26|8629.53|8509.53|10
1654805720000|2022-06-09 20:15:20|8629.81|8509.81|8631.01|8511.01|8631.01|8511.01|8629.81|8509.81|10
1654805730000|2022-06-09 20:15:30|8630.34|8510.34|8628.73|8508.73|8630.56|8510.56|8628.73|8508.73|10
1654805740000|2022-06-09 20:15:40|8628.48|8508.48|8627.92|8507.92|8628.48|8508.48|8627.78|8507.78|10
1654805750000|2022-06-09 20:15:50|8628.05|8508.05|8627.51|8507.51|8628.05|8508.05|8627.42|8507.42|8
1654805760000|2022-06-09 20:16:00|8627.48|8507.48|8628|8508|8628.09|8508.09|8627.48|8507.48|10
1654805770000|2022-06-09 20:16:10|8626.93|8506.93|8625.75|8505.75|8627.27|8507.27|8625.75|8505.75|10
1654805780000|2022-06-09 20:16:20|8625.78|8505.78|8625.72|8505.72|8625.78|8505.78|8625.15|8505.15|10
1654805790000|2022-06-09 20:16:30|8625.66|8505.66|8624.48|8504.48|8625.72|8505.72|8624.48|8504.48|10
1654805800000|2022-06-09 20:16:40|8624.37|8504.37|8622.42|8502.42|8624.37|8504.37|8622.26|8502.26|9
1654805810000|2022-06-09 20:16:50|8622.29|8502.29|8622.78|8502.78|8622.79|8502.79|8622.29|8502.29|9
1654805820000|2022-06-09 20:17:00|8622.71|8502.71|8623.08|8503.08|8623.08|8503.08|8622.47|8502.47|9
1654805830000|2022-06-09 20:17:10|8623.31|8503.31|8624.69|8504.69|8624.69|8504.69|8623.31|8503.31|10
1654805840000|2022-06-09 20:17:20|8624.76|8504.76|8624.55|8504.55|8625.16|8505.16|8624.55|8504.55|9
1654805850000|2022-06-09 20:17:30|8624.74|8504.74|8623.78|8503.78|8624.74|8504.74|8623.77|8503.77|10
1654805860000|2022-06-09 20:17:40|8623.67|8503.67|8623.46|8503.46|8623.71|8503.71|8623.46|8503.46|8
1654805870000|2022-06-09 20:17:50|8623.71|8503.71|8623.34|8503.34|8623.71|8503.71|8623.33|8503.33|10
1654805880000|2022-06-09 20:18:00|8623.17|8503.17|8622.16|8502.16|8623.17|8503.17|8622.16|8502.16|10
1654805890000|2022-06-09 20:18:10|8622.09|8502.09|8622.78|8502.78|8622.78|8502.78|8621.84|8501.84|9
1654805900000|2022-06-09 20:18:20|8622.82|8502.82|8624.54|8504.54|8624.8|8504.8|8622.82|8502.82|10
1654805910000|2022-06-09 20:18:30|8624.58|8504.58|8625.02|8505.02|8625.02|8505.02|8624.58|8504.58|7
1654805920000|2022-06-09 20:18:40|8624.99|8504.99|8625.18|8505.18|8625.69|8505.69|8624.77|8504.77|10
1654805930000|2022-06-09 20:18:50|8625.3|8505.3|8625.39|8505.39|8625.47|8505.47|8625.04|8505.04|9
1654805940000|2022-06-09 20:19:00|8625.58|8505.58|8626.55|8506.55|8626.55|8506.55|8625.58|8505.58|9
1654805950000|2022-06-09 20:19:10|8626.62|8506.62|8628.11|8508.11|8628.18|8508.18|8626.62|8506.62|9
1654805960000|2022-06-09 20:19:20|8628.21|8508.21|8630.01|8510.01|8630.01|8510.01|8628.21|8508.21|8
1654805970000|2022-06-09 20:19:30|8630.05|8510.05|8631.12|8511.12|8631.12|8511.12|8630.05|8510.05|10
1654805980000|2022-06-09 20:19:40|8631.13|8511.13|8632.65|8512.65|8632.65|8512.65|8630.98|8510.98|9
1654805990000|2022-06-09 20:19:50|8632.84|8512.84|8633.31|8513.31|8633.31|8513.31|8632.84|8512.84|10
1654806000000|2022-06-09 20:20:00|8633.25|8513.25|8637.21|8517.21|8637.21|8517.21|8633.25|8513.25|10
1654806010000|2022-06-09 20:20:10|8637.23|8517.23|8637.8|8517.8|8637.8|8517.8|8637.23|8517.23|9
1654806020000|2022-06-09 20:20:20|8637.6|8517.6|8637.66|8517.66|8637.72|8517.72|8637.34|8517.34|9
1654806030000|2022-06-09 20:20:30|8637.67|8517.67|8637.53|8517.53|8637.81|8517.81|8637.53|8517.53|9
1654806040000|2022-06-09 20:20:40|8637.56|8517.56|8637.33|8517.33|8637.56|8517.56|8637.26|8517.26|6
1654806050000|2022-06-09 20:20:50|8637.2|8517.2|8638.36|8518.36|8638.36|8518.36|8637.2|8517.2|10
1654806060000|2022-06-09 20:21:00|8638.15|8518.15|8637.69|8517.69|8638.32|8518.32|8637.63|8517.63|9
1654806070000|2022-06-09 20:21:10|8637.61|8517.61|8637.71|8517.71|8638.04|8518.04|8637.47|8517.47|10
1654806080000|2022-06-09 20:21:20|8637.39|8517.39|8636.34|8516.34|8637.39|8517.39|8636.34|8516.34|9
1654806090000|2022-06-09 20:21:30|8636.17|8516.17|8633.77|8513.77|8636.17|8516.17|8633.77|8513.77|9
1654806100000|2022-06-09 20:21:40|8633.92|8513.92|8632.39|8512.39|8633.98|8513.98|8632.39|8512.39|10
1654806110000|2022-06-09 20:21:50|8632.29|8512.29|8631.89|8511.89|8632.29|8512.29|8631.84|8511.84|10
1654806120000|2022-06-09 20:22:00|8631.55|8511.55|8632.36|8512.36|8632.36|8512.36|8631.55|8511.55|8
1654806130000|2022-06-09 20:22:10|8632.42|8512.42|8632.52|8512.52|8632.63|8512.63|8632.37|8512.37|9
1654806140000|2022-06-09 20:22:20|8632.57|8512.57|8632.39|8512.39|8633.04|8513.04|8632.21|8512.21|9
1654806150000|2022-06-09 20:22:30|8632.52|8512.52|8634.15|8514.15|8634.15|8514.15|8632.52|8512.52|10
1654806160000|2022-06-09 20:22:40|8634.39|8514.39|8634.5|8514.5|8634.66|8514.66|8634.37|8514.37|10
1654806170000|2022-06-09 20:22:50|8634.74|8514.74|8635.93|8515.93|8635.93|8515.93|8634.74|8514.74|9
1654806180000|2022-06-09 20:23:00|8635.92|8515.92|8637.78|8517.78|8637.78|8517.78|8635.65|8515.65|7
1654806190000|2022-06-09 20:23:10|8637.83|8517.83|8640.16|8520.16|8640.16|8520.16|8637.83|8517.83|10
1654806200000|2022-06-09 20:23:20|8640.28|8520.28|8639.75|8519.75|8640.28|8520.28|8639.65|8519.65|10
1654806210000|2022-06-09 20:23:30|8639.74|8519.74|8640.56|8520.56|8640.56|8520.56|8639.74|8519.74|9
1654806220000|2022-06-09 20:23:40|8640.52|8520.52|8640.56|8520.56|8640.75|8520.75|8640.52|8520.52|9
1654806230000|2022-06-09 20:23:50|8640.67|8520.67|8640.32|8520.32|8640.67|8520.67|8640.24|8520.24|10
1654806240000|2022-06-09 20:24:00|8640.43|8520.43|8640.22|8520.22|8640.61|8520.61|8640.22|8520.22|9
1654806250000|2022-06-09 20:24:10|8640.31|8520.31|8639.94|8519.94|8640.49|8520.49|8639.94|8519.94|10
1654806260000|2022-06-09 20:24:20|8639.86|8519.86|8640.08|8520.08|8640.08|8520.08|8639.61|8519.61|10
1654806270000|2022-06-09 20:24:30|8640.03|8520.03|8639.59|8519.59|8640.1|8520.1|8639.52|8519.52|8
1654806280000|2022-06-09 20:24:40|8639.47|8519.47|8639.94|8519.94|8639.95|8519.95|8639.47|8519.47|8
1654806290000|2022-06-09 20:24:50|8638.99|8518.99|8637.69|8517.69|8638.99|8518.99|8637.61|8517.61|10
1654806300000|2022-06-09 20:25:00|8637.67|8517.67|8636.93|8516.93|8637.67|8517.67|8636.72|8516.72|10
1654806310000|2022-06-09 20:25:10|8637.03|8517.03|8635.68|8515.68|8637.03|8517.03|8635.41|8515.41|10
1654806320000|2022-06-09 20:25:20|8635.45|8515.45|8635.27|8515.27|8635.45|8515.45|8635.25|8515.25|9
1654806330000|2022-06-09 20:25:30|8635.06|8515.06|8632.25|8512.25|8635.06|8515.06|8632.25|8512.25|10
1654806340000|2022-06-09 20:25:40|8632.28|8512.28|8631.64|8511.64|8632.32|8512.32|8631.64|8511.64|8
1654806350000|2022-06-09 20:25:50|8631.55|8511.55|8632.16|8512.16|8632.27|8512.27|8631.55|8511.55|10
1654806360000|2022-06-09 20:26:00|8631.98|8511.98|8631.39|8511.39|8632.06|8512.06|8631.28|8511.28|8
1654806370000|2022-06-09 20:26:10|8631.46|8511.46|8631.43|8511.43|8631.46|8511.46|8631.25|8511.25|8
1654806380000|2022-06-09 20:26:20|8631.49|8511.49|8631.38|8511.38|8631.49|8511.49|8631.11|8511.11|9
1654806390000|2022-06-09 20:26:30|8631.31|8511.31|8631.36|8511.36|8631.55|8511.55|8631.31|8511.31|8
1654806400000|2022-06-09 20:26:40|8631.27|8511.27|8631.21|8511.21|8631.31|8511.31|8631.15|8511.15|9
1654806410000|2022-06-09 20:26:50|8631.23|8511.23|8631.68|8511.68|8631.73|8511.73|8631.22|8511.22|10
1654806420000|2022-06-09 20:27:00|8631.72|8511.72|8631.95|8511.95|8632.49|8512.49|8631.72|8511.72|10
1654806430000|2022-06-09 20:27:10|8631.92|8511.92|8632.43|8512.43|8632.43|8512.43|8631.8|8511.8|10
1654806440000|2022-06-09 20:27:20|8632.61|8512.61|8633.38|8513.38|8633.38|8513.38|8632.61|8512.61|10
1654806450000|2022-06-09 20:27:30|8633.42|8513.42|8634.05|8514.05|8634.05|8514.05|8633.42|8513.42|8
1654806460000|2022-06-09 20:27:40|8633.77|8513.77|8632.68|8512.68|8633.77|8513.77|8632.68|8512.68|10
1654806470000|2022-06-09 20:27:50|8632.5|8512.5|8632.45|8512.45|8632.64|8512.64|8632.42|8512.42|10
1654806480000|2022-06-09 20:28:00|8632.47|8512.47|8633.35|8513.35|8633.35|8513.35|8632.47|8512.47|10
1654806490000|2022-06-09 20:28:10|8633.38|8513.38|8632.83|8512.83|8633.64|8513.64|8632.83|8512.83|10
1654806500000|2022-06-09 20:28:20|8632.82|8512.82|8632.02|8512.02|8633.12|8513.12|8632.02|8512.02|10
1654806510000|2022-06-09 20:28:30|8631.97|8511.97|8631.44|8511.44|8631.97|8511.97|8631.26|8511.26|10
1654806520000|2022-06-09 20:28:40|8631.42|8511.42|8631.82|8511.82|8631.82|8511.82|8631.33|8511.33|8
1654806530000|2022-06-09 20:28:50|8631.68|8511.68|8631.91|8511.91|8631.96|8511.96|8631.68|8511.68|10
1654806540000|2022-06-09 20:29:00|8631.9|8511.9|8632.59|8512.59|8632.59|8512.59|8631.9|8511.9|6
1654806550000|2022-06-09 20:29:10|8633.06|8513.06|8632.69|8512.69|8633.1|8513.1|8632.69|8512.69|10
1654806560000|2022-06-09 20:29:20|8632.68|8512.68|8632.72|8512.72|8632.72|8512.72|8632.61|8512.61|8
1654806570000|2022-06-09 20:29:30|8632.65|8512.65|8633.66|8513.66|8633.66|8513.66|8632.65|8512.65|8
1654806580000|2022-06-09 20:29:40|8633.78|8513.78|8634.45|8514.45|8634.45|8514.45|8633.78|8513.78|10
1654806590000|2022-06-09 20:29:50|8634.34|8514.34|8635.01|8515.01|8635.01|8515.01|8634.34|8514.34|10
1654806600000|2022-06-09 20:30:00|8634.86|8514.86|8634.72|8514.72|8635.2|8515.2|8634.72|8514.72|10
1654806610000|2022-06-09 20:30:10|8634.81|8514.81|8634.8|8514.8|8635.02|8515.02|8634.71|8514.71|10
1654806620000|2022-06-09 20:30:20|8634.62|8514.62|8634.47|8514.47|8634.64|8514.64|8634.43|8514.43|9
1654806630000|2022-06-09 20:30:30|8634.39|8514.39|8634.29|8514.29|8634.42|8514.42|8634.25|8514.25|9
1654806640000|2022-06-09 20:30:40|8634.28|8514.28|8634.36|8514.36|8634.4|8514.4|8634.28|8514.28|8
1654806650000|2022-06-09 20:30:50|8634.38|8514.38|8634.68|8514.68|8634.7|8514.7|8634.38|8514.38|7
1654806660000|2022-06-09 20:31:00|8634.73|8514.73|8635.38|8515.38|8635.52|8515.52|8634.72|8514.72|9
1654806670000|2022-06-09 20:31:10|8635.54|8515.54|8635.86|8515.86|8635.86|8515.86|8635.54|8515.54|9
1654806680000|2022-06-09 20:31:20|8635.76|8515.76|8635.78|8515.78|8635.95|8515.95|8635.61|8515.61|10
1654806690000|2022-06-09 20:31:30|8635.72|8515.72|8635.45|8515.45|8635.81|8515.81|8635.45|8515.45|10
1654806700000|2022-06-09 20:31:40|8635.28|8515.28|8634.39|8514.39|8635.28|8515.28|8634.36|8514.36|10
1654806710000|2022-06-09 20:31:50|8634.55|8514.55|8634.33|8514.33|8634.55|8514.55|8634.21|8514.21|9
1654806720000|2022-06-09 20:32:00|8634.39|8514.39|8634.51|8514.51|8634.55|8514.55|8634.39|8514.39|9
1654806730000|2022-06-09 20:32:10|8634.66|8514.66|8635.67|8515.67|8635.77|8515.77|8634.66|8514.66|9
1654806740000|2022-06-09 20:32:20|8635.72|8515.72|8636.77|8516.77|8636.77|8516.77|8635.72|8515.72|10
1654806750000|2022-06-09 20:32:30|8636.8|8516.8|8636.96|8516.96|8637.01|8517.01|8636.72|8516.72|10
1654806760000|2022-06-09 20:32:40|8636.95|8516.95|8636.95|8516.95|8636.95|8516.95|8636.84|8516.84|8
1654806770000|2022-06-09 20:32:50|8636.85|8516.85|8636.73|8516.73|8636.92|8516.92|8636.73|8516.73|10
1654806780000|2022-06-09 20:33:00|8636.66|8516.66|8637.26|8517.26|8637.33|8517.33|8636.51|8516.51|10
1654806790000|2022-06-09 20:33:10|8636.52|8516.52|8634.38|8514.38|8636.52|8516.52|8634.14|8514.14|10
1654806800000|2022-06-09 20:33:20|8634.28|8514.28|8633.07|8513.07|8634.32|8514.32|8633.02|8513.02|10
1654806810000|2022-06-09 20:33:30|8633.09|8513.09|8633.91|8513.91|8634.04|8514.04|8632.81|8512.81|9
1654806820000|2022-06-09 20:33:40|8633.9|8513.9|8633.95|8513.95|8634.08|8514.08|8633.85|8513.85|9
1654806830000|2022-06-09 20:33:50|8634.04|8514.04|8633.98|8513.98|8634.13|8514.13|8633.98|8513.98|8
1654806840000|2022-06-09 20:34:00|8634.1|8514.1|8633.94|8513.94|8634.1|8514.1|8633.89|8513.89|9
1654806850000|2022-06-09 20:34:10|8633.95|8513.95|8634.02|8514.02|8634.19|8514.19|8633.83|8513.83|9
1654806860000|2022-06-09 20:34:20|8633.72|8513.72|8633.48|8513.48|8633.72|8513.72|8633.36|8513.36|10
1654806870000|2022-06-09 20:34:30|8633.54|8513.54|8633.36|8513.36|8633.54|8513.54|8633.36|8513.36|8
1654806880000|2022-06-09 20:34:40|8633.38|8513.38|8633.79|8513.79|8633.79|8513.79|8633.2|8513.2|9
1654806890000|2022-06-09 20:34:50|8633.81|8513.81|8634.14|8514.14|8634.14|8514.14|8633.81|8513.81|9
1654806900000|2022-06-09 20:35:00|8634.28|8514.28|8635|8515|8635|8515|8634.17|8514.17|10
1654806910000|2022-06-09 20:35:10|8635.05|8515.05|8635.5|8515.5|8635.5|8515.5|8634.97|8514.97|9
1654806920000|2022-06-09 20:35:20|8635.42|8515.42|8636.87|8516.87|8637.01|8517.01|8635.42|8515.42|8
1654806930000|2022-06-09 20:35:30|8636.78|8516.78|8637.72|8517.72|8637.72|8517.72|8636.78|8516.78|9
1654806940000|2022-06-09 20:35:40|8637.9|8517.9|8638.39|8518.39|8638.39|8518.39|8637.9|8517.9|7
1654806950000|2022-06-09 20:35:50|8638.54|8518.54|8638.53|8518.53|8638.54|8518.54|8638.43|8518.43|6
1654806960000|2022-06-09 20:36:00|8638.46|8518.46|8638.36|8518.36|8638.53|8518.53|8638.36|8518.36|6
1654806970000|2022-06-09 20:36:10|8638.18|8518.18|8638.46|8518.46|8638.57|8518.57|8638.13|8518.13|10
1654806980000|2022-06-09 20:36:20|8638.57|8518.57|8638.26|8518.26|8638.63|8518.63|8638.26|8518.26|7
1654806990000|2022-06-09 20:36:30|8638.4|8518.4|8637.47|8517.47|8638.4|8518.4|8637.47|8517.47|9
1654807000000|2022-06-09 20:36:40|8637.6|8517.6|8637.53|8517.53|8637.73|8517.73|8637.44|8517.44|8
1654807010000|2022-06-09 20:36:50|8637.59|8517.59|8637.53|8517.53|8637.74|8517.74|8637.53|8517.53|10
1654807020000|2022-06-09 20:37:00|8637.65|8517.65|8637.84|8517.84|8637.84|8517.84|8637.39|8517.39|10
1654807030000|2022-06-09 20:37:10|8637.83|8517.83|8637.57|8517.57|8637.83|8517.83|8637.57|8517.57|7
1654807040000|2022-06-09 20:37:20|8637.44|8517.44|8635.79|8515.79|8637.44|8517.44|8635.79|8515.79|9
1654807050000|2022-06-09 20:37:30|8635.55|8515.55|8634.94|8514.94|8635.55|8515.55|8634.87|8514.87|7
1654807060000|2022-06-09 20:37:40|8634.89|8514.89|8634.99|8514.99|8635.07|8515.07|8634.48|8514.48|9
1654807070000|2022-06-09 20:37:50|8635.01|8515.01|8635.09|8515.09|8635.1|8515.1|8634.69|8514.69|9
1654807080000|2022-06-09 20:38:00|8635.17|8515.17|8635.15|8515.15|8635.2|8515.2|8635.07|8515.07|8
1654807090000|2022-06-09 20:38:10|8635.22|8515.22|8634.9|8514.9|8635.22|8515.22|8634.65|8514.65|10
1654807100000|2022-06-09 20:38:20|8634.98|8514.98|8635.17|8515.17|8635.51|8515.51|8634.98|8514.98|9
1654807110000|2022-06-09 20:38:30|8635.23|8515.23|8635.12|8515.12|8635.24|8515.24|8635.05|8515.05|8
1654807120000|2022-06-09 20:38:40|8635.24|8515.24|8635.37|8515.37|8635.37|8515.37|8635.23|8515.23|6
1654807130000|2022-06-09 20:38:50|8635.46|8515.46|8635.51|8515.51|8635.53|8515.53|8635.44|8515.44|9
1654807140000|2022-06-09 20:39:00|8635.53|8515.53|8636.1|8516.1|8636.1|8516.1|8635.53|8515.53|8
1654807150000|2022-06-09 20:39:10|8636.09|8516.09|8635.61|8515.61|8636.19|8516.19|8635.61|8515.61|9
1654807160000|2022-06-09 20:39:20|8635.2|8515.2|8634.6|8514.6|8635.2|8515.2|8634.5|8514.5|9
1654807170000|2022-06-09 20:39:30|8634.8|8514.8|8634.3|8514.3|8634.8|8514.8|8634.26|8514.26|10
1654807180000|2022-06-09 20:39:40|8634.31|8514.31|8634.15|8514.15|8634.42|8514.42|8634.1|8514.1|6
1654807190000|2022-06-09 20:39:50|8634.07|8514.07|8634.49|8514.49|8634.49|8514.49|8634.04|8514.04|10
1654807200000|2022-06-09 20:40:00|8634.29|8514.29|8634.2|8514.2|8634.29|8514.29|8634.08|8514.08|6
1654807210000|2022-06-09 20:40:10|8634.31|8514.31|8633.33|8513.33|8634.39|8514.39|8633.19|8513.19|9
1654807220000|2022-06-09 20:40:20|8633.23|8513.23|8632.1|8512.1|8633.23|8513.23|8632.1|8512.1|6
1654807230000|2022-06-09 20:40:30|8632|8512|8631.9|8511.9|8632.04|8512.04|8631.88|8511.88|8
1654807240000|2022-06-09 20:40:40|8631.85|8511.85|8631.54|8511.54|8632.11|8512.11|8631.54|8511.54|10
1654807250000|2022-06-09 20:40:50|8631.57|8511.57|8631.38|8511.38|8631.57|8511.57|8631.38|8511.38|5
1654807260000|2022-06-09 20:41:00|8631.31|8511.31|8631.23|8511.23|8631.32|8511.32|8631.21|8511.21|9
1654807270000|2022-06-09 20:41:10|8631.34|8511.34|8631.41|8511.41|8631.41|8511.41|8631.33|8511.33|3
1654807280000|2022-06-09 20:41:20|8631.31|8511.31|8632.87|8512.87|8632.87|8512.87|8631.3|8511.3|10
1654807290000|2022-06-09 20:41:30|8632.95|8512.95|8632.44|8512.44|8633.01|8513.01|8632.44|8512.44|9
1654807300000|2022-06-09 20:41:40|8632.37|8512.37|8632.29|8512.29|8632.39|8512.39|8632.22|8512.22|9
1654807310000|2022-06-09 20:41:50|8632.48|8512.48|8632.39|8512.39|8632.53|8512.53|8632.2|8512.2|9
1654807320000|2022-06-09 20:42:00|8632.64|8512.64|8633.76|8513.76|8633.76|8513.76|8632.64|8512.64|7
1654807330000|2022-06-09 20:42:10|8634.03|8514.03|8634.98|8514.98|8635.38|8515.38|8634.01|8514.01|9
1654807340000|2022-06-09 20:42:20|8634.96|8514.96|8634.05|8514.05|8634.96|8514.96|8634.05|8514.05|10
1654807350000|2022-06-09 20:42:30|8634.07|8514.07|8633.77|8513.77|8634.28|8514.28|8633.77|8513.77|8
1654807360000|2022-06-09 20:42:40|8633.67|8513.67|8632.97|8512.97|8633.67|8513.67|8632.97|8512.97|9
1654807370000|2022-06-09 20:42:50|8633.11|8513.11|8632.79|8512.79|8633.19|8513.19|8632.79|8512.79|9
1654807380000|2022-06-09 20:43:00|8632.73|8512.73|8631.89|8511.89|8632.73|8512.73|8631.89|8511.89|10
1654807390000|2022-06-09 20:43:10|8631.91|8511.91|8631.44|8511.44|8631.91|8511.91|8631.44|8511.44|10
1654807400000|2022-06-09 20:43:20|8631.37|8511.37|8629.6|8509.6|8631.37|8511.37|8629.6|8509.6|10
1654807410000|2022-06-09 20:43:30|8629.68|8509.68|8629.22|8509.22|8629.92|8509.92|8629.22|8509.22|8
1654807420000|2022-06-09 20:43:40|8629.14|8509.14|8629.36|8509.36|8629.36|8509.36|8629.01|8509.01|9
1654807430000|2022-06-09 20:43:50|8629.39|8509.39|8629.69|8509.69|8629.69|8509.69|8629.22|8509.22|10
1654807440000|2022-06-09 20:44:00|8629.79|8509.79|8630.1|8510.1|8630.1|8510.1|8629.43|8509.43|10
1654807450000|2022-06-09 20:44:10|8630.21|8510.21|8630.88|8510.88|8630.88|8510.88|8630.21|8510.21|10
1654807460000|2022-06-09 20:44:20|8630.89|8510.89|8631.1|8511.1|8631.16|8511.16|8630.89|8510.89|8
1654807470000|2022-06-09 20:44:30|8631|8511|8631.03|8511.03|8631.18|8511.18|8631|8511|9
1654807480000|2022-06-09 20:44:40|8630.67|8510.67|8630.32|8510.32|8630.69|8510.69|8630.32|8510.32|8
1654807490000|2022-06-09 20:44:50|8630.36|8510.36|8629.38|8509.38|8630.36|8510.36|8629.19|8509.19|8
1654807500000|2022-06-09 20:45:00|8629.41|8509.41|8629.11|8509.11|8629.41|8509.41|8629.11|8509.11|6
1654807510000|2022-06-09 20:45:10|8629.06|8509.06|8629.35|8509.35|8629.35|8509.35|8628.96|8508.96|6
1654807520000|2022-06-09 20:45:20|8629.5|8509.5|8630.04|8510.04|8630.04|8510.04|8629.41|8509.41|9
1654807530000|2022-06-09 20:45:30|8629.85|8509.85|8631.31|8511.31|8631.31|8511.31|8629.85|8509.85|10
1654807540000|2022-06-09 20:45:40|8631.44|8511.44|8631.92|8511.92|8631.98|8511.98|8631.44|8511.44|9
1654807550000|2022-06-09 20:45:50|8632.24|8512.24|8632.26|8512.26|8632.4|8512.4|8632.16|8512.16|8
1654807560000|2022-06-09 20:46:00|8632.36|8512.36|8631.96|8511.96|8632.41|8512.41|8631.96|8511.96|9
1654807570000|2022-06-09 20:46:10|8631.41|8511.41|8631.27|8511.27|8631.6|8511.6|8631.22|8511.22|8
1654807580000|2022-06-09 20:46:20|8631.31|8511.31|8631.87|8511.87|8631.87|8511.87|8631.31|8511.31|9
1654807590000|2022-06-09 20:46:30|8631.93|8511.93|8631.59|8511.59|8631.95|8511.95|8631.59|8511.59|8
1654807600000|2022-06-09 20:46:40|8631.58|8511.58|8631.88|8511.88|8631.88|8511.88|8631.58|8511.58|9
1654807610000|2022-06-09 20:46:50|8631.75|8511.75|8631.86|8511.86|8631.86|8511.86|8631.63|8511.63|8
1654807620000|2022-06-09 20:47:00|8631.94|8511.94|8632.09|8512.09|8632.1|8512.1|8631.84|8511.84|6
1654807630000|2022-06-09 20:47:10|8632.12|8512.12|8632.29|8512.29|8632.36|8512.36|8632.12|8512.12|7
1654807640000|2022-06-09 20:47:20|8632.38|8512.38|8632.96|8512.96|8632.96|8512.96|8632.29|8512.29|8
1654807650000|2022-06-09 20:47:30|8632.97|8512.97|8632.83|8512.83|8633.12|8513.12|8632.64|8512.64|10
1654807660000|2022-06-09 20:47:40|8632.8|8512.8|8632.62|8512.62|8632.8|8512.8|8632.62|8512.62|8
1654807670000|2022-06-09 20:47:50|8632.53|8512.53|8632.17|8512.17|8632.53|8512.53|8632.17|8512.17|6
1654807680000|2022-06-09 20:48:00|8632.15|8512.15|8632.05|8512.05|8632.15|8512.15|8632.05|8512.05|4
1654807690000|2022-06-09 20:48:10|8631.94|8511.94|8633.91|8513.91|8633.91|8513.91|8631.94|8511.94|8
1654807700000|2022-06-09 20:48:20|8634.25|8514.25|8635.69|8515.69|8635.69|8515.69|8634.23|8514.23|10
1654807710000|2022-06-09 20:48:30|8636.38|8516.38|8638.07|8518.07|8638.07|8518.07|8636.38|8516.38|10
1654807720000|2022-06-09 20:48:40|8637.88|8517.88|8637.87|8517.87|8638.69|8518.69|8637.87|8517.87|10
1654807730000|2022-06-09 20:48:50|8638|8518|8637.4|8517.4|8638|8518|8637.26|8517.26|10
1654807740000|2022-06-09 20:49:00|8637.48|8517.48|8637.84|8517.84|8637.97|8517.97|8637.48|8517.48|8
1654807750000|2022-06-09 20:49:10|8637.91|8517.91|8640.82|8520.82|8640.82|8520.82|8637.91|8517.91|9
1654807760000|2022-06-09 20:49:20|8641.21|8521.21|8643.5|8523.5|8643.5|8523.5|8641.21|8521.21|10
1654807770000|2022-06-09 20:49:30|8643.64|8523.64|8645.78|8525.78|8645.78|8525.78|8643.63|8523.63|8
1654807780000|2022-06-09 20:49:40|8645.92|8525.92|8647.22|8527.22|8647.32|8527.32|8645.87|8525.87|10
1654807790000|2022-06-09 20:49:50|8647.78|8527.78|8648.31|8528.31|8648.31|8528.31|8647.55|8527.55|10
1654807800000|2022-06-09 20:50:00|8649.57|8529.57|8652.33|8532.33|8652.33|8532.33|8649.57|8529.57|10
1654807810000|2022-06-09 20:50:10|8652.43|8532.43|8651.87|8531.87|8652.45|8532.45|8651.87|8531.87|9
1654807820000|2022-06-09 20:50:20|8652.14|8532.14|8650.99|8530.99|8652.24|8532.24|8650.99|8530.99|10
1654807830000|2022-06-09 20:50:30|8651.64|8531.64|8651.2|8531.2|8651.78|8531.78|8651.2|8531.2|10
1654807840000|2022-06-09 20:50:40|8651.25|8531.25|8651.29|8531.29|8651.43|8531.43|8651.13|8531.13|6
1654807850000|2022-06-09 20:50:50|8651.32|8531.32|8651.38|8531.38|8651.43|8531.43|8651.32|8531.32|8
1654807860000|2022-06-09 20:51:00|8651.34|8531.34|8649.66|8529.66|8651.47|8531.47|8649.66|8529.66|9
1654807870000|2022-06-09 20:51:10|8649.73|8529.73|8648.65|8528.65|8649.73|8529.73|8648.65|8528.65|7
1654807880000|2022-06-09 20:51:20|8648.47|8528.47|8647.9|8527.9|8648.47|8528.47|8647.9|8527.9|8
1654807890000|2022-06-09 20:51:30|8647.67|8527.67|8645.59|8525.59|8647.67|8527.67|8645.59|8525.59|10
1654807900000|2022-06-09 20:51:40|8645.53|8525.53|8646.27|8526.27|8646.38|8526.38|8645.53|8525.53|9
1654807910000|2022-06-09 20:51:50|8646.39|8526.39|8646.08|8526.08|8646.7|8526.7|8646.06|8526.06|9
1654807920000|2022-06-09 20:52:00|8646.1|8526.1|8645.07|8525.07|8646.16|8526.16|8644.96|8524.96|9
1654807930000|2022-06-09 20:52:10|8645.37|8525.37|8646.25|8526.25|8646.27|8526.27|8645.37|8525.37|9
1654807940000|2022-06-09 20:52:20|8645.75|8525.75|8646.44|8526.44|8646.44|8526.44|8645.75|8525.75|10
1654807950000|2022-06-09 20:52:30|8646.66|8526.66|8646.73|8526.73|8646.92|8526.92|8646.57|8526.57|9
1654807960000|2022-06-09 20:52:40|8646.75|8526.75|8647.01|8527.01|8647.08|8527.08|8646.66|8526.66|10
1654807970000|2022-06-09 20:52:50|8646.92|8526.92|8647.57|8527.57|8647.57|8527.57|8646.92|8526.92|8
1654807980000|2022-06-09 20:53:00|8647.68|8527.68|8651.06|8531.06|8651.06|8531.06|8647.68|8527.68|10
1654807990000|2022-06-09 20:53:10|8652.05|8532.05|8652.19|8532.19|8652.34|8532.34|8651.89|8531.89|10
1654808000000|2022-06-09 20:53:20|8652.53|8532.53|8653.38|8533.38|8653.38|8533.38|8652.51|8532.51|10
1654808010000|2022-06-09 20:53:30|8653.64|8533.64|8653.83|8533.83|8654|8534|8653.64|8533.64|8
1654808020000|2022-06-09 20:53:40|8653.88|8533.88|8654.04|8534.04|8654.1|8534.1|8653.88|8533.88|8
1654808030000|2022-06-09 20:53:50|8653.98|8533.98|8654.01|8534.01|8654.08|8534.08|8653.85|8533.85|8
1654808040000|2022-06-09 20:54:00|8654.14|8534.14|8653.82|8533.82|8654.14|8534.14|8653.82|8533.82|9
1654808050000|2022-06-09 20:54:10|8653.76|8533.76|8653.46|8533.46|8653.78|8533.78|8653.35|8533.35|10
1654808060000|2022-06-09 20:54:20|8653.47|8533.47|8653.6|8533.6|8653.6|8533.6|8653.47|8533.47|9
1654808070000|2022-06-09 20:54:30|8653.75|8533.75|8653.96|8533.96|8654|8534|8653.58|8533.58|9
1654808080000|2022-06-09 20:54:40|8654.07|8534.07|8656.04|8536.04|8656.04|8536.04|8654.07|8534.07|10
1654808090000|2022-06-09 20:54:50|8656.63|8536.63|8657.03|8537.03|8657.03|8537.03|8656.63|8536.63|10
1654808100000|2022-06-09 20:55:00|8657.28|8537.28|8657.18|8537.18|8657.51|8537.51|8657.18|8537.18|9
1654808110000|2022-06-09 20:55:10|8657.17|8537.17|8657.2|8537.2|8657.41|8537.41|8656.99|8536.99|10
1654808120000|2022-06-09 20:55:20|8657.19|8537.19|8655.09|8535.09|8657.19|8537.19|8655.09|8535.09|10
1654808130000|2022-06-09 20:55:30|8654.96|8534.96|8654.88|8534.88|8654.96|8534.96|8654.69|8534.69|10
1654808140000|2022-06-09 20:55:40|8654.96|8534.96|8655.3|8535.3|8655.3|8535.3|8654.88|8534.88|10
1654808150000|2022-06-09 20:55:50|8655.33|8535.33|8654.91|8534.91|8655.33|8535.33|8654.91|8534.91|8
1654808160000|2022-06-09 20:56:00|8654.97|8534.97|8654.32|8534.32|8655.09|8535.09|8654.32|8534.32|9
1654808170000|2022-06-09 20:56:10|8654.45|8534.45|8655.62|8535.62|8655.62|8535.62|8654.45|8534.45|9
1654808180000|2022-06-09 20:56:20|8655.63|8535.63|8655.82|8535.82|8655.9|8535.9|8655.56|8535.56|9
1654808190000|2022-06-09 20:56:30|8655.9|8535.9|8654.93|8534.93|8656.08|8536.08|8654.93|8534.93|10
1654808200000|2022-06-09 20:56:40|8654.39|8534.39|8652.93|8532.93|8654.39|8534.39|8652.93|8532.93|10
1654808210000|2022-06-09 20:56:50|8652.96|8532.96|8651.37|8531.37|8652.96|8532.96|8651.37|8531.37|9
1654808220000|2022-06-09 20:57:00|8651.27|8531.27|8651.06|8531.06|8651.27|8531.27|8650.84|8530.84|9
1654808230000|2022-06-09 20:57:10|8651.12|8531.12|8651|8531|8651.35|8531.35|8650.98|8530.98|8
1654808240000|2022-06-09 20:57:20|8650.71|8530.71|8653.21|8533.21|8653.21|8533.21|8650.71|8530.71|10
1654808250000|2022-06-09 20:57:30|8653.47|8533.47|8653.39|8533.39|8653.73|8533.73|8653.08|8533.08|10
1654808260000|2022-06-09 20:57:40|8653.47|8533.47|8655.29|8535.29|8655.37|8535.37|8653.47|8533.47|10
1654808270000|2022-06-09 20:57:50|8655.22|8535.22|8655.55|8535.55|8655.76|8535.76|8655.22|8535.22|8
1654808280000|2022-06-09 20:58:00|8655.53|8535.53|8655.07|8535.07|8655.53|8535.53|8654.66|8534.66|8
1654808290000|2022-06-09 20:58:10|8654.83|8534.83|8654.29|8534.29|8654.83|8534.83|8654.29|8534.29|8
1654808300000|2022-06-09 20:58:20|8654.24|8534.24|8654.15|8534.15|8654.34|8534.34|8654.15|8534.15|10
1654808310000|2022-06-09 20:58:30|8654.16|8534.16|8654.4|8534.4|8654.49|8534.49|8654.08|8534.08|10
1654808320000|2022-06-09 20:58:40|8654.42|8534.42|8654.35|8534.35|8654.42|8534.42|8654.27|8534.27|10
1654808330000|2022-06-09 20:58:50|8654.36|8534.36|8654.42|8534.42|8654.42|8534.42|8654.34|8534.34|4
1654808340000|2022-06-09 20:59:00|8654.31|8534.31|8653.81|8533.81|8654.47|8534.47|8653.81|8533.81|8
1654808350000|2022-06-09 20:59:10|8653.75|8533.75|8653.93|8533.93|8653.93|8533.93|8653.45|8533.45|9
1654808360000|2022-06-09 20:59:20|8653.99|8533.99|8654.11|8534.11|8654.11|8534.11|8653.74|8533.74|9
1654808370000|2022-06-09 20:59:30|8654.06|8534.06|8655.1|8535.1|8655.12|8535.12|8654.06|8534.06|10
1654808380000|2022-06-09 20:59:40|8655.24|8535.24|8654.72|8534.72|8655.64|8535.64|8654.72|8534.72|9
1654808390000|2022-06-09 20:59:50|8654.58|8534.58|8655.01|8535.01|8655.09|8535.09|8654.58|8534.58|10
1654808400000|2022-06-09 21:00:00|8655.05|8535.05|8654.95|8534.95|8655.05|8535.05|8654.34|8534.34|9
1654808410000|2022-06-09 21:00:10|8654.56|8534.56|8654.82|8534.82|8654.96|8534.96|8654.56|8534.56|10
1654808420000|2022-06-09 21:00:20|8654.85|8534.85|8654.9|8534.9|8655.03|8535.03|8654.85|8534.85|10
1654808430000|2022-06-09 21:00:30|8655.08|8535.08|8657.01|8537.01|8657.01|8537.01|8655.08|8535.08|8
1654808440000|2022-06-09 21:00:40|8657.31|8537.31|8657.68|8537.68|8657.9|8537.9|8657.31|8537.31|8
1654808450000|2022-06-09 21:00:50|8657.81|8537.81|8657.09|8537.09|8657.9|8537.9|8657.09|8537.09|9
1654808460000|2022-06-09 21:01:00|8656.87|8536.87|8655.43|8535.43|8656.87|8536.87|8655.43|8535.43|9
1654808470000|2022-06-09 21:01:10|8655.37|8535.37|8655.28|8535.28|8655.37|8535.37|8655.17|8535.17|8
1654808480000|2022-06-09 21:01:20|8655.16|8535.16|8655.54|8535.54|8655.54|8535.54|8654.99|8534.99|8
1654808490000|2022-06-09 21:01:30|8655.58|8535.58|8655.54|8535.54|8655.65|8535.65|8655.44|8535.44|8
1654808500000|2022-06-09 21:01:40|8655.55|8535.55|8655.18|8535.18|8655.55|8535.55|8655.18|8535.18|10
1654808510000|2022-06-09 21:01:50|8655.23|8535.23|8656.26|8536.26|8656.26|8536.26|8655.12|8535.12|9
1654808520000|2022-06-09 21:02:00|8656.45|8536.45|8656.83|8536.83|8656.85|8536.85|8656.45|8536.45|8
1654808530000|2022-06-09 21:02:10|8656.78|8536.78|8656.35|8536.35|8656.89|8536.89|8656.35|8536.35|10
1654808540000|2022-06-09 21:02:20|8656.26|8536.26|8655.03|8535.03|8656.26|8536.26|8655.03|8535.03|10
1654808550000|2022-06-09 21:02:30|8654.98|8534.98|8654.58|8534.58|8654.98|8534.98|8654.51|8534.51|7
1654808560000|2022-06-09 21:02:40|8654.2|8534.2|8654.65|8534.65|8654.66|8534.66|8654.2|8534.2|9
1654808570000|2022-06-09 21:02:50|8654.7|8534.7|8654.69|8534.69|8654.77|8534.77|8654.58|8534.58|9
1654808580000|2022-06-09 21:03:00|8654.65|8534.65|8654.39|8534.39|8654.74|8534.74|8654.38|8534.38|8
1654808590000|2022-06-09 21:03:10|8654.41|8534.41|8654.36|8534.36|8654.42|8534.42|8654.36|8534.36|6
1654808600000|2022-06-09 21:03:20|8654.32|8534.32|8654.72|8534.72|8654.72|8534.72|8654.31|8534.31|7
1654808610000|2022-06-09 21:03:30|8654.79|8534.79|8654.83|8534.83|8654.91|8534.91|8654.74|8534.74|8
1654808620000|2022-06-09 21:03:40|8654.69|8534.69|8654.21|8534.21|8654.69|8534.69|8654.21|8534.21|8
1654808630000|2022-06-09 21:03:50|8654.17|8534.17|8654.28|8534.28|8654.28|8534.28|8654.08|8534.08|7
1654808640000|2022-06-09 21:04:00|8654.31|8534.31|8654.37|8534.37|8654.37|8534.37|8654.24|8534.24|7
1654808650000|2022-06-09 21:04:10|8654.29|8534.29|8654.36|8534.36|8654.36|8534.36|8654.28|8534.28|4
1654808660000|2022-06-09 21:04:20|8654.44|8534.44|8655.15|8535.15|8655.15|8535.15|8654.29|8534.29|10
1654808670000|2022-06-09 21:04:30|8655.3|8535.3|8656.37|8536.37|8656.37|8536.37|8655.3|8535.3|10
1654808680000|2022-06-09 21:04:40|8656.4|8536.4|8657|8537|8657|8537|8656.4|8536.4|10
1654808690000|2022-06-09 21:04:50|8656.96|8536.96|8656.69|8536.69|8656.97|8536.97|8656.57|8536.57|7
1654808700000|2022-06-09 21:05:00|8656.66|8536.66|8656.37|8536.37|8656.7|8536.7|8656.34|8536.34|9
1654808710000|2022-06-09 21:05:10|8656.38|8536.38|8656.21|8536.21|8656.41|8536.41|8656.21|8536.21|10
1654808720000|2022-06-09 21:05:20|8656.27|8536.27|8655.46|8535.46|8656.29|8536.29|8655.42|8535.42|9
1654808730000|2022-06-09 21:05:30|8655.5|8535.5|8655.59|8535.59|8655.59|8535.59|8655.49|8535.49|4
1654808740000|2022-06-09 21:05:40|8656|8536|8655.94|8535.94|8656.11|8536.11|8655.94|8535.94|7
1654808750000|2022-06-09 21:05:50|8656|8536|8655.99|8535.99|8656.01|8536.01|8655.96|8535.96|6
1654808760000|2022-06-09 21:06:00|8656|8536|8654.66|8534.66|8656|8536|8654.66|8534.66|10
1654808770000|2022-06-09 21:06:10|8654.72|8534.72|8654.28|8534.28|8654.83|8534.83|8654.23|8534.23|9
1654808780000|2022-06-09 21:06:20|8654.3|8534.3|8654.42|8534.42|8654.42|8534.42|8654.22|8534.22|10
1654808790000|2022-06-09 21:06:30|8654.27|8534.27|8654.13|8534.13|8654.42|8534.42|8654.02|8534.02|8
1654808800000|2022-06-09 21:06:40|8654.05|8534.05|8654.17|8534.17|8654.19|8534.19|8654.05|8534.05|8
1654808810000|2022-06-09 21:06:50|8654.07|8534.07|8654.12|8534.12|8654.14|8534.14|8653.97|8533.97|9
1654808820000|2022-06-09 21:07:00|8654.01|8534.01|8653.77|8533.77|8654.19|8534.19|8653.77|8533.77|10
1654808830000|2022-06-09 21:07:10|8653.87|8533.87|8653.9|8533.9|8653.97|8533.97|8653.73|8533.73|10
1654808840000|2022-06-09 21:07:20|8653.88|8533.88|8653.73|8533.73|8653.88|8533.88|8653.58|8533.58|8
1654808850000|2022-06-09 21:07:30|8653.65|8533.65|8653.47|8533.47|8653.65|8533.65|8653.2|8533.2|9
1654808860000|2022-06-09 21:07:40|8653.34|8533.34|8654.3|8534.3|8654.3|8534.3|8653.33|8533.33|8
1654808870000|2022-06-09 21:07:50|8654.48|8534.48|8654.08|8534.08|8654.48|8534.48|8653.72|8533.72|9
1654808880000|2022-06-09 21:08:00|8654.04|8534.04|8654.85|8534.85|8654.85|8534.85|8654.04|8534.04|9
1654808890000|2022-06-09 21:08:10|8654.78|8534.78|8654.91|8534.91|8654.91|8534.91|8654.59|8534.59|10
1654808900000|2022-06-09 21:08:20|8655.05|8535.05|8653.79|8533.79|8655.05|8535.05|8653.79|8533.79|10
1654808910000|2022-06-09 21:08:30|8653.83|8533.83|8653.72|8533.72|8653.95|8533.95|8653.72|8533.72|7
1654808920000|2022-06-09 21:08:40|8653.75|8533.75|8652.68|8532.68|8653.75|8533.75|8652.68|8532.68|10
1654808930000|2022-06-09 21:08:50|8652.67|8532.67|8652.49|8532.49|8652.67|8532.67|8652.49|8532.49|7
1654808940000|2022-06-09 21:09:00|8652.41|8532.41|8652.47|8532.47|8652.54|8532.54|8652.35|8532.35|10
1654808950000|2022-06-09 21:09:10|8652.32|8532.32|8652.68|8532.68|8652.74|8532.74|8652.32|8532.32|10
1654808960000|2022-06-09 21:09:20|8653.04|8533.04|8653.13|8533.13|8653.15|8533.15|8653.04|8533.04|9
1654808970000|2022-06-09 21:09:30|8653.06|8533.06|8652.44|8532.44|8653.18|8533.18|8652.41|8532.41|8
1654808980000|2022-06-09 21:09:40|8652.55|8532.55|8652.83|8532.83|8652.83|8532.83|8652.55|8532.55|10
1654808990000|2022-06-09 21:09:50|8652.87|8532.87|8652.15|8532.15|8652.87|8532.87|8651.98|8531.98|9
1654809000000|2022-06-09 21:10:00|8652.22|8532.22|8654.43|8534.43|8654.43|8534.43|8652.22|8532.22|9
1654809010000|2022-06-09 21:10:10|8654.41|8534.41|8654.54|8534.54|8654.68|8534.68|8654.41|8534.41|7
1654809020000|2022-06-09 21:10:20|8654.64|8534.64|8654.84|8534.84|8654.9|8534.9|8654.64|8534.64|9
1654809030000|2022-06-09 21:10:30|8654.52|8534.52|8654.44|8534.44|8654.7|8534.7|8654.44|8534.44|10
1654809040000|2022-06-09 21:10:40|8654.43|8534.43|8653.88|8533.88|8654.54|8534.54|8653.88|8533.88|9
1654809050000|2022-06-09 21:10:50|8653.83|8533.83|8653.95|8533.95|8653.99|8533.99|8653.62|8533.62|9
1654809060000|2022-06-09 21:11:00|8654.04|8534.04|8654.39|8534.39|8654.4|8534.4|8654.04|8534.04|9
1654809070000|2022-06-09 21:11:10|8654.43|8534.43|8655.22|8535.22|8655.22|8535.22|8654.2|8534.2|10
1654809080000|2022-06-09 21:11:20|8655.31|8535.31|8655.12|8535.12|8655.31|8535.31|8654.93|8534.93|9
1654809090000|2022-06-09 21:11:30|8655.08|8535.08|8654.84|8534.84|8655.11|8535.11|8654.39|8534.39|10
1654809100000|2022-06-09 21:11:40|8654.94|8534.94|8655.86|8535.86|8655.86|8535.86|8654.94|8534.94|9
1654809110000|2022-06-09 21:11:50|8656.27|8536.27|8658.13|8538.13|8658.13|8538.13|8656.27|8536.27|9
1654809120000|2022-06-09 21:12:00|8658.08|8538.08|8659.79|8539.79|8659.9|8539.9|8658.08|8538.08|8
1654809130000|2022-06-09 21:12:10|8660.14|8540.14|8660.21|8540.21|8660.27|8540.27|8660|8540|8
1654809140000|2022-06-09 21:12:20|8660.29|8540.29|8662.89|8542.89|8662.89|8542.89|8660.17|8540.17|10
1654809150000|2022-06-09 21:12:30|8662.49|8542.49|8663.94|8543.94|8663.94|8543.94|8662.49|8542.49|10
1654809160000|2022-06-09 21:12:40|8664.09|8544.09|8664.59|8544.59|8664.59|8544.59|8663.64|8543.64|8
1654809170000|2022-06-09 21:12:50|8664.58|8544.58|8664.58|8544.58|8664.61|8544.61|8664.58|8544.58|4
1654809180000|2022-06-09 21:13:00|8665.15|8545.15|8666.7|8546.7|8666.7|8546.7|8665.15|8545.15|9
1654809190000|2022-06-09 21:13:10|8666.68|8546.68|8666.5|8546.5|8666.76|8546.76|8666.5|8546.5|8
1654809200000|2022-06-09 21:13:20|8666.51|8546.51|8667.12|8547.12|8667.16|8547.16|8666.44|8546.44|9
1654809210000|2022-06-09 21:13:30|8667.16|8547.16|8667.63|8547.63|8667.63|8547.63|8666.82|8546.82|9
1654809220000|2022-06-09 21:13:40|8667.92|8547.92|8667.88|8547.88|8667.99|8547.99|8667.58|8547.58|10
1654809230000|2022-06-09 21:13:50|8668.13|8548.13|8668.67|8548.67|8668.67|8548.67|8668.13|8548.13|10
1654809240000|2022-06-09 21:14:00|8668.8|8548.8|8668.71|8548.71|8669|8549|8668.51|8548.51|10
1654809250000|2022-06-09 21:14:10|8668.7|8548.7|8668.9|8548.9|8669.18|8549.18|8668.7|8548.7|8
1654809260000|2022-06-09 21:14:20|8668.81|8548.81|8668.85|8548.85|8669.02|8549.02|8668.81|8548.81|9
1654809270000|2022-06-09 21:14:30|8668.67|8548.67|8668.96|8548.96|8668.96|8548.96|8668.6|8548.6|10
1654809280000|2022-06-09 21:14:40|8669.07|8549.07|8668.84|8548.84|8669.12|8549.12|8668.69|8548.69|9
1654809290000|2022-06-09 21:14:50|8668.83|8548.83|8669.43|8549.43|8669.43|8549.43|8668.83|8548.83|9
1654809300000|2022-06-09 21:15:00|8669.46|8549.46|8669.21|8549.21|8669.54|8549.54|8669.21|8549.21|9
1654809310000|2022-06-09 21:15:10|8669.25|8549.25|8670.92|8550.92|8670.92|8550.92|8669.24|8549.24|10
1654809320000|2022-06-09 21:15:20|8670.98|8550.98|8670.89|8550.89|8671.09|8551.09|8670.88|8550.88|9
1654809330000|2022-06-09 21:15:30|8670.85|8550.85|8671.97|8551.97|8671.99|8551.99|8670.85|8550.85|7
1654809340000|2022-06-09 21:15:40|8671.87|8551.87|8671.85|8551.85|8672|8552|8671.84|8551.84|7
1654809350000|2022-06-09 21:15:50|8671.91|8551.91|8671.81|8551.81|8671.96|8551.96|8671.8|8551.8|7
1654809360000|2022-06-09 21:16:00|8671.8|8551.8|8671.81|8551.81|8672.39|8552.39|8671.76|8551.76|8
1654809370000|2022-06-09 21:16:10|8671.69|8551.69|8670.56|8550.56|8671.9|8551.9|8670.56|8550.56|8
1654809380000|2022-06-09 21:16:20|8670.4|8550.4|8670.49|8550.49|8670.61|8550.61|8670.4|8550.4|8
1654809390000|2022-06-09 21:16:30|8670.51|8550.51|8670.12|8550.12|8670.51|8550.51|8670.12|8550.12|9
1654809400000|2022-06-09 21:16:40|8670.15|8550.15|8670.02|8550.02|8670.16|8550.16|8670.02|8550.02|9
1654809410000|2022-06-09 21:16:50|8669.9|8549.9|8669.65|8549.65|8669.98|8549.98|8669.59|8549.59|9
1654809420000|2022-06-09 21:17:00|8669.64|8549.64|8670|8550|8670|8550|8669.31|8549.31|9
1654809430000|2022-06-09 21:17:10|8669.91|8549.91|8669.45|8549.45|8670|8550|8669.45|8549.45|8
1654809440000|2022-06-09 21:17:20|8669.35|8549.35|8669.52|8549.52|8669.58|8549.58|8669.33|8549.33|8
1654809450000|2022-06-09 21:17:30|8669.06|8549.06|8668.61|8548.61|8669.06|8549.06|8668.61|8548.61|7
1654809460000|2022-06-09 21:17:40|8668.58|8548.58|8668.64|8548.64|8668.71|8548.71|8668.57|8548.57|10
1654809470000|2022-06-09 21:17:50|8668.63|8548.63|8669.03|8549.03|8669.03|8549.03|8668.48|8548.48|10
1654809480000|2022-06-09 21:18:00|8668.96|8548.96|8668.8|8548.8|8669.05|8549.05|8668.76|8548.76|6
1654809490000|2022-06-09 21:18:10|8668.85|8548.85|8669.02|8549.02|8669.02|8549.02|8668.79|8548.79|9
1654809500000|2022-06-09 21:18:20|8669.08|8549.08|8669.06|8549.06|8669.08|8549.08|8668.86|8548.86|8
1654809510000|2022-06-09 21:18:30|8669.16|8549.16|8669.27|8549.27|8669.44|8549.44|8669.09|8549.09|8
1654809520000|2022-06-09 21:18:40|8669.3|8549.3|8669.46|8549.46|8669.46|8549.46|8669.25|8549.25|6
1654809530000|2022-06-09 21:18:50|8669.49|8549.49|8669.4|8549.4|8669.51|8549.51|8669.39|8549.39|5
1654809540000|2022-06-09 21:19:00|8669.5|8549.5|8670.19|8550.19|8670.25|8550.25|8669.42|8549.42|7
1654809550000|2022-06-09 21:19:10|8670.14|8550.14|8670.55|8550.55|8670.55|8550.55|8670.06|8550.06|7
1654809560000|2022-06-09 21:19:20|8670.61|8550.61|8669.79|8549.79|8670.7|8550.7|8669.76|8549.76|10
1654809570000|2022-06-09 21:19:30|8669.82|8549.82|8669.75|8549.75|8669.89|8549.89|8669.64|8549.64|9
1654809580000|2022-06-09 21:19:40|8669.61|8549.61|8669.52|8549.52|8669.68|8549.68|8669.51|8549.51|6
1654809590000|2022-06-09 21:19:50|8669.53|8549.53|8669.59|8549.59|8669.6|8549.6|8669.53|8549.53|5
1654809600000|2022-06-09 21:20:00|8669.55|8549.55|8669.51|8549.51|8669.55|8549.55|8669.29|8549.29|10
1654809610000|2022-06-09 21:20:10|8669.47|8549.47|8669.68|8549.68|8669.68|8549.68|8669.24|8549.24|9
1654809620000|2022-06-09 21:20:20|8669.49|8549.49|8669.57|8549.57|8669.57|8549.57|8669.34|8549.34|6
1654809630000|2022-06-09 21:20:30|8669.44|8549.44|8668.86|8548.86|8669.44|8549.44|8668.86|8548.86|7
1654809640000|2022-06-09 21:20:40|8668.85|8548.85|8669.42|8549.42|8669.42|8549.42|8668.67|8548.67|9
1654809650000|2022-06-09 21:20:50|8669.41|8549.41|8668.95|8548.95|8669.45|8549.45|8668.95|8548.95|7
1654809660000|2022-06-09 21:21:00|8668.86|8548.86|8668.71|8548.71|8668.87|8548.87|8668.71|8548.71|8
1654809670000|2022-06-09 21:21:10|8668.65|8548.65|8668.08|8548.08|8668.65|8548.65|8668.08|8548.08|7
1654809680000|2022-06-09 21:21:20|8667.75|8547.75|8666.87|8546.87|8667.75|8547.75|8666.84|8546.84|8
1654809690000|2022-06-09 21:21:30|8666.6|8546.6|8666.76|8546.76|8667.05|8547.05|8666.32|8546.32|8
1654809700000|2022-06-09 21:21:40|8666.75|8546.75|8666.46|8546.46|8666.75|8546.75|8666.09|8546.09|9
1654809710000|2022-06-09 21:21:50|8666.43|8546.43|8666.67|8546.67|8666.78|8546.78|8666.43|8546.43|8
1654809720000|2022-06-09 21:22:00|8666.65|8546.65|8665.96|8545.96|8666.65|8546.65|8665.96|8545.96|7
1654809730000|2022-06-09 21:22:10|8665.93|8545.93|8666.11|8546.11|8666.11|8546.11|8665.93|8545.93|5
1654809740000|2022-06-09 21:22:20|8666.12|8546.12|8665.96|8545.96|8666.13|8546.13|8665.95|8545.95|7
1654809750000|2022-06-09 21:22:30|8665.97|8545.97|8666.03|8546.03|8666.03|8546.03|8665.97|8545.97|2
1654809760000|2022-06-09 21:22:40|8665.93|8545.93|8665.89|8545.89|8666.2|8546.2|8665.87|8545.87|9
1654809770000|2022-06-09 21:22:50|8665.84|8545.84|8665.55|8545.55|8665.9|8545.9|8665.55|8545.55|9
1654809780000|2022-06-09 21:23:00|8665.54|8545.54|8665.43|8545.43|8665.54|8545.54|8665.31|8545.31|9
1654809790000|2022-06-09 21:23:10|8665.44|8545.44|8665.77|8545.77|8665.77|8545.77|8665.44|8545.44|4
1654809800000|2022-06-09 21:23:20|8665.74|8545.74|8665.82|8545.82|8665.82|8545.82|8665.57|8545.57|8
1654809810000|2022-06-09 21:23:30|8665.89|8545.89|8665.46|8545.46|8665.89|8545.89|8665.35|8545.35|9
1654809820000|2022-06-09 21:23:40|8665.42|8545.42|8665.4|8545.4|8665.65|8545.65|8665.32|8545.32|7
1654809830000|2022-06-09 21:23:50|8665.58|8545.58|8665.82|8545.82|8665.83|8545.83|8665.58|8545.58|7
1654809840000|2022-06-09 21:24:00|8666.07|8546.07|8666.18|8546.18|8666.21|8546.21|8666.07|8546.07|9
1654809850000|2022-06-09 21:24:10|8666.19|8546.19|8666.88|8546.88|8666.92|8546.92|8666.19|8546.19|9
1654809860000|2022-06-09 21:24:20|8666.65|8546.65|8666.63|8546.63|8666.79|8546.79|8666.62|8546.62|8
1654809870000|2022-06-09 21:24:30|8666.73|8546.73|8666.73|8546.73|8666.81|8546.81|8666.57|8546.57|9
1654809880000|2022-06-09 21:24:40|8666.72|8546.72|8666.6|8546.6|8666.87|8546.87|8666.6|8546.6|10
1654809890000|2022-06-09 21:24:50|8666.76|8546.76|8666.9|8546.9|8666.9|8546.9|8666.76|8546.76|5
1654809900000|2022-06-09 21:25:00|8666.97|8546.97|8667.02|8547.02|8667.02|8547.02|8666.88|8546.88|7
1654809910000|2022-06-09 21:25:10|8667.1|8547.1|8667.37|8547.37|8667.37|8547.37|8667.1|8547.1|9
1654809920000|2022-06-09 21:25:20|8667.4|8547.4|8667.16|8547.16|8667.4|8547.4|8667.1|8547.1|6
1654809930000|2022-06-09 21:25:30|8667.21|8547.21|8667.03|8547.03|8667.21|8547.21|8666.89|8546.89|9
1654809940000|2022-06-09 21:25:40|8667.08|8547.08|8667.56|8547.56|8667.56|8547.56|8667.08|8547.08|9
1654809950000|2022-06-09 21:25:50|8667.6|8547.6|8667.87|8547.87|8667.95|8547.95|8667.6|8547.6|9
1654809960000|2022-06-09 21:26:00|8667.82|8547.82|8668.17|8548.17|8668.17|8548.17|8667.82|8547.82|10
1654809970000|2022-06-09 21:26:10|8668.21|8548.21|8668.24|8548.24|8668.37|8548.37|8668.19|8548.19|10
1654809980000|2022-06-09 21:26:20|8668.19|8548.19|8667.77|8547.77|8668.55|8548.55|8667.77|8547.77|9
1654809990000|2022-06-09 21:26:30|8667.64|8547.64|8667.52|8547.52|8667.69|8547.69|8667.49|8547.49|9
1654810000000|2022-06-09 21:26:40|8667.51|8547.51|8667.02|8547.02|8667.66|8547.66|8667.02|8547.02|10
1654810010000|2022-06-09 21:26:50|8667|8547|8666.94|8546.94|8667|8547|8666.75|8546.75|9
1654810020000|2022-06-09 21:27:00|8666.95|8546.95|8667.68|8547.68|8667.69|8547.69|8666.95|8546.95|5
1654810030000|2022-06-09 21:27:10|8667.6|8547.6|8666.9|8546.9|8667.6|8547.6|8666.89|8546.89|10
1654810040000|2022-06-09 21:27:20|8666.89|8546.89|8666.39|8546.39|8666.89|8546.89|8666.31|8546.31|8
1654810050000|2022-06-09 21:27:30|8666.31|8546.31|8666.27|8546.27|8666.31|8546.31|8666.12|8546.12|9
1654810060000|2022-06-09 21:27:40|8666.36|8546.36|8666.42|8546.42|8666.42|8546.42|8666.36|8546.36|5
1654810070000|2022-06-09 21:27:50|8666.41|8546.41|8666.13|8546.13|8666.41|8546.41|8666.13|8546.13|7
1654810080000|2022-06-09 21:28:00|8666.11|8546.11|8666.23|8546.23|8666.23|8546.23|8666.08|8546.08|6
1654810090000|2022-06-09 21:28:10|8666.25|8546.25|8664.71|8544.71|8666.25|8546.25|8664.56|8544.56|10
1654810100000|2022-06-09 21:28:20|8664.73|8544.73|8665.37|8545.37|8665.38|8545.38|8664.73|8544.73|9
1654810110000|2022-06-09 21:28:30|8665.32|8545.32|8664.6|8544.6|8665.37|8545.37|8664.47|8544.47|10
1654810120000|2022-06-09 21:28:40|8664.9|8544.9|8665.12|8545.12|8665.12|8545.12|8664.84|8544.84|8
1654810130000|2022-06-09 21:28:50|8665.07|8545.07|8665.08|8545.08|8665.21|8545.21|8664.94|8544.94|10
1654810140000|2022-06-09 21:29:00|8665.09|8545.09|8664.61|8544.61|8665.1|8545.1|8664.61|8544.61|8
1654810150000|2022-06-09 21:29:10|8664.6|8544.6|8664.32|8544.32|8664.6|8544.6|8664.22|8544.22|8
1654810160000|2022-06-09 21:29:20|8664.3|8544.3|8662.19|8542.19|8664.3|8544.3|8662.11|8542.11|8
1654810170000|2022-06-09 21:29:30|8662.02|8542.02|8662.03|8542.03|8662.03|8542.03|8662.02|8542.02|2
1654810180000|2022-06-09 21:29:40|8662.02|8542.02|8661.94|8541.94|8662.19|8542.19|8661.94|8541.94|6
1654810190000|2022-06-09 21:29:50|8661.83|8541.83|8662.06|8542.06|8662.06|8542.06|8661.83|8541.83|5
1654810200000|2022-06-09 21:30:00|8662.08|8542.08|8662.03|8542.03|8662.08|8542.08|8661.87|8541.87|7
1654810210000|2022-06-09 21:30:10|8661.94|8541.94|8661.94|8541.94|8661.97|8541.97|8661.8|8541.8|9
1654810220000|2022-06-09 21:30:20|8661.96|8541.96|8661.9|8541.9|8661.96|8541.96|8661.88|8541.88|6
1654810230000|2022-06-09 21:30:30|8661.95|8541.95|8661.5|8541.5|8661.95|8541.95|8661.45|8541.45|6
1654810240000|2022-06-09 21:30:40|8661.44|8541.44|8660.71|8540.71|8661.44|8541.44|8660.71|8540.71|8
1654810250000|2022-06-09 21:30:50|8660.74|8540.74|8660.64|8540.64|8660.74|8540.74|8660.63|8540.63|3
1654810260000|2022-06-09 21:31:00|8660.63|8540.63|8660.14|8540.14|8660.64|8540.64|8660.05|8540.05|6
1654810270000|2022-06-09 21:31:10|8659.77|8539.77|8658.81|8538.81|8659.77|8539.77|8658.81|8538.81|7
1654810280000|2022-06-09 21:31:20|8658.8|8538.8|8657.83|8537.83|8658.8|8538.8|8657.83|8537.83|8
1654810290000|2022-06-09 21:31:30|8657.79|8537.79|8657.87|8537.87|8657.87|8537.87|8657.7|8537.7|4
1654810300000|2022-06-09 21:31:40|8657.86|8537.86|8657.37|8537.37|8657.87|8537.87|8657.37|8537.37|7
1654810310000|2022-06-09 21:31:50|8657.55|8537.55|8657.63|8537.63|8657.63|8537.63|8657.38|8537.38|4
1654810320000|2022-06-09 21:32:00|8657.56|8537.56|8657.62|8537.62|8657.65|8537.65|8657.42|8537.42|6
1654810330000|2022-06-09 21:32:10|8657.43|8537.43|8657.43|8537.43|8657.44|8537.44|8657.43|8537.43|3
1654810340000|2022-06-09 21:32:20|8657.61|8537.61|8657.52|8537.52|8657.61|8537.61|8657.52|8537.52|2
1654810350000|2022-06-09 21:32:30|8657.55|8537.55|8657.53|8537.53|8657.55|8537.55|8657.51|8537.51|3
1654810360000|2022-06-09 21:32:40|8657.47|8537.47|8657.48|8537.48|8657.57|8537.57|8657.42|8537.42|6
1654810370000|2022-06-09 21:32:50|8657.49|8537.49|8657.72|8537.72|8657.72|8537.72|8657.49|8537.49|3
1654810380000|2022-06-09 21:33:00|8657.71|8537.71|8657.45|8537.45|8657.71|8537.71|8657.45|8537.45|8
1654810390000|2022-06-09 21:33:10|8657.32|8537.32|8657.67|8537.67|8657.67|8537.67|8656.99|8536.99|9
1654810400000|2022-06-09 21:33:20|8657.68|8537.68|8656.93|8536.93|8657.72|8537.72|8656.93|8536.93|6
1654810410000|2022-06-09 21:33:30|8656.94|8536.94|8656.4|8536.4|8656.99|8536.99|8656.21|8536.21|6
1654810420000|2022-06-09 21:33:40|8656.3|8536.3|8655.49|8535.49|8656.45|8536.45|8655.49|8535.49|9
1654810430000|2022-06-09 21:33:50|8655.31|8535.31|8654.96|8534.96|8655.31|8535.31|8654.9|8534.9|9
1654810440000|2022-06-09 21:34:00|8654.95|8534.95|8654.51|8534.51|8655.17|8535.17|8654.51|8534.51|9
1654810450000|2022-06-09 21:34:10|8654.37|8534.37|8654.28|8534.28|8654.55|8534.55|8654.28|8534.28|8
1654810460000|2022-06-09 21:34:20|8654.25|8534.25|8655.65|8535.65|8655.65|8535.65|8654.25|8534.25|7
1654810470000|2022-06-09 21:34:30|8655.66|8535.66|8654.4|8534.4|8655.8|8535.8|8654.34|8534.34|10
1654810480000|2022-06-09 21:34:40|8654.25|8534.25|8655.08|8535.08|8655.09|8535.09|8654.05|8534.05|10
1654810490000|2022-06-09 21:34:50|8655.07|8535.07|8655.31|8535.31|8655.5|8535.5|8655.07|8535.07|10
1654810500000|2022-06-09 21:35:00|8655.17|8535.17|8655.14|8535.14|8655.26|8535.26|8655.01|8535.01|10
1654810510000|2022-06-09 21:35:10|8655.21|8535.21|8654.45|8534.45|8655.21|8535.21|8654.27|8534.27|10
1654810520000|2022-06-09 21:35:20|8654.64|8534.64|8655.06|8535.06|8655.16|8535.16|8654.64|8534.64|10
1654810530000|2022-06-09 21:35:30|8655.43|8535.43|8655.7|8535.7|8655.7|8535.7|8655.36|8535.36|9
1654810540000|2022-06-09 21:35:40|8655.74|8535.74|8655.58|8535.58|8655.74|8535.74|8655.48|8535.48|10
1654810550000|2022-06-09 21:35:50|8655.55|8535.55|8655.11|8535.11|8655.55|8535.55|8655.05|8535.05|10
1654810560000|2022-06-09 21:36:00|8655.06|8535.06|8655.03|8535.03|8655.13|8535.13|8654.67|8534.67|7
1654810570000|2022-06-09 21:36:10|8655.07|8535.07|8655.14|8535.14|8655.21|8535.21|8654.79|8534.79|10
1654810580000|2022-06-09 21:36:20|8655.34|8535.34|8654.96|8534.96|8655.34|8535.34|8654.96|8534.96|6
1654810590000|2022-06-09 21:36:30|8654.94|8534.94|8655.03|8535.03|8655.03|8535.03|8654.91|8534.91|5
1654810600000|2022-06-09 21:36:40|8655.29|8535.29|8655.46|8535.46|8655.46|8535.46|8654.9|8534.9|8
1654810610000|2022-06-09 21:36:50|8655.55|8535.55|8656.41|8536.41|8656.41|8536.41|8655.55|8535.55|8
1654810620000|2022-06-09 21:37:00|8656.37|8536.37|8656.31|8536.31|8656.51|8536.51|8656.31|8536.31|8
1654810630000|2022-06-09 21:37:10|8656.21|8536.21|8656.45|8536.45|8657|8537|8656.21|8536.21|10
1654810640000|2022-06-09 21:37:20|8656.35|8536.35|8656.31|8536.31|8656.35|8536.35|8655.89|8535.89|9
1654810650000|2022-06-09 21:37:30|8656.38|8536.38|8656.87|8536.87|8656.95|8536.95|8656.38|8536.38|7
1654810660000|2022-06-09 21:37:40|8657.05|8537.05|8657.08|8537.08|8657.09|8537.09|8657.04|8537.04|9
1654810670000|2022-06-09 21:37:50|8657.48|8537.48|8657.74|8537.74|8657.75|8537.75|8657.44|8537.44|7
1654810680000|2022-06-09 21:38:00|8657.86|8537.86|8659.76|8539.76|8659.76|8539.76|8657.86|8537.86|9
1654810690000|2022-06-09 21:38:10|8659.77|8539.77|8659.52|8539.52|8659.82|8539.82|8659.23|8539.23|8
1654810700000|2022-06-09 21:38:20|8659.49|8539.49|8659.73|8539.73|8659.8|8539.8|8659.45|8539.45|6
1654810710000|2022-06-09 21:38:30|8659.81|8539.81|8660.25|8540.25|8660.25|8540.25|8659.72|8539.72|7
1654810720000|2022-06-09 21:38:40|8660.44|8540.44|8660.19|8540.19|8660.44|8540.44|8660.19|8540.19|9
1654810730000|2022-06-09 21:38:50|8660.21|8540.21|8660.22|8540.22|8660.23|8540.23|8660.21|8540.21|3
1654810740000|2022-06-09 21:39:00|8660.27|8540.27|8660.34|8540.34|8660.41|8540.41|8660.27|8540.27|6
1654810750000|2022-06-09 21:39:10|8660.35|8540.35|8660.62|8540.62|8660.62|8540.62|8660.27|8540.27|8
1654810760000|2022-06-09 21:39:20|8660.85|8540.85|8660.56|8540.56|8660.85|8540.85|8660.46|8540.46|9
1654810770000|2022-06-09 21:39:30|8660.52|8540.52|8660.68|8540.68|8660.71|8540.71|8660.37|8540.37|8
1654810780000|2022-06-09 21:39:40|8660.56|8540.56|8660.55|8540.55|8660.6|8540.6|8660.53|8540.53|7
1654810790000|2022-06-09 21:39:50|8660.59|8540.59|8660.66|8540.66|8660.67|8540.67|8660.59|8540.59|6
1654810800000|2022-06-09 21:40:00|8660.68|8540.68|8660.55|8540.55|8660.7|8540.7|8660.49|8540.49|5
1654810810000|2022-06-09 21:40:10|8660.24|8540.24|8660.33|8540.33|8660.43|8540.43|8660.24|8540.24|7
1654810820000|2022-06-09 21:40:20|8660.38|8540.38|8660.85|8540.85|8660.85|8540.85|8660.28|8540.28|8
1654810830000|2022-06-09 21:40:30|8660.8|8540.8|8661.46|8541.46|8661.52|8541.52|8660.8|8540.8|7
1654810840000|2022-06-09 21:40:40|8661.22|8541.22|8661.76|8541.76|8661.76|8541.76|8661.22|8541.22|10
1654810850000|2022-06-09 21:40:50|8661.77|8541.77|8661.94|8541.94|8661.96|8541.96|8661.65|8541.65|8
1654810860000|2022-06-09 21:41:00|8661.96|8541.96|8662.23|8542.23|8662.23|8542.23|8661.96|8541.96|6
1654810870000|2022-06-09 21:41:10|8662.41|8542.41|8662.52|8542.52|8662.57|8542.57|8662.39|8542.39|8
1654810880000|2022-06-09 21:41:20|8662.41|8542.41|8662.53|8542.53|8662.58|8542.58|8662.33|8542.33|9
1654810890000|2022-06-09 21:41:30|8662.46|8542.46|8662.45|8542.45|8662.78|8542.78|8662.45|8542.45|9
1654810900000|2022-06-09 21:41:40|8662.36|8542.36|8662.35|8542.35|8662.51|8542.51|8662.35|8542.35|9
1654810910000|2022-06-09 21:41:50|8662.32|8542.32|8662.45|8542.45|8662.45|8542.45|8662.32|8542.32|6
1654810920000|2022-06-09 21:42:00|8662.36|8542.36|8662.89|8542.89|8662.89|8542.89|8662.3|8542.3|7
1654810930000|2022-06-09 21:42:10|8662.86|8542.86|8663.13|8543.13|8663.23|8543.23|8662.84|8542.84|9
1654810940000|2022-06-09 21:42:20|8663.09|8543.09|8663.53|8543.53|8663.53|8543.53|8663.09|8543.09|7
1654810950000|2022-06-09 21:42:30|8663.42|8543.42|8663.57|8543.57|8663.97|8543.97|8663.26|8543.26|7
1654810960000|2022-06-09 21:42:40|8663.86|8543.86|8664.12|8544.12|8664.12|8544.12|8663.82|8543.82|9
1654810970000|2022-06-09 21:42:50|8664.19|8544.19|8664.59|8544.59|8664.59|8544.59|8664.08|8544.08|8
1654810980000|2022-06-09 21:43:00|8664.53|8544.53|8665.26|8545.26|8665.33|8545.33|8664.53|8544.53|8
1654810990000|2022-06-09 21:43:10|8665.25|8545.25|8665.43|8545.43|8665.52|8545.52|8665.22|8545.22|8
1654811000000|2022-06-09 21:43:20|8665.36|8545.36|8665.34|8545.34|8665.5|8545.5|8665.18|8545.18|9
1654811010000|2022-06-09 21:43:30|8665.41|8545.41|8665.53|8545.53|8665.65|8545.65|8665.31|8545.31|8
1654811020000|2022-06-09 21:43:40|8665.5|8545.5|8665.99|8545.99|8665.99|8545.99|8665.5|8545.5|10
1654811030000|2022-06-09 21:43:50|8666.01|8546.01|8666.23|8546.23|8666.35|8546.35|8666.01|8546.01|8
1654811040000|2022-06-09 21:44:00|8666.4|8546.4|8666.29|8546.29|8666.43|8546.43|8666.26|8546.26|7
1654811050000|2022-06-09 21:44:10|8666.24|8546.24|8666.42|8546.42|8666.64|8546.64|8666.24|8546.24|6
1654811060000|2022-06-09 21:44:20|8666.16|8546.16|8666.26|8546.26|8666.26|8546.26|8666.07|8546.07|8
1654811070000|2022-06-09 21:44:30|8666.25|8546.25|8666.41|8546.41|8666.41|8546.41|8666.24|8546.24|9
1654811080000|2022-06-09 21:44:40|8666.29|8546.29|8666.77|8546.77|8666.79|8546.79|8666.29|8546.29|6
1654811090000|2022-06-09 21:44:50|8666.72|8546.72|8667.69|8547.69|8667.69|8547.69|8666.72|8546.72|8
1654811100000|2022-06-09 21:45:00|8667.72|8547.72|8667.59|8547.59|8667.72|8547.72|8667.41|8547.41|8
1654811110000|2022-06-09 21:45:10|8667.46|8547.46|8667.87|8547.87|8667.91|8547.91|8667.46|8547.46|6
1654811120000|2022-06-09 21:45:20|8667.85|8547.85|8667.07|8547.07|8667.85|8547.85|8666.94|8546.94|9
1654811130000|2022-06-09 21:45:30|8666.99|8546.99|8666.52|8546.52|8666.99|8546.99|8666.52|8546.52|7
1654811140000|2022-06-09 21:45:40|8666.54|8546.54|8665.43|8545.43|8666.54|8546.54|8665.43|8545.43|7
1654811150000|2022-06-09 21:45:50|8665.41|8545.41|8665.12|8545.12|8665.41|8545.41|8665|8545|8
1654811160000|2022-06-09 21:46:00|8665.01|8545.01|8664.36|8544.36|8665.04|8545.04|8664.36|8544.36|7
1654811170000|2022-06-09 21:46:10|8663.54|8543.54|8662.69|8542.69|8663.54|8543.54|8662.58|8542.58|10
1654811180000|2022-06-09 21:46:20|8662.45|8542.45|8660.33|8540.33|8662.5|8542.5|8660.33|8540.33|9
1654811190000|2022-06-09 21:46:30|8660.45|8540.45|8660.79|8540.79|8660.79|8540.79|8660.15|8540.15|9
1654811200000|2022-06-09 21:46:40|8660.7|8540.7|8660.72|8540.72|8660.81|8540.81|8660.6|8540.6|10
1654811210000|2022-06-09 21:46:50|8660.79|8540.79|8660.78|8540.78|8660.97|8540.97|8660.72|8540.72|10
1654811220000|2022-06-09 21:47:00|8660.7|8540.7|8660.84|8540.84|8660.84|8540.84|8660.7|8540.7|6
1654811230000|2022-06-09 21:47:10|8660.85|8540.85|8659.68|8539.68|8660.85|8540.85|8659.66|8539.66|6
1654811240000|2022-06-09 21:47:20|8659.66|8539.66|8659.35|8539.35|8659.74|8539.74|8659.35|8539.35|10
1654811250000|2022-06-09 21:47:30|8659.4|8539.4|8658.8|8538.8|8659.4|8539.4|8658.8|8538.8|9
1654811260000|2022-06-09 21:47:40|8658.04|8538.04|8657.37|8537.37|8658.04|8538.04|8657.05|8537.05|8
1654811270000|2022-06-09 21:47:50|8657.39|8537.39|8657|8537|8657.39|8537.39|8656.98|8536.98|10
1654811280000|2022-06-09 21:48:00|8656.99|8536.99|8656.59|8536.59|8656.99|8536.99|8656.56|8536.56|7
1654811290000|2022-06-09 21:48:10|8656.69|8536.69|8656.82|8536.82|8656.82|8536.82|8656.63|8536.63|6
1654811300000|2022-06-09 21:48:20|8656.88|8536.88|8656.4|8536.4|8656.88|8536.88|8656.08|8536.08|10
1654811310000|2022-06-09 21:48:30|8656.33|8536.33|8655.74|8535.74|8656.33|8536.33|8655.71|8535.71|10
1654811320000|2022-06-09 21:48:40|8655.78|8535.78|8655.45|8535.45|8655.78|8535.78|8655.45|8535.45|8
1654811330000|2022-06-09 21:48:50|8655.44|8535.44|8655.22|8535.22|8655.45|8535.45|8655.1|8535.1|7
1654811340000|2022-06-09 21:49:00|8655.37|8535.37|8655.69|8535.69|8655.69|8535.69|8655.25|8535.25|10
1654811350000|2022-06-09 21:49:10|8655.68|8535.68|8655.62|8535.62|8655.71|8535.71|8655.62|8535.62|6
1654811360000|2022-06-09 21:49:20|8655.58|8535.58|8655.52|8535.52|8655.58|8535.58|8655.44|8535.44|6
1654811370000|2022-06-09 21:49:30|8655.05|8535.05|8654.43|8534.43|8655.05|8535.05|8654.41|8534.41|8
1654811380000|2022-06-09 21:49:40|8654.51|8534.51|8653.87|8533.87|8654.51|8534.51|8653.77|8533.77|10
1654811390000|2022-06-09 21:49:50|8653.8|8533.8|8653.19|8533.19|8653.8|8533.8|8653.19|8533.19|10
1654811400000|2022-06-09 21:50:00|8653.35|8533.35|8653.33|8533.33|8653.37|8533.37|8653.18|8533.18|9
1654811410000|2022-06-09 21:50:10|8653.4|8533.4|8653.25|8533.25|8653.4|8533.4|8653.15|8533.15|8
1654811420000|2022-06-09 21:50:20|8653.22|8533.22|8653.12|8533.12|8653.36|8533.36|8653.04|8533.04|10
1654811430000|2022-06-09 21:50:30|8653.22|8533.22|8653.6|8533.6|8653.6|8533.6|8653.22|8533.22|10
1654811440000|2022-06-09 21:50:40|8653.77|8533.77|8653.91|8533.91|8653.95|8533.95|8653.76|8533.76|7
1654811450000|2022-06-09 21:50:50|8653.95|8533.95|8653.62|8533.62|8653.96|8533.96|8653.59|8533.59|7
1654811460000|2022-06-09 21:51:00|8653.7|8533.7|8654.59|8534.59|8654.64|8534.64|8653.7|8533.7|9
1654811470000|2022-06-09 21:51:10|8654.67|8534.67|8654.87|8534.87|8654.9|8534.9|8654.67|8534.67|9
1654811480000|2022-06-09 21:51:20|8654.88|8534.88|8654.93|8534.93|8655.2|8535.2|8654.83|8534.83|10
1654811490000|2022-06-09 21:51:30|8654.97|8534.97|8654.88|8534.88|8654.97|8534.97|8654.77|8534.77|8
1654811500000|2022-06-09 21:51:40|8654.87|8534.87|8655.03|8535.03|8655.25|8535.25|8654.85|8534.85|10
1654811510000|2022-06-09 21:51:50|8655.02|8535.02|8655.42|8535.42|8655.43|8535.43|8655.02|8535.02|9
1654811520000|2022-06-09 21:52:00|8655.57|8535.57|8655.64|8535.64|8655.72|8535.72|8655.5|8535.5|6
1654811530000|2022-06-09 21:52:10|8654.91|8534.91|8655.46|8535.46|8655.46|8535.46|8654.91|8534.91|7
1654811540000|2022-06-09 21:52:20|8655.38|8535.38|8654.76|8534.76|8655.46|8535.46|8654.76|8534.76|5
1654811550000|2022-06-09 21:52:30|8654.75|8534.75|8655.31|8535.31|8655.31|8535.31|8654.75|8534.75|7
1654811560000|2022-06-09 21:52:40|8655.38|8535.38|8658.01|8538.01|8658.14|8538.14|8655.38|8535.38|10
1654811570000|2022-06-09 21:52:50|8657.98|8537.98|8658.06|8538.06|8658.23|8538.23|8657.98|8537.98|7
1654811580000|2022-06-09 21:53:00|8658.02|8538.02|8657.97|8537.97|8658.07|8538.07|8657.94|8537.94|8
1654811590000|2022-06-09 21:53:10|8658.04|8538.04|8658.33|8538.33|8658.33|8538.33|8658.04|8538.04|9
1654811600000|2022-06-09 21:53:20|8658.32|8538.32|8658.49|8538.49|8658.61|8538.61|8658.26|8538.26|6
1654811610000|2022-06-09 21:53:30|8658.46|8538.46|8658.3|8538.3|8658.46|8538.46|8658.03|8538.03|7
1654811620000|2022-06-09 21:53:40|8658.57|8538.57|8658.51|8538.51|8658.59|8538.59|8658.5|8538.5|10
1654811630000|2022-06-09 21:53:50|8658.78|8538.78|8658.81|8538.81|8658.87|8538.87|8658.7|8538.7|8
1654811640000|2022-06-09 21:54:00|8658.79|8538.79|8658.42|8538.42|8658.89|8538.89|8658.42|8538.42|7
1654811650000|2022-06-09 21:54:10|8658.37|8538.37|8658.36|8538.36|8658.43|8538.43|8658.36|8538.36|8
1654811660000|2022-06-09 21:54:20|8658.35|8538.35|8657.93|8537.93|8658.35|8538.35|8657.91|8537.91|7
1654811670000|2022-06-09 21:54:30|8657.91|8537.91|8657.77|8537.77|8657.91|8537.91|8657.77|8537.77|5
1654811680000|2022-06-09 21:54:40|8657.66|8537.66|8657.47|8537.47|8657.83|8537.83|8657.47|8537.47|10
1654811690000|2022-06-09 21:54:50|8657.4|8537.4|8657.3|8537.3|8657.42|8537.42|8657.23|8537.23|8
1654811700000|2022-06-09 21:55:00|8657.29|8537.29|8657.32|8537.32|8657.38|8537.38|8657.27|8537.27|7
1654811710000|2022-06-09 21:55:10|8657.23|8537.23|8657.33|8537.33|8657.35|8537.35|8657.13|8537.13|9
1654811720000|2022-06-09 21:55:20|8657.39|8537.39|8657.52|8537.52|8657.52|8537.52|8657.36|8537.36|5
1654811730000|2022-06-09 21:55:30|8657.43|8537.43|8657.37|8537.37|8657.44|8537.44|8657.37|8537.37|4
1654811740000|2022-06-09 21:55:40|8657.39|8537.39|8657.27|8537.27|8657.5|8537.5|8657.27|8537.27|6
1654811750000|2022-06-09 21:55:50|8657.26|8537.26|8657.27|8537.27|8657.27|8537.27|8657.17|8537.17|5
1654811760000|2022-06-09 21:56:00|8657.23|8537.23|8657.22|8537.22|8657.31|8537.31|8657.22|8537.22|9
1654811770000|2022-06-09 21:56:10|8657.24|8537.24|8657.21|8537.21|8657.31|8537.31|8657.21|8537.21|5
1654811780000|2022-06-09 21:56:20|8657.17|8537.17|8655.99|8535.99|8657.17|8537.17|8655.99|8535.99|8
1654811790000|2022-06-09 21:56:30|8656.04|8536.04|8655.64|8535.64|8656.04|8536.04|8655.64|8535.64|4
1654811800000|2022-06-09 21:56:40|8655.84|8535.84|8655.31|8535.31|8655.84|8535.84|8655.31|8535.31|3
1654811810000|2022-06-09 21:56:50|8655.05|8535.05|8654.8|8534.8|8655.05|8535.05|8654.7|8534.7|6
1654811820000|2022-06-09 21:57:00|8654.82|8534.82|8654.68|8534.68|8654.88|8534.88|8654.57|8534.57|7
1654811830000|2022-06-09 21:57:10|8654.73|8534.73|8654.84|8534.84|8654.84|8534.84|8654.65|8534.65|9
1654811840000|2022-06-09 21:57:20|8654.82|8534.82|8654.63|8534.63|8654.85|8534.85|8654.63|8534.63|6
1654811850000|2022-06-09 21:57:30|8654.53|8534.53|8653.87|8533.87|8654.55|8534.55|8653.87|8533.87|8
1654811860000|2022-06-09 21:57:40|8653.75|8533.75|8652.3|8532.3|8653.77|8533.77|8652.3|8532.3|8
1654811870000|2022-06-09 21:57:50|8652.15|8532.15|8651.57|8531.57|8652.29|8532.29|8651.57|8531.57|7
1654811880000|2022-06-09 21:58:00|8651.53|8531.53|8651.96|8531.96|8652.07|8532.07|8651.53|8531.53|9
1654811890000|2022-06-09 21:58:10|8652.04|8532.04|8651.9|8531.9|8652.04|8532.04|8651.81|8531.81|9
1654811900000|2022-06-09 21:58:20|8652.18|8532.18|8651.59|8531.59|8652.18|8532.18|8651.57|8531.57|9
1654811910000|2022-06-09 21:58:30|8651.55|8531.55|8650.71|8530.71|8651.55|8531.55|8650.5|8530.5|9
1654811920000|2022-06-09 21:58:40|8650.72|8530.72|8650.09|8530.09|8650.72|8530.72|8650.09|8530.09|7
1654811930000|2022-06-09 21:58:50|8649.8|8529.8|8649.06|8529.06|8649.8|8529.8|8649.06|8529.06|9
1654811940000|2022-06-09 21:59:00|8649.12|8529.12|8649.12|8529.12|8649.32|8529.32|8648.99|8528.99|8
1654811950000|2022-06-09 21:59:10|8649.19|8529.19|8649.25|8529.25|8649.28|8529.28|8649.19|8529.19|9
1654811960000|2022-06-09 21:59:20|8649.18|8529.18|8649.29|8529.29|8649.38|8529.38|8649.18|8529.18|8
1654811970000|2022-06-09 21:59:30|8649.07|8529.07|8647.7|8527.7|8649.07|8529.07|8647.7|8527.7|10
1654811980000|2022-06-09 21:59:40|8647.68|8527.68|8647.43|8527.43|8647.68|8527.68|8647.26|8527.26|10
1654811990000|2022-06-09 21:59:50|8647.35|8527.35|8647.08|8527.08|8647.35|8527.35|8646.97|8526.97|9
1654812000000|2022-06-09 22:00:00|8646.88|8526.88|8646.47|8526.47|8646.88|8526.88|8646.47|8526.47|8
1654812010000|2022-06-09 22:00:10|8646.39|8526.39|8645.99|8525.99|8646.55|8526.55|8645.99|8525.99|9
1654812020000|2022-06-09 22:00:20|8645.82|8525.82|8643.81|8523.81|8645.82|8525.82|8643.81|8523.81|10
1654812030000|2022-06-09 22:00:30|8643.94|8523.94|8643.99|8523.99|8644.13|8524.13|8643.88|8523.88|10
1654812040000|2022-06-09 22:00:40|8644.12|8524.12|8644.47|8524.47|8644.52|8524.52|8644.07|8524.07|9
1654812050000|2022-06-09 22:00:50|8644.51|8524.51|8646.38|8526.38|8646.42|8526.42|8644.51|8524.51|8
1654812060000|2022-06-09 22:01:00|8646.83|8526.83|8646.88|8526.88|8647.88|8527.88|8646.82|8526.82|10
1654812070000|2022-06-09 22:01:10|8646.89|8526.89|8645.87|8525.87|8646.89|8526.89|8645.87|8525.87|10
1654812080000|2022-06-09 22:01:20|8645.85|8525.85|8645.23|8525.23|8645.85|8525.85|8645.23|8525.23|9
1654812090000|2022-06-09 22:01:30|8644.95|8524.95|8644|8524|8644.95|8524.95|8644|8524|9
1654812100000|2022-06-09 22:01:40|8644.1|8524.1|8643.81|8523.81|8644.15|8524.15|8643.47|8523.47|10
1654812110000|2022-06-09 22:01:50|8643.55|8523.55|8644.4|8524.4|8644.4|8524.4|8643.45|8523.45|9
1654812120000|2022-06-09 22:02:00|8644.33|8524.33|8643.74|8523.74|8644.33|8524.33|8643.74|8523.74|9
1654812130000|2022-06-09 22:02:10|8643.95|8523.95|8644.49|8524.49|8644.49|8524.49|8643.54|8523.54|9
1654812140000|2022-06-09 22:02:20|8644.43|8524.43|8643.64|8523.64|8644.45|8524.45|8643.36|8523.36|9
1654812150000|2022-06-09 22:02:30|8643.62|8523.62|8643.05|8523.05|8643.8|8523.8|8643|8523|10
1654812160000|2022-06-09 22:02:40|8643.6|8523.6|8643.71|8523.71|8644.5|8524.5|8643.6|8523.6|9
1654812170000|2022-06-09 22:02:50|8643.58|8523.58|8642.92|8522.92|8643.58|8523.58|8642.92|8522.92|8
1654812180000|2022-06-09 22:03:00|8642.63|8522.63|8644.05|8524.05|8644.11|8524.11|8642.63|8522.63|10
1654812190000|2022-06-09 22:03:10|8643.78|8523.78|8643.08|8523.08|8643.86|8523.86|8643.08|8523.08|10
1654812200000|2022-06-09 22:03:20|8643.04|8523.04|8641.53|8521.53|8643.04|8523.04|8641.53|8521.53|10
1654812210000|2022-06-09 22:03:30|8641.74|8521.74|8641.52|8521.52|8642.3|8522.3|8641.52|8521.52|10
1654812220000|2022-06-09 22:03:40|8641.85|8521.85|8641.77|8521.77|8643.53|8523.53|8641.77|8521.77|10
1654812230000|2022-06-09 22:03:50|8641.76|8521.76|8641.87|8521.87|8641.87|8521.87|8641.68|8521.68|9
1654812240000|2022-06-09 22:04:00|8641.93|8521.93|8641.99|8521.99|8642.62|8522.62|8641.93|8521.93|10
1654812250000|2022-06-09 22:04:10|8641.88|8521.88|8642.11|8522.11|8642.37|8522.37|8641.45|8521.45|10
1654812260000|2022-06-09 22:04:20|8642.06|8522.06|8643.13|8523.13|8643.13|8523.13|8641.76|8521.76|9
1654812270000|2022-06-09 22:04:30|8642.92|8522.92|8644.47|8524.47|8644.53|8524.53|8642.92|8522.92|10
1654812280000|2022-06-09 22:04:40|8645.05|8525.05|8645.24|8525.24|8645.24|8525.24|8645.01|8525.01|9
1654812290000|2022-06-09 22:04:50|8645.23|8525.23|8645.42|8525.42|8645.51|8525.51|8645.23|8525.23|9
1654812300000|2022-06-09 22:05:00|8645.84|8525.84|8647.04|8527.04|8647.04|8527.04|8645.84|8525.84|6
1654812310000|2022-06-09 22:05:10|8647.09|8527.09|8649.46|8529.46|8649.46|8529.46|8647.09|8527.09|9
1654812320000|2022-06-09 22:05:20|8649.51|8529.51|8649.92|8529.92|8649.94|8529.94|8649.38|8529.38|9
1654812330000|2022-06-09 22:05:30|8650.02|8530.02|8650.95|8530.95|8650.95|8530.95|8649.91|8529.91|9
1654812340000|2022-06-09 22:05:40|8651|8531|8650.78|8530.78|8651.2|8531.2|8650.78|8530.78|8
1654812350000|2022-06-09 22:05:50|8650.8|8530.8|8650.94|8530.94|8650.98|8530.98|8650.8|8530.8|8
1654812360000|2022-06-09 22:06:00|8650.93|8530.93|8651.64|8531.64|8651.64|8531.64|8650.93|8530.93|10
1654812370000|2022-06-09 22:06:10|8651.52|8531.52|8651.21|8531.21|8651.63|8531.63|8651.16|8531.16|9
1654812380000|2022-06-09 22:06:20|8651.17|8531.17|8650.98|8530.98|8651.26|8531.26|8650.82|8530.82|8
1654812390000|2022-06-09 22:06:30|8650.72|8530.72|8650.64|8530.64|8651.05|8531.05|8650.44|8530.44|9
1654812400000|2022-06-09 22:06:40|8650.51|8530.51|8650.67|8530.67|8650.75|8530.75|8650.51|8530.51|5
1654812410000|2022-06-09 22:06:50|8650.62|8530.62|8650.58|8530.58|8650.63|8530.63|8650.53|8530.53|7
1654812420000|2022-06-09 22:07:00|8650.54|8530.54|8650.67|8530.67|8650.67|8530.67|8650.54|8530.54|5
1654812430000|2022-06-09 22:07:10|8650.66|8530.66|8650.55|8530.55|8650.66|8530.66|8650.55|8530.55|4
1654812440000|2022-06-09 22:07:20|8650.36|8530.36|8649.14|8529.14|8650.37|8530.37|8649.14|8529.14|9
1654812450000|2022-06-09 22:07:30|8649.2|8529.2|8648.38|8528.38|8649.2|8529.2|8648.38|8528.38|9
1654812460000|2022-06-09 22:07:40|8648.06|8528.06|8648.03|8528.03|8648.18|8528.18|8647.89|8527.89|7
1654812470000|2022-06-09 22:07:50|8647.59|8527.59|8648.11|8528.11|8648.11|8528.11|8647.54|8527.54|9
1654812480000|2022-06-09 22:08:00|8648.37|8528.37|8648.91|8528.91|8648.91|8528.91|8648.28|8528.28|9
1654812490000|2022-06-09 22:08:10|8648.7|8528.7|8648.84|8528.84|8649.11|8529.11|8648.7|8528.7|9
1654812500000|2022-06-09 22:08:20|8648.73|8528.73|8648.42|8528.42|8648.73|8528.73|8648.34|8528.34|10
1654812510000|2022-06-09 22:08:30|8648.34|8528.34|8646.54|8526.54|8648.34|8528.34|8646.54|8526.54|9
1654812520000|2022-06-09 22:08:40|8646.6|8526.6|8646.76|8526.76|8646.76|8526.76|8646.57|8526.57|7
1654812530000|2022-06-09 22:08:50|8646.71|8526.71|8646.7|8526.7|8646.88|8526.88|8646.34|8526.34|10
1654812540000|2022-06-09 22:09:00|8646.37|8526.37|8646.17|8526.17|8646.54|8526.54|8646.17|8526.17|9
1654812550000|2022-06-09 22:09:10|8646.1|8526.1|8646.13|8526.13|8646.2|8526.2|8645.9|8525.9|8
1654812560000|2022-06-09 22:09:20|8646.17|8526.17|8645.99|8525.99|8646.17|8526.17|8645.99|8525.99|6
1654812570000|2022-06-09 22:09:30|8646.05|8526.05|8645.62|8525.62|8646.07|8526.07|8645.52|8525.52|8
1654812580000|2022-06-09 22:09:40|8645.53|8525.53|8644.68|8524.68|8645.57|8525.57|8644.68|8524.68|9
1654812590000|2022-06-09 22:09:50|8644.69|8524.69|8644.33|8524.33|8644.7|8524.7|8644.33|8524.33|10
1654812600000|2022-06-09 22:10:00|8644.44|8524.44|8644.72|8524.72|8644.72|8524.72|8644.36|8524.36|9
1654812610000|2022-06-09 22:10:10|8644.73|8524.73|8645.87|8525.87|8646.12|8526.12|8644.73|8524.73|9
1654812620000|2022-06-09 22:10:20|8645.67|8525.67|8646.12|8526.12|8646.23|8526.23|8645.67|8525.67|8
1654812630000|2022-06-09 22:10:30|8646.31|8526.31|8648.04|8528.04|8648.04|8528.04|8646.31|8526.31|10
1654812640000|2022-06-09 22:10:40|8648.35|8528.35|8648.74|8528.74|8648.76|8528.76|8648.35|8528.35|9
1654812650000|2022-06-09 22:10:50|8648.67|8528.67|8648.77|8528.77|8648.84|8528.84|8648.63|8528.63|10
1654812660000|2022-06-09 22:11:00|8648.87|8528.87|8648.78|8528.78|8648.87|8528.87|8648.64|8528.64|8
1654812670000|2022-06-09 22:11:10|8648.9|8528.9|8649.06|8529.06|8649.15|8529.15|8648.71|8528.71|10
1654812680000|2022-06-09 22:11:20|8649.04|8529.04|8649.28|8529.28|8649.28|8529.28|8648.9|8528.9|9
1654812690000|2022-06-09 22:11:30|8649.31|8529.31|8649.1|8529.1|8649.31|8529.31|8649.1|8529.1|6
1654812700000|2022-06-09 22:11:40|8649.11|8529.11|8649|8529|8649.11|8529.11|8649|8529|7
1654812710000|2022-06-09 22:11:50|8648.81|8528.81|8648.45|8528.45|8648.81|8528.81|8648.21|8528.21|8
1654812720000|2022-06-09 22:12:00|8648.54|8528.54|8647.28|8527.28|8648.54|8528.54|8647.28|8527.28|9
1654812730000|2022-06-09 22:12:10|8647.23|8527.23|8646.9|8526.9|8647.27|8527.27|8646.61|8526.61|10
1654812740000|2022-06-09 22:12:20|8646.7|8526.7|8646.96|8526.96|8646.99|8526.99|8646.61|8526.61|8
1654812750000|2022-06-09 22:12:30|8647.03|8527.03|8646.65|8526.65|8647.03|8527.03|8646.47|8526.47|6
1654812760000|2022-06-09 22:12:40|8646.76|8526.76|8646.31|8526.31|8646.76|8526.76|8646.31|8526.31|9
1654812770000|2022-06-09 22:12:50|8646.3|8526.3|8645.71|8525.71|8646.3|8526.3|8645.71|8525.71|8
1654812780000|2022-06-09 22:13:00|8645.67|8525.67|8645.7|8525.7|8645.84|8525.84|8645.67|8525.67|7
1654812790000|2022-06-09 22:13:10|8645.68|8525.68|8644.97|8524.97|8645.68|8525.68|8644.97|8524.97|10
1654812800000|2022-06-09 22:13:20|8644.95|8524.95|8642.07|8522.07|8644.95|8524.95|8642.07|8522.07|10
1654812810000|2022-06-09 22:13:30|8641.75|8521.75|8640.06|8520.06|8641.75|8521.75|8639.62|8519.62|10
1654812820000|2022-06-09 22:13:40|8640.05|8520.05|8638.98|8518.98|8640.08|8520.08|8638.72|8518.72|10
1654812830000|2022-06-09 22:13:50|8639.09|8519.09|8637.1|8517.1|8639.12|8519.12|8637.1|8517.1|10
1654812840000|2022-06-09 22:14:00|8637.09|8517.09|8636.34|8516.34|8637.09|8517.09|8636.34|8516.34|9
1654812850000|2022-06-09 22:14:10|8636.33|8516.33|8634.74|8514.74|8636.33|8516.33|8634.18|8514.18|9
1654812860000|2022-06-09 22:14:20|8634.81|8514.81|8634.3|8514.3|8635.04|8515.04|8634.3|8514.3|9
1654812870000|2022-06-09 22:14:30|8634.16|8514.16|8633.37|8513.37|8634.16|8514.16|8633.32|8513.32|9
1654812880000|2022-06-09 22:14:40|8633.21|8513.21|8632.56|8512.56|8633.21|8513.21|8632.47|8512.47|10
1654812890000|2022-06-09 22:14:50|8632.27|8512.27|8632.12|8512.12|8632.53|8512.53|8632|8512|9
1654812900000|2022-06-09 22:15:00|8631.71|8511.71|8632.42|8512.42|8632.46|8512.46|8631.71|8511.71|10
1654812910000|2022-06-09 22:15:10|8631.77|8511.77|8631.35|8511.35|8631.77|8511.77|8631.3|8511.3|10
1654812920000|2022-06-09 22:15:20|8631.37|8511.37|8630.36|8510.36|8631.42|8511.42|8630.22|8510.22|9
1654812930000|2022-06-09 22:15:30|8630.23|8510.23|8630.29|8510.29|8630.29|8510.29|8629.96|8509.96|10
1654812940000|2022-06-09 22:15:40|8630.95|8510.95|8631.32|8511.32|8631.41|8511.41|8630.95|8510.95|10
1654812950000|2022-06-09 22:15:50|8631.33|8511.33|8631.48|8511.48|8631.48|8511.48|8631.05|8511.05|8
1654812960000|2022-06-09 22:16:00|8631.49|8511.49|8631|8511|8631.49|8511.49|8631|8511|8
1654812970000|2022-06-09 22:16:10|8630.55|8510.55|8629.82|8509.82|8630.98|8510.98|8629.82|8509.82|9
1654812980000|2022-06-09 22:16:20|8629.54|8509.54|8628.84|8508.84|8629.54|8509.54|8628.7|8508.7|8
1654812990000|2022-06-09 22:16:30|8628.97|8508.97|8628.74|8508.74|8629.17|8509.17|8628.63|8508.63|8
1654813000000|2022-06-09 22:16:40|8628.8|8508.8|8628.58|8508.58|8628.82|8508.82|8628.57|8508.57|10
1654813010000|2022-06-09 22:16:50|8628.56|8508.56|8628.65|8508.65|8628.78|8508.78|8628.56|8508.56|9
1654813020000|2022-06-09 22:17:00|8628.67|8508.67|8629.06|8509.06|8629.31|8509.31|8628.43|8508.43|9
1654813030000|2022-06-09 22:17:10|8629.19|8509.19|8629.98|8509.98|8629.98|8509.98|8629.19|8509.19|8
1654813040000|2022-06-09 22:17:20|8630.11|8510.11|8630.48|8510.48|8630.65|8510.65|8630.11|8510.11|10
1654813050000|2022-06-09 22:17:30|8630.55|8510.55|8632.45|8512.45|8632.45|8512.45|8630.45|8510.45|9
1654813060000|2022-06-09 22:17:40|8632.56|8512.56|8633.57|8513.57|8633.57|8513.57|8632.56|8512.56|9
1654813070000|2022-06-09 22:17:50|8633.58|8513.58|8634.09|8514.09|8634.09|8514.09|8633.58|8513.58|9
1654813080000|2022-06-09 22:18:00|8634.15|8514.15|8635.21|8515.21|8635.21|8515.21|8634.15|8514.15|10
1654813090000|2022-06-09 22:18:10|8635.04|8515.04|8634.8|8514.8|8635.08|8515.08|8634.73|8514.73|7
1654813100000|2022-06-09 22:18:20|8634.76|8514.76|8634.1|8514.1|8635.07|8515.07|8634.1|8514.1|9
1654813110000|2022-06-09 22:18:30|8633.88|8513.88|8633.5|8513.5|8633.98|8513.98|8633.4|8513.4|9
1654813120000|2022-06-09 22:18:40|8633.29|8513.29|8634.36|8514.36|8634.46|8514.46|8633.17|8513.17|8
1654813130000|2022-06-09 22:18:50|8634.3|8514.3|8634.64|8514.64|8634.64|8514.64|8634.3|8514.3|5
1654813140000|2022-06-09 22:19:00|8634.81|8514.81|8634.39|8514.39|8634.82|8514.82|8634.3|8514.3|8
1654813150000|2022-06-09 22:19:10|8634.43|8514.43|8635.12|8515.12|8635.12|8515.12|8634.43|8514.43|9
1654813160000|2022-06-09 22:19:20|8635.27|8515.27|8635.6|8515.6|8635.72|8515.72|8635.27|8515.27|10
1654813170000|2022-06-09 22:19:30|8635.67|8515.67|8635.25|8515.25|8635.67|8515.67|8635.25|8515.25|8
1654813180000|2022-06-09 22:19:40|8635.23|8515.23|8635.04|8515.04|8635.23|8515.23|8634.96|8514.96|6
1654813190000|2022-06-09 22:19:50|8635.03|8515.03|8635.02|8515.02|8635.03|8515.03|8634.94|8514.94|4
1654813200000|2022-06-09 22:20:00|8635.01|8515.01|8634.89|8514.89|8635.02|8515.02|8634.89|8514.89|4
1654813210000|2022-06-09 22:20:10|8634.93|8514.93|8634.85|8514.85|8635.21|8515.21|8634.85|8514.85|9
1654813220000|2022-06-09 22:20:20|8634.37|8514.37|8633.99|8513.99|8634.37|8514.37|8633.97|8513.97|9
1654813230000|2022-06-09 22:20:30|8633.97|8513.97|8634.02|8514.02|8634.14|8514.14|8633.97|8513.97|7
1654813240000|2022-06-09 22:20:40|8634.09|8514.09|8634.07|8514.07|8634.11|8514.11|8633.95|8513.95|8
1654813250000|2022-06-09 22:20:50|8634.05|8514.05|8634.25|8514.25|8634.25|8514.25|8634.05|8514.05|5
1654813260000|2022-06-09 22:21:00|8634.14|8514.14|8633.58|8513.58|8634.14|8514.14|8633.58|8513.58|6
1654813270000|2022-06-09 22:21:10|8633.6|8513.6|8633.31|8513.31|8633.6|8513.6|8633.12|8513.12|7
1654813280000|2022-06-09 22:21:20|8633.27|8513.27|8633.54|8513.54|8633.54|8513.54|8633.27|8513.27|7
1654813290000|2022-06-09 22:21:30|8633.53|8513.53|8633.62|8513.62|8633.97|8513.97|8633.53|8513.53|10
1654813300000|2022-06-09 22:21:40|8633.64|8513.64|8633.76|8513.76|8633.79|8513.79|8633.6|8513.6|10
1654813310000|2022-06-09 22:21:50|8633.88|8513.88|8631.84|8511.84|8633.88|8513.88|8631.84|8511.84|10
1654813320000|2022-06-09 22:22:00|8631.5|8511.5|8630.66|8510.66|8631.55|8511.55|8630.66|8510.66|10
1654813330000|2022-06-09 22:22:10|8630.76|8510.76|8626.83|8506.83|8630.76|8510.76|8626.83|8506.83|10
1654813340000|2022-06-09 22:22:20|8626.81|8506.81|8625.26|8505.26|8626.85|8506.85|8625.26|8505.26|9
1654813350000|2022-06-09 22:22:30|8625.18|8505.18|8625.68|8505.68|8625.68|8505.68|8624.88|8504.88|10
1654813360000|2022-06-09 22:22:40|8625.24|8505.24|8625.21|8505.21|8625.24|8505.24|8625.06|8505.06|10
1654813370000|2022-06-09 22:22:50|8625.33|8505.33|8625.38|8505.38|8625.57|8505.57|8625.33|8505.33|6
1654813380000|2022-06-09 22:23:00|8625.47|8505.47|8623.32|8503.32|8625.47|8505.47|8623.32|8503.32|9
1654813390000|2022-06-09 22:23:10|8623.16|8503.16|8623.44|8503.44|8623.44|8503.44|8623.09|8503.09|9
1654813400000|2022-06-09 22:23:20|8623.31|8503.31|8623.41|8503.41|8623.65|8503.65|8623.31|8503.31|7
1654813410000|2022-06-09 22:23:30|8623.53|8503.53|8623.59|8503.59|8623.68|8503.68|8623.47|8503.47|10
1654813420000|2022-06-09 22:23:40|8623.55|8503.55|8623.22|8503.22|8623.55|8503.55|8623.22|8503.22|8
1654813430000|2022-06-09 22:23:50|8623.17|8503.17|8622.56|8502.56|8623.17|8503.17|8622.56|8502.56|9
1654813440000|2022-06-09 22:24:00|8622.42|8502.42|8622.57|8502.57|8622.59|8502.59|8622.3|8502.3|7
1654813450000|2022-06-09 22:24:10|8622.4|8502.4|8621.74|8501.74|8622.4|8502.4|8621.64|8501.64|8
1654813460000|2022-06-09 22:24:20|8621.76|8501.76|8621.71|8501.71|8621.84|8501.84|8621.62|8501.62|10
1654813470000|2022-06-09 22:24:30|8621.72|8501.72|8621.63|8501.63|8621.77|8501.77|8621.24|8501.24|8
1654813480000|2022-06-09 22:24:40|8621.22|8501.22|8620.49|8500.49|8621.43|8501.43|8620.49|8500.49|10
1654813490000|2022-06-09 22:24:50|8620.44|8500.44|8620.22|8500.22|8620.74|8500.74|8620.13|8500.13|9
1654813500000|2022-06-09 22:25:00|8620.34|8500.34|8621.66|8501.66|8621.66|8501.66|8620.29|8500.29|8
1654813510000|2022-06-09 22:25:10|8621.94|8501.94|8622.17|8502.17|8622.17|8502.17|8621.84|8501.84|9
1654813520000|2022-06-09 22:25:20|8622.08|8502.08|8622.83|8502.83|8622.94|8502.94|8622.08|8502.08|9
1654813530000|2022-06-09 22:25:30|8623.11|8503.11|8623.81|8503.81|8623.82|8503.82|8623.09|8503.09|10
1654813540000|2022-06-09 22:25:40|8623.82|8503.82|8623.57|8503.57|8624.03|8504.03|8623.57|8503.57|8
1654813550000|2022-06-09 22:25:50|8623.65|8503.65|8623.06|8503.06|8623.65|8503.65|8622.99|8502.99|9
1654813560000|2022-06-09 22:26:00|8622.85|8502.85|8623.96|8503.96|8624.08|8504.08|8622.85|8502.85|9
1654813570000|2022-06-09 22:26:10|8623.97|8503.97|8623.94|8503.94|8624.1|8504.1|8623.94|8503.94|8
1654813580000|2022-06-09 22:26:20|8624.76|8504.76|8625.56|8505.56|8625.57|8505.57|8624.76|8504.76|8
1654813590000|2022-06-09 22:26:30|8625.63|8505.63|8625.43|8505.43|8625.69|8505.69|8625.42|8505.42|7
1654813600000|2022-06-09 22:26:40|8625.75|8505.75|8625.4|8505.4|8625.75|8505.75|8625.4|8505.4|8
1654813610000|2022-06-09 22:26:50|8625.48|8505.48|8625.84|8505.84|8625.86|8505.86|8625.48|8505.48|9
1654813620000|2022-06-09 22:27:00|8625.81|8505.81|8626.73|8506.73|8626.78|8506.78|8625.69|8505.69|10
1654813630000|2022-06-09 22:27:10|8626.74|8506.74|8627.21|8507.21|8627.21|8507.21|8626.74|8506.74|8
1654813640000|2022-06-09 22:27:20|8627.25|8507.25|8628.1|8508.1|8628.45|8508.45|8627.25|8507.25|10
1654813650000|2022-06-09 22:27:30|8628.11|8508.11|8628.7|8508.7|8628.74|8508.74|8628.11|8508.11|9
1654813660000|2022-06-09 22:27:40|8628.61|8508.61|8629.27|8509.27|8629.27|8509.27|8628.61|8508.61|9
1654813670000|2022-06-09 22:27:50|8629.23|8509.23|8630.23|8510.23|8630.23|8510.23|8629.23|8509.23|8
1654813680000|2022-06-09 22:28:00|8630.39|8510.39|8629.92|8509.92|8630.42|8510.42|8629.75|8509.75|9
1654813690000|2022-06-09 22:28:10|8629.67|8509.67|8629.46|8509.46|8629.69|8509.69|8629.46|8509.46|9
1654813700000|2022-06-09 22:28:20|8629.6|8509.6|8629.68|8509.68|8630.03|8510.03|8629.6|8509.6|9
1654813710000|2022-06-09 22:28:30|8629.82|8509.82|8630.88|8510.88|8630.88|8510.88|8629.66|8509.66|10
1654813720000|2022-06-09 22:28:40|8630.61|8510.61|8630.56|8510.56|8630.85|8510.85|8630.42|8510.42|8
1654813730000|2022-06-09 22:28:50|8630.49|8510.49|8631.72|8511.72|8631.83|8511.83|8630.49|8510.49|9
1654813740000|2022-06-09 22:29:00|8631.89|8511.89|8632.02|8512.02|8632.21|8512.21|8631.89|8511.89|9
1654813750000|2022-06-09 22:29:10|8632.19|8512.19|8632.6|8512.6|8632.6|8512.6|8631.94|8511.94|7
1654813760000|2022-06-09 22:29:20|8632.65|8512.65|8632.75|8512.75|8632.76|8512.76|8632.65|8512.65|7
1654813770000|2022-06-09 22:29:30|8632.64|8512.64|8632.35|8512.35|8632.8|8512.8|8632.35|8512.35|8
1654813780000|2022-06-09 22:29:40|8632.04|8512.04|8632.46|8512.46|8632.57|8512.57|8632.04|8512.04|10
1654813790000|2022-06-09 22:29:50|8632.1|8512.1|8632.02|8512.02|8632.16|8512.16|8631.96|8511.96|8
1654813800000|2022-06-09 22:30:00|8632.08|8512.08|8631.68|8511.68|8632.22|8512.22|8631.68|8511.68|10
1654813810000|2022-06-09 22:30:10|8631.67|8511.67|8631.24|8511.24|8631.67|8511.67|8631.21|8511.21|8
1654813820000|2022-06-09 22:30:20|8631.19|8511.19|8632.76|8512.76|8632.76|8512.76|8631.19|8511.19|9
1654813830000|2022-06-09 22:30:30|8632.97|8512.97|8633.37|8513.37|8633.62|8513.62|8632.97|8512.97|9
1654813840000|2022-06-09 22:30:40|8633.44|8513.44|8633.91|8513.91|8633.91|8513.91|8633.42|8513.42|9
1654813850000|2022-06-09 22:30:50|8633.8|8513.8|8634.45|8514.45|8634.45|8514.45|8633.79|8513.79|10
1654813860000|2022-06-09 22:31:00|8634.7|8514.7|8635.25|8515.25|8635.26|8515.26|8634.7|8514.7|9
1654813870000|2022-06-09 22:31:10|8635.3|8515.3|8635.39|8515.39|8635.43|8515.43|8635.27|8515.27|10
1654813880000|2022-06-09 22:31:20|8635.64|8515.64|8639.1|8519.1|8639.15|8519.15|8635.64|8515.64|10
1654813890000|2022-06-09 22:31:30|8639.05|8519.05|8639.54|8519.54|8639.7|8519.7|8639.02|8519.02|10
1654813900000|2022-06-09 22:31:40|8639.65|8519.65|8640.41|8520.41|8640.41|8520.41|8639.61|8519.61|9
1654813910000|2022-06-09 22:31:50|8640.43|8520.43|8641.19|8521.19|8641.24|8521.24|8640.43|8520.43|8
1654813920000|2022-06-09 22:32:00|8641.11|8521.11|8640.51|8520.51|8641.11|8521.11|8640.47|8520.47|8
1654813930000|2022-06-09 22:32:10|8640.24|8520.24|8640.31|8520.31|8640.46|8520.46|8640.23|8520.23|8
1654813940000|2022-06-09 22:32:20|8640.28|8520.28|8640.44|8520.44|8640.49|8520.49|8640.24|8520.24|9
1654813950000|2022-06-09 22:32:30|8640.52|8520.52|8640.55|8520.55|8640.55|8520.55|8640.47|8520.47|7
1654813960000|2022-06-09 22:32:40|8640.74|8520.74|8640.9|8520.9|8641.12|8521.12|8640.69|8520.69|10
1654813970000|2022-06-09 22:32:50|8640.88|8520.88|8641.48|8521.48|8641.48|8521.48|8640.63|8520.63|10
1654813980000|2022-06-09 22:33:00|8641.67|8521.67|8642.05|8522.05|8642.05|8522.05|8641.61|8521.61|8
1654813990000|2022-06-09 22:33:10|8641.94|8521.94|8641.57|8521.57|8642.07|8522.07|8641.37|8521.37|10
1654814000000|2022-06-09 22:33:20|8641.65|8521.65|8641.75|8521.75|8642.13|8522.13|8641.65|8521.65|8
1654814010000|2022-06-09 22:33:30|8641.71|8521.71|8641.12|8521.12|8641.71|8521.71|8641.01|8521.01|10
1654814020000|2022-06-09 22:33:40|8641.09|8521.09|8641.06|8521.06|8641.09|8521.09|8640.97|8520.97|7
1654814030000|2022-06-09 22:33:50|8641.02|8521.02|8640.59|8520.59|8641.79|8521.79|8640.59|8520.59|10
1654814040000|2022-06-09 22:34:00|8640.62|8520.62|8640.5|8520.5|8641.14|8521.14|8640.5|8520.5|9
1654814050000|2022-06-09 22:34:10|8640.17|8520.17|8639.52|8519.52|8640.17|8520.17|8639.52|8519.52|10
1654814060000|2022-06-09 22:34:20|8639.46|8519.46|8638.54|8518.54|8639.51|8519.51|8638.54|8518.54|8
1654814070000|2022-06-09 22:34:30|8638.5|8518.5|8638.22|8518.22|8638.5|8518.5|8638.1|8518.1|9
1654814080000|2022-06-09 22:34:40|8638.28|8518.28|8637.53|8517.53|8638.28|8518.28|8637.33|8517.33|10
1654814090000|2022-06-09 22:34:50|8637.45|8517.45|8636.13|8516.13|8637.45|8517.45|8636.06|8516.06|10
1654814100000|2022-06-09 22:35:00|8636.17|8516.17|8633.58|8513.58|8636.17|8516.17|8633.58|8513.58|9
1654814110000|2022-06-09 22:35:10|8633.42|8513.42|8633.51|8513.51|8633.8|8513.8|8633.42|8513.42|10
1654814120000|2022-06-09 22:35:20|8633.32|8513.32|8633.83|8513.83|8633.83|8513.83|8633.29|8513.29|7
1654814130000|2022-06-09 22:35:30|8632.8|8512.8|8631.65|8511.65|8632.87|8512.87|8631.65|8511.65|9
1654814140000|2022-06-09 22:35:40|8631.5|8511.5|8630.95|8510.95|8631.5|8511.5|8630.95|8510.95|4
1654814150000|2022-06-09 22:35:50|8631.13|8511.13|8631.19|8511.19|8631.31|8511.31|8631.13|8511.13|5
1654814160000|2022-06-09 22:36:00|8631.21|8511.21|8631.22|8511.22|8631.22|8511.22|8631.18|8511.18|4
1654814170000|2022-06-09 22:36:10|8631.13|8511.13|8629.86|8509.86|8631.25|8511.25|8629.86|8509.86|8
1654814180000|2022-06-09 22:36:20|8629.75|8509.75|8629.47|8509.47|8629.84|8509.84|8629.47|8509.47|7
1654814190000|2022-06-09 22:36:30|8629.61|8509.61|8628.96|8508.96|8629.61|8509.61|8628.85|8508.85|7
1654814200000|2022-06-09 22:36:40|8627.94|8507.94|8625.99|8505.99|8628|8508|8625.99|8505.99|8
1654814210000|2022-06-09 22:36:50|8625.81|8505.81|8624.59|8504.59|8626.23|8506.23|8624.54|8504.54|10
1654814220000|2022-06-09 22:37:00|8624.65|8504.65|8624.32|8504.32|8624.65|8504.65|8624.32|8504.32|8
1654814230000|2022-06-09 22:37:10|8624.42|8504.42|8623.24|8503.24|8624.42|8504.42|8623.24|8503.24|8
1654814240000|2022-06-09 22:37:20|8623.15|8503.15|8621.92|8501.92|8623.17|8503.17|8621.92|8501.92|9
1654814250000|2022-06-09 22:37:30|8621.99|8501.99|8622.75|8502.75|8622.75|8502.75|8621.93|8501.93|10
1654814260000|2022-06-09 22:37:40|8622.73|8502.73|8622.57|8502.57|8623.02|8503.02|8622.57|8502.57|8
1654814270000|2022-06-09 22:37:50|8622.6|8502.6|8621.59|8501.59|8622.91|8502.91|8621.59|8501.59|10
1654814280000|2022-06-09 22:38:00|8621.56|8501.56|8621.76|8501.76|8621.89|8501.89|8621.56|8501.56|10
1654814290000|2022-06-09 22:38:10|8621.75|8501.75|8621.52|8501.52|8621.75|8501.75|8621.52|8501.52|10
1654814300000|2022-06-09 22:38:20|8621.28|8501.28|8622.6|8502.6|8622.75|8502.75|8621.28|8501.28|10
1654814310000|2022-06-09 22:38:30|8622.61|8502.61|8622.72|8502.72|8622.94|8502.94|8622.61|8502.61|7
1654814320000|2022-06-09 22:38:40|8622.62|8502.62|8622.5|8502.5|8622.75|8502.75|8622.5|8502.5|8
1654814330000|2022-06-09 22:38:50|8622.37|8502.37|8622.67|8502.67|8622.68|8502.68|8622.37|8502.37|8
1654814340000|2022-06-09 22:39:00|8622.51|8502.51|8622.23|8502.23|8622.58|8502.58|8622.23|8502.23|9
1654814350000|2022-06-09 22:39:10|8622.24|8502.24|8622.24|8502.24|8622.4|8502.4|8622.14|8502.14|6
1654814360000|2022-06-09 22:39:20|8622.31|8502.31|8622.25|8502.25|8622.42|8502.42|8622.25|8502.25|7
1654814370000|2022-06-09 22:39:30|8622.24|8502.24|8622.33|8502.33|8622.36|8502.36|8622.24|8502.24|6
1654814380000|2022-06-09 22:39:40|8622.31|8502.31|8622.71|8502.71|8622.83|8502.83|8622.31|8502.31|7
1654814390000|2022-06-09 22:39:50|8622.69|8502.69|8622.48|8502.48|8622.81|8502.81|8622.44|8502.44|10
1654814400000|2022-06-09 22:40:00|8622.42|8502.42|8621.61|8501.61|8622.42|8502.42|8621.49|8501.49|9
1654814410000|2022-06-09 22:40:10|8621.62|8501.62|8621.55|8501.55|8621.77|8501.77|8621.36|8501.36|10
1654814420000|2022-06-09 22:40:20|8621.31|8501.31|8620.2|8500.2|8621.31|8501.31|8620.15|8500.15|9
1654814430000|2022-06-09 22:40:30|8620.03|8500.03|8619.67|8499.67|8620.3|8500.3|8619.67|8499.67|7
1654814440000|2022-06-09 22:40:40|8619.59|8499.59|8617.97|8497.97|8619.59|8499.59|8617.95|8497.95|10
1654814450000|2022-06-09 22:40:50|8617.76|8497.76|8617.9|8497.9|8617.99|8497.99|8617.69|8497.69|10
1654814460000|2022-06-09 22:41:00|8617.89|8497.89|8618.09|8498.09|8618.16|8498.16|8617.89|8497.89|9
1654814470000|2022-06-09 22:41:10|8618.13|8498.13|8618.21|8498.21|8618.24|8498.24|8618.07|8498.07|10
1654814480000|2022-06-09 22:41:20|8618.13|8498.13|8617.08|8497.08|8618.13|8498.13|8617.08|8497.08|8
1654814490000|2022-06-09 22:41:30|8617.07|8497.07|8616.96|8496.96|8617.07|8497.07|8616.85|8496.85|9
1654814500000|2022-06-09 22:41:40|8616.92|8496.92|8616.5|8496.5|8616.94|8496.94|8616.32|8496.32|9
1654814510000|2022-06-09 22:41:50|8616.49|8496.49|8616.52|8496.52|8616.53|8496.53|8616.16|8496.16|9
1654814520000|2022-06-09 22:42:00|8616.59|8496.59|8615.58|8495.58|8616.59|8496.59|8615.58|8495.58|10
1654814530000|2022-06-09 22:42:10|8616.14|8496.14|8615.76|8495.76|8616.21|8496.21|8615.76|8495.76|10
1654814540000|2022-06-09 22:42:20|8615.81|8495.81|8616.3|8496.3|8616.31|8496.31|8615.81|8495.81|8
1654814550000|2022-06-09 22:42:30|8616.22|8496.22|8616.28|8496.28|8616.43|8496.43|8616.14|8496.14|9
1654814560000|2022-06-09 22:42:40|8616.33|8496.33|8617.17|8497.17|8617.17|8497.17|8616.33|8496.33|9
1654814570000|2022-06-09 22:42:50|8617.39|8497.39|8616.55|8496.55|8617.45|8497.45|8616.55|8496.55|7
1654814580000|2022-06-09 22:43:00|8616.25|8496.25|8615.35|8495.35|8616.41|8496.41|8615.15|8495.15|10
1654814590000|2022-06-09 22:43:10|8615.52|8495.52|8615.85|8495.85|8615.85|8495.85|8615.5|8495.5|9
1654814600000|2022-06-09 22:43:20|8615.87|8495.87|8617.62|8497.62|8617.62|8497.62|8615.87|8495.87|8
1654814610000|2022-06-09 22:43:30|8617.61|8497.61|8620.67|8500.67|8620.67|8500.67|8617.61|8497.61|10
1654814620000|2022-06-09 22:43:40|8620.79|8500.79|8622.38|8502.38|8622.38|8502.38|8620.79|8500.79|9
1654814630000|2022-06-09 22:43:50|8622.12|8502.12|8622.38|8502.38|8622.44|8502.44|8622.08|8502.08|9
1654814640000|2022-06-09 22:44:00|8622.44|8502.44|8623.03|8503.03|8623.1|8503.1|8622.36|8502.36|9
1654814650000|2022-06-09 22:44:10|8623.15|8503.15|8623.09|8503.09|8623.17|8503.17|8622.84|8502.84|8
1654814660000|2022-06-09 22:44:20|8623.15|8503.15|8623.69|8503.69|8623.69|8503.69|8623.02|8503.02|7
1654814670000|2022-06-09 22:44:30|8623.41|8503.41|8622.58|8502.58|8623.41|8503.41|8622.58|8502.58|10
1654814680000|2022-06-09 22:44:40|8622.55|8502.55|8622.92|8502.92|8622.93|8502.93|8622.47|8502.47|8
1654814690000|2022-06-09 22:44:50|8622.96|8502.96|8622.95|8502.95|8623.06|8503.06|8622.95|8502.95|5
1654814700000|2022-06-09 22:45:00|8622.82|8502.82|8621.73|8501.73|8622.82|8502.82|8621.73|8501.73|9
1654814710000|2022-06-09 22:45:10|8621.78|8501.78|8620.31|8500.31|8621.99|8501.99|8620.31|8500.31|9
1654814720000|2022-06-09 22:45:20|8620.14|8500.14|8620.09|8500.09|8620.15|8500.15|8620.03|8500.03|9
1654814730000|2022-06-09 22:45:30|8620.1|8500.1|8620.87|8500.87|8621.02|8501.02|8620.1|8500.1|9
1654814740000|2022-06-09 22:45:40|8621.26|8501.26|8621.05|8501.05|8621.26|8501.26|8620.55|8500.55|10
1654814750000|2022-06-09 22:45:50|8620.93|8500.93|8620.91|8500.91|8621.02|8501.02|8620.58|8500.58|8
1654814760000|2022-06-09 22:46:00|8621.01|8501.01|8619.95|8499.95|8621.07|8501.07|8619.95|8499.95|9
1654814770000|2022-06-09 22:46:10|8619.99|8499.99|8619.82|8499.82|8620.1|8500.1|8619.82|8499.82|10
1654814780000|2022-06-09 22:46:20|8619.84|8499.84|8619.53|8499.53|8619.84|8499.84|8619.49|8499.49|8
1654814790000|2022-06-09 22:46:30|8619.46|8499.46|8619.09|8499.09|8619.46|8499.46|8619.09|8499.09|9
1654814800000|2022-06-09 22:46:40|8619.17|8499.17|8619.33|8499.33|8619.33|8499.33|8619.1|8499.1|8
1654814810000|2022-06-09 22:46:50|8619.23|8499.23|8619.47|8499.47|8619.5|8499.5|8619.23|8499.23|6
1654814820000|2022-06-09 22:47:00|8619.41|8499.41|8619.09|8499.09|8619.46|8499.46|8619.09|8499.09|8
1654814830000|2022-06-09 22:47:10|8619.06|8499.06|8618.36|8498.36|8619.07|8499.07|8618.36|8498.36|9
1654814840000|2022-06-09 22:47:20|8618.35|8498.35|8617.59|8497.59|8618.35|8498.35|8617.59|8497.59|8
1654814850000|2022-06-09 22:47:30|8617.69|8497.69|8617.41|8497.41|8617.69|8497.69|8617.35|8497.35|7
1654814860000|2022-06-09 22:47:40|8617.4|8497.4|8618.24|8498.24|8618.24|8498.24|8617.4|8497.4|8
1654814870000|2022-06-09 22:47:50|8618.47|8498.47|8618.69|8498.69|8618.69|8498.69|8618.4|8498.4|9
1654814880000|2022-06-09 22:48:00|8618.62|8498.62|8619.63|8499.63|8619.63|8499.63|8618.57|8498.57|10
1654814890000|2022-06-09 22:48:10|8619.64|8499.64|8621.53|8501.53|8621.53|8501.53|8619.64|8499.64|10
1654814900000|2022-06-09 22:48:20|8621.57|8501.57|8622.29|8502.29|8622.29|8502.29|8621.54|8501.54|9
1654814910000|2022-06-09 22:48:30|8622.58|8502.58|8623.66|8503.66|8623.66|8503.66|8622.58|8502.58|10
1654814920000|2022-06-09 22:48:40|8623.88|8503.88|8624.66|8504.66|8624.66|8504.66|8623.88|8503.88|10
1654814930000|2022-06-09 22:48:50|8624.76|8504.76|8625.03|8505.03|8625.03|8505.03|8624.6|8504.6|8
1654814940000|2022-06-09 22:49:00|8625.05|8505.05|8625.34|8505.34|8625.34|8505.34|8624.99|8504.99|5
1654814950000|2022-06-09 22:49:10|8625.38|8505.38|8625.26|8505.26|8625.42|8505.42|8625.26|8505.26|9
1654814960000|2022-06-09 22:49:20|8625.36|8505.36|8625.84|8505.84|8625.86|8505.86|8625.28|8505.28|6
1654814970000|2022-06-09 22:49:30|8625.81|8505.81|8625.91|8505.91|8625.91|8505.91|8625.79|8505.79|5
1654814980000|2022-06-09 22:49:40|8625.95|8505.95|8626.31|8506.31|8626.31|8506.31|8625.86|8505.86|7
1654814990000|2022-06-09 22:49:50|8626.51|8506.51|8626.61|8506.61|8626.61|8506.61|8626.51|8506.51|2
1654815000000|2022-06-09 22:50:00|8626.67|8506.67|8627.95|8507.95|8628|8508|8626.67|8506.67|9
1654815010000|2022-06-09 22:50:10|8628.05|8508.05|8627.98|8507.98|8628.24|8508.24|8627.91|8507.91|9
1654815020000|2022-06-09 22:50:20|8627.96|8507.96|8628.12|8508.12|8628.12|8508.12|8627.86|8507.86|9
1654815030000|2022-06-09 22:50:30|8628.2|8508.2|8628.15|8508.15|8628.65|8508.65|8628.01|8508.01|9
1654815040000|2022-06-09 22:50:40|8628.14|8508.14|8629.86|8509.86|8629.99|8509.99|8628.14|8508.14|10
1654815050000|2022-06-09 22:50:50|8630.12|8510.12|8630.39|8510.39|8630.47|8510.47|8630.05|8510.05|8
1654815060000|2022-06-09 22:51:00|8630.43|8510.43|8630.61|8510.61|8630.9|8510.9|8630.42|8510.42|8
1654815070000|2022-06-09 22:51:10|8630.83|8510.83|8630.47|8510.47|8630.86|8510.86|8630.47|8510.47|6
1654815080000|2022-06-09 22:51:20|8630.42|8510.42|8630.43|8510.43|8630.52|8510.52|8630.29|8510.29|7
1654815090000|2022-06-09 22:51:30|8630.44|8510.44|8630.48|8510.48|8630.58|8510.58|8630.42|8510.42|8
1654815100000|2022-06-09 22:51:40|8630.57|8510.57|8630.46|8510.46|8630.66|8510.66|8630.46|8510.46|9
1654815110000|2022-06-09 22:51:50|8630.41|8510.41|8630.31|8510.31|8630.5|8510.5|8630.31|8510.31|8
1654815120000|2022-06-09 22:52:00|8630.29|8510.29|8630|8510|8630.29|8510.29|8629.02|8509.02|9
1654815130000|2022-06-09 22:52:10|8629.77|8509.77|8629.88|8509.88|8629.92|8509.92|8629.61|8509.61|10
1654815140000|2022-06-09 22:52:20|8629.82|8509.82|8630.22|8510.22|8630.26|8510.26|8629.82|8509.82|10
1654815150000|2022-06-09 22:52:30|8630.24|8510.24|8630.54|8510.54|8630.54|8510.54|8630.22|8510.22|8
1654815160000|2022-06-09 22:52:40|8630.5|8510.5|8630.52|8510.52|8630.52|8510.52|8630.35|8510.35|7
1654815170000|2022-06-09 22:52:50|8630.5|8510.5|8630.18|8510.18|8630.53|8510.53|8630.18|8510.18|8
1654815180000|2022-06-09 22:53:00|8630.19|8510.19|8630.25|8510.25|8630.26|8510.26|8630.05|8510.05|9
1654815190000|2022-06-09 22:53:10|8630.23|8510.23|8629.27|8509.27|8630.29|8510.29|8629.27|8509.27|8
1654815200000|2022-06-09 22:53:20|8628.94|8508.94|8626.11|8506.11|8628.94|8508.94|8625.93|8505.93|10
1654815210000|2022-06-09 22:53:30|8625.56|8505.56|8624.55|8504.55|8625.56|8505.56|8624.55|8504.55|9
1654815220000|2022-06-09 22:53:40|8624.62|8504.62|8623.16|8503.16|8624.71|8504.71|8623.15|8503.15|9
1654815230000|2022-06-09 22:53:50|8623.17|8503.17|8621.75|8501.75|8623.17|8503.17|8621.75|8501.75|10
1654815240000|2022-06-09 22:54:00|8621.91|8501.91|8620.41|8500.41|8621.91|8501.91|8620.36|8500.36|9
1654815250000|2022-06-09 22:54:10|8620.31|8500.31|8620.37|8500.37|8620.37|8500.37|8620.31|8500.31|5
1654815260000|2022-06-09 22:54:20|8620.33|8500.33|8619.4|8499.4|8620.33|8500.33|8619.4|8499.4|6
1654815270000|2022-06-09 22:54:30|8619.36|8499.36|8619.27|8499.27|8619.36|8499.36|8619.15|8499.15|7
1654815280000|2022-06-09 22:54:40|8619.67|8499.67|8620.38|8500.38|8620.38|8500.38|8619.67|8499.67|10
1654815290000|2022-06-09 22:54:50|8620.43|8500.43|8620.25|8500.25|8620.43|8500.43|8620|8500|9
1654815300000|2022-06-09 22:55:00|8620.23|8500.23|8618.91|8498.91|8620.66|8500.66|8618.91|8498.91|8
1654815310000|2022-06-09 22:55:10|8618.94|8498.94|8618.21|8498.21|8618.94|8498.94|8618.21|8498.21|8
1654815320000|2022-06-09 22:55:20|8618.03|8498.03|8616.06|8496.06|8618.03|8498.03|8616.06|8496.06|7
1654815330000|2022-06-09 22:55:30|8616.01|8496.01|8615.35|8495.35|8616.01|8496.01|8615.35|8495.35|4
1654815340000|2022-06-09 22:55:40|8615.29|8495.29|8613.71|8493.71|8615.29|8495.29|8613.71|8493.71|8
1654815350000|2022-06-09 22:55:50|8613.76|8493.76|8613.1|8493.1|8613.76|8493.76|8613.1|8493.1|7
1654815360000|2022-06-09 22:56:00|8613.18|8493.18|8613.21|8493.21|8613.27|8493.27|8613.03|8493.03|9
1654815370000|2022-06-09 22:56:10|8613.24|8493.24|8613.22|8493.22|8613.74|8493.74|8613.22|8493.22|10
1654815380000|2022-06-09 22:56:20|8613.34|8493.34|8611.64|8491.64|8613.39|8493.39|8611.64|8491.64|9
1654815390000|2022-06-09 22:56:30|8611.59|8491.59|8611.77|8491.77|8611.77|8491.77|8611.54|8491.54|8
1654815400000|2022-06-09 22:56:40|8611.83|8491.83|8611.29|8491.29|8611.86|8491.86|8611.25|8491.25|8
1654815410000|2022-06-09 22:56:50|8611.3|8491.3|8611.07|8491.07|8611.32|8491.32|8611|8491|9
1654815420000|2022-06-09 22:57:00|8610.93|8490.93|8610.31|8490.31|8610.93|8490.93|8610.08|8490.08|10
1654815430000|2022-06-09 22:57:10|8610.27|8490.27|8610.3|8490.3|8610.46|8490.46|8610.05|8490.05|10
1654815440000|2022-06-09 22:57:20|8610.46|8490.46|8610.26|8490.26|8610.46|8490.46|8610.15|8490.15|10
1654815450000|2022-06-09 22:57:30|8610.25|8490.25|8611.09|8491.09|8611.53|8491.53|8610.25|8490.25|9
1654815460000|2022-06-09 22:57:40|8611.23|8491.23|8611.34|8491.34|8611.51|8491.51|8611.23|8491.23|10
1654815470000|2022-06-09 22:57:50|8611.39|8491.39|8611.82|8491.82|8611.82|8491.82|8611.39|8491.39|7
1654815480000|2022-06-09 22:58:00|8611.86|8491.86|8611.3|8491.3|8612.05|8492.05|8611.3|8491.3|9
1654815490000|2022-06-09 22:58:10|8611.41|8491.41|8612.09|8492.09|8612.14|8492.14|8611.41|8491.41|9
1654815500000|2022-06-09 22:58:20|8612.13|8492.13|8612.27|8492.27|8612.46|8492.46|8612.12|8492.12|10
1654815510000|2022-06-09 22:58:30|8612.3|8492.3|8612.83|8492.83|8612.87|8492.87|8612.3|8492.3|10
1654815520000|2022-06-09 22:58:40|8612.8|8492.8|8614.12|8494.12|8614.12|8494.12|8612.76|8492.76|9
1654815530000|2022-06-09 22:58:50|8614.03|8494.03|8613.7|8493.7|8614.06|8494.06|8613.7|8493.7|10
1654815540000|2022-06-09 22:59:00|8613.78|8493.78|8613.47|8493.47|8613.82|8493.82|8613.22|8493.22|10
1654815550000|2022-06-09 22:59:10|8613.48|8493.48|8613.42|8493.42|8613.52|8493.52|8613.39|8493.39|8
1654815560000|2022-06-09 22:59:20|8613.51|8493.51|8614.11|8494.11|8614.16|8494.16|8613.51|8493.51|9
1654815570000|2022-06-09 22:59:30|8614.32|8494.32|8615.42|8495.42|8615.43|8495.43|8614.32|8494.32|9
1654815580000|2022-06-09 22:59:40|8615.38|8495.38|8617.29|8497.29|8617.29|8497.29|8615.35|8495.35|9
1654815590000|2022-06-09 22:59:50|8617.56|8497.56|8620.44|8500.44|8620.44|8500.44|8617.56|8497.56|9
1654815600000|2022-06-09 23:00:00|8620.52|8500.52|8621.05|8501.05|8621.08|8501.08|8620.49|8500.49|10
1654815610000|2022-06-09 23:00:10|8620.63|8500.63|8620.95|8500.95|8621|8501|8620.45|8500.45|10
1654815620000|2022-06-09 23:00:20|8621.01|8501.01|8621.37|8501.37|8621.37|8501.37|8620.98|8500.98|9
1654815630000|2022-06-09 23:00:30|8621.6|8501.6|8620.86|8500.86|8621.6|8501.6|8620.78|8500.78|9
1654815640000|2022-06-09 23:00:40|8620.87|8500.87|8618.9|8498.9|8621.26|8501.26|8618.83|8498.83|10
1654815650000|2022-06-09 23:00:50|8617.8|8497.8|8616.45|8496.45|8617.8|8497.8|8616.45|8496.45|10
1654815660000|2022-06-09 23:01:00|8616.54|8496.54|8613.4|8493.4|8616.54|8496.54|8613.4|8493.4|10
1654815670000|2022-06-09 23:01:10|8613.34|8493.34|8613.55|8493.55|8613.62|8493.62|8613.26|8493.26|8
1654815680000|2022-06-09 23:01:20|8613.62|8493.62|8613.68|8493.68|8613.9|8493.9|8613.62|8493.62|9
1654815690000|2022-06-09 23:01:30|8613.76|8493.76|8613.98|8493.98|8614.05|8494.05|8613.54|8493.54|9
1654815700000|2022-06-09 23:01:40|8613.9|8493.9|8613.96|8493.96|8614.14|8494.14|8613.73|8493.73|9
1654815710000|2022-06-09 23:01:50|8613.74|8493.74|8613.57|8493.57|8613.75|8493.75|8613.56|8493.56|9
1654815720000|2022-06-09 23:02:00|8612.74|8492.74|8613.84|8493.84|8613.84|8493.84|8612.7|8492.7|10
1654815730000|2022-06-09 23:02:10|8613.89|8493.89|8614.75|8494.75|8614.96|8494.96|8613.89|8493.89|10
1654815740000|2022-06-09 23:02:20|8614.56|8494.56|8613.58|8493.58|8614.56|8494.56|8613.57|8493.57|10
1654815750000|2022-06-09 23:02:30|8613.62|8493.62|8613.93|8493.93|8613.93|8493.93|8613.47|8493.47|6
1654815760000|2022-06-09 23:02:40|8614.27|8494.27|8614.28|8494.28|8614.43|8494.43|8614.27|8494.27|8
1654815770000|2022-06-09 23:02:50|8614.35|8494.35|8613.03|8493.03|8614.54|8494.54|8613.03|8493.03|9
1654815780000|2022-06-09 23:03:00|8613.22|8493.22|8612.58|8492.58|8613.22|8493.22|8612.54|8492.54|6
1654815790000|2022-06-09 23:03:10|8612.62|8492.62|8612.87|8492.87|8612.88|8492.88|8612.58|8492.58|9
1654815800000|2022-06-09 23:03:20|8613.01|8493.01|8613.45|8493.45|8613.45|8493.45|8612.87|8492.87|8
1654815810000|2022-06-09 23:03:30|8613.39|8493.39|8612.96|8492.96|8613.39|8493.39|8612.81|8492.81|9
1654815820000|2022-06-09 23:03:40|8612.95|8492.95|8614.17|8494.17|8614.17|8494.17|8612.88|8492.88|9
1654815830000|2022-06-09 23:03:50|8614.34|8494.34|8614.9|8494.9|8615|8495|8614.34|8494.34|10
1654815840000|2022-06-09 23:04:00|8615.01|8495.01|8616.18|8496.18|8616.18|8496.18|8614.84|8494.84|10
1654815850000|2022-06-09 23:04:10|8616.02|8496.02|8616.96|8496.96|8616.96|8496.96|8616.02|8496.02|7
1654815860000|2022-06-09 23:04:20|8616.97|8496.97|8617.66|8497.66|8617.66|8497.66|8616.97|8496.97|9
1654815870000|2022-06-09 23:04:30|8617.88|8497.88|8619.7|8499.7|8619.89|8499.89|8617.88|8497.88|10
1654815880000|2022-06-09 23:04:40|8619.69|8499.69|8620.42|8500.42|8620.42|8500.42|8619.61|8499.61|8
1654815890000|2022-06-09 23:04:50|8620.54|8500.54|8619.83|8499.83|8620.54|8500.54|8619.83|8499.83|8
1654815900000|2022-06-09 23:05:00|8619.75|8499.75|8619.73|8499.73|8619.89|8499.89|8619.32|8499.32|9
1654815910000|2022-06-09 23:05:10|8619.86|8499.86|8621.14|8501.14|8621.22|8501.22|8619.86|8499.86|10
1654815920000|2022-06-09 23:05:20|8621.13|8501.13|8620.84|8500.84|8621.18|8501.18|8620.81|8500.81|9
1654815930000|2022-06-09 23:05:30|8620.9|8500.9|8619.76|8499.76|8620.9|8500.9|8619.76|8499.76|10
1654815940000|2022-06-09 23:05:40|8619.61|8499.61|8618.32|8498.32|8619.61|8499.61|8618.32|8498.32|9
1654815950000|2022-06-09 23:05:50|8618.14|8498.14|8616.06|8496.06|8618.14|8498.14|8615.94|8495.94|10
1654815960000|2022-06-09 23:06:00|8616.11|8496.11|8616.03|8496.03|8616.52|8496.52|8616|8496|9
1654815970000|2022-06-09 23:06:10|8615.94|8495.94|8614.65|8494.65|8615.94|8495.94|8614.65|8494.65|10
1654815980000|2022-06-09 23:06:20|8614.75|8494.75|8613.8|8493.8|8614.75|8494.75|8613.8|8493.8|9
1654815990000|2022-06-09 23:06:30|8613.89|8493.89|8613.33|8493.33|8613.91|8493.91|8613.33|8493.33|9
1654816000000|2022-06-09 23:06:40|8613.31|8493.31|8614.22|8494.22|8614.22|8494.22|8613.31|8493.31|9
1654816010000|2022-06-09 23:06:50|8614.71|8494.71|8614.86|8494.86|8614.96|8494.96|8614.58|8494.58|10
1654816020000|2022-06-09 23:07:00|8614.8|8494.8|8613.88|8493.88|8614.95|8494.95|8613.83|8493.83|10
1654816030000|2022-06-09 23:07:10|8613.64|8493.64|8612.88|8492.88|8613.72|8493.72|8612.88|8492.88|10
1654816040000|2022-06-09 23:07:20|8612.94|8492.94|8613.25|8493.25|8613.27|8493.27|8612.92|8492.92|6
1654816050000|2022-06-09 23:07:30|8613.34|8493.34|8613.23|8493.23|8613.42|8493.42|8613.15|8493.15|10
1654816060000|2022-06-09 23:07:40|8613.32|8493.32|8613.79|8493.79|8613.79|8493.79|8613.32|8493.32|9
1654816070000|2022-06-09 23:07:50|8613.8|8493.8|8613.63|8493.63|8613.84|8493.84|8613.41|8493.41|9
1654816080000|2022-06-09 23:08:00|8613.67|8493.67|8613.69|8493.69|8613.69|8493.69|8613.58|8493.58|7
1654816090000|2022-06-09 23:08:10|8613.85|8493.85|8613.79|8493.79|8613.94|8493.94|8613.79|8493.79|10
1654816100000|2022-06-09 23:08:20|8614.03|8494.03|8614.42|8494.42|8614.54|8494.54|8614.03|8494.03|10
1654816110000|2022-06-09 23:08:30|8614.39|8494.39|8614.53|8494.53|8614.72|8494.72|8614.39|8494.39|10
1654816120000|2022-06-09 23:08:40|8614.19|8494.19|8613.75|8493.75|8614.19|8494.19|8613.75|8493.75|8
1654816130000|2022-06-09 23:08:50|8613.7|8493.7|8614.07|8494.07|8614.07|8494.07|8613.64|8493.64|10
1654816140000|2022-06-09 23:09:00|8614.14|8494.14|8614.29|8494.29|8614.29|8494.29|8614.02|8494.02|8
1654816150000|2022-06-09 23:09:10|8614.18|8494.18|8614.37|8494.37|8614.38|8494.38|8614.18|8494.18|7
1654816160000|2022-06-09 23:09:20|8614.31|8494.31|8615.63|8495.63|8615.63|8495.63|8614.31|8494.31|8
1654816170000|2022-06-09 23:09:30|8615.65|8495.65|8615.94|8495.94|8615.94|8495.94|8615.14|8495.14|9
1654816180000|2022-06-09 23:09:40|8616.09|8496.09|8616.29|8496.29|8616.29|8496.29|8615.92|8495.92|5
1654816190000|2022-06-09 23:09:50|8616.24|8496.24|8617.06|8497.06|8617.06|8497.06|8616.11|8496.11|9
1654816200000|2022-06-09 23:10:00|8616.71|8496.71|8616.72|8496.72|8616.99|8496.99|8616.71|8496.71|9
1654816210000|2022-06-09 23:10:10|8615.81|8495.81|8616.12|8496.12|8616.23|8496.23|8615.65|8495.65|8
1654816220000|2022-06-09 23:10:20|8616.27|8496.27|8617.69|8497.69|8617.69|8497.69|8616.27|8496.27|10
1654816230000|2022-06-09 23:10:30|8618|8498|8618.49|8498.49|8618.49|8498.49|8618|8498|9
1654816240000|2022-06-09 23:10:40|8618.94|8498.94|8620.64|8500.64|8620.65|8500.65|8618.94|8498.94|9
1654816250000|2022-06-09 23:10:50|8620.84|8500.84|8620.58|8500.58|8620.84|8500.84|8620.58|8500.58|8
1654816260000|2022-06-09 23:11:00|8620.63|8500.63|8620.28|8500.28|8620.63|8500.63|8620.28|8500.28|9
1654816270000|2022-06-09 23:11:10|8620.26|8500.26|8620.51|8500.51|8620.81|8500.81|8620.18|8500.18|10
1654816280000|2022-06-09 23:11:20|8620.04|8500.04|8617.63|8497.63|8620.04|8500.04|8617.63|8497.63|10
1654816290000|2022-06-09 23:11:30|8617.78|8497.78|8616.26|8496.26|8617.78|8497.78|8616.26|8496.26|7
1654816300000|2022-06-09 23:11:40|8615.68|8495.68|8615.34|8495.34|8615.68|8495.68|8615.26|8495.26|8
1654816310000|2022-06-09 23:11:50|8615.28|8495.28|8615.67|8495.67|8615.67|8495.67|8615.14|8495.14|9
1654816320000|2022-06-09 23:12:00|8615.78|8495.78|8615.97|8495.97|8615.97|8495.97|8615.53|8495.53|9
1654816330000|2022-06-09 23:12:10|8615.95|8495.95|8614.83|8494.83|8615.97|8495.97|8614.83|8494.83|10
1654816340000|2022-06-09 23:12:20|8614.2|8494.2|8612.56|8492.56|8614.2|8494.2|8612.56|8492.56|10
1654816350000|2022-06-09 23:12:30|8612.5|8492.5|8612.16|8492.16|8612.62|8492.62|8612|8492|10
1654816360000|2022-06-09 23:12:40|8612.11|8492.11|8611.02|8491.02|8612.11|8492.11|8611.02|8491.02|10
1654816370000|2022-06-09 23:12:50|8610.65|8490.65|8610.59|8490.59|8610.85|8490.85|8609.66|8489.66|10
1654816380000|2022-06-09 23:13:00|8610.87|8490.87|8610.85|8490.85|8610.87|8490.87|8610.44|8490.44|10
1654816390000|2022-06-09 23:13:10|8610.61|8490.61|8611.06|8491.06|8611.27|8491.27|8610.61|8490.61|9
1654816400000|2022-06-09 23:13:20|8610.9|8490.9|8611.23|8491.23|8611.23|8491.23|8610.88|8490.88|8
1654816410000|2022-06-09 23:13:30|8611.31|8491.31|8612.76|8492.76|8612.76|8492.76|8611.28|8491.28|9
1654816420000|2022-06-09 23:13:40|8612.71|8492.71|8612.16|8492.16|8612.73|8492.73|8612.09|8492.09|8
1654816430000|2022-06-09 23:13:50|8612.23|8492.23|8611.89|8491.89|8612.23|8492.23|8611.89|8491.89|7
1654816440000|2022-06-09 23:14:00|8611.78|8491.78|8611.46|8491.46|8611.78|8491.78|8611.46|8491.46|10
1654816450000|2022-06-09 23:14:10|8611.74|8491.74|8611.25|8491.25|8611.74|8491.74|8611.21|8491.21|8
1654816460000|2022-06-09 23:14:20|8611.15|8491.15|8610.72|8490.72|8611.15|8491.15|8610.33|8490.33|10
1654816470000|2022-06-09 23:14:30|8610.9|8490.9|8610.76|8490.76|8610.99|8490.99|8610.73|8490.73|8
1654816480000|2022-06-09 23:14:40|8610.75|8490.75|8611.07|8491.07|8611.07|8491.07|8610.71|8490.71|8
1654816490000|2022-06-09 23:14:50|8611.52|8491.52|8611.63|8491.63|8611.8|8491.8|8611.49|8491.49|8
1654816500000|2022-06-09 23:15:00|8611.57|8491.57|8610.43|8490.43|8611.57|8491.57|8610.31|8490.31|10
1654816510000|2022-06-09 23:15:10|8610.42|8490.42|8610.82|8490.82|8610.99|8490.99|8610.38|8490.38|10
1654816520000|2022-06-09 23:15:20|8610.97|8490.97|8610.99|8490.99|8611.11|8491.11|8610.94|8490.94|9
1654816530000|2022-06-09 23:15:30|8611.02|8491.02|8610.13|8490.13|8611.02|8491.02|8610.13|8490.13|9
1654816540000|2022-06-09 23:15:40|8609.8|8489.8|8609.55|8489.55|8609.85|8489.85|8609.55|8489.55|9
1654816550000|2022-06-09 23:15:50|8609.48|8489.48|8609.41|8489.41|8609.72|8489.72|8609.35|8489.35|10
1654816560000|2022-06-09 23:16:00|8609.34|8489.34|8605.06|8485.06|8609.34|8489.34|8605.06|8485.06|10
1654816570000|2022-06-09 23:16:10|8605.02|8485.02|8603.7|8483.7|8605.02|8485.02|8603.7|8483.7|10
1654816580000|2022-06-09 23:16:20|8603.8|8483.8|8601.89|8481.89|8603.85|8483.85|8601.89|8481.89|10
1654816590000|2022-06-09 23:16:30|8601.8|8481.8|8600.42|8480.42|8601.8|8481.8|8600.42|8480.42|10
1654816600000|2022-06-09 23:16:40|8600.3|8480.3|8598.21|8478.21|8600.3|8480.3|8598.21|8478.21|10
1654816610000|2022-06-09 23:16:50|8597.78|8477.78|8597.66|8477.66|8597.78|8477.78|8597.42|8477.42|9
1654816620000|2022-06-09 23:17:00|8597.09|8477.09|8597.37|8477.37|8597.37|8477.37|8596.73|8476.73|9
1654816630000|2022-06-09 23:17:10|8597.52|8477.52|8598.1|8478.1|8598.37|8478.37|8597.52|8477.52|9
1654816640000|2022-06-09 23:17:20|8598.09|8478.09|8598.74|8478.74|8598.74|8478.74|8598.09|8478.09|7
1654816650000|2022-06-09 23:17:30|8598.81|8478.81|8599.53|8479.53|8599.53|8479.53|8598.53|8478.53|10
1654816660000|2022-06-09 23:17:40|8599.55|8479.55|8600.71|8480.71|8600.71|8480.71|8599.55|8479.55|9
1654816670000|2022-06-09 23:17:50|8602.03|8482.03|8602.42|8482.42|8602.42|8482.42|8602.03|8482.03|10
1654816680000|2022-06-09 23:18:00|8602.43|8482.43|8604.14|8484.14|8604.14|8484.14|8602.43|8482.43|8
1654816690000|2022-06-09 23:18:10|8604.35|8484.35|8606.74|8486.74|8607.05|8487.05|8604.35|8484.35|10
1654816700000|2022-06-09 23:18:20|8606.52|8486.52|8607.58|8487.58|8607.58|8487.58|8606.52|8486.52|10
1654816710000|2022-06-09 23:18:30|8608.26|8488.26|8608.52|8488.52|8608.52|8488.52|8608.26|8488.26|7
1654816720000|2022-06-09 23:18:40|8609.17|8489.17|8610.65|8490.65|8610.67|8490.67|8609.17|8489.17|10
1654816730000|2022-06-09 23:18:50|8611.49|8491.49|8612.78|8492.78|8612.78|8492.78|8611.41|8491.41|9
1654816740000|2022-06-09 23:19:00|8612.84|8492.84|8614.68|8494.68|8614.68|8494.68|8612.84|8492.84|10
1654816750000|2022-06-09 23:19:10|8614.85|8494.85|8618.36|8498.36|8618.36|8498.36|8614.85|8494.85|10
1654816760000|2022-06-09 23:19:20|8618.34|8498.34|8618.25|8498.25|8618.54|8498.54|8618.25|8498.25|10
1654816770000|2022-06-09 23:19:30|8617.87|8497.87|8618.92|8498.92|8618.94|8498.94|8617.87|8497.87|10
1654816780000|2022-06-09 23:19:40|8618.85|8498.85|8619.18|8499.18|8619.21|8499.21|8618.78|8498.78|6
1654816790000|2022-06-09 23:19:50|8619.16|8499.16|8621.09|8501.09|8621.22|8501.22|8619.16|8499.16|10
1654816800000|2022-06-09 23:20:00|8620.96|8500.96|8622.07|8502.07|8622.34|8502.34|8620.96|8500.96|10
1654816810000|2022-06-09 23:20:10|8622.26|8502.26|8623.59|8503.59|8623.59|8503.59|8622.26|8502.26|8
1654816820000|2022-06-09 23:20:20|8623.82|8503.82|8625.66|8505.66|8625.73|8505.73|8623.82|8503.82|10
1654816830000|2022-06-09 23:20:30|8625.72|8505.72|8626.49|8506.49|8626.49|8506.49|8625.72|8505.72|10
1654816840000|2022-06-09 23:20:40|8626.67|8506.67|8626.62|8506.62|8626.7|8506.7|8626.52|8506.52|8
1654816850000|2022-06-09 23:20:50|8626.3|8506.3|8628.85|8508.85|8628.85|8508.85|8625.79|8505.79|9
1654816860000|2022-06-09 23:21:00|8628.78|8508.78|8628.23|8508.23|8628.78|8508.78|8627.87|8507.87|10
1654816870000|2022-06-09 23:21:10|8627.98|8507.98|8628.84|8508.84|8628.84|8508.84|8627.98|8507.98|10
1654816880000|2022-06-09 23:21:20|8628.74|8508.74|8626.31|8506.31|8628.74|8508.74|8626.31|8506.31|10
1654816890000|2022-06-09 23:21:30|8626.15|8506.15|8625.25|8505.25|8626.15|8506.15|8625.25|8505.25|10
1654816900000|2022-06-09 23:21:40|8625.24|8505.24|8625.31|8505.31|8625.67|8505.67|8625.24|8505.24|9
1654816910000|2022-06-09 23:21:50|8625.17|8505.17|8625.1|8505.1|8625.17|8505.17|8624.79|8504.79|9
1654816920000|2022-06-09 23:22:00|8625.11|8505.11|8625.17|8505.17|8625.17|8505.17|8624.61|8504.61|8
1654816930000|2022-06-09 23:22:10|8625.29|8505.29|8625.64|8505.64|8625.73|8505.73|8625.16|8505.16|9
1654816940000|2022-06-09 23:22:20|8625.68|8505.68|8628.58|8508.58|8628.58|8508.58|8625.68|8505.68|8
1654816950000|2022-06-09 23:22:30|8628.62|8508.62|8628.79|8508.79|8628.88|8508.88|8628.62|8508.62|9
1654816960000|2022-06-09 23:22:40|8628.81|8508.81|8628.68|8508.68|8628.83|8508.83|8628.68|8508.68|8
1654816970000|2022-06-09 23:22:50|8628.91|8508.91|8629.28|8509.28|8629.28|8509.28|8628.83|8508.83|6
1654816980000|2022-06-09 23:23:00|8629.33|8509.33|8629.83|8509.83|8629.86|8509.86|8629.33|8509.33|10
1654816990000|2022-06-09 23:23:10|8629.92|8509.92|8630.76|8510.76|8630.76|8510.76|8629.87|8509.87|10
1654817000000|2022-06-09 23:23:20|8630.86|8510.86|8631.72|8511.72|8631.81|8511.81|8630.86|8510.86|10
1654817010000|2022-06-09 23:23:30|8631.45|8511.45|8631.53|8511.53|8631.7|8511.7|8631.45|8511.45|8
1654817020000|2022-06-09 23:23:40|8631.73|8511.73|8631.31|8511.31|8632.39|8512.39|8631.31|8511.31|10
1654817030000|2022-06-09 23:23:50|8631.27|8511.27|8632.13|8512.13|8632.33|8512.33|8631.17|8511.17|8
1654817040000|2022-06-09 23:24:00|8632.76|8512.76|8633.41|8513.41|8633.41|8513.41|8632.76|8512.76|8
1654817050000|2022-06-09 23:24:10|8633.31|8513.31|8633.04|8513.04|8633.35|8513.35|8633.04|8513.04|5
1654817060000|2022-06-09 23:24:20|8633.26|8513.26|8634.52|8514.52|8634.52|8514.52|8633.26|8513.26|6
1654817070000|2022-06-09 23:24:30|8634.71|8514.71|8634.57|8514.57|8634.93|8514.93|8634.46|8514.46|10
1654817080000|2022-06-09 23:24:40|8634.5|8514.5|8634.44|8514.44|8634.57|8514.57|8634.16|8514.16|10
1654817090000|2022-06-09 23:24:50|8634.18|8514.18|8634.39|8514.39|8634.51|8514.51|8634.17|8514.17|8
1654817100000|2022-06-09 23:25:00|8634.38|8514.38|8634.18|8514.18|8634.42|8514.42|8634.06|8514.06|10
1654817110000|2022-06-09 23:25:10|8634.4|8514.4|8634.27|8514.27|8634.56|8514.56|8634.13|8514.13|9
1654817120000|2022-06-09 23:25:20|8634.38|8514.38|8631.59|8511.59|8634.38|8514.38|8631.59|8511.59|10
1654817130000|2022-06-09 23:25:30|8631.89|8511.89|8627.77|8507.77|8631.89|8511.89|8627.77|8507.77|10
1654817140000|2022-06-09 23:25:40|8627.97|8507.97|8626.09|8506.09|8627.97|8507.97|8626.09|8506.09|10
1654817150000|2022-06-09 23:25:50|8626.07|8506.07|8626.17|8506.17|8626.17|8506.17|8626.01|8506.01|8
1654817160000|2022-06-09 23:26:00|8625.98|8505.98|8625.24|8505.24|8625.98|8505.98|8625.23|8505.23|8
1654817170000|2022-06-09 23:26:10|8625.5|8505.5|8624.13|8504.13|8625.55|8505.55|8624.05|8504.05|9
1654817180000|2022-06-09 23:26:20|8624.06|8504.06|8623.57|8503.57|8624.19|8504.19|8623.37|8503.37|9
1654817190000|2022-06-09 23:26:30|8623.08|8503.08|8624.04|8504.04|8624.04|8504.04|8623.08|8503.08|10
1654817200000|2022-06-09 23:26:40|8624.51|8504.51|8625.06|8505.06|8625.06|8505.06|8624.15|8504.15|10
1654817210000|2022-06-09 23:26:50|8625.67|8505.67|8626.4|8506.4|8626.42|8506.42|8625.67|8505.67|9
1654817220000|2022-06-09 23:27:00|8626.42|8506.42|8625.95|8505.95|8626.93|8506.93|8625.95|8505.95|8
1654817230000|2022-06-09 23:27:10|8625.84|8505.84|8624.8|8504.8|8625.9|8505.9|8624.8|8504.8|9
1654817240000|2022-06-09 23:27:20|8624.86|8504.86|8625.3|8505.3|8625.38|8505.38|8624.86|8504.86|9
1654817250000|2022-06-09 23:27:30|8625.31|8505.31|8625.3|8505.3|8625.49|8505.49|8625.26|8505.26|6
1654817260000|2022-06-09 23:27:40|8625.37|8505.37|8625.42|8505.42|8625.61|8505.61|8625.34|8505.34|9
1654817270000|2022-06-09 23:27:50|8625.49|8505.49|8625.5|8505.5|8625.53|8505.53|8625.29|8505.29|8
1654817280000|2022-06-09 23:28:00|8625.62|8505.62|8625.68|8505.68|8625.79|8505.79|8625.62|8505.62|7
1654817290000|2022-06-09 23:28:10|8625.91|8505.91|8626.48|8506.48|8626.48|8506.48|8625.91|8505.91|9
1654817300000|2022-06-09 23:28:20|8626.41|8506.41|8626.77|8506.77|8626.81|8506.81|8626.41|8506.41|9
1654817310000|2022-06-09 23:28:30|8626.79|8506.79|8626.42|8506.42|8627.14|8507.14|8626.42|8506.42|8
1654817320000|2022-06-09 23:28:40|8626.15|8506.15|8624.76|8504.76|8626.15|8506.15|8624.76|8504.76|10
1654817330000|2022-06-09 23:28:50|8624.93|8504.93|8624.21|8504.21|8624.93|8504.93|8624.21|8504.21|10
1654817340000|2022-06-09 23:29:00|8624.27|8504.27|8623.94|8503.94|8624.36|8504.36|8623.94|8503.94|7
1654817350000|2022-06-09 23:29:10|8623.89|8503.89|8624.17|8504.17|8624.17|8504.17|8623.79|8503.79|8
1654817360000|2022-06-09 23:29:20|8624.2|8504.2|8624.28|8504.28|8624.45|8504.45|8624.2|8504.2|7
1654817370000|2022-06-09 23:29:30|8624.33|8504.33|8624.91|8504.91|8624.91|8504.91|8624.03|8504.03|9
1654817380000|2022-06-09 23:29:40|8624.86|8504.86|8625.42|8505.42|8625.42|8505.42|8624.45|8504.45|10
1654817390000|2022-06-09 23:29:50|8625.5|8505.5|8626.01|8506.01|8626.01|8506.01|8625.5|8505.5|10
1654817400000|2022-06-09 23:30:00|8626.04|8506.04|8625.14|8505.14|8626.07|8506.07|8625.14|8505.14|10
1654817410000|2022-06-09 23:30:10|8625.22|8505.22|8625.33|8505.33|8625.33|8505.33|8624.95|8504.95|9
1654817420000|2022-06-09 23:30:20|8625.15|8505.15|8624.24|8504.24|8625.37|8505.37|8624.24|8504.24|9
1654817430000|2022-06-09 23:30:30|8624.15|8504.15|8624.09|8504.09|8624.21|8504.21|8624.09|8504.09|8
1654817440000|2022-06-09 23:30:40|8624.13|8504.13|8623.74|8503.74|8624.13|8504.13|8623.71|8503.71|8
1654817450000|2022-06-09 23:30:50|8623.96|8503.96|8625.28|8505.28|8625.28|8505.28|8623.96|8503.96|10
1654817460000|2022-06-09 23:31:00|8625.5|8505.5|8625.77|8505.77|8625.84|8505.84|8625.5|8505.5|10
1654817470000|2022-06-09 23:31:10|8625.85|8505.85|8627.37|8507.37|8627.37|8507.37|8625.72|8505.72|9
1654817480000|2022-06-09 23:31:20|8627.4|8507.4|8627.98|8507.98|8628.16|8508.16|8627.4|8507.4|7
1654817490000|2022-06-09 23:31:30|8628.12|8508.12|8629.21|8509.21|8629.21|8509.21|8628|8508|9
1654817500000|2022-06-09 23:31:40|8629.22|8509.22|8629.55|8509.55|8629.67|8509.67|8629.22|8509.22|7
1654817510000|2022-06-09 23:31:50|8629.57|8509.57|8629.59|8509.59|8629.68|8509.68|8629.57|8509.57|5
1654817520000|2022-06-09 23:32:00|8629.67|8509.67|8628.93|8508.93|8629.93|8509.93|8628.93|8508.93|10
1654817530000|2022-06-09 23:32:10|8629|8509|8629.8|8509.8|8629.8|8509.8|8629|8509|9
1654817540000|2022-06-09 23:32:20|8630.06|8510.06|8631.18|8511.18|8631.18|8511.18|8630.06|8510.06|7
1654817550000|2022-06-09 23:32:30|8631.37|8511.37|8633.01|8513.01|8633.01|8513.01|8631.37|8511.37|10
1654817560000|2022-06-09 23:32:40|8633.05|8513.05|8633.29|8513.29|8633.29|8513.29|8632.74|8512.74|10
1654817570000|2022-06-09 23:32:50|8634.31|8514.31|8636.84|8516.84|8636.93|8516.93|8634.31|8514.31|10
1654817580000|2022-06-09 23:33:00|8636.73|8516.73|8636.73|8516.73|8636.76|8516.76|8636.67|8516.67|8
1654817590000|2022-06-09 23:33:10|8636.67|8516.67|8636.14|8516.14|8636.67|8516.67|8636.03|8516.03|9
1654817600000|2022-06-09 23:33:20|8636.04|8516.04|8635.89|8515.89|8636.05|8516.05|8635.89|8515.89|6
1654817610000|2022-06-09 23:33:30|8636.02|8516.02|8635.67|8515.67|8636.02|8516.02|8635.67|8515.67|9
1654817620000|2022-06-09 23:33:40|8635.62|8515.62|8635.62|8515.62|8635.75|8515.75|8635.38|8515.38|9
1654817630000|2022-06-09 23:33:50|8635.41|8515.41|8635.59|8515.59|8635.59|8515.59|8635.41|8515.41|6
1654817640000|2022-06-09 23:34:00|8635.95|8515.95|8636.4|8516.4|8636.4|8516.4|8635.47|8515.47|9
1654817650000|2022-06-09 23:34:10|8636.8|8516.8|8637.56|8517.56|8637.56|8517.56|8636.8|8516.8|8
1654817660000|2022-06-09 23:34:20|8637.62|8517.62|8637.49|8517.49|8637.89|8517.89|8637.49|8517.49|9
1654817670000|2022-06-09 23:34:30|8637.4|8517.4|8638.47|8518.47|8638.47|8518.47|8637.4|8517.4|10
1654817680000|2022-06-09 23:34:40|8638.39|8518.39|8638.04|8518.04|8638.39|8518.39|8637.99|8517.99|9
1654817690000|2022-06-09 23:34:50|8638.03|8518.03|8637.63|8517.63|8638.03|8518.03|8637.55|8517.55|8
1654817700000|2022-06-09 23:35:00|8637.64|8517.64|8637.56|8517.56|8637.93|8517.93|8637.56|8517.56|9
1654817710000|2022-06-09 23:35:10|8637.72|8517.72|8636.59|8516.59|8637.72|8517.72|8636.59|8516.59|9
1654817720000|2022-06-09 23:35:20|8636.72|8516.72|8636.86|8516.86|8637.25|8517.25|8636.72|8516.72|8
1654817730000|2022-06-09 23:35:30|8636.74|8516.74|8637.05|8517.05|8637.15|8517.15|8636.74|8516.74|7
1654817740000|2022-06-09 23:35:40|8637.51|8517.51|8637.04|8517.04|8637.67|8517.67|8636.96|8516.96|10
1654817750000|2022-06-09 23:35:50|8637.08|8517.08|8637.2|8517.2|8637.37|8517.37|8637.08|8517.08|9
1654817760000|2022-06-09 23:36:00|8637.18|8517.18|8637.06|8517.06|8637.23|8517.23|8636.87|8516.87|6
1654817770000|2022-06-09 23:36:10|8637.04|8517.04|8635.96|8515.96|8637.04|8517.04|8635.68|8515.68|9
1654817780000|2022-06-09 23:36:20|8635.99|8515.99|8635.83|8515.83|8635.99|8515.99|8635.81|8515.81|5
1654818180000|2022-06-09 23:43:00|8640.27|8520.27|8640.38|8520.38|8640.39|8520.39|8639.97|8519.97|10
1654818190000|2022-06-09 23:43:10|8640.34|8520.34|8640.22|8520.22|8640.34|8520.34|8640.2|8520.2|8
1654818200000|2022-06-09 23:43:20|8640.27|8520.27|8640.08|8520.08|8640.31|8520.31|8640.07|8520.07|7
1654818210000|2022-06-09 23:43:30|8639.74|8519.74|8639.3|8519.3|8639.74|8519.74|8639.3|8519.3|9
1654818220000|2022-06-09 23:43:40|8639.28|8519.28|8637.33|8517.33|8639.28|8519.28|8637.23|8517.23|10
1654818230000|2022-06-09 23:43:50|8637.31|8517.31|8636.73|8516.73|8637.31|8517.31|8636.59|8516.59|7
1654818240000|2022-06-09 23:44:00|8636.53|8516.53|8636.27|8516.27|8636.65|8516.65|8636.26|8516.26|10
1654818250000|2022-06-09 23:44:10|8636.28|8516.28|8636.58|8516.58|8636.58|8516.58|8635.94|8515.94|10
1654818260000|2022-06-09 23:44:20|8636.63|8516.63|8637.28|8517.28|8637.28|8517.28|8636.63|8516.63|10
1654818270000|2022-06-09 23:44:30|8637.41|8517.41|8639.06|8519.06|8639.06|8519.06|8637.2|8517.2|10
1654818280000|2022-06-09 23:44:40|8639.07|8519.07|8638.77|8518.77|8639.16|8519.16|8638.77|8518.77|5
1654818290000|2022-06-09 23:44:50|8638.87|8518.87|8638.69|8518.69|8639.24|8519.24|8638.69|8518.69|9
1654818300000|2022-06-09 23:45:00|8638.61|8518.61|8639.89|8519.89|8639.94|8519.94|8638.25|8518.25|10
1654818310000|2022-06-09 23:45:10|8639.91|8519.91|8639.25|8519.25|8639.91|8519.91|8639.01|8519.01|10
1654818320000|2022-06-09 23:45:20|8639.07|8519.07|8639.6|8519.6|8639.6|8519.6|8638.98|8518.98|9
1654818330000|2022-06-09 23:45:30|8639.68|8519.68|8640.72|8520.72|8640.82|8520.82|8639.68|8519.68|10
1654818340000|2022-06-09 23:45:40|8640.79|8520.79|8642.29|8522.29|8642.29|8522.29|8640.79|8520.79|9
1654818350000|2022-06-09 23:45:50|8641.99|8521.99|8642.09|8522.09|8642.33|8522.33|8641.99|8521.99|8
1654818360000|2022-06-09 23:46:00|8642|8522|8640.36|8520.36|8642.02|8522.02|8640.36|8520.36|8
1654818370000|2022-06-09 23:46:10|8640.24|8520.24|8639.75|8519.75|8640.26|8520.26|8639.75|8519.75|9
1654818380000|2022-06-09 23:46:20|8639.5|8519.5|8638.35|8518.35|8639.5|8519.5|8638.35|8518.35|10
1654818390000|2022-06-09 23:46:30|8638.33|8518.33|8637.94|8517.94|8638.33|8518.33|8637.83|8517.83|10
1654818400000|2022-06-09 23:46:40|8637.96|8517.96|8637.88|8517.88|8637.96|8517.96|8637.55|8517.55|10
1654818410000|2022-06-09 23:46:50|8638.05|8518.05|8638.5|8518.5|8638.5|8518.5|8638.05|8518.05|10
1654818420000|2022-06-09 23:47:00|8638.39|8518.39|8639.07|8519.07|8639.26|8519.26|8638.36|8518.36|10
1654818430000|2022-06-09 23:47:10|8639.11|8519.11|8638.48|8518.48|8639.11|8519.11|8638.48|8518.48|9
1654818440000|2022-06-09 23:47:20|8638.39|8518.39|8637.91|8517.91|8638.39|8518.39|8637.83|8517.83|8
1654818450000|2022-06-09 23:47:30|8637.85|8517.85|8638.08|8518.08|8638.08|8518.08|8637.72|8517.72|8
1654818460000|2022-06-09 23:47:40|8638.14|8518.14|8638.76|8518.76|8638.91|8518.91|8638.14|8518.14|9
1654818470000|2022-06-09 23:47:50|8638.73|8518.73|8638.47|8518.47|8638.73|8518.73|8638.47|8518.47|9
1654818480000|2022-06-09 23:48:00|8638.13|8518.13|8637.59|8517.59|8638.14|8518.14|8637.59|8517.59|8
1654818490000|2022-06-09 23:48:10|8637.55|8517.55|8637.37|8517.37|8637.55|8517.55|8637.31|8517.31|5
1654818500000|2022-06-09 23:48:20|8637.29|8517.29|8637.44|8517.44|8637.44|8517.44|8637.24|8517.24|6
1654818510000|2022-06-09 23:48:30|8637.67|8517.67|8638.01|8518.01|8638.07|8518.07|8637.67|8517.67|9
1654818520000|2022-06-09 23:48:40|8637.91|8517.91|8638.53|8518.53|8638.66|8518.66|8637.87|8517.87|10
1654818530000|2022-06-09 23:48:50|8638.75|8518.75|8639.11|8519.11|8639.11|8519.11|8638.68|8518.68|8
1654818540000|2022-06-09 23:49:00|8639.04|8519.04|8639.26|8519.26|8639.26|8519.26|8638.98|8518.98|8
1654818550000|2022-06-09 23:49:10|8639.27|8519.27|8639.65|8519.65|8639.65|8519.65|8639.27|8519.27|8
1654818560000|2022-06-09 23:49:20|8639.7|8519.7|8639.83|8519.83|8639.98|8519.98|8639.7|8519.7|8
1654818570000|2022-06-09 23:49:30|8640.07|8520.07|8640.41|8520.41|8640.41|8520.41|8640.05|8520.05|9
1654818580000|2022-06-09 23:49:40|8640.45|8520.45|8640.56|8520.56|8640.56|8520.56|8640.04|8520.04|10
1654818590000|2022-06-09 23:49:50|8640.66|8520.66|8640.99|8520.99|8640.99|8520.99|8640.66|8520.66|7
1654818600000|2022-06-09 23:50:00|8641.05|8521.05|8639.86|8519.86|8641.05|8521.05|8639.86|8519.86|8
1654818610000|2022-06-09 23:50:10|8639.81|8519.81|8639.4|8519.4|8639.81|8519.81|8639.4|8519.4|7
1654818620000|2022-06-09 23:50:20|8639.3|8519.3|8638.66|8518.66|8639.3|8519.3|8638.65|8518.65|7
1654818630000|2022-06-09 23:50:30|8638.64|8518.64|8638.55|8518.55|8638.73|8518.73|8638.55|8518.55|8
1654818640000|2022-06-09 23:50:40|8638.54|8518.54|8638.23|8518.23|8638.54|8518.54|8638.23|8518.23|5
1654818650000|2022-06-09 23:50:50|8638.21|8518.21|8638.18|8518.18|8638.21|8518.21|8638.18|8518.18|2
1654818660000|2022-06-09 23:51:00|8638.15|8518.15|8636.55|8516.55|8638.15|8518.15|8636.55|8516.55|9
1654818670000|2022-06-09 23:51:10|8636.45|8516.45|8635.98|8515.98|8636.53|8516.53|8635.98|8515.98|8
1654818680000|2022-06-09 23:51:20|8635.75|8515.75|8635.21|8515.21|8635.76|8515.76|8635.08|8515.08|8
1654818690000|2022-06-09 23:51:30|8635.17|8515.17|8635.09|8515.09|8635.17|8515.17|8634.6|8514.6|9
1654818700000|2022-06-09 23:51:40|8635.08|8515.08|8635.04|8515.04|8635.15|8515.15|8635.04|8515.04|8
1654818710000|2022-06-09 23:51:50|8635.09|8515.09|8634.53|8514.53|8635.22|8515.22|8634.5|8514.5|8
1654818720000|2022-06-09 23:52:00|8634.48|8514.48|8632.93|8512.93|8634.48|8514.48|8632.93|8512.93|10
1654818730000|2022-06-09 23:52:10|8632.98|8512.98|8630.78|8510.78|8632.98|8512.98|8630.78|8510.78|8
1654818740000|2022-06-09 23:52:20|8630.66|8510.66|8630.04|8510.04|8630.68|8510.68|8630.04|8510.04|8
1654818750000|2022-06-09 23:52:30|8630.02|8510.02|8630.18|8510.18|8630.18|8510.18|8629.51|8509.51|10
1654818760000|2022-06-09 23:52:40|8630.59|8510.59|8631.85|8511.85|8632.14|8512.14|8630.59|8510.59|10
1654818770000|2022-06-09 23:52:50|8631.9|8511.9|8633.58|8513.58|8633.58|8513.58|8631.9|8511.9|7
1654818780000|2022-06-09 23:53:00|8634.17|8514.17|8634.34|8514.34|8634.66|8514.66|8634.17|8514.17|9
1654818790000|2022-06-09 23:53:10|8634.35|8514.35|8635.37|8515.37|8635.37|8515.37|8634.35|8514.35|8
1654818800000|2022-06-09 23:53:20|8635.51|8515.51|8635.67|8515.67|8635.67|8515.67|8635.51|8515.51|5
1654818810000|2022-06-09 23:53:30|8635.56|8515.56|8636.22|8516.22|8636.22|8516.22|8635.41|8515.41|9
1654818820000|2022-06-09 23:53:40|8636.29|8516.29|8635.98|8515.98|8636.29|8516.29|8635.77|8515.77|9
1654818830000|2022-06-09 23:53:50|8635.92|8515.92|8636.48|8516.48|8636.48|8516.48|8635.83|8515.83|8
1654818840000|2022-06-09 23:54:00|8636.42|8516.42|8635.8|8515.8|8636.48|8516.48|8635.8|8515.8|10
1654818850000|2022-06-09 23:54:10|8635.57|8515.57|8635.3|8515.3|8635.78|8515.78|8635.3|8515.3|10
1654818860000|2022-06-09 23:54:20|8635.23|8515.23|8634.96|8514.96|8635.31|8515.31|8634.96|8514.96|8
1654818870000|2022-06-09 23:54:30|8634.9|8514.9|8634.5|8514.5|8634.9|8514.9|8634.42|8514.42|9
1654818880000|2022-06-09 23:54:40|8634.67|8514.67|8633.2|8513.2|8634.67|8514.67|8633.2|8513.2|9
1654818890000|2022-06-09 23:54:50|8633.08|8513.08|8632.71|8512.71|8633.08|8513.08|8632.71|8512.71|8
1654818900000|2022-06-09 23:55:00|8632.64|8512.64|8633.15|8513.15|8633.27|8513.27|8632.62|8512.62|8
1654818910000|2022-06-09 23:55:10|8633.11|8513.11|8633.49|8513.49|8633.56|8513.56|8633.11|8513.11|9
1654818920000|2022-06-09 23:55:20|8633.53|8513.53|8633.58|8513.58|8633.6|8513.6|8633.43|8513.43|8
1654818930000|2022-06-09 23:55:30|8633.56|8513.56|8633.33|8513.33|8633.56|8513.56|8633.18|8513.18|7
1654818940000|2022-06-09 23:55:40|8633.34|8513.34|8633.44|8513.44|8633.44|8513.44|8633.28|8513.28|6
1654818950000|2022-06-09 23:55:50|8633.46|8513.46|8634.58|8514.58|8634.62|8514.62|8633.46|8513.46|10
1654818960000|2022-06-09 23:56:00|8634.89|8514.89|8635.7|8515.7|8635.7|8515.7|8634.89|8514.89|9
1654818970000|2022-06-09 23:56:10|8635.52|8515.52|8636.27|8516.27|8636.27|8516.27|8635.45|8515.45|10
1654818980000|2022-06-09 23:56:20|8636.29|8516.29|8636.83|8516.83|8636.83|8516.83|8635.96|8515.96|10
1654818990000|2022-06-09 23:56:30|8636.75|8516.75|8636.7|8516.7|8636.75|8516.75|8636.6|8516.6|6
1654819000000|2022-06-09 23:56:40|8636.63|8516.63|8636.32|8516.32|8636.73|8516.73|8636.32|8516.32|7
1654819010000|2022-06-09 23:56:50|8636.31|8516.31|8637.01|8517.01|8637.01|8517.01|8635.76|8515.76|10
1654819020000|2022-06-09 23:57:00|8637.07|8517.07|8637.77|8517.77|8637.84|8517.84|8637.06|8517.06|9
1654819030000|2022-06-09 23:57:10|8637.95|8517.95|8637.05|8517.05|8637.95|8517.95|8637.05|8517.05|9
1654819040000|2022-06-09 23:57:20|8636.97|8516.97|8636.52|8516.52|8636.97|8516.97|8636.34|8516.34|9
1654819050000|2022-06-09 23:57:30|8636.65|8516.65|8637.69|8517.69|8637.69|8517.69|8636.65|8516.65|9
1654819060000|2022-06-09 23:57:40|8637.74|8517.74|8638.4|8518.4|8638.4|8518.4|8637.74|8517.74|10
1654819070000|2022-06-09 23:57:50|8638.43|8518.43|8638.37|8518.37|8638.46|8518.46|8638.3|8518.3|6
1654819080000|2022-06-09 23:58:00|8638.32|8518.32|8637.87|8517.87|8638.32|8518.32|8637.87|8517.87|10
1654819090000|2022-06-09 23:58:10|8637.8|8517.8|8638.34|8518.34|8638.34|8518.34|8637.8|8517.8|9
1654819100000|2022-06-09 23:58:20|8638.25|8518.25|8637.98|8517.98|8638.38|8518.38|8637.98|8517.98|10
1654819110000|2022-06-09 23:58:30|8637.77|8517.77|8637.24|8517.24|8637.91|8517.91|8637.24|8517.24|9
1654819120000|2022-06-09 23:58:40|8637.35|8517.35|8637.49|8517.49|8637.49|8517.49|8637.35|8517.35|5
1654819130000|2022-06-09 23:58:50|8637.43|8517.43|8636.73|8516.73|8637.43|8517.43|8636.73|8516.73|8
1654819140000|2022-06-09 23:59:00|8636.56|8516.56|8636.49|8516.49|8636.78|8516.78|8636.49|8516.49|9
1654819150000|2022-06-09 23:59:10|8636.39|8516.39|8636.25|8516.25|8636.39|8516.39|8636.25|8516.25|6
1654819160000|2022-06-09 23:59:20|8636.21|8516.21|8636.08|8516.08|8636.21|8516.21|8636|8516|8
1654819170000|2022-06-09 23:59:30|8636.09|8516.09|8636.12|8516.12|8636.14|8516.14|8636.09|8516.09|4
1654819180000|2022-06-09 23:59:40|8636.11|8516.11|8634.95|8514.95|8636.11|8516.11|8634.95|8514.95|4
1654819190000|2022-06-09 23:59:50|8635.02|8515.02|8635.26|8515.26|8635.56|8515.56|8635.02|8515.02|9
1654819200000|2022-06-10 00:00:00|8635.27|8515.27|8635.74|8515.74|8635.74|8515.74|8635.23|8515.23|6
1654819210000|2022-06-10 00:00:10|8635.77|8515.77|8634.27|8514.27|8635.78|8515.78|8634.27|8514.27|10
1654819220000|2022-06-10 00:00:20|8633.72|8513.72|8632.27|8512.27|8633.72|8513.72|8632.27|8512.27|9
1654819230000|2022-06-10 00:00:30|8632.18|8512.18|8631.24|8511.24|8632.23|8512.23|8631.14|8511.14|10
1654819240000|2022-06-10 00:00:40|8631.21|8511.21|8631.08|8511.08|8631.35|8511.35|8631.08|8511.08|8
1654819250000|2022-06-10 00:00:50|8631.32|8511.32|8631.32|8511.32|8631.32|8511.32|8631.11|8511.11|7
1654819260000|2022-06-10 00:01:00|8631.33|8511.33|8630.1|8510.1|8631.33|8511.33|8630.1|8510.1|9
1654819270000|2022-06-10 00:01:10|8629.45|8509.45|8628.34|8508.34|8629.61|8509.61|8627.88|8507.88|10
1654819280000|2022-06-10 00:01:20|8628.31|8508.31|8627.09|8507.09|8628.31|8508.31|8627|8507|10
1654819290000|2022-06-10 00:01:30|8627.04|8507.04|8627.34|8507.34|8627.34|8507.34|8626.88|8506.88|9
1654819300000|2022-06-10 00:01:40|8627.26|8507.26|8626.78|8506.78|8627.26|8507.26|8626.76|8506.76|7
1654819310000|2022-06-10 00:01:50|8626.57|8506.57|8626.04|8506.04|8626.63|8506.63|8626.04|8506.04|8
1654819320000|2022-06-10 00:02:00|8625.83|8505.83|8625.6|8505.6|8625.83|8505.83|8625.12|8505.12|10
1654819330000|2022-06-10 00:02:10|8625.69|8505.69|8625.26|8505.26|8625.69|8505.69|8625.17|8505.17|10
1654819340000|2022-06-10 00:02:20|8625.16|8505.16|8624.51|8504.51|8625.25|8505.25|8624.51|8504.51|9
1654819350000|2022-06-10 00:02:30|8624.59|8504.59|8624.44|8504.44|8624.66|8504.66|8624.41|8504.41|10
1654819360000|2022-06-10 00:02:40|8624.43|8504.43|8624.79|8504.79|8624.81|8504.81|8624.43|8504.43|10
1654819370000|2022-06-10 00:02:50|8624.73|8504.73|8624.62|8504.62|8624.73|8504.73|8624.49|8504.49|9
1654819380000|2022-06-10 00:03:00|8624.77|8504.77|8625.77|8505.77|8625.81|8505.81|8624.66|8504.66|10
1654819390000|2022-06-10 00:03:10|8624.2|8504.2|8624.93|8504.93|8624.93|8504.93|8624.18|8504.18|7
1654819400000|2022-06-10 00:03:20|8624.89|8504.89|8625.06|8505.06|8625.12|8505.12|8624.81|8504.81|10
1654819410000|2022-06-10 00:03:30|8625.13|8505.13|8625.91|8505.91|8625.91|8505.91|8625.13|8505.13|9
1654819420000|2022-06-10 00:03:40|8626.57|8506.57|8627.57|8507.57|8627.57|8507.57|8626.57|8506.57|9
1654819430000|2022-06-10 00:03:50|8627.54|8507.54|8628.35|8508.35|8628.78|8508.78|8627.54|8507.54|9
1654819440000|2022-06-10 00:04:00|8628.23|8508.23|8629.39|8509.39|8629.39|8509.39|8628.23|8508.23|9
1654819450000|2022-06-10 00:04:10|8629.7|8509.7|8630.92|8510.92|8631.05|8511.05|8629.7|8509.7|10
1654819460000|2022-06-10 00:04:20|8630.82|8510.82|8631.77|8511.77|8631.77|8511.77|8630.77|8510.77|9
1654819470000|2022-06-10 00:04:30|8632.19|8512.19|8636.48|8516.48|8636.48|8516.48|8632.19|8512.19|9
1654819480000|2022-06-10 00:04:40|8637.1|8517.1|8640.54|8520.54|8640.54|8520.54|8636.79|8516.79|10
1654819490000|2022-06-10 00:04:50|8640.68|8520.68|8640.19|8520.19|8640.7|8520.7|8640.19|8520.19|10
1654819500000|2022-06-10 00:05:00|8640.2|8520.2|8641.19|8521.19|8641.19|8521.19|8640.08|8520.08|9
1654819510000|2022-06-10 00:05:10|8641.58|8521.58|8643.19|8523.19|8643.35|8523.35|8641.58|8521.58|10
1654819520000|2022-06-10 00:05:20|8643.1|8523.1|8642.48|8522.48|8643.1|8523.1|8642.11|8522.11|10
1654819530000|2022-06-10 00:05:30|8642.52|8522.52|8642.93|8522.93|8642.93|8522.93|8642.4|8522.4|8
1654819540000|2022-06-10 00:05:40|8642.62|8522.62|8642.69|8522.69|8642.69|8522.69|8641.89|8521.89|10
1654819550000|2022-06-10 00:05:50|8642.37|8522.37|8642.79|8522.79|8642.82|8522.82|8642.37|8522.37|7
1654819560000|2022-06-10 00:06:00|8642.87|8522.87|8642.42|8522.42|8642.89|8522.89|8642.22|8522.22|10
1654819570000|2022-06-10 00:06:10|8642.5|8522.5|8640.02|8520.02|8642.5|8522.5|8640.02|8520.02|10
1654819580000|2022-06-10 00:06:20|8640.24|8520.24|8640.18|8520.18|8640.24|8520.24|8640.08|8520.08|9
1654819590000|2022-06-10 00:06:30|8640.19|8520.19|8639.95|8519.95|8640.21|8520.21|8639.81|8519.81|7
1654819600000|2022-06-10 00:06:40|8639.92|8519.92|8639.4|8519.4|8640.03|8520.03|8639.4|8519.4|9
1654819610000|2022-06-10 00:06:50|8638.55|8518.55|8636.93|8516.93|8638.55|8518.55|8636.93|8516.93|10
1654819620000|2022-06-10 00:07:00|8636.92|8516.92|8634.68|8514.68|8636.92|8516.92|8634.61|8514.61|10
1654819630000|2022-06-10 00:07:10|8634.58|8514.58|8633.9|8513.9|8634.65|8514.65|8633.9|8513.9|10
1654819640000|2022-06-10 00:07:20|8634.09|8514.09|8632.63|8512.63|8634.09|8514.09|8632.63|8512.63|10
1654819650000|2022-06-10 00:07:30|8632.64|8512.64|8630.51|8510.51|8632.86|8512.86|8630.51|8510.51|10
1654819660000|2022-06-10 00:07:40|8630.76|8510.76|8630.69|8510.69|8631.1|8511.1|8630.62|8510.62|10
1654819670000|2022-06-10 00:07:50|8630.7|8510.7|8630.32|8510.32|8630.91|8510.91|8630.32|8510.32|9
1654819680000|2022-06-10 00:08:00|8630.4|8510.4|8630.08|8510.08|8630.64|8510.64|8630.07|8510.07|10
1654819690000|2022-06-10 00:08:10|8629.88|8509.88|8629.78|8509.78|8630.31|8510.31|8629.63|8509.63|9
1654819700000|2022-06-10 00:08:20|8629.89|8509.89|8630.61|8510.61|8630.94|8510.94|8629.89|8509.89|9
1654819710000|2022-06-10 00:08:30|8630.66|8510.66|8630.47|8510.47|8630.66|8510.66|8630.34|8510.34|9
1654819720000|2022-06-10 00:08:40|8630.57|8510.57|8630.64|8510.64|8630.81|8510.81|8630.49|8510.49|10
1654819730000|2022-06-10 00:08:50|8630.61|8510.61|8630.3|8510.3|8630.61|8510.61|8630.12|8510.12|6
1654819740000|2022-06-10 00:09:00|8630.43|8510.43|8630.37|8510.37|8630.88|8510.88|8630.37|8510.37|8
1654819750000|2022-06-10 00:09:10|8630.4|8510.4|8630.19|8510.19|8630.71|8510.71|8629.6|8509.6|10
1654819760000|2022-06-10 00:09:20|8630.2|8510.2|8631.25|8511.25|8631.25|8511.25|8630.2|8510.2|10
1654819770000|2022-06-10 00:09:30|8631.43|8511.43|8630.91|8510.91|8631.43|8511.43|8630.6|8510.6|9
1654819780000|2022-06-10 00:09:40|8630.87|8510.87|8629.96|8509.96|8630.87|8510.87|8629.96|8509.96|10
1654819790000|2022-06-10 00:09:50|8629.79|8509.79|8628.92|8508.92|8629.79|8509.79|8628.84|8508.84|10
1654819800000|2022-06-10 00:10:00|8629.08|8509.08|8627.63|8507.63|8629.08|8509.08|8627.63|8507.63|9
1654819810000|2022-06-10 00:10:10|8627.64|8507.64|8626.8|8506.8|8627.64|8507.64|8626.77|8506.77|10
1654819820000|2022-06-10 00:10:20|8626.77|8506.77|8625.93|8505.93|8626.98|8506.98|8625.82|8505.82|10
1654819830000|2022-06-10 00:10:30|8625.86|8505.86|8623.07|8503.07|8625.86|8505.86|8623.07|8503.07|10
1654819840000|2022-06-10 00:10:40|8622.94|8502.94|8621.59|8501.59|8622.99|8502.99|8621.59|8501.59|9
1654819850000|2022-06-10 00:10:50|8621.25|8501.25|8620.76|8500.76|8621.25|8501.25|8620.76|8500.76|10
1654819860000|2022-06-10 00:11:00|8620.65|8500.65|8619.25|8499.25|8620.83|8500.83|8619.25|8499.25|9
1654819870000|2022-06-10 00:11:10|8619.24|8499.24|8617.88|8497.88|8619.24|8499.24|8617.88|8497.88|10
1654819880000|2022-06-10 00:11:20|8617.91|8497.91|8616.09|8496.09|8617.91|8497.91|8616.09|8496.09|10
1654819890000|2022-06-10 00:11:30|8615.99|8495.99|8615.51|8495.51|8616.34|8496.34|8615.51|8495.51|10
1654819900000|2022-06-10 00:11:40|8615.43|8495.43|8615.88|8495.88|8615.88|8495.88|8615.23|8495.23|7
1654819910000|2022-06-10 00:11:50|8615.85|8495.85|8615.96|8495.96|8616.35|8496.35|8615.72|8495.72|10
1654819920000|2022-06-10 00:12:00|8615.49|8495.49|8612.53|8492.53|8615.49|8495.49|8612.46|8492.46|9
1654819930000|2022-06-10 00:12:10|8611.76|8491.76|8608.51|8488.51|8611.76|8491.76|8608.51|8488.51|10
1654819940000|2022-06-10 00:12:20|8608.62|8488.62|8604.67|8484.67|8608.65|8488.65|8604.67|8484.67|10
1654819950000|2022-06-10 00:12:30|8604.86|8484.86|8604.23|8484.23|8604.86|8484.86|8604.21|8484.21|10
1654819960000|2022-06-10 00:12:40|8603.74|8483.74|8602.5|8482.5|8603.74|8483.74|8602.31|8482.31|10
1654819970000|2022-06-10 00:12:50|8602.82|8482.82|8603.18|8483.18|8603.22|8483.22|8602.04|8482.04|10
1654819980000|2022-06-10 00:13:00|8602.45|8482.45|8601.98|8481.98|8602.45|8482.45|8601.7|8481.7|9
1654819990000|2022-06-10 00:13:10|8601.89|8481.89|8601.86|8481.86|8601.93|8481.93|8600.93|8480.93|10
1654820000000|2022-06-10 00:13:20|8601.54|8481.54|8601.06|8481.06|8601.54|8481.54|8600.58|8480.58|10
1654820010000|2022-06-10 00:13:30|8600.87|8480.87|8600.73|8480.73|8601.03|8481.03|8600.44|8480.44|10
1654820020000|2022-06-10 00:13:40|8600.59|8480.59|8586.91|8466.91|8600.75|8480.75|8586.91|8466.91|10
1654820030000|2022-06-10 00:13:50|8586.29|8466.29|8589.09|8469.09|8591.17|8471.17|8585.99|8465.99|10
1654820040000|2022-06-10 00:14:00|8589.52|8469.52|8586.99|8466.99|8590.26|8470.26|8586.99|8466.99|9
1654820050000|2022-06-10 00:14:10|8586.84|8466.84|8584.61|8464.61|8586.84|8466.84|8584.61|8464.61|10
1654820060000|2022-06-10 00:14:20|8584.36|8464.36|8585.84|8465.84|8585.84|8465.84|8584.07|8464.07|10
1654820070000|2022-06-10 00:14:30|8585.72|8465.72|8585.18|8465.18|8586.01|8466.01|8585.18|8465.18|10
1654820080000|2022-06-10 00:14:40|8585.16|8465.16|8585.18|8465.18|8585.19|8465.19|8584.6|8464.6|9
1654820090000|2022-06-10 00:14:50|8585.19|8465.19|8584.79|8464.79|8585.19|8465.19|8584.64|8464.64|10
1654820100000|2022-06-10 00:15:00|8584.75|8464.75|8583.04|8463.04|8584.75|8464.75|8582.74|8462.74|10
1654820110000|2022-06-10 00:15:10|8583.08|8463.08|8581.89|8461.89|8583.08|8463.08|8581.83|8461.83|7
1654820120000|2022-06-10 00:15:20|8581.61|8461.61|8573.62|8453.62|8581.61|8461.61|8573.62|8453.62|10
1654820130000|2022-06-10 00:15:30|8571.42|8451.42|8557.56|8437.56|8571.42|8451.42|8557.28|8437.28|10
1654820140000|2022-06-10 00:15:40|8556.51|8436.51|8558.2|8438.2|8558.2|8438.2|8552.62|8432.62|10
1654820150000|2022-06-10 00:15:50|8556.49|8436.49|8559.97|8439.97|8559.97|8439.97|8556.49|8436.49|9
1654820160000|2022-06-10 00:16:00|8559.93|8439.93|8552.23|8432.23|8560.03|8440.03|8552.23|8432.23|10
1654820170000|2022-06-10 00:16:10|8552.11|8432.11|8539.08|8419.08|8552.11|8432.11|8539.08|8419.08|10
1654820180000|2022-06-10 00:16:20|8537.66|8417.66|8520.13|8400.13|8537.66|8417.66|8515.13|8395.13|10
1654820190000|2022-06-10 00:16:30|8513.22|8393.22|8486.89|8366.89|8513.22|8393.22|8486.89|8366.89|10
1654820200000|2022-06-10 00:16:40|8484.5|8364.5|8486.8|8366.8|8486.8|8366.8|8481.74|8361.74|10
1654820210000|2022-06-10 00:16:50|8486.69|8366.69|8484.54|8364.54|8486.69|8366.69|8481.71|8361.71|10
1654820220000|2022-06-10 00:17:00|8484.74|8364.74|8479.07|8359.07|8484.74|8364.74|8479.07|8359.07|10
1654820230000|2022-06-10 00:17:10|8478.87|8358.87|8469.28|8349.28|8479.15|8359.15|8469.28|8349.28|10
1654820240000|2022-06-10 00:17:20|8469.4|8349.4|8468.09|8348.09|8469.4|8349.4|8466.46|8346.46|10
1654820250000|2022-06-10 00:17:30|8469.99|8349.99|8480.65|8360.65|8480.65|8360.65|8469.71|8349.71|10
1654820260000|2022-06-10 00:17:40|8482.25|8362.25|8484.41|8364.41|8484.94|8364.94|8482.25|8362.25|9
1654820270000|2022-06-10 00:17:50|8484.61|8364.61|8485.56|8365.56|8485.95|8365.95|8483.76|8363.76|10
1654820280000|2022-06-10 00:18:00|8485.23|8365.23|8482.94|8362.94|8485.81|8365.81|8482.67|8362.67|10
1654820290000|2022-06-10 00:18:10|8483.39|8363.39|8479.48|8359.48|8483.88|8363.88|8479.48|8359.48|10
1654820300000|2022-06-10 00:18:20|8479.25|8359.25|8479.39|8359.39|8479.54|8359.54|8477.89|8357.89|10
1654820310000|2022-06-10 00:18:30|8479.77|8359.77|8486.32|8366.32|8486.32|8366.32|8479.77|8359.77|9
1654820320000|2022-06-10 00:18:40|8485.45|8365.45|8489.99|8369.99|8489.99|8369.99|8485.45|8365.45|10
1654820330000|2022-06-10 00:18:50|8489.76|8369.76|8494.5|8374.5|8494.5|8374.5|8489.76|8369.76|10
1654820340000|2022-06-10 00:19:00|8495.32|8375.32|8504.28|8384.28|8504.28|8384.28|8495.32|8375.32|10
1654820350000|2022-06-10 00:19:10|8505.83|8385.83|8515.75|8395.75|8515.75|8395.75|8505.83|8385.83|10
1654820360000|2022-06-10 00:19:20|8515.49|8395.49|8517.55|8397.55|8517.55|8397.55|8515.44|8395.44|10
1654820370000|2022-06-10 00:19:30|8518.53|8398.53|8514.61|8394.61|8519.39|8399.39|8514.61|8394.61|10
1654820380000|2022-06-10 00:19:40|8513.62|8393.62|8512.31|8392.31|8514.61|8394.61|8512.06|8392.06|10
1654820390000|2022-06-10 00:19:50|8512.16|8392.16|8505.31|8385.31|8512.16|8392.16|8505.31|8385.31|10
1654820400000|2022-06-10 00:20:00|8504.44|8384.44|8504.22|8384.22|8505.39|8385.39|8503.94|8383.94|10
1654820410000|2022-06-10 00:20:10|8504.35|8384.35|8502.67|8382.67|8504.76|8384.76|8502.67|8382.67|10
1654820420000|2022-06-10 00:20:20|8502.8|8382.8|8500.66|8380.66|8502.8|8382.8|8500.66|8380.66|10
1654820430000|2022-06-10 00:20:30|8500.54|8380.54|8504.75|8384.75|8505.11|8385.11|8500.54|8380.54|10
1654820440000|2022-06-10 00:20:40|8504.86|8384.86|8506.16|8386.16|8506.16|8386.16|8504.71|8384.71|10
1654820450000|2022-06-10 00:20:50|8505.95|8385.95|8506.07|8386.07|8506.13|8386.13|8505.84|8385.84|10
1654820460000|2022-06-10 00:21:00|8505.17|8385.17|8503.73|8383.73|8505.97|8385.97|8503.73|8383.73|10
1654820470000|2022-06-10 00:21:10|8504.44|8384.44|8503.73|8383.73|8504.44|8384.44|8503.21|8383.21|10
1654820480000|2022-06-10 00:21:20|8502.95|8382.95|8503.93|8383.93|8504.02|8384.02|8502.82|8382.82|10
1654820490000|2022-06-10 00:21:30|8504.02|8384.02|8508.73|8388.73|8508.81|8388.81|8504.02|8384.02|10
1654820500000|2022-06-10 00:21:40|8507.75|8387.75|8517.08|8397.08|8517.08|8397.08|8507.75|8387.75|10
1654820510000|2022-06-10 00:21:50|8517.23|8397.23|8523.8|8403.8|8523.8|8403.8|8517.23|8397.23|10
1654820520000|2022-06-10 00:22:00|8524.41|8404.41|8527.35|8407.35|8527.89|8407.89|8524.41|8404.41|10
1654820530000|2022-06-10 00:22:10|8530.3|8410.3|8532.32|8412.32|8532.53|8412.53|8530.3|8410.3|10
1654820540000|2022-06-10 00:22:20|8532.27|8412.27|8532.49|8412.49|8533.23|8413.23|8532.27|8412.27|10
1654820550000|2022-06-10 00:22:30|8532.8|8412.8|8532.11|8412.11|8533.55|8413.55|8532.03|8412.03|10
1654820560000|2022-06-10 00:22:40|8531.92|8411.92|8529.31|8409.31|8531.96|8411.96|8529.31|8409.31|8
1654820570000|2022-06-10 00:22:50|8527.9|8407.9|8525.55|8405.55|8527.9|8407.9|8524.93|8404.93|10
1654820580000|2022-06-10 00:23:00|8525.52|8405.52|8525.96|8405.96|8525.98|8405.98|8525.05|8405.05|10
1654820590000|2022-06-10 00:23:10|8525.65|8405.65|8524.01|8404.01|8525.65|8405.65|8523.82|8403.82|10
1654820600000|2022-06-10 00:23:20|8524.55|8404.55|8523.71|8403.71|8525.09|8405.09|8523.71|8403.71|9
1654820610000|2022-06-10 00:23:30|8524.83|8404.83|8527.67|8407.67|8527.67|8407.67|8524.74|8404.74|10
1654820620000|2022-06-10 00:23:40|8528.17|8408.17|8529.9|8409.9|8530.23|8410.23|8528.17|8408.17|10
1654820630000|2022-06-10 00:23:50|8530.48|8410.48|8531.36|8411.36|8531.36|8411.36|8530.22|8410.22|9
1654820640000|2022-06-10 00:24:00|8531.97|8411.97|8532.93|8412.93|8532.93|8412.93|8531.97|8411.97|9
1654820650000|2022-06-10 00:24:10|8533.11|8413.11|8531.99|8411.99|8533.39|8413.39|8530.91|8410.91|10
1654820660000|2022-06-10 00:24:20|8531.87|8411.87|8530.65|8410.65|8531.99|8411.99|8530.21|8410.21|10
1654820670000|2022-06-10 00:24:30|8530.98|8410.98|8530.8|8410.8|8531.49|8411.49|8530.59|8410.59|10
1654820680000|2022-06-10 00:24:40|8530.44|8410.44|8530.76|8410.76|8530.76|8410.76|8529.72|8409.72|10
1654820690000|2022-06-10 00:24:50|8530.66|8410.66|8528.97|8408.97|8530.66|8410.66|8528.97|8408.97|10
1654820700000|2022-06-10 00:25:00|8528.91|8408.91|8528.09|8408.09|8529.77|8409.77|8528.09|8408.09|10
1654820710000|2022-06-10 00:25:10|8528.01|8408.01|8528.17|8408.17|8528.21|8408.21|8527.5|8407.5|10
1654820720000|2022-06-10 00:25:20|8527.19|8407.19|8526.38|8406.38|8527.19|8407.19|8526.19|8406.19|10
1654820730000|2022-06-10 00:25:30|8527.11|8407.11|8530.73|8410.73|8530.73|8410.73|8526.64|8406.64|10
1654820740000|2022-06-10 00:25:40|8531.67|8411.67|8537.49|8417.49|8537.49|8417.49|8531.67|8411.67|10
1654820750000|2022-06-10 00:25:50|8537.63|8417.63|8537.47|8417.47|8537.76|8417.76|8537.15|8417.15|10
1654820760000|2022-06-10 00:26:00|8537.57|8417.57|8541.21|8421.21|8541.46|8421.46|8537.57|8417.57|9
1654820770000|2022-06-10 00:26:10|8541.15|8421.15|8544.68|8424.68|8544.68|8424.68|8540.33|8420.33|10
1654820780000|2022-06-10 00:26:20|8545.07|8425.07|8544.42|8424.42|8545.67|8425.67|8544.42|8424.42|10
1654820790000|2022-06-10 00:26:30|8543.66|8423.66|8544.11|8424.11|8544.63|8424.63|8543.66|8423.66|10
1654820800000|2022-06-10 00:26:40|8543.9|8423.9|8541.65|8421.65|8543.9|8423.9|8541.65|8421.65|10
1654820810000|2022-06-10 00:26:50|8541.76|8421.76|8540.1|8420.1|8541.76|8421.76|8540.05|8420.05|10
1654820820000|2022-06-10 00:27:00|8540.01|8420.01|8540.69|8420.69|8540.69|8420.69|8539.78|8419.78|10
1654820830000|2022-06-10 00:27:10|8539.64|8419.64|8539.25|8419.25|8540.31|8420.31|8539|8419|10
1654820840000|2022-06-10 00:27:20|8539.18|8419.18|8538.72|8418.72|8539.18|8419.18|8537.8|8417.8|10
1654820850000|2022-06-10 00:27:30|8537.79|8417.79|8538.41|8418.41|8539.48|8419.48|8537.79|8417.79|10
1654820860000|2022-06-10 00:27:40|8538.63|8418.63|8539.04|8419.04|8539.58|8419.58|8538.63|8418.63|10
1654820870000|2022-06-10 00:27:50|8539.29|8419.29|8539.12|8419.12|8539.42|8419.42|8538.83|8418.83|9
1654820880000|2022-06-10 00:28:00|8539.04|8419.04|8540.19|8420.19|8540.19|8420.19|8539.04|8419.04|8
1654820890000|2022-06-10 00:28:10|8540.25|8420.25|8542|8422|8542.06|8422.06|8539.97|8419.97|10
1654820900000|2022-06-10 00:28:20|8542.17|8422.17|8542.1|8422.1|8542.71|8422.71|8542.1|8422.1|10
1654820910000|2022-06-10 00:28:30|8541.81|8421.81|8541.42|8421.42|8541.81|8421.81|8541.02|8421.02|8
1654820920000|2022-06-10 00:28:40|8541.16|8421.16|8542.06|8422.06|8542.12|8422.12|8541.06|8421.06|9
1654820930000|2022-06-10 00:28:50|8542.46|8422.46|8543.12|8423.12|8543.12|8423.12|8542.16|8422.16|10
1654820940000|2022-06-10 00:29:00|8543.15|8423.15|8544.06|8424.06|8544.06|8424.06|8543.15|8423.15|9
1654820950000|2022-06-10 00:29:10|8543.8|8423.8|8542.02|8422.02|8544.18|8424.18|8542.02|8422.02|10
1654820960000|2022-06-10 00:29:20|8542.78|8422.78|8542.61|8422.61|8542.8|8422.8|8542.02|8422.02|10
1654820970000|2022-06-10 00:29:30|8542.43|8422.43|8543.18|8423.18|8543.18|8423.18|8541.99|8421.99|10
1654820980000|2022-06-10 00:29:40|8543.31|8423.31|8543.61|8423.61|8543.99|8423.99|8542.97|8422.97|10
1654820990000|2022-06-10 00:29:50|8544.22|8424.22|8543.89|8423.89|8544.4|8424.4|8543.88|8423.88|10
1654821000000|2022-06-10 00:30:00|8544.07|8424.07|8543.51|8423.51|8544.47|8424.47|8543.49|8423.49|10
1654821010000|2022-06-10 00:30:10|8543.12|8423.12|8541.5|8421.5|8543.73|8423.73|8541.5|8421.5|9
1654821020000|2022-06-10 00:30:20|8541.1|8421.1|8539.83|8419.83|8541.44|8421.44|8539.41|8419.41|10
1654821030000|2022-06-10 00:30:30|8539.35|8419.35|8539.22|8419.22|8540.17|8420.17|8539.17|8419.17|10
1654821040000|2022-06-10 00:30:40|8539.09|8419.09|8538.1|8418.1|8539.09|8419.09|8538.06|8418.06|10
1654821050000|2022-06-10 00:30:50|8537.99|8417.99|8534.62|8414.62|8538.12|8418.12|8534.62|8414.62|10
1654821060000|2022-06-10 00:31:00|8533.89|8413.89|8531.5|8411.5|8534.02|8414.02|8531.41|8411.41|10
1654821070000|2022-06-10 00:31:10|8530.17|8410.17|8529.95|8409.95|8530.29|8410.29|8529.68|8409.68|9
1654821080000|2022-06-10 00:31:20|8529.85|8409.85|8529.73|8409.73|8530.33|8410.33|8529.68|8409.68|10
1654821090000|2022-06-10 00:31:30|8529.82|8409.82|8528.92|8408.92|8529.93|8409.93|8528.8|8408.8|10
1654821100000|2022-06-10 00:31:40|8528.56|8408.56|8526.71|8406.71|8528.9|8408.9|8526.71|8406.71|10
1654821110000|2022-06-10 00:31:50|8526.14|8406.14|8524.95|8404.95|8526.17|8406.17|8524.61|8404.61|9
1654821120000|2022-06-10 00:32:00|8524.24|8404.24|8524.57|8404.57|8524.57|8404.57|8523.32|8403.32|10
1654821130000|2022-06-10 00:32:10|8523.53|8403.53|8521.6|8401.6|8524.18|8404.18|8521.6|8401.6|10
1654821140000|2022-06-10 00:32:20|8522.34|8402.34|8523.33|8403.33|8523.91|8403.91|8521.81|8401.81|10
1654821150000|2022-06-10 00:32:30|8523.61|8403.61|8526.93|8406.93|8526.93|8406.93|8523.51|8403.51|10
1654821160000|2022-06-10 00:32:40|8525.74|8405.74|8526.29|8406.29|8527.09|8407.09|8525.66|8405.66|10
1654821170000|2022-06-10 00:32:50|8526.24|8406.24|8525.34|8405.34|8526.72|8406.72|8525.26|8405.26|10
1654821180000|2022-06-10 00:33:00|8525.43|8405.43|8526.87|8406.87|8527.41|8407.41|8525.43|8405.43|10
1654821190000|2022-06-10 00:33:10|8527.63|8407.63|8529.63|8409.63|8529.63|8409.63|8527.63|8407.63|10
1654821200000|2022-06-10 00:33:20|8529.4|8409.4|8531.32|8411.32|8531.32|8411.32|8529.4|8409.4|10
1654821210000|2022-06-10 00:33:30|8530.62|8410.62|8531.53|8411.53|8531.96|8411.96|8530.62|8410.62|10
1654821220000|2022-06-10 00:33:40|8531.67|8411.67|8531.66|8411.66|8532.02|8412.02|8530.88|8410.88|10
1654821230000|2022-06-10 00:33:50|8531.51|8411.51|8532.16|8412.16|8532.56|8412.56|8531.51|8411.51|10
1654821240000|2022-06-10 00:34:00|8532.1|8412.1|8531.39|8411.39|8532.1|8412.1|8531.26|8411.26|10
1654821250000|2022-06-10 00:34:10|8532.33|8412.33|8532.59|8412.59|8533.26|8413.26|8531.8|8411.8|10
1654821260000|2022-06-10 00:34:20|8532.64|8412.64|8532.17|8412.17|8533.72|8413.72|8532.17|8412.17|10
1654821270000|2022-06-10 00:34:30|8532.25|8412.25|8532.65|8412.65|8533.54|8413.54|8532.25|8412.25|10
1654821280000|2022-06-10 00:34:40|8532.96|8412.96|8533.48|8413.48|8533.48|8413.48|8532.96|8412.96|10
1654821290000|2022-06-10 00:34:50|8533.33|8413.33|8533.48|8413.48|8533.52|8413.52|8533.1|8413.1|9
1654821300000|2022-06-10 00:35:00|8533.49|8413.49|8531.97|8411.97|8533.54|8413.54|8531.97|8411.97|9
1654821310000|2022-06-10 00:35:10|8532.02|8412.02|8531.94|8411.94|8532.32|8412.32|8531.71|8411.71|10
1654821320000|2022-06-10 00:35:20|8531.83|8411.83|8531.12|8411.12|8531.92|8411.92|8531.12|8411.12|10
1654821330000|2022-06-10 00:35:30|8531.05|8411.05|8531.43|8411.43|8531.43|8411.43|8531|8411|10
1654821340000|2022-06-10 00:35:40|8531.45|8411.45|8530.95|8410.95|8531.69|8411.69|8530.95|8410.95|9
1654821350000|2022-06-10 00:35:50|8530.63|8410.63|8531.7|8411.7|8531.73|8411.73|8530.63|8410.63|9
1654821360000|2022-06-10 00:36:00|8532.1|8412.1|8535.74|8415.74|8535.74|8415.74|8532.1|8412.1|10
1654821370000|2022-06-10 00:36:10|8535.56|8415.56|8536.32|8416.32|8536.32|8416.32|8535.56|8415.56|10
1654821380000|2022-06-10 00:36:20|8536.48|8416.48|8537.26|8417.26|8537.26|8417.26|8536.16|8416.16|10
1654821390000|2022-06-10 00:36:30|8537.04|8417.04|8537.43|8417.43|8537.83|8417.83|8537.04|8417.04|9
1654821400000|2022-06-10 00:36:40|8537.24|8417.24|8537.93|8417.93|8538.21|8418.21|8537.24|8417.24|10
1654821410000|2022-06-10 00:36:50|8537.72|8417.72|8538.56|8418.56|8538.56|8418.56|8537.72|8417.72|10
1654821420000|2022-06-10 00:37:00|8538.52|8418.52|8539.85|8419.85|8539.85|8419.85|8538.48|8418.48|10
1654821430000|2022-06-10 00:37:10|8539.62|8419.62|8542.1|8422.1|8542.1|8422.1|8539.62|8419.62|10
1654821440000|2022-06-10 00:37:20|8542.02|8422.02|8540.94|8420.94|8542.02|8422.02|8540.94|8420.94|10
1654821450000|2022-06-10 00:37:30|8540.71|8420.71|8540.14|8420.14|8540.71|8420.71|8539.78|8419.78|10
1654821460000|2022-06-10 00:37:40|8540.06|8420.06|8538.65|8418.65|8540.06|8420.06|8538.57|8418.57|10
1654821470000|2022-06-10 00:37:50|8538.76|8418.76|8537.79|8417.79|8538.76|8418.76|8537.42|8417.42|10
1654821480000|2022-06-10 00:38:00|8537.59|8417.59|8537.7|8417.7|8537.99|8417.99|8537.3|8417.3|10
1654821490000|2022-06-10 00:38:10|8537.79|8417.79|8539.78|8419.78|8539.78|8419.78|8537.79|8417.79|10
1654821500000|2022-06-10 00:38:20|8540.05|8420.05|8541.09|8421.09|8541.09|8421.09|8540.05|8420.05|10
1654821510000|2022-06-10 00:38:30|8540.97|8420.97|8542.42|8422.42|8542.62|8422.62|8540.97|8420.97|10
1654821520000|2022-06-10 00:38:40|8542.65|8422.65|8543.1|8423.1|8543.1|8423.1|8542.31|8422.31|10
1654821530000|2022-06-10 00:38:50|8543.27|8423.27|8543.87|8423.87|8543.87|8423.87|8543.27|8423.27|9
1654821540000|2022-06-10 00:39:00|8544.05|8424.05|8544.48|8424.48|8544.48|8424.48|8543.59|8423.59|10
1654821550000|2022-06-10 00:39:10|8544.63|8424.63|8546.24|8426.24|8546.24|8426.24|8544.56|8424.56|10
1654821560000|2022-06-10 00:39:20|8546.48|8426.48|8550.43|8430.43|8550.43|8430.43|8546.46|8426.46|9
1654821570000|2022-06-10 00:39:30|8550.56|8430.56|8554.03|8434.03|8554.03|8434.03|8550.56|8430.56|10
1654821580000|2022-06-10 00:39:40|8554.24|8434.24|8556.61|8436.61|8556.61|8436.61|8554.24|8434.24|10
1654821590000|2022-06-10 00:39:50|8556.91|8436.91|8559.33|8439.33|8559.33|8439.33|8556.6|8436.6|10
1654821600000|2022-06-10 00:40:00|8560.24|8440.24|8563.89|8443.89|8563.89|8443.89|8560.24|8440.24|10
1654821610000|2022-06-10 00:40:10|8564.44|8444.44|8564.84|8444.84|8565.32|8445.32|8564.01|8444.01|10
1654821620000|2022-06-10 00:40:20|8564.6|8444.6|8561.81|8441.81|8564.6|8444.6|8561.81|8441.81|10
1654821630000|2022-06-10 00:40:30|8561.7|8441.7|8559.66|8439.66|8562.7|8442.7|8559.66|8439.66|10
1654821640000|2022-06-10 00:40:40|8559.93|8439.93|8559.91|8439.91|8560.34|8440.34|8559.55|8439.55|10
1654821650000|2022-06-10 00:40:50|8559.77|8439.77|8559.52|8439.52|8559.89|8439.89|8559.18|8439.18|9
1654821660000|2022-06-10 00:41:00|8559.79|8439.79|8558.96|8438.96|8559.96|8439.96|8558.96|8438.96|10
1654821670000|2022-06-10 00:41:10|8559.3|8439.3|8558.86|8438.86|8559.36|8439.36|8558.18|8438.18|10
1654821680000|2022-06-10 00:41:20|8558.85|8438.85|8558.8|8438.8|8559.21|8439.21|8557.95|8437.95|10
1654821690000|2022-06-10 00:41:30|8558.36|8438.36|8555.63|8435.63|8558.36|8438.36|8555.63|8435.63|10
1654821700000|2022-06-10 00:41:40|8555.82|8435.82|8559.62|8439.62|8559.62|8439.62|8555.82|8435.82|10
1654821710000|2022-06-10 00:41:50|8559.69|8439.69|8559.3|8439.3|8560.24|8440.24|8558.97|8438.97|10
1654821720000|2022-06-10 00:42:00|8559.27|8439.27|8558.7|8438.7|8559.63|8439.63|8558.27|8438.27|10
1654821730000|2022-06-10 00:42:10|8557.93|8437.93|8558.99|8438.99|8558.99|8438.99|8557.63|8437.63|10
1654821740000|2022-06-10 00:42:20|8558.24|8438.24|8557.27|8437.27|8558.94|8438.94|8557.2|8437.2|10
1654821750000|2022-06-10 00:42:30|8557.51|8437.51|8556.91|8436.91|8557.51|8437.51|8556.91|8436.91|10
1654821760000|2022-06-10 00:42:40|8556.74|8436.74|8558.08|8438.08|8558.08|8438.08|8556.59|8436.59|10
1654821770000|2022-06-10 00:42:50|8557.51|8437.51|8558.05|8438.05|8558.38|8438.38|8557.51|8437.51|10
1654821780000|2022-06-10 00:43:00|8557.51|8437.51|8556.98|8436.98|8558.03|8438.03|8556.55|8436.55|10
1654821790000|2022-06-10 00:43:10|8556.87|8436.87|8556.97|8436.97|8557.25|8437.25|8556.76|8436.76|10
1654821800000|2022-06-10 00:43:20|8557.28|8437.28|8558.63|8438.63|8558.63|8438.63|8557.28|8437.28|10
1654821810000|2022-06-10 00:43:30|8558.82|8438.82|8559.67|8439.67|8559.79|8439.79|8558.77|8438.77|10
1654821820000|2022-06-10 00:43:40|8559.71|8439.71|8561.82|8441.82|8561.82|8441.82|8559.69|8439.69|10
1654821830000|2022-06-10 00:43:50|8562.49|8442.49|8562.31|8442.31|8562.63|8442.63|8561.98|8441.98|10
1654821840000|2022-06-10 00:44:00|8562.64|8442.64|8562.77|8442.77|8563.07|8443.07|8562.43|8442.43|10
1654821850000|2022-06-10 00:44:10|8562.97|8442.97|8563.13|8443.13|8563.31|8443.31|8562.79|8442.79|10
1654821860000|2022-06-10 00:44:20|8563.15|8443.15|8563.91|8443.91|8564.18|8444.18|8563.05|8443.05|9
1654821870000|2022-06-10 00:44:30|8564.14|8444.14|8565.15|8445.15|8565.15|8445.15|8564.12|8444.12|10
1654821880000|2022-06-10 00:44:40|8565.39|8445.39|8567.07|8447.07|8567.07|8447.07|8565.39|8445.39|10
1654821890000|2022-06-10 00:44:50|8567.82|8447.82|8568.83|8448.83|8568.83|8448.83|8567.82|8447.82|10
1654821900000|2022-06-10 00:45:00|8568.55|8448.55|8567.46|8447.46|8568.55|8448.55|8567.15|8447.15|10
1654821910000|2022-06-10 00:45:10|8566.59|8446.59|8567.25|8447.25|8567.53|8447.53|8566.59|8446.59|10
1654821920000|2022-06-10 00:45:20|8567.55|8447.55|8568.52|8448.52|8568.52|8448.52|8567.52|8447.52|10
1654821930000|2022-06-10 00:45:30|8568.27|8448.27|8567.62|8447.62|8568.49|8448.49|8567.47|8447.47|10
1654821940000|2022-06-10 00:45:40|8567.56|8447.56|8568.08|8448.08|8568.08|8448.08|8567.56|8447.56|7
1654821950000|2022-06-10 00:45:50|8568.29|8448.29|8569.24|8449.24|8569.24|8449.24|8568.28|8448.28|9
1654821960000|2022-06-10 00:46:00|8569.09|8449.09|8569.99|8449.99|8569.99|8449.99|8568.64|8448.64|9
1654821970000|2022-06-10 00:46:10|8570.05|8450.05|8570.25|8450.25|8570.4|8450.4|8570.05|8450.05|9
1654821980000|2022-06-10 00:46:20|8570.05|8450.05|8570.13|8450.13|8570.18|8450.18|8569.91|8449.91|10
1654821990000|2022-06-10 00:46:30|8570.02|8450.02|8570.16|8450.16|8570.16|8450.16|8569.85|8449.85|8
1654822000000|2022-06-10 00:46:40|8570.27|8450.27|8570.11|8450.11|8570.27|8450.27|8569.89|8449.89|9
1654822010000|2022-06-10 00:46:50|8570.45|8450.45|8571.13|8451.13|8571.15|8451.15|8570.45|8450.45|7
1654822020000|2022-06-10 00:47:00|8571.27|8451.27|8571.16|8451.16|8571.27|8451.27|8571.12|8451.12|9
1654822030000|2022-06-10 00:47:10|8571.07|8451.07|8571.85|8451.85|8571.85|8451.85|8571.07|8451.07|10
1654822040000|2022-06-10 00:47:20|8571.9|8451.9|8573.78|8453.78|8573.88|8453.88|8571.9|8451.9|10
1654822050000|2022-06-10 00:47:30|8574.24|8454.24|8575.48|8455.48|8575.54|8455.54|8574.24|8454.24|9
1654822060000|2022-06-10 00:47:40|8576.06|8456.06|8576.03|8456.03|8576.36|8456.36|8575.83|8455.83|9
1654822070000|2022-06-10 00:47:50|8576.31|8456.31|8576.05|8456.05|8576.31|8456.31|8575.79|8455.79|10
1654822080000|2022-06-10 00:48:00|8575.73|8455.73|8578|8458|8578.26|8458.26|8575.73|8455.73|10
1654822090000|2022-06-10 00:48:10|8577.77|8457.77|8576.48|8456.48|8577.77|8457.77|8576.48|8456.48|10
1654822100000|2022-06-10 00:48:20|8576.52|8456.52|8576.26|8456.26|8576.52|8456.52|8576.14|8456.14|10
1654822110000|2022-06-10 00:48:30|8576.24|8456.24|8575.96|8455.96|8576.25|8456.25|8575.96|8455.96|9
1654822120000|2022-06-10 00:48:40|8576.56|8456.56|8578.3|8458.3|8578.3|8458.3|8576.56|8456.56|8
1654822130000|2022-06-10 00:48:50|8578.38|8458.38|8578.65|8458.65|8578.71|8458.71|8578.33|8458.33|9
1654822140000|2022-06-10 00:49:00|8578.81|8458.81|8578.72|8458.72|8579.44|8459.44|8578.72|8458.72|9
1654822150000|2022-06-10 00:49:10|8578.45|8458.45|8577.32|8457.32|8578.53|8458.53|8577.32|8457.32|9
1654822160000|2022-06-10 00:49:20|8577.23|8457.23|8577.62|8457.62|8577.75|8457.75|8577.23|8457.23|9
1654822170000|2022-06-10 00:49:30|8577.53|8457.53|8577.8|8457.8|8577.88|8457.88|8577.03|8457.03|10
1654822180000|2022-06-10 00:49:40|8577.82|8457.82|8578.2|8458.2|8578.2|8458.2|8577.82|8457.82|8
1654822190000|2022-06-10 00:49:50|8578.23|8458.23|8578.28|8458.28|8578.35|8458.35|8577.95|8457.95|10
1654822200000|2022-06-10 00:50:00|8578.26|8458.26|8578.42|8458.42|8578.63|8458.63|8578.25|8458.25|10
1654822210000|2022-06-10 00:50:10|8578.64|8458.64|8579.39|8459.39|8579.44|8459.44|8578.64|8458.64|8
1654822220000|2022-06-10 00:50:20|8579.69|8459.69|8579.81|8459.81|8580|8460|8579.49|8459.49|10
1654822230000|2022-06-10 00:50:30|8579.83|8459.83|8578.81|8458.81|8579.83|8459.83|8578.81|8458.81|10
1654822240000|2022-06-10 00:50:40|8578.69|8458.69|8577.16|8457.16|8578.86|8458.86|8577.16|8457.16|10
1654822250000|2022-06-10 00:50:50|8577.07|8457.07|8576.88|8456.88|8577.09|8457.09|8575.64|8455.64|10
1654822260000|2022-06-10 00:51:00|8576.93|8456.93|8576.64|8456.64|8576.97|8456.97|8576.64|8456.64|10
1654822270000|2022-06-10 00:51:10|8576.53|8456.53|8574.68|8454.68|8576.53|8456.53|8574.44|8454.44|10
1654822280000|2022-06-10 00:51:20|8574.39|8454.39|8572.76|8452.76|8574.39|8454.39|8572.56|8452.56|10
1654822290000|2022-06-10 00:51:30|8572.73|8452.73|8572.37|8452.37|8572.93|8452.93|8572.2|8452.2|10
1654822300000|2022-06-10 00:51:40|8572.2|8452.2|8573.2|8453.2|8573.2|8453.2|8572.2|8452.2|10
1654822310000|2022-06-10 00:51:50|8573.44|8453.44|8574.12|8454.12|8574.14|8454.14|8573.44|8453.44|10
1654822320000|2022-06-10 00:52:00|8574.21|8454.21|8572.74|8452.74|8574.21|8454.21|8572.74|8452.74|8
1654822330000|2022-06-10 00:52:10|8572.53|8452.53|8571.18|8451.18|8572.53|8452.53|8571.18|8451.18|9
1654822340000|2022-06-10 00:52:20|8570.96|8450.96|8567.41|8447.41|8570.96|8450.96|8567.41|8447.41|10
1654822350000|2022-06-10 00:52:30|8567.58|8447.58|8567.4|8447.4|8567.62|8447.62|8567.12|8447.12|9
1654822360000|2022-06-10 00:52:40|8567.55|8447.55|8566.77|8446.77|8568.03|8448.03|8566.77|8446.77|10
1654822370000|2022-06-10 00:52:50|8566.74|8446.74|8565.94|8445.94|8566.74|8446.74|8565.87|8445.87|9
1654822380000|2022-06-10 00:53:00|8566.04|8446.04|8566.31|8446.31|8566.63|8446.63|8566.04|8446.04|10
1654822390000|2022-06-10 00:53:10|8566.44|8446.44|8566.17|8446.17|8566.56|8446.56|8566.16|8446.16|10
1654822400000|2022-06-10 00:53:20|8566.14|8446.14|8567.33|8447.33|8567.33|8447.33|8566.08|8446.08|9
1654822410000|2022-06-10 00:53:30|8567.15|8447.15|8567.1|8447.1|8567.15|8447.15|8566.82|8446.82|10
1654822420000|2022-06-10 00:53:40|8567.4|8447.4|8567.36|8447.36|8567.4|8447.4|8567.07|8447.07|9
1654822430000|2022-06-10 00:53:50|8567.47|8447.47|8566.5|8446.5|8567.54|8447.54|8566.5|8446.5|9
1654822440000|2022-06-10 00:54:00|8566.31|8446.31|8564.93|8444.93|8566.31|8446.31|8564.93|8444.93|10
1654822450000|2022-06-10 00:54:10|8564.18|8444.18|8564.12|8444.12|8564.24|8444.24|8564.02|8444.02|10
1654822460000|2022-06-10 00:54:20|8563.96|8443.96|8564.01|8444.01|8564.1|8444.1|8563.76|8443.76|10
1654822470000|2022-06-10 00:54:30|8563.88|8443.88|8565.11|8445.11|8565.2|8445.2|8563.86|8443.86|10
1654822480000|2022-06-10 00:54:40|8565.09|8445.09|8565.56|8445.56|8565.56|8445.56|8564.18|8444.18|10
1654822490000|2022-06-10 00:54:50|8565.77|8445.77|8566.93|8446.93|8567.08|8447.08|8565.77|8445.77|10
1654822500000|2022-06-10 00:55:00|8566.9|8446.9|8565.75|8445.75|8566.9|8446.9|8565.75|8445.75|10
1654822510000|2022-06-10 00:55:10|8565.28|8445.28|8563.15|8443.15|8565.32|8445.32|8563.15|8443.15|10
1654822520000|2022-06-10 00:55:20|8563.18|8443.18|8562.51|8442.51|8563.18|8443.18|8562.48|8442.48|10
1654822530000|2022-06-10 00:55:30|8561.63|8441.63|8560.41|8440.41|8561.63|8441.63|8560.41|8440.41|10
1654822540000|2022-06-10 00:55:40|8560.42|8440.42|8559.62|8439.62|8560.42|8440.42|8559.62|8439.62|10
1654822550000|2022-06-10 00:55:50|8559.83|8439.83|8559.39|8439.39|8560.22|8440.22|8559.39|8439.39|7
1654822560000|2022-06-10 00:56:00|8559.02|8439.02|8559.13|8439.13|8559.34|8439.34|8559.02|8439.02|10
1654822570000|2022-06-10 00:56:10|8558.86|8438.86|8558.99|8438.99|8559.49|8439.49|8558.81|8438.81|10
1654822580000|2022-06-10 00:56:20|8558.86|8438.86|8558.88|8438.88|8558.93|8438.93|8558.56|8438.56|10
1654822590000|2022-06-10 00:56:30|8558.89|8438.89|8559.14|8439.14|8559.22|8439.22|8558.89|8438.89|10
1654822600000|2022-06-10 00:56:40|8559.16|8439.16|8559.21|8439.21|8559.39|8439.39|8559.15|8439.15|9
1654822610000|2022-06-10 00:56:50|8559.36|8439.36|8559.35|8439.35|8559.37|8439.37|8559.22|8439.22|9
1654822620000|2022-06-10 00:57:00|8559.21|8439.21|8559.88|8439.88|8560.05|8440.05|8559.19|8439.19|10
1654822630000|2022-06-10 00:57:10|8559.8|8439.8|8560.38|8440.38|8560.39|8440.39|8559.8|8439.8|9
1654822640000|2022-06-10 00:57:20|8560.29|8440.29|8560.93|8440.93|8560.93|8440.93|8560.29|8440.29|9
1654822650000|2022-06-10 00:57:30|8560.94|8440.94|8560.24|8440.24|8560.94|8440.94|8560.09|8440.09|10
1654822660000|2022-06-10 00:57:40|8560.26|8440.26|8559.25|8439.25|8560.31|8440.31|8559.25|8439.25|9
1654822670000|2022-06-10 00:57:50|8559.3|8439.3|8557.8|8437.8|8559.3|8439.3|8557.8|8437.8|10
1654822680000|2022-06-10 00:58:00|8557.85|8437.85|8558.29|8438.29|8558.52|8438.52|8557.76|8437.76|10
1654822690000|2022-06-10 00:58:10|8558.41|8438.41|8559.98|8439.98|8560.21|8440.21|8558.28|8438.28|10
1654822700000|2022-06-10 00:58:20|8560|8440|8559.51|8439.51|8560.1|8440.1|8559.51|8439.51|10
1654822710000|2022-06-10 00:58:30|8559.22|8439.22|8558.57|8438.57|8559.25|8439.25|8558.57|8438.57|10
1654822720000|2022-06-10 00:58:40|8558.61|8438.61|8557.93|8437.93|8558.81|8438.81|8557.93|8437.93|10
1654822730000|2022-06-10 00:58:50|8557.8|8437.8|8557.19|8437.19|8557.8|8437.8|8557.16|8437.16|10
1654822740000|2022-06-10 00:59:00|8557.34|8437.34|8555.72|8435.72|8557.34|8437.34|8555.72|8435.72|9
1654822750000|2022-06-10 00:59:10|8555.76|8435.76|8554.95|8434.95|8555.76|8435.76|8554.81|8434.81|10
1654822760000|2022-06-10 00:59:20|8554.94|8434.94|8554.62|8434.62|8554.94|8434.94|8554.48|8434.48|10
1654822770000|2022-06-10 00:59:30|8554.6|8434.6|8554.53|8434.53|8554.66|8434.66|8554.48|8434.48|8
1654822780000|2022-06-10 00:59:40|8554.54|8434.54|8554.96|8434.96|8555.03|8435.03|8554.54|8434.54|10
1654822790000|2022-06-10 00:59:50|8554.97|8434.97|8553.39|8433.39|8554.97|8434.97|8553.39|8433.39|10
1654822800000|2022-06-10 01:00:00|8552.8|8432.8|8551.92|8431.92|8552.8|8432.8|8551.92|8431.92|10
1654822810000|2022-06-10 01:00:10|8552.18|8432.18|8551.36|8431.36|8552.18|8432.18|8550.73|8430.73|10
1654822820000|2022-06-10 01:00:20|8550.81|8430.81|8555.59|8435.59|8555.59|8435.59|8550.81|8430.81|10
1654822830000|2022-06-10 01:00:30|8555.63|8435.63|8557.77|8437.77|8558.05|8438.05|8555.63|8435.63|10
1654822840000|2022-06-10 01:00:40|8557.85|8437.85|8556.76|8436.76|8557.96|8437.96|8556.76|8436.76|10
1654822850000|2022-06-10 01:00:50|8557.37|8437.37|8555.89|8435.89|8557.37|8437.37|8555.76|8435.76|10
1654822860000|2022-06-10 01:01:00|8555.83|8435.83|8556.55|8436.55|8556.59|8436.59|8555.76|8435.76|9
1654822870000|2022-06-10 01:01:10|8556.67|8436.67|8557.29|8437.29|8557.51|8437.51|8556.67|8436.67|10
1654822880000|2022-06-10 01:01:20|8557.53|8437.53|8559.3|8439.3|8559.3|8439.3|8557.53|8437.53|10
1654822890000|2022-06-10 01:01:30|8559.13|8439.13|8556.83|8436.83|8559.13|8439.13|8556.83|8436.83|10
1654822900000|2022-06-10 01:01:40|8556.89|8436.89|8557.3|8437.3|8557.45|8437.45|8556.72|8436.72|10
1654822910000|2022-06-10 01:01:50|8557.29|8437.29|8554.97|8434.97|8557.33|8437.33|8554.97|8434.97|10
1654822920000|2022-06-10 01:02:00|8554.45|8434.45|8553.62|8433.62|8554.45|8434.45|8553.54|8433.54|10
1654822930000|2022-06-10 01:02:10|8553.53|8433.53|8552.74|8432.74|8553.53|8433.53|8552.66|8432.66|10
1654822940000|2022-06-10 01:02:20|8552.43|8432.43|8551.73|8431.73|8552.65|8432.65|8551.73|8431.73|9
1654822950000|2022-06-10 01:02:30|8551.62|8431.62|8551.59|8431.59|8551.75|8431.75|8551.59|8431.59|10
1654822960000|2022-06-10 01:02:40|8551.51|8431.51|8550.79|8430.79|8551.51|8431.51|8550.57|8430.57|10
1654822970000|2022-06-10 01:02:50|8550.76|8430.76|8549.52|8429.52|8550.76|8430.76|8549.52|8429.52|10
1654822980000|2022-06-10 01:03:00|8549.67|8429.67|8549.17|8429.17|8549.69|8429.69|8549.17|8429.17|10
1654822990000|2022-06-10 01:03:10|8549.28|8429.28|8550.64|8430.64|8550.64|8430.64|8549.28|8429.28|10
1654823000000|2022-06-10 01:03:20|8550.7|8430.7|8552.26|8432.26|8552.35|8432.35|8550.7|8430.7|10
1654823010000|2022-06-10 01:03:30|8552.52|8432.52|8552.76|8432.76|8552.85|8432.85|8552.19|8432.19|10
1654823020000|2022-06-10 01:03:40|8553.23|8433.23|8554.09|8434.09|8554.09|8434.09|8553.2|8433.2|9
1654823030000|2022-06-10 01:03:50|8554.39|8434.39|8555.26|8435.26|8555.3|8435.3|8554.39|8434.39|10
1654823040000|2022-06-10 01:04:00|8555.24|8435.24|8556.29|8436.29|8556.29|8436.29|8555.24|8435.24|8
1654823050000|2022-06-10 01:04:10|8557.1|8437.1|8558.35|8438.35|8558.35|8438.35|8557.1|8437.1|10
1654823060000|2022-06-10 01:04:20|8558.14|8438.14|8559.04|8439.04|8559.69|8439.69|8558.14|8438.14|10
1654823070000|2022-06-10 01:04:30|8558.9|8438.9|8561.01|8441.01|8561.08|8441.08|8558.9|8438.9|10
1654823080000|2022-06-10 01:04:40|8560.71|8440.71|8560.48|8440.48|8560.72|8440.72|8560.19|8440.19|10
1654823090000|2022-06-10 01:04:50|8560.5|8440.5|8559.13|8439.13|8560.5|8440.5|8559.13|8439.13|10
1654823100000|2022-06-10 01:05:00|8559.47|8439.47|8559.25|8439.25|8559.47|8439.47|8559.13|8439.13|10
1654823110000|2022-06-10 01:05:10|8558.98|8438.98|8558.82|8438.82|8558.98|8438.98|8558.02|8438.02|10
1654823120000|2022-06-10 01:05:20|8558.33|8438.33|8559.33|8439.33|8559.33|8439.33|8558|8438|10
1654823130000|2022-06-10 01:05:30|8559.61|8439.61|8559.98|8439.98|8559.98|8439.98|8559.61|8439.61|10
1654823140000|2022-06-10 01:05:40|8560.03|8440.03|8560.09|8440.09|8560.32|8440.32|8560.03|8440.03|10
1654823150000|2022-06-10 01:05:50|8560.15|8440.15|8560.74|8440.74|8560.84|8440.84|8560.11|8440.11|9
1654823160000|2022-06-10 01:06:00|8560.65|8440.65|8560.2|8440.2|8560.94|8440.94|8560.19|8440.19|10
1654823170000|2022-06-10 01:06:10|8560.21|8440.21|8559.88|8439.88|8560.21|8440.21|8559.8|8439.8|9
1654823180000|2022-06-10 01:06:20|8559.89|8439.89|8559.81|8439.81|8559.92|8439.92|8559.79|8439.79|9
1654823190000|2022-06-10 01:06:30|8559.79|8439.79|8558.57|8438.57|8559.79|8439.79|8558.57|8438.57|10
1654823200000|2022-06-10 01:06:40|8558.52|8438.52|8556.9|8436.9|8558.71|8438.71|8556.9|8436.9|10
1654823210000|2022-06-10 01:06:50|8556.96|8436.96|8556.35|8436.35|8556.96|8436.96|8556.35|8436.35|8
1654823220000|2022-06-10 01:07:00|8556.39|8436.39|8556.32|8436.32|8556.39|8436.39|8555.88|8435.88|10
1654823230000|2022-06-10 01:07:10|8556.11|8436.11|8554.73|8434.73|8556.12|8436.12|8554.73|8434.73|10
1654823240000|2022-06-10 01:07:20|8554.77|8434.77|8554.05|8434.05|8554.86|8434.86|8554.05|8434.05|8
1654823250000|2022-06-10 01:07:30|8553.56|8433.56|8553.38|8433.38|8553.56|8433.56|8552.75|8432.75|9
1654823260000|2022-06-10 01:07:40|8552.95|8432.95|8551.86|8431.86|8552.95|8432.95|8551.86|8431.86|8
1654823270000|2022-06-10 01:07:50|8551.99|8431.99|8551.03|8431.03|8551.99|8431.99|8551.03|8431.03|9
1654823280000|2022-06-10 01:08:00|8550.9|8430.9|8548.67|8428.67|8550.9|8430.9|8548.67|8428.67|10
1654823290000|2022-06-10 01:08:10|8548.72|8428.72|8546.7|8426.7|8548.72|8428.72|8546.7|8426.7|9
1654823300000|2022-06-10 01:08:20|8546.59|8426.59|8545.36|8425.36|8546.59|8426.59|8545.19|8425.19|10
1654823310000|2022-06-10 01:08:30|8545.18|8425.18|8544.51|8424.51|8545.18|8425.18|8544.51|8424.51|10
1654823320000|2022-06-10 01:08:40|8544.34|8424.34|8544.51|8424.51|8544.73|8424.73|8544.34|8424.34|8
1654823330000|2022-06-10 01:08:50|8544.68|8424.68|8543.71|8423.71|8544.68|8424.68|8543.71|8423.71|9
1654823340000|2022-06-10 01:09:00|8543.7|8423.7|8541.74|8421.74|8543.88|8423.88|8541.74|8421.74|9
1654823350000|2022-06-10 01:09:10|8541.72|8421.72|8540.87|8420.87|8541.72|8421.72|8540.81|8420.81|10
1654823360000|2022-06-10 01:09:20|8540.47|8420.47|8541.8|8421.8|8541.8|8421.8|8539.98|8419.98|10
1654823370000|2022-06-10 01:09:30|8541.93|8421.93|8543.5|8423.5|8543.5|8423.5|8541.93|8421.93|10
1654823380000|2022-06-10 01:09:40|8543.56|8423.56|8544.19|8424.19|8544.19|8424.19|8543.14|8423.14|10
1654823390000|2022-06-10 01:09:50|8544.15|8424.15|8546.4|8426.4|8546.57|8426.57|8544.15|8424.15|9
1654823400000|2022-06-10 01:10:00|8546.22|8426.22|8546.67|8426.67|8546.88|8426.88|8546.01|8426.01|10
1654823410000|2022-06-10 01:10:10|8546.56|8426.56|8545.7|8425.7|8546.81|8426.81|8545.7|8425.7|10
1654823420000|2022-06-10 01:10:20|8545.76|8425.76|8543.8|8423.8|8545.94|8425.94|8543.65|8423.65|10
1654823430000|2022-06-10 01:10:30|8543.71|8423.71|8543.21|8423.21|8543.71|8423.71|8543.21|8423.21|10
1654823440000|2022-06-10 01:10:40|8543.23|8423.23|8541.75|8421.75|8543.24|8423.24|8541.75|8421.75|10
1654823450000|2022-06-10 01:10:50|8541.52|8421.52|8541.6|8421.6|8541.6|8421.6|8541.31|8421.31|8
1654823460000|2022-06-10 01:11:00|8541.49|8421.49|8540.87|8420.87|8541.49|8421.49|8540.7|8420.7|10
1654823470000|2022-06-10 01:11:10|8540.2|8420.2|8539.7|8419.7|8540.78|8420.78|8539.7|8419.7|9
1654823480000|2022-06-10 01:11:20|8540.4|8420.4|8540.42|8420.42|8540.59|8420.59|8540.4|8420.4|9
1654823490000|2022-06-10 01:11:30|8540.38|8420.38|8540.21|8420.21|8540.39|8420.39|8540.2|8420.2|9
1654823500000|2022-06-10 01:11:40|8540.47|8420.47|8539.59|8419.59|8540.52|8420.52|8539.59|8419.59|10
1654823510000|2022-06-10 01:11:50|8539.81|8419.81|8539.38|8419.38|8539.81|8419.81|8538.64|8418.64|8
1654823520000|2022-06-10 01:12:00|8539.4|8419.4|8539.56|8419.56|8540.23|8420.23|8539.4|8419.4|10
1654823530000|2022-06-10 01:12:10|8539.69|8419.69|8540.54|8420.54|8540.54|8420.54|8539.66|8419.66|10
1654823540000|2022-06-10 01:12:20|8540.57|8420.57|8540.86|8420.86|8540.86|8420.86|8540.43|8420.43|10
1654823550000|2022-06-10 01:12:30|8540.8|8420.8|8541.36|8421.36|8541.36|8421.36|8540.8|8420.8|9
1654823560000|2022-06-10 01:12:40|8541.45|8421.45|8542.29|8422.29|8542.35|8422.35|8541.45|8421.45|10
1654823570000|2022-06-10 01:12:50|8542.23|8422.23|8542.72|8422.72|8542.86|8422.86|8542.23|8422.23|9
1654823580000|2022-06-10 01:13:00|8542.68|8422.68|8542.26|8422.26|8542.68|8422.68|8541.82|8421.82|10
1654823590000|2022-06-10 01:13:10|8542.23|8422.23|8541.96|8421.96|8542.27|8422.27|8541.96|8421.96|9
1654823600000|2022-06-10 01:13:20|8541.95|8421.95|8542.02|8422.02|8542.06|8422.06|8541.79|8421.79|10
1654823610000|2022-06-10 01:13:30|8542.23|8422.23|8541.18|8421.18|8542.23|8422.23|8541.18|8421.18|9
1654823620000|2022-06-10 01:13:40|8541.25|8421.25|8541.96|8421.96|8541.96|8421.96|8541.25|8421.25|10
1654823630000|2022-06-10 01:13:50|8542.3|8422.3|8542.43|8422.43|8542.43|8422.43|8542.22|8422.22|9
1654823640000|2022-06-10 01:14:00|8542.49|8422.49|8544.4|8424.4|8544.4|8424.4|8542.49|8422.49|10
1654823650000|2022-06-10 01:14:10|8544.6|8424.6|8545.42|8425.42|8545.42|8425.42|8544.6|8424.6|9
1654823660000|2022-06-10 01:14:20|8545.27|8425.27|8545.38|8425.38|8545.43|8425.43|8545.04|8425.04|9
1654823670000|2022-06-10 01:14:30|8545.57|8425.57|8545.52|8425.52|8545.65|8425.65|8545.38|8425.38|10
1654823680000|2022-06-10 01:14:40|8545.48|8425.48|8545.4|8425.4|8545.67|8425.67|8545.4|8425.4|6
1654823690000|2022-06-10 01:14:50|8545.31|8425.31|8545.5|8425.5|8545.5|8425.5|8545.29|8425.29|8
1654823700000|2022-06-10 01:15:00|8545|8425|8543.88|8423.88|8545|8425|8543.88|8423.88|10
1654823710000|2022-06-10 01:15:10|8543.79|8423.79|8542.67|8422.67|8543.79|8423.79|8542.67|8422.67|9
1654823720000|2022-06-10 01:15:20|8542.37|8422.37|8542.1|8422.1|8542.37|8422.37|8541.9|8421.9|10
1654823730000|2022-06-10 01:15:30|8541.82|8421.82|8542.49|8422.49|8542.54|8422.54|8541.29|8421.29|10
1654823740000|2022-06-10 01:15:40|8542.67|8422.67|8544.07|8424.07|8544.33|8424.33|8542.64|8422.64|10
1654823750000|2022-06-10 01:15:50|8544.27|8424.27|8544.36|8424.36|8544.44|8424.44|8544.13|8424.13|9
1654823760000|2022-06-10 01:16:00|8544.33|8424.33|8543.87|8423.87|8544.48|8424.48|8543.87|8423.87|9
1654823770000|2022-06-10 01:16:10|8543.77|8423.77|8544.8|8424.8|8544.8|8424.8|8543.77|8423.77|9
1654823780000|2022-06-10 01:16:20|8544.77|8424.77|8547.33|8427.33|8547.33|8427.33|8544.68|8424.68|10
1654823790000|2022-06-10 01:16:30|8547.29|8427.29|8548.31|8428.31|8548.31|8428.31|8547.29|8427.29|10
1654823800000|2022-06-10 01:16:40|8550.04|8430.04|8550.66|8430.66|8550.66|8430.66|8549.91|8429.91|9
1654823810000|2022-06-10 01:16:50|8550.98|8430.98|8550.77|8430.77|8551.04|8431.04|8550.75|8430.75|10
1654823820000|2022-06-10 01:17:00|8550.85|8430.85|8552.63|8432.63|8552.63|8432.63|8550.85|8430.85|9
1654823830000|2022-06-10 01:17:10|8553.17|8433.17|8555.97|8435.97|8555.97|8435.97|8553.17|8433.17|10
1654823840000|2022-06-10 01:17:20|8556.02|8436.02|8560.72|8440.72|8560.72|8440.72|8556.02|8436.02|10
1654823850000|2022-06-10 01:17:30|8560.22|8440.22|8563.65|8443.65|8563.65|8443.65|8560.22|8440.22|10
1654823860000|2022-06-10 01:17:40|8563.28|8443.28|8566.55|8446.55|8566.55|8446.55|8563.28|8443.28|10
1654823870000|2022-06-10 01:17:50|8565.66|8445.66|8566.72|8446.72|8566.89|8446.89|8565.66|8445.66|9
1654823880000|2022-06-10 01:18:00|8566.02|8446.02|8565.92|8445.92|8566.07|8446.07|8565.71|8445.71|10
1654823890000|2022-06-10 01:18:10|8565.76|8445.76|8566.78|8446.78|8566.78|8446.78|8565.68|8445.68|10
1654823900000|2022-06-10 01:18:20|8566.93|8446.93|8567.56|8447.56|8568.54|8448.54|8566.71|8446.71|10
1654823910000|2022-06-10 01:18:30|8567.43|8447.43|8574.05|8454.05|8574.05|8454.05|8567.43|8447.43|10
1654823920000|2022-06-10 01:18:40|8574.63|8454.63|8575.02|8455.02|8575.1|8455.1|8573.82|8453.82|10
1654823930000|2022-06-10 01:18:50|8574.2|8454.2|8575.24|8455.24|8576.85|8456.85|8574.2|8454.2|10
1654823940000|2022-06-10 01:19:00|8575.01|8455.01|8574.07|8454.07|8575.49|8455.49|8574.07|8454.07|10
1654823950000|2022-06-10 01:19:10|8573.98|8453.98|8572.4|8452.4|8573.98|8453.98|8572.33|8452.33|10
1654823960000|2022-06-10 01:19:20|8572.96|8452.96|8573.93|8453.93|8574.14|8454.14|8572.69|8452.69|10
1654823970000|2022-06-10 01:19:30|8573.54|8453.54|8573.79|8453.79|8574.45|8454.45|8573.54|8453.54|10
1654823980000|2022-06-10 01:19:40|8573.68|8453.68|8575.31|8455.31|8575.31|8455.31|8572.52|8452.52|10
1654823990000|2022-06-10 01:19:50|8572.63|8452.63|8582.63|8462.63|8583.25|8463.25|8572.63|8452.63|10
1654824000000|2022-06-10 01:20:00|8583.47|8463.47|8585.92|8465.92|8586.3|8466.3|8583.47|8463.47|10
1654824010000|2022-06-10 01:20:10|8585.4|8465.4|8584.54|8464.54|8585.69|8465.69|8584.54|8464.54|9
1654824020000|2022-06-10 01:20:20|8584.55|8464.55|8584.94|8464.94|8584.94|8464.94|8584.07|8464.07|10
1654824030000|2022-06-10 01:20:30|8585.59|8465.59|8588.88|8468.88|8589.29|8469.29|8585.59|8465.59|10
1654824040000|2022-06-10 01:20:40|8590.08|8470.08|8589.85|8469.85|8591.98|8471.98|8589.54|8469.54|10
1654824050000|2022-06-10 01:20:50|8589.71|8469.71|8589.86|8469.86|8590.2|8470.2|8589.12|8469.12|10
1654824060000|2022-06-10 01:21:00|8589.9|8469.9|8588.92|8468.92|8590.22|8470.22|8588.62|8468.62|9
1654824070000|2022-06-10 01:21:10|8588.47|8468.47|8588.52|8468.52|8589.5|8469.5|8588.4|8468.4|10
1654824080000|2022-06-10 01:21:20|8589.2|8469.2|8589.67|8469.67|8589.67|8469.67|8588.83|8468.83|10
1654824090000|2022-06-10 01:21:30|8589.78|8469.78|8588.64|8468.64|8590.08|8470.08|8588.15|8468.15|10
1654824100000|2022-06-10 01:21:40|8588.24|8468.24|8586.02|8466.02|8588.24|8468.24|8585.75|8465.75|10
1654824110000|2022-06-10 01:21:50|8585.58|8465.58|8585.52|8465.52|8585.8|8465.8|8585.11|8465.11|10
1654824120000|2022-06-10 01:22:00|8585.14|8465.14|8583.76|8463.76|8585.14|8465.14|8583.76|8463.76|10
1654824130000|2022-06-10 01:22:10|8583.54|8463.54|8582.54|8462.54|8583.81|8463.81|8582.53|8462.53|10
1654824140000|2022-06-10 01:22:20|8582.6|8462.6|8580.24|8460.24|8582.6|8462.6|8580.24|8460.24|10
1654824150000|2022-06-10 01:22:30|8580.21|8460.21|8579.54|8459.54|8580.21|8460.21|8579.46|8459.46|9
1654824160000|2022-06-10 01:22:40|8579.57|8459.57|8578.95|8458.95|8579.59|8459.59|8578.63|8458.63|9
1654824170000|2022-06-10 01:22:50|8578.82|8458.82|8578.48|8458.48|8578.87|8458.87|8577.95|8457.95|10
1654824180000|2022-06-10 01:23:00|8578.46|8458.46|8577.63|8457.63|8578.53|8458.53|8577.63|8457.63|9
1654824190000|2022-06-10 01:23:10|8577.57|8457.57|8577.32|8457.32|8577.57|8457.57|8577|8457|9
1654824200000|2022-06-10 01:23:20|8577.44|8457.44|8577.19|8457.19|8577.52|8457.52|8577.14|8457.14|8
1654824210000|2022-06-10 01:23:30|8577.25|8457.25|8577.06|8457.06|8577.31|8457.31|8576.97|8456.97|8
1654824220000|2022-06-10 01:23:40|8577.09|8457.09|8578.07|8458.07|8578.07|8458.07|8577.09|8457.09|9
1654824230000|2022-06-10 01:23:50|8577.96|8457.96|8578.23|8458.23|8578.53|8458.53|8577.76|8457.76|9
1654824240000|2022-06-10 01:24:00|8577.84|8457.84|8577.09|8457.09|8577.93|8457.93|8577.09|8457.09|10
1654824250000|2022-06-10 01:24:10|8576.89|8456.89|8576.62|8456.62|8576.89|8456.89|8576.25|8456.25|10
1654824260000|2022-06-10 01:24:20|8576.23|8456.23|8576.34|8456.34|8576.61|8456.61|8576.23|8456.23|9
1654824270000|2022-06-10 01:24:30|8576.39|8456.39|8575.98|8455.98|8576.45|8456.45|8575.87|8455.87|9
1654824280000|2022-06-10 01:24:40|8576.03|8456.03|8575.87|8455.87|8576.26|8456.26|8575.8|8455.8|9
1654824290000|2022-06-10 01:24:50|8576|8456|8576.47|8456.47|8576.47|8456.47|8575.78|8455.78|10
1654824300000|2022-06-10 01:25:00|8576.46|8456.46|8576.55|8456.55|8577.63|8457.63|8576.46|8456.46|10
1654824310000|2022-06-10 01:25:10|8576.6|8456.6|8576.42|8456.42|8576.76|8456.76|8576.41|8456.41|9
1654824320000|2022-06-10 01:25:20|8576.37|8456.37|8576.56|8456.56|8576.56|8456.56|8576.25|8456.25|9
1654824330000|2022-06-10 01:25:30|8576.51|8456.51|8576.76|8456.76|8576.76|8456.76|8576.4|8456.4|9
1654824340000|2022-06-10 01:25:40|8576.83|8456.83|8577.36|8457.36|8577.39|8457.39|8576.83|8456.83|10
1654824350000|2022-06-10 01:25:50|8577.45|8457.45|8577.53|8457.53|8577.65|8457.65|8577.4|8457.4|9
1654824360000|2022-06-10 01:26:00|8577.5|8457.5|8577.76|8457.76|8577.76|8457.76|8577.43|8457.43|7
1654824370000|2022-06-10 01:26:10|8577.75|8457.75|8578.13|8458.13|8578.33|8458.33|8577.75|8457.75|9
1654824380000|2022-06-10 01:26:20|8578.2|8458.2|8577.09|8457.09|8578.45|8458.45|8577.09|8457.09|9
1654824390000|2022-06-10 01:26:30|8576.97|8456.97|8578.42|8458.42|8578.42|8458.42|8576.97|8456.97|9
1654824400000|2022-06-10 01:26:40|8578.64|8458.64|8579.47|8459.47|8579.47|8459.47|8578.5|8458.5|9
1654824410000|2022-06-10 01:26:50|8579.7|8459.7|8580.69|8460.69|8580.69|8460.69|8579.45|8459.45|9
1654824420000|2022-06-10 01:27:00|8580.74|8460.74|8580.97|8460.97|8581.03|8461.03|8580.67|8460.67|9
1654824430000|2022-06-10 01:27:10|8580.94|8460.94|8581.28|8461.28|8581.28|8461.28|8580.94|8460.94|9
1654824440000|2022-06-10 01:27:20|8581.24|8461.24|8581.06|8461.06|8581.57|8461.57|8581.06|8461.06|9
1654824450000|2022-06-10 01:27:30|8580.95|8460.95|8579.75|8459.75|8580.95|8460.95|8579.75|8459.75|10
1654824460000|2022-06-10 01:27:40|8579.59|8459.59|8580.2|8460.2|8580.52|8460.52|8579.59|8459.59|9
1654824470000|2022-06-10 01:27:50|8580.02|8460.02|8580.26|8460.26|8580.56|8460.56|8579.71|8459.71|10
1654824480000|2022-06-10 01:28:00|8580.4|8460.4|8579.78|8459.78|8580.71|8460.71|8579.78|8459.78|10
1654824490000|2022-06-10 01:28:10|8580.19|8460.19|8580.32|8460.32|8580.32|8460.32|8580.19|8460.19|7
1654824500000|2022-06-10 01:28:20|8580.34|8460.34|8580.93|8460.93|8580.93|8460.93|8580.27|8460.27|10
1654824510000|2022-06-10 01:28:30|8580.97|8460.97|8579.92|8459.92|8580.97|8460.97|8579.92|8459.92|9
1654824520000|2022-06-10 01:28:40|8579.76|8459.76|8579.21|8459.21|8579.76|8459.76|8579|8459|10
1654824530000|2022-06-10 01:28:50|8579.15|8459.15|8579.62|8459.62|8579.62|8459.62|8579.04|8459.04|10
1654824540000|2022-06-10 01:29:00|8579.74|8459.74|8581.05|8461.05|8581.05|8461.05|8579.74|8459.74|10
1654824550000|2022-06-10 01:29:10|8580.97|8460.97|8581.74|8461.74|8581.8|8461.8|8580.97|8460.97|10
1654824560000|2022-06-10 01:29:20|8581.91|8461.91|8582.14|8462.14|8582.14|8462.14|8581.71|8461.71|9
1654824570000|2022-06-10 01:29:30|8582.38|8462.38|8584.34|8464.34|8584.34|8464.34|8582.38|8462.38|10
1654824580000|2022-06-10 01:29:40|8584.69|8464.69|8586.65|8466.65|8586.65|8466.65|8584.69|8464.69|10
1654824590000|2022-06-10 01:29:50|8586.77|8466.77|8586.67|8466.67|8587.09|8467.09|8586.67|8466.67|8
1654824600000|2022-06-10 01:30:00|8586.66|8466.66|8585.59|8465.59|8586.74|8466.74|8585.59|8465.59|10
1654824610000|2022-06-10 01:30:10|8585.49|8465.49|8585.01|8465.01|8585.69|8465.69|8584.87|8464.87|10
1654824620000|2022-06-10 01:30:20|8585.43|8465.43|8587.14|8467.14|8587.14|8467.14|8585.14|8465.14|10
1654824630000|2022-06-10 01:30:30|8587.11|8467.11|8587.64|8467.64|8587.64|8467.64|8587.11|8467.11|10
1654824640000|2022-06-10 01:30:40|8587.32|8467.32|8586.61|8466.61|8587.36|8467.36|8586.45|8466.45|10
1654824650000|2022-06-10 01:30:50|8586.33|8466.33|8586.19|8466.19|8586.41|8466.41|8585.97|8465.97|10
1654824660000|2022-06-10 01:31:00|8586.16|8466.16|8585.1|8465.1|8586.16|8466.16|8585.1|8465.1|7
1654824670000|2022-06-10 01:31:10|8585.27|8465.27|8585.68|8465.68|8585.68|8465.68|8585.27|8465.27|10
1654824680000|2022-06-10 01:31:20|8585.79|8465.79|8585.68|8465.68|8585.89|8465.89|8585.68|8465.68|9
1654824690000|2022-06-10 01:31:30|8585.66|8465.66|8586.66|8466.66|8586.69|8466.69|8585.66|8465.66|9
1654824700000|2022-06-10 01:31:40|8586.42|8466.42|8585.53|8465.53|8586.42|8466.42|8585.53|8465.53|9
1654824710000|2022-06-10 01:31:50|8585.44|8465.44|8585.22|8465.22|8585.45|8465.45|8585.09|8465.09|8
1654824720000|2022-06-10 01:32:00|8585.15|8465.15|8586.04|8466.04|8586.12|8466.12|8585.1|8465.1|10
1654824730000|2022-06-10 01:32:10|8585.92|8465.92|8585.14|8465.14|8585.92|8465.92|8585.14|8465.14|7
1654824740000|2022-06-10 01:32:20|8585.13|8465.13|8584.41|8464.41|8585.13|8465.13|8584|8464|10
1654824750000|2022-06-10 01:32:30|8584.5|8464.5|8584.1|8464.1|8584.5|8464.5|8584.01|8464.01|8
1654824760000|2022-06-10 01:32:40|8583.95|8463.95|8583.48|8463.48|8583.95|8463.95|8583.45|8463.45|10
1654824770000|2022-06-10 01:32:50|8583.46|8463.46|8581.91|8461.91|8583.46|8463.46|8581.83|8461.83|9
1654824780000|2022-06-10 01:33:00|8581.57|8461.57|8581.2|8461.2|8581.57|8461.57|8581.2|8461.2|9
1654824790000|2022-06-10 01:33:10|8581.27|8461.27|8581.08|8461.08|8581.57|8461.57|8581.08|8461.08|9
1654824800000|2022-06-10 01:33:20|8580.92|8460.92|8580.48|8460.48|8580.92|8460.92|8580.48|8460.48|9
1654824810000|2022-06-10 01:33:30|8580.78|8460.78|8580.89|8460.89|8581.14|8461.14|8580.48|8460.48|10
1654824820000|2022-06-10 01:33:40|8581.15|8461.15|8581.84|8461.84|8581.84|8461.84|8581.15|8461.15|10
1654824830000|2022-06-10 01:33:50|8581.83|8461.83|8581.88|8461.88|8581.99|8461.99|8581.71|8461.71|9
1654824840000|2022-06-10 01:34:00|8581.89|8461.89|8582.5|8462.5|8582.5|8462.5|8581.88|8461.88|9
1654824850000|2022-06-10 01:34:10|8582.54|8462.54|8583.04|8463.04|8583.07|8463.07|8582.54|8462.54|9
1654824860000|2022-06-10 01:34:20|8583.39|8463.39|8584.96|8464.96|8585.08|8465.08|8583.39|8463.39|10
1654824870000|2022-06-10 01:34:30|8585.08|8465.08|8584.86|8464.86|8585.08|8465.08|8584.68|8464.68|9
1654824880000|2022-06-10 01:34:40|8584.91|8464.91|8585.54|8465.54|8585.58|8465.58|8584.91|8464.91|9
1654824890000|2022-06-10 01:34:50|8585.53|8465.53|8585.29|8465.29|8585.59|8465.59|8585.28|8465.28|7
1654824900000|2022-06-10 01:35:00|8585.43|8465.43|8585.1|8465.1|8585.57|8465.57|8585.1|8465.1|10
1654824910000|2022-06-10 01:35:10|8584.99|8464.99|8584.6|8464.6|8585.56|8465.56|8584.6|8464.6|10
1654824920000|2022-06-10 01:35:20|8584.74|8464.74|8585.65|8465.65|8585.65|8465.65|8584.74|8464.74|10
1654824930000|2022-06-10 01:35:30|8585.6|8465.6|8584.44|8464.44|8585.6|8465.6|8584.44|8464.44|10
1654824940000|2022-06-10 01:35:40|8583.87|8463.87|8583.56|8463.56|8583.87|8463.87|8583.35|8463.35|10
1654824950000|2022-06-10 01:35:50|8583.35|8463.35|8583.28|8463.28|8583.67|8463.67|8583.28|8463.28|10
1654824960000|2022-06-10 01:36:00|8583.41|8463.41|8583.09|8463.09|8583.49|8463.49|8583|8463|9
1654824970000|2022-06-10 01:36:10|8583.16|8463.16|8584.11|8464.11|8584.11|8464.11|8583.16|8463.16|7
1654824980000|2022-06-10 01:36:20|8584.15|8464.15|8584.03|8464.03|8584.31|8464.31|8583.99|8463.99|9
1654824990000|2022-06-10 01:36:30|8583.83|8463.83|8583.17|8463.17|8583.83|8463.83|8583.13|8463.13|10
1654825000000|2022-06-10 01:36:40|8583.03|8463.03|8582.02|8462.02|8583.03|8463.03|8581.89|8461.89|10
1654825010000|2022-06-10 01:36:50|8582.11|8462.11|8582.05|8462.05|8582.19|8462.19|8581.65|8461.65|9
1654825020000|2022-06-10 01:37:00|8582.08|8462.08|8582.08|8462.08|8582.08|8462.08|8581.7|8461.7|9
1654825030000|2022-06-10 01:37:10|8581.92|8461.92|8582.57|8462.57|8582.68|8462.68|8581.88|8461.88|10
1654825040000|2022-06-10 01:37:20|8582.44|8462.44|8582.42|8462.42|8582.45|8462.45|8582.14|8462.14|10
1654825050000|2022-06-10 01:37:30|8582.31|8462.31|8581.63|8461.63|8582.45|8462.45|8581.63|8461.63|7
1654825060000|2022-06-10 01:37:40|8581.62|8461.62|8581.88|8461.88|8581.93|8461.93|8581.62|8461.62|10
1654825070000|2022-06-10 01:37:50|8581.95|8461.95|8581.93|8461.93|8581.95|8461.95|8581.73|8461.73|10
1654825080000|2022-06-10 01:38:00|8581.9|8461.9|8582.28|8462.28|8582.28|8462.28|8581.9|8461.9|9
1654825090000|2022-06-10 01:38:10|8582.38|8462.38|8582.55|8462.55|8583.17|8463.17|8582.38|8462.38|8
1654825100000|2022-06-10 01:38:20|8582.43|8462.43|8581.28|8461.28|8582.43|8462.43|8581.28|8461.28|8
1654825110000|2022-06-10 01:38:30|8581.32|8461.32|8581.5|8461.5|8581.59|8461.59|8581.23|8461.23|9
1654825120000|2022-06-10 01:38:40|8581.6|8461.6|8581.19|8461.19|8581.62|8461.62|8581.16|8461.16|8
1654825130000|2022-06-10 01:38:50|8581.17|8461.17|8578.53|8458.53|8581.38|8461.38|8578.53|8458.53|7
1654825140000|2022-06-10 01:39:00|8578.24|8458.24|8576.48|8456.48|8578.24|8458.24|8576.43|8456.43|8
1654825150000|2022-06-10 01:39:10|8576.6|8456.6|8576.58|8456.58|8577.25|8457.25|8576.48|8456.48|10
1654825160000|2022-06-10 01:39:20|8576.55|8456.55|8576.19|8456.19|8576.74|8456.74|8576.19|8456.19|7
1654825170000|2022-06-10 01:39:30|8576.05|8456.05|8576.43|8456.43|8576.73|8456.73|8576.05|8456.05|9
1654825180000|2022-06-10 01:39:40|8576.24|8456.24|8575.71|8455.71|8576.24|8456.24|8575.71|8455.71|8
1654825190000|2022-06-10 01:39:50|8575.68|8455.68|8576.12|8456.12|8576.12|8456.12|8575.64|8455.64|9
1654825200000|2022-06-10 01:40:00|8576.24|8456.24|8576.06|8456.06|8576.81|8456.81|8576.06|8456.06|9
1654825210000|2022-06-10 01:40:10|8576.04|8456.04|8575.89|8455.89|8576.04|8456.04|8575.72|8455.72|9
1654825220000|2022-06-10 01:40:20|8575.72|8455.72|8576.34|8456.34|8576.34|8456.34|8575.72|8455.72|8
1654825230000|2022-06-10 01:40:30|8576.28|8456.28|8576.52|8456.52|8576.52|8456.52|8576.18|8456.18|9
1654825240000|2022-06-10 01:40:40|8576.71|8456.71|8576.78|8456.78|8576.78|8456.78|8576.57|8456.57|8
1654825250000|2022-06-10 01:40:50|8576.68|8456.68|8576.61|8456.61|8576.76|8456.76|8576.61|8456.61|7
1654825260000|2022-06-10 01:41:00|8576.62|8456.62|8576.31|8456.31|8576.68|8456.68|8576.31|8456.31|8
1654825270000|2022-06-10 01:41:10|8576.41|8456.41|8576.33|8456.33|8576.41|8456.41|8576.24|8456.24|8
1654825280000|2022-06-10 01:41:20|8576.21|8456.21|8576.25|8456.25|8576.28|8456.28|8576.21|8456.21|4
1654825290000|2022-06-10 01:41:30|8576.05|8456.05|8575.76|8455.76|8576.23|8456.23|8575.69|8455.69|9
1654825300000|2022-06-10 01:41:40|8575.69|8455.69|8575.71|8455.71|8575.98|8455.98|8575.69|8455.69|6
1654825310000|2022-06-10 01:41:50|8575.46|8455.46|8575.33|8455.33|8575.62|8455.62|8575.33|8455.33|8
1654825320000|2022-06-10 01:42:00|8575.22|8455.22|8575.16|8455.16|8575.27|8455.27|8575.12|8455.12|7
1654825330000|2022-06-10 01:42:10|8575.03|8455.03|8575.34|8455.34|8575.34|8455.34|8575.03|8455.03|8
1654825340000|2022-06-10 01:42:20|8575.33|8455.33|8575.35|8455.35|8575.56|8455.56|8575.3|8455.3|10
1654825350000|2022-06-10 01:42:30|8575.39|8455.39|8576.68|8456.68|8576.68|8456.68|8575.39|8455.39|10
1654825360000|2022-06-10 01:42:40|8576.75|8456.75|8576.12|8456.12|8576.77|8456.77|8576.12|8456.12|9
1654825370000|2022-06-10 01:42:50|8576.11|8456.11|8576.26|8456.26|8576.42|8456.42|8576.07|8456.07|8
1654825380000|2022-06-10 01:43:00|8576.67|8456.67|8576.57|8456.57|8576.94|8456.94|8576.56|8456.56|9
1654825390000|2022-06-10 01:43:10|8576.53|8456.53|8576.62|8456.62|8576.62|8456.62|8576.34|8456.34|9
1654825400000|2022-06-10 01:43:20|8576.52|8456.52|8576.41|8456.41|8576.55|8456.55|8576.39|8456.39|6
1654825410000|2022-06-10 01:43:30|8576.51|8456.51|8576.83|8456.83|8576.86|8456.86|8576.3|8456.3|10
1654825420000|2022-06-10 01:43:40|8576.8|8456.8|8576.4|8456.4|8576.83|8456.83|8576.4|8456.4|9
1654825430000|2022-06-10 01:43:50|8576.34|8456.34|8576.1|8456.1|8576.41|8456.41|8576.1|8456.1|9
1654825440000|2022-06-10 01:44:00|8575.84|8455.84|8575.67|8455.67|8575.84|8455.84|8575.67|8455.67|9
1654825450000|2022-06-10 01:44:10|8575.81|8455.81|8575.99|8455.99|8575.99|8455.99|8575.53|8455.53|9
1654825460000|2022-06-10 01:44:20|8575.73|8455.73|8574.74|8454.74|8575.73|8455.73|8574.59|8454.59|9
1654825470000|2022-06-10 01:44:30|8574.45|8454.45|8574.01|8454.01|8574.45|8454.45|8573.93|8453.93|10
1654825480000|2022-06-10 01:44:40|8573.94|8453.94|8574.04|8454.04|8574.04|8454.04|8573.93|8453.93|6
1654825490000|2022-06-10 01:44:50|8574.16|8454.16|8574.27|8454.27|8574.5|8454.5|8574.16|8454.16|8
1654825500000|2022-06-10 01:45:00|8574.21|8454.21|8574.75|8454.75|8574.75|8454.75|8574.15|8454.15|9
1654825510000|2022-06-10 01:45:10|8574.86|8454.86|8575.04|8455.04|8575.04|8455.04|8574.74|8454.74|8
1654825520000|2022-06-10 01:45:20|8575.07|8455.07|8575.97|8455.97|8575.97|8455.97|8575.07|8455.07|9
1654825530000|2022-06-10 01:45:30|8575.84|8455.84|8574.89|8454.89|8575.84|8455.84|8574.89|8454.89|10
1654825540000|2022-06-10 01:45:40|8574.84|8454.84|8576.57|8456.57|8576.57|8456.57|8574.84|8454.84|9
1654825550000|2022-06-10 01:45:50|8576.63|8456.63|8576.72|8456.72|8577|8457|8576.63|8456.63|10
1654825560000|2022-06-10 01:46:00|8576.68|8456.68|8577.07|8457.07|8577.07|8457.07|8576.68|8456.68|9
1654825570000|2022-06-10 01:46:10|8576.81|8456.81|8575.66|8455.66|8576.81|8456.81|8575.66|8455.66|10
1654825580000|2022-06-10 01:46:20|8575.58|8455.58|8575.03|8455.03|8575.61|8455.61|8575.03|8455.03|8
1654825590000|2022-06-10 01:46:30|8574.74|8454.74|8574.11|8454.11|8574.88|8454.88|8574.11|8454.11|10
1654825600000|2022-06-10 01:46:40|8574.07|8454.07|8571.91|8451.91|8574.07|8454.07|8571.91|8451.91|10
1654825610000|2022-06-10 01:46:50|8571.89|8451.89|8570.5|8450.5|8572.01|8452.01|8570.5|8450.5|10
1654825620000|2022-06-10 01:47:00|8570.37|8450.37|8569.51|8449.51|8570.37|8450.37|8569.51|8449.51|10
1654825630000|2022-06-10 01:47:10|8569.58|8449.58|8569.47|8449.47|8569.68|8449.68|8569.34|8449.34|9
1654825640000|2022-06-10 01:47:20|8569.59|8449.59|8569.24|8449.24|8569.64|8449.64|8569.13|8449.13|10
1654825650000|2022-06-10 01:47:30|8569.37|8449.37|8569.72|8449.72|8569.72|8449.72|8569.2|8449.2|9
1654825660000|2022-06-10 01:47:40|8569.74|8449.74|8569.2|8449.2|8570.03|8450.03|8569.2|8449.2|8
1654825670000|2022-06-10 01:47:50|8568.64|8448.64|8567.76|8447.76|8568.64|8448.64|8567.76|8447.76|10
1654825680000|2022-06-10 01:48:00|8567.74|8447.74|8567.67|8447.67|8567.79|8447.79|8567.57|8447.57|10
1654825690000|2022-06-10 01:48:10|8567.77|8447.77|8569.08|8449.08|8569.08|8449.08|8567.77|8447.77|9
1654825700000|2022-06-10 01:48:20|8569.15|8449.15|8569.4|8449.4|8569.49|8449.49|8569.04|8449.04|8
1654825710000|2022-06-10 01:48:30|8568.99|8448.99|8569.67|8449.67|8569.72|8449.72|8568.89|8448.89|10
1654825720000|2022-06-10 01:48:40|8569.77|8449.77|8569.91|8449.91|8569.98|8449.98|8569.63|8449.63|8
1654825730000|2022-06-10 01:48:50|8569.82|8449.82|8570|8450|8570.06|8450.06|8569.82|8449.82|7
1654825740000|2022-06-10 01:49:00|8569.96|8449.96|8570.03|8450.03|8570.1|8450.1|8569.73|8449.73|9
1654825750000|2022-06-10 01:49:10|8570.13|8450.13|8569.96|8449.96|8570.13|8450.13|8569.94|8449.94|9
1654825760000|2022-06-10 01:49:20|8570.03|8450.03|8569.88|8449.88|8570.03|8450.03|8569.87|8449.87|7
1654825770000|2022-06-10 01:49:30|8569.85|8449.85|8570.26|8450.26|8570.26|8450.26|8569.85|8449.85|9
1654825780000|2022-06-10 01:49:40|8570.28|8450.28|8570.05|8450.05|8570.28|8450.28|8570.03|8450.03|10
1654825790000|2022-06-10 01:49:50|8570.03|8450.03|8569.74|8449.74|8570.03|8450.03|8569.7|8449.7|9
1654825800000|2022-06-10 01:50:00|8569.75|8449.75|8569.73|8449.73|8569.85|8449.85|8569.64|8449.64|9
1654825810000|2022-06-10 01:50:10|8569.71|8449.71|8569.62|8449.62|8569.74|8449.74|8569.41|8449.41|10
1654825820000|2022-06-10 01:50:20|8569.6|8449.6|8569.36|8449.36|8569.6|8449.6|8569.36|8449.36|7
1654825830000|2022-06-10 01:50:30|8569.23|8449.23|8569.73|8449.73|8569.73|8449.73|8569.05|8449.05|8
1654825840000|2022-06-10 01:50:40|8569.94|8449.94|8569.52|8449.52|8570.18|8450.18|8569.52|8449.52|10
1654825850000|2022-06-10 01:50:50|8569.28|8449.28|8569.21|8449.21|8569.28|8449.28|8569.03|8449.03|10
1654825860000|2022-06-10 01:51:00|8569.17|8449.17|8568.62|8448.62|8569.17|8449.17|8568.62|8448.62|7
1654825870000|2022-06-10 01:51:10|8568.56|8448.56|8568|8448|8568.56|8448.56|8567.92|8447.92|9
1654825880000|2022-06-10 01:51:20|8567.99|8447.99|8568.23|8448.23|8568.26|8448.26|8567.77|8447.77|9
1654825890000|2022-06-10 01:51:30|8567.89|8447.89|8568.75|8448.75|8568.75|8448.75|8567.89|8447.89|10
1654825900000|2022-06-10 01:51:40|8568.93|8448.93|8569.55|8449.55|8569.57|8449.57|8568.93|8448.93|9
1654825910000|2022-06-10 01:51:50|8569.63|8449.63|8570.48|8450.48|8570.48|8450.48|8569.63|8449.63|9
1654825920000|2022-06-10 01:52:00|8570.53|8450.53|8571.15|8451.15|8571.15|8451.15|8570.47|8450.47|8
1654825930000|2022-06-10 01:52:10|8571.25|8451.25|8571.31|8451.31|8571.38|8451.38|8571.12|8451.12|9
1654825940000|2022-06-10 01:52:20|8571.04|8451.04|8572.06|8452.06|8572.06|8452.06|8571.04|8451.04|10
1654825950000|2022-06-10 01:52:30|8572.17|8452.17|8572.16|8452.16|8572.17|8452.17|8571.95|8451.95|9
1654825960000|2022-06-10 01:52:40|8572.38|8452.38|8573.2|8453.2|8573.2|8453.2|8572.37|8452.37|9
1654825970000|2022-06-10 01:52:50|8572.99|8452.99|8573.66|8453.66|8573.66|8453.66|8572.98|8452.98|9
1654825980000|2022-06-10 01:53:00|8573.42|8453.42|8574.4|8454.4|8574.4|8454.4|8573.42|8453.42|9
1654825990000|2022-06-10 01:53:10|8574.41|8454.41|8575.07|8455.07|8575.07|8455.07|8574.41|8454.41|6
1654826000000|2022-06-10 01:53:20|8574.9|8454.9|8573.81|8453.81|8574.9|8454.9|8573.81|8453.81|10
1654826010000|2022-06-10 01:53:30|8573.75|8453.75|8573.07|8453.07|8573.75|8453.75|8573.05|8453.05|10
1654826020000|2022-06-10 01:53:40|8573.08|8453.08|8572.49|8452.49|8573.08|8453.08|8572.49|8452.49|9
1654826030000|2022-06-10 01:53:50|8572|8452|8570.03|8450.03|8572|8452|8570.03|8450.03|10
1654826040000|2022-06-10 01:54:00|8570.04|8450.04|8568.63|8448.63|8570.04|8450.04|8568.63|8448.63|9
1654826050000|2022-06-10 01:54:10|8568.56|8448.56|8567.56|8447.56|8568.56|8448.56|8567.56|8447.56|10
1654826060000|2022-06-10 01:54:20|8567.32|8447.32|8566.08|8446.08|8567.64|8447.64|8566.08|8446.08|10
1654826070000|2022-06-10 01:54:30|8566.07|8446.07|8566.7|8446.7|8566.7|8446.7|8565.4|8445.4|10
1654826080000|2022-06-10 01:54:40|8566.98|8446.98|8568.1|8448.1|8568.36|8448.36|8566.98|8446.98|9
1654826090000|2022-06-10 01:54:50|8568.15|8448.15|8568.32|8448.32|8568.43|8448.43|8568.15|8448.15|8
1654826100000|2022-06-10 01:55:00|8567.76|8447.76|8567.45|8447.45|8568.18|8448.18|8567.45|8447.45|10
1654826110000|2022-06-10 01:55:10|8567.95|8447.95|8569.05|8449.05|8569.05|8449.05|8567.95|8447.95|8
1654826120000|2022-06-10 01:55:20|8569.06|8449.06|8569.66|8449.66|8569.71|8449.71|8569.06|8449.06|9
1654826130000|2022-06-10 01:55:30|8570.13|8450.13|8571.13|8451.13|8571.13|8451.13|8570.13|8450.13|9
1654826140000|2022-06-10 01:55:40|8571.06|8451.06|8570.77|8450.77|8571.08|8451.08|8570.77|8450.77|9
1654826150000|2022-06-10 01:55:50|8570.86|8450.86|8570.79|8450.79|8570.86|8450.86|8570.58|8450.58|9
1654826160000|2022-06-10 01:56:00|8570.74|8450.74|8571.46|8451.46|8571.63|8451.63|8570.74|8450.74|10
1654826170000|2022-06-10 01:56:10|8571.59|8451.59|8571.63|8451.63|8571.75|8451.75|8571.52|8451.52|8
1654826180000|2022-06-10 01:56:20|8571.64|8451.64|8572.16|8452.16|8572.39|8452.39|8571.64|8451.64|10
1654826190000|2022-06-10 01:56:30|8572.42|8452.42|8574.39|8454.39|8574.39|8454.39|8572.42|8452.42|10
1654826200000|2022-06-10 01:56:40|8574.51|8454.51|8575.09|8455.09|8575.09|8455.09|8574.51|8454.51|10
1654826210000|2022-06-10 01:56:50|8575.16|8455.16|8575.28|8455.28|8575.28|8455.28|8574.82|8454.82|9
1654826220000|2022-06-10 01:57:00|8575.75|8455.75|8578|8458|8578|8458|8575.42|8455.42|10
1654826230000|2022-06-10 01:57:10|8578.08|8458.08|8577.3|8457.3|8578.08|8458.08|8577.3|8457.3|8
1654826240000|2022-06-10 01:57:20|8577.2|8457.2|8577.3|8457.3|8577.35|8457.35|8576.97|8456.97|10
1654826250000|2022-06-10 01:57:30|8577.25|8457.25|8577.62|8457.62|8577.62|8457.62|8577.06|8457.06|9
1654826260000|2022-06-10 01:57:40|8577.76|8457.76|8577|8457|8577.81|8457.81|8577|8457|10
1654826270000|2022-06-10 01:57:50|8576.94|8456.94|8577.05|8457.05|8577.09|8457.09|8576.63|8456.63|8
1654826280000|2022-06-10 01:58:00|8577.07|8457.07|8577.19|8457.19|8577.19|8457.19|8576.84|8456.84|9
1654826290000|2022-06-10 01:58:10|8577.11|8457.11|8577.14|8457.14|8577.41|8457.41|8577.11|8457.11|7
1654826300000|2022-06-10 01:58:20|8577.23|8457.23|8577.17|8457.17|8577.23|8457.23|8577|8457|9
1654826310000|2022-06-10 01:58:30|8577.24|8457.24|8577.36|8457.36|8577.37|8457.37|8577.17|8457.17|8
1654826320000|2022-06-10 01:58:40|8577.32|8457.32|8577.15|8457.15|8577.32|8457.32|8576.69|8456.69|10
1654826330000|2022-06-10 01:58:50|8576.99|8456.99|8576.62|8456.62|8576.99|8456.99|8576.54|8456.54|8
1654826340000|2022-06-10 01:59:00|8576.67|8456.67|8575.68|8455.68|8576.67|8456.67|8575.62|8455.62|7
1654826350000|2022-06-10 01:59:10|8575.42|8455.42|8574.06|8454.06|8575.42|8455.42|8574|8454|10
1654826360000|2022-06-10 01:59:20|8574.19|8454.19|8574.01|8454.01|8574.31|8454.31|8574.01|8454.01|7
1654826370000|2022-06-10 01:59:30|8574.09|8454.09|8573.88|8453.88|8574.09|8454.09|8573.82|8453.82|9
1654826380000|2022-06-10 01:59:40|8573.55|8453.55|8571.46|8451.46|8573.55|8453.55|8571.46|8451.46|9
1654826390000|2022-06-10 01:59:50|8571.56|8451.56|8571.67|8451.67|8571.67|8451.67|8571.27|8451.27|10
1654826400000|2022-06-10 02:00:00|8571.55|8451.55|8571.71|8451.71|8572.11|8452.11|8571.2|8451.2|10
1654826410000|2022-06-10 02:00:10|8571.73|8451.73|8570.66|8450.66|8571.75|8451.75|8570.66|8450.66|10
1654826420000|2022-06-10 02:00:20|8569.47|8449.47|8569.06|8449.06|8569.47|8449.47|8568.45|8448.45|10
1654826430000|2022-06-10 02:00:30|8569.05|8449.05|8568.2|8448.2|8569.05|8449.05|8568.1|8448.1|9
1654826440000|2022-06-10 02:00:40|8568.19|8448.19|8568.79|8448.79|8568.79|8448.79|8567.98|8447.98|8
1654826450000|2022-06-10 02:00:50|8568.83|8448.83|8568.71|8448.71|8568.85|8448.85|8568.65|8448.65|9
1654826460000|2022-06-10 02:01:00|8568.83|8448.83|8568.53|8448.53|8569.24|8449.24|8568.53|8448.53|10
1654826470000|2022-06-10 02:01:10|8568.58|8448.58|8568.81|8448.81|8568.94|8448.94|8568.51|8448.51|7
1654826480000|2022-06-10 02:01:20|8568.67|8448.67|8570.14|8450.14|8570.14|8450.14|8568.67|8448.67|8
1654826490000|2022-06-10 02:01:30|8570.67|8450.67|8572.08|8452.08|8572.26|8452.26|8570.67|8450.67|9
1654826500000|2022-06-10 02:01:40|8572.07|8452.07|8572.13|8452.13|8572.13|8452.13|8571.81|8451.81|9
1654826510000|2022-06-10 02:01:50|8572.11|8452.11|8572.21|8452.21|8572.54|8452.54|8572.11|8452.11|10
1654826520000|2022-06-10 02:02:00|8572.22|8452.22|8572.62|8452.62|8572.72|8452.72|8572.21|8452.21|8
1654826530000|2022-06-10 02:02:10|8572.81|8452.81|8573.11|8453.11|8573.21|8453.21|8572.66|8452.66|8
1654826540000|2022-06-10 02:02:20|8572.98|8452.98|8572.95|8452.95|8573.14|8453.14|8572.95|8452.95|9
1654826550000|2022-06-10 02:02:30|8573.06|8453.06|8573.23|8453.23|8573.23|8453.23|8572.9|8452.9|9
1654826560000|2022-06-10 02:02:40|8573.13|8453.13|8573.58|8453.58|8573.58|8453.58|8573.13|8453.13|9
1654826570000|2022-06-10 02:02:50|8572.9|8452.9|8573.71|8453.71|8573.71|8453.71|8572.89|8452.89|9
1654826580000|2022-06-10 02:03:00|8573.62|8453.62|8573.77|8453.77|8573.84|8453.84|8573.62|8453.62|7
1654826590000|2022-06-10 02:03:10|8573.94|8453.94|8574.27|8454.27|8574.38|8454.38|8573.94|8453.94|9
1654826600000|2022-06-10 02:03:20|8574.39|8454.39|8575.2|8455.2|8575.21|8455.21|8574.39|8454.39|9
1654826610000|2022-06-10 02:03:30|8575.21|8455.21|8577.12|8457.12|8577.16|8457.16|8575.21|8455.21|10
1654826620000|2022-06-10 02:03:40|8577.22|8457.22|8577.33|8457.33|8577.39|8457.39|8577.15|8457.15|9
1654826630000|2022-06-10 02:03:50|8577.77|8457.77|8578.78|8458.78|8578.78|8458.78|8577.72|8457.72|10
1654826640000|2022-06-10 02:04:00|8578.8|8458.8|8579.2|8459.2|8579.2|8459.2|8578.29|8458.29|10
1654826650000|2022-06-10 02:04:10|8579.8|8459.8|8579.68|8459.68|8580.15|8460.15|8579.53|8459.53|8
1654826660000|2022-06-10 02:04:20|8579.53|8459.53|8580.35|8460.35|8580.46|8460.46|8579.53|8459.53|9
1654826670000|2022-06-10 02:04:30|8580.41|8460.41|8580.94|8460.94|8580.95|8460.95|8580.41|8460.41|9
1654826680000|2022-06-10 02:04:40|8581|8461|8582.64|8462.64|8582.64|8462.64|8580.99|8460.99|10
1654826690000|2022-06-10 02:04:50|8582.53|8462.53|8583.95|8463.95|8584|8464|8582.51|8462.51|9
1654826700000|2022-06-10 02:05:00|8584.31|8464.31|8585.77|8465.77|8585.77|8465.77|8584.31|8464.31|8
1654826710000|2022-06-10 02:05:10|8585.66|8465.66|8588.07|8468.07|8588.07|8468.07|8585.66|8465.66|9
1654826720000|2022-06-10 02:05:20|8588.56|8468.56|8592.15|8472.15|8592.15|8472.15|8588.56|8468.56|10
1654826730000|2022-06-10 02:05:30|8591.95|8471.95|8592.25|8472.25|8592.26|8472.26|8591.87|8471.87|10
1654826740000|2022-06-10 02:05:40|8592.47|8472.47|8592.83|8472.83|8592.83|8472.83|8592.47|8472.47|10
1654826750000|2022-06-10 02:05:50|8592.84|8472.84|8592.56|8472.56|8592.84|8472.84|8592.51|8472.51|8
1654826760000|2022-06-10 02:06:00|8592.53|8472.53|8593.36|8473.36|8593.44|8473.44|8592.53|8472.53|9
1654826770000|2022-06-10 02:06:10|8593.87|8473.87|8595.92|8475.92|8595.92|8475.92|8593.87|8473.87|9
1654826780000|2022-06-10 02:06:20|8596.43|8476.43|8601.91|8481.91|8601.91|8481.91|8596.43|8476.43|10
1654826790000|2022-06-10 02:06:30|8601.59|8481.59|8603.61|8483.61|8603.61|8483.61|8601.59|8481.59|10
1654826800000|2022-06-10 02:06:40|8603.51|8483.51|8603.64|8483.64|8603.64|8483.64|8603.44|8483.44|10
1654826810000|2022-06-10 02:06:50|8603.71|8483.71|8602.49|8482.49|8603.72|8483.72|8602.49|8482.49|10
1654826820000|2022-06-10 02:07:00|8601.9|8481.9|8602.41|8482.41|8602.56|8482.56|8601.49|8481.49|9
1654826830000|2022-06-10 02:07:10|8602.26|8482.26|8601.23|8481.23|8602.46|8482.46|8601.23|8481.23|10
1654826840000|2022-06-10 02:07:20|8601.09|8481.09|8600.82|8480.82|8601.55|8481.55|8600.82|8480.82|9
1654826850000|2022-06-10 02:07:30|8600.89|8480.89|8601.08|8481.08|8601.35|8481.35|8600.6|8480.6|10
1654826860000|2022-06-10 02:07:40|8601.04|8481.04|8601.05|8481.05|8601.21|8481.21|8601.04|8481.04|8
1654826870000|2022-06-10 02:07:50|8599.99|8479.99|8597.44|8477.44|8599.99|8479.99|8597.44|8477.44|9
1654826880000|2022-06-10 02:08:00|8597.5|8477.5|8597.99|8477.99|8597.99|8477.99|8597.44|8477.44|9
1654826890000|2022-06-10 02:08:10|8597.8|8477.8|8596.42|8476.42|8597.8|8477.8|8596.42|8476.42|8
1654826900000|2022-06-10 02:08:20|8596.49|8476.49|8596.43|8476.43|8596.49|8476.49|8596.24|8476.24|9
1654826910000|2022-06-10 02:08:30|8596.51|8476.51|8596.98|8476.98|8596.98|8476.98|8596.51|8476.51|9
1654826920000|2022-06-10 02:08:40|8597.03|8477.03|8596.96|8476.96|8597.03|8477.03|8596.58|8476.58|8
1654826930000|2022-06-10 02:08:50|8596.89|8476.89|8596.38|8476.38|8597.14|8477.14|8596.38|8476.38|9
1654826940000|2022-06-10 02:09:00|8596.31|8476.31|8596.74|8476.74|8596.74|8476.74|8596.31|8476.31|7
1654826950000|2022-06-10 02:09:10|8596.73|8476.73|8596.97|8476.97|8596.97|8476.97|8596.72|8476.72|8
1654826960000|2022-06-10 02:09:20|8596.86|8476.86|8597.21|8477.21|8597.44|8477.44|8596.86|8476.86|10
1654826970000|2022-06-10 02:09:30|8597.18|8477.18|8596.39|8476.39|8597.18|8477.18|8596.39|8476.39|7
1654826980000|2022-06-10 02:09:40|8596.17|8476.17|8595.48|8475.48|8596.17|8476.17|8595.44|8475.44|7
1654826990000|2022-06-10 02:09:50|8595.74|8475.74|8595.46|8475.46|8595.74|8475.74|8595.17|8475.17|8
1654827000000|2022-06-10 02:10:00|8595.38|8475.38|8595.55|8475.55|8595.72|8475.72|8595.36|8475.36|8
1654827010000|2022-06-10 02:10:10|8595.52|8475.52|8595.85|8475.85|8595.85|8475.85|8595.52|8475.52|7
1654827020000|2022-06-10 02:10:20|8595.75|8475.75|8596.23|8476.23|8596.23|8476.23|8595.37|8475.37|8
1654827030000|2022-06-10 02:10:30|8596.35|8476.35|8596.27|8476.27|8596.39|8476.39|8596.2|8476.2|9
1654827040000|2022-06-10 02:10:40|8596.28|8476.28|8595.38|8475.38|8596.29|8476.29|8595.38|8475.38|10
1654827050000|2022-06-10 02:10:50|8595.44|8475.44|8595.87|8475.87|8595.87|8475.87|8595.44|8475.44|9
1654827060000|2022-06-10 02:11:00|8595.82|8475.82|8596.48|8476.48|8596.48|8476.48|8595.61|8475.61|8
1654827070000|2022-06-10 02:11:10|8596.49|8476.49|8599.78|8479.78|8599.78|8479.78|8596.49|8476.49|9
1654827080000|2022-06-10 02:11:20|8601.34|8481.34|8605.68|8485.68|8605.88|8485.88|8601.34|8481.34|9
1654827090000|2022-06-10 02:11:30|8606.07|8486.07|8605.08|8485.08|8606.07|8486.07|8605.08|8485.08|10
1654827100000|2022-06-10 02:11:40|8605.02|8485.02|8605.77|8485.77|8605.78|8485.78|8605.02|8485.02|10
1654827110000|2022-06-10 02:11:50|8605.7|8485.7|8605.88|8485.88|8606.13|8486.13|8605.65|8485.65|10
1654827120000|2022-06-10 02:12:00|8605.98|8485.98|8605.54|8485.54|8605.98|8485.98|8605.36|8485.36|10
1654827130000|2022-06-10 02:12:10|8605.37|8485.37|8604.59|8484.59|8605.73|8485.73|8604.59|8484.59|10
1654827140000|2022-06-10 02:12:20|8604.61|8484.61|8601.8|8481.8|8604.61|8484.61|8601.8|8481.8|9
1654827150000|2022-06-10 02:12:30|8601.54|8481.54|8600.58|8480.58|8601.54|8481.54|8600.58|8480.58|10
1654827160000|2022-06-10 02:12:40|8600.47|8480.47|8600.09|8480.09|8600.49|8480.49|8600.09|8480.09|8
1654827170000|2022-06-10 02:12:50|8600.01|8480.01|8599.66|8479.66|8600.1|8480.1|8599.64|8479.64|9
1654827180000|2022-06-10 02:13:00|8599.81|8479.81|8599.72|8479.72|8599.81|8479.81|8599.72|8479.72|3
1654827190000|2022-06-10 02:13:10|8599.73|8479.73|8598.93|8478.93|8599.73|8479.73|8598.93|8478.93|8
1654827200000|2022-06-10 02:13:20|8598.96|8478.96|8598.41|8478.41|8598.96|8478.96|8598.32|8478.32|7
1654827210000|2022-06-10 02:13:30|8598.32|8478.32|8598.46|8478.46|8598.74|8478.74|8597.99|8477.99|8
1654827220000|2022-06-10 02:13:40|8598.89|8478.89|8597.5|8477.5|8598.89|8478.89|8597.5|8477.5|10
1654827230000|2022-06-10 02:13:50|8597.47|8477.47|8597.69|8477.69|8597.71|8477.71|8597.45|8477.45|5
1654827240000|2022-06-10 02:14:00|8597.75|8477.75|8597.98|8477.98|8597.98|8477.98|8597.74|8477.74|9
1654827250000|2022-06-10 02:14:10|8598.05|8478.05|8598.21|8478.21|8598.29|8478.29|8598.05|8478.05|8
1654827260000|2022-06-10 02:14:20|8598.2|8478.2|8597.84|8477.84|8598.42|8478.42|8597.73|8477.73|9
1654827270000|2022-06-10 02:14:30|8598.01|8478.01|8598.46|8478.46|8598.57|8478.57|8597.94|8477.94|7
1654827280000|2022-06-10 02:14:40|8598.2|8478.2|8598.03|8478.03|8598.39|8478.39|8598.03|8478.03|7
1654827290000|2022-06-10 02:14:50|8598.02|8478.02|8598.07|8478.07|8598.21|8478.21|8598.02|8478.02|5
1654827300000|2022-06-10 02:15:00|8597.9|8477.9|8598.4|8478.4|8598.49|8478.49|8597.89|8477.89|9
1654827310000|2022-06-10 02:15:10|8598.33|8478.33|8599.03|8479.03|8599.03|8479.03|8598.33|8478.33|9
1654827320000|2022-06-10 02:15:20|8599.18|8479.18|8600|8480|8600.15|8480.15|8599.18|8479.18|9
1654827330000|2022-06-10 02:15:30|8599.92|8479.92|8600.01|8480.01|8600.01|8480.01|8599.78|8479.78|9
1654827340000|2022-06-10 02:15:40|8599.85|8479.85|8599.81|8479.81|8599.85|8479.85|8599.69|8479.69|8
1654827350000|2022-06-10 02:15:50|8599.8|8479.8|8599.1|8479.1|8599.8|8479.8|8598.89|8478.89|9
1654827360000|2022-06-10 02:16:00|8599.12|8479.12|8599.43|8479.43|8600.98|8480.98|8599.12|8479.12|10
1654827370000|2022-06-10 02:16:10|8599.26|8479.26|8600.81|8480.81|8601.06|8481.06|8599.26|8479.26|10
1654827380000|2022-06-10 02:16:20|8600.94|8480.94|8600.42|8480.42|8600.94|8480.94|8600.33|8480.33|8
1654827390000|2022-06-10 02:16:30|8600.41|8480.41|8600.44|8480.44|8600.56|8480.56|8600.32|8480.32|9
1654827400000|2022-06-10 02:16:40|8600.45|8480.45|8600.38|8480.38|8600.63|8480.63|8600.38|8480.38|9
1654827410000|2022-06-10 02:16:50|8600.41|8480.41|8600.32|8480.32|8600.41|8480.41|8600.16|8480.16|9
1654827420000|2022-06-10 02:17:00|8600.33|8480.33|8600.51|8480.51|8600.57|8480.57|8600.33|8480.33|8
1654827430000|2022-06-10 02:17:10|8600.5|8480.5|8600.13|8480.13|8600.55|8480.55|8600.13|8480.13|9
1654827440000|2022-06-10 02:17:20|8600.11|8480.11|8600.16|8480.16|8600.25|8480.25|8600.11|8480.11|7
1654827450000|2022-06-10 02:17:30|8600.09|8480.09|8600.1|8480.1|8600.22|8480.22|8599.98|8479.98|10
1654827460000|2022-06-10 02:17:40|8600.11|8480.11|8600.09|8480.09|8600.23|8480.23|8600.02|8480.02|8
1654827470000|2022-06-10 02:17:50|8600.11|8480.11|8599.63|8479.63|8600.12|8480.12|8599.63|8479.63|9
1654827480000|2022-06-10 02:18:00|8599.47|8479.47|8599.3|8479.3|8599.47|8479.47|8599.14|8479.14|8
1654827490000|2022-06-10 02:18:10|8599.23|8479.23|8598.88|8478.88|8599.26|8479.26|8598.88|8478.88|7
1654827500000|2022-06-10 02:18:20|8599.01|8479.01|8599.48|8479.48|8599.66|8479.66|8599.01|8479.01|10
1654827510000|2022-06-10 02:18:30|8599.64|8479.64|8600.44|8480.44|8600.44|8480.44|8599.57|8479.57|10
1654827520000|2022-06-10 02:18:40|8600.56|8480.56|8600.24|8480.24|8600.6|8480.6|8600.15|8480.15|9
1654827530000|2022-06-10 02:18:50|8600.28|8480.28|8600.39|8480.39|8600.44|8480.44|8600.13|8480.13|9
1654827540000|2022-06-10 02:19:00|8600.5|8480.5|8601|8481|8601|8481|8600.41|8480.41|10
1654827550000|2022-06-10 02:19:10|8601.06|8481.06|8601.2|8481.2|8601.2|8481.2|8601.04|8481.04|7
1654827560000|2022-06-10 02:19:20|8601.43|8481.43|8601.4|8481.4|8601.66|8481.66|8601.4|8481.4|8
1654827570000|2022-06-10 02:19:30|8601.23|8481.23|8601.18|8481.18|8601.63|8481.63|8601.04|8481.04|10
1654827580000|2022-06-10 02:19:40|8601.17|8481.17|8601.95|8481.95|8602.01|8482.01|8601.09|8481.09|9
1654827590000|2022-06-10 02:19:50|8602.14|8482.14|8602.45|8482.45|8602.45|8482.45|8602.14|8482.14|9
1654827600000|2022-06-10 02:20:00|8602.65|8482.65|8603.93|8483.93|8603.93|8483.93|8602.64|8482.64|9
1654827610000|2022-06-10 02:20:10|8603.99|8483.99|8604.11|8484.11|8604.3|8484.3|8603.21|8483.21|10
1654827620000|2022-06-10 02:20:20|8604.09|8484.09|8604.01|8484.01|8604.33|8484.33|8604.01|8484.01|7
1654827630000|2022-06-10 02:20:30|8604.19|8484.19|8604.03|8484.03|8604.3|8484.3|8604.03|8484.03|10
1654827640000|2022-06-10 02:20:40|8604.04|8484.04|8603.65|8483.65|8604.05|8484.05|8603.59|8483.59|9
1654827650000|2022-06-10 02:20:50|8603.72|8483.72|8604.64|8484.64|8604.64|8484.64|8603.72|8483.72|7
1654827660000|2022-06-10 02:21:00|8604.98|8484.98|8604.7|8484.7|8604.98|8484.98|8604.7|8484.7|9
1654827670000|2022-06-10 02:21:10|8604.71|8484.71|8604.86|8484.86|8604.94|8484.94|8604.71|8484.71|8
1654827680000|2022-06-10 02:21:20|8605.03|8485.03|8605.31|8485.31|8605.31|8485.31|8605|8485|9
1654827690000|2022-06-10 02:21:30|8605.37|8485.37|8606.07|8486.07|8606.07|8486.07|8605.37|8485.37|10
1654827700000|2022-06-10 02:21:40|8606.12|8486.12|8605.48|8485.48|8606.12|8486.12|8605.48|8485.48|7
1654827710000|2022-06-10 02:21:50|8605.46|8485.46|8605.31|8485.31|8605.46|8485.46|8605.23|8485.23|9
1654827720000|2022-06-10 02:22:00|8605.22|8485.22|8605.72|8485.72|8605.77|8485.77|8605.22|8485.22|7
1654827730000|2022-06-10 02:22:10|8605.84|8485.84|8606.11|8486.11|8606.28|8486.28|8605.84|8485.84|9
1654827740000|2022-06-10 02:22:20|8606.15|8486.15|8605.98|8485.98|8606.35|8486.35|8605.98|8485.98|10
1654827750000|2022-06-10 02:22:30|8605.91|8485.91|8606.29|8486.29|8606.29|8486.29|8605.86|8485.86|8
1654827760000|2022-06-10 02:22:40|8606.13|8486.13|8605.05|8485.05|8606.17|8486.17|8604.88|8484.88|9
1654827770000|2022-06-10 02:22:50|8605.27|8485.27|8605.69|8485.69|8605.74|8485.74|8605.26|8485.26|10
1654827780000|2022-06-10 02:23:00|8606.34|8486.34|8606.25|8486.25|8606.43|8486.43|8606.25|8486.25|10
1654827790000|2022-06-10 02:23:10|8607.34|8487.34|8609.03|8489.03|8609.03|8489.03|8607.34|8487.34|9
1654827800000|2022-06-10 02:23:20|8609.01|8489.01|8607.82|8487.82|8609.01|8489.01|8607.73|8487.73|9
1654827810000|2022-06-10 02:23:30|8607.46|8487.46|8607.45|8487.45|8607.7|8487.7|8607.45|8487.45|10
1654827820000|2022-06-10 02:23:40|8607.37|8487.37|8607.57|8487.57|8607.57|8487.57|8607.26|8487.26|8
1654827830000|2022-06-10 02:23:50|8607.52|8487.52|8608.62|8488.62|8608.72|8488.72|8607.52|8487.52|9
1654827840000|2022-06-10 02:24:00|8608.45|8488.45|8609.02|8489.02|8609.11|8489.11|8608.24|8488.24|8
1654827850000|2022-06-10 02:24:10|8608.91|8488.91|8609.19|8489.19|8609.19|8489.19|8608.87|8488.87|7
1654827860000|2022-06-10 02:24:20|8609.34|8489.34|8609.24|8489.24|8609.35|8489.35|8609.17|8489.17|7
1654827870000|2022-06-10 02:24:30|8609.32|8489.32|8609.17|8489.17|8609.53|8489.53|8609.17|8489.17|6
1654827880000|2022-06-10 02:24:40|8609.28|8489.28|8610.4|8490.4|8610.4|8490.4|8609.28|8489.28|8
1654827890000|2022-06-10 02:24:50|8611.81|8491.81|8614.99|8494.99|8615.35|8495.35|8611.81|8491.81|10
1654827900000|2022-06-10 02:25:00|8615.03|8495.03|8614.26|8494.26|8615.03|8495.03|8614.26|8494.26|10
1654827910000|2022-06-10 02:25:10|8614.3|8494.3|8613.9|8493.9|8614.37|8494.37|8613.9|8493.9|10
1654827920000|2022-06-10 02:25:20|8613.94|8493.94|8612.89|8492.89|8614.31|8494.31|8612.89|8492.89|10
1654827930000|2022-06-10 02:25:30|8612.96|8492.96|8614.57|8494.57|8614.57|8494.57|8612.85|8492.85|10
1654827940000|2022-06-10 02:25:40|8614.46|8494.46|8614.64|8494.64|8614.75|8494.75|8614.46|8494.46|8
1654827950000|2022-06-10 02:25:50|8614.61|8494.61|8615.7|8495.7|8615.7|8495.7|8614.57|8494.57|8
1654827960000|2022-06-10 02:26:00|8615.89|8495.89|8617.06|8497.06|8617.14|8497.14|8615.89|8495.89|9
1654827970000|2022-06-10 02:26:10|8616.92|8496.92|8617.26|8497.26|8617.26|8497.26|8616.7|8496.7|10
1654827980000|2022-06-10 02:26:20|8617.17|8497.17|8616.34|8496.34|8617.17|8497.17|8616.34|8496.34|8
1654827990000|2022-06-10 02:26:30|8615.52|8495.52|8614.03|8494.03|8615.52|8495.52|8614.03|8494.03|10
1654828000000|2022-06-10 02:26:40|8614.05|8494.05|8614.36|8494.36|8614.38|8494.38|8613.9|8493.9|10
1654828010000|2022-06-10 02:26:50|8614.34|8494.34|8614.73|8494.73|8614.73|8494.73|8614.03|8494.03|10
1654828020000|2022-06-10 02:27:00|8614.8|8494.8|8614.27|8494.27|8614.98|8494.98|8614.2|8494.2|9
1654828030000|2022-06-10 02:27:10|8614.26|8494.26|8613.99|8493.99|8614.44|8494.44|8613.99|8493.99|9
1654828040000|2022-06-10 02:27:20|8614.01|8494.01|8613.37|8493.37|8614.01|8494.01|8613.37|8493.37|8
1654828050000|2022-06-10 02:27:30|8613.34|8493.34|8612.35|8492.35|8613.35|8493.35|8612.35|8492.35|9
1654828060000|2022-06-10 02:27:40|8612.24|8492.24|8612.12|8492.12|8612.24|8492.24|8611.88|8491.88|10
1654828070000|2022-06-10 02:27:50|8612.09|8492.09|8610.97|8490.97|8612.09|8492.09|8610.97|8490.97|8
1654828080000|2022-06-10 02:28:00|8610.71|8490.71|8610.82|8490.82|8610.88|8490.88|8610.71|8490.71|7
1654828090000|2022-06-10 02:28:10|8610.56|8490.56|8611.81|8491.81|8611.81|8491.81|8610.56|8490.56|10
1654828100000|2022-06-10 02:28:20|8612.08|8492.08|8612.61|8492.61|8612.61|8492.61|8612.08|8492.08|9
1654828110000|2022-06-10 02:28:30|8612.63|8492.63|8612.77|8492.77|8612.8|8492.8|8612.49|8492.49|10
1654828120000|2022-06-10 02:28:40|8612.69|8492.69|8613.75|8493.75|8613.75|8493.75|8612.69|8492.69|10
1654828130000|2022-06-10 02:28:50|8613.89|8493.89|8613.99|8493.99|8614.02|8494.02|8613.89|8493.89|8
1654828140000|2022-06-10 02:29:00|8613.98|8493.98|8613.55|8493.55|8613.98|8493.98|8613.55|8493.55|7
1654828150000|2022-06-10 02:29:10|8613.52|8493.52|8613.58|8493.58|8613.65|8493.65|8613.37|8493.37|9
1654828160000|2022-06-10 02:29:20|8613.64|8493.64|8613.74|8493.74|8613.74|8493.74|8613.53|8493.53|7
1654828170000|2022-06-10 02:29:30|8613.84|8493.84|8614.38|8494.38|8614.38|8494.38|8613.82|8493.82|9
1654828180000|2022-06-10 02:29:40|8614.36|8494.36|8614.17|8494.17|8614.36|8494.36|8614.16|8494.16|9
1654828190000|2022-06-10 02:29:50|8614.12|8494.12|8614.33|8494.33|8614.33|8494.33|8613.99|8493.99|10
1654828200000|2022-06-10 02:30:00|8614.39|8494.39|8615.52|8495.52|8615.74|8495.74|8614.39|8494.39|10
1654828210000|2022-06-10 02:30:10|8615.31|8495.31|8614.38|8494.38|8615.66|8495.66|8614.38|8494.38|9
1654828220000|2022-06-10 02:30:20|8614.17|8494.17|8612.56|8492.56|8614.17|8494.17|8612.3|8492.3|10
1654828230000|2022-06-10 02:30:30|8612.47|8492.47|8612.46|8492.46|8612.65|8492.65|8612.46|8492.46|9
1654828240000|2022-06-10 02:30:40|8612.47|8492.47|8612.67|8492.67|8612.78|8492.78|8612.27|8492.27|9
1654828250000|2022-06-10 02:30:50|8612.69|8492.69|8612.64|8492.64|8612.88|8492.88|8612.64|8492.64|10
1654828260000|2022-06-10 02:31:00|8612.51|8492.51|8611.57|8491.57|8612.51|8492.51|8611.57|8491.57|10
1654828270000|2022-06-10 02:31:10|8611.06|8491.06|8610.58|8490.58|8611.19|8491.19|8610.58|8490.58|10
1654828280000|2022-06-10 02:31:20|8610.23|8490.23|8609.69|8489.69|8610.23|8490.23|8609.69|8489.69|9
1654828290000|2022-06-10 02:31:30|8609.8|8489.8|8609.72|8489.72|8609.86|8489.86|8609.65|8489.65|10
1654828300000|2022-06-10 02:31:40|8609.07|8489.07|8610.53|8490.53|8610.58|8490.58|8609.07|8489.07|10
1654828310000|2022-06-10 02:31:50|8610.55|8490.55|8609.85|8489.85|8610.55|8490.55|8609.49|8489.49|8
1654828320000|2022-06-10 02:32:00|8609.99|8489.99|8609.18|8489.18|8610.14|8490.14|8609.18|8489.18|9
1654828330000|2022-06-10 02:32:10|8609.14|8489.14|8608.95|8488.95|8609.14|8489.14|8608.84|8488.84|9
1654828340000|2022-06-10 02:32:20|8608.98|8488.98|8608.01|8488.01|8608.98|8488.98|8608.01|8488.01|10
1654828350000|2022-06-10 02:32:30|8608.22|8488.22|8608.85|8488.85|8608.85|8488.85|8608.22|8488.22|8
1654828360000|2022-06-10 02:32:40|8608.86|8488.86|8609.7|8489.7|8609.7|8489.7|8608.86|8488.86|9
1654828370000|2022-06-10 02:32:50|8609.68|8489.68|8609.8|8489.8|8609.87|8489.87|8609.5|8489.5|10
1654828380000|2022-06-10 02:33:00|8609.87|8489.87|8610.49|8490.49|8610.5|8490.5|8609.87|8489.87|9
1654828390000|2022-06-10 02:33:10|8610.47|8490.47|8610.57|8490.57|8610.7|8490.7|8610.46|8490.46|8
1654828400000|2022-06-10 02:33:20|8610.63|8490.63|8610.5|8490.5|8610.63|8490.63|8610.34|8490.34|10
1654828410000|2022-06-10 02:33:30|8610.44|8490.44|8610.07|8490.07|8610.53|8490.53|8610.07|8490.07|10
1654828420000|2022-06-10 02:33:40|8610.06|8490.06|8609.6|8489.6|8610.06|8490.06|8609.52|8489.52|10
1654828430000|2022-06-10 02:33:50|8609.5|8489.5|8609.17|8489.17|8609.5|8489.5|8609.17|8489.17|9
1654828440000|2022-06-10 02:34:00|8609.26|8489.26|8609.3|8489.3|8609.53|8489.53|8609.19|8489.19|9
1654828450000|2022-06-10 02:34:10|8609.33|8489.33|8608.84|8488.84|8609.39|8489.39|8608.81|8488.81|8
1654828460000|2022-06-10 02:34:20|8608.82|8488.82|8608.74|8488.74|8608.94|8488.94|8608.74|8488.74|8
1654828470000|2022-06-10 02:34:30|8608.72|8488.72|8608.47|8488.47|8608.72|8488.72|8608.47|8488.47|7
1654828480000|2022-06-10 02:34:40|8608.51|8488.51|8608.47|8488.47|8608.51|8488.51|8608.3|8488.3|9
1654828490000|2022-06-10 02:34:50|8608.59|8488.59|8608.83|8488.83|8609.07|8489.07|8608.59|8488.59|10
1654828500000|2022-06-10 02:35:00|8608.74|8488.74|8608.6|8488.6|8608.95|8488.95|8608.39|8488.39|10
1654828510000|2022-06-10 02:35:10|8608.46|8488.46|8609.11|8489.11|8609.11|8489.11|8608.46|8488.46|9
1654828520000|2022-06-10 02:35:20|8609.13|8489.13|8609.66|8489.66|8609.66|8489.66|8609.07|8489.07|10
1654828530000|2022-06-10 02:35:30|8609.69|8489.69|8610.34|8490.34|8610.34|8490.34|8609.69|8489.69|8
1654828540000|2022-06-10 02:35:40|8610.44|8490.44|8610.99|8490.99|8611.18|8491.18|8610.44|8490.44|10
1654828550000|2022-06-10 02:35:50|8611.09|8491.09|8611.13|8491.13|8611.27|8491.27|8611.02|8491.02|9
1654828560000|2022-06-10 02:36:00|8611.01|8491.01|8611.27|8491.27|8611.35|8491.35|8610.79|8490.79|10
1654828570000|2022-06-10 02:36:10|8611.15|8491.15|8611.37|8491.37|8611.7|8491.7|8611.15|8491.15|10
1654828580000|2022-06-10 02:36:20|8611.23|8491.23|8611.16|8491.16|8611.27|8491.27|8610.94|8490.94|9
1654828590000|2022-06-10 02:36:30|8610.8|8490.8|8609.67|8489.67|8610.8|8490.8|8609.67|8489.67|10
1654828600000|2022-06-10 02:36:40|8609.74|8489.74|8609.47|8489.47|8609.74|8489.74|8609.38|8489.38|9
1654828610000|2022-06-10 02:36:50|8609.43|8489.43|8608.97|8488.97|8609.43|8489.43|8608.89|8488.89|9
1654828620000|2022-06-10 02:37:00|8609.02|8489.02|8609.27|8489.27|8609.37|8489.37|8609.02|8489.02|9
1654828630000|2022-06-10 02:37:10|8609.05|8489.05|8609.16|8489.16|8609.39|8489.39|8609.05|8489.05|10
1654828640000|2022-06-10 02:37:20|8608.92|8488.92|8608.77|8488.77|8609.06|8489.06|8608.7|8488.7|8
1654828650000|2022-06-10 02:37:30|8608.81|8488.81|8608.87|8488.87|8608.87|8488.87|8608.76|8488.76|7
1654828660000|2022-06-10 02:37:40|8608.9|8488.9|8609.43|8489.43|8609.61|8489.61|8608.9|8488.9|8
1654828670000|2022-06-10 02:37:50|8609.52|8489.52|8609.42|8489.42|8609.52|8489.52|8609.18|8489.18|9
1654828680000|2022-06-10 02:38:00|8609.43|8489.43|8609.79|8489.79|8609.79|8489.79|8609.22|8489.22|9
1654828690000|2022-06-10 02:38:10|8609.76|8489.76|8610.27|8490.27|8610.28|8490.28|8609.71|8489.71|9
1654828700000|2022-06-10 02:38:20|8610.23|8490.23|8610.72|8490.72|8610.72|8490.72|8610.23|8490.23|9
1654828710000|2022-06-10 02:38:30|8610.65|8490.65|8610.79|8490.79|8610.79|8490.79|8610.65|8490.65|8
1654828720000|2022-06-10 02:38:40|8610.75|8490.75|8611.51|8491.51|8611.51|8491.51|8610.75|8490.75|10
1654828730000|2022-06-10 02:38:50|8611.49|8491.49|8611.59|8491.59|8611.66|8491.66|8611.47|8491.47|8
1654828740000|2022-06-10 02:39:00|8611.58|8491.58|8611.76|8491.76|8611.79|8491.79|8611.58|8491.58|8
1654828750000|2022-06-10 02:39:10|8611.7|8491.7|8612.66|8492.66|8612.66|8492.66|8611.66|8491.66|10
1654828760000|2022-06-10 02:39:20|8612.82|8492.82|8614.8|8494.8|8615.06|8495.06|8612.82|8492.82|10
1654828770000|2022-06-10 02:39:30|8614.67|8494.67|8615.17|8495.17|8615.19|8495.19|8614.66|8494.66|10
1654828780000|2022-06-10 02:39:40|8615.2|8495.2|8614.95|8494.95|8615.2|8495.2|8614.9|8494.9|9
1654828790000|2022-06-10 02:39:50|8614.84|8494.84|8614.96|8494.96|8615.58|8495.58|8614.71|8494.71|10
1654828800000|2022-06-10 02:40:00|8614.01|8494.01|8613.7|8493.7|8614.01|8494.01|8613.44|8493.44|9
1654828810000|2022-06-10 02:40:10|8613.5|8493.5|8613.7|8493.7|8613.7|8493.7|8613.15|8493.15|10
1654828820000|2022-06-10 02:40:20|8613.58|8493.58|8613.65|8493.65|8613.78|8493.78|8613.53|8493.53|7
1654828830000|2022-06-10 02:40:30|8613.7|8493.7|8612.87|8492.87|8613.74|8493.74|8612.77|8492.77|10
1654828840000|2022-06-10 02:40:40|8612.98|8492.98|8612.8|8492.8|8613.07|8493.07|8612.8|8492.8|9
1654828850000|2022-06-10 02:40:50|8612.89|8492.89|8613.03|8493.03|8613.12|8493.12|8612.86|8492.86|7
1654828860000|2022-06-10 02:41:00|8613.07|8493.07|8613.05|8493.05|8613.07|8493.07|8612.97|8492.97|7
1654828870000|2022-06-10 02:41:10|8612.7|8492.7|8612.34|8492.34|8612.91|8492.91|8612.31|8492.31|10
1654828880000|2022-06-10 02:41:20|8612.16|8492.16|8611.93|8491.93|8612.16|8492.16|8611.93|8491.93|6
1654828890000|2022-06-10 02:41:30|8611.75|8491.75|8611.07|8491.07|8611.75|8491.75|8611.07|8491.07|10
1654828900000|2022-06-10 02:41:40|8611.09|8491.09|8610.97|8490.97|8611.09|8491.09|8610.78|8490.78|10
1654828910000|2022-06-10 02:41:50|8610.98|8490.98|8610.73|8490.73|8610.98|8490.98|8610.7|8490.7|7
1654828920000|2022-06-10 02:42:00|8610.72|8490.72|8611.55|8491.55|8611.55|8491.55|8610.69|8490.69|10
1654828930000|2022-06-10 02:42:10|8611.6|8491.6|8611.28|8491.28|8611.72|8491.72|8611.28|8491.28|10
1654828940000|2022-06-10 02:42:20|8611.42|8491.42|8611.19|8491.19|8611.42|8491.42|8611.19|8491.19|9
1654828950000|2022-06-10 02:42:30|8611.39|8491.39|8611.64|8491.64|8611.66|8491.66|8611.37|8491.37|9
1654828960000|2022-06-10 02:42:40|8612.14|8492.14|8612.32|8492.32|8612.32|8492.32|8612.14|8492.14|9
1654828970000|2022-06-10 02:42:50|8612.23|8492.23|8612.47|8492.47|8612.59|8492.59|8612.23|8492.23|9
1654828980000|2022-06-10 02:43:00|8612.5|8492.5|8613.36|8493.36|8613.36|8493.36|8612.5|8492.5|7
1654828990000|2022-06-10 02:43:10|8613.32|8493.32|8615.63|8495.63|8615.63|8495.63|8613.32|8493.32|8
1654829000000|2022-06-10 02:43:20|8616.48|8496.48|8618.81|8498.81|8618.81|8498.81|8616.48|8496.48|10
1654829010000|2022-06-10 02:43:30|8618.76|8498.76|8619.13|8499.13|8619.34|8499.34|8618.76|8498.76|8
1654829020000|2022-06-10 02:43:40|8618.92|8498.92|8620.11|8500.11|8620.28|8500.28|8618.92|8498.92|8
1654829030000|2022-06-10 02:43:50|8620.1|8500.1|8619.86|8499.86|8620.14|8500.14|8619.86|8499.86|10
1654829040000|2022-06-10 02:44:00|8619.71|8499.71|8619.26|8499.26|8619.76|8499.76|8619.26|8499.26|9
1654829050000|2022-06-10 02:44:10|8619.44|8499.44|8620.86|8500.86|8620.89|8500.89|8619.44|8499.44|10
1654829060000|2022-06-10 02:44:20|8620.89|8500.89|8620.41|8500.41|8621.45|8501.45|8620.41|8500.41|9
1654829070000|2022-06-10 02:44:30|8620.27|8500.27|8620.82|8500.82|8620.82|8500.82|8620.24|8500.24|8
1654829080000|2022-06-10 02:44:40|8620.87|8500.87|8620.1|8500.1|8621|8501|8619.99|8499.99|9
1654829090000|2022-06-10 02:44:50|8620.37|8500.37|8619.88|8499.88|8620.37|8500.37|8619.84|8499.84|9
1654829100000|2022-06-10 02:45:00|8619.82|8499.82|8619.95|8499.95|8620.05|8500.05|8619.74|8499.74|10
1654829110000|2022-06-10 02:45:10|8619.96|8499.96|8619.8|8499.8|8619.97|8499.97|8619.71|8499.71|8
1654829120000|2022-06-10 02:45:20|8619.99|8499.99|8619.91|8499.91|8620.15|8500.15|8619.91|8499.91|10
1654829130000|2022-06-10 02:45:30|8619.92|8499.92|8619.99|8499.99|8620.04|8500.04|8619.88|8499.88|8
1654829140000|2022-06-10 02:45:40|8619.97|8499.97|8618.62|8498.62|8619.97|8499.97|8618.62|8498.62|8
1654829150000|2022-06-10 02:45:50|8618.66|8498.66|8618.01|8498.01|8618.72|8498.72|8618.01|8498.01|9
1654829160000|2022-06-10 02:46:00|8618.14|8498.14|8617.96|8497.96|8618.46|8498.46|8617.96|8497.96|9
1654829170000|2022-06-10 02:46:10|8618.01|8498.01|8617.7|8497.7|8618.04|8498.04|8617.37|8497.37|9
1654829180000|2022-06-10 02:46:20|8617.73|8497.73|8617.52|8497.52|8617.94|8497.94|8617.51|8497.51|8
1654829190000|2022-06-10 02:46:30|8617.61|8497.61|8617.11|8497.11|8617.61|8497.61|8617.11|8497.11|8
1654829200000|2022-06-10 02:46:40|8617.07|8497.07|8617.16|8497.16|8617.24|8497.24|8617.02|8497.02|7
1654829210000|2022-06-10 02:46:50|8616.99|8496.99|8616.86|8496.86|8616.99|8496.99|8616.73|8496.73|8
1654829220000|2022-06-10 02:47:00|8616.79|8496.79|8617.51|8497.51|8617.58|8497.58|8616.79|8496.79|10
1654829230000|2022-06-10 02:47:10|8617.58|8497.58|8617.92|8497.92|8617.95|8497.95|8617.58|8497.58|9
1654829240000|2022-06-10 02:47:20|8618.9|8498.9|8619.6|8499.6|8619.7|8499.7|8618.9|8498.9|9
1654829250000|2022-06-10 02:47:30|8619.63|8499.63|8620.34|8500.34|8620.34|8500.34|8619.63|8499.63|8
1654829260000|2022-06-10 02:47:40|8620.25|8500.25|8620.16|8500.16|8620.28|8500.28|8620.09|8500.09|8
1654829270000|2022-06-10 02:47:50|8620.15|8500.15|8620.08|8500.08|8620.62|8500.62|8620.08|8500.08|8
1654829280000|2022-06-10 02:48:00|8619.86|8499.86|8619.33|8499.33|8619.86|8499.86|8619.18|8499.18|8
1654829290000|2022-06-10 02:48:10|8619.31|8499.31|8619.68|8499.68|8619.68|8499.68|8619.31|8499.31|9
1654829300000|2022-06-10 02:48:20|8619.69|8499.69|8618.69|8498.69|8619.7|8499.7|8618.51|8498.51|9
1654829310000|2022-06-10 02:48:30|8618.52|8498.52|8617.98|8497.98|8618.52|8498.52|8617.98|8497.98|10
1654829320000|2022-06-10 02:48:40|8618.05|8498.05|8618.39|8498.39|8618.41|8498.41|8618|8498|9
1654829330000|2022-06-10 02:48:50|8618.27|8498.27|8618.19|8498.19|8618.38|8498.38|8618.16|8498.16|9
1654829340000|2022-06-10 02:49:00|8618.11|8498.11|8618.11|8498.11|8618.15|8498.15|8617.97|8497.97|9
1654829350000|2022-06-10 02:49:10|8618.26|8498.26|8617.67|8497.67|8618.26|8498.26|8617.49|8497.49|8
1654829360000|2022-06-10 02:49:20|8617.54|8497.54|8617.9|8497.9|8617.96|8497.96|8617.51|8497.51|7
1654829370000|2022-06-10 02:49:30|8617.76|8497.76|8616.85|8496.85|8617.76|8497.76|8616.85|8496.85|9
1654829380000|2022-06-10 02:49:40|8616.76|8496.76|8616.69|8496.69|8616.98|8496.98|8616.61|8496.61|8
1654829390000|2022-06-10 02:49:50|8616.61|8496.61|8616.47|8496.47|8616.66|8496.66|8616.39|8496.39|10
1654829400000|2022-06-10 02:50:00|8616.24|8496.24|8615.94|8495.94|8616.41|8496.41|8615.93|8495.93|9
1654829410000|2022-06-10 02:50:10|8615.89|8495.89|8615.76|8495.76|8615.89|8495.89|8615.7|8495.7|9
1654829420000|2022-06-10 02:50:20|8615.75|8495.75|8615.89|8495.89|8615.89|8495.89|8615.56|8495.56|10
1654829430000|2022-06-10 02:50:30|8615.81|8495.81|8615.98|8495.98|8615.98|8495.98|8615.61|8495.61|9
1654829440000|2022-06-10 02:50:40|8616.07|8496.07|8616.55|8496.55|8616.55|8496.55|8616.07|8496.07|9
1654829450000|2022-06-10 02:50:50|8616.48|8496.48|8616.42|8496.42|8616.54|8496.54|8616.32|8496.32|9
1654829460000|2022-06-10 02:51:00|8616.43|8496.43|8615.86|8495.86|8616.59|8496.59|8615.86|8495.86|6
1654829470000|2022-06-10 02:51:10|8616|8496|8616.26|8496.26|8616.26|8496.26|8615.89|8495.89|7
1654829480000|2022-06-10 02:51:20|8616.28|8496.28|8616.63|8496.63|8616.63|8496.63|8616.26|8496.26|8
1654829490000|2022-06-10 02:51:30|8616.6|8496.6|8616.12|8496.12|8616.6|8496.6|8616.09|8496.09|8
1654829500000|2022-06-10 02:51:40|8615.96|8495.96|8615.94|8495.94|8615.96|8495.96|8615.82|8495.82|9
1654829510000|2022-06-10 02:51:50|8615.84|8495.84|8616.42|8496.42|8616.43|8496.43|8615.84|8495.84|10
1654829520000|2022-06-10 02:52:00|8616.37|8496.37|8616.36|8496.36|8616.41|8496.41|8616.34|8496.34|4
1654829530000|2022-06-10 02:52:10|8616.4|8496.4|8616.41|8496.41|8616.56|8496.56|8616.34|8496.34|10
1654829540000|2022-06-10 02:52:20|8616.48|8496.48|8617.66|8497.66|8617.81|8497.81|8616.48|8496.48|10
1654829550000|2022-06-10 02:52:30|8617.94|8497.94|8617.8|8497.8|8617.94|8497.94|8617.65|8497.65|8
1654829560000|2022-06-10 02:52:40|8617.97|8497.97|8619.47|8499.47|8619.47|8499.47|8617.97|8497.97|10
1654829570000|2022-06-10 02:52:50|8619.36|8499.36|8619.71|8499.71|8619.95|8499.95|8619.36|8499.36|8
1654829580000|2022-06-10 02:53:00|8619.87|8499.87|8620.81|8500.81|8620.81|8500.81|8619.69|8499.69|9
1654829590000|2022-06-10 02:53:10|8621.26|8501.26|8622.3|8502.3|8622.3|8502.3|8621.26|8501.26|9
1654829600000|2022-06-10 02:53:20|8622.26|8502.26|8622.74|8502.74|8622.84|8502.84|8622.26|8502.26|9
1654829610000|2022-06-10 02:53:30|8622.83|8502.83|8622.98|8502.98|8623.1|8503.1|8622.83|8502.83|6
1654829620000|2022-06-10 02:53:40|8623.02|8503.02|8622.81|8502.81|8623.02|8503.02|8622.8|8502.8|8
1654829630000|2022-06-10 02:53:50|8622.96|8502.96|8623.43|8503.43|8623.59|8503.59|8622.96|8502.96|8
1654829640000|2022-06-10 02:54:00|8623.54|8503.54|8623.77|8503.77|8623.77|8503.77|8623.54|8503.54|8
1654829650000|2022-06-10 02:54:10|8623.72|8503.72|8623.17|8503.17|8623.76|8503.76|8623.17|8503.17|10
1654829660000|2022-06-10 02:54:20|8623.37|8503.37|8623.27|8503.27|8623.37|8503.37|8623.09|8503.09|7
1654829670000|2022-06-10 02:54:30|8623.2|8503.2|8623.43|8503.43|8623.43|8503.43|8623.17|8503.17|8
1654829680000|2022-06-10 02:54:40|8623.63|8503.63|8623.67|8503.67|8623.7|8503.7|8623.48|8503.48|8
1654829690000|2022-06-10 02:54:50|8623.62|8503.62|8623.49|8503.49|8623.62|8503.62|8623.49|8503.49|6
1654829700000|2022-06-10 02:55:00|8623.51|8503.51|8622.67|8502.67|8623.51|8503.51|8622.67|8502.67|9
1654829710000|2022-06-10 02:55:10|8622.5|8502.5|8621.34|8501.34|8622.5|8502.5|8621.34|8501.34|10
1654829720000|2022-06-10 02:55:20|8621.39|8501.39|8621.48|8501.48|8621.51|8501.51|8621.32|8501.32|9
1654829730000|2022-06-10 02:55:30|8621.42|8501.42|8621.13|8501.13|8621.45|8501.45|8621.13|8501.13|10
1654829740000|2022-06-10 02:55:40|8621.06|8501.06|8620.88|8500.88|8621.06|8501.06|8620.79|8500.79|10
1654829750000|2022-06-10 02:55:50|8620.91|8500.91|8620.9|8500.9|8620.91|8500.91|8620.84|8500.84|4
1654829760000|2022-06-10 02:56:00|8620.79|8500.79|8620.97|8500.97|8621.01|8501.01|8620.78|8500.78|9
1654829770000|2022-06-10 02:56:10|8621.04|8501.04|8619.94|8499.94|8621.28|8501.28|8619.94|8499.94|10
1654829780000|2022-06-10 02:56:20|8619.83|8499.83|8619.66|8499.66|8619.83|8499.83|8619.58|8499.58|8
1654829790000|2022-06-10 02:56:30|8619.64|8499.64|8619.16|8499.16|8619.64|8499.64|8619.12|8499.12|9
1654829800000|2022-06-10 02:56:40|8619.21|8499.21|8619.21|8499.21|8619.27|8499.27|8619.13|8499.13|6
1654829810000|2022-06-10 02:56:50|8619.28|8499.28|8619.26|8499.26|8619.29|8499.29|8619.08|8499.08|10
1654829820000|2022-06-10 02:57:00|8619.28|8499.28|8619.18|8499.18|8619.28|8499.28|8619.12|8499.12|8
1654829830000|2022-06-10 02:57:10|8619.22|8499.22|8619.22|8499.22|8619.34|8499.34|8619.09|8499.09|10
1654829840000|2022-06-10 02:57:20|8619.28|8499.28|8618.7|8498.7|8619.32|8499.32|8618.7|8498.7|8
1654829850000|2022-06-10 02:57:30|8618.64|8498.64|8618.13|8498.13|8618.64|8498.64|8618|8498|9
1654829860000|2022-06-10 02:57:40|8618.29|8498.29|8618.25|8498.25|8618.43|8498.43|8618.18|8498.18|9
1654829870000|2022-06-10 02:57:50|8618.26|8498.26|8618.26|8498.26|8618.42|8498.42|8618.23|8498.23|6
1654829880000|2022-06-10 02:58:00|8618.37|8498.37|8618.03|8498.03|8618.37|8498.37|8617.95|8497.95|6
1654829890000|2022-06-10 02:58:10|8618.2|8498.2|8618.23|8498.23|8618.36|8498.36|8618.18|8498.18|8
1654829900000|2022-06-10 02:58:20|8618.28|8498.28|8618.57|8498.57|8618.57|8498.57|8618.12|8498.12|9
1654829910000|2022-06-10 02:58:30|8618.55|8498.55|8617.9|8497.9|8618.55|8498.55|8617.9|8497.9|8
1654829920000|2022-06-10 02:58:40|8617.83|8497.83|8618.12|8498.12|8618.16|8498.16|8617.53|8497.53|6
1654829930000|2022-06-10 02:58:50|8618.2|8498.2|8618.8|8498.8|8618.81|8498.81|8618.2|8498.2|9
1654829940000|2022-06-10 02:59:00|8618.64|8498.64|8619.17|8499.17|8619.17|8499.17|8618.64|8498.64|8
1654829950000|2022-06-10 02:59:10|8619.15|8499.15|8619|8499|8619.18|8499.18|8619|8499|5
1654829960000|2022-06-10 02:59:20|8619.15|8499.15|8619.74|8499.74|8619.74|8499.74|8619.15|8499.15|8
1654829970000|2022-06-10 02:59:30|8620.01|8500.01|8620|8500|8620.01|8500.01|8619.94|8499.94|5
1654829980000|2022-06-10 02:59:40|8619.97|8499.97|8619.86|8499.86|8619.97|8499.97|8619.86|8499.86|6
1654829990000|2022-06-10 02:59:50|8619.75|8499.75|8619.82|8499.82|8619.84|8499.84|8619.52|8499.52|5
1654830000000|2022-06-10 03:00:00|8619.83|8499.83|8620.41|8500.41|8620.52|8500.52|8619.83|8499.83|9
1654830010000|2022-06-10 03:00:10|8620.38|8500.38|8620.9|8500.9|8620.9|8500.9|8620.36|8500.36|8
1654830020000|2022-06-10 03:00:20|8621.11|8501.11|8622.22|8502.22|8622.22|8502.22|8621.11|8501.11|8
1654830030000|2022-06-10 03:00:30|8622.33|8502.33|8622.58|8502.58|8622.58|8502.58|8621.98|8501.98|9
1654830040000|2022-06-10 03:00:40|8622.67|8502.67|8623.32|8503.32|8623.46|8503.46|8622.67|8502.67|10
1654830050000|2022-06-10 03:00:50|8623.63|8503.63|8625.18|8505.18|8625.18|8505.18|8623.63|8503.63|10
1654830060000|2022-06-10 03:01:00|8625.21|8505.21|8633.95|8513.95|8633.95|8513.95|8625.21|8505.21|10
1654830070000|2022-06-10 03:01:10|8633.49|8513.49|8636.83|8516.83|8636.84|8516.84|8633.49|8513.49|10
1654830080000|2022-06-10 03:01:20|8636.58|8516.58|8638.69|8518.69|8638.99|8518.99|8636.16|8516.16|10
1654830090000|2022-06-10 03:01:30|8639.18|8519.18|8643.71|8523.71|8643.77|8523.77|8639.18|8519.18|10
1654830100000|2022-06-10 03:01:40|8643.99|8523.99|8647.71|8527.71|8647.71|8527.71|8643.94|8523.94|10
1654830110000|2022-06-10 03:01:50|8648.49|8528.49|8650.21|8530.21|8651.05|8531.05|8648.49|8528.49|10
1654830120000|2022-06-10 03:02:00|8651.2|8531.2|8649.99|8529.99|8651.2|8531.2|8649.99|8529.99|10
1654830130000|2022-06-10 03:02:10|8649.81|8529.81|8650.82|8530.82|8650.82|8530.82|8649.68|8529.68|10
1654830140000|2022-06-10 03:02:20|8651.45|8531.45|8652.4|8532.4|8652.49|8532.49|8651.37|8531.37|10
1654830150000|2022-06-10 03:02:30|8652.37|8532.37|8651.43|8531.43|8653.12|8533.12|8651|8531|10
1654830160000|2022-06-10 03:02:40|8651.29|8531.29|8650.64|8530.64|8652.14|8532.14|8650.64|8530.64|10
1654830170000|2022-06-10 03:02:50|8650.86|8530.86|8651.19|8531.19|8651.19|8531.19|8650.33|8530.33|10
1654830180000|2022-06-10 03:03:00|8651.38|8531.38|8652.33|8532.33|8652.4|8532.4|8651.19|8531.19|10
1654830190000|2022-06-10 03:03:10|8652.76|8532.76|8652.99|8532.99|8653.21|8533.21|8651.36|8531.36|10
1654830200000|2022-06-10 03:03:20|8651.85|8531.85|8652.78|8532.78|8654.12|8534.12|8651.85|8531.85|10
1654830210000|2022-06-10 03:03:30|8652.85|8532.85|8669.5|8549.5|8671.55|8551.55|8652.85|8532.85|9
1654830220000|2022-06-10 03:03:40|8669.93|8549.93|8673.46|8553.46|8673.75|8553.75|8669.2|8549.2|10
1654830230000|2022-06-10 03:03:50|8674|8554|8673.92|8553.92|8675.4|8555.4|8673.36|8553.36|10
1654830240000|2022-06-10 03:04:00|8675.8|8555.8|8684.67|8564.67|8684.67|8564.67|8675.8|8555.8|10
1654830250000|2022-06-10 03:04:10|8686.08|8566.08|8692.01|8572.01|8692.42|8572.42|8686.08|8566.08|10
1654830260000|2022-06-10 03:04:20|8691.75|8571.75|8693.94|8573.94|8694.82|8574.82|8691.3|8571.3|10
1654830270000|2022-06-10 03:04:30|8695.56|8575.56|8692.29|8572.29|8695.56|8575.56|8692|8572|10
1654830280000|2022-06-10 03:04:40|8692.2|8572.2|8687.36|8567.36|8692.71|8572.71|8687.36|8567.36|10
1654830290000|2022-06-10 03:04:50|8687.06|8567.06|8687.26|8567.26|8687.99|8567.99|8684.71|8564.71|10
1654830300000|2022-06-10 03:05:00|8687.99|8567.99|8689.78|8569.78|8689.84|8569.84|8687.63|8567.63|10
1654830310000|2022-06-10 03:05:10|8689.68|8569.68|8690.65|8570.65|8690.8|8570.8|8689.68|8569.68|10
1654830320000|2022-06-10 03:05:20|8690.66|8570.66|8688.12|8568.12|8690.66|8570.66|8688.12|8568.12|10
1654830330000|2022-06-10 03:05:30|8690.14|8570.14|8685.65|8565.65|8690.14|8570.14|8685.65|8565.65|10
1654830340000|2022-06-10 03:05:40|8686.8|8566.8|8681.3|8561.3|8686.8|8566.8|8681.3|8561.3|9
1654830350000|2022-06-10 03:05:50|8681.34|8561.34|8681.92|8561.92|8681.92|8561.92|8680.07|8560.07|10
1654830360000|2022-06-10 03:06:00|8682.44|8562.44|8684.89|8564.89|8684.89|8564.89|8682.4|8562.4|10
1654830370000|2022-06-10 03:06:10|8684.8|8564.8|8684.68|8564.68|8686.33|8566.33|8683.89|8563.89|10
1654830380000|2022-06-10 03:06:20|8684.64|8564.64|8683.08|8563.08|8684.64|8564.64|8682.94|8562.94|10
1654830390000|2022-06-10 03:06:30|8683.23|8563.23|8680.97|8560.97|8683.27|8563.27|8680.72|8560.72|10
1654830400000|2022-06-10 03:06:40|8681.08|8561.08|8680.15|8560.15|8681.08|8561.08|8680.15|8560.15|10
1654830410000|2022-06-10 03:06:50|8680.25|8560.25|8680.88|8560.88|8680.98|8560.98|8680.25|8560.25|10
1654830420000|2022-06-10 03:07:00|8681|8561|8680.13|8560.13|8681|8561|8679.96|8559.96|10
1654830430000|2022-06-10 03:07:10|8680.46|8560.46|8680.51|8560.51|8680.53|8560.53|8680|8560|10
1654830440000|2022-06-10 03:07:20|8680.5|8560.5|8681.46|8561.46|8681.46|8561.46|8680.04|8560.04|10
1654830450000|2022-06-10 03:07:30|8681.94|8561.94|8682.1|8562.1|8682.3|8562.3|8681.65|8561.65|9
1654830460000|2022-06-10 03:07:40|8682.71|8562.71|8682.57|8562.57|8682.84|8562.84|8681.95|8561.95|10
1654830470000|2022-06-10 03:07:50|8682.14|8562.14|8683.11|8563.11|8683.14|8563.14|8681.77|8561.77|10
1654830480000|2022-06-10 03:08:00|8683.51|8563.51|8682.27|8562.27|8683.78|8563.78|8682.27|8562.27|10
1654830490000|2022-06-10 03:08:10|8682.03|8562.03|8681.53|8561.53|8682.05|8562.05|8681.33|8561.33|10
1654830500000|2022-06-10 03:08:20|8681.45|8561.45|8679.72|8559.72|8681.45|8561.45|8679.6|8559.6|10
1654830510000|2022-06-10 03:08:30|8682.23|8562.23|8682.98|8562.98|8685.26|8565.26|8682.23|8562.23|10
1654830520000|2022-06-10 03:08:40|8683.17|8563.17|8682.96|8562.96|8683.32|8563.32|8682.59|8562.59|10
1654830530000|2022-06-10 03:08:50|8683.05|8563.05|8682.15|8562.15|8683.38|8563.38|8682.15|8562.15|10
1654830540000|2022-06-10 03:09:00|8679.67|8559.67|8668.55|8548.55|8679.67|8559.67|8668.55|8548.55|10
1654830550000|2022-06-10 03:09:10|8668.06|8548.06|8666.52|8546.52|8669.01|8549.01|8666.14|8546.14|10
1654830560000|2022-06-10 03:09:20|8666.1|8546.1|8667.27|8547.27|8667.27|8547.27|8664.69|8544.69|10
1654830570000|2022-06-10 03:09:30|8666.16|8546.16|8671.2|8551.2|8671.2|8551.2|8666.16|8546.16|10
1654830580000|2022-06-10 03:09:40|8671.27|8551.27|8672.1|8552.1|8672.48|8552.48|8670.98|8550.98|10
1654830590000|2022-06-10 03:09:50|8671.81|8551.81|8672.48|8552.48|8673.12|8553.12|8671.81|8551.81|10
1654830600000|2022-06-10 03:10:00|8671.93|8551.93|8673.31|8553.31|8673.31|8553.31|8671.93|8551.93|9
1654830610000|2022-06-10 03:10:10|8673.38|8553.38|8671.95|8551.95|8673.38|8553.38|8671.95|8551.95|9
1654830620000|2022-06-10 03:10:20|8671.51|8551.51|8672.2|8552.2|8673.18|8553.18|8671.41|8551.41|10
1654830630000|2022-06-10 03:10:30|8672.21|8552.21|8673.97|8553.97|8673.97|8553.97|8672.11|8552.11|9
1654830640000|2022-06-10 03:10:40|8673.87|8553.87|8673.72|8553.72|8673.96|8553.96|8673.41|8553.41|10
1654830650000|2022-06-10 03:10:50|8673.99|8553.99|8675.87|8555.87|8675.87|8555.87|8673.91|8553.91|10
1654830660000|2022-06-10 03:11:00|8675.77|8555.77|8675.83|8555.83|8675.94|8555.94|8675.35|8555.35|10
1654830670000|2022-06-10 03:11:10|8676.03|8556.03|8675.71|8555.71|8676.03|8556.03|8675.56|8555.56|10
1654830680000|2022-06-10 03:11:20|8675.56|8555.56|8675.9|8555.9|8676.13|8556.13|8675.56|8555.56|10
1654830690000|2022-06-10 03:11:30|8676.59|8556.59|8675.92|8555.92|8677.41|8557.41|8675.92|8555.92|10
1654830700000|2022-06-10 03:11:40|8676.03|8556.03|8675.13|8555.13|8676.03|8556.03|8675.09|8555.09|10
1654830710000|2022-06-10 03:11:50|8675.28|8555.28|8674.99|8554.99|8675.28|8555.28|8674.99|8554.99|10
1654830720000|2022-06-10 03:12:00|8675.12|8555.12|8675.45|8555.45|8675.88|8555.88|8675.12|8555.12|10
1654830730000|2022-06-10 03:12:10|8675.66|8555.66|8676.46|8556.46|8676.5|8556.5|8675.66|8555.66|10
1654830740000|2022-06-10 03:12:20|8676.35|8556.35|8676.47|8556.47|8676.71|8556.71|8676.27|8556.27|10
1654830750000|2022-06-10 03:12:30|8677.87|8557.87|8678.61|8558.61|8679.55|8559.55|8677.74|8557.74|10
1654830760000|2022-06-10 03:12:40|8678.12|8558.12|8678.41|8558.41|8678.68|8558.68|8677.86|8557.86|9
1654830770000|2022-06-10 03:12:50|8678.19|8558.19|8679.82|8559.82|8679.82|8559.82|8678.19|8558.19|10
1654830780000|2022-06-10 03:13:00|8680.02|8560.02|8680.73|8560.73|8681.02|8561.02|8680.02|8560.02|10
1654830790000|2022-06-10 03:13:10|8680.91|8560.91|8681.92|8561.92|8681.97|8561.97|8680.91|8560.91|9
1654830800000|2022-06-10 03:13:20|8682.03|8562.03|8682.8|8562.8|8683.09|8563.09|8682.03|8562.03|10
1654830810000|2022-06-10 03:13:30|8682.66|8562.66|8683.74|8563.74|8683.74|8563.74|8682.66|8562.66|10
1654830820000|2022-06-10 03:13:40|8683.75|8563.75|8683.77|8563.77|8683.77|8563.77|8683.25|8563.25|10
1654830830000|2022-06-10 03:13:50|8684|8564|8683.85|8563.85|8684.03|8564.03|8683.7|8563.7|10
1654830840000|2022-06-10 03:14:00|8683.74|8563.74|8684.21|8564.21|8684.38|8564.38|8683.42|8563.42|9
1654830850000|2022-06-10 03:14:10|8684.28|8564.28|8684.54|8564.54|8684.88|8564.88|8684.28|8564.28|10
1654830860000|2022-06-10 03:14:20|8684.75|8564.75|8685.97|8565.97|8685.97|8565.97|8684.65|8564.65|7
1654830870000|2022-06-10 03:14:30|8685.86|8565.86|8686.13|8566.13|8686.31|8566.31|8685.81|8565.81|10
1654830880000|2022-06-10 03:14:40|8686.1|8566.1|8684.68|8564.68|8686.1|8566.1|8684.68|8564.68|10
1654830890000|2022-06-10 03:14:50|8684.61|8564.61|8684.23|8564.23|8684.68|8564.68|8683.92|8563.92|9
1654830900000|2022-06-10 03:15:00|8684.34|8564.34|8686.19|8566.19|8686.19|8566.19|8684.34|8564.34|10
1654830910000|2022-06-10 03:15:10|8686.23|8566.23|8687.06|8567.06|8687.06|8567.06|8686.23|8566.23|10
1654830920000|2022-06-10 03:15:20|8687.11|8567.11|8688.08|8568.08|8688.1|8568.1|8687.07|8567.07|10
1654830930000|2022-06-10 03:15:30|8688.23|8568.23|8689.29|8569.29|8689.29|8569.29|8688.08|8568.08|10
1654830940000|2022-06-10 03:15:40|8689.4|8569.4|8690.97|8570.97|8691.1|8571.1|8689.4|8569.4|10
1654830950000|2022-06-10 03:15:50|8690.95|8570.95|8691.91|8571.91|8691.91|8571.91|8690.95|8570.95|10
1654830960000|2022-06-10 03:16:00|8691.67|8571.67|8690.63|8570.63|8691.72|8571.72|8690.63|8570.63|10
1654830970000|2022-06-10 03:16:10|8690.25|8570.25|8688.93|8568.93|8690.25|8570.25|8688.89|8568.89|10
1654830980000|2022-06-10 03:16:20|8688.86|8568.86|8685.72|8565.72|8688.86|8568.86|8685.72|8565.72|10
1654830990000|2022-06-10 03:16:30|8685.91|8565.91|8683.67|8563.67|8685.91|8565.91|8683.65|8563.65|9
1654831000000|2022-06-10 03:16:40|8683.52|8563.52|8681.85|8561.85|8683.52|8563.52|8681.85|8561.85|10
1654831010000|2022-06-10 03:16:50|8681.56|8561.56|8681.31|8561.31|8681.56|8561.56|8680.9|8560.9|10
1654831020000|2022-06-10 03:17:00|8681.38|8561.38|8681.56|8561.56|8681.62|8561.62|8681.33|8561.33|10
1654831030000|2022-06-10 03:17:10|8681.51|8561.51|8681.85|8561.85|8681.93|8561.93|8681.29|8561.29|10
1654831040000|2022-06-10 03:17:20|8681.95|8561.95|8681.4|8561.4|8681.95|8561.95|8680.75|8560.75|9
1654831050000|2022-06-10 03:17:30|8681.53|8561.53|8679.81|8559.81|8681.78|8561.78|8679.81|8559.81|10
1654831060000|2022-06-10 03:17:40|8679.71|8559.71|8679.5|8559.5|8679.87|8559.87|8679.5|8559.5|8
1654831070000|2022-06-10 03:17:50|8679.8|8559.8|8679.94|8559.94|8680.14|8560.14|8679.75|8559.75|9
1654831080000|2022-06-10 03:18:00|8679.74|8559.74|8679.22|8559.22|8679.74|8559.74|8679.03|8559.03|10
1654831090000|2022-06-10 03:18:10|8679.29|8559.29|8679.82|8559.82|8680.02|8560.02|8679.22|8559.22|10
1654831100000|2022-06-10 03:18:20|8679.73|8559.73|8680.1|8560.1|8680.1|8560.1|8679.56|8559.56|8
1654831110000|2022-06-10 03:18:30|8680.08|8560.08|8680.21|8560.21|8680.36|8560.36|8680.06|8560.06|9
1654831120000|2022-06-10 03:18:40|8680.1|8560.1|8679.98|8559.98|8680.1|8560.1|8679.82|8559.82|7
1654831130000|2022-06-10 03:18:50|8680.08|8560.08|8679.73|8559.73|8680.08|8560.08|8679.73|8559.73|9
1654831140000|2022-06-10 03:19:00|8679.8|8559.8|8680.52|8560.52|8680.53|8560.53|8679.77|8559.77|10
1654831150000|2022-06-10 03:19:10|8680.69|8560.69|8681.91|8561.91|8681.92|8561.92|8680.61|8560.61|10
1654831160000|2022-06-10 03:19:20|8682.14|8562.14|8682.28|8562.28|8682.51|8562.51|8682.14|8562.14|9
1654831170000|2022-06-10 03:19:30|8682.12|8562.12|8681.52|8561.52|8682.12|8562.12|8681.1|8561.1|8
1654831180000|2022-06-10 03:19:40|8681.35|8561.35|8681.73|8561.73|8681.76|8561.76|8681.35|8561.35|7
1654831190000|2022-06-10 03:19:50|8681.72|8561.72|8681.59|8561.59|8681.84|8561.84|8681.26|8561.26|9
1654831200000|2022-06-10 03:20:00|8681.25|8561.25|8681.95|8561.95|8681.95|8561.95|8681.05|8561.05|10
1654831210000|2022-06-10 03:20:10|8682.26|8562.26|8683.81|8563.81|8683.89|8563.89|8682.22|8562.22|10
1654831220000|2022-06-10 03:20:20|8683.86|8563.86|8683.33|8563.33|8683.98|8563.98|8683.33|8563.33|10
1654831230000|2022-06-10 03:20:30|8683.42|8563.42|8683.72|8563.72|8683.72|8563.72|8683.24|8563.24|10
1654831240000|2022-06-10 03:20:40|8683.82|8563.82|8684.23|8564.23|8684.23|8564.23|8683.54|8563.54|8
1654831250000|2022-06-10 03:20:50|8684.15|8564.15|8684.84|8564.84|8684.84|8564.84|8684.14|8564.14|10
1654831260000|2022-06-10 03:21:00|8684.83|8564.83|8684.9|8564.9|8684.9|8564.9|8684.43|8564.43|9
1654831270000|2022-06-10 03:21:10|8684.81|8564.81|8685.69|8565.69|8685.75|8565.75|8684.57|8564.57|9
1654831280000|2022-06-10 03:21:20|8685.43|8565.43|8685.32|8565.32|8685.43|8565.43|8685|8565|10
1654831290000|2022-06-10 03:21:30|8685.26|8565.26|8686.28|8566.28|8686.29|8566.29|8685.26|8565.26|10
1654831300000|2022-06-10 03:21:40|8686.36|8566.36|8686.44|8566.44|8686.44|8566.44|8686.34|8566.34|6
1654831310000|2022-06-10 03:21:50|8686.49|8566.49|8686.63|8566.63|8686.73|8566.73|8686.49|8566.49|9
1654831320000|2022-06-10 03:22:00|8686.74|8566.74|8688.67|8568.67|8688.67|8568.67|8686.74|8566.74|8
1654831330000|2022-06-10 03:22:10|8688.65|8568.65|8689.57|8569.57|8689.57|8569.57|8688.65|8568.65|9
1654831340000|2022-06-10 03:22:20|8689.59|8569.59|8691.19|8571.19|8691.19|8571.19|8689.47|8569.47|10
1654831350000|2022-06-10 03:22:30|8691.14|8571.14|8692.42|8572.42|8692.43|8572.43|8691.08|8571.08|10
1654831360000|2022-06-10 03:22:40|8692.22|8572.22|8692.36|8572.36|8692.36|8572.36|8692.15|8572.15|9
1654831370000|2022-06-10 03:22:50|8692.35|8572.35|8693.18|8573.18|8693.18|8573.18|8692.35|8572.35|8
1654831380000|2022-06-10 03:23:00|8693.09|8573.09|8696.01|8576.01|8696.01|8576.01|8693.09|8573.09|10
1654831390000|2022-06-10 03:23:10|8696.09|8576.09|8695.75|8575.75|8696.09|8576.09|8695.75|8575.75|8
1654831400000|2022-06-10 03:23:20|8695.54|8575.54|8695.55|8575.55|8695.63|8575.63|8695.39|8575.39|10
1654831410000|2022-06-10 03:23:30|8695.43|8575.43|8696.06|8576.06|8696.06|8576.06|8694.98|8574.98|10
1654831420000|2022-06-10 03:23:40|8696.42|8576.42|8696.03|8576.03|8696.52|8576.52|8696.03|8576.03|9
1654831430000|2022-06-10 03:23:50|8696.08|8576.08|8699.33|8579.33|8699.33|8579.33|8696.01|8576.01|10
1654831440000|2022-06-10 03:24:00|8699.97|8579.97|8701.99|8581.99|8701.99|8581.99|8699.97|8579.97|10
1654831450000|2022-06-10 03:24:10|8702.12|8582.12|8704.32|8584.32|8704.32|8584.32|8702.12|8582.12|10
1654831460000|2022-06-10 03:24:20|8704.4|8584.4|8703.36|8583.36|8705.59|8585.59|8703.36|8583.36|10
1654831470000|2022-06-10 03:24:30|8703.08|8583.08|8701.33|8581.33|8703.08|8583.08|8700.8|8580.8|10
1654831480000|2022-06-10 03:24:40|8700.88|8580.88|8699.96|8579.96|8700.99|8580.99|8699.92|8579.92|10
1654831490000|2022-06-10 03:24:50|8699.83|8579.83|8699.44|8579.44|8699.83|8579.83|8699.43|8579.43|10
1654831500000|2022-06-10 03:25:00|8699.8|8579.8|8699.45|8579.45|8700.14|8580.14|8699.45|8579.45|9
1654831510000|2022-06-10 03:25:10|8699.54|8579.54|8699.49|8579.49|8699.89|8579.89|8699.49|8579.49|9
1654831520000|2022-06-10 03:25:20|8699.68|8579.68|8700.12|8580.12|8700.28|8580.28|8699.54|8579.54|10
1654831530000|2022-06-10 03:25:30|8700.44|8580.44|8701.47|8581.47|8701.47|8581.47|8700.44|8580.44|9
1654831540000|2022-06-10 03:25:40|8702.07|8582.07|8701.5|8581.5|8702.07|8582.07|8701.5|8581.5|10
1654831550000|2022-06-10 03:25:50|8701.61|8581.61|8700.67|8580.67|8701.61|8581.61|8700.66|8580.66|9
1654831560000|2022-06-10 03:26:00|8700.49|8580.49|8700.28|8580.28|8700.6|8580.6|8700.18|8580.18|8
1654831570000|2022-06-10 03:26:10|8700.16|8580.16|8700.32|8580.32|8700.32|8580.32|8700.13|8580.13|10
1654831580000|2022-06-10 03:26:20|8700.02|8580.02|8700.59|8580.59|8700.59|8580.59|8700.01|8580.01|8
1654831590000|2022-06-10 03:26:30|8700.6|8580.6|8700.64|8580.64|8700.71|8580.71|8700.6|8580.6|5
1654831600000|2022-06-10 03:26:40|8700.79|8580.79|8701.01|8581.01|8701.09|8581.09|8700.79|8580.79|9
1654831610000|2022-06-10 03:26:50|8700.83|8580.83|8701.39|8581.39|8701.46|8581.46|8700.56|8580.56|10
1654831620000|2022-06-10 03:27:00|8701.3|8581.3|8701.48|8581.48|8701.48|8581.48|8701.3|8581.3|8
1654831630000|2022-06-10 03:27:10|8701.52|8581.52|8702.03|8582.03|8702.03|8582.03|8701.27|8581.27|9
1654831640000|2022-06-10 03:27:20|8702.07|8582.07|8701.99|8581.99|8702.07|8582.07|8701.82|8581.82|9
1654831650000|2022-06-10 03:27:30|8701.88|8581.88|8700.68|8580.68|8701.91|8581.91|8700.68|8580.68|10
1654831660000|2022-06-10 03:27:40|8700.5|8580.5|8699.95|8579.95|8700.56|8580.56|8699.83|8579.83|10
1654831670000|2022-06-10 03:27:50|8699.94|8579.94|8699.27|8579.27|8699.95|8579.95|8699.27|8579.27|9
1654831680000|2022-06-10 03:28:00|8699.24|8579.24|8699.93|8579.93|8699.93|8579.93|8699.24|8579.24|8
1654831690000|2022-06-10 03:28:10|8700.02|8580.02|8698.77|8578.77|8700.02|8580.02|8698.77|8578.77|10
1654831700000|2022-06-10 03:28:20|8698.73|8578.73|8697.89|8577.89|8698.73|8578.73|8697.89|8577.89|8
1654831710000|2022-06-10 03:28:30|8697.61|8577.61|8697.04|8577.04|8697.69|8577.69|8697.04|8577.04|10
1654831720000|2022-06-10 03:28:40|8697.01|8577.01|8698|8578|8698.19|8578.19|8696.94|8576.94|10
1654831730000|2022-06-10 03:28:50|8698.44|8578.44|8698.99|8578.99|8698.99|8578.99|8698.41|8578.41|10
1654831740000|2022-06-10 03:29:00|8698.88|8578.88|8699.1|8579.1|8699.16|8579.16|8698.88|8578.88|8
1654831750000|2022-06-10 03:29:10|8699|8579|8697.75|8577.75|8699|8579|8697.59|8577.59|10
1654831760000|2022-06-10 03:29:20|8697.7|8577.7|8697.04|8577.04|8697.77|8577.77|8696.81|8576.81|10
1654831770000|2022-06-10 03:29:30|8697.16|8577.16|8696.64|8576.64|8697.16|8577.16|8696.44|8576.44|10
1654831780000|2022-06-10 03:29:40|8696.49|8576.49|8695.27|8575.27|8696.55|8576.55|8695.18|8575.18|8
1654831790000|2022-06-10 03:29:50|8695.08|8575.08|8695.66|8575.66|8695.66|8575.66|8694.92|8574.92|10
1654831800000|2022-06-10 03:30:00|8695.76|8575.76|8697.01|8577.01|8697.01|8577.01|8695.67|8575.67|9
1654831810000|2022-06-10 03:30:10|8696.91|8576.91|8696.27|8576.27|8697.02|8577.02|8696.27|8576.27|10
1654831820000|2022-06-10 03:30:20|8696.05|8576.05|8695.72|8575.72|8696.31|8576.31|8695.72|8575.72|9
1654831830000|2022-06-10 03:30:30|8695.47|8575.47|8693.92|8573.92|8695.47|8575.47|8693.85|8573.85|10
1654831840000|2022-06-10 03:30:40|8693.88|8573.88|8692.57|8572.57|8693.88|8573.88|8692.57|8572.57|9
1654831850000|2022-06-10 03:30:50|8692.47|8572.47|8692.52|8572.52|8692.75|8572.75|8692.35|8572.35|10
1654831860000|2022-06-10 03:31:00|8692.55|8572.55|8692.9|8572.9|8693.65|8573.65|8692.55|8572.55|8
1654831870000|2022-06-10 03:31:10|8692.77|8572.77|8692.38|8572.38|8692.77|8572.77|8692.27|8572.27|10
1654831880000|2022-06-10 03:31:20|8692.42|8572.42|8692.86|8572.86|8692.86|8572.86|8692.22|8572.22|10
1654831890000|2022-06-10 03:31:30|8692.79|8572.79|8692.75|8572.75|8692.81|8572.81|8692.6|8572.6|10
1654831900000|2022-06-10 03:31:40|8692.64|8572.64|8691.61|8571.61|8692.64|8572.64|8691.42|8571.42|10
1654831910000|2022-06-10 03:31:50|8691.78|8571.78|8691.61|8571.61|8691.78|8571.78|8691.59|8571.59|9
1654831920000|2022-06-10 03:32:00|8691.57|8571.57|8691.84|8571.84|8691.84|8571.84|8691.44|8571.44|10
1654831930000|2022-06-10 03:32:10|8691.88|8571.88|8692.55|8572.55|8692.7|8572.7|8691.88|8571.88|10
1654831940000|2022-06-10 03:32:20|8692.56|8572.56|8692.11|8572.11|8692.56|8572.56|8692|8572|9
1654831950000|2022-06-10 03:32:30|8692.12|8572.12|8691.91|8571.91|8692.31|8572.31|8691.77|8571.77|10
1654831960000|2022-06-10 03:32:40|8691.84|8571.84|8692.37|8572.37|8692.37|8572.37|8691.84|8571.84|9
1654831970000|2022-06-10 03:32:50|8692.48|8572.48|8692.65|8572.65|8692.65|8572.65|8692.48|8572.48|9
1654831980000|2022-06-10 03:33:00|8692.59|8572.59|8692.37|8572.37|8692.59|8572.59|8692.09|8572.09|10
1654831990000|2022-06-10 03:33:10|8692.35|8572.35|8692.28|8572.28|8692.4|8572.4|8692.07|8572.07|9
1654832000000|2022-06-10 03:33:20|8692.42|8572.42|8691.84|8571.84|8692.42|8572.42|8691.69|8571.69|10
1654832010000|2022-06-10 03:33:30|8691.83|8571.83|8689.76|8569.76|8691.9|8571.9|8689.76|8569.76|10
1654832020000|2022-06-10 03:33:40|8689.62|8569.62|8688.74|8568.74|8689.64|8569.64|8688.72|8568.72|10
1654832030000|2022-06-10 03:33:50|8688.86|8568.86|8688.7|8568.7|8688.86|8568.86|8688.56|8568.56|7
1654832040000|2022-06-10 03:34:00|8688.81|8568.81|8689.38|8569.38|8689.57|8569.57|8688.71|8568.71|9
1654832050000|2022-06-10 03:34:10|8689.41|8569.41|8688.6|8568.6|8689.53|8569.53|8688.6|8568.6|9
1654832060000|2022-06-10 03:34:20|8688.61|8568.61|8688.4|8568.4|8688.62|8568.62|8688.4|8568.4|8
1654832070000|2022-06-10 03:34:30|8688.44|8568.44|8687.59|8567.59|8688.44|8568.44|8687.59|8567.59|9
1654832080000|2022-06-10 03:34:40|8687.43|8567.43|8686.39|8566.39|8687.43|8567.43|8686.39|8566.39|10
1654832090000|2022-06-10 03:34:50|8686.42|8566.42|8686.29|8566.29|8686.42|8566.42|8686.21|8566.21|8
1654832100000|2022-06-10 03:35:00|8686.36|8566.36|8686.64|8566.64|8686.64|8566.64|8686.28|8566.28|10
1654832110000|2022-06-10 03:35:10|8686.59|8566.59|8687.19|8567.19|8687.19|8567.19|8686.59|8566.59|10
1654832120000|2022-06-10 03:35:20|8687.14|8567.14|8687.82|8567.82|8687.96|8567.96|8687.14|8567.14|10
1654832130000|2022-06-10 03:35:30|8687.76|8567.76|8687.57|8567.57|8687.9|8567.9|8687.57|8567.57|9
1654832140000|2022-06-10 03:35:40|8687.23|8567.23|8686.51|8566.51|8687.23|8567.23|8686.27|8566.27|10
1654832150000|2022-06-10 03:35:50|8686.6|8566.6|8686.06|8566.06|8686.6|8566.6|8686.06|8566.06|9
1654832160000|2022-06-10 03:36:00|8686.1|8566.1|8686.13|8566.13|8686.22|8566.22|8685.93|8565.93|8
1654832170000|2022-06-10 03:36:10|8686.15|8566.15|8685.91|8565.91|8686.3|8566.3|8685.91|8565.91|8
1654832180000|2022-06-10 03:36:20|8685.73|8565.73|8685.23|8565.23|8685.73|8565.73|8685.23|8565.23|9
1654832190000|2022-06-10 03:36:30|8685.18|8565.18|8684.81|8564.81|8685.18|8565.18|8684.78|8564.78|10
1654832200000|2022-06-10 03:36:40|8684.65|8564.65|8683.22|8563.22|8684.94|8564.94|8683.22|8563.22|10
1654832210000|2022-06-10 03:36:50|8682.81|8562.81|8681.53|8561.53|8682.81|8562.81|8681.53|8561.53|10
1654832220000|2022-06-10 03:37:00|8681.51|8561.51|8681.2|8561.2|8681.66|8561.66|8681.2|8561.2|10
1654832230000|2022-06-10 03:37:10|8681.25|8561.25|8681.74|8561.74|8681.83|8561.83|8681.25|8561.25|7
1654832240000|2022-06-10 03:37:20|8681.83|8561.83|8682.3|8562.3|8682.37|8562.37|8681.83|8561.83|9
1654832250000|2022-06-10 03:37:30|8682.19|8562.19|8682.62|8562.62|8682.69|8562.69|8682.1|8562.1|10
1654832260000|2022-06-10 03:37:40|8683.01|8563.01|8683.06|8563.06|8683.06|8563.06|8682.96|8562.96|7
1654832270000|2022-06-10 03:37:50|8683.08|8563.08|8683.06|8563.06|8683.11|8563.11|8682.84|8562.84|10
1654832280000|2022-06-10 03:38:00|8683.27|8563.27|8682.84|8562.84|8683.57|8563.57|8682.77|8562.77|10
1654832290000|2022-06-10 03:38:10|8682.82|8562.82|8682.95|8562.95|8682.99|8562.99|8682.76|8562.76|8
1654832300000|2022-06-10 03:38:20|8682.85|8562.85|8682.46|8562.46|8682.96|8562.96|8682.46|8562.46|9
1654832310000|2022-06-10 03:38:30|8682.42|8562.42|8682.64|8562.64|8682.79|8562.79|8682.42|8562.42|9
1654832320000|2022-06-10 03:38:40|8682.66|8562.66|8682.73|8562.73|8683.03|8563.03|8682.58|8562.58|9
1654832330000|2022-06-10 03:38:50|8682.76|8562.76|8683.11|8563.11|8683.11|8563.11|8682.68|8562.68|10
1654832340000|2022-06-10 03:39:00|8683.13|8563.13|8682.81|8562.81|8683.13|8563.13|8682.81|8562.81|7
1654832350000|2022-06-10 03:39:10|8682.75|8562.75|8682.83|8562.83|8682.83|8562.83|8682.57|8562.57|8
1654832360000|2022-06-10 03:39:20|8682.73|8562.73|8683.15|8563.15|8683.15|8563.15|8682.73|8562.73|9
1654832370000|2022-06-10 03:39:30|8683.14|8563.14|8683.36|8563.36|8683.36|8563.36|8683.03|8563.03|8
1654832380000|2022-06-10 03:39:40|8683.23|8563.23|8683.14|8563.14|8683.41|8563.41|8683.11|8563.11|6
1654832390000|2022-06-10 03:39:50|8683.23|8563.23|8682.87|8562.87|8683.23|8563.23|8682.72|8562.72|7
1654832400000|2022-06-10 03:40:00|8682.63|8562.63|8682.35|8562.35|8682.9|8562.9|8681.87|8561.87|8
1654832410000|2022-06-10 03:40:10|8682.41|8562.41|8682.06|8562.06|8682.41|8562.41|8682.06|8562.06|6
1654832420000|2022-06-10 03:40:20|8682.03|8562.03|8682.13|8562.13|8682.39|8562.39|8682.01|8562.01|9
1654832430000|2022-06-10 03:40:30|8682.01|8562.01|8682.06|8562.06|8682.31|8562.31|8681.97|8561.97|9
1654832440000|2022-06-10 03:40:40|8682.21|8562.21|8681.52|8561.52|8682.36|8562.36|8681.52|8561.52|7
1654832450000|2022-06-10 03:40:50|8681.39|8561.39|8681.69|8561.69|8681.77|8561.77|8681.39|8561.39|9
1654832460000|2022-06-10 03:41:00|8681.6|8561.6|8681.56|8561.56|8681.67|8561.67|8681.56|8561.56|9
1654832470000|2022-06-10 03:41:10|8681.66|8561.66|8681.38|8561.38|8681.66|8561.66|8681.28|8561.28|10
1654832480000|2022-06-10 03:41:20|8681.18|8561.18|8680.93|8560.93|8681.18|8561.18|8680.86|8560.86|6
1654832490000|2022-06-10 03:41:30|8680.91|8560.91|8680.82|8560.82|8681.24|8561.24|8680.81|8560.81|10
1654832500000|2022-06-10 03:41:40|8680.72|8560.72|8680|8560|8680.74|8560.74|8680|8560|7
1654832510000|2022-06-10 03:41:50|8679.91|8559.91|8679.07|8559.07|8679.91|8559.91|8678.99|8558.99|10
1654832520000|2022-06-10 03:42:00|8678.83|8558.83|8678.9|8558.9|8679.04|8559.04|8678.81|8558.81|8
1654832530000|2022-06-10 03:42:10|8678.88|8558.88|8678.98|8558.98|8678.98|8558.98|8678.79|8558.79|9
1654832540000|2022-06-10 03:42:20|8678.89|8558.89|8679.19|8559.19|8679.19|8559.19|8678.89|8558.89|7
1654832550000|2022-06-10 03:42:30|8679.21|8559.21|8679.39|8559.39|8679.45|8559.45|8679.21|8559.21|6
1654832560000|2022-06-10 03:42:40|8679.36|8559.36|8679.41|8559.41|8679.46|8559.46|8679.31|8559.31|8
1654832570000|2022-06-10 03:42:50|8679.68|8559.68|8679.41|8559.41|8680.03|8560.03|8679.41|8559.41|8
1654832580000|2022-06-10 03:43:00|8679.54|8559.54|8679.95|8559.95|8679.98|8559.98|8679.54|8559.54|8
1654832590000|2022-06-10 03:43:10|8679.96|8559.96|8679.88|8559.88|8680.01|8560.01|8679.88|8559.88|8
1654832600000|2022-06-10 03:43:20|8680.09|8560.09|8679.7|8559.7|8680.09|8560.09|8679.54|8559.54|10
1654832610000|2022-06-10 03:43:30|8679.54|8559.54|8677.61|8557.61|8679.58|8559.58|8677.61|8557.61|9
1654832620000|2022-06-10 03:43:40|8677.51|8557.51|8676.89|8556.89|8677.83|8557.83|8676.89|8556.89|8
1654832630000|2022-06-10 03:43:50|8677.64|8557.64|8677.62|8557.62|8677.69|8557.69|8677.53|8557.53|7
1654832640000|2022-06-10 03:44:00|8677.7|8557.7|8677.18|8557.18|8677.7|8557.7|8677.18|8557.18|7
1654832650000|2022-06-10 03:44:10|8677.23|8557.23|8677.18|8557.18|8677.26|8557.26|8677.14|8557.14|8
1654832660000|2022-06-10 03:44:20|8677.2|8557.2|8676.91|8556.91|8677.33|8557.33|8676.91|8556.91|7
1654832670000|2022-06-10 03:44:30|8676.95|8556.95|8676.62|8556.62|8676.95|8556.95|8676.61|8556.61|10
1654832680000|2022-06-10 03:44:40|8675.86|8555.86|8676.36|8556.36|8676.36|8556.36|8675.86|8555.86|10
1654832690000|2022-06-10 03:44:50|8676.52|8556.52|8677.26|8557.26|8677.26|8557.26|8676.52|8556.52|10
1654832700000|2022-06-10 03:45:00|8677.27|8557.27|8677.24|8557.24|8677.57|8557.57|8677.15|8557.15|10
1654832710000|2022-06-10 03:45:10|8677.59|8557.59|8677.85|8557.85|8677.93|8557.93|8677.59|8557.59|10
1654832720000|2022-06-10 03:45:20|8677.78|8557.78|8677.84|8557.84|8677.99|8557.99|8677.78|8557.78|8
1654832730000|2022-06-10 03:45:30|8677.94|8557.94|8678.33|8558.33|8678.33|8558.33|8677.92|8557.92|8
1654832740000|2022-06-10 03:45:40|8678.18|8558.18|8677.75|8557.75|8678.24|8558.24|8677.75|8557.75|9
1654832750000|2022-06-10 03:45:50|8677.7|8557.7|8677|8557|8677.7|8557.7|8677|8557|10
1654832760000|2022-06-10 03:46:00|8677.1|8557.1|8676.63|8556.63|8677.1|8557.1|8676.63|8556.63|9
1654832770000|2022-06-10 03:46:10|8676.44|8556.44|8675.98|8555.98|8676.44|8556.44|8675.94|8555.94|9
1654832780000|2022-06-10 03:46:20|8675.89|8555.89|8674.79|8554.79|8675.98|8555.98|8674.79|8554.79|9
1654832790000|2022-06-10 03:46:30|8674.76|8554.76|8674.77|8554.77|8674.98|8554.98|8674.69|8554.69|10
1654832800000|2022-06-10 03:46:40|8674.65|8554.65|8673.97|8553.97|8674.65|8554.65|8673.93|8553.93|8
1654832810000|2022-06-10 03:46:50|8673.96|8553.96|8673.46|8553.46|8673.96|8553.96|8673.42|8553.42|8
1654832820000|2022-06-10 03:47:00|8673.45|8553.45|8673.27|8553.27|8673.45|8553.45|8673.15|8553.15|7
1654832830000|2022-06-10 03:47:10|8673.23|8553.23|8671.64|8551.64|8673.23|8553.23|8671.64|8551.64|9
1654832840000|2022-06-10 03:47:20|8671.59|8551.59|8671.36|8551.36|8671.59|8551.59|8671.34|8551.34|10
1654832850000|2022-06-10 03:47:30|8671.43|8551.43|8670.88|8550.88|8671.43|8551.43|8670.84|8550.84|10
1654832860000|2022-06-10 03:47:40|8670.86|8550.86|8670.3|8550.3|8670.93|8550.93|8670.3|8550.3|9
1654832870000|2022-06-10 03:47:50|8670.5|8550.5|8670.3|8550.3|8670.5|8550.5|8670.19|8550.19|10
1654832880000|2022-06-10 03:48:00|8670.26|8550.26|8670.28|8550.28|8670.36|8550.36|8670.16|8550.16|6
1654832890000|2022-06-10 03:48:10|8670.25|8550.25|8670.45|8550.45|8670.51|8550.51|8670.25|8550.25|10
1654832900000|2022-06-10 03:48:20|8670.46|8550.46|8670.33|8550.33|8670.46|8550.46|8670.27|8550.27|5
1654832910000|2022-06-10 03:48:30|8670.43|8550.43|8670.16|8550.16|8670.43|8550.43|8670.16|8550.16|7
1654832920000|2022-06-10 03:48:40|8670.23|8550.23|8670.14|8550.14|8670.31|8550.31|8670.13|8550.13|7
1654832930000|2022-06-10 03:48:50|8670.17|8550.17|8669.53|8549.53|8670.22|8550.22|8669.52|8549.52|10
1654832940000|2022-06-10 03:49:00|8669.55|8549.55|8669.56|8549.56|8669.56|8549.56|8669.41|8549.41|8
1654832950000|2022-06-10 03:49:10|8669.45|8549.45|8668.88|8548.88|8669.65|8549.65|8668.87|8548.87|9
1654832960000|2022-06-10 03:49:20|8668.89|8548.89|8669.28|8549.28|8669.59|8549.59|8668.89|8548.89|9
1654832970000|2022-06-10 03:49:30|8669.45|8549.45|8669.36|8549.36|8669.45|8549.45|8669.21|8549.21|8
1654832980000|2022-06-10 03:49:40|8669.37|8549.37|8669.58|8549.58|8669.58|8549.58|8669.31|8549.31|8
1654832990000|2022-06-10 03:49:50|8669.53|8549.53|8669.44|8549.44|8669.8|8549.8|8669.44|8549.44|9
1654833000000|2022-06-10 03:50:00|8669.33|8549.33|8669.42|8549.42|8669.52|8549.52|8669.3|8549.3|8
1654833010000|2022-06-10 03:50:10|8669.54|8549.54|8669.36|8549.36|8669.54|8549.54|8669.3|8549.3|8
1654833020000|2022-06-10 03:50:20|8669.29|8549.29|8669.57|8549.57|8669.57|8549.57|8669.09|8549.09|9
1654833030000|2022-06-10 03:50:30|8669.53|8549.53|8670|8550|8670.06|8550.06|8669.47|8549.47|9
1654833040000|2022-06-10 03:50:40|8669.9|8549.9|8669.78|8549.78|8669.95|8549.95|8669.75|8549.75|9
1654833050000|2022-06-10 03:50:50|8669.79|8549.79|8669.8|8549.8|8669.91|8549.91|8669.52|8549.52|9
1654833060000|2022-06-10 03:51:00|8669.77|8549.77|8669.68|8549.68|8669.89|8549.89|8669.68|8549.68|8
1654833070000|2022-06-10 03:51:10|8669.71|8549.71|8670.7|8550.7|8671.1|8551.1|8669.71|8549.71|9
1654833080000|2022-06-10 03:51:20|8670.72|8550.72|8670.88|8550.88|8670.94|8550.94|8670.71|8550.71|8
1654833090000|2022-06-10 03:51:30|8670.86|8550.86|8670.33|8550.33|8670.86|8550.86|8670.33|8550.33|8
1654833100000|2022-06-10 03:51:40|8670.37|8550.37|8668.19|8548.19|8670.37|8550.37|8668.19|8548.19|9
1654833110000|2022-06-10 03:51:50|8667.77|8547.77|8667.6|8547.6|8667.8|8547.8|8667.56|8547.56|9
1654833120000|2022-06-10 03:52:00|8667.39|8547.39|8666.89|8546.89|8667.56|8547.56|8666.67|8546.67|9
1654833130000|2022-06-10 03:52:10|8666.8|8546.8|8666.82|8546.82|8666.87|8546.87|8666.71|8546.71|6
1654833140000|2022-06-10 03:52:20|8666.83|8546.83|8666.37|8546.37|8666.83|8546.83|8666.37|8546.37|6
1654833150000|2022-06-10 03:52:30|8666.28|8546.28|8666.24|8546.24|8666.34|8546.34|8666.12|8546.12|9
1654833160000|2022-06-10 03:52:40|8666.35|8546.35|8665.44|8545.44|8666.35|8546.35|8665.41|8545.41|9
1654833170000|2022-06-10 03:52:50|8665.55|8545.55|8664.94|8544.94|8665.55|8545.55|8664.94|8544.94|5
1654833180000|2022-06-10 03:53:00|8664.64|8544.64|8663.72|8543.72|8664.64|8544.64|8663.71|8543.71|8
1654833190000|2022-06-10 03:53:10|8663.84|8543.84|8664.37|8544.37|8664.42|8544.42|8663.84|8543.84|8
1654833200000|2022-06-10 03:53:20|8664.32|8544.32|8664.37|8544.37|8664.5|8544.5|8664.23|8544.23|9
1654833210000|2022-06-10 03:53:30|8664.38|8544.38|8663.71|8543.71|8664.39|8544.39|8663.54|8543.54|9
1654833220000|2022-06-10 03:53:40|8663.58|8543.58|8663.28|8543.28|8663.66|8543.66|8663.28|8543.28|8
1654833230000|2022-06-10 03:53:50|8663.24|8543.24|8663.14|8543.14|8663.38|8543.38|8662.92|8542.92|9
1654833240000|2022-06-10 03:54:00|8663.16|8543.16|8662.44|8542.44|8663.16|8543.16|8662.44|8542.44|9
1654833250000|2022-06-10 03:54:10|8662.38|8542.38|8662|8542|8662.44|8542.44|8661.93|8541.93|8
1654833260000|2022-06-10 03:54:20|8661.87|8541.87|8661.42|8541.42|8661.87|8541.87|8661.24|8541.24|10
1654833270000|2022-06-10 03:54:30|8661.5|8541.5|8661.08|8541.08|8661.6|8541.6|8661.08|8541.08|9
1654833280000|2022-06-10 03:54:40|8661.01|8541.01|8660.91|8540.91|8661.01|8541.01|8660.77|8540.77|9
1654833290000|2022-06-10 03:54:50|8660.76|8540.76|8660.74|8540.74|8660.82|8540.82|8660.71|8540.71|7
1654833300000|2022-06-10 03:55:00|8660.75|8540.75|8660.49|8540.49|8660.79|8540.79|8660.44|8540.44|9
1654833310000|2022-06-10 03:55:10|8660.48|8540.48|8660.12|8540.12|8660.48|8540.48|8660.12|8540.12|7
1654833320000|2022-06-10 03:55:20|8660.11|8540.11|8659.98|8539.98|8660.11|8540.11|8659.95|8539.95|7
1654833330000|2022-06-10 03:55:30|8660.02|8540.02|8660.21|8540.21|8660.21|8540.21|8660.02|8540.02|7
1654833340000|2022-06-10 03:55:40|8660.15|8540.15|8660.12|8540.12|8660.15|8540.15|8660|8540|5
1654833350000|2022-06-10 03:55:50|8660.11|8540.11|8658.76|8538.76|8660.24|8540.24|8658.76|8538.76|10
1654833360000|2022-06-10 03:56:00|8658.64|8538.64|8658.32|8538.32|8658.68|8538.68|8657.88|8537.88|10
1654833370000|2022-06-10 03:56:10|8658.26|8538.26|8658.82|8538.82|8658.82|8538.82|8657.82|8537.82|9
1654833380000|2022-06-10 03:56:20|8658.98|8538.98|8658.84|8538.84|8658.98|8538.98|8658.57|8538.57|9
1654833390000|2022-06-10 03:56:30|8658.91|8538.91|8658.78|8538.78|8658.93|8538.93|8658.78|8538.78|6
1654833400000|2022-06-10 03:56:40|8658.86|8538.86|8657.65|8537.65|8658.86|8538.86|8657.65|8537.65|9
1654833410000|2022-06-10 03:56:50|8657.61|8537.61|8657.71|8537.71|8657.71|8537.71|8657.4|8537.4|10
1654833420000|2022-06-10 03:57:00|8657.37|8537.37|8656.99|8536.99|8657.59|8537.59|8656.99|8536.99|6
1654833430000|2022-06-10 03:57:10|8656.9|8536.9|8655.82|8535.82|8656.9|8536.9|8655.82|8535.82|10
1654833440000|2022-06-10 03:57:20|8655.38|8535.38|8653.87|8533.87|8655.38|8535.38|8653.87|8533.87|10
1654833450000|2022-06-10 03:57:30|8653.89|8533.89|8653.24|8533.24|8653.89|8533.89|8652.65|8532.65|10
1654833460000|2022-06-10 03:57:40|8653.19|8533.19|8652.11|8532.11|8653.19|8533.19|8652.11|8532.11|10
1654833470000|2022-06-10 03:57:50|8652.12|8532.12|8651.79|8531.79|8652.27|8532.27|8651.68|8531.68|9
1654833480000|2022-06-10 03:58:00|8651.77|8531.77|8652.14|8532.14|8652.18|8532.18|8651.69|8531.69|10
1654833490000|2022-06-10 03:58:10|8652.05|8532.05|8652.09|8532.09|8652.5|8532.5|8651.72|8531.72|9
1654833500000|2022-06-10 03:58:20|8652.02|8532.02|8651.94|8531.94|8652.15|8532.15|8651.9|8531.9|8
1654833510000|2022-06-10 03:58:30|8652.01|8532.01|8651.68|8531.68|8652.01|8532.01|8651.63|8531.63|7
1654833520000|2022-06-10 03:58:40|8651.64|8531.64|8652.26|8532.26|8652.26|8532.26|8651.64|8531.64|8
1654833530000|2022-06-10 03:58:50|8652.3|8532.3|8652.06|8532.06|8652.3|8532.3|8652.06|8532.06|8
1654833540000|2022-06-10 03:59:00|8652.04|8532.04|8652.53|8532.53|8652.53|8532.53|8652.04|8532.04|7
1654833550000|2022-06-10 03:59:10|8652.59|8532.59|8652.72|8532.72|8652.75|8532.75|8652.57|8532.57|9
1654833560000|2022-06-10 03:59:20|8652.8|8532.8|8652.54|8532.54|8652.8|8532.8|8652.54|8532.54|6
1654833570000|2022-06-10 03:59:30|8652.33|8532.33|8652.11|8532.11|8652.62|8532.62|8652.11|8532.11|8
1654833580000|2022-06-10 03:59:40|8652.25|8532.25|8653.03|8533.03|8653.1|8533.1|8652.22|8532.22|5
1654833590000|2022-06-10 03:59:50|8653.12|8533.12|8652.84|8532.84|8653.12|8533.12|8652.84|8532.84|8
1654833600000|2022-06-10 04:00:00|8652.69|8532.69|8653.72|8533.72|8653.72|8533.72|8652.69|8532.69|10
1654833610000|2022-06-10 04:00:10|8653.6|8533.6|8654.33|8534.33|8654.43|8534.43|8653.6|8533.6|10
1654833620000|2022-06-10 04:00:20|8654.49|8534.49|8654.94|8534.94|8654.97|8534.97|8654.48|8534.48|9
1654833630000|2022-06-10 04:00:30|8655.16|8535.16|8655.48|8535.48|8655.48|8535.48|8655.16|8535.16|9
1654833640000|2022-06-10 04:00:40|8655.57|8535.57|8656.59|8536.59|8656.62|8536.62|8655.5|8535.5|10
1654833650000|2022-06-10 04:00:50|8657.02|8537.02|8657.47|8537.47|8657.53|8537.53|8657.02|8537.02|10
1654833660000|2022-06-10 04:01:00|8657.66|8537.66|8657.5|8537.5|8658.17|8538.17|8657.5|8537.5|9
1654833670000|2022-06-10 04:01:10|8657.19|8537.19|8656.43|8536.43|8657.46|8537.46|8656.43|8536.43|10
1654833680000|2022-06-10 04:01:20|8656.37|8536.37|8656.04|8536.04|8656.37|8536.37|8656.04|8536.04|9
1654833690000|2022-06-10 04:01:30|8656.15|8536.15|8656.51|8536.51|8656.58|8536.58|8656.14|8536.14|10
1654833700000|2022-06-10 04:01:40|8656.61|8536.61|8656.48|8536.48|8656.76|8536.76|8656.37|8536.37|10
1654833710000|2022-06-10 04:01:50|8656.41|8536.41|8656.63|8536.63|8656.63|8536.63|8656.21|8536.21|9
1654833720000|2022-06-10 04:02:00|8656.86|8536.86|8656.87|8536.87|8656.9|8536.9|8656.63|8536.63|10
1654833730000|2022-06-10 04:02:10|8656.82|8536.82|8656.82|8536.82|8656.84|8536.84|8656.44|8536.44|10
1654833740000|2022-06-10 04:02:20|8656.38|8536.38|8656.03|8536.03|8656.44|8536.44|8656.03|8536.03|10
1654833750000|2022-06-10 04:02:30|8655.98|8535.98|8655.96|8535.96|8656.25|8536.25|8655.96|8535.96|7
1654833760000|2022-06-10 04:02:40|8656.02|8536.02|8655.5|8535.5|8656.31|8536.31|8655.5|8535.5|9
1654833770000|2022-06-10 04:02:50|8655.47|8535.47|8655.07|8535.07|8655.6|8535.6|8655.07|8535.07|10
1654833780000|2022-06-10 04:03:00|8655.13|8535.13|8654.04|8534.04|8655.13|8535.13|8654|8534|10
1654833790000|2022-06-10 04:03:10|8653.51|8533.51|8652.43|8532.43|8653.51|8533.51|8652.43|8532.43|9
1654833800000|2022-06-10 04:03:20|8652.12|8532.12|8651.21|8531.21|8652.12|8532.12|8651.03|8531.03|9
1654833810000|2022-06-10 04:03:30|8651.17|8531.17|8650.93|8530.93|8651.24|8531.24|8650.41|8530.41|10
1654833820000|2022-06-10 04:03:40|8649.79|8529.79|8647.57|8527.57|8649.79|8529.79|8647.57|8527.57|10
1654833830000|2022-06-10 04:03:50|8647.6|8527.6|8646.8|8526.8|8647.6|8527.6|8646.57|8526.57|9
1654833840000|2022-06-10 04:04:00|8646.85|8526.85|8647.41|8527.41|8647.41|8527.41|8646.77|8526.77|10
1654833850000|2022-06-10 04:04:10|8647.54|8527.54|8647.71|8527.71|8647.71|8527.71|8647.31|8527.31|10
1654833860000|2022-06-10 04:04:20|8647.7|8527.7|8647.64|8527.64|8648.23|8528.23|8647.62|8527.62|9
1654833870000|2022-06-10 04:04:30|8647.94|8527.94|8647.58|8527.58|8647.94|8527.94|8647.58|8527.58|9
1654833880000|2022-06-10 04:04:40|8647.57|8527.57|8646.63|8526.63|8647.57|8527.57|8646.59|8526.59|8
1654833890000|2022-06-10 04:04:50|8646.72|8526.72|8646.75|8526.75|8646.81|8526.81|8646.61|8526.61|10
1654833900000|2022-06-10 04:05:00|8646.81|8526.81|8646.97|8526.97|8647.23|8527.23|8646.79|8526.79|8
1654833910000|2022-06-10 04:05:10|8647.09|8527.09|8646.95|8526.95|8647.09|8527.09|8646.95|8526.95|5
1654833920000|2022-06-10 04:05:20|8647.06|8527.06|8647.51|8527.51|8647.51|8527.51|8646.94|8526.94|7
1654833930000|2022-06-10 04:05:30|8647.42|8527.42|8647.49|8527.49|8647.59|8527.59|8647.42|8527.42|6
1654833940000|2022-06-10 04:05:40|8647.6|8527.6|8648.84|8528.84|8648.84|8528.84|8647.43|8527.43|10
1654833950000|2022-06-10 04:05:50|8648.68|8528.68|8648.77|8528.77|8648.77|8528.77|8648.61|8528.61|8
1654833960000|2022-06-10 04:06:00|8648.89|8528.89|8648.48|8528.48|8648.91|8528.91|8648.35|8528.35|9
1654833970000|2022-06-10 04:06:10|8648.64|8528.64|8647.97|8527.97|8648.76|8528.76|8647.74|8527.74|8
1654833980000|2022-06-10 04:06:20|8647.94|8527.94|8647.62|8527.62|8648.2|8528.2|8647.62|8527.62|7
1654833990000|2022-06-10 04:06:30|8647.44|8527.44|8646.45|8526.45|8647.44|8527.44|8646.45|8526.45|9
1654834000000|2022-06-10 04:06:40|8646.44|8526.44|8646.37|8526.37|8646.64|8526.64|8646.31|8526.31|9
1654834010000|2022-06-10 04:06:50|8646.3|8526.3|8646.9|8526.9|8646.9|8526.9|8646.3|8526.3|8
1654834020000|2022-06-10 04:07:00|8646.81|8526.81|8647.26|8527.26|8647.93|8527.93|8646.81|8526.81|10
1654834030000|2022-06-10 04:07:10|8647.24|8527.24|8648.65|8528.65|8648.75|8528.75|8647.24|8527.24|10
1654834040000|2022-06-10 04:07:20|8648.77|8528.77|8648.37|8528.37|8648.82|8528.82|8648.37|8528.37|10
1654834050000|2022-06-10 04:07:30|8648.38|8528.38|8648.83|8528.83|8648.83|8528.83|8648.02|8528.02|10
1654834060000|2022-06-10 04:07:40|8649.12|8529.12|8649.31|8529.31|8649.44|8529.44|8649.12|8529.12|10
1654834070000|2022-06-10 04:07:50|8649.4|8529.4|8649.23|8529.23|8649.4|8529.4|8649.23|8529.23|10
1654834080000|2022-06-10 04:08:00|8649.19|8529.19|8649.38|8529.38|8649.38|8529.38|8649.09|8529.09|9
1654834090000|2022-06-10 04:08:10|8649.45|8529.45|8650.59|8530.59|8650.59|8530.59|8649.45|8529.45|10
1654834100000|2022-06-10 04:08:20|8650.6|8530.6|8650.43|8530.43|8650.96|8530.96|8650.37|8530.37|7
1654834110000|2022-06-10 04:08:30|8650.52|8530.52|8650.48|8530.48|8650.55|8530.55|8650.43|8530.43|8
1654834120000|2022-06-10 04:08:40|8650.52|8530.52|8650.55|8530.55|8650.55|8530.55|8650.51|8530.51|6
1654834130000|2022-06-10 04:08:50|8650.58|8530.58|8650.59|8530.59|8650.62|8530.62|8650.58|8530.58|5
1654834140000|2022-06-10 04:09:00|8650.58|8530.58|8650.56|8530.56|8650.76|8530.76|8650.56|8530.56|9
1654834150000|2022-06-10 04:09:10|8650.33|8530.33|8650.53|8530.53|8650.53|8530.53|8650.21|8530.21|8
1654834160000|2022-06-10 04:09:20|8650.42|8530.42|8650.76|8530.76|8650.76|8530.76|8650.42|8530.42|7
1654834170000|2022-06-10 04:09:30|8650.71|8530.71|8650.76|8530.76|8650.76|8530.76|8650.71|8530.71|3
1654834180000|2022-06-10 04:09:40|8650.88|8530.88|8652.26|8532.26|8652.26|8532.26|8650.88|8530.88|9
1654834190000|2022-06-10 04:09:50|8652.5|8532.5|8654.34|8534.34|8654.34|8534.34|8652.42|8532.42|9
1654834200000|2022-06-10 04:10:00|8654.32|8534.32|8655.24|8535.24|8655.33|8535.33|8654.32|8534.32|10
1654834210000|2022-06-10 04:10:10|8655.56|8535.56|8655.22|8535.22|8655.58|8535.58|8655.22|8535.22|7
1654834220000|2022-06-10 04:10:20|8655.45|8535.45|8656.36|8536.36|8656.36|8536.36|8655.45|8535.45|8
1654834230000|2022-06-10 04:10:30|8656.68|8536.68|8656.77|8536.77|8656.89|8536.89|8656.56|8536.56|10
1654834240000|2022-06-10 04:10:40|8656.64|8536.64|8657.86|8537.86|8658.2|8538.2|8656.28|8536.28|9
1654834250000|2022-06-10 04:10:50|8657.58|8537.58|8657.89|8537.89|8657.94|8537.94|8657.23|8537.23|9
1654834260000|2022-06-10 04:11:00|8657.82|8537.82|8657.44|8537.44|8657.85|8537.85|8657.44|8537.44|8
1654834270000|2022-06-10 04:11:10|8657.48|8537.48|8656.79|8536.79|8657.72|8537.72|8656.79|8536.79|9
1654834280000|2022-06-10 04:11:20|8656.7|8536.7|8656.7|8536.7|8656.79|8536.79|8656.42|8536.42|10
1654834290000|2022-06-10 04:11:30|8656.66|8536.66|8656.87|8536.87|8656.93|8536.93|8656.66|8536.66|5
1654834300000|2022-06-10 04:11:40|8656.88|8536.88|8657.91|8537.91|8658.09|8538.09|8656.88|8536.88|10
1654834310000|2022-06-10 04:11:50|8657.94|8537.94|8657.91|8537.91|8658.09|8538.09|8657.83|8537.83|8
1654834320000|2022-06-10 04:12:00|8657.78|8537.78|8657.29|8537.29|8657.78|8537.78|8656.87|8536.87|9
1654834330000|2022-06-10 04:12:10|8657.4|8537.4|8657.32|8537.32|8657.49|8537.49|8657.15|8537.15|7
1654834340000|2022-06-10 04:12:20|8657.36|8537.36|8656.85|8536.85|8657.36|8537.36|8656.75|8536.75|7
1654834350000|2022-06-10 04:12:30|8656.76|8536.76|8656.84|8536.84|8656.85|8536.85|8656.7|8536.7|8
1654834360000|2022-06-10 04:12:40|8656.83|8536.83|8657.05|8537.05|8657.05|8537.05|8656.75|8536.75|8
1654834370000|2022-06-10 04:12:50|8657.14|8537.14|8657.39|8537.39|8657.39|8537.39|8657.11|8537.11|7
1654834380000|2022-06-10 04:13:00|8657.52|8537.52|8657.93|8537.93|8657.93|8537.93|8657.52|8537.52|7
1654834390000|2022-06-10 04:13:10|8657.87|8537.87|8657.77|8537.77|8657.87|8537.87|8657.39|8537.39|10
1654834400000|2022-06-10 04:13:20|8657.69|8537.69|8657.91|8537.91|8657.91|8537.91|8657.58|8537.58|9
1654834410000|2022-06-10 04:13:30|8657.82|8537.82|8657.68|8537.68|8657.83|8537.83|8657.65|8537.65|8
1654834420000|2022-06-10 04:13:40|8657.62|8537.62|8657.4|8537.4|8657.62|8537.62|8657.4|8537.4|8
1654834430000|2022-06-10 04:13:50|8657.36|8537.36|8657.56|8537.56|8657.59|8537.59|8657.36|8537.36|6
1654834440000|2022-06-10 04:14:00|8657.59|8537.59|8656.15|8536.15|8657.59|8537.59|8656.08|8536.08|9
1654834450000|2022-06-10 04:14:10|8656.21|8536.21|8656.21|8536.21|8656.28|8536.28|8655.97|8535.97|7
1654834460000|2022-06-10 04:14:20|8656.33|8536.33|8655.89|8535.89|8656.35|8536.35|8655.77|8535.77|9
1654834470000|2022-06-10 04:14:30|8655.85|8535.85|8655.48|8535.48|8655.92|8535.92|8655.48|8535.48|9
1654834480000|2022-06-10 04:14:40|8655.42|8535.42|8655.01|8535.01|8655.42|8535.42|8654.96|8534.96|7
1654834490000|2022-06-10 04:14:50|8655|8535|8654.49|8534.49|8655|8535|8654.37|8534.37|9
1654834500000|2022-06-10 04:15:00|8654.39|8534.39|8652.57|8532.57|8654.39|8534.39|8652.57|8532.57|10
1654834510000|2022-06-10 04:15:10|8652.39|8532.39|8651.31|8531.31|8652.39|8532.39|8651.31|8531.31|10
1654834520000|2022-06-10 04:15:20|8651.26|8531.26|8651.14|8531.14|8651.33|8531.33|8651|8531|9
1654834530000|2022-06-10 04:15:30|8651.23|8531.23|8651.14|8531.14|8651.41|8531.41|8651.14|8531.14|10
1654834540000|2022-06-10 04:15:40|8651.26|8531.26|8649.61|8529.61|8651.37|8531.37|8649.6|8529.6|9
1654834550000|2022-06-10 04:15:50|8649.66|8529.66|8650.29|8530.29|8650.31|8530.31|8649.6|8529.6|10
1654834560000|2022-06-10 04:16:00|8650.57|8530.57|8652.16|8532.16|8652.16|8532.16|8650.57|8530.57|10
1654834570000|2022-06-10 04:16:10|8652.14|8532.14|8651.82|8531.82|8652.2|8532.2|8651.74|8531.74|8
1654834580000|2022-06-10 04:16:20|8651.67|8531.67|8651.85|8531.85|8651.85|8531.85|8651.5|8531.5|10
1654834590000|2022-06-10 04:16:30|8651.8|8531.8|8652.58|8532.58|8652.58|8532.58|8651.73|8531.73|10
1654834600000|2022-06-10 04:16:40|8652.95|8532.95|8653.99|8533.99|8654.15|8534.15|8652.92|8532.92|10
1654834610000|2022-06-10 04:16:50|8653.82|8533.82|8653.91|8533.91|8654.16|8534.16|8653.82|8533.82|8
1654834620000|2022-06-10 04:17:00|8653.95|8533.95|8654.17|8534.17|8654.17|8534.17|8653.86|8533.86|9
1654834630000|2022-06-10 04:17:10|8654.16|8534.16|8655.69|8535.69|8655.69|8535.69|8654.01|8534.01|10
1654834640000|2022-06-10 04:17:20|8655.72|8535.72|8655.43|8535.43|8655.8|8535.8|8655.43|8535.43|10
1654834650000|2022-06-10 04:17:30|8655.23|8535.23|8655.13|8535.13|8655.41|8535.41|8655.12|8535.12|10
1654834660000|2022-06-10 04:17:40|8654.98|8534.98|8654.97|8534.97|8655.07|8535.07|8654.8|8534.8|10
1654834670000|2022-06-10 04:17:50|8654.96|8534.96|8655.03|8535.03|8655.05|8535.05|8654.95|8534.95|7
1654834680000|2022-06-10 04:18:00|8655.19|8535.19|8655.65|8535.65|8655.68|8535.68|8655.19|8535.19|10
1654834690000|2022-06-10 04:18:10|8655.58|8535.58|8655.81|8535.81|8655.99|8535.99|8655.46|8535.46|10
1654834700000|2022-06-10 04:18:20|8655.8|8535.8|8656.2|8536.2|8656.3|8536.3|8655.77|8535.77|10
1654834710000|2022-06-10 04:18:30|8656.19|8536.19|8656.15|8536.15|8656.25|8536.25|8656.11|8536.11|6
1654834720000|2022-06-10 04:18:40|8656.01|8536.01|8653.18|8533.18|8656.01|8536.01|8653.18|8533.18|10
1654834730000|2022-06-10 04:18:50|8653.07|8533.07|8652.9|8532.9|8653.07|8533.07|8652.9|8532.9|9
1654834740000|2022-06-10 04:19:00|8652.84|8532.84|8652.67|8532.67|8652.88|8532.88|8652.67|8532.67|7
1654834750000|2022-06-10 04:19:10|8652.66|8532.66|8652.47|8532.47|8652.73|8532.73|8652.47|8532.47|8
1654834760000|2022-06-10 04:19:20|8652.42|8532.42|8652.64|8532.64|8652.64|8532.64|8652.42|8532.42|9
1654834770000|2022-06-10 04:19:30|8652.67|8532.67|8652.68|8532.68|8652.69|8532.69|8652.55|8532.55|9
1654834780000|2022-06-10 04:19:40|8652.72|8532.72|8653.96|8533.96|8653.97|8533.97|8652.72|8532.72|8
1654834790000|2022-06-10 04:19:50|8654|8534|8654.12|8534.12|8654.16|8534.16|8654|8534|9
1654834800000|2022-06-10 04:20:00|8654.04|8534.04|8654.23|8534.23|8654.26|8534.26|8654.04|8534.04|10
1654834810000|2022-06-10 04:20:10|8654.26|8534.26|8654.19|8534.19|8654.27|8534.27|8654.19|8534.19|7
1654834820000|2022-06-10 04:20:20|8654.2|8534.2|8655.13|8535.13|8655.13|8535.13|8654.2|8534.2|10
1654834830000|2022-06-10 04:20:30|8655.22|8535.22|8655.7|8535.7|8655.8|8535.8|8655.22|8535.22|9
1654834840000|2022-06-10 04:20:40|8655.82|8535.82|8655.72|8535.72|8655.85|8535.85|8655.72|8535.72|9
1654834850000|2022-06-10 04:20:50|8655.79|8535.79|8655.37|8535.37|8655.79|8535.79|8655.35|8535.35|8
1654834860000|2022-06-10 04:21:00|8655.33|8535.33|8655.42|8535.42|8655.45|8535.45|8655.18|8535.18|8
1654834870000|2022-06-10 04:21:10|8655.67|8535.67|8656.84|8536.84|8656.96|8536.96|8655.63|8535.63|10
1654834880000|2022-06-10 04:21:20|8656.2|8536.2|8656.93|8536.93|8656.95|8536.95|8656.06|8536.06|10
1654834890000|2022-06-10 04:21:30|8656.88|8536.88|8656.82|8536.82|8656.94|8536.94|8656.63|8536.63|9
1654834900000|2022-06-10 04:21:40|8656.81|8536.81|8656.32|8536.32|8656.86|8536.86|8656.32|8536.32|9
1654834910000|2022-06-10 04:21:50|8656.29|8536.29|8656.17|8536.17|8656.45|8536.45|8656.15|8536.15|10
1654834920000|2022-06-10 04:22:00|8656.14|8536.14|8655.45|8535.45|8656.14|8536.14|8655.28|8535.28|9
1654834930000|2022-06-10 04:22:10|8655.21|8535.21|8655.06|8535.06|8655.21|8535.21|8655.06|8535.06|5
1654834940000|2022-06-10 04:22:20|8654.47|8534.47|8654.51|8534.51|8654.68|8534.68|8654.37|8534.37|8
1654834950000|2022-06-10 04:22:30|8654.41|8534.41|8654.45|8534.45|8654.76|8534.76|8654.16|8534.16|10
1654834960000|2022-06-10 04:22:40|8654.41|8534.41|8654.36|8534.36|8655.56|8535.56|8654.36|8534.36|10
1654834970000|2022-06-10 04:22:50|8654.28|8534.28|8655.4|8535.4|8655.4|8535.4|8654.28|8534.28|7
1654834980000|2022-06-10 04:23:00|8655.8|8535.8|8656.02|8536.02|8656.12|8536.12|8655.8|8535.8|8
1654834990000|2022-06-10 04:23:10|8655.83|8535.83|8655.87|8535.87|8655.97|8535.97|8655.77|8535.77|8
1654835000000|2022-06-10 04:23:20|8655.69|8535.69|8656.49|8536.49|8656.51|8536.51|8655.69|8535.69|9
1654835010000|2022-06-10 04:23:30|8656.67|8536.67|8656.69|8536.69|8656.91|8536.91|8656.67|8536.67|9
1654835020000|2022-06-10 04:23:40|8656.72|8536.72|8656.79|8536.79|8656.79|8536.79|8656.59|8536.59|7
1654835030000|2022-06-10 04:23:50|8656.78|8536.78|8656.51|8536.51|8656.89|8536.89|8656.46|8536.46|10
1654835040000|2022-06-10 04:24:00|8656.48|8536.48|8656.71|8536.71|8656.71|8536.71|8656.26|8536.26|10
1654835050000|2022-06-10 04:24:10|8656.84|8536.84|8657.29|8537.29|8657.32|8537.32|8656.84|8536.84|9
1654835060000|2022-06-10 04:24:20|8657.39|8537.39|8656.95|8536.95|8657.43|8537.43|8656.88|8536.88|8
1654835070000|2022-06-10 04:24:30|8657.02|8537.02|8656.05|8536.05|8657.02|8537.02|8656.05|8536.05|10
1654835080000|2022-06-10 04:24:40|8655.86|8535.86|8655.51|8535.51|8655.86|8535.86|8655.42|8535.42|9
1654835090000|2022-06-10 04:24:50|8655.41|8535.41|8653.52|8533.52|8655.41|8535.41|8653.52|8533.52|10
1654835100000|2022-06-10 04:25:00|8653.51|8533.51|8653.23|8533.23|8653.51|8533.51|8653.22|8533.22|8
1654835110000|2022-06-10 04:25:10|8653.71|8533.71|8653.56|8533.56|8653.71|8533.71|8653.49|8533.49|10
1654835120000|2022-06-10 04:25:20|8653.51|8533.51|8653.43|8533.43|8653.79|8533.79|8653.43|8533.43|9
1654835130000|2022-06-10 04:25:30|8653.53|8533.53|8653.42|8533.42|8653.58|8533.58|8653.4|8533.4|9
1654835140000|2022-06-10 04:25:40|8653.48|8533.48|8653.19|8533.19|8653.48|8533.48|8653.15|8533.15|9
1654835150000|2022-06-10 04:25:50|8653.16|8533.16|8652.74|8532.74|8653.16|8533.16|8652.74|8532.74|8
1654835160000|2022-06-10 04:26:00|8652.7|8532.7|8651.44|8531.44|8652.7|8532.7|8651.42|8531.42|9
1654835170000|2022-06-10 04:26:10|8651.41|8531.41|8651.19|8531.19|8651.41|8531.41|8651.19|8531.19|8
1654835180000|2022-06-10 04:26:20|8651.15|8531.15|8650.79|8530.79|8651.15|8531.15|8650.79|8530.79|6
1654835190000|2022-06-10 04:26:30|8650.86|8530.86|8649.44|8529.44|8650.86|8530.86|8649.35|8529.35|9
1654835200000|2022-06-10 04:26:40|8649.27|8529.27|8649.65|8529.65|8649.65|8529.65|8649.03|8529.03|7
1654835210000|2022-06-10 04:26:50|8649.66|8529.66|8649.25|8529.25|8649.66|8529.66|8649.25|8529.25|7
1654835220000|2022-06-10 04:27:00|8649.14|8529.14|8648.59|8528.59|8649.14|8529.14|8648.5|8528.5|9
1654835230000|2022-06-10 04:27:10|8648.21|8528.21|8648.27|8528.27|8648.27|8528.27|8648.11|8528.11|5
1654835240000|2022-06-10 04:27:20|8648.4|8528.4|8649.07|8529.07|8649.08|8529.08|8648.28|8528.28|10
1654835250000|2022-06-10 04:27:30|8648.98|8528.98|8649.03|8529.03|8649.07|8529.07|8648.98|8528.98|4
1654835260000|2022-06-10 04:27:40|8649.04|8529.04|8648.93|8528.93|8649.04|8529.04|8648.86|8528.86|3
1654835270000|2022-06-10 04:27:50|8648.52|8528.52|8647.72|8527.72|8648.53|8528.53|8647.72|8527.72|9
1654835280000|2022-06-10 04:28:00|8647.64|8527.64|8646.75|8526.75|8647.64|8527.64|8646.75|8526.75|10
1654835290000|2022-06-10 04:28:10|8646.59|8526.59|8645.47|8525.47|8646.59|8526.59|8645.47|8525.47|9
1654835300000|2022-06-10 04:28:20|8645.48|8525.48|8644.54|8524.54|8645.56|8525.56|8644.54|8524.54|7
1654835310000|2022-06-10 04:28:30|8644.36|8524.36|8640.92|8520.92|8644.36|8524.36|8640.92|8520.92|10
1654835320000|2022-06-10 04:28:40|8640.66|8520.66|8637.47|8517.47|8640.66|8520.66|8637.47|8517.47|10
1654835330000|2022-06-10 04:28:50|8637.24|8517.24|8636.13|8516.13|8637.24|8517.24|8636.13|8516.13|10
1654835340000|2022-06-10 04:29:00|8636.16|8516.16|8636.56|8516.56|8636.59|8516.59|8635.89|8515.89|8
1654835350000|2022-06-10 04:29:10|8636.82|8516.82|8636.7|8516.7|8636.82|8516.82|8635.9|8515.9|7
1654835360000|2022-06-10 04:29:20|8636.72|8516.72|8637.33|8517.33|8637.34|8517.34|8636.72|8516.72|9
1654835370000|2022-06-10 04:29:30|8637.28|8517.28|8637.61|8517.61|8637.79|8517.79|8636.99|8516.99|10
1654835380000|2022-06-10 04:29:40|8637.9|8517.9|8638.62|8518.62|8638.69|8518.69|8637.9|8517.9|9
1654835390000|2022-06-10 04:29:50|8638.55|8518.55|8638.27|8518.27|8638.55|8518.55|8638.19|8518.19|9
1654835400000|2022-06-10 04:30:00|8638.28|8518.28|8637.78|8517.78|8638.44|8518.44|8637.78|8517.78|10
1654835410000|2022-06-10 04:30:10|8638.38|8518.38|8637.09|8517.09|8638.38|8518.38|8637.03|8517.03|10
1654835420000|2022-06-10 04:30:20|8637.19|8517.19|8637.4|8517.4|8637.4|8517.4|8637.18|8517.18|10
1654835430000|2022-06-10 04:30:30|8637.53|8517.53|8637.47|8517.47|8637.61|8517.61|8637.35|8517.35|10
1654835440000|2022-06-10 04:30:40|8637.54|8517.54|8637.76|8517.76|8637.81|8517.81|8637.47|8517.47|9
1654835450000|2022-06-10 04:30:50|8637.86|8517.86|8637.8|8517.8|8638.09|8518.09|8637.75|8517.75|10
1654835460000|2022-06-10 04:31:00|8638.05|8518.05|8638.09|8518.09|8638.29|8518.29|8638.05|8518.05|9
1654835470000|2022-06-10 04:31:10|8638.11|8518.11|8638.85|8518.85|8638.87|8518.87|8638.11|8518.11|6
1654835480000|2022-06-10 04:31:20|8638.92|8518.92|8640.48|8520.48|8640.48|8520.48|8638.86|8518.86|10
1654835490000|2022-06-10 04:31:30|8640.62|8520.62|8641.98|8521.98|8641.98|8521.98|8640.62|8520.62|9
1654835500000|2022-06-10 04:31:40|8642.02|8522.02|8641.66|8521.66|8642.02|8522.02|8641.6|8521.6|9
1654835510000|2022-06-10 04:31:50|8641.76|8521.76|8641.44|8521.44|8641.81|8521.81|8641.44|8521.44|10
1654835520000|2022-06-10 04:32:00|8641.3|8521.3|8641.6|8521.6|8641.63|8521.63|8641.3|8521.3|10
1654835530000|2022-06-10 04:32:10|8641.67|8521.67|8641.44|8521.44|8641.67|8521.67|8641.41|8521.41|9
1654835540000|2022-06-10 04:32:20|8641.46|8521.46|8641.63|8521.63|8641.64|8521.64|8641.46|8521.46|8
1654835550000|2022-06-10 04:32:30|8641.59|8521.59|8642.51|8522.51|8642.52|8522.52|8641.59|8521.59|6
1654835560000|2022-06-10 04:32:40|8642.59|8522.59|8643.29|8523.29|8643.29|8523.29|8642.34|8522.34|10
1654835570000|2022-06-10 04:32:50|8643.31|8523.31|8641.7|8521.7|8643.41|8523.41|8641.65|8521.65|10
1654835580000|2022-06-10 04:33:00|8641.71|8521.71|8642.31|8522.31|8642.36|8522.36|8641.71|8521.71|9
1654835590000|2022-06-10 04:33:10|8642.38|8522.38|8642.24|8522.24|8642.44|8522.44|8642.24|8522.24|8
1654835600000|2022-06-10 04:33:20|8642.2|8522.2|8642.7|8522.7|8642.76|8522.76|8642.2|8522.2|10
1654835610000|2022-06-10 04:33:30|8642.89|8522.89|8643.54|8523.54|8643.54|8523.54|8642.89|8522.89|9
1654835620000|2022-06-10 04:33:40|8643.33|8523.33|8643.32|8523.32|8643.76|8523.76|8643.32|8523.32|6
1654835630000|2022-06-10 04:33:50|8643.52|8523.52|8643.3|8523.3|8643.52|8523.52|8643.3|8523.3|9
1654835640000|2022-06-10 04:34:00|8643.34|8523.34|8644.57|8524.57|8644.57|8524.57|8643.31|8523.31|9
1654835650000|2022-06-10 04:34:10|8644.74|8524.74|8644.08|8524.08|8644.74|8524.74|8644.05|8524.05|8
1654835660000|2022-06-10 04:34:20|8643.77|8523.77|8643.63|8523.63|8643.77|8523.77|8643.57|8523.57|5
1654835670000|2022-06-10 04:34:30|8643.31|8523.31|8643.27|8523.27|8643.31|8523.31|8643.02|8523.02|8
1654835680000|2022-06-10 04:34:40|8643.19|8523.19|8642|8522|8643.19|8523.19|8642|8522|10
1654835690000|2022-06-10 04:34:50|8642.05|8522.05|8642.28|8522.28|8642.3|8522.3|8642.01|8522.01|9
1654835700000|2022-06-10 04:35:00|8642.3|8522.3|8642.47|8522.47|8642.67|8522.67|8642.3|8522.3|9
1654835710000|2022-06-10 04:35:10|8642.48|8522.48|8643.13|8523.13|8643.13|8523.13|8642.48|8522.48|10
1654835720000|2022-06-10 04:35:20|8642.42|8522.42|8641.22|8521.22|8642.42|8522.42|8641.14|8521.14|9
1654835730000|2022-06-10 04:35:30|8641.1|8521.1|8640.52|8520.52|8641.21|8521.21|8640.52|8520.52|9
1654835740000|2022-06-10 04:35:40|8641.22|8521.22|8642.38|8522.38|8642.38|8522.38|8641.22|8521.22|8
1654835750000|2022-06-10 04:35:50|8642.27|8522.27|8641.73|8521.73|8642.27|8522.27|8641.73|8521.73|7
1654835760000|2022-06-10 04:36:00|8641.66|8521.66|8640.98|8520.98|8641.66|8521.66|8640.98|8520.98|8
1654835770000|2022-06-10 04:36:10|8641.04|8521.04|8641.13|8521.13|8641.38|8521.38|8641.03|8521.03|9
1654835780000|2022-06-10 04:36:20|8641.19|8521.19|8640.64|8520.64|8641.19|8521.19|8640.63|8520.63|8
1654835790000|2022-06-10 04:36:30|8640.58|8520.58|8639.95|8519.95|8640.66|8520.66|8639.95|8519.95|8
1654835800000|2022-06-10 04:36:40|8639.78|8519.78|8639.97|8519.97|8639.98|8519.98|8639.7|8519.7|10
1654835810000|2022-06-10 04:36:50|8640.01|8520.01|8638.96|8518.96|8640.04|8520.04|8638.96|8518.96|10
1654835820000|2022-06-10 04:37:00|8638.79|8518.79|8638.52|8518.52|8638.79|8518.79|8638.52|8518.52|7
1654835830000|2022-06-10 04:37:10|8638.42|8518.42|8639.01|8519.01|8639.01|8519.01|8637.99|8517.99|9
1654835840000|2022-06-10 04:37:20|8639.14|8519.14|8639.24|8519.24|8639.27|8519.27|8639.14|8519.14|7
1654835850000|2022-06-10 04:37:30|8639.18|8519.18|8639.74|8519.74|8639.74|8519.74|8639.18|8519.18|10
1654835860000|2022-06-10 04:37:40|8639.85|8519.85|8639.82|8519.82|8640.21|8520.21|8639.82|8519.82|10
1654835870000|2022-06-10 04:37:50|8639.9|8519.9|8640.14|8520.14|8640.14|8520.14|8639.89|8519.89|9
1654835880000|2022-06-10 04:38:00|8639.94|8519.94|8639.77|8519.77|8639.97|8519.97|8639.45|8519.45|10
1654835890000|2022-06-10 04:38:10|8639.69|8519.69|8639.57|8519.57|8639.69|8519.69|8639.57|8519.57|6
1654835900000|2022-06-10 04:38:20|8639.58|8519.58|8639.54|8519.54|8639.65|8519.65|8639.53|8519.53|9
1654835910000|2022-06-10 04:38:30|8639.58|8519.58|8639.53|8519.53|8639.58|8519.58|8639.47|8519.47|7
1654835920000|2022-06-10 04:38:40|8639.2|8519.2|8637.76|8517.76|8639.25|8519.25|8637.66|8517.66|10
1654835930000|2022-06-10 04:38:50|8637.78|8517.78|8637.81|8517.81|8637.82|8517.82|8637.74|8517.74|6
1654835940000|2022-06-10 04:39:00|8637.84|8517.84|8636.91|8516.91|8637.88|8517.88|8636.91|8516.91|8
1654835950000|2022-06-10 04:39:10|8636.48|8516.48|8637.57|8517.57|8637.58|8517.58|8636.08|8516.08|10
1654835960000|2022-06-10 04:39:20|8637.58|8517.58|8637.28|8517.28|8637.72|8517.72|8637.26|8517.26|8
1654835970000|2022-06-10 04:39:30|8637.36|8517.36|8637.16|8517.16|8637.36|8517.36|8637.15|8517.15|4
1654835980000|2022-06-10 04:39:40|8637.21|8517.21|8637.88|8517.88|8637.88|8517.88|8637.21|8517.21|7
1654835990000|2022-06-10 04:39:50|8637.91|8517.91|8637.91|8517.91|8638.13|8518.13|8637.87|8517.87|6
1654836000000|2022-06-10 04:40:00|8638|8518|8638.65|8518.65|8638.93|8518.93|8638|8518|10
1654836010000|2022-06-10 04:40:10|8638.82|8518.82|8639.69|8519.69|8639.69|8519.69|8638.64|8518.64|9
1654836020000|2022-06-10 04:40:20|8639.54|8519.54|8639.65|8519.65|8639.65|8519.65|8639.54|8519.54|5
1654836030000|2022-06-10 04:40:30|8639.58|8519.58|8640.18|8520.18|8640.18|8520.18|8639.58|8519.58|7
1654836040000|2022-06-10 04:40:40|8640.23|8520.23|8640.53|8520.53|8640.53|8520.53|8640.23|8520.23|8
1654836050000|2022-06-10 04:40:50|8640.54|8520.54|8640.84|8520.84|8640.91|8520.91|8640.46|8520.46|10
1654836060000|2022-06-10 04:41:00|8640.86|8520.86|8641.43|8521.43|8641.43|8521.43|8640.86|8520.86|6
1654836070000|2022-06-10 04:41:10|8641.48|8521.48|8640.98|8520.98|8641.48|8521.48|8640.8|8520.8|9
1654836080000|2022-06-10 04:41:20|8640.95|8520.95|8641.19|8521.19|8641.19|8521.19|8640.95|8520.95|8
1654836090000|2022-06-10 04:41:30|8641|8521|8641.43|8521.43|8641.43|8521.43|8641|8521|10
1654836100000|2022-06-10 04:41:40|8641.42|8521.42|8641.9|8521.9|8642.02|8522.02|8641.42|8521.42|9
1654836110000|2022-06-10 04:41:50|8641.78|8521.78|8641.87|8521.87|8641.93|8521.93|8641.65|8521.65|9
1654836120000|2022-06-10 04:42:00|8642.03|8522.03|8641.91|8521.91|8642.19|8522.19|8641.91|8521.91|8
1654836130000|2022-06-10 04:42:10|8641.89|8521.89|8641.86|8521.86|8641.95|8521.95|8641.86|8521.86|6
1654836140000|2022-06-10 04:42:20|8641.87|8521.87|8641.93|8521.93|8641.96|8521.96|8641.87|8521.87|8
1654836150000|2022-06-10 04:42:30|8642.18|8522.18|8642.1|8522.1|8642.18|8522.18|8641.84|8521.84|8
1654836160000|2022-06-10 04:42:40|8642.05|8522.05|8640.91|8520.91|8642.05|8522.05|8640.91|8520.91|8
1654836170000|2022-06-10 04:42:50|8640.88|8520.88|8639.33|8519.33|8640.95|8520.95|8639.25|8519.25|9
1654836180000|2022-06-10 04:43:00|8639.39|8519.39|8639.11|8519.11|8639.53|8519.53|8639.11|8519.11|8
1654836190000|2022-06-10 04:43:10|8639.03|8519.03|8640.37|8520.37|8640.37|8520.37|8638.74|8518.74|8
1654836200000|2022-06-10 04:43:20|8640.38|8520.38|8640.66|8520.66|8640.66|8520.66|8640.25|8520.25|9
1654836210000|2022-06-10 04:43:30|8640.63|8520.63|8640.62|8520.62|8640.63|8520.63|8640.44|8520.44|10
1654836220000|2022-06-10 04:43:40|8640.66|8520.66|8639.85|8519.85|8640.66|8520.66|8639.85|8519.85|6
1654836230000|2022-06-10 04:43:50|8639.92|8519.92|8639.53|8519.53|8639.92|8519.92|8639.48|8519.48|9
1654836240000|2022-06-10 04:44:00|8639.5|8519.5|8639.33|8519.33|8639.5|8519.5|8639.2|8519.2|9
1654836250000|2022-06-10 04:44:10|8639.27|8519.27|8638.69|8518.69|8639.27|8519.27|8638.69|8518.69|9
1654836260000|2022-06-10 04:44:20|8638.85|8518.85|8638.67|8518.67|8638.92|8518.92|8638.59|8518.59|9
1654836270000|2022-06-10 04:44:30|8638.64|8518.64|8637.71|8517.71|8638.64|8518.64|8637.71|8517.71|9
1654836280000|2022-06-10 04:44:40|8637.9|8517.9|8636.81|8516.81|8637.97|8517.97|8636.81|8516.81|8
1654836290000|2022-06-10 04:44:50|8636.57|8516.57|8636.75|8516.75|8636.78|8516.78|8636.37|8516.37|10
1654836300000|2022-06-10 04:45:00|8636.83|8516.83|8636.4|8516.4|8636.87|8516.87|8636.4|8516.4|6
1654836310000|2022-06-10 04:45:10|8636.24|8516.24|8636.3|8516.3|8636.36|8516.36|8636.18|8516.18|8
1654836320000|2022-06-10 04:45:20|8636.36|8516.36|8636.23|8516.23|8636.39|8516.39|8636.23|8516.23|9
1654836330000|2022-06-10 04:45:30|8636.14|8516.14|8635.72|8515.72|8636.14|8516.14|8635.65|8515.65|8
1654836340000|2022-06-10 04:45:40|8635.88|8515.88|8636.25|8516.25|8636.42|8516.42|8635.77|8515.77|9
1654836350000|2022-06-10 04:45:50|8636.3|8516.3|8636.48|8516.48|8636.48|8516.48|8636.18|8516.18|9
1654836360000|2022-06-10 04:46:00|8636.54|8516.54|8636.68|8516.68|8636.68|8516.68|8636.44|8516.44|8
1654836370000|2022-06-10 04:46:10|8636.69|8516.69|8636.6|8516.6|8636.75|8516.75|8636.45|8516.45|7
1654836380000|2022-06-10 04:46:20|8636.58|8516.58|8636.79|8516.79|8636.83|8516.83|8636.58|8516.58|8
1654836390000|2022-06-10 04:46:30|8636.37|8516.37|8636.26|8516.26|8636.6|8516.6|8636.26|8516.26|5
1654836400000|2022-06-10 04:46:40|8636.3|8516.3|8636.22|8516.22|8636.3|8516.3|8636.1|8516.1|5
1654836410000|2022-06-10 04:46:50|8636.16|8516.16|8636.26|8516.26|8636.27|8516.27|8636.16|8516.16|5
1654836420000|2022-06-10 04:47:00|8636.3|8516.3|8637.17|8517.17|8637.17|8517.17|8636.14|8516.14|5
1654836430000|2022-06-10 04:47:10|8637.22|8517.22|8637.43|8517.43|8637.56|8517.56|8637.22|8517.22|9
1654836440000|2022-06-10 04:47:20|8637.45|8517.45|8637.47|8517.47|8637.56|8517.56|8637.12|8517.12|10
1654836450000|2022-06-10 04:47:30|8637.43|8517.43|8637.56|8517.56|8637.73|8517.73|8637.43|8517.43|9
1654836460000|2022-06-10 04:47:40|8637.71|8517.71|8637.95|8517.95|8637.95|8517.95|8637.51|8517.51|10
1654836470000|2022-06-10 04:47:50|8638.04|8518.04|8638.03|8518.03|8638.26|8518.26|8637.98|8517.98|9
1654836480000|2022-06-10 04:48:00|8638.22|8518.22|8638.34|8518.34|8638.34|8518.34|8638.09|8518.09|8
1654836490000|2022-06-10 04:48:10|8638.32|8518.32|8638.42|8518.42|8638.5|8518.5|8638.25|8518.25|10
1654836500000|2022-06-10 04:48:20|8638.4|8518.4|8638.55|8518.55|8638.55|8518.55|8638.36|8518.36|10
1654836510000|2022-06-10 04:48:30|8638.5|8518.5|8638.49|8518.49|8638.54|8518.54|8638.49|8518.49|4
1654836520000|2022-06-10 04:48:40|8638.51|8518.51|8638.34|8518.34|8638.51|8518.51|8638.34|8518.34|8
1654836530000|2022-06-10 04:48:50|8638.36|8518.36|8638.02|8518.02|8638.36|8518.36|8638.02|8518.02|8
1654836540000|2022-06-10 04:49:00|8637.83|8517.83|8636.9|8516.9|8637.83|8517.83|8636.76|8516.76|8
1654836550000|2022-06-10 04:49:10|8636.96|8516.96|8637.41|8517.41|8637.41|8517.41|8636.92|8516.92|9
1654836560000|2022-06-10 04:49:20|8637.39|8517.39|8639.26|8519.26|8639.31|8519.31|8637.39|8517.39|10
1654836570000|2022-06-10 04:49:30|8639.28|8519.28|8640.27|8520.27|8640.27|8520.27|8639.28|8519.28|8
1654836580000|2022-06-10 04:49:40|8640.62|8520.62|8641.06|8521.06|8641.15|8521.15|8640.62|8520.62|8
1654836590000|2022-06-10 04:49:50|8641.09|8521.09|8641.66|8521.66|8641.66|8521.66|8641.01|8521.01|6
1654836600000|2022-06-10 04:50:00|8642.09|8522.09|8643.29|8523.29|8643.29|8523.29|8642.09|8522.09|8
1654836610000|2022-06-10 04:50:10|8643.25|8523.25|8644.77|8524.77|8644.77|8524.77|8643.25|8523.25|10
1654836620000|2022-06-10 04:50:20|8644.86|8524.86|8646.53|8526.53|8646.53|8526.53|8644.86|8524.86|9
1654836630000|2022-06-10 04:50:30|8646.48|8526.48|8647.45|8527.45|8647.45|8527.45|8646.41|8526.41|10
1654836640000|2022-06-10 04:50:40|8647.55|8527.55|8649.47|8529.47|8649.47|8529.47|8647.55|8527.55|10
1654836650000|2022-06-10 04:50:50|8649.45|8529.45|8649.25|8529.25|8649.81|8529.81|8648.99|8528.99|10
1654836660000|2022-06-10 04:51:00|8649.57|8529.57|8650.94|8530.94|8650.94|8530.94|8649.46|8529.46|9
1654836670000|2022-06-10 04:51:10|8651|8531|8650.98|8530.98|8651.03|8531.03|8650.81|8530.81|10
1654836680000|2022-06-10 04:51:20|8650.93|8530.93|8650.88|8530.88|8651|8531|8650.78|8530.78|8
1654836690000|2022-06-10 04:51:30|8650.93|8530.93|8650.6|8530.6|8650.93|8530.93|8650.57|8530.57|10
1654836700000|2022-06-10 04:51:40|8650.31|8530.31|8649.44|8529.44|8650.31|8530.31|8649.44|8529.44|10
1654836710000|2022-06-10 04:51:50|8649.43|8529.43|8649.18|8529.18|8649.43|8529.43|8649.16|8529.16|6
1654836720000|2022-06-10 04:52:00|8649.1|8529.1|8649.44|8529.44|8649.71|8529.71|8649.1|8529.1|9
1654836730000|2022-06-10 04:52:10|8649.5|8529.5|8650.67|8530.67|8650.67|8530.67|8649.43|8529.43|9
1654836740000|2022-06-10 04:52:20|8650.81|8530.81|8649.75|8529.75|8650.81|8530.81|8649.75|8529.75|9
1654836750000|2022-06-10 04:52:30|8649.77|8529.77|8649.54|8529.54|8649.77|8529.77|8649.54|8529.54|9
1654836760000|2022-06-10 04:52:40|8649.47|8529.47|8649.35|8529.35|8649.5|8529.5|8649.26|8529.26|7
1654836770000|2022-06-10 04:52:50|8649.29|8529.29|8649.52|8529.52|8649.52|8529.52|8649.29|8529.29|8
1654836780000|2022-06-10 04:53:00|8649.55|8529.55|8649.37|8529.37|8649.58|8529.58|8649.37|8529.37|10
1654836790000|2022-06-10 04:53:10|8649.52|8529.52|8649.43|8529.43|8649.52|8529.52|8649.3|8529.3|10
1654836800000|2022-06-10 04:53:20|8649.31|8529.31|8649.31|8529.31|8649.44|8529.44|8649.17|8529.17|9
1654836810000|2022-06-10 04:53:30|8649.19|8529.19|8648.3|8528.3|8649.19|8529.19|8648.29|8528.29|8
1654836820000|2022-06-10 04:53:40|8648.32|8528.32|8649.43|8529.43|8649.62|8529.62|8648.31|8528.31|10
1654836830000|2022-06-10 04:53:50|8649.63|8529.63|8648.84|8528.84|8649.74|8529.74|8648.84|8528.84|10
1654836840000|2022-06-10 04:54:00|8648.92|8528.92|8648.62|8528.62|8648.95|8528.95|8648.62|8528.62|10
1654836850000|2022-06-10 04:54:10|8648.71|8528.71|8649.26|8529.26|8649.26|8529.26|8648.56|8528.56|10
1654836860000|2022-06-10 04:54:20|8649.19|8529.19|8649.52|8529.52|8649.59|8529.59|8649.15|8529.15|8
1654836870000|2022-06-10 04:54:30|8649.48|8529.48|8650.52|8530.52|8650.52|8530.52|8649.48|8529.48|9
1654836880000|2022-06-10 04:54:40|8650.65|8530.65|8651.69|8531.69|8651.92|8531.92|8650.65|8530.65|10
1654836890000|2022-06-10 04:54:50|8651.6|8531.6|8651.36|8531.36|8651.6|8531.6|8651.3|8531.3|9
1654836900000|2022-06-10 04:55:00|8651.38|8531.38|8651.37|8531.37|8651.53|8531.53|8651.37|8531.37|8
1654836910000|2022-06-10 04:55:10|8651.38|8531.38|8651.62|8531.62|8651.69|8531.69|8651.36|8531.36|9
1654836920000|2022-06-10 04:55:20|8651.72|8531.72|8651.89|8531.89|8651.89|8531.89|8651.72|8531.72|7
1654836930000|2022-06-10 04:55:30|8651.87|8531.87|8651.62|8531.62|8651.91|8531.91|8651.62|8531.62|7
1654836940000|2022-06-10 04:55:40|8651.63|8531.63|8652.38|8532.38|8652.63|8532.63|8651.63|8531.63|6
1654836950000|2022-06-10 04:55:50|8652.47|8532.47|8651.62|8531.62|8652.47|8532.47|8651.62|8531.62|10
1654836960000|2022-06-10 04:56:00|8651.38|8531.38|8651.35|8531.35|8651.45|8531.45|8651.28|8531.28|10
1654836970000|2022-06-10 04:56:10|8651.39|8531.39|8651.2|8531.2|8651.53|8531.53|8651.11|8531.11|9
1654836980000|2022-06-10 04:56:20|8651.23|8531.23|8650.68|8530.68|8651.24|8531.24|8650.68|8530.68|10
1654836990000|2022-06-10 04:56:30|8650.7|8530.7|8650.46|8530.46|8650.7|8530.7|8650.34|8530.34|9
1654837000000|2022-06-10 04:56:40|8650.35|8530.35|8650.52|8530.52|8650.52|8530.52|8650.35|8530.35|6
1654837010000|2022-06-10 04:56:50|8650.41|8530.41|8649.24|8529.24|8650.51|8530.51|8649.14|8529.14|9
1654837020000|2022-06-10 04:57:00|8649.26|8529.26|8647.94|8527.94|8649.26|8529.26|8647.94|8527.94|10
1654837030000|2022-06-10 04:57:10|8648.17|8528.17|8650.09|8530.09|8650.15|8530.15|8648.1|8528.1|10
1654837040000|2022-06-10 04:57:20|8650.36|8530.36|8651.04|8531.04|8651.04|8531.04|8650.36|8530.36|10
1654837050000|2022-06-10 04:57:30|8651.17|8531.17|8651.48|8531.48|8651.48|8531.48|8651.12|8531.12|8
1654837060000|2022-06-10 04:57:40|8651.46|8531.46|8651.25|8531.25|8651.55|8531.55|8651.25|8531.25|6
1654837070000|2022-06-10 04:57:50|8651.3|8531.3|8650.47|8530.47|8651.3|8531.3|8650.47|8530.47|9
1654837080000|2022-06-10 04:58:00|8650.4|8530.4|8650.45|8530.45|8650.5|8530.5|8650.33|8530.33|8
1654837090000|2022-06-10 04:58:10|8650.44|8530.44|8650.64|8530.64|8650.64|8530.64|8650.29|8530.29|9
1654837100000|2022-06-10 04:58:20|8650.62|8530.62|8649.72|8529.72|8650.62|8530.62|8649.65|8529.65|8
1654837110000|2022-06-10 04:58:30|8649.75|8529.75|8648.57|8528.57|8649.75|8529.75|8648.49|8528.49|8
1654837120000|2022-06-10 04:58:40|8648.69|8528.69|8648.8|8528.8|8648.88|8528.88|8648.53|8528.53|10
1654837130000|2022-06-10 04:58:50|8648.72|8528.72|8649.15|8529.15|8649.19|8529.19|8648.72|8528.72|9
1654837140000|2022-06-10 04:59:00|8649.17|8529.17|8649.19|8529.19|8649.26|8529.26|8649.13|8529.13|6
1654837150000|2022-06-10 04:59:10|8649.11|8529.11|8649.19|8529.19|8649.43|8529.43|8649.11|8529.11|8
1654837160000|2022-06-10 04:59:20|8649.2|8529.2|8649.23|8529.23|8649.41|8529.41|8649.14|8529.14|5
1654837170000|2022-06-10 04:59:30|8649.22|8529.22|8649.22|8529.22|8649.22|8529.22|8649.22|8529.22|1
1654837180000|2022-06-10 04:59:40|8649.38|8529.38|8649.41|8529.41|8649.41|8529.41|8649.36|8529.36|4
1654837190000|2022-06-10 04:59:50|8649.46|8529.46|8649.44|8529.44|8649.46|8529.46|8649.38|8529.38|5
1654837200000|2022-06-10 05:00:00|8649.45|8529.45|8651.12|8531.12|8651.12|8531.12|8649.45|8529.45|9
1654837210000|2022-06-10 05:00:10|8651.17|8531.17|8654.06|8534.06|8655.42|8535.42|8651.17|8531.17|10
1654837220000|2022-06-10 05:00:20|8654.35|8534.35|8654.21|8534.21|8654.6|8534.6|8654.03|8534.03|10
1654837230000|2022-06-10 05:00:30|8654.14|8534.14|8655.96|8535.96|8656.12|8536.12|8654.14|8534.14|10
1654837240000|2022-06-10 05:00:40|8656.04|8536.04|8661.57|8541.57|8661.57|8541.57|8656.04|8536.04|10
1654837250000|2022-06-10 05:00:50|8661.72|8541.72|8662.18|8542.18|8662.21|8542.21|8661.65|8541.65|10
1654837260000|2022-06-10 05:01:00|8662.67|8542.67|8664.11|8544.11|8664.11|8544.11|8662.39|8542.39|9
1654837270000|2022-06-10 05:01:10|8664.42|8544.42|8664.87|8544.87|8664.98|8544.98|8664.29|8544.29|10
1654837280000|2022-06-10 05:01:20|8664.56|8544.56|8664.86|8544.86|8664.86|8544.86|8664.43|8544.43|9
1654837290000|2022-06-10 05:01:30|8665.07|8545.07|8665.17|8545.17|8665.24|8545.24|8664.92|8544.92|10
1654837300000|2022-06-10 05:01:40|8665|8545|8665.39|8545.39|8665.66|8545.66|8665|8545|8
1654837310000|2022-06-10 05:01:50|8665.5|8545.5|8665.01|8545.01|8665.72|8545.72|8665.01|8545.01|10
1654837320000|2022-06-10 05:02:00|8664.9|8544.9|8664.04|8544.04|8664.94|8544.94|8664.04|8544.04|8
1654837330000|2022-06-10 05:02:10|8664.05|8544.05|8664.08|8544.08|8664.14|8544.14|8663.69|8543.69|10
1654837340000|2022-06-10 05:02:20|8663.99|8543.99|8663.87|8543.87|8664.01|8544.01|8663.73|8543.73|7
1654837350000|2022-06-10 05:02:30|8664.05|8544.05|8664.29|8544.29|8664.37|8544.37|8664.02|8544.02|9
1654837360000|2022-06-10 05:02:40|8664.11|8544.11|8664.24|8544.24|8664.48|8544.48|8664.11|8544.11|9
1654837370000|2022-06-10 05:02:50|8664.23|8544.23|8664.3|8544.3|8664.4|8544.4|8664.11|8544.11|8
1654837380000|2022-06-10 05:03:00|8664.36|8544.36|8666.39|8546.39|8666.39|8546.39|8664.36|8544.36|8
1654837390000|2022-06-10 05:03:10|8666.45|8546.45|8666.52|8546.52|8666.57|8546.57|8666.4|8546.4|8
1654837400000|2022-06-10 05:03:20|8666.5|8546.5|8668.21|8548.21|8668.21|8548.21|8666.5|8546.5|8
1654837410000|2022-06-10 05:03:30|8668.29|8548.29|8669.19|8549.19|8669.19|8549.19|8668.19|8548.19|9
1654837420000|2022-06-10 05:03:40|8669.73|8549.73|8673.1|8553.1|8673.1|8553.1|8669.68|8549.68|10
1654837430000|2022-06-10 05:03:50|8673.29|8553.29|8673.82|8553.82|8674.13|8554.13|8673.29|8553.29|9
1654837440000|2022-06-10 05:04:00|8673.78|8553.78|8674.67|8554.67|8674.67|8554.67|8673.78|8553.78|9
1654837450000|2022-06-10 05:04:10|8674.91|8554.91|8675.71|8555.71|8675.71|8555.71|8674.91|8554.91|9
1654837460000|2022-06-10 05:04:20|8675.81|8555.81|8676.98|8556.98|8677.09|8557.09|8675.81|8555.81|10
1654837470000|2022-06-10 05:04:30|8677.06|8557.06|8677.26|8557.26|8677.4|8557.4|8676.83|8556.83|10
1654837480000|2022-06-10 05:04:40|8677.12|8557.12|8676.71|8556.71|8677.2|8557.2|8676.63|8556.63|10
1654837490000|2022-06-10 05:04:50|8676.72|8556.72|8676.19|8556.19|8676.78|8556.78|8676.02|8556.02|9
1654837500000|2022-06-10 05:05:00|8676.33|8556.33|8676.36|8556.36|8676.37|8556.37|8676.16|8556.16|9
1654837510000|2022-06-10 05:05:10|8676.73|8556.73|8676.15|8556.15|8677.03|8557.03|8676.15|8556.15|10
1654837520000|2022-06-10 05:05:20|8676.13|8556.13|8674.4|8554.4|8676.16|8556.16|8674.36|8554.36|9
1654837530000|2022-06-10 05:05:30|8674.42|8554.42|8672.98|8552.98|8674.42|8554.42|8672.98|8552.98|9
1654837540000|2022-06-10 05:05:40|8672.86|8552.86|8675.22|8555.22|8675.25|8555.25|8672.86|8552.86|10
1654837550000|2022-06-10 05:05:50|8675.21|8555.21|8676.4|8556.4|8676.52|8556.52|8675.18|8555.18|9
1654837560000|2022-06-10 05:06:00|8676.72|8556.72|8676.02|8556.02|8676.72|8556.72|8676.02|8556.02|10
1654837570000|2022-06-10 05:06:10|8676.31|8556.31|8675.83|8555.83|8676.41|8556.41|8675.83|8555.83|10
1654837580000|2022-06-10 05:06:20|8675.84|8555.84|8674.64|8554.64|8675.84|8555.84|8674.62|8554.62|7
1654837590000|2022-06-10 05:06:30|8674.63|8554.63|8674.5|8554.5|8674.63|8554.63|8674.43|8554.43|6
1654837600000|2022-06-10 05:06:40|8674.45|8554.45|8675.66|8555.66|8675.69|8555.69|8674.45|8554.45|10
1654837610000|2022-06-10 05:06:50|8675.61|8555.61|8675.3|8555.3|8676.05|8556.05|8675.3|8555.3|9
1654837620000|2022-06-10 05:07:00|8675.22|8555.22|8672.96|8552.96|8675.22|8555.22|8672.96|8552.96|8
1654837630000|2022-06-10 05:07:10|8672.9|8552.9|8672.33|8552.33|8672.9|8552.9|8672.23|8552.23|9
1654837640000|2022-06-10 05:07:20|8672.27|8552.27|8673.17|8553.17|8673.17|8553.17|8672.27|8552.27|8
1654837650000|2022-06-10 05:07:30|8673.14|8553.14|8672.63|8552.63|8673.26|8553.26|8672.58|8552.58|8
1654837660000|2022-06-10 05:07:40|8672.68|8552.68|8672.19|8552.19|8672.68|8552.68|8671.84|8551.84|9
1654837670000|2022-06-10 05:07:50|8672.06|8552.06|8672.39|8552.39|8672.39|8552.39|8671.07|8551.07|6
1654837680000|2022-06-10 05:08:00|8672.44|8552.44|8673.3|8553.3|8673.3|8553.3|8672.41|8552.41|8
1654837690000|2022-06-10 05:08:10|8673.51|8553.51|8674.85|8554.85|8674.85|8554.85|8673.48|8553.48|9
1654837700000|2022-06-10 05:08:20|8674.81|8554.81|8674.95|8554.95|8675.03|8555.03|8674.76|8554.76|8
1654837710000|2022-06-10 05:08:30|8675|8555|8675.32|8555.32|8675.34|8555.34|8675|8555|9
1654837720000|2022-06-10 05:08:40|8675.07|8555.07|8675.54|8555.54|8675.56|8555.56|8675.07|8555.07|8
1654837730000|2022-06-10 05:08:50|8675.36|8555.36|8675.02|8555.02|8675.61|8555.61|8675.02|8555.02|9
1654837740000|2022-06-10 05:09:00|8675.06|8555.06|8675.01|8555.01|8675.21|8555.21|8674.94|8554.94|7
1654837750000|2022-06-10 05:09:10|8674.96|8554.96|8673.91|8553.91|8674.96|8554.96|8673.91|8553.91|9
1654837760000|2022-06-10 05:09:20|8673.68|8553.68|8671.96|8551.96|8673.68|8553.68|8671.96|8551.96|10
1654837770000|2022-06-10 05:09:30|8671.98|8551.98|8671.34|8551.34|8672|8552|8671.34|8551.34|9
1654837780000|2022-06-10 05:09:40|8671.12|8551.12|8670.63|8550.63|8671.12|8551.12|8670.63|8550.63|5
1654837790000|2022-06-10 05:09:50|8670.68|8550.68|8670.72|8550.72|8670.72|8550.72|8670.62|8550.62|5
1654837800000|2022-06-10 05:10:00|8670.74|8550.74|8672|8552|8672|8552|8670.4|8550.4|10
1654837810000|2022-06-10 05:10:10|8672.2|8552.2|8673.47|8553.47|8673.47|8553.47|8672.2|8552.2|9
1654837820000|2022-06-10 05:10:20|8673.53|8553.53|8673.76|8553.76|8673.81|8553.81|8673.53|8553.53|7
1654837830000|2022-06-10 05:10:30|8673.71|8553.71|8673.99|8553.99|8674.01|8554.01|8673.71|8553.71|7
1654837840000|2022-06-10 05:10:40|8674.14|8554.14|8674.88|8554.88|8674.88|8554.88|8674.14|8554.14|8
1654837850000|2022-06-10 05:10:50|8674.86|8554.86|8674.9|8554.9|8675.13|8555.13|8674.86|8554.86|10
1654837860000|2022-06-10 05:11:00|8674.95|8554.95|8674.17|8554.17|8675.02|8555.02|8674.17|8554.17|8
1654837870000|2022-06-10 05:11:10|8674.23|8554.23|8673.62|8553.62|8674.23|8554.23|8673.62|8553.62|8
1654837880000|2022-06-10 05:11:20|8673.51|8553.51|8673.63|8553.63|8674.03|8554.03|8673.51|8553.51|8
1654837890000|2022-06-10 05:11:30|8673.65|8553.65|8673.63|8553.63|8673.81|8553.81|8673.59|8553.59|9
1654837900000|2022-06-10 05:11:40|8673.7|8553.7|8673.23|8553.23|8673.7|8553.7|8673.15|8553.15|8
1654837910000|2022-06-10 05:11:50|8673.3|8553.3|8673.47|8553.47|8673.7|8553.7|8673.29|8553.29|9
1654837920000|2022-06-10 05:12:00|8673.4|8553.4|8673.5|8553.5|8673.5|8553.5|8673.4|8553.4|3
1654837930000|2022-06-10 05:12:10|8673.58|8553.58|8673.56|8553.56|8673.58|8553.58|8673.51|8553.51|3
1654837940000|2022-06-10 05:12:20|8673.63|8553.63|8673.71|8553.71|8673.81|8553.81|8673.62|8553.62|8
1654837950000|2022-06-10 05:12:30|8673.81|8553.81|8674.07|8554.07|8674.07|8554.07|8673.8|8553.8|6
1654837960000|2022-06-10 05:12:40|8673.99|8553.99|8674.45|8554.45|8674.45|8554.45|8673.99|8553.99|9
1654837970000|2022-06-10 05:12:50|8674.4|8554.4|8674.41|8554.41|8674.56|8554.56|8674.34|8554.34|9
1654837980000|2022-06-10 05:13:00|8674.36|8554.36|8674.36|8554.36|8674.36|8554.36|8674.22|8554.22|7
1654837990000|2022-06-10 05:13:10|8674.19|8554.19|8673.97|8553.97|8674.19|8554.19|8673.95|8553.95|10
1654838000000|2022-06-10 05:13:20|8673.88|8553.88|8673.32|8553.32|8673.91|8553.91|8673.32|8553.32|9
1654838010000|2022-06-10 05:13:30|8673.38|8553.38|8673.01|8553.01|8673.38|8553.38|8673.01|8553.01|5
1654838020000|2022-06-10 05:13:40|8673|8553|8672.38|8552.38|8673|8553|8672.38|8552.38|8
1654838030000|2022-06-10 05:13:50|8672.27|8552.27|8672.08|8552.08|8672.27|8552.27|8672.08|8552.08|3
1654838040000|2022-06-10 05:14:00|8671.9|8551.9|8671.97|8551.97|8671.99|8551.99|8671.9|8551.9|4
1654838050000|2022-06-10 05:14:10|8671.96|8551.96|8672.27|8552.27|8672.31|8552.31|8671.85|8551.85|7
1654838060000|2022-06-10 05:14:20|8672.29|8552.29|8672.72|8552.72|8672.72|8552.72|8672.29|8552.29|10
1654838070000|2022-06-10 05:14:30|8672.74|8552.74|8673.42|8553.42|8673.42|8553.42|8672.74|8552.74|9
1654838080000|2022-06-10 05:14:40|8673.67|8553.67|8674.14|8554.14|8674.27|8554.27|8673.67|8553.67|7
1654838090000|2022-06-10 05:14:50|8674.3|8554.3|8674.02|8554.02|8674.3|8554.3|8673.94|8553.94|6
1654838100000|2022-06-10 05:15:00|8674.09|8554.09|8674.88|8554.88|8674.88|8554.88|8674.09|8554.09|9
1654838110000|2022-06-10 05:15:10|8674.93|8554.93|8675.74|8555.74|8675.74|8555.74|8674.93|8554.93|9
1654838120000|2022-06-10 05:15:20|8675.84|8555.84|8677.5|8557.5|8677.5|8557.5|8675.84|8555.84|10
1654838130000|2022-06-10 05:15:30|8678.05|8558.05|8677.61|8557.61|8678.05|8558.05|8677.61|8557.61|8
1654838140000|2022-06-10 05:15:40|8677.54|8557.54|8677.7|8557.7|8677.79|8557.79|8677.46|8557.46|5
1654838150000|2022-06-10 05:15:50|8677.47|8557.47|8677.6|8557.6|8677.6|8557.6|8677.29|8557.29|8
1654838160000|2022-06-10 05:16:00|8677.59|8557.59|8678.06|8558.06|8678.06|8558.06|8677.59|8557.59|7
1654838170000|2022-06-10 05:16:10|8678.18|8558.18|8678.25|8558.25|8678.25|8558.25|8677.77|8557.77|10
1654838180000|2022-06-10 05:16:20|8678.45|8558.45|8678.32|8558.32|8678.45|8558.45|8678.23|8558.23|10
1654838190000|2022-06-10 05:16:30|8678.41|8558.41|8679.73|8559.73|8679.73|8559.73|8678.41|8558.41|9
1654838200000|2022-06-10 05:16:40|8679.7|8559.7|8679.08|8559.08|8679.7|8559.7|8679.08|8559.08|10
1654838210000|2022-06-10 05:16:50|8679.14|8559.14|8680.12|8560.12|8680.12|8560.12|8679.14|8559.14|9
1654838220000|2022-06-10 05:17:00|8679.85|8559.85|8679.98|8559.98|8680|8560|8679.79|8559.79|9
1654838230000|2022-06-10 05:17:10|8679.94|8559.94|8679.3|8559.3|8679.94|8559.94|8679.18|8559.18|9
1654838240000|2022-06-10 05:17:20|8679.34|8559.34|8679.11|8559.11|8679.34|8559.34|8679.11|8559.11|7
1654838250000|2022-06-10 05:17:30|8679.1|8559.1|8679.34|8559.34|8679.38|8559.38|8679.1|8559.1|9
1654838260000|2022-06-10 05:17:40|8679.49|8559.49|8679.62|8559.62|8679.7|8559.7|8679.49|8559.49|6
1654838270000|2022-06-10 05:17:50|8679.66|8559.66|8679.83|8559.83|8679.83|8559.83|8679.56|8559.56|8
1654838280000|2022-06-10 05:18:00|8679.95|8559.95|8680.23|8560.23|8680.27|8560.27|8679.95|8559.95|10
1654838290000|2022-06-10 05:18:10|8680.29|8560.29|8679.78|8559.78|8680.3|8560.3|8679.72|8559.72|10
1654838300000|2022-06-10 05:18:20|8679.72|8559.72|8679.45|8559.45|8679.8|8559.8|8679.35|8559.35|9
1654838310000|2022-06-10 05:18:30|8679.42|8559.42|8679.42|8559.42|8679.47|8559.47|8679.38|8559.38|8
1654838320000|2022-06-10 05:18:40|8679.32|8559.32|8679.38|8559.38|8679.38|8559.38|8679.22|8559.22|7
1654838330000|2022-06-10 05:18:50|8679.33|8559.33|8679.12|8559.12|8679.4|8559.4|8679.12|8559.12|6
1654838340000|2022-06-10 05:19:00|8679.21|8559.21|8679.36|8559.36|8679.36|8559.36|8679.12|8559.12|4
1654838350000|2022-06-10 05:19:10|8679.35|8559.35|8678.88|8558.88|8679.4|8559.4|8678.88|8558.88|9
1654838360000|2022-06-10 05:19:20|8678.97|8558.97|8679.24|8559.24|8679.3|8559.3|8678.97|8558.97|8
1654838370000|2022-06-10 05:19:30|8679.21|8559.21|8679.31|8559.31|8679.36|8559.36|8679.21|8559.21|10
1654838380000|2022-06-10 05:19:40|8679.34|8559.34|8679.04|8559.04|8679.39|8559.39|8679.04|8559.04|9
1654838390000|2022-06-10 05:19:50|8679.03|8559.03|8678.66|8558.66|8679.03|8559.03|8678.6|8558.6|7
1654838400000|2022-06-10 05:20:00|8678.37|8558.37|8678.58|8558.58|8678.77|8558.77|8678.37|8558.37|7
1654838410000|2022-06-10 05:20:10|8678.44|8558.44|8678.88|8558.88|8678.88|8558.88|8678.44|8558.44|7
1654838420000|2022-06-10 05:20:20|8678.98|8558.98|8678.8|8558.8|8679|8559|8678.78|8558.78|9
1654838430000|2022-06-10 05:20:30|8678.79|8558.79|8679.02|8559.02|8679.02|8559.02|8678.79|8558.79|6
1654838440000|2022-06-10 05:20:40|8679.17|8559.17|8679.75|8559.75|8679.75|8559.75|8679.17|8559.17|8
1654838450000|2022-06-10 05:20:50|8679.76|8559.76|8679.75|8559.75|8679.77|8559.77|8679.74|8559.74|5
1654838460000|2022-06-10 05:21:00|8680.05|8560.05|8680.52|8560.52|8680.58|8560.58|8680.05|8560.05|5
1654838470000|2022-06-10 05:21:10|8680.54|8560.54|8680.64|8560.64|8680.65|8560.65|8680.44|8560.44|9
1654838480000|2022-06-10 05:21:20|8680.56|8560.56|8680.43|8560.43|8680.57|8560.57|8680.43|8560.43|6
1654838490000|2022-06-10 05:21:30|8679.61|8559.61|8678.81|8558.81|8679.77|8559.77|8678.81|8558.81|10
1654838500000|2022-06-10 05:21:40|8678.73|8558.73|8678.43|8558.43|8678.73|8558.73|8678.35|8558.35|10
1654838510000|2022-06-10 05:21:50|8678.48|8558.48|8677.69|8557.69|8678.48|8558.48|8677.69|8557.69|7
1654838520000|2022-06-10 05:22:00|8677.67|8557.67|8678.02|8558.02|8678.23|8558.23|8677.45|8557.45|9
1654838530000|2022-06-10 05:22:10|8678.07|8558.07|8677.29|8557.29|8678.07|8558.07|8677.29|8557.29|7
1654838540000|2022-06-10 05:22:20|8677.23|8557.23|8676.06|8556.06|8677.35|8557.35|8676.06|8556.06|9
1654838550000|2022-06-10 05:22:30|8676.02|8556.02|8675.94|8555.94|8676.17|8556.17|8675.91|8555.91|9
1654838560000|2022-06-10 05:22:40|8675.97|8555.97|8675.81|8555.81|8675.97|8555.97|8675.68|8555.68|6
1654838570000|2022-06-10 05:22:50|8675.66|8555.66|8674.51|8554.51|8675.66|8555.66|8674.51|8554.51|8
1654838580000|2022-06-10 05:23:00|8674.34|8554.34|8672.36|8552.36|8674.34|8554.34|8672.36|8552.36|10
1654838590000|2022-06-10 05:23:10|8672.2|8552.2|8671.91|8551.91|8672.29|8552.29|8671.9|8551.9|9
1654838600000|2022-06-10 05:23:20|8671.88|8551.88|8671.64|8551.64|8671.88|8551.88|8671.64|8551.64|9
1654838610000|2022-06-10 05:23:30|8671.59|8551.59|8671.57|8551.57|8671.59|8551.59|8671.03|8551.03|10
1654838620000|2022-06-10 05:23:40|8672.05|8552.05|8672.18|8552.18|8672.24|8552.24|8671.77|8551.77|10
1654838630000|2022-06-10 05:23:50|8672.11|8552.11|8671.82|8551.82|8672.57|8552.57|8671.82|8551.82|10
1654838640000|2022-06-10 05:24:00|8671.86|8551.86|8671.96|8551.96|8671.96|8551.96|8671.69|8551.69|6
1654838650000|2022-06-10 05:24:10|8671.94|8551.94|8672.14|8552.14|8672.15|8552.15|8671.94|8551.94|6
1654838660000|2022-06-10 05:24:20|8672.09|8552.09|8672.04|8552.04|8672.22|8552.22|8671.87|8551.87|9
1654838670000|2022-06-10 05:24:30|8671.99|8551.99|8672.15|8552.15|8672.24|8552.24|8671.95|8551.95|9
1654838680000|2022-06-10 05:24:40|8672.16|8552.16|8672.09|8552.09|8672.16|8552.16|8672.02|8552.02|7
1654838690000|2022-06-10 05:24:50|8671.88|8551.88|8671.9|8551.9|8672.03|8552.03|8671.88|8551.88|6
1654838700000|2022-06-10 05:25:00|8671.81|8551.81|8671.61|8551.61|8671.81|8551.81|8671.57|8551.57|7
1654838710000|2022-06-10 05:25:10|8671.6|8551.6|8671.15|8551.15|8671.6|8551.6|8671.01|8551.01|7
1654838720000|2022-06-10 05:25:20|8670.9|8550.9|8670.83|8550.83|8671.06|8551.06|8670.83|8550.83|5
1654838730000|2022-06-10 05:25:30|8670.82|8550.82|8670.27|8550.27|8670.84|8550.84|8670.27|8550.27|9
1654838740000|2022-06-10 05:25:40|8670.25|8550.25|8669.98|8549.98|8670.25|8550.25|8669.98|8549.98|3
1654838750000|2022-06-10 05:25:50|8669.99|8549.99|8670.16|8550.16|8670.16|8550.16|8669.99|8549.99|4
1654838760000|2022-06-10 05:26:00|8670.2|8550.2|8670.17|8550.17|8670.2|8550.2|8670.17|8550.17|2
1654838770000|2022-06-10 05:26:10|8670.11|8550.11|8669.98|8549.98|8670.11|8550.11|8669.98|8549.98|6
1654838780000|2022-06-10 05:26:20|8669.87|8549.87|8668.95|8548.95|8669.87|8549.87|8668.95|8548.95|6
1654838790000|2022-06-10 05:26:30|8669.3|8549.3|8669.32|8549.32|8669.37|8549.37|8669.04|8549.04|8
1654838800000|2022-06-10 05:26:40|8669.08|8549.08|8668.93|8548.93|8669.12|8549.12|8668.93|8548.93|9
1654838810000|2022-06-10 05:26:50|8668.92|8548.92|8668.97|8548.97|8669.01|8549.01|8668.92|8548.92|8
1654838820000|2022-06-10 05:27:00|8669.06|8549.06|8668.45|8548.45|8669.1|8549.1|8668.09|8548.09|10
1654838830000|2022-06-10 05:27:10|8668.56|8548.56|8669.7|8549.7|8669.7|8549.7|8668.52|8548.52|10
1654838840000|2022-06-10 05:27:20|8669.99|8549.99|8669.57|8549.57|8670.03|8550.03|8669.57|8549.57|8
1654838850000|2022-06-10 05:27:30|8669.59|8549.59|8671.41|8551.41|8671.41|8551.41|8669.48|8549.48|9
1654838860000|2022-06-10 05:27:40|8671.45|8551.45|8671.7|8551.7|8671.86|8551.86|8671.34|8551.34|9
1654838870000|2022-06-10 05:27:50|8671.72|8551.72|8671.87|8551.87|8671.94|8551.94|8671.64|8551.64|8
1654838880000|2022-06-10 05:28:00|8672|8552|8671.74|8551.74|8672|8552|8671.72|8551.72|8
1654838890000|2022-06-10 05:28:10|8671.62|8551.62|8671.72|8551.72|8671.87|8551.87|8671.38|8551.38|9
1654838900000|2022-06-10 05:28:20|8671.61|8551.61|8671.67|8551.67|8671.67|8551.67|8671.02|8551.02|10
1654838910000|2022-06-10 05:28:30|8671.9|8551.9|8672.65|8552.65|8672.65|8552.65|8671.9|8551.9|9
1654838920000|2022-06-10 05:28:40|8672.67|8552.67|8672.92|8552.92|8672.92|8552.92|8672.51|8552.51|9
1654838930000|2022-06-10 05:28:50|8672.87|8552.87|8673.3|8553.3|8673.3|8553.3|8672.8|8552.8|8
1654838940000|2022-06-10 05:29:00|8673.44|8553.44|8673.09|8553.09|8673.44|8553.44|8672.95|8552.95|9
1654838950000|2022-06-10 05:29:10|8672.58|8552.58|8672.02|8552.02|8672.58|8552.58|8672.02|8552.02|9
1654838960000|2022-06-10 05:29:20|8671.99|8551.99|8673.21|8553.21|8673.21|8553.21|8671.99|8551.99|10
1654838970000|2022-06-10 05:29:30|8673.08|8553.08|8673.17|8553.17|8673.17|8553.17|8672.82|8552.82|5
1654838980000|2022-06-10 05:29:40|8673.11|8553.11|8672.92|8552.92|8673.11|8553.11|8672.65|8552.65|8
1654838990000|2022-06-10 05:29:50|8672.99|8552.99|8673.79|8553.79|8673.79|8553.79|8672.92|8552.92|9
1654839000000|2022-06-10 05:30:00|8673.8|8553.8|8675.04|8555.04|8675.04|8555.04|8673.8|8553.8|5
1654839010000|2022-06-10 05:30:10|8674.88|8554.88|8675.89|8555.89|8675.89|8555.89|8674.88|8554.88|8
1654839020000|2022-06-10 05:30:20|8675.87|8555.87|8676.8|8556.8|8676.8|8556.8|8675.79|8555.79|9
1654839030000|2022-06-10 05:30:30|8676.79|8556.79|8679.19|8559.19|8679.19|8559.19|8676.79|8556.79|9
1654839040000|2022-06-10 05:30:40|8678.42|8558.42|8678.28|8558.28|8678.51|8558.51|8678.08|8558.08|10
1654839050000|2022-06-10 05:30:50|8678.33|8558.33|8678.36|8558.36|8678.4|8558.4|8678.33|8558.33|8
1654839060000|2022-06-10 05:31:00|8678.43|8558.43|8678.62|8558.62|8679.06|8559.06|8678.43|8558.43|7
1654839070000|2022-06-10 05:31:10|8678.5|8558.5|8677.94|8557.94|8678.5|8558.5|8677.77|8557.77|7
1654839080000|2022-06-10 05:31:20|8677.92|8557.92|8678.21|8558.21|8678.21|8558.21|8677.55|8557.55|9
1654839090000|2022-06-10 05:31:30|8678.51|8558.51|8678.04|8558.04|8678.69|8558.69|8677.96|8557.96|10
1654839100000|2022-06-10 05:31:40|8678.03|8558.03|8678.12|8558.12|8678.15|8558.15|8678.02|8558.02|7
1654839110000|2022-06-10 05:31:50|8678.1|8558.1|8677.92|8557.92|8678.21|8558.21|8677.92|8557.92|7
1654839120000|2022-06-10 05:32:00|8677.95|8557.95|8677.98|8557.98|8678.11|8558.11|8677.81|8557.81|9
1654839130000|2022-06-10 05:32:10|8678.06|8558.06|8677.57|8557.57|8678.13|8558.13|8677.57|8557.57|8
1654839140000|2022-06-10 05:32:20|8677.55|8557.55|8677.21|8557.21|8677.66|8557.66|8677.21|8557.21|9
1654839150000|2022-06-10 05:32:30|8677.19|8557.19|8677.34|8557.34|8677.45|8557.45|8677.12|8557.12|7
1654839160000|2022-06-10 05:32:40|8677.32|8557.32|8677.95|8557.95|8677.95|8557.95|8677.32|8557.32|9
1654839170000|2022-06-10 05:32:50|8678|8558|8678.23|8558.23|8678.23|8558.23|8677.93|8557.93|9
1654839180000|2022-06-10 05:33:00|8678.27|8558.27|8678.76|8558.76|8678.76|8558.76|8678.27|8558.27|8
1654839190000|2022-06-10 05:33:10|8678.88|8558.88|8678.56|8558.56|8678.98|8558.98|8678.56|8558.56|9
1654839200000|2022-06-10 05:33:20|8678.97|8558.97|8678.72|8558.72|8678.97|8558.97|8678.72|8558.72|10
1654839210000|2022-06-10 05:33:30|8678.64|8558.64|8678.84|8558.84|8678.84|8558.84|8678.32|8558.32|9
1654839220000|2022-06-10 05:33:40|8678.8|8558.8|8678.55|8558.55|8678.8|8558.8|8678.37|8558.37|7
1654839230000|2022-06-10 05:33:50|8678.49|8558.49|8678.9|8558.9|8678.9|8558.9|8678.49|8558.49|9
1654839240000|2022-06-10 05:34:00|8679.04|8559.04|8679.68|8559.68|8679.68|8559.68|8679.04|8559.04|7
1654839250000|2022-06-10 05:34:10|8680.03|8560.03|8680.33|8560.33|8680.33|8560.33|8679.71|8559.71|8
1654839260000|2022-06-10 05:34:20|8680.29|8560.29|8681.17|8561.17|8681.17|8561.17|8680.29|8560.29|9
1654839270000|2022-06-10 05:34:30|8681.21|8561.21|8681.37|8561.37|8681.37|8561.37|8681.05|8561.05|9
1654839280000|2022-06-10 05:34:40|8681.45|8561.45|8680.99|8560.99|8681.45|8561.45|8680.7|8560.7|8
1654839290000|2022-06-10 05:34:50|8681.01|8561.01|8681.19|8561.19|8681.19|8561.19|8680.96|8560.96|10
1654839300000|2022-06-10 05:35:00|8681.37|8561.37|8681.33|8561.33|8681.57|8561.57|8681.32|8561.32|10
1654839310000|2022-06-10 05:35:10|8681.28|8561.28|8680.94|8560.94|8681.28|8561.28|8680.89|8560.89|10
1654839320000|2022-06-10 05:35:20|8681.08|8561.08|8681.13|8561.13|8681.13|8561.13|8680.97|8560.97|7
1654839330000|2022-06-10 05:35:30|8681.11|8561.11|8680.68|8560.68|8681.11|8561.11|8680.68|8560.68|9
1654839340000|2022-06-10 05:35:40|8680.72|8560.72|8679.85|8559.85|8680.72|8560.72|8679.85|8559.85|9
1654839350000|2022-06-10 05:35:50|8679.92|8559.92|8678.04|8558.04|8679.92|8559.92|8678.04|8558.04|10
1654839360000|2022-06-10 05:36:00|8677.88|8557.88|8677.02|8557.02|8677.88|8557.88|8677.02|8557.02|10
1654839370000|2022-06-10 05:36:10|8676.96|8556.96|8676.88|8556.88|8676.97|8556.97|8676.83|8556.83|6
1654839380000|2022-06-10 05:36:20|8676.74|8556.74|8677.38|8557.38|8677.38|8557.38|8676.7|8556.7|5
1654839390000|2022-06-10 05:36:30|8677.61|8557.61|8677.67|8557.67|8677.97|8557.97|8677.61|8557.61|9
1654839400000|2022-06-10 05:36:40|8677.81|8557.81|8677.6|8557.6|8677.81|8557.81|8677.58|8557.58|9
1654839410000|2022-06-10 05:36:50|8677.57|8557.57|8677.25|8557.25|8677.57|8557.57|8677.19|8557.19|7
1654839420000|2022-06-10 05:37:00|8677.22|8557.22|8676.93|8556.93|8677.22|8557.22|8676.93|8556.93|7
1654839430000|2022-06-10 05:37:10|8676.89|8556.89|8676.91|8556.91|8676.91|8556.91|8676.89|8556.89|3
1654839440000|2022-06-10 05:37:20|8676.83|8556.83|8676.76|8556.76|8676.93|8556.93|8676.66|8556.66|7
1654839450000|2022-06-10 05:37:30|8676.68|8556.68|8676.79|8556.79|8676.79|8556.79|8676.68|8556.68|5
1654839460000|2022-06-10 05:37:40|8676.95|8556.95|8677.18|8557.18|8677.18|8557.18|8676.95|8556.95|7
1654839470000|2022-06-10 05:37:50|8677.11|8557.11|8676.97|8556.97|8677.15|8557.15|8676.97|8556.97|4
1654839480000|2022-06-10 05:38:00|8677|8557|8676.79|8556.79|8677|8557|8676.68|8556.68|5
1654839490000|2022-06-10 05:38:10|8676.83|8556.83|8676.69|8556.69|8676.83|8556.83|8676.64|8556.64|7
1654839500000|2022-06-10 05:38:20|8676.76|8556.76|8676.7|8556.7|8676.77|8556.77|8676.52|8556.52|7
1654839510000|2022-06-10 05:38:30|8676.73|8556.73|8676.78|8556.78|8676.78|8556.78|8676.58|8556.58|5
1654839520000|2022-06-10 05:38:40|8676.91|8556.91|8678.27|8558.27|8678.27|8558.27|8676.91|8556.91|10
1654839530000|2022-06-10 05:38:50|8678.31|8558.31|8678.21|8558.21|8678.31|8558.31|8678|8558|8
1654839540000|2022-06-10 05:39:00|8678.19|8558.19|8677.86|8557.86|8678.39|8558.39|8677.8|8557.8|8
1654839550000|2022-06-10 05:39:10|8677.88|8557.88|8679.17|8559.17|8679.33|8559.33|8677.85|8557.85|10
1654839560000|2022-06-10 05:39:20|8679.13|8559.13|8679.08|8559.08|8679.21|8559.21|8679|8559|7
1654839570000|2022-06-10 05:39:30|8679.03|8559.03|8678.99|8558.99|8679.03|8559.03|8678.98|8558.98|4
1654839580000|2022-06-10 05:39:40|8678.84|8558.84|8679.37|8559.37|8679.37|8559.37|8678.78|8558.78|7
1654839590000|2022-06-10 05:39:50|8679.31|8559.31|8678.17|8558.17|8679.31|8559.31|8678.17|8558.17|8
1654839600000|2022-06-10 05:40:00|8678.15|8558.15|8677.99|8557.99|8678.24|8558.24|8677.98|8557.98|8
1654839610000|2022-06-10 05:40:10|8677.83|8557.83|8676.27|8556.27|8677.86|8557.86|8676.23|8556.23|8
1654839620000|2022-06-10 05:40:20|8676.3|8556.3|8676.24|8556.24|8676.36|8556.36|8676.23|8556.23|7
1654839630000|2022-06-10 05:40:30|8676.25|8556.25|8675.95|8555.95|8676.26|8556.26|8675.95|8555.95|5
1654839640000|2022-06-10 05:40:40|8676.14|8556.14|8676.37|8556.37|8676.54|8556.54|8676.14|8556.14|9
1654839650000|2022-06-10 05:40:50|8676.44|8556.44|8676.93|8556.93|8676.93|8556.93|8676.38|8556.38|9
1654839660000|2022-06-10 05:41:00|8677.13|8557.13|8677.03|8557.03|8677.15|8557.15|8676.95|8556.95|9
1654839670000|2022-06-10 05:41:10|8677.05|8557.05|8677.81|8557.81|8677.83|8557.83|8677.01|8557.01|7
1654839680000|2022-06-10 05:41:20|8677.94|8557.94|8677.85|8557.85|8678.03|8558.03|8677.79|8557.79|8
1654839690000|2022-06-10 05:41:30|8677.98|8557.98|8678.01|8558.01|8678.06|8558.06|8677.98|8557.98|7
1654839700000|2022-06-10 05:41:40|8678.13|8558.13|8678.71|8558.71|8678.71|8558.71|8678.13|8558.13|4
1654839710000|2022-06-10 05:41:50|8678.93|8558.93|8678.81|8558.81|8678.93|8558.93|8678.78|8558.78|8
1654839720000|2022-06-10 05:42:00|8678.62|8558.62|8678.24|8558.24|8678.62|8558.62|8678.24|8558.24|8
1654839730000|2022-06-10 05:42:10|8678.22|8558.22|8678.42|8558.42|8678.49|8558.49|8678.22|8558.22|8
1654839740000|2022-06-10 05:42:20|8678.26|8558.26|8680.26|8560.26|8680.26|8560.26|8678.08|8558.08|8
1654839750000|2022-06-10 05:42:30|8680.3|8560.3|8679.85|8559.85|8680.3|8560.3|8679.72|8559.72|7
1654839760000|2022-06-10 05:42:40|8679.86|8559.86|8680.92|8560.92|8680.92|8560.92|8679.81|8559.81|9
1654839770000|2022-06-10 05:42:50|8680.87|8560.87|8680.59|8560.59|8680.9|8560.9|8680.53|8560.53|7
1654839780000|2022-06-10 05:43:00|8680.67|8560.67|8681.38|8561.38|8681.38|8561.38|8680.63|8560.63|7
1654839790000|2022-06-10 05:43:10|8681.3|8561.3|8681.6|8561.6|8681.62|8561.62|8681.3|8561.3|6
1654839800000|2022-06-10 05:43:20|8681.62|8561.62|8682.23|8562.23|8682.28|8562.28|8681.31|8561.31|4
1654839810000|2022-06-10 05:43:30|8682.33|8562.33|8682.37|8562.37|8682.41|8562.41|8682.23|8562.23|8
1654839820000|2022-06-10 05:43:40|8682.43|8562.43|8682.83|8562.83|8682.83|8562.83|8682.39|8562.39|9
1654839830000|2022-06-10 05:43:50|8682.94|8562.94|8683.14|8563.14|8683.31|8563.31|8682.94|8562.94|10
1654839840000|2022-06-10 05:44:00|8683.08|8563.08|8683.55|8563.55|8683.62|8563.62|8683.08|8563.08|8
1654839850000|2022-06-10 05:44:10|8683.58|8563.58|8683.95|8563.95|8683.97|8563.97|8683.49|8563.49|10
1654839860000|2022-06-10 05:44:20|8683.94|8563.94|8683.93|8563.93|8684|8564|8683.93|8563.93|7
1654839870000|2022-06-10 05:44:30|8683.8|8563.8|8684.05|8564.05|8684.07|8564.07|8683.8|8563.8|7
1654839880000|2022-06-10 05:44:40|8684.04|8564.04|8682.99|8562.99|8684.04|8564.04|8682.99|8562.99|9
1654839890000|2022-06-10 05:44:50|8682.95|8562.95|8683.02|8563.02|8683.02|8563.02|8682.88|8562.88|6
1654839900000|2022-06-10 05:45:00|8682.81|8562.81|8682.4|8562.4|8682.83|8562.83|8682.4|8562.4|8
1654839910000|2022-06-10 05:45:10|8682.45|8562.45|8682.43|8562.43|8682.45|8562.45|8682.43|8562.43|2
1654839920000|2022-06-10 05:45:20|8682.79|8562.79|8682.9|8562.9|8682.9|8562.9|8682.75|8562.75|7
1654839930000|2022-06-10 05:45:30|8682.81|8562.81|8682.83|8562.83|8682.86|8562.86|8682.81|8562.81|5
1654839940000|2022-06-10 05:45:40|8683.43|8563.43|8684.54|8564.54|8684.54|8564.54|8683.43|8563.43|8
1654839950000|2022-06-10 05:45:50|8684.58|8564.58|8685.76|8565.76|8685.87|8565.87|8684.52|8564.52|9
1654839960000|2022-06-10 05:46:00|8686.06|8566.06|8686.59|8566.59|8686.59|8566.59|8686.04|8566.04|10
1654839970000|2022-06-10 05:46:10|8686.6|8566.6|8686.96|8566.96|8686.96|8566.96|8686.6|8566.6|8
1654839980000|2022-06-10 05:46:20|8687.05|8567.05|8687.22|8567.22|8687.22|8567.22|8687.02|8567.02|5
1654839990000|2022-06-10 05:46:30|8687.4|8567.4|8687.24|8567.24|8687.4|8567.4|8686.99|8566.99|9
1654840000000|2022-06-10 05:46:40|8687.23|8567.23|8687.22|8567.22|8687.3|8567.3|8687.22|8567.22|5
1654840010000|2022-06-10 05:46:50|8687.3|8567.3|8687.66|8567.66|8687.66|8567.66|8687.3|8567.3|7
1654840020000|2022-06-10 05:47:00|8687.6|8567.6|8688.76|8568.76|8688.76|8568.76|8687.57|8567.57|8
1654840030000|2022-06-10 05:47:10|8689.08|8569.08|8689.08|8569.08|8689.12|8569.12|8688.83|8568.83|7
1654840040000|2022-06-10 05:47:20|8689.4|8569.4|8689.45|8569.45|8689.45|8569.45|8689.31|8569.31|8
1654840050000|2022-06-10 05:47:30|8689.55|8569.55|8688.99|8568.99|8689.6|8569.6|8688.99|8568.99|9
1654840060000|2022-06-10 05:47:40|8688.98|8568.98|8688.96|8568.96|8689.02|8569.02|8688.88|8568.88|6
1654840070000|2022-06-10 05:47:50|8688.95|8568.95|8688.73|8568.73|8689.03|8569.03|8688.73|8568.73|7
1654840080000|2022-06-10 05:48:00|8688.8|8568.8|8687.72|8567.72|8688.8|8568.8|8687.72|8567.72|7
1654840090000|2022-06-10 05:48:10|8687.65|8567.65|8687.35|8567.35|8687.65|8567.65|8687.32|8567.32|8
1654840100000|2022-06-10 05:48:20|8687.3|8567.3|8685.54|8565.54|8687.3|8567.3|8685.54|8565.54|8
1654840110000|2022-06-10 05:48:30|8684.96|8564.96|8683.14|8563.14|8684.96|8564.96|8683.14|8563.14|10
1654840120000|2022-06-10 05:48:40|8683.02|8563.02|8681.29|8561.29|8683.02|8563.02|8681.29|8561.29|9
1654840130000|2022-06-10 05:48:50|8681.27|8561.27|8679.95|8559.95|8681.27|8561.27|8679.95|8559.95|6
1654840140000|2022-06-10 05:49:00|8679.54|8559.54|8679.76|8559.76|8680.16|8560.16|8679.54|8559.54|9
1654840150000|2022-06-10 05:49:10|8679.64|8559.64|8679.21|8559.21|8679.82|8559.82|8679.21|8559.21|9
1654840160000|2022-06-10 05:49:20|8679.04|8559.04|8678.39|8558.39|8679.04|8559.04|8678.23|8558.23|7
1654840170000|2022-06-10 05:49:30|8678.41|8558.41|8677.69|8557.69|8678.48|8558.48|8677.69|8557.69|7
1654840180000|2022-06-10 05:49:40|8677.7|8557.7|8677.8|8557.8|8677.84|8557.84|8677.5|8557.5|10
1654840190000|2022-06-10 05:49:50|8677.78|8557.78|8677.41|8557.41|8677.78|8557.78|8677.41|8557.41|6
1654840200000|2022-06-10 05:50:00|8677.51|8557.51|8677.26|8557.26|8677.51|8557.51|8677.22|8557.22|10
1654840210000|2022-06-10 05:50:10|8677.19|8557.19|8675.94|8555.94|8677.19|8557.19|8675.94|8555.94|9
1654840220000|2022-06-10 05:50:20|8676.24|8556.24|8676.01|8556.01|8676.24|8556.24|8676.01|8556.01|9
1654840230000|2022-06-10 05:50:30|8676.07|8556.07|8676.24|8556.24|8676.32|8556.32|8676.07|8556.07|9
1654840240000|2022-06-10 05:50:40|8676.21|8556.21|8675.98|8555.98|8676.21|8556.21|8675.98|8555.98|7
1654840250000|2022-06-10 05:50:50|8676.03|8556.03|8676.14|8556.14|8676.19|8556.19|8676.03|8556.03|10
1654840260000|2022-06-10 05:51:00|8676.23|8556.23|8676.39|8556.39|8676.47|8556.47|8676.23|8556.23|6
1654840270000|2022-06-10 05:51:10|8676.43|8556.43|8677.26|8557.26|8677.32|8557.32|8676.39|8556.39|9
1654840280000|2022-06-10 05:51:20|8677.18|8557.18|8677.25|8557.25|8677.26|8557.26|8677.18|8557.18|5
1654840290000|2022-06-10 05:51:30|8676.91|8556.91|8677|8557|8677.05|8557.05|8676.91|8556.91|7
1654840300000|2022-06-10 05:51:40|8676.96|8556.96|8676.13|8556.13|8676.96|8556.96|8676.13|8556.13|9
1654840310000|2022-06-10 05:51:50|8676.03|8556.03|8673.37|8553.37|8676.03|8556.03|8673.37|8553.37|10
1654840320000|2022-06-10 05:52:00|8673.29|8553.29|8672.58|8552.58|8673.35|8553.35|8672.58|8552.58|7
1654840330000|2022-06-10 05:52:10|8672.02|8552.02|8671.99|8551.99|8672.02|8552.02|8671.99|8551.99|4
1654840340000|2022-06-10 05:52:20|8671.86|8551.86|8670.96|8550.96|8671.86|8551.86|8670.96|8550.96|7
1654840350000|2022-06-10 05:52:30|8670.93|8550.93|8669.81|8549.81|8670.93|8550.93|8669.74|8549.74|10
1654840360000|2022-06-10 05:52:40|8669.65|8549.65|8668.51|8548.51|8669.65|8549.65|8668.51|8548.51|10
1654840370000|2022-06-10 05:52:50|8668.35|8548.35|8667.36|8547.36|8668.35|8548.35|8667.32|8547.32|10
1654840380000|2022-06-10 05:53:00|8667.3|8547.3|8665.76|8545.76|8667.3|8547.3|8665.66|8545.66|6
1654840390000|2022-06-10 05:53:10|8665.96|8545.96|8666.25|8546.25|8666.3|8546.3|8665.96|8545.96|8
1654840400000|2022-06-10 05:53:20|8666.27|8546.27|8663.98|8543.98|8666.27|8546.27|8663.98|8543.98|9
1654840410000|2022-06-10 05:53:30|8663.81|8543.81|8662.6|8542.6|8663.81|8543.81|8662.6|8542.6|8
1654840420000|2022-06-10 05:53:40|8662.59|8542.59|8661.45|8541.45|8662.59|8542.59|8661.22|8541.22|8
1654840430000|2022-06-10 05:53:50|8661.54|8541.54|8660.78|8540.78|8661.54|8541.54|8660.78|8540.78|9
1654840440000|2022-06-10 05:54:00|8660.22|8540.22|8660.16|8540.16|8660.35|8540.35|8659.93|8539.93|9
1654840450000|2022-06-10 05:54:10|8660.15|8540.15|8660.35|8540.35|8660.63|8540.63|8660.15|8540.15|8
1654840460000|2022-06-10 05:54:20|8660.47|8540.47|8661.22|8541.22|8661.39|8541.39|8660.47|8540.47|7
1654840470000|2022-06-10 05:54:30|8661.3|8541.3|8660.59|8540.59|8661.3|8541.3|8660.51|8540.51|8
1654840480000|2022-06-10 05:54:40|8660.5|8540.5|8661.91|8541.91|8662.03|8542.03|8660.5|8540.5|8
1654840490000|2022-06-10 05:54:50|8661.96|8541.96|8661.89|8541.89|8662.07|8542.07|8661.89|8541.89|8
1654840500000|2022-06-10 05:55:00|8661.93|8541.93|8662.27|8542.27|8662.27|8542.27|8661.93|8541.93|9
1654840510000|2022-06-10 05:55:10|8662.28|8542.28|8662.64|8542.64|8662.64|8542.64|8662.09|8542.09|6
1654840520000|2022-06-10 05:55:20|8662.66|8542.66|8663.13|8543.13|8663.13|8543.13|8662.66|8542.66|6
1654840530000|2022-06-10 05:55:30|8663.12|8543.12|8663.27|8543.27|8663.27|8543.27|8662.63|8542.63|7
1654840540000|2022-06-10 05:55:40|8663.29|8543.29|8663.96|8543.96|8663.96|8543.96|8663.29|8543.29|7
1654840550000|2022-06-10 05:55:50|8664.1|8544.1|8664.43|8544.43|8664.43|8544.43|8664.07|8544.07|5
1654840560000|2022-06-10 05:56:00|8664.56|8544.56|8664.8|8544.8|8665.01|8545.01|8664.56|8544.56|8
1654840570000|2022-06-10 05:56:10|8664.77|8544.77|8665.05|8545.05|8665.16|8545.16|8664.77|8544.77|8
1654840580000|2022-06-10 05:56:20|8665.06|8545.06|8664.67|8544.67|8665.06|8545.06|8664.66|8544.66|8
1654840590000|2022-06-10 05:56:30|8664.71|8544.71|8665.09|8545.09|8665.09|8545.09|8664.71|8544.71|7
1654840600000|2022-06-10 05:56:40|8665.14|8545.14|8665.6|8545.6|8665.6|8545.6|8665.14|8545.14|10
1654840610000|2022-06-10 05:56:50|8665.57|8545.57|8665.68|8545.68|8665.85|8545.85|8665.57|8545.57|9
1654840620000|2022-06-10 05:57:00|8665.71|8545.71|8665.01|8545.01|8665.78|8545.78|8665.01|8545.01|10
1654840630000|2022-06-10 05:57:10|8664.97|8544.97|8665.08|8545.08|8665.11|8545.11|8664.92|8544.92|6
1654840640000|2022-06-10 05:57:20|8665.05|8545.05|8664.82|8544.82|8665.05|8545.05|8664.82|8544.82|8
1654840650000|2022-06-10 05:57:30|8664.36|8544.36|8664.18|8544.18|8664.36|8544.36|8664.13|8544.13|8
1654840660000|2022-06-10 05:57:40|8664.12|8544.12|8663.82|8543.82|8664.12|8544.12|8663.82|8543.82|6
1654840670000|2022-06-10 05:57:50|8663.75|8543.75|8663.81|8543.81|8663.86|8543.86|8663.57|8543.57|7
1654840680000|2022-06-10 05:58:00|8663.66|8543.66|8663.97|8543.97|8663.97|8543.97|8663.66|8543.66|7
1654840690000|2022-06-10 05:58:10|8663.9|8543.9|8663.83|8543.83|8664.02|8544.02|8663.79|8543.79|7
1654840700000|2022-06-10 05:58:20|8663.9|8543.9|8664.36|8544.36|8664.36|8544.36|8663.81|8543.81|6
1654840710000|2022-06-10 05:58:30|8664.34|8544.34|8664.43|8544.43|8664.59|8544.59|8664.34|8544.34|5
1654840720000|2022-06-10 05:58:40|8664.44|8544.44|8664.21|8544.21|8664.5|8544.5|8663.99|8543.99|9
1654840730000|2022-06-10 05:58:50|8664.19|8544.19|8664.38|8544.38|8664.51|8544.51|8664.19|8544.19|8
1654840740000|2022-06-10 05:59:00|8664.28|8544.28|8664.26|8544.26|8664.39|8544.39|8664.2|8544.2|8
1654840750000|2022-06-10 05:59:10|8664.25|8544.25|8664.23|8544.23|8664.25|8544.25|8664.23|8544.23|2
1654840760000|2022-06-10 05:59:20|8664.2|8544.2|8663.53|8543.53|8664.2|8544.2|8663.51|8543.51|7
1654840770000|2022-06-10 05:59:30|8663.31|8543.31|8662.25|8542.25|8663.31|8543.31|8662.25|8542.25|10
1654840780000|2022-06-10 05:59:40|8662.08|8542.08|8662.09|8542.09|8662.17|8542.17|8662.02|8542.02|6
1654840790000|2022-06-10 05:59:50|8661.82|8541.82|8661.6|8541.6|8661.82|8541.82|8661.6|8541.6|9
1654840800000|2022-06-10 06:00:00|8661.98|8541.98|8662.89|8542.89|8662.89|8542.89|8661.7|8541.7|9
1654840810000|2022-06-10 06:00:10|8663.02|8543.02|8663.33|8543.33|8663.37|8543.37|8662.71|8542.71|10
1654840820000|2022-06-10 06:00:20|8663.41|8543.41|8664.03|8544.03|8664.03|8544.03|8663.41|8543.41|8
1654840830000|2022-06-10 06:00:30|8664.31|8544.31|8665.57|8545.57|8665.57|8545.57|8664.31|8544.31|10
1654840840000|2022-06-10 06:00:40|8665.65|8545.65|8665.16|8545.16|8665.65|8545.65|8665.13|8545.13|7
1654840850000|2022-06-10 06:00:50|8665.12|8545.12|8664.74|8544.74|8665.12|8545.12|8664.73|8544.73|7
1654840860000|2022-06-10 06:01:00|8664.65|8544.65|8664.82|8544.82|8665.01|8545.01|8664.65|8544.65|8
1654840870000|2022-06-10 06:01:10|8664.76|8544.76|8665.18|8545.18|8665.18|8545.18|8664.36|8544.36|10
1654840880000|2022-06-10 06:01:20|8665.29|8545.29|8666.26|8546.26|8666.26|8546.26|8665.29|8545.29|8
1654840890000|2022-06-10 06:01:30|8666.27|8546.27|8666.62|8546.62|8666.62|8546.62|8666.17|8546.17|10
1654840900000|2022-06-10 06:01:40|8666.63|8546.63|8665.89|8545.89|8666.63|8546.63|8665.89|8545.89|10
1654840910000|2022-06-10 06:01:50|8665.9|8545.9|8663.84|8543.84|8665.9|8545.9|8663.84|8543.84|10
1654840920000|2022-06-10 06:02:00|8663.66|8543.66|8663.42|8543.42|8663.66|8543.66|8663.06|8543.06|8
1654840930000|2022-06-10 06:02:10|8663.84|8543.84|8662.94|8542.94|8663.89|8543.89|8662.81|8542.81|10
1654840940000|2022-06-10 06:02:20|8662.87|8542.87|8662.59|8542.59|8662.87|8542.87|8662.53|8542.53|9
1654840950000|2022-06-10 06:02:30|8662.68|8542.68|8661.74|8541.74|8662.68|8542.68|8661.74|8541.74|9
1654840960000|2022-06-10 06:02:40|8661.73|8541.73|8661.13|8541.13|8661.74|8541.74|8661.09|8541.09|8
1654840970000|2022-06-10 06:02:50|8661.33|8541.33|8661.62|8541.62|8661.62|8541.62|8661.29|8541.29|6
1654840980000|2022-06-10 06:03:00|8661.93|8541.93|8662.69|8542.69|8662.69|8542.69|8661.84|8541.84|10
1654840990000|2022-06-10 06:03:10|8662.83|8542.83|8662.71|8542.71|8663.02|8543.02|8662.71|8542.71|9
1654841000000|2022-06-10 06:03:20|8662.85|8542.85|8662.88|8542.88|8662.96|8542.96|8662.82|8542.82|6
1654841010000|2022-06-10 06:03:30|8662.75|8542.75|8662.9|8542.9|8662.95|8542.95|8662.75|8542.75|8
1654841020000|2022-06-10 06:03:40|8662.99|8542.99|8663.42|8543.42|8663.42|8543.42|8662.91|8542.91|7
1654841030000|2022-06-10 06:03:50|8663.49|8543.49|8663.96|8543.96|8663.96|8543.96|8663.49|8543.49|7
1654841040000|2022-06-10 06:04:00|8664.17|8544.17|8663.19|8543.19|8664.17|8544.17|8663.15|8543.15|8
1654841050000|2022-06-10 06:04:10|8663.24|8543.24|8663.94|8543.94|8663.94|8543.94|8663.24|8543.24|9
1654841060000|2022-06-10 06:04:20|8664.09|8544.09|8662.74|8542.74|8664.13|8544.13|8662.71|8542.71|10
1654841070000|2022-06-10 06:04:30|8662.6|8542.6|8662.51|8542.51|8662.67|8542.67|8662.46|8542.46|7
1654841080000|2022-06-10 06:04:40|8662.33|8542.33|8662.75|8542.75|8662.75|8542.75|8662.25|8542.25|7
1654841090000|2022-06-10 06:04:50|8663.05|8543.05|8663.36|8543.36|8663.36|8543.36|8663.05|8543.05|8
1654841100000|2022-06-10 06:05:00|8663.7|8543.7|8663.08|8543.08|8663.7|8543.7|8663.03|8543.03|9
1654841110000|2022-06-10 06:05:10|8663.22|8543.22|8663.12|8543.12|8663.3|8543.3|8663.08|8543.08|9
1654841120000|2022-06-10 06:05:20|8663.17|8543.17|8663.57|8543.57|8663.57|8543.57|8663.12|8543.12|10
1654841130000|2022-06-10 06:05:30|8663.54|8543.54|8663.88|8543.88|8663.88|8543.88|8663.44|8543.44|8
1654841140000|2022-06-10 06:05:40|8663.86|8543.86|8664.06|8544.06|8664.11|8544.11|8663.86|8543.86|8
1654841150000|2022-06-10 06:05:50|8663.97|8543.97|8663.87|8543.87|8663.97|8543.97|8663.87|8543.87|5
1654841160000|2022-06-10 06:06:00|8663.73|8543.73|8664|8544|8664|8544|8663.67|8543.67|7
1654841170000|2022-06-10 06:06:10|8663.98|8543.98|8663.73|8543.73|8664.09|8544.09|8663.73|8543.73|6
1654841180000|2022-06-10 06:06:20|8663.74|8543.74|8663.07|8543.07|8663.74|8543.74|8662.97|8542.97|7
1654841190000|2022-06-10 06:06:30|8663.24|8543.24|8663.47|8543.47|8663.47|8543.47|8663.24|8543.24|9
1654841200000|2022-06-10 06:06:40|8663.46|8543.46|8663.59|8543.59|8663.59|8543.59|8663.45|8543.45|5
1654841210000|2022-06-10 06:06:50|8663.45|8543.45|8662.58|8542.58|8663.45|8543.45|8662.58|8542.58|9
1654841220000|2022-06-10 06:07:00|8662.61|8542.61|8662.97|8542.97|8662.99|8542.99|8662.48|8542.48|8
1654841230000|2022-06-10 06:07:10|8663.08|8543.08|8663.31|8543.31|8663.34|8543.34|8663.01|8543.01|9
1654841240000|2022-06-10 06:07:20|8663.36|8543.36|8663.69|8543.69|8663.69|8543.69|8663.36|8543.36|6
1654841250000|2022-06-10 06:07:30|8663.71|8543.71|8663.83|8543.83|8664.07|8544.07|8663.65|8543.65|10
1654841260000|2022-06-10 06:07:40|8663.78|8543.78|8664.05|8544.05|8664.1|8544.1|8663.78|8543.78|9
1654841270000|2022-06-10 06:07:50|8664.1|8544.1|8663.74|8543.74|8664.1|8544.1|8663.74|8543.74|8
1654841280000|2022-06-10 06:08:00|8663.42|8543.42|8662.55|8542.55|8663.42|8543.42|8662.55|8542.55|9
1654841290000|2022-06-10 06:08:10|8662.67|8542.67|8661.18|8541.18|8662.67|8542.67|8661.09|8541.09|10
1654841300000|2022-06-10 06:08:20|8661.17|8541.17|8659.18|8539.18|8661.17|8541.17|8659.11|8539.11|9
1654841310000|2022-06-10 06:08:30|8659.3|8539.3|8660.43|8540.43|8660.43|8540.43|8659.3|8539.3|10
1654841320000|2022-06-10 06:08:40|8660.62|8540.62|8660.44|8540.44|8660.63|8540.63|8660.34|8540.34|8
1654841330000|2022-06-10 06:08:50|8660.34|8540.34|8660.43|8540.43|8660.49|8540.49|8660.34|8540.34|7
1654841340000|2022-06-10 06:09:00|8660.39|8540.39|8660.49|8540.49|8660.5|8540.5|8660.3|8540.3|8
1654841350000|2022-06-10 06:09:10|8660.59|8540.59|8659.59|8539.59|8660.59|8540.59|8659.59|8539.59|7
1654841360000|2022-06-10 06:09:20|8659.54|8539.54|8659.61|8539.61|8659.61|8539.61|8659.35|8539.35|10
1654841370000|2022-06-10 06:09:30|8659.27|8539.27|8659.61|8539.61|8659.61|8539.61|8659.09|8539.09|9
1654841380000|2022-06-10 06:09:40|8659.62|8539.62|8659.86|8539.86|8659.9|8539.9|8659.62|8539.62|9
1654841390000|2022-06-10 06:09:50|8659.81|8539.81|8659.6|8539.6|8659.85|8539.85|8659.6|8539.6|9
1654841400000|2022-06-10 06:10:00|8659.66|8539.66|8659.38|8539.38|8659.72|8539.72|8659.38|8539.38|7
1654841410000|2022-06-10 06:10:10|8659.37|8539.37|8659.66|8539.66|8659.66|8539.66|8659.26|8539.26|7
1654841420000|2022-06-10 06:10:20|8659.6|8539.6|8658.38|8538.38|8659.6|8539.6|8658.36|8538.36|8
1654841430000|2022-06-10 06:10:30|8658.34|8538.34|8658.1|8538.1|8658.37|8538.37|8658.1|8538.1|9
1654841440000|2022-06-10 06:10:40|8658.17|8538.17|8658.12|8538.12|8658.17|8538.17|8657.9|8537.9|7
1654841450000|2022-06-10 06:10:50|8658.13|8538.13|8658.05|8538.05|8658.15|8538.15|8657.9|8537.9|7
1654841460000|2022-06-10 06:11:00|8658.07|8538.07|8658.16|8538.16|8658.2|8538.2|8657.95|8537.95|7
1654841470000|2022-06-10 06:11:10|8658.17|8538.17|8656.83|8536.83|8658.19|8538.19|8656.83|8536.83|7
1654841480000|2022-06-10 06:11:20|8656.91|8536.91|8655.73|8535.73|8657.02|8537.02|8654.35|8534.35|8
1654841490000|2022-06-10 06:11:30|8655.24|8535.24|8652.3|8532.3|8655.24|8535.24|8652.17|8532.17|10
1654841500000|2022-06-10 06:11:40|8653.01|8533.01|8658.42|8538.42|8659.15|8539.15|8653.01|8533.01|10
1654841510000|2022-06-10 06:11:50|8658.51|8538.51|8660.02|8540.02|8660.02|8540.02|8658.44|8538.44|10
1654841520000|2022-06-10 06:12:00|8660.97|8540.97|8664.2|8544.2|8664.2|8544.2|8660.97|8540.97|9
1654841530000|2022-06-10 06:12:10|8663.57|8543.57|8663.46|8543.46|8663.97|8543.97|8663.12|8543.12|10
1654841540000|2022-06-10 06:12:20|8663.38|8543.38|8663.19|8543.19|8663.38|8543.38|8662.87|8542.87|10
1654841550000|2022-06-10 06:12:30|8663.32|8543.32|8663.25|8543.25|8663.46|8543.46|8663.24|8543.24|9
1654841560000|2022-06-10 06:12:40|8663.46|8543.46|8664.62|8544.62|8664.62|8544.62|8663.46|8543.46|10
1654841570000|2022-06-10 06:12:50|8665.21|8545.21|8665.42|8545.42|8665.48|8545.48|8664.84|8544.84|10
1654841580000|2022-06-10 06:13:00|8665.59|8545.59|8665.54|8545.54|8665.73|8545.73|8665.35|8545.35|10
1654841590000|2022-06-10 06:13:10|8665.02|8545.02|8664.92|8544.92|8665.02|8545.02|8664.66|8544.66|9
1654841600000|2022-06-10 06:13:20|8664.91|8544.91|8665.27|8545.27|8665.27|8545.27|8664.76|8544.76|10
1654841610000|2022-06-10 06:13:30|8665.37|8545.37|8666.3|8546.3|8666.3|8546.3|8665.22|8545.22|9
1654841620000|2022-06-10 06:13:40|8666.32|8546.32|8666.11|8546.11|8666.32|8546.32|8666.08|8546.08|8
1654841630000|2022-06-10 06:13:50|8666.09|8546.09|8666.43|8546.43|8666.43|8546.43|8666.08|8546.08|10
1654841640000|2022-06-10 06:14:00|8666.56|8546.56|8666.32|8546.32|8666.56|8546.56|8666.2|8546.2|7
1654841650000|2022-06-10 06:14:10|8666.23|8546.23|8666.22|8546.22|8666.42|8546.42|8666.18|8546.18|7
1654841660000|2022-06-10 06:14:20|8666.43|8546.43|8667.11|8547.11|8667.25|8547.25|8666.35|8546.35|8
1654841670000|2022-06-10 06:14:30|8667.13|8547.13|8666.89|8546.89|8667.23|8547.23|8666.89|8546.89|9
1654841680000|2022-06-10 06:14:40|8666.91|8546.91|8667.31|8547.31|8667.31|8547.31|8666.87|8546.87|6
1654841690000|2022-06-10 06:14:50|8667.24|8547.24|8667.42|8547.42|8667.5|8547.5|8667.24|8547.24|7
1654841700000|2022-06-10 06:15:00|8666.61|8546.61|8665.75|8545.75|8666.61|8546.61|8665.36|8545.36|9
1654841710000|2022-06-10 06:15:10|8666.03|8546.03|8666.63|8546.63|8666.66|8546.66|8666.03|8546.03|10
1654841720000|2022-06-10 06:15:20|8666.79|8546.79|8667.27|8547.27|8667.27|8547.27|8666.77|8546.77|9
1654841730000|2022-06-10 06:15:30|8667.37|8547.37|8668.56|8548.56|8668.56|8548.56|8667.37|8547.37|10
1654841740000|2022-06-10 06:15:40|8668.65|8548.65|8670.31|8550.31|8670.31|8550.31|8668.65|8548.65|9
1654841750000|2022-06-10 06:15:50|8670.56|8550.56|8671.36|8551.36|8671.36|8551.36|8670.56|8550.56|9
1654841760000|2022-06-10 06:16:00|8671.82|8551.82|8670.71|8550.71|8671.82|8551.82|8670.67|8550.67|9
1654841770000|2022-06-10 06:16:10|8670.57|8550.57|8670.87|8550.87|8670.87|8550.87|8670.57|8550.57|8
1654841780000|2022-06-10 06:16:20|8670.91|8550.91|8671.82|8551.82|8671.82|8551.82|8670.91|8550.91|9
1654841790000|2022-06-10 06:16:30|8671.73|8551.73|8672.22|8552.22|8672.22|8552.22|8671.73|8551.73|8
1654841800000|2022-06-10 06:16:40|8672.16|8552.16|8671.53|8551.53|8672.16|8552.16|8671.53|8551.53|10
1654841810000|2022-06-10 06:16:50|8671.55|8551.55|8671.38|8551.38|8671.58|8551.58|8671.38|8551.38|7
1654841820000|2022-06-10 06:17:00|8671.12|8551.12|8671|8551|8671.31|8551.31|8670.9|8550.9|10
1654841830000|2022-06-10 06:17:10|8671.05|8551.05|8671.4|8551.4|8671.41|8551.41|8671.05|8551.05|8
1654841840000|2022-06-10 06:17:20|8671.65|8551.65|8671.56|8551.56|8671.65|8551.65|8671.42|8551.42|10
1654841850000|2022-06-10 06:17:30|8671.61|8551.61|8671.83|8551.83|8671.83|8551.83|8671.56|8551.56|8
1654841860000|2022-06-10 06:17:40|8671.9|8551.9|8671.98|8551.98|8672.09|8552.09|8671.9|8551.9|9
1654841870000|2022-06-10 06:17:50|8672.12|8552.12|8680.4|8560.4|8680.4|8560.4|8671.88|8551.88|10
1654841880000|2022-06-10 06:18:00|8680.19|8560.19|8682.91|8562.91|8682.91|8562.91|8680.03|8560.03|10
1654841890000|2022-06-10 06:18:10|8682|8562|8677.46|8557.46|8682|8562|8677.46|8557.46|10
1654841900000|2022-06-10 06:18:20|8677.92|8557.92|8675.03|8555.03|8677.92|8557.92|8674.79|8554.79|10
1654841910000|2022-06-10 06:18:30|8675.08|8555.08|8673.59|8553.59|8675.29|8555.29|8673.59|8553.59|10
1654841920000|2022-06-10 06:18:40|8673.78|8553.78|8671.4|8551.4|8674.26|8554.26|8671.4|8551.4|10
1654841930000|2022-06-10 06:18:50|8671.33|8551.33|8668.93|8548.93|8671.33|8551.33|8668.93|8548.93|10
1654841940000|2022-06-10 06:19:00|8668.96|8548.96|8665.36|8545.36|8669.72|8549.72|8665.04|8545.04|10
1654841950000|2022-06-10 06:19:10|8664.56|8544.56|8660.93|8540.93|8664.56|8544.56|8660.73|8540.73|10
1654841960000|2022-06-10 06:19:20|8660.77|8540.77|8660.34|8540.34|8660.77|8540.77|8660.01|8540.01|10
1654841970000|2022-06-10 06:19:30|8658.56|8538.56|8655.9|8535.9|8659|8539|8655.3|8535.3|10
1654841980000|2022-06-10 06:19:40|8656.04|8536.04|8657.36|8537.36|8657.36|8537.36|8656.04|8536.04|10
1654841990000|2022-06-10 06:19:50|8657.88|8537.88|8659.35|8539.35|8659.35|8539.35|8657.88|8537.88|10
1654842000000|2022-06-10 06:20:00|8659.19|8539.19|8659.07|8539.07|8659.99|8539.99|8659.07|8539.07|10
1654842010000|2022-06-10 06:20:10|8658.88|8538.88|8659.72|8539.72|8659.72|8539.72|8658.88|8538.88|10
1654842020000|2022-06-10 06:20:20|8660.03|8540.03|8660.85|8540.85|8660.85|8540.85|8659.58|8539.58|10
1654842030000|2022-06-10 06:20:30|8660.75|8540.75|8660.93|8540.93|8661.07|8541.07|8660.17|8540.17|10
1654842040000|2022-06-10 06:20:40|8660.92|8540.92|8662.25|8542.25|8662.25|8542.25|8660.92|8540.92|10
1654842050000|2022-06-10 06:20:50|8662.58|8542.58|8663.43|8543.43|8663.43|8543.43|8662.24|8542.24|10
1654842060000|2022-06-10 06:21:00|8663.12|8543.12|8663.5|8543.5|8663.5|8543.5|8663.07|8543.07|10
1654842070000|2022-06-10 06:21:10|8663.4|8543.4|8659.57|8539.57|8663.44|8543.44|8659.4|8539.4|9
1654842080000|2022-06-10 06:21:20|8659.68|8539.68|8660.3|8540.3|8660.32|8540.32|8658.98|8538.98|10
1654842090000|2022-06-10 06:21:30|8660.28|8540.28|8659.89|8539.89|8660.54|8540.54|8659.89|8539.89|9
1654842100000|2022-06-10 06:21:40|8659.98|8539.98|8659.31|8539.31|8659.98|8539.98|8659.31|8539.31|7
1654842110000|2022-06-10 06:21:50|8659.25|8539.25|8659.48|8539.48|8659.54|8539.54|8659.19|8539.19|6
1654842120000|2022-06-10 06:22:00|8659.21|8539.21|8657.83|8537.83|8659.21|8539.21|8657.83|8537.83|8
1654842130000|2022-06-10 06:22:10|8657.51|8537.51|8657.44|8537.44|8657.51|8537.51|8657.36|8537.36|3
1654842140000|2022-06-10 06:22:20|8657.38|8537.38|8657.66|8537.66|8658.46|8538.46|8657.38|8537.38|9
1654842150000|2022-06-10 06:22:30|8657.64|8537.64|8657.3|8537.3|8657.64|8537.64|8657.3|8537.3|6
1654842160000|2022-06-10 06:22:40|8657.29|8537.29|8656.95|8536.95|8657.29|8537.29|8656.95|8536.95|9
1654842170000|2022-06-10 06:22:50|8656.69|8536.69|8655.19|8535.19|8656.72|8536.72|8655.07|8535.07|9
1654842180000|2022-06-10 06:23:00|8655.37|8535.37|8655.56|8535.56|8655.56|8535.56|8654.97|8534.97|7
1654842190000|2022-06-10 06:23:10|8655.89|8535.89|8656.62|8536.62|8656.7|8536.7|8655.89|8535.89|7
1654842200000|2022-06-10 06:23:20|8656.56|8536.56|8655.57|8535.57|8656.56|8536.56|8655.51|8535.51|10
1654842210000|2022-06-10 06:23:30|8655.75|8535.75|8653.78|8533.78|8655.75|8535.75|8653.78|8533.78|8
1654842220000|2022-06-10 06:23:40|8653.87|8533.87|8652.26|8532.26|8653.9|8533.9|8652.2|8532.2|7
1654842230000|2022-06-10 06:23:50|8652.27|8532.27|8653.37|8533.37|8653.37|8533.37|8652.27|8532.27|10
1654842240000|2022-06-10 06:24:00|8653.27|8533.27|8653.49|8533.49|8653.49|8533.49|8652.96|8532.96|8
1654842250000|2022-06-10 06:24:10|8653.32|8533.32|8652.68|8532.68|8653.32|8533.32|8652.68|8532.68|8
1654842260000|2022-06-10 06:24:20|8652.18|8532.18|8651.58|8531.58|8652.18|8532.18|8651.37|8531.37|8
1654842270000|2022-06-10 06:24:30|8651.59|8531.59|8651.23|8531.23|8651.61|8531.61|8651.18|8531.18|10
1654842280000|2022-06-10 06:24:40|8651.31|8531.31|8651.42|8531.42|8651.49|8531.49|8650.99|8530.99|10
1654842290000|2022-06-10 06:24:50|8651.4|8531.4|8651.84|8531.84|8651.84|8531.84|8651.4|8531.4|7
1654842300000|2022-06-10 06:25:00|8651.92|8531.92|8652.32|8532.32|8653.09|8533.09|8651.85|8531.85|9
1654842310000|2022-06-10 06:25:10|8652.49|8532.49|8652.16|8532.16|8652.51|8532.51|8652.01|8532.01|9
1654842320000|2022-06-10 06:25:20|8652.25|8532.25|8651.78|8531.78|8652.29|8532.29|8651.7|8531.7|9
1654842330000|2022-06-10 06:25:30|8651.87|8531.87|8650.95|8530.95|8651.92|8531.92|8650.87|8530.87|10
1654842340000|2022-06-10 06:25:40|8650.9|8530.9|8651.24|8531.24|8651.36|8531.36|8650.9|8530.9|7
1654842350000|2022-06-10 06:25:50|8651.34|8531.34|8651.15|8531.15|8651.34|8531.34|8650.96|8530.96|9
1654842360000|2022-06-10 06:26:00|8651.21|8531.21|8651.26|8531.26|8651.53|8531.53|8651.21|8531.21|8
1654842370000|2022-06-10 06:26:10|8651.28|8531.28|8651.61|8531.61|8651.61|8531.61|8651.28|8531.28|6
1654842380000|2022-06-10 06:26:20|8651.6|8531.6|8651.22|8531.22|8651.82|8531.82|8651.07|8531.07|9
1654842390000|2022-06-10 06:26:30|8651.29|8531.29|8651.54|8531.54|8651.86|8531.86|8651.28|8531.28|10
1654842400000|2022-06-10 06:26:40|8651.51|8531.51|8651.38|8531.38|8651.57|8531.57|8651.29|8531.29|8
1654842410000|2022-06-10 06:26:50|8651.41|8531.41|8652|8532|8652|8532|8651.38|8531.38|8
1654842420000|2022-06-10 06:27:00|8651.98|8531.98|8652.34|8532.34|8652.38|8532.38|8651.98|8531.98|8
1654842430000|2022-06-10 06:27:10|8652.37|8532.37|8653.82|8533.82|8653.82|8533.82|8652.37|8532.37|9
1654842440000|2022-06-10 06:27:20|8653.63|8533.63|8654.56|8534.56|8654.56|8534.56|8653.63|8533.63|7
1654842450000|2022-06-10 06:27:30|8654.83|8534.83|8656.51|8536.51|8656.51|8536.51|8654.83|8534.83|9
1654842460000|2022-06-10 06:27:40|8656.97|8536.97|8656.94|8536.94|8657.2|8537.2|8656.94|8536.94|6
1654842470000|2022-06-10 06:27:50|8656.68|8536.68|8656.8|8536.8|8656.8|8536.8|8656.63|8536.63|8
1654842480000|2022-06-10 06:28:00|8656.79|8536.79|8657.01|8537.01|8657.01|8537.01|8656.6|8536.6|10
1654842490000|2022-06-10 06:28:10|8657|8537|8657.27|8537.27|8657.33|8537.33|8657|8537|7
1654842500000|2022-06-10 06:28:20|8656.5|8536.5|8656.51|8536.51|8656.63|8536.63|8656.5|8536.5|7
1654842510000|2022-06-10 06:28:30|8656.41|8536.41|8656.46|8536.46|8656.49|8536.49|8656.38|8536.38|9
1654842520000|2022-06-10 06:28:40|8656.44|8536.44|8657.49|8537.49|8657.57|8537.57|8656.44|8536.44|10
1654842530000|2022-06-10 06:28:50|8657.35|8537.35|8656.73|8536.73|8657.35|8537.35|8656.73|8536.73|10
1654842540000|2022-06-10 06:29:00|8656.7|8536.7|8657.5|8537.5|8657.5|8537.5|8656.68|8536.68|10
1654842550000|2022-06-10 06:29:10|8657.57|8537.57|8657.49|8537.49|8657.66|8537.66|8657.42|8537.42|8
1654842560000|2022-06-10 06:29:20|8658.25|8538.25|8657.95|8537.95|8658.25|8538.25|8657.95|8537.95|10
1654842570000|2022-06-10 06:29:30|8657.99|8537.99|8657.95|8537.95|8658.13|8538.13|8657.95|8537.95|7
1654842580000|2022-06-10 06:29:40|8657.84|8537.84|8657.67|8537.67|8657.84|8537.84|8657.53|8537.53|9
1654842590000|2022-06-10 06:29:50|8657.87|8537.87|8657.96|8537.96|8658.05|8538.05|8657.87|8537.87|7
1654842600000|2022-06-10 06:30:00|8657.83|8537.83|8657.53|8537.53|8657.83|8537.83|8657.18|8537.18|9
1654842610000|2022-06-10 06:30:10|8657.5|8537.5|8657.55|8537.55|8657.73|8537.73|8657.48|8537.48|8
1654842620000|2022-06-10 06:30:20|8657.38|8537.38|8656.29|8536.29|8657.38|8537.38|8656.29|8536.29|9
1654842630000|2022-06-10 06:30:30|8656.21|8536.21|8656.86|8536.86|8656.86|8536.86|8656.21|8536.21|10
1654842640000|2022-06-10 06:30:40|8657.61|8537.61|8658|8538|8658.01|8538.01|8657.57|8537.57|7
1654842650000|2022-06-10 06:30:50|8658.04|8538.04|8658.85|8538.85|8658.87|8538.87|8658.04|8538.04|10
1654842660000|2022-06-10 06:31:00|8658.93|8538.93|8659.29|8539.29|8659.29|8539.29|8658.93|8538.93|9
1654842670000|2022-06-10 06:31:10|8659.19|8539.19|8660.02|8540.02|8660.02|8540.02|8659.19|8539.19|9
1654842680000|2022-06-10 06:31:20|8659.98|8539.98|8659.62|8539.62|8660.04|8540.04|8659.62|8539.62|7
1654842690000|2022-06-10 06:31:30|8659.7|8539.7|8659.82|8539.82|8659.92|8539.92|8659.7|8539.7|7
1654842700000|2022-06-10 06:31:40|8659.8|8539.8|8659.89|8539.89|8660.04|8540.04|8659.78|8539.78|9
1654842710000|2022-06-10 06:31:50|8659.91|8539.91|8660.19|8540.19|8660.25|8540.25|8659.91|8539.91|8
1654842720000|2022-06-10 06:32:00|8660.2|8540.2|8659.98|8539.98|8660.3|8540.3|8659.98|8539.98|10
1654842730000|2022-06-10 06:32:10|8660.01|8540.01|8659.53|8539.53|8660.01|8540.01|8659.44|8539.44|9
1654842740000|2022-06-10 06:32:20|8659.61|8539.61|8658.61|8538.61|8659.61|8539.61|8658.61|8538.61|10
1654842750000|2022-06-10 06:32:30|8658.73|8538.73|8657.46|8537.46|8658.73|8538.73|8657.46|8537.46|9
1654842760000|2022-06-10 06:32:40|8657.2|8537.2|8657|8537|8657.46|8537.46|8657|8537|10
1654842770000|2022-06-10 06:32:50|8656.98|8536.98|8655.78|8535.78|8657.07|8537.07|8655.76|8535.76|9
1654842780000|2022-06-10 06:33:00|8655.75|8535.75|8653.45|8533.45|8655.75|8535.75|8653.45|8533.45|10
1654842790000|2022-06-10 06:33:10|8653.23|8533.23|8652.72|8532.72|8653.45|8533.45|8652.72|8532.72|8
1654842800000|2022-06-10 06:33:20|8652.64|8532.64|8652.16|8532.16|8652.69|8532.69|8652.06|8532.06|10
1654842810000|2022-06-10 06:33:30|8652.29|8532.29|8652.09|8532.09|8652.39|8532.39|8652.09|8532.09|10
1654842820000|2022-06-10 06:33:40|8652.03|8532.03|8648.41|8528.41|8652.03|8532.03|8648.41|8528.41|10
1654842830000|2022-06-10 06:33:50|8648.18|8528.18|8647.63|8527.63|8648.26|8528.26|8647.52|8527.52|10
1654842840000|2022-06-10 06:34:00|8647.93|8527.93|8647.81|8527.81|8648.09|8528.09|8647.63|8527.63|9
1654842850000|2022-06-10 06:34:10|8647.66|8527.66|8647.79|8527.79|8648.14|8528.14|8647.64|8527.64|9
1654842860000|2022-06-10 06:34:20|8647.76|8527.76|8648.09|8528.09|8648.23|8528.23|8647.65|8527.65|10
1654842870000|2022-06-10 06:34:30|8648.19|8528.19|8647.61|8527.61|8648.24|8528.24|8647.61|8527.61|9
1654842880000|2022-06-10 06:34:40|8647.52|8527.52|8646.97|8526.97|8647.52|8527.52|8646.97|8526.97|8
1654842890000|2022-06-10 06:34:50|8647.01|8527.01|8646.78|8526.78|8647.07|8527.07|8646.72|8526.72|9
1654842900000|2022-06-10 06:35:00|8646.61|8526.61|8647.51|8527.51|8647.51|8527.51|8646.61|8526.61|9
1654842910000|2022-06-10 06:35:10|8647.53|8527.53|8647.71|8527.71|8647.73|8527.73|8647.48|8527.48|9
1654842920000|2022-06-10 06:35:20|8647.33|8527.33|8645.95|8525.95|8647.43|8527.43|8645.95|8525.95|9
1654842930000|2022-06-10 06:35:30|8645.86|8525.86|8644.22|8524.22|8645.99|8525.99|8644.2|8524.2|9
1654842940000|2022-06-10 06:35:40|8644.21|8524.21|8644.19|8524.19|8644.68|8524.68|8644.19|8524.19|10
1654842950000|2022-06-10 06:35:50|8644.08|8524.08|8643.4|8523.4|8644.1|8524.1|8643.4|8523.4|7
1654842960000|2022-06-10 06:36:00|8643.53|8523.53|8643.47|8523.47|8643.53|8523.53|8643.24|8523.24|10
1654842970000|2022-06-10 06:36:10|8643.56|8523.56|8643.36|8523.36|8643.56|8523.56|8643.33|8523.33|7
1654842980000|2022-06-10 06:36:20|8643.08|8523.08|8642.7|8522.7|8643.08|8523.08|8642.62|8522.62|10
1654842990000|2022-06-10 06:36:30|8642.64|8522.64|8641.89|8521.89|8642.66|8522.66|8641.89|8521.89|10
1654843000000|2022-06-10 06:36:40|8641.98|8521.98|8642.2|8522.2|8642.2|8522.2|8641.79|8521.79|10
1654843010000|2022-06-10 06:36:50|8642.3|8522.3|8642.55|8522.55|8642.9|8522.9|8642.3|8522.3|10
1654843020000|2022-06-10 06:37:00|8642.22|8522.22|8642.59|8522.59|8642.59|8522.59|8642.01|8522.01|10
1654843030000|2022-06-10 06:37:10|8642.7|8522.7|8643.77|8523.77|8643.88|8523.88|8642.7|8522.7|9
1654843040000|2022-06-10 06:37:20|8643.57|8523.57|8643.25|8523.25|8643.6|8523.6|8643.25|8523.25|10
1654843050000|2022-06-10 06:37:30|8643.17|8523.17|8643.77|8523.77|8643.87|8523.87|8643.17|8523.17|10
1654843060000|2022-06-10 06:37:40|8644.08|8524.08|8643.87|8523.87|8644.24|8524.24|8643.87|8523.87|10
1654843070000|2022-06-10 06:37:50|8643.89|8523.89|8643.34|8523.34|8643.89|8523.89|8643.17|8523.17|10
1654843080000|2022-06-10 06:38:00|8643.41|8523.41|8642.87|8522.87|8643.58|8523.58|8642.87|8522.87|10
1654843090000|2022-06-10 06:38:10|8642.95|8522.95|8642.98|8522.98|8643.1|8523.1|8642.83|8522.83|8
1654843100000|2022-06-10 06:38:20|8642.92|8522.92|8642.56|8522.56|8642.97|8522.97|8642.56|8522.56|9
1654843110000|2022-06-10 06:38:30|8642.7|8522.7|8643.1|8523.1|8643.1|8523.1|8642.49|8522.49|9
1654843120000|2022-06-10 06:38:40|8643.08|8523.08|8644.17|8524.17|8644.18|8524.18|8642.94|8522.94|9
1654843130000|2022-06-10 06:38:50|8644.12|8524.12|8644.34|8524.34|8644.55|8524.55|8644.12|8524.12|7
1654843140000|2022-06-10 06:39:00|8644.3|8524.3|8645.73|8525.73|8645.73|8525.73|8644.3|8524.3|10
1654843150000|2022-06-10 06:39:10|8645.74|8525.74|8646.1|8526.1|8646.32|8526.32|8645.74|8525.74|10
1654843160000|2022-06-10 06:39:20|8646.05|8526.05|8645.91|8525.91|8646.07|8526.07|8645.85|8525.85|8
1654843170000|2022-06-10 06:39:30|8645.98|8525.98|8646.48|8526.48|8646.48|8526.48|8645.95|8525.95|10
1654843180000|2022-06-10 06:39:40|8646.53|8526.53|8646.34|8526.34|8646.55|8526.55|8646.34|8526.34|9
1654843190000|2022-06-10 06:39:50|8646.16|8526.16|8645.74|8525.74|8646.16|8526.16|8645.74|8525.74|9
1654843200000|2022-06-10 06:40:00|8645.83|8525.83|8645.78|8525.78|8645.87|8525.87|8645.62|8525.62|9
1654843210000|2022-06-10 06:40:10|8645.87|8525.87|8646.74|8526.74|8646.74|8526.74|8645.87|8525.87|9
1654843220000|2022-06-10 06:40:20|8646.62|8526.62|8647.37|8527.37|8647.37|8527.37|8646.62|8526.62|9
1654843230000|2022-06-10 06:40:30|8647.36|8527.36|8647.88|8527.88|8647.89|8527.89|8647.36|8527.36|9
1654843240000|2022-06-10 06:40:40|8647.87|8527.87|8647.52|8527.52|8647.87|8527.87|8647.52|8527.52|8
1654843250000|2022-06-10 06:40:50|8647.67|8527.67|8648.24|8528.24|8648.24|8528.24|8647.67|8527.67|10
1654843260000|2022-06-10 06:41:00|8648.22|8528.22|8648.54|8528.54|8648.55|8528.55|8648.22|8528.22|9
1654843270000|2022-06-10 06:41:10|8648.18|8528.18|8648.17|8528.17|8648.19|8528.19|8647.86|8527.86|10
1654843280000|2022-06-10 06:41:20|8648.01|8528.01|8647.7|8527.7|8648.01|8528.01|8647.7|8527.7|9
1654843290000|2022-06-10 06:41:30|8647.77|8527.77|8648.33|8528.33|8648.45|8528.45|8647.77|8527.77|10
1654843300000|2022-06-10 06:41:40|8648.34|8528.34|8650.55|8530.55|8650.55|8530.55|8648.34|8528.34|9
1654843310000|2022-06-10 06:41:50|8650.66|8530.66|8650.92|8530.92|8651.06|8531.06|8650.66|8530.66|10
1654843320000|2022-06-10 06:42:00|8650.84|8530.84|8649.67|8529.67|8650.89|8530.89|8649.67|8529.67|9
1654843330000|2022-06-10 06:42:10|8649.61|8529.61|8649.03|8529.03|8649.73|8529.73|8648.93|8528.93|10
1654843340000|2022-06-10 06:42:20|8649.19|8529.19|8649.41|8529.41|8649.41|8529.41|8649.13|8529.13|6
1654843350000|2022-06-10 06:42:30|8649.42|8529.42|8648.46|8528.46|8649.42|8529.42|8648.46|8528.46|8
1654843360000|2022-06-10 06:42:40|8648.37|8528.37|8648.5|8528.5|8648.83|8528.83|8648.37|8528.37|9
1654843370000|2022-06-10 06:42:50|8648.51|8528.51|8649.08|8529.08|8649.08|8529.08|8648.51|8528.51|7
1654843380000|2022-06-10 06:43:00|8649.47|8529.47|8649.22|8529.22|8649.92|8529.92|8649.22|8529.22|8
1654843390000|2022-06-10 06:43:10|8648.67|8528.67|8647.85|8527.85|8648.68|8528.68|8647.85|8527.85|10
1654843400000|2022-06-10 06:43:20|8647.58|8527.58|8647.34|8527.34|8647.58|8527.58|8647.32|8527.32|9
1654843410000|2022-06-10 06:43:30|8647.13|8527.13|8647.42|8527.42|8647.42|8527.42|8647.11|8527.11|10
1654843420000|2022-06-10 06:43:40|8647.33|8527.33|8646.98|8526.98|8647.34|8527.34|8646.61|8526.61|9
1654843430000|2022-06-10 06:43:50|8647.14|8527.14|8646.59|8526.59|8647.26|8527.26|8646.59|8526.59|10
1654843440000|2022-06-10 06:44:00|8646.51|8526.51|8646.23|8526.23|8646.51|8526.51|8646.23|8526.23|5
1654843450000|2022-06-10 06:44:10|8646.14|8526.14|8645.98|8525.98|8646.34|8526.34|8645.98|8525.98|8
1654843460000|2022-06-10 06:44:20|8646.21|8526.21|8645.93|8525.93|8646.67|8526.67|8645.89|8525.89|9
1654843470000|2022-06-10 06:44:30|8645.86|8525.86|8644.61|8524.61|8645.86|8525.86|8644.61|8524.61|10
1654843480000|2022-06-10 06:44:40|8644.44|8524.44|8643.83|8523.83|8644.44|8524.44|8643.83|8523.83|8
1654843490000|2022-06-10 06:44:50|8643.82|8523.82|8642.22|8522.22|8643.82|8523.82|8642.22|8522.22|9
1654843500000|2022-06-10 06:45:00|8642.18|8522.18|8643.07|8523.07|8643.07|8523.07|8642.18|8522.18|9
1654843510000|2022-06-10 06:45:10|8643.31|8523.31|8643.32|8523.32|8643.91|8523.91|8643.31|8523.31|10
1654843520000|2022-06-10 06:45:20|8643.3|8523.3|8642.85|8522.85|8643.3|8523.3|8642.84|8522.84|9
1654843530000|2022-06-10 06:45:30|8642.96|8522.96|8642.17|8522.17|8642.96|8522.96|8642.04|8522.04|8
1654843540000|2022-06-10 06:45:40|8642.02|8522.02|8642.39|8522.39|8642.49|8522.49|8642.02|8522.02|10
1654843550000|2022-06-10 06:45:50|8642.04|8522.04|8641.55|8521.55|8642.25|8522.25|8641.55|8521.55|10
1654843560000|2022-06-10 06:46:00|8641.65|8521.65|8641.28|8521.28|8641.65|8521.65|8641.27|8521.27|7
1654843570000|2022-06-10 06:46:10|8641.19|8521.19|8640.71|8520.71|8641.25|8521.25|8640.71|8520.71|9
1654843580000|2022-06-10 06:46:20|8640.64|8520.64|8640.28|8520.28|8640.73|8520.73|8640.28|8520.28|9
1654843590000|2022-06-10 06:46:30|8640.5|8520.5|8640.83|8520.83|8640.83|8520.83|8640.5|8520.5|7
1654843600000|2022-06-10 06:46:40|8640.88|8520.88|8641.07|8521.07|8641.2|8521.2|8640.87|8520.87|9
1654843610000|2022-06-10 06:46:50|8641.08|8521.08|8640.92|8520.92|8641.08|8521.08|8640.77|8520.77|7
1654843620000|2022-06-10 06:47:00|8641.28|8521.28|8641.52|8521.52|8641.55|8521.55|8641.28|8521.28|7
1654843630000|2022-06-10 06:47:10|8641.5|8521.5|8641.34|8521.34|8641.55|8521.55|8641.34|8521.34|8
1654843640000|2022-06-10 06:47:20|8641.41|8521.41|8641.36|8521.36|8641.48|8521.48|8641.35|8521.35|6
1654843650000|2022-06-10 06:47:30|8641.35|8521.35|8640.34|8520.34|8641.35|8521.35|8640.34|8520.34|10
1654843660000|2022-06-10 06:47:40|8640.29|8520.29|8640.76|8520.76|8640.87|8520.87|8640.29|8520.29|8
1654843670000|2022-06-10 06:47:50|8640.86|8520.86|8640.7|8520.7|8640.86|8520.86|8640.61|8520.61|9
1654843680000|2022-06-10 06:48:00|8640.83|8520.83|8640.31|8520.31|8640.93|8520.93|8640.21|8520.21|9
1654843690000|2022-06-10 06:48:10|8640.21|8520.21|8640.07|8520.07|8640.23|8520.23|8640.07|8520.07|7
1654843700000|2022-06-10 06:48:20|8640.02|8520.02|8639.43|8519.43|8640.05|8520.05|8639.05|8519.05|9
1654843710000|2022-06-10 06:48:30|8639.37|8519.37|8639.56|8519.56|8639.59|8519.59|8639.16|8519.16|7
1654843720000|2022-06-10 06:48:40|8639.51|8519.51|8639.06|8519.06|8639.76|8519.76|8638.96|8518.96|10
1654843730000|2022-06-10 06:48:50|8638.99|8518.99|8637.93|8517.93|8638.99|8518.99|8637.47|8517.47|10
1654843740000|2022-06-10 06:49:00|8637.88|8517.88|8637.7|8517.7|8637.88|8517.88|8637.7|8517.7|6
1654843750000|2022-06-10 06:49:10|8637.8|8517.8|8637.85|8517.85|8638.16|8518.16|8637.69|8517.69|10
1654843760000|2022-06-10 06:49:20|8637.72|8517.72|8637.45|8517.45|8637.78|8517.78|8637.45|8517.45|6
1654843770000|2022-06-10 06:49:30|8637.52|8517.52|8637.51|8517.51|8637.52|8517.52|8637.45|8517.45|6
1654843780000|2022-06-10 06:49:40|8637.5|8517.5|8637.62|8517.62|8637.68|8517.68|8637.5|8517.5|6
1654843790000|2022-06-10 06:49:50|8637.73|8517.73|8637.81|8517.81|8637.87|8517.87|8637.51|8517.51|10
1654843800000|2022-06-10 06:50:00|8637.71|8517.71|8637.43|8517.43|8637.71|8517.71|8637.43|8517.43|8
1654843810000|2022-06-10 06:50:10|8637.29|8517.29|8637.85|8517.85|8637.85|8517.85|8637.29|8517.29|9
1654843820000|2022-06-10 06:50:20|8637.94|8517.94|8637.46|8517.46|8637.94|8517.94|8637.46|8517.46|9
1654843830000|2022-06-10 06:50:30|8637.53|8517.53|8637.57|8517.57|8637.74|8517.74|8637.46|8517.46|6
1654843840000|2022-06-10 06:50:40|8637.7|8517.7|8637.72|8517.72|8637.85|8517.85|8637.64|8517.64|9
1654843850000|2022-06-10 06:50:50|8637.76|8517.76|8637.58|8517.58|8637.83|8517.83|8637.06|8517.06|8
1654843860000|2022-06-10 06:51:00|8637.92|8517.92|8638.28|8518.28|8638.28|8518.28|8637.92|8517.92|9
1654843870000|2022-06-10 06:51:10|8638.43|8518.43|8639.03|8519.03|8639.03|8519.03|8638.41|8518.41|9
1654843880000|2022-06-10 06:51:20|8638.88|8518.88|8639.22|8519.22|8639.41|8519.41|8638.86|8518.86|10
1654843890000|2022-06-10 06:51:30|8639.15|8519.15|8639.13|8519.13|8639.19|8519.19|8639.12|8519.12|7
1654843900000|2022-06-10 06:51:40|8639.12|8519.12|8639.31|8519.31|8639.31|8519.31|8639.12|8519.12|6
1654843910000|2022-06-10 06:51:50|8639.43|8519.43|8639.74|8519.74|8639.93|8519.93|8639.36|8519.36|10
1654843920000|2022-06-10 06:52:00|8639.77|8519.77|8640.04|8520.04|8640.05|8520.05|8639.72|8519.72|10
1654843930000|2022-06-10 06:52:10|8640.19|8520.19|8640.31|8520.31|8640.33|8520.33|8640.01|8520.01|9
1654843940000|2022-06-10 06:52:20|8640.24|8520.24|8639.33|8519.33|8640.25|8520.25|8639.33|8519.33|10
1654843950000|2022-06-10 06:52:30|8640.03|8520.03|8641.05|8521.05|8641.05|8521.05|8639.95|8519.95|10
1654843960000|2022-06-10 06:52:40|8641.14|8521.14|8640.9|8520.9|8641.35|8521.35|8640.9|8520.9|8
1654843970000|2022-06-10 06:52:50|8641.27|8521.27|8641.75|8521.75|8641.77|8521.77|8641.19|8521.19|9
1654843980000|2022-06-10 06:53:00|8641.83|8521.83|8642.44|8522.44|8642.56|8522.56|8641.83|8521.83|9
1654843990000|2022-06-10 06:53:10|8642.45|8522.45|8642.88|8522.88|8642.99|8522.99|8642.45|8522.45|9
1654844000000|2022-06-10 06:53:20|8642.69|8522.69|8642.54|8522.54|8642.84|8522.84|8642.54|8522.54|8
1654844010000|2022-06-10 06:53:30|8642.58|8522.58|8642.26|8522.26|8642.6|8522.6|8642.26|8522.26|7
1654844020000|2022-06-10 06:53:40|8642.22|8522.22|8642.01|8522.01|8642.22|8522.22|8642.01|8522.01|6
1654844030000|2022-06-10 06:53:50|8641.84|8521.84|8641.67|8521.67|8641.84|8521.84|8641.67|8521.67|6
1654844040000|2022-06-10 06:54:00|8641.69|8521.69|8641.49|8521.49|8642.03|8522.03|8641.49|8521.49|8
1654844050000|2022-06-10 06:54:10|8641.42|8521.42|8641.49|8521.49|8641.52|8521.52|8641.39|8521.39|9
1654844060000|2022-06-10 06:54:20|8641.95|8521.95|8642.47|8522.47|8642.47|8522.47|8641.81|8521.81|9
1654844070000|2022-06-10 06:54:30|8642.13|8522.13|8642.3|8522.3|8642.3|8522.3|8641.83|8521.83|9
1654844080000|2022-06-10 06:54:40|8642.09|8522.09|8641.91|8521.91|8642.12|8522.12|8641.82|8521.82|9
1654844090000|2022-06-10 06:54:50|8642|8522|8641.75|8521.75|8642|8522|8641.75|8521.75|7
1654844100000|2022-06-10 06:55:00|8641.72|8521.72|8641.81|8521.81|8642.26|8522.26|8641.72|8521.72|8
1654844110000|2022-06-10 06:55:10|8641.89|8521.89|8641.85|8521.85|8642.02|8522.02|8641.85|8521.85|9
1654844120000|2022-06-10 06:55:20|8641.8|8521.8|8641.83|8521.83|8641.89|8521.89|8641.8|8521.8|7
1654844130000|2022-06-10 06:55:30|8641.84|8521.84|8641.42|8521.42|8641.84|8521.84|8641.42|8521.42|6
1654844140000|2022-06-10 06:55:40|8641.4|8521.4|8640.94|8520.94|8641.4|8521.4|8640.89|8520.89|8
1654844150000|2022-06-10 06:55:50|8640.92|8520.92|8641.16|8521.16|8641.23|8521.23|8640.79|8520.79|9
1654844160000|2022-06-10 06:56:00|8641.26|8521.26|8640.61|8520.61|8641.28|8521.28|8640.46|8520.46|10
1654844170000|2022-06-10 06:56:10|8640.47|8520.47|8640.76|8520.76|8640.76|8520.76|8640.36|8520.36|9
1654844180000|2022-06-10 06:56:20|8640.8|8520.8|8641.18|8521.18|8641.18|8521.18|8640.8|8520.8|9
1654844190000|2022-06-10 06:56:30|8641.09|8521.09|8640.92|8520.92|8641.2|8521.2|8640.92|8520.92|8
1654844200000|2022-06-10 06:56:40|8641.02|8521.02|8641.68|8521.68|8641.68|8521.68|8640.43|8520.43|8
1654844210000|2022-06-10 06:56:50|8641.66|8521.66|8641.64|8521.64|8641.96|8521.96|8641.64|8521.64|9
1654844220000|2022-06-10 06:57:00|8641.79|8521.79|8641.47|8521.47|8642.02|8522.02|8641.47|8521.47|7
1654844230000|2022-06-10 06:57:10|8641.52|8521.52|8640.42|8520.42|8641.53|8521.53|8640.31|8520.31|10
1654844240000|2022-06-10 06:57:20|8640.2|8520.2|8639.47|8519.47|8640.2|8520.2|8639.47|8519.47|9
1654844250000|2022-06-10 06:57:30|8639.27|8519.27|8637.37|8517.37|8639.27|8519.27|8637.35|8517.35|10
1654844260000|2022-06-10 06:57:40|8637.03|8517.03|8636.55|8516.55|8637.03|8517.03|8636.55|8516.55|7
1654844270000|2022-06-10 06:57:50|8636.32|8516.32|8635|8515|8636.32|8516.32|8635|8515|10
1654844280000|2022-06-10 06:58:00|8635.03|8515.03|8634.33|8514.33|8635.09|8515.09|8634.33|8514.33|8
1654844290000|2022-06-10 06:58:10|8634.29|8514.29|8633.79|8513.79|8634.29|8514.29|8633.78|8513.78|10
1654844300000|2022-06-10 06:58:20|8633.7|8513.7|8633.14|8513.14|8633.86|8513.86|8633.14|8513.14|8
1654844310000|2022-06-10 06:58:30|8633.22|8513.22|8633.31|8513.31|8633.31|8513.31|8633.21|8513.21|7
1654844320000|2022-06-10 06:58:40|8633.4|8513.4|8634.09|8514.09|8634.09|8514.09|8633.4|8513.4|8
1654844330000|2022-06-10 06:58:50|8634|8514|8634.13|8514.13|8634.33|8514.33|8633.99|8513.99|8
1654844340000|2022-06-10 06:59:00|8634.29|8514.29|8634.06|8514.06|8634.29|8514.29|8634|8514|6
1654844350000|2022-06-10 06:59:10|8633.75|8513.75|8632.79|8512.79|8633.79|8513.79|8632.79|8512.79|10
1654844360000|2022-06-10 06:59:20|8632.78|8512.78|8632.88|8512.88|8632.89|8512.89|8632.67|8512.67|9
1654844370000|2022-06-10 06:59:30|8632.84|8512.84|8633.39|8513.39|8633.39|8513.39|8632.8|8512.8|8
1654844380000|2022-06-10 06:59:40|8633.46|8513.46|8633.97|8513.97|8633.98|8513.98|8633.46|8513.46|9
1654844390000|2022-06-10 06:59:50|8633.98|8513.98|8634.24|8514.24|8634.29|8514.29|8633.98|8513.98|8
1654844400000|2022-06-10 07:00:00|8634.23|8514.23|8634.06|8514.06|8634.91|8514.91|8634.06|8514.06|10
1654844410000|2022-06-10 07:00:10|8634.2|8514.2|8634.79|8514.79|8634.81|8514.81|8634.09|8514.09|9
1654844420000|2022-06-10 07:00:20|8635.1|8515.1|8635.53|8515.53|8635.66|8515.66|8635.07|8515.07|9
1654844430000|2022-06-10 07:00:30|8635.75|8515.75|8635.93|8515.93|8635.93|8515.93|8635.48|8515.48|10
1654844440000|2022-06-10 07:00:40|8636.26|8516.26|8636.58|8516.58|8636.58|8516.58|8636.15|8516.15|10
1654844450000|2022-06-10 07:00:50|8636.75|8516.75|8638.33|8518.33|8638.33|8518.33|8636.75|8516.75|9
1654844460000|2022-06-10 07:01:00|8638.58|8518.58|8640.15|8520.15|8640.15|8520.15|8638.58|8518.58|9
1654844470000|2022-06-10 07:01:10|8640.22|8520.22|8640.05|8520.05|8640.26|8520.26|8640.01|8520.01|10
1654844480000|2022-06-10 07:01:20|8640.38|8520.38|8640.62|8520.62|8640.62|8520.62|8640.34|8520.34|9
1654844490000|2022-06-10 07:01:30|8640.63|8520.63|8640.77|8520.77|8640.78|8520.78|8640.5|8520.5|9
1654844500000|2022-06-10 07:01:40|8640.64|8520.64|8640.93|8520.93|8640.93|8520.93|8640.56|8520.56|10
1654844510000|2022-06-10 07:01:50|8641.08|8521.08|8641.49|8521.49|8641.53|8521.53|8641.08|8521.08|8
1654844520000|2022-06-10 07:02:00|8641.43|8521.43|8642.33|8522.33|8642.33|8522.33|8641.42|8521.42|8
1654844530000|2022-06-10 07:02:10|8642.24|8522.24|8641.65|8521.65|8642.75|8522.75|8641.65|8521.65|10
1654844540000|2022-06-10 07:02:20|8641.86|8521.86|8640.9|8520.9|8642.11|8522.11|8640.9|8520.9|10
1654844550000|2022-06-10 07:02:30|8640.55|8520.55|8640.07|8520.07|8640.55|8520.55|8640.07|8520.07|8
1654844560000|2022-06-10 07:02:40|8639.79|8519.79|8641.25|8521.25|8641.25|8521.25|8639.56|8519.56|10
1654844570000|2022-06-10 07:02:50|8641.45|8521.45|8641.78|8521.78|8641.98|8521.98|8641.45|8521.45|9
1654844580000|2022-06-10 07:03:00|8641.79|8521.79|8641.45|8521.45|8641.92|8521.92|8641.12|8521.12|10
1654844590000|2022-06-10 07:03:10|8641.6|8521.6|8642.27|8522.27|8642.27|8522.27|8641.25|8521.25|10
1654844600000|2022-06-10 07:03:20|8642.39|8522.39|8643.29|8523.29|8643.33|8523.33|8642.32|8522.32|10
1654844610000|2022-06-10 07:03:30|8643.48|8523.48|8643.73|8523.73|8644.02|8524.02|8643.48|8523.48|10
1654844620000|2022-06-10 07:03:40|8643.78|8523.78|8643.92|8523.92|8644.42|8524.42|8643.78|8523.78|10
1654844630000|2022-06-10 07:03:50|8643.91|8523.91|8644.6|8524.6|8644.87|8524.87|8643.91|8523.91|9
1654844640000|2022-06-10 07:04:00|8644.8|8524.8|8644.9|8524.9|8644.95|8524.95|8644.62|8524.62|9
1654844650000|2022-06-10 07:04:10|8644.87|8524.87|8644.23|8524.23|8644.87|8524.87|8644.14|8524.14|9
1654844660000|2022-06-10 07:04:20|8644.21|8524.21|8644.13|8524.13|8644.21|8524.21|8643.83|8523.83|9
1654844670000|2022-06-10 07:04:30|8644.14|8524.14|8645.19|8525.19|8645.19|8525.19|8644.14|8524.14|9
1654844680000|2022-06-10 07:04:40|8645.24|8525.24|8645.19|8525.19|8645.32|8525.32|8645.17|8525.17|7
1654844690000|2022-06-10 07:04:50|8645.2|8525.2|8644.96|8524.96|8645.3|8525.3|8644.92|8524.92|9
1654844700000|2022-06-10 07:05:00|8645.02|8525.02|8644.8|8524.8|8645.02|8525.02|8644.8|8524.8|4
1654844710000|2022-06-10 07:05:10|8644.92|8524.92|8645.23|8525.23|8645.23|8525.23|8644.77|8524.77|8
1654844720000|2022-06-10 07:05:20|8645.42|8525.42|8645.63|8525.63|8645.74|8525.74|8645.42|8525.42|8
1654844730000|2022-06-10 07:05:30|8645.78|8525.78|8645.31|8525.31|8645.91|8525.91|8645.31|8525.31|8
1654844740000|2022-06-10 07:05:40|8645.5|8525.5|8644.31|8524.31|8645.52|8525.52|8644.31|8524.31|9
1654844750000|2022-06-10 07:05:50|8644.33|8524.33|8644.48|8524.48|8644.48|8524.48|8643.86|8523.86|8
1654844760000|2022-06-10 07:06:00|8644.41|8524.41|8644.74|8524.74|8644.74|8524.74|8644.19|8524.19|9
1654844770000|2022-06-10 07:06:10|8644.81|8524.81|8645.43|8525.43|8645.43|8525.43|8644.81|8524.81|10
1654844780000|2022-06-10 07:06:20|8645.53|8525.53|8646.06|8526.06|8646.25|8526.25|8645.47|8525.47|8
1654844790000|2022-06-10 07:06:30|8645.82|8525.82|8645.63|8525.63|8645.89|8525.89|8645.63|8525.63|7
1654844800000|2022-06-10 07:06:40|8645.54|8525.54|8645.39|8525.39|8645.54|8525.54|8645.06|8525.06|9
1654844810000|2022-06-10 07:06:50|8645.48|8525.48|8644.47|8524.47|8645.61|8525.61|8644.47|8524.47|10
1654844820000|2022-06-10 07:07:00|8644.31|8524.31|8644.27|8524.27|8644.55|8524.55|8644.26|8524.26|9
1654844830000|2022-06-10 07:07:10|8644.21|8524.21|8642.62|8522.62|8644.38|8524.38|8642.62|8522.62|9
1654844840000|2022-06-10 07:07:20|8642.68|8522.68|8643.49|8523.49|8643.49|8523.49|8642.68|8522.68|8
1654844850000|2022-06-10 07:07:30|8643.48|8523.48|8643.78|8523.78|8644.02|8524.02|8643.48|8523.48|8
1654844860000|2022-06-10 07:07:40|8643.75|8523.75|8643.38|8523.38|8643.75|8523.75|8643.17|8523.17|8
1654844870000|2022-06-10 07:07:50|8643.51|8523.51|8643.67|8523.67|8643.81|8523.81|8643.51|8523.51|7
1654844880000|2022-06-10 07:08:00|8643.69|8523.69|8644.18|8524.18|8644.18|8524.18|8643.69|8523.69|7
1654844890000|2022-06-10 07:08:10|8644.13|8524.13|8644.29|8524.29|8644.29|8524.29|8643.88|8523.88|9
1654844900000|2022-06-10 07:08:20|8644.35|8524.35|8643.82|8523.82|8644.35|8524.35|8643.66|8523.66|10
1654844910000|2022-06-10 07:08:30|8643.76|8523.76|8643.14|8523.14|8643.76|8523.76|8643.1|8523.1|9
1654844920000|2022-06-10 07:08:40|8643.41|8523.41|8643.88|8523.88|8643.88|8523.88|8643.41|8523.41|9
1654844930000|2022-06-10 07:08:50|8643.73|8523.73|8644.06|8524.06|8644.14|8524.14|8643.69|8523.69|9
1654844940000|2022-06-10 07:09:00|8643.94|8523.94|8643.43|8523.43|8643.94|8523.94|8643.43|8523.43|10
1654844950000|2022-06-10 07:09:10|8643.01|8523.01|8643.36|8523.36|8643.38|8523.38|8643.01|8523.01|7
1654844960000|2022-06-10 07:09:20|8643.76|8523.76|8644.83|8524.83|8644.97|8524.97|8643.76|8523.76|9
1654844970000|2022-06-10 07:09:30|8644.64|8524.64|8644.54|8524.54|8644.7|8524.7|8644.54|8524.54|7
1654844980000|2022-06-10 07:09:40|8644.55|8524.55|8643.95|8523.95|8644.55|8524.55|8643.84|8523.84|10
1654844990000|2022-06-10 07:09:50|8643.97|8523.97|8643.68|8523.68|8644.29|8524.29|8643.68|8523.68|10
1654845000000|2022-06-10 07:10:00|8643.69|8523.69|8642.16|8522.16|8643.69|8523.69|8642.16|8522.16|10
1654845010000|2022-06-10 07:10:10|8641.81|8521.81|8642.2|8522.2|8642.31|8522.31|8641.81|8521.81|8
1654845020000|2022-06-10 07:10:20|8642.1|8522.1|8641.89|8521.89|8642.15|8522.15|8641.78|8521.78|10
1654845030000|2022-06-10 07:10:30|8641.88|8521.88|8641.19|8521.19|8641.89|8521.89|8641.19|8521.19|10
1654845040000|2022-06-10 07:10:40|8641.43|8521.43|8640.26|8520.26|8641.49|8521.49|8640.23|8520.23|10
1654845050000|2022-06-10 07:10:50|8640.19|8520.19|8640.23|8520.23|8640.32|8520.32|8640.1|8520.1|10
1654845060000|2022-06-10 07:11:00|8640.33|8520.33|8639.44|8519.44|8640.39|8520.39|8639.44|8519.44|9
1654845070000|2022-06-10 07:11:10|8639.48|8519.48|8639.43|8519.43|8639.49|8519.49|8639.32|8519.32|8
1654845080000|2022-06-10 07:11:20|8639.32|8519.32|8639.01|8519.01|8639.38|8519.38|8638.87|8518.87|10
1654845090000|2022-06-10 07:11:30|8638.98|8518.98|8637.96|8517.96|8638.98|8518.98|8637.96|8517.96|9
1654845100000|2022-06-10 07:11:40|8637.93|8517.93|8638.33|8518.33|8638.54|8518.54|8637.93|8517.93|8
1654845110000|2022-06-10 07:11:50|8638.42|8518.42|8637.89|8517.89|8638.46|8518.46|8637.89|8517.89|6
1654845120000|2022-06-10 07:12:00|8637.85|8517.85|8636.76|8516.76|8637.85|8517.85|8636.76|8516.76|9
1654845130000|2022-06-10 07:12:10|8636.73|8516.73|8635.77|8515.77|8636.73|8516.73|8635.76|8515.76|8
1654845140000|2022-06-10 07:12:20|8635.72|8515.72|8634.66|8514.66|8635.72|8515.72|8634.66|8514.66|9
1654845150000|2022-06-10 07:12:30|8634.63|8514.63|8633.57|8513.57|8634.71|8514.71|8633.48|8513.48|10
1654845160000|2022-06-10 07:12:40|8633.51|8513.51|8633.75|8513.75|8633.75|8513.75|8633.41|8513.41|10
1654845170000|2022-06-10 07:12:50|8633.62|8513.62|8633.14|8513.14|8633.62|8513.62|8632.96|8512.96|5
1654845180000|2022-06-10 07:13:00|8633.22|8513.22|8633.27|8513.27|8633.47|8513.47|8633.19|8513.19|8
1654845190000|2022-06-10 07:13:10|8633.23|8513.23|8632.95|8512.95|8633.23|8513.23|8632.95|8512.95|6
1654845200000|2022-06-10 07:13:20|8632.9|8512.9|8632.82|8512.82|8632.93|8512.93|8632.76|8512.76|7
1654845210000|2022-06-10 07:13:30|8632.66|8512.66|8632.52|8512.52|8632.66|8512.66|8632.48|8512.48|7
1654845220000|2022-06-10 07:13:40|8632.47|8512.47|8629.23|8509.23|8632.47|8512.47|8629.19|8509.19|9
1654845230000|2022-06-10 07:13:50|8629.13|8509.13|8629.2|8509.2|8629.41|8509.41|8628.96|8508.96|8
1654845240000|2022-06-10 07:14:00|8629.88|8509.88|8628.9|8508.9|8629.88|8509.88|8628.9|8508.9|10
1654845250000|2022-06-10 07:14:10|8628.62|8508.62|8626.61|8506.61|8628.62|8508.62|8626.59|8506.59|10
1654845260000|2022-06-10 07:14:20|8626.41|8506.41|8625.26|8505.26|8626.41|8506.41|8625.26|8505.26|9
1654845270000|2022-06-10 07:14:30|8625.59|8505.59|8625.9|8505.9|8626.23|8506.23|8625.59|8505.59|10
1654845280000|2022-06-10 07:14:40|8625.83|8505.83|8626.05|8506.05|8626.23|8506.23|8625.83|8505.83|8
1654845290000|2022-06-10 07:14:50|8625.9|8505.9|8626.15|8506.15|8626.58|8506.58|8625.9|8505.9|7
1654845300000|2022-06-10 07:15:00|8626.18|8506.18|8626.16|8506.16|8626.33|8506.33|8626.06|8506.06|10
1654845310000|2022-06-10 07:15:10|8626.36|8506.36|8627.51|8507.51|8627.51|8507.51|8626.36|8506.36|9
1654845320000|2022-06-10 07:15:20|8627.53|8507.53|8627.16|8507.16|8627.79|8507.79|8627.16|8507.16|10
1654845330000|2022-06-10 07:15:30|8627|8507|8626.95|8506.95|8627|8507|8626.89|8506.89|8
1654845340000|2022-06-10 07:15:40|8626.85|8506.85|8625.99|8505.99|8626.85|8506.85|8625.92|8505.92|9
1654845350000|2022-06-10 07:15:50|8625.86|8505.86|8625.77|8505.77|8625.94|8505.94|8625.6|8505.6|10
1654845360000|2022-06-10 07:16:00|8625.6|8505.6|8626.1|8506.1|8626.1|8506.1|8625.47|8505.47|8
1654845370000|2022-06-10 07:16:10|8626.37|8506.37|8626.57|8506.57|8626.57|8506.57|8626.32|8506.32|10
1654845380000|2022-06-10 07:16:20|8626.81|8506.81|8628.11|8508.11|8628.11|8508.11|8626.78|8506.78|10
1654845390000|2022-06-10 07:16:30|8628.22|8508.22|8629.39|8509.39|8629.39|8509.39|8628.22|8508.22|10
1654845400000|2022-06-10 07:16:40|8629.73|8509.73|8630.37|8510.37|8630.37|8510.37|8629.6|8509.6|10
1654845410000|2022-06-10 07:16:50|8630.49|8510.49|8630.38|8510.38|8630.51|8510.51|8630.34|8510.34|10
1654845420000|2022-06-10 07:17:00|8630.51|8510.51|8631.01|8511.01|8631.08|8511.08|8630.5|8510.5|9
1654845430000|2022-06-10 07:17:10|8631.11|8511.11|8632.28|8512.28|8632.36|8512.36|8631.05|8511.05|8
1654845440000|2022-06-10 07:17:20|8632.27|8512.27|8632.32|8512.32|8632.48|8512.48|8632.27|8512.27|7
1654845450000|2022-06-10 07:17:30|8632.26|8512.26|8632.76|8512.76|8632.76|8512.76|8632.16|8512.16|7
1654845460000|2022-06-10 07:17:40|8632.59|8512.59|8632.65|8512.65|8633.27|8513.27|8632.59|8512.59|9
1654845470000|2022-06-10 07:17:50|8632.62|8512.62|8632.06|8512.06|8632.73|8512.73|8632.06|8512.06|10
1654845480000|2022-06-10 07:18:00|8631.83|8511.83|8630|8510|8631.83|8511.83|8630|8510|9
1654845490000|2022-06-10 07:18:10|8629.67|8509.67|8629.91|8509.91|8629.91|8509.91|8629.67|8509.67|7
1654845500000|2022-06-10 07:18:20|8629.98|8509.98|8629.96|8509.96|8630.29|8510.29|8629.96|8509.96|8
1654845510000|2022-06-10 07:18:30|8629.84|8509.84|8630.12|8510.12|8630.13|8510.13|8629.84|8509.84|8
1654845520000|2022-06-10 07:18:40|8629.63|8509.63|8629.72|8509.72|8629.84|8509.84|8629.5|8509.5|10
1654845530000|2022-06-10 07:18:50|8629.8|8509.8|8630.34|8510.34|8630.36|8510.36|8629.8|8509.8|7
1654845540000|2022-06-10 07:19:00|8630.33|8510.33|8630.36|8510.36|8630.36|8510.36|8629.78|8509.78|8
1654845550000|2022-06-10 07:19:10|8630.41|8510.41|8630.8|8510.8|8631.18|8511.18|8630.41|8510.41|10
1654845560000|2022-06-10 07:19:20|8630.83|8510.83|8631.79|8511.79|8631.79|8511.79|8630.83|8510.83|9
1654845570000|2022-06-10 07:19:30|8631.75|8511.75|8632.08|8512.08|8632.13|8512.13|8631.71|8511.71|10
1654845580000|2022-06-10 07:19:40|8632.16|8512.16|8632.53|8512.53|8632.53|8512.53|8632.12|8512.12|7
1654845590000|2022-06-10 07:19:50|8632.56|8512.56|8632.5|8512.5|8632.6|8512.6|8632.39|8512.39|8
1654845600000|2022-06-10 07:20:00|8632.82|8512.82|8632.69|8512.69|8633.01|8513.01|8632.65|8512.65|10
1654845610000|2022-06-10 07:20:10|8632.72|8512.72|8633.6|8513.6|8633.67|8513.67|8632.72|8512.72|8
1654845620000|2022-06-10 07:20:20|8633.72|8513.72|8633.26|8513.26|8633.78|8513.78|8633.26|8513.26|8
1654845630000|2022-06-10 07:20:30|8633.12|8513.12|8632.6|8512.6|8633.34|8513.34|8632.6|8512.6|7
1654845640000|2022-06-10 07:20:40|8632.52|8512.52|8632.88|8512.88|8632.88|8512.88|8632.45|8512.45|7
1654845650000|2022-06-10 07:20:50|8633|8513|8632.87|8512.87|8633.07|8513.07|8632.69|8512.69|7
1654845660000|2022-06-10 07:21:00|8632.84|8512.84|8633.2|8513.2|8633.31|8513.31|8632.84|8512.84|8
1654845670000|2022-06-10 07:21:10|8633.28|8513.28|8633.26|8513.26|8633.97|8513.97|8633.26|8513.26|8
1654845680000|2022-06-10 07:21:20|8633.17|8513.17|8633.15|8513.15|8633.25|8513.25|8633.06|8513.06|10
1654845690000|2022-06-10 07:21:30|8633.07|8513.07|8633.01|8513.01|8633.1|8513.1|8632.85|8512.85|8
1654845700000|2022-06-10 07:21:40|8633.07|8513.07|8633.48|8513.48|8633.54|8513.54|8633.01|8513.01|9
1654845710000|2022-06-10 07:21:50|8632.97|8512.97|8631.9|8511.9|8632.97|8512.97|8631.9|8511.9|8
1654845720000|2022-06-10 07:22:00|8631.69|8511.69|8630.34|8510.34|8631.69|8511.69|8630.34|8510.34|9
1654845730000|2022-06-10 07:22:10|8630.45|8510.45|8630.15|8510.15|8630.58|8510.58|8630.15|8510.15|10
1654845740000|2022-06-10 07:22:20|8629.85|8509.85|8629.52|8509.52|8629.85|8509.85|8629.52|8509.52|9
1654845750000|2022-06-10 07:22:30|8629.44|8509.44|8629.19|8509.19|8629.5|8509.5|8629.19|8509.19|8
1654845760000|2022-06-10 07:22:40|8628.98|8508.98|8628.3|8508.3|8629.1|8509.1|8628.3|8508.3|8
1654845770000|2022-06-10 07:22:50|8628.51|8508.51|8628.33|8508.33|8628.51|8508.51|8628.25|8508.25|8
1654845780000|2022-06-10 07:23:00|8628.35|8508.35|8628.97|8508.97|8628.97|8508.97|8628.23|8508.23|7
1654845790000|2022-06-10 07:23:10|8629.66|8509.66|8629.81|8509.81|8629.99|8509.99|8629.66|8509.66|10
1654845800000|2022-06-10 07:23:20|8629.67|8509.67|8629.54|8509.54|8629.8|8509.8|8629.46|8509.46|10
1654845810000|2022-06-10 07:23:30|8629.55|8509.55|8629.48|8509.48|8629.64|8509.64|8629.48|8509.48|9
1654845820000|2022-06-10 07:23:40|8629.51|8509.51|8628.95|8508.95|8629.51|8509.51|8628.95|8508.95|4
1654845830000|2022-06-10 07:23:50|8628.96|8508.96|8628.6|8508.6|8628.97|8508.97|8628.37|8508.37|9
1654845840000|2022-06-10 07:24:00|8628.54|8508.54|8628.41|8508.41|8628.54|8508.54|8628.28|8508.28|8
1654845850000|2022-06-10 07:24:10|8628.39|8508.39|8627.19|8507.19|8628.41|8508.41|8627.19|8507.19|9
1654845860000|2022-06-10 07:24:20|8627.18|8507.18|8626.35|8506.35|8627.18|8507.18|8626.35|8506.35|10
1654845870000|2022-06-10 07:24:30|8626.2|8506.2|8625.94|8505.94|8626.38|8506.38|8625.94|8505.94|9
1654845880000|2022-06-10 07:24:40|8625.96|8505.96|8623.78|8503.78|8625.96|8505.96|8623.78|8503.78|9
1654845890000|2022-06-10 07:24:50|8623.69|8503.69|8622.34|8502.34|8623.69|8503.69|8622.34|8502.34|9
1654845900000|2022-06-10 07:25:00|8622.32|8502.32|8622.25|8502.25|8622.32|8502.32|8622.15|8502.15|10
1654845910000|2022-06-10 07:25:10|8622.22|8502.22|8622.71|8502.71|8623.35|8503.35|8622.22|8502.22|9
1654845920000|2022-06-10 07:25:20|8622.83|8502.83|8622.84|8502.84|8622.97|8502.97|8622.79|8502.79|8
1654845930000|2022-06-10 07:25:30|8622.93|8502.93|8622.18|8502.18|8622.93|8502.93|8622.18|8502.18|10
1654845940000|2022-06-10 07:25:40|8622.35|8502.35|8622.68|8502.68|8622.78|8502.78|8622.35|8502.35|9
1654845950000|2022-06-10 07:25:50|8622.53|8502.53|8622.29|8502.29|8622.53|8502.53|8622.29|8502.29|10
1654845960000|2022-06-10 07:26:00|8622.21|8502.21|8622.52|8502.52|8622.71|8502.71|8622.19|8502.19|10
1654845970000|2022-06-10 07:26:10|8622.58|8502.58|8622.92|8502.92|8622.96|8502.96|8622.58|8502.58|7
1654845980000|2022-06-10 07:26:20|8623.02|8503.02|8622.99|8502.99|8623.04|8503.04|8622.97|8502.97|10
1654845990000|2022-06-10 07:26:30|8623|8503|8623.64|8503.64|8623.89|8503.89|8623|8503|9
1654846000000|2022-06-10 07:26:40|8623.47|8503.47|8623.39|8503.39|8623.6|8503.6|8623.26|8503.26|9
1654846010000|2022-06-10 07:26:50|8623.31|8503.31|8623.2|8503.2|8623.72|8503.72|8623.2|8503.2|9
1654846020000|2022-06-10 07:27:00|8623|8503|8623|8503|8623.13|8503.13|8622.95|8502.95|7
1654846030000|2022-06-10 07:27:10|8622.99|8502.99|8623.31|8503.31|8623.47|8503.47|8622.99|8502.99|10
1654846040000|2022-06-10 07:27:20|8623.41|8503.41|8622.92|8502.92|8623.41|8503.41|8622.92|8502.92|8
1654846050000|2022-06-10 07:27:30|8622.96|8502.96|8622.92|8502.92|8622.96|8502.96|8622.75|8502.75|8
1654846060000|2022-06-10 07:27:40|8622.98|8502.98|8623.06|8503.06|8623.31|8503.31|8622.98|8502.98|9
1654846070000|2022-06-10 07:27:50|8622.85|8502.85|8622.01|8502.01|8622.92|8502.92|8622.01|8502.01|7
1654846080000|2022-06-10 07:28:00|8621.81|8501.81|8621.92|8501.92|8622.01|8502.01|8621.74|8501.74|10
1654846090000|2022-06-10 07:28:10|8621.77|8501.77|8622.01|8502.01|8622.02|8502.02|8621.67|8501.67|10
1654846100000|2022-06-10 07:28:20|8622|8502|8621.16|8501.16|8622.18|8502.18|8620.85|8500.85|10
1654846110000|2022-06-10 07:28:30|8621.21|8501.21|8621.79|8501.79|8621.79|8501.79|8621.21|8501.21|9
1654846120000|2022-06-10 07:28:40|8621.8|8501.8|8622.08|8502.08|8622.09|8502.09|8621.8|8501.8|8
1654846130000|2022-06-10 07:28:50|8621.86|8501.86|8623.36|8503.36|8623.36|8503.36|8621.81|8501.81|9
1654846140000|2022-06-10 07:29:00|8623.39|8503.39|8623.35|8503.35|8623.72|8503.72|8623.35|8503.35|10
1654846150000|2022-06-10 07:29:10|8623.26|8503.26|8622.62|8502.62|8623.26|8503.26|8622.59|8502.59|10
1654846160000|2022-06-10 07:29:20|8622.54|8502.54|8622.2|8502.2|8622.55|8502.55|8622.02|8502.02|9
1654846170000|2022-06-10 07:29:30|8622.6|8502.6|8624.33|8504.33|8624.33|8504.33|8622.6|8502.6|8
1654846180000|2022-06-10 07:29:40|8624.57|8504.57|8625.07|8505.07|8625.07|8505.07|8624.57|8504.57|7
1654846190000|2022-06-10 07:29:50|8624.61|8504.61|8624.54|8504.54|8624.72|8504.72|8624.38|8504.38|9
1654846200000|2022-06-10 07:30:00|8624.57|8504.57|8623.98|8503.98|8624.57|8504.57|8623.97|8503.97|10
1654846210000|2022-06-10 07:30:10|8623.93|8503.93|8623.74|8503.74|8623.93|8503.93|8623.39|8503.39|10
1654846220000|2022-06-10 07:30:20|8623.76|8503.76|8623.96|8503.96|8623.96|8503.96|8623.54|8503.54|9
1654846230000|2022-06-10 07:30:30|8624.06|8504.06|8624.4|8504.4|8624.53|8504.53|8623.99|8503.99|8
1654846240000|2022-06-10 07:30:40|8624.56|8504.56|8625.18|8505.18|8625.18|8505.18|8624.36|8504.36|9
1654846250000|2022-06-10 07:30:50|8625.21|8505.21|8625.4|8505.4|8625.4|8505.4|8625.17|8505.17|8
1654846260000|2022-06-10 07:31:00|8625.42|8505.42|8626.37|8506.37|8626.37|8506.37|8625.18|8505.18|9
1654846270000|2022-06-10 07:31:10|8626.64|8506.64|8626.61|8506.61|8626.93|8506.93|8626.61|8506.61|10
1654846280000|2022-06-10 07:31:20|8626.42|8506.42|8626.34|8506.34|8626.42|8506.42|8626.29|8506.29|8
1654846290000|2022-06-10 07:31:30|8626.24|8506.24|8625.71|8505.71|8626.24|8506.24|8625.47|8505.47|10
1654846300000|2022-06-10 07:31:40|8625.9|8505.9|8625.91|8505.91|8626.08|8506.08|8625.9|8505.9|8
1654846310000|2022-06-10 07:31:50|8625.85|8505.85|8625.9|8505.9|8626.05|8506.05|8625.85|8505.85|7
1654846320000|2022-06-10 07:32:00|8625.86|8505.86|8625.84|8505.84|8625.94|8505.94|8625.75|8505.75|8
1654846330000|2022-06-10 07:32:10|8625.91|8505.91|8625.11|8505.11|8625.91|8505.91|8625.11|8505.11|8
1654846340000|2022-06-10 07:32:20|8624.88|8504.88|8624.43|8504.43|8624.88|8504.88|8624.43|8504.43|8
1654846350000|2022-06-10 07:32:30|8624.27|8504.27|8623.25|8503.25|8624.29|8504.29|8623.25|8503.25|10
1654846360000|2022-06-10 07:32:40|8623.17|8503.17|8622.57|8502.57|8623.18|8503.18|8622.57|8502.57|10
1654846370000|2022-06-10 07:32:50|8622.45|8502.45|8622.43|8502.43|8622.54|8502.54|8621.96|8501.96|9
1654846380000|2022-06-10 07:33:00|8622.37|8502.37|8622.43|8502.43|8622.65|8502.65|8622.12|8502.12|10
1654846390000|2022-06-10 07:33:10|8622.45|8502.45|8622.36|8502.36|8622.5|8502.5|8622.36|8502.36|8
1654846400000|2022-06-10 07:33:20|8622.37|8502.37|8622.51|8502.51|8622.51|8502.51|8622.34|8502.34|8
1654846410000|2022-06-10 07:33:30|8622.52|8502.52|8622.24|8502.24|8622.53|8502.53|8622.24|8502.24|7
1654846420000|2022-06-10 07:33:40|8622.21|8502.21|8622.32|8502.32|8622.32|8502.32|8621.76|8501.76|9
1654846430000|2022-06-10 07:33:50|8622.3|8502.3|8623.29|8503.29|8623.29|8503.29|8622.3|8502.3|10
1654846440000|2022-06-10 07:34:00|8623.41|8503.41|8624.6|8504.6|8624.6|8504.6|8623.41|8503.41|10
1654846450000|2022-06-10 07:34:10|8624.81|8504.81|8624.53|8504.53|8625|8505|8624.5|8504.5|8
1654846460000|2022-06-10 07:34:20|8624.56|8504.56|8624.96|8504.96|8624.97|8504.97|8624.4|8504.4|9
1654846470000|2022-06-10 07:34:30|8624.94|8504.94|8625.04|8505.04|8625.07|8505.07|8624.94|8504.94|8
1654846480000|2022-06-10 07:34:40|8625.09|8505.09|8624.29|8504.29|8625.09|8505.09|8624.26|8504.26|9
1654846490000|2022-06-10 07:34:50|8624.34|8504.34|8624.6|8504.6|8624.6|8504.6|8624.17|8504.17|9
1654846500000|2022-06-10 07:35:00|8624.65|8504.65|8625|8505|8625|8505|8623.78|8503.78|10
1654846510000|2022-06-10 07:35:10|8625.08|8505.08|8625.34|8505.34|8625.34|8505.34|8625.08|8505.08|10
1654846520000|2022-06-10 07:35:20|8625.44|8505.44|8625.6|8505.6|8625.75|8505.75|8625.42|8505.42|10
1654846530000|2022-06-10 07:35:30|8625.56|8505.56|8625.69|8505.69|8625.82|8505.82|8625.56|8505.56|7
1654846540000|2022-06-10 07:35:40|8625.83|8505.83|8625.82|8505.82|8625.92|8505.92|8625.71|8505.71|8
1654846550000|2022-06-10 07:35:50|8625.84|8505.84|8625.8|8505.8|8626.04|8506.04|8625.8|8505.8|7
1654846560000|2022-06-10 07:36:00|8626.01|8506.01|8626.99|8506.99|8626.99|8506.99|8626.01|8506.01|9
1654846570000|2022-06-10 07:36:10|8627.03|8507.03|8629.02|8509.02|8629.08|8509.08|8627.03|8507.03|10
1654846580000|2022-06-10 07:36:20|8629.1|8509.1|8629.49|8509.49|8629.5|8509.5|8629.08|8509.08|8
1654846590000|2022-06-10 07:36:30|8629.53|8509.53|8631.76|8511.76|8631.76|8511.76|8629.44|8509.44|10
1654846600000|2022-06-10 07:36:40|8631.95|8511.95|8632.99|8512.99|8632.99|8512.99|8631.95|8511.95|9
1654846610000|2022-06-10 07:36:50|8633|8513|8632.92|8512.92|8633|8513|8632.76|8512.76|7
1654846620000|2022-06-10 07:37:00|8632.41|8512.41|8632.52|8512.52|8632.55|8512.55|8632.41|8512.41|9
1654846630000|2022-06-10 07:37:10|8632.53|8512.53|8632.29|8512.29|8632.53|8512.53|8632.06|8512.06|7
1654846640000|2022-06-10 07:37:20|8632.36|8512.36|8632.68|8512.68|8632.82|8512.82|8632.36|8512.36|9
1654846650000|2022-06-10 07:37:30|8632.58|8512.58|8632.84|8512.84|8632.84|8512.84|8632.55|8512.55|9
1654846660000|2022-06-10 07:37:40|8632.86|8512.86|8634.06|8514.06|8634.06|8514.06|8632.86|8512.86|10
1654846670000|2022-06-10 07:37:50|8634.15|8514.15|8634.53|8514.53|8634.53|8514.53|8634.15|8514.15|7
1654846680000|2022-06-10 07:38:00|8634.81|8514.81|8635.38|8515.38|8635.51|8515.51|8634.81|8514.81|10
1654846690000|2022-06-10 07:38:10|8635.39|8515.39|8634.89|8514.89|8635.53|8515.53|8634.89|8514.89|10
1654846700000|2022-06-10 07:38:20|8634.83|8514.83|8635.94|8515.94|8635.94|8515.94|8634.67|8514.67|9
1654846710000|2022-06-10 07:38:30|8636.21|8516.21|8636.05|8516.05|8636.36|8516.36|8636|8516|8
1654846720000|2022-06-10 07:38:40|8636.03|8516.03|8636.28|8516.28|8636.28|8516.28|8636.03|8516.03|5
1654846730000|2022-06-10 07:38:50|8636.31|8516.31|8636.25|8516.25|8636.37|8516.37|8636.25|8516.25|6
1654846740000|2022-06-10 07:39:00|8636.21|8516.21|8636.31|8516.31|8636.31|8516.31|8636.21|8516.21|5
1654846750000|2022-06-10 07:39:10|8636.54|8516.54|8636.86|8516.86|8636.95|8516.95|8636.54|8516.54|8
1654846760000|2022-06-10 07:39:20|8636.81|8516.81|8636.27|8516.27|8636.81|8516.81|8635.85|8515.85|9
1654846770000|2022-06-10 07:39:30|8636.32|8516.32|8636.47|8516.47|8636.47|8516.47|8636.25|8516.25|6
1654846780000|2022-06-10 07:39:40|8636.6|8516.6|8637.2|8517.2|8637.2|8517.2|8636.6|8516.6|8
1654846790000|2022-06-10 07:39:50|8637.19|8517.19|8637.07|8517.07|8637.19|8517.19|8637.05|8517.05|7
1654846800000|2022-06-10 07:40:00|8637.03|8517.03|8636.99|8516.99|8637.12|8517.12|8636.99|8516.99|7
1654846810000|2022-06-10 07:40:10|8636.9|8516.9|8636.64|8516.64|8637.07|8517.07|8636.48|8516.48|8
1654846820000|2022-06-10 07:40:20|8636.56|8516.56|8636.42|8516.42|8636.64|8516.64|8636.42|8516.42|9
1654846830000|2022-06-10 07:40:30|8636.56|8516.56|8636.51|8516.51|8636.56|8516.56|8636.46|8516.46|6
1654846840000|2022-06-10 07:40:40|8636.73|8516.73|8635.98|8515.98|8636.84|8516.84|8635.98|8515.98|10
1654846850000|2022-06-10 07:40:50|8636.01|8516.01|8635.85|8515.85|8636.01|8516.01|8635.85|8515.85|4
1654846860000|2022-06-10 07:41:00|8635.86|8515.86|8635.63|8515.63|8635.86|8515.86|8635.63|8515.63|7
1654846870000|2022-06-10 07:41:10|8635.61|8515.61|8635.27|8515.27|8635.61|8515.61|8635.27|8515.27|9
1654846880000|2022-06-10 07:41:20|8635.2|8515.2|8635.18|8515.18|8635.2|8515.2|8635.05|8515.05|8
1654846890000|2022-06-10 07:41:30|8635.23|8515.23|8635.32|8515.32|8635.32|8515.32|8635.22|8515.22|5
1654846900000|2022-06-10 07:41:40|8635.31|8515.31|8635.45|8515.45|8635.5|8515.5|8635.31|8515.31|8
1654846910000|2022-06-10 07:41:50|8635.33|8515.33|8635.31|8515.31|8635.35|8515.35|8635.23|8515.23|7
1654846920000|2022-06-10 07:42:00|8635.27|8515.27|8635.14|8515.14|8635.28|8515.28|8635.14|8515.14|7
1654846930000|2022-06-10 07:42:10|8635.16|8515.16|8635.69|8515.69|8635.69|8515.69|8635.16|8515.16|8
1654846940000|2022-06-10 07:42:20|8635.86|8515.86|8635.92|8515.92|8636.05|8516.05|8635.85|8515.85|7
1654846950000|2022-06-10 07:42:30|8635.83|8515.83|8635.76|8515.76|8635.93|8515.93|8635.76|8515.76|6
1654846960000|2022-06-10 07:42:40|8635.77|8515.77|8635.73|8515.73|8635.83|8515.83|8635.56|8515.56|9
1654846970000|2022-06-10 07:42:50|8636|8516|8636.07|8516.07|8636.29|8516.29|8635.86|8515.86|6
1654846980000|2022-06-10 07:43:00|8635.78|8515.78|8636.78|8516.78|8636.78|8516.78|8635.74|8515.74|9
1654846990000|2022-06-10 07:43:10|8637.01|8517.01|8636.72|8516.72|8637.12|8517.12|8636.7|8516.7|8
1654847000000|2022-06-10 07:43:20|8636.89|8516.89|8637.54|8517.54|8637.56|8517.56|8636.61|8516.61|10
1654847010000|2022-06-10 07:43:30|8637.35|8517.35|8637.79|8517.79|8637.86|8517.86|8637.35|8517.35|7
1654847020000|2022-06-10 07:43:40|8637.8|8517.8|8637.2|8517.2|8637.8|8517.8|8637.02|8517.02|9
1654847030000|2022-06-10 07:43:50|8637.28|8517.28|8636.81|8516.81|8637.33|8517.33|8636.74|8516.74|9
1654847040000|2022-06-10 07:44:00|8636.72|8516.72|8637.33|8517.33|8637.33|8517.33|8636.66|8516.66|7
1654847050000|2022-06-10 07:44:10|8637.3|8517.3|8637.68|8517.68|8637.69|8517.69|8637.3|8517.3|8
1654847060000|2022-06-10 07:44:20|8637.9|8517.9|8638.63|8518.63|8638.68|8518.68|8637.9|8517.9|9
1654847070000|2022-06-10 07:44:30|8638.69|8518.69|8638.77|8518.77|8638.77|8518.77|8638.56|8518.56|8
1654847080000|2022-06-10 07:44:40|8638.61|8518.61|8638.21|8518.21|8638.61|8518.61|8638.21|8518.21|10
1654847090000|2022-06-10 07:44:50|8638.12|8518.12|8639.3|8519.3|8639.3|8519.3|8638.02|8518.02|10
1654847100000|2022-06-10 07:45:00|8639.22|8519.22|8638.27|8518.27|8639.22|8519.22|8638.27|8518.27|10
1654847110000|2022-06-10 07:45:10|8638.06|8518.06|8637.72|8517.72|8638.16|8518.16|8637.72|8517.72|8
1654847120000|2022-06-10 07:45:20|8637.7|8517.7|8637.79|8517.79|8637.84|8517.84|8637.65|8517.65|8
1654847130000|2022-06-10 07:45:30|8637.93|8517.93|8638.71|8518.71|8638.71|8518.71|8637.93|8517.93|9
1654847140000|2022-06-10 07:45:40|8638.72|8518.72|8638.88|8518.88|8638.92|8518.92|8638.7|8518.7|10
1654847150000|2022-06-10 07:45:50|8638.83|8518.83|8638.75|8518.75|8638.83|8518.83|8638.64|8518.64|8
1654847160000|2022-06-10 07:46:00|8638.94|8518.94|8639.52|8519.52|8639.52|8519.52|8638.91|8518.91|8
1654847170000|2022-06-10 07:46:10|8639.53|8519.53|8642.41|8522.41|8642.41|8522.41|8639.53|8519.53|10
1654847180000|2022-06-10 07:46:20|8643.08|8523.08|8643.5|8523.5|8643.5|8523.5|8643.08|8523.08|9
1654847190000|2022-06-10 07:46:30|8643.53|8523.53|8643.69|8523.69|8643.69|8523.69|8643.53|8523.53|10
1654847200000|2022-06-10 07:46:40|8643.73|8523.73|8644.22|8524.22|8644.4|8524.4|8643.73|8523.73|10
1654847210000|2022-06-10 07:46:50|8644.23|8524.23|8645.04|8525.04|8645.13|8525.13|8644.16|8524.16|10
1654847220000|2022-06-10 07:47:00|8645|8525|8645.52|8525.52|8645.52|8525.52|8644.93|8524.93|10
1654847230000|2022-06-10 07:47:10|8645.46|8525.46|8645.46|8525.46|8645.61|8525.61|8645.35|8525.35|7
1654847240000|2022-06-10 07:47:20|8645.37|8525.37|8645.51|8525.51|8645.52|8525.52|8645.32|8525.32|10
1654847250000|2022-06-10 07:47:30|8645.5|8525.5|8645.49|8525.49|8645.57|8525.57|8645.46|8525.46|9
1654847260000|2022-06-10 07:47:40|8645.5|8525.5|8644.33|8524.33|8645.5|8525.5|8644.33|8524.33|8
1654847270000|2022-06-10 07:47:50|8644.18|8524.18|8643.81|8523.81|8644.3|8524.3|8643.81|8523.81|9
1654847280000|2022-06-10 07:48:00|8643.74|8523.74|8641.81|8521.81|8643.74|8523.74|8641.81|8521.81|9
1654847290000|2022-06-10 07:48:10|8641.7|8521.7|8640.4|8520.4|8641.7|8521.7|8640.37|8520.37|10
1654847300000|2022-06-10 07:48:20|8640.53|8520.53|8640.09|8520.09|8640.63|8520.63|8640.09|8520.09|10
1654847310000|2022-06-10 07:48:30|8639.93|8519.93|8638.39|8518.39|8639.93|8519.93|8638.39|8518.39|10
1654847320000|2022-06-10 07:48:40|8637.96|8517.96|8636.14|8516.14|8637.96|8517.96|8636.14|8516.14|10
1654847330000|2022-06-10 07:48:50|8636.12|8516.12|8635.52|8515.52|8636.12|8516.12|8635.52|8515.52|8
1654847340000|2022-06-10 07:49:00|8635.5|8515.5|8635.01|8515.01|8635.75|8515.75|8635.01|8515.01|9
1654847350000|2022-06-10 07:49:10|8635.07|8515.07|8634.73|8514.73|8635.07|8515.07|8634.73|8514.73|8
1654847360000|2022-06-10 07:49:20|8634.67|8514.67|8634.89|8514.89|8635.01|8515.01|8634.59|8514.59|10
1654847370000|2022-06-10 07:49:30|8635.06|8515.06|8634.22|8514.22|8635.12|8515.12|8634.22|8514.22|10
1654847380000|2022-06-10 07:49:40|8634.21|8514.21|8634.03|8514.03|8634.24|8514.24|8634.03|8514.03|7
1654847390000|2022-06-10 07:49:50|8633.97|8513.97|8633.44|8513.44|8634.1|8514.1|8633.44|8513.44|8
1654847400000|2022-06-10 07:50:00|8633.5|8513.5|8633.46|8513.46|8633.55|8513.55|8633.44|8513.44|8
1654847410000|2022-06-10 07:50:10|8633.45|8513.45|8633.56|8513.56|8633.56|8513.56|8633.45|8513.45|6
1654847420000|2022-06-10 07:50:20|8633.63|8513.63|8634|8514|8634.01|8514.01|8633.55|8513.55|9
1654847430000|2022-06-10 07:50:30|8633.8|8513.8|8633.24|8513.24|8634.16|8514.16|8633.16|8513.16|10
1654847440000|2022-06-10 07:50:40|8633.27|8513.27|8633.78|8513.78|8633.78|8513.78|8633|8513|8
1654847450000|2022-06-10 07:50:50|8633.77|8513.77|8633.68|8513.68|8633.82|8513.82|8633.66|8513.66|10
1654847460000|2022-06-10 07:51:00|8633.61|8513.61|8633.18|8513.18|8633.61|8513.61|8633.17|8513.17|10
1654847470000|2022-06-10 07:51:10|8633.16|8513.16|8633.76|8513.76|8633.76|8513.76|8633.13|8513.13|8
1654847480000|2022-06-10 07:51:20|8633.74|8513.74|8634.74|8514.74|8634.74|8514.74|8633.74|8513.74|9
1654847490000|2022-06-10 07:51:30|8635.2|8515.2|8635.41|8515.41|8635.67|8515.67|8635.2|8515.2|10
1654847500000|2022-06-10 07:51:40|8635.44|8515.44|8635.37|8515.37|8635.57|8515.57|8635.35|8515.35|6
1654847510000|2022-06-10 07:51:50|8635.11|8515.11|8635.84|8515.84|8635.84|8515.84|8635.11|8515.11|9
1654847520000|2022-06-10 07:52:00|8635.79|8515.79|8635.66|8515.66|8635.79|8515.79|8635.42|8515.42|9
1654847530000|2022-06-10 07:52:10|8635.64|8515.64|8635.66|8515.66|8635.68|8515.68|8635.59|8515.59|9
1654847540000|2022-06-10 07:52:20|8635.48|8515.48|8634.76|8514.76|8635.48|8515.48|8634.76|8514.76|9
1654847550000|2022-06-10 07:52:30|8634.42|8514.42|8634.14|8514.14|8634.42|8514.42|8634.07|8514.07|8
1654847560000|2022-06-10 07:52:40|8634.07|8514.07|8633.88|8513.88|8634.07|8514.07|8633.88|8513.88|6
1654847570000|2022-06-10 07:52:50|8633.8|8513.8|8633.63|8513.63|8634.05|8514.05|8633.6|8513.6|7
1654847580000|2022-06-10 07:53:00|8633.29|8513.29|8633.58|8513.58|8633.58|8513.58|8633.29|8513.29|9
1654847590000|2022-06-10 07:53:10|8633.69|8513.69|8633.48|8513.48|8633.72|8513.72|8633.48|8513.48|7
1654847600000|2022-06-10 07:53:20|8633.57|8513.57|8633.15|8513.15|8633.57|8513.57|8633.15|8513.15|8
1654847610000|2022-06-10 07:53:30|8633.14|8513.14|8633.42|8513.42|8633.42|8513.42|8632.93|8512.93|9
1654847620000|2022-06-10 07:53:40|8633.32|8513.32|8633.04|8513.04|8633.34|8513.34|8633.02|8513.02|7
1654847630000|2022-06-10 07:53:50|8633.11|8513.11|8632.55|8512.55|8633.11|8513.11|8632.55|8512.55|7
1654847640000|2022-06-10 07:54:00|8632.56|8512.56|8632.12|8512.12|8632.56|8512.56|8632.01|8512.01|7
1654847650000|2022-06-10 07:54:10|8632.06|8512.06|8631.76|8511.76|8632.06|8512.06|8631.58|8511.58|9
1654847660000|2022-06-10 07:54:20|8631.67|8511.67|8631.19|8511.19|8631.67|8511.67|8631.18|8511.18|7
1654847670000|2022-06-10 07:54:30|8631.24|8511.24|8629.95|8509.95|8631.24|8511.24|8629.95|8509.95|5
1654847680000|2022-06-10 07:54:40|8629.99|8509.99|8627.69|8507.69|8629.99|8509.99|8627.69|8507.69|10
1654847690000|2022-06-10 07:54:50|8627.55|8507.55|8627.19|8507.19|8627.72|8507.72|8627.11|8507.11|7
1654847700000|2022-06-10 07:55:00|8624.91|8504.91|8625.02|8505.02|8625.07|8505.07|8624.85|8504.85|9
1654847710000|2022-06-10 07:55:10|8624.91|8504.91|8624.94|8504.94|8625|8505|8624.88|8504.88|5
1654847720000|2022-06-10 07:55:20|8624.95|8504.95|8624.96|8504.96|8624.96|8504.96|8624.85|8504.85|8
1654847730000|2022-06-10 07:55:30|8624.93|8504.93|8624.53|8504.53|8624.93|8504.93|8624.21|8504.21|8
1654847740000|2022-06-10 07:55:40|8624.59|8504.59|8625.35|8505.35|8625.35|8505.35|8624.35|8504.35|8
1654847750000|2022-06-10 07:55:50|8625.62|8505.62|8627.28|8507.28|8627.28|8507.28|8625.62|8505.62|9
1654847760000|2022-06-10 07:56:00|8627.3|8507.3|8627.52|8507.52|8627.52|8507.52|8626.98|8506.98|8
1654847770000|2022-06-10 07:56:10|8627.64|8507.64|8627.9|8507.9|8628.22|8508.22|8627.64|8507.64|10
1654847780000|2022-06-10 07:56:20|8627.95|8507.95|8628.11|8508.11|8628.11|8508.11|8627.71|8507.71|10
1654847790000|2022-06-10 07:56:30|8627.89|8507.89|8628.43|8508.43|8628.57|8508.57|8627.89|8507.89|8
1654847800000|2022-06-10 07:56:40|8628.47|8508.47|8628.71|8508.71|8628.79|8508.79|8628.42|8508.42|10
1654847810000|2022-06-10 07:56:50|8628.7|8508.7|8628.7|8508.7|8628.79|8508.79|8628.58|8508.58|10
1654847820000|2022-06-10 07:57:00|8628.77|8508.77|8628.74|8508.74|8628.8|8508.8|8628.74|8508.74|5
1654847830000|2022-06-10 07:57:10|8628.76|8508.76|8629.53|8509.53|8629.78|8509.78|8628.61|8508.61|10
1654847840000|2022-06-10 07:57:20|8629.4|8509.4|8628.53|8508.53|8629.42|8509.42|8628.53|8508.53|10
1654847850000|2022-06-10 07:57:30|8628.51|8508.51|8627.82|8507.82|8628.56|8508.56|8627.82|8507.82|9
1654847860000|2022-06-10 07:57:40|8627.76|8507.76|8627.33|8507.33|8627.76|8507.76|8627.24|8507.24|7
1654847870000|2022-06-10 07:57:50|8627.31|8507.31|8627.28|8507.28|8627.38|8507.38|8627.18|8507.18|8
1654847880000|2022-06-10 07:58:00|8627.04|8507.04|8627|8507|8627.09|8507.09|8626.82|8506.82|8
1654847890000|2022-06-10 07:58:10|8626.94|8506.94|8627.98|8507.98|8627.98|8507.98|8626.85|8506.85|8
1654847900000|2022-06-10 07:58:20|8627.88|8507.88|8627.62|8507.62|8627.88|8507.88|8627.62|8507.62|7
1654847910000|2022-06-10 07:58:30|8627.56|8507.56|8626.61|8506.61|8627.56|8507.56|8626.56|8506.56|10
1654847920000|2022-06-10 07:58:40|8626.33|8506.33|8626.12|8506.12|8626.35|8506.35|8626.06|8506.06|6
1654847930000|2022-06-10 07:58:50|8625.97|8505.97|8625.12|8505.12|8625.97|8505.97|8625.12|8505.12|10
1654847940000|2022-06-10 07:59:00|8625.03|8505.03|8625.22|8505.22|8625.22|8505.22|8624.92|8504.92|8
1654847950000|2022-06-10 07:59:10|8625.54|8505.54|8624.51|8504.51|8625.54|8505.54|8624.51|8504.51|8
1654847960000|2022-06-10 07:59:20|8624.62|8504.62|8624.4|8504.4|8624.68|8504.68|8624.4|8504.4|10
1654847970000|2022-06-10 07:59:30|8624.62|8504.62|8624.9|8504.9|8624.9|8504.9|8624.58|8504.58|7
1654847980000|2022-06-10 07:59:40|8624.88|8504.88|8624.77|8504.77|8624.97|8504.97|8624.72|8504.72|7
1654847990000|2022-06-10 07:59:50|8624.83|8504.83|8624.03|8504.03|8624.83|8504.83|8624.03|8504.03|10
1654848000000|2022-06-10 08:00:00|8624.25|8504.25|8624.38|8504.38|8624.51|8504.51|8624.24|8504.24|10
1654848010000|2022-06-10 08:00:10|8624.46|8504.46|8624.34|8504.34|8624.52|8504.52|8624.11|8504.11|10
1654848020000|2022-06-10 08:00:20|8624.35|8504.35|8624.53|8504.53|8624.53|8504.53|8623.56|8503.56|9
1654848030000|2022-06-10 08:00:30|8624.57|8504.57|8624.38|8504.38|8624.92|8504.92|8624.38|8504.38|10
1654848040000|2022-06-10 08:00:40|8624.44|8504.44|8624.24|8504.24|8624.44|8504.44|8624.24|8504.24|9
1654848050000|2022-06-10 08:00:50|8624.19|8504.19|8624.47|8504.47|8624.47|8504.47|8624.17|8504.17|10
1654848060000|2022-06-10 08:01:00|8624.68|8504.68|8627.37|8507.37|8627.37|8507.37|8624.68|8504.68|10
1654848070000|2022-06-10 08:01:10|8628.07|8508.07|8632.49|8512.49|8632.85|8512.85|8628.07|8508.07|10
1654848080000|2022-06-10 08:01:20|8632.73|8512.73|8634.07|8514.07|8634.24|8514.24|8632.73|8512.73|9
1654848090000|2022-06-10 08:01:30|8634.17|8514.17|8635.81|8515.81|8635.81|8515.81|8634.16|8514.16|10
1654848100000|2022-06-10 08:01:40|8636.4|8516.4|8636.95|8516.95|8637.19|8517.19|8636.4|8516.4|10
1654848110000|2022-06-10 08:01:50|8636.59|8516.59|8634.78|8514.78|8636.59|8516.59|8634.48|8514.48|10
1654848120000|2022-06-10 08:02:00|8634.4|8514.4|8632.49|8512.49|8634.4|8514.4|8632.4|8512.4|10
1654848130000|2022-06-10 08:02:10|8632.29|8512.29|8631.04|8511.04|8632.39|8512.39|8631.04|8511.04|10
1654848140000|2022-06-10 08:02:20|8631.2|8511.2|8631.26|8511.26|8631.79|8511.79|8631.2|8511.2|10
1654848150000|2022-06-10 08:02:30|8631.04|8511.04|8630.32|8510.32|8631.04|8511.04|8630.14|8510.14|10
1654848160000|2022-06-10 08:02:40|8630.5|8510.5|8629.96|8509.96|8630.53|8510.53|8629.96|8509.96|9
1654848170000|2022-06-10 08:02:50|8629.66|8509.66|8629.3|8509.3|8629.66|8509.66|8629.3|8509.3|7
1654848180000|2022-06-10 08:03:00|8628.85|8508.85|8627.42|8507.42|8628.85|8508.85|8627.34|8507.34|10
1654848190000|2022-06-10 08:03:10|8627.13|8507.13|8625.94|8505.94|8627.29|8507.29|8625.88|8505.88|10
1654848200000|2022-06-10 08:03:20|8625.92|8505.92|8626.05|8506.05|8626.13|8506.13|8625.92|8505.92|10
1654848210000|2022-06-10 08:03:30|8625.99|8505.99|8625.68|8505.68|8625.99|8505.99|8625.68|8505.68|10
1654848220000|2022-06-10 08:03:40|8625.48|8505.48|8625.72|8505.72|8625.72|8505.72|8625.45|8505.45|9
1654848230000|2022-06-10 08:03:50|8625.54|8505.54|8626.47|8506.47|8626.47|8506.47|8625.54|8505.54|10
1654848240000|2022-06-10 08:04:00|8626.44|8506.44|8626.74|8506.74|8626.74|8506.74|8626.33|8506.33|9
1654848250000|2022-06-10 08:04:10|8626.56|8506.56|8626.76|8506.76|8626.76|8506.76|8626.52|8506.52|9
1654848260000|2022-06-10 08:04:20|8626.81|8506.81|8627.24|8507.24|8627.34|8507.34|8626.7|8506.7|9
1654848270000|2022-06-10 08:04:30|8626.81|8506.81|8627.06|8507.06|8627.1|8507.1|8626.75|8506.75|10
1654848280000|2022-06-10 08:04:40|8626.88|8506.88|8626.69|8506.69|8627.09|8507.09|8626.66|8506.66|10
1654848290000|2022-06-10 08:04:50|8626.58|8506.58|8626.5|8506.5|8626.7|8506.7|8626.5|8506.5|9
1654848300000|2022-06-10 08:05:00|8626.42|8506.42|8626.59|8506.59|8626.81|8506.81|8626.42|8506.42|10
1654848310000|2022-06-10 08:05:10|8626.62|8506.62|8627.33|8507.33|8627.33|8507.33|8626.54|8506.54|10
1654848320000|2022-06-10 08:05:20|8627.19|8507.19|8626.83|8506.83|8627.33|8507.33|8626.83|8506.83|9
1654848330000|2022-06-10 08:05:30|8626.72|8506.72|8626.15|8506.15|8626.72|8506.72|8626.06|8506.06|9
1654848340000|2022-06-10 08:05:40|8626.38|8506.38|8627.11|8507.11|8627.11|8507.11|8626.36|8506.36|10
1654848350000|2022-06-10 08:05:50|8627.16|8507.16|8627.49|8507.49|8627.57|8507.57|8627.16|8507.16|10
1654848360000|2022-06-10 08:06:00|8627.27|8507.27|8627.72|8507.72|8627.8|8507.8|8627.15|8507.15|9
1654848370000|2022-06-10 08:06:10|8627.49|8507.49|8627.75|8507.75|8627.75|8507.75|8627.03|8507.03|10
1654848380000|2022-06-10 08:06:20|8627.84|8507.84|8627.92|8507.92|8627.96|8507.96|8627.75|8507.75|7
1654848390000|2022-06-10 08:06:30|8627.79|8507.79|8627.65|8507.65|8627.79|8507.79|8627.65|8507.65|5
1654848400000|2022-06-10 08:06:40|8627.79|8507.79|8627.77|8507.77|8627.85|8507.85|8627.74|8507.74|9
1654848410000|2022-06-10 08:06:50|8627.61|8507.61|8627.96|8507.96|8628.05|8508.05|8627.61|8507.61|9
1654848420000|2022-06-10 08:07:00|8627.92|8507.92|8628.13|8508.13|8628.28|8508.28|8627.91|8507.91|10
1654848430000|2022-06-10 08:07:10|8628.14|8508.14|8628.88|8508.88|8628.88|8508.88|8628.14|8508.14|10
1654848440000|2022-06-10 08:07:20|8628.66|8508.66|8628.39|8508.39|8628.89|8508.89|8628.39|8508.39|9
1654848450000|2022-06-10 08:07:30|8628.47|8508.47|8628.12|8508.12|8628.69|8508.69|8628.12|8508.12|9
1654848460000|2022-06-10 08:07:40|8628.08|8508.08|8627.25|8507.25|8628.15|8508.15|8627.25|8507.25|9
1654848470000|2022-06-10 08:07:50|8627.34|8507.34|8627.15|8507.15|8627.42|8507.42|8626.9|8506.9|9
1654848480000|2022-06-10 08:08:00|8627.27|8507.27|8627.64|8507.64|8627.64|8507.64|8627.27|8507.27|8
1654848490000|2022-06-10 08:08:10|8627.7|8507.7|8630.04|8510.04|8630.2|8510.2|8627.7|8507.7|9
1654848500000|2022-06-10 08:08:20|8630.4|8510.4|8630.98|8510.98|8630.98|8510.98|8630.29|8510.29|9
1654848510000|2022-06-10 08:08:30|8630.96|8510.96|8630.93|8510.93|8630.96|8510.96|8630.69|8510.69|7
1654848520000|2022-06-10 08:08:40|8630.86|8510.86|8629.1|8509.1|8630.86|8510.86|8629.02|8509.02|10
1654848530000|2022-06-10 08:08:50|8628.99|8508.99|8629.42|8509.42|8629.42|8509.42|8628.99|8508.99|6
1654848540000|2022-06-10 08:09:00|8629.6|8509.6|8629.89|8509.89|8629.89|8509.89|8629.6|8509.6|8
1654848550000|2022-06-10 08:09:10|8629.84|8509.84|8630.04|8510.04|8630.04|8510.04|8629.78|8509.78|9
1654848560000|2022-06-10 08:09:20|8629.77|8509.77|8629.7|8509.7|8629.77|8509.77|8629.68|8509.68|6
1654848570000|2022-06-10 08:09:30|8629.63|8509.63|8629.34|8509.34|8629.68|8509.68|8629.33|8509.33|9
1654848580000|2022-06-10 08:09:40|8629.57|8509.57|8630.52|8510.52|8630.52|8510.52|8629.57|8509.57|9
1654848590000|2022-06-10 08:09:50|8630.39|8510.39|8631.44|8511.44|8631.44|8511.44|8630.39|8510.39|9
1654848600000|2022-06-10 08:10:00|8631.43|8511.43|8631.67|8511.67|8631.67|8511.67|8631.31|8511.31|8
1654848610000|2022-06-10 08:10:10|8631.59|8511.59|8631.39|8511.39|8631.72|8511.72|8631.38|8511.38|9
1654848620000|2022-06-10 08:10:20|8631.43|8511.43|8631.81|8511.81|8631.82|8511.82|8631.43|8511.43|9
1654848630000|2022-06-10 08:10:30|8631.95|8511.95|8632.41|8512.41|8632.42|8512.42|8631.95|8511.95|9
1654848640000|2022-06-10 08:10:40|8632.5|8512.5|8631.82|8511.82|8632.53|8512.53|8631.82|8511.82|9
1654848650000|2022-06-10 08:10:50|8631.59|8511.59|8632.22|8512.22|8632.22|8512.22|8631.54|8511.54|9
1654848660000|2022-06-10 08:11:00|8632.13|8512.13|8633.37|8513.37|8633.37|8513.37|8632.04|8512.04|8
1654848670000|2022-06-10 08:11:10|8633.45|8513.45|8636.33|8516.33|8636.33|8516.33|8633.45|8513.45|10
1654848680000|2022-06-10 08:11:20|8636.38|8516.38|8636.45|8516.45|8636.47|8516.47|8636.32|8516.32|7
1654848690000|2022-06-10 08:11:30|8636.39|8516.39|8637.21|8517.21|8637.21|8517.21|8636.25|8516.25|9
1654848700000|2022-06-10 08:11:40|8637.3|8517.3|8637.64|8517.64|8637.86|8517.86|8637.3|8517.3|8
1654848710000|2022-06-10 08:11:50|8637.54|8517.54|8637.43|8517.43|8637.86|8517.86|8637.43|8517.43|8
1654848720000|2022-06-10 08:12:00|8637.34|8517.34|8636.96|8516.96|8637.42|8517.42|8636.84|8516.84|8
1654848730000|2022-06-10 08:12:10|8637.13|8517.13|8638.72|8518.72|8638.72|8518.72|8637.08|8517.08|9
1654848740000|2022-06-10 08:12:20|8638.81|8518.81|8638.94|8518.94|8639.07|8519.07|8638.81|8518.81|8
1654848750000|2022-06-10 08:12:30|8638.91|8518.91|8642.25|8522.25|8642.33|8522.33|8638.81|8518.81|8
1654848760000|2022-06-10 08:12:40|8642.13|8522.13|8642.46|8522.46|8642.67|8522.67|8642.03|8522.03|10
1654848770000|2022-06-10 08:12:50|8642.37|8522.37|8642.45|8522.45|8642.54|8522.54|8642.32|8522.32|9
1654848780000|2022-06-10 08:13:00|8642.71|8522.71|8642.51|8522.51|8642.73|8522.73|8642.41|8522.41|10
1654848790000|2022-06-10 08:13:10|8642.65|8522.65|8640.98|8520.98|8642.65|8522.65|8640.98|8520.98|8
1654848800000|2022-06-10 08:13:20|8640.77|8520.77|8639.62|8519.62|8640.77|8520.77|8639.62|8519.62|7
1654848810000|2022-06-10 08:13:30|8639.54|8519.54|8639.44|8519.44|8640.02|8520.02|8639.44|8519.44|8
1654848820000|2022-06-10 08:13:40|8640.01|8520.01|8639.79|8519.79|8640.55|8520.55|8639.75|8519.75|8
1654848830000|2022-06-10 08:13:50|8639.67|8519.67|8640.06|8520.06|8640.06|8520.06|8639.65|8519.65|8
1654848840000|2022-06-10 08:14:00|8639.95|8519.95|8640.08|8520.08|8640.08|8520.08|8639.95|8519.95|8
1654848850000|2022-06-10 08:14:10|8639.96|8519.96|8639.38|8519.38|8639.96|8519.96|8639.38|8519.38|9
1654848860000|2022-06-10 08:14:20|8639.29|8519.29|8638.7|8518.7|8639.29|8519.29|8638.7|8518.7|10
1654848870000|2022-06-10 08:14:30|8638.92|8518.92|8639.67|8519.67|8639.72|8519.72|8638.92|8518.92|8
1654848880000|2022-06-10 08:14:40|8639.64|8519.64|8636.63|8516.63|8639.69|8519.69|8636.63|8516.63|10
1654848890000|2022-06-10 08:14:50|8636.46|8516.46|8635.23|8515.23|8636.55|8516.55|8635.2|8515.2|8
1654848900000|2022-06-10 08:15:00|8634.96|8514.96|8634.85|8514.85|8635.05|8515.05|8634.68|8514.68|8
1654848910000|2022-06-10 08:15:10|8635.02|8515.02|8634.45|8514.45|8635.02|8515.02|8634.28|8514.28|8
1654848920000|2022-06-10 08:15:20|8634.22|8514.22|8634.25|8514.25|8634.49|8514.49|8634.21|8514.21|10
1654848930000|2022-06-10 08:15:30|8633.95|8513.95|8633.73|8513.73|8633.95|8513.95|8633.55|8513.55|9
1654848940000|2022-06-10 08:15:40|8633.69|8513.69|8634.06|8514.06|8634.56|8514.56|8633.69|8513.69|8
1654848950000|2022-06-10 08:15:50|8633.42|8513.42|8633.76|8513.76|8634.19|8514.19|8633.37|8513.37|10
1654848960000|2022-06-10 08:16:00|8633.48|8513.48|8633.77|8513.77|8633.77|8513.77|8633.29|8513.29|9
1654848970000|2022-06-10 08:16:10|8633.75|8513.75|8633.78|8513.78|8633.85|8513.85|8633.49|8513.49|9
1654848980000|2022-06-10 08:16:20|8633.81|8513.81|8633.69|8513.69|8633.86|8513.86|8633.57|8513.57|9
1654848990000|2022-06-10 08:16:30|8633.61|8513.61|8633.37|8513.37|8633.82|8513.82|8633.37|8513.37|10
1654849000000|2022-06-10 08:16:40|8633.35|8513.35|8633.6|8513.6|8633.61|8513.61|8633.35|8513.35|5
1654849010000|2022-06-10 08:16:50|8633.66|8513.66|8633.35|8513.35|8633.66|8513.66|8633.27|8513.27|7
1654849020000|2022-06-10 08:17:00|8633.16|8513.16|8633.64|8513.64|8633.67|8513.67|8633.14|8513.14|10
1654849030000|2022-06-10 08:17:10|8633.83|8513.83|8633.8|8513.8|8633.89|8513.89|8633.57|8513.57|7
1654849040000|2022-06-10 08:17:20|8633.79|8513.79|8633.73|8513.73|8633.85|8513.85|8633.73|8513.73|7
1654849050000|2022-06-10 08:17:30|8633.65|8513.65|8632.82|8512.82|8633.72|8513.72|8632.81|8512.81|10
1654849060000|2022-06-10 08:17:40|8632.89|8512.89|8632.3|8512.3|8632.96|8512.96|8632.28|8512.28|8
1654849070000|2022-06-10 08:17:50|8632.27|8512.27|8631.76|8511.76|8632.27|8512.27|8631.76|8511.76|8
1654849080000|2022-06-10 08:18:00|8631.7|8511.7|8632.45|8512.45|8632.45|8512.45|8631.67|8511.67|8
1654849090000|2022-06-10 08:18:10|8632.68|8512.68|8633.15|8513.15|8633.15|8513.15|8632.68|8512.68|10
1654849100000|2022-06-10 08:18:20|8632.92|8512.92|8632.6|8512.6|8633|8513|8632.57|8512.57|9
1654849110000|2022-06-10 08:18:30|8632.66|8512.66|8632.72|8512.72|8632.87|8512.87|8632.66|8512.66|10
1654849120000|2022-06-10 08:18:40|8632.71|8512.71|8633.26|8513.26|8633.3|8513.3|8632.71|8512.71|9
1654849130000|2022-06-10 08:18:50|8633.13|8513.13|8633.01|8513.01|8633.13|8513.13|8632.79|8512.79|8
1654849140000|2022-06-10 08:19:00|8633.05|8513.05|8633.43|8513.43|8633.43|8513.43|8632.73|8512.73|10
1654849150000|2022-06-10 08:19:10|8633.41|8513.41|8632.88|8512.88|8633.74|8513.74|8632.88|8512.88|9
1654849160000|2022-06-10 08:19:20|8633.17|8513.17|8633.14|8513.14|8633.28|8513.28|8633.14|8513.14|6
1654849170000|2022-06-10 08:19:30|8633.17|8513.17|8633.01|8513.01|8633.17|8513.17|8633.01|8513.01|9
1654849180000|2022-06-10 08:19:40|8632.3|8512.3|8632.91|8512.91|8633.08|8513.08|8632.3|8512.3|8
1654849190000|2022-06-10 08:19:50|8632.83|8512.83|8632.63|8512.63|8632.88|8512.88|8632.56|8512.56|10
1654849200000|2022-06-10 08:20:00|8632.9|8512.9|8632.55|8512.55|8632.91|8512.91|8632.53|8512.53|9
1654849210000|2022-06-10 08:20:10|8632.5|8512.5|8631.71|8511.71|8632.5|8512.5|8631.71|8511.71|10
1654849220000|2022-06-10 08:20:20|8631.79|8511.79|8631.93|8511.93|8631.93|8511.93|8631.79|8511.79|8
1654849230000|2022-06-10 08:20:30|8631.8|8511.8|8631.69|8511.69|8631.9|8511.9|8631.64|8511.64|9
1654849240000|2022-06-10 08:20:40|8631.62|8511.62|8630.99|8510.99|8631.62|8511.62|8630.84|8510.84|10
1654849250000|2022-06-10 08:20:50|8631.01|8511.01|8630.96|8510.96|8631.03|8511.03|8630.91|8510.91|6
1654849260000|2022-06-10 08:21:00|8631.03|8511.03|8631.08|8511.08|8631.08|8511.08|8630.93|8510.93|9
1654849270000|2022-06-10 08:21:10|8631.07|8511.07|8630.93|8510.93|8631.13|8511.13|8630.93|8510.93|9
1654849280000|2022-06-10 08:21:20|8630.86|8510.86|8631.05|8511.05|8631.21|8511.21|8630.6|8510.6|8
1654849290000|2022-06-10 08:21:30|8631.03|8511.03|8629.94|8509.94|8631.03|8511.03|8629.91|8509.91|9
1654849300000|2022-06-10 08:21:40|8630.07|8510.07|8629.11|8509.11|8630.07|8510.07|8629.11|8509.11|10
1654849310000|2022-06-10 08:21:50|8629.09|8509.09|8628.84|8508.84|8629.29|8509.29|8628.84|8508.84|10
1654849320000|2022-06-10 08:22:00|8628.9|8508.9|8627.31|8507.31|8628.9|8508.9|8627.25|8507.25|10
1654849330000|2022-06-10 08:22:10|8627.24|8507.24|8626.86|8506.86|8627.29|8507.29|8626.86|8506.86|9
1654849340000|2022-06-10 08:22:20|8626.79|8506.79|8626.28|8506.28|8626.79|8506.79|8626.28|8506.28|9
1654849350000|2022-06-10 08:22:30|8626.18|8506.18|8625.6|8505.6|8626.18|8506.18|8625.6|8505.6|8
1654849360000|2022-06-10 08:22:40|8625.96|8505.96|8625.86|8505.86|8626.24|8506.24|8625.86|8505.86|10
1654849370000|2022-06-10 08:22:50|8625.85|8505.85|8625.39|8505.39|8625.85|8505.85|8625.32|8505.32|10
1654849380000|2022-06-10 08:23:00|8625.38|8505.38|8625.74|8505.74|8625.74|8505.74|8625.1|8505.1|9
1654849390000|2022-06-10 08:23:10|8625.79|8505.79|8626.55|8506.55|8626.75|8506.75|8625.79|8505.79|9
1654849400000|2022-06-10 08:23:20|8626.56|8506.56|8625.97|8505.97|8626.62|8506.62|8625.97|8505.97|10
1654849410000|2022-06-10 08:23:30|8625.91|8505.91|8625.93|8505.93|8626.11|8506.11|8625.86|8505.86|9
1654849420000|2022-06-10 08:23:40|8625.87|8505.87|8623.81|8503.81|8625.87|8505.87|8623.65|8503.65|10
1654849430000|2022-06-10 08:23:50|8623.79|8503.79|8623.59|8503.59|8623.79|8503.79|8623.54|8503.54|9
1654849440000|2022-06-10 08:24:00|8623.53|8503.53|8623.6|8503.6|8623.6|8503.6|8623.44|8503.44|7
1654849450000|2022-06-10 08:24:10|8623.51|8503.51|8623.62|8503.62|8623.77|8503.77|8623.51|8503.51|10
1654849460000|2022-06-10 08:24:20|8623.63|8503.63|8622.84|8502.84|8623.63|8503.63|8622.83|8502.83|8
1654849470000|2022-06-10 08:24:30|8622.81|8502.81|8622.71|8502.71|8622.81|8502.81|8622.65|8502.65|6
1654849480000|2022-06-10 08:24:40|8622.64|8502.64|8621.78|8501.78|8622.64|8502.64|8621.78|8501.78|7
1654849490000|2022-06-10 08:24:50|8621.82|8501.82|8621.09|8501.09|8621.82|8501.82|8621.09|8501.09|7
1654849500000|2022-06-10 08:25:00|8620.85|8500.85|8620.52|8500.52|8620.85|8500.85|8620.52|8500.52|9
1654849510000|2022-06-10 08:25:10|8620.35|8500.35|8617.79|8497.79|8620.35|8500.35|8617.79|8497.79|8
1654849520000|2022-06-10 08:25:20|8617.63|8497.63|8616.74|8496.74|8617.63|8497.63|8616.74|8496.74|10
1654849530000|2022-06-10 08:25:30|8616.51|8496.51|8616.46|8496.46|8616.76|8496.76|8616.34|8496.34|10
1654849540000|2022-06-10 08:25:40|8616.44|8496.44|8616.25|8496.25|8616.44|8496.44|8615.98|8495.98|9
1654849550000|2022-06-10 08:25:50|8616.27|8496.27|8615.53|8495.53|8616.27|8496.27|8615.48|8495.48|9
1654849560000|2022-06-10 08:26:00|8615.47|8495.47|8614.59|8494.59|8615.55|8495.55|8614.25|8494.25|10
1654849570000|2022-06-10 08:26:10|8614.46|8494.46|8614.21|8494.21|8614.46|8494.46|8614.03|8494.03|10
1654849580000|2022-06-10 08:26:20|8614.09|8494.09|8614.5|8494.5|8614.52|8494.52|8614.01|8494.01|9
1654849590000|2022-06-10 08:26:30|8614.61|8494.61|8614.65|8494.65|8614.73|8494.73|8614.43|8494.43|9
1654849600000|2022-06-10 08:26:40|8614.62|8494.62|8614.36|8494.36|8614.78|8494.78|8614.09|8494.09|10
1654849610000|2022-06-10 08:26:50|8614.86|8494.86|8614.69|8494.69|8614.92|8494.92|8614.66|8494.66|6
1654849620000|2022-06-10 08:27:00|8614.7|8494.7|8614.03|8494.03|8614.95|8494.95|8614.03|8494.03|10
1654849630000|2022-06-10 08:27:10|8614.16|8494.16|8613.71|8493.71|8614.16|8494.16|8613.71|8493.71|10
1654849640000|2022-06-10 08:27:20|8613.8|8493.8|8614.18|8494.18|8614.18|8494.18|8613.79|8493.79|9
1654849650000|2022-06-10 08:27:30|8613.61|8493.61|8613.75|8493.75|8614.06|8494.06|8613.58|8493.58|10
1654849660000|2022-06-10 08:27:40|8613.7|8493.7|8614.34|8494.34|8614.35|8494.35|8613.7|8493.7|9
1654849670000|2022-06-10 08:27:50|8614.32|8494.32|8614.27|8494.27|8614.53|8494.53|8614.27|8494.27|9
1654849680000|2022-06-10 08:28:00|8614.32|8494.32|8614.62|8494.62|8614.62|8494.62|8614.26|8494.26|9
1654849690000|2022-06-10 08:28:10|8614.7|8494.7|8614.27|8494.27|8614.75|8494.75|8614.27|8494.27|9
1654849700000|2022-06-10 08:28:20|8614.06|8494.06|8614.08|8494.08|8614.18|8494.18|8613.9|8493.9|10
1654849710000|2022-06-10 08:28:30|8614.11|8494.11|8614.04|8494.04|8614.12|8494.12|8613.86|8493.86|9
1654849720000|2022-06-10 08:28:40|8614.03|8494.03|8614.11|8494.11|8614.13|8494.13|8613.76|8493.76|10
1654849730000|2022-06-10 08:28:50|8614.1|8494.1|8614.48|8494.48|8614.48|8494.48|8613.84|8493.84|10
1654849740000|2022-06-10 08:29:00|8614.33|8494.33|8614.97|8494.97|8614.97|8494.97|8614.33|8494.33|8
1654849750000|2022-06-10 08:29:10|8614.89|8494.89|8614.82|8494.82|8614.89|8494.89|8614.79|8494.79|4
1654849760000|2022-06-10 08:29:20|8614.91|8494.91|8615.85|8495.85|8615.85|8495.85|8614.91|8494.91|8
1654849770000|2022-06-10 08:29:30|8615.95|8495.95|8616.47|8496.47|8616.48|8496.48|8615.95|8495.95|9
1654849780000|2022-06-10 08:29:40|8616.49|8496.49|8616.72|8496.72|8616.81|8496.81|8616.49|8496.49|9
1654849790000|2022-06-10 08:29:50|8616.78|8496.78|8616.52|8496.52|8617|8497|8616.45|8496.45|8
1654849800000|2022-06-10 08:30:00|8616.42|8496.42|8617.3|8497.3|8617.37|8497.37|8616.42|8496.42|8
1654849810000|2022-06-10 08:30:10|8617.16|8497.16|8616.52|8496.52|8617.19|8497.19|8616.47|8496.47|8
1654849820000|2022-06-10 08:30:20|8616.49|8496.49|8616.28|8496.28|8616.49|8496.49|8616.12|8496.12|10
1654849830000|2022-06-10 08:30:30|8616.16|8496.16|8615.61|8495.61|8616.16|8496.16|8615.61|8495.61|7
1654849840000|2022-06-10 08:30:40|8615.48|8495.48|8614.69|8494.69|8615.48|8495.48|8614.54|8494.54|10
1654849850000|2022-06-10 08:30:50|8614.65|8494.65|8614.02|8494.02|8614.65|8494.65|8614.02|8494.02|8
1654849860000|2022-06-10 08:31:00|8614.05|8494.05|8613.21|8493.21|8614.07|8494.07|8613.21|8493.21|10
1654849870000|2022-06-10 08:31:10|8613.15|8493.15|8612.56|8492.56|8613.16|8493.16|8612.56|8492.56|10
1654849880000|2022-06-10 08:31:20|8612.47|8492.47|8609.24|8489.24|8612.47|8492.47|8609.24|8489.24|10
1654849890000|2022-06-10 08:31:30|8608.69|8488.69|8609.46|8489.46|8609.46|8489.46|8608.62|8488.62|9
1654849900000|2022-06-10 08:31:40|8609.5|8489.5|8609.89|8489.89|8609.89|8489.89|8609.49|8489.49|10
1654849910000|2022-06-10 08:31:50|8609.99|8489.99|8609.99|8489.99|8610.06|8490.06|8609.77|8489.77|8
1654849920000|2022-06-10 08:32:00|8610.04|8490.04|8611.68|8491.68|8611.68|8491.68|8610.04|8490.04|10
1654849930000|2022-06-10 08:32:10|8611.74|8491.74|8612.44|8492.44|8612.57|8492.57|8611.74|8491.74|10
1654849940000|2022-06-10 08:32:20|8612.31|8492.31|8612.86|8492.86|8612.86|8492.86|8612.31|8492.31|9
1654849950000|2022-06-10 08:32:30|8613.12|8493.12|8614.23|8494.23|8614.23|8494.23|8613.12|8493.12|9
1654849960000|2022-06-10 08:32:40|8614.37|8494.37|8613.74|8493.74|8614.82|8494.82|8613.74|8493.74|10
1654849970000|2022-06-10 08:32:50|8613.77|8493.77|8613.24|8493.24|8613.91|8493.91|8613.24|8493.24|8
1654849980000|2022-06-10 08:33:00|8613.17|8493.17|8611.95|8491.95|8613.17|8493.17|8611.95|8491.95|9
1654849990000|2022-06-10 08:33:10|8612.07|8492.07|8612|8492|8612.07|8492.07|8611.8|8491.8|9
1654850000000|2022-06-10 08:33:20|8612.13|8492.13|8612.55|8492.55|8612.55|8492.55|8611.98|8491.98|10
1654850010000|2022-06-10 08:33:30|8612.54|8492.54|8611.82|8491.82|8612.54|8492.54|8611.82|8491.82|9
1654850020000|2022-06-10 08:33:40|8611.78|8491.78|8611.32|8491.32|8611.78|8491.78|8611.32|8491.32|9
1654850030000|2022-06-10 08:33:50|8610.9|8490.9|8611.02|8491.02|8611.03|8491.03|8610.68|8490.68|9
1654850040000|2022-06-10 08:34:00|8611|8491|8609.95|8489.95|8611|8491|8609.89|8489.89|9
1654850050000|2022-06-10 08:34:10|8610.03|8490.03|8607.97|8487.97|8610.03|8490.03|8607.84|8487.84|10
1654850060000|2022-06-10 08:34:20|8607.74|8487.74|8606.57|8486.57|8607.74|8487.74|8606.35|8486.35|8
1654850070000|2022-06-10 08:34:30|8606.52|8486.52|8606.56|8486.56|8606.67|8486.67|8606.06|8486.06|9
1654850080000|2022-06-10 08:34:40|8606.78|8486.78|8606.86|8486.86|8607.09|8487.09|8606.48|8486.48|10
1654850090000|2022-06-10 08:34:50|8606.95|8486.95|8607.06|8487.06|8607.45|8487.45|8606.95|8486.95|9
1654850100000|2022-06-10 08:35:00|8607.09|8487.09|8606.53|8486.53|8607.09|8487.09|8606.53|8486.53|10
1654850110000|2022-06-10 08:35:10|8606.71|8486.71|8605.93|8485.93|8606.78|8486.78|8605.93|8485.93|10
1654850120000|2022-06-10 08:35:20|8605.92|8485.92|8605.36|8485.36|8606.07|8486.07|8605.35|8485.35|10
1654850130000|2022-06-10 08:35:30|8605.35|8485.35|8603.58|8483.58|8605.35|8485.35|8603.58|8483.58|9
1654850140000|2022-06-10 08:35:40|8603.67|8483.67|8603.66|8483.66|8603.95|8483.95|8603.65|8483.65|10
1654850150000|2022-06-10 08:35:50|8603.41|8483.41|8602.27|8482.27|8603.41|8483.41|8602.27|8482.27|10
1654850160000|2022-06-10 08:36:00|8602.35|8482.35|8602.78|8482.78|8602.78|8482.78|8602.28|8482.28|9
1654850170000|2022-06-10 08:36:10|8602.76|8482.76|8599.9|8479.9|8602.77|8482.77|8599.9|8479.9|9
1654850180000|2022-06-10 08:36:20|8598.67|8478.67|8591.18|8471.18|8598.67|8478.67|8591.18|8471.18|10
1654850190000|2022-06-10 08:36:30|8591.3|8471.3|8591.42|8471.42|8591.64|8471.64|8591.22|8471.22|9
1654850200000|2022-06-10 08:36:40|8591.83|8471.83|8591.65|8471.65|8592.33|8472.33|8591.65|8471.65|9
1654850210000|2022-06-10 08:36:50|8591.95|8471.95|8591.37|8471.37|8592.89|8472.89|8591.34|8471.34|10
1654850220000|2022-06-10 08:37:00|8591.24|8471.24|8592.01|8472.01|8592.05|8472.05|8591.24|8471.24|9
1654850230000|2022-06-10 08:37:10|8592.27|8472.27|8594.84|8474.84|8594.84|8474.84|8592.27|8472.27|10
1654850240000|2022-06-10 08:37:20|8594.48|8474.48|8594.3|8474.3|8594.67|8474.67|8594.29|8474.29|9
1654850250000|2022-06-10 08:37:30|8594.71|8474.71|8594.61|8474.61|8594.73|8474.73|8594.24|8474.24|10
1654850260000|2022-06-10 08:37:40|8594.3|8474.3|8594.63|8474.63|8594.82|8474.82|8594.3|8474.3|10
1654850270000|2022-06-10 08:37:50|8594.79|8474.79|8595.18|8475.18|8595.18|8475.18|8594.61|8474.61|10
1654850280000|2022-06-10 08:38:00|8595.2|8475.2|8595.44|8475.44|8595.46|8475.46|8595.2|8475.2|10
1654850290000|2022-06-10 08:38:10|8595.43|8475.43|8595.46|8475.46|8595.46|8475.46|8595.12|8475.12|8
1654850300000|2022-06-10 08:38:20|8595.45|8475.45|8594.98|8474.98|8595.45|8475.45|8594.98|8474.98|7
1654850310000|2022-06-10 08:38:30|8594.88|8474.88|8595.32|8475.32|8595.32|8475.32|8594.88|8474.88|8
1654850320000|2022-06-10 08:38:40|8595.19|8475.19|8595.23|8475.23|8595.29|8475.29|8595.15|8475.15|6
1654850330000|2022-06-10 08:38:50|8595.06|8475.06|8595.05|8475.05|8595.16|8475.16|8595.04|8475.04|8
1654850340000|2022-06-10 08:39:00|8595.03|8475.03|8594.99|8474.99|8595.03|8475.03|8594.87|8474.87|7
1654850350000|2022-06-10 08:39:10|8594.95|8474.95|8595.15|8475.15|8595.15|8475.15|8594.86|8474.86|7
1654850360000|2022-06-10 08:39:20|8594.67|8474.67|8594.96|8474.96|8594.96|8474.96|8594.67|8474.67|10
1654850370000|2022-06-10 08:39:30|8594.98|8474.98|8594.86|8474.86|8594.98|8474.98|8594.7|8474.7|9
1654850380000|2022-06-10 08:39:40|8594.97|8474.97|8595.74|8475.74|8596.11|8476.11|8594.97|8474.97|10
1654850390000|2022-06-10 08:39:50|8595.94|8475.94|8596.08|8476.08|8596.08|8476.08|8595.94|8475.94|7
1654850400000|2022-06-10 08:40:00|8596.07|8476.07|8595.55|8475.55|8596.09|8476.09|8595.55|8475.55|6
1654850410000|2022-06-10 08:40:10|8595.64|8475.64|8595.69|8475.69|8595.71|8475.71|8595.54|8475.54|9
1654850420000|2022-06-10 08:40:20|8595.72|8475.72|8595.57|8475.57|8595.74|8475.74|8595.57|8475.57|6
1654850430000|2022-06-10 08:40:30|8595.52|8475.52|8596.05|8476.05|8596.05|8476.05|8595.52|8475.52|3
1654850440000|2022-06-10 08:40:40|8596.07|8476.07|8596.98|8476.98|8596.98|8476.98|8595.79|8475.79|9
1654850450000|2022-06-10 08:40:50|8597.87|8477.87|8599.22|8479.22|8599.4|8479.4|8597.87|8477.87|8
1654850460000|2022-06-10 08:41:00|8598.97|8478.97|8598.58|8478.58|8599.22|8479.22|8598.58|8478.58|10
1654850470000|2022-06-10 08:41:10|8598.6|8478.6|8598.51|8478.51|8598.62|8478.62|8598.35|8478.35|10
1654850480000|2022-06-10 08:41:20|8598.58|8478.58|8598.59|8478.59|8598.78|8478.78|8598.58|8478.58|9
1654850490000|2022-06-10 08:41:30|8598.56|8478.56|8599.46|8479.46|8599.46|8479.46|8598.56|8478.56|8
1654850500000|2022-06-10 08:41:40|8599.67|8479.67|8600.38|8480.38|8600.38|8480.38|8599.67|8479.67|10
1654850510000|2022-06-10 08:41:50|8600.42|8480.42|8603.26|8483.26|8603.26|8483.26|8600.42|8480.42|9
1654850520000|2022-06-10 08:42:00|8603.24|8483.24|8603.49|8483.49|8603.49|8483.49|8602.92|8482.92|10
1654850530000|2022-06-10 08:42:10|8603.52|8483.52|8604|8484|8604.03|8484.03|8603.52|8483.52|8
1654850540000|2022-06-10 08:42:20|8604.27|8484.27|8604.3|8484.3|8604.65|8484.65|8604.27|8484.27|9
1654850550000|2022-06-10 08:42:30|8604.19|8484.19|8604.24|8484.24|8604.29|8484.29|8604.02|8484.02|9
1654850560000|2022-06-10 08:42:40|8604.68|8484.68|8604.93|8484.93|8604.93|8484.93|8604.61|8484.61|6
1654850570000|2022-06-10 08:42:50|8605.04|8485.04|8605.21|8485.21|8605.27|8485.27|8605.04|8485.04|9
1654850580000|2022-06-10 08:43:00|8605.11|8485.11|8605.59|8485.59|8605.73|8485.73|8605.11|8485.11|9
1654850590000|2022-06-10 08:43:10|8605.54|8485.54|8605.62|8485.62|8605.62|8485.62|8605.48|8485.48|8
1654850600000|2022-06-10 08:43:20|8605.59|8485.59|8603.56|8483.56|8605.68|8485.68|8603.49|8483.49|7
1654850610000|2022-06-10 08:43:30|8602.45|8482.45|8600.73|8480.73|8602.45|8482.45|8600.73|8480.73|9
1654850620000|2022-06-10 08:43:40|8601.11|8481.11|8601.63|8481.63|8601.63|8481.63|8601.11|8481.11|9
1654850630000|2022-06-10 08:43:50|8601.68|8481.68|8601.5|8481.5|8602.01|8482.01|8601.5|8481.5|10
1654850640000|2022-06-10 08:44:00|8600.14|8480.14|8599.55|8479.55|8600.14|8480.14|8599.55|8479.55|8
1654850650000|2022-06-10 08:44:10|8599.6|8479.6|8599.49|8479.49|8599.6|8479.6|8599.11|8479.11|10
1654850660000|2022-06-10 08:44:20|8600.28|8480.28|8599.51|8479.51|8600.44|8480.44|8599.5|8479.5|10
1654850670000|2022-06-10 08:44:30|8599.67|8479.67|8599.52|8479.52|8599.67|8479.67|8599.36|8479.36|8
1654850680000|2022-06-10 08:44:40|8599.76|8479.76|8599.57|8479.57|8599.76|8479.76|8599.4|8479.4|7
1654850690000|2022-06-10 08:44:50|8599.73|8479.73|8599.66|8479.66|8599.74|8479.74|8599.59|8479.59|9
1654850700000|2022-06-10 08:45:00|8599.31|8479.31|8599.2|8479.2|8599.31|8479.31|8598.58|8478.58|10
1654850710000|2022-06-10 08:45:10|8599.13|8479.13|8599.42|8479.42|8599.42|8479.42|8599.13|8479.13|9
1654850720000|2022-06-10 08:45:20|8599.54|8479.54|8600.12|8480.12|8600.12|8480.12|8599.54|8479.54|9
1654850730000|2022-06-10 08:45:30|8600.14|8480.14|8601.29|8481.29|8601.29|8481.29|8600.14|8480.14|9
1654850740000|2022-06-10 08:45:40|8601.49|8481.49|8602.8|8482.8|8602.8|8482.8|8601.49|8481.49|10
1654850750000|2022-06-10 08:45:50|8602.92|8482.92|8602.8|8482.8|8602.92|8482.92|8602.69|8482.69|7
1654850760000|2022-06-10 08:46:00|8602.91|8482.91|8603.87|8483.87|8603.87|8483.87|8602.91|8482.91|10
1654850770000|2022-06-10 08:46:10|8603.92|8483.92|8604.09|8484.09|8604.13|8484.13|8603.8|8483.8|7
1654850780000|2022-06-10 08:46:20|8604.13|8484.13|8605.15|8485.15|8605.36|8485.36|8604.13|8484.13|10
1654850790000|2022-06-10 08:46:30|8605.07|8485.07|8605.03|8485.03|8605.08|8485.08|8604.93|8484.93|8
1654850800000|2022-06-10 08:46:40|8605.24|8485.24|8605.93|8485.93|8605.93|8485.93|8605.21|8485.21|8
1654850810000|2022-06-10 08:46:50|8605.98|8485.98|8605.76|8485.76|8606.22|8486.22|8605.69|8485.69|10
1654850820000|2022-06-10 08:47:00|8605.75|8485.75|8606.24|8486.24|8606.24|8486.24|8605.62|8485.62|9
1654850830000|2022-06-10 08:47:10|8606.44|8486.44|8606.19|8486.19|8606.46|8486.46|8606.19|8486.19|9
1654850840000|2022-06-10 08:47:20|8606.18|8486.18|8605.91|8485.91|8606.63|8486.63|8605.91|8485.91|9
1654850850000|2022-06-10 08:47:30|8605.97|8485.97|8606.53|8486.53|8606.53|8486.53|8605.97|8485.97|7
1654850860000|2022-06-10 08:47:40|8606.45|8486.45|8606.67|8486.67|8606.67|8486.67|8606.39|8486.39|9
1654850870000|2022-06-10 08:47:50|8606.76|8486.76|8608.18|8488.18|8608.19|8488.19|8606.76|8486.76|10
1654850880000|2022-06-10 08:48:00|8608.23|8488.23|8608.24|8488.24|8608.45|8488.45|8608.23|8488.23|9
1654850890000|2022-06-10 08:48:10|8608.25|8488.25|8609.26|8489.26|8609.26|8489.26|8608.25|8488.25|6
1654850900000|2022-06-10 08:48:20|8609.36|8489.36|8609.32|8489.32|8609.45|8489.45|8609.05|8489.05|10
1654850910000|2022-06-10 08:48:30|8609.37|8489.37|8609.32|8489.32|8609.48|8489.48|8609.32|8489.32|6
1654850920000|2022-06-10 08:48:40|8609.27|8489.27|8609.47|8489.47|8609.59|8489.59|8609.27|8489.27|9
1654850930000|2022-06-10 08:48:50|8609.52|8489.52|8610.04|8490.04|8610.19|8490.19|8609.48|8489.48|10
1654850940000|2022-06-10 08:49:00|8610.03|8490.03|8610.34|8490.34|8610.34|8490.34|8610|8490|9
1654850950000|2022-06-10 08:49:10|8609.93|8489.93|8610.8|8490.8|8610.8|8490.8|8609.93|8489.93|8
1654850960000|2022-06-10 08:49:20|8610.94|8490.94|8610.65|8490.65|8610.94|8490.94|8610.52|8490.52|10
1654850970000|2022-06-10 08:49:30|8611.2|8491.2|8610.54|8490.54|8611.23|8491.23|8610.54|8490.54|9
1654850980000|2022-06-10 08:49:40|8610.46|8490.46|8610.46|8490.46|8610.53|8490.53|8610.44|8490.44|6
1654850990000|2022-06-10 08:49:50|8609.98|8489.98|8608.23|8488.23|8609.98|8489.98|8608.17|8488.17|10
1654851000000|2022-06-10 08:50:00|8608.09|8488.09|8607.73|8487.73|8608.18|8488.18|8607.51|8487.51|9
1654851010000|2022-06-10 08:50:10|8607.66|8487.66|8607.75|8487.75|8607.75|8487.75|8607.56|8487.56|5
1654851020000|2022-06-10 08:50:20|8608|8488|8608.26|8488.26|8608.26|8488.26|8608|8488|6
1654851030000|2022-06-10 08:50:30|8608.16|8488.16|8607.95|8487.95|8608.2|8488.2|8607.9|8487.9|6
1654851040000|2022-06-10 08:50:40|8607.94|8487.94|8607.82|8487.82|8608.02|8488.02|8607.8|8487.8|6
1654851050000|2022-06-10 08:50:50|8607.79|8487.79|8607.15|8487.15|8607.87|8487.87|8607.15|8487.15|7
1654851060000|2022-06-10 08:51:00|8607.08|8487.08|8607.54|8487.54|8607.54|8487.54|8607.02|8487.02|9
1654851070000|2022-06-10 08:51:10|8607.47|8487.47|8607.37|8487.37|8607.47|8487.47|8607.07|8487.07|8
1654851080000|2022-06-10 08:51:20|8607.32|8487.32|8607.51|8487.51|8607.56|8487.56|8607.25|8487.25|7
1654851090000|2022-06-10 08:51:30|8607.5|8487.5|8607.49|8487.49|8607.56|8487.56|8607.49|8487.49|3
1654851100000|2022-06-10 08:51:40|8607.55|8487.55|8607.68|8487.68|8607.68|8487.68|8607.43|8487.43|6
1654851110000|2022-06-10 08:51:50|8608.01|8488.01|8608.68|8488.68|8608.92|8488.92|8608.01|8488.01|9
1654851120000|2022-06-10 08:52:00|8608.66|8488.66|8608.06|8488.06|8608.96|8488.96|8608.06|8488.06|10
1654851130000|2022-06-10 08:52:10|8607.97|8487.97|8606.99|8486.99|8608|8488|8606.99|8486.99|10
1654851140000|2022-06-10 08:52:20|8606.87|8486.87|8606.32|8486.32|8606.87|8486.87|8606.24|8486.24|6
1654851150000|2022-06-10 08:52:30|8606.15|8486.15|8605.39|8485.39|8606.15|8486.15|8605.39|8485.39|9
1654851160000|2022-06-10 08:52:40|8605.46|8485.46|8605.62|8485.62|8605.62|8485.62|8605.37|8485.37|9
1654851170000|2022-06-10 08:52:50|8605.64|8485.64|8604.68|8484.68|8605.64|8485.64|8604.68|8484.68|9
1654851180000|2022-06-10 08:53:00|8604.69|8484.69|8604.06|8484.06|8604.69|8484.69|8604.06|8484.06|9
1654851190000|2022-06-10 08:53:10|8604.11|8484.11|8603.98|8483.98|8604.21|8484.21|8603.98|8483.98|8
1654851200000|2022-06-10 08:53:20|8603.97|8483.97|8603.25|8483.25|8603.97|8483.97|8603.25|8483.25|8
1654851210000|2022-06-10 08:53:30|8603.17|8483.17|8602.33|8482.33|8603.17|8483.17|8602.33|8482.33|9
1654851220000|2022-06-10 08:53:40|8602.18|8482.18|8602.64|8482.64|8602.64|8482.64|8602.16|8482.16|6
1654851230000|2022-06-10 08:53:50|8602.6|8482.6|8601.47|8481.47|8602.67|8482.67|8601.47|8481.47|10
1654851240000|2022-06-10 08:54:00|8601.42|8481.42|8601.61|8481.61|8601.64|8481.64|8601.42|8481.42|8
1654851250000|2022-06-10 08:54:10|8601.6|8481.6|8601.86|8481.86|8601.86|8481.86|8601.6|8481.6|5
1654851260000|2022-06-10 08:54:20|8601.94|8481.94|8601.64|8481.64|8601.97|8481.97|8601.63|8481.63|8
1654851270000|2022-06-10 08:54:30|8600.79|8480.79|8600.04|8480.04|8600.79|8480.79|8600.04|8480.04|9
1654851280000|2022-06-10 08:54:40|8600|8480|8600.62|8480.62|8600.65|8480.65|8599.91|8479.91|10
1654851290000|2022-06-10 08:54:50|8600.53|8480.53|8600.74|8480.74|8600.77|8480.77|8600.53|8480.53|9
1654851300000|2022-06-10 08:55:00|8600.68|8480.68|8600.52|8480.52|8600.68|8480.68|8600.52|8480.52|5
1654851310000|2022-06-10 08:55:10|8600.79|8480.79|8601.09|8481.09|8601.15|8481.15|8600.79|8480.79|9
1654851320000|2022-06-10 08:55:20|8601.31|8481.31|8601.97|8481.97|8602.01|8482.01|8601.31|8481.31|10
1654851330000|2022-06-10 08:55:30|8602|8482|8601.6|8481.6|8602|8482|8601.57|8481.57|8
1654851340000|2022-06-10 08:55:40|8601.63|8481.63|8601.61|8481.61|8601.72|8481.72|8601.48|8481.48|8
1654851350000|2022-06-10 08:55:50|8601.62|8481.62|8602.2|8482.2|8602.2|8482.2|8601.57|8481.57|8
1654851360000|2022-06-10 08:56:00|8602.4|8482.4|8602.1|8482.1|8602.46|8482.46|8602.09|8482.09|8
1654851370000|2022-06-10 08:56:10|8601.94|8481.94|8602.25|8482.25|8602.31|8482.31|8601.65|8481.65|10
1654851380000|2022-06-10 08:56:20|8602.15|8482.15|8602.52|8482.52|8602.52|8482.52|8602.15|8482.15|8
1654851390000|2022-06-10 08:56:30|8602.72|8482.72|8601.81|8481.81|8602.79|8482.79|8601.81|8481.81|8
1654851400000|2022-06-10 08:56:40|8601.77|8481.77|8600.57|8480.57|8601.77|8481.77|8600.57|8480.57|10
1654851410000|2022-06-10 08:56:50|8600.54|8480.54|8600.32|8480.32|8600.54|8480.54|8600.31|8480.31|9
1654851420000|2022-06-10 08:57:00|8600.33|8480.33|8599.63|8479.63|8600.34|8480.34|8599.63|8479.63|8
1654851430000|2022-06-10 08:57:10|8599.08|8479.08|8598.82|8478.82|8599.08|8479.08|8598.09|8478.09|10
1654851440000|2022-06-10 08:57:20|8599.2|8479.2|8599.19|8479.19|8599.37|8479.37|8599.08|8479.08|10
1654851450000|2022-06-10 08:57:30|8599.16|8479.16|8597.86|8477.86|8599.16|8479.16|8597.86|8477.86|10
1654851460000|2022-06-10 08:57:40|8597.88|8477.88|8597.22|8477.22|8598.1|8478.1|8597.22|8477.22|10
1654851470000|2022-06-10 08:57:50|8597.21|8477.21|8597.04|8477.04|8597.35|8477.35|8596.99|8476.99|10
1654851480000|2022-06-10 08:58:00|8597.15|8477.15|8598.06|8478.06|8598.06|8478.06|8597.15|8477.15|10
1654851490000|2022-06-10 08:58:10|8597.95|8477.95|8598|8478|8598.13|8478.13|8597.94|8477.94|9
1654851500000|2022-06-10 08:58:20|8597.72|8477.72|8597.81|8477.81|8597.81|8477.81|8597.69|8477.69|5
1654851510000|2022-06-10 08:58:30|8597.71|8477.71|8596.71|8476.71|8597.87|8477.87|8596.59|8476.59|10
1654851520000|2022-06-10 08:58:40|8596.65|8476.65|8596.63|8476.63|8596.7|8476.7|8596.54|8476.54|10
1654851530000|2022-06-10 08:58:50|8596.62|8476.62|8596.03|8476.03|8596.62|8476.62|8595.99|8475.99|7
1654851540000|2022-06-10 08:59:00|8596.12|8476.12|8595.43|8475.43|8596.36|8476.36|8595.43|8475.43|9
1654851550000|2022-06-10 08:59:10|8595.03|8475.03|8595.61|8475.61|8595.61|8475.61|8595.03|8475.03|10
1654851560000|2022-06-10 08:59:20|8595.63|8475.63|8595.5|8475.5|8595.71|8475.71|8595.47|8475.47|10
1654851570000|2022-06-10 08:59:30|8595.15|8475.15|8594.52|8474.52|8595.15|8475.15|8594.46|8474.46|7
1654851580000|2022-06-10 08:59:40|8594.51|8474.51|8595|8475|8595|8475|8594.45|8474.45|9
1654851590000|2022-06-10 08:59:50|8594.99|8474.99|8595.26|8475.26|8595.33|8475.33|8594.99|8474.99|8
1654851600000|2022-06-10 09:00:00|8595.25|8475.25|8595.49|8475.49|8595.49|8475.49|8595.13|8475.13|7
1654851610000|2022-06-10 09:00:10|8595.53|8475.53|8595.57|8475.57|8595.77|8475.77|8595.53|8475.53|9
1654851620000|2022-06-10 09:00:20|8595.55|8475.55|8595.62|8475.62|8595.89|8475.89|8595.52|8475.52|9
1654851630000|2022-06-10 09:00:30|8595.63|8475.63|8595.25|8475.25|8595.63|8475.63|8595.11|8475.11|10
1654851640000|2022-06-10 09:00:40|8595.27|8475.27|8595.15|8475.15|8595.28|8475.28|8595.09|8475.09|8
1654851650000|2022-06-10 09:00:50|8595|8475|8594.65|8474.65|8595|8475|8594.63|8474.63|10
1654851660000|2022-06-10 09:01:00|8594.8|8474.8|8595.3|8475.3|8595.3|8475.3|8594.76|8474.76|8
1654851670000|2022-06-10 09:01:10|8595.66|8475.66|8596.01|8476.01|8596.04|8476.04|8595.59|8475.59|10
1654851680000|2022-06-10 09:01:20|8596.06|8476.06|8598.41|8478.41|8598.42|8478.42|8596.06|8476.06|9
1654851690000|2022-06-10 09:01:30|8598.44|8478.44|8598.22|8478.22|8598.44|8478.44|8598.21|8478.21|9
1654851700000|2022-06-10 09:01:40|8598.18|8478.18|8598.69|8478.69|8598.71|8478.71|8598.17|8478.17|7
1654851710000|2022-06-10 09:01:50|8598.77|8478.77|8599.29|8479.29|8599.29|8479.29|8598.72|8478.72|10
1654851720000|2022-06-10 09:02:00|8599.68|8479.68|8602.12|8482.12|8602.12|8482.12|8599.68|8479.68|10
1654851730000|2022-06-10 09:02:10|8602.19|8482.19|8601.87|8481.87|8603|8483|8601.87|8481.87|10
1654851740000|2022-06-10 09:02:20|8601.81|8481.81|8604.18|8484.18|8604.18|8484.18|8601.81|8481.81|10
1654851750000|2022-06-10 09:02:30|8604.2|8484.2|8604.34|8484.34|8604.35|8484.35|8604.11|8484.11|10
1654851760000|2022-06-10 09:02:40|8604.38|8484.38|8603.9|8483.9|8604.49|8484.49|8602.93|8482.93|9
1654851770000|2022-06-10 09:02:50|8603.86|8483.86|8603.87|8483.87|8603.97|8483.97|8603.77|8483.77|8
1654851780000|2022-06-10 09:03:00|8603.85|8483.85|8604.45|8484.45|8604.45|8484.45|8603.83|8483.83|9
1654851790000|2022-06-10 09:03:10|8604.43|8484.43|8604.23|8484.23|8604.43|8484.43|8604.15|8484.15|8
1654851800000|2022-06-10 09:03:20|8604.03|8484.03|8603.2|8483.2|8604.03|8484.03|8603.2|8483.2|9
1654851810000|2022-06-10 09:03:30|8602.66|8482.66|8602.67|8482.67|8602.7|8482.7|8601.82|8481.82|10
1654851820000|2022-06-10 09:03:40|8602.85|8482.85|8601.39|8481.39|8602.95|8482.95|8601.39|8481.39|10
1654851830000|2022-06-10 09:03:50|8601.27|8481.27|8600.84|8480.84|8601.4|8481.4|8600.84|8480.84|7
1654851840000|2022-06-10 09:04:00|8600.52|8480.52|8597.8|8477.8|8600.61|8480.61|8597.8|8477.8|9
1654851850000|2022-06-10 09:04:10|8597.45|8477.45|8593.76|8473.76|8597.6|8477.6|8593.76|8473.76|9
1654851860000|2022-06-10 09:04:20|8593.52|8473.52|8592.66|8472.66|8593.52|8473.52|8592.54|8472.54|10
1654851870000|2022-06-10 09:04:30|8592.69|8472.69|8591.55|8471.55|8592.69|8472.69|8591.15|8471.15|10
1654851880000|2022-06-10 09:04:40|8592.03|8472.03|8591.94|8471.94|8592.3|8472.3|8591.94|8471.94|9
1654851890000|2022-06-10 09:04:50|8591.88|8471.88|8592.62|8472.62|8592.73|8472.73|8591.88|8471.88|9
1654851900000|2022-06-10 09:05:00|8592.72|8472.72|8592.64|8472.64|8592.97|8472.97|8592.56|8472.56|8
1654851910000|2022-06-10 09:05:10|8592.52|8472.52|8592.26|8472.26|8592.56|8472.56|8592.14|8472.14|9
1654851920000|2022-06-10 09:05:20|8592.16|8472.16|8592.63|8472.63|8592.66|8472.66|8591.98|8471.98|10
1654851930000|2022-06-10 09:05:30|8592.61|8472.61|8591.85|8471.85|8592.64|8472.64|8591.84|8471.84|10
1654851940000|2022-06-10 09:05:40|8591.8|8471.8|8591.57|8471.57|8591.82|8471.82|8591.57|8471.57|10
1654851950000|2022-06-10 09:05:50|8591.63|8471.63|8591.11|8471.11|8591.66|8471.66|8591.05|8471.05|9
1654851960000|2022-06-10 09:06:00|8591.08|8471.08|8589.78|8469.78|8591.26|8471.26|8589.78|8469.78|10
1654851970000|2022-06-10 09:06:10|8589.28|8469.28|8588.85|8468.85|8589.28|8469.28|8588.75|8468.75|9
1654851980000|2022-06-10 09:06:20|8588.84|8468.84|8589.23|8469.23|8589.24|8469.24|8588.6|8468.6|9
1654851990000|2022-06-10 09:06:30|8589.3|8469.3|8588.99|8468.99|8589.3|8469.3|8588.94|8468.94|10
1654852000000|2022-06-10 09:06:40|8589.01|8469.01|8588.93|8468.93|8589.04|8469.04|8588.9|8468.9|7
1654852010000|2022-06-10 09:06:50|8589.03|8469.03|8589.17|8469.17|8589.28|8469.28|8589.01|8469.01|9
1654852020000|2022-06-10 09:07:00|8589.09|8469.09|8589.19|8469.19|8589.19|8469.19|8588.83|8468.83|9
1654852030000|2022-06-10 09:07:10|8589.12|8469.12|8589.01|8469.01|8589.17|8469.17|8589.01|8469.01|8
1654852040000|2022-06-10 09:07:20|8588.79|8468.79|8589.27|8469.27|8589.27|8469.27|8588.76|8468.76|8
1654852050000|2022-06-10 09:07:30|8589.25|8469.25|8589.32|8469.32|8589.35|8469.35|8589.15|8469.15|9
1654852060000|2022-06-10 09:07:40|8589.33|8469.33|8589.36|8469.36|8589.36|8469.36|8589.15|8469.15|9
1654852070000|2022-06-10 09:07:50|8589.82|8469.82|8590.39|8470.39|8590.57|8470.57|8589.82|8469.82|10
1654852080000|2022-06-10 09:08:00|8590.38|8470.38|8590.38|8470.38|8590.41|8470.41|8590.38|8470.38|3
1654852090000|2022-06-10 09:08:10|8590.42|8470.42|8589.3|8469.3|8590.42|8470.42|8589.27|8469.27|10
1654852100000|2022-06-10 09:08:20|8589.06|8469.06|8588.35|8468.35|8589.06|8469.06|8588.21|8468.21|10
1654852110000|2022-06-10 09:08:30|8588.1|8468.1|8587.7|8467.7|8588.1|8468.1|8587.58|8467.58|8
1654852120000|2022-06-10 09:08:40|8587.67|8467.67|8586.96|8466.96|8587.72|8467.72|8586.96|8466.96|10
1654852130000|2022-06-10 09:08:50|8586.95|8466.95|8587.94|8467.94|8587.95|8467.95|8586.95|8466.95|9
1654852140000|2022-06-10 09:09:00|8587.93|8467.93|8588.11|8468.11|8588.15|8468.15|8587.93|8467.93|8
1654852150000|2022-06-10 09:09:10|8587.98|8467.98|8586.97|8466.97|8587.98|8467.98|8586.97|8466.97|8
1654852160000|2022-06-10 09:09:20|8586.72|8466.72|8584.45|8464.45|8586.72|8466.72|8584.34|8464.34|10
1654852170000|2022-06-10 09:09:30|8584.42|8464.42|8583.32|8463.32|8584.57|8464.57|8583.32|8463.32|10
1654852180000|2022-06-10 09:09:40|8583.28|8463.28|8581.67|8461.67|8583.33|8463.33|8581.67|8461.67|9
1654852190000|2022-06-10 09:09:50|8581.45|8461.45|8580.02|8460.02|8581.46|8461.46|8579.99|8459.99|10
1654852200000|2022-06-10 09:10:00|8578.65|8458.65|8573.36|8453.36|8578.65|8458.65|8573.36|8453.36|10
1654852210000|2022-06-10 09:10:10|8573.24|8453.24|8571.6|8451.6|8573.24|8453.24|8571.56|8451.56|10
1654852220000|2022-06-10 09:10:20|8571.32|8451.32|8569.06|8449.06|8571.32|8451.32|8569.06|8449.06|10
1654852230000|2022-06-10 09:10:30|8568.88|8448.88|8569.65|8449.65|8569.78|8449.78|8568.39|8448.39|10
1654852240000|2022-06-10 09:10:40|8569.26|8449.26|8569.84|8449.84|8569.88|8449.88|8569.26|8449.26|10
1654852250000|2022-06-10 09:10:50|8570.31|8450.31|8570.69|8450.69|8570.83|8450.83|8570.31|8450.31|10
1654852260000|2022-06-10 09:11:00|8570.49|8450.49|8570.22|8450.22|8570.64|8450.64|8569.94|8449.94|10
1654852270000|2022-06-10 09:11:10|8570.16|8450.16|8570.21|8450.21|8570.21|8450.21|8569.8|8449.8|9
1654852280000|2022-06-10 09:11:20|8570.28|8450.28|8570.42|8450.42|8570.59|8450.59|8569.91|8449.91|10
1654852290000|2022-06-10 09:11:30|8570.7|8450.7|8570.59|8450.59|8570.7|8450.7|8570.55|8450.55|9
1654852300000|2022-06-10 09:11:40|8571.04|8451.04|8571.87|8451.87|8571.87|8451.87|8571.04|8451.04|10
1654852310000|2022-06-10 09:11:50|8571.8|8451.8|8571.53|8451.53|8572.15|8452.15|8571.44|8451.44|10
1654852320000|2022-06-10 09:12:00|8571.36|8451.36|8569.76|8449.76|8571.45|8451.45|8569.76|8449.76|10
1654852330000|2022-06-10 09:12:10|8570.1|8450.1|8570.97|8450.97|8571.15|8451.15|8570.03|8450.03|10
1654852340000|2022-06-10 09:12:20|8571|8451|8571.51|8451.51|8571.51|8451.51|8570.81|8450.81|10
1654852350000|2022-06-10 09:12:30|8571.72|8451.72|8571.46|8451.46|8571.72|8451.72|8571.19|8451.19|10
1654852360000|2022-06-10 09:12:40|8571.56|8451.56|8572.09|8452.09|8572.09|8452.09|8571.33|8451.33|10
1654852370000|2022-06-10 09:12:50|8572.11|8452.11|8572.08|8452.08|8572.72|8452.72|8572.08|8452.08|9
1654852380000|2022-06-10 09:13:00|8571.99|8451.99|8572.7|8452.7|8572.7|8452.7|8571.99|8451.99|9
1654852390000|2022-06-10 09:13:10|8572.9|8452.9|8573.53|8453.53|8573.78|8453.78|8572.9|8452.9|10
1654852400000|2022-06-10 09:13:20|8573.66|8453.66|8573.44|8453.44|8573.66|8453.66|8573.32|8453.32|6
1654852410000|2022-06-10 09:13:30|8573.32|8453.32|8573.15|8453.15|8573.32|8453.32|8572.88|8452.88|10
1654852420000|2022-06-10 09:13:40|8573.06|8453.06|8573.53|8453.53|8573.53|8453.53|8573.06|8453.06|10
1654852430000|2022-06-10 09:13:50|8573.2|8453.2|8573.36|8453.36|8573.6|8453.6|8573.2|8453.2|10
1654852440000|2022-06-10 09:14:00|8573.44|8453.44|8573.75|8453.75|8573.75|8453.75|8573.44|8453.44|10
1654852450000|2022-06-10 09:14:10|8573.85|8453.85|8574.11|8454.11|8574.35|8454.35|8573.83|8453.83|10
1654852460000|2022-06-10 09:14:20|8574.3|8454.3|8573.55|8453.55|8574.39|8454.39|8573.55|8453.55|9
1654852470000|2022-06-10 09:14:30|8573.56|8453.56|8573.42|8453.42|8573.57|8453.57|8573.19|8453.19|9
1654852480000|2022-06-10 09:14:40|8573.01|8453.01|8572.39|8452.39|8573.01|8453.01|8572.39|8452.39|9
1654852490000|2022-06-10 09:14:50|8572.21|8452.21|8570.33|8450.33|8572.21|8452.21|8570.33|8450.33|10
1654852500000|2022-06-10 09:15:00|8570.34|8450.34|8569.93|8449.93|8570.41|8450.41|8569.93|8449.93|10
1654852510000|2022-06-10 09:15:10|8569.9|8449.9|8570|8450|8570.35|8450.35|8569.9|8449.9|9
1654852520000|2022-06-10 09:15:20|8570.31|8450.31|8570.97|8450.97|8570.97|8450.97|8570.31|8450.31|10
1654852530000|2022-06-10 09:15:30|8570.7|8450.7|8571.36|8451.36|8571.36|8451.36|8570.7|8450.7|10
1654852540000|2022-06-10 09:15:40|8571.23|8451.23|8564.36|8444.36|8571.23|8451.23|8564.36|8444.36|10
1654852550000|2022-06-10 09:15:50|8563.89|8443.89|8562.57|8442.57|8563.89|8443.89|8562.07|8442.07|10
1654852560000|2022-06-10 09:16:00|8562.49|8442.49|8563.16|8443.16|8563.16|8443.16|8561.94|8441.94|10
1654852570000|2022-06-10 09:16:10|8563.03|8443.03|8563.23|8443.23|8563.28|8443.28|8562.72|8442.72|10
1654852580000|2022-06-10 09:16:20|8563.1|8443.1|8562.82|8442.82|8563.19|8443.19|8562.58|8442.58|8
1654852590000|2022-06-10 09:16:30|8563.13|8443.13|8563.18|8443.18|8563.38|8443.38|8562.96|8442.96|10
1654852600000|2022-06-10 09:16:40|8563.27|8443.27|8563.46|8443.46|8563.46|8443.46|8562.96|8442.96|10
1654852610000|2022-06-10 09:16:50|8563.66|8443.66|8562.55|8442.55|8563.66|8443.66|8562.51|8442.51|8
1654852620000|2022-06-10 09:17:00|8562.66|8442.66|8562.41|8442.41|8562.81|8442.81|8562.41|8442.41|7
1654852630000|2022-06-10 09:17:10|8562.3|8442.3|8561.76|8441.76|8563.46|8443.46|8561.76|8441.76|10
1654852640000|2022-06-10 09:17:20|8561.63|8441.63|8560.85|8440.85|8561.64|8441.64|8560.85|8440.85|9
1654852650000|2022-06-10 09:17:30|8560.7|8440.7|8560.02|8440.02|8560.7|8440.7|8560|8440|10
1654852660000|2022-06-10 09:17:40|8560.05|8440.05|8560.21|8440.21|8560.22|8440.22|8559.95|8439.95|7
1654852670000|2022-06-10 09:17:50|8560.28|8440.28|8559.92|8439.92|8560.28|8440.28|8559.92|8439.92|9
1654852680000|2022-06-10 09:18:00|8559.78|8439.78|8557.76|8437.76|8559.78|8439.78|8557.76|8437.76|10
1654852690000|2022-06-10 09:18:10|8557.49|8437.49|8552.45|8432.45|8557.49|8437.49|8552.45|8432.45|10
1654852700000|2022-06-10 09:18:20|8552.25|8432.25|8547.03|8427.03|8552.25|8432.25|8547.03|8427.03|10
1654852710000|2022-06-10 09:18:30|8547.04|8427.04|8546.28|8426.28|8547.06|8427.06|8546.22|8426.22|10
1654852720000|2022-06-10 09:18:40|8546.18|8426.18|8545.62|8425.62|8546.36|8426.36|8545.29|8425.29|10
1654852730000|2022-06-10 09:18:50|8545.86|8425.86|8545.13|8425.13|8546.14|8426.14|8544.7|8424.7|10
1654852740000|2022-06-10 09:19:00|8544.09|8424.09|8538|8418|8544.09|8424.09|8538|8418|10
1654852750000|2022-06-10 09:19:10|8535.27|8415.27|8527.2|8407.2|8535.27|8415.27|8527.2|8407.2|10
1654852760000|2022-06-10 09:19:20|8527.64|8407.64|8527.7|8407.7|8528.21|8408.21|8527.06|8407.06|10
1654852770000|2022-06-10 09:19:30|8527.02|8407.02|8522.04|8402.04|8527.3|8407.3|8522.04|8402.04|10
1654852780000|2022-06-10 09:19:40|8521.64|8401.64|8518.36|8398.36|8521.64|8401.64|8518.36|8398.36|10
1654852790000|2022-06-10 09:19:50|8518.37|8398.37|8516.64|8396.64|8518.37|8398.37|8516.64|8396.64|10
1654852800000|2022-06-10 09:20:00|8516.59|8396.59|8517.2|8397.2|8517.42|8397.42|8516.59|8396.59|10
1654852810000|2022-06-10 09:20:10|8517.56|8397.56|8517.82|8397.82|8518.11|8398.11|8517.56|8397.56|9
1654852820000|2022-06-10 09:20:20|8517.74|8397.74|8518.08|8398.08|8518.08|8398.08|8517.47|8397.47|10
1654852830000|2022-06-10 09:20:30|8518.25|8398.25|8521.17|8401.17|8521.17|8401.17|8518.25|8398.25|10
1654852840000|2022-06-10 09:20:40|8521.35|8401.35|8524.07|8404.07|8524.07|8404.07|8521.35|8401.35|10
1654852850000|2022-06-10 09:20:50|8524.69|8404.69|8528.89|8408.89|8528.89|8408.89|8524.69|8404.69|10
1654852860000|2022-06-10 09:21:00|8528.97|8408.97|8530.77|8410.77|8530.79|8410.79|8528.97|8408.97|10
1654852870000|2022-06-10 09:21:10|8530.87|8410.87|8532.4|8412.4|8532.92|8412.92|8530.87|8410.87|10
1654852880000|2022-06-10 09:21:20|8532.37|8412.37|8534.53|8414.53|8534.53|8414.53|8532.37|8412.37|10
1654852890000|2022-06-10 09:21:30|8534.36|8414.36|8538.75|8418.75|8539.15|8419.15|8534.36|8414.36|10
1654852900000|2022-06-10 09:21:40|8538.58|8418.58|8540.12|8420.12|8540.81|8420.81|8538.42|8418.42|10
1654852910000|2022-06-10 09:21:50|8539.49|8419.49|8538|8418|8539.49|8419.49|8538|8418|10
1654852920000|2022-06-10 09:22:00|8537.85|8417.85|8538.23|8418.23|8538.75|8418.75|8537.85|8417.85|10
1654852930000|2022-06-10 09:22:10|8538.02|8418.02|8539.29|8419.29|8539.49|8419.49|8538.02|8418.02|10
1654852940000|2022-06-10 09:22:20|8539.54|8419.54|8541.86|8421.86|8542.08|8422.08|8539.54|8419.54|10
1654852950000|2022-06-10 09:22:30|8541.33|8421.33|8542.18|8422.18|8542.65|8422.65|8541.33|8421.33|10
1654852960000|2022-06-10 09:22:40|8542|8422|8546.01|8426.01|8546.08|8426.08|8542|8422|10
1654852970000|2022-06-10 09:22:50|8547.06|8427.06|8549.59|8429.59|8549.59|8429.59|8546.85|8426.85|10
1654852980000|2022-06-10 09:23:00|8550.09|8430.09|8555.66|8435.66|8555.71|8435.71|8550.09|8430.09|9
1654852990000|2022-06-10 09:23:10|8556.18|8436.18|8558.74|8438.74|8558.74|8438.74|8556.18|8436.18|10
1654853000000|2022-06-10 09:23:20|8559.18|8439.18|8562.06|8442.06|8562.06|8442.06|8559.18|8439.18|10
1654853010000|2022-06-10 09:23:30|8562.39|8442.39|8560.06|8440.06|8562.39|8442.39|8560.06|8440.06|10
1654853020000|2022-06-10 09:23:40|8559.2|8439.2|8558.57|8438.57|8559.7|8439.7|8558.5|8438.5|10
1654853030000|2022-06-10 09:23:50|8558.87|8438.87|8560.6|8440.6|8560.6|8440.6|8558.87|8438.87|10
1654853040000|2022-06-10 09:24:00|8560.31|8440.31|8561.47|8441.47|8561.47|8441.47|8560.31|8440.31|10
1654853050000|2022-06-10 09:24:10|8561.82|8441.82|8560.61|8440.61|8562.1|8442.1|8560.61|8440.61|10
1654853060000|2022-06-10 09:24:20|8560.65|8440.65|8559.3|8439.3|8560.9|8440.9|8559.3|8439.3|10
1654853070000|2022-06-10 09:24:30|8559.29|8439.29|8559.36|8439.36|8559.9|8439.9|8559.25|8439.25|10
1654853080000|2022-06-10 09:24:40|8558.9|8438.9|8559.65|8439.65|8559.83|8439.83|8558.9|8438.9|10
1654853090000|2022-06-10 09:24:50|8559.18|8439.18|8559.88|8439.88|8559.91|8439.91|8558.98|8438.98|10
1654853100000|2022-06-10 09:25:00|8559.87|8439.87|8560.44|8440.44|8560.97|8440.97|8559.87|8439.87|10
1654853110000|2022-06-10 09:25:10|8560.39|8440.39|8560.88|8440.88|8560.88|8440.88|8560.24|8440.24|8
1654853120000|2022-06-10 09:25:20|8560.9|8440.9|8559.94|8439.94|8560.9|8440.9|8559.94|8439.94|8
1654853130000|2022-06-10 09:25:30|8560.1|8440.1|8560.37|8440.37|8560.5|8440.5|8559.99|8439.99|10
1654853140000|2022-06-10 09:25:40|8560.48|8440.48|8561.68|8441.68|8561.68|8441.68|8560.44|8440.44|9
1654853150000|2022-06-10 09:25:50|8561.57|8441.57|8561.47|8441.47|8561.87|8441.87|8561.46|8441.46|10
1654853160000|2022-06-10 09:26:00|8561.58|8441.58|8560.92|8440.92|8561.58|8441.58|8560.89|8440.89|10
1654853170000|2022-06-10 09:26:10|8560.82|8440.82|8561.69|8441.69|8561.69|8441.69|8560.58|8440.58|10
1654853180000|2022-06-10 09:26:20|8561.4|8441.4|8562.87|8442.87|8562.87|8442.87|8561.19|8441.19|10
1654853190000|2022-06-10 09:26:30|8563.33|8443.33|8564.32|8444.32|8564.32|8444.32|8563.33|8443.33|10
1654853200000|2022-06-10 09:26:40|8564.38|8444.38|8564.16|8444.16|8564.72|8444.72|8564.16|8444.16|9
1654853210000|2022-06-10 09:26:50|8563.99|8443.99|8563.81|8443.81|8564.03|8444.03|8562.91|8442.91|10
1654853220000|2022-06-10 09:27:00|8563.87|8443.87|8563.84|8443.84|8563.9|8443.9|8563.59|8443.59|10
1654853230000|2022-06-10 09:27:10|8563.89|8443.89|8564.54|8444.54|8564.54|8444.54|8563.83|8443.83|9
1654853240000|2022-06-10 09:27:20|8564.58|8444.58|8564.12|8444.12|8564.71|8444.71|8563.78|8443.78|9
1654853250000|2022-06-10 09:27:30|8564|8444|8565.02|8445.02|8565.02|8445.02|8564|8444|10
1654853260000|2022-06-10 09:27:40|8565.03|8445.03|8566.31|8446.31|8566.43|8446.43|8565.01|8445.01|10
1654853270000|2022-06-10 09:27:50|8566.35|8446.35|8567.24|8447.24|8567.24|8447.24|8566.32|8446.32|9
1654853280000|2022-06-10 09:28:00|8567.51|8447.51|8568.59|8448.59|8568.59|8448.59|8567.45|8447.45|10
1654853290000|2022-06-10 09:28:10|8568.62|8448.62|8568.46|8448.46|8569.51|8449.51|8568.46|8448.46|10
1654853300000|2022-06-10 09:28:20|8568.53|8448.53|8568.28|8448.28|8568.56|8448.56|8568.04|8448.04|10
1654853310000|2022-06-10 09:28:30|8568.3|8448.3|8568.25|8448.25|8568.35|8448.35|8568.19|8448.19|10
1654853320000|2022-06-10 09:28:40|8568.22|8448.22|8567.66|8447.66|8568.22|8448.22|8567.66|8447.66|9
1654853330000|2022-06-10 09:28:50|8567.56|8447.56|8566.32|8446.32|8567.56|8447.56|8566.32|8446.32|9
1654853340000|2022-06-10 09:29:00|8566.24|8446.24|8564.66|8444.66|8566.24|8446.24|8564.66|8444.66|10
1654853350000|2022-06-10 09:29:10|8564.6|8444.6|8564.25|8444.25|8564.6|8444.6|8563.84|8443.84|9
1654853360000|2022-06-10 09:29:20|8564.21|8444.21|8564.89|8444.89|8564.89|8444.89|8564.21|8444.21|10
1654853370000|2022-06-10 09:29:30|8564.74|8444.74|8565.27|8445.27|8565.41|8445.41|8564.74|8444.74|10
1654853380000|2022-06-10 09:29:40|8565.2|8445.2|8565.09|8445.09|8565.27|8445.27|8564.96|8444.96|9
1654853390000|2022-06-10 09:29:50|8564.99|8444.99|8565.46|8445.46|8565.51|8445.51|8564.87|8444.87|8
1654853400000|2022-06-10 09:30:00|8565.58|8445.58|8568|8448|8568.08|8448.08|8565.58|8445.58|9
1654853410000|2022-06-10 09:30:10|8567.99|8447.99|8566.77|8446.77|8567.99|8447.99|8566.26|8446.26|10
1654853420000|2022-06-10 09:30:20|8566.76|8446.76|8567.58|8447.58|8567.85|8447.85|8566.76|8446.76|9
1654853430000|2022-06-10 09:30:30|8567.56|8447.56|8566.37|8446.37|8567.56|8447.56|8566.37|8446.37|10
1654853440000|2022-06-10 09:30:40|8566.21|8446.21|8566.04|8446.04|8566.35|8446.35|8566.04|8446.04|9
1654853450000|2022-06-10 09:30:50|8566.03|8446.03|8567.05|8447.05|8567.05|8447.05|8566.03|8446.03|8
1654853460000|2022-06-10 09:31:00|8567.13|8447.13|8568.52|8448.52|8568.52|8448.52|8567.13|8447.13|9
1654853470000|2022-06-10 09:31:10|8568.76|8448.76|8569.79|8449.79|8569.79|8449.79|8568.76|8448.76|10
1654853480000|2022-06-10 09:31:20|8569.94|8449.94|8569.51|8449.51|8570.05|8450.05|8569.37|8449.37|10
1654853490000|2022-06-10 09:31:30|8569.59|8449.59|8569.28|8449.28|8569.59|8449.59|8569.06|8449.06|10
1654853500000|2022-06-10 09:31:40|8569.34|8449.34|8569.44|8449.44|8569.46|8449.46|8569.09|8449.09|10
1654853510000|2022-06-10 09:31:50|8569.5|8449.5|8568.84|8448.84|8569.53|8449.53|8568.84|8448.84|10
1654853520000|2022-06-10 09:32:00|8568.94|8448.94|8568.82|8448.82|8569.08|8449.08|8568.6|8448.6|9
1654853530000|2022-06-10 09:32:10|8568.69|8448.69|8567.39|8447.39|8569.36|8449.36|8567.39|8447.39|10
1654853540000|2022-06-10 09:32:20|8567.28|8447.28|8566.73|8446.73|8567.32|8447.32|8566.37|8446.37|10
1654853550000|2022-06-10 09:32:30|8566.81|8446.81|8566.13|8446.13|8566.81|8446.81|8566.13|8446.13|9
1654853560000|2022-06-10 09:32:40|8565.97|8445.97|8564.66|8444.66|8565.97|8445.97|8564.62|8444.62|10
1654853570000|2022-06-10 09:32:50|8564.74|8444.74|8564.7|8444.7|8564.82|8444.82|8564.56|8444.56|10
1654853580000|2022-06-10 09:33:00|8564.71|8444.71|8565.02|8445.02|8565.03|8445.03|8564.71|8444.71|9
1654853590000|2022-06-10 09:33:10|8564.99|8444.99|8564.23|8444.23|8564.99|8444.99|8564.23|8444.23|9
1654853600000|2022-06-10 09:33:20|8564.06|8444.06|8563.5|8443.5|8564.06|8444.06|8563.5|8443.5|9
1654853610000|2022-06-10 09:33:30|8563.49|8443.49|8562.49|8442.49|8563.49|8443.49|8562.35|8442.35|10
1654853620000|2022-06-10 09:33:40|8563.16|8443.16|8563.01|8443.01|8563.33|8443.33|8562.95|8442.95|10
1654853630000|2022-06-10 09:33:50|8562.87|8442.87|8562.09|8442.09|8562.87|8442.87|8562.05|8442.05|10
1654853640000|2022-06-10 09:34:00|8562.3|8442.3|8561.9|8441.9|8562.57|8442.57|8561.67|8441.67|8
1654853650000|2022-06-10 09:34:10|8561.95|8441.95|8561.89|8441.89|8561.97|8441.97|8561.43|8441.43|9
1654853660000|2022-06-10 09:34:20|8561.86|8441.86|8561.65|8441.65|8561.86|8441.86|8561.45|8441.45|9
1654853670000|2022-06-10 09:34:30|8561.43|8441.43|8561.79|8441.79|8562.09|8442.09|8561.43|8441.43|10
1654853680000|2022-06-10 09:34:40|8562|8442|8562.27|8442.27|8562.56|8442.56|8561.89|8441.89|9
1654853690000|2022-06-10 09:34:50|8562.25|8442.25|8561.75|8441.75|8562.25|8442.25|8561.75|8441.75|9
1654853700000|2022-06-10 09:35:00|8561.77|8441.77|8561.6|8441.6|8561.77|8441.77|8561.42|8441.42|8
1654853710000|2022-06-10 09:35:10|8561.58|8441.58|8558.06|8438.06|8561.58|8441.58|8558.06|8438.06|10
1654853720000|2022-06-10 09:35:20|8558.15|8438.15|8556.49|8436.49|8558.15|8438.15|8556.49|8436.49|9
1654853730000|2022-06-10 09:35:30|8556.05|8436.05|8554.17|8434.17|8556.05|8436.05|8554.05|8434.05|10
1654853740000|2022-06-10 09:35:40|8554.15|8434.15|8552.81|8432.81|8554.15|8434.15|8552.73|8432.73|9
1654853750000|2022-06-10 09:35:50|8552.91|8432.91|8550.15|8430.15|8552.91|8432.91|8550.15|8430.15|9
1654853760000|2022-06-10 09:36:00|8550.05|8430.05|8550.88|8430.88|8550.9|8430.9|8550.05|8430.05|9
1654853770000|2022-06-10 09:36:10|8551.1|8431.1|8551.14|8431.14|8551.65|8431.65|8551.1|8431.1|10
1654853780000|2022-06-10 09:36:20|8550.87|8430.87|8550.92|8430.92|8551.54|8431.54|8550.87|8430.87|8
1654853790000|2022-06-10 09:36:30|8550.75|8430.75|8548.65|8428.65|8550.75|8430.75|8548.6|8428.6|10
1654853800000|2022-06-10 09:36:40|8548.64|8428.64|8546.75|8426.75|8548.64|8428.64|8546.75|8426.75|10
1654853810000|2022-06-10 09:36:50|8546.66|8426.66|8545.09|8425.09|8546.66|8426.66|8545.09|8425.09|10
1654853820000|2022-06-10 09:37:00|8545.11|8425.11|8545.8|8425.8|8545.8|8425.8|8544.9|8424.9|10
1654853830000|2022-06-10 09:37:10|8546|8426|8547.43|8427.43|8547.43|8427.43|8546|8426|10
1654853840000|2022-06-10 09:37:20|8547.28|8427.28|8546.76|8426.76|8547.61|8427.61|8546.76|8426.76|10
1654853850000|2022-06-10 09:37:30|8546.77|8426.77|8546.45|8426.45|8547.29|8427.29|8546.25|8426.25|10
1654853860000|2022-06-10 09:37:40|8546.44|8426.44|8544.89|8424.89|8546.44|8426.44|8544.89|8424.89|10
1654853870000|2022-06-10 09:37:50|8544.99|8424.99|8544.57|8424.57|8545.3|8425.3|8544.46|8424.46|10
1654853880000|2022-06-10 09:38:00|8544.69|8424.69|8546.53|8426.53|8546.89|8426.89|8544.69|8424.69|10
1654853890000|2022-06-10 09:38:10|8547.51|8427.51|8547.82|8427.82|8547.93|8427.93|8546.52|8426.52|10
1654853900000|2022-06-10 09:38:20|8548.05|8428.05|8548.57|8428.57|8548.99|8428.99|8548.05|8428.05|10
1654853910000|2022-06-10 09:38:30|8548.55|8428.55|8546.86|8426.86|8548.7|8428.7|8546.86|8426.86|10
1654853920000|2022-06-10 09:38:40|8546.72|8426.72|8545.8|8425.8|8546.72|8426.72|8545.74|8425.74|10
1654853930000|2022-06-10 09:38:50|8544.84|8424.84|8543.74|8423.74|8545.26|8425.26|8543.74|8423.74|10
1654853940000|2022-06-10 09:39:00|8543.92|8423.92|8543.68|8423.68|8544.31|8424.31|8543.52|8423.52|10
1654853950000|2022-06-10 09:39:10|8543.33|8423.33|8542|8422|8543.33|8423.33|8541.72|8421.72|10
1654853960000|2022-06-10 09:39:20|8542.31|8422.31|8543.03|8423.03|8543.29|8423.29|8542.29|8422.29|9
1654853970000|2022-06-10 09:39:30|8542.9|8422.9|8544.07|8424.07|8544.12|8424.12|8542.9|8422.9|9
1654853980000|2022-06-10 09:39:40|8544.11|8424.11|8544.82|8424.82|8544.9|8424.9|8544.11|8424.11|9
1654853990000|2022-06-10 09:39:50|8545.32|8425.32|8545.77|8425.77|8546|8426|8545.21|8425.21|10
1654854000000|2022-06-10 09:40:00|8546.19|8426.19|8546.62|8426.62|8546.92|8426.92|8546.01|8426.01|10
1654854010000|2022-06-10 09:40:10|8546.58|8426.58|8545.75|8425.75|8546.65|8426.65|8545.75|8425.75|10
1654854020000|2022-06-10 09:40:20|8546.19|8426.19|8545.97|8425.97|8546.61|8426.61|8545.91|8425.91|10
1654854030000|2022-06-10 09:40:30|8545.91|8425.91|8545.63|8425.63|8545.91|8425.91|8545.48|8425.48|9
1654854040000|2022-06-10 09:40:40|8545.45|8425.45|8545.6|8425.6|8545.69|8425.69|8545.23|8425.23|9
1654854050000|2022-06-10 09:40:50|8545.44|8425.44|8545.72|8425.72|8545.86|8425.86|8545.37|8425.37|8
1654854060000|2022-06-10 09:41:00|8545.68|8425.68|8545.21|8425.21|8545.68|8425.68|8545.17|8425.17|8
1654854070000|2022-06-10 09:41:10|8545|8425|8544.01|8424.01|8545|8425|8544.01|8424.01|9
1654854080000|2022-06-10 09:41:20|8544.08|8424.08|8544.02|8424.02|8544.3|8424.3|8544.02|8424.02|9
1654854090000|2022-06-10 09:41:30|8543.94|8423.94|8544.02|8424.02|8544.02|8424.02|8543.77|8423.77|10
1654854100000|2022-06-10 09:41:40|8544.17|8424.17|8544.47|8424.47|8544.72|8424.72|8544.08|8424.08|9
1654854110000|2022-06-10 09:41:50|8544.71|8424.71|8544.53|8424.53|8544.91|8424.91|8544.52|8424.52|7
1654854120000|2022-06-10 09:42:00|8544.83|8424.83|8546.35|8426.35|8546.35|8426.35|8544.83|8424.83|10
1654854130000|2022-06-10 09:42:10|8546.3|8426.3|8546.4|8426.4|8546.59|8426.59|8546.3|8426.3|9
1654854140000|2022-06-10 09:42:20|8546.38|8426.38|8548.24|8428.24|8548.24|8428.24|8546.38|8426.38|9
1654854150000|2022-06-10 09:42:30|8548.32|8428.32|8548.67|8428.67|8549|8429|8548.3|8428.3|10
1654854160000|2022-06-10 09:42:40|8548.63|8428.63|8549.01|8429.01|8549.09|8429.09|8548.59|8428.59|10
1654854170000|2022-06-10 09:42:50|8549.1|8429.1|8551.22|8431.22|8551.22|8431.22|8549.08|8429.08|10
1654854180000|2022-06-10 09:43:00|8551.08|8431.08|8552.08|8432.08|8552.08|8432.08|8550.97|8430.97|9
1654854190000|2022-06-10 09:43:10|8552.47|8432.47|8552.6|8432.6|8552.84|8432.84|8552.47|8432.47|10
1654854200000|2022-06-10 09:43:20|8552.54|8432.54|8553.38|8433.38|8553.38|8433.38|8552.54|8432.54|9
1654854210000|2022-06-10 09:43:30|8553.41|8433.41|8553.21|8433.21|8553.41|8433.41|8553.16|8433.16|9
1654854220000|2022-06-10 09:43:40|8553.15|8433.15|8556.25|8436.25|8556.25|8436.25|8553.15|8433.15|8
1654854230000|2022-06-10 09:43:50|8556.44|8436.44|8556.33|8436.33|8556.69|8436.69|8555.83|8435.83|9
1654854240000|2022-06-10 09:44:00|8557.08|8437.08|8557.67|8437.67|8557.67|8437.67|8557.08|8437.08|9
1654854250000|2022-06-10 09:44:10|8557.62|8437.62|8557.12|8437.12|8557.76|8437.76|8557.12|8437.12|10
1654854260000|2022-06-10 09:44:20|8557.18|8437.18|8557.36|8437.36|8557.41|8437.41|8557.18|8437.18|9
1654854270000|2022-06-10 09:44:30|8557.16|8437.16|8556.3|8436.3|8557.16|8437.16|8556.3|8436.3|9
1654854280000|2022-06-10 09:44:40|8556.16|8436.16|8554.61|8434.61|8556.16|8436.16|8554.61|8434.61|10
1654854290000|2022-06-10 09:44:50|8554.53|8434.53|8554.11|8434.11|8554.53|8434.53|8553.79|8433.79|9
1654854300000|2022-06-10 09:45:00|8553.95|8433.95|8553.83|8433.83|8553.97|8433.97|8553.57|8433.57|10
1654854310000|2022-06-10 09:45:10|8553.85|8433.85|8554.12|8434.12|8554.22|8434.22|8553.83|8433.83|10
1654854320000|2022-06-10 09:45:20|8554.1|8434.1|8554.2|8434.2|8554.41|8434.41|8554.1|8434.1|9
1654854330000|2022-06-10 09:45:30|8554.19|8434.19|8554.83|8434.83|8554.99|8434.99|8554.19|8434.19|10
1654854340000|2022-06-10 09:45:40|8554.77|8434.77|8554.49|8434.49|8554.84|8434.84|8554.48|8434.48|10
1654854350000|2022-06-10 09:45:50|8554.61|8434.61|8554.78|8434.78|8554.78|8434.78|8554.61|8434.61|8
1654854360000|2022-06-10 09:46:00|8554.8|8434.8|8555.6|8435.6|8555.6|8435.6|8554.65|8434.65|10
1654854370000|2022-06-10 09:46:10|8555.64|8435.64|8556.47|8436.47|8556.47|8436.47|8555.64|8435.64|10
1654854380000|2022-06-10 09:46:20|8556.42|8436.42|8556.35|8436.35|8556.42|8436.42|8556.21|8436.21|8
1654854390000|2022-06-10 09:46:30|8556.25|8436.25|8556.3|8436.3|8556.35|8436.35|8556.22|8436.22|9
1654854400000|2022-06-10 09:46:40|8556.38|8436.38|8556.98|8436.98|8556.99|8436.99|8556.38|8436.38|8
1654854410000|2022-06-10 09:46:50|8557.14|8437.14|8557.16|8437.16|8557.18|8437.18|8557.03|8437.03|8
1654854420000|2022-06-10 09:47:00|8557.11|8437.11|8555.26|8435.26|8557.18|8437.18|8555.26|8435.26|10
1654854430000|2022-06-10 09:47:10|8555.14|8435.14|8554.28|8434.28|8555.2|8435.2|8554.28|8434.28|10
1654854440000|2022-06-10 09:47:20|8553.78|8433.78|8552.7|8432.7|8553.78|8433.78|8552.6|8432.6|10
1654854450000|2022-06-10 09:47:30|8552.76|8432.76|8550.13|8430.13|8552.76|8432.76|8550.13|8430.13|10
1654854460000|2022-06-10 09:47:40|8550.15|8430.15|8548.8|8428.8|8550.15|8430.15|8548.75|8428.75|10
1654854470000|2022-06-10 09:47:50|8548.65|8428.65|8547.72|8427.72|8548.65|8428.65|8547.72|8427.72|9
1654854480000|2022-06-10 09:48:00|8547.74|8427.74|8547.08|8427.08|8547.74|8427.74|8546.54|8426.54|9
1654854490000|2022-06-10 09:48:10|8547.1|8427.1|8543.98|8423.98|8547.1|8427.1|8543.98|8423.98|10
1654854500000|2022-06-10 09:48:20|8543.95|8423.95|8543.12|8423.12|8543.95|8423.95|8543.01|8423.01|10
1654854510000|2022-06-10 09:48:30|8542.96|8422.96|8540.62|8420.62|8542.96|8422.96|8540.56|8420.56|10
1654854520000|2022-06-10 09:48:40|8540.79|8420.79|8539.82|8419.82|8540.88|8420.88|8539.82|8419.82|10
1654854530000|2022-06-10 09:48:50|8539.59|8419.59|8539.31|8419.31|8539.8|8419.8|8539.31|8419.31|10
1654854540000|2022-06-10 09:49:00|8537.89|8417.89|8538.53|8418.53|8538.53|8418.53|8537.57|8417.57|10
1654854550000|2022-06-10 09:49:10|8538.47|8418.47|8537.8|8417.8|8538.63|8418.63|8537.8|8417.8|10
1654854560000|2022-06-10 09:49:20|8538.23|8418.23|8537.41|8417.41|8538.23|8418.23|8537.35|8417.35|9
1654854570000|2022-06-10 09:49:30|8536.59|8416.59|8535.89|8415.89|8536.59|8416.59|8535.87|8415.87|10
1654854580000|2022-06-10 09:49:40|8535.78|8415.78|8533.79|8413.79|8535.78|8415.78|8533.79|8413.79|10
1654854590000|2022-06-10 09:49:50|8533.7|8413.7|8532.9|8412.9|8533.77|8413.77|8532.9|8412.9|10
1654854600000|2022-06-10 09:50:00|8532.72|8412.72|8532.23|8412.23|8532.8|8412.8|8532.04|8412.04|10
1654854610000|2022-06-10 09:50:10|8532.25|8412.25|8532.07|8412.07|8532.49|8412.49|8532.07|8412.07|10
1654854620000|2022-06-10 09:50:20|8532.08|8412.08|8533.86|8413.86|8533.86|8413.86|8532.08|8412.08|10
1654854630000|2022-06-10 09:50:30|8533.5|8413.5|8532.74|8412.74|8533.86|8413.86|8532.58|8412.58|10
1654854640000|2022-06-10 09:50:40|8533.21|8413.21|8532.19|8412.19|8533.4|8413.4|8532.19|8412.19|10
1654854650000|2022-06-10 09:50:50|8532.09|8412.09|8528.93|8408.93|8532.09|8412.09|8528.93|8408.93|10
1654854660000|2022-06-10 09:51:00|8528.33|8408.33|8528.52|8408.52|8528.73|8408.73|8528.24|8408.24|10
1654854670000|2022-06-10 09:51:10|8528.06|8408.06|8527.6|8407.6|8528.35|8408.35|8526.84|8406.84|10
1654854680000|2022-06-10 09:51:20|8527.61|8407.61|8527.58|8407.58|8527.63|8407.63|8527.27|8407.27|10
1654854690000|2022-06-10 09:51:30|8527.44|8407.44|8527.88|8407.88|8528.34|8408.34|8527.44|8407.44|9
1654854700000|2022-06-10 09:51:40|8527.93|8407.93|8526.39|8406.39|8528.09|8408.09|8526.26|8406.26|10
1654854710000|2022-06-10 09:51:50|8526.63|8406.63|8525.86|8405.86|8526.63|8406.63|8525.86|8405.86|10
1654854720000|2022-06-10 09:52:00|8525.21|8405.21|8525.18|8405.18|8526.06|8406.06|8525.02|8405.02|10
1654854730000|2022-06-10 09:52:10|8524.69|8404.69|8522.87|8402.87|8525.06|8405.06|8522.87|8402.87|10
1654854740000|2022-06-10 09:52:20|8522.61|8402.61|8517.16|8397.16|8522.61|8402.61|8517.16|8397.16|10
1654854750000|2022-06-10 09:52:30|8518.06|8398.06|8514.24|8394.24|8518.06|8398.06|8514.24|8394.24|10
1654854760000|2022-06-10 09:52:40|8513.67|8393.67|8509.49|8389.49|8513.67|8393.67|8509.43|8389.43|10
1654854770000|2022-06-10 09:52:50|8509.61|8389.61|8508.98|8388.98|8509.61|8389.61|8508.16|8388.16|10
1654854780000|2022-06-10 09:53:00|8509.26|8389.26|8511.55|8391.55|8511.55|8391.55|8509.17|8389.17|10
1654854790000|2022-06-10 09:53:10|8511.84|8391.84|8516.55|8396.55|8516.55|8396.55|8511.84|8391.84|10
1654854800000|2022-06-10 09:53:20|8516.64|8396.64|8517.86|8397.86|8517.86|8397.86|8516.64|8396.64|10
1654854810000|2022-06-10 09:53:30|8517.76|8397.76|8518.61|8398.61|8518.61|8398.61|8517.41|8397.41|10
1654854820000|2022-06-10 09:53:40|8518.8|8398.8|8520.05|8400.05|8520.12|8400.12|8518.36|8398.36|10
1654854830000|2022-06-10 09:53:50|8518.61|8398.61|8518.27|8398.27|8518.84|8398.84|8517|8397|10
1654854840000|2022-06-10 09:54:00|8517.71|8397.71|8517.19|8397.19|8517.71|8397.71|8516.67|8396.67|10
1654854850000|2022-06-10 09:54:10|8517.47|8397.47|8516.85|8396.85|8517.47|8397.47|8516.7|8396.7|10
1654854860000|2022-06-10 09:54:20|8516.8|8396.8|8517.28|8397.28|8517.28|8397.28|8516.06|8396.06|7
1654854870000|2022-06-10 09:54:30|8517.15|8397.15|8515.94|8395.94|8517.15|8397.15|8515.78|8395.78|10
1654854880000|2022-06-10 09:54:40|8516.19|8396.19|8514.81|8394.81|8516.6|8396.6|8514.81|8394.81|10
1654854890000|2022-06-10 09:54:50|8514.95|8394.95|8514.2|8394.2|8514.95|8394.95|8514.09|8394.09|10
1654854900000|2022-06-10 09:55:00|8514.3|8394.3|8513.59|8393.59|8514.33|8394.33|8513.59|8393.59|10
1654854910000|2022-06-10 09:55:10|8513.57|8393.57|8513.38|8393.38|8513.57|8393.57|8513.09|8393.09|10
1654854920000|2022-06-10 09:55:20|8513.25|8393.25|8513.01|8393.01|8513.44|8393.44|8512.59|8392.59|10
1654854930000|2022-06-10 09:55:30|8512.96|8392.96|8512.19|8392.19|8512.96|8392.96|8512.01|8392.01|10
1654854940000|2022-06-10 09:55:40|8512.16|8392.16|8514.11|8394.11|8514.11|8394.11|8512.16|8392.16|10
1654854950000|2022-06-10 09:55:50|8514.1|8394.1|8514.5|8394.5|8514.5|8394.5|8514.08|8394.08|10
1654854960000|2022-06-10 09:56:00|8514.52|8394.52|8515.53|8395.53|8515.53|8395.53|8514.5|8394.5|9
1654854970000|2022-06-10 09:56:10|8515.95|8395.95|8516.98|8396.98|8516.98|8396.98|8515.95|8395.95|9
1654854980000|2022-06-10 09:56:20|8516.85|8396.85|8516.03|8396.03|8516.85|8396.85|8515.64|8395.64|10
1654854990000|2022-06-10 09:56:30|8516.49|8396.49|8516.63|8396.63|8516.69|8396.69|8516.29|8396.29|10
1654855000000|2022-06-10 09:56:40|8516.7|8396.7|8517.02|8397.02|8517.12|8397.12|8516.6|8396.6|10
1654855010000|2022-06-10 09:56:50|8516.9|8396.9|8516.13|8396.13|8517.02|8397.02|8516.13|8396.13|9
1654855020000|2022-06-10 09:57:00|8516.12|8396.12|8515.76|8395.76|8516.12|8396.12|8515.73|8395.73|9
1654855030000|2022-06-10 09:57:10|8515.57|8395.57|8515.89|8395.89|8516.02|8396.02|8515.32|8395.32|10
1654855040000|2022-06-10 09:57:20|8515.64|8395.64|8516.73|8396.73|8516.99|8396.99|8515.64|8395.64|10
1654855050000|2022-06-10 09:57:30|8516.82|8396.82|8517.59|8397.59|8517.65|8397.65|8516.82|8396.82|9
1654855060000|2022-06-10 09:57:40|8517.51|8397.51|8516.33|8396.33|8517.51|8397.51|8516.33|8396.33|10
1654855070000|2022-06-10 09:57:50|8516.29|8396.29|8515.1|8395.1|8516.29|8396.29|8515.01|8395.01|8
1654855080000|2022-06-10 09:58:00|8515.04|8395.04|8514.06|8394.06|8515.4|8395.4|8514.06|8394.06|10
1654855090000|2022-06-10 09:58:10|8514.04|8394.04|8514.98|8394.98|8514.98|8394.98|8513.89|8393.89|8
1654855100000|2022-06-10 09:58:20|8515.03|8395.03|8515.43|8395.43|8515.48|8395.48|8514.84|8394.84|10
1654855110000|2022-06-10 09:58:30|8515.47|8395.47|8515.12|8395.12|8515.5|8395.5|8515.12|8395.12|9
1654855120000|2022-06-10 09:58:40|8514.94|8394.94|8515.84|8395.84|8515.96|8395.96|8514.94|8394.94|10
1654855130000|2022-06-10 09:58:50|8515.68|8395.68|8515.71|8395.71|8515.89|8395.89|8515.65|8395.65|10
1654855140000|2022-06-10 09:59:00|8515.7|8395.7|8514.21|8394.21|8515.7|8395.7|8514.21|8394.21|9
1654855150000|2022-06-10 09:59:10|8514.16|8394.16|8513.78|8393.78|8514.16|8394.16|8513.39|8393.39|7
1654855160000|2022-06-10 09:59:20|8514.29|8394.29|8515.7|8395.7|8515.7|8395.7|8514.21|8394.21|10
1654855170000|2022-06-10 09:59:30|8515.59|8395.59|8515.37|8395.37|8515.59|8395.59|8515.06|8395.06|10
1654855180000|2022-06-10 09:59:40|8515.6|8395.6|8515.89|8395.89|8516.37|8396.37|8515.6|8395.6|8
1654855190000|2022-06-10 09:59:50|8515.83|8395.83|8516.13|8396.13|8516.13|8396.13|8515.76|8395.76|9
1654855200000|2022-06-10 10:00:00|8516.06|8396.06|8515.42|8395.42|8516.06|8396.06|8515.08|8395.08|10
1654855210000|2022-06-10 10:00:10|8514.94|8394.94|8510.49|8390.49|8514.94|8394.94|8510.49|8390.49|10
1654855220000|2022-06-10 10:00:20|8510.5|8390.5|8507.34|8387.34|8510.5|8390.5|8507.34|8387.34|9
1654855230000|2022-06-10 10:00:30|8507.79|8387.79|8506.86|8386.86|8507.79|8387.79|8506.42|8386.42|10
1654855240000|2022-06-10 10:00:40|8506.93|8386.93|8506.21|8386.21|8506.93|8386.93|8506.21|8386.21|10
1654855250000|2022-06-10 10:00:50|8506.6|8386.6|8505.35|8385.35|8506.7|8386.7|8505.35|8385.35|10
1654855260000|2022-06-10 10:01:00|8505.38|8385.38|8507.07|8387.07|8507.07|8387.07|8505.09|8385.09|10
1654855270000|2022-06-10 10:01:10|8507.37|8387.37|8508.33|8388.33|8508.33|8388.33|8507.16|8387.16|10
1654855280000|2022-06-10 10:01:20|8508.46|8388.46|8509.84|8389.84|8509.87|8389.87|8508.46|8388.46|10
1654855290000|2022-06-10 10:01:30|8509.83|8389.83|8510.07|8390.07|8510.07|8390.07|8509.66|8389.66|10
1654855300000|2022-06-10 10:01:40|8510.46|8390.46|8509.94|8389.94|8510.46|8390.46|8509.24|8389.24|10
1654855310000|2022-06-10 10:01:50|8510.34|8390.34|8509.9|8389.9|8510.62|8390.62|8509.9|8389.9|10
1654855320000|2022-06-10 10:02:00|8510.17|8390.17|8510.75|8390.75|8510.87|8390.87|8510.17|8390.17|9
1654855330000|2022-06-10 10:02:10|8510.5|8390.5|8510.61|8390.61|8510.61|8390.61|8510.24|8390.24|10
1654855340000|2022-06-10 10:02:20|8510.67|8390.67|8510.5|8390.5|8511.06|8391.06|8510.3|8390.3|10
1654855350000|2022-06-10 10:02:30|8510.63|8390.63|8511.88|8391.88|8511.88|8391.88|8510.63|8390.63|10
1654855360000|2022-06-10 10:02:40|8511.53|8391.53|8512.48|8392.48|8513.08|8393.08|8511.53|8391.53|10
1654855370000|2022-06-10 10:02:50|8512.33|8392.33|8513.1|8393.1|8513.1|8393.1|8512.14|8392.14|9
1654855380000|2022-06-10 10:03:00|8513.05|8393.05|8511.41|8391.41|8513.05|8393.05|8511.41|8391.41|9
1654855390000|2022-06-10 10:03:10|8511.37|8391.37|8507.72|8387.72|8511.38|8391.38|8507.72|8387.72|10
1654855400000|2022-06-10 10:03:20|8507.68|8387.68|8508.55|8388.55|8508.63|8388.63|8507.68|8387.68|10
1654855410000|2022-06-10 10:03:30|8507.84|8387.84|8507.8|8387.8|8508.08|8388.08|8507.8|8387.8|10
1654855420000|2022-06-10 10:03:40|8508.8|8388.8|8510.35|8390.35|8510.35|8390.35|8508.8|8388.8|10
1654855430000|2022-06-10 10:03:50|8510.48|8390.48|8512.34|8392.34|8512.34|8392.34|8510.25|8390.25|9
1654855440000|2022-06-10 10:04:00|8512.82|8392.82|8514.6|8394.6|8514.6|8394.6|8512.82|8392.82|10
1654855450000|2022-06-10 10:04:10|8514.47|8394.47|8514.44|8394.44|8514.51|8394.51|8513.53|8393.53|10
1654855460000|2022-06-10 10:04:20|8514.52|8394.52|8515.83|8395.83|8515.83|8395.83|8514.13|8394.13|10
1654855470000|2022-06-10 10:04:30|8516.3|8396.3|8522.33|8402.33|8522.33|8402.33|8516.3|8396.3|10
1654855480000|2022-06-10 10:04:40|8522.7|8402.7|8522.97|8402.97|8523.09|8403.09|8522.39|8402.39|9
1654855490000|2022-06-10 10:04:50|8523.01|8403.01|8523.05|8403.05|8523.86|8403.86|8523.01|8403.01|10
1654855500000|2022-06-10 10:05:00|8522.95|8402.95|8521.47|8401.47|8523.02|8403.02|8521.24|8401.24|10
1654855510000|2022-06-10 10:05:10|8521.32|8401.32|8521.5|8401.5|8521.7|8401.7|8521.19|8401.19|9
1654855520000|2022-06-10 10:05:20|8521.72|8401.72|8522.38|8402.38|8522.56|8402.56|8521.72|8401.72|9
1654855530000|2022-06-10 10:05:30|8522.6|8402.6|8522.71|8402.71|8523.09|8403.09|8522.1|8402.1|10
1654855540000|2022-06-10 10:05:40|8521.81|8401.81|8521.74|8401.74|8522.17|8402.17|8521.68|8401.68|10
1654855550000|2022-06-10 10:05:50|8521.45|8401.45|8519.75|8399.75|8521.63|8401.63|8519.75|8399.75|10
1654855560000|2022-06-10 10:06:00|8519.64|8399.64|8519.1|8399.1|8519.64|8399.64|8518.9|8398.9|10
1654855570000|2022-06-10 10:06:10|8519.11|8399.11|8519.21|8399.21|8519.24|8399.24|8519.07|8399.07|8
1654855580000|2022-06-10 10:06:20|8519.09|8399.09|8521.53|8401.53|8521.68|8401.68|8519.09|8399.09|7
1654855590000|2022-06-10 10:06:30|8521.42|8401.42|8521.59|8401.59|8521.78|8401.78|8521.42|8401.42|10
1654855600000|2022-06-10 10:06:40|8521.71|8401.71|8521.43|8401.43|8521.73|8401.73|8521.43|8401.43|8
1654855610000|2022-06-10 10:06:50|8521.24|8401.24|8521.79|8401.79|8521.79|8401.79|8521.24|8401.24|10
1654855620000|2022-06-10 10:07:00|8521.65|8401.65|8519.72|8399.72|8521.65|8401.65|8519.62|8399.62|10
1654855630000|2022-06-10 10:07:10|8519.92|8399.92|8519.88|8399.88|8519.92|8399.92|8519.66|8399.66|10
1654855640000|2022-06-10 10:07:20|8520.29|8400.29|8523.63|8403.63|8523.63|8403.63|8520.29|8400.29|10
1654855650000|2022-06-10 10:07:30|8523.59|8403.59|8525.25|8405.25|8525.4|8405.4|8523.59|8403.59|9
1654855660000|2022-06-10 10:07:40|8525.45|8405.45|8525.21|8405.21|8525.45|8405.45|8525.09|8405.09|10
1654855670000|2022-06-10 10:07:50|8524.92|8404.92|8525.15|8405.15|8525.21|8405.21|8524.92|8404.92|10
1654855680000|2022-06-10 10:08:00|8525.22|8405.22|8524.34|8404.34|8525.22|8405.22|8524.21|8404.21|9
1654855690000|2022-06-10 10:08:10|8523.93|8403.93|8523.28|8403.28|8523.98|8403.98|8523.28|8403.28|9
1654855700000|2022-06-10 10:08:20|8523.48|8403.48|8524.1|8404.1|8524.1|8404.1|8523.48|8403.48|10
1654855710000|2022-06-10 10:08:30|8524.21|8404.21|8524.06|8404.06|8524.24|8404.24|8523.82|8403.82|9
1654855720000|2022-06-10 10:08:40|8524.39|8404.39|8525.64|8405.64|8525.64|8405.64|8524.36|8404.36|10
1654855730000|2022-06-10 10:08:50|8525.56|8405.56|8525.08|8405.08|8525.61|8405.61|8524.91|8404.91|10
1654855740000|2022-06-10 10:09:00|8525.2|8405.2|8524.5|8404.5|8525.2|8405.2|8524.5|8404.5|9
1654855750000|2022-06-10 10:09:10|8524.31|8404.31|8523.37|8403.37|8524.46|8404.46|8523.37|8403.37|10
1654855760000|2022-06-10 10:09:20|8523.3|8403.3|8523.01|8403.01|8523.4|8403.4|8522.95|8402.95|8
1654855770000|2022-06-10 10:09:30|8522.6|8402.6|8521.06|8401.06|8522.6|8402.6|8521.06|8401.06|10
1654855780000|2022-06-10 10:09:40|8520.96|8400.96|8519.53|8399.53|8520.96|8400.96|8519.53|8399.53|10
1654855790000|2022-06-10 10:09:50|8519.52|8399.52|8519.03|8399.03|8519.52|8399.52|8518.73|8398.73|10
1654855800000|2022-06-10 10:10:00|8519.06|8399.06|8520.15|8400.15|8520.53|8400.53|8519.06|8399.06|10
1654855810000|2022-06-10 10:10:10|8520|8400|8519.33|8399.33|8520.02|8400.02|8519.33|8399.33|10
1654855820000|2022-06-10 10:10:20|8518.95|8398.95|8518.52|8398.52|8518.95|8398.95|8518.5|8398.5|10
1654855830000|2022-06-10 10:10:30|8518.58|8398.58|8515.81|8395.81|8518.58|8398.58|8515.73|8395.73|9
1654855840000|2022-06-10 10:10:40|8515.5|8395.5|8514.44|8394.44|8515.5|8395.5|8514.44|8394.44|10
1654855850000|2022-06-10 10:10:50|8514.32|8394.32|8515.06|8395.06|8515.07|8395.07|8514.32|8394.32|9
1654855860000|2022-06-10 10:11:00|8514.7|8394.7|8514.44|8394.44|8514.8|8394.8|8514.11|8394.11|10
1654855870000|2022-06-10 10:11:10|8514.2|8394.2|8513.69|8393.69|8514.29|8394.29|8513.69|8393.69|7
1654855880000|2022-06-10 10:11:20|8513.7|8393.7|8513.62|8393.62|8513.75|8393.75|8513.56|8393.56|8
1654855890000|2022-06-10 10:11:30|8513.6|8393.6|8512.73|8392.73|8513.65|8393.65|8512.73|8392.73|9
1654855900000|2022-06-10 10:11:40|8512.55|8392.55|8512.29|8392.29|8512.66|8392.66|8512.1|8392.1|10
1654855910000|2022-06-10 10:11:50|8512.26|8392.26|8512.37|8392.37|8512.48|8392.48|8512.11|8392.11|10
1654855920000|2022-06-10 10:12:00|8512.39|8392.39|8510.56|8390.56|8512.39|8392.39|8510.56|8390.56|10
1654855930000|2022-06-10 10:12:10|8510.63|8390.63|8511.07|8391.07|8511.19|8391.19|8510.63|8390.63|10
1654855940000|2022-06-10 10:12:20|8511.12|8391.12|8510.94|8390.94|8511.25|8391.25|8510.89|8390.89|10
1654855950000|2022-06-10 10:12:30|8511.22|8391.22|8511.79|8391.79|8511.79|8391.79|8511.15|8391.15|9
1654855960000|2022-06-10 10:12:40|8511.89|8391.89|8511.99|8391.99|8512|8392|8511.3|8391.3|10
1654855970000|2022-06-10 10:12:50|8511.91|8391.91|8516.54|8396.54|8516.54|8396.54|8511.91|8391.91|10
1654855980000|2022-06-10 10:13:00|8516.89|8396.89|8518.08|8398.08|8518.25|8398.25|8516.89|8396.89|10
1654855990000|2022-06-10 10:13:10|8517.99|8397.99|8518.8|8398.8|8518.81|8398.81|8517.99|8397.99|10
1654856000000|2022-06-10 10:13:20|8518.81|8398.81|8519.23|8399.23|8519.31|8399.31|8518.75|8398.75|10
1654856010000|2022-06-10 10:13:30|8519.25|8399.25|8518.93|8398.93|8519.25|8399.25|8518.84|8398.84|5
1654856020000|2022-06-10 10:13:40|8518.88|8398.88|8518.98|8398.98|8519.11|8399.11|8518.88|8398.88|9
1654856030000|2022-06-10 10:13:50|8519|8399|8518.31|8398.31|8519|8399|8518.31|8398.31|7
1654856040000|2022-06-10 10:14:00|8518.34|8398.34|8518.36|8398.36|8518.58|8398.58|8518.34|8398.34|6
1654856050000|2022-06-10 10:14:10|8517.89|8397.89|8517.48|8397.48|8517.89|8397.89|8516.93|8396.93|10
1654856060000|2022-06-10 10:14:20|8517.41|8397.41|8518.94|8398.94|8518.98|8398.98|8517.41|8397.41|10
1654856070000|2022-06-10 10:14:30|8518.88|8398.88|8519.55|8399.55|8519.56|8399.56|8518.78|8398.78|10
1654856080000|2022-06-10 10:14:40|8519.72|8399.72|8519.94|8399.94|8520.11|8400.11|8519.53|8399.53|9
1654856090000|2022-06-10 10:14:50|8519.92|8399.92|8521.2|8401.2|8521.2|8401.2|8519.92|8399.92|10
1654856100000|2022-06-10 10:15:00|8521.52|8401.52|8521.8|8401.8|8522.4|8402.4|8521.52|8401.52|10
1654856110000|2022-06-10 10:15:10|8521.58|8401.58|8521.28|8401.28|8521.59|8401.59|8520.99|8400.99|10
1654856120000|2022-06-10 10:15:20|8521.27|8401.27|8524.03|8404.03|8524.03|8404.03|8521.27|8401.27|10
1654856130000|2022-06-10 10:15:30|8523.64|8403.64|8523.55|8403.55|8523.96|8403.96|8523.55|8403.55|10
1654856140000|2022-06-10 10:15:40|8523.37|8403.37|8523.35|8403.35|8523.72|8403.72|8523.27|8403.27|10
1654856150000|2022-06-10 10:15:50|8523.36|8403.36|8524.52|8404.52|8524.52|8404.52|8523.31|8403.31|9
1654856160000|2022-06-10 10:16:00|8524.49|8404.49|8526.66|8406.66|8526.66|8406.66|8524.47|8404.47|9
1654856170000|2022-06-10 10:16:10|8526.63|8406.63|8526.99|8406.99|8526.99|8406.99|8526.63|8406.63|9
1654856180000|2022-06-10 10:16:20|8527.11|8407.11|8526.95|8406.95|8527.11|8407.11|8526.84|8406.84|9
1654856190000|2022-06-10 10:16:30|8526.91|8406.91|8528.32|8408.32|8528.32|8408.32|8526.91|8406.91|10
1654856200000|2022-06-10 10:16:40|8528.31|8408.31|8527.9|8407.9|8528.36|8408.36|8527.89|8407.89|9
1654856210000|2022-06-10 10:16:50|8528.09|8408.09|8530.03|8410.03|8530.03|8410.03|8528.09|8408.09|9
1654856220000|2022-06-10 10:17:00|8530.37|8410.37|8531.08|8411.08|8531.14|8411.14|8530.37|8410.37|9
1654856230000|2022-06-10 10:17:10|8530.73|8410.73|8529.76|8409.76|8530.73|8410.73|8529.7|8409.7|10
1654856240000|2022-06-10 10:17:20|8529.82|8409.82|8529.96|8409.96|8529.96|8409.96|8529.75|8409.75|10
1654856250000|2022-06-10 10:17:30|8529.87|8409.87|8529.01|8409.01|8529.94|8409.94|8529.01|8409.01|10
1654856260000|2022-06-10 10:17:40|8528.94|8408.94|8530.37|8410.37|8530.37|8410.37|8528.88|8408.88|10
1654856270000|2022-06-10 10:17:50|8530.66|8410.66|8530.72|8410.72|8530.87|8410.87|8530.47|8410.47|9
1654856280000|2022-06-10 10:18:00|8530.95|8410.95|8531.76|8411.76|8531.76|8411.76|8530.95|8410.95|10
1654856290000|2022-06-10 10:18:10|8531.71|8411.71|8531.33|8411.33|8531.71|8411.71|8531.33|8411.33|9
1654856300000|2022-06-10 10:18:20|8531.39|8411.39|8531.18|8411.18|8531.42|8411.42|8531.11|8411.11|9
1654856310000|2022-06-10 10:18:30|8531.17|8411.17|8531.86|8411.86|8531.86|8411.86|8531.15|8411.15|10
1654856320000|2022-06-10 10:18:40|8531.89|8411.89|8532.31|8412.31|8532.38|8412.38|8531.89|8411.89|10
1654856330000|2022-06-10 10:18:50|8532.35|8412.35|8532.38|8412.38|8532.38|8412.38|8532.16|8412.16|10
1654856340000|2022-06-10 10:19:00|8532.37|8412.37|8532.42|8412.42|8532.59|8412.59|8532.3|8412.3|8
1654856350000|2022-06-10 10:19:10|8532.45|8412.45|8531.58|8411.58|8532.45|8412.45|8531.58|8411.58|10
1654856360000|2022-06-10 10:19:20|8531.68|8411.68|8531.15|8411.15|8531.68|8411.68|8531.15|8411.15|9
1654856370000|2022-06-10 10:19:30|8531.19|8411.19|8531.09|8411.09|8531.33|8411.33|8530.97|8410.97|10
1654856380000|2022-06-10 10:19:40|8530.69|8410.69|8530.52|8410.52|8530.9|8410.9|8530.43|8410.43|10
1654856390000|2022-06-10 10:19:50|8530.88|8410.88|8531|8411|8531.3|8411.3|8530.88|8410.88|10
1654856400000|2022-06-10 10:20:00|8531.08|8411.08|8530.98|8410.98|8531.19|8411.19|8530.98|8410.98|9
1654856410000|2022-06-10 10:20:10|8531.03|8411.03|8530.62|8410.62|8531.03|8411.03|8530.62|8410.62|9
1654856420000|2022-06-10 10:20:20|8530.69|8410.69|8530.82|8410.82|8530.89|8410.89|8530.69|8410.69|9
1654856430000|2022-06-10 10:20:30|8530.81|8410.81|8530.32|8410.32|8530.86|8410.86|8530.32|8410.32|8
1654856440000|2022-06-10 10:20:40|8530.3|8410.3|8530.03|8410.03|8530.4|8410.4|8530.03|8410.03|7
1654856450000|2022-06-10 10:20:50|8529.98|8409.98|8530.67|8410.67|8530.67|8410.67|8529.96|8409.96|9
1654856460000|2022-06-10 10:21:00|8530.99|8410.99|8531.92|8411.92|8531.92|8411.92|8530.85|8410.85|10
1654856470000|2022-06-10 10:21:10|8532.13|8412.13|8532.98|8412.98|8532.98|8412.98|8532.13|8412.13|8
1654856480000|2022-06-10 10:21:20|8533.03|8413.03|8532.93|8412.93|8533.27|8413.27|8532.93|8412.93|9
1654856490000|2022-06-10 10:21:30|8532.81|8412.81|8532.2|8412.2|8532.83|8412.83|8532.2|8412.2|10
1654856500000|2022-06-10 10:21:40|8532.14|8412.14|8533.17|8413.17|8533.17|8413.17|8531.97|8411.97|10
1654856510000|2022-06-10 10:21:50|8533.34|8413.34|8534.96|8414.96|8534.96|8414.96|8533.34|8413.34|10
1654856520000|2022-06-10 10:22:00|8534.92|8414.92|8536.55|8416.55|8536.55|8416.55|8534.92|8414.92|10
1654856530000|2022-06-10 10:22:10|8536.42|8416.42|8535.34|8415.34|8536.59|8416.59|8535.34|8415.34|10
1654856540000|2022-06-10 10:22:20|8535.5|8415.5|8534.24|8414.24|8535.5|8415.5|8534.24|8414.24|10
1654856550000|2022-06-10 10:22:30|8533.95|8413.95|8533.47|8413.47|8533.95|8413.95|8533.42|8413.42|10
1654856560000|2022-06-10 10:22:40|8533.51|8413.51|8532.31|8412.31|8533.57|8413.57|8532.04|8412.04|10
1654856570000|2022-06-10 10:22:50|8531.74|8411.74|8530.78|8410.78|8531.74|8411.74|8530.78|8410.78|10
1654856580000|2022-06-10 10:23:00|8530.48|8410.48|8528.5|8408.5|8530.48|8410.48|8528.22|8408.22|10
1654856590000|2022-06-10 10:23:10|8528.39|8408.39|8528.58|8408.58|8528.64|8408.64|8528.18|8408.18|10
1654856600000|2022-06-10 10:23:20|8528.4|8408.4|8527.62|8407.62|8528.4|8408.4|8527.48|8407.48|10
1654856610000|2022-06-10 10:23:30|8527.32|8407.32|8527.55|8407.55|8527.55|8407.55|8527.03|8407.03|9
1654856620000|2022-06-10 10:23:40|8527.8|8407.8|8528.2|8408.2|8528.27|8408.27|8527.73|8407.73|8
1654856630000|2022-06-10 10:23:50|8528.33|8408.33|8528.15|8408.15|8528.56|8408.56|8528.09|8408.09|9
1654856640000|2022-06-10 10:24:00|8528.35|8408.35|8528.87|8408.87|8528.97|8408.97|8528.16|8408.16|10
1654856650000|2022-06-10 10:24:10|8529.11|8409.11|8529.75|8409.75|8529.75|8409.75|8529.11|8409.11|9
1654856660000|2022-06-10 10:24:20|8529.67|8409.67|8531.05|8411.05|8531.05|8411.05|8529.67|8409.67|10
1654856670000|2022-06-10 10:24:30|8531.14|8411.14|8531.29|8411.29|8531.31|8411.31|8531.13|8411.13|7
1654856680000|2022-06-10 10:24:40|8531.47|8411.47|8531.19|8411.19|8531.47|8411.47|8531.19|8411.19|9
1654856690000|2022-06-10 10:24:50|8531.27|8411.27|8531.42|8411.42|8531.5|8411.5|8531.27|8411.27|9
1654856700000|2022-06-10 10:25:00|8531.43|8411.43|8531.39|8411.39|8531.65|8411.65|8531.24|8411.24|10
1654856710000|2022-06-10 10:25:10|8531.47|8411.47|8531.25|8411.25|8531.84|8411.84|8531.25|8411.25|10
1654856720000|2022-06-10 10:25:20|8531.42|8411.42|8530.44|8410.44|8531.52|8411.52|8530.44|8410.44|9
1654856730000|2022-06-10 10:25:30|8530.49|8410.49|8530.59|8410.59|8530.59|8410.59|8530.44|8410.44|8
1654856740000|2022-06-10 10:25:40|8530.4|8410.4|8530.78|8410.78|8530.8|8410.8|8530.39|8410.39|9
1654856750000|2022-06-10 10:25:50|8530.76|8410.76|8530.59|8410.59|8530.97|8410.97|8530.59|8410.59|8
1654856760000|2022-06-10 10:26:00|8530.53|8410.53|8530.06|8410.06|8530.53|8410.53|8530.06|8410.06|9
1654856770000|2022-06-10 10:26:10|8530.09|8410.09|8528.76|8408.76|8530.28|8410.28|8528.76|8408.76|10
1654856780000|2022-06-10 10:26:20|8528.64|8408.64|8528.69|8408.69|8528.94|8408.94|8528.64|8408.64|10
1654856790000|2022-06-10 10:26:30|8528.44|8408.44|8527.9|8407.9|8528.52|8408.52|8527.9|8407.9|9
1654856800000|2022-06-10 10:26:40|8527.72|8407.72|8527.91|8407.91|8527.91|8407.91|8527.09|8407.09|10
1654856810000|2022-06-10 10:26:50|8528|8408|8527.77|8407.77|8528|8408|8527.75|8407.75|9
1654856820000|2022-06-10 10:27:00|8527.73|8407.73|8528.33|8408.33|8528.33|8408.33|8527.73|8407.73|10
1654856830000|2022-06-10 10:27:10|8528.34|8408.34|8528.13|8408.13|8528.51|8408.51|8528.08|8408.08|10
1654856840000|2022-06-10 10:27:20|8528.06|8408.06|8528.64|8408.64|8528.67|8408.67|8528.06|8408.06|10
1654856850000|2022-06-10 10:27:30|8528.58|8408.58|8528.94|8408.94|8528.94|8408.94|8528.58|8408.58|10
1654856860000|2022-06-10 10:27:40|8528.87|8408.87|8530.04|8410.04|8530.04|8410.04|8528.87|8408.87|9
1654856870000|2022-06-10 10:27:50|8530.3|8410.3|8530.86|8410.86|8530.86|8410.86|8530.14|8410.14|9
1654856880000|2022-06-10 10:28:00|8530.76|8410.76|8531.26|8411.26|8531.26|8411.26|8530.76|8410.76|10
1654856890000|2022-06-10 10:28:10|8531.37|8411.37|8531.63|8411.63|8531.82|8411.82|8531.37|8411.37|10
1654856900000|2022-06-10 10:28:20|8531.69|8411.69|8531.4|8411.4|8531.71|8411.71|8531.4|8411.4|9
1654856910000|2022-06-10 10:28:30|8531.58|8411.58|8534.46|8414.46|8534.46|8414.46|8531.39|8411.39|10
1654856920000|2022-06-10 10:28:40|8535.3|8415.3|8536.4|8416.4|8536.4|8416.4|8535.3|8415.3|10
1654856930000|2022-06-10 10:28:50|8536.88|8416.88|8537.03|8417.03|8537.05|8417.05|8536.87|8416.87|9
1654856940000|2022-06-10 10:29:00|8537.12|8417.12|8537.74|8417.74|8537.78|8417.78|8536.96|8416.96|10
1654856950000|2022-06-10 10:29:10|8538.21|8418.21|8539.54|8419.54|8539.61|8419.61|8538.21|8418.21|10
1654856960000|2022-06-10 10:29:20|8539.95|8419.95|8542.69|8422.69|8542.69|8422.69|8539.95|8419.95|10
1654856970000|2022-06-10 10:29:30|8543.12|8423.12|8543.33|8423.33|8543.68|8423.68|8543.12|8423.12|10
1654856980000|2022-06-10 10:29:40|8543.11|8423.11|8543.04|8423.04|8543.11|8423.11|8542.3|8422.3|9
1654856990000|2022-06-10 10:29:50|8543.22|8423.22|8543.43|8423.43|8543.43|8423.43|8542.56|8422.56|10
1654857000000|2022-06-10 10:30:00|8543.57|8423.57|8543.99|8423.99|8543.99|8423.99|8543.47|8423.47|10
1654857010000|2022-06-10 10:30:10|8543.44|8423.44|8542.73|8422.73|8543.44|8423.44|8542.37|8422.37|10
1654857020000|2022-06-10 10:30:20|8542.78|8422.78|8542.47|8422.47|8542.85|8422.85|8542.24|8422.24|9
1654857030000|2022-06-10 10:30:30|8542.54|8422.54|8543.78|8423.78|8543.94|8423.94|8542.54|8422.54|9
1654857040000|2022-06-10 10:30:40|8543.88|8423.88|8544.89|8424.89|8544.89|8424.89|8543.88|8423.88|10
1654857050000|2022-06-10 10:30:50|8545.13|8425.13|8546.03|8426.03|8546.03|8426.03|8545.05|8425.05|10
1654857060000|2022-06-10 10:31:00|8546.12|8426.12|8547.46|8427.46|8547.46|8427.46|8546.12|8426.12|10
1654857070000|2022-06-10 10:31:10|8547.48|8427.48|8547.34|8427.34|8547.49|8427.49|8547.25|8427.25|10
1654857080000|2022-06-10 10:31:20|8547.13|8427.13|8546.07|8426.07|8547.13|8427.13|8546.07|8426.07|9
1654857090000|2022-06-10 10:31:30|8545.9|8425.9|8546.71|8426.71|8546.77|8426.77|8545.9|8425.9|10
1654857100000|2022-06-10 10:31:40|8546.9|8426.9|8545.46|8425.46|8546.9|8426.9|8545.45|8425.45|10
1654857110000|2022-06-10 10:31:50|8545.36|8425.36|8545.47|8425.47|8545.56|8425.56|8545.36|8425.36|9
1654857120000|2022-06-10 10:32:00|8545.57|8425.57|8545.59|8425.59|8545.79|8425.79|8545.54|8425.54|10
1654857130000|2022-06-10 10:32:10|8545.57|8425.57|8546.39|8426.39|8546.43|8426.43|8545.57|8425.57|10
1654857140000|2022-06-10 10:32:20|8546.51|8426.51|8546.98|8426.98|8547.14|8427.14|8546.51|8426.51|10
1654857150000|2022-06-10 10:32:30|8546.95|8426.95|8547.25|8427.25|8547.25|8427.25|8546.83|8426.83|9
1654857160000|2022-06-10 10:32:40|8547.45|8427.45|8548.3|8428.3|8548.3|8428.3|8547.45|8427.45|10
1654857170000|2022-06-10 10:32:50|8548.23|8428.23|8548.5|8428.5|8548.79|8428.79|8548.23|8428.23|9
1654857180000|2022-06-10 10:33:00|8548.44|8428.44|8548.51|8428.51|8548.7|8428.7|8548.43|8428.43|10
1654857190000|2022-06-10 10:33:10|8548.26|8428.26|8548.31|8428.31|8548.38|8428.38|8547.95|8427.95|10
1654857200000|2022-06-10 10:33:20|8548.17|8428.17|8548.05|8428.05|8548.45|8428.45|8548.05|8428.05|10
1654857210000|2022-06-10 10:33:30|8548.14|8428.14|8548.5|8428.5|8548.5|8428.5|8547.99|8427.99|10
1654857220000|2022-06-10 10:33:40|8548.61|8428.61|8548.53|8428.53|8548.74|8428.74|8548.53|8428.53|10
1654857230000|2022-06-10 10:33:50|8548.91|8428.91|8549.23|8429.23|8549.38|8429.38|8548.91|8428.91|9
1654857240000|2022-06-10 10:34:00|8549.27|8429.27|8549.45|8429.45|8549.75|8429.75|8549.27|8429.27|10
1654857250000|2022-06-10 10:34:10|8549.32|8429.32|8549.25|8429.25|8549.39|8429.39|8549.05|8429.05|9
1654857260000|2022-06-10 10:34:20|8549.4|8429.4|8549.4|8429.4|8549.52|8429.52|8549.4|8429.4|9
1654857270000|2022-06-10 10:34:30|8549.44|8429.44|8549.67|8429.67|8549.67|8429.67|8549.24|8429.24|9
1654857280000|2022-06-10 10:34:40|8549.82|8429.82|8549.53|8429.53|8549.82|8429.82|8549.53|8429.53|10
1654857290000|2022-06-10 10:34:50|8549.55|8429.55|8549.82|8429.82|8549.82|8429.82|8549.55|8429.55|7
1654857300000|2022-06-10 10:35:00|8548.89|8428.89|8547.58|8427.58|8548.89|8428.89|8547.58|8427.58|9
1654857310000|2022-06-10 10:35:10|8547.79|8427.79|8548.65|8428.65|8548.65|8428.65|8547.79|8427.79|9
1654857320000|2022-06-10 10:35:20|8548.67|8428.67|8548.61|8428.61|8548.67|8428.67|8548.44|8428.44|9
1654857330000|2022-06-10 10:35:30|8548.63|8428.63|8548.46|8428.46|8549.03|8429.03|8548.39|8428.39|8
1654857340000|2022-06-10 10:35:40|8548.5|8428.5|8548.44|8428.44|8548.69|8428.69|8548.44|8428.44|10
1654857350000|2022-06-10 10:35:50|8548.46|8428.46|8547.9|8427.9|8548.46|8428.46|8547.9|8427.9|10
1654857360000|2022-06-10 10:36:00|8547.97|8427.97|8547.39|8427.39|8548.01|8428.01|8547.39|8427.39|10
1654857370000|2022-06-10 10:36:10|8547.23|8427.23|8546.49|8426.49|8547.25|8427.25|8546.49|8426.49|10
1654857380000|2022-06-10 10:36:20|8546.03|8426.03|8544.1|8424.1|8546.03|8426.03|8544.1|8424.1|10
1654857390000|2022-06-10 10:36:30|8543.94|8423.94|8542.45|8422.45|8543.94|8423.94|8542.45|8422.45|9
1654857400000|2022-06-10 10:36:40|8541.73|8421.73|8540.61|8420.61|8541.73|8421.73|8540.53|8420.53|10
1654857410000|2022-06-10 10:36:50|8540.64|8420.64|8540.23|8420.23|8540.64|8420.64|8540.23|8420.23|9
1654857420000|2022-06-10 10:37:00|8540.25|8420.25|8539.96|8419.96|8540.25|8420.25|8539.92|8419.92|8
1654857430000|2022-06-10 10:37:10|8539.84|8419.84|8539.39|8419.39|8539.84|8419.84|8539.19|8419.19|10
1654857440000|2022-06-10 10:37:20|8539.38|8419.38|8539.43|8419.43|8539.53|8419.53|8539.38|8419.38|7
1654857450000|2022-06-10 10:37:30|8539.5|8419.5|8539.37|8419.37|8539.62|8419.62|8539.27|8419.27|10
1654857460000|2022-06-10 10:37:40|8540.09|8420.09|8540.46|8420.46|8540.46|8420.46|8539.88|8419.88|10
1654857470000|2022-06-10 10:37:50|8540.47|8420.47|8540.32|8420.32|8540.48|8420.48|8540.22|8420.22|7
1654857480000|2022-06-10 10:38:00|8540.15|8420.15|8539.89|8419.89|8540.15|8420.15|8539.89|8419.89|9
1654857490000|2022-06-10 10:38:10|8539.84|8419.84|8539.21|8419.21|8539.86|8419.86|8539.21|8419.21|8
1654857500000|2022-06-10 10:38:20|8539.22|8419.22|8539.02|8419.02|8539.23|8419.23|8538.96|8418.96|10
1654857510000|2022-06-10 10:38:30|8538.99|8418.99|8539.03|8419.03|8539.04|8419.04|8538.93|8418.93|9
1654857520000|2022-06-10 10:38:40|8539.02|8419.02|8538.93|8418.93|8539.11|8419.11|8538.93|8418.93|9
1654857530000|2022-06-10 10:38:50|8538.83|8418.83|8539.38|8419.38|8539.41|8419.41|8538.83|8418.83|10
1654857540000|2022-06-10 10:39:00|8539.44|8419.44|8539.19|8419.19|8539.44|8419.44|8539.19|8419.19|9
1654857550000|2022-06-10 10:39:10|8539.13|8419.13|8538.77|8418.77|8539.24|8419.24|8538.77|8418.77|9
1654857560000|2022-06-10 10:39:20|8538.81|8418.81|8538.16|8418.16|8538.94|8418.94|8538.16|8418.16|7
1654857570000|2022-06-10 10:39:30|8538.22|8418.22|8537.07|8417.07|8538.22|8418.22|8537.07|8417.07|9
1654857580000|2022-06-10 10:39:40|8537.79|8417.79|8537.7|8417.7|8537.91|8417.91|8537.61|8417.61|9
1654857590000|2022-06-10 10:39:50|8537.68|8417.68|8537.63|8417.63|8537.77|8417.77|8537.63|8417.63|8
1654857600000|2022-06-10 10:40:00|8537.64|8417.64|8537.72|8417.72|8537.72|8417.72|8537.49|8417.49|9
1654857610000|2022-06-10 10:40:10|8537.74|8417.74|8537.77|8417.77|8537.86|8417.86|8537.72|8417.72|6
1654857620000|2022-06-10 10:40:20|8537.71|8417.71|8537.9|8417.9|8538.02|8418.02|8537.71|8417.71|8
1654857630000|2022-06-10 10:40:30|8537.89|8417.89|8537.24|8417.24|8537.89|8417.89|8537.19|8417.19|9
1654857640000|2022-06-10 10:40:40|8537.17|8417.17|8536.33|8416.33|8537.2|8417.2|8536.13|8416.13|10
1654857650000|2022-06-10 10:40:50|8536.28|8416.28|8536.07|8416.07|8536.33|8416.33|8536.07|8416.07|9
1654857660000|2022-06-10 10:41:00|8535.93|8415.93|8535.01|8415.01|8535.93|8415.93|8535.01|8415.01|9
1654857670000|2022-06-10 10:41:10|8535.04|8415.04|8535.52|8415.52|8535.62|8415.62|8535.03|8415.03|9
1654857680000|2022-06-10 10:41:20|8535.32|8415.32|8535.84|8415.84|8535.92|8415.92|8535.27|8415.27|10
1654857690000|2022-06-10 10:41:30|8535.93|8415.93|8536|8416|8536.06|8416.06|8535.81|8415.81|9
1654857700000|2022-06-10 10:41:40|8536.24|8416.24|8536.42|8416.42|8536.44|8416.44|8536.24|8416.24|8
1654857710000|2022-06-10 10:41:50|8536.34|8416.34|8538.3|8418.3|8538.52|8418.52|8536.34|8416.34|10
1654857720000|2022-06-10 10:42:00|8538.12|8418.12|8538.97|8418.97|8539.86|8419.86|8538.12|8418.12|10
1654857730000|2022-06-10 10:42:10|8538.55|8418.55|8538.32|8418.32|8538.67|8418.67|8538.23|8418.23|9
1654857740000|2022-06-10 10:42:20|8538.41|8418.41|8537.73|8417.73|8538.41|8418.41|8537.73|8417.73|6
1654857750000|2022-06-10 10:42:30|8537.7|8417.7|8536.89|8416.89|8537.7|8417.7|8536.89|8416.89|9
1654857760000|2022-06-10 10:42:40|8536.83|8416.83|8537|8417|8537.05|8417.05|8536.83|8416.83|8
1654857770000|2022-06-10 10:42:50|8537.02|8417.02|8537.02|8417.02|8537.07|8417.07|8536.87|8416.87|7
1654857780000|2022-06-10 10:43:00|8537.16|8417.16|8537.05|8417.05|8537.16|8417.16|8537.04|8417.04|8
1654857790000|2022-06-10 10:43:10|8537.1|8417.1|8537.97|8417.97|8538.04|8418.04|8537.07|8417.07|10
1654857800000|2022-06-10 10:43:20|8538.13|8418.13|8538.8|8418.8|8538.81|8418.81|8538.13|8418.13|10
1654857810000|2022-06-10 10:43:30|8538.78|8418.78|8538.6|8418.6|8538.88|8418.88|8538.56|8418.56|7
1654857820000|2022-06-10 10:43:40|8538.48|8418.48|8538.07|8418.07|8538.48|8418.48|8538.01|8418.01|10
1654857830000|2022-06-10 10:43:50|8538.42|8418.42|8538.71|8418.71|8538.71|8418.71|8538.42|8418.42|9
1654857840000|2022-06-10 10:44:00|8538.82|8418.82|8539.44|8419.44|8539.44|8419.44|8538.82|8418.82|10
1654857850000|2022-06-10 10:44:10|8539.72|8419.72|8539.14|8419.14|8539.72|8419.72|8539.02|8419.02|9
1654857860000|2022-06-10 10:44:20|8539.1|8419.1|8539.14|8419.14|8539.19|8419.19|8539.1|8419.1|5
1654857870000|2022-06-10 10:44:30|8539.11|8419.11|8538.92|8418.92|8539.11|8419.11|8538.88|8418.88|10
1654857880000|2022-06-10 10:44:40|8538.81|8418.81|8538.2|8418.2|8538.81|8418.81|8538.2|8418.2|10
1654857890000|2022-06-10 10:44:50|8538.17|8418.17|8539.08|8419.08|8539.08|8419.08|8538.17|8418.17|8
1654857900000|2022-06-10 10:45:00|8539.13|8419.13|8539.12|8419.12|8539.32|8419.32|8539.09|8419.09|10
1654857910000|2022-06-10 10:45:10|8539.08|8419.08|8538.91|8418.91|8539.08|8419.08|8538.67|8418.67|10
1654857920000|2022-06-10 10:45:20|8539.08|8419.08|8540.73|8420.73|8540.73|8420.73|8538.71|8418.71|10
1654857930000|2022-06-10 10:45:30|8541.3|8421.3|8542.31|8422.31|8542.31|8422.31|8541.3|8421.3|9
1654857940000|2022-06-10 10:45:40|8542.18|8422.18|8544.83|8424.83|8544.83|8424.83|8542.18|8422.18|10
1654857950000|2022-06-10 10:45:50|8545.26|8425.26|8546.94|8426.94|8546.94|8426.94|8545.26|8425.26|10
1654857960000|2022-06-10 10:46:00|8546.96|8426.96|8549.07|8429.07|8549.19|8429.19|8546.96|8426.96|9
1654857970000|2022-06-10 10:46:10|8549.05|8429.05|8548.61|8428.61|8549.05|8429.05|8548.21|8428.21|10
1654857980000|2022-06-10 10:46:20|8548.62|8428.62|8549.02|8429.02|8549.2|8429.2|8548.62|8428.62|9
1654857990000|2022-06-10 10:46:30|8548.94|8428.94|8549.06|8429.06|8549.41|8429.41|8548.85|8428.85|9
1654858000000|2022-06-10 10:46:40|8548.95|8428.95|8550.64|8430.64|8550.64|8430.64|8548.95|8428.95|9
1654858010000|2022-06-10 10:46:50|8550.69|8430.69|8550.74|8430.74|8550.94|8430.94|8550.65|8430.65|10
1654858020000|2022-06-10 10:47:00|8550.67|8430.67|8551.04|8431.04|8551.07|8431.07|8550.59|8430.59|10
1654858030000|2022-06-10 10:47:10|8551.08|8431.08|8551.63|8431.63|8551.63|8431.63|8550.94|8430.94|10
1654858040000|2022-06-10 10:47:20|8551.73|8431.73|8551.88|8431.88|8551.95|8431.95|8551.72|8431.72|8
1654858050000|2022-06-10 10:47:30|8551.95|8431.95|8552.09|8432.09|8552.09|8432.09|8551.66|8431.66|8
1654858060000|2022-06-10 10:47:40|8552.08|8432.08|8551.46|8431.46|8552.08|8432.08|8551.46|8431.46|8
1654858070000|2022-06-10 10:47:50|8550.38|8430.38|8550.93|8430.93|8551.02|8431.02|8550.37|8430.37|10
1654858080000|2022-06-10 10:48:00|8550.85|8430.85|8550.44|8430.44|8550.98|8430.98|8550.11|8430.11|9
1654858090000|2022-06-10 10:48:10|8550.2|8430.2|8548.84|8428.84|8550.2|8430.2|8548.84|8428.84|9
1654858100000|2022-06-10 10:48:20|8548.73|8428.73|8547.54|8427.54|8548.79|8428.79|8547.54|8427.54|8
1654858110000|2022-06-10 10:48:30|8547.58|8427.58|8547.66|8427.66|8547.66|8427.66|8547.16|8427.16|8
1654858120000|2022-06-10 10:48:40|8547.63|8427.63|8547.68|8427.68|8547.69|8427.69|8547.55|8427.55|9
1654858130000|2022-06-10 10:48:50|8547.81|8427.81|8547.69|8427.69|8547.82|8427.82|8547.49|8427.49|6
1654858140000|2022-06-10 10:49:00|8547.65|8427.65|8547.04|8427.04|8547.65|8427.65|8547.02|8427.02|10
1654858150000|2022-06-10 10:49:10|8546.99|8426.99|8546.84|8426.84|8547.21|8427.21|8546.84|8426.84|9
1654858160000|2022-06-10 10:49:20|8546.75|8426.75|8546.45|8426.45|8546.91|8426.91|8546.45|8426.45|7
1654858170000|2022-06-10 10:49:30|8546.58|8426.58|8546.35|8426.35|8546.58|8426.58|8546.22|8426.22|8
1654858180000|2022-06-10 10:49:40|8546.15|8426.15|8546.5|8426.5|8546.56|8426.56|8546.14|8426.14|8
1654858190000|2022-06-10 10:49:50|8546.63|8426.63|8546.57|8426.57|8546.63|8426.63|8546.45|8426.45|7
1654858200000|2022-06-10 10:50:00|8546.56|8426.56|8547.73|8427.73|8547.73|8427.73|8546.53|8426.53|8
1654858210000|2022-06-10 10:50:10|8547.92|8427.92|8548.56|8428.56|8548.58|8428.58|8547.92|8427.92|10
1654858220000|2022-06-10 10:50:20|8548.6|8428.6|8551.08|8431.08|8551.08|8431.08|8548.6|8428.6|9
1654858230000|2022-06-10 10:50:30|8551.11|8431.11|8551.23|8431.23|8551.33|8431.33|8551.06|8431.06|9
1654858240000|2022-06-10 10:50:40|8551.44|8431.44|8552.41|8432.41|8552.41|8432.41|8551.44|8431.44|9
1654858250000|2022-06-10 10:50:50|8552.42|8432.42|8552.39|8432.39|8552.56|8432.56|8552.37|8432.37|8
1654858260000|2022-06-10 10:51:00|8552.23|8432.23|8551.12|8431.12|8552.23|8432.23|8551.12|8431.12|9
1654858270000|2022-06-10 10:51:10|8551.15|8431.15|8551.55|8431.55|8551.55|8431.55|8551.05|8431.05|9
1654858280000|2022-06-10 10:51:20|8552.18|8432.18|8550.21|8430.21|8552.18|8432.18|8550.21|8430.21|10
1654858290000|2022-06-10 10:51:30|8550.17|8430.17|8549.9|8429.9|8550.35|8430.35|8549.9|8429.9|9
1654858300000|2022-06-10 10:51:40|8550.17|8430.17|8549.57|8429.57|8550.19|8430.19|8549.41|8429.41|9
1654858310000|2022-06-10 10:51:50|8549.52|8429.52|8549.35|8429.35|8549.52|8429.52|8549.25|8429.25|10
1654858320000|2022-06-10 10:52:00|8549.31|8429.31|8548.5|8428.5|8549.38|8429.38|8548.5|8428.5|10
1654858330000|2022-06-10 10:52:10|8548.51|8428.51|8547.13|8427.13|8548.51|8428.51|8547.13|8427.13|6
1654858340000|2022-06-10 10:52:20|8547.12|8427.12|8546.83|8426.83|8547.12|8427.12|8546.83|8426.83|10
1654858350000|2022-06-10 10:52:30|8546.81|8426.81|8546.6|8426.6|8546.81|8426.81|8546.6|8426.6|8
1654858360000|2022-06-10 10:52:40|8546.63|8426.63|8546.51|8426.51|8546.74|8426.74|8546.33|8426.33|8
1654858370000|2022-06-10 10:52:50|8546.55|8426.55|8547.45|8427.45|8547.45|8427.45|8546.5|8426.5|9
1654858380000|2022-06-10 10:53:00|8547.46|8427.46|8548.63|8428.63|8548.73|8428.73|8547.46|8427.46|10
1654858390000|2022-06-10 10:53:10|8548.98|8428.98|8549.52|8429.52|8549.52|8429.52|8548.98|8428.98|10
1654858400000|2022-06-10 10:53:20|8549.53|8429.53|8550.53|8430.53|8550.54|8430.54|8549.53|8429.53|10
1654858410000|2022-06-10 10:53:30|8550.45|8430.45|8550.61|8430.61|8550.61|8430.61|8550.34|8430.34|8
1654858420000|2022-06-10 10:53:40|8550.62|8430.62|8551.79|8431.79|8551.96|8431.96|8550.62|8430.62|8
1654858430000|2022-06-10 10:53:50|8551.93|8431.93|8551.01|8431.01|8552.1|8432.1|8551.01|8431.01|9
1654858440000|2022-06-10 10:54:00|8550.97|8430.97|8550.97|8430.97|8550.97|8430.97|8550.47|8430.47|9
1654858450000|2022-06-10 10:54:10|8551|8431|8550.94|8430.94|8551|8431|8550.84|8430.84|7
1654858460000|2022-06-10 10:54:20|8550.95|8430.95|8550.44|8430.44|8550.95|8430.95|8550.37|8430.37|8
1654858470000|2022-06-10 10:54:30|8550.5|8430.5|8550.85|8430.85|8550.85|8430.85|8550.38|8430.38|9
1654858480000|2022-06-10 10:54:40|8550.79|8430.79|8550.78|8430.78|8550.9|8430.9|8550.76|8430.76|7
1654858490000|2022-06-10 10:54:50|8550.97|8430.97|8550.56|8430.56|8551.2|8431.2|8550.53|8430.53|9
1654858500000|2022-06-10 10:55:00|8550.43|8430.43|8550.63|8430.63|8550.64|8430.64|8550.43|8430.43|8
1654858510000|2022-06-10 10:55:10|8550.59|8430.59|8550.43|8430.43|8550.59|8430.59|8550.25|8430.25|9
1654858520000|2022-06-10 10:55:20|8550.32|8430.32|8550.16|8430.16|8550.38|8430.38|8550.13|8430.13|6
1654858530000|2022-06-10 10:55:30|8550.17|8430.17|8549.62|8429.62|8550.17|8430.17|8549.53|8429.53|8
1654858540000|2022-06-10 10:55:40|8549.8|8429.8|8549.33|8429.33|8549.8|8429.8|8548.71|8428.71|8
1654858550000|2022-06-10 10:55:50|8549.25|8429.25|8550.02|8430.02|8550.02|8430.02|8549.25|8429.25|8
1654858560000|2022-06-10 10:56:00|8550.06|8430.06|8549.95|8429.95|8550.06|8430.06|8549.77|8429.77|9
1654858570000|2022-06-10 10:56:10|8550.35|8430.35|8550.2|8430.2|8550.51|8430.51|8549.94|8429.94|10
1654858580000|2022-06-10 10:56:20|8550.31|8430.31|8550.92|8430.92|8550.92|8430.92|8550.3|8430.3|8
1654858590000|2022-06-10 10:56:30|8550.76|8430.76|8550.49|8430.49|8550.85|8430.85|8550.37|8430.37|9
1654858600000|2022-06-10 10:56:40|8550.51|8430.51|8550.66|8430.66|8550.67|8430.67|8550.42|8430.42|10
1654858610000|2022-06-10 10:56:50|8550.62|8430.62|8550.93|8430.93|8551.01|8431.01|8550.62|8430.62|7
1654858620000|2022-06-10 10:57:00|8550.92|8430.92|8550.72|8430.72|8551.34|8431.34|8550.72|8430.72|9
1654858630000|2022-06-10 10:57:10|8550.44|8430.44|8549.16|8429.16|8550.44|8430.44|8549.16|8429.16|9
1654858640000|2022-06-10 10:57:20|8548.97|8428.97|8548.58|8428.58|8548.98|8428.98|8548.49|8428.49|8
1654858650000|2022-06-10 10:57:30|8548.44|8428.44|8547.94|8427.94|8548.44|8428.44|8547.93|8427.93|9
1654858660000|2022-06-10 10:57:40|8547.8|8427.8|8547.03|8427.03|8547.97|8427.97|8547.03|8427.03|9
1654858670000|2022-06-10 10:57:50|8547.02|8427.02|8547.41|8427.41|8547.72|8427.72|8547.02|8427.02|8
1654858680000|2022-06-10 10:58:00|8547.43|8427.43|8546.39|8426.39|8547.47|8427.47|8546.39|8426.39|8
1654858690000|2022-06-10 10:58:10|8546.19|8426.19|8545.54|8425.54|8546.19|8426.19|8545.48|8425.48|10
1654858700000|2022-06-10 10:58:20|8545.64|8425.64|8546.06|8426.06|8546.06|8426.06|8545.27|8425.27|7
1654858710000|2022-06-10 10:58:30|8545.77|8425.77|8546.02|8426.02|8546.02|8426.02|8545.64|8425.64|9
1654858720000|2022-06-10 10:58:40|8546.12|8426.12|8546.91|8426.91|8546.91|8426.91|8546.12|8426.12|8
1654858730000|2022-06-10 10:58:50|8546.99|8426.99|8547.38|8427.38|8547.47|8427.47|8546.99|8426.99|7
1654858740000|2022-06-10 10:59:00|8547.3|8427.3|8546.64|8426.64|8547.37|8427.37|8546.56|8426.56|10
1654858750000|2022-06-10 10:59:10|8546.46|8426.46|8546.83|8426.83|8546.83|8426.83|8546.46|8426.46|8
1654858760000|2022-06-10 10:59:20|8546.78|8426.78|8547.1|8427.1|8547.17|8427.17|8546.72|8426.72|9
1654858770000|2022-06-10 10:59:30|8547.18|8427.18|8547.48|8427.48|8547.82|8427.82|8547.18|8427.18|8
1654858780000|2022-06-10 10:59:40|8547.62|8427.62|8548.42|8428.42|8548.42|8428.42|8547.55|8427.55|8
1654858790000|2022-06-10 10:59:50|8548.74|8428.74|8550|8430|8550|8430|8548.74|8428.74|7
1654858800000|2022-06-10 11:00:00|8550.15|8430.15|8550.16|8430.16|8550.39|8430.39|8550.06|8430.06|10
1654858810000|2022-06-10 11:00:10|8549.78|8429.78|8549.35|8429.35|8549.78|8429.78|8549.19|8429.19|10
1654858820000|2022-06-10 11:00:20|8549.46|8429.46|8549.39|8429.39|8549.46|8429.46|8549.28|8429.28|8
1654858830000|2022-06-10 11:00:30|8549.3|8429.3|8550.22|8430.22|8550.22|8430.22|8549.3|8429.3|9
1654858840000|2022-06-10 11:00:40|8550.47|8430.47|8550.75|8430.75|8550.89|8430.89|8550.47|8430.47|10
1654858850000|2022-06-10 11:00:50|8550.79|8430.79|8551.08|8431.08|8551.08|8431.08|8550.7|8430.7|9
1654858860000|2022-06-10 11:01:00|8551.23|8431.23|8551.37|8431.37|8551.4|8431.4|8551.09|8431.09|9
1654858870000|2022-06-10 11:01:10|8551.29|8431.29|8552.46|8432.46|8552.46|8432.46|8550.99|8430.99|9
1654858880000|2022-06-10 11:01:20|8552.57|8432.57|8553.3|8433.3|8553.61|8433.61|8552.57|8432.57|9
1654858890000|2022-06-10 11:01:30|8553.37|8433.37|8553.36|8433.36|8553.37|8433.37|8552.97|8432.97|10
1654858900000|2022-06-10 11:01:40|8553.47|8433.47|8553.2|8433.2|8553.47|8433.47|8553.2|8433.2|10
1654858910000|2022-06-10 11:01:50|8553.17|8433.17|8553.7|8433.7|8553.94|8433.94|8553.17|8433.17|10
1654858920000|2022-06-10 11:02:00|8553.52|8433.52|8551.92|8431.92|8553.52|8433.52|8551.92|8431.92|9
1654858930000|2022-06-10 11:02:10|8551.86|8431.86|8550.48|8430.48|8551.86|8431.86|8550.48|8430.48|8
1654858940000|2022-06-10 11:02:20|8550.1|8430.1|8549.58|8429.58|8550.13|8430.13|8549.58|8429.58|10
1654858950000|2022-06-10 11:02:30|8549.35|8429.35|8549.16|8429.16|8549.37|8429.37|8549.16|8429.16|10
1654858960000|2022-06-10 11:02:40|8549.32|8429.32|8548.82|8428.82|8549.38|8429.38|8548.82|8428.82|10
1654858970000|2022-06-10 11:02:50|8548.72|8428.72|8549.47|8429.47|8549.47|8429.47|8548.72|8428.72|9
1654858980000|2022-06-10 11:03:00|8549.36|8429.36|8549.1|8429.1|8549.51|8429.51|8549.1|8429.1|8
1654858990000|2022-06-10 11:03:10|8549.07|8429.07|8548.9|8428.9|8549.11|8429.11|8548.9|8428.9|8
1654859000000|2022-06-10 11:03:20|8548.86|8428.86|8548.44|8428.44|8548.89|8428.89|8548.44|8428.44|10
1654859010000|2022-06-10 11:03:30|8548.51|8428.51|8548.31|8428.31|8548.53|8428.53|8548.22|8428.22|10
1654859020000|2022-06-10 11:03:40|8548.12|8428.12|8546.32|8426.32|8548.14|8428.14|8546.32|8426.32|10
1654859030000|2022-06-10 11:03:50|8546.47|8426.47|8546.56|8426.56|8546.56|8426.56|8546.36|8426.36|5
1654859040000|2022-06-10 11:04:00|8546.44|8426.44|8546.62|8426.62|8546.77|8426.77|8546.34|8426.34|9
1654859050000|2022-06-10 11:04:10|8546.6|8426.6|8548.87|8428.87|8548.87|8428.87|8546.59|8426.59|9
1654859060000|2022-06-10 11:04:20|8548.45|8428.45|8546.84|8426.84|8548.45|8428.45|8546.7|8426.7|9
1654859070000|2022-06-10 11:04:30|8546.91|8426.91|8548.34|8428.34|8548.34|8428.34|8546.91|8426.91|8
1654859080000|2022-06-10 11:04:40|8548.24|8428.24|8548.16|8428.16|8548.3|8428.3|8548.07|8428.07|10
1654859090000|2022-06-10 11:04:50|8547.75|8427.75|8547.22|8427.22|8547.84|8427.84|8547.07|8427.07|10
1654859100000|2022-06-10 11:05:00|8547.23|8427.23|8548.26|8428.26|8548.53|8428.53|8547.23|8427.23|9
1654859110000|2022-06-10 11:05:10|8548.24|8428.24|8547.91|8427.91|8548.24|8428.24|8547.81|8427.81|9
1654859120000|2022-06-10 11:05:20|8548.08|8428.08|8548.01|8428.01|8548.08|8428.08|8547.99|8427.99|8
1654859130000|2022-06-10 11:05:30|8547.99|8427.99|8547.96|8427.96|8548.1|8428.1|8547.89|8427.89|10
1654859140000|2022-06-10 11:05:40|8547.88|8427.88|8547.94|8427.94|8547.94|8427.94|8547.85|8427.85|7
1654859150000|2022-06-10 11:05:50|8547.87|8427.87|8548.02|8428.02|8548.07|8428.07|8547.87|8427.87|7
1654859160000|2022-06-10 11:06:00|8548|8428|8547.62|8427.62|8548|8428|8547.5|8427.5|9
1654859170000|2022-06-10 11:06:10|8547.55|8427.55|8548.07|8428.07|8548.07|8428.07|8547.55|8427.55|7
1654859180000|2022-06-10 11:06:20|8548.11|8428.11|8548.12|8428.12|8548.2|8428.2|8547.91|8427.91|9
1654859190000|2022-06-10 11:06:30|8548.15|8428.15|8548.01|8428.01|8548.41|8428.41|8547.88|8427.88|10
1654859200000|2022-06-10 11:06:40|8547.9|8427.9|8547.95|8427.95|8547.97|8427.97|8547.9|8427.9|6
1654859210000|2022-06-10 11:06:50|8547.94|8427.94|8547.92|8427.92|8547.97|8427.97|8547.67|8427.67|9
1654859220000|2022-06-10 11:07:00|8547.99|8427.99|8548.19|8428.19|8548.19|8428.19|8547.9|8427.9|10
1654859230000|2022-06-10 11:07:10|8549.02|8429.02|8549.62|8429.62|8549.62|8429.62|8549.02|8429.02|8
1654859240000|2022-06-10 11:07:20|8549.61|8429.61|8550.63|8430.63|8550.63|8430.63|8549.61|8429.61|10
1654859250000|2022-06-10 11:07:30|8550.66|8430.66|8550.71|8430.71|8550.77|8430.77|8550.56|8430.56|8
1654859260000|2022-06-10 11:07:40|8550.69|8430.69|8550.8|8430.8|8550.85|8430.85|8550.69|8430.69|8
1654859270000|2022-06-10 11:07:50|8550.95|8430.95|8552.17|8432.17|8552.17|8432.17|8550.95|8430.95|9
1654859280000|2022-06-10 11:08:00|8552.34|8432.34|8553.46|8433.46|8553.46|8433.46|8552.34|8432.34|9
1654859290000|2022-06-10 11:08:10|8553.63|8433.63|8552.86|8432.86|8553.63|8433.63|8552.55|8432.55|10
1654859300000|2022-06-10 11:08:20|8552.75|8432.75|8552.32|8432.32|8552.78|8432.78|8552.32|8432.32|10
1654859310000|2022-06-10 11:08:30|8552.36|8432.36|8552.67|8432.67|8552.67|8432.67|8552.36|8432.36|8
1654859320000|2022-06-10 11:08:40|8553.03|8433.03|8553.17|8433.17|8553.17|8433.17|8552.99|8432.99|8
1654859330000|2022-06-10 11:08:50|8553.29|8433.29|8554.14|8434.14|8554.14|8434.14|8553.29|8433.29|10
1654859340000|2022-06-10 11:09:00|8554.27|8434.27|8554.77|8434.77|8555.02|8435.02|8554.15|8434.15|10
1654859350000|2022-06-10 11:09:10|8554.41|8434.41|8554.83|8434.83|8554.83|8434.83|8553.89|8433.89|9
1654859360000|2022-06-10 11:09:20|8554.94|8434.94|8554.72|8434.72|8555.05|8435.05|8554.72|8434.72|10
1654859370000|2022-06-10 11:09:30|8554.78|8434.78|8554.08|8434.08|8554.78|8434.78|8554.08|8434.08|10
1654859380000|2022-06-10 11:09:40|8554.01|8434.01|8554.16|8434.16|8554.17|8434.17|8553.93|8433.93|10
1654859390000|2022-06-10 11:09:50|8554.32|8434.32|8554.82|8434.82|8554.94|8434.94|8554.32|8434.32|10
1654859400000|2022-06-10 11:10:00|8554.83|8434.83|8555.22|8435.22|8555.22|8435.22|8554.5|8434.5|9
1654859410000|2022-06-10 11:10:10|8555.23|8435.23|8555.46|8435.46|8555.56|8435.56|8555.14|8435.14|10
1654859420000|2022-06-10 11:10:20|8555.29|8435.29|8555.36|8435.36|8555.36|8435.36|8555.22|8435.22|6
1654859430000|2022-06-10 11:10:30|8555.29|8435.29|8556.91|8436.91|8556.91|8436.91|8555.29|8435.29|10
1654859440000|2022-06-10 11:10:40|8556.95|8436.95|8559.98|8439.98|8559.98|8439.98|8556.95|8436.95|9
1654859450000|2022-06-10 11:10:50|8560.47|8440.47|8559.85|8439.85|8560.47|8440.47|8559.76|8439.76|8
1654859460000|2022-06-10 11:11:00|8559.89|8439.89|8560.02|8440.02|8561.01|8441.01|8559.81|8439.81|9
1654859470000|2022-06-10 11:11:10|8559.99|8439.99|8558.54|8438.54|8559.99|8439.99|8558.49|8438.49|10
1654859480000|2022-06-10 11:11:20|8558.5|8438.5|8557.46|8437.46|8558.51|8438.51|8557.46|8437.46|10
1654859490000|2022-06-10 11:11:30|8557.4|8437.4|8556.87|8436.87|8557.4|8437.4|8556.45|8436.45|10
1654859500000|2022-06-10 11:11:40|8556.66|8436.66|8557.23|8437.23|8557.23|8437.23|8556.66|8436.66|9
1654859510000|2022-06-10 11:11:50|8557.03|8437.03|8556.4|8436.4|8557.24|8437.24|8556.4|8436.4|10
1654859520000|2022-06-10 11:12:00|8556.34|8436.34|8557.11|8437.11|8557.14|8437.14|8556.34|8436.34|10
1654859530000|2022-06-10 11:12:10|8557.12|8437.12|8557.52|8437.52|8557.62|8437.62|8556.94|8436.94|10
1654859540000|2022-06-10 11:12:20|8557.78|8437.78|8557.53|8437.53|8557.88|8437.88|8557.53|8437.53|8
1654859550000|2022-06-10 11:12:30|8557.39|8437.39|8557.07|8437.07|8557.95|8437.95|8557.07|8437.07|8
1654859560000|2022-06-10 11:12:40|8557.24|8437.24|8556.85|8436.85|8557.24|8437.24|8556.65|8436.65|10
1654859570000|2022-06-10 11:12:50|8556.88|8436.88|8556.74|8436.74|8556.93|8436.93|8556.6|8436.6|9
1654859580000|2022-06-10 11:13:00|8556.75|8436.75|8556.56|8436.56|8557.02|8437.02|8556.32|8436.32|10
1654859590000|2022-06-10 11:13:10|8556.45|8436.45|8555.54|8435.54|8556.45|8436.45|8555.54|8435.54|9
1654859600000|2022-06-10 11:13:20|8555.36|8435.36|8555.09|8435.09|8555.36|8435.36|8554.88|8434.88|8
1654859610000|2022-06-10 11:13:30|8555|8435|8555.27|8435.27|8555.27|8435.27|8554.94|8434.94|9
1654859620000|2022-06-10 11:13:40|8555.88|8435.88|8555.56|8435.56|8556.39|8436.39|8555.56|8435.56|9
1654859630000|2022-06-10 11:13:50|8555.67|8435.67|8555.28|8435.28|8555.83|8435.83|8555.28|8435.28|10
1654859640000|2022-06-10 11:14:00|8555.26|8435.26|8554.73|8434.73|8555.26|8435.26|8554.73|8434.73|8
1654859650000|2022-06-10 11:14:10|8554.58|8434.58|8554.65|8434.65|8554.72|8434.72|8554.48|8434.48|8
1654859660000|2022-06-10 11:14:20|8554.72|8434.72|8554.76|8434.76|8554.91|8434.91|8554.62|8434.62|10
1654859670000|2022-06-10 11:14:30|8554.72|8434.72|8554.72|8434.72|8554.77|8434.77|8554.54|8434.54|9
1654859680000|2022-06-10 11:14:40|8554.7|8434.7|8554.88|8434.88|8554.93|8434.93|8554.69|8434.69|8
1654859690000|2022-06-10 11:14:50|8554.9|8434.9|8555.25|8435.25|8555.43|8435.43|8554.9|8434.9|10
1654859700000|2022-06-10 11:15:00|8554.56|8434.56|8554.51|8434.51|8554.56|8434.56|8553.92|8433.92|9
1654859710000|2022-06-10 11:15:10|8554.35|8434.35|8554.07|8434.07|8554.35|8434.35|8553.99|8433.99|6
1654859720000|2022-06-10 11:15:20|8553.31|8433.31|8553.29|8433.29|8553.54|8433.54|8553.18|8433.18|8
1654859730000|2022-06-10 11:15:30|8553.25|8433.25|8552.77|8432.77|8553.27|8433.27|8552.77|8432.77|10
1654859740000|2022-06-10 11:15:40|8552.7|8432.7|8551.69|8431.69|8552.85|8432.85|8551.69|8431.69|9
1654859750000|2022-06-10 11:15:50|8551.67|8431.67|8550.73|8430.73|8551.67|8431.67|8550.7|8430.7|10
1654859760000|2022-06-10 11:16:00|8550.59|8430.59|8549.69|8429.69|8550.95|8430.95|8549.69|8429.69|10
1654859770000|2022-06-10 11:16:10|8549.53|8429.53|8548.6|8428.6|8549.53|8429.53|8548.6|8428.6|10
1654859780000|2022-06-10 11:16:20|8548.49|8428.49|8549.11|8429.11|8549.11|8429.11|8548.46|8428.46|10
1654859790000|2022-06-10 11:16:30|8549.29|8429.29|8549.5|8429.5|8549.75|8429.75|8549.29|8429.29|9
1654859800000|2022-06-10 11:16:40|8549.48|8429.48|8549.82|8429.82|8549.82|8429.82|8549.48|8429.48|10
1654859810000|2022-06-10 11:16:50|8549.81|8429.81|8549.81|8429.81|8549.9|8429.9|8549.68|8429.68|9
1654859820000|2022-06-10 11:17:00|8549.82|8429.82|8549.97|8429.97|8549.97|8429.97|8549.76|8429.76|7
1654859830000|2022-06-10 11:17:10|8549.87|8429.87|8549.61|8429.61|8549.96|8429.96|8549.55|8429.55|10
1654859840000|2022-06-10 11:17:20|8549.65|8429.65|8549.66|8429.66|8549.78|8429.78|8549.55|8429.55|10
1654859850000|2022-06-10 11:17:30|8549.68|8429.68|8550.8|8430.8|8550.8|8430.8|8549.68|8429.68|10
1654859860000|2022-06-10 11:17:40|8551.18|8431.18|8551.71|8431.71|8551.71|8431.71|8551.1|8431.1|9
1654859870000|2022-06-10 11:17:50|8552.19|8432.19|8552.47|8432.47|8552.59|8432.59|8552.19|8432.19|9
1654859880000|2022-06-10 11:18:00|8552.96|8432.96|8553.62|8433.62|8553.62|8433.62|8552.96|8432.96|7
1654859890000|2022-06-10 11:18:10|8553.57|8433.57|8553.12|8433.12|8553.57|8433.57|8553.09|8433.09|10
1654859900000|2022-06-10 11:18:20|8553.1|8433.1|8553.14|8433.14|8553.21|8433.21|8553.1|8433.1|7
1654859910000|2022-06-10 11:18:30|8553.08|8433.08|8552.79|8432.79|8553.16|8433.16|8552.79|8432.79|9
1654859920000|2022-06-10 11:18:40|8552.86|8432.86|8552.81|8432.81|8552.88|8432.88|8552.81|8432.81|6
1654859930000|2022-06-10 11:18:50|8552.76|8432.76|8552.52|8432.52|8552.88|8432.88|8552.35|8432.35|9
1654859940000|2022-06-10 11:19:00|8552.54|8432.54|8552.3|8432.3|8552.62|8432.62|8552.3|8432.3|8
1654859950000|2022-06-10 11:19:10|8552.29|8432.29|8552.66|8432.66|8553.11|8433.11|8552.29|8432.29|10
1654859960000|2022-06-10 11:19:20|8552.62|8432.62|8553.19|8433.19|8553.19|8433.19|8552.59|8432.59|10
1654859970000|2022-06-10 11:19:30|8553.27|8433.27|8552.55|8432.55|8553.27|8433.27|8552.43|8432.43|8
1654859980000|2022-06-10 11:19:40|8552.59|8432.59|8552.49|8432.49|8552.59|8432.59|8552.42|8432.42|10
1654859990000|2022-06-10 11:19:50|8552.48|8432.48|8551.99|8431.99|8552.49|8432.49|8551.99|8431.99|9
1654860000000|2022-06-10 11:20:00|8551.97|8431.97|8551.5|8431.5|8552.01|8432.01|8551.48|8431.48|10
1654860010000|2022-06-10 11:20:10|8551.51|8431.51|8550.97|8430.97|8551.52|8431.52|8550.97|8430.97|9
1654860020000|2022-06-10 11:20:20|8550.84|8430.84|8550.79|8430.79|8550.84|8430.84|8550.63|8430.63|9
1654860030000|2022-06-10 11:20:30|8550.74|8430.74|8550.22|8430.22|8550.74|8430.74|8550.22|8430.22|10
1654860040000|2022-06-10 11:20:40|8550.24|8430.24|8550.45|8430.45|8550.6|8430.6|8550.24|8430.24|10
1654860050000|2022-06-10 11:20:50|8550.46|8430.46|8550.93|8430.93|8551.01|8431.01|8550.37|8430.37|9
1654860060000|2022-06-10 11:21:00|8550.85|8430.85|8551.31|8431.31|8551.31|8431.31|8550.32|8430.32|10
1654860070000|2022-06-10 11:21:10|8551.35|8431.35|8552.33|8432.33|8552.35|8432.35|8551.35|8431.35|10
1654860080000|2022-06-10 11:21:20|8552.41|8432.41|8552.2|8432.2|8552.41|8432.41|8552.02|8432.02|9
1654860090000|2022-06-10 11:21:30|8552.39|8432.39|8553.31|8433.31|8553.31|8433.31|8552.39|8432.39|9
1654860100000|2022-06-10 11:21:40|8553.29|8433.29|8554.54|8434.54|8554.54|8434.54|8553.25|8433.25|10
1654860110000|2022-06-10 11:21:50|8554.59|8434.59|8554.63|8434.63|8554.67|8434.67|8554.51|8434.51|10
1654860120000|2022-06-10 11:22:00|8554.61|8434.61|8554.48|8434.48|8555.05|8435.05|8554.48|8434.48|10
1654860130000|2022-06-10 11:22:10|8554.55|8434.55|8554.65|8434.65|8554.72|8434.72|8554.55|8434.55|7
1654860140000|2022-06-10 11:22:20|8554.64|8434.64|8555.69|8435.69|8555.69|8435.69|8554.64|8434.64|9
1654860150000|2022-06-10 11:22:30|8555.7|8435.7|8555.03|8435.03|8555.7|8435.7|8554.97|8434.97|9
1654860160000|2022-06-10 11:22:40|8555.01|8435.01|8554.54|8434.54|8555.01|8435.01|8554.54|8434.54|9
1654860170000|2022-06-10 11:22:50|8554.49|8434.49|8554.65|8434.65|8554.71|8434.71|8554.49|8434.49|10
1654860180000|2022-06-10 11:23:00|8554.68|8434.68|8554.3|8434.3|8554.68|8434.68|8554.27|8434.27|7
1654860190000|2022-06-10 11:23:10|8554.33|8434.33|8554.12|8434.12|8554.45|8434.45|8554.1|8434.1|9
1654860200000|2022-06-10 11:23:20|8554.11|8434.11|8554.05|8434.05|8554.11|8434.11|8553.97|8433.97|9
1654860210000|2022-06-10 11:23:30|8553.98|8433.98|8553.68|8433.68|8553.98|8433.98|8553.65|8433.65|7
1654860220000|2022-06-10 11:23:40|8553.48|8433.48|8553.39|8433.39|8553.51|8433.51|8553.38|8433.38|9
1654860230000|2022-06-10 11:23:50|8553.57|8433.57|8554.11|8434.11|8554.11|8434.11|8553.57|8433.57|7
1654860240000|2022-06-10 11:24:00|8554.1|8434.1|8554.33|8434.33|8554.54|8434.54|8554.1|8434.1|10
1654860250000|2022-06-10 11:24:10|8554.19|8434.19|8554.45|8434.45|8554.45|8434.45|8554.09|8434.09|9
1654860260000|2022-06-10 11:24:20|8554.44|8434.44|8554.22|8434.22|8554.44|8434.44|8554.22|8434.22|9
1654860270000|2022-06-10 11:24:30|8554.21|8434.21|8554.26|8434.26|8554.38|8434.38|8554.21|8434.21|8
1654860280000|2022-06-10 11:24:40|8554.36|8434.36|8553.3|8433.3|8554.36|8434.36|8553.3|8433.3|7
1654860290000|2022-06-10 11:24:50|8553.05|8433.05|8552.51|8432.51|8553.09|8433.09|8552.51|8432.51|9
1654860300000|2022-06-10 11:25:00|8552.47|8432.47|8552.29|8432.29|8552.47|8432.47|8552.17|8432.17|9
1654860310000|2022-06-10 11:25:10|8552.27|8432.27|8551.57|8431.57|8552.27|8432.27|8551.54|8431.54|10
1654860320000|2022-06-10 11:25:20|8551.72|8431.72|8551.59|8431.59|8551.83|8431.83|8551.56|8431.56|8
1654860330000|2022-06-10 11:25:30|8551.53|8431.53|8551.59|8431.59|8551.74|8431.74|8551.53|8431.53|10
1654860340000|2022-06-10 11:25:40|8551.49|8431.49|8551.24|8431.24|8551.54|8431.54|8550.97|8430.97|9
1654860350000|2022-06-10 11:25:50|8550.98|8430.98|8550.86|8430.86|8551.05|8431.05|8550.78|8430.78|10
1654860360000|2022-06-10 11:26:00|8550.8|8430.8|8551.01|8431.01|8551.01|8431.01|8550.76|8430.76|8
1654860370000|2022-06-10 11:26:10|8550.82|8430.82|8550.03|8430.03|8550.82|8430.82|8550.03|8430.03|9
1654860380000|2022-06-10 11:26:20|8549.38|8429.38|8546.21|8426.21|8549.38|8429.38|8546.21|8426.21|10
1654860390000|2022-06-10 11:26:30|8545.91|8425.91|8544.11|8424.11|8545.91|8425.91|8544.08|8424.08|10
1654860400000|2022-06-10 11:26:40|8544.01|8424.01|8544.06|8424.06|8544.22|8424.22|8543.94|8423.94|10
1654860410000|2022-06-10 11:26:50|8543.96|8423.96|8544.37|8424.37|8544.48|8424.48|8543.96|8423.96|9
1654860420000|2022-06-10 11:27:00|8544.57|8424.57|8544.45|8424.45|8544.81|8424.81|8544.45|8424.45|6
1654860430000|2022-06-10 11:27:10|8544.46|8424.46|8543.49|8423.49|8544.46|8424.46|8543.49|8423.49|9
1654860440000|2022-06-10 11:27:20|8543.46|8423.46|8543.4|8423.4|8543.46|8423.46|8543.34|8423.34|8
1654860450000|2022-06-10 11:27:30|8543.44|8423.44|8543.57|8423.57|8543.74|8423.74|8543.23|8423.23|9
1654860460000|2022-06-10 11:27:40|8543.64|8423.64|8543.88|8423.88|8543.88|8423.88|8543.52|8423.52|8
1654860470000|2022-06-10 11:27:50|8543.62|8423.62|8542.84|8422.84|8543.74|8423.74|8542.84|8422.84|10
1654860480000|2022-06-10 11:28:00|8541.9|8421.9|8542.51|8422.51|8542.55|8422.55|8541.9|8421.9|9
1654860490000|2022-06-10 11:28:10|8542.65|8422.65|8543.56|8423.56|8543.56|8423.56|8542.65|8422.65|9
1654860500000|2022-06-10 11:28:20|8543.51|8423.51|8543.73|8423.73|8543.73|8423.73|8543.51|8423.51|8
1654860510000|2022-06-10 11:28:30|8543.85|8423.85|8544.34|8424.34|8544.34|8424.34|8543.85|8423.85|7
1654860520000|2022-06-10 11:28:40|8544.36|8424.36|8544.61|8424.61|8544.61|8424.61|8544.36|8424.36|9
1654860530000|2022-06-10 11:28:50|8544.65|8424.65|8544.6|8424.6|8544.65|8424.65|8544.51|8424.51|8
1654860540000|2022-06-10 11:29:00|8544.57|8424.57|8544.3|8424.3|8544.64|8424.64|8544.3|8424.3|7
1654860550000|2022-06-10 11:29:10|8544.15|8424.15|8543.78|8423.78|8544.23|8424.23|8543.78|8423.78|9
1654860560000|2022-06-10 11:29:20|8543.65|8423.65|8543.61|8423.61|8543.71|8423.71|8543.61|8423.61|8
1654860570000|2022-06-10 11:29:30|8543.52|8423.52|8543.41|8423.41|8543.52|8423.52|8543.34|8423.34|7
1654860580000|2022-06-10 11:29:40|8543.64|8423.64|8544.34|8424.34|8544.41|8424.41|8543.64|8423.64|9
1654860590000|2022-06-10 11:29:50|8544.39|8424.39|8544.25|8424.25|8544.39|8424.39|8544.16|8424.16|8
1654860600000|2022-06-10 11:30:00|8544.31|8424.31|8544.51|8424.51|8544.51|8424.51|8544.22|8424.22|10
1654860610000|2022-06-10 11:30:10|8544.44|8424.44|8544.6|8424.6|8544.6|8424.6|8544.44|8424.44|6
1654860620000|2022-06-10 11:30:20|8544.61|8424.61|8544.87|8424.87|8544.95|8424.95|8544.57|8424.57|9
1654860630000|2022-06-10 11:30:30|8544.84|8424.84|8544.7|8424.7|8545.85|8425.85|8544.7|8424.7|10
1654860640000|2022-06-10 11:30:40|8545.52|8425.52|8546.97|8426.97|8547.12|8427.12|8545.52|8425.52|10
1654860650000|2022-06-10 11:30:50|8547.04|8427.04|8547.92|8427.92|8547.92|8427.92|8547.04|8427.04|8
1654860660000|2022-06-10 11:31:00|8547.93|8427.93|8552.36|8432.36|8552.36|8432.36|8547.93|8427.93|10
1654860670000|2022-06-10 11:31:10|8553.13|8433.13|8554.65|8434.65|8554.65|8434.65|8552.99|8432.99|10
1654860680000|2022-06-10 11:31:20|8554.92|8434.92|8557.11|8437.11|8557.11|8437.11|8554.77|8434.77|9
1654860690000|2022-06-10 11:31:30|8557.1|8437.1|8557.8|8437.8|8557.8|8437.8|8556.95|8436.95|9
1654860700000|2022-06-10 11:31:40|8557.77|8437.77|8558.06|8438.06|8558.06|8438.06|8557.59|8437.59|9
1654860710000|2022-06-10 11:31:50|8558.07|8438.07|8558.12|8438.12|8558.51|8438.51|8558.07|8438.07|9
1654860720000|2022-06-10 11:32:00|8558.18|8438.18|8558.5|8438.5|8558.5|8438.5|8557.59|8437.59|10
1654860730000|2022-06-10 11:32:10|8558.52|8438.52|8561.32|8441.32|8561.32|8441.32|8558.52|8438.52|10
1654860740000|2022-06-10 11:32:20|8561.49|8441.49|8562.41|8442.41|8562.41|8442.41|8561.46|8441.46|8
1654860750000|2022-06-10 11:32:30|8562.59|8442.59|8563.82|8443.82|8563.96|8443.96|8562.51|8442.51|9
1654860760000|2022-06-10 11:32:40|8563.84|8443.84|8566.29|8446.29|8566.29|8446.29|8563.84|8443.84|10
1654860770000|2022-06-10 11:32:50|8566.17|8446.17|8565.99|8445.99|8566.25|8446.25|8565.93|8445.93|9
1654860780000|2022-06-10 11:33:00|8565.94|8445.94|8567.13|8447.13|8567.16|8447.16|8565.94|8445.94|9
1654860790000|2022-06-10 11:33:10|8567.12|8447.12|8567.01|8447.01|8567.15|8447.15|8567.01|8447.01|7
1654860800000|2022-06-10 11:33:20|8567.34|8447.34|8567.64|8447.64|8567.64|8447.64|8567.13|8447.13|9
1654860810000|2022-06-10 11:33:30|8567.31|8447.31|8569.89|8449.89|8569.89|8449.89|8567.31|8447.31|10
1654860820000|2022-06-10 11:33:40|8569.44|8449.44|8573.06|8453.06|8573.06|8453.06|8569.44|8449.44|10
1654860830000|2022-06-10 11:33:50|8572.36|8452.36|8571.77|8451.77|8573.06|8453.06|8571.69|8451.69|10
1654860840000|2022-06-10 11:34:00|8571.72|8451.72|8570.9|8450.9|8571.72|8451.72|8570.9|8450.9|10
1654860850000|2022-06-10 11:34:10|8570.82|8450.82|8570.14|8450.14|8570.83|8450.83|8570.02|8450.02|9
1654860860000|2022-06-10 11:34:20|8569.86|8449.86|8570.74|8450.74|8570.74|8450.74|8569.56|8449.56|10
1654860870000|2022-06-10 11:34:30|8570.8|8450.8|8570.99|8450.99|8571.14|8451.14|8570.8|8450.8|9
1654860880000|2022-06-10 11:34:40|8570.86|8450.86|8570.16|8450.16|8570.86|8450.86|8570.16|8450.16|10
1654860890000|2022-06-10 11:34:50|8570.17|8450.17|8569.72|8449.72|8570.17|8450.17|8569.65|8449.65|9
1654860900000|2022-06-10 11:35:00|8569.71|8449.71|8569.27|8449.27|8569.72|8449.72|8569.27|8449.27|10
1654860910000|2022-06-10 11:35:10|8568.96|8448.96|8568.65|8448.65|8568.96|8448.96|8568.36|8448.36|9
1654860920000|2022-06-10 11:35:20|8568.54|8448.54|8569.01|8449.01|8569.01|8449.01|8568.54|8448.54|10
1654860930000|2022-06-10 11:35:30|8569|8449|8569.02|8449.02|8569.04|8449.04|8568.72|8448.72|9
1654860940000|2022-06-10 11:35:40|8568.72|8448.72|8569.71|8449.71|8569.71|8449.71|8568.72|8448.72|9
1654860950000|2022-06-10 11:35:50|8569.84|8449.84|8570.46|8450.46|8570.46|8450.46|8569.84|8449.84|10
1654860960000|2022-06-10 11:36:00|8571.17|8451.17|8572.62|8452.62|8572.62|8452.62|8571.01|8451.01|9
1654860970000|2022-06-10 11:36:10|8572.58|8452.58|8576.54|8456.54|8576.54|8456.54|8572.58|8452.58|10
1654860980000|2022-06-10 11:36:20|8577.02|8457.02|8577.96|8457.96|8577.96|8457.96|8577.02|8457.02|9
1654860990000|2022-06-10 11:36:30|8578.58|8458.58|8577.9|8457.9|8578.87|8458.87|8577.9|8457.9|9
1654861000000|2022-06-10 11:36:40|8577.88|8457.88|8577.07|8457.07|8577.94|8457.94|8577.07|8457.07|10
1654861010000|2022-06-10 11:36:50|8577.37|8457.37|8577.66|8457.66|8577.83|8457.83|8577.37|8457.37|8
1654861020000|2022-06-10 11:37:00|8577.75|8457.75|8577.99|8457.99|8577.99|8457.99|8577.64|8457.64|10
1654861030000|2022-06-10 11:37:10|8578.06|8458.06|8578.29|8458.29|8578.55|8458.55|8578.06|8458.06|9
1654861040000|2022-06-10 11:37:20|8578.68|8458.68|8579.65|8459.65|8579.65|8459.65|8578.68|8458.68|10
1654861050000|2022-06-10 11:37:30|8579.63|8459.63|8579.33|8459.33|8579.66|8459.66|8579.33|8459.33|9
1654861060000|2022-06-10 11:37:40|8579.38|8459.38|8580.83|8460.83|8580.86|8460.86|8579.38|8459.38|9
1654861070000|2022-06-10 11:37:50|8580.5|8460.5|8580.8|8460.8|8580.88|8460.88|8580.5|8460.5|8
1654861080000|2022-06-10 11:38:00|8580.74|8460.74|8580.93|8460.93|8580.93|8460.93|8580.67|8460.67|8
1654861090000|2022-06-10 11:38:10|8580.82|8460.82|8580.9|8460.9|8580.93|8460.93|8580.72|8460.72|10
1654861100000|2022-06-10 11:38:20|8580.7|8460.7|8579.63|8459.63|8580.92|8460.92|8579.63|8459.63|9
1654861110000|2022-06-10 11:38:30|8579.62|8459.62|8578.89|8458.89|8579.67|8459.67|8578.89|8458.89|8
1654861120000|2022-06-10 11:38:40|8578.83|8458.83|8578.06|8458.06|8578.83|8458.83|8578.06|8458.06|10
1654861130000|2022-06-10 11:38:50|8577.98|8457.98|8577.21|8457.21|8577.98|8457.98|8577.21|8457.21|9
1654861140000|2022-06-10 11:39:00|8577.01|8457.01|8576.88|8456.88|8577.01|8457.01|8576.66|8456.66|10
1654861150000|2022-06-10 11:39:10|8577|8457|8577.27|8457.27|8577.48|8457.48|8577|8457|10
1654861160000|2022-06-10 11:39:20|8577.24|8457.24|8576.66|8456.66|8577.29|8457.29|8576.64|8456.64|8
1654861170000|2022-06-10 11:39:30|8576.73|8456.73|8576.8|8456.8|8576.8|8456.8|8576.68|8456.68|6
1654861180000|2022-06-10 11:39:40|8576.9|8456.9|8576.88|8456.88|8576.94|8456.94|8576.88|8456.88|6
1654861190000|2022-06-10 11:39:50|8576.74|8456.74|8577.03|8457.03|8577.06|8457.06|8576.74|8456.74|6
1654861200000|2022-06-10 11:40:00|8576.98|8456.98|8576.48|8456.48|8576.98|8456.98|8576.48|8456.48|9
1654861210000|2022-06-10 11:40:10|8576.77|8456.77|8576.12|8456.12|8576.77|8456.77|8576.11|8456.11|10
1654861220000|2022-06-10 11:40:20|8576.01|8456.01|8575.93|8455.93|8576.08|8456.08|8575.93|8455.93|8
1654861230000|2022-06-10 11:40:30|8575.9|8455.9|8575.28|8455.28|8575.9|8455.9|8575.28|8455.28|9
1654861240000|2022-06-10 11:40:40|8575.35|8455.35|8575.03|8455.03|8575.47|8455.47|8574.9|8454.9|10
1654861250000|2022-06-10 11:40:50|8574.98|8454.98|8574.71|8454.71|8574.98|8454.98|8574.62|8454.62|8
1654861260000|2022-06-10 11:41:00|8574.72|8454.72|8574.69|8454.69|8574.83|8454.83|8574.59|8454.59|10
1654861270000|2022-06-10 11:41:10|8574.64|8454.64|8574.08|8454.08|8574.73|8454.73|8574.08|8454.08|8
1654861280000|2022-06-10 11:41:20|8574.18|8454.18|8574.14|8454.14|8574.25|8454.25|8573.85|8453.85|10
1654861290000|2022-06-10 11:41:30|8574.32|8454.32|8575.89|8455.89|8575.89|8455.89|8574.26|8454.26|9
1654861300000|2022-06-10 11:41:40|8575.84|8455.84|8574.96|8454.96|8575.84|8455.84|8574.92|8454.92|10
1654861310000|2022-06-10 11:41:50|8574.89|8454.89|8574.88|8454.88|8575.06|8455.06|8574.88|8454.88|10
1654861320000|2022-06-10 11:42:00|8574.9|8454.9|8575|8455|8575.21|8455.21|8574.9|8454.9|9
1654861330000|2022-06-10 11:42:10|8575.02|8455.02|8574.44|8454.44|8575.16|8455.16|8574.44|8454.44|10
1654861340000|2022-06-10 11:42:20|8574.31|8454.31|8574.32|8454.32|8574.4|8454.4|8574.21|8454.21|9
1654861350000|2022-06-10 11:42:30|8574.31|8454.31|8574.3|8454.3|8574.43|8454.43|8573.86|8453.86|9
1654861360000|2022-06-10 11:42:40|8574.19|8454.19|8574.19|8454.19|8574.59|8454.59|8574.19|8454.19|8
1654861370000|2022-06-10 11:42:50|8574.24|8454.24|8575.26|8455.26|8575.26|8455.26|8574.11|8454.11|9
1654861380000|2022-06-10 11:43:00|8575.25|8455.25|8575.52|8455.52|8575.53|8455.53|8575.25|8455.25|9
1654861390000|2022-06-10 11:43:10|8575.57|8455.57|8575.33|8455.33|8575.57|8455.57|8575.3|8455.3|10
1654861400000|2022-06-10 11:43:20|8575.43|8455.43|8575.17|8455.17|8575.6|8455.6|8575.17|8455.17|10
1654861410000|2022-06-10 11:43:30|8574.99|8454.99|8574.79|8454.79|8575|8455|8574.7|8454.7|10
1654861420000|2022-06-10 11:43:40|8574.73|8454.73|8574.32|8454.32|8574.73|8454.73|8574.15|8454.15|10
1654861430000|2022-06-10 11:43:50|8574.06|8454.06|8573.97|8453.97|8574.29|8454.29|8573.97|8453.97|10
1654861440000|2022-06-10 11:44:00|8574.05|8454.05|8573.81|8453.81|8574.05|8454.05|8573.7|8453.7|8
1654861450000|2022-06-10 11:44:10|8573.33|8453.33|8573.25|8453.25|8573.39|8453.39|8572.99|8452.99|10
1654861460000|2022-06-10 11:44:20|8573.29|8453.29|8573.92|8453.92|8573.92|8453.92|8573.24|8453.24|9
1654861470000|2022-06-10 11:44:30|8573.94|8453.94|8572.75|8452.75|8573.94|8453.94|8572.67|8452.67|10
1654861480000|2022-06-10 11:44:40|8573|8453|8573.74|8453.74|8573.74|8453.74|8573|8453|9
1654861490000|2022-06-10 11:44:50|8573.7|8453.7|8573.94|8453.94|8573.94|8453.94|8573.7|8453.7|7
1654861500000|2022-06-10 11:45:00|8573.83|8453.83|8574.83|8454.83|8574.83|8454.83|8573.76|8453.76|9
1654861510000|2022-06-10 11:45:10|8575.13|8455.13|8575.56|8455.56|8575.56|8455.56|8575.13|8455.13|9
1654861520000|2022-06-10 11:45:20|8575.62|8455.62|8575.68|8455.68|8576.07|8456.07|8575.58|8455.58|10
1654861530000|2022-06-10 11:45:30|8575.05|8455.05|8574.73|8454.73|8575.05|8455.05|8574.57|8454.57|9
1654861540000|2022-06-10 11:45:40|8574.81|8454.81|8574.91|8454.91|8574.91|8454.91|8574.76|8454.76|8
1654861550000|2022-06-10 11:45:50|8574.88|8454.88|8574.98|8454.98|8574.98|8454.98|8574.74|8454.74|8
1654861560000|2022-06-10 11:46:00|8574.99|8454.99|8574.7|8454.7|8575.06|8455.06|8574.69|8454.69|8
1654861570000|2022-06-10 11:46:10|8574.71|8454.71|8572.55|8452.55|8574.71|8454.71|8572.55|8452.55|10
1654861580000|2022-06-10 11:46:20|8572.67|8452.67|8572.56|8452.56|8572.67|8452.67|8572.45|8452.45|9
1654861590000|2022-06-10 11:46:30|8572.51|8452.51|8572.42|8452.42|8572.69|8452.69|8572.42|8452.42|9
1654861600000|2022-06-10 11:46:40|8572.38|8452.38|8572.07|8452.07|8572.38|8452.38|8571.95|8451.95|9
1654861610000|2022-06-10 11:46:50|8572.15|8452.15|8570.68|8450.68|8572.15|8452.15|8570.68|8450.68|10
1654861620000|2022-06-10 11:47:00|8570.45|8450.45|8569.29|8449.29|8570.45|8450.45|8569.29|8449.29|10
1654861630000|2022-06-10 11:47:10|8568.85|8448.85|8568.24|8448.24|8568.85|8448.85|8568.02|8448.02|10
1654861640000|2022-06-10 11:47:20|8568.38|8448.38|8569.03|8449.03|8569.03|8449.03|8568.38|8448.38|9
1654861650000|2022-06-10 11:47:30|8569.01|8449.01|8568.76|8448.76|8569.02|8449.02|8568.66|8448.66|10
1654861660000|2022-06-10 11:47:40|8568.83|8448.83|8568.75|8448.75|8569.4|8449.4|8568.74|8448.74|10
1654861670000|2022-06-10 11:47:50|8568.81|8448.81|8568.7|8448.7|8568.84|8448.84|8568.45|8448.45|8
1654861680000|2022-06-10 11:48:00|8568.83|8448.83|8568.64|8448.64|8568.92|8448.92|8568.63|8448.63|7
1654861690000|2022-06-10 11:48:10|8569.02|8449.02|8569.62|8449.62|8569.62|8449.62|8569.02|8449.02|9
1654861700000|2022-06-10 11:48:20|8569.49|8449.49|8569.04|8449.04|8569.55|8449.55|8569.04|8449.04|8
1654861710000|2022-06-10 11:48:30|8568.99|8448.99|8568.07|8448.07|8569.08|8449.08|8567.99|8447.99|9
1654861720000|2022-06-10 11:48:40|8568.18|8448.18|8567.07|8447.07|8568.18|8448.18|8567.07|8447.07|6
1654861730000|2022-06-10 11:48:50|8567.04|8447.04|8566.6|8446.6|8567.05|8447.05|8566.31|8446.31|8
1654861740000|2022-06-10 11:49:00|8566.4|8446.4|8566.24|8446.24|8566.46|8446.46|8566.03|8446.03|8
1654861750000|2022-06-10 11:49:10|8566.28|8446.28|8566.19|8446.19|8566.3|8446.3|8566.05|8446.05|8
1654861760000|2022-06-10 11:49:20|8566.29|8446.29|8566.29|8446.29|8566.31|8446.31|8566.13|8446.13|8
1654861770000|2022-06-10 11:49:30|8566.98|8446.98|8566.99|8446.99|8567.26|8447.26|8566.98|8446.98|9
1654861780000|2022-06-10 11:49:40|8567|8447|8567.33|8447.33|8567.33|8447.33|8567|8447|8
1654861790000|2022-06-10 11:49:50|8567.39|8447.39|8569.22|8449.22|8569.33|8449.33|8567.39|8447.39|10
1654861800000|2022-06-10 11:50:00|8568.68|8448.68|8567.92|8447.92|8568.68|8448.68|8567.83|8447.83|10
1654861810000|2022-06-10 11:50:10|8568.07|8448.07|8568.91|8448.91|8568.91|8448.91|8567.97|8447.97|9
1654861820000|2022-06-10 11:50:20|8568.69|8448.69|8568.88|8448.88|8568.96|8448.96|8568.69|8448.69|6
1654861830000|2022-06-10 11:50:30|8568.9|8448.9|8569.65|8449.65|8569.65|8449.65|8568.9|8448.9|8
1654861840000|2022-06-10 11:50:40|8569.56|8449.56|8570.42|8450.42|8570.5|8450.5|8569.56|8449.56|5
1654861850000|2022-06-10 11:50:50|8570.55|8450.55|8570.81|8450.81|8570.83|8450.83|8570.55|8450.55|8
1654861860000|2022-06-10 11:51:00|8570.9|8450.9|8570.45|8450.45|8570.9|8450.9|8570.45|8450.45|7
1654861870000|2022-06-10 11:51:10|8570.43|8450.43|8569.72|8449.72|8570.43|8450.43|8569.52|8449.52|9
1654861880000|2022-06-10 11:51:20|8569.74|8449.74|8569.59|8449.59|8569.95|8449.95|8569.59|8449.59|8
1654861890000|2022-06-10 11:51:30|8569.61|8449.61|8569.03|8449.03|8569.61|8449.61|8569.03|8449.03|9
1654861900000|2022-06-10 11:51:40|8569.14|8449.14|8568.88|8448.88|8569.34|8449.34|8568.88|8448.88|9
1654861910000|2022-06-10 11:51:50|8569.21|8449.21|8569.54|8449.54|8569.54|8449.54|8569.21|8449.21|10
1654861920000|2022-06-10 11:52:00|8569.53|8449.53|8570.12|8450.12|8570.21|8450.21|8569.43|8449.43|7
1654861930000|2022-06-10 11:52:10|8570.04|8450.04|8570.05|8450.05|8570.14|8450.14|8570.03|8450.03|5
1654861940000|2022-06-10 11:52:20|8570.04|8450.04|8569.52|8449.52|8570.11|8450.11|8569.52|8449.52|7
1654861950000|2022-06-10 11:52:30|8569.11|8449.11|8568.6|8448.6|8569.17|8449.17|8568.6|8448.6|9
1654861960000|2022-06-10 11:52:40|8568.42|8448.42|8568.19|8448.19|8568.42|8448.42|8568.12|8448.12|9
1654861970000|2022-06-10 11:52:50|8568.18|8448.18|8567.75|8447.75|8568.24|8448.24|8567.63|8447.63|9
1654861980000|2022-06-10 11:53:00|8567.45|8447.45|8567.95|8447.95|8567.95|8447.95|8567.45|8447.45|9
1654861990000|2022-06-10 11:53:10|8568.19|8448.19|8567.78|8447.78|8568.19|8448.19|8567.78|8447.78|10
1654862000000|2022-06-10 11:53:20|8567.85|8447.85|8567.71|8447.71|8567.87|8447.87|8567.71|8447.71|5
1654862010000|2022-06-10 11:53:30|8567.76|8447.76|8567.7|8447.7|8567.86|8447.86|8567.7|8447.7|4
1654862020000|2022-06-10 11:53:40|8567.68|8447.68|8566.05|8446.05|8567.7|8447.7|8565.96|8445.96|9
1654862030000|2022-06-10 11:53:50|8565.82|8445.82|8565.92|8445.92|8565.92|8445.92|8565.34|8445.34|7
1654862040000|2022-06-10 11:54:00|8565.96|8445.96|8566|8446|8566.05|8446.05|8565.67|8445.67|10
1654862050000|2022-06-10 11:54:10|8565.79|8445.79|8565.21|8445.21|8565.79|8445.79|8565.16|8445.16|9
1654862060000|2022-06-10 11:54:20|8565.33|8445.33|8565.47|8445.47|8565.59|8445.59|8565.27|8445.27|8
1654862070000|2022-06-10 11:54:30|8565.46|8445.46|8565.57|8445.57|8565.62|8445.62|8565.39|8445.39|9
1654862080000|2022-06-10 11:54:40|8565.5|8445.5|8565.38|8445.38|8565.56|8445.56|8565.38|8445.38|6
1654862090000|2022-06-10 11:54:50|8565.37|8445.37|8564.85|8444.85|8565.46|8445.46|8564.85|8444.85|7
1654862100000|2022-06-10 11:55:00|8564.88|8444.88|8564.33|8444.33|8564.88|8444.88|8564.33|8444.33|8
1654862110000|2022-06-10 11:55:10|8564.45|8444.45|8564.49|8444.49|8564.56|8444.56|8564.3|8444.3|9
1654862120000|2022-06-10 11:55:20|8564.37|8444.37|8563.99|8443.99|8564.37|8444.37|8563.95|8443.95|9
1654862130000|2022-06-10 11:55:30|8564|8444|8563.14|8443.14|8564.07|8444.07|8563.14|8443.14|9
1654862140000|2022-06-10 11:55:40|8562.91|8442.91|8563.04|8443.04|8563.2|8443.2|8562.84|8442.84|9
1654862150000|2022-06-10 11:55:50|8563.03|8443.03|8562.81|8442.81|8563.03|8443.03|8562.81|8442.81|7
1654862160000|2022-06-10 11:56:00|8562.65|8442.65|8563.26|8443.26|8563.26|8443.26|8562.46|8442.46|9
1654862170000|2022-06-10 11:56:10|8563.32|8443.32|8564.08|8444.08|8564.12|8444.12|8563.32|8443.32|10
1654862180000|2022-06-10 11:56:20|8564.1|8444.1|8564.45|8444.45|8564.54|8444.54|8563.96|8443.96|10
1654862190000|2022-06-10 11:56:30|8564.7|8444.7|8564.78|8444.78|8564.9|8444.9|8564.7|8444.7|8
1654862200000|2022-06-10 11:56:40|8564.09|8444.09|8563.91|8443.91|8564.11|8444.11|8563.78|8443.78|7
1654862210000|2022-06-10 11:56:50|8563.9|8443.9|8563.49|8443.49|8563.92|8443.92|8563.49|8443.49|9
1654862220000|2022-06-10 11:57:00|8563.53|8443.53|8565.32|8445.32|8565.32|8445.32|8563.52|8443.52|9
1654862230000|2022-06-10 11:57:10|8565.54|8445.54|8566.03|8446.03|8566.15|8446.15|8565.54|8445.54|10
1654862240000|2022-06-10 11:57:20|8566.13|8446.13|8566.17|8446.17|8566.46|8446.46|8566.12|8446.12|10
1654862250000|2022-06-10 11:57:30|8566.13|8446.13|8566.45|8446.45|8566.57|8446.57|8566.13|8446.13|8
1654862260000|2022-06-10 11:57:40|8566.58|8446.58|8566.1|8446.1|8566.63|8446.63|8566.07|8446.07|10
1654862270000|2022-06-10 11:57:50|8566.09|8446.09|8566.09|8446.09|8566.09|8446.09|8565.87|8445.87|9
1654862280000|2022-06-10 11:58:00|8566.18|8446.18|8565.92|8445.92|8566.18|8446.18|8565.92|8445.92|8
1654862290000|2022-06-10 11:58:10|8565.94|8445.94|8566.67|8446.67|8566.67|8446.67|8565.94|8445.94|10
1654862300000|2022-06-10 11:58:20|8566.86|8446.86|8567.57|8447.57|8567.57|8447.57|8566.86|8446.86|10
1654862310000|2022-06-10 11:58:30|8567.62|8447.62|8567.34|8447.34|8567.99|8447.99|8567.34|8447.34|10
1654862320000|2022-06-10 11:58:40|8567.43|8447.43|8567.07|8447.07|8567.43|8447.43|8567.04|8447.04|9
1654862330000|2022-06-10 11:58:50|8567|8447|8567.01|8447.01|8567.09|8447.09|8566.79|8446.79|9
1654862340000|2022-06-10 11:59:00|8566.61|8446.61|8566.03|8446.03|8566.61|8446.61|8566.01|8446.01|10
1654862350000|2022-06-10 11:59:10|8566.15|8446.15|8567.05|8447.05|8567.05|8447.05|8566.15|8446.15|8
1654862360000|2022-06-10 11:59:20|8567.02|8447.02|8565.74|8445.74|8567.04|8447.04|8565.74|8445.74|10
1654862370000|2022-06-10 11:59:30|8565.39|8445.39|8564.74|8444.74|8565.62|8445.62|8564.74|8444.74|9
1654862380000|2022-06-10 11:59:40|8564.6|8444.6|8563.9|8443.9|8564.6|8444.6|8563.85|8443.85|8
1654862390000|2022-06-10 11:59:50|8563.99|8443.99|8562.76|8442.76|8563.99|8443.99|8562.67|8442.67|9
1654862400000|2022-06-10 12:00:00|8562.79|8442.79|8562.53|8442.53|8562.86|8442.86|8562.49|8442.49|9
1654862410000|2022-06-10 12:00:10|8563.24|8443.24|8565.24|8445.24|8565.32|8445.32|8563.11|8443.11|9
1654862420000|2022-06-10 12:00:20|8565.26|8445.26|8565.57|8445.57|8565.57|8445.57|8565.26|8445.26|6
1654862430000|2022-06-10 12:00:30|8565.53|8445.53|8565.47|8445.47|8565.62|8445.62|8565.47|8445.47|8
1654862440000|2022-06-10 12:00:40|8565.55|8445.55|8565.51|8445.51|8565.67|8445.67|8565.51|8445.51|7
1654862450000|2022-06-10 12:00:50|8565.5|8445.5|8564.89|8444.89|8565.66|8445.66|8564.81|8444.81|8
1654862460000|2022-06-10 12:01:00|8564.35|8444.35|8564.7|8444.7|8565.05|8445.05|8564.04|8444.04|10
1654862470000|2022-06-10 12:01:10|8564.66|8444.66|8565.31|8445.31|8565.48|8445.48|8564.66|8444.66|10
1654862480000|2022-06-10 12:01:20|8565.64|8445.64|8566.88|8446.88|8566.91|8446.91|8565.64|8445.64|8
1654862490000|2022-06-10 12:01:30|8567.11|8447.11|8567.51|8447.51|8567.6|8447.6|8567.11|8447.11|9
1654862500000|2022-06-10 12:01:40|8567.41|8447.41|8567.75|8447.75|8568.04|8448.04|8567.41|8447.41|10
1654862510000|2022-06-10 12:01:50|8567.92|8447.92|8568.78|8448.78|8568.78|8448.78|8567.74|8447.74|9
1654862520000|2022-06-10 12:02:00|8568.82|8448.82|8569.64|8449.64|8569.64|8449.64|8568.82|8448.82|10
1654862530000|2022-06-10 12:02:10|8569.6|8449.6|8570.1|8450.1|8570.18|8450.18|8569.48|8449.48|10
1654862540000|2022-06-10 12:02:20|8570.07|8450.07|8570.6|8450.6|8570.6|8450.6|8569.91|8449.91|8
1654862550000|2022-06-10 12:02:30|8570.35|8450.35|8570.02|8450.02|8570.35|8450.35|8569.95|8449.95|10
1654862560000|2022-06-10 12:02:40|8570.11|8450.11|8569.17|8449.17|8570.11|8450.11|8569.17|8449.17|8
1654862570000|2022-06-10 12:02:50|8569.12|8449.12|8569.43|8449.43|8569.53|8449.53|8569.12|8449.12|8
1654862580000|2022-06-10 12:03:00|8569.44|8449.44|8567.84|8447.84|8569.44|8449.44|8567.84|8447.84|10
1654862590000|2022-06-10 12:03:10|8567.6|8447.6|8563.79|8443.79|8567.6|8447.6|8563.79|8443.79|10
1654862600000|2022-06-10 12:03:20|8563.78|8443.78|8561.8|8441.8|8563.79|8443.79|8561.8|8441.8|9
1654862610000|2022-06-10 12:03:30|8560.62|8440.62|8560.49|8440.49|8561.38|8441.38|8560.49|8440.49|9
1654862620000|2022-06-10 12:03:40|8560.83|8440.83|8559.46|8439.46|8560.94|8440.94|8559.46|8439.46|10
1654862630000|2022-06-10 12:03:50|8559.17|8439.17|8558.26|8438.26|8559.43|8439.43|8558.26|8438.26|10
1654862640000|2022-06-10 12:04:00|8558.55|8438.55|8554.48|8434.48|8558.55|8438.55|8554.48|8434.48|10
1654862650000|2022-06-10 12:04:10|8554.24|8434.24|8554.05|8434.05|8554.78|8434.78|8554.05|8434.05|9
1654862660000|2022-06-10 12:04:20|8554.35|8434.35|8554.94|8434.94|8554.94|8434.94|8554.12|8434.12|10
1654862670000|2022-06-10 12:04:30|8554.46|8434.46|8554.67|8434.67|8554.67|8434.67|8554.43|8434.43|8
1654862680000|2022-06-10 12:04:40|8554.74|8434.74|8554.98|8434.98|8555.04|8435.04|8554.74|8434.74|10
1654862690000|2022-06-10 12:04:50|8555.02|8435.02|8556.03|8436.03|8556.03|8436.03|8555.02|8435.02|10
1654862700000|2022-06-10 12:05:00|8556.15|8436.15|8558.98|8438.98|8558.98|8438.98|8556.15|8436.15|10
1654862710000|2022-06-10 12:05:10|8559.28|8439.28|8560.64|8440.64|8560.64|8440.64|8559.28|8439.28|10
1654862720000|2022-06-10 12:05:20|8560.95|8440.95|8562.34|8442.34|8562.4|8442.4|8560.91|8440.91|9
1654862730000|2022-06-10 12:05:30|8562.61|8442.61|8562.41|8442.41|8563|8443|8562.3|8442.3|7
1654862740000|2022-06-10 12:05:40|8562.43|8442.43|8563.77|8443.77|8563.77|8443.77|8562.43|8442.43|10
1654862750000|2022-06-10 12:05:50|8563.96|8443.96|8565.26|8445.26|8565.26|8445.26|8563.96|8443.96|9
1654862760000|2022-06-10 12:06:00|8565.27|8445.27|8566.55|8446.55|8566.55|8446.55|8565.27|8445.27|10
1654862770000|2022-06-10 12:06:10|8566.9|8446.9|8567.94|8447.94|8567.96|8447.96|8566.87|8446.87|7
1654862780000|2022-06-10 12:06:20|8568.01|8448.01|8568.01|8448.01|8568.18|8448.18|8567.97|8447.97|8
1654862790000|2022-06-10 12:06:30|8567.97|8447.97|8568.08|8448.08|8568.16|8448.16|8567.97|8447.97|8
1654862800000|2022-06-10 12:06:40|8568.25|8448.25|8568.7|8448.7|8568.7|8448.7|8568.25|8448.25|7
1654862810000|2022-06-10 12:06:50|8568.75|8448.75|8568.85|8448.85|8568.91|8448.91|8568.74|8448.74|9
1654862820000|2022-06-10 12:07:00|8569.05|8449.05|8570.86|8450.86|8570.86|8450.86|8569.05|8449.05|10
1654862830000|2022-06-10 12:07:10|8570.91|8450.91|8571.69|8451.69|8571.69|8451.69|8570.91|8450.91|8
1654862840000|2022-06-10 12:07:20|8571.68|8451.68|8572.59|8452.59|8572.59|8452.59|8571.45|8451.45|10
1654862850000|2022-06-10 12:07:30|8572.88|8452.88|8573.6|8453.6|8573.66|8453.66|8572.73|8452.73|10
1654862860000|2022-06-10 12:07:40|8573.7|8453.7|8574.97|8454.97|8574.97|8454.97|8573.7|8453.7|10
1654862870000|2022-06-10 12:07:50|8574.99|8454.99|8575.12|8455.12|8575.53|8455.53|8574.88|8454.88|9
1654862880000|2022-06-10 12:08:00|8575.04|8455.04|8575.58|8455.58|8575.58|8455.58|8575.04|8455.04|10
1654862890000|2022-06-10 12:08:10|8575.64|8455.64|8575.44|8455.44|8575.64|8455.64|8574.71|8454.71|10
1654862900000|2022-06-10 12:08:20|8575.45|8455.45|8574.67|8454.67|8575.51|8455.51|8574.67|8454.67|9
1654862910000|2022-06-10 12:08:30|8574.79|8454.79|8576.06|8456.06|8576.06|8456.06|8574.67|8454.67|10
1654862920000|2022-06-10 12:08:40|8576.22|8456.22|8576.42|8456.42|8576.42|8456.42|8576.19|8456.19|10
1654862930000|2022-06-10 12:08:50|8576.33|8456.33|8579.15|8459.15|8579.15|8459.15|8576.33|8456.33|10
1654862940000|2022-06-10 12:09:00|8579.54|8459.54|8581.29|8461.29|8581.38|8461.38|8579.54|8459.54|10
1654862950000|2022-06-10 12:09:10|8581.22|8461.22|8582.97|8462.97|8583.1|8463.1|8581.22|8461.22|9
1654862960000|2022-06-10 12:09:20|8582.17|8462.17|8583.5|8463.5|8583.66|8463.66|8581.63|8461.63|10
1654862970000|2022-06-10 12:09:30|8583.39|8463.39|8584.69|8464.69|8584.69|8464.69|8583.21|8463.21|9
1654862980000|2022-06-10 12:09:40|8584.57|8464.57|8583.62|8463.62|8584.57|8464.57|8583.62|8463.62|9
1654862990000|2022-06-10 12:09:50|8583.47|8463.47|8583.06|8463.06|8583.47|8463.47|8582.78|8462.78|10
1654863000000|2022-06-10 12:10:00|8583|8463|8582.34|8462.34|8583|8463|8582.34|8462.34|9
1654863010000|2022-06-10 12:10:10|8582.71|8462.71|8583.03|8463.03|8583.22|8463.22|8582.69|8462.69|8
1654863020000|2022-06-10 12:10:20|8583.09|8463.09|8582.86|8462.86|8583.09|8463.09|8582.86|8462.86|7
1654863030000|2022-06-10 12:10:30|8582.91|8462.91|8583.02|8463.02|8583.28|8463.28|8582.91|8462.91|9
1654863040000|2022-06-10 12:10:40|8582.91|8462.91|8582.63|8462.63|8582.97|8462.97|8582.63|8462.63|9
1654863050000|2022-06-10 12:10:50|8582.73|8462.73|8582.67|8462.67|8582.93|8462.93|8582.65|8462.65|10
1654863060000|2022-06-10 12:11:00|8582.68|8462.68|8583.03|8463.03|8583.04|8463.04|8582.64|8462.64|7
1654863070000|2022-06-10 12:11:10|8583.2|8463.2|8583.65|8463.65|8583.73|8463.73|8583.2|8463.2|9
1654863080000|2022-06-10 12:11:20|8583.76|8463.76|8584.17|8464.17|8584.17|8464.17|8583.56|8463.56|9
1654863090000|2022-06-10 12:11:30|8584.18|8464.18|8584.37|8464.37|8584.37|8464.37|8583.96|8463.96|8
1654863100000|2022-06-10 12:11:40|8584.41|8464.41|8584.47|8464.47|8584.47|8464.47|8584.38|8464.38|3
1654863110000|2022-06-10 12:11:50|8584.48|8464.48|8584.71|8464.71|8584.71|8464.71|8584.47|8464.47|10
1654863120000|2022-06-10 12:12:00|8585.13|8465.13|8586.13|8466.13|8586.13|8466.13|8585.13|8465.13|6
1654863130000|2022-06-10 12:12:10|8586.43|8466.43|8586.96|8466.96|8587.15|8467.15|8586.43|8466.43|10
1654863140000|2022-06-10 12:12:20|8587|8467|8586.48|8466.48|8587.12|8467.12|8586.48|8466.48|8
1654863150000|2022-06-10 12:12:30|8586.34|8466.34|8586.55|8466.55|8586.55|8466.55|8586.13|8466.13|10
1654863160000|2022-06-10 12:12:40|8586.71|8466.71|8586.44|8466.44|8586.71|8466.71|8586.44|8466.44|8
1654863170000|2022-06-10 12:12:50|8586.35|8466.35|8586.49|8466.49|8586.58|8466.58|8586.34|8466.34|6
1654863180000|2022-06-10 12:13:00|8586.5|8466.5|8586.54|8466.54|8586.54|8466.54|8586.15|8466.15|8
1654863190000|2022-06-10 12:13:10|8586.62|8466.62|8586.31|8466.31|8586.62|8466.62|8586.31|8466.31|8
1654863200000|2022-06-10 12:13:20|8586.36|8466.36|8585.18|8465.18|8586.36|8466.36|8585.18|8465.18|8
1654863210000|2022-06-10 12:13:30|8585.09|8465.09|8585.82|8465.82|8585.82|8465.82|8584.87|8464.87|9
1654863220000|2022-06-10 12:13:40|8585.93|8465.93|8585.68|8465.68|8585.93|8465.93|8585.68|8465.68|8
1654863230000|2022-06-10 12:13:50|8585.54|8465.54|8585.72|8465.72|8585.72|8465.72|8584.87|8464.87|8
1654863240000|2022-06-10 12:14:00|8586.03|8466.03|8586.67|8466.67|8586.73|8466.73|8586.03|8466.03|9
1654863250000|2022-06-10 12:14:10|8586.72|8466.72|8587.77|8467.77|8587.77|8467.77|8586.72|8466.72|9
1654863260000|2022-06-10 12:14:20|8587.78|8467.78|8588.22|8468.22|8588.22|8468.22|8587.77|8467.77|10
1654863270000|2022-06-10 12:14:30|8588.3|8468.3|8590.19|8470.19|8590.4|8470.4|8588.3|8468.3|10
1654863280000|2022-06-10 12:14:40|8590.71|8470.71|8592.01|8472.01|8592.01|8472.01|8590.46|8470.46|10
1654863290000|2022-06-10 12:14:50|8592.13|8472.13|8592.2|8472.2|8592.84|8472.84|8592.08|8472.08|10
1654863300000|2022-06-10 12:15:00|8592.22|8472.22|8592.93|8472.93|8592.93|8472.93|8592.22|8472.22|10
1654863310000|2022-06-10 12:15:10|8592.94|8472.94|8592.51|8472.51|8593.42|8473.42|8592.51|8472.51|10
1654863320000|2022-06-10 12:15:20|8592.78|8472.78|8591.68|8471.68|8592.78|8472.78|8591.37|8471.37|9
1654863330000|2022-06-10 12:15:30|8591.16|8471.16|8590.11|8470.11|8591.24|8471.24|8589.69|8469.69|10
1654863340000|2022-06-10 12:15:40|8589.92|8469.92|8590.36|8470.36|8590.36|8470.36|8589.88|8469.88|7
1654863350000|2022-06-10 12:15:50|8589.85|8469.85|8589.45|8469.45|8590.28|8470.28|8589.45|8469.45|10
1654863360000|2022-06-10 12:16:00|8589.46|8469.46|8589|8469|8589.46|8469.46|8589|8469|9
1654863370000|2022-06-10 12:16:10|8589.04|8469.04|8589.32|8469.32|8589.35|8469.35|8589.04|8469.04|9
1654863380000|2022-06-10 12:16:20|8589.13|8469.13|8588.29|8468.29|8589.13|8469.13|8588.29|8468.29|10
1654863390000|2022-06-10 12:16:30|8588.12|8468.12|8586.46|8466.46|8588.35|8468.35|8586.46|8466.46|10
1654863400000|2022-06-10 12:16:40|8586.26|8466.26|8586.33|8466.33|8586.73|8466.73|8586.26|8466.26|10
1654863410000|2022-06-10 12:16:50|8586.25|8466.25|8585.4|8465.4|8586.25|8466.25|8585.4|8465.4|7
1654863420000|2022-06-10 12:17:00|8585.41|8465.41|8584.9|8464.9|8585.43|8465.43|8584.85|8464.85|6
1654863430000|2022-06-10 12:17:10|8584.8|8464.8|8585.55|8465.55|8585.55|8465.55|8584.23|8464.23|9
1654863440000|2022-06-10 12:17:20|8585.86|8465.86|8585.97|8465.97|8586|8466|8585.72|8465.72|10
1654863450000|2022-06-10 12:17:30|8585.91|8465.91|8585.63|8465.63|8585.99|8465.99|8585.6|8465.6|8
1654863460000|2022-06-10 12:17:40|8585.28|8465.28|8586.44|8466.44|8586.48|8466.48|8585.28|8465.28|9
1654863470000|2022-06-10 12:17:50|8586.58|8466.58|8586.58|8466.58|8586.71|8466.71|8586.57|8466.57|7
1654863480000|2022-06-10 12:18:00|8586.85|8466.85|8587.52|8467.52|8587.53|8467.53|8586.79|8466.79|10
1654863490000|2022-06-10 12:18:10|8587.56|8467.56|8587.99|8467.99|8588.04|8468.04|8587.56|8467.56|8
1654863500000|2022-06-10 12:18:20|8588.06|8468.06|8588.58|8468.58|8588.65|8468.65|8588.04|8468.04|8
1654863510000|2022-06-10 12:18:30|8588.55|8468.55|8587.54|8467.54|8588.55|8468.55|8587.31|8467.31|10
1654863520000|2022-06-10 12:18:40|8588.08|8468.08|8588.27|8468.27|8588.9|8468.9|8588.08|8468.08|8
1654863530000|2022-06-10 12:18:50|8587.81|8467.81|8587.42|8467.42|8587.81|8467.81|8587.42|8467.42|8
1654863540000|2022-06-10 12:19:00|8587.49|8467.49|8587.51|8467.51|8587.85|8467.85|8587.2|8467.2|9
1654863550000|2022-06-10 12:19:10|8587.38|8467.38|8587.61|8467.61|8587.61|8467.61|8586.84|8466.84|9
1654863560000|2022-06-10 12:19:20|8587.69|8467.69|8587.74|8467.74|8587.96|8467.96|8587.55|8467.55|8
1654863570000|2022-06-10 12:19:30|8587.79|8467.79|8586.82|8466.82|8588.28|8468.28|8586.82|8466.82|10
1654863580000|2022-06-10 12:19:40|8586.9|8466.9|8587.46|8467.46|8587.54|8467.54|8586.84|8466.84|9
1654863590000|2022-06-10 12:19:50|8587.24|8467.24|8587.21|8467.21|8587.33|8467.33|8587.18|8467.18|9
1654863600000|2022-06-10 12:20:00|8587.12|8467.12|8586.81|8466.81|8587.5|8467.5|8586.81|8466.81|9
1654863610000|2022-06-10 12:20:10|8586.86|8466.86|8587.16|8467.16|8587.16|8467.16|8586.81|8466.81|7
1654863620000|2022-06-10 12:20:20|8587.32|8467.32|8587.66|8467.66|8587.74|8467.74|8587.31|8467.31|9
1654863630000|2022-06-10 12:20:30|8587.18|8467.18|8588.91|8468.91|8588.91|8468.91|8587.15|8467.15|9
1654863640000|2022-06-10 12:20:40|8589.15|8469.15|8590.43|8470.43|8590.43|8470.43|8589.15|8469.15|9
1654863650000|2022-06-10 12:20:50|8590.41|8470.41|8590.68|8470.68|8590.73|8470.73|8590.41|8470.41|10
1654863660000|2022-06-10 12:21:00|8590.9|8470.9|8591.35|8471.35|8591.35|8471.35|8590.9|8470.9|9
1654863670000|2022-06-10 12:21:10|8591.34|8471.34|8592.47|8472.47|8592.47|8472.47|8591.34|8471.34|9
1654863680000|2022-06-10 12:21:20|8592.52|8472.52|8591.76|8471.76|8592.56|8472.56|8591.76|8471.76|9
1654863690000|2022-06-10 12:21:30|8591.83|8471.83|8592.04|8472.04|8592.18|8472.18|8591.81|8471.81|8
1654863700000|2022-06-10 12:21:40|8591.96|8471.96|8592.06|8472.06|8592.06|8472.06|8591.57|8471.57|10
1654863710000|2022-06-10 12:21:50|8592.02|8472.02|8593.03|8473.03|8593.03|8473.03|8592.02|8472.02|9
1654863720000|2022-06-10 12:22:00|8593.05|8473.05|8594.8|8474.8|8594.8|8474.8|8593.05|8473.05|10
1654863730000|2022-06-10 12:22:10|8595.04|8475.04|8596.65|8476.65|8596.68|8476.68|8595.04|8475.04|10
1654863740000|2022-06-10 12:22:20|8597|8477|8597.37|8477.37|8597.37|8477.37|8596.89|8476.89|9
1654863750000|2022-06-10 12:22:30|8597.32|8477.32|8599.17|8479.17|8599.17|8479.17|8597.32|8477.32|10
1654863760000|2022-06-10 12:22:40|8599.11|8479.11|8599.61|8479.61|8599.61|8479.61|8599.11|8479.11|9
1654863770000|2022-06-10 12:22:50|8599.68|8479.68|8599.85|8479.85|8600.07|8480.07|8599.68|8479.68|10
1654863780000|2022-06-10 12:23:00|8599.84|8479.84|8600.6|8480.6|8600.75|8480.75|8599.61|8479.61|8
1654863790000|2022-06-10 12:23:10|8600.66|8480.66|8600.2|8480.2|8600.82|8480.82|8600.2|8480.2|8
1654863800000|2022-06-10 12:23:20|8600.22|8480.22|8600.74|8480.74|8600.74|8480.74|8600.22|8480.22|10
1654863810000|2022-06-10 12:23:30|8600.71|8480.71|8601.22|8481.22|8601.22|8481.22|8600.71|8480.71|9
1654863820000|2022-06-10 12:23:40|8601.23|8481.23|8600.96|8480.96|8601.23|8481.23|8600.96|8480.96|7
1654863830000|2022-06-10 12:23:50|8600.76|8480.76|8600.46|8480.46|8600.76|8480.76|8600.46|8480.46|9
1654863840000|2022-06-10 12:24:00|8600.48|8480.48|8600.67|8480.67|8600.77|8480.77|8600.48|8480.48|10
1654863850000|2022-06-10 12:24:10|8600.71|8480.71|8602.05|8482.05|8602.05|8482.05|8600.66|8480.66|10
1654863860000|2022-06-10 12:24:20|8602.06|8482.06|8602.17|8482.17|8602.45|8482.45|8601.83|8481.83|8
1654863870000|2022-06-10 12:24:30|8602.31|8482.31|8603.53|8483.53|8603.53|8483.53|8602.31|8482.31|10
1654863880000|2022-06-10 12:24:40|8603.71|8483.71|8604.84|8484.84|8604.93|8484.93|8603.71|8483.71|9
1654863890000|2022-06-10 12:24:50|8605.04|8485.04|8607.37|8487.37|8607.37|8487.37|8605.04|8485.04|10
1654863900000|2022-06-10 12:25:00|8607.42|8487.42|8610.49|8490.49|8610.49|8490.49|8607.35|8487.35|10
1654863910000|2022-06-10 12:25:10|8610.88|8490.88|8614.28|8494.28|8614.69|8494.69|8610.88|8490.88|10
1654863920000|2022-06-10 12:25:20|8613.93|8493.93|8612.97|8492.97|8614.56|8494.56|8612.95|8492.95|10
1654863930000|2022-06-10 12:25:30|8612.72|8492.72|8611.54|8491.54|8612.87|8492.87|8611.04|8491.04|10
1654863940000|2022-06-10 12:25:40|8611.36|8491.36|8610.95|8490.95|8611.39|8491.39|8610.8|8490.8|10
1654863950000|2022-06-10 12:25:50|8611.01|8491.01|8612.15|8492.15|8612.15|8492.15|8610.87|8490.87|10
1654863960000|2022-06-10 12:26:00|8612.97|8492.97|8613.66|8493.66|8613.66|8493.66|8612.01|8492.01|10
1654863970000|2022-06-10 12:26:10|8613.81|8493.81|8615.2|8495.2|8615.2|8495.2|8613.76|8493.76|10
1654863980000|2022-06-10 12:26:20|8614.34|8494.34|8614.43|8494.43|8614.74|8494.74|8614.34|8494.34|9
1654863990000|2022-06-10 12:26:30|8614.51|8494.51|8613.87|8493.87|8614.73|8494.73|8613.86|8493.86|9
1654864000000|2022-06-10 12:26:40|8613.67|8493.67|8612.42|8492.42|8613.67|8493.67|8612.42|8492.42|9
1654864010000|2022-06-10 12:26:50|8611.88|8491.88|8610|8490|8611.88|8491.88|8610|8490|7
1654864020000|2022-06-10 12:27:00|8609.69|8489.69|8609.13|8489.13|8609.69|8489.69|8608.64|8488.64|10
1654864030000|2022-06-10 12:27:10|8609.3|8489.3|8609.18|8489.18|8609.31|8489.31|8609.03|8489.03|10
1654864040000|2022-06-10 12:27:20|8609.04|8489.04|8608.85|8488.85|8609.04|8489.04|8608.74|8488.74|9
1654864050000|2022-06-10 12:27:30|8608.81|8488.81|8608.69|8488.69|8608.97|8488.97|8608.57|8488.57|9
1654864060000|2022-06-10 12:27:40|8608.55|8488.55|8608.06|8488.06|8608.6|8488.6|8608.06|8488.06|10
1654864070000|2022-06-10 12:27:50|8607.97|8487.97|8606.85|8486.85|8608.4|8488.4|8606.83|8486.83|10
1654864080000|2022-06-10 12:28:00|8606.83|8486.83|8606.77|8486.77|8606.97|8486.97|8606.69|8486.69|8
1654864090000|2022-06-10 12:28:10|8607.02|8487.02|8607.4|8487.4|8607.52|8487.52|8606.88|8486.88|9
1654864100000|2022-06-10 12:28:20|8607.27|8487.27|8607.76|8487.76|8607.76|8487.76|8607.11|8487.11|8
1654864110000|2022-06-10 12:28:30|8608.33|8488.33|8607.82|8487.82|8608.88|8488.88|8607.82|8487.82|9
1654864120000|2022-06-10 12:28:40|8607.16|8487.16|8606.55|8486.55|8607.17|8487.17|8606.52|8486.52|10
1654864130000|2022-06-10 12:28:50|8606.49|8486.49|8604.94|8484.94|8606.49|8486.49|8604.94|8484.94|9
1654864140000|2022-06-10 12:29:00|8604.99|8484.99|8604.22|8484.22|8604.99|8484.99|8604.22|8484.22|7
1654864150000|2022-06-10 12:29:10|8604.19|8484.19|8603.1|8483.1|8604.19|8484.19|8603.1|8483.1|9
1654864160000|2022-06-10 12:29:20|8603.11|8483.11|8600.77|8480.77|8603.22|8483.22|8600.77|8480.77|10
1654864170000|2022-06-10 12:29:30|8600.68|8480.68|8598.46|8478.46|8600.68|8480.68|8598.46|8478.46|10
1654864180000|2022-06-10 12:29:40|8598.48|8478.48|8598.13|8478.13|8598.84|8478.84|8597.87|8477.87|9
1654864190000|2022-06-10 12:29:50|8598.57|8478.57|8597.99|8477.99|8598.67|8478.67|8597.99|8477.99|9
1654864200000|2022-06-10 12:30:00|8597.96|8477.96|8579.82|8459.82|8597.96|8477.96|8579.82|8459.82|10
1654864210000|2022-06-10 12:30:10|8565.13|8445.13|8558.42|8438.42|8565.13|8445.13|8544.6|8424.6|10
1654864220000|2022-06-10 12:30:20|8563.04|8443.04|8539.16|8419.16|8568.15|8448.15|8539.16|8419.16|10
1654864230000|2022-06-10 12:30:30|8536.51|8416.51|8521.01|8401.01|8536.51|8416.51|8520.16|8400.16|10
1654864240000|2022-06-10 12:30:40|8523.06|8403.06|8530.09|8410.09|8530.09|8410.09|8523.06|8403.06|10
1654864250000|2022-06-10 12:30:50|8528.08|8408.08|8517.4|8397.4|8528.08|8408.08|8517.4|8397.4|10
1654864260000|2022-06-10 12:31:00|8512.7|8392.7|8495.47|8375.47|8513|8393|8495.23|8375.23|10
1654864270000|2022-06-10 12:31:10|8495.61|8375.61|8497.93|8377.93|8498.09|8378.09|8492.37|8372.37|10
1654864280000|2022-06-10 12:31:20|8500.68|8380.68|8513.6|8393.6|8515|8395|8500.68|8380.68|10
1654864290000|2022-06-10 12:31:30|8515.22|8395.22|8505.52|8385.52|8515.22|8395.22|8505.52|8385.52|9
1654864300000|2022-06-10 12:31:40|8505.03|8385.03|8504.99|8384.99|8506.66|8386.66|8503.68|8383.68|10
1654864310000|2022-06-10 12:31:50|8503.72|8383.72|8495.31|8375.31|8503.72|8383.72|8495.31|8375.31|9
1654864320000|2022-06-10 12:32:00|8493.86|8373.86|8486.23|8366.23|8493.86|8373.86|8485.94|8365.94|10
1654864330000|2022-06-10 12:32:10|8485.4|8365.4|8485.33|8365.33|8485.4|8365.4|8483.3|8363.3|10
1654864340000|2022-06-10 12:32:20|8485.9|8365.9|8479.59|8359.59|8487.3|8367.3|8479.59|8359.59|10
1654864350000|2022-06-10 12:32:30|8476.45|8356.45|8470.1|8350.1|8476.45|8356.45|8470.1|8350.1|10
1654864360000|2022-06-10 12:32:40|8468.75|8348.75|8461.5|8341.5|8468.86|8348.86|8460.92|8340.92|10
1654864370000|2022-06-10 12:32:50|8459.03|8339.03|8452.3|8332.3|8459.03|8339.03|8452.3|8332.3|10
1654864380000|2022-06-10 12:33:00|8449.52|8329.52|8432.37|8312.37|8449.52|8329.52|8432.37|8312.37|10
1654864390000|2022-06-10 12:33:10|8430.07|8310.07|8413.11|8293.11|8430.07|8310.07|8413.11|8293.11|10
1654864400000|2022-06-10 12:33:20|8412.7|8292.7|8396.38|8276.38|8412.7|8292.7|8396.38|8276.38|10
1654864410000|2022-06-10 12:33:30|8396.45|8276.45|8403.68|8283.68|8403.88|8283.88|8396.45|8276.45|10
1654864420000|2022-06-10 12:33:40|8403.46|8283.46|8416.66|8296.66|8416.73|8296.73|8403.46|8283.46|10
1654864430000|2022-06-10 12:33:50|8418.69|8298.69|8425.7|8305.7|8429.35|8309.35|8418.69|8298.69|10
1654864440000|2022-06-10 12:34:00|8426.55|8306.55|8416.91|8296.91|8426.55|8306.55|8415.83|8295.83|10
1654864450000|2022-06-10 12:34:10|8417.29|8297.29|8411.21|8291.21|8417.29|8297.29|8411.21|8291.21|10
1654864460000|2022-06-10 12:34:20|8411.29|8291.29|8409.4|8289.4|8412.99|8292.99|8408.21|8288.21|10
1654864470000|2022-06-10 12:34:30|8407.61|8287.61|8403.49|8283.49|8407.61|8287.61|8401.97|8281.97|10
1654864480000|2022-06-10 12:34:40|8404.67|8284.67|8410.13|8290.13|8410.53|8290.53|8404.67|8284.67|10
1654864490000|2022-06-10 12:34:50|8411.58|8291.58|8415.21|8295.21|8416.31|8296.31|8411.58|8291.58|10
1654864500000|2022-06-10 12:35:00|8415|8295|8409.28|8289.28|8415.51|8295.51|8409.28|8289.28|10
1654864510000|2022-06-10 12:35:10|8407.95|8287.95|8415.72|8295.72|8416.31|8296.31|8406.37|8286.37|10
1654864520000|2022-06-10 12:35:20|8416.29|8296.29|8423.64|8303.64|8424.29|8304.29|8416.29|8296.29|10
1654864530000|2022-06-10 12:35:30|8423.14|8303.14|8427.34|8307.34|8427.34|8307.34|8423.14|8303.14|10
1654864540000|2022-06-10 12:35:40|8427.51|8307.51|8436.31|8316.31|8436.31|8316.31|8427.51|8307.51|10
1654864550000|2022-06-10 12:35:50|8435.34|8315.34|8437.18|8317.18|8437.21|8317.21|8434.38|8314.38|10
1654864560000|2022-06-10 12:36:00|8439.48|8319.48|8444.13|8324.13|8444.13|8324.13|8439.48|8319.48|10
1654864570000|2022-06-10 12:36:10|8443.37|8323.37|8443.92|8323.92|8444.15|8324.15|8442.11|8322.11|10
1654864580000|2022-06-10 12:36:20|8444.3|8324.3|8448.6|8328.6|8448.6|8328.6|8444.3|8324.3|10
1654864590000|2022-06-10 12:36:30|8448.52|8328.52|8451.11|8331.11|8451.11|8331.11|8448.52|8328.52|10
1654864600000|2022-06-10 12:36:40|8452.77|8332.77|8457.99|8337.99|8457.99|8337.99|8452.77|8332.77|10
1654864610000|2022-06-10 12:36:50|8460.03|8340.03|8459.31|8339.31|8460.78|8340.78|8459.31|8339.31|10
1654864620000|2022-06-10 12:37:00|8458.25|8338.25|8460.88|8340.88|8460.9|8340.9|8458.25|8338.25|10
1654864630000|2022-06-10 12:37:10|8462.35|8342.35|8474.18|8354.18|8474.82|8354.82|8462.35|8342.35|10
1654864640000|2022-06-10 12:37:20|8474.78|8354.78|8483.52|8363.52|8483.52|8363.52|8474.78|8354.78|10
1654864650000|2022-06-10 12:37:30|8483.65|8363.65|8485.76|8365.76|8486.37|8366.37|8483.65|8363.65|10
1654864660000|2022-06-10 12:37:40|8485.79|8365.79|8478.3|8358.3|8485.79|8365.79|8478.3|8358.3|10
1654864670000|2022-06-10 12:37:50|8477.51|8357.51|8477.68|8357.68|8477.83|8357.83|8476.81|8356.81|10
1654864680000|2022-06-10 12:38:00|8477.21|8357.21|8474.88|8354.88|8477.33|8357.33|8474.88|8354.88|10
1654864690000|2022-06-10 12:38:10|8474.19|8354.19|8470.29|8350.29|8474.19|8354.19|8470.29|8350.29|10
1654864700000|2022-06-10 12:38:20|8470.21|8350.21|8468.73|8348.73|8470.21|8350.21|8467.64|8347.64|10
1654864710000|2022-06-10 12:38:30|8468.2|8348.2|8464.86|8344.86|8468.2|8348.2|8464.58|8344.58|10
1654864720000|2022-06-10 12:38:40|8465.64|8345.64|8466.25|8346.25|8466.25|8346.25|8464.77|8344.77|10
1654864730000|2022-06-10 12:38:50|8467.44|8347.44|8466.79|8346.79|8468.44|8348.44|8466.79|8346.79|10
1654864740000|2022-06-10 12:39:00|8466.64|8346.64|8467.99|8347.99|8467.99|8347.99|8466.24|8346.24|10
1654864750000|2022-06-10 12:39:10|8468.49|8348.49|8467.15|8347.15|8469.86|8349.86|8467.15|8347.15|10
1654864760000|2022-06-10 12:39:20|8466.78|8346.78|8465.32|8345.32|8466.78|8346.78|8465.02|8345.02|10
1654864770000|2022-06-10 12:39:30|8464.63|8344.63|8463.26|8343.26|8465|8345|8463.26|8343.26|9
1654864780000|2022-06-10 12:39:40|8462.94|8342.94|8460.24|8340.24|8463.1|8343.1|8459.72|8339.72|10
1654864790000|2022-06-10 12:39:50|8460.07|8340.07|8462.51|8342.51|8462.98|8342.98|8460.07|8340.07|9
1654864800000|2022-06-10 12:40:00|8462.53|8342.53|8467.25|8347.25|8467.25|8347.25|8462.53|8342.53|10
1654864810000|2022-06-10 12:40:10|8467.36|8347.36|8467.37|8347.37|8467.37|8347.37|8466.69|8346.69|10
1654864820000|2022-06-10 12:40:20|8467.67|8347.67|8466.81|8346.81|8467.67|8347.67|8466.81|8346.81|10
1654864830000|2022-06-10 12:40:30|8465.85|8345.85|8463.63|8343.63|8465.99|8345.99|8463.55|8343.55|10
1654864840000|2022-06-10 12:40:40|8462.31|8342.31|8451.48|8331.48|8462.31|8342.31|8451.48|8331.48|10
1654864850000|2022-06-10 12:40:50|8454.98|8334.98|8465.85|8345.85|8465.85|8345.85|8454.98|8334.98|10
1654864860000|2022-06-10 12:41:00|8465.18|8345.18|8477.77|8357.77|8478|8358|8465.18|8345.18|10
1654864870000|2022-06-10 12:41:10|8478.17|8358.17|8476.12|8356.12|8478.28|8358.28|8476|8356|10
1654864880000|2022-06-10 12:41:20|8476.25|8356.25|8474.53|8354.53|8476.25|8356.25|8474.53|8354.53|10
1654864890000|2022-06-10 12:41:30|8473.49|8353.49|8472.91|8352.91|8473.49|8353.49|8472.43|8352.43|10
1654864900000|2022-06-10 12:41:40|8473.37|8353.37|8477|8357|8477|8357|8473.37|8353.37|10
1654864910000|2022-06-10 12:41:50|8477.24|8357.24|8482.47|8362.47|8482.47|8362.47|8477.24|8357.24|10
1654864920000|2022-06-10 12:42:00|8483.68|8363.68|8482.3|8362.3|8484.39|8364.39|8481.73|8361.73|10
1654864930000|2022-06-10 12:42:10|8481.32|8361.32|8481.17|8361.17|8481.84|8361.84|8480.65|8360.65|10
1654864940000|2022-06-10 12:42:20|8480.86|8360.86|8483.99|8363.99|8483.99|8363.99|8480.86|8360.86|10
1654864950000|2022-06-10 12:42:30|8483.82|8363.82|8483.99|8363.99|8484.42|8364.42|8482.89|8362.89|10
1654864960000|2022-06-10 12:42:40|8483.04|8363.04|8481.37|8361.37|8483.73|8363.73|8481.32|8361.32|10
1654864970000|2022-06-10 12:42:50|8480.84|8360.84|8476.66|8356.66|8480.84|8360.84|8476.5|8356.5|10
1654864980000|2022-06-10 12:43:00|8476.4|8356.4|8471.95|8351.95|8476.4|8356.4|8471.95|8351.95|10
1654864990000|2022-06-10 12:43:10|8471.64|8351.64|8466.54|8346.54|8471.64|8351.64|8466.16|8346.16|10
1654865000000|2022-06-10 12:43:20|8466.59|8346.59|8464.13|8344.13|8466.69|8346.69|8463.93|8343.93|10
1654865010000|2022-06-10 12:43:30|8464.08|8344.08|8460.83|8340.83|8464.08|8344.08|8460.79|8340.79|10
1654865020000|2022-06-10 12:43:40|8461.76|8341.76|8459.89|8339.89|8461.76|8341.76|8459.74|8339.74|10
1654865030000|2022-06-10 12:43:50|8460.29|8340.29|8460.91|8340.91|8461.06|8341.06|8460.29|8340.29|10
1654865040000|2022-06-10 12:44:00|8460.92|8340.92|8459.75|8339.75|8461|8341|8459.75|8339.75|10
1654865050000|2022-06-10 12:44:10|8459.51|8339.51|8454.38|8334.38|8459.51|8339.51|8453.88|8333.88|10
1654865060000|2022-06-10 12:44:20|8454.41|8334.41|8452.29|8332.29|8454.52|8334.52|8452.29|8332.29|10
1654865070000|2022-06-10 12:44:30|8451.69|8331.69|8447.55|8327.55|8451.69|8331.69|8447.55|8327.55|10
1654865080000|2022-06-10 12:44:40|8446.77|8326.77|8442.6|8322.6|8446.79|8326.79|8442.6|8322.6|10
1654865090000|2022-06-10 12:44:50|8442.37|8322.37|8441.69|8321.69|8442.68|8322.68|8441.69|8321.69|10
1654865100000|2022-06-10 12:45:00|8442.04|8322.04|8440.6|8320.6|8442.2|8322.2|8438.32|8318.32|10
1654865110000|2022-06-10 12:45:10|8441.27|8321.27|8442.17|8322.17|8442.18|8322.18|8440.54|8320.54|10
1654865120000|2022-06-10 12:45:20|8441.69|8321.69|8440.97|8320.97|8444.15|8324.15|8440.97|8320.97|10
1654865130000|2022-06-10 12:45:30|8441.03|8321.03|8439.18|8319.18|8441.03|8321.03|8438.89|8318.89|10
1654865140000|2022-06-10 12:45:40|8439.27|8319.27|8439.54|8319.54|8440.12|8320.12|8438.4|8318.4|10
1654865150000|2022-06-10 12:45:50|8439.63|8319.63|8439.76|8319.76|8440.81|8320.81|8438.85|8318.85|10
1654865160000|2022-06-10 12:46:00|8440.64|8320.64|8440.8|8320.8|8441.65|8321.65|8439.98|8319.98|10
1654865170000|2022-06-10 12:46:10|8440.84|8320.84|8439.49|8319.49|8440.84|8320.84|8439.49|8319.49|10
1654865180000|2022-06-10 12:46:20|8439.92|8319.92|8440.09|8320.09|8440.09|8320.09|8439.09|8319.09|10
1654865190000|2022-06-10 12:46:30|8440.28|8320.28|8435.83|8315.83|8440.28|8320.28|8435.83|8315.83|10
1654865200000|2022-06-10 12:46:40|8436.49|8316.49|8440.82|8320.82|8440.82|8320.82|8436.49|8316.49|10
1654865210000|2022-06-10 12:46:50|8441.23|8321.23|8441.85|8321.85|8442.74|8322.74|8441.23|8321.23|10
1654865220000|2022-06-10 12:47:00|8441.8|8321.8|8446.49|8326.49|8446.49|8326.49|8441.8|8321.8|10
1654865230000|2022-06-10 12:47:10|8446.33|8326.33|8447.64|8327.64|8448.21|8328.21|8446.33|8326.33|9
1654865240000|2022-06-10 12:47:20|8447.08|8327.08|8445.85|8325.85|8447.09|8327.09|8445.85|8325.85|10
1654865250000|2022-06-10 12:47:30|8446.22|8326.22|8444.22|8324.22|8446.28|8326.28|8443.87|8323.87|10
1654865260000|2022-06-10 12:47:40|8444.1|8324.1|8444.68|8324.68|8444.68|8324.68|8444.02|8324.02|10
1654865270000|2022-06-10 12:47:50|8444.74|8324.74|8445.24|8325.24|8445.24|8325.24|8444.65|8324.65|10
1654865280000|2022-06-10 12:48:00|8444.85|8324.85|8443.49|8323.49|8444.85|8324.85|8443.49|8323.49|10
1654865290000|2022-06-10 12:48:10|8443.34|8323.34|8442.71|8322.71|8443.34|8323.34|8442.33|8322.33|10
1654865300000|2022-06-10 12:48:20|8442.62|8322.62|8446.03|8326.03|8446.03|8326.03|8442.62|8322.62|10
1654865310000|2022-06-10 12:48:30|8446.99|8326.99|8447.93|8327.93|8448.05|8328.05|8446.99|8326.99|10
1654865320000|2022-06-10 12:48:40|8448.63|8328.63|8453.5|8333.5|8453.5|8333.5|8448.63|8328.63|10
1654865330000|2022-06-10 12:48:50|8454.33|8334.33|8456.42|8336.42|8456.42|8336.42|8454.13|8334.13|10
1654865340000|2022-06-10 12:49:00|8456.47|8336.47|8457.74|8337.74|8457.74|8337.74|8456.47|8336.47|10
1654865350000|2022-06-10 12:49:10|8457.66|8337.66|8458.21|8338.21|8458.3|8338.3|8457.66|8337.66|10
1654865360000|2022-06-10 12:49:20|8458.67|8338.67|8459.98|8339.98|8459.98|8339.98|8458.53|8338.53|9
1654865370000|2022-06-10 12:49:30|8461.16|8341.16|8462.17|8342.17|8462.17|8342.17|8461.16|8341.16|10
1654865380000|2022-06-10 12:49:40|8462.16|8342.16|8463.42|8343.42|8463.45|8343.45|8462.16|8342.16|10
1654865390000|2022-06-10 12:49:50|8464.52|8344.52|8466.4|8346.4|8466.95|8346.95|8464.52|8344.52|10
1654865400000|2022-06-10 12:50:00|8466.22|8346.22|8465.24|8345.24|8466.63|8346.63|8465.17|8345.17|10
1654865410000|2022-06-10 12:50:10|8466.99|8346.99|8463.24|8343.24|8466.99|8346.99|8463.24|8343.24|10
1654865420000|2022-06-10 12:50:20|8463.37|8343.37|8462.48|8342.48|8464.25|8344.25|8462.48|8342.48|10
1654865430000|2022-06-10 12:50:30|8462.66|8342.66|8460.31|8340.31|8462.66|8342.66|8460.31|8340.31|10
1654865440000|2022-06-10 12:50:40|8460.42|8340.42|8459.78|8339.78|8460.77|8340.77|8459.63|8339.63|10
1654865450000|2022-06-10 12:50:50|8459.99|8339.99|8459.3|8339.3|8460.03|8340.03|8459.3|8339.3|10
1654865460000|2022-06-10 12:51:00|8459.22|8339.22|8456.56|8336.56|8459.3|8339.3|8456.56|8336.56|9
1654865470000|2022-06-10 12:51:10|8455.78|8335.78|8454.28|8334.28|8455.84|8335.84|8454.18|8334.18|10
1654865480000|2022-06-10 12:51:20|8454.2|8334.2|8452.13|8332.13|8454.49|8334.49|8452.08|8332.08|10
1654865490000|2022-06-10 12:51:30|8452.05|8332.05|8451.43|8331.43|8452.32|8332.32|8451.43|8331.43|10
1654865500000|2022-06-10 12:51:40|8451.53|8331.53|8451.39|8331.39|8452.11|8332.11|8451.27|8331.27|10
1654865510000|2022-06-10 12:51:50|8450.97|8330.97|8450.15|8330.15|8451.05|8331.05|8450.02|8330.02|10
1654865520000|2022-06-10 12:52:00|8450.31|8330.31|8446.34|8326.34|8450.64|8330.64|8446.34|8326.34|10
1654865530000|2022-06-10 12:52:10|8446.4|8326.4|8444.94|8324.94|8446.4|8326.4|8444.94|8324.94|10
1654865540000|2022-06-10 12:52:20|8444.1|8324.1|8443.9|8323.9|8444.1|8324.1|8443.03|8323.03|9
1654865550000|2022-06-10 12:52:30|8443.78|8323.78|8442.98|8322.98|8444.15|8324.15|8442.98|8322.98|10
1654865560000|2022-06-10 12:52:40|8443.06|8323.06|8442.65|8322.65|8443.77|8323.77|8442.65|8322.65|10
1654865570000|2022-06-10 12:52:50|8442.33|8322.33|8440.6|8320.6|8442.81|8322.81|8440.55|8320.55|10
1654865580000|2022-06-10 12:53:00|8440.47|8320.47|8439.23|8319.23|8440.62|8320.62|8439.23|8319.23|10
1654865590000|2022-06-10 12:53:10|8439.55|8319.55|8438.02|8318.02|8440.31|8320.31|8438.02|8318.02|10
1654865600000|2022-06-10 12:53:20|8437.77|8317.77|8432.31|8312.31|8437.77|8317.77|8432.31|8312.31|10
1654865610000|2022-06-10 12:53:30|8432.55|8312.55|8428.55|8308.55|8432.62|8312.62|8428.13|8308.13|10
1654865620000|2022-06-10 12:53:40|8429.09|8309.09|8427.52|8307.52|8430.58|8310.58|8427.52|8307.52|10
1654865630000|2022-06-10 12:53:50|8427.12|8307.12|8428.71|8308.71|8428.9|8308.9|8427.04|8307.04|10
1654865640000|2022-06-10 12:54:00|8428.57|8308.57|8419.49|8299.49|8428.98|8308.98|8419.49|8299.49|10
1654865650000|2022-06-10 12:54:10|8418.95|8298.95|8407.45|8287.45|8418.95|8298.95|8407.45|8287.45|10
1654865660000|2022-06-10 12:54:20|8404.96|8284.96|8402.44|8282.44|8404.96|8284.96|8398.81|8278.81|10
1654865670000|2022-06-10 12:54:30|8402.92|8282.92|8411|8291|8411|8291|8402.92|8282.92|10
1654865680000|2022-06-10 12:54:40|8411.86|8291.86|8417.02|8297.02|8417.12|8297.12|8411.86|8291.86|10
1654865690000|2022-06-10 12:54:50|8417.74|8297.74|8417.58|8297.58|8418.67|8298.67|8417.16|8297.16|10
1654865700000|2022-06-10 12:55:00|8417.53|8297.53|8418.46|8298.46|8419.2|8299.2|8417.14|8297.14|10
1654865710000|2022-06-10 12:55:10|8417.97|8297.97|8415.75|8295.75|8417.97|8297.97|8415.75|8295.75|10
1654865720000|2022-06-10 12:55:20|8416.84|8296.84|8416.37|8296.37|8417.47|8297.47|8415.7|8295.7|10
1654865730000|2022-06-10 12:55:30|8416.33|8296.33|8421.1|8301.1|8421.1|8301.1|8416.33|8296.33|10
1654865740000|2022-06-10 12:55:40|8420.65|8300.65|8424.81|8304.81|8424.81|8304.81|8420.65|8300.65|10
1654865750000|2022-06-10 12:55:50|8424.61|8304.61|8425.38|8305.38|8425.38|8305.38|8424.4|8304.4|10
1654865760000|2022-06-10 12:56:00|8425.36|8305.36|8426.73|8306.73|8426.97|8306.97|8425.1|8305.1|10
1654865770000|2022-06-10 12:56:10|8426.42|8306.42|8427.09|8307.09|8427.24|8307.24|8426.17|8306.17|10
1654865780000|2022-06-10 12:56:20|8427.05|8307.05|8426.4|8306.4|8427.29|8307.29|8426.4|8306.4|10
1654865790000|2022-06-10 12:56:30|8425.96|8305.96|8425.55|8305.55|8426.45|8306.45|8425.26|8305.26|10
1654865800000|2022-06-10 12:56:40|8425.19|8305.19|8425.61|8305.61|8425.83|8305.83|8425.13|8305.13|10
1654865810000|2022-06-10 12:56:50|8425.86|8305.86|8425.2|8305.2|8425.86|8305.86|8425.2|8305.2|9
1654865820000|2022-06-10 12:57:00|8425.35|8305.35|8425.86|8305.86|8425.95|8305.95|8424.56|8304.56|10
1654865830000|2022-06-10 12:57:10|8425.52|8305.52|8424.98|8304.98|8425.78|8305.78|8424.86|8304.86|10
1654865840000|2022-06-10 12:57:20|8424.5|8304.5|8425.79|8305.79|8425.94|8305.94|8424.23|8304.23|9
1654865850000|2022-06-10 12:57:30|8425.9|8305.9|8423.08|8303.08|8426.63|8306.63|8423.08|8303.08|10
1654865860000|2022-06-10 12:57:40|8422.95|8302.95|8424.83|8304.83|8424.83|8304.83|8422.95|8302.95|9
1654865870000|2022-06-10 12:57:50|8424.51|8304.51|8427.01|8307.01|8427.01|8307.01|8424.42|8304.42|10
1654865880000|2022-06-10 12:58:00|8426.14|8306.14|8426.51|8306.51|8427.35|8307.35|8425.85|8305.85|10
1654865890000|2022-06-10 12:58:10|8425.72|8305.72|8424.56|8304.56|8426.21|8306.21|8424.23|8304.23|9
1654865900000|2022-06-10 12:58:20|8425.46|8305.46|8426.99|8306.99|8427.38|8307.38|8425.27|8305.27|10
1654865910000|2022-06-10 12:58:30|8427.17|8307.17|8428.97|8308.97|8428.97|8308.97|8427.17|8307.17|9
1654865920000|2022-06-10 12:58:40|8428.41|8308.41|8429.2|8309.2|8429.35|8309.35|8428.41|8308.41|10
1654865930000|2022-06-10 12:58:50|8428.81|8308.81|8424.17|8304.17|8428.81|8308.81|8424.17|8304.17|10
1654865940000|2022-06-10 12:59:00|8422.83|8302.83|8421.76|8301.76|8422.98|8302.98|8421.52|8301.52|10
1654865950000|2022-06-10 12:59:10|8421.91|8301.91|8422.48|8302.48|8422.72|8302.72|8421.89|8301.89|10
1654865960000|2022-06-10 12:59:20|8422.87|8302.87|8422.27|8302.27|8422.87|8302.87|8422.27|8302.27|10
1654865970000|2022-06-10 12:59:30|8422.37|8302.37|8421.04|8301.04|8422.58|8302.58|8421.04|8301.04|10
1654865980000|2022-06-10 12:59:40|8421.19|8301.19|8419.06|8299.06|8421.19|8301.19|8419.06|8299.06|10
1654865990000|2022-06-10 12:59:50|8419.11|8299.11|8417.05|8297.05|8419.45|8299.45|8417.05|8297.05|10
1654866000000|2022-06-10 13:00:00|8417.66|8297.66|8414.15|8294.15|8417.66|8297.66|8414.15|8294.15|10
1654866010000|2022-06-10 13:00:10|8414.52|8294.52|8413.81|8293.81|8414.57|8294.57|8413.7|8293.7|10
1654866020000|2022-06-10 13:00:20|8413.8|8293.8|8412.57|8292.57|8414.35|8294.35|8412.57|8292.57|10
1654866030000|2022-06-10 13:00:30|8412.43|8292.43|8410.96|8290.96|8412.43|8292.43|8410.96|8290.96|10
1654866040000|2022-06-10 13:00:40|8410.91|8290.91|8410.22|8290.22|8411.41|8291.41|8410.22|8290.22|10
1654866050000|2022-06-10 13:00:50|8410.57|8290.57|8408.45|8288.45|8410.7|8290.7|8408.45|8288.45|10
1654866060000|2022-06-10 13:01:00|8408.36|8288.36|8408.52|8288.52|8408.89|8288.89|8408.04|8288.04|10
1654866070000|2022-06-10 13:01:10|8408.6|8288.6|8410.92|8290.92|8410.92|8290.92|8408.6|8288.6|10
1654866080000|2022-06-10 13:01:20|8411.4|8291.4|8411.45|8291.45|8411.84|8291.84|8410.76|8290.76|10
1654866090000|2022-06-10 13:01:30|8411.31|8291.31|8415.85|8295.85|8415.85|8295.85|8411.31|8291.31|10
1654866100000|2022-06-10 13:01:40|8416.12|8296.12|8421.65|8301.65|8421.65|8301.65|8416.07|8296.07|10
1654866110000|2022-06-10 13:01:50|8421.42|8301.42|8422.64|8302.64|8422.64|8302.64|8421.42|8301.42|9
1654866120000|2022-06-10 13:02:00|8422.54|8302.54|8422.22|8302.22|8422.73|8302.73|8422.22|8302.22|10
1654866130000|2022-06-10 13:02:10|8422.4|8302.4|8423.38|8303.38|8423.38|8303.38|8422|8302|9
1654866140000|2022-06-10 13:02:20|8423.63|8303.63|8421.97|8301.97|8423.63|8303.63|8421.74|8301.74|10
1654866150000|2022-06-10 13:02:30|8421.87|8301.87|8421.1|8301.1|8421.87|8301.87|8420.6|8300.6|9
1654866160000|2022-06-10 13:02:40|8421.37|8301.37|8422.18|8302.18|8422.18|8302.18|8421.18|8301.18|10
1654866170000|2022-06-10 13:02:50|8422.22|8302.22|8422.05|8302.05|8422.6|8302.6|8421.63|8301.63|10
1654866180000|2022-06-10 13:03:00|8422|8302|8421.96|8301.96|8422.65|8302.65|8421.8|8301.8|10
1654866190000|2022-06-10 13:03:10|8422.05|8302.05|8421.81|8301.81|8422.52|8302.52|8421.62|8301.62|10
1654866200000|2022-06-10 13:03:20|8421.76|8301.76|8421.75|8301.75|8422.07|8302.07|8421.7|8301.7|10
1654866210000|2022-06-10 13:03:30|8422.13|8302.13|8422.97|8302.97|8422.97|8302.97|8422.13|8302.13|10
1654866220000|2022-06-10 13:03:40|8423.15|8303.15|8424.66|8304.66|8424.66|8304.66|8422.89|8302.89|10
1654866230000|2022-06-10 13:03:50|8425.19|8305.19|8428.49|8308.49|8428.49|8308.49|8425.19|8305.19|10
1654866240000|2022-06-10 13:04:00|8428.42|8308.42|8428.86|8308.86|8429.31|8309.31|8428.42|8308.42|10
1654866250000|2022-06-10 13:04:10|8429.02|8309.02|8429.97|8309.97|8429.97|8309.97|8428.86|8308.86|10
1654866260000|2022-06-10 13:04:20|8430.05|8310.05|8428.97|8308.97|8430.17|8310.17|8428.75|8308.75|10
1654866270000|2022-06-10 13:04:30|8429|8309|8426.93|8306.93|8429.03|8309.03|8426.93|8306.93|10
1654866280000|2022-06-10 13:04:40|8426.82|8306.82|8425.52|8305.52|8426.82|8306.82|8425.01|8305.01|10
1654866290000|2022-06-10 13:04:50|8425.82|8305.82|8428.35|8308.35|8428.35|8308.35|8425.82|8305.82|10
1654866300000|2022-06-10 13:05:00|8428.92|8308.92|8433.76|8313.76|8433.76|8313.76|8428.92|8308.92|10
1654866310000|2022-06-10 13:05:10|8433.61|8313.61|8433.18|8313.18|8433.61|8313.61|8432.77|8312.77|10
1654866320000|2022-06-10 13:05:20|8433.13|8313.13|8435|8315|8435|8315|8433.13|8313.13|10
1654866330000|2022-06-10 13:05:30|8435.44|8315.44|8437.22|8317.22|8437.22|8317.22|8435.44|8315.44|10
1654866340000|2022-06-10 13:05:40|8437.42|8317.42|8438.62|8318.62|8438.62|8318.62|8437.42|8317.42|10
1654866350000|2022-06-10 13:05:50|8438.84|8318.84|8437.68|8317.68|8438.99|8318.99|8437.68|8317.68|10
1654866360000|2022-06-10 13:06:00|8437.58|8317.58|8434.77|8314.77|8437.58|8317.58|8434.77|8314.77|10
1654866370000|2022-06-10 13:06:10|8434.71|8314.71|8433.51|8313.51|8434.71|8314.71|8433.51|8313.51|9
1654866380000|2022-06-10 13:06:20|8432.95|8312.95|8430.71|8310.71|8432.95|8312.95|8430.71|8310.71|10
1654866390000|2022-06-10 13:06:30|8430.75|8310.75|8428.51|8308.51|8430.75|8310.75|8428.51|8308.51|10
1654866400000|2022-06-10 13:06:40|8428.81|8308.81|8428.03|8308.03|8428.81|8308.81|8427.93|8307.93|10
1654866410000|2022-06-10 13:06:50|8428.28|8308.28|8427.39|8307.39|8428.28|8308.28|8427.18|8307.18|10
1654866420000|2022-06-10 13:07:00|8427.29|8307.29|8424.95|8304.95|8427.29|8307.29|8424.95|8304.95|10
1654866430000|2022-06-10 13:07:10|8424.69|8304.69|8422.63|8302.63|8424.69|8304.69|8422.63|8302.63|10
1654866440000|2022-06-10 13:07:20|8422.77|8302.77|8420.43|8300.43|8422.77|8302.77|8420.43|8300.43|9
1654866450000|2022-06-10 13:07:30|8420.13|8300.13|8419.43|8299.43|8420.13|8300.13|8419.43|8299.43|10
1654866460000|2022-06-10 13:07:40|8418.54|8298.54|8416.8|8296.8|8418.54|8298.54|8416.8|8296.8|10
1654866470000|2022-06-10 13:07:50|8416.82|8296.82|8415.64|8295.64|8416.89|8296.89|8415.59|8295.59|10
1654866480000|2022-06-10 13:08:00|8415.78|8295.78|8412.06|8292.06|8415.78|8295.78|8412.06|8292.06|10
1654866490000|2022-06-10 13:08:10|8412.01|8292.01|8408.13|8288.13|8412.01|8292.01|8408.1|8288.1|10
1654866500000|2022-06-10 13:08:20|8408.46|8288.46|8408.99|8288.99|8409.01|8289.01|8408.1|8288.1|10
1654866510000|2022-06-10 13:08:30|8409.23|8289.23|8410.48|8290.48|8410.53|8290.53|8409.23|8289.23|10
1654866520000|2022-06-10 13:08:40|8410.59|8290.59|8412.16|8292.16|8412.16|8292.16|8410.59|8290.59|10
1654866530000|2022-06-10 13:08:50|8412.15|8292.15|8415.79|8295.79|8415.79|8295.79|8412.15|8292.15|10
1654866540000|2022-06-10 13:09:00|8415.7|8295.7|8417.26|8297.26|8417.26|8297.26|8415.7|8295.7|9
1654866550000|2022-06-10 13:09:10|8417.63|8297.63|8417.55|8297.55|8417.92|8297.92|8417.45|8297.45|9
1654866560000|2022-06-10 13:09:20|8417.57|8297.57|8417.69|8297.69|8418.23|8298.23|8417.49|8297.49|10
1654866570000|2022-06-10 13:09:30|8417.91|8297.91|8416.23|8296.23|8417.91|8297.91|8416.23|8296.23|10
1654866580000|2022-06-10 13:09:40|8416.24|8296.24|8414.71|8294.71|8416.24|8296.24|8414.71|8294.71|9
1654866590000|2022-06-10 13:09:50|8414.69|8294.69|8412.98|8292.98|8414.69|8294.69|8412.98|8292.98|9
1654866600000|2022-06-10 13:10:00|8413.16|8293.16|8412.48|8292.48|8413.16|8293.16|8411.85|8291.85|10
1654866610000|2022-06-10 13:10:10|8412.09|8292.09|8411.82|8291.82|8412.09|8292.09|8411.01|8291.01|10
1654866620000|2022-06-10 13:10:20|8411.69|8291.69|8411.56|8291.56|8411.95|8291.95|8411.3|8291.3|10
1654866630000|2022-06-10 13:10:30|8411.7|8291.7|8413.41|8293.41|8413.53|8293.53|8411.7|8291.7|9
1654866640000|2022-06-10 13:10:40|8413.33|8293.33|8414.67|8294.67|8414.67|8294.67|8413.33|8293.33|9
1654866650000|2022-06-10 13:10:50|8413.44|8293.44|8414.56|8294.56|8414.56|8294.56|8413|8293|10
1654866660000|2022-06-10 13:11:00|8415.04|8295.04|8416.95|8296.95|8416.95|8296.95|8415.02|8295.02|10
1654866670000|2022-06-10 13:11:10|8417.15|8297.15|8417.34|8297.34|8417.58|8297.58|8417.15|8297.15|10
1654866680000|2022-06-10 13:11:20|8417.36|8297.36|8416.26|8296.26|8417.45|8297.45|8416.12|8296.12|10
1654866690000|2022-06-10 13:11:30|8416.37|8296.37|8415.64|8295.64|8416.37|8296.37|8415.12|8295.12|10
1654866700000|2022-06-10 13:11:40|8415.48|8295.48|8414.37|8294.37|8415.68|8295.68|8414.37|8294.37|10
1654866710000|2022-06-10 13:11:50|8414.35|8294.35|8414.63|8294.63|8414.63|8294.63|8414.34|8294.34|9
1654866720000|2022-06-10 13:12:00|8414.7|8294.7|8415.32|8295.32|8415.32|8295.32|8414.48|8294.48|10
1654866730000|2022-06-10 13:12:10|8416.25|8296.25|8417.12|8297.12|8417.12|8297.12|8415.1|8295.1|10
1654866740000|2022-06-10 13:12:20|8417.08|8297.08|8418.19|8298.19|8418.24|8298.24|8417.08|8297.08|10
1654866750000|2022-06-10 13:12:30|8418.34|8298.34|8420.49|8300.49|8420.49|8300.49|8418.34|8298.34|10
1654866760000|2022-06-10 13:12:40|8420.45|8300.45|8422.83|8302.83|8422.83|8302.83|8420.45|8300.45|10
1654866770000|2022-06-10 13:12:50|8423.07|8303.07|8425.2|8305.2|8425.2|8305.2|8422.86|8302.86|10
1654866780000|2022-06-10 13:13:00|8424.64|8304.64|8427.02|8307.02|8427.02|8307.02|8424.64|8304.64|10
1654866790000|2022-06-10 13:13:10|8427.03|8307.03|8426.99|8306.99|8428.19|8308.19|8426.99|8306.99|10
1654866800000|2022-06-10 13:13:20|8427.8|8307.8|8424.66|8304.66|8427.8|8307.8|8424.43|8304.43|10
1654866810000|2022-06-10 13:13:30|8424.48|8304.48|8424.27|8304.27|8424.6|8304.6|8424.27|8304.27|10
1654866820000|2022-06-10 13:13:40|8424.64|8304.64|8424.59|8304.59|8425.05|8305.05|8424.52|8304.52|10
1654866830000|2022-06-10 13:13:50|8425.29|8305.29|8424.75|8304.75|8425.29|8305.29|8424.37|8304.37|10
1654866840000|2022-06-10 13:14:00|8425.37|8305.37|8425.7|8305.7|8426.36|8306.36|8425.04|8305.04|10
1654866850000|2022-06-10 13:14:10|8425.54|8305.54|8425.18|8305.18|8425.68|8305.68|8424.68|8304.68|10
1654866860000|2022-06-10 13:14:20|8425.14|8305.14|8422.92|8302.92|8425.41|8305.41|8422.78|8302.78|10
1654866870000|2022-06-10 13:14:30|8422.75|8302.75|8422.65|8302.65|8423.33|8303.33|8422.13|8302.13|9
1654866880000|2022-06-10 13:14:40|8422.85|8302.85|8419.52|8299.52|8422.85|8302.85|8419.52|8299.52|10
1654866890000|2022-06-10 13:14:50|8419.2|8299.2|8418.42|8298.42|8419.2|8299.2|8417.89|8297.89|10
1654866900000|2022-06-10 13:15:00|8418.43|8298.43|8419.1|8299.1|8419.1|8299.1|8418.4|8298.4|9
1654866910000|2022-06-10 13:15:10|8419.55|8299.55|8419.8|8299.8|8420.04|8300.04|8419.55|8299.55|10
1654866920000|2022-06-10 13:15:20|8420.54|8300.54|8420.09|8300.09|8421.28|8301.28|8419.41|8299.41|10
1654866930000|2022-06-10 13:15:30|8419.71|8299.71|8416.93|8296.93|8419.75|8299.75|8416.93|8296.93|10
1654866940000|2022-06-10 13:15:40|8417.35|8297.35|8414.67|8294.67|8417.8|8297.8|8414.26|8294.26|10
1654866950000|2022-06-10 13:15:50|8414.92|8294.92|8413.7|8293.7|8414.92|8294.92|8413.57|8293.57|10
1654866960000|2022-06-10 13:16:00|8413.49|8293.49|8410.51|8290.51|8413.63|8293.63|8410.51|8290.51|10
1654866970000|2022-06-10 13:16:10|8410.75|8290.75|8412.45|8292.45|8412.45|8292.45|8410.23|8290.23|10
1654866980000|2022-06-10 13:16:20|8412.21|8292.21|8411.85|8291.85|8412.47|8292.47|8411.85|8291.85|10
1654866990000|2022-06-10 13:16:30|8412.73|8292.73|8413.36|8293.36|8413.36|8293.36|8411.97|8291.97|9
1654867000000|2022-06-10 13:16:40|8412.46|8292.46|8411.94|8291.94|8413.37|8293.37|8411.94|8291.94|10
1654867010000|2022-06-10 13:16:50|8411.56|8291.56|8412.54|8292.54|8412.54|8292.54|8411.56|8291.56|10
1654867020000|2022-06-10 13:17:00|8413.25|8293.25|8413.89|8293.89|8413.94|8293.94|8412.55|8292.55|10
1654867030000|2022-06-10 13:17:10|8413.93|8293.93|8413.53|8293.53|8414.31|8294.31|8413.36|8293.36|9
1654867040000|2022-06-10 13:17:20|8413.73|8293.73|8412.93|8292.93|8414.1|8294.1|8412.66|8292.66|10
1654867050000|2022-06-10 13:17:30|8412.74|8292.74|8411.08|8291.08|8412.74|8292.74|8411|8291|10
1654867060000|2022-06-10 13:17:40|8410.7|8290.7|8409.47|8289.47|8410.96|8290.96|8409.47|8289.47|9
1654867070000|2022-06-10 13:17:50|8409.43|8289.43|8408.22|8288.22|8409.43|8289.43|8408.22|8288.22|10
1654867080000|2022-06-10 13:18:00|8407.69|8287.69|8406.54|8286.54|8407.89|8287.89|8406.54|8286.54|10
1654867090000|2022-06-10 13:18:10|8406.47|8286.47|8405.03|8285.03|8406.47|8286.47|8405.03|8285.03|10
1654867100000|2022-06-10 13:18:20|8404.98|8284.98|8402.82|8282.82|8404.98|8284.98|8402.66|8282.66|10
1654867110000|2022-06-10 13:18:30|8402.67|8282.67|8402.52|8282.52|8402.99|8282.99|8402.52|8282.52|10
1654867120000|2022-06-10 13:18:40|8402.29|8282.29|8402.54|8282.54|8403.26|8283.26|8402.04|8282.04|10
1654867130000|2022-06-10 13:18:50|8403.67|8283.67|8406.58|8286.58|8406.58|8286.58|8403.04|8283.04|10
1654867140000|2022-06-10 13:19:00|8406.6|8286.6|8407.1|8287.1|8407.71|8287.71|8406.42|8286.42|10
1654867150000|2022-06-10 13:19:10|8406.91|8286.91|8406.06|8286.06|8406.91|8286.91|8406.06|8286.06|10
1654867160000|2022-06-10 13:19:20|8405.64|8285.64|8405.09|8285.09|8406.65|8286.65|8405.09|8285.09|10
1654867170000|2022-06-10 13:19:30|8405.17|8285.17|8405.34|8285.34|8405.69|8285.69|8405.06|8285.06|9
1654867180000|2022-06-10 13:19:40|8405.25|8285.25|8405.36|8285.36|8405.4|8285.4|8404.98|8284.98|10
1654867190000|2022-06-10 13:19:50|8405.29|8285.29|8404.9|8284.9|8405.29|8285.29|8404.9|8284.9|9
1654867200000|2022-06-10 13:20:00|8405.01|8285.01|8405.08|8285.08|8405.54|8285.54|8404.91|8284.91|10
1654867210000|2022-06-10 13:20:10|8405.6|8285.6|8404.86|8284.86|8405.6|8285.6|8404.41|8284.41|10
1654867220000|2022-06-10 13:20:20|8404.68|8284.68|8403.24|8283.24|8404.68|8284.68|8403.24|8283.24|10
1654867230000|2022-06-10 13:20:30|8403.05|8283.05|8403.69|8283.69|8403.69|8283.69|8403.05|8283.05|10
1654867240000|2022-06-10 13:20:40|8404.2|8284.2|8404.98|8284.98|8405.24|8285.24|8404.2|8284.2|9
1654867250000|2022-06-10 13:20:50|8406.08|8286.08|8405.98|8285.98|8406.31|8286.31|8405.46|8285.46|9
1654867260000|2022-06-10 13:21:00|8405.84|8285.84|8407.02|8287.02|8407.17|8287.17|8405.84|8285.84|10
1654867270000|2022-06-10 13:21:10|8407.17|8287.17|8407.42|8287.42|8407.8|8287.8|8407.04|8287.04|10
1654867280000|2022-06-10 13:21:20|8407.58|8287.58|8408.32|8288.32|8408.32|8288.32|8407.15|8287.15|10
1654867290000|2022-06-10 13:21:30|8408.46|8288.46|8410.3|8290.3|8410.75|8290.75|8408.46|8288.46|9
1654867300000|2022-06-10 13:21:40|8410.63|8290.63|8409.35|8289.35|8410.63|8290.63|8409.35|8289.35|10
1654867310000|2022-06-10 13:21:50|8409.82|8289.82|8405.66|8285.66|8409.82|8289.82|8405.66|8285.66|9
1654867320000|2022-06-10 13:22:00|8405.62|8285.62|8397.8|8277.8|8405.62|8285.62|8397.8|8277.8|10
1654867330000|2022-06-10 13:22:10|8397.49|8277.49|8392.67|8272.67|8397.49|8277.49|8392.24|8272.24|10
1654867340000|2022-06-10 13:22:20|8391.54|8271.54|8387.68|8267.68|8392.93|8272.93|8387.62|8267.62|9
1654867350000|2022-06-10 13:22:30|8387.24|8267.24|8378.53|8258.53|8387.24|8267.24|8378.23|8258.23|10
1654867360000|2022-06-10 13:22:40|8378.27|8258.27|8383.88|8263.88|8383.88|8263.88|8378.27|8258.27|10
1654867370000|2022-06-10 13:22:50|8384.32|8264.32|8383.79|8263.79|8384.32|8264.32|8383.36|8263.36|10
1654867380000|2022-06-10 13:23:00|8382.95|8262.95|8380.29|8260.29|8382.95|8262.95|8380.29|8260.29|9
1654867390000|2022-06-10 13:23:10|8379.94|8259.94|8379.7|8259.7|8380.95|8260.95|8379.7|8259.7|10
1654867400000|2022-06-10 13:23:20|8380.04|8260.04|8380.47|8260.47|8381.19|8261.19|8379.94|8259.94|10
1654867410000|2022-06-10 13:23:30|8380.58|8260.58|8381.43|8261.43|8381.43|8261.43|8380.58|8260.58|10
1654867420000|2022-06-10 13:23:40|8381.32|8261.32|8383.66|8263.66|8383.66|8263.66|8381.32|8261.32|10
1654867430000|2022-06-10 13:23:50|8383.6|8263.6|8381.23|8261.23|8383.6|8263.6|8381.1|8261.1|9
1654867440000|2022-06-10 13:24:00|8381.42|8261.42|8382.29|8262.29|8382.39|8262.39|8381.27|8261.27|10
1654867450000|2022-06-10 13:24:10|8381.93|8261.93|8382.63|8262.63|8382.73|8262.73|8381.93|8261.93|10
1654867460000|2022-06-10 13:24:20|8382.83|8262.83|8382.18|8262.18|8382.83|8262.83|8381.71|8261.71|9
1654867470000|2022-06-10 13:24:30|8382.43|8262.43|8381.59|8261.59|8382.43|8262.43|8381.29|8261.29|10
1654867480000|2022-06-10 13:24:40|8381.38|8261.38|8381.49|8261.49|8381.49|8261.49|8381|8261|10
1654867490000|2022-06-10 13:24:50|8381.44|8261.44|8382.7|8262.7|8382.77|8262.77|8381.44|8261.44|10
1654867500000|2022-06-10 13:25:00|8382.54|8262.54|8383.12|8263.12|8383.27|8263.27|8382.4|8262.4|9
1654867510000|2022-06-10 13:25:10|8383.13|8263.13|8383.39|8263.39|8383.65|8263.65|8382.36|8262.36|10
1654867520000|2022-06-10 13:25:20|8383.65|8263.65|8384.48|8264.48|8384.48|8264.48|8383.2|8263.2|10
1654867530000|2022-06-10 13:25:30|8384.42|8264.42|8384.58|8264.58|8385.15|8265.15|8384.42|8264.42|10
1654867540000|2022-06-10 13:25:40|8384.24|8264.24|8379.28|8259.28|8384.52|8264.52|8379.28|8259.28|9
1654867550000|2022-06-10 13:25:50|8377.89|8257.89|8374.46|8254.46|8377.89|8257.89|8370.83|8250.83|10
1654867560000|2022-06-10 13:26:00|8374.38|8254.38|8376.66|8256.66|8378.55|8258.55|8374.38|8254.38|10
1654867570000|2022-06-10 13:26:10|8377.11|8257.11|8373.51|8253.51|8377.11|8257.11|8373.51|8253.51|10
1654867580000|2022-06-10 13:26:20|8370.77|8250.77|8362.44|8242.44|8371.27|8251.27|8362.26|8242.26|10
1654867590000|2022-06-10 13:26:30|8362.47|8242.47|8356.98|8236.98|8362.47|8242.47|8356.98|8236.98|10
1654867600000|2022-06-10 13:26:40|8356.72|8236.72|8340|8220|8356.72|8236.72|8340|8220|10
1654867610000|2022-06-10 13:26:50|8339.74|8219.74|8334.54|8214.54|8339.74|8219.74|8333.21|8213.21|9
1654867620000|2022-06-10 13:27:00|8334.5|8214.5|8337.73|8217.73|8337.73|8217.73|8334.5|8214.5|10
1654867630000|2022-06-10 13:27:10|8338.41|8218.41|8334.38|8214.38|8338.45|8218.45|8334.38|8214.38|10
1654867640000|2022-06-10 13:27:20|8334.24|8214.24|8326.56|8206.56|8334.24|8214.24|8326.56|8206.56|10
1654867650000|2022-06-10 13:27:30|8325.66|8205.66|8327.29|8207.29|8327.29|8207.29|8324.34|8204.34|10
1654867660000|2022-06-10 13:27:40|8327.76|8207.76|8331.15|8211.15|8332.52|8212.52|8327.76|8207.76|10
1654867670000|2022-06-10 13:27:50|8330.47|8210.47|8333.04|8213.04|8333.04|8213.04|8329.74|8209.74|10
1654867680000|2022-06-10 13:28:00|8333.18|8213.18|8337.83|8217.83|8337.83|8217.83|8333.18|8213.18|10
1654867690000|2022-06-10 13:28:10|8338.48|8218.48|8329.74|8209.74|8338.48|8218.48|8329.74|8209.74|10
1654867700000|2022-06-10 13:28:20|8329.58|8209.58|8333.49|8213.49|8333.49|8213.49|8329.2|8209.2|10
1654867710000|2022-06-10 13:28:30|8333.46|8213.46|8333.19|8213.19|8333.6|8213.6|8332.17|8212.17|10
1654867720000|2022-06-10 13:28:40|8333.01|8213.01|8331.99|8211.99|8333.03|8213.03|8331.99|8211.99|10
1654867730000|2022-06-10 13:28:50|8332.91|8212.91|8334.5|8214.5|8334.5|8214.5|8332.86|8212.86|10
1654867740000|2022-06-10 13:29:00|8334.78|8214.78|8336.74|8216.74|8336.74|8216.74|8334.28|8214.28|8
1654867750000|2022-06-10 13:29:10|8337.07|8217.07|8339.1|8219.1|8339.31|8219.31|8336.69|8216.69|10
1654867760000|2022-06-10 13:29:20|8339|8219|8340.19|8220.19|8340.81|8220.81|8338.45|8218.45|10
1654867770000|2022-06-10 13:29:30|8341|8221|8345.21|8225.21|8345.21|8225.21|8341|8221|10
1654867780000|2022-06-10 13:29:40|8345.69|8225.69|8348.57|8228.57|8348.57|8228.57|8345.01|8225.01|10
1654867790000|2022-06-10 13:29:50|8348.89|8228.89|8349.46|8229.46|8349.66|8229.66|8348.89|8228.89|10
1654867800000|2022-06-10 13:30:00|8349.76|8229.76|8350.94|8230.94|8350.94|8230.94|8349.64|8229.64|10
1654867810000|2022-06-10 13:30:10|8353.44|8233.44|8357.25|8237.25|8357.25|8237.25|8353.44|8233.44|10
1654867820000|2022-06-10 13:30:20|8357.17|8237.17|8360.27|8240.27|8360.27|8240.27|8356.82|8236.82|10
1654867830000|2022-06-10 13:30:30|8360.79|8240.79|8368.4|8248.4|8368.4|8248.4|8360.27|8240.27|10
1654867840000|2022-06-10 13:30:40|8368.66|8248.66|8374.08|8254.08|8374.08|8254.08|8368.05|8248.05|9
1654867850000|2022-06-10 13:30:50|8374.74|8254.74|8370.27|8250.27|8374.74|8254.74|8370.27|8250.27|10
1654867860000|2022-06-10 13:31:00|8369.1|8249.1|8367.35|8247.35|8369.1|8249.1|8366.16|8246.16|10
1654867870000|2022-06-10 13:31:10|8366.89|8246.89|8374.89|8254.89|8374.89|8254.89|8366.89|8246.89|10
1654867880000|2022-06-10 13:31:20|8374.12|8254.12|8373.29|8253.29|8376.15|8256.15|8373.29|8253.29|10
1654867890000|2022-06-10 13:31:30|8372.31|8252.31|8364.83|8244.83|8372.44|8252.44|8364.83|8244.83|10
1654867900000|2022-06-10 13:31:40|8365.68|8245.68|8361.96|8241.96|8365.68|8245.68|8361.81|8241.81|10
1654867910000|2022-06-10 13:31:50|8361.67|8241.67|8368.83|8248.83|8368.83|8248.83|8361.67|8241.67|10
1654867920000|2022-06-10 13:32:00|8369.48|8249.48|8375.1|8255.1|8375.1|8255.1|8369.48|8249.48|10
1654867930000|2022-06-10 13:32:10|8376.4|8256.4|8371.98|8251.98|8376.73|8256.73|8371.98|8251.98|10
1654867940000|2022-06-10 13:32:20|8370.34|8250.34|8367.67|8247.67|8370.39|8250.39|8367.23|8247.23|10
1654867950000|2022-06-10 13:32:30|8367.53|8247.53|8360.63|8240.63|8367.53|8247.53|8360.63|8240.63|10
1654867960000|2022-06-10 13:32:40|8360.91|8240.91|8356.54|8236.54|8360.91|8240.91|8356.54|8236.54|10
1654867970000|2022-06-10 13:32:50|8356.51|8236.51|8356.44|8236.44|8356.7|8236.7|8355.2|8235.2|10
1654867980000|2022-06-10 13:33:00|8356.45|8236.45|8354.54|8234.54|8356.45|8236.45|8353.99|8233.99|10
1654867990000|2022-06-10 13:33:10|8354.73|8234.73|8349.15|8229.15|8354.75|8234.75|8349.15|8229.15|10
1654868000000|2022-06-10 13:33:20|8349.22|8229.22|8344.21|8224.21|8349.22|8229.22|8344.21|8224.21|10
1654868010000|2022-06-10 13:33:30|8342.34|8222.34|8338.21|8218.21|8342.34|8222.34|8338.18|8218.18|10
1654868020000|2022-06-10 13:33:40|8337.49|8217.49|8336.74|8216.74|8337.91|8217.91|8336.49|8216.49|10
1654868030000|2022-06-10 13:33:50|8336.35|8216.35|8330.85|8210.85|8336.35|8216.35|8330.85|8210.85|10
1654868040000|2022-06-10 13:34:00|8330.95|8210.95|8331.62|8211.62|8332.04|8212.04|8330.8|8210.8|10
1654868050000|2022-06-10 13:34:10|8331.09|8211.09|8326.9|8206.9|8331.09|8211.09|8326.9|8206.9|10
1654868060000|2022-06-10 13:34:20|8326.89|8206.89|8320.54|8200.54|8326.89|8206.89|8320.54|8200.54|10
1654868070000|2022-06-10 13:34:30|8319.61|8199.61|8310.73|8190.73|8319.61|8199.61|8310.28|8190.28|10
1654868080000|2022-06-10 13:34:40|8311.38|8191.38|8311.47|8191.47|8311.47|8191.47|8310.5|8190.5|10
1654868090000|2022-06-10 13:34:50|8311.96|8191.96|8314.07|8194.07|8314.07|8194.07|8311.96|8191.96|10
1654868100000|2022-06-10 13:35:00|8314.05|8194.05|8314.91|8194.91|8315.69|8195.69|8314.05|8194.05|10
1654868110000|2022-06-10 13:35:10|8315.07|8195.07|8318.26|8198.26|8318.85|8198.85|8315.07|8195.07|10
1654868120000|2022-06-10 13:35:20|8318.55|8198.55|8322.68|8202.68|8323.13|8203.13|8318.39|8198.39|10
1654868130000|2022-06-10 13:35:30|8323.76|8203.76|8329.85|8209.85|8329.85|8209.85|8323.63|8203.63|10
1654868140000|2022-06-10 13:35:40|8330.18|8210.18|8333.12|8213.12|8333.12|8213.12|8330.18|8210.18|10
1654868150000|2022-06-10 13:35:50|8332.85|8212.85|8332.13|8212.13|8333.47|8213.47|8332.08|8212.08|10
1654868160000|2022-06-10 13:36:00|8331.88|8211.88|8328.63|8208.63|8332.18|8212.18|8328.63|8208.63|10
1654868170000|2022-06-10 13:36:10|8328.85|8208.85|8330.98|8210.98|8330.98|8210.98|8328.58|8208.58|10
1654868180000|2022-06-10 13:36:20|8331|8211|8332.55|8212.55|8332.55|8212.55|8331|8211|10
1654868190000|2022-06-10 13:36:30|8332.95|8212.95|8334.76|8214.76|8334.76|8214.76|8332.95|8212.95|10
1654868200000|2022-06-10 13:36:40|8335|8215|8334.2|8214.2|8335|8215|8333.36|8213.36|10
1654868210000|2022-06-10 13:36:50|8334.63|8214.63|8336.73|8216.73|8336.73|8216.73|8334.63|8214.63|10
1654868220000|2022-06-10 13:37:00|8336.88|8216.88|8337.47|8217.47|8337.65|8217.65|8335.53|8215.53|10
1654868230000|2022-06-10 13:37:10|8337.59|8217.59|8348.19|8228.19|8348.19|8228.19|8337.59|8217.59|10
1654868240000|2022-06-10 13:37:20|8348.52|8228.52|8348.17|8228.17|8352.38|8232.38|8348.17|8228.17|10
1654868250000|2022-06-10 13:37:30|8348.2|8228.2|8344.47|8224.47|8348.2|8228.2|8344.47|8224.47|10
1654868260000|2022-06-10 13:37:40|8344.78|8224.78|8344.53|8224.53|8344.92|8224.92|8344.12|8224.12|10
1654868270000|2022-06-10 13:37:50|8345.21|8225.21|8346.79|8226.79|8346.91|8226.91|8345.21|8225.21|10
1654868280000|2022-06-10 13:38:00|8346.83|8226.83|8347.59|8227.59|8347.59|8227.59|8346.45|8226.45|10
1654868290000|2022-06-10 13:38:10|8347.87|8227.87|8352.41|8232.41|8352.41|8232.41|8347.87|8227.87|10
1654868300000|2022-06-10 13:38:20|8352.55|8232.55|8352.91|8232.91|8352.91|8232.91|8351.43|8231.43|10
1654868310000|2022-06-10 13:38:30|8353.12|8233.12|8352.37|8232.37|8353.63|8233.63|8351.29|8231.29|10
1654868320000|2022-06-10 13:38:40|8352.04|8232.04|8349.62|8229.62|8352.04|8232.04|8349.62|8229.62|10
1654868330000|2022-06-10 13:38:50|8349.05|8229.05|8348.88|8228.88|8349.12|8229.12|8348.05|8228.05|10
1654868340000|2022-06-10 13:39:00|8349.19|8229.19|8347.87|8227.87|8349.19|8229.19|8347.87|8227.87|10
1654868350000|2022-06-10 13:39:10|8347.96|8227.96|8345.08|8225.08|8347.96|8227.96|8345.08|8225.08|9
1654868360000|2022-06-10 13:39:20|8345.25|8225.25|8344.9|8224.9|8345.25|8225.25|8344.77|8224.77|10
1654868370000|2022-06-10 13:39:30|8345.35|8225.35|8345.14|8225.14|8345.87|8225.87|8345.14|8225.14|10
1654868380000|2022-06-10 13:39:40|8345.17|8225.17|8346.36|8226.36|8346.36|8226.36|8344.2|8224.2|10
1654868390000|2022-06-10 13:39:50|8347.15|8227.15|8347.38|8227.38|8348.64|8228.64|8346.89|8226.89|10
1654868400000|2022-06-10 13:40:00|8347.97|8227.97|8345.96|8225.96|8347.97|8227.97|8345.59|8225.59|10
1654868410000|2022-06-10 13:40:10|8345.63|8225.63|8347.94|8227.94|8347.97|8227.97|8344.93|8224.93|10
1654868420000|2022-06-10 13:40:20|8348.51|8228.51|8350.25|8230.25|8350.25|8230.25|8348.51|8228.51|10
1654868430000|2022-06-10 13:40:30|8350.51|8230.51|8351.77|8231.77|8352.29|8232.29|8350.45|8230.45|10
1654868440000|2022-06-10 13:40:40|8351.8|8231.8|8353.57|8233.57|8353.57|8233.57|8351.67|8231.67|10
1654868450000|2022-06-10 13:40:50|8353.53|8233.53|8357.58|8237.58|8357.58|8237.58|8353.53|8233.53|10
1654868460000|2022-06-10 13:41:00|8357.65|8237.65|8359.64|8239.64|8359.64|8239.64|8357.65|8237.65|10
1654868470000|2022-06-10 13:41:10|8358.68|8238.68|8359.26|8239.26|8359.28|8239.28|8358.46|8238.46|10
1654868480000|2022-06-10 13:41:20|8359.83|8239.83|8361.28|8241.28|8361.28|8241.28|8359.27|8239.27|10
1654868490000|2022-06-10 13:41:30|8360.77|8240.77|8362.66|8242.66|8362.66|8242.66|8360.77|8240.77|10
1654868500000|2022-06-10 13:41:40|8362.86|8242.86|8363.29|8243.29|8363.29|8243.29|8362.86|8242.86|10
1654868510000|2022-06-10 13:41:50|8363.59|8243.59|8365.26|8245.26|8365.26|8245.26|8363.59|8243.59|10
1654868520000|2022-06-10 13:42:00|8365.62|8245.62|8369.76|8249.76|8370.47|8250.47|8365.62|8245.62|10
1654868530000|2022-06-10 13:42:10|8370.09|8250.09|8370.06|8250.06|8370.49|8250.49|8369.66|8249.66|9
1654868540000|2022-06-10 13:42:20|8370.21|8250.21|8371.05|8251.05|8371.05|8251.05|8370.2|8250.2|10
1654868550000|2022-06-10 13:42:30|8371.19|8251.19|8371.77|8251.77|8371.86|8251.86|8371.02|8251.02|10
1654868560000|2022-06-10 13:42:40|8372.04|8252.04|8376.3|8256.3|8376.3|8256.3|8372.04|8252.04|10
1654868570000|2022-06-10 13:42:50|8376.35|8256.35|8375.59|8255.59|8377.2|8257.2|8375.59|8255.59|10
1654868580000|2022-06-10 13:43:00|8375.19|8255.19|8372.65|8252.65|8375.19|8255.19|8372.65|8252.65|10
1654868590000|2022-06-10 13:43:10|8372.87|8252.87|8370.22|8250.22|8372.87|8252.87|8370.04|8250.04|10
1654868600000|2022-06-10 13:43:20|8372.26|8252.26|8372.63|8252.63|8372.63|8252.63|8370.13|8250.13|10
1654868610000|2022-06-10 13:43:30|8371.6|8251.6|8373.41|8253.41|8373.41|8253.41|8371.6|8251.6|10
1654868620000|2022-06-10 13:43:40|8373.6|8253.6|8374.87|8254.87|8374.87|8254.87|8373.35|8253.35|10
1654868630000|2022-06-10 13:43:50|8374.94|8254.94|8375.83|8255.83|8377.46|8257.46|8374.94|8254.94|10
1654868640000|2022-06-10 13:44:00|8374.97|8254.97|8375.84|8255.84|8375.84|8255.84|8374.03|8254.03|10
1654868650000|2022-06-10 13:44:10|8376.12|8256.12|8376.97|8256.97|8377.36|8257.36|8376.12|8256.12|10
1654868660000|2022-06-10 13:44:20|8375.28|8255.28|8377.19|8257.19|8377.47|8257.47|8375.1|8255.1|10
1654868670000|2022-06-10 13:44:30|8377.67|8257.67|8378.6|8258.6|8379.38|8259.38|8377.67|8257.67|10
1654868680000|2022-06-10 13:44:40|8379.08|8259.08|8380.65|8260.65|8380.65|8260.65|8378.89|8258.89|9
1654868690000|2022-06-10 13:44:50|8381.34|8261.34|8385.43|8265.43|8385.69|8265.69|8381.34|8261.34|10
1654868700000|2022-06-10 13:45:00|8385.57|8265.57|8394.51|8274.51|8394.51|8274.51|8385.51|8265.51|10
1654868710000|2022-06-10 13:45:10|8395.18|8275.18|8403.45|8283.45|8403.45|8283.45|8395.18|8275.18|10
1654868720000|2022-06-10 13:45:20|8403.7|8283.7|8407.6|8287.6|8407.6|8287.6|8403.7|8283.7|9
1654868730000|2022-06-10 13:45:30|8408.04|8288.04|8407.99|8287.99|8410.12|8290.12|8407.69|8287.69|10
1654868740000|2022-06-10 13:45:40|8407.15|8287.15|8406.65|8286.65|8407.15|8287.15|8406.19|8286.19|10
1654868750000|2022-06-10 13:45:50|8406.88|8286.88|8404.05|8284.05|8406.88|8286.88|8404.05|8284.05|10
1654868760000|2022-06-10 13:46:00|8403.16|8283.16|8399.83|8279.83|8403.16|8283.16|8399.83|8279.83|10
1654868770000|2022-06-10 13:46:10|8398.71|8278.71|8397.57|8277.57|8398.88|8278.88|8397.21|8277.21|10
1654868780000|2022-06-10 13:46:20|8396.96|8276.96|8392.59|8272.59|8396.96|8276.96|8391.6|8271.6|10
1654868790000|2022-06-10 13:46:30|8392.44|8272.44|8393.08|8273.08|8393.11|8273.11|8390.81|8270.81|10
1654868800000|2022-06-10 13:46:40|8392.56|8272.56|8389.92|8269.92|8392.56|8272.56|8389.92|8269.92|10
1654868810000|2022-06-10 13:46:50|8390.55|8270.55|8386.87|8266.87|8390.55|8270.55|8386.87|8266.87|10
1654868820000|2022-06-10 13:47:00|8385.67|8265.67|8379.36|8259.36|8385.67|8265.67|8379.36|8259.36|10
1654868830000|2022-06-10 13:47:10|8379.21|8259.21|8381.02|8261.02|8381.02|8261.02|8378.93|8258.93|10
1654868840000|2022-06-10 13:47:20|8381.35|8261.35|8384|8264|8384|8264|8381.06|8261.06|10
1654868850000|2022-06-10 13:47:30|8384.67|8264.67|8384.32|8264.32|8385.61|8265.61|8384.24|8264.24|10
1654868860000|2022-06-10 13:47:40|8384.18|8264.18|8385.14|8265.14|8385.14|8265.14|8383.27|8263.27|9
1654868870000|2022-06-10 13:47:50|8385.1|8265.1|8384.4|8264.4|8385.49|8265.49|8384.25|8264.25|10
1654868880000|2022-06-10 13:48:00|8384.01|8264.01|8382.84|8262.84|8385.74|8265.74|8382.84|8262.84|10
1654868890000|2022-06-10 13:48:10|8383.21|8263.21|8381.28|8261.28|8383.38|8263.38|8381.28|8261.28|10
1654868900000|2022-06-10 13:48:20|8381.02|8261.02|8380.28|8260.28|8382.07|8262.07|8380.28|8260.28|10
1654868910000|2022-06-10 13:48:30|8380.24|8260.24|8380.94|8260.94|8380.94|8260.94|8380.1|8260.1|10
1654868920000|2022-06-10 13:48:40|8381.07|8261.07|8381.45|8261.45|8381.53|8261.53|8380.75|8260.75|10
1654868930000|2022-06-10 13:48:50|8379.85|8259.85|8379.82|8259.82|8380.7|8260.7|8379.81|8259.81|10
1654868940000|2022-06-10 13:49:00|8379.76|8259.76|8379.43|8259.43|8379.93|8259.93|8378.84|8258.84|10
1654868950000|2022-06-10 13:49:10|8378.8|8258.8|8378.81|8258.81|8378.99|8258.99|8377.58|8257.58|10
1654868960000|2022-06-10 13:49:20|8378.33|8258.33|8380.6|8260.6|8381.95|8261.95|8378.33|8258.33|10
1654868970000|2022-06-10 13:49:30|8380.86|8260.86|8383.01|8263.01|8383.01|8263.01|8380.86|8260.86|9
1654868980000|2022-06-10 13:49:40|8383.23|8263.23|8383.83|8263.83|8383.83|8263.83|8381.84|8261.84|10
1654868990000|2022-06-10 13:49:50|8384.1|8264.1|8382.87|8262.87|8384.1|8264.1|8382.63|8262.63|10
1654869000000|2022-06-10 13:50:00|8382.29|8262.29|8382.46|8262.46|8382.92|8262.92|8381.84|8261.84|10
1654869010000|2022-06-10 13:50:10|8382.47|8262.47|8380.37|8260.37|8382.47|8262.47|8380.37|8260.37|10
1654869020000|2022-06-10 13:50:20|8380.63|8260.63|8378.03|8258.03|8380.72|8260.72|8378.03|8258.03|10
1654869030000|2022-06-10 13:50:30|8378.02|8258.02|8375.68|8255.68|8378.02|8258.02|8375.68|8255.68|10
1654869040000|2022-06-10 13:50:40|8375.74|8255.74|8376.03|8256.03|8376.03|8256.03|8374.92|8254.92|10
1654869050000|2022-06-10 13:50:50|8374.41|8254.41|8369.85|8249.85|8374.98|8254.98|8369.85|8249.85|10
1654869060000|2022-06-10 13:51:00|8370.12|8250.12|8368.99|8248.99|8370.64|8250.64|8368.99|8248.99|10
1654869070000|2022-06-10 13:51:10|8369.22|8249.22|8367.53|8247.53|8370.28|8250.28|8367.53|8247.53|10
1654869080000|2022-06-10 13:51:20|8368.23|8248.23|8366.26|8246.26|8368.25|8248.25|8366.26|8246.26|10
1654869090000|2022-06-10 13:51:30|8365.98|8245.98|8365.22|8245.22|8366.13|8246.13|8365.07|8245.07|9
1654869100000|2022-06-10 13:51:40|8365.27|8245.27|8366.11|8246.11|8366.11|8246.11|8365|8245|9
1654869110000|2022-06-10 13:51:50|8365.92|8245.92|8365.54|8245.54|8366.09|8246.09|8365.08|8245.08|10
1654869120000|2022-06-10 13:52:00|8365.3|8245.3|8364.34|8244.34|8365.73|8245.73|8364.34|8244.34|10
1654869130000|2022-06-10 13:52:10|8364.6|8244.6|8365.34|8245.34|8365.53|8245.53|8364.6|8244.6|10
1654869140000|2022-06-10 13:52:20|8366.44|8246.44|8367.08|8247.08|8367.08|8247.08|8366.07|8246.07|10
1654869150000|2022-06-10 13:52:30|8367.31|8247.31|8367.3|8247.3|8367.76|8247.76|8367.11|8247.11|10
1654869160000|2022-06-10 13:52:40|8367.04|8247.04|8368.05|8248.05|8368.24|8248.24|8367.03|8247.03|10
1654869170000|2022-06-10 13:52:50|8367.3|8247.3|8366.33|8246.33|8367.3|8247.3|8365.69|8245.69|10
1654869180000|2022-06-10 13:53:00|8366.05|8246.05|8364.48|8244.48|8366.05|8246.05|8363.83|8243.83|10
1654869190000|2022-06-10 13:53:10|8364.02|8244.02|8362.16|8242.16|8364.06|8244.06|8361.82|8241.82|10
1654869200000|2022-06-10 13:53:20|8362.62|8242.62|8363.89|8243.89|8364.1|8244.1|8362.13|8242.13|10
1654869210000|2022-06-10 13:53:30|8364.27|8244.27|8364.28|8244.28|8364.66|8244.66|8363.7|8243.7|10
1654869220000|2022-06-10 13:53:40|8364.45|8244.45|8366.85|8246.85|8367.48|8247.48|8364.45|8244.45|10
1654869230000|2022-06-10 13:53:50|8366.9|8246.9|8364.92|8244.92|8366.9|8246.9|8364.92|8244.92|10
1654869240000|2022-06-10 13:54:00|8364.83|8244.83|8365.19|8245.19|8365.42|8245.42|8364.64|8244.64|10
1654869250000|2022-06-10 13:54:10|8365.34|8245.34|8366.1|8246.1|8366.65|8246.65|8365.34|8245.34|10
1654869260000|2022-06-10 13:54:20|8366.06|8246.06|8367.97|8247.97|8367.97|8247.97|8366.06|8246.06|10
1654869270000|2022-06-10 13:54:30|8367.74|8247.74|8367.12|8247.12|8367.74|8247.74|8366.8|8246.8|10
1654869280000|2022-06-10 13:54:40|8367.63|8247.63|8365.95|8245.95|8368.05|8248.05|8365.95|8245.95|9
1654869290000|2022-06-10 13:54:50|8366.18|8246.18|8365.04|8245.04|8366.18|8246.18|8364.91|8244.91|10
1654869300000|2022-06-10 13:55:00|8365.32|8245.32|8365.39|8245.39|8365.94|8245.94|8364.94|8244.94|10
1654869310000|2022-06-10 13:55:10|8365.28|8245.28|8364.05|8244.05|8365.42|8245.42|8364.05|8244.05|10
1654869320000|2022-06-10 13:55:20|8363.65|8243.65|8363.24|8243.24|8363.67|8243.67|8362.53|8242.53|9
1654869330000|2022-06-10 13:55:30|8363.2|8243.2|8362.87|8242.87|8363.32|8243.32|8362.67|8242.67|9
1654869340000|2022-06-10 13:55:40|8363.2|8243.2|8362.88|8242.88|8363.52|8243.52|8362.82|8242.82|10
1654869350000|2022-06-10 13:55:50|8362.54|8242.54|8360.97|8240.97|8362.54|8242.54|8360.97|8240.97|10
1654869360000|2022-06-10 13:56:00|8360.99|8240.99|8361.27|8241.27|8361.5|8241.5|8360.92|8240.92|10
1654869370000|2022-06-10 13:56:10|8360.98|8240.98|8359.75|8239.75|8361.23|8241.23|8359.43|8239.43|10
1654869380000|2022-06-10 13:56:20|8359.35|8239.35|8358.03|8238.03|8359.35|8239.35|8358.03|8238.03|9
1654869390000|2022-06-10 13:56:30|8357.99|8237.99|8358.82|8238.82|8358.9|8238.9|8357.51|8237.51|10
1654869400000|2022-06-10 13:56:40|8358.86|8238.86|8358.88|8238.88|8359.5|8239.5|8358.57|8238.57|10
1654869410000|2022-06-10 13:56:50|8358.89|8238.89|8359.96|8239.96|8359.96|8239.96|8358.76|8238.76|10
1654869420000|2022-06-10 13:57:00|8360.1|8240.1|8362.06|8242.06|8362.06|8242.06|8360.1|8240.1|10
1654869430000|2022-06-10 13:57:10|8362.05|8242.05|8365.06|8245.06|8365.17|8245.17|8362.05|8242.05|10
1654869440000|2022-06-10 13:57:20|8365.27|8245.27|8367.89|8247.89|8367.89|8247.89|8365.27|8245.27|9
1654869450000|2022-06-10 13:57:30|8368.66|8248.66|8371.34|8251.34|8371.34|8251.34|8368.66|8248.66|9
1654869460000|2022-06-10 13:57:40|8371.36|8251.36|8371.98|8251.98|8372.7|8252.7|8371.18|8251.18|10
1654869470000|2022-06-10 13:57:50|8372.41|8252.41|8373.85|8253.85|8373.92|8253.92|8372.39|8252.39|10
1654869480000|2022-06-10 13:58:00|8373.83|8253.83|8373.53|8253.53|8373.89|8253.89|8373.33|8253.33|10
1654869490000|2022-06-10 13:58:10|8373.83|8253.83|8373.21|8253.21|8373.83|8253.83|8372.93|8252.93|10
1654869500000|2022-06-10 13:58:20|8373.28|8253.28|8373.34|8253.34|8373.52|8253.52|8372.78|8252.78|10
1654869510000|2022-06-10 13:58:30|8373.65|8253.65|8374.01|8254.01|8374.01|8254.01|8373.4|8253.4|9
1654869520000|2022-06-10 13:58:40|8373.4|8253.4|8371.13|8251.13|8373.8|8253.8|8371.13|8251.13|9
1654869530000|2022-06-10 13:58:50|8370.93|8250.93|8369.66|8249.66|8370.93|8250.93|8369.14|8249.14|10
1654869540000|2022-06-10 13:59:00|8369.84|8249.84|8367.63|8247.63|8369.84|8249.84|8367.63|8247.63|10
1654869550000|2022-06-10 13:59:10|8367.05|8247.05|8367.28|8247.28|8367.28|8247.28|8366.7|8246.7|10
1654869560000|2022-06-10 13:59:20|8367.05|8247.05|8367.34|8247.34|8367.34|8247.34|8366.36|8246.36|10
1654869570000|2022-06-10 13:59:30|8369.28|8249.28|8371.22|8251.22|8371.22|8251.22|8369.27|8249.27|10
1654869580000|2022-06-10 13:59:40|8371.33|8251.33|8372.28|8252.28|8372.28|8252.28|8371.2|8251.2|10
1654869590000|2022-06-10 13:59:50|8372.21|8252.21|8371.67|8251.67|8372.47|8252.47|8371.67|8251.67|10
1654869600000|2022-06-10 14:00:00|8371.8|8251.8|8370.39|8250.39|8371.8|8251.8|8369.72|8249.72|10
1654869610000|2022-06-10 14:00:10|8369.1|8249.1|8367.76|8247.76|8369.93|8249.93|8367.45|8247.45|10
1654869620000|2022-06-10 14:00:20|8366.74|8246.74|8364.33|8244.33|8366.74|8246.74|8364.13|8244.13|10
1654869630000|2022-06-10 14:00:30|8364.44|8244.44|8363.56|8243.56|8364.44|8244.44|8363.56|8243.56|9
1654869640000|2022-06-10 14:00:40|8362.98|8242.98|8359.98|8239.98|8363.14|8243.14|8359.98|8239.98|10
1654869650000|2022-06-10 14:00:50|8359.61|8239.61|8358.6|8238.6|8359.61|8239.61|8358.38|8238.38|10
1654869660000|2022-06-10 14:01:00|8357.95|8237.95|8356.08|8236.08|8357.95|8237.95|8355.57|8235.57|10
1654869670000|2022-06-10 14:01:10|8355.71|8235.71|8353.06|8233.06|8356.07|8236.07|8353.06|8233.06|10
1654869680000|2022-06-10 14:01:20|8352.86|8232.86|8350.31|8230.31|8352.86|8232.86|8350.31|8230.31|10
1654869690000|2022-06-10 14:01:30|8350.36|8230.36|8350.21|8230.21|8350.69|8230.69|8350.21|8230.21|8
1654869700000|2022-06-10 14:01:40|8349.43|8229.43|8346.97|8226.97|8349.48|8229.48|8346.97|8226.97|10
1654869710000|2022-06-10 14:01:50|8346.99|8226.99|8344.07|8224.07|8346.99|8226.99|8344.07|8224.07|10
1654869720000|2022-06-10 14:02:00|8344|8224|8339.94|8219.94|8344.09|8224.09|8339.81|8219.81|10
1654869730000|2022-06-10 14:02:10|8339.37|8219.37|8339.18|8219.18|8340.52|8220.52|8339.18|8219.18|9
1654869740000|2022-06-10 14:02:20|8339.15|8219.15|8339.11|8219.11|8339.94|8219.94|8339.11|8219.11|10
1654869750000|2022-06-10 14:02:30|8339.1|8219.1|8338.01|8218.01|8339.1|8219.1|8338.01|8218.01|9
1654869760000|2022-06-10 14:02:40|8337.49|8217.49|8338.01|8218.01|8338.42|8218.42|8337.49|8217.49|10
1654869770000|2022-06-10 14:02:50|8338.04|8218.04|8338.36|8218.36|8338.36|8218.36|8337.79|8217.79|10
1654869780000|2022-06-10 14:03:00|8338.27|8218.27|8338.19|8218.19|8338.32|8218.32|8338.04|8218.04|9
1654869790000|2022-06-10 14:03:10|8338.22|8218.22|8338.44|8218.44|8338.64|8218.64|8338.11|8218.11|10
1654869800000|2022-06-10 14:03:20|8338.35|8218.35|8336.95|8216.95|8338.36|8218.36|8336.25|8216.25|10
1654869810000|2022-06-10 14:03:30|8335.87|8215.87|8337.19|8217.19|8337.19|8217.19|8335.53|8215.53|10
1654869820000|2022-06-10 14:03:40|8340.34|8220.34|8340.66|8220.66|8341.62|8221.62|8337.02|8217.02|10
1654869830000|2022-06-10 14:03:50|8341.2|8221.2|8349.76|8229.76|8350.54|8230.54|8341.2|8221.2|10
1654869840000|2022-06-10 14:04:00|8349.65|8229.65|8351|8231|8351|8231|8349.45|8229.45|10
1654869850000|2022-06-10 14:04:10|8351.23|8231.23|8356.38|8236.38|8356.38|8236.38|8351.23|8231.23|10
1654869860000|2022-06-10 14:04:20|8356.62|8236.62|8357.99|8237.99|8357.99|8237.99|8356.62|8236.62|9
1654869870000|2022-06-10 14:04:30|8357.51|8237.51|8357.11|8237.11|8358.68|8238.68|8357.07|8237.07|10
1654869880000|2022-06-10 14:04:40|8356.94|8236.94|8361.17|8241.17|8361.17|8241.17|8356.66|8236.66|10
1654869890000|2022-06-10 14:04:50|8361.38|8241.38|8361.25|8241.25|8362.11|8242.11|8360.96|8240.96|10
1654869900000|2022-06-10 14:05:00|8361.93|8241.93|8362.78|8242.78|8362.87|8242.87|8361.51|8241.51|10
1654869910000|2022-06-10 14:05:10|8362.54|8242.54|8360.97|8240.97|8363.2|8243.2|8360.97|8240.97|10
1654869920000|2022-06-10 14:05:20|8360.57|8240.57|8360.8|8240.8|8361.27|8241.27|8359.67|8239.67|10
1654869930000|2022-06-10 14:05:30|8361.16|8241.16|8363.98|8243.98|8363.98|8243.98|8360.46|8240.46|10
1654869940000|2022-06-10 14:05:40|8362.99|8242.99|8366.98|8246.98|8366.98|8246.98|8362.99|8242.99|10
1654869950000|2022-06-10 14:05:50|8366.41|8246.41|8366.37|8246.37|8368.11|8248.11|8366.37|8246.37|10
1654869960000|2022-06-10 14:06:00|8366|8246|8364.87|8244.87|8366.6|8246.6|8364.87|8244.87|10
1654869970000|2022-06-10 14:06:10|8364.31|8244.31|8364.37|8244.37|8364.53|8244.53|8363.94|8243.94|10
1654869980000|2022-06-10 14:06:20|8364.47|8244.47|8365.3|8245.3|8365.53|8245.53|8364.47|8244.47|10
1654869990000|2022-06-10 14:06:30|8365.37|8245.37|8367.69|8247.69|8367.69|8247.69|8365.37|8245.37|9
1654870000000|2022-06-10 14:06:40|8369.28|8249.28|8370.88|8250.88|8370.88|8250.88|8369.07|8249.07|10
1654870010000|2022-06-10 14:06:50|8371.41|8251.41|8375.18|8255.18|8375.18|8255.18|8371.41|8251.41|10
1654870020000|2022-06-10 14:07:00|8375.56|8255.56|8378.01|8258.01|8378.01|8258.01|8375.56|8255.56|10
1654870030000|2022-06-10 14:07:10|8378.27|8258.27|8379.15|8259.15|8380.24|8260.24|8378.27|8258.27|10
1654870040000|2022-06-10 14:07:20|8379.04|8259.04|8380.7|8260.7|8380.7|8260.7|8379.04|8259.04|10
1654870050000|2022-06-10 14:07:30|8380.42|8260.42|8381.47|8261.47|8381.58|8261.58|8380.42|8260.42|9
1654870060000|2022-06-10 14:07:40|8381.85|8261.85|8382.29|8262.29|8382.53|8262.53|8381.85|8261.85|10
1654870070000|2022-06-10 14:07:50|8382.14|8262.14|8383.8|8263.8|8384.03|8264.03|8382.14|8262.14|10
1654870080000|2022-06-10 14:08:00|8384.14|8264.14|8384.8|8264.8|8384.8|8264.8|8384.14|8264.14|10
1654870090000|2022-06-10 14:08:10|8384.74|8264.74|8383.94|8263.94|8384.74|8264.74|8383.77|8263.77|10
1654870100000|2022-06-10 14:08:20|8383.84|8263.84|8389.35|8269.35|8389.43|8269.43|8383.84|8263.84|10
1654870110000|2022-06-10 14:08:30|8388.86|8268.86|8388.95|8268.95|8389.3|8269.3|8388.86|8268.86|10
1654870120000|2022-06-10 14:08:40|8389.18|8269.18|8388.2|8268.2|8389.18|8269.18|8388.06|8268.06|10
1654870130000|2022-06-10 14:08:50|8388.21|8268.21|8387.46|8267.46|8388.21|8268.21|8387.39|8267.39|10
1654870140000|2022-06-10 14:09:00|8387.11|8267.11|8385.4|8265.4|8387.15|8267.15|8385.4|8265.4|10
1654870150000|2022-06-10 14:09:10|8385.37|8265.37|8383.75|8263.75|8385.76|8265.76|8383.75|8263.75|10
1654870160000|2022-06-10 14:09:20|8382.98|8262.98|8379.54|8259.54|8382.98|8262.98|8379.54|8259.54|10
1654870170000|2022-06-10 14:09:30|8379.87|8259.87|8379.95|8259.95|8380.53|8260.53|8378.99|8258.99|10
1654870180000|2022-06-10 14:09:40|8380.24|8260.24|8380.31|8260.31|8380.69|8260.69|8379.96|8259.96|10
1654870190000|2022-06-10 14:09:50|8380.35|8260.35|8379.42|8259.42|8380.35|8260.35|8379.42|8259.42|9
1654870200000|2022-06-10 14:10:00|8379.35|8259.35|8378.07|8258.07|8379.35|8259.35|8378.07|8258.07|10
1654870210000|2022-06-10 14:10:10|8378.18|8258.18|8378.51|8258.51|8378.58|8258.58|8378.12|8258.12|10
1654870220000|2022-06-10 14:10:20|8378.57|8258.57|8379.86|8259.86|8379.86|8259.86|8378.57|8258.57|9
1654870230000|2022-06-10 14:10:30|8380.16|8260.16|8380.12|8260.12|8380.75|8260.75|8380.12|8260.12|10
1654870240000|2022-06-10 14:10:40|8379.83|8259.83|8378.39|8258.39|8379.83|8259.83|8378.29|8258.29|9
1654870250000|2022-06-10 14:10:50|8378.59|8258.59|8376.17|8256.17|8378.79|8258.79|8376.03|8256.03|10
1654870260000|2022-06-10 14:11:00|8375.61|8255.61|8374.56|8254.56|8375.61|8255.61|8374.44|8254.44|10
1654870270000|2022-06-10 14:11:10|8374.59|8254.59|8374.57|8254.57|8374.69|8254.69|8374.08|8254.08|10
1654870280000|2022-06-10 14:11:20|8374.9|8254.9|8375.07|8255.07|8375.18|8255.18|8374.23|8254.23|10
1654870290000|2022-06-10 14:11:30|8374.8|8254.8|8373.41|8253.41|8374.8|8254.8|8373.21|8253.21|9
1654870300000|2022-06-10 14:11:40|8373.81|8253.81|8374.96|8254.96|8374.96|8254.96|8373.75|8253.75|10
1654870310000|2022-06-10 14:11:50|8375.33|8255.33|8371.95|8251.95|8375.61|8255.61|8371.94|8251.94|10
1654870320000|2022-06-10 14:12:00|8371.97|8251.97|8370.77|8250.77|8371.97|8251.97|8370.52|8250.52|8
1654870330000|2022-06-10 14:12:10|8370.46|8250.46|8370.12|8250.12|8370.46|8250.46|8369.8|8249.8|9
1654870340000|2022-06-10 14:12:20|8370.04|8250.04|8368.82|8248.82|8370.04|8250.04|8368.71|8248.71|9
1654870350000|2022-06-10 14:12:30|8368.33|8248.33|8365.91|8245.91|8368.33|8248.33|8365.9|8245.9|10
1654870360000|2022-06-10 14:12:40|8365.83|8245.83|8365.03|8245.03|8365.95|8245.95|8365.03|8245.03|10
1654870370000|2022-06-10 14:12:50|8365.02|8245.02|8364.12|8244.12|8365.02|8245.02|8364.11|8244.11|10
1654870380000|2022-06-10 14:13:00|8363.92|8243.92|8363.35|8243.35|8364.25|8244.25|8363.35|8243.35|10
1654870390000|2022-06-10 14:13:10|8363.76|8243.76|8366.12|8246.12|8366.2|8246.2|8363.55|8243.55|10
1654870400000|2022-06-10 14:13:20|8366.45|8246.45|8368.35|8248.35|8368.35|8248.35|8366.45|8246.45|10
1654870410000|2022-06-10 14:13:30|8368.14|8248.14|8368.66|8248.66|8368.73|8248.73|8368.11|8248.11|10
1654870420000|2022-06-10 14:13:40|8368.69|8248.69|8369.52|8249.52|8369.52|8249.52|8368.67|8248.67|9
1654870430000|2022-06-10 14:13:50|8369.07|8249.07|8370.31|8250.31|8370.6|8250.6|8368.8|8248.8|10
1654870440000|2022-06-10 14:14:00|8369.76|8249.76|8369.16|8249.16|8369.76|8249.76|8368.96|8248.96|10
1654870450000|2022-06-10 14:14:10|8369.34|8249.34|8368.88|8248.88|8369.34|8249.34|8368.38|8248.38|10
1654870460000|2022-06-10 14:14:20|8368.77|8248.77|8368.69|8248.69|8368.92|8248.92|8368.12|8248.12|10
1654870470000|2022-06-10 14:14:30|8368.75|8248.75|8371.7|8251.7|8371.7|8251.7|8368.75|8248.75|10
1654870480000|2022-06-10 14:14:40|8371.21|8251.21|8372.71|8252.71|8372.71|8252.71|8371.21|8251.21|10
1654870490000|2022-06-10 14:14:50|8372.57|8252.57|8374.87|8254.87|8375.4|8255.4|8372.52|8252.52|10
1654870500000|2022-06-10 14:15:00|8375.09|8255.09|8376.53|8256.53|8376.53|8256.53|8375.09|8255.09|10
1654870510000|2022-06-10 14:15:10|8376.68|8256.68|8376.31|8256.31|8377.1|8257.1|8376.31|8256.31|10
1654870520000|2022-06-10 14:15:20|8376.73|8256.73|8377.59|8257.59|8377.98|8257.98|8376.33|8256.33|10
1654870530000|2022-06-10 14:15:30|8375.64|8255.64|8380.04|8260.04|8380.27|8260.27|8375.64|8255.64|9
1654870540000|2022-06-10 14:15:40|8382.03|8262.03|8382.75|8262.75|8383.05|8263.05|8380.45|8260.45|10
1654870550000|2022-06-10 14:15:50|8383.58|8263.58|8384.67|8264.67|8384.67|8264.67|8383.48|8263.48|10
1654870560000|2022-06-10 14:16:00|8385.86|8265.86|8386.07|8266.07|8386.93|8266.93|8385.75|8265.75|10
1654870570000|2022-06-10 14:16:10|8386.38|8266.38|8386.62|8266.62|8386.62|8266.62|8385.71|8265.71|8
1654870580000|2022-06-10 14:16:20|8386.4|8266.4|8388.07|8268.07|8388.07|8268.07|8386.4|8266.4|10
1654870590000|2022-06-10 14:16:30|8388.43|8268.43|8389.57|8269.57|8390.08|8270.08|8388.43|8268.43|10
1654870600000|2022-06-10 14:16:40|8389.71|8269.71|8392.54|8272.54|8392.54|8272.54|8389.16|8269.16|10
1654870610000|2022-06-10 14:16:50|8392.77|8272.77|8402.76|8282.76|8402.76|8282.76|8392.77|8272.77|10
1654870620000|2022-06-10 14:17:00|8404.1|8284.1|8404.9|8284.9|8404.9|8284.9|8403.49|8283.49|10
1654870630000|2022-06-10 14:17:10|8405.54|8285.54|8407.49|8287.49|8407.51|8287.51|8405.54|8285.54|10
1654870640000|2022-06-10 14:17:20|8408.54|8288.54|8411.08|8291.08|8411.08|8291.08|8408.54|8288.54|10
1654870650000|2022-06-10 14:17:30|8411|8291|8411.56|8291.56|8411.88|8291.88|8410.95|8290.95|10
1654870660000|2022-06-10 14:17:40|8411.38|8291.38|8411.39|8291.39|8411.39|8291.39|8410.83|8290.83|10
1654870670000|2022-06-10 14:17:50|8410.27|8290.27|8409.6|8289.6|8410.53|8290.53|8408.68|8288.68|10
1654870680000|2022-06-10 14:18:00|8408.92|8288.92|8409.5|8289.5|8409.73|8289.73|8408.59|8288.59|10
1654870690000|2022-06-10 14:18:10|8408.45|8288.45|8408.87|8288.87|8409.39|8289.39|8408.33|8288.33|10
1654870700000|2022-06-10 14:18:20|8408.95|8288.95|8409.66|8289.66|8409.66|8289.66|8408.31|8288.31|10
1654870710000|2022-06-10 14:18:30|8409.72|8289.72|8411.09|8291.09|8411.09|8291.09|8409.72|8289.72|10
1654870720000|2022-06-10 14:18:40|8411.62|8291.62|8411.82|8291.82|8411.95|8291.95|8411.53|8291.53|10
1654870730000|2022-06-10 14:18:50|8411.88|8291.88|8413.48|8293.48|8413.48|8293.48|8411.88|8291.88|7
1654870740000|2022-06-10 14:19:00|8413.57|8293.57|8414.98|8294.98|8414.98|8294.98|8412.77|8292.77|10
1654870750000|2022-06-10 14:19:10|8415.21|8295.21|8421.48|8301.48|8421.48|8301.48|8415.21|8295.21|10
1654870760000|2022-06-10 14:19:20|8422.74|8302.74|8427.54|8307.54|8427.54|8307.54|8422.11|8302.11|10
1654870770000|2022-06-10 14:19:30|8427.66|8307.66|8429.6|8309.6|8429.6|8309.6|8422.97|8302.97|10
1654870780000|2022-06-10 14:19:40|8429.53|8309.53|8435.12|8315.12|8435.12|8315.12|8429.53|8309.53|10
1654870790000|2022-06-10 14:19:50|8435.04|8315.04|8435.92|8315.92|8435.92|8315.92|8434.47|8314.47|10
1654870800000|2022-06-10 14:20:00|8436.16|8316.16|8438.9|8318.9|8438.9|8318.9|8435.8|8315.8|10
1654870810000|2022-06-10 14:20:10|8439|8319|8440.16|8320.16|8440.72|8320.72|8439|8319|10
1654870820000|2022-06-10 14:20:20|8439.93|8319.93|8436.3|8316.3|8439.93|8319.93|8436.3|8316.3|10
1654870830000|2022-06-10 14:20:30|8436.41|8316.41|8436.5|8316.5|8436.67|8316.67|8435.17|8315.17|10
1654870840000|2022-06-10 14:20:40|8436.39|8316.39|8434.95|8314.95|8436.82|8316.82|8434.95|8314.95|10
1654870850000|2022-06-10 14:20:50|8434.83|8314.83|8433.91|8313.91|8434.83|8314.83|8433.38|8313.38|10
1654870860000|2022-06-10 14:21:00|8434.17|8314.17|8434.75|8314.75|8434.95|8314.95|8433.85|8313.85|10
1654870870000|2022-06-10 14:21:10|8434.65|8314.65|8435.02|8315.02|8435.6|8315.6|8433.94|8313.94|10
1654870880000|2022-06-10 14:21:20|8433.95|8313.95|8432.36|8312.36|8433.95|8313.95|8432.31|8312.31|10
1654870890000|2022-06-10 14:21:30|8431.94|8311.94|8428.33|8308.33|8431.94|8311.94|8428.33|8308.33|10
1654870900000|2022-06-10 14:21:40|8428.64|8308.64|8425.85|8305.85|8428.64|8308.64|8425.85|8305.85|9
1654870910000|2022-06-10 14:21:50|8426.03|8306.03|8425.28|8305.28|8426.25|8306.25|8425.28|8305.28|10
1654870920000|2022-06-10 14:22:00|8425.47|8305.47|8427.03|8307.03|8427.45|8307.45|8425.47|8305.47|10
1654870930000|2022-06-10 14:22:10|8427.34|8307.34|8429.38|8309.38|8429.38|8309.38|8427.14|8307.14|10
1654870940000|2022-06-10 14:22:20|8428.82|8308.82|8430.54|8310.54|8430.67|8310.67|8428.82|8308.82|10
1654870950000|2022-06-10 14:22:30|8430.9|8310.9|8429.35|8309.35|8431.22|8311.22|8428.95|8308.95|10
1654870960000|2022-06-10 14:22:40|8429.63|8309.63|8429.4|8309.4|8430.11|8310.11|8429.13|8309.13|10
1654870970000|2022-06-10 14:22:50|8429.87|8309.87|8427.61|8307.61|8429.87|8309.87|8427.61|8307.61|10
1654870980000|2022-06-10 14:23:00|8427.72|8307.72|8427.61|8307.61|8428.2|8308.2|8427.36|8307.36|10
1654870990000|2022-06-10 14:23:10|8427.48|8307.48|8426.55|8306.55|8427.67|8307.67|8426.55|8306.55|10
1654871000000|2022-06-10 14:23:20|8427|8307|8425.82|8305.82|8427.12|8307.12|8425.82|8305.82|10
1654871010000|2022-06-10 14:23:30|8425.78|8305.78|8425.52|8305.52|8425.89|8305.89|8425.49|8305.49|10
1654871020000|2022-06-10 14:23:40|8425.63|8305.63|8426.76|8306.76|8427.46|8307.46|8425.63|8305.63|10
1654871030000|2022-06-10 14:23:50|8426.78|8306.78|8426.26|8306.26|8426.93|8306.93|8426.07|8306.07|10
1654871040000|2022-06-10 14:24:00|8425.68|8305.68|8425.55|8305.55|8426.61|8306.61|8425.51|8305.51|9
1654871050000|2022-06-10 14:24:10|8426.08|8306.08|8426.81|8306.81|8427.04|8307.04|8425.94|8305.94|9
1654871060000|2022-06-10 14:24:20|8427.71|8307.71|8427.46|8307.46|8428.13|8308.13|8427.46|8307.46|10
1654871070000|2022-06-10 14:24:30|8427.82|8307.82|8422.04|8302.04|8427.82|8307.82|8422.04|8302.04|10
1654871080000|2022-06-10 14:24:40|8421.92|8301.92|8420.36|8300.36|8421.92|8301.92|8420.36|8300.36|10
1654871090000|2022-06-10 14:24:50|8420.61|8300.61|8422.25|8302.25|8422.25|8302.25|8420.61|8300.61|10
1654871100000|2022-06-10 14:25:00|8422.38|8302.38|8424.22|8304.22|8424.31|8304.31|8422.25|8302.25|10
1654871110000|2022-06-10 14:25:10|8424.02|8304.02|8424.41|8304.41|8424.41|8304.41|8424.02|8304.02|10
1654871120000|2022-06-10 14:25:20|8424.23|8304.23|8424.27|8304.27|8424.27|8304.27|8424.07|8304.07|10
1654871130000|2022-06-10 14:25:30|8424.34|8304.34|8426.56|8306.56|8426.56|8306.56|8424.34|8304.34|10
1654871140000|2022-06-10 14:25:40|8426.55|8306.55|8428.4|8308.4|8428.45|8308.45|8426.53|8306.53|10
1654871150000|2022-06-10 14:25:50|8428.39|8308.39|8430.6|8310.6|8430.6|8310.6|8428.3|8308.3|10
1654871160000|2022-06-10 14:26:00|8430.59|8310.59|8431.46|8311.46|8431.49|8311.49|8430.19|8310.19|10
1654871170000|2022-06-10 14:26:10|8431.53|8311.53|8432.33|8312.33|8433|8313|8431.34|8311.34|10
1654871180000|2022-06-10 14:26:20|8432.3|8312.3|8431.73|8311.73|8432.56|8312.56|8431.68|8311.68|9
1654871190000|2022-06-10 14:26:30|8431.72|8311.72|8432.52|8312.52|8432.52|8312.52|8431.51|8311.51|10
1654871200000|2022-06-10 14:26:40|8432.68|8312.68|8432.33|8312.33|8433|8313|8432.33|8312.33|10
1654871210000|2022-06-10 14:26:50|8432.37|8312.37|8431.89|8311.89|8432.56|8312.56|8431.89|8311.89|10
1654871220000|2022-06-10 14:27:00|8431.87|8311.87|8431.18|8311.18|8431.87|8311.87|8430.89|8310.89|10
1654871230000|2022-06-10 14:27:10|8431.33|8311.33|8431.06|8311.06|8431.33|8311.33|8430.91|8310.91|10
1654871240000|2022-06-10 14:27:20|8430.84|8310.84|8430.29|8310.29|8430.84|8310.84|8430.29|8310.29|10
1654871250000|2022-06-10 14:27:30|8430.31|8310.31|8430.42|8310.42|8430.65|8310.65|8430.13|8310.13|10
1654871260000|2022-06-10 14:27:40|8430.73|8310.73|8431.36|8311.36|8431.51|8311.51|8430.73|8310.73|10
1654871270000|2022-06-10 14:27:50|8431.38|8311.38|8431.6|8311.6|8432.11|8312.11|8431.38|8311.38|10
1654871280000|2022-06-10 14:28:00|8431.2|8311.2|8430.18|8310.18|8431.2|8311.2|8429.31|8309.31|10
1654871290000|2022-06-10 14:28:10|8430.3|8310.3|8432.26|8312.26|8432.26|8312.26|8430.3|8310.3|9
1654871300000|2022-06-10 14:28:20|8432.4|8312.4|8432.18|8312.18|8432.57|8312.57|8432.18|8312.18|10
1654871310000|2022-06-10 14:28:30|8432.44|8312.44|8432.61|8312.61|8432.72|8312.72|8432.35|8312.35|9
1654871320000|2022-06-10 14:28:40|8432.38|8312.38|8431.83|8311.83|8432.75|8312.75|8431.83|8311.83|10
1654871330000|2022-06-10 14:28:50|8431.95|8311.95|8432.09|8312.09|8432.14|8312.14|8431.67|8311.67|9
1654871340000|2022-06-10 14:29:00|8431.68|8311.68|8429.92|8309.92|8431.68|8311.68|8429.92|8309.92|10
1654871350000|2022-06-10 14:29:10|8429.91|8309.91|8430.1|8310.1|8430.49|8310.49|8429.76|8309.76|10
1654871360000|2022-06-10 14:29:20|8430.36|8310.36|8430.04|8310.04|8430.49|8310.49|8429.88|8309.88|10
1654871370000|2022-06-10 14:29:30|8429.42|8309.42|8429.05|8309.05|8430|8310|8428.94|8308.94|10
1654871380000|2022-06-10 14:29:40|8428.97|8308.97|8429.36|8309.36|8429.62|8309.62|8428.97|8308.97|10
1654871390000|2022-06-10 14:29:50|8429.59|8309.59|8428.85|8308.85|8429.59|8309.59|8428.85|8308.85|7
1654871400000|2022-06-10 14:30:00|8428.55|8308.55|8427.53|8307.53|8428.56|8308.56|8427.33|8307.33|10
1654871410000|2022-06-10 14:30:10|8427.64|8307.64|8426.35|8306.35|8427.74|8307.74|8426.15|8306.15|10
1654871420000|2022-06-10 14:30:20|8426.89|8306.89|8431.15|8311.15|8431.15|8311.15|8426.89|8306.89|10
1654871430000|2022-06-10 14:30:30|8431.59|8311.59|8432.52|8312.52|8432.52|8312.52|8431.59|8311.59|10
1654871440000|2022-06-10 14:30:40|8433.35|8313.35|8433.82|8313.82|8433.9|8313.9|8433.35|8313.35|9
1654871450000|2022-06-10 14:30:50|8434|8314|8436.01|8316.01|8436.01|8316.01|8433.79|8313.79|10
1654871460000|2022-06-10 14:31:00|8435.82|8315.82|8438.27|8318.27|8438.27|8318.27|8435.82|8315.82|9
1654871470000|2022-06-10 14:31:10|8438.11|8318.11|8439.24|8319.24|8439.68|8319.68|8437.65|8317.65|10
1654871480000|2022-06-10 14:31:20|8439.6|8319.6|8442.79|8322.79|8442.79|8322.79|8439.6|8319.6|10
1654871490000|2022-06-10 14:31:30|8442.61|8322.61|8445.51|8325.51|8445.51|8325.51|8442.61|8322.61|10
1654871500000|2022-06-10 14:31:40|8445.34|8325.34|8447.78|8327.78|8447.78|8327.78|8445.34|8325.34|10
1654871510000|2022-06-10 14:31:50|8448.1|8328.1|8448.44|8328.44|8448.7|8328.7|8447.89|8327.89|10
1654871520000|2022-06-10 14:32:00|8448.34|8328.34|8448.03|8328.03|8448.56|8328.56|8447.94|8327.94|10
1654871530000|2022-06-10 14:32:10|8448.63|8328.63|8450.87|8330.87|8450.87|8330.87|8448.63|8328.63|10
1654871540000|2022-06-10 14:32:20|8451.13|8331.13|8454.42|8334.42|8454.42|8334.42|8450.25|8330.25|10
1654871550000|2022-06-10 14:32:30|8454.66|8334.66|8457.74|8337.74|8457.79|8337.79|8454.6|8334.6|10
1654871560000|2022-06-10 14:32:40|8458.77|8338.77|8457.68|8337.68|8459.61|8339.61|8457.63|8337.63|10
1654871570000|2022-06-10 14:32:50|8457.41|8337.41|8457.48|8337.48|8457.74|8337.74|8456.78|8336.78|10
1654871580000|2022-06-10 14:33:00|8457.11|8337.11|8459.54|8339.54|8459.63|8339.63|8457.11|8337.11|10
1654871590000|2022-06-10 14:33:10|8459.84|8339.84|8461.21|8341.21|8461.21|8341.21|8459.84|8339.84|10
1654871600000|2022-06-10 14:33:20|8461.19|8341.19|8460.19|8340.19|8461.19|8341.19|8460.19|8340.19|9
1654871610000|2022-06-10 14:33:30|8459.46|8339.46|8458.18|8338.18|8459.46|8339.46|8458.18|8338.18|10
1654871620000|2022-06-10 14:33:40|8458.19|8338.19|8458.19|8338.19|8458.6|8338.6|8457.96|8337.96|10
1654871630000|2022-06-10 14:33:50|8458.4|8338.4|8456.36|8336.36|8458.4|8338.4|8456.36|8336.36|10
1654871640000|2022-06-10 14:34:00|8456.34|8336.34|8455.5|8335.5|8456.4|8336.4|8455.2|8335.2|10
1654871650000|2022-06-10 14:34:10|8455.32|8335.32|8454.48|8334.48|8455.32|8335.32|8454.38|8334.38|10
1654871660000|2022-06-10 14:34:20|8454.19|8334.19|8455.19|8335.19|8455.19|8335.19|8454.19|8334.19|10
1654871670000|2022-06-10 14:34:30|8455.12|8335.12|8456.51|8336.51|8456.51|8336.51|8455.12|8335.12|10
1654871680000|2022-06-10 14:34:40|8456.17|8336.17|8457.33|8337.33|8457.33|8337.33|8456.03|8336.03|9
1654871690000|2022-06-10 14:34:50|8457.35|8337.35|8457.86|8337.86|8458.04|8338.04|8457.18|8337.18|10
1654871700000|2022-06-10 14:35:00|8457.95|8337.95|8460.71|8340.71|8460.71|8340.71|8457.95|8337.95|10
1654871710000|2022-06-10 14:35:10|8460.76|8340.76|8461.81|8341.81|8461.81|8341.81|8460.57|8340.57|10
1654871720000|2022-06-10 14:35:20|8461.71|8341.71|8464.96|8344.96|8464.96|8344.96|8461.63|8341.63|10
1654871730000|2022-06-10 14:35:30|8465.25|8345.25|8467.28|8347.28|8467.43|8347.43|8465.25|8345.25|10
1654871740000|2022-06-10 14:35:40|8467.77|8347.77|8468.09|8348.09|8468.09|8348.09|8467.2|8347.2|9
1654871750000|2022-06-10 14:35:50|8468.16|8348.16|8470.92|8350.92|8470.99|8350.99|8468.06|8348.06|9
1654871760000|2022-06-10 14:36:00|8471.81|8351.81|8478.34|8358.34|8478.43|8358.43|8471.7|8351.7|10
1654871770000|2022-06-10 14:36:10|8478.53|8358.53|8478.06|8358.06|8479.4|8359.4|8478.06|8358.06|10
1654871780000|2022-06-10 14:36:20|8477.67|8357.67|8474.88|8354.88|8477.67|8357.67|8474.88|8354.88|10
1654871790000|2022-06-10 14:36:30|8474.67|8354.67|8473.21|8353.21|8474.67|8354.67|8473.2|8353.2|10
1654871800000|2022-06-10 14:36:40|8473.12|8353.12|8471.67|8351.67|8473.12|8353.12|8471.67|8351.67|10
1654871810000|2022-06-10 14:36:50|8471.21|8351.21|8470.48|8350.48|8471.21|8351.21|8470.31|8350.31|10
1654871820000|2022-06-10 14:37:00|8470.62|8350.62|8468.47|8348.47|8470.62|8350.62|8468.47|8348.47|9
1654871830000|2022-06-10 14:37:10|8468.58|8348.58|8464.37|8344.37|8468.58|8348.58|8463.81|8343.81|9
1654871840000|2022-06-10 14:37:20|8464.28|8344.28|8460.48|8340.48|8464.28|8344.28|8460.48|8340.48|10
1654871850000|2022-06-10 14:37:30|8459.59|8339.59|8457.91|8337.91|8459.59|8339.59|8457.91|8337.91|10
1654871860000|2022-06-10 14:37:40|8457.66|8337.66|8455.93|8335.93|8457.66|8337.66|8455.87|8335.87|10
1654871870000|2022-06-10 14:37:50|8456.1|8336.1|8455.21|8335.21|8456.1|8336.1|8455.15|8335.15|10
1654871880000|2022-06-10 14:38:00|8454.96|8334.96|8455.47|8335.47|8455.93|8335.93|8454.96|8334.96|10
1654871890000|2022-06-10 14:38:10|8455.39|8335.39|8458.74|8338.74|8458.74|8338.74|8455.39|8335.39|10
1654871900000|2022-06-10 14:38:20|8458.25|8338.25|8460.73|8340.73|8460.73|8340.73|8458.25|8338.25|10
1654871910000|2022-06-10 14:38:30|8460.1|8340.1|8461.9|8341.9|8462.45|8342.45|8460.1|8340.1|9
1654871920000|2022-06-10 14:38:40|8462.94|8342.94|8465.32|8345.32|8465.5|8345.5|8462.94|8342.94|9
1654871930000|2022-06-10 14:38:50|8465.72|8345.72|8466.88|8346.88|8467.33|8347.33|8465.72|8345.72|10
1654871940000|2022-06-10 14:39:00|8466.9|8346.9|8467.07|8347.07|8467.07|8347.07|8466.02|8346.02|10
1654871950000|2022-06-10 14:39:10|8466.88|8346.88|8465.88|8345.88|8466.88|8346.88|8465.88|8345.88|9
1654871960000|2022-06-10 14:39:20|8465.91|8345.91|8467.08|8347.08|8467.16|8347.16|8465.91|8345.91|10
1654871970000|2022-06-10 14:39:30|8466.89|8346.89|8467.08|8347.08|8467.39|8347.39|8466.89|8346.89|10
1654871980000|2022-06-10 14:39:40|8466.32|8346.32|8467.47|8347.47|8467.54|8347.54|8466.28|8346.28|10
1654871990000|2022-06-10 14:39:50|8467.52|8347.52|8470.8|8350.8|8470.8|8350.8|8467.52|8347.52|9
1654872000000|2022-06-10 14:40:00|8470.85|8350.85|8468.85|8348.85|8470.85|8350.85|8468.85|8348.85|10
1654872010000|2022-06-10 14:40:10|8468.72|8348.72|8468.11|8348.11|8469.05|8349.05|8468.11|8348.11|10
1654872020000|2022-06-10 14:40:20|8467.99|8347.99|8467.08|8347.08|8468.13|8348.13|8467.08|8347.08|10
1654872030000|2022-06-10 14:40:30|8466.94|8346.94|8465.95|8345.95|8466.94|8346.94|8465.86|8345.86|10
1654872040000|2022-06-10 14:40:40|8465.84|8345.84|8465.95|8345.95|8466.48|8346.48|8465.84|8345.84|10
1654872050000|2022-06-10 14:40:50|8465.69|8345.69|8464.59|8344.59|8465.69|8345.69|8464.59|8344.59|10
1654872060000|2022-06-10 14:41:00|8464.41|8344.41|8462.18|8342.18|8464.43|8344.43|8462.18|8342.18|10
1654872070000|2022-06-10 14:41:10|8462.07|8342.07|8461.35|8341.35|8462.13|8342.13|8461.11|8341.11|9
1654872080000|2022-06-10 14:41:20|8461.26|8341.26|8461.04|8341.04|8461.26|8341.26|8460.84|8340.84|9
1654872090000|2022-06-10 14:41:30|8461.18|8341.18|8460.63|8340.63|8461.18|8341.18|8460.43|8340.43|9
1654872100000|2022-06-10 14:41:40|8460.22|8340.22|8461.03|8341.03|8461.07|8341.07|8460.22|8340.22|10
1654872110000|2022-06-10 14:41:50|8461.02|8341.02|8461.59|8341.59|8461.59|8341.59|8461.02|8341.02|9
1654872120000|2022-06-10 14:42:00|8461.52|8341.52|8460.99|8340.99|8461.67|8341.67|8460.99|8340.99|10
1654872130000|2022-06-10 14:42:10|8460.97|8340.97|8459.96|8339.96|8461.08|8341.08|8459.95|8339.95|10
1654872140000|2022-06-10 14:42:20|8459.71|8339.71|8459.46|8339.46|8459.71|8339.71|8458.84|8338.84|9
1654872150000|2022-06-10 14:42:30|8459.43|8339.43|8459.42|8339.42|8459.8|8339.8|8459.29|8339.29|10
1654872160000|2022-06-10 14:42:40|8459.3|8339.3|8459.97|8339.97|8459.97|8339.97|8459.3|8339.3|9
1654872170000|2022-06-10 14:42:50|8459.85|8339.85|8459.84|8339.84|8459.89|8339.89|8459.68|8339.68|8
1654872180000|2022-06-10 14:43:00|8459.91|8339.91|8460.24|8340.24|8460.35|8340.35|8459.83|8339.83|9
1654872190000|2022-06-10 14:43:10|8460.14|8340.14|8459.39|8339.39|8460.14|8340.14|8459.35|8339.35|10
1654872200000|2022-06-10 14:43:20|8459.44|8339.44|8460.08|8340.08|8460.08|8340.08|8459.02|8339.02|10
1654872210000|2022-06-10 14:43:30|8460.13|8340.13|8462.8|8342.8|8462.8|8342.8|8460.13|8340.13|10
1654872220000|2022-06-10 14:43:40|8462.82|8342.82|8463.04|8343.04|8463.7|8343.7|8462.82|8342.82|10
1654872230000|2022-06-10 14:43:50|8463.36|8343.36|8465.06|8345.06|8465.06|8345.06|8463.36|8343.36|9
1654872240000|2022-06-10 14:44:00|8465.76|8345.76|8468.48|8348.48|8468.48|8348.48|8465.76|8345.76|9
1654872250000|2022-06-10 14:44:10|8468.78|8348.78|8470.28|8350.28|8470.66|8350.66|8468.78|8348.78|10
1654872260000|2022-06-10 14:44:20|8470.14|8350.14|8471.58|8351.58|8471.58|8351.58|8470.14|8350.14|10
1654872270000|2022-06-10 14:44:30|8471.35|8351.35|8473.18|8353.18|8473.18|8353.18|8471.35|8351.35|10
1654872280000|2022-06-10 14:44:40|8473.37|8353.37|8474.11|8354.11|8474.29|8354.29|8473.37|8353.37|10
1654872290000|2022-06-10 14:44:50|8474.29|8354.29|8474.75|8354.75|8475.22|8355.22|8474.16|8354.16|10
1654872300000|2022-06-10 14:45:00|8474.72|8354.72|8476.15|8356.15|8476.36|8356.36|8474.72|8354.72|9
1654872310000|2022-06-10 14:45:10|8477.16|8357.16|8482.41|8362.41|8482.41|8362.41|8477.16|8357.16|10
1654872320000|2022-06-10 14:45:20|8482.1|8362.1|8481.5|8361.5|8482.54|8362.54|8481.5|8361.5|10
1654872330000|2022-06-10 14:45:30|8481.36|8361.36|8480.9|8360.9|8481.79|8361.79|8480.9|8360.9|10
1654872340000|2022-06-10 14:45:40|8481.09|8361.09|8479.91|8359.91|8481.73|8361.73|8479.91|8359.91|10
1654872350000|2022-06-10 14:45:50|8479.45|8359.45|8478.98|8358.98|8479.45|8359.45|8478.98|8358.98|10
1654872360000|2022-06-10 14:46:00|8478.77|8358.77|8477.25|8357.25|8478.77|8358.77|8477.25|8357.25|10
1654872370000|2022-06-10 14:46:10|8476.93|8356.93|8474.18|8354.18|8476.93|8356.93|8474.18|8354.18|10
1654872380000|2022-06-10 14:46:20|8474.32|8354.32|8471.76|8351.76|8474.32|8354.32|8471.76|8351.76|10
1654872390000|2022-06-10 14:46:30|8471.86|8351.86|8473.56|8353.56|8473.56|8353.56|8471.86|8351.86|10
1654872400000|2022-06-10 14:46:40|8473.29|8353.29|8472.91|8352.91|8473.62|8353.62|8472.89|8352.89|10
1654872410000|2022-06-10 14:46:50|8473.45|8353.45|8474.15|8354.15|8474.36|8354.36|8473.06|8353.06|10
1654872420000|2022-06-10 14:47:00|8474.13|8354.13|8473.43|8353.43|8474.48|8354.48|8473.43|8353.43|10
1654872430000|2022-06-10 14:47:10|8473.53|8353.53|8473.25|8353.25|8473.95|8353.95|8473.02|8353.02|10
1654872440000|2022-06-10 14:47:20|8473.26|8353.26|8472.71|8352.71|8473.26|8353.26|8472.71|8352.71|10
1654872450000|2022-06-10 14:47:30|8472.47|8352.47|8472.07|8352.07|8472.99|8352.99|8472.07|8352.07|9
1654872460000|2022-06-10 14:47:40|8471.93|8351.93|8470.97|8350.97|8471.93|8351.93|8470.65|8350.65|10
1654872470000|2022-06-10 14:47:50|8470.83|8350.83|8471.18|8351.18|8471.42|8351.42|8470.73|8350.73|10
1654872480000|2022-06-10 14:48:00|8471.77|8351.77|8470.72|8350.72|8471.77|8351.77|8470.7|8350.7|10
1654872490000|2022-06-10 14:48:10|8470.77|8350.77|8470.45|8350.45|8470.77|8350.77|8469.91|8349.91|10
1654872500000|2022-06-10 14:48:20|8470.43|8350.43|8471.53|8351.53|8471.53|8351.53|8470.43|8350.43|10
1654872510000|2022-06-10 14:48:30|8471.19|8351.19|8471.13|8351.13|8471.19|8351.19|8470.83|8350.83|9
1654872520000|2022-06-10 14:48:40|8470.67|8350.67|8470.09|8350.09|8470.87|8350.87|8469.89|8349.89|9
1654872530000|2022-06-10 14:48:50|8469.85|8349.85|8469.88|8349.88|8469.97|8349.97|8469.49|8349.49|9
1654872540000|2022-06-10 14:49:00|8469.75|8349.75|8470.67|8350.67|8470.67|8350.67|8469.75|8349.75|10
1654872550000|2022-06-10 14:49:10|8470.78|8350.78|8470.94|8350.94|8471.38|8351.38|8470.63|8350.63|10
1654872560000|2022-06-10 14:49:20|8470.99|8350.99|8469.8|8349.8|8470.99|8350.99|8469.8|8349.8|10
1654872570000|2022-06-10 14:49:30|8470.01|8350.01|8469.67|8349.67|8470.31|8350.31|8469.67|8349.67|10
1654872580000|2022-06-10 14:49:40|8469.53|8349.53|8469.62|8349.62|8469.81|8349.81|8469.08|8349.08|10
1654872590000|2022-06-10 14:49:50|8469.89|8349.89|8471.46|8351.46|8471.46|8351.46|8469.83|8349.83|10
1654872600000|2022-06-10 14:50:00|8471.41|8351.41|8472.42|8352.42|8472.53|8352.53|8471.41|8351.41|9
1654872610000|2022-06-10 14:50:10|8472.27|8352.27|8475.37|8355.37|8475.37|8355.37|8472.27|8352.27|10
1654872620000|2022-06-10 14:50:20|8475.83|8355.83|8480.08|8360.08|8480.08|8360.08|8475.83|8355.83|10
1654872630000|2022-06-10 14:50:30|8480.19|8360.19|8480.29|8360.29|8480.46|8360.46|8480.19|8360.19|8
1654872640000|2022-06-10 14:50:40|8480.51|8360.51|8481.33|8361.33|8481.35|8361.35|8480.51|8360.51|10
1654872650000|2022-06-10 14:50:50|8481.5|8361.5|8482.54|8362.54|8482.56|8362.56|8481.5|8361.5|10
1654872660000|2022-06-10 14:51:00|8482.88|8362.88|8484.2|8364.2|8484.2|8364.2|8482.56|8362.56|9
1654872670000|2022-06-10 14:51:10|8484.17|8364.17|8488.87|8368.87|8488.87|8368.87|8484.17|8364.17|8
1654872680000|2022-06-10 14:51:20|8489.33|8369.33|8493.27|8373.27|8493.52|8373.52|8489.33|8369.33|10
1654872690000|2022-06-10 14:51:30|8493.14|8373.14|8492.29|8372.29|8493.73|8373.73|8492.29|8372.29|10
1654872700000|2022-06-10 14:51:40|8492.13|8372.13|8490.93|8370.93|8492.17|8372.17|8490.93|8370.93|10
1654872710000|2022-06-10 14:51:50|8490.07|8370.07|8487.77|8367.77|8490.07|8370.07|8487.77|8367.77|10
1654872720000|2022-06-10 14:52:00|8487.85|8367.85|8486.3|8366.3|8487.85|8367.85|8486.3|8366.3|10
1654872730000|2022-06-10 14:52:10|8485.37|8365.37|8482.89|8362.89|8485.6|8365.6|8482.89|8362.89|10
1654872740000|2022-06-10 14:52:20|8482.94|8362.94|8483.24|8363.24|8483.4|8363.4|8482.93|8362.93|10
1654872750000|2022-06-10 14:52:30|8483.3|8363.3|8482.23|8362.23|8483.3|8363.3|8482.05|8362.05|10
1654872760000|2022-06-10 14:52:40|8482.79|8362.79|8482.93|8362.93|8483.11|8363.11|8482.69|8362.69|9
1654872770000|2022-06-10 14:52:50|8482.84|8362.84|8482.41|8362.41|8482.97|8362.97|8482.41|8362.41|10
1654872780000|2022-06-10 14:53:00|8482.45|8362.45|8481.84|8361.84|8482.62|8362.62|8481.84|8361.84|9
1654872790000|2022-06-10 14:53:10|8481.56|8361.56|8480.92|8360.92|8481.62|8361.62|8480.7|8360.7|10
1654872800000|2022-06-10 14:53:20|8480.42|8360.42|8480.1|8360.1|8480.72|8360.72|8479.98|8359.98|10
1654872810000|2022-06-10 14:53:30|8479.91|8359.91|8480.98|8360.98|8480.98|8360.98|8479.88|8359.88|10
1654872820000|2022-06-10 14:53:40|8480.76|8360.76|8482.12|8362.12|8482.12|8362.12|8480.76|8360.76|9
1654872830000|2022-06-10 14:53:50|8482.4|8362.4|8483.29|8363.29|8483.29|8363.29|8482.18|8362.18|10
1654872840000|2022-06-10 14:54:00|8483.05|8363.05|8481.07|8361.07|8483.13|8363.13|8481.07|8361.07|10
1654872850000|2022-06-10 14:54:10|8481.36|8361.36|8481.67|8361.67|8481.67|8361.67|8481.05|8361.05|9
1654872860000|2022-06-10 14:54:20|8481.69|8361.69|8481.43|8361.43|8482.03|8362.03|8481.43|8361.43|10
1654872870000|2022-06-10 14:54:30|8481.44|8361.44|8480.36|8360.36|8481.48|8361.48|8480.36|8360.36|10
1654872880000|2022-06-10 14:54:40|8480.39|8360.39|8481.16|8361.16|8481.33|8361.33|8480.39|8360.39|10
1654872890000|2022-06-10 14:54:50|8481.1|8361.1|8479.03|8359.03|8481.3|8361.3|8479.03|8359.03|9
1654872900000|2022-06-10 14:55:00|8478.98|8358.98|8478.99|8358.99|8479.15|8359.15|8478.47|8358.47|10
1654872910000|2022-06-10 14:55:10|8478.81|8358.81|8478.11|8358.11|8478.81|8358.81|8477.69|8357.69|10
1654872920000|2022-06-10 14:55:20|8478.18|8358.18|8477.77|8357.77|8478.22|8358.22|8477.47|8357.47|10
1654872930000|2022-06-10 14:55:30|8477.65|8357.65|8478.5|8358.5|8478.5|8358.5|8477.65|8357.65|9
1654872940000|2022-06-10 14:55:40|8478.54|8358.54|8478.23|8358.23|8479.1|8359.1|8478.23|8358.23|10
1654872950000|2022-06-10 14:55:50|8478.14|8358.14|8477.91|8357.91|8478.33|8358.33|8477.91|8357.91|10
1654872960000|2022-06-10 14:56:00|8477.86|8357.86|8473.05|8353.05|8477.9|8357.9|8473.01|8353.01|10
1654872970000|2022-06-10 14:56:10|8472.79|8352.79|8472.07|8352.07|8472.79|8352.79|8472.07|8352.07|9
1654872980000|2022-06-10 14:56:20|8472.15|8352.15|8468.31|8348.31|8472.37|8352.37|8468.31|8348.31|9
1654872990000|2022-06-10 14:56:30|8468.36|8348.36|8467.47|8347.47|8468.36|8348.36|8467.41|8347.41|10
1654873000000|2022-06-10 14:56:40|8467.62|8347.62|8465.43|8345.43|8467.62|8347.62|8464.92|8344.92|10
1654873010000|2022-06-10 14:56:50|8465.38|8345.38|8463.82|8343.82|8465.38|8345.38|8463.82|8343.82|10
1654873020000|2022-06-10 14:57:00|8463.1|8343.1|8460.35|8340.35|8463.1|8343.1|8460.35|8340.35|10
1654873030000|2022-06-10 14:57:10|8460.13|8340.13|8457.73|8337.73|8460.13|8340.13|8457.31|8337.31|10
1654873040000|2022-06-10 14:57:20|8457.09|8337.09|8457.33|8337.33|8457.39|8337.39|8456.93|8336.93|10
1654873050000|2022-06-10 14:57:30|8457.51|8337.51|8457.62|8337.62|8457.65|8337.65|8457.17|8337.17|9
1654873060000|2022-06-10 14:57:40|8457.91|8337.91|8458.16|8338.16|8458.26|8338.26|8457.57|8337.57|10
1654873070000|2022-06-10 14:57:50|8457.88|8337.88|8456.86|8336.86|8457.88|8337.88|8456.86|8336.86|10
1654873080000|2022-06-10 14:58:00|8456.99|8336.99|8458.13|8338.13|8458.13|8338.13|8456.5|8336.5|9
1654873090000|2022-06-10 14:58:10|8458.12|8338.12|8459.77|8339.77|8459.77|8339.77|8458.12|8338.12|10
1654873100000|2022-06-10 14:58:20|8459.7|8339.7|8461.03|8341.03|8461.09|8341.09|8459.7|8339.7|8
1654873110000|2022-06-10 14:58:30|8461.06|8341.06|8460.35|8340.35|8461.25|8341.25|8460.35|8340.35|10
1654873120000|2022-06-10 14:58:40|8460.38|8340.38|8459.49|8339.49|8460.38|8340.38|8459.49|8339.49|9
1654873130000|2022-06-10 14:58:50|8459.4|8339.4|8458.99|8338.99|8459.48|8339.48|8458.91|8338.91|10
1654873140000|2022-06-10 14:59:00|8459.07|8339.07|8458.2|8338.2|8459.07|8339.07|8458.2|8338.2|9
1654873150000|2022-06-10 14:59:10|8458.27|8338.27|8456.5|8336.5|8458.27|8338.27|8456.5|8336.5|10
1654873160000|2022-06-10 14:59:20|8456.47|8336.47|8455.34|8335.34|8456.47|8336.47|8455.34|8335.34|9
1654873170000|2022-06-10 14:59:30|8455.3|8335.3|8455.35|8335.35|8455.57|8335.57|8455.09|8335.09|10
1654873180000|2022-06-10 14:59:40|8455.84|8335.84|8456.18|8336.18|8456.38|8336.38|8455.84|8335.84|8
1654873190000|2022-06-10 14:59:50|8456.02|8336.02|8455.55|8335.55|8456.02|8336.02|8455.51|8335.51|10
1654873200000|2022-06-10 15:00:00|8455.54|8335.54|8453.07|8333.07|8455.54|8335.54|8453.07|8333.07|10
1654873210000|2022-06-10 15:00:10|8452.98|8332.98|8454.14|8334.14|8454.14|8334.14|8452.98|8332.98|10
1654873220000|2022-06-10 15:00:20|8454.44|8334.44|8455.86|8335.86|8455.86|8335.86|8454.44|8334.44|9
1654873230000|2022-06-10 15:00:30|8455.61|8335.61|8458.09|8338.09|8458.09|8338.09|8455.61|8335.61|10
1654873240000|2022-06-10 15:00:40|8458.31|8338.31|8458.39|8338.39|8458.51|8338.51|8457.76|8337.76|10
1654873250000|2022-06-10 15:00:50|8458.47|8338.47|8459.07|8339.07|8459.08|8339.08|8458.23|8338.23|9
1654873260000|2022-06-10 15:01:00|8459.7|8339.7|8459.72|8339.72|8460.36|8340.36|8459.57|8339.57|10
1654873270000|2022-06-10 15:01:10|8459.66|8339.66|8459.16|8339.16|8460.03|8340.03|8459.06|8339.06|10
1654873280000|2022-06-10 15:01:20|8458.89|8338.89|8459.88|8339.88|8459.88|8339.88|8458.89|8338.89|10
1654873290000|2022-06-10 15:01:30|8460.3|8340.3|8460.04|8340.04|8460.3|8340.3|8459.59|8339.59|10
1654873300000|2022-06-10 15:01:40|8460.03|8340.03|8459.62|8339.62|8460.09|8340.09|8459.56|8339.56|10
1654873310000|2022-06-10 15:01:50|8459.96|8339.96|8460.43|8340.43|8460.62|8340.62|8459.92|8339.92|10
1654873320000|2022-06-10 15:02:00|8460.48|8340.48|8460.75|8340.75|8460.75|8340.75|8459.75|8339.75|10
1654873330000|2022-06-10 15:02:10|8460.81|8340.81|8462|8342|8462|8342|8460.81|8340.81|10
1654873340000|2022-06-10 15:02:20|8461.94|8341.94|8461.52|8341.52|8461.97|8341.97|8461.05|8341.05|10
1654873350000|2022-06-10 15:02:30|8462.13|8342.13|8464.21|8344.21|8465.02|8345.02|8462.13|8342.13|9
1654873360000|2022-06-10 15:02:40|8464.2|8344.2|8467.5|8347.5|8467.5|8347.5|8464.2|8344.2|9
1654873370000|2022-06-10 15:02:50|8467.59|8347.59|8469.57|8349.57|8469.57|8349.57|8467.59|8347.59|10
1654873380000|2022-06-10 15:03:00|8469.3|8349.3|8468.12|8348.12|8469.3|8349.3|8468.12|8348.12|10
1654873390000|2022-06-10 15:03:10|8468.16|8348.16|8468.09|8348.09|8468.54|8348.54|8468.09|8348.09|10
1654873400000|2022-06-10 15:03:20|8467.83|8347.83|8467.44|8347.44|8467.83|8347.83|8466.91|8346.91|10
1654873410000|2022-06-10 15:03:30|8467.41|8347.41|8467.75|8347.75|8467.75|8347.75|8467.29|8347.29|10
1654873420000|2022-06-10 15:03:40|8467.71|8347.71|8467.65|8347.65|8467.71|8347.71|8467.54|8347.54|9
1654873430000|2022-06-10 15:03:50|8467.78|8347.78|8466.78|8346.78|8467.78|8347.78|8466.02|8346.02|9
1654873440000|2022-06-10 15:04:00|8466.83|8346.83|8466.27|8346.27|8467.67|8347.67|8466.27|8346.27|10
1654873450000|2022-06-10 15:04:10|8466.15|8346.15|8466.52|8346.52|8466.52|8346.52|8465.69|8345.69|9
1654873460000|2022-06-10 15:04:20|8466.41|8346.41|8466.59|8346.59|8466.59|8346.59|8465.95|8345.95|10
1654873470000|2022-06-10 15:04:30|8466.86|8346.86|8467.48|8347.48|8467.69|8347.69|8466.86|8346.86|10
1654873480000|2022-06-10 15:04:40|8467.53|8347.53|8468.59|8348.59|8468.59|8348.59|8467.53|8347.53|9
1654873490000|2022-06-10 15:04:50|8468.64|8348.64|8469.73|8349.73|8469.73|8349.73|8467.83|8347.83|10
1654873500000|2022-06-10 15:05:00|8469.51|8349.51|8468.5|8348.5|8469.57|8349.57|8468.5|8348.5|10
1654873510000|2022-06-10 15:05:10|8468.28|8348.28|8466.33|8346.33|8468.28|8348.28|8466.33|8346.33|9
1654873520000|2022-06-10 15:05:20|8466.17|8346.17|8463.93|8343.93|8466.17|8346.17|8463.93|8343.93|9
1654873530000|2022-06-10 15:05:30|8463.74|8343.74|8462.39|8342.39|8463.74|8343.74|8462.31|8342.31|10
1654873540000|2022-06-10 15:05:40|8462.23|8342.23|8460.9|8340.9|8462.23|8342.23|8460.9|8340.9|9
1654873550000|2022-06-10 15:05:50|8460.7|8340.7|8459.3|8339.3|8460.7|8340.7|8459.3|8339.3|10
1654873560000|2022-06-10 15:06:00|8459|8339|8459.13|8339.13|8459.13|8339.13|8458.2|8338.2|10
1654873570000|2022-06-10 15:06:10|8459.24|8339.24|8460.93|8340.93|8460.93|8340.93|8459.24|8339.24|10
1654873580000|2022-06-10 15:06:20|8461.49|8341.49|8461.97|8341.97|8461.97|8341.97|8460.86|8340.86|10
1654873590000|2022-06-10 15:06:30|8461.95|8341.95|8461.43|8341.43|8462.38|8342.38|8461.43|8341.43|10
1654873600000|2022-06-10 15:06:40|8461.32|8341.32|8460.75|8340.75|8461.32|8341.32|8460.33|8340.33|9
1654873610000|2022-06-10 15:06:50|8461.15|8341.15|8460.92|8340.92|8461.6|8341.6|8460.9|8340.9|10
1654873620000|2022-06-10 15:07:00|8460.9|8340.9|8461.1|8341.1|8461.7|8341.7|8460.9|8340.9|10
1654873630000|2022-06-10 15:07:10|8461.14|8341.14|8460.44|8340.44|8461.15|8341.15|8460.36|8340.36|9
1654873640000|2022-06-10 15:07:20|8460.21|8340.21|8457.61|8337.61|8460.21|8340.21|8457.57|8337.57|10
1654873650000|2022-06-10 15:07:30|8457.47|8337.47|8455.01|8335.01|8457.47|8337.47|8455.01|8335.01|10
1654873660000|2022-06-10 15:07:40|8455|8335|8452.3|8332.3|8455|8335|8452.3|8332.3|10
1654873670000|2022-06-10 15:07:50|8452.36|8332.36|8452.74|8332.74|8453.03|8333.03|8452.36|8332.36|10
1654873680000|2022-06-10 15:08:00|8452.84|8332.84|8453.25|8333.25|8453.25|8333.25|8452.84|8332.84|9
1654873690000|2022-06-10 15:08:10|8453.24|8333.24|8452.57|8332.57|8453.59|8333.59|8452.51|8332.51|10
1654873700000|2022-06-10 15:08:20|8452.67|8332.67|8451.01|8331.01|8452.67|8332.67|8451.01|8331.01|9
1654873710000|2022-06-10 15:08:30|8451.02|8331.02|8450.64|8330.64|8451.02|8331.02|8450.64|8330.64|9
1654873720000|2022-06-10 15:08:40|8450.63|8330.63|8447.91|8327.91|8450.63|8330.63|8447.91|8327.91|7
1654873730000|2022-06-10 15:08:50|8447.58|8327.58|8444.99|8324.99|8447.58|8327.58|8444.99|8324.99|10
1654873740000|2022-06-10 15:09:00|8444.88|8324.88|8445.13|8325.13|8445.3|8325.3|8444.88|8324.88|9
1654873750000|2022-06-10 15:09:10|8445.12|8325.12|8446.13|8326.13|8446.13|8326.13|8445.12|8325.12|10
1654873760000|2022-06-10 15:09:20|8446.51|8326.51|8446.77|8326.77|8446.81|8326.81|8446.46|8326.46|10
1654873770000|2022-06-10 15:09:30|8446.68|8326.68|8446.85|8326.85|8446.87|8326.87|8446.3|8326.3|10
1654873780000|2022-06-10 15:09:40|8446.97|8326.97|8447.05|8327.05|8447.17|8327.17|8446.95|8326.95|9
1654873790000|2022-06-10 15:09:50|8447.14|8327.14|8446.81|8326.81|8447.25|8327.25|8446.81|8326.81|9
1654873800000|2022-06-10 15:10:00|8446.75|8326.75|8444.93|8324.93|8446.82|8326.82|8444.93|8324.93|10
1654873810000|2022-06-10 15:10:10|8444.85|8324.85|8444.97|8324.97|8444.97|8324.97|8444.68|8324.68|10
1654873820000|2022-06-10 15:10:20|8445|8325|8443.84|8323.84|8445|8325|8443.84|8323.84|10
1654873830000|2022-06-10 15:10:30|8443.68|8323.68|8443.06|8323.06|8443.68|8323.68|8443.06|8323.06|7
1654873840000|2022-06-10 15:10:40|8442.98|8322.98|8440.37|8320.37|8442.98|8322.98|8440.37|8320.37|10
1654873850000|2022-06-10 15:10:50|8440.11|8320.11|8438.85|8318.85|8440.16|8320.16|8438.85|8318.85|10
1654873860000|2022-06-10 15:11:00|8438.09|8318.09|8437.38|8317.38|8438.38|8318.38|8437.29|8317.29|9
1654873870000|2022-06-10 15:11:10|8437.41|8317.41|8435|8315|8437.41|8317.41|8435|8315|10
1654873880000|2022-06-10 15:11:20|8434.42|8314.42|8433.31|8313.31|8434.42|8314.42|8432.99|8312.99|10
1654873890000|2022-06-10 15:11:30|8433.49|8313.49|8432.99|8312.99|8433.55|8313.55|8432.93|8312.93|10
1654873900000|2022-06-10 15:11:40|8433.22|8313.22|8434.15|8314.15|8434.15|8314.15|8433.22|8313.22|10
1654873910000|2022-06-10 15:11:50|8434.21|8314.21|8434.84|8314.84|8435.33|8315.33|8434.21|8314.21|9
1654873920000|2022-06-10 15:12:00|8434.73|8314.73|8433.65|8313.65|8434.74|8314.74|8433.65|8313.65|10
1654873930000|2022-06-10 15:12:10|8433.9|8313.9|8433.21|8313.21|8433.9|8313.9|8433|8313|10
1654873940000|2022-06-10 15:12:20|8433.15|8313.15|8434.75|8314.75|8434.75|8314.75|8433.15|8313.15|8
1654873950000|2022-06-10 15:12:30|8435.26|8315.26|8435.22|8315.22|8435.42|8315.42|8435.22|8315.22|9
1654873960000|2022-06-10 15:12:40|8435.08|8315.08|8435.21|8315.21|8436.33|8316.33|8435.07|8315.07|9
1654873970000|2022-06-10 15:12:50|8435.14|8315.14|8436.64|8316.64|8436.64|8316.64|8435.14|8315.14|10
1654873980000|2022-06-10 15:13:00|8436.73|8316.73|8436.54|8316.54|8436.73|8316.73|8436.37|8316.37|10
1654873990000|2022-06-10 15:13:10|8436.35|8316.35|8436.32|8316.32|8436.53|8316.53|8436.21|8316.21|9
1654874000000|2022-06-10 15:13:20|8436.42|8316.42|8436.66|8316.66|8436.66|8316.66|8436.16|8316.16|10
1654874010000|2022-06-10 15:13:30|8436.65|8316.65|8435.83|8315.83|8436.78|8316.78|8435.83|8315.83|8
1654874020000|2022-06-10 15:13:40|8435.72|8315.72|8434.94|8314.94|8435.8|8315.8|8434.94|8314.94|9
1654874030000|2022-06-10 15:13:50|8434.9|8314.9|8435.31|8315.31|8435.41|8315.41|8434.86|8314.86|10
1654874040000|2022-06-10 15:14:00|8435.33|8315.33|8434.94|8314.94|8435.33|8315.33|8434.69|8314.69|9
1654874050000|2022-06-10 15:14:10|8435.36|8315.36|8434.4|8314.4|8435.36|8315.36|8433.92|8313.92|9
1654874060000|2022-06-10 15:14:20|8434.65|8314.65|8434.93|8314.93|8434.93|8314.93|8434.48|8314.48|10
1654874070000|2022-06-10 15:14:30|8434.99|8314.99|8434.8|8314.8|8435.11|8315.11|8434.8|8314.8|9
1654874080000|2022-06-10 15:14:40|8434.83|8314.83|8433.5|8313.5|8434.97|8314.97|8433.5|8313.5|10
1654874090000|2022-06-10 15:14:50|8433.15|8313.15|8432.39|8312.39|8433.15|8313.15|8432.39|8312.39|8
1654874100000|2022-06-10 15:15:00|8432.53|8312.53|8432.32|8312.32|8432.63|8312.63|8432.32|8312.32|10
1654874110000|2022-06-10 15:15:10|8432.08|8312.08|8430.38|8310.38|8432.08|8312.08|8430.38|8310.38|10
1654874120000|2022-06-10 15:15:20|8430.18|8310.18|8430.1|8310.1|8430.18|8310.18|8429.48|8309.48|9
1654874130000|2022-06-10 15:15:30|8430.11|8310.11|8428.56|8308.56|8430.11|8310.11|8428.56|8308.56|10
1654874140000|2022-06-10 15:15:40|8428.53|8308.53|8428.94|8308.94|8428.95|8308.95|8428.51|8308.51|9
1654874150000|2022-06-10 15:15:50|8428.88|8308.88|8429.11|8309.11|8429.11|8309.11|8428.88|8308.88|10
1654874160000|2022-06-10 15:16:00|8428.6|8308.6|8427.08|8307.08|8428.66|8308.66|8427.08|8307.08|10
1654874170000|2022-06-10 15:16:10|8427.05|8307.05|8425.69|8305.69|8427.11|8307.11|8425.69|8305.69|10
1654874180000|2022-06-10 15:16:20|8425.63|8305.63|8423.55|8303.55|8425.63|8305.63|8423.55|8303.55|10
1654874190000|2022-06-10 15:16:30|8423|8303|8421.87|8301.87|8423|8303|8421.44|8301.44|10
1654874200000|2022-06-10 15:16:40|8421.95|8301.95|8422.39|8302.39|8423.2|8303.2|8421.95|8301.95|9
1654874210000|2022-06-10 15:16:50|8422.88|8302.88|8422.97|8302.97|8423.31|8303.31|8422.87|8302.87|10
1654874220000|2022-06-10 15:17:00|8422.6|8302.6|8422.92|8302.92|8422.93|8302.93|8421.86|8301.86|10
1654874230000|2022-06-10 15:17:10|8423.69|8303.69|8424|8304|8424.06|8304.06|8423.52|8303.52|10
1654874240000|2022-06-10 15:17:20|8423.89|8303.89|8423.92|8303.92|8424.49|8304.49|8423.86|8303.86|9
1654874250000|2022-06-10 15:17:30|8423.71|8303.71|8423.12|8303.12|8423.71|8303.71|8422.86|8302.86|9
1654874260000|2022-06-10 15:17:40|8423.04|8303.04|8422.51|8302.51|8423.04|8303.04|8422.12|8302.12|10
1654874270000|2022-06-10 15:17:50|8422.43|8302.43|8421.89|8301.89|8422.54|8302.54|8421.89|8301.89|10
1654874280000|2022-06-10 15:18:00|8421.43|8301.43|8418.18|8298.18|8421.44|8301.44|8418.18|8298.18|10
1654874290000|2022-06-10 15:18:10|8418.04|8298.04|8419.43|8299.43|8419.43|8299.43|8418.04|8298.04|10
1654874300000|2022-06-10 15:18:20|8419.73|8299.73|8415.13|8295.13|8419.92|8299.92|8415.13|8295.13|10
1654874310000|2022-06-10 15:18:30|8414.35|8294.35|8412.73|8292.73|8415.04|8295.04|8412.73|8292.73|10
1654874320000|2022-06-10 15:18:40|8412.25|8292.25|8409.39|8289.39|8412.25|8292.25|8409.39|8289.39|10
1654874330000|2022-06-10 15:18:50|8409.35|8289.35|8410.53|8290.53|8410.53|8290.53|8409.35|8289.35|9
1654874340000|2022-06-10 15:19:00|8410.72|8290.72|8410.53|8290.53|8411.05|8291.05|8410.53|8290.53|10
1654874350000|2022-06-10 15:19:10|8410.7|8290.7|8412.4|8292.4|8412.4|8292.4|8410.7|8290.7|10
1654874360000|2022-06-10 15:19:20|8412.47|8292.47|8413.18|8293.18|8413.18|8293.18|8412.47|8292.47|10
1654874370000|2022-06-10 15:19:30|8413.17|8293.17|8414.67|8294.67|8414.67|8294.67|8413|8293|10
1654874380000|2022-06-10 15:19:40|8415.36|8295.36|8417.79|8297.79|8417.79|8297.79|8415.36|8295.36|10
1654874390000|2022-06-10 15:19:50|8417.85|8297.85|8420.08|8300.08|8420.08|8300.08|8417.85|8297.85|10
1654874400000|2022-06-10 15:20:00|8419.59|8299.59|8420.5|8300.5|8420.5|8300.5|8419.59|8299.59|10
1654874410000|2022-06-10 15:20:10|8420.53|8300.53|8422.5|8302.5|8422.5|8302.5|8420.53|8300.53|10
1654874420000|2022-06-10 15:20:20|8423.16|8303.16|8425.43|8305.43|8425.53|8305.53|8423.16|8303.16|10
1654874430000|2022-06-10 15:20:30|8425.73|8305.73|8426.77|8306.77|8427.24|8307.24|8425.73|8305.73|10
1654874440000|2022-06-10 15:20:40|8426.64|8306.64|8424.64|8304.64|8426.64|8306.64|8424.64|8304.64|10
1654874450000|2022-06-10 15:20:50|8424.62|8304.62|8424.15|8304.15|8425.31|8305.31|8424.15|8304.15|10
1654874460000|2022-06-10 15:21:00|8424.74|8304.74|8424.45|8304.45|8424.74|8304.74|8423.67|8303.67|10
1654874470000|2022-06-10 15:21:10|8425.01|8305.01|8424.43|8304.43|8425.01|8305.01|8424.43|8304.43|9
1654874480000|2022-06-10 15:21:20|8424.52|8304.52|8424.34|8304.34|8424.54|8304.54|8424.34|8304.34|9
1654874490000|2022-06-10 15:21:30|8424.32|8304.32|8424.23|8304.23|8424.32|8304.32|8423.74|8303.74|10
1654874500000|2022-06-10 15:21:40|8424.28|8304.28|8424.7|8304.7|8424.7|8304.7|8424.17|8304.17|9
1654874510000|2022-06-10 15:21:50|8424.43|8304.43|8423.95|8303.95|8424.43|8304.43|8423.95|8303.95|8
1654874520000|2022-06-10 15:22:00|8423.5|8303.5|8422.49|8302.49|8423.5|8303.5|8422.23|8302.23|10
1654874530000|2022-06-10 15:22:10|8422.36|8302.36|8422.26|8302.26|8422.43|8302.43|8421.89|8301.89|10
1654874540000|2022-06-10 15:22:20|8422.02|8302.02|8419.51|8299.51|8422.02|8302.02|8419.51|8299.51|10
1654874550000|2022-06-10 15:22:30|8419.25|8299.25|8417.84|8297.84|8419.25|8299.25|8417.84|8297.84|8
1654874560000|2022-06-10 15:22:40|8417.89|8297.89|8417.65|8297.65|8418.05|8298.05|8417.64|8297.64|9
1654874570000|2022-06-10 15:22:50|8417.7|8297.7|8418|8298|8418.28|8298.28|8417.7|8297.7|9
1654874580000|2022-06-10 15:23:00|8417.82|8297.82|8416.22|8296.22|8417.82|8297.82|8416.11|8296.11|10
1654874590000|2022-06-10 15:23:10|8416.07|8296.07|8410.86|8290.86|8416.07|8296.07|8410.86|8290.86|8
1654874600000|2022-06-10 15:23:20|8410.83|8290.83|8411.42|8291.42|8411.42|8291.42|8410.83|8290.83|9
1654874610000|2022-06-10 15:23:30|8411.19|8291.19|8409.2|8289.2|8411.19|8291.19|8409.2|8289.2|10
1654874620000|2022-06-10 15:23:40|8408.86|8288.86|8406.78|8286.78|8408.86|8288.86|8406.78|8286.78|10
1654874630000|2022-06-10 15:23:50|8406.74|8286.74|8405.72|8285.72|8407.03|8287.03|8405.72|8285.72|8
1654874640000|2022-06-10 15:24:00|8405.73|8285.73|8404.98|8284.98|8405.73|8285.73|8404.98|8284.98|9
1654874650000|2022-06-10 15:24:10|8404.5|8284.5|8402.1|8282.1|8404.59|8284.59|8402.1|8282.1|9
1654874660000|2022-06-10 15:24:20|8402.03|8282.03|8401.84|8281.84|8402.27|8282.27|8401.77|8281.77|10
1654874670000|2022-06-10 15:24:30|8401.82|8281.82|8399.01|8279.01|8401.83|8281.83|8399.01|8279.01|9
1654874680000|2022-06-10 15:24:40|8398.2|8278.2|8394.82|8274.82|8398.2|8278.2|8394.82|8274.82|10
1654874690000|2022-06-10 15:24:50|8395.01|8275.01|8392.65|8272.65|8395.01|8275.01|8392.58|8272.58|10
1654874700000|2022-06-10 15:25:00|8392.25|8272.25|8389.21|8269.21|8392.25|8272.25|8389.21|8269.21|10
1654874710000|2022-06-10 15:25:10|8389.22|8269.22|8385.55|8265.55|8389.38|8269.38|8385.55|8265.55|9
1654874720000|2022-06-10 15:25:20|8385.31|8265.31|8382.23|8262.23|8385.31|8265.31|8382.23|8262.23|10
1654874730000|2022-06-10 15:25:30|8382.04|8262.04|8380.09|8260.09|8382.04|8262.04|8379.49|8259.49|10
1654874740000|2022-06-10 15:25:40|8380.64|8260.64|8381.47|8261.47|8381.47|8261.47|8380.58|8260.58|10
1654874750000|2022-06-10 15:25:50|8381.42|8261.42|8382.18|8262.18|8382.18|8262.18|8381.42|8261.42|8
1654874760000|2022-06-10 15:26:00|8382.2|8262.2|8384.08|8264.08|8384.08|8264.08|8382.14|8262.14|9
1654874770000|2022-06-10 15:26:10|8384.98|8264.98|8385.5|8265.5|8386.29|8266.29|8384.79|8264.79|10
1654874780000|2022-06-10 15:26:20|8384.77|8264.77|8383.76|8263.76|8384.84|8264.84|8383.26|8263.26|9
1654874790000|2022-06-10 15:26:30|8382.98|8262.98|8383.44|8263.44|8383.44|8263.44|8382.57|8262.57|10
1654874800000|2022-06-10 15:26:40|8383.21|8263.21|8383.58|8263.58|8384.1|8264.1|8383.21|8263.21|10
1654874810000|2022-06-10 15:26:50|8382.8|8262.8|8385.26|8265.26|8385.46|8265.46|8382.8|8262.8|10
1654874820000|2022-06-10 15:27:00|8385.38|8265.38|8388.49|8268.49|8388.49|8268.49|8385.38|8265.38|10
1654874830000|2022-06-10 15:27:10|8388.03|8268.03|8388|8268|8389.27|8269.27|8387.83|8267.83|10
1654874840000|2022-06-10 15:27:20|8389.24|8269.24|8388.42|8268.42|8389.25|8269.25|8388.3|8268.3|10
1654874850000|2022-06-10 15:27:30|8387.79|8267.79|8387.15|8267.15|8387.97|8267.97|8386.76|8266.76|10
1654874860000|2022-06-10 15:27:40|8386.55|8266.55|8384.14|8264.14|8386.55|8266.55|8384.05|8264.05|9
1654874870000|2022-06-10 15:27:50|8385.48|8265.48|8380.07|8260.07|8385.48|8265.48|8379.42|8259.42|10
1654874880000|2022-06-10 15:28:00|8380.57|8260.57|8378.64|8258.64|8380.57|8260.57|8378.28|8258.28|10
1654874890000|2022-06-10 15:28:10|8378.5|8258.5|8377.6|8257.6|8378.73|8258.73|8377.33|8257.33|10
1654874900000|2022-06-10 15:28:20|8377.41|8257.41|8375.63|8255.63|8378.12|8258.12|8375.63|8255.63|10
1654874910000|2022-06-10 15:28:30|8375.59|8255.59|8374.61|8254.61|8375.59|8255.59|8374.61|8254.61|10
1654874920000|2022-06-10 15:28:40|8374.72|8254.72|8373.88|8253.88|8375.02|8255.02|8373.6|8253.6|10
1654874930000|2022-06-10 15:28:50|8373.82|8253.82|8372.95|8252.95|8373.82|8253.82|8372.95|8252.95|10
1654874940000|2022-06-10 15:29:00|8373.17|8253.17|8373.64|8253.64|8373.64|8253.64|8372.99|8252.99|10
1654874950000|2022-06-10 15:29:10|8374.09|8254.09|8373.98|8253.98|8374.22|8254.22|8373.86|8253.86|10
1654874960000|2022-06-10 15:29:20|8373.4|8253.4|8373.49|8253.49|8373.72|8253.72|8372.92|8252.92|8
1654874970000|2022-06-10 15:29:30|8373.39|8253.39|8372.97|8252.97|8373.51|8253.51|8372.89|8252.89|10
1654874980000|2022-06-10 15:29:40|8373.28|8253.28|8374.35|8254.35|8374.35|8254.35|8373.28|8253.28|10
1654874990000|2022-06-10 15:29:50|8374.19|8254.19|8376.3|8256.3|8376.3|8256.3|8374.19|8254.19|10
1654875000000|2022-06-10 15:30:00|8375.99|8255.99|8376.32|8256.32|8376.32|8256.32|8375.75|8255.75|10
1654875010000|2022-06-10 15:30:10|8376.48|8256.48|8378.34|8258.34|8378.34|8258.34|8376.48|8256.48|9
1654875020000|2022-06-10 15:30:20|8378.18|8258.18|8377.92|8257.92|8378.48|8258.48|8377.84|8257.84|9
1654875030000|2022-06-10 15:30:30|8377.88|8257.88|8379.76|8259.76|8379.76|8259.76|8377.88|8257.88|9
1654875040000|2022-06-10 15:30:40|8379.83|8259.83|8379.95|8259.95|8380.68|8260.68|8379.73|8259.73|10
1654875050000|2022-06-10 15:30:50|8379.73|8259.73|8379.42|8259.42|8380.07|8260.07|8379.27|8259.27|10
1654875060000|2022-06-10 15:31:00|8378.86|8258.86|8376.68|8256.68|8378.86|8258.86|8376.68|8256.68|9
1654875070000|2022-06-10 15:31:10|8376.95|8256.95|8376.37|8256.37|8376.95|8256.95|8376.37|8256.37|10
1654875080000|2022-06-10 15:31:20|8376.61|8256.61|8374.74|8254.74|8376.8|8256.8|8374.74|8254.74|10
1654875090000|2022-06-10 15:31:30|8374.87|8254.87|8373.41|8253.41|8374.87|8254.87|8373.17|8253.17|10
1654875100000|2022-06-10 15:31:40|8373.23|8253.23|8372.55|8252.55|8373.49|8253.49|8372.55|8252.55|8
1654875110000|2022-06-10 15:31:50|8372.43|8252.43|8371.23|8251.23|8372.55|8252.55|8371.23|8251.23|10
1654875120000|2022-06-10 15:32:00|8371.08|8251.08|8372.11|8252.11|8372.79|8252.79|8371.07|8251.07|10
1654875130000|2022-06-10 15:32:10|8372.39|8252.39|8370.98|8250.98|8372.4|8252.4|8370.95|8250.95|9
1654875140000|2022-06-10 15:32:20|8371|8251|8370.7|8250.7|8371.21|8251.21|8370.59|8250.59|10
1654875150000|2022-06-10 15:32:30|8370.61|8250.61|8370.53|8250.53|8370.77|8250.77|8370.38|8250.38|10
1654875160000|2022-06-10 15:32:40|8370.52|8250.52|8370.07|8250.07|8370.69|8250.69|8370.07|8250.07|9
1654875170000|2022-06-10 15:32:50|8370.11|8250.11|8369.53|8249.53|8370.11|8250.11|8369.53|8249.53|9
1654875180000|2022-06-10 15:33:00|8369.23|8249.23|8369.85|8249.85|8369.91|8249.91|8369.23|8249.23|9
1654875190000|2022-06-10 15:33:10|8369.49|8249.49|8369.63|8249.63|8369.71|8249.71|8369.33|8249.33|10
1654875200000|2022-06-10 15:33:20|8369.77|8249.77|8369.91|8249.91|8369.92|8249.92|8369.69|8249.69|10
1654875210000|2022-06-10 15:33:30|8369.78|8249.78|8369.65|8249.65|8369.97|8249.97|8369.65|8249.65|10
1654875220000|2022-06-10 15:33:40|8369.85|8249.85|8370.87|8250.87|8370.87|8250.87|8369.84|8249.84|10
1654875230000|2022-06-10 15:33:50|8370.84|8250.84|8370.45|8250.45|8370.84|8250.84|8370.06|8250.06|9
1654875240000|2022-06-10 15:34:00|8370.35|8250.35|8370.61|8250.61|8370.61|8250.61|8370.29|8250.29|9
1654875250000|2022-06-10 15:34:10|8370.79|8250.79|8373.02|8253.02|8373.02|8253.02|8370.79|8250.79|10
1654875260000|2022-06-10 15:34:20|8372.73|8252.73|8376.16|8256.16|8376.16|8256.16|8372.73|8252.73|10
1654875270000|2022-06-10 15:34:30|8376.75|8256.75|8378.43|8258.43|8378.43|8258.43|8376.75|8256.75|10
1654875280000|2022-06-10 15:34:40|8378.54|8258.54|8381.69|8261.69|8381.69|8261.69|8378.54|8258.54|10
1654875290000|2022-06-10 15:34:50|8381.78|8261.78|8383.45|8263.45|8383.6|8263.6|8381.78|8261.78|10
1654875300000|2022-06-10 15:35:00|8383.54|8263.54|8384.77|8264.77|8384.77|8264.77|8383.5|8263.5|10
1654875310000|2022-06-10 15:35:10|8384.88|8264.88|8384.64|8264.64|8386.16|8266.16|8384.54|8264.54|10
1654875320000|2022-06-10 15:35:20|8384.41|8264.41|8384.91|8264.91|8385.47|8265.47|8384.41|8264.41|10
1654875330000|2022-06-10 15:35:30|8385.09|8265.09|8385.6|8265.6|8385.79|8265.79|8385.05|8265.05|10
1654875340000|2022-06-10 15:35:40|8385.44|8265.44|8386.14|8266.14|8386.3|8266.3|8385.29|8265.29|10
1654875350000|2022-06-10 15:35:50|8386.19|8266.19|8386.34|8266.34|8386.62|8266.62|8385.99|8265.99|10
1654875360000|2022-06-10 15:36:00|8386.45|8266.45|8382.73|8262.73|8386.62|8266.62|8382.73|8262.73|10
1654875370000|2022-06-10 15:36:10|8382.33|8262.33|8379.38|8259.38|8382.33|8262.33|8379.38|8259.38|10
1654875380000|2022-06-10 15:36:20|8379.27|8259.27|8378.88|8258.88|8379.58|8259.58|8378.88|8258.88|9
1654875390000|2022-06-10 15:36:30|8379.02|8259.02|8382.31|8262.31|8382.31|8262.31|8379.02|8259.02|10
1654875400000|2022-06-10 15:36:40|8382.35|8262.35|8382.55|8262.55|8382.78|8262.78|8382.17|8262.17|10
1654875410000|2022-06-10 15:36:50|8382.61|8262.61|8382.57|8262.57|8382.73|8262.73|8382.15|8262.15|10
1654875420000|2022-06-10 15:37:00|8382.76|8262.76|8381.6|8261.6|8382.76|8262.76|8381.6|8261.6|10
1654875430000|2022-06-10 15:37:10|8381.43|8261.43|8380.66|8260.66|8381.43|8261.43|8380.61|8260.61|9
1654875440000|2022-06-10 15:37:20|8380.61|8260.61|8380.12|8260.12|8380.61|8260.61|8379.84|8259.84|10
1654875450000|2022-06-10 15:37:30|8380.25|8260.25|8381.5|8261.5|8381.5|8261.5|8380.25|8260.25|10
1654875460000|2022-06-10 15:37:40|8381.52|8261.52|8379.24|8259.24|8381.52|8261.52|8379.24|8259.24|10
1654875470000|2022-06-10 15:37:50|8379.03|8259.03|8378.66|8258.66|8379.03|8259.03|8378.55|8258.55|7
1654875480000|2022-06-10 15:38:00|8378.83|8258.83|8377.6|8257.6|8378.83|8258.83|8377.6|8257.6|10
1654875490000|2022-06-10 15:38:10|8377.52|8257.52|8377.1|8257.1|8377.52|8257.52|8376.89|8256.89|10
1654875500000|2022-06-10 15:38:20|8377.16|8257.16|8377.29|8257.29|8377.3|8257.3|8377.04|8257.04|9
1654875510000|2022-06-10 15:38:30|8377.48|8257.48|8380.18|8260.18|8380.18|8260.18|8377.35|8257.35|10
1654875520000|2022-06-10 15:38:40|8379.7|8259.7|8379.73|8259.73|8379.73|8259.73|8379.14|8259.14|10
1654875530000|2022-06-10 15:38:50|8379.92|8259.92|8379.98|8259.98|8380.2|8260.2|8379.92|8259.92|8
1654875540000|2022-06-10 15:39:00|8379.73|8259.73|8379.32|8259.32|8379.73|8259.73|8378.57|8258.57|10
1654875550000|2022-06-10 15:39:10|8379.5|8259.5|8379.72|8259.72|8379.72|8259.72|8379.25|8259.25|10
1654875560000|2022-06-10 15:39:20|8379.75|8259.75|8379.5|8259.5|8379.79|8259.79|8379.46|8259.46|9
1654875570000|2022-06-10 15:39:30|8379.39|8259.39|8379.98|8259.98|8379.99|8259.99|8379.35|8259.35|8
1654875580000|2022-06-10 15:39:40|8380.2|8260.2|8381.8|8261.8|8381.8|8261.8|8380.2|8260.2|9
1654875590000|2022-06-10 15:39:50|8382.1|8262.1|8383.33|8263.33|8383.33|8263.33|8382.1|8262.1|9
1654875600000|2022-06-10 15:40:00|8383.55|8263.55|8381.84|8261.84|8383.55|8263.55|8381.84|8261.84|9
1654875610000|2022-06-10 15:40:10|8381.67|8261.67|8381.47|8261.47|8381.67|8261.67|8381.05|8261.05|10
1654875620000|2022-06-10 15:40:20|8381.57|8261.57|8381.69|8261.69|8381.69|8261.69|8381.45|8261.45|10
1654875630000|2022-06-10 15:40:30|8381.58|8261.58|8382.2|8262.2|8382.2|8262.2|8381.58|8261.58|10
1654875640000|2022-06-10 15:40:40|8382.33|8262.33|8384.57|8264.57|8384.57|8264.57|8382.33|8262.33|10
1654875650000|2022-06-10 15:40:50|8385.09|8265.09|8386.25|8266.25|8386.25|8266.25|8385.09|8265.09|9
1654875660000|2022-06-10 15:41:00|8386.63|8266.63|8388.09|8268.09|8388.09|8268.09|8386.63|8266.63|8
1654875670000|2022-06-10 15:41:10|8388.17|8268.17|8387.57|8267.57|8388.23|8268.23|8387.57|8267.57|10
1654875680000|2022-06-10 15:41:20|8387.65|8267.65|8388.42|8268.42|8388.42|8268.42|8387.46|8267.46|10
1654875690000|2022-06-10 15:41:30|8388.75|8268.75|8388.46|8268.46|8389.18|8269.18|8388.38|8268.38|10
1654875700000|2022-06-10 15:41:40|8389.16|8269.16|8389.39|8269.39|8389.51|8269.51|8389.1|8269.1|10
1654875710000|2022-06-10 15:41:50|8389.51|8269.51|8389.54|8269.54|8389.77|8269.77|8388.77|8268.77|10
1654875720000|2022-06-10 15:42:00|8389.37|8269.37|8387.48|8267.48|8389.37|8269.37|8387.48|8267.48|10
1654875730000|2022-06-10 15:42:10|8387.41|8267.41|8386.23|8266.23|8387.41|8267.41|8386.23|8266.23|10
1654875740000|2022-06-10 15:42:20|8386.22|8266.22|8386.58|8266.58|8386.58|8266.58|8386.22|8266.22|9
1654875750000|2022-06-10 15:42:30|8386.5|8266.5|8386.23|8266.23|8386.51|8266.51|8386.12|8266.12|10
1654875760000|2022-06-10 15:42:40|8386.3|8266.3|8385.89|8265.89|8386.3|8266.3|8385.83|8265.83|9
1654875770000|2022-06-10 15:42:50|8385.68|8265.68|8385.41|8265.41|8385.68|8265.68|8385.12|8265.12|10
1654875780000|2022-06-10 15:43:00|8385.44|8265.44|8385.59|8265.59|8385.59|8265.59|8385.16|8265.16|10
1654875790000|2022-06-10 15:43:10|8384.92|8264.92|8384.68|8264.68|8385.06|8265.06|8384.68|8264.68|7
1654875800000|2022-06-10 15:43:20|8384.64|8264.64|8384.77|8264.77|8384.77|8264.77|8384.61|8264.61|10
1654875810000|2022-06-10 15:43:30|8384.86|8264.86|8385.89|8265.89|8385.92|8265.92|8384.86|8264.86|9
1654875820000|2022-06-10 15:43:40|8385.69|8265.69|8386|8266|8386.09|8266.09|8385.63|8265.63|9
1654875830000|2022-06-10 15:43:50|8385.59|8265.59|8385.61|8265.61|8385.75|8265.75|8385.47|8265.47|10
1654875840000|2022-06-10 15:44:00|8385.46|8265.46|8385.66|8265.66|8385.83|8265.83|8385.26|8265.26|9
1654875850000|2022-06-10 15:44:10|8385.62|8265.62|8386.22|8266.22|8386.22|8266.22|8385.43|8265.43|10
1654875860000|2022-06-10 15:44:20|8386.9|8266.9|8388.35|8268.35|8388.37|8268.37|8386.9|8266.9|10
1654875870000|2022-06-10 15:44:30|8388.22|8268.22|8389.46|8269.46|8389.46|8269.46|8388.12|8268.12|10
1654875880000|2022-06-10 15:44:40|8389.47|8269.47|8390.66|8270.66|8390.72|8270.72|8389.47|8269.47|10
1654875890000|2022-06-10 15:44:50|8390.79|8270.79|8391.97|8271.97|8391.97|8271.97|8390.76|8270.76|9
1654875900000|2022-06-10 15:45:00|8391.96|8271.96|8392.55|8272.55|8392.55|8272.55|8391.47|8271.47|9
1654875910000|2022-06-10 15:45:10|8392.73|8272.73|8393.7|8273.7|8393.7|8273.7|8392.73|8272.73|10
1654875920000|2022-06-10 15:45:20|8394.23|8274.23|8396.5|8276.5|8396.5|8276.5|8394.23|8274.23|10
1654875930000|2022-06-10 15:45:30|8397.44|8277.44|8401.25|8281.25|8401.25|8281.25|8397.44|8277.44|10
1654875940000|2022-06-10 15:45:40|8401.23|8281.23|8403.92|8283.92|8403.92|8283.92|8401.16|8281.16|10
1654875950000|2022-06-10 15:45:50|8403.98|8283.98|8406.49|8286.49|8406.94|8286.94|8403.98|8283.98|9
1654875960000|2022-06-10 15:46:00|8406.44|8286.44|8406.99|8286.99|8407.14|8287.14|8406.44|8286.44|10
1654875970000|2022-06-10 15:46:10|8407.14|8287.14|8407.89|8287.89|8407.89|8287.89|8407.14|8287.14|9
1654875980000|2022-06-10 15:46:20|8408.09|8288.09|8407.89|8287.89|8408.41|8288.41|8407.89|8287.89|8
1654875990000|2022-06-10 15:46:30|8407.76|8287.76|8408.96|8288.96|8409.2|8289.2|8407.75|8287.75|10
1654876000000|2022-06-10 15:46:40|8408.84|8288.84|8408.32|8288.32|8408.85|8288.85|8408.32|8288.32|8
1654876010000|2022-06-10 15:46:50|8407.82|8287.82|8406.41|8286.41|8407.82|8287.82|8406.41|8286.41|10
1654876020000|2022-06-10 15:47:00|8406.37|8286.37|8405.22|8285.22|8406.37|8286.37|8404.9|8284.9|10
1654876030000|2022-06-10 15:47:10|8405.18|8285.18|8402.74|8282.74|8405.25|8285.25|8402.74|8282.74|10
1654876040000|2022-06-10 15:47:20|8402.58|8282.58|8401.77|8281.77|8402.58|8282.58|8401.77|8281.77|7
1654876050000|2022-06-10 15:47:30|8401.59|8281.59|8400.34|8280.34|8401.59|8281.59|8400.34|8280.34|9
1654876060000|2022-06-10 15:47:40|8400.33|8280.33|8399.27|8279.27|8400.33|8280.33|8399.27|8279.27|9
1654876070000|2022-06-10 15:47:50|8399.22|8279.22|8398.29|8278.29|8399.22|8279.22|8398.24|8278.24|8
1654876080000|2022-06-10 15:48:00|8398.25|8278.25|8398.39|8278.39|8399.06|8279.06|8398.25|8278.25|9
1654876090000|2022-06-10 15:48:10|8398.63|8278.63|8398.76|8278.76|8398.76|8278.76|8398.47|8278.47|9
1654876100000|2022-06-10 15:48:20|8398.72|8278.72|8397.09|8277.09|8398.92|8278.92|8397.07|8277.07|10
1654876110000|2022-06-10 15:48:30|8397.16|8277.16|8395.04|8275.04|8397.25|8277.25|8395.04|8275.04|10
1654876120000|2022-06-10 15:48:40|8395.12|8275.12|8396.19|8276.19|8396.2|8276.2|8395.12|8275.12|9
1654876130000|2022-06-10 15:48:50|8396.23|8276.23|8395.58|8275.58|8396.37|8276.37|8395.58|8275.58|10
1654876140000|2022-06-10 15:49:00|8395.37|8275.37|8393.85|8273.85|8395.37|8275.37|8393.85|8273.85|10
1654876150000|2022-06-10 15:49:10|8393.74|8273.74|8392.94|8272.94|8393.74|8273.74|8392.94|8272.94|10
1654876160000|2022-06-10 15:49:20|8393.02|8273.02|8391.72|8271.72|8393.11|8273.11|8391.7|8271.7|10
1654876170000|2022-06-10 15:49:30|8391.59|8271.59|8391.29|8271.29|8391.7|8271.7|8391.29|8271.29|7
1654876180000|2022-06-10 15:49:40|8391.36|8271.36|8389.57|8269.57|8392.13|8272.13|8389.57|8269.57|10
1654876190000|2022-06-10 15:49:50|8389.17|8269.17|8387.28|8267.28|8389.17|8269.17|8387.28|8267.28|10
1654876200000|2022-06-10 15:50:00|8387.2|8267.2|8385.78|8265.78|8387.22|8267.22|8385.71|8265.71|10
1654876210000|2022-06-10 15:50:10|8385.74|8265.74|8385.58|8265.58|8385.74|8265.74|8385.48|8265.48|7
1654876220000|2022-06-10 15:50:20|8385.51|8265.51|8385.54|8265.54|8385.61|8265.61|8385.47|8265.47|10
1654876230000|2022-06-10 15:50:30|8385.65|8265.65|8386.2|8266.2|8386.2|8266.2|8385.49|8265.49|10
1654876240000|2022-06-10 15:50:40|8386.26|8266.26|8383.27|8263.27|8386.58|8266.58|8383.27|8263.27|9
1654876250000|2022-06-10 15:50:50|8383.19|8263.19|8383.49|8263.49|8383.49|8263.49|8383.19|8263.19|10
1654876260000|2022-06-10 15:51:00|8383.43|8263.43|8383.73|8263.73|8383.73|8263.73|8383.38|8263.38|9
1654876270000|2022-06-10 15:51:10|8383.87|8263.87|8382.87|8262.87|8383.89|8263.89|8382.87|8262.87|10
1654876280000|2022-06-10 15:51:20|8382.82|8262.82|8383.2|8263.2|8383.2|8263.2|8382.52|8262.52|10
1654876290000|2022-06-10 15:51:30|8383.39|8263.39|8383.15|8263.15|8383.43|8263.43|8383.05|8263.05|10
1654876300000|2022-06-10 15:51:40|8383.17|8263.17|8382.86|8262.86|8383.35|8263.35|8382.86|8262.86|8
1654876310000|2022-06-10 15:51:50|8382.96|8262.96|8383.41|8263.41|8383.41|8263.41|8382.87|8262.87|9
1654876320000|2022-06-10 15:52:00|8383.46|8263.46|8383.54|8263.54|8383.67|8263.67|8383.42|8263.42|10
1654876330000|2022-06-10 15:52:10|8383.52|8263.52|8385.05|8265.05|8385.05|8265.05|8383.52|8263.52|10
1654876340000|2022-06-10 15:52:20|8385.53|8265.53|8387.52|8267.52|8387.59|8267.59|8385.53|8265.53|10
1654876350000|2022-06-10 15:52:30|8387.14|8267.14|8386.94|8266.94|8387.17|8267.17|8386.84|8266.84|10
1654876360000|2022-06-10 15:52:40|8386.86|8266.86|8387.07|8267.07|8388.16|8268.16|8386.86|8266.86|10
1654876370000|2022-06-10 15:52:50|8387.19|8267.19|8386.97|8266.97|8387.19|8267.19|8386.94|8266.94|9
1654876380000|2022-06-10 15:53:00|8387.01|8267.01|8386.59|8266.59|8387.01|8267.01|8386.51|8266.51|10
1654876390000|2022-06-10 15:53:10|8386.56|8266.56|8386.37|8266.37|8386.56|8266.56|8386.22|8266.22|10
1654876400000|2022-06-10 15:53:20|8386.28|8266.28|8383.5|8263.5|8386.28|8266.28|8383.5|8263.5|10
1654876410000|2022-06-10 15:53:30|8383.55|8263.55|8383.16|8263.16|8383.67|8263.67|8383.16|8263.16|10
1654876420000|2022-06-10 15:53:40|8383.1|8263.1|8380.83|8260.83|8383.1|8263.1|8380.83|8260.83|10
1654876430000|2022-06-10 15:53:50|8380.84|8260.84|8380.8|8260.8|8380.93|8260.93|8380.66|8260.66|9
1654876440000|2022-06-10 15:54:00|8379.53|8259.53|8377.75|8257.75|8379.53|8259.53|8377.75|8257.75|9
1654876450000|2022-06-10 15:54:10|8377.52|8257.52|8378.28|8258.28|8378.4|8258.4|8377.31|8257.31|10
1654876460000|2022-06-10 15:54:20|8378.17|8258.17|8377.1|8257.1|8378.24|8258.24|8377.1|8257.1|10
1654876470000|2022-06-10 15:54:30|8376.98|8256.98|8377.66|8257.66|8377.72|8257.72|8376.85|8256.85|10
1654876480000|2022-06-10 15:54:40|8377.8|8257.8|8379.81|8259.81|8379.89|8259.89|8377.8|8257.8|9
1654876490000|2022-06-10 15:54:50|8380.03|8260.03|8379.49|8259.49|8380.06|8260.06|8379.47|8259.47|10
1654876500000|2022-06-10 15:55:00|8378.89|8258.89|8377.4|8257.4|8378.89|8258.89|8377.27|8257.27|10
1654876510000|2022-06-10 15:55:10|8377.44|8257.44|8377.31|8257.31|8377.64|8257.64|8377.31|8257.31|10
1654876520000|2022-06-10 15:55:20|8377.5|8257.5|8377.72|8257.72|8377.72|8257.72|8377.5|8257.5|10
1654876530000|2022-06-10 15:55:30|8377.51|8257.51|8378|8258|8378.12|8258.12|8377.45|8257.45|10
1654876540000|2022-06-10 15:55:40|8378.75|8258.75|8379.15|8259.15|8380.03|8260.03|8378.75|8258.75|10
1654876550000|2022-06-10 15:55:50|8378.56|8258.56|8377.58|8257.58|8378.56|8258.56|8377.43|8257.43|9
1654876560000|2022-06-10 15:56:00|8377.54|8257.54|8378.05|8258.05|8378.39|8258.39|8377.54|8257.54|10
1654876570000|2022-06-10 15:56:10|8377.96|8257.96|8378.84|8258.84|8378.84|8258.84|8377.51|8257.51|10
1654876580000|2022-06-10 15:56:20|8378.82|8258.82|8379.39|8259.39|8379.39|8259.39|8378.72|8258.72|9
1654876590000|2022-06-10 15:56:30|8379.38|8259.38|8379.67|8259.67|8379.67|8259.67|8379.31|8259.31|9
1654876600000|2022-06-10 15:56:40|8379.5|8259.5|8382.23|8262.23|8382.23|8262.23|8379.5|8259.5|10
1654876610000|2022-06-10 15:56:50|8382.24|8262.24|8382.53|8262.53|8383.12|8263.12|8382.22|8262.22|10
1654876620000|2022-06-10 15:57:00|8382.45|8262.45|8382.85|8262.85|8382.88|8262.88|8382.25|8262.25|10
1654876630000|2022-06-10 15:57:10|8383.3|8263.3|8383.44|8263.44|8383.46|8263.46|8383.12|8263.12|10
1654876640000|2022-06-10 15:57:20|8383.59|8263.59|8383.34|8263.34|8383.73|8263.73|8383.29|8263.29|9
1654876650000|2022-06-10 15:57:30|8383.49|8263.49|8382.9|8262.9|8383.49|8263.49|8382.9|8262.9|8
1654876660000|2022-06-10 15:57:40|8382.75|8262.75|8383.79|8263.79|8383.88|8263.88|8382.75|8262.75|9
1654876670000|2022-06-10 15:57:50|8383.91|8263.91|8384.17|8264.17|8384.23|8264.23|8383.91|8263.91|8
1654876680000|2022-06-10 15:58:00|8383.86|8263.86|8383.4|8263.4|8383.86|8263.86|8383.27|8263.27|10
1654876690000|2022-06-10 15:58:10|8383.68|8263.68|8384.03|8264.03|8384.03|8264.03|8383.68|8263.68|8
1654876700000|2022-06-10 15:58:20|8383.86|8263.86|8384.2|8264.2|8384.29|8264.29|8383.85|8263.85|8
1654876710000|2022-06-10 15:58:30|8384.34|8264.34|8385.44|8265.44|8386.27|8266.27|8384.34|8264.34|10
1654876720000|2022-06-10 15:58:40|8385.46|8265.46|8384.7|8264.7|8385.73|8265.73|8384.31|8264.31|10
1654876730000|2022-06-10 15:58:50|8384.86|8264.86|8385.32|8265.32|8385.38|8265.38|8384.86|8264.86|10
1654876740000|2022-06-10 15:59:00|8385.29|8265.29|8386.05|8266.05|8386.3|8266.3|8385.21|8265.21|9
1654876750000|2022-06-10 15:59:10|8386.01|8266.01|8386.63|8266.63|8386.63|8266.63|8385.9|8265.9|9
1654876760000|2022-06-10 15:59:20|8386.79|8266.79|8388.55|8268.55|8388.58|8268.58|8386.71|8266.71|10
1654876770000|2022-06-10 15:59:30|8388.94|8268.94|8389.33|8269.33|8389.68|8269.68|8388.94|8268.94|7
1654876780000|2022-06-10 15:59:40|8389.2|8269.2|8388.48|8268.48|8389.3|8269.3|8388.48|8268.48|9
1654876790000|2022-06-10 15:59:50|8388.45|8268.45|8386.85|8266.85|8388.45|8268.45|8386.85|8266.85|10
1654876800000|2022-06-10 16:00:00|8386.6|8266.6|8385.69|8265.69|8386.6|8266.6|8385.61|8265.61|10
1654876810000|2022-06-10 16:00:10|8385.93|8265.93|8385.04|8265.04|8385.93|8265.93|8385.04|8265.04|9
1654876820000|2022-06-10 16:00:20|8385.05|8265.05|8381.69|8261.69|8385.05|8265.05|8381.69|8261.69|10
1654876830000|2022-06-10 16:00:30|8381.93|8261.93|8383.49|8263.49|8383.52|8263.52|8381.93|8261.93|9
1654876840000|2022-06-10 16:00:40|8383.79|8263.79|8383.09|8263.09|8383.79|8263.79|8383.09|8263.09|10
1654876850000|2022-06-10 16:00:50|8383.24|8263.24|8382.83|8262.83|8383.24|8263.24|8381.76|8261.76|10
1654876860000|2022-06-10 16:01:00|8382.59|8262.59|8382.99|8262.99|8382.99|8262.99|8382.38|8262.38|10
1654876870000|2022-06-10 16:01:10|8382.82|8262.82|8381.97|8261.97|8383.42|8263.42|8381.72|8261.72|10
1654876880000|2022-06-10 16:01:20|8381.74|8261.74|8380.14|8260.14|8381.74|8261.74|8380.04|8260.04|9
1654876890000|2022-06-10 16:01:30|8379.72|8259.72|8379.17|8259.17|8379.75|8259.75|8379.17|8259.17|9
1654876900000|2022-06-10 16:01:40|8379.18|8259.18|8376.94|8256.94|8379.18|8259.18|8376.94|8256.94|10
1654876910000|2022-06-10 16:01:50|8376.72|8256.72|8374.74|8254.74|8376.78|8256.78|8374.74|8254.74|10
1654876920000|2022-06-10 16:02:00|8374.52|8254.52|8374.39|8254.39|8375.06|8255.06|8374.28|8254.28|10
1654876930000|2022-06-10 16:02:10|8374.63|8254.63|8374.83|8254.83|8374.83|8254.83|8374.02|8254.02|10
1654876940000|2022-06-10 16:02:20|8374.85|8254.85|8375.08|8255.08|8375.1|8255.1|8374.47|8254.47|10
1654876950000|2022-06-10 16:02:30|8375.21|8255.21|8376.69|8256.69|8376.69|8256.69|8375.21|8255.21|9
1654876960000|2022-06-10 16:02:40|8376.68|8256.68|8376.67|8256.67|8376.98|8256.98|8376.36|8256.36|9
1654876970000|2022-06-10 16:02:50|8376.88|8256.88|8378.81|8258.81|8378.81|8258.81|8376.88|8256.88|10
1654876980000|2022-06-10 16:03:00|8379.16|8259.16|8382.18|8262.18|8382.23|8262.23|8379.16|8259.16|10
1654876990000|2022-06-10 16:03:10|8382.21|8262.21|8384.7|8264.7|8384.7|8264.7|8382.21|8262.21|10
1654877000000|2022-06-10 16:03:20|8384.72|8264.72|8387.54|8267.54|8387.54|8267.54|8384.72|8264.72|9
1654877010000|2022-06-10 16:03:30|8387.81|8267.81|8388.25|8268.25|8388.81|8268.81|8387.81|8267.81|10
1654877020000|2022-06-10 16:03:40|8388.56|8268.56|8386.85|8266.85|8389.09|8269.09|8386.85|8266.85|10
1654877030000|2022-06-10 16:03:50|8386.39|8266.39|8386.43|8266.43|8386.45|8266.45|8386.02|8266.02|10
1654877040000|2022-06-10 16:04:00|8386.49|8266.49|8386.47|8266.47|8386.49|8266.49|8386.01|8266.01|10
1654877050000|2022-06-10 16:04:10|8386.59|8266.59|8384.43|8264.43|8386.59|8266.59|8384.43|8264.43|9
1654877060000|2022-06-10 16:04:20|8384.27|8264.27|8382.82|8262.82|8384.31|8264.31|8382.81|8262.81|10
1654877070000|2022-06-10 16:04:30|8382.31|8262.31|8381.44|8261.44|8382.31|8262.31|8381.44|8261.44|7
1654877080000|2022-06-10 16:04:40|8381.69|8261.69|8381.68|8261.68|8381.72|8261.72|8381.46|8261.46|9
1654877090000|2022-06-10 16:04:50|8381.89|8261.89|8381.8|8261.8|8382.59|8262.59|8381.8|8261.8|9
1654877100000|2022-06-10 16:05:00|8381.82|8261.82|8380.13|8260.13|8381.82|8261.82|8380.13|8260.13|9
1654877110000|2022-06-10 16:05:10|8379.91|8259.91|8378.25|8258.25|8379.91|8259.91|8378.25|8258.25|10
1654877120000|2022-06-10 16:05:20|8378.43|8258.43|8379.21|8259.21|8379.21|8259.21|8378.13|8258.13|9
1654877130000|2022-06-10 16:05:30|8379.02|8259.02|8379.93|8259.93|8379.93|8259.93|8378.89|8258.89|10
1654877140000|2022-06-10 16:05:40|8380.44|8260.44|8382.55|8262.55|8382.55|8262.55|8380.08|8260.08|10
1654877150000|2022-06-10 16:05:50|8382.56|8262.56|8383.69|8263.69|8383.95|8263.95|8382.48|8262.48|10
1654877160000|2022-06-10 16:06:00|8383.12|8263.12|8381.43|8261.43|8383.12|8263.12|8381.43|8261.43|10
1654877170000|2022-06-10 16:06:10|8381.41|8261.41|8382.24|8262.24|8382.24|8262.24|8381.22|8261.22|10
1654877180000|2022-06-10 16:06:20|8382.36|8262.36|8383.29|8263.29|8383.36|8263.36|8382.36|8262.36|9
1654877190000|2022-06-10 16:06:30|8383.45|8263.45|8383.42|8263.42|8383.85|8263.85|8383.39|8263.39|9
1654877200000|2022-06-10 16:06:40|8383.48|8263.48|8384.6|8264.6|8384.6|8264.6|8383.48|8263.48|9
1654877210000|2022-06-10 16:06:50|8384.56|8264.56|8385.19|8265.19|8385.19|8265.19|8384.38|8264.38|10
1654877220000|2022-06-10 16:07:00|8385.12|8265.12|8386.51|8266.51|8386.76|8266.76|8385.12|8265.12|10
1654877230000|2022-06-10 16:07:10|8387.15|8267.15|8388.21|8268.21|8388.21|8268.21|8386.99|8266.99|10
1654877240000|2022-06-10 16:07:20|8388.58|8268.58|8388.12|8268.12|8388.59|8268.59|8388.11|8268.11|10
1654877250000|2022-06-10 16:07:30|8388.08|8268.08|8389.17|8269.17|8389.17|8269.17|8387.94|8267.94|10
1654877260000|2022-06-10 16:07:40|8388.98|8268.98|8387.51|8267.51|8388.98|8268.98|8387.2|8267.2|10
1654877270000|2022-06-10 16:07:50|8387.59|8267.59|8386.58|8266.58|8387.59|8267.59|8386.32|8266.32|10
1654877280000|2022-06-10 16:08:00|8386.74|8266.74|8385.89|8265.89|8386.74|8266.74|8385.86|8265.86|10
1654877290000|2022-06-10 16:08:10|8385.42|8265.42|8383.94|8263.94|8385.42|8265.42|8383.94|8263.94|10
1654877300000|2022-06-10 16:08:20|8383.9|8263.9|8382.83|8262.83|8383.9|8263.9|8382.83|8262.83|10
1654877310000|2022-06-10 16:08:30|8382.52|8262.52|8381.59|8261.59|8382.52|8262.52|8381.59|8261.59|8
1654877320000|2022-06-10 16:08:40|8381.6|8261.6|8379.71|8259.71|8381.6|8261.6|8379.71|8259.71|9
1654877330000|2022-06-10 16:08:50|8379.59|8259.59|8379.58|8259.58|8379.87|8259.87|8379.53|8259.53|10
1654877340000|2022-06-10 16:09:00|8379.56|8259.56|8379.07|8259.07|8380.21|8260.21|8379.07|8259.07|10
1654877350000|2022-06-10 16:09:10|8379.16|8259.16|8378|8258|8379.16|8259.16|8377.68|8257.68|9
1654877360000|2022-06-10 16:09:20|8378.13|8258.13|8377.98|8257.98|8378.27|8258.27|8377.98|8257.98|10
1654877370000|2022-06-10 16:09:30|8378.04|8258.04|8377.62|8257.62|8378.04|8258.04|8377.52|8257.52|9
1654877380000|2022-06-10 16:09:40|8377.61|8257.61|8377.05|8257.05|8377.66|8257.66|8377.05|8257.05|8
1654877390000|2022-06-10 16:09:50|8376.88|8256.88|8374.27|8254.27|8376.88|8256.88|8374.12|8254.12|10
1654877400000|2022-06-10 16:10:00|8373.8|8253.8|8373.03|8253.03|8373.88|8253.88|8373.03|8253.03|9
1654877410000|2022-06-10 16:10:10|8373.09|8253.09|8372.11|8252.11|8373.09|8253.09|8372.08|8252.08|10
1654877420000|2022-06-10 16:10:20|8371.71|8251.71|8371.69|8251.69|8371.79|8251.79|8371.59|8251.59|9
1654877430000|2022-06-10 16:10:30|8371.57|8251.57|8371.65|8251.65|8371.87|8251.87|8371.46|8251.46|9
1654877440000|2022-06-10 16:10:40|8371.77|8251.77|8371.25|8251.25|8371.94|8251.94|8371.17|8251.17|9
1654877450000|2022-06-10 16:10:50|8371.29|8251.29|8369.67|8249.67|8371.31|8251.31|8369.57|8249.57|9
1654877460000|2022-06-10 16:11:00|8370.01|8250.01|8368.36|8248.36|8370.01|8250.01|8368.36|8248.36|9
1654877470000|2022-06-10 16:11:10|8368.1|8248.1|8367.6|8247.6|8368.25|8248.25|8367.39|8247.39|8
1654877480000|2022-06-10 16:11:20|8367.5|8247.5|8366.4|8246.4|8367.54|8247.54|8366.4|8246.4|10
1654877490000|2022-06-10 16:11:30|8366.12|8246.12|8363.16|8243.16|8366.12|8246.12|8363.16|8243.16|10
1654877500000|2022-06-10 16:11:40|8362.59|8242.59|8356.88|8236.88|8362.59|8242.59|8356.88|8236.88|10
1654877510000|2022-06-10 16:11:50|8355.14|8235.14|8354.29|8234.29|8355.5|8235.5|8354.29|8234.29|10
1654877520000|2022-06-10 16:12:00|8354.54|8234.54|8354.85|8234.85|8355.27|8235.27|8354.54|8234.54|10
1654877530000|2022-06-10 16:12:10|8354.72|8234.72|8354.98|8234.98|8354.98|8234.98|8354.57|8234.57|10
1654877540000|2022-06-10 16:12:20|8355.03|8235.03|8355.57|8235.57|8355.57|8235.57|8354.8|8234.8|9
1654877550000|2022-06-10 16:12:30|8355.88|8235.88|8356.22|8236.22|8356.3|8236.3|8355.36|8235.36|9
1654877560000|2022-06-10 16:12:40|8356.6|8236.6|8356.96|8236.96|8357.07|8237.07|8356.49|8236.49|9
1654877570000|2022-06-10 16:12:50|8356.91|8236.91|8356.82|8236.82|8357.14|8237.14|8356.72|8236.72|10
1654877580000|2022-06-10 16:13:00|8356.91|8236.91|8356.04|8236.04|8356.91|8236.91|8356.04|8236.04|9
1654877590000|2022-06-10 16:13:10|8355.9|8235.9|8353.44|8233.44|8355.9|8235.9|8353.44|8233.44|10
1654877600000|2022-06-10 16:13:20|8353.34|8233.34|8352.67|8232.67|8353.42|8233.42|8352.67|8232.67|10
1654877610000|2022-06-10 16:13:30|8352.54|8232.54|8351.02|8231.02|8352.54|8232.54|8351.02|8231.02|10
1654877620000|2022-06-10 16:13:40|8351.01|8231.01|8351.22|8231.22|8351.24|8231.24|8350.96|8230.96|9
1654877630000|2022-06-10 16:13:50|8351.51|8231.51|8352.11|8232.11|8352.16|8232.16|8351.49|8231.49|10
1654877640000|2022-06-10 16:14:00|8352.05|8232.05|8352.76|8232.76|8352.76|8232.76|8351.82|8231.82|9
1654877650000|2022-06-10 16:14:10|8352.88|8232.88|8353.33|8233.33|8353.33|8233.33|8352.82|8232.82|8
1654877660000|2022-06-10 16:14:20|8353.37|8233.37|8353.47|8233.47|8353.61|8233.61|8353.22|8233.22|10
1654877670000|2022-06-10 16:14:30|8353.54|8233.54|8350.33|8230.33|8353.54|8233.54|8350.25|8230.25|10
1654877680000|2022-06-10 16:14:40|8350.4|8230.4|8350.09|8230.09|8350.41|8230.41|8350.02|8230.02|10
1654877690000|2022-06-10 16:14:50|8350.04|8230.04|8348.26|8228.26|8350.19|8230.19|8348.26|8228.26|9
1654877700000|2022-06-10 16:15:00|8347.5|8227.5|8344.79|8224.79|8347.5|8227.5|8344.79|8224.79|10
1654877710000|2022-06-10 16:15:10|8344.8|8224.8|8346.49|8226.49|8346.49|8226.49|8344.77|8224.77|10
1654877720000|2022-06-10 16:15:20|8346.83|8226.83|8348.96|8228.96|8348.96|8228.96|8346.83|8226.83|9
1654877730000|2022-06-10 16:15:30|8349.44|8229.44|8350.65|8230.65|8350.65|8230.65|8349.44|8229.44|10
1654877740000|2022-06-10 16:15:40|8350.38|8230.38|8349.42|8229.42|8350.41|8230.41|8349.42|8229.42|10
1654877750000|2022-06-10 16:15:50|8349.44|8229.44|8348.58|8228.58|8349.44|8229.44|8348.49|8228.49|9
1654877760000|2022-06-10 16:16:00|8348.61|8228.61|8347.82|8227.82|8348.61|8228.61|8347.44|8227.44|10
1654877770000|2022-06-10 16:16:10|8347.55|8227.55|8348.98|8228.98|8349.02|8229.02|8347.55|8227.55|10
1654877780000|2022-06-10 16:16:20|8349.16|8229.16|8348.4|8228.4|8349.16|8229.16|8348.32|8228.32|10
1654877790000|2022-06-10 16:16:30|8348.43|8228.43|8348.41|8228.41|8348.57|8228.57|8348.03|8228.03|10
1654877800000|2022-06-10 16:16:40|8348.6|8228.6|8350.01|8230.01|8350.18|8230.18|8348.54|8228.54|10
1654877810000|2022-06-10 16:16:50|8350.09|8230.09|8348.96|8228.96|8350.5|8230.5|8348.81|8228.81|9
1654877820000|2022-06-10 16:17:00|8348.91|8228.91|8348.78|8228.78|8348.98|8228.98|8348.48|8228.48|9
1654877830000|2022-06-10 16:17:10|8348.73|8228.73|8348.71|8228.71|8348.88|8228.88|8348.67|8228.67|9
1654877840000|2022-06-10 16:17:20|8348.63|8228.63|8349.61|8229.61|8349.61|8229.61|8348.56|8228.56|10
1654877850000|2022-06-10 16:17:30|8349.68|8229.68|8349.13|8229.13|8349.89|8229.89|8349.13|8229.13|10
1654877860000|2022-06-10 16:17:40|8348.64|8228.64|8349.04|8229.04|8349.04|8229.04|8348.51|8228.51|8
1654877870000|2022-06-10 16:17:50|8348.82|8228.82|8349.42|8229.42|8349.75|8229.75|8348.82|8228.82|10
1654877880000|2022-06-10 16:18:00|8349.38|8229.38|8348.91|8228.91|8349.45|8229.45|8348.91|8228.91|8
1654877890000|2022-06-10 16:18:10|8348.76|8228.76|8347.59|8227.59|8348.76|8228.76|8347.59|8227.59|10
1654877900000|2022-06-10 16:18:20|8347.44|8227.44|8346.83|8226.83|8347.44|8227.44|8346.7|8226.7|10
1654877910000|2022-06-10 16:18:30|8346.87|8226.87|8347.55|8227.55|8347.55|8227.55|8346.87|8226.87|9
1654877920000|2022-06-10 16:18:40|8347.67|8227.67|8347.17|8227.17|8347.74|8227.74|8347.14|8227.14|9
1654877930000|2022-06-10 16:18:50|8347.08|8227.08|8344.97|8224.97|8347.08|8227.08|8344.97|8224.97|10
1654877940000|2022-06-10 16:19:00|8344.89|8224.89|8342.71|8222.71|8344.9|8224.9|8342.71|8222.71|8
1654877950000|2022-06-10 16:19:10|8342.68|8222.68|8340.92|8220.92|8342.68|8222.68|8340.92|8220.92|10
1654877960000|2022-06-10 16:19:20|8340.9|8220.9|8341.64|8221.64|8341.64|8221.64|8340.9|8220.9|10
1654877970000|2022-06-10 16:19:30|8341.73|8221.73|8342.73|8222.73|8342.81|8222.81|8341.73|8221.73|10
1654877980000|2022-06-10 16:19:40|8342.74|8222.74|8344.13|8224.13|8344.13|8224.13|8342.54|8222.54|10
1654877990000|2022-06-10 16:19:50|8344.59|8224.59|8345.11|8225.11|8345.11|8225.11|8344.58|8224.58|9
1654878000000|2022-06-10 16:20:00|8345.45|8225.45|8347.76|8227.76|8347.76|8227.76|8345.45|8225.45|10
1654878010000|2022-06-10 16:20:10|8348.12|8228.12|8352.88|8232.88|8352.88|8232.88|8348.12|8228.12|10
1654878020000|2022-06-10 16:20:20|8352.91|8232.91|8356.48|8236.48|8356.48|8236.48|8352.91|8232.91|10
1654878030000|2022-06-10 16:20:30|8356.37|8236.37|8358.28|8238.28|8358.28|8238.28|8356.37|8236.37|10
1654878040000|2022-06-10 16:20:40|8358.3|8238.3|8362.4|8242.4|8362.41|8242.41|8358.3|8238.3|10
1654878050000|2022-06-10 16:20:50|8362.75|8242.75|8362.11|8242.11|8362.97|8242.97|8362.11|8242.11|9
1654878060000|2022-06-10 16:21:00|8362.2|8242.2|8361|8241|8362.2|8242.2|8361|8241|10
1654878070000|2022-06-10 16:21:10|8360.48|8240.48|8361.55|8241.55|8361.55|8241.55|8360.26|8240.26|9
1654878080000|2022-06-10 16:21:20|8361.76|8241.76|8361.71|8241.71|8361.9|8241.9|8361.17|8241.17|10
1654878090000|2022-06-10 16:21:30|8361.64|8241.64|8361.95|8241.95|8362.2|8242.2|8361.52|8241.52|9
1654878100000|2022-06-10 16:21:40|8362.2|8242.2|8362.47|8242.47|8362.59|8242.59|8361.95|8241.95|10
1654878110000|2022-06-10 16:21:50|8362.57|8242.57|8359.29|8239.29|8362.57|8242.57|8359.29|8239.29|10
1654878120000|2022-06-10 16:22:00|8359.05|8239.05|8356.78|8236.78|8359.29|8239.29|8356.44|8236.44|10
1654878130000|2022-06-10 16:22:10|8356.77|8236.77|8356.42|8236.42|8356.77|8236.77|8356.12|8236.12|8
1654878140000|2022-06-10 16:22:20|8356.6|8236.6|8355.97|8235.97|8356.6|8236.6|8355.85|8235.85|9
1654878150000|2022-06-10 16:22:30|8355.88|8235.88|8355.45|8235.45|8355.96|8235.96|8355.28|8235.28|10
1654878160000|2022-06-10 16:22:40|8355.65|8235.65|8355.05|8235.05|8355.8|8235.8|8355.05|8235.05|8
1654878170000|2022-06-10 16:22:50|8355.07|8235.07|8354.16|8234.16|8355.07|8235.07|8354.16|8234.16|10
1654878180000|2022-06-10 16:23:00|8353.57|8233.57|8354|8234|8354.19|8234.19|8353.37|8233.37|10
1654878190000|2022-06-10 16:23:10|8353.76|8233.76|8353.91|8233.91|8354.1|8234.1|8353.36|8233.36|10
1654878200000|2022-06-10 16:23:20|8353.81|8233.81|8354.42|8234.42|8354.69|8234.69|8353.81|8233.81|10
1654878210000|2022-06-10 16:23:30|8354.52|8234.52|8354.56|8234.56|8354.65|8234.65|8354.46|8234.46|9
1654878220000|2022-06-10 16:23:40|8354.53|8234.53|8354.13|8234.13|8354.92|8234.92|8354.13|8234.13|9
1654878230000|2022-06-10 16:23:50|8354.3|8234.3|8353.66|8233.66|8354.3|8234.3|8353.57|8233.57|10
1654878240000|2022-06-10 16:24:00|8353.69|8233.69|8351.43|8231.43|8353.69|8233.69|8351.43|8231.43|10
1654878250000|2022-06-10 16:24:10|8350.89|8230.89|8348.05|8228.05|8350.89|8230.89|8348.05|8228.05|10
1654878260000|2022-06-10 16:24:20|8348.13|8228.13|8345.26|8225.26|8348.13|8228.13|8345.26|8225.26|10
1654878270000|2022-06-10 16:24:30|8344.97|8224.97|8342.83|8222.83|8344.97|8224.97|8342.83|8222.83|9
1654878280000|2022-06-10 16:24:40|8342.86|8222.86|8340.06|8220.06|8342.86|8222.86|8340.06|8220.06|10
1654878290000|2022-06-10 16:24:50|8339.84|8219.84|8338.05|8218.05|8339.84|8219.84|8338.05|8218.05|10
1654878300000|2022-06-10 16:25:00|8338.17|8218.17|8337.76|8217.76|8338.28|8218.28|8337.56|8217.56|10
1654878310000|2022-06-10 16:25:10|8337.65|8217.65|8336.4|8216.4|8338.36|8218.36|8336.4|8216.4|9
1654878320000|2022-06-10 16:25:20|8336.41|8216.41|8336.17|8216.17|8336.68|8216.68|8336.02|8216.02|10
1654878330000|2022-06-10 16:25:30|8336.21|8216.21|8334.64|8214.64|8336.21|8216.21|8334.64|8214.64|9
1654878340000|2022-06-10 16:25:40|8334.59|8214.59|8333.07|8213.07|8334.59|8214.59|8333.07|8213.07|10
1654878350000|2022-06-10 16:25:50|8333.11|8213.11|8332.88|8212.88|8333.11|8213.11|8332.07|8212.07|10
1654878360000|2022-06-10 16:26:00|8332.94|8212.94|8330.47|8210.47|8332.94|8212.94|8330.47|8210.47|10
1654878370000|2022-06-10 16:26:10|8330.28|8210.28|8327.33|8207.33|8330.28|8210.28|8327.33|8207.33|10
1654878380000|2022-06-10 16:26:20|8327.03|8207.03|8324.58|8204.58|8327.03|8207.03|8324.25|8204.25|10
1654878390000|2022-06-10 16:26:30|8324.65|8204.65|8321.55|8201.55|8324.65|8204.65|8321.55|8201.55|10
1654878400000|2022-06-10 16:26:40|8321.42|8201.42|8322.33|8202.33|8322.33|8202.33|8320.38|8200.38|10
1654878410000|2022-06-10 16:26:50|8322.5|8202.5|8325.79|8205.79|8326.32|8206.32|8322.5|8202.5|10
1654878420000|2022-06-10 16:27:00|8326.89|8206.89|8327.55|8207.55|8327.55|8207.55|8326.22|8206.22|10
1654878430000|2022-06-10 16:27:10|8326.45|8206.45|8324.45|8204.45|8326.89|8206.89|8324.22|8204.22|10
1654878440000|2022-06-10 16:27:20|8324.01|8204.01|8321.95|8201.95|8324.01|8204.01|8321.95|8201.95|10
1654878450000|2022-06-10 16:27:30|8321.61|8201.61|8319.54|8199.54|8321.63|8201.63|8319.54|8199.54|10
1654878460000|2022-06-10 16:27:40|8319.55|8199.55|8318.96|8198.96|8319.56|8199.56|8318.85|8198.85|10
1654878470000|2022-06-10 16:27:50|8319.14|8199.14|8315.3|8195.3|8319.14|8199.14|8315.3|8195.3|10
1654878480000|2022-06-10 16:28:00|8315.78|8195.78|8308.42|8188.42|8315.78|8195.78|8308.42|8188.42|9
1654878490000|2022-06-10 16:28:10|8307.44|8187.44|8266.57|8146.57|8307.44|8187.44|8266.57|8146.57|10
1654878500000|2022-06-10 16:28:20|8267.1|8147.1|8269.46|8149.46|8275.74|8155.74|8265.16|8145.16|10
1654878510000|2022-06-10 16:28:30|8266.32|8146.32|8250.54|8130.54|8266.32|8146.32|8250.54|8130.54|10
1654878520000|2022-06-10 16:28:40|8249.93|8129.93|8239.05|8119.05|8251.08|8131.08|8239.05|8119.05|10
1654878530000|2022-06-10 16:28:50|8236.12|8116.12|8220.8|8100.8|8236.12|8116.12|8220.79|8100.79|10
1654878540000|2022-06-10 16:29:00|8222.25|8102.25|8204.58|8084.58|8222.31|8102.31|8204.58|8084.58|10
1654878550000|2022-06-10 16:29:10|8202.64|8082.64|8197.16|8077.16|8202.64|8082.64|8197.16|8077.16|10
1654878560000|2022-06-10 16:29:20|8199.16|8079.16|8207.78|8087.78|8207.78|8087.78|8199.16|8079.16|10
1654878570000|2022-06-10 16:29:30|8205.81|8085.81|8197.6|8077.6|8205.81|8085.81|8196.62|8076.62|10
1654878580000|2022-06-10 16:29:40|8198.4|8078.4|8201.47|8081.47|8201.5|8081.5|8197.99|8077.99|10
1654878590000|2022-06-10 16:29:50|8202.42|8082.42|8203.62|8083.62|8204.08|8084.08|8201.52|8081.52|10
1654878600000|2022-06-10 16:30:00|8202.71|8082.71|8204.84|8084.84|8204.84|8084.84|8199.18|8079.18|10
1654878610000|2022-06-10 16:30:10|8205.27|8085.27|8211.03|8091.03|8211.03|8091.03|8202.3|8082.3|10
1654878620000|2022-06-10 16:30:20|8211.73|8091.73|8218.14|8098.14|8218.14|8098.14|8211.73|8091.73|10
1654878630000|2022-06-10 16:30:30|8218.73|8098.73|8222.2|8102.2|8222.2|8102.2|8218.73|8098.73|10
1654878640000|2022-06-10 16:30:40|8223.94|8103.94|8227.87|8107.87|8227.87|8107.87|8223.81|8103.81|10
1654878650000|2022-06-10 16:30:50|8228.58|8108.58|8230.72|8110.72|8231.74|8111.74|8228.58|8108.58|10
1654878660000|2022-06-10 16:31:00|8231.26|8111.26|8231.92|8111.92|8232.47|8112.47|8231.01|8111.01|10
1654878670000|2022-06-10 16:31:10|8231.04|8111.04|8232.31|8112.31|8232.93|8112.93|8229.95|8109.95|10
1654878680000|2022-06-10 16:31:20|8234.38|8114.38|8237.09|8117.09|8237.09|8117.09|8234.27|8114.27|10
1654878690000|2022-06-10 16:31:30|8237.24|8117.24|8240.77|8120.77|8241.34|8121.34|8237.24|8117.24|10
1654878700000|2022-06-10 16:31:40|8245.03|8125.03|8252.57|8132.57|8252.57|8132.57|8245.03|8125.03|10
1654878710000|2022-06-10 16:31:50|8251.44|8131.44|8257.7|8137.7|8257.7|8137.7|8251.44|8131.44|10
1654878720000|2022-06-10 16:32:00|8258.41|8138.41|8262.71|8142.71|8262.71|8142.71|8258.41|8138.41|10
1654878730000|2022-06-10 16:32:10|8263.57|8143.57|8263.12|8143.12|8263.57|8143.57|8262.31|8142.31|10
1654878740000|2022-06-10 16:32:20|8262.69|8142.69|8255.72|8135.72|8262.69|8142.69|8255.72|8135.72|9
1654878750000|2022-06-10 16:32:30|8255.68|8135.68|8253.59|8133.59|8255.92|8135.92|8253.59|8133.59|10
1654878760000|2022-06-10 16:32:40|8254.12|8134.12|8246.22|8126.22|8254.12|8134.12|8246.22|8126.22|10
1654878770000|2022-06-10 16:32:50|8245.47|8125.47|8237.88|8117.88|8245.47|8125.47|8237.88|8117.88|10
1654878780000|2022-06-10 16:33:00|8237.86|8117.86|8236.51|8116.51|8237.9|8117.9|8234.47|8114.47|10
1654878790000|2022-06-10 16:33:10|8236.45|8116.45|8234.62|8114.62|8237.97|8117.97|8234.62|8114.62|10
1654878800000|2022-06-10 16:33:20|8233.17|8113.17|8228.71|8108.71|8233.17|8113.17|8228.71|8108.71|10
1654878810000|2022-06-10 16:33:30|8228.01|8108.01|8227.23|8107.23|8228.01|8108.01|8225.47|8105.47|10
1654878820000|2022-06-10 16:33:40|8227.3|8107.3|8228.52|8108.52|8229.27|8109.27|8227.3|8107.3|10
1654878830000|2022-06-10 16:33:50|8228.22|8108.22|8228.88|8108.88|8229.23|8109.23|8228.17|8108.17|9
1654878840000|2022-06-10 16:34:00|8228.99|8108.99|8228.06|8108.06|8229.88|8109.88|8228.06|8108.06|10
1654878850000|2022-06-10 16:34:10|8227.97|8107.97|8223.1|8103.1|8229.04|8109.04|8223.1|8103.1|10
1654878860000|2022-06-10 16:34:20|8223.24|8103.24|8221.89|8101.89|8223.38|8103.38|8221.89|8101.89|10
1654878870000|2022-06-10 16:34:30|8221.86|8101.86|8214.36|8094.36|8221.86|8101.86|8214.36|8094.36|10
1654878880000|2022-06-10 16:34:40|8214.35|8094.35|8215.04|8095.04|8215.04|8095.04|8212.44|8092.44|10
1654878890000|2022-06-10 16:34:50|8216.07|8096.07|8215.91|8095.91|8216.46|8096.46|8215.51|8095.51|9
1654878900000|2022-06-10 16:35:00|8216.08|8096.08|8214.21|8094.21|8216.08|8096.08|8213.63|8093.63|10
1654878910000|2022-06-10 16:35:10|8215.85|8095.85|8215.9|8095.9|8216.43|8096.43|8213.98|8093.98|10
1654878920000|2022-06-10 16:35:20|8215.32|8095.32|8214.97|8094.97|8215.4|8095.4|8214.27|8094.27|10
1654878930000|2022-06-10 16:35:30|8215.16|8095.16|8213.43|8093.43|8215.16|8095.16|8213.21|8093.21|10
1654878940000|2022-06-10 16:35:40|8214.25|8094.25|8216.08|8096.08|8216.08|8096.08|8213.62|8093.62|9
1654878950000|2022-06-10 16:35:50|8217.01|8097.01|8220.04|8100.04|8220.04|8100.04|8217.01|8097.01|10
1654878960000|2022-06-10 16:36:00|8220.31|8100.31|8221.61|8101.61|8221.61|8101.61|8220.31|8100.31|10
1654878970000|2022-06-10 16:36:10|8221.95|8101.95|8220.28|8100.28|8222.29|8102.29|8220.28|8100.28|10
1654878980000|2022-06-10 16:36:20|8222.27|8102.27|8220.63|8100.63|8222.48|8102.48|8219.35|8099.35|10
1654878990000|2022-06-10 16:36:30|8220.86|8100.86|8221.33|8101.33|8221.52|8101.52|8220.84|8100.84|10
1654879000000|2022-06-10 16:36:40|8221.55|8101.55|8221.05|8101.05|8222.11|8102.11|8220.17|8100.17|10
1654879010000|2022-06-10 16:36:50|8221.87|8101.87|8221.96|8101.96|8222.35|8102.35|8221.32|8101.32|10
1654879020000|2022-06-10 16:37:00|8222.23|8102.23|8221.18|8101.18|8222.45|8102.45|8221.18|8101.18|10
1654879030000|2022-06-10 16:37:10|8221.19|8101.19|8218.39|8098.39|8221.19|8101.19|8218.39|8098.39|9
1654879040000|2022-06-10 16:37:20|8218.47|8098.47|8215.89|8095.89|8218.95|8098.95|8215.89|8095.89|10
1654879050000|2022-06-10 16:37:30|8215.83|8095.83|8210.45|8090.45|8215.89|8095.89|8210.45|8090.45|10
1654879060000|2022-06-10 16:37:40|8210.01|8090.01|8209.19|8089.19|8210.01|8090.01|8209.06|8089.06|10
1654879070000|2022-06-10 16:37:50|8208.96|8088.96|8206.44|8086.44|8209.15|8089.15|8206|8086|10
1654879080000|2022-06-10 16:38:00|8206.2|8086.2|8204.59|8084.59|8206.2|8086.2|8204.05|8084.05|10
1654879090000|2022-06-10 16:38:10|8204.24|8084.24|8205.43|8085.43|8205.43|8085.43|8203.68|8083.68|10
1654879100000|2022-06-10 16:38:20|8205.45|8085.45|8209.84|8089.84|8209.84|8089.84|8205.45|8085.45|10
1654879110000|2022-06-10 16:38:30|8209.67|8089.67|8209.58|8089.58|8209.7|8089.7|8208.57|8088.57|10
1654879120000|2022-06-10 16:38:40|8209.72|8089.72|8209.42|8089.42|8210.2|8090.2|8209.38|8089.38|9
1654879130000|2022-06-10 16:38:50|8209.33|8089.33|8211.12|8091.12|8211.3|8091.3|8209.33|8089.33|10
1654879140000|2022-06-10 16:39:00|8211.45|8091.45|8210.44|8090.44|8211.45|8091.45|8210.37|8090.37|10
1654879150000|2022-06-10 16:39:10|8210.36|8090.36|8207.26|8087.26|8210.36|8090.36|8207.26|8087.26|10
1654879160000|2022-06-10 16:39:20|8207.69|8087.69|8206.45|8086.45|8207.71|8087.71|8206.45|8086.45|10
1654879170000|2022-06-10 16:39:30|8206.26|8086.26|8204.34|8084.34|8206.87|8086.87|8204.34|8084.34|10
1654879180000|2022-06-10 16:39:40|8203.37|8083.37|8199.6|8079.6|8203.37|8083.37|8199.6|8079.6|10
1654879190000|2022-06-10 16:39:50|8199.03|8079.03|8193.08|8073.08|8199.03|8079.03|8193.08|8073.08|10
1654879200000|2022-06-10 16:40:00|8191.47|8071.47|8190.57|8070.57|8191.47|8071.47|8189.97|8069.97|10
1654879210000|2022-06-10 16:40:10|8190.85|8070.85|8191.8|8071.8|8191.8|8071.8|8190.85|8070.85|10
1654879220000|2022-06-10 16:40:20|8191.67|8071.67|8192.87|8072.87|8193.02|8073.02|8191.2|8071.2|10
1654879230000|2022-06-10 16:40:30|8194.07|8074.07|8192.64|8072.64|8194.24|8074.24|8192.64|8072.64|9
1654879240000|2022-06-10 16:40:40|8192.08|8072.08|8188.75|8068.75|8192.08|8072.08|8188.75|8068.75|10
1654879250000|2022-06-10 16:40:50|8188.56|8068.56|8182.42|8062.42|8188.56|8068.56|8182.2|8062.2|10
1654879260000|2022-06-10 16:41:00|8181.48|8061.48|8181.95|8061.95|8182.26|8062.26|8181.22|8061.22|10
1654879270000|2022-06-10 16:41:10|8182|8062|8183.73|8063.73|8183.73|8063.73|8180.64|8060.64|10
1654879280000|2022-06-10 16:41:20|8184.29|8064.29|8184.51|8064.51|8185.31|8065.31|8184.18|8064.18|10
1654879290000|2022-06-10 16:41:30|8183.59|8063.59|8186.19|8066.19|8186.19|8066.19|8183.56|8063.56|10
1654879300000|2022-06-10 16:41:40|8186.37|8066.37|8187.6|8067.6|8187.6|8067.6|8186.37|8066.37|10
1654879310000|2022-06-10 16:41:50|8189.09|8069.09|8190.94|8070.94|8190.94|8070.94|8188.5|8068.5|10
1654879320000|2022-06-10 16:42:00|8190.56|8070.56|8193.93|8073.93|8193.93|8073.93|8190.36|8070.36|10
1654879330000|2022-06-10 16:42:10|8195.23|8075.23|8202.59|8082.59|8202.59|8082.59|8195.23|8075.23|10
1654879340000|2022-06-10 16:42:20|8203.16|8083.16|8207.6|8087.6|8207.6|8087.6|8203.16|8083.16|10
1654879350000|2022-06-10 16:42:30|8207.67|8087.67|8210.41|8090.41|8210.45|8090.45|8207.67|8087.67|10
1654879360000|2022-06-10 16:42:40|8209.71|8089.71|8208.76|8088.76|8210.27|8090.27|8208.74|8088.74|10
1654879370000|2022-06-10 16:42:50|8208.71|8088.71|8209.25|8089.25|8209.72|8089.72|8208.23|8088.23|10
1654879380000|2022-06-10 16:43:00|8209.38|8089.38|8211.63|8091.63|8211.63|8091.63|8209.08|8089.08|10
1654879390000|2022-06-10 16:43:10|8211.9|8091.9|8211.95|8091.95|8212.41|8092.41|8211.9|8091.9|10
1654879400000|2022-06-10 16:43:20|8212.12|8092.12|8213.72|8093.72|8213.83|8093.83|8212.12|8092.12|10
1654879410000|2022-06-10 16:43:30|8213.4|8093.4|8214.13|8094.13|8214.69|8094.69|8213.4|8093.4|10
1654879420000|2022-06-10 16:43:40|8215.05|8095.05|8214.83|8094.83|8215.05|8095.05|8214.58|8094.58|10
1654879430000|2022-06-10 16:43:50|8214.93|8094.93|8216.52|8096.52|8217.25|8097.25|8214.85|8094.85|10
1654879440000|2022-06-10 16:44:00|8216.27|8096.27|8216.72|8096.72|8217.39|8097.39|8216.27|8096.27|10
1654879450000|2022-06-10 16:44:10|8216.84|8096.84|8218.43|8098.43|8218.43|8098.43|8216.72|8096.72|9
1654879460000|2022-06-10 16:44:20|8218.52|8098.52|8220.32|8100.32|8220.32|8100.32|8218.52|8098.52|9
1654879470000|2022-06-10 16:44:30|8220.49|8100.49|8222.93|8102.93|8223.12|8103.12|8220.2|8100.2|10
1654879480000|2022-06-10 16:44:40|8223.01|8103.01|8220.68|8100.68|8223.51|8103.51|8220.68|8100.68|10
1654879490000|2022-06-10 16:44:50|8219.86|8099.86|8217.64|8097.64|8219.86|8099.86|8217.64|8097.64|9
1654879500000|2022-06-10 16:45:00|8217.32|8097.32|8217.77|8097.77|8218.63|8098.63|8217.32|8097.32|9
1654879510000|2022-06-10 16:45:10|8217.82|8097.82|8217.75|8097.75|8217.82|8097.82|8217.09|8097.09|10
1654879520000|2022-06-10 16:45:20|8217.88|8097.88|8215.86|8095.86|8218.13|8098.13|8215.86|8095.86|10
1654879530000|2022-06-10 16:45:30|8215.59|8095.59|8214.93|8094.93|8215.59|8095.59|8213.51|8093.51|10
1654879540000|2022-06-10 16:45:40|8215.11|8095.11|8214.84|8094.84|8216.21|8096.21|8214.52|8094.52|10
1654879550000|2022-06-10 16:45:50|8215.32|8095.32|8215.41|8095.41|8215.77|8095.77|8214.9|8094.9|10
1654879560000|2022-06-10 16:46:00|8215.37|8095.37|8217.22|8097.22|8217.22|8097.22|8215.37|8095.37|10
1654879570000|2022-06-10 16:46:10|8216.9|8096.9|8216.71|8096.71|8217.73|8097.73|8216.71|8096.71|9
1654879580000|2022-06-10 16:46:20|8216.61|8096.61|8215.34|8095.34|8216.61|8096.61|8215.05|8095.05|10
1654879590000|2022-06-10 16:46:30|8215.35|8095.35|8214.88|8094.88|8215.35|8095.35|8214|8094|10
1654879600000|2022-06-10 16:46:40|8215.06|8095.06|8213.97|8093.97|8215.68|8095.68|8213.97|8093.97|10
1654879610000|2022-06-10 16:46:50|8213.45|8093.45|8211.09|8091.09|8213.45|8093.45|8211.09|8091.09|10
1654879620000|2022-06-10 16:47:00|8210.33|8090.33|8203.09|8083.09|8210.33|8090.33|8203.09|8083.09|10
1654879630000|2022-06-10 16:47:10|8202.77|8082.77|8201.72|8081.72|8202.95|8082.95|8200.88|8080.88|10
1654879640000|2022-06-10 16:47:20|8200.63|8080.63|8203.15|8083.15|8203.32|8083.32|8200.63|8080.63|10
1654879650000|2022-06-10 16:47:30|8203.45|8083.45|8203.61|8083.61|8203.83|8083.83|8203.27|8083.27|10
1654879660000|2022-06-10 16:47:40|8204.43|8084.43|8203.64|8083.64|8204.43|8084.43|8203.46|8083.46|10
1654879670000|2022-06-10 16:47:50|8204.38|8084.38|8204.06|8084.06|8204.44|8084.44|8203.54|8083.54|9
1654879680000|2022-06-10 16:48:00|8203.03|8083.03|8203.3|8083.3|8203.59|8083.59|8203.03|8083.03|10
1654879690000|2022-06-10 16:48:10|8203.31|8083.31|8202.89|8082.89|8203.49|8083.49|8202.29|8082.29|10
1654879700000|2022-06-10 16:48:20|8202.91|8082.91|8202.24|8082.24|8203.07|8083.07|8202.24|8082.24|10
1654879710000|2022-06-10 16:48:30|8202.05|8082.05|8202.91|8082.91|8202.91|8082.91|8202.05|8082.05|9
1654879720000|2022-06-10 16:48:40|8202.43|8082.43|8205.42|8085.42|8205.42|8085.42|8202.43|8082.43|10
1654879730000|2022-06-10 16:48:50|8206.23|8086.23|8208.04|8088.04|8208.05|8088.05|8206.23|8086.23|10
1654879740000|2022-06-10 16:49:00|8208.07|8088.07|8211|8091|8211.17|8091.17|8208.07|8088.07|9
1654879750000|2022-06-10 16:49:10|8211.2|8091.2|8213.8|8093.8|8213.8|8093.8|8211.2|8091.2|10
1654879760000|2022-06-10 16:49:20|8213.91|8093.91|8214.26|8094.26|8214.26|8094.26|8213.51|8093.51|10
1654879770000|2022-06-10 16:49:30|8214.53|8094.53|8214.45|8094.45|8215.24|8095.24|8214.45|8094.45|10
1654879780000|2022-06-10 16:49:40|8213.72|8093.72|8213.78|8093.78|8214.41|8094.41|8213.54|8093.54|10
1654879790000|2022-06-10 16:49:50|8213.44|8093.44|8212.04|8092.04|8213.85|8093.85|8212.04|8092.04|10
1654879800000|2022-06-10 16:50:00|8212.1|8092.1|8209.94|8089.94|8212.1|8092.1|8209.43|8089.43|10
1654879810000|2022-06-10 16:50:10|8209.53|8089.53|8206.25|8086.25|8209.53|8089.53|8205.68|8085.68|10
1654879820000|2022-06-10 16:50:20|8206.53|8086.53|8204.57|8084.57|8206.53|8086.53|8204.16|8084.16|10
1654879830000|2022-06-10 16:50:30|8204.34|8084.34|8201.94|8081.94|8204.34|8084.34|8201.91|8081.91|10
1654879840000|2022-06-10 16:50:40|8201.85|8081.85|8200.98|8080.98|8201.95|8081.95|8200.98|8080.98|10
1654879850000|2022-06-10 16:50:50|8201.01|8081.01|8200.79|8080.79|8201.47|8081.47|8200.79|8080.79|10
1654879860000|2022-06-10 16:51:00|8201.51|8081.51|8200.01|8080.01|8201.51|8081.51|8199.9|8079.9|10
1654879870000|2022-06-10 16:51:10|8199.95|8079.95|8199.56|8079.56|8200.68|8080.68|8199.56|8079.56|10
1654879880000|2022-06-10 16:51:20|8199.44|8079.44|8195.65|8075.65|8199.87|8079.87|8195.65|8075.65|10
1654879890000|2022-06-10 16:51:30|8195.22|8075.22|8190.63|8070.63|8195.78|8075.78|8190.63|8070.63|10
1654879900000|2022-06-10 16:51:40|8190.61|8070.61|8188.25|8068.25|8190.61|8070.61|8187.95|8067.95|10
1654879910000|2022-06-10 16:51:50|8186.79|8066.79|8183.73|8063.73|8187.25|8067.25|8183.73|8063.73|10
1654879920000|2022-06-10 16:52:00|8183.34|8063.34|8187.91|8067.91|8187.91|8067.91|8183.34|8063.34|10
1654879930000|2022-06-10 16:52:10|8188.43|8068.43|8186.24|8066.24|8188.43|8068.43|8186.24|8066.24|10
1654879940000|2022-06-10 16:52:20|8187.11|8067.11|8184.64|8064.64|8187.11|8067.11|8183.33|8063.33|10
1654879950000|2022-06-10 16:52:30|8184.65|8064.65|8184.14|8064.14|8184.65|8064.65|8183.54|8063.54|10
1654879960000|2022-06-10 16:52:40|8183.78|8063.78|8185.71|8065.71|8185.71|8065.71|8183.44|8063.44|10
1654879970000|2022-06-10 16:52:50|8186.18|8066.18|8187.47|8067.47|8188.55|8068.55|8185.73|8065.73|10
1654879980000|2022-06-10 16:53:00|8188.15|8068.15|8192.21|8072.21|8192.21|8072.21|8188.15|8068.15|8
1654879990000|2022-06-10 16:53:10|8194.6|8074.6|8201.06|8081.06|8203.02|8083.02|8194.6|8074.6|10
1654880000000|2022-06-10 16:53:20|8200.93|8080.93|8203.18|8083.18|8203.19|8083.19|8200.93|8080.93|10
1654880010000|2022-06-10 16:53:30|8203.14|8083.14|8204.2|8084.2|8204.2|8084.2|8203.14|8083.14|9
1654880020000|2022-06-10 16:53:40|8205.41|8085.41|8206.91|8086.91|8207.6|8087.6|8205.41|8085.41|10
1654880030000|2022-06-10 16:53:50|8207.31|8087.31|8209.62|8089.62|8209.62|8089.62|8207.31|8087.31|10
1654880040000|2022-06-10 16:54:00|8209.51|8089.51|8210.68|8090.68|8210.68|8090.68|8209.34|8089.34|8
1654880050000|2022-06-10 16:54:10|8210.88|8090.88|8212.09|8092.09|8212.09|8092.09|8210.88|8090.88|10
1654880060000|2022-06-10 16:54:20|8212.2|8092.2|8215.51|8095.51|8215.63|8095.63|8212.2|8092.2|10
1654880070000|2022-06-10 16:54:30|8216.02|8096.02|8218.89|8098.89|8218.89|8098.89|8216.02|8096.02|10
1654880080000|2022-06-10 16:54:40|8219.4|8099.4|8221.64|8101.64|8221.64|8101.64|8219.4|8099.4|10
1654880090000|2022-06-10 16:54:50|8221.86|8101.86|8222.06|8102.06|8222.32|8102.32|8220.86|8100.86|10
1654880100000|2022-06-10 16:55:00|8221.9|8101.9|8226.5|8106.5|8226.5|8106.5|8221.9|8101.9|10
1654880110000|2022-06-10 16:55:10|8227.61|8107.61|8227.66|8107.66|8228.33|8108.33|8227.41|8107.41|9
1654880120000|2022-06-10 16:55:20|8227.39|8107.39|8227.27|8107.27|8227.61|8107.61|8227.17|8107.17|9
1654880130000|2022-06-10 16:55:30|8227.07|8107.07|8226.6|8106.6|8227.07|8107.07|8225.7|8105.7|10
1654880140000|2022-06-10 16:55:40|8225.89|8105.89|8227.57|8107.57|8227.57|8107.57|8225.89|8105.89|10
1654880150000|2022-06-10 16:55:50|8227.24|8107.24|8227.57|8107.57|8228.1|8108.1|8226.38|8106.38|10
1654880160000|2022-06-10 16:56:00|8225.94|8105.94|8225.77|8105.77|8226.97|8106.97|8224.25|8104.25|10
1654880170000|2022-06-10 16:56:10|8225.32|8105.32|8221.65|8101.65|8225.32|8105.32|8221.65|8101.65|10
1654880180000|2022-06-10 16:56:20|8221.69|8101.69|8218.82|8098.82|8221.69|8101.69|8217.17|8097.17|10
1654880190000|2022-06-10 16:56:30|8217.23|8097.23|8214.25|8094.25|8217.23|8097.23|8213.38|8093.38|10
1654880200000|2022-06-10 16:56:40|8213.9|8093.9|8213.87|8093.87|8214.57|8094.57|8213.87|8093.87|10
1654880210000|2022-06-10 16:56:50|8214.85|8094.85|8215.34|8095.34|8215.56|8095.56|8214.64|8094.64|10
1654880220000|2022-06-10 16:57:00|8214.62|8094.62|8214.23|8094.23|8215.27|8095.27|8214.23|8094.23|10
1654880230000|2022-06-10 16:57:10|8213.89|8093.89|8215.16|8095.16|8215.16|8095.16|8213.89|8093.89|10
1654880240000|2022-06-10 16:57:20|8215.46|8095.46|8218.53|8098.53|8219.22|8099.22|8215.46|8095.46|10
1654880250000|2022-06-10 16:57:30|8218.54|8098.54|8224.18|8104.18|8224.29|8104.29|8218.54|8098.54|10
1654880260000|2022-06-10 16:57:40|8224.84|8104.84|8227.63|8107.63|8227.63|8107.63|8224.84|8104.84|10
1654880270000|2022-06-10 16:57:50|8226.88|8106.88|8229.18|8109.18|8229.57|8109.57|8226.88|8106.88|9
1654880280000|2022-06-10 16:58:00|8230|8110|8233.93|8113.93|8233.93|8113.93|8230|8110|10
1654880290000|2022-06-10 16:58:10|8233.68|8113.68|8232.05|8112.05|8233.85|8113.85|8231.88|8111.88|10
1654880300000|2022-06-10 16:58:20|8232.88|8112.88|8236.53|8116.53|8236.53|8116.53|8232.88|8112.88|10
1654880310000|2022-06-10 16:58:30|8237.18|8117.18|8240.66|8120.66|8240.66|8120.66|8237.18|8117.18|10
1654880320000|2022-06-10 16:58:40|8240.61|8120.61|8245.38|8125.38|8245.38|8125.38|8240.61|8120.61|9
1654880330000|2022-06-10 16:58:50|8244.86|8124.86|8239.28|8119.28|8244.86|8124.86|8237.45|8117.45|10
1654880340000|2022-06-10 16:59:00|8236.43|8116.43|8234.9|8114.9|8239.18|8119.18|8234.9|8114.9|9
1654880350000|2022-06-10 16:59:10|8234.64|8114.64|8237.22|8117.22|8237.22|8117.22|8234.61|8114.61|10
1654880360000|2022-06-10 16:59:20|8237.14|8117.14|8238.28|8118.28|8238.28|8118.28|8237.02|8117.02|10
1654880370000|2022-06-10 16:59:30|8238.38|8118.38|8236.42|8116.42|8238.38|8118.38|8236.42|8116.42|10
1654880380000|2022-06-10 16:59:40|8235.95|8115.95|8234.37|8114.37|8235.95|8115.95|8234.36|8114.36|10
1654880390000|2022-06-10 16:59:50|8234.81|8114.81|8234.02|8114.02|8235.01|8115.01|8234.02|8114.02|9
1654880400000|2022-06-10 17:00:00|8233.88|8113.88|8231.26|8111.26|8233.88|8113.88|8231|8111|10
1654880410000|2022-06-10 17:00:10|8231.34|8111.34|8229.76|8109.76|8231.34|8111.34|8228.7|8108.7|10
1654880420000|2022-06-10 17:00:20|8229.73|8109.73|8227.86|8107.86|8229.82|8109.82|8227.6|8107.6|10
1654880430000|2022-06-10 17:00:30|8227.74|8107.74|8227.26|8107.26|8228.11|8108.11|8226.87|8106.87|10
1654880440000|2022-06-10 17:00:40|8227.45|8107.45|8225.71|8105.71|8227.45|8107.45|8225.71|8105.71|10
1654880450000|2022-06-10 17:00:50|8226.16|8106.16|8224.79|8104.79|8226.16|8106.16|8224.55|8104.55|10
1654880460000|2022-06-10 17:01:00|8224.69|8104.69|8224.86|8104.86|8224.88|8104.88|8224.58|8104.58|10
1654880470000|2022-06-10 17:01:10|8224.82|8104.82|8226.41|8106.41|8226.41|8106.41|8224.6|8104.6|10
1654880480000|2022-06-10 17:01:20|8225.74|8105.74|8223.68|8103.68|8225.74|8105.74|8223.29|8103.29|10
1654880490000|2022-06-10 17:01:30|8223.65|8103.65|8222.61|8102.61|8223.72|8103.72|8222.11|8102.11|10
1654880500000|2022-06-10 17:01:40|8221.78|8101.78|8221.37|8101.37|8221.78|8101.78|8221.19|8101.19|10
1654880510000|2022-06-10 17:01:50|8221.15|8101.15|8219.76|8099.76|8221.33|8101.33|8219.55|8099.55|10
1654880520000|2022-06-10 17:02:00|8219.63|8099.63|8219.34|8099.34|8219.67|8099.67|8219.04|8099.04|10
1654880530000|2022-06-10 17:02:10|8219.29|8099.29|8218.18|8098.18|8219.3|8099.3|8218.16|8098.16|10
1654880540000|2022-06-10 17:02:20|8217.8|8097.8|8217.24|8097.24|8217.91|8097.91|8217.24|8097.24|10
1654880550000|2022-06-10 17:02:30|8217.06|8097.06|8217.24|8097.24|8217.46|8097.46|8217.06|8097.06|10
1654880560000|2022-06-10 17:02:40|8217.2|8097.2|8217.8|8097.8|8217.8|8097.8|8217.2|8097.2|10
1654880570000|2022-06-10 17:02:50|8217.93|8097.93|8217.36|8097.36|8217.93|8097.93|8217.28|8097.28|9
1654880580000|2022-06-10 17:03:00|8217.54|8097.54|8216.19|8096.19|8217.54|8097.54|8216.19|8096.19|10
1654880590000|2022-06-10 17:03:10|8216.29|8096.29|8215.41|8095.41|8216.29|8096.29|8215.36|8095.36|10
1654880600000|2022-06-10 17:03:20|8215.19|8095.19|8213.72|8093.72|8215.19|8095.19|8213.72|8093.72|9
1654880610000|2022-06-10 17:03:30|8213.6|8093.6|8211.3|8091.3|8213.64|8093.64|8211.3|8091.3|10
1654880620000|2022-06-10 17:03:40|8211.44|8091.44|8210.8|8090.8|8211.96|8091.96|8210.65|8090.65|10
1654880630000|2022-06-10 17:03:50|8210.83|8090.83|8210.75|8090.75|8210.83|8090.83|8210.22|8090.22|10
1654880640000|2022-06-10 17:04:00|8210.87|8090.87|8208.2|8088.2|8211.25|8091.25|8208.2|8088.2|10
1654880650000|2022-06-10 17:04:10|8208.32|8088.32|8208.12|8088.12|8208.37|8088.37|8207.64|8087.64|10
1654880660000|2022-06-10 17:04:20|8207.58|8087.58|8208.62|8088.62|8208.62|8088.62|8206.72|8086.72|10
1654880670000|2022-06-10 17:04:30|8208.59|8088.59|8211.54|8091.54|8211.54|8091.54|8208.59|8088.59|10
1654880680000|2022-06-10 17:04:40|8211.69|8091.69|8214.08|8094.08|8214.08|8094.08|8211.69|8091.69|10
1654880690000|2022-06-10 17:04:50|8213.53|8093.53|8214.45|8094.45|8214.45|8094.45|8213.38|8093.38|10
1654880700000|2022-06-10 17:05:00|8214.64|8094.64|8215.04|8095.04|8215.79|8095.79|8214.64|8094.64|10
1654880710000|2022-06-10 17:05:10|8215.22|8095.22|8213.33|8093.33|8215.22|8095.22|8212.76|8092.76|10
1654880720000|2022-06-10 17:05:20|8213.35|8093.35|8212.67|8092.67|8213.5|8093.5|8212.22|8092.22|10
1654880730000|2022-06-10 17:05:30|8212.01|8092.01|8212.63|8092.63|8212.75|8092.75|8211.83|8091.83|10
1654880740000|2022-06-10 17:05:40|8212.89|8092.89|8214.56|8094.56|8214.92|8094.92|8212.89|8092.89|10
1654880750000|2022-06-10 17:05:50|8214.71|8094.71|8215.99|8095.99|8216.08|8096.08|8214.71|8094.71|10
1654880760000|2022-06-10 17:06:00|8216.59|8096.59|8218.97|8098.97|8219.12|8099.12|8216.59|8096.59|10
1654880770000|2022-06-10 17:06:10|8219.32|8099.32|8218.21|8098.21|8219.44|8099.44|8218.21|8098.21|10
1654880780000|2022-06-10 17:06:20|8218.26|8098.26|8218.24|8098.24|8218.97|8098.97|8218.24|8098.24|10
1654880790000|2022-06-10 17:06:30|8218.13|8098.13|8216.97|8096.97|8218.13|8098.13|8216.78|8096.78|10
1654880800000|2022-06-10 17:06:40|8216.53|8096.53|8216|8096|8217.06|8097.06|8216|8096|10
1654880810000|2022-06-10 17:06:50|8215.98|8095.98|8217.79|8097.79|8217.79|8097.79|8215.25|8095.25|10
1654880820000|2022-06-10 17:07:00|8217.43|8097.43|8217.95|8097.95|8218.28|8098.28|8217.35|8097.35|10
1654880830000|2022-06-10 17:07:10|8218.16|8098.16|8220.19|8100.19|8220.23|8100.23|8218.16|8098.16|10
1654880840000|2022-06-10 17:07:20|8220.69|8100.69|8224.79|8104.79|8224.79|8104.79|8220.69|8100.69|10
1654880850000|2022-06-10 17:07:30|8225.64|8105.64|8226.01|8106.01|8226.96|8106.96|8225.64|8105.64|10
1654880860000|2022-06-10 17:07:40|8226.41|8106.41|8226.41|8106.41|8227.43|8107.43|8226.41|8106.41|9
1654880870000|2022-06-10 17:07:50|8225.72|8105.72|8224.47|8104.47|8225.72|8105.72|8224.38|8104.38|9
1654880880000|2022-06-10 17:08:00|8224.28|8104.28|8222.13|8102.13|8224.28|8104.28|8222.13|8102.13|10
1654880890000|2022-06-10 17:08:10|8222.56|8102.56|8223.32|8103.32|8223.53|8103.53|8222.56|8102.56|10
1654880900000|2022-06-10 17:08:20|8223.11|8103.11|8222.63|8102.63|8223.11|8103.11|8222.56|8102.56|9
1654880910000|2022-06-10 17:08:30|8221.93|8101.93|8220.91|8100.91|8222.43|8102.43|8219.88|8099.88|10
1654880920000|2022-06-10 17:08:40|8220.98|8100.98|8218.7|8098.7|8220.98|8100.98|8218.7|8098.7|10
1654880930000|2022-06-10 17:08:50|8218.19|8098.19|8214.35|8094.35|8218.19|8098.19|8214.35|8094.35|10
1654880940000|2022-06-10 17:09:00|8214.51|8094.51|8213.42|8093.42|8214.51|8094.51|8213.2|8093.2|10
1654880950000|2022-06-10 17:09:10|8213.18|8093.18|8212.74|8092.74|8213.37|8093.37|8212.29|8092.29|10
1654880960000|2022-06-10 17:09:20|8212.81|8092.81|8211.61|8091.61|8212.81|8092.81|8210.4|8090.4|10
1654880970000|2022-06-10 17:09:30|8210.57|8090.57|8211.2|8091.2|8211.86|8091.86|8210.57|8090.57|10
1654880980000|2022-06-10 17:09:40|8211.26|8091.26|8209.08|8089.08|8211.26|8091.26|8208.97|8088.97|10
1654880990000|2022-06-10 17:09:50|8209|8089|8208.95|8088.95|8209.28|8089.28|8208.84|8088.84|9
1654881000000|2022-06-10 17:10:00|8208.73|8088.73|8207.88|8087.88|8210.15|8090.15|8207.88|8087.88|10
1654881010000|2022-06-10 17:10:10|8207.8|8087.8|8209.05|8089.05|8209.09|8089.09|8207.8|8087.8|10
1654881020000|2022-06-10 17:10:20|8208.94|8088.94|8209.18|8089.18|8209.5|8089.5|8208.94|8088.94|8
1654881030000|2022-06-10 17:10:30|8209.42|8089.42|8207.75|8087.75|8209.49|8089.49|8207.53|8087.53|10
1654881040000|2022-06-10 17:10:40|8207.66|8087.66|8205.22|8085.22|8207.66|8087.66|8205.22|8085.22|10
1654881050000|2022-06-10 17:10:50|8204.44|8084.44|8203.85|8083.85|8204.44|8084.44|8203.45|8083.45|10
1654881060000|2022-06-10 17:11:00|8203.74|8083.74|8204.39|8084.39|8204.39|8084.39|8203.51|8083.51|10
1654881070000|2022-06-10 17:11:10|8204.34|8084.34|8204.61|8084.61|8205.04|8085.04|8204.34|8084.34|10
1654881080000|2022-06-10 17:11:20|8204.65|8084.65|8204.41|8084.41|8204.65|8084.65|8204.2|8084.2|9
1654881090000|2022-06-10 17:11:30|8204.26|8084.26|8205.14|8085.14|8205.23|8085.23|8204.26|8084.26|10
1654881100000|2022-06-10 17:11:40|8205.11|8085.11|8205.3|8085.3|8205.37|8085.37|8204.91|8084.91|10
1654881110000|2022-06-10 17:11:50|8205.2|8085.2|8205.55|8085.55|8205.63|8085.63|8205.16|8085.16|7
1654881120000|2022-06-10 17:12:00|8205.5|8085.5|8204.38|8084.38|8205.5|8085.5|8204.13|8084.13|10
1654881130000|2022-06-10 17:12:10|8204.5|8084.5|8204.45|8084.45|8204.6|8084.6|8204.15|8084.15|10
1654881140000|2022-06-10 17:12:20|8204.66|8084.66|8202.93|8082.93|8204.98|8084.98|8202.93|8082.93|9
1654881150000|2022-06-10 17:12:30|8203.07|8083.07|8202.96|8082.96|8203.12|8083.12|8202.63|8082.63|10
1654881160000|2022-06-10 17:12:40|8202.67|8082.67|8203.76|8083.76|8203.76|8083.76|8202.67|8082.67|10
1654881170000|2022-06-10 17:12:50|8203.75|8083.75|8203.21|8083.21|8203.75|8083.75|8202.89|8082.89|10
1654881180000|2022-06-10 17:13:00|8203.28|8083.28|8203.26|8083.26|8203.28|8083.28|8201.58|8081.58|10
1654881190000|2022-06-10 17:13:10|8203.41|8083.41|8205.61|8085.61|8205.61|8085.61|8203.41|8083.41|9
1654881200000|2022-06-10 17:13:20|8205.45|8085.45|8204.22|8084.22|8205.84|8085.84|8204.22|8084.22|10
1654881210000|2022-06-10 17:13:30|8203.91|8083.91|8203|8083|8203.91|8083.91|8202.92|8082.92|10
1654881220000|2022-06-10 17:13:40|8202.91|8082.91|8201.89|8081.89|8203|8083|8201.83|8081.83|10
1654881230000|2022-06-10 17:13:50|8201.81|8081.81|8201.89|8081.89|8202.03|8082.03|8201.27|8081.27|9
1654881240000|2022-06-10 17:14:00|8201.94|8081.94|8203.88|8083.88|8203.88|8083.88|8201.8|8081.8|9
1654881250000|2022-06-10 17:14:10|8203.96|8083.96|8204.69|8084.69|8204.69|8084.69|8203.93|8083.93|9
1654881260000|2022-06-10 17:14:20|8205.1|8085.1|8206.14|8086.14|8206.89|8086.89|8204.83|8084.83|10
1654881270000|2022-06-10 17:14:30|8205.55|8085.55|8206.01|8086.01|8206.2|8086.2|8205.4|8085.4|9
1654881280000|2022-06-10 17:14:40|8206.21|8086.21|8209.73|8089.73|8209.73|8089.73|8206.21|8086.21|10
1654881290000|2022-06-10 17:14:50|8209.6|8089.6|8209.87|8089.87|8210.27|8090.27|8209.6|8089.6|9
1654881300000|2022-06-10 17:15:00|8209.95|8089.95|8207.33|8087.33|8209.95|8089.95|8207.33|8087.33|10
1654881310000|2022-06-10 17:15:10|8207.19|8087.19|8205.37|8085.37|8207.19|8087.19|8205.29|8085.29|10
1654881320000|2022-06-10 17:15:20|8205.52|8085.52|8208.3|8088.3|8208.3|8088.3|8205.52|8085.52|10
1654881330000|2022-06-10 17:15:30|8208.97|8088.97|8212.42|8092.42|8212.81|8092.81|8208.97|8088.97|10
1654881340000|2022-06-10 17:15:40|8212.34|8092.34|8212.75|8092.75|8213.19|8093.19|8212.34|8092.34|10
1654881350000|2022-06-10 17:15:50|8212.72|8092.72|8214.76|8094.76|8214.76|8094.76|8212.64|8092.64|9
1654881360000|2022-06-10 17:16:00|8214.66|8094.66|8216.23|8096.23|8216.23|8096.23|8214.51|8094.51|10
1654881370000|2022-06-10 17:16:10|8216.22|8096.22|8217.67|8097.67|8217.73|8097.73|8216.22|8096.22|10
1654881380000|2022-06-10 17:16:20|8217.81|8097.81|8217.92|8097.92|8217.92|8097.92|8217.41|8097.41|9
1654881390000|2022-06-10 17:16:30|8218.58|8098.58|8219.3|8099.3|8219.44|8099.44|8218.58|8098.58|10
1654881400000|2022-06-10 17:16:40|8219.05|8099.05|8215.47|8095.47|8219.05|8099.05|8215.47|8095.47|10
1654881410000|2022-06-10 17:16:50|8215.29|8095.29|8214.51|8094.51|8215.29|8095.29|8214.11|8094.11|10
1654881420000|2022-06-10 17:17:00|8213.87|8093.87|8212.58|8092.58|8213.87|8093.87|8212.41|8092.41|10
1654881430000|2022-06-10 17:17:10|8212.64|8092.64|8212.92|8092.92|8212.92|8092.92|8212.24|8092.24|10
1654881440000|2022-06-10 17:17:20|8212.67|8092.67|8212.15|8092.15|8213|8093|8212.12|8092.12|10
1654881450000|2022-06-10 17:17:30|8211.86|8091.86|8211.93|8091.93|8212.18|8092.18|8211.65|8091.65|10
1654881460000|2022-06-10 17:17:40|8212.25|8092.25|8211.56|8091.56|8212.25|8092.25|8211.56|8091.56|9
1654881470000|2022-06-10 17:17:50|8211.53|8091.53|8211.89|8091.89|8211.89|8091.89|8211.51|8091.51|9
1654881480000|2022-06-10 17:18:00|8211.94|8091.94|8213.85|8093.85|8213.9|8093.9|8211.94|8091.94|10
1654881490000|2022-06-10 17:18:10|8213.94|8093.94|8216|8096|8216|8096|8213.94|8093.94|9
1654881500000|2022-06-10 17:18:20|8216.87|8096.87|8219.92|8099.92|8219.92|8099.92|8216.87|8096.87|9
1654881510000|2022-06-10 17:18:30|8220.02|8100.02|8220.77|8100.77|8220.77|8100.77|8220.02|8100.02|9
1654881520000|2022-06-10 17:18:40|8220.92|8100.92|8221.02|8101.02|8221.35|8101.35|8220.77|8100.77|10
1654881530000|2022-06-10 17:18:50|8221.03|8101.03|8221.05|8101.05|8221.31|8101.31|8220.87|8100.87|10
1654881540000|2022-06-10 17:19:00|8221.06|8101.06|8221.02|8101.02|8221.11|8101.11|8220.8|8100.8|8
1654881550000|2022-06-10 17:19:10|8221.4|8101.4|8222.45|8102.45|8222.45|8102.45|8221.4|8101.4|10
1654881560000|2022-06-10 17:19:20|8222.68|8102.68|8223.49|8103.49|8223.49|8103.49|8222.63|8102.63|10
1654881570000|2022-06-10 17:19:30|8223.52|8103.52|8223.66|8103.66|8223.67|8103.67|8223.36|8103.36|10
1654881580000|2022-06-10 17:19:40|8223.52|8103.52|8226.2|8106.2|8226.2|8106.2|8223.52|8103.52|10
1654881590000|2022-06-10 17:19:50|8226.21|8106.21|8226.26|8106.26|8226.47|8106.47|8226.21|8106.21|10
1654881600000|2022-06-10 17:20:00|8226.44|8106.44|8227.08|8107.08|8227.08|8107.08|8226.44|8106.44|10
1654881610000|2022-06-10 17:20:10|8226.83|8106.83|8227.79|8107.79|8227.88|8107.88|8226.81|8106.81|10
1654881620000|2022-06-10 17:20:20|8227.82|8107.82|8227.67|8107.67|8227.86|8107.86|8227.27|8107.27|9
1654881630000|2022-06-10 17:20:30|8228.63|8108.63|8227.18|8107.18|8228.63|8108.63|8226.61|8106.61|10
1654881640000|2022-06-10 17:20:40|8226.65|8106.65|8225.62|8105.62|8227.43|8107.43|8225.53|8105.53|9
1654881650000|2022-06-10 17:20:50|8225.49|8105.49|8226.27|8106.27|8226.32|8106.32|8225.49|8105.49|10
1654881660000|2022-06-10 17:21:00|8225.52|8105.52|8225.36|8105.36|8225.52|8105.52|8225.14|8105.14|10
1654881670000|2022-06-10 17:21:10|8225.52|8105.52|8225.93|8105.93|8226.13|8106.13|8225.39|8105.39|9
1654881680000|2022-06-10 17:21:20|8225.9|8105.9|8226.31|8106.31|8226.31|8106.31|8225.73|8105.73|10
1654881690000|2022-06-10 17:21:30|8226.47|8106.47|8227.86|8107.86|8227.86|8107.86|8226.47|8106.47|9
1654881700000|2022-06-10 17:21:40|8228.28|8108.28|8229.42|8109.42|8229.65|8109.65|8228.24|8108.24|10
1654881710000|2022-06-10 17:21:50|8229.34|8109.34|8230.91|8110.91|8230.91|8110.91|8229.2|8109.2|10
1654881720000|2022-06-10 17:22:00|8230.84|8110.84|8231.51|8111.51|8231.74|8111.74|8230.84|8110.84|10
1654881730000|2022-06-10 17:22:10|8231.26|8111.26|8229.97|8109.97|8231.33|8111.33|8229.97|8109.97|10
1654881740000|2022-06-10 17:22:20|8229.8|8109.8|8228.48|8108.48|8229.8|8109.8|8228.37|8108.37|10
1654881750000|2022-06-10 17:22:30|8228.27|8108.27|8228.18|8108.18|8228.74|8108.74|8227.8|8107.8|10
1654881760000|2022-06-10 17:22:40|8228.04|8108.04|8227.11|8107.11|8228.26|8108.26|8227.11|8107.11|10
1654881770000|2022-06-10 17:22:50|8227|8107|8226.76|8106.76|8227|8107|8226.7|8106.7|9
1654881780000|2022-06-10 17:23:00|8227.58|8107.58|8227.51|8107.51|8227.71|8107.71|8227.38|8107.38|7
1654881790000|2022-06-10 17:23:10|8226.86|8106.86|8226.65|8106.65|8226.87|8106.87|8226.65|8106.65|9
1654881800000|2022-06-10 17:23:20|8226.56|8106.56|8227.05|8107.05|8227.05|8107.05|8226.56|8106.56|10
1654881810000|2022-06-10 17:23:30|8227.06|8107.06|8227.53|8107.53|8227.6|8107.6|8226.92|8106.92|10
1654881820000|2022-06-10 17:23:40|8228.1|8108.1|8229.9|8109.9|8229.9|8109.9|8228.1|8108.1|10
1654881830000|2022-06-10 17:23:50|8230|8110|8231.82|8111.82|8231.82|8111.82|8230|8110|10
1654881840000|2022-06-10 17:24:00|8232.77|8112.77|8233.4|8113.4|8233.64|8113.64|8232.74|8112.74|10
1654881850000|2022-06-10 17:24:10|8233.37|8113.37|8230.7|8110.7|8233.37|8113.37|8230.7|8110.7|10
1654881860000|2022-06-10 17:24:20|8230.59|8110.59|8230.52|8110.52|8230.62|8110.62|8230.32|8110.32|10
1654881870000|2022-06-10 17:24:30|8230.4|8110.4|8232.36|8112.36|8232.36|8112.36|8230.25|8110.25|10
1654881880000|2022-06-10 17:24:40|8233.41|8113.41|8236.16|8116.16|8236.16|8116.16|8233.41|8113.41|10
1654881890000|2022-06-10 17:24:50|8235.97|8115.97|8240|8120|8240|8120|8235.97|8115.97|10
1654881900000|2022-06-10 17:25:00|8239.59|8119.59|8239.1|8119.1|8239.59|8119.59|8238.5|8118.5|10
1654881910000|2022-06-10 17:25:10|8239.04|8119.04|8240.97|8120.97|8240.97|8120.97|8239.03|8119.03|10
1654881920000|2022-06-10 17:25:20|8241.33|8121.33|8241.21|8121.21|8241.42|8121.42|8240.89|8120.89|10
1654881930000|2022-06-10 17:25:30|8241.15|8121.15|8246.16|8126.16|8246.16|8126.16|8241.15|8121.15|10
1654881940000|2022-06-10 17:25:40|8247.73|8127.73|8248.16|8128.16|8249.49|8129.49|8247.73|8127.73|10
1654881950000|2022-06-10 17:25:50|8248.12|8128.12|8245.99|8125.99|8248.12|8128.12|8245.99|8125.99|9
1654881960000|2022-06-10 17:26:00|8246.02|8126.02|8245.88|8125.88|8246.02|8126.02|8245.45|8125.45|9
1654881970000|2022-06-10 17:26:10|8245.74|8125.74|8246.42|8126.42|8246.48|8126.48|8245.74|8125.74|9
1654881980000|2022-06-10 17:26:20|8246.71|8126.71|8249.56|8129.56|8249.56|8129.56|8246.71|8126.71|10
1654881990000|2022-06-10 17:26:30|8249.58|8129.58|8250.52|8130.52|8250.52|8130.52|8249.58|8129.58|10
1654882000000|2022-06-10 17:26:40|8250.4|8130.4|8252.06|8132.06|8252.06|8132.06|8250.18|8130.18|10
1654882010000|2022-06-10 17:26:50|8252.16|8132.16|8254.66|8134.66|8254.92|8134.92|8252.16|8132.16|10
1654882020000|2022-06-10 17:27:00|8254.97|8134.97|8257.06|8137.06|8257.06|8137.06|8254.86|8134.86|9
1654882030000|2022-06-10 17:27:10|8257.35|8137.35|8260.01|8140.01|8260.03|8140.03|8257.35|8137.35|10
1654882040000|2022-06-10 17:27:20|8260.19|8140.19|8258.67|8138.67|8260.19|8140.19|8258.67|8138.67|10
1654882050000|2022-06-10 17:27:30|8259.66|8139.66|8258.2|8138.2|8259.66|8139.66|8257.96|8137.96|10
1654882060000|2022-06-10 17:27:40|8258.19|8138.19|8259.4|8139.4|8260.02|8140.02|8258|8138|10
1654882070000|2022-06-10 17:27:50|8258.67|8138.67|8268.32|8148.32|8268.32|8148.32|8258.18|8138.18|10
1654882080000|2022-06-10 17:28:00|8268.63|8148.63|8268.17|8148.17|8268.63|8148.63|8267.64|8147.64|10
1654882090000|2022-06-10 17:28:10|8268.11|8148.11|8269.67|8149.67|8270.39|8150.39|8267.68|8147.68|10
1654882100000|2022-06-10 17:28:20|8270.05|8150.05|8268.59|8148.59|8270.05|8150.05|8268.59|8148.59|10
1654882110000|2022-06-10 17:28:30|8268.97|8148.97|8273.66|8153.66|8273.66|8153.66|8268.97|8148.97|10
1654882120000|2022-06-10 17:28:40|8274.98|8154.98|8274.03|8154.03|8274.98|8154.98|8273.96|8153.96|10
1654882130000|2022-06-10 17:28:50|8274.16|8154.16|8273.24|8153.24|8274.16|8154.16|8272.89|8152.89|10
1654882140000|2022-06-10 17:29:00|8273.26|8153.26|8274.24|8154.24|8274.27|8154.27|8273.13|8153.13|10
1654882150000|2022-06-10 17:29:10|8274.58|8154.58|8274.05|8154.05|8274.58|8154.58|8274.05|8154.05|8
1654882160000|2022-06-10 17:29:20|8274.14|8154.14|8273.25|8153.25|8274.42|8154.42|8273.25|8153.25|10
1654882170000|2022-06-10 17:29:30|8273.21|8153.21|8271.9|8151.9|8273.21|8153.21|8271.9|8151.9|10
1654882180000|2022-06-10 17:29:40|8272.64|8152.64|8273.72|8153.72|8273.72|8153.72|8272.56|8152.56|10
1654882190000|2022-06-10 17:29:50|8273.7|8153.7|8273.69|8153.69|8273.83|8153.83|8273.27|8153.27|10
1654882200000|2022-06-10 17:30:00|8273.85|8153.85|8272.14|8152.14|8273.91|8153.91|8272.14|8152.14|9
1654882210000|2022-06-10 17:30:10|8271.93|8151.93|8270.7|8150.7|8271.93|8151.93|8270.7|8150.7|10
1654882220000|2022-06-10 17:30:20|8270.32|8150.32|8267.95|8147.95|8270.32|8150.32|8267.95|8147.95|10
1654882230000|2022-06-10 17:30:30|8267.78|8147.78|8267.58|8147.58|8268.39|8148.39|8267.46|8147.46|10
1654882240000|2022-06-10 17:30:40|8267.4|8147.4|8265.64|8145.64|8267.53|8147.53|8265.64|8145.64|10
1654882250000|2022-06-10 17:30:50|8265.38|8145.38|8263.56|8143.56|8265.49|8145.49|8263.56|8143.56|10
1654882260000|2022-06-10 17:31:00|8263.28|8143.28|8261.4|8141.4|8263.28|8143.28|8261.4|8141.4|10
1654882270000|2022-06-10 17:31:10|8260.94|8140.94|8259.36|8139.36|8261.06|8141.06|8259.36|8139.36|10
1654882280000|2022-06-10 17:31:20|8259.12|8139.12|8256.58|8136.58|8259.12|8139.12|8256.26|8136.26|10
1654882290000|2022-06-10 17:31:30|8256.59|8136.59|8256.19|8136.19|8256.72|8136.72|8256.03|8136.03|10
1654882300000|2022-06-10 17:31:40|8255.45|8135.45|8255.32|8135.32|8255.73|8135.73|8254.92|8134.92|9
1654882310000|2022-06-10 17:31:50|8254.97|8134.97|8253.65|8133.65|8254.97|8134.97|8253.65|8133.65|10
1654882320000|2022-06-10 17:32:00|8253.01|8133.01|8251.07|8131.07|8253.01|8133.01|8251.03|8131.03|10
1654882330000|2022-06-10 17:32:10|8251.1|8131.1|8247.43|8127.43|8251.13|8131.13|8247.32|8127.32|10
1654882340000|2022-06-10 17:32:20|8247.15|8127.15|8245.11|8125.11|8247.15|8127.15|8245.11|8125.11|10
1654882350000|2022-06-10 17:32:30|8244.84|8124.84|8244.64|8124.64|8245.61|8125.61|8244.64|8124.64|10
1654882360000|2022-06-10 17:32:40|8245.23|8125.23|8244.6|8124.6|8245.23|8125.23|8244.41|8124.41|10
1654882370000|2022-06-10 17:32:50|8244.41|8124.41|8243.27|8123.27|8244.41|8124.41|8242.8|8122.8|10
1654882380000|2022-06-10 17:33:00|8243.08|8123.08|8242.56|8122.56|8243.31|8123.31|8242.51|8122.51|9
1654882390000|2022-06-10 17:33:10|8242.02|8122.02|8243.71|8123.71|8243.81|8123.81|8241.86|8121.86|10
1654882400000|2022-06-10 17:33:20|8243.86|8123.86|8242.69|8122.69|8244.44|8124.44|8242.69|8122.69|10
1654882410000|2022-06-10 17:33:30|8242.11|8122.11|8243.54|8123.54|8243.54|8123.54|8241.78|8121.78|10
1654882420000|2022-06-10 17:33:40|8244.32|8124.32|8244.45|8124.45|8244.83|8124.83|8244.08|8124.08|10
1654882430000|2022-06-10 17:33:50|8244.33|8124.33|8244.79|8124.79|8245.01|8125.01|8244.28|8124.28|10
1654882440000|2022-06-10 17:34:00|8244.85|8124.85|8243.95|8123.95|8244.85|8124.85|8243.95|8123.95|10
1654882450000|2022-06-10 17:34:10|8243.56|8123.56|8243.74|8123.74|8243.74|8123.74|8243.46|8123.46|9
1654882460000|2022-06-10 17:34:20|8244.16|8124.16|8244.38|8124.38|8244.38|8124.38|8244.14|8124.14|9
1654882470000|2022-06-10 17:34:30|8244.36|8124.36|8243.48|8123.48|8244.48|8124.48|8243.36|8123.36|10
1654882480000|2022-06-10 17:34:40|8243.32|8123.32|8240.77|8120.77|8243.32|8123.32|8240.77|8120.77|9
1654882490000|2022-06-10 17:34:50|8240.45|8120.45|8239.33|8119.33|8240.45|8120.45|8239.19|8119.19|10
1654882500000|2022-06-10 17:35:00|8239.27|8119.27|8239.5|8119.5|8239.57|8119.57|8238.88|8118.88|10
1654882510000|2022-06-10 17:35:10|8239.82|8119.82|8231.2|8111.2|8239.82|8119.82|8231.2|8111.2|9
1654882520000|2022-06-10 17:35:20|8231.02|8111.02|8230.05|8110.05|8231.68|8111.68|8230.05|8110.05|10
1654882530000|2022-06-10 17:35:30|8229.04|8109.04|8232.62|8112.62|8232.62|8112.62|8228.37|8108.37|10
1654882540000|2022-06-10 17:35:40|8232.99|8112.99|8232.48|8112.48|8233.03|8113.03|8232.48|8112.48|10
1654882550000|2022-06-10 17:35:50|8232.23|8112.23|8231.93|8111.93|8232.41|8112.41|8231.69|8111.69|10
1654882560000|2022-06-10 17:36:00|8232.06|8112.06|8234.71|8114.71|8234.73|8114.73|8232.06|8112.06|10
1654882570000|2022-06-10 17:36:10|8234.46|8114.46|8241.98|8121.98|8241.98|8121.98|8234.46|8114.46|10
1654882580000|2022-06-10 17:36:20|8242.28|8122.28|8243.7|8123.7|8243.7|8123.7|8242.28|8122.28|10
1654882590000|2022-06-10 17:36:30|8243.58|8123.58|8244.25|8124.25|8244.25|8124.25|8243.45|8123.45|10
1654882600000|2022-06-10 17:36:40|8245.27|8125.27|8245.87|8125.87|8246.11|8126.11|8245.27|8125.27|10
1654882610000|2022-06-10 17:36:50|8245.96|8125.96|8248.1|8128.1|8248.15|8128.15|8245.96|8125.96|10
1654882620000|2022-06-10 17:37:00|8248.3|8128.3|8248.97|8128.97|8249.12|8129.12|8248.3|8128.3|8
1654882630000|2022-06-10 17:37:10|8249.05|8129.05|8250.85|8130.85|8250.85|8130.85|8249.02|8129.02|10
1654882640000|2022-06-10 17:37:20|8250.94|8130.94|8251.39|8131.39|8251.39|8131.39|8250.94|8130.94|10
1654882650000|2022-06-10 17:37:30|8251.31|8131.31|8249.76|8129.76|8251.31|8131.31|8249.76|8129.76|10
1654882660000|2022-06-10 17:37:40|8249.56|8129.56|8246.7|8126.7|8249.56|8129.56|8246.7|8126.7|10
1654882670000|2022-06-10 17:37:50|8246.77|8126.77|8246.14|8126.14|8246.87|8126.87|8246.14|8126.14|10
1654882680000|2022-06-10 17:38:00|8246.13|8126.13|8245.96|8125.96|8246.49|8126.49|8245.96|8125.96|9
1654882690000|2022-06-10 17:38:10|8245.99|8125.99|8245.71|8125.71|8245.99|8125.99|8245.69|8125.69|10
1654882700000|2022-06-10 17:38:20|8245.82|8125.82|8245.74|8125.74|8245.82|8125.82|8245.35|8125.35|9
1654882710000|2022-06-10 17:38:30|8245.9|8125.9|8245.8|8125.8|8246.37|8126.37|8245.73|8125.73|10
1654882720000|2022-06-10 17:38:40|8246.32|8126.32|8245.61|8125.61|8246.46|8126.46|8245.46|8125.46|10
1654882730000|2022-06-10 17:38:50|8245.63|8125.63|8245.76|8125.76|8245.76|8125.76|8245.51|8125.51|9
1654882740000|2022-06-10 17:39:00|8246.18|8126.18|8246.31|8126.31|8246.73|8126.73|8246.18|8126.18|9
1654882750000|2022-06-10 17:39:10|8246.16|8126.16|8245.63|8125.63|8246.25|8126.25|8245.02|8125.02|10
1654882760000|2022-06-10 17:39:20|8245.59|8125.59|8247.1|8127.1|8247.1|8127.1|8245.59|8125.59|9
1654882770000|2022-06-10 17:39:30|8246.98|8126.98|8247.99|8127.99|8247.99|8127.99|8246.98|8126.98|9
1654882780000|2022-06-10 17:39:40|8248.1|8128.1|8250.86|8130.86|8250.88|8130.88|8248.1|8128.1|10
1654882790000|2022-06-10 17:39:50|8250.85|8130.85|8252.36|8132.36|8252.38|8132.38|8250.73|8130.73|8
1654882800000|2022-06-10 17:40:00|8252.66|8132.66|8252.76|8132.76|8253.09|8133.09|8252.66|8132.66|10
1654882810000|2022-06-10 17:40:10|8252.86|8132.86|8252.67|8132.67|8253.07|8133.07|8252.53|8132.53|9
1654882820000|2022-06-10 17:40:20|8252.57|8132.57|8252.8|8132.8|8252.98|8132.98|8252.5|8132.5|10
1654882830000|2022-06-10 17:40:30|8252.83|8132.83|8251.58|8131.58|8252.83|8132.83|8251.58|8131.58|9
1654882840000|2022-06-10 17:40:40|8251.86|8131.86|8252|8132|8252.04|8132.04|8251.86|8131.86|8
1654882850000|2022-06-10 17:40:50|8251.91|8131.91|8253.08|8133.08|8253.09|8133.09|8251.89|8131.89|10
1654882860000|2022-06-10 17:41:00|8252.95|8132.95|8253.09|8133.09|8253.15|8133.15|8252.83|8132.83|9
1654882870000|2022-06-10 17:41:10|8253.2|8133.2|8253.22|8133.22|8253.35|8133.35|8253.1|8133.1|9
1654882880000|2022-06-10 17:41:20|8253.23|8133.23|8252.77|8132.77|8253.27|8133.27|8252.77|8132.77|9
1654882890000|2022-06-10 17:41:30|8252.73|8132.73|8250.95|8130.95|8252.73|8132.73|8250.95|8130.95|10
1654882900000|2022-06-10 17:41:40|8251.09|8131.09|8250.69|8130.69|8251.09|8131.09|8250.61|8130.61|8
1654882910000|2022-06-10 17:41:50|8250.66|8130.66|8250.14|8130.14|8250.78|8130.78|8249.93|8129.93|9
1654882920000|2022-06-10 17:42:00|8250.02|8130.02|8250.31|8130.31|8250.31|8130.31|8250.02|8130.02|10
1654882930000|2022-06-10 17:42:10|8250.43|8130.43|8250.36|8130.36|8250.61|8130.61|8250.36|8130.36|10
1654882940000|2022-06-10 17:42:20|8250.31|8130.31|8248.65|8128.65|8250.31|8130.31|8248.65|8128.65|10
1654882950000|2022-06-10 17:42:30|8248.5|8128.5|8247.98|8127.98|8248.5|8128.5|8247.89|8127.89|8
1654882960000|2022-06-10 17:42:40|8247.79|8127.79|8247.6|8127.6|8247.98|8127.98|8247.6|8127.6|8
1654882970000|2022-06-10 17:42:50|8247.53|8127.53|8247.11|8127.11|8247.6|8127.6|8247.1|8127.1|7
1654882980000|2022-06-10 17:43:00|8247.15|8127.15|8247.23|8127.23|8247.77|8127.77|8247.15|8127.15|10
1654882990000|2022-06-10 17:43:10|8247.11|8127.11|8246.59|8126.59|8247.41|8127.41|8246.52|8126.52|9
1654883000000|2022-06-10 17:43:20|8246.26|8126.26|8247.35|8127.35|8247.43|8127.43|8246.08|8126.08|10
1654883010000|2022-06-10 17:43:30|8247.71|8127.71|8247.78|8127.78|8247.81|8127.81|8247.33|8127.33|10
1654883020000|2022-06-10 17:43:40|8248.51|8128.51|8248.79|8128.79|8249.06|8129.06|8248.51|8128.51|10
1654883030000|2022-06-10 17:43:50|8248.77|8128.77|8248.87|8128.87|8248.87|8128.87|8248.77|8128.77|9
1654883040000|2022-06-10 17:44:00|8248.82|8128.82|8248.12|8128.12|8248.83|8128.83|8248.12|8128.12|10
1654883050000|2022-06-10 17:44:10|8248.06|8128.06|8246.61|8126.61|8248.06|8128.06|8246.61|8126.61|10
1654883060000|2022-06-10 17:44:20|8246.01|8126.01|8244.51|8124.51|8246.01|8126.01|8244.51|8124.51|8
1654883070000|2022-06-10 17:44:30|8244.5|8124.5|8244.05|8124.05|8244.72|8124.72|8243.93|8123.93|9
1654883080000|2022-06-10 17:44:40|8244.17|8124.17|8244.74|8124.74|8244.74|8124.74|8243.97|8123.97|9
1654883090000|2022-06-10 17:44:50|8244.75|8124.75|8245.03|8125.03|8245.07|8125.07|8244.75|8124.75|8
1654883100000|2022-06-10 17:45:00|8245.35|8125.35|8245.31|8125.31|8245.58|8125.58|8245.13|8125.13|8
1654883110000|2022-06-10 17:45:10|8245.06|8125.06|8245.09|8125.09|8245.24|8125.24|8244.74|8124.74|9
1654883120000|2022-06-10 17:45:20|8244.99|8124.99|8243.46|8123.46|8244.99|8124.99|8243.46|8123.46|10
1654883130000|2022-06-10 17:45:30|8243.36|8123.36|8243.81|8123.81|8243.81|8123.81|8243.3|8123.3|10
1654883140000|2022-06-10 17:45:40|8243.83|8123.83|8243.15|8123.15|8243.88|8123.88|8243.05|8123.05|10
1654883150000|2022-06-10 17:45:50|8243.31|8123.31|8243.79|8123.79|8243.79|8123.79|8243.13|8123.13|10
1654883160000|2022-06-10 17:46:00|8244|8124|8246.64|8126.64|8246.64|8126.64|8244|8124|10
1654883170000|2022-06-10 17:46:10|8245.82|8125.82|8247.29|8127.29|8247.29|8127.29|8245.77|8125.77|10
1654883180000|2022-06-10 17:46:20|8247.68|8127.68|8248.81|8128.81|8248.93|8128.93|8247.68|8127.68|10
1654883190000|2022-06-10 17:46:30|8249.05|8129.05|8250.75|8130.75|8250.91|8130.91|8249.05|8129.05|10
1654883200000|2022-06-10 17:46:40|8250.62|8130.62|8252.46|8132.46|8252.46|8132.46|8250.62|8130.62|8
1654883210000|2022-06-10 17:46:50|8252.48|8132.48|8253.3|8133.3|8253.56|8133.56|8252.42|8132.42|9
1654883220000|2022-06-10 17:47:00|8253.61|8133.61|8254.01|8134.01|8254.49|8134.49|8253.61|8133.61|10
1654883230000|2022-06-10 17:47:10|8253.97|8133.97|8252.91|8132.91|8254.17|8134.17|8252.91|8132.91|10
1654883240000|2022-06-10 17:47:20|8252.95|8132.95|8249.8|8129.8|8252.95|8132.95|8249.49|8129.49|10
1654883250000|2022-06-10 17:47:30|8249.48|8129.48|8247.13|8127.13|8249.48|8129.48|8247.13|8127.13|10
1654883260000|2022-06-10 17:47:40|8246.45|8126.45|8245.97|8125.97|8246.69|8126.69|8245.97|8125.97|10
1654883270000|2022-06-10 17:47:50|8245.81|8125.81|8245.69|8125.69|8245.81|8125.81|8245.65|8125.65|10
1654883280000|2022-06-10 17:48:00|8245.7|8125.7|8245.17|8125.17|8246.41|8126.41|8245.17|8125.17|9
1654883290000|2022-06-10 17:48:10|8245.21|8125.21|8245.93|8125.93|8246.16|8126.16|8245.21|8125.21|10
1654883300000|2022-06-10 17:48:20|8245.85|8125.85|8246.08|8126.08|8246.08|8126.08|8245.67|8125.67|10
1654883310000|2022-06-10 17:48:30|8246|8126|8245.96|8125.96|8246|8126|8245.74|8125.74|8
1654883320000|2022-06-10 17:48:40|8245.92|8125.92|8244.6|8124.6|8245.92|8125.92|8244.6|8124.6|10
1654883330000|2022-06-10 17:48:50|8244.45|8124.45|8245.09|8125.09|8245.28|8125.28|8244.45|8124.45|10
1654883340000|2022-06-10 17:49:00|8245.37|8125.37|8248.43|8128.43|8248.43|8128.43|8245.37|8125.37|10
1654883350000|2022-06-10 17:49:10|8249.28|8129.28|8250.1|8130.1|8250.1|8130.1|8249.01|8129.01|9
1654883360000|2022-06-10 17:49:20|8250.37|8130.37|8250.7|8130.7|8250.7|8130.7|8250.36|8130.36|8
1654883370000|2022-06-10 17:49:30|8250.73|8130.73|8250.67|8130.67|8250.83|8130.83|8250.36|8130.36|9
1654883380000|2022-06-10 17:49:40|8250.72|8130.72|8251.83|8131.83|8251.98|8131.98|8250.72|8130.72|10
1654883390000|2022-06-10 17:49:50|8251.77|8131.77|8252.14|8132.14|8252.26|8132.26|8251.68|8131.68|9
1654883400000|2022-06-10 17:50:00|8252.21|8132.21|8253.32|8133.32|8253.32|8133.32|8252.09|8132.09|10
1654883410000|2022-06-10 17:50:10|8254|8134|8254.88|8134.88|8254.88|8134.88|8254|8134|10
1654883420000|2022-06-10 17:50:20|8255.06|8135.06|8256.6|8136.6|8256.88|8136.88|8255.05|8135.05|10
1654883430000|2022-06-10 17:50:30|8256.54|8136.54|8259.29|8139.29|8259.29|8139.29|8256.54|8136.54|10
1654883440000|2022-06-10 17:50:40|8259.55|8139.55|8259.12|8139.12|8259.93|8139.93|8259.12|8139.12|10
1654883450000|2022-06-10 17:50:50|8259.95|8139.95|8261.47|8141.47|8261.55|8141.55|8259.92|8139.92|9
1654883460000|2022-06-10 17:51:00|8261.44|8141.44|8263.06|8143.06|8263.11|8143.11|8261.4|8141.4|10
1654883470000|2022-06-10 17:51:10|8262.94|8142.94|8264.15|8144.15|8264.15|8144.15|8262.77|8142.77|10
1654883480000|2022-06-10 17:51:20|8263.96|8143.96|8263.56|8143.56|8264.02|8144.02|8263.56|8143.56|10
1654883490000|2022-06-10 17:51:30|8263.71|8143.71|8264.87|8144.87|8265.16|8145.16|8263.45|8143.45|10
1654883500000|2022-06-10 17:51:40|8264.94|8144.94|8263.69|8143.69|8264.94|8144.94|8263.69|8143.69|9
1654883510000|2022-06-10 17:51:50|8263.64|8143.64|8263.59|8143.59|8263.68|8143.68|8263.27|8143.27|9
1654883520000|2022-06-10 17:52:00|8263.63|8143.63|8262.96|8142.96|8263.63|8143.63|8262.96|8142.96|9
1654883530000|2022-06-10 17:52:10|8262.78|8142.78|8261.77|8141.77|8262.78|8142.78|8261.77|8141.77|10
1654883540000|2022-06-10 17:52:20|8261.84|8141.84|8261.74|8141.74|8262.35|8142.35|8261.74|8141.74|10
1654883550000|2022-06-10 17:52:30|8261.82|8141.82|8261.04|8141.04|8261.82|8141.82|8261.04|8141.04|10
1654883560000|2022-06-10 17:52:40|8260.86|8140.86|8261.12|8141.12|8261.24|8141.24|8260.81|8140.81|9
1654883570000|2022-06-10 17:52:50|8261.08|8141.08|8261.33|8141.33|8261.33|8141.33|8261.02|8141.02|9
1654883580000|2022-06-10 17:53:00|8261.25|8141.25|8262.68|8142.68|8262.68|8142.68|8261.25|8141.25|10
1654883590000|2022-06-10 17:53:10|8262.59|8142.59|8262.51|8142.51|8262.66|8142.66|8262.34|8142.34|8
1654883600000|2022-06-10 17:53:20|8262.88|8142.88|8262.65|8142.65|8262.94|8142.94|8262.65|8142.65|10
1654883610000|2022-06-10 17:53:30|8262.55|8142.55|8260.12|8140.12|8262.55|8142.55|8260.12|8140.12|8
1654883620000|2022-06-10 17:53:40|8259.7|8139.7|8258.06|8138.06|8259.7|8139.7|8257.89|8137.89|10
1654883630000|2022-06-10 17:53:50|8257.87|8137.87|8256.6|8136.6|8257.98|8137.98|8256.6|8136.6|10
1654883640000|2022-06-10 17:54:00|8256.61|8136.61|8255.57|8135.57|8256.61|8136.61|8255.38|8135.38|10
1654883650000|2022-06-10 17:54:10|8255.55|8135.55|8255.42|8135.42|8255.79|8135.79|8255.41|8135.41|10
1654883660000|2022-06-10 17:54:20|8255.5|8135.5|8255.03|8135.03|8255.58|8135.58|8255.03|8135.03|10
1654883670000|2022-06-10 17:54:30|8254.43|8134.43|8253|8133|8254.43|8134.43|8253|8133|9
1654883680000|2022-06-10 17:54:40|8253.26|8133.26|8250.96|8130.96|8253.26|8133.26|8250.96|8130.96|7
1654883690000|2022-06-10 17:54:50|8250.69|8130.69|8248.47|8128.47|8250.79|8130.79|8248.28|8128.28|10
1654883700000|2022-06-10 17:55:00|8248.54|8128.54|8248.73|8128.73|8248.73|8128.73|8248.35|8128.35|10
1654883710000|2022-06-10 17:55:10|8248.78|8128.78|8249.65|8129.65|8250.15|8130.15|8248.78|8128.78|10
1654883720000|2022-06-10 17:55:20|8249.79|8129.79|8248.18|8128.18|8249.79|8129.79|8247.63|8127.63|10
1654883730000|2022-06-10 17:55:30|8248.1|8128.1|8247.74|8127.74|8248.1|8128.1|8247.74|8127.74|10
1654883740000|2022-06-10 17:55:40|8247.84|8127.84|8248.38|8128.38|8248.38|8128.38|8247.29|8127.29|10
1654883750000|2022-06-10 17:55:50|8248.18|8128.18|8247.96|8127.96|8248.27|8128.27|8247.88|8127.88|10
1654883760000|2022-06-10 17:56:00|8247.99|8127.99|8249.04|8129.04|8249.15|8129.15|8247.92|8127.92|10
1654883770000|2022-06-10 17:56:10|8248.88|8128.88|8249.76|8129.76|8249.96|8129.96|8248.88|8128.88|9
1654883780000|2022-06-10 17:56:20|8250.02|8130.02|8250.05|8130.05|8250.36|8130.36|8249.85|8129.85|9
1654883790000|2022-06-10 17:56:30|8250|8130|8249.01|8129.01|8250|8130|8249.01|8129.01|10
1654883800000|2022-06-10 17:56:40|8248.96|8128.96|8248.38|8128.38|8248.96|8128.96|8248.23|8128.23|10
1654883810000|2022-06-10 17:56:50|8248.43|8128.43|8248.78|8128.78|8248.78|8128.78|8248.37|8128.37|9
1654883820000|2022-06-10 17:57:00|8248.86|8128.86|8246.68|8126.68|8248.94|8128.94|8246.68|8126.68|10
1654883830000|2022-06-10 17:57:10|8246.66|8126.66|8244.7|8124.7|8246.66|8126.66|8244.7|8124.7|9
1654883840000|2022-06-10 17:57:20|8244.62|8124.62|8243.21|8123.21|8244.62|8124.62|8243.21|8123.21|10
1654883850000|2022-06-10 17:57:30|8243.13|8123.13|8241.7|8121.7|8243.13|8123.13|8241.7|8121.7|9
1654883860000|2022-06-10 17:57:40|8241.61|8121.61|8241.62|8121.62|8241.68|8121.68|8241.5|8121.5|9
1654883870000|2022-06-10 17:57:50|8241.63|8121.63|8239.89|8119.89|8241.78|8121.78|8239.89|8119.89|9
1654883880000|2022-06-10 17:58:00|8239.73|8119.73|8237.56|8117.56|8239.75|8119.75|8237.56|8117.56|10
1654883890000|2022-06-10 17:58:10|8237.55|8117.55|8237.69|8117.69|8237.69|8117.69|8237.42|8117.42|10
1654883900000|2022-06-10 17:58:20|8237.8|8117.8|8238.83|8118.83|8238.83|8118.83|8237.78|8117.78|9
1654883910000|2022-06-10 17:58:30|8239.14|8119.14|8240.51|8120.51|8240.65|8120.65|8239.14|8119.14|10
1654883920000|2022-06-10 17:58:40|8240.59|8120.59|8242.1|8122.1|8242.1|8122.1|8240.59|8120.59|9
1654883930000|2022-06-10 17:58:50|8242.23|8122.23|8241.4|8121.4|8242.43|8122.43|8241.4|8121.4|9
1654883940000|2022-06-10 17:59:00|8241.28|8121.28|8240.72|8120.72|8241.28|8121.28|8240.56|8120.56|10
1654883950000|2022-06-10 17:59:10|8240.54|8120.54|8240.94|8120.94|8240.94|8120.94|8239.87|8119.87|10
1654883960000|2022-06-10 17:59:20|8242.07|8122.07|8242.88|8122.88|8242.93|8122.93|8241.96|8121.96|7
1654883970000|2022-06-10 17:59:30|8243.04|8123.04|8243.01|8123.01|8243.15|8123.15|8242.38|8122.38|10
1654883980000|2022-06-10 17:59:40|8243.05|8123.05|8243.49|8123.49|8243.49|8123.49|8243.05|8123.05|10
1654883990000|2022-06-10 17:59:50|8243.51|8123.51|8243.4|8123.4|8243.54|8123.54|8243.01|8123.01|10
1654884000000|2022-06-10 18:00:00|8243.23|8123.23|8240.56|8120.56|8243.23|8123.23|8240.26|8120.26|10
1654884010000|2022-06-10 18:00:10|8240.65|8120.65|8239.83|8119.83|8240.71|8120.71|8239.63|8119.63|10
1654884020000|2022-06-10 18:00:20|8239.93|8119.93|8241.32|8121.32|8241.32|8121.32|8239.93|8119.93|10
1654884030000|2022-06-10 18:00:30|8241.27|8121.27|8240.98|8120.98|8241.83|8121.83|8240.92|8120.92|10
1654884040000|2022-06-10 18:00:40|8240.55|8120.55|8240.25|8120.25|8240.55|8120.55|8240.21|8120.21|9
1654884050000|2022-06-10 18:00:50|8240.24|8120.24|8239.16|8119.16|8240.24|8120.24|8239.09|8119.09|10
1654884060000|2022-06-10 18:01:00|8239.15|8119.15|8238.53|8118.53|8239.27|8119.27|8238.53|8118.53|9
1654884070000|2022-06-10 18:01:10|8238.35|8118.35|8238.53|8118.53|8238.57|8118.57|8238.35|8118.35|9
1654884080000|2022-06-10 18:01:20|8237.97|8117.97|8238.32|8118.32|8238.48|8118.48|8237.97|8117.97|8
1654884090000|2022-06-10 18:01:30|8239.05|8119.05|8239.51|8119.51|8239.51|8119.51|8238.9|8118.9|8
1654884100000|2022-06-10 18:01:40|8239.7|8119.7|8241.41|8121.41|8241.41|8121.41|8239.7|8119.7|10
1654884110000|2022-06-10 18:01:50|8241.56|8121.56|8243.72|8123.72|8243.72|8123.72|8241.41|8121.41|10
1654884120000|2022-06-10 18:02:00|8243.75|8123.75|8243.66|8123.66|8244.55|8124.55|8243.66|8123.66|9
1654884130000|2022-06-10 18:02:10|8243.68|8123.68|8244.29|8124.29|8244.29|8124.29|8243.64|8123.64|10
1654884140000|2022-06-10 18:02:20|8244.22|8124.22|8244.55|8124.55|8244.66|8124.66|8244.15|8124.15|9
1654884150000|2022-06-10 18:02:30|8244.56|8124.56|8244.22|8124.22|8244.99|8124.99|8244.22|8124.22|10
1654884160000|2022-06-10 18:02:40|8244.18|8124.18|8243.28|8123.28|8244.18|8124.18|8243.18|8123.18|9
1654884170000|2022-06-10 18:02:50|8243.25|8123.25|8243.03|8123.03|8243.56|8123.56|8243.03|8123.03|10
1654884180000|2022-06-10 18:03:00|8242.85|8122.85|8241.39|8121.39|8242.85|8122.85|8241.39|8121.39|10
1654884190000|2022-06-10 18:03:10|8241.33|8121.33|8241.14|8121.14|8241.53|8121.53|8241|8121|9
1654884200000|2022-06-10 18:03:20|8240.68|8120.68|8240.11|8120.11|8241.05|8121.05|8240.11|8120.11|9
1654884210000|2022-06-10 18:03:30|8240.04|8120.04|8240.5|8120.5|8240.5|8120.5|8239.6|8119.6|10
1654884220000|2022-06-10 18:03:40|8241.09|8121.09|8240.7|8120.7|8241.16|8121.16|8240.66|8120.66|9
1654884230000|2022-06-10 18:03:50|8240.79|8120.79|8241.33|8121.33|8241.38|8121.38|8240.79|8120.79|8
1654884240000|2022-06-10 18:04:00|8241.28|8121.28|8241.24|8121.24|8241.38|8121.38|8241.24|8121.24|9
1654884250000|2022-06-10 18:04:10|8241.1|8121.1|8241.11|8121.11|8241.11|8121.11|8240.18|8120.18|10
1654884260000|2022-06-10 18:04:20|8240.87|8120.87|8239.77|8119.77|8240.87|8120.87|8239.77|8119.77|10
1654884270000|2022-06-10 18:04:30|8239.74|8119.74|8239.15|8119.15|8240.08|8120.08|8239.15|8119.15|10
1654884280000|2022-06-10 18:04:40|8239.05|8119.05|8238.85|8118.85|8239.64|8119.64|8238.85|8118.85|10
1654884290000|2022-06-10 18:04:50|8238.96|8118.96|8238.28|8118.28|8239.24|8119.24|8238.17|8118.17|10
1654884300000|2022-06-10 18:05:00|8238.1|8118.1|8237.81|8117.81|8238.16|8118.16|8237.81|8117.81|10
1654884310000|2022-06-10 18:05:10|8237.72|8117.72|8237.92|8117.92|8237.92|8117.92|8237.58|8117.58|10
1654884320000|2022-06-10 18:05:20|8237.94|8117.94|8236.61|8116.61|8238.31|8118.31|8236.61|8116.61|10
1654884330000|2022-06-10 18:05:30|8236.34|8116.34|8236.23|8116.23|8236.44|8116.44|8235.89|8115.89|9
1654884340000|2022-06-10 18:05:40|8236.26|8116.26|8236.4|8116.4|8236.48|8116.48|8236.1|8116.1|10
1654884350000|2022-06-10 18:05:50|8236.56|8116.56|8237.14|8117.14|8237.2|8117.2|8236.56|8116.56|9
1654884360000|2022-06-10 18:06:00|8237.37|8117.37|8237.49|8117.49|8238.36|8118.36|8237.37|8117.37|10
1654884370000|2022-06-10 18:06:10|8237.48|8117.48|8237.59|8117.59|8237.66|8117.66|8237.06|8117.06|8
1654884380000|2022-06-10 18:06:20|8237.35|8117.35|8237.45|8117.45|8237.75|8117.75|8237.03|8117.03|10
1654884390000|2022-06-10 18:06:30|8237.5|8117.5|8238.03|8118.03|8238.03|8118.03|8237.36|8117.36|8
1654884400000|2022-06-10 18:06:40|8238.44|8118.44|8239.35|8119.35|8239.35|8119.35|8237.95|8117.95|10
1654884410000|2022-06-10 18:06:50|8239.26|8119.26|8239.45|8119.45|8239.45|8119.45|8239.26|8119.26|8
1654884420000|2022-06-10 18:07:00|8239.22|8119.22|8239.41|8119.41|8239.41|8119.41|8239.15|8119.15|8
1654884430000|2022-06-10 18:07:10|8239.42|8119.42|8239.42|8119.42|8239.43|8119.43|8239.32|8119.32|7
1654884440000|2022-06-10 18:07:20|8239.39|8119.39|8239.86|8119.86|8239.94|8119.94|8239.39|8119.39|9
1654884450000|2022-06-10 18:07:30|8239.91|8119.91|8239.78|8119.78|8239.91|8119.91|8239.51|8119.51|10
1654884460000|2022-06-10 18:07:40|8239.66|8119.66|8240.28|8120.28|8240.28|8120.28|8239.54|8119.54|10
1654884470000|2022-06-10 18:07:50|8240.39|8120.39|8241.45|8121.45|8241.45|8121.45|8240.39|8120.39|9
1654884480000|2022-06-10 18:08:00|8241.57|8121.57|8243.28|8123.28|8243.28|8123.28|8241.57|8121.57|10
1654884490000|2022-06-10 18:08:10|8243.31|8123.31|8244.14|8124.14|8244.15|8124.15|8243.31|8123.31|10
1654884500000|2022-06-10 18:08:20|8244.28|8124.28|8243.3|8123.3|8244.28|8124.28|8243.29|8123.29|9
1654884510000|2022-06-10 18:08:30|8243.27|8123.27|8242.71|8122.71|8243.27|8123.27|8242.67|8122.67|10
1654884520000|2022-06-10 18:08:40|8242.48|8122.48|8242.18|8122.18|8242.48|8122.48|8241.95|8121.95|6
1654884530000|2022-06-10 18:08:50|8242.28|8122.28|8243.26|8123.26|8243.26|8123.26|8242.28|8122.28|9
1654884540000|2022-06-10 18:09:00|8243.2|8123.2|8242.51|8122.51|8243.2|8123.2|8242.51|8122.51|8
1654884550000|2022-06-10 18:09:10|8242.33|8122.33|8241.88|8121.88|8242.33|8122.33|8241.75|8121.75|9
1654884560000|2022-06-10 18:09:20|8241.9|8121.9|8238.09|8118.09|8241.9|8121.9|8238.09|8118.09|9
1654884570000|2022-06-10 18:09:30|8237.77|8117.77|8235.36|8115.36|8237.77|8117.77|8235.36|8115.36|10
1654884580000|2022-06-10 18:09:40|8234.64|8114.64|8234.01|8114.01|8234.64|8114.64|8234.01|8114.01|10
1654884590000|2022-06-10 18:09:50|8233.54|8113.54|8232.46|8112.46|8233.54|8113.54|8231.76|8111.76|10
1654884600000|2022-06-10 18:10:00|8232.85|8112.85|8233.23|8113.23|8233.82|8113.82|8232.85|8112.85|10
1654884610000|2022-06-10 18:10:10|8232.83|8112.83|8232.58|8112.58|8232.83|8112.83|8232.4|8112.4|10
1654884620000|2022-06-10 18:10:20|8231.76|8111.76|8230.8|8110.8|8231.76|8111.76|8230.62|8110.62|10
1654884630000|2022-06-10 18:10:30|8230.75|8110.75|8230.5|8110.5|8230.75|8110.75|8230.44|8110.44|10
1654884640000|2022-06-10 18:10:40|8230.68|8110.68|8229.15|8109.15|8230.68|8110.68|8229.15|8109.15|9
1654884650000|2022-06-10 18:10:50|8228.75|8108.75|8225.7|8105.7|8228.75|8108.75|8225.7|8105.7|10
1654884660000|2022-06-10 18:11:00|8225.51|8105.51|8221.13|8101.13|8225.51|8105.51|8221.13|8101.13|10
1654884670000|2022-06-10 18:11:10|8220.66|8100.66|8216.22|8096.22|8220.66|8100.66|8216.22|8096.22|10
1654884680000|2022-06-10 18:11:20|8216.03|8096.03|8214.58|8094.58|8216.03|8096.03|8214.58|8094.58|10
1654884690000|2022-06-10 18:11:30|8214.47|8094.47|8211.8|8091.8|8214.58|8094.58|8211.8|8091.8|9
1654884700000|2022-06-10 18:11:40|8211.85|8091.85|8212.64|8092.64|8212.92|8092.92|8211.67|8091.67|10
1654884710000|2022-06-10 18:11:50|8213.08|8093.08|8216.82|8096.82|8216.82|8096.82|8213.08|8093.08|10
1654884720000|2022-06-10 18:12:00|8216.92|8096.92|8219.08|8099.08|8219.08|8099.08|8216.86|8096.86|10
1654884730000|2022-06-10 18:12:10|8219.16|8099.16|8219.01|8099.01|8219.44|8099.44|8218.94|8098.94|10
1654884740000|2022-06-10 18:12:20|8218.92|8098.92|8219.98|8099.98|8219.98|8099.98|8218.84|8098.84|10
1654884750000|2022-06-10 18:12:30|8220.06|8100.06|8223.89|8103.89|8223.89|8103.89|8220.06|8100.06|10
1654884760000|2022-06-10 18:12:40|8224.84|8104.84|8227.19|8107.19|8227.19|8107.19|8224.84|8104.84|10
1654884770000|2022-06-10 18:12:50|8227.1|8107.1|8228.52|8108.52|8228.59|8108.59|8227.1|8107.1|10
1654884780000|2022-06-10 18:13:00|8228.31|8108.31|8228.31|8108.31|8228.31|8108.31|8227.83|8107.83|10
1654884790000|2022-06-10 18:13:10|8228.26|8108.26|8228.35|8108.35|8228.72|8108.72|8228.11|8108.11|10
1654884800000|2022-06-10 18:13:20|8228.13|8108.13|8227.65|8107.65|8228.34|8108.34|8227.65|8107.65|8
1654884810000|2022-06-10 18:13:30|8227.54|8107.54|8227.39|8107.39|8227.54|8107.54|8227.36|8107.36|9
1654884820000|2022-06-10 18:13:40|8227.47|8107.47|8227.95|8107.95|8227.95|8107.95|8227.23|8107.23|6
1654884830000|2022-06-10 18:13:50|8228.19|8108.19|8228.73|8108.73|8228.73|8108.73|8228.19|8108.19|8
1654884840000|2022-06-10 18:14:00|8228.74|8108.74|8228.56|8108.56|8228.84|8108.84|8228.52|8108.52|9
1654884850000|2022-06-10 18:14:10|8228.65|8108.65|8228.7|8108.7|8229.07|8109.07|8228.56|8108.56|10
1654884860000|2022-06-10 18:14:20|8228.68|8108.68|8228.9|8108.9|8229.03|8109.03|8228.67|8108.67|8
1654884870000|2022-06-10 18:14:30|8228.97|8108.97|8229.94|8109.94|8229.94|8109.94|8228.97|8108.97|9
1654884880000|2022-06-10 18:14:40|8229.97|8109.97|8232.55|8112.55|8232.68|8112.68|8229.97|8109.97|9
1654884890000|2022-06-10 18:14:50|8232.39|8112.39|8233.94|8113.94|8233.94|8113.94|8232.35|8112.35|10
1654884900000|2022-06-10 18:15:00|8233.95|8113.95|8233.54|8113.54|8234.25|8114.25|8233.54|8113.54|10
1654884910000|2022-06-10 18:15:10|8233.47|8113.47|8233.9|8113.9|8233.9|8113.9|8233.47|8113.47|9
1654884920000|2022-06-10 18:15:20|8233.97|8113.97|8234.81|8114.81|8234.81|8114.81|8233.94|8113.94|10
1654884930000|2022-06-10 18:15:30|8234.83|8114.83|8235.97|8115.97|8235.97|8115.97|8234.83|8114.83|10
1654884940000|2022-06-10 18:15:40|8235.78|8115.78|8236.26|8116.26|8236.26|8116.26|8235.75|8115.75|10
1654884950000|2022-06-10 18:15:50|8236.25|8116.25|8236.37|8116.37|8236.37|8116.37|8236.21|8116.21|10
1654884960000|2022-06-10 18:16:00|8236.35|8116.35|8235.57|8115.57|8236.35|8116.35|8235.57|8115.57|8
1654884970000|2022-06-10 18:16:10|8235.43|8115.43|8235.68|8115.68|8235.7|8115.7|8235.28|8115.28|7
1654884980000|2022-06-10 18:16:20|8235.69|8115.69|8237.04|8117.04|8237.05|8117.05|8235.69|8115.69|10
1654884990000|2022-06-10 18:16:30|8237.02|8117.02|8237.95|8117.95|8237.95|8117.95|8237.02|8117.02|8
1654885000000|2022-06-10 18:16:40|8237.9|8117.9|8238.37|8118.37|8238.37|8118.37|8237.86|8117.86|10
1654885010000|2022-06-10 18:16:50|8238.17|8118.17|8238.74|8118.74|8238.82|8118.82|8238.17|8118.17|10
1654885020000|2022-06-10 18:17:00|8239.37|8119.37|8240.49|8120.49|8240.56|8120.56|8239.37|8119.37|9
1654885030000|2022-06-10 18:17:10|8240.7|8120.7|8240.44|8120.44|8240.85|8120.85|8240.44|8120.44|10
1654885040000|2022-06-10 18:17:20|8240.58|8120.58|8242.83|8122.83|8242.83|8122.83|8240.51|8120.51|10
1654885050000|2022-06-10 18:17:30|8243.09|8123.09|8242.72|8122.72|8243.27|8123.27|8242.71|8122.71|9
1654885060000|2022-06-10 18:17:40|8242.59|8122.59|8242.58|8122.58|8242.76|8122.76|8242.17|8122.17|10
1654885070000|2022-06-10 18:17:50|8242.57|8122.57|8242.84|8122.84|8242.94|8122.94|8242.56|8122.56|10
1654885080000|2022-06-10 18:18:00|8242.93|8122.93|8245.67|8125.67|8245.67|8125.67|8242.93|8122.93|10
1654885090000|2022-06-10 18:18:10|8245.74|8125.74|8246.08|8126.08|8246.49|8126.49|8245.58|8125.58|10
1654885100000|2022-06-10 18:18:20|8246.05|8126.05|8245.51|8125.51|8246.05|8126.05|8245.51|8125.51|9
1654885110000|2022-06-10 18:18:30|8245.46|8125.46|8245.48|8125.48|8245.57|8125.57|8245.35|8125.35|10
1654885120000|2022-06-10 18:18:40|8245.46|8125.46|8245.91|8125.91|8245.91|8125.91|8245.45|8125.45|9
1654885130000|2022-06-10 18:18:50|8245.94|8125.94|8246.28|8126.28|8246.28|8126.28|8245.89|8125.89|9
1654885140000|2022-06-10 18:19:00|8246.96|8126.96|8246.82|8126.82|8246.99|8126.99|8246.27|8126.27|9
1654885150000|2022-06-10 18:19:10|8246.9|8126.9|8247.2|8127.2|8247.3|8127.3|8246.9|8126.9|8
1654885160000|2022-06-10 18:19:20|8247.24|8127.24|8248.89|8128.89|8248.89|8128.89|8247.24|8127.24|10
1654885170000|2022-06-10 18:19:30|8249.04|8129.04|8248.48|8128.48|8249.05|8129.05|8247.92|8127.92|10
1654885180000|2022-06-10 18:19:40|8248.37|8128.37|8248.35|8128.35|8248.85|8128.85|8248.35|8128.35|9
1654885190000|2022-06-10 18:19:50|8248.15|8128.15|8248.43|8128.43|8248.85|8128.85|8247.96|8127.96|9
1654885200000|2022-06-10 18:20:00|8248.38|8128.38|8248.31|8128.31|8248.38|8128.38|8248.13|8128.13|10
1654885210000|2022-06-10 18:20:10|8248.3|8128.3|8247.46|8127.46|8248.34|8128.34|8247.46|8127.46|9
1654885220000|2022-06-10 18:20:20|8247.15|8127.15|8247|8127|8247.15|8127.15|8246.85|8126.85|10
1654885230000|2022-06-10 18:20:30|8247.17|8127.17|8246.49|8126.49|8247.31|8127.31|8246.49|8126.49|10
1654885240000|2022-06-10 18:20:40|8246.53|8126.53|8246.96|8126.96|8246.96|8126.96|8246.53|8126.53|10
1654885250000|2022-06-10 18:20:50|8246.99|8126.99|8247.7|8127.7|8247.7|8127.7|8246.99|8126.99|10
1654885260000|2022-06-10 18:21:00|8247.64|8127.64|8246.15|8126.15|8247.7|8127.7|8246.15|8126.15|8
1654885270000|2022-06-10 18:21:10|8246.09|8126.09|8244.36|8124.36|8246.09|8126.09|8244.36|8124.36|10
1654885280000|2022-06-10 18:21:20|8244.16|8124.16|8244.17|8124.17|8244.33|8124.33|8243.99|8123.99|7
1654885290000|2022-06-10 18:21:30|8244.66|8124.66|8244.38|8124.38|8244.76|8124.76|8244.12|8124.12|10
1654885300000|2022-06-10 18:21:40|8244.45|8124.45|8244.72|8124.72|8244.89|8124.89|8244.45|8124.45|10
1654885310000|2022-06-10 18:21:50|8244.7|8124.7|8244.14|8124.14|8244.72|8124.72|8244.14|8124.14|9
1654885320000|2022-06-10 18:22:00|8244.15|8124.15|8244.16|8124.16|8244.77|8124.77|8244.04|8124.04|9
1654885330000|2022-06-10 18:22:10|8243.93|8123.93|8241.95|8121.95|8243.95|8123.95|8241.95|8121.95|10
1654885340000|2022-06-10 18:22:20|8241.76|8121.76|8240.82|8120.82|8241.76|8121.76|8240.74|8120.74|9
1654885350000|2022-06-10 18:22:30|8240.79|8120.79|8240.5|8120.5|8240.82|8120.82|8240.4|8120.4|8
1654885360000|2022-06-10 18:22:40|8240.27|8120.27|8238.82|8118.82|8240.27|8120.27|8238.81|8118.81|10
1654885370000|2022-06-10 18:22:50|8238.46|8118.46|8233.8|8113.8|8238.64|8118.64|8233.8|8113.8|10
1654885380000|2022-06-10 18:23:00|8232.57|8112.57|8230.91|8110.91|8232.57|8112.57|8230.91|8110.91|10
1654885390000|2022-06-10 18:23:10|8231.24|8111.24|8231.39|8111.39|8231.74|8111.74|8230.85|8110.85|10
1654885400000|2022-06-10 18:23:20|8231.46|8111.46|8231.78|8111.78|8231.85|8111.85|8231.45|8111.45|10
1654885410000|2022-06-10 18:23:30|8231.89|8111.89|8231.61|8111.61|8232.31|8112.31|8231.6|8111.6|10
1654885420000|2022-06-10 18:23:40|8231.43|8111.43|8231.26|8111.26|8231.43|8111.43|8231.05|8111.05|9
1654885430000|2022-06-10 18:23:50|8231.25|8111.25|8230.09|8110.09|8231.43|8111.43|8230.09|8110.09|10
1654885440000|2022-06-10 18:24:00|8230.11|8110.11|8228.97|8108.97|8230.11|8110.11|8228.97|8108.97|10
1654885450000|2022-06-10 18:24:10|8229.03|8109.03|8229.09|8109.09|8229.13|8109.13|8228.92|8108.92|9
1654885460000|2022-06-10 18:24:20|8228.78|8108.78|8228.69|8108.69|8228.96|8108.96|8228.67|8108.67|8
1654885470000|2022-06-10 18:24:30|8228.6|8108.6|8228.95|8108.95|8228.95|8108.95|8228.48|8108.48|10
1654885480000|2022-06-10 18:24:40|8229.17|8109.17|8229.09|8109.09|8229.37|8109.37|8229.01|8109.01|10
1654885490000|2022-06-10 18:24:50|8229.15|8109.15|8229.02|8109.02|8229.18|8109.18|8228.99|8108.99|8
1654885500000|2022-06-10 18:25:00|8228.97|8108.97|8229.05|8109.05|8229.15|8109.15|8228.97|8108.97|9
1654885510000|2022-06-10 18:25:10|8229.02|8109.02|8229.03|8109.03|8229.15|8109.15|8228.93|8108.93|10
1654885520000|2022-06-10 18:25:20|8228.96|8108.96|8228.67|8108.67|8229.32|8109.32|8228.67|8108.67|9
1654885530000|2022-06-10 18:25:30|8228.79|8108.79|8228.46|8108.46|8228.79|8108.79|8228.46|8108.46|8
1654885540000|2022-06-10 18:25:40|8228.53|8108.53|8226.91|8106.91|8228.53|8108.53|8226.91|8106.91|10
1654885550000|2022-06-10 18:25:50|8226.73|8106.73|8226.3|8106.3|8226.83|8106.83|8226.3|8106.3|9
1654885560000|2022-06-10 18:26:00|8226.12|8106.12|8225.09|8105.09|8226.12|8106.12|8224.97|8104.97|10
1654885570000|2022-06-10 18:26:10|8225.05|8105.05|8225.52|8105.52|8225.52|8105.52|8224.94|8104.94|10
1654885580000|2022-06-10 18:26:20|8225.5|8105.5|8224.73|8104.73|8225.63|8105.63|8224.73|8104.73|10
1654885590000|2022-06-10 18:26:30|8224.59|8104.59|8222.73|8102.73|8224.59|8104.59|8222.73|8102.73|10
1654885600000|2022-06-10 18:26:40|8222.53|8102.53|8222|8102|8222.53|8102.53|8221.87|8101.87|8
1654885610000|2022-06-10 18:26:50|8222.04|8102.04|8224.5|8104.5|8224.5|8104.5|8221.64|8101.64|10
1654885620000|2022-06-10 18:27:00|8225.21|8105.21|8228.89|8108.89|8228.89|8108.89|8225.21|8105.21|10
1654885630000|2022-06-10 18:27:10|8228.98|8108.98|8233.23|8113.23|8233.23|8113.23|8228.98|8108.98|10
1654885640000|2022-06-10 18:27:20|8233.69|8113.69|8236.61|8116.61|8236.73|8116.73|8233.69|8113.69|10
1654885650000|2022-06-10 18:27:30|8236.64|8116.64|8235.46|8115.46|8236.64|8116.64|8235.46|8115.46|10
1654885660000|2022-06-10 18:27:40|8234.8|8114.8|8234.34|8114.34|8234.8|8114.8|8233.87|8113.87|10
1654885670000|2022-06-10 18:27:50|8234.3|8114.3|8234.56|8114.56|8234.69|8114.69|8234.29|8114.29|9
1654885680000|2022-06-10 18:28:00|8234.82|8114.82|8234.62|8114.62|8235.17|8115.17|8234.62|8114.62|9
1654885690000|2022-06-10 18:28:10|8234.47|8114.47|8234.3|8114.3|8234.86|8114.86|8234.24|8114.24|10
1654885700000|2022-06-10 18:28:20|8233.98|8113.98|8231.3|8111.3|8233.98|8113.98|8231.3|8111.3|10
1654885710000|2022-06-10 18:28:30|8230.93|8110.93|8226.43|8106.43|8230.93|8110.93|8226.43|8106.43|10
1654885720000|2022-06-10 18:28:40|8226.16|8106.16|8223.97|8103.97|8226.16|8106.16|8223.9|8103.9|10
1654885730000|2022-06-10 18:28:50|8223.75|8103.75|8223.98|8103.98|8223.99|8103.99|8223.49|8103.49|10
1654885740000|2022-06-10 18:29:00|8224.54|8104.54|8225.27|8105.27|8225.27|8105.27|8224.53|8104.53|10
1654885750000|2022-06-10 18:29:10|8225.07|8105.07|8224.83|8104.83|8225.07|8105.07|8224.63|8104.63|10
1654885760000|2022-06-10 18:29:20|8223.99|8103.99|8223.33|8103.33|8224.21|8104.21|8223.33|8103.33|10
1654885770000|2022-06-10 18:29:30|8223.34|8103.34|8220.17|8100.17|8223.34|8103.34|8220.1|8100.1|10
1654885780000|2022-06-10 18:29:40|8220.18|8100.18|8220.62|8100.62|8220.74|8100.74|8220.18|8100.18|7
1654885790000|2022-06-10 18:29:50|8220.6|8100.6|8221.55|8101.55|8221.55|8101.55|8220.6|8100.6|9
1654885800000|2022-06-10 18:30:00|8221.44|8101.44|8222.03|8102.03|8222.03|8102.03|8221.33|8101.33|9
1654885810000|2022-06-10 18:30:10|8222.24|8102.24|8222.88|8102.88|8223.25|8103.25|8222.2|8102.2|10
1654885820000|2022-06-10 18:30:20|8223.22|8103.22|8223.01|8103.01|8224.23|8104.23|8223.01|8103.01|10
1654885830000|2022-06-10 18:30:30|8222.79|8102.79|8221.55|8101.55|8222.79|8102.79|8221.55|8101.55|10
1654885840000|2022-06-10 18:30:40|8221.39|8101.39|8221.7|8101.7|8221.7|8101.7|8221.23|8101.23|9
1654885850000|2022-06-10 18:30:50|8221.56|8101.56|8222|8102|8222.02|8102.02|8221.56|8101.56|10
1654885860000|2022-06-10 18:31:00|8222.11|8102.11|8222.38|8102.38|8222.49|8102.49|8222.09|8102.09|9
1654885870000|2022-06-10 18:31:10|8222.3|8102.3|8222.64|8102.64|8222.64|8102.64|8222.27|8102.27|9
1654885880000|2022-06-10 18:31:20|8222.77|8102.77|8222.1|8102.1|8222.77|8102.77|8221.85|8101.85|10
1654885890000|2022-06-10 18:31:30|8222.11|8102.11|8223|8103|8223.01|8103.01|8222.11|8102.11|10
1654885900000|2022-06-10 18:31:40|8223.03|8103.03|8224.57|8104.57|8224.77|8104.77|8223.03|8103.03|10
1654885910000|2022-06-10 18:31:50|8224.6|8104.6|8224.52|8104.52|8224.64|8104.64|8224.39|8104.39|8
1654885920000|2022-06-10 18:32:00|8224.53|8104.53|8223.94|8103.94|8224.58|8104.58|8223.92|8103.92|10
1654885930000|2022-06-10 18:32:10|8223.91|8103.91|8222.69|8102.69|8223.91|8103.91|8222.68|8102.68|10
1654885940000|2022-06-10 18:32:20|8222.7|8102.7|8221.82|8101.82|8222.7|8102.7|8221.82|8101.82|10
1654885950000|2022-06-10 18:32:30|8221.81|8101.81|8220.08|8100.08|8221.81|8101.81|8220.08|8100.08|10
1654885960000|2022-06-10 18:32:40|8220.05|8100.05|8218.8|8098.8|8220.05|8100.05|8218.8|8098.8|10
1654885970000|2022-06-10 18:32:50|8218.78|8098.78|8219.82|8099.82|8219.83|8099.83|8218.78|8098.78|10
1654885980000|2022-06-10 18:33:00|8219.87|8099.87|8218.73|8098.73|8219.87|8099.87|8218.73|8098.73|10
1654885990000|2022-06-10 18:33:10|8218.86|8098.86|8217.42|8097.42|8218.86|8098.86|8217.42|8097.42|10
1654886000000|2022-06-10 18:33:20|8217.34|8097.34|8216.95|8096.95|8217.36|8097.36|8216.85|8096.85|9
1654886010000|2022-06-10 18:33:30|8216.99|8096.99|8216.94|8096.94|8217.09|8097.09|8216.82|8096.82|10
1654886020000|2022-06-10 18:33:40|8216.89|8096.89|8217.07|8097.07|8217.07|8097.07|8216.71|8096.71|10
1654886030000|2022-06-10 18:33:50|8217.16|8097.16|8217.49|8097.49|8217.57|8097.57|8217.16|8097.16|10
1654886040000|2022-06-10 18:34:00|8217.61|8097.61|8217.76|8097.76|8217.76|8097.76|8217.58|8097.58|9
1654886050000|2022-06-10 18:34:10|8217.84|8097.84|8218.1|8098.1|8218.1|8098.1|8217.7|8097.7|9
1654886060000|2022-06-10 18:34:20|8218.04|8098.04|8218.29|8098.29|8218.33|8098.33|8218.04|8098.04|9
1654886070000|2022-06-10 18:34:30|8218.4|8098.4|8219.26|8099.26|8219.26|8099.26|8218.11|8098.11|10
1654886080000|2022-06-10 18:34:40|8219.19|8099.19|8218.67|8098.67|8219.26|8099.26|8218.43|8098.43|10
1654886090000|2022-06-10 18:34:50|8218.69|8098.69|8218.15|8098.15|8218.69|8098.69|8218.15|8098.15|8
1654886100000|2022-06-10 18:35:00|8218.03|8098.03|8216.37|8096.37|8218.03|8098.03|8216.37|8096.37|9
1654886110000|2022-06-10 18:35:10|8216.2|8096.2|8214.79|8094.79|8216.2|8096.2|8214.74|8094.74|10
1654886120000|2022-06-10 18:35:20|8214.43|8094.43|8214.33|8094.33|8214.6|8094.6|8214.33|8094.33|6
1654886130000|2022-06-10 18:35:30|8214.25|8094.25|8214.71|8094.71|8214.71|8094.71|8213.93|8093.93|8
1654886140000|2022-06-10 18:35:40|8214.82|8094.82|8214.5|8094.5|8214.83|8094.83|8214.5|8094.5|10
1654886150000|2022-06-10 18:35:50|8214.55|8094.55|8214.43|8094.43|8215.29|8095.29|8214.43|8094.43|10
1654886160000|2022-06-10 18:36:00|8214.14|8094.14|8214.24|8094.24|8214.24|8094.24|8213.16|8093.16|10
1654886170000|2022-06-10 18:36:10|8214.32|8094.32|8213.62|8093.62|8214.58|8094.58|8213.59|8093.59|10
1654886180000|2022-06-10 18:36:20|8213.95|8093.95|8214.43|8094.43|8214.44|8094.44|8213.93|8093.93|9
1654886190000|2022-06-10 18:36:30|8214.78|8094.78|8216.57|8096.57|8216.57|8096.57|8214.78|8094.78|10
1654886200000|2022-06-10 18:36:40|8216.72|8096.72|8217.33|8097.33|8217.48|8097.48|8216.72|8096.72|10
1654886210000|2022-06-10 18:36:50|8217.32|8097.32|8218.75|8098.75|8218.75|8098.75|8217.31|8097.31|10
1654886220000|2022-06-10 18:37:00|8218.76|8098.76|8218.67|8098.67|8219.34|8099.34|8218.67|8098.67|9
1654886230000|2022-06-10 18:37:10|8218.6|8098.6|8216.97|8096.97|8218.6|8098.6|8216.97|8096.97|8
1654886240000|2022-06-10 18:37:20|8216.99|8096.99|8217.39|8097.39|8217.39|8097.39|8216.88|8096.88|8
1654886250000|2022-06-10 18:37:30|8217.4|8097.4|8216.48|8096.48|8217.4|8097.4|8216.48|8096.48|10
1654886260000|2022-06-10 18:37:40|8216.33|8096.33|8214.35|8094.35|8216.33|8096.33|8214.35|8094.35|9
1654886270000|2022-06-10 18:37:50|8214.19|8094.19|8212.39|8092.39|8214.19|8094.19|8212.39|8092.39|9
1654886280000|2022-06-10 18:38:00|8212.2|8092.2|8208.54|8088.54|8212.2|8092.2|8208.54|8088.54|10
1654886290000|2022-06-10 18:38:10|8208.58|8088.58|8208.04|8088.04|8208.65|8088.65|8208.04|8088.04|8
1654886300000|2022-06-10 18:38:20|8207.9|8087.9|8208.28|8088.28|8208.34|8088.34|8207.84|8087.84|9
1654886310000|2022-06-10 18:38:30|8208.33|8088.33|8209.06|8089.06|8209.06|8089.06|8208.33|8088.33|9
1654886320000|2022-06-10 18:38:40|8209.1|8089.1|8209.39|8089.39|8209.56|8089.56|8209.1|8089.1|9
1654886330000|2022-06-10 18:38:50|8209.37|8089.37|8209.46|8089.46|8209.46|8089.46|8209.33|8089.33|8
1654886340000|2022-06-10 18:39:00|8209.58|8089.58|8210.67|8090.67|8210.67|8090.67|8209.58|8089.58|10
1654886350000|2022-06-10 18:39:10|8211.46|8091.46|8213.85|8093.85|8213.85|8093.85|8211.46|8091.46|9
1654886360000|2022-06-10 18:39:20|8214.62|8094.62|8213.74|8093.74|8215.35|8095.35|8213.74|8093.74|10
1654886370000|2022-06-10 18:39:30|8214.3|8094.3|8213.16|8093.16|8214.3|8094.3|8213.16|8093.16|10
1654886380000|2022-06-10 18:39:40|8213.09|8093.09|8212.28|8092.28|8213.12|8093.12|8212.28|8092.28|9
1654886390000|2022-06-10 18:39:50|8212.27|8092.27|8211.94|8091.94|8212.27|8092.27|8211.85|8091.85|7
1654886400000|2022-06-10 18:40:00|8211.6|8091.6|8209.83|8089.83|8211.6|8091.6|8209.83|8089.83|10
1654886410000|2022-06-10 18:40:10|8209.8|8089.8|8207.11|8087.11|8209.8|8089.8|8206.93|8086.93|10
1654886420000|2022-06-10 18:40:20|8206.73|8086.73|8206.28|8086.28|8206.95|8086.95|8206.11|8086.11|10
1654886430000|2022-06-10 18:40:30|8206.32|8086.32|8205.46|8085.46|8206.32|8086.32|8204.78|8084.78|10
1654886440000|2022-06-10 18:40:40|8205.35|8085.35|8206.02|8086.02|8206.02|8086.02|8205.31|8085.31|10
1654886450000|2022-06-10 18:40:50|8205.99|8085.99|8205.32|8085.32|8206.01|8086.01|8205.31|8085.31|9
1654886460000|2022-06-10 18:41:00|8204.9|8084.9|8204.25|8084.25|8205.14|8085.14|8204.24|8084.24|10
1654886470000|2022-06-10 18:41:10|8204.27|8084.27|8204.1|8084.1|8204.52|8084.52|8204.1|8084.1|10
1654886480000|2022-06-10 18:41:20|8203.24|8083.24|8196.95|8076.95|8203.24|8083.24|8196.95|8076.95|10
1654886490000|2022-06-10 18:41:30|8197.03|8077.03|8197.49|8077.49|8197.49|8077.49|8196.92|8076.92|9
1654886500000|2022-06-10 18:41:40|8198|8078|8198.43|8078.43|8198.43|8078.43|8197.74|8077.74|8
1654886510000|2022-06-10 18:41:50|8197.93|8077.93|8197.18|8077.18|8198.03|8078.03|8196.96|8076.96|10
1654886520000|2022-06-10 18:42:00|8197.08|8077.08|8198.52|8078.52|8198.52|8078.52|8197.02|8077.02|9
1654886530000|2022-06-10 18:42:10|8198.74|8078.74|8201.59|8081.59|8201.96|8081.96|8198.74|8078.74|10
1654886540000|2022-06-10 18:42:20|8201.85|8081.85|8203.23|8083.23|8203.23|8083.23|8201.85|8081.85|10
1654886550000|2022-06-10 18:42:30|8203.43|8083.43|8204.16|8084.16|8204.16|8084.16|8203.43|8083.43|10
1654886560000|2022-06-10 18:42:40|8204.22|8084.22|8204.13|8084.13|8204.22|8084.22|8203.89|8083.89|8
1654886570000|2022-06-10 18:42:50|8204.07|8084.07|8204.69|8084.69|8204.77|8084.77|8204.07|8084.07|8
1654886580000|2022-06-10 18:43:00|8204.78|8084.78|8205.39|8085.39|8205.88|8085.88|8204.78|8084.78|10
1654886590000|2022-06-10 18:43:10|8205.59|8085.59|8206.04|8086.04|8206.04|8086.04|8205.23|8085.23|10
1654886600000|2022-06-10 18:43:20|8206.06|8086.06|8206.62|8086.62|8207.65|8087.65|8206.06|8086.06|10
1654886610000|2022-06-10 18:43:30|8206.44|8086.44|8205.93|8085.93|8206.46|8086.46|8205.93|8085.93|8
1654886620000|2022-06-10 18:43:40|8205.86|8085.86|8205.94|8085.94|8206.32|8086.32|8205.35|8085.35|10
1654886630000|2022-06-10 18:43:50|8206.02|8086.02|8205.97|8085.97|8206.15|8086.15|8205.9|8085.9|10
1654886640000|2022-06-10 18:44:00|8206.04|8086.04|8203.44|8083.44|8206.04|8086.04|8203.44|8083.44|10
1654886650000|2022-06-10 18:44:10|8202.76|8082.76|8201.74|8081.74|8202.76|8082.76|8201.59|8081.59|10
1654886660000|2022-06-10 18:44:20|8201.93|8081.93|8201.63|8081.63|8201.97|8081.97|8201.63|8081.63|10
1654886670000|2022-06-10 18:44:30|8201.81|8081.81|8203.3|8083.3|8203.62|8083.62|8201.81|8081.81|9
1654886680000|2022-06-10 18:44:40|8203.2|8083.2|8204.39|8084.39|8204.39|8084.39|8203.13|8083.13|10
1654886690000|2022-06-10 18:44:50|8204.59|8084.59|8203.52|8083.52|8204.59|8084.59|8203.52|8083.52|10
1654886700000|2022-06-10 18:45:00|8203.57|8083.57|8203.28|8083.28|8203.57|8083.57|8203.23|8083.23|10
1654886710000|2022-06-10 18:45:10|8203.75|8083.75|8206.22|8086.22|8206.29|8086.29|8203.75|8083.75|10
1654886720000|2022-06-10 18:45:20|8206.36|8086.36|8206.98|8086.98|8207.13|8087.13|8206.18|8086.18|10
1654886730000|2022-06-10 18:45:30|8207.15|8087.15|8205.98|8085.98|8207.23|8087.23|8205.94|8085.94|10
1654886740000|2022-06-10 18:45:40|8205.96|8085.96|8204.73|8084.73|8205.96|8085.96|8204.18|8084.18|10
1654886750000|2022-06-10 18:45:50|8204.7|8084.7|8204.24|8084.24|8204.72|8084.72|8204.21|8084.21|10
1654886760000|2022-06-10 18:46:00|8204.21|8084.21|8203.28|8083.28|8204.21|8084.21|8203.28|8083.28|10
1654886770000|2022-06-10 18:46:10|8203.04|8083.04|8201.99|8081.99|8203.04|8083.04|8201.9|8081.9|10
1654886780000|2022-06-10 18:46:20|8201.84|8081.84|8201.62|8081.62|8202.04|8082.04|8201.62|8081.62|9
1654886790000|2022-06-10 18:46:30|8201.64|8081.64|8201.16|8081.16|8201.64|8081.64|8201.03|8081.03|10
1654886800000|2022-06-10 18:46:40|8201.02|8081.02|8201.49|8081.49|8201.5|8081.5|8200.88|8080.88|9
1654886810000|2022-06-10 18:46:50|8201.46|8081.46|8200.55|8080.55|8201.47|8081.47|8200.51|8080.51|9
1654886820000|2022-06-10 18:47:00|8200.71|8080.71|8201.75|8081.75|8201.83|8081.83|8200.71|8080.71|10
1654886830000|2022-06-10 18:47:10|8201.92|8081.92|8203.07|8083.07|8203.12|8083.12|8201.92|8081.92|9
1654886840000|2022-06-10 18:47:20|8203.11|8083.11|8203.28|8083.28|8203.28|8083.28|8203|8083|9
1654886850000|2022-06-10 18:47:30|8203.24|8083.24|8203.96|8083.96|8204.01|8084.01|8203.15|8083.15|8
1654886860000|2022-06-10 18:47:40|8203.97|8083.97|8204.41|8084.41|8204.41|8084.41|8203.97|8083.97|9
1654886870000|2022-06-10 18:47:50|8204.13|8084.13|8203.72|8083.72|8204.71|8084.71|8203.72|8083.72|9
1654886880000|2022-06-10 18:48:00|8203.61|8083.61|8203.13|8083.13|8203.61|8083.61|8202.7|8082.7|9
1654886890000|2022-06-10 18:48:10|8203.14|8083.14|8202.94|8082.94|8203.14|8083.14|8202.76|8082.76|10
1654886900000|2022-06-10 18:48:20|8202.97|8082.97|8204.2|8084.2|8204.38|8084.38|8202.97|8082.97|10
1654886910000|2022-06-10 18:48:30|8203.57|8083.57|8203.2|8083.2|8203.85|8083.85|8203.03|8083.03|10
1654886920000|2022-06-10 18:48:40|8203.61|8083.61|8203.54|8083.54|8204.33|8084.33|8203.54|8083.54|10
1654886930000|2022-06-10 18:48:50|8203.33|8083.33|8203.21|8083.21|8203.52|8083.52|8203.21|8083.21|8
1654886940000|2022-06-10 18:49:00|8203.09|8083.09|8203.01|8083.01|8203.18|8083.18|8202.85|8082.85|7
1654886950000|2022-06-10 18:49:10|8202.97|8082.97|8202.84|8082.84|8202.97|8082.97|8202.59|8082.59|9
1654886960000|2022-06-10 18:49:20|8203.09|8083.09|8203.22|8083.22|8203.22|8083.22|8203.09|8083.09|8
1654886970000|2022-06-10 18:49:30|8203.33|8083.33|8203.49|8083.49|8203.53|8083.53|8203.33|8083.33|10
1654886980000|2022-06-10 18:49:40|8203.45|8083.45|8203.77|8083.77|8203.77|8083.77|8203.36|8083.36|9
1654886990000|2022-06-10 18:49:50|8203.7|8083.7|8204.58|8084.58|8204.58|8084.58|8203.7|8083.7|10
1654887000000|2022-06-10 18:50:00|8204.62|8084.62|8205.25|8085.25|8205.25|8085.25|8204.47|8084.47|10
1654887010000|2022-06-10 18:50:10|8205.28|8085.28|8204.77|8084.77|8205.57|8085.57|8204.77|8084.77|9
1654887020000|2022-06-10 18:50:20|8204.81|8084.81|8204.79|8084.79|8204.81|8084.81|8204.56|8084.56|8
1654887030000|2022-06-10 18:50:30|8204.74|8084.74|8205.47|8085.47|8205.47|8085.47|8204.74|8084.74|10
1654887040000|2022-06-10 18:50:40|8205.46|8085.46|8205.59|8085.59|8205.82|8085.82|8205.33|8085.33|9
1654887050000|2022-06-10 18:50:50|8205.67|8085.67|8204.88|8084.88|8205.88|8085.88|8204.71|8084.71|9
1654887060000|2022-06-10 18:51:00|8204.83|8084.83|8203.2|8083.2|8204.83|8084.83|8203.2|8083.2|10
1654887070000|2022-06-10 18:51:10|8203.33|8083.33|8202.08|8082.08|8203.33|8083.33|8202.08|8082.08|10
1654887080000|2022-06-10 18:51:20|8201.63|8081.63|8200.83|8080.83|8201.63|8081.63|8200.45|8080.45|10
1654887090000|2022-06-10 18:51:30|8200.82|8080.82|8202.32|8082.32|8202.32|8082.32|8200.82|8080.82|8
1654887100000|2022-06-10 18:51:40|8202.28|8082.28|8202.04|8082.04|8202.38|8082.38|8202.04|8082.04|10
1654887110000|2022-06-10 18:51:50|8202.11|8082.11|8202.11|8082.11|8202.45|8082.45|8202.09|8082.09|8
1654887120000|2022-06-10 18:52:00|8202.25|8082.25|8202.61|8082.61|8202.62|8082.62|8202.25|8082.25|9
1654887130000|2022-06-10 18:52:10|8202.79|8082.79|8202.9|8082.9|8203.01|8083.01|8202.13|8082.13|10
1654887140000|2022-06-10 18:52:20|8202.91|8082.91|8203.65|8083.65|8203.74|8083.74|8202.91|8082.91|9
1654887150000|2022-06-10 18:52:30|8203.59|8083.59|8204.8|8084.8|8204.8|8084.8|8203.59|8083.59|8
1654887160000|2022-06-10 18:52:40|8204.86|8084.86|8206.01|8086.01|8206.01|8086.01|8204.86|8084.86|9
1654887170000|2022-06-10 18:52:50|8205.81|8085.81|8206.07|8086.07|8206.44|8086.44|8205.81|8085.81|6
1654887180000|2022-06-10 18:53:00|8206.42|8086.42|8208.13|8088.13|8208.13|8088.13|8206.42|8086.42|8
1654887190000|2022-06-10 18:53:10|8208.45|8088.45|8207.87|8087.87|8208.45|8088.45|8207.68|8087.68|10
1654887200000|2022-06-10 18:53:20|8207.88|8087.88|8206.94|8086.94|8207.96|8087.96|8206.94|8086.94|9
1654887210000|2022-06-10 18:53:30|8206.75|8086.75|8206.51|8086.51|8206.81|8086.81|8206.48|8086.48|9
1654887220000|2022-06-10 18:53:40|8206.37|8086.37|8206.12|8086.12|8206.39|8086.39|8206.1|8086.1|8
1654887230000|2022-06-10 18:53:50|8206.19|8086.19|8203.9|8083.9|8206.19|8086.19|8203.79|8083.79|10
1654887240000|2022-06-10 18:54:00|8203.53|8083.53|8202.6|8082.6|8203.56|8083.56|8202.6|8082.6|9
1654887250000|2022-06-10 18:54:10|8202.49|8082.49|8201.75|8081.75|8202.49|8082.49|8201.66|8081.66|9
1654887260000|2022-06-10 18:54:20|8201.69|8081.69|8201.78|8081.78|8201.87|8081.87|8201.6|8081.6|9
1654887270000|2022-06-10 18:54:30|8201.63|8081.63|8201.46|8081.46|8201.63|8081.63|8201.45|8081.45|9
1654887280000|2022-06-10 18:54:40|8201.44|8081.44|8200.74|8080.74|8201.5|8081.5|8200.74|8080.74|8
1654887290000|2022-06-10 18:54:50|8200.56|8080.56|8200.35|8080.35|8200.61|8080.61|8200.35|8080.35|8
1654887300000|2022-06-10 18:55:00|8200.26|8080.26|8198.91|8078.91|8200.43|8080.43|8198.84|8078.84|10
1654887310000|2022-06-10 18:55:10|8198.87|8078.87|8198.84|8078.84|8198.87|8078.87|8198.31|8078.31|10
1654887320000|2022-06-10 18:55:20|8199.03|8079.03|8200.35|8080.35|8200.35|8080.35|8199.03|8079.03|9
1654887330000|2022-06-10 18:55:30|8201.31|8081.31|8203.68|8083.68|8203.68|8083.68|8201.28|8081.28|10
1654887340000|2022-06-10 18:55:40|8203.56|8083.56|8204.99|8084.99|8205.04|8085.04|8203.56|8083.56|9
1654887350000|2022-06-10 18:55:50|8204.73|8084.73|8205.17|8085.17|8205.17|8085.17|8204.56|8084.56|9
1654887360000|2022-06-10 18:56:00|8205.2|8085.2|8206.55|8086.55|8206.55|8086.55|8205.2|8085.2|10
1654887370000|2022-06-10 18:56:10|8206.86|8086.86|8207.26|8087.26|8207.31|8087.31|8206.86|8086.86|9
1654887380000|2022-06-10 18:56:20|8207.18|8087.18|8208.51|8088.51|8208.58|8088.58|8207.18|8087.18|10
1654887390000|2022-06-10 18:56:30|8209.08|8089.08|8210.14|8090.14|8210.96|8090.96|8209.08|8089.08|10
1654887400000|2022-06-10 18:56:40|8210.01|8090.01|8212.48|8092.48|8212.94|8092.94|8210.01|8090.01|9
1654887410000|2022-06-10 18:56:50|8212.15|8092.15|8212.06|8092.06|8212.15|8092.15|8211.63|8091.63|10
1654887420000|2022-06-10 18:57:00|8212.03|8092.03|8213.27|8093.27|8213.42|8093.42|8211.86|8091.86|9
1654887430000|2022-06-10 18:57:10|8213.26|8093.26|8214.66|8094.66|8214.72|8094.72|8213.26|8093.26|10
1654887440000|2022-06-10 18:57:20|8214.75|8094.75|8216.27|8096.27|8216.34|8096.34|8214.75|8094.75|9
1654887450000|2022-06-10 18:57:30|8216.55|8096.55|8217.11|8097.11|8217.27|8097.27|8216.55|8096.55|10
1654887460000|2022-06-10 18:57:40|8217.18|8097.18|8218|8098|8218.16|8098.16|8217.18|8097.18|10
1654887470000|2022-06-10 18:57:50|8218.19|8098.19|8218.91|8098.91|8218.91|8098.91|8218.11|8098.11|9
1654887480000|2022-06-10 18:58:00|8219.13|8099.13|8219.15|8099.15|8219.27|8099.27|8219.08|8099.08|8
1654887490000|2022-06-10 18:58:10|8219.13|8099.13|8219.33|8099.33|8219.61|8099.61|8218.74|8098.74|10
1654887500000|2022-06-10 18:58:20|8219.35|8099.35|8219.92|8099.92|8219.92|8099.92|8219.29|8099.29|8
1654887510000|2022-06-10 18:58:30|8219.97|8099.97|8221.87|8101.87|8221.87|8101.87|8219.85|8099.85|10
1654887520000|2022-06-10 18:58:40|8222.11|8102.11|8225.47|8105.47|8225.47|8105.47|8222.11|8102.11|10
1654887530000|2022-06-10 18:58:50|8225.56|8105.56|8225.11|8105.11|8225.56|8105.56|8225.07|8105.07|10
1654887540000|2022-06-10 18:59:00|8225.26|8105.26|8226.22|8106.22|8226.38|8106.38|8225.26|8105.26|9
1654887550000|2022-06-10 18:59:10|8226.29|8106.29|8225.39|8105.39|8226.29|8106.29|8225.39|8105.39|9
1654887560000|2022-06-10 18:59:20|8225.36|8105.36|8224.88|8104.88|8225.36|8105.36|8224.88|8104.88|9
1654887570000|2022-06-10 18:59:30|8224.87|8104.87|8223.51|8103.51|8224.87|8104.87|8223.2|8103.2|9
1654887580000|2022-06-10 18:59:40|8223.47|8103.47|8222.71|8102.71|8223.47|8103.47|8222.71|8102.71|9
1654887590000|2022-06-10 18:59:50|8222.56|8102.56|8221.93|8101.93|8222.72|8102.72|8221.93|8101.93|9
1654887600000|2022-06-10 19:00:00|8221.84|8101.84|8220.77|8100.77|8221.88|8101.88|8220.77|8100.77|10
1654887610000|2022-06-10 19:00:10|8220.39|8100.39|8217.81|8097.81|8220.39|8100.39|8217.65|8097.65|10
1654887620000|2022-06-10 19:00:20|8217.84|8097.84|8217.06|8097.06|8217.84|8097.84|8217.03|8097.03|9
1654887630000|2022-06-10 19:00:30|8216.91|8096.91|8217.49|8097.49|8217.49|8097.49|8216.75|8096.75|9
1654887640000|2022-06-10 19:00:40|8217.77|8097.77|8219.5|8099.5|8219.5|8099.5|8217.77|8097.77|10
1654887650000|2022-06-10 19:00:50|8219.56|8099.56|8218.93|8098.93|8219.87|8099.87|8218.93|8098.93|9
1654887660000|2022-06-10 19:01:00|8219.16|8099.16|8219.34|8099.34|8219.46|8099.46|8218.98|8098.98|8
1654887670000|2022-06-10 19:01:10|8219.31|8099.31|8217.3|8097.3|8219.31|8099.31|8217.3|8097.3|10
1654887680000|2022-06-10 19:01:20|8217.28|8097.28|8216.77|8096.77|8217.28|8097.28|8216.71|8096.71|10
1654887690000|2022-06-10 19:01:30|8216.82|8096.82|8215.39|8095.39|8216.82|8096.82|8215.39|8095.39|9
1654887700000|2022-06-10 19:01:40|8215.37|8095.37|8213.89|8093.89|8215.37|8095.37|8213.88|8093.88|10
1654887710000|2022-06-10 19:01:50|8213.95|8093.95|8212.63|8092.63|8213.95|8093.95|8212.63|8092.63|10
1654887720000|2022-06-10 19:02:00|8212.65|8092.65|8212.48|8092.48|8212.65|8092.65|8212.19|8092.19|9
1654887730000|2022-06-10 19:02:10|8212.39|8092.39|8211.21|8091.21|8212.39|8092.39|8211|8091|9
1654887740000|2022-06-10 19:02:20|8210.79|8090.79|8209.82|8089.82|8210.91|8090.91|8209.82|8089.82|10
1654887750000|2022-06-10 19:02:30|8209.69|8089.69|8209.82|8089.82|8209.83|8089.83|8209.5|8089.5|10
1654887760000|2022-06-10 19:02:40|8209.6|8089.6|8209.03|8089.03|8209.6|8089.6|8208.6|8088.6|9
1654887770000|2022-06-10 19:02:50|8208.81|8088.81|8206.05|8086.05|8208.81|8088.81|8206.02|8086.02|9
1654887780000|2022-06-10 19:03:00|8205.68|8085.68|8205.27|8085.27|8205.78|8085.78|8205.11|8085.11|10
1654887790000|2022-06-10 19:03:10|8205.53|8085.53|8204.96|8084.96|8205.91|8085.91|8204.96|8084.96|9
1654887800000|2022-06-10 19:03:20|8205.08|8085.08|8203.06|8083.06|8205.08|8085.08|8203.06|8083.06|10
1654887810000|2022-06-10 19:03:30|8202.93|8082.93|8202|8082|8202.93|8082.93|8201.88|8081.88|10
1654887820000|2022-06-10 19:03:40|8202.03|8082.03|8201.25|8081.25|8202.03|8082.03|8201.25|8081.25|9
1654887830000|2022-06-10 19:03:50|8200.91|8080.91|8201.53|8081.53|8201.65|8081.65|8200.91|8080.91|10
1654887840000|2022-06-10 19:04:00|8201.48|8081.48|8200.84|8080.84|8201.6|8081.6|8200.55|8080.55|9
1654887850000|2022-06-10 19:04:10|8200.75|8080.75|8201.09|8081.09|8201.13|8081.13|8200.75|8080.75|10
1654887860000|2022-06-10 19:04:20|8201.1|8081.1|8199.14|8079.14|8201.14|8081.14|8199.04|8079.04|9
1654887870000|2022-06-10 19:04:30|8199.43|8079.43|8198.57|8078.57|8199.45|8079.45|8198.34|8078.34|10
1654887880000|2022-06-10 19:04:40|8198.39|8078.39|8197.81|8077.81|8198.39|8078.39|8197.81|8077.81|8
1654887890000|2022-06-10 19:04:50|8197.76|8077.76|8198.14|8078.14|8198.33|8078.33|8197.76|8077.76|9
1654887900000|2022-06-10 19:05:00|8198.05|8078.05|8197.24|8077.24|8198.06|8078.06|8197.16|8077.16|9
1654887910000|2022-06-10 19:05:10|8197.14|8077.14|8193.44|8073.44|8197.14|8077.14|8193.44|8073.44|8
1654887920000|2022-06-10 19:05:20|8193.45|8073.45|8188.36|8068.36|8193.45|8073.45|8188.36|8068.36|10
1654887930000|2022-06-10 19:05:30|8188.59|8068.59|8189.77|8069.77|8189.77|8069.77|8188.44|8068.44|10
1654887940000|2022-06-10 19:05:40|8189.99|8069.99|8189.08|8069.08|8189.99|8069.99|8189.08|8069.08|10
1654887950000|2022-06-10 19:05:50|8188.74|8068.74|8188.77|8068.77|8188.91|8068.91|8188.58|8068.58|9
1654887960000|2022-06-10 19:06:00|8188.71|8068.71|8188.36|8068.36|8188.94|8068.94|8187.81|8067.81|9
1654887970000|2022-06-10 19:06:10|8189.29|8069.29|8187.79|8067.79|8189.29|8069.29|8187.62|8067.62|10
1654887980000|2022-06-10 19:06:20|8188.03|8068.03|8187.95|8067.95|8188.03|8068.03|8187.61|8067.61|10
1654887990000|2022-06-10 19:06:30|8188.02|8068.02|8188.82|8068.82|8188.92|8068.92|8187.92|8067.92|10
1654888000000|2022-06-10 19:06:40|8188.74|8068.74|8189.11|8069.11|8189.17|8069.17|8188.74|8068.74|10
1654888010000|2022-06-10 19:06:50|8189.24|8069.24|8189.34|8069.34|8189.54|8069.54|8189.2|8069.2|10
1654888020000|2022-06-10 19:07:00|8190.42|8070.42|8189.6|8069.6|8190.59|8070.59|8189.32|8069.32|10
1654888030000|2022-06-10 19:07:10|8189.75|8069.75|8189.47|8069.47|8189.85|8069.85|8189.23|8069.23|10
1654888040000|2022-06-10 19:07:20|8189.63|8069.63|8190.42|8070.42|8190.42|8070.42|8189.63|8069.63|8
1654888050000|2022-06-10 19:07:30|8190.3|8070.3|8189.13|8069.13|8190.33|8070.33|8189.13|8069.13|10
1654888060000|2022-06-10 19:07:40|8189.49|8069.49|8189.8|8069.8|8190.06|8070.06|8189.4|8069.4|9
1654888070000|2022-06-10 19:07:50|8189.77|8069.77|8190.4|8070.4|8190.4|8070.4|8189.69|8069.69|10
1654888080000|2022-06-10 19:08:00|8190.41|8070.41|8190.55|8070.55|8190.59|8070.59|8190.22|8070.22|9
1654888090000|2022-06-10 19:08:10|8190.75|8070.75|8191.08|8071.08|8191.2|8071.2|8190.75|8070.75|9
1654888100000|2022-06-10 19:08:20|8190.86|8070.86|8189.84|8069.84|8190.87|8070.87|8189.8|8069.8|10
1654888110000|2022-06-10 19:08:30|8187.47|8067.47|8187.47|8067.47|8187.63|8067.63|8187.26|8067.26|10
1654888120000|2022-06-10 19:08:40|8187.71|8067.71|8187.71|8067.71|8187.71|8067.71|8187.38|8067.38|9
1654888130000|2022-06-10 19:08:50|8187.7|8067.7|8187.38|8067.38|8187.7|8067.7|8187.27|8067.27|9
1654888140000|2022-06-10 19:09:00|8187.52|8067.52|8187.51|8067.51|8187.54|8067.54|8187.41|8067.41|8
1654888150000|2022-06-10 19:09:10|8187.56|8067.56|8188.67|8068.67|8188.72|8068.72|8187.5|8067.5|9
1654888160000|2022-06-10 19:09:20|8188.72|8068.72|8189.71|8069.71|8190.1|8070.1|8188.72|8068.72|10
1654888170000|2022-06-10 19:09:30|8189.73|8069.73|8191.86|8071.86|8191.86|8071.86|8189.73|8069.73|10
1654888180000|2022-06-10 19:09:40|8192.25|8072.25|8193.16|8073.16|8193.85|8073.85|8192.25|8072.25|9
1654888190000|2022-06-10 19:09:50|8192.99|8072.99|8193.77|8073.77|8194.02|8074.02|8192.99|8072.99|9
1654888200000|2022-06-10 19:10:00|8193.63|8073.63|8192.49|8072.49|8193.63|8073.63|8192.49|8072.49|9
1654888210000|2022-06-10 19:10:10|8192.32|8072.32|8193.81|8073.81|8194.03|8074.03|8192.32|8072.32|10
1654888220000|2022-06-10 19:10:20|8193.78|8073.78|8196.24|8076.24|8196.24|8076.24|8193.77|8073.77|9
1654888230000|2022-06-10 19:10:30|8196.6|8076.6|8197.51|8077.51|8197.51|8077.51|8196.6|8076.6|10
1654888240000|2022-06-10 19:10:40|8197.53|8077.53|8199.77|8079.77|8199.77|8079.77|8197.53|8077.53|10
1654888250000|2022-06-10 19:10:50|8200.08|8080.08|8201.57|8081.57|8201.59|8081.59|8200.08|8080.08|9
1654888260000|2022-06-10 19:11:00|8201.21|8081.21|8200.4|8080.4|8201.21|8081.21|8200.4|8080.4|9
1654888270000|2022-06-10 19:11:10|8200.36|8080.36|8200.87|8080.87|8201.07|8081.07|8200.36|8080.36|8
1654888280000|2022-06-10 19:11:20|8201|8081|8200.88|8080.88|8201.08|8081.08|8200.87|8080.87|8
1654888290000|2022-06-10 19:11:30|8200.22|8080.22|8201.3|8081.3|8201.3|8081.3|8200.22|8080.22|9
1654888300000|2022-06-10 19:11:40|8201.07|8081.07|8201.2|8081.2|8201.2|8081.2|8200.91|8080.91|9
1654888310000|2022-06-10 19:11:50|8201.37|8081.37|8203.06|8083.06|8203.06|8083.06|8201.37|8081.37|10
1654888320000|2022-06-10 19:12:00|8203.09|8083.09|8202.73|8082.73|8203.15|8083.15|8202.73|8082.73|9
1654888330000|2022-06-10 19:12:10|8202.68|8082.68|8202.48|8082.48|8202.84|8082.84|8202.48|8082.48|6
1654888340000|2022-06-10 19:12:20|8202.24|8082.24|8202.22|8082.22|8202.33|8082.33|8202.19|8082.19|8
1654888350000|2022-06-10 19:12:30|8202.14|8082.14|8202.39|8082.39|8202.67|8082.67|8202.14|8082.14|9
1654888360000|2022-06-10 19:12:40|8202.41|8082.41|8202.92|8082.92|8202.99|8082.99|8202.34|8082.34|7
1654888370000|2022-06-10 19:12:50|8202.93|8082.93|8204.67|8084.67|8204.74|8084.74|8202.93|8082.93|10
1654888380000|2022-06-10 19:13:00|8204.64|8084.64|8205.61|8085.61|8205.61|8085.61|8204.64|8084.64|7
1654888390000|2022-06-10 19:13:10|8205.82|8085.82|8205.89|8085.89|8205.89|8085.89|8205.5|8085.5|7
1654888400000|2022-06-10 19:13:20|8205.95|8085.95|8205.94|8085.94|8206.48|8086.48|8205.94|8085.94|10
1654888410000|2022-06-10 19:13:30|8205.78|8085.78|8208.26|8088.26|8208.89|8088.89|8205.78|8085.78|10
1654888420000|2022-06-10 19:13:40|8208.54|8088.54|8210.85|8090.85|8210.85|8090.85|8208.46|8088.46|10
1654888430000|2022-06-10 19:13:50|8210.93|8090.93|8213.99|8093.99|8213.99|8093.99|8210.93|8090.93|9
1654888440000|2022-06-10 19:14:00|8214.51|8094.51|8215.02|8095.02|8215.12|8095.12|8214.41|8094.41|10
1654888450000|2022-06-10 19:14:10|8214.83|8094.83|8216.82|8096.82|8216.82|8096.82|8214.83|8094.83|9
1654888460000|2022-06-10 19:14:20|8216.75|8096.75|8216.43|8096.43|8216.77|8096.77|8216.37|8096.37|8
1654888470000|2022-06-10 19:14:30|8216.3|8096.3|8216.46|8096.46|8216.65|8096.65|8216.22|8096.22|9
1654888480000|2022-06-10 19:14:40|8216.69|8096.69|8216.52|8096.52|8216.69|8096.69|8216.49|8096.49|10
1654888490000|2022-06-10 19:14:50|8216.51|8096.51|8216.35|8096.35|8216.57|8096.57|8216.29|8096.29|9
1654888500000|2022-06-10 19:15:00|8216.28|8096.28|8214.18|8094.18|8216.28|8096.28|8214.18|8094.18|9
1654888510000|2022-06-10 19:15:10|8213.87|8093.87|8213.15|8093.15|8213.87|8093.87|8213.09|8093.09|10
1654888520000|2022-06-10 19:15:20|8213.07|8093.07|8213.62|8093.62|8214.21|8094.21|8213.07|8093.07|10
1654888530000|2022-06-10 19:15:30|8213.51|8093.51|8213.69|8093.69|8213.69|8093.69|8213.45|8093.45|10
1654888540000|2022-06-10 19:15:40|8213.81|8093.81|8214.54|8094.54|8214.54|8094.54|8213.81|8093.81|10
1654888550000|2022-06-10 19:15:50|8214.44|8094.44|8214.42|8094.42|8214.78|8094.78|8214.42|8094.42|10
1654888560000|2022-06-10 19:16:00|8214.37|8094.37|8214.59|8094.59|8214.73|8094.73|8214.28|8094.28|8
1654888570000|2022-06-10 19:16:10|8214.2|8094.2|8212.82|8092.82|8214.44|8094.44|8212.82|8092.82|10
1654888580000|2022-06-10 19:16:20|8212.76|8092.76|8211.24|8091.24|8212.76|8092.76|8211.24|8091.24|9
1654888590000|2022-06-10 19:16:30|8210.71|8090.71|8208.57|8088.57|8210.71|8090.71|8208.57|8088.57|10
1654888600000|2022-06-10 19:16:40|8207.82|8087.82|8207.44|8087.44|8207.82|8087.82|8207.2|8087.2|10
1654888610000|2022-06-10 19:16:50|8207.28|8087.28|8206.26|8086.26|8207.28|8087.28|8206.19|8086.19|9
1654888620000|2022-06-10 19:17:00|8206.2|8086.2|8205.8|8085.8|8206.22|8086.22|8205.8|8085.8|10
1654888630000|2022-06-10 19:17:10|8206.12|8086.12|8204.8|8084.8|8206.12|8086.12|8204.23|8084.23|10
1654888640000|2022-06-10 19:17:20|8204.82|8084.82|8205.64|8085.64|8205.64|8085.64|8204.82|8084.82|10
1654888650000|2022-06-10 19:17:30|8205.77|8085.77|8206.59|8086.59|8206.74|8086.74|8205.77|8085.77|9
1654888660000|2022-06-10 19:17:40|8206.63|8086.63|8205.42|8085.42|8206.68|8086.68|8205.42|8085.42|9
1654888670000|2022-06-10 19:17:50|8205.47|8085.47|8205.34|8085.34|8205.56|8085.56|8205.34|8085.34|8
1654888680000|2022-06-10 19:18:00|8205.3|8085.3|8204.81|8084.81|8205.3|8085.3|8204.77|8084.77|8
1654888690000|2022-06-10 19:18:10|8204.9|8084.9|8205.28|8085.28|8205.29|8085.29|8204.77|8084.77|9
1654888700000|2022-06-10 19:18:20|8205.73|8085.73|8205.77|8085.77|8205.97|8085.97|8205.26|8085.26|10
1654888710000|2022-06-10 19:18:30|8205.79|8085.79|8204.86|8084.86|8205.79|8085.79|8204.84|8084.84|9
1654888720000|2022-06-10 19:18:40|8204.77|8084.77|8204.52|8084.52|8204.83|8084.83|8204.5|8084.5|8
1654888730000|2022-06-10 19:18:50|8204.16|8084.16|8205.03|8085.03|8205.03|8085.03|8203.97|8083.97|8
1654888740000|2022-06-10 19:19:00|8205.18|8085.18|8205.45|8085.45|8205.52|8085.52|8205.01|8085.01|8
1654888750000|2022-06-10 19:19:10|8205.32|8085.32|8205.11|8085.11|8205.32|8085.32|8204.79|8084.79|10
1654888760000|2022-06-10 19:19:20|8205.12|8085.12|8205.2|8085.2|8205.2|8085.2|8204.8|8084.8|10
1654888770000|2022-06-10 19:19:30|8205.15|8085.15|8204.94|8084.94|8205.15|8085.15|8204.85|8084.85|10
1654888780000|2022-06-10 19:19:40|8204.93|8084.93|8204.2|8084.2|8204.93|8084.93|8204.2|8084.2|9
1654888790000|2022-06-10 19:19:50|8204.15|8084.15|8203.97|8083.97|8204.15|8084.15|8203.86|8083.86|10
1654888800000|2022-06-10 19:20:00|8204.04|8084.04|8204.36|8084.36|8204.36|8084.36|8203.96|8083.96|8
1654888810000|2022-06-10 19:20:10|8204.59|8084.59|8204.14|8084.14|8204.78|8084.78|8204.14|8084.14|9
1654888820000|2022-06-10 19:20:20|8204.12|8084.12|8203.81|8083.81|8204.2|8084.2|8203.81|8083.81|9
1654888830000|2022-06-10 19:20:30|8203.76|8083.76|8203.23|8083.23|8203.86|8083.86|8203.23|8083.23|10
1654888840000|2022-06-10 19:20:40|8203.03|8083.03|8202.09|8082.09|8203.03|8083.03|8202.09|8082.09|9
1654888850000|2022-06-10 19:20:50|8202.02|8082.02|8201.58|8081.58|8202.02|8082.02|8201.58|8081.58|9
1654888860000|2022-06-10 19:21:00|8201.57|8081.57|8202.22|8082.22|8202.22|8082.22|8201.57|8081.57|9
1654888870000|2022-06-10 19:21:10|8202.35|8082.35|8203.08|8083.08|8203.08|8083.08|8202.35|8082.35|8
1654888880000|2022-06-10 19:21:20|8203|8083|8201.98|8081.98|8203|8083|8201.98|8081.98|9
1654888890000|2022-06-10 19:21:30|8202.03|8082.03|8201.03|8081.03|8202.09|8082.09|8201.03|8081.03|9
1654888900000|2022-06-10 19:21:40|8200.85|8080.85|8199.69|8079.69|8200.85|8080.85|8199.69|8079.69|10
1654888910000|2022-06-10 19:21:50|8199.7|8079.7|8199.99|8079.99|8200.03|8080.03|8199.56|8079.56|10
1654888920000|2022-06-10 19:22:00|8199.93|8079.93|8198.12|8078.12|8199.93|8079.93|8198.12|8078.12|10
1654888930000|2022-06-10 19:22:10|8198.02|8078.02|8197.07|8077.07|8198.02|8078.02|8196.72|8076.72|10
1654888940000|2022-06-10 19:22:20|8197.1|8077.1|8196.78|8076.78|8197.1|8077.1|8196.78|8076.78|9
1654888950000|2022-06-10 19:22:30|8196.79|8076.79|8196.64|8076.64|8196.98|8076.98|8196.64|8076.64|10
1654888960000|2022-06-10 19:22:40|8196.55|8076.55|8196.59|8076.59|8196.71|8076.71|8196.54|8076.54|7
1654888970000|2022-06-10 19:22:50|8196.54|8076.54|8194.75|8074.75|8196.54|8076.54|8194.75|8074.75|10
1654888980000|2022-06-10 19:23:00|8194.82|8074.82|8192.68|8072.68|8194.85|8074.85|8192.68|8072.68|9
1654888990000|2022-06-10 19:23:10|8192.64|8072.64|8192.14|8072.14|8192.82|8072.82|8192.09|8072.09|10
1654889000000|2022-06-10 19:23:20|8191.76|8071.76|8191.87|8071.87|8191.87|8071.87|8191.34|8071.34|9
1654889010000|2022-06-10 19:23:30|8191.64|8071.64|8193.07|8073.07|8193.07|8073.07|8191.64|8071.64|10
1654889020000|2022-06-10 19:23:40|8193.43|8073.43|8195.1|8075.1|8195.1|8075.1|8193.41|8073.41|9
1654889030000|2022-06-10 19:23:50|8195.09|8075.09|8198.35|8078.35|8198.35|8078.35|8195.09|8075.09|9
1654889040000|2022-06-10 19:24:00|8198.01|8078.01|8200.8|8080.8|8200.8|8080.8|8197.75|8077.75|10
1654889050000|2022-06-10 19:24:10|8201.58|8081.58|8203.56|8083.56|8203.63|8083.63|8201.5|8081.5|10
1654889060000|2022-06-10 19:24:20|8203.4|8083.4|8205.04|8085.04|8205.06|8085.06|8203.26|8083.26|10
1654889070000|2022-06-10 19:24:30|8205.25|8085.25|8208.13|8088.13|8208.13|8088.13|8205.25|8085.25|9
1654889080000|2022-06-10 19:24:40|8208.02|8088.02|8208.64|8088.64|8208.78|8088.78|8208.02|8088.02|9
1654889090000|2022-06-10 19:24:50|8208.7|8088.7|8209.55|8089.55|8209.55|8089.55|8208.62|8088.62|10
1654889100000|2022-06-10 19:25:00|8209.74|8089.74|8212.6|8092.6|8212.62|8092.62|8209.74|8089.74|10
1654889110000|2022-06-10 19:25:10|8212.58|8092.58|8215.27|8095.27|8215.27|8095.27|8212.58|8092.58|9
1654889120000|2022-06-10 19:25:20|8215.2|8095.2|8215.49|8095.49|8215.57|8095.57|8214.98|8094.98|9
1654889130000|2022-06-10 19:25:30|8215.74|8095.74|8218.74|8098.74|8218.76|8098.76|8215.74|8095.74|10
1654889140000|2022-06-10 19:25:40|8219|8099|8220.47|8100.47|8220.47|8100.47|8218.92|8098.92|10
1654889150000|2022-06-10 19:25:50|8220.7|8100.7|8221.47|8101.47|8221.47|8101.47|8220.55|8100.55|10
1654889160000|2022-06-10 19:26:00|8221.52|8101.52|8223.23|8103.23|8223.23|8103.23|8221.52|8101.52|10
1654889170000|2022-06-10 19:26:10|8223.55|8103.55|8226.33|8106.33|8226.33|8106.33|8223.37|8103.37|10
1654889180000|2022-06-10 19:26:20|8226|8106|8233.3|8113.3|8233.3|8113.3|8226|8106|10
1654889190000|2022-06-10 19:26:30|8233.76|8113.76|8237.47|8117.47|8237.51|8117.51|8233.76|8113.76|10
1654889200000|2022-06-10 19:26:40|8237.66|8117.66|8239.12|8119.12|8239.47|8119.47|8237.66|8117.66|10
1654889210000|2022-06-10 19:26:50|8239.69|8119.69|8240.5|8120.5|8241.01|8121.01|8239.69|8119.69|10
1654889220000|2022-06-10 19:27:00|8240.71|8120.71|8251.92|8131.92|8251.92|8131.92|8240.71|8120.71|10
1654889230000|2022-06-10 19:27:10|8252.39|8132.39|8256.73|8136.73|8256.73|8136.73|8252.39|8132.39|10
1654889240000|2022-06-10 19:27:20|8257.3|8137.3|8256.33|8136.33|8257.3|8137.3|8256.33|8136.33|10
1654889250000|2022-06-10 19:27:30|8256.72|8136.72|8256.28|8136.28|8256.72|8136.72|8256.16|8136.16|10
1654889260000|2022-06-10 19:27:40|8256.22|8136.22|8255.28|8135.28|8256.22|8136.22|8254.88|8134.88|10
1654889270000|2022-06-10 19:27:50|8255.08|8135.08|8253.36|8133.36|8255.08|8135.08|8253.36|8133.36|10
1654889280000|2022-06-10 19:28:00|8253.31|8133.31|8250.98|8130.98|8253.44|8133.44|8250.98|8130.98|10
1654889290000|2022-06-10 19:28:10|8250.63|8130.63|8246.07|8126.07|8250.63|8130.63|8246.07|8126.07|10
1654889300000|2022-06-10 19:28:20|8245.91|8125.91|8244.54|8124.54|8245.91|8125.91|8244.54|8124.54|8
1654889310000|2022-06-10 19:28:30|8244.37|8124.37|8244.51|8124.51|8244.59|8124.59|8244.26|8124.26|10
1654889320000|2022-06-10 19:28:40|8244.44|8124.44|8243.18|8123.18|8244.44|8124.44|8243.18|8123.18|10
1654889330000|2022-06-10 19:28:50|8243.05|8123.05|8240.99|8120.99|8243.05|8123.05|8240.89|8120.89|10
1654889340000|2022-06-10 19:29:00|8240.85|8120.85|8238.56|8118.56|8240.85|8120.85|8238.56|8118.56|10
1654889350000|2022-06-10 19:29:10|8238.34|8118.34|8235.42|8115.42|8238.34|8118.34|8235.42|8115.42|10
1654889360000|2022-06-10 19:29:20|8235.44|8115.44|8233.68|8113.68|8235.44|8115.44|8233.68|8113.68|10
1654889370000|2022-06-10 19:29:30|8232.47|8112.47|8230.3|8110.3|8232.55|8112.55|8230.3|8110.3|8
1654889380000|2022-06-10 19:29:40|8230.46|8110.46|8228.61|8108.61|8230.67|8110.67|8228.61|8108.61|10
1654889390000|2022-06-10 19:29:50|8228.74|8108.74|8227.91|8107.91|8228.74|8108.74|8227.91|8107.91|10
1654889400000|2022-06-10 19:30:00|8228.05|8108.05|8225.66|8105.66|8228.05|8108.05|8225.66|8105.66|10
1654889410000|2022-06-10 19:30:10|8225.62|8105.62|8223.54|8103.54|8225.62|8105.62|8223.48|8103.48|10
1654889420000|2022-06-10 19:30:20|8223.33|8103.33|8220.07|8100.07|8223.47|8103.47|8220.07|8100.07|10
1654889430000|2022-06-10 19:30:30|8219.78|8099.78|8219.71|8099.71|8219.93|8099.93|8219.52|8099.52|8
1654889440000|2022-06-10 19:30:40|8219.88|8099.88|8220.92|8100.92|8220.94|8100.94|8219.69|8099.69|9
1654889450000|2022-06-10 19:30:50|8221.06|8101.06|8221.62|8101.62|8221.62|8101.62|8221.06|8101.06|9
1654889460000|2022-06-10 19:31:00|8221.9|8101.9|8221.11|8101.11|8222.06|8102.06|8221.11|8101.11|10
1654889470000|2022-06-10 19:31:10|8220.94|8100.94|8221.91|8101.91|8221.93|8101.93|8220.9|8100.9|10
1654889480000|2022-06-10 19:31:20|8221.95|8101.95|8226.89|8106.89|8226.92|8106.92|8221.92|8101.92|10
1654889490000|2022-06-10 19:31:30|8226.92|8106.92|8230.06|8110.06|8230.06|8110.06|8226.85|8106.85|10
1654889500000|2022-06-10 19:31:40|8230.05|8110.05|8229.14|8109.14|8230.58|8110.58|8229.14|8109.14|10
1654889510000|2022-06-10 19:31:50|8229.06|8109.06|8227.31|8107.31|8229.06|8109.06|8227.12|8107.12|10
1654889520000|2022-06-10 19:32:00|8227.58|8107.58|8228.74|8108.74|8228.99|8108.99|8227.58|8107.58|9
1654889530000|2022-06-10 19:32:10|8228.52|8108.52|8231.06|8111.06|8231.06|8111.06|8228.52|8108.52|9
1654889540000|2022-06-10 19:32:20|8231.21|8111.21|8231.64|8111.64|8231.71|8111.71|8231.06|8111.06|10
1654889550000|2022-06-10 19:32:30|8231.8|8111.8|8231.85|8111.85|8232.52|8112.52|8231.78|8111.78|10
1654889560000|2022-06-10 19:32:40|8232.01|8112.01|8231.86|8111.86|8232.01|8112.01|8231.53|8111.53|10
1654889570000|2022-06-10 19:32:50|8231.82|8111.82|8232.16|8112.16|8232.43|8112.43|8231.57|8111.57|10
1654889580000|2022-06-10 19:33:00|8232.11|8112.11|8232.11|8112.11|8232.8|8112.8|8232.11|8112.11|10
1654889590000|2022-06-10 19:33:10|8232.04|8112.04|8231.53|8111.53|8232.04|8112.04|8231.43|8111.43|9
1654889600000|2022-06-10 19:33:20|8231.39|8111.39|8231.9|8111.9|8231.9|8111.9|8231.39|8111.39|10
1654889610000|2022-06-10 19:33:30|8232.2|8112.2|8231.71|8111.71|8232.2|8112.2|8231.71|8111.71|10
1654889620000|2022-06-10 19:33:40|8231.66|8111.66|8232.85|8112.85|8232.85|8112.85|8231.66|8111.66|10
1654889630000|2022-06-10 19:33:50|8233.19|8113.19|8237.08|8117.08|8237.08|8117.08|8233.19|8113.19|10
1654889640000|2022-06-10 19:34:00|8237.2|8117.2|8240.64|8120.64|8240.64|8120.64|8237.2|8117.2|10
1654889650000|2022-06-10 19:34:10|8240.99|8120.99|8244.56|8124.56|8244.56|8124.56|8240.99|8120.99|10
1654889660000|2022-06-10 19:34:20|8244.71|8124.71|8248.46|8128.46|8248.46|8128.46|8244.71|8124.71|10
1654889670000|2022-06-10 19:34:30|8248.95|8128.95|8251.92|8131.92|8251.92|8131.92|8248.95|8128.95|9
1654889680000|2022-06-10 19:34:40|8251.7|8131.7|8252.56|8132.56|8252.9|8132.9|8251.7|8131.7|10
1654889690000|2022-06-10 19:34:50|8252.51|8132.51|8252.74|8132.74|8253.17|8133.17|8252.51|8132.51|9
1654889700000|2022-06-10 19:35:00|8252.53|8132.53|8252.44|8132.44|8252.64|8132.64|8252.07|8132.07|10
1654889710000|2022-06-10 19:35:10|8252.2|8132.2|8253.76|8133.76|8253.76|8133.76|8252.2|8132.2|10
1654889720000|2022-06-10 19:35:20|8254.21|8134.21|8254.3|8134.3|8254.39|8134.39|8254.21|8134.21|9
1654889730000|2022-06-10 19:35:30|8254.33|8134.33|8252.56|8132.56|8254.33|8134.33|8252.56|8132.56|10
1654889740000|2022-06-10 19:35:40|8252.45|8132.45|8251.05|8131.05|8252.45|8132.45|8251.05|8131.05|10
1654889750000|2022-06-10 19:35:50|8250.85|8130.85|8249.94|8129.94|8250.85|8130.85|8249.84|8129.84|10
1654889760000|2022-06-10 19:36:00|8249.8|8129.8|8251.38|8131.38|8251.49|8131.49|8249.8|8129.8|10
1654889770000|2022-06-10 19:36:10|8251.36|8131.36|8253.19|8133.19|8253.19|8133.19|8251.36|8131.36|10
1654889780000|2022-06-10 19:36:20|8253.75|8133.75|8254.8|8134.8|8254.95|8134.95|8253.75|8133.75|10
1654889790000|2022-06-10 19:36:30|8254.78|8134.78|8254.12|8134.12|8254.79|8134.79|8254.12|8134.12|10
1654889800000|2022-06-10 19:36:40|8254.17|8134.17|8253.27|8133.27|8254.28|8134.28|8253.27|8133.27|8
1654889810000|2022-06-10 19:36:50|8253.23|8133.23|8253.56|8133.56|8254.19|8134.19|8253.23|8133.23|10
1654889820000|2022-06-10 19:37:00|8253.58|8133.58|8253.81|8133.81|8254.09|8134.09|8253.58|8133.58|9
1654889830000|2022-06-10 19:37:10|8253.91|8133.91|8254.9|8134.9|8254.9|8134.9|8253.91|8133.91|10
1654889840000|2022-06-10 19:37:20|8255.08|8135.08|8254.69|8134.69|8255.13|8135.13|8254.66|8134.66|8
1654889850000|2022-06-10 19:37:30|8254.41|8134.41|8254.86|8134.86|8254.92|8134.92|8254.41|8134.41|10
1654889860000|2022-06-10 19:37:40|8254.96|8134.96|8254.29|8134.29|8254.96|8134.96|8254.29|8134.29|8
1654889870000|2022-06-10 19:37:50|8254.18|8134.18|8253.06|8133.06|8254.18|8134.18|8253.06|8133.06|10
1654889880000|2022-06-10 19:38:00|8252.93|8132.93|8251.12|8131.12|8252.93|8132.93|8251.12|8131.12|10
1654889890000|2022-06-10 19:38:10|8251.14|8131.14|8250.3|8130.3|8251.14|8131.14|8250.21|8130.21|9
1654889900000|2022-06-10 19:38:20|8250.07|8130.07|8248.68|8128.68|8250.07|8130.07|8248.68|8128.68|9
1654889910000|2022-06-10 19:38:30|8248.05|8128.05|8247.8|8127.8|8248.17|8128.17|8247.8|8127.8|10
1654889920000|2022-06-10 19:38:40|8248.01|8128.01|8248.87|8128.87|8248.87|8128.87|8248.01|8128.01|9
1654889930000|2022-06-10 19:38:50|8249.09|8129.09|8250.99|8130.99|8250.99|8130.99|8249.09|8129.09|8
1654889940000|2022-06-10 19:39:00|8251|8131|8251.5|8131.5|8251.83|8131.83|8251|8131|9
1654889950000|2022-06-10 19:39:10|8251.08|8131.08|8252.46|8132.46|8252.46|8132.46|8251.05|8131.05|10
1654889960000|2022-06-10 19:39:20|8252.48|8132.48|8250.84|8130.84|8252.48|8132.48|8250.84|8130.84|10
1654889970000|2022-06-10 19:39:30|8250.73|8130.73|8249.65|8129.65|8250.73|8130.73|8249.61|8129.61|9
1654889980000|2022-06-10 19:39:40|8249.67|8129.67|8249.19|8129.19|8249.67|8129.67|8249.1|8129.1|10
1654889990000|2022-06-10 19:39:50|8249.18|8129.18|8248.17|8128.17|8249.18|8129.18|8248.11|8128.11|8
1654890000000|2022-06-10 19:40:00|8247.91|8127.91|8248.11|8128.11|8248.32|8128.32|8247.81|8127.81|7
1654890010000|2022-06-10 19:40:10|8248.46|8128.46|8248.87|8128.87|8249.08|8129.08|8248.46|8128.46|9
1654890020000|2022-06-10 19:40:20|8248.79|8128.79|8248.44|8128.44|8249.27|8129.27|8248.44|8128.44|10
1654890030000|2022-06-10 19:40:30|8248.52|8128.52|8247.34|8127.34|8248.64|8128.64|8247.26|8127.26|10
1654890040000|2022-06-10 19:40:40|8247.06|8127.06|8246.71|8126.71|8247.06|8127.06|8246.69|8126.69|9
1654890050000|2022-06-10 19:40:50|8246.78|8126.78|8248.32|8128.32|8248.32|8128.32|8246.78|8126.78|10
1654890060000|2022-06-10 19:41:00|8248.21|8128.21|8247.67|8127.67|8248.42|8128.42|8247.67|8127.67|10
1654890070000|2022-06-10 19:41:10|8247.72|8127.72|8247.41|8127.41|8248.14|8128.14|8247.41|8127.41|10
1654890080000|2022-06-10 19:41:20|8246.81|8126.81|8244.7|8124.7|8246.81|8126.81|8244.57|8124.57|10
1654890090000|2022-06-10 19:41:30|8244.62|8124.62|8243.48|8123.48|8244.62|8124.62|8243.48|8123.48|10
1654890100000|2022-06-10 19:41:40|8243.34|8123.34|8243.1|8123.1|8243.65|8123.65|8243.1|8123.1|9
1654890110000|2022-06-10 19:41:50|8242.94|8122.94|8242.45|8122.45|8242.94|8122.94|8242.45|8122.45|10
1654890120000|2022-06-10 19:42:00|8242.53|8122.53|8242.13|8122.13|8242.65|8122.65|8242.13|8122.13|10
1654890130000|2022-06-10 19:42:10|8242.14|8122.14|8242.32|8122.32|8242.32|8122.32|8242.11|8122.11|10
1654890140000|2022-06-10 19:42:20|8242.3|8122.3|8241.98|8121.98|8242.36|8122.36|8241.72|8121.72|10
1654890150000|2022-06-10 19:42:30|8242.03|8122.03|8240.98|8120.98|8242.17|8122.17|8240.98|8120.98|10
1654890160000|2022-06-10 19:42:40|8240.81|8120.81|8238.3|8118.3|8240.81|8120.81|8238.18|8118.18|10
1654890170000|2022-06-10 19:42:50|8238.61|8118.61|8238.93|8118.93|8239.1|8119.1|8238.52|8118.52|10
1654890180000|2022-06-10 19:43:00|8238.94|8118.94|8238.48|8118.48|8238.94|8118.94|8238.48|8118.48|10
1654890190000|2022-06-10 19:43:10|8238.41|8118.41|8237.9|8117.9|8238.41|8118.41|8237.9|8117.9|9
1654890200000|2022-06-10 19:43:20|8237.89|8117.89|8235.99|8115.99|8237.9|8117.9|8235.99|8115.99|10
1654890210000|2022-06-10 19:43:30|8235.66|8115.66|8233.58|8113.58|8235.66|8115.66|8233.58|8113.58|9
1654890220000|2022-06-10 19:43:40|8232.93|8112.93|8231.88|8111.88|8232.93|8112.93|8231.7|8111.7|10
1654890230000|2022-06-10 19:43:50|8231.96|8111.96|8231.32|8111.32|8231.96|8111.96|8231.21|8111.21|10
1654890240000|2022-06-10 19:44:00|8231.59|8111.59|8231.33|8111.33|8231.69|8111.69|8231.06|8111.06|9
1654890250000|2022-06-10 19:44:10|8231.43|8111.43|8232.2|8112.2|8232.2|8112.2|8231.43|8111.43|9
1654890260000|2022-06-10 19:44:20|8232.29|8112.29|8230.8|8110.8|8232.7|8112.7|8230.8|8110.8|10
1654890270000|2022-06-10 19:44:30|8230.87|8110.87|8232.1|8112.1|8232.1|8112.1|8230.87|8110.87|9
1654890280000|2022-06-10 19:44:40|8231.9|8111.9|8232.77|8112.77|8232.8|8112.8|8231.89|8111.89|9
1654890290000|2022-06-10 19:44:50|8232.84|8112.84|8231|8111|8232.94|8112.94|8231|8111|10
1654890300000|2022-06-10 19:45:00|8230.44|8110.44|8228.17|8108.17|8230.44|8110.44|8228.17|8108.17|10
1654890310000|2022-06-10 19:45:10|8228.42|8108.42|8228.86|8108.86|8228.86|8108.86|8228.32|8108.32|10
1654890320000|2022-06-10 19:45:20|8228.95|8108.95|8227.86|8107.86|8229.07|8109.07|8227.86|8107.86|10
1654890330000|2022-06-10 19:45:30|8227.92|8107.92|8227.86|8107.86|8228.08|8108.08|8227.55|8107.55|9
1654890340000|2022-06-10 19:45:40|8227.81|8107.81|8227.07|8107.07|8227.81|8107.81|8227.07|8107.07|10
1654890350000|2022-06-10 19:45:50|8226.85|8106.85|8226.97|8106.97|8226.98|8106.98|8226.8|8106.8|8
1654890360000|2022-06-10 19:46:00|8226.89|8106.89|8225.83|8105.83|8226.94|8106.94|8225.83|8105.83|9
1654890370000|2022-06-10 19:46:10|8225.68|8105.68|8224.86|8104.86|8225.68|8105.68|8224.7|8104.7|9
1654890380000|2022-06-10 19:46:20|8224.87|8104.87|8221.86|8101.86|8225.42|8105.42|8221.86|8101.86|9
1654890390000|2022-06-10 19:46:30|8221.2|8101.2|8217.99|8097.99|8221.2|8101.2|8217.99|8097.99|9
1654890400000|2022-06-10 19:46:40|8217.91|8097.91|8217.69|8097.69|8217.99|8097.99|8217.44|8097.44|9
1654890410000|2022-06-10 19:46:50|8217.58|8097.58|8217.04|8097.04|8218.21|8098.21|8217.04|8097.04|10
1654890420000|2022-06-10 19:47:00|8216.95|8096.95|8216.6|8096.6|8216.95|8096.95|8216.58|8096.58|9
1654890430000|2022-06-10 19:47:10|8216.63|8096.63|8214.71|8094.71|8216.63|8096.63|8214.55|8094.55|10
1654890440000|2022-06-10 19:47:20|8214.2|8094.2|8214.57|8094.57|8214.57|8094.57|8213.62|8093.62|10
1654890450000|2022-06-10 19:47:30|8214.41|8094.41|8213.93|8093.93|8214.54|8094.54|8213.13|8093.13|9
1654890460000|2022-06-10 19:47:40|8213.68|8093.68|8213.35|8093.35|8214.01|8094.01|8212.99|8092.99|10
1654890470000|2022-06-10 19:47:50|8213.42|8093.42|8213.07|8093.07|8213.58|8093.58|8213.02|8093.02|9
1654890480000|2022-06-10 19:48:00|8213.2|8093.2|8213.32|8093.32|8213.32|8093.32|8212.66|8092.66|9
1654890490000|2022-06-10 19:48:10|8213.21|8093.21|8214.22|8094.22|8214.35|8094.35|8213.11|8093.11|10
1654890500000|2022-06-10 19:48:20|8214.16|8094.16|8213.91|8093.91|8214.21|8094.21|8213.57|8093.57|10
1654890510000|2022-06-10 19:48:30|8213.65|8093.65|8213.45|8093.45|8213.89|8093.89|8213.45|8093.45|9
1654890520000|2022-06-10 19:48:40|8213.53|8093.53|8213.71|8093.71|8213.71|8093.71|8213.45|8093.45|9
1654890530000|2022-06-10 19:48:50|8213.81|8093.81|8214.6|8094.6|8214.74|8094.74|8213.81|8093.81|9
1654890540000|2022-06-10 19:49:00|8214.59|8094.59|8215.04|8095.04|8215.04|8095.04|8214.59|8094.59|8
1654890550000|2022-06-10 19:49:10|8214.93|8094.93|8214.5|8094.5|8215.14|8095.14|8214.14|8094.14|9
1654890560000|2022-06-10 19:49:20|8214.64|8094.64|8215.27|8095.27|8215.27|8095.27|8214.64|8094.64|9
1654890570000|2022-06-10 19:49:30|8215.09|8095.09|8214.73|8094.73|8215.4|8095.4|8214.73|8094.73|9
1654890580000|2022-06-10 19:49:40|8214.7|8094.7|8212.51|8092.51|8214.7|8094.7|8212.51|8092.51|10
1654890590000|2022-06-10 19:49:50|8212.33|8092.33|8212.35|8092.35|8212.47|8092.47|8212.28|8092.28|8
1654890600000|2022-06-10 19:50:00|8212.38|8092.38|8211.57|8091.57|8212.38|8092.38|8210.92|8090.92|10
1654890610000|2022-06-10 19:50:10|8212.6|8092.6|8215.21|8095.21|8215.21|8095.21|8212.56|8092.56|10
1654890620000|2022-06-10 19:50:20|8214.99|8094.99|8215.95|8095.95|8215.98|8095.98|8214.99|8094.99|10
1654890630000|2022-06-10 19:50:30|8215.88|8095.88|8213.77|8093.77|8215.88|8095.88|8213.77|8093.77|10
1654890640000|2022-06-10 19:50:40|8213.4|8093.4|8211.77|8091.77|8213.4|8093.4|8211.77|8091.77|10
1654890650000|2022-06-10 19:50:50|8211.3|8091.3|8207.85|8087.85|8211.3|8091.3|8207.85|8087.85|10
1654890660000|2022-06-10 19:51:00|8208.11|8088.11|8208.29|8088.29|8208.29|8088.29|8207.56|8087.56|10
1654890670000|2022-06-10 19:51:10|8207.97|8087.97|8208.71|8088.71|8208.88|8088.88|8207.97|8087.97|10
1654890680000|2022-06-10 19:51:20|8208.75|8088.75|8208.43|8088.43|8209.02|8089.02|8208.43|8088.43|10
1654890690000|2022-06-10 19:51:30|8208.26|8088.26|8210.41|8090.41|8210.41|8090.41|8208.24|8088.24|10
1654890700000|2022-06-10 19:51:40|8210.07|8090.07|8210.07|8090.07|8210.64|8090.64|8210.07|8090.07|9
1654890710000|2022-06-10 19:51:50|8210.17|8090.17|8209.79|8089.79|8210.42|8090.42|8209.66|8089.66|10
1654890720000|2022-06-10 19:52:00|8209.67|8089.67|8209.98|8089.98|8210.05|8090.05|8209.48|8089.48|9
1654890730000|2022-06-10 19:52:10|8210.25|8090.25|8210.04|8090.04|8210.25|8090.25|8209.95|8089.95|9
1654890740000|2022-06-10 19:52:20|8210.4|8090.4|8211|8091|8211.2|8091.2|8210.4|8090.4|9
1654890750000|2022-06-10 19:52:30|8210.9|8090.9|8211.16|8091.16|8211.21|8091.21|8210.7|8090.7|10
1654890760000|2022-06-10 19:52:40|8211.23|8091.23|8210.38|8090.38|8211.23|8091.23|8210.38|8090.38|10
1654890770000|2022-06-10 19:52:50|8210.31|8090.31|8210.3|8090.3|8210.43|8090.43|8210.17|8090.17|10
1654890780000|2022-06-10 19:53:00|8209.95|8089.95|8209.77|8089.77|8210.02|8090.02|8209.65|8089.65|9
1654890790000|2022-06-10 19:53:10|8209.32|8089.32|8209.28|8089.28|8209.43|8089.43|8209.08|8089.08|10
1654890800000|2022-06-10 19:53:20|8209.29|8089.29|8209.26|8089.26|8209.34|8089.34|8209.1|8089.1|8
1654890810000|2022-06-10 19:53:30|8209.23|8089.23|8209.32|8089.32|8209.32|8089.32|8208.79|8088.79|10
1654890820000|2022-06-10 19:53:40|8209.39|8089.39|8210.04|8090.04|8210.04|8090.04|8209.38|8089.38|10
1654890830000|2022-06-10 19:53:50|8210.16|8090.16|8211.21|8091.21|8211.24|8091.24|8210.12|8090.12|9
1654890840000|2022-06-10 19:54:00|8211.09|8091.09|8211.21|8091.21|8211.57|8091.57|8211.05|8091.05|8
1654890850000|2022-06-10 19:54:10|8211.14|8091.14|8211.31|8091.31|8211.39|8091.39|8211.1|8091.1|9
1654890860000|2022-06-10 19:54:20|8211.53|8091.53|8211.16|8091.16|8211.53|8091.53|8211.14|8091.14|8
1654890870000|2022-06-10 19:54:30|8211.17|8091.17|8211.61|8091.61|8211.61|8091.61|8211.17|8091.17|7
1654890880000|2022-06-10 19:54:40|8211.6|8091.6|8210.85|8090.85|8211.6|8091.6|8210.43|8090.43|10
1654890890000|2022-06-10 19:54:50|8211.09|8091.09|8211.57|8091.57|8211.57|8091.57|8211.09|8091.09|10
1654890900000|2022-06-10 19:55:00|8211.53|8091.53|8213.05|8093.05|8213.05|8093.05|8211.53|8091.53|10
1654890910000|2022-06-10 19:55:10|8213.38|8093.38|8214.65|8094.65|8214.87|8094.87|8213.38|8093.38|10
1654890920000|2022-06-10 19:55:20|8215.05|8095.05|8212.92|8092.92|8215.05|8095.05|8212.92|8092.92|10
1654890930000|2022-06-10 19:55:30|8212.86|8092.86|8212.07|8092.07|8212.89|8092.89|8212.07|8092.07|9
1654890940000|2022-06-10 19:55:40|8210.88|8090.88|8209.04|8089.04|8211.06|8091.06|8209.04|8089.04|10
1654890950000|2022-06-10 19:55:50|8208.58|8088.58|8208.48|8088.48|8208.8|8088.8|8208.34|8088.34|10
1654890960000|2022-06-10 19:56:00|8208.47|8088.47|8207.94|8087.94|8208.47|8088.47|8207.94|8087.94|9
1654890970000|2022-06-10 19:56:10|8207.91|8087.91|8207.84|8087.84|8208.26|8088.26|8207.84|8087.84|10
1654890980000|2022-06-10 19:56:20|8207.99|8087.99|8207.85|8087.85|8208.15|8088.15|8207.85|8087.85|10
1654890990000|2022-06-10 19:56:30|8207.65|8087.65|8207.58|8087.58|8207.65|8087.65|8207.44|8087.44|8
1654891000000|2022-06-10 19:56:40|8206.97|8086.97|8208.38|8088.38|8208.45|8088.45|8206.92|8086.92|9
1654891010000|2022-06-10 19:56:50|8208.37|8088.37|8208.84|8088.84|8208.84|8088.84|8208.37|8088.37|9
1654891020000|2022-06-10 19:57:00|8208.92|8088.92|8209.74|8089.74|8209.87|8089.87|8208.92|8088.92|8
1654891030000|2022-06-10 19:57:10|8209.93|8089.93|8209.81|8089.81|8210.03|8090.03|8209.76|8089.76|9
1654891040000|2022-06-10 19:57:20|8210.25|8090.25|8211.36|8091.36|8211.36|8091.36|8210.25|8090.25|7
1654891050000|2022-06-10 19:57:30|8210.14|8090.14|8210.98|8090.98|8210.98|8090.98|8209.47|8089.47|10
1654891060000|2022-06-10 19:57:40|8210.93|8090.93|8211.01|8091.01|8211.01|8091.01|8210.67|8090.67|9
1654891070000|2022-06-10 19:57:50|8210.87|8090.87|8210.53|8090.53|8211.11|8091.11|8210.53|8090.53|10
1654891080000|2022-06-10 19:58:00|8210.2|8090.2|8210.39|8090.39|8210.39|8090.39|8209.93|8089.93|10
1654891090000|2022-06-10 19:58:10|8210.41|8090.41|8210.66|8090.66|8210.73|8090.73|8210.33|8090.33|10
1654891100000|2022-06-10 19:58:20|8210.73|8090.73|8211.05|8091.05|8211.11|8091.11|8210.73|8090.73|8
1654891110000|2022-06-10 19:58:30|8211.09|8091.09|8211.61|8091.61|8211.75|8091.75|8211.09|8091.09|10
1654891120000|2022-06-10 19:58:40|8211.34|8091.34|8210.75|8090.75|8211.34|8091.34|8210.6|8090.6|10
1654891130000|2022-06-10 19:58:50|8210.82|8090.82|8211.3|8091.3|8211.3|8091.3|8210.73|8090.73|8
1654891140000|2022-06-10 19:59:00|8211.33|8091.33|8212.04|8092.04|8212.04|8092.04|8211.33|8091.33|9
1654891150000|2022-06-10 19:59:10|8212.73|8092.73|8211.93|8091.93|8212.82|8092.82|8211.93|8091.93|10
1654891160000|2022-06-10 19:59:20|8211.79|8091.79|8209.55|8089.55|8211.79|8091.79|8209.55|8089.55|10
1654891170000|2022-06-10 19:59:30|8209.17|8089.17|8207.67|8087.67|8209.17|8089.17|8207.67|8087.67|10
1654891180000|2022-06-10 19:59:40|8207.49|8087.49|8206.44|8086.44|8207.53|8087.53|8206.23|8086.23|10
1654891190000|2022-06-10 19:59:50|8206.16|8086.16|8203.57|8083.57|8206.16|8086.16|8203.57|8083.57|9
1654891200000|2022-06-10 20:00:00|8203.2|8083.2|8199.52|8079.52|8203.2|8083.2|8199.52|8079.52|10
1654891210000|2022-06-10 20:00:10|8199.35|8079.35|8198.11|8078.11|8199.35|8079.35|8198.11|8078.11|9
1654891220000|2022-06-10 20:00:20|8198.19|8078.19|8199.72|8079.72|8199.92|8079.92|8198.19|8078.19|10
1654891230000|2022-06-10 20:00:30|8200.49|8080.49|8203.13|8083.13|8203.13|8083.13|8200.49|8080.49|10
1654891240000|2022-06-10 20:00:40|8203.58|8083.58|8205.41|8085.41|8205.41|8085.41|8203.58|8083.58|10
1654891250000|2022-06-10 20:00:50|8205.83|8085.83|8207|8087|8207|8087|8205.76|8085.76|10
1654891260000|2022-06-10 20:01:00|8206.92|8086.92|8207.01|8087.01|8207.33|8087.33|8206.92|8086.92|9
1654891270000|2022-06-10 20:01:10|8206.91|8086.91|8209.26|8089.26|8209.26|8089.26|8206.73|8086.73|10
1654891280000|2022-06-10 20:01:20|8209.55|8089.55|8212.74|8092.74|8212.74|8092.74|8209.55|8089.55|9
1654891290000|2022-06-10 20:01:30|8212.88|8092.88|8216.21|8096.21|8216.27|8096.27|8212.88|8092.88|10
1654891300000|2022-06-10 20:01:40|8216.25|8096.25|8216.88|8096.88|8216.88|8096.88|8216.25|8096.25|10
1654891310000|2022-06-10 20:01:50|8216.71|8096.71|8218.16|8098.16|8218.16|8098.16|8216.71|8096.71|10
1654891320000|2022-06-10 20:02:00|8218.44|8098.44|8220.01|8100.01|8220.13|8100.13|8218.44|8098.44|10
1654891330000|2022-06-10 20:02:10|8220.07|8100.07|8222.93|8102.93|8222.93|8102.93|8220.07|8100.07|10
1654891340000|2022-06-10 20:02:20|8222.71|8102.71|8223|8103|8223.23|8103.23|8222.71|8102.71|9
1654891350000|2022-06-10 20:02:30|8222.98|8102.98|8225.71|8105.71|8225.71|8105.71|8222.98|8102.98|10
1654891360000|2022-06-10 20:02:40|8226.71|8106.71|8230.21|8110.21|8230.21|8110.21|8226.71|8106.71|10
1654891370000|2022-06-10 20:02:50|8230.33|8110.33|8232.02|8112.02|8232.02|8112.02|8230.33|8110.33|10
1654891380000|2022-06-10 20:03:00|8233.03|8113.03|8234.41|8114.41|8234.89|8114.89|8233.03|8113.03|10
1654891390000|2022-06-10 20:03:10|8234.32|8114.32|8237.39|8117.39|8237.39|8117.39|8234.26|8114.26|10
1654891400000|2022-06-10 20:03:20|8238.1|8118.1|8240.23|8120.23|8240.32|8120.32|8238.1|8118.1|10
1654891410000|2022-06-10 20:03:30|8240.11|8120.11|8240.91|8120.91|8241.33|8121.33|8239.82|8119.82|10
1654891420000|2022-06-10 20:03:40|8240.72|8120.72|8240.74|8120.74|8240.94|8120.94|8240.59|8120.59|9
1654891430000|2022-06-10 20:03:50|8241.24|8121.24|8240.05|8120.05|8241.24|8121.24|8240.05|8120.05|10
1654891440000|2022-06-10 20:04:00|8240.14|8120.14|8239.95|8119.95|8240.2|8120.2|8239.63|8119.63|10
1654891450000|2022-06-10 20:04:10|8240.27|8120.27|8240.97|8120.97|8241.08|8121.08|8240.21|8120.21|10
1654891460000|2022-06-10 20:04:20|8240.83|8120.83|8242.22|8122.22|8242.22|8122.22|8240.83|8120.83|9
1654891470000|2022-06-10 20:04:30|8242.32|8122.32|8242.78|8122.78|8242.78|8122.78|8242.09|8122.09|10
1654891480000|2022-06-10 20:04:40|8243.68|8123.68|8243.82|8123.82|8243.9|8123.9|8243.68|8123.68|10
1654891490000|2022-06-10 20:04:50|8243.83|8123.83|8244.15|8124.15|8244.21|8124.21|8243.75|8123.75|10
1654891500000|2022-06-10 20:05:00|8244.13|8124.13|8245.81|8125.81|8245.91|8125.91|8244.13|8124.13|10
1654891510000|2022-06-10 20:05:10|8245.7|8125.7|8245.58|8125.58|8245.95|8125.95|8245.32|8125.32|9
1654891520000|2022-06-10 20:05:20|8245.75|8125.75|8245.26|8125.26|8245.93|8125.93|8245.26|8125.26|8
1654891530000|2022-06-10 20:05:30|8245.2|8125.2|8244.94|8124.94|8245.2|8125.2|8244.94|8124.94|10
1654891540000|2022-06-10 20:05:40|8245.32|8125.32|8245.9|8125.9|8245.9|8125.9|8245.13|8125.13|9
1654891550000|2022-06-10 20:05:50|8245.95|8125.95|8246.74|8126.74|8246.75|8126.75|8245.94|8125.94|10
1654891560000|2022-06-10 20:06:00|8247.15|8127.15|8245.95|8125.95|8247.38|8127.38|8245.94|8125.94|10
1654891570000|2022-06-10 20:06:10|8245.68|8125.68|8245.43|8125.43|8245.68|8125.68|8245.34|8125.34|9
1654891580000|2022-06-10 20:06:20|8245.31|8125.31|8244.56|8124.56|8245.32|8125.32|8244.54|8124.54|10
1654891590000|2022-06-10 20:06:30|8244.11|8124.11|8243.95|8123.95|8244.16|8124.16|8243.89|8123.89|8
1654891600000|2022-06-10 20:06:40|8243.9|8123.9|8243.74|8123.74|8243.9|8123.9|8243.74|8123.74|10
1654891610000|2022-06-10 20:06:50|8243.63|8123.63|8241.49|8121.49|8243.63|8123.63|8241.49|8121.49|10
1654891620000|2022-06-10 20:07:00|8241.42|8121.42|8239.53|8119.53|8241.42|8121.42|8239.5|8119.5|10
1654891630000|2022-06-10 20:07:10|8239.47|8119.47|8238.47|8118.47|8239.47|8119.47|8238.08|8118.08|9
1654891640000|2022-06-10 20:07:20|8238.26|8118.26|8237.78|8117.78|8238.26|8118.26|8237.74|8117.74|10
1654891650000|2022-06-10 20:07:30|8238.18|8118.18|8239.21|8119.21|8239.21|8119.21|8238.18|8118.18|10
1654891660000|2022-06-10 20:07:40|8239.14|8119.14|8240.42|8120.42|8240.42|8120.42|8239.14|8119.14|9
1654891670000|2022-06-10 20:07:50|8240.45|8120.45|8241.19|8121.19|8241.42|8121.42|8240.45|8120.45|10
1654891680000|2022-06-10 20:08:00|8241.34|8121.34|8242.42|8122.42|8242.42|8122.42|8241.34|8121.34|10
1654891690000|2022-06-10 20:08:10|8242.46|8122.46|8242.16|8122.16|8242.55|8122.55|8242.13|8122.13|8
1654891700000|2022-06-10 20:08:20|8241.92|8121.92|8241.87|8121.87|8241.92|8121.92|8241.62|8121.62|9
1654891710000|2022-06-10 20:08:30|8241.72|8121.72|8242.08|8122.08|8242.11|8122.11|8241.44|8121.44|10
1654891720000|2022-06-10 20:08:40|8242.14|8122.14|8242.58|8122.58|8242.58|8122.58|8242.14|8122.14|5
1654891730000|2022-06-10 20:08:50|8242.7|8122.7|8242.48|8122.48|8242.92|8122.92|8242.48|8122.48|10
1654891740000|2022-06-10 20:09:00|8242.36|8122.36|8241.74|8121.74|8242.66|8122.66|8241.74|8121.74|10
1654891750000|2022-06-10 20:09:10|8241.73|8121.73|8241.01|8121.01|8241.74|8121.74|8241.01|8121.01|10
1654891760000|2022-06-10 20:09:20|8240.61|8120.61|8240.03|8120.03|8240.61|8120.61|8239.94|8119.94|10
1654891770000|2022-06-10 20:09:30|8240.06|8120.06|8239.79|8119.79|8240.08|8120.08|8239.76|8119.76|9
1654891780000|2022-06-10 20:09:40|8240.46|8120.46|8241.1|8121.1|8241.14|8121.14|8240.45|8120.45|8
1654891790000|2022-06-10 20:09:50|8241.15|8121.15|8241.77|8121.77|8241.77|8121.77|8241.15|8121.15|8
1654891800000|2022-06-10 20:10:00|8241.67|8121.67|8242.66|8122.66|8242.66|8122.66|8241.66|8121.66|10
1654891810000|2022-06-10 20:10:10|8242.61|8122.61|8242.69|8122.69|8242.81|8122.81|8242.61|8122.61|9
1654891820000|2022-06-10 20:10:20|8242.65|8122.65|8243.5|8123.5|8243.5|8123.5|8242.65|8122.65|10
1654891830000|2022-06-10 20:10:30|8243.72|8123.72|8243.83|8123.83|8243.88|8123.88|8243.58|8123.58|9
1654891840000|2022-06-10 20:10:40|8243.88|8123.88|8243.65|8123.65|8243.9|8123.9|8243.65|8123.65|9
1654891850000|2022-06-10 20:10:50|8243.82|8123.82|8243.71|8123.71|8244.06|8124.06|8243.71|8123.71|8
1654891860000|2022-06-10 20:11:00|8242.97|8122.97|8242.37|8122.37|8242.98|8122.98|8242.33|8122.33|10
1654891870000|2022-06-10 20:11:10|8242.2|8122.2|8241.35|8121.35|8242.2|8122.2|8241.32|8121.32|10
1654891880000|2022-06-10 20:11:20|8241.38|8121.38|8241.94|8121.94|8241.98|8121.98|8241.3|8121.3|10
1654891890000|2022-06-10 20:11:30|8241.93|8121.93|8244.49|8124.49|8244.49|8124.49|8241.93|8121.93|9
1654891900000|2022-06-10 20:11:40|8244.71|8124.71|8247.48|8127.48|8247.57|8127.57|8244.71|8124.71|10
1654891910000|2022-06-10 20:11:50|8247.52|8127.52|8247.33|8127.33|8247.83|8127.83|8247.33|8127.33|10
1654891920000|2022-06-10 20:12:00|8247.1|8127.1|8245.95|8125.95|8247.1|8127.1|8245.9|8125.9|10
1654891930000|2022-06-10 20:12:10|8245.89|8125.89|8246.53|8126.53|8246.55|8126.55|8245.89|8125.89|10
1654891940000|2022-06-10 20:12:20|8246.14|8126.14|8246.31|8126.31|8246.52|8126.52|8246.13|8126.13|9
1654891950000|2022-06-10 20:12:30|8246.17|8126.17|8246.98|8126.98|8246.98|8126.98|8246.17|8126.17|9
1654891960000|2022-06-10 20:12:40|8246.9|8126.9|8247.28|8127.28|8247.51|8127.51|8246.9|8126.9|9
1654891970000|2022-06-10 20:12:50|8247.32|8127.32|8248.36|8128.36|8248.36|8128.36|8247.32|8127.32|9
1654891980000|2022-06-10 20:13:00|8248.48|8128.48|8252.15|8132.15|8252.15|8132.15|8248.48|8128.48|10
1654891990000|2022-06-10 20:13:10|8252.78|8132.78|8255.76|8135.76|8255.76|8135.76|8252.78|8132.78|10
1654892000000|2022-06-10 20:13:20|8255.63|8135.63|8256.34|8136.34|8256.86|8136.86|8255.63|8135.63|10
1654892010000|2022-06-10 20:13:30|8256.43|8136.43|8254.13|8134.13|8256.43|8136.43|8254.13|8134.13|10
1654892020000|2022-06-10 20:13:40|8254|8134|8253.65|8133.65|8254|8134|8252.7|8132.7|10
1654892030000|2022-06-10 20:13:50|8253.63|8133.63|8253.03|8133.03|8253.64|8133.64|8253.03|8133.03|10
1654892040000|2022-06-10 20:14:00|8253.04|8133.04|8252.89|8132.89|8253.43|8133.43|8252.69|8132.69|9
1654892050000|2022-06-10 20:14:10|8252.83|8132.83|8252.05|8132.05|8252.97|8132.97|8252.05|8132.05|10
1654892060000|2022-06-10 20:14:20|8252.16|8132.16|8252.61|8132.61|8252.67|8132.67|8252.11|8132.11|9
1654892070000|2022-06-10 20:14:30|8252.39|8132.39|8252.34|8132.34|8252.64|8132.64|8252.18|8132.18|8
1654892080000|2022-06-10 20:14:40|8252.28|8132.28|8252.11|8132.11|8252.69|8132.69|8252.11|8132.11|10
1654892090000|2022-06-10 20:14:50|8252.15|8132.15|8250.81|8130.81|8252.15|8132.15|8250.66|8130.66|9
1654892100000|2022-06-10 20:15:00|8250.91|8130.91|8250.89|8130.89|8250.92|8130.92|8250.54|8130.54|10
1654892110000|2022-06-10 20:15:10|8250.59|8130.59|8250.49|8130.49|8250.64|8130.64|8250.35|8130.35|9
1654892120000|2022-06-10 20:15:20|8250.55|8130.55|8252.9|8132.9|8252.9|8132.9|8250.55|8130.55|9
1654892130000|2022-06-10 20:15:30|8252.91|8132.91|8254.25|8134.25|8254.33|8134.33|8252.91|8132.91|10
1654892140000|2022-06-10 20:15:40|8254.5|8134.5|8254.93|8134.93|8254.93|8134.93|8254.5|8134.5|8
1654892150000|2022-06-10 20:15:50|8254.98|8134.98|8254.78|8134.78|8254.98|8134.98|8254.65|8134.65|8
1654892160000|2022-06-10 20:16:00|8254.65|8134.65|8254.52|8134.52|8254.86|8134.86|8254.52|8134.52|9
1654892170000|2022-06-10 20:16:10|8254.35|8134.35|8254.23|8134.23|8254.35|8134.35|8254.02|8134.02|9
1654892180000|2022-06-10 20:16:20|8254.2|8134.2|8254.43|8134.43|8254.52|8134.52|8254.2|8134.2|9
1654892190000|2022-06-10 20:16:30|8254.37|8134.37|8255.39|8135.39|8255.39|8135.39|8254.37|8134.37|9
1654892200000|2022-06-10 20:16:40|8255.58|8135.58|8256.36|8136.36|8256.36|8136.36|8255.58|8135.58|10
1654892210000|2022-06-10 20:16:50|8256.25|8136.25|8257.12|8137.12|8257.12|8137.12|8256.25|8136.25|7
1654892220000|2022-06-10 20:17:00|8257.07|8137.07|8257.16|8137.16|8257.16|8137.16|8256.85|8136.85|9
1654892230000|2022-06-10 20:17:10|8257|8137|8257.95|8137.95|8258.03|8138.03|8257|8137|8
1654892240000|2022-06-10 20:17:20|8258.02|8138.02|8260.56|8140.56|8260.56|8140.56|8257.98|8137.98|9
1654892250000|2022-06-10 20:17:30|8260.71|8140.71|8262.47|8142.47|8262.47|8142.47|8260.71|8140.71|10
1654892260000|2022-06-10 20:17:40|8262.72|8142.72|8262.93|8142.93|8262.98|8142.98|8262.58|8142.58|10
1654892270000|2022-06-10 20:17:50|8263.07|8143.07|8262.64|8142.64|8263.07|8143.07|8262.61|8142.61|10
1654892280000|2022-06-10 20:18:00|8262.47|8142.47|8262.34|8142.34|8262.86|8142.86|8262.34|8142.34|10
1654892290000|2022-06-10 20:18:10|8262.41|8142.41|8262.32|8142.32|8262.44|8142.44|8262.29|8142.29|8
1654892300000|2022-06-10 20:18:20|8262.31|8142.31|8262.12|8142.12|8262.54|8142.54|8262.12|8142.12|9
1654892310000|2022-06-10 20:18:30|8262.23|8142.23|8262.17|8142.17|8262.26|8142.26|8262.12|8142.12|9
1654892320000|2022-06-10 20:18:40|8262.14|8142.14|8259.81|8139.81|8262.14|8142.14|8259.81|8139.81|10
1654892330000|2022-06-10 20:18:50|8259.76|8139.76|8259.26|8139.26|8259.78|8139.78|8259.26|8139.26|7
1654892340000|2022-06-10 20:19:00|8259.28|8139.28|8259.19|8139.19|8259.28|8139.28|8259.07|8139.07|10
1654892350000|2022-06-10 20:19:10|8259.14|8139.14|8259.54|8139.54|8259.68|8139.68|8259.14|8139.14|9
1654892360000|2022-06-10 20:19:20|8259.32|8139.32|8258.83|8138.83|8259.32|8139.32|8258.83|8138.83|8
1654892370000|2022-06-10 20:19:30|8258.91|8138.91|8259.34|8139.34|8259.42|8139.42|8258.91|8138.91|9
1654892380000|2022-06-10 20:19:40|8259.46|8139.46|8259.48|8139.48|8259.63|8139.63|8259.37|8139.37|9
1654892390000|2022-06-10 20:19:50|8259.66|8139.66|8259.98|8139.98|8259.99|8139.99|8259.66|8139.66|10
1654892400000|2022-06-10 20:20:00|8260.37|8140.37|8259.86|8139.86|8260.4|8140.4|8259.86|8139.86|8
1654892410000|2022-06-10 20:20:10|8259.64|8139.64|8259.08|8139.08|8259.64|8139.64|8259.05|8139.05|9
1654892420000|2022-06-10 20:20:20|8258.9|8138.9|8258.37|8138.37|8258.91|8138.91|8258.37|8138.37|9
1654892430000|2022-06-10 20:20:30|8258.53|8138.53|8258.91|8138.91|8258.95|8138.95|8258.53|8138.53|9
1654892440000|2022-06-10 20:20:40|8258.86|8138.86|8259.46|8139.46|8259.47|8139.47|8258.75|8138.75|8
1654892450000|2022-06-10 20:20:50|8259.53|8139.53|8259.91|8139.91|8259.91|8139.91|8259.48|8139.48|9
1654892460000|2022-06-10 20:21:00|8260.03|8140.03|8259.69|8139.69|8260.24|8140.24|8259.69|8139.69|9
1654892470000|2022-06-10 20:21:10|8259.5|8139.5|8259.33|8139.33|8259.5|8139.5|8259.17|8139.17|10
1654892480000|2022-06-10 20:21:20|8259.56|8139.56|8260.53|8140.53|8260.53|8140.53|8259.56|8139.56|10
1654892490000|2022-06-10 20:21:30|8260.31|8140.31|8261.34|8141.34|8261.34|8141.34|8260.31|8140.31|10
1654892500000|2022-06-10 20:21:40|8261.22|8141.22|8261.4|8141.4|8261.42|8141.42|8261.22|8141.22|7
1654892510000|2022-06-10 20:21:50|8261.36|8141.36|8261.65|8141.65|8261.65|8141.65|8261.18|8141.18|10
1654892520000|2022-06-10 20:22:00|8262.47|8142.47|8268.25|8148.25|8268.25|8148.25|8262.47|8142.47|10
1654892530000|2022-06-10 20:22:10|8268.91|8148.91|8270.07|8150.07|8271.76|8151.76|8268.91|8148.91|10
1654892540000|2022-06-10 20:22:20|8269.7|8149.7|8269.93|8149.93|8270.02|8150.02|8269.48|8149.48|8
1654892550000|2022-06-10 20:22:30|8269.61|8149.61|8268.22|8148.22|8269.81|8149.81|8267.93|8147.93|10
1654892560000|2022-06-10 20:22:40|8267.99|8147.99|8266.39|8146.39|8267.99|8147.99|8266.39|8146.39|10
1654892570000|2022-06-10 20:22:50|8266.28|8146.28|8266.77|8146.77|8266.77|8146.77|8266.03|8146.03|10
1654892580000|2022-06-10 20:23:00|8266.5|8146.5|8266.91|8146.91|8266.91|8146.91|8266.13|8146.13|8
1654892590000|2022-06-10 20:23:10|8266.69|8146.69|8264.77|8144.77|8266.93|8146.93|8264.72|8144.72|10
1654892600000|2022-06-10 20:23:20|8264.54|8144.54|8263.51|8143.51|8264.62|8144.62|8263.51|8143.51|9
1654892610000|2022-06-10 20:23:30|8263.58|8143.58|8262.53|8142.53|8263.58|8143.58|8262.53|8142.53|8
1654892620000|2022-06-10 20:23:40|8262.48|8142.48|8262.89|8142.89|8263.03|8143.03|8262.48|8142.48|7
1654892630000|2022-06-10 20:23:50|8262.88|8142.88|8263.06|8143.06|8263.07|8143.07|8262.88|8142.88|9
1654892640000|2022-06-10 20:24:00|8263|8143|8262.88|8142.88|8263.12|8143.12|8262.75|8142.75|9
1654892650000|2022-06-10 20:24:10|8262.79|8142.79|8262.24|8142.24|8262.79|8142.79|8262.11|8142.11|8
1654892660000|2022-06-10 20:24:20|8262.22|8142.22|8262.45|8142.45|8262.45|8142.45|8262.05|8142.05|8
1654892670000|2022-06-10 20:24:30|8261.61|8141.61|8259.56|8139.56|8261.61|8141.61|8259.56|8139.56|10
1654892680000|2022-06-10 20:24:40|8259.58|8139.58|8260.19|8140.19|8260.19|8140.19|8259.37|8139.37|9
1654892690000|2022-06-10 20:24:50|8260.29|8140.29|8260.58|8140.58|8260.64|8140.64|8260.29|8140.29|10
1654892700000|2022-06-10 20:25:00|8260.75|8140.75|8261|8141|8261.06|8141.06|8260.7|8140.7|9
1654892710000|2022-06-10 20:25:10|8261.44|8141.44|8261.31|8141.31|8261.53|8141.53|8261.24|8141.24|10
1654892720000|2022-06-10 20:25:20|8261.28|8141.28|8261.75|8141.75|8261.75|8141.75|8261.22|8141.22|9
1654892730000|2022-06-10 20:25:30|8261.69|8141.69|8261.56|8141.56|8261.93|8141.93|8261.56|8141.56|9
1654892740000|2022-06-10 20:25:40|8261.51|8141.51|8261.86|8141.86|8261.86|8141.86|8261.51|8141.51|10
1654892750000|2022-06-10 20:25:50|8261.92|8141.92|8262.32|8142.32|8262.44|8142.44|8261.92|8141.92|9
1654892760000|2022-06-10 20:26:00|8262.87|8142.87|8263.14|8143.14|8263.3|8143.3|8262.87|8142.87|9
1654892770000|2022-06-10 20:26:10|8263.36|8143.36|8262.49|8142.49|8263.36|8143.36|8262.44|8142.44|10
1654892780000|2022-06-10 20:26:20|8262.48|8142.48|8262.23|8142.23|8262.48|8142.48|8262.23|8142.23|9
1654892790000|2022-06-10 20:26:30|8262.25|8142.25|8261.38|8141.38|8262.41|8142.41|8261.38|8141.38|9
1654892800000|2022-06-10 20:26:40|8261.72|8141.72|8262.3|8142.3|8262.3|8142.3|8261.65|8141.65|9
1654892810000|2022-06-10 20:26:50|8262.62|8142.62|8262.75|8142.75|8262.88|8142.88|8262.37|8142.37|9
1654892820000|2022-06-10 20:27:00|8262.68|8142.68|8262.73|8142.73|8262.77|8142.77|8262.43|8142.43|10
1654892830000|2022-06-10 20:27:10|8262.62|8142.62|8262.31|8142.31|8262.7|8142.7|8262.31|8142.31|8
1654892840000|2022-06-10 20:27:20|8262.44|8142.44|8262.51|8142.51|8262.94|8142.94|8262.41|8142.41|10
1654892850000|2022-06-10 20:27:30|8262.49|8142.49|8263.08|8143.08|8263.11|8143.11|8262.49|8142.49|10
1654892860000|2022-06-10 20:27:40|8263.02|8143.02|8263.08|8143.08|8263.08|8143.08|8262.94|8142.94|9
1654892870000|2022-06-10 20:27:50|8263.07|8143.07|8263.19|8143.19|8263.2|8143.2|8263.04|8143.04|7
1654892880000|2022-06-10 20:28:00|8263.21|8143.21|8262.94|8142.94|8263.21|8143.21|8262.94|8142.94|8
1654892890000|2022-06-10 20:28:10|8262.95|8142.95|8264.34|8144.34|8264.34|8144.34|8262.95|8142.95|10
1654892900000|2022-06-10 20:28:20|8264.41|8144.41|8264.72|8144.72|8264.73|8144.73|8264.34|8144.34|9
1654892910000|2022-06-10 20:28:30|8264.67|8144.67|8264.87|8144.87|8264.87|8144.87|8264.59|8144.59|10
1654892920000|2022-06-10 20:28:40|8264.6|8144.6|8265.29|8145.29|8265.49|8145.49|8264.6|8144.6|10
1654892930000|2022-06-10 20:28:50|8265.47|8145.47|8265.77|8145.77|8265.77|8145.77|8265.26|8145.26|10
1654892940000|2022-06-10 20:29:00|8265.88|8145.88|8264.8|8144.8|8265.88|8145.88|8264.8|8144.8|10
1654892950000|2022-06-10 20:29:10|8264.76|8144.76|8264.6|8144.6|8264.76|8144.76|8264.43|8144.43|8
1654892960000|2022-06-10 20:29:20|8264.61|8144.61|8264.66|8144.66|8264.66|8144.66|8263.98|8143.98|9
1654892970000|2022-06-10 20:29:30|8264.54|8144.54|8263.77|8143.77|8264.63|8144.63|8263.63|8143.63|8
1654892980000|2022-06-10 20:29:40|8263.79|8143.79|8264.42|8144.42|8264.42|8144.42|8263.79|8143.79|10
1654892990000|2022-06-10 20:29:50|8264.55|8144.55|8263.98|8143.98|8264.66|8144.66|8263.91|8143.91|10
1654893000000|2022-06-10 20:30:00|8263.91|8143.91|8264.48|8144.48|8264.48|8144.48|8263.89|8143.89|9
1654893010000|2022-06-10 20:30:10|8264.44|8144.44|8264.77|8144.77|8264.82|8144.82|8264.44|8144.44|9
1654893020000|2022-06-10 20:30:20|8264.73|8144.73|8264.41|8144.41|8264.84|8144.84|8264.41|8144.41|9
1654893030000|2022-06-10 20:30:30|8264.3|8144.3|8263.58|8143.58|8264.37|8144.37|8263.58|8143.58|9
1654893040000|2022-06-10 20:30:40|8263.53|8143.53|8262.9|8142.9|8263.6|8143.6|8262.76|8142.76|9
1654893050000|2022-06-10 20:30:50|8263.06|8143.06|8263.22|8143.22|8263.22|8143.22|8262.97|8142.97|10
1654893060000|2022-06-10 20:31:00|8263.13|8143.13|8262.17|8142.17|8263.28|8143.28|8262.17|8142.17|8
1654893070000|2022-06-10 20:31:10|8262.16|8142.16|8260.72|8140.72|8262.16|8142.16|8260.72|8140.72|9
1654893080000|2022-06-10 20:31:20|8260.41|8140.41|8259.17|8139.17|8260.41|8140.41|8259.17|8139.17|9
1654893090000|2022-06-10 20:31:30|8259.94|8139.94|8259.27|8139.27|8259.94|8139.94|8259.27|8139.27|9
1654893100000|2022-06-10 20:31:40|8259.26|8139.26|8258.85|8138.85|8259.34|8139.34|8258.85|8138.85|9
1654893110000|2022-06-10 20:31:50|8258.88|8138.88|8258.17|8138.17|8258.88|8138.88|8258.17|8138.17|10
1654893120000|2022-06-10 20:32:00|8258.1|8138.1|8258.23|8138.23|8258.23|8138.23|8257.98|8137.98|10
1654893130000|2022-06-10 20:32:10|8258.13|8138.13|8257.71|8137.71|8258.21|8138.21|8257.71|8137.71|9
1654893140000|2022-06-10 20:32:20|8257.45|8137.45|8256.94|8136.94|8257.45|8137.45|8256.89|8136.89|9
1654893150000|2022-06-10 20:32:30|8256.97|8136.97|8257.12|8137.12|8257.32|8137.32|8256.89|8136.89|9
1654893160000|2022-06-10 20:32:40|8257.15|8137.15|8257|8137|8257.27|8137.27|8256.95|8136.95|10
1654893170000|2022-06-10 20:32:50|8257.18|8137.18|8257.19|8137.19|8257.31|8137.31|8257.13|8137.13|9
1654893180000|2022-06-10 20:33:00|8257.35|8137.35|8257.37|8137.37|8257.37|8137.37|8257.02|8137.02|10
1654893190000|2022-06-10 20:33:10|8257.35|8137.35|8257.23|8137.23|8257.35|8137.35|8256.21|8136.21|10
1654893200000|2022-06-10 20:33:20|8257.35|8137.35|8260.18|8140.18|8260.19|8140.19|8257.35|8137.35|10
1654893210000|2022-06-10 20:33:30|8260.26|8140.26|8260.04|8140.04|8260.42|8140.42|8260.04|8140.04|9
1654893220000|2022-06-10 20:33:40|8260.18|8140.18|8260.06|8140.06|8260.18|8140.18|8259.87|8139.87|10
1654893230000|2022-06-10 20:33:50|8260.03|8140.03|8259.49|8139.49|8260.1|8140.1|8259.38|8139.38|10
1654893240000|2022-06-10 20:34:00|8259.69|8139.69|8257.77|8137.77|8259.69|8139.69|8257.77|8137.77|10
1654893250000|2022-06-10 20:34:10|8257.71|8137.71|8256.94|8136.94|8257.71|8137.71|8256.94|8136.94|10
1654893260000|2022-06-10 20:34:20|8256.9|8136.9|8256.77|8136.77|8257.07|8137.07|8256.77|8136.77|9
1654893270000|2022-06-10 20:34:30|8256.67|8136.67|8256.54|8136.54|8256.67|8136.67|8256.32|8136.32|7
1654893280000|2022-06-10 20:34:40|8256.61|8136.61|8256.47|8136.47|8256.66|8136.66|8256.41|8136.41|9
1654893290000|2022-06-10 20:34:50|8256.4|8136.4|8256.52|8136.52|8256.54|8136.54|8256.3|8136.3|9
1654893300000|2022-06-10 20:35:00|8256.71|8136.71|8258.3|8138.3|8258.3|8138.3|8256.67|8136.67|10
1654893310000|2022-06-10 20:35:10|8258.43|8138.43|8258.23|8138.23|8258.78|8138.78|8258.22|8138.22|10
1654893320000|2022-06-10 20:35:20|8258.14|8138.14|8257.65|8137.65|8258.14|8138.14|8257.58|8137.58|10
1654893330000|2022-06-10 20:35:30|8257.64|8137.64|8257.68|8137.68|8257.81|8137.81|8257.59|8137.59|10
1654893340000|2022-06-10 20:35:40|8257.72|8137.72|8257.34|8137.34|8258.1|8138.1|8257.34|8137.34|9
1654893350000|2022-06-10 20:35:50|8257.28|8137.28|8257.17|8137.17|8257.35|8137.35|8256.77|8136.77|10
1654893360000|2022-06-10 20:36:00|8257.2|8137.2|8258.66|8138.66|8258.66|8138.66|8257.2|8137.2|8
1654893370000|2022-06-10 20:36:10|8258.83|8138.83|8260.13|8140.13|8260.13|8140.13|8258.83|8138.83|10
1654893380000|2022-06-10 20:36:20|8260.47|8140.47|8261.32|8141.32|8261.32|8141.32|8260.47|8140.47|7
1654893390000|2022-06-10 20:36:30|8261.18|8141.18|8262.98|8142.98|8262.98|8142.98|8261.18|8141.18|10
1654893400000|2022-06-10 20:36:40|8263.2|8143.2|8264.02|8144.02|8264.09|8144.09|8263.2|8143.2|9
1654893410000|2022-06-10 20:36:50|8264.05|8144.05|8264.18|8144.18|8264.21|8144.21|8264.01|8144.01|10
1654893420000|2022-06-10 20:37:00|8264.19|8144.19|8265.25|8145.25|8265.42|8145.42|8264.19|8144.19|10
1654893430000|2022-06-10 20:37:10|8265.38|8145.38|8265.8|8145.8|8265.96|8145.96|8265.38|8145.38|9
1654893440000|2022-06-10 20:37:20|8266.21|8146.21|8266.45|8146.45|8266.96|8146.96|8266.14|8146.14|9
1654893450000|2022-06-10 20:37:30|8266.79|8146.79|8266.75|8146.75|8266.85|8146.85|8266.67|8146.67|9
1654893460000|2022-06-10 20:37:40|8266.71|8146.71|8268.46|8148.46|8268.46|8148.46|8266.71|8146.71|8
1654893470000|2022-06-10 20:37:50|8268.31|8148.31|8268.74|8148.74|8268.74|8148.74|8268.1|8148.1|9
1654893480000|2022-06-10 20:38:00|8267.84|8147.84|8267.85|8147.85|8268.42|8148.42|8267.84|8147.84|10
1654893490000|2022-06-10 20:38:10|8267.73|8147.73|8267.48|8147.48|8267.85|8147.85|8267.45|8147.45|8
1654893500000|2022-06-10 20:38:20|8267.49|8147.49|8267.76|8147.76|8268|8148|8267.49|8147.49|9
1654893510000|2022-06-10 20:38:30|8267.77|8147.77|8267.55|8147.55|8268.01|8148.01|8267.55|8147.55|7
1654893520000|2022-06-10 20:38:40|8268.08|8148.08|8268.15|8148.15|8268.44|8148.44|8268.06|8148.06|8
1654893530000|2022-06-10 20:38:50|8268.16|8148.16|8268.85|8148.85|8268.85|8148.85|8268.01|8148.01|10
1654893540000|2022-06-10 20:39:00|8268.86|8148.86|8268.76|8148.76|8268.96|8148.96|8268.76|8148.76|8
1654893550000|2022-06-10 20:39:10|8268.87|8148.87|8268.56|8148.56|8268.87|8148.87|8268.56|8148.56|9
1654893560000|2022-06-10 20:39:20|8268.58|8148.58|8268.68|8148.68|8268.68|8148.68|8268.48|8148.48|8
1654893570000|2022-06-10 20:39:30|8268.7|8148.7|8268.71|8148.71|8268.97|8148.97|8268.7|8148.7|7
1654893580000|2022-06-10 20:39:40|8268.72|8148.72|8269.65|8149.65|8269.65|8149.65|8268.69|8148.69|9
1654893590000|2022-06-10 20:39:50|8269.66|8149.66|8270.16|8150.16|8270.23|8150.23|8269.66|8149.66|9
1654893600000|2022-06-10 20:40:00|8270.31|8150.31|8270.06|8150.06|8270.45|8150.45|8270.04|8150.04|4
1654893610000|2022-06-10 20:40:10|8270.83|8150.83|8271.04|8151.04|8271.41|8151.41|8270.83|8150.83|10
1654893620000|2022-06-10 20:40:20|8271.03|8151.03|8271.6|8151.6|8271.6|8151.6|8271.03|8151.03|9
1654893630000|2022-06-10 20:40:30|8271.47|8151.47|8271.35|8151.35|8271.49|8151.49|8271.35|8151.35|10
1654893640000|2022-06-10 20:40:40|8271.46|8151.46|8271.45|8151.45|8271.54|8151.54|8271.37|8151.37|10
1654893650000|2022-06-10 20:40:50|8271.43|8151.43|8271.09|8151.09|8271.54|8151.54|8271.03|8151.03|8
1654893660000|2022-06-10 20:41:00|8270.98|8150.98|8271.36|8151.36|8271.36|8151.36|8270.83|8150.83|8
1654893670000|2022-06-10 20:41:10|8271.58|8151.58|8270.84|8150.84|8271.58|8151.58|8270.84|8150.84|10
1654893680000|2022-06-10 20:41:20|8270.86|8150.86|8269.3|8149.3|8270.86|8150.86|8269.3|8149.3|9
1654893690000|2022-06-10 20:41:30|8269.32|8149.32|8269.33|8149.33|8269.63|8149.63|8269.31|8149.31|9
1654893700000|2022-06-10 20:41:40|8269.3|8149.3|8269.27|8149.27|8269.36|8149.36|8269.21|8149.21|9
1654893710000|2022-06-10 20:41:50|8269.2|8149.2|8268.64|8148.64|8269.2|8149.2|8268.57|8148.57|10
1654893720000|2022-06-10 20:42:00|8268.67|8148.67|8266.99|8146.99|8268.67|8148.67|8266.99|8146.99|10
1654893730000|2022-06-10 20:42:10|8266.98|8146.98|8266|8146|8266.98|8146.98|8265.33|8145.33|10
1654893740000|2022-06-10 20:42:20|8265.76|8145.76|8264.4|8144.4|8265.76|8145.76|8264.4|8144.4|10
1654893750000|2022-06-10 20:42:30|8264.56|8144.56|8265.31|8145.31|8265.9|8145.9|8264.56|8144.56|10
1654893760000|2022-06-10 20:42:40|8265.12|8145.12|8265.12|8145.12|8265.38|8145.38|8264.92|8144.92|10
1654893770000|2022-06-10 20:42:50|8264.82|8144.82|8264.43|8144.43|8264.82|8144.82|8264.43|8144.43|10
1654893780000|2022-06-10 20:43:00|8264.44|8144.44|8263.4|8143.4|8264.44|8144.44|8263.24|8143.24|10
1654893790000|2022-06-10 20:43:10|8263.48|8143.48|8262.72|8142.72|8263.72|8143.72|8262.72|8142.72|10
1654893800000|2022-06-10 20:43:20|8262.74|8142.74|8262.56|8142.56|8262.84|8142.84|8262.54|8142.54|9
1654893810000|2022-06-10 20:43:30|8262.61|8142.61|8263.23|8143.23|8263.29|8143.29|8262.61|8142.61|10
1654893820000|2022-06-10 20:43:40|8263.26|8143.26|8263.59|8143.59|8263.59|8143.59|8263.26|8143.26|8
1654893830000|2022-06-10 20:43:50|8263.56|8143.56|8264.73|8144.73|8264.73|8144.73|8263.56|8143.56|9
1654893840000|2022-06-10 20:44:00|8264.68|8144.68|8264.61|8144.61|8264.93|8144.93|8264.61|8144.61|9
1654893850000|2022-06-10 20:44:10|8264.44|8144.44|8265.13|8145.13|8265.22|8145.22|8264.44|8144.44|8
1654893860000|2022-06-10 20:44:20|8265.12|8145.12|8265.06|8145.06|8265.18|8145.18|8265.05|8145.05|9
1654893870000|2022-06-10 20:44:30|8264.88|8144.88|8264.14|8144.14|8264.88|8144.88|8264.14|8144.14|9
1654893880000|2022-06-10 20:44:40|8263.98|8143.98|8263.36|8143.36|8264.09|8144.09|8263.36|8143.36|9
1654893890000|2022-06-10 20:44:50|8262.42|8142.42|8261.38|8141.38|8262.42|8142.42|8261.38|8141.38|9
1654893900000|2022-06-10 20:45:00|8261.34|8141.34|8262.39|8142.39|8262.47|8142.47|8261.26|8141.26|10
1654893910000|2022-06-10 20:45:10|8262.43|8142.43|8262.4|8142.4|8262.64|8142.64|8262.28|8142.28|10
1654893920000|2022-06-10 20:45:20|8262.19|8142.19|8261.72|8141.72|8262.19|8142.19|8261.57|8141.57|10
1654893930000|2022-06-10 20:45:30|8262.21|8142.21|8262.41|8142.41|8262.41|8142.41|8261.99|8141.99|8
1654893940000|2022-06-10 20:45:40|8262.42|8142.42|8262.57|8142.57|8262.63|8142.63|8262.41|8142.41|10
1654893950000|2022-06-10 20:45:50|8262.56|8142.56|8263.78|8143.78|8263.78|8143.78|8262.41|8142.41|10
1654893960000|2022-06-10 20:46:00|8263.79|8143.79|8265.23|8145.23|8265.23|8145.23|8263.54|8143.54|10
1654893970000|2022-06-10 20:46:10|8265.14|8145.14|8265.44|8145.44|8265.44|8145.44|8265.14|8145.14|8
1654893980000|2022-06-10 20:46:20|8265.82|8145.82|8266.18|8146.18|8266.38|8146.38|8265.74|8145.74|9
1654893990000|2022-06-10 20:46:30|8266.43|8146.43|8265.89|8145.89|8266.75|8146.75|8265.89|8145.89|9
1654894000000|2022-06-10 20:46:40|8265.97|8145.97|8265.88|8145.88|8266.03|8146.03|8265.82|8145.82|9
1654894010000|2022-06-10 20:46:50|8265.74|8145.74|8265.22|8145.22|8265.74|8145.74|8265.22|8145.22|10
1654894020000|2022-06-10 20:47:00|8265.15|8145.15|8265.05|8145.05|8265.18|8145.18|8265.05|8145.05|8
1654894030000|2022-06-10 20:47:10|8265.04|8145.04|8263.22|8143.22|8265.04|8145.04|8263.22|8143.22|10
1654894040000|2022-06-10 20:47:20|8263.04|8143.04|8261.52|8141.52|8263.06|8143.06|8261.52|8141.52|10
1654894050000|2022-06-10 20:47:30|8261.49|8141.49|8261.37|8141.37|8261.49|8141.49|8261.23|8141.23|9
1654894060000|2022-06-10 20:47:40|8261.26|8141.26|8257.62|8137.62|8261.26|8141.26|8257.62|8137.62|10
1654894070000|2022-06-10 20:47:50|8257.63|8137.63|8257.01|8137.01|8257.63|8137.63|8256.92|8136.92|10
1654894080000|2022-06-10 20:48:00|8256.92|8136.92|8255.61|8135.61|8256.92|8136.92|8255.61|8135.61|10
1654894090000|2022-06-10 20:48:10|8255.66|8135.66|8254.16|8134.16|8255.66|8135.66|8254.06|8134.06|9
1654894100000|2022-06-10 20:48:20|8254.15|8134.15|8252.82|8132.82|8254.15|8134.15|8252.82|8132.82|10
1654894110000|2022-06-10 20:48:30|8252.37|8132.37|8250.96|8130.96|8252.37|8132.37|8250.96|8130.96|9
1654894120000|2022-06-10 20:48:40|8250.76|8130.76|8250.88|8130.88|8250.94|8130.94|8250.65|8130.65|9
1654894130000|2022-06-10 20:48:50|8250.9|8130.9|8251.34|8131.34|8251.34|8131.34|8250.9|8130.9|9
1654894140000|2022-06-10 20:49:00|8251.32|8131.32|8252.23|8132.23|8252.24|8132.24|8251.32|8131.32|9
1654894150000|2022-06-10 20:49:10|8252.31|8132.31|8252.71|8132.71|8252.78|8132.78|8252.3|8132.3|9
1654894160000|2022-06-10 20:49:20|8252.59|8132.59|8252.21|8132.21|8252.59|8132.59|8252.21|8132.21|9
1654894170000|2022-06-10 20:49:30|8252.33|8132.33|8251.22|8131.22|8252.33|8132.33|8251.19|8131.19|10
1654894180000|2022-06-10 20:49:40|8251.2|8131.2|8251.2|8131.2|8251.32|8131.32|8251.1|8131.1|10
1654894190000|2022-06-10 20:49:50|8250.93|8130.93|8251.01|8131.01|8251.31|8131.31|8250.82|8130.82|10
1654894200000|2022-06-10 20:50:00|8250.94|8130.94|8250.7|8130.7|8251.13|8131.13|8250.39|8130.39|10
1654894210000|2022-06-10 20:50:10|8250.42|8130.42|8250.2|8130.2|8250.62|8130.62|8250.2|8130.2|3
1654930800000|2022-06-11 07:00:00|8283.79|8163.79|8284.05|8164.05|8284.05|8164.05|8283.79|8163.79|5
1654930810000|2022-06-11 07:00:10|8284.03|8164.03|8285.14|8165.14|8285.14|8165.14|8284.03|8164.03|9
1654930820000|2022-06-11 07:00:20|8285.91|8165.91|8287.93|8167.93|8287.93|8167.93|8285.91|8165.91|9
1654930830000|2022-06-11 07:00:30|8288.24|8168.24|8288.49|8168.49|8288.49|8168.49|8288.17|8168.17|8
1654930840000|2022-06-11 07:00:40|8288.41|8168.41|8288.71|8168.71|8288.91|8168.91|8288.4|8168.4|9
1654930850000|2022-06-11 07:00:50|8288.8|8168.8|8288.21|8168.21|8289.13|8169.13|8288.12|8168.12|10
1654930860000|2022-06-11 07:01:00|8288.35|8168.35|8289.86|8169.86|8289.86|8169.86|8288.35|8168.35|9
1654930870000|2022-06-11 07:01:10|8290.14|8170.14|8293.02|8173.02|8293.02|8173.02|8290.14|8170.14|10
1654930880000|2022-06-11 07:01:20|8292.65|8172.65|8293.43|8173.43|8293.43|8173.43|8292.65|8172.65|10
1654930890000|2022-06-11 07:01:30|8293.7|8173.7|8293.57|8173.57|8293.74|8173.74|8293.55|8173.55|10
1654930900000|2022-06-11 07:01:40|8293.48|8173.48|8293.47|8173.47|8293.8|8173.8|8293.47|8173.47|8
1654930910000|2022-06-11 07:01:50|8293.5|8173.5|8292.6|8172.6|8293.63|8173.63|8292.6|8172.6|9
1654930920000|2022-06-11 07:02:00|8292.69|8172.69|8292.75|8172.75|8292.82|8172.82|8292.46|8172.46|10
1654930930000|2022-06-11 07:02:10|8292.72|8172.72|8293.86|8173.86|8293.86|8173.86|8292.5|8172.5|10
1654930940000|2022-06-11 07:02:20|8293.92|8173.92|8293.92|8173.92|8293.93|8173.93|8293.61|8173.61|10
1654930950000|2022-06-11 07:02:30|8293.74|8173.74|8293.45|8173.45|8293.74|8173.74|8292.23|8172.23|10
1654930960000|2022-06-11 07:02:40|8293.33|8173.33|8292.98|8172.98|8293.76|8173.76|8292.98|8172.98|9
1654930970000|2022-06-11 07:02:50|8292.67|8172.67|8292.24|8172.24|8292.67|8172.67|8292.23|8172.23|9
1654930980000|2022-06-11 07:03:00|8292.19|8172.19|8292.1|8172.1|8292.34|8172.34|8292.1|8172.1|8
1654930990000|2022-06-11 07:03:10|8292.14|8172.14|8292.42|8172.42|8292.42|8172.42|8292.14|8172.14|8
1654931000000|2022-06-11 07:03:20|8292.37|8172.37|8292.67|8172.67|8292.67|8172.67|8292.37|8172.37|6
1654931010000|2022-06-11 07:03:30|8292.71|8172.71|8292.75|8172.75|8292.76|8172.76|8292.59|8172.59|10
1654931020000|2022-06-11 07:03:40|8293.04|8173.04|8295.28|8175.28|8295.28|8175.28|8292.98|8172.98|10
1654931030000|2022-06-11 07:03:50|8295.3|8175.3|8295.83|8175.83|8295.84|8175.84|8295.3|8175.3|9
1654931040000|2022-06-11 07:04:00|8296.2|8176.2|8297.47|8177.47|8297.61|8177.61|8296.2|8176.2|10
1654931050000|2022-06-11 07:04:10|8297.15|8177.15|8297.47|8177.47|8297.47|8177.47|8297.15|8177.15|8
1654931060000|2022-06-11 07:04:20|8297.39|8177.39|8297.78|8177.78|8297.78|8177.78|8297.39|8177.39|9
1654931070000|2022-06-11 07:04:30|8297.68|8177.68|8297.68|8177.68|8297.68|8177.68|8297.38|8177.38|8
1654931080000|2022-06-11 07:04:40|8297.62|8177.62|8298.43|8178.43|8298.59|8178.59|8297.52|8177.52|10
1654931090000|2022-06-11 07:04:50|8298.41|8178.41|8299.01|8179.01|8299.01|8179.01|8298.33|8178.33|7
1654931100000|2022-06-11 07:05:00|8298.95|8178.95|8300.67|8180.67|8300.79|8180.79|8298.95|8178.95|9
1654931110000|2022-06-11 07:05:10|8300.63|8180.63|8299.09|8179.09|8300.63|8180.63|8298.66|8178.66|10
1654931120000|2022-06-11 07:05:20|8298.82|8178.82|8297.21|8177.21|8298.82|8178.82|8297.21|8177.21|9
1654931130000|2022-06-11 07:05:30|8297.39|8177.39|8297.09|8177.09|8297.62|8177.62|8297.09|8177.09|9
1654931140000|2022-06-11 07:05:40|8297.07|8177.07|8297.27|8177.27|8297.27|8177.27|8296.96|8176.96|10
1654931150000|2022-06-11 07:05:50|8297.2|8177.2|8298.18|8178.18|8298.18|8178.18|8297.2|8177.2|7
1654931160000|2022-06-11 07:06:00|8298.36|8178.36|8298.74|8178.74|8298.74|8178.74|8297.26|8177.26|10
1654931170000|2022-06-11 07:06:10|8298.72|8178.72|8299.27|8179.27|8299.27|8179.27|8298.72|8178.72|10
1654931180000|2022-06-11 07:06:20|8299.1|8179.1|8297.62|8177.62|8299.1|8179.1|8297.57|8177.57|10
1654931190000|2022-06-11 07:06:30|8298.45|8178.45|8299.24|8179.24|8299.24|8179.24|8298.45|8178.45|9
1654931200000|2022-06-11 07:06:40|8299.27|8179.27|8297.75|8177.75|8299.31|8179.31|8297.75|8177.75|10
1654931210000|2022-06-11 07:06:50|8297.89|8177.89|8298.03|8178.03|8298.03|8178.03|8297.69|8177.69|8
1654931220000|2022-06-11 07:07:00|8297.96|8177.96|8298.17|8178.17|8298.32|8178.32|8297.96|8177.96|10
1654931230000|2022-06-11 07:07:10|8298.14|8178.14|8298.03|8178.03|8298.73|8178.73|8298.03|8178.03|10
1654931240000|2022-06-11 07:07:20|8298|8178|8298.16|8178.16|8298.16|8178.16|8297.86|8177.86|8
1654931250000|2022-06-11 07:07:30|8298.11|8178.11|8298.37|8178.37|8298.37|8178.37|8297.8|8177.8|9
1654931260000|2022-06-11 07:07:40|8298.28|8178.28|8298.29|8178.29|8298.32|8178.32|8298.24|8178.24|6
1654931270000|2022-06-11 07:07:50|8298.28|8178.28|8297.75|8177.75|8298.28|8178.28|8297.75|8177.75|10
1654931280000|2022-06-11 07:08:00|8297.74|8177.74|8297.16|8177.16|8297.74|8177.74|8297.16|8177.16|8
1654931290000|2022-06-11 07:08:10|8297.14|8177.14|8296.23|8176.23|8297.24|8177.24|8296.23|8176.23|8
1654931300000|2022-06-11 07:08:20|8295.92|8175.92|8293.64|8173.64|8295.92|8175.92|8293.64|8173.64|10
1654931310000|2022-06-11 07:08:30|8293.49|8173.49|8291.19|8171.19|8293.49|8173.49|8291.11|8171.11|10
1654931320000|2022-06-11 07:08:40|8291.17|8171.17|8290.36|8170.36|8291.17|8171.17|8290.3|8170.3|9
1654931330000|2022-06-11 07:08:50|8290.31|8170.31|8290.06|8170.06|8290.36|8170.36|8290.04|8170.04|10
1654931340000|2022-06-11 07:09:00|8289.78|8169.78|8288.79|8168.79|8289.89|8169.89|8288.79|8168.79|10
1654931350000|2022-06-11 07:09:10|8288.41|8168.41|8288.49|8168.49|8288.57|8168.57|8288.39|8168.39|8
1654931360000|2022-06-11 07:09:20|8288.21|8168.21|8287.72|8167.72|8288.21|8168.21|8287.69|8167.69|8
1654931370000|2022-06-11 07:09:30|8287.68|8167.68|8287.47|8167.47|8287.69|8167.69|8287.35|8167.35|10
1654931380000|2022-06-11 07:09:40|8287.55|8167.55|8288.75|8168.75|8288.91|8168.91|8287.55|8167.55|10
1654931390000|2022-06-11 07:09:50|8288.71|8168.71|8289.28|8169.28|8289.34|8169.34|8288.59|8168.59|9
1654931400000|2022-06-11 07:10:00|8289.32|8169.32|8289.33|8169.33|8289.44|8169.44|8289.32|8169.32|7
1654931410000|2022-06-11 07:10:10|8289.41|8169.41|8289.2|8169.2|8289.45|8169.45|8289.2|8169.2|8
1654931420000|2022-06-11 07:10:20|8289.29|8169.29|8289.71|8169.71|8289.71|8169.71|8289.29|8169.29|10
1654931430000|2022-06-11 07:10:30|8289.72|8169.72|8289.82|8169.82|8289.82|8169.82|8289.53|8169.53|9
1654931440000|2022-06-11 07:10:40|8289.92|8169.92|8288.99|8168.99|8290.01|8170.01|8288.98|8168.98|10
1654931450000|2022-06-11 07:10:50|8288.94|8168.94|8288.96|8168.96|8289.14|8169.14|8288.94|8168.94|7
1654931460000|2022-06-11 07:11:00|8289.04|8169.04|8287.99|8167.99|8289.04|8169.04|8287.99|8167.99|9
1654931470000|2022-06-11 07:11:10|8287.98|8167.98|8287.83|8167.83|8287.98|8167.98|8287.8|8167.8|8
1654931480000|2022-06-11 07:11:20|8287.8|8167.8|8287.34|8167.34|8287.81|8167.81|8287.34|8167.34|8
1654931490000|2022-06-11 07:11:30|8287.31|8167.31|8287.47|8167.47|8287.47|8167.47|8287.31|8167.31|5
1654931500000|2022-06-11 07:11:40|8287.58|8167.58|8288.31|8168.31|8288.31|8168.31|8287.58|8167.58|5
1654931510000|2022-06-11 07:11:50|8288.36|8168.36|8289.14|8169.14|8289.17|8169.17|8288.32|8168.32|9
1654931520000|2022-06-11 07:12:00|8289.11|8169.11|8288.72|8168.72|8289.14|8169.14|8288.4|8168.4|10
1654931530000|2022-06-11 07:12:10|8288.82|8168.82|8288.8|8168.8|8288.9|8168.9|8288.79|8168.79|7
1654931540000|2022-06-11 07:12:20|8288.75|8168.75|8288.28|8168.28|8288.75|8168.75|8288.28|8168.28|10
1654931550000|2022-06-11 07:12:30|8288.22|8168.22|8288.11|8168.11|8288.22|8168.22|8288.08|8168.08|9
1654931560000|2022-06-11 07:12:40|8288.93|8168.93|8285.91|8165.91|8288.93|8168.93|8285.91|8165.91|8
1654931570000|2022-06-11 07:12:50|8285.87|8165.87|8285.68|8165.68|8285.98|8165.98|8285.64|8165.64|8
1654931580000|2022-06-11 07:13:00|8285.82|8165.82|8285.61|8165.61|8285.82|8165.82|8285.61|8165.61|8
1654931590000|2022-06-11 07:13:10|8285.62|8165.62|8285.4|8165.4|8285.73|8165.73|8285.34|8165.34|10
1654931600000|2022-06-11 07:13:20|8285.45|8165.45|8283.73|8163.73|8285.45|8165.45|8283.73|8163.73|10
1654931610000|2022-06-11 07:13:30|8283.31|8163.31|8282.98|8162.98|8283.31|8163.31|8282.98|8162.98|9
1654931620000|2022-06-11 07:13:40|8283.78|8163.78|8284.14|8164.14|8284.22|8164.22|8283.78|8163.78|9
1654931630000|2022-06-11 07:13:50|8283.41|8163.41|8282.43|8162.43|8283.41|8163.41|8282.33|8162.33|10
1654931640000|2022-06-11 07:14:00|8282.33|8162.33|8282.68|8162.68|8282.68|8162.68|8282.32|8162.32|8
1654931650000|2022-06-11 07:14:10|8282.65|8162.65|8282.73|8162.73|8282.81|8162.81|8282.58|8162.58|8
1654931660000|2022-06-11 07:14:20|8282.75|8162.75|8284.46|8164.46|8284.46|8164.46|8282.71|8162.71|10
1654931670000|2022-06-11 07:14:30|8284.56|8164.56|8285.92|8165.92|8285.92|8165.92|8284.56|8164.56|10
1654931680000|2022-06-11 07:14:40|8285.94|8165.94|8286.25|8166.25|8286.38|8166.38|8285.9|8165.9|9
1654931690000|2022-06-11 07:14:50|8286.21|8166.21|8285.73|8165.73|8286.21|8166.21|8285.73|8165.73|9
1654931700000|2022-06-11 07:15:00|8285.74|8165.74|8285.87|8165.87|8285.87|8165.87|8285.04|8165.04|8
1654931710000|2022-06-11 07:15:10|8286.11|8166.11|8286.7|8166.7|8286.82|8166.82|8286.11|8166.11|9
1654931720000|2022-06-11 07:15:20|8286.5|8166.5|8286.38|8166.38|8286.64|8166.64|8286.01|8166.01|10
1654931730000|2022-06-11 07:15:30|8286.37|8166.37|8285.11|8165.11|8286.42|8166.42|8285.11|8165.11|9
1654931740000|2022-06-11 07:15:40|8284.98|8164.98|8285.25|8165.25|8285.27|8165.27|8284.95|8164.95|7
1654931750000|2022-06-11 07:15:50|8285.24|8165.24|8285.16|8165.16|8285.31|8165.31|8285.12|8165.12|8
1654931760000|2022-06-11 07:16:00|8285.22|8165.22|8285.76|8165.76|8285.76|8165.76|8285.22|8165.22|6
1654931770000|2022-06-11 07:16:10|8285.98|8165.98|8285.6|8165.6|8285.98|8165.98|8285.5|8165.5|10
1654931780000|2022-06-11 07:16:20|8285.43|8165.43|8285.95|8165.95|8285.97|8165.97|8285.43|8165.43|9
1654931790000|2022-06-11 07:16:30|8285.94|8165.94|8285.89|8165.89|8285.99|8165.99|8285.74|8165.74|10
1654931800000|2022-06-11 07:16:40|8285.75|8165.75|8285.74|8165.74|8285.77|8165.77|8285.66|8165.66|8
1654931810000|2022-06-11 07:16:50|8285.79|8165.79|8285.38|8165.38|8285.87|8165.87|8285.34|8165.34|8
1654931820000|2022-06-11 07:17:00|8285.45|8165.45|8286.23|8166.23|8286.23|8166.23|8285.39|8165.39|8
1654931830000|2022-06-11 07:17:10|8286.14|8166.14|8287.83|8167.83|8287.83|8167.83|8286.09|8166.09|10
1654931840000|2022-06-11 07:17:20|8288.02|8168.02|8288.34|8168.34|8288.41|8168.41|8288|8168|9
1654931850000|2022-06-11 07:17:30|8288.38|8168.38|8288.94|8168.94|8288.94|8168.94|8288.29|8168.29|10
1654931860000|2022-06-11 07:17:40|8289.04|8169.04|8289.95|8169.95|8289.95|8169.95|8289.04|8169.04|8
1654931870000|2022-06-11 07:17:50|8289.97|8169.97|8290.9|8170.9|8291.05|8171.05|8289.97|8169.97|9
1654931880000|2022-06-11 07:18:00|8290.78|8170.78|8291.27|8171.27|8291.27|8171.27|8290.75|8170.75|8
1654931890000|2022-06-11 07:18:10|8291.19|8171.19|8291.68|8171.68|8291.73|8171.73|8291.19|8171.19|8
1654931900000|2022-06-11 07:18:20|8291.73|8171.73|8291.32|8171.32|8292.17|8172.17|8291.32|8171.32|10
1654931910000|2022-06-11 07:18:30|8290.88|8170.88|8290.89|8170.89|8291.04|8171.04|8290.88|8170.88|9
1654931920000|2022-06-11 07:18:40|8290.72|8170.72|8290.59|8170.59|8290.72|8170.72|8290.48|8170.48|9
1654931930000|2022-06-11 07:18:50|8290.47|8170.47|8290.84|8170.84|8290.84|8170.84|8290.45|8170.45|9
1654931940000|2022-06-11 07:19:00|8290.82|8170.82|8290.55|8170.55|8290.85|8170.85|8290.5|8170.5|7
1654931950000|2022-06-11 07:19:10|8290.61|8170.61|8290.87|8170.87|8290.93|8170.93|8290.61|8170.61|8
1654931960000|2022-06-11 07:19:20|8290.81|8170.81|8290.66|8170.66|8290.81|8170.81|8290.6|8170.6|8
1654931970000|2022-06-11 07:19:30|8290.94|8170.94|8291.9|8171.9|8291.9|8171.9|8290.9|8170.9|8
1654931980000|2022-06-11 07:19:40|8291.88|8171.88|8294.07|8174.07|8294.08|8174.08|8291.88|8171.88|9
1654931990000|2022-06-11 07:19:50|8294.08|8174.08|8294.33|8174.33|8294.55|8174.55|8294.08|8174.08|8
1654932000000|2022-06-11 07:20:00|8294.3|8174.3|8294.39|8174.39|8294.39|8174.39|8294.29|8174.29|4
1654932010000|2022-06-11 07:20:10|8294.15|8174.15|8294.07|8174.07|8294.35|8174.35|8293.95|8173.95|10
1654932020000|2022-06-11 07:20:20|8294.14|8174.14|8295.1|8175.1|8295.1|8175.1|8294.14|8174.14|9
1654932030000|2022-06-11 07:20:30|8295.13|8175.13|8296.2|8176.2|8296.22|8176.22|8295.09|8175.09|9
1654932040000|2022-06-11 07:20:40|8296.29|8176.29|8297|8177|8297|8177|8296.29|8176.29|8
1654932050000|2022-06-11 07:20:50|8297.13|8177.13|8297.43|8177.43|8297.43|8177.43|8297.07|8177.07|8
1654932060000|2022-06-11 07:21:00|8297.42|8177.42|8303.06|8183.06|8303.06|8183.06|8297.42|8177.42|10
1654932070000|2022-06-11 07:21:10|8304.1|8184.1|8309.86|8189.86|8309.86|8189.86|8304.1|8184.1|10
1654932080000|2022-06-11 07:21:20|8310.06|8190.06|8313.81|8193.81|8313.81|8193.81|8309.54|8189.54|10
1654932090000|2022-06-11 07:21:30|8314.85|8194.85|8320.95|8200.95|8320.95|8200.95|8314.85|8194.85|10
1654932100000|2022-06-11 07:21:40|8321.73|8201.73|8326.72|8206.72|8326.72|8206.72|8321.73|8201.73|10
1654932110000|2022-06-11 07:21:50|8327.43|8207.43|8328.87|8208.87|8329.35|8209.35|8327.43|8207.43|10
1654932120000|2022-06-11 07:22:00|8329.21|8209.21|8327.54|8207.54|8329.27|8209.27|8327.54|8207.54|10
1654932130000|2022-06-11 07:22:10|8327.5|8207.5|8327.29|8207.29|8327.64|8207.64|8327.29|8207.29|8
1654932140000|2022-06-11 07:22:20|8327.32|8207.32|8328.61|8208.61|8328.65|8208.65|8327.22|8207.22|10
1654932150000|2022-06-11 07:22:30|8328.52|8208.52|8328.39|8208.39|8329.01|8209.01|8328.39|8208.39|10
1654932160000|2022-06-11 07:22:40|8328.17|8208.17|8327.94|8207.94|8328.17|8208.17|8327.83|8207.83|10
1654932170000|2022-06-11 07:22:50|8327.71|8207.71|8327.36|8207.36|8327.81|8207.81|8327.27|8207.27|10
1654932180000|2022-06-11 07:23:00|8327.19|8207.19|8326.86|8206.86|8327.19|8207.19|8326.84|8206.84|9
1654932190000|2022-06-11 07:23:10|8327.06|8207.06|8326.91|8206.91|8327.06|8207.06|8326.84|8206.84|9
1654932200000|2022-06-11 07:23:20|8326.92|8206.92|8327.07|8207.07|8327.12|8207.12|8326.86|8206.86|10
1654932210000|2022-06-11 07:23:30|8327.14|8207.14|8328.17|8208.17|8328.36|8208.36|8327.14|8207.14|10
1654932220000|2022-06-11 07:23:40|8328.08|8208.08|8328.49|8208.49|8328.7|8208.7|8327.98|8207.98|8
1654932230000|2022-06-11 07:23:50|8328.51|8208.51|8330|8210|8330|8210|8328.36|8208.36|10
1654932240000|2022-06-11 07:24:00|8330.18|8210.18|8331.61|8211.61|8331.61|8211.61|8330.18|8210.18|10
1654932250000|2022-06-11 07:24:10|8331.44|8211.44|8330.42|8210.42|8331.44|8211.44|8330.36|8210.36|8
1654932260000|2022-06-11 07:24:20|8330.49|8210.49|8332.02|8212.02|8332.02|8212.02|8329.86|8209.86|10
1654932270000|2022-06-11 07:24:30|8332.23|8212.23|8333.46|8213.46|8333.7|8213.7|8332.23|8212.23|9
1654932280000|2022-06-11 07:24:40|8333.75|8213.75|8333.06|8213.06|8333.75|8213.75|8333.06|8213.06|9
1654932290000|2022-06-11 07:24:50|8332.85|8212.85|8331.68|8211.68|8332.85|8212.85|8331.68|8211.68|8
1654932300000|2022-06-11 07:25:00|8331.73|8211.73|8328.82|8208.82|8331.73|8211.73|8328.82|8208.82|9
1654932310000|2022-06-11 07:25:10|8328.77|8208.77|8325.31|8205.31|8328.77|8208.77|8325.3|8205.3|8
1654932320000|2022-06-11 07:25:20|8324.64|8204.64|8321.66|8201.66|8324.64|8204.64|8321.66|8201.66|10
1654932330000|2022-06-11 07:25:30|8321.69|8201.69|8319.96|8199.96|8321.69|8201.69|8319.96|8199.96|10
1654932340000|2022-06-11 07:25:40|8319.93|8199.93|8319.89|8199.89|8319.93|8199.93|8319.54|8199.54|10
1654932350000|2022-06-11 07:25:50|8319.82|8199.82|8319.74|8199.74|8319.9|8199.9|8319.59|8199.59|9
1654932360000|2022-06-11 07:26:00|8319.82|8199.82|8318.36|8198.36|8319.9|8199.9|8318.36|8198.36|10
1654932370000|2022-06-11 07:26:10|8318.28|8198.28|8317.01|8197.01|8318.28|8198.28|8316.9|8196.9|8
1654932380000|2022-06-11 07:26:20|8316.99|8196.99|8317.1|8197.1|8317.24|8197.24|8316.99|8196.99|7
1654932390000|2022-06-11 07:26:30|8316.77|8196.77|8316.22|8196.22|8316.77|8196.77|8316.22|8196.22|7
1654932400000|2022-06-11 07:26:40|8315.64|8195.64|8312|8192|8315.64|8195.64|8311.97|8191.97|10
1654932410000|2022-06-11 07:26:50|8312.09|8192.09|8311.73|8191.73|8312.09|8192.09|8311.73|8191.73|9
1654932420000|2022-06-11 07:27:00|8311.74|8191.74|8310.67|8190.67|8311.82|8191.82|8310.67|8190.67|10
1654932430000|2022-06-11 07:27:10|8310.7|8190.7|8309.85|8189.85|8310.7|8190.7|8309.66|8189.66|10
1654932440000|2022-06-11 07:27:20|8309.71|8189.71|8309.57|8189.57|8309.87|8189.87|8309.56|8189.56|9
1654932450000|2022-06-11 07:27:30|8309.51|8189.51|8308.94|8188.94|8309.51|8189.51|8308.68|8188.68|7
1654932460000|2022-06-11 07:27:40|8309|8189|8309.38|8189.38|8309.38|8189.38|8309|8189|10
1654932470000|2022-06-11 07:27:50|8309.55|8189.55|8310.49|8190.49|8310.49|8190.49|8309.55|8189.55|10
1654932480000|2022-06-11 07:28:00|8310.34|8190.34|8310.31|8190.31|8310.35|8190.35|8310.17|8190.17|10
1654932490000|2022-06-11 07:28:10|8310.45|8190.45|8311.26|8191.26|8311.26|8191.26|8310.41|8190.41|9
1654932500000|2022-06-11 07:28:20|8311.59|8191.59|8314.33|8194.33|8314.33|8194.33|8311.59|8191.59|9
1654932510000|2022-06-11 07:28:30|8314.19|8194.19|8312.93|8192.93|8314.19|8194.19|8312.93|8192.93|10
1654932520000|2022-06-11 07:28:40|8312.91|8192.91|8312.57|8192.57|8312.91|8192.91|8312.57|8192.57|9
1654932530000|2022-06-11 07:28:50|8312.39|8192.39|8313.25|8193.25|8313.25|8193.25|8312.28|8192.28|9
1654932540000|2022-06-11 07:29:00|8313.37|8193.37|8313.42|8193.42|8313.55|8193.55|8313.19|8193.19|9
1654932550000|2022-06-11 07:29:10|8313.31|8193.31|8313.2|8193.2|8313.31|8193.31|8313.17|8193.17|9
1654932560000|2022-06-11 07:29:20|8313.21|8193.21|8313.22|8193.22|8313.39|8193.39|8313.21|8193.21|7
1654932570000|2022-06-11 07:29:30|8313.23|8193.23|8314.22|8194.22|8314.22|8194.22|8313.08|8193.08|9
1654932580000|2022-06-11 07:29:40|8314.6|8194.6|8315.01|8195.01|8315.01|8195.01|8314.6|8194.6|9
1654932590000|2022-06-11 07:29:50|8314.9|8194.9|8315.68|8195.68|8315.7|8195.7|8314.9|8194.9|8
1654932600000|2022-06-11 07:30:00|8315.79|8195.79|8316.16|8196.16|8316.35|8196.35|8315.79|8195.79|9
1654932610000|2022-06-11 07:30:10|8316.37|8196.37|8317.68|8197.68|8317.68|8197.68|8316.28|8196.28|10
1654932620000|2022-06-11 07:30:20|8317.66|8197.66|8317.77|8197.77|8317.77|8197.77|8317.55|8197.55|9
1654932630000|2022-06-11 07:30:30|8318.06|8198.06|8318.94|8198.94|8318.94|8198.94|8317.75|8197.75|10
1654932640000|2022-06-11 07:30:40|8319.36|8199.36|8321.92|8201.92|8322.1|8202.1|8319.36|8199.36|10
1654932650000|2022-06-11 07:30:50|8321.89|8201.89|8322.53|8202.53|8322.53|8202.53|8321.44|8201.44|9
1654932660000|2022-06-11 07:31:00|8322.72|8202.72|8322.95|8202.95|8322.95|8202.95|8321.9|8201.9|10
1654932670000|2022-06-11 07:31:10|8323.38|8203.38|8323.15|8203.15|8323.57|8203.57|8323.15|8203.15|10
1654932680000|2022-06-11 07:31:20|8323.8|8203.8|8324.98|8204.98|8325.03|8205.03|8323.7|8203.7|10
1654932690000|2022-06-11 07:31:30|8325.05|8205.05|8326.44|8206.44|8326.44|8206.44|8325.05|8205.05|9
1654932700000|2022-06-11 07:31:40|8326.51|8206.51|8326.52|8206.52|8326.73|8206.73|8326.17|8206.17|10
1654932710000|2022-06-11 07:31:50|8326.55|8206.55|8326.62|8206.62|8326.83|8206.83|8326.55|8206.55|10
1654932720000|2022-06-11 07:32:00|8326.72|8206.72|8326.7|8206.7|8327.15|8207.15|8326.7|8206.7|9
1654932730000|2022-06-11 07:32:10|8326.55|8206.55|8326.66|8206.66|8326.66|8206.66|8326.26|8206.26|9
1654932740000|2022-06-11 07:32:20|8326.57|8206.57|8326.89|8206.89|8326.89|8206.89|8326.5|8206.5|10
1654932750000|2022-06-11 07:32:30|8327.01|8207.01|8326.65|8206.65|8327.13|8207.13|8326.65|8206.65|9
1654932760000|2022-06-11 07:32:40|8326.58|8206.58|8326.74|8206.74|8326.74|8206.74|8326.03|8206.03|8
1654932770000|2022-06-11 07:32:50|8326.62|8206.62|8326.31|8206.31|8326.62|8206.62|8326.09|8206.09|10
1654932780000|2022-06-11 07:33:00|8326.48|8206.48|8326.72|8206.72|8326.72|8206.72|8326.37|8206.37|8
1654932790000|2022-06-11 07:33:10|8326.52|8206.52|8324.51|8204.51|8326.63|8206.63|8324.51|8204.51|10
1654932800000|2022-06-11 07:33:20|8324.36|8204.36|8322.63|8202.63|8324.36|8204.36|8322.63|8202.63|9
1654932810000|2022-06-11 07:33:30|8321.86|8201.86|8322.57|8202.57|8322.65|8202.65|8321.75|8201.75|9
1654932820000|2022-06-11 07:33:40|8322.51|8202.51|8322.48|8202.48|8322.63|8202.63|8322.48|8202.48|7
1654932830000|2022-06-11 07:33:50|8322.47|8202.47|8322.38|8202.38|8322.49|8202.49|8322.38|8202.38|6
1654932840000|2022-06-11 07:34:00|8322.41|8202.41|8322.48|8202.48|8322.52|8202.52|8322.39|8202.39|8
1654932850000|2022-06-11 07:34:10|8322.2|8202.2|8321.68|8201.68|8322.2|8202.2|8321.68|8201.68|9
1654932860000|2022-06-11 07:34:20|8321.62|8201.62|8321.66|8201.66|8321.69|8201.69|8321.54|8201.54|10
1654932870000|2022-06-11 07:34:30|8321.69|8201.69|8322.23|8202.23|8322.23|8202.23|8321.69|8201.69|6
1654932880000|2022-06-11 07:34:40|8322.18|8202.18|8321.92|8201.92|8322.38|8202.38|8321.91|8201.91|10
1654932890000|2022-06-11 07:34:50|8321.91|8201.91|8321.83|8201.83|8321.91|8201.91|8321.67|8201.67|6
1654932900000|2022-06-11 07:35:00|8322.05|8202.05|8322.15|8202.15|8322.17|8202.17|8322.02|8202.02|10
1654932910000|2022-06-11 07:35:10|8322.09|8202.09|8323.86|8203.86|8323.86|8203.86|8322.09|8202.09|10
1654932920000|2022-06-11 07:35:20|8323.77|8203.77|8324.11|8204.11|8324.17|8204.17|8323.77|8203.77|10
1654932930000|2022-06-11 07:35:30|8324.34|8204.34|8326.68|8206.68|8326.68|8206.68|8324.29|8204.29|10
1654932940000|2022-06-11 07:35:40|8326.66|8206.66|8326.98|8206.98|8326.98|8206.98|8326.66|8206.66|10
1654932950000|2022-06-11 07:35:50|8327.04|8207.04|8327.16|8207.16|8327.32|8207.32|8326.97|8206.97|10
1654932960000|2022-06-11 07:36:00|8327.21|8207.21|8325.41|8205.41|8327.25|8207.25|8325.41|8205.41|10
1654932970000|2022-06-11 07:36:10|8325.1|8205.1|8325.17|8205.17|8325.17|8205.17|8324.71|8204.71|9
1654932980000|2022-06-11 07:36:20|8325.05|8205.05|8324.56|8204.56|8325.05|8205.05|8324.56|8204.56|9
1654932990000|2022-06-11 07:36:30|8324.54|8204.54|8325.69|8205.69|8325.69|8205.69|8324.54|8204.54|9
1654933000000|2022-06-11 07:36:40|8325.71|8205.71|8325.48|8205.48|8325.78|8205.78|8325.48|8205.48|9
1654933010000|2022-06-11 07:36:50|8325.5|8205.5|8324.98|8204.98|8325.51|8205.51|8324.98|8204.98|9
1654933020000|2022-06-11 07:37:00|8324.99|8204.99|8324.79|8204.79|8325|8205|8324.7|8204.7|9
1654933030000|2022-06-11 07:37:10|8324.84|8204.84|8324.59|8204.59|8324.91|8204.91|8324.59|8204.59|9
1654933040000|2022-06-11 07:37:20|8324.57|8204.57|8325.19|8205.19|8325.19|8205.19|8324.57|8204.57|9
1654933050000|2022-06-11 07:37:30|8325.25|8205.25|8325.49|8205.49|8325.49|8205.49|8325.25|8205.25|8
1654933060000|2022-06-11 07:37:40|8325.46|8205.46|8324.41|8204.41|8325.46|8205.46|8324.3|8204.3|8
1654933070000|2022-06-11 07:37:50|8324.45|8204.45|8325|8205|8325.02|8205.02|8324.45|8204.45|9
1654933080000|2022-06-11 07:38:00|8325.1|8205.1|8324.77|8204.77|8325.12|8205.12|8324.77|8204.77|9
1654933090000|2022-06-11 07:38:10|8324.71|8204.71|8324.66|8204.66|8324.77|8204.77|8324.66|8204.66|9
1654933100000|2022-06-11 07:38:20|8324.68|8204.68|8324.68|8204.68|8324.89|8204.89|8324.68|8204.68|8
1654933110000|2022-06-11 07:38:30|8324.57|8204.57|8325.77|8205.77|8325.77|8205.77|8324.57|8204.57|7
1654933120000|2022-06-11 07:38:40|8326.01|8206.01|8326.5|8206.5|8326.54|8206.54|8326.01|8206.01|10
1654933130000|2022-06-11 07:38:50|8326.7|8206.7|8326.4|8206.4|8326.76|8206.76|8326.4|8206.4|10
1654933140000|2022-06-11 07:39:00|8326.35|8206.35|8326.52|8206.52|8326.54|8206.54|8326.35|8206.35|6
1654933150000|2022-06-11 07:39:10|8326.8|8206.8|8326.37|8206.37|8326.82|8206.82|8326.35|8206.35|10
1654933160000|2022-06-11 07:39:20|8326.46|8206.46|8326.44|8206.44|8326.57|8206.57|8326.44|8206.44|8
1654933170000|2022-06-11 07:39:30|8326.57|8206.57|8326.71|8206.71|8326.71|8206.71|8326.45|8206.45|8
1654933180000|2022-06-11 07:39:40|8326.7|8206.7|8328.59|8208.59|8328.59|8208.59|8326.7|8206.7|9
1654933190000|2022-06-11 07:39:50|8328.6|8208.6|8329.11|8209.11|8329.11|8209.11|8328.56|8208.56|8
1654933200000|2022-06-11 07:40:00|8329.14|8209.14|8329.78|8209.78|8329.78|8209.78|8329.14|8209.14|9
1654933210000|2022-06-11 07:40:10|8330.05|8210.05|8330.56|8210.56|8330.61|8210.61|8330.05|8210.05|10
1654933220000|2022-06-11 07:40:20|8330.54|8210.54|8330.49|8210.49|8330.59|8210.59|8330.36|8210.36|9
1654933230000|2022-06-11 07:40:30|8330.45|8210.45|8331.64|8211.64|8331.64|8211.64|8330.45|8210.45|9
1654933240000|2022-06-11 07:40:40|8331.61|8211.61|8332.4|8212.4|8332.4|8212.4|8331.61|8211.61|10
1654933250000|2022-06-11 07:40:50|8332.41|8212.41|8335.04|8215.04|8335.04|8215.04|8332.41|8212.41|10
1654933260000|2022-06-11 07:41:00|8334.89|8214.89|8334.48|8214.48|8334.89|8214.89|8334.48|8214.48|6
1654933270000|2022-06-11 07:41:10|8334.46|8214.46|8334.53|8214.53|8334.55|8214.55|8334.33|8214.33|9
1654933280000|2022-06-11 07:41:20|8334.19|8214.19|8333.14|8213.14|8334.19|8214.19|8333.03|8213.03|10
1654933290000|2022-06-11 07:41:30|8333.1|8213.1|8334.7|8214.7|8334.7|8214.7|8333.04|8213.04|10
1654933300000|2022-06-11 07:41:40|8334.63|8214.63|8334.39|8214.39|8334.63|8214.63|8334.36|8214.36|8
1654933310000|2022-06-11 07:41:50|8334.33|8214.33|8334.44|8214.44|8334.62|8214.62|8334.28|8214.28|9
1654933320000|2022-06-11 07:42:00|8334.43|8214.43|8334.59|8214.59|8334.59|8214.59|8334.41|8214.41|10
1654933330000|2022-06-11 07:42:10|8334.6|8214.6|8334.31|8214.31|8334.62|8214.62|8334.31|8214.31|7
1654933340000|2022-06-11 07:42:20|8334.42|8214.42|8333.65|8213.65|8334.42|8214.42|8333.65|8213.65|9
1654933350000|2022-06-11 07:42:30|8333.48|8213.48|8333.09|8213.09|8333.48|8213.48|8332.26|8212.26|10
1654933360000|2022-06-11 07:42:40|8333.06|8213.06|8336.99|8216.99|8336.99|8216.99|8332.9|8212.9|10
1654933370000|2022-06-11 07:42:50|8336.93|8216.93|8336.05|8216.05|8337|8217|8336.05|8216.05|10
1654933380000|2022-06-11 07:43:00|8335.98|8215.98|8336.69|8216.69|8336.69|8216.69|8335.98|8215.98|10
1654933390000|2022-06-11 07:43:10|8336.72|8216.72|8336.65|8216.65|8336.75|8216.75|8336.62|8216.62|9
1654933400000|2022-06-11 07:43:20|8336.43|8216.43|8336.17|8216.17|8336.55|8216.55|8336.17|8216.17|9
1654933410000|2022-06-11 07:43:30|8336.26|8216.26|8337.25|8217.25|8337.35|8217.35|8336.24|8216.24|9
1654933420000|2022-06-11 07:43:40|8337.3|8217.3|8337.11|8217.11|8337.41|8217.41|8337.11|8217.11|10
1654933430000|2022-06-11 07:43:50|8337.1|8217.1|8337.71|8217.71|8337.71|8217.71|8337.1|8217.1|7
1654933440000|2022-06-11 07:44:00|8337.73|8217.73|8339.63|8219.63|8339.64|8219.64|8337.73|8217.73|10
1654933450000|2022-06-11 07:44:10|8339.68|8219.68|8339.48|8219.48|8339.68|8219.68|8339.39|8219.39|8
1654933460000|2022-06-11 07:44:20|8339.43|8219.43|8339.33|8219.33|8339.49|8219.49|8339.24|8219.24|8
1654933470000|2022-06-11 07:44:30|8339.32|8219.32|8338.14|8218.14|8339.37|8219.37|8338.11|8218.11|7
1654933480000|2022-06-11 07:44:40|8338.22|8218.22|8337.35|8217.35|8338.22|8218.22|8337.35|8217.35|8
1654933490000|2022-06-11 07:44:50|8337.42|8217.42|8337.24|8217.24|8337.42|8217.42|8337.22|8217.22|7
1654933500000|2022-06-11 07:45:00|8337.25|8217.25|8337.52|8217.52|8337.52|8217.52|8337.24|8217.24|6
1654933510000|2022-06-11 07:45:10|8337.6|8217.6|8337.81|8217.81|8337.86|8217.86|8337.47|8217.47|8
1654933520000|2022-06-11 07:45:20|8337.8|8217.8|8338.02|8218.02|8338.17|8218.17|8337.8|8217.8|9
1654933530000|2022-06-11 07:45:30|8337.75|8217.75|8336.85|8216.85|8337.75|8217.75|8336.85|8216.85|7
1654933540000|2022-06-11 07:45:40|8336.79|8216.79|8336.63|8216.63|8336.87|8216.87|8336.63|8216.63|10
1654933550000|2022-06-11 07:45:50|8336.59|8216.59|8335.67|8215.67|8336.59|8216.59|8335.64|8215.64|9
1654933560000|2022-06-11 07:46:00|8335.53|8215.53|8335.91|8215.91|8336|8216|8335.53|8215.53|10
1654933570000|2022-06-11 07:46:10|8335.88|8215.88|8332.68|8212.68|8335.88|8215.88|8332.68|8212.68|10
1654933580000|2022-06-11 07:46:20|8331.87|8211.87|8328.62|8208.62|8331.87|8211.87|8328.5|8208.5|10
1654933590000|2022-06-11 07:46:30|8328.55|8208.55|8328.61|8208.61|8328.79|8208.79|8328.55|8208.55|9
1654933600000|2022-06-11 07:46:40|8328.56|8208.56|8328.6|8208.6|8328.7|8208.7|8328.54|8208.54|9
1654933610000|2022-06-11 07:46:50|8329.18|8209.18|8329.14|8209.14|8329.18|8209.18|8328.88|8208.88|8
1654933620000|2022-06-11 07:47:00|8329.22|8209.22|8329.23|8209.23|8329.33|8209.33|8329.14|8209.14|10
1654933630000|2022-06-11 07:47:10|8329.13|8209.13|8329.29|8209.29|8329.49|8209.49|8329.13|8209.13|10
1654933640000|2022-06-11 07:47:20|8328.94|8208.94|8329.44|8209.44|8329.49|8209.49|8328.94|8208.94|9
1654933650000|2022-06-11 07:47:30|8329.46|8209.46|8329.22|8209.22|8329.46|8209.46|8329|8209|8
1654933660000|2022-06-11 07:47:40|8329.36|8209.36|8329.07|8209.07|8329.36|8209.36|8329.07|8209.07|8
1654933670000|2022-06-11 07:47:50|8329|8209|8328.6|8208.6|8329|8209|8328.6|8208.6|9
1654933680000|2022-06-11 07:48:00|8328.55|8208.55|8329.08|8209.08|8329.1|8209.1|8328.55|8208.55|9
1654933690000|2022-06-11 07:48:10|8329.15|8209.15|8329.46|8209.46|8329.5|8209.5|8329.06|8209.06|10
1654933700000|2022-06-11 07:48:20|8329.45|8209.45|8329.45|8209.45|8329.52|8209.52|8329.42|8209.42|10
1654933710000|2022-06-11 07:48:30|8329.55|8209.55|8329.77|8209.77|8329.93|8209.93|8329.3|8209.3|10
1654933720000|2022-06-11 07:48:40|8329.86|8209.86|8330.02|8210.02|8330.12|8210.12|8329.86|8209.86|10
1654933730000|2022-06-11 07:48:50|8330.01|8210.01|8329.89|8209.89|8330.07|8210.07|8329.83|8209.83|8
1654933740000|2022-06-11 07:49:00|8329.85|8209.85|8329.65|8209.65|8329.85|8209.85|8329.56|8209.56|9
1654933750000|2022-06-11 07:49:10|8329.38|8209.38|8328.51|8208.51|8329.38|8209.38|8328.46|8208.46|10
1654933760000|2022-06-11 07:49:20|8328.45|8208.45|8327.97|8207.97|8328.59|8208.59|8327.97|8207.97|8
1654933770000|2022-06-11 07:49:30|8327.91|8207.91|8327.54|8207.54|8327.97|8207.97|8327.45|8207.45|9
1654933780000|2022-06-11 07:49:40|8327.52|8207.52|8327.81|8207.81|8327.83|8207.83|8327.52|8207.52|8
1654933790000|2022-06-11 07:49:50|8327.71|8207.71|8328.1|8208.1|8328.11|8208.11|8327.71|8207.71|9
1654933800000|2022-06-11 07:50:00|8328.07|8208.07|8328.41|8208.41|8328.41|8208.41|8328.06|8208.06|9
1654933810000|2022-06-11 07:50:10|8328.48|8208.48|8328.42|8208.42|8328.56|8208.56|8328.42|8208.42|9
1654933820000|2022-06-11 07:50:20|8328.43|8208.43|8328.22|8208.22|8328.43|8208.43|8328.22|8208.22|3
1654933830000|2022-06-11 07:50:30|8328.24|8208.24|8328.32|8208.32|8328.32|8208.32|8328.12|8208.12|8
1654933840000|2022-06-11 07:50:40|8328.27|8208.27|8328.46|8208.46|8328.46|8208.46|8328.18|8208.18|6
1654933850000|2022-06-11 07:50:50|8328.47|8208.47|8328.74|8208.74|8328.76|8208.76|8328.41|8208.41|9
1654933860000|2022-06-11 07:51:00|8328.77|8208.77|8329.17|8209.17|8329.17|8209.17|8328.77|8208.77|9
1654933870000|2022-06-11 07:51:10|8329.18|8209.18|8329.12|8209.12|8329.18|8209.18|8328.96|8208.96|10
1654933880000|2022-06-11 07:51:20|8329.11|8209.11|8328.85|8208.85|8329.15|8209.15|8328.83|8208.83|10
1654933890000|2022-06-11 07:51:30|8328.68|8208.68|8327.18|8207.18|8328.69|8208.69|8327.15|8207.15|7
1654933900000|2022-06-11 07:51:40|8327.07|8207.07|8327.27|8207.27|8327.27|8207.27|8327.07|8207.07|8
1654933910000|2022-06-11 07:51:50|8327.26|8207.26|8326.96|8206.96|8327.36|8207.36|8326.96|8206.96|9
1654933920000|2022-06-11 07:52:00|8326.83|8206.83|8326.67|8206.67|8326.83|8206.83|8326.61|8206.61|8
1654933930000|2022-06-11 07:52:10|8326.73|8206.73|8327.03|8207.03|8327.03|8207.03|8326.55|8206.55|8
1654933940000|2022-06-11 07:52:20|8327.35|8207.35|8326.85|8206.85|8327.53|8207.53|8326.85|8206.85|10
1654933950000|2022-06-11 07:52:30|8326.73|8206.73|8326.01|8206.01|8326.73|8206.73|8325.99|8205.99|10
1654933960000|2022-06-11 07:52:40|8326.15|8206.15|8326.32|8206.32|8326.32|8206.32|8326.09|8206.09|10
1654933970000|2022-06-11 07:52:50|8326.26|8206.26|8328.07|8208.07|8328.07|8208.07|8326.26|8206.26|9
1654933980000|2022-06-11 07:53:00|8328.11|8208.11|8327.13|8207.13|8328.13|8208.13|8327.13|8207.13|9
1654933990000|2022-06-11 07:53:10|8326.61|8206.61|8328.19|8208.19|8328.19|8208.19|8326.61|8206.61|10
1654934000000|2022-06-11 07:53:20|8329.11|8209.11|8329.67|8209.67|8329.67|8209.67|8329.11|8209.11|9
1654934010000|2022-06-11 07:53:30|8329.59|8209.59|8330.13|8210.13|8330.13|8210.13|8329.49|8209.49|8
1654934020000|2022-06-11 07:53:40|8330.15|8210.15|8330.62|8210.62|8330.62|8210.62|8330.15|8210.15|10
1654934030000|2022-06-11 07:53:50|8330.61|8210.61|8330.85|8210.85|8330.85|8210.85|8330.59|8210.59|8
1654934040000|2022-06-11 07:54:00|8330.89|8210.89|8331.15|8211.15|8331.15|8211.15|8330.89|8210.89|4
1654934050000|2022-06-11 07:54:10|8331.16|8211.16|8331.88|8211.88|8331.93|8211.93|8331.16|8211.16|9
1654934060000|2022-06-11 07:54:20|8331.12|8211.12|8330.25|8210.25|8331.12|8211.12|8330.14|8210.14|8
1654934070000|2022-06-11 07:54:30|8330.24|8210.24|8328.93|8208.93|8330.27|8210.27|8328.93|8208.93|10
1654934080000|2022-06-11 07:54:40|8329.14|8209.14|8329.59|8209.59|8329.81|8209.81|8329.06|8209.06|10
1654934090000|2022-06-11 07:54:50|8329.6|8209.6|8329.51|8209.51|8329.66|8209.66|8329.51|8209.51|6
1654934100000|2022-06-11 07:55:00|8329.4|8209.4|8329.45|8209.45|8329.47|8209.47|8329.4|8209.4|5
1654934110000|2022-06-11 07:55:10|8329.41|8209.41|8329.25|8209.25|8329.43|8209.43|8329.25|8209.25|4
1654934120000|2022-06-11 07:55:20|8329.24|8209.24|8328.35|8208.35|8329.24|8209.24|8328.35|8208.35|7
1654934130000|2022-06-11 07:55:30|8328.34|8208.34|8328.36|8208.36|8328.36|8208.36|8328.34|8208.34|4
1654934140000|2022-06-11 07:55:40|8328.34|8208.34|8328.65|8208.65|8328.65|8208.65|8328.34|8208.34|6
1654934150000|2022-06-11 07:55:50|8328.64|8208.64|8327.43|8207.43|8328.65|8208.65|8327.43|8207.43|9
1654934160000|2022-06-11 07:56:00|8327.41|8207.41|8326.47|8206.47|8327.41|8207.41|8326.45|8206.45|9
1654934170000|2022-06-11 07:56:10|8326.5|8206.5|8325.51|8205.51|8326.5|8206.5|8325.51|8205.51|10
1654934180000|2022-06-11 07:56:20|8325.37|8205.37|8324.81|8204.81|8325.37|8205.37|8324.8|8204.8|10
1654934190000|2022-06-11 07:56:30|8324.7|8204.7|8325.16|8205.16|8325.25|8205.25|8324.7|8204.7|8
1654934200000|2022-06-11 07:56:40|8325.23|8205.23|8325.44|8205.44|8325.51|8205.51|8325.02|8205.02|9
1654934210000|2022-06-11 07:56:50|8325.49|8205.49|8325.54|8205.54|8325.56|8205.56|8325.39|8205.39|7
1654934220000|2022-06-11 07:57:00|8325.53|8205.53|8326.05|8206.05|8326.16|8206.16|8325.53|8205.53|8
1654934230000|2022-06-11 07:57:10|8326.14|8206.14|8326.21|8206.21|8326.25|8206.25|8326.14|8206.14|9
1654934240000|2022-06-11 07:57:20|8326.23|8206.23|8326.33|8206.33|8326.33|8206.33|8326.08|8206.08|10
1654934250000|2022-06-11 07:57:30|8326.34|8206.34|8326.6|8206.6|8326.6|8206.6|8326.34|8206.34|8
1654934260000|2022-06-11 07:57:40|8326.68|8206.68|8326.26|8206.26|8326.76|8206.76|8326.26|8206.26|6
1654934270000|2022-06-11 07:57:50|8326.18|8206.18|8326.06|8206.06|8326.18|8206.18|8325.97|8205.97|9
1654934280000|2022-06-11 07:58:00|8325.96|8205.96|8325.95|8205.95|8326.05|8206.05|8325.88|8205.88|8
1654934290000|2022-06-11 07:58:10|8326|8206|8326.16|8206.16|8326.16|8206.16|8325.91|8205.91|9
1654934300000|2022-06-11 07:58:20|8326.15|8206.15|8325.87|8205.87|8326.15|8206.15|8325.87|8205.87|9
1654934310000|2022-06-11 07:58:30|8325.83|8205.83|8325.88|8205.88|8325.88|8205.88|8325.78|8205.78|8
1654934320000|2022-06-11 07:58:40|8325.87|8205.87|8325.83|8205.83|8325.9|8205.9|8325.65|8205.65|8
1654934330000|2022-06-11 07:58:50|8325.89|8205.89|8326.19|8206.19|8326.19|8206.19|8325.81|8205.81|7
1654934340000|2022-06-11 07:59:00|8326.36|8206.36|8326.52|8206.52|8326.52|8206.52|8326.36|8206.36|5
1654934350000|2022-06-11 07:59:10|8326.63|8206.63|8324.76|8204.76|8326.69|8206.69|8324.76|8204.76|8
1654934360000|2022-06-11 07:59:20|8324.54|8204.54|8323.76|8203.76|8324.54|8204.54|8323.76|8203.76|10
1654934370000|2022-06-11 07:59:30|8323.93|8203.93|8324.28|8204.28|8324.28|8204.28|8323.93|8203.93|10
1654934380000|2022-06-11 07:59:40|8324.24|8204.24|8323.75|8203.75|8324.48|8204.48|8323.75|8203.75|10
1654934390000|2022-06-11 07:59:50|8323.74|8203.74|8323.5|8203.5|8323.78|8203.78|8323.5|8203.5|8
1654934400000|2022-06-11 08:00:00|8323.18|8203.18|8322.45|8202.45|8323.18|8203.18|8322.28|8202.28|10
1654934410000|2022-06-11 08:00:10|8322.44|8202.44|8322.25|8202.25|8322.44|8202.44|8322.16|8202.16|10
1654934420000|2022-06-11 08:00:20|8322.33|8202.33|8324.55|8204.55|8324.55|8204.55|8322.27|8202.27|10
1654934430000|2022-06-11 08:00:30|8324.76|8204.76|8325.98|8205.98|8325.98|8205.98|8324.76|8204.76|10
1654934440000|2022-06-11 08:00:40|8326|8206|8325.73|8205.73|8326.34|8206.34|8325.73|8205.73|8
1654934450000|2022-06-11 08:00:50|8325.36|8205.36|8324.8|8204.8|8325.36|8205.36|8324.65|8204.65|10
1654934460000|2022-06-11 08:01:00|8324.89|8204.89|8324.67|8204.67|8324.93|8204.93|8324.26|8204.26|8
1654934470000|2022-06-11 08:01:10|8325|8205|8325.91|8205.91|8325.91|8205.91|8325|8205|7
1654934480000|2022-06-11 08:01:20|8325.93|8205.93|8325.93|8205.93|8326.73|8206.73|8325.76|8205.76|10
1654934490000|2022-06-11 08:01:30|8325.8|8205.8|8325.5|8205.5|8325.84|8205.84|8325.45|8205.45|8
1654934500000|2022-06-11 08:01:40|8325.55|8205.55|8325.98|8205.98|8326.03|8206.03|8325.52|8205.52|9
1654934510000|2022-06-11 08:01:50|8326.25|8206.25|8326.76|8206.76|8326.85|8206.85|8326.25|8206.25|8
1654934520000|2022-06-11 08:02:00|8326.73|8206.73|8327.27|8207.27|8327.29|8207.29|8326.73|8206.73|10
1654934530000|2022-06-11 08:02:10|8327.3|8207.3|8327.44|8207.44|8327.54|8207.54|8327.2|8207.2|5
1654934540000|2022-06-11 08:02:20|8327.31|8207.31|8326.29|8206.29|8327.31|8207.31|8326.27|8206.27|10
1654934550000|2022-06-11 08:02:30|8325.95|8205.95|8324.39|8204.39|8325.95|8205.95|8324.39|8204.39|10
1654934560000|2022-06-11 08:02:40|8324.54|8204.54|8324.26|8204.26|8324.54|8204.54|8324.26|8204.26|10
1654934570000|2022-06-11 08:02:50|8324.33|8204.33|8323.55|8203.55|8324.33|8204.33|8323.55|8203.55|10
1654934580000|2022-06-11 08:03:00|8322.95|8202.95|8321.53|8201.53|8322.95|8202.95|8321.53|8201.53|7
1654934590000|2022-06-11 08:03:10|8321.27|8201.27|8321.05|8201.05|8321.27|8201.27|8320.97|8200.97|9
1654934600000|2022-06-11 08:03:20|8321.19|8201.19|8320.36|8200.36|8321.19|8201.19|8320.36|8200.36|10
1654934610000|2022-06-11 08:03:30|8319.76|8199.76|8318.22|8198.22|8319.76|8199.76|8318.22|8198.22|8
1654934620000|2022-06-11 08:03:40|8317.76|8197.76|8317.07|8197.07|8317.77|8197.77|8316.98|8196.98|9
1654934630000|2022-06-11 08:03:50|8316.81|8196.81|8315.81|8195.81|8317.07|8197.07|8315.81|8195.81|10
1654934640000|2022-06-11 08:04:00|8315.43|8195.43|8313.49|8193.49|8315.43|8195.43|8313.38|8193.38|10
1654934650000|2022-06-11 08:04:10|8313.56|8193.56|8312.68|8192.68|8313.56|8193.56|8312.11|8192.11|9
1654934660000|2022-06-11 08:04:20|8312.7|8192.7|8312.94|8192.94|8312.94|8192.94|8312.7|8192.7|10
1654934670000|2022-06-11 08:04:30|8312.83|8192.83|8311.16|8191.16|8312.83|8192.83|8311.16|8191.16|9
1654934680000|2022-06-11 08:04:40|8311.14|8191.14|8311.52|8191.52|8311.52|8191.52|8311.14|8191.14|8
1654934690000|2022-06-11 08:04:50|8311.53|8191.53|8311.97|8191.97|8312.03|8192.03|8311.53|8191.53|9
1654934700000|2022-06-11 08:05:00|8311.92|8191.92|8312.4|8192.4|8312.4|8192.4|8311.92|8191.92|7
1654934710000|2022-06-11 08:05:10|8312.47|8192.47|8313.33|8193.33|8313.55|8193.55|8312.47|8192.47|10
1654934720000|2022-06-11 08:05:20|8313.44|8193.44|8313.68|8193.68|8313.68|8193.68|8313.37|8193.37|9
1654934730000|2022-06-11 08:05:30|8313.75|8193.75|8313.79|8193.79|8313.91|8193.91|8313.63|8193.63|9
1654934740000|2022-06-11 08:05:40|8313.85|8193.85|8312.35|8192.35|8313.85|8193.85|8312.35|8192.35|10
1654934750000|2022-06-11 08:05:50|8312.37|8192.37|8311.87|8191.87|8312.37|8192.37|8311.87|8191.87|8
1654934760000|2022-06-11 08:06:00|8311.92|8191.92|8311.97|8191.97|8311.97|8191.97|8311.66|8191.66|10
1654934770000|2022-06-11 08:06:10|8312.28|8192.28|8312.13|8192.13|8312.28|8192.28|8311.96|8191.96|9
1654934780000|2022-06-11 08:06:20|8312.29|8192.29|8312.55|8192.55|8312.55|8192.55|8312.18|8192.18|9
1654934790000|2022-06-11 08:06:30|8312.41|8192.41|8311.03|8191.03|8312.79|8192.79|8311.03|8191.03|10
1654934800000|2022-06-11 08:06:40|8310.81|8190.81|8310.05|8190.05|8310.81|8190.81|8310.03|8190.03|9
1654934810000|2022-06-11 08:06:50|8309.05|8189.05|8309.93|8189.93|8309.93|8189.93|8308.56|8188.56|10
1654934820000|2022-06-11 08:07:00|8309.87|8189.87|8308.4|8188.4|8310.06|8190.06|8308.39|8188.39|9
1654934830000|2022-06-11 08:07:10|8308.22|8188.22|8308.24|8188.24|8308.44|8188.44|8308.16|8188.16|10
1654934840000|2022-06-11 08:07:20|8308.19|8188.19|8308.05|8188.05|8308.19|8188.19|8307.69|8187.69|9
1654934850000|2022-06-11 08:07:30|8307.88|8187.88|8306.52|8186.52|8307.88|8187.88|8306.46|8186.46|10
1654934860000|2022-06-11 08:07:40|8306.09|8186.09|8306.06|8186.06|8306.09|8186.09|8305.92|8185.92|10
1654934870000|2022-06-11 08:07:50|8305.99|8185.99|8305.61|8185.61|8306.07|8186.07|8305.4|8185.4|10
1654934880000|2022-06-11 08:08:00|8305.65|8185.65|8307.21|8187.21|8307.21|8187.21|8305.45|8185.45|9
1654934890000|2022-06-11 08:08:10|8307.15|8187.15|8307.15|8187.15|8307.26|8187.26|8307.11|8187.11|9
1654934900000|2022-06-11 08:08:20|8307.39|8187.39|8307.3|8187.3|8307.53|8187.53|8307.21|8187.21|8
1654934910000|2022-06-11 08:08:30|8307.2|8187.2|8307.09|8187.09|8307.2|8187.2|8306.89|8186.89|7
1654934920000|2022-06-11 08:08:40|8307.01|8187.01|8307.02|8187.02|8307.02|8187.02|8306.96|8186.96|7
1654934930000|2022-06-11 08:08:50|8307.04|8187.04|8307.06|8187.06|8307.09|8187.09|8306.96|8186.96|8
1654934940000|2022-06-11 08:09:00|8306.83|8186.83|8306.59|8186.59|8306.92|8186.92|8306.48|8186.48|8
1654934950000|2022-06-11 08:09:10|8306.44|8186.44|8306.31|8186.31|8306.44|8186.44|8306.31|8186.31|4
1654934960000|2022-06-11 08:09:20|8306.27|8186.27|8305.92|8185.92|8306.27|8186.27|8305.92|8185.92|9
1654934970000|2022-06-11 08:09:30|8305.89|8185.89|8305.77|8185.77|8306.07|8186.07|8305.77|8185.77|8
1654934980000|2022-06-11 08:09:40|8305.81|8185.81|8305.83|8185.83|8305.84|8185.84|8305.66|8185.66|6
1654934990000|2022-06-11 08:09:50|8305.7|8185.7|8305.34|8185.34|8305.7|8185.7|8305.34|8185.34|8
1654935000000|2022-06-11 08:10:00|8304.76|8184.76|8304.44|8184.44|8304.76|8184.76|8304.44|8184.44|8
1654935010000|2022-06-11 08:10:10|8304.33|8184.33|8304.15|8184.15|8304.43|8184.43|8304.15|8184.15|8
1654935020000|2022-06-11 08:10:20|8304.42|8184.42|8304.5|8184.5|8304.5|8184.5|8304.27|8184.27|10
1654935030000|2022-06-11 08:10:30|8304.46|8184.46|8304.2|8184.2|8304.46|8184.46|8304.03|8184.03|7
1654935040000|2022-06-11 08:10:40|8304.16|8184.16|8303.08|8183.08|8304.16|8184.16|8303.08|8183.08|8
1654935050000|2022-06-11 08:10:50|8302.8|8182.8|8302.07|8182.07|8302.87|8182.87|8302.02|8182.02|8
1654935060000|2022-06-11 08:11:00|8301.79|8181.79|8302.21|8182.21|8302.33|8182.33|8301.75|8181.75|10
1654935070000|2022-06-11 08:11:10|8302.39|8182.39|8302.33|8182.33|8302.55|8182.55|8302.29|8182.29|6
1654935080000|2022-06-11 08:11:20|8302.4|8182.4|8302.31|8182.31|8302.67|8182.67|8302.23|8182.23|9
1654935090000|2022-06-11 08:11:30|8302.2|8182.2|8302.12|8182.12|8302.22|8182.22|8302.12|8182.12|7
1654935100000|2022-06-11 08:11:40|8302.17|8182.17|8302.09|8182.09|8302.26|8182.26|8302.08|8182.08|10
1654935110000|2022-06-11 08:11:50|8302.11|8182.11|8302.11|8182.11|8302.21|8182.21|8302.11|8182.11|10
1654935120000|2022-06-11 08:12:00|8302.12|8182.12|8301.86|8181.86|8302.27|8182.27|8301.86|8181.86|7
1654935130000|2022-06-11 08:12:10|8301.73|8181.73|8301.12|8181.12|8301.75|8181.75|8301.12|8181.12|9
1654935140000|2022-06-11 08:12:20|8301.01|8181.01|8300.3|8180.3|8301.01|8181.01|8300.27|8180.27|8
1654935150000|2022-06-11 08:12:30|8300.04|8180.04|8299.61|8179.61|8300.04|8180.04|8299.61|8179.61|8
1654935160000|2022-06-11 08:12:40|8299.17|8179.17|8298.38|8178.38|8299.17|8179.17|8298.38|8178.38|10
1654935170000|2022-06-11 08:12:50|8298.41|8178.41|8298.91|8178.91|8299.06|8179.06|8298.39|8178.39|10
1654935180000|2022-06-11 08:13:00|8298.89|8178.89|8297.93|8177.93|8298.94|8178.94|8297.93|8177.93|10
1654935190000|2022-06-11 08:13:10|8297.92|8177.92|8298.2|8178.2|8298.21|8178.21|8297.92|8177.92|7
1654935200000|2022-06-11 08:13:20|8298.1|8178.1|8298.31|8178.31|8298.42|8178.42|8298.05|8178.05|8
1654935210000|2022-06-11 08:13:30|8298.53|8178.53|8298.61|8178.61|8298.72|8178.72|8298.47|8178.47|7
1654935220000|2022-06-11 08:13:40|8299.05|8179.05|8300.02|8180.02|8300.02|8180.02|8299.05|8179.05|10
1654935230000|2022-06-11 08:13:50|8299.92|8179.92|8299.98|8179.98|8300.07|8180.07|8299.9|8179.9|8
1654935240000|2022-06-11 08:14:00|8299.89|8179.89|8300|8180|8300|8180|8299.71|8179.71|9
1654935250000|2022-06-11 08:14:10|8299.99|8179.99|8300.08|8180.08|8300.14|8180.14|8299.68|8179.68|8
1654935260000|2022-06-11 08:14:20|8299.98|8179.98|8300.06|8180.06|8300.22|8180.22|8299.98|8179.98|10
1654935270000|2022-06-11 08:14:30|8300.07|8180.07|8300.32|8180.32|8300.32|8180.32|8300.07|8180.07|7
1654935280000|2022-06-11 08:14:40|8300.35|8180.35|8300.48|8180.48|8300.48|8180.48|8300.35|8180.35|6
1654935290000|2022-06-11 08:14:50|8300.43|8180.43|8299.87|8179.87|8300.43|8180.43|8299.85|8179.85|3
1654935300000|2022-06-11 08:15:00|8299.88|8179.88|8298.92|8178.92|8299.88|8179.88|8298.8|8178.8|9
1654935310000|2022-06-11 08:15:10|8298.81|8178.81|8298.95|8178.95|8299.08|8179.08|8298.81|8178.81|9
1654935320000|2022-06-11 08:15:20|8298.92|8178.92|8298.57|8178.57|8298.92|8178.92|8298.57|8178.57|8
1654935330000|2022-06-11 08:15:30|8298.56|8178.56|8298.23|8178.23|8298.59|8178.59|8298.23|8178.23|10
1654935340000|2022-06-11 08:15:40|8298.2|8178.2|8297.81|8177.81|8298.63|8178.63|8297.76|8177.76|10
1654935350000|2022-06-11 08:15:50|8297.83|8177.83|8297.65|8177.65|8297.83|8177.83|8297.53|8177.53|10
1654935360000|2022-06-11 08:16:00|8297.82|8177.82|8298.49|8178.49|8298.49|8178.49|8297.82|8177.82|8
1654935370000|2022-06-11 08:16:10|8298.59|8178.59|8298.75|8178.75|8298.95|8178.95|8298.55|8178.55|8
1654935380000|2022-06-11 08:16:20|8298.65|8178.65|8299.26|8179.26|8299.26|8179.26|8298.57|8178.57|9
1654935390000|2022-06-11 08:16:30|8299.27|8179.27|8300.4|8180.4|8300.4|8180.4|8299.27|8179.27|5
1654935400000|2022-06-11 08:16:40|8300.5|8180.5|8300.42|8180.42|8300.71|8180.71|8300.42|8180.42|8
1654935410000|2022-06-11 08:16:50|8300.45|8180.45|8300.64|8180.64|8300.64|8180.64|8300.45|8180.45|7
1654935420000|2022-06-11 08:17:00|8300.7|8180.7|8300.47|8180.47|8300.73|8180.73|8300.47|8180.47|9
1654935430000|2022-06-11 08:17:10|8300.58|8180.58|8300.48|8180.48|8300.72|8180.72|8300.28|8180.28|9
1654935440000|2022-06-11 08:17:20|8300.71|8180.71|8299.1|8179.1|8300.71|8180.71|8299.09|8179.09|10
1654935450000|2022-06-11 08:17:30|8299.05|8179.05|8299.35|8179.35|8299.35|8179.35|8299.05|8179.05|8
1654935460000|2022-06-11 08:17:40|8299.34|8179.34|8299.56|8179.56|8299.61|8179.61|8299.34|8179.34|9
1654935470000|2022-06-11 08:17:50|8299.53|8179.53|8299.1|8179.1|8299.53|8179.53|8299.1|8179.1|7
1654935480000|2022-06-11 08:18:00|8299.08|8179.08|8299.2|8179.2|8299.2|8179.2|8299.08|8179.08|6
1654935490000|2022-06-11 08:18:10|8298.98|8178.98|8299.14|8179.14|8299.25|8179.25|8298.86|8178.86|7
1654935500000|2022-06-11 08:18:20|8299.2|8179.2|8300.77|8180.77|8300.8|8180.8|8299.2|8179.2|9
1654935510000|2022-06-11 08:18:30|8300.76|8180.76|8300.85|8180.85|8300.85|8180.85|8300.56|8180.56|9
1654935520000|2022-06-11 08:18:40|8300.87|8180.87|8301|8181|8301|8181|8300.87|8180.87|6
1654935530000|2022-06-11 08:18:50|8301.03|8181.03|8300.68|8180.68|8301.06|8181.06|8300.68|8180.68|8
1654935540000|2022-06-11 08:19:00|8300.63|8180.63|8300.33|8180.33|8300.63|8180.63|8300.32|8180.32|8
1654935550000|2022-06-11 08:19:10|8300.22|8180.22|8300.32|8180.32|8300.39|8180.39|8300.21|8180.21|10
1654935560000|2022-06-11 08:19:20|8300.35|8180.35|8300.42|8180.42|8300.46|8180.46|8300.35|8180.35|7
1654935570000|2022-06-11 08:19:30|8300.88|8180.88|8301.15|8181.15|8301.15|8181.15|8300.78|8180.78|9
1654935580000|2022-06-11 08:19:40|8301.07|8181.07|8301.27|8181.27|8301.27|8181.27|8301.03|8181.03|7
1654935590000|2022-06-11 08:19:50|8301.87|8181.87|8302.59|8182.59|8302.59|8182.59|8301.87|8181.87|9
1654935600000|2022-06-11 08:20:00|8302.61|8182.61|8304.06|8184.06|8304.06|8184.06|8302.61|8182.61|9
1654935610000|2022-06-11 08:20:10|8304.13|8184.13|8305.06|8185.06|8305.11|8185.11|8304.13|8184.13|10
1654935620000|2022-06-11 08:20:20|8304.99|8184.99|8304.85|8184.85|8305.2|8185.2|8304.77|8184.77|9
1654935630000|2022-06-11 08:20:30|8304.91|8184.91|8305.4|8185.4|8305.4|8185.4|8304.89|8184.89|9
1654935640000|2022-06-11 08:20:40|8305.62|8185.62|8307.65|8187.65|8307.65|8187.65|8305.61|8185.61|10
1654935650000|2022-06-11 08:20:50|8307.73|8187.73|8307.74|8187.74|8307.92|8187.92|8307.73|8187.73|10
1654935660000|2022-06-11 08:21:00|8307.87|8187.87|8307.48|8187.48|8307.87|8187.87|8307.48|8187.48|9
1654935670000|2022-06-11 08:21:10|8307.46|8187.46|8308.16|8188.16|8308.31|8188.31|8307.46|8187.46|8
1654935680000|2022-06-11 08:21:20|8308.03|8188.03|8307.97|8187.97|8308.03|8188.03|8307.7|8187.7|10
1654935690000|2022-06-11 08:21:30|8307.96|8187.96|8308.11|8188.11|8308.12|8188.12|8307.87|8187.87|7
1654935700000|2022-06-11 08:21:40|8308|8188|8307.88|8187.88|8308.06|8188.06|8307.88|8187.88|5
1654935710000|2022-06-11 08:21:50|8307.89|8187.89|8308.17|8188.17|8308.17|8188.17|8307.85|8187.85|8
1654935720000|2022-06-11 08:22:00|8308.1|8188.1|8306.51|8186.51|8308.1|8188.1|8306.51|8186.51|10
1654935730000|2022-06-11 08:22:10|8306.46|8186.46|8305.85|8185.85|8306.47|8186.47|8305.85|8185.85|10
1654935740000|2022-06-11 08:22:20|8305.35|8185.35|8304.96|8184.96|8305.35|8185.35|8304.86|8184.86|10
1654935750000|2022-06-11 08:22:30|8304.99|8184.99|8304.92|8184.92|8305.03|8185.03|8304.92|8184.92|5
1654935760000|2022-06-11 08:22:40|8304.85|8184.85|8304.27|8184.27|8304.9|8184.9|8303.99|8183.99|7
1654935770000|2022-06-11 08:22:50|8303.98|8183.98|8302.51|8182.51|8303.98|8183.98|8302.51|8182.51|9
1654935780000|2022-06-11 08:23:00|8302.53|8182.53|8302.06|8182.06|8302.53|8182.53|8302.06|8182.06|10
1654935790000|2022-06-11 08:23:10|8302.05|8182.05|8301.59|8181.59|8302.15|8182.15|8301.59|8181.59|7
1654935800000|2022-06-11 08:23:20|8301.38|8181.38|8297.97|8177.97|8301.38|8181.38|8297.97|8177.97|9
1654935810000|2022-06-11 08:23:30|8296.91|8176.91|8297.14|8177.14|8297.15|8177.15|8296.06|8176.06|10
1654935820000|2022-06-11 08:23:40|8297.45|8177.45|8297.96|8177.96|8297.96|8177.96|8297.45|8177.45|7
1654935830000|2022-06-11 08:23:50|8297.88|8177.88|8297.41|8177.41|8297.88|8177.88|8297.37|8177.37|7
1654935840000|2022-06-11 08:24:00|8297.32|8177.32|8297.33|8177.33|8297.43|8177.43|8297.32|8177.32|7
1654935850000|2022-06-11 08:24:10|8297.24|8177.24|8296.96|8176.96|8297.24|8177.24|8296.87|8176.87|8
1654935860000|2022-06-11 08:24:20|8296.93|8176.93|8298.56|8178.56|8298.56|8178.56|8296.93|8176.93|9
1654935870000|2022-06-11 08:24:30|8298.17|8178.17|8298.85|8178.85|8298.85|8178.85|8298.17|8178.17|8
1654935880000|2022-06-11 08:24:40|8298.96|8178.96|8297.57|8177.57|8298.96|8178.96|8297.57|8177.57|9
1654935890000|2022-06-11 08:24:50|8297.42|8177.42|8297.14|8177.14|8297.42|8177.42|8296.75|8176.75|10
1654935900000|2022-06-11 08:25:00|8297.16|8177.16|8296.67|8176.67|8297.21|8177.21|8296.66|8176.66|10
1654935910000|2022-06-11 08:25:10|8296.72|8176.72|8297.7|8177.7|8297.7|8177.7|8296.63|8176.63|10
1654935920000|2022-06-11 08:25:20|8298.02|8178.02|8300.19|8180.19|8300.3|8180.3|8298.02|8178.02|10
1654935930000|2022-06-11 08:25:30|8300.23|8180.23|8299.66|8179.66|8300.23|8180.23|8299.66|8179.66|7
1654935940000|2022-06-11 08:25:40|8299.61|8179.61|8300.56|8180.56|8300.56|8180.56|8299.61|8179.61|9
1654935950000|2022-06-11 08:25:50|8300.52|8180.52|8300.75|8180.75|8300.76|8180.76|8300.52|8180.52|8
1654935960000|2022-06-11 08:26:00|8301.31|8181.31|8301.18|8181.18|8301.31|8181.31|8301.16|8181.16|4
1654935970000|2022-06-11 08:26:10|8301.28|8181.28|8301.12|8181.12|8301.28|8181.28|8301.12|8181.12|8
1654935980000|2022-06-11 08:26:20|8301.16|8181.16|8300.23|8180.23|8301.16|8181.16|8300.21|8180.21|10
1654935990000|2022-06-11 08:26:30|8300.22|8180.22|8300.29|8180.29|8300.41|8180.41|8300.18|8180.18|7
1654936000000|2022-06-11 08:26:40|8300.3|8180.3|8300.37|8180.37|8300.46|8180.46|8300.3|8180.3|8
1654936010000|2022-06-11 08:26:50|8300.27|8180.27|8300.7|8180.7|8300.7|8180.7|8300.09|8180.09|7
1654936020000|2022-06-11 08:27:00|8300.69|8180.69|8300.91|8180.91|8300.91|8180.91|8300.49|8180.49|9
1654936030000|2022-06-11 08:27:10|8300.92|8180.92|8301|8181|8301.04|8181.04|8300.92|8180.92|5
1654936040000|2022-06-11 08:27:20|8300.96|8180.96|8299.26|8179.26|8300.96|8180.96|8299.26|8179.26|10
1654936050000|2022-06-11 08:27:30|8299.37|8179.37|8299.97|8179.97|8299.97|8179.97|8299.37|8179.37|8
1654936060000|2022-06-11 08:27:40|8299.95|8179.95|8299.8|8179.8|8299.99|8179.99|8299.6|8179.6|7
1654936070000|2022-06-11 08:27:50|8299.28|8179.28|8298.93|8178.93|8299.28|8179.28|8298.82|8178.82|7
1654936080000|2022-06-11 08:28:00|8299.08|8179.08|8298.51|8178.51|8299.11|8179.11|8298.4|8178.4|9
1654936090000|2022-06-11 08:28:10|8298.59|8178.59|8298.23|8178.23|8298.59|8178.59|8298.23|8178.23|8
1654936100000|2022-06-11 08:28:20|8298.22|8178.22|8297.1|8177.1|8298.32|8178.32|8297.1|8177.1|10
1654936110000|2022-06-11 08:28:30|8296.84|8176.84|8296.68|8176.68|8296.89|8176.89|8296.63|8176.63|8
1654936120000|2022-06-11 08:28:40|8296.69|8176.69|8297.13|8177.13|8297.13|8177.13|8296.6|8176.6|9
1654936130000|2022-06-11 08:28:50|8297.14|8177.14|8296.91|8176.91|8297.14|8177.14|8296.84|8176.84|7
1654936140000|2022-06-11 08:29:00|8296.94|8176.94|8296.82|8176.82|8297|8177|8296.75|8176.75|8
1654936150000|2022-06-11 08:29:10|8296.81|8176.81|8296.94|8176.94|8296.94|8176.94|8296.73|8176.73|9
1654936160000|2022-06-11 08:29:20|8297.04|8177.04|8297.53|8177.53|8297.56|8177.56|8296.98|8176.98|5
1654936170000|2022-06-11 08:29:30|8297.43|8177.43|8297.35|8177.35|8297.43|8177.43|8297.18|8177.18|7
1654936180000|2022-06-11 08:29:40|8297.34|8177.34|8296.83|8176.83|8297.34|8177.34|8296.83|8176.83|8
1654936190000|2022-06-11 08:29:50|8296.87|8176.87|8296.43|8176.43|8296.87|8176.87|8296.42|8176.42|10
1654936200000|2022-06-11 08:30:00|8296.35|8176.35|8296.58|8176.58|8296.61|8176.61|8296.28|8176.28|9
1654936210000|2022-06-11 08:30:10|8296.83|8176.83|8297.49|8177.49|8297.57|8177.57|8296.83|8176.83|8
1654936220000|2022-06-11 08:30:20|8297.59|8177.59|8297.66|8177.66|8297.72|8177.72|8297.47|8177.47|10
1654936230000|2022-06-11 08:30:30|8297.57|8177.57|8297.54|8177.54|8297.58|8177.58|8297.53|8177.53|10
1654936240000|2022-06-11 08:30:40|8297.35|8177.35|8295.47|8175.47|8297.35|8177.35|8295.47|8175.47|9
1654936250000|2022-06-11 08:30:50|8295.48|8175.48|8295.5|8175.5|8295.5|8175.5|8295.28|8175.28|8
1654936260000|2022-06-11 08:31:00|8295.47|8175.47|8295.97|8175.97|8295.97|8175.97|8295.02|8175.02|9
1654936270000|2022-06-11 08:31:10|8295.98|8175.98|8296.24|8176.24|8296.38|8176.38|8295.81|8175.81|10
1654936280000|2022-06-11 08:31:20|8296.16|8176.16|8296.4|8176.4|8296.61|8176.61|8296.16|8176.16|10
1654936290000|2022-06-11 08:31:30|8296.47|8176.47|8296.65|8176.65|8296.65|8176.65|8296.31|8176.31|9
1654936300000|2022-06-11 08:31:40|8296.62|8176.62|8295.91|8175.91|8296.83|8176.83|8295.91|8175.91|10
1654936310000|2022-06-11 08:31:50|8295.9|8175.9|8295.47|8175.47|8296.1|8176.1|8295.41|8175.41|10
1654936320000|2022-06-11 08:32:00|8295.46|8175.46|8295.31|8175.31|8295.55|8175.55|8295.28|8175.28|7
1654936330000|2022-06-11 08:32:10|8295.28|8175.28|8295.43|8175.43|8295.44|8175.44|8295.27|8175.27|6
1654936340000|2022-06-11 08:32:20|8295.42|8175.42|8294.84|8174.84|8295.89|8175.89|8294.84|8174.84|9
1654936350000|2022-06-11 08:32:30|8294.63|8174.63|8294.43|8174.43|8294.71|8174.71|8294.41|8174.41|9
1654936360000|2022-06-11 08:32:40|8294.46|8174.46|8294.58|8174.58|8294.58|8174.58|8294.37|8174.37|10
1654936370000|2022-06-11 08:32:50|8294.56|8174.56|8294.41|8174.41|8294.56|8174.56|8294.31|8174.31|9
1654936380000|2022-06-11 08:33:00|8294.3|8174.3|8294.74|8174.74|8294.74|8174.74|8293.42|8173.42|10
1654936390000|2022-06-11 08:33:10|8294.91|8174.91|8294.57|8174.57|8295.02|8175.02|8294.57|8174.57|10
1654936400000|2022-06-11 08:33:20|8294.56|8174.56|8292.84|8172.84|8294.57|8174.57|8292.84|8172.84|10
1654936410000|2022-06-11 08:33:30|8293.12|8173.12|8292.54|8172.54|8293.12|8173.12|8292.46|8172.46|9
1654936420000|2022-06-11 08:33:40|8292.65|8172.65|8292.69|8172.69|8292.72|8172.72|8292.41|8172.41|10
1654936430000|2022-06-11 08:33:50|8292.64|8172.64|8292.19|8172.19|8292.67|8172.67|8292.05|8172.05|10
1654936440000|2022-06-11 08:34:00|8292.2|8172.2|8292.06|8172.06|8292.2|8172.2|8291.93|8171.93|9
1654936450000|2022-06-11 08:34:10|8291.67|8171.67|8290.82|8170.82|8291.67|8171.67|8290.39|8170.39|10
1654936460000|2022-06-11 08:34:20|8290.68|8170.68|8290.19|8170.19|8290.68|8170.68|8290.03|8170.03|9
1654936470000|2022-06-11 08:34:30|8290.13|8170.13|8291.18|8171.18|8291.34|8171.34|8290.13|8170.13|10
1654936480000|2022-06-11 08:34:40|8291.02|8171.02|8290.95|8170.95|8291.12|8171.12|8290.69|8170.69|10
1654936490000|2022-06-11 08:34:50|8291.02|8171.02|8291.58|8171.58|8291.62|8171.62|8291.02|8171.02|9
1654936500000|2022-06-11 08:35:00|8291.48|8171.48|8292.05|8172.05|8292.05|8172.05|8291.3|8171.3|7
1654936510000|2022-06-11 08:35:10|8292.13|8172.13|8292.98|8172.98|8292.98|8172.98|8292.13|8172.13|10
1654936520000|2022-06-11 08:35:20|8293.1|8173.1|8293.04|8173.04|8293.24|8173.24|8292.95|8172.95|9
1654936530000|2022-06-11 08:35:30|8293.1|8173.1|8293.07|8173.07|8293.15|8173.15|8293.07|8173.07|6
1654936540000|2022-06-11 08:35:40|8293.16|8173.16|8294.33|8174.33|8294.36|8174.36|8293.16|8173.16|10
1654936550000|2022-06-11 08:35:50|8294.34|8174.34|8294.38|8174.38|8294.39|8174.39|8294.24|8174.24|9
1654936560000|2022-06-11 08:36:00|8294.24|8174.24|8294.09|8174.09|8294.38|8174.38|8294.09|8174.09|9
1654936570000|2022-06-11 08:36:10|8294.15|8174.15|8294.77|8174.77|8294.77|8174.77|8293.88|8173.88|10
1654936580000|2022-06-11 08:36:20|8294.72|8174.72|8294.94|8174.94|8294.97|8174.97|8294.72|8174.72|10
1654936590000|2022-06-11 08:36:30|8294.97|8174.97|8295.67|8175.67|8295.67|8175.67|8294.97|8174.97|7
1654936600000|2022-06-11 08:36:40|8295.56|8175.56|8295.02|8175.02|8295.58|8175.58|8295.02|8175.02|9
1654936610000|2022-06-11 08:36:50|8295.05|8175.05|8294.53|8174.53|8295.06|8175.06|8294.53|8174.53|10
1654936620000|2022-06-11 08:37:00|8294.39|8174.39|8292.07|8172.07|8294.51|8174.51|8292.07|8172.07|9
1654936630000|2022-06-11 08:37:10|8292.02|8172.02|8289.81|8169.81|8292.19|8172.19|8289.81|8169.81|9
1654936640000|2022-06-11 08:37:20|8288.37|8168.37|8276.17|8156.17|8288.37|8168.37|8276.17|8156.17|10
1654936650000|2022-06-11 08:37:30|8274.3|8154.3|8245.76|8125.76|8274.3|8154.3|8245.76|8125.76|10
1654936660000|2022-06-11 08:37:40|8242.68|8122.68|8228.21|8108.21|8242.68|8122.68|8228.21|8108.21|10
1654936670000|2022-06-11 08:37:50|8227.26|8107.26|8227.59|8107.59|8229.65|8109.65|8227.26|8107.26|10
1654936680000|2022-06-11 08:38:00|8228.19|8108.19|8232.75|8112.75|8233.18|8113.18|8227.76|8107.76|10
1654936690000|2022-06-11 08:38:10|8232.18|8112.18|8224.48|8104.48|8232.18|8112.18|8224|8104|9
1654936700000|2022-06-11 08:38:20|8224.53|8104.53|8224.75|8104.75|8226.16|8106.16|8224.53|8104.53|10
1654936710000|2022-06-11 08:38:30|8225.12|8105.12|8217.69|8097.69|8225.12|8105.12|8217.17|8097.17|10
1654936720000|2022-06-11 08:38:40|8216.03|8096.03|8217.01|8097.01|8217.77|8097.77|8214.82|8094.82|10
1654936730000|2022-06-11 08:38:50|8215.2|8095.2|8222.01|8102.01|8222.01|8102.01|8215.2|8095.2|10
1654936740000|2022-06-11 08:39:00|8221.84|8101.84|8221.88|8101.88|8224.15|8104.15|8221.84|8101.84|10
1654936750000|2022-06-11 08:39:10|8221.24|8101.24|8213.58|8093.58|8221.24|8101.24|8213.58|8093.58|10
1654936760000|2022-06-11 08:39:20|8213.72|8093.72|8214.58|8094.58|8214.91|8094.91|8213.72|8093.72|10
1654936770000|2022-06-11 08:39:30|8214.89|8094.89|8215.18|8095.18|8215.18|8095.18|8214.16|8094.16|10
1654936780000|2022-06-11 08:39:40|8215.12|8095.12|8218.7|8098.7|8218.82|8098.82|8214.85|8094.85|10
1654936790000|2022-06-11 08:39:50|8219.02|8099.02|8220.58|8100.58|8220.58|8100.58|8219.02|8099.02|10
1654936800000|2022-06-11 08:40:00|8220.67|8100.67|8220.27|8100.27|8221.4|8101.4|8220.27|8100.27|10
1654936810000|2022-06-11 08:40:10|8220.65|8100.65|8221.24|8101.24|8221.64|8101.64|8220.65|8100.65|9
1654936820000|2022-06-11 08:40:20|8221.38|8101.38|8222.75|8102.75|8223.21|8103.21|8221.38|8101.38|10
1654936830000|2022-06-11 08:40:30|8223|8103|8225.12|8105.12|8225.12|8105.12|8222.87|8102.87|10
1654936840000|2022-06-11 08:40:40|8225.44|8105.44|8229.08|8109.08|8229.08|8109.08|8225.44|8105.44|10
1654936850000|2022-06-11 08:40:50|8229.05|8109.05|8230.4|8110.4|8230.83|8110.83|8229.04|8109.04|10
1654936860000|2022-06-11 08:41:00|8230.49|8110.49|8231.31|8111.31|8231.52|8111.52|8230.11|8110.11|10
1654936870000|2022-06-11 08:41:10|8231.25|8111.25|8227.16|8107.16|8231.28|8111.28|8226.2|8106.2|10
1654936880000|2022-06-11 08:41:20|8227.21|8107.21|8226.8|8106.8|8227.67|8107.67|8225.41|8105.41|10
1654936890000|2022-06-11 08:41:30|8226.23|8106.23|8224.42|8104.42|8226.99|8106.99|8224.42|8104.42|10
1654936900000|2022-06-11 08:41:40|8224.48|8104.48|8225.13|8105.13|8225.13|8105.13|8224.46|8104.46|10
1654936910000|2022-06-11 08:41:50|8224.91|8104.91|8221.38|8101.38|8224.93|8104.93|8221.38|8101.38|8
1654936920000|2022-06-11 08:42:00|8221.65|8101.65|8219.33|8099.33|8221.97|8101.97|8219.33|8099.33|9
1654936930000|2022-06-11 08:42:10|8219.1|8099.1|8217.5|8097.5|8219.14|8099.14|8217.5|8097.5|10
1654936940000|2022-06-11 08:42:20|8216.64|8096.64|8216.48|8096.48|8217.89|8097.89|8216.4|8096.4|10
1654936950000|2022-06-11 08:42:30|8217.11|8097.11|8219.66|8099.66|8219.97|8099.97|8217.11|8097.11|10
1654936960000|2022-06-11 08:42:40|8218.77|8098.77|8217.77|8097.77|8219.18|8099.18|8217.77|8097.77|10
1654936970000|2022-06-11 08:42:50|8216.68|8096.68|8216.61|8096.61|8216.68|8096.68|8215.51|8095.51|10
1654936980000|2022-06-11 08:43:00|8216.53|8096.53|8212.16|8092.16|8216.68|8096.68|8212.16|8092.16|10
1654936990000|2022-06-11 08:43:10|8211.75|8091.75|8205.45|8085.45|8211.75|8091.75|8205.45|8085.45|10
1654937000000|2022-06-11 08:43:20|8204.38|8084.38|8180|8060|8204.38|8084.38|8180|8060|10
1654937010000|2022-06-11 08:43:30|8185.18|8065.18|8182.21|8062.21|8185.18|8065.18|8174.12|8054.12|10
1654937020000|2022-06-11 08:43:40|8182.71|8062.71|8182.82|8062.82|8184.21|8064.21|8180.87|8060.87|10
1654937030000|2022-06-11 08:43:50|8183.51|8063.51|8183.63|8063.63|8183.84|8063.84|8182.65|8062.65|10
1654937040000|2022-06-11 08:44:00|8183.78|8063.78|8184.38|8064.38|8184.38|8064.38|8182.75|8062.75|10
1654937050000|2022-06-11 08:44:10|8185.15|8065.15|8186.76|8066.76|8188.26|8068.26|8185.15|8065.15|10
1654937060000|2022-06-11 08:44:20|8186.4|8066.4|8187.09|8067.09|8187.09|8067.09|8185.57|8065.57|9
1654937070000|2022-06-11 08:44:30|8187.15|8067.15|8191.09|8071.09|8191.09|8071.09|8187.15|8067.15|10
1654937080000|2022-06-11 08:44:40|8191.11|8071.11|8192.4|8072.4|8192.85|8072.85|8190.81|8070.81|9
1654937090000|2022-06-11 08:44:50|8192.81|8072.81|8192.57|8072.57|8193.02|8073.02|8192.57|8072.57|10
1654937100000|2022-06-11 08:45:00|8192.62|8072.62|8190.41|8070.41|8192.83|8072.83|8190.41|8070.41|10
1654937110000|2022-06-11 08:45:10|8190.19|8070.19|8191.04|8071.04|8191.62|8071.62|8190.19|8070.19|9
1654937120000|2022-06-11 08:45:20|8191.79|8071.79|8193.82|8073.82|8193.82|8073.82|8191.79|8071.79|9
1654937130000|2022-06-11 08:45:30|8193.61|8073.61|8194.71|8074.71|8194.87|8074.87|8192.72|8072.72|10
1654937140000|2022-06-11 08:45:40|8194.32|8074.32|8193.42|8073.42|8194.47|8074.47|8193.29|8073.29|10
1654937150000|2022-06-11 08:45:50|8193.33|8073.33|8193.63|8073.63|8193.63|8073.63|8193.06|8073.06|10
1654937160000|2022-06-11 08:46:00|8193.62|8073.62|8192.96|8072.96|8193.62|8073.62|8192.51|8072.51|10
1654937170000|2022-06-11 08:46:10|8193.35|8073.35|8191.66|8071.66|8193.44|8073.44|8191.66|8071.66|10
1654937180000|2022-06-11 08:46:20|8192.18|8072.18|8192.43|8072.43|8192.49|8072.49|8191.23|8071.23|10
1654937190000|2022-06-11 08:46:30|8192.48|8072.48|8194.7|8074.7|8195.13|8075.13|8192.48|8072.48|10
1654937200000|2022-06-11 08:46:40|8194.99|8074.99|8193.98|8073.98|8194.99|8074.99|8193.98|8073.98|10
1654937210000|2022-06-11 08:46:50|8195.35|8075.35|8194.24|8074.24|8196.19|8076.19|8194.24|8074.24|9
1654937220000|2022-06-11 08:47:00|8194.23|8074.23|8192.84|8072.84|8194.66|8074.66|8192.84|8072.84|9
1654937230000|2022-06-11 08:47:10|8192.56|8072.56|8192.58|8072.58|8192.99|8072.99|8192.17|8072.17|9
1654937240000|2022-06-11 08:47:20|8192.8|8072.8|8192.1|8072.1|8193.97|8073.97|8192.1|8072.1|10
1654937250000|2022-06-11 08:47:30|8192.11|8072.11|8191.36|8071.36|8193.18|8073.18|8191.36|8071.36|10
1654937260000|2022-06-11 08:47:40|8190.04|8070.04|8190.35|8070.35|8190.35|8070.35|8189.31|8069.31|10
1654937270000|2022-06-11 08:47:50|8190.25|8070.25|8191.88|8071.88|8191.88|8071.88|8190.25|8070.25|10
1654937280000|2022-06-11 08:48:00|8191.55|8071.55|8190.57|8070.57|8192.33|8072.33|8190.38|8070.38|10
1654937290000|2022-06-11 08:48:10|8190.43|8070.43|8191.43|8071.43|8191.55|8071.55|8190.43|8070.43|10
1654937300000|2022-06-11 08:48:20|8191.17|8071.17|8187.86|8067.86|8191.17|8071.17|8187.86|8067.86|10
1654937310000|2022-06-11 08:48:30|8187.81|8067.81|8186.72|8066.72|8187.97|8067.97|8186.72|8066.72|10
1654937320000|2022-06-11 08:48:40|8187.05|8067.05|8186.75|8066.75|8187.37|8067.37|8186.74|8066.74|10
1654937330000|2022-06-11 08:48:50|8186.49|8066.49|8186.02|8066.02|8186.49|8066.49|8185.34|8065.34|10
1654937340000|2022-06-11 08:49:00|8186.17|8066.17|8187.11|8067.11|8187.12|8067.12|8184.92|8064.92|10
1654937350000|2022-06-11 08:49:10|8186.74|8066.74|8189.6|8069.6|8189.6|8069.6|8186.74|8066.74|10
1654937360000|2022-06-11 08:49:20|8190.95|8070.95|8191.79|8071.79|8191.93|8071.93|8190.64|8070.64|10
1654937370000|2022-06-11 08:49:30|8192.05|8072.05|8191.43|8071.43|8192.05|8072.05|8191.37|8071.37|10
1654937380000|2022-06-11 08:49:40|8191.36|8071.36|8191.55|8071.55|8191.74|8071.74|8191.31|8071.31|8
1654937390000|2022-06-11 08:49:50|8191.92|8071.92|8191.5|8071.5|8191.95|8071.95|8191.21|8071.21|10
1654937400000|2022-06-11 08:50:00|8191.98|8071.98|8191.91|8071.91|8192.13|8072.13|8191.63|8071.63|8
1654937410000|2022-06-11 08:50:10|8191.99|8071.99|8192.26|8072.26|8192.26|8072.26|8191.73|8071.73|9
1654937420000|2022-06-11 08:50:20|8192.09|8072.09|8192.51|8072.51|8192.6|8072.6|8191.81|8071.81|10
1654937430000|2022-06-11 08:50:30|8192.52|8072.52|8192.43|8072.43|8192.81|8072.81|8192.04|8072.04|10
1654937440000|2022-06-11 08:50:40|8192.08|8072.08|8192.01|8072.01|8192.14|8072.14|8191.7|8071.7|10
1654937450000|2022-06-11 08:50:50|8192.09|8072.09|8191.1|8071.1|8192.17|8072.17|8190.81|8070.81|10
1654937460000|2022-06-11 08:51:00|8191|8071|8191.16|8071.16|8191.3|8071.3|8190.83|8070.83|10
1654937470000|2022-06-11 08:51:10|8190.42|8070.42|8190.42|8070.42|8190.75|8070.75|8190.28|8070.28|10
1654937480000|2022-06-11 08:51:20|8190.61|8070.61|8190.16|8070.16|8190.9|8070.9|8190.09|8070.09|10
1654937490000|2022-06-11 08:51:30|8190.23|8070.23|8190.46|8070.46|8190.62|8070.62|8190.23|8070.23|10
1654937500000|2022-06-11 08:51:40|8190.57|8070.57|8189.84|8069.84|8190.57|8070.57|8189.84|8069.84|9
1654937510000|2022-06-11 08:51:50|8189.43|8069.43|8188.9|8068.9|8189.5|8069.5|8188.64|8068.64|8
1654937520000|2022-06-11 08:52:00|8188.8|8068.8|8189.18|8069.18|8189.18|8069.18|8188.68|8068.68|10
1654937530000|2022-06-11 08:52:10|8188.99|8068.99|8189.07|8069.07|8189.11|8069.11|8188.93|8068.93|8
1654937540000|2022-06-11 08:52:20|8189.16|8069.16|8190.93|8070.93|8190.93|8070.93|8189.16|8069.16|10
1654937550000|2022-06-11 08:52:30|8191.59|8071.59|8190.23|8070.23|8191.59|8071.59|8190.23|8070.23|10
1654937560000|2022-06-11 08:52:40|8190.48|8070.48|8191.06|8071.06|8191.1|8071.1|8190.39|8070.39|10
1654937570000|2022-06-11 08:52:50|8191.09|8071.09|8191.73|8071.73|8191.73|8071.73|8191.09|8071.09|9
1654937580000|2022-06-11 08:53:00|8192.3|8072.3|8192.78|8072.78|8192.87|8072.87|8192.15|8072.15|8
1654937590000|2022-06-11 08:53:10|8192.54|8072.54|8194.11|8074.11|8194.24|8074.24|8192.54|8072.54|10
1654937600000|2022-06-11 08:53:20|8194.23|8074.23|8194.94|8074.94|8195.01|8075.01|8194.18|8074.18|8
1654937610000|2022-06-11 08:53:30|8195.03|8075.03|8195.33|8075.33|8195.42|8075.42|8195.03|8075.03|10
1654937620000|2022-06-11 08:53:40|8195.28|8075.28|8195.06|8075.06|8195.44|8075.44|8195.06|8075.06|9
1654937630000|2022-06-11 08:53:50|8194.46|8074.46|8194.69|8074.69|8194.7|8074.7|8194.29|8074.29|10
1654937640000|2022-06-11 08:54:00|8194.26|8074.26|8195.24|8075.24|8195.58|8075.58|8194.24|8074.24|10
1654937650000|2022-06-11 08:54:10|8195.56|8075.56|8194.84|8074.84|8195.57|8075.57|8194.84|8074.84|10
1654937660000|2022-06-11 08:54:20|8194.7|8074.7|8194.56|8074.56|8194.94|8074.94|8194.56|8074.56|8
1654937670000|2022-06-11 08:54:30|8194.55|8074.55|8194.23|8074.23|8194.86|8074.86|8194.22|8074.22|10
1654937680000|2022-06-11 08:54:40|8194.44|8074.44|8193.07|8073.07|8194.5|8074.5|8193.02|8073.02|10
1654937690000|2022-06-11 08:54:50|8192.63|8072.63|8192.07|8072.07|8192.63|8072.63|8192.07|8072.07|9
1654937700000|2022-06-11 08:55:00|8192.13|8072.13|8191.18|8071.18|8192.13|8072.13|8191.18|8071.18|8
1654937710000|2022-06-11 08:55:10|8191.33|8071.33|8191.68|8071.68|8191.68|8071.68|8191.32|8071.32|9
1654937720000|2022-06-11 08:55:20|8190.86|8070.86|8190.73|8070.73|8190.86|8070.86|8190.43|8070.43|10
1654937730000|2022-06-11 08:55:30|8190.88|8070.88|8190.59|8070.59|8190.94|8070.94|8190.59|8070.59|9
1654937740000|2022-06-11 08:55:40|8190.73|8070.73|8190.69|8070.69|8190.89|8070.89|8190.69|8070.69|8
1654937750000|2022-06-11 08:55:50|8190.75|8070.75|8191.11|8071.11|8191.61|8071.61|8190.75|8070.75|10
1654937760000|2022-06-11 08:56:00|8191.18|8071.18|8191.02|8071.02|8191.22|8071.22|8191.02|8071.02|7
1654937770000|2022-06-11 08:56:10|8190.99|8070.99|8189.88|8069.88|8191.1|8071.1|8189.65|8069.65|9
1654937780000|2022-06-11 08:56:20|8189.52|8069.52|8190.79|8070.79|8190.79|8070.79|8189.52|8069.52|10
1654937790000|2022-06-11 08:56:30|8191.31|8071.31|8189.79|8069.79|8192.18|8072.18|8189.58|8069.58|10
1654937800000|2022-06-11 08:56:40|8190.42|8070.42|8193.53|8073.53|8193.53|8073.53|8190.42|8070.42|10
1654937810000|2022-06-11 08:56:50|8193.69|8073.69|8194.56|8074.56|8194.56|8074.56|8193.66|8073.66|9
1654937820000|2022-06-11 08:57:00|8194.64|8074.64|8196.05|8076.05|8196.05|8076.05|8194.51|8074.51|9
1654937830000|2022-06-11 08:57:10|8196.06|8076.06|8196.54|8076.54|8196.65|8076.65|8196.06|8076.06|9
1654937840000|2022-06-11 08:57:20|8196.39|8076.39|8193.2|8073.2|8196.39|8076.39|8193.2|8073.2|10
1654937850000|2022-06-11 08:57:30|8191.82|8071.82|8191.3|8071.3|8191.88|8071.88|8190.85|8070.85|10
1654937860000|2022-06-11 08:57:40|8191.41|8071.41|8190.15|8070.15|8191.43|8071.43|8190.15|8070.15|10
1654937870000|2022-06-11 08:57:50|8190.29|8070.29|8190.51|8070.51|8190.78|8070.78|8190.25|8070.25|10
1654937880000|2022-06-11 08:58:00|8190.47|8070.47|8191.43|8071.43|8191.43|8071.43|8190.17|8070.17|10
1654937890000|2022-06-11 08:58:10|8191.39|8071.39|8191.52|8071.52|8191.62|8071.62|8191.02|8071.02|10
1654937900000|2022-06-11 08:58:20|8191.41|8071.41|8191.51|8071.51|8191.54|8071.54|8191.11|8071.11|10
1654937910000|2022-06-11 08:58:30|8191.43|8071.43|8191.77|8071.77|8191.77|8071.77|8191.43|8071.43|7
1654937920000|2022-06-11 08:58:40|8191.59|8071.59|8182.24|8062.24|8191.69|8071.69|8182.24|8062.24|10
1654937930000|2022-06-11 08:58:50|8181.65|8061.65|8181.68|8061.68|8182.32|8062.32|8181.48|8061.48|10
1654937940000|2022-06-11 08:59:00|8181.16|8061.16|8175.16|8055.16|8181.16|8061.16|8175.16|8055.16|10
1654937950000|2022-06-11 08:59:10|8174.82|8054.82|8172.17|8052.17|8174.91|8054.91|8172.17|8052.17|10
1654937960000|2022-06-11 08:59:20|8172.72|8052.72|8162.93|8042.93|8172.72|8052.72|8162.93|8042.93|10
1654937970000|2022-06-11 08:59:30|8160.36|8040.36|8156.29|8036.29|8161.67|8041.67|8156.29|8036.29|9
1654937980000|2022-06-11 08:59:40|8156.4|8036.4|8155.01|8035.01|8156.99|8036.99|8155.01|8035.01|10
1654937990000|2022-06-11 08:59:50|8154.7|8034.7|8131.72|8011.72|8154.7|8034.7|8131.72|8011.72|10
1654938000000|2022-06-11 09:00:00|8137.88|8017.88|8116.4|7996.4|8137.88|8017.88|8116.4|7996.4|10
1654938010000|2022-06-11 09:00:10|8114.38|7994.38|8092.84|7972.84|8114.38|7994.38|8092.84|7972.84|10
1654938020000|2022-06-11 09:00:20|8089.2|7969.2|8077.4|7957.4|8089.2|7969.2|8077.4|7957.4|10
1654938030000|2022-06-11 09:00:30|8077.03|7957.03|8079.44|7959.44|8079.74|7959.74|8074.48|7954.48|10
1654938040000|2022-06-11 09:00:40|8079.49|7959.49|8085.41|7965.41|8085.8|7965.8|8079.49|7959.49|10
1654938050000|2022-06-11 09:00:50|8085.32|7965.32|8077.38|7957.38|8085.32|7965.32|8077.38|7957.38|10
1654938060000|2022-06-11 09:01:00|8074.09|7954.09|8061.31|7941.31|8074.09|7954.09|8061.02|7941.02|10
1654938070000|2022-06-11 09:01:10|8061.54|7941.54|8063.07|7943.07|8063.23|7943.23|8060.31|7940.31|10
1654938080000|2022-06-11 09:01:20|8063.84|7943.84|8061.45|7941.45|8068.4|7948.4|8061.45|7941.45|10
1654938090000|2022-06-11 09:01:30|8061.63|7941.63|8057.56|7937.56|8063.74|7943.74|8057.56|7937.56|10
1654938100000|2022-06-11 09:01:40|8057.32|7937.32|8046.41|7926.41|8057.32|7937.32|8036.66|7916.66|10
1654938110000|2022-06-11 09:01:50|8048.78|7928.78|8051.72|7931.72|8051.72|7931.72|8045.42|7925.42|10
1654938120000|2022-06-11 09:02:00|8054.92|7934.92|8059.3|7939.3|8059.84|7939.84|8054.79|7934.79|10
1654938130000|2022-06-11 09:02:10|8058.86|7938.86|8055.71|7935.71|8060.32|7940.32|8055.71|7935.71|10
1654938140000|2022-06-11 09:02:20|8055.13|7935.13|8066.47|7946.47|8066.47|7946.47|8055.13|7935.13|10
1654938150000|2022-06-11 09:02:30|8067.17|7947.17|8070.41|7950.41|8071.62|7951.62|8067.17|7947.17|10
1654938160000|2022-06-11 09:02:40|8070.77|7950.77|8076.52|7956.52|8077.01|7957.01|8070.77|7950.77|10
1654938170000|2022-06-11 09:02:50|8076.9|7956.9|8067.58|7947.58|8076.9|7956.9|8066.05|7946.05|10
1654938180000|2022-06-11 09:03:00|8067.81|7947.81|8073.35|7953.35|8074.45|7954.45|8067.81|7947.81|10
1654938190000|2022-06-11 09:03:10|8072.57|7952.57|8075.05|7955.05|8075.55|7955.55|8070.23|7950.23|10
1654938200000|2022-06-11 09:03:20|8075.82|7955.82|8077.36|7957.36|8079.41|7959.41|8075.23|7955.23|10
1654938210000|2022-06-11 09:03:30|8077.15|7957.15|8081.93|7961.93|8085.02|7965.02|8076.45|7956.45|10
1654938220000|2022-06-11 09:03:40|8084.4|7964.4|8084.43|7964.43|8086.65|7966.65|8084.29|7964.29|10
1654938230000|2022-06-11 09:03:50|8082.81|7962.81|8085.02|7965.02|8085.02|7965.02|8081.37|7961.37|10
1654938240000|2022-06-11 09:04:00|8083.89|7963.89|8080.36|7960.36|8084|7964|8080.36|7960.36|10
1654938250000|2022-06-11 09:04:10|8079.81|7959.81|8074.01|7954.01|8079.81|7959.81|8074.01|7954.01|10
1654938260000|2022-06-11 09:04:20|8073.77|7953.77|8073.92|7953.92|8075.1|7955.1|8073.77|7953.77|10
1654938270000|2022-06-11 09:04:30|8074.41|7954.41|8074.8|7954.8|8075.24|7955.24|8073.94|7953.94|10
1654938280000|2022-06-11 09:04:40|8075.45|7955.45|8078.8|7958.8|8079.09|7959.09|8075.45|7955.45|10
1654938290000|2022-06-11 09:04:50|8078.46|7958.46|8079.58|7959.58|8079.74|7959.74|8078.27|7958.27|10
1654938300000|2022-06-11 09:05:00|8080.1|7960.1|8080.76|7960.76|8080.88|7960.88|8079.8|7959.8|10
1654938310000|2022-06-11 09:05:10|8080.23|7960.23|8080.28|7960.28|8082.26|7962.26|8080.23|7960.23|10
1654938320000|2022-06-11 09:05:20|8080.11|7960.11|8074.89|7954.89|8080.11|7960.11|8074.89|7954.89|10
1654938330000|2022-06-11 09:05:30|8074.02|7954.02|8073.84|7953.84|8074.15|7954.15|8073.22|7953.22|10
1654938340000|2022-06-11 09:05:40|8073.6|7953.6|8069.38|7949.38|8073.6|7953.6|8069.38|7949.38|10
1654938350000|2022-06-11 09:05:50|8070.54|7950.54|8070.62|7950.62|8070.77|7950.77|8069.33|7949.33|10
1654938360000|2022-06-11 09:06:00|8071.21|7951.21|8066.38|7946.38|8071.21|7951.21|8066.2|7946.2|10
1654938370000|2022-06-11 09:06:10|8065.78|7945.78|8065.64|7945.64|8066.94|7946.94|8065.64|7945.64|10
1654938380000|2022-06-11 09:06:20|8064.88|7944.88|8068.13|7948.13|8068.13|7948.13|8064.88|7944.88|9
1654938390000|2022-06-11 09:06:30|8068.31|7948.31|8069.51|7949.51|8069.51|7949.51|8068.31|7948.31|10
1654938400000|2022-06-11 09:06:40|8069.19|7949.19|8069.68|7949.68|8069.99|7949.99|8069.19|7949.19|10
1654938410000|2022-06-11 09:06:50|8069.93|7949.93|8065.8|7945.8|8070.03|7950.03|8065.8|7945.8|10
1654938420000|2022-06-11 09:07:00|8065.97|7945.97|8064.14|7944.14|8066.5|7946.5|8064.14|7944.14|10
1654938430000|2022-06-11 09:07:10|8063.97|7943.97|8059.61|7939.61|8063.97|7943.97|8059.61|7939.61|10
1654938440000|2022-06-11 09:07:20|8059.32|7939.32|8063.75|7943.75|8063.75|7943.75|8058.85|7938.85|10
1654938450000|2022-06-11 09:07:30|8063.71|7943.71|8057.07|7937.07|8063.71|7943.71|8057.07|7937.07|10
1654938460000|2022-06-11 09:07:40|8057.22|7937.22|8062.84|7942.84|8062.9|7942.9|8057.22|7937.22|10
1654938470000|2022-06-11 09:07:50|8064.37|7944.37|8067.55|7947.55|8067.55|7947.55|8064.37|7944.37|10
1654938480000|2022-06-11 09:08:00|8068.13|7948.13|8076.7|7956.7|8076.7|7956.7|8068.13|7948.13|10
1654938490000|2022-06-11 09:08:10|8077.96|7957.96|8082.9|7962.9|8082.9|7962.9|8076.85|7956.85|10
1654938500000|2022-06-11 09:08:20|8083.84|7963.84|8090.31|7970.31|8090.47|7970.47|8083.84|7963.84|10
1654938510000|2022-06-11 09:08:30|8090.83|7970.83|8092.38|7972.38|8092.38|7972.38|8089.71|7969.71|10
1654938520000|2022-06-11 09:08:40|8093.07|7973.07|8095.77|7975.77|8095.77|7975.77|8093.07|7973.07|10
1654938530000|2022-06-11 09:08:50|8096.2|7976.2|8099.4|7979.4|8099.4|7979.4|8095.75|7975.75|10
1654938540000|2022-06-11 09:09:00|8099.94|7979.94|8096.09|7976.09|8100.25|7980.25|8096.09|7976.09|10
1654938550000|2022-06-11 09:09:10|8095.84|7975.84|8097.94|7977.94|8097.94|7977.94|8095.84|7975.84|9
1654938560000|2022-06-11 09:09:20|8098.66|7978.66|8098.79|7978.79|8098.96|7978.96|8098.63|7978.63|10
1654938570000|2022-06-11 09:09:30|8099.42|7979.42|8099.42|7979.42|8099.7|7979.7|8099.24|7979.24|10
1654938580000|2022-06-11 09:09:40|8098.98|7978.98|8098.78|7978.78|8099.15|7979.15|8098.72|7978.72|10
1654938590000|2022-06-11 09:09:50|8098.76|7978.76|8099.63|7979.63|8099.63|7979.63|8098.76|7978.76|9
1654938600000|2022-06-11 09:10:00|8099.53|7979.53|8101.01|7981.01|8101.01|7981.01|8099.49|7979.49|10
1654938610000|2022-06-11 09:10:10|8101.24|7981.24|8103.19|7983.19|8103.28|7983.28|8101.24|7981.24|10
1654938620000|2022-06-11 09:10:20|8102.52|7982.52|8099.12|7979.12|8102.52|7982.52|8099.12|7979.12|10
1654938630000|2022-06-11 09:10:30|8098.39|7978.39|8098.84|7978.84|8098.84|7978.84|8097.32|7977.32|9
1654938640000|2022-06-11 09:10:40|8099.28|7979.28|8100.42|7980.42|8100.46|7980.46|8099.28|7979.28|10
1654938650000|2022-06-11 09:10:50|8100.69|7980.69|8103.23|7983.23|8103.23|7983.23|8100.64|7980.64|10
1654938660000|2022-06-11 09:11:00|8103.52|7983.52|8103.8|7983.8|8103.94|7983.94|8103.51|7983.51|9
1654938670000|2022-06-11 09:11:10|8104.22|7984.22|8105.35|7985.35|8105.35|7985.35|8104.22|7984.22|10
1654938680000|2022-06-11 09:11:20|8105.42|7985.42|8107.49|7987.49|8107.49|7987.49|8105.42|7985.42|10
1654938690000|2022-06-11 09:11:30|8108.32|7988.32|8109.27|7989.27|8110.51|7990.51|8108.32|7988.32|10
1654938700000|2022-06-11 09:11:40|8109.13|7989.13|8114.66|7994.66|8114.66|7994.66|8109.13|7989.13|10
1654938710000|2022-06-11 09:11:50|8114.53|7994.53|8117.11|7997.11|8117.51|7997.51|8114.53|7994.53|10
1654938720000|2022-06-11 09:12:00|8116.77|7996.77|8118.94|7998.94|8118.94|7998.94|8116.56|7996.56|10
1654938730000|2022-06-11 09:12:10|8118.43|7998.43|8120.4|8000.4|8120.62|8000.62|8118.43|7998.43|10
1654938740000|2022-06-11 09:12:20|8120|8000|8117.59|7997.59|8120|8000|8117.59|7997.59|10
1654938750000|2022-06-11 09:12:30|8116.37|7996.37|8116.72|7996.72|8116.72|7996.72|8115.49|7995.49|9
1654938760000|2022-06-11 09:12:40|8116.87|7996.87|8116.47|7996.47|8116.94|7996.94|8115.93|7995.93|10
1654938770000|2022-06-11 09:12:50|8116.27|7996.27|8116.17|7996.17|8116.27|7996.27|8115.66|7995.66|10
1654938780000|2022-06-11 09:13:00|8115.64|7995.64|8114.83|7994.83|8116.06|7996.06|8114.83|7994.83|10
1654938790000|2022-06-11 09:13:10|8114.79|7994.79|8114.95|7994.95|8115.04|7995.04|8114.25|7994.25|10
1654938800000|2022-06-11 09:13:20|8115.55|7995.55|8116.1|7996.1|8116.44|7996.44|8115.4|7995.4|10
1654938810000|2022-06-11 09:13:30|8116.03|7996.03|8114.03|7994.03|8116.03|7996.03|8114.03|7994.03|10
1654938820000|2022-06-11 09:13:40|8113.55|7993.55|8110.24|7990.24|8113.55|7993.55|8109.9|7989.9|10
1654938830000|2022-06-11 09:13:50|8110.12|7990.12|8108.4|7988.4|8110.12|7990.12|8108.4|7988.4|10
1654938840000|2022-06-11 09:14:00|8108.91|7988.91|8107.75|7987.75|8108.99|7988.99|8107.64|7987.64|10
1654938850000|2022-06-11 09:14:10|8107.47|7987.47|8107.1|7987.1|8107.47|7987.47|8106.47|7986.47|10
1654938860000|2022-06-11 09:14:20|8107.08|7987.08|8106.92|7986.92|8107.18|7987.18|8106.63|7986.63|10
1654938870000|2022-06-11 09:14:30|8106.84|7986.84|8107.63|7987.63|8107.73|7987.73|8106.74|7986.74|10
1654938880000|2022-06-11 09:14:40|8107.59|7987.59|8108.4|7988.4|8108.55|7988.55|8107.59|7987.59|10
1654938890000|2022-06-11 09:14:50|8108.13|7988.13|8108.55|7988.55|8108.56|7988.56|8108.13|7988.13|10
1654938900000|2022-06-11 09:15:00|8108.91|7988.91|8109.92|7989.92|8110.01|7990.01|8108.91|7988.91|10
1654938910000|2022-06-11 09:15:10|8109.85|7989.85|8109.37|7989.37|8109.94|7989.94|8109.16|7989.16|10
1654938920000|2022-06-11 09:15:20|8109.29|7989.29|8107.52|7987.52|8109.39|7989.39|8107.52|7987.52|10
1654938930000|2022-06-11 09:15:30|8107.22|7987.22|8106.95|7986.95|8107.72|7987.72|8106.95|7986.95|10
1654938940000|2022-06-11 09:15:40|8106.75|7986.75|8104.2|7984.2|8106.75|7986.75|8104.2|7984.2|10
1654938950000|2022-06-11 09:15:50|8102.94|7982.94|8101.43|7981.43|8103.15|7983.15|8101.18|7981.18|10
1654938960000|2022-06-11 09:16:00|8101.64|7981.64|8111.6|7991.6|8111.6|7991.6|8101.64|7981.64|10
1654938970000|2022-06-11 09:16:10|8112.52|7992.52|8119.33|7999.33|8119.36|7999.36|8112.52|7992.52|10
1654938980000|2022-06-11 09:16:20|8120.36|8000.36|8129|8009|8129|8009|8120.36|8000.36|10
1654938990000|2022-06-11 09:16:30|8129.74|8009.74|8139.01|8019.01|8139.01|8019.01|8129.74|8009.74|10
1654939000000|2022-06-11 09:16:40|8138.82|8018.82|8136.52|8016.52|8139.89|8019.89|8136.52|8016.52|10
1654939010000|2022-06-11 09:16:50|8137.2|8017.2|8133.25|8013.25|8137.2|8017.2|8133.25|8013.25|10
1654939020000|2022-06-11 09:17:00|8133.7|8013.7|8133.34|8013.34|8134.06|8014.06|8132.89|8012.89|10
1654939030000|2022-06-11 09:17:10|8133.53|8013.53|8133.12|8013.12|8133.81|8013.81|8133.12|8013.12|10
1654939040000|2022-06-11 09:17:20|8133.13|8013.13|8132.71|8012.71|8133.28|8013.28|8132.67|8012.67|10
1654939050000|2022-06-11 09:17:30|8132.6|8012.6|8133.1|8013.1|8133.28|8013.28|8132.5|8012.5|10
1654939060000|2022-06-11 09:17:40|8132.91|8012.91|8132.37|8012.37|8133.11|8013.11|8132.37|8012.37|9
1654939070000|2022-06-11 09:17:50|8132.62|8012.62|8132.33|8012.33|8132.92|8012.92|8132.33|8012.33|9
1654939080000|2022-06-11 09:18:00|8132.18|8012.18|8131.59|8011.59|8132.18|8012.18|8131.59|8011.59|10
1654939090000|2022-06-11 09:18:10|8131.4|8011.4|8132.3|8012.3|8132.3|8012.3|8131.33|8011.33|10
1654939100000|2022-06-11 09:18:20|8132.33|8012.33|8132.22|8012.22|8132.38|8012.38|8132.01|8012.01|10
1654939110000|2022-06-11 09:18:30|8131.78|8011.78|8131.89|8011.89|8131.89|8011.89|8131.35|8011.35|10
1654939120000|2022-06-11 09:18:40|8132.19|8012.19|8133.16|8013.16|8133.34|8013.34|8131.43|8011.43|10
1654939130000|2022-06-11 09:18:50|8133.1|8013.1|8135.78|8015.78|8135.78|8015.78|8133.09|8013.09|10
1654939140000|2022-06-11 09:19:00|8137.56|8017.56|8143.73|8023.73|8143.73|8023.73|8137.56|8017.56|10
1654939150000|2022-06-11 09:19:10|8143.92|8023.92|8146.18|8026.18|8147.22|8027.22|8143.92|8023.92|10
1654939160000|2022-06-11 09:19:20|8146.48|8026.48|8143.53|8023.53|8146.48|8026.48|8143.53|8023.53|10
1654939170000|2022-06-11 09:19:30|8144.1|8024.1|8142.71|8022.71|8144.1|8024.1|8142.71|8022.71|10
1654939180000|2022-06-11 09:19:40|8142.73|8022.73|8143.12|8023.12|8143.15|8023.15|8142.49|8022.49|10
1654939190000|2022-06-11 09:19:50|8143.53|8023.53|8143.34|8023.34|8144.19|8024.19|8142.72|8022.72|10
1654939200000|2022-06-11 09:20:00|8143.41|8023.41|8147.62|8027.62|8147.62|8027.62|8143.41|8023.41|10
1654939210000|2022-06-11 09:20:10|8147.01|8027.01|8147.86|8027.86|8147.89|8027.89|8147.01|8027.01|10
1654939220000|2022-06-11 09:20:20|8148.28|8028.28|8145.06|8025.06|8148.35|8028.35|8145.06|8025.06|10
1654939230000|2022-06-11 09:20:30|8145.01|8025.01|8145.45|8025.45|8145.92|8025.92|8145.01|8025.01|10
1654939240000|2022-06-11 09:20:40|8145.37|8025.37|8142.45|8022.45|8145.62|8025.62|8142.45|8022.45|10
1654939250000|2022-06-11 09:20:50|8142.44|8022.44|8142.88|8022.88|8143.49|8023.49|8142.44|8022.44|10
1654939260000|2022-06-11 09:21:00|8143.11|8023.11|8143.33|8023.33|8143.62|8023.62|8143.11|8023.11|9
1654939270000|2022-06-11 09:21:10|8142.65|8022.65|8142.17|8022.17|8142.8|8022.8|8142.14|8022.14|10
1654939280000|2022-06-11 09:21:20|8142.11|8022.11|8141.38|8021.38|8142.11|8022.11|8141.1|8021.1|9
1654939290000|2022-06-11 09:21:30|8141.47|8021.47|8139.5|8019.5|8141.56|8021.56|8139.08|8019.08|10
1654939300000|2022-06-11 09:21:40|8139.35|8019.35|8138.6|8018.6|8139.35|8019.35|8138.44|8018.44|10
1654939310000|2022-06-11 09:21:50|8138.32|8018.32|8138.09|8018.09|8138.82|8018.82|8138.09|8018.09|10
1654939320000|2022-06-11 09:22:00|8137.98|8017.98|8137.55|8017.55|8137.98|8017.98|8137.19|8017.19|10
1654939330000|2022-06-11 09:22:10|8137.46|8017.46|8135.26|8015.26|8137.46|8017.46|8135.26|8015.26|10
1654939340000|2022-06-11 09:22:20|8135.33|8015.33|8135.6|8015.6|8135.6|8015.6|8134.39|8014.39|10
1654939350000|2022-06-11 09:22:30|8135.87|8015.87|8136.84|8016.84|8136.84|8016.84|8135.87|8015.87|10
1654939360000|2022-06-11 09:22:40|8137.56|8017.56|8136.86|8016.86|8137.56|8017.56|8136.56|8016.56|10
1654939370000|2022-06-11 09:22:50|8136.83|8016.83|8137.07|8017.07|8137.11|8017.11|8136.67|8016.67|10
1654939380000|2022-06-11 09:23:00|8137.14|8017.14|8137.01|8017.01|8137.32|8017.32|8137.01|8017.01|9
1654939390000|2022-06-11 09:23:10|8136.52|8016.52|8137.02|8017.02|8137.17|8017.17|8136.46|8016.46|10
1654939400000|2022-06-11 09:23:20|8136.68|8016.68|8136.56|8016.56|8136.86|8016.86|8136.41|8016.41|10
1654939410000|2022-06-11 09:23:30|8136.55|8016.55|8135.41|8015.41|8136.57|8016.57|8135.36|8015.36|9
1654939420000|2022-06-11 09:23:40|8135.25|8015.25|8134.97|8014.97|8135.43|8015.43|8134.95|8014.95|10
1654939430000|2022-06-11 09:23:50|8134.98|8014.98|8134.95|8014.95|8135.31|8015.31|8134.94|8014.94|10
1654939440000|2022-06-11 09:24:00|8134.9|8014.9|8135.13|8015.13|8135.13|8015.13|8134.75|8014.75|10
1654939450000|2022-06-11 09:24:10|8135.15|8015.15|8134.42|8014.42|8135.51|8015.51|8134.42|8014.42|10
1654939460000|2022-06-11 09:24:20|8134.55|8014.55|8130.57|8010.57|8134.82|8014.82|8130.57|8010.57|10
1654939470000|2022-06-11 09:24:30|8130.13|8010.13|8127.06|8007.06|8130.13|8010.13|8127.06|8007.06|10
1654939480000|2022-06-11 09:24:40|8127.63|8007.63|8125.14|8005.14|8127.63|8007.63|8125.14|8005.14|10
1654939490000|2022-06-11 09:24:50|8124.98|8004.98|8124.44|8004.44|8124.98|8004.98|8124.31|8004.31|10
1654939500000|2022-06-11 09:25:00|8124.33|8004.33|8124.65|8004.65|8124.79|8004.79|8124.33|8004.33|10
1654939510000|2022-06-11 09:25:10|8124.84|8004.84|8124.66|8004.66|8125.21|8005.21|8124.48|8004.48|10
1654939520000|2022-06-11 09:25:20|8124.65|8004.65|8123.79|8003.79|8124.79|8004.79|8123.73|8003.73|10
1654939530000|2022-06-11 09:25:30|8123.84|8003.84|8123.66|8003.66|8123.89|8003.89|8123.61|8003.61|8
1654939540000|2022-06-11 09:25:40|8123.65|8003.65|8123.4|8003.4|8123.65|8003.65|8123.11|8003.11|9
1654939550000|2022-06-11 09:25:50|8123.31|8003.31|8123.8|8003.8|8123.8|8003.8|8123.3|8003.3|8
1654939560000|2022-06-11 09:26:00|8123.99|8003.99|8126.38|8006.38|8126.38|8006.38|8123.99|8003.99|10
1654939570000|2022-06-11 09:26:10|8126.45|8006.45|8128.49|8008.49|8128.49|8008.49|8126.45|8006.45|10
1654939580000|2022-06-11 09:26:20|8128.86|8008.86|8127.11|8007.11|8129.07|8009.07|8127.1|8007.1|10
1654939590000|2022-06-11 09:26:30|8127.1|8007.1|8126.29|8006.29|8127.1|8007.1|8125.93|8005.93|10
1654939600000|2022-06-11 09:26:40|8126.12|8006.12|8126.56|8006.56|8126.69|8006.69|8126.12|8006.12|10
1654939610000|2022-06-11 09:26:50|8126.47|8006.47|8126.76|8006.76|8126.8|8006.8|8125.95|8005.95|9
1654939620000|2022-06-11 09:27:00|8127.37|8007.37|8127.34|8007.34|8127.94|8007.94|8127.34|8007.34|10
1654939630000|2022-06-11 09:27:10|8127.13|8007.13|8125.74|8005.74|8127.13|8007.13|8125.74|8005.74|10
1654939640000|2022-06-11 09:27:20|8125.65|8005.65|8125.02|8005.02|8125.65|8005.65|8125.01|8005.01|9
1654939650000|2022-06-11 09:27:30|8125.34|8005.34|8126.06|8006.06|8126.06|8006.06|8125.34|8005.34|9
1654939660000|2022-06-11 09:27:40|8125.77|8005.77|8125.05|8005.05|8125.77|8005.77|8125.03|8005.03|10
1654939670000|2022-06-11 09:27:50|8124.91|8004.91|8124.79|8004.79|8125.06|8005.06|8124.69|8004.69|10
1654939680000|2022-06-11 09:28:00|8124.81|8004.81|8125.63|8005.63|8125.63|8005.63|8124.81|8004.81|9
1654939690000|2022-06-11 09:28:10|8126.07|8006.07|8128.2|8008.2|8128.2|8008.2|8126.04|8006.04|10
1654939700000|2022-06-11 09:28:20|8128.44|8008.44|8130.41|8010.41|8130.59|8010.59|8128.44|8008.44|10
1654939710000|2022-06-11 09:28:30|8130.73|8010.73|8129.89|8009.89|8130.73|8010.73|8129.76|8009.76|9
1654939720000|2022-06-11 09:28:40|8129.59|8009.59|8128.85|8008.85|8129.59|8009.59|8128.65|8008.65|9
1654939730000|2022-06-11 09:28:50|8128.84|8008.84|8129.35|8009.35|8129.35|8009.35|8128.68|8008.68|10
1654939740000|2022-06-11 09:29:00|8129.66|8009.66|8129.71|8009.71|8130.18|8010.18|8129.66|8009.66|10
1654939750000|2022-06-11 09:29:10|8129.34|8009.34|8130.12|8010.12|8130.33|8010.33|8129.3|8009.3|10
1654939760000|2022-06-11 09:29:20|8129.99|8009.99|8130.63|8010.63|8130.73|8010.73|8129.97|8009.97|9
1654939770000|2022-06-11 09:29:30|8130.39|8010.39|8130.37|8010.37|8130.4|8010.4|8129.97|8009.97|10
1654939780000|2022-06-11 09:29:40|8130.2|8010.2|8129.68|8009.68|8130.2|8010.2|8129.34|8009.34|10
1654939790000|2022-06-11 09:29:50|8129.84|8009.84|8130.22|8010.22|8130.25|8010.25|8129.84|8009.84|8
1654939800000|2022-06-11 09:30:00|8130.42|8010.42|8130.31|8010.31|8130.43|8010.43|8129.97|8009.97|10
1654939810000|2022-06-11 09:30:10|8130.36|8010.36|8128.86|8008.86|8130.45|8010.45|8128.55|8008.55|10
1654939820000|2022-06-11 09:30:20|8128.95|8008.95|8129.06|8009.06|8129.19|8009.19|8128.95|8008.95|9
1654939830000|2022-06-11 09:30:30|8129.11|8009.11|8129.9|8009.9|8130.06|8010.06|8128.95|8008.95|8
1654939840000|2022-06-11 09:30:40|8129.91|8009.91|8131.08|8011.08|8131.08|8011.08|8129.91|8009.91|9
1654939850000|2022-06-11 09:30:50|8131.38|8011.38|8133.12|8013.12|8133.22|8013.22|8131.34|8011.34|9
1654939860000|2022-06-11 09:31:00|8133.39|8013.39|8135.63|8015.63|8135.63|8015.63|8133.39|8013.39|10
1654939870000|2022-06-11 09:31:10|8135.72|8015.72|8136.31|8016.31|8136.31|8016.31|8135.65|8015.65|9
1654939880000|2022-06-11 09:31:20|8136.83|8016.83|8136.36|8016.36|8136.83|8016.83|8136.36|8016.36|9
1654939890000|2022-06-11 09:31:30|8136.34|8016.34|8136.77|8016.77|8136.77|8016.77|8136.12|8016.12|9
1654939900000|2022-06-11 09:31:40|8136.91|8016.91|8136.51|8016.51|8136.91|8016.91|8136.25|8016.25|10
1654939910000|2022-06-11 09:31:50|8136.52|8016.52|8136.79|8016.79|8136.79|8016.79|8136.43|8016.43|10
1654939920000|2022-06-11 09:32:00|8136.73|8016.73|8137.04|8017.04|8137.04|8017.04|8136.32|8016.32|9
1654939930000|2022-06-11 09:32:10|8137.06|8017.06|8136.95|8016.95|8137.08|8017.08|8136.95|8016.95|9
1654939940000|2022-06-11 09:32:20|8137.15|8017.15|8139.7|8019.7|8139.76|8019.76|8137.15|8017.15|10
1654939950000|2022-06-11 09:32:30|8139.64|8019.64|8140.65|8020.65|8140.65|8020.65|8139.64|8019.64|10
1654939960000|2022-06-11 09:32:40|8140.7|8020.7|8140.95|8020.95|8140.95|8020.95|8140.56|8020.56|9
1654939970000|2022-06-11 09:32:50|8140.87|8020.87|8141.09|8021.09|8141.25|8021.25|8140.79|8020.79|10
1654939980000|2022-06-11 09:33:00|8141.05|8021.05|8142.03|8022.03|8142.03|8022.03|8141.05|8021.05|9
1654939990000|2022-06-11 09:33:10|8142.13|8022.13|8142.91|8022.91|8142.91|8022.91|8142.02|8022.02|9
1654940000000|2022-06-11 09:33:20|8143.03|8023.03|8142.42|8022.42|8143.03|8023.03|8141.75|8021.75|10
1654940010000|2022-06-11 09:33:30|8142.24|8022.24|8143.34|8023.34|8143.34|8023.34|8142.24|8022.24|10
1654940020000|2022-06-11 09:33:40|8143.27|8023.27|8145.01|8025.01|8145.01|8025.01|8143.27|8023.27|9
1654940030000|2022-06-11 09:33:50|8145.1|8025.1|8145.74|8025.74|8145.8|8025.8|8145.1|8025.1|10
1654940040000|2022-06-11 09:34:00|8146.1|8026.1|8148.12|8028.12|8148.66|8028.66|8146.1|8026.1|10
1654940050000|2022-06-11 09:34:10|8148.06|8028.06|8149.17|8029.17|8149.17|8029.17|8147.17|8027.17|10
1654940060000|2022-06-11 09:34:20|8149.35|8029.35|8149.23|8029.23|8149.58|8029.58|8149.01|8029.01|10
1654940070000|2022-06-11 09:34:30|8149.21|8029.21|8150.33|8030.33|8150.33|8030.33|8148.9|8028.9|10
1654940080000|2022-06-11 09:34:40|8151.42|8031.42|8151.91|8031.91|8152.3|8032.3|8151.42|8031.42|10
1654940090000|2022-06-11 09:34:50|8151.93|8031.93|8152.16|8032.16|8152.16|8032.16|8151.77|8031.77|9
1654940100000|2022-06-11 09:35:00|8151.6|8031.6|8150.74|8030.74|8151.6|8031.6|8150.74|8030.74|10
1654940110000|2022-06-11 09:35:10|8151.11|8031.11|8150.48|8030.48|8151.17|8031.17|8150.42|8030.42|10
1654940120000|2022-06-11 09:35:20|8150.54|8030.54|8150.38|8030.38|8150.92|8030.92|8150.38|8030.38|8
1654940130000|2022-06-11 09:35:30|8150.44|8030.44|8150.69|8030.69|8150.7|8030.7|8150.27|8030.27|10
1654940140000|2022-06-11 09:35:40|8150.48|8030.48|8150.37|8030.37|8150.64|8030.64|8150.27|8030.27|10
1654940150000|2022-06-11 09:35:50|8150.44|8030.44|8150.93|8030.93|8150.93|8030.93|8150.43|8030.43|9
1654940160000|2022-06-11 09:36:00|8150.92|8030.92|8151.39|8031.39|8151.39|8031.39|8150.92|8030.92|9
1654940170000|2022-06-11 09:36:10|8151.42|8031.42|8164.65|8044.65|8164.65|8044.65|8151.42|8031.42|10
1654940180000|2022-06-11 09:36:20|8165.91|8045.91|8169.99|8049.99|8169.99|8049.99|8165.74|8045.74|10
1654940190000|2022-06-11 09:36:30|8170.07|8050.07|8167.41|8047.41|8170.07|8050.07|8167.41|8047.41|10
1654940200000|2022-06-11 09:36:40|8167.64|8047.64|8170.4|8050.4|8171.2|8051.2|8166.91|8046.91|10
1654940210000|2022-06-11 09:36:50|8171.8|8051.8|8172.98|8052.98|8173.86|8053.86|8171.8|8051.8|10
1654940220000|2022-06-11 09:37:00|8173.76|8053.76|8173.36|8053.36|8173.76|8053.76|8173.31|8053.31|10
1654940230000|2022-06-11 09:37:10|8173.53|8053.53|8175.48|8055.48|8175.48|8055.48|8173.51|8053.51|10
1654940240000|2022-06-11 09:37:20|8176.24|8056.24|8182.07|8062.07|8182.67|8062.67|8176.24|8056.24|10
1654940250000|2022-06-11 09:37:30|8182.48|8062.48|8182.33|8062.33|8182.48|8062.48|8181.79|8061.79|9
1654940260000|2022-06-11 09:37:40|8181.78|8061.78|8182.84|8062.84|8183.33|8063.33|8181.78|8061.78|10
1654940270000|2022-06-11 09:37:50|8183.01|8063.01|8183.49|8063.49|8183.49|8063.49|8182.94|8062.94|8
1654940280000|2022-06-11 09:38:00|8183.6|8063.6|8184.15|8064.15|8184.16|8064.16|8183.6|8063.6|10
1654940290000|2022-06-11 09:38:10|8183.52|8063.52|8181.56|8061.56|8183.92|8063.92|8181.5|8061.5|10
1654940300000|2022-06-11 09:38:20|8181.49|8061.49|8182.51|8062.51|8182.51|8062.51|8181.05|8061.05|10
1654940310000|2022-06-11 09:38:30|8182.79|8062.79|8182.82|8062.82|8183.2|8063.2|8182.73|8062.73|10
1654940320000|2022-06-11 09:38:40|8183.49|8063.49|8188.41|8068.41|8188.41|8068.41|8183.49|8063.49|10
1654940330000|2022-06-11 09:38:50|8188.71|8068.71|8191.84|8071.84|8191.93|8071.93|8188.71|8068.71|10
1654940340000|2022-06-11 09:39:00|8192.14|8072.14|8191.76|8071.76|8192.35|8072.35|8191.76|8071.76|10
1654940350000|2022-06-11 09:39:10|8191.75|8071.75|8191.03|8071.03|8191.75|8071.75|8191.03|8071.03|10
1654940360000|2022-06-11 09:39:20|8190.7|8070.7|8190.77|8070.77|8190.9|8070.9|8190.3|8070.3|9
1654940370000|2022-06-11 09:39:30|8190.92|8070.92|8190.23|8070.23|8191.21|8071.21|8190.23|8070.23|10
1654940380000|2022-06-11 09:39:40|8190.64|8070.64|8190.52|8070.52|8190.64|8070.64|8190.37|8070.37|9
1654940390000|2022-06-11 09:39:50|8190.54|8070.54|8191.15|8071.15|8191.15|8071.15|8190.54|8070.54|10
1654940400000|2022-06-11 09:40:00|8191.16|8071.16|8192.79|8072.79|8194.06|8074.06|8191.16|8071.16|10
1654940410000|2022-06-11 09:40:10|8192.92|8072.92|8192.57|8072.57|8192.92|8072.92|8192.03|8072.03|10
1654940420000|2022-06-11 09:40:20|8192.23|8072.23|8190.4|8070.4|8192.23|8072.23|8190.34|8070.34|10
1654940430000|2022-06-11 09:40:30|8190.48|8070.48|8188.24|8068.24|8190.48|8070.48|8188.24|8068.24|10
1654940440000|2022-06-11 09:40:40|8188.81|8068.81|8188.89|8068.89|8189|8069|8188.58|8068.58|10
1654940450000|2022-06-11 09:40:50|8188.97|8068.97|8188.9|8068.9|8190.1|8070.1|8188.9|8068.9|9
1654940460000|2022-06-11 09:41:00|8188.98|8068.98|8188.73|8068.73|8189.8|8069.8|8188.59|8068.59|10
1654940470000|2022-06-11 09:41:10|8188.79|8068.79|8188.2|8068.2|8188.79|8068.79|8187.47|8067.47|10
1654940480000|2022-06-11 09:41:20|8188.4|8068.4|8188.07|8068.07|8188.4|8068.4|8187.56|8067.56|10
1654940490000|2022-06-11 09:41:30|8188.18|8068.18|8185.84|8065.84|8188.18|8068.18|8185.84|8065.84|10
1654940500000|2022-06-11 09:41:40|8184.75|8064.75|8182.58|8062.58|8184.75|8064.75|8182.58|8062.58|10
1654940510000|2022-06-11 09:41:50|8182.28|8062.28|8180.86|8060.86|8182.28|8062.28|8180.72|8060.72|10
1654940520000|2022-06-11 09:42:00|8180.71|8060.71|8181.15|8061.15|8181.61|8061.61|8180.71|8060.71|10
1654940530000|2022-06-11 09:42:10|8181.5|8061.5|8180.65|8060.65|8181.55|8061.55|8180.13|8060.13|10
1654940540000|2022-06-11 09:42:20|8180.56|8060.56|8181.42|8061.42|8181.42|8061.42|8180.52|8060.52|10
1654940550000|2022-06-11 09:42:30|8181.69|8061.69|8182.85|8062.85|8183.17|8063.17|8181.69|8061.69|10
1654940560000|2022-06-11 09:42:40|8183|8063|8183.49|8063.49|8183.49|8063.49|8182.92|8062.92|9
1654940570000|2022-06-11 09:42:50|8183.53|8063.53|8182.62|8062.62|8183.53|8063.53|8182.62|8062.62|10
1654940580000|2022-06-11 09:43:00|8182.61|8062.61|8182.9|8062.9|8182.9|8062.9|8182.53|8062.53|10
1654940590000|2022-06-11 09:43:10|8182.73|8062.73|8179.43|8059.43|8182.73|8062.73|8179.43|8059.43|10
1654940600000|2022-06-11 09:43:20|8179.5|8059.5|8179.48|8059.48|8179.5|8059.5|8178.97|8058.97|9
1654940610000|2022-06-11 09:43:30|8179.72|8059.72|8180.52|8060.52|8180.52|8060.52|8179.72|8059.72|9
1654940620000|2022-06-11 09:43:40|8180.69|8060.69|8180.96|8060.96|8181.28|8061.28|8180.69|8060.69|10
1654940630000|2022-06-11 09:43:50|8180.86|8060.86|8180.56|8060.56|8181|8061|8180.56|8060.56|8
1654940640000|2022-06-11 09:44:00|8180.5|8060.5|8179.68|8059.68|8180.72|8060.72|8179.68|8059.68|8
1654940650000|2022-06-11 09:44:10|8179.63|8059.63|8178.14|8058.14|8179.64|8059.64|8177.97|8057.97|10
1654940660000|2022-06-11 09:44:20|8177.94|8057.94|8176.3|8056.3|8177.94|8057.94|8176.17|8056.17|10
1654940670000|2022-06-11 09:44:30|8175.92|8055.92|8177.86|8057.86|8177.86|8057.86|8175.92|8055.92|10
1654940680000|2022-06-11 09:44:40|8178.33|8058.33|8178.12|8058.12|8178.33|8058.33|8178.04|8058.04|9
1654940690000|2022-06-11 09:44:50|8178.04|8058.04|8177.37|8057.37|8178.04|8058.04|8177.37|8057.37|9
1654940700000|2022-06-11 09:45:00|8177.32|8057.32|8176.05|8056.05|8177.32|8057.32|8175.86|8055.86|10
1654940710000|2022-06-11 09:45:10|8175.27|8055.27|8175.31|8055.31|8175.9|8055.9|8175.24|8055.24|10
1654940720000|2022-06-11 09:45:20|8174.7|8054.7|8175.01|8055.01|8175.26|8055.26|8174.7|8054.7|8
1654940730000|2022-06-11 09:45:30|8175.11|8055.11|8175.76|8055.76|8175.76|8055.76|8174.99|8054.99|9
1654940740000|2022-06-11 09:45:40|8175.35|8055.35|8172.62|8052.62|8175.35|8055.35|8172.62|8052.62|10
1654940750000|2022-06-11 09:45:50|8171.53|8051.53|8171.26|8051.26|8171.64|8051.64|8171.26|8051.26|9
1654940760000|2022-06-11 09:46:00|8171.32|8051.32|8171.12|8051.12|8171.42|8051.42|8171.09|8051.09|10
1654940770000|2022-06-11 09:46:10|8171.07|8051.07|8170.48|8050.48|8171.07|8051.07|8170.44|8050.44|10
1654940780000|2022-06-11 09:46:20|8170.21|8050.21|8170.01|8050.01|8170.29|8050.29|8169.84|8049.84|9
1654940790000|2022-06-11 09:46:30|8170.16|8050.16|8170.43|8050.43|8170.86|8050.86|8170.11|8050.11|9
1654940800000|2022-06-11 09:46:40|8170.46|8050.46|8169.96|8049.96|8170.46|8050.46|8169.96|8049.96|8
1654940810000|2022-06-11 09:46:50|8169.5|8049.5|8170.48|8050.48|8170.48|8050.48|8169.45|8049.45|8
1654940820000|2022-06-11 09:47:00|8170.67|8050.67|8172.15|8052.15|8172.15|8052.15|8170.67|8050.67|10
1654940830000|2022-06-11 09:47:10|8172.65|8052.65|8174.31|8054.31|8174.31|8054.31|8172.65|8052.65|9
1654940840000|2022-06-11 09:47:20|8174.71|8054.71|8176.47|8056.47|8176.55|8056.55|8174.71|8054.71|9
1654940850000|2022-06-11 09:47:30|8176.41|8056.41|8178.03|8058.03|8178.03|8058.03|8176.41|8056.41|10
1654940860000|2022-06-11 09:47:40|8177.94|8057.94|8180.66|8060.66|8180.66|8060.66|8177.94|8057.94|10
1654940870000|2022-06-11 09:47:50|8180.69|8060.69|8182.38|8062.38|8182.38|8062.38|8180.64|8060.64|10
1654940880000|2022-06-11 09:48:00|8182.43|8062.43|8182.55|8062.55|8183.56|8063.56|8182.42|8062.42|10
1654940890000|2022-06-11 09:48:10|8182.37|8062.37|8182.56|8062.56|8182.56|8062.56|8182.22|8062.22|10
1654940900000|2022-06-11 09:48:20|8182.66|8062.66|8182.89|8062.89|8183.03|8063.03|8182.66|8062.66|9
1654940910000|2022-06-11 09:48:30|8182.84|8062.84|8182.91|8062.91|8183.29|8063.29|8182.76|8062.76|10
1654940920000|2022-06-11 09:48:40|8183.48|8063.48|8182.21|8062.21|8183.48|8063.48|8182.21|8062.21|10
1654940930000|2022-06-11 09:48:50|8182.06|8062.06|8181.07|8061.07|8182.06|8062.06|8181.07|8061.07|9
1654940940000|2022-06-11 09:49:00|8181.02|8061.02|8180.45|8060.45|8181.02|8061.02|8180.45|8060.45|10
1654940950000|2022-06-11 09:49:10|8180.4|8060.4|8180.96|8060.96|8180.96|8060.96|8180.27|8060.27|9
1654940960000|2022-06-11 09:49:20|8181.09|8061.09|8183.04|8063.04|8183.04|8063.04|8181.09|8061.09|10
1654940970000|2022-06-11 09:49:30|8183.07|8063.07|8184.65|8064.65|8184.65|8064.65|8183.07|8063.07|10
1654940980000|2022-06-11 09:49:40|8184.95|8064.95|8185.04|8065.04|8185.2|8065.2|8184.95|8064.95|10
1654940990000|2022-06-11 09:49:50|8185.02|8065.02|8185.31|8065.31|8185.59|8065.59|8185.02|8065.02|9
1654941000000|2022-06-11 09:50:00|8184.96|8064.96|8184.4|8064.4|8184.96|8064.96|8184.19|8064.19|10
1654941010000|2022-06-11 09:50:10|8184.34|8064.34|8184.43|8064.43|8184.58|8064.58|8184.34|8064.34|8
1654941020000|2022-06-11 09:50:20|8184.5|8064.5|8186.03|8066.03|8186.38|8066.38|8184.5|8064.5|9
1654941030000|2022-06-11 09:50:30|8186.4|8066.4|8184.48|8064.48|8186.4|8066.4|8184.48|8064.48|10
1654941040000|2022-06-11 09:50:40|8184.02|8064.02|8180.95|8060.95|8184.02|8064.02|8180.95|8060.95|10
1654941050000|2022-06-11 09:50:50|8180.82|8060.82|8180.22|8060.22|8180.82|8060.82|8179.93|8059.93|10
1654941060000|2022-06-11 09:51:00|8180.43|8060.43|8180.04|8060.04|8180.45|8060.45|8180.04|8060.04|9
1654941070000|2022-06-11 09:51:10|8179.81|8059.81|8179.98|8059.98|8179.98|8059.98|8179.75|8059.75|7
1654941080000|2022-06-11 09:51:20|8180|8060|8180.05|8060.05|8180.05|8060.05|8179.91|8059.91|6
1654941090000|2022-06-11 09:51:30|8180.04|8060.04|8180.11|8060.11|8180.28|8060.28|8180.04|8060.04|6
1654941100000|2022-06-11 09:51:40|8180.39|8060.39|8180.9|8060.9|8180.9|8060.9|8180.39|8060.39|10
1654941110000|2022-06-11 09:51:50|8180.79|8060.79|8181.29|8061.29|8181.29|8061.29|8180.62|8060.62|10
1654941120000|2022-06-11 09:52:00|8181.25|8061.25|8179.82|8059.82|8181.34|8061.34|8179.71|8059.71|9
1654941130000|2022-06-11 09:52:10|8179.84|8059.84|8179.46|8059.46|8179.84|8059.84|8179.36|8059.36|10
1654941140000|2022-06-11 09:52:20|8179.19|8059.19|8178.55|8058.55|8179.23|8059.23|8178.51|8058.51|10
1654941150000|2022-06-11 09:52:30|8178.69|8058.69|8178.21|8058.21|8178.69|8058.69|8178.16|8058.16|9
1654941160000|2022-06-11 09:52:40|8178.04|8058.04|8175.43|8055.43|8178.04|8058.04|8175.33|8055.33|9
1654941170000|2022-06-11 09:52:50|8174.75|8054.75|8170.29|8050.29|8174.75|8054.75|8170.29|8050.29|10
1654941180000|2022-06-11 09:53:00|8170.3|8050.3|8169.65|8049.65|8170.3|8050.3|8169.65|8049.65|10
1654941190000|2022-06-11 09:53:10|8169.61|8049.61|8169.33|8049.33|8169.61|8049.61|8169.33|8049.33|10
1654941200000|2022-06-11 09:53:20|8169.17|8049.17|8169.21|8049.21|8169.28|8049.28|8169.09|8049.09|10
1654941210000|2022-06-11 09:53:30|8169.27|8049.27|8168.98|8048.98|8169.27|8049.27|8168.98|8048.98|9
1654941220000|2022-06-11 09:53:40|8168.62|8048.62|8167.2|8047.2|8169.77|8049.77|8167.2|8047.2|10
1654941230000|2022-06-11 09:53:50|8165.81|8045.81|8163.23|8043.23|8165.81|8045.81|8162.95|8042.95|10
1654941240000|2022-06-11 09:54:00|8163.24|8043.24|8163.11|8043.11|8163.33|8043.33|8162.92|8042.92|9
1654941250000|2022-06-11 09:54:10|8162.63|8042.63|8163.22|8043.22|8163.24|8043.24|8162.63|8042.63|10
1654941260000|2022-06-11 09:54:20|8163.12|8043.12|8161.44|8041.44|8163.16|8043.16|8161.28|8041.28|10
1654941270000|2022-06-11 09:54:30|8161.47|8041.47|8161.43|8041.43|8161.59|8041.59|8161.43|8041.43|8
1654941280000|2022-06-11 09:54:40|8161.5|8041.5|8161.34|8041.34|8161.56|8041.56|8161.34|8041.34|7
1654941290000|2022-06-11 09:54:50|8161.19|8041.19|8161.13|8041.13|8161.19|8041.19|8161.11|8041.11|8
1654941300000|2022-06-11 09:55:00|8161.16|8041.16|8160.76|8040.76|8161.16|8041.16|8160.67|8040.67|10
1654941310000|2022-06-11 09:55:10|8160.7|8040.7|8160.62|8040.62|8160.86|8040.86|8160.62|8040.62|7
1654941320000|2022-06-11 09:55:20|8160.61|8040.61|8160.73|8040.73|8160.73|8040.73|8160.37|8040.37|10
1654941330000|2022-06-11 09:55:30|8161.27|8041.27|8162.92|8042.92|8162.92|8042.92|8161.27|8041.27|10
1654941340000|2022-06-11 09:55:40|8163.41|8043.41|8163.18|8043.18|8163.75|8043.75|8163.06|8043.06|10
1654941350000|2022-06-11 09:55:50|8163.14|8043.14|8163.34|8043.34|8163.63|8043.63|8163.14|8043.14|9
1654941360000|2022-06-11 09:56:00|8163.09|8043.09|8161.81|8041.81|8163.09|8043.09|8161.78|8041.78|10
1654941370000|2022-06-11 09:56:10|8161.93|8041.93|8163.57|8043.57|8163.57|8043.57|8161.93|8041.93|10
1654941380000|2022-06-11 09:56:20|8163.85|8043.85|8163.64|8043.64|8164.07|8044.07|8163.64|8043.64|9
1654941390000|2022-06-11 09:56:30|8163.59|8043.59|8162.85|8042.85|8163.59|8043.59|8162.85|8042.85|9
1654941400000|2022-06-11 09:56:40|8162.87|8042.87|8162.74|8042.74|8162.9|8042.9|8162.27|8042.27|10
1654941410000|2022-06-11 09:56:50|8162.84|8042.84|8162.68|8042.68|8162.91|8042.91|8162.52|8042.52|7
1654941420000|2022-06-11 09:57:00|8162.77|8042.77|8162.68|8042.68|8162.87|8042.87|8162.64|8042.64|9
1654941430000|2022-06-11 09:57:10|8162.71|8042.71|8160.99|8040.99|8162.79|8042.79|8160.99|8040.99|9
1654941440000|2022-06-11 09:57:20|8160.78|8040.78|8159.17|8039.17|8160.78|8040.78|8159.17|8039.17|9
1654941450000|2022-06-11 09:57:30|8159.12|8039.12|8157.58|8037.58|8159.12|8039.12|8157.58|8037.58|10
1654941460000|2022-06-11 09:57:40|8156.79|8036.79|8152.36|8032.36|8156.79|8036.79|8152.36|8032.36|9
1654941470000|2022-06-11 09:57:50|8152.53|8032.53|8151.41|8031.41|8152.53|8032.53|8151.3|8031.3|10
1654941480000|2022-06-11 09:58:00|8151.63|8031.63|8150.98|8030.98|8151.95|8031.95|8150.98|8030.98|9
1654941490000|2022-06-11 09:58:10|8150.6|8030.6|8150.59|8030.59|8150.85|8030.85|8150.52|8030.52|10
1654941500000|2022-06-11 09:58:20|8150.61|8030.61|8150.8|8030.8|8150.8|8030.8|8150.36|8030.36|9
1654941510000|2022-06-11 09:58:30|8151|8031|8150.94|8030.94|8151.24|8031.24|8150.78|8030.78|10
1654941520000|2022-06-11 09:58:40|8151.01|8031.01|8150.94|8030.94|8151.01|8031.01|8150.86|8030.86|9
1654941530000|2022-06-11 09:58:50|8150.93|8030.93|8150.67|8030.67|8151.03|8031.03|8150.67|8030.67|9
1654941540000|2022-06-11 09:59:00|8150.64|8030.64|8150.41|8030.41|8150.65|8030.65|8150.41|8030.41|8
1654941550000|2022-06-11 09:59:10|8150.34|8030.34|8149.87|8029.87|8150.34|8030.34|8149.87|8029.87|6
1654941560000|2022-06-11 09:59:20|8149.84|8029.84|8150.42|8030.42|8150.45|8030.45|8149.72|8029.72|10
1654941570000|2022-06-11 09:59:30|8150.46|8030.46|8151.34|8031.34|8151.35|8031.35|8150.46|8030.46|9
1654941580000|2022-06-11 09:59:40|8151.28|8031.28|8148.27|8028.27|8151.28|8031.28|8148.27|8028.27|10
1654941590000|2022-06-11 09:59:50|8148.09|8028.09|8147.76|8027.76|8148.09|8028.09|8147.76|8027.76|10
1654941600000|2022-06-11 10:00:00|8146.51|8026.51|8145.19|8025.19|8146.51|8026.51|8144.88|8024.88|10
1654941610000|2022-06-11 10:00:10|8146.36|8026.36|8147.03|8027.03|8147.38|8027.38|8145.99|8025.99|10
1654941620000|2022-06-11 10:00:20|8147.08|8027.08|8146.78|8026.78|8147.25|8027.25|8146.74|8026.74|10
1654941630000|2022-06-11 10:00:30|8146.82|8026.82|8147.49|8027.49|8147.49|8027.49|8146.82|8026.82|10
1654941640000|2022-06-11 10:00:40|8147.59|8027.59|8150.49|8030.49|8150.52|8030.52|8147.59|8027.59|10
1654941650000|2022-06-11 10:00:50|8150.63|8030.63|8150.24|8030.24|8150.63|8030.63|8150.13|8030.13|8
1654941660000|2022-06-11 10:01:00|8150.16|8030.16|8149.58|8029.58|8150.38|8030.38|8149.58|8029.58|9
1654941670000|2022-06-11 10:01:10|8149.45|8029.45|8151.05|8031.05|8151.05|8031.05|8149.39|8029.39|10
1654941680000|2022-06-11 10:01:20|8150.78|8030.78|8150.17|8030.17|8150.85|8030.85|8150.06|8030.06|10
1654941690000|2022-06-11 10:01:30|8150.28|8030.28|8148.93|8028.93|8150.41|8030.41|8148.93|8028.93|9
1654941700000|2022-06-11 10:01:40|8148.81|8028.81|8148.58|8028.58|8148.81|8028.81|8148.5|8028.5|8
1654941710000|2022-06-11 10:01:50|8148.53|8028.53|8148.88|8028.88|8148.88|8028.88|8148.46|8028.46|7
1654941720000|2022-06-11 10:02:00|8148.73|8028.73|8148.33|8028.33|8148.79|8028.79|8148.27|8028.27|9
1654941730000|2022-06-11 10:02:10|8148.3|8028.3|8148.09|8028.09|8148.3|8028.3|8148.06|8028.06|8
1654941740000|2022-06-11 10:02:20|8148.12|8028.12|8147.94|8027.94|8148.12|8028.12|8147.88|8027.88|8
1654941750000|2022-06-11 10:02:30|8148.01|8028.01|8149.06|8029.06|8149.06|8029.06|8147.91|8027.91|8
1654941760000|2022-06-11 10:02:40|8149.24|8029.24|8148.08|8028.08|8149.4|8029.4|8148.08|8028.08|10
1654941770000|2022-06-11 10:02:50|8148.11|8028.11|8147.34|8027.34|8148.11|8028.11|8147.28|8027.28|9
1654941780000|2022-06-11 10:03:00|8147.39|8027.39|8147.19|8027.19|8147.48|8027.48|8147.06|8027.06|8
1654941790000|2022-06-11 10:03:10|8147.35|8027.35|8147.97|8027.97|8147.97|8027.97|8147.29|8027.29|10
1654941800000|2022-06-11 10:03:20|8148.19|8028.19|8148.35|8028.35|8148.6|8028.6|8147.86|8027.86|9
1654941810000|2022-06-11 10:03:30|8148.25|8028.25|8148.13|8028.13|8148.25|8028.25|8147.87|8027.87|9
1654941820000|2022-06-11 10:03:40|8148.19|8028.19|8148.73|8028.73|8148.73|8028.73|8148.05|8028.05|10
1654941830000|2022-06-11 10:03:50|8148.83|8028.83|8149.47|8029.47|8149.47|8029.47|8148.83|8028.83|10
1654941840000|2022-06-11 10:04:00|8150.18|8030.18|8153.59|8033.59|8153.69|8033.69|8150.18|8030.18|10
1654941850000|2022-06-11 10:04:10|8154.74|8034.74|8160.85|8040.85|8160.85|8040.85|8154.74|8034.74|10
1654941860000|2022-06-11 10:04:20|8160.8|8040.8|8160.34|8040.34|8162.42|8042.42|8160.34|8040.34|10
1654941870000|2022-06-11 10:04:30|8160.22|8040.22|8158.9|8038.9|8160.22|8040.22|8158.86|8038.86|10
1654941880000|2022-06-11 10:04:40|8158.71|8038.71|8159.31|8039.31|8159.31|8039.31|8158.14|8038.14|10
1654941890000|2022-06-11 10:04:50|8159.02|8039.02|8159.2|8039.2|8159.43|8039.43|8159.02|8039.02|10
1654941900000|2022-06-11 10:05:00|8159.56|8039.56|8159.09|8039.09|8159.77|8039.77|8159.07|8039.07|8
1654941910000|2022-06-11 10:05:10|8158.99|8038.99|8159.1|8039.1|8159.21|8039.21|8158.99|8038.99|8
1654941920000|2022-06-11 10:05:20|8159.35|8039.35|8159.96|8039.96|8160.05|8040.05|8159.35|8039.35|10
1654941930000|2022-06-11 10:05:30|8159.7|8039.7|8160.61|8040.61|8160.61|8040.61|8159.7|8039.7|10
1654941940000|2022-06-11 10:05:40|8160.62|8040.62|8160.93|8040.93|8160.95|8040.95|8160.62|8040.62|7
1654941950000|2022-06-11 10:05:50|8160.97|8040.97|8161.23|8041.23|8161.26|8041.26|8160.92|8040.92|9
1654941960000|2022-06-11 10:06:00|8161.14|8041.14|8160.54|8040.54|8161.14|8041.14|8160.51|8040.51|9
1654941970000|2022-06-11 10:06:10|8160.51|8040.51|8159.99|8039.99|8160.51|8040.51|8159.92|8039.92|10
1654941980000|2022-06-11 10:06:20|8160.01|8040.01|8159.89|8039.89|8160.01|8040.01|8159.74|8039.74|8
1654941990000|2022-06-11 10:06:30|8160.02|8040.02|8160.41|8040.41|8160.49|8040.49|8160.02|8040.02|9
1654942000000|2022-06-11 10:06:40|8160.45|8040.45|8161.15|8041.15|8161.15|8041.15|8160.43|8040.43|8
1654942010000|2022-06-11 10:06:50|8161.11|8041.11|8165.07|8045.07|8165.07|8045.07|8161.06|8041.06|10
1654942020000|2022-06-11 10:07:00|8165.12|8045.12|8165.86|8045.86|8165.86|8045.86|8165.12|8045.12|10
1654942030000|2022-06-11 10:07:10|8165.87|8045.87|8166.13|8046.13|8166.13|8046.13|8165.77|8045.77|8
1654942040000|2022-06-11 10:07:20|8166.05|8046.05|8166.1|8046.1|8166.14|8046.14|8166|8046|9
1654942050000|2022-06-11 10:07:30|8166.07|8046.07|8166.89|8046.89|8166.89|8046.89|8166.07|8046.07|8
1654942060000|2022-06-11 10:07:40|8166.85|8046.85|8166.89|8046.89|8167.19|8047.19|8166.85|8046.85|7
1654942070000|2022-06-11 10:07:50|8166.78|8046.78|8167.33|8047.33|8167.33|8047.33|8166.78|8046.78|10
1654942080000|2022-06-11 10:08:00|8167.35|8047.35|8166.48|8046.48|8167.37|8047.37|8166.48|8046.48|10
1654942090000|2022-06-11 10:08:10|8166.34|8046.34|8165.25|8045.25|8166.34|8046.34|8165.25|8045.25|8
1654942100000|2022-06-11 10:08:20|8165.26|8045.26|8165.34|8045.34|8165.51|8045.51|8165.25|8045.25|8
1654942110000|2022-06-11 10:08:30|8165.46|8045.46|8165.18|8045.18|8165.9|8045.9|8165.18|8045.18|10
1654942120000|2022-06-11 10:08:40|8165.26|8045.26|8163.67|8043.67|8165.26|8045.26|8163.67|8043.67|10
1654942130000|2022-06-11 10:08:50|8163.53|8043.53|8165.25|8045.25|8165.25|8045.25|8163.53|8043.53|10
1654942140000|2022-06-11 10:09:00|8165.13|8045.13|8165.44|8045.44|8165.44|8045.44|8165.13|8045.13|9
1654942150000|2022-06-11 10:09:10|8165.45|8045.45|8165.75|8045.75|8165.75|8045.75|8165.37|8045.37|8
1654942160000|2022-06-11 10:09:20|8165.79|8045.79|8165.87|8045.87|8165.87|8045.87|8165.67|8045.67|9
1654942170000|2022-06-11 10:09:30|8165.46|8045.46|8164.58|8044.58|8165.46|8045.46|8164.58|8044.58|10
1654942180000|2022-06-11 10:09:40|8164.6|8044.6|8163.95|8043.95|8164.6|8044.6|8163.66|8043.66|10
1654942190000|2022-06-11 10:09:50|8163.83|8043.83|8163.56|8043.56|8163.84|8043.84|8163.5|8043.5|8
1654942200000|2022-06-11 10:10:00|8163.37|8043.37|8164.32|8044.32|8164.32|8044.32|8163.37|8043.37|10
1654942210000|2022-06-11 10:10:10|8164.22|8044.22|8163.86|8043.86|8164.22|8044.22|8163.48|8043.48|9
1654942220000|2022-06-11 10:10:20|8163.5|8043.5|8163.65|8043.65|8163.7|8043.7|8163.48|8043.48|10
1654942230000|2022-06-11 10:10:30|8163.62|8043.62|8163.41|8043.41|8163.66|8043.66|8163.41|8043.41|7
1654942240000|2022-06-11 10:10:40|8163.66|8043.66|8163.8|8043.8|8163.8|8043.8|8163.58|8043.58|9
1654942250000|2022-06-11 10:10:50|8163.83|8043.83|8165|8045|8165|8045|8163.83|8043.83|10
1654942260000|2022-06-11 10:11:00|8165.16|8045.16|8166.05|8046.05|8166.22|8046.22|8165.16|8045.16|10
1654942270000|2022-06-11 10:11:10|8166.01|8046.01|8166.27|8046.27|8166.67|8046.67|8166.01|8046.01|10
1654942280000|2022-06-11 10:11:20|8166.32|8046.32|8167.13|8047.13|8167.14|8047.14|8166.32|8046.32|9
1654942290000|2022-06-11 10:11:30|8167.37|8047.37|8167.27|8047.27|8167.38|8047.38|8167.1|8047.1|10
1654942300000|2022-06-11 10:11:40|8167.21|8047.21|8166.3|8046.3|8167.33|8047.33|8166.3|8046.3|9
1654942310000|2022-06-11 10:11:50|8166.23|8046.23|8165.75|8045.75|8166.34|8046.34|8165.71|8045.71|10
1654942320000|2022-06-11 10:12:00|8165.58|8045.58|8165.7|8045.7|8165.7|8045.7|8165.5|8045.5|8
1654942330000|2022-06-11 10:12:10|8165.75|8045.75|8165.75|8045.75|8165.77|8045.77|8165.71|8045.71|8
1654942340000|2022-06-11 10:12:20|8165.64|8045.64|8165.69|8045.69|8165.84|8045.84|8165.64|8045.64|8
1654942350000|2022-06-11 10:12:30|8165.61|8045.61|8165.11|8045.11|8165.8|8045.8|8165.11|8045.11|8
1654942360000|2022-06-11 10:12:40|8164.3|8044.3|8161.73|8041.73|8164.3|8044.3|8161.73|8041.73|10
1654942370000|2022-06-11 10:12:50|8161.55|8041.55|8159.57|8039.57|8161.64|8041.64|8159.46|8039.46|10
1654942380000|2022-06-11 10:13:00|8159.55|8039.55|8157.69|8037.69|8159.55|8039.55|8157.69|8037.69|9
1654942390000|2022-06-11 10:13:10|8157.78|8037.78|8156.65|8036.65|8158.15|8038.15|8156.65|8036.65|10
1654942400000|2022-06-11 10:13:20|8156.56|8036.56|8156.34|8036.34|8156.58|8036.58|8156.24|8036.24|8
1654942410000|2022-06-11 10:13:30|8156.31|8036.31|8156.19|8036.19|8156.31|8036.31|8156.08|8036.08|8
1654942420000|2022-06-11 10:13:40|8156.06|8036.06|8155.8|8035.8|8156.06|8036.06|8155.72|8035.72|10
1654942430000|2022-06-11 10:13:50|8155.78|8035.78|8155.44|8035.44|8155.8|8035.8|8155.44|8035.44|9
1654942440000|2022-06-11 10:14:00|8155.47|8035.47|8154.93|8034.93|8155.47|8035.47|8154.93|8034.93|10
1654942450000|2022-06-11 10:14:10|8154.83|8034.83|8151.49|8031.49|8154.83|8034.83|8151.49|8031.49|10
1654942460000|2022-06-11 10:14:20|8151.89|8031.89|8151.07|8031.07|8152.51|8032.51|8150.91|8030.91|10
1654942470000|2022-06-11 10:14:30|8151.04|8031.04|8151.5|8031.5|8151.5|8031.5|8150.95|8030.95|6
1654942480000|2022-06-11 10:14:40|8151.53|8031.53|8151.18|8031.18|8151.58|8031.58|8151.16|8031.16|9
1654942490000|2022-06-11 10:14:50|8151.1|8031.1|8151.75|8031.75|8151.75|8031.75|8151.04|8031.04|9
1654942500000|2022-06-11 10:15:00|8151.8|8031.8|8152.35|8032.35|8152.35|8032.35|8151.72|8031.72|9
1654942510000|2022-06-11 10:15:10|8152.45|8032.45|8153.2|8033.2|8153.2|8033.2|8152.39|8032.39|10
1654942520000|2022-06-11 10:15:20|8153.06|8033.06|8152.6|8032.6|8153.06|8033.06|8152.6|8032.6|8
1654942530000|2022-06-11 10:15:30|8152.25|8032.25|8152.41|8032.41|8152.63|8032.63|8152.19|8032.19|8
1654942540000|2022-06-11 10:15:40|8152.26|8032.26|8151.49|8031.49|8152.26|8032.26|8151.49|8031.49|10
1654942550000|2022-06-11 10:15:50|8151.59|8031.59|8151.57|8031.57|8151.67|8031.67|8151.46|8031.46|6
1654942560000|2022-06-11 10:16:00|8151.7|8031.7|8151.66|8031.66|8151.89|8031.89|8151.66|8031.66|9
1654942570000|2022-06-11 10:16:10|8151.7|8031.7|8151.27|8031.27|8152.2|8032.2|8151.27|8031.27|10
1654942580000|2022-06-11 10:16:20|8151.36|8031.36|8151.29|8031.29|8151.38|8031.38|8151.24|8031.24|9
1654942590000|2022-06-11 10:16:30|8151.23|8031.23|8151.15|8031.15|8151.28|8031.28|8151.06|8031.06|9
1654942600000|2022-06-11 10:16:40|8151.21|8031.21|8152.28|8032.28|8152.28|8032.28|8151.21|8031.21|9
1654942610000|2022-06-11 10:16:50|8152.27|8032.27|8152.51|8032.51|8152.59|8032.59|8152.27|8032.27|7
1654942620000|2022-06-11 10:17:00|8152.45|8032.45|8152.86|8032.86|8152.99|8032.99|8152.44|8032.44|9
1654942630000|2022-06-11 10:17:10|8152.92|8032.92|8153.71|8033.71|8153.71|8033.71|8152.87|8032.87|8
1654942640000|2022-06-11 10:17:20|8154.16|8034.16|8156.99|8036.99|8157.03|8037.03|8154.13|8034.13|10
1654942650000|2022-06-11 10:17:30|8156.98|8036.98|8157.69|8037.69|8157.78|8037.78|8156.98|8036.98|10
1654942660000|2022-06-11 10:17:40|8157.84|8037.84|8158.01|8038.01|8158.01|8038.01|8157.64|8037.64|10
1654942670000|2022-06-11 10:17:50|8158.08|8038.08|8158.13|8038.13|8158.15|8038.15|8158|8038|9
1654942680000|2022-06-11 10:18:00|8158.14|8038.14|8158.22|8038.22|8158.28|8038.28|8158.1|8038.1|9
1654942690000|2022-06-11 10:18:10|8158.18|8038.18|8158.25|8038.25|8158.25|8038.25|8158.14|8038.14|7
1654942700000|2022-06-11 10:18:20|8157.94|8037.94|8156.31|8036.31|8157.94|8037.94|8156.31|8036.31|10
1654942710000|2022-06-11 10:18:30|8156.2|8036.2|8156.4|8036.4|8156.66|8036.66|8155.89|8035.89|10
1654942720000|2022-06-11 10:18:40|8156.39|8036.39|8156.23|8036.23|8156.47|8036.47|8156.11|8036.11|9
1654942730000|2022-06-11 10:18:50|8156.24|8036.24|8155.91|8035.91|8156.3|8036.3|8155.91|8035.91|10
1654942740000|2022-06-11 10:19:00|8156.1|8036.1|8154.28|8034.28|8156.1|8036.1|8154.28|8034.28|8
1654942750000|2022-06-11 10:19:10|8154.06|8034.06|8153.37|8033.37|8154.13|8034.13|8153.31|8033.31|9
1654942760000|2022-06-11 10:19:20|8153.38|8033.38|8154.36|8034.36|8154.36|8034.36|8153.38|8033.38|9
1654942770000|2022-06-11 10:19:30|8154.31|8034.31|8154.53|8034.53|8154.73|8034.73|8154.31|8034.31|9
1654942780000|2022-06-11 10:19:40|8154.46|8034.46|8154.7|8034.7|8154.7|8034.7|8154.39|8034.39|9
1654942790000|2022-06-11 10:19:50|8154.74|8034.74|8154.8|8034.8|8154.89|8034.89|8154.7|8034.7|10
1654942800000|2022-06-11 10:20:00|8154.82|8034.82|8154.75|8034.75|8154.82|8034.82|8154.62|8034.62|8
1654942810000|2022-06-11 10:20:10|8155.14|8035.14|8155.6|8035.6|8155.6|8035.6|8155.14|8035.14|9
1654942820000|2022-06-11 10:20:20|8155.61|8035.61|8155.87|8035.87|8155.87|8035.87|8155.61|8035.61|9
1654942830000|2022-06-11 10:20:30|8154.92|8034.92|8155.22|8035.22|8155.25|8035.25|8154.92|8034.92|10
1654942840000|2022-06-11 10:20:40|8155.87|8035.87|8155.93|8035.93|8155.93|8035.93|8155.65|8035.65|9
1654942850000|2022-06-11 10:20:50|8155.9|8035.9|8155.79|8035.79|8155.91|8035.91|8155.75|8035.75|9
1654942860000|2022-06-11 10:21:00|8155.76|8035.76|8155.51|8035.51|8155.91|8035.91|8155.51|8035.51|9
1654942870000|2022-06-11 10:21:10|8155.5|8035.5|8155.26|8035.26|8155.5|8035.5|8155.23|8035.23|9
1654942880000|2022-06-11 10:21:20|8154.98|8034.98|8155.14|8035.14|8155.14|8035.14|8154.98|8034.98|7
1654942890000|2022-06-11 10:21:30|8155.1|8035.1|8155.19|8035.19|8155.23|8035.23|8155.02|8035.02|9
1654942900000|2022-06-11 10:21:40|8155.29|8035.29|8155.52|8035.52|8155.52|8035.52|8155.29|8035.29|7
1654942910000|2022-06-11 10:21:50|8155.56|8035.56|8155.54|8035.54|8155.64|8035.64|8155.42|8035.42|9
1654942920000|2022-06-11 10:22:00|8155.6|8035.6|8155.41|8035.41|8155.62|8035.62|8155.27|8035.27|8
1654942930000|2022-06-11 10:22:10|8155.35|8035.35|8155.53|8035.53|8155.54|8035.54|8155.32|8035.32|9
1654942940000|2022-06-11 10:22:20|8155.64|8035.64|8155.65|8035.65|8155.65|8035.65|8155.58|8035.58|7
1654942950000|2022-06-11 10:22:30|8155.7|8035.7|8155.79|8035.79|8155.79|8035.79|8155.68|8035.68|6
1654942960000|2022-06-11 10:22:40|8155.65|8035.65|8154.97|8034.97|8155.65|8035.65|8154.74|8034.74|8
1654942970000|2022-06-11 10:22:50|8155|8035|8155.31|8035.31|8155.31|8035.31|8154.93|8034.93|9
1654942980000|2022-06-11 10:23:00|8155.1|8035.1|8154.96|8034.96|8155.1|8035.1|8154.95|8034.95|7
1654942990000|2022-06-11 10:23:10|8154.97|8034.97|8155.07|8035.07|8155.17|8035.17|8154.91|8034.91|9
1654943000000|2022-06-11 10:23:20|8154.72|8034.72|8154.6|8034.6|8154.79|8034.79|8154.6|8034.6|7
1654943010000|2022-06-11 10:23:30|8154.53|8034.53|8149.38|8029.38|8154.53|8034.53|8149.38|8029.38|10
1654943020000|2022-06-11 10:23:40|8149.42|8029.42|8147.45|8027.45|8149.42|8029.42|8147.45|8027.45|10
1654943030000|2022-06-11 10:23:50|8147.38|8027.38|8145.36|8025.36|8147.47|8027.47|8145.36|8025.36|9
1654943040000|2022-06-11 10:24:00|8145.34|8025.34|8139.72|8019.72|8145.34|8025.34|8139.51|8019.51|10
1654943050000|2022-06-11 10:24:10|8139.54|8019.54|8139.84|8019.84|8140.51|8020.51|8139.54|8019.54|10
1654943060000|2022-06-11 10:24:20|8140|8020|8140.15|8020.15|8140.35|8020.35|8139.83|8019.83|10
1654943070000|2022-06-11 10:24:30|8140.38|8020.38|8140.92|8020.92|8140.92|8020.92|8140.38|8020.38|6
1654943080000|2022-06-11 10:24:40|8140.66|8020.66|8141.69|8021.69|8141.69|8021.69|8140.66|8020.66|10
1654943090000|2022-06-11 10:24:50|8141.43|8021.43|8141.12|8021.12|8141.71|8021.71|8141.12|8021.12|10
1654943100000|2022-06-11 10:25:00|8141.14|8021.14|8140.91|8020.91|8141.2|8021.2|8140.85|8020.85|9
1654943110000|2022-06-11 10:25:10|8141.08|8021.08|8141.07|8021.07|8141.23|8021.23|8141.06|8021.06|9
1654943120000|2022-06-11 10:25:20|8141.03|8021.03|8140.74|8020.74|8141.06|8021.06|8140.71|8020.71|10
1654943130000|2022-06-11 10:25:30|8140.81|8020.81|8140.88|8020.88|8140.88|8020.88|8140.55|8020.55|10
1654943140000|2022-06-11 10:25:40|8140.93|8020.93|8140.3|8020.3|8140.93|8020.93|8140.3|8020.3|10
1654943150000|2022-06-11 10:25:50|8140.55|8020.55|8140.51|8020.51|8140.58|8020.58|8140.51|8020.51|6
1654943160000|2022-06-11 10:26:00|8140.52|8020.52|8141.54|8021.54|8141.54|8021.54|8140.5|8020.5|9
1654943170000|2022-06-11 10:26:10|8141.6|8021.6|8141.76|8021.76|8141.84|8021.84|8141.6|8021.6|7
1654943180000|2022-06-11 10:26:20|8141.74|8021.74|8142.44|8022.44|8142.44|8022.44|8141.64|8021.64|10
1654943190000|2022-06-11 10:26:30|8142.65|8022.65|8142.38|8022.38|8142.65|8022.65|8142.26|8022.26|10
1654943200000|2022-06-11 10:26:40|8142.42|8022.42|8143.12|8023.12|8143.23|8023.23|8142.35|8022.35|9
1654943210000|2022-06-11 10:26:50|8143.17|8023.17|8142.86|8022.86|8143.31|8023.31|8142.86|8022.86|9
1654943220000|2022-06-11 10:27:00|8142.91|8022.91|8143.04|8023.04|8143.04|8023.04|8142.8|8022.8|7
1654943230000|2022-06-11 10:27:10|8142.98|8022.98|8142.76|8022.76|8142.98|8022.98|8142.76|8022.76|6
1654943240000|2022-06-11 10:27:20|8142.69|8022.69|8142.7|8022.7|8142.7|8022.7|8142.54|8022.54|6
1654943250000|2022-06-11 10:27:30|8142.6|8022.6|8142.7|8022.7|8142.7|8022.7|8142.55|8022.55|9
1654943260000|2022-06-11 10:27:40|8142.71|8022.71|8142.79|8022.79|8142.9|8022.9|8142.69|8022.69|10
1654943270000|2022-06-11 10:27:50|8142.81|8022.81|8142.68|8022.68|8142.96|8022.96|8142.67|8022.67|9
1654943280000|2022-06-11 10:28:00|8142.58|8022.58|8142.51|8022.51|8142.58|8022.58|8142.51|8022.51|8
1654943290000|2022-06-11 10:28:10|8142.6|8022.6|8142.56|8022.56|8142.69|8022.69|8142.53|8022.53|9
1654943300000|2022-06-11 10:28:20|8142.66|8022.66|8141.96|8021.96|8142.66|8022.66|8141.96|8021.96|8
1654943310000|2022-06-11 10:28:30|8141.82|8021.82|8141.66|8021.66|8141.83|8021.83|8141.66|8021.66|6
1654943320000|2022-06-11 10:28:40|8141.47|8021.47|8140.41|8020.41|8141.47|8021.47|8140.41|8020.41|10
1654943330000|2022-06-11 10:28:50|8140.39|8020.39|8140.26|8020.26|8140.41|8020.41|8140.2|8020.2|9
1654943340000|2022-06-11 10:29:00|8140.35|8020.35|8140.93|8020.93|8141.05|8021.05|8140.35|8020.35|9
1654943350000|2022-06-11 10:29:10|8140.9|8020.9|8141.07|8021.07|8141.07|8021.07|8140.75|8020.75|8
1654943360000|2022-06-11 10:29:20|8141.1|8021.1|8140.99|8020.99|8141.13|8021.13|8140.65|8020.65|10
1654943370000|2022-06-11 10:29:30|8141.1|8021.1|8140.87|8020.87|8141.1|8021.1|8140.69|8020.69|9
1654943380000|2022-06-11 10:29:40|8141.62|8021.62|8141.79|8021.79|8141.81|8021.81|8141.61|8021.61|8
1654943390000|2022-06-11 10:29:50|8141.57|8021.57|8141.08|8021.08|8141.57|8021.57|8141.05|8021.05|8
1654943400000|2022-06-11 10:30:00|8140.95|8020.95|8140.21|8020.21|8140.96|8020.96|8140.21|8020.21|8
1654943410000|2022-06-11 10:30:10|8140.16|8020.16|8139.27|8019.27|8140.16|8020.16|8139.27|8019.27|10
1654943420000|2022-06-11 10:30:20|8139.12|8019.12|8137.88|8017.88|8139.12|8019.12|8137.81|8017.81|10
1654943430000|2022-06-11 10:30:30|8137.87|8017.87|8137.45|8017.45|8137.87|8017.87|8136.98|8016.98|9
1654943440000|2022-06-11 10:30:40|8137.34|8017.34|8137.39|8017.39|8137.46|8017.46|8137.22|8017.22|10
1654943450000|2022-06-11 10:30:50|8137.22|8017.22|8136.81|8016.81|8137.53|8017.53|8136.81|8016.81|10
1654943460000|2022-06-11 10:31:00|8136.68|8016.68|8133.81|8013.81|8136.68|8016.68|8133.81|8013.81|10
1654943470000|2022-06-11 10:31:10|8133.69|8013.69|8127.85|8007.85|8133.69|8013.69|8127.85|8007.85|10
1654943480000|2022-06-11 10:31:20|8127.61|8007.61|8127.09|8007.09|8128.34|8008.34|8127.09|8007.09|10
1654943490000|2022-06-11 10:31:30|8126.33|8006.33|8126.68|8006.68|8127.14|8007.14|8125.67|8005.67|10
1654943500000|2022-06-11 10:31:40|8126.36|8006.36|8126.91|8006.91|8126.91|8006.91|8126.36|8006.36|9
1654943510000|2022-06-11 10:31:50|8126.93|8006.93|8125.67|8005.67|8126.93|8006.93|8125.67|8005.67|10
1654943520000|2022-06-11 10:32:00|8125.6|8005.6|8121.88|8001.88|8125.6|8005.6|8121.88|8001.88|10
1654943530000|2022-06-11 10:32:10|8120.91|8000.91|8118.5|7998.5|8120.91|8000.91|8118.5|7998.5|10
1654943540000|2022-06-11 10:32:20|8118.48|7998.48|8116|7996|8118.48|7998.48|8116|7996|10
1654943550000|2022-06-11 10:32:30|8114.77|7994.77|8109.57|7989.57|8114.77|7994.77|8109.57|7989.57|10
1654943560000|2022-06-11 10:32:40|8109.41|7989.41|8108.21|7988.21|8109.64|7989.64|8108.21|7988.21|10
1654943570000|2022-06-11 10:32:50|8108|7988|8108.42|7988.42|8108.85|7988.85|8107.96|7987.96|10
1654943580000|2022-06-11 10:33:00|8108.73|7988.73|8110.37|7990.37|8110.37|7990.37|8108.59|7988.59|9
1654943590000|2022-06-11 10:33:10|8110.23|7990.23|8108.95|7988.95|8110.23|7990.23|8108.95|7988.95|10
1654943600000|2022-06-11 10:33:20|8108.93|7988.93|8108.87|7988.87|8108.96|7988.96|8108.52|7988.52|9
1654943610000|2022-06-11 10:33:30|8109.08|7989.08|8110.12|7990.12|8110.14|7990.14|8109.04|7989.04|10
1654943620000|2022-06-11 10:33:40|8110.13|7990.13|8111.39|7991.39|8111.51|7991.51|8110.09|7990.09|10
1654943630000|2022-06-11 10:33:50|8112.36|7992.36|8114.02|7994.02|8114.08|7994.08|8112.32|7992.32|10
1654943640000|2022-06-11 10:34:00|8114.31|7994.31|8114.36|7994.36|8114.5|7994.5|8113.84|7993.84|10
1654943650000|2022-06-11 10:34:10|8114.45|7994.45|8116.04|7996.04|8116.04|7996.04|8114.45|7994.45|9
1654943660000|2022-06-11 10:34:20|8115.98|7995.98|8117.52|7997.52|8117.52|7997.52|8115.98|7995.98|9
1654943670000|2022-06-11 10:34:30|8117.99|7997.99|8119.29|7999.29|8119.29|7999.29|8117.99|7997.99|8
1654943680000|2022-06-11 10:34:40|8119.27|7999.27|8117.91|7997.91|8119.44|7999.44|8117.91|7997.91|10
1654943690000|2022-06-11 10:34:50|8118.04|7998.04|8118.86|7998.86|8118.86|7998.86|8117.9|7997.9|10
1654943700000|2022-06-11 10:35:00|8118.82|7998.82|8119.11|7999.11|8119.49|7999.49|8118.63|7998.63|9
1654943710000|2022-06-11 10:35:10|8119.24|7999.24|8118.86|7998.86|8119.44|7999.44|8118.86|7998.86|10
1654943720000|2022-06-11 10:35:20|8118.83|7998.83|8118|7998|8118.92|7998.92|8118|7998|9
1654943730000|2022-06-11 10:35:30|8118.02|7998.02|8117.81|7997.81|8118.11|7998.11|8117.81|7997.81|10
1654943740000|2022-06-11 10:35:40|8117.71|7997.71|8117.86|7997.86|8117.92|7997.92|8117.7|7997.7|8
1654943750000|2022-06-11 10:35:50|8117.96|7997.96|8118.49|7998.49|8118.49|7998.49|8117.87|7997.87|10
1654943760000|2022-06-11 10:36:00|8118.51|7998.51|8118.34|7998.34|8118.68|7998.68|8118.23|7998.23|8
1654943770000|2022-06-11 10:36:10|8118.19|7998.19|8118.23|7998.23|8118.45|7998.45|8118.08|7998.08|9
1654943780000|2022-06-11 10:36:20|8118.32|7998.32|8115.59|7995.59|8118.32|7998.32|8115.59|7995.59|10
1654943790000|2022-06-11 10:36:30|8115.55|7995.55|8115.76|7995.76|8115.95|7995.95|8115.55|7995.55|10
1654943800000|2022-06-11 10:36:40|8115.85|7995.85|8115.91|7995.91|8116.01|7996.01|8115.64|7995.64|10
1654943810000|2022-06-11 10:36:50|8115.92|7995.92|8115.64|7995.64|8116.07|7996.07|8115.64|7995.64|10
1654943820000|2022-06-11 10:37:00|8115.59|7995.59|8115.77|7995.77|8115.77|7995.77|8115.55|7995.55|10
1654943830000|2022-06-11 10:37:10|8115.87|7995.87|8115.73|7995.73|8116.11|7996.11|8115.72|7995.72|10
1654943840000|2022-06-11 10:37:20|8115.89|7995.89|8116.63|7996.63|8116.79|7996.79|8115.85|7995.85|7
1654943850000|2022-06-11 10:37:30|8116.76|7996.76|8117.73|7997.73|8117.73|7997.73|8116.73|7996.73|10
1654943860000|2022-06-11 10:37:40|8117.75|7997.75|8116.66|7996.66|8117.76|7997.76|8116.63|7996.63|9
1654943870000|2022-06-11 10:37:50|8116.72|7996.72|8116.02|7996.02|8116.72|7996.72|8116.02|7996.02|10
1654943880000|2022-06-11 10:38:00|8115.87|7995.87|8117.87|7997.87|8117.87|7997.87|8115.69|7995.69|10
1654943890000|2022-06-11 10:38:10|8117.83|7997.83|8116.88|7996.88|8118.06|7998.06|8116.77|7996.77|10
1654943900000|2022-06-11 10:38:20|8116.81|7996.81|8116.64|7996.64|8116.91|7996.91|8116.57|7996.57|9
1654943910000|2022-06-11 10:38:30|8116.6|7996.6|8116.42|7996.42|8116.94|7996.94|8116.42|7996.42|10
1654943920000|2022-06-11 10:38:40|8116.28|7996.28|8115.96|7995.96|8116.28|7996.28|8115.93|7995.93|10
1654943930000|2022-06-11 10:38:50|8115.95|7995.95|8116.08|7996.08|8116.09|7996.09|8115.84|7995.84|7
1654943940000|2022-06-11 10:39:00|8116.04|7996.04|8116.04|7996.04|8116.28|7996.28|8116.02|7996.02|9
1654943950000|2022-06-11 10:39:10|8116.01|7996.01|8115.28|7995.28|8116.04|7996.04|8115.28|7995.28|9
1654943960000|2022-06-11 10:39:20|8115.22|7995.22|8115.17|7995.17|8115.27|7995.27|8115.14|7995.14|8
1654943970000|2022-06-11 10:39:30|8115|7995|8114.81|7994.81|8115|7995|8114.73|7994.73|8
1654943980000|2022-06-11 10:39:40|8114.69|7994.69|8114.6|7994.6|8114.98|7994.98|8114.6|7994.6|8
1654943990000|2022-06-11 10:39:50|8114.26|7994.26|8107.48|7987.48|8114.26|7994.26|8107.48|7987.48|10
1654944000000|2022-06-11 10:40:00|8107.42|7987.42|8107.7|7987.7|8107.7|7987.7|8106.37|7986.37|10
1654944010000|2022-06-11 10:40:10|8108.18|7988.18|8110.37|7990.37|8110.37|7990.37|8108.18|7988.18|10
1654944020000|2022-06-11 10:40:20|8110.32|7990.32|8111.07|7991.07|8111.1|7991.1|8110.32|7990.32|10
1654944030000|2022-06-11 10:40:30|8111.08|7991.08|8110.99|7990.99|8111.51|7991.51|8110.99|7990.99|10
1654944040000|2022-06-11 10:40:40|8110.78|7990.78|8110.34|7990.34|8110.78|7990.78|8110.34|7990.34|10
1654944050000|2022-06-11 10:40:50|8110.31|7990.31|8110.89|7990.89|8110.89|7990.89|8109.88|7989.88|10
1654944060000|2022-06-11 10:41:00|8111.07|7991.07|8111.07|7991.07|8111.37|7991.37|8111.07|7991.07|10
1654944070000|2022-06-11 10:41:10|8111.22|7991.22|8111.25|7991.25|8111.25|7991.25|8111.19|7991.19|7
1654944080000|2022-06-11 10:41:20|8111.76|7991.76|8112.3|7992.3|8113.36|7993.36|8111.76|7991.76|10
1654944090000|2022-06-11 10:41:30|8111.67|7991.67|8109.57|7989.57|8111.67|7991.67|8109.57|7989.57|10
1654944100000|2022-06-11 10:41:40|8109.37|7989.37|8108.92|7988.92|8109.43|7989.43|8108.92|7988.92|9
1654944110000|2022-06-11 10:41:50|8108.98|7988.98|8107.64|7987.64|8108.98|7988.98|8107.64|7987.64|9
1654944120000|2022-06-11 10:42:00|8107.03|7987.03|8105.01|7985.01|8107.03|7987.03|8104.9|7984.9|10
1654944130000|2022-06-11 10:42:10|8104.84|7984.84|8105|7985|8105.06|7985.06|8104.84|7984.84|10
1654944140000|2022-06-11 10:42:20|8105.1|7985.1|8102.4|7982.4|8105.1|7985.1|8102.4|7982.4|8
1654944150000|2022-06-11 10:42:30|8102.2|7982.2|8101.85|7981.85|8102.2|7982.2|8101.71|7981.71|10
1654944160000|2022-06-11 10:42:40|8101.95|7981.95|8100.48|7980.48|8102.07|7982.07|8100.48|7980.48|10
1654944170000|2022-06-11 10:42:50|8100.39|7980.39|8097.73|7977.73|8100.41|7980.41|8097.73|7977.73|10
1654944180000|2022-06-11 10:43:00|8097.82|7977.82|8098.06|7978.06|8098.06|7978.06|8097.75|7977.75|10
1654944190000|2022-06-11 10:43:10|8098.07|7978.07|8098.3|7978.3|8098.54|7978.54|8098.07|7978.07|9
1654944200000|2022-06-11 10:43:20|8098.06|7978.06|8097.73|7977.73|8098.17|7978.17|8097.73|7977.73|10
1654944210000|2022-06-11 10:43:30|8097.33|7977.33|8096.27|7976.27|8097.33|7977.33|8096.08|7976.08|10
1654944220000|2022-06-11 10:43:40|8096.4|7976.4|8096.75|7976.75|8096.79|7976.79|8096.05|7976.05|10
1654944230000|2022-06-11 10:43:50|8096.82|7976.82|8094.86|7974.86|8096.82|7976.82|8094.86|7974.86|10
1654944240000|2022-06-11 10:44:00|8094.65|7974.65|8094.19|7974.19|8094.66|7974.66|8093.32|7973.32|10
1654944250000|2022-06-11 10:44:10|8093.8|7973.8|8092.28|7972.28|8093.8|7973.8|8092.22|7972.22|9
1654944260000|2022-06-11 10:44:20|8092.73|7972.73|8090.73|7970.73|8092.73|7972.73|8090.67|7970.67|10
1654944270000|2022-06-11 10:44:30|8090.3|7970.3|8089.35|7969.35|8090.3|7970.3|8089.35|7969.35|10
1654944280000|2022-06-11 10:44:40|8090.4|7970.4|8091.8|7971.8|8091.8|7971.8|8090.4|7970.4|10
1654944290000|2022-06-11 10:44:50|8092.09|7972.09|8092.89|7972.89|8092.89|7972.89|8092.08|7972.08|8
1654944300000|2022-06-11 10:45:00|8092.88|7972.88|8091.62|7971.62|8092.88|7972.88|8091.55|7971.55|10
1654944310000|2022-06-11 10:45:10|8091.53|7971.53|8091.12|7971.12|8091.58|7971.58|8090.71|7970.71|10
1654944320000|2022-06-11 10:45:20|8091.15|7971.15|8090.85|7970.85|8091.15|7971.15|8090.62|7970.62|10
1654944330000|2022-06-11 10:45:30|8090.91|7970.91|8089.87|7969.87|8090.91|7970.91|8089.87|7969.87|9
1654944340000|2022-06-11 10:45:40|8089.83|7969.83|8088.32|7968.32|8089.83|7969.83|8088.32|7968.32|9
1654944350000|2022-06-11 10:45:50|8087.75|7967.75|8083.61|7963.61|8087.75|7967.75|8083.49|7963.49|10
1654944360000|2022-06-11 10:46:00|8082.69|7962.69|8076.73|7956.73|8082.69|7962.69|8076.73|7956.73|10
1654944370000|2022-06-11 10:46:10|8075.95|7955.95|8073.94|7953.94|8075.97|7955.97|8073.94|7953.94|10
1654944380000|2022-06-11 10:46:20|8074.09|7954.09|8072.07|7952.07|8074.09|7954.09|8072.07|7952.07|10
1654944390000|2022-06-11 10:46:30|8071.99|7951.99|8070.14|7950.14|8072.32|7952.32|8070.14|7950.14|10
1654944400000|2022-06-11 10:46:40|8070.52|7950.52|8073.84|7953.84|8073.84|7953.84|8070.52|7950.52|10
1654944410000|2022-06-11 10:46:50|8074.23|7954.23|8076.84|7956.84|8076.84|7956.84|8074.23|7954.23|10
1654944420000|2022-06-11 10:47:00|8076.78|7956.78|8077.93|7957.93|8077.93|7957.93|8076.78|7956.78|10
1654944430000|2022-06-11 10:47:10|8078.35|7958.35|8080.33|7960.33|8080.33|7960.33|8078.35|7958.35|10
1654944440000|2022-06-11 10:47:20|8080.59|7960.59|8082.04|7962.04|8082.04|7962.04|8080.24|7960.24|10
1654944450000|2022-06-11 10:47:30|8082.42|7962.42|8086.52|7966.52|8086.52|7966.52|8082.42|7962.42|10
1654944460000|2022-06-11 10:47:40|8087.05|7967.05|8092.83|7972.83|8092.83|7972.83|8087.05|7967.05|10
1654944470000|2022-06-11 10:47:50|8093.16|7973.16|8096.15|7976.15|8096.15|7976.15|8093.08|7973.08|10
1654944480000|2022-06-11 10:48:00|8095.89|7975.89|8101.9|7981.9|8101.9|7981.9|8095.89|7975.89|10
1654944490000|2022-06-11 10:48:10|8102.12|7982.12|8102.77|7982.77|8102.77|7982.77|8101.8|7981.8|9
1654944500000|2022-06-11 10:48:20|8102.29|7982.29|8101.71|7981.71|8102.7|7982.7|8101.71|7981.71|9
1654944510000|2022-06-11 10:48:30|8101.59|7981.59|8100.63|7980.63|8101.81|7981.81|8100.53|7980.53|10
1654944520000|2022-06-11 10:48:40|8101.09|7981.09|8100.07|7980.07|8101.09|7981.09|8099.52|7979.52|10
1654944530000|2022-06-11 10:48:50|8100.05|7980.05|8099.95|7979.95|8100.5|7980.5|8099.84|7979.84|10
1654944540000|2022-06-11 10:49:00|8100.16|7980.16|8098.42|7978.42|8100.16|7980.16|8097.92|7977.92|10
1654944550000|2022-06-11 10:49:10|8098.26|7978.26|8098.17|7978.17|8098.3|7978.3|8097.96|7977.96|10
1654944560000|2022-06-11 10:49:20|8098.57|7978.57|8097.02|7977.02|8098.8|7978.8|8096.6|7976.6|9
1654944570000|2022-06-11 10:49:30|8096.75|7976.75|8093.96|7973.96|8096.75|7976.75|8093.94|7973.94|10
1654944580000|2022-06-11 10:49:40|8093.49|7973.49|8091.01|7971.01|8093.57|7973.57|8091.01|7971.01|10
1654944590000|2022-06-11 10:49:50|8090.78|7970.78|8090.51|7970.51|8090.78|7970.78|8090|7970|10
1654944600000|2022-06-11 10:50:00|8089.88|7969.88|8089.26|7969.26|8089.88|7969.88|8088.94|7968.94|9
1654944610000|2022-06-11 10:50:10|8089.21|7969.21|8088.14|7968.14|8089.21|7969.21|8087.83|7967.83|9
1654944620000|2022-06-11 10:50:20|8087.95|7967.95|8088.15|7968.15|8088.15|7968.15|8087.74|7967.74|9
1654944630000|2022-06-11 10:50:30|8088.25|7968.25|8088.49|7968.49|8088.49|7968.49|8088.16|7968.16|6
1654944640000|2022-06-11 10:50:40|8088.48|7968.48|8089.16|7969.16|8089.16|7969.16|8088.48|7968.48|10
1654944650000|2022-06-11 10:50:50|8089.26|7969.26|8089.66|7969.66|8089.67|7969.67|8089.25|7969.25|9
1654944660000|2022-06-11 10:51:00|8089.65|7969.65|8089.07|7969.07|8089.83|7969.83|8089.07|7969.07|10
1654944670000|2022-06-11 10:51:10|8088.82|7968.82|8088.2|7968.2|8088.82|7968.82|8088.2|7968.2|10
1654944680000|2022-06-11 10:51:20|8088.05|7968.05|8087.92|7967.92|8088.51|7968.51|8087.86|7967.86|10
1654944690000|2022-06-11 10:51:30|8087.95|7967.95|8089.03|7969.03|8089.09|7969.09|8087.85|7967.85|9
1654944700000|2022-06-11 10:51:40|8089.16|7969.16|8089.98|7969.98|8089.98|7969.98|8089.16|7969.16|10
1654944710000|2022-06-11 10:51:50|8090.16|7970.16|8090.52|7970.52|8090.52|7970.52|8089.98|7969.98|9
1654944720000|2022-06-11 10:52:00|8090.57|7970.57|8090.99|7970.99|8091|7971|8090.57|7970.57|10
1654944730000|2022-06-11 10:52:10|8091.04|7971.04|8091.41|7971.41|8091.43|7971.43|8091|7971|8
1654944740000|2022-06-11 10:52:20|8091.45|7971.45|8091.36|7971.36|8091.47|7971.47|8091.23|7971.23|8
1654944750000|2022-06-11 10:52:30|8091.28|7971.28|8091.53|7971.53|8091.6|7971.6|8091.18|7971.18|9
1654944760000|2022-06-11 10:52:40|8091.56|7971.56|8093.52|7973.52|8093.52|7973.52|8091.56|7971.56|7
1654944770000|2022-06-11 10:52:50|8093.51|7973.51|8094.31|7974.31|8094.31|7974.31|8093.51|7973.51|9
1654944780000|2022-06-11 10:53:00|8094.25|7974.25|8094.54|7974.54|8094.71|7974.71|8094.25|7974.25|9
1654944790000|2022-06-11 10:53:10|8094.52|7974.52|8093.15|7973.15|8094.52|7974.52|8093.08|7973.08|10
1654944800000|2022-06-11 10:53:20|8093.1|7973.1|8092.53|7972.53|8093.15|7973.15|8092.32|7972.32|8
1654944810000|2022-06-11 10:53:30|8092.52|7972.52|8091.75|7971.75|8092.52|7972.52|8091.3|7971.3|10
1654944820000|2022-06-11 10:53:40|8091.66|7971.66|8091.16|7971.16|8091.66|7971.66|8091.16|7971.16|9
1654944830000|2022-06-11 10:53:50|8091.05|7971.05|8089.19|7969.19|8091.05|7971.05|8089.19|7969.19|10
1654944840000|2022-06-11 10:54:00|8088.39|7968.39|8085.44|7965.44|8088.39|7968.39|8085.44|7965.44|10
1654944850000|2022-06-11 10:54:10|8085.37|7965.37|8083.47|7963.47|8085.37|7965.37|8083.47|7963.47|10
1654944860000|2022-06-11 10:54:20|8082.73|7962.73|8079.8|7959.8|8082.73|7962.73|8079.7|7959.7|10
1654944870000|2022-06-11 10:54:30|8078.62|7958.62|8077.88|7957.88|8078.88|7958.88|8077.88|7957.88|10
1654944880000|2022-06-11 10:54:40|8077.56|7957.56|8074.7|7954.7|8077.56|7957.56|8074.7|7954.7|10
1654944890000|2022-06-11 10:54:50|8074.08|7954.08|8072.69|7952.69|8074.08|7954.08|8072.42|7952.42|10
1654944900000|2022-06-11 10:55:00|8072.7|7952.7|8072.93|7952.93|8073.69|7953.69|8072.53|7952.53|10
1654944910000|2022-06-11 10:55:10|8072.65|7952.65|8072.16|7952.16|8073.1|7953.1|8072.16|7952.16|10
1654944920000|2022-06-11 10:55:20|8072.99|7952.99|8073.92|7953.92|8073.92|7953.92|8072.66|7952.66|10
1654944930000|2022-06-11 10:55:30|8073.45|7953.45|8073.81|7953.81|8073.91|7953.91|8073.19|7953.19|9
1654944940000|2022-06-11 10:55:40|8073.46|7953.46|8074.6|7954.6|8074.79|7954.79|8073.46|7953.46|10
1654944950000|2022-06-11 10:55:50|8074.82|7954.82|8074.26|7954.26|8075.03|7955.03|8074.09|7954.09|10
1654944960000|2022-06-11 10:56:00|8074.32|7954.32|8073.61|7953.61|8074.32|7954.32|8073.51|7953.51|9
1654944970000|2022-06-11 10:56:10|8073.57|7953.57|8072.67|7952.67|8073.63|7953.63|8072.67|7952.67|10
1654944980000|2022-06-11 10:56:20|8072.72|7952.72|8073.01|7953.01|8073.09|7953.09|8072.72|7952.72|10
1654944990000|2022-06-11 10:56:30|8073.04|7953.04|8071.2|7951.2|8073.04|7953.04|8071.2|7951.2|9
1654945000000|2022-06-11 10:56:40|8070.6|7950.6|8069.07|7949.07|8070.6|7950.6|8069.03|7949.03|10
1654945010000|2022-06-11 10:56:50|8068.99|7948.99|8070.54|7950.54|8070.54|7950.54|8068.86|7948.86|10
1654945020000|2022-06-11 10:57:00|8071.07|7951.07|8071.69|7951.69|8071.69|7951.69|8070.93|7950.93|10
1654945030000|2022-06-11 10:57:10|8071.97|7951.97|8072.5|7952.5|8072.66|7952.66|8071.97|7951.97|8
1654945040000|2022-06-11 10:57:20|8072.31|7952.31|8072.46|7952.46|8072.55|7952.55|8072.24|7952.24|10
1654945050000|2022-06-11 10:57:30|8072.56|7952.56|8071.25|7951.25|8072.79|7952.79|8071.25|7951.25|10
1654945060000|2022-06-11 10:57:40|8071.05|7951.05|8071.22|7951.22|8071.43|7951.43|8071.01|7951.01|8
1654945070000|2022-06-11 10:57:50|8070.92|7950.92|8070.62|7950.62|8071.02|7951.02|8070.62|7950.62|10
1654945080000|2022-06-11 10:58:00|8070.67|7950.67|8071.62|7951.62|8071.62|7951.62|8070.54|7950.54|10
1654945090000|2022-06-11 10:58:10|8071.86|7951.86|8072.57|7952.57|8072.57|7952.57|8071.74|7951.74|10
1654945100000|2022-06-11 10:58:20|8072.68|7952.68|8073.84|7953.84|8073.84|7953.84|8072.68|7952.68|10
1654945110000|2022-06-11 10:58:30|8073.86|7953.86|8073.51|7953.51|8073.86|7953.86|8073.42|7953.42|10
1654945120000|2022-06-11 10:58:40|8073.7|7953.7|8075.25|7955.25|8075.25|7955.25|8073.7|7953.7|10
1654945130000|2022-06-11 10:58:50|8075.32|7955.32|8077.28|7957.28|8077.28|7957.28|8075.32|7955.32|10
1654945140000|2022-06-11 10:59:00|8077.56|7957.56|8079.28|7959.28|8079.28|7959.28|8077.56|7957.56|10
1654945150000|2022-06-11 10:59:10|8079.23|7959.23|8080.08|7960.08|8080.15|7960.15|8079.18|7959.18|10
1654945160000|2022-06-11 10:59:20|8079.97|7959.97|8079.34|7959.34|8079.97|7959.97|8079.24|7959.24|9
1654945170000|2022-06-11 10:59:30|8079.87|7959.87|8080.68|7960.68|8080.92|7960.92|8079.86|7959.86|9
1654945180000|2022-06-11 10:59:40|8081.77|7961.77|8084.18|7964.18|8084.3|7964.3|8081.74|7961.74|10
1654945190000|2022-06-11 10:59:50|8084.44|7964.44|8084.88|7964.88|8084.88|7964.88|8084.44|7964.44|9
1654945200000|2022-06-11 11:00:00|8084.74|7964.74|8083.13|7963.13|8084.74|7964.74|8083.03|7963.03|7
1654945210000|2022-06-11 11:00:10|8082.86|7962.86|8081.62|7961.62|8082.93|7962.93|8081.53|7961.53|10
1654945220000|2022-06-11 11:00:20|8081.48|7961.48|8078.7|7958.7|8081.48|7961.48|8078.7|7958.7|10
1654945230000|2022-06-11 11:00:30|8078.46|7958.46|8075.6|7955.6|8078.46|7958.46|8075.6|7955.6|10
1654945240000|2022-06-11 11:00:40|8075.5|7955.5|8075.62|7955.62|8075.62|7955.62|8074.69|7954.69|9
1654945250000|2022-06-11 11:00:50|8075.32|7955.32|8075.08|7955.08|8075.39|7955.39|8075.08|7955.08|10
1654945260000|2022-06-11 11:01:00|8075.19|7955.19|8072.85|7952.85|8075.19|7955.19|8072.72|7952.72|10
1654945270000|2022-06-11 11:01:10|8072.96|7952.96|8073.14|7953.14|8073.22|7953.22|8072.96|7952.96|9
1654945280000|2022-06-11 11:01:20|8073.26|7953.26|8072.6|7952.6|8073.26|7953.26|8072.6|7952.6|9
1654945290000|2022-06-11 11:01:30|8072.4|7952.4|8071.63|7951.63|8072.42|7952.42|8071.63|7951.63|9
1654945300000|2022-06-11 11:01:40|8071.54|7951.54|8070.2|7950.2|8071.54|7951.54|8070.2|7950.2|9
1654945310000|2022-06-11 11:01:50|8069.62|7949.62|8065.25|7945.25|8069.62|7949.62|8065.25|7945.25|10
1654945320000|2022-06-11 11:02:00|8064.15|7944.15|8058.79|7938.79|8064.15|7944.15|8058.79|7938.79|10
1654945330000|2022-06-11 11:02:10|8057.81|7937.81|8049.09|7929.09|8057.81|7937.81|8049.09|7929.09|10
1654945340000|2022-06-11 11:02:20|8048.02|7928.02|8045.75|7925.75|8048.02|7928.02|8045.75|7925.75|10
1654945350000|2022-06-11 11:02:30|8045.63|7925.63|8040.05|7920.05|8045.63|7925.63|8039.81|7919.81|10
1654945360000|2022-06-11 11:02:40|8040.18|7920.18|8045.59|7925.59|8046.13|7926.13|8040.18|7920.18|9
1654945370000|2022-06-11 11:02:50|8046.78|7926.78|8044.72|7924.72|8049.11|7929.11|8044.72|7924.72|10
1654945380000|2022-06-11 11:03:00|8043.42|7923.42|8043.11|7923.11|8043.42|7923.42|8042.5|7922.5|10
1654945390000|2022-06-11 11:03:10|8043.42|7923.42|8051.65|7931.65|8051.65|7931.65|8043.42|7923.42|10
1654945400000|2022-06-11 11:03:20|8052.38|7932.38|8057.89|7937.89|8057.89|7937.89|8052.38|7932.38|10
1654945410000|2022-06-11 11:03:30|8057.74|7937.74|8062.27|7942.27|8062.27|7942.27|8057.74|7937.74|10
1654945420000|2022-06-11 11:03:40|8062.54|7942.54|8061.74|7941.74|8063.28|7943.28|8061.74|7941.74|10
1654945430000|2022-06-11 11:03:50|8062|7942|8062.72|7942.72|8063.08|7943.08|8061.35|7941.35|10
1654945440000|2022-06-11 11:04:00|8063|7943|8063.92|7943.92|8063.92|7943.92|8062.24|7942.24|10
1654945450000|2022-06-11 11:04:10|8063.73|7943.73|8065.13|7945.13|8065.13|7945.13|8063.73|7943.73|10
1654945460000|2022-06-11 11:04:20|8065.34|7945.34|8067.93|7947.93|8067.93|7947.93|8065.34|7945.34|10
1654945470000|2022-06-11 11:04:30|8067.97|7947.97|8070.4|7950.4|8070.65|7950.65|8067.97|7947.97|10
1654945480000|2022-06-11 11:04:40|8070.37|7950.37|8071.53|7951.53|8071.53|7951.53|8070.31|7950.31|10
1654945490000|2022-06-11 11:04:50|8071.58|7951.58|8071.99|7951.99|8072.03|7952.03|8071.57|7951.57|10
1654945500000|2022-06-11 11:05:00|8071.96|7951.96|8073.93|7953.93|8074.17|7954.17|8071.96|7951.96|10
1654945510000|2022-06-11 11:05:10|8074.05|7954.05|8074.5|7954.5|8074.61|7954.61|8074.05|7954.05|10
1654945520000|2022-06-11 11:05:20|8074.75|7954.75|8075.73|7955.73|8075.73|7955.73|8074.42|7954.42|10
1654945530000|2022-06-11 11:05:30|8075.29|7955.29|8074.17|7954.17|8075.29|7955.29|8073.02|7953.02|10
1654945540000|2022-06-11 11:05:40|8073.92|7953.92|8072.23|7952.23|8073.92|7953.92|8072.23|7952.23|9
1654945550000|2022-06-11 11:05:50|8071.84|7951.84|8066.25|7946.25|8071.84|7951.84|8065.79|7945.79|10
1654945560000|2022-06-11 11:06:00|8065.95|7945.95|8067.15|7947.15|8067.15|7947.15|8065.74|7945.74|10
1654945570000|2022-06-11 11:06:10|8066.83|7946.83|8064.37|7944.37|8066.83|7946.83|8064.37|7944.37|10
1654945580000|2022-06-11 11:06:20|8064.15|7944.15|8063.69|7943.69|8064.2|7944.2|8063.69|7943.69|10
1654945590000|2022-06-11 11:06:30|8064|7944|8061.87|7941.87|8064|7944|8061.87|7941.87|9
1654945600000|2022-06-11 11:06:40|8061.86|7941.86|8058.53|7938.53|8062.01|7942.01|8058.53|7938.53|10
1654945610000|2022-06-11 11:06:50|8057.91|7937.91|8057.5|7937.5|8057.91|7937.91|8056.64|7936.64|10
1654945620000|2022-06-11 11:07:00|8057.67|7937.67|8058.08|7938.08|8058.08|7938.08|8056.85|7936.85|10
1654945630000|2022-06-11 11:07:10|8058.9|7938.9|8059.77|7939.77|8059.77|7939.77|8058.1|7938.1|10
1654945640000|2022-06-11 11:07:20|8059.78|7939.78|8059.78|7939.78|8059.8|7939.8|8059.5|7939.5|10
1654945650000|2022-06-11 11:07:30|8059.44|7939.44|8059.26|7939.26|8059.54|7939.54|8059.02|7939.02|10
1654945660000|2022-06-11 11:07:40|8058.57|7938.57|8059.27|7939.27|8059.27|7939.27|8058.45|7938.45|10
1654945670000|2022-06-11 11:07:50|8058.75|7938.75|8060.16|7940.16|8060.34|7940.34|8058.75|7938.75|10
1654945680000|2022-06-11 11:08:00|8060.6|7940.6|8062.88|7942.88|8062.88|7942.88|8060.6|7940.6|10
1654945690000|2022-06-11 11:08:10|8062.89|7942.89|8062.8|7942.8|8063.08|7943.08|8062.62|7942.62|10
1654945700000|2022-06-11 11:08:20|8062.7|7942.7|8062.4|7942.4|8062.71|7942.71|8062.3|7942.3|7
1654945710000|2022-06-11 11:08:30|8062.43|7942.43|8062.94|7942.94|8063|7943|8062.36|7942.36|10
1654945720000|2022-06-11 11:08:40|8063.03|7943.03|8064.09|7944.09|8064.09|7944.09|8062.85|7942.85|10
1654945730000|2022-06-11 11:08:50|8064.43|7944.43|8063.05|7943.05|8064.43|7944.43|8063.04|7943.04|10
1654945740000|2022-06-11 11:09:00|8062.5|7942.5|8061.73|7941.73|8062.5|7942.5|8061.73|7941.73|9
1654945750000|2022-06-11 11:09:10|8061.72|7941.72|8061.24|7941.24|8061.75|7941.75|8061|7941|10
1654945760000|2022-06-11 11:09:20|8061.39|7941.39|8062.01|7942.01|8062.01|7942.01|8061.3|7941.3|10
1654945770000|2022-06-11 11:09:30|8062.08|7942.08|8061.87|7941.87|8062.09|7942.09|8061.64|7941.64|10
1654945780000|2022-06-11 11:09:40|8061.68|7941.68|8061.82|7941.82|8061.9|7941.9|8061.68|7941.68|10
1654945790000|2022-06-11 11:09:50|8061.76|7941.76|8062.19|7942.19|8062.19|7942.19|8061.68|7941.68|9
1654945800000|2022-06-11 11:10:00|8062.2|7942.2|8064.68|7944.68|8064.68|7944.68|8062.2|7942.2|9
1654945810000|2022-06-11 11:10:10|8064.51|7944.51|8064.36|7944.36|8064.73|7944.73|8063.86|7943.86|10
1654945820000|2022-06-11 11:10:20|8065.29|7945.29|8065.88|7945.88|8065.88|7945.88|8065.29|7945.29|9
1654945830000|2022-06-11 11:10:30|8065.9|7945.9|8066.85|7946.85|8066.85|7946.85|8065.86|7945.86|10
1654945840000|2022-06-11 11:10:40|8067.31|7947.31|8067.85|7947.85|8068.24|7948.24|8067.31|7947.31|10
1654945850000|2022-06-11 11:10:50|8067.81|7947.81|8068.04|7948.04|8068.04|7948.04|8067.37|7947.37|10
1654945860000|2022-06-11 11:11:00|8068.1|7948.1|8069.97|7949.97|8069.97|7949.97|8068.1|7948.1|9
1654945870000|2022-06-11 11:11:10|8070.13|7950.13|8072.73|7952.73|8072.73|7952.73|8070.13|7950.13|9
1654945880000|2022-06-11 11:11:20|8073.29|7953.29|8073.5|7953.5|8073.5|7953.5|8073.09|7953.09|9
1654945890000|2022-06-11 11:11:30|8073.51|7953.51|8074.42|7954.42|8074.42|7954.42|8073.51|7953.51|10
1654945900000|2022-06-11 11:11:40|8073.8|7953.8|8074.15|7954.15|8074.15|7954.15|8073.71|7953.71|9
1654945910000|2022-06-11 11:11:50|8074.2|7954.2|8074.42|7954.42|8074.42|7954.42|8073.92|7953.92|10
1654945920000|2022-06-11 11:12:00|8074.38|7954.38|8075.06|7955.06|8075.29|7955.29|8074.38|7954.38|6
1654945930000|2022-06-11 11:12:10|8074.84|7954.84|8075.04|7955.04|8075.27|7955.27|8074.71|7954.71|10
1654945940000|2022-06-11 11:12:20|8074.93|7954.93|8074.55|7954.55|8074.93|7954.93|8074.16|7954.16|10
1654945950000|2022-06-11 11:12:30|8074.68|7954.68|8075.42|7955.42|8075.42|7955.42|8074.68|7954.68|9
1654945960000|2022-06-11 11:12:40|8075.28|7955.28|8075.84|7955.84|8075.84|7955.84|8075.28|7955.28|10
1654945970000|2022-06-11 11:12:50|8075.79|7955.79|8076.19|7956.19|8076.28|7956.28|8075.79|7955.79|10
1654945980000|2022-06-11 11:13:00|8076.06|7956.06|8076.71|7956.71|8076.71|7956.71|8075.87|7955.87|9
1654945990000|2022-06-11 11:13:10|8076.84|7956.84|8076.93|7956.93|8077.49|7957.49|8076.84|7956.84|9
1654946000000|2022-06-11 11:13:20|8077.29|7957.29|8076.11|7956.11|8077.33|7957.33|8076.11|7956.11|9
1654946010000|2022-06-11 11:13:30|8076.02|7956.02|8071.72|7951.72|8076.66|7956.66|8071.72|7951.72|10
1654946020000|2022-06-11 11:13:40|8071.4|7951.4|8069.87|7949.87|8071.4|7951.4|8069.78|7949.78|9
1654946030000|2022-06-11 11:13:50|8070.08|7950.08|8071.38|7951.38|8071.38|7951.38|8070.08|7950.08|8
1654946040000|2022-06-11 11:14:00|8071.8|7951.8|8072.34|7952.34|8072.76|7952.76|8071.8|7951.8|10
1654946050000|2022-06-11 11:14:10|8072.58|7952.58|8072.24|7952.24|8072.58|7952.58|8072.07|7952.07|9
1654946060000|2022-06-11 11:14:20|8072.36|7952.36|8072.01|7952.01|8072.36|7952.36|8071.7|7951.7|10
1654946070000|2022-06-11 11:14:30|8071.81|7951.81|8071.8|7951.8|8071.98|7951.98|8071.8|7951.8|9
1654946080000|2022-06-11 11:14:40|8071.88|7951.88|8071.08|7951.08|8071.88|7951.88|8071.08|7951.08|10
1654946090000|2022-06-11 11:14:50|8070.97|7950.97|8071.3|7951.3|8071.36|7951.36|8070.97|7950.97|9
1654946100000|2022-06-11 11:15:00|8071.37|7951.37|8070.76|7950.76|8071.37|7951.37|8070.76|7950.76|10
1654946110000|2022-06-11 11:15:10|8070.22|7950.22|8067.9|7947.9|8070.22|7950.22|8067.9|7947.9|10
1654946120000|2022-06-11 11:15:20|8068.16|7948.16|8068.85|7948.85|8068.85|7948.85|8068.16|7948.16|10
1654946130000|2022-06-11 11:15:30|8069.09|7949.09|8069.81|7949.81|8069.81|7949.81|8069.09|7949.09|9
1654946140000|2022-06-11 11:15:40|8069.87|7949.87|8068.73|7948.73|8069.94|7949.94|8068.59|7948.59|9
1654946150000|2022-06-11 11:15:50|8068.61|7948.61|8068.2|7948.2|8068.74|7948.74|8068.2|7948.2|9
1654946160000|2022-06-11 11:16:00|8067.1|7947.1|8064.84|7944.84|8067.1|7947.1|8063.89|7943.89|10
1654946170000|2022-06-11 11:16:10|8065.15|7945.15|8064.21|7944.21|8065.51|7945.51|8064.13|7944.13|10
1654946180000|2022-06-11 11:16:20|8064.37|7944.37|8062.31|7942.31|8064.37|7944.37|8062.31|7942.31|8
1654946190000|2022-06-11 11:16:30|8062.14|7942.14|8059.61|7939.61|8062.14|7942.14|8059.61|7939.61|10
1654946200000|2022-06-11 11:16:40|8059.58|7939.58|8058.53|7938.53|8060.45|7940.45|8058.53|7938.53|10
1654946210000|2022-06-11 11:16:50|8058.46|7938.46|8056.49|7936.49|8058.46|7938.46|8056.49|7936.49|10
1654946220000|2022-06-11 11:17:00|8056.36|7936.36|8054.38|7934.38|8056.36|7936.36|8054.38|7934.38|10
1654946230000|2022-06-11 11:17:10|8053.88|7933.88|8054.09|7934.09|8054.36|7934.36|8053.5|7933.5|10
1654946240000|2022-06-11 11:17:20|8054.19|7934.19|8055.22|7935.22|8056.11|7936.11|8054.19|7934.19|10
1654946250000|2022-06-11 11:17:30|8055.21|7935.21|8052.82|7932.82|8055.21|7935.21|8052.82|7932.82|10
1654946260000|2022-06-11 11:17:40|8052.72|7932.72|8051.43|7931.43|8052.72|7932.72|8051.43|7931.43|10
1654946270000|2022-06-11 11:17:50|8050.94|7930.94|8049.61|7929.61|8050.94|7930.94|8049.3|7929.3|10
1654946280000|2022-06-11 11:18:00|8050.09|7930.09|8049.12|7929.12|8050.24|7930.24|8049.12|7929.12|10
1654946290000|2022-06-11 11:18:10|8049.35|7929.35|8048.94|7928.94|8049.72|7929.72|8048.94|7928.94|10
1654946300000|2022-06-11 11:18:20|8049.02|7929.02|8049.75|7929.75|8049.87|7929.87|8048.72|7928.72|10
1654946310000|2022-06-11 11:18:30|8049.93|7929.93|8051.19|7931.19|8051.46|7931.46|8049.93|7929.93|9
1654946320000|2022-06-11 11:18:40|8051.51|7931.51|8052.35|7932.35|8052.35|7932.35|8051.48|7931.48|9
1654946330000|2022-06-11 11:18:50|8052.33|7932.33|8052.79|7932.79|8052.79|7932.79|8051.93|7931.93|10
1654946340000|2022-06-11 11:19:00|8052.82|7932.82|8052.13|7932.13|8052.82|7932.82|8052.13|7932.13|9
1654946350000|2022-06-11 11:19:10|8052.11|7932.11|8051.91|7931.91|8052.14|7932.14|8051.79|7931.79|10
1654946360000|2022-06-11 11:19:20|8051.86|7931.86|8051.39|7931.39|8051.86|7931.86|8051.26|7931.26|10
1654946370000|2022-06-11 11:19:30|8050.76|7930.76|8051.03|7931.03|8051.03|7931.03|8050.53|7930.53|10
1654946380000|2022-06-11 11:19:40|8051.1|7931.1|8051.86|7931.86|8051.96|7931.96|8051.1|7931.1|10
1654946390000|2022-06-11 11:19:50|8051.87|7931.87|8051.38|7931.38|8051.91|7931.91|8051.38|7931.38|10
1654946400000|2022-06-11 11:20:00|8051.55|7931.55|8049.68|7929.68|8051.55|7931.55|8049.68|7929.68|9
1654946410000|2022-06-11 11:20:10|8049.26|7929.26|8046.34|7926.34|8049.33|7929.33|8046.34|7926.34|10
1654946420000|2022-06-11 11:20:20|8045.29|7925.29|8040.05|7920.05|8045.29|7925.29|8040.05|7920.05|10
1654946430000|2022-06-11 11:20:30|8040.04|7920.04|8041.18|7921.18|8041.27|7921.27|8040.04|7920.04|10
1654946440000|2022-06-11 11:20:40|8041.09|7921.09|8040.88|7920.88|8041.09|7921.09|8040.76|7920.76|10
1654946450000|2022-06-11 11:20:50|8041.41|7921.41|8040.96|7920.96|8041.41|7921.41|8040.74|7920.74|9
1654946460000|2022-06-11 11:21:00|8040.54|7920.54|8039.5|7919.5|8040.81|7920.81|8039.5|7919.5|10
1654946470000|2022-06-11 11:21:10|8039.44|7919.44|8037.77|7917.77|8039.44|7919.44|8037.73|7917.73|10
1654946480000|2022-06-11 11:21:20|8037.29|7917.29|8031.47|7911.47|8037.29|7917.29|8031.46|7911.46|10
1654946490000|2022-06-11 11:21:30|8030.97|7910.97|8026.7|7906.7|8030.97|7910.97|8026.7|7906.7|10
1654946500000|2022-06-11 11:21:40|8025.87|7905.87|8025.59|7905.59|8025.87|7905.87|8025.34|7905.34|10
1654946510000|2022-06-11 11:21:50|8025.12|7905.12|8023.49|7903.49|8025.12|7905.12|8023.38|7903.38|10
1654946520000|2022-06-11 11:22:00|8023.68|7903.68|8021.3|7901.3|8023.95|7903.95|8021.3|7901.3|10
1654946530000|2022-06-11 11:22:10|8020.37|7900.37|8013.31|7893.31|8020.37|7900.37|8012.66|7892.66|10
1654946540000|2022-06-11 11:22:20|8012.79|7892.79|8008.74|7888.74|8012.79|7892.79|8008.72|7888.72|10
1654946550000|2022-06-11 11:22:30|8008.9|7888.9|7998.62|7878.62|8008.9|7888.9|7998.09|7878.09|10
1654946560000|2022-06-11 11:22:40|7996.73|7876.73|7987.91|7867.91|7996.99|7876.99|7987.91|7867.91|10
1654946570000|2022-06-11 11:22:50|7987.85|7867.85|7989.84|7869.84|7990.55|7870.55|7987.85|7867.85|10
1654946580000|2022-06-11 11:23:00|7989.08|7869.08|7991.43|7871.43|7991.43|7871.43|7988.24|7868.24|10
1654946590000|2022-06-11 11:23:10|7991.45|7871.45|7997.12|7877.12|7997.12|7877.12|7991.45|7871.45|10
1654946600000|2022-06-11 11:23:20|7996.93|7876.93|7996.11|7876.11|7996.93|7876.93|7995.82|7875.82|10
1654946610000|2022-06-11 11:23:30|7996.12|7876.12|7995.59|7875.59|7996.29|7876.29|7995.59|7875.59|10
1654946620000|2022-06-11 11:23:40|7995.2|7875.2|7994.41|7874.41|7995.2|7875.2|7994.36|7874.36|10
1654946630000|2022-06-11 11:23:50|7995.21|7875.21|8001.14|7881.14|8001.14|7881.14|7995.21|7875.21|10
1654946640000|2022-06-11 11:24:00|8001.17|7881.17|8002.7|7882.7|8003.4|7883.4|8001.17|7881.17|10
1654946650000|2022-06-11 11:24:10|8002.52|7882.52|8002|7882|8002.71|7882.71|8001.65|7881.65|9
1654946660000|2022-06-11 11:24:20|8002.18|7882.18|8001.44|7881.44|8002.47|7882.47|8001.26|7881.26|10
1654946670000|2022-06-11 11:24:30|8001.4|7881.4|7998.7|7878.7|8001.4|7881.4|7998.7|7878.7|10
1654946680000|2022-06-11 11:24:40|7998.52|7878.52|7997.21|7877.21|7998.52|7878.52|7997.21|7877.21|9
1654946690000|2022-06-11 11:24:50|7997.18|7877.18|7995.69|7875.69|7997.18|7877.18|7995.69|7875.69|10
1654946700000|2022-06-11 11:25:00|7995.39|7875.39|7994.43|7874.43|7995.39|7875.39|7994.28|7874.28|10
1654946710000|2022-06-11 11:25:10|7993.52|7873.52|7992.01|7872.01|7993.52|7873.52|7992.01|7872.01|10
1654946720000|2022-06-11 11:25:20|7991.56|7871.56|7990.55|7870.55|7991.56|7871.56|7990.13|7870.13|10
1654946730000|2022-06-11 11:25:30|7990.02|7870.02|7993.02|7873.02|7993.02|7873.02|7989.05|7869.05|10
1654946740000|2022-06-11 11:25:40|7993.79|7873.79|7995.05|7875.05|7995.97|7875.97|7993.56|7873.56|10
1654946750000|2022-06-11 11:25:50|7995.9|7875.9|7998.61|7878.61|7999.02|7879.02|7995.9|7875.9|10
1654946760000|2022-06-11 11:26:00|7998.4|7878.4|8000.11|7880.11|8000.11|7880.11|7998.4|7878.4|10
1654946770000|2022-06-11 11:26:10|8000.39|7880.39|8001|7881|8001.22|7881.22|8000.39|7880.39|10
1654946780000|2022-06-11 11:26:20|8001.06|7881.06|8002.33|7882.33|8002.33|7882.33|8001.06|7881.06|10
1654946790000|2022-06-11 11:26:30|8002.54|7882.54|8002.81|7882.81|8003.16|7883.16|8002.16|7882.16|8
1654946800000|2022-06-11 11:26:40|8002.37|7882.37|7999.2|7879.2|8002.37|7882.37|7999.2|7879.2|10
1654946810000|2022-06-11 11:26:50|7998.46|7878.46|7995.18|7875.18|7998.46|7878.46|7995.18|7875.18|9
1654946820000|2022-06-11 11:27:00|7995.86|7875.86|7992.2|7872.2|7995.86|7875.86|7991.84|7871.84|10
1654946830000|2022-06-11 11:27:10|7992.05|7872.05|7991.84|7871.84|7992.05|7872.05|7991.48|7871.48|10
1654946840000|2022-06-11 11:27:20|7991.13|7871.13|7991.33|7871.33|7991.91|7871.91|7991.1|7871.1|10
1654946850000|2022-06-11 11:27:30|7991.32|7871.32|7991.99|7871.99|7992.21|7872.21|7991.32|7871.32|10
1654946860000|2022-06-11 11:27:40|7992.63|7872.63|7992.01|7872.01|7992.79|7872.79|7992.01|7872.01|10
1654946870000|2022-06-11 11:27:50|7992.46|7872.46|7993.51|7873.51|7993.51|7873.51|7992.46|7872.46|10
1654946880000|2022-06-11 11:28:00|7993.49|7873.49|7995.76|7875.76|7995.76|7875.76|7993.33|7873.33|10
1654946890000|2022-06-11 11:28:10|7996.06|7876.06|7997.19|7877.19|7997.29|7877.29|7996.06|7876.06|10
1654946900000|2022-06-11 11:28:20|7997.13|7877.13|7997.37|7877.37|7997.37|7877.37|7997|7877|10
1654946910000|2022-06-11 11:28:30|7997.31|7877.31|7999.99|7879.99|8000.36|7880.36|7997.31|7877.31|10
1654946920000|2022-06-11 11:28:40|7999.83|7879.83|8001.32|7881.32|8001.32|7881.32|7999.83|7879.83|10
1654946930000|2022-06-11 11:28:50|8001.1|7881.1|8001.47|7881.47|8001.47|7881.47|8000.71|7880.71|10
1654946940000|2022-06-11 11:29:00|8001.36|7881.36|8000.52|7880.52|8001.36|7881.36|7999.72|7879.72|9
1654946950000|2022-06-11 11:29:10|7999.92|7879.92|8000.45|7880.45|8000.45|7880.45|7999.8|7879.8|10
1654946960000|2022-06-11 11:29:20|8000.08|7880.08|7999.98|7879.98|8000.34|7880.34|7999.53|7879.53|10
1654946970000|2022-06-11 11:29:30|7999.94|7879.94|7998.89|7878.89|7999.94|7879.94|7998.79|7878.79|10
1654946980000|2022-06-11 11:29:40|7998.81|7878.81|7995.55|7875.55|7998.81|7878.81|7995.55|7875.55|10
1654946990000|2022-06-11 11:29:50|7994.65|7874.65|7991.86|7871.86|7994.65|7874.65|7991.86|7871.86|10
1654947000000|2022-06-11 11:30:00|7991.15|7871.15|7987.48|7867.48|7991.15|7871.15|7987.3|7867.3|10
1654947010000|2022-06-11 11:30:10|7988.62|7868.62|7992.49|7872.49|7992.49|7872.49|7988.62|7868.62|10
1654947020000|2022-06-11 11:30:20|7992.24|7872.24|7993.99|7873.99|7994.07|7874.07|7992.23|7872.23|10
1654947030000|2022-06-11 11:30:30|7993.77|7873.77|7994.76|7874.76|7994.83|7874.83|7993.77|7873.77|10
1654947040000|2022-06-11 11:30:40|7994.72|7874.72|7995.11|7875.11|7995.11|7875.11|7994.37|7874.37|10
1654947050000|2022-06-11 11:30:50|7995.63|7875.63|7999.89|7879.89|7999.96|7879.96|7995.63|7875.63|10
1654947060000|2022-06-11 11:31:00|8000|7880|8005.27|7885.27|8005.27|7885.27|8000|7880|10
1654947070000|2022-06-11 11:31:10|8005.36|7885.36|8007|7887|8007.04|7887.04|8005.36|7885.36|10
1654947080000|2022-06-11 11:31:20|8007.23|7887.23|8008.07|7888.07|8008.51|7888.51|8007.23|7887.23|9
1654947090000|2022-06-11 11:31:30|8008.48|7888.48|8008.94|7888.94|8008.94|7888.94|8008.09|7888.09|10
1654947100000|2022-06-11 11:31:40|8009.2|7889.2|8011.74|7891.74|8011.74|7891.74|8009.2|7889.2|10
1654947110000|2022-06-11 11:31:50|8011.44|7891.44|8013.38|7893.38|8013.82|7893.82|8011.44|7891.44|10
1654947120000|2022-06-11 11:32:00|8013.45|7893.45|8013.14|7893.14|8013.6|7893.6|8013.14|7893.14|10
1654947130000|2022-06-11 11:32:10|8013.16|7893.16|8013.49|7893.49|8013.49|7893.49|8012.61|7892.61|10
1654947140000|2022-06-11 11:32:20|8013.37|7893.37|8012.88|7892.88|8013.37|7893.37|8012.82|7892.82|10
1654947150000|2022-06-11 11:32:30|8012.83|7892.83|8014.84|7894.84|8014.84|7894.84|8012.83|7892.83|10
1654947160000|2022-06-11 11:32:40|8014.89|7894.89|8020.37|7900.37|8020.37|7900.37|8014.89|7894.89|9
1654947170000|2022-06-11 11:32:50|8020.23|7900.23|8022.61|7902.61|8022.67|7902.67|8020.23|7900.23|10
1654947180000|2022-06-11 11:33:00|8022.69|7902.69|8022.88|7902.88|8023.16|7903.16|8022.69|7902.69|10
1654947190000|2022-06-11 11:33:10|8024.28|7904.28|8025.7|7905.7|8026.02|7906.02|8024.28|7904.28|10
1654947200000|2022-06-11 11:33:20|8026.46|7906.46|8025.4|7905.4|8026.46|7906.46|8025.3|7905.3|9
1654947210000|2022-06-11 11:33:30|8024.62|7904.62|8023.89|7903.89|8024.73|7904.73|8023.33|7903.33|10
1654947220000|2022-06-11 11:33:40|8023.99|7903.99|8024.75|7904.75|8025.01|7905.01|8023.78|7903.78|10
1654947230000|2022-06-11 11:33:50|8024.54|7904.54|8025.12|7905.12|8025.12|7905.12|8024.54|7904.54|10
1654947240000|2022-06-11 11:34:00|8025.25|7905.25|8023.61|7903.61|8025.51|7905.51|8023.61|7903.61|10
1654947250000|2022-06-11 11:34:10|8022.84|7902.84|8019.18|7899.18|8023.33|7903.33|8019.18|7899.18|10
1654947260000|2022-06-11 11:34:20|8018.94|7898.94|8017.63|7897.63|8018.98|7898.98|8017.63|7897.63|10
1654947270000|2022-06-11 11:34:30|8017.47|7897.47|8017.62|7897.62|8017.75|7897.75|8017.25|7897.25|10
1654947280000|2022-06-11 11:34:40|8017.74|7897.74|8018.63|7898.63|8019.16|7899.16|8017.74|7897.74|10
1654947290000|2022-06-11 11:34:50|8018.99|7898.99|8016.19|7896.19|8019.3|7899.3|8016.19|7896.19|10
1654947300000|2022-06-11 11:35:00|8016.46|7896.46|8015.54|7895.54|8016.46|7896.46|8015.3|7895.3|10
1654947310000|2022-06-11 11:35:10|8015.72|7895.72|8014.83|7894.83|8016.11|7896.11|8014.83|7894.83|10
1654947320000|2022-06-11 11:35:20|8014.41|7894.41|8012.68|7892.68|8014.62|7894.62|8012.68|7892.68|10
1654947330000|2022-06-11 11:35:30|8012.5|7892.5|8008.73|7888.73|8012.5|7892.5|8008.73|7888.73|9
1654947340000|2022-06-11 11:35:40|8008.59|7888.59|8007.16|7887.16|8008.59|7888.59|8006.68|7886.68|10
1654947350000|2022-06-11 11:35:50|8007.06|7887.06|8007.86|7887.86|8007.92|7887.92|8007.02|7887.02|9
1654947360000|2022-06-11 11:36:00|8007.77|7887.77|8006.51|7886.51|8007.77|7887.77|8006.51|7886.51|10
1654947370000|2022-06-11 11:36:10|8006.43|7886.43|8005.67|7885.67|8006.44|7886.44|8005.57|7885.57|10
1654947380000|2022-06-11 11:36:20|8005.5|7885.5|8001.88|7881.88|8005.63|7885.63|8001.87|7881.87|10
1654947390000|2022-06-11 11:36:30|8001.03|7881.03|7999.19|7879.19|8001.03|7881.03|7999.12|7879.12|10
1654947400000|2022-06-11 11:36:40|7999.58|7879.58|8000.46|7880.46|8000.51|7880.51|7999.58|7879.58|9
1654947410000|2022-06-11 11:36:50|8000.44|7880.44|8000.88|7880.88|8001|7881|8000.44|7880.44|10
1654947420000|2022-06-11 11:37:00|8001.05|7881.05|7999.1|7879.1|8001.05|7881.05|7999.1|7879.1|10
1654947430000|2022-06-11 11:37:10|7999.28|7879.28|7995.14|7875.14|7999.28|7879.28|7995.14|7875.14|10
1654947440000|2022-06-11 11:37:20|7994.98|7874.98|7992.6|7872.6|7994.98|7874.98|7991.96|7871.96|10
1654947450000|2022-06-11 11:37:30|7992.36|7872.36|7987.37|7867.37|7992.36|7872.36|7987.37|7867.37|10
1654947460000|2022-06-11 11:37:40|7986.81|7866.81|7984.33|7864.33|7986.9|7866.9|7984.33|7864.33|10
1654947470000|2022-06-11 11:37:50|7984.4|7864.4|7978.14|7858.14|7984.53|7864.53|7978.14|7858.14|10
1654947480000|2022-06-11 11:38:00|7977.82|7857.82|7970.72|7850.72|7977.82|7857.82|7970.25|7850.25|10
1654947490000|2022-06-11 11:38:10|7972.59|7852.59|7978.73|7858.73|7978.73|7858.73|7972.59|7852.59|10
1654947500000|2022-06-11 11:38:20|7980.01|7860.01|7978.29|7858.29|7981.2|7861.2|7978.2|7858.2|10
1654947510000|2022-06-11 11:38:30|7979.05|7859.05|7982.02|7862.02|7982.1|7862.1|7979.05|7859.05|10
1654947520000|2022-06-11 11:38:40|7981.86|7861.86|7982.58|7862.58|7982.8|7862.8|7981.86|7861.86|9
1654947530000|2022-06-11 11:38:50|7982.08|7862.08|7976.65|7856.65|7982.08|7862.08|7976.65|7856.65|10
1654947540000|2022-06-11 11:39:00|7976.38|7856.38|7970.72|7850.72|7976.45|7856.45|7970.72|7850.72|10
1654947550000|2022-06-11 11:39:10|7970.08|7850.08|7970.68|7850.68|7970.84|7850.84|7969.36|7849.36|10
1654947560000|2022-06-11 11:39:20|7970.23|7850.23|7971.15|7851.15|7971.15|7851.15|7970.07|7850.07|10
1654947570000|2022-06-11 11:39:30|7970.41|7850.41|7960.08|7840.08|7971.72|7851.72|7960.08|7840.08|10
1654947580000|2022-06-11 11:39:40|7958.42|7838.42|7951.3|7831.3|7958.42|7838.42|7951.29|7831.29|10
1654947590000|2022-06-11 11:39:50|7951.78|7831.78|7946.88|7826.88|7951.87|7831.87|7946.88|7826.88|10
1654947600000|2022-06-11 11:40:00|7945.65|7825.65|7952.6|7832.6|7952.6|7832.6|7945.65|7825.65|10
1654947610000|2022-06-11 11:40:10|7956.19|7836.19|7963.18|7843.18|7963.18|7843.18|7955.97|7835.97|10
1654947620000|2022-06-11 11:40:20|7964.87|7844.87|7965.8|7845.8|7965.93|7845.93|7964.68|7844.68|10
1654947630000|2022-06-11 11:40:30|7966.12|7846.12|7963.77|7843.77|7966.13|7846.13|7963.7|7843.7|10
1654947640000|2022-06-11 11:40:40|7963.72|7843.72|7970.47|7850.47|7970.47|7850.47|7963.22|7843.22|10
1654947650000|2022-06-11 11:40:50|7971.73|7851.73|7976.01|7856.01|7976.42|7856.42|7971.73|7851.73|10
1654947660000|2022-06-11 11:41:00|7975.76|7855.76|7973.21|7853.21|7976.06|7856.06|7973.15|7853.15|10
1654947670000|2022-06-11 11:41:10|7972.9|7852.9|7970.15|7850.15|7972.9|7852.9|7969.61|7849.61|10
1654947680000|2022-06-11 11:41:20|7970.9|7850.9|7977.36|7857.36|7978.66|7858.66|7970.9|7850.9|10
1654947690000|2022-06-11 11:41:30|7978.7|7858.7|7983.81|7863.81|7984.32|7864.32|7978.7|7858.7|10
1654947700000|2022-06-11 11:41:40|7984.21|7864.21|7985.97|7865.97|7986.09|7866.09|7983.99|7863.99|10
1654947710000|2022-06-11 11:41:50|7986.26|7866.26|7986.55|7866.55|7986.8|7866.8|7986.2|7866.2|10
1654947720000|2022-06-11 11:42:00|7986.49|7866.49|7987.44|7867.44|7987.44|7867.44|7986.49|7866.49|10
1654947730000|2022-06-11 11:42:10|7987.8|7867.8|7985.51|7865.51|7987.8|7867.8|7985.51|7865.51|10
1654947740000|2022-06-11 11:42:20|7985.49|7865.49|7986.24|7866.24|7986.37|7866.37|7985.23|7865.23|10
1654947750000|2022-06-11 11:42:30|7986.29|7866.29|7987.3|7867.3|7988.46|7868.46|7986.29|7866.29|10
1654947760000|2022-06-11 11:42:40|7987.63|7867.63|7987.6|7867.6|7988.09|7868.09|7987.51|7867.51|10
1654947770000|2022-06-11 11:42:50|7988.02|7868.02|7988.21|7868.21|7988.41|7868.41|7987.82|7867.82|8
1654947780000|2022-06-11 11:43:00|7988.27|7868.27|7987.87|7867.87|7988.29|7868.29|7987.6|7867.6|10
1654947790000|2022-06-11 11:43:10|7987.76|7867.76|7987.4|7867.4|7987.76|7867.76|7987.32|7867.32|10
1654947800000|2022-06-11 11:43:20|7986.82|7866.82|7985.18|7865.18|7986.82|7866.82|7985.1|7865.1|9
1654947810000|2022-06-11 11:43:30|7985|7865|7984.52|7864.52|7985.26|7865.26|7984.43|7864.43|10
1654947820000|2022-06-11 11:43:40|7984.24|7864.24|7981|7861|7984.24|7864.24|7981|7861|10
1654947830000|2022-06-11 11:43:50|7980.75|7860.75|7979.69|7859.69|7980.75|7860.75|7978.63|7858.63|10
1654947840000|2022-06-11 11:44:00|7978.84|7858.84|7976.21|7856.21|7978.84|7858.84|7976.21|7856.21|10
1654947850000|2022-06-11 11:44:10|7976.14|7856.14|7975.02|7855.02|7976.38|7856.38|7974.48|7854.48|9
1654947860000|2022-06-11 11:44:20|7975.21|7855.21|7977.01|7857.01|7977.01|7857.01|7975.01|7855.01|9
1654947870000|2022-06-11 11:44:30|7976.65|7856.65|7980|7860|7980.1|7860.1|7976.65|7856.65|9
1654947880000|2022-06-11 11:44:40|7980.79|7860.79|7983.62|7863.62|7983.62|7863.62|7980.79|7860.79|9
1654947890000|2022-06-11 11:44:50|7984.71|7864.71|7987.01|7867.01|7987.01|7867.01|7984.71|7864.71|10
1654947900000|2022-06-11 11:45:00|7987.51|7867.51|7989.04|7869.04|7989.04|7869.04|7986.87|7866.87|10
1654947910000|2022-06-11 11:45:10|7989.27|7869.27|7990|7870|7990|7870|7988.95|7868.95|10
1654947920000|2022-06-11 11:45:20|7989.73|7869.73|7990.28|7870.28|7990.61|7870.61|7989.16|7869.16|10
1654947930000|2022-06-11 11:45:30|7989.99|7869.99|7991.09|7871.09|7991.09|7871.09|7989.92|7869.92|10
1654947940000|2022-06-11 11:45:40|7991.4|7871.4|7992.06|7872.06|7992.06|7872.06|7990.79|7870.79|10
1654947950000|2022-06-11 11:45:50|7991.89|7871.89|7992.03|7872.03|7992.03|7872.03|7990.59|7870.59|10
1654947960000|2022-06-11 11:46:00|7992.56|7872.56|7993.36|7873.36|7993.54|7873.54|7992.08|7872.08|10
1654947970000|2022-06-11 11:46:10|7993.26|7873.26|7993.82|7873.82|7994.43|7874.43|7993.26|7873.26|10
1654947980000|2022-06-11 11:46:20|7993.94|7873.94|7994.78|7874.78|7994.85|7874.85|7993.94|7873.94|10
1654947990000|2022-06-11 11:46:30|7995.39|7875.39|7994.17|7874.17|7995.57|7875.57|7994.17|7874.17|10
1654948000000|2022-06-11 11:46:40|7993.9|7873.9|7992.25|7872.25|7994.64|7874.64|7992.25|7872.25|10
1654948010000|2022-06-11 11:46:50|7993.33|7873.33|7991.42|7871.42|7993.33|7873.33|7991.42|7871.42|10
1654948020000|2022-06-11 11:47:00|7991.47|7871.47|7990.96|7870.96|7991.47|7871.47|7989.96|7869.96|10
1654948030000|2022-06-11 11:47:10|7990.37|7870.37|7994.38|7874.38|7994.38|7874.38|7990.37|7870.37|10
1654948040000|2022-06-11 11:47:20|7994.65|7874.65|7995.3|7875.3|7995.3|7875.3|7993.43|7873.43|10
1654948050000|2022-06-11 11:47:30|7995.28|7875.28|7995.83|7875.83|7995.9|7875.9|7995.14|7875.14|10
1654948060000|2022-06-11 11:47:40|7995.93|7875.93|7996.34|7876.34|7996.85|7876.85|7995.76|7875.76|10
1654948070000|2022-06-11 11:47:50|7996.64|7876.64|7996.79|7876.79|7997.19|7877.19|7996.64|7876.64|10
1654948080000|2022-06-11 11:48:00|7997.19|7877.19|7996.95|7876.95|7997.21|7877.21|7996.73|7876.73|10
1654948090000|2022-06-11 11:48:10|7996.9|7876.9|7996.23|7876.23|7997.11|7877.11|7995.75|7875.75|10
1654948100000|2022-06-11 11:48:20|7996.01|7876.01|7996.82|7876.82|7996.82|7876.82|7995.76|7875.76|10
1654948110000|2022-06-11 11:48:30|7996.78|7876.78|7996.25|7876.25|7996.96|7876.96|7996.25|7876.25|10
1654948120000|2022-06-11 11:48:40|7996.29|7876.29|7996.27|7876.27|7996.35|7876.35|7996.2|7876.2|10
1654948130000|2022-06-11 11:48:50|7995.86|7875.86|7995.94|7875.94|7996.36|7876.36|7995.86|7875.86|10
1654948140000|2022-06-11 11:49:00|7995.89|7875.89|7994.18|7874.18|7995.92|7875.92|7994.18|7874.18|10
1654948150000|2022-06-11 11:49:10|7994.2|7874.2|7987.3|7867.3|7994.2|7874.2|7987.3|7867.3|10
1654948160000|2022-06-11 11:49:20|7986.53|7866.53|7982.23|7862.23|7986.53|7866.53|7982.14|7862.14|9
1654948170000|2022-06-11 11:49:30|7982.1|7862.1|7981.44|7861.44|7982.54|7862.54|7979.57|7859.57|10
1654948180000|2022-06-11 11:49:40|7981.7|7861.7|7980.42|7860.42|7981.7|7861.7|7980.11|7860.11|10
1654948190000|2022-06-11 11:49:50|7980.33|7860.33|7980.42|7860.42|7980.46|7860.46|7980.03|7860.03|10
1654948200000|2022-06-11 11:50:00|7980.68|7860.68|7980.04|7860.04|7981.09|7861.09|7980.03|7860.03|10
1654948210000|2022-06-11 11:50:10|7979.32|7859.32|7978.26|7858.26|7979.65|7859.65|7978.26|7858.26|10
1654948220000|2022-06-11 11:50:20|7978.37|7858.37|7975.7|7855.7|7978.37|7858.37|7975.7|7855.7|10
1654948230000|2022-06-11 11:50:30|7975.1|7855.1|7972.44|7852.44|7975.1|7855.1|7972.44|7852.44|9
1654948240000|2022-06-11 11:50:40|7972.63|7852.63|7969.98|7849.98|7972.83|7852.83|7969.79|7849.79|10
1654948250000|2022-06-11 11:50:50|7969.42|7849.42|7969.12|7849.12|7969.42|7849.42|7968.37|7848.37|9
1654948260000|2022-06-11 11:51:00|7969.69|7849.69|7970.79|7850.79|7971.12|7851.12|7969.69|7849.69|10
1654948270000|2022-06-11 11:51:10|7971.07|7851.07|7971.28|7851.28|7971.6|7851.6|7970.98|7850.98|10
1654948280000|2022-06-11 11:51:20|7971.3|7851.3|7975.09|7855.09|7975.09|7855.09|7971.3|7851.3|10
1654948290000|2022-06-11 11:51:30|7976.11|7856.11|7980.12|7860.12|7980.12|7860.12|7976.11|7856.11|10
1654948300000|2022-06-11 11:51:40|7981.23|7861.23|7983.85|7863.85|7984.15|7864.15|7981.23|7861.23|10
1654948310000|2022-06-11 11:51:50|7984.56|7864.56|7985.46|7865.46|7985.5|7865.5|7984.34|7864.34|10
1654948320000|2022-06-11 11:52:00|7985.16|7865.16|7982.63|7862.63|7985.16|7865.16|7982.63|7862.63|10
1654948330000|2022-06-11 11:52:10|7982.52|7862.52|7979.95|7859.95|7982.52|7862.52|7979.95|7859.95|10
1654948340000|2022-06-11 11:52:20|7979.83|7859.83|7978.89|7858.89|7980.02|7860.02|7978.85|7858.85|10
1654948350000|2022-06-11 11:52:30|7979.04|7859.04|7976.2|7856.2|7979.04|7859.04|7976.2|7856.2|10
1654948360000|2022-06-11 11:52:40|7976.44|7856.44|7974.59|7854.59|7976.44|7856.44|7974.59|7854.59|10
1654948370000|2022-06-11 11:52:50|7974.54|7854.54|7974.11|7854.11|7975.58|7855.58|7974.11|7854.11|10
1654948380000|2022-06-11 11:53:00|7974.04|7854.04|7972.4|7852.4|7974.04|7854.04|7972.4|7852.4|10
1654948390000|2022-06-11 11:53:10|7972.61|7852.61|7971.74|7851.74|7972.61|7852.61|7971.74|7851.74|10
1654948400000|2022-06-11 11:53:20|7971.72|7851.72|7972.18|7852.18|7972.29|7852.29|7971.61|7851.61|10
1654948410000|2022-06-11 11:53:30|7971.61|7851.61|7971.61|7851.61|7971.61|7851.61|7970.96|7850.96|9
1654948420000|2022-06-11 11:53:40|7971.72|7851.72|7970|7850|7971.72|7851.72|7969.84|7849.84|10
1654948430000|2022-06-11 11:53:50|7969.37|7849.37|7969.01|7849.01|7969.42|7849.42|7968.54|7848.54|10
1654948440000|2022-06-11 11:54:00|7968.64|7848.64|7967.97|7847.97|7969.33|7849.33|7967.97|7847.97|9
1654948450000|2022-06-11 11:54:10|7968.3|7848.3|7967.76|7847.76|7968.3|7848.3|7967.43|7847.43|10
1654948460000|2022-06-11 11:54:20|7967.94|7847.94|7968.87|7848.87|7968.87|7848.87|7967.66|7847.66|10
1654948470000|2022-06-11 11:54:30|7968.71|7848.71|7967.89|7847.89|7968.71|7848.71|7967.57|7847.57|10
1654948480000|2022-06-11 11:54:40|7967.25|7847.25|7966.61|7846.61|7967.25|7847.25|7966.27|7846.27|10
1654948490000|2022-06-11 11:54:50|7966.58|7846.58|7965.96|7845.96|7966.67|7846.67|7965.96|7845.96|9
1654948500000|2022-06-11 11:55:00|7965.94|7845.94|7965.56|7845.56|7965.94|7845.94|7965.41|7845.41|10
1654948510000|2022-06-11 11:55:10|7965.41|7845.41|7965.18|7845.18|7966.38|7846.38|7965.18|7845.18|9
1654948520000|2022-06-11 11:55:20|7964.53|7844.53|7964.24|7844.24|7964.69|7844.69|7964.24|7844.24|10
1654948530000|2022-06-11 11:55:30|7964.22|7844.22|7964.84|7844.84|7964.84|7844.84|7964.09|7844.09|10
1654948540000|2022-06-11 11:55:40|7964.65|7844.65|7965.75|7845.75|7966.17|7846.17|7964.54|7844.54|10
1654948550000|2022-06-11 11:55:50|7965.68|7845.68|7966.41|7846.41|7966.41|7846.41|7965.62|7845.62|9
1654948560000|2022-06-11 11:56:00|7966.22|7846.22|7964.33|7844.33|7966.48|7846.48|7964.33|7844.33|10
1654948570000|2022-06-11 11:56:10|7964.35|7844.35|7963.98|7843.98|7964.35|7844.35|7963.5|7843.5|10
1654948580000|2022-06-11 11:56:20|7964.01|7844.01|7961.37|7841.37|7964.01|7844.01|7961.37|7841.37|10
1654948590000|2022-06-11 11:56:30|7961.06|7841.06|7959.32|7839.32|7961.74|7841.74|7959.32|7839.32|10
1654948600000|2022-06-11 11:56:40|7959.02|7839.02|7958.33|7838.33|7959.55|7839.55|7958.33|7838.33|10
1654948610000|2022-06-11 11:56:50|7958.52|7838.52|7957.37|7837.37|7958.52|7838.52|7957.37|7837.37|10
1654948620000|2022-06-11 11:57:00|7956.82|7836.82|7955.84|7835.84|7957.42|7837.42|7955.84|7835.84|10
1654948630000|2022-06-11 11:57:10|7955.91|7835.91|7956.93|7836.93|7956.93|7836.93|7955.84|7835.84|10
1654948640000|2022-06-11 11:57:20|7958.08|7838.08|7959.5|7839.5|7959.65|7839.65|7957.98|7837.98|10
1654948650000|2022-06-11 11:57:30|7959.8|7839.8|7960.72|7840.72|7961.79|7841.79|7959.8|7839.8|10
1654948660000|2022-06-11 11:57:40|7959.67|7839.67|7958.99|7838.99|7959.9|7839.9|7958.83|7838.83|10
1654948670000|2022-06-11 11:57:50|7958.95|7838.95|7960.29|7840.29|7960.29|7840.29|7958.88|7838.88|10
1654948680000|2022-06-11 11:58:00|7960.66|7840.66|7961.32|7841.32|7961.32|7841.32|7960.55|7840.55|10
1654948690000|2022-06-11 11:58:10|7961.5|7841.5|7963.53|7843.53|7963.53|7843.53|7961.5|7841.5|9
1654948700000|2022-06-11 11:58:20|7963.61|7843.61|7966.33|7846.33|7966.33|7846.33|7963.61|7843.61|10
1654948710000|2022-06-11 11:58:30|7966.82|7846.82|7969.21|7849.21|7969.21|7849.21|7966.82|7846.82|10
1654948720000|2022-06-11 11:58:40|7969.08|7849.08|7969.21|7849.21|7969.4|7849.4|7969.01|7849.01|9
1654948730000|2022-06-11 11:58:50|7969.13|7849.13|7969.89|7849.89|7969.89|7849.89|7968.83|7848.83|9
1654948740000|2022-06-11 11:59:00|7970.41|7850.41|7970.27|7850.27|7970.88|7850.88|7970.23|7850.23|9
1654948750000|2022-06-11 11:59:10|7970.36|7850.36|7970.46|7850.46|7970.56|7850.56|7969.89|7849.89|9
1654948760000|2022-06-11 11:59:20|7970.52|7850.52|7973|7853|7973|7853|7970.21|7850.21|8
1654948770000|2022-06-11 11:59:30|7972.92|7852.92|7974.79|7854.79|7974.79|7854.79|7972.92|7852.92|9
1654948780000|2022-06-11 11:59:40|7974.87|7854.87|7976.68|7856.68|7976.68|7856.68|7974.87|7854.87|9
1654948790000|2022-06-11 11:59:50|7977.2|7857.2|7977.08|7857.08|7977.4|7857.4|7976.54|7856.54|10
1654948800000|2022-06-11 12:00:00|7977.26|7857.26|7973.97|7853.97|7977.26|7857.26|7973.97|7853.97|10
1654948810000|2022-06-11 12:00:10|7973.57|7853.57|7974.35|7854.35|7974.35|7854.35|7972.28|7852.28|10
1654948820000|2022-06-11 12:00:20|7975.32|7855.32|7978.36|7858.36|7978.36|7858.36|7975.32|7855.32|10
1654948830000|2022-06-11 12:00:30|7978.93|7858.93|7979.71|7859.71|7980.17|7860.17|7978.93|7858.93|10
1654948840000|2022-06-11 12:00:40|7979.65|7859.65|7981.52|7861.52|7981.52|7861.52|7979.65|7859.65|10
1654948850000|2022-06-11 12:00:50|7982.47|7862.47|7987.11|7867.11|7987.11|7867.11|7982.47|7862.47|10
1654948860000|2022-06-11 12:01:00|7987.69|7867.69|8001.48|7881.48|8001.48|7881.48|7987.69|7867.69|10
1654948870000|2022-06-11 12:01:10|8001.74|7881.74|8012.8|7892.8|8012.8|7892.8|8001.74|7881.74|10
1654948880000|2022-06-11 12:01:20|8013.89|7893.89|8015.35|7895.35|8016.28|7896.28|8013.89|7893.89|10
1654948890000|2022-06-11 12:01:30|8014.87|7894.87|8013.27|7893.27|8014.87|7894.87|8013.27|7893.27|10
1654948900000|2022-06-11 12:01:40|8013.4|7893.4|8014.55|7894.55|8014.98|7894.98|8013.09|7893.09|10
1654948910000|2022-06-11 12:01:50|8014.76|7894.76|8014.86|7894.86|8015.29|7895.29|8014.24|7894.24|10
1654948920000|2022-06-11 12:02:00|8014.57|7894.57|8015.88|7895.88|8016.06|7896.06|8014.11|7894.11|10
1654948930000|2022-06-11 12:02:10|8016.83|7896.83|8019.93|7899.93|8019.93|7899.93|8016.83|7896.83|10
1654948940000|2022-06-11 12:02:20|8019.8|7899.8|8021.06|7901.06|8021.06|7901.06|8019.8|7899.8|10
1654948950000|2022-06-11 12:02:30|8021.22|7901.22|8022.18|7902.18|8022.18|7902.18|8021.1|7901.1|10
1654948960000|2022-06-11 12:02:40|8021.39|7901.39|8021.06|7901.06|8021.39|7901.39|8020.69|7900.69|10
1654948970000|2022-06-11 12:02:50|8021.19|7901.19|8024.93|7904.93|8024.93|7904.93|8021.19|7901.19|10
1654948980000|2022-06-11 12:03:00|8025|7905|8025.29|7905.29|8025.52|7905.52|8024.92|7904.92|10
1654948990000|2022-06-11 12:03:10|8025.22|7905.22|8024.44|7904.44|8025.22|7905.22|8024.44|7904.44|10
1654949000000|2022-06-11 12:03:20|8024.4|7904.4|8022.41|7902.41|8024.45|7904.45|8022.41|7902.41|10
1654949010000|2022-06-11 12:03:30|8022.38|7902.38|8022.07|7902.07|8022.46|7902.46|8022.07|7902.07|10
1654949020000|2022-06-11 12:03:40|8022.63|7902.63|8022.49|7902.49|8023.32|7903.32|8022.49|7902.49|10
1654949030000|2022-06-11 12:03:50|8022.78|7902.78|8021.01|7901.01|8022.78|7902.78|8020.6|7900.6|10
1654949040000|2022-06-11 12:04:00|8020.98|7900.98|8021.01|7901.01|8021.98|7901.98|8020.98|7900.98|10
1654949050000|2022-06-11 12:04:10|8021.12|7901.12|8022.31|7902.31|8022.31|7902.31|8021.12|7901.12|10
1654949060000|2022-06-11 12:04:20|8022.45|7902.45|8020.67|7900.67|8022.47|7902.47|8020.67|7900.67|10
1654949070000|2022-06-11 12:04:30|8020.59|7900.59|8020.85|7900.85|8020.99|7900.99|8020.59|7900.59|10
1654949080000|2022-06-11 12:04:40|8021.02|7901.02|8020.35|7900.35|8021.02|7901.02|8020.3|7900.3|10
1654949090000|2022-06-11 12:04:50|8020.29|7900.29|8018.86|7898.86|8020.45|7900.45|8018.86|7898.86|10
1654949100000|2022-06-11 12:05:00|8018.58|7898.58|8018.97|7898.97|8019|7899|8017.96|7897.96|10
1654949110000|2022-06-11 12:05:10|8019.47|7899.47|8018.55|7898.55|8019.47|7899.47|8018.55|7898.55|10
1654949120000|2022-06-11 12:05:20|8018.45|7898.45|8017.44|7897.44|8018.45|7898.45|8017.44|7897.44|9
1654949130000|2022-06-11 12:05:30|8017.33|7897.33|8018.15|7898.15|8018.53|7898.53|8017.16|7897.16|8
1654949140000|2022-06-11 12:05:40|8018.11|7898.11|8018.98|7898.98|8019.14|7899.14|8018.11|7898.11|10
1654949150000|2022-06-11 12:05:50|8018.91|7898.91|8018.64|7898.64|8019.29|7899.29|8018.21|7898.21|10
1654949160000|2022-06-11 12:06:00|8018.23|7898.23|8019.51|7899.51|8019.51|7899.51|8017.48|7897.48|10
1654949170000|2022-06-11 12:06:10|8019.76|7899.76|8020.41|7900.41|8021.03|7901.03|8019.76|7899.76|10
1654949180000|2022-06-11 12:06:20|8020.29|7900.29|8020.28|7900.28|8020.8|7900.8|8020.27|7900.27|10
1654949190000|2022-06-11 12:06:30|8020.19|7900.19|8018.87|7898.87|8020.19|7900.19|8018.79|7898.79|10
1654949200000|2022-06-11 12:06:40|8018.67|7898.67|8017.69|7897.69|8018.68|7898.68|8017.69|7897.69|10
1654949210000|2022-06-11 12:06:50|8017.51|7897.51|8017.31|7897.31|8017.85|7897.85|8017.31|7897.31|10
1654949220000|2022-06-11 12:07:00|8017.11|7897.11|8016.12|7896.12|8017.11|7897.11|8015.95|7895.95|10
1654949230000|2022-06-11 12:07:10|8016.21|7896.21|8014.22|7894.22|8016.21|7896.21|8014.22|7894.22|10
1654949240000|2022-06-11 12:07:20|8013.59|7893.59|8011.67|7891.67|8013.59|7893.59|8011.48|7891.48|10
1654949250000|2022-06-11 12:07:30|8011.55|7891.55|8010.12|7890.12|8011.55|7891.55|8010.12|7890.12|10
1654949260000|2022-06-11 12:07:40|8009.94|7889.94|8007.67|7887.67|8010.4|7890.4|8007.67|7887.67|10
1654949270000|2022-06-11 12:07:50|8007.58|7887.58|8006.76|7886.76|8007.58|7887.58|8006.73|7886.73|10
1654949280000|2022-06-11 12:08:00|8007.06|7887.06|8007.48|7887.48|8007.87|7887.87|8007.04|7887.04|9
1654949290000|2022-06-11 12:08:10|8007.97|7887.97|8009.32|7889.32|8009.52|7889.52|8007.97|7887.97|10
1654949300000|2022-06-11 12:08:20|8009.14|7889.14|8008.77|7888.77|8009.5|7889.5|8008.77|7888.77|10
1654949310000|2022-06-11 12:08:30|8009.03|7889.03|8008.69|7888.69|8009.03|7889.03|8008.66|7888.66|9
1654949320000|2022-06-11 12:08:40|8008.85|7888.85|8008.43|7888.43|8008.99|7888.99|8008.43|7888.43|10
1654949330000|2022-06-11 12:08:50|8008.44|7888.44|8006.69|7886.69|8008.44|7888.44|8006.69|7886.69|10
1654949340000|2022-06-11 12:09:00|8006.7|7886.7|8005.14|7885.14|8006.7|7886.7|8005.14|7885.14|10
1654949350000|2022-06-11 12:09:10|8004.9|7884.9|8004.36|7884.36|8004.9|7884.9|8004.36|7884.36|10
1654949360000|2022-06-11 12:09:20|8004.39|7884.39|8002.32|7882.32|8004.39|7884.39|8002.32|7882.32|10
1654949370000|2022-06-11 12:09:30|8001.58|7881.58|8001.76|7881.76|8001.76|7881.76|8001.44|7881.44|10
1654949380000|2022-06-11 12:09:40|8001.88|7881.88|8003.47|7883.47|8003.53|7883.53|8001.88|7881.88|10
1654949390000|2022-06-11 12:09:50|8003.37|7883.37|8002.61|7882.61|8003.37|7883.37|8002.3|7882.3|10
1654949400000|2022-06-11 12:10:00|8002.72|7882.72|8002.4|7882.4|8002.87|7882.87|8002.4|7882.4|9
1654949410000|2022-06-11 12:10:10|8002.62|7882.62|8002.32|7882.32|8002.8|7882.8|8002.22|7882.22|10
1654949420000|2022-06-11 12:10:20|8002.21|7882.21|8002.07|7882.07|8002.38|7882.38|8002.02|7882.02|10
1654949430000|2022-06-11 12:10:30|8001.88|7881.88|8001.58|7881.58|8002.18|7882.18|8001.28|7881.28|10
1654949440000|2022-06-11 12:10:40|8001.8|7881.8|8001.01|7881.01|8001.8|7881.8|8000.96|7880.96|10
1654949450000|2022-06-11 12:10:50|8000.89|7880.89|8000.77|7880.77|8001.12|7881.12|8000.77|7880.77|9
1654949460000|2022-06-11 12:11:00|8000.87|7880.87|8001.33|7881.33|8001.73|7881.73|8000.87|7880.87|9
1654949470000|2022-06-11 12:11:10|8001.61|7881.61|8002.58|7882.58|8002.6|7882.6|8001.61|7881.61|10
1654949480000|2022-06-11 12:11:20|8002.43|7882.43|8003.04|7883.04|8003.04|7883.04|8002.25|7882.25|10
1654949490000|2022-06-11 12:11:30|8003.58|7883.58|8005.13|7885.13|8005.28|7885.28|8003.58|7883.58|8
1654949500000|2022-06-11 12:11:40|8005.12|7885.12|8005.34|7885.34|8005.46|7885.46|8005.1|7885.1|10
1654949510000|2022-06-11 12:11:50|8005.47|7885.47|8005.7|7885.7|8005.7|7885.7|8005.27|7885.27|9
1654949520000|2022-06-11 12:12:00|8006.17|7886.17|8008.31|7888.31|8008.31|7888.31|8006.17|7886.17|10
1654949530000|2022-06-11 12:12:10|8008.54|7888.54|8011.95|7891.95|8011.95|7891.95|8008.54|7888.54|10
1654949540000|2022-06-11 12:12:20|8012.91|7892.91|8014.02|7894.02|8014.02|7894.02|8012.6|7892.6|10
1654949550000|2022-06-11 12:12:30|8014.2|7894.2|8014.45|7894.45|8014.69|7894.69|8014.2|7894.2|10
1654949560000|2022-06-11 12:12:40|8014.59|7894.59|8015.24|7895.24|8015.24|7895.24|8014.59|7894.59|10
1654949570000|2022-06-11 12:12:50|8015.31|7895.31|8014.93|7894.93|8015.48|7895.48|8014.93|7894.93|10
1654949580000|2022-06-11 12:13:00|8014.95|7894.95|8014.07|7894.07|8014.97|7894.97|8014.07|7894.07|9
1654949590000|2022-06-11 12:13:10|8013.93|7893.93|8014.09|7894.09|8014.15|7894.15|8013.91|7893.91|10
1654949600000|2022-06-11 12:13:20|8014.26|7894.26|8014.37|7894.37|8014.42|7894.42|8014.2|7894.2|10
1654949610000|2022-06-11 12:13:30|8014.55|7894.55|8014.75|7894.75|8014.96|7894.96|8014.42|7894.42|10
1654949620000|2022-06-11 12:13:40|8014.6|7894.6|8015.13|7895.13|8015.13|7895.13|8014.6|7894.6|10
1654949630000|2022-06-11 12:13:50|8015.29|7895.29|8015.93|7895.93|8015.93|7895.93|8015.27|7895.27|8
1654949640000|2022-06-11 12:14:00|8015.98|7895.98|8013.04|7893.04|8015.98|7895.98|8013.04|7893.04|10
1654949650000|2022-06-11 12:14:10|8012.87|7892.87|8011.1|7891.1|8012.87|7892.87|8010.81|7890.81|10
1654949660000|2022-06-11 12:14:20|8010.97|7890.97|8010.23|7890.23|8011.18|7891.18|8010.15|7890.15|10
1654949670000|2022-06-11 12:14:30|8010.09|7890.09|8009.74|7889.74|8010.09|7890.09|8009.73|7889.73|10
1654949680000|2022-06-11 12:14:40|8009.72|7889.72|8009.74|7889.74|8009.88|7889.88|8009.46|7889.46|7
1654949690000|2022-06-11 12:14:50|8009.65|7889.65|8008.88|7888.88|8009.75|7889.75|8008.88|7888.88|10
1654949700000|2022-06-11 12:15:00|8009.11|7889.11|8008.6|7888.6|8009.3|7889.3|8008.5|7888.5|10
1654949710000|2022-06-11 12:15:10|8008.64|7888.64|8009.64|7889.64|8009.64|7889.64|8008.64|7888.64|9
1654949720000|2022-06-11 12:15:20|8009.77|7889.77|8014.8|7894.8|8014.8|7894.8|8009.77|7889.77|10
1654949730000|2022-06-11 12:15:30|8014.85|7894.85|8015.25|7895.25|8015.27|7895.27|8014.75|7894.75|10
1654949740000|2022-06-11 12:15:40|8015.72|7895.72|8015.83|7895.83|8015.96|7895.96|8015.66|7895.66|9
1654949750000|2022-06-11 12:15:50|8015.8|7895.8|8016.54|7896.54|8016.54|7896.54|8015.8|7895.8|10
1654949760000|2022-06-11 12:16:00|8016.45|7896.45|8017.98|7897.98|8017.99|7897.99|8016.37|7896.37|9
1654949770000|2022-06-11 12:16:10|8017.97|7897.97|8018.62|7898.62|8019.2|7899.2|8017.97|7897.97|10
1654949780000|2022-06-11 12:16:20|8018.38|7898.38|8017.94|7897.94|8018.54|7898.54|8017.94|7897.94|10
1654949790000|2022-06-11 12:16:30|8018.11|7898.11|8018.02|7898.02|8018.3|7898.3|8018.01|7898.01|9
1654949800000|2022-06-11 12:16:40|8018.06|7898.06|8017.31|7897.31|8018.32|7898.32|8017.31|7897.31|9
1654949810000|2022-06-11 12:16:50|8017.17|7897.17|8016.37|7896.37|8017.19|7897.19|8016.36|7896.36|10
1654949820000|2022-06-11 12:17:00|8016.22|7896.22|8014.99|7894.99|8016.39|7896.39|8014.99|7894.99|10
1654949830000|2022-06-11 12:17:10|8015.14|7895.14|8014.92|7894.92|8015.14|7895.14|8014.66|7894.66|10
1654949840000|2022-06-11 12:17:20|8014.63|7894.63|8013.48|7893.48|8014.72|7894.72|8013.48|7893.48|10
1654949850000|2022-06-11 12:17:30|8013.2|7893.2|8012.76|7892.76|8013.41|7893.41|8012.76|7892.76|8
1654949860000|2022-06-11 12:17:40|8012.66|7892.66|8011.79|7891.79|8012.66|7892.66|8011.79|7891.79|9
1654949870000|2022-06-11 12:17:50|8011.94|7891.94|8011.96|7891.96|8012.07|7892.07|8011.93|7891.93|10
1654949880000|2022-06-11 12:18:00|8012.06|7892.06|8008.85|7888.85|8012.1|7892.1|8008.85|7888.85|10
1654949890000|2022-06-11 12:18:10|8009.01|7889.01|8007.97|7887.97|8009.01|7889.01|8007.97|7887.97|9
1654949900000|2022-06-11 12:18:20|8007.7|7887.7|8006.76|7886.76|8007.7|7887.7|8006.76|7886.76|9
1654949910000|2022-06-11 12:18:30|8006.79|7886.79|8006.4|7886.4|8006.89|7886.89|8006.22|7886.22|9
1654949920000|2022-06-11 12:18:40|8005.83|7885.83|8002.01|7882.01|8005.83|7885.83|8002.01|7882.01|10
1654949930000|2022-06-11 12:18:50|8001.12|7881.12|7998.34|7878.34|8001.12|7881.12|7998.34|7878.34|10
1654949940000|2022-06-11 12:19:00|7998.27|7878.27|7997.69|7877.69|7998.27|7878.27|7997.51|7877.51|10
1654949950000|2022-06-11 12:19:10|7998.05|7878.05|7998.48|7878.48|7998.67|7878.67|7998.05|7878.05|9
1654949960000|2022-06-11 12:19:20|7998.47|7878.47|7996.71|7876.71|7998.56|7878.56|7996.4|7876.4|10
1654949970000|2022-06-11 12:19:30|7996.44|7876.44|7995.85|7875.85|7996.64|7876.64|7995.85|7875.85|10
1654949980000|2022-06-11 12:19:40|7995.13|7875.13|7990.59|7870.59|7995.13|7875.13|7990.59|7870.59|10
1654949990000|2022-06-11 12:19:50|7990.27|7870.27|7989.81|7869.81|7990.27|7870.27|7989.71|7869.71|10
1654950000000|2022-06-11 12:20:00|7989.72|7869.72|7988.43|7868.43|7989.78|7869.78|7988.43|7868.43|10
1654950010000|2022-06-11 12:20:10|7988.32|7868.32|7988.34|7868.34|7988.58|7868.58|7988.27|7868.27|10
1654950020000|2022-06-11 12:20:20|7988.17|7868.17|7987.7|7867.7|7988.17|7868.17|7987.7|7867.7|10
1654950030000|2022-06-11 12:20:30|7987.68|7867.68|7987.74|7867.74|7987.79|7867.79|7987.6|7867.6|9
1654950040000|2022-06-11 12:20:40|7987.61|7867.61|7986.12|7866.12|7987.71|7867.71|7986.12|7866.12|10
1654950050000|2022-06-11 12:20:50|7985.65|7865.65|7980.94|7860.94|7985.65|7865.65|7980.94|7860.94|10
1654950060000|2022-06-11 12:21:00|7980.45|7860.45|7980.77|7860.77|7980.77|7860.77|7979.99|7859.99|9
1654950070000|2022-06-11 12:21:10|7980.85|7860.85|7981.18|7861.18|7981.74|7861.74|7980.85|7860.85|9
1654950080000|2022-06-11 12:21:20|7981.42|7861.42|7981.17|7861.17|7981.6|7861.6|7981.17|7861.17|10
1654950090000|2022-06-11 12:21:30|7981.34|7861.34|7981.25|7861.25|7982.14|7862.14|7981.25|7861.25|9
1654950100000|2022-06-11 12:21:40|7981.08|7861.08|7979.4|7859.4|7981.19|7861.19|7979.4|7859.4|10
1654950110000|2022-06-11 12:21:50|7979.33|7859.33|7977.11|7857.11|7979.33|7859.33|7977.11|7857.11|10
1654950120000|2022-06-11 12:22:00|7976.75|7856.75|7976.17|7856.17|7976.75|7856.75|7976.02|7856.02|9
1654950130000|2022-06-11 12:22:10|7976.27|7856.27|7977.97|7857.97|7977.97|7857.97|7976.22|7856.22|10
1654950140000|2022-06-11 12:22:20|7978.66|7858.66|7979.82|7859.82|7980.1|7860.1|7978.66|7858.66|10
1654950150000|2022-06-11 12:22:30|7979.63|7859.63|7978.03|7858.03|7979.75|7859.75|7978.03|7858.03|10
1654950160000|2022-06-11 12:22:40|7978.09|7858.09|7977.46|7857.46|7978.13|7858.13|7977.46|7857.46|10
1654950170000|2022-06-11 12:22:50|7977.09|7857.09|7975.54|7855.54|7977.09|7857.09|7975.37|7855.37|10
1654950180000|2022-06-11 12:23:00|7975.62|7855.62|7976.38|7856.38|7976.38|7856.38|7975.62|7855.62|10
1654950190000|2022-06-11 12:23:10|7976.41|7856.41|7976.38|7856.38|7976.64|7856.64|7976.23|7856.23|10
1654950200000|2022-06-11 12:23:20|7976.29|7856.29|7976.04|7856.04|7976.36|7856.36|7976.01|7856.01|9
1654950210000|2022-06-11 12:23:30|7976.06|7856.06|7977.01|7857.01|7977.01|7857.01|7976.06|7856.06|8
1654950220000|2022-06-11 12:23:40|7976.97|7856.97|7976.68|7856.68|7977.17|7857.17|7976.67|7856.67|10
1654950230000|2022-06-11 12:23:50|7976.43|7856.43|7975.5|7855.5|7976.43|7856.43|7975.5|7855.5|10
1654950240000|2022-06-11 12:24:00|7975.3|7855.3|7973.58|7853.58|7975.31|7855.31|7973.58|7853.58|10
1654950250000|2022-06-11 12:24:10|7973.82|7853.82|7972.84|7852.84|7973.82|7853.82|7972.84|7852.84|9
1654950260000|2022-06-11 12:24:20|7973.02|7853.02|7973.2|7853.2|7973.29|7853.29|7972.69|7852.69|10
1654950270000|2022-06-11 12:24:30|7973.22|7853.22|7974.07|7854.07|7974.11|7854.11|7973.12|7853.12|10
1654950280000|2022-06-11 12:24:40|7974.14|7854.14|7974.22|7854.22|7974.28|7854.28|7973.89|7853.89|8
1654950290000|2022-06-11 12:24:50|7974.28|7854.28|7974.34|7854.34|7974.47|7854.47|7974.28|7854.28|10
1654950300000|2022-06-11 12:25:00|7974.36|7854.36|7973.23|7853.23|7974.36|7854.36|7973.03|7853.03|9
1654950310000|2022-06-11 12:25:10|7973.03|7853.03|7972.94|7852.94|7973.3|7853.3|7972.94|7852.94|10
1654950320000|2022-06-11 12:25:20|7973.12|7853.12|7972.67|7852.67|7973.38|7853.38|7972.67|7852.67|8
1654950330000|2022-06-11 12:25:30|7972.93|7852.93|7973.75|7853.75|7973.75|7853.75|7972.93|7852.93|10
1654950340000|2022-06-11 12:25:40|7973.71|7853.71|7975.19|7855.19|7975.19|7855.19|7973.71|7853.71|10
1654950350000|2022-06-11 12:25:50|7975.2|7855.2|7977.6|7857.6|7977.65|7857.65|7975.2|7855.2|10
1654950360000|2022-06-11 12:26:00|7977.59|7857.59|7977.37|7857.37|7977.88|7857.88|7977.37|7857.37|10
1654950370000|2022-06-11 12:26:10|7977.53|7857.53|7976.2|7856.2|7977.53|7857.53|7976.2|7856.2|10
1654950380000|2022-06-11 12:26:20|7976.14|7856.14|7977.42|7857.42|7977.63|7857.63|7976.14|7856.14|10
1654950390000|2022-06-11 12:26:30|7977.27|7857.27|7976.51|7856.51|7977.49|7857.49|7976.51|7856.51|10
1654950400000|2022-06-11 12:26:40|7976.43|7856.43|7976.44|7856.44|7976.59|7856.59|7976.11|7856.11|10
1654950410000|2022-06-11 12:26:50|7976.62|7856.62|7976.73|7856.73|7977.23|7857.23|7976.49|7856.49|10
1654950420000|2022-06-11 12:27:00|7976.85|7856.85|7976.66|7856.66|7976.87|7856.87|7976.57|7856.57|9
1654950430000|2022-06-11 12:27:10|7976.73|7856.73|7979.21|7859.21|7979.21|7859.21|7976.67|7856.67|10
1654950440000|2022-06-11 12:27:20|7978.73|7858.73|7979.74|7859.74|7980|7860|7978.73|7858.73|10
1654950450000|2022-06-11 12:27:30|7979.96|7859.96|7980.08|7860.08|7980.08|7860.08|7979.86|7859.86|8
1654950460000|2022-06-11 12:27:40|7979.97|7859.97|7980.49|7860.49|7980.49|7860.49|7979.9|7859.9|10
1654950470000|2022-06-11 12:27:50|7980.67|7860.67|7982.27|7862.27|7982.27|7862.27|7980.67|7860.67|10
1654950480000|2022-06-11 12:28:00|7982.3|7862.3|7983.77|7863.77|7983.93|7863.93|7982.3|7862.3|9
1654950490000|2022-06-11 12:28:10|7984.01|7864.01|7982.74|7862.74|7984.01|7864.01|7982.74|7862.74|10
1654950500000|2022-06-11 12:28:20|7982.83|7862.83|7982.79|7862.79|7982.83|7862.83|7982.4|7862.4|10
1654950510000|2022-06-11 12:28:30|7982.89|7862.89|7983.14|7863.14|7983.14|7863.14|7982.89|7862.89|10
1654950520000|2022-06-11 12:28:40|7983.17|7863.17|7984.01|7864.01|7984.01|7864.01|7983.17|7863.17|10
1654950530000|2022-06-11 12:28:50|7983.82|7863.82|7984.03|7864.03|7984.03|7864.03|7983.23|7863.23|8
1654950540000|2022-06-11 12:29:00|7984.07|7864.07|7983|7863|7984.21|7864.21|7983|7863|8
1654950550000|2022-06-11 12:29:10|7983.01|7863.01|7984.34|7864.34|7984.34|7864.34|7982.85|7862.85|9
1654950560000|2022-06-11 12:29:20|7984.67|7864.67|7986.01|7866.01|7986.06|7866.06|7984.67|7864.67|10
1654950570000|2022-06-11 12:29:30|7985.93|7865.93|7987.25|7867.25|7987.68|7867.68|7985.93|7865.93|8
1654950580000|2022-06-11 12:29:40|7987.24|7867.24|7990.52|7870.52|7990.52|7870.52|7987.24|7867.24|9
1654950590000|2022-06-11 12:29:50|7990.66|7870.66|7992.74|7872.74|7992.81|7872.81|7990.66|7870.66|10
1654950600000|2022-06-11 12:30:00|7992.76|7872.76|7992.95|7872.95|7992.95|7872.95|7992.57|7872.57|10
1654950610000|2022-06-11 12:30:10|7993.21|7873.21|7992.57|7872.57|7993.41|7873.41|7992.57|7872.57|10
1654950620000|2022-06-11 12:30:20|7992.35|7872.35|7992.1|7872.1|7992.4|7872.4|7992.04|7872.04|10
1654950630000|2022-06-11 12:30:30|7992.14|7872.14|7992.29|7872.29|7992.59|7872.59|7992.11|7872.11|9
1654950640000|2022-06-11 12:30:40|7992.4|7872.4|7992.09|7872.09|7992.51|7872.51|7992.09|7872.09|9
1654950650000|2022-06-11 12:30:50|7991.93|7871.93|7991.71|7871.71|7992.01|7872.01|7991.43|7871.43|10
1654950660000|2022-06-11 12:31:00|7991.7|7871.7|7990.33|7870.33|7991.7|7871.7|7990.33|7870.33|10
1654950670000|2022-06-11 12:31:10|7989.62|7869.62|7988.55|7868.55|7989.62|7869.62|7988.55|7868.55|10
1654950680000|2022-06-11 12:31:20|7988.56|7868.56|7988.48|7868.48|7988.78|7868.78|7988.48|7868.48|9
1654950690000|2022-06-11 12:31:30|7988.47|7868.47|7988.16|7868.16|7988.52|7868.52|7987.92|7867.92|10
1654950700000|2022-06-11 12:31:40|7988.26|7868.26|7986.61|7866.61|7988.26|7868.26|7986.61|7866.61|10
1654950710000|2022-06-11 12:31:50|7986.36|7866.36|7986.23|7866.23|7986.66|7866.66|7986.23|7866.23|9
1654950720000|2022-06-11 12:32:00|7986.09|7866.09|7984.59|7864.59|7986.09|7866.09|7984.59|7864.59|10
1654950730000|2022-06-11 12:32:10|7984.52|7864.52|7983.63|7863.63|7984.52|7864.52|7983.63|7863.63|10
1654950740000|2022-06-11 12:32:20|7983.26|7863.26|7979.39|7859.39|7983.26|7863.26|7979.39|7859.39|10
1654950750000|2022-06-11 12:32:30|7979.21|7859.21|7977.78|7857.78|7979.21|7859.21|7977.75|7857.75|9
1654950760000|2022-06-11 12:32:40|7977.23|7857.23|7963.1|7843.1|7977.23|7857.23|7963.1|7843.1|10
1654950770000|2022-06-11 12:32:50|7961.74|7841.74|7965.04|7845.04|7965.04|7845.04|7960.92|7840.92|9
1654950780000|2022-06-11 12:33:00|7964.42|7844.42|7962.78|7842.78|7964.73|7844.73|7962.78|7842.78|10
1654950790000|2022-06-11 12:33:10|7962.62|7842.62|7958.31|7838.31|7962.62|7842.62|7958.31|7838.31|10
1654950800000|2022-06-11 12:33:20|7954.61|7834.61|7952.17|7832.17|7954.61|7834.61|7951.32|7831.32|10
1654950810000|2022-06-11 12:33:30|7952.66|7832.66|7952.62|7832.62|7952.73|7832.73|7952.19|7832.19|10
1654950820000|2022-06-11 12:33:40|7952.46|7832.46|7952.73|7832.73|7953.85|7833.85|7952.46|7832.46|10
1654950830000|2022-06-11 12:33:50|7952.16|7832.16|7948.94|7828.94|7952.23|7832.23|7948.94|7828.94|10
1654950840000|2022-06-11 12:34:00|7948.05|7828.05|7945.3|7825.3|7948.05|7828.05|7945.3|7825.3|10
1654950850000|2022-06-11 12:34:10|7945.21|7825.21|7950.28|7830.28|7950.28|7830.28|7945.21|7825.21|10
1654950860000|2022-06-11 12:34:20|7950.41|7830.41|7951.23|7831.23|7951.23|7831.23|7950.41|7830.41|9
1654950870000|2022-06-11 12:34:30|7951.47|7831.47|7953.44|7833.44|7954.65|7834.65|7951.47|7831.47|10
1654950880000|2022-06-11 12:34:40|7953.32|7833.32|7951.4|7831.4|7953.72|7833.72|7951.21|7831.21|9
1654950890000|2022-06-11 12:34:50|7950.87|7830.87|7950.85|7830.85|7951.24|7831.24|7950.75|7830.75|9
1654950900000|2022-06-11 12:35:00|7950.77|7830.77|7950.02|7830.02|7950.8|7830.8|7949.98|7829.98|9
1654950910000|2022-06-11 12:35:10|7950.52|7830.52|7948.05|7828.05|7950.61|7830.61|7947.83|7827.83|10
1654950920000|2022-06-11 12:35:20|7948.01|7828.01|7947.68|7827.68|7948.4|7828.4|7947.65|7827.65|10
1654950930000|2022-06-11 12:35:30|7947.94|7827.94|7946.7|7826.7|7948.01|7828.01|7946.7|7826.7|10
1654950940000|2022-06-11 12:35:40|7946.82|7826.82|7946.17|7826.17|7946.92|7826.92|7946.05|7826.05|9
1654950950000|2022-06-11 12:35:50|7946.07|7826.07|7945.62|7825.62|7946.07|7826.07|7945.62|7825.62|10
1654950960000|2022-06-11 12:36:00|7945.44|7825.44|7946.03|7826.03|7946.52|7826.52|7945.44|7825.44|8
1654950970000|2022-06-11 12:36:10|7946.1|7826.1|7946.13|7826.13|7946.45|7826.45|7945.99|7825.99|9
1654950980000|2022-06-11 12:36:20|7946.3|7826.3|7947.67|7827.67|7948.04|7828.04|7946.3|7826.3|10
1654950990000|2022-06-11 12:36:30|7948.51|7828.51|7952.41|7832.41|7952.41|7832.41|7948.51|7828.51|10
1654951000000|2022-06-11 12:36:40|7952.47|7832.47|7957.03|7837.03|7957.03|7837.03|7952.47|7832.47|10
1654951010000|2022-06-11 12:36:50|7957.3|7837.3|7958.76|7838.76|7958.78|7838.78|7957.3|7837.3|10
1654951020000|2022-06-11 12:37:00|7958.8|7838.8|7958.42|7838.42|7958.8|7838.8|7958.17|7838.17|10
1654951030000|2022-06-11 12:37:10|7958.31|7838.31|7957.57|7837.57|7958.31|7838.31|7957.46|7837.46|9
1654951040000|2022-06-11 12:37:20|7957.37|7837.37|7956.74|7836.74|7957.86|7837.86|7956.43|7836.43|10
1654951050000|2022-06-11 12:37:30|7956.69|7836.69|7956.52|7836.52|7957.11|7837.11|7956.28|7836.28|10
1654951060000|2022-06-11 12:37:40|7956.97|7836.97|7958.25|7838.25|7958.25|7838.25|7956.88|7836.88|10
1654951070000|2022-06-11 12:37:50|7958.39|7838.39|7959.1|7839.1|7959.23|7839.23|7958.39|7838.39|8
1654951080000|2022-06-11 12:38:00|7959.22|7839.22|7958.65|7838.65|7959.24|7839.24|7958.46|7838.46|10
1654951090000|2022-06-11 12:38:10|7958.54|7838.54|7958.86|7838.86|7959.03|7839.03|7958.54|7838.54|9
1654951100000|2022-06-11 12:38:20|7959.04|7839.04|7957.42|7837.42|7959.04|7839.04|7957.42|7837.42|10
1654951110000|2022-06-11 12:38:30|7956.5|7836.5|7953.84|7833.84|7956.5|7836.5|7953.84|7833.84|10
1654951120000|2022-06-11 12:38:40|7953.64|7833.64|7952.79|7832.79|7953.64|7833.64|7952.64|7832.64|10
1654951130000|2022-06-11 12:38:50|7952.74|7832.74|7951.13|7831.13|7953.02|7833.02|7951.13|7831.13|10
1654951140000|2022-06-11 12:39:00|7951.29|7831.29|7947.08|7827.08|7951.31|7831.31|7946.03|7826.03|10
1654951150000|2022-06-11 12:39:10|7946.99|7826.99|7944.16|7824.16|7946.99|7826.99|7944.16|7824.16|10
1654951160000|2022-06-11 12:39:20|7943.29|7823.29|7940.09|7820.09|7943.32|7823.32|7940.09|7820.09|10
1654951170000|2022-06-11 12:39:30|7940.04|7820.04|7940.22|7820.22|7940.34|7820.34|7939.64|7819.64|10
1654951180000|2022-06-11 12:39:40|7940.32|7820.32|7942.66|7822.66|7942.66|7822.66|7940.32|7820.32|10
1654951190000|2022-06-11 12:39:50|7943.1|7823.1|7943.12|7823.12|7943.64|7823.64|7942.98|7822.98|10
1654951200000|2022-06-11 12:40:00|7943.32|7823.32|7944.07|7824.07|7944.07|7824.07|7943.22|7823.22|10
1654951210000|2022-06-11 12:40:10|7944.26|7824.26|7943.32|7823.32|7945.01|7825.01|7943.32|7823.32|10
1654951220000|2022-06-11 12:40:20|7943.4|7823.4|7942.79|7822.79|7943.4|7823.4|7942.63|7822.63|10
1654951230000|2022-06-11 12:40:30|7942.75|7822.75|7943.07|7823.07|7943.14|7823.14|7942.75|7822.75|10
1654951240000|2022-06-11 12:40:40|7943.18|7823.18|7942.87|7822.87|7943.46|7823.46|7942.87|7822.87|10
1654951250000|2022-06-11 12:40:50|7938.56|7818.56|7933.78|7813.78|7938.56|7818.56|7932.85|7812.85|10
1654951260000|2022-06-11 12:41:00|7933.59|7813.59|7931.92|7811.92|7933.59|7813.59|7930.55|7810.55|10
1654951270000|2022-06-11 12:41:10|7932.53|7812.53|7935.29|7815.29|7935.29|7815.29|7932.47|7812.47|9
1654951280000|2022-06-11 12:41:20|7935.85|7815.85|7939.78|7819.78|7940|7820|7935.85|7815.85|10
1654951290000|2022-06-11 12:41:30|7938.79|7818.79|7938.27|7818.27|7939.24|7819.24|7938.21|7818.21|10
1654951300000|2022-06-11 12:41:40|7937.84|7817.84|7936.91|7816.91|7937.84|7817.84|7936.41|7816.41|9
1654951310000|2022-06-11 12:41:50|7936.69|7816.69|7936.87|7816.87|7936.97|7816.97|7936.69|7816.69|10
1654951320000|2022-06-11 12:42:00|7936.83|7816.83|7936.69|7816.69|7937.49|7817.49|7936.6|7816.6|10
1654951330000|2022-06-11 12:42:10|7936.59|7816.59|7936.86|7816.86|7937.02|7817.02|7936.57|7816.57|10
1654951340000|2022-06-11 12:42:20|7936.32|7816.32|7934.6|7814.6|7936.32|7816.32|7934.6|7814.6|10
1654951350000|2022-06-11 12:42:30|7934.59|7814.59|7934.71|7814.71|7934.71|7814.71|7934.18|7814.18|10
1654951360000|2022-06-11 12:42:40|7934.65|7814.65|7934.55|7814.55|7934.65|7814.65|7934.48|7814.48|10
1654951370000|2022-06-11 12:42:50|7935.07|7815.07|7935.04|7815.04|7935.17|7815.17|7934.79|7814.79|9
1654951380000|2022-06-11 12:43:00|7935.15|7815.15|7935.87|7815.87|7935.87|7815.87|7934.92|7814.92|10
1654951390000|2022-06-11 12:43:10|7936.05|7816.05|7936.26|7816.26|7936.47|7816.47|7935.98|7815.98|10
1654951400000|2022-06-11 12:43:20|7936.09|7816.09|7935.48|7815.48|7936.27|7816.27|7935.48|7815.48|10
1654951410000|2022-06-11 12:43:30|7935.39|7815.39|7935.81|7815.81|7935.81|7815.81|7935.13|7815.13|10
1654951420000|2022-06-11 12:43:40|7936.13|7816.13|7937.36|7817.36|7937.36|7817.36|7936.13|7816.13|10
1654951430000|2022-06-11 12:43:50|7937.35|7817.35|7937.85|7817.85|7937.95|7817.95|7937.24|7817.24|10
1654951440000|2022-06-11 12:44:00|7937.99|7817.99|7940.24|7820.24|7940.59|7820.59|7937.99|7817.99|10
1654951450000|2022-06-11 12:44:10|7940.21|7820.21|7939.9|7819.9|7940.37|7820.37|7939.9|7819.9|10
1654951460000|2022-06-11 12:44:20|7939.92|7819.92|7941.01|7821.01|7941.19|7821.19|7939.92|7819.92|10
1654951470000|2022-06-11 12:44:30|7941.02|7821.02|7944.32|7824.32|7944.34|7824.34|7941.02|7821.02|10
1654951480000|2022-06-11 12:44:40|7944.83|7824.83|7945.2|7825.2|7945.25|7825.25|7944.64|7824.64|9
1654951490000|2022-06-11 12:44:50|7945.28|7825.28|7945.69|7825.69|7946.09|7826.09|7945.28|7825.28|10
1654951500000|2022-06-11 12:45:00|7946.81|7826.81|7946.58|7826.58|7947.02|7827.02|7946.44|7826.44|10
1654951510000|2022-06-11 12:45:10|7945.92|7825.92|7945.63|7825.63|7946.5|7826.5|7945.42|7825.42|10
1654951520000|2022-06-11 12:45:20|7945.81|7825.81|7945.19|7825.19|7945.81|7825.81|7945.19|7825.19|10
1654951530000|2022-06-11 12:45:30|7944.56|7824.56|7943.08|7823.08|7944.61|7824.61|7943.08|7823.08|10
1654951540000|2022-06-11 12:45:40|7942.91|7822.91|7941.02|7821.02|7942.91|7822.91|7941.02|7821.02|10
1654951550000|2022-06-11 12:45:50|7940.86|7820.86|7940.21|7820.21|7941|7821|7940.21|7820.21|10
1654951560000|2022-06-11 12:46:00|7939.77|7819.77|7938.23|7818.23|7939.89|7819.89|7938.23|7818.23|10
1654951570000|2022-06-11 12:46:10|7938.11|7818.11|7935.6|7815.6|7938.11|7818.11|7935.6|7815.6|10
1654951580000|2022-06-11 12:46:20|7935.58|7815.58|7932.96|7812.96|7935.58|7815.58|7932.96|7812.96|10
1654951590000|2022-06-11 12:46:30|7932.9|7812.9|7923.49|7803.49|7932.9|7812.9|7923.49|7803.49|9
1654951600000|2022-06-11 12:46:40|7924.03|7804.03|7922.08|7802.08|7924.03|7804.03|7922.08|7802.08|9
1654951610000|2022-06-11 12:46:50|7921.32|7801.32|7922.03|7802.03|7922.16|7802.16|7921.18|7801.18|10
1654951620000|2022-06-11 12:47:00|7922.27|7802.27|7922.38|7802.38|7923.01|7803.01|7922.14|7802.14|10
1654951630000|2022-06-11 12:47:10|7922.12|7802.12|7917.19|7797.19|7922.12|7802.12|7917.19|7797.19|10
1654951640000|2022-06-11 12:47:20|7916.68|7796.68|7918.48|7798.48|7919.38|7799.38|7916.68|7796.68|10
1654951650000|2022-06-11 12:47:30|7917.57|7797.57|7914.21|7794.21|7917.57|7797.57|7914.21|7794.21|10
1654951660000|2022-06-11 12:47:40|7914.22|7794.22|7912.14|7792.14|7914.52|7794.52|7912.14|7792.14|10
1654951670000|2022-06-11 12:47:50|7912.39|7792.39|7911.8|7791.8|7912.39|7792.39|7910.55|7790.55|10
1654951680000|2022-06-11 12:48:00|7911.79|7791.79|7914.24|7794.24|7914.24|7794.24|7911.02|7791.02|10
1654951690000|2022-06-11 12:48:10|7914.8|7794.8|7915.2|7795.2|7915.72|7795.72|7914.12|7794.12|10
1654951700000|2022-06-11 12:48:20|7915.64|7795.64|7917.27|7797.27|7917.64|7797.64|7915.52|7795.52|9
1654951710000|2022-06-11 12:48:30|7917.38|7797.38|7919.81|7799.81|7919.81|7799.81|7917.38|7797.38|10
1654951720000|2022-06-11 12:48:40|7920.81|7800.81|7920.16|7800.16|7920.94|7800.94|7918.56|7798.56|10
1654951730000|2022-06-11 12:48:50|7919.87|7799.87|7920.1|7800.1|7921.26|7801.26|7919.87|7799.87|10
1654951740000|2022-06-11 12:49:00|7919.96|7799.96|7919.62|7799.62|7920.01|7800.01|7919.57|7799.57|10
1654951750000|2022-06-11 12:49:10|7920.39|7800.39|7919.3|7799.3|7920.39|7800.39|7919.22|7799.22|10
1654951760000|2022-06-11 12:49:20|7919.27|7799.27|7921.63|7801.63|7921.73|7801.73|7919.27|7799.27|10
1654951770000|2022-06-11 12:49:30|7921.9|7801.9|7927.34|7807.34|7927.34|7807.34|7921.9|7801.9|10
1654951780000|2022-06-11 12:49:40|7927.54|7807.54|7931.62|7811.62|7931.82|7811.82|7927.54|7807.54|10
1654951790000|2022-06-11 12:49:50|7931.86|7811.86|7932.6|7812.6|7932.83|7812.83|7930.75|7810.75|10
1654951800000|2022-06-11 12:50:00|7932.22|7812.22|7931.42|7811.42|7932.51|7812.51|7931.41|7811.41|10
1654951810000|2022-06-11 12:50:10|7931.81|7811.81|7931.1|7811.1|7931.81|7811.81|7930.7|7810.7|10
1654951820000|2022-06-11 12:50:20|7930.97|7810.97|7931.74|7811.74|7932.41|7812.41|7930.97|7810.97|10
1654951830000|2022-06-11 12:50:30|7932.39|7812.39|7933.4|7813.4|7933.4|7813.4|7932.35|7812.35|10
1654951840000|2022-06-11 12:50:40|7933.51|7813.51|7936.1|7816.1|7936.1|7816.1|7933.45|7813.45|10
1654951850000|2022-06-11 12:50:50|7935.67|7815.67|7935.51|7815.51|7936.46|7816.46|7935.51|7815.51|10
1654951860000|2022-06-11 12:51:00|7934.99|7814.99|7933.78|7813.78|7935.14|7815.14|7933.64|7813.64|10
1654951870000|2022-06-11 12:51:10|7933.63|7813.63|7933.35|7813.35|7933.63|7813.63|7932.71|7812.71|10
1654951880000|2022-06-11 12:51:20|7933.07|7813.07|7932.65|7812.65|7933.07|7813.07|7932.17|7812.17|10
1654951890000|2022-06-11 12:51:30|7932.44|7812.44|7931.74|7811.74|7932.44|7812.44|7931.74|7811.74|10
1654951900000|2022-06-11 12:51:40|7931.55|7811.55|7931.06|7811.06|7931.55|7811.55|7931.06|7811.06|10
1654951910000|2022-06-11 12:51:50|7930.93|7810.93|7929.98|7809.98|7930.93|7810.93|7929.98|7809.98|10
1654951920000|2022-06-11 12:52:00|7929.91|7809.91|7929.46|7809.46|7929.91|7809.91|7929.4|7809.4|10
1654951930000|2022-06-11 12:52:10|7929.84|7809.84|7930.98|7810.98|7930.98|7810.98|7929.84|7809.84|9
1654951940000|2022-06-11 12:52:20|7930.7|7810.7|7930.09|7810.09|7930.7|7810.7|7930.09|7810.09|9
1654951950000|2022-06-11 12:52:30|7930.21|7810.21|7929.14|7809.14|7930.21|7810.21|7929.14|7809.14|10
1654951960000|2022-06-11 12:52:40|7929|7809|7929.65|7809.65|7929.78|7809.78|7929|7809|10
1654951970000|2022-06-11 12:52:50|7929.53|7809.53|7928.64|7808.64|7929.53|7809.53|7928.52|7808.52|8
1654951980000|2022-06-11 12:53:00|7928.92|7808.92|7928.17|7808.17|7928.92|7808.92|7928.17|7808.17|10
1654951990000|2022-06-11 12:53:10|7928.1|7808.1|7926.2|7806.2|7928.1|7808.1|7926.2|7806.2|9
1654952000000|2022-06-11 12:53:20|7925.84|7805.84|7925.6|7805.6|7926.23|7806.23|7925.6|7805.6|10
1654952010000|2022-06-11 12:53:30|7925.57|7805.57|7921.98|7801.98|7925.64|7805.64|7921.98|7801.98|10
1654952020000|2022-06-11 12:53:40|7921.82|7801.82|7919.43|7799.43|7921.91|7801.91|7919.43|7799.43|9
1654952030000|2022-06-11 12:53:50|7919.3|7799.3|7915.44|7795.44|7919.3|7799.3|7915.44|7795.44|10
1654952040000|2022-06-11 12:54:00|7914.99|7794.99|7916.48|7796.48|7916.48|7796.48|7914.99|7794.99|9
1654952050000|2022-06-11 12:54:10|7916.5|7796.5|7916.32|7796.32|7916.92|7796.92|7916.2|7796.2|10
1654952060000|2022-06-11 12:54:20|7916.18|7796.18|7914.91|7794.91|7916.18|7796.18|7914.38|7794.38|9
1654952070000|2022-06-11 12:54:30|7914.96|7794.96|7912.73|7792.73|7914.96|7794.96|7912.73|7792.73|10
1654952080000|2022-06-11 12:54:40|7913|7793|7913.13|7793.13|7913.51|7793.51|7912.97|7792.97|10
1654952090000|2022-06-11 12:54:50|7913.23|7793.23|7912.23|7792.23|7913.36|7793.36|7912.23|7792.23|10
1654952100000|2022-06-11 12:55:00|7912.3|7792.3|7911.81|7791.81|7912.3|7792.3|7911.5|7791.5|9
1654952110000|2022-06-11 12:55:10|7912.41|7792.41|7914.76|7794.76|7914.76|7794.76|7912.36|7792.36|10
1654952120000|2022-06-11 12:55:20|7914.8|7794.8|7916.48|7796.48|7916.48|7796.48|7914.8|7794.8|10
1654952130000|2022-06-11 12:55:30|7916.9|7796.9|7917.92|7797.92|7917.92|7797.92|7916.68|7796.68|9
1654952140000|2022-06-11 12:55:40|7918.77|7798.77|7920.56|7800.56|7920.56|7800.56|7918.77|7798.77|9
1654952150000|2022-06-11 12:55:50|7920.39|7800.39|7921.34|7801.34|7921.38|7801.38|7920.39|7800.39|10
1654952160000|2022-06-11 12:56:00|7921.68|7801.68|7924.1|7804.1|7924.11|7804.11|7921.68|7801.68|10
1654952170000|2022-06-11 12:56:10|7924.5|7804.5|7925.84|7805.84|7925.84|7805.84|7924.5|7804.5|10
1654952180000|2022-06-11 12:56:20|7925.86|7805.86|7928.22|7808.22|7928.57|7808.57|7925.86|7805.86|10
1654952190000|2022-06-11 12:56:30|7927.97|7807.97|7927.66|7807.66|7928.2|7808.2|7927.66|7807.66|10
1654952200000|2022-06-11 12:56:40|7927.58|7807.58|7926.31|7806.31|7927.58|7807.58|7926.3|7806.3|10
1654952210000|2022-06-11 12:56:50|7926.24|7806.24|7925.59|7805.59|7926.24|7806.24|7925.5|7805.5|10
1654952220000|2022-06-11 12:57:00|7925.66|7805.66|7925.4|7805.4|7926.16|7806.16|7925.4|7805.4|10
1654952230000|2022-06-11 12:57:10|7925.45|7805.45|7923.64|7803.64|7925.45|7805.45|7923.61|7803.61|10
1654952240000|2022-06-11 12:57:20|7923.76|7803.76|7919.99|7799.99|7923.76|7803.76|7919.99|7799.99|10
1654952250000|2022-06-11 12:57:30|7919.04|7799.04|7917.31|7797.31|7919.04|7799.04|7917.31|7797.31|10
1654952260000|2022-06-11 12:57:40|7916.78|7796.78|7911.74|7791.74|7916.78|7796.78|7911.09|7791.09|10
1654952270000|2022-06-11 12:57:50|7911.7|7791.7|7903.16|7783.16|7911.7|7791.7|7902.57|7782.57|10
1654952280000|2022-06-11 12:58:00|7903.12|7783.12|7904.23|7784.23|7904.69|7784.69|7903.12|7783.12|9
1654952290000|2022-06-11 12:58:10|7904.19|7784.19|7900.98|7780.98|7904.47|7784.47|7900.98|7780.98|10
1654952300000|2022-06-11 12:58:20|7899.8|7779.8|7896.86|7776.86|7899.8|7779.8|7896.86|7776.86|10
1654952310000|2022-06-11 12:58:30|7896.31|7776.31|7896.96|7776.96|7896.96|7776.96|7895.58|7775.58|10
1654952320000|2022-06-11 12:58:40|7897.42|7777.42|7899.34|7779.34|7899.63|7779.63|7897.42|7777.42|10
1654952330000|2022-06-11 12:58:50|7899.48|7779.48|7899.75|7779.75|7900.07|7780.07|7899.44|7779.44|10
1654952340000|2022-06-11 12:59:00|7900.01|7780.01|7897.97|7777.97|7900.09|7780.09|7897.97|7777.97|9
1654952350000|2022-06-11 12:59:10|7897.83|7777.83|7888.41|7768.41|7897.83|7777.83|7888.41|7768.41|10
1654952360000|2022-06-11 12:59:20|7887.76|7767.76|7876.8|7756.8|7887.76|7767.76|7876.8|7756.8|10
1654952370000|2022-06-11 12:59:30|7876.04|7756.04|7868.72|7748.72|7876.04|7756.04|7868.72|7748.72|10
1654952380000|2022-06-11 12:59:40|7868.2|7748.2|7870.49|7750.49|7871.96|7751.96|7868.2|7748.2|10
1654952390000|2022-06-11 12:59:50|7870.3|7750.3|7866.38|7746.38|7870.3|7750.3|7866.38|7746.38|10
1654952400000|2022-06-11 13:00:00|7866.57|7746.57|7867.05|7747.05|7867.05|7747.05|7865.03|7745.03|10
1654952410000|2022-06-11 13:00:10|7868.09|7748.09|7868.64|7748.64|7869.05|7749.05|7867.47|7747.47|9
1654952420000|2022-06-11 13:00:20|7868.25|7748.25|7870.5|7750.5|7870.73|7750.73|7868.12|7748.12|10
1654952430000|2022-06-11 13:00:30|7870.48|7750.48|7870.59|7750.59|7871.37|7751.37|7870.4|7750.4|10
1654952440000|2022-06-11 13:00:40|7870.79|7750.79|7873.07|7753.07|7873.07|7753.07|7870.79|7750.79|10
1654952450000|2022-06-11 13:00:50|7872.77|7752.77|7872.55|7752.55|7873.6|7753.6|7872.55|7752.55|10
1654952460000|2022-06-11 13:01:00|7872.28|7752.28|7870.28|7750.28|7872.28|7752.28|7869.78|7749.78|10
1654952470000|2022-06-11 13:01:10|7870.88|7750.88|7870.18|7750.18|7870.88|7750.88|7870.18|7750.18|10
1654952480000|2022-06-11 13:01:20|7870.38|7750.38|7869.14|7749.14|7870.38|7750.38|7869.14|7749.14|10
1654952490000|2022-06-11 13:01:30|7869.09|7749.09|7868.2|7748.2|7869.59|7749.59|7868.2|7748.2|10
1654952500000|2022-06-11 13:01:40|7868.48|7748.48|7869.53|7749.53|7869.76|7749.76|7868.48|7748.48|10
1654952510000|2022-06-11 13:01:50|7869.33|7749.33|7871.71|7751.71|7871.71|7751.71|7869.11|7749.11|10
1654952520000|2022-06-11 13:02:00|7871.92|7751.92|7874.89|7754.89|7875.09|7755.09|7871.92|7751.92|9
1654952530000|2022-06-11 13:02:10|7874.96|7754.96|7878.16|7758.16|7878.16|7758.16|7874.96|7754.96|10
1654952540000|2022-06-11 13:02:20|7878.04|7758.04|7876.78|7756.78|7878.32|7758.32|7876.75|7756.75|9
1654952550000|2022-06-11 13:02:30|7877.69|7757.69|7878.48|7758.48|7878.48|7758.48|7877.69|7757.69|10
1654952560000|2022-06-11 13:02:40|7878.99|7758.99|7880.13|7760.13|7880.31|7760.31|7878.6|7758.6|10
1654952570000|2022-06-11 13:02:50|7880.17|7760.17|7879.78|7759.78|7880.2|7760.2|7879.75|7759.75|9
1654952580000|2022-06-11 13:03:00|7879.95|7759.95|7879.21|7759.21|7880.11|7760.11|7878.89|7758.89|10
1654952590000|2022-06-11 13:03:10|7878.99|7758.99|7878.39|7758.39|7879.54|7759.54|7878.39|7758.39|10
1654952600000|2022-06-11 13:03:20|7878.16|7758.16|7875.86|7755.86|7878.16|7758.16|7875.86|7755.86|10
1654952610000|2022-06-11 13:03:30|7875.68|7755.68|7874.07|7754.07|7876.31|7756.31|7873.14|7753.14|10
1654952620000|2022-06-11 13:03:40|7873.71|7753.71|7868.67|7748.67|7874.04|7754.04|7868.67|7748.67|10
1654952630000|2022-06-11 13:03:50|7869.39|7749.39|7867.84|7747.84|7869.47|7749.47|7867.81|7747.81|10
1654952640000|2022-06-11 13:04:00|7867.88|7747.88|7862|7742|7867.88|7747.88|7861.64|7741.64|10
1654952650000|2022-06-11 13:04:10|7861.18|7741.18|7861.41|7741.41|7861.79|7741.79|7860.83|7740.83|9
1654952660000|2022-06-11 13:04:20|7859.53|7739.53|7856.83|7736.83|7859.53|7739.53|7856.83|7736.83|10
1654952670000|2022-06-11 13:04:30|7856.8|7736.8|7855.6|7735.6|7856.8|7736.8|7855.6|7735.6|10
1654952680000|2022-06-11 13:04:40|7854.54|7734.54|7847.81|7727.81|7854.74|7734.74|7847.81|7727.81|10
1654952690000|2022-06-11 13:04:50|7847.55|7727.55|7845.09|7725.09|7847.55|7727.55|7844.2|7724.2|10
1654952700000|2022-06-11 13:05:00|7844.88|7724.88|7841.27|7721.27|7844.88|7724.88|7841.27|7721.27|9
1654952710000|2022-06-11 13:05:10|7843.14|7723.14|7833.89|7713.89|7843.14|7723.14|7833.89|7713.89|10
1654952720000|2022-06-11 13:05:20|7833.18|7713.18|7835.85|7715.85|7835.85|7715.85|7833.18|7713.18|10
1654952730000|2022-06-11 13:05:30|7836.38|7716.38|7836.62|7716.62|7838|7718|7836.38|7716.38|10
1654952740000|2022-06-11 13:05:40|7836.15|7716.15|7835.58|7715.58|7836.52|7716.52|7835.14|7715.14|10
1654952750000|2022-06-11 13:05:50|7835.55|7715.55|7832.23|7712.23|7835.55|7715.55|7831.43|7711.43|10
1654952760000|2022-06-11 13:06:00|7832.59|7712.59|7829.35|7709.35|7832.9|7712.9|7829.35|7709.35|10
1654952770000|2022-06-11 13:06:10|7829.24|7709.24|7836.87|7716.87|7836.87|7716.87|7828.95|7708.95|9
1654952780000|2022-06-11 13:06:20|7836.52|7716.52|7838.64|7718.64|7838.64|7718.64|7835.95|7715.95|10
1654952790000|2022-06-11 13:06:30|7838.76|7718.76|7837.08|7717.08|7838.76|7718.76|7836.49|7716.49|10
1654952800000|2022-06-11 13:06:40|7836.09|7716.09|7834.52|7714.52|7836.18|7716.18|7834.3|7714.3|9
1654952810000|2022-06-11 13:06:50|7834.66|7714.66|7836.44|7716.44|7836.44|7716.44|7834.66|7714.66|10
1654952820000|2022-06-11 13:07:00|7835.89|7715.89|7836.41|7716.41|7837.35|7717.35|7835.89|7715.89|10
1654952830000|2022-06-11 13:07:10|7836.34|7716.34|7835.67|7715.67|7836.34|7716.34|7835.57|7715.57|10
1654952840000|2022-06-11 13:07:20|7834.88|7714.88|7833.12|7713.12|7834.88|7714.88|7833.12|7713.12|10
1654952850000|2022-06-11 13:07:30|7832.55|7712.55|7832.94|7712.94|7833.48|7713.48|7832.23|7712.23|10
1654952860000|2022-06-11 13:07:40|7832.98|7712.98|7834.29|7714.29|7834.29|7714.29|7832.22|7712.22|10
1654952870000|2022-06-11 13:07:50|7834.23|7714.23|7835.68|7715.68|7835.68|7715.68|7834.23|7714.23|10
1654952880000|2022-06-11 13:08:00|7835.48|7715.48|7836.05|7716.05|7836.05|7716.05|7834.38|7714.38|9
1654952890000|2022-06-11 13:08:10|7836.8|7716.8|7841|7721|7841|7721|7836.8|7716.8|10
1654952900000|2022-06-11 13:08:20|7840.95|7720.95|7844.11|7724.11|7844.11|7724.11|7840.95|7720.95|10
1654952910000|2022-06-11 13:08:30|7844.27|7724.27|7845.34|7725.34|7845.47|7725.47|7844.09|7724.09|10
1654952920000|2022-06-11 13:08:40|7844.75|7724.75|7846.19|7726.19|7846.39|7726.39|7844.1|7724.1|10
1654952930000|2022-06-11 13:08:50|7846.01|7726.01|7844.92|7724.92|7846.01|7726.01|7844.9|7724.9|10
1654952940000|2022-06-11 13:09:00|7844.76|7724.76|7845.87|7725.87|7846.02|7726.02|7844.76|7724.76|10
1654952950000|2022-06-11 13:09:10|7846.91|7726.91|7851.86|7731.86|7851.86|7731.86|7846.89|7726.89|10
1654952960000|2022-06-11 13:09:20|7852.68|7732.68|7853.94|7733.94|7854.22|7734.22|7852.38|7732.38|10
1654952970000|2022-06-11 13:09:30|7855.11|7735.11|7858.55|7738.55|7858.55|7738.55|7854.56|7734.56|10
1654952980000|2022-06-11 13:09:40|7859.27|7739.27|7865.98|7745.98|7865.98|7745.98|7858.88|7738.88|10
1654952990000|2022-06-11 13:09:50|7866.36|7746.36|7869.8|7749.8|7869.8|7749.8|7866.36|7746.36|9
1654953000000|2022-06-11 13:10:00|7869.83|7749.83|7874.47|7754.47|7875.71|7755.71|7869.83|7749.83|10
1654953010000|2022-06-11 13:10:10|7875.83|7755.83|7881.21|7761.21|7881.21|7761.21|7874.37|7754.37|10
1654953020000|2022-06-11 13:10:20|7880.88|7760.88|7880.34|7760.34|7880.98|7760.98|7879.48|7759.48|10
1654953030000|2022-06-11 13:10:30|7879.97|7759.97|7880.8|7760.8|7880.81|7760.81|7879.48|7759.48|10
1654953040000|2022-06-11 13:10:40|7881.28|7761.28|7887.92|7767.92|7888.3|7768.3|7881.28|7761.28|10
1654953050000|2022-06-11 13:10:50|7887.86|7767.86|7887.67|7767.67|7888.11|7768.11|7887.39|7767.39|10
1654953060000|2022-06-11 13:11:00|7887.2|7767.2|7887.97|7767.97|7887.97|7767.97|7886.2|7766.2|10
1654953070000|2022-06-11 13:11:10|7887.1|7767.1|7889.25|7769.25|7889.25|7769.25|7887.1|7767.1|9
1654953080000|2022-06-11 13:11:20|7889.37|7769.37|7890.44|7770.44|7890.7|7770.7|7889.37|7769.37|10
1654953090000|2022-06-11 13:11:30|7890.31|7770.31|7888.8|7768.8|7890.48|7770.48|7888.8|7768.8|10
1654953100000|2022-06-11 13:11:40|7888.78|7768.78|7890.11|7770.11|7890.59|7770.59|7888.78|7768.78|10
1654953110000|2022-06-11 13:11:50|7889.16|7769.16|7886.61|7766.61|7889.16|7769.16|7886.6|7766.6|10
1654953120000|2022-06-11 13:12:00|7886.83|7766.83|7886.13|7766.13|7887.29|7767.29|7885.75|7765.75|10
1654953130000|2022-06-11 13:12:10|7885.99|7765.99|7887.47|7767.47|7887.47|7767.47|7885.99|7765.99|10
1654953140000|2022-06-11 13:12:20|7887.51|7767.51|7888.21|7768.21|7888.21|7768.21|7887.22|7767.22|10
1654953150000|2022-06-11 13:12:30|7887.8|7767.8|7889.41|7769.41|7889.41|7769.41|7887.69|7767.69|10
1654953160000|2022-06-11 13:12:40|7888.79|7768.79|7888.17|7768.17|7888.81|7768.81|7887.94|7767.94|10
1654953170000|2022-06-11 13:12:50|7888.33|7768.33|7889.86|7769.86|7889.86|7769.86|7888.31|7768.31|10
1654953180000|2022-06-11 13:13:00|7889.36|7769.36|7891.04|7771.04|7891.17|7771.17|7889.36|7769.36|9
1654953190000|2022-06-11 13:13:10|7891.12|7771.12|7891.53|7771.53|7891.73|7771.73|7890.82|7770.82|10
1654953200000|2022-06-11 13:13:20|7891.44|7771.44|7894.32|7774.32|7894.32|7774.32|7891.44|7771.44|10
1654953210000|2022-06-11 13:13:30|7894.57|7774.57|7897.25|7777.25|7897.25|7777.25|7894.35|7774.35|10
1654953220000|2022-06-11 13:13:40|7897.87|7777.87|7899.96|7779.96|7899.96|7779.96|7897.66|7777.66|10
1654953230000|2022-06-11 13:13:50|7900.37|7780.37|7901.38|7781.38|7901.45|7781.45|7900.14|7780.14|10
1654953240000|2022-06-11 13:14:00|7901.39|7781.39|7904.17|7784.17|7904.17|7784.17|7901.39|7781.39|10
1654953250000|2022-06-11 13:14:10|7904.2|7784.2|7905|7785|7905|7785|7903.83|7783.83|10
1654953260000|2022-06-11 13:14:20|7905.25|7785.25|7905.12|7785.12|7905.68|7785.68|7904.23|7784.23|10
1654953270000|2022-06-11 13:14:30|7905.31|7785.31|7905.03|7785.03|7905.68|7785.68|7905.01|7785.01|9
1654953280000|2022-06-11 13:14:40|7905.06|7785.06|7904.36|7784.36|7905.25|7785.25|7904.23|7784.23|10
1654953290000|2022-06-11 13:14:50|7904.07|7784.07|7904.72|7784.72|7904.72|7784.72|7903.65|7783.65|9
1654953300000|2022-06-11 13:15:00|7904.96|7784.96|7903.15|7783.15|7904.96|7784.96|7903.15|7783.15|10
1654953310000|2022-06-11 13:15:10|7903.04|7783.04|7900.55|7780.55|7903.04|7783.04|7900.55|7780.55|10
1654953320000|2022-06-11 13:15:20|7900.56|7780.56|7894.91|7774.91|7900.56|7780.56|7894.91|7774.91|10
1654953330000|2022-06-11 13:15:30|7894.81|7774.81|7893.14|7773.14|7894.81|7774.81|7892.84|7772.84|10
1654953340000|2022-06-11 13:15:40|7893.22|7773.22|7894.07|7774.07|7894.68|7774.68|7893.22|7773.22|10
1654953350000|2022-06-11 13:15:50|7894.26|7774.26|7895.47|7775.47|7895.94|7775.94|7894.11|7774.11|10
1654953360000|2022-06-11 13:16:00|7895.62|7775.62|7897.54|7777.54|7897.54|7777.54|7895.52|7775.52|10
1654953370000|2022-06-11 13:16:10|7896.93|7776.93|7901.69|7781.69|7901.69|7781.69|7896.93|7776.93|10
1654953380000|2022-06-11 13:16:20|7900.91|7780.91|7910.87|7790.87|7910.87|7790.87|7900.91|7780.91|10
1654953390000|2022-06-11 13:16:30|7909.8|7789.8|7921.93|7801.93|7922.21|7802.21|7909.8|7789.8|10
1654953400000|2022-06-11 13:16:40|7921.38|7801.38|7921.89|7801.89|7921.96|7801.96|7921.28|7801.28|10
1654953410000|2022-06-11 13:16:50|7921.79|7801.79|7920.62|7800.62|7922.33|7802.33|7920.39|7800.39|10
1654953420000|2022-06-11 13:17:00|7920.71|7800.71|7919.98|7799.98|7921.15|7801.15|7919.98|7799.98|10
1654953430000|2022-06-11 13:17:10|7919.75|7799.75|7918.61|7798.61|7919.75|7799.75|7918.61|7798.61|9
1654953440000|2022-06-11 13:17:20|7918.38|7798.38|7917.86|7797.86|7918.8|7798.8|7917.86|7797.86|10
1654953450000|2022-06-11 13:17:30|7917.62|7797.62|7916.57|7796.57|7917.81|7797.81|7916.57|7796.57|9
1654953460000|2022-06-11 13:17:40|7916.03|7796.03|7913.22|7793.22|7916.03|7796.03|7913.22|7793.22|10
1654953470000|2022-06-11 13:17:50|7913.33|7793.33|7914.86|7794.86|7914.86|7794.86|7913.33|7793.33|10
1654953480000|2022-06-11 13:18:00|7914.8|7794.8|7912.06|7792.06|7914.89|7794.89|7911.8|7791.8|10
1654953490000|2022-06-11 13:18:10|7910.9|7790.9|7912.6|7792.6|7913.51|7793.51|7910.31|7790.31|10
1654953500000|2022-06-11 13:18:20|7913.17|7793.17|7916.75|7796.75|7916.75|7796.75|7913.17|7793.17|10
1654953510000|2022-06-11 13:18:30|7917.37|7797.37|7917.98|7797.98|7918.6|7798.6|7916.67|7796.67|10
1654953520000|2022-06-11 13:18:40|7918.88|7798.88|7919.77|7799.77|7919.77|7799.77|7918.38|7798.38|10
1654953530000|2022-06-11 13:18:50|7920.11|7800.11|7920.95|7800.95|7921|7801|7920.11|7800.11|10
1654953540000|2022-06-11 13:19:00|7920.74|7800.74|7920.7|7800.7|7921.35|7801.35|7920.7|7800.7|10
1654953550000|2022-06-11 13:19:10|7921.05|7801.05|7921.64|7801.64|7921.69|7801.69|7921.05|7801.05|10
1654953560000|2022-06-11 13:19:20|7922.05|7802.05|7923.08|7803.08|7923.08|7803.08|7920.62|7800.62|10
1654953570000|2022-06-11 13:19:30|7922.28|7802.28|7923.6|7803.6|7924.13|7804.13|7922.28|7802.28|10
1654953580000|2022-06-11 13:19:40|7924.47|7804.47|7923|7803|7924.47|7804.47|7922.92|7802.92|10
1654953590000|2022-06-11 13:19:50|7922.42|7802.42|7923.39|7803.39|7923.39|7803.39|7921.99|7801.99|10
1654953600000|2022-06-11 13:20:00|7923.61|7803.61|7922.64|7802.64|7923.99|7803.99|7922.42|7802.42|10
1654953610000|2022-06-11 13:20:10|7922.44|7802.44|7924.66|7804.66|7924.66|7804.66|7922.44|7802.44|10
1654953620000|2022-06-11 13:20:20|7924.42|7804.42|7924.58|7804.58|7925|7805|7923.99|7803.99|10
1654953630000|2022-06-11 13:20:30|7925.12|7805.12|7926.44|7806.44|7927.96|7807.96|7925.12|7805.12|10
1654953640000|2022-06-11 13:20:40|7926.81|7806.81|7926.69|7806.69|7927.53|7807.53|7926.69|7806.69|10
1654953650000|2022-06-11 13:20:50|7926.83|7806.83|7927.12|7807.12|7927.92|7807.92|7926.36|7806.36|10
1654953660000|2022-06-11 13:21:00|7927.19|7807.19|7927.5|7807.5|7927.5|7807.5|7926.9|7806.9|10
1654953670000|2022-06-11 13:21:10|7926.75|7806.75|7926.92|7806.92|7927.01|7807.01|7926.36|7806.36|10
1654953680000|2022-06-11 13:21:20|7927.66|7807.66|7929.64|7809.64|7929.64|7809.64|7926.9|7806.9|10
1654953690000|2022-06-11 13:21:30|7929.9|7809.9|7931.47|7811.47|7931.79|7811.79|7929.9|7809.9|10
1654953700000|2022-06-11 13:21:40|7931.87|7811.87|7931.68|7811.68|7932.15|7812.15|7931.68|7811.68|9
1654953710000|2022-06-11 13:21:50|7932.19|7812.19|7932.02|7812.02|7933.31|7813.31|7932.02|7812.02|10
1654953720000|2022-06-11 13:22:00|7931.97|7811.97|7932.17|7812.17|7932.61|7812.61|7931.89|7811.89|9
1654953730000|2022-06-11 13:22:10|7931.61|7811.61|7929.37|7809.37|7931.61|7811.61|7929.37|7809.37|10
1654953740000|2022-06-11 13:22:20|7928.41|7808.41|7925.13|7805.13|7928.41|7808.41|7925.08|7805.08|10
1654953750000|2022-06-11 13:22:30|7925.03|7805.03|7923.81|7803.81|7925.53|7805.53|7923.81|7803.81|10
1654953760000|2022-06-11 13:22:40|7923.6|7803.6|7921.05|7801.05|7924.01|7804.01|7921.05|7801.05|10
1654953770000|2022-06-11 13:22:50|7920.33|7800.33|7918.09|7798.09|7920.33|7800.33|7918.08|7798.08|10
1654953780000|2022-06-11 13:23:00|7917.99|7797.99|7916.19|7796.19|7917.99|7797.99|7916.19|7796.19|10
1654953790000|2022-06-11 13:23:10|7915.98|7795.98|7914.41|7794.41|7915.98|7795.98|7914.09|7794.09|10
1654953800000|2022-06-11 13:23:20|7914.17|7794.17|7913.09|7793.09|7914.17|7794.17|7912.12|7792.12|10
1654953810000|2022-06-11 13:23:30|7913.89|7793.89|7915.39|7795.39|7915.39|7795.39|7913.89|7793.89|10
1654953820000|2022-06-11 13:23:40|7915.72|7795.72|7916.04|7796.04|7916.7|7796.7|7915.7|7795.7|10
1654953830000|2022-06-11 13:23:50|7915.91|7795.91|7916.34|7796.34|7916.34|7796.34|7915.59|7795.59|10
1654953840000|2022-06-11 13:24:00|7916.76|7796.76|7916.46|7796.46|7917.29|7797.29|7916.39|7796.39|10
1654953850000|2022-06-11 13:24:10|7916.7|7796.7|7917.96|7797.96|7917.96|7797.96|7915.78|7795.78|10
1654953860000|2022-06-11 13:24:20|7917.59|7797.59|7920.89|7800.89|7920.89|7800.89|7917.59|7797.59|10
1654953870000|2022-06-11 13:24:30|7921.28|7801.28|7921.96|7801.96|7921.97|7801.97|7921.28|7801.28|10
1654953880000|2022-06-11 13:24:40|7922.03|7802.03|7921.14|7801.14|7922.03|7802.03|7920.9|7800.9|10
1654953890000|2022-06-11 13:24:50|7920.95|7800.95|7921.3|7801.3|7921.88|7801.88|7920.95|7800.95|9
1654953900000|2022-06-11 13:25:00|7921.31|7801.31|7920.37|7800.37|7921.31|7801.31|7919.76|7799.76|10
1654953910000|2022-06-11 13:25:10|7920.72|7800.72|7920.53|7800.53|7920.72|7800.72|7919.66|7799.66|10
1654953920000|2022-06-11 13:25:20|7920.42|7800.42|7924.68|7804.68|7924.68|7804.68|7920.42|7800.42|10
1654953930000|2022-06-11 13:25:30|7924.6|7804.6|7925.09|7805.09|7925.81|7805.81|7924.6|7804.6|9
1654953940000|2022-06-11 13:25:40|7925.25|7805.25|7926.15|7806.15|7926.31|7806.31|7925.25|7805.25|10
1654953950000|2022-06-11 13:25:50|7926.45|7806.45|7926.53|7806.53|7926.63|7806.63|7925.9|7805.9|10
1654953960000|2022-06-11 13:26:00|7925.77|7805.77|7926.87|7806.87|7926.87|7806.87|7925.31|7805.31|9
1654953970000|2022-06-11 13:26:10|7926.81|7806.81|7925.82|7805.82|7926.9|7806.9|7925.7|7805.7|10
1654953980000|2022-06-11 13:26:20|7925.52|7805.52|7925.38|7805.38|7925.65|7805.65|7925.13|7805.13|10
1654953990000|2022-06-11 13:26:30|7925.32|7805.32|7926.41|7806.41|7926.41|7806.41|7924.97|7804.97|9
1654954000000|2022-06-11 13:26:40|7926.17|7806.17|7926.23|7806.23|7926.3|7806.3|7925.98|7805.98|10
1654954010000|2022-06-11 13:26:50|7926.39|7806.39|7927.97|7807.97|7928.13|7808.13|7926.39|7806.39|10
1654954020000|2022-06-11 13:27:00|7927.92|7807.92|7927.52|7807.52|7928.27|7808.27|7926.78|7806.78|10
1654954030000|2022-06-11 13:27:10|7927.45|7807.45|7925.1|7805.1|7927.45|7807.45|7925.1|7805.1|10
1654954040000|2022-06-11 13:27:20|7925.13|7805.13|7925.6|7805.6|7925.6|7805.6|7924.24|7804.24|10
1654954050000|2022-06-11 13:27:30|7925.89|7805.89|7925.83|7805.83|7925.98|7805.98|7925.62|7805.62|9
1654954060000|2022-06-11 13:27:40|7925.08|7805.08|7922.82|7802.82|7925.08|7805.08|7922.82|7802.82|10
1654954070000|2022-06-11 13:27:50|7922.74|7802.74|7922.14|7802.14|7922.74|7802.74|7922.14|7802.14|10
1654954080000|2022-06-11 13:28:00|7922|7802|7921.48|7801.48|7922|7802|7921.34|7801.34|10
1654954090000|2022-06-11 13:28:10|7921.52|7801.52|7922.85|7802.85|7922.85|7802.85|7921.52|7801.52|10
1654954100000|2022-06-11 13:28:20|7922.51|7802.51|7923.17|7803.17|7923.49|7803.49|7922.51|7802.51|9
1654954110000|2022-06-11 13:28:30|7923.09|7803.09|7924.09|7804.09|7924.09|7804.09|7923.09|7803.09|9
1654954120000|2022-06-11 13:28:40|7924.17|7804.17|7924.79|7804.79|7924.9|7804.9|7924.17|7804.17|10
1654954130000|2022-06-11 13:28:50|7924.99|7804.99|7924.65|7804.65|7925.04|7805.04|7924.65|7804.65|9
1654954140000|2022-06-11 13:29:00|7924.58|7804.58|7924.74|7804.74|7924.74|7804.74|7924.4|7804.4|10
1654954150000|2022-06-11 13:29:10|7924.84|7804.84|7927.31|7807.31|7927.31|7807.31|7924.84|7804.84|10
1654954160000|2022-06-11 13:29:20|7928.05|7808.05|7928.3|7808.3|7928.3|7808.3|7927.83|7807.83|9
1654954170000|2022-06-11 13:29:30|7928.41|7808.41|7928.62|7808.62|7928.74|7808.74|7927.97|7807.97|10
1654954180000|2022-06-11 13:29:40|7928.49|7808.49|7928.14|7808.14|7928.49|7808.49|7928.03|7808.03|10
1654954190000|2022-06-11 13:29:50|7928.36|7808.36|7928.07|7808.07|7928.36|7808.36|7928.07|7808.07|10
1654954200000|2022-06-11 13:30:00|7928.24|7808.24|7928.35|7808.35|7928.5|7808.5|7927.91|7807.91|9
1654954210000|2022-06-11 13:30:10|7928.77|7808.77|7928.05|7808.05|7928.98|7808.98|7927.77|7807.77|10
1654954220000|2022-06-11 13:30:20|7928.04|7808.04|7927.34|7807.34|7928.11|7808.11|7927.34|7807.34|10
1654954230000|2022-06-11 13:30:30|7927.37|7807.37|7928.9|7808.9|7928.9|7808.9|7927.37|7807.37|10
1654954240000|2022-06-11 13:30:40|7929.19|7809.19|7934.73|7814.73|7934.73|7814.73|7929.19|7809.19|10
1654954250000|2022-06-11 13:30:50|7935.35|7815.35|7939.74|7819.74|7939.74|7819.74|7935.35|7815.35|10
1654954260000|2022-06-11 13:31:00|7940.21|7820.21|7948.21|7828.21|7948.56|7828.56|7940.21|7820.21|10
1654954270000|2022-06-11 13:31:10|7950.74|7830.74|7959.88|7839.88|7960.64|7840.64|7950.74|7830.74|10
1654954280000|2022-06-11 13:31:20|7960.19|7840.19|7961.46|7841.46|7961.46|7841.46|7959.41|7839.41|10
1654954290000|2022-06-11 13:31:30|7960.9|7840.9|7960.14|7840.14|7961.06|7841.06|7960.14|7840.14|10
1654954300000|2022-06-11 13:31:40|7960.65|7840.65|7963.42|7843.42|7963.46|7843.46|7960.36|7840.36|10
1654954310000|2022-06-11 13:31:50|7963.93|7843.93|7967.56|7847.56|7967.56|7847.56|7963.79|7843.79|10
1654954320000|2022-06-11 13:32:00|7967.66|7847.66|7975.75|7855.75|7975.75|7855.75|7967.66|7847.66|10
1654954330000|2022-06-11 13:32:10|7975.68|7855.68|7977.2|7857.2|7977.77|7857.77|7975.68|7855.68|10
1654954340000|2022-06-11 13:32:20|7977.15|7857.15|7972.95|7852.95|7977.15|7857.15|7972.69|7852.69|10
1654954350000|2022-06-11 13:32:30|7972.1|7852.1|7975.45|7855.45|7975.45|7855.45|7971.13|7851.13|10
1654954360000|2022-06-11 13:32:40|7975.27|7855.27|7981.14|7861.14|7981.14|7861.14|7975.27|7855.27|10
1654954370000|2022-06-11 13:32:50|7980.9|7860.9|7985.08|7865.08|7985.44|7865.44|7980.9|7860.9|10
1654954380000|2022-06-11 13:33:00|7984.6|7864.6|7983.41|7863.41|7984.6|7864.6|7983.08|7863.08|10
1654954390000|2022-06-11 13:33:10|7983.69|7863.69|7982.43|7862.43|7983.69|7863.69|7982.43|7862.43|10
1654954400000|2022-06-11 13:33:20|7982.39|7862.39|7981.58|7861.58|7982.53|7862.53|7981.58|7861.58|8
1654954410000|2022-06-11 13:33:30|7981.2|7861.2|7979.42|7859.42|7981.2|7861.2|7978.99|7858.99|10
1654954420000|2022-06-11 13:33:40|7979.24|7859.24|7977.04|7857.04|7979.41|7859.41|7977.04|7857.04|10
1654954430000|2022-06-11 13:33:50|7976.63|7856.63|7975.3|7855.3|7976.81|7856.81|7974.9|7854.9|10
1654954440000|2022-06-11 13:34:00|7974.69|7854.69|7973.38|7853.38|7974.69|7854.69|7973.05|7853.05|10
1654954450000|2022-06-11 13:34:10|7973.23|7853.23|7970.54|7850.54|7973.23|7853.23|7970.31|7850.31|10
1654954460000|2022-06-11 13:34:20|7970.43|7850.43|7968.18|7848.18|7970.43|7850.43|7968.18|7848.18|10
1654954470000|2022-06-11 13:34:30|7968.03|7848.03|7965.78|7845.78|7968.03|7848.03|7965.78|7845.78|10
1654954480000|2022-06-11 13:34:40|7964.97|7844.97|7964.37|7844.37|7965.18|7845.18|7963.81|7843.81|10
1654954490000|2022-06-11 13:34:50|7964.51|7844.51|7963.65|7843.65|7964.51|7844.51|7963.56|7843.56|10
1654954500000|2022-06-11 13:35:00|7963.69|7843.69|7964.05|7844.05|7964.68|7844.68|7963.69|7843.69|10
1654954510000|2022-06-11 13:35:10|7964.39|7844.39|7962.11|7842.11|7964.52|7844.52|7962.11|7842.11|10
1654954520000|2022-06-11 13:35:20|7962.2|7842.2|7961.57|7841.57|7962.78|7842.78|7961.21|7841.21|10
1654954530000|2022-06-11 13:35:30|7961.4|7841.4|7959.73|7839.73|7961.71|7841.71|7959.09|7839.09|10
1654954540000|2022-06-11 13:35:40|7959.25|7839.25|7957.66|7837.66|7959.25|7839.25|7957.66|7837.66|10
1654954550000|2022-06-11 13:35:50|7957.6|7837.6|7958.99|7838.99|7959.18|7839.18|7957.6|7837.6|10
1654954560000|2022-06-11 13:36:00|7959.22|7839.22|7958.03|7838.03|7959.62|7839.62|7958.03|7838.03|10
1654954570000|2022-06-11 13:36:10|7957.53|7837.53|7958|7838|7958.39|7838.39|7957.51|7837.51|10
1654954580000|2022-06-11 13:36:20|7957.8|7837.8|7958.33|7838.33|7958.33|7838.33|7957.62|7837.62|10
1654954590000|2022-06-11 13:36:30|7957.87|7837.87|7959.96|7839.96|7960.42|7840.42|7957.14|7837.14|10
1654954600000|2022-06-11 13:36:40|7960.08|7840.08|7960.81|7840.81|7962.01|7842.01|7959.56|7839.56|10
1654954610000|2022-06-11 13:36:50|7962.65|7842.65|7963.34|7843.34|7963.53|7843.53|7961.71|7841.71|8
1654954620000|2022-06-11 13:37:00|7962.82|7842.82|7963.98|7843.98|7965.28|7845.28|7962.82|7842.82|10
1654954630000|2022-06-11 13:37:10|7963.89|7843.89|7964.15|7844.15|7964.49|7844.49|7963.44|7843.44|10
1654954640000|2022-06-11 13:37:20|7963.78|7843.78|7964.44|7844.44|7964.69|7844.69|7962.48|7842.48|10
1654954650000|2022-06-11 13:37:30|7963.07|7843.07|7960.56|7840.56|7964|7844|7960.56|7840.56|10
1654954660000|2022-06-11 13:37:40|7960.73|7840.73|7960.78|7840.78|7961.83|7841.83|7960.71|7840.71|10
1654954670000|2022-06-11 13:37:50|7960.97|7840.97|7959.45|7839.45|7961|7841|7959.18|7839.18|10
1654954680000|2022-06-11 13:38:00|7959.55|7839.55|7960.32|7840.32|7960.46|7840.46|7959.42|7839.42|10
1654954690000|2022-06-11 13:38:10|7961.08|7841.08|7959.27|7839.27|7961.96|7841.96|7959.27|7839.27|10
1654954700000|2022-06-11 13:38:20|7959.06|7839.06|7956.13|7836.13|7959.06|7839.06|7956.13|7836.13|10
1654954710000|2022-06-11 13:38:30|7955.77|7835.77|7954.45|7834.45|7955.94|7835.94|7954.45|7834.45|9
1654954720000|2022-06-11 13:38:40|7954.76|7834.76|7952.52|7832.52|7954.76|7834.76|7952.52|7832.52|10
1654954730000|2022-06-11 13:38:50|7952.48|7832.48|7948.53|7828.53|7952.48|7832.48|7948.53|7828.53|10
1654954740000|2022-06-11 13:39:00|7948.41|7828.41|7947.65|7827.65|7948.42|7828.42|7947.65|7827.65|10
1654954750000|2022-06-11 13:39:10|7947.66|7827.66|7941.51|7821.51|7947.73|7827.73|7941.51|7821.51|10
1654954760000|2022-06-11 13:39:20|7941.41|7821.41|7939.94|7819.94|7942.22|7822.22|7939.64|7819.64|10
1654954770000|2022-06-11 13:39:30|7938.42|7818.42|7934.98|7814.98|7938.42|7818.42|7934.98|7814.98|10
1654954780000|2022-06-11 13:39:40|7935.16|7815.16|7936|7816|7936|7816|7933.81|7813.81|10
1654954790000|2022-06-11 13:39:50|7936.02|7816.02|7936.64|7816.64|7936.64|7816.64|7935.71|7815.71|9
1654954800000|2022-06-11 13:40:00|7936.84|7816.84|7940.49|7820.49|7940.49|7820.49|7936.76|7816.76|10
1654954810000|2022-06-11 13:40:10|7940.74|7820.74|7940.86|7820.86|7940.86|7820.86|7939.79|7819.79|10
1654954820000|2022-06-11 13:40:20|7940.87|7820.87|7939.64|7819.64|7941.39|7821.39|7939.57|7819.57|10
1654954830000|2022-06-11 13:40:30|7939.73|7819.73|7939.65|7819.65|7940.03|7820.03|7939.16|7819.16|10
1654954840000|2022-06-11 13:40:40|7939.15|7819.15|7936.93|7816.93|7939.15|7819.15|7936.93|7816.93|10
1654954850000|2022-06-11 13:40:50|7936.33|7816.33|7935.49|7815.49|7936.36|7816.36|7935.21|7815.21|10
1654954860000|2022-06-11 13:41:00|7935.68|7815.68|7936.06|7816.06|7936.06|7816.06|7935.49|7815.49|10
1654954870000|2022-06-11 13:41:10|7935.51|7815.51|7935.04|7815.04|7936.17|7816.17|7935.04|7815.04|10
1654954880000|2022-06-11 13:41:20|7934.45|7814.45|7933.81|7813.81|7934.45|7814.45|7933.12|7813.12|10
1654954890000|2022-06-11 13:41:30|7933.38|7813.38|7933.77|7813.77|7933.77|7813.77|7932.87|7812.87|10
1654954900000|2022-06-11 13:41:40|7933.29|7813.29|7933.23|7813.23|7933.52|7813.52|7932.72|7812.72|10
1654954910000|2022-06-11 13:41:50|7932.81|7812.81|7933.17|7813.17|7933.33|7813.33|7932.81|7812.81|10
1654954920000|2022-06-11 13:42:00|7933.28|7813.28|7933.5|7813.5|7933.91|7813.91|7933.28|7813.28|10
1654954930000|2022-06-11 13:42:10|7933.17|7813.17|7929.96|7809.96|7933.34|7813.34|7929.96|7809.96|10
1654954940000|2022-06-11 13:42:20|7929.73|7809.73|7928.98|7808.98|7929.73|7809.73|7928.57|7808.57|10
1654954950000|2022-06-11 13:42:30|7928.85|7808.85|7928.78|7808.78|7928.94|7808.94|7928.57|7808.57|9
1654954960000|2022-06-11 13:42:40|7929.46|7809.46|7929.77|7809.77|7929.79|7809.79|7929.43|7809.43|10
1654954970000|2022-06-11 13:42:50|7929.66|7809.66|7929.56|7809.56|7929.87|7809.87|7929.46|7809.46|10
1654954980000|2022-06-11 13:43:00|7929.59|7809.59|7928.99|7808.99|7929.59|7809.59|7928.87|7808.87|9
1654954990000|2022-06-11 13:43:10|7928.88|7808.88|7930.09|7810.09|7930.13|7810.13|7928.88|7808.88|10
1654955000000|2022-06-11 13:43:20|7930.35|7810.35|7931.56|7811.56|7931.56|7811.56|7930.35|7810.35|10
1654955010000|2022-06-11 13:43:30|7931.54|7811.54|7931.38|7811.38|7931.65|7811.65|7931.05|7811.05|9
1654955020000|2022-06-11 13:43:40|7931.36|7811.36|7929.96|7809.96|7931.48|7811.48|7929.96|7809.96|10
1654955030000|2022-06-11 13:43:50|7930.24|7810.24|7929.95|7809.95|7930.25|7810.25|7929.54|7809.54|10
1654955040000|2022-06-11 13:44:00|7930.34|7810.34|7930.2|7810.2|7930.66|7810.66|7930.14|7810.14|10
1654955050000|2022-06-11 13:44:10|7930.06|7810.06|7930.29|7810.29|7930.29|7810.29|7929.66|7809.66|10
1654955060000|2022-06-11 13:44:20|7929.9|7809.9|7930.12|7810.12|7930.12|7810.12|7929.51|7809.51|10
1654955070000|2022-06-11 13:44:30|7930.11|7810.11|7930.97|7810.97|7931.23|7811.23|7930.11|7810.11|10
1654955080000|2022-06-11 13:44:40|7931.03|7811.03|7931.31|7811.31|7931.31|7811.31|7931.03|7811.03|9
1654955090000|2022-06-11 13:44:50|7931.28|7811.28|7931.06|7811.06|7931.28|7811.28|7930.96|7810.96|9
1654955100000|2022-06-11 13:45:00|7931.26|7811.26|7933.26|7813.26|7933.26|7813.26|7931.26|7811.26|10
1654955110000|2022-06-11 13:45:10|7933.61|7813.61|7934.92|7814.92|7935.14|7815.14|7933.61|7813.61|10
1654955120000|2022-06-11 13:45:20|7935.3|7815.3|7937.33|7817.33|7937.33|7817.33|7935.3|7815.3|10
1654955130000|2022-06-11 13:45:30|7937.48|7817.48|7940.67|7820.67|7940.67|7820.67|7937.48|7817.48|10
1654955140000|2022-06-11 13:45:40|7941.28|7821.28|7944.5|7824.5|7944.59|7824.59|7941.28|7821.28|10
1654955150000|2022-06-11 13:45:50|7944.46|7824.46|7944.09|7824.09|7944.6|7824.6|7943.92|7823.92|10
1654955160000|2022-06-11 13:46:00|7943.88|7823.88|7942.88|7822.88|7944.14|7824.14|7942.88|7822.88|10
1654955170000|2022-06-11 13:46:10|7942.62|7822.62|7941.06|7821.06|7942.62|7822.62|7941.06|7821.06|9
1654955180000|2022-06-11 13:46:20|7941.44|7821.44|7941.93|7821.93|7942.49|7822.49|7941.28|7821.28|10
1654955190000|2022-06-11 13:46:30|7941.69|7821.69|7940.31|7820.31|7941.69|7821.69|7940.12|7820.12|9
1654955200000|2022-06-11 13:46:40|7940.25|7820.25|7940.3|7820.3|7940.43|7820.43|7940.11|7820.11|9
1654955210000|2022-06-11 13:46:50|7940.42|7820.42|7940.66|7820.66|7940.75|7820.75|7940.41|7820.41|10
1654955220000|2022-06-11 13:47:00|7940.72|7820.72|7940.14|7820.14|7940.72|7820.72|7940.01|7820.01|10
1654955230000|2022-06-11 13:47:10|7939.82|7819.82|7937.82|7817.82|7939.82|7819.82|7937.82|7817.82|10
1654955240000|2022-06-11 13:47:20|7937.96|7817.96|7936.32|7816.32|7937.98|7817.98|7936.32|7816.32|9
1654955250000|2022-06-11 13:47:30|7936.3|7816.3|7936.51|7816.51|7936.51|7816.51|7936.23|7816.23|10
1654955260000|2022-06-11 13:47:40|7936.63|7816.63|7938.24|7818.24|7938.24|7818.24|7936.48|7816.48|10
1654955270000|2022-06-11 13:47:50|7938.45|7818.45|7939.12|7819.12|7939.58|7819.58|7938.45|7818.45|10
1654955280000|2022-06-11 13:48:00|7939.21|7819.21|7938.51|7818.51|7939.21|7819.21|7938.49|7818.49|10
1654955290000|2022-06-11 13:48:10|7938.38|7818.38|7937.33|7817.33|7938.38|7818.38|7937.33|7817.33|9
1654955300000|2022-06-11 13:48:20|7937.44|7817.44|7936.7|7816.7|7937.86|7817.86|7936.7|7816.7|10
1654955310000|2022-06-11 13:48:30|7936.59|7816.59|7934.95|7814.95|7936.59|7816.59|7934.95|7814.95|9
1654955320000|2022-06-11 13:48:40|7935.12|7815.12|7932.2|7812.2|7935.12|7815.12|7932.2|7812.2|10
1654955330000|2022-06-11 13:48:50|7932.21|7812.21|7930.45|7810.45|7932.21|7812.21|7930.2|7810.2|10
1654955340000|2022-06-11 13:49:00|7930.28|7810.28|7930.29|7810.29|7930.36|7810.36|7930.06|7810.06|9
1654955350000|2022-06-11 13:49:10|7930.25|7810.25|7928.34|7808.34|7930.41|7810.41|7928.34|7808.34|10
1654955360000|2022-06-11 13:49:20|7928.11|7808.11|7926.81|7806.81|7928.11|7808.11|7926.78|7806.78|10
1654955370000|2022-06-11 13:49:30|7926.95|7806.95|7926.81|7806.81|7926.95|7806.95|7926.73|7806.73|10
1654955380000|2022-06-11 13:49:40|7927.53|7807.53|7928.23|7808.23|7928.41|7808.41|7927.46|7807.46|10
1654955390000|2022-06-11 13:49:50|7928.39|7808.39|7928.93|7808.93|7929.27|7809.27|7928.39|7808.39|10
1654955400000|2022-06-11 13:50:00|7929.13|7809.13|7931.57|7811.57|7931.57|7811.57|7929.13|7809.13|10
1654955410000|2022-06-11 13:50:10|7931.79|7811.79|7932.17|7812.17|7932.35|7812.35|7931.78|7811.78|10
1654955420000|2022-06-11 13:50:20|7932.43|7812.43|7932.14|7812.14|7932.45|7812.45|7931.91|7811.91|10
1654955430000|2022-06-11 13:50:30|7932.1|7812.1|7931.83|7811.83|7932.32|7812.32|7931.83|7811.83|10
1654955440000|2022-06-11 13:50:40|7931.82|7811.82|7932.71|7812.71|7932.82|7812.82|7931.82|7811.82|10
1654955450000|2022-06-11 13:50:50|7932.81|7812.81|7932.42|7812.42|7932.81|7812.81|7932.31|7812.31|10
1654955460000|2022-06-11 13:51:00|7932.45|7812.45|7931.31|7811.31|7932.45|7812.45|7931.31|7811.31|9
1654955470000|2022-06-11 13:51:10|7931.16|7811.16|7931.55|7811.55|7931.55|7811.55|7931.06|7811.06|9
1654955480000|2022-06-11 13:51:20|7931.39|7811.39|7929.69|7809.69|7931.39|7811.39|7929.69|7809.69|10
1654955490000|2022-06-11 13:51:30|7929.75|7809.75|7929.39|7809.39|7929.75|7809.75|7929.3|7809.3|10
1654955500000|2022-06-11 13:51:40|7929.35|7809.35|7928.82|7808.82|7929.63|7809.63|7928.58|7808.58|10
1654955510000|2022-06-11 13:51:50|7928.69|7808.69|7928.43|7808.43|7928.69|7808.69|7928.1|7808.1|10
1654955520000|2022-06-11 13:52:00|7928.31|7808.31|7928.78|7808.78|7929.28|7809.28|7928.31|7808.31|10
1654955530000|2022-06-11 13:52:10|7928.96|7808.96|7928.98|7808.98|7929.01|7809.01|7928.4|7808.4|10
1654955540000|2022-06-11 13:52:20|7929.27|7809.27|7930.6|7810.6|7930.6|7810.6|7929.26|7809.26|10
1654955550000|2022-06-11 13:52:30|7931.09|7811.09|7933.54|7813.54|7933.54|7813.54|7931.09|7811.09|10
1654955560000|2022-06-11 13:52:40|7934.28|7814.28|7937.38|7817.38|7937.38|7817.38|7934.28|7814.28|9
1654955570000|2022-06-11 13:52:50|7937.99|7817.99|7938.51|7818.51|7938.67|7818.67|7937.99|7817.99|10
1654955580000|2022-06-11 13:53:00|7938.18|7818.18|7938.03|7818.03|7938.56|7818.56|7937.82|7817.82|10
1654955590000|2022-06-11 13:53:10|7937.59|7817.59|7938.1|7818.1|7938.1|7818.1|7937.44|7817.44|8
1654955600000|2022-06-11 13:53:20|7938.2|7818.2|7940.74|7820.74|7940.74|7820.74|7938.2|7818.2|9
1654955610000|2022-06-11 13:53:30|7940.83|7820.83|7942.19|7822.19|7942.29|7822.29|7940.81|7820.81|9
1654955620000|2022-06-11 13:53:40|7942.22|7822.22|7943.26|7823.26|7943.26|7823.26|7942.19|7822.19|8
1654955630000|2022-06-11 13:53:50|7944.06|7824.06|7944.41|7824.41|7944.46|7824.46|7943.97|7823.97|10
1654955640000|2022-06-11 13:54:00|7944.7|7824.7|7945.79|7825.79|7945.8|7825.8|7944.7|7824.7|10
1654955650000|2022-06-11 13:54:10|7945.71|7825.71|7946.38|7826.38|7946.65|7826.65|7945.71|7825.71|10
1654955660000|2022-06-11 13:54:20|7946.11|7826.11|7946.76|7826.76|7946.76|7826.76|7946.11|7826.11|9
1654955670000|2022-06-11 13:54:30|7946.72|7826.72|7948.8|7828.8|7948.8|7828.8|7946.21|7826.21|9
1654955680000|2022-06-11 13:54:40|7949.79|7829.79|7952.9|7832.9|7952.9|7832.9|7949.79|7829.79|10
1654955690000|2022-06-11 13:54:50|7952.99|7832.99|7953.67|7833.67|7953.91|7833.91|7952.99|7832.99|9
1654955700000|2022-06-11 13:55:00|7953.47|7833.47|7952.93|7832.93|7953.47|7833.47|7952.89|7832.89|10
1654955710000|2022-06-11 13:55:10|7952.73|7832.73|7951.91|7831.91|7952.73|7832.73|7951.91|7831.91|9
1654955720000|2022-06-11 13:55:20|7951.52|7831.52|7950.12|7830.12|7951.52|7831.52|7950.12|7830.12|10
1654955730000|2022-06-11 13:55:30|7949.94|7829.94|7948.56|7828.56|7950.21|7830.21|7948.56|7828.56|9
1654955740000|2022-06-11 13:55:40|7948.53|7828.53|7948.56|7828.56|7948.6|7828.6|7947.65|7827.65|10
1654955750000|2022-06-11 13:55:50|7948.49|7828.49|7949.91|7829.91|7950.14|7830.14|7948.36|7828.36|9
1654955760000|2022-06-11 13:56:00|7950.66|7830.66|7949.92|7829.92|7950.87|7830.87|7949.92|7829.92|10
1654955770000|2022-06-11 13:56:10|7949.95|7829.95|7949.67|7829.67|7949.95|7829.95|7949.67|7829.67|6
1654955780000|2022-06-11 13:56:20|7949.55|7829.55|7949.7|7829.7|7950.21|7830.21|7949.55|7829.55|10
1654955790000|2022-06-11 13:56:30|7949.29|7829.29|7947.35|7827.35|7949.29|7829.29|7947.35|7827.35|10
1654955800000|2022-06-11 13:56:40|7947.49|7827.49|7947.21|7827.21|7947.51|7827.51|7947.17|7827.17|9
1654955810000|2022-06-11 13:56:50|7947.12|7827.12|7947.37|7827.37|7947.39|7827.39|7947.12|7827.12|8
1654955820000|2022-06-11 13:57:00|7947.33|7827.33|7947.46|7827.46|7947.46|7827.46|7947.3|7827.3|7
1654955830000|2022-06-11 13:57:10|7947.3|7827.3|7946.72|7826.72|7947.3|7827.3|7946.72|7826.72|6
1654955840000|2022-06-11 13:57:20|7946.52|7826.52|7944.46|7824.46|7946.52|7826.52|7944.46|7824.46|10
1654955850000|2022-06-11 13:57:30|7944.45|7824.45|7944.15|7824.15|7944.45|7824.45|7944.15|7824.15|9
1654955860000|2022-06-11 13:57:40|7944.05|7824.05|7944.11|7824.11|7944.51|7824.51|7944.05|7824.05|9
1654955870000|2022-06-11 13:57:50|7944.28|7824.28|7943.86|7823.86|7944.28|7824.28|7943.81|7823.81|9
1654955880000|2022-06-11 13:58:00|7943.83|7823.83|7944.01|7824.01|7944.09|7824.09|7943.6|7823.6|10
1654955890000|2022-06-11 13:58:10|7944.13|7824.13|7943.79|7823.79|7944.13|7824.13|7943.57|7823.57|9
1654955900000|2022-06-11 13:58:20|7943.95|7823.95|7943.92|7823.92|7944.03|7824.03|7943.91|7823.91|7
1654955910000|2022-06-11 13:58:30|7943.95|7823.95|7944.9|7824.9|7945.21|7825.21|7943.93|7823.93|10
1654955920000|2022-06-11 13:58:40|7944.94|7824.94|7945.92|7825.92|7945.92|7825.92|7944.68|7824.68|10
1654955930000|2022-06-11 13:58:50|7945.88|7825.88|7948.62|7828.62|7948.62|7828.62|7945.88|7825.88|10
1654955940000|2022-06-11 13:59:00|7949.39|7829.39|7950.1|7830.1|7950.91|7830.91|7949.39|7829.39|9
1654955950000|2022-06-11 13:59:10|7950.29|7830.29|7950.13|7830.13|7950.34|7830.34|7949.72|7829.72|10
1654955960000|2022-06-11 13:59:20|7950.44|7830.44|7950.71|7830.71|7951.46|7831.46|7950.44|7830.44|10
1654955970000|2022-06-11 13:59:30|7950.72|7830.72|7951.18|7831.18|7951.18|7831.18|7950.63|7830.63|10
1654955980000|2022-06-11 13:59:40|7951.07|7831.07|7949.98|7829.98|7951.07|7831.07|7949.98|7829.98|9
1654955990000|2022-06-11 13:59:50|7950.09|7830.09|7949.57|7829.57|7950.09|7830.09|7949.57|7829.57|9
1654956000000|2022-06-11 14:00:00|7949.53|7829.53|7949.24|7829.24|7949.53|7829.53|7948.9|7828.9|10
1654956010000|2022-06-11 14:00:10|7949.31|7829.31|7948.99|7828.99|7949.49|7829.49|7948.64|7828.64|10
1654956020000|2022-06-11 14:00:20|7949.07|7829.07|7948.66|7828.66|7949.44|7829.44|7948.66|7828.66|10
1654956030000|2022-06-11 14:00:30|7948.61|7828.61|7946.95|7826.95|7948.61|7828.61|7946.95|7826.95|10
1654956040000|2022-06-11 14:00:40|7947|7827|7946.21|7826.21|7947|7827|7945.96|7825.96|9
1654956050000|2022-06-11 14:00:50|7945.93|7825.93|7946.15|7826.15|7946.28|7826.28|7945.88|7825.88|10
1654956060000|2022-06-11 14:01:00|7945.96|7825.96|7944.64|7824.64|7945.96|7825.96|7944.64|7824.64|10
1654956070000|2022-06-11 14:01:10|7944.34|7824.34|7943.59|7823.59|7944.34|7824.34|7943.23|7823.23|10
1654956080000|2022-06-11 14:01:20|7943.61|7823.61|7942.7|7822.7|7943.61|7823.61|7942.7|7822.7|10
1654956090000|2022-06-11 14:01:30|7942.53|7822.53|7942.14|7822.14|7942.55|7822.55|7942.14|7822.14|10
1654956100000|2022-06-11 14:01:40|7941.9|7821.9|7941.74|7821.74|7942.92|7822.92|7941.74|7821.74|8
1654956110000|2022-06-11 14:01:50|7941.84|7821.84|7941.48|7821.48|7941.84|7821.84|7941.39|7821.39|10
1654956120000|2022-06-11 14:02:00|7941.15|7821.15|7940.55|7820.55|7941.15|7821.15|7940.55|7820.55|9
1654956130000|2022-06-11 14:02:10|7940.51|7820.51|7937.84|7817.84|7940.51|7820.51|7937.84|7817.84|10
1654956140000|2022-06-11 14:02:20|7937.71|7817.71|7936.97|7816.97|7938.02|7818.02|7936.95|7816.95|9
1654956150000|2022-06-11 14:02:30|7936.98|7816.98|7936.09|7816.09|7936.98|7816.98|7936.09|7816.09|9
1654956160000|2022-06-11 14:02:40|7936.12|7816.12|7935.31|7815.31|7936.12|7816.12|7934.85|7814.85|10
1654956170000|2022-06-11 14:02:50|7935.33|7815.33|7935.38|7815.38|7935.62|7815.62|7935.32|7815.32|10
1654956180000|2022-06-11 14:03:00|7935.43|7815.43|7935.16|7815.16|7935.43|7815.43|7935.1|7815.1|10
1654956190000|2022-06-11 14:03:10|7935.29|7815.29|7935.26|7815.26|7935.29|7815.29|7935.14|7815.14|8
1654956200000|2022-06-11 14:03:20|7935.29|7815.29|7935.24|7815.24|7935.65|7815.65|7935.22|7815.22|10
1654956210000|2022-06-11 14:03:30|7935.14|7815.14|7935.18|7815.18|7935.21|7815.21|7934.99|7814.99|10
1654956220000|2022-06-11 14:03:40|7935|7815|7934.83|7814.83|7935|7815|7934.78|7814.78|8
1654956230000|2022-06-11 14:03:50|7934.75|7814.75|7934.62|7814.62|7934.8|7814.8|7934.62|7814.62|10
1654956240000|2022-06-11 14:04:00|7934.45|7814.45|7934.24|7814.24|7934.53|7814.53|7933.9|7813.9|10
1654956250000|2022-06-11 14:04:10|7934.22|7814.22|7934.84|7814.84|7934.94|7814.94|7934.22|7814.22|9
1654956260000|2022-06-11 14:04:20|7935|7815|7935.53|7815.53|7935.53|7815.53|7934.94|7814.94|7
1654956270000|2022-06-11 14:04:30|7935.41|7815.41|7937.15|7817.15|7937.32|7817.32|7935.41|7815.41|10
1654956280000|2022-06-11 14:04:40|7936.95|7816.95|7936.41|7816.41|7936.95|7816.95|7936.24|7816.24|10
1654956290000|2022-06-11 14:04:50|7936.57|7816.57|7936.63|7816.63|7936.78|7816.78|7936.53|7816.53|8
1654956300000|2022-06-11 14:05:00|7936.8|7816.8|7936.82|7816.82|7936.82|7816.82|7936.27|7816.27|10
1654956310000|2022-06-11 14:05:10|7936.76|7816.76|7938.12|7818.12|7938.12|7818.12|7936.76|7816.76|10
1654956320000|2022-06-11 14:05:20|7938.17|7818.17|7939.34|7819.34|7939.34|7819.34|7938.17|7818.17|8
1654956330000|2022-06-11 14:05:30|7939.65|7819.65|7939.08|7819.08|7939.65|7819.65|7939.08|7819.08|9
1654956340000|2022-06-11 14:05:40|7939.05|7819.05|7939.26|7819.26|7939.47|7819.47|7939.05|7819.05|10
1654956350000|2022-06-11 14:05:50|7939.05|7819.05|7937.92|7817.92|7939.46|7819.46|7937.85|7817.85|10
1654956360000|2022-06-11 14:06:00|7937.77|7817.77|7936.78|7816.78|7937.89|7817.89|7936.61|7816.61|9
1654956370000|2022-06-11 14:06:10|7936.4|7816.4|7934.62|7814.62|7936.4|7816.4|7934.62|7814.62|10
1654956380000|2022-06-11 14:06:20|7934.02|7814.02|7927.74|7807.74|7934.02|7814.02|7927.29|7807.29|10
1654956390000|2022-06-11 14:06:30|7927.57|7807.57|7926.45|7806.45|7927.57|7807.57|7925.78|7805.78|10
1654956400000|2022-06-11 14:06:40|7926.63|7806.63|7925.79|7805.79|7926.87|7806.87|7925.79|7805.79|10
1654956410000|2022-06-11 14:06:50|7925.49|7805.49|7925.46|7805.46|7926.07|7806.07|7925.46|7805.46|10
1654956420000|2022-06-11 14:07:00|7925.01|7805.01|7920.26|7800.26|7925.11|7805.11|7920.26|7800.26|10
1654956430000|2022-06-11 14:07:10|7920.25|7800.25|7919.11|7799.11|7920.26|7800.26|7919.1|7799.1|10
1654956440000|2022-06-11 14:07:20|7918.43|7798.43|7919.36|7799.36|7919.41|7799.41|7918.38|7798.38|10
1654956450000|2022-06-11 14:07:30|7919.48|7799.48|7919.73|7799.73|7919.97|7799.97|7919.25|7799.25|10
1654956460000|2022-06-11 14:07:40|7920|7800|7919.87|7799.87|7920.31|7800.31|7919.86|7799.86|10
1654956470000|2022-06-11 14:07:50|7919.67|7799.67|7919.83|7799.83|7920.33|7800.33|7919.56|7799.56|10
1654956480000|2022-06-11 14:08:00|7919.87|7799.87|7920.59|7800.59|7920.68|7800.68|7919.32|7799.32|10
1654956490000|2022-06-11 14:08:10|7920.71|7800.71|7920.86|7800.86|7921.21|7801.21|7920.58|7800.58|10
1654956500000|2022-06-11 14:08:20|7920.8|7800.8|7920.34|7800.34|7920.8|7800.8|7920.12|7800.12|10
1654956510000|2022-06-11 14:08:30|7920.38|7800.38|7921|7801|7921.38|7801.38|7920.38|7800.38|10
1654956520000|2022-06-11 14:08:40|7921.64|7801.64|7923.89|7803.89|7923.89|7803.89|7921.64|7801.64|10
1654956530000|2022-06-11 14:08:50|7924.13|7804.13|7924.32|7804.32|7924.37|7804.37|7924.13|7804.13|9
1654956540000|2022-06-11 14:09:00|7924.03|7804.03|7925.08|7805.08|7925.08|7805.08|7924.03|7804.03|9
1654956550000|2022-06-11 14:09:10|7925.11|7805.11|7925.02|7805.02|7925.12|7805.12|7924.96|7804.96|9
1654956560000|2022-06-11 14:09:20|7925.06|7805.06|7925.18|7805.18|7925.18|7805.18|7924.99|7804.99|8
1654956570000|2022-06-11 14:09:30|7925.26|7805.26|7926.9|7806.9|7926.9|7806.9|7925.07|7805.07|9
1654956580000|2022-06-11 14:09:40|7927.24|7807.24|7927.71|7807.71|7927.92|7807.92|7927.22|7807.22|9
1654956590000|2022-06-11 14:09:50|7927.9|7807.9|7927.72|7807.72|7927.9|7807.9|7927.57|7807.57|10
1654956600000|2022-06-11 14:10:00|7927.65|7807.65|7926.55|7806.55|7927.71|7807.71|7926.55|7806.55|10
1654956610000|2022-06-11 14:10:10|7926.44|7806.44|7924.86|7804.86|7926.44|7806.44|7924.86|7804.86|10
1654956620000|2022-06-11 14:10:20|7924.68|7804.68|7921.38|7801.38|7924.68|7804.68|7921.38|7801.38|10
1654956630000|2022-06-11 14:10:30|7920.97|7800.97|7918.28|7798.28|7920.97|7800.97|7918.28|7798.28|10
1654956640000|2022-06-11 14:10:40|7917.68|7797.68|7917.05|7797.05|7917.68|7797.68|7916.96|7796.96|9
1654956650000|2022-06-11 14:10:50|7917.01|7797.01|7918.62|7798.62|7918.76|7798.76|7917.01|7797.01|10
1654956660000|2022-06-11 14:11:00|7918.99|7798.99|7918.2|7798.2|7918.99|7798.99|7918.18|7798.18|10
1654956670000|2022-06-11 14:11:10|7917.96|7797.96|7916.52|7796.52|7918.01|7798.01|7916.52|7796.52|10
1654956680000|2022-06-11 14:11:20|7916.55|7796.55|7915.5|7795.5|7916.55|7796.55|7915.33|7795.33|10
1654956690000|2022-06-11 14:11:30|7915.29|7795.29|7914.72|7794.72|7915.35|7795.35|7914.23|7794.23|10
1654956700000|2022-06-11 14:11:40|7914.7|7794.7|7915.75|7795.75|7915.75|7795.75|7914.7|7794.7|10
1654956710000|2022-06-11 14:11:50|7915.84|7795.84|7915.69|7795.69|7915.96|7795.96|7915.62|7795.62|10
1654956720000|2022-06-11 14:12:00|7915.75|7795.75|7914.81|7794.81|7915.8|7795.8|7914.81|7794.81|8
1654956730000|2022-06-11 14:12:10|7914.79|7794.79|7915.27|7795.27|7915.27|7795.27|7914.53|7794.53|10
1654956740000|2022-06-11 14:12:20|7915.35|7795.35|7916.37|7796.37|7916.37|7796.37|7915.23|7795.23|9
1654956750000|2022-06-11 14:12:30|7916.47|7796.47|7916.33|7796.33|7916.6|7796.6|7916.33|7796.33|10
1654956760000|2022-06-11 14:12:40|7916.37|7796.37|7915.65|7795.65|7916.37|7796.37|7915.65|7795.65|9
1654956770000|2022-06-11 14:12:50|7915.76|7795.76|7915.64|7795.64|7915.86|7795.86|7915.58|7795.58|10
1654956780000|2022-06-11 14:13:00|7915.66|7795.66|7914.49|7794.49|7915.66|7795.66|7914.23|7794.23|9
1654956790000|2022-06-11 14:13:10|7914.62|7794.62|7915.29|7795.29|7915.36|7795.36|7914.62|7794.62|9
1654956800000|2022-06-11 14:13:20|7915.2|7795.2|7915.53|7795.53|7915.65|7795.65|7915.2|7795.2|7
1654956810000|2022-06-11 14:13:30|7915.6|7795.6|7915.71|7795.71|7916.01|7796.01|7915.45|7795.45|10
1654956820000|2022-06-11 14:13:40|7915.68|7795.68|7916.62|7796.62|7916.62|7796.62|7915.68|7795.68|10
1654956830000|2022-06-11 14:13:50|7916.91|7796.91|7917.54|7797.54|7917.97|7797.97|7916.91|7796.91|10
1654956840000|2022-06-11 14:14:00|7917.22|7797.22|7916.71|7796.71|7917.33|7797.33|7916.71|7796.71|9
1654956850000|2022-06-11 14:14:10|7917.21|7797.21|7918.99|7798.99|7919.28|7799.28|7916.93|7796.93|10
1654956860000|2022-06-11 14:14:20|7919.15|7799.15|7919.5|7799.5|7919.56|7799.56|7919.15|7799.15|10
1654956870000|2022-06-11 14:14:30|7919.48|7799.48|7919.63|7799.63|7919.74|7799.74|7919.48|7799.48|10
1654956880000|2022-06-11 14:14:40|7919.58|7799.58|7919.85|7799.85|7919.93|7799.93|7919.58|7799.58|8
1654956890000|2022-06-11 14:14:50|7920.42|7800.42|7920.62|7800.62|7920.65|7800.65|7920.32|7800.32|9
1654956900000|2022-06-11 14:15:00|7920.78|7800.78|7920.43|7800.43|7920.96|7800.96|7920.43|7800.43|9
1654956910000|2022-06-11 14:15:10|7920.51|7800.51|7919.54|7799.54|7920.51|7800.51|7919.37|7799.37|10
1654956920000|2022-06-11 14:15:20|7919.32|7799.32|7912.53|7792.53|7919.32|7799.32|7912.53|7792.53|10
1654956930000|2022-06-11 14:15:30|7912.58|7792.58|7910.44|7790.44|7913.01|7793.01|7910.44|7790.44|10
1654956940000|2022-06-11 14:15:40|7909.94|7789.94|7911.23|7791.23|7911.29|7791.29|7909.81|7789.81|10
1654956950000|2022-06-11 14:15:50|7911.9|7791.9|7910.73|7790.73|7911.95|7791.95|7910.73|7790.73|10
1654956960000|2022-06-11 14:16:00|7910.67|7790.67|7911.11|7791.11|7911.2|7791.2|7910.57|7790.57|10
1654956970000|2022-06-11 14:16:10|7910.9|7790.9|7911.16|7791.16|7911.6|7791.6|7910.9|7790.9|10
1654956980000|2022-06-11 14:16:20|7911.09|7791.09|7908.92|7788.92|7911.09|7791.09|7908.92|7788.92|10
1654956990000|2022-06-11 14:16:30|7906.56|7786.56|7903.45|7783.45|7906.67|7786.67|7903.16|7783.16|10
1654957000000|2022-06-11 14:16:40|7902.15|7782.15|7899.67|7779.67|7903.18|7783.18|7899.67|7779.67|10
1654957010000|2022-06-11 14:16:50|7899.22|7779.22|7898.38|7778.38|7899.22|7779.22|7898.2|7778.2|10
1654957020000|2022-06-11 14:17:00|7896.54|7776.54|7891.44|7771.44|7896.54|7776.54|7891.44|7771.44|10
1654957030000|2022-06-11 14:17:10|7892.46|7772.46|7893.24|7773.24|7893.24|7773.24|7891.55|7771.55|10
1654957040000|2022-06-11 14:17:20|7893.01|7773.01|7893.01|7773.01|7893.22|7773.22|7892.48|7772.48|10
1654957050000|2022-06-11 14:17:30|7893.14|7773.14|7894.08|7774.08|7894.08|7774.08|7892.58|7772.58|10
1654957060000|2022-06-11 14:17:40|7894.24|7774.24|7895.21|7775.21|7895.21|7775.21|7894.24|7774.24|10
1654957070000|2022-06-11 14:17:50|7894.88|7774.88|7895.05|7775.05|7895.78|7775.78|7894.88|7774.88|10
1654957080000|2022-06-11 14:18:00|7895.81|7775.81|7894.57|7774.57|7895.81|7775.81|7894.27|7774.27|10
1654957090000|2022-06-11 14:18:10|7894.21|7774.21|7892.45|7772.45|7894.42|7774.42|7892.14|7772.14|10
1654957100000|2022-06-11 14:18:20|7892.71|7772.71|7894.28|7774.28|7894.28|7774.28|7892.7|7772.7|10
1654957110000|2022-06-11 14:18:30|7894.53|7774.53|7896.14|7776.14|7896.14|7776.14|7894.53|7774.53|10
1654957120000|2022-06-11 14:18:40|7896.4|7776.4|7897.09|7777.09|7897.22|7777.22|7896.22|7776.22|8
1654957130000|2022-06-11 14:18:50|7897.11|7777.11|7897.23|7777.23|7897.77|7777.77|7897.11|7777.11|9
1654957140000|2022-06-11 14:19:00|7896.91|7776.91|7897.59|7777.59|7897.59|7777.59|7896.91|7776.91|10
1654957150000|2022-06-11 14:19:10|7897.72|7777.72|7898.44|7778.44|7898.44|7778.44|7897.62|7777.62|9
1654957160000|2022-06-11 14:19:20|7898.49|7778.49|7901.04|7781.04|7901.04|7781.04|7898.49|7778.49|9
1654957170000|2022-06-11 14:19:30|7901.22|7781.22|7902.11|7782.11|7902.11|7782.11|7901.12|7781.12|8
1654957180000|2022-06-11 14:19:40|7902.17|7782.17|7902.61|7782.61|7903.02|7783.02|7902.17|7782.17|10
1654957190000|2022-06-11 14:19:50|7902.75|7782.75|7901.08|7781.08|7902.96|7782.96|7901.08|7781.08|10
1654957200000|2022-06-11 14:20:00|7900.67|7780.67|7900.12|7780.12|7900.67|7780.67|7899.7|7779.7|10
1654957210000|2022-06-11 14:20:10|7900.66|7780.66|7901.25|7781.25|7901.28|7781.28|7900.63|7780.63|10
1654957220000|2022-06-11 14:20:20|7901.59|7781.59|7902.01|7782.01|7902.01|7782.01|7901.59|7781.59|9
1654957230000|2022-06-11 14:20:30|7901.97|7781.97|7901.34|7781.34|7901.97|7781.97|7901.34|7781.34|10
1654957240000|2022-06-11 14:20:40|7900.56|7780.56|7897.23|7777.23|7900.56|7780.56|7897.23|7777.23|10
1654957250000|2022-06-11 14:20:50|7897.42|7777.42|7896.62|7776.62|7897.42|7777.42|7896.62|7776.62|10
1654957260000|2022-06-11 14:21:00|7896.44|7776.44|7895.1|7775.1|7896.46|7776.46|7894.8|7774.8|10
1654957270000|2022-06-11 14:21:10|7894.75|7774.75|7892.79|7772.79|7894.75|7774.75|7892.72|7772.72|10
1654957280000|2022-06-11 14:21:20|7892.97|7772.97|7892.38|7772.38|7892.97|7772.97|7892.38|7772.38|9
1654957290000|2022-06-11 14:21:30|7892.16|7772.16|7891.13|7771.13|7892.16|7772.16|7891.13|7771.13|10
1654957300000|2022-06-11 14:21:40|7891.28|7771.28|7887.02|7767.02|7891.28|7771.28|7887.02|7767.02|10
1654957310000|2022-06-11 14:21:50|7886.81|7766.81|7886.4|7766.4|7886.81|7766.81|7886.36|7766.36|9
1654957320000|2022-06-11 14:22:00|7886.49|7766.49|7887.11|7767.11|7887.11|7767.11|7886.41|7766.41|10
1654957330000|2022-06-11 14:22:10|7886.96|7766.96|7887.41|7767.41|7887.67|7767.67|7886.96|7766.96|10
1654957340000|2022-06-11 14:22:20|7887.5|7767.5|7889.1|7769.1|7889.29|7769.29|7887.31|7767.31|10
1654957350000|2022-06-11 14:22:30|7889.16|7769.16|7889.24|7769.24|7889.58|7769.58|7889.16|7769.16|10
1654957360000|2022-06-11 14:22:40|7889.13|7769.13|7889.66|7769.66|7889.66|7769.66|7889.13|7769.13|9
1654957370000|2022-06-11 14:22:50|7889.71|7769.71|7886.88|7766.88|7889.79|7769.79|7886.84|7766.84|10
1654957380000|2022-06-11 14:23:00|7886.85|7766.85|7887.07|7767.07|7887.51|7767.51|7886.85|7766.85|10
1654957390000|2022-06-11 14:23:10|7887.08|7767.08|7887.55|7767.55|7887.55|7767.55|7886.89|7766.89|10
1654957400000|2022-06-11 14:23:20|7887.47|7767.47|7888.34|7768.34|7888.34|7768.34|7887.47|7767.47|10
1654957410000|2022-06-11 14:23:30|7888.23|7768.23|7887.41|7767.41|7888.23|7768.23|7887.41|7767.41|10
1654957420000|2022-06-11 14:23:40|7887.06|7767.06|7886.94|7766.94|7887.39|7767.39|7886.94|7766.94|10
1654957430000|2022-06-11 14:23:50|7887.13|7767.13|7886.62|7766.62|7887.13|7767.13|7886.61|7766.61|10
1654957440000|2022-06-11 14:24:00|7886.35|7766.35|7884.59|7764.59|7886.35|7766.35|7884.59|7764.59|10
1654957450000|2022-06-11 14:24:10|7884.26|7764.26|7883.34|7763.34|7884.38|7764.38|7883.34|7763.34|9
1654957460000|2022-06-11 14:24:20|7881.94|7761.94|7877.47|7757.47|7881.94|7761.94|7877.47|7757.47|10
1654957470000|2022-06-11 14:24:30|7875.91|7755.91|7874.86|7754.86|7876.27|7756.27|7874.86|7754.86|10
1654957480000|2022-06-11 14:24:40|7874.81|7754.81|7873.87|7753.87|7874.81|7754.81|7873.55|7753.55|10
1654957490000|2022-06-11 14:24:50|7873.61|7753.61|7873.88|7753.88|7874.53|7754.53|7873.57|7753.57|10
1654957500000|2022-06-11 14:25:00|7873.64|7753.64|7872.9|7752.9|7873.64|7753.64|7872.9|7752.9|9
1654957510000|2022-06-11 14:25:10|7872.94|7752.94|7871.93|7751.93|7873.12|7753.12|7871.93|7751.93|10
1654957520000|2022-06-11 14:25:20|7872.02|7752.02|7874.48|7754.48|7874.48|7754.48|7872.02|7752.02|10
1654957530000|2022-06-11 14:25:30|7874.65|7754.65|7872.53|7752.53|7874.65|7754.65|7872.53|7752.53|10
1654957540000|2022-06-11 14:25:40|7872.41|7752.41|7872.08|7752.08|7872.96|7752.96|7871.99|7751.99|10
1654957550000|2022-06-11 14:25:50|7871.63|7751.63|7871.42|7751.42|7871.8|7751.8|7871.38|7751.38|10
1654957560000|2022-06-11 14:26:00|7871.24|7751.24|7871.68|7751.68|7871.68|7751.68|7871.15|7751.15|10
1654957570000|2022-06-11 14:26:10|7871.9|7751.9|7872.14|7752.14|7872.46|7752.46|7871|7751|10
1654957580000|2022-06-11 14:26:20|7872.16|7752.16|7873.02|7753.02|7873.02|7753.02|7871.87|7751.87|9
1654957590000|2022-06-11 14:26:30|7873.17|7753.17|7873.35|7753.35|7873.37|7753.37|7872.71|7752.71|10
1654957600000|2022-06-11 14:26:40|7873.19|7753.19|7873.85|7753.85|7874.05|7754.05|7873.11|7753.11|10
1654957610000|2022-06-11 14:26:50|7874.18|7754.18|7875.65|7755.65|7875.65|7755.65|7874.18|7754.18|10
1654957620000|2022-06-11 14:27:00|7875.48|7755.48|7873.97|7753.97|7876.35|7756.35|7873.97|7753.97|10
1654957630000|2022-06-11 14:27:10|7874.74|7754.74|7872.53|7752.53|7874.74|7754.74|7872.53|7752.53|10
1654957640000|2022-06-11 14:27:20|7872.4|7752.4|7873.56|7753.56|7873.56|7753.56|7872.4|7752.4|10
1654957650000|2022-06-11 14:27:30|7873.87|7753.87|7874.45|7754.45|7874.86|7754.86|7873.84|7753.84|10
1654957660000|2022-06-11 14:27:40|7875.28|7755.28|7876.68|7756.68|7876.68|7756.68|7874.95|7754.95|10
1654957670000|2022-06-11 14:27:50|7877.01|7757.01|7879.58|7759.58|7879.58|7759.58|7876.98|7756.98|10
1654957680000|2022-06-11 14:28:00|7880.29|7760.29|7881.16|7761.16|7881.16|7761.16|7880.26|7760.26|9
1654957690000|2022-06-11 14:28:10|7880.99|7760.99|7883.84|7763.84|7883.84|7763.84|7880.99|7760.99|9
1654957700000|2022-06-11 14:28:20|7883.77|7763.77|7883.53|7763.53|7884.01|7764.01|7883.53|7763.53|10
1654957710000|2022-06-11 14:28:30|7883.46|7763.46|7885.07|7765.07|7885.13|7765.13|7883.25|7763.25|10
1654957720000|2022-06-11 14:28:40|7885.59|7765.59|7884.91|7764.91|7886.16|7766.16|7884.91|7764.91|10
1654957730000|2022-06-11 14:28:50|7885.61|7765.61|7887.45|7767.45|7887.79|7767.79|7885.44|7765.44|10
1654957740000|2022-06-11 14:29:00|7887.44|7767.44|7887.87|7767.87|7888.15|7768.15|7887.43|7767.43|10
1654957750000|2022-06-11 14:29:10|7887.86|7767.86|7888.28|7768.28|7888.38|7768.38|7887.86|7767.86|10
1654957760000|2022-06-11 14:29:20|7888.09|7768.09|7887.54|7767.54|7888.09|7768.09|7887.32|7767.32|10
1654957770000|2022-06-11 14:29:30|7887.21|7767.21|7885.48|7765.48|7887.21|7767.21|7885.48|7765.48|10
1654957780000|2022-06-11 14:29:40|7884.53|7764.53|7883.74|7763.74|7884.53|7764.53|7883.6|7763.6|10
1654957790000|2022-06-11 14:29:50|7883.73|7763.73|7883.73|7763.73|7884.32|7764.32|7883.71|7763.71|9
1654957800000|2022-06-11 14:30:00|7883.58|7763.58|7879.56|7759.56|7883.58|7763.58|7879.56|7759.56|10
1654957810000|2022-06-11 14:30:10|7879.01|7759.01|7879.17|7759.17|7879.31|7759.31|7878.98|7758.98|9
1654957820000|2022-06-11 14:30:20|7879.02|7759.02|7878.59|7758.59|7879.02|7759.02|7878.1|7758.1|9
1654957830000|2022-06-11 14:30:30|7878.71|7758.71|7879.79|7759.79|7879.79|7759.79|7878.71|7758.71|10
1654957840000|2022-06-11 14:30:40|7880.05|7760.05|7882.69|7762.69|7882.69|7762.69|7880.05|7760.05|10
1654957850000|2022-06-11 14:30:50|7882.91|7762.91|7884.91|7764.91|7884.94|7764.94|7882.91|7762.91|9
1654957860000|2022-06-11 14:31:00|7885.49|7765.49|7886.82|7766.82|7886.82|7766.82|7885.49|7765.49|10
1654957870000|2022-06-11 14:31:10|7887.19|7767.19|7889.68|7769.68|7889.74|7769.74|7887.19|7767.19|10
1654957880000|2022-06-11 14:31:20|7889.69|7769.69|7891.71|7771.71|7891.71|7771.71|7889.69|7769.69|10
1654957890000|2022-06-11 14:31:30|7891.6|7771.6|7897.3|7777.3|7897.3|7777.3|7891.6|7771.6|10
1654957900000|2022-06-11 14:31:40|7897.7|7777.7|7897.54|7777.54|7898.08|7778.08|7897.44|7777.44|10
1654957910000|2022-06-11 14:31:50|7897.15|7777.15|7896.51|7776.51|7897.15|7777.15|7896.51|7776.51|10
1654957920000|2022-06-11 14:32:00|7896.52|7776.52|7896.59|7776.59|7896.59|7776.59|7896.17|7776.17|10
1654957930000|2022-06-11 14:32:10|7896.4|7776.4|7897.28|7777.28|7897.36|7777.36|7896.31|7776.31|10
1654957940000|2022-06-11 14:32:20|7897.4|7777.4|7896.3|7776.3|7897.4|7777.4|7896.3|7776.3|10
1654957950000|2022-06-11 14:32:30|7896.25|7776.25|7895.28|7775.28|7896.25|7776.25|7895.18|7775.18|10
1654957960000|2022-06-11 14:32:40|7895.26|7775.26|7895.11|7775.11|7895.26|7775.26|7894.77|7774.77|10
1654957970000|2022-06-11 14:32:50|7895.06|7775.06|7894.53|7774.53|7895.27|7775.27|7894.53|7774.53|10
1654957980000|2022-06-11 14:33:00|7894.01|7774.01|7891.4|7771.4|7894.15|7774.15|7891.4|7771.4|9
1654957990000|2022-06-11 14:33:10|7891.37|7771.37|7889.27|7769.27|7891.54|7771.54|7889.27|7769.27|9
1654958000000|2022-06-11 14:33:20|7889.21|7769.21|7887.59|7767.59|7889.25|7769.25|7887.59|7767.59|10
1654958010000|2022-06-11 14:33:30|7887.05|7767.05|7883.83|7763.83|7887.05|7767.05|7883.83|7763.83|10
1654958020000|2022-06-11 14:33:40|7883.69|7763.69|7882.43|7762.43|7883.69|7763.69|7882.39|7762.39|10
1654958030000|2022-06-11 14:33:50|7882.11|7762.11|7878.11|7758.11|7882.24|7762.24|7878.11|7758.11|10
1654958040000|2022-06-11 14:34:00|7877.4|7757.4|7876.69|7756.69|7877.4|7757.4|7876.13|7756.13|10
1654958050000|2022-06-11 14:34:10|7876.89|7756.89|7877.45|7757.45|7877.54|7757.54|7876.68|7756.68|10
1654958060000|2022-06-11 14:34:20|7877.58|7757.58|7877.39|7757.39|7877.58|7757.58|7877.2|7757.2|10
1654958070000|2022-06-11 14:34:30|7877.24|7757.24|7875.32|7755.32|7877.24|7757.24|7875.32|7755.32|10
1654958080000|2022-06-11 14:34:40|7875.19|7755.19|7874.05|7754.05|7875.32|7755.32|7874.05|7754.05|10
1654958090000|2022-06-11 14:34:50|7874.08|7754.08|7873.12|7753.12|7874.4|7754.4|7873.02|7753.02|10
1654958100000|2022-06-11 14:35:00|7873.31|7753.31|7873.16|7753.16|7873.31|7753.31|7872.73|7752.73|10
1654958110000|2022-06-11 14:35:10|7873.28|7753.28|7872.51|7752.51|7873.28|7753.28|7872.2|7752.2|10
1654958120000|2022-06-11 14:35:20|7872.54|7752.54|7871.89|7751.89|7872.55|7752.55|7871.89|7751.89|10
1654958130000|2022-06-11 14:35:30|7872.06|7752.06|7872.9|7752.9|7872.9|7752.9|7872.04|7752.04|10
1654958140000|2022-06-11 14:35:40|7873.25|7753.25|7872.42|7752.42|7873.64|7753.64|7872.42|7752.42|10
1654958150000|2022-06-11 14:35:50|7872.35|7752.35|7872.22|7752.22|7872.35|7752.35|7871.89|7751.89|10
1654958160000|2022-06-11 14:36:00|7872.11|7752.11|7871.96|7751.96|7872.35|7752.35|7871.91|7751.91|10
1654958170000|2022-06-11 14:36:10|7872.03|7752.03|7871.35|7751.35|7872.03|7752.03|7871.35|7751.35|10
1654958180000|2022-06-11 14:36:20|7871.24|7751.24|7868.71|7748.71|7871.24|7751.24|7868.71|7748.71|10
1654958190000|2022-06-11 14:36:30|7868.63|7748.63|7865.88|7745.88|7868.63|7748.63|7865.88|7745.88|10
1654958200000|2022-06-11 14:36:40|7865.82|7745.82|7864.82|7744.82|7866.04|7746.04|7864.75|7744.75|10
1654958210000|2022-06-11 14:36:50|7864.54|7744.54|7861.2|7741.2|7864.54|7744.54|7861.2|7741.2|10
1654958220000|2022-06-11 14:37:00|7860.98|7740.98|7859.58|7739.58|7860.98|7740.98|7859.58|7739.58|10
1654958230000|2022-06-11 14:37:10|7859.27|7739.27|7859.16|7739.16|7859.3|7739.3|7858.79|7738.79|10
1654958240000|2022-06-11 14:37:20|7858.55|7738.55|7857.82|7737.82|7859.39|7739.39|7857.49|7737.49|10
1654958250000|2022-06-11 14:37:30|7857.77|7737.77|7856.11|7736.11|7857.81|7737.81|7856.05|7736.05|9
1654958260000|2022-06-11 14:37:40|7855.83|7735.83|7855.36|7735.36|7855.88|7735.88|7854.64|7734.64|8
1654958270000|2022-06-11 14:37:50|7855.34|7735.34|7854.89|7734.89|7855.48|7735.48|7854.7|7734.7|10
1654958280000|2022-06-11 14:38:00|7854.62|7734.62|7855.87|7735.87|7856.61|7736.61|7854.62|7734.62|10
1654958290000|2022-06-11 14:38:10|7855.94|7735.94|7859.14|7739.14|7859.14|7739.14|7855.94|7735.94|9
1654958300000|2022-06-11 14:38:20|7859.74|7739.74|7862.67|7742.67|7862.67|7742.67|7859.56|7739.56|10
1654958310000|2022-06-11 14:38:30|7863.58|7743.58|7863.71|7743.71|7864.25|7744.25|7863.58|7743.58|10
1654958320000|2022-06-11 14:38:40|7863.31|7743.31|7862.51|7742.51|7863.71|7743.71|7862.51|7742.51|9
1654958330000|2022-06-11 14:38:50|7862.13|7742.13|7861.47|7741.47|7862.13|7742.13|7861.43|7741.43|10
1654958340000|2022-06-11 14:39:00|7861.35|7741.35|7862.34|7742.34|7862.66|7742.66|7861.35|7741.35|10
1654958350000|2022-06-11 14:39:10|7862.4|7742.4|7864.08|7744.08|7864.08|7744.08|7862.4|7742.4|10
1654958360000|2022-06-11 14:39:20|7863.96|7743.96|7864.97|7744.97|7864.97|7744.97|7863.81|7743.81|10
1654958370000|2022-06-11 14:39:30|7865.28|7745.28|7865.74|7745.74|7865.75|7745.75|7864.89|7744.89|10
1654958380000|2022-06-11 14:39:40|7866.09|7746.09|7866.04|7746.04|7866.35|7746.35|7865.89|7745.89|10
1654958390000|2022-06-11 14:39:50|7866.06|7746.06|7866.08|7746.08|7866.62|7746.62|7866.06|7746.06|10
1654958400000|2022-06-11 14:40:00|7866.17|7746.17|7865.08|7745.08|7866.17|7746.17|7865.08|7745.08|10
1654958410000|2022-06-11 14:40:10|7865.34|7745.34|7865.6|7745.6|7865.6|7745.6|7865.26|7745.26|10
1654958420000|2022-06-11 14:40:20|7864.99|7744.99|7866.61|7746.61|7866.61|7746.61|7864.85|7744.85|10
1654958430000|2022-06-11 14:40:30|7866.54|7746.54|7870.13|7750.13|7870.13|7750.13|7866.54|7746.54|10
1654958440000|2022-06-11 14:40:40|7870.12|7750.12|7871.06|7751.06|7871.06|7751.06|7870.02|7750.02|10
1654958450000|2022-06-11 14:40:50|7871.24|7751.24|7871.55|7751.55|7871.86|7751.86|7871.24|7751.24|10
1654958460000|2022-06-11 14:41:00|7871.5|7751.5|7872|7752|7872.01|7752.01|7871.5|7751.5|7
1654958470000|2022-06-11 14:41:10|7871.52|7751.52|7870.23|7750.23|7871.52|7751.52|7869.94|7749.94|10
1654958480000|2022-06-11 14:41:20|7870.51|7750.51|7871.68|7751.68|7871.68|7751.68|7870.51|7750.51|9
1654958490000|2022-06-11 14:41:30|7872.18|7752.18|7872.02|7752.02|7872.33|7752.33|7871.93|7751.93|9
1654958500000|2022-06-11 14:41:40|7872.07|7752.07|7872.1|7752.1|7872.1|7752.1|7871.49|7751.49|10
1654958510000|2022-06-11 14:41:50|7872.12|7752.12|7871.84|7751.84|7872.12|7752.12|7871.47|7751.47|10
1654958520000|2022-06-11 14:42:00|7872.09|7752.09|7871.52|7751.52|7872.18|7752.18|7871.52|7751.52|10
1654958530000|2022-06-11 14:42:10|7871.44|7751.44|7869.55|7749.55|7871.44|7751.44|7869.55|7749.55|10
1654958540000|2022-06-11 14:42:20|7869.37|7749.37|7868.71|7748.71|7869.37|7749.37|7868.71|7748.71|9
1654958550000|2022-06-11 14:42:30|7868.55|7748.55|7866.5|7746.5|7868.55|7748.55|7866.5|7746.5|10
1654958560000|2022-06-11 14:42:40|7866.56|7746.56|7865.49|7745.49|7866.56|7746.56|7865.37|7745.37|10
1654958570000|2022-06-11 14:42:50|7865.39|7745.39|7865.67|7745.67|7865.67|7745.67|7865.31|7745.31|8
1654958580000|2022-06-11 14:43:00|7865.65|7745.65|7863.42|7743.42|7865.69|7745.69|7863.42|7743.42|9
1654958590000|2022-06-11 14:43:10|7863.43|7743.43|7862.22|7742.22|7863.43|7743.43|7862.21|7742.21|10
1654958600000|2022-06-11 14:43:20|7862.21|7742.21|7861.32|7741.32|7862.21|7742.21|7861.24|7741.24|9
1654958610000|2022-06-11 14:43:30|7861.38|7741.38|7860.52|7740.52|7861.43|7741.43|7860.51|7740.51|10
1654958620000|2022-06-11 14:43:40|7860.04|7740.04|7859.63|7739.63|7860.04|7740.04|7859.63|7739.63|10
1654958630000|2022-06-11 14:43:50|7859.53|7739.53|7857.13|7737.13|7859.55|7739.55|7857.13|7737.13|10
1654958640000|2022-06-11 14:44:00|7857.04|7737.04|7851.54|7731.54|7857.04|7737.04|7851.54|7731.54|10
1654958650000|2022-06-11 14:44:10|7850.71|7730.71|7841.75|7721.75|7850.71|7730.71|7841.75|7721.75|10
1654958660000|2022-06-11 14:44:20|7842.24|7722.24|7839.29|7719.29|7842.24|7722.24|7839.25|7719.25|10
1654958670000|2022-06-11 14:44:30|7839.43|7719.43|7842.09|7722.09|7842.09|7722.09|7839.43|7719.43|10
1654958680000|2022-06-11 14:44:40|7841.28|7721.28|7839.01|7719.01|7841.28|7721.28|7839.01|7719.01|10
1654958690000|2022-06-11 14:44:50|7839.05|7719.05|7839.61|7719.61|7840.11|7720.11|7839.05|7719.05|10
1654958700000|2022-06-11 14:45:00|7839.34|7719.34|7838.7|7718.7|7839.63|7719.63|7838.7|7718.7|10
1654958710000|2022-06-11 14:45:10|7838.36|7718.36|7839.41|7719.41|7839.41|7719.41|7837.38|7717.38|10
1654958720000|2022-06-11 14:45:20|7838.89|7718.89|7840.19|7720.19|7840.34|7720.34|7838.61|7718.61|9
1654958730000|2022-06-11 14:45:30|7840.38|7720.38|7845.63|7725.63|7845.88|7725.88|7840.38|7720.38|10
1654958740000|2022-06-11 14:45:40|7846.27|7726.27|7850.57|7730.57|7850.57|7730.57|7846.27|7726.27|10
1654958750000|2022-06-11 14:45:50|7850.9|7730.9|7853.36|7733.36|7853.36|7733.36|7850.37|7730.37|10
1654958760000|2022-06-11 14:46:00|7853.1|7733.1|7852.78|7732.78|7853.68|7733.68|7852.76|7732.76|10
1654958770000|2022-06-11 14:46:10|7853.54|7733.54|7856.19|7736.19|7856.5|7736.5|7853.49|7733.49|10
1654958780000|2022-06-11 14:46:20|7856.79|7736.79|7858.07|7738.07|7858.07|7738.07|7856.46|7736.46|10
1654958790000|2022-06-11 14:46:30|7858.92|7738.92|7862.95|7742.95|7862.95|7742.95|7858.9|7738.9|10
1654958800000|2022-06-11 14:46:40|7862.98|7742.98|7863.15|7743.15|7863.66|7743.66|7862.96|7742.96|10
1654958810000|2022-06-11 14:46:50|7863.21|7743.21|7861.88|7741.88|7863.21|7743.21|7861.33|7741.33|10
1654958820000|2022-06-11 14:47:00|7861.66|7741.66|7862.62|7742.62|7862.62|7742.62|7861.36|7741.36|10
1654958830000|2022-06-11 14:47:10|7863.63|7743.63|7864.57|7744.57|7864.58|7744.58|7863.32|7743.32|10
1654958840000|2022-06-11 14:47:20|7864.46|7744.46|7864.89|7744.89|7864.92|7744.92|7864.46|7744.46|8
1654958850000|2022-06-11 14:47:30|7864.94|7744.94|7865.36|7745.36|7865.72|7745.72|7864.71|7744.71|10
1654958860000|2022-06-11 14:47:40|7865.34|7745.34|7868.06|7748.06|7868.06|7748.06|7865.15|7745.15|10
1654958870000|2022-06-11 14:47:50|7867.7|7747.7|7866.51|7746.51|7868.1|7748.1|7866.51|7746.51|10
1654958880000|2022-06-11 14:48:00|7866.48|7746.48|7867.31|7747.31|7868.02|7748.02|7866.48|7746.48|10
1654958890000|2022-06-11 14:48:10|7867.91|7747.91|7868.91|7748.91|7868.91|7748.91|7867.79|7747.79|10
1654958900000|2022-06-11 14:48:20|7869.06|7749.06|7870.91|7750.91|7870.91|7750.91|7869.06|7749.06|10
1654958910000|2022-06-11 14:48:30|7871.14|7751.14|7878.51|7758.51|7878.51|7758.51|7871.14|7751.14|10
1654958920000|2022-06-11 14:48:40|7879.39|7759.39|7883.68|7763.68|7883.97|7763.97|7879.39|7759.39|10
1654958930000|2022-06-11 14:48:50|7882.72|7762.72|7881.52|7761.52|7882.99|7762.99|7881.52|7761.52|10
1654958940000|2022-06-11 14:49:00|7881.59|7761.59|7881.02|7761.02|7882.08|7762.08|7881.02|7761.02|10
1654958950000|2022-06-11 14:49:10|7881.3|7761.3|7881.13|7761.13|7882.08|7762.08|7881.13|7761.13|10
1654958960000|2022-06-11 14:49:20|7881.44|7761.44|7880.91|7760.91|7881.97|7761.97|7880.34|7760.34|10
1654958970000|2022-06-11 14:49:30|7880.89|7760.89|7882.37|7762.37|7882.37|7762.37|7880.89|7760.89|10
1654958980000|2022-06-11 14:49:40|7882.46|7762.46|7882.79|7762.79|7882.95|7762.95|7882.46|7762.46|10
1654958990000|2022-06-11 14:49:50|7882.89|7762.89|7885.04|7765.04|7885.31|7765.31|7882.89|7762.89|8
1654959000000|2022-06-11 14:50:00|7884.65|7764.65|7885.36|7765.36|7885.36|7765.36|7884.53|7764.53|10
1654959010000|2022-06-11 14:50:10|7885.2|7765.2|7884.7|7764.7|7885.32|7765.32|7884.7|7764.7|10
1654959020000|2022-06-11 14:50:20|7884.81|7764.81|7884.87|7764.87|7884.99|7764.99|7884.56|7764.56|9
1654959030000|2022-06-11 14:50:30|7884.82|7764.82|7884.02|7764.02|7884.92|7764.92|7883.57|7763.57|10
1654959040000|2022-06-11 14:50:40|7883.4|7763.4|7882.93|7762.93|7883.7|7763.7|7882.7|7762.7|10
1654959050000|2022-06-11 14:50:50|7882.39|7762.39|7880.85|7760.85|7882.5|7762.5|7880.81|7760.81|10
1654959060000|2022-06-11 14:51:00|7880.87|7760.87|7878.49|7758.49|7880.88|7760.88|7878.49|7758.49|10
1654959070000|2022-06-11 14:51:10|7878.58|7758.58|7880.51|7760.51|7880.51|7760.51|7878.58|7758.58|10
1654959080000|2022-06-11 14:51:20|7880.76|7760.76|7879.04|7759.04|7880.91|7760.91|7879.04|7759.04|10
1654959090000|2022-06-11 14:51:30|7878.6|7758.6|7877.63|7757.63|7878.6|7758.6|7877.58|7757.58|10
1654959100000|2022-06-11 14:51:40|7877.77|7757.77|7878.26|7758.26|7878.26|7758.26|7877.71|7757.71|10
1654959110000|2022-06-11 14:51:50|7878.13|7758.13|7876.38|7756.38|7878.13|7758.13|7876.27|7756.27|9
1654959120000|2022-06-11 14:52:00|7876.37|7756.37|7870.53|7750.53|7876.37|7756.37|7870.53|7750.53|9
1654959130000|2022-06-11 14:52:10|7870.31|7750.31|7870.25|7750.25|7870.86|7750.86|7869.92|7749.92|10
1654959140000|2022-06-11 14:52:20|7870.12|7750.12|7868.23|7748.23|7870.2|7750.2|7868.23|7748.23|9
1654959150000|2022-06-11 14:52:30|7868.62|7748.62|7869.89|7749.89|7869.91|7749.91|7868.62|7748.62|9
1654959160000|2022-06-11 14:52:40|7869.88|7749.88|7869.74|7749.74|7870.06|7750.06|7869.68|7749.68|10
1654959170000|2022-06-11 14:52:50|7869.76|7749.76|7868.03|7748.03|7869.76|7749.76|7868.03|7748.03|10
1654959180000|2022-06-11 14:53:00|7867.96|7747.96|7865.82|7745.82|7867.96|7747.96|7865.82|7745.82|10
1654959190000|2022-06-11 14:53:10|7865.64|7745.64|7861.43|7741.43|7865.74|7745.74|7861.43|7741.43|9
1654959200000|2022-06-11 14:53:20|7861.25|7741.25|7859.37|7739.37|7861.25|7741.25|7859.37|7739.37|10
1654959210000|2022-06-11 14:53:30|7859.16|7739.16|7853.79|7733.79|7859.18|7739.18|7853.79|7733.79|10
1654959220000|2022-06-11 14:53:40|7852.22|7732.22|7847.87|7727.87|7852.22|7732.22|7847.39|7727.39|10
1654959230000|2022-06-11 14:53:50|7847.63|7727.63|7845.76|7725.76|7847.63|7727.63|7845.39|7725.39|10
1654959240000|2022-06-11 14:54:00|7845.82|7725.82|7847.66|7727.66|7848.11|7728.11|7845.82|7725.82|10
1654959250000|2022-06-11 14:54:10|7847.33|7727.33|7843.36|7723.36|7847.47|7727.47|7843.36|7723.36|10
1654959260000|2022-06-11 14:54:20|7843.12|7723.12|7841.41|7721.41|7843.12|7723.12|7841.41|7721.41|10
1654959270000|2022-06-11 14:54:30|7841.2|7721.2|7840.16|7720.16|7841.2|7721.2|7840.09|7720.09|10
1654959280000|2022-06-11 14:54:40|7840.08|7720.08|7817.02|7697.02|7840.08|7720.08|7817.02|7697.02|10
1654959290000|2022-06-11 14:54:50|7814.73|7694.73|7784.16|7664.16|7814.73|7694.73|7784.16|7664.16|10
1654959300000|2022-06-11 14:55:00|7783.92|7663.92|7784.49|7664.49|7785.48|7665.48|7779.51|7659.51|10
1654959310000|2022-06-11 14:55:10|7784.48|7664.48|7780.19|7660.19|7785.42|7665.42|7780.19|7660.19|10
1654959320000|2022-06-11 14:55:20|7778.59|7658.59|7776.3|7656.3|7778.59|7658.59|7775.43|7655.43|10
1654959330000|2022-06-11 14:55:30|7776.65|7656.65|7777.49|7657.49|7778.72|7658.72|7776.5|7656.5|10
1654959340000|2022-06-11 14:55:40|7776.67|7656.67|7783.18|7663.18|7783.18|7663.18|7776.67|7656.67|10
1654959350000|2022-06-11 14:55:50|7782.84|7662.84|7786.58|7666.58|7786.77|7666.77|7782.48|7662.48|10
1654959360000|2022-06-11 14:56:00|7786.68|7666.68|7783.24|7663.24|7786.68|7666.68|7783.24|7663.24|10
1654959370000|2022-06-11 14:56:10|7783.4|7663.4|7789.35|7669.35|7789.45|7669.45|7783.4|7663.4|10
1654959380000|2022-06-11 14:56:20|7789.22|7669.22|7788.94|7668.94|7790.24|7670.24|7788.94|7668.94|10
1654959390000|2022-06-11 14:56:30|7788.35|7668.35|7787.84|7667.84|7788.65|7668.65|7787.4|7667.4|10
1654959400000|2022-06-11 14:56:40|7787.27|7667.27|7786.98|7666.98|7787.66|7667.66|7786.84|7666.84|10
1654959410000|2022-06-11 14:56:50|7786.9|7666.9|7787.55|7667.55|7787.55|7667.55|7786.26|7666.26|10
1654959420000|2022-06-11 14:57:00|7787.77|7667.77|7789.62|7669.62|7789.74|7669.74|7787.14|7667.14|10
1654959430000|2022-06-11 14:57:10|7789.54|7669.54|7790.26|7670.26|7791.17|7671.17|7789.54|7669.54|10
1654959440000|2022-06-11 14:57:20|7789.98|7669.98|7786.78|7666.78|7789.99|7669.99|7786.78|7666.78|10
1654959450000|2022-06-11 14:57:30|7786.71|7666.71|7784.34|7664.34|7786.79|7666.79|7784.11|7664.11|10
1654959460000|2022-06-11 14:57:40|7784.48|7664.48|7780.28|7660.28|7785.13|7665.13|7780.28|7660.28|10
1654959470000|2022-06-11 14:57:50|7778.65|7658.65|7772.48|7652.48|7778.66|7658.66|7772.48|7652.48|10
1654959480000|2022-06-11 14:58:00|7771.06|7651.06|7769.37|7649.37|7771.3|7651.3|7769.37|7649.37|10
1654959490000|2022-06-11 14:58:10|7769.89|7649.89|7767.77|7647.77|7769.89|7649.89|7767.77|7647.77|10
1654959500000|2022-06-11 14:58:20|7767.96|7647.96|7768.31|7648.31|7768.31|7648.31|7767.63|7647.63|10
1654959510000|2022-06-11 14:58:30|7768.53|7648.53|7768.77|7648.77|7769.56|7649.56|7768.53|7648.53|9
1654959520000|2022-06-11 14:58:40|7767.78|7647.78|7764.61|7644.61|7767.78|7647.78|7764.61|7644.61|10
1654959530000|2022-06-11 14:58:50|7763.9|7643.9|7755.77|7635.77|7763.9|7643.9|7755.33|7635.33|10
1654959540000|2022-06-11 14:59:00|7756.27|7636.27|7755.48|7635.48|7757.65|7637.65|7754.7|7634.7|10
1654959550000|2022-06-11 14:59:10|7755.55|7635.55|7762.61|7642.61|7762.61|7642.61|7755.52|7635.52|9
1654959560000|2022-06-11 14:59:20|7762.82|7642.82|7760.16|7640.16|7762.82|7642.82|7760.16|7640.16|10
1654959570000|2022-06-11 14:59:30|7759.92|7639.92|7758.92|7638.92|7760.1|7640.1|7758.92|7638.92|10
1654959580000|2022-06-11 14:59:40|7759.35|7639.35|7759.45|7639.45|7759.67|7639.67|7758.72|7638.72|10
1654959590000|2022-06-11 14:59:50|7759.86|7639.86|7760.65|7640.65|7760.65|7640.65|7759.01|7639.01|10
1654959600000|2022-06-11 15:00:00|7760.06|7640.06|7758.6|7638.6|7760.22|7640.22|7758.01|7638.01|10
1654959610000|2022-06-11 15:00:10|7758.62|7638.62|7757.81|7637.81|7760|7640|7757.81|7637.81|10
1654959620000|2022-06-11 15:00:20|7757.06|7637.06|7759.48|7639.48|7759.48|7639.48|7757|7637|10
1654959630000|2022-06-11 15:00:30|7759.36|7639.36|7765.55|7645.55|7765.55|7645.55|7759.14|7639.14|10
1654959640000|2022-06-11 15:00:40|7766.69|7646.69|7768.88|7648.88|7770.67|7650.67|7766.69|7646.69|10
1654959650000|2022-06-11 15:00:50|7767.94|7647.94|7770.15|7650.15|7770.15|7650.15|7767.69|7647.69|10
1654959660000|2022-06-11 15:01:00|7770.51|7650.51|7776.36|7656.36|7776.36|7656.36|7770.51|7650.51|10
1654959670000|2022-06-11 15:01:10|7776.05|7656.05|7777.39|7657.39|7777.39|7657.39|7775.58|7655.58|10
1654959680000|2022-06-11 15:01:20|7777.47|7657.47|7776.09|7656.09|7778.12|7658.12|7776.09|7656.09|9
1654959690000|2022-06-11 15:01:30|7776.57|7656.57|7778.4|7658.4|7778.4|7658.4|7775.82|7655.82|9
1654959700000|2022-06-11 15:01:40|7778.85|7658.85|7773.8|7653.8|7778.85|7658.85|7773.8|7653.8|10
1654959710000|2022-06-11 15:01:50|7773.38|7653.38|7772.07|7652.07|7773.6|7653.6|7771.69|7651.69|10
1654959720000|2022-06-11 15:02:00|7771.95|7651.95|7769.68|7649.68|7771.95|7651.95|7769.68|7649.68|10
1654959730000|2022-06-11 15:02:10|7769.83|7649.83|7765.51|7645.51|7769.86|7649.86|7765.51|7645.51|10
1654959740000|2022-06-11 15:02:20|7764.77|7644.77|7760.22|7640.22|7764.77|7644.77|7760.22|7640.22|10
1654959750000|2022-06-11 15:02:30|7759.77|7639.77|7758.78|7638.78|7759.77|7639.77|7758.78|7638.78|10
1654959760000|2022-06-11 15:02:40|7758.51|7638.51|7757.91|7637.91|7758.83|7638.83|7757.91|7637.91|10
1654959770000|2022-06-11 15:02:50|7757.33|7637.33|7753.56|7633.56|7757.36|7637.36|7753.42|7633.42|10
1654959780000|2022-06-11 15:03:00|7753.27|7633.27|7747.01|7627.01|7753.27|7633.27|7747.01|7627.01|10
1654959790000|2022-06-11 15:03:10|7745.28|7625.28|7737.16|7617.16|7745.28|7625.28|7737.16|7617.16|9
1654959800000|2022-06-11 15:03:20|7735.52|7615.52|7722.43|7602.43|7735.52|7615.52|7722.43|7602.43|10
1654959810000|2022-06-11 15:03:30|7722.09|7602.09|7721.06|7601.06|7722.09|7602.09|7718.97|7598.97|10
1654959820000|2022-06-11 15:03:40|7720.85|7600.85|7725.18|7605.18|7725.51|7605.51|7720.85|7600.85|10
1654959830000|2022-06-11 15:03:50|7725.25|7605.25|7726.9|7606.9|7726.9|7606.9|7724.57|7604.57|10
1654959840000|2022-06-11 15:04:00|7727.74|7607.74|7734.86|7614.86|7734.86|7614.86|7727.74|7607.74|10
1654959850000|2022-06-11 15:04:10|7735.1|7615.1|7738.44|7618.44|7738.44|7618.44|7735.1|7615.1|10
1654959860000|2022-06-11 15:04:20|7738.48|7618.48|7746.37|7626.37|7746.37|7626.37|7738.48|7618.48|10
1654959870000|2022-06-11 15:04:30|7745.88|7625.88|7745.13|7625.13|7746.27|7626.27|7745.13|7625.13|10
1654959880000|2022-06-11 15:04:40|7745.88|7625.88|7750.91|7630.91|7750.99|7630.99|7745.55|7625.55|10
1654959890000|2022-06-11 15:04:50|7752.63|7632.63|7759.97|7639.97|7759.97|7639.97|7752.63|7632.63|10
1654959900000|2022-06-11 15:05:00|7760.77|7640.77|7763.62|7643.62|7763.62|7643.62|7759.45|7639.45|10
1654959910000|2022-06-11 15:05:10|7764.63|7644.63|7772.47|7652.47|7772.47|7652.47|7763.54|7643.54|10
1654959920000|2022-06-11 15:05:20|7772.43|7652.43|7772.04|7652.04|7772.85|7652.85|7771.81|7651.81|10
1654959930000|2022-06-11 15:05:30|7772.79|7652.79|7774.24|7654.24|7774.45|7654.45|7772.48|7652.48|9
1654959940000|2022-06-11 15:05:40|7773.94|7653.94|7775.24|7655.24|7775.24|7655.24|7773.94|7653.94|10
1654959950000|2022-06-11 15:05:50|7777.79|7657.79|7782.9|7662.9|7782.9|7662.9|7777.44|7657.44|10
1654959960000|2022-06-11 15:06:00|7783.05|7663.05|7782.46|7662.46|7783.48|7663.48|7782.46|7662.46|10
1654959970000|2022-06-11 15:06:10|7782.37|7662.37|7780.4|7660.4|7782.37|7662.37|7780.32|7660.32|10
1654959980000|2022-06-11 15:06:20|7780.77|7660.77|7780.01|7660.01|7782.42|7662.42|7780.01|7660.01|10
1654959990000|2022-06-11 15:06:30|7778.44|7658.44|7780.9|7660.9|7780.9|7660.9|7778.18|7658.18|9
1654960000000|2022-06-11 15:06:40|7779.02|7659.02|7785.16|7665.16|7785.16|7665.16|7778.96|7658.96|10
1654960010000|2022-06-11 15:06:50|7787.17|7667.17|7791.13|7671.13|7791.2|7671.2|7787.17|7667.17|10
1654960020000|2022-06-11 15:07:00|7791.23|7671.23|7795.76|7675.76|7795.76|7675.76|7791.23|7671.23|10
1654960030000|2022-06-11 15:07:10|7795.73|7675.73|7799.36|7679.36|7799.36|7679.36|7795.73|7675.73|10
1654960040000|2022-06-11 15:07:20|7799.55|7679.55|7800.75|7680.75|7801.01|7681.01|7798.99|7678.99|10
1654960050000|2022-06-11 15:07:30|7800.61|7680.61|7801.07|7681.07|7802.11|7682.11|7800.61|7680.61|10
1654960060000|2022-06-11 15:07:40|7800.93|7680.93|7794.2|7674.2|7800.93|7680.93|7794.2|7674.2|10
1654960070000|2022-06-11 15:07:50|7793.49|7673.49|7787.61|7667.61|7793.49|7673.49|7787.61|7667.61|10
1654960080000|2022-06-11 15:08:00|7788.01|7668.01|7786.58|7666.58|7788.01|7668.01|7786.58|7666.58|10
1654960090000|2022-06-11 15:08:10|7786.5|7666.5|7790.41|7670.41|7790.41|7670.41|7786.5|7666.5|10
1654960100000|2022-06-11 15:08:20|7790.56|7670.56|7789.54|7669.54|7790.6|7670.6|7789.54|7669.54|9
1654960110000|2022-06-11 15:08:30|7788.9|7668.9|7785.73|7665.73|7788.9|7668.9|7785.73|7665.73|10
1654960120000|2022-06-11 15:08:40|7785.34|7665.34|7785|7665|7785.45|7665.45|7784.8|7664.8|10
1654960130000|2022-06-11 15:08:50|7785.06|7665.06|7785.86|7665.86|7786.08|7666.08|7785.06|7665.06|9
1654960140000|2022-06-11 15:09:00|7785.58|7665.58|7783.99|7663.99|7785.6|7665.6|7783.92|7663.92|10
1654960150000|2022-06-11 15:09:10|7784.23|7664.23|7783.65|7663.65|7784.23|7664.23|7783.43|7663.43|10
1654960160000|2022-06-11 15:09:20|7783.07|7663.07|7782.87|7662.87|7783.85|7663.85|7782.77|7662.77|10
1654960170000|2022-06-11 15:09:30|7782.13|7662.13|7782.13|7662.13|7782.84|7662.84|7782.13|7662.13|8
1654960180000|2022-06-11 15:09:40|7782.26|7662.26|7782.4|7662.4|7782.4|7662.4|7781.54|7661.54|10
1654960190000|2022-06-11 15:09:50|7782.38|7662.38|7782.29|7662.29|7782.39|7662.39|7781.74|7661.74|9
1654960200000|2022-06-11 15:10:00|7782.62|7662.62|7783.07|7663.07|7783.07|7663.07|7782.36|7662.36|10
1654960210000|2022-06-11 15:10:10|7783.47|7663.47|7784.74|7664.74|7784.74|7664.74|7783.47|7663.47|10
1654960220000|2022-06-11 15:10:20|7784.48|7664.48|7787.33|7667.33|7787.33|7667.33|7784.48|7664.48|10
1654960230000|2022-06-11 15:10:30|7787.31|7667.31|7789.2|7669.2|7789.2|7669.2|7787.11|7667.11|10
1654960240000|2022-06-11 15:10:40|7789.43|7669.43|7789.59|7669.59|7789.67|7669.67|7789.1|7669.1|10
1654960250000|2022-06-11 15:10:50|7789.17|7669.17|7786.66|7666.66|7789.26|7669.26|7786.66|7666.66|10
1654960260000|2022-06-11 15:11:00|7785.53|7665.53|7783.86|7663.86|7785.74|7665.74|7783.86|7663.86|10
1654960270000|2022-06-11 15:11:10|7784.22|7664.22|7783.43|7663.43|7784.22|7664.22|7783.1|7663.1|9
1654960280000|2022-06-11 15:11:20|7782.97|7662.97|7782.28|7662.28|7783.13|7663.13|7781.6|7661.6|10
1654960290000|2022-06-11 15:11:30|7782.26|7662.26|7782.33|7662.33|7782.44|7662.44|7781.81|7661.81|10
1654960300000|2022-06-11 15:11:40|7782.34|7662.34|7782.74|7662.74|7782.96|7662.96|7782.18|7662.18|9
1654960310000|2022-06-11 15:11:50|7782.75|7662.75|7783.14|7663.14|7783.24|7663.24|7782.66|7662.66|10
1654960320000|2022-06-11 15:12:00|7782.62|7662.62|7783.44|7663.44|7783.49|7663.49|7782.61|7662.61|10
1654960330000|2022-06-11 15:12:10|7783.65|7663.65|7783.74|7663.74|7784.68|7664.68|7783.65|7663.65|10
1654960340000|2022-06-11 15:12:20|7783.43|7663.43|7783.01|7663.01|7783.43|7663.43|7782.48|7662.48|10
1654960350000|2022-06-11 15:12:30|7783.03|7663.03|7782.61|7662.61|7783.03|7663.03|7782.04|7662.04|9
1654960360000|2022-06-11 15:12:40|7783.05|7663.05|7782.19|7662.19|7783.07|7663.07|7781.97|7661.97|10
1654960370000|2022-06-11 15:12:50|7782.32|7662.32|7781.98|7661.98|7782.38|7662.38|7781.7|7661.7|10
1654960380000|2022-06-11 15:13:00|7781.44|7661.44|7780.74|7660.74|7782.07|7662.07|7780.74|7660.74|10
1654960390000|2022-06-11 15:13:10|7780.62|7660.62|7780.98|7660.98|7781.33|7661.33|7780.54|7660.54|10
1654960400000|2022-06-11 15:13:20|7781.3|7661.3|7781.61|7661.61|7782.07|7662.07|7781.3|7661.3|10
1654960410000|2022-06-11 15:13:30|7781.76|7661.76|7781.47|7661.47|7781.83|7661.83|7781.47|7661.47|10
1654960420000|2022-06-11 15:13:40|7781.18|7661.18|7780.01|7660.01|7781.18|7661.18|7779.88|7659.88|10
1654960430000|2022-06-11 15:13:50|7779.94|7659.94|7778.58|7658.58|7779.94|7659.94|7778.47|7658.47|10
1654960440000|2022-06-11 15:14:00|7778.2|7658.2|7776.19|7656.19|7778.28|7658.28|7776.19|7656.19|10
1654960450000|2022-06-11 15:14:10|7775.7|7655.7|7773.84|7653.84|7775.7|7655.7|7773.84|7653.84|10
1654960460000|2022-06-11 15:14:20|7773.73|7653.73|7771.98|7651.98|7773.73|7653.73|7771.98|7651.98|10
1654960470000|2022-06-11 15:14:30|7772.13|7652.13|7765.99|7645.99|7772.13|7652.13|7765.99|7645.99|10
1654960480000|2022-06-11 15:14:40|7766.17|7646.17|7763.81|7643.81|7766.17|7646.17|7763.81|7643.81|10
1654960490000|2022-06-11 15:14:50|7763.62|7643.62|7765.38|7645.38|7765.38|7645.38|7763.28|7643.28|10
1654960500000|2022-06-11 15:15:00|7765.68|7645.68|7764.54|7644.54|7765.97|7645.97|7764.54|7644.54|10
1654960510000|2022-06-11 15:15:10|7764.47|7644.47|7763.33|7643.33|7765.48|7645.48|7763.11|7643.11|10
1654960520000|2022-06-11 15:15:20|7763.51|7643.51|7759.22|7639.22|7763.51|7643.51|7758.72|7638.72|10
1654960530000|2022-06-11 15:15:30|7759.42|7639.42|7758.19|7638.19|7759.42|7639.42|7758.12|7638.12|10
1654960540000|2022-06-11 15:15:40|7758.26|7638.26|7758.75|7638.75|7758.89|7638.89|7758.26|7638.26|10
1654960550000|2022-06-11 15:15:50|7759.07|7639.07|7757.29|7637.29|7759.07|7639.07|7757.29|7637.29|9
1654960560000|2022-06-11 15:16:00|7756.38|7636.38|7747.12|7627.12|7756.38|7636.38|7746.65|7626.65|10
1654960570000|2022-06-11 15:16:10|7747.26|7627.26|7746.24|7626.24|7747.51|7627.51|7745.57|7625.57|10
1654960580000|2022-06-11 15:16:20|7746.7|7626.7|7746.39|7626.39|7747.43|7627.43|7746.39|7626.39|10
1654960590000|2022-06-11 15:16:30|7746.24|7626.24|7742.63|7622.63|7746.24|7626.24|7742.51|7622.51|10
1654960600000|2022-06-11 15:16:40|7742.66|7622.66|7740.65|7620.65|7742.66|7622.66|7740.65|7620.65|10
1654960610000|2022-06-11 15:16:50|7740.03|7620.03|7740.44|7620.44|7740.44|7620.44|7739.71|7619.71|10
1654960620000|2022-06-11 15:17:00|7740.54|7620.54|7740.72|7620.72|7741.4|7621.4|7740.39|7620.39|10
1654960630000|2022-06-11 15:17:10|7740.28|7620.28|7743.39|7623.39|7743.39|7623.39|7740.28|7620.28|10
1654960640000|2022-06-11 15:17:20|7743.99|7623.99|7749.32|7629.32|7750.11|7630.11|7743.99|7623.99|10
1654960650000|2022-06-11 15:17:30|7749.95|7629.95|7749.24|7629.24|7750.1|7630.1|7748.64|7628.64|10
1654960660000|2022-06-11 15:17:40|7748.57|7628.57|7747.56|7627.56|7749.06|7629.06|7747.47|7627.47|10
1654960670000|2022-06-11 15:17:50|7747.54|7627.54|7746.23|7626.23|7747.54|7627.54|7745.69|7625.69|10
1654960680000|2022-06-11 15:18:00|7746.14|7626.14|7741.52|7621.52|7746.14|7626.14|7741.52|7621.52|10
1654960690000|2022-06-11 15:18:10|7740.79|7620.79|7738.99|7618.99|7740.79|7620.79|7738.37|7618.37|10
1654960700000|2022-06-11 15:18:20|7739.05|7619.05|7740.07|7620.07|7740.42|7620.42|7739.05|7619.05|9
1654960710000|2022-06-11 15:18:30|7740.15|7620.15|7738.33|7618.33|7740.37|7620.37|7738.27|7618.27|10
1654960720000|2022-06-11 15:18:40|7737.76|7617.76|7736.47|7616.47|7737.76|7617.76|7736.47|7616.47|10
1654960730000|2022-06-11 15:18:50|7736.11|7616.11|7734.4|7614.4|7736.31|7616.31|7734.37|7614.37|10
1654960740000|2022-06-11 15:19:00|7734.25|7614.25|7726.39|7606.39|7734.4|7614.4|7726.39|7606.39|10
1654960750000|2022-06-11 15:19:10|7725.4|7605.4|7726.41|7606.41|7727.73|7607.73|7725.4|7605.4|10
1654960760000|2022-06-11 15:19:20|7726.64|7606.64|7723.8|7603.8|7726.99|7606.99|7723.8|7603.8|10
1654960770000|2022-06-11 15:19:30|7723.78|7603.78|7723.41|7603.41|7723.78|7603.78|7721.46|7601.46|10
1654960780000|2022-06-11 15:19:40|7723.07|7603.07|7721.57|7601.57|7723.07|7603.07|7721.57|7601.57|10
1654960790000|2022-06-11 15:19:50|7722.12|7602.12|7722.57|7602.57|7723.19|7603.19|7722.04|7602.04|10
1654960800000|2022-06-11 15:20:00|7722.67|7602.67|7724.98|7604.98|7724.98|7604.98|7722.23|7602.23|10
1654960810000|2022-06-11 15:20:10|7725.16|7605.16|7728.08|7608.08|7728.25|7608.25|7725.16|7605.16|10
1654960820000|2022-06-11 15:20:20|7728.14|7608.14|7725.99|7605.99|7728.59|7608.59|7725.99|7605.99|10
1654960830000|2022-06-11 15:20:30|7725.84|7605.84|7724.11|7604.11|7725.84|7605.84|7724.11|7604.11|9
1654960840000|2022-06-11 15:20:40|7723.68|7603.68|7723.57|7603.57|7723.86|7603.86|7722.78|7602.78|9
1654960850000|2022-06-11 15:20:50|7723.66|7603.66|7724.38|7604.38|7724.42|7604.42|7723.66|7603.66|10
1654960860000|2022-06-11 15:21:00|7723.96|7603.96|7717.8|7597.8|7723.96|7603.96|7717.8|7597.8|10
1654960870000|2022-06-11 15:21:10|7717.15|7597.15|7718.43|7598.43|7718.5|7598.5|7717.15|7597.15|10
1654960880000|2022-06-11 15:21:20|7718.18|7598.18|7720.7|7600.7|7720.7|7600.7|7717.56|7597.56|10
1654960890000|2022-06-11 15:21:30|7721.18|7601.18|7721.11|7601.11|7721.62|7601.62|7721.11|7601.11|10
1654960900000|2022-06-11 15:21:40|7721.33|7601.33|7720.73|7600.73|7721.35|7601.35|7720.54|7600.54|10
1654960910000|2022-06-11 15:21:50|7720.21|7600.21|7719.03|7599.03|7720.62|7600.62|7719.03|7599.03|10
1654960920000|2022-06-11 15:22:00|7719.04|7599.04|7717.79|7597.79|7719.04|7599.04|7717.7|7597.7|10
1654960930000|2022-06-11 15:22:10|7717.81|7597.81|7710.51|7590.51|7717.81|7597.81|7710.51|7590.51|10
1654960940000|2022-06-11 15:22:20|7710.28|7590.28|7706.22|7586.22|7710.28|7590.28|7706.22|7586.22|10
1654960950000|2022-06-11 15:22:30|7706.03|7586.03|7703.24|7583.24|7706.22|7586.22|7703.24|7583.24|10
1654960960000|2022-06-11 15:22:40|7703.59|7583.59|7701.75|7581.75|7704.01|7584.01|7701.75|7581.75|10
1654960970000|2022-06-11 15:22:50|7701.71|7581.71|7701.87|7581.87|7702.21|7582.21|7701.3|7581.3|10
1654960980000|2022-06-11 15:23:00|7701.33|7581.33|7693.14|7573.14|7701.33|7581.33|7693.14|7573.14|10
1654960990000|2022-06-11 15:23:10|7693.83|7573.83|7698.24|7578.24|7698.24|7578.24|7693.83|7573.83|10
1654961000000|2022-06-11 15:23:20|7697.54|7577.54|7691.09|7571.09|7697.54|7577.54|7691.09|7571.09|10
1654961010000|2022-06-11 15:23:30|7690.87|7570.87|7681.2|7561.2|7691.43|7571.43|7681.2|7561.2|10
1654961020000|2022-06-11 15:23:40|7679.16|7559.16|7676.17|7556.17|7679.16|7559.16|7672.12|7552.12|10
1654961030000|2022-06-11 15:23:50|7674.59|7554.59|7672.52|7552.52|7675.28|7555.28|7672.52|7552.52|10
1654961040000|2022-06-11 15:24:00|7672.33|7552.33|7673.65|7553.65|7673.71|7553.71|7672.23|7552.23|10
1654961050000|2022-06-11 15:24:10|7673.54|7553.54|7668.21|7548.21|7673.55|7553.55|7665.44|7545.44|10
1654961060000|2022-06-11 15:24:20|7668.55|7548.55|7670.21|7550.21|7670.72|7550.72|7668.55|7548.55|10
1654961070000|2022-06-11 15:24:30|7670.68|7550.68|7680.04|7560.04|7680.04|7560.04|7670.68|7550.68|10
1654961080000|2022-06-11 15:24:40|7683.08|7563.08|7689.47|7569.47|7689.77|7569.77|7683.08|7563.08|10
1654961090000|2022-06-11 15:24:50|7690.32|7570.32|7694.63|7574.63|7694.63|7574.63|7690.32|7570.32|10
1654961100000|2022-06-11 15:25:00|7695.07|7575.07|7700.18|7580.18|7700.18|7580.18|7695.07|7575.07|9
1654961110000|2022-06-11 15:25:10|7702.67|7582.67|7708.71|7588.71|7708.71|7588.71|7702.67|7582.67|10
1654961120000|2022-06-11 15:25:20|7710.5|7590.5|7733.61|7613.61|7733.61|7613.61|7710.5|7590.5|10
1654961130000|2022-06-11 15:25:30|7735.96|7615.96|7738.47|7618.47|7740.21|7620.21|7735.96|7615.96|10
1654961140000|2022-06-11 15:25:40|7736.71|7616.71|7723.65|7603.65|7736.71|7616.71|7723.65|7603.65|10
1654961150000|2022-06-11 15:25:50|7723.76|7603.76|7728.87|7608.87|7729.06|7609.06|7723.76|7603.76|10
1654961160000|2022-06-11 15:26:00|7728.64|7608.64|7730.33|7610.33|7730.33|7610.33|7728.2|7608.2|10
1654961170000|2022-06-11 15:26:10|7730.61|7610.61|7737.99|7617.99|7737.99|7617.99|7730.61|7610.61|10
1654961180000|2022-06-11 15:26:20|7739.49|7619.49|7735.27|7615.27|7740.87|7620.87|7735.27|7615.27|10
1654961190000|2022-06-11 15:26:30|7734.53|7614.53|7734.61|7614.61|7735.5|7615.5|7732.69|7612.69|10
1654961200000|2022-06-11 15:26:40|7732.99|7612.99|7732.8|7612.8|7732.99|7612.99|7732.12|7612.12|10
1654961210000|2022-06-11 15:26:50|7733.45|7613.45|7731.48|7611.48|7734.57|7614.57|7731.48|7611.48|10
1654961220000|2022-06-11 15:27:00|7731.52|7611.52|7727.15|7607.15|7731.52|7611.52|7727.15|7607.15|10
1654961230000|2022-06-11 15:27:10|7726.08|7606.08|7719.68|7599.68|7726.08|7606.08|7719.68|7599.68|10
1654961240000|2022-06-11 15:27:20|7720.39|7600.39|7722.47|7602.47|7724.13|7604.13|7720.39|7600.39|10
1654961250000|2022-06-11 15:27:30|7723.4|7603.4|7726.13|7606.13|7726.18|7606.18|7723.4|7603.4|10
1654961260000|2022-06-11 15:27:40|7726.03|7606.03|7728.05|7608.05|7728.05|7608.05|7726.03|7606.03|10
1654961270000|2022-06-11 15:27:50|7728.74|7608.74|7726.18|7606.18|7728.74|7608.74|7726.18|7606.18|9
1654961280000|2022-06-11 15:28:00|7725.68|7605.68|7722.49|7602.49|7725.68|7605.68|7722.49|7602.49|10
1654961290000|2022-06-11 15:28:10|7722.8|7602.8|7721.44|7601.44|7723|7603|7721.44|7601.44|10
1654961300000|2022-06-11 15:28:20|7722.09|7602.09|7722.3|7602.3|7723.67|7603.67|7722.09|7602.09|10
1654961310000|2022-06-11 15:28:30|7721.3|7601.3|7718.27|7598.27|7721.3|7601.3|7718.27|7598.27|10
1654961320000|2022-06-11 15:28:40|7718.35|7598.35|7715.89|7595.89|7718.35|7598.35|7715.89|7595.89|10
1654961330000|2022-06-11 15:28:50|7715.41|7595.41|7715.87|7595.87|7715.87|7595.87|7715.05|7595.05|10
1654961340000|2022-06-11 15:29:00|7715.78|7595.78|7713.97|7593.97|7715.78|7595.78|7713.97|7593.97|10
1654961350000|2022-06-11 15:29:10|7714.07|7594.07|7715.28|7595.28|7716.68|7596.68|7714.07|7594.07|10
1654961360000|2022-06-11 15:29:20|7715.7|7595.7|7719.67|7599.67|7719.67|7599.67|7715.18|7595.18|10
1654961370000|2022-06-11 15:29:30|7721.42|7601.42|7726.05|7606.05|7726.17|7606.17|7721.42|7601.42|10
1654961380000|2022-06-11 15:29:40|7726.35|7606.35|7729.49|7609.49|7729.49|7609.49|7726.35|7606.35|10
1654961390000|2022-06-11 15:29:50|7729.58|7609.58|7731.45|7611.45|7731.45|7611.45|7729.56|7609.56|10
1654961400000|2022-06-11 15:30:00|7731.16|7611.16|7731.94|7611.94|7731.94|7611.94|7731.16|7611.16|10
1654961410000|2022-06-11 15:30:10|7732.08|7612.08|7730.94|7610.94|7732.08|7612.08|7730.57|7610.57|9
1654961420000|2022-06-11 15:30:20|7731.6|7611.6|7731.97|7611.97|7731.97|7611.97|7731.09|7611.09|9
1654961430000|2022-06-11 15:30:30|7732.1|7612.1|7733.78|7613.78|7734.04|7614.04|7732.1|7612.1|9
1654961440000|2022-06-11 15:30:40|7734.62|7614.62|7737.19|7617.19|7737.19|7617.19|7734.62|7614.62|10
1654961450000|2022-06-11 15:30:50|7737.38|7617.38|7739.31|7619.31|7739.31|7619.31|7737.38|7617.38|10
1654961460000|2022-06-11 15:31:00|7739.12|7619.12|7740.34|7620.34|7740.7|7620.7|7739.12|7619.12|10
1654961470000|2022-06-11 15:31:10|7739.79|7619.79|7734.03|7614.03|7739.79|7619.79|7734.03|7614.03|10
1654961480000|2022-06-11 15:31:20|7733.66|7613.66|7731.65|7611.65|7733.91|7613.91|7731.19|7611.19|10
1654961490000|2022-06-11 15:31:30|7731.15|7611.15|7726.67|7606.67|7731.77|7611.77|7726.67|7606.67|10
1654961500000|2022-06-11 15:31:40|7726.04|7606.04|7724.19|7604.19|7726.04|7606.04|7724.07|7604.07|10
1654961510000|2022-06-11 15:31:50|7723.53|7603.53|7722.26|7602.26|7723.53|7603.53|7721.78|7601.78|10
1654961520000|2022-06-11 15:32:00|7721.82|7601.82|7720.65|7600.65|7722.29|7602.29|7720.32|7600.32|10
1654961530000|2022-06-11 15:32:10|7720.57|7600.57|7719.27|7599.27|7720.57|7600.57|7718.61|7598.61|10
1654961540000|2022-06-11 15:32:20|7719.03|7599.03|7716.45|7596.45|7719.09|7599.09|7716.45|7596.45|10
1654961550000|2022-06-11 15:32:30|7716.39|7596.39|7715.17|7595.17|7716.39|7596.39|7713.61|7593.61|10
1654961560000|2022-06-11 15:32:40|7715.06|7595.06|7713.84|7593.84|7715.89|7595.89|7713.84|7593.84|10
1654961570000|2022-06-11 15:32:50|7713.18|7593.18|7710.85|7590.85|7713.31|7593.31|7710.85|7590.85|10
1654961580000|2022-06-11 15:33:00|7710.26|7590.26|7710.67|7590.67|7710.67|7590.67|7708.7|7588.7|10
1654961590000|2022-06-11 15:33:10|7710.4|7590.4|7711.72|7591.72|7713.25|7593.25|7710.4|7590.4|10
1654961600000|2022-06-11 15:33:20|7711.74|7591.74|7709.35|7589.35|7711.8|7591.8|7709.22|7589.22|10
1654961610000|2022-06-11 15:33:30|7709.26|7589.26|7706.12|7586.12|7709.67|7589.67|7706.12|7586.12|10
1654961620000|2022-06-11 15:33:40|7705.74|7585.74|7702.05|7582.05|7705.74|7585.74|7702.05|7582.05|10
1654961630000|2022-06-11 15:33:50|7702.12|7582.12|7693.8|7573.8|7702.12|7582.12|7693.8|7573.8|10
1654961640000|2022-06-11 15:34:00|7693.19|7573.19|7692.62|7572.62|7694.55|7574.55|7692.49|7572.49|10
1654961650000|2022-06-11 15:34:10|7692.84|7572.84|7690.96|7570.96|7692.84|7572.84|7690.34|7570.34|10
1654961660000|2022-06-11 15:34:20|7689.99|7569.99|7691.54|7571.54|7691.54|7571.54|7689.87|7569.87|10
1654961670000|2022-06-11 15:34:30|7691.5|7571.5|7694.18|7574.18|7694.48|7574.48|7691.5|7571.5|10
1654961680000|2022-06-11 15:34:40|7694|7574|7692.89|7572.89|7694.26|7574.26|7692.89|7572.89|10
1654961690000|2022-06-11 15:34:50|7693.38|7573.38|7694.13|7574.13|7695.04|7575.04|7693.13|7573.13|10
1654961700000|2022-06-11 15:35:00|7694|7574|7696.81|7576.81|7696.81|7576.81|7694|7574|10
1654961710000|2022-06-11 15:35:10|7696.67|7576.67|7695.8|7575.8|7696.81|7576.81|7695.59|7575.59|10
1654961720000|2022-06-11 15:35:20|7695.63|7575.63|7693.47|7573.47|7695.63|7575.63|7693.47|7573.47|10
1654961730000|2022-06-11 15:35:30|7691.71|7571.71|7689.42|7569.42|7691.71|7571.71|7689.42|7569.42|10
1654961740000|2022-06-11 15:35:40|7689.37|7569.37|7685.31|7565.31|7689.37|7569.37|7685.31|7565.31|10
1654961750000|2022-06-11 15:35:50|7685.6|7565.6|7681.2|7561.2|7685.6|7565.6|7680.84|7560.84|10
1654961760000|2022-06-11 15:36:00|7681.42|7561.42|7682.74|7562.74|7683.39|7563.39|7681.42|7561.42|9
1654961770000|2022-06-11 15:36:10|7682.16|7562.16|7678.73|7558.73|7682.19|7562.19|7678.64|7558.64|10
1654961780000|2022-06-11 15:36:20|7678.48|7558.48|7671.93|7551.93|7678.48|7558.48|7671.14|7551.14|10
1654961790000|2022-06-11 15:36:30|7672.27|7552.27|7673.07|7553.07|7674.42|7554.42|7672.27|7552.27|10
1654961800000|2022-06-11 15:36:40|7672.56|7552.56|7672.17|7552.17|7672.56|7552.56|7672|7552|10
1654961810000|2022-06-11 15:36:50|7671.87|7551.87|7674.95|7554.95|7674.95|7554.95|7671.81|7551.81|10
1654961820000|2022-06-11 15:37:00|7675.44|7555.44|7672.14|7552.14|7675.44|7555.44|7672.14|7552.14|10
1654961830000|2022-06-11 15:37:10|7671.72|7551.72|7670.34|7550.34|7671.72|7551.72|7669.92|7549.92|10
1654961840000|2022-06-11 15:37:20|7670.12|7550.12|7667.78|7547.78|7670.12|7550.12|7667.78|7547.78|10
1654961850000|2022-06-11 15:37:30|7667.89|7547.89|7669.25|7549.25|7669.25|7549.25|7667.89|7547.89|10
1654961860000|2022-06-11 15:37:40|7668.36|7548.36|7667.2|7547.2|7668.36|7548.36|7667.06|7547.06|8
1654961870000|2022-06-11 15:37:50|7666.73|7546.73|7665.43|7545.43|7666.73|7546.73|7665.43|7545.43|9
1654961880000|2022-06-11 15:38:00|7664.66|7544.66|7667.06|7547.06|7667.06|7547.06|7664.66|7544.66|9
1654961890000|2022-06-11 15:38:10|7665.86|7545.86|7666.14|7546.14|7666.62|7546.62|7665.68|7545.68|10
1654961900000|2022-06-11 15:38:20|7665.85|7545.85|7665.67|7545.67|7666.09|7546.09|7665.44|7545.44|9
1654961910000|2022-06-11 15:38:30|7665.3|7545.3|7663.47|7543.47|7665.3|7545.3|7663.3|7543.3|10
1654961920000|2022-06-11 15:38:40|7663.65|7543.65|7659.94|7539.94|7663.65|7543.65|7659.94|7539.94|10
1654961930000|2022-06-11 15:38:50|7658.4|7538.4|7655.7|7535.7|7658.4|7538.4|7654.89|7534.89|10
1654961940000|2022-06-11 15:39:00|7656.58|7536.58|7659.07|7539.07|7659.07|7539.07|7656.58|7536.58|10
1654961950000|2022-06-11 15:39:10|7658.92|7538.92|7662.61|7542.61|7662.69|7542.69|7658.92|7538.92|10
1654961960000|2022-06-11 15:39:20|7663.74|7543.74|7667.27|7547.27|7667.27|7547.27|7663.74|7543.74|10
1654961970000|2022-06-11 15:39:30|7667.24|7547.24|7668.95|7548.95|7668.95|7548.95|7667.24|7547.24|9
1654961980000|2022-06-11 15:39:40|7668.7|7548.7|7670.17|7550.17|7671.01|7551.01|7668.7|7548.7|10
1654961990000|2022-06-11 15:39:50|7670.77|7550.77|7672.31|7552.31|7672.31|7552.31|7670.77|7550.77|10
1654962000000|2022-06-11 15:40:00|7672.34|7552.34|7676.93|7556.93|7676.93|7556.93|7672.34|7552.34|10
1654962010000|2022-06-11 15:40:10|7677.88|7557.88|7677.47|7557.47|7678.38|7558.38|7677.47|7557.47|10
1654962020000|2022-06-11 15:40:20|7677.44|7557.44|7675.92|7555.92|7677.66|7557.66|7675.92|7555.92|10
1654962030000|2022-06-11 15:40:30|7675.23|7555.23|7675.47|7555.47|7675.8|7555.8|7674.94|7554.94|10
1654962040000|2022-06-11 15:40:40|7675.08|7555.08|7673.22|7553.22|7675.43|7555.43|7672.69|7552.69|10
1654962050000|2022-06-11 15:40:50|7673.34|7553.34|7672.08|7552.08|7673.34|7553.34|7672.08|7552.08|10
1654962060000|2022-06-11 15:41:00|7672.35|7552.35|7668.92|7548.92|7672.35|7552.35|7668.74|7548.74|10
1654962070000|2022-06-11 15:41:10|7668.21|7548.21|7662.72|7542.72|7668.21|7548.21|7662.72|7542.72|10
1654962080000|2022-06-11 15:41:20|7661.99|7541.99|7656.02|7536.02|7661.99|7541.99|7656.02|7536.02|10
1654962090000|2022-06-11 15:41:30|7655.7|7535.7|7652.69|7532.69|7655.7|7535.7|7652.69|7532.69|10
1654962100000|2022-06-11 15:41:40|7651.75|7531.75|7648.79|7528.79|7651.75|7531.75|7648.71|7528.71|10
1654962110000|2022-06-11 15:41:50|7648.69|7528.69|7648.5|7528.5|7649.18|7529.18|7648.32|7528.32|10
1654962120000|2022-06-11 15:42:00|7648.64|7528.64|7647.05|7527.05|7649.09|7529.09|7647.05|7527.05|10
1654962130000|2022-06-11 15:42:10|7646.54|7526.54|7644.59|7524.59|7646.54|7526.54|7643.61|7523.61|10
1654962140000|2022-06-11 15:42:20|7644.39|7524.39|7643.03|7523.03|7644.81|7524.81|7643.03|7523.03|10
1654962150000|2022-06-11 15:42:30|7643.37|7523.37|7647.93|7527.93|7647.93|7527.93|7643.37|7523.37|10
1654962160000|2022-06-11 15:42:40|7648.86|7528.86|7655.28|7535.28|7655.28|7535.28|7648.86|7528.86|10
1654962170000|2022-06-11 15:42:50|7656.81|7536.81|7660.57|7540.57|7660.8|7540.8|7656.81|7536.81|10
1654962180000|2022-06-11 15:43:00|7660.45|7540.45|7659.54|7539.54|7660.45|7540.45|7659.44|7539.44|9
1654962190000|2022-06-11 15:43:10|7659.89|7539.89|7662.63|7542.63|7662.63|7542.63|7659.73|7539.73|10
1654962200000|2022-06-11 15:43:20|7663.8|7543.8|7665.68|7545.68|7665.68|7545.68|7663.7|7543.7|10
1654962210000|2022-06-11 15:43:30|7665.89|7545.89|7667.58|7547.58|7667.82|7547.82|7665.89|7545.89|10
1654962220000|2022-06-11 15:43:40|7667.98|7547.98|7667.59|7547.59|7667.98|7547.98|7667.18|7547.18|9
1654962230000|2022-06-11 15:43:50|7667.41|7547.41|7664.67|7544.67|7667.41|7547.41|7664.67|7544.67|9
1654962240000|2022-06-11 15:44:00|7664.5|7544.5|7666.51|7546.51|7666.9|7546.9|7664.5|7544.5|10
1654962250000|2022-06-11 15:44:10|7666.88|7546.88|7669.3|7549.3|7670.13|7550.13|7666.86|7546.86|10
1654962260000|2022-06-11 15:44:20|7670.35|7550.35|7670.03|7550.03|7670.51|7550.51|7669.93|7549.93|10
1654962270000|2022-06-11 15:44:30|7668.9|7548.9|7667.98|7547.98|7669.21|7549.21|7667.98|7547.98|10
1654962280000|2022-06-11 15:44:40|7667.58|7547.58|7662.99|7542.99|7667.58|7547.58|7662.99|7542.99|10
1654962290000|2022-06-11 15:44:50|7662.91|7542.91|7660.93|7540.93|7662.91|7542.91|7660.93|7540.93|10
1654962300000|2022-06-11 15:45:00|7660.5|7540.5|7658.78|7538.78|7660.5|7540.5|7658.21|7538.21|10
1654962310000|2022-06-11 15:45:10|7658.91|7538.91|7661.35|7541.35|7661.35|7541.35|7658.18|7538.18|10
1654962320000|2022-06-11 15:45:20|7663.25|7543.25|7665.44|7545.44|7665.46|7545.46|7663.25|7543.25|10
1654962330000|2022-06-11 15:45:30|7665.28|7545.28|7667.47|7547.47|7667.47|7547.47|7665.28|7545.28|10
1654962340000|2022-06-11 15:45:40|7668.09|7548.09|7669.03|7549.03|7669.03|7549.03|7667.31|7547.31|9
1654962350000|2022-06-11 15:45:50|7669.43|7549.43|7673.54|7553.54|7673.54|7553.54|7669.43|7549.43|10
1654962360000|2022-06-11 15:46:00|7673.79|7553.79|7677.48|7557.48|7677.48|7557.48|7673.79|7553.79|10
1654962370000|2022-06-11 15:46:10|7677.38|7557.38|7684.11|7564.11|7684.11|7564.11|7677.38|7557.38|10
1654962380000|2022-06-11 15:46:20|7685.67|7565.67|7687.88|7567.88|7688.94|7568.94|7685.67|7565.67|10
1654962390000|2022-06-11 15:46:30|7688.82|7568.82|7690.39|7570.39|7690.45|7570.45|7688.22|7568.22|10
1654962400000|2022-06-11 15:46:40|7689.76|7569.76|7692.02|7572.02|7692.33|7572.33|7689.76|7569.76|10
1654962410000|2022-06-11 15:46:50|7692.51|7572.51|7699.74|7579.74|7699.74|7579.74|7692.51|7572.51|10
1654962420000|2022-06-11 15:47:00|7700.81|7580.81|7701.7|7581.7|7703.61|7583.61|7700.81|7580.81|10
1654962430000|2022-06-11 15:47:10|7702.33|7582.33|7703.3|7583.3|7703.3|7583.3|7701.58|7581.58|10
1654962440000|2022-06-11 15:47:20|7702.82|7582.82|7697.59|7577.59|7702.82|7582.82|7697.59|7577.59|10
1654962450000|2022-06-11 15:47:30|7697.04|7577.04|7693.69|7573.69|7697.04|7577.04|7693.69|7573.69|10
1654962460000|2022-06-11 15:47:40|7693.53|7573.53|7692.67|7572.67|7693.78|7573.78|7692.66|7572.66|10
1654962470000|2022-06-11 15:47:50|7692.58|7572.58|7691.01|7571.01|7692.6|7572.6|7691.01|7571.01|10
1654962480000|2022-06-11 15:48:00|7690.77|7570.77|7690.26|7570.26|7690.77|7570.77|7689.45|7569.45|9
1654962490000|2022-06-11 15:48:10|7689.82|7569.82|7690.15|7570.15|7690.34|7570.34|7689.73|7569.73|10
1654962500000|2022-06-11 15:48:20|7689.81|7569.81|7688.36|7568.36|7689.81|7569.81|7688.36|7568.36|10
1654962510000|2022-06-11 15:48:30|7688.8|7568.8|7687.47|7567.47|7689.33|7569.33|7686.9|7566.9|10
1654962520000|2022-06-11 15:48:40|7686.93|7566.93|7684.92|7564.92|7686.98|7566.98|7684.92|7564.92|10
1654962530000|2022-06-11 15:48:50|7684.6|7564.6|7683.56|7563.56|7684.6|7564.6|7682.07|7562.07|10
1654962540000|2022-06-11 15:49:00|7683.36|7563.36|7681.67|7561.67|7683.36|7563.36|7681.67|7561.67|10
1654962550000|2022-06-11 15:49:10|7681.48|7561.48|7677.21|7557.21|7681.48|7561.48|7677.21|7557.21|10
1654962560000|2022-06-11 15:49:20|7675.84|7555.84|7671.24|7551.24|7675.84|7555.84|7670.76|7550.76|10
1654962570000|2022-06-11 15:49:30|7671.36|7551.36|7670.19|7550.19|7671.36|7551.36|7670.19|7550.19|10
1654962580000|2022-06-11 15:49:40|7670.51|7550.51|7669.33|7549.33|7670.51|7550.51|7669.07|7549.07|10
1654962590000|2022-06-11 15:49:50|7669.05|7549.05|7667.14|7547.14|7669.09|7549.09|7667.03|7547.03|10
1654962600000|2022-06-11 15:50:00|7666.92|7546.92|7667.08|7547.08|7667.08|7547.08|7666.28|7546.28|10
1654962610000|2022-06-11 15:50:10|7667.22|7547.22|7666.44|7546.44|7667.28|7547.28|7665.94|7545.94|10
1654962620000|2022-06-11 15:50:20|7666.28|7546.28|7666.12|7546.12|7667|7547|7666.12|7546.12|10
1654962630000|2022-06-11 15:50:30|7665.7|7545.7|7664.34|7544.34|7665.7|7545.7|7664.34|7544.34|10
1654962640000|2022-06-11 15:50:40|7664.08|7544.08|7659.26|7539.26|7664.24|7544.24|7659.26|7539.26|10
1654962650000|2022-06-11 15:50:50|7658.97|7538.97|7658.86|7538.86|7659.62|7539.62|7658.86|7538.86|10
1654962660000|2022-06-11 15:51:00|7658.66|7538.66|7657.27|7537.27|7658.66|7538.66|7656.89|7536.89|9
1654962670000|2022-06-11 15:51:10|7657.3|7537.3|7658.66|7538.66|7658.66|7538.66|7657.15|7537.15|10
1654962680000|2022-06-11 15:51:20|7658.99|7538.99|7660.69|7540.69|7661.23|7541.23|7658.97|7538.97|9
1654962690000|2022-06-11 15:51:30|7660.79|7540.79|7662.14|7542.14|7662.4|7542.4|7660.79|7540.79|10
1654962700000|2022-06-11 15:51:40|7662.02|7542.02|7668.2|7548.2|7668.63|7548.63|7662.02|7542.02|10
1654962710000|2022-06-11 15:51:50|7667.84|7547.84|7670.9|7550.9|7670.9|7550.9|7667.84|7547.84|10
1654962720000|2022-06-11 15:52:00|7672.01|7552.01|7675.54|7555.54|7675.54|7555.54|7672.01|7552.01|10
1654962730000|2022-06-11 15:52:10|7675.94|7555.94|7680.28|7560.28|7680.84|7560.84|7675.94|7555.94|10
1654962740000|2022-06-11 15:52:20|7680.75|7560.75|7680.36|7560.36|7680.75|7560.75|7680.05|7560.05|10
1654962750000|2022-06-11 15:52:30|7680.42|7560.42|7681.65|7561.65|7681.65|7561.65|7680.42|7560.42|9
1654962760000|2022-06-11 15:52:40|7681.73|7561.73|7683.67|7563.67|7684|7564|7681.73|7561.73|10
1654962770000|2022-06-11 15:52:50|7683.16|7563.16|7683.71|7563.71|7684.12|7564.12|7683.16|7563.16|10
1654962780000|2022-06-11 15:53:00|7683.47|7563.47|7681.4|7561.4|7683.47|7563.47|7681.4|7561.4|10
1654962790000|2022-06-11 15:53:10|7681.56|7561.56|7679.97|7559.97|7681.78|7561.78|7678.57|7558.57|10
1654962800000|2022-06-11 15:53:20|7679.56|7559.56|7675.8|7555.8|7679.56|7559.56|7675.8|7555.8|10
1654962810000|2022-06-11 15:53:30|7675.21|7555.21|7673.26|7553.26|7675.21|7555.21|7672.57|7552.57|10
1654962820000|2022-06-11 15:53:40|7673.23|7553.23|7669.86|7549.86|7673.23|7553.23|7669.86|7549.86|9
1654962830000|2022-06-11 15:53:50|7669.75|7549.75|7669.9|7549.9|7670.05|7550.05|7669.22|7549.22|10
1654962840000|2022-06-11 15:54:00|7669.59|7549.59|7668.6|7548.6|7669.59|7549.59|7668.06|7548.06|10
1654962850000|2022-06-11 15:54:10|7668.21|7548.21|7668.96|7548.96|7669.05|7549.05|7668.21|7548.21|10
1654962860000|2022-06-11 15:54:20|7669|7549|7669.94|7549.94|7669.94|7549.94|7669|7549|10
1654962870000|2022-06-11 15:54:30|7670.71|7550.71|7672.53|7552.53|7672.53|7552.53|7670.71|7550.71|10
1654962880000|2022-06-11 15:54:40|7672.65|7552.65|7673.32|7553.32|7673.46|7553.46|7672.01|7552.01|10
1654962890000|2022-06-11 15:54:50|7673.79|7553.79|7674.98|7554.98|7674.98|7554.98|7673.18|7553.18|10
1654962900000|2022-06-11 15:55:00|7675.04|7555.04|7675.5|7555.5|7675.62|7555.62|7674.52|7554.52|10
1654962910000|2022-06-11 15:55:10|7674.76|7554.76|7675.4|7555.4|7675.73|7555.73|7674.76|7554.76|10
1654962920000|2022-06-11 15:55:20|7675.24|7555.24|7676.1|7556.1|7676.1|7556.1|7674.73|7554.73|10
1654962930000|2022-06-11 15:55:30|7676.38|7556.38|7680.34|7560.34|7680.34|7560.34|7676.38|7556.38|10
1654962940000|2022-06-11 15:55:40|7679.75|7559.75|7680.51|7560.51|7681.11|7561.11|7679.75|7559.75|10
1654962950000|2022-06-11 15:55:50|7681.15|7561.15|7681.79|7561.79|7681.79|7561.79|7680.16|7560.16|10
1654962960000|2022-06-11 15:56:00|7681.51|7561.51|7680.01|7560.01|7681.73|7561.73|7679.91|7559.91|10
1654962970000|2022-06-11 15:56:10|7680.02|7560.02|7680.59|7560.59|7681.21|7561.21|7680.02|7560.02|10
1654962980000|2022-06-11 15:56:20|7680.21|7560.21|7679.05|7559.05|7680.21|7560.21|7679.05|7559.05|10
1654962990000|2022-06-11 15:56:30|7679.21|7559.21|7679.31|7559.31|7679.78|7559.78|7678.17|7558.17|10
1654963000000|2022-06-11 15:56:40|7679.82|7559.82|7681.07|7561.07|7681.17|7561.17|7679.82|7559.82|10
1654963010000|2022-06-11 15:56:50|7681.13|7561.13|7681.01|7561.01|7681.89|7561.89|7680.72|7560.72|10
1654963020000|2022-06-11 15:57:00|7681.68|7561.68|7682.5|7562.5|7682.5|7562.5|7681.68|7561.68|10
1654963030000|2022-06-11 15:57:10|7682.76|7562.76|7683.47|7563.47|7683.66|7563.66|7682.42|7562.42|10
1654963040000|2022-06-11 15:57:20|7684.41|7564.41|7687.21|7567.21|7687.63|7567.63|7684.28|7564.28|10
1654963050000|2022-06-11 15:57:30|7688.03|7568.03|7692.66|7572.66|7692.66|7572.66|7687.62|7567.62|10
1654963060000|2022-06-11 15:57:40|7693.69|7573.69|7695.96|7575.96|7695.96|7575.96|7693.69|7573.69|10
1654963070000|2022-06-11 15:57:50|7694.48|7574.48|7696.64|7576.64|7696.64|7576.64|7694.48|7574.48|10
1654963080000|2022-06-11 15:58:00|7696.79|7576.79|7696.01|7576.01|7697.27|7577.27|7696.01|7576.01|10
1654963090000|2022-06-11 15:58:10|7696.05|7576.05|7698.45|7578.45|7698.45|7578.45|7695.92|7575.92|10
1654963100000|2022-06-11 15:58:20|7697.44|7577.44|7698.95|7578.95|7699.22|7579.22|7697.44|7577.44|10
1654963110000|2022-06-11 15:58:30|7698.98|7578.98|7700.05|7580.05|7700.05|7580.05|7698.98|7578.98|10
1654963120000|2022-06-11 15:58:40|7699.8|7579.8|7698.74|7578.74|7699.8|7579.8|7698.43|7578.43|10
1654963130000|2022-06-11 15:58:50|7698.5|7578.5|7699.67|7579.67|7699.67|7579.67|7698.1|7578.1|10
1654963140000|2022-06-11 15:59:00|7700.37|7580.37|7704.73|7584.73|7704.73|7584.73|7700.37|7580.37|10
1654963150000|2022-06-11 15:59:10|7705.13|7585.13|7706.19|7586.19|7706.22|7586.22|7704.79|7584.79|10
1654963160000|2022-06-11 15:59:20|7706.77|7586.77|7712.99|7592.99|7713.29|7593.29|7706.77|7586.77|10
1654963170000|2022-06-11 15:59:30|7713.13|7593.13|7714.12|7594.12|7714.73|7594.73|7713.13|7593.13|10
1654963180000|2022-06-11 15:59:40|7713.78|7593.78|7713.75|7593.75|7714.26|7594.26|7713.75|7593.75|10
1654963190000|2022-06-11 15:59:50|7713.73|7593.73|7716.48|7596.48|7716.48|7596.48|7713.73|7593.73|10
1654963200000|2022-06-11 16:00:00|7716.49|7596.49|7717.16|7597.16|7717.26|7597.26|7716.48|7596.48|10
1654963210000|2022-06-11 16:00:10|7717.11|7597.11|7716.55|7596.55|7717.34|7597.34|7716.55|7596.55|9
1654963220000|2022-06-11 16:00:20|7716.45|7596.45|7715.26|7595.26|7716.45|7596.45|7714.86|7594.86|10
1654963230000|2022-06-11 16:00:30|7715.54|7595.54|7715.76|7595.76|7716.35|7596.35|7715.49|7595.49|10
1654963240000|2022-06-11 16:00:40|7715.86|7595.86|7718.68|7598.68|7718.85|7598.85|7715.86|7595.86|9
1654963250000|2022-06-11 16:00:50|7719.08|7599.08|7723.59|7603.59|7723.65|7603.65|7719.08|7599.08|10
1654963260000|2022-06-11 16:01:00|7723.24|7603.24|7718.25|7598.25|7723.24|7603.24|7718.25|7598.25|10
1654963270000|2022-06-11 16:01:10|7718.88|7598.88|7713.99|7593.99|7718.88|7598.88|7713.99|7593.99|9
1654963280000|2022-06-11 16:01:20|7713.96|7593.96|7709.47|7589.47|7713.96|7593.96|7709.47|7589.47|10
1654963290000|2022-06-11 16:01:30|7709.01|7589.01|7708.34|7588.34|7709.1|7589.1|7707.61|7587.61|10
1654963300000|2022-06-11 16:01:40|7707.89|7587.89|7707.59|7587.59|7708.46|7588.46|7707.42|7587.42|10
1654963310000|2022-06-11 16:01:50|7707.61|7587.61|7708.89|7588.89|7708.89|7588.89|7707.61|7587.61|10
1654963320000|2022-06-11 16:02:00|7708.92|7588.92|7709.61|7589.61|7710.44|7590.44|7708.92|7588.92|10
1654963330000|2022-06-11 16:02:10|7709.16|7589.16|7706.96|7586.96|7709.16|7589.16|7706.96|7586.96|10
1654963340000|2022-06-11 16:02:20|7706.76|7586.76|7705.72|7585.72|7706.84|7586.84|7705.72|7585.72|10
1654963350000|2022-06-11 16:02:30|7705.65|7585.65|7705.76|7585.76|7705.87|7585.87|7705.27|7585.27|10
1654963360000|2022-06-11 16:02:40|7705.15|7585.15|7706.18|7586.18|7706.18|7586.18|7704.89|7584.89|10
1654963370000|2022-06-11 16:02:50|7707.53|7587.53|7710.13|7590.13|7710.42|7590.42|7707.53|7587.53|10
1654963380000|2022-06-11 16:03:00|7710.28|7590.28|7714.03|7594.03|7714.03|7594.03|7710.28|7590.28|9
1654963390000|2022-06-11 16:03:10|7713.73|7593.73|7715.98|7595.98|7715.98|7595.98|7713.73|7593.73|10
1654963400000|2022-06-11 16:03:20|7716.56|7596.56|7721.57|7601.57|7721.57|7601.57|7716.56|7596.56|10
1654963410000|2022-06-11 16:03:30|7721.59|7601.59|7724.78|7604.78|7724.78|7604.78|7721.59|7601.59|10
1654963420000|2022-06-11 16:03:40|7724.97|7604.97|7723.4|7603.4|7726|7606|7723.4|7603.4|10
1654963430000|2022-06-11 16:03:50|7722.95|7602.95|7722.42|7602.42|7722.95|7602.95|7722.04|7602.04|10
1654963440000|2022-06-11 16:04:00|7722.57|7602.57|7723.48|7603.48|7723.68|7603.68|7722.56|7602.56|10
1654963450000|2022-06-11 16:04:10|7723.06|7603.06|7722.75|7602.75|7723.13|7603.13|7722.18|7602.18|10
1654963460000|2022-06-11 16:04:20|7721.9|7601.9|7720.44|7600.44|7722.18|7602.18|7720.44|7600.44|10
1654963470000|2022-06-11 16:04:30|7720.59|7600.59|7722.18|7602.18|7722.82|7602.82|7719.36|7599.36|10
1654963480000|2022-06-11 16:04:40|7722.71|7602.71|7721.58|7601.58|7722.71|7602.71|7721.58|7601.58|10
1654963490000|2022-06-11 16:04:50|7721.87|7601.87|7721.63|7601.63|7722.36|7602.36|7721.63|7601.63|10
1654963500000|2022-06-11 16:05:00|7721.46|7601.46|7721.29|7601.29|7721.55|7601.55|7721.04|7601.04|10
1654963510000|2022-06-11 16:05:10|7721.67|7601.67|7723.22|7603.22|7724.25|7604.25|7721.67|7601.67|10
1654963520000|2022-06-11 16:05:20|7724.44|7604.44|7728.92|7608.92|7728.94|7608.94|7724.3|7604.3|10
1654963530000|2022-06-11 16:05:30|7730.27|7610.27|7735.27|7615.27|7735.27|7615.27|7730.27|7610.27|10
1654963540000|2022-06-11 16:05:40|7735.6|7615.6|7735.88|7615.88|7735.88|7615.88|7734.46|7614.46|10
1654963550000|2022-06-11 16:05:50|7735.97|7615.97|7737.62|7617.62|7737.88|7617.88|7735.93|7615.93|10
1654963560000|2022-06-11 16:06:00|7737.32|7617.32|7740.31|7620.31|7740.31|7620.31|7737.19|7617.19|10
1654963570000|2022-06-11 16:06:10|7740.16|7620.16|7744.19|7624.19|7744.33|7624.33|7740.16|7620.16|10
1654963580000|2022-06-11 16:06:20|7745.51|7625.51|7751.75|7631.75|7751.75|7631.75|7745.51|7625.51|10
1654963590000|2022-06-11 16:06:30|7752.63|7632.63|7755.02|7635.02|7755.07|7635.07|7752.63|7632.63|10
1654963600000|2022-06-11 16:06:40|7754.7|7634.7|7754|7634|7755.82|7635.82|7753.95|7633.95|10
1654963610000|2022-06-11 16:06:50|7754.12|7634.12|7752.66|7632.66|7754.32|7634.32|7751.87|7631.87|10
1654963620000|2022-06-11 16:07:00|7752.44|7632.44|7750.93|7630.93|7752.94|7632.94|7750.25|7630.25|10
1654963630000|2022-06-11 16:07:10|7751.08|7631.08|7753.95|7633.95|7753.95|7633.95|7751.08|7631.08|10
1654963640000|2022-06-11 16:07:20|7753.58|7633.58|7753.44|7633.44|7753.85|7633.85|7753.44|7633.44|10
1654963650000|2022-06-11 16:07:30|7753.14|7633.14|7753.78|7633.78|7753.78|7633.78|7752.9|7632.9|10
1654963660000|2022-06-11 16:07:40|7753.8|7633.8|7755.29|7635.29|7755.42|7635.42|7753.8|7633.8|10
1654963670000|2022-06-11 16:07:50|7755.55|7635.55|7756.94|7636.94|7756.94|7636.94|7755.53|7635.53|10
1654963680000|2022-06-11 16:08:00|7757.22|7637.22|7758.34|7638.34|7758.34|7638.34|7757.22|7637.22|9
1654963690000|2022-06-11 16:08:10|7758.16|7638.16|7757.24|7637.24|7758.16|7638.16|7757.05|7637.05|10
1654963700000|2022-06-11 16:08:20|7756.06|7636.06|7753.95|7633.95|7756.06|7636.06|7753.95|7633.95|9
1654963710000|2022-06-11 16:08:30|7753.8|7633.8|7752.79|7632.79|7753.8|7633.8|7752.66|7632.66|10
1654963720000|2022-06-11 16:08:40|7752.74|7632.74|7751.71|7631.71|7752.96|7632.96|7751.71|7631.71|10
1654963730000|2022-06-11 16:08:50|7751.7|7631.7|7751.26|7631.26|7751.95|7631.95|7751.24|7631.24|10
1654963740000|2022-06-11 16:09:00|7751.34|7631.34|7751.38|7631.38|7751.82|7631.82|7750.71|7630.71|10
1654963750000|2022-06-11 16:09:10|7751.47|7631.47|7751.28|7631.28|7751.47|7631.47|7750.96|7630.96|10
1654963760000|2022-06-11 16:09:20|7750.99|7630.99|7751.46|7631.46|7751.46|7631.46|7750.6|7630.6|10
1654963770000|2022-06-11 16:09:30|7751.38|7631.38|7752.14|7632.14|7752.3|7632.3|7751.38|7631.38|10
1654963780000|2022-06-11 16:09:40|7753.37|7633.37|7754.06|7634.06|7754.42|7634.42|7753.33|7633.33|10
1654963790000|2022-06-11 16:09:50|7754.07|7634.07|7755.81|7635.81|7755.87|7635.87|7754.07|7634.07|10
1654963800000|2022-06-11 16:10:00|7755.98|7635.98|7756.88|7636.88|7757.1|7637.1|7755.98|7635.98|10
1654963810000|2022-06-11 16:10:10|7756.99|7636.99|7756.92|7636.92|7757.31|7637.31|7756.86|7636.86|10
1654963820000|2022-06-11 16:10:20|7757.24|7637.24|7756.42|7636.42|7757.37|7637.37|7756.36|7636.36|10
1654963830000|2022-06-11 16:10:30|7755.68|7635.68|7753.54|7633.54|7755.68|7635.68|7753.54|7633.54|9
1654963840000|2022-06-11 16:10:40|7753.35|7633.35|7751.22|7631.22|7753.35|7633.35|7751.22|7631.22|10
1654963850000|2022-06-11 16:10:50|7751.12|7631.12|7750.97|7630.97|7751.17|7631.17|7750.76|7630.76|9
1654963860000|2022-06-11 16:11:00|7750.86|7630.86|7749.9|7629.9|7750.86|7630.86|7749.6|7629.6|9
1654963870000|2022-06-11 16:11:10|7749.84|7629.84|7745.24|7625.24|7749.84|7629.84|7745.24|7625.24|8
1654963880000|2022-06-11 16:11:20|7745.09|7625.09|7743.08|7623.08|7745.09|7625.09|7743.04|7623.04|10
1654963890000|2022-06-11 16:11:30|7743.25|7623.25|7742.95|7622.95|7743.25|7623.25|7742.59|7622.59|10
1654963900000|2022-06-11 16:11:40|7743.18|7623.18|7743.61|7623.61|7743.72|7623.72|7742.7|7622.7|10
1654963910000|2022-06-11 16:11:50|7743.49|7623.49|7742.87|7622.87|7744.11|7624.11|7742.87|7622.87|10
1654963920000|2022-06-11 16:12:00|7743.03|7623.03|7741.59|7621.59|7743.03|7623.03|7741.59|7621.59|10
1654963930000|2022-06-11 16:12:10|7741.37|7621.37|7739.22|7619.22|7741.45|7621.45|7739.22|7619.22|9
1654963940000|2022-06-11 16:12:20|7739.39|7619.39|7737.71|7617.71|7739.39|7619.39|7737.71|7617.71|10
1654963950000|2022-06-11 16:12:30|7737.43|7617.43|7738.12|7618.12|7738.16|7618.16|7736.93|7616.93|9
1654963960000|2022-06-11 16:12:40|7737.47|7617.47|7738.1|7618.1|7738.1|7618.1|7737.29|7617.29|10
1654963970000|2022-06-11 16:12:50|7737.67|7617.67|7741.96|7621.96|7741.96|7621.96|7737.63|7617.63|10
1654963980000|2022-06-11 16:13:00|7742.34|7622.34|7744.09|7624.09|7744.09|7624.09|7742.34|7622.34|10
1654963990000|2022-06-11 16:13:10|7744.31|7624.31|7746.84|7626.84|7746.89|7626.89|7744.31|7624.31|10
1654964000000|2022-06-11 16:13:20|7746.85|7626.85|7750.73|7630.73|7750.73|7630.73|7746.85|7626.85|10
1654964010000|2022-06-11 16:13:30|7750.55|7630.55|7749.94|7629.94|7750.55|7630.55|7749.93|7629.93|9
1654964020000|2022-06-11 16:13:40|7749.45|7629.45|7747.92|7627.92|7749.45|7629.45|7747.92|7627.92|10
1654964030000|2022-06-11 16:13:50|7747.84|7627.84|7749.71|7629.71|7750.24|7630.24|7747.84|7627.84|10
1654964040000|2022-06-11 16:14:00|7749.22|7629.22|7748.16|7628.16|7750.49|7630.49|7748.16|7628.16|10
1654964050000|2022-06-11 16:14:10|7747.41|7627.41|7744.13|7624.13|7747.41|7627.41|7744.13|7624.13|10
1654964060000|2022-06-11 16:14:20|7744.15|7624.15|7740.02|7620.02|7744.15|7624.15|7740.02|7620.02|10
1654964070000|2022-06-11 16:14:30|7740.18|7620.18|7739.69|7619.69|7740.31|7620.31|7739.53|7619.53|10
1654964080000|2022-06-11 16:14:40|7739.52|7619.52|7739.59|7619.59|7739.82|7619.82|7739.4|7619.4|10
1654964090000|2022-06-11 16:14:50|7739.55|7619.55|7738.98|7618.98|7739.71|7619.71|7738.98|7618.98|10
1654964100000|2022-06-11 16:15:00|7738.87|7618.87|7736.02|7616.02|7738.87|7618.87|7736.02|7616.02|10
1654964110000|2022-06-11 16:15:10|7736.01|7616.01|7737.23|7617.23|7737.23|7617.23|7736.01|7616.01|10
1654964120000|2022-06-11 16:15:20|7737.34|7617.34|7735.13|7615.13|7737.34|7617.34|7735.13|7615.13|10
1654964130000|2022-06-11 16:15:30|7734.78|7614.78|7732.19|7612.19|7734.78|7614.78|7732.19|7612.19|10
1654964140000|2022-06-11 16:15:40|7732.35|7612.35|7731.22|7611.22|7732.59|7612.59|7731.22|7611.22|10
1654964150000|2022-06-11 16:15:50|7731.19|7611.19|7730.52|7610.52|7731.19|7611.19|7730.45|7610.45|9
1654964160000|2022-06-11 16:16:00|7730.56|7610.56|7727.56|7607.56|7730.59|7610.59|7727.56|7607.56|10
1654964170000|2022-06-11 16:16:10|7727.27|7607.27|7717.95|7597.95|7727.27|7607.27|7717.95|7597.95|10
1654964180000|2022-06-11 16:16:20|7718.05|7598.05|7716.32|7596.32|7718.05|7598.05|7716.32|7596.32|10
1654964190000|2022-06-11 16:16:30|7716.13|7596.13|7713.28|7593.28|7716.22|7596.22|7712.36|7592.36|10
1654964200000|2022-06-11 16:16:40|7713.03|7593.03|7707.91|7587.91|7713.03|7593.03|7707.7|7587.7|10
1654964210000|2022-06-11 16:16:50|7707.96|7587.96|7703.37|7583.37|7708.07|7588.07|7702.79|7582.79|10
1654964220000|2022-06-11 16:17:00|7703.34|7583.34|7705.1|7585.1|7705.1|7585.1|7701.54|7581.54|10
1654964230000|2022-06-11 16:17:10|7705.5|7585.5|7701.19|7581.19|7705.94|7585.94|7701.19|7581.19|10
1654964240000|2022-06-11 16:17:20|7700.52|7580.52|7701.04|7581.04|7701.04|7581.04|7699.93|7579.93|10
1654964250000|2022-06-11 16:17:30|7700.24|7580.24|7698.66|7578.66|7700.83|7580.83|7698.66|7578.66|10
1654964260000|2022-06-11 16:17:40|7698.59|7578.59|7691.58|7571.58|7698.59|7578.59|7691.58|7571.58|10
1654964270000|2022-06-11 16:17:50|7691.49|7571.49|7685.18|7565.18|7691.49|7571.49|7685.16|7565.16|10
1654964280000|2022-06-11 16:18:00|7685.2|7565.2|7680.66|7560.66|7685.31|7565.31|7680.66|7560.66|10
1654964290000|2022-06-11 16:18:10|7681.18|7561.18|7674.67|7554.67|7681.18|7561.18|7674.67|7554.67|10
1654964300000|2022-06-11 16:18:20|7674.23|7554.23|7669.11|7549.11|7674.23|7554.23|7669.11|7549.11|10
1654964310000|2022-06-11 16:18:30|7669.71|7549.71|7663.25|7543.25|7669.71|7549.71|7663.25|7543.25|10
1654964320000|2022-06-11 16:18:40|7662.07|7542.07|7665.19|7545.19|7665.19|7545.19|7659.66|7539.66|10
1654964330000|2022-06-11 16:18:50|7667.49|7547.49|7667.85|7547.85|7671.02|7551.02|7667.4|7547.4|10
1654964340000|2022-06-11 16:19:00|7666.93|7546.93|7666.85|7546.85|7667.39|7547.39|7664.71|7544.71|10
1654964350000|2022-06-11 16:19:10|7667.35|7547.35|7671.77|7551.77|7671.77|7551.77|7667.35|7547.35|10
1654964360000|2022-06-11 16:19:20|7671.65|7551.65|7673.54|7553.54|7674.09|7554.09|7671.65|7551.65|10
1654964370000|2022-06-11 16:19:30|7675.19|7555.19|7668.68|7548.68|7675.19|7555.19|7668.68|7548.68|9
1654964380000|2022-06-11 16:19:40|7668.4|7548.4|7667.64|7547.64|7668.4|7548.4|7659.82|7539.82|10
1654964390000|2022-06-11 16:19:50|7667.9|7547.9|7662.4|7542.4|7667.9|7547.9|7662.16|7542.16|10
1654964400000|2022-06-11 16:20:00|7661.7|7541.7|7661.84|7541.84|7661.84|7541.84|7659.78|7539.78|10
1654964410000|2022-06-11 16:20:10|7661.8|7541.8|7672.79|7552.79|7672.79|7552.79|7661.8|7541.8|10
1654964420000|2022-06-11 16:20:20|7673.1|7553.1|7679.57|7559.57|7680.22|7560.22|7673.1|7553.1|10
1654964430000|2022-06-11 16:20:30|7679.94|7559.94|7680.84|7560.84|7680.89|7560.89|7679.69|7559.69|10
1654964440000|2022-06-11 16:20:40|7680.88|7560.88|7679.01|7559.01|7680.88|7560.88|7678.94|7558.94|10
1654964450000|2022-06-11 16:20:50|7678.95|7558.95|7679.25|7559.25|7679.41|7559.41|7678.39|7558.39|10
1654964460000|2022-06-11 16:21:00|7679.57|7559.57|7679.81|7559.81|7679.81|7559.81|7679.18|7559.18|10
1654964470000|2022-06-11 16:21:10|7680.34|7560.34|7681.45|7561.45|7681.54|7561.54|7680.1|7560.1|9
1654964480000|2022-06-11 16:21:20|7681.56|7561.56|7682.49|7562.49|7683.45|7563.45|7681.21|7561.21|10
1654964490000|2022-06-11 16:21:30|7682.66|7562.66|7679.8|7559.8|7682.66|7562.66|7679.8|7559.8|10
1654964500000|2022-06-11 16:21:40|7679.45|7559.45|7676.89|7556.89|7679.95|7559.95|7676.37|7556.37|10
1654964510000|2022-06-11 16:21:50|7676.12|7556.12|7673.96|7553.96|7676.27|7556.27|7673.96|7553.96|10
1654964520000|2022-06-11 16:22:00|7673.8|7553.8|7675.03|7555.03|7675.03|7555.03|7672.05|7552.05|9
1654964530000|2022-06-11 16:22:10|7674.43|7554.43|7673.84|7553.84|7675.03|7555.03|7673.8|7553.8|9
1654964540000|2022-06-11 16:22:20|7673.07|7553.07|7671.22|7551.22|7673.07|7553.07|7671|7551|10
1654964550000|2022-06-11 16:22:30|7671.39|7551.39|7673|7553|7673|7553|7671.39|7551.39|10
1654964560000|2022-06-11 16:22:40|7672.45|7552.45|7673.61|7553.61|7674.19|7554.19|7672.45|7552.45|10
1654964570000|2022-06-11 16:22:50|7674.04|7554.04|7674.75|7554.75|7675.11|7555.11|7674.04|7554.04|9
1654964580000|2022-06-11 16:23:00|7675.28|7555.28|7675.37|7555.37|7675.73|7555.73|7674.41|7554.41|10
1654964590000|2022-06-11 16:23:10|7674.95|7554.95|7675.71|7555.71|7675.71|7555.71|7674.43|7554.43|10
1654964600000|2022-06-11 16:23:20|7676.23|7556.23|7675.62|7555.62|7676.23|7556.23|7675.1|7555.1|10
1654964610000|2022-06-11 16:23:30|7675.57|7555.57|7677.28|7557.28|7677.28|7557.28|7675.57|7555.57|10
1654964620000|2022-06-11 16:23:40|7677.42|7557.42|7679.2|7559.2|7679.26|7559.26|7677.42|7557.42|10
1654964630000|2022-06-11 16:23:50|7679.26|7559.26|7681.02|7561.02|7681.02|7561.02|7679.06|7559.06|10
1654964640000|2022-06-11 16:24:00|7681.04|7561.04|7681.69|7561.69|7681.93|7561.93|7680.77|7560.77|10
1654964650000|2022-06-11 16:24:10|7681.8|7561.8|7683.94|7563.94|7684.53|7564.53|7681.54|7561.54|10
1654964660000|2022-06-11 16:24:20|7684.85|7564.85|7686.61|7566.61|7686.61|7566.61|7684.85|7564.85|10
1654964670000|2022-06-11 16:24:30|7686.83|7566.83|7688.92|7568.92|7689|7569|7686.63|7566.63|10
1654964680000|2022-06-11 16:24:40|7688.84|7568.84|7691.42|7571.42|7691.5|7571.5|7688.72|7568.72|10
1654964690000|2022-06-11 16:24:50|7691.13|7571.13|7696.57|7576.57|7696.57|7576.57|7691.13|7571.13|10
1654964700000|2022-06-11 16:25:00|7696.45|7576.45|7699.33|7579.33|7699.33|7579.33|7696.45|7576.45|10
1654964710000|2022-06-11 16:25:10|7699.55|7579.55|7698.4|7578.4|7699.56|7579.56|7698.3|7578.3|10
1654964720000|2022-06-11 16:25:20|7698.81|7578.81|7698.33|7578.33|7699.28|7579.28|7698.33|7578.33|10
1654964730000|2022-06-11 16:25:30|7698.25|7578.25|7696.55|7576.55|7698.44|7578.44|7695.78|7575.78|10
1654964740000|2022-06-11 16:25:40|7696.48|7576.48|7693.83|7573.83|7696.48|7576.48|7693.83|7573.83|10
1654964750000|2022-06-11 16:25:50|7693.89|7573.89|7694.04|7574.04|7694.11|7574.11|7693.66|7573.66|9
1654964760000|2022-06-11 16:26:00|7694.62|7574.62|7696.6|7576.6|7696.6|7576.6|7694.17|7574.17|10
1654964770000|2022-06-11 16:26:10|7696.46|7576.46|7696.25|7576.25|7696.53|7576.53|7695.61|7575.61|10
1654964780000|2022-06-11 16:26:20|7696.31|7576.31|7696.64|7576.64|7696.98|7576.98|7696.31|7576.31|10
1654964790000|2022-06-11 16:26:30|7696.66|7576.66|7696.67|7576.67|7697.39|7577.39|7696.52|7576.52|10
1654964800000|2022-06-11 16:26:40|7696.68|7576.68|7697.58|7577.58|7697.58|7577.58|7696.68|7576.68|10
1654964810000|2022-06-11 16:26:50|7697.52|7577.52|7701.23|7581.23|7701.23|7581.23|7697.47|7577.47|10
1654964820000|2022-06-11 16:27:00|7701.22|7581.22|7702.19|7582.19|7702.6|7582.6|7701.16|7581.16|10
1654964830000|2022-06-11 16:27:10|7701.95|7581.95|7701.31|7581.31|7702.01|7582.01|7701.28|7581.28|10
1654964840000|2022-06-11 16:27:20|7701.33|7581.33|7704.13|7584.13|7704.13|7584.13|7701.33|7581.33|10
1654964850000|2022-06-11 16:27:30|7705.04|7585.04|7706.93|7586.93|7706.93|7586.93|7704.77|7584.77|10
1654964860000|2022-06-11 16:27:40|7708.59|7588.59|7708.59|7588.59|7709.59|7589.59|7708.28|7588.28|10
1654964870000|2022-06-11 16:27:50|7708.88|7588.88|7710.15|7590.15|7710.15|7590.15|7708.88|7588.88|10
1654964880000|2022-06-11 16:28:00|7710.14|7590.14|7708.28|7588.28|7710.14|7590.14|7708.28|7588.28|10
1654964890000|2022-06-11 16:28:10|7707.77|7587.77|7706.44|7586.44|7708.17|7588.17|7706.44|7586.44|10
1654964900000|2022-06-11 16:28:20|7706.46|7586.46|7704.64|7584.64|7706.46|7586.46|7704.59|7584.59|10
1654964910000|2022-06-11 16:28:30|7704.13|7584.13|7702.55|7582.55|7704.2|7584.2|7702.55|7582.55|10
1654964920000|2022-06-11 16:28:40|7702.22|7582.22|7700.81|7580.81|7702.3|7582.3|7700.81|7580.81|10
1654964930000|2022-06-11 16:28:50|7700.76|7580.76|7701.02|7581.02|7702.03|7582.03|7700.76|7580.76|9
1654964940000|2022-06-11 16:29:00|7701.03|7581.03|7700.97|7580.97|7701.88|7581.88|7700.97|7580.97|10
1654964950000|2022-06-11 16:29:10|7701|7581|7701.21|7581.21|7701.86|7581.86|7700.98|7580.98|10
1654964960000|2022-06-11 16:29:20|7700.74|7580.74|7700.46|7580.46|7700.89|7580.89|7700.09|7580.09|10
1654964970000|2022-06-11 16:29:30|7700.41|7580.41|7701.88|7581.88|7701.96|7581.96|7700.41|7580.41|10
1654964980000|2022-06-11 16:29:40|7701.95|7581.95|7702.84|7582.84|7703.22|7583.22|7701.95|7581.95|10
1654964990000|2022-06-11 16:29:50|7703.35|7583.35|7704.63|7584.63|7704.63|7584.63|7703.35|7583.35|10
1654965000000|2022-06-11 16:30:00|7704.47|7584.47|7706.92|7586.92|7707.34|7587.34|7704.47|7584.47|10
1654965010000|2022-06-11 16:30:10|7706.46|7586.46|7708.02|7588.02|7708.03|7588.03|7706.43|7586.43|10
1654965020000|2022-06-11 16:30:20|7707.79|7587.79|7708.06|7588.06|7708.96|7588.96|7707.79|7587.79|10
1654965030000|2022-06-11 16:30:30|7708.15|7588.15|7711.93|7591.93|7711.93|7591.93|7708.15|7588.15|9
1654965040000|2022-06-11 16:30:40|7713.37|7593.37|7713.82|7593.82|7713.84|7593.84|7713.22|7593.22|10
1654965050000|2022-06-11 16:30:50|7713.78|7593.78|7714.47|7594.47|7714.75|7594.75|7713.57|7593.57|10
1654965060000|2022-06-11 16:31:00|7714.9|7594.9|7715.44|7595.44|7716.27|7596.27|7714.9|7594.9|10
1654965070000|2022-06-11 16:31:10|7714.7|7594.7|7715.79|7595.79|7715.79|7595.79|7714.47|7594.47|10
1654965080000|2022-06-11 16:31:20|7715.32|7595.32|7714.44|7594.44|7715.85|7595.85|7713.81|7593.81|10
1654965090000|2022-06-11 16:31:30|7714.05|7594.05|7711.83|7591.83|7714.2|7594.2|7711.83|7591.83|10
1654965100000|2022-06-11 16:31:40|7712.34|7592.34|7710.9|7590.9|7712.4|7592.4|7710.37|7590.37|10
1654965110000|2022-06-11 16:31:50|7710.55|7590.55|7707.8|7587.8|7710.55|7590.55|7707.8|7587.8|10
1654965120000|2022-06-11 16:32:00|7707.91|7587.91|7705.04|7585.04|7707.91|7587.91|7704.97|7584.97|10
1654965130000|2022-06-11 16:32:10|7705.01|7585.01|7702.98|7582.98|7705.14|7585.14|7702.23|7582.23|10
1654965140000|2022-06-11 16:32:20|7701.2|7581.2|7698.97|7578.97|7701.89|7581.89|7698.97|7578.97|10
1654965150000|2022-06-11 16:32:30|7698.58|7578.58|7697.05|7577.05|7699|7579|7697.05|7577.05|10
1654965160000|2022-06-11 16:32:40|7696.85|7576.85|7696.34|7576.34|7696.99|7576.99|7695.94|7575.94|10
1654965170000|2022-06-11 16:32:50|7696.65|7576.65|7695.69|7575.69|7696.65|7576.65|7695.67|7575.67|10
1654965180000|2022-06-11 16:33:00|7695.67|7575.67|7695.42|7575.42|7696.26|7576.26|7695.42|7575.42|10
1654965190000|2022-06-11 16:33:10|7695.44|7575.44|7691.84|7571.84|7695.44|7575.44|7691.84|7571.84|9
1654965200000|2022-06-11 16:33:20|7691.86|7571.86|7689.31|7569.31|7691.86|7571.86|7689.31|7569.31|10
1654965210000|2022-06-11 16:33:30|7689.02|7569.02|7686.94|7566.94|7689.33|7569.33|7686.94|7566.94|10
1654965220000|2022-06-11 16:33:40|7686.8|7566.8|7687.11|7567.11|7687.64|7567.64|7686.71|7566.71|10
1654965230000|2022-06-11 16:33:50|7687.71|7567.71|7692.22|7572.22|7692.22|7572.22|7687.71|7567.71|10
1654965240000|2022-06-11 16:34:00|7692.1|7572.1|7694.42|7574.42|7694.42|7574.42|7692.1|7572.1|10
1654965250000|2022-06-11 16:34:10|7695.31|7575.31|7694.91|7574.91|7695.78|7575.78|7694.91|7574.91|10
1654965260000|2022-06-11 16:34:20|7694.77|7574.77|7694.91|7574.91|7695.09|7575.09|7694.63|7574.63|10
1654965270000|2022-06-11 16:34:30|7694.58|7574.58|7694.43|7574.43|7694.68|7574.68|7694.18|7574.18|10
1654965280000|2022-06-11 16:34:40|7694.66|7574.66|7695.19|7575.19|7695.19|7575.19|7694.61|7574.61|10
1654965290000|2022-06-11 16:34:50|7694.88|7574.88|7696.75|7576.75|7696.75|7576.75|7694.88|7574.88|10
1654965300000|2022-06-11 16:35:00|7697.08|7577.08|7695.53|7575.53|7697.32|7577.32|7695.53|7575.53|10
1654965310000|2022-06-11 16:35:10|7695.27|7575.27|7692.6|7572.6|7695.63|7575.63|7692.6|7572.6|10
1654965320000|2022-06-11 16:35:20|7692.39|7572.39|7689.34|7569.34|7692.39|7572.39|7689.34|7569.34|10
1654965330000|2022-06-11 16:35:30|7688|7568|7687.36|7567.36|7688|7568|7687.36|7567.36|10
1654965340000|2022-06-11 16:35:40|7687.33|7567.33|7683.01|7563.01|7687.37|7567.37|7683.01|7563.01|10
1654965350000|2022-06-11 16:35:50|7682.45|7562.45|7680.33|7560.33|7682.45|7562.45|7680.24|7560.24|10
1654965360000|2022-06-11 16:36:00|7679.96|7559.96|7683.02|7563.02|7683.02|7563.02|7679.03|7559.03|10
1654965370000|2022-06-11 16:36:10|7683.05|7563.05|7690.45|7570.45|7690.45|7570.45|7682.99|7562.99|10
1654965380000|2022-06-11 16:36:20|7691.71|7571.71|7693.8|7573.8|7694.62|7574.62|7691.71|7571.71|10
1654965390000|2022-06-11 16:36:30|7694.04|7574.04|7696.73|7576.73|7696.73|7576.73|7694.04|7574.04|10
1654965400000|2022-06-11 16:36:40|7697.09|7577.09|7699.59|7579.59|7699.59|7579.59|7697.09|7577.09|10
1654965410000|2022-06-11 16:36:50|7699.52|7579.52|7699.02|7579.02|7700.68|7580.68|7699|7579|10
1654965420000|2022-06-11 16:37:00|7698.92|7578.92|7703.35|7583.35|7703.35|7583.35|7698.92|7578.92|10
1654965430000|2022-06-11 16:37:10|7703.68|7583.68|7705.82|7585.82|7705.82|7585.82|7703.57|7583.57|10
1654965440000|2022-06-11 16:37:20|7706.34|7586.34|7706.81|7586.81|7707.15|7587.15|7705.54|7585.54|10
1654965450000|2022-06-11 16:37:30|7707.03|7587.03|7708.51|7588.51|7708.82|7588.82|7707.03|7587.03|10
1654965460000|2022-06-11 16:37:40|7709.08|7589.08|7708.83|7588.83|7709.08|7589.08|7708.46|7588.46|10
1654965470000|2022-06-11 16:37:50|7708.93|7588.93|7709.24|7589.24|7709.24|7589.24|7708.45|7588.45|10
1654965480000|2022-06-11 16:38:00|7709.13|7589.13|7710.08|7590.08|7710.09|7590.09|7709.13|7589.13|9
1654965490000|2022-06-11 16:38:10|7709.79|7589.79|7709.71|7589.71|7710.36|7590.36|7709.15|7589.15|10
1654965500000|2022-06-11 16:38:20|7709.85|7589.85|7710.37|7590.37|7710.58|7590.58|7709.85|7589.85|10
1654965510000|2022-06-11 16:38:30|7710.55|7590.55|7712.54|7592.54|7712.54|7592.54|7710.16|7590.16|9
1654965520000|2022-06-11 16:38:40|7712.8|7592.8|7715.26|7595.26|7715.26|7595.26|7712.71|7592.71|10
1654965530000|2022-06-11 16:38:50|7715.34|7595.34|7717.08|7597.08|7717.21|7597.21|7715.34|7595.34|10
1654965540000|2022-06-11 16:39:00|7717.04|7597.04|7720.29|7600.29|7720.29|7600.29|7717.04|7597.04|10
1654965550000|2022-06-11 16:39:10|7721.17|7601.17|7722.21|7602.21|7722.21|7602.21|7721.17|7601.17|9
1654965560000|2022-06-11 16:39:20|7722.73|7602.73|7726.78|7606.78|7726.78|7606.78|7722.73|7602.73|9
1654965570000|2022-06-11 16:39:30|7727.06|7607.06|7727.08|7607.08|7727.43|7607.43|7726.88|7606.88|10
1654965580000|2022-06-11 16:39:40|7727.06|7607.06|7726.52|7606.52|7727.15|7607.15|7726.52|7606.52|10
1654965590000|2022-06-11 16:39:50|7726.73|7606.73|7725.23|7605.23|7726.73|7606.73|7725.23|7605.23|10
1654965600000|2022-06-11 16:40:00|7725.29|7605.29|7724.61|7604.61|7725.29|7605.29|7724.53|7604.53|10
1654965610000|2022-06-11 16:40:10|7724.79|7604.79|7725.57|7605.57|7725.9|7605.9|7724.79|7604.79|10
1654965620000|2022-06-11 16:40:20|7725.81|7605.81|7726.79|7606.79|7726.79|7606.79|7725.81|7605.81|10
1654965630000|2022-06-11 16:40:30|7727.2|7607.2|7726.94|7606.94|7727.88|7607.88|7726.94|7606.94|10
1654965640000|2022-06-11 16:40:40|7726.91|7606.91|7729.09|7609.09|7729.09|7609.09|7726.91|7606.91|10
1654965650000|2022-06-11 16:40:50|7729.37|7609.37|7731.82|7611.82|7731.82|7611.82|7729.26|7609.26|9
1654965660000|2022-06-11 16:41:00|7732.14|7612.14|7734.84|7614.84|7734.84|7614.84|7732.14|7612.14|10
1654965670000|2022-06-11 16:41:10|7735.07|7615.07|7737.36|7617.36|7737.36|7617.36|7735.07|7615.07|10
1654965680000|2022-06-11 16:41:20|7737.02|7617.02|7739.39|7619.39|7739.39|7619.39|7737.02|7617.02|9
1654965690000|2022-06-11 16:41:30|7739.61|7619.61|7742.11|7622.11|7742.11|7622.11|7739.61|7619.61|10
1654965700000|2022-06-11 16:41:40|7742.76|7622.76|7748.35|7628.35|7748.35|7628.35|7742.76|7622.76|10
1654965710000|2022-06-11 16:41:50|7748.49|7628.49|7747.69|7627.69|7748.49|7628.49|7747.54|7627.54|10
1654965720000|2022-06-11 16:42:00|7748.85|7628.85|7749.67|7629.67|7749.69|7629.69|7748.85|7628.85|10
1654965730000|2022-06-11 16:42:10|7749.9|7629.9|7751.74|7631.74|7751.74|7631.74|7749.9|7629.9|9
1654965740000|2022-06-11 16:42:20|7752.83|7632.83|7754.01|7634.01|7754.01|7634.01|7752.83|7632.83|10
1654965750000|2022-06-11 16:42:30|7753.97|7633.97|7755.18|7635.18|7755.26|7635.26|7753.95|7633.95|10
1654965760000|2022-06-11 16:42:40|7755.11|7635.11|7757.56|7637.56|7757.56|7637.56|7755.11|7635.11|10
1654965770000|2022-06-11 16:42:50|7757.72|7637.72|7759.3|7639.3|7759.3|7639.3|7757.72|7637.72|10
1654965780000|2022-06-11 16:43:00|7759.42|7639.42|7765.67|7645.67|7765.67|7645.67|7759.42|7639.42|10
1654965790000|2022-06-11 16:43:10|7765.52|7645.52|7761.64|7641.64|7765.52|7645.52|7761.64|7641.64|9
1654965800000|2022-06-11 16:43:20|7761.21|7641.21|7759.96|7639.96|7761.35|7641.35|7759.96|7639.96|10
1654965810000|2022-06-11 16:43:30|7760.07|7640.07|7759.47|7639.47|7760.13|7640.13|7759.33|7639.33|10
1654965820000|2022-06-11 16:43:40|7759.5|7639.5|7759.15|7639.15|7759.99|7639.99|7759.13|7639.13|10
1654965830000|2022-06-11 16:43:50|7759.41|7639.41|7760.57|7640.57|7760.57|7640.57|7759.32|7639.32|10
1654965840000|2022-06-11 16:44:00|7760.71|7640.71|7760.55|7640.55|7761.25|7641.25|7760.55|7640.55|10
1654965850000|2022-06-11 16:44:10|7760.52|7640.52|7761.69|7641.69|7761.69|7641.69|7760.44|7640.44|10
1654965860000|2022-06-11 16:44:20|7761.87|7641.87|7761.82|7641.82|7761.98|7641.98|7761.08|7641.08|10
1654965870000|2022-06-11 16:44:30|7762.21|7642.21|7764.78|7644.78|7764.78|7644.78|7762.21|7642.21|10
1654965880000|2022-06-11 16:44:40|7765.09|7645.09|7766.4|7646.4|7766.4|7646.4|7764.87|7644.87|10
1654965890000|2022-06-11 16:44:50|7766.6|7646.6|7768.32|7648.32|7768.57|7648.57|7766.6|7646.6|10
1654965900000|2022-06-11 16:45:00|7768.22|7648.22|7768.58|7648.58|7768.59|7648.59|7768.05|7648.05|10
1654965910000|2022-06-11 16:45:10|7768.79|7648.79|7773.35|7653.35|7773.35|7653.35|7768.79|7648.79|10
1654965920000|2022-06-11 16:45:20|7773.57|7653.57|7774.93|7654.93|7774.93|7654.93|7773.57|7653.57|10
1654965930000|2022-06-11 16:45:30|7775.64|7655.64|7777.49|7657.49|7777.6|7657.6|7775.28|7655.28|10
1654965940000|2022-06-11 16:45:40|7777.36|7657.36|7778.14|7658.14|7778.32|7658.32|7777.36|7657.36|10
1654965950000|2022-06-11 16:45:50|7778.24|7658.24|7789.27|7669.27|7789.27|7669.27|7778.24|7658.24|10
1654965960000|2022-06-11 16:46:00|7789.73|7669.73|7790.02|7670.02|7790.06|7670.06|7788.95|7668.95|9
1654965970000|2022-06-11 16:46:10|7789.81|7669.81|7793.14|7673.14|7793.14|7673.14|7789.81|7669.81|10
1654965980000|2022-06-11 16:46:20|7792.11|7672.11|7792.7|7672.7|7793.98|7673.98|7792.11|7672.11|10
1654965990000|2022-06-11 16:46:30|7792.53|7672.53|7791.44|7671.44|7792.56|7672.56|7791.42|7671.42|10
1654966000000|2022-06-11 16:46:40|7791.66|7671.66|7799.4|7679.4|7799.4|7679.4|7791.6|7671.6|10
1654966010000|2022-06-11 16:46:50|7799.98|7679.98|7802.11|7682.11|7802.11|7682.11|7799.98|7679.98|10
1654966020000|2022-06-11 16:47:00|7801.91|7681.91|7802.79|7682.79|7803.18|7683.18|7801.91|7681.91|10
1654966030000|2022-06-11 16:47:10|7802.81|7682.81|7803.02|7683.02|7803.02|7683.02|7802.29|7682.29|10
1654966040000|2022-06-11 16:47:20|7804.3|7684.3|7805.04|7685.04|7805.42|7685.42|7804.24|7684.24|10
1654966050000|2022-06-11 16:47:30|7804.84|7684.84|7805.01|7685.01|7805.84|7685.84|7804.56|7684.56|10
1654966060000|2022-06-11 16:47:40|7805.75|7685.75|7805.97|7685.97|7805.97|7685.97|7804.82|7684.82|10
1654966070000|2022-06-11 16:47:50|7805.68|7685.68|7806.33|7686.33|7806.57|7686.57|7805.43|7685.43|10
1654966080000|2022-06-11 16:48:00|7806.7|7686.7|7808.78|7688.78|7809.52|7689.52|7806.7|7686.7|10
1654966090000|2022-06-11 16:48:10|7809.19|7689.19|7810.08|7690.08|7810.15|7690.15|7809.19|7689.19|10
1654966100000|2022-06-11 16:48:20|7811.1|7691.1|7809.88|7689.88|7811.1|7691.1|7809.29|7689.29|10
1654966110000|2022-06-11 16:48:30|7809.92|7689.92|7813.12|7693.12|7813.12|7693.12|7809.92|7689.92|10
1654966120000|2022-06-11 16:48:40|7813.63|7693.63|7816.19|7696.19|7816.19|7696.19|7812.64|7692.64|10
1654966130000|2022-06-11 16:48:50|7815.84|7695.84|7815.53|7695.53|7816.69|7696.69|7815.53|7695.53|10
1654966140000|2022-06-11 16:49:00|7815.45|7695.45|7816.61|7696.61|7816.61|7696.61|7814.63|7694.63|10
1654966150000|2022-06-11 16:49:10|7816.77|7696.77|7812.24|7692.24|7816.77|7696.77|7812.24|7692.24|10
1654966160000|2022-06-11 16:49:20|7811.55|7691.55|7810.03|7690.03|7811.55|7691.55|7809.6|7689.6|9
1654966170000|2022-06-11 16:49:30|7810.04|7690.04|7807.66|7687.66|7810.04|7690.04|7807.66|7687.66|9
1654966180000|2022-06-11 16:49:40|7807.81|7687.81|7807.2|7687.2|7807.81|7687.81|7806.62|7686.62|10
1654966190000|2022-06-11 16:49:50|7806.94|7686.94|7809.1|7689.1|7809.54|7689.54|7806.86|7686.86|10
1654966200000|2022-06-11 16:50:00|7809.08|7689.08|7813.19|7693.19|7813.19|7693.19|7809.08|7689.08|9
1654966210000|2022-06-11 16:50:10|7813.37|7693.37|7813.16|7693.16|7813.56|7693.56|7812.7|7692.7|10
1654966220000|2022-06-11 16:50:20|7814.49|7694.49|7816.36|7696.36|7816.66|7696.66|7814.49|7694.49|10
1654966230000|2022-06-11 16:50:30|7816.41|7696.41|7813.08|7693.08|7816.46|7696.46|7812.75|7692.75|10
1654966240000|2022-06-11 16:50:40|7812.27|7692.27|7811.06|7691.06|7812.27|7692.27|7810.51|7690.51|9
1654966250000|2022-06-11 16:50:50|7811.07|7691.07|7811.25|7691.25|7811.45|7691.45|7810.61|7690.61|10
1654966260000|2022-06-11 16:51:00|7811.32|7691.32|7811.18|7691.18|7811.63|7691.63|7811.06|7691.06|9
1654966270000|2022-06-11 16:51:10|7810.97|7690.97|7808.74|7688.74|7811.25|7691.25|7808.74|7688.74|10
1654966280000|2022-06-11 16:51:20|7808.67|7688.67|7806.88|7686.88|7808.92|7688.92|7806.88|7686.88|10
1654966290000|2022-06-11 16:51:30|7806.77|7686.77|7805.78|7685.78|7806.77|7686.77|7805.78|7685.78|10
1654966300000|2022-06-11 16:51:40|7805.96|7685.96|7805.27|7685.27|7806.19|7686.19|7805.27|7685.27|10
1654966310000|2022-06-11 16:51:50|7805.58|7685.58|7804.69|7684.69|7805.89|7685.89|7804.69|7684.69|9
1654966320000|2022-06-11 16:52:00|7804.67|7684.67|7805.73|7685.73|7805.94|7685.94|7804.34|7684.34|10
1654966330000|2022-06-11 16:52:10|7805.63|7685.63|7805.47|7685.47|7805.74|7685.74|7805.47|7685.47|9
1654966340000|2022-06-11 16:52:20|7805.43|7685.43|7804.87|7684.87|7805.58|7685.58|7804.87|7684.87|10
1654966350000|2022-06-11 16:52:30|7804.78|7684.78|7804.45|7684.45|7804.78|7684.78|7804.4|7684.4|10
1654966360000|2022-06-11 16:52:40|7804.51|7684.51|7802.93|7682.93|7804.6|7684.6|7802.76|7682.76|10
1654966370000|2022-06-11 16:52:50|7802.63|7682.63|7801.32|7681.32|7802.63|7682.63|7801.32|7681.32|10
1654966380000|2022-06-11 16:53:00|7800.53|7680.53|7797.43|7677.43|7800.53|7680.53|7797.4|7677.4|10
1654966390000|2022-06-11 16:53:10|7796.96|7676.96|7798.15|7678.15|7798.15|7678.15|7796.62|7676.62|10
1654966400000|2022-06-11 16:53:20|7798.46|7678.46|7798.45|7678.45|7799.1|7679.1|7798.4|7678.4|10
1654966410000|2022-06-11 16:53:30|7798.49|7678.49|7797.47|7677.47|7798.56|7678.56|7797.47|7677.47|10
1654966420000|2022-06-11 16:53:40|7797.58|7677.58|7794.84|7674.84|7797.62|7677.62|7794.84|7674.84|10
1654966430000|2022-06-11 16:53:50|7795.09|7675.09|7795.72|7675.72|7795.95|7675.95|7795.09|7675.09|9
1654966440000|2022-06-11 16:54:00|7795.87|7675.87|7793.13|7673.13|7795.87|7675.87|7793.13|7673.13|10
1654966450000|2022-06-11 16:54:10|7793.36|7673.36|7792.66|7672.66|7793.36|7673.36|7792.66|7672.66|10
1654966460000|2022-06-11 16:54:20|7792.81|7672.81|7794.04|7674.04|7794.04|7674.04|7792.81|7672.81|10
1654966470000|2022-06-11 16:54:30|7794.12|7674.12|7794.61|7674.61|7794.61|7674.61|7794.05|7674.05|10
1654966480000|2022-06-11 16:54:40|7795.14|7675.14|7795.88|7675.88|7795.88|7675.88|7795.07|7675.07|10
1654966490000|2022-06-11 16:54:50|7796.34|7676.34|7797.17|7677.17|7797.17|7677.17|7796.34|7676.34|10
1654966500000|2022-06-11 16:55:00|7797.25|7677.25|7795.59|7675.59|7797.25|7677.25|7795.59|7675.59|10
1654966510000|2022-06-11 16:55:10|7795.06|7675.06|7792.14|7672.14|7795.06|7675.06|7792.14|7672.14|10
1654966520000|2022-06-11 16:55:20|7792.22|7672.22|7791.91|7671.91|7792.22|7672.22|7791.63|7671.63|10
1654966530000|2022-06-11 16:55:30|7792.04|7672.04|7792.32|7672.32|7792.65|7672.65|7791.97|7671.97|10
1654966540000|2022-06-11 16:55:40|7792.35|7672.35|7791.76|7671.76|7792.58|7672.58|7791.76|7671.76|9
1654966550000|2022-06-11 16:55:50|7791.81|7671.81|7790.59|7670.59|7791.81|7671.81|7790.59|7670.59|10
1654966560000|2022-06-11 16:56:00|7790.54|7670.54|7789.29|7669.29|7790.54|7670.54|7789.29|7669.29|10
1654966570000|2022-06-11 16:56:10|7789.21|7669.21|7786.1|7666.1|7789.21|7669.21|7786.1|7666.1|10
1654966580000|2022-06-11 16:56:20|7786.04|7666.04|7783.86|7663.86|7786.04|7666.04|7783.86|7663.86|10
1654966590000|2022-06-11 16:56:30|7783.38|7663.38|7780.36|7660.36|7783.38|7663.38|7780.36|7660.36|9
1654966600000|2022-06-11 16:56:40|7780.61|7660.61|7779.18|7659.18|7780.61|7660.61|7779.18|7659.18|9
1654966610000|2022-06-11 16:56:50|7779.07|7659.07|7775.51|7655.51|7779.07|7659.07|7774.87|7654.87|9
1654966620000|2022-06-11 16:57:00|7775.32|7655.32|7775.17|7655.17|7775.32|7655.32|7773.99|7653.99|10
1654966630000|2022-06-11 16:57:10|7775.1|7655.1|7772.97|7652.97|7775.1|7655.1|7772.97|7652.97|10
1654966640000|2022-06-11 16:57:20|7772.87|7652.87|7773.77|7653.77|7773.77|7653.77|7772.66|7652.66|10
1654966650000|2022-06-11 16:57:30|7774.2|7654.2|7775.08|7655.08|7775.08|7655.08|7774.2|7654.2|10
1654966660000|2022-06-11 16:57:40|7775.14|7655.14|7775.22|7655.22|7775.26|7655.26|7774.95|7654.95|10
1654966670000|2022-06-11 16:57:50|7775|7655|7775.33|7655.33|7775.34|7655.34|7775|7655|10
1654966680000|2022-06-11 16:58:00|7775.27|7655.27|7775.74|7655.74|7775.79|7655.79|7775.2|7655.2|9
1654966690000|2022-06-11 16:58:10|7775.87|7655.87|7776.84|7656.84|7776.92|7656.92|7775.87|7655.87|10
1654966700000|2022-06-11 16:58:20|7776.87|7656.87|7775.66|7655.66|7776.87|7656.87|7775.66|7655.66|10
1654966710000|2022-06-11 16:58:30|7774.56|7654.56|7773.3|7653.3|7774.68|7654.68|7773.3|7653.3|10
1654966720000|2022-06-11 16:58:40|7773.84|7653.84|7772.87|7652.87|7773.84|7653.84|7772.78|7652.78|10
1654966730000|2022-06-11 16:58:50|7772.96|7652.96|7773.76|7653.76|7773.76|7653.76|7772.86|7652.86|10
1654966740000|2022-06-11 16:59:00|7773.6|7653.6|7773.49|7653.49|7773.82|7653.82|7773.49|7653.49|10
1654966750000|2022-06-11 16:59:10|7773.34|7653.34|7772.15|7652.15|7773.34|7653.34|7771.99|7651.99|10
1654966760000|2022-06-11 16:59:20|7772.01|7652.01|7773.41|7653.41|7773.41|7653.41|7771.85|7651.85|9
1654966770000|2022-06-11 16:59:30|7773.78|7653.78|7776.68|7656.68|7776.68|7656.68|7773.78|7653.78|10
1654966780000|2022-06-11 16:59:40|7777.16|7657.16|7777.38|7657.38|7777.45|7657.45|7777.16|7657.16|8
1654966790000|2022-06-11 16:59:50|7777.55|7657.55|7781.27|7661.27|7781.27|7661.27|7777.5|7657.5|10
1654966800000|2022-06-11 17:00:00|7783.35|7663.35|7789.07|7669.07|7789.07|7669.07|7783.35|7663.35|10
1654966810000|2022-06-11 17:00:10|7789.09|7669.09|7788.6|7668.6|7789.65|7669.65|7788.6|7668.6|10
1654966820000|2022-06-11 17:00:20|7789.04|7669.04|7788.28|7668.28|7789.24|7669.24|7788.28|7668.28|9
1654966830000|2022-06-11 17:00:30|7788.41|7668.41|7787.35|7667.35|7788.43|7668.43|7787.33|7667.33|10
1654966840000|2022-06-11 17:00:40|7786.81|7666.81|7784.55|7664.55|7786.81|7666.81|7784.55|7664.55|10
1654966850000|2022-06-11 17:00:50|7783.97|7663.97|7783.23|7663.23|7784.63|7664.63|7783.23|7663.23|10
1654966860000|2022-06-11 17:01:00|7783.26|7663.26|7783.34|7663.34|7784.59|7664.59|7783.26|7663.26|10
1654966870000|2022-06-11 17:01:10|7781.93|7661.93|7777.33|7657.33|7781.93|7661.93|7777.33|7657.33|10
1654966880000|2022-06-11 17:01:20|7777.01|7657.01|7775.53|7655.53|7777.03|7657.03|7775.53|7655.53|10
1654966890000|2022-06-11 17:01:30|7775.21|7655.21|7769.69|7649.69|7775.21|7655.21|7769.69|7649.69|10
1654966900000|2022-06-11 17:01:40|7769.08|7649.08|7768.81|7648.81|7769.19|7649.19|7768.13|7648.13|10
1654966910000|2022-06-11 17:01:50|7769.22|7649.22|7769.55|7649.55|7770.07|7650.07|7769.22|7649.22|9
1654966920000|2022-06-11 17:02:00|7769.58|7649.58|7767.29|7647.29|7769.58|7649.58|7767.29|7647.29|10
1654966930000|2022-06-11 17:02:10|7767.25|7647.25|7767.89|7647.89|7767.96|7647.96|7766.89|7646.89|10
1654966940000|2022-06-11 17:02:20|7768.34|7648.34|7769.74|7649.74|7769.74|7649.74|7768.23|7648.23|10
1654966950000|2022-06-11 17:02:30|7769.98|7649.98|7767.76|7647.76|7769.98|7649.98|7767.76|7647.76|10
1654966960000|2022-06-11 17:02:40|7767.8|7647.8|7767.99|7647.99|7767.99|7647.99|7767.01|7647.01|10
1654966970000|2022-06-11 17:02:50|7768.29|7648.29|7769.62|7649.62|7769.62|7649.62|7768.29|7648.29|10
1654966980000|2022-06-11 17:03:00|7769.8|7649.8|7770.01|7650.01|7770.01|7650.01|7769.69|7649.69|10
1654966990000|2022-06-11 17:03:10|7769.97|7649.97|7769.97|7649.97|7770.4|7650.4|7769.88|7649.88|9
1654967000000|2022-06-11 17:03:20|7770.28|7650.28|7771.64|7651.64|7771.64|7651.64|7770.28|7650.28|9
1654967010000|2022-06-11 17:03:30|7771.74|7651.74|7772.74|7652.74|7772.89|7652.89|7771.59|7651.59|10
1654967020000|2022-06-11 17:03:40|7772.75|7652.75|7773.02|7653.02|7773.02|7653.02|7772.66|7652.66|10
1654967030000|2022-06-11 17:03:50|7772.71|7652.71|7771.93|7651.93|7772.78|7652.78|7771.93|7651.93|10
1654967040000|2022-06-11 17:04:00|7772.01|7652.01|7772.05|7652.05|7772.05|7652.05|7771.73|7651.73|10
1654967050000|2022-06-11 17:04:10|7771.97|7651.97|7772.54|7652.54|7772.78|7652.78|7771.97|7651.97|9
1654967060000|2022-06-11 17:04:20|7772.49|7652.49|7774.59|7654.59|7774.59|7654.59|7772.49|7652.49|9
1654967070000|2022-06-11 17:04:30|7774.54|7654.54|7776.74|7656.74|7776.74|7656.74|7774.54|7654.54|10
1654967080000|2022-06-11 17:04:40|7776.91|7656.91|7779.1|7659.1|7779.1|7659.1|7776.91|7656.91|10
1654967090000|2022-06-11 17:04:50|7779.45|7659.45|7780.13|7660.13|7782.1|7662.1|7779.45|7659.45|10
1654967100000|2022-06-11 17:05:00|7780.2|7660.2|7780.89|7660.89|7780.89|7660.89|7779.95|7659.95|10
1654967110000|2022-06-11 17:05:10|7781.28|7661.28|7785.19|7665.19|7785.21|7665.21|7781.28|7661.28|10
1654967120000|2022-06-11 17:05:20|7785.77|7665.77|7789.29|7669.29|7789.29|7669.29|7785.77|7665.77|10
1654967130000|2022-06-11 17:05:30|7789.44|7669.44|7791.75|7671.75|7791.75|7671.75|7789.44|7669.44|10
1654967140000|2022-06-11 17:05:40|7791.96|7671.96|7792.07|7672.07|7792.26|7672.26|7791.95|7671.95|10
1654967150000|2022-06-11 17:05:50|7792.12|7672.12|7791.16|7671.16|7792.12|7672.12|7791.16|7671.16|10
1654967160000|2022-06-11 17:06:00|7791.93|7671.93|7791.91|7671.91|7791.96|7671.96|7791.5|7671.5|10
1654967170000|2022-06-11 17:06:10|7792.69|7672.69|7796.17|7676.17|7796.17|7676.17|7792.69|7672.69|10
1654967180000|2022-06-11 17:06:20|7796.52|7676.52|7799.06|7679.06|7799.16|7679.16|7796.52|7676.52|10
1654967190000|2022-06-11 17:06:30|7798.77|7678.77|7797.76|7677.76|7798.9|7678.9|7797.02|7677.02|10
1654967200000|2022-06-11 17:06:40|7797.45|7677.45|7797.33|7677.33|7797.5|7677.5|7796.93|7676.93|9
1654967210000|2022-06-11 17:06:50|7796.75|7676.75|7796.05|7676.05|7796.75|7676.75|7795.84|7675.84|10
1654967220000|2022-06-11 17:07:00|7795.86|7675.86|7795.57|7675.57|7795.87|7675.87|7795.01|7675.01|10
1654967230000|2022-06-11 17:07:10|7795.45|7675.45|7796.71|7676.71|7796.83|7676.83|7795.19|7675.19|10
1654967240000|2022-06-11 17:07:20|7796.84|7676.84|7797.94|7677.94|7798.04|7678.04|7796.6|7676.6|10
1654967250000|2022-06-11 17:07:30|7798.1|7678.1|7798.25|7678.25|7798.34|7678.34|7797.97|7677.97|10
1654967260000|2022-06-11 17:07:40|7798.39|7678.39|7799.53|7679.53|7799.53|7679.53|7798.34|7678.34|10
1654967270000|2022-06-11 17:07:50|7799.55|7679.55|7801.16|7681.16|7801.17|7681.17|7799.43|7679.43|10
1654967280000|2022-06-11 17:08:00|7801.3|7681.3|7802.56|7682.56|7802.86|7682.86|7801.3|7681.3|10
1654967290000|2022-06-11 17:08:10|7802.92|7682.92|7807.21|7687.21|7807.21|7687.21|7802.92|7682.92|10
1654967300000|2022-06-11 17:08:20|7807.84|7687.84|7806.83|7686.83|7807.96|7687.96|7806.77|7686.77|10
1654967310000|2022-06-11 17:08:30|7806.57|7686.57|7810.37|7690.37|7810.37|7690.37|7806.43|7686.43|10
1654967320000|2022-06-11 17:08:40|7810.26|7690.26|7812.5|7692.5|7812.83|7692.83|7810.26|7690.26|10
1654967330000|2022-06-11 17:08:50|7812.58|7692.58|7811.1|7691.1|7812.58|7692.58|7810.99|7690.99|10
1654967340000|2022-06-11 17:09:00|7810.92|7690.92|7807.97|7687.97|7810.92|7690.92|7807.97|7687.97|10
1654967350000|2022-06-11 17:09:10|7808.25|7688.25|7808.36|7688.36|7808.69|7688.69|7808.25|7688.25|10
1654967360000|2022-06-11 17:09:20|7808.56|7688.56|7809.04|7689.04|7809.18|7689.18|7808.46|7688.46|9
1654967370000|2022-06-11 17:09:30|7808.67|7688.67|7808.09|7688.09|7808.7|7688.7|7808.08|7688.08|10
1654967380000|2022-06-11 17:09:40|7807.84|7687.84|7806.85|7686.85|7808.19|7688.19|7806.85|7686.85|10
1654967390000|2022-06-11 17:09:50|7806.47|7686.47|7803.72|7683.72|7806.47|7686.47|7803.72|7683.72|10
1654967400000|2022-06-11 17:10:00|7803.75|7683.75|7802.51|7682.51|7803.75|7683.75|7801.86|7681.86|10
1654967410000|2022-06-11 17:10:10|7802.41|7682.41|7801.5|7681.5|7802.41|7682.41|7801.27|7681.27|10
1654967420000|2022-06-11 17:10:20|7801.33|7681.33|7801.67|7681.67|7801.91|7681.91|7800.58|7680.58|10
1654967430000|2022-06-11 17:10:30|7802|7682|7802.65|7682.65|7802.79|7682.79|7802|7682|10
1654967440000|2022-06-11 17:10:40|7802.54|7682.54|7804.4|7684.4|7804.41|7684.41|7802.54|7682.54|10
1654967450000|2022-06-11 17:10:50|7805|7685|7805.81|7685.81|7805.81|7685.81|7805|7685|10
1654967460000|2022-06-11 17:11:00|7805.9|7685.9|7805.44|7685.44|7806|7686|7804.99|7684.99|9
1654967470000|2022-06-11 17:11:10|7805.52|7685.52|7805.14|7685.14|7805.52|7685.52|7804.66|7684.66|10
1654967480000|2022-06-11 17:11:20|7805.16|7685.16|7805.06|7685.06|7805.25|7685.25|7804.89|7684.89|10
1654967490000|2022-06-11 17:11:30|7805.24|7685.24|7804.67|7684.67|7805.36|7685.36|7804.65|7684.65|10
1654967500000|2022-06-11 17:11:40|7805.09|7685.09|7805.85|7685.85|7806.25|7686.25|7805.09|7685.09|10
1654967510000|2022-06-11 17:11:50|7805.95|7685.95|7806.02|7686.02|7806.16|7686.16|7805.58|7685.58|10
1654967520000|2022-06-11 17:12:00|7806.07|7686.07|7805.51|7685.51|7806.07|7686.07|7805.51|7685.51|9
1654967530000|2022-06-11 17:12:10|7805.67|7685.67|7805.25|7685.25|7806.27|7686.27|7805.25|7685.25|10
1654967540000|2022-06-11 17:12:20|7804.72|7684.72|7802.88|7682.88|7804.82|7684.82|7802.88|7682.88|10
1654967550000|2022-06-11 17:12:30|7802.89|7682.89|7802.73|7682.73|7802.89|7682.89|7802.31|7682.31|9
1654967560000|2022-06-11 17:12:40|7802.59|7682.59|7803.44|7683.44|7803.76|7683.76|7802.59|7682.59|10
1654967570000|2022-06-11 17:12:50|7803.24|7683.24|7803.37|7683.37|7803.44|7683.44|7802.85|7682.85|10
1654967580000|2022-06-11 17:13:00|7803.34|7683.34|7801.91|7681.91|7803.34|7683.34|7801.91|7681.91|9
1654967590000|2022-06-11 17:13:10|7801.49|7681.49|7800.06|7680.06|7801.49|7681.49|7799.7|7679.7|9
1654967600000|2022-06-11 17:13:20|7800.21|7680.21|7801.03|7681.03|7801.03|7681.03|7799.93|7679.93|9
1654967610000|2022-06-11 17:13:30|7801.11|7681.11|7801.36|7681.36|7801.8|7681.8|7800.93|7680.93|10
1654967620000|2022-06-11 17:13:40|7801.3|7681.3|7801.33|7681.33|7801.58|7681.58|7801.25|7681.25|10
1654967630000|2022-06-11 17:13:50|7801.17|7681.17|7800.48|7680.48|7801.17|7681.17|7800.48|7680.48|10
1654967640000|2022-06-11 17:14:00|7800.3|7680.3|7800.06|7680.06|7800.44|7680.44|7800.06|7680.06|10
1654967650000|2022-06-11 17:14:10|7799.93|7679.93|7798.82|7678.82|7799.99|7679.99|7798.82|7678.82|9
1654967660000|2022-06-11 17:14:20|7798.63|7678.63|7797.87|7677.87|7798.63|7678.63|7797.73|7677.73|9
1654967670000|2022-06-11 17:14:30|7798.03|7678.03|7797.1|7677.1|7798.03|7678.03|7797.1|7677.1|9
1654967680000|2022-06-11 17:14:40|7796.65|7676.65|7796.75|7676.75|7796.84|7676.84|7796.59|7676.59|10
1654967690000|2022-06-11 17:14:50|7796.98|7676.98|7797.51|7677.51|7797.51|7677.51|7796.78|7676.78|10
1654967700000|2022-06-11 17:15:00|7797.62|7677.62|7795.49|7675.49|7797.75|7677.75|7795.25|7675.25|9
1654967710000|2022-06-11 17:15:10|7795.09|7675.09|7796.01|7676.01|7796.01|7676.01|7794.86|7674.86|10
1654967720000|2022-06-11 17:15:20|7796.41|7676.41|7799.87|7679.87|7799.87|7679.87|7796.41|7676.41|10
1654967730000|2022-06-11 17:15:30|7800.2|7680.2|7800.8|7680.8|7801.09|7681.09|7800.2|7680.2|10
1654967740000|2022-06-11 17:15:40|7801.15|7681.15|7803.22|7683.22|7803.22|7683.22|7801.07|7681.07|10
1654967750000|2022-06-11 17:15:50|7803.35|7683.35|7804.18|7684.18|7804.48|7684.48|7803.35|7683.35|10
1654967760000|2022-06-11 17:16:00|7804.62|7684.62|7804.86|7684.86|7805.49|7685.49|7804.37|7684.37|10
1654967770000|2022-06-11 17:16:10|7804.24|7684.24|7804.05|7684.05|7804.24|7684.24|7803.74|7683.74|10
1654967780000|2022-06-11 17:16:20|7804.15|7684.15|7802.36|7682.36|7804.15|7684.15|7802.36|7682.36|10
1654967790000|2022-06-11 17:16:30|7802.38|7682.38|7800.79|7680.79|7802.38|7682.38|7800.79|7680.79|9
1654967800000|2022-06-11 17:16:40|7800.75|7680.75|7799.08|7679.08|7800.75|7680.75|7799.08|7679.08|10
1654967810000|2022-06-11 17:16:50|7799.02|7679.02|7799.76|7679.76|7799.76|7679.76|7798.63|7678.63|10
1654967820000|2022-06-11 17:17:00|7800.01|7680.01|7801.32|7681.32|7801.55|7681.55|7800.01|7680.01|9
1654967830000|2022-06-11 17:17:10|7801.19|7681.19|7800.14|7680.14|7801.24|7681.24|7800.14|7680.14|10
1654967840000|2022-06-11 17:17:20|7799.78|7679.78|7799.19|7679.19|7799.78|7679.78|7799.19|7679.19|9
1654967850000|2022-06-11 17:17:30|7799.31|7679.31|7798.65|7678.65|7799.31|7679.31|7798.43|7678.43|10
1654967860000|2022-06-11 17:17:40|7798.39|7678.39|7798.49|7678.49|7798.61|7678.61|7798.18|7678.18|10
1654967870000|2022-06-11 17:17:50|7798.47|7678.47|7798.04|7678.04|7798.47|7678.47|7798|7678|9
1654967880000|2022-06-11 17:18:00|7798.09|7678.09|7798.18|7678.18|7798.18|7678.18|7797.77|7677.77|9
1654967890000|2022-06-11 17:18:10|7798.01|7678.01|7794.94|7674.94|7798.01|7678.01|7794.94|7674.94|10
1654967900000|2022-06-11 17:18:20|7795.07|7675.07|7794.66|7674.66|7795.07|7675.07|7794.66|7674.66|9
1654967910000|2022-06-11 17:18:30|7794.54|7674.54|7793.25|7673.25|7794.54|7674.54|7793.25|7673.25|10
1654967920000|2022-06-11 17:18:40|7792.9|7672.9|7789.66|7669.66|7792.9|7672.9|7789.66|7669.66|10
1654967930000|2022-06-11 17:18:50|7788.99|7668.99|7788.15|7668.15|7788.99|7668.99|7787.95|7667.95|10
1654967940000|2022-06-11 17:19:00|7788.17|7668.17|7787.54|7667.54|7788.17|7668.17|7787.54|7667.54|10
1654967950000|2022-06-11 17:19:10|7787.31|7667.31|7786.98|7666.98|7787.41|7667.41|7786.91|7666.91|10
1654967960000|2022-06-11 17:19:20|7787.19|7667.19|7786.65|7666.65|7787.48|7667.48|7786.64|7666.64|10
1654967970000|2022-06-11 17:19:30|7786.64|7666.64|7787.5|7667.5|7787.5|7667.5|7786.4|7666.4|10
1654967980000|2022-06-11 17:19:40|7787.52|7667.52|7786.26|7666.26|7787.52|7667.52|7786.07|7666.07|10
1654967990000|2022-06-11 17:19:50|7786.37|7666.37|7785.92|7665.92|7786.37|7666.37|7785.79|7665.79|8
1654968000000|2022-06-11 17:20:00|7786.43|7666.43|7786.34|7666.34|7786.9|7666.9|7785.91|7665.91|9
1654968010000|2022-06-11 17:20:10|7786.49|7666.49|7787.82|7667.82|7787.84|7667.84|7786.49|7666.49|10
1654968020000|2022-06-11 17:20:20|7788.19|7668.19|7789.64|7669.64|7789.65|7669.65|7788.19|7668.19|10
1654968030000|2022-06-11 17:20:30|7789.62|7669.62|7789.42|7669.42|7789.66|7669.66|7789.27|7669.27|9
1654968040000|2022-06-11 17:20:40|7789.44|7669.44|7789.06|7669.06|7789.44|7669.44|7789.06|7669.06|9
1654968050000|2022-06-11 17:20:50|7789.12|7669.12|7789.01|7669.01|7789.58|7669.58|7788.74|7668.74|9
1654968060000|2022-06-11 17:21:00|7788.98|7668.98|7786.08|7666.08|7788.98|7668.98|7786.07|7666.07|10
1654968070000|2022-06-11 17:21:10|7786.15|7666.15|7786.44|7666.44|7787.29|7667.29|7786.15|7666.15|10
1654968080000|2022-06-11 17:21:20|7786.26|7666.26|7784.95|7664.95|7786.26|7666.26|7784.95|7664.95|10
1654968090000|2022-06-11 17:21:30|7784.41|7664.41|7782.47|7662.47|7784.41|7664.41|7782.3|7662.3|10
1654968100000|2022-06-11 17:21:40|7782.39|7662.39|7782.47|7662.47|7783.13|7663.13|7782.39|7662.39|9
1654968110000|2022-06-11 17:21:50|7782.56|7662.56|7780.93|7660.93|7782.56|7662.56|7780.93|7660.93|10
1654968120000|2022-06-11 17:22:00|7780.89|7660.89|7780.61|7660.61|7781.18|7661.18|7780.61|7660.61|10
1654968130000|2022-06-11 17:22:10|7780.44|7660.44|7781.75|7661.75|7781.75|7661.75|7780.44|7660.44|9
1654968140000|2022-06-11 17:22:20|7781.69|7661.69|7780.73|7660.73|7781.69|7661.69|7780.73|7660.73|9
1654968150000|2022-06-11 17:22:30|7780.7|7660.7|7780.51|7660.51|7780.7|7660.7|7780.38|7660.38|9
1654968160000|2022-06-11 17:22:40|7780.5|7660.5|7780.57|7660.57|7780.71|7660.71|7780.5|7660.5|9
1654968170000|2022-06-11 17:22:50|7780.49|7660.49|7780.27|7660.27|7780.56|7660.56|7780.2|7660.2|9
1654968180000|2022-06-11 17:23:00|7779.55|7659.55|7777.89|7657.89|7779.55|7659.55|7777.89|7657.89|10
1654968190000|2022-06-11 17:23:10|7777.82|7657.82|7776.32|7656.32|7777.85|7657.85|7776.32|7656.32|10
1654968200000|2022-06-11 17:23:20|7776.28|7656.28|7774.89|7654.89|7776.29|7656.29|7774.47|7654.47|10
1654968210000|2022-06-11 17:23:30|7774.92|7654.92|7773.78|7653.78|7774.92|7654.92|7773.78|7653.78|9
1654968220000|2022-06-11 17:23:40|7773.69|7653.69|7773.73|7653.73|7773.77|7653.77|7773.54|7653.54|10
1654968230000|2022-06-11 17:23:50|7773.75|7653.75|7774.46|7654.46|7774.52|7654.52|7773.61|7653.61|10
1654968240000|2022-06-11 17:24:00|7774.34|7654.34|7775.37|7655.37|7775.65|7655.65|7774.34|7654.34|8
1654968250000|2022-06-11 17:24:10|7775.13|7655.13|7774.12|7654.12|7775.18|7655.18|7774.12|7654.12|10
1654968260000|2022-06-11 17:24:20|7774.02|7654.02|7772.68|7652.68|7774.07|7654.07|7772.68|7652.68|9
1654968270000|2022-06-11 17:24:30|7772.84|7652.84|7772.74|7652.74|7773.39|7653.39|7772.69|7652.69|9
1654968280000|2022-06-11 17:24:40|7772.8|7652.8|7774.12|7654.12|7774.12|7654.12|7772.8|7652.8|10
1654968290000|2022-06-11 17:24:50|7775.62|7655.62|7778.14|7658.14|7778.14|7658.14|7775.62|7655.62|10
1654968300000|2022-06-11 17:25:00|7778.07|7658.07|7781.58|7661.58|7781.58|7661.58|7778.07|7658.07|10
1654968310000|2022-06-11 17:25:10|7780.98|7660.98|7782.85|7662.85|7782.85|7662.85|7780.98|7660.98|10
1654968320000|2022-06-11 17:25:20|7782.96|7662.96|7783.79|7663.79|7783.88|7663.88|7782.96|7662.96|10
1654968330000|2022-06-11 17:25:30|7784.51|7664.51|7783.73|7663.73|7784.66|7664.66|7783.73|7663.73|8
1654968340000|2022-06-11 17:25:40|7783.48|7663.48|7782.52|7662.52|7783.48|7663.48|7782.52|7662.52|10
1654968350000|2022-06-11 17:25:50|7782.48|7662.48|7782|7662|7782.48|7662.48|7781.63|7661.63|10
1654968360000|2022-06-11 17:26:00|7782.87|7662.87|7783.69|7663.69|7783.69|7663.69|7782.87|7662.87|9
1654968370000|2022-06-11 17:26:10|7783.95|7663.95|7786.5|7666.5|7786.5|7666.5|7783.95|7663.95|10
1654968380000|2022-06-11 17:26:20|7787.69|7667.69|7792.79|7672.79|7792.79|7672.79|7787.69|7667.69|10
1654968390000|2022-06-11 17:26:30|7792.76|7672.76|7793.86|7673.86|7793.86|7673.86|7792.65|7672.65|9
1654968400000|2022-06-11 17:26:40|7793.7|7673.7|7793.79|7673.79|7793.91|7673.91|7793.38|7673.38|10
1654968410000|2022-06-11 17:26:50|7794.18|7674.18|7794.89|7674.89|7795.09|7675.09|7794.18|7674.18|10
1654968420000|2022-06-11 17:27:00|7794.7|7674.7|7794.75|7674.75|7795.15|7675.15|7794.7|7674.7|10
1654968430000|2022-06-11 17:27:10|7794.7|7674.7|7796.1|7676.1|7796.1|7676.1|7794.69|7674.69|9
1654968440000|2022-06-11 17:27:20|7796.22|7676.22|7797.23|7677.23|7797.23|7677.23|7796.14|7676.14|10
1654968450000|2022-06-11 17:27:30|7797.22|7677.22|7797.04|7677.04|7797.32|7677.32|7796.92|7676.92|9
1654968460000|2022-06-11 17:27:40|7797.05|7677.05|7797.46|7677.46|7797.5|7677.5|7797.01|7677.01|10
1654968470000|2022-06-11 17:27:50|7797.38|7677.38|7799.07|7679.07|7799.07|7679.07|7797.38|7677.38|9
1654968480000|2022-06-11 17:28:00|7798.22|7678.22|7798|7678|7798.28|7678.28|7797.76|7677.76|9
1654968490000|2022-06-11 17:28:10|7797.76|7677.76|7796.4|7676.4|7797.76|7677.76|7796.4|7676.4|10
1654968500000|2022-06-11 17:28:20|7795.51|7675.51|7794.5|7674.5|7795.51|7675.51|7794.35|7674.35|10
1654968510000|2022-06-11 17:28:30|7794.74|7674.74|7794.44|7674.44|7794.74|7674.74|7794.31|7674.31|9
1654968520000|2022-06-11 17:28:40|7795.13|7675.13|7794.8|7674.8|7795.26|7675.26|7794.8|7674.8|10
1654968530000|2022-06-11 17:28:50|7794.91|7674.91|7792.88|7672.88|7794.93|7674.93|7792.88|7672.88|10
1654968540000|2022-06-11 17:29:00|7792.57|7672.57|7789.88|7669.88|7792.57|7672.57|7789.88|7669.88|10
1654968550000|2022-06-11 17:29:10|7789.57|7669.57|7787.85|7667.85|7789.57|7669.57|7787.85|7667.85|10
1654968560000|2022-06-11 17:29:20|7787.49|7667.49|7786.81|7666.81|7787.67|7667.67|7786.37|7666.37|10
1654968570000|2022-06-11 17:29:30|7786.85|7666.85|7786.88|7666.88|7787.02|7667.02|7786.85|7666.85|10
1654968580000|2022-06-11 17:29:40|7786.68|7666.68|7787.81|7667.81|7787.81|7667.81|7786.63|7666.63|8
1654968590000|2022-06-11 17:29:50|7787.73|7667.73|7787.95|7667.95|7788.21|7668.21|7787.71|7667.71|10
1654968600000|2022-06-11 17:30:00|7787.92|7667.92|7789.25|7669.25|7789.25|7669.25|7787.92|7667.92|10
1654968610000|2022-06-11 17:30:10|7789.64|7669.64|7790.96|7670.96|7790.96|7670.96|7789.64|7669.64|10
1654968620000|2022-06-11 17:30:20|7791.05|7671.05|7790.18|7670.18|7791.09|7671.09|7790.15|7670.15|10
1654968630000|2022-06-11 17:30:30|7790.25|7670.25|7788.49|7668.49|7790.25|7670.25|7788.49|7668.49|8
1654968640000|2022-06-11 17:30:40|7788.24|7668.24|7788.68|7668.68|7788.91|7668.91|7788.21|7668.21|10
1654968650000|2022-06-11 17:30:50|7788.59|7668.59|7787.77|7667.77|7788.72|7668.72|7787.77|7667.77|8
1654968660000|2022-06-11 17:31:00|7787.67|7667.67|7783.97|7663.97|7787.67|7667.67|7783.97|7663.97|9
1654968670000|2022-06-11 17:31:10|7783.24|7663.24|7780.1|7660.1|7783.24|7663.24|7780.1|7660.1|10
1654968680000|2022-06-11 17:31:20|7779.52|7659.52|7777.33|7657.33|7779.52|7659.52|7777.33|7657.33|9
1654968690000|2022-06-11 17:31:30|7777.58|7657.58|7775.7|7655.7|7777.58|7657.58|7775.43|7655.43|10
1654968700000|2022-06-11 17:31:40|7775.58|7655.58|7772.28|7652.28|7775.63|7655.63|7772.28|7652.28|10
1654968710000|2022-06-11 17:31:50|7772.24|7652.24|7771.68|7651.68|7772.62|7652.62|7771.68|7651.68|10
1654968720000|2022-06-11 17:32:00|7771.29|7651.29|7767.93|7647.93|7771.29|7651.29|7767.93|7647.93|10
1654968730000|2022-06-11 17:32:10|7766.62|7646.62|7762.42|7642.42|7766.62|7646.62|7762.11|7642.11|10
1654968740000|2022-06-11 17:32:20|7762.08|7642.08|7763.21|7643.21|7763.65|7643.65|7761.71|7641.71|10
1654968750000|2022-06-11 17:32:30|7763.34|7643.34|7765.18|7645.18|7765.18|7645.18|7763.34|7643.34|10
1654968760000|2022-06-11 17:32:40|7765.12|7645.12|7768.38|7648.38|7768.38|7648.38|7765.12|7645.12|9
1654968770000|2022-06-11 17:32:50|7768.54|7648.54|7767.78|7647.78|7768.83|7648.83|7767.78|7647.78|10
1654968780000|2022-06-11 17:33:00|7767.76|7647.76|7766.3|7646.3|7767.76|7647.76|7766.22|7646.22|10
1654968790000|2022-06-11 17:33:10|7766.39|7646.39|7766.94|7646.94|7766.94|7646.94|7766.23|7646.23|9
1654968800000|2022-06-11 17:33:20|7767.11|7647.11|7767.32|7647.32|7767.33|7647.33|7766.13|7646.13|10
1654968810000|2022-06-11 17:33:30|7767.52|7647.52|7767.37|7647.37|7767.68|7647.68|7767.04|7647.04|10
1654968820000|2022-06-11 17:33:40|7767.68|7647.68|7769.61|7649.61|7769.61|7649.61|7767.68|7647.68|10
1654968830000|2022-06-11 17:33:50|7770.54|7650.54|7773.79|7653.79|7773.79|7653.79|7770.54|7650.54|10
1654968840000|2022-06-11 17:34:00|7774.71|7654.71|7778.54|7658.54|7778.54|7658.54|7774.71|7654.71|10
1654968850000|2022-06-11 17:34:10|7778.8|7658.8|7781.69|7661.69|7781.69|7661.69|7778.8|7658.8|10
1654968860000|2022-06-11 17:34:20|7782.43|7662.43|7786.08|7666.08|7786.32|7666.32|7782.43|7662.43|10
1654968870000|2022-06-11 17:34:30|7786.59|7666.59|7789.32|7669.32|7789.32|7669.32|7786.59|7666.59|10
1654968880000|2022-06-11 17:34:40|7789.45|7669.45|7789.41|7669.41|7789.85|7669.85|7789.16|7669.16|10
1654968890000|2022-06-11 17:34:50|7789.44|7669.44|7789.18|7669.18|7789.44|7669.44|7788.95|7668.95|10
1654968900000|2022-06-11 17:35:00|7789.26|7669.26|7788.77|7668.77|7789.34|7669.34|7788.7|7668.7|10
1654968910000|2022-06-11 17:35:10|7788.78|7668.78|7788.01|7668.01|7789.02|7669.02|7788.01|7668.01|10
1654968920000|2022-06-11 17:35:20|7788.19|7668.19|7787.9|7667.9|7788.44|7668.44|7787.9|7667.9|10
1654968930000|2022-06-11 17:35:30|7787.46|7667.46|7787.4|7667.4|7788.04|7668.04|7787.4|7667.4|10
1654968940000|2022-06-11 17:35:40|7787.24|7667.24|7786.62|7666.62|7787.24|7667.24|7786.62|7666.62|10
1654968950000|2022-06-11 17:35:50|7786.46|7666.46|7786.43|7666.43|7786.49|7666.49|7786.17|7666.17|10
1654968960000|2022-06-11 17:36:00|7786.29|7666.29|7784.3|7664.3|7786.29|7666.29|7784.2|7664.2|10
1654968970000|2022-06-11 17:36:10|7784.29|7664.29|7784.36|7664.36|7784.36|7664.36|7784.08|7664.08|9
1654968980000|2022-06-11 17:36:20|7784.42|7664.42|7783.93|7663.93|7784.55|7664.55|7783.93|7663.93|8
1654968990000|2022-06-11 17:36:30|7783.73|7663.73|7782.78|7662.78|7783.88|7663.88|7782.78|7662.78|10
1654969000000|2022-06-11 17:36:40|7782.65|7662.65|7780.88|7660.88|7782.65|7662.65|7780.86|7660.86|9
1654969010000|2022-06-11 17:36:50|7780.95|7660.95|7780.62|7660.62|7781.12|7661.12|7780.44|7660.44|10
1654969020000|2022-06-11 17:37:00|7780.59|7660.59|7782.29|7662.29|7782.29|7662.29|7780.45|7660.45|10
1654969030000|2022-06-11 17:37:10|7782.97|7662.97|7785.85|7665.85|7785.85|7665.85|7782.97|7662.97|10
1654969040000|2022-06-11 17:37:20|7786.11|7666.11|7788.55|7668.55|7788.57|7668.57|7786.11|7666.11|9
1654969050000|2022-06-11 17:37:30|7788.81|7668.81|7788.71|7668.71|7788.81|7668.81|7788.2|7668.2|10
1654969060000|2022-06-11 17:37:40|7788.93|7668.93|7790.9|7670.9|7790.9|7670.9|7788.93|7668.93|10
1654969070000|2022-06-11 17:37:50|7791.22|7671.22|7793.86|7673.86|7793.89|7673.89|7791.22|7671.22|10
1654969080000|2022-06-11 17:38:00|7794.12|7674.12|7795.02|7675.02|7795.06|7675.06|7793.84|7673.84|9
1654969090000|2022-06-11 17:38:10|7795.01|7675.01|7794.86|7674.86|7795.84|7675.84|7794.86|7674.86|10
1654969100000|2022-06-11 17:38:20|7794.9|7674.9|7794.84|7674.84|7794.95|7674.95|7794.74|7674.74|10
1654969110000|2022-06-11 17:38:30|7794.87|7674.87|7794.82|7674.82|7794.99|7674.99|7794.82|7674.82|9
1654969120000|2022-06-11 17:38:40|7794.94|7674.94|7796.03|7676.03|7796.06|7676.06|7794.77|7674.77|10
1654969130000|2022-06-11 17:38:50|7795.98|7675.98|7796.05|7676.05|7796.05|7676.05|7795.58|7675.58|9
1654969140000|2022-06-11 17:39:00|7796.12|7676.12|7795.74|7675.74|7796.19|7676.19|7795.73|7675.73|9
1654969150000|2022-06-11 17:39:10|7795.65|7675.65|7793.73|7673.73|7795.68|7675.68|7793.73|7673.73|10
1654969160000|2022-06-11 17:39:20|7793.58|7673.58|7793.69|7673.69|7793.89|7673.89|7793.4|7673.4|10
1654969170000|2022-06-11 17:39:30|7793.62|7673.62|7793.7|7673.7|7793.86|7673.86|7793.28|7673.28|10
1654969180000|2022-06-11 17:39:40|7794.19|7674.19|7795.66|7675.66|7795.66|7675.66|7794.19|7674.19|10
1654969190000|2022-06-11 17:39:50|7795.96|7675.96|7802.32|7682.32|7802.32|7682.32|7795.96|7675.96|9
1654969200000|2022-06-11 17:40:00|7803.02|7683.02|7803.72|7683.72|7804.3|7684.3|7803.02|7683.02|10
1654969210000|2022-06-11 17:40:10|7803.8|7683.8|7803.23|7683.23|7803.99|7683.99|7803.06|7683.06|10
1654969220000|2022-06-11 17:40:20|7803.28|7683.28|7805.64|7685.64|7805.64|7685.64|7803.11|7683.11|10
1654969230000|2022-06-11 17:40:30|7805.73|7685.73|7805.68|7685.68|7806.11|7686.11|7805.58|7685.58|10
1654969240000|2022-06-11 17:40:40|7805.7|7685.7|7806.97|7686.97|7806.97|7686.97|7805.7|7685.7|10
1654969250000|2022-06-11 17:40:50|7806.88|7686.88|7805.08|7685.08|7806.89|7686.89|7805.08|7685.08|10
1654969260000|2022-06-11 17:41:00|7805.43|7685.43|7805.94|7685.94|7806.57|7686.57|7805.34|7685.34|9
1654969270000|2022-06-11 17:41:10|7806.01|7686.01|7805.45|7685.45|7806.14|7686.14|7805.45|7685.45|10
1654969280000|2022-06-11 17:41:20|7805.5|7685.5|7805.29|7685.29|7805.76|7685.76|7805.27|7685.27|10
1654969290000|2022-06-11 17:41:30|7805.19|7685.19|7801.8|7681.8|7805.19|7685.19|7801.8|7681.8|10
1654969300000|2022-06-11 17:41:40|7801.67|7681.67|7800.33|7680.33|7801.67|7681.67|7800.29|7680.29|10
1654969310000|2022-06-11 17:41:50|7800.43|7680.43|7795.96|7675.96|7800.43|7680.43|7795.87|7675.87|10
1654969320000|2022-06-11 17:42:00|7795.4|7675.4|7794.65|7674.65|7795.52|7675.52|7794.32|7674.32|8
1654969330000|2022-06-11 17:42:10|7794.54|7674.54|7793.13|7673.13|7794.54|7674.54|7793.13|7673.13|10
1654969340000|2022-06-11 17:42:20|7793.17|7673.17|7791.97|7671.97|7793.17|7673.17|7791.97|7671.97|10
1654969350000|2022-06-11 17:42:30|7791.59|7671.59|7791.49|7671.49|7791.98|7671.98|7791.44|7671.44|10
1654969360000|2022-06-11 17:42:40|7790.99|7670.99|7786.53|7666.53|7790.99|7670.99|7786.51|7666.51|10
1654969370000|2022-06-11 17:42:50|7786.5|7666.5|7787.49|7667.49|7787.49|7667.49|7786.23|7666.23|10
1654969380000|2022-06-11 17:43:00|7787.46|7667.46|7787.73|7667.73|7788.18|7668.18|7787.46|7667.46|10
1654969390000|2022-06-11 17:43:10|7787.91|7667.91|7788.01|7668.01|7788.06|7668.06|7787.73|7667.73|10
1654969400000|2022-06-11 17:43:20|7787.77|7667.77|7787.97|7667.97|7788.1|7668.1|7787.67|7667.67|10
1654969410000|2022-06-11 17:43:30|7788.03|7668.03|7788.79|7668.79|7789.09|7669.09|7788.03|7668.03|9
1654969420000|2022-06-11 17:43:40|7788.7|7668.7|7787.48|7667.48|7788.7|7668.7|7787.43|7667.43|10
1654969430000|2022-06-11 17:43:50|7787.25|7667.25|7786.83|7666.83|7787.43|7667.43|7786.71|7666.71|10
1654969440000|2022-06-11 17:44:00|7785.85|7665.85|7782.38|7662.38|7785.85|7665.85|7782.38|7662.38|10
1654969450000|2022-06-11 17:44:10|7781.81|7661.81|7781.22|7661.22|7781.9|7661.9|7781.22|7661.22|9
1654969460000|2022-06-11 17:44:20|7781.16|7661.16|7781.73|7661.73|7781.73|7661.73|7781.06|7661.06|10
1654969470000|2022-06-11 17:44:30|7781.81|7661.81|7781.68|7661.68|7781.92|7661.92|7781.47|7661.47|10
1654969480000|2022-06-11 17:44:40|7781.92|7661.92|7784.37|7664.37|7784.37|7664.37|7781.92|7661.92|10
1654969490000|2022-06-11 17:44:50|7784.71|7664.71|7782.96|7662.96|7784.73|7664.73|7782.96|7662.96|10
1654969500000|2022-06-11 17:45:00|7783.01|7663.01|7783.07|7663.07|7783.08|7663.08|7782.72|7662.72|10
1654969510000|2022-06-11 17:45:10|7783.09|7663.09|7783.6|7663.6|7783.8|7663.8|7783.09|7663.09|10
1654969520000|2022-06-11 17:45:20|7783.65|7663.65|7783.14|7663.14|7783.65|7663.65|7782.7|7662.7|10
1654969530000|2022-06-11 17:45:30|7783.2|7663.2|7783.61|7663.61|7784.1|7664.1|7783.15|7663.15|10
1654969540000|2022-06-11 17:45:40|7783.67|7663.67|7782.1|7662.1|7783.84|7663.84|7782.1|7662.1|10
1654969550000|2022-06-11 17:45:50|7782|7662|7780.84|7660.84|7782.26|7662.26|7780.84|7660.84|10
1654969560000|2022-06-11 17:46:00|7780.88|7660.88|7779.67|7659.67|7780.89|7660.89|7779.67|7659.67|10
1654969570000|2022-06-11 17:46:10|7779.22|7659.22|7778.94|7658.94|7779.22|7659.22|7778.36|7658.36|10
1654969580000|2022-06-11 17:46:20|7778.93|7658.93|7777.75|7657.75|7779.04|7659.04|7777.75|7657.75|10
1654969590000|2022-06-11 17:46:30|7777.76|7657.76|7775.97|7655.97|7777.76|7657.76|7775.97|7655.97|10
1654969600000|2022-06-11 17:46:40|7776.04|7656.04|7774.02|7654.02|7776.04|7656.04|7774.02|7654.02|8
1654969610000|2022-06-11 17:46:50|7773.84|7653.84|7772.49|7652.49|7773.97|7653.97|7772.49|7652.49|10
1654969620000|2022-06-11 17:47:00|7772.32|7652.32|7770.87|7650.87|7772.39|7652.39|7770.87|7650.87|10
1654969630000|2022-06-11 17:47:10|7770.76|7650.76|7770.64|7650.64|7770.86|7650.86|7770.58|7650.58|10
1654969640000|2022-06-11 17:47:20|7770.32|7650.32|7770.27|7650.27|7770.32|7650.32|7769.99|7649.99|10
1654969650000|2022-06-11 17:47:30|7770.23|7650.23|7770.76|7650.76|7770.76|7650.76|7770.01|7650.01|9
1654969660000|2022-06-11 17:47:40|7770.96|7650.96|7771.1|7651.1|7771.56|7651.56|7770.79|7650.79|10
1654969670000|2022-06-11 17:47:50|7770.98|7650.98|7770.73|7650.73|7771.19|7651.19|7770.73|7650.73|10
1654969680000|2022-06-11 17:48:00|7770.46|7650.46|7771.06|7651.06|7771.06|7651.06|7770.2|7650.2|10
1654969690000|2022-06-11 17:48:10|7770.97|7650.97|7770.98|7650.98|7771.03|7651.03|7770.75|7650.75|10
1654969700000|2022-06-11 17:48:20|7771.09|7651.09|7770.78|7650.78|7771.09|7651.09|7770.75|7650.75|9
1654969710000|2022-06-11 17:48:30|7770.73|7650.73|7770.23|7650.23|7770.79|7650.79|7770.23|7650.23|9
1654969720000|2022-06-11 17:48:40|7770.41|7650.41|7769.65|7649.65|7770.66|7650.66|7769.51|7649.51|10
1654969730000|2022-06-11 17:48:50|7769.6|7649.6|7769.53|7649.53|7769.73|7649.73|7769.35|7649.35|10
1654969740000|2022-06-11 17:49:00|7769.55|7649.55|7769.01|7649.01|7769.55|7649.55|7769.01|7649.01|10
1654969750000|2022-06-11 17:49:10|7768.66|7648.66|7767.56|7647.56|7768.85|7648.85|7767.56|7647.56|10
1654969760000|2022-06-11 17:49:20|7767.53|7647.53|7767.83|7647.83|7767.83|7647.83|7767.4|7647.4|10
1654969770000|2022-06-11 17:49:30|7767.89|7647.89|7767.52|7647.52|7767.89|7647.89|7767.28|7647.28|10
1654969780000|2022-06-11 17:49:40|7767.57|7647.57|7767.74|7647.74|7767.8|7647.8|7767.51|7647.51|9
1654969790000|2022-06-11 17:49:50|7767.71|7647.71|7768.56|7648.56|7768.56|7648.56|7767.68|7647.68|10
1654969800000|2022-06-11 17:50:00|7768.54|7648.54|7768.36|7648.36|7768.54|7648.54|7768.23|7648.23|10
1654969810000|2022-06-11 17:50:10|7768.07|7648.07|7768.21|7648.21|7768.23|7648.23|7768.01|7648.01|10
1654969820000|2022-06-11 17:50:20|7768.19|7648.19|7767.99|7647.99|7768.26|7648.26|7767.9|7647.9|10
1654969830000|2022-06-11 17:50:30|7768.35|7648.35|7768.1|7648.1|7768.55|7648.55|7767.89|7647.89|10
1654969840000|2022-06-11 17:50:40|7768.05|7648.05|7767.89|7647.89|7768.12|7648.12|7767.86|7647.86|10
1654969850000|2022-06-11 17:50:50|7767.88|7647.88|7769.31|7649.31|7769.31|7649.31|7767.88|7647.88|9
1654969860000|2022-06-11 17:51:00|7769.77|7649.77|7772.83|7652.83|7772.83|7652.83|7769.77|7649.77|9
1654969870000|2022-06-11 17:51:10|7773.37|7653.37|7776.87|7656.87|7776.88|7656.88|7773.37|7653.37|9
1654969880000|2022-06-11 17:51:20|7776.89|7656.89|7776.71|7656.71|7777.26|7657.26|7776.71|7656.71|10
1654969890000|2022-06-11 17:51:30|7776.88|7656.88|7776.05|7656.05|7776.88|7656.88|7776.05|7656.05|10
1654969900000|2022-06-11 17:51:40|7775.95|7655.95|7775.76|7655.76|7775.95|7655.95|7775.7|7655.7|8
1654969910000|2022-06-11 17:51:50|7775.88|7655.88|7776.82|7656.82|7776.92|7656.92|7775.82|7655.82|9
1654969920000|2022-06-11 17:52:00|7776.88|7656.88|7777.34|7657.34|7777.53|7657.53|7776.88|7656.88|7
1654969930000|2022-06-11 17:52:10|7777.27|7657.27|7777.05|7657.05|7777.27|7657.27|7776.79|7656.79|9
1654969940000|2022-06-11 17:52:20|7776.66|7656.66|7776.44|7656.44|7776.66|7656.66|7776.33|7656.33|7
1654969950000|2022-06-11 17:52:30|7776.72|7656.72|7775.33|7655.33|7776.79|7656.79|7775.33|7655.33|10
1654969960000|2022-06-11 17:52:40|7775.22|7655.22|7774.67|7654.67|7775.23|7655.23|7774.67|7654.67|10
1654969970000|2022-06-11 17:52:50|7774.68|7654.68|7773.4|7653.4|7774.7|7654.7|7773.21|7653.21|10
1654969980000|2022-06-11 17:53:00|7773.44|7653.44|7773.96|7653.96|7773.96|7653.96|7773.44|7653.44|10
1654969990000|2022-06-11 17:53:10|7774.09|7654.09|7772.41|7652.41|7774.09|7654.09|7772.12|7652.12|9
1654970000000|2022-06-11 17:53:20|7771.82|7651.82|7768.44|7648.44|7771.82|7651.82|7768.44|7648.44|10
1654970010000|2022-06-11 17:53:30|7768.07|7648.07|7767.13|7647.13|7768.17|7648.17|7766.89|7646.89|10
1654970020000|2022-06-11 17:53:40|7767.17|7647.17|7765.17|7645.17|7767.17|7647.17|7765.17|7645.17|9
1654970030000|2022-06-11 17:53:50|7765.13|7645.13|7765.11|7645.11|7765.13|7645.13|7764.82|7644.82|10
1654970040000|2022-06-11 17:54:00|7765.18|7645.18|7764.1|7644.1|7765.55|7645.55|7764.1|7644.1|10
1654970050000|2022-06-11 17:54:10|7764.42|7644.42|7764.37|7644.37|7764.77|7644.77|7764.32|7644.32|10
1654970060000|2022-06-11 17:54:20|7764.29|7644.29|7764.98|7644.98|7764.98|7644.98|7764.25|7644.25|10
1654970070000|2022-06-11 17:54:30|7765.02|7645.02|7766.9|7646.9|7766.9|7646.9|7764.87|7644.87|10
1654970080000|2022-06-11 17:54:40|7767.24|7647.24|7770.69|7650.69|7770.69|7650.69|7767.24|7647.24|10
1654970090000|2022-06-11 17:54:50|7770.92|7650.92|7773.53|7653.53|7773.53|7653.53|7770.92|7650.92|10
1654970100000|2022-06-11 17:55:00|7773.72|7653.72|7774.45|7654.45|7774.45|7654.45|7773.72|7653.72|10
1654970110000|2022-06-11 17:55:10|7774.65|7654.65|7778.43|7658.43|7778.43|7658.43|7774.64|7654.64|10
1654970120000|2022-06-11 17:55:20|7778.39|7658.39|7781.87|7661.87|7781.87|7661.87|7778.39|7658.39|9
1654970130000|2022-06-11 17:55:30|7781.8|7661.8|7783.19|7663.19|7783.19|7663.19|7781.71|7661.71|10
1654970140000|2022-06-11 17:55:40|7783.61|7663.61|7787.43|7667.43|7787.43|7667.43|7783.61|7663.61|10
1654970150000|2022-06-11 17:55:50|7787.2|7667.2|7791.89|7671.89|7791.89|7671.89|7787.2|7667.2|10
1654970160000|2022-06-11 17:56:00|7791.87|7671.87|7792.74|7672.74|7793.3|7673.3|7791.87|7671.87|9
1654970170000|2022-06-11 17:56:10|7792.46|7672.46|7792.82|7672.82|7792.86|7672.86|7792.14|7672.14|8
1654970180000|2022-06-11 17:56:20|7793.07|7673.07|7794.06|7674.06|7794.06|7674.06|7793.07|7673.07|10
1654970190000|2022-06-11 17:56:30|7794.3|7674.3|7794.49|7674.49|7794.56|7674.56|7794.22|7674.22|10
1654970200000|2022-06-11 17:56:40|7794.59|7674.59|7794.03|7674.03|7794.64|7674.64|7794.03|7674.03|7
1654970210000|2022-06-11 17:56:50|7793.92|7673.92|7793.68|7673.68|7793.92|7673.92|7793.66|7673.66|10
1654970220000|2022-06-11 17:57:00|7793.28|7673.28|7791.4|7671.4|7793.28|7673.28|7791.4|7671.4|10
1654970230000|2022-06-11 17:57:10|7791.33|7671.33|7790.64|7670.64|7791.51|7671.51|7790.64|7670.64|10
1654970240000|2022-06-11 17:57:20|7790.76|7670.76|7791.67|7671.67|7791.78|7671.78|7790.76|7670.76|10
1654970250000|2022-06-11 17:57:30|7791.73|7671.73|7792.48|7672.48|7792.48|7672.48|7791.73|7671.73|9
1654970260000|2022-06-11 17:57:40|7792.47|7672.47|7794.92|7674.92|7794.92|7674.92|7792.47|7672.47|10
1654970270000|2022-06-11 17:57:50|7794.81|7674.81|7797.35|7677.35|7797.35|7677.35|7794.41|7674.41|10
1654970280000|2022-06-11 17:58:00|7797.27|7677.27|7796.79|7676.79|7797.62|7677.62|7796.76|7676.76|10
1654970290000|2022-06-11 17:58:10|7796.87|7676.87|7797.41|7677.41|7797.41|7677.41|7796.27|7676.27|10
1654970300000|2022-06-11 17:58:20|7797.59|7677.59|7797.23|7677.23|7797.59|7677.59|7797.23|7677.23|9
1654970310000|2022-06-11 17:58:30|7797.28|7677.28|7797.3|7677.3|7797.34|7677.34|7796.97|7676.97|9
1654970320000|2022-06-11 17:58:40|7797.23|7677.23|7797.18|7677.18|7797.23|7677.23|7797.09|7677.09|8
1654970330000|2022-06-11 17:58:50|7797.25|7677.25|7798.48|7678.48|7798.55|7678.55|7797.15|7677.15|10
1654970340000|2022-06-11 17:59:00|7798.51|7678.51|7798.19|7678.19|7798.74|7678.74|7798.17|7678.17|10
1654970350000|2022-06-11 17:59:10|7798.17|7678.17|7795.97|7675.97|7798.25|7678.25|7795.97|7675.97|10
1654970360000|2022-06-11 17:59:20|7795.96|7675.96|7795.29|7675.29|7795.96|7675.96|7794.98|7674.98|10
1654970370000|2022-06-11 17:59:30|7795.11|7675.11|7793.63|7673.63|7795.18|7675.18|7793.63|7673.63|10
1654970380000|2022-06-11 17:59:40|7793.54|7673.54|7790.57|7670.57|7793.54|7673.54|7790.57|7670.57|10
1654970390000|2022-06-11 17:59:50|7790.59|7670.59|7789.41|7669.41|7790.59|7670.59|7789.41|7669.41|10
1654970400000|2022-06-11 18:00:00|7789.18|7669.18|7787.51|7667.51|7789.18|7669.18|7787.51|7667.51|10
1654970410000|2022-06-11 18:00:10|7786.51|7666.51|7785.59|7665.59|7786.51|7666.51|7785.59|7665.59|10
1654970420000|2022-06-11 18:00:20|7785.18|7665.18|7783.95|7663.95|7785.18|7665.18|7783.95|7663.95|10
1654970430000|2022-06-11 18:00:30|7784.02|7664.02|7785.25|7665.25|7785.25|7665.25|7783.99|7663.99|10
1654970440000|2022-06-11 18:00:40|7785.28|7665.28|7785.54|7665.54|7785.64|7665.64|7785|7665|9
1654970450000|2022-06-11 18:00:50|7785.19|7665.19|7785.31|7665.31|7785.46|7665.46|7785.13|7665.13|9
1654970460000|2022-06-11 18:01:00|7785.52|7665.52|7784.74|7664.74|7785.81|7665.81|7784.74|7664.74|10
1654970470000|2022-06-11 18:01:10|7784.02|7664.02|7782.28|7662.28|7784.02|7664.02|7782.26|7662.26|10
1654970480000|2022-06-11 18:01:20|7782.35|7662.35|7780.61|7660.61|7782.35|7662.35|7780.28|7660.28|10
1654970490000|2022-06-11 18:01:30|7780.66|7660.66|7779.62|7659.62|7780.66|7660.66|7779.18|7659.18|10
1654970500000|2022-06-11 18:01:40|7779.57|7659.57|7779.24|7659.24|7779.57|7659.57|7779.05|7659.05|10
1654970510000|2022-06-11 18:01:50|7778.03|7658.03|7774.3|7654.3|7778.03|7658.03|7774.27|7654.27|10
1654970520000|2022-06-11 18:02:00|7774.23|7654.23|7772.26|7652.26|7774.23|7654.23|7772.26|7652.26|10
1654970530000|2022-06-11 18:02:10|7772.73|7652.73|7773.27|7653.27|7773.67|7653.67|7772.73|7652.73|10
1654970540000|2022-06-11 18:02:20|7773.11|7653.11|7773.17|7653.17|7773.23|7653.23|7772.48|7652.48|9
1654970550000|2022-06-11 18:02:30|7773.06|7653.06|7773.13|7653.13|7773.13|7653.13|7772.37|7652.37|10
1654970560000|2022-06-11 18:02:40|7773.19|7653.19|7773.44|7653.44|7773.59|7653.59|7773.19|7653.19|10
1654970570000|2022-06-11 18:02:50|7773.37|7653.37|7773.21|7653.21|7773.44|7653.44|7773.21|7653.21|8
1654970580000|2022-06-11 18:03:00|7773.23|7653.23|7774.16|7654.16|7774.16|7654.16|7773.12|7653.12|10
1654970590000|2022-06-11 18:03:10|7774.34|7654.34|7776.39|7656.39|7776.39|7656.39|7774.34|7654.34|9
1654970600000|2022-06-11 18:03:20|7776.54|7656.54|7776.85|7656.85|7776.87|7656.87|7776.5|7656.5|8
1654970610000|2022-06-11 18:03:30|7776.03|7656.03|7775.1|7655.1|7776.03|7656.03|7775.1|7655.1|9
1654970620000|2022-06-11 18:03:40|7775.06|7655.06|7773.77|7653.77|7775.07|7655.07|7773.77|7653.77|10
1654970630000|2022-06-11 18:03:50|7773.74|7653.74|7772.08|7652.08|7773.74|7653.74|7772.08|7652.08|10
1654970640000|2022-06-11 18:04:00|7772.14|7652.14|7771.59|7651.59|7772.22|7652.22|7771.49|7651.49|10
1654970650000|2022-06-11 18:04:10|7771.58|7651.58|7771.99|7651.99|7772.32|7652.32|7771.42|7651.42|10
1654970660000|2022-06-11 18:04:20|7772.33|7652.33|7772.43|7652.43|7772.55|7652.55|7771.84|7651.84|10
1654970670000|2022-06-11 18:04:30|7772.55|7652.55|7772.53|7652.53|7772.66|7652.66|7772.25|7652.25|10
1654970680000|2022-06-11 18:04:40|7772.45|7652.45|7771.85|7651.85|7772.45|7652.45|7771.68|7651.68|8
1654970690000|2022-06-11 18:04:50|7771.82|7651.82|7771.79|7651.79|7771.99|7651.99|7771.7|7651.7|10
1654970700000|2022-06-11 18:05:00|7771.6|7651.6|7771.38|7651.38|7771.6|7651.6|7771.15|7651.15|10
1654970710000|2022-06-11 18:05:10|7771.25|7651.25|7774.82|7654.82|7774.82|7654.82|7771.25|7651.25|10
1654970720000|2022-06-11 18:05:20|7776.5|7656.5|7780.46|7660.46|7780.46|7660.46|7776.5|7656.5|10
1654970730000|2022-06-11 18:05:30|7780.39|7660.39|7782.33|7662.33|7782.33|7662.33|7780.39|7660.39|10
1654970740000|2022-06-11 18:05:40|7782.34|7662.34|7785.13|7665.13|7785.13|7665.13|7782.34|7662.34|10
1654970750000|2022-06-11 18:05:50|7785.69|7665.69|7786.09|7666.09|7787.45|7667.45|7785.69|7665.69|9
1654970760000|2022-06-11 18:06:00|7786.64|7666.64|7788.53|7668.53|7788.53|7668.53|7786.64|7666.64|10
1654970770000|2022-06-11 18:06:10|7788.62|7668.62|7788.94|7668.94|7789.18|7669.18|7788.62|7668.62|9
1654970780000|2022-06-11 18:06:20|7788.83|7668.83|7787.38|7667.38|7788.87|7668.87|7787.38|7667.38|10
1654970790000|2022-06-11 18:06:30|7786.91|7666.91|7786.38|7666.38|7786.94|7666.94|7786.38|7666.38|10
1654970800000|2022-06-11 18:06:40|7786.41|7666.41|7785.7|7665.7|7786.41|7666.41|7785.7|7665.7|9
1654970810000|2022-06-11 18:06:50|7785.64|7665.64|7785.63|7665.63|7785.72|7665.72|7784.71|7664.71|10
1654970820000|2022-06-11 18:07:00|7785.87|7665.87|7785.92|7665.92|7785.92|7665.92|7785.53|7665.53|10
1654970830000|2022-06-11 18:07:10|7786.35|7666.35|7787.43|7667.43|7787.43|7667.43|7786.24|7666.24|9
1654970840000|2022-06-11 18:07:20|7787.51|7667.51|7788.87|7668.87|7788.87|7668.87|7787.51|7667.51|9
1654970850000|2022-06-11 18:07:30|7788.76|7668.76|7788.65|7668.65|7788.91|7668.91|7788.61|7668.61|10
1654970860000|2022-06-11 18:07:40|7788.59|7668.59|7789.43|7669.43|7789.43|7669.43|7788.59|7668.59|7
1654970870000|2022-06-11 18:07:50|7789.55|7669.55|7791.2|7671.2|7791.2|7671.2|7789.55|7669.55|10
1654970880000|2022-06-11 18:08:00|7791.15|7671.15|7790.37|7670.37|7791.23|7671.23|7790.37|7670.37|10
1654970890000|2022-06-11 18:08:10|7790.34|7670.34|7790.38|7670.38|7790.51|7670.51|7790.2|7670.2|10
1654970900000|2022-06-11 18:08:20|7790.37|7670.37|7790.89|7670.89|7790.98|7670.98|7790.37|7670.37|7
1654970910000|2022-06-11 18:08:30|7791.31|7671.31|7791.08|7671.08|7791.75|7671.75|7790.93|7670.93|10
1654970920000|2022-06-11 18:08:40|7791.28|7671.28|7791.66|7671.66|7791.74|7671.74|7791.28|7671.28|10
1654970930000|2022-06-11 18:08:50|7791.57|7671.57|7792.04|7672.04|7792.05|7672.05|7791.57|7671.57|8
1654970940000|2022-06-11 18:09:00|7791.98|7671.98|7792.87|7672.87|7792.87|7672.87|7791.98|7671.98|10
1654970950000|2022-06-11 18:09:10|7792.8|7672.8|7793.29|7673.29|7793.31|7673.31|7792.77|7672.77|10
1654970960000|2022-06-11 18:09:20|7793.31|7673.31|7794.3|7674.3|7794.3|7674.3|7793.31|7673.31|10
1654970970000|2022-06-11 18:09:30|7794.51|7674.51|7794.82|7674.82|7794.94|7674.94|7794.5|7674.5|10
1654970980000|2022-06-11 18:09:40|7794.73|7674.73|7795.64|7675.64|7795.64|7675.64|7794.73|7674.73|9
1654970990000|2022-06-11 18:09:50|7795.77|7675.77|7796.02|7676.02|7796.02|7676.02|7795.77|7675.77|9
1654971000000|2022-06-11 18:10:00|7796.07|7676.07|7796.63|7676.63|7796.87|7676.87|7796.07|7676.07|10
1654971010000|2022-06-11 18:10:10|7796.99|7676.99|7797.63|7677.63|7797.63|7677.63|7796.99|7676.99|10
1654971020000|2022-06-11 18:10:20|7797.7|7677.7|7797.24|7677.24|7797.8|7677.8|7797.06|7677.06|10
1654971030000|2022-06-11 18:10:30|7796.97|7676.97|7794|7674|7797.14|7677.14|7794|7674|10
1654971040000|2022-06-11 18:10:40|7793.79|7673.79|7792.15|7672.15|7793.79|7673.79|7792.15|7672.15|10
1654971050000|2022-06-11 18:10:50|7791.08|7671.08|7788.7|7668.7|7791.08|7671.08|7788.61|7668.61|9
1654971060000|2022-06-11 18:11:00|7788.75|7668.75|7787.3|7667.3|7788.75|7668.75|7787.3|7667.3|9
1654971070000|2022-06-11 18:11:10|7787.04|7667.04|7782.3|7662.3|7787.04|7667.04|7782.3|7662.3|10
1654971080000|2022-06-11 18:11:20|7782.2|7662.2|7778.36|7658.36|7782.2|7662.2|7778.36|7658.36|10
1654971090000|2022-06-11 18:11:30|7778.46|7658.46|7779.12|7659.12|7779.47|7659.47|7778.41|7658.41|10
1654971100000|2022-06-11 18:11:40|7779.33|7659.33|7777.86|7657.86|7779.33|7659.33|7777.86|7657.86|9
1654971110000|2022-06-11 18:11:50|7777.26|7657.26|7772.36|7652.36|7777.26|7657.26|7772.36|7652.36|10
1654971120000|2022-06-11 18:12:00|7772.73|7652.73|7771.29|7651.29|7772.73|7652.73|7771.17|7651.17|9
1654971130000|2022-06-11 18:12:10|7771.28|7651.28|7772.47|7652.47|7772.47|7652.47|7771.24|7651.24|10
1654971140000|2022-06-11 18:12:20|7772.94|7652.94|7775.4|7655.4|7775.4|7655.4|7772.91|7652.91|10
1654971150000|2022-06-11 18:12:30|7775.51|7655.51|7774.92|7654.92|7775.57|7655.57|7774.64|7654.64|10
1654971160000|2022-06-11 18:12:40|7774.57|7654.57|7772.66|7652.66|7774.57|7654.57|7772.64|7652.64|10
1654971170000|2022-06-11 18:12:50|7772.46|7652.46|7772.24|7652.24|7772.76|7652.76|7772.24|7652.24|10
1654971180000|2022-06-11 18:13:00|7772.22|7652.22|7771.61|7651.61|7773.12|7653.12|7771.61|7651.61|10
1654971190000|2022-06-11 18:13:10|7771.55|7651.55|7774|7654|7774|7654|7771.55|7651.55|10
1654971200000|2022-06-11 18:13:20|7774.42|7654.42|7775.65|7655.65|7775.7|7655.7|7774.26|7654.26|10
1654971210000|2022-06-11 18:13:30|7775.72|7655.72|7776.02|7656.02|7776.03|7656.03|7775.65|7655.65|9
1654971220000|2022-06-11 18:13:40|7776.72|7656.72|7777.24|7657.24|7777.76|7657.76|7776.72|7656.72|9
1654971230000|2022-06-11 18:13:50|7777.33|7657.33|7778.96|7658.96|7778.96|7658.96|7777.33|7657.33|10
1654971240000|2022-06-11 18:14:00|7779.46|7659.46|7779.99|7659.99|7780.11|7660.11|7779.46|7659.46|10
1654971250000|2022-06-11 18:14:10|7780.21|7660.21|7780.46|7660.46|7780.5|7660.5|7779.84|7659.84|9
1654971260000|2022-06-11 18:14:20|7780.38|7660.38|7780.08|7660.08|7780.73|7660.73|7780.08|7660.08|9
1654971270000|2022-06-11 18:14:30|7780.04|7660.04|7779.77|7659.77|7780.04|7660.04|7779.77|7659.77|8
1654971280000|2022-06-11 18:14:40|7779.68|7659.68|7779.63|7659.63|7779.68|7659.68|7779.44|7659.44|9
1654971290000|2022-06-11 18:14:50|7779.68|7659.68|7780.04|7660.04|7780.04|7660.04|7779.56|7659.56|10
1654971300000|2022-06-11 18:15:00|7780.16|7660.16|7778.67|7658.67|7780.16|7660.16|7778.67|7658.67|9
1654971310000|2022-06-11 18:15:10|7778.36|7658.36|7776.17|7656.17|7778.36|7658.36|7776.17|7656.17|10
1654971320000|2022-06-11 18:15:20|7775.85|7655.85|7772.52|7652.52|7775.85|7655.85|7772.52|7652.52|10
1654971330000|2022-06-11 18:15:30|7772.6|7652.6|7772.06|7652.06|7772.68|7652.68|7771.89|7651.89|10
1654971340000|2022-06-11 18:15:40|7771.93|7651.93|7771.98|7651.98|7772.05|7652.05|7771.81|7651.81|10
1654971350000|2022-06-11 18:15:50|7771.99|7651.99|7776.36|7656.36|7776.36|7656.36|7771.98|7651.98|10
1654971360000|2022-06-11 18:16:00|7777.12|7657.12|7778.31|7658.31|7778.86|7658.86|7777.12|7657.12|10
1654971370000|2022-06-11 18:16:10|7778.23|7658.23|7779.01|7659.01|7779.07|7659.07|7777.94|7657.94|10
1654971380000|2022-06-11 18:16:20|7778.88|7658.88|7778.63|7658.63|7778.88|7658.88|7778.23|7658.23|9
1654971390000|2022-06-11 18:16:30|7778.76|7658.76|7778.94|7658.94|7779.04|7659.04|7778.69|7658.69|10
1654971400000|2022-06-11 18:16:40|7778.82|7658.82|7780|7660|7780.12|7660.12|7778.78|7658.78|10
1654971410000|2022-06-11 18:16:50|7779.95|7659.95|7781.68|7661.68|7781.68|7661.68|7779.95|7659.95|10
1654971420000|2022-06-11 18:17:00|7782.43|7662.43|7784.52|7664.52|7784.62|7664.62|7782.43|7662.43|10
1654971430000|2022-06-11 18:17:10|7784.34|7664.34|7784.2|7664.2|7785.19|7665.19|7784.18|7664.18|10
1654971440000|2022-06-11 18:17:20|7784.37|7664.37|7781.66|7661.66|7784.37|7664.37|7781.66|7661.66|10
1654971450000|2022-06-11 18:17:30|7780.62|7660.62|7782.59|7662.59|7782.59|7662.59|7780.5|7660.5|10
1654971460000|2022-06-11 18:17:40|7782.15|7662.15|7782.61|7662.61|7783.4|7663.4|7782.15|7662.15|10
1654971470000|2022-06-11 18:17:50|7783.26|7663.26|7782.1|7662.1|7783.38|7663.38|7782.1|7662.1|9
1654971480000|2022-06-11 18:18:00|7781.92|7661.92|7780.6|7660.6|7781.93|7661.93|7780.6|7660.6|9
1654971490000|2022-06-11 18:18:10|7780.41|7660.41|7776.53|7656.53|7780.41|7660.41|7776.53|7656.53|10
1654971500000|2022-06-11 18:18:20|7776.4|7656.4|7776.24|7656.24|7776.4|7656.4|7776.01|7656.01|10
1654971510000|2022-06-11 18:18:30|7776.38|7656.38|7775.08|7655.08|7776.38|7656.38|7775.08|7655.08|10
1654971520000|2022-06-11 18:18:40|7774.99|7654.99|7775.29|7655.29|7775.47|7655.47|7774.83|7654.83|10
1654971530000|2022-06-11 18:18:50|7775.22|7655.22|7775.49|7655.49|7775.51|7655.51|7775.1|7655.1|10
1654971540000|2022-06-11 18:19:00|7775.28|7655.28|7774.66|7654.66|7775.29|7655.29|7774.66|7654.66|10
1654971550000|2022-06-11 18:19:10|7774.52|7654.52|7780|7660|7780|7660|7774.16|7654.16|10
1654971560000|2022-06-11 18:19:20|7780.29|7660.29|7782.14|7662.14|7782.14|7662.14|7780.29|7660.29|10
1654971570000|2022-06-11 18:19:30|7782.17|7662.17|7782.61|7662.61|7783.32|7663.32|7782.17|7662.17|9
1654971580000|2022-06-11 18:19:40|7782.88|7662.88|7785.68|7665.68|7785.68|7665.68|7782.88|7662.88|10
1654971590000|2022-06-11 18:19:50|7786.13|7666.13|7790.92|7670.92|7790.92|7670.92|7786.13|7666.13|10
1654971600000|2022-06-11 18:20:00|7790.9|7670.9|7790.37|7670.37|7791.06|7671.06|7790.37|7670.37|10
1654971610000|2022-06-11 18:20:10|7790.19|7670.19|7791.33|7671.33|7791.33|7671.33|7789.46|7669.46|10
1654971620000|2022-06-11 18:20:20|7791.38|7671.38|7792.45|7672.45|7792.45|7672.45|7791.38|7671.38|9
1654971630000|2022-06-11 18:20:30|7792.38|7672.38|7792.87|7672.87|7792.94|7672.94|7792.38|7672.38|10
1654971640000|2022-06-11 18:20:40|7795.06|7675.06|7794.89|7674.89|7795.06|7675.06|7794.72|7674.72|7
1654971650000|2022-06-11 18:20:50|7794.95|7674.95|7795.37|7675.37|7795.37|7675.37|7794.93|7674.93|8
1654971660000|2022-06-11 18:21:00|7795.36|7675.36|7795.66|7675.66|7795.66|7675.66|7795.26|7675.26|9
1654971670000|2022-06-11 18:21:10|7795.59|7675.59|7800.39|7680.39|7800.39|7680.39|7795.59|7675.59|10
1654971680000|2022-06-11 18:21:20|7800.53|7680.53|7800.2|7680.2|7800.81|7680.81|7800.15|7680.15|10
1654971690000|2022-06-11 18:21:30|7800.21|7680.21|7798.54|7678.54|7800.21|7680.21|7798.54|7678.54|10
1654971700000|2022-06-11 18:21:40|7798.23|7678.23|7796.24|7676.24|7798.35|7678.35|7796.24|7676.24|10
1654971710000|2022-06-11 18:21:50|7796.04|7676.04|7795.68|7675.68|7796.04|7676.04|7795.51|7675.51|8
1654971720000|2022-06-11 18:22:00|7795.59|7675.59|7796.31|7676.31|7796.56|7676.56|7795.58|7675.58|9
1654971730000|2022-06-11 18:22:10|7796.78|7676.78|7796.18|7676.18|7796.78|7676.78|7796.18|7676.18|10
1654971740000|2022-06-11 18:22:20|7796.4|7676.4|7798.14|7678.14|7798.14|7678.14|7796.4|7676.4|9
1654971750000|2022-06-11 18:22:30|7798.2|7678.2|7798.55|7678.55|7798.56|7678.56|7797.88|7677.88|10
1654971760000|2022-06-11 18:22:40|7798.83|7678.83|7799.7|7679.7|7799.85|7679.85|7798.83|7678.83|10
1654971770000|2022-06-11 18:22:50|7800.34|7680.34|7801.45|7681.45|7801.61|7681.61|7800.34|7680.34|10
1654971780000|2022-06-11 18:23:00|7801.66|7681.66|7800.83|7680.83|7802.18|7682.18|7800.43|7680.43|10
1654971790000|2022-06-11 18:23:10|7800.68|7680.68|7801.09|7681.09|7801.09|7681.09|7800.6|7680.6|10
1654971800000|2022-06-11 18:23:20|7800.99|7680.99|7801.26|7681.26|7801.36|7681.36|7800.71|7680.71|8
1654971810000|2022-06-11 18:23:30|7801.3|7681.3|7800.68|7680.68|7801.3|7681.3|7800.68|7680.68|10
1654971820000|2022-06-11 18:23:40|7800.52|7680.52|7800.82|7680.82|7800.82|7680.82|7800.34|7680.34|10
1654971830000|2022-06-11 18:23:50|7801.02|7681.02|7800.48|7680.48|7801.06|7681.06|7800.48|7680.48|10
1654971840000|2022-06-11 18:24:00|7800.43|7680.43|7797.99|7677.99|7800.43|7680.43|7797.95|7677.95|10
1654971850000|2022-06-11 18:24:10|7797.76|7677.76|7797.18|7677.18|7797.76|7677.76|7797.18|7677.18|10
1654971860000|2022-06-11 18:24:20|7796.94|7676.94|7794.56|7674.56|7796.94|7676.94|7794.56|7674.56|10
1654971870000|2022-06-11 18:24:30|7794.43|7674.43|7791.48|7671.48|7794.43|7674.43|7791.48|7671.48|10
1654971880000|2022-06-11 18:24:40|7791.62|7671.62|7790.58|7670.58|7791.62|7671.62|7790.58|7670.58|10
1654971890000|2022-06-11 18:24:50|7790.92|7670.92|7790.18|7670.18|7791.01|7671.01|7790.18|7670.18|9
1654971900000|2022-06-11 18:25:00|7789.52|7669.52|7789.29|7669.29|7789.54|7669.54|7789.29|7669.29|9
1654971910000|2022-06-11 18:25:10|7789.09|7669.09|7788.02|7668.02|7789.09|7669.09|7788.02|7668.02|10
1654971920000|2022-06-11 18:25:20|7787.23|7667.23|7784.8|7664.8|7787.23|7667.23|7784.65|7664.65|9
1654971930000|2022-06-11 18:25:30|7784.37|7664.37|7783.62|7663.62|7784.58|7664.58|7783.33|7663.33|10
1654971940000|2022-06-11 18:25:40|7783.41|7663.41|7782.93|7662.93|7783.55|7663.55|7782.93|7662.93|10
1654971950000|2022-06-11 18:25:50|7783.15|7663.15|7782.25|7662.25|7783.17|7663.17|7782.25|7662.25|10
1654971960000|2022-06-11 18:26:00|7782.56|7662.56|7783.89|7663.89|7784.14|7664.14|7782.56|7662.56|10
1654971970000|2022-06-11 18:26:10|7783.6|7663.6|7783.48|7663.48|7783.7|7663.7|7783.21|7663.21|10
1654971980000|2022-06-11 18:26:20|7783.57|7663.57|7781.84|7661.84|7783.57|7663.57|7781.06|7661.06|10
1654971990000|2022-06-11 18:26:30|7782.01|7662.01|7782.53|7662.53|7782.69|7662.69|7782.01|7662.01|10
1654972000000|2022-06-11 18:26:40|7782.54|7662.54|7782.55|7662.55|7782.6|7662.6|7782.42|7662.42|9
1654972010000|2022-06-11 18:26:50|7782.49|7662.49|7781.46|7661.46|7782.49|7662.49|7781.46|7661.46|9
1654972020000|2022-06-11 18:27:00|7781.4|7661.4|7782.93|7662.93|7782.93|7662.93|7781.4|7661.4|8
1654972030000|2022-06-11 18:27:10|7783.11|7663.11|7782.5|7662.5|7783.15|7663.15|7782.39|7662.39|10
1654972040000|2022-06-11 18:27:20|7782.59|7662.59|7781.51|7661.51|7782.59|7662.59|7781.11|7661.11|10
1654972050000|2022-06-11 18:27:30|7781.63|7661.63|7782|7662|7782|7662|7781.63|7661.63|10
1654972060000|2022-06-11 18:27:40|7781.9|7661.9|7781.38|7661.38|7781.9|7661.9|7781.38|7661.38|10
1654972070000|2022-06-11 18:27:50|7781.28|7661.28|7781.35|7661.35|7781.54|7661.54|7781.24|7661.24|9
1654972080000|2022-06-11 18:28:00|7781.36|7661.36|7780.38|7660.38|7781.36|7661.36|7780.17|7660.17|10
1654972090000|2022-06-11 18:28:10|7780.36|7660.36|7780.54|7660.54|7780.54|7660.54|7780.23|7660.23|9
1654972100000|2022-06-11 18:28:20|7780.61|7660.61|7780.37|7660.37|7780.69|7660.69|7780.37|7660.37|7
1654972110000|2022-06-11 18:28:30|7780.26|7660.26|7779.76|7659.76|7780.38|7660.38|7779.76|7659.76|9
1654972120000|2022-06-11 18:28:40|7779.56|7659.56|7779.88|7659.88|7779.99|7659.99|7779.56|7659.56|10
1654972130000|2022-06-11 18:28:50|7779.59|7659.59|7779.06|7659.06|7779.75|7659.75|7779.06|7659.06|9
1654972140000|2022-06-11 18:29:00|7779.21|7659.21|7779.41|7659.41|7779.41|7659.41|7778.9|7658.9|9
1654972150000|2022-06-11 18:29:10|7779.44|7659.44|7779.66|7659.66|7780.01|7660.01|7779.44|7659.44|10
1654972160000|2022-06-11 18:29:20|7779.87|7659.87|7779.62|7659.62|7779.87|7659.87|7779.54|7659.54|9
1654972170000|2022-06-11 18:29:30|7779.65|7659.65|7779.86|7659.86|7779.86|7659.86|7779.59|7659.59|10
1654972180000|2022-06-11 18:29:40|7780.03|7660.03|7780.55|7660.55|7780.56|7660.56|7780.03|7660.03|9
1654972190000|2022-06-11 18:29:50|7780.86|7660.86|7782.77|7662.77|7782.77|7662.77|7780.86|7660.86|10
1654972200000|2022-06-11 18:30:00|7782.57|7662.57|7783.19|7663.19|7783.21|7663.21|7782.57|7662.57|9
1654972210000|2022-06-11 18:30:10|7783.09|7663.09|7781.75|7661.75|7783.09|7663.09|7781.63|7661.63|9
1654972220000|2022-06-11 18:30:20|7781.77|7661.77|7782.58|7662.58|7782.58|7662.58|7781.69|7661.69|9
1654972230000|2022-06-11 18:30:30|7782.84|7662.84|7781.24|7661.24|7783.34|7663.34|7781.24|7661.24|9
1654972240000|2022-06-11 18:30:40|7782.81|7662.81|7787.41|7667.41|7787.41|7667.41|7782.81|7662.81|10
1654972250000|2022-06-11 18:30:50|7787.42|7667.42|7787.73|7667.73|7787.73|7667.73|7787.23|7667.23|10
1654972260000|2022-06-11 18:31:00|7787.76|7667.76|7787.48|7667.48|7788.57|7668.57|7787.48|7667.48|9
1654972270000|2022-06-11 18:31:10|7787.41|7667.41|7786.15|7666.15|7787.62|7667.62|7786.15|7666.15|10
1654972280000|2022-06-11 18:31:20|7785.95|7665.95|7786.21|7666.21|7786.42|7666.42|7785.95|7665.95|10
1654972290000|2022-06-11 18:31:30|7786.14|7666.14|7786.34|7666.34|7786.34|7666.34|7785.7|7665.7|8
1654972300000|2022-06-11 18:31:40|7786.46|7666.46|7787.27|7667.27|7787.28|7667.28|7786.46|7666.46|10
1654972310000|2022-06-11 18:31:50|7787.09|7667.09|7789.1|7669.1|7789.21|7669.21|7787.09|7667.09|9
1654972320000|2022-06-11 18:32:00|7788.97|7668.97|7789.9|7669.9|7789.9|7669.9|7788.97|7668.97|10
1654972330000|2022-06-11 18:32:10|7789.94|7669.94|7790.78|7670.78|7790.78|7670.78|7789.94|7669.94|9
1654972340000|2022-06-11 18:32:20|7791.06|7671.06|7794.4|7674.4|7794.4|7674.4|7791.06|7671.06|10
1654972350000|2022-06-11 18:32:30|7794.93|7674.93|7795.12|7675.12|7795.51|7675.51|7794.93|7674.93|10
1654972360000|2022-06-11 18:32:40|7794.98|7674.98|7796.12|7676.12|7796.12|7676.12|7794.8|7674.8|10
1654972370000|2022-06-11 18:32:50|7796.61|7676.61|7799.5|7679.5|7799.5|7679.5|7796.61|7676.61|10
1654972380000|2022-06-11 18:33:00|7800.09|7680.09|7801.49|7681.49|7801.9|7681.9|7800.09|7680.09|10
1654972390000|2022-06-11 18:33:10|7801.55|7681.55|7799.4|7679.4|7801.55|7681.55|7799.4|7679.4|10
1654972400000|2022-06-11 18:33:20|7799.5|7679.5|7799.04|7679.04|7799.5|7679.5|7798.35|7678.35|10
1654972410000|2022-06-11 18:33:30|7799.07|7679.07|7800.61|7680.61|7800.61|7680.61|7799.06|7679.06|10
1654972420000|2022-06-11 18:33:40|7800.79|7680.79|7800.98|7680.98|7801.23|7681.23|7800.78|7680.78|9
1654972430000|2022-06-11 18:33:50|7801.37|7681.37|7801.62|7681.62|7801.62|7681.62|7801.25|7681.25|9
1654972440000|2022-06-11 18:34:00|7801.64|7681.64|7801.98|7681.98|7801.98|7681.98|7801.02|7681.02|10
1654972450000|2022-06-11 18:34:10|7801.53|7681.53|7801.53|7681.53|7801.68|7681.68|7801.35|7681.35|10
1654972460000|2022-06-11 18:34:20|7801.47|7681.47|7801.51|7681.51|7801.8|7681.8|7801.45|7681.45|10
1654972470000|2022-06-11 18:34:30|7801.55|7681.55|7803.28|7683.28|7803.36|7683.36|7801.55|7681.55|10
1654972480000|2022-06-11 18:34:40|7803.47|7683.47|7804.06|7684.06|7804.06|7684.06|7803.47|7683.47|7
1654972490000|2022-06-11 18:34:50|7804.44|7684.44|7805.47|7685.47|7805.47|7685.47|7804.41|7684.41|6
1654972500000|2022-06-11 18:35:00|7805.53|7685.53|7804.87|7684.87|7805.75|7685.75|7804.87|7684.87|10
1654972510000|2022-06-11 18:35:10|7804.78|7684.78|7806.14|7686.14|7806.18|7686.18|7804.78|7684.78|10
1654972520000|2022-06-11 18:35:20|7806.32|7686.32|7806.93|7686.93|7806.96|7686.96|7806.32|7686.32|9
1654972530000|2022-06-11 18:35:30|7806.81|7686.81|7807.92|7687.92|7808.24|7688.24|7806.81|7686.81|9
1654972540000|2022-06-11 18:35:40|7808.23|7688.23|7808.75|7688.75|7808.75|7688.75|7808.16|7688.16|10
1654972550000|2022-06-11 18:35:50|7808.77|7688.77|7808.67|7688.67|7808.86|7688.86|7808.42|7688.42|8
1654972560000|2022-06-11 18:36:00|7808.62|7688.62|7809.13|7689.13|7809.3|7689.3|7808.62|7688.62|8
1654972570000|2022-06-11 18:36:10|7808.92|7688.92|7808.89|7688.89|7809.2|7689.2|7808.82|7688.82|9
1654972580000|2022-06-11 18:36:20|7808.91|7688.91|7809.38|7689.38|7809.52|7689.52|7808.91|7688.91|9
1654972590000|2022-06-11 18:36:30|7809.4|7689.4|7808.77|7688.77|7809.4|7689.4|7808.76|7688.76|10
1654972600000|2022-06-11 18:36:40|7809.1|7689.1|7809.38|7689.38|7809.38|7689.38|7809.1|7689.1|8
1654972610000|2022-06-11 18:36:50|7809.42|7689.42|7809.22|7689.22|7809.44|7689.44|7808.92|7688.92|9
1654972620000|2022-06-11 18:37:00|7809.13|7689.13|7809.2|7689.2|7809.35|7689.35|7809.02|7689.02|10
1654972630000|2022-06-11 18:37:10|7809.34|7689.34|7810.85|7690.85|7810.85|7690.85|7809.27|7689.27|10
1654972640000|2022-06-11 18:37:20|7813.01|7693.01|7815.57|7695.57|7815.64|7695.64|7813.01|7693.01|10
1654972650000|2022-06-11 18:37:30|7815.94|7695.94|7818.92|7698.92|7818.92|7698.92|7815.94|7695.94|10
1654972660000|2022-06-11 18:37:40|7819.58|7699.58|7820.62|7700.62|7820.84|7700.84|7819.58|7699.58|10
1654972670000|2022-06-11 18:37:50|7820.53|7700.53|7821|7701|7821|7701|7820.48|7700.48|10
1654972680000|2022-06-11 18:38:00|7821.33|7701.33|7821.2|7701.2|7821.49|7701.49|7820.89|7700.89|10
1654972690000|2022-06-11 18:38:10|7821.23|7701.23|7825.84|7705.84|7825.84|7705.84|7821.23|7701.23|10
1654972700000|2022-06-11 18:38:20|7826.01|7706.01|7828.7|7708.7|7828.7|7708.7|7826.01|7706.01|10
1654972710000|2022-06-11 18:38:30|7828.85|7708.85|7843.44|7723.44|7843.44|7723.44|7828.85|7708.85|10
1654972720000|2022-06-11 18:38:40|7845.63|7725.63|7845.58|7725.58|7847.05|7727.05|7845.55|7725.55|10
1654972730000|2022-06-11 18:38:50|7845.51|7725.51|7863.3|7743.3|7863.3|7743.3|7845.51|7725.51|10
1654972740000|2022-06-11 18:39:00|7869.64|7749.64|7894.25|7774.25|7894.25|7774.25|7869.64|7749.64|10
1654972750000|2022-06-11 18:39:10|7894.53|7774.53|7888.42|7768.42|7895.55|7775.55|7888.38|7768.38|10
1654972760000|2022-06-11 18:39:20|7887.54|7767.54|7887.63|7767.63|7888.08|7768.08|7886.29|7766.29|10
1654972770000|2022-06-11 18:39:30|7888.46|7768.46|7886.48|7766.48|7888.46|7768.46|7886.01|7766.01|8
1654972780000|2022-06-11 18:39:40|7886.72|7766.72|7892.19|7772.19|7892.19|7772.19|7886.02|7766.02|9
1654972790000|2022-06-11 18:39:50|7892.86|7772.86|7888.26|7768.26|7892.95|7772.95|7888.26|7768.26|10
1654972800000|2022-06-11 18:40:00|7887.43|7767.43|7886.84|7766.84|7887.43|7767.43|7884.66|7764.66|10
1654972810000|2022-06-11 18:40:10|7887.43|7767.43|7887.66|7767.66|7888.22|7768.22|7887.15|7767.15|10
1654972820000|2022-06-11 18:40:20|7887.76|7767.76|7885.45|7765.45|7887.76|7767.76|7884.62|7764.62|10
1654972830000|2022-06-11 18:40:30|7885.88|7765.88|7882.88|7762.88|7886.12|7766.12|7882.88|7762.88|10
1654972840000|2022-06-11 18:40:40|7882.48|7762.48|7876.91|7756.91|7882.48|7762.48|7876.91|7756.91|10
1654972850000|2022-06-11 18:40:50|7876.36|7756.36|7873.44|7753.44|7876.5|7756.5|7873.14|7753.14|10
1654972860000|2022-06-11 18:41:00|7872.94|7752.94|7868.52|7748.52|7872.94|7752.94|7868.52|7748.52|10
1654972870000|2022-06-11 18:41:10|7868.9|7748.9|7864.6|7744.6|7868.9|7748.9|7864.45|7744.45|10
1654972880000|2022-06-11 18:41:20|7864.47|7744.47|7864.08|7744.08|7865.44|7745.44|7863.95|7743.95|10
1654972890000|2022-06-11 18:41:30|7863.92|7743.92|7864.1|7744.1|7864.1|7744.1|7863.75|7743.75|10
1654972900000|2022-06-11 18:41:40|7863.91|7743.91|7864.17|7744.17|7864.22|7744.22|7863.54|7743.54|10
1654972910000|2022-06-11 18:41:50|7864.37|7744.37|7864.36|7744.36|7864.89|7744.89|7864.36|7744.36|10
1654972920000|2022-06-11 18:42:00|7865.09|7745.09|7860.7|7740.7|7865.23|7745.23|7860.42|7740.42|10
1654972930000|2022-06-11 18:42:10|7860.76|7740.76|7856.82|7736.82|7860.76|7740.76|7856.82|7736.82|10
1654972940000|2022-06-11 18:42:20|7857.83|7737.83|7858.81|7738.81|7859.81|7739.81|7857.83|7737.83|10
1654972950000|2022-06-11 18:42:30|7858.91|7738.91|7860.79|7740.79|7860.99|7740.99|7858.91|7738.91|9
1654972960000|2022-06-11 18:42:40|7860.55|7740.55|7859.66|7739.66|7861.41|7741.41|7859.66|7739.66|10
1654972970000|2022-06-11 18:42:50|7859.63|7739.63|7859.21|7739.21|7859.72|7739.72|7858.33|7738.33|10
1654972980000|2022-06-11 18:43:00|7859.19|7739.19|7859.3|7739.3|7860.87|7740.87|7859.19|7739.19|10
1654972990000|2022-06-11 18:43:10|7859.08|7739.08|7857.85|7737.85|7859.86|7739.86|7857.7|7737.7|9
1654973000000|2022-06-11 18:43:20|7857.66|7737.66|7856.46|7736.46|7857.86|7737.86|7856.46|7736.46|9
1654973010000|2022-06-11 18:43:30|7856.86|7736.86|7856.42|7736.42|7857.01|7737.01|7856.42|7736.42|10
1654973020000|2022-06-11 18:43:40|7856.22|7736.22|7856.46|7736.46|7856.47|7736.47|7856.05|7736.05|9
1654973030000|2022-06-11 18:43:50|7856.41|7736.41|7856.87|7736.87|7857.32|7737.32|7856.41|7736.41|10
1654973040000|2022-06-11 18:44:00|7856.81|7736.81|7858.3|7738.3|7858.3|7738.3|7856.81|7736.81|10
1654973050000|2022-06-11 18:44:10|7858.21|7738.21|7858.52|7738.52|7858.52|7738.52|7857.93|7737.93|10
1654973060000|2022-06-11 18:44:20|7858.71|7738.71|7857.48|7737.48|7858.79|7738.79|7857.48|7737.48|10
1654973070000|2022-06-11 18:44:30|7857.91|7737.91|7851.26|7731.26|7857.91|7737.91|7850.99|7730.99|10
1654973080000|2022-06-11 18:44:40|7850.32|7730.32|7846.87|7726.87|7850.32|7730.32|7846.87|7726.87|9
1654973090000|2022-06-11 18:44:50|7847.01|7727.01|7847.19|7727.19|7847.56|7727.56|7846.76|7726.76|10
1654973100000|2022-06-11 18:45:00|7847.56|7727.56|7846.65|7726.65|7847.83|7727.83|7846.47|7726.47|9
1654973110000|2022-06-11 18:45:10|7847.16|7727.16|7845.48|7725.48|7847.39|7727.39|7845.24|7725.24|10
1654973120000|2022-06-11 18:45:20|7844.81|7724.81|7843.97|7723.97|7844.82|7724.82|7843.6|7723.6|10
1654973130000|2022-06-11 18:45:30|7843.56|7723.56|7844.23|7724.23|7844.47|7724.47|7843.35|7723.35|9
1654973140000|2022-06-11 18:45:40|7844.9|7724.9|7844.09|7724.09|7845.27|7725.27|7844.09|7724.09|10
1654973150000|2022-06-11 18:45:50|7844.67|7724.67|7844.43|7724.43|7845.44|7725.44|7844.43|7724.43|10
1654973160000|2022-06-11 18:46:00|7844.31|7724.31|7841.86|7721.86|7844.5|7724.5|7841.86|7721.86|10
1654973170000|2022-06-11 18:46:10|7840.96|7720.96|7838.06|7718.06|7840.96|7720.96|7838.06|7718.06|10
1654973180000|2022-06-11 18:46:20|7836.99|7716.99|7836.09|7716.09|7836.99|7716.99|7836.09|7716.09|10
1654973190000|2022-06-11 18:46:30|7835.94|7715.94|7836.08|7716.08|7836.15|7716.15|7835.66|7715.66|10
1654973200000|2022-06-11 18:46:40|7836.02|7716.02|7833.48|7713.48|7836.02|7716.02|7833.48|7713.48|10
1654973210000|2022-06-11 18:46:50|7833.93|7713.93|7831.01|7711.01|7833.93|7713.93|7831.01|7711.01|10
1654973220000|2022-06-11 18:47:00|7830.91|7710.91|7829.46|7709.46|7830.91|7710.91|7829.46|7709.46|10
1654973230000|2022-06-11 18:47:10|7828.82|7708.82|7827.94|7707.94|7828.82|7708.82|7827.64|7707.64|10
1654973240000|2022-06-11 18:47:20|7828.28|7708.28|7827.88|7707.88|7828.46|7708.46|7827.7|7707.7|10
1654973250000|2022-06-11 18:47:30|7827.16|7707.16|7827.84|7707.84|7828.01|7708.01|7827.12|7707.12|10
1654973260000|2022-06-11 18:47:40|7827.93|7707.93|7829.07|7709.07|7829.07|7709.07|7827.93|7707.93|9
1654973270000|2022-06-11 18:47:50|7829.11|7709.11|7828.21|7708.21|7829.11|7709.11|7828.2|7708.2|10
1654973280000|2022-06-11 18:48:00|7828.47|7708.47|7830.6|7710.6|7830.67|7710.67|7828.47|7708.47|10
1654973290000|2022-06-11 18:48:10|7830.62|7710.62|7831.17|7711.17|7831.31|7711.31|7830.06|7710.06|10
1654973300000|2022-06-11 18:48:20|7831.55|7711.55|7838.51|7718.51|7838.51|7718.51|7831.55|7711.55|10
1654973310000|2022-06-11 18:48:30|7839.16|7719.16|7842.01|7722.01|7842.08|7722.08|7839.09|7719.09|10
1654973320000|2022-06-11 18:48:40|7841.77|7721.77|7840.25|7720.25|7841.77|7721.77|7840.21|7720.21|10
1654973330000|2022-06-11 18:48:50|7840.54|7720.54|7840.18|7720.18|7840.66|7720.66|7839.88|7719.88|9
1654973340000|2022-06-11 18:49:00|7840.06|7720.06|7841.99|7721.99|7841.99|7721.99|7839.82|7719.82|10
1654973350000|2022-06-11 18:49:10|7841.5|7721.5|7842.85|7722.85|7842.86|7722.86|7841.39|7721.39|10
1654973360000|2022-06-11 18:49:20|7842.87|7722.87|7842.28|7722.28|7842.92|7722.92|7842.28|7722.28|10
1654973370000|2022-06-11 18:49:30|7842.31|7722.31|7842.32|7722.32|7842.46|7722.46|7841.72|7721.72|10
1654973380000|2022-06-11 18:49:40|7841.76|7721.76|7843.87|7723.87|7843.87|7723.87|7841.76|7721.76|10
1654973390000|2022-06-11 18:49:50|7843.48|7723.48|7843.61|7723.61|7843.89|7723.89|7843.48|7723.48|9
1654973400000|2022-06-11 18:50:00|7843.68|7723.68|7844.16|7724.16|7844.33|7724.33|7843.68|7723.68|10
1654973410000|2022-06-11 18:50:10|7843.99|7723.99|7842.85|7722.85|7844.06|7724.06|7842.7|7722.7|10
1654973420000|2022-06-11 18:50:20|7842.53|7722.53|7842.62|7722.62|7842.62|7722.62|7841.74|7721.74|10
1654973430000|2022-06-11 18:50:30|7842.82|7722.82|7843.44|7723.44|7843.63|7723.63|7842.82|7722.82|9
1654973440000|2022-06-11 18:50:40|7843.38|7723.38|7843.55|7723.55|7843.58|7723.58|7843.29|7723.29|10
1654973450000|2022-06-11 18:50:50|7843.57|7723.57|7844.18|7724.18|7844.18|7724.18|7843.57|7723.57|10
1654973460000|2022-06-11 18:51:00|7844.21|7724.21|7845.39|7725.39|7845.39|7725.39|7844.13|7724.13|9
1654973470000|2022-06-11 18:51:10|7845.56|7725.56|7845.41|7725.41|7845.56|7725.56|7845.36|7725.36|10
1654973480000|2022-06-11 18:51:20|7845.33|7725.33|7850.08|7730.08|7850.08|7730.08|7845.33|7725.33|10
1654973490000|2022-06-11 18:51:30|7851.56|7731.56|7855.34|7735.34|7855.34|7735.34|7851.47|7731.47|9
1654973500000|2022-06-11 18:51:40|7855.93|7735.93|7855.65|7735.65|7856.28|7736.28|7855.65|7735.65|10
1654973510000|2022-06-11 18:51:50|7855.59|7735.59|7855.3|7735.3|7855.61|7735.61|7854.94|7734.94|10
1654973520000|2022-06-11 18:52:00|7855.44|7735.44|7858.72|7738.72|7858.72|7738.72|7855.44|7735.44|9
1654973530000|2022-06-11 18:52:10|7858.8|7738.8|7860.54|7740.54|7860.54|7740.54|7858.8|7738.8|10
1654973540000|2022-06-11 18:52:20|7860.88|7740.88|7860.68|7740.68|7860.88|7740.88|7859.8|7739.8|10
1654973550000|2022-06-11 18:52:30|7860.71|7740.71|7861.21|7741.21|7861.29|7741.29|7860.61|7740.61|10
1654973560000|2022-06-11 18:52:40|7861.24|7741.24|7862.01|7742.01|7862.01|7742.01|7861.24|7741.24|10
1654973570000|2022-06-11 18:52:50|7862.14|7742.14|7864.52|7744.52|7864.52|7744.52|7862.11|7742.11|10
1654973580000|2022-06-11 18:53:00|7864.78|7744.78|7865.15|7745.15|7865.44|7745.44|7864.78|7744.78|10
1654973590000|2022-06-11 18:53:10|7865.14|7745.14|7863.77|7743.77|7865.17|7745.17|7863.77|7743.77|10
1654973600000|2022-06-11 18:53:20|7863.74|7743.74|7862.44|7742.44|7863.74|7743.74|7862.44|7742.44|10
1654973610000|2022-06-11 18:53:30|7862.23|7742.23|7862.28|7742.28|7862.52|7742.52|7861.95|7741.95|9
1654973620000|2022-06-11 18:53:40|7862.72|7742.72|7862.79|7742.79|7862.91|7742.91|7862.53|7742.53|10
1654973630000|2022-06-11 18:53:50|7863.09|7743.09|7864.1|7744.1|7864.18|7744.18|7863.09|7743.09|10
1654973640000|2022-06-11 18:54:00|7864.44|7744.44|7865.17|7745.17|7865.25|7745.25|7864.42|7744.42|10
1654973650000|2022-06-11 18:54:10|7865.36|7745.36|7866.49|7746.49|7866.49|7746.49|7865.27|7745.27|10
1654973660000|2022-06-11 18:54:20|7866.29|7746.29|7867.31|7747.31|7867.31|7747.31|7866.29|7746.29|10
1654973670000|2022-06-11 18:54:30|7866.8|7746.8|7863.56|7743.56|7866.8|7746.8|7863.56|7743.56|10
1654973680000|2022-06-11 18:54:40|7863.45|7743.45|7862.29|7742.29|7863.45|7743.45|7862.05|7742.05|10
1654973690000|2022-06-11 18:54:50|7862.16|7742.16|7862.48|7742.48|7862.48|7742.48|7861.91|7741.91|10
1654973700000|2022-06-11 18:55:00|7862.29|7742.29|7861.18|7741.18|7862.59|7742.59|7861.18|7741.18|10
1654973710000|2022-06-11 18:55:10|7861.23|7741.23|7861.51|7741.51|7861.61|7741.61|7861.03|7741.03|10
1654973720000|2022-06-11 18:55:20|7861.61|7741.61|7861.96|7741.96|7862.21|7742.21|7861.58|7741.58|10
1654973730000|2022-06-11 18:55:30|7861.5|7741.5|7861.59|7741.59|7861.59|7741.59|7861.03|7741.03|9
1654973740000|2022-06-11 18:55:40|7860.86|7740.86|7858.01|7738.01|7860.86|7740.86|7858.01|7738.01|10
1654973750000|2022-06-11 18:55:50|7857.83|7737.83|7856.48|7736.48|7857.83|7737.83|7856.47|7736.47|10
1654973760000|2022-06-11 18:56:00|7856.59|7736.59|7856.2|7736.2|7856.62|7736.62|7856.1|7736.1|9
1654973770000|2022-06-11 18:56:10|7856.15|7736.15|7856.26|7736.26|7856.34|7736.34|7855.91|7735.91|9
1654973780000|2022-06-11 18:56:20|7856.19|7736.19|7856.55|7736.55|7856.55|7736.55|7856.19|7736.19|8
1654973790000|2022-06-11 18:56:30|7856.22|7736.22|7856.27|7736.27|7856.46|7736.46|7855.46|7735.46|10
1654973800000|2022-06-11 18:56:40|7856.74|7736.74|7856.56|7736.56|7857.01|7737.01|7856.49|7736.49|10
1654973810000|2022-06-11 18:56:50|7856.65|7736.65|7857.5|7737.5|7857.57|7737.57|7856.65|7736.65|10
1654973820000|2022-06-11 18:57:00|7857.69|7737.69|7858.55|7738.55|7858.55|7738.55|7857.69|7737.69|10
1654973830000|2022-06-11 18:57:10|7858.48|7738.48|7860.62|7740.62|7860.79|7740.79|7858.48|7738.48|10
1654973840000|2022-06-11 18:57:20|7860.77|7740.77|7860.2|7740.2|7860.86|7740.86|7859.69|7739.69|10
1654973850000|2022-06-11 18:57:30|7860.27|7740.27|7859.17|7739.17|7860.27|7740.27|7859.17|7739.17|10
1654973860000|2022-06-11 18:57:40|7859.27|7739.27|7857.31|7737.31|7859.27|7739.27|7857.2|7737.2|10
1654973870000|2022-06-11 18:57:50|7857.28|7737.28|7857.65|7737.65|7857.67|7737.67|7857.28|7737.28|8
1654973880000|2022-06-11 18:58:00|7857.76|7737.76|7857.53|7737.53|7857.8|7737.8|7857.38|7737.38|10
1654973890000|2022-06-11 18:58:10|7857.65|7737.65|7857.36|7737.36|7857.74|7737.74|7857.36|7737.36|9
1654973900000|2022-06-11 18:58:20|7857.25|7737.25|7856.64|7736.64|7857.25|7737.25|7856.64|7736.64|10
1654973910000|2022-06-11 18:58:30|7855.97|7735.97|7854.67|7734.67|7856.08|7736.08|7854.67|7734.67|10
1654973920000|2022-06-11 18:58:40|7854.72|7734.72|7852.25|7732.25|7854.72|7734.72|7852.25|7732.25|10
1654973930000|2022-06-11 18:58:50|7852.19|7732.19|7853.32|7733.32|7853.32|7733.32|7851.77|7731.77|10
1654973940000|2022-06-11 18:59:00|7853.25|7733.25|7853.66|7733.66|7853.66|7733.66|7852.93|7732.93|10
1654973950000|2022-06-11 18:59:10|7853.5|7733.5|7852.89|7732.89|7853.73|7733.73|7852.87|7732.87|10
1654973960000|2022-06-11 18:59:20|7852.88|7732.88|7852.4|7732.4|7853.01|7733.01|7852.4|7732.4|10
1654973970000|2022-06-11 18:59:30|7852|7732|7851.48|7731.48|7852|7732|7851.48|7731.48|10
1654973980000|2022-06-11 18:59:40|7851.39|7731.39|7850.69|7730.69|7851.4|7731.4|7850.52|7730.52|10
1654973990000|2022-06-11 18:59:50|7850.64|7730.64|7850.55|7730.55|7850.76|7730.76|7850.27|7730.27|10
1654974000000|2022-06-11 19:00:00|7850.4|7730.4|7850.85|7730.85|7851.02|7731.02|7850.4|7730.4|9
1654974010000|2022-06-11 19:00:10|7851|7731|7850.93|7730.93|7851.55|7731.55|7850.93|7730.93|10
1654974020000|2022-06-11 19:00:20|7850.52|7730.52|7850.66|7730.66|7850.66|7730.66|7850.39|7730.39|10
1654974030000|2022-06-11 19:00:30|7850.54|7730.54|7849.59|7729.59|7850.54|7730.54|7849.59|7729.59|10
1654974040000|2022-06-11 19:00:40|7849.51|7729.51|7846.4|7726.4|7849.58|7729.58|7846.4|7726.4|10
1654974050000|2022-06-11 19:00:50|7845.88|7725.88|7845.71|7725.71|7845.88|7725.88|7844.79|7724.79|10
1654974060000|2022-06-11 19:01:00|7845.87|7725.87|7844.4|7724.4|7845.99|7725.99|7844.4|7724.4|10
1654974070000|2022-06-11 19:01:10|7843.53|7723.53|7843.51|7723.51|7843.76|7723.76|7842.64|7722.64|10
1654974080000|2022-06-11 19:01:20|7843.81|7723.81|7842.51|7722.51|7843.81|7723.81|7842.49|7722.49|10
1654974090000|2022-06-11 19:01:30|7842.04|7722.04|7841.15|7721.15|7842.04|7722.04|7841.15|7721.15|9
1654974100000|2022-06-11 19:01:40|7840.98|7720.98|7839.98|7719.98|7840.98|7720.98|7839.63|7719.63|10
1654974110000|2022-06-11 19:01:50|7839.62|7719.62|7838.53|7718.53|7839.69|7719.69|7838.53|7718.53|10
1654974120000|2022-06-11 19:02:00|7838.52|7718.52|7838.6|7718.6|7839|7719|7838.51|7718.51|10
1654974130000|2022-06-11 19:02:10|7838.76|7718.76|7839.15|7719.15|7839.15|7719.15|7838.7|7718.7|9
1654974140000|2022-06-11 19:02:20|7839.18|7719.18|7841.84|7721.84|7841.84|7721.84|7839.18|7719.18|10
1654974150000|2022-06-11 19:02:30|7841.94|7721.94|7841.12|7721.12|7841.94|7721.94|7840.97|7720.97|10
1654974160000|2022-06-11 19:02:40|7841.17|7721.17|7842.3|7722.3|7842.3|7722.3|7840.76|7720.76|10
1654974170000|2022-06-11 19:02:50|7842.69|7722.69|7846.67|7726.67|7846.67|7726.67|7842.27|7722.27|10
1654974180000|2022-06-11 19:03:00|7847.25|7727.25|7850.75|7730.75|7850.75|7730.75|7847.25|7727.25|10
1654974190000|2022-06-11 19:03:10|7850.68|7730.68|7852.65|7732.65|7852.73|7732.73|7850.68|7730.68|9
1654974200000|2022-06-11 19:03:20|7852.7|7732.7|7852.71|7732.71|7852.77|7732.77|7852.37|7732.37|9
1654974210000|2022-06-11 19:03:30|7852.81|7732.81|7854.1|7734.1|7854.15|7734.15|7852.81|7732.81|8
1654974220000|2022-06-11 19:03:40|7853.67|7733.67|7854.05|7734.05|7854.19|7734.19|7853.67|7733.67|9
1654974230000|2022-06-11 19:03:50|7854.28|7734.28|7854.36|7734.36|7854.77|7734.77|7854.27|7734.27|10
1654974240000|2022-06-11 19:04:00|7854.73|7734.73|7854|7734|7854.73|7734.73|7854|7734|9
1654974250000|2022-06-11 19:04:10|7853.92|7733.92|7854.59|7734.59|7854.59|7734.59|7853.76|7733.76|10
1654974260000|2022-06-11 19:04:20|7854.5|7734.5|7853.06|7733.06|7854.7|7734.7|7853.06|7733.06|9
1654974270000|2022-06-11 19:04:30|7853.14|7733.14|7852.66|7732.66|7853.48|7733.48|7852.66|7732.66|10
1654974280000|2022-06-11 19:04:40|7853.51|7733.51|7853.31|7733.31|7853.51|7733.51|7852.94|7732.94|9
1654974290000|2022-06-11 19:04:50|7853.41|7733.41|7853.5|7733.5|7853.76|7733.76|7853.32|7733.32|10
1654974300000|2022-06-11 19:05:00|7853.67|7733.67|7853.24|7733.24|7853.67|7733.67|7853.13|7733.13|9
1654974310000|2022-06-11 19:05:10|7853.29|7733.29|7853.1|7733.1|7853.41|7733.41|7852.87|7732.87|9
1654974320000|2022-06-11 19:05:20|7853.18|7733.18|7851.97|7731.97|7853.18|7733.18|7851.62|7731.62|10
1654974330000|2022-06-11 19:05:30|7851.82|7731.82|7849.74|7729.74|7851.82|7731.82|7849.74|7729.74|10
1654974340000|2022-06-11 19:05:40|7849.75|7729.75|7848.64|7728.64|7849.75|7729.75|7848.64|7728.64|10
1654974350000|2022-06-11 19:05:50|7848.5|7728.5|7849.17|7729.17|7849.23|7729.23|7848.45|7728.45|10
1654974360000|2022-06-11 19:06:00|7849.11|7729.11|7849.23|7729.23|7849.53|7729.53|7849.11|7729.11|10
1654974370000|2022-06-11 19:06:10|7849.17|7729.17|7848.84|7728.84|7849.17|7729.17|7848.73|7728.73|10
1654974380000|2022-06-11 19:06:20|7848.81|7728.81|7847.95|7727.95|7848.81|7728.81|7847.9|7727.9|10
1654974390000|2022-06-11 19:06:30|7847.84|7727.84|7847.65|7727.65|7847.84|7727.84|7847.01|7727.01|10
1654974400000|2022-06-11 19:06:40|7848.04|7728.04|7850.28|7730.28|7850.28|7730.28|7848.03|7728.03|10
1654974410000|2022-06-11 19:06:50|7850.76|7730.76|7854.99|7734.99|7854.99|7734.99|7850.76|7730.76|10
1654974420000|2022-06-11 19:07:00|7855.58|7735.58|7857.91|7737.91|7857.91|7737.91|7855.58|7735.58|10
1654974430000|2022-06-11 19:07:10|7858.2|7738.2|7868.75|7748.75|7868.75|7748.75|7858.2|7738.2|10
1654974440000|2022-06-11 19:07:20|7869.32|7749.32|7874.8|7754.8|7875.04|7755.04|7868.89|7748.89|10
1654974450000|2022-06-11 19:07:30|7874.13|7754.13|7873.99|7753.99|7874.13|7754.13|7872.63|7752.63|10
1654974460000|2022-06-11 19:07:40|7874.46|7754.46|7876.81|7756.81|7876.82|7756.82|7874.46|7754.46|10
1654974470000|2022-06-11 19:07:50|7877.02|7757.02|7877.84|7757.84|7877.97|7757.97|7876.98|7756.98|10
1654974480000|2022-06-11 19:08:00|7877.99|7757.99|7877.75|7757.75|7878.32|7758.32|7877.75|7757.75|9
1654974490000|2022-06-11 19:08:10|7877.68|7757.68|7879.49|7759.49|7879.49|7759.49|7877.68|7757.68|10
1654974500000|2022-06-11 19:08:20|7879.61|7759.61|7881.44|7761.44|7881.44|7761.44|7879.61|7759.61|10
1654974510000|2022-06-11 19:08:30|7881.69|7761.69|7883.76|7763.76|7883.76|7763.76|7881.14|7761.14|10
1654974520000|2022-06-11 19:08:40|7884.47|7764.47|7884.91|7764.91|7884.92|7764.92|7884.21|7764.21|10
1654974530000|2022-06-11 19:08:50|7884.52|7764.52|7886.17|7766.17|7886.71|7766.71|7884.52|7764.52|10
1654974540000|2022-06-11 19:09:00|7886.4|7766.4|7885.06|7765.06|7886.54|7766.54|7885.06|7765.06|10
1654974550000|2022-06-11 19:09:10|7885.23|7765.23|7884.4|7764.4|7885.23|7765.23|7884.4|7764.4|10
1654974560000|2022-06-11 19:09:20|7884.23|7764.23|7883.37|7763.37|7884.78|7764.78|7883.2|7763.2|10
1654974570000|2022-06-11 19:09:30|7883.09|7763.09|7880.96|7760.96|7883.09|7763.09|7880.96|7760.96|9
1654974580000|2022-06-11 19:09:40|7880.95|7760.95|7880.62|7760.62|7880.95|7760.95|7880.27|7760.27|10
1654974590000|2022-06-11 19:09:50|7880.84|7760.84|7879.73|7759.73|7880.84|7760.84|7879.7|7759.7|10
1654974600000|2022-06-11 19:10:00|7880.08|7760.08|7879.34|7759.34|7880.1|7760.1|7879.34|7759.34|10
1654974610000|2022-06-11 19:10:10|7880.5|7760.5|7885.27|7765.27|7885.27|7765.27|7880.5|7760.5|10
1654974620000|2022-06-11 19:10:20|7885.48|7765.48|7886.93|7766.93|7886.93|7766.93|7885.48|7765.48|10
1654974630000|2022-06-11 19:10:30|7886.78|7766.78|7886.84|7766.84|7887.29|7767.29|7886.78|7766.78|10
1654974640000|2022-06-11 19:10:40|7887.01|7767.01|7888.34|7768.34|7888.34|7768.34|7886.49|7766.49|10
1654974650000|2022-06-11 19:10:50|7888.45|7768.45|7888.77|7768.77|7888.77|7768.77|7888.05|7768.05|9
1654974660000|2022-06-11 19:11:00|7888.73|7768.73|7889.38|7769.38|7889.39|7769.39|7888.18|7768.18|10
1654974670000|2022-06-11 19:11:10|7889.39|7769.39|7889.55|7769.55|7889.57|7769.57|7889.08|7769.08|10
1654974680000|2022-06-11 19:11:20|7889.63|7769.63|7889.84|7769.84|7889.89|7769.89|7889.63|7769.63|10
1654974690000|2022-06-11 19:11:30|7889.73|7769.73|7889.79|7769.79|7889.91|7769.91|7889.73|7769.73|8
1654974700000|2022-06-11 19:11:40|7889.48|7769.48|7889.14|7769.14|7889.51|7769.51|7889.05|7769.05|10
1654974710000|2022-06-11 19:11:50|7889.3|7769.3|7888.52|7768.52|7889.56|7769.56|7888.52|7768.52|9
1654974720000|2022-06-11 19:12:00|7888.45|7768.45|7889.31|7769.31|7889.48|7769.48|7888.45|7768.45|9
1654974730000|2022-06-11 19:12:10|7889.12|7769.12|7890.01|7770.01|7890.01|7770.01|7889.11|7769.11|10
1654974740000|2022-06-11 19:12:20|7890.14|7770.14|7890.34|7770.34|7890.34|7770.34|7889.86|7769.86|9
1654974750000|2022-06-11 19:12:30|7890.77|7770.77|7893.04|7773.04|7893.04|7773.04|7890.77|7770.77|10
1654974760000|2022-06-11 19:12:40|7893.26|7773.26|7895.58|7775.58|7896.03|7776.03|7893.26|7773.26|10
1654974770000|2022-06-11 19:12:50|7895.21|7775.21|7889.75|7769.75|7895.21|7775.21|7889.75|7769.75|10
1654974780000|2022-06-11 19:13:00|7889.93|7769.93|7889.11|7769.11|7889.93|7769.93|7889.11|7769.11|9
1654974790000|2022-06-11 19:13:10|7889.04|7769.04|7889.81|7769.81|7889.81|7769.81|7889.03|7769.03|10
1654974800000|2022-06-11 19:13:20|7889.68|7769.68|7889.88|7769.88|7890.14|7770.14|7889.38|7769.38|10
1654974810000|2022-06-11 19:13:30|7890.03|7770.03|7889.94|7769.94|7890.22|7770.22|7889.74|7769.74|8
1654974820000|2022-06-11 19:13:40|7889.86|7769.86|7889.81|7769.81|7890|7770|7889.37|7769.37|10
1654974830000|2022-06-11 19:13:50|7889.86|7769.86|7888.17|7768.17|7889.92|7769.92|7888.17|7768.17|8
1654974840000|2022-06-11 19:14:00|7888.39|7768.39|7887.14|7767.14|7888.39|7768.39|7887.14|7767.14|9
1654974850000|2022-06-11 19:14:10|7887.46|7767.46|7888.47|7768.47|7888.47|7768.47|7887.43|7767.43|10
1654974860000|2022-06-11 19:14:20|7888.24|7768.24|7890.69|7770.69|7890.69|7770.69|7888.24|7768.24|10
1654974870000|2022-06-11 19:14:30|7890.9|7770.9|7890.88|7770.88|7891.35|7771.35|7890.88|7770.88|10
1654974880000|2022-06-11 19:14:40|7890.95|7770.95|7891.03|7771.03|7891.28|7771.28|7890.95|7770.95|10
1654974890000|2022-06-11 19:14:50|7890.81|7770.81|7890.75|7770.75|7890.86|7770.86|7890.2|7770.2|9
1654974900000|2022-06-11 19:15:00|7890.88|7770.88|7891.4|7771.4|7891.51|7771.51|7890.34|7770.34|10
1654974910000|2022-06-11 19:15:10|7891.48|7771.48|7891.95|7771.95|7892|7772|7891.48|7771.48|10
1654974920000|2022-06-11 19:15:20|7892.43|7772.43|7892.34|7772.34|7892.48|7772.48|7891.92|7771.92|10
1654974930000|2022-06-11 19:15:30|7892.23|7772.23|7891.27|7771.27|7892.23|7772.23|7891.27|7771.27|9
1654974940000|2022-06-11 19:15:40|7890.91|7770.91|7889.77|7769.77|7890.91|7770.91|7889.77|7769.77|10
1654974950000|2022-06-11 19:15:50|7889.45|7769.45|7887.95|7767.95|7889.45|7769.45|7887.95|7767.95|10
1654974960000|2022-06-11 19:16:00|7887.46|7767.46|7883.92|7763.92|7887.46|7767.46|7883.92|7763.92|10
1654974970000|2022-06-11 19:16:10|7883.31|7763.31|7880.09|7760.09|7883.31|7763.31|7880.04|7760.04|9
1654974980000|2022-06-11 19:16:20|7879.86|7759.86|7878.7|7758.7|7879.86|7759.86|7878.7|7758.7|10
1654974990000|2022-06-11 19:16:30|7878.63|7758.63|7877.47|7757.47|7878.63|7758.63|7877.47|7757.47|10
1654975000000|2022-06-11 19:16:40|7876.79|7756.79|7876.72|7756.72|7876.92|7756.92|7876.69|7756.69|10
1654975010000|2022-06-11 19:16:50|7876.84|7756.84|7879.09|7759.09|7879.09|7759.09|7876.84|7756.84|10
1654975020000|2022-06-11 19:17:00|7879.12|7759.12|7879.59|7759.59|7879.83|7759.83|7878.92|7758.92|9
1654975030000|2022-06-11 19:17:10|7879.51|7759.51|7878.87|7758.87|7879.51|7759.51|7878.67|7758.67|10
1654975040000|2022-06-11 19:17:20|7878.64|7758.64|7879.09|7759.09|7879.23|7759.23|7878.64|7758.64|10
1654975050000|2022-06-11 19:17:30|7879.04|7759.04|7877.94|7757.94|7879.04|7759.04|7877.94|7757.94|10
1654975060000|2022-06-11 19:17:40|7877.93|7757.93|7877|7757|7877.93|7757.93|7877|7757|10
1654975070000|2022-06-11 19:17:50|7876.97|7756.97|7876.59|7756.59|7876.97|7756.97|7876.52|7756.52|10
1654975080000|2022-06-11 19:18:00|7876.86|7756.86|7875.87|7755.87|7876.89|7756.89|7875.87|7755.87|9
1654975090000|2022-06-11 19:18:10|7875.8|7755.8|7875.51|7755.51|7875.92|7755.92|7875.51|7755.51|9
1654975100000|2022-06-11 19:18:20|7875.57|7755.57|7877.78|7757.78|7877.78|7757.78|7875.57|7755.57|10
1654975110000|2022-06-11 19:18:30|7878.95|7758.95|7881.69|7761.69|7881.91|7761.91|7878.95|7758.95|10
1654975120000|2022-06-11 19:18:40|7881.63|7761.63|7880.95|7760.95|7881.63|7761.63|7880.95|7760.95|10
1654975130000|2022-06-11 19:18:50|7880.8|7760.8|7879.94|7759.94|7880.8|7760.8|7879.69|7759.69|10
1654975140000|2022-06-11 19:19:00|7879.87|7759.87|7880.17|7760.17|7880.17|7760.17|7879.74|7759.74|8
1654975150000|2022-06-11 19:19:10|7880.08|7760.08|7882.01|7762.01|7882.01|7762.01|7880.08|7760.08|10
1654975160000|2022-06-11 19:19:20|7882.02|7762.02|7882.77|7762.77|7882.77|7762.77|7882.02|7762.02|8
1654975170000|2022-06-11 19:19:30|7882.86|7762.86|7882.76|7762.76|7882.86|7762.86|7882.68|7762.68|8
1654975180000|2022-06-11 19:19:40|7882.63|7762.63|7882.5|7762.5|7882.9|7762.9|7882.47|7762.47|10
1654975190000|2022-06-11 19:19:50|7882.39|7762.39|7882.41|7762.41|7882.65|7762.65|7882.39|7762.39|10
1654975200000|2022-06-11 19:20:00|7882.45|7762.45|7881|7761|7882.45|7762.45|7881|7761|8
1654975210000|2022-06-11 19:20:10|7881.04|7761.04|7880.9|7760.9|7881.2|7761.2|7880.79|7760.79|9
1654975220000|2022-06-11 19:20:20|7880.86|7760.86|7879.86|7759.86|7880.86|7760.86|7879.82|7759.82|9
1654975230000|2022-06-11 19:20:30|7879.69|7759.69|7879.6|7759.6|7879.75|7759.75|7879.44|7759.44|9
1654975240000|2022-06-11 19:20:40|7879.64|7759.64|7879.16|7759.16|7879.71|7759.71|7879.16|7759.16|8
1654975250000|2022-06-11 19:20:50|7879.1|7759.1|7878.6|7758.6|7879.1|7759.1|7878.53|7758.53|9
1654975260000|2022-06-11 19:21:00|7878.51|7758.51|7878.21|7758.21|7878.51|7758.51|7878.21|7758.21|8
1654975270000|2022-06-11 19:21:10|7878.28|7758.28|7878.36|7758.36|7878.36|7758.36|7878.12|7758.12|9
1654975280000|2022-06-11 19:21:20|7878.38|7758.38|7878.46|7758.46|7879|7759|7878.38|7758.38|10
1654975290000|2022-06-11 19:21:30|7878.6|7758.6|7877.41|7757.41|7878.7|7758.7|7877.29|7757.29|10
1654975300000|2022-06-11 19:21:40|7877.28|7757.28|7876.11|7756.11|7877.28|7757.28|7875.51|7755.51|10
1654975310000|2022-06-11 19:21:50|7875.97|7755.97|7874.7|7754.7|7875.97|7755.97|7874.7|7754.7|9
1654975320000|2022-06-11 19:22:00|7874.67|7754.67|7873.34|7753.34|7874.67|7754.67|7873.34|7753.34|9
1654975330000|2022-06-11 19:22:10|7873.43|7753.43|7873.59|7753.59|7873.6|7753.6|7873.29|7753.29|8
1654975340000|2022-06-11 19:22:20|7873.28|7753.28|7873.37|7753.37|7873.6|7753.6|7873.21|7753.21|9
1654975350000|2022-06-11 19:22:30|7873.49|7753.49|7873.91|7753.91|7873.96|7753.96|7873.38|7753.38|8
1654975360000|2022-06-11 19:22:40|7873.92|7753.92|7873.01|7753.01|7873.94|7753.94|7873.01|7753.01|9
1654975370000|2022-06-11 19:22:50|7872.93|7752.93|7872.51|7752.51|7872.93|7752.93|7872.35|7752.35|10
1654975380000|2022-06-11 19:23:00|7872.27|7752.27|7871.88|7751.88|7872.27|7752.27|7871.84|7751.84|10
1654975390000|2022-06-11 19:23:10|7871.86|7751.86|7872.49|7752.49|7872.49|7752.49|7871.86|7751.86|9
1654975400000|2022-06-11 19:23:20|7871.83|7751.83|7871.47|7751.47|7872.01|7752.01|7871.47|7751.47|9
1654975410000|2022-06-11 19:23:30|7871.48|7751.48|7871.54|7751.54|7871.66|7751.66|7871.44|7751.44|9
1654975420000|2022-06-11 19:23:40|7871.48|7751.48|7870.8|7750.8|7871.48|7751.48|7870.8|7750.8|8
1654975430000|2022-06-11 19:23:50|7870.84|7750.84|7869.86|7749.86|7870.84|7750.84|7869.86|7749.86|10
1654975440000|2022-06-11 19:24:00|7869.58|7749.58|7868.69|7748.69|7869.64|7749.64|7868.44|7748.44|9
1654975450000|2022-06-11 19:24:10|7868.65|7748.65|7867.34|7747.34|7868.79|7748.79|7867.31|7747.31|10
1654975460000|2022-06-11 19:24:20|7867.46|7747.46|7866.94|7746.94|7867.5|7747.5|7866.48|7746.48|10
1654975470000|2022-06-11 19:24:30|7867.23|7747.23|7866.3|7746.3|7867.74|7747.74|7866.3|7746.3|10
1654975480000|2022-06-11 19:24:40|7865.74|7745.74|7863.88|7743.88|7865.74|7745.74|7863.84|7743.84|10
1654975490000|2022-06-11 19:24:50|7863.59|7743.59|7864.46|7744.46|7864.72|7744.72|7863.59|7743.59|9
1654975500000|2022-06-11 19:25:00|7864.51|7744.51|7864.47|7744.47|7864.51|7744.51|7864.06|7744.06|10
1654975510000|2022-06-11 19:25:10|7864.71|7744.71|7865.24|7745.24|7865.24|7745.24|7864.47|7744.47|10
1654975520000|2022-06-11 19:25:20|7865.46|7745.46|7865.3|7745.3|7865.46|7745.46|7865.15|7745.15|7
1654975530000|2022-06-11 19:25:30|7865.31|7745.31|7865.1|7745.1|7865.55|7745.55|7865.1|7745.1|10
1654975540000|2022-06-11 19:25:40|7865.12|7745.12|7863.54|7743.54|7865.21|7745.21|7863.54|7743.54|10
1654975550000|2022-06-11 19:25:50|7863.38|7743.38|7863.47|7743.47|7863.59|7743.59|7863.38|7743.38|9
1654975560000|2022-06-11 19:26:00|7863.37|7743.37|7862.05|7742.05|7863.37|7743.37|7862.02|7742.02|10
1654975570000|2022-06-11 19:26:10|7862.38|7742.38|7861.42|7741.42|7862.56|7742.56|7861.42|7741.42|10
1654975580000|2022-06-11 19:26:20|7861.18|7741.18|7861.33|7741.33|7861.5|7741.5|7861.18|7741.18|8
1654975590000|2022-06-11 19:26:30|7861.55|7741.55|7861.23|7741.23|7861.61|7741.61|7861.23|7741.23|9
1654975600000|2022-06-11 19:26:40|7861.28|7741.28|7860.44|7740.44|7861.37|7741.37|7860.44|7740.44|10
1654975610000|2022-06-11 19:26:50|7860.32|7740.32|7859.75|7739.75|7860.32|7740.32|7859.75|7739.75|10
1654975620000|2022-06-11 19:27:00|7859.86|7739.86|7857.79|7737.79|7859.86|7739.86|7857.79|7737.79|10
1654975630000|2022-06-11 19:27:10|7857.87|7737.87|7858.24|7738.24|7858.24|7738.24|7857.87|7737.87|10
1654975640000|2022-06-11 19:27:20|7858.17|7738.17|7857.95|7737.95|7858.21|7738.21|7857.95|7737.95|8
1654975650000|2022-06-11 19:27:30|7858.16|7738.16|7858.76|7738.76|7859.22|7739.22|7858.16|7738.16|10
1654975660000|2022-06-11 19:27:40|7858.63|7738.63|7857.94|7737.94|7858.63|7738.63|7857.88|7737.88|10
1654975670000|2022-06-11 19:27:50|7857.92|7737.92|7857.94|7737.94|7858.14|7738.14|7857.92|7737.92|9
1654975680000|2022-06-11 19:28:00|7857.91|7737.91|7857.01|7737.01|7857.91|7737.91|7857.01|7737.01|8
1654975690000|2022-06-11 19:28:10|7857.26|7737.26|7857.38|7737.38|7857.41|7737.41|7856.98|7736.98|10
1654975700000|2022-06-11 19:28:20|7856.99|7736.99|7858.17|7738.17|7858.17|7738.17|7856.99|7736.99|10
1654975710000|2022-06-11 19:28:30|7858.18|7738.18|7857.88|7737.88|7858.43|7738.43|7857.88|7737.88|9
1654975720000|2022-06-11 19:28:40|7857.18|7737.18|7856.29|7736.29|7857.18|7737.18|7856.29|7736.29|9
1654975730000|2022-06-11 19:28:50|7856.37|7736.37|7852.95|7732.95|7856.37|7736.37|7852.95|7732.95|10
1654975740000|2022-06-11 19:29:00|7852.74|7732.74|7851.11|7731.11|7852.74|7732.74|7851.11|7731.11|10
1654975750000|2022-06-11 19:29:10|7851.19|7731.19|7851.76|7731.76|7851.76|7731.76|7851.19|7731.19|10
1654975760000|2022-06-11 19:29:20|7851.97|7731.97|7852.63|7732.63|7852.95|7732.95|7851.97|7731.97|10
1654975770000|2022-06-11 19:29:30|7852.78|7732.78|7853.44|7733.44|7853.44|7733.44|7852.78|7732.78|10
1654975780000|2022-06-11 19:29:40|7853.39|7733.39|7852.88|7732.88|7853.42|7733.42|7852.88|7732.88|9
1654975790000|2022-06-11 19:29:50|7852.87|7732.87|7852.39|7732.39|7852.96|7732.96|7852.37|7732.37|10
1654975800000|2022-06-11 19:30:00|7852.45|7732.45|7851.42|7731.42|7852.45|7732.45|7851.42|7731.42|10
1654975810000|2022-06-11 19:30:10|7850.82|7730.82|7850.36|7730.36|7850.82|7730.82|7850.33|7730.33|10
1654975820000|2022-06-11 19:30:20|7850.26|7730.26|7851|7731|7851.18|7731.18|7850.26|7730.26|10
1654975830000|2022-06-11 19:30:30|7851.09|7731.09|7852.93|7732.93|7852.93|7732.93|7851.09|7731.09|10
1654975840000|2022-06-11 19:30:40|7853.54|7733.54|7855.5|7735.5|7855.59|7735.59|7853.54|7733.54|9
1654975850000|2022-06-11 19:30:50|7855.36|7735.36|7854.47|7734.47|7855.57|7735.57|7854.47|7734.47|10
1654975860000|2022-06-11 19:31:00|7854.53|7734.53|7853.91|7733.91|7854.86|7734.86|7853.91|7733.91|10
1654975870000|2022-06-11 19:31:10|7853.46|7733.46|7852.94|7732.94|7853.46|7733.46|7852.42|7732.42|10
1654975880000|2022-06-11 19:31:20|7852.38|7732.38|7851.28|7731.28|7852.38|7732.38|7851.28|7731.28|10
1654975890000|2022-06-11 19:31:30|7851.27|7731.27|7851.85|7731.85|7851.85|7731.85|7851.25|7731.25|10
1654975900000|2022-06-11 19:31:40|7851.87|7731.87|7852.08|7732.08|7852.25|7732.25|7851.87|7731.87|8
1654975910000|2022-06-11 19:31:50|7852.14|7732.14|7851.72|7731.72|7852.14|7732.14|7851.71|7731.71|9
1654975920000|2022-06-11 19:32:00|7851.76|7731.76|7851.92|7731.92|7851.92|7731.92|7851.57|7731.57|9
1654975930000|2022-06-11 19:32:10|7851.77|7731.77|7852.01|7732.01|7852.01|7732.01|7851.74|7731.74|8
1654975940000|2022-06-11 19:32:20|7851.99|7731.99|7852.22|7732.22|7852.32|7732.32|7851.94|7731.94|9
1654975950000|2022-06-11 19:32:30|7851.94|7731.94|7852|7732|7852.13|7732.13|7851.85|7731.85|9
1654975960000|2022-06-11 19:32:40|7851.66|7731.66|7851.97|7731.97|7852.14|7732.14|7851.17|7731.17|10
1654975970000|2022-06-11 19:32:50|7851.83|7731.83|7851.95|7731.95|7852|7732|7851.81|7731.81|10
1654975980000|2022-06-11 19:33:00|7851.91|7731.91|7852.65|7732.65|7852.65|7732.65|7851.84|7731.84|9
1654975990000|2022-06-11 19:33:10|7852.89|7732.89|7853.7|7733.7|7853.7|7733.7|7852.67|7732.67|10
1654976000000|2022-06-11 19:33:20|7853.67|7733.67|7855.23|7735.23|7855.23|7735.23|7853.67|7733.67|9
1654976010000|2022-06-11 19:33:30|7855.44|7735.44|7856.68|7736.68|7856.68|7736.68|7855.44|7735.44|10
1654976020000|2022-06-11 19:33:40|7856.74|7736.74|7857.64|7737.64|7857.72|7737.72|7856.74|7736.74|9
1654976030000|2022-06-11 19:33:50|7857.68|7737.68|7857.14|7737.14|7857.75|7737.75|7857.08|7737.08|9
1654976040000|2022-06-11 19:34:00|7857.15|7737.15|7857|7737|7857.2|7737.2|7856.96|7736.96|8
1654976050000|2022-06-11 19:34:10|7856.96|7736.96|7857.06|7737.06|7857.18|7737.18|7856.96|7736.96|5
1654976060000|2022-06-11 19:34:20|7857.12|7737.12|7856.99|7736.99|7857.12|7737.12|7856.8|7736.8|8
1654976070000|2022-06-11 19:34:30|7856.95|7736.95|7857.15|7737.15|7857.15|7737.15|7856.71|7736.71|10
1654976080000|2022-06-11 19:34:40|7857.32|7737.32|7857.89|7737.89|7857.89|7737.89|7857.32|7737.32|7
1654976090000|2022-06-11 19:34:50|7857.86|7737.86|7856.78|7736.78|7857.86|7737.86|7856.78|7736.78|9
1654976100000|2022-06-11 19:35:00|7856.77|7736.77|7857.68|7737.68|7857.68|7737.68|7856.69|7736.69|9
1654976110000|2022-06-11 19:35:10|7857.56|7737.56|7857.75|7737.75|7857.87|7737.87|7857.56|7737.56|9
1654976120000|2022-06-11 19:35:20|7857.7|7737.7|7857.41|7737.41|7858.54|7738.54|7857.41|7737.41|9
1654976130000|2022-06-11 19:35:30|7857.11|7737.11|7852.78|7732.78|7857.11|7737.11|7852.78|7732.78|10
1654976140000|2022-06-11 19:35:40|7852.84|7732.84|7848.92|7728.92|7853.48|7733.48|7848.92|7728.92|10
1654976150000|2022-06-11 19:35:50|7848.46|7728.46|7849.16|7729.16|7849.16|7729.16|7847.84|7727.84|10
1654976160000|2022-06-11 19:36:00|7849|7729|7846.92|7726.92|7849|7729|7846.92|7726.92|10
1654976170000|2022-06-11 19:36:10|7846.4|7726.4|7842.53|7722.53|7846.4|7726.4|7842.53|7722.53|10
1654976180000|2022-06-11 19:36:20|7842.48|7722.48|7843.08|7723.08|7843.11|7723.11|7842.34|7722.34|8
1654976190000|2022-06-11 19:36:30|7842.84|7722.84|7843.94|7723.94|7843.94|7723.94|7842.79|7722.79|10
1654976200000|2022-06-11 19:36:40|7844.71|7724.71|7847.55|7727.55|7847.55|7727.55|7844.71|7724.71|10
1654976210000|2022-06-11 19:36:50|7847.61|7727.61|7846.82|7726.82|7847.92|7727.92|7846.82|7726.82|10
1654976220000|2022-06-11 19:37:00|7846.77|7726.77|7846.49|7726.49|7846.92|7726.92|7846.49|7726.49|9
1654976230000|2022-06-11 19:37:10|7846.44|7726.44|7847.6|7727.6|7847.6|7727.6|7846.44|7726.44|10
1654976240000|2022-06-11 19:37:20|7847.51|7727.51|7849.22|7729.22|7849.45|7729.45|7847.51|7727.51|9
1654976250000|2022-06-11 19:37:30|7850.07|7730.07|7850.81|7730.81|7850.86|7730.86|7850.07|7730.07|9
1654976260000|2022-06-11 19:37:40|7850.4|7730.4|7850.25|7730.25|7850.48|7730.48|7850.04|7730.04|9
1654976270000|2022-06-11 19:37:50|7849.87|7729.87|7848.5|7728.5|7849.87|7729.87|7848.5|7728.5|10
1654976280000|2022-06-11 19:38:00|7848.12|7728.12|7847.86|7727.86|7848.33|7728.33|7847.77|7727.77|8
1654976290000|2022-06-11 19:38:10|7847.83|7727.83|7846.89|7726.89|7847.83|7727.83|7846.89|7726.89|9
1654976300000|2022-06-11 19:38:20|7846.75|7726.75|7846.79|7726.79|7846.79|7726.79|7846.34|7726.34|10
1654976310000|2022-06-11 19:38:30|7846.56|7726.56|7846.6|7726.6|7846.76|7726.76|7846.05|7726.05|10
1654976320000|2022-06-11 19:38:40|7846.83|7726.83|7846.78|7726.78|7847.08|7727.08|7846.76|7726.76|9
1654976330000|2022-06-11 19:38:50|7846.8|7726.8|7844.28|7724.28|7846.9|7726.9|7844.28|7724.28|7
1654976340000|2022-06-11 19:39:00|7844.12|7724.12|7844.1|7724.1|7844.22|7724.22|7843.77|7723.77|10
1654976350000|2022-06-11 19:39:10|7843.87|7723.87|7843.31|7723.31|7843.87|7723.87|7843.3|7723.3|10
1654976360000|2022-06-11 19:39:20|7843.23|7723.23|7842.9|7722.9|7843.23|7723.23|7842.86|7722.86|10
1654976370000|2022-06-11 19:39:30|7842.62|7722.62|7842.17|7722.17|7842.62|7722.62|7842.04|7722.04|10
1654976380000|2022-06-11 19:39:40|7842.03|7722.03|7841.69|7721.69|7842.15|7722.15|7841.69|7721.69|10
1654976390000|2022-06-11 19:39:50|7841.75|7721.75|7842.73|7722.73|7842.84|7722.84|7841.69|7721.69|9
1654976400000|2022-06-11 19:40:00|7842.83|7722.83|7842.68|7722.68|7842.97|7722.97|7842.68|7722.68|10
1654976410000|2022-06-11 19:40:10|7842.7|7722.7|7842.61|7722.61|7842.87|7722.87|7842.32|7722.32|9
1654976420000|2022-06-11 19:40:20|7842.7|7722.7|7843.26|7723.26|7843.44|7723.44|7842.63|7722.63|10
1654976430000|2022-06-11 19:40:30|7843.29|7723.29|7843.23|7723.23|7843.38|7723.38|7843.14|7723.14|10
1654976440000|2022-06-11 19:40:40|7843.27|7723.27|7843.61|7723.61|7843.61|7723.61|7843.25|7723.25|9
1654976450000|2022-06-11 19:40:50|7843.48|7723.48|7843.83|7723.83|7843.85|7723.85|7843.45|7723.45|9
1654976460000|2022-06-11 19:41:00|7843.76|7723.76|7843.61|7723.61|7843.76|7723.76|7843.54|7723.54|9
1654976470000|2022-06-11 19:41:10|7843.79|7723.79|7844.54|7724.54|7844.54|7724.54|7843.73|7723.73|9
1654976480000|2022-06-11 19:41:20|7844.43|7724.43|7844.33|7724.33|7844.43|7724.43|7843.61|7723.61|10
1654976490000|2022-06-11 19:41:30|7844.28|7724.28|7843.57|7723.57|7844.38|7724.38|7843.57|7723.57|8
1654976500000|2022-06-11 19:41:40|7843.64|7723.64|7842.92|7722.92|7843.67|7723.67|7842.92|7722.92|9
1654976510000|2022-06-11 19:41:50|7842.91|7722.91|7841.29|7721.29|7842.91|7722.91|7841.29|7721.29|7
1654976520000|2022-06-11 19:42:00|7841.28|7721.28|7841|7721|7841.28|7721.28|7841|7721|8
1654976530000|2022-06-11 19:42:10|7840.96|7720.96|7841.11|7721.11|7841.19|7721.19|7840.87|7720.87|8
1654976540000|2022-06-11 19:42:20|7841.29|7721.29|7841.48|7721.48|7841.48|7721.48|7841.14|7721.14|9
1654976550000|2022-06-11 19:42:30|7841.43|7721.43|7841.67|7721.67|7841.67|7721.67|7841.43|7721.43|6
1654976560000|2022-06-11 19:42:40|7841.72|7721.72|7843.53|7723.53|7843.53|7723.53|7841.72|7721.72|10
1654976570000|2022-06-11 19:42:50|7843.66|7723.66|7844.93|7724.93|7844.93|7724.93|7843.66|7723.66|10
1654976580000|2022-06-11 19:43:00|7844.95|7724.95|7844.6|7724.6|7845.56|7725.56|7844.6|7724.6|10
1654976590000|2022-06-11 19:43:10|7844.47|7724.47|7844.54|7724.54|7844.75|7724.75|7844.47|7724.47|10
1654976600000|2022-06-11 19:43:20|7844.28|7724.28|7843.79|7723.79|7844.28|7724.28|7843.79|7723.79|10
1654976610000|2022-06-11 19:43:30|7843.96|7723.96|7842.63|7722.63|7844.13|7724.13|7842.63|7722.63|10
1654976620000|2022-06-11 19:43:40|7842.47|7722.47|7842.34|7722.34|7842.47|7722.47|7842.05|7722.05|10
1654976630000|2022-06-11 19:43:50|7842.24|7722.24|7842.07|7722.07|7842.26|7722.26|7842.02|7722.02|10
1654976640000|2022-06-11 19:44:00|7842.14|7722.14|7842.46|7722.46|7842.46|7722.46|7841.97|7721.97|10
1654976650000|2022-06-11 19:44:10|7842.51|7722.51|7841.79|7721.79|7842.52|7722.52|7841.79|7721.79|9
1654976660000|2022-06-11 19:44:20|7841.64|7721.64|7840.92|7720.92|7841.86|7721.86|7840.92|7720.92|10
1654976670000|2022-06-11 19:44:30|7840.95|7720.95|7840.79|7720.79|7841.02|7721.02|7840.79|7720.79|9
1654976680000|2022-06-11 19:44:40|7840.69|7720.69|7840.87|7720.87|7840.87|7720.87|7840.39|7720.39|9
1654976690000|2022-06-11 19:44:50|7841.24|7721.24|7840.18|7720.18|7841.79|7721.79|7840.18|7720.18|9
1654976700000|2022-06-11 19:45:00|7840.08|7720.08|7837.48|7717.48|7840.08|7720.08|7837.48|7717.48|10
1654976710000|2022-06-11 19:45:10|7837.21|7717.21|7837.34|7717.34|7837.34|7717.34|7836.8|7716.8|10
1654976720000|2022-06-11 19:45:20|7837.57|7717.57|7837.81|7717.81|7838.02|7718.02|7837.43|7717.43|10
1654976730000|2022-06-11 19:45:30|7837.98|7717.98|7838.52|7718.52|7838.52|7718.52|7837.77|7717.77|7
1654976740000|2022-06-11 19:45:40|7838.6|7718.6|7838.91|7718.91|7838.91|7718.91|7838.55|7718.55|8
1654976750000|2022-06-11 19:45:50|7838.9|7718.9|7838.94|7718.94|7839.09|7719.09|7838.9|7718.9|8
1654976760000|2022-06-11 19:46:00|7838.88|7718.88|7838.47|7718.47|7838.88|7718.88|7838.47|7718.47|9
1654976770000|2022-06-11 19:46:10|7838.42|7718.42|7837.94|7717.94|7838.42|7718.42|7837.81|7717.81|9
1654976780000|2022-06-11 19:46:20|7837.84|7717.84|7837.93|7717.93|7838.02|7718.02|7837.57|7717.57|8
1654976790000|2022-06-11 19:46:30|7838|7718|7837.38|7717.38|7838.09|7718.09|7837.35|7717.35|9
1654976800000|2022-06-11 19:46:40|7837.27|7717.27|7837.12|7717.12|7837.31|7717.31|7837.05|7717.05|8
1654976810000|2022-06-11 19:46:50|7837.16|7717.16|7834.32|7714.32|7837.17|7717.17|7834.32|7714.32|10
1654976820000|2022-06-11 19:47:00|7834.01|7714.01|7831.57|7711.57|7834.06|7714.06|7831.56|7711.56|10
1654976830000|2022-06-11 19:47:10|7831.39|7711.39|7830.89|7710.89|7831.39|7711.39|7830.89|7710.89|10
1654976840000|2022-06-11 19:47:20|7830.73|7710.73|7828.28|7708.28|7830.73|7710.73|7828.28|7708.28|10
1654976850000|2022-06-11 19:47:30|7828.01|7708.01|7828.75|7708.75|7828.75|7708.75|7827.47|7707.47|10
1654976860000|2022-06-11 19:47:40|7829|7709|7830.76|7710.76|7830.76|7710.76|7829|7709|10
1654976870000|2022-06-11 19:47:50|7830.77|7710.77|7830.74|7710.74|7830.84|7710.84|7830.4|7710.4|10
1654976880000|2022-06-11 19:48:00|7830.73|7710.73|7830.34|7710.34|7830.79|7710.79|7830.17|7710.17|7
1654976890000|2022-06-11 19:48:10|7830.64|7710.64|7830.96|7710.96|7830.96|7710.96|7830.64|7710.64|9
1654976900000|2022-06-11 19:48:20|7830.89|7710.89|7831.81|7711.81|7831.81|7711.81|7830.89|7710.89|7
1654976910000|2022-06-11 19:48:30|7831.46|7711.46|7831.47|7711.47|7831.5|7711.5|7831.3|7711.3|8
1654976920000|2022-06-11 19:48:40|7831.27|7711.27|7830.06|7710.06|7831.44|7711.44|7830.06|7710.06|7
1654976930000|2022-06-11 19:48:50|7830.2|7710.2|7830.77|7710.77|7830.83|7710.83|7830.14|7710.14|10
1654976940000|2022-06-11 19:49:00|7830.8|7710.8|7831.16|7711.16|7831.16|7711.16|7830.8|7710.8|10
1654976950000|2022-06-11 19:49:10|7831.37|7711.37|7832.13|7712.13|7832.13|7712.13|7831.37|7711.37|7
1654976960000|2022-06-11 19:49:20|7832.06|7712.06|7833.16|7713.16|7833.17|7713.17|7832.06|7712.06|10
1654976970000|2022-06-11 19:49:30|7833.17|7713.17|7833.03|7713.03|7833.21|7713.21|7833.03|7713.03|8
1654976980000|2022-06-11 19:49:40|7833.31|7713.31|7834.27|7714.27|7834.27|7714.27|7833.28|7713.28|9
1654976990000|2022-06-11 19:49:50|7834.29|7714.29|7834.56|7714.56|7834.57|7714.57|7834.23|7714.23|9
1654977000000|2022-06-11 19:50:00|7834.45|7714.45|7835.31|7715.31|7835.66|7715.66|7834.45|7714.45|10
1654977010000|2022-06-11 19:50:10|7835.15|7715.15|7835.43|7715.43|7835.43|7715.43|7835.15|7715.15|8
1654977020000|2022-06-11 19:50:20|7835.57|7715.57|7835.75|7715.75|7835.75|7715.75|7835.47|7715.47|9
1654977030000|2022-06-11 19:50:30|7835.44|7715.44|7835.47|7715.47|7835.62|7715.62|7835.44|7715.44|10
1654977040000|2022-06-11 19:50:40|7835.14|7715.14|7834.85|7714.85|7835.14|7715.14|7834.75|7714.75|9
1654977050000|2022-06-11 19:50:50|7834.83|7714.83|7834.91|7714.91|7834.91|7714.91|7834.72|7714.72|9
1654977060000|2022-06-11 19:51:00|7834.89|7714.89|7832.21|7712.21|7834.89|7714.89|7832.21|7712.21|10
1654977070000|2022-06-11 19:51:10|7831.97|7711.97|7831.25|7711.25|7831.97|7711.97|7831.25|7711.25|9
1654977080000|2022-06-11 19:51:20|7831.24|7711.24|7825.31|7705.31|7831.24|7711.24|7825.31|7705.31|10
1654977090000|2022-06-11 19:51:30|7825.17|7705.17|7824.96|7704.96|7825.17|7705.17|7823.77|7703.77|10
1654977100000|2022-06-11 19:51:40|7825.08|7705.08|7826.23|7706.23|7826.23|7706.23|7825.08|7705.08|10
1654977110000|2022-06-11 19:51:50|7826.1|7706.1|7824.75|7704.75|7826.1|7706.1|7824.46|7704.46|9
1654977120000|2022-06-11 19:52:00|7824.67|7704.67|7824.95|7704.95|7825.57|7705.57|7824.67|7704.67|9
1654977130000|2022-06-11 19:52:10|7824.98|7704.98|7826.56|7706.56|7826.56|7706.56|7824.54|7704.54|10
1654977140000|2022-06-11 19:52:20|7826.46|7706.46|7828.12|7708.12|7828.12|7708.12|7826.46|7706.46|10
1654977150000|2022-06-11 19:52:30|7828.06|7708.06|7827.27|7707.27|7828.19|7708.19|7827.27|7707.27|10
1654977160000|2022-06-11 19:52:40|7827.31|7707.31|7827.16|7707.16|7827.31|7707.31|7826.91|7706.91|10
1654977170000|2022-06-11 19:52:50|7827.23|7707.23|7827.3|7707.3|7827.3|7707.3|7826.84|7706.84|9
1654977180000|2022-06-11 19:53:00|7827.33|7707.33|7827.55|7707.55|7827.68|7707.68|7827.33|7707.33|10
1654977190000|2022-06-11 19:53:10|7827.48|7707.48|7827.31|7707.31|7827.64|7707.64|7827.31|7707.31|9
1654977200000|2022-06-11 19:53:20|7827.47|7707.47|7825.5|7705.5|7827.47|7707.47|7825.43|7705.43|10
1654977210000|2022-06-11 19:53:30|7825.43|7705.43|7824.86|7704.86|7825.43|7705.43|7824.83|7704.83|8
1654977220000|2022-06-11 19:53:40|7824.84|7704.84|7826.05|7706.05|7826.05|7706.05|7824.84|7704.84|8
1654977230000|2022-06-11 19:53:50|7826.13|7706.13|7825.45|7705.45|7826.13|7706.13|7825.45|7705.45|8
1654977240000|2022-06-11 19:54:00|7825.36|7705.36|7825.64|7705.64|7825.87|7705.87|7825.36|7705.36|9
1654977250000|2022-06-11 19:54:10|7825.62|7705.62|7825.64|7705.64|7825.74|7705.74|7825.57|7705.57|10
1654977260000|2022-06-11 19:54:20|7825.91|7705.91|7826.24|7706.24|7826.24|7706.24|7825.9|7705.9|10
1654977270000|2022-06-11 19:54:30|7826.31|7706.31|7826.59|7706.59|7826.59|7706.59|7826.24|7706.24|7
1654977280000|2022-06-11 19:54:40|7826.6|7706.6|7827|7707|7827|7707|7826.5|7706.5|9
1654977290000|2022-06-11 19:54:50|7826.95|7706.95|7827.17|7707.17|7827.17|7707.17|7826.83|7706.83|9
1654977300000|2022-06-11 19:55:00|7827.27|7707.27|7827.51|7707.51|7827.51|7707.51|7827.27|7707.27|10
1654977310000|2022-06-11 19:55:10|7827.43|7707.43|7826.62|7706.62|7827.56|7707.56|7826.62|7706.62|10
1654977320000|2022-06-11 19:55:20|7826.55|7706.55|7825.65|7705.65|7826.55|7706.55|7825.65|7705.65|10
1654977330000|2022-06-11 19:55:30|7825.57|7705.57|7823.18|7703.18|7825.57|7705.57|7823.18|7703.18|9
1654977340000|2022-06-11 19:55:40|7823.23|7703.23|7822.08|7702.08|7823.23|7703.23|7822.07|7702.07|10
1654977350000|2022-06-11 19:55:50|7821.97|7701.97|7822.04|7702.04|7822.14|7702.14|7821.91|7701.91|9
1654977360000|2022-06-11 19:56:00|7822.03|7702.03|7822.22|7702.22|7822.28|7702.28|7822.03|7702.03|8
1654977370000|2022-06-11 19:56:10|7822.26|7702.26|7822.32|7702.32|7822.32|7702.32|7822.07|7702.07|9
1654977380000|2022-06-11 19:56:20|7822.25|7702.25|7824.74|7704.74|7824.74|7704.74|7822.23|7702.23|10
1654977390000|2022-06-11 19:56:30|7824.66|7704.66|7825.43|7705.43|7825.43|7705.43|7824.65|7704.65|9
1654977400000|2022-06-11 19:56:40|7825.41|7705.41|7825.34|7705.34|7825.54|7705.54|7825.34|7705.34|10
1654977410000|2022-06-11 19:56:50|7825.35|7705.35|7825.23|7705.23|7825.35|7705.35|7825.2|7705.2|9
1654977420000|2022-06-11 19:57:00|7825.19|7705.19|7825.5|7705.5|7825.61|7705.61|7825.19|7705.19|9
1654977430000|2022-06-11 19:57:10|7825.49|7705.49|7825.86|7705.86|7826.07|7706.07|7825.49|7705.49|10
1654977440000|2022-06-11 19:57:20|7825.87|7705.87|7825.78|7705.78|7825.87|7705.87|7825.69|7705.69|8
1654977450000|2022-06-11 19:57:30|7825.8|7705.8|7825.48|7705.48|7825.82|7705.82|7825.48|7705.48|9
1654977460000|2022-06-11 19:57:40|7825.9|7705.9|7823.39|7703.39|7825.9|7705.9|7823.39|7703.39|10
1654977470000|2022-06-11 19:57:50|7823.29|7703.29|7823.24|7703.24|7823.38|7703.38|7823.16|7703.16|10
1654977480000|2022-06-11 19:58:00|7823.34|7703.34|7823.76|7703.76|7824.01|7704.01|7823.34|7703.34|10
1654977490000|2022-06-11 19:58:10|7823.83|7703.83|7823.57|7703.57|7823.92|7703.92|7823.57|7703.57|10
1654977500000|2022-06-11 19:58:20|7823.36|7703.36|7823.26|7703.26|7823.36|7703.36|7823.11|7703.11|10
1654977510000|2022-06-11 19:58:30|7823.32|7703.32|7823.65|7703.65|7823.65|7703.65|7823.17|7703.17|6
1654977520000|2022-06-11 19:58:40|7823.76|7703.76|7822.07|7702.07|7823.81|7703.81|7822.07|7702.07|10
1654977530000|2022-06-11 19:58:50|7822.1|7702.1|7821.19|7701.19|7822.1|7702.1|7821.19|7701.19|9
1654977540000|2022-06-11 19:59:00|7821.26|7701.26|7820.47|7700.47|7821.36|7701.36|7820.47|7700.47|10
1654977550000|2022-06-11 19:59:10|7820.31|7700.31|7819.99|7699.99|7820.31|7700.31|7819.9|7699.9|8
1654977560000|2022-06-11 19:59:20|7819.83|7699.83|7820.04|7700.04|7820.44|7700.44|7819.57|7699.57|10
1654977570000|2022-06-11 19:59:30|7820.15|7700.15|7819.94|7699.94|7820.19|7700.19|7819.94|7699.94|9
1654977580000|2022-06-11 19:59:40|7819.86|7699.86|7819.86|7699.86|7819.86|7699.86|7819.65|7699.65|10
1654977590000|2022-06-11 19:59:50|7819.93|7699.93|7819.91|7699.91|7820.21|7700.21|7819.9|7699.9|10
1654977600000|2022-06-11 20:00:00|7819.86|7699.86|7819.31|7699.31|7819.86|7699.86|7819.31|7699.31|8
1654977610000|2022-06-11 20:00:10|7819.29|7699.29|7820.24|7700.24|7820.24|7700.24|7819.29|7699.29|8
1654977620000|2022-06-11 20:00:20|7820.26|7700.26|7818.83|7698.83|7820.27|7700.27|7818.83|7698.83|9
1654977630000|2022-06-11 20:00:30|7818.81|7698.81|7816.89|7696.89|7818.81|7698.81|7816.89|7696.89|10
1654977640000|2022-06-11 20:00:40|7815.91|7695.91|7810.4|7690.4|7815.91|7695.91|7810.4|7690.4|10
1654977650000|2022-06-11 20:00:50|7810.34|7690.34|7810.41|7690.41|7810.73|7690.73|7810.34|7690.34|10
1654977660000|2022-06-11 20:01:00|7810.49|7690.49|7809.94|7689.94|7810.5|7690.5|7809.62|7689.62|10
1654977670000|2022-06-11 20:01:10|7809.87|7689.87|7810.7|7690.7|7810.72|7690.72|7809.87|7689.87|10
1654977680000|2022-06-11 20:01:20|7810.74|7690.74|7811.18|7691.18|7811.18|7691.18|7810.35|7690.35|9
1654977690000|2022-06-11 20:01:30|7811.14|7691.14|7812.08|7692.08|7812.08|7692.08|7811.14|7691.14|8
1654977700000|2022-06-11 20:01:40|7812.04|7692.04|7811.72|7691.72|7812.04|7692.04|7811.67|7691.67|9
1654977710000|2022-06-11 20:01:50|7812.09|7692.09|7812.16|7692.16|7812.16|7692.16|7811.97|7691.97|9
1654977720000|2022-06-11 20:02:00|7812.84|7692.84|7813.49|7693.49|7813.49|7693.49|7812.84|7692.84|10
1654977730000|2022-06-11 20:02:10|7813.58|7693.58|7816.19|7696.19|7816.19|7696.19|7813.55|7693.55|10
1654977740000|2022-06-11 20:02:20|7817.16|7697.16|7821.79|7701.79|7821.79|7701.79|7817.16|7697.16|10
1654977750000|2022-06-11 20:02:30|7821.92|7701.92|7821.72|7701.72|7822.66|7702.66|7821.72|7701.72|10
1654977760000|2022-06-11 20:02:40|7821.29|7701.29|7821.26|7701.26|7822.26|7702.26|7821.25|7701.25|10
1654977770000|2022-06-11 20:02:50|7821.24|7701.24|7818.37|7698.37|7821.24|7701.24|7818.37|7698.37|10
1654977780000|2022-06-11 20:03:00|7818.42|7698.42|7817.77|7697.77|7818.71|7698.71|7817.77|7697.77|10
1654977790000|2022-06-11 20:03:10|7817.94|7697.94|7816.91|7696.91|7817.94|7697.94|7816.64|7696.64|9
1654977800000|2022-06-11 20:03:20|7816.59|7696.59|7816.79|7696.79|7816.82|7696.82|7816.1|7696.1|8
1654977810000|2022-06-11 20:03:30|7816.72|7696.72|7816.6|7696.6|7816.72|7696.72|7816.35|7696.35|8
1654977820000|2022-06-11 20:03:40|7816.62|7696.62|7816.76|7696.76|7816.76|7696.76|7815.81|7695.81|8
1654977830000|2022-06-11 20:03:50|7816.95|7696.95|7817.97|7697.97|7818.26|7698.26|7816.95|7696.95|10
1654977840000|2022-06-11 20:04:00|7817.85|7697.85|7817.89|7697.89|7818.05|7698.05|7817.22|7697.22|9
1654977850000|2022-06-11 20:04:10|7817.92|7697.92|7817.39|7697.39|7817.98|7697.98|7817.39|7697.39|8
1654977860000|2022-06-11 20:04:20|7817.53|7697.53|7818.13|7698.13|7818.18|7698.18|7817.53|7697.53|9
1654977870000|2022-06-11 20:04:30|7818|7698|7818.05|7698.05|7818.15|7698.15|7817.92|7697.92|9
1654977880000|2022-06-11 20:04:40|7818.1|7698.1|7817.36|7697.36|7818.27|7698.27|7817.36|7697.36|7
1654977890000|2022-06-11 20:04:50|7817.37|7697.37|7817.68|7697.68|7817.68|7697.68|7817.35|7697.35|9
1654977900000|2022-06-11 20:05:00|7817.83|7697.83|7818.73|7698.73|7818.8|7698.8|7817.83|7697.83|10
1654977910000|2022-06-11 20:05:10|7818.59|7698.59|7818.81|7698.81|7818.89|7698.89|7818.59|7698.59|9
1654977920000|2022-06-11 20:05:20|7818.8|7698.8|7818.7|7698.7|7819.05|7699.05|7818.59|7698.59|9
1654977930000|2022-06-11 20:05:30|7818.75|7698.75|7818.95|7698.95|7818.95|7698.95|7818.67|7698.67|8
1654977940000|2022-06-11 20:05:40|7819.05|7699.05|7818.81|7698.81|7819.05|7699.05|7818.71|7698.71|10
1654977950000|2022-06-11 20:05:50|7818.78|7698.78|7816.94|7696.94|7818.86|7698.86|7816.94|7696.94|10
1654977960000|2022-06-11 20:06:00|7817.12|7697.12|7816.29|7696.29|7817.12|7697.12|7816.26|7696.26|10
1654977970000|2022-06-11 20:06:10|7816.02|7696.02|7815.78|7695.78|7816.03|7696.03|7815.78|7695.78|8
1654977980000|2022-06-11 20:06:20|7815.79|7695.79|7815.17|7695.17|7815.79|7695.79|7815|7695|9
1654977990000|2022-06-11 20:06:30|7815.01|7695.01|7813.6|7693.6|7815.01|7695.01|7813.6|7693.6|10
1654978000000|2022-06-11 20:06:40|7813.52|7693.52|7813.23|7693.23|7813.52|7693.52|7813.23|7693.23|9
1654978010000|2022-06-11 20:06:50|7813.69|7693.69|7813.42|7693.42|7813.69|7693.69|7813.22|7693.22|9
1654978020000|2022-06-11 20:07:00|7813.46|7693.46|7813.67|7693.67|7813.81|7693.81|7813.36|7693.36|9
1654978030000|2022-06-11 20:07:10|7813.78|7693.78|7813.59|7693.59|7814.45|7694.45|7813.59|7693.59|10
1654978040000|2022-06-11 20:07:20|7814.14|7694.14|7815.2|7695.2|7815.2|7695.2|7814.14|7694.14|9
1654978050000|2022-06-11 20:07:30|7815.3|7695.3|7815.53|7695.53|7815.53|7695.53|7815.27|7695.27|10
1654978060000|2022-06-11 20:07:40|7815.45|7695.45|7815.54|7695.54|7815.72|7695.72|7815.44|7695.44|9
1654978070000|2022-06-11 20:07:50|7815.7|7695.7|7813.68|7693.68|7815.7|7695.7|7813.68|7693.68|10
1654978080000|2022-06-11 20:08:00|7813.66|7693.66|7813.79|7693.79|7814.39|7694.39|7813.66|7693.66|9
1654978090000|2022-06-11 20:08:10|7813.78|7693.78|7814.65|7694.65|7814.65|7694.65|7813.77|7693.77|10
1654978100000|2022-06-11 20:08:20|7814.69|7694.69|7814.78|7694.78|7814.83|7694.83|7814.59|7694.59|9
1654978110000|2022-06-11 20:08:30|7814.74|7694.74|7815.39|7695.39|7815.39|7695.39|7814.74|7694.74|9
1654978120000|2022-06-11 20:08:40|7815.27|7695.27|7815.44|7695.44|7815.44|7695.44|7815.2|7695.2|9
1654978130000|2022-06-11 20:08:50|7815.43|7695.43|7815.8|7695.8|7815.81|7695.81|7815.34|7695.34|9
1654978140000|2022-06-11 20:09:00|7816.19|7696.19|7815.5|7695.5|7816.19|7696.19|7815.42|7695.42|9
1654978150000|2022-06-11 20:09:10|7815.58|7695.58|7816.04|7696.04|7816.04|7696.04|7815.54|7695.54|9
1654978160000|2022-06-11 20:09:20|7816.06|7696.06|7815.86|7695.86|7816.19|7696.19|7815.73|7695.73|9
1654978170000|2022-06-11 20:09:30|7815.92|7695.92|7814.99|7694.99|7815.97|7695.97|7814.96|7694.96|9
1654978180000|2022-06-11 20:09:40|7815.08|7695.08|7815.59|7695.59|7815.67|7695.67|7815.08|7695.08|8
1654978190000|2022-06-11 20:09:50|7815.69|7695.69|7815.53|7695.53|7815.69|7695.69|7815.53|7695.53|10
1654978200000|2022-06-11 20:10:00|7815.6|7695.6|7813.54|7693.54|7815.6|7695.6|7813.54|7693.54|10
1654978210000|2022-06-11 20:10:10|7812.94|7692.94|7809.84|7689.84|7813.36|7693.36|7809.84|7689.84|10
1654978220000|2022-06-11 20:10:20|7808.8|7688.8|7807.24|7687.24|7808.8|7688.8|7807.05|7687.05|9
1654978230000|2022-06-11 20:10:30|7807.39|7687.39|7807.06|7687.06|7807.39|7687.39|7806.86|7686.86|10
1654978240000|2022-06-11 20:10:40|7806.85|7686.85|7804.3|7684.3|7806.85|7686.85|7804.3|7684.3|10
1654978250000|2022-06-11 20:10:50|7801.92|7681.92|7796.5|7676.5|7801.92|7681.92|7796.5|7676.5|10
1654978260000|2022-06-11 20:11:00|7796.27|7676.27|7799.34|7679.34|7799.34|7679.34|7795.73|7675.73|10
1654978270000|2022-06-11 20:11:10|7799.18|7679.18|7799.11|7679.11|7799.18|7679.18|7798.45|7678.45|10
1654978280000|2022-06-11 20:11:20|7799.57|7679.57|7800.74|7680.74|7800.74|7680.74|7799.19|7679.19|10
1654978290000|2022-06-11 20:11:30|7800.52|7680.52|7800.05|7680.05|7800.89|7680.89|7800.05|7680.05|10
1654978300000|2022-06-11 20:11:40|7799.9|7679.9|7799.65|7679.65|7799.9|7679.9|7799.56|7679.56|9
1654978310000|2022-06-11 20:11:50|7799.6|7679.6|7799.34|7679.34|7799.6|7679.6|7799.14|7679.14|10
1654978320000|2022-06-11 20:12:00|7799.23|7679.23|7799.88|7679.88|7799.88|7679.88|7798.8|7678.8|10
1654978330000|2022-06-11 20:12:10|7800.19|7680.19|7800.07|7680.07|7800.19|7680.19|7799.36|7679.36|10
1654978340000|2022-06-11 20:12:20|7800.06|7680.06|7799.65|7679.65|7800.29|7680.29|7799.63|7679.63|10
1654978350000|2022-06-11 20:12:30|7799.71|7679.71|7800.35|7680.35|7800.35|7680.35|7799.67|7679.67|9
1654978360000|2022-06-11 20:12:40|7800.4|7680.4|7800.66|7680.66|7800.79|7680.79|7800.37|7680.37|8
1654978370000|2022-06-11 20:12:50|7800.61|7680.61|7801.94|7681.94|7801.94|7681.94|7800.61|7680.61|9
1654978380000|2022-06-11 20:13:00|7802.21|7682.21|7802.54|7682.54|7802.54|7682.54|7801.94|7681.94|9
1654978390000|2022-06-11 20:13:10|7802.6|7682.6|7801.94|7681.94|7802.6|7682.6|7801.94|7681.94|9
1654978400000|2022-06-11 20:13:20|7802.03|7682.03|7800.98|7680.98|7802.11|7682.11|7800.98|7680.98|10
1654978410000|2022-06-11 20:13:30|7801.03|7681.03|7798.46|7678.46|7801.03|7681.03|7798.46|7678.46|9
1654978420000|2022-06-11 20:13:40|7798.77|7678.77|7798.76|7678.76|7799.02|7679.02|7798.76|7678.76|9
1654978430000|2022-06-11 20:13:50|7798.78|7678.78|7798.56|7678.56|7798.78|7678.78|7798.4|7678.4|9
1654978440000|2022-06-11 20:14:00|7798.66|7678.66|7798.68|7678.68|7798.71|7678.71|7798.5|7678.5|9
1654978450000|2022-06-11 20:14:10|7798.82|7678.82|7798.95|7678.95|7798.98|7678.98|7798.75|7678.75|9
1654978460000|2022-06-11 20:14:20|7798.89|7678.89|7798.15|7678.15|7798.89|7678.89|7798.1|7678.1|10
1654978470000|2022-06-11 20:14:30|7798.08|7678.08|7798.13|7678.13|7798.15|7678.15|7797.76|7677.76|10
1654978480000|2022-06-11 20:14:40|7798.07|7678.07|7797.58|7677.58|7798.07|7678.07|7797.58|7677.58|9
1654978490000|2022-06-11 20:14:50|7797.63|7677.63|7798.51|7678.51|7798.51|7678.51|7797.61|7677.61|9
1654978500000|2022-06-11 20:15:00|7798.54|7678.54|7799.39|7679.39|7799.54|7679.54|7798.54|7678.54|10
1654978510000|2022-06-11 20:15:10|7799.4|7679.4|7799.72|7679.72|7799.73|7679.73|7799.4|7679.4|10
1654978520000|2022-06-11 20:15:20|7799.39|7679.39|7798.96|7678.96|7799.39|7679.39|7798.8|7678.8|10
1654978530000|2022-06-11 20:15:30|7799.01|7679.01|7799.65|7679.65|7799.67|7679.67|7799.01|7679.01|10
1654978540000|2022-06-11 20:15:40|7799.72|7679.72|7799.83|7679.83|7799.9|7679.9|7799.72|7679.72|9
1654978550000|2022-06-11 20:15:50|7799.74|7679.74|7800.51|7680.51|7800.51|7680.51|7799.72|7679.72|9
1654978560000|2022-06-11 20:16:00|7800.77|7680.77|7802.2|7682.2|7802.2|7682.2|7800.77|7680.77|8
1654978570000|2022-06-11 20:16:10|7802.4|7682.4|7805.07|7685.07|7805.07|7685.07|7802.4|7682.4|8
1654978580000|2022-06-11 20:16:20|7805.53|7685.53|7807.31|7687.31|7807.31|7687.31|7805.53|7685.53|9
1654978590000|2022-06-11 20:16:30|7807.36|7687.36|7806.8|7686.8|7807.79|7687.79|7806.8|7686.8|10
1654978600000|2022-06-11 20:16:40|7806.73|7686.73|7805.61|7685.61|7806.73|7686.73|7805.47|7685.47|10
1654978610000|2022-06-11 20:16:50|7805.68|7685.68|7806.37|7686.37|7806.38|7686.38|7805.68|7685.68|9
1654978620000|2022-06-11 20:17:00|7806.49|7686.49|7807.25|7687.25|7807.25|7687.25|7806.4|7686.4|9
1654978630000|2022-06-11 20:17:10|7807.36|7687.36|7807.4|7687.4|7807.4|7687.4|7807.3|7687.3|8
1654978640000|2022-06-11 20:17:20|7807.26|7687.26|7807.65|7687.65|7807.65|7687.65|7807.01|7687.01|10
1654978650000|2022-06-11 20:17:30|7807.84|7687.84|7808.31|7688.31|7808.31|7688.31|7807.81|7687.81|9
1654978660000|2022-06-11 20:17:40|7808.32|7688.32|7807.92|7687.92|7808.41|7688.41|7807.92|7687.92|8
1654978670000|2022-06-11 20:17:50|7807.57|7687.57|7807.19|7687.19|7807.57|7687.57|7807.04|7687.04|10
1654978680000|2022-06-11 20:18:00|7807.22|7687.22|7807.25|7687.25|7807.26|7687.26|7807.07|7687.07|9
1654978690000|2022-06-11 20:18:10|7806.98|7686.98|7807.32|7687.32|7807.42|7687.42|7806.98|7686.98|7
1654978700000|2022-06-11 20:18:20|7807.97|7687.97|7807.88|7687.88|7808.02|7688.02|7807.77|7687.77|7
1654978710000|2022-06-11 20:18:30|7807.9|7687.9|7807.68|7687.68|7808.02|7688.02|7807.68|7687.68|10
1654978720000|2022-06-11 20:18:40|7807.71|7687.71|7808.58|7688.58|7808.58|7688.58|7807.26|7687.26|9
1654978730000|2022-06-11 20:18:50|7809.42|7689.42|7811.74|7691.74|7811.74|7691.74|7809.42|7689.42|10
1654978740000|2022-06-11 20:19:00|7811.64|7691.64|7813.26|7693.26|7813.26|7693.26|7811.64|7691.64|9
1654978750000|2022-06-11 20:19:10|7813.16|7693.16|7812.86|7692.86|7813.26|7693.26|7812.61|7692.61|8
1654978760000|2022-06-11 20:19:20|7812.66|7692.66|7813.02|7693.02|7813.02|7693.02|7812.59|7692.59|8
1654978770000|2022-06-11 20:19:30|7813.11|7693.11|7812.28|7692.28|7813.18|7693.18|7812.28|7692.28|10
1654978780000|2022-06-11 20:19:40|7812.42|7692.42|7810.29|7690.29|7812.42|7692.42|7810.29|7690.29|9
1654978790000|2022-06-11 20:19:50|7810.04|7690.04|7807.99|7687.99|7810.04|7690.04|7807.99|7687.99|10
1654978800000|2022-06-11 20:20:00|7807.69|7687.69|7804.58|7684.58|7807.69|7687.69|7804.58|7684.58|10
1654978810000|2022-06-11 20:20:10|7804.08|7684.08|7801.21|7681.21|7804.08|7684.08|7801.21|7681.21|10
1654978820000|2022-06-11 20:20:20|7801.1|7681.1|7796.81|7676.81|7801.1|7681.1|7796.81|7676.81|10
1654978830000|2022-06-11 20:20:30|7796.75|7676.75|7792.08|7672.08|7796.75|7676.75|7792.07|7672.07|10
1654978840000|2022-06-11 20:20:40|7792.14|7672.14|7791.27|7671.27|7792.14|7672.14|7791.27|7671.27|10
1654978850000|2022-06-11 20:20:50|7791.46|7671.46|7791.45|7671.45|7791.46|7671.46|7790.77|7670.77|10
1654978860000|2022-06-11 20:21:00|7791.57|7671.57|7791.22|7671.22|7791.8|7671.8|7791.22|7671.22|9
1654978870000|2022-06-11 20:21:10|7791.2|7671.2|7791.26|7671.26|7791.6|7671.6|7791.08|7671.08|10
1654978880000|2022-06-11 20:21:20|7791.32|7671.32|7790.47|7670.47|7791.32|7671.32|7790.47|7670.47|10
1654978890000|2022-06-11 20:21:30|7790.58|7670.58|7792.02|7672.02|7792.02|7672.02|7790.58|7670.58|10
1654978900000|2022-06-11 20:21:40|7792.06|7672.06|7793.61|7673.61|7793.61|7673.61|7792.06|7672.06|9
1654978910000|2022-06-11 20:21:50|7793.69|7673.69|7793.95|7673.95|7794|7674|7793.68|7673.68|10
1654978920000|2022-06-11 20:22:00|7793.66|7673.66|7793.85|7673.85|7793.85|7673.85|7793.62|7673.62|7
1654978930000|2022-06-11 20:22:10|7794.08|7674.08|7795.35|7675.35|7795.35|7675.35|7794.08|7674.08|10
1654978940000|2022-06-11 20:22:20|7795.52|7675.52|7800.44|7680.44|7800.44|7680.44|7795.52|7675.52|10
1654978950000|2022-06-11 20:22:30|7800.96|7680.96|7803.92|7683.92|7803.92|7683.92|7800.96|7680.96|10
1654978960000|2022-06-11 20:22:40|7804.3|7684.3|7803.18|7683.18|7804.54|7684.54|7803.09|7683.09|10
1654978970000|2022-06-11 20:22:50|7803.38|7683.38|7801.38|7681.38|7803.38|7683.38|7801.38|7681.38|10
1654978980000|2022-06-11 20:23:00|7801.04|7681.04|7800.19|7680.19|7801.05|7681.05|7800.19|7680.19|10
1654978990000|2022-06-11 20:23:10|7800.36|7680.36|7800.81|7680.81|7800.81|7680.81|7800.17|7680.17|9
1654979000000|2022-06-11 20:23:20|7800.88|7680.88|7801.08|7681.08|7801.08|7681.08|7800.74|7680.74|6
1654979010000|2022-06-11 20:23:30|7801.09|7681.09|7801.2|7681.2|7801.25|7681.25|7801.09|7681.09|6
1654979020000|2022-06-11 20:23:40|7801.22|7681.22|7801.55|7681.55|7801.55|7681.55|7801.22|7681.22|6
1654979030000|2022-06-11 20:23:50|7801.6|7681.6|7802.17|7682.17|7802.28|7682.28|7801.6|7681.6|10
1654979040000|2022-06-11 20:24:00|7801.99|7681.99|7801.6|7681.6|7801.99|7681.99|7801.6|7681.6|10
1654979050000|2022-06-11 20:24:10|7801.63|7681.63|7800.74|7680.74|7801.85|7681.85|7800.74|7680.74|9
1654979060000|2022-06-11 20:24:20|7800.73|7680.73|7800.36|7680.36|7800.73|7680.73|7800.36|7680.36|9
1654979070000|2022-06-11 20:24:30|7800.39|7680.39|7800.02|7680.02|7800.42|7680.42|7800.02|7680.02|9
1654979080000|2022-06-11 20:24:40|7799.96|7679.96|7800.36|7680.36|7800.36|7680.36|7799.96|7679.96|9
1654979090000|2022-06-11 20:24:50|7801.06|7681.06|7801.3|7681.3|7801.5|7681.5|7801.04|7681.04|10
1654979100000|2022-06-11 20:25:00|7801.27|7681.27|7801.17|7681.17|7801.35|7681.35|7801.14|7681.14|6
1654979110000|2022-06-11 20:25:10|7801.16|7681.16|7801.38|7681.38|7801.38|7681.38|7801.05|7681.05|6
1654979120000|2022-06-11 20:25:20|7801.08|7681.08|7800.67|7680.67|7801.08|7681.08|7800.67|7680.67|10
1654979130000|2022-06-11 20:25:30|7800.71|7680.71|7800.45|7680.45|7800.71|7680.71|7800.44|7680.44|8
1654979140000|2022-06-11 20:25:40|7800.46|7680.46|7799.82|7679.82|7800.53|7680.53|7799.82|7679.82|8
1654979150000|2022-06-11 20:25:50|7799.61|7679.61|7797.27|7677.27|7799.61|7679.61|7797.2|7677.2|10
1654979160000|2022-06-11 20:26:00|7797.5|7677.5|7797.07|7677.07|7797.5|7677.5|7796.97|7676.97|9
1654979170000|2022-06-11 20:26:10|7797.41|7677.41|7796.46|7676.46|7797.41|7677.41|7796.45|7676.45|10
1654979180000|2022-06-11 20:26:20|7796.21|7676.21|7796.89|7676.89|7796.89|7676.89|7795.89|7675.89|9
1654979190000|2022-06-11 20:26:30|7796.6|7676.6|7797.1|7677.1|7797.26|7677.26|7796.6|7676.6|10
1654979200000|2022-06-11 20:26:40|7797.06|7677.06|7795.67|7675.67|7797.06|7677.06|7795.67|7675.67|8
1654979210000|2022-06-11 20:26:50|7795.51|7675.51|7793.74|7673.74|7795.51|7675.51|7793.74|7673.74|10
1654979220000|2022-06-11 20:27:00|7793.39|7673.39|7792.57|7672.57|7793.47|7673.47|7792.44|7672.44|9
1654979230000|2022-06-11 20:27:10|7792.18|7672.18|7793.23|7673.23|7793.23|7673.23|7792.18|7672.18|10
1654979240000|2022-06-11 20:27:20|7793.26|7673.26|7793.17|7673.17|7793.26|7673.26|7793.17|7673.17|6
1654979250000|2022-06-11 20:27:30|7793.24|7673.24|7792.84|7672.84|7793.29|7673.29|7792.84|7672.84|9
1654979260000|2022-06-11 20:27:40|7792.55|7672.55|7791.8|7671.8|7792.55|7672.55|7791.8|7671.8|10
1654979270000|2022-06-11 20:27:50|7791.56|7671.56|7791.82|7671.82|7791.82|7671.82|7791.56|7671.56|9
1654979280000|2022-06-11 20:28:00|7791.7|7671.7|7790.74|7670.74|7791.7|7671.7|7790.74|7670.74|9
1654979290000|2022-06-11 20:28:10|7790.68|7670.68|7791.33|7671.33|7791.33|7671.33|7790.68|7670.68|10
1654979300000|2022-06-11 20:28:20|7791.42|7671.42|7792.02|7672.02|7792.06|7672.06|7791.4|7671.4|10
1654979310000|2022-06-11 20:28:30|7792.01|7672.01|7792.14|7672.14|7792.33|7672.33|7792|7672|7
1654979320000|2022-06-11 20:28:40|7791.96|7671.96|7791.8|7671.8|7792.12|7672.12|7791.57|7671.57|9
1654979330000|2022-06-11 20:28:50|7791.75|7671.75|7790.39|7670.39|7791.75|7671.75|7790.39|7670.39|10
1654979340000|2022-06-11 20:29:00|7790.37|7670.37|7790.25|7670.25|7790.4|7670.4|7790.16|7670.16|10
1654979350000|2022-06-11 20:29:10|7790.58|7670.58|7791.6|7671.6|7791.6|7671.6|7790.58|7670.58|9
1654979360000|2022-06-11 20:29:20|7790.8|7670.8|7790.73|7670.73|7790.84|7670.84|7790.68|7670.68|8
1654979370000|2022-06-11 20:29:30|7790.76|7670.76|7791.01|7671.01|7791.01|7671.01|7790.75|7670.75|7
1654979380000|2022-06-11 20:29:40|7791.05|7671.05|7790.86|7670.86|7791.05|7671.05|7790.86|7670.86|8
1654979390000|2022-06-11 20:29:50|7790.7|7670.7|7790.39|7670.39|7790.73|7670.73|7790.39|7670.39|10
1654979400000|2022-06-11 20:30:00|7790.35|7670.35|7789.7|7669.7|7790.61|7670.61|7789.68|7669.68|10
1654979410000|2022-06-11 20:30:10|7789.81|7669.81|7788.73|7668.73|7789.81|7669.81|7788.73|7668.73|8
1654979420000|2022-06-11 20:30:20|7788.71|7668.71|7787.98|7667.98|7788.74|7668.74|7787.97|7667.97|9
1654979430000|2022-06-11 20:30:30|7787.46|7667.46|7787.32|7667.32|7787.46|7667.46|7787.27|7667.27|8
1654979440000|2022-06-11 20:30:40|7787.19|7667.19|7785.96|7665.96|7787.23|7667.23|7785.96|7665.96|9
1654979450000|2022-06-11 20:30:50|7785.63|7665.63|7781.25|7661.25|7785.63|7665.63|7781.25|7661.25|10
1654979460000|2022-06-11 20:31:00|7778.73|7658.73|7774.32|7654.32|7778.73|7658.73|7774.32|7654.32|10
1654979470000|2022-06-11 20:31:10|7774.25|7654.25|7771.79|7651.79|7774.25|7654.25|7771.79|7651.79|10
1654979480000|2022-06-11 20:31:20|7771.59|7651.59|7769.46|7649.46|7771.61|7651.61|7769.39|7649.39|9
1654979490000|2022-06-11 20:31:30|7769.45|7649.45|7771.06|7651.06|7771.06|7651.06|7769.45|7649.45|9
1654979500000|2022-06-11 20:31:40|7772.16|7652.16|7772.39|7652.39|7772.4|7652.4|7771.97|7651.97|9
1654979510000|2022-06-11 20:31:50|7772.47|7652.47|7772.49|7652.49|7772.92|7652.92|7772.12|7652.12|10
1654979520000|2022-06-11 20:32:00|7772.43|7652.43|7772.12|7652.12|7772.65|7652.65|7772.12|7652.12|10
1654979530000|2022-06-11 20:32:10|7771.95|7651.95|7770.95|7650.95|7771.95|7651.95|7770.72|7650.72|10
1654979540000|2022-06-11 20:32:20|7770.87|7650.87|7771.33|7651.33|7771.33|7651.33|7770.57|7650.57|10
1654979550000|2022-06-11 20:32:30|7771.52|7651.52|7773.21|7653.21|7773.21|7653.21|7771.52|7651.52|10
1654979560000|2022-06-11 20:32:40|7773.65|7653.65|7774.7|7654.7|7774.7|7654.7|7773.65|7653.65|10
1654979570000|2022-06-11 20:32:50|7774.73|7654.73|7775.6|7655.6|7775.6|7655.6|7774.73|7654.73|10
1654979580000|2022-06-11 20:33:00|7775.75|7655.75|7776.58|7656.58|7776.67|7656.67|7775.75|7655.75|10
1654979590000|2022-06-11 20:33:10|7776.82|7656.82|7775.21|7655.21|7776.88|7656.88|7775.19|7655.19|9
1654979600000|2022-06-11 20:33:20|7774.91|7654.91|7774.36|7654.36|7775.22|7655.22|7774.36|7654.36|10
1654979610000|2022-06-11 20:33:30|7774.29|7654.29|7773.25|7653.25|7774.29|7654.29|7773.24|7653.24|10
1654979620000|2022-06-11 20:33:40|7772.64|7652.64|7770.74|7650.74|7772.64|7652.64|7770.74|7650.74|9
1654979630000|2022-06-11 20:33:50|7770.54|7650.54|7769.84|7649.84|7770.59|7650.59|7769.84|7649.84|9
1654979640000|2022-06-11 20:34:00|7769.91|7649.91|7770.46|7650.46|7770.95|7650.95|7769.87|7649.87|9
1654979650000|2022-06-11 20:34:10|7770.41|7650.41|7768.25|7648.25|7770.45|7650.45|7768.25|7648.25|10
1654979660000|2022-06-11 20:34:20|7767.42|7647.42|7766.13|7646.13|7767.42|7647.42|7766.05|7646.05|10
1654979670000|2022-06-11 20:34:30|7765.74|7645.74|7764.18|7644.18|7765.74|7645.74|7764.13|7644.13|10
1654979680000|2022-06-11 20:34:40|7764.22|7644.22|7763.56|7643.56|7764.48|7644.48|7763.2|7643.2|10
1654979690000|2022-06-11 20:34:50|7763.57|7643.57|7763.95|7643.95|7763.95|7643.95|7763.54|7643.54|10
1654979700000|2022-06-11 20:35:00|7764.06|7644.06|7763.41|7643.41|7764.09|7644.09|7763.32|7643.32|10
1654979710000|2022-06-11 20:35:10|7763.33|7643.33|7764.86|7644.86|7764.86|7644.86|7763.33|7643.33|10
1654979720000|2022-06-11 20:35:20|7765.08|7645.08|7765.47|7645.47|7765.71|7645.71|7765.08|7645.08|10
1654979730000|2022-06-11 20:35:30|7765.31|7645.31|7765.07|7645.07|7765.34|7645.34|7764.97|7644.97|10
1654979740000|2022-06-11 20:35:40|7765.5|7645.5|7766.08|7646.08|7766.08|7646.08|7765.21|7645.21|10
1654979750000|2022-06-11 20:35:50|7766.06|7646.06|7768.1|7648.1|7768.1|7648.1|7765.86|7645.86|10
1654979760000|2022-06-11 20:36:00|7768.37|7648.37|7771.55|7651.55|7771.55|7651.55|7768.37|7648.37|10
1654979770000|2022-06-11 20:36:10|7771.37|7651.37|7768.79|7648.79|7771.37|7651.37|7768.79|7648.79|10
1654979780000|2022-06-11 20:36:20|7768.57|7648.57|7769.39|7649.39|7769.39|7649.39|7768.57|7648.57|10
1654979790000|2022-06-11 20:36:30|7769.48|7649.48|7769.56|7649.56|7769.71|7649.71|7769.46|7649.46|10
1654979800000|2022-06-11 20:36:40|7770.48|7650.48|7769.76|7649.76|7770.48|7650.48|7769.76|7649.76|8
1654979810000|2022-06-11 20:36:50|7769.77|7649.77|7769.78|7649.78|7769.78|7649.78|7769.66|7649.66|6
1654979820000|2022-06-11 20:37:00|7769.75|7649.75|7769.53|7649.53|7769.98|7649.98|7769.53|7649.53|9
1654979830000|2022-06-11 20:37:10|7769.78|7649.78|7769.89|7649.89|7770.4|7650.4|7769.74|7649.74|10
1654979840000|2022-06-11 20:37:20|7769.79|7649.79|7770.09|7650.09|7770.09|7650.09|7769.78|7649.78|8
1654979850000|2022-06-11 20:37:30|7770|7650|7769.74|7649.74|7770.17|7650.17|7769.74|7649.74|9
1654979860000|2022-06-11 20:37:40|7769.66|7649.66|7770.36|7650.36|7770.36|7650.36|7769.66|7649.66|9
1654979870000|2022-06-11 20:37:50|7770.2|7650.2|7771.03|7651.03|7771.06|7651.06|7770.16|7650.16|10
1654979880000|2022-06-11 20:38:00|7770.85|7650.85|7771.38|7651.38|7771.53|7651.53|7770.59|7650.59|10
1654979890000|2022-06-11 20:38:10|7771.41|7651.41|7771.37|7651.37|7771.66|7651.66|7771.35|7651.35|10
1654979900000|2022-06-11 20:38:20|7771.27|7651.27|7771.18|7651.18|7771.27|7651.27|7770.95|7650.95|10
1654979910000|2022-06-11 20:38:30|7771.33|7651.33|7771.73|7651.73|7771.84|7651.84|7770.72|7650.72|10
1654979920000|2022-06-11 20:38:40|7772.12|7652.12|7774.18|7654.18|7774.23|7654.23|7772.12|7652.12|9
1654979930000|2022-06-11 20:38:50|7774.44|7654.44|7775.05|7655.05|7775.14|7655.14|7774.44|7654.44|8
1654979940000|2022-06-11 20:39:00|7774.98|7654.98|7775.39|7655.39|7775.39|7655.39|7774.98|7654.98|9
1654979950000|2022-06-11 20:39:10|7775.51|7655.51|7776.9|7656.9|7776.9|7656.9|7775.51|7655.51|10
1654979960000|2022-06-11 20:39:20|7776.79|7656.79|7777.17|7657.17|7777.17|7657.17|7776.66|7656.66|10
1654979970000|2022-06-11 20:39:30|7777.08|7657.08|7777.76|7657.76|7777.82|7657.82|7777.01|7657.01|9
1654979980000|2022-06-11 20:39:40|7777.94|7657.94|7776.79|7656.79|7778.01|7658.01|7776.79|7656.79|9
1654979990000|2022-06-11 20:39:50|7776.67|7656.67|7774.35|7654.35|7776.67|7656.67|7774.2|7654.2|10
1654980000000|2022-06-11 20:40:00|7774.3|7654.3|7771.64|7651.64|7774.35|7654.35|7771.56|7651.56|9
1654980010000|2022-06-11 20:40:10|7771.58|7651.58|7771.65|7651.65|7771.85|7651.85|7771.58|7651.58|7
1654980020000|2022-06-11 20:40:20|7771.67|7651.67|7771.66|7651.66|7771.7|7651.7|7771.5|7651.5|10
1654980030000|2022-06-11 20:40:30|7771.67|7651.67|7771.29|7651.29|7771.67|7651.67|7771.26|7651.26|10
1654980040000|2022-06-11 20:40:40|7771.14|7651.14|7772.05|7652.05|7772.12|7652.12|7771.09|7651.09|10
1654980050000|2022-06-11 20:40:50|7772.02|7652.02|7773.53|7653.53|7773.53|7653.53|7772.02|7652.02|10
1654980060000|2022-06-11 20:41:00|7774.03|7654.03|7775.42|7655.42|7775.44|7655.44|7774.03|7654.03|10
1654980070000|2022-06-11 20:41:10|7775.47|7655.47|7776.01|7656.01|7776.01|7656.01|7775.44|7655.44|10
1654980080000|2022-06-11 20:41:20|7775.99|7655.99|7776.55|7656.55|7776.55|7656.55|7775.78|7655.78|9
1654980090000|2022-06-11 20:41:30|7776.89|7656.89|7777.06|7657.06|7777.15|7657.15|7776.89|7656.89|7
1654980100000|2022-06-11 20:41:40|7777.52|7657.52|7777.96|7657.96|7778.01|7658.01|7777.42|7657.42|10
1654980110000|2022-06-11 20:41:50|7778.09|7658.09|7777.79|7657.79|7778.15|7658.15|7777.79|7657.79|10
1654980120000|2022-06-11 20:42:00|7777.31|7657.31|7776.01|7656.01|7777.31|7657.31|7776.01|7656.01|10
1654980130000|2022-06-11 20:42:10|7775.99|7655.99|7774.86|7654.86|7775.99|7655.99|7774.86|7654.86|8
1654980140000|2022-06-11 20:42:20|7773.5|7653.5|7771.66|7651.66|7773.5|7653.5|7771.66|7651.66|10
1654980150000|2022-06-11 20:42:30|7771.53|7651.53|7771.23|7651.23|7771.53|7651.53|7770.98|7650.98|10
1654980160000|2022-06-11 20:42:40|7770.96|7650.96|7770.1|7650.1|7771.01|7651.01|7770.1|7650.1|10
1654980170000|2022-06-11 20:42:50|7770.05|7650.05|7766.31|7646.31|7770.06|7650.06|7766.31|7646.31|9
1654980180000|2022-06-11 20:43:00|7766.11|7646.11|7765.92|7645.92|7766.11|7646.11|7765.33|7645.33|9
1654980190000|2022-06-11 20:43:10|7765.94|7645.94|7766.14|7646.14|7766.22|7646.22|7765.94|7645.94|9
1654980200000|2022-06-11 20:43:20|7766.1|7646.1|7766.77|7646.77|7767|7647|7766.07|7646.07|10
1654980210000|2022-06-11 20:43:30|7766.78|7646.78|7766.69|7646.69|7766.82|7646.82|7766.48|7646.48|10
1654980220000|2022-06-11 20:43:40|7766.67|7646.67|7767.11|7647.11|7767.11|7647.11|7766.67|7646.67|8
1654980230000|2022-06-11 20:43:50|7767.02|7647.02|7767.74|7647.74|7768|7648|7766.94|7646.94|10
1654980240000|2022-06-11 20:44:00|7767.64|7647.64|7767.16|7647.16|7767.83|7647.83|7767.16|7647.16|10
1654980250000|2022-06-11 20:44:10|7767.15|7647.15|7767.52|7647.52|7767.52|7647.52|7767.08|7647.08|8
1654980260000|2022-06-11 20:44:20|7767.86|7647.86|7768.36|7648.36|7768.48|7648.48|7767.86|7647.86|9
1654980270000|2022-06-11 20:44:30|7768.41|7648.41|7768.33|7648.33|7768.43|7648.43|7768.1|7648.1|9
1654980280000|2022-06-11 20:44:40|7768.29|7648.29|7769.12|7649.12|7769.17|7649.17|7768.22|7648.22|10
1654980290000|2022-06-11 20:44:50|7769.05|7649.05|7769.5|7649.5|7769.55|7649.55|7769.05|7649.05|10
1654980300000|2022-06-11 20:45:00|7769.51|7649.51|7769.69|7649.69|7769.69|7649.69|7769.31|7649.31|10
1654980310000|2022-06-11 20:45:10|7769.65|7649.65|7767.89|7647.89|7769.65|7649.65|7767.79|7647.79|10
1654980320000|2022-06-11 20:45:20|7767.87|7647.87|7767.03|7647.03|7767.87|7647.87|7766.94|7646.94|8
1654980330000|2022-06-11 20:45:30|7766.75|7646.75|7766.28|7646.28|7766.75|7646.75|7766.22|7646.22|10
1654980340000|2022-06-11 20:45:40|7766.19|7646.19|7763.09|7643.09|7766.19|7646.19|7763.09|7643.09|10
1654980350000|2022-06-11 20:45:50|7762.86|7642.86|7762.14|7642.14|7762.86|7642.86|7762.14|7642.14|9
1654980360000|2022-06-11 20:46:00|7762.1|7642.1|7762.57|7642.57|7762.57|7642.57|7761.78|7641.78|10
1654980370000|2022-06-11 20:46:10|7762.55|7642.55|7762.68|7642.68|7762.68|7642.68|7762.55|7642.55|6
1654980380000|2022-06-11 20:46:20|7762.7|7642.7|7763.38|7643.38|7763.47|7643.47|7762.65|7642.65|10
1654980390000|2022-06-11 20:46:30|7763.24|7643.24|7765.09|7645.09|7765.09|7645.09|7763.24|7643.24|10
1654980400000|2022-06-11 20:46:40|7765.17|7645.17|7767.28|7647.28|7767.28|7647.28|7765.17|7645.17|10
1654980410000|2022-06-11 20:46:50|7767.29|7647.29|7769|7649|7769.15|7649.15|7767.29|7647.29|10
1654980420000|2022-06-11 20:47:00|7769.19|7649.19|7769.7|7649.7|7769.87|7649.87|7769.19|7649.19|10
1654980430000|2022-06-11 20:47:10|7769.91|7649.91|7770.55|7650.55|7770.55|7650.55|7769.9|7649.9|10
1654980440000|2022-06-11 20:47:20|7770.33|7650.33|7772|7652|7772|7652|7770.33|7650.33|10
1654980450000|2022-06-11 20:47:30|7772.31|7652.31|7773.58|7653.58|7773.58|7653.58|7772.31|7652.31|9
1654980460000|2022-06-11 20:47:40|7773.59|7653.59|7773.69|7653.69|7773.79|7653.79|7773.53|7653.53|9
1654980470000|2022-06-11 20:47:50|7773.72|7653.72|7773.76|7653.76|7773.89|7653.89|7773.42|7653.42|9
1654980480000|2022-06-11 20:48:00|7773.65|7653.65|7773.42|7653.42|7774.21|7654.21|7773.42|7653.42|10
1654980490000|2022-06-11 20:48:10|7773.47|7653.47|7774.4|7654.4|7774.4|7654.4|7773.47|7653.47|9
1654980500000|2022-06-11 20:48:20|7774.31|7654.31|7773.83|7653.83|7774.46|7654.46|7773.76|7653.76|10
1654980510000|2022-06-11 20:48:30|7773.72|7653.72|7772.71|7652.71|7773.72|7653.72|7772.71|7652.71|10
1654980520000|2022-06-11 20:48:40|7772.61|7652.61|7772.33|7652.33|7772.61|7652.61|7772.22|7652.22|10
1654980530000|2022-06-11 20:48:50|7772.89|7652.89|7772.79|7652.79|7773.19|7653.19|7772.78|7652.78|9
1654980540000|2022-06-11 20:49:00|7773.16|7653.16|7773.27|7653.27|7773.27|7653.27|7773.02|7653.02|9
1654980550000|2022-06-11 20:49:10|7773.25|7653.25|7773.04|7653.04|7773.33|7653.33|7772.99|7652.99|9
1654980560000|2022-06-11 20:49:20|7773.03|7653.03|7771.94|7651.94|7773.29|7653.29|7771.94|7651.94|10
1654980570000|2022-06-11 20:49:30|7771.85|7651.85|7770.34|7650.34|7771.85|7651.85|7770.3|7650.3|10
1654980580000|2022-06-11 20:49:40|7770.5|7650.5|7771.14|7651.14|7771.27|7651.27|7770.5|7650.5|9
1654980590000|2022-06-11 20:49:50|7770.87|7650.87|7771.31|7651.31|7771.31|7651.31|7770.87|7650.87|9
1654980600000|2022-06-11 20:50:00|7771.67|7651.67|7771.83|7651.83|7771.83|7651.83|7771.67|7651.67|8
1654980610000|2022-06-11 20:50:10|7771.95|7651.95|7771.51|7651.51|7772.02|7652.02|7771.51|7651.51|9
1654980620000|2022-06-11 20:50:20|7771.42|7651.42|7770.63|7650.63|7771.42|7651.42|7770.63|7650.63|10
1654980630000|2022-06-11 20:50:30|7770.6|7650.6|7770.88|7650.88|7770.92|7650.92|7770.52|7650.52|9
1654980640000|2022-06-11 20:50:40|7771.03|7651.03|7771.99|7651.99|7772.14|7652.14|7771.01|7651.01|10
1654980650000|2022-06-11 20:50:50|7771.76|7651.76|7772.57|7652.57|7772.57|7652.57|7771.62|7651.62|10
1654980660000|2022-06-11 20:51:00|7772.48|7652.48|7773.15|7653.15|7773.18|7653.18|7772.48|7652.48|8
1654980670000|2022-06-11 20:51:10|7773.19|7653.19|7773.16|7653.16|7773.33|7653.33|7773|7653|10
1654980680000|2022-06-11 20:51:20|7773.28|7653.28|7774.31|7654.31|7774.31|7654.31|7773.28|7653.28|9
1654980690000|2022-06-11 20:51:30|7774.37|7654.37|7774.64|7654.64|7774.7|7654.7|7774.37|7654.37|10
1654980700000|2022-06-11 20:51:40|7774.74|7654.74|7774.63|7654.63|7774.88|7654.88|7774.58|7654.58|9
1654980710000|2022-06-11 20:51:50|7774.7|7654.7|7774.78|7654.78|7775.06|7655.06|7774.66|7654.66|10
1654980720000|2022-06-11 20:52:00|7774.79|7654.79|7774.85|7654.85|7775.01|7655.01|7774.79|7654.79|10
1654980730000|2022-06-11 20:52:10|7775.07|7655.07|7772.75|7652.75|7775.07|7655.07|7772.67|7652.67|10
1654980740000|2022-06-11 20:52:20|7772.64|7652.64|7769.96|7649.96|7772.64|7652.64|7769.96|7649.96|9
1654980750000|2022-06-11 20:52:30|7770.27|7650.27|7769.75|7649.75|7770.41|7650.41|7769.75|7649.75|10
1654980760000|2022-06-11 20:52:40|7769.7|7649.7|7769.93|7649.93|7769.93|7649.93|7769.7|7649.7|8
1654980770000|2022-06-11 20:52:50|7769.84|7649.84|7770.18|7650.18|7770.18|7650.18|7769.84|7649.84|10
1654980780000|2022-06-11 20:53:00|7770.12|7650.12|7769.28|7649.28|7770.12|7650.12|7769.02|7649.02|10
1654980790000|2022-06-11 20:53:10|7769.33|7649.33|7769.33|7649.33|7769.45|7649.45|7769.29|7649.29|8
1654980800000|2022-06-11 20:53:20|7769.37|7649.37|7768.81|7648.81|7769.38|7649.38|7768.81|7648.81|7
1654980810000|2022-06-11 20:53:30|7768.7|7648.7|7768.5|7648.5|7768.7|7648.7|7768.5|7648.5|10
1654980820000|2022-06-11 20:53:40|7768.55|7648.55|7768.64|7648.64|7768.74|7648.74|7768.51|7648.51|10
1654980830000|2022-06-11 20:53:50|7768.55|7648.55|7768.25|7648.25|7768.55|7648.55|7768.25|7648.25|8
1654980840000|2022-06-11 20:54:00|7768.18|7648.18|7768.64|7648.64|7768.64|7648.64|7768.18|7648.18|9
1654980850000|2022-06-11 20:54:10|7768.99|7648.99|7769.28|7649.28|7769.39|7649.39|7768.99|7648.99|10
1654980860000|2022-06-11 20:54:20|7769.38|7649.38|7769.7|7649.7|7769.7|7649.7|7769.38|7649.38|9
1654980870000|2022-06-11 20:54:30|7769.66|7649.66|7769.37|7649.37|7769.66|7649.66|7769.21|7649.21|9
1654980880000|2022-06-11 20:54:40|7769.18|7649.18|7768.27|7648.27|7769.18|7649.18|7768.27|7648.27|10
1654980890000|2022-06-11 20:54:50|7767.88|7647.88|7766.26|7646.26|7767.88|7647.88|7766.26|7646.26|9
1654980900000|2022-06-11 20:55:00|7766.25|7646.25|7767.29|7647.29|7767.3|7647.3|7766.25|7646.25|10
1654980910000|2022-06-11 20:55:10|7767.4|7647.4|7766.81|7646.81|7767.46|7647.46|7766.81|7646.81|9
1654980920000|2022-06-11 20:55:20|7766.79|7646.79|7766.24|7646.24|7766.79|7646.79|7766.08|7646.08|10
1654980930000|2022-06-11 20:55:30|7766.22|7646.22|7766.69|7646.69|7766.69|7646.69|7765.97|7645.97|10
1654980940000|2022-06-11 20:55:40|7766.68|7646.68|7766.3|7646.3|7766.74|7646.74|7766.3|7646.3|9
1654980950000|2022-06-11 20:55:50|7766.24|7646.24|7763.16|7643.16|7766.24|7646.24|7763.16|7643.16|10
1654980960000|2022-06-11 20:56:00|7762.48|7642.48|7760.33|7640.33|7762.48|7642.48|7760.2|7640.2|10
1654980970000|2022-06-11 20:56:10|7760.24|7640.24|7758.98|7638.98|7760.24|7640.24|7758.98|7638.98|10
1654980980000|2022-06-11 20:56:20|7758.76|7638.76|7758.3|7638.3|7758.76|7638.76|7758.1|7638.1|10
1654980990000|2022-06-11 20:56:30|7757.99|7637.99|7753.51|7633.51|7757.99|7637.99|7753.51|7633.51|9
1654981000000|2022-06-11 20:56:40|7752.98|7632.98|7750.94|7630.94|7752.98|7632.98|7750.73|7630.73|10
1654981010000|2022-06-11 20:56:50|7750.8|7630.8|7749.25|7629.25|7750.8|7630.8|7749.25|7629.25|9
1654981020000|2022-06-11 20:57:00|7748.79|7628.79|7742.37|7622.37|7748.79|7628.79|7742.24|7622.24|10
1654981030000|2022-06-11 20:57:10|7741.47|7621.47|7740.16|7620.16|7741.47|7621.47|7739.33|7619.33|10
1654981040000|2022-06-11 20:57:20|7740.26|7620.26|7741.87|7621.87|7742.23|7622.23|7740.26|7620.26|10
1654981050000|2022-06-11 20:57:30|7741.63|7621.63|7740.89|7620.89|7741.69|7621.69|7740.89|7620.89|10
1654981060000|2022-06-11 20:57:40|7740.31|7620.31|7738.47|7618.47|7740.31|7620.31|7738.47|7618.47|9
1654981070000|2022-06-11 20:57:50|7738.48|7618.48|7738.43|7618.43|7738.6|7618.6|7738.11|7618.11|10
1654981080000|2022-06-11 20:58:00|7738.48|7618.48|7740.94|7620.94|7741|7621|7738.44|7618.44|10
1654981090000|2022-06-11 20:58:10|7740.98|7620.98|7740.15|7620.15|7741.76|7621.76|7740.01|7620.01|10
1654981100000|2022-06-11 20:58:20|7739.91|7619.91|7739.13|7619.13|7739.91|7619.91|7738.99|7618.99|10
1654981110000|2022-06-11 20:58:30|7738.97|7618.97|7736.39|7616.39|7738.97|7618.97|7736.39|7616.39|10
1654981120000|2022-06-11 20:58:40|7735.35|7615.35|7732.29|7612.29|7735.35|7615.35|7731.92|7611.92|10
1654981130000|2022-06-11 20:58:50|7732.1|7612.1|7731.1|7611.1|7732.62|7612.62|7731.1|7611.1|10
1654981140000|2022-06-11 20:59:00|7730.67|7610.67|7733.7|7613.7|7733.7|7613.7|7730.67|7610.67|9
1654981150000|2022-06-11 20:59:10|7734.46|7614.46|7736.71|7616.71|7736.71|7616.71|7734.46|7614.46|10
1654981160000|2022-06-11 20:59:20|7737.33|7617.33|7738.08|7618.08|7738.42|7618.42|7737.33|7617.33|9
1654981170000|2022-06-11 20:59:30|7737.75|7617.75|7737.65|7617.65|7738.34|7618.34|7737.5|7617.5|9
1654981180000|2022-06-11 20:59:40|7737.55|7617.55|7736.56|7616.56|7737.55|7617.55|7736.56|7616.56|10
1654981190000|2022-06-11 20:59:50|7736.47|7616.47|7736|7616|7736.57|7616.57|7736|7616|10
1654981200000|2022-06-11 21:00:00|7736.38|7616.38|7734.85|7614.85|7736.38|7616.38|7734.61|7614.61|10
1654981210000|2022-06-11 21:00:10|7734.88|7614.88|7734.03|7614.03|7734.88|7614.88|7733.65|7613.65|10
1654981220000|2022-06-11 21:00:20|7734.01|7614.01|7735.66|7615.66|7735.7|7615.7|7734.01|7614.01|9
1654981230000|2022-06-11 21:00:30|7735.64|7615.64|7734.96|7614.96|7735.64|7615.64|7734.95|7614.95|9
1654981240000|2022-06-11 21:00:40|7735.02|7615.02|7735.3|7615.3|7735.75|7615.75|7735.01|7615.01|10
1654981250000|2022-06-11 21:00:50|7735.29|7615.29|7733.74|7613.74|7735.29|7615.29|7733.74|7613.74|10
1654981260000|2022-06-11 21:01:00|7733.79|7613.79|7734.83|7614.83|7734.83|7614.83|7733.07|7613.07|9
1654981270000|2022-06-11 21:01:10|7735.21|7615.21|7735.69|7615.69|7735.78|7615.78|7735.21|7615.21|10
1654981280000|2022-06-11 21:01:20|7735.87|7615.87|7735.45|7615.45|7736.15|7616.15|7735.45|7615.45|9
1654981290000|2022-06-11 21:01:30|7734.39|7614.39|7732.98|7612.98|7734.39|7614.39|7732.98|7612.98|10
1654981300000|2022-06-11 21:01:40|7732.77|7612.77|7732.54|7612.54|7732.77|7612.77|7732.49|7612.49|10
1654981310000|2022-06-11 21:01:50|7732.48|7612.48|7732.19|7612.19|7732.48|7612.48|7732.19|7612.19|9
1654981320000|2022-06-11 21:02:00|7732.05|7612.05|7731.28|7611.28|7732.05|7612.05|7731.01|7611.01|10
1654981330000|2022-06-11 21:02:10|7730.97|7610.97|7731.92|7611.92|7731.92|7611.92|7730.73|7610.73|10
1654981340000|2022-06-11 21:02:20|7731.82|7611.82|7732.62|7612.62|7732.62|7612.62|7731.82|7611.82|9
1654981350000|2022-06-11 21:02:30|7732.77|7612.77|7736.03|7616.03|7736.21|7616.21|7732.77|7612.77|10
1654981360000|2022-06-11 21:02:40|7736.56|7616.56|7739.96|7619.96|7740.24|7620.24|7736.56|7616.56|10
1654981370000|2022-06-11 21:02:50|7740.32|7620.32|7739.67|7619.67|7740.89|7620.89|7739.64|7619.64|10
1654981380000|2022-06-11 21:03:00|7739.52|7619.52|7738.78|7618.78|7739.52|7619.52|7738.78|7618.78|10
1654981390000|2022-06-11 21:03:10|7738.54|7618.54|7739.97|7619.97|7739.98|7619.98|7738.54|7618.54|10
1654981400000|2022-06-11 21:03:20|7739.76|7619.76|7740.05|7620.05|7740.26|7620.26|7739.76|7619.76|8
1654981410000|2022-06-11 21:03:30|7740.12|7620.12|7739.93|7619.93|7740.22|7620.22|7739.77|7619.77|10
1654981420000|2022-06-11 21:03:40|7740.11|7620.11|7739.5|7619.5|7740.11|7620.11|7739.48|7619.48|9
1654981430000|2022-06-11 21:03:50|7739.28|7619.28|7739.23|7619.23|7739.46|7619.46|7739.17|7619.17|10
1654981440000|2022-06-11 21:04:00|7739.19|7619.19|7739.22|7619.22|7739.26|7619.26|7739.1|7619.1|10
1654981450000|2022-06-11 21:04:10|7739.26|7619.26|7740|7620|7740|7620|7739.26|7619.26|9
1654981460000|2022-06-11 21:04:20|7739.96|7619.96|7740.64|7620.64|7740.66|7620.66|7739.95|7619.95|10
1654981470000|2022-06-11 21:04:30|7740.69|7620.69|7741.41|7621.41|7741.41|7621.41|7740.69|7620.69|10
1654981480000|2022-06-11 21:04:40|7741.54|7621.54|7742.15|7622.15|7742.15|7622.15|7741.54|7621.54|10
1654981490000|2022-06-11 21:04:50|7742.12|7622.12|7741.53|7621.53|7742.24|7622.24|7741.53|7621.53|9
1654981500000|2022-06-11 21:05:00|7741.42|7621.42|7741.42|7621.42|7741.42|7621.42|7741.17|7621.17|8
1654981510000|2022-06-11 21:05:10|7741.25|7621.25|7741.26|7621.26|7741.4|7621.4|7741.1|7621.1|5
1654981520000|2022-06-11 21:05:20|7741.3|7621.3|7741.38|7621.38|7741.4|7621.4|7741.3|7621.3|8
1654981530000|2022-06-11 21:05:30|7741.44|7621.44|7741.45|7621.45|7741.45|7621.45|7741.28|7621.28|3
1654981540000|2022-06-11 21:05:40|7741.46|7621.46|7741.31|7621.31|7741.46|7621.46|7741.24|7621.24|8
1654981550000|2022-06-11 21:05:50|7741.52|7621.52|7741.71|7621.71|7741.78|7621.78|7741.5|7621.5|9
1654981560000|2022-06-11 21:06:00|7741.69|7621.69|7742.04|7622.04|7742.04|7622.04|7741.57|7621.57|9
1654981570000|2022-06-11 21:06:10|7742.16|7622.16|7742.43|7622.43|7742.43|7622.43|7742.16|7622.16|8
1654981580000|2022-06-11 21:06:20|7742.42|7622.42|7744.09|7624.09|7744.09|7624.09|7742.28|7622.28|10
1654981590000|2022-06-11 21:06:30|7744.22|7624.22|7746.52|7626.52|7746.52|7626.52|7744.22|7624.22|10
1654981600000|2022-06-11 21:06:40|7746.69|7626.69|7747.87|7627.87|7747.87|7627.87|7746.69|7626.69|9
1654981610000|2022-06-11 21:06:50|7747.99|7627.99|7750.89|7630.89|7750.89|7630.89|7747.99|7627.99|10
1654981620000|2022-06-11 21:07:00|7751.15|7631.15|7751.7|7631.7|7751.72|7631.72|7751.15|7631.15|9
1654981630000|2022-06-11 21:07:10|7751.58|7631.58|7753.57|7633.57|7753.57|7633.57|7751.58|7631.58|9
1654981640000|2022-06-11 21:07:20|7753.79|7633.79|7753.74|7633.74|7754.19|7634.19|7753.74|7633.74|10
1654981650000|2022-06-11 21:07:30|7754.09|7634.09|7754.51|7634.51|7754.52|7634.52|7754.09|7634.09|10
1654981660000|2022-06-11 21:07:40|7754.38|7634.38|7753.16|7633.16|7754.53|7634.53|7753.16|7633.16|9
1654981670000|2022-06-11 21:07:50|7753.19|7633.19|7753.61|7633.61|7753.61|7633.61|7753.17|7633.17|10
1654981680000|2022-06-11 21:08:00|7753.64|7633.64|7753.98|7633.98|7754.05|7634.05|7753.64|7633.64|9
1654981690000|2022-06-11 21:08:10|7754.14|7634.14|7754.44|7634.44|7754.5|7634.5|7754.12|7634.12|10
1654981700000|2022-06-11 21:08:20|7754.45|7634.45|7754.39|7634.39|7754.55|7634.55|7754.39|7634.39|8
1654981710000|2022-06-11 21:08:30|7754.44|7634.44|7753.8|7633.8|7754.45|7634.45|7753.71|7633.71|10
1654981720000|2022-06-11 21:08:40|7753.54|7633.54|7754.06|7634.06|7754.06|7634.06|7753.26|7633.26|9
1654981730000|2022-06-11 21:08:50|7753.97|7633.97|7753.65|7633.65|7754.08|7634.08|7753.65|7633.65|9
1654981740000|2022-06-11 21:09:00|7753.64|7633.64|7754.26|7634.26|7754.26|7634.26|7753.15|7633.15|9
1654981750000|2022-06-11 21:09:10|7754.35|7634.35|7754.52|7634.52|7754.65|7634.65|7754.35|7634.35|9
1654981760000|2022-06-11 21:09:20|7754.88|7634.88|7756.14|7636.14|7756.14|7636.14|7754.61|7634.61|9
1654981770000|2022-06-11 21:09:30|7756.43|7636.43|7756.65|7636.65|7756.65|7636.65|7756.43|7636.43|8
1654981780000|2022-06-11 21:09:40|7757.46|7637.46|7758.38|7638.38|7758.46|7638.46|7757.46|7637.46|10
1654981790000|2022-06-11 21:09:50|7758.32|7638.32|7757.58|7637.58|7758.94|7638.94|7757.58|7637.58|10
1654981800000|2022-06-11 21:10:00|7757.74|7637.74|7755.94|7635.94|7757.74|7637.74|7755.94|7635.94|9
1654981810000|2022-06-11 21:10:10|7755.85|7635.85|7756.57|7636.57|7756.57|7636.57|7755.85|7635.85|9
1654981820000|2022-06-11 21:10:20|7756.61|7636.61|7757.32|7637.32|7757.32|7637.32|7756.61|7636.61|10
1654981830000|2022-06-11 21:10:30|7757.29|7637.29|7757.56|7637.56|7757.59|7637.59|7757.21|7637.21|10
1654981840000|2022-06-11 21:10:40|7757.51|7637.51|7756.67|7636.67|7757.53|7637.53|7756.47|7636.47|10
1654981850000|2022-06-11 21:10:50|7756.71|7636.71|7756.19|7636.19|7756.72|7636.72|7756.07|7636.07|10
1654981860000|2022-06-11 21:11:00|7756.26|7636.26|7755.91|7635.91|7756.61|7636.61|7755.81|7635.81|10
1654981870000|2022-06-11 21:11:10|7755.75|7635.75|7756.39|7636.39|7756.39|7636.39|7755.75|7635.75|10
1654981880000|2022-06-11 21:11:20|7756.42|7636.42|7755.72|7635.72|7756.55|7636.55|7755.66|7635.66|8
1654981890000|2022-06-11 21:11:30|7755.47|7635.47|7755.23|7635.23|7755.57|7635.57|7755.19|7635.19|9
1654981900000|2022-06-11 21:11:40|7754.92|7634.92|7755.4|7635.4|7755.4|7635.4|7754.77|7634.77|9
1654981910000|2022-06-11 21:11:50|7755.17|7635.17|7754.27|7634.27|7755.17|7635.17|7754.27|7634.27|9
1654981920000|2022-06-11 21:12:00|7754.69|7634.69|7756.61|7636.61|7756.61|7636.61|7754.69|7634.69|10
1654981930000|2022-06-11 21:12:10|7756.54|7636.54|7757.17|7637.17|7757.2|7637.2|7756.54|7636.54|10
1654981940000|2022-06-11 21:12:20|7757.29|7637.29|7757.78|7637.78|7757.92|7637.92|7757.11|7637.11|8
1654981950000|2022-06-11 21:12:30|7757.52|7637.52|7757.02|7637.02|7757.52|7637.52|7756.55|7636.55|8
1654981960000|2022-06-11 21:12:40|7756.95|7636.95|7758.06|7638.06|7758.06|7638.06|7756.57|7636.57|10
1654981970000|2022-06-11 21:12:50|7758.37|7638.37|7758.87|7638.87|7758.87|7638.87|7758.34|7638.34|10
1654981980000|2022-06-11 21:13:00|7758.98|7638.98|7759.85|7639.85|7759.85|7639.85|7758.98|7638.98|8
1654981990000|2022-06-11 21:13:10|7759.91|7639.91|7760.11|7640.11|7760.44|7640.44|7759.91|7639.91|10
1654982000000|2022-06-11 21:13:20|7759.97|7639.97|7759.46|7639.46|7759.97|7639.97|7759.46|7639.46|8
1654982010000|2022-06-11 21:13:30|7759.39|7639.39|7759.42|7639.42|7759.59|7639.59|7759.24|7639.24|9
1654982020000|2022-06-11 21:13:40|7759.35|7639.35|7760.32|7640.32|7760.33|7640.33|7759.21|7639.21|10
1654982030000|2022-06-11 21:13:50|7760.56|7640.56|7761.13|7641.13|7761.25|7641.25|7760.56|7640.56|9
1654982040000|2022-06-11 21:14:00|7761.19|7641.19|7762.1|7642.1|7762.1|7642.1|7760.98|7640.98|9
1654982050000|2022-06-11 21:14:10|7762.01|7642.01|7762.74|7642.74|7762.74|7642.74|7762|7642|9
1654982060000|2022-06-11 21:14:20|7763.76|7643.76|7765.66|7645.66|7766|7646|7763.76|7643.76|10
1654982070000|2022-06-11 21:14:30|7765.79|7645.79|7766.39|7646.39|7766.39|7646.39|7765.58|7645.58|9
1654982080000|2022-06-11 21:14:40|7766.45|7646.45|7768.49|7648.49|7768.49|7648.49|7766.45|7646.45|8
1654982090000|2022-06-11 21:14:50|7768.39|7648.39|7769.54|7649.54|7769.54|7649.54|7768.39|7648.39|10
1654982100000|2022-06-11 21:15:00|7769.58|7649.58|7771.16|7651.16|7771.26|7651.26|7769.57|7649.57|10
1654982110000|2022-06-11 21:15:10|7771.03|7651.03|7771.42|7651.42|7771.43|7651.43|7771.03|7651.03|9
1654982120000|2022-06-11 21:15:20|7771.43|7651.43|7772.37|7652.37|7772.37|7652.37|7771.43|7651.43|7
1654982130000|2022-06-11 21:15:30|7772.38|7652.38|7772.44|7652.44|7772.46|7652.46|7772.25|7652.25|7
1654982140000|2022-06-11 21:15:40|7772.62|7652.62|7773.05|7653.05|7773.05|7653.05|7772.61|7652.61|9
1654982150000|2022-06-11 21:15:50|7773.12|7653.12|7773.14|7653.14|7773.21|7653.21|7773.06|7653.06|7
1654982160000|2022-06-11 21:16:00|7773.17|7653.17|7773.61|7653.61|7773.61|7653.61|7773.09|7653.09|10
1654982170000|2022-06-11 21:16:10|7773.6|7653.6|7776.11|7656.11|7776.11|7656.11|7773.6|7653.6|10
1654982180000|2022-06-11 21:16:20|7776.46|7656.46|7778.97|7658.97|7778.97|7658.97|7776.46|7656.46|10
1654982190000|2022-06-11 21:16:30|7778.99|7658.99|7783.18|7663.18|7783.18|7663.18|7778.99|7658.99|10
1654982200000|2022-06-11 21:16:40|7783.3|7663.3|7783.98|7663.98|7783.98|7663.98|7782.82|7662.82|10
1654982210000|2022-06-11 21:16:50|7783.88|7663.88|7784.95|7664.95|7785.07|7665.07|7783.88|7663.88|10
1654982220000|2022-06-11 21:17:00|7784.89|7664.89|7785.32|7665.32|7785.32|7665.32|7784.82|7664.82|10
1654982230000|2022-06-11 21:17:10|7785.33|7665.33|7784.28|7664.28|7785.36|7665.36|7784.28|7664.28|10
1654982240000|2022-06-11 21:17:20|7784.38|7664.38|7784.72|7664.72|7784.87|7664.87|7784.38|7664.38|9
1654982250000|2022-06-11 21:17:30|7784.5|7664.5|7783.19|7663.19|7784.5|7664.5|7783.19|7663.19|10
1654982260000|2022-06-11 21:17:40|7783.13|7663.13|7783.14|7663.14|7783.14|7663.14|7782.95|7662.95|9
1654982270000|2022-06-11 21:17:50|7783.04|7663.04|7782.4|7662.4|7783.05|7663.05|7782.23|7662.23|10
1654982280000|2022-06-11 21:18:00|7782.43|7662.43|7781.96|7661.96|7782.43|7662.43|7781.96|7661.96|8
1654982290000|2022-06-11 21:18:10|7781.99|7661.99|7781.78|7661.78|7782.29|7662.29|7781.78|7661.78|9
1654982300000|2022-06-11 21:18:20|7781.89|7661.89|7782.22|7662.22|7782.22|7662.22|7781.63|7661.63|10
1654982310000|2022-06-11 21:18:30|7782.2|7662.2|7782.37|7662.37|7782.44|7662.44|7782.2|7662.2|10
1654982320000|2022-06-11 21:18:40|7782.11|7662.11|7774.91|7654.91|7782.11|7662.11|7774.78|7654.78|10
1654982330000|2022-06-11 21:18:50|7775.05|7655.05|7772.92|7652.92|7775.05|7655.05|7772.92|7652.92|10
1654982340000|2022-06-11 21:19:00|7772.89|7652.89|7772.43|7652.43|7772.97|7652.97|7772.43|7652.43|10
1654982350000|2022-06-11 21:19:10|7772.5|7652.5|7772.83|7652.83|7772.97|7652.97|7772.5|7652.5|8
1654982360000|2022-06-11 21:19:20|7772.9|7652.9|7773.72|7653.72|7773.72|7653.72|7772.9|7652.9|9
1654982370000|2022-06-11 21:19:30|7773.64|7653.64|7773.66|7653.66|7773.75|7653.75|7773.39|7653.39|10
1654982380000|2022-06-11 21:19:40|7773.77|7653.77|7773.82|7653.82|7773.94|7653.94|7773.66|7653.66|7
1654982390000|2022-06-11 21:19:50|7773.81|7653.81|7773.79|7653.79|7773.89|7653.89|7773.7|7653.7|9
1654982400000|2022-06-11 21:20:00|7773.65|7653.65|7774.04|7654.04|7774.09|7654.09|7773.65|7653.65|10
1654982410000|2022-06-11 21:20:10|7773.96|7653.96|7774.36|7654.36|7774.36|7654.36|7773.96|7653.96|7
1654982420000|2022-06-11 21:20:20|7774.43|7654.43|7774.53|7654.53|7774.56|7654.56|7774.43|7654.43|8
1654982430000|2022-06-11 21:20:30|7774.51|7654.51|7775.08|7655.08|7775.08|7655.08|7774.51|7654.51|10
1654982440000|2022-06-11 21:20:40|7775.16|7655.16|7774.76|7654.76|7775.16|7655.16|7774.63|7654.63|7
1654982450000|2022-06-11 21:20:50|7774.74|7654.74|7773.46|7653.46|7774.74|7654.74|7773.46|7653.46|9
1654982460000|2022-06-11 21:21:00|7773.4|7653.4|7775.33|7655.33|7775.33|7655.33|7773.4|7653.4|10
1654982470000|2022-06-11 21:21:10|7775.29|7655.29|7777.13|7657.13|7777.13|7657.13|7775.29|7655.29|10
1654982480000|2022-06-11 21:21:20|7777.3|7657.3|7779.78|7659.78|7779.78|7659.78|7777.3|7657.3|10
1654982490000|2022-06-11 21:21:30|7780.12|7660.12|7781.74|7661.74|7781.74|7661.74|7780.01|7660.01|10
1654982500000|2022-06-11 21:21:40|7781.85|7661.85|7783.63|7663.63|7783.63|7663.63|7781.85|7661.85|10
1654982510000|2022-06-11 21:21:50|7783.77|7663.77|7784.01|7664.01|7784.25|7664.25|7783.77|7663.77|9
1654982520000|2022-06-11 21:22:00|7783.98|7663.98|7788.45|7668.45|7788.5|7668.5|7783.98|7663.98|10
1654982530000|2022-06-11 21:22:10|7788.38|7668.38|7789.35|7669.35|7789.35|7669.35|7788.32|7668.32|10
1654982540000|2022-06-11 21:22:20|7790.16|7670.16|7791.16|7671.16|7791.17|7671.17|7790.04|7670.04|9
1654982550000|2022-06-11 21:22:30|7791.09|7671.09|7791.92|7671.92|7791.93|7671.93|7791.09|7671.09|9
1654982560000|2022-06-11 21:22:40|7791.91|7671.91|7792.3|7672.3|7792.56|7672.56|7791.79|7671.79|10
1654982570000|2022-06-11 21:22:50|7792.29|7672.29|7793.02|7673.02|7793.02|7673.02|7792.29|7672.29|9
1654982580000|2022-06-11 21:23:00|7793.3|7673.3|7793.62|7673.62|7793.73|7673.73|7793.3|7673.3|10
1654982590000|2022-06-11 21:23:10|7793.69|7673.69|7793.45|7673.45|7793.69|7673.69|7793.45|7673.45|6
1654982600000|2022-06-11 21:23:20|7793.5|7673.5|7793.29|7673.29|7793.51|7673.51|7793.29|7673.29|8
1654982610000|2022-06-11 21:23:30|7793.26|7673.26|7793.31|7673.31|7793.34|7673.34|7793.15|7673.15|8
1654982620000|2022-06-11 21:23:40|7793.17|7673.17|7792.99|7672.99|7793.17|7673.17|7792.99|7672.99|7
1654982630000|2022-06-11 21:23:50|7793.03|7673.03|7793.02|7673.02|7793.17|7673.17|7793.02|7673.02|7
1654982640000|2022-06-11 21:24:00|7793.01|7673.01|7793.21|7673.21|7793.21|7673.21|7792.74|7672.74|9
1654982650000|2022-06-11 21:24:10|7793.32|7673.32|7793.67|7673.67|7793.8|7673.8|7793.18|7673.18|9
1654982660000|2022-06-11 21:24:20|7793.83|7673.83|7794.73|7674.73|7794.73|7674.73|7793.51|7673.51|9
1654982670000|2022-06-11 21:24:30|7795.05|7675.05|7795.68|7675.68|7795.99|7675.99|7795.05|7675.05|10
1654982680000|2022-06-11 21:24:40|7795.67|7675.67|7795.36|7675.36|7795.97|7675.97|7795.33|7675.33|9
1654982690000|2022-06-11 21:24:50|7795.31|7675.31|7795.41|7675.41|7795.47|7675.47|7795.24|7675.24|9
1654982700000|2022-06-11 21:25:00|7795.4|7675.4|7795.72|7675.72|7795.72|7675.72|7795.3|7675.3|8
1654982710000|2022-06-11 21:25:10|7795.77|7675.77|7795.69|7675.69|7795.95|7675.95|7795.49|7675.49|10
1654982720000|2022-06-11 21:25:20|7795.67|7675.67|7795.68|7675.68|7795.8|7675.8|7795.54|7675.54|9
1654982730000|2022-06-11 21:25:30|7795.7|7675.7|7796.12|7676.12|7796.12|7676.12|7795.53|7675.53|9
1654982740000|2022-06-11 21:25:40|7796.21|7676.21|7796.28|7676.28|7796.28|7676.28|7796.17|7676.17|6
1654982750000|2022-06-11 21:25:50|7796.29|7676.29|7796.14|7676.14|7796.34|7676.34|7796.14|7676.14|5
1654982760000|2022-06-11 21:26:00|7796.15|7676.15|7795.91|7675.91|7796.15|7676.15|7795.91|7675.91|10
1654982770000|2022-06-11 21:26:10|7795.82|7675.82|7796.08|7676.08|7796.12|7676.12|7795.82|7675.82|10
1654982780000|2022-06-11 21:26:20|7796.36|7676.36|7800.42|7680.42|7800.42|7680.42|7796.36|7676.36|9
1654982790000|2022-06-11 21:26:30|7800.58|7680.58|7801.31|7681.31|7801.9|7681.9|7800.58|7680.58|10
1654982800000|2022-06-11 21:26:40|7801.13|7681.13|7801.04|7681.04|7801.13|7681.13|7800.92|7680.92|7
1654982810000|2022-06-11 21:26:50|7801.08|7681.08|7802.59|7682.59|7802.59|7682.59|7801.08|7681.08|10
1654982820000|2022-06-11 21:27:00|7802.64|7682.64|7802.59|7682.59|7802.82|7682.82|7802.59|7682.59|8
1654982830000|2022-06-11 21:27:10|7802.66|7682.66|7803.79|7683.79|7803.9|7683.9|7802.66|7682.66|9
1654982840000|2022-06-11 21:27:20|7804.06|7684.06|7804.48|7684.48|7804.59|7684.59|7804.06|7684.06|9
1654982850000|2022-06-11 21:27:30|7804.52|7684.52|7804.77|7684.77|7804.86|7684.86|7804.5|7684.5|9
1654982860000|2022-06-11 21:27:40|7804.87|7684.87|7805|7685|7805.11|7685.11|7804.86|7684.86|8
1654982870000|2022-06-11 21:27:50|7804.97|7684.97|7805.15|7685.15|7805.2|7685.2|7804.97|7684.97|7
1654982880000|2022-06-11 21:28:00|7805.09|7685.09|7805.37|7685.37|7805.49|7685.49|7805.09|7685.09|8
1654982890000|2022-06-11 21:28:10|7805.9|7685.9|7805.35|7685.35|7805.9|7685.9|7805.35|7685.35|9
1654982900000|2022-06-11 21:28:20|7805.26|7685.26|7804.14|7684.14|7805.26|7685.26|7804.11|7684.11|8
1654982910000|2022-06-11 21:28:30|7804.32|7684.32|7804.89|7684.89|7804.92|7684.92|7804.32|7684.32|9
1654982920000|2022-06-11 21:28:40|7804.79|7684.79|7804.37|7684.37|7804.98|7684.98|7804.37|7684.37|10
1654982930000|2022-06-11 21:28:50|7804.18|7684.18|7803.65|7683.65|7804.18|7684.18|7803.58|7683.58|9
1654982940000|2022-06-11 21:29:00|7803.68|7683.68|7803.36|7683.36|7803.94|7683.94|7803.36|7683.36|8
1654982950000|2022-06-11 21:29:10|7803.37|7683.37|7803.21|7683.21|7803.41|7683.41|7803.05|7683.05|10
1654982960000|2022-06-11 21:29:20|7802.98|7682.98|7802.99|7682.99|7802.99|7682.99|7802.45|7682.45|9
1654982970000|2022-06-11 21:29:30|7802.88|7682.88|7802.57|7682.57|7803.03|7683.03|7802.57|7682.57|10
1654982980000|2022-06-11 21:29:40|7802.7|7682.7|7802.5|7682.5|7802.7|7682.7|7802.5|7682.5|4
1654982990000|2022-06-11 21:29:50|7802.45|7682.45|7802.21|7682.21|7802.45|7682.45|7802.11|7682.11|9
1654983000000|2022-06-11 21:30:00|7802.4|7682.4|7802.53|7682.53|7802.53|7682.53|7802.18|7682.18|9
1654983010000|2022-06-11 21:30:10|7802.57|7682.57|7802.81|7682.81|7802.84|7682.84|7802.46|7682.46|7
1654983020000|2022-06-11 21:30:20|7802.9|7682.9|7803.07|7683.07|7803.46|7683.46|7802.9|7682.9|9
1654983030000|2022-06-11 21:30:30|7803.05|7683.05|7802.94|7682.94|7803.13|7683.13|7802.92|7682.92|10
1654983040000|2022-06-11 21:30:40|7802.93|7682.93|7802.84|7682.84|7803.11|7683.11|7802.83|7682.83|8
1654983050000|2022-06-11 21:30:50|7802.82|7682.82|7802.91|7682.91|7802.91|7682.91|7802.79|7682.79|4
1654983060000|2022-06-11 21:31:00|7802.81|7682.81|7803.1|7683.1|7803.12|7683.12|7802.81|7682.81|8
1654983070000|2022-06-11 21:31:10|7803|7683|7802.51|7682.51|7803.01|7683.01|7802.51|7682.51|6
1654983080000|2022-06-11 21:31:20|7802.28|7682.28|7801.96|7681.96|7802.32|7682.32|7801.96|7681.96|10
1654983090000|2022-06-11 21:31:30|7801.9|7681.9|7802.16|7682.16|7802.31|7682.31|7801.9|7681.9|10
1654983100000|2022-06-11 21:31:40|7802.2|7682.2|7802.13|7682.13|7802.3|7682.3|7801.98|7681.98|8
1654983110000|2022-06-11 21:31:50|7802.43|7682.43|7802.5|7682.5|7802.7|7682.7|7802.4|7682.4|8
1654983120000|2022-06-11 21:32:00|7802.56|7682.56|7802.75|7682.75|7802.75|7682.75|7802.56|7682.56|9
1654983130000|2022-06-11 21:32:10|7802.76|7682.76|7802.4|7682.4|7802.77|7682.77|7802.4|7682.4|10
1654983140000|2022-06-11 21:32:20|7802.39|7682.39|7802.04|7682.04|7802.39|7682.39|7801.96|7681.96|9
1654983150000|2022-06-11 21:32:30|7802.07|7682.07|7802.04|7682.04|7802.07|7682.07|7802.04|7682.04|3
1654983160000|2022-06-11 21:32:40|7801.69|7681.69|7801.69|7681.69|7801.69|7681.69|7801.69|7681.69|1
1654983170000|2022-06-11 21:32:50|7801.7|7681.7|7801.33|7681.33|7801.7|7681.7|7801.33|7681.33|5
1654983180000|2022-06-11 21:33:00|7801.27|7681.27|7798.8|7678.8|7801.27|7681.27|7798.8|7678.8|10
1654983190000|2022-06-11 21:33:10|7798.88|7678.88|7797.37|7677.37|7798.9|7678.9|7797.37|7677.37|10
1654983200000|2022-06-11 21:33:20|7797.25|7677.25|7795.75|7675.75|7797.25|7677.25|7795.75|7675.75|10
1654983210000|2022-06-11 21:33:30|7795.85|7675.85|7795.88|7675.88|7796.08|7676.08|7795.85|7675.85|10
1654983220000|2022-06-11 21:33:40|7795.97|7675.97|7794.54|7674.54|7795.97|7675.97|7794.53|7674.53|10
1654983230000|2022-06-11 21:33:50|7794.65|7674.65|7794.46|7674.46|7794.88|7674.88|7794.34|7674.34|10
1654983240000|2022-06-11 21:34:00|7794.25|7674.25|7794.01|7674.01|7794.37|7674.37|7793.96|7673.96|9
1654983250000|2022-06-11 21:34:10|7794.1|7674.1|7793.67|7673.67|7794.14|7674.14|7793.67|7673.67|10
1654983260000|2022-06-11 21:34:20|7793.49|7673.49|7793.25|7673.25|7793.83|7673.83|7793.25|7673.25|8
1654983270000|2022-06-11 21:34:30|7793.35|7673.35|7792.84|7672.84|7793.44|7673.44|7792.74|7672.74|9
1654983280000|2022-06-11 21:34:40|7792.79|7672.79|7791.83|7671.83|7792.79|7672.79|7791.83|7671.83|9
1654983290000|2022-06-11 21:34:50|7792.06|7672.06|7791.96|7671.96|7792.13|7672.13|7791.9|7671.9|10
1654983300000|2022-06-11 21:35:00|7791.9|7671.9|7791.98|7671.98|7792.06|7672.06|7791.88|7671.88|10
1654983310000|2022-06-11 21:35:10|7791.93|7671.93|7791.5|7671.5|7791.93|7671.93|7791.41|7671.41|10
1654983320000|2022-06-11 21:35:20|7791.49|7671.49|7791.31|7671.31|7791.58|7671.58|7791.31|7671.31|9
1654983330000|2022-06-11 21:35:30|7791.32|7671.32|7791.07|7671.07|7791.32|7671.32|7791.07|7671.07|9
1654983340000|2022-06-11 21:35:40|7791.08|7671.08|7791.06|7671.06|7791.32|7671.32|7791|7671|9
1654983350000|2022-06-11 21:35:50|7790.98|7670.98|7790.13|7670.13|7791.13|7671.13|7790.13|7670.13|9
1654983360000|2022-06-11 21:36:00|7789.83|7669.83|7789.66|7669.66|7789.83|7669.83|7789.58|7669.58|9
1654983370000|2022-06-11 21:36:10|7789.8|7669.8|7790.89|7670.89|7790.89|7670.89|7789.53|7669.53|10
1654983380000|2022-06-11 21:36:20|7790.85|7670.85|7790.95|7670.95|7791.07|7671.07|7790.85|7670.85|10
1654983390000|2022-06-11 21:36:30|7790.94|7670.94|7790.95|7670.95|7791.01|7671.01|7790.89|7670.89|8
1654983400000|2022-06-11 21:36:40|7791.03|7671.03|7791.57|7671.57|7791.57|7671.57|7790.89|7670.89|9
1654983410000|2022-06-11 21:36:50|7791.86|7671.86|7793.14|7673.14|7793.14|7673.14|7791.86|7671.86|10
1654983420000|2022-06-11 21:37:00|7792.95|7672.95|7792.19|7672.19|7792.97|7672.97|7792.19|7672.19|9
1654983430000|2022-06-11 21:37:10|7792.14|7672.14|7792.4|7672.4|7792.4|7672.4|7792.14|7672.14|8
1654983440000|2022-06-11 21:37:20|7792.32|7672.32|7792.36|7672.36|7792.4|7672.4|7792.24|7672.24|7
1654983450000|2022-06-11 21:37:30|7792.13|7672.13|7792.6|7672.6|7792.68|7672.68|7791.92|7671.92|10
1654983460000|2022-06-11 21:37:40|7792.76|7672.76|7793.23|7673.23|7793.33|7673.33|7792.76|7672.76|9
1654983470000|2022-06-11 21:37:50|7793.3|7673.3|7794.05|7674.05|7794.05|7674.05|7793.3|7673.3|8
1654983480000|2022-06-11 21:38:00|7794.16|7674.16|7794.5|7674.5|7794.5|7674.5|7794.16|7674.16|9
1654983490000|2022-06-11 21:38:10|7794.59|7674.59|7794.82|7674.82|7794.84|7674.84|7794.59|7674.59|9
1654983500000|2022-06-11 21:38:20|7796.28|7676.28|7796.9|7676.9|7796.9|7676.9|7796.28|7676.28|10
1654983510000|2022-06-11 21:38:30|7796.89|7676.89|7797.09|7677.09|7797.09|7677.09|7796.89|7676.89|6
1654983520000|2022-06-11 21:38:40|7797.05|7677.05|7798.34|7678.34|7798.34|7678.34|7797.05|7677.05|10
1654983530000|2022-06-11 21:38:50|7798.39|7678.39|7800.17|7680.17|7800.18|7680.18|7798.39|7678.39|10
1654983540000|2022-06-11 21:39:00|7800.16|7680.16|7800.97|7680.97|7800.97|7680.97|7800.16|7680.16|10
1654983550000|2022-06-11 21:39:10|7801.2|7681.2|7801.97|7681.97|7801.97|7681.97|7801.03|7681.03|10
1654983560000|2022-06-11 21:39:20|7802.18|7682.18|7802.96|7682.96|7803.01|7683.01|7802.18|7682.18|9
1654983570000|2022-06-11 21:39:30|7803.65|7683.65|7809.59|7689.59|7809.59|7689.59|7803.65|7683.65|10
1654983580000|2022-06-11 21:39:40|7809.79|7689.79|7810.54|7690.54|7810.54|7690.54|7809.78|7689.78|9
1654983590000|2022-06-11 21:39:50|7810.58|7690.58|7811.05|7691.05|7811.05|7691.05|7810.4|7690.4|9
1654983600000|2022-06-11 21:40:00|7811.06|7691.06|7811.24|7691.24|7811.32|7691.32|7811.06|7691.06|9
1654983610000|2022-06-11 21:40:10|7811.31|7691.31|7812.15|7692.15|7812.15|7692.15|7811.14|7691.14|9
1654983620000|2022-06-11 21:40:20|7812.33|7692.33|7813.86|7693.86|7813.86|7693.86|7812.33|7692.33|9
1654983630000|2022-06-11 21:40:30|7814.3|7694.3|7815.81|7695.81|7815.81|7695.81|7814.3|7694.3|9
1654983640000|2022-06-11 21:40:40|7815.87|7695.87|7816.9|7696.9|7816.92|7696.92|7815.77|7695.77|9
1654983650000|2022-06-11 21:40:50|7816.92|7696.92|7816.64|7696.64|7817.08|7697.08|7816.64|7696.64|10
1654983660000|2022-06-11 21:41:00|7816.71|7696.71|7819.85|7699.85|7819.85|7699.85|7816.57|7696.57|10
1654983670000|2022-06-11 21:41:10|7819.93|7699.93|7820.39|7700.39|7820.39|7700.39|7819.93|7699.93|10
1654983680000|2022-06-11 21:41:20|7820.4|7700.4|7820.09|7700.09|7820.41|7700.41|7820.09|7700.09|10
1654983690000|2022-06-11 21:41:30|7820.08|7700.08|7819.33|7699.33|7820.08|7700.08|7819.33|7699.33|9
1654983700000|2022-06-11 21:41:40|7819.38|7699.38|7818.75|7698.75|7819.38|7699.38|7818.75|7698.75|8
1654983710000|2022-06-11 21:41:50|7818.46|7698.46|7817.96|7697.96|7818.46|7698.46|7817.89|7697.89|10
1654983720000|2022-06-11 21:42:00|7817.6|7697.6|7817.06|7697.06|7817.6|7697.6|7817.06|7697.06|8
1654983730000|2022-06-11 21:42:10|7817.16|7697.16|7818.28|7698.28|7818.28|7698.28|7817.16|7697.16|5
1654983740000|2022-06-11 21:42:20|7818.38|7698.38|7818.01|7698.01|7818.44|7698.44|7817.91|7697.91|8
1654983750000|2022-06-11 21:42:30|7817.97|7697.97|7818.31|7698.31|7818.32|7698.32|7817.97|7697.97|4
1654983760000|2022-06-11 21:42:40|7818.41|7698.41|7818.56|7698.56|7819.05|7699.05|7818.41|7698.41|10
1654983770000|2022-06-11 21:42:50|7818.55|7698.55|7818.26|7698.26|7818.55|7698.55|7818.01|7698.01|9
1654983780000|2022-06-11 21:43:00|7818.27|7698.27|7817.85|7697.85|7818.31|7698.31|7817.85|7697.85|10
1654983790000|2022-06-11 21:43:10|7818|7698|7818.77|7698.77|7818.77|7698.77|7817.98|7697.98|9
1654983800000|2022-06-11 21:43:20|7819|7699|7820.94|7700.94|7820.94|7700.94|7818.96|7698.96|10
1654983810000|2022-06-11 21:43:30|7821.34|7701.34|7822.92|7702.92|7822.92|7702.92|7821.34|7701.34|10
1654983820000|2022-06-11 21:43:40|7822.93|7702.93|7823.39|7703.39|7823.48|7703.48|7822.93|7702.93|9
1654983830000|2022-06-11 21:43:50|7823.38|7703.38|7823.76|7703.76|7823.76|7703.76|7823.38|7703.38|8
1654983840000|2022-06-11 21:44:00|7823.96|7703.96|7824.13|7704.13|7824.25|7704.25|7823.89|7703.89|9
1654983850000|2022-06-11 21:44:10|7824.3|7704.3|7825.7|7705.7|7825.7|7705.7|7824.3|7704.3|10
1654983860000|2022-06-11 21:44:20|7825.78|7705.78|7826.7|7706.7|7826.7|7706.7|7825.77|7705.77|10
1654983870000|2022-06-11 21:44:30|7826.88|7706.88|7826.76|7706.76|7826.98|7706.98|7826.58|7706.58|10
1654983880000|2022-06-11 21:44:40|7826.75|7706.75|7826.15|7706.15|7826.75|7706.75|7825.99|7705.99|10
1654983890000|2022-06-11 21:44:50|7826.06|7706.06|7826.98|7706.98|7826.98|7706.98|7826.06|7706.06|9
1654983900000|2022-06-11 21:45:00|7826.93|7706.93|7827.47|7707.47|7827.53|7707.53|7826.93|7706.93|9
1654983910000|2022-06-11 21:45:10|7827.45|7707.45|7826.76|7706.76|7827.79|7707.79|7826.65|7706.65|10
1654983920000|2022-06-11 21:45:20|7826.78|7706.78|7826.47|7706.47|7826.82|7706.82|7826.47|7706.47|10
1654983930000|2022-06-11 21:45:30|7826.37|7706.37|7825.92|7705.92|7826.37|7706.37|7825.82|7705.82|10
1654983940000|2022-06-11 21:45:40|7825.82|7705.82|7823.28|7703.28|7825.82|7705.82|7823.28|7703.28|10
1654983950000|2022-06-11 21:45:50|7822.95|7702.95|7821.62|7701.62|7822.95|7702.95|7821.62|7701.62|10
1654983960000|2022-06-11 21:46:00|7821.74|7701.74|7818.37|7698.37|7821.74|7701.74|7818.37|7698.37|10
1654983970000|2022-06-11 21:46:10|7817.75|7697.75|7816.54|7696.54|7817.75|7697.75|7816.49|7696.49|10
1654983980000|2022-06-11 21:46:20|7816.38|7696.38|7815.62|7695.62|7816.38|7696.38|7815.62|7695.62|10
1654983990000|2022-06-11 21:46:30|7815.06|7695.06|7814.6|7694.6|7815.06|7695.06|7814.47|7694.47|8
1654984000000|2022-06-11 21:46:40|7814.58|7694.58|7813.82|7693.82|7814.58|7694.58|7813.82|7693.82|9
1654984010000|2022-06-11 21:46:50|7813.85|7693.85|7813.64|7693.64|7813.85|7693.85|7813.57|7693.57|10
1654984020000|2022-06-11 21:47:00|7813.72|7693.72|7813.64|7693.64|7814.06|7694.06|7813.64|7693.64|9
1654984030000|2022-06-11 21:47:10|7813.73|7693.73|7813.9|7693.9|7814.02|7694.02|7813.25|7693.25|9
1654984040000|2022-06-11 21:47:20|7813.78|7693.78|7813.62|7693.62|7813.79|7693.79|7813.58|7693.58|8
1654984050000|2022-06-11 21:47:30|7813.54|7693.54|7813.36|7693.36|7813.92|7693.92|7813.36|7693.36|9
1654984060000|2022-06-11 21:47:40|7813.46|7693.46|7813.28|7693.28|7813.59|7693.59|7813.28|7693.28|10
1654984070000|2022-06-11 21:47:50|7813.37|7693.37|7812.74|7692.74|7813.45|7693.45|7812.4|7692.4|9
1654984080000|2022-06-11 21:48:00|7812.73|7692.73|7812.27|7692.27|7812.96|7692.96|7812.27|7692.27|9
1654984090000|2022-06-11 21:48:10|7812.31|7692.31|7811.92|7691.92|7812.39|7692.39|7811.75|7691.75|9
1654984100000|2022-06-11 21:48:20|7811.89|7691.89|7811.37|7691.37|7811.89|7691.89|7811.37|7691.37|10
1654984110000|2022-06-11 21:48:30|7811.43|7691.43|7810.65|7690.65|7811.43|7691.43|7810.65|7690.65|10
1654984120000|2022-06-11 21:48:40|7810.03|7690.03|7810.05|7690.05|7810.09|7690.09|7809.91|7689.91|9
1654984130000|2022-06-11 21:48:50|7810.04|7690.04|7809.94|7689.94|7810.04|7690.04|7809.94|7689.94|6
1654984140000|2022-06-11 21:49:00|7809.87|7689.87|7809.77|7689.77|7809.87|7689.87|7809.5|7689.5|10
1654984150000|2022-06-11 21:49:10|7809.59|7689.59|7809.29|7689.29|7809.59|7689.59|7809.29|7689.29|7
1654984160000|2022-06-11 21:49:20|7809.44|7689.44|7809.41|7689.41|7809.75|7689.75|7809.41|7689.41|9
1654984170000|2022-06-11 21:49:30|7809.4|7689.4|7809.95|7689.95|7809.95|7689.95|7809.4|7689.4|5
1654984180000|2022-06-11 21:49:40|7810.06|7690.06|7811.99|7691.99|7811.99|7691.99|7810.06|7690.06|10
1654984190000|2022-06-11 21:49:50|7812.64|7692.64|7814.75|7694.75|7814.75|7694.75|7812.64|7692.64|10
1654984200000|2022-06-11 21:50:00|7814.77|7694.77|7814.53|7694.53|7814.77|7694.77|7814.52|7694.52|9
1654984210000|2022-06-11 21:50:10|7814.6|7694.6|7814.92|7694.92|7815.41|7695.41|7814.6|7694.6|9
1654984220000|2022-06-11 21:50:20|7814.84|7694.84|7814.87|7694.87|7814.95|7694.95|7814.83|7694.83|9
1654984230000|2022-06-11 21:50:30|7814.69|7694.69|7814.29|7694.29|7814.78|7694.78|7814.28|7694.28|9
1654984240000|2022-06-11 21:50:40|7814.43|7694.43|7813.98|7693.98|7814.43|7694.43|7813.87|7693.87|9
1654984250000|2022-06-11 21:50:50|7813.94|7693.94|7814.12|7694.12|7814.19|7694.19|7813.94|7693.94|4
1654984260000|2022-06-11 21:51:00|7813.88|7693.88|7813.28|7693.28|7813.98|7693.98|7813.16|7693.16|9
1654984270000|2022-06-11 21:51:10|7813.25|7693.25|7813.42|7693.42|7813.5|7693.5|7813.25|7693.25|9
1654984280000|2022-06-11 21:51:20|7813.53|7693.53|7813.83|7693.83|7813.83|7693.83|7813.51|7693.51|8
1654984290000|2022-06-11 21:51:30|7814.11|7694.11|7814.72|7694.72|7814.89|7694.89|7814.11|7694.11|10
1654984300000|2022-06-11 21:51:40|7814.64|7694.64|7814.42|7694.42|7815.04|7695.04|7814.09|7694.09|9
1654984310000|2022-06-11 21:51:50|7814.49|7694.49|7813.87|7693.87|7814.57|7694.57|7813.87|7693.87|9
1654984320000|2022-06-11 21:52:00|7813.86|7693.86|7813.82|7693.82|7813.86|7693.86|7813.52|7693.52|8
1654984330000|2022-06-11 21:52:10|7814.14|7694.14|7813.24|7693.24|7814.28|7694.28|7813.24|7693.24|9
1654984340000|2022-06-11 21:52:20|7813.15|7693.15|7813.48|7693.48|7813.62|7693.62|7813.06|7693.06|9
1654984350000|2022-06-11 21:52:30|7813.56|7693.56|7813.85|7693.85|7813.85|7693.85|7813.45|7693.45|9
1654984360000|2022-06-11 21:52:40|7813.68|7693.68|7813.46|7693.46|7813.87|7693.87|7813.46|7693.46|8
1654984370000|2022-06-11 21:52:50|7813.45|7693.45|7813.43|7693.43|7813.54|7693.54|7813.34|7693.34|6
1654984380000|2022-06-11 21:53:00|7813.54|7693.54|7813.76|7693.76|7813.76|7693.76|7813.53|7693.53|8
1654984390000|2022-06-11 21:53:10|7813.7|7693.7|7813.1|7693.1|7813.7|7693.7|7813.07|7693.07|10
1654984400000|2022-06-11 21:53:20|7813.13|7693.13|7813.14|7693.14|7813.21|7693.21|7813.09|7693.09|8
1654984410000|2022-06-11 21:53:30|7813.01|7693.01|7813.19|7693.19|7813.27|7693.27|7812.78|7692.78|8
1654984420000|2022-06-11 21:53:40|7813.1|7693.1|7812.9|7692.9|7813.1|7693.1|7812.85|7692.85|8
1654984430000|2022-06-11 21:53:50|7812.88|7692.88|7812.87|7692.87|7813.08|7693.08|7812.87|7692.87|10
1654984440000|2022-06-11 21:54:00|7813.48|7693.48|7813.04|7693.04|7813.6|7693.6|7813.04|7693.04|9
1654984450000|2022-06-11 21:54:10|7813.07|7693.07|7812.92|7692.92|7813.07|7693.07|7812.74|7692.74|10
1654984460000|2022-06-11 21:54:20|7812.98|7692.98|7811.72|7691.72|7812.98|7692.98|7811.6|7691.6|9
1654984470000|2022-06-11 21:54:30|7811.74|7691.74|7811.68|7691.68|7811.74|7691.74|7811.66|7691.66|7
1654984480000|2022-06-11 21:54:40|7811.6|7691.6|7811.36|7691.36|7811.6|7691.6|7811.35|7691.35|8
1654984490000|2022-06-11 21:54:50|7811.37|7691.37|7810.99|7690.99|7811.37|7691.37|7810.88|7690.88|8
1654984500000|2022-06-11 21:55:00|7811.08|7691.08|7810.81|7690.81|7811.08|7691.08|7810.75|7690.75|10
1654984510000|2022-06-11 21:55:10|7810.88|7690.88|7811.84|7691.84|7811.84|7691.84|7810.88|7690.88|7
1654984520000|2022-06-11 21:55:20|7811.86|7691.86|7811.5|7691.5|7811.86|7691.86|7811.42|7691.42|8
1654984530000|2022-06-11 21:55:30|7811.46|7691.46|7811.16|7691.16|7811.5|7691.5|7811.16|7691.16|10
1654984540000|2022-06-11 21:55:40|7811.2|7691.2|7811.34|7691.34|7811.34|7691.34|7811.17|7691.17|9
1654984550000|2022-06-11 21:55:50|7811.23|7691.23|7810.98|7690.98|7811.35|7691.35|7810.98|7690.98|9
1654984560000|2022-06-11 21:56:00|7811.05|7691.05|7810.32|7690.32|7811.05|7691.05|7810.32|7690.32|10
1654984570000|2022-06-11 21:56:10|7810.26|7690.26|7809.34|7689.34|7810.39|7690.39|7809.34|7689.34|9
1654984580000|2022-06-11 21:56:20|7809.21|7689.21|7808.94|7688.94|7809.21|7689.21|7808.5|7688.5|8
1654984590000|2022-06-11 21:56:30|7808.95|7688.95|7809.23|7689.23|7809.23|7689.23|7808.95|7688.95|10
1654984600000|2022-06-11 21:56:40|7809.04|7689.04|7807.75|7687.75|7809.04|7689.04|7807.75|7687.75|10
1654984610000|2022-06-11 21:56:50|7807.62|7687.62|7805.38|7685.38|7807.62|7687.62|7805.38|7685.38|10
1654984620000|2022-06-11 21:57:00|7805.36|7685.36|7805.69|7685.69|7805.89|7685.89|7805.36|7685.36|9
1654984630000|2022-06-11 21:57:10|7805.82|7685.82|7805.64|7685.64|7805.88|7685.88|7805.64|7685.64|9
1654984640000|2022-06-11 21:57:20|7805.63|7685.63|7805.74|7685.74|7805.8|7685.8|7805.59|7685.59|9
1654984650000|2022-06-11 21:57:30|7805.75|7685.75|7805.73|7685.73|7806.12|7686.12|7805.73|7685.73|7
1654984660000|2022-06-11 21:57:40|7805.68|7685.68|7805.25|7685.25|7805.68|7685.68|7805.25|7685.25|9
1654984670000|2022-06-11 21:57:50|7805.23|7685.23|7805.36|7685.36|7805.48|7685.48|7805.23|7685.23|6
1654984680000|2022-06-11 21:58:00|7804.87|7684.87|7804.04|7684.04|7804.87|7684.87|7804.04|7684.04|9
1654984690000|2022-06-11 21:58:10|7804.79|7684.79|7805.35|7685.35|7805.4|7685.4|7804.79|7684.79|7
1654984700000|2022-06-11 21:58:20|7805.43|7685.43|7804.12|7684.12|7805.46|7685.46|7804.12|7684.12|10
1654984710000|2022-06-11 21:58:30|7803.91|7683.91|7803.55|7683.55|7803.91|7683.91|7803.48|7683.48|10
1654984720000|2022-06-11 21:58:40|7803.61|7683.61|7803.83|7683.83|7803.83|7683.83|7803.59|7683.59|6
1654984730000|2022-06-11 21:58:50|7803.79|7683.79|7804.01|7684.01|7804.06|7684.06|7803.71|7683.71|10
1654984740000|2022-06-11 21:59:00|7804.02|7684.02|7807.03|7687.03|7807.03|7687.03|7803.99|7683.99|10
1654984750000|2022-06-11 21:59:10|7807.19|7687.19|7806.83|7686.83|7807.38|7687.38|7806.74|7686.74|10
1654984760000|2022-06-11 21:59:20|7806.95|7686.95|7806.96|7686.96|7807.09|7687.09|7806.71|7686.71|8
1654984770000|2022-06-11 21:59:30|7806.95|7686.95|7807.96|7687.96|7807.96|7687.96|7806.95|7686.95|9
1654984780000|2022-06-11 21:59:40|7808|7688|7808.2|7688.2|7808.34|7688.34|7807.99|7687.99|9
1654984790000|2022-06-11 21:59:50|7808.3|7688.3|7808.34|7688.34|7808.57|7688.57|7808.28|7688.28|9
1654984800000|2022-06-11 22:00:00|7808.3|7688.3|7807.72|7687.72|7808.3|7688.3|7807.72|7687.72|9
1654984810000|2022-06-11 22:00:10|7807.74|7687.74|7807.18|7687.18|7807.82|7687.82|7807.18|7687.18|10
1654984820000|2022-06-11 22:00:20|7807.17|7687.17|7810.18|7690.18|7810.18|7690.18|7807.17|7687.17|10
1654984830000|2022-06-11 22:00:30|7810.75|7690.75|7811.67|7691.67|7811.67|7691.67|7810.75|7690.75|10
1654984840000|2022-06-11 22:00:40|7811.3|7691.3|7811.49|7691.49|7811.91|7691.91|7811.3|7691.3|10
1654984850000|2022-06-11 22:00:50|7811.67|7691.67|7811.3|7691.3|7811.67|7691.67|7811.27|7691.27|8
1654984860000|2022-06-11 22:01:00|7811.38|7691.38|7809.91|7689.91|7811.42|7691.42|7809.91|7689.91|7
1654984870000|2022-06-11 22:01:10|7810.25|7690.25|7809.28|7689.28|7810.25|7690.25|7809.28|7689.28|9
1654984880000|2022-06-11 22:01:20|7809.26|7689.26|7808.84|7688.84|7809.32|7689.32|7808.73|7688.73|10
1654984890000|2022-06-11 22:01:30|7808.83|7688.83|7808.9|7688.9|7808.97|7688.97|7808.83|7688.83|8
1654984900000|2022-06-11 22:01:40|7808.86|7688.86|7808.84|7688.84|7808.94|7688.94|7808.83|7688.83|8
1654984910000|2022-06-11 22:01:50|7808.85|7688.85|7809.18|7689.18|7809.25|7689.25|7808.85|7688.85|10
1654984920000|2022-06-11 22:02:00|7809.32|7689.32|7809.89|7689.89|7809.89|7689.89|7809.32|7689.32|10
1654984930000|2022-06-11 22:02:10|7809.82|7689.82|7809.87|7689.87|7809.87|7689.87|7809.64|7689.64|9
1654984940000|2022-06-11 22:02:20|7809.85|7689.85|7809.7|7689.7|7809.92|7689.92|7809.68|7689.68|7
1654984950000|2022-06-11 22:02:30|7809.81|7689.81|7809.75|7689.75|7809.93|7689.93|7809.75|7689.75|9
1654984960000|2022-06-11 22:02:40|7809.73|7689.73|7809.68|7689.68|7809.81|7689.81|7809.68|7689.68|10
1654984970000|2022-06-11 22:02:50|7809.79|7689.79|7809.96|7689.96|7809.96|7689.96|7809.79|7689.79|7
1654984980000|2022-06-11 22:03:00|7810.07|7690.07|7810.79|7690.79|7810.79|7690.79|7810.07|7690.07|10
1654984990000|2022-06-11 22:03:10|7810.54|7690.54|7809.84|7689.84|7810.54|7690.54|7809.83|7689.83|10
1654985000000|2022-06-11 22:03:20|7809.91|7689.91|7807.96|7687.96|7809.93|7689.93|7807.96|7687.96|9
1654985010000|2022-06-11 22:03:30|7807.46|7687.46|7807.61|7687.61|7807.77|7687.77|7807.46|7687.46|9
1654985020000|2022-06-11 22:03:40|7807.58|7687.58|7806.49|7686.49|7807.58|7687.58|7806.49|7686.49|9
1654985030000|2022-06-11 22:03:50|7806.57|7686.57|7805.29|7685.29|7806.57|7686.57|7805.29|7685.29|9
1654985040000|2022-06-11 22:04:00|7804.89|7684.89|7804.27|7684.27|7805.08|7685.08|7804.27|7684.27|10
1654985050000|2022-06-11 22:04:10|7804.15|7684.15|7802.52|7682.52|7804.15|7684.15|7802.2|7682.2|10
1654985060000|2022-06-11 22:04:20|7802.51|7682.51|7802.74|7682.74|7802.74|7682.74|7802.4|7682.4|9
1654985070000|2022-06-11 22:04:30|7802.76|7682.76|7804.21|7684.21|7804.21|7684.21|7802.76|7682.76|10
1654985080000|2022-06-11 22:04:40|7804.2|7684.2|7805.66|7685.66|7805.66|7685.66|7804.11|7684.11|10
1654985090000|2022-06-11 22:04:50|7805.97|7685.97|7806.67|7686.67|7806.67|7686.67|7805.96|7685.96|8
1654985100000|2022-06-11 22:05:00|7806.68|7686.68|7806.58|7686.58|7806.68|7686.68|7806.55|7686.55|9
1654985110000|2022-06-11 22:05:10|7806.6|7686.6|7809.12|7689.12|7809.12|7689.12|7806.59|7686.59|10
1654985120000|2022-06-11 22:05:20|7809.62|7689.62|7812.08|7692.08|7812.2|7692.2|7809.62|7689.62|10
1654985130000|2022-06-11 22:05:30|7812.27|7692.27|7814.24|7694.24|7814.24|7694.24|7812.16|7692.16|10
1654985140000|2022-06-11 22:05:40|7814.52|7694.52|7820.24|7700.24|7820.24|7700.24|7814.52|7694.52|10
1654985150000|2022-06-11 22:05:50|7820.18|7700.18|7819.74|7699.74|7820.25|7700.25|7819.57|7699.57|8
1654985160000|2022-06-11 22:06:00|7819.75|7699.75|7819.97|7699.97|7820.15|7700.15|7819.75|7699.75|10
1654985170000|2022-06-11 22:06:10|7819.98|7699.98|7820.3|7700.3|7820.38|7700.38|7819.93|7699.93|10
1654985180000|2022-06-11 22:06:20|7820.4|7700.4|7820.2|7700.2|7820.41|7700.41|7820.13|7700.13|5
1654985190000|2022-06-11 22:06:30|7820.23|7700.23|7820.15|7700.15|7820.23|7700.23|7820.12|7700.12|7
1654985200000|2022-06-11 22:06:40|7820.17|7700.17|7820.78|7700.78|7820.8|7700.8|7820.17|7700.17|8
1654985210000|2022-06-11 22:06:50|7820.8|7700.8|7820.95|7700.95|7820.95|7700.95|7820.76|7700.76|8
1654985220000|2022-06-11 22:07:00|7821.05|7701.05|7826.34|7706.34|7826.34|7706.34|7821.05|7701.05|10
1654985230000|2022-06-11 22:07:10|7826.35|7706.35|7826.69|7706.69|7827.27|7707.27|7826.35|7706.35|10
1654985240000|2022-06-11 22:07:20|7826.8|7706.8|7826.55|7706.55|7826.99|7706.99|7826.45|7706.45|10
1654985250000|2022-06-11 22:07:30|7826.53|7706.53|7826.79|7706.79|7826.86|7706.86|7826.45|7706.45|10
1654985260000|2022-06-11 22:07:40|7826.86|7706.86|7826.6|7706.6|7826.99|7706.99|7826.6|7706.6|10
1654985270000|2022-06-11 22:07:50|7826.61|7706.61|7825.78|7705.78|7826.61|7706.61|7825.78|7705.78|9
1654985280000|2022-06-11 22:08:00|7825.93|7705.93|7825|7705|7825.93|7705.93|7825|7705|9
1654985290000|2022-06-11 22:08:10|7825.03|7705.03|7825.07|7705.07|7825.1|7705.1|7824.76|7704.76|10
1654985300000|2022-06-11 22:08:20|7824.99|7704.99|7823.9|7703.9|7825.03|7705.03|7823.85|7703.85|9
1654985310000|2022-06-11 22:08:30|7823.79|7703.79|7823.91|7703.91|7823.97|7703.97|7823.43|7703.43|9
1654985320000|2022-06-11 22:08:40|7823.83|7703.83|7823.83|7703.83|7823.83|7703.83|7823.62|7703.62|8
1654985330000|2022-06-11 22:08:50|7823.82|7703.82|7823.65|7703.65|7823.94|7703.94|7823.61|7703.61|9
1654985340000|2022-06-11 22:09:00|7823.62|7703.62|7823.6|7703.6|7823.69|7703.69|7823.22|7703.22|10
1654985350000|2022-06-11 22:09:10|7823.74|7703.74|7824.45|7704.45|7824.45|7704.45|7823.74|7703.74|9
1654985360000|2022-06-11 22:09:20|7824.65|7704.65|7824.85|7704.85|7824.95|7704.95|7824.6|7704.6|9
1654985370000|2022-06-11 22:09:30|7824.33|7704.33|7824.15|7704.15|7824.33|7704.33|7823.99|7703.99|7
1654985380000|2022-06-11 22:09:40|7824.14|7704.14|7824.3|7704.3|7824.3|7704.3|7824.14|7704.14|10
1654985390000|2022-06-11 22:09:50|7824.31|7704.31|7823.78|7703.78|7824.36|7704.36|7823.53|7703.53|10
1654985400000|2022-06-11 22:10:00|7823.71|7703.71|7823.79|7703.79|7823.87|7703.87|7823.66|7703.66|8
1654985410000|2022-06-11 22:10:10|7823.77|7703.77|7823.67|7703.67|7823.8|7703.8|7823.67|7703.67|7
1654985420000|2022-06-11 22:10:20|7823.6|7703.6|7823.6|7703.6|7823.78|7703.78|7823.49|7703.49|10
1654985430000|2022-06-11 22:10:30|7823.65|7703.65|7822.83|7702.83|7823.65|7703.65|7822.83|7702.83|9
1654985440000|2022-06-11 22:10:40|7822.27|7702.27|7821.84|7701.84|7822.27|7702.27|7821.64|7701.64|7
1654985450000|2022-06-11 22:10:50|7821.78|7701.78|7821.92|7701.92|7821.99|7701.99|7821.78|7701.78|8
1654985460000|2022-06-11 22:11:00|7821.7|7701.7|7821.42|7701.42|7821.7|7701.7|7821.16|7701.16|10
1654985470000|2022-06-11 22:11:10|7821.2|7701.2|7820.89|7700.89|7821.29|7701.29|7820.89|7700.89|9
1654985480000|2022-06-11 22:11:20|7820.84|7700.84|7821.63|7701.63|7821.63|7701.63|7820.84|7700.84|8
1654985490000|2022-06-11 22:11:30|7821.45|7701.45|7822|7702|7822.05|7702.05|7821.45|7701.45|10
1654985500000|2022-06-11 22:11:40|7822.08|7702.08|7822.02|7702.02|7822.09|7702.09|7821.96|7701.96|8
1654985510000|2022-06-11 22:11:50|7822|7702|7823.82|7703.82|7823.82|7703.82|7822|7702|8
1654985520000|2022-06-11 22:12:00|7824.31|7704.31|7826.69|7706.69|7826.69|7706.69|7824.31|7704.31|9
1654985530000|2022-06-11 22:12:10|7826.87|7706.87|7827.14|7707.14|7827.17|7707.17|7826.86|7706.86|10
1654985540000|2022-06-11 22:12:20|7827.16|7707.16|7831.36|7711.36|7831.36|7711.36|7827.16|7707.16|9
1654985550000|2022-06-11 22:12:30|7832.87|7712.87|7833.78|7713.78|7834.3|7714.3|7832.87|7712.87|10
1654985560000|2022-06-11 22:12:40|7833.87|7713.87|7833.9|7713.9|7834|7714|7833.54|7713.54|10
1654985570000|2022-06-11 22:12:50|7834.73|7714.73|7835.07|7715.07|7835.24|7715.24|7834.69|7714.69|9
1654985580000|2022-06-11 22:13:00|7835.06|7715.06|7833.67|7713.67|7835.06|7715.06|7833.67|7713.67|9
1654985590000|2022-06-11 22:13:10|7833.63|7713.63|7834.05|7714.05|7834.05|7714.05|7833.34|7713.34|9
1654985600000|2022-06-11 22:13:20|7834.33|7714.33|7834.29|7714.29|7834.78|7714.78|7834.29|7714.29|9
1654985610000|2022-06-11 22:13:30|7834.28|7714.28|7834.56|7714.56|7834.69|7714.69|7834.26|7714.26|10
1654985620000|2022-06-11 22:13:40|7834.66|7714.66|7837.98|7717.98|7837.98|7717.98|7834.62|7714.62|8
1654985630000|2022-06-11 22:13:50|7838.85|7718.85|7839.58|7719.58|7839.61|7719.61|7838.85|7718.85|9
1654985640000|2022-06-11 22:14:00|7839.59|7719.59|7839.53|7719.53|7840.05|7720.05|7839.52|7719.52|10
1654985650000|2022-06-11 22:14:10|7839.32|7719.32|7839.29|7719.29|7839.45|7719.45|7839.04|7719.04|10
1654985660000|2022-06-11 22:14:20|7839.3|7719.3|7839.27|7719.27|7839.42|7719.42|7839.25|7719.25|9
1654985670000|2022-06-11 22:14:30|7839.24|7719.24|7837.71|7717.71|7839.24|7719.24|7837.71|7717.71|8
1654985680000|2022-06-11 22:14:40|7837.47|7717.47|7836.16|7716.16|7837.47|7717.47|7836.16|7716.16|10
1654985690000|2022-06-11 22:14:50|7835.87|7715.87|7835.26|7715.26|7835.9|7715.9|7835.26|7715.26|10
1654985700000|2022-06-11 22:15:00|7835.43|7715.43|7835.34|7715.34|7835.99|7715.99|7835.12|7715.12|10
1654985710000|2022-06-11 22:15:10|7835.12|7715.12|7835.22|7715.22|7835.45|7715.45|7834.97|7714.97|10
1654985720000|2022-06-11 22:15:20|7835.33|7715.33|7835.86|7715.86|7835.86|7715.86|7835.33|7715.33|9
1654985730000|2022-06-11 22:15:30|7836|7716|7835.91|7715.91|7836.31|7716.31|7835.71|7715.71|9
1654985740000|2022-06-11 22:15:40|7836.08|7716.08|7835.67|7715.67|7836.18|7716.18|7835.52|7715.52|10
1654985750000|2022-06-11 22:15:50|7835.55|7715.55|7835.59|7715.59|7835.61|7715.61|7835.35|7715.35|9
1654985760000|2022-06-11 22:16:00|7835.48|7715.48|7834.26|7714.26|7835.78|7715.78|7834.26|7714.26|10
1654985770000|2022-06-11 22:16:10|7833.97|7713.97|7832.82|7712.82|7833.97|7713.97|7832.82|7712.82|10
1654985780000|2022-06-11 22:16:20|7832.55|7712.55|7831.8|7711.8|7832.55|7712.55|7831.8|7711.8|10
1654985790000|2022-06-11 22:16:30|7831.92|7711.92|7832.36|7712.36|7832.36|7712.36|7831.76|7711.76|8
1654985800000|2022-06-11 22:16:40|7832.51|7712.51|7832.4|7712.4|7832.55|7712.55|7832.05|7712.05|10
1654985810000|2022-06-11 22:16:50|7832.61|7712.61|7832.98|7712.98|7833.08|7713.08|7832.61|7712.61|10
1654985820000|2022-06-11 22:17:00|7832.77|7712.77|7832.54|7712.54|7832.95|7712.95|7832.49|7712.49|10
1654985830000|2022-06-11 22:17:10|7832.41|7712.41|7832.33|7712.33|7832.42|7712.42|7832.2|7712.2|10
1654985840000|2022-06-11 22:17:20|7832.32|7712.32|7832.38|7712.38|7832.46|7712.46|7832.21|7712.21|10
1654985850000|2022-06-11 22:17:30|7832.37|7712.37|7832.29|7712.29|7832.37|7712.37|7832.07|7712.07|9
1654985860000|2022-06-11 22:17:40|7832.36|7712.36|7832.35|7712.35|7832.5|7712.5|7832.29|7712.29|9
1654985870000|2022-06-11 22:17:50|7832.42|7712.42|7831.44|7711.44|7832.42|7712.42|7831.44|7711.44|10
1654985880000|2022-06-11 22:18:00|7831.39|7711.39|7832.21|7712.21|7832.21|7712.21|7831.39|7711.39|7
1654985890000|2022-06-11 22:18:10|7831.36|7711.36|7831.45|7711.45|7831.46|7711.46|7831.11|7711.11|9
1654985900000|2022-06-11 22:18:20|7831.35|7711.35|7831.54|7711.54|7831.54|7711.54|7831.34|7711.34|8
1654985910000|2022-06-11 22:18:30|7831.53|7711.53|7831.46|7711.46|7831.53|7711.53|7831.46|7711.46|4
1654985920000|2022-06-11 22:18:40|7831.45|7711.45|7831.52|7711.52|7831.64|7711.64|7831.42|7711.42|9
1654985930000|2022-06-11 22:18:50|7831.58|7711.58|7831.97|7711.97|7832.66|7712.66|7831.58|7711.58|8
1654985940000|2022-06-11 22:19:00|7832.05|7712.05|7832.93|7712.93|7832.93|7712.93|7831.82|7711.82|7
1654985950000|2022-06-11 22:19:10|7832.92|7712.92|7831.81|7711.81|7833.01|7713.01|7831.81|7711.81|9
1654985960000|2022-06-11 22:19:20|7831.91|7711.91|7831.35|7711.35|7831.91|7711.91|7831.27|7711.27|10
1654985970000|2022-06-11 22:19:30|7831.1|7711.1|7830.96|7710.96|7831.19|7711.19|7830.96|7710.96|9
1654985980000|2022-06-11 22:19:40|7831.17|7711.17|7830.6|7710.6|7831.17|7711.17|7830.41|7710.41|8
1654985990000|2022-06-11 22:19:50|7830.25|7710.25|7829.94|7709.94|7830.27|7710.27|7829.94|7709.94|9
1654986000000|2022-06-11 22:20:00|7830.09|7710.09|7829.66|7709.66|7830.11|7710.11|7829.46|7709.46|10
1654986010000|2022-06-11 22:20:10|7829.74|7709.74|7829.76|7709.76|7829.92|7709.92|7829.55|7709.55|9
1654986020000|2022-06-11 22:20:20|7829.65|7709.65|7829|7709|7829.65|7709.65|7829|7709|9
1654986030000|2022-06-11 22:20:30|7828.91|7708.91|7828.13|7708.13|7828.91|7708.91|7828.13|7708.13|8
1654986040000|2022-06-11 22:20:40|7828.12|7708.12|7828.25|7708.25|7828.41|7708.41|7827.96|7707.96|9
1654986050000|2022-06-11 22:20:50|7828.3|7708.3|7828.9|7708.9|7828.9|7708.9|7828.1|7708.1|10
1654986060000|2022-06-11 22:21:00|7828.95|7708.95|7829.23|7709.23|7829.23|7709.23|7828.95|7708.95|8
1654986070000|2022-06-11 22:21:10|7829.22|7709.22|7829.67|7709.67|7829.74|7709.74|7829.12|7709.12|10
1654986080000|2022-06-11 22:21:20|7829.71|7709.71|7829.93|7709.93|7829.96|7709.96|7829.68|7709.68|8
1654986090000|2022-06-11 22:21:30|7830|7710|7829.84|7709.84|7830.1|7710.1|7829.78|7709.78|9
1654986100000|2022-06-11 22:21:40|7830.05|7710.05|7830.28|7710.28|7830.31|7710.31|7829.99|7709.99|10
1654986110000|2022-06-11 22:21:50|7830.27|7710.27|7830.93|7710.93|7830.96|7710.96|7830.21|7710.21|8
1654986120000|2022-06-11 22:22:00|7831.09|7711.09|7832.57|7712.57|7832.57|7712.57|7831.09|7711.09|10
1654986130000|2022-06-11 22:22:10|7832.65|7712.65|7832.38|7712.38|7832.69|7712.69|7832.18|7712.18|9
1654986140000|2022-06-11 22:22:20|7832.31|7712.31|7832.47|7712.47|7832.51|7712.51|7832.31|7712.31|4
1654986150000|2022-06-11 22:22:30|7832.46|7712.46|7833.68|7713.68|7833.68|7713.68|7832.44|7712.44|9
1654986160000|2022-06-11 22:22:40|7834.23|7714.23|7839.65|7719.65|7839.86|7719.86|7834.23|7714.23|10
1654986170000|2022-06-11 22:22:50|7839.69|7719.69|7839.46|7719.46|7839.69|7719.69|7839.31|7719.31|9
1654986180000|2022-06-11 22:23:00|7839.23|7719.23|7839.79|7719.79|7839.79|7719.79|7839.21|7719.21|9
1654986190000|2022-06-11 22:23:10|7839.66|7719.66|7840.12|7720.12|7840.34|7720.34|7839.66|7719.66|10
1654986200000|2022-06-11 22:23:20|7840.13|7720.13|7840|7720|7840.36|7720.36|7840|7720|9
1654986210000|2022-06-11 22:23:30|7839.99|7719.99|7840.35|7720.35|7840.35|7720.35|7839.98|7719.98|9
1654986220000|2022-06-11 22:23:40|7840.37|7720.37|7840.66|7720.66|7840.75|7720.75|7840.36|7720.36|9
1654986230000|2022-06-11 22:23:50|7840.62|7720.62|7840.52|7720.52|7840.63|7720.63|7840.44|7720.44|9
1654986240000|2022-06-11 22:24:00|7840.5|7720.5|7840.08|7720.08|7840.5|7720.5|7839.94|7719.94|9
1654986250000|2022-06-11 22:24:10|7840.09|7720.09|7839.25|7719.25|7840.14|7720.14|7839.25|7719.25|10
1654986260000|2022-06-11 22:24:20|7839.12|7719.12|7839.19|7719.19|7839.34|7719.34|7839.08|7719.08|9
1654986270000|2022-06-11 22:24:30|7839.23|7719.23|7839.24|7719.24|7839.24|7719.24|7839.03|7719.03|7
1654986280000|2022-06-11 22:24:40|7839.66|7719.66|7840.81|7720.81|7841.14|7721.14|7839.66|7719.66|10
1654986290000|2022-06-11 22:24:50|7840.71|7720.71|7840.71|7720.71|7840.78|7720.78|7840.45|7720.45|10
1654986300000|2022-06-11 22:25:00|7840.9|7720.9|7840.51|7720.51|7840.92|7720.92|7840.35|7720.35|9
1654986310000|2022-06-11 22:25:10|7840.38|7720.38|7840.15|7720.15|7840.38|7720.38|7840.07|7720.07|10
1654986320000|2022-06-11 22:25:20|7840.18|7720.18|7841.12|7721.12|7841.29|7721.29|7840.1|7720.1|9
1654986330000|2022-06-11 22:25:30|7841.52|7721.52|7841.74|7721.74|7841.74|7721.74|7841.38|7721.38|10
1654986340000|2022-06-11 22:25:40|7841.64|7721.64|7841.19|7721.19|7841.81|7721.81|7841.03|7721.03|8
1654986350000|2022-06-11 22:25:50|7841.33|7721.33|7841.32|7721.32|7841.52|7721.52|7841.26|7721.26|8
1654986360000|2022-06-11 22:26:00|7841.44|7721.44|7841.49|7721.49|7841.59|7721.59|7841.43|7721.43|10
1654986370000|2022-06-11 22:26:10|7841.46|7721.46|7841.4|7721.4|7841.61|7721.61|7841.4|7721.4|10
1654986380000|2022-06-11 22:26:20|7841.28|7721.28|7841.6|7721.6|7841.75|7721.75|7841.23|7721.23|10
1654986390000|2022-06-11 22:26:30|7841.87|7721.87|7842.82|7722.82|7842.82|7722.82|7841.83|7721.83|7
1654986400000|2022-06-11 22:26:40|7842.87|7722.87|7842.92|7722.92|7843.09|7723.09|7842.87|7722.87|9
1654986410000|2022-06-11 22:26:50|7842.97|7722.97|7843.7|7723.7|7843.7|7723.7|7842.97|7722.97|7
1654986420000|2022-06-11 22:27:00|7844.12|7724.12|7846.29|7726.29|7846.44|7726.44|7844.12|7724.12|9
1654986430000|2022-06-11 22:27:10|7846.27|7726.27|7845.62|7725.62|7846.3|7726.3|7845.36|7725.36|10
1654986440000|2022-06-11 22:27:20|7845.8|7725.8|7845.86|7725.86|7846.07|7726.07|7845.8|7725.8|8
1654986450000|2022-06-11 22:27:30|7845.84|7725.84|7845.98|7725.98|7845.99|7725.99|7845.73|7725.73|7
1654986460000|2022-06-11 22:27:40|7845.93|7725.93|7846.04|7726.04|7846.23|7726.23|7845.82|7725.82|10
1654986470000|2022-06-11 22:27:50|7846.05|7726.05|7846.85|7726.85|7846.85|7726.85|7846.05|7726.05|9
1654986480000|2022-06-11 22:28:00|7847.74|7727.74|7848.19|7728.19|7848.19|7728.19|7847.74|7727.74|9
1654986490000|2022-06-11 22:28:10|7848.25|7728.25|7848.28|7728.28|7848.51|7728.51|7848.23|7728.23|10
1654986500000|2022-06-11 22:28:20|7847.84|7727.84|7846.82|7726.82|7847.86|7727.86|7846.81|7726.81|10
1654986510000|2022-06-11 22:28:30|7846.48|7726.48|7845.81|7725.81|7846.48|7726.48|7845.81|7725.81|9
1654986520000|2022-06-11 22:28:40|7845.94|7725.94|7846.01|7726.01|7846.02|7726.02|7845.94|7725.94|5
1654986530000|2022-06-11 22:28:50|7845.84|7725.84|7845.8|7725.8|7845.94|7725.94|7845.78|7725.78|9
1654986540000|2022-06-11 22:29:00|7845.68|7725.68|7846.12|7726.12|7846.14|7726.14|7845.66|7725.66|9
1654986550000|2022-06-11 22:29:10|7846.01|7726.01|7846.29|7726.29|7846.53|7726.53|7845.99|7725.99|8
1654986560000|2022-06-11 22:29:20|7846.34|7726.34|7846.47|7726.47|7846.64|7726.64|7846.22|7726.22|9
1654986570000|2022-06-11 22:29:30|7846.57|7726.57|7847.15|7727.15|7847.15|7727.15|7846.44|7726.44|10
1654986580000|2022-06-11 22:29:40|7847.13|7727.13|7847.08|7727.08|7847.13|7727.13|7847.02|7727.02|10
1654986590000|2022-06-11 22:29:50|7847.09|7727.09|7847.17|7727.17|7847.17|7727.17|7847.09|7727.09|7
1654986600000|2022-06-11 22:30:00|7847.23|7727.23|7847|7727|7847.23|7727.23|7846.88|7726.88|9
1654986610000|2022-06-11 22:30:10|7846.99|7726.99|7847.83|7727.83|7847.83|7727.83|7846.99|7726.99|8
1654986620000|2022-06-11 22:30:20|7847.84|7727.84|7848.07|7728.07|7848.13|7728.13|7847.84|7727.84|10
1654986630000|2022-06-11 22:30:30|7848.12|7728.12|7848.52|7728.52|7848.59|7728.59|7848.12|7728.12|10
1654986640000|2022-06-11 22:30:40|7848.58|7728.58|7848.63|7728.63|7848.79|7728.79|7848.58|7728.58|9
1654986650000|2022-06-11 22:30:50|7848.8|7728.8|7849.5|7729.5|7849.53|7729.53|7848.46|7728.46|10
1654986660000|2022-06-11 22:31:00|7849.9|7729.9|7847.94|7727.94|7849.9|7729.9|7847.94|7727.94|10
1654986670000|2022-06-11 22:31:10|7847.45|7727.45|7848.27|7728.27|7848.27|7728.27|7847.45|7727.45|9
1654986680000|2022-06-11 22:31:20|7848.21|7728.21|7848.56|7728.56|7848.77|7728.77|7848.18|7728.18|10
1654986690000|2022-06-11 22:31:30|7848.57|7728.57|7848.48|7728.48|7848.57|7728.57|7848.19|7728.19|9
1654986700000|2022-06-11 22:31:40|7848.55|7728.55|7848.69|7728.69|7848.7|7728.7|7848.24|7728.24|10
1654986710000|2022-06-11 22:31:50|7848.8|7728.8|7848.69|7728.69|7848.89|7728.89|7848.56|7728.56|10
1654986720000|2022-06-11 22:32:00|7848.54|7728.54|7848.78|7728.78|7848.96|7728.96|7848.42|7728.42|10
1654986730000|2022-06-11 22:32:10|7848.84|7728.84|7848.66|7728.66|7848.84|7728.84|7848.43|7728.43|10
1654986740000|2022-06-11 22:32:20|7848.78|7728.78|7849.08|7729.08|7849.26|7729.26|7848.78|7728.78|8
1654986750000|2022-06-11 22:32:30|7849.11|7729.11|7849.52|7729.52|7849.52|7729.52|7849.11|7729.11|8
1654986760000|2022-06-11 22:32:40|7849.54|7729.54|7851.39|7731.39|7851.39|7731.39|7849.48|7729.48|10
1654986770000|2022-06-11 22:32:50|7851.35|7731.35|7856.53|7736.53|7856.53|7736.53|7851.35|7731.35|10
1654986780000|2022-06-11 22:33:00|7856.62|7736.62|7856.73|7736.73|7857.61|7737.61|7856.62|7736.62|10
1654986790000|2022-06-11 22:33:10|7857.03|7737.03|7857.96|7737.96|7857.96|7737.96|7856.75|7736.75|10
1654986800000|2022-06-11 22:33:20|7858|7738|7860.59|7740.59|7860.92|7740.92|7857.82|7737.82|10
1654986810000|2022-06-11 22:33:30|7861.29|7741.29|7862.44|7742.44|7862.44|7742.44|7861.16|7741.16|10
1654986820000|2022-06-11 22:33:40|7862.58|7742.58|7863.15|7743.15|7863.15|7743.15|7862.22|7742.22|10
1654986830000|2022-06-11 22:33:50|7863.11|7743.11|7862.76|7742.76|7863.11|7743.11|7862.61|7742.61|8
1654986840000|2022-06-11 22:34:00|7861.85|7741.85|7860.62|7740.62|7861.85|7741.85|7860.6|7740.6|9
1654986850000|2022-06-11 22:34:10|7860.46|7740.46|7861.58|7741.58|7861.58|7741.58|7860.46|7740.46|9
1654986860000|2022-06-11 22:34:20|7861.39|7741.39|7861.99|7741.99|7861.99|7741.99|7861.13|7741.13|10
1654986870000|2022-06-11 22:34:30|7862.03|7742.03|7861.64|7741.64|7862.13|7742.13|7861.64|7741.64|10
1654986880000|2022-06-11 22:34:40|7861.63|7741.63|7862.56|7742.56|7862.56|7742.56|7861.63|7741.63|10
1654986890000|2022-06-11 22:34:50|7862.46|7742.46|7861.19|7741.19|7862.46|7742.46|7861.16|7741.16|10
1654986900000|2022-06-11 22:35:00|7860.9|7740.9|7860.94|7740.94|7861.07|7741.07|7860.88|7740.88|9
1654986910000|2022-06-11 22:35:10|7860.78|7740.78|7861.29|7741.29|7861.29|7741.29|7860.47|7740.47|10
1654986920000|2022-06-11 22:35:20|7861.23|7741.23|7857.88|7737.88|7861.23|7741.23|7857.88|7737.88|10
1654986930000|2022-06-11 22:35:30|7857.82|7737.82|7851.93|7731.93|7857.82|7737.82|7851.93|7731.93|10
1654986940000|2022-06-11 22:35:40|7851.94|7731.94|7850.13|7730.13|7851.94|7731.94|7850.09|7730.09|10
1654986950000|2022-06-11 22:35:50|7850.08|7730.08|7849.02|7729.02|7850.09|7730.09|7848.84|7728.84|10
1654986960000|2022-06-11 22:36:00|7848.92|7728.92|7847.3|7727.3|7848.92|7728.92|7847.19|7727.19|10
1654986970000|2022-06-11 22:36:10|7847.2|7727.2|7848.21|7728.21|7848.21|7728.21|7847.12|7727.12|10
1654986980000|2022-06-11 22:36:20|7848.63|7728.63|7849.56|7729.56|7849.56|7729.56|7848.22|7728.22|10
1654986990000|2022-06-11 22:36:30|7850.5|7730.5|7852.99|7732.99|7853.03|7733.03|7850.5|7730.5|9
1654987000000|2022-06-11 22:36:40|7853.16|7733.16|7852.39|7732.39|7853.16|7733.16|7852.39|7732.39|9
1654987010000|2022-06-11 22:36:50|7852.47|7732.47|7852.51|7732.51|7852.58|7732.58|7852.31|7732.31|10
1654987020000|2022-06-11 22:37:00|7852.11|7732.11|7852.3|7732.3|7852.3|7732.3|7852.06|7732.06|9
1654987030000|2022-06-11 22:37:10|7852.4|7732.4|7852.49|7732.49|7852.57|7732.57|7852.36|7732.36|8
1654987040000|2022-06-11 22:37:20|7852.59|7732.59|7853.13|7733.13|7853.13|7733.13|7852.59|7732.59|9
1654987050000|2022-06-11 22:37:30|7853.49|7733.49|7853.39|7733.39|7853.62|7733.62|7853.32|7733.32|8
1654987060000|2022-06-11 22:37:40|7853.66|7733.66|7853.06|7733.06|7853.78|7733.78|7853.06|7733.06|9
1654987070000|2022-06-11 22:37:50|7852.86|7732.86|7851.81|7731.81|7852.86|7732.86|7851.77|7731.77|8
1654987080000|2022-06-11 22:38:00|7851.69|7731.69|7850.55|7730.55|7851.81|7731.81|7850.55|7730.55|9
1654987090000|2022-06-11 22:38:10|7850.47|7730.47|7850.28|7730.28|7850.47|7730.47|7850.19|7730.19|10
1654987100000|2022-06-11 22:38:20|7850.33|7730.33|7850.26|7730.26|7850.33|7730.33|7849.96|7729.96|10
1654987110000|2022-06-11 22:38:30|7850.3|7730.3|7850.26|7730.26|7850.31|7730.31|7850.26|7730.26|7
1654987120000|2022-06-11 22:38:40|7850.32|7730.32|7853.38|7733.38|7853.38|7733.38|7850.32|7730.32|8
1654987130000|2022-06-11 22:38:50|7853.77|7733.77|7857.12|7737.12|7857.63|7737.63|7853.77|7733.77|10
1654987140000|2022-06-11 22:39:00|7856.97|7736.97|7858.01|7738.01|7858.03|7738.03|7856.97|7736.97|9
1654987150000|2022-06-11 22:39:10|7857.89|7737.89|7857.92|7737.92|7858.08|7738.08|7857.82|7737.82|9
1654987160000|2022-06-11 22:39:20|7858|7738|7859.47|7739.47|7859.51|7739.51|7858|7738|10
1654987170000|2022-06-11 22:39:30|7859.44|7739.44|7858.1|7738.1|7859.44|7739.44|7858.1|7738.1|8
1654987180000|2022-06-11 22:39:40|7857.84|7737.84|7857.7|7737.7|7858.03|7738.03|7857.64|7737.64|9
1654987190000|2022-06-11 22:39:50|7857.61|7737.61|7859.04|7739.04|7859.04|7739.04|7857.61|7737.61|10
1654987200000|2022-06-11 22:40:00|7858.98|7738.98|7858.31|7738.31|7859.05|7739.05|7858.17|7738.17|10
1654987210000|2022-06-11 22:40:10|7858.36|7738.36|7857.97|7737.97|7858.36|7738.36|7857.95|7737.95|9
1654987220000|2022-06-11 22:40:20|7858.06|7738.06|7857.99|7737.99|7858.2|7738.2|7857.9|7737.9|10
1654987230000|2022-06-11 22:40:30|7857.93|7737.93|7857.96|7737.96|7858.02|7738.02|7857.46|7737.46|10
1654987240000|2022-06-11 22:40:40|7857.88|7737.88|7857.63|7737.63|7857.88|7737.88|7857.59|7737.59|9
1654987250000|2022-06-11 22:40:50|7857.66|7737.66|7857.69|7737.69|7857.83|7737.83|7857.63|7737.63|10
1654987260000|2022-06-11 22:41:00|7857.45|7737.45|7856.49|7736.49|7857.45|7737.45|7856.49|7736.49|10
1654987270000|2022-06-11 22:41:10|7856.42|7736.42|7856.65|7736.65|7856.68|7736.68|7856.38|7736.38|9
1654987280000|2022-06-11 22:41:20|7856.6|7736.6|7857.13|7737.13|7857.13|7737.13|7856.58|7736.58|9
1654987290000|2022-06-11 22:41:30|7857.11|7737.11|7856.63|7736.63|7857.19|7737.19|7856.63|7736.63|10
1654987300000|2022-06-11 22:41:40|7856.69|7736.69|7854.43|7734.43|7856.74|7736.74|7854.43|7734.43|10
1654987310000|2022-06-11 22:41:50|7854.31|7734.31|7852.36|7732.36|7854.31|7734.31|7852.29|7732.29|9
1654987320000|2022-06-11 22:42:00|7852.71|7732.71|7852.72|7732.72|7852.75|7732.75|7852.31|7732.31|9
1654987330000|2022-06-11 22:42:10|7852.84|7732.84|7853.09|7733.09|7853.09|7733.09|7852.56|7732.56|9
1654987340000|2022-06-11 22:42:20|7853.14|7733.14|7853.32|7733.32|7853.32|7733.32|7853.06|7733.06|6
1654987350000|2022-06-11 22:42:30|7853.37|7733.37|7853.09|7733.09|7853.45|7733.45|7853.09|7733.09|10
1654987360000|2022-06-11 22:42:40|7853.11|7733.11|7853.25|7733.25|7853.47|7733.47|7853.11|7733.11|8
1654987370000|2022-06-11 22:42:50|7853.14|7733.14|7852.88|7732.88|7853.16|7733.16|7852.88|7732.88|9
1654987380000|2022-06-11 22:43:00|7853.05|7733.05|7852.89|7732.89|7853.57|7733.57|7852.89|7732.89|10
1654987390000|2022-06-11 22:43:10|7852.92|7732.92|7852.9|7732.9|7853.04|7733.04|7852.82|7732.82|9
1654987400000|2022-06-11 22:43:20|7852.98|7732.98|7853.37|7733.37|7853.37|7733.37|7852.98|7732.98|5
1654987410000|2022-06-11 22:43:30|7853.43|7733.43|7853.15|7733.15|7853.52|7733.52|7853.15|7733.15|10
1654987420000|2022-06-11 22:43:40|7853.04|7733.04|7852.72|7732.72|7853.12|7733.12|7852.72|7732.72|10
1654987430000|2022-06-11 22:43:50|7852.74|7732.74|7852.61|7732.61|7852.8|7732.8|7852.61|7732.61|7
1654987440000|2022-06-11 22:44:00|7852.57|7732.57|7853.47|7733.47|7853.47|7733.47|7852.57|7732.57|8
1654987450000|2022-06-11 22:44:10|7853.69|7733.69|7853.88|7733.88|7853.99|7733.99|7853.69|7733.69|8
1654987460000|2022-06-11 22:44:20|7853.76|7733.76|7853.57|7733.57|7853.76|7733.76|7853.53|7733.53|8
1654987470000|2022-06-11 22:44:30|7853.53|7733.53|7853.7|7733.7|7853.75|7733.75|7853.52|7733.52|7
1654987480000|2022-06-11 22:44:40|7853.69|7733.69|7851.71|7731.71|7853.69|7733.69|7851.71|7731.71|9
1654987490000|2022-06-11 22:44:50|7851.65|7731.65|7851.14|7731.14|7851.65|7731.65|7851.14|7731.14|9
1654987500000|2022-06-11 22:45:00|7851.06|7731.06|7850.87|7730.87|7851.06|7731.06|7849.94|7729.94|10
1654987510000|2022-06-11 22:45:10|7851.02|7731.02|7851.44|7731.44|7851.51|7731.51|7851.02|7731.02|6
1654987520000|2022-06-11 22:45:20|7851.45|7731.45|7851.87|7731.87|7851.89|7731.89|7851.37|7731.37|7
1654987530000|2022-06-11 22:45:30|7851.84|7731.84|7852.83|7732.83|7852.83|7732.83|7851.84|7731.84|9
1654987540000|2022-06-11 22:45:40|7852.91|7732.91|7853.3|7733.3|7853.37|7733.37|7852.91|7732.91|9
1654987550000|2022-06-11 22:45:50|7853.37|7733.37|7853.2|7733.2|7853.37|7733.37|7853.16|7733.16|7
1654987560000|2022-06-11 22:46:00|7853.18|7733.18|7852.31|7732.31|7853.18|7733.18|7852.31|7732.31|6
1654987570000|2022-06-11 22:46:10|7852|7732|7851.59|7731.59|7852|7732|7851.48|7731.48|9
1654987580000|2022-06-11 22:46:20|7851.31|7731.31|7849.87|7729.87|7851.31|7731.31|7849.29|7729.29|10
1654987590000|2022-06-11 22:46:30|7849.86|7729.86|7849.74|7729.74|7850.03|7730.03|7849.48|7729.48|10
1654987600000|2022-06-11 22:46:40|7849.81|7729.81|7849.23|7729.23|7849.81|7729.81|7849.23|7729.23|9
1654987610000|2022-06-11 22:46:50|7849.22|7729.22|7849.37|7729.37|7849.37|7729.37|7849.21|7729.21|10
1654987620000|2022-06-11 22:47:00|7849.38|7729.38|7848.97|7728.97|7849.38|7729.38|7848.95|7728.95|6
1654987630000|2022-06-11 22:47:10|7849.04|7729.04|7849.04|7729.04|7849.17|7729.17|7848.94|7728.94|8
1654987640000|2022-06-11 22:47:20|7849.03|7729.03|7848.92|7728.92|7849.18|7729.18|7848.9|7728.9|9
1654987650000|2022-06-11 22:47:30|7848.72|7728.72|7847.24|7727.24|7848.76|7728.76|7847.24|7727.24|10
1654987660000|2022-06-11 22:47:40|7847.23|7727.23|7845.44|7725.44|7847.23|7727.23|7845.41|7725.41|9
1654987670000|2022-06-11 22:47:50|7845.03|7725.03|7844.68|7724.68|7845.09|7725.09|7844.68|7724.68|8
1654987680000|2022-06-11 22:48:00|7844.76|7724.76|7844.27|7724.27|7844.77|7724.77|7844.27|7724.27|9
1654987690000|2022-06-11 22:48:10|7844.2|7724.2|7847.05|7727.05|7847.06|7727.06|7844.2|7724.2|10
1654987700000|2022-06-11 22:48:20|7847.34|7727.34|7847.47|7727.47|7847.63|7727.63|7847.34|7727.34|9
1654987710000|2022-06-11 22:48:30|7847.48|7727.48|7847.69|7727.69|7847.75|7727.75|7847.41|7727.41|9
1654987720000|2022-06-11 22:48:40|7847.62|7727.62|7847.81|7727.81|7848|7728|7847.62|7727.62|8
1654987730000|2022-06-11 22:48:50|7847.73|7727.73|7848.59|7728.59|7848.59|7728.59|7847.7|7727.7|8
1654987740000|2022-06-11 22:49:00|7849.06|7729.06|7849.07|7729.07|7849.24|7729.24|7848.9|7728.9|8
1654987750000|2022-06-11 22:49:10|7849.1|7729.1|7848.95|7728.95|7849.12|7729.12|7848.95|7728.95|7
1654987760000|2022-06-11 22:49:20|7848.94|7728.94|7849.18|7729.18|7849.23|7729.23|7848.94|7728.94|8
1654987770000|2022-06-11 22:49:30|7849.21|7729.21|7849.22|7729.22|7849.22|7729.22|7849.1|7729.1|8
1654987780000|2022-06-11 22:49:40|7849.18|7729.18|7849.66|7729.66|7849.69|7729.69|7849.18|7729.18|8
1654987790000|2022-06-11 22:49:50|7849.83|7729.83|7850.13|7730.13|7850.14|7730.14|7849.8|7729.8|9
1654987800000|2022-06-11 22:50:00|7850.14|7730.14|7849.76|7729.76|7850.22|7730.22|7849.65|7729.65|10
1654987810000|2022-06-11 22:50:10|7849.75|7729.75|7851.66|7731.66|7852.13|7732.13|7849.75|7729.75|10
1654987820000|2022-06-11 22:50:20|7851.59|7731.59|7851.3|7731.3|7851.59|7731.59|7851.3|7731.3|10
1654987830000|2022-06-11 22:50:30|7851.37|7731.37|7851.99|7731.99|7851.99|7731.99|7851.37|7731.37|8
1654987840000|2022-06-11 22:50:40|7852.01|7732.01|7852.77|7732.77|7852.77|7732.77|7851.98|7731.98|10
1654987850000|2022-06-11 22:50:50|7852.97|7732.97|7853.13|7733.13|7853.13|7733.13|7852.87|7732.87|10
1654987860000|2022-06-11 22:51:00|7853.25|7733.25|7853.05|7733.05|7853.28|7733.28|7853.05|7733.05|9
1654987870000|2022-06-11 22:51:10|7853.43|7733.43|7853.95|7733.95|7854.02|7734.02|7853.26|7733.26|10
1654987880000|2022-06-11 22:51:20|7853.93|7733.93|7853.85|7733.85|7854.14|7734.14|7853.83|7733.83|9
1654987890000|2022-06-11 22:51:30|7853.54|7733.54|7851.81|7731.81|7853.54|7733.54|7851.81|7731.81|10
1654987900000|2022-06-11 22:51:40|7851.58|7731.58|7852.24|7732.24|7852.28|7732.28|7850.97|7730.97|10
1654987910000|2022-06-11 22:51:50|7852.11|7732.11|7852.07|7732.07|7852.35|7732.35|7852.03|7732.03|10
1654987920000|2022-06-11 22:52:00|7852.06|7732.06|7851.94|7731.94|7852.25|7732.25|7851.55|7731.55|9
1654987930000|2022-06-11 22:52:10|7852.1|7732.1|7855.02|7735.02|7855.02|7735.02|7852.05|7732.05|10
1654987940000|2022-06-11 22:52:20|7855.26|7735.26|7855.81|7735.81|7855.81|7735.81|7855.26|7735.26|8
1654987950000|2022-06-11 22:52:30|7855.77|7735.77|7857.24|7737.24|7857.24|7737.24|7855.77|7735.77|8
1654987960000|2022-06-11 22:52:40|7857.25|7737.25|7858.49|7738.49|7858.49|7738.49|7857.18|7737.18|10
1654987970000|2022-06-11 22:52:50|7858.65|7738.65|7859.65|7739.65|7859.65|7739.65|7858.62|7738.62|10
1654987980000|2022-06-11 22:53:00|7859.7|7739.7|7860.05|7740.05|7860.05|7740.05|7859.42|7739.42|10
1654987990000|2022-06-11 22:53:10|7860|7740|7859.67|7739.67|7860.17|7740.17|7859.67|7739.67|10
1654988000000|2022-06-11 22:53:20|7859.7|7739.7|7859.54|7739.54|7859.72|7739.72|7859.54|7739.54|9
1654988010000|2022-06-11 22:53:30|7859.55|7739.55|7859.45|7739.45|7859.62|7739.62|7859.45|7739.45|10
1654988020000|2022-06-11 22:53:40|7859.48|7739.48|7859.7|7739.7|7859.83|7739.83|7859.45|7739.45|10
1654988030000|2022-06-11 22:53:50|7861.3|7741.3|7863.22|7743.22|7863.22|7743.22|7861.3|7741.3|10
1654988040000|2022-06-11 22:54:00|7863.3|7743.3|7861.65|7741.65|7863.3|7743.3|7861.65|7741.65|10
1654988050000|2022-06-11 22:54:10|7861.82|7741.82|7861.61|7741.61|7861.82|7741.82|7861.61|7741.61|9
1654988060000|2022-06-11 22:54:20|7861.53|7741.53|7862.06|7742.06|7862.16|7742.16|7861.51|7741.51|10
1654988070000|2022-06-11 22:54:30|7861.86|7741.86|7861.87|7741.87|7861.99|7741.99|7861.83|7741.83|9
1654988080000|2022-06-11 22:54:40|7861.88|7741.88|7861.74|7741.74|7862.04|7742.04|7861.74|7741.74|8
1654988090000|2022-06-11 22:54:50|7861.46|7741.46|7861.29|7741.29|7861.53|7741.53|7861.19|7741.19|9
1654988100000|2022-06-11 22:55:00|7861.28|7741.28|7860.3|7740.3|7861.28|7741.28|7860.3|7740.3|10
1654988110000|2022-06-11 22:55:10|7859.57|7739.57|7859.95|7739.95|7859.95|7739.95|7858.93|7738.93|9
1654988120000|2022-06-11 22:55:20|7859.96|7739.96|7860|7740|7860.14|7740.14|7859.85|7739.85|10
1654988130000|2022-06-11 22:55:30|7860.01|7740.01|7859.57|7739.57|7860.01|7740.01|7859.5|7739.5|9
1654988140000|2022-06-11 22:55:40|7859.49|7739.49|7859.07|7739.07|7859.49|7739.49|7859.07|7739.07|10
1654988150000|2022-06-11 22:55:50|7859.08|7739.08|7858.92|7738.92|7859.08|7739.08|7858.91|7738.91|9
1654988160000|2022-06-11 22:56:00|7858.97|7738.97|7858.84|7738.84|7858.97|7738.97|7858.78|7738.78|6
1654988170000|2022-06-11 22:56:10|7858.58|7738.58|7858.04|7738.04|7858.58|7738.58|7857.95|7737.95|9
1654988180000|2022-06-11 22:56:20|7858.12|7738.12|7857.96|7737.96|7858.12|7738.12|7857.96|7737.96|7
1654988190000|2022-06-11 22:56:30|7858|7738|7856.77|7736.77|7858|7738|7856.77|7736.77|10
1654988200000|2022-06-11 22:56:40|7856.65|7736.65|7855.66|7735.66|7856.65|7736.65|7855.66|7735.66|8
1654988210000|2022-06-11 22:56:50|7855.63|7735.63|7854.65|7734.65|7855.67|7735.67|7854.65|7734.65|10
1654988220000|2022-06-11 22:57:00|7854.73|7734.73|7854.73|7734.73|7854.87|7734.87|7854.73|7734.73|6
1654988230000|2022-06-11 22:57:10|7854.79|7734.79|7855.26|7735.26|7855.27|7735.27|7854.79|7734.79|10
1654988240000|2022-06-11 22:57:20|7855.2|7735.2|7855.03|7735.03|7855.4|7735.4|7855.03|7735.03|10
1654988250000|2022-06-11 22:57:30|7855.13|7735.13|7854.57|7734.57|7855.13|7735.13|7854.57|7734.57|9
1654988260000|2022-06-11 22:57:40|7854.55|7734.55|7854.07|7734.07|7854.55|7734.55|7854.07|7734.07|8
1654988270000|2022-06-11 22:57:50|7854.05|7734.05|7853.68|7733.68|7854.05|7734.05|7853.63|7733.63|9
1654988280000|2022-06-11 22:58:00|7853.61|7733.61|7853.59|7733.59|7853.61|7733.61|7852.84|7732.84|9
1654988290000|2022-06-11 22:58:10|7853.58|7733.58|7855.3|7735.3|7855.32|7735.32|7853.58|7733.58|10
1654988300000|2022-06-11 22:58:20|7855.28|7735.28|7855.49|7735.49|7855.74|7735.74|7855.28|7735.28|10
1654988310000|2022-06-11 22:58:30|7855.5|7735.5|7855.71|7735.71|7855.76|7735.76|7855.45|7735.45|10
1654988320000|2022-06-11 22:58:40|7855.8|7735.8|7855.89|7735.89|7856.07|7736.07|7855.78|7735.78|9
1654988330000|2022-06-11 22:58:50|7856.04|7736.04|7855.99|7735.99|7856.18|7736.18|7855.99|7735.99|8
1654988340000|2022-06-11 22:59:00|7856.01|7736.01|7855.62|7735.62|7856.08|7736.08|7855.56|7735.56|9
1654988350000|2022-06-11 22:59:10|7855.68|7735.68|7855.86|7735.86|7855.86|7735.86|7855.62|7735.62|7
1654988360000|2022-06-11 22:59:20|7855.79|7735.79|7855.03|7735.03|7855.79|7735.79|7855.03|7735.03|9
1654988370000|2022-06-11 22:59:30|7855.02|7735.02|7853.79|7733.79|7855.02|7735.02|7853.79|7733.79|9
1654988380000|2022-06-11 22:59:40|7853.73|7733.73|7853.7|7733.7|7853.73|7733.73|7853.41|7733.41|9
1654988390000|2022-06-11 22:59:50|7853.72|7733.72|7852.15|7732.15|7854.04|7734.04|7852.15|7732.15|10
1654988400000|2022-06-11 23:00:00|7851.98|7731.98|7852.67|7732.67|7852.69|7732.69|7851.98|7731.98|10
1654988410000|2022-06-11 23:00:10|7852.63|7732.63|7851.98|7731.98|7852.63|7732.63|7851.98|7731.98|10
1654988420000|2022-06-11 23:00:20|7851.77|7731.77|7851.33|7731.33|7851.78|7731.78|7851.33|7731.33|9
1654988430000|2022-06-11 23:00:30|7851.29|7731.29|7850.15|7730.15|7851.43|7731.43|7850.15|7730.15|9
1654988440000|2022-06-11 23:00:40|7850.26|7730.26|7849.67|7729.67|7850.31|7730.31|7849.67|7729.67|10
1654988450000|2022-06-11 23:00:50|7849.57|7729.57|7848.93|7728.93|7849.68|7729.68|7848.79|7728.79|10
1654988460000|2022-06-11 23:01:00|7849|7729|7846.33|7726.33|7849|7729|7846.33|7726.33|9
1654988470000|2022-06-11 23:01:10|7845.54|7725.54|7844.03|7724.03|7845.54|7725.54|7844.03|7724.03|10
1654988480000|2022-06-11 23:01:20|7843.79|7723.79|7843|7723|7843.79|7723.79|7843|7723|10
1654988490000|2022-06-11 23:01:30|7843.13|7723.13|7843.46|7723.46|7843.46|7723.46|7843.07|7723.07|9
1654988500000|2022-06-11 23:01:40|7843.91|7723.91|7844.52|7724.52|7844.62|7724.62|7843.91|7723.91|9
1654988510000|2022-06-11 23:01:50|7844.07|7724.07|7844.23|7724.23|7844.53|7724.53|7844.07|7724.07|10
1654988520000|2022-06-11 23:02:00|7844.08|7724.08|7842.98|7722.98|7844.08|7724.08|7842.98|7722.98|9
1654988530000|2022-06-11 23:02:10|7842.97|7722.97|7841.67|7721.67|7843.5|7723.5|7841.67|7721.67|9
1654988540000|2022-06-11 23:02:20|7841.54|7721.54|7841.32|7721.32|7841.61|7721.61|7841.32|7721.32|9
1654988550000|2022-06-11 23:02:30|7841.15|7721.15|7840.28|7720.28|7841.15|7721.15|7840.28|7720.28|10
1654988560000|2022-06-11 23:02:40|7840.33|7720.33|7840.03|7720.03|7840.37|7720.37|7840.03|7720.03|7
1654988570000|2022-06-11 23:02:50|7840.12|7720.12|7839.28|7719.28|7840.12|7720.12|7839.28|7719.28|10
1654988580000|2022-06-11 23:03:00|7839.39|7719.39|7838.15|7718.15|7839.48|7719.48|7838.15|7718.15|9
1654988590000|2022-06-11 23:03:10|7838.62|7718.62|7830.89|7710.89|7838.62|7718.62|7830.67|7710.67|10
1654988600000|2022-06-11 23:03:20|7831.01|7711.01|7828.35|7708.35|7831.01|7711.01|7828.35|7708.35|10
1654988610000|2022-06-11 23:03:30|7827.77|7707.77|7826.29|7706.29|7827.77|7707.77|7826.05|7706.05|10
1654988620000|2022-06-11 23:03:40|7826.18|7706.18|7826.1|7706.1|7826.36|7706.36|7826.07|7706.07|8
1654988630000|2022-06-11 23:03:50|7826.02|7706.02|7826.56|7706.56|7826.56|7706.56|7826.02|7706.02|9
1654988640000|2022-06-11 23:04:00|7826.49|7706.49|7826.12|7706.12|7826.49|7706.49|7826.02|7706.02|10
1654988650000|2022-06-11 23:04:10|7826.18|7706.18|7826.21|7706.21|7826.26|7706.26|7826.04|7706.04|9
1654988660000|2022-06-11 23:04:20|7825.95|7705.95|7825.66|7705.66|7825.96|7705.96|7825.61|7705.61|10
1654988670000|2022-06-11 23:04:30|7825.55|7705.55|7825.4|7705.4|7825.68|7705.68|7825.23|7705.23|10
1654988680000|2022-06-11 23:04:40|7825.07|7705.07|7824.81|7704.81|7825.09|7705.09|7824.74|7704.74|8
1654988690000|2022-06-11 23:04:50|7824.82|7704.82|7824.49|7704.49|7824.82|7704.82|7824.4|7704.4|10
1654988700000|2022-06-11 23:05:00|7824.37|7704.37|7823.83|7703.83|7824.37|7704.37|7823.83|7703.83|9
1654988710000|2022-06-11 23:05:10|7823.91|7703.91|7824.01|7704.01|7824.15|7704.15|7823.91|7703.91|9
1654988720000|2022-06-11 23:05:20|7824.2|7704.2|7825.6|7705.6|7825.6|7705.6|7824.2|7704.2|9
1654988730000|2022-06-11 23:05:30|7825.92|7705.92|7826.6|7706.6|7826.65|7706.65|7825.92|7705.92|10
1654988740000|2022-06-11 23:05:40|7826.66|7706.66|7826.77|7706.77|7827.04|7707.04|7826.63|7706.63|10
1654988750000|2022-06-11 23:05:50|7826.84|7706.84|7826.38|7706.38|7826.96|7706.96|7826.38|7706.38|9
1654988760000|2022-06-11 23:06:00|7826.13|7706.13|7825.48|7705.48|7826.13|7706.13|7825.48|7705.48|9
1654988770000|2022-06-11 23:06:10|7825.51|7705.51|7825.62|7705.62|7825.62|7705.62|7825.46|7705.46|10
1654988780000|2022-06-11 23:06:20|7825.59|7705.59|7825.24|7705.24|7825.59|7705.59|7825.24|7705.24|9
1654988790000|2022-06-11 23:06:30|7825.13|7705.13|7824.72|7704.72|7825.18|7705.18|7824.72|7704.72|10
1654988800000|2022-06-11 23:06:40|7824.84|7704.84|7824.66|7704.66|7824.84|7704.84|7824.66|7704.66|7
1654988810000|2022-06-11 23:06:50|7824.65|7704.65|7824.92|7704.92|7824.92|7704.92|7824.63|7704.63|8
1654988820000|2022-06-11 23:07:00|7824.31|7704.31|7824.29|7704.29|7824.34|7704.34|7824.21|7704.21|8
1654988830000|2022-06-11 23:07:10|7824.27|7704.27|7824.28|7704.28|7824.34|7704.34|7824.24|7704.24|7
1654988840000|2022-06-11 23:07:20|7824.23|7704.23|7824.18|7704.18|7824.23|7704.23|7823.94|7703.94|10
1654988850000|2022-06-11 23:07:30|7824.06|7704.06|7823.21|7703.21|7824.13|7704.13|7823.09|7703.09|10
1654988860000|2022-06-11 23:07:40|7823.1|7703.1|7822.5|7702.5|7823.21|7703.21|7822.5|7702.5|9
1654988870000|2022-06-11 23:07:50|7822.62|7702.62|7819|7699|7822.62|7702.62|7819|7699|10
1654988880000|2022-06-11 23:08:00|7818.81|7698.81|7815.84|7695.84|7818.81|7698.81|7815.68|7695.68|10
1654988890000|2022-06-11 23:08:10|7815.93|7695.93|7814.83|7694.83|7815.99|7695.99|7814.83|7694.83|10
1654988900000|2022-06-11 23:08:20|7814.82|7694.82|7814.73|7694.73|7814.99|7694.99|7814.5|7694.5|9
1654988910000|2022-06-11 23:08:30|7814.82|7694.82|7814.81|7694.81|7815|7695|7814.76|7694.76|9
1654988920000|2022-06-11 23:08:40|7814.6|7694.6|7814.31|7694.31|7814.71|7694.71|7814.3|7694.3|10
1654988930000|2022-06-11 23:08:50|7814.42|7694.42|7812.79|7692.79|7814.42|7694.42|7812.79|7692.79|7
1654988940000|2022-06-11 23:09:00|7812.16|7692.16|7808.28|7688.28|7812.16|7692.16|7808.28|7688.28|10
1654988950000|2022-06-11 23:09:10|7808.24|7688.24|7807.18|7687.18|7808.37|7688.37|7807.18|7687.18|10
1654988960000|2022-06-11 23:09:20|7807.23|7687.23|7807.13|7687.13|7807.63|7687.63|7807.02|7687.02|10
1654988970000|2022-06-11 23:09:30|7807.26|7687.26|7807.15|7687.15|7807.42|7687.42|7807.13|7687.13|7
1654988980000|2022-06-11 23:09:40|7807.08|7687.08|7807.67|7687.67|7807.67|7687.67|7807.08|7687.08|9
1654988990000|2022-06-11 23:09:50|7807.75|7687.75|7804.94|7684.94|7807.75|7687.75|7804.94|7684.94|10
1654989000000|2022-06-11 23:10:00|7804.77|7684.77|7803.79|7683.79|7804.87|7684.87|7803.79|7683.79|10
1654989010000|2022-06-11 23:10:10|7803.23|7683.23|7800.35|7680.35|7803.23|7683.23|7800.35|7680.35|10
1654989020000|2022-06-11 23:10:20|7799.86|7679.86|7797.64|7677.64|7799.86|7679.86|7797.64|7677.64|10
1654989030000|2022-06-11 23:10:30|7797.76|7677.76|7795.23|7675.23|7797.76|7677.76|7795.23|7675.23|10
1654989040000|2022-06-11 23:10:40|7795.21|7675.21|7792.21|7672.21|7795.25|7675.25|7792.21|7672.21|10
1654989050000|2022-06-11 23:10:50|7792.36|7672.36|7790.45|7670.45|7792.36|7672.36|7790.45|7670.45|10
1654989060000|2022-06-11 23:11:00|7790.4|7670.4|7792.41|7672.41|7792.52|7672.52|7790.4|7670.4|10
1654989070000|2022-06-11 23:11:10|7792.63|7672.63|7794.15|7674.15|7794.15|7674.15|7792.63|7672.63|10
1654989080000|2022-06-11 23:11:20|7794.04|7674.04|7793.8|7673.8|7794.28|7674.28|7793.8|7673.8|8
1654989090000|2022-06-11 23:11:30|7793.83|7673.83|7793.82|7673.82|7793.96|7673.96|7793.81|7673.81|10
1654989100000|2022-06-11 23:11:40|7793.93|7673.93|7794.41|7674.41|7794.44|7674.44|7793.93|7673.93|8
1654989110000|2022-06-11 23:11:50|7794.46|7674.46|7795.28|7675.28|7795.28|7675.28|7794.46|7674.46|9
1654989120000|2022-06-11 23:12:00|7795.43|7675.43|7797.27|7677.27|7797.27|7677.27|7795.32|7675.32|10
1654989130000|2022-06-11 23:12:10|7797.42|7677.42|7797.8|7677.8|7797.8|7677.8|7797.35|7677.35|9
1654989140000|2022-06-11 23:12:20|7797.82|7677.82|7798.85|7678.85|7798.91|7678.91|7797.81|7677.81|9
1654989150000|2022-06-11 23:12:30|7798.81|7678.81|7798.94|7678.94|7798.97|7678.97|7798.71|7678.71|8
1654989160000|2022-06-11 23:12:40|7798.99|7678.99|7796.55|7676.55|7798.99|7678.99|7796.55|7676.55|10
1654989170000|2022-06-11 23:12:50|7796.54|7676.54|7795.69|7675.69|7796.54|7676.54|7795.69|7675.69|8
1654989180000|2022-06-11 23:13:00|7795.61|7675.61|7793.89|7673.89|7795.61|7675.61|7793.89|7673.89|9
1654989190000|2022-06-11 23:13:10|7793.33|7673.33|7789.26|7669.26|7793.38|7673.38|7789.26|7669.26|10
1654989200000|2022-06-11 23:13:20|7789.1|7669.1|7782.89|7662.89|7789.1|7669.1|7782.89|7662.89|10
1654989210000|2022-06-11 23:13:30|7782.65|7662.65|7778.75|7658.75|7782.7|7662.7|7778.75|7658.75|10
1654989220000|2022-06-11 23:13:40|7778.51|7658.51|7778.1|7658.1|7778.64|7658.64|7777.82|7657.82|10
1654989230000|2022-06-11 23:13:50|7777.98|7657.98|7778.23|7658.23|7778.34|7658.34|7777.73|7657.73|9
1654989240000|2022-06-11 23:14:00|7778.41|7658.41|7779.1|7659.1|7779.1|7659.1|7778.34|7658.34|10
1654989250000|2022-06-11 23:14:10|7779.16|7659.16|7779.22|7659.22|7779.3|7659.3|7779.12|7659.12|9
1654989260000|2022-06-11 23:14:20|7779.51|7659.51|7779.73|7659.73|7780.26|7660.26|7779.51|7659.51|9
1654989270000|2022-06-11 23:14:30|7779.81|7659.81|7778.69|7658.69|7779.82|7659.82|7778.69|7658.69|10
1654989280000|2022-06-11 23:14:40|7777.78|7657.78|7777.32|7657.32|7777.78|7657.78|7777.28|7657.28|10
1654989290000|2022-06-11 23:14:50|7777.3|7657.3|7777.08|7657.08|7777.33|7657.33|7776.91|7656.91|9
1654989300000|2022-06-11 23:15:00|7776.88|7656.88|7775.42|7655.42|7776.88|7656.88|7775.42|7655.42|10
1654989310000|2022-06-11 23:15:10|7775.3|7655.3|7775.52|7655.52|7775.52|7655.52|7775.2|7655.2|10
1654989320000|2022-06-11 23:15:20|7775.64|7655.64|7780.6|7660.6|7780.6|7660.6|7775.64|7655.64|10
1654989330000|2022-06-11 23:15:30|7781.51|7661.51|7784.25|7664.25|7784.25|7664.25|7781.51|7661.51|10
1654989340000|2022-06-11 23:15:40|7784.32|7664.32|7784.85|7664.85|7784.97|7664.97|7784.26|7664.26|10
1654989350000|2022-06-11 23:15:50|7784.78|7664.78|7784.06|7664.06|7784.8|7664.8|7784.05|7664.05|10
1654989360000|2022-06-11 23:16:00|7783.93|7663.93|7783.12|7663.12|7783.93|7663.93|7783.02|7663.02|9
1654989370000|2022-06-11 23:16:10|7783.23|7663.23|7782.82|7662.82|7783.49|7663.49|7782.82|7662.82|10
1654989380000|2022-06-11 23:16:20|7782.98|7662.98|7782.67|7662.67|7783.14|7663.14|7782.56|7662.56|9
1654989390000|2022-06-11 23:16:30|7782.34|7662.34|7782.67|7662.67|7782.8|7662.8|7782.34|7662.34|9
1654989400000|2022-06-11 23:16:40|7782.8|7662.8|7783.22|7663.22|7783.66|7663.66|7782.8|7662.8|9
1654989410000|2022-06-11 23:16:50|7783.14|7663.14|7782.94|7662.94|7783.14|7663.14|7782.7|7662.7|10
1654989420000|2022-06-11 23:17:00|7783.02|7663.02|7783.14|7663.14|7783.17|7663.17|7782.98|7662.98|9
1654989430000|2022-06-11 23:17:10|7783.17|7663.17|7782.91|7662.91|7783.17|7663.17|7782.9|7662.9|10
1654989440000|2022-06-11 23:17:20|7782.88|7662.88|7781.47|7661.47|7782.95|7662.95|7781.47|7661.47|9
1654989450000|2022-06-11 23:17:30|7781.41|7661.41|7781.73|7661.73|7781.73|7661.73|7781.18|7661.18|9
1654989460000|2022-06-11 23:17:40|7781.88|7661.88|7781.77|7661.77|7781.98|7661.98|7781.72|7661.72|9
1654989470000|2022-06-11 23:17:50|7781.76|7661.76|7781.94|7661.94|7781.94|7661.94|7781.63|7661.63|9
1654989480000|2022-06-11 23:18:00|7782.07|7662.07|7782.9|7662.9|7782.9|7662.9|7782.07|7662.07|10
1654989490000|2022-06-11 23:18:10|7783.3|7663.3|7783.25|7663.25|7783.55|7663.55|7783.25|7663.25|8
1654989500000|2022-06-11 23:18:20|7783.34|7663.34|7785.44|7665.44|7785.44|7665.44|7783.34|7663.34|10
1654989510000|2022-06-11 23:18:30|7785.63|7665.63|7786.84|7666.84|7786.84|7666.84|7785.56|7665.56|10
1654989520000|2022-06-11 23:18:40|7787.14|7667.14|7786.79|7666.79|7787.28|7667.28|7786.79|7666.79|9
1654989530000|2022-06-11 23:18:50|7786.48|7666.48|7787.02|7667.02|7787.6|7667.6|7786.48|7666.48|9
1654989540000|2022-06-11 23:19:00|7787.08|7667.08|7787.37|7667.37|7787.49|7667.49|7787.02|7667.02|10
1654989550000|2022-06-11 23:19:10|7787.53|7667.53|7786.4|7666.4|7787.74|7667.74|7786.4|7666.4|9
1654989560000|2022-06-11 23:19:20|7786.38|7666.38|7786.88|7666.88|7786.88|7666.88|7786.38|7666.38|9
1654989570000|2022-06-11 23:19:30|7786.95|7666.95|7786.93|7666.93|7787.05|7667.05|7786.85|7666.85|8
1654989580000|2022-06-11 23:19:40|7786.74|7666.74|7787.17|7667.17|7787.17|7667.17|7786.74|7666.74|10
1654989590000|2022-06-11 23:19:50|7787.09|7667.09|7786.57|7666.57|7787.09|7667.09|7786.56|7666.56|10
1654989600000|2022-06-11 23:20:00|7786.52|7666.52|7786.76|7666.76|7786.76|7666.76|7786.25|7666.25|9
1654989610000|2022-06-11 23:20:10|7786.77|7666.77|7787.15|7667.15|7787.15|7667.15|7786.65|7666.65|8
1654989620000|2022-06-11 23:20:20|7786.99|7666.99|7787.26|7667.26|7787.48|7667.48|7786.99|7666.99|10
1654989630000|2022-06-11 23:20:30|7787.14|7667.14|7787.69|7667.69|7787.69|7667.69|7787.13|7667.13|6
1654989640000|2022-06-11 23:20:40|7787.75|7667.75|7788.23|7668.23|7788.23|7668.23|7787.75|7667.75|7
1654989650000|2022-06-11 23:20:50|7788.22|7668.22|7788.48|7668.48|7788.68|7668.68|7788.22|7668.22|9
1654989660000|2022-06-11 23:21:00|7788.51|7668.51|7788.65|7668.65|7788.65|7668.65|7788.51|7668.51|8
1654989670000|2022-06-11 23:21:10|7788.64|7668.64|7788.92|7668.92|7788.92|7668.92|7788.58|7668.58|9
1654989680000|2022-06-11 23:21:20|7788.87|7668.87|7789.16|7669.16|7789.28|7669.28|7788.87|7668.87|10
1654989690000|2022-06-11 23:21:30|7789.05|7669.05|7788.97|7668.97|7789.05|7669.05|7788.79|7668.79|8
1654989700000|2022-06-11 23:21:40|7788.99|7668.99|7787.76|7667.76|7788.99|7668.99|7787.76|7667.76|10
1654989710000|2022-06-11 23:21:50|7787.71|7667.71|7787.96|7667.96|7787.96|7667.96|7787.64|7667.64|9
1654989720000|2022-06-11 23:22:00|7787.82|7667.82|7785.8|7665.8|7787.82|7667.82|7785.8|7665.8|9
1654989730000|2022-06-11 23:22:10|7785.61|7665.61|7782.24|7662.24|7785.61|7665.61|7782.24|7662.24|8
1654989740000|2022-06-11 23:22:20|7781.99|7661.99|7773.08|7653.08|7781.99|7661.99|7773.08|7653.08|10
1654989750000|2022-06-11 23:22:30|7772.81|7652.81|7772.01|7652.01|7772.81|7652.81|7770.52|7650.52|10
1654989760000|2022-06-11 23:22:40|7772.09|7652.09|7773.84|7653.84|7773.84|7653.84|7772.09|7652.09|10
1654989770000|2022-06-11 23:22:50|7773.96|7653.96|7774.4|7654.4|7774.45|7654.45|7773.96|7653.96|10
1654989780000|2022-06-11 23:23:00|7774.62|7654.62|7775.44|7655.44|7776.22|7656.22|7774.61|7654.61|10
1654989790000|2022-06-11 23:23:10|7775.65|7655.65|7774.91|7654.91|7775.69|7655.69|7774.88|7654.88|10
1654989800000|2022-06-11 23:23:20|7774.9|7654.9|7774.81|7654.81|7774.9|7654.9|7774.77|7654.77|5
1654989810000|2022-06-11 23:23:30|7774.65|7654.65|7774.6|7654.6|7774.65|7654.65|7774.01|7654.01|10
1654989820000|2022-06-11 23:23:40|7774.73|7654.73|7774.49|7654.49|7774.73|7654.73|7774.33|7654.33|8
1654989830000|2022-06-11 23:23:50|7774.31|7654.31|7775.84|7655.84|7775.84|7655.84|7774.31|7654.31|10
1654989840000|2022-06-11 23:24:00|7775.83|7655.83|7775.98|7655.98|7776.31|7656.31|7775.83|7655.83|10
1654989850000|2022-06-11 23:24:10|7776.13|7656.13|7775.76|7655.76|7776.37|7656.37|7775.75|7655.75|10
1654989860000|2022-06-11 23:24:20|7775.72|7655.72|7776.14|7656.14|7776.26|7656.26|7775.69|7655.69|9
1654989870000|2022-06-11 23:24:30|7776.1|7656.1|7776.37|7656.37|7776.37|7656.37|7776.1|7656.1|6
1654989880000|2022-06-11 23:24:40|7776.34|7656.34|7776.31|7656.31|7776.39|7656.39|7776.18|7656.18|8
1654989890000|2022-06-11 23:24:50|7776.25|7656.25|7776.67|7656.67|7776.7|7656.7|7776.25|7656.25|9
1654989900000|2022-06-11 23:25:00|7776.66|7656.66|7778.51|7658.51|7778.51|7658.51|7776.66|7656.66|10
1654989910000|2022-06-11 23:25:10|7778.63|7658.63|7780.24|7660.24|7780.24|7660.24|7778.43|7658.43|6
1654989920000|2022-06-11 23:25:20|7780.76|7660.76|7783.41|7663.41|7783.41|7663.41|7780.76|7660.76|10
1654989930000|2022-06-11 23:25:30|7783.72|7663.72|7782.99|7662.99|7783.72|7663.72|7782.99|7662.99|9
1654989940000|2022-06-11 23:25:40|7783.05|7663.05|7782.47|7662.47|7783.05|7663.05|7782.47|7662.47|9
1654989950000|2022-06-11 23:25:50|7782.24|7662.24|7782.33|7662.33|7782.47|7662.47|7782.08|7662.08|6
1654989960000|2022-06-11 23:26:00|7782.31|7662.31|7782.32|7662.32|7782.33|7662.33|7782.22|7662.22|6
1654989970000|2022-06-11 23:26:10|7782.48|7662.48|7782.89|7662.89|7782.99|7662.99|7782.48|7662.48|9
1654989980000|2022-06-11 23:26:20|7783.02|7663.02|7783.85|7663.85|7783.86|7663.86|7783.02|7663.02|9
1654989990000|2022-06-11 23:26:30|7783.86|7663.86|7782.71|7662.71|7783.86|7663.86|7782.57|7662.57|9
1654990000000|2022-06-11 23:26:40|7782.62|7662.62|7782.34|7662.34|7782.62|7662.62|7782.34|7662.34|8
1654990010000|2022-06-11 23:26:50|7782.28|7662.28|7782.4|7662.4|7782.45|7662.45|7782.17|7662.17|9
1654990020000|2022-06-11 23:27:00|7782.29|7662.29|7782.16|7662.16|7782.39|7662.39|7782.05|7662.05|10
1654990030000|2022-06-11 23:27:10|7782.07|7662.07|7781.8|7661.8|7782.12|7662.12|7781.79|7661.79|6
1654990040000|2022-06-11 23:27:20|7781.63|7661.63|7781.96|7661.96|7782.05|7662.05|7781.63|7661.63|8
1654990050000|2022-06-11 23:27:30|7781.93|7661.93|7781.28|7661.28|7781.93|7661.93|7781.28|7661.28|9
1654990060000|2022-06-11 23:27:40|7781.29|7661.29|7780.96|7660.96|7781.29|7661.29|7780.91|7660.91|5
1654990070000|2022-06-11 23:27:50|7780.91|7660.91|7781.15|7661.15|7781.21|7661.21|7780.67|7660.67|8
1654990080000|2022-06-11 23:28:00|7781.17|7661.17|7780.78|7660.78|7781.58|7661.58|7780.69|7660.69|10
1654990090000|2022-06-11 23:28:10|7780.76|7660.76|7778.54|7658.54|7780.76|7660.76|7778.54|7658.54|10
1654990100000|2022-06-11 23:28:20|7778.52|7658.52|7775.1|7655.1|7778.52|7658.52|7775.06|7655.06|10
1654990110000|2022-06-11 23:28:30|7774.85|7654.85|7772.63|7652.63|7775.06|7655.06|7772.46|7652.46|10
1654990120000|2022-06-11 23:28:40|7772.48|7652.48|7771.84|7651.84|7772.56|7652.56|7771.78|7651.78|10
1654990130000|2022-06-11 23:28:50|7771.22|7651.22|7769.21|7649.21|7771.22|7651.22|7768.5|7648.5|10
1654990140000|2022-06-11 23:29:00|7769.61|7649.61|7769.87|7649.87|7769.87|7649.87|7768.91|7648.91|10
1654990150000|2022-06-11 23:29:10|7770.3|7650.3|7771.5|7651.5|7771.5|7651.5|7769.88|7649.88|9
1654990160000|2022-06-11 23:29:20|7771.7|7651.7|7773.08|7653.08|7773.08|7653.08|7771.7|7651.7|10
1654990170000|2022-06-11 23:29:30|7772.26|7652.26|7772.43|7652.43|7772.68|7652.68|7771.77|7651.77|8
1654990180000|2022-06-11 23:29:40|7772.32|7652.32|7772.16|7652.16|7772.32|7652.32|7772.16|7652.16|8
1654990190000|2022-06-11 23:29:50|7772.13|7652.13|7772.51|7652.51|7772.55|7652.55|7772.13|7652.13|6
1654990200000|2022-06-11 23:30:00|7772.6|7652.6|7770.43|7650.43|7772.62|7652.62|7770.43|7650.43|9
1654990210000|2022-06-11 23:30:10|7770.26|7650.26|7771.72|7651.72|7771.72|7651.72|7770.26|7650.26|10
1654990220000|2022-06-11 23:30:20|7771.62|7651.62|7771.7|7651.7|7771.7|7651.7|7771.32|7651.32|8
1654990230000|2022-06-11 23:30:30|7771.64|7651.64|7771.43|7651.43|7771.78|7651.78|7771.41|7651.41|7
1654990240000|2022-06-11 23:30:40|7771.41|7651.41|7770.86|7650.86|7771.49|7651.49|7770.86|7650.86|8
1654990250000|2022-06-11 23:30:50|7770.85|7650.85|7770.93|7650.93|7770.93|7650.93|7770.72|7650.72|7
1654990260000|2022-06-11 23:31:00|7770.88|7650.88|7770.58|7650.58|7770.96|7650.96|7770.58|7650.58|9
1654990270000|2022-06-11 23:31:10|7770.33|7650.33|7761|7641|7770.33|7650.33|7761|7641|10
1654990280000|2022-06-11 23:31:20|7760.06|7640.06|7758.91|7638.91|7760.35|7640.35|7758.91|7638.91|9
1654990290000|2022-06-11 23:31:30|7759.11|7639.11|7758.33|7638.33|7759.16|7639.16|7758.33|7638.33|9
1654990300000|2022-06-11 23:31:40|7758.06|7638.06|7760.35|7640.35|7760.35|7640.35|7758.06|7638.06|10
1654990310000|2022-06-11 23:31:50|7760.47|7640.47|7760.07|7640.07|7761.15|7641.15|7759.89|7639.89|10
1654990320000|2022-06-11 23:32:00|7759.96|7639.96|7758.36|7638.36|7759.96|7639.96|7758.32|7638.32|10
1654990330000|2022-06-11 23:32:10|7757.89|7637.89|7758.18|7638.18|7758.18|7638.18|7757.45|7637.45|9
1654990340000|2022-06-11 23:32:20|7758.03|7638.03|7757.9|7637.9|7758.14|7638.14|7757.37|7637.37|10
1654990350000|2022-06-11 23:32:30|7758.27|7638.27|7757.61|7637.61|7758.27|7638.27|7757.39|7637.39|10
1654990360000|2022-06-11 23:32:40|7757.35|7637.35|7757.76|7637.76|7757.92|7637.92|7757.35|7637.35|10
1654990370000|2022-06-11 23:32:50|7757.75|7637.75|7757.84|7637.84|7758.16|7638.16|7757.67|7637.67|10
1654990380000|2022-06-11 23:33:00|7757.82|7637.82|7758.61|7638.61|7758.61|7638.61|7757.82|7637.82|10
1654990390000|2022-06-11 23:33:10|7758.98|7638.98|7759.49|7639.49|7759.7|7639.7|7758.98|7638.98|10
1654990400000|2022-06-11 23:33:20|7759.21|7639.21|7759.82|7639.82|7759.82|7639.82|7759.11|7639.11|7
1654990410000|2022-06-11 23:33:30|7759.91|7639.91|7759.77|7639.77|7759.92|7639.92|7759.76|7639.76|9
1654990420000|2022-06-11 23:33:40|7759.78|7639.78|7760.81|7640.81|7760.81|7640.81|7759.78|7639.78|9
1654990430000|2022-06-11 23:33:50|7761.05|7641.05|7760.55|7640.55|7761.07|7641.07|7760.48|7640.48|10
1654990440000|2022-06-11 23:34:00|7760.5|7640.5|7760.99|7640.99|7761.03|7641.03|7760.5|7640.5|10
1654990450000|2022-06-11 23:34:10|7761.02|7641.02|7760.92|7640.92|7761.02|7641.02|7760.6|7640.6|9
1654990460000|2022-06-11 23:34:20|7760.89|7640.89|7760.23|7640.23|7760.92|7640.92|7760.23|7640.23|8
1654990470000|2022-06-11 23:34:30|7760.28|7640.28|7761.44|7641.44|7761.58|7641.58|7760.28|7640.28|8
1654990480000|2022-06-11 23:34:40|7761.34|7641.34|7761.53|7641.53|7762.05|7642.05|7761.34|7641.34|9
1654990490000|2022-06-11 23:34:50|7761.35|7641.35|7761.4|7641.4|7761.49|7641.49|7761.29|7641.29|10
1654990500000|2022-06-11 23:35:00|7761.32|7641.32|7761.1|7641.1|7761.37|7641.37|7761.1|7641.1|9
1654990510000|2022-06-11 23:35:10|7761.11|7641.11|7760.19|7640.19|7761.11|7641.11|7760.19|7640.19|8
1654990520000|2022-06-11 23:35:20|7759.64|7639.64|7752.86|7632.86|7759.64|7639.64|7752.86|7632.86|10
1654990530000|2022-06-11 23:35:30|7751.67|7631.67|7745.68|7625.68|7751.67|7631.67|7745.3|7625.3|10
1654990540000|2022-06-11 23:35:40|7745.85|7625.85|7746.43|7626.43|7747.34|7627.34|7745.85|7625.85|10
1654990550000|2022-06-11 23:35:50|7745.39|7625.39|7743.2|7623.2|7745.39|7625.39|7743.2|7623.2|9
1654990560000|2022-06-11 23:36:00|7743.06|7623.06|7741.1|7621.1|7743.09|7623.09|7741.09|7621.09|10
1654990570000|2022-06-11 23:36:10|7741.05|7621.05|7738.82|7618.82|7741.05|7621.05|7738.28|7618.28|10
1654990580000|2022-06-11 23:36:20|7740.22|7620.22|7738.68|7618.68|7740.22|7620.22|7738.68|7618.68|10
1654990590000|2022-06-11 23:36:30|7739.15|7619.15|7739.38|7619.38|7740.13|7620.13|7738.84|7618.84|10
1654990600000|2022-06-11 23:36:40|7740.12|7620.12|7739.89|7619.89|7740.69|7620.69|7739.09|7619.09|10
1654990610000|2022-06-11 23:36:50|7740.76|7620.76|7739.25|7619.25|7740.76|7620.76|7739.25|7619.25|10
1654990620000|2022-06-11 23:37:00|7738.95|7618.95|7739.25|7619.25|7739.25|7619.25|7738.66|7618.66|9
1654990630000|2022-06-11 23:37:10|7737.98|7617.98|7735.49|7615.49|7738.25|7618.25|7735.49|7615.49|10
1654990640000|2022-06-11 23:37:20|7735.7|7615.7|7734.96|7614.96|7735.7|7615.7|7734.6|7614.6|10
1654990650000|2022-06-11 23:37:30|7735.17|7615.17|7736.05|7616.05|7736.24|7616.24|7735.17|7615.17|9
1654990660000|2022-06-11 23:37:40|7736.17|7616.17|7736.28|7616.28|7736.44|7616.44|7735.82|7615.82|7
1654990670000|2022-06-11 23:37:50|7736.44|7616.44|7736.81|7616.81|7736.81|7616.81|7736.44|7616.44|8
1654990680000|2022-06-11 23:38:00|7736.93|7616.93|7732.21|7612.21|7737|7617|7732.21|7612.21|10
1654990690000|2022-06-11 23:38:10|7731.06|7611.06|7727.89|7607.89|7731.06|7611.06|7727.42|7607.42|10
1654990700000|2022-06-11 23:38:20|7727.79|7607.79|7727.25|7607.25|7727.96|7607.96|7727.12|7607.12|10
1654990710000|2022-06-11 23:38:30|7727.35|7607.35|7725.24|7605.24|7727.35|7607.35|7725.24|7605.24|10
1654990720000|2022-06-11 23:38:40|7724.9|7604.9|7721.55|7601.55|7725.34|7605.34|7721.55|7601.55|10
1654990730000|2022-06-11 23:38:50|7720.97|7600.97|7718.2|7598.2|7720.97|7600.97|7718.2|7598.2|10
1654990740000|2022-06-11 23:39:00|7716.91|7596.91|7715.2|7595.2|7716.91|7596.91|7714.96|7594.96|10
1654990750000|2022-06-11 23:39:10|7715.39|7595.39|7715.95|7595.95|7717.07|7597.07|7715.01|7595.01|10
1654990760000|2022-06-11 23:39:20|7715.73|7595.73|7716.85|7596.85|7716.85|7596.85|7715.35|7595.35|10
1654990770000|2022-06-11 23:39:30|7716.57|7596.57|7717.48|7597.48|7717.83|7597.83|7716.33|7596.33|10
1654990780000|2022-06-11 23:39:40|7717.56|7597.56|7717.74|7597.74|7718.46|7598.46|7716.49|7596.49|10
1654990790000|2022-06-11 23:39:50|7715.68|7595.68|7715.79|7595.79|7716.72|7596.72|7715.65|7595.65|10
1654990800000|2022-06-11 23:40:00|7715.7|7595.7|7714.64|7594.64|7715.98|7595.98|7714.34|7594.34|10
1654990810000|2022-06-11 23:40:10|7714.6|7594.6|7714.48|7594.48|7715.08|7595.08|7714.44|7594.44|10
1654990820000|2022-06-11 23:40:20|7714.53|7594.53|7713.36|7593.36|7714.53|7594.53|7713.22|7593.22|10
1654990830000|2022-06-11 23:40:30|7713.23|7593.23|7711.77|7591.77|7713.26|7593.26|7711.77|7591.77|10
1654990840000|2022-06-11 23:40:40|7711.67|7591.67|7712.51|7592.51|7712.61|7592.61|7711.67|7591.67|10
1654990850000|2022-06-11 23:40:50|7712.5|7592.5|7712.33|7592.33|7712.85|7592.85|7712.17|7592.17|10
1654990860000|2022-06-11 23:41:00|7712.28|7592.28|7712.02|7592.02|7712.3|7592.3|7712.01|7592.01|10
1654990870000|2022-06-11 23:41:10|7711.79|7591.79|7709.26|7589.26|7711.79|7591.79|7709.26|7589.26|10
1654990880000|2022-06-11 23:41:20|7709.11|7589.11|7710.42|7590.42|7710.68|7590.68|7709.11|7589.11|10
1654990890000|2022-06-11 23:41:30|7710.49|7590.49|7709.85|7589.85|7710.55|7590.55|7709.85|7589.85|10
1654990900000|2022-06-11 23:41:40|7709.86|7589.86|7709.98|7589.98|7710.03|7590.03|7709.75|7589.75|8
1654990910000|2022-06-11 23:41:50|7709.94|7589.94|7707.86|7587.86|7709.94|7589.94|7707.86|7587.86|10
1654990920000|2022-06-11 23:42:00|7707.73|7587.73|7706.25|7586.25|7707.73|7587.73|7706.25|7586.25|9
1654990930000|2022-06-11 23:42:10|7705.85|7585.85|7704.38|7584.38|7705.85|7585.85|7704.38|7584.38|10
1654990940000|2022-06-11 23:42:20|7704.47|7584.47|7704.17|7584.17|7704.78|7584.78|7704.17|7584.17|9
1654990950000|2022-06-11 23:42:30|7703.29|7583.29|7702.65|7582.65|7703.29|7583.29|7702.5|7582.5|7
1654990960000|2022-06-11 23:42:40|7702.43|7582.43|7701.38|7581.38|7702.44|7582.44|7701.38|7581.38|10
1654990970000|2022-06-11 23:42:50|7701.23|7581.23|7701.39|7581.39|7701.39|7581.39|7700.97|7580.97|9
1654990980000|2022-06-11 23:43:00|7701.61|7581.61|7701.21|7581.21|7701.61|7581.61|7701.13|7581.13|9
1654990990000|2022-06-11 23:43:10|7701.39|7581.39|7704.78|7584.78|7704.78|7584.78|7701.39|7581.39|10
1654991000000|2022-06-11 23:43:20|7704.85|7584.85|7711.2|7591.2|7711.2|7591.2|7704.85|7584.85|10
1654991010000|2022-06-11 23:43:30|7711.73|7591.73|7713.45|7593.45|7713.62|7593.62|7711.21|7591.21|10
1654991020000|2022-06-11 23:43:40|7713.48|7593.48|7711.75|7591.75|7713.48|7593.48|7711.75|7591.75|10
1654991030000|2022-06-11 23:43:50|7712.19|7592.19|7710.92|7590.92|7712.19|7592.19|7710.92|7590.92|10
1654991040000|2022-06-11 23:44:00|7711.01|7591.01|7713.05|7593.05|7713.05|7593.05|7711.01|7591.01|10
1654991050000|2022-06-11 23:44:10|7712.15|7592.15|7714.43|7594.43|7714.43|7594.43|7712|7592|10
1654991060000|2022-06-11 23:44:20|7714.79|7594.79|7718.05|7598.05|7718.05|7598.05|7714.79|7594.79|10
1654991070000|2022-06-11 23:44:30|7718.17|7598.17|7718.98|7598.98|7718.98|7598.98|7717.93|7597.93|10
1654991080000|2022-06-11 23:44:40|7718.84|7598.84|7719.54|7599.54|7719.54|7599.54|7718.84|7598.84|10
1654991090000|2022-06-11 23:44:50|7719.7|7599.7|7719.86|7599.86|7719.97|7599.97|7719.5|7599.5|10
1654991100000|2022-06-11 23:45:00|7719.63|7599.63|7716.17|7596.17|7720.29|7600.29|7716.17|7596.17|10
1654991110000|2022-06-11 23:45:10|7715.12|7595.12|7715.19|7595.19|7715.85|7595.85|7714.39|7594.39|10
1654991120000|2022-06-11 23:45:20|7715.42|7595.42|7711.62|7591.62|7715.42|7595.42|7711.62|7591.62|10
1654991130000|2022-06-11 23:45:30|7712.17|7592.17|7711.91|7591.91|7712.17|7592.17|7711|7591|10
1654991140000|2022-06-11 23:45:40|7711.9|7591.9|7710.56|7590.56|7712.21|7592.21|7710.24|7590.24|10
1654991150000|2022-06-11 23:45:50|7710.13|7590.13|7710.57|7590.57|7710.67|7590.67|7710.13|7590.13|10
1654991160000|2022-06-11 23:46:00|7710.16|7590.16|7710.49|7590.49|7710.61|7590.61|7709.36|7589.36|10
1654991170000|2022-06-11 23:46:10|7710.93|7590.93|7710.86|7590.86|7711.21|7591.21|7710.62|7590.62|10
1654991180000|2022-06-11 23:46:20|7710.62|7590.62|7710.28|7590.28|7710.62|7590.62|7709.8|7589.8|10
1654991190000|2022-06-11 23:46:30|7710.18|7590.18|7710.75|7590.75|7710.75|7590.75|7709.36|7589.36|10
1654991200000|2022-06-11 23:46:40|7710.85|7590.85|7712.67|7592.67|7712.94|7592.94|7710.83|7590.83|10
1654991210000|2022-06-11 23:46:50|7712.76|7592.76|7714.1|7594.1|7714.85|7594.85|7712.76|7592.76|10
1654991220000|2022-06-11 23:47:00|7714.73|7594.73|7717.4|7597.4|7717.57|7597.57|7714.73|7594.73|10
1654991230000|2022-06-11 23:47:10|7718.15|7598.15|7720.42|7600.42|7721.2|7601.2|7718.02|7598.02|10
1654991240000|2022-06-11 23:47:20|7721.71|7601.71|7722.26|7602.26|7722.26|7602.26|7720.85|7600.85|10
1654991250000|2022-06-11 23:47:30|7722.44|7602.44|7722.67|7602.67|7722.82|7602.82|7722.02|7602.02|10
1654991260000|2022-06-11 23:47:40|7722.89|7602.89|7723.72|7603.72|7723.72|7603.72|7722.72|7602.72|9
1654991270000|2022-06-11 23:47:50|7723.59|7603.59|7724.89|7604.89|7725.12|7605.12|7723.59|7603.59|10
1654991280000|2022-06-11 23:48:00|7724.9|7604.9|7725.57|7605.57|7725.57|7605.57|7724.9|7604.9|10
1654991290000|2022-06-11 23:48:10|7725.39|7605.39|7725.57|7605.57|7725.85|7605.85|7725.34|7605.34|9
1654991300000|2022-06-11 23:48:20|7725.63|7605.63|7725.91|7605.91|7726.2|7606.2|7725.63|7605.63|10
1654991310000|2022-06-11 23:48:30|7726.18|7606.18|7726.09|7606.09|7726.2|7606.2|7726.06|7606.06|9
1654991320000|2022-06-11 23:48:40|7726.01|7606.01|7726.43|7606.43|7726.56|7606.56|7725.88|7605.88|10
1654991330000|2022-06-11 23:48:50|7726.38|7606.38|7727.45|7607.45|7727.45|7607.45|7726.38|7606.38|9
1654991340000|2022-06-11 23:49:00|7727.65|7607.65|7729.95|7609.95|7730.36|7610.36|7727.65|7607.65|10
1654991350000|2022-06-11 23:49:10|7730.01|7610.01|7731.93|7611.93|7731.93|7611.93|7730.01|7610.01|10
1654991360000|2022-06-11 23:49:20|7731.58|7611.58|7733.14|7613.14|7733.14|7613.14|7731.5|7611.5|10
1654991370000|2022-06-11 23:49:30|7733.56|7613.56|7733.15|7613.15|7733.56|7613.56|7732.99|7612.99|9
1654991380000|2022-06-11 23:49:40|7733.1|7613.1|7733.34|7613.34|7733.42|7613.42|7733|7613|9
1654991390000|2022-06-11 23:49:50|7733.46|7613.46|7734.58|7614.58|7734.59|7614.59|7733.42|7613.42|10
1654991400000|2022-06-11 23:50:00|7734.63|7614.63|7735.44|7615.44|7735.44|7615.44|7734.52|7614.52|10
1654991410000|2022-06-11 23:50:10|7735.36|7615.36|7735.4|7615.4|7735.67|7615.67|7734.86|7614.86|10
1654991420000|2022-06-11 23:50:20|7735.71|7615.71|7736.12|7616.12|7736.31|7616.31|7735.71|7615.71|10
1654991430000|2022-06-11 23:50:30|7735.96|7615.96|7734.16|7614.16|7735.96|7615.96|7734.16|7614.16|10
1654991440000|2022-06-11 23:50:40|7734.27|7614.27|7733.73|7613.73|7734.27|7614.27|7733.73|7613.73|8
1654991450000|2022-06-11 23:50:50|7733.84|7613.84|7733.15|7613.15|7733.84|7613.84|7732.99|7612.99|9
1654991460000|2022-06-11 23:51:00|7733.38|7613.38|7733.1|7613.1|7733.38|7613.38|7732.83|7612.83|10
1654991470000|2022-06-11 23:51:10|7733.13|7613.13|7733.74|7613.74|7733.74|7613.74|7733.13|7613.13|9
1654991480000|2022-06-11 23:51:20|7734.47|7614.47|7733.16|7613.16|7734.47|7614.47|7733.15|7613.15|9
1654991490000|2022-06-11 23:51:30|7733.1|7613.1|7730.45|7610.45|7733.1|7613.1|7730.45|7610.45|10
1654991500000|2022-06-11 23:51:40|7730.14|7610.14|7729.37|7609.37|7730.14|7610.14|7729.13|7609.13|9
1654991510000|2022-06-11 23:51:50|7729.52|7609.52|7729.55|7609.55|7729.55|7609.55|7729.26|7609.26|10
1654991520000|2022-06-11 23:52:00|7729.43|7609.43|7729.04|7609.04|7729.55|7609.55|7728.76|7608.76|9
1654991530000|2022-06-11 23:52:10|7729.09|7609.09|7728.96|7608.96|7729.29|7609.29|7728.84|7608.84|9
1654991540000|2022-06-11 23:52:20|7728.92|7608.92|7728.76|7608.76|7728.99|7608.99|7728.6|7608.6|9
1654991550000|2022-06-11 23:52:30|7728.59|7608.59|7727.49|7607.49|7728.75|7608.75|7727.49|7607.49|10
1654991560000|2022-06-11 23:52:40|7727.52|7607.52|7726.23|7606.23|7727.52|7607.52|7725.79|7605.79|10
1654991570000|2022-06-11 23:52:50|7726.18|7606.18|7725.51|7605.51|7726.18|7606.18|7725.51|7605.51|10
1654991580000|2022-06-11 23:53:00|7725.5|7605.5|7725.41|7605.41|7725.61|7605.61|7725.29|7605.29|9
1654991590000|2022-06-11 23:53:10|7725.46|7605.46|7726.01|7606.01|7726.21|7606.21|7725.42|7605.42|8
1654991600000|2022-06-11 23:53:20|7726.12|7606.12|7728.63|7608.63|7728.63|7608.63|7726.12|7606.12|10
1654991610000|2022-06-11 23:53:30|7729.85|7609.85|7730.67|7610.67|7730.82|7610.82|7729.85|7609.85|10
1654991620000|2022-06-11 23:53:40|7730.62|7610.62|7731.31|7611.31|7731.38|7611.38|7730.62|7610.62|10
1654991630000|2022-06-11 23:53:50|7731.36|7611.36|7731.37|7611.37|7731.37|7611.37|7731.29|7611.29|6
1654991640000|2022-06-11 23:54:00|7731.42|7611.42|7733.14|7613.14|7733.14|7613.14|7731.42|7611.42|10
1654991650000|2022-06-11 23:54:10|7733.21|7613.21|7735.7|7615.7|7735.7|7615.7|7733.21|7613.21|10
1654991660000|2022-06-11 23:54:20|7737.94|7617.94|7741.25|7621.25|7741.25|7621.25|7737.94|7617.94|9
1654991670000|2022-06-11 23:54:30|7741.34|7621.34|7741.65|7621.65|7742.61|7622.61|7741.34|7621.34|10
1654991680000|2022-06-11 23:54:40|7741.7|7621.7|7741.27|7621.27|7742.35|7622.35|7741.27|7621.27|9
1654991690000|2022-06-11 23:54:50|7741|7621|7740.18|7620.18|7741|7621|7740.03|7620.03|10
1654991700000|2022-06-11 23:55:00|7740.2|7620.2|7740.02|7620.02|7740.22|7620.22|7739.91|7619.91|7
1654991710000|2022-06-11 23:55:10|7739.91|7619.91|7739.71|7619.71|7740.07|7620.07|7739.7|7619.7|8
1654991720000|2022-06-11 23:55:20|7739.55|7619.55|7737.57|7617.57|7739.55|7619.55|7737.57|7617.57|9
1654991730000|2022-06-11 23:55:30|7737.65|7617.65|7736.98|7616.98|7737.65|7617.65|7736.9|7616.9|10
1654991740000|2022-06-11 23:55:40|7736.95|7616.95|7734.67|7614.67|7736.95|7616.95|7734.66|7614.66|9
1654991750000|2022-06-11 23:55:50|7734.29|7614.29|7733.1|7613.1|7734.29|7614.29|7733.1|7613.1|8
1654991760000|2022-06-11 23:56:00|7733.03|7613.03|7732.22|7612.22|7733.03|7613.03|7732.17|7612.17|10
1654991770000|2022-06-11 23:56:10|7732.15|7612.15|7732.58|7612.58|7732.58|7612.58|7732.15|7612.15|10
1654991780000|2022-06-11 23:56:20|7731.75|7611.75|7730.84|7610.84|7731.75|7611.75|7730.84|7610.84|9
1654991790000|2022-06-11 23:56:30|7730.78|7610.78|7731.36|7611.36|7731.36|7611.36|7730.69|7610.69|10
1654991800000|2022-06-11 23:56:40|7731.48|7611.48|7731.99|7611.99|7731.99|7611.99|7731.48|7611.48|10
1654991810000|2022-06-11 23:56:50|7732.01|7612.01|7732.11|7612.11|7732.24|7612.24|7732.01|7612.01|6
1654991820000|2022-06-11 23:57:00|7732.29|7612.29|7732.19|7612.19|7732.29|7612.29|7732.06|7612.06|9
1654991830000|2022-06-11 23:57:10|7732.25|7612.25|7732.73|7612.73|7732.73|7612.73|7732.1|7612.1|8
1654991840000|2022-06-11 23:57:20|7732.85|7612.85|7733.9|7613.9|7733.9|7613.9|7732.8|7612.8|10
1654991850000|2022-06-11 23:57:30|7734|7614|7733.78|7613.78|7734.19|7614.19|7733.73|7613.73|9
1654991860000|2022-06-11 23:57:40|7733.75|7613.75|7733.73|7613.73|7733.87|7613.87|7733.62|7613.62|9
1654991870000|2022-06-11 23:57:50|7733.83|7613.83|7732.78|7612.78|7733.83|7613.83|7732.78|7612.78|9
1654991880000|2022-06-11 23:58:00|7732.64|7612.64|7732.18|7612.18|7732.67|7612.67|7732.18|7612.18|10
1654991890000|2022-06-11 23:58:10|7732.1|7612.1|7732.23|7612.23|7732.27|7612.27|7732|7612|10
1654991900000|2022-06-11 23:58:20|7732.19|7612.19|7732.33|7612.33|7732.33|7612.33|7732.09|7612.09|10
1654991910000|2022-06-11 23:58:30|7732.22|7612.22|7732.04|7612.04|7732.32|7612.32|7732.04|7612.04|9
1654991920000|2022-06-11 23:58:40|7732.17|7612.17|7732.02|7612.02|7732.17|7612.17|7731.92|7611.92|8
1654991930000|2022-06-11 23:58:50|7732.14|7612.14|7733.43|7613.43|7733.43|7613.43|7732.03|7612.03|9
1654991940000|2022-06-11 23:59:00|7733.49|7613.49|7733.9|7613.9|7734.13|7614.13|7733.49|7613.49|10
1654991950000|2022-06-11 23:59:10|7733.88|7613.88|7735.87|7615.87|7735.87|7615.87|7733.87|7613.87|10
1654991960000|2022-06-11 23:59:20|7736.46|7616.46|7740.88|7620.88|7740.88|7620.88|7736.46|7616.46|10
1654991970000|2022-06-11 23:59:30|7741.78|7621.78|7743.31|7623.31|7743.82|7623.82|7741.78|7621.78|10
1654991980000|2022-06-11 23:59:40|7743.24|7623.24|7743.46|7623.46|7743.46|7623.46|7743.24|7623.24|9
1654991990000|2022-06-11 23:59:50|7743.58|7623.58|7743.8|7623.8|7744.04|7624.04|7743.58|7623.58|10
1654992000000|2022-06-12 00:00:00|7744.54|7624.54|7745.82|7625.82|7745.97|7625.97|7744.54|7624.54|10
1654992010000|2022-06-12 00:00:10|7746.06|7626.06|7749.25|7629.25|7749.25|7629.25|7746.06|7626.06|10
1654992020000|2022-06-12 00:00:20|7749.76|7629.76|7748.82|7628.82|7750.09|7630.09|7748.82|7628.82|10
1654992030000|2022-06-12 00:00:30|7748.38|7628.38|7747.62|7627.62|7748.38|7628.38|7747.62|7627.62|10
1654992040000|2022-06-12 00:00:40|7746.38|7626.38|7743.82|7623.82|7746.38|7626.38|7743.82|7623.82|10
1654992050000|2022-06-12 00:00:50|7744.07|7624.07|7743.36|7623.36|7744.07|7624.07|7743.09|7623.09|10
1654992060000|2022-06-12 00:01:00|7743.32|7623.32|7741.79|7621.79|7743.32|7623.32|7741.79|7621.79|10
1654992070000|2022-06-12 00:01:10|7742.15|7622.15|7744.19|7624.19|7744.19|7624.19|7742.15|7622.15|10
1654992080000|2022-06-12 00:01:20|7744.37|7624.37|7745.08|7625.08|7745.42|7625.42|7744.37|7624.37|10
1654992090000|2022-06-12 00:01:30|7745.1|7625.1|7745.35|7625.35|7745.44|7625.44|7745.1|7625.1|8
1654992100000|2022-06-12 00:01:40|7745.33|7625.33|7744.23|7624.23|7745.33|7625.33|7744.07|7624.07|10
1654992110000|2022-06-12 00:01:50|7744.2|7624.2|7744.62|7624.62|7744.62|7624.62|7744.1|7624.1|10
1654992120000|2022-06-12 00:02:00|7744.66|7624.66|7744.31|7624.31|7744.97|7624.97|7744.31|7624.31|9
1654992130000|2022-06-12 00:02:10|7743.62|7623.62|7742.96|7622.96|7743.62|7623.62|7742.89|7622.89|10
1654992140000|2022-06-12 00:02:20|7743.07|7623.07|7743.29|7623.29|7743.61|7623.61|7743.07|7623.07|10
1654992150000|2022-06-12 00:02:30|7743.28|7623.28|7743.03|7623.03|7743.28|7623.28|7742.98|7622.98|10
1654992160000|2022-06-12 00:02:40|7742.8|7622.8|7740.51|7620.51|7742.8|7622.8|7740.27|7620.27|10
1654992170000|2022-06-12 00:02:50|7739.73|7619.73|7737.5|7617.5|7739.73|7619.73|7737.5|7617.5|10
1654992180000|2022-06-12 00:03:00|7737.51|7617.51|7737.01|7617.01|7737.51|7617.51|7736.85|7616.85|10
1654992190000|2022-06-12 00:03:10|7736.77|7616.77|7735.27|7615.27|7736.77|7616.77|7735.19|7615.19|10
1654992200000|2022-06-12 00:03:20|7735.14|7615.14|7735.21|7615.21|7735.21|7615.21|7734.74|7614.74|10
1654992210000|2022-06-12 00:03:30|7735.23|7615.23|7735.29|7615.29|7735.71|7615.71|7735.23|7615.23|10
1654992220000|2022-06-12 00:03:40|7735.57|7615.57|7736.24|7616.24|7736.24|7616.24|7735.57|7615.57|10
1654992230000|2022-06-12 00:03:50|7735.81|7615.81|7735.02|7615.02|7736.09|7616.09|7735.02|7615.02|8
1654992240000|2022-06-12 00:04:00|7735.45|7615.45|7737.62|7617.62|7737.67|7617.67|7735.45|7615.45|10
1654992250000|2022-06-12 00:04:10|7737.8|7617.8|7740.73|7620.73|7740.73|7620.73|7737.8|7617.8|10
1654992260000|2022-06-12 00:04:20|7741.53|7621.53|7744.34|7624.34|7744.34|7624.34|7741.5|7621.5|10
1654992270000|2022-06-12 00:04:30|7744.56|7624.56|7744.85|7624.85|7744.85|7624.85|7743.96|7623.96|10
1654992280000|2022-06-12 00:04:40|7745.09|7625.09|7746.87|7626.87|7746.87|7626.87|7745.09|7625.09|10
1654992290000|2022-06-12 00:04:50|7748.3|7628.3|7751.12|7631.12|7751.12|7631.12|7748.3|7628.3|10
1654992300000|2022-06-12 00:05:00|7751.11|7631.11|7750.92|7630.92|7751.14|7631.14|7750.77|7630.77|9
1654992310000|2022-06-12 00:05:10|7750.56|7630.56|7750.38|7630.38|7750.92|7630.92|7750.38|7630.38|10
1654992320000|2022-06-12 00:05:20|7750.27|7630.27|7750.49|7630.49|7750.49|7630.49|7749.66|7629.66|9
1654992330000|2022-06-12 00:05:30|7750.54|7630.54|7750.89|7630.89|7751.04|7631.04|7750.54|7630.54|9
1654992340000|2022-06-12 00:05:40|7751.04|7631.04|7751.22|7631.22|7751.26|7631.26|7750.87|7630.87|8
1654992350000|2022-06-12 00:05:50|7751.25|7631.25|7752.12|7632.12|7752.12|7632.12|7751.25|7631.25|8
1654992360000|2022-06-12 00:06:00|7752.24|7632.24|7752.82|7632.82|7752.82|7632.82|7752.24|7632.24|10
1654992370000|2022-06-12 00:06:10|7753.47|7633.47|7756.72|7636.72|7756.72|7636.72|7753.47|7633.47|10
1654992380000|2022-06-12 00:06:20|7756.7|7636.7|7760.2|7640.2|7760.2|7640.2|7756.7|7636.7|10
1654992390000|2022-06-12 00:06:30|7760.8|7640.8|7762.62|7642.62|7762.62|7642.62|7760.8|7640.8|10
1654992400000|2022-06-12 00:06:40|7762.59|7642.59|7763.89|7643.89|7763.89|7643.89|7762.41|7642.41|10
1654992410000|2022-06-12 00:06:50|7763.95|7643.95|7764.27|7644.27|7764.27|7644.27|7763.83|7643.83|8
1654992420000|2022-06-12 00:07:00|7764.38|7644.38|7763.78|7643.78|7764.39|7644.39|7763.78|7643.78|10
1654992430000|2022-06-12 00:07:10|7764.07|7644.07|7766.05|7646.05|7766.05|7646.05|7764.04|7644.04|10
1654992440000|2022-06-12 00:07:20|7766.14|7646.14|7769.63|7649.63|7769.63|7649.63|7766.14|7646.14|10
1654992450000|2022-06-12 00:07:30|7769.55|7649.55|7769.93|7649.93|7770.28|7650.28|7769.55|7649.55|10
1654992460000|2022-06-12 00:07:40|7769.84|7649.84|7769.83|7649.83|7770.2|7650.2|7769.56|7649.56|10
1654992470000|2022-06-12 00:07:50|7770.36|7650.36|7771.58|7651.58|7772.25|7652.25|7770.06|7650.06|10
1654992480000|2022-06-12 00:08:00|7772.12|7652.12|7778.64|7658.64|7778.64|7658.64|7772.12|7652.12|10
1654992490000|2022-06-12 00:08:10|7779.57|7659.57|7783.67|7663.67|7783.67|7663.67|7779.46|7659.46|10
1654992500000|2022-06-12 00:08:20|7784.19|7664.19|7785.97|7665.97|7786.24|7666.24|7784.19|7664.19|10
1654992510000|2022-06-12 00:08:30|7786.1|7666.1|7785.95|7665.95|7786.1|7666.1|7785.56|7665.56|10
1654992520000|2022-06-12 00:08:40|7785.89|7665.89|7785.09|7665.09|7785.9|7665.9|7785.04|7665.04|10
1654992530000|2022-06-12 00:08:50|7785.14|7665.14|7785.32|7665.32|7785.32|7665.32|7785.13|7665.13|9
1654992540000|2022-06-12 00:09:00|7785.61|7665.61|7787.12|7667.12|7787.12|7667.12|7785.61|7665.61|9
1654992550000|2022-06-12 00:09:10|7787.2|7667.2|7787.19|7667.19|7787.79|7667.79|7786.97|7666.97|9
1654992560000|2022-06-12 00:09:20|7787.4|7667.4|7786.43|7666.43|7787.4|7667.4|7786.43|7666.43|9
1654992570000|2022-06-12 00:09:30|7786.14|7666.14|7784.65|7664.65|7786.14|7666.14|7784.65|7664.65|9
1654992580000|2022-06-12 00:09:40|7784.32|7664.32|7782.31|7662.31|7784.32|7664.32|7782.31|7662.31|10
1654992590000|2022-06-12 00:09:50|7781.94|7661.94|7781.36|7661.36|7781.94|7661.94|7781.36|7661.36|10
1654992600000|2022-06-12 00:10:00|7781.24|7661.24|7782.25|7662.25|7782.25|7662.25|7781.22|7661.22|10
1654992610000|2022-06-12 00:10:10|7782.27|7662.27|7783.61|7663.61|7783.66|7663.66|7782.27|7662.27|10
1654992620000|2022-06-12 00:10:20|7783.75|7663.75|7785.47|7665.47|7785.47|7665.47|7783.75|7663.75|10
1654992630000|2022-06-12 00:10:30|7785.49|7665.49|7786.72|7666.72|7786.72|7666.72|7785.49|7665.49|9
1654992640000|2022-06-12 00:10:40|7786.6|7666.6|7785.8|7665.8|7786.65|7666.65|7785.75|7665.75|10
1654992650000|2022-06-12 00:10:50|7785.89|7665.89|7786.2|7666.2|7786.32|7666.32|7785.89|7665.89|7
1654992660000|2022-06-12 00:11:00|7786.23|7666.23|7784.9|7664.9|7786.23|7666.23|7784.9|7664.9|10
1654992670000|2022-06-12 00:11:10|7784.99|7664.99|7786.24|7666.24|7786.24|7666.24|7784.99|7664.99|8
1654992680000|2022-06-12 00:11:20|7786.18|7666.18|7787.75|7667.75|7787.75|7667.75|7786.17|7666.17|9
1654992690000|2022-06-12 00:11:30|7788.19|7668.19|7791.06|7671.06|7791.1|7671.1|7788.19|7668.19|9
1654992700000|2022-06-12 00:11:40|7791.33|7671.33|7791.69|7671.69|7791.87|7671.87|7791.21|7671.21|10
1654992710000|2022-06-12 00:11:50|7791.76|7671.76|7792.08|7672.08|7792.08|7672.08|7791.55|7671.55|10
1654992720000|2022-06-12 00:12:00|7791.98|7671.98|7792.08|7672.08|7792.33|7672.33|7791.98|7671.98|9
1654992730000|2022-06-12 00:12:10|7792.04|7672.04|7792.77|7672.77|7792.85|7672.85|7792.04|7672.04|9
1654992740000|2022-06-12 00:12:20|7792.81|7672.81|7792.28|7672.28|7792.85|7672.85|7792.28|7672.28|10
1654992750000|2022-06-12 00:12:30|7792.4|7672.4|7792.54|7672.54|7792.55|7672.55|7792.08|7672.08|10
1654992760000|2022-06-12 00:12:40|7792.27|7672.27|7792.51|7672.51|7792.51|7672.51|7792.26|7672.26|9
1654992770000|2022-06-12 00:12:50|7792.41|7672.41|7793.27|7673.27|7793.6|7673.6|7792.41|7672.41|10
1654992780000|2022-06-12 00:13:00|7793.16|7673.16|7793.24|7673.24|7793.24|7673.24|7792.86|7672.86|10
1654992790000|2022-06-12 00:13:10|7793.03|7673.03|7791.47|7671.47|7793.03|7673.03|7791.43|7671.43|9
1654992800000|2022-06-12 00:13:20|7791.51|7671.51|7791.08|7671.08|7791.51|7671.51|7790.82|7670.82|10
1654992810000|2022-06-12 00:13:30|7791.06|7671.06|7791.75|7671.75|7791.75|7671.75|7791.06|7671.06|10
1654992820000|2022-06-12 00:13:40|7791.83|7671.83|7791.94|7671.94|7792.15|7672.15|7791.83|7671.83|9
1654992830000|2022-06-12 00:13:50|7791.91|7671.91|7792.59|7672.59|7792.85|7672.85|7791.91|7671.91|10
1654992840000|2022-06-12 00:14:00|7792.66|7672.66|7792.67|7672.67|7792.67|7672.67|7791.92|7671.92|10
1654992850000|2022-06-12 00:14:10|7793.21|7673.21|7794.41|7674.41|7794.41|7674.41|7793.21|7673.21|10
1654992860000|2022-06-12 00:14:20|7794.59|7674.59|7796.07|7676.07|7796.07|7676.07|7794.59|7674.59|10
1654992870000|2022-06-12 00:14:30|7795.76|7675.76|7796.23|7676.23|7796.25|7676.25|7795.66|7675.66|10
1654992880000|2022-06-12 00:14:40|7796.27|7676.27|7796.99|7676.99|7796.99|7676.99|7796.27|7676.27|10
1654992890000|2022-06-12 00:14:50|7797.03|7677.03|7797.85|7677.85|7797.85|7677.85|7797|7677|10
1654992900000|2022-06-12 00:15:00|7797.84|7677.84|7798.58|7678.58|7799.43|7679.43|7797.84|7677.84|9
1654992910000|2022-06-12 00:15:10|7798.41|7678.41|7796.42|7676.42|7798.41|7678.41|7796.42|7676.42|10
1654992920000|2022-06-12 00:15:20|7796.4|7676.4|7795.02|7675.02|7796.4|7676.4|7795.02|7675.02|10
1654992930000|2022-06-12 00:15:30|7794.94|7674.94|7794.68|7674.68|7795.2|7675.2|7793.65|7673.65|9
1654992940000|2022-06-12 00:15:40|7795.04|7675.04|7795.66|7675.66|7795.85|7675.85|7795.04|7675.04|10
1654992950000|2022-06-12 00:15:50|7795.85|7675.85|7795.53|7675.53|7796.02|7676.02|7795.47|7675.47|9
1654992960000|2022-06-12 00:16:00|7795.31|7675.31|7793.03|7673.03|7795.31|7675.31|7793.03|7673.03|10
1654992970000|2022-06-12 00:16:10|7792.89|7672.89|7791.99|7671.99|7792.95|7672.95|7791.99|7671.99|10
1654992980000|2022-06-12 00:16:20|7791.92|7671.92|7790.61|7670.61|7792.07|7672.07|7790.59|7670.59|9
1654992990000|2022-06-12 00:16:30|7790.43|7670.43|7790.07|7670.07|7790.43|7670.43|7790.07|7670.07|10
1654993000000|2022-06-12 00:16:40|7790.04|7670.04|7789.8|7669.8|7790.04|7670.04|7789.71|7669.71|9
1654993010000|2022-06-12 00:16:50|7789.81|7669.81|7789.59|7669.59|7789.81|7669.81|7789.49|7669.49|8
1654993020000|2022-06-12 00:17:00|7789.62|7669.62|7788.91|7668.91|7789.62|7669.62|7788.91|7668.91|10
1654993030000|2022-06-12 00:17:10|7789|7669|7790.37|7670.37|7790.63|7670.63|7789|7669|10
1654993040000|2022-06-12 00:17:20|7790.18|7670.18|7789.06|7669.06|7790.18|7670.18|7789.06|7669.06|10
1654993050000|2022-06-12 00:17:30|7789.21|7669.21|7788.67|7668.67|7789.21|7669.21|7788.6|7668.6|10
1654993060000|2022-06-12 00:17:40|7788.71|7668.71|7787.24|7667.24|7788.71|7668.71|7787.24|7667.24|10
1654993070000|2022-06-12 00:17:50|7787.29|7667.29|7786.76|7666.76|7787.3|7667.3|7786.72|7666.72|9
1654993080000|2022-06-12 00:18:00|7786.75|7666.75|7786.53|7666.53|7786.98|7666.98|7786.32|7666.32|9
1654993090000|2022-06-12 00:18:10|7786.55|7666.55|7788.11|7668.11|7788.11|7668.11|7786.55|7666.55|10
1654993100000|2022-06-12 00:18:20|7788.18|7668.18|7788.43|7668.43|7788.48|7668.48|7788.18|7668.18|9
1654993110000|2022-06-12 00:18:30|7788.02|7668.02|7787.28|7667.28|7788.02|7668.02|7787.28|7667.28|10
1654993120000|2022-06-12 00:18:40|7787.22|7667.22|7787.86|7667.86|7787.86|7667.86|7787.19|7667.19|9
1654993130000|2022-06-12 00:18:50|7787.51|7667.51|7787.54|7667.54|7787.79|7667.79|7787.49|7667.49|8
1654993140000|2022-06-12 00:19:00|7787.58|7667.58|7787.62|7667.62|7787.69|7667.69|7787.49|7667.49|9
1654993150000|2022-06-12 00:19:10|7787.75|7667.75|7787.37|7667.37|7787.91|7667.91|7787.37|7667.37|8
1654993160000|2022-06-12 00:19:20|7787.35|7667.35|7787.47|7667.47|7787.53|7667.53|7787.24|7667.24|10
1654993170000|2022-06-12 00:19:30|7787.45|7667.45|7785.95|7665.95|7787.47|7667.47|7785.95|7665.95|10
1654993180000|2022-06-12 00:19:40|7785.87|7665.87|7785.86|7665.86|7786.08|7666.08|7785.74|7665.74|10
1654993190000|2022-06-12 00:19:50|7785.95|7665.95|7785.62|7665.62|7785.95|7665.95|7785.48|7665.48|9
1654993200000|2022-06-12 00:20:00|7785.7|7665.7|7786.43|7666.43|7786.43|7666.43|7785.7|7665.7|9
1654993210000|2022-06-12 00:20:10|7786.42|7666.42|7786.99|7666.99|7787.14|7667.14|7786.33|7666.33|10
1654993220000|2022-06-12 00:20:20|7787|7667|7787.75|7667.75|7787.85|7667.85|7787|7667|8
1654993230000|2022-06-12 00:20:30|7787.7|7667.7|7788.95|7668.95|7788.95|7668.95|7787.7|7667.7|10
1654993240000|2022-06-12 00:20:40|7788.89|7668.89|7788.94|7668.94|7789.16|7669.16|7788.82|7668.82|10
1654993250000|2022-06-12 00:20:50|7788.81|7668.81|7792.43|7672.43|7792.43|7672.43|7788.73|7668.73|9
1654993260000|2022-06-12 00:21:00|7792.63|7672.63|7792.27|7672.27|7792.66|7672.66|7792.27|7672.27|8
1654993270000|2022-06-12 00:21:10|7792.41|7672.41|7792.73|7672.73|7792.73|7672.73|7792.27|7672.27|9
1654993280000|2022-06-12 00:21:20|7792.69|7672.69|7792.8|7672.8|7792.8|7672.8|7792.55|7672.55|9
1654993290000|2022-06-12 00:21:30|7793.04|7673.04|7792.46|7672.46|7793.13|7673.13|7792.35|7672.35|9
1654993300000|2022-06-12 00:21:40|7792.35|7672.35|7792.23|7672.23|7792.37|7672.37|7792.23|7672.23|7
1654993310000|2022-06-12 00:21:50|7792.19|7672.19|7792.24|7672.24|7792.27|7672.27|7792.06|7672.06|10
1654993320000|2022-06-12 00:22:00|7792.34|7672.34|7793.41|7673.41|7793.41|7673.41|7792.34|7672.34|10
1654993330000|2022-06-12 00:22:10|7793.27|7673.27|7793.8|7673.8|7793.83|7673.83|7793.27|7673.27|10
1654993340000|2022-06-12 00:22:20|7793.91|7673.91|7794.02|7674.02|7794.02|7674.02|7793.88|7673.88|8
1654993350000|2022-06-12 00:22:30|7793.9|7673.9|7792.37|7672.37|7793.98|7673.98|7792.37|7672.37|9
1654993360000|2022-06-12 00:22:40|7792.39|7672.39|7791.97|7671.97|7792.4|7672.4|7791.97|7671.97|10
1654993370000|2022-06-12 00:22:50|7791.83|7671.83|7790.58|7670.58|7791.92|7671.92|7790.36|7670.36|10
1654993380000|2022-06-12 00:23:00|7790.61|7670.61|7789.03|7669.03|7790.61|7670.61|7789.03|7669.03|10
1654993390000|2022-06-12 00:23:10|7789.11|7669.11|7789.08|7669.08|7789.11|7669.11|7788.96|7668.96|8
1654993400000|2022-06-12 00:23:20|7788.92|7668.92|7788.62|7668.62|7788.92|7668.92|7788.6|7668.6|9
1654993410000|2022-06-12 00:23:30|7788.46|7668.46|7788.06|7668.06|7788.47|7668.47|7788.06|7668.06|8
1654993420000|2022-06-12 00:23:40|7788.07|7668.07|7787.63|7667.63|7788.07|7668.07|7787.54|7667.54|8
1654993430000|2022-06-12 00:23:50|7787.61|7667.61|7787.61|7667.61|7787.69|7667.69|7787.58|7667.58|8
1654993440000|2022-06-12 00:24:00|7787.76|7667.76|7787.85|7667.85|7787.85|7667.85|7787.46|7667.46|9
1654993450000|2022-06-12 00:24:10|7788.08|7668.08|7788.58|7668.58|7788.58|7668.58|7787.84|7667.84|10
1654993460000|2022-06-12 00:24:20|7787.95|7667.95|7787.42|7667.42|7787.95|7667.95|7787.29|7667.29|10
1654993470000|2022-06-12 00:24:30|7787.4|7667.4|7786.75|7666.75|7787.55|7667.55|7786.75|7666.75|9
1654993480000|2022-06-12 00:24:40|7786.85|7666.85|7786.73|7666.73|7787.27|7667.27|7786.47|7666.47|9
1654993490000|2022-06-12 00:24:50|7786.77|7666.77|7786.73|7666.73|7786.77|7666.77|7786.52|7666.52|9
1654993500000|2022-06-12 00:25:00|7786.59|7666.59|7786.15|7666.15|7786.71|7666.71|7785.98|7665.98|9
1654993510000|2022-06-12 00:25:10|7786.05|7666.05|7785.91|7665.91|7786.26|7666.26|7785.91|7665.91|9
1654993520000|2022-06-12 00:25:20|7785.95|7665.95|7784.01|7664.01|7785.95|7665.95|7784.01|7664.01|10
1654993530000|2022-06-12 00:25:30|7783.26|7663.26|7780.36|7660.36|7783.26|7663.26|7780.36|7660.36|10
1654993540000|2022-06-12 00:25:40|7780.32|7660.32|7775.62|7655.62|7780.32|7660.32|7775.62|7655.62|9
1654993550000|2022-06-12 00:25:50|7775.29|7655.29|7774.41|7654.41|7775.29|7655.29|7774.06|7654.06|10
1654993560000|2022-06-12 00:26:00|7774.73|7654.73|7775.9|7655.9|7776.72|7656.72|7774.73|7654.73|10
1654993570000|2022-06-12 00:26:10|7775.84|7655.84|7775.45|7655.45|7776.3|7656.3|7775.24|7655.24|10
1654993580000|2022-06-12 00:26:20|7775.14|7655.14|7775.58|7655.58|7775.58|7655.58|7774.97|7654.97|9
1654993590000|2022-06-12 00:26:30|7775.57|7655.57|7774.88|7654.88|7775.57|7655.57|7774.86|7654.86|9
1654993600000|2022-06-12 00:26:40|7775|7655|7775.46|7655.46|7775.47|7655.47|7774.89|7654.89|9
1654993610000|2022-06-12 00:26:50|7775.77|7655.77|7777.33|7657.33|7777.62|7657.62|7775.77|7655.77|10
1654993620000|2022-06-12 00:27:00|7777.72|7657.72|7781.04|7661.04|7781.04|7661.04|7777.72|7657.72|10
1654993630000|2022-06-12 00:27:10|7781.12|7661.12|7781.48|7661.48|7781.58|7661.58|7780.95|7660.95|10
1654993640000|2022-06-12 00:27:20|7781.56|7661.56|7781.52|7661.52|7781.63|7661.63|7781.47|7661.47|7
1654993650000|2022-06-12 00:27:30|7781.53|7661.53|7780.94|7660.94|7781.53|7661.53|7780.94|7660.94|7
1654993660000|2022-06-12 00:27:40|7780.89|7660.89|7781.32|7661.32|7781.32|7661.32|7780.89|7660.89|8
1654993670000|2022-06-12 00:27:50|7781.25|7661.25|7780.55|7660.55|7781.25|7661.25|7780.55|7660.55|8
1654993680000|2022-06-12 00:28:00|7780.5|7660.5|7780.3|7660.3|7780.59|7660.59|7780.28|7660.28|10
1654993690000|2022-06-12 00:28:10|7780.31|7660.31|7780.53|7660.53|7780.53|7660.53|7780.19|7660.19|10
1654993700000|2022-06-12 00:28:20|7780.6|7660.6|7780.9|7660.9|7781.08|7661.08|7780.6|7660.6|10
1654993710000|2022-06-12 00:28:30|7780.69|7660.69|7780.57|7660.57|7780.69|7660.69|7780.45|7660.45|10
1654993720000|2022-06-12 00:28:40|7780.63|7660.63|7780.75|7660.75|7780.94|7660.94|7780.63|7660.63|10
1654993730000|2022-06-12 00:28:50|7780.59|7660.59|7780.49|7660.49|7780.8|7660.8|7780.42|7660.42|9
1654993740000|2022-06-12 00:29:00|7780.39|7660.39|7779.63|7659.63|7780.39|7660.39|7779.63|7659.63|10
1654993750000|2022-06-12 00:29:10|7779.76|7659.76|7779.62|7659.62|7779.9|7659.9|7779.55|7659.55|9
1654993760000|2022-06-12 00:29:20|7779.74|7659.74|7779.44|7659.44|7779.74|7659.74|7779.44|7659.44|8
1654993770000|2022-06-12 00:29:30|7779.43|7659.43|7780.07|7660.07|7780.07|7660.07|7779.3|7659.3|9
1654993780000|2022-06-12 00:29:40|7780.16|7660.16|7780.06|7660.06|7780.2|7660.2|7780.06|7660.06|9
1654993790000|2022-06-12 00:29:50|7780.04|7660.04|7779.89|7659.89|7780.11|7660.11|7779.89|7659.89|9
1654993800000|2022-06-12 00:30:00|7779.83|7659.83|7779.8|7659.8|7780.47|7660.47|7779.59|7659.59|10
1654993810000|2022-06-12 00:30:10|7779.45|7659.45|7776.36|7656.36|7779.45|7659.45|7776.36|7656.36|10
1654993820000|2022-06-12 00:30:20|7776.1|7656.1|7774.8|7654.8|7776.1|7656.1|7774.8|7654.8|8
1654993830000|2022-06-12 00:30:30|7774.77|7654.77|7773.43|7653.43|7774.78|7654.78|7773.27|7653.27|10
1654993840000|2022-06-12 00:30:40|7773.44|7653.44|7770.05|7650.05|7773.44|7653.44|7770.05|7650.05|10
1654993850000|2022-06-12 00:30:50|7769.76|7649.76|7764.76|7644.76|7769.76|7649.76|7764.76|7644.76|10
1654993860000|2022-06-12 00:31:00|7764.84|7644.84|7764.21|7644.21|7764.93|7644.93|7763.39|7643.39|10
1654993870000|2022-06-12 00:31:10|7764.64|7644.64|7766.91|7646.91|7766.91|7646.91|7764.64|7644.64|10
1654993880000|2022-06-12 00:31:20|7766.95|7646.95|7768.67|7648.67|7768.67|7648.67|7766.95|7646.95|10
1654993890000|2022-06-12 00:31:30|7768.37|7648.37|7767.59|7647.59|7768.37|7648.37|7767.59|7647.59|10
1654993900000|2022-06-12 00:31:40|7767.51|7647.51|7768.52|7648.52|7768.52|7648.52|7767.51|7647.51|9
1654993910000|2022-06-12 00:31:50|7768.64|7648.64|7769.38|7649.38|7769.38|7649.38|7768.64|7648.64|10
1654993920000|2022-06-12 00:32:00|7769.39|7649.39|7769.27|7649.27|7769.47|7649.47|7769.24|7649.24|9
1654993930000|2022-06-12 00:32:10|7769.3|7649.3|7768.77|7648.77|7769.3|7649.3|7768.71|7648.71|10
1654993940000|2022-06-12 00:32:20|7768.93|7648.93|7769.03|7649.03|7769.03|7649.03|7768.71|7648.71|8
1654993950000|2022-06-12 00:32:30|7768.99|7648.99|7769.07|7649.07|7769.18|7649.18|7768.97|7648.97|9
1654993960000|2022-06-12 00:32:40|7769.3|7649.3|7770.09|7650.09|7770.13|7650.13|7769.3|7649.3|10
1654993970000|2022-06-12 00:32:50|7770.21|7650.21|7771.48|7651.48|7771.48|7651.48|7770.21|7650.21|10
1654993980000|2022-06-12 00:33:00|7772.06|7652.06|7776.78|7656.78|7776.78|7656.78|7772.06|7652.06|10
1654993990000|2022-06-12 00:33:10|7777.2|7657.2|7779.93|7659.93|7780.03|7660.03|7777.2|7657.2|10
1654994000000|2022-06-12 00:33:20|7780.2|7660.2|7782.26|7662.26|7782.26|7662.26|7780.2|7660.2|9
1654994010000|2022-06-12 00:33:30|7782.05|7662.05|7782.26|7662.26|7782.64|7662.64|7781.61|7661.61|8
1654994020000|2022-06-12 00:33:40|7782.42|7662.42|7782.32|7662.32|7782.68|7662.68|7781.99|7661.99|10
1654994030000|2022-06-12 00:33:50|7782.27|7662.27|7782.1|7662.1|7782.45|7662.45|7782.1|7662.1|9
1654994040000|2022-06-12 00:34:00|7782.3|7662.3|7781.05|7661.05|7782.3|7662.3|7781|7661|10
1654994050000|2022-06-12 00:34:10|7781.51|7661.51|7781.61|7661.61|7781.64|7661.64|7781.28|7661.28|10
1654994060000|2022-06-12 00:34:20|7781.7|7661.7|7781.79|7661.79|7781.79|7661.79|7781.58|7661.58|9
1654994070000|2022-06-12 00:34:30|7781.77|7661.77|7782.15|7662.15|7782.35|7662.35|7781.77|7661.77|9
1654994080000|2022-06-12 00:34:40|7782.31|7662.31|7782.48|7662.48|7782.53|7662.53|7782.29|7662.29|9
1654994090000|2022-06-12 00:34:50|7782.51|7662.51|7783.58|7663.58|7783.58|7663.58|7782.51|7662.51|10
1654994100000|2022-06-12 00:35:00|7783.81|7663.81|7785.12|7665.12|7785.12|7665.12|7783.81|7663.81|10
1654994110000|2022-06-12 00:35:10|7785.29|7665.29|7785.74|7665.74|7785.98|7665.98|7785.29|7665.29|10
1654994120000|2022-06-12 00:35:20|7785.5|7665.5|7785.04|7665.04|7785.5|7665.5|7784.97|7664.97|10
1654994130000|2022-06-12 00:35:30|7785.01|7665.01|7784.55|7664.55|7785.46|7665.46|7784.55|7664.55|10
1654994140000|2022-06-12 00:35:40|7784.54|7664.54|7783.93|7663.93|7784.54|7664.54|7783.93|7663.93|9
1654994150000|2022-06-12 00:35:50|7783.8|7663.8|7783.88|7663.88|7783.95|7663.95|7783.51|7663.51|10
1654994160000|2022-06-12 00:36:00|7783.59|7663.59|7783.62|7663.62|7783.69|7663.69|7783.38|7663.38|10
1654994170000|2022-06-12 00:36:10|7783.52|7663.52|7783.98|7663.98|7783.99|7663.99|7783.48|7663.48|10
1654994180000|2022-06-12 00:36:20|7783.83|7663.83|7784.19|7664.19|7784.19|7664.19|7783.83|7663.83|10
1654994190000|2022-06-12 00:36:30|7784.45|7664.45|7786.9|7666.9|7786.9|7666.9|7784.45|7664.45|10
1654994200000|2022-06-12 00:36:40|7787.04|7667.04|7788.31|7668.31|7788.38|7668.38|7787.04|7667.04|9
1654994210000|2022-06-12 00:36:50|7788.14|7668.14|7787.81|7667.81|7788.16|7668.16|7787.81|7667.81|10
1654994220000|2022-06-12 00:37:00|7787.74|7667.74|7787.04|7667.04|7787.87|7667.87|7787.04|7667.04|9
1654994230000|2022-06-12 00:37:10|7787.02|7667.02|7786.71|7666.71|7787.35|7667.35|7786.71|7666.71|10
1654994240000|2022-06-12 00:37:20|7786.69|7666.69|7787.36|7667.36|7787.36|7667.36|7786.69|7666.69|10
1654994250000|2022-06-12 00:37:30|7787.37|7667.37|7787.48|7667.48|7787.48|7667.48|7787.28|7667.28|9
1654994260000|2022-06-12 00:37:40|7787.47|7667.47|7786.94|7666.94|7787.51|7667.51|7786.94|7666.94|9
1654994270000|2022-06-12 00:37:50|7786.93|7666.93|7787.24|7667.24|7787.24|7667.24|7786.54|7666.54|10
1654994280000|2022-06-12 00:38:00|7787.02|7667.02|7787.49|7667.49|7787.49|7667.49|7786.98|7666.98|9
1654994290000|2022-06-12 00:38:10|7787.58|7667.58|7787.98|7667.98|7788.11|7668.11|7787.57|7667.57|9
1654994300000|2022-06-12 00:38:20|7787.99|7667.99|7788.79|7668.79|7788.95|7668.95|7787.42|7667.42|10
1654994310000|2022-06-12 00:38:30|7788.77|7668.77|7789.33|7669.33|7789.33|7669.33|7788.73|7668.73|8
1654994320000|2022-06-12 00:38:40|7789.21|7669.21|7789.01|7669.01|7789.23|7669.23|7789.01|7669.01|9
1654994330000|2022-06-12 00:38:50|7788.98|7668.98|7788.98|7668.98|7789.13|7669.13|7788.98|7668.98|7
1654994340000|2022-06-12 00:39:00|7788.93|7668.93|7788.42|7668.42|7789.26|7669.26|7788.1|7668.1|10
1654994350000|2022-06-12 00:39:10|7788.46|7668.46|7787.23|7667.23|7788.85|7668.85|7787.19|7667.19|10
1654994360000|2022-06-12 00:39:20|7787.19|7667.19|7786.81|7666.81|7787.19|7667.19|7786.6|7666.6|10
1654994370000|2022-06-12 00:39:30|7786.65|7666.65|7786.32|7666.32|7786.74|7666.74|7786.32|7666.32|9
1654994380000|2022-06-12 00:39:40|7786.35|7666.35|7785.91|7665.91|7786.39|7666.39|7785.86|7665.86|8
1654994390000|2022-06-12 00:39:50|7785.99|7665.99|7785.86|7665.86|7786.06|7666.06|7785.86|7665.86|10
1654994400000|2022-06-12 00:40:00|7785.93|7665.93|7786.98|7666.98|7786.98|7666.98|7785.93|7665.93|7
1654994410000|2022-06-12 00:40:10|7787.26|7667.26|7786.9|7666.9|7787.36|7667.36|7786.87|7666.87|10
1654994420000|2022-06-12 00:40:20|7786.93|7666.93|7786.35|7666.35|7786.93|7666.93|7786.35|7666.35|8
1654994430000|2022-06-12 00:40:30|7786.33|7666.33|7782.31|7662.31|7786.33|7666.33|7782.31|7662.31|10
1654994440000|2022-06-12 00:40:40|7782.43|7662.43|7781.11|7661.11|7782.43|7662.43|7781.11|7661.11|9
1654994450000|2022-06-12 00:40:50|7781.16|7661.16|7781.31|7661.31|7781.46|7661.46|7781.16|7661.16|8
1654994460000|2022-06-12 00:41:00|7781.23|7661.23|7781.58|7661.58|7781.61|7661.61|7781.12|7661.12|9
1654994470000|2022-06-12 00:41:10|7781.44|7661.44|7781.3|7661.3|7781.94|7661.94|7781.18|7661.18|10
1654994480000|2022-06-12 00:41:20|7781.43|7661.43|7781.44|7661.44|7781.69|7661.69|7781.33|7661.33|9
1654994490000|2022-06-12 00:41:30|7781.43|7661.43|7782.19|7662.19|7782.35|7662.35|7781.4|7661.4|9
1654994500000|2022-06-12 00:41:40|7782.43|7662.43|7782.99|7662.99|7783.01|7663.01|7782.43|7662.43|10
1654994510000|2022-06-12 00:41:50|7782.9|7662.9|7782.16|7662.16|7783.08|7663.08|7782.16|7662.16|9
1654994520000|2022-06-12 00:42:00|7782.08|7662.08|7781.94|7661.94|7782.57|7662.57|7781.58|7661.58|8
1654994530000|2022-06-12 00:42:10|7782.05|7662.05|7781.57|7661.57|7782.48|7662.48|7781.57|7661.57|10
1654994540000|2022-06-12 00:42:20|7781.76|7661.76|7780.24|7660.24|7781.83|7661.83|7780.24|7660.24|10
1654994550000|2022-06-12 00:42:30|7780.18|7660.18|7779.8|7659.8|7780.32|7660.32|7779.8|7659.8|9
1654994560000|2022-06-12 00:42:40|7779.93|7659.93|7778.65|7658.65|7779.93|7659.93|7778.65|7658.65|10
1654994570000|2022-06-12 00:42:50|7778.5|7658.5|7779.26|7659.26|7779.26|7659.26|7778.4|7658.4|10
1654994580000|2022-06-12 00:43:00|7779.13|7659.13|7779.11|7659.11|7779.13|7659.13|7778.82|7658.82|10
1654994590000|2022-06-12 00:43:10|7779.12|7659.12|7778.77|7658.77|7779.13|7659.13|7778.77|7658.77|8
1654994600000|2022-06-12 00:43:20|7778.85|7658.85|7778.55|7658.55|7778.85|7658.85|7778.55|7658.55|8
1654994610000|2022-06-12 00:43:30|7778.58|7658.58|7778.5|7658.5|7778.72|7658.72|7778.5|7658.5|7
1654994620000|2022-06-12 00:43:40|7778.65|7658.65|7778.27|7658.27|7778.69|7658.69|7778.27|7658.27|8
1654994630000|2022-06-12 00:43:50|7778.24|7658.24|7778.25|7658.25|7778.42|7658.42|7778.24|7658.24|9
1654994640000|2022-06-12 00:44:00|7778.2|7658.2|7778.32|7658.32|7778.44|7658.44|7778.2|7658.2|9
1654994650000|2022-06-12 00:44:10|7778.38|7658.38|7778.35|7658.35|7778.51|7658.51|7778.26|7658.26|10
1654994660000|2022-06-12 00:44:20|7778.34|7658.34|7778.6|7658.6|7778.63|7658.63|7778.27|7658.27|9
1654994670000|2022-06-12 00:44:30|7778.61|7658.61|7778.69|7658.69|7778.78|7658.78|7778.61|7658.61|8
1654994680000|2022-06-12 00:44:40|7778.67|7658.67|7779.57|7659.57|7779.57|7659.57|7778.54|7658.54|10
1654994690000|2022-06-12 00:44:50|7779.7|7659.7|7781.58|7661.58|7781.58|7661.58|7779.7|7659.7|10
1654994700000|2022-06-12 00:45:00|7781.71|7661.71|7783.56|7663.56|7783.56|7663.56|7781.71|7661.71|10
1654994710000|2022-06-12 00:45:10|7783.6|7663.6|7783.44|7663.44|7783.64|7663.64|7783.18|7663.18|9
1654994720000|2022-06-12 00:45:20|7783.6|7663.6|7784.06|7664.06|7784.06|7664.06|7783.6|7663.6|10
1654994730000|2022-06-12 00:45:30|7784.39|7664.39|7786.62|7666.62|7786.62|7666.62|7784.39|7664.39|9
1654994740000|2022-06-12 00:45:40|7786.7|7666.7|7786.98|7666.98|7786.98|7666.98|7786.7|7666.7|7
1654994750000|2022-06-12 00:45:50|7787.17|7667.17|7790.27|7670.27|7790.35|7670.35|7787.12|7667.12|9
1654994760000|2022-06-12 00:46:00|7790.33|7670.33|7789.35|7669.35|7790.34|7670.34|7789.08|7669.08|10
1654994770000|2022-06-12 00:46:10|7789.27|7669.27|7787.72|7667.72|7789.27|7669.27|7787.72|7667.72|9
1654994780000|2022-06-12 00:46:20|7787.38|7667.38|7784.05|7664.05|7787.38|7667.38|7783.95|7663.95|10
1654994790000|2022-06-12 00:46:30|7783.28|7663.28|7779.7|7659.7|7783.28|7663.28|7779.7|7659.7|10
1654994800000|2022-06-12 00:46:40|7779.18|7659.18|7775.73|7655.73|7779.18|7659.18|7775.73|7655.73|10
1654994810000|2022-06-12 00:46:50|7775.57|7655.57|7773.71|7653.71|7775.57|7655.57|7773.56|7653.56|10
1654994820000|2022-06-12 00:47:00|7773.93|7653.93|7771.9|7651.9|7773.93|7653.93|7771.9|7651.9|9
1654994830000|2022-06-12 00:47:10|7771.24|7651.24|7767.48|7647.48|7771.24|7651.24|7767.48|7647.48|10
1654994840000|2022-06-12 00:47:20|7767.56|7647.56|7765.42|7645.42|7767.56|7647.56|7765.42|7645.42|10
1654994850000|2022-06-12 00:47:30|7765.5|7645.5|7766.22|7646.22|7766.22|7646.22|7765.47|7645.47|10
1654994860000|2022-06-12 00:47:40|7766.53|7646.53|7766.64|7646.64|7766.72|7646.72|7766.31|7646.31|10
1654994870000|2022-06-12 00:47:50|7766.55|7646.55|7766.39|7646.39|7766.72|7646.72|7766.33|7646.33|10
1654994880000|2022-06-12 00:48:00|7766.4|7646.4|7767.99|7647.99|7767.99|7647.99|7766.12|7646.12|9
1654994890000|2022-06-12 00:48:10|7768.04|7648.04|7770.8|7650.8|7770.8|7650.8|7768.04|7648.04|10
1654994900000|2022-06-12 00:48:20|7771.47|7651.47|7774.7|7654.7|7774.7|7654.7|7771.47|7651.47|10
1654994910000|2022-06-12 00:48:30|7774.66|7654.66|7776.45|7656.45|7776.47|7656.47|7774.66|7654.66|10
1654994920000|2022-06-12 00:48:40|7776.7|7656.7|7777.4|7657.4|7777.4|7657.4|7776.67|7656.67|10
1654994930000|2022-06-12 00:48:50|7777.34|7657.34|7777.62|7657.62|7777.75|7657.75|7777.31|7657.31|8
1654994940000|2022-06-12 00:49:00|7777.67|7657.67|7778.22|7658.22|7778.22|7658.22|7777.65|7657.65|10
1654994950000|2022-06-12 00:49:10|7778.43|7658.43|7778.56|7658.56|7778.59|7658.59|7778.42|7658.42|8
1654994960000|2022-06-12 00:49:20|7778.57|7658.57|7778.53|7658.53|7778.71|7658.71|7778.42|7658.42|8
1654994970000|2022-06-12 00:49:30|7778.64|7658.64|7779.17|7659.17|7779.17|7659.17|7778.64|7658.64|10
1654994980000|2022-06-12 00:49:40|7779.31|7659.31|7779.56|7659.56|7779.56|7659.56|7779.23|7659.23|9
1654994990000|2022-06-12 00:49:50|7779.59|7659.59|7779.71|7659.71|7779.71|7659.71|7779.56|7659.56|10
1654995000000|2022-06-12 00:50:00|7779.63|7659.63|7781.27|7661.27|7781.27|7661.27|7779.63|7659.63|9
1654995010000|2022-06-12 00:50:10|7781.65|7661.65|7782.5|7662.5|7782.5|7662.5|7781.57|7661.57|10
1654995020000|2022-06-12 00:50:20|7782.52|7662.52|7782.8|7662.8|7782.8|7662.8|7782.52|7662.52|9
1654995030000|2022-06-12 00:50:30|7782.79|7662.79|7782.67|7662.67|7783.05|7663.05|7782.44|7662.44|10
1654995040000|2022-06-12 00:50:40|7782.77|7662.77|7783.38|7663.38|7783.38|7663.38|7782.77|7662.77|9
1654995050000|2022-06-12 00:50:50|7783.53|7663.53|7784.59|7664.59|7784.7|7664.7|7783.53|7663.53|9
1654995060000|2022-06-12 00:51:00|7784.42|7664.42|7782.77|7662.77|7784.56|7664.56|7782.66|7662.66|10
1654995070000|2022-06-12 00:51:10|7782.82|7662.82|7782.85|7662.85|7782.88|7662.88|7782.55|7662.55|9
1654995080000|2022-06-12 00:51:20|7783.04|7663.04|7783.63|7663.63|7783.78|7663.78|7783.04|7663.04|10
1654995090000|2022-06-12 00:51:30|7783.91|7663.91|7783.81|7663.81|7783.91|7663.91|7783.77|7663.77|9
1654995100000|2022-06-12 00:51:40|7783.9|7663.9|7785.03|7665.03|7785.03|7665.03|7783.74|7663.74|8
1654995110000|2022-06-12 00:51:50|7785.15|7665.15|7785.22|7665.22|7785.61|7665.61|7785.15|7665.15|10
1654995120000|2022-06-12 00:52:00|7785.13|7665.13|7785.64|7665.64|7785.71|7665.71|7785.13|7665.13|10
1654995130000|2022-06-12 00:52:10|7785.68|7665.68|7785.51|7665.51|7785.68|7665.68|7785.3|7665.3|8
1654995140000|2022-06-12 00:52:20|7785.73|7665.73|7786.06|7666.06|7786.35|7666.35|7785.73|7665.73|6
1654995150000|2022-06-12 00:52:30|7785.97|7665.97|7784.66|7664.66|7785.99|7665.99|7784.66|7664.66|7
1654995160000|2022-06-12 00:52:40|7784.48|7664.48|7784.54|7664.54|7784.74|7664.74|7784.48|7664.48|9
1654995170000|2022-06-12 00:52:50|7784.72|7664.72|7784.74|7664.74|7784.82|7664.82|7784.57|7664.57|10
1654995180000|2022-06-12 00:53:00|7784.55|7664.55|7784.81|7664.81|7784.81|7664.81|7784.5|7664.5|9
1654995190000|2022-06-12 00:53:10|7784.8|7664.8|7784.67|7664.67|7784.82|7664.82|7784.67|7664.67|9
1654995200000|2022-06-12 00:53:20|7784.7|7664.7|7784.99|7664.99|7785.1|7665.1|7784.7|7664.7|9
1654995210000|2022-06-12 00:53:30|7784.93|7664.93|7784.51|7664.51|7785.02|7665.02|7784.51|7664.51|10
1654995220000|2022-06-12 00:53:40|7784.5|7664.5|7784.13|7664.13|7784.5|7664.5|7784.13|7664.13|8
1654995230000|2022-06-12 00:53:50|7784.1|7664.1|7784.22|7664.22|7784.23|7664.23|7784|7664|8
1654995240000|2022-06-12 00:54:00|7784.31|7664.31|7784.48|7664.48|7784.48|7664.48|7784.27|7664.27|9
1654995250000|2022-06-12 00:54:10|7784.56|7664.56|7783.57|7663.57|7784.56|7664.56|7783.49|7663.49|10
1654995260000|2022-06-12 00:54:20|7783.7|7663.7|7783.4|7663.4|7783.71|7663.71|7783.4|7663.4|8
1654995270000|2022-06-12 00:54:30|7783.62|7663.62|7783.69|7663.69|7783.69|7663.69|7783.48|7663.48|10
1654995280000|2022-06-12 00:54:40|7783.71|7663.71|7783.19|7663.19|7783.71|7663.71|7783.18|7663.18|9
1654995290000|2022-06-12 00:54:50|7783.22|7663.22|7783.43|7663.43|7783.44|7663.44|7782.96|7662.96|10
1654995300000|2022-06-12 00:55:00|7783.42|7663.42|7783.12|7663.12|7783.46|7663.46|7783.09|7663.09|9
1654995310000|2022-06-12 00:55:10|7783.09|7663.09|7782.81|7662.81|7783.09|7663.09|7782.69|7662.69|10
1654995320000|2022-06-12 00:55:20|7782.86|7662.86|7782.78|7662.78|7782.89|7662.89|7782.69|7662.69|10
1654995330000|2022-06-12 00:55:30|7782.71|7662.71|7782.8|7662.8|7782.8|7662.8|7782.71|7662.71|8
1654995340000|2022-06-12 00:55:40|7782.75|7662.75|7782.5|7662.5|7782.76|7662.76|7782.5|7662.5|7
1654995350000|2022-06-12 00:55:50|7782.51|7662.51|7780.86|7660.86|7782.51|7662.51|7780.86|7660.86|10
1654995360000|2022-06-12 00:56:00|7780.76|7660.76|7781.44|7661.44|7781.44|7661.44|7780.76|7660.76|10
1654995370000|2022-06-12 00:56:10|7781.49|7661.49|7781.78|7661.78|7781.78|7661.78|7781.47|7661.47|9
1654995380000|2022-06-12 00:56:20|7781.87|7661.87|7782.7|7662.7|7782.7|7662.7|7781.87|7661.87|10
1654995390000|2022-06-12 00:56:30|7782.89|7662.89|7782.76|7662.76|7782.9|7662.9|7782.76|7662.76|6
1654995400000|2022-06-12 00:56:40|7782.89|7662.89|7782.87|7662.87|7783.05|7663.05|7782.86|7662.86|10
1654995410000|2022-06-12 00:56:50|7782.85|7662.85|7782.73|7662.73|7782.85|7662.85|7782.55|7662.55|9
1654995420000|2022-06-12 00:57:00|7782.66|7662.66|7782.71|7662.71|7782.77|7662.77|7782.66|7662.66|8
1654995430000|2022-06-12 00:57:10|7782.7|7662.7|7782.05|7662.05|7782.79|7662.79|7782.05|7662.05|8
1654995440000|2022-06-12 00:57:20|7781.94|7661.94|7781.88|7661.88|7781.95|7661.95|7781.88|7661.88|8
1654995450000|2022-06-12 00:57:30|7782.14|7662.14|7782.21|7662.21|7782.21|7662.21|7781.61|7661.61|9
1654995460000|2022-06-12 00:57:40|7782.25|7662.25|7782.17|7662.17|7782.37|7662.37|7782.17|7662.17|10
1654995470000|2022-06-12 00:57:50|7782.3|7662.3|7783.05|7663.05|7783.09|7663.09|7782.3|7662.3|9
1654995480000|2022-06-12 00:58:00|7783.15|7663.15|7784.36|7664.36|7784.57|7664.57|7783.15|7663.15|10
1654995490000|2022-06-12 00:58:10|7784.54|7664.54|7784.6|7664.6|7784.6|7664.6|7784.48|7664.48|8
1654995500000|2022-06-12 00:58:20|7784.64|7664.64|7783.34|7663.34|7784.91|7664.91|7783.34|7663.34|10
1654995510000|2022-06-12 00:58:30|7783.44|7663.44|7783.51|7663.51|7783.51|7663.51|7783.23|7663.23|9
1654995520000|2022-06-12 00:58:40|7783.46|7663.46|7783.06|7663.06|7783.54|7663.54|7783.06|7663.06|8
1654995530000|2022-06-12 00:58:50|7783.1|7663.1|7782.45|7662.45|7783.1|7663.1|7782.36|7662.36|9
1654995540000|2022-06-12 00:59:00|7782.42|7662.42|7782.31|7662.31|7782.46|7662.46|7782.31|7662.31|10
1654995550000|2022-06-12 00:59:10|7782.4|7662.4|7781.9|7661.9|7782.4|7662.4|7781.9|7661.9|10
1654995560000|2022-06-12 00:59:20|7781.84|7661.84|7781.65|7661.65|7781.94|7661.94|7781.55|7661.55|10
1654995570000|2022-06-12 00:59:30|7781.89|7661.89|7783.15|7663.15|7783.15|7663.15|7781.89|7661.89|9
1654995580000|2022-06-12 00:59:40|7783.23|7663.23|7782.71|7662.71|7783.23|7663.23|7782.71|7662.71|9
1654995590000|2022-06-12 00:59:50|7782.73|7662.73|7782.05|7662.05|7782.76|7662.76|7782.05|7662.05|10
1654995600000|2022-06-12 01:00:00|7781.96|7661.96|7781.92|7661.92|7781.96|7661.96|7781.61|7661.61|10
1654995610000|2022-06-12 01:00:10|7782.1|7662.1|7782.67|7662.67|7782.67|7662.67|7782.07|7662.07|10
1654995620000|2022-06-12 01:00:20|7782.68|7662.68|7780.91|7660.91|7782.7|7662.7|7780.91|7660.91|10
1654995630000|2022-06-12 01:00:30|7780.7|7660.7|7779.91|7659.91|7780.7|7660.7|7779.91|7659.91|9
1654995640000|2022-06-12 01:00:40|7779.65|7659.65|7776.64|7656.64|7779.65|7659.65|7776.05|7656.05|10
1654995650000|2022-06-12 01:00:50|7776.04|7656.04|7775.23|7655.23|7776.04|7656.04|7775.23|7655.23|10
1654995660000|2022-06-12 01:01:00|7775.28|7655.28|7775.32|7655.32|7775.32|7655.32|7775.09|7655.09|7
1654995670000|2022-06-12 01:01:10|7775.24|7655.24|7775.19|7655.19|7775.43|7655.43|7775.19|7655.19|8
1654995680000|2022-06-12 01:01:20|7775.16|7655.16|7775.52|7655.52|7775.55|7655.55|7775.16|7655.16|10
1654995690000|2022-06-12 01:01:30|7775.55|7655.55|7775.63|7655.63|7775.69|7655.69|7775.55|7655.55|10
1654995700000|2022-06-12 01:01:40|7775.56|7655.56|7775.33|7655.33|7775.56|7655.56|7775.29|7655.29|9
1654995710000|2022-06-12 01:01:50|7775.37|7655.37|7775.48|7655.48|7775.48|7655.48|7775.37|7655.37|4
1654995720000|2022-06-12 01:02:00|7775.58|7655.58|7775.51|7655.51|7775.62|7655.62|7775.34|7655.34|8
1654995730000|2022-06-12 01:02:10|7775.45|7655.45|7775.6|7655.6|7775.67|7655.67|7775.45|7655.45|8
1654995740000|2022-06-12 01:02:20|7775.55|7655.55|7772.29|7652.29|7775.55|7655.55|7772.29|7652.29|10
1654995750000|2022-06-12 01:02:30|7771.84|7651.84|7769.65|7649.65|7772.22|7652.22|7769.65|7649.65|10
1654995760000|2022-06-12 01:02:40|7769.66|7649.66|7767.88|7647.88|7769.66|7649.66|7767.87|7647.87|10
1654995770000|2022-06-12 01:02:50|7767.86|7647.86|7766.17|7646.17|7767.86|7647.86|7766.06|7646.06|10
1654995780000|2022-06-12 01:03:00|7766.16|7646.16|7766.59|7646.59|7766.59|7646.59|7766.16|7646.16|9
1654995790000|2022-06-12 01:03:10|7766.91|7646.91|7769.31|7649.31|7769.31|7649.31|7766.91|7646.91|10
1654995800000|2022-06-12 01:03:20|7769.1|7649.1|7768.51|7648.51|7769.6|7649.6|7768.51|7648.51|9
1654995810000|2022-06-12 01:03:30|7768.69|7648.69|7769.06|7649.06|7769.11|7649.11|7768.69|7648.69|10
1654995820000|2022-06-12 01:03:40|7768.44|7648.44|7767.95|7647.95|7768.44|7648.44|7767.86|7647.86|10
1654995830000|2022-06-12 01:03:50|7768.18|7648.18|7769.13|7649.13|7769.13|7649.13|7768.12|7648.12|10
1654995840000|2022-06-12 01:04:00|7768.89|7648.89|7767.69|7647.69|7769.02|7649.02|7767.69|7647.69|10
1654995850000|2022-06-12 01:04:10|7767.54|7647.54|7764.46|7644.46|7767.54|7647.54|7764.46|7644.46|10
1654995860000|2022-06-12 01:04:20|7764.23|7644.23|7759.71|7639.71|7764.23|7644.23|7759.71|7639.71|10
1654995870000|2022-06-12 01:04:30|7759.2|7639.2|7758.76|7638.76|7759.59|7639.59|7758.74|7638.74|10
1654995880000|2022-06-12 01:04:40|7758.84|7638.84|7758.59|7638.59|7758.89|7638.89|7758.59|7638.59|10
1654995890000|2022-06-12 01:04:50|7758.58|7638.58|7758.27|7638.27|7758.58|7638.58|7758.27|7638.27|10
1654995900000|2022-06-12 01:05:00|7758.28|7638.28|7756.44|7636.44|7758.34|7638.34|7756.44|7636.44|10
1654995910000|2022-06-12 01:05:10|7755.57|7635.57|7753.97|7633.97|7755.57|7635.57|7753.97|7633.97|10
1654995920000|2022-06-12 01:05:20|7753.02|7633.02|7754.45|7634.45|7754.45|7634.45|7753.02|7633.02|9
1654995930000|2022-06-12 01:05:30|7754.63|7634.63|7753.38|7633.38|7754.73|7634.73|7753.38|7633.38|10
1654995940000|2022-06-12 01:05:40|7753.31|7633.31|7752.59|7632.59|7753.47|7633.47|7752.46|7632.46|10
1654995950000|2022-06-12 01:05:50|7752.63|7632.63|7752.24|7632.24|7752.72|7632.72|7752.24|7632.24|9
1654995960000|2022-06-12 01:06:00|7752.22|7632.22|7751.08|7631.08|7752.22|7632.22|7751.08|7631.08|10
1654995970000|2022-06-12 01:06:10|7750.69|7630.69|7746.24|7626.24|7750.69|7630.69|7746.24|7626.24|10
1654995980000|2022-06-12 01:06:20|7745.48|7625.48|7743.3|7623.3|7745.56|7625.56|7743.15|7623.15|10
1654995990000|2022-06-12 01:06:30|7742.92|7622.92|7743.65|7623.65|7743.65|7623.65|7742.45|7622.45|9
1654996000000|2022-06-12 01:06:40|7743.16|7623.16|7744.3|7624.3|7744.3|7624.3|7742.92|7622.92|10
1654996010000|2022-06-12 01:06:50|7744.56|7624.56|7743.36|7623.36|7744.71|7624.71|7743.36|7623.36|10
1654996020000|2022-06-12 01:07:00|7743.32|7623.32|7742.3|7622.3|7743.32|7623.32|7742.08|7622.08|9
1654996030000|2022-06-12 01:07:10|7742.25|7622.25|7740.67|7620.67|7742.25|7622.25|7740.67|7620.67|10
1654996040000|2022-06-12 01:07:20|7739.85|7619.85|7736.88|7616.88|7739.85|7619.85|7736.6|7616.6|10
1654996050000|2022-06-12 01:07:30|7736.84|7616.84|7735.32|7615.32|7736.84|7616.84|7735.28|7615.28|10
1654996060000|2022-06-12 01:07:40|7735.18|7615.18|7733.18|7613.18|7735.18|7615.18|7733.18|7613.18|10
1654996070000|2022-06-12 01:07:50|7733.13|7613.13|7734.34|7614.34|7734.34|7614.34|7732.82|7612.82|10
1654996080000|2022-06-12 01:08:00|7734.43|7614.43|7735.6|7615.6|7735.65|7615.65|7734.28|7614.28|9
1654996090000|2022-06-12 01:08:10|7735.65|7615.65|7737.58|7617.58|7737.58|7617.58|7735.65|7615.65|9
1654996100000|2022-06-12 01:08:20|7737.84|7617.84|7740.22|7620.22|7740.22|7620.22|7737.84|7617.84|10
1654996110000|2022-06-12 01:08:30|7739.96|7619.96|7738.25|7618.25|7740.39|7620.39|7738.25|7618.25|10
1654996120000|2022-06-12 01:08:40|7737.94|7617.94|7737.46|7617.46|7737.94|7617.94|7737.42|7617.42|9
1654996130000|2022-06-12 01:08:50|7737.59|7617.59|7738.17|7618.17|7738.17|7618.17|7737.46|7617.46|10
1654996140000|2022-06-12 01:09:00|7738.2|7618.2|7738.24|7618.24|7738.71|7618.71|7738.16|7618.16|8
1654996150000|2022-06-12 01:09:10|7738.18|7618.18|7737.79|7617.79|7738.27|7618.27|7737.74|7617.74|9
1654996160000|2022-06-12 01:09:20|7737.78|7617.78|7735.46|7615.46|7737.78|7617.78|7735.46|7615.46|10
1654996170000|2022-06-12 01:09:30|7735.16|7615.16|7733.37|7613.37|7735.16|7615.16|7733.37|7613.37|8
1654996180000|2022-06-12 01:09:40|7732.46|7612.46|7728.34|7608.34|7732.46|7612.46|7728.34|7608.34|10
1654996190000|2022-06-12 01:09:50|7728.03|7608.03|7727.19|7607.19|7728.18|7608.18|7727.07|7607.07|10
1654996200000|2022-06-12 01:10:00|7727|7607|7723.18|7603.18|7727.25|7607.25|7723.18|7603.18|9
1654996210000|2022-06-12 01:10:10|7722.76|7602.76|7721.19|7601.19|7722.76|7602.76|7721.19|7601.19|10
1654996220000|2022-06-12 01:10:20|7721.21|7601.21|7722.57|7602.57|7722.57|7602.57|7721.21|7601.21|10
1654996230000|2022-06-12 01:10:30|7722.66|7602.66|7722.56|7602.56|7722.66|7602.66|7722.25|7602.25|10
1654996240000|2022-06-12 01:10:40|7722.7|7602.7|7722.45|7602.45|7722.94|7602.94|7722.45|7602.45|7
1654996250000|2022-06-12 01:10:50|7722.37|7602.37|7718.59|7598.59|7722.37|7602.37|7718.59|7598.59|10
1654996260000|2022-06-12 01:11:00|7718.17|7598.17|7718.04|7598.04|7718.26|7598.26|7717.3|7597.3|10
1654996270000|2022-06-12 01:11:10|7718.38|7598.38|7720.48|7600.48|7720.48|7600.48|7718.28|7598.28|10
1654996280000|2022-06-12 01:11:20|7720.54|7600.54|7720.21|7600.21|7720.81|7600.81|7720.21|7600.21|10
1654996290000|2022-06-12 01:11:30|7720.09|7600.09|7719.5|7599.5|7720.09|7600.09|7719.37|7599.37|9
1654996300000|2022-06-12 01:11:40|7719.46|7599.46|7717.5|7597.5|7719.46|7599.46|7717.5|7597.5|10
1654996310000|2022-06-12 01:11:50|7717.4|7597.4|7716.48|7596.48|7717.4|7597.4|7716.42|7596.42|9
1654996320000|2022-06-12 01:12:00|7715.91|7595.91|7712.34|7592.34|7715.91|7595.91|7712.34|7592.34|10
1654996330000|2022-06-12 01:12:10|7712.36|7592.36|7712.09|7592.09|7712.5|7592.5|7711.86|7591.86|10
1654996340000|2022-06-12 01:12:20|7711.84|7591.84|7711.03|7591.03|7712.08|7592.08|7711.03|7591.03|9
1654996350000|2022-06-12 01:12:30|7711.04|7591.04|7710.85|7590.85|7711.17|7591.17|7710.78|7590.78|10
1654996360000|2022-06-12 01:12:40|7710.38|7590.38|7706.39|7586.39|7710.38|7590.38|7706.39|7586.39|10
1654996370000|2022-06-12 01:12:50|7706.34|7586.34|7706.84|7586.84|7706.84|7586.84|7705.82|7585.82|10
1654996380000|2022-06-12 01:13:00|7706.82|7586.82|7704.99|7584.99|7706.93|7586.93|7704.62|7584.62|10
1654996390000|2022-06-12 01:13:10|7705.09|7585.09|7703.31|7583.31|7705.09|7585.09|7703.31|7583.31|10
1654996400000|2022-06-12 01:13:20|7703.41|7583.41|7705.19|7585.19|7705.29|7585.29|7703.22|7583.22|10
1654996410000|2022-06-12 01:13:30|7705.24|7585.24|7709.12|7589.12|7709.2|7589.2|7705.24|7585.24|10
1654996420000|2022-06-12 01:13:40|7709.81|7589.81|7713.48|7593.48|7713.48|7593.48|7709.81|7589.81|10
1654996430000|2022-06-12 01:13:50|7713.66|7593.66|7714.43|7594.43|7714.43|7594.43|7713.19|7593.19|10
1654996440000|2022-06-12 01:14:00|7714.76|7594.76|7713.5|7593.5|7714.98|7594.98|7713.05|7593.05|10
1654996450000|2022-06-12 01:14:10|7713.54|7593.54|7715.25|7595.25|7715.25|7595.25|7713.21|7593.21|9
1654996460000|2022-06-12 01:14:20|7715.28|7595.28|7716.67|7596.67|7718.02|7598.02|7715.19|7595.19|10
1654996470000|2022-06-12 01:14:30|7716.87|7596.87|7714.7|7594.7|7716.87|7596.87|7714.7|7594.7|10
1654996480000|2022-06-12 01:14:40|7714.48|7594.48|7713.51|7593.51|7715.6|7595.6|7713.51|7593.51|10
1654996490000|2022-06-12 01:14:50|7713.39|7593.39|7711.91|7591.91|7713.76|7593.76|7711.91|7591.91|10
1654996500000|2022-06-12 01:15:00|7711.95|7591.95|7712.56|7592.56|7712.56|7592.56|7711.78|7591.78|9
1654996510000|2022-06-12 01:15:10|7712.21|7592.21|7712.52|7592.52|7712.69|7592.69|7711.6|7591.6|10
1654996520000|2022-06-12 01:15:20|7712.37|7592.37|7707.16|7587.16|7712.37|7592.37|7707.16|7587.16|9
1654996530000|2022-06-12 01:15:30|7705.4|7585.4|7703.13|7583.13|7706.99|7586.99|7703.13|7583.13|10
1654996540000|2022-06-12 01:15:40|7702.62|7582.62|7700.28|7580.28|7702.62|7582.62|7699.79|7579.79|10
1654996550000|2022-06-12 01:15:50|7699.94|7579.94|7700.01|7580.01|7700.47|7580.47|7699.48|7579.48|10
1654996560000|2022-06-12 01:16:00|7699.92|7579.92|7699.05|7579.05|7700.4|7580.4|7698.89|7578.89|10
1654996570000|2022-06-12 01:16:10|7699.13|7579.13|7691.71|7571.71|7699.13|7579.13|7691.71|7571.71|10
1654996580000|2022-06-12 01:16:20|7691.99|7571.99|7685.83|7565.83|7691.99|7571.99|7685.83|7565.83|10
1654996590000|2022-06-12 01:16:30|7686.51|7566.51|7684.69|7564.69|7686.51|7566.51|7682.96|7562.96|10
1654996600000|2022-06-12 01:16:40|7685.39|7565.39|7687.14|7567.14|7687.14|7567.14|7685.39|7565.39|10
1654996610000|2022-06-12 01:16:50|7687.21|7567.21|7686.62|7566.62|7687.21|7567.21|7686.3|7566.3|10
1654996620000|2022-06-12 01:17:00|7686.53|7566.53|7686.98|7566.98|7686.98|7566.98|7686.16|7566.16|10
1654996630000|2022-06-12 01:17:10|7687.24|7567.24|7685.06|7565.06|7687.27|7567.27|7685.06|7565.06|10
1654996640000|2022-06-12 01:17:20|7684.12|7564.12|7681.68|7561.68|7684.12|7564.12|7681.68|7561.68|10
1654996650000|2022-06-12 01:17:30|7680.57|7560.57|7676.88|7556.88|7680.57|7560.57|7676.45|7556.45|10
1654996660000|2022-06-12 01:17:40|7676.74|7556.74|7675.82|7555.82|7676.76|7556.76|7675.82|7555.82|10
1654996670000|2022-06-12 01:17:50|7675.75|7555.75|7670.12|7550.12|7675.75|7555.75|7670.12|7550.12|10
1654996680000|2022-06-12 01:18:00|7669.2|7549.2|7670.14|7550.14|7670.17|7550.17|7669.11|7549.11|10
1654996690000|2022-06-12 01:18:10|7669.59|7549.59|7666.96|7546.96|7669.59|7549.59|7665.8|7545.8|10
1654996700000|2022-06-12 01:18:20|7667.16|7547.16|7669.34|7549.34|7669.34|7549.34|7667.16|7547.16|10
1654996710000|2022-06-12 01:18:30|7669.41|7549.41|7670.14|7550.14|7670.4|7550.4|7669.34|7549.34|10
1654996720000|2022-06-12 01:18:40|7669.8|7549.8|7667.92|7547.92|7669.8|7549.8|7667.85|7547.85|10
1654996730000|2022-06-12 01:18:50|7667.69|7547.69|7668.15|7548.15|7668.34|7548.34|7667.46|7547.46|10
1654996740000|2022-06-12 01:19:00|7668.14|7548.14|7669.3|7549.3|7669.3|7549.3|7668.14|7548.14|10
1654996750000|2022-06-12 01:19:10|7669.87|7549.87|7669.97|7549.97|7670.12|7550.12|7669.87|7549.87|8
1654996760000|2022-06-12 01:19:20|7669.91|7549.91|7671.6|7551.6|7671.6|7551.6|7669.74|7549.74|10
1654996770000|2022-06-12 01:19:30|7671.99|7551.99|7673.98|7553.98|7673.98|7553.98|7671.99|7551.99|10
1654996780000|2022-06-12 01:19:40|7674.37|7554.37|7673.84|7553.84|7674.37|7554.37|7673.84|7553.84|8
1654996790000|2022-06-12 01:19:50|7673.69|7553.69|7672.62|7552.62|7673.69|7553.69|7672.6|7552.6|9
1654996800000|2022-06-12 01:20:00|7672.6|7552.6|7671.24|7551.24|7672.73|7552.73|7671.24|7551.24|8
1654996810000|2022-06-12 01:20:10|7671.65|7551.65|7670.17|7550.17|7671.65|7551.65|7670.17|7550.17|9
1654996820000|2022-06-12 01:20:20|7670.11|7550.11|7669.7|7549.7|7670.11|7550.11|7669.24|7549.24|9
1654996830000|2022-06-12 01:20:30|7669.33|7549.33|7669.72|7549.72|7669.72|7549.72|7669.08|7549.08|8
1654996840000|2022-06-12 01:20:40|7669.82|7549.82|7669.81|7549.81|7670.05|7550.05|7669.66|7549.66|9
1654996850000|2022-06-12 01:20:50|7670.14|7550.14|7670.28|7550.28|7670.28|7550.28|7669.57|7549.57|10
1654996860000|2022-06-12 01:21:00|7670.49|7550.49|7671.77|7551.77|7671.83|7551.83|7670.49|7550.49|10
1654996870000|2022-06-12 01:21:10|7671.9|7551.9|7672.06|7552.06|7672.24|7552.24|7671.9|7551.9|10
1654996880000|2022-06-12 01:21:20|7672.11|7552.11|7670.74|7550.74|7672.11|7552.11|7670.7|7550.7|10
1654996890000|2022-06-12 01:21:30|7670.19|7550.19|7669.73|7549.73|7670.19|7550.19|7669.27|7549.27|10
1654996900000|2022-06-12 01:21:40|7669.54|7549.54|7668.41|7548.41|7669.6|7549.6|7668.25|7548.25|10
1654996910000|2022-06-12 01:21:50|7668.61|7548.61|7668.96|7548.96|7669.2|7549.2|7668.61|7548.61|10
1654996920000|2022-06-12 01:22:00|7668.99|7548.99|7670.25|7550.25|7670.25|7550.25|7668.99|7548.99|10
1654996930000|2022-06-12 01:22:10|7670.27|7550.27|7669.94|7549.94|7670.27|7550.27|7669.81|7549.81|10
1654996940000|2022-06-12 01:22:20|7669.95|7549.95|7670.35|7550.35|7670.36|7550.36|7669.88|7549.88|10
1654996950000|2022-06-12 01:22:30|7670.33|7550.33|7670.45|7550.45|7670.64|7550.64|7670.33|7550.33|9
1654996960000|2022-06-12 01:22:40|7670.46|7550.46|7669.97|7549.97|7670.47|7550.47|7669.92|7549.92|8
1654996970000|2022-06-12 01:22:50|7670.06|7550.06|7670.11|7550.11|7670.65|7550.65|7669.87|7549.87|8
1654996980000|2022-06-12 01:23:00|7670.02|7550.02|7670.28|7550.28|7670.3|7550.3|7670.02|7550.02|7
1654996990000|2022-06-12 01:23:10|7670.38|7550.38|7669.86|7549.86|7670.48|7550.48|7669.76|7549.76|9
1654997000000|2022-06-12 01:23:20|7669.61|7549.61|7669.36|7549.36|7669.62|7549.62|7669.11|7549.11|9
1654997010000|2022-06-12 01:23:30|7669.43|7549.43|7672.58|7552.58|7672.58|7552.58|7669.43|7549.43|10
1654997020000|2022-06-12 01:23:40|7672.76|7552.76|7674.02|7554.02|7674.23|7554.23|7672.76|7552.76|10
1654997030000|2022-06-12 01:23:50|7674.65|7554.65|7677.72|7557.72|7677.72|7557.72|7674.65|7554.65|10
1654997040000|2022-06-12 01:24:00|7678.13|7558.13|7678.54|7558.54|7678.9|7558.9|7678.08|7558.08|10
1654997050000|2022-06-12 01:24:10|7678.73|7558.73|7681.71|7561.71|7681.71|7561.71|7678.73|7558.73|10
1654997060000|2022-06-12 01:24:20|7681.68|7561.68|7682.21|7562.21|7682.32|7562.32|7681.68|7561.68|9
1654997070000|2022-06-12 01:24:30|7682.2|7562.2|7681.54|7561.54|7682.46|7562.46|7681.51|7561.51|9
1654997080000|2022-06-12 01:24:40|7681.49|7561.49|7681.69|7561.69|7681.86|7561.86|7681.49|7561.49|10
1654997090000|2022-06-12 01:24:50|7681.53|7561.53|7681.73|7561.73|7681.87|7561.87|7681.5|7561.5|9
1654997100000|2022-06-12 01:25:00|7681.89|7561.89|7679.38|7559.38|7681.89|7561.89|7679.38|7559.38|10
1654997110000|2022-06-12 01:25:10|7679.17|7559.17|7678.21|7558.21|7679.17|7559.17|7678.21|7558.21|10
1654997120000|2022-06-12 01:25:20|7677.92|7557.92|7677.27|7557.27|7677.92|7557.92|7677.27|7557.27|10
1654997130000|2022-06-12 01:25:30|7677.87|7557.87|7678.96|7558.96|7678.96|7558.96|7677.87|7557.87|10
1654997140000|2022-06-12 01:25:40|7678.99|7558.99|7678.92|7558.92|7678.99|7558.99|7678.75|7558.75|8
1654997150000|2022-06-12 01:25:50|7678.93|7558.93|7679.01|7559.01|7679.17|7559.17|7678.7|7558.7|10
1654997160000|2022-06-12 01:26:00|7678.58|7558.58|7679.01|7559.01|7679.01|7559.01|7678.36|7558.36|8
1654997170000|2022-06-12 01:26:10|7679.13|7559.13|7678.97|7558.97|7679.56|7559.56|7678.76|7558.76|8
1654997180000|2022-06-12 01:26:20|7679.37|7559.37|7679.47|7559.47|7680.43|7560.43|7679.33|7559.33|10
1654997190000|2022-06-12 01:26:30|7679.42|7559.42|7679.07|7559.07|7679.42|7559.42|7679.03|7559.03|10
1654997200000|2022-06-12 01:26:40|7679.05|7559.05|7677.36|7557.36|7679.05|7559.05|7677.36|7557.36|10
1654997210000|2022-06-12 01:26:50|7677.38|7557.38|7677.57|7557.57|7677.72|7557.72|7677.37|7557.37|9
1654997220000|2022-06-12 01:27:00|7677.65|7557.65|7678.39|7558.39|7678.39|7558.39|7677.65|7557.65|8
1654997230000|2022-06-12 01:27:10|7678.25|7558.25|7677.48|7557.48|7678.25|7558.25|7677.48|7557.48|8
1654997240000|2022-06-12 01:27:20|7677.59|7557.59|7677.15|7557.15|7677.89|7557.89|7677.15|7557.15|9
1654997250000|2022-06-12 01:27:30|7677.19|7557.19|7677.89|7557.89|7677.99|7557.99|7677.14|7557.14|10
1654997260000|2022-06-12 01:27:40|7677.91|7557.91|7678.55|7558.55|7678.62|7558.62|7677.91|7557.91|9
1654997270000|2022-06-12 01:27:50|7678.47|7558.47|7678.15|7558.15|7678.47|7558.47|7678.13|7558.13|10
1654997280000|2022-06-12 01:28:00|7678.14|7558.14|7676.91|7556.91|7678.14|7558.14|7676.84|7556.84|8
1654997290000|2022-06-12 01:28:10|7676.92|7556.92|7676.58|7556.58|7677.3|7557.3|7676.58|7556.58|8
1654997300000|2022-06-12 01:28:20|7676.57|7556.57|7676.29|7556.29|7676.57|7556.57|7676.05|7556.05|8
1654997310000|2022-06-12 01:28:30|7676.34|7556.34|7677.34|7557.34|7677.34|7557.34|7676.26|7556.26|10
1654997320000|2022-06-12 01:28:40|7677.44|7557.44|7678.92|7558.92|7679.04|7559.04|7677.44|7557.44|10
1654997330000|2022-06-12 01:28:50|7679.05|7559.05|7679.51|7559.51|7679.51|7559.51|7679.05|7559.05|9
1654997340000|2022-06-12 01:29:00|7679.56|7559.56|7679.25|7559.25|7679.76|7559.76|7679.22|7559.22|9
1654997350000|2022-06-12 01:29:10|7678.93|7558.93|7679|7559|7679.47|7559.47|7678.93|7558.93|9
1654997360000|2022-06-12 01:29:20|7678.99|7558.99|7678.97|7558.97|7679.03|7559.03|7678.96|7558.96|10
1654997370000|2022-06-12 01:29:30|7679.01|7559.01|7679.1|7559.1|7679.34|7559.34|7679.01|7559.01|8
1654997380000|2022-06-12 01:29:40|7678.96|7558.96|7678.8|7558.8|7679.22|7559.22|7678.8|7558.8|9
1654997390000|2022-06-12 01:29:50|7678.75|7558.75|7679.23|7559.23|7679.23|7559.23|7678.47|7558.47|10
1654997400000|2022-06-12 01:30:00|7679.32|7559.32|7679.6|7559.6|7680|7560|7679.32|7559.32|9
1654997410000|2022-06-12 01:30:10|7679.57|7559.57|7677.65|7557.65|7679.6|7559.6|7677.65|7557.65|9
1654997420000|2022-06-12 01:30:20|7677.8|7557.8|7672.95|7552.95|7677.8|7557.8|7672.95|7552.95|10
1654997430000|2022-06-12 01:30:30|7673.01|7553.01|7671.03|7551.03|7673.04|7553.04|7670.79|7550.79|10
1654997440000|2022-06-12 01:30:40|7670.99|7550.99|7669.67|7549.67|7670.99|7550.99|7669.37|7549.37|10
1654997450000|2022-06-12 01:30:50|7669.69|7549.69|7666.19|7546.19|7669.69|7549.69|7666.19|7546.19|10
1654997460000|2022-06-12 01:31:00|7664.56|7544.56|7667.16|7547.16|7667.2|7547.2|7664.35|7544.35|10
1654997470000|2022-06-12 01:31:10|7666.92|7546.92|7665.22|7545.22|7666.92|7546.92|7664.9|7544.9|9
1654997480000|2022-06-12 01:31:20|7665.62|7545.62|7667.15|7547.15|7667.15|7547.15|7665.06|7545.06|9
1654997490000|2022-06-12 01:31:30|7667.86|7547.86|7668.95|7548.95|7668.95|7548.95|7667.86|7547.86|9
1654997500000|2022-06-12 01:31:40|7668.81|7548.81|7672.55|7552.55|7672.55|7552.55|7668.81|7548.81|10
1654997510000|2022-06-12 01:31:50|7672.52|7552.52|7675.23|7555.23|7675.23|7555.23|7672.51|7552.51|9
1654997520000|2022-06-12 01:32:00|7675.37|7555.37|7677.68|7557.68|7677.68|7557.68|7675.37|7555.37|8
1654997530000|2022-06-12 01:32:10|7677.58|7557.58|7680.8|7560.8|7680.8|7560.8|7677.52|7557.52|10
1654997540000|2022-06-12 01:32:20|7680.9|7560.9|7681.61|7561.61|7681.61|7561.61|7680.75|7560.75|10
1654997550000|2022-06-12 01:32:30|7681.54|7561.54|7681.42|7561.42|7681.63|7561.63|7681.33|7561.33|10
1654997560000|2022-06-12 01:32:40|7681.67|7561.67|7685.26|7565.26|7685.26|7565.26|7681.6|7561.6|10
1654997570000|2022-06-12 01:32:50|7685.95|7565.95|7686.73|7566.73|7686.73|7566.73|7685.95|7565.95|9
1654997580000|2022-06-12 01:33:00|7686.81|7566.81|7687.33|7567.33|7687.33|7567.33|7686.46|7566.46|10
1654997590000|2022-06-12 01:33:10|7687.5|7567.5|7687.11|7567.11|7687.54|7567.54|7687.11|7567.11|10
1654997600000|2022-06-12 01:33:20|7686.63|7566.63|7685.48|7565.48|7687.45|7567.45|7685.48|7565.48|10
1654997610000|2022-06-12 01:33:30|7685.31|7565.31|7685.7|7565.7|7685.7|7565.7|7685.06|7565.06|10
1654997620000|2022-06-12 01:33:40|7685.24|7565.24|7688.04|7568.04|7688.14|7568.14|7685.24|7565.24|10
1654997630000|2022-06-12 01:33:50|7688.19|7568.19|7690.66|7570.66|7690.76|7570.76|7688.19|7568.19|10
1654997640000|2022-06-12 01:34:00|7690.65|7570.65|7690.66|7570.66|7691|7571|7690.31|7570.31|10
1654997650000|2022-06-12 01:34:10|7690.64|7570.64|7690.43|7570.43|7690.78|7570.78|7690.43|7570.43|10
1654997660000|2022-06-12 01:34:20|7690.56|7570.56|7690.47|7570.47|7690.8|7570.8|7690.37|7570.37|8
1654997670000|2022-06-12 01:34:30|7690.49|7570.49|7691.16|7571.16|7691.16|7571.16|7690.49|7570.49|9
1654997680000|2022-06-12 01:34:40|7691.2|7571.2|7691.44|7571.44|7691.44|7571.44|7691.09|7571.09|7
1654997690000|2022-06-12 01:34:50|7691.35|7571.35|7693.23|7573.23|7693.23|7573.23|7691.35|7571.35|9
1654997700000|2022-06-12 01:35:00|7693.38|7573.38|7695.38|7575.38|7695.38|7575.38|7693.38|7573.38|10
1654997710000|2022-06-12 01:35:10|7695.89|7575.89|7698.19|7578.19|7698.19|7578.19|7695.89|7575.89|9
1654997720000|2022-06-12 01:35:20|7699.69|7579.69|7702.23|7582.23|7702.35|7582.35|7699.69|7579.69|9
1654997730000|2022-06-12 01:35:30|7702.34|7582.34|7702.16|7582.16|7702.97|7582.97|7702.16|7582.16|10
1654997740000|2022-06-12 01:35:40|7702.2|7582.2|7701.83|7581.83|7702.74|7582.74|7701.83|7581.83|10
1654997750000|2022-06-12 01:35:50|7701.76|7581.76|7701.54|7581.54|7702.1|7582.1|7701.54|7581.54|9
1654997760000|2022-06-12 01:36:00|7701.48|7581.48|7700.89|7580.89|7701.48|7581.48|7700.85|7580.85|10
1654997770000|2022-06-12 01:36:10|7700.98|7580.98|7702.5|7582.5|7702.5|7582.5|7700.87|7580.87|10
1654997780000|2022-06-12 01:36:20|7702.71|7582.71|7703.32|7583.32|7703.32|7583.32|7702.71|7582.71|9
1654997790000|2022-06-12 01:36:30|7703.33|7583.33|7703.76|7583.76|7703.76|7583.76|7703.25|7583.25|9
1654997800000|2022-06-12 01:36:40|7704.16|7584.16|7704.33|7584.33|7705.83|7585.83|7703.83|7583.83|10
1654997810000|2022-06-12 01:36:50|7704.58|7584.58|7706.06|7586.06|7706.07|7586.07|7704.55|7584.55|7
1654997820000|2022-06-12 01:37:00|7706.08|7586.08|7708.98|7588.98|7708.99|7588.99|7706.06|7586.06|10
1654997830000|2022-06-12 01:37:10|7709.45|7589.45|7710.31|7590.31|7710.31|7590.31|7709.41|7589.41|10
1654997840000|2022-06-12 01:37:20|7710.42|7590.42|7710.16|7590.16|7710.42|7590.42|7710.13|7590.13|8
1654997850000|2022-06-12 01:37:30|7710.22|7590.22|7710.41|7590.41|7710.41|7590.41|7710.13|7590.13|8
1654997860000|2022-06-12 01:37:40|7710.36|7590.36|7710.24|7590.24|7710.93|7590.93|7710.24|7590.24|9
1654997870000|2022-06-12 01:37:50|7710.14|7590.14|7709.5|7589.5|7710.14|7590.14|7709.48|7589.48|10
1654997880000|2022-06-12 01:38:00|7709.4|7589.4|7709.27|7589.27|7709.49|7589.49|7709.16|7589.16|10
1654997890000|2022-06-12 01:38:10|7709.29|7589.29|7709.22|7589.22|7709.29|7589.29|7708.96|7588.96|10
1654997900000|2022-06-12 01:38:20|7709.31|7589.31|7708.52|7588.52|7709.54|7589.54|7708.52|7588.52|10
1654997910000|2022-06-12 01:38:30|7708.45|7588.45|7708.2|7588.2|7708.47|7588.47|7708.2|7588.2|8
1654997920000|2022-06-12 01:38:40|7708.19|7588.19|7707.78|7587.78|7708.25|7588.25|7707.69|7587.69|9
1654997930000|2022-06-12 01:38:50|7707.65|7587.65|7706.94|7586.94|7707.67|7587.67|7706.93|7586.93|8
1654997940000|2022-06-12 01:39:00|7706.91|7586.91|7705.17|7585.17|7706.91|7586.91|7705.17|7585.17|9
1654997950000|2022-06-12 01:39:10|7704.58|7584.58|7701.04|7581.04|7704.58|7584.58|7701.04|7581.04|10
1654997960000|2022-06-12 01:39:20|7698.32|7578.32|7694.4|7574.4|7698.32|7578.32|7694.4|7574.4|10
1654997970000|2022-06-12 01:39:30|7693.2|7573.2|7692.7|7572.7|7693.2|7573.2|7692.7|7572.7|10
1654997980000|2022-06-12 01:39:40|7692.76|7572.76|7693.3|7573.3|7693.54|7573.54|7692.76|7572.76|9
1654997990000|2022-06-12 01:39:50|7693.17|7573.17|7691.75|7571.75|7693.17|7573.17|7691.61|7571.61|10
1654998000000|2022-06-12 01:40:00|7691.64|7571.64|7690.48|7570.48|7691.64|7571.64|7690.19|7570.19|10
1654998010000|2022-06-12 01:40:10|7690.66|7570.66|7690.65|7570.65|7690.66|7570.66|7689.49|7569.49|10
1654998020000|2022-06-12 01:40:20|7690.84|7570.84|7690.24|7570.24|7690.89|7570.89|7690.22|7570.22|10
1654998030000|2022-06-12 01:40:30|7690.03|7570.03|7687.16|7567.16|7690.03|7570.03|7687.16|7567.16|10
1654998040000|2022-06-12 01:40:40|7687|7567|7686.07|7566.07|7687|7567|7685.77|7565.77|10
1654998050000|2022-06-12 01:40:50|7686.04|7566.04|7685.75|7565.75|7686.04|7566.04|7685.49|7565.49|10
1654998060000|2022-06-12 01:41:00|7685.26|7565.26|7683.7|7563.7|7685.26|7565.26|7683.7|7563.7|10
1654998070000|2022-06-12 01:41:10|7683.81|7563.81|7680.28|7560.28|7683.81|7563.81|7680.28|7560.28|9
1654998080000|2022-06-12 01:41:20|7679.76|7559.76|7677.52|7557.52|7679.76|7559.76|7676.9|7556.9|10
1654998090000|2022-06-12 01:41:30|7677.51|7557.51|7677.41|7557.41|7677.51|7557.51|7676.34|7556.34|10
1654998100000|2022-06-12 01:41:40|7677.29|7557.29|7675.57|7555.57|7677.29|7557.29|7675.57|7555.57|10
1654998110000|2022-06-12 01:41:50|7675.33|7555.33|7671.51|7551.51|7675.33|7555.33|7671.14|7551.14|10
1654998120000|2022-06-12 01:42:00|7671.24|7551.24|7668.62|7548.62|7671.24|7551.24|7668.42|7548.42|10
1654998130000|2022-06-12 01:42:10|7668.85|7548.85|7670.76|7550.76|7670.78|7550.78|7668.73|7548.73|9
1654998140000|2022-06-12 01:42:20|7671.03|7551.03|7671.67|7551.67|7671.88|7551.88|7671.03|7551.03|9
1654998150000|2022-06-12 01:42:30|7671.77|7551.77|7671.46|7551.46|7671.81|7551.81|7671.46|7551.46|10
1654998160000|2022-06-12 01:42:40|7671.6|7551.6|7671.13|7551.13|7671.72|7551.72|7670.82|7550.82|10
1654998170000|2022-06-12 01:42:50|7671.21|7551.21|7670.48|7550.48|7671.26|7551.26|7670.48|7550.48|10
1654998180000|2022-06-12 01:43:00|7670.43|7550.43|7668.46|7548.46|7670.43|7550.43|7668.46|7548.46|9
1654998190000|2022-06-12 01:43:10|7667.73|7547.73|7665.11|7545.11|7667.73|7547.73|7665.11|7545.11|10
1654998200000|2022-06-12 01:43:20|7665.09|7545.09|7665.88|7545.88|7665.88|7545.88|7664.95|7544.95|10
1654998210000|2022-06-12 01:43:30|7665.45|7545.45|7665.05|7545.05|7665.71|7545.71|7665.01|7545.01|10
1654998220000|2022-06-12 01:43:40|7665.46|7545.46|7664.36|7544.36|7665.54|7545.54|7664.05|7544.05|10
1654998230000|2022-06-12 01:43:50|7664.4|7544.4|7664.01|7544.01|7664.5|7544.5|7664.01|7544.01|10
1654998240000|2022-06-12 01:44:00|7663.95|7543.95|7664.17|7544.17|7664.17|7544.17|7663.69|7543.69|10
1654998250000|2022-06-12 01:44:10|7664.25|7544.25|7665.4|7545.4|7665.4|7545.4|7664.25|7544.25|10
1654998260000|2022-06-12 01:44:20|7665.98|7545.98|7667.34|7547.34|7667.34|7547.34|7665.98|7545.98|10
1654998270000|2022-06-12 01:44:30|7667.61|7547.61|7668.57|7548.57|7668.86|7548.86|7667.61|7547.61|9
1654998280000|2022-06-12 01:44:40|7668.64|7548.64|7668.31|7548.31|7668.64|7548.64|7668.22|7548.22|8
1654998290000|2022-06-12 01:44:50|7668.28|7548.28|7668.93|7548.93|7668.93|7548.93|7668.28|7548.28|7
1654998300000|2022-06-12 01:45:00|7669.16|7549.16|7669.5|7549.5|7669.61|7549.61|7669.16|7549.16|10
1654998310000|2022-06-12 01:45:10|7669.51|7549.51|7670.25|7550.25|7670.42|7550.42|7669.49|7549.49|8
1654998320000|2022-06-12 01:45:20|7670.19|7550.19|7670.72|7550.72|7670.76|7550.76|7670.19|7550.19|9
1654998330000|2022-06-12 01:45:30|7670.68|7550.68|7670.59|7550.59|7670.68|7550.68|7670.51|7550.51|7
1654998340000|2022-06-12 01:45:40|7670.65|7550.65|7671.57|7551.57|7671.65|7551.65|7670.65|7550.65|10
1654998350000|2022-06-12 01:45:50|7671.6|7551.6|7671.66|7551.66|7671.77|7551.77|7671.58|7551.58|8
1654998360000|2022-06-12 01:46:00|7671.7|7551.7|7671.22|7551.22|7671.7|7551.7|7671.19|7551.19|9
1654998370000|2022-06-12 01:46:10|7671.46|7551.46|7671.19|7551.19|7671.46|7551.46|7670.94|7550.94|9
1654998380000|2022-06-12 01:46:20|7671.23|7551.23|7672.71|7552.71|7672.71|7552.71|7671.23|7551.23|10
1654998390000|2022-06-12 01:46:30|7672.61|7552.61|7673.52|7553.52|7673.52|7553.52|7672.61|7552.61|8
1654998400000|2022-06-12 01:46:40|7673.83|7553.83|7674.5|7554.5|7674.54|7554.54|7673.83|7553.83|10
1654998410000|2022-06-12 01:46:50|7674.61|7554.61|7675.24|7555.24|7675.24|7555.24|7674.49|7554.49|9
1654998420000|2022-06-12 01:47:00|7675.19|7555.19|7675.49|7555.49|7675.63|7555.63|7675.19|7555.19|9
1654998430000|2022-06-12 01:47:10|7675.51|7555.51|7676.24|7556.24|7676.24|7556.24|7675.41|7555.41|9
1654998440000|2022-06-12 01:47:20|7677.5|7557.5|7678.3|7558.3|7678.3|7558.3|7677.5|7557.5|8
1654998450000|2022-06-12 01:47:30|7678.36|7558.36|7678.92|7558.92|7678.92|7558.92|7678.36|7558.36|10
1654998460000|2022-06-12 01:47:40|7679.09|7559.09|7679.76|7559.76|7679.76|7559.76|7679.03|7559.03|7
1654998470000|2022-06-12 01:47:50|7679.79|7559.79|7679.98|7559.98|7679.98|7559.98|7679.79|7559.79|6
1654998480000|2022-06-12 01:48:00|7679.83|7559.83|7682.25|7562.25|7682.74|7562.74|7679.83|7559.83|7
1654998490000|2022-06-12 01:48:10|7682.16|7562.16|7681.92|7561.92|7682.27|7562.27|7681.84|7561.84|10
1654998500000|2022-06-12 01:48:20|7681.8|7561.8|7681.89|7561.89|7681.9|7561.9|7681.8|7561.8|6
1654998510000|2022-06-12 01:48:30|7681.87|7561.87|7680.56|7560.56|7681.87|7561.87|7680.56|7560.56|9
1654998520000|2022-06-12 01:48:40|7680.74|7560.74|7681.38|7561.38|7681.41|7561.41|7680.6|7560.6|9
1654998530000|2022-06-12 01:48:50|7681.3|7561.3|7681.41|7561.41|7681.62|7561.62|7681.1|7561.1|8
1654998540000|2022-06-12 01:49:00|7681.27|7561.27|7679.29|7559.29|7681.34|7561.34|7679.29|7559.29|9
1654998550000|2022-06-12 01:49:10|7679.31|7559.31|7678.3|7558.3|7679.31|7559.31|7678.3|7558.3|10
1654998560000|2022-06-12 01:49:20|7677.69|7557.69|7676.77|7556.77|7677.69|7557.69|7676.77|7556.77|10
1654998570000|2022-06-12 01:49:30|7676.76|7556.76|7676.87|7556.87|7676.96|7556.96|7676.64|7556.64|9
1654998580000|2022-06-12 01:49:40|7677.07|7557.07|7677.24|7557.24|7677.32|7557.32|7677.07|7557.07|9
1654998590000|2022-06-12 01:49:50|7677.35|7557.35|7677.36|7557.36|7677.62|7557.62|7676.94|7556.94|7
1654998600000|2022-06-12 01:50:00|7677.35|7557.35|7677.71|7557.71|7677.95|7557.95|7677.35|7557.35|10
1654998610000|2022-06-12 01:50:10|7677.74|7557.74|7678.08|7558.08|7678.08|7558.08|7677.74|7557.74|9
1654998620000|2022-06-12 01:50:20|7678.72|7558.72|7678.71|7558.71|7678.87|7558.87|7678.48|7558.48|10
1654998630000|2022-06-12 01:50:30|7678.62|7558.62|7678.96|7558.96|7678.96|7558.96|7678.26|7558.26|10
1654998640000|2022-06-12 01:50:40|7679.17|7559.17|7679.22|7559.22|7679.34|7559.34|7678.96|7558.96|9
1654998650000|2022-06-12 01:50:50|7679.15|7559.15|7679.52|7559.52|7679.55|7559.55|7679.04|7559.04|9
1654998660000|2022-06-12 01:51:00|7679.4|7559.4|7679.5|7559.5|7679.5|7559.5|7679.28|7559.28|7
1654998670000|2022-06-12 01:51:10|7679.53|7559.53|7679.26|7559.26|7679.53|7559.53|7679.26|7559.26|10
1654998680000|2022-06-12 01:51:20|7679.24|7559.24|7679.22|7559.22|7679.44|7559.44|7679.22|7559.22|8
1654998690000|2022-06-12 01:51:30|7679.18|7559.18|7679.62|7559.62|7679.7|7559.7|7679.18|7559.18|8
1654998700000|2022-06-12 01:51:40|7679.36|7559.36|7679.1|7559.1|7679.36|7559.36|7679.08|7559.08|10
1654998710000|2022-06-12 01:51:50|7678.99|7558.99|7675.99|7555.99|7678.99|7558.99|7675.99|7555.99|8
1654998720000|2022-06-12 01:52:00|7675.48|7555.48|7675.02|7555.02|7675.48|7555.48|7675.02|7555.02|8
1654998730000|2022-06-12 01:52:10|7674.93|7554.93|7674.04|7554.04|7674.93|7554.93|7674.02|7554.02|9
1654998740000|2022-06-12 01:52:20|7673.76|7553.76|7672.86|7552.86|7673.76|7553.76|7672.77|7552.77|9
1654998750000|2022-06-12 01:52:30|7672.84|7552.84|7671.86|7551.86|7672.86|7552.86|7671.86|7551.86|10
1654998760000|2022-06-12 01:52:40|7672.01|7552.01|7671.14|7551.14|7672.01|7552.01|7671.14|7551.14|9
1654998770000|2022-06-12 01:52:50|7671.09|7551.09|7670|7550|7671.09|7551.09|7669.98|7549.98|10
1654998780000|2022-06-12 01:53:00|7670.09|7550.09|7669.52|7549.52|7670.09|7550.09|7669.52|7549.52|9
1654998790000|2022-06-12 01:53:10|7669.54|7549.54|7666.86|7546.86|7669.54|7549.54|7666.86|7546.86|9
1654998800000|2022-06-12 01:53:20|7666.92|7546.92|7666.28|7546.28|7666.92|7546.92|7666.24|7546.24|9
1654998810000|2022-06-12 01:53:30|7665.54|7545.54|7664.46|7544.46|7665.54|7545.54|7664.33|7544.33|9
1654998820000|2022-06-12 01:53:40|7664.49|7544.49|7665.68|7545.68|7665.68|7545.68|7664.25|7544.25|10
1654998830000|2022-06-12 01:53:50|7665.71|7545.71|7666.9|7546.9|7667.13|7547.13|7665.71|7545.71|10
1654998840000|2022-06-12 01:54:00|7666.84|7546.84|7666.74|7546.74|7667.08|7547.08|7666.74|7546.74|7
1654998850000|2022-06-12 01:54:10|7666.65|7546.65|7666.62|7546.62|7666.75|7546.75|7666.42|7546.42|9
1654998860000|2022-06-12 01:54:20|7666.79|7546.79|7668.75|7548.75|7668.75|7548.75|7666.79|7546.79|10
1654998870000|2022-06-12 01:54:30|7669.03|7549.03|7667.78|7547.78|7669.03|7549.03|7667.78|7547.78|9
1654998880000|2022-06-12 01:54:40|7667.87|7547.87|7667.23|7547.23|7667.88|7547.88|7667.2|7547.2|10
1654998890000|2022-06-12 01:54:50|7667.25|7547.25|7667.42|7547.42|7667.61|7547.61|7667.25|7547.25|8
1654998900000|2022-06-12 01:55:00|7667.52|7547.52|7667.75|7547.75|7667.88|7547.88|7667.52|7547.52|9
1654998910000|2022-06-12 01:55:10|7667.19|7547.19|7666.68|7546.68|7667.19|7547.19|7666.3|7546.3|10
1654998920000|2022-06-12 01:55:20|7666.21|7546.21|7660.15|7540.15|7666.21|7546.21|7659.89|7539.89|10
1654998930000|2022-06-12 01:55:30|7659.36|7539.36|7652.5|7532.5|7659.36|7539.36|7652.5|7532.5|10
1654998940000|2022-06-12 01:55:40|7651.42|7531.42|7646.09|7526.09|7651.42|7531.42|7646.02|7526.02|10
1654998950000|2022-06-12 01:55:50|7646.25|7526.25|7645.22|7525.22|7646.61|7526.61|7644.36|7524.36|10
1654998960000|2022-06-12 01:56:00|7645.27|7525.27|7644.29|7524.29|7645.31|7525.31|7644.07|7524.07|9
1654998970000|2022-06-12 01:56:10|7644.62|7524.62|7645.28|7525.28|7645.35|7525.35|7644.62|7524.62|10
1654998980000|2022-06-12 01:56:20|7644.77|7524.77|7643.6|7523.6|7644.8|7524.8|7643.6|7523.6|10
1654998990000|2022-06-12 01:56:30|7643.72|7523.72|7639.27|7519.27|7643.72|7523.72|7639.27|7519.27|10
1654999000000|2022-06-12 01:56:40|7639.67|7519.67|7629.9|7509.9|7639.67|7519.67|7629.9|7509.9|10
1654999010000|2022-06-12 01:56:50|7628.96|7508.96|7619.15|7499.15|7628.96|7508.96|7618.36|7498.36|9
1654999020000|2022-06-12 01:57:00|7619.53|7499.53|7622.75|7502.75|7622.75|7502.75|7619.53|7499.53|10
1654999030000|2022-06-12 01:57:10|7622.86|7502.86|7618.85|7498.85|7623.12|7503.12|7618.85|7498.85|10
1654999040000|2022-06-12 01:57:20|7619.27|7499.27|7617.95|7497.95|7619.27|7499.27|7617.95|7497.95|10
1654999050000|2022-06-12 01:57:30|7617.53|7497.53|7614.73|7494.73|7617.53|7497.53|7614.21|7494.21|10
1654999060000|2022-06-12 01:57:40|7615.01|7495.01|7616.44|7496.44|7616.44|7496.44|7613.47|7493.47|10
1654999070000|2022-06-12 01:57:50|7616.29|7496.29|7614.26|7494.26|7617.14|7497.14|7614.26|7494.26|10
1654999080000|2022-06-12 01:58:00|7615.07|7495.07|7610.27|7490.27|7615.07|7495.07|7610.27|7490.27|10
1654999090000|2022-06-12 01:58:10|7610.48|7490.48|7610.22|7490.22|7610.48|7490.48|7608.28|7488.28|10
1654999100000|2022-06-12 01:58:20|7610.41|7490.41|7610.86|7490.86|7610.86|7490.86|7609.78|7489.78|10
1654999110000|2022-06-12 01:58:30|7610.84|7490.84|7612.13|7492.13|7612.13|7492.13|7610.73|7490.73|10
1654999120000|2022-06-12 01:58:40|7612.75|7492.75|7614.11|7494.11|7614.11|7494.11|7612.75|7492.75|9
1654999130000|2022-06-12 01:58:50|7614.15|7494.15|7613.61|7493.61|7614.15|7494.15|7613.35|7493.35|9
1654999140000|2022-06-12 01:59:00|7613.87|7493.87|7613.79|7493.79|7613.99|7493.99|7613.29|7493.29|10
1654999150000|2022-06-12 01:59:10|7613.91|7493.91|7615.08|7495.08|7615.08|7495.08|7613.83|7493.83|10
1654999160000|2022-06-12 01:59:20|7615.26|7495.26|7617.13|7497.13|7617.13|7497.13|7615.26|7495.26|10
1654999170000|2022-06-12 01:59:30|7616.83|7496.83|7619.2|7499.2|7619.2|7499.2|7616.83|7496.83|10
1654999180000|2022-06-12 01:59:40|7619.61|7499.61|7620.86|7500.86|7620.86|7500.86|7619.61|7499.61|10
1654999190000|2022-06-12 01:59:50|7620.77|7500.77|7620.75|7500.75|7621.11|7501.11|7620.4|7500.4|10
1654999200000|2022-06-12 02:00:00|7620.7|7500.7|7622.72|7502.72|7622.72|7502.72|7620.7|7500.7|10
1654999210000|2022-06-12 02:00:10|7622.46|7502.46|7619.28|7499.28|7622.5|7502.5|7619.28|7499.28|10
1654999220000|2022-06-12 02:00:20|7619.17|7499.17|7619.04|7499.04|7619.87|7499.87|7619.03|7499.03|10
1654999230000|2022-06-12 02:00:30|7619.22|7499.22|7618.45|7498.45|7619.26|7499.26|7618.45|7498.45|10
1654999240000|2022-06-12 02:00:40|7618.62|7498.62|7618.5|7498.5|7618.62|7498.62|7617.91|7497.91|10
1654999250000|2022-06-12 02:00:50|7618.6|7498.6|7619.29|7499.29|7619.7|7499.7|7618.44|7498.44|10
1654999260000|2022-06-12 02:01:00|7619.55|7499.55|7622.72|7502.72|7622.72|7502.72|7619.55|7499.55|10
1654999270000|2022-06-12 02:01:10|7622.92|7502.92|7625.37|7505.37|7625.37|7505.37|7622.92|7502.92|10
1654999280000|2022-06-12 02:01:20|7625.63|7505.63|7627.08|7507.08|7627.08|7507.08|7625.63|7505.63|10
1654999290000|2022-06-12 02:01:30|7627.03|7507.03|7628.23|7508.23|7628.23|7508.23|7626.86|7506.86|10
1654999300000|2022-06-12 02:01:40|7628.61|7508.61|7629.13|7509.13|7629.16|7509.16|7628.61|7508.61|9
1654999310000|2022-06-12 02:01:50|7629.25|7509.25|7635.62|7515.62|7635.62|7515.62|7629.25|7509.25|10
1654999320000|2022-06-12 02:02:00|7635.81|7515.81|7638.43|7518.43|7638.6|7518.6|7635.74|7515.74|10
1654999330000|2022-06-12 02:02:10|7638.48|7518.48|7639.94|7519.94|7640.38|7520.38|7638.48|7518.48|10
1654999340000|2022-06-12 02:02:20|7639.72|7519.72|7641.06|7521.06|7641.13|7521.13|7639.38|7519.38|10
1654999350000|2022-06-12 02:02:30|7640.97|7520.97|7642.05|7522.05|7642.05|7522.05|7640.91|7520.91|10
1654999360000|2022-06-12 02:02:40|7642.11|7522.11|7642.49|7522.49|7642.49|7522.49|7642.11|7522.11|10
1654999370000|2022-06-12 02:02:50|7642.5|7522.5|7644.02|7524.02|7644.02|7524.02|7642.35|7522.35|10
1654999380000|2022-06-12 02:03:00|7644.14|7524.14|7644.25|7524.25|7644.52|7524.52|7643.83|7523.83|10
1654999390000|2022-06-12 02:03:10|7643.55|7523.55|7643.09|7523.09|7643.7|7523.7|7643|7523|9
1654999400000|2022-06-12 02:03:20|7643.37|7523.37|7644.55|7524.55|7644.55|7524.55|7643.23|7523.23|9
1654999410000|2022-06-12 02:03:30|7644.68|7524.68|7647.5|7527.5|7647.5|7527.5|7644.68|7524.68|10
1654999420000|2022-06-12 02:03:40|7647.61|7527.61|7646.29|7526.29|7647.96|7527.96|7646.29|7526.29|9
1654999430000|2022-06-12 02:03:50|7646.53|7526.53|7646.64|7526.64|7646.64|7526.64|7646.16|7526.16|10
1654999440000|2022-06-12 02:04:00|7646.57|7526.57|7646.7|7526.7|7646.7|7526.7|7646.36|7526.36|10
1654999450000|2022-06-12 02:04:10|7646.93|7526.93|7646.88|7526.88|7647.11|7527.11|7646.79|7526.79|9
1654999460000|2022-06-12 02:04:20|7647.01|7527.01|7650.13|7530.13|7650.13|7530.13|7647.01|7527.01|10
1654999470000|2022-06-12 02:04:30|7651.03|7531.03|7652.37|7532.37|7652.61|7532.61|7651.03|7531.03|10
1654999480000|2022-06-12 02:04:40|7652.52|7532.52|7652.86|7532.86|7652.92|7532.92|7652.52|7532.52|10
1654999490000|2022-06-12 02:04:50|7653.15|7533.15|7655.41|7535.41|7655.41|7535.41|7653.15|7533.15|10
1654999500000|2022-06-12 02:05:00|7655.68|7535.68|7655.72|7535.72|7657.16|7537.16|7655.68|7535.68|10
1654999510000|2022-06-12 02:05:10|7655.61|7535.61|7654.86|7534.86|7655.61|7535.61|7654.86|7534.86|10
1654999520000|2022-06-12 02:05:20|7654.92|7534.92|7653.38|7533.38|7654.92|7534.92|7653.22|7533.22|10
1654999530000|2022-06-12 02:05:30|7653.71|7533.71|7653.77|7533.77|7653.83|7533.83|7653.59|7533.59|10
1654999540000|2022-06-12 02:05:40|7653.69|7533.69|7647.93|7527.93|7653.69|7533.69|7647.93|7527.93|10
1654999550000|2022-06-12 02:05:50|7647.79|7527.79|7646.23|7526.23|7647.79|7527.79|7646.23|7526.23|10
1654999560000|2022-06-12 02:06:00|7645.77|7525.77|7645.01|7525.01|7645.77|7525.77|7645.01|7525.01|10
1654999570000|2022-06-12 02:06:10|7645.05|7525.05|7642.22|7522.22|7645.05|7525.05|7642.22|7522.22|10
1654999580000|2022-06-12 02:06:20|7642.01|7522.01|7638.48|7518.48|7642.01|7522.01|7638.48|7518.48|10
1654999590000|2022-06-12 02:06:30|7638.22|7518.22|7636.52|7516.52|7638.22|7518.22|7636.52|7516.52|10
1654999600000|2022-06-12 02:06:40|7636.66|7516.66|7635.38|7515.38|7636.91|7516.91|7635.38|7515.38|10
1654999610000|2022-06-12 02:06:50|7635.75|7515.75|7636|7516|7636.54|7516.54|7635.04|7515.04|10
1654999620000|2022-06-12 02:07:00|7636.21|7516.21|7636.91|7516.91|7636.91|7516.91|7635.55|7515.55|10
1654999630000|2022-06-12 02:07:10|7637.16|7517.16|7636.68|7516.68|7637.23|7517.23|7636.61|7516.61|10
1654999640000|2022-06-12 02:07:20|7637.16|7517.16|7637.92|7517.92|7637.92|7517.92|7636.88|7516.88|10
1654999650000|2022-06-12 02:07:30|7637.73|7517.73|7637.59|7517.59|7638.51|7518.51|7637.59|7517.59|10
1654999660000|2022-06-12 02:07:40|7637.72|7517.72|7639.11|7519.11|7639.11|7519.11|7637.71|7517.71|10
1654999670000|2022-06-12 02:07:50|7639.16|7519.16|7639.67|7519.67|7640.42|7520.42|7639.13|7519.13|10
1654999680000|2022-06-12 02:08:00|7639.23|7519.23|7639.61|7519.61|7639.77|7519.77|7639.23|7519.23|10
1654999690000|2022-06-12 02:08:10|7639.75|7519.75|7640.23|7520.23|7640.34|7520.34|7639.75|7519.75|10
1654999700000|2022-06-12 02:08:20|7640.22|7520.22|7640.74|7520.74|7640.8|7520.8|7640.18|7520.18|9
1654999710000|2022-06-12 02:08:30|7640.73|7520.73|7643.23|7523.23|7643.23|7523.23|7640.73|7520.73|10
1654999720000|2022-06-12 02:08:40|7643.26|7523.26|7644.12|7524.12|7644.28|7524.28|7643.26|7523.26|10
1654999730000|2022-06-12 02:08:50|7643.88|7523.88|7644.68|7524.68|7644.68|7524.68|7643.73|7523.73|10
1654999740000|2022-06-12 02:09:00|7644.75|7524.75|7644.69|7524.69|7644.8|7524.8|7644.67|7524.67|7
1654999750000|2022-06-12 02:09:10|7644.88|7524.88|7645.64|7525.64|7645.98|7525.98|7644.88|7524.88|10
1654999760000|2022-06-12 02:09:20|7645.55|7525.55|7645.97|7525.97|7645.97|7525.97|7645.41|7525.41|9
1654999770000|2022-06-12 02:09:30|7646.01|7526.01|7646.2|7526.2|7646.58|7526.58|7646.01|7526.01|8
1654999780000|2022-06-12 02:09:40|7646.25|7526.25|7646.4|7526.4|7646.43|7526.43|7646.25|7526.25|9
1654999790000|2022-06-12 02:09:50|7646.39|7526.39|7646.36|7526.36|7646.52|7526.52|7646.36|7526.36|10
1654999800000|2022-06-12 02:10:00|7646.46|7526.46|7646.36|7526.36|7646.61|7526.61|7646.28|7526.28|10
1654999810000|2022-06-12 02:10:10|7646.31|7526.31|7645.22|7525.22|7646.32|7526.32|7645.22|7525.22|10
1654999820000|2022-06-12 02:10:20|7645.27|7525.27|7644.75|7524.75|7645.28|7525.28|7644.41|7524.41|10
1654999830000|2022-06-12 02:10:30|7644.72|7524.72|7645.19|7525.19|7645.41|7525.41|7644.72|7524.72|9
1654999840000|2022-06-12 02:10:40|7645.36|7525.36|7645.03|7525.03|7645.57|7525.57|7644.95|7524.95|10
1654999850000|2022-06-12 02:10:50|7644.42|7524.42|7643.67|7523.67|7644.42|7524.42|7643.67|7523.67|8
1654999860000|2022-06-12 02:11:00|7643.53|7523.53|7643.12|7523.12|7644.17|7524.17|7643.12|7523.12|10
1654999870000|2022-06-12 02:11:10|7643.68|7523.68|7642.22|7522.22|7643.68|7523.68|7641.73|7521.73|10
1654999880000|2022-06-12 02:11:20|7642.06|7522.06|7641.35|7521.35|7642.07|7522.07|7641.31|7521.31|10
1654999890000|2022-06-12 02:11:30|7641.37|7521.37|7642.3|7522.3|7642.36|7522.36|7641.37|7521.37|10
1654999900000|2022-06-12 02:11:40|7642.48|7522.48|7642.81|7522.81|7642.88|7522.88|7642.37|7522.37|10
1654999910000|2022-06-12 02:11:50|7642.6|7522.6|7643.2|7523.2|7643.31|7523.31|7642.6|7522.6|10
1654999920000|2022-06-12 02:12:00|7643.15|7523.15|7642.49|7522.49|7643.31|7523.31|7642.49|7522.49|7
1654999930000|2022-06-12 02:12:10|7642.59|7522.59|7642.71|7522.71|7643.17|7523.17|7642.59|7522.59|8
1654999940000|2022-06-12 02:12:20|7642.75|7522.75|7641.94|7521.94|7642.75|7522.75|7641.94|7521.94|9
1654999950000|2022-06-12 02:12:30|7641.89|7521.89|7642.3|7522.3|7642.36|7522.36|7641.89|7521.89|10
1654999960000|2022-06-12 02:12:40|7642.22|7522.22|7642.34|7522.34|7642.34|7522.34|7642.01|7522.01|9
1654999970000|2022-06-12 02:12:50|7642.52|7522.52|7643.42|7523.42|7643.47|7523.47|7642.52|7522.52|10
1654999980000|2022-06-12 02:13:00|7643.66|7523.66|7643.71|7523.71|7643.71|7523.71|7643.5|7523.5|10
1654999990000|2022-06-12 02:13:10|7643.6|7523.6|7643.96|7523.96|7643.96|7523.96|7643.53|7523.53|6
1655000000000|2022-06-12 02:13:20|7645.14|7525.14|7647.22|7527.22|7647.22|7527.22|7645.14|7525.14|10
1655000010000|2022-06-12 02:13:30|7647.7|7527.7|7652.67|7532.67|7652.67|7532.67|7647.7|7527.7|10
1655000020000|2022-06-12 02:13:40|7652.63|7532.63|7654.16|7534.16|7654.16|7534.16|7652.63|7532.63|10
1655000030000|2022-06-12 02:13:50|7654.03|7534.03|7654.21|7534.21|7654.21|7534.21|7653.6|7533.6|10
1655000040000|2022-06-12 02:14:00|7654.26|7534.26|7653.99|7533.99|7654.34|7534.34|7653.99|7533.99|10
1655000050000|2022-06-12 02:14:10|7654.07|7534.07|7655.03|7535.03|7655.06|7535.06|7654.06|7534.06|9
1655000060000|2022-06-12 02:14:20|7655.18|7535.18|7655.88|7535.88|7656.05|7536.05|7655.18|7535.18|8
1655000070000|2022-06-12 02:14:30|7655.83|7535.83|7656.31|7536.31|7656.31|7536.31|7655.83|7535.83|10
1655000080000|2022-06-12 02:14:40|7656.29|7536.29|7655.85|7535.85|7656.29|7536.29|7655.8|7535.8|9
1655000090000|2022-06-12 02:14:50|7655.75|7535.75|7656.32|7536.32|7656.44|7536.44|7655.72|7535.72|10
1655000100000|2022-06-12 02:15:00|7656.49|7536.49|7657.61|7537.61|7657.61|7537.61|7656.15|7536.15|10
1655000110000|2022-06-12 02:15:10|7657.67|7537.67|7657.63|7537.63|7658.08|7538.08|7657.13|7537.13|10
1655000120000|2022-06-12 02:15:20|7657.73|7537.73|7652.93|7532.93|7657.73|7537.73|7652.93|7532.93|10
1655000130000|2022-06-12 02:15:30|7652.69|7532.69|7650.98|7530.98|7652.69|7532.69|7650.98|7530.98|10
1655000140000|2022-06-12 02:15:40|7651.35|7531.35|7648.35|7528.35|7651.35|7531.35|7648.35|7528.35|9
1655000150000|2022-06-12 02:15:50|7647.12|7527.12|7645.19|7525.19|7647.12|7527.12|7645.19|7525.19|10
1655000160000|2022-06-12 02:16:00|7644.62|7524.62|7640.18|7520.18|7644.62|7524.62|7639.76|7519.76|10
1655000170000|2022-06-12 02:16:10|7640.01|7520.01|7638.75|7518.75|7640.01|7520.01|7638.39|7518.39|10
1655000180000|2022-06-12 02:16:20|7638.56|7518.56|7638.93|7518.93|7638.93|7518.93|7638.52|7518.52|10
1655000190000|2022-06-12 02:16:30|7638.45|7518.45|7637.67|7517.67|7638.45|7518.45|7637.67|7517.67|10
1655000200000|2022-06-12 02:16:40|7637.65|7517.65|7637.12|7517.12|7637.65|7517.65|7636.62|7516.62|10
1655000210000|2022-06-12 02:16:50|7636.86|7516.86|7636.47|7516.47|7637.34|7517.34|7636.47|7516.47|9
1655000220000|2022-06-12 02:17:00|7636.77|7516.77|7634.5|7514.5|7636.77|7516.77|7634.5|7514.5|10
1655000230000|2022-06-12 02:17:10|7634.46|7514.46|7632.79|7512.79|7634.46|7514.46|7632.79|7512.79|9
1655000240000|2022-06-12 02:17:20|7632.89|7512.89|7633.3|7513.3|7634.5|7514.5|7632.89|7512.89|10
1655000250000|2022-06-12 02:17:30|7633.33|7513.33|7633.93|7513.93|7634.21|7514.21|7633.33|7513.33|10
1655000260000|2022-06-12 02:17:40|7633.84|7513.84|7632.58|7512.58|7633.94|7513.94|7632.58|7512.58|9
1655000270000|2022-06-12 02:17:50|7632.36|7512.36|7630.2|7510.2|7632.36|7512.36|7629.8|7509.8|10
1655000280000|2022-06-12 02:18:00|7629.66|7509.66|7627.11|7507.11|7629.66|7509.66|7627.05|7507.05|10
1655000290000|2022-06-12 02:18:10|7627.34|7507.34|7624.59|7504.59|7627.34|7507.34|7624.59|7504.59|10
1655000300000|2022-06-12 02:18:20|7624.65|7504.65|7622.52|7502.52|7625.19|7505.19|7622.52|7502.52|9
1655000310000|2022-06-12 02:18:30|7621.54|7501.54|7615.7|7495.7|7621.56|7501.56|7615.7|7495.7|10
1655000320000|2022-06-12 02:18:40|7615.76|7495.76|7614.21|7494.21|7616.37|7496.37|7614.21|7494.21|10
1655000330000|2022-06-12 02:18:50|7614.42|7494.42|7612.74|7492.74|7614.42|7494.42|7612.74|7492.74|9
1655000340000|2022-06-12 02:19:00|7613.3|7493.3|7613.79|7493.79|7613.79|7493.79|7612.74|7492.74|10
1655000350000|2022-06-12 02:19:10|7613.8|7493.8|7615.73|7495.73|7616.21|7496.21|7613.3|7493.3|10
1655000360000|2022-06-12 02:19:20|7615.97|7495.97|7615.03|7495.03|7615.97|7495.97|7615.03|7495.03|10
1655000370000|2022-06-12 02:19:30|7615.3|7495.3|7616.17|7496.17|7616.4|7496.4|7615.3|7495.3|10
1655000380000|2022-06-12 02:19:40|7616.33|7496.33|7615.16|7495.16|7616.48|7496.48|7615.16|7495.16|10
1655000390000|2022-06-12 02:19:50|7615.18|7495.18|7614.32|7494.32|7615.18|7495.18|7614.26|7494.26|8
1655000400000|2022-06-12 02:20:00|7613.76|7493.76|7613.23|7493.23|7613.76|7493.76|7612.91|7492.91|9
1655000410000|2022-06-12 02:20:10|7613.43|7493.43|7611.87|7491.87|7613.43|7493.43|7611.87|7491.87|10
1655000420000|2022-06-12 02:20:20|7611.28|7491.28|7602.12|7482.12|7611.28|7491.28|7602.12|7482.12|10
1655000430000|2022-06-12 02:20:30|7601.78|7481.78|7602.82|7482.82|7603.36|7483.36|7600.92|7480.92|10
1655000440000|2022-06-12 02:20:40|7603.04|7483.04|7597.17|7477.17|7603.04|7483.04|7597.17|7477.17|10
1655000450000|2022-06-12 02:20:50|7596.26|7476.26|7596.05|7476.05|7596.89|7476.89|7596.05|7476.05|10
1655000460000|2022-06-12 02:21:00|7597.15|7477.15|7594.57|7474.57|7597.15|7477.15|7594.57|7474.57|10
1655000470000|2022-06-12 02:21:10|7594.67|7474.67|7591.91|7471.91|7594.67|7474.67|7591.91|7471.91|10
1655000480000|2022-06-12 02:21:20|7591.33|7471.33|7583.75|7463.75|7591.33|7471.33|7583.75|7463.75|10
1655000490000|2022-06-12 02:21:30|7582.03|7462.03|7572.27|7452.27|7582.03|7462.03|7572.27|7452.27|10
1655000500000|2022-06-12 02:21:40|7572.53|7452.53|7581.75|7461.75|7581.75|7461.75|7572.29|7452.29|10
1655000510000|2022-06-12 02:21:50|7582.51|7462.51|7582.53|7462.53|7583.1|7463.1|7582.35|7462.35|10
1655000520000|2022-06-12 02:22:00|7582.17|7462.17|7580.7|7460.7|7582.17|7462.17|7580.63|7460.63|10
1655000530000|2022-06-12 02:22:10|7580.21|7460.21|7580.15|7460.15|7581.07|7461.07|7579.71|7459.71|10
1655000540000|2022-06-12 02:22:20|7580.67|7460.67|7582.11|7462.11|7582.11|7462.11|7580.65|7460.65|10
1655000550000|2022-06-12 02:22:30|7581.56|7461.56|7583.34|7463.34|7583.74|7463.74|7581.56|7461.56|9
1655000560000|2022-06-12 02:22:40|7583.33|7463.33|7582.18|7462.18|7583.33|7463.33|7581.87|7461.87|10
1655000570000|2022-06-12 02:22:50|7582.52|7462.52|7579.86|7459.86|7582.56|7462.56|7579.55|7459.55|10
1655000580000|2022-06-12 02:23:00|7580.56|7460.56|7581.11|7461.11|7581.52|7461.52|7580.49|7460.49|10
1655000590000|2022-06-12 02:23:10|7581.25|7461.25|7581.83|7461.83|7581.98|7461.98|7580.86|7460.86|10
1655000600000|2022-06-12 02:23:20|7582.25|7462.25|7583.09|7463.09|7583.09|7463.09|7582.11|7462.11|10
1655000610000|2022-06-12 02:23:30|7582.88|7462.88|7581.47|7461.47|7582.96|7462.96|7581.47|7461.47|10
1655000620000|2022-06-12 02:23:40|7581.4|7461.4|7579.72|7459.72|7581.51|7461.51|7579.72|7459.72|10
1655000630000|2022-06-12 02:23:50|7579.94|7459.94|7578.21|7458.21|7580.06|7460.06|7578.21|7458.21|10
1655000640000|2022-06-12 02:24:00|7577.97|7457.97|7575.14|7455.14|7577.99|7457.99|7575.14|7455.14|10
1655000650000|2022-06-12 02:24:10|7574.94|7454.94|7573.03|7453.03|7574.98|7454.98|7572.41|7452.41|10
1655000660000|2022-06-12 02:24:20|7573.4|7453.4|7574.45|7454.45|7574.45|7454.45|7573.33|7453.33|10
1655000670000|2022-06-12 02:24:30|7574.16|7454.16|7574.6|7454.6|7574.88|7454.88|7574.05|7454.05|10
1655000680000|2022-06-12 02:24:40|7575.53|7455.53|7576.16|7456.16|7576.16|7456.16|7573.95|7453.95|10
1655000690000|2022-06-12 02:24:50|7576.03|7456.03|7576.06|7456.06|7576.26|7456.26|7575.28|7455.28|10
1655000700000|2022-06-12 02:25:00|7576.37|7456.37|7573.85|7453.85|7576.37|7456.37|7573.57|7453.57|10
1655000710000|2022-06-12 02:25:10|7573.78|7453.78|7572.83|7452.83|7574.11|7454.11|7572.83|7452.83|10
1655000720000|2022-06-12 02:25:20|7573.32|7453.32|7573.42|7453.42|7573.65|7453.65|7572.66|7452.66|10
1655000730000|2022-06-12 02:25:30|7573.53|7453.53|7572.74|7452.74|7573.53|7453.53|7571.31|7451.31|10
1655000740000|2022-06-12 02:25:40|7572.21|7452.21|7570.02|7450.02|7572.21|7452.21|7570.02|7450.02|10
1655000750000|2022-06-12 02:25:50|7570.22|7450.22|7569.74|7449.74|7570.33|7450.33|7569.61|7449.61|10
1655000760000|2022-06-12 02:26:00|7569.57|7449.57|7570.96|7450.96|7570.96|7450.96|7569.57|7449.57|10
1655000770000|2022-06-12 02:26:10|7571.02|7451.02|7570.62|7450.62|7571.35|7451.35|7570.62|7450.62|10
1655000780000|2022-06-12 02:26:20|7570.54|7450.54|7571.53|7451.53|7571.61|7451.61|7570.54|7450.54|10
1655000790000|2022-06-12 02:26:30|7571.43|7451.43|7571.58|7451.58|7571.98|7451.98|7571.43|7451.43|10
1655000800000|2022-06-12 02:26:40|7571.69|7451.69|7570.94|7450.94|7571.79|7451.79|7570.94|7450.94|10
1655000810000|2022-06-12 02:26:50|7571.27|7451.27|7553.06|7433.06|7571.27|7451.27|7553.06|7433.06|10
1655000820000|2022-06-12 02:27:00|7552.17|7432.17|7530.52|7410.52|7552.17|7432.17|7529.1|7409.1|10
1655000830000|2022-06-12 02:27:10|7529.5|7409.5|7534.36|7414.36|7535.57|7415.57|7529.5|7409.5|10
1655000840000|2022-06-12 02:27:20|7533.52|7413.52|7530.93|7410.93|7533.52|7413.52|7529.83|7409.83|10
1655000850000|2022-06-12 02:27:30|7530.68|7410.68|7523.62|7403.62|7530.68|7410.68|7523.62|7403.62|10
1655000860000|2022-06-12 02:27:40|7525.17|7405.17|7517.56|7397.56|7525.17|7405.17|7517.56|7397.56|10
1655000870000|2022-06-12 02:27:50|7514.25|7394.25|7504.94|7384.94|7514.25|7394.25|7504.94|7384.94|10
1655000880000|2022-06-12 02:28:00|7503.55|7383.55|7490.45|7370.45|7503.55|7383.55|7490.41|7370.41|10
1655000890000|2022-06-12 02:28:10|7483.92|7363.92|7478.58|7358.58|7483.92|7363.92|7475.02|7355.02|10
1655000900000|2022-06-12 02:28:20|7479.42|7359.42|7473.05|7353.05|7481.43|7361.43|7473.05|7353.05|10
1655000910000|2022-06-12 02:28:30|7474.63|7354.63|7471.84|7351.84|7474.63|7354.63|7470.28|7350.28|10
1655000920000|2022-06-12 02:28:40|7471.8|7351.8|7457.83|7337.83|7471.8|7351.8|7457.83|7337.83|10
1655000930000|2022-06-12 02:28:50|7455.54|7335.54|7441.09|7321.09|7455.54|7335.54|7441.09|7321.09|10
1655000940000|2022-06-12 02:29:00|7439.14|7319.14|7440.24|7320.24|7440.77|7320.77|7438.09|7318.09|10
1655000950000|2022-06-12 02:29:10|7438.11|7318.11|7437.48|7317.48|7441.2|7321.2|7436.88|7316.88|10
1655000960000|2022-06-12 02:29:20|7437.56|7317.56|7438.9|7318.9|7439.01|7319.01|7436.92|7316.92|10
1655000970000|2022-06-12 02:29:30|7438.89|7318.89|7432.85|7312.85|7439.56|7319.56|7432.85|7312.85|10
1655000980000|2022-06-12 02:29:40|7430.98|7310.98|7436.65|7316.65|7436.65|7316.65|7427.99|7307.99|10
1655000990000|2022-06-12 02:29:50|7435.94|7315.94|7449.34|7329.34|7449.34|7329.34|7435.94|7315.94|10
1655001000000|2022-06-12 02:30:00|7450.65|7330.65|7443.86|7323.86|7451.26|7331.26|7443.53|7323.53|10
1655001010000|2022-06-12 02:30:10|7444.38|7324.38|7446.56|7326.56|7447.13|7327.13|7444.38|7324.38|10
1655001020000|2022-06-12 02:30:20|7446.36|7326.36|7454.16|7334.16|7454.16|7334.16|7446.36|7326.36|10
1655001030000|2022-06-12 02:30:30|7454.88|7334.88|7455.55|7335.55|7456.39|7336.39|7454.7|7334.7|10
1655001040000|2022-06-12 02:30:40|7454.98|7334.98|7459.35|7339.35|7459.35|7339.35|7454.98|7334.98|10
1655001050000|2022-06-12 02:30:50|7461.75|7341.75|7467.23|7347.23|7467.24|7347.24|7461.75|7341.75|10
1655001060000|2022-06-12 02:31:00|7468.06|7348.06|7471.38|7351.38|7471.43|7351.43|7467.29|7347.29|10
1655001070000|2022-06-12 02:31:10|7471.74|7351.74|7473.91|7353.91|7473.91|7353.91|7471.74|7351.74|10
1655001080000|2022-06-12 02:31:20|7474.42|7354.42|7471.24|7351.24|7474.42|7354.42|7471.24|7351.24|10
1655001090000|2022-06-12 02:31:30|7471.94|7351.94|7470.12|7350.12|7471.94|7351.94|7469.8|7349.8|10
1655001100000|2022-06-12 02:31:40|7470.25|7350.25|7469.07|7349.07|7470.31|7350.31|7468.77|7348.77|10
1655001110000|2022-06-12 02:31:50|7468.81|7348.81|7470.66|7350.66|7470.66|7350.66|7468.51|7348.51|10
1655001120000|2022-06-12 02:32:00|7470.77|7350.77|7467.22|7347.22|7470.77|7350.77|7467.22|7347.22|10
1655001130000|2022-06-12 02:32:10|7466.41|7346.41|7462.61|7342.61|7466.41|7346.41|7462.61|7342.61|10
1655001140000|2022-06-12 02:32:20|7462.57|7342.57|7457.5|7337.5|7462.57|7342.57|7457.5|7337.5|10
1655001150000|2022-06-12 02:32:30|7457.18|7337.18|7445.45|7325.45|7457.18|7337.18|7445.45|7325.45|10
1655001160000|2022-06-12 02:32:40|7443.97|7323.97|7438.33|7318.33|7444.4|7324.4|7438.33|7318.33|10
1655001170000|2022-06-12 02:32:50|7438.77|7318.77|7438.3|7318.3|7438.77|7318.77|7437.47|7317.47|10
1655001180000|2022-06-12 02:33:00|7438.69|7318.69|7439.51|7319.51|7439.51|7319.51|7437.59|7317.59|10
1655001190000|2022-06-12 02:33:10|7439.81|7319.81|7443.67|7323.67|7443.67|7323.67|7439.58|7319.58|10
1655001200000|2022-06-12 02:33:20|7443.68|7323.68|7448.87|7328.87|7448.87|7328.87|7443.68|7323.68|10
1655001210000|2022-06-12 02:33:30|7449.37|7329.37|7451.15|7331.15|7451.83|7331.83|7449.37|7329.37|10
1655001220000|2022-06-12 02:33:40|7451.67|7331.67|7453.63|7333.63|7453.63|7333.63|7451.67|7331.67|10
1655001230000|2022-06-12 02:33:50|7454.27|7334.27|7458.09|7338.09|7458.09|7338.09|7454.27|7334.27|10
1655001240000|2022-06-12 02:34:00|7458.22|7338.22|7459.62|7339.62|7459.62|7339.62|7457.49|7337.49|10
1655001250000|2022-06-12 02:34:10|7459.2|7339.2|7462.44|7342.44|7462.44|7342.44|7459.2|7339.2|10
1655001260000|2022-06-12 02:34:20|7462.6|7342.6|7464.42|7344.42|7464.44|7344.44|7462.6|7342.6|10
1655001270000|2022-06-12 02:34:30|7464.88|7344.88|7471.54|7351.54|7471.54|7351.54|7464.88|7344.88|10
1655001280000|2022-06-12 02:34:40|7475.59|7355.59|7470.27|7350.27|7478|7358|7470.27|7350.27|10
1655001290000|2022-06-12 02:34:50|7468.73|7348.73|7470.75|7350.75|7470.75|7350.75|7467.55|7347.55|10
1655001300000|2022-06-12 02:35:00|7471.14|7351.14|7470.08|7350.08|7472.16|7352.16|7470.08|7350.08|10
1655001310000|2022-06-12 02:35:10|7470.2|7350.2|7468.5|7348.5|7470.4|7350.4|7468.5|7348.5|9
1655001320000|2022-06-12 02:35:20|7468.53|7348.53|7466.14|7346.14|7468.53|7348.53|7466.14|7346.14|10
1655001330000|2022-06-12 02:35:30|7465.73|7345.73|7460.5|7340.5|7465.73|7345.73|7460.5|7340.5|9
1655001340000|2022-06-12 02:35:40|7460.34|7340.34|7461.48|7341.48|7461.48|7341.48|7459.16|7339.16|10
1655001350000|2022-06-12 02:35:50|7459.9|7339.9|7462.21|7342.21|7462.21|7342.21|7459.65|7339.65|10
1655001360000|2022-06-12 02:36:00|7462.13|7342.13|7465.12|7345.12|7465.32|7345.32|7462.13|7342.13|10
1655001370000|2022-06-12 02:36:10|7465.01|7345.01|7467.69|7347.69|7467.69|7347.69|7465.01|7345.01|10
1655001380000|2022-06-12 02:36:20|7467.83|7347.83|7469.46|7349.46|7469.9|7349.9|7467.83|7347.83|10
1655001390000|2022-06-12 02:36:30|7469.49|7349.49|7473.18|7353.18|7473.18|7353.18|7469.49|7349.49|10
1655001400000|2022-06-12 02:36:40|7473.22|7353.22|7473.32|7353.32|7473.92|7353.92|7472.85|7352.85|10
1655001410000|2022-06-12 02:36:50|7473.54|7353.54|7475.1|7355.1|7475.41|7355.41|7473.54|7353.54|10
1655001420000|2022-06-12 02:37:00|7475.02|7355.02|7475.23|7355.23|7475.49|7355.49|7475.02|7355.02|10
1655001430000|2022-06-12 02:37:10|7475.16|7355.16|7470.89|7350.89|7475.16|7355.16|7470.89|7350.89|10
1655001440000|2022-06-12 02:37:20|7471.51|7351.51|7467.68|7347.68|7471.51|7351.51|7467.68|7347.68|10
1655001450000|2022-06-12 02:37:30|7467.81|7347.81|7468.47|7348.47|7468.74|7348.74|7467.81|7347.81|10
1655001460000|2022-06-12 02:37:40|7469.29|7349.29|7467.58|7347.58|7469.29|7349.29|7467.58|7347.58|10
1655001470000|2022-06-12 02:37:50|7468.22|7348.22|7467.5|7347.5|7468.22|7348.22|7466.84|7346.84|10
1655001480000|2022-06-12 02:38:00|7467.19|7347.19|7466.29|7346.29|7467.7|7347.7|7466.29|7346.29|9
1655001490000|2022-06-12 02:38:10|7466.65|7346.65|7465.07|7345.07|7466.65|7346.65|7465.07|7345.07|10
1655001500000|2022-06-12 02:38:20|7466.52|7346.52|7463.84|7343.84|7466.81|7346.81|7462.95|7342.95|10
1655001510000|2022-06-12 02:38:30|7463.94|7343.94|7459.67|7339.67|7463.94|7343.94|7459.67|7339.67|10
1655001520000|2022-06-12 02:38:40|7459.2|7339.2|7453.17|7333.17|7459.2|7339.2|7452.94|7332.94|10
1655001530000|2022-06-12 02:38:50|7452.88|7332.88|7452.84|7332.84|7453.7|7333.7|7452.84|7332.84|10
1655001540000|2022-06-12 02:39:00|7452.61|7332.61|7451.45|7331.45|7452.61|7332.61|7451.29|7331.29|10
1655001550000|2022-06-12 02:39:10|7451.53|7331.53|7451.3|7331.3|7451.68|7331.68|7451.21|7331.21|10
1655001560000|2022-06-12 02:39:20|7451.34|7331.34|7450.66|7330.66|7451.53|7331.53|7450.66|7330.66|10
1655001570000|2022-06-12 02:39:30|7450.23|7330.23|7449.2|7329.2|7450.26|7330.26|7448.75|7328.75|10
1655001580000|2022-06-12 02:39:40|7448.35|7328.35|7446.63|7326.63|7448.35|7328.35|7446.6|7326.6|10
1655001590000|2022-06-12 02:39:50|7447.27|7327.27|7445.8|7325.8|7447.36|7327.36|7445.8|7325.8|10
1655001600000|2022-06-12 02:40:00|7445.36|7325.36|7447.29|7327.29|7447.29|7327.29|7445.36|7325.36|10
1655001610000|2022-06-12 02:40:10|7447.65|7327.65|7450.6|7330.6|7450.6|7330.6|7447.65|7327.65|10
1655001620000|2022-06-12 02:40:20|7450.2|7330.2|7448.6|7328.6|7450.76|7330.76|7448.33|7328.33|10
1655001630000|2022-06-12 02:40:30|7448.01|7328.01|7443.48|7323.48|7448.01|7328.01|7443.04|7323.04|10
1655001640000|2022-06-12 02:40:40|7442.74|7322.74|7441.99|7321.99|7442.74|7322.74|7441.92|7321.92|10
1655001650000|2022-06-12 02:40:50|7442.23|7322.23|7442.87|7322.87|7442.95|7322.95|7442.18|7322.18|10
1655001660000|2022-06-12 02:41:00|7442.76|7322.76|7443.09|7323.09|7443.43|7323.43|7442.76|7322.76|10
1655001670000|2022-06-12 02:41:10|7443.27|7323.27|7444.7|7324.7|7444.7|7324.7|7443.27|7323.27|10
1655001680000|2022-06-12 02:41:20|7443.77|7323.77|7442.45|7322.45|7443.83|7323.83|7442.25|7322.25|10
1655001690000|2022-06-12 02:41:30|7442.79|7322.79|7439.44|7319.44|7442.79|7322.79|7439.31|7319.31|10
1655001700000|2022-06-12 02:41:40|7439.59|7319.59|7438.25|7318.25|7439.96|7319.96|7438.25|7318.25|10
1655001710000|2022-06-12 02:41:50|7436.77|7316.77|7430.81|7310.81|7436.77|7316.77|7430.81|7310.81|10
1655001720000|2022-06-12 02:42:00|7429.47|7309.47|7412.52|7292.52|7429.47|7309.47|7411.81|7291.81|10
1655001730000|2022-06-12 02:42:10|7412.93|7292.93|7418.82|7298.82|7420.64|7300.64|7412.93|7292.93|10
1655001740000|2022-06-12 02:42:20|7418.58|7298.58|7412.36|7292.36|7418.58|7298.58|7412.36|7292.36|10
1655001750000|2022-06-12 02:42:30|7411.59|7291.59|7403.11|7283.11|7411.64|7291.64|7403.11|7283.11|10
1655001760000|2022-06-12 02:42:40|7402.26|7282.26|7370.18|7250.18|7402.26|7282.26|7370.18|7250.18|10
1655001770000|2022-06-12 02:42:50|7369.72|7249.72|7371.03|7251.03|7371.03|7251.03|7356.11|7236.11|10
1655001780000|2022-06-12 02:43:00|7371.55|7251.55|7364.93|7244.93|7376.02|7256.02|7364.93|7244.93|10
1655001790000|2022-06-12 02:43:10|7366.31|7246.31|7372.91|7252.91|7372.91|7252.91|7363.55|7243.55|9
1655001800000|2022-06-12 02:43:20|7373.26|7253.26|7379.8|7259.8|7379.8|7259.8|7373.26|7253.26|10
1655001810000|2022-06-12 02:43:30|7380.33|7260.33|7386.53|7266.53|7386.53|7266.53|7380.33|7260.33|10
1655001820000|2022-06-12 02:43:40|7387.58|7267.58|7398.81|7278.81|7398.81|7278.81|7387.45|7267.45|10
1655001830000|2022-06-12 02:43:50|7398.82|7278.82|7400.43|7280.43|7402.16|7282.16|7398.69|7278.69|10
1655001840000|2022-06-12 02:44:00|7400.78|7280.78|7398.25|7278.25|7400.78|7280.78|7397.7|7277.7|10
1655001850000|2022-06-12 02:44:10|7398.56|7278.56|7401.86|7281.86|7401.86|7281.86|7397.62|7277.62|10
1655001860000|2022-06-12 02:44:20|7402.34|7282.34|7406.7|7286.7|7406.7|7286.7|7402.34|7282.34|10
1655001870000|2022-06-12 02:44:30|7406.9|7286.9|7411.08|7291.08|7411.08|7291.08|7406.9|7286.9|10
1655001880000|2022-06-12 02:44:40|7411.17|7291.17|7404.8|7284.8|7411.17|7291.17|7404.8|7284.8|10
1655001890000|2022-06-12 02:44:50|7403.98|7283.98|7399.82|7279.82|7404.25|7284.25|7399.82|7279.82|10
1655001900000|2022-06-12 02:45:00|7399.22|7279.22|7393.52|7273.52|7399.22|7279.22|7393.48|7273.48|10
1655001910000|2022-06-12 02:45:10|7393.68|7273.68|7398.75|7278.75|7398.75|7278.75|7393.68|7273.68|9
1655001920000|2022-06-12 02:45:20|7400.08|7280.08|7394.64|7274.64|7400.08|7280.08|7394.64|7274.64|10
1655001930000|2022-06-12 02:45:30|7394.28|7274.28|7392.63|7272.63|7394.28|7274.28|7392.42|7272.42|10
1655001940000|2022-06-12 02:45:40|7391.67|7271.67|7390.84|7270.84|7392.14|7272.14|7390.34|7270.34|10
1655001950000|2022-06-12 02:45:50|7391.02|7271.02|7394.24|7274.24|7394.24|7274.24|7390.59|7270.59|10
1655001960000|2022-06-12 02:46:00|7394.33|7274.33|7401.2|7281.2|7401.2|7281.2|7394.33|7274.33|10
1655001970000|2022-06-12 02:46:10|7401.29|7281.29|7405.68|7285.68|7405.7|7285.7|7401.29|7281.29|10
1655001980000|2022-06-12 02:46:20|7406.61|7286.61|7410.05|7290.05|7410.05|7290.05|7406.61|7286.61|10
1655001990000|2022-06-12 02:46:30|7410.19|7290.19|7414.28|7294.28|7414.28|7294.28|7410.19|7290.19|9
1655002000000|2022-06-12 02:46:40|7414.89|7294.89|7418.44|7298.44|7418.44|7298.44|7414.89|7294.89|10
1655002010000|2022-06-12 02:46:50|7418.18|7298.18|7422.09|7302.09|7422.09|7302.09|7418.08|7298.08|10
1655002020000|2022-06-12 02:47:00|7420.06|7300.06|7420.43|7300.43|7424.34|7304.34|7420.06|7300.06|10
1655002030000|2022-06-12 02:47:10|7420.66|7300.66|7422.24|7302.24|7422.24|7302.24|7420.1|7300.1|10
1655002040000|2022-06-12 02:47:20|7423.34|7303.34|7424.61|7304.61|7425.87|7305.87|7423.34|7303.34|10
1655002050000|2022-06-12 02:47:30|7424.5|7304.5|7426.63|7306.63|7426.63|7306.63|7424.5|7304.5|10
1655002060000|2022-06-12 02:47:40|7426.72|7306.72|7427.11|7307.11|7427.22|7307.22|7426.46|7306.46|9
1655002070000|2022-06-12 02:47:50|7427.38|7307.38|7427.02|7307.02|7427.66|7307.66|7427.02|7307.02|10
1655002080000|2022-06-12 02:48:00|7426.15|7306.15|7425.57|7305.57|7426.9|7306.9|7424.96|7304.96|10
1655002090000|2022-06-12 02:48:10|7425.04|7305.04|7427.99|7307.99|7428.01|7308.01|7425.04|7305.04|10
1655002100000|2022-06-12 02:48:20|7428.49|7308.49|7429.78|7309.78|7430.19|7310.19|7428.49|7308.49|10
1655002110000|2022-06-12 02:48:30|7431.2|7311.2|7431.6|7311.6|7432.49|7312.49|7431.12|7311.12|10
1655002120000|2022-06-12 02:48:40|7432.33|7312.33|7430.4|7310.4|7432.33|7312.33|7430.16|7310.16|9
1655002130000|2022-06-12 02:48:50|7429.57|7309.57|7428.27|7308.27|7429.57|7309.57|7428.08|7308.08|10
1655002140000|2022-06-12 02:49:00|7427.7|7307.7|7426.92|7306.92|7427.92|7307.92|7426.43|7306.43|10
1655002150000|2022-06-12 02:49:10|7426.86|7306.86|7426.92|7306.92|7428.19|7308.19|7426.01|7306.01|10
1655002160000|2022-06-12 02:49:20|7425.44|7305.44|7422.92|7302.92|7425.77|7305.77|7422.92|7302.92|10
1655002170000|2022-06-12 02:49:30|7423.08|7303.08|7421.88|7301.88|7423.08|7303.08|7420.88|7300.88|10
1655002180000|2022-06-12 02:49:40|7421.51|7301.51|7421.17|7301.17|7422.6|7302.6|7421.02|7301.02|10
1655002190000|2022-06-12 02:49:50|7421.07|7301.07|7421.16|7301.16|7421.16|7301.16|7419.32|7299.32|10
1655002200000|2022-06-12 02:50:00|7419.91|7299.91|7422.58|7302.58|7422.65|7302.65|7419.91|7299.91|10
1655002210000|2022-06-12 02:50:10|7422.57|7302.57|7422.64|7302.64|7423.47|7303.47|7422.57|7302.57|10
1655002220000|2022-06-12 02:50:20|7423.37|7303.37|7422.82|7302.82|7423.38|7303.38|7422.81|7302.81|10
1655002230000|2022-06-12 02:50:30|7422.81|7302.81|7422.27|7302.27|7422.81|7302.81|7422.13|7302.13|9
1655002240000|2022-06-12 02:50:40|7422.44|7302.44|7420.48|7300.48|7424.06|7304.06|7420.48|7300.48|10
1655002250000|2022-06-12 02:50:50|7420.21|7300.21|7418.06|7298.06|7420.6|7300.6|7418.06|7298.06|10
1655002260000|2022-06-12 02:51:00|7418.05|7298.05|7412.8|7292.8|7418.05|7298.05|7412.67|7292.67|10
1655002270000|2022-06-12 02:51:10|7412.82|7292.82|7409.91|7289.91|7412.82|7292.82|7409.6|7289.6|10
1655002280000|2022-06-12 02:51:20|7410.09|7290.09|7408.74|7288.74|7410.2|7290.2|7408.06|7288.06|10
1655002290000|2022-06-12 02:51:30|7407.56|7287.56|7405.48|7285.48|7408.48|7288.48|7405.48|7285.48|10
1655002300000|2022-06-12 02:51:40|7404.7|7284.7|7399.99|7279.99|7404.72|7284.72|7399.99|7279.99|10
1655002310000|2022-06-12 02:51:50|7399.36|7279.36|7397.5|7277.5|7399.36|7279.36|7397.12|7277.12|10
1655002320000|2022-06-12 02:52:00|7397|7277|7400.01|7280.01|7400.01|7280.01|7396.76|7276.76|10
1655002330000|2022-06-12 02:52:10|7400.83|7280.83|7401.88|7281.88|7402.41|7282.41|7400.83|7280.83|10
1655002340000|2022-06-12 02:52:20|7401.9|7281.9|7401.34|7281.34|7401.9|7281.9|7401.34|7281.34|8
1655002350000|2022-06-12 02:52:30|7401.3|7281.3|7403.09|7283.09|7403.09|7283.09|7401.3|7281.3|10
1655002360000|2022-06-12 02:52:40|7403.12|7283.12|7403.05|7283.05|7403.14|7283.14|7402.77|7282.77|10
1655002370000|2022-06-12 02:52:50|7403.21|7283.21|7406.14|7286.14|7406.14|7286.14|7403.21|7283.21|10
1655002380000|2022-06-12 02:53:00|7406.44|7286.44|7408.82|7288.82|7409.1|7289.1|7406.44|7286.44|10
1655002390000|2022-06-12 02:53:10|7408.9|7288.9|7406.39|7286.39|7408.9|7288.9|7406.39|7286.39|10
1655002400000|2022-06-12 02:53:20|7406.44|7286.44|7404.04|7284.04|7406.44|7286.44|7404.04|7284.04|10
1655002410000|2022-06-12 02:53:30|7403.75|7283.75|7403.96|7283.96|7403.99|7283.99|7403.39|7283.39|9
1655002420000|2022-06-12 02:53:40|7403.75|7283.75|7403.21|7283.21|7403.89|7283.89|7403.15|7283.15|10
1655002430000|2022-06-12 02:53:50|7403.26|7283.26|7402.95|7282.95|7403.61|7283.61|7402.95|7282.95|10
1655002440000|2022-06-12 02:54:00|7402.89|7282.89|7400.98|7280.98|7402.89|7282.89|7400.98|7280.98|10
1655002450000|2022-06-12 02:54:10|7401.04|7281.04|7401.38|7281.38|7402.33|7282.33|7401.04|7281.04|10
1655002460000|2022-06-12 02:54:20|7400.46|7280.46|7399.32|7279.32|7400.46|7280.46|7399.25|7279.25|10
1655002470000|2022-06-12 02:54:30|7399.34|7279.34|7396|7276|7399.34|7279.34|7396|7276|10
1655002480000|2022-06-12 02:54:40|7393.47|7273.47|7393|7273|7394.31|7274.31|7393|7273|10
1655002490000|2022-06-12 02:54:50|7393.29|7273.29|7391.18|7271.18|7393.32|7273.32|7391.18|7271.18|10
1655002500000|2022-06-12 02:55:00|7391.16|7271.16|7387.52|7267.52|7391.16|7271.16|7387.18|7267.18|10
1655002510000|2022-06-12 02:55:10|7386.38|7266.38|7383.38|7263.38|7386.38|7266.38|7383.38|7263.38|10
1655002520000|2022-06-12 02:55:20|7382.28|7262.28|7379.98|7259.98|7382.28|7262.28|7379.98|7259.98|10
1655002530000|2022-06-12 02:55:30|7380.39|7260.39|7379.16|7259.16|7380.39|7260.39|7379.16|7259.16|10
1655002540000|2022-06-12 02:55:40|7379.98|7259.98|7381.37|7261.37|7381.37|7261.37|7379.41|7259.41|10
1655002550000|2022-06-12 02:55:50|7382.99|7262.99|7384.65|7264.65|7384.65|7264.65|7382.95|7262.95|10
1655002560000|2022-06-12 02:56:00|7385.44|7265.44|7390.28|7270.28|7390.78|7270.78|7385.17|7265.17|10
1655002570000|2022-06-12 02:56:10|7390.19|7270.19|7391.97|7271.97|7392.44|7272.44|7390.19|7270.19|10
1655002580000|2022-06-12 02:56:20|7391.11|7271.11|7389.61|7269.61|7391.11|7271.11|7388.94|7268.94|10
1655002590000|2022-06-12 02:56:30|7389.69|7269.69|7389.27|7269.27|7389.98|7269.98|7389.15|7269.15|10
1655002600000|2022-06-12 02:56:40|7389.59|7269.59|7391.77|7271.77|7391.77|7271.77|7389.59|7269.59|10
1655002610000|2022-06-12 02:56:50|7390.86|7270.86|7388.91|7268.91|7392.14|7272.14|7388.91|7268.91|10
1655002620000|2022-06-12 02:57:00|7388.46|7268.46|7384.83|7264.83|7388.7|7268.7|7384.15|7264.15|10
1655002630000|2022-06-12 02:57:10|7383.83|7263.83|7377.5|7257.5|7383.83|7263.83|7377.5|7257.5|10
1655002640000|2022-06-12 02:57:20|7376.86|7256.86|7376.99|7256.99|7376.99|7256.99|7376.46|7256.46|9
1655002650000|2022-06-12 02:57:30|7377.45|7257.45|7378.7|7258.7|7379.04|7259.04|7377.45|7257.45|10
1655002660000|2022-06-12 02:57:40|7378.61|7258.61|7378.69|7258.69|7378.69|7258.69|7378.44|7258.44|10
1655002670000|2022-06-12 02:57:50|7378.88|7258.88|7378.41|7258.41|7379.21|7259.21|7378.08|7258.08|10
1655002680000|2022-06-12 02:58:00|7378.14|7258.14|7373.85|7253.85|7378.14|7258.14|7373.85|7253.85|10
1655002690000|2022-06-12 02:58:10|7373.01|7253.01|7369.1|7249.1|7373.01|7253.01|7369.1|7249.1|10
1655002700000|2022-06-12 02:58:20|7368.23|7248.23|7360.86|7240.86|7368.23|7248.23|7360.86|7240.86|10
1655002710000|2022-06-12 02:58:30|7360.85|7240.85|7348.5|7228.5|7360.85|7240.85|7348.25|7228.25|10
1655002720000|2022-06-12 02:58:40|7349.08|7229.08|7349.63|7229.63|7351.43|7231.43|7349.08|7229.08|10
1655002730000|2022-06-12 02:58:50|7349.36|7229.36|7349.04|7229.04|7349.42|7229.42|7348.74|7228.74|10
1655002740000|2022-06-12 02:59:00|7348.69|7228.69|7342|7222|7348.69|7228.69|7340.75|7220.75|10
1655002750000|2022-06-12 02:59:10|7341.02|7221.02|7343.57|7223.57|7343.57|7223.57|7340.91|7220.91|10
1655002760000|2022-06-12 02:59:20|7344.14|7224.14|7347.18|7227.18|7347.53|7227.53|7344.14|7224.14|10
1655002770000|2022-06-12 02:59:30|7347.44|7227.44|7342.07|7222.07|7347.54|7227.54|7342.07|7222.07|10
1655002780000|2022-06-12 02:59:40|7341.26|7221.26|7348.65|7228.65|7348.65|7228.65|7341.01|7221.01|10
1655002790000|2022-06-12 02:59:50|7349.9|7229.9|7352.24|7232.24|7352.68|7232.68|7349.9|7229.9|10
1655002800000|2022-06-12 03:00:00|7355.15|7235.15|7359.04|7239.04|7360.8|7240.8|7355.15|7235.15|10
1655002810000|2022-06-12 03:00:10|7359.32|7239.32|7358.63|7238.63|7359.32|7239.32|7357.5|7237.5|10
1655002820000|2022-06-12 03:00:20|7358.51|7238.51|7361.97|7241.97|7361.97|7241.97|7358.51|7238.51|10
1655002830000|2022-06-12 03:00:30|7362.15|7242.15|7367.58|7247.58|7367.58|7247.58|7362.15|7242.15|10
1655002840000|2022-06-12 03:00:40|7368.12|7248.12|7367.04|7247.04|7368.12|7248.12|7367.04|7247.04|10
1655002850000|2022-06-12 03:00:50|7366.53|7246.53|7365.21|7245.21|7366.53|7246.53|7365.15|7245.15|10
1655002860000|2022-06-12 03:01:00|7364.67|7244.67|7366.87|7246.87|7366.87|7246.87|7364.45|7244.45|10
1655002870000|2022-06-12 03:01:10|7367.75|7247.75|7367.18|7247.18|7370.97|7250.97|7367.18|7247.18|10
1655002880000|2022-06-12 03:01:20|7366.56|7246.56|7367.07|7247.07|7367.07|7247.07|7365.6|7245.6|10
1655002890000|2022-06-12 03:01:30|7367.51|7247.51|7369.4|7249.4|7370.27|7250.27|7367.51|7247.51|10
1655002900000|2022-06-12 03:01:40|7369.01|7249.01|7367.2|7247.2|7369.01|7249.01|7367.2|7247.2|10
1655002910000|2022-06-12 03:01:50|7365.16|7245.16|7360.89|7240.89|7365.54|7245.54|7360.89|7240.89|10
1655002920000|2022-06-12 03:02:00|7360.7|7240.7|7360.87|7240.87|7361.31|7241.31|7360.3|7240.3|10
1655002930000|2022-06-12 03:02:10|7360.92|7240.92|7361.74|7241.74|7361.74|7241.74|7360.2|7240.2|10
1655002940000|2022-06-12 03:02:20|7361.84|7241.84|7362.89|7242.89|7363.43|7243.43|7361.84|7241.84|10
1655002950000|2022-06-12 03:02:30|7363.23|7243.23|7363.36|7243.36|7363.82|7243.82|7362.7|7242.7|9
1655002960000|2022-06-12 03:02:40|7363.33|7243.33|7356.14|7236.14|7363.33|7243.33|7356.14|7236.14|10
1655002970000|2022-06-12 03:02:50|7354.17|7234.17|7350.69|7230.69|7354.17|7234.17|7350.69|7230.69|10
1655002980000|2022-06-12 03:03:00|7350.4|7230.4|7354.17|7234.17|7354.18|7234.18|7350.4|7230.4|10
1655002990000|2022-06-12 03:03:10|7355.08|7235.08|7356.23|7236.23|7356.83|7236.83|7355.08|7235.08|10
1655003000000|2022-06-12 03:03:20|7356.27|7236.27|7356.84|7236.84|7357.21|7237.21|7355.65|7235.65|10
1655003010000|2022-06-12 03:03:30|7357.1|7237.1|7358.47|7238.47|7358.72|7238.72|7357.1|7237.1|10
1655003020000|2022-06-12 03:03:40|7358.57|7238.57|7360.09|7240.09|7360.09|7240.09|7358.16|7238.16|10
1655003030000|2022-06-12 03:03:50|7360.63|7240.63|7368.68|7248.68|7368.68|7248.68|7360.63|7240.63|10
1655003040000|2022-06-12 03:04:00|7369.69|7249.69|7380.74|7260.74|7380.74|7260.74|7369.69|7249.69|10
1655003050000|2022-06-12 03:04:10|7381.15|7261.15|7388.33|7268.33|7388.33|7268.33|7381.15|7261.15|10
1655003060000|2022-06-12 03:04:20|7388.65|7268.65|7395.4|7275.4|7395.4|7275.4|7388.65|7268.65|10
1655003070000|2022-06-12 03:04:30|7396.46|7276.46|7399.38|7279.38|7399.38|7279.38|7396.46|7276.46|10
1655003080000|2022-06-12 03:04:40|7401.32|7281.32|7401.49|7281.49|7402.03|7282.03|7401.32|7281.32|9
1655003090000|2022-06-12 03:04:50|7402.41|7282.41|7406.72|7286.72|7406.93|7286.93|7402.41|7282.41|10
1655003100000|2022-06-12 03:05:00|7407.21|7287.21|7407.33|7287.33|7408.63|7288.63|7407|7287|10
1655003110000|2022-06-12 03:05:10|7406.87|7286.87|7402.02|7282.02|7406.87|7286.87|7402.02|7282.02|10
1655003120000|2022-06-12 03:05:20|7402.33|7282.33|7401.68|7281.68|7402.33|7282.33|7400.98|7280.98|10
1655003130000|2022-06-12 03:05:30|7402.13|7282.13|7402.94|7282.94|7403.94|7283.94|7401.49|7281.49|10
1655003140000|2022-06-12 03:05:40|7402.78|7282.78|7402.9|7282.9|7403.02|7283.02|7402.38|7282.38|9
1655003150000|2022-06-12 03:05:50|7402.99|7282.99|7406.29|7286.29|7406.29|7286.29|7402.63|7282.63|10
1655003160000|2022-06-12 03:06:00|7405.88|7285.88|7409.41|7289.41|7409.41|7289.41|7405.31|7285.31|10
1655003170000|2022-06-12 03:06:10|7411.1|7291.1|7411.4|7291.4|7412.05|7292.05|7410.95|7290.95|10
1655003180000|2022-06-12 03:06:20|7411.38|7291.38|7411.42|7291.42|7411.56|7291.56|7410.59|7290.59|10
1655003190000|2022-06-12 03:06:30|7411.84|7291.84|7412.17|7292.17|7412.74|7292.74|7411.59|7291.59|10
1655003200000|2022-06-12 03:06:40|7412.34|7292.34|7413.45|7293.45|7413.45|7293.45|7412|7292|10
1655003210000|2022-06-12 03:06:50|7413.38|7293.38|7413.54|7293.54|7414.17|7294.17|7413.33|7293.33|10
1655003220000|2022-06-12 03:07:00|7413.34|7293.34|7413.84|7293.84|7414.85|7294.85|7413.34|7293.34|10
1655003230000|2022-06-12 03:07:10|7413.58|7293.58|7409.7|7289.7|7413.58|7293.58|7409.64|7289.64|10
1655003240000|2022-06-12 03:07:20|7409.73|7289.73|7408.2|7288.2|7409.73|7289.73|7408.17|7288.17|10
1655003250000|2022-06-12 03:07:30|7408.08|7288.08|7405.51|7285.51|7408.08|7288.08|7405.51|7285.51|10
1655003260000|2022-06-12 03:07:40|7404.83|7284.83|7403.93|7283.93|7404.83|7284.83|7403.93|7283.93|10
1655003270000|2022-06-12 03:07:50|7403.6|7283.6|7402.88|7282.88|7403.6|7283.6|7401.97|7281.97|10
1655003280000|2022-06-12 03:08:00|7403.04|7283.04|7403.92|7283.92|7404.2|7284.2|7403.04|7283.04|10
1655003290000|2022-06-12 03:08:10|7403.54|7283.54|7403.11|7283.11|7403.7|7283.7|7403.01|7283.01|10
1655003300000|2022-06-12 03:08:20|7402.52|7282.52|7400.98|7280.98|7402.52|7282.52|7400.96|7280.96|10
1655003310000|2022-06-12 03:08:30|7400.79|7280.79|7401.7|7281.7|7401.7|7281.7|7400.69|7280.69|8
1655003320000|2022-06-12 03:08:40|7402.77|7282.77|7402.01|7282.01|7402.77|7282.77|7401.56|7281.56|10
1655003330000|2022-06-12 03:08:50|7402.26|7282.26|7400.97|7280.97|7402.37|7282.37|7400.97|7280.97|10
1655003340000|2022-06-12 03:09:00|7400.91|7280.91|7400.46|7280.46|7400.91|7280.91|7400.27|7280.27|7
1655003350000|2022-06-12 03:09:10|7400.25|7280.25|7400.59|7280.59|7400.99|7280.99|7400.25|7280.25|9
1655003360000|2022-06-12 03:09:20|7400.08|7280.08|7400.21|7280.21|7401.01|7281.01|7400.08|7280.08|10
1655003370000|2022-06-12 03:09:30|7400|7280|7402.11|7282.11|7402.25|7282.25|7400|7280|10
1655003380000|2022-06-12 03:09:40|7402.04|7282.04|7398.54|7278.54|7402.35|7282.35|7398.54|7278.54|10
1655003390000|2022-06-12 03:09:50|7398.27|7278.27|7396.88|7276.88|7398.27|7278.27|7396.88|7276.88|10
1655003400000|2022-06-12 03:10:00|7396.74|7276.74|7396.31|7276.31|7396.74|7276.74|7396.1|7276.1|10
1655003410000|2022-06-12 03:10:10|7395.82|7275.82|7396.47|7276.47|7396.67|7276.67|7394.9|7274.9|9
1655003420000|2022-06-12 03:10:20|7397.52|7277.52|7398.59|7278.59|7398.77|7278.77|7397.52|7277.52|10
1655003430000|2022-06-12 03:10:30|7398.74|7278.74|7399.84|7279.84|7400.02|7280.02|7398.74|7278.74|10
1655003440000|2022-06-12 03:10:40|7400.12|7280.12|7400.94|7280.94|7401.14|7281.14|7400.12|7280.12|10
1655003450000|2022-06-12 03:10:50|7400.36|7280.36|7402.13|7282.13|7402.29|7282.29|7400.36|7280.36|9
1655003460000|2022-06-12 03:11:00|7402.34|7282.34|7403.01|7283.01|7403.43|7283.43|7402.34|7282.34|10
1655003470000|2022-06-12 03:11:10|7402.58|7282.58|7402.89|7282.89|7402.89|7282.89|7402.35|7282.35|10
1655003480000|2022-06-12 03:11:20|7403.44|7283.44|7404.79|7284.79|7404.79|7284.79|7403.01|7283.01|10
1655003490000|2022-06-12 03:11:30|7405.46|7285.46|7408.03|7288.03|7408.03|7288.03|7405.46|7285.46|10
1655003500000|2022-06-12 03:11:40|7408.11|7288.11|7411.17|7291.17|7411.17|7291.17|7408.11|7288.11|10
1655003510000|2022-06-12 03:11:50|7411.01|7291.01|7411.89|7291.89|7411.89|7291.89|7411.01|7291.01|10
1655003520000|2022-06-12 03:12:00|7412.51|7292.51|7414.34|7294.34|7414.34|7294.34|7412.51|7292.51|10
1655003530000|2022-06-12 03:12:10|7414.3|7294.3|7418.7|7298.7|7418.7|7298.7|7414.3|7294.3|10
1655003540000|2022-06-12 03:12:20|7418.79|7298.79|7422.43|7302.43|7422.43|7302.43|7418.7|7298.7|10
1655003550000|2022-06-12 03:12:30|7422.71|7302.71|7423.24|7303.24|7423.24|7303.24|7422.71|7302.71|10
1655003560000|2022-06-12 03:12:40|7424.01|7304.01|7423.1|7303.1|7424.03|7304.03|7422.93|7302.93|10
1655003570000|2022-06-12 03:12:50|7423.02|7303.02|7422.39|7302.39|7424.33|7304.33|7422.39|7302.39|9
1655003580000|2022-06-12 03:13:00|7422.24|7302.24|7421.72|7301.72|7422.24|7302.24|7421.5|7301.5|10
1655003590000|2022-06-12 03:13:10|7421.79|7301.79|7422.75|7302.75|7422.75|7302.75|7421.39|7301.39|10
1655003600000|2022-06-12 03:13:20|7422.07|7302.07|7420.45|7300.45|7422.53|7302.53|7420.45|7300.45|10
1655003610000|2022-06-12 03:13:30|7419.5|7299.5|7418.26|7298.26|7419.5|7299.5|7417.46|7297.46|10
1655003620000|2022-06-12 03:13:40|7418.5|7298.5|7419.06|7299.06|7419.39|7299.39|7418.5|7298.5|9
1655003630000|2022-06-12 03:13:50|7418.43|7298.43|7415.87|7295.87|7418.43|7298.43|7415.87|7295.87|10
1655003640000|2022-06-12 03:14:00|7415.82|7295.82|7417.35|7297.35|7417.36|7297.36|7415.52|7295.52|9
1655003650000|2022-06-12 03:14:10|7417.64|7297.64|7417.78|7297.78|7418.03|7298.03|7417.64|7297.64|10
1655003660000|2022-06-12 03:14:20|7418.15|7298.15|7419.26|7299.26|7419.33|7299.33|7418.06|7298.06|10
1655003670000|2022-06-12 03:14:30|7419.28|7299.28|7418.19|7298.19|7419.28|7299.28|7418.01|7298.01|9
1655003680000|2022-06-12 03:14:40|7418.03|7298.03|7417.44|7297.44|7418.03|7298.03|7417.26|7297.26|9
1655003690000|2022-06-12 03:14:50|7417.49|7297.49|7418.86|7298.86|7418.86|7298.86|7417.49|7297.49|10
1655003700000|2022-06-12 03:15:00|7418.9|7298.9|7420.24|7300.24|7420.26|7300.26|7418.9|7298.9|10
1655003710000|2022-06-12 03:15:10|7420.41|7300.41|7419.17|7299.17|7420.41|7300.41|7419.04|7299.04|10
1655003720000|2022-06-12 03:15:20|7419.15|7299.15|7418.18|7298.18|7419.15|7299.15|7418.18|7298.18|10
1655003730000|2022-06-12 03:15:30|7418.19|7298.19|7420.24|7300.24|7420.24|7300.24|7418.19|7298.19|10
1655003740000|2022-06-12 03:15:40|7420.45|7300.45|7423.21|7303.21|7423.22|7303.22|7420.45|7300.45|10
1655003750000|2022-06-12 03:15:50|7422.72|7302.72|7423.43|7303.43|7424.17|7304.17|7422.45|7302.45|9
1655003760000|2022-06-12 03:16:00|7423.1|7303.1|7422.69|7302.69|7423.24|7303.24|7422.64|7302.64|10
1655003770000|2022-06-12 03:16:10|7422.68|7302.68|7422.53|7302.53|7422.69|7302.69|7422.08|7302.08|10
1655003780000|2022-06-12 03:16:20|7423.05|7303.05|7425.01|7305.01|7425.01|7305.01|7423.05|7303.05|10
1655003790000|2022-06-12 03:16:30|7425.15|7305.15|7426.39|7306.39|7426.39|7306.39|7425.15|7305.15|10
1655003800000|2022-06-12 03:16:40|7426.55|7306.55|7427.89|7307.89|7427.89|7307.89|7426.55|7306.55|10
1655003810000|2022-06-12 03:16:50|7427.87|7307.87|7430.15|7310.15|7430.15|7310.15|7427.87|7307.87|10
1655003820000|2022-06-12 03:17:00|7430.95|7310.95|7432.01|7312.01|7432.01|7312.01|7430.95|7310.95|10
1655003830000|2022-06-12 03:17:10|7432.05|7312.05|7432.82|7312.82|7432.82|7312.82|7432.05|7312.05|10
1655003840000|2022-06-12 03:17:20|7432.67|7312.67|7433.73|7313.73|7433.73|7313.73|7432.19|7312.19|10
1655003850000|2022-06-12 03:17:30|7433.63|7313.63|7433.82|7313.82|7433.82|7313.82|7433.49|7313.49|10
1655003860000|2022-06-12 03:17:40|7434.38|7314.38|7433.21|7313.21|7434.38|7314.38|7433.21|7313.21|9
1655003870000|2022-06-12 03:17:50|7433.23|7313.23|7433.05|7313.05|7433.23|7313.23|7432.89|7312.89|10
1655003880000|2022-06-12 03:18:00|7433.44|7313.44|7431.58|7311.58|7433.44|7313.44|7431.58|7311.58|10
1655003890000|2022-06-12 03:18:10|7431.32|7311.32|7431.47|7311.47|7431.47|7311.47|7431.08|7311.08|10
1655003900000|2022-06-12 03:18:20|7431.52|7311.52|7431.29|7311.29|7431.88|7311.88|7431.29|7311.29|9
1655003910000|2022-06-12 03:18:30|7431.33|7311.33|7430.57|7310.57|7431.33|7311.33|7430.55|7310.55|10
1655003920000|2022-06-12 03:18:40|7431.01|7311.01|7429.2|7309.2|7431.01|7311.01|7429.2|7309.2|10
1655003930000|2022-06-12 03:18:50|7429.13|7309.13|7425.26|7305.26|7429.13|7309.13|7425.26|7305.26|10
1655003940000|2022-06-12 03:19:00|7424.95|7304.95|7422.28|7302.28|7424.95|7304.95|7422.28|7302.28|10
1655003950000|2022-06-12 03:19:10|7422.05|7302.05|7420.55|7300.55|7422.11|7302.11|7420.55|7300.55|10
1655003960000|2022-06-12 03:19:20|7420.36|7300.36|7413.83|7293.83|7420.36|7300.36|7413.83|7293.83|10
1655003970000|2022-06-12 03:19:30|7413.57|7293.57|7411.17|7291.17|7413.57|7293.57|7411.17|7291.17|10
1655003980000|2022-06-12 03:19:40|7411.1|7291.1|7411.65|7291.65|7411.8|7291.8|7411.1|7291.1|9
1655003990000|2022-06-12 03:19:50|7411.62|7291.62|7410.81|7290.81|7411.62|7291.62|7410.81|7290.81|10
1655004000000|2022-06-12 03:20:00|7411.02|7291.02|7409.47|7289.47|7411.02|7291.02|7409.38|7289.38|10
1655004010000|2022-06-12 03:20:10|7409.66|7289.66|7409.4|7289.4|7409.76|7289.76|7409.01|7289.01|10
1655004020000|2022-06-12 03:20:20|7409.34|7289.34|7410.88|7290.88|7411.12|7291.12|7409.34|7289.34|10
1655004030000|2022-06-12 03:20:30|7411.26|7291.26|7412.68|7292.68|7412.68|7292.68|7411.03|7291.03|10
1655004040000|2022-06-12 03:20:40|7413.38|7293.38|7413.17|7293.17|7414.24|7294.24|7413.17|7293.17|9
1655004050000|2022-06-12 03:20:50|7412.96|7292.96|7413.49|7293.49|7413.56|7293.56|7412.78|7292.78|10
1655004060000|2022-06-12 03:21:00|7413.41|7293.41|7413.94|7293.94|7414.39|7294.39|7413.41|7293.41|10
1655004070000|2022-06-12 03:21:10|7413.75|7293.75|7412.76|7292.76|7413.75|7293.75|7412.76|7292.76|8
1655004080000|2022-06-12 03:21:20|7412.77|7292.77|7410.39|7290.39|7412.77|7292.77|7410.39|7290.39|9
1655004090000|2022-06-12 03:21:30|7410.21|7290.21|7410.11|7290.11|7410.21|7290.21|7409.05|7289.05|10
1655004100000|2022-06-12 03:21:40|7410.66|7290.66|7411.46|7291.46|7411.46|7291.46|7410.53|7290.53|10
1655004110000|2022-06-12 03:21:50|7411.5|7291.5|7410.77|7290.77|7411.5|7291.5|7410.45|7290.45|9
1655004120000|2022-06-12 03:22:00|7410.83|7290.83|7409.49|7289.49|7410.91|7290.91|7409.49|7289.49|10
1655004130000|2022-06-12 03:22:10|7409.4|7289.4|7409.72|7289.72|7409.72|7289.72|7408.94|7288.94|9
1655004140000|2022-06-12 03:22:20|7409.55|7289.55|7405.39|7285.39|7409.68|7289.68|7405.39|7285.39|10
1655004150000|2022-06-12 03:22:30|7404.48|7284.48|7402.77|7282.77|7404.48|7284.48|7402.76|7282.76|10
1655004160000|2022-06-12 03:22:40|7402.69|7282.69|7401.11|7281.11|7402.69|7282.69|7401.11|7281.11|10
1655004170000|2022-06-12 03:22:50|7400.42|7280.42|7392.4|7272.4|7400.42|7280.42|7392.06|7272.06|10
1655004180000|2022-06-12 03:23:00|7393.44|7273.44|7394.39|7274.39|7394.43|7274.43|7392.66|7272.66|10
1655004190000|2022-06-12 03:23:10|7394.93|7274.93|7397.59|7277.59|7397.64|7277.64|7394.93|7274.93|10
1655004200000|2022-06-12 03:23:20|7398.26|7278.26|7397.05|7277.05|7398.26|7278.26|7396.86|7276.86|10
1655004210000|2022-06-12 03:23:30|7397.06|7277.06|7397.14|7277.14|7397.14|7277.14|7396.71|7276.71|10
1655004220000|2022-06-12 03:23:40|7397.06|7277.06|7395.72|7275.72|7397.06|7277.06|7395.72|7275.72|10
1655004230000|2022-06-12 03:23:50|7395.56|7275.56|7396.32|7276.32|7396.32|7276.32|7395.06|7275.06|10
1655004240000|2022-06-12 03:24:00|7396.31|7276.31|7396.22|7276.22|7396.46|7276.46|7395.57|7275.57|10
1655004250000|2022-06-12 03:24:10|7396.51|7276.51|7395.01|7275.01|7396.51|7276.51|7394.98|7274.98|10
1655004260000|2022-06-12 03:24:20|7395.28|7275.28|7394.41|7274.41|7395.29|7275.29|7394.39|7274.39|10
1655004270000|2022-06-12 03:24:30|7394.88|7274.88|7394.44|7274.44|7394.93|7274.93|7394.44|7274.44|10
1655004280000|2022-06-12 03:24:40|7394.37|7274.37|7393.88|7273.88|7394.38|7274.38|7393.77|7273.77|10
1655004290000|2022-06-12 03:24:50|7393.86|7273.86|7391.88|7271.88|7394.01|7274.01|7391.88|7271.88|10
1655004300000|2022-06-12 03:25:00|7391.92|7271.92|7390.63|7270.63|7391.92|7271.92|7389.7|7269.7|10
1655004310000|2022-06-12 03:25:10|7390.74|7270.74|7390.51|7270.51|7390.87|7270.87|7389.94|7269.94|10
1655004320000|2022-06-12 03:25:20|7390.66|7270.66|7390.53|7270.53|7390.98|7270.98|7390.53|7270.53|10
1655004330000|2022-06-12 03:25:30|7390.36|7270.36|7389.18|7269.18|7390.36|7270.36|7389.07|7269.07|10
1655004340000|2022-06-12 03:25:40|7389.24|7269.24|7389.85|7269.85|7390.47|7270.47|7389.24|7269.24|10
1655004350000|2022-06-12 03:25:50|7389.83|7269.83|7389.95|7269.95|7389.95|7269.95|7389.64|7269.64|10
1655004360000|2022-06-12 03:26:00|7389.89|7269.89|7391.29|7271.29|7391.29|7271.29|7389.85|7269.85|8
1655004370000|2022-06-12 03:26:10|7391.46|7271.46|7392.52|7272.52|7392.76|7272.76|7391.45|7271.45|10
1655004380000|2022-06-12 03:26:20|7392.72|7272.72|7391.75|7271.75|7392.9|7272.9|7391.75|7271.75|10
1655004390000|2022-06-12 03:26:30|7391.68|7271.68|7391.02|7271.02|7391.68|7271.68|7390.91|7270.91|9
1655004400000|2022-06-12 03:26:40|7390.22|7270.22|7390|7270|7390.65|7270.65|7390|7270|9
1655004410000|2022-06-12 03:26:50|7390.09|7270.09|7389.77|7269.77|7390.16|7270.16|7389.7|7269.7|8
1655004420000|2022-06-12 03:27:00|7389.87|7269.87|7388.28|7268.28|7389.87|7269.87|7388.28|7268.28|8
1655004430000|2022-06-12 03:27:10|7388.11|7268.11|7385.61|7265.61|7388.11|7268.11|7385.61|7265.61|10
1655004440000|2022-06-12 03:27:20|7385.17|7265.17|7383.1|7263.1|7385.34|7265.34|7383.1|7263.1|10
1655004450000|2022-06-12 03:27:30|7383.08|7263.08|7378.9|7258.9|7383.08|7263.08|7378.9|7258.9|10
1655004460000|2022-06-12 03:27:40|7378.66|7258.66|7375.62|7255.62|7378.66|7258.66|7375.53|7255.53|10
1655004470000|2022-06-12 03:27:50|7374.54|7254.54|7371.58|7251.58|7374.54|7254.54|7371.58|7251.58|10
1655004480000|2022-06-12 03:28:00|7371.54|7251.54|7374.26|7254.26|7374.26|7254.26|7371.26|7251.26|10
1655004490000|2022-06-12 03:28:10|7373.96|7253.96|7375.15|7255.15|7375.15|7255.15|7373.94|7253.94|10
1655004500000|2022-06-12 03:28:20|7375.97|7255.97|7376.67|7256.67|7376.67|7256.67|7375.94|7255.94|10
1655004510000|2022-06-12 03:28:30|7376.84|7256.84|7376.76|7256.76|7377.1|7257.1|7376.76|7256.76|10
1655004520000|2022-06-12 03:28:40|7377.01|7257.01|7376.79|7256.79|7377.11|7257.11|7376.64|7256.64|9
1655004530000|2022-06-12 03:28:50|7377.66|7257.66|7377.64|7257.64|7377.91|7257.91|7377.23|7257.23|9
1655004540000|2022-06-12 03:29:00|7377.54|7257.54|7378.25|7258.25|7378.35|7258.35|7377.54|7257.54|10
1655004550000|2022-06-12 03:29:10|7378.47|7258.47|7381.06|7261.06|7381.06|7261.06|7378.47|7258.47|10
1655004560000|2022-06-12 03:29:20|7381.05|7261.05|7382.18|7262.18|7382.18|7262.18|7381.05|7261.05|10
1655004570000|2022-06-12 03:29:30|7382.21|7262.21|7381.86|7261.86|7382.53|7262.53|7381.77|7261.77|10
1655004580000|2022-06-12 03:29:40|7382.06|7262.06|7381.86|7261.86|7382.18|7262.18|7381.45|7261.45|10
1655004590000|2022-06-12 03:29:50|7382.01|7262.01|7381.88|7261.88|7382.05|7262.05|7381.7|7261.7|9
1655004600000|2022-06-12 03:30:00|7380.65|7260.65|7381.09|7261.09|7381.16|7261.16|7379.95|7259.95|10
1655004610000|2022-06-12 03:30:10|7381.35|7261.35|7382.02|7262.02|7382.27|7262.27|7380.85|7260.85|10
1655004620000|2022-06-12 03:30:20|7381.89|7261.89|7384.53|7264.53|7384.53|7264.53|7381.89|7261.89|10
1655004630000|2022-06-12 03:30:30|7384|7264|7383.99|7263.99|7384.04|7264.04|7383.87|7263.87|9
1655004640000|2022-06-12 03:30:40|7384.25|7264.25|7384.5|7264.5|7384.5|7264.5|7383.98|7263.98|8
1655004650000|2022-06-12 03:30:50|7384.32|7264.32|7386|7266|7386.06|7266.06|7384.32|7264.32|9
1655004660000|2022-06-12 03:31:00|7386.05|7266.05|7384.88|7264.88|7386.26|7266.26|7384.88|7264.88|10
1655004670000|2022-06-12 03:31:10|7384.44|7264.44|7385.37|7265.37|7385.37|7265.37|7384.42|7264.42|9
1655004680000|2022-06-12 03:31:20|7385.62|7265.62|7386.16|7266.16|7386.22|7266.22|7385.62|7265.62|9
1655004690000|2022-06-12 03:31:30|7385.96|7265.96|7385.5|7265.5|7386.48|7266.48|7385.38|7265.38|10
1655004700000|2022-06-12 03:31:40|7385.54|7265.54|7386.11|7266.11|7386.11|7266.11|7385.51|7265.51|10
1655004710000|2022-06-12 03:31:50|7385.97|7265.97|7385.73|7265.73|7386.44|7266.44|7385.73|7265.73|10
1655004720000|2022-06-12 03:32:00|7385.61|7265.61|7386.5|7266.5|7386.52|7266.52|7385.58|7265.58|10
1655004730000|2022-06-12 03:32:10|7386.49|7266.49|7386.6|7266.6|7386.92|7266.92|7386.21|7266.21|9
1655004740000|2022-06-12 03:32:20|7387.97|7267.97|7387.04|7267.04|7388.06|7268.06|7387.04|7267.04|10
1655004750000|2022-06-12 03:32:30|7387.08|7267.08|7387.43|7267.43|7387.44|7267.44|7387.08|7267.08|9
1655004760000|2022-06-12 03:32:40|7387.25|7267.25|7388.08|7268.08|7388.08|7268.08|7387.25|7267.25|8
1655004770000|2022-06-12 03:32:50|7388.26|7268.26|7390.26|7270.26|7390.26|7270.26|7388.22|7268.22|10
1655004780000|2022-06-12 03:33:00|7390.51|7270.51|7394.01|7274.01|7394.01|7274.01|7390.51|7270.51|9
1655004790000|2022-06-12 03:33:10|7396.47|7276.47|7402.76|7282.76|7402.76|7282.76|7396.47|7276.47|10
1655004800000|2022-06-12 03:33:20|7402.75|7282.75|7407.37|7287.37|7407.37|7287.37|7402.75|7282.75|10
1655004810000|2022-06-12 03:33:30|7408.04|7288.04|7408.93|7288.93|7408.93|7288.93|7407.83|7287.83|10
1655004820000|2022-06-12 03:33:40|7409.23|7289.23|7422.01|7302.01|7422.01|7302.01|7409.23|7289.23|10
1655004830000|2022-06-12 03:33:50|7421.87|7301.87|7429.85|7309.85|7430.21|7310.21|7421.87|7301.87|10
1655004840000|2022-06-12 03:34:00|7429.88|7309.88|7432.48|7312.48|7432.52|7312.52|7429.88|7309.88|10
1655004850000|2022-06-12 03:34:10|7432.79|7312.79|7435.47|7315.47|7435.65|7315.65|7432.79|7312.79|10
1655004860000|2022-06-12 03:34:20|7435.85|7315.85|7441.32|7321.32|7441.57|7321.57|7435.85|7315.85|10
1655004870000|2022-06-12 03:34:30|7441.44|7321.44|7441.04|7321.04|7441.67|7321.67|7440.91|7320.91|9
1655004880000|2022-06-12 03:34:40|7441.49|7321.49|7444.66|7324.66|7444.93|7324.93|7441.49|7321.49|9
1655004890000|2022-06-12 03:34:50|7444.57|7324.57|7447.24|7327.24|7447.24|7327.24|7444.57|7324.57|10
1655004900000|2022-06-12 03:35:00|7447.23|7327.23|7455.03|7335.03|7455.03|7335.03|7447.03|7327.03|10
1655004910000|2022-06-12 03:35:10|7455.96|7335.96|7457.77|7337.77|7457.89|7337.89|7455.96|7335.96|10
1655004920000|2022-06-12 03:35:20|7457.67|7337.67|7455.26|7335.26|7457.67|7337.67|7453.98|7333.98|10
1655004930000|2022-06-12 03:35:30|7452.49|7332.49|7446.43|7326.43|7452.49|7332.49|7446.43|7326.43|10
1655004940000|2022-06-12 03:35:40|7445.21|7325.21|7446.95|7326.95|7446.95|7326.95|7444.68|7324.68|10
1655004950000|2022-06-12 03:35:50|7448.28|7328.28|7450.29|7330.29|7450.29|7330.29|7446.98|7326.98|10
1655004960000|2022-06-12 03:36:00|7448.57|7328.57|7451.99|7331.99|7452.5|7332.5|7448.57|7328.57|10
1655004970000|2022-06-12 03:36:10|7452|7332|7450.84|7330.84|7452|7332|7450.84|7330.84|10
1655004980000|2022-06-12 03:36:20|7451.25|7331.25|7453.65|7333.65|7453.65|7333.65|7451.25|7331.25|10
1655004990000|2022-06-12 03:36:30|7454.16|7334.16|7455.16|7335.16|7455.92|7335.92|7454.16|7334.16|8
1655005000000|2022-06-12 03:36:40|7455.15|7335.15|7454.2|7334.2|7455.15|7335.15|7454.2|7334.2|10
1655005010000|2022-06-12 03:36:50|7453.99|7333.99|7452.7|7332.7|7453.99|7333.99|7452.63|7332.63|10
1655005020000|2022-06-12 03:37:00|7452.71|7332.71|7453.75|7333.75|7453.75|7333.75|7452.55|7332.55|10
1655005030000|2022-06-12 03:37:10|7453.77|7333.77|7452.2|7332.2|7453.77|7333.77|7452.2|7332.2|10
1655005040000|2022-06-12 03:37:20|7451.5|7331.5|7450.19|7330.19|7452|7332|7450.08|7330.08|10
1655005050000|2022-06-12 03:37:30|7449.79|7329.79|7450.2|7330.2|7450.47|7330.47|7449.79|7329.79|10
1655005060000|2022-06-12 03:37:40|7450.49|7330.49|7449.9|7329.9|7450.49|7330.49|7449.9|7329.9|10
1655005070000|2022-06-12 03:37:50|7450.21|7330.21|7450.9|7330.9|7450.9|7330.9|7450.21|7330.21|10
1655005080000|2022-06-12 03:38:00|7450.91|7330.91|7449.94|7329.94|7450.96|7330.96|7449.83|7329.83|10
1655005090000|2022-06-12 03:38:10|7449.76|7329.76|7453.21|7333.21|7453.21|7333.21|7449.29|7329.29|10
1655005100000|2022-06-12 03:38:20|7453.13|7333.13|7454.02|7334.02|7454.35|7334.35|7453.13|7333.13|10
1655005110000|2022-06-12 03:38:30|7454.21|7334.21|7456.22|7336.22|7456.24|7336.24|7454.21|7334.21|10
1655005120000|2022-06-12 03:38:40|7456.49|7336.49|7455.98|7335.98|7456.49|7336.49|7455.98|7335.98|10
1655005130000|2022-06-12 03:38:50|7455.95|7335.95|7452.82|7332.82|7455.95|7335.95|7452.82|7332.82|10
1655005140000|2022-06-12 03:39:00|7452.79|7332.79|7452.55|7332.55|7452.8|7332.8|7452.49|7332.49|9
1655005150000|2022-06-12 03:39:10|7452.74|7332.74|7450.08|7330.08|7452.74|7332.74|7449.97|7329.97|9
1655005160000|2022-06-12 03:39:20|7449.91|7329.91|7447.03|7327.03|7450.51|7330.51|7447.03|7327.03|10
1655005170000|2022-06-12 03:39:30|7446.14|7326.14|7442.35|7322.35|7446.14|7326.14|7442.35|7322.35|9
1655005180000|2022-06-12 03:39:40|7442|7322|7439.99|7319.99|7442.48|7322.48|7439.99|7319.99|10
1655005190000|2022-06-12 03:39:50|7440.13|7320.13|7440.19|7320.19|7440.81|7320.81|7439.56|7319.56|10
1655005200000|2022-06-12 03:40:00|7440.47|7320.47|7440.05|7320.05|7440.68|7320.68|7439.71|7319.71|10
1655005210000|2022-06-12 03:40:10|7439.8|7319.8|7436.96|7316.96|7439.8|7319.8|7436.96|7316.96|10
1655005220000|2022-06-12 03:40:20|7436.66|7316.66|7434.88|7314.88|7437.45|7317.45|7434.88|7314.88|10
1655005230000|2022-06-12 03:40:30|7435.3|7315.3|7431.61|7311.61|7435.3|7315.3|7431.61|7311.61|9
1655005240000|2022-06-12 03:40:40|7431.76|7311.76|7431.57|7311.57|7431.87|7311.87|7430.75|7310.75|10
1655005250000|2022-06-12 03:40:50|7432.07|7312.07|7432.84|7312.84|7433.06|7313.06|7432.07|7312.07|10
1655005260000|2022-06-12 03:41:00|7432.73|7312.73|7431.05|7311.05|7432.74|7312.74|7430.96|7310.96|10
1655005270000|2022-06-12 03:41:10|7430.8|7310.8|7430.97|7310.97|7430.97|7310.97|7430.44|7310.44|10
1655005280000|2022-06-12 03:41:20|7431|7311|7429.6|7309.6|7431.03|7311.03|7429.6|7309.6|9
1655005290000|2022-06-12 03:41:30|7429.65|7309.65|7428.44|7308.44|7429.65|7309.65|7428.44|7308.44|10
1655005300000|2022-06-12 03:41:40|7428.43|7308.43|7427.47|7307.47|7428.43|7308.43|7427.24|7307.24|10
1655005310000|2022-06-12 03:41:50|7427.49|7307.49|7427.12|7307.12|7427.83|7307.83|7426.84|7306.84|10
1655005320000|2022-06-12 03:42:00|7427.02|7307.02|7427.79|7307.79|7427.79|7307.79|7426.7|7306.7|10
1655005330000|2022-06-12 03:42:10|7427.81|7307.81|7428.84|7308.84|7428.89|7308.89|7427.81|7307.81|9
1655005340000|2022-06-12 03:42:20|7428.76|7308.76|7429.2|7309.2|7429.45|7309.45|7428.76|7308.76|10
1655005350000|2022-06-12 03:42:30|7428.84|7308.84|7426.13|7306.13|7429.13|7309.13|7425.65|7305.65|10
1655005360000|2022-06-12 03:42:40|7426.4|7306.4|7428.35|7308.35|7428.35|7308.35|7426.4|7306.4|10
1655005370000|2022-06-12 03:42:50|7428.53|7308.53|7429.16|7309.16|7429.16|7309.16|7428.41|7308.41|9
1655005380000|2022-06-12 03:43:00|7429.9|7309.9|7431.24|7311.24|7431.38|7311.38|7429.9|7309.9|10
1655005390000|2022-06-12 03:43:10|7431.29|7311.29|7429.62|7309.62|7431.35|7311.35|7429.62|7309.62|10
1655005400000|2022-06-12 03:43:20|7429.64|7309.64|7428.78|7308.78|7429.64|7309.64|7428.69|7308.69|10
1655005410000|2022-06-12 03:43:30|7429.1|7309.1|7428.98|7308.98|7429.23|7309.23|7428.9|7308.9|10
1655005420000|2022-06-12 03:43:40|7429.27|7309.27|7430.17|7310.17|7430.36|7310.36|7429.27|7309.27|10
1655005430000|2022-06-12 03:43:50|7430.26|7310.26|7430.04|7310.04|7430.64|7310.64|7430.04|7310.04|10
1655005440000|2022-06-12 03:44:00|7430.11|7310.11|7430.53|7310.53|7430.62|7310.62|7430.06|7310.06|9
1655005450000|2022-06-12 03:44:10|7430.5|7310.5|7432.66|7312.66|7432.67|7312.67|7430.5|7310.5|9
1655005460000|2022-06-12 03:44:20|7432.86|7312.86|7438.13|7318.13|7438.19|7318.19|7432.86|7312.86|10
1655005470000|2022-06-12 03:44:30|7437.89|7317.89|7438.83|7318.83|7438.92|7318.92|7437.79|7317.79|9
1655005480000|2022-06-12 03:44:40|7438.68|7318.68|7439.62|7319.62|7439.91|7319.91|7438.68|7318.68|10
1655005490000|2022-06-12 03:44:50|7439.98|7319.98|7441.7|7321.7|7441.7|7321.7|7439.89|7319.89|10
1655005500000|2022-06-12 03:45:00|7441.96|7321.96|7442.91|7322.91|7443.77|7323.77|7441.96|7321.96|10
1655005510000|2022-06-12 03:45:10|7442.72|7322.72|7440.33|7320.33|7442.72|7322.72|7440.33|7320.33|10
1655005520000|2022-06-12 03:45:20|7440.18|7320.18|7439.53|7319.53|7440.18|7320.18|7439.33|7319.33|10
1655005530000|2022-06-12 03:45:30|7439.55|7319.55|7439.42|7319.42|7439.55|7319.55|7439.05|7319.05|10
1655005540000|2022-06-12 03:45:40|7439.56|7319.56|7440.69|7320.69|7440.69|7320.69|7439.53|7319.53|10
1655005550000|2022-06-12 03:45:50|7440.87|7320.87|7440.17|7320.17|7440.87|7320.87|7440.17|7320.17|10
1655005560000|2022-06-12 03:46:00|7439.65|7319.65|7438.74|7318.74|7439.74|7319.74|7438.74|7318.74|9
1655005570000|2022-06-12 03:46:10|7438.6|7318.6|7436.23|7316.23|7438.6|7318.6|7436.23|7316.23|10
1655005580000|2022-06-12 03:46:20|7435.21|7315.21|7434.74|7314.74|7435.21|7315.21|7434.28|7314.28|9
1655005590000|2022-06-12 03:46:30|7434.67|7314.67|7434.86|7314.86|7434.93|7314.93|7434.35|7314.35|10
1655005600000|2022-06-12 03:46:40|7434.66|7314.66|7436.28|7316.28|7436.28|7316.28|7434.66|7314.66|10
1655005610000|2022-06-12 03:46:50|7436.4|7316.4|7436.92|7316.92|7436.94|7316.94|7436.28|7316.28|8
1655005620000|2022-06-12 03:47:00|7436.99|7316.99|7437.39|7317.39|7437.39|7317.39|7436.68|7316.68|9
1655005630000|2022-06-12 03:47:10|7437.46|7317.46|7437.1|7317.1|7437.74|7317.74|7436.79|7316.79|9
1655005640000|2022-06-12 03:47:20|7436.98|7316.98|7437.49|7317.49|7437.49|7317.49|7436.68|7316.68|9
1655005650000|2022-06-12 03:47:30|7437.42|7317.42|7438.36|7318.36|7438.43|7318.43|7437.42|7317.42|10
1655005660000|2022-06-12 03:47:40|7438.6|7318.6|7439.72|7319.72|7439.72|7319.72|7438.57|7318.57|10
1655005670000|2022-06-12 03:47:50|7439.58|7319.58|7443.03|7323.03|7443.03|7323.03|7439.58|7319.58|9
1655005680000|2022-06-12 03:48:00|7443.66|7323.66|7444.39|7324.39|7444.39|7324.39|7443.56|7323.56|10
1655005690000|2022-06-12 03:48:10|7444.61|7324.61|7445.98|7325.98|7446.1|7326.1|7444.61|7324.61|9
1655005700000|2022-06-12 03:48:20|7446.2|7326.2|7445.59|7325.59|7446.33|7326.33|7445.59|7325.59|10
1655005710000|2022-06-12 03:48:30|7445.95|7325.95|7446.63|7326.63|7446.88|7326.88|7445.95|7325.95|8
1655005720000|2022-06-12 03:48:40|7446.7|7326.7|7446.19|7326.19|7446.7|7326.7|7446.19|7326.19|10
1655005730000|2022-06-12 03:48:50|7446.2|7326.2|7445.39|7325.39|7446.2|7326.2|7445.39|7325.39|8
1655005740000|2022-06-12 03:49:00|7445.28|7325.28|7445.77|7325.77|7445.78|7325.78|7445.28|7325.28|10
1655005750000|2022-06-12 03:49:10|7445.54|7325.54|7444.65|7324.65|7445.56|7325.56|7444.65|7324.65|9
1655005760000|2022-06-12 03:49:20|7444.69|7324.69|7442.48|7322.48|7444.69|7324.69|7442.48|7322.48|10
1655005770000|2022-06-12 03:49:30|7441.95|7321.95|7441.02|7321.02|7441.95|7321.95|7440.85|7320.85|10
1655005780000|2022-06-12 03:49:40|7441.19|7321.19|7442.48|7322.48|7442.48|7322.48|7441.19|7321.19|9
1655005790000|2022-06-12 03:49:50|7442.53|7322.53|7443.46|7323.46|7443.46|7323.46|7442.53|7322.53|9
1655005800000|2022-06-12 03:50:00|7443.41|7323.41|7442.22|7322.22|7443.41|7323.41|7442.22|7322.22|10
1655005810000|2022-06-12 03:50:10|7442.46|7322.46|7441.56|7321.56|7442.46|7322.46|7441.46|7321.46|9
1655005820000|2022-06-12 03:50:20|7441.07|7321.07|7440.44|7320.44|7441.73|7321.73|7440.44|7320.44|10
1655005830000|2022-06-12 03:50:30|7440.12|7320.12|7437.68|7317.68|7440.12|7320.12|7437.68|7317.68|10
1655005840000|2022-06-12 03:50:40|7437.95|7317.95|7437.07|7317.07|7438.17|7318.17|7437.07|7317.07|10
1655005850000|2022-06-12 03:50:50|7436.2|7316.2|7430.7|7310.7|7436.22|7316.22|7430.7|7310.7|10
1655005860000|2022-06-12 03:51:00|7430.3|7310.3|7426.98|7306.98|7430.3|7310.3|7426.8|7306.8|10
1655005870000|2022-06-12 03:51:10|7427.22|7307.22|7428.62|7308.62|7428.62|7308.62|7427.22|7307.22|10
1655005880000|2022-06-12 03:51:20|7428.78|7308.78|7427.5|7307.5|7428.78|7308.78|7427.3|7307.3|10
1655005890000|2022-06-12 03:51:30|7427.43|7307.43|7426.86|7306.86|7427.43|7307.43|7426.6|7306.6|10
1655005900000|2022-06-12 03:51:40|7426.63|7306.63|7425.35|7305.35|7426.63|7306.63|7425.35|7305.35|10
1655005910000|2022-06-12 03:51:50|7425.24|7305.24|7426.75|7306.75|7426.77|7306.77|7425.24|7305.24|10
1655005920000|2022-06-12 03:52:00|7426.56|7306.56|7427.05|7307.05|7427.1|7307.1|7426.56|7306.56|10
1655005930000|2022-06-12 03:52:10|7427.08|7307.08|7427.52|7307.52|7427.57|7307.57|7427.03|7307.03|10
1655005940000|2022-06-12 03:52:20|7427.6|7307.6|7428.32|7308.32|7428.32|7308.32|7427.54|7307.54|10
1655005950000|2022-06-12 03:52:30|7428.24|7308.24|7427.4|7307.4|7428.24|7308.24|7427.4|7307.4|10
1655005960000|2022-06-12 03:52:40|7427.42|7307.42|7428.39|7308.39|7428.39|7308.39|7427.42|7307.42|10
1655005970000|2022-06-12 03:52:50|7428.51|7308.51|7429.81|7309.81|7429.81|7309.81|7428.51|7308.51|10
1655005980000|2022-06-12 03:53:00|7429.65|7309.65|7427.63|7307.63|7429.68|7309.68|7427.63|7307.63|10
1655005990000|2022-06-12 03:53:10|7427.48|7307.48|7425.69|7305.69|7427.48|7307.48|7425.69|7305.69|9
1655006000000|2022-06-12 03:53:20|7425.97|7305.97|7425.83|7305.83|7425.97|7305.97|7425.5|7305.5|10
1655006010000|2022-06-12 03:53:30|7425.84|7305.84|7426.15|7306.15|7426.4|7306.4|7425.81|7305.81|9
1655006020000|2022-06-12 03:53:40|7426.31|7306.31|7426.3|7306.3|7426.39|7306.39|7426.18|7306.18|9
1655006030000|2022-06-12 03:53:50|7426.12|7306.12|7425.1|7305.1|7426.12|7306.12|7425.1|7305.1|9
1655006040000|2022-06-12 03:54:00|7425.17|7305.17|7425.84|7305.84|7425.84|7305.84|7425.14|7305.14|9
1655006050000|2022-06-12 03:54:10|7425.73|7305.73|7424.93|7304.93|7425.74|7305.74|7424.92|7304.92|10
1655006060000|2022-06-12 03:54:20|7424.87|7304.87|7422.68|7302.68|7424.87|7304.87|7422.68|7302.68|8
1655006070000|2022-06-12 03:54:30|7422.27|7302.27|7423.14|7303.14|7423.14|7303.14|7422.1|7302.1|9
1655006080000|2022-06-12 03:54:40|7423.21|7303.21|7423.37|7303.37|7423.99|7303.99|7423.21|7303.21|10
1655006090000|2022-06-12 03:54:50|7423.06|7303.06|7423.12|7303.12|7423.16|7303.16|7422.79|7302.79|10
1655006100000|2022-06-12 03:55:00|7423.24|7303.24|7423.68|7303.68|7423.79|7303.79|7423.24|7303.24|9
1655006110000|2022-06-12 03:55:10|7423.56|7303.56|7424.01|7304.01|7424.28|7304.28|7423.56|7303.56|9
1655006120000|2022-06-12 03:55:20|7424.07|7304.07|7423.55|7303.55|7424.23|7304.23|7423.55|7303.55|9
1655006130000|2022-06-12 03:55:30|7423.56|7303.56|7423.69|7303.69|7423.75|7303.75|7423.47|7303.47|8
1655006140000|2022-06-12 03:55:40|7423.72|7303.72|7423.77|7303.77|7423.92|7303.92|7423.24|7303.24|10
1655006150000|2022-06-12 03:55:50|7423.84|7303.84|7426.55|7306.55|7426.55|7306.55|7423.84|7303.84|9
1655006160000|2022-06-12 03:56:00|7426.53|7306.53|7426.74|7306.74|7426.87|7306.87|7426.41|7306.41|10
1655006170000|2022-06-12 03:56:10|7426.87|7306.87|7427.12|7307.12|7427.46|7307.46|7426.87|7306.87|8
1655006180000|2022-06-12 03:56:20|7427.19|7307.19|7427.44|7307.44|7427.49|7307.49|7427.17|7307.17|10
1655006190000|2022-06-12 03:56:30|7427.42|7307.42|7426.97|7306.97|7427.63|7307.63|7426.9|7306.9|10
1655006200000|2022-06-12 03:56:40|7427.75|7307.75|7427.11|7307.11|7427.75|7307.75|7427.11|7307.11|10
1655006210000|2022-06-12 03:56:50|7427.34|7307.34|7426.16|7306.16|7427.34|7307.34|7426.16|7306.16|10
1655006220000|2022-06-12 03:57:00|7426.12|7306.12|7427.5|7307.5|7427.5|7307.5|7425.52|7305.52|9
1655006230000|2022-06-12 03:57:10|7427.81|7307.81|7428.25|7308.25|7428.25|7308.25|7427.58|7307.58|10
1655006240000|2022-06-12 03:57:20|7428.31|7308.31|7427.88|7307.88|7429.14|7309.14|7427.88|7307.88|9
1655006250000|2022-06-12 03:57:30|7427.86|7307.86|7427.73|7307.73|7427.86|7307.86|7427.69|7307.69|9
1655006260000|2022-06-12 03:57:40|7427.81|7307.81|7427.55|7307.55|7427.82|7307.82|7427.03|7307.03|9
1655006270000|2022-06-12 03:57:50|7427.41|7307.41|7427.59|7307.59|7427.59|7307.59|7426.91|7306.91|10
1655006280000|2022-06-12 03:58:00|7427.65|7307.65|7428.63|7308.63|7428.63|7308.63|7427.65|7307.65|10
1655006290000|2022-06-12 03:58:10|7428.54|7308.54|7427.74|7307.74|7428.54|7308.54|7427.74|7307.74|9
1655006300000|2022-06-12 03:58:20|7427.71|7307.71|7426.8|7306.8|7427.78|7307.78|7426.8|7306.8|9
1655006310000|2022-06-12 03:58:30|7426.9|7306.9|7425.97|7305.97|7426.9|7306.9|7425.97|7305.97|9
1655006320000|2022-06-12 03:58:40|7425.85|7305.85|7426.18|7306.18|7426.18|7306.18|7425.8|7305.8|9
1655006330000|2022-06-12 03:58:50|7426.15|7306.15|7425.61|7305.61|7426.21|7306.21|7425.61|7305.61|10
1655006340000|2022-06-12 03:59:00|7425.5|7305.5|7425.79|7305.79|7425.81|7305.81|7425.1|7305.1|10
1655006350000|2022-06-12 03:59:10|7425.73|7305.73|7424.85|7304.85|7425.73|7305.73|7424.84|7304.84|10
1655006360000|2022-06-12 03:59:20|7424.98|7304.98|7423.77|7303.77|7424.98|7304.98|7423.77|7303.77|9
1655006370000|2022-06-12 03:59:30|7423.64|7303.64|7423.34|7303.34|7423.64|7303.64|7423.17|7303.17|10
1655006380000|2022-06-12 03:59:40|7423.42|7303.42|7422.57|7302.57|7423.44|7303.44|7422.57|7302.57|9
1655006390000|2022-06-12 03:59:50|7422.44|7302.44|7421.54|7301.54|7422.44|7302.44|7421.54|7301.54|10
1655006400000|2022-06-12 04:00:00|7421.05|7301.05|7418.67|7298.67|7421.05|7301.05|7418.67|7298.67|10
1655006410000|2022-06-12 04:00:10|7418.21|7298.21|7416.15|7296.15|7418.21|7298.21|7416.15|7296.15|10
1655006420000|2022-06-12 04:00:20|7415.84|7295.84|7414.9|7294.9|7415.84|7295.84|7414.9|7294.9|10
1655006430000|2022-06-12 04:00:30|7414.77|7294.77|7414.37|7294.37|7414.77|7294.77|7413.98|7293.98|10
1655006440000|2022-06-12 04:00:40|7414.62|7294.62|7414.72|7294.72|7414.76|7294.76|7414.56|7294.56|10
1655006450000|2022-06-12 04:00:50|7414.71|7294.71|7415.47|7295.47|7415.47|7295.47|7414.64|7294.64|10
1655006460000|2022-06-12 04:01:00|7415.57|7295.57|7419.54|7299.54|7419.54|7299.54|7415.57|7295.57|10
1655006470000|2022-06-12 04:01:10|7420.25|7300.25|7423.7|7303.7|7423.7|7303.7|7420.25|7300.25|10
1655006480000|2022-06-12 04:01:20|7423.65|7303.65|7426.59|7306.59|7426.59|7306.59|7423.65|7303.65|10
1655006490000|2022-06-12 04:01:30|7426.99|7306.99|7427.17|7307.17|7428|7308|7426.97|7306.97|10
1655006500000|2022-06-12 04:01:40|7427.23|7307.23|7428.14|7308.14|7428.19|7308.19|7427.17|7307.17|10
1655006510000|2022-06-12 04:01:50|7428.19|7308.19|7428.55|7308.55|7428.71|7308.71|7428.19|7308.19|10
1655006520000|2022-06-12 04:02:00|7428.96|7308.96|7429.31|7309.31|7429.31|7309.31|7428.76|7308.76|10
1655006530000|2022-06-12 04:02:10|7429.24|7309.24|7432.31|7312.31|7432.31|7312.31|7429.24|7309.24|10
1655006540000|2022-06-12 04:02:20|7433.33|7313.33|7436.84|7316.84|7436.84|7316.84|7433.33|7313.33|10
1655006550000|2022-06-12 04:02:30|7437.51|7317.51|7449.89|7329.89|7449.89|7329.89|7437.51|7317.51|10
1655006560000|2022-06-12 04:02:40|7449.98|7329.98|7453.15|7333.15|7453.61|7333.61|7449.98|7329.98|10
1655006570000|2022-06-12 04:02:50|7453.24|7333.24|7453.12|7333.12|7453.29|7333.29|7452.48|7332.48|10
1655006580000|2022-06-12 04:03:00|7453.53|7333.53|7454.87|7334.87|7454.87|7334.87|7453.34|7333.34|10
1655006590000|2022-06-12 04:03:10|7455.03|7335.03|7457.68|7337.68|7457.84|7337.84|7455.03|7335.03|10
1655006600000|2022-06-12 04:03:20|7458.05|7338.05|7462.65|7342.65|7463.34|7343.34|7458.05|7338.05|10
1655006610000|2022-06-12 04:03:30|7462.32|7342.32|7462.59|7342.59|7462.59|7342.59|7461.53|7341.53|10
1655006620000|2022-06-12 04:03:40|7463.06|7343.06|7465.68|7345.68|7465.68|7345.68|7463.06|7343.06|10
1655006630000|2022-06-12 04:03:50|7465.84|7345.84|7466.69|7346.69|7467.06|7347.06|7465.57|7345.57|10
1655006640000|2022-06-12 04:04:00|7466.74|7346.74|7464|7344|7466.74|7346.74|7463.69|7343.69|9
1655006650000|2022-06-12 04:04:10|7464.08|7344.08|7463.6|7343.6|7464.08|7344.08|7462.83|7342.83|9
1655006660000|2022-06-12 04:04:20|7463.48|7343.48|7464.87|7344.87|7464.87|7344.87|7463.48|7343.48|10
1655006670000|2022-06-12 04:04:30|7465.01|7345.01|7464.65|7344.65|7465.25|7345.25|7464.54|7344.54|10
1655006680000|2022-06-12 04:04:40|7464.55|7344.55|7463.61|7343.61|7464.6|7344.6|7463.61|7343.61|10
1655006690000|2022-06-12 04:04:50|7463.42|7343.42|7462.56|7342.56|7463.73|7343.73|7462.56|7342.56|9
1655006700000|2022-06-12 04:05:00|7462.17|7342.17|7460.86|7340.86|7462.17|7342.17|7460.77|7340.77|9
1655006710000|2022-06-12 04:05:10|7460.88|7340.88|7461.27|7341.27|7461.97|7341.97|7460.88|7340.88|9
1655006720000|2022-06-12 04:05:20|7461.74|7341.74|7457.72|7337.72|7461.78|7341.78|7457.72|7337.72|10
1655006730000|2022-06-12 04:05:30|7457.79|7337.79|7456.44|7336.44|7457.84|7337.84|7456.44|7336.44|9
1655006740000|2022-06-12 04:05:40|7456.41|7336.41|7456.16|7336.16|7456.55|7336.55|7456.16|7336.16|9
1655006750000|2022-06-12 04:05:50|7455.86|7335.86|7455.26|7335.26|7455.87|7335.87|7455.26|7335.26|9
1655006760000|2022-06-12 04:06:00|7455.15|7335.15|7452.89|7332.89|7455.18|7335.18|7452.89|7332.89|8
1655006770000|2022-06-12 04:06:10|7452.72|7332.72|7447.77|7327.77|7452.72|7332.72|7447.77|7327.77|10
1655006780000|2022-06-12 04:06:20|7447.55|7327.55|7445.19|7325.19|7447.55|7327.55|7445.19|7325.19|10
1655006790000|2022-06-12 04:06:30|7445.35|7325.35|7445.33|7325.33|7445.35|7325.35|7444.86|7324.86|10
1655006800000|2022-06-12 04:06:40|7445.4|7325.4|7442.57|7322.57|7445.42|7325.42|7442.57|7322.57|10
1655006810000|2022-06-12 04:06:50|7442.44|7322.44|7440.78|7320.78|7442.44|7322.44|7440.66|7320.66|10
1655006820000|2022-06-12 04:07:00|7440.7|7320.7|7438.16|7318.16|7440.7|7320.7|7438.16|7318.16|10
1655006830000|2022-06-12 04:07:10|7437.95|7317.95|7437.23|7317.23|7437.95|7317.95|7436.98|7316.98|9
1655006840000|2022-06-12 04:07:20|7437.47|7317.47|7438.37|7318.37|7438.37|7318.37|7437.47|7317.47|10
1655006850000|2022-06-12 04:07:30|7438.53|7318.53|7440.59|7320.59|7440.59|7320.59|7438.53|7318.53|10
1655006860000|2022-06-12 04:07:40|7440.48|7320.48|7441.38|7321.38|7441.38|7321.38|7440.44|7320.44|10
1655006870000|2022-06-12 04:07:50|7441.51|7321.51|7440.89|7320.89|7441.51|7321.51|7440.89|7320.89|10
1655006880000|2022-06-12 04:08:00|7440.81|7320.81|7440.03|7320.03|7440.81|7320.81|7439.96|7319.96|10
1655006890000|2022-06-12 04:08:10|7439.7|7319.7|7440.92|7320.92|7441.07|7321.07|7439.68|7319.68|10
1655006900000|2022-06-12 04:08:20|7440.72|7320.72|7439.95|7319.95|7440.94|7320.94|7439.95|7319.95|10
1655006910000|2022-06-12 04:08:30|7439.74|7319.74|7438.48|7318.48|7439.76|7319.76|7438.48|7318.48|9
1655006920000|2022-06-12 04:08:40|7438.45|7318.45|7436.24|7316.24|7438.45|7318.45|7436.24|7316.24|9
1655006930000|2022-06-12 04:08:50|7435.76|7315.76|7434.21|7314.21|7435.86|7315.86|7434.21|7314.21|10
1655006940000|2022-06-12 04:09:00|7433.4|7313.4|7433.29|7313.29|7433.4|7313.4|7432.71|7312.71|10
1655006950000|2022-06-12 04:09:10|7433.42|7313.42|7432.36|7312.36|7433.42|7313.42|7432.36|7312.36|10
1655006960000|2022-06-12 04:09:20|7432.43|7312.43|7431.49|7311.49|7432.88|7312.88|7431.49|7311.49|10
1655006970000|2022-06-12 04:09:30|7431.12|7311.12|7430.32|7310.32|7431.18|7311.18|7430.32|7310.32|10
1655006980000|2022-06-12 04:09:40|7430.42|7310.42|7429.64|7309.64|7430.84|7310.84|7429.64|7309.64|10
1655006990000|2022-06-12 04:09:50|7429.1|7309.1|7429.15|7309.15|7429.75|7309.75|7428.96|7308.96|10
1655007000000|2022-06-12 04:10:00|7429.07|7309.07|7427.98|7307.98|7429.07|7309.07|7427.63|7307.63|9
1655007010000|2022-06-12 04:10:10|7428.12|7308.12|7427.55|7307.55|7428.16|7308.16|7427.27|7307.27|10
1655007020000|2022-06-12 04:10:20|7427.51|7307.51|7426.96|7306.96|7427.64|7307.64|7426.95|7306.95|10
1655007030000|2022-06-12 04:10:30|7426.79|7306.79|7425.37|7305.37|7426.94|7306.94|7425.37|7305.37|10
1655007040000|2022-06-12 04:10:40|7425.7|7305.7|7424.94|7304.94|7426.02|7306.02|7424.94|7304.94|9
1655007050000|2022-06-12 04:10:50|7424.92|7304.92|7421.62|7301.62|7424.92|7304.92|7421.62|7301.62|9
1655007060000|2022-06-12 04:11:00|7421.34|7301.34|7421.7|7301.7|7421.7|7301.7|7420.99|7300.99|10
1655007070000|2022-06-12 04:11:10|7421.85|7301.85|7421.48|7301.48|7421.85|7301.85|7421.36|7301.36|10
1655007080000|2022-06-12 04:11:20|7421.51|7301.51|7421.28|7301.28|7421.51|7301.51|7420.96|7300.96|10
1655007090000|2022-06-12 04:11:30|7421.44|7301.44|7420.15|7300.15|7421.44|7301.44|7420.15|7300.15|9
1655007100000|2022-06-12 04:11:40|7419.89|7299.89|7419.89|7299.89|7419.98|7299.98|7419.46|7299.46|10
1655007110000|2022-06-12 04:11:50|7419.88|7299.88|7420.87|7300.87|7421.25|7301.25|7419.88|7299.88|10
1655007120000|2022-06-12 04:12:00|7420.88|7300.88|7417.91|7297.91|7420.94|7300.94|7417.91|7297.91|10
1655007130000|2022-06-12 04:12:10|7417.84|7297.84|7419.26|7299.26|7419.26|7299.26|7417.45|7297.45|10
1655007140000|2022-06-12 04:12:20|7419.52|7299.52|7419.77|7299.77|7419.77|7299.77|7419.24|7299.24|9
1655007150000|2022-06-12 04:12:30|7419.72|7299.72|7419.65|7299.65|7419.88|7299.88|7419.38|7299.38|8
1655007160000|2022-06-12 04:12:40|7419.64|7299.64|7420.34|7300.34|7420.45|7300.45|7419.58|7299.58|10
1655007170000|2022-06-12 04:12:50|7420.38|7300.38|7420.3|7300.3|7420.38|7300.38|7420.18|7300.18|9
1655007180000|2022-06-12 04:13:00|7421.37|7301.37|7422.47|7302.47|7422.47|7302.47|7421.37|7301.37|7
1655007190000|2022-06-12 04:13:10|7422.52|7302.52|7424.36|7304.36|7424.36|7304.36|7422.52|7302.52|10
1655007200000|2022-06-12 04:13:20|7424.39|7304.39|7425.47|7305.47|7425.5|7305.5|7424.15|7304.15|10
1655007210000|2022-06-12 04:13:30|7425.71|7305.71|7426.85|7306.85|7426.85|7306.85|7425.71|7305.71|10
1655007220000|2022-06-12 04:13:40|7427.09|7307.09|7426.42|7306.42|7427.46|7307.46|7426.42|7306.42|10
1655007230000|2022-06-12 04:13:50|7426.43|7306.43|7425.04|7305.04|7426.43|7306.43|7425.04|7305.04|9
1655007240000|2022-06-12 04:14:00|7424.39|7304.39|7421.94|7301.94|7424.39|7304.39|7421.94|7301.94|9
1655007250000|2022-06-12 04:14:10|7421.5|7301.5|7418.94|7298.94|7421.5|7301.5|7418.94|7298.94|10
1655007260000|2022-06-12 04:14:20|7418.91|7298.91|7417.81|7297.81|7418.91|7298.91|7417.81|7297.81|9
1655007270000|2022-06-12 04:14:30|7417.55|7297.55|7415.82|7295.82|7417.9|7297.9|7415.82|7295.82|10
1655007280000|2022-06-12 04:14:40|7415.35|7295.35|7408.89|7288.89|7415.35|7295.35|7408.89|7288.89|10
1655007290000|2022-06-12 04:14:50|7408.59|7288.59|7405.66|7285.66|7408.59|7288.59|7405.66|7285.66|10
1655007300000|2022-06-12 04:15:00|7404.48|7284.48|7407.05|7287.05|7407.05|7287.05|7404.48|7284.48|10
1655007310000|2022-06-12 04:15:10|7407.47|7287.47|7407.56|7287.56|7408.12|7288.12|7407.42|7287.42|10
1655007320000|2022-06-12 04:15:20|7407.62|7287.62|7410.94|7290.94|7410.94|7290.94|7407.24|7287.24|10
1655007330000|2022-06-12 04:15:30|7411.91|7291.91|7419.06|7299.06|7419.06|7299.06|7411.91|7291.91|10
1655007340000|2022-06-12 04:15:40|7418.18|7298.18|7420.91|7300.91|7420.91|7300.91|7418.18|7298.18|10
1655007350000|2022-06-12 04:15:50|7421.5|7301.5|7420.94|7300.94|7422.22|7302.22|7420.94|7300.94|10
1655007360000|2022-06-12 04:16:00|7420.92|7300.92|7422.42|7302.42|7422.42|7302.42|7420.92|7300.92|10
1655007370000|2022-06-12 04:16:10|7422.66|7302.66|7426.09|7306.09|7426.09|7306.09|7422.66|7302.66|10
1655007380000|2022-06-12 04:16:20|7425.79|7305.79|7426.56|7306.56|7426.56|7306.56|7425.47|7305.47|10
1655007390000|2022-06-12 04:16:30|7426.49|7306.49|7426.21|7306.21|7426.83|7306.83|7426.21|7306.21|10
1655007400000|2022-06-12 04:16:40|7426.28|7306.28|7424.55|7304.55|7426.44|7306.44|7424.55|7304.55|10
1655007410000|2022-06-12 04:16:50|7424.17|7304.17|7424.42|7304.42|7424.74|7304.74|7424.06|7304.06|9
1655007420000|2022-06-12 04:17:00|7424.85|7304.85|7423.19|7303.19|7425.24|7305.24|7423.19|7303.19|10
1655007430000|2022-06-12 04:17:10|7423.09|7303.09|7422.63|7302.63|7423.13|7303.13|7422.5|7302.5|9
1655007440000|2022-06-12 04:17:20|7422.6|7302.6|7420.3|7300.3|7422.6|7302.6|7420.18|7300.18|10
1655007450000|2022-06-12 04:17:30|7419.93|7299.93|7420.93|7300.93|7420.94|7300.94|7419.93|7299.93|10
1655007460000|2022-06-12 04:17:40|7421.62|7301.62|7423.19|7303.19|7423.19|7303.19|7421.62|7301.62|10
1655007470000|2022-06-12 04:17:50|7423.06|7303.06|7422.72|7302.72|7423.43|7303.43|7422.71|7302.71|10
1655007480000|2022-06-12 04:18:00|7422.86|7302.86|7422.08|7302.08|7422.86|7302.86|7422|7302|10
1655007490000|2022-06-12 04:18:10|7422.09|7302.09|7422.11|7302.11|7422.11|7302.11|7421.84|7301.84|10
1655007500000|2022-06-12 04:18:20|7422.16|7302.16|7421.64|7301.64|7422.19|7302.19|7421.64|7301.64|9
1655007510000|2022-06-12 04:18:30|7421.59|7301.59|7418.66|7298.66|7421.61|7301.61|7418.66|7298.66|10
1655007520000|2022-06-12 04:18:40|7418.07|7298.07|7415.73|7295.73|7418.07|7298.07|7415.69|7295.69|10
1655007530000|2022-06-12 04:18:50|7415.81|7295.81|7415.98|7295.98|7415.98|7295.98|7415.53|7295.53|8
1655007540000|2022-06-12 04:19:00|7416.14|7296.14|7415.58|7295.58|7416.14|7296.14|7415.58|7295.58|9
1655007550000|2022-06-12 04:19:10|7415.71|7295.71|7415.72|7295.72|7415.72|7295.72|7415.44|7295.44|10
1655007560000|2022-06-12 04:19:20|7415.9|7295.9|7416.63|7296.63|7416.63|7296.63|7415.86|7295.86|10
1655007570000|2022-06-12 04:19:30|7416.67|7296.67|7416.34|7296.34|7416.82|7296.82|7416.17|7296.17|8
1655007580000|2022-06-12 04:19:40|7416.02|7296.02|7416.45|7296.45|7416.45|7296.45|7416.02|7296.02|8
1655007590000|2022-06-12 04:19:50|7416.48|7296.48|7415.92|7295.92|7416.75|7296.75|7415.92|7295.92|10
1655007600000|2022-06-12 04:20:00|7415.75|7295.75|7414.13|7294.13|7415.75|7295.75|7414.1|7294.1|9
1655007610000|2022-06-12 04:20:10|7414.07|7294.07|7412.86|7292.86|7414.3|7294.3|7412.86|7292.86|10
1655007620000|2022-06-12 04:20:20|7412.72|7292.72|7411.62|7291.62|7413.02|7293.02|7411.62|7291.62|10
1655007630000|2022-06-12 04:20:30|7411.56|7291.56|7410.81|7290.81|7411.56|7291.56|7410.7|7290.7|9
1655007640000|2022-06-12 04:20:40|7410.66|7290.66|7411.29|7291.29|7411.29|7291.29|7410.65|7290.65|10
1655007650000|2022-06-12 04:20:50|7411.61|7291.61|7411.48|7291.48|7411.68|7291.68|7411.34|7291.34|7
1655007660000|2022-06-12 04:21:00|7411.39|7291.39|7409.09|7289.09|7411.39|7291.39|7409.09|7289.09|10
1655007670000|2022-06-12 04:21:10|7409.16|7289.16|7410.11|7290.11|7410.27|7290.27|7409.16|7289.16|9
1655007680000|2022-06-12 04:21:20|7410.31|7290.31|7410.27|7290.27|7410.56|7290.56|7410.24|7290.24|9
1655007690000|2022-06-12 04:21:30|7410.33|7290.33|7409.38|7289.38|7410.33|7290.33|7409.29|7289.29|10
1655007700000|2022-06-12 04:21:40|7409.81|7289.81|7407.47|7287.47|7409.83|7289.83|7407.47|7287.47|10
1655007710000|2022-06-12 04:21:50|7407.64|7287.64|7404.46|7284.46|7407.64|7287.64|7404.46|7284.46|10
1655007720000|2022-06-12 04:22:00|7404.52|7284.52|7399.2|7279.2|7404.52|7284.52|7399.2|7279.2|10
1655007730000|2022-06-12 04:22:10|7398.27|7278.27|7398.6|7278.6|7398.6|7278.6|7398.08|7278.08|10
1655007740000|2022-06-12 04:22:20|7398.82|7278.82|7399.89|7279.89|7399.89|7279.89|7398.82|7278.82|10
1655007750000|2022-06-12 04:22:30|7399.79|7279.79|7401.27|7281.27|7401.27|7281.27|7399.77|7279.77|10
1655007760000|2022-06-12 04:22:40|7401.2|7281.2|7402.15|7282.15|7402.15|7282.15|7401.2|7281.2|10
1655007770000|2022-06-12 04:22:50|7401.95|7281.95|7403.11|7283.11|7403.11|7283.11|7401.9|7281.9|9
1655007780000|2022-06-12 04:23:00|7403.23|7283.23|7404.3|7284.3|7404.3|7284.3|7403.23|7283.23|9
1655007790000|2022-06-12 04:23:10|7404.48|7284.48|7404.58|7284.58|7404.63|7284.63|7404.42|7284.42|9
1655007800000|2022-06-12 04:23:20|7404.52|7284.52|7405.24|7285.24|7405.24|7285.24|7404.52|7284.52|10
1655007810000|2022-06-12 04:23:30|7405.67|7285.67|7405.75|7285.75|7405.84|7285.84|7405.61|7285.61|9
1655007820000|2022-06-12 04:23:40|7405.8|7285.8|7407.22|7287.22|7407.22|7287.22|7405.8|7285.8|10
1655007830000|2022-06-12 04:23:50|7406.97|7286.97|7406.81|7286.81|7406.97|7286.97|7406.5|7286.5|10
1655007840000|2022-06-12 04:24:00|7407.04|7287.04|7407.76|7287.76|7407.76|7287.76|7407.04|7287.04|10
1655007850000|2022-06-12 04:24:10|7407.73|7287.73|7408.42|7288.42|7408.42|7288.42|7407.53|7287.53|10
1655007860000|2022-06-12 04:24:20|7408.39|7288.39|7408.72|7288.72|7408.8|7288.8|7408.39|7288.39|10
1655007870000|2022-06-12 04:24:30|7408.78|7288.78|7409.8|7289.8|7409.8|7289.8|7408.78|7288.78|10
1655007880000|2022-06-12 04:24:40|7409.89|7289.89|7410.77|7290.77|7410.84|7290.84|7409.89|7289.89|10
1655007890000|2022-06-12 04:24:50|7410.93|7290.93|7409.61|7289.61|7410.93|7290.93|7409.61|7289.61|9
1655007900000|2022-06-12 04:25:00|7409.44|7289.44|7408.32|7288.32|7409.44|7289.44|7408.32|7288.32|9
1655007910000|2022-06-12 04:25:10|7408.39|7288.39|7407.62|7287.62|7408.5|7288.5|7407.62|7287.62|9
1655007920000|2022-06-12 04:25:20|7407.23|7287.23|7406.08|7286.08|7407.33|7287.33|7406.08|7286.08|10
1655007930000|2022-06-12 04:25:30|7405.57|7285.57|7405.05|7285.05|7405.6|7285.6|7404.96|7284.96|10
1655007940000|2022-06-12 04:25:40|7404.71|7284.71|7404.1|7284.1|7404.92|7284.92|7404.1|7284.1|10
1655007950000|2022-06-12 04:25:50|7404.16|7284.16|7401.47|7281.47|7404.16|7284.16|7401.47|7281.47|10
1655007960000|2022-06-12 04:26:00|7401.13|7281.13|7397.11|7277.11|7401.13|7281.13|7397.11|7277.11|10
1655007970000|2022-06-12 04:26:10|7396.81|7276.81|7396.97|7276.97|7396.97|7276.97|7395.55|7275.55|10
1655007980000|2022-06-12 04:26:20|7396.98|7276.98|7397.79|7277.79|7397.79|7277.79|7396.98|7276.98|9
1655007990000|2022-06-12 04:26:30|7397.7|7277.7|7397.81|7277.81|7397.84|7277.84|7397.56|7277.56|10
1655008000000|2022-06-12 04:26:40|7398.25|7278.25|7400.33|7280.33|7400.33|7280.33|7398.25|7278.25|9
1655008010000|2022-06-12 04:26:50|7400.54|7280.54|7403.47|7283.47|7403.47|7283.47|7400.54|7280.54|10
1655008020000|2022-06-12 04:27:00|7403.45|7283.45|7403.29|7283.29|7403.96|7283.96|7402.96|7282.96|10
1655008030000|2022-06-12 04:27:10|7403.22|7283.22|7401.88|7281.88|7403.43|7283.43|7401.88|7281.88|10
1655008040000|2022-06-12 04:27:20|7401.51|7281.51|7398.82|7278.82|7401.51|7281.51|7398.82|7278.82|10
1655008050000|2022-06-12 04:27:30|7398.5|7278.5|7398.43|7278.43|7398.66|7278.66|7398.23|7278.23|10
1655008060000|2022-06-12 04:27:40|7399.02|7279.02|7398.42|7278.42|7399.02|7279.02|7398.4|7278.4|10
1655008070000|2022-06-12 04:27:50|7397.88|7277.88|7397.12|7277.12|7398.01|7278.01|7397.12|7277.12|9
1655008080000|2022-06-12 04:28:00|7396.65|7276.65|7395.09|7275.09|7396.65|7276.65|7395.09|7275.09|10
1655008090000|2022-06-12 04:28:10|7395.1|7275.1|7395.69|7275.69|7395.69|7275.69|7394.95|7274.95|10
1655008100000|2022-06-12 04:28:20|7395.36|7275.36|7396.56|7276.56|7396.65|7276.65|7395.36|7275.36|10
1655008110000|2022-06-12 04:28:30|7396.5|7276.5|7398.39|7278.39|7398.46|7278.46|7396.5|7276.5|10
1655008120000|2022-06-12 04:28:40|7398.82|7278.82|7396.21|7276.21|7398.82|7278.82|7396.21|7276.21|10
1655008130000|2022-06-12 04:28:50|7396.22|7276.22|7394.63|7274.63|7396.25|7276.25|7394.63|7274.63|10
1655008140000|2022-06-12 04:29:00|7394.6|7274.6|7394.15|7274.15|7394.6|7274.6|7394.15|7274.15|10
1655008150000|2022-06-12 04:29:10|7394.35|7274.35|7394.06|7274.06|7394.84|7274.84|7394.06|7274.06|10
1655008160000|2022-06-12 04:29:20|7394.03|7274.03|7389.81|7269.81|7394.03|7274.03|7389.81|7269.81|10
1655008170000|2022-06-12 04:29:30|7389.15|7269.15|7386.33|7266.33|7389.15|7269.15|7386.33|7266.33|10
1655008180000|2022-06-12 04:29:40|7386.31|7266.31|7386.45|7266.45|7387.59|7267.59|7386.31|7266.31|10
1655008190000|2022-06-12 04:29:50|7386.67|7266.67|7388.13|7268.13|7388.13|7268.13|7386.67|7266.67|10
1655008200000|2022-06-12 04:30:00|7388.07|7268.07|7390.17|7270.17|7390.17|7270.17|7387.93|7267.93|10
1655008210000|2022-06-12 04:30:10|7390.9|7270.9|7390.86|7270.86|7391.15|7271.15|7390.63|7270.63|10
1655008220000|2022-06-12 04:30:20|7390.99|7270.99|7393.13|7273.13|7393.13|7273.13|7390.99|7270.99|10
1655008230000|2022-06-12 04:30:30|7393.14|7273.14|7394.55|7274.55|7394.55|7274.55|7393.14|7273.14|10
1655008240000|2022-06-12 04:30:40|7394.5|7274.5|7396.36|7276.36|7396.36|7276.36|7394.4|7274.4|10
1655008250000|2022-06-12 04:30:50|7396.71|7276.71|7397.09|7277.09|7397.09|7277.09|7396.39|7276.39|10
1655008260000|2022-06-12 04:31:00|7396.99|7276.99|7397.14|7277.14|7397.14|7277.14|7396.8|7276.8|10
1655008270000|2022-06-12 04:31:10|7397.32|7277.32|7397.08|7277.08|7397.42|7277.42|7396.81|7276.81|10
1655008280000|2022-06-12 04:31:20|7397.04|7277.04|7397.71|7277.71|7397.71|7277.71|7397.04|7277.04|8
1655008290000|2022-06-12 04:31:30|7397.83|7277.83|7397.7|7277.7|7397.86|7277.86|7397.46|7277.46|10
1655008300000|2022-06-12 04:31:40|7397.57|7277.57|7397.68|7277.68|7397.83|7277.83|7397.51|7277.51|10
1655008310000|2022-06-12 04:31:50|7397.36|7277.36|7395.76|7275.76|7397.36|7277.36|7395.76|7275.76|9
1655008320000|2022-06-12 04:32:00|7395.61|7275.61|7394.69|7274.69|7395.61|7275.61|7394.38|7274.38|9
1655008330000|2022-06-12 04:32:10|7394.68|7274.68|7390.88|7270.88|7394.68|7274.68|7390.88|7270.88|10
1655008340000|2022-06-12 04:32:20|7390.72|7270.72|7390.14|7270.14|7390.72|7270.72|7390.14|7270.14|9
1655008350000|2022-06-12 04:32:30|7390.34|7270.34|7390.69|7270.69|7390.69|7270.69|7390.04|7270.04|9
1655008360000|2022-06-12 04:32:40|7390.6|7270.6|7391.02|7271.02|7391.02|7271.02|7390.36|7270.36|9
1655008370000|2022-06-12 04:32:50|7391.05|7271.05|7393.14|7273.14|7393.14|7273.14|7390.84|7270.84|10
1655008380000|2022-06-12 04:33:00|7393.39|7273.39|7397.02|7277.02|7397.02|7277.02|7393.39|7273.39|10
1655008390000|2022-06-12 04:33:10|7397.36|7277.36|7399.95|7279.95|7399.95|7279.95|7397.36|7277.36|10
1655008400000|2022-06-12 04:33:20|7400.1|7280.1|7403.68|7283.68|7403.68|7283.68|7400.1|7280.1|10
1655008410000|2022-06-12 04:33:30|7403.95|7283.95|7403.59|7283.59|7404.04|7284.04|7403.51|7283.51|10
1655008420000|2022-06-12 04:33:40|7403.57|7283.57|7404.3|7284.3|7404.44|7284.44|7403.57|7283.57|10
1655008430000|2022-06-12 04:33:50|7404.58|7284.58|7405.52|7285.52|7405.56|7285.56|7404.47|7284.47|9
1655008440000|2022-06-12 04:34:00|7405.78|7285.78|7406.07|7286.07|7406.1|7286.1|7405.66|7285.66|10
1655008450000|2022-06-12 04:34:10|7406.04|7286.04|7405.28|7285.28|7406.19|7286.19|7405.28|7285.28|10
1655008460000|2022-06-12 04:34:20|7404.95|7284.95|7403.74|7283.74|7404.95|7284.95|7403.74|7283.74|10
1655008470000|2022-06-12 04:34:30|7403.25|7283.25|7402.13|7282.13|7403.25|7283.25|7401.84|7281.84|10
1655008480000|2022-06-12 04:34:40|7402.18|7282.18|7401.55|7281.55|7402.18|7282.18|7401.32|7281.32|10
1655008490000|2022-06-12 04:34:50|7401.42|7281.42|7400.33|7280.33|7401.59|7281.59|7400.33|7280.33|10
1655008500000|2022-06-12 04:35:00|7400.32|7280.32|7395.69|7275.69|7400.32|7280.32|7395.69|7275.69|10
1655008510000|2022-06-12 04:35:10|7395.06|7275.06|7393.15|7273.15|7395.06|7275.06|7393.15|7273.15|10
1655008520000|2022-06-12 04:35:20|7392.97|7272.97|7392.41|7272.41|7393.1|7273.1|7392.31|7272.31|9
1655008530000|2022-06-12 04:35:30|7391.93|7271.93|7391.95|7271.95|7391.98|7271.98|7391.74|7271.74|9
1655008540000|2022-06-12 04:35:40|7391.7|7271.7|7388.49|7268.49|7391.7|7271.7|7388.49|7268.49|10
1655008550000|2022-06-12 04:35:50|7387.62|7267.62|7385.09|7265.09|7387.62|7267.62|7384.82|7264.82|10
1655008560000|2022-06-12 04:36:00|7385.67|7265.67|7385.62|7265.62|7386.13|7266.13|7385.59|7265.59|10
1655008570000|2022-06-12 04:36:10|7385.49|7265.49|7384.05|7264.05|7385.55|7265.55|7384.05|7264.05|10
1655008580000|2022-06-12 04:36:20|7383.88|7263.88|7384.49|7264.49|7384.56|7264.56|7383.88|7263.88|10
1655008590000|2022-06-12 04:36:30|7384.43|7264.43|7383.8|7263.8|7384.43|7264.43|7383.7|7263.7|9
1655008600000|2022-06-12 04:36:40|7383.74|7263.74|7382.38|7262.38|7384.06|7264.06|7382.36|7262.36|10
1655008610000|2022-06-12 04:36:50|7382.41|7262.41|7381.96|7261.96|7382.41|7262.41|7380.65|7260.65|9
1655008620000|2022-06-12 04:37:00|7383.19|7263.19|7383.88|7263.88|7383.91|7263.91|7383.19|7263.19|10
1655008630000|2022-06-12 04:37:10|7383.84|7263.84|7384.34|7264.34|7384.79|7264.79|7383.84|7263.84|10
1655008640000|2022-06-12 04:37:20|7384.46|7264.46|7384.91|7264.91|7385.16|7265.16|7384.46|7264.46|10
1655008650000|2022-06-12 04:37:30|7384.87|7264.87|7387.18|7267.18|7387.18|7267.18|7384.87|7264.87|10
1655008660000|2022-06-12 04:37:40|7387.91|7267.91|7389.78|7269.78|7389.78|7269.78|7387.91|7267.91|9
1655008670000|2022-06-12 04:37:50|7390.93|7270.93|7393.53|7273.53|7393.53|7273.53|7390.93|7270.93|9
1655008680000|2022-06-12 04:38:00|7393.81|7273.81|7395.28|7275.28|7395.28|7275.28|7393.75|7273.75|10
1655008690000|2022-06-12 04:38:10|7395.42|7275.42|7395|7275|7395.75|7275.75|7395|7275|9
1655008700000|2022-06-12 04:38:20|7394.83|7274.83|7393.34|7273.34|7394.83|7274.83|7393.34|7273.34|10
1655008710000|2022-06-12 04:38:30|7392.89|7272.89|7390.26|7270.26|7392.89|7272.89|7390.26|7270.26|10
1655008720000|2022-06-12 04:38:40|7390.23|7270.23|7387.79|7267.79|7390.23|7270.23|7387.74|7267.74|10
1655008730000|2022-06-12 04:38:50|7387.76|7267.76|7387.61|7267.61|7387.96|7267.96|7387.51|7267.51|10
1655008740000|2022-06-12 04:39:00|7387.53|7267.53|7384.13|7264.13|7387.53|7267.53|7384.13|7264.13|10
1655008750000|2022-06-12 04:39:10|7383.71|7263.71|7383.89|7263.89|7383.89|7263.89|7382.4|7262.4|10
1655008760000|2022-06-12 04:39:20|7383.59|7263.59|7383.62|7263.62|7383.89|7263.89|7383.18|7263.18|10
1655008770000|2022-06-12 04:39:30|7383.61|7263.61|7383.8|7263.8|7384.04|7264.04|7383.61|7263.61|9
1655008780000|2022-06-12 04:39:40|7383.83|7263.83|7384.4|7264.4|7384.4|7264.4|7383.82|7263.82|9
1655008790000|2022-06-12 04:39:50|7384.58|7264.58|7384.56|7264.56|7384.67|7264.67|7384.18|7264.18|10
1655008800000|2022-06-12 04:40:00|7384.6|7264.6|7384.26|7264.26|7384.6|7264.6|7383.92|7263.92|9
1655008810000|2022-06-12 04:40:10|7384.17|7264.17|7384.23|7264.23|7384.35|7264.35|7384.04|7264.04|9
1655008820000|2022-06-12 04:40:20|7384.15|7264.15|7384.46|7264.46|7384.5|7264.5|7384.08|7264.08|10
1655008830000|2022-06-12 04:40:30|7384.36|7264.36|7383.6|7263.6|7384.4|7264.4|7383.58|7263.58|10
1655008840000|2022-06-12 04:40:40|7383.83|7263.83|7383.2|7263.2|7383.83|7263.83|7383.2|7263.2|10
1655008850000|2022-06-12 04:40:50|7383.26|7263.26|7382.82|7262.82|7383.29|7263.29|7382.76|7262.76|9
1655008860000|2022-06-12 04:41:00|7382.89|7262.89|7382.75|7262.75|7382.89|7262.89|7382.66|7262.66|8
1655008870000|2022-06-12 04:41:10|7382.84|7262.84|7382.5|7262.5|7383.22|7263.22|7382.5|7262.5|9
1655008880000|2022-06-12 04:41:20|7382.49|7262.49|7383.43|7263.43|7383.43|7263.43|7382.49|7262.49|10
1655008890000|2022-06-12 04:41:30|7383.38|7263.38|7385.35|7265.35|7385.74|7265.74|7383.38|7263.38|10
1655008900000|2022-06-12 04:41:40|7385.4|7265.4|7386.89|7266.89|7386.89|7266.89|7385.4|7265.4|10
1655008910000|2022-06-12 04:41:50|7386.87|7266.87|7388.51|7268.51|7388.91|7268.91|7386.87|7266.87|10
1655008920000|2022-06-12 04:42:00|7388.32|7268.32|7388.15|7268.15|7388.59|7268.59|7387.98|7267.98|9
1655008930000|2022-06-12 04:42:10|7388.13|7268.13|7387.93|7267.93|7388.38|7268.38|7387.93|7267.93|10
1655008940000|2022-06-12 04:42:20|7388.76|7268.76|7389.43|7269.43|7389.58|7269.58|7388.76|7268.76|9
1655008950000|2022-06-12 04:42:30|7389.22|7269.22|7388.82|7268.82|7389.22|7269.22|7388.75|7268.75|10
1655008960000|2022-06-12 04:42:40|7388.68|7268.68|7387.35|7267.35|7389.15|7269.15|7387.35|7267.35|9
1655008970000|2022-06-12 04:42:50|7387.05|7267.05|7386.17|7266.17|7387.05|7267.05|7386.17|7266.17|9
1655008980000|2022-06-12 04:43:00|7385.64|7265.64|7385.37|7265.37|7386.08|7266.08|7385.37|7265.37|10
1655008990000|2022-06-12 04:43:10|7385.19|7265.19|7385.55|7265.55|7385.55|7265.55|7385.1|7265.1|9
1655009000000|2022-06-12 04:43:20|7385.58|7265.58|7386|7266|7386|7266|7385.52|7265.52|10
1655009010000|2022-06-12 04:43:30|7386.02|7266.02|7384.91|7264.91|7386.28|7266.28|7384.91|7264.91|10
1655009020000|2022-06-12 04:43:40|7384.75|7264.75|7384.75|7264.75|7384.92|7264.92|7384.75|7264.75|9
1655009030000|2022-06-12 04:43:50|7384.46|7264.46|7383.88|7263.88|7384.46|7264.46|7383.84|7263.84|10
1655009040000|2022-06-12 04:44:00|7384.14|7264.14|7383.99|7263.99|7384.23|7264.23|7383.91|7263.91|10
1655009050000|2022-06-12 04:44:10|7384.18|7264.18|7383.12|7263.12|7384.18|7264.18|7383.12|7263.12|10
1655009060000|2022-06-12 04:44:20|7383.1|7263.1|7383.68|7263.68|7383.68|7263.68|7383.1|7263.1|10
1655009070000|2022-06-12 04:44:30|7383.73|7263.73|7383.82|7263.82|7383.83|7263.83|7383.6|7263.6|9
1655009080000|2022-06-12 04:44:40|7383.81|7263.81|7384.15|7264.15|7384.45|7264.45|7383.81|7263.81|9
1655009090000|2022-06-12 04:44:50|7384.14|7264.14|7384.2|7264.2|7384.25|7264.25|7383.96|7263.96|8
1655009100000|2022-06-12 04:45:00|7384.29|7264.29|7383.2|7263.2|7384.29|7264.29|7383.2|7263.2|10
1655009110000|2022-06-12 04:45:10|7383.3|7263.3|7382.03|7262.03|7383.68|7263.68|7382.03|7262.03|10
1655009120000|2022-06-12 04:45:20|7382.1|7262.1|7382.26|7262.26|7382.31|7262.31|7382.02|7262.02|10
1655009130000|2022-06-12 04:45:30|7382.45|7262.45|7382.02|7262.02|7382.45|7262.45|7381.89|7261.89|8
1655009140000|2022-06-12 04:45:40|7382.06|7262.06|7380.2|7260.2|7382.06|7262.06|7380.2|7260.2|9
1655009150000|2022-06-12 04:45:50|7379.12|7259.12|7376.41|7256.41|7379.12|7259.12|7376.33|7256.33|10
1655009160000|2022-06-12 04:46:00|7376.24|7256.24|7376.28|7256.28|7376.49|7256.49|7376.24|7256.24|9
1655009170000|2022-06-12 04:46:10|7376.27|7256.27|7379.06|7259.06|7379.06|7259.06|7376.26|7256.26|10
1655009180000|2022-06-12 04:46:20|7379.23|7259.23|7381.77|7261.77|7381.77|7261.77|7379.23|7259.23|10
1655009190000|2022-06-12 04:46:30|7382.01|7262.01|7382.58|7262.58|7382.88|7262.88|7382.01|7262.01|10
1655009200000|2022-06-12 04:46:40|7383.01|7263.01|7381.72|7261.72|7383.17|7263.17|7381.72|7261.72|9
1655009210000|2022-06-12 04:46:50|7381.35|7261.35|7379.59|7259.59|7381.78|7261.78|7379.59|7259.59|10
1655009220000|2022-06-12 04:47:00|7379.48|7259.48|7379.65|7259.65|7380.04|7260.04|7379.48|7259.48|10
1655009230000|2022-06-12 04:47:10|7379.7|7259.7|7379.55|7259.55|7379.92|7259.92|7379.55|7259.55|10
1655009240000|2022-06-12 04:47:20|7379.66|7259.66|7378.64|7258.64|7379.66|7259.66|7378.63|7258.63|10
1655009250000|2022-06-12 04:47:30|7377.94|7257.94|7374.1|7254.1|7377.94|7257.94|7374.1|7254.1|10
1655009260000|2022-06-12 04:47:40|7372.83|7252.83|7370.34|7250.34|7372.83|7252.83|7370.34|7250.34|10
1655009270000|2022-06-12 04:47:50|7370.48|7250.48|7368.49|7248.49|7370.48|7250.48|7368.49|7248.49|10
1655009280000|2022-06-12 04:48:00|7368.69|7248.69|7369.55|7249.55|7369.6|7249.6|7368.68|7248.68|9
1655009290000|2022-06-12 04:48:10|7369.24|7249.24|7368.83|7248.83|7369.39|7249.39|7368.83|7248.83|9
1655009300000|2022-06-12 04:48:20|7368.85|7248.85|7368.49|7248.49|7368.85|7248.85|7368.39|7248.39|9
1655009310000|2022-06-12 04:48:30|7368.39|7248.39|7367.45|7247.45|7368.39|7248.39|7367.29|7247.29|9
1655009320000|2022-06-12 04:48:40|7367.51|7247.51|7368.57|7248.57|7368.66|7248.66|7367.51|7247.51|10
1655009330000|2022-06-12 04:48:50|7368.85|7248.85|7369.83|7249.83|7369.83|7249.83|7368.85|7248.85|10
1655009340000|2022-06-12 04:49:00|7370.26|7250.26|7371.22|7251.22|7371.24|7251.24|7370.26|7250.26|10
1655009350000|2022-06-12 04:49:10|7371.21|7251.21|7370.8|7250.8|7371.29|7251.29|7370.68|7250.68|9
1655009360000|2022-06-12 04:49:20|7370.89|7250.89|7372.43|7252.43|7372.43|7252.43|7370.89|7250.89|8
1655009370000|2022-06-12 04:49:30|7372.68|7252.68|7374.92|7254.92|7374.92|7254.92|7372.68|7252.68|10
1655009380000|2022-06-12 04:49:40|7374.99|7254.99|7374.76|7254.76|7375.39|7255.39|7374.76|7254.76|10
1655009390000|2022-06-12 04:49:50|7375.15|7255.15|7375.81|7255.81|7375.82|7255.82|7375.05|7255.05|10
1655009400000|2022-06-12 04:50:00|7375.82|7255.82|7376.75|7256.75|7376.75|7256.75|7375.82|7255.82|10
1655009410000|2022-06-12 04:50:10|7376.96|7256.96|7377.58|7257.58|7377.74|7257.74|7376.96|7256.96|10
1655009420000|2022-06-12 04:50:20|7377.63|7257.63|7378.09|7258.09|7378.09|7258.09|7377.45|7257.45|10
1655009430000|2022-06-12 04:50:30|7377.79|7257.79|7377.73|7257.73|7377.79|7257.79|7377.5|7257.5|10
1655009440000|2022-06-12 04:50:40|7377.79|7257.79|7377.67|7257.67|7377.82|7257.82|7377.67|7257.67|8
1655009450000|2022-06-12 04:50:50|7378.01|7258.01|7377.5|7257.5|7378.19|7258.19|7377.3|7257.3|8
1655009460000|2022-06-12 04:51:00|7377.41|7257.41|7373.47|7253.47|7377.41|7257.41|7373.47|7253.47|10
1655009470000|2022-06-12 04:51:10|7373.24|7253.24|7371.48|7251.48|7373.24|7253.24|7371.25|7251.25|10
1655009480000|2022-06-12 04:51:20|7371.49|7251.49|7372.45|7252.45|7372.45|7252.45|7371.49|7251.49|10
1655009490000|2022-06-12 04:51:30|7372.44|7252.44|7370.98|7250.98|7372.44|7252.44|7370.98|7250.98|10
1655009500000|2022-06-12 04:51:40|7370.87|7250.87|7368.86|7248.86|7370.89|7250.89|7368.86|7248.86|10
1655009510000|2022-06-12 04:51:50|7368.43|7248.43|7367.51|7247.51|7368.78|7248.78|7367.42|7247.42|10
1655009520000|2022-06-12 04:52:00|7367.09|7247.09|7367.01|7247.01|7367.09|7247.09|7366.6|7246.6|9
1655009530000|2022-06-12 04:52:10|7367.28|7247.28|7368.26|7248.26|7368.6|7248.6|7367.28|7247.28|9
1655009540000|2022-06-12 04:52:20|7368.09|7248.09|7366.76|7246.76|7368.09|7248.09|7366.76|7246.76|10
1655009550000|2022-06-12 04:52:30|7366.57|7246.57|7364.17|7244.17|7366.57|7246.57|7364.17|7244.17|10
1655009560000|2022-06-12 04:52:40|7364.42|7244.42|7366.91|7246.91|7367.08|7247.08|7364.42|7244.42|10
1655009570000|2022-06-12 04:52:50|7366.97|7246.97|7366.36|7246.36|7367.21|7247.21|7366.36|7246.36|9
1655009580000|2022-06-12 04:53:00|7366.22|7246.22|7364.59|7244.59|7366.24|7246.24|7364.37|7244.37|10
1655009590000|2022-06-12 04:53:10|7364.58|7244.58|7362.69|7242.69|7364.58|7244.58|7362.69|7242.69|10
1655009600000|2022-06-12 04:53:20|7362.67|7242.67|7361.37|7241.37|7362.67|7242.67|7361.21|7241.21|10
1655009610000|2022-06-12 04:53:30|7361.25|7241.25|7361.89|7241.89|7362.21|7242.21|7361.25|7241.25|10
1655009620000|2022-06-12 04:53:40|7361.73|7241.73|7361.61|7241.61|7361.94|7241.94|7361.56|7241.56|9
1655009630000|2022-06-12 04:53:50|7361.67|7241.67|7362.12|7242.12|7362.12|7242.12|7361.67|7241.67|10
1655009640000|2022-06-12 04:54:00|7362.18|7242.18|7362.66|7242.66|7362.66|7242.66|7362.18|7242.18|8
1655009650000|2022-06-12 04:54:10|7362.97|7242.97|7362.44|7242.44|7363.06|7243.06|7362.44|7242.44|8
1655009660000|2022-06-12 04:54:20|7362.34|7242.34|7361.42|7241.42|7362.5|7242.5|7361.42|7241.42|10
1655009670000|2022-06-12 04:54:30|7361.46|7241.46|7360.54|7240.54|7361.65|7241.65|7360.54|7240.54|8
1655009680000|2022-06-12 04:54:40|7360.57|7240.57|7354.99|7234.99|7360.57|7240.57|7354.99|7234.99|10
1655009690000|2022-06-12 04:54:50|7354.4|7234.4|7353.03|7233.03|7354.86|7234.86|7353.03|7233.03|10
1655009700000|2022-06-12 04:55:00|7351.03|7231.03|7348.94|7228.94|7351.03|7231.03|7348.94|7228.94|10
1655009710000|2022-06-12 04:55:10|7348.86|7228.86|7347.38|7227.38|7348.86|7228.86|7347.38|7227.38|9
1655009720000|2022-06-12 04:55:20|7347.58|7227.58|7349.79|7229.79|7349.79|7229.79|7347.58|7227.58|10
1655009730000|2022-06-12 04:55:30|7349.66|7229.66|7350|7230|7350.32|7230.32|7349.43|7229.43|10
1655009740000|2022-06-12 04:55:40|7350.72|7230.72|7353.14|7233.14|7353.14|7233.14|7350.72|7230.72|10
1655009750000|2022-06-12 04:55:50|7353.38|7233.38|7353.14|7233.14|7353.62|7233.62|7353.08|7233.08|10
1655009760000|2022-06-12 04:56:00|7353.63|7233.63|7354.04|7234.04|7354.37|7234.37|7353.63|7233.63|10
1655009770000|2022-06-12 04:56:10|7354.2|7234.2|7353.86|7233.86|7354.2|7234.2|7353.61|7233.61|10
1655009780000|2022-06-12 04:56:20|7353.83|7233.83|7353.83|7233.83|7354.03|7234.03|7353.66|7233.66|10
1655009790000|2022-06-12 04:56:30|7353.87|7233.87|7352.4|7232.4|7354.18|7234.18|7351.45|7231.45|10
1655009800000|2022-06-12 04:56:40|7352.11|7232.11|7353.08|7233.08|7353.49|7233.49|7352.11|7232.11|10
1655009810000|2022-06-12 04:56:50|7353.11|7233.11|7354.22|7234.22|7354.22|7234.22|7352.91|7232.91|10
1655009820000|2022-06-12 04:57:00|7354.41|7234.41|7356.04|7236.04|7356.07|7236.07|7354.38|7234.38|9
1655009830000|2022-06-12 04:57:10|7355.95|7235.95|7355.83|7235.83|7356.33|7236.33|7355.83|7235.83|10
1655009840000|2022-06-12 04:57:20|7355.78|7235.78|7355.02|7235.02|7355.99|7235.99|7354.97|7234.97|10
1655009850000|2022-06-12 04:57:30|7354.52|7234.52|7354.19|7234.19|7354.88|7234.88|7354.19|7234.19|10
1655009860000|2022-06-12 04:57:40|7354.72|7234.72|7353.44|7233.44|7354.72|7234.72|7353.44|7233.44|10
1655009870000|2022-06-12 04:57:50|7351.64|7231.64|7350.29|7230.29|7351.64|7231.64|7350.02|7230.02|10
1655009880000|2022-06-12 04:58:00|7350.01|7230.01|7349.01|7229.01|7350.01|7230.01|7348.95|7228.95|10
1655009890000|2022-06-12 04:58:10|7349.07|7229.07|7348.83|7228.83|7349.22|7229.22|7348.83|7228.83|10
1655009900000|2022-06-12 04:58:20|7348.77|7228.77|7347.87|7227.87|7348.77|7228.77|7347.87|7227.87|9
1655009910000|2022-06-12 04:58:30|7347.45|7227.45|7346.58|7226.58|7347.45|7227.45|7346.5|7226.5|10
1655009920000|2022-06-12 04:58:40|7346.42|7226.42|7347.02|7227.02|7347.13|7227.13|7346.3|7226.3|10
1655009930000|2022-06-12 04:58:50|7346.75|7226.75|7346.37|7226.37|7346.93|7226.93|7346.23|7226.23|10
1655009940000|2022-06-12 04:59:00|7346.24|7226.24|7345.42|7225.42|7346.24|7226.24|7345.42|7225.42|10
1655009950000|2022-06-12 04:59:10|7344.64|7224.64|7343.54|7223.54|7344.85|7224.85|7343.54|7223.54|9
1655009960000|2022-06-12 04:59:20|7343.59|7223.59|7341.8|7221.8|7343.59|7223.59|7341.59|7221.59|10
1655009970000|2022-06-12 04:59:30|7340.75|7220.75|7339.44|7219.44|7340.75|7220.75|7339.44|7219.44|8
1655009980000|2022-06-12 04:59:40|7339.6|7219.6|7339.26|7219.26|7339.94|7219.94|7338.67|7218.67|10
1655009990000|2022-06-12 04:59:50|7339.31|7219.31|7338.5|7218.5|7339.83|7219.83|7338.27|7218.27|10
1655010000000|2022-06-12 05:00:00|7338.38|7218.38|7335.63|7215.63|7338.38|7218.38|7335.58|7215.58|10
1655010010000|2022-06-12 05:00:10|7335.55|7215.55|7332.98|7212.98|7335.55|7215.55|7332.98|7212.98|10
1655010020000|2022-06-12 05:00:20|7332.96|7212.96|7331.32|7211.32|7332.96|7212.96|7329.87|7209.87|10
1655010030000|2022-06-12 05:00:30|7331.37|7211.37|7332.07|7212.07|7332.07|7212.07|7330.83|7210.83|10
1655010040000|2022-06-12 05:00:40|7332.33|7212.33|7333.42|7213.42|7333.42|7213.42|7332.19|7212.19|10
1655010050000|2022-06-12 05:00:50|7334.24|7214.24|7337.69|7217.69|7337.69|7217.69|7334.24|7214.24|10
1655010060000|2022-06-12 05:01:00|7337.77|7217.77|7339.52|7219.52|7339.52|7219.52|7337.77|7217.77|10
1655010070000|2022-06-12 05:01:10|7339.83|7219.83|7341.8|7221.8|7341.8|7221.8|7339.7|7219.7|10
1655010080000|2022-06-12 05:01:20|7341.69|7221.69|7341.91|7221.91|7342.75|7222.75|7341.69|7221.69|10
1655010090000|2022-06-12 05:01:30|7342.42|7222.42|7341.22|7221.22|7343.09|7223.09|7341.22|7221.22|10
1655010100000|2022-06-12 05:01:40|7339.94|7219.94|7336.07|7216.07|7339.94|7219.94|7336.07|7216.07|10
1655010110000|2022-06-12 05:01:50|7335.82|7215.82|7334.14|7214.14|7335.82|7215.82|7333.84|7213.84|10
1655010120000|2022-06-12 05:02:00|7333.91|7213.91|7334.31|7214.31|7334.31|7214.31|7333.57|7213.57|9
1655010130000|2022-06-12 05:02:10|7334.37|7214.37|7334.16|7214.16|7334.37|7214.37|7333.85|7213.85|10
1655010140000|2022-06-12 05:02:20|7334.11|7214.11|7332.97|7212.97|7334.33|7214.33|7332.97|7212.97|10
1655010150000|2022-06-12 05:02:30|7332.55|7212.55|7331|7211|7332.55|7212.55|7331|7211|10
1655010160000|2022-06-12 05:02:40|7331.03|7211.03|7329.98|7209.98|7331.18|7211.18|7329.98|7209.98|10
1655010170000|2022-06-12 05:02:50|7329.68|7209.68|7325.75|7205.75|7329.68|7209.68|7325.75|7205.75|10
1655010180000|2022-06-12 05:03:00|7325.65|7205.65|7321.1|7201.1|7325.68|7205.68|7320.86|7200.86|10
1655010190000|2022-06-12 05:03:10|7321.04|7201.04|7318.24|7198.24|7321.04|7201.04|7317.82|7197.82|10
1655010200000|2022-06-12 05:03:20|7318.58|7198.58|7317.71|7197.71|7318.99|7198.99|7317.55|7197.55|10
1655010210000|2022-06-12 05:03:30|7317.6|7197.6|7310.19|7190.19|7317.6|7197.6|7310.19|7190.19|10
1655010220000|2022-06-12 05:03:40|7308.28|7188.28|7295.29|7175.29|7308.28|7188.28|7294.98|7174.98|10
1655010230000|2022-06-12 05:03:50|7294.19|7174.19|7296.54|7176.54|7297.16|7177.16|7291.93|7171.93|10
1655010240000|2022-06-12 05:04:00|7294.02|7174.02|7300.31|7180.31|7300.31|7180.31|7294.02|7174.02|10
1655010250000|2022-06-12 05:04:10|7300.32|7180.32|7300.98|7180.98|7300.98|7180.98|7299.72|7179.72|10
1655010260000|2022-06-12 05:04:20|7301.59|7181.59|7302.07|7182.07|7303.99|7183.99|7301.59|7181.59|10
1655010270000|2022-06-12 05:04:30|7303.29|7183.29|7301.08|7181.08|7303.71|7183.71|7300.77|7180.77|10
1655010280000|2022-06-12 05:04:40|7300.9|7180.9|7297.93|7177.93|7300.9|7180.9|7296.29|7176.29|10
1655010290000|2022-06-12 05:04:50|7298.24|7178.24|7298.92|7178.92|7298.92|7178.92|7297.84|7177.84|10
1655010300000|2022-06-12 05:05:00|7299.2|7179.2|7302.84|7182.84|7302.84|7182.84|7298.86|7178.86|10
1655010310000|2022-06-12 05:05:10|7303.31|7183.31|7304.58|7184.58|7304.58|7184.58|7302.57|7182.57|10
1655010320000|2022-06-12 05:05:20|7304.45|7184.45|7304.11|7184.11|7305.11|7185.11|7303.87|7183.87|9
1655010330000|2022-06-12 05:05:30|7303.92|7183.92|7301.05|7181.05|7303.92|7183.92|7300.94|7180.94|10
1655010340000|2022-06-12 05:05:40|7300.92|7180.92|7298.55|7178.55|7300.92|7180.92|7298.55|7178.55|10
1655010350000|2022-06-12 05:05:50|7298.71|7178.71|7299.57|7179.57|7300.28|7180.28|7298.71|7178.71|10
1655010360000|2022-06-12 05:06:00|7299.49|7179.49|7302.55|7182.55|7302.55|7182.55|7299.49|7179.49|10
1655010370000|2022-06-12 05:06:10|7302.73|7182.73|7304.3|7184.3|7304.82|7184.82|7302.61|7182.61|10
1655010380000|2022-06-12 05:06:20|7305.12|7185.12|7304.19|7184.19|7305.12|7185.12|7302.9|7182.9|10
1655010390000|2022-06-12 05:06:30|7303.72|7183.72|7304.81|7184.81|7305.29|7185.29|7303.72|7183.72|10
1655010400000|2022-06-12 05:06:40|7305|7185|7305.66|7185.66|7305.66|7185.66|7304.44|7184.44|10
1655010410000|2022-06-12 05:06:50|7305.79|7185.79|7307.01|7187.01|7307.01|7187.01|7305.06|7185.06|9
1655010420000|2022-06-12 05:07:00|7307.11|7187.11|7309.33|7189.33|7309.33|7189.33|7307.11|7187.11|10
1655010430000|2022-06-12 05:07:10|7309.4|7189.4|7308.27|7188.27|7309.62|7189.62|7308.27|7188.27|9
1655010440000|2022-06-12 05:07:20|7307.99|7187.99|7307.31|7187.31|7308.5|7188.5|7306.37|7186.37|10
1655010450000|2022-06-12 05:07:30|7307.39|7187.39|7305.85|7185.85|7307.39|7187.39|7305.85|7185.85|10
1655010460000|2022-06-12 05:07:40|7306.23|7186.23|7306.05|7186.05|7306.5|7186.5|7304.79|7184.79|10
1655010470000|2022-06-12 05:07:50|7305.83|7185.83|7303.93|7183.93|7305.83|7185.83|7303.29|7183.29|10
1655010480000|2022-06-12 05:08:00|7303.46|7183.46|7302.92|7182.92|7304.62|7184.62|7302.92|7182.92|10
1655010490000|2022-06-12 05:08:10|7302.9|7182.9|7300.7|7180.7|7302.9|7182.9|7299.83|7179.83|10
1655010500000|2022-06-12 05:08:20|7300.16|7180.16|7297.13|7177.13|7300.16|7180.16|7297.13|7177.13|10
1655010510000|2022-06-12 05:08:30|7296.45|7176.45|7296.23|7176.23|7296.82|7176.82|7295.73|7175.73|10
1655010520000|2022-06-12 05:08:40|7295.88|7175.88|7295.55|7175.55|7296.49|7176.49|7295.27|7175.27|10
1655010530000|2022-06-12 05:08:50|7295.36|7175.36|7294.81|7174.81|7295.36|7175.36|7294.45|7174.45|10
1655010540000|2022-06-12 05:09:00|7295.03|7175.03|7295.95|7175.95|7296.27|7176.27|7294.82|7174.82|9
1655010550000|2022-06-12 05:09:10|7295.36|7175.36|7294.84|7174.84|7296.08|7176.08|7294.84|7174.84|10
1655010560000|2022-06-12 05:09:20|7295|7175|7296.44|7176.44|7296.44|7176.44|7295|7175|10
1655010570000|2022-06-12 05:09:30|7296.47|7176.47|7297.17|7177.17|7297.34|7177.34|7296.32|7176.32|10
1655010580000|2022-06-12 05:09:40|7296.83|7176.83|7296.55|7176.55|7296.87|7176.87|7296.2|7176.2|10
1655010590000|2022-06-12 05:09:50|7296.07|7176.07|7294.8|7174.8|7296.58|7176.58|7294.77|7174.77|10
1655010600000|2022-06-12 05:10:00|7295.64|7175.64|7295.57|7175.57|7295.64|7175.64|7294.65|7174.65|10
1655010610000|2022-06-12 05:10:10|7295.94|7175.94|7298.83|7178.83|7299.04|7179.04|7295.94|7175.94|10
1655010620000|2022-06-12 05:10:20|7299.05|7179.05|7300.77|7180.77|7300.77|7180.77|7299.05|7179.05|9
1655010630000|2022-06-12 05:10:30|7300.64|7180.64|7303.36|7183.36|7303.99|7183.99|7300.64|7180.64|9
1655010640000|2022-06-12 05:10:40|7303.5|7183.5|7303.86|7183.86|7303.9|7183.9|7302.92|7182.92|10
1655010650000|2022-06-12 05:10:50|7304.53|7184.53|7305.54|7185.54|7305.54|7185.54|7304.53|7184.53|10
1655010660000|2022-06-12 05:11:00|7305.65|7185.65|7305.85|7185.85|7306.26|7186.26|7305.65|7185.65|10
1655010670000|2022-06-12 05:11:10|7305.96|7185.96|7304.44|7184.44|7305.96|7185.96|7304.41|7184.41|10
1655010680000|2022-06-12 05:11:20|7304.68|7184.68|7304.73|7184.73|7304.8|7184.8|7304.22|7184.22|10
1655010690000|2022-06-12 05:11:30|7304.75|7184.75|7305.65|7185.65|7305.66|7185.66|7304.35|7184.35|10
1655010700000|2022-06-12 05:11:40|7305.55|7185.55|7306.91|7186.91|7306.91|7186.91|7305.55|7185.55|10
1655010710000|2022-06-12 05:11:50|7306.89|7186.89|7307.51|7187.51|7307.74|7187.74|7306.62|7186.62|9
1655010720000|2022-06-12 05:12:00|7308.4|7188.4|7308.16|7188.16|7308.65|7188.65|7308.16|7188.16|10
1655010730000|2022-06-12 05:12:10|7308.24|7188.24|7309.61|7189.61|7309.67|7189.67|7308.24|7188.24|10
1655010740000|2022-06-12 05:12:20|7309.74|7189.74|7311.24|7191.24|7311.45|7191.45|7309.74|7189.74|10
1655010750000|2022-06-12 05:12:30|7311.2|7191.2|7311.86|7191.86|7312|7192|7311.2|7191.2|10
1655010760000|2022-06-12 05:12:40|7312.8|7192.8|7315.14|7195.14|7315.14|7195.14|7312.8|7192.8|9
1655010770000|2022-06-12 05:12:50|7315.42|7195.42|7315.86|7195.86|7315.96|7195.96|7315.38|7195.38|9
1655010780000|2022-06-12 05:13:00|7315.89|7195.89|7317.88|7197.88|7317.92|7197.92|7315.89|7195.89|10
1655010790000|2022-06-12 05:13:10|7318.07|7198.07|7319.48|7199.48|7319.48|7199.48|7317.81|7197.81|10
1655010800000|2022-06-12 05:13:20|7318.55|7198.55|7317.61|7197.61|7318.55|7198.55|7317.61|7197.61|10
1655010810000|2022-06-12 05:13:30|7318.21|7198.21|7316.48|7196.48|7318.21|7198.21|7316.48|7196.48|10
1655010820000|2022-06-12 05:13:40|7316.51|7196.51|7315.13|7195.13|7317.17|7197.17|7315.1|7195.1|10
1655010830000|2022-06-12 05:13:50|7314.96|7194.96|7314.88|7194.88|7314.97|7194.97|7314.53|7194.53|10
1655010840000|2022-06-12 05:14:00|7314.95|7194.95|7315.15|7195.15|7315.62|7195.62|7314.95|7194.95|10
1655010850000|2022-06-12 05:14:10|7314.81|7194.81|7314.62|7194.62|7315.55|7195.55|7314.62|7194.62|10
1655010860000|2022-06-12 05:14:20|7314.93|7194.93|7314.42|7194.42|7314.93|7194.93|7314.29|7194.29|10
1655010870000|2022-06-12 05:14:30|7314.46|7194.46|7313.42|7193.42|7314.46|7194.46|7313.42|7193.42|10
1655010880000|2022-06-12 05:14:40|7313.97|7193.97|7313.55|7193.55|7313.97|7193.97|7312.92|7192.92|10
1655010890000|2022-06-12 05:14:50|7313.21|7193.21|7311.51|7191.51|7313.21|7193.21|7311.51|7191.51|9
1655010900000|2022-06-12 05:15:00|7311.61|7191.61|7312.39|7192.39|7312.54|7192.54|7311.3|7191.3|10
1655010910000|2022-06-12 05:15:10|7312.71|7192.71|7313.6|7193.6|7313.6|7193.6|7312.48|7192.48|10
1655010920000|2022-06-12 05:15:20|7313.7|7193.7|7314.36|7194.36|7314.73|7194.73|7313.51|7193.51|10
1655010930000|2022-06-12 05:15:30|7314.46|7194.46|7315.5|7195.5|7315.5|7195.5|7314.1|7194.1|8
1655010940000|2022-06-12 05:15:40|7315.81|7195.81|7316.71|7196.71|7316.95|7196.95|7315.81|7195.81|10
1655010950000|2022-06-12 05:15:50|7317.06|7197.06|7318.79|7198.79|7319.23|7199.23|7317.06|7197.06|10
1655010960000|2022-06-12 05:16:00|7318.71|7198.71|7321.39|7201.39|7321.39|7201.39|7318.71|7198.71|10
1655010970000|2022-06-12 05:16:10|7321.75|7201.75|7322.64|7202.64|7323.21|7203.21|7321.75|7201.75|10
1655010980000|2022-06-12 05:16:20|7323.01|7203.01|7323.01|7203.01|7323.41|7203.41|7322.9|7202.9|10
1655010990000|2022-06-12 05:16:30|7322.99|7202.99|7323.75|7203.75|7323.75|7203.75|7322.79|7202.79|10
1655011000000|2022-06-12 05:16:40|7324.36|7204.36|7323.94|7203.94|7324.36|7204.36|7323.94|7203.94|10
1655011010000|2022-06-12 05:16:50|7323.93|7203.93|7323.62|7203.62|7323.93|7203.93|7323.59|7203.59|10
1655011020000|2022-06-12 05:17:00|7323.65|7203.65|7325.71|7205.71|7325.71|7205.71|7323.65|7203.65|9
1655011030000|2022-06-12 05:17:10|7325.47|7205.47|7325.61|7205.61|7326|7206|7325.47|7205.47|10
1655011040000|2022-06-12 05:17:20|7325.63|7205.63|7325.72|7205.72|7326.22|7206.22|7325.63|7205.63|10
1655011050000|2022-06-12 05:17:30|7325.46|7205.46|7324.11|7204.11|7325.47|7205.47|7324.11|7204.11|10
1655011060000|2022-06-12 05:17:40|7324.03|7204.03|7320.67|7200.67|7324.03|7204.03|7320.54|7200.54|10
1655011070000|2022-06-12 05:17:50|7320.64|7200.64|7318.62|7198.62|7320.64|7200.64|7318.62|7198.62|10
1655011080000|2022-06-12 05:18:00|7318.73|7198.73|7317.84|7197.84|7318.73|7198.73|7317.84|7197.84|10
1655011090000|2022-06-12 05:18:10|7317.51|7197.51|7315.72|7195.72|7317.51|7197.51|7315.72|7195.72|10
1655011100000|2022-06-12 05:18:20|7315.87|7195.87|7315.57|7195.57|7316.04|7196.04|7315.57|7195.57|10
1655011110000|2022-06-12 05:18:30|7315.52|7195.52|7312.63|7192.63|7315.66|7195.66|7312.63|7192.63|10
1655011120000|2022-06-12 05:18:40|7312.06|7192.06|7310.36|7190.36|7312.06|7192.06|7310.23|7190.23|10
1655011130000|2022-06-12 05:18:50|7310.18|7190.18|7309.15|7189.15|7310.18|7190.18|7309.11|7189.11|8
1655011140000|2022-06-12 05:19:00|7309.11|7189.11|7308.76|7188.76|7309.11|7189.11|7308.62|7188.62|10
1655011150000|2022-06-12 05:19:10|7308.97|7188.97|7307.27|7187.27|7308.97|7188.97|7307.27|7187.27|10
1655011160000|2022-06-12 05:19:20|7307.15|7187.15|7304.44|7184.44|7307.2|7187.2|7304.44|7184.44|10
1655011170000|2022-06-12 05:19:30|7304.22|7184.22|7302.93|7182.93|7304.28|7184.28|7302.86|7182.86|10
1655011180000|2022-06-12 05:19:40|7303.34|7183.34|7304.73|7184.73|7304.82|7184.82|7303.34|7183.34|10
1655011190000|2022-06-12 05:19:50|7304.49|7184.49|7302.76|7182.76|7304.49|7184.49|7302.76|7182.76|9
1655011200000|2022-06-12 05:20:00|7302.52|7182.52|7299.64|7179.64|7302.52|7182.52|7299.64|7179.64|10
1655011210000|2022-06-12 05:20:10|7298.84|7178.84|7295.73|7175.73|7298.84|7178.84|7295.73|7175.73|10
1655011220000|2022-06-12 05:20:20|7295.26|7175.26|7292.65|7172.65|7295.26|7175.26|7291.76|7171.76|10
1655011230000|2022-06-12 05:20:30|7292.71|7172.71|7292.22|7172.22|7293.46|7173.46|7292.22|7172.22|10
1655011240000|2022-06-12 05:20:40|7291.84|7171.84|7290.32|7170.32|7291.84|7171.84|7290.32|7170.32|10
1655011250000|2022-06-12 05:20:50|7290.38|7170.38|7289.4|7169.4|7290.38|7170.38|7289.21|7169.21|10
1655011260000|2022-06-12 05:21:00|7289.51|7169.51|7288.89|7168.89|7289.51|7169.51|7288.16|7168.16|10
1655011270000|2022-06-12 05:21:10|7289.14|7169.14|7287.95|7167.95|7289.14|7169.14|7287.95|7167.95|10
1655011280000|2022-06-12 05:21:20|7287.99|7167.99|7281.45|7161.45|7287.99|7167.99|7281.45|7161.45|10
1655011290000|2022-06-12 05:21:30|7280.75|7160.75|7277.77|7157.77|7280.88|7160.88|7277.24|7157.24|10
1655011300000|2022-06-12 05:21:40|7277.71|7157.71|7276.61|7156.61|7277.71|7157.71|7276.61|7156.61|10
1655011310000|2022-06-12 05:21:50|7276.42|7156.42|7276.07|7156.07|7276.46|7156.46|7275.99|7155.99|10
1655011320000|2022-06-12 05:22:00|7276.05|7156.05|7277.75|7157.75|7277.75|7157.75|7275.57|7155.57|10
1655011330000|2022-06-12 05:22:10|7278.19|7158.19|7280.72|7160.72|7280.85|7160.85|7278.19|7158.19|10
1655011340000|2022-06-12 05:22:20|7281.25|7161.25|7280.97|7160.97|7281.54|7161.54|7280.97|7160.97|10
1655011350000|2022-06-12 05:22:30|7280.57|7160.57|7279.88|7159.88|7280.57|7160.57|7279.87|7159.87|10
1655011360000|2022-06-12 05:22:40|7279.57|7159.57|7277.89|7157.89|7279.57|7159.57|7277.89|7157.89|10
1655011370000|2022-06-12 05:22:50|7277.8|7157.8|7279.3|7159.3|7279.3|7159.3|7277.6|7157.6|10
1655011380000|2022-06-12 05:23:00|7279.38|7159.38|7279.22|7159.22|7279.54|7159.54|7278.57|7158.57|10
1655011390000|2022-06-12 05:23:10|7279.51|7159.51|7280.65|7160.65|7280.67|7160.67|7279.51|7159.51|10
1655011400000|2022-06-12 05:23:20|7280.71|7160.71|7281.19|7161.19|7281.19|7161.19|7280.43|7160.43|10
1655011410000|2022-06-12 05:23:30|7281.05|7161.05|7281.69|7161.69|7281.69|7161.69|7280.93|7160.93|10
1655011420000|2022-06-12 05:23:40|7281.88|7161.88|7284.33|7164.33|7284.33|7164.33|7281.88|7161.88|10
1655011430000|2022-06-12 05:23:50|7285.28|7165.28|7286.29|7166.29|7286.66|7166.66|7285.28|7165.28|10
1655011440000|2022-06-12 05:24:00|7286.21|7166.21|7286.05|7166.05|7286.25|7166.25|7285.46|7165.46|10
1655011450000|2022-06-12 05:24:10|7286.17|7166.17|7286.91|7166.91|7286.97|7166.97|7286.17|7166.17|10
1655011460000|2022-06-12 05:24:20|7286.74|7166.74|7287.33|7167.33|7287.33|7167.33|7286.48|7166.48|10
1655011470000|2022-06-12 05:24:30|7287.89|7167.89|7291.69|7171.69|7291.69|7171.69|7287.89|7167.89|10
1655011480000|2022-06-12 05:24:40|7292.03|7172.03|7292.94|7172.94|7293.08|7173.08|7292.03|7172.03|10
1655011490000|2022-06-12 05:24:50|7294.1|7174.1|7294.8|7174.8|7294.81|7174.81|7293.71|7173.71|9
1655011500000|2022-06-12 05:25:00|7294.81|7174.81|7295.98|7175.98|7296.25|7176.25|7294.54|7174.54|10
1655011510000|2022-06-12 05:25:10|7295.91|7175.91|7296.96|7176.96|7297.02|7177.02|7295.91|7175.91|10
1655011520000|2022-06-12 05:25:20|7297.19|7177.19|7298.25|7178.25|7298.45|7178.45|7297|7177|10
1655011530000|2022-06-12 05:25:30|7298.39|7178.39|7298.32|7178.32|7298.45|7178.45|7298.24|7178.24|9
1655011540000|2022-06-12 05:25:40|7298.02|7178.02|7296.64|7176.64|7298.02|7178.02|7296.64|7176.64|10
1655011550000|2022-06-12 05:25:50|7296.53|7176.53|7294.45|7174.45|7296.56|7176.56|7294.45|7174.45|10
1655011560000|2022-06-12 05:26:00|7294.47|7174.47|7292.93|7172.93|7294.47|7174.47|7292.75|7172.75|10
1655011570000|2022-06-12 05:26:10|7292.84|7172.84|7293.48|7173.48|7293.59|7173.59|7292.76|7172.76|10
1655011580000|2022-06-12 05:26:20|7293.08|7173.08|7292.06|7172.06|7293.08|7173.08|7291.9|7171.9|10
1655011590000|2022-06-12 05:26:30|7291.94|7171.94|7290.22|7170.22|7291.95|7171.95|7290.08|7170.08|10
1655011600000|2022-06-12 05:26:40|7289.96|7169.96|7287.41|7167.41|7289.96|7169.96|7287.41|7167.41|9
1655011610000|2022-06-12 05:26:50|7287.51|7167.51|7285.9|7165.9|7288.45|7168.45|7285.68|7165.68|10
1655011620000|2022-06-12 05:27:00|7285.96|7165.96|7284.01|7164.01|7285.96|7165.96|7284.01|7164.01|10
1655011630000|2022-06-12 05:27:10|7281.33|7161.33|7278.53|7158.53|7281.33|7161.33|7277.56|7157.56|10
1655011640000|2022-06-12 05:27:20|7277.15|7157.15|7275.96|7155.96|7277.28|7157.28|7275.96|7155.96|10
1655011650000|2022-06-12 05:27:30|7275.93|7155.93|7270.97|7150.97|7275.94|7155.94|7270.97|7150.97|10
1655011660000|2022-06-12 05:27:40|7272.18|7152.18|7265.34|7145.34|7272.18|7152.18|7265.34|7145.34|10
1655011670000|2022-06-12 05:27:50|7265.81|7145.81|7267.12|7147.12|7267.12|7147.12|7264.84|7144.84|10
1655011680000|2022-06-12 05:28:00|7268.71|7148.71|7272.57|7152.57|7272.57|7152.57|7267.21|7147.21|9
1655011690000|2022-06-12 05:28:10|7272.65|7152.65|7268.48|7148.48|7272.65|7152.65|7268.48|7148.48|10
1655011700000|2022-06-12 05:28:20|7267.53|7147.53|7268.47|7148.47|7268.56|7148.56|7267.15|7147.15|10
1655011710000|2022-06-12 05:28:30|7268.51|7148.51|7270.76|7150.76|7270.76|7150.76|7268.51|7148.51|10
1655011720000|2022-06-12 05:28:40|7269.58|7149.58|7272.34|7152.34|7272.34|7152.34|7269.58|7149.58|10
1655011730000|2022-06-12 05:28:50|7272.91|7152.91|7274.27|7154.27|7274.93|7154.93|7272.12|7152.12|10
1655011740000|2022-06-12 05:29:00|7273.05|7153.05|7274.34|7154.34|7274.34|7154.34|7273.05|7153.05|10
1655011750000|2022-06-12 05:29:10|7275.06|7155.06|7273.33|7153.33|7276.12|7156.12|7273.33|7153.33|10
1655011760000|2022-06-12 05:29:20|7273.54|7153.54|7266.95|7146.95|7273.54|7153.54|7266.95|7146.95|10
1655011770000|2022-06-12 05:29:30|7266.68|7146.68|7265.04|7145.04|7266.68|7146.68|7265.04|7145.04|10
1655011780000|2022-06-12 05:29:40|7265.45|7145.45|7265.57|7145.57|7265.59|7145.59|7264.97|7144.97|9
1655011790000|2022-06-12 05:29:50|7264.87|7144.87|7263.52|7143.52|7264.87|7144.87|7263.51|7143.51|10
1655011800000|2022-06-12 05:30:00|7263.68|7143.68|7261.96|7141.96|7266.29|7146.29|7261.96|7141.96|10
1655011810000|2022-06-12 05:30:10|7262.26|7142.26|7260.62|7140.62|7262.26|7142.26|7259.68|7139.68|10
1655011820000|2022-06-12 05:30:20|7261.17|7141.17|7260.62|7140.62|7261.19|7141.19|7260.56|7140.56|10
1655011830000|2022-06-12 05:30:30|7260.51|7140.51|7259.52|7139.52|7260.99|7140.99|7259.52|7139.52|10
1655011840000|2022-06-12 05:30:40|7259.37|7139.37|7257.64|7137.64|7259.37|7139.37|7257.64|7137.64|10
1655011850000|2022-06-12 05:30:50|7257.72|7137.72|7255.46|7135.46|7257.72|7137.72|7255.43|7135.43|10
1655011860000|2022-06-12 05:31:00|7255.87|7135.87|7257.22|7137.22|7257.22|7137.22|7255.36|7135.36|10
1655011870000|2022-06-12 05:31:10|7257.03|7137.03|7258.83|7138.83|7258.83|7138.83|7256.59|7136.59|10
1655011880000|2022-06-12 05:31:20|7259.42|7139.42|7264.49|7144.49|7264.49|7144.49|7259.42|7139.42|10
1655011890000|2022-06-12 05:31:30|7264.77|7144.77|7263.96|7143.96|7265.14|7145.14|7263.96|7143.96|10
1655011900000|2022-06-12 05:31:40|7263.85|7143.85|7262.57|7142.57|7264.31|7144.31|7262.57|7142.57|10
1655011910000|2022-06-12 05:31:50|7262.21|7142.21|7263.71|7143.71|7263.81|7143.81|7262.16|7142.16|10
1655011920000|2022-06-12 05:32:00|7263.84|7143.84|7261.43|7141.43|7263.84|7143.84|7260.98|7140.98|10
1655011930000|2022-06-12 05:32:10|7261.41|7141.41|7260.77|7140.77|7262.08|7142.08|7260.77|7140.77|9
1655011940000|2022-06-12 05:32:20|7261.1|7141.1|7260.6|7140.6|7261.1|7141.1|7260.05|7140.05|10
1655011950000|2022-06-12 05:32:30|7260.29|7140.29|7257.67|7137.67|7260.29|7140.29|7257.67|7137.67|10
1655011960000|2022-06-12 05:32:40|7257.03|7137.03|7255.53|7135.53|7257.03|7137.03|7255.51|7135.51|10
1655011970000|2022-06-12 05:32:50|7255.38|7135.38|7253.66|7133.66|7256.17|7136.17|7253.66|7133.66|10
1655011980000|2022-06-12 05:33:00|7252.59|7132.59|7251.93|7131.93|7252.64|7132.64|7251.79|7131.79|10
1655011990000|2022-06-12 05:33:10|7251.11|7131.11|7248.62|7128.62|7251.11|7131.11|7248.62|7128.62|10
1655012000000|2022-06-12 05:33:20|7248.4|7128.4|7249|7129|7249.05|7129.05|7248.4|7128.4|9
1655012010000|2022-06-12 05:33:30|7249.44|7129.44|7250.48|7130.48|7250.48|7130.48|7249.4|7129.4|10
1655012020000|2022-06-12 05:33:40|7250.34|7130.34|7251.39|7131.39|7251.39|7131.39|7250.24|7130.24|10
1655012030000|2022-06-12 05:33:50|7251.34|7131.34|7252.68|7132.68|7253.03|7133.03|7251.34|7131.34|10
1655012040000|2022-06-12 05:34:00|7253.12|7133.12|7252.96|7132.96|7253.62|7133.62|7252.85|7132.85|10
1655012050000|2022-06-12 05:34:10|7253.62|7133.62|7254.35|7134.35|7254.36|7134.36|7253.5|7133.5|9
1655012060000|2022-06-12 05:34:20|7254.17|7134.17|7256.37|7136.37|7256.37|7136.37|7254.17|7134.17|10
1655012070000|2022-06-12 05:34:30|7256.44|7136.44|7256.39|7136.39|7256.88|7136.88|7255.86|7135.86|10
1655012080000|2022-06-12 05:34:40|7256.29|7136.29|7258.58|7138.58|7258.58|7138.58|7256.29|7136.29|10
1655012090000|2022-06-12 05:34:50|7258.48|7138.48|7259.43|7139.43|7259.76|7139.76|7258.04|7138.04|10
1655012100000|2022-06-12 05:35:00|7259.6|7139.6|7259.82|7139.82|7260.75|7140.75|7259.6|7139.6|10
1655012110000|2022-06-12 05:35:10|7259.72|7139.72|7259.65|7139.65|7260.22|7140.22|7259.53|7139.53|9
1655012120000|2022-06-12 05:35:20|7259.38|7139.38|7259.93|7139.93|7260.23|7140.23|7259.09|7139.09|10
1655012130000|2022-06-12 05:35:30|7259.85|7139.85|7260.63|7140.63|7260.63|7140.63|7259.7|7139.7|10
1655012140000|2022-06-12 05:35:40|7260.51|7140.51|7259.67|7139.67|7260.54|7140.54|7259.27|7139.27|10
1655012150000|2022-06-12 05:35:50|7259.17|7139.17|7256.98|7136.98|7259.26|7139.26|7256.98|7136.98|9
1655012160000|2022-06-12 05:36:00|7256.49|7136.49|7255.69|7135.69|7256.74|7136.74|7254.82|7134.82|10
1655012170000|2022-06-12 05:36:10|7254.99|7134.99|7252.98|7132.98|7254.99|7134.99|7252.89|7132.89|10
1655012180000|2022-06-12 05:36:20|7253.23|7133.23|7253.83|7133.83|7254.65|7134.65|7253.05|7133.05|10
1655012190000|2022-06-12 05:36:30|7253.87|7133.87|7254.59|7134.59|7254.76|7134.76|7253.87|7133.87|10
1655012200000|2022-06-12 05:36:40|7255.25|7135.25|7256.3|7136.3|7257.31|7137.31|7255.25|7135.25|10
1655012210000|2022-06-12 05:36:50|7256.45|7136.45|7258.88|7138.88|7260|7140|7256.45|7136.45|9
1655012220000|2022-06-12 05:37:00|7259.02|7139.02|7260.83|7140.83|7260.83|7140.83|7258.36|7138.36|10
1655012230000|2022-06-12 05:37:10|7261.79|7141.79|7262.82|7142.82|7262.89|7142.89|7260.51|7140.51|10
1655012240000|2022-06-12 05:37:20|7262.06|7142.06|7263.95|7143.95|7263.95|7143.95|7262.06|7142.06|10
1655012250000|2022-06-12 05:37:30|7264.3|7144.3|7265.84|7145.84|7265.84|7145.84|7264.3|7144.3|9
1655012260000|2022-06-12 05:37:40|7266.59|7146.59|7270.72|7150.72|7270.72|7150.72|7266.59|7146.59|10
1655012270000|2022-06-12 05:37:50|7270.36|7150.36|7273.45|7153.45|7273.49|7153.49|7270.36|7150.36|10
1655012280000|2022-06-12 05:38:00|7272.57|7152.57|7276.06|7156.06|7276.06|7156.06|7272.57|7152.57|10
1655012290000|2022-06-12 05:38:10|7276.54|7156.54|7276.47|7156.47|7276.61|7156.61|7276.08|7156.08|9
1655012300000|2022-06-12 05:38:20|7276.19|7156.19|7277.38|7157.38|7277.38|7157.38|7275.83|7155.83|10
1655012310000|2022-06-12 05:38:30|7277.79|7157.79|7279.92|7159.92|7279.92|7159.92|7277.79|7157.79|10
1655012320000|2022-06-12 05:38:40|7280.32|7160.32|7282.36|7162.36|7282.36|7162.36|7280.32|7160.32|10
1655012330000|2022-06-12 05:38:50|7282.61|7162.61|7283.4|7163.4|7283.4|7163.4|7282.37|7162.37|10
1655012340000|2022-06-12 05:39:00|7283.75|7163.75|7282.78|7162.78|7283.75|7163.75|7282.74|7162.74|10
1655012350000|2022-06-12 05:39:10|7282.9|7162.9|7282.87|7162.87|7283.32|7163.32|7282.87|7162.87|10
1655012360000|2022-06-12 05:39:20|7283.16|7163.16|7285.36|7165.36|7285.36|7165.36|7283.11|7163.11|10
1655012370000|2022-06-12 05:39:30|7285.63|7165.63|7284.88|7164.88|7285.69|7165.69|7284.79|7164.79|10
1655012380000|2022-06-12 05:39:40|7284.51|7164.51|7283.34|7163.34|7285.24|7165.24|7283.34|7163.34|10
1655012390000|2022-06-12 05:39:50|7283.38|7163.38|7281.41|7161.41|7283.38|7163.38|7281.41|7161.41|10
1655012400000|2022-06-12 05:40:00|7281.62|7161.62|7279.3|7159.3|7281.62|7161.62|7279.05|7159.05|10
1655012410000|2022-06-12 05:40:10|7278.61|7158.61|7279.17|7159.17|7279.17|7159.17|7278.32|7158.32|9
1655012420000|2022-06-12 05:40:20|7279.01|7159.01|7279.72|7159.72|7279.87|7159.87|7279.01|7159.01|9
1655012430000|2022-06-12 05:40:30|7279.89|7159.89|7279.81|7159.81|7280.47|7160.47|7279.81|7159.81|10
1655012440000|2022-06-12 05:40:40|7279.96|7159.96|7278.69|7158.69|7279.96|7159.96|7278.69|7158.69|10
1655012450000|2022-06-12 05:40:50|7279.5|7159.5|7279.92|7159.92|7279.96|7159.96|7278.78|7158.78|10
1655012460000|2022-06-12 05:41:00|7280.28|7160.28|7282.36|7162.36|7282.36|7162.36|7280.28|7160.28|10
1655012470000|2022-06-12 05:41:10|7282.53|7162.53|7287.37|7167.37|7287.37|7167.37|7282.53|7162.53|10
1655012480000|2022-06-12 05:41:20|7287.64|7167.64|7293.48|7173.48|7293.48|7173.48|7287.64|7167.64|10
1655012490000|2022-06-12 05:41:30|7293.75|7173.75|7294.94|7174.94|7294.94|7174.94|7293.27|7173.27|10
1655012500000|2022-06-12 05:41:40|7295.42|7175.42|7294.75|7174.75|7295.42|7175.42|7294.45|7174.45|10
1655012510000|2022-06-12 05:41:50|7294.87|7174.87|7294.27|7174.27|7295.11|7175.11|7294.17|7174.17|10
1655012520000|2022-06-12 05:42:00|7294.36|7174.36|7295.22|7175.22|7295.29|7175.29|7294.36|7174.36|10
1655012530000|2022-06-12 05:42:10|7295.89|7175.89|7296.59|7176.59|7296.88|7176.88|7295.81|7175.81|10
1655012540000|2022-06-12 05:42:20|7296.81|7176.81|7298.18|7178.18|7298.63|7178.63|7296.61|7176.61|10
1655012550000|2022-06-12 05:42:30|7298.41|7178.41|7300|7180|7300.34|7180.34|7298.41|7178.41|10
1655012560000|2022-06-12 05:42:40|7299.54|7179.54|7299.8|7179.8|7300.04|7180.04|7299.15|7179.15|10
1655012570000|2022-06-12 05:42:50|7299.33|7179.33|7301.65|7181.65|7301.65|7181.65|7299.33|7179.33|10
1655012580000|2022-06-12 05:43:00|7301.76|7181.76|7303.9|7183.9|7304.17|7184.17|7301.76|7181.76|10
1655012590000|2022-06-12 05:43:10|7303.64|7183.64|7303.32|7183.32|7304.87|7184.87|7302.72|7182.72|10
1655012600000|2022-06-12 05:43:20|7304.07|7184.07|7303.8|7183.8|7305|7185|7303.8|7183.8|10
1655012610000|2022-06-12 05:43:30|7303.73|7183.73|7303.15|7183.15|7304.1|7184.1|7302.49|7182.49|9
1655012620000|2022-06-12 05:43:40|7303.13|7183.13|7302.31|7182.31|7303.13|7183.13|7302.31|7182.31|9
1655012630000|2022-06-12 05:43:50|7302.47|7182.47|7303.05|7183.05|7303.11|7183.11|7302.47|7182.47|8
1655012640000|2022-06-12 05:44:00|7303.09|7183.09|7302.48|7182.48|7303.22|7183.22|7302.13|7182.13|10
1655012650000|2022-06-12 05:44:10|7302.23|7182.23|7303.61|7183.61|7303.9|7183.9|7302.23|7182.23|9
1655012660000|2022-06-12 05:44:20|7304.05|7184.05|7304.13|7184.13|7304.73|7184.73|7303.91|7183.91|9
1655012670000|2022-06-12 05:44:30|7304.41|7184.41|7304.15|7184.15|7304.41|7184.41|7303.71|7183.71|10
1655012680000|2022-06-12 05:44:40|7304.06|7184.06|7303.58|7183.58|7304.49|7184.49|7303.58|7183.58|10
1655012690000|2022-06-12 05:44:50|7303.65|7183.65|7304.19|7184.19|7304.19|7184.19|7303.55|7183.55|9
1655012700000|2022-06-12 05:45:00|7303.89|7183.89|7303.31|7183.31|7303.94|7183.94|7302.92|7182.92|9
1655012710000|2022-06-12 05:45:10|7303.08|7183.08|7299.48|7179.48|7303.2|7183.2|7299.48|7179.48|10
1655012720000|2022-06-12 05:45:20|7299.18|7179.18|7298.51|7178.51|7299.18|7179.18|7298.51|7178.51|10
1655012730000|2022-06-12 05:45:30|7298.71|7178.71|7304.66|7184.66|7304.66|7184.66|7298.71|7178.71|10
1655012740000|2022-06-12 05:45:40|7304.94|7184.94|7311.9|7191.9|7311.9|7191.9|7304.94|7184.94|10
1655012750000|2022-06-12 05:45:50|7311.99|7191.99|7317.13|7197.13|7317.13|7197.13|7311.99|7191.99|10
1655012760000|2022-06-12 05:46:00|7316.64|7196.64|7322.84|7202.84|7322.84|7202.84|7316.64|7196.64|10
1655012770000|2022-06-12 05:46:10|7323.47|7203.47|7329.2|7209.2|7329.2|7209.2|7323.47|7203.47|10
1655012780000|2022-06-12 05:46:20|7329.8|7209.8|7333.98|7213.98|7333.98|7213.98|7329.75|7209.75|10
1655012790000|2022-06-12 05:46:30|7337.68|7217.68|7343.82|7223.82|7343.82|7223.82|7337.68|7217.68|10
1655012800000|2022-06-12 05:46:40|7344.15|7224.15|7343.79|7223.79|7344.72|7224.72|7343.71|7223.71|10
1655012810000|2022-06-12 05:46:50|7343.19|7223.19|7342.83|7222.83|7343.19|7223.19|7342.08|7222.08|10
1655012820000|2022-06-12 05:47:00|7342.61|7222.61|7341.86|7221.86|7342.69|7222.69|7341.39|7221.39|10
1655012830000|2022-06-12 05:47:10|7341.54|7221.54|7341.43|7221.43|7342.11|7222.11|7341.23|7221.23|10
1655012840000|2022-06-12 05:47:20|7341.01|7221.01|7339.88|7219.88|7341.01|7221.01|7339.88|7219.88|10
1655012850000|2022-06-12 05:47:30|7339.82|7219.82|7339.66|7219.66|7340.07|7220.07|7339.41|7219.41|10
1655012860000|2022-06-12 05:47:40|7338.72|7218.72|7338.09|7218.09|7338.72|7218.72|7338.09|7218.09|10
1655012870000|2022-06-12 05:47:50|7338.36|7218.36|7337.99|7217.99|7338.56|7218.56|7337.76|7217.76|10
1655012880000|2022-06-12 05:48:00|7337.93|7217.93|7338.12|7218.12|7338.55|7218.55|7337.88|7217.88|10
1655012890000|2022-06-12 05:48:10|7338.31|7218.31|7339.17|7219.17|7339.29|7219.29|7338.31|7218.31|10
1655012900000|2022-06-12 05:48:20|7339.49|7219.49|7340.35|7220.35|7340.48|7220.48|7339.49|7219.49|10
1655012910000|2022-06-12 05:48:30|7339.76|7219.76|7339.52|7219.52|7339.99|7219.99|7339.46|7219.46|10
1655012920000|2022-06-12 05:48:40|7339.45|7219.45|7339.06|7219.06|7339.45|7219.45|7338.82|7218.82|10
1655012930000|2022-06-12 05:48:50|7338.98|7218.98|7339.11|7219.11|7339.16|7219.16|7338.88|7218.88|9
1655012940000|2022-06-12 05:49:00|7339.17|7219.17|7338.42|7218.42|7339.53|7219.53|7338.42|7218.42|9
1655012950000|2022-06-12 05:49:10|7337.75|7217.75|7333.84|7213.84|7337.75|7217.75|7333.84|7213.84|10
1655012960000|2022-06-12 05:49:20|7332.75|7212.75|7330.43|7210.43|7332.75|7212.75|7330.07|7210.07|10
1655012970000|2022-06-12 05:49:30|7330.21|7210.21|7329.4|7209.4|7330.48|7210.48|7328.71|7208.71|10
1655012980000|2022-06-12 05:49:40|7329.28|7209.28|7329.43|7209.43|7329.79|7209.79|7328.94|7208.94|10
1655012990000|2022-06-12 05:49:50|7329.47|7209.47|7329.52|7209.52|7329.74|7209.74|7329.35|7209.35|10
1655013000000|2022-06-12 05:50:00|7329.67|7209.67|7329.33|7209.33|7329.72|7209.72|7328.96|7208.96|10
1655013010000|2022-06-12 05:50:10|7329.65|7209.65|7333.32|7213.32|7333.32|7213.32|7329.5|7209.5|10
1655013020000|2022-06-12 05:50:20|7332.25|7212.25|7334.78|7214.78|7335.22|7215.22|7332.25|7212.25|10
1655013030000|2022-06-12 05:50:30|7334.45|7214.45|7335.59|7215.59|7336.72|7216.72|7334.45|7214.45|9
1655013040000|2022-06-12 05:50:40|7336.11|7216.11|7336.7|7216.7|7337.35|7217.35|7336.11|7216.11|10
1655013050000|2022-06-12 05:50:50|7336.64|7216.64|7336.69|7216.69|7337.22|7217.22|7336.64|7216.64|10
1655013060000|2022-06-12 05:51:00|7336.59|7216.59|7337.53|7217.53|7337.53|7217.53|7336.59|7216.59|8
1655013070000|2022-06-12 05:51:10|7337.48|7217.48|7338.15|7218.15|7338.15|7218.15|7337.48|7217.48|10
1655013080000|2022-06-12 05:51:20|7337.98|7217.98|7337.67|7217.67|7338.05|7218.05|7337.63|7217.63|10
1655013090000|2022-06-12 05:51:30|7337.65|7217.65|7336.07|7216.07|7337.67|7217.67|7336.07|7216.07|9
1655013100000|2022-06-12 05:51:40|7335.54|7215.54|7331.88|7211.88|7335.54|7215.54|7331.88|7211.88|10
1655013110000|2022-06-12 05:51:50|7332.02|7212.02|7329.88|7209.88|7332.02|7212.02|7329.88|7209.88|10
1655013120000|2022-06-12 05:52:00|7331.39|7211.39|7330.44|7210.44|7331.39|7211.39|7330.29|7210.29|10
1655013130000|2022-06-12 05:52:10|7330.27|7210.27|7330.11|7210.11|7330.27|7210.27|7328.54|7208.54|10
1655013140000|2022-06-12 05:52:20|7329.69|7209.69|7330.42|7210.42|7330.71|7210.71|7329.69|7209.69|10
1655013150000|2022-06-12 05:52:30|7330.83|7210.83|7330.44|7210.44|7330.93|7210.93|7329.91|7209.91|10
1655013160000|2022-06-12 05:52:40|7330.1|7210.1|7328.94|7208.94|7330.16|7210.16|7328.94|7208.94|10
1655013170000|2022-06-12 05:52:50|7328.86|7208.86|7328.14|7208.14|7329.21|7209.21|7327.89|7207.89|10
1655013180000|2022-06-12 05:53:00|7327.65|7207.65|7326.93|7206.93|7327.65|7207.65|7326.58|7206.58|10
1655013190000|2022-06-12 05:53:10|7326.89|7206.89|7325.67|7205.67|7326.89|7206.89|7325.67|7205.67|10
1655013200000|2022-06-12 05:53:20|7326.08|7206.08|7326.45|7206.45|7326.45|7206.45|7325.22|7205.22|9
1655013210000|2022-06-12 05:53:30|7326.26|7206.26|7326.03|7206.03|7326.57|7206.57|7326.03|7206.03|9
1655013220000|2022-06-12 05:53:40|7325.91|7205.91|7326.27|7206.27|7327.32|7207.32|7325.91|7205.91|10
1655013230000|2022-06-12 05:53:50|7326.74|7206.74|7326.49|7206.49|7326.98|7206.98|7326.4|7206.4|10
1655013240000|2022-06-12 05:54:00|7327|7207|7324.83|7204.83|7327.03|7207.03|7324.83|7204.83|10
1655013250000|2022-06-12 05:54:10|7324.94|7204.94|7322.97|7202.97|7324.94|7204.94|7322.97|7202.97|10
1655013260000|2022-06-12 05:54:20|7322.71|7202.71|7321.72|7201.72|7322.71|7202.71|7321.72|7201.72|9
1655013270000|2022-06-12 05:54:30|7321.79|7201.79|7322.11|7202.11|7322.35|7202.35|7321.43|7201.43|10
1655013280000|2022-06-12 05:54:40|7322.17|7202.17|7322.38|7202.38|7322.64|7202.64|7321.88|7201.88|10
1655013290000|2022-06-12 05:54:50|7322.27|7202.27|7322.39|7202.39|7322.73|7202.73|7322.23|7202.23|10
1655013300000|2022-06-12 05:55:00|7322.45|7202.45|7321.11|7201.11|7322.72|7202.72|7321.11|7201.11|9
1655013310000|2022-06-12 05:55:10|7321.44|7201.44|7321.93|7201.93|7321.93|7201.93|7320.72|7200.72|10
1655013320000|2022-06-12 05:55:20|7322.03|7202.03|7320.63|7200.63|7322.03|7202.03|7320.63|7200.63|10
1655013330000|2022-06-12 05:55:30|7320.5|7200.5|7320.2|7200.2|7320.5|7200.5|7319.9|7199.9|9
1655013340000|2022-06-12 05:55:40|7320.57|7200.57|7319.62|7199.62|7320.57|7200.57|7318.69|7198.69|9
1655013350000|2022-06-12 05:55:50|7319.11|7199.11|7318.42|7198.42|7319.11|7199.11|7318.01|7198.01|10
1655013360000|2022-06-12 05:56:00|7318.41|7198.41|7317.76|7197.76|7318.41|7198.41|7317.76|7197.76|10
1655013370000|2022-06-12 05:56:10|7317.87|7197.87|7317.28|7197.28|7317.87|7197.87|7317.27|7197.27|10
1655013380000|2022-06-12 05:56:20|7317.27|7197.27|7316.51|7196.51|7317.27|7197.27|7316.38|7196.38|10
1655013390000|2022-06-12 05:56:30|7316.67|7196.67|7314.84|7194.84|7316.67|7196.67|7314.69|7194.69|10
1655013400000|2022-06-12 05:56:40|7314.31|7194.31|7312.8|7192.8|7314.37|7194.37|7312.8|7192.8|10
1655013410000|2022-06-12 05:56:50|7313|7193|7311.84|7191.84|7313|7193|7311.71|7191.71|10
1655013420000|2022-06-12 05:57:00|7311.16|7191.16|7311.1|7191.1|7311.16|7191.16|7310.22|7190.22|9
1655013430000|2022-06-12 05:57:10|7311.52|7191.52|7311.34|7191.34|7311.87|7191.87|7311.2|7191.2|10
1655013440000|2022-06-12 05:57:20|7311.29|7191.29|7312.48|7192.48|7312.48|7192.48|7311.25|7191.25|10
1655013450000|2022-06-12 05:57:30|7312.88|7192.88|7313.3|7193.3|7313.3|7193.3|7312.85|7192.85|10
1655013460000|2022-06-12 05:57:40|7313.61|7193.61|7313.99|7193.99|7314.37|7194.37|7313.61|7193.61|10
1655013470000|2022-06-12 05:57:50|7313.96|7193.96|7313.94|7193.94|7314.01|7194.01|7313.94|7193.94|7
1655013480000|2022-06-12 05:58:00|7314.07|7194.07|7314.32|7194.32|7314.68|7194.68|7314.02|7194.02|10
1655013490000|2022-06-12 05:58:10|7314.42|7194.42|7312.31|7192.31|7314.6|7194.6|7312.31|7192.31|10
1655013500000|2022-06-12 05:58:20|7311.95|7191.95|7309.53|7189.53|7311.95|7191.95|7309.53|7189.53|10
1655013510000|2022-06-12 05:58:30|7308.91|7188.91|7304.12|7184.12|7308.91|7188.91|7304.12|7184.12|10
1655013520000|2022-06-12 05:58:40|7303.68|7183.68|7301.71|7181.71|7303.68|7183.68|7301.71|7181.71|9
1655013530000|2022-06-12 05:58:50|7301.54|7181.54|7298.08|7178.08|7301.54|7181.54|7298.08|7178.08|10
1655013540000|2022-06-12 05:59:00|7298.11|7178.11|7296.97|7176.97|7298.11|7178.11|7296.97|7176.97|10
1655013550000|2022-06-12 05:59:10|7296.79|7176.79|7295.54|7175.54|7296.91|7176.91|7295.38|7175.38|9
1655013560000|2022-06-12 05:59:20|7295.46|7175.46|7294.36|7174.36|7295.73|7175.73|7294.36|7174.36|10
1655013570000|2022-06-12 05:59:30|7294.33|7174.33|7295.38|7175.38|7295.38|7175.38|7294.28|7174.28|10
1655013580000|2022-06-12 05:59:40|7295.31|7175.31|7286.35|7166.35|7295.31|7175.31|7286.35|7166.35|10
1655013590000|2022-06-12 05:59:50|7284.46|7164.46|7283.23|7163.23|7284.46|7164.46|7282.16|7162.16|10
1655013600000|2022-06-12 06:00:00|7283.68|7163.68|7278.41|7158.41|7283.68|7163.68|7278.41|7158.41|10
1655013610000|2022-06-12 06:00:10|7278.52|7158.52|7280.45|7160.45|7280.45|7160.45|7277.21|7157.21|10
1655013620000|2022-06-12 06:00:20|7281.69|7161.69|7283.92|7163.92|7283.92|7163.92|7281.69|7161.69|10
1655013630000|2022-06-12 06:00:30|7283.83|7163.83|7283.69|7163.69|7284.25|7164.25|7283.69|7163.69|9
1655013640000|2022-06-12 06:00:40|7284.11|7164.11|7284.59|7164.59|7284.59|7164.59|7283.88|7163.88|10
1655013650000|2022-06-12 06:00:50|7285.08|7165.08|7288.42|7168.42|7288.42|7168.42|7285.08|7165.08|10
1655013660000|2022-06-12 06:01:00|7288.64|7168.64|7290.19|7170.19|7290.39|7170.39|7288.64|7168.64|10
1655013670000|2022-06-12 06:01:10|7289.85|7169.85|7290.53|7170.53|7290.8|7170.8|7289.85|7169.85|10
1655013680000|2022-06-12 06:01:20|7290.11|7170.11|7291.21|7171.21|7291.21|7171.21|7290.11|7170.11|10
1655013690000|2022-06-12 06:01:30|7291.32|7171.32|7291.24|7171.24|7291.52|7171.52|7290.81|7170.81|10
1655013700000|2022-06-12 06:01:40|7291.34|7171.34|7293.03|7173.03|7293.03|7173.03|7291.34|7171.34|10
1655013710000|2022-06-12 06:01:50|7292.91|7172.91|7295.14|7175.14|7295.14|7175.14|7292.27|7172.27|9
1655013720000|2022-06-12 06:02:00|7295.34|7175.34|7297.24|7177.24|7297.99|7177.99|7295.34|7175.34|10
1655013730000|2022-06-12 06:02:10|7297.21|7177.21|7293.68|7173.68|7297.21|7177.21|7293.68|7173.68|10
1655013740000|2022-06-12 06:02:20|7293.08|7173.08|7293.47|7173.47|7293.54|7173.54|7292.85|7172.85|10
1655013750000|2022-06-12 06:02:30|7293.32|7173.32|7293.03|7173.03|7293.52|7173.52|7292.87|7172.87|9
1655013760000|2022-06-12 06:02:40|7292.95|7172.95|7296.25|7176.25|7296.25|7176.25|7292.95|7172.95|9
1655013770000|2022-06-12 06:02:50|7296.43|7176.43|7296.64|7176.64|7296.66|7176.66|7296.29|7176.29|9
1655013780000|2022-06-12 06:03:00|7297.14|7177.14|7297.61|7177.61|7297.85|7177.85|7297.14|7177.14|10
1655013790000|2022-06-12 06:03:10|7297.62|7177.62|7298.3|7178.3|7298.74|7178.74|7297.62|7177.62|10
1655013800000|2022-06-12 06:03:20|7298.23|7178.23|7299.15|7179.15|7299.15|7179.15|7297.9|7177.9|10
1655013810000|2022-06-12 06:03:30|7299.79|7179.79|7301.57|7181.57|7301.57|7181.57|7299.79|7179.79|10
1655013820000|2022-06-12 06:03:40|7302.47|7182.47|7303.12|7183.12|7303.48|7183.48|7302.47|7182.47|10
1655013830000|2022-06-12 06:03:50|7302.96|7182.96|7302.58|7182.58|7303.03|7183.03|7302.23|7182.23|10
1655013840000|2022-06-12 06:04:00|7302.33|7182.33|7300.58|7180.58|7302.35|7182.35|7300.58|7180.58|10
1655013850000|2022-06-12 06:04:10|7300.26|7180.26|7300.31|7180.31|7300.86|7180.86|7300.26|7180.26|10
1655013860000|2022-06-12 06:04:20|7300.13|7180.13|7300.87|7180.87|7300.87|7180.87|7300.02|7180.02|10
1655013870000|2022-06-12 06:04:30|7300.51|7180.51|7301.05|7181.05|7301.05|7181.05|7299.59|7179.59|10
1655013880000|2022-06-12 06:04:40|7301.04|7181.04|7301.86|7181.86|7302.02|7182.02|7300.9|7180.9|10
1655013890000|2022-06-12 06:04:50|7301.78|7181.78|7301.97|7181.97|7301.97|7181.97|7301.55|7181.55|10
1655013900000|2022-06-12 06:05:00|7302.01|7182.01|7301.38|7181.38|7302.03|7182.03|7301.38|7181.38|10
1655013910000|2022-06-12 06:05:10|7301.05|7181.05|7301.87|7181.87|7301.87|7181.87|7301.05|7181.05|9
1655013920000|2022-06-12 06:05:20|7301.84|7181.84|7301.38|7181.38|7301.96|7181.96|7301.36|7181.36|10
1655013930000|2022-06-12 06:05:30|7301.29|7181.29|7299.25|7179.25|7301.29|7181.29|7299.25|7179.25|10
1655013940000|2022-06-12 06:05:40|7299.02|7179.02|7299.41|7179.41|7299.41|7179.41|7298.98|7178.98|9
1655013950000|2022-06-12 06:05:50|7299.5|7179.5|7299.47|7179.47|7299.5|7179.5|7298.8|7178.8|10
1655013960000|2022-06-12 06:06:00|7299.5|7179.5|7299.19|7179.19|7299.5|7179.5|7299.1|7179.1|10
1655013970000|2022-06-12 06:06:10|7298.83|7178.83|7299.34|7179.34|7299.44|7179.44|7298.78|7178.78|10
1655013980000|2022-06-12 06:06:20|7299.39|7179.39|7299.94|7179.94|7299.96|7179.96|7299.16|7179.16|9
1655013990000|2022-06-12 06:06:30|7300.06|7180.06|7299.68|7179.68|7300.36|7180.36|7299.68|7179.68|10
1655014000000|2022-06-12 06:06:40|7299.73|7179.73|7299.19|7179.19|7301.34|7181.34|7299.19|7179.19|10
1655014010000|2022-06-12 06:06:50|7299.14|7179.14|7298.61|7178.61|7299.34|7179.34|7298.61|7178.61|9
1655014020000|2022-06-12 06:07:00|7298.58|7178.58|7298.12|7178.12|7298.92|7178.92|7298.12|7178.12|8
1655014030000|2022-06-12 06:07:10|7298.36|7178.36|7298.24|7178.24|7298.81|7178.81|7298.24|7178.24|10
1655014040000|2022-06-12 06:07:20|7298.58|7178.58|7300.23|7180.23|7300.23|7180.23|7298.58|7178.58|10
1655014050000|2022-06-12 06:07:30|7300.19|7180.19|7301.03|7181.03|7301.04|7181.04|7300.19|7180.19|9
1655014060000|2022-06-12 06:07:40|7301.91|7181.91|7301.86|7181.86|7301.95|7181.95|7301.67|7181.67|9
1655014070000|2022-06-12 06:07:50|7301.91|7181.91|7301.75|7181.75|7301.91|7181.91|7301.34|7181.34|9
1655014080000|2022-06-12 06:08:00|7301.69|7181.69|7301.93|7181.93|7301.98|7181.98|7301.59|7181.59|10
1655014090000|2022-06-12 06:08:10|7301.9|7181.9|7304.61|7184.61|7304.61|7184.61|7301.9|7181.9|10
1655014100000|2022-06-12 06:08:20|7304.76|7184.76|7305.83|7185.83|7306|7186|7304.72|7184.72|10
1655014110000|2022-06-12 06:08:30|7305.73|7185.73|7306.72|7186.72|7306.72|7186.72|7305.51|7185.51|10
1655014120000|2022-06-12 06:08:40|7306.94|7186.94|7308.42|7188.42|7308.42|7188.42|7306.94|7186.94|10
1655014130000|2022-06-12 06:08:50|7309.22|7189.22|7310.9|7190.9|7310.9|7190.9|7309.22|7189.22|10
1655014140000|2022-06-12 06:09:00|7310.96|7190.96|7314.07|7194.07|7314.07|7194.07|7310.96|7190.96|10
1655014150000|2022-06-12 06:09:10|7313.99|7193.99|7314.2|7194.2|7314.22|7194.22|7313.9|7193.9|10
1655014160000|2022-06-12 06:09:20|7315.64|7195.64|7317.4|7197.4|7317.4|7197.4|7315.63|7195.63|10
1655014170000|2022-06-12 06:09:30|7317.54|7197.54|7317.38|7197.38|7317.54|7197.54|7316.99|7196.99|9
1655014180000|2022-06-12 06:09:40|7317.21|7197.21|7315.5|7195.5|7317.21|7197.21|7315.47|7195.47|10
1655014190000|2022-06-12 06:09:50|7315.41|7195.41|7315.5|7195.5|7315.74|7195.74|7315.22|7195.22|10
1655014200000|2022-06-12 06:10:00|7315.54|7195.54|7314.28|7194.28|7315.54|7195.54|7314.28|7194.28|10
1655014210000|2022-06-12 06:10:10|7314.3|7194.3|7312.42|7192.42|7314.3|7194.3|7312.42|7192.42|10
1655014220000|2022-06-12 06:10:20|7311.72|7191.72|7312.05|7192.05|7312.21|7192.21|7311.72|7191.72|10
1655014230000|2022-06-12 06:10:30|7311.9|7191.9|7310.8|7190.8|7311.99|7191.99|7310.8|7190.8|10
1655014240000|2022-06-12 06:10:40|7310.71|7190.71|7312.11|7192.11|7312.16|7192.16|7310.71|7190.71|10
1655014250000|2022-06-12 06:10:50|7312.18|7192.18|7312.36|7192.36|7312.44|7192.44|7312.18|7192.18|8
1655014260000|2022-06-12 06:11:00|7312.35|7192.35|7312.57|7192.57|7312.57|7192.57|7312.35|7192.35|9
1655014270000|2022-06-12 06:11:10|7312.59|7192.59|7314.36|7194.36|7314.36|7194.36|7312.59|7192.59|10
1655014280000|2022-06-12 06:11:20|7315.58|7195.58|7318.92|7198.92|7318.92|7198.92|7315.48|7195.48|10
1655014290000|2022-06-12 06:11:30|7319.14|7199.14|7318.98|7198.98|7319.16|7199.16|7318.79|7198.79|10
1655014300000|2022-06-12 06:11:40|7318.89|7198.89|7319.37|7199.37|7319.37|7199.37|7318.76|7198.76|10
1655014310000|2022-06-12 06:11:50|7319.44|7199.44|7321.64|7201.64|7321.64|7201.64|7319.44|7199.44|10
1655014320000|2022-06-12 06:12:00|7321.74|7201.74|7322.81|7202.81|7322.81|7202.81|7321.74|7201.74|10
1655014330000|2022-06-12 06:12:10|7323.43|7203.43|7324.84|7204.84|7324.96|7204.96|7323.36|7203.36|10
1655014340000|2022-06-12 06:12:20|7325.14|7205.14|7332.27|7212.27|7332.27|7212.27|7325.14|7205.14|10
1655014350000|2022-06-12 06:12:30|7332.09|7212.09|7332.73|7212.73|7332.73|7212.73|7331.72|7211.72|10
1655014360000|2022-06-12 06:12:40|7333.52|7213.52|7336.26|7216.26|7336.26|7216.26|7333.52|7213.52|10
1655014370000|2022-06-12 06:12:50|7336.52|7216.52|7341.58|7221.58|7341.58|7221.58|7336.52|7216.52|10
1655014380000|2022-06-12 06:13:00|7341.65|7221.65|7342.37|7222.37|7342.52|7222.52|7341.63|7221.63|10
1655014390000|2022-06-12 06:13:10|7342.39|7222.39|7340.78|7220.78|7342.84|7222.84|7340.78|7220.78|10
1655014400000|2022-06-12 06:13:20|7340.58|7220.58|7340.52|7220.52|7341.1|7221.1|7340.41|7220.41|10
1655014410000|2022-06-12 06:13:30|7340.32|7220.32|7339.98|7219.98|7340.5|7220.5|7339.92|7219.92|10
1655014420000|2022-06-12 06:13:40|7339.79|7219.79|7341.23|7221.23|7341.23|7221.23|7339.62|7219.62|10
1655014430000|2022-06-12 06:13:50|7340.9|7220.9|7343.33|7223.33|7343.33|7223.33|7340.9|7220.9|10
1655014440000|2022-06-12 06:14:00|7343.21|7223.21|7344.95|7224.95|7345.13|7225.13|7343.21|7223.21|10
1655014450000|2022-06-12 06:14:10|7345.38|7225.38|7345.38|7225.38|7345.57|7225.57|7345.08|7225.08|10
1655014460000|2022-06-12 06:14:20|7345.37|7225.37|7345.25|7225.25|7345.74|7225.74|7345.02|7225.02|10
1655014470000|2022-06-12 06:14:30|7345.11|7225.11|7345.45|7225.45|7345.45|7225.45|7344.67|7224.67|9
1655014480000|2022-06-12 06:14:40|7345.08|7225.08|7346.08|7226.08|7346.26|7226.26|7345.08|7225.08|10
1655014490000|2022-06-12 06:14:50|7345.73|7225.73|7344.96|7224.96|7345.73|7225.73|7344.86|7224.86|10
1655014500000|2022-06-12 06:15:00|7344.71|7224.71|7345.49|7225.49|7345.49|7225.49|7344.56|7224.56|10
1655014510000|2022-06-12 06:15:10|7345.48|7225.48|7346.86|7226.86|7346.86|7226.86|7345.34|7225.34|8
1655014520000|2022-06-12 06:15:20|7346.92|7226.92|7354.91|7234.91|7354.91|7234.91|7346.68|7226.68|9
1655014530000|2022-06-12 06:15:30|7355.91|7235.91|7357.7|7237.7|7358.85|7238.85|7355.91|7235.91|10
1655014540000|2022-06-12 06:15:40|7359.45|7239.45|7357.47|7237.47|7360.01|7240.01|7357.47|7237.47|10
1655014550000|2022-06-12 06:15:50|7357.83|7237.83|7357.95|7237.95|7358|7238|7357.83|7237.83|9
1655014560000|2022-06-12 06:16:00|7358.13|7238.13|7357.82|7237.82|7359.04|7239.04|7357.82|7237.82|10
1655014570000|2022-06-12 06:16:10|7357.61|7237.61|7356.48|7236.48|7358.05|7238.05|7356.48|7236.48|10
1655014580000|2022-06-12 06:16:20|7356.58|7236.58|7357.33|7237.33|7357.49|7237.49|7356.57|7236.57|10
1655014590000|2022-06-12 06:16:30|7357.63|7237.63|7359.2|7239.2|7359.2|7239.2|7357.63|7237.63|9
1655014600000|2022-06-12 06:16:40|7358.95|7238.95|7359.19|7239.19|7359.34|7239.34|7358.7|7238.7|10
1655014610000|2022-06-12 06:16:50|7359.5|7239.5|7360.41|7240.41|7360.58|7240.58|7359.27|7239.27|10
1655014620000|2022-06-12 06:17:00|7360.47|7240.47|7360.1|7240.1|7360.54|7240.54|7359.87|7239.87|10
1655014630000|2022-06-12 06:17:10|7360.14|7240.14|7360.3|7240.3|7360.66|7240.66|7360.06|7240.06|10
1655014640000|2022-06-12 06:17:20|7360.42|7240.42|7357.24|7237.24|7360.42|7240.42|7357.24|7237.24|10
1655014650000|2022-06-12 06:17:30|7357|7237|7356.67|7236.67|7357|7237|7356.3|7236.3|10
1655014660000|2022-06-12 06:17:40|7356.71|7236.71|7357.83|7237.83|7357.83|7237.83|7356.51|7236.51|10
1655014670000|2022-06-12 06:17:50|7357.89|7237.89|7358.38|7238.38|7358.38|7238.38|7357.49|7237.49|10
1655014680000|2022-06-12 06:18:00|7358.41|7238.41|7358.03|7238.03|7358.58|7238.58|7358.03|7238.03|9
1655014690000|2022-06-12 06:18:10|7358.32|7238.32|7358.52|7238.52|7358.63|7238.63|7357.91|7237.91|10
1655014700000|2022-06-12 06:18:20|7358.31|7238.31|7358.23|7238.23|7358.49|7238.49|7358.18|7238.18|10
1655014710000|2022-06-12 06:18:30|7357.98|7237.98|7356.82|7236.82|7358|7238|7356.82|7236.82|10
1655014720000|2022-06-12 06:18:40|7356.58|7236.58|7356.87|7236.87|7357.36|7237.36|7356.58|7236.58|10
1655014730000|2022-06-12 06:18:50|7356.8|7236.8|7355.66|7235.66|7356.8|7236.8|7355.57|7235.57|10
1655014740000|2022-06-12 06:19:00|7355.53|7235.53|7355.68|7235.68|7356.05|7236.05|7355.34|7235.34|10
1655014750000|2022-06-12 06:19:10|7355.64|7235.64|7353.12|7233.12|7355.64|7235.64|7353.12|7233.12|10
1655014760000|2022-06-12 06:19:20|7353.13|7233.13|7350.65|7230.65|7353.13|7233.13|7350.65|7230.65|10
1655014770000|2022-06-12 06:19:30|7350.42|7230.42|7347.74|7227.74|7350.42|7230.42|7347.57|7227.57|10
1655014780000|2022-06-12 06:19:40|7347.51|7227.51|7345.83|7225.83|7347.51|7227.51|7345.83|7225.83|10
1655014790000|2022-06-12 06:19:50|7345.4|7225.4|7342.37|7222.37|7345.4|7225.4|7342.37|7222.37|10
1655014800000|2022-06-12 06:20:00|7341.92|7221.92|7341.29|7221.29|7341.92|7221.92|7341.07|7221.07|10
1655014810000|2022-06-12 06:20:10|7341.08|7221.08|7340.92|7220.92|7341.08|7221.08|7340.81|7220.81|10
1655014820000|2022-06-12 06:20:20|7341.13|7221.13|7340.68|7220.68|7341.17|7221.17|7340.6|7220.6|10
1655014830000|2022-06-12 06:20:30|7340.33|7220.33|7339.44|7219.44|7340.33|7220.33|7339.31|7219.31|10
1655014840000|2022-06-12 06:20:40|7339.04|7219.04|7339.49|7219.49|7339.49|7219.49|7338.9|7218.9|10
1655014850000|2022-06-12 06:20:50|7339.38|7219.38|7338.83|7218.83|7339.52|7219.52|7338.54|7218.54|10
1655014860000|2022-06-12 06:21:00|7338.76|7218.76|7338.45|7218.45|7338.84|7218.84|7338.21|7218.21|10
1655014870000|2022-06-12 06:21:10|7338.39|7218.39|7338.24|7218.24|7338.74|7218.74|7338.11|7218.11|10
1655014880000|2022-06-12 06:21:20|7338.25|7218.25|7336.8|7216.8|7338.31|7218.31|7336.8|7216.8|9
1655014890000|2022-06-12 06:21:30|7336.6|7216.6|7334.36|7214.36|7336.73|7216.73|7334.36|7214.36|9
1655014900000|2022-06-12 06:21:40|7333.89|7213.89|7334.6|7214.6|7334.6|7214.6|7333.88|7213.88|10
1655014910000|2022-06-12 06:21:50|7334.61|7214.61|7335.65|7215.65|7335.65|7215.65|7334.61|7214.61|9
1655014920000|2022-06-12 06:22:00|7335.71|7215.71|7336.07|7216.07|7336.07|7216.07|7335.71|7215.71|9
1655014930000|2022-06-12 06:22:10|7336.03|7216.03|7334.38|7214.38|7336.21|7216.21|7334.38|7214.38|10
1655014940000|2022-06-12 06:22:20|7334.18|7214.18|7334.65|7214.65|7334.65|7214.65|7334.18|7214.18|9
1655014950000|2022-06-12 06:22:30|7334.18|7214.18|7333.64|7213.64|7334.18|7214.18|7333.64|7213.64|9
1655014960000|2022-06-12 06:22:40|7333.78|7213.78|7332.31|7212.31|7333.78|7213.78|7332.16|7212.16|9
1655014970000|2022-06-12 06:22:50|7332.24|7212.24|7331.74|7211.74|7332.24|7212.24|7331.74|7211.74|9
1655014980000|2022-06-12 06:23:00|7331.87|7211.87|7330.54|7210.54|7331.87|7211.87|7330.54|7210.54|10
1655014990000|2022-06-12 06:23:10|7330.14|7210.14|7330.55|7210.55|7330.65|7210.65|7330.14|7210.14|7
1655015000000|2022-06-12 06:23:20|7330.76|7210.76|7333.57|7213.57|7333.57|7213.57|7330.76|7210.76|10
1655015010000|2022-06-12 06:23:30|7333.83|7213.83|7334.84|7214.84|7334.84|7214.84|7333.83|7213.83|10
1655015020000|2022-06-12 06:23:40|7334.79|7214.79|7335.82|7215.82|7335.96|7215.96|7334.71|7214.71|10
1655015030000|2022-06-12 06:23:50|7335.98|7215.98|7336.18|7216.18|7336.3|7216.3|7335.98|7215.98|10
1655015040000|2022-06-12 06:24:00|7336.33|7216.33|7338|7218|7338|7218|7336.13|7216.13|10
1655015050000|2022-06-12 06:24:10|7338.87|7218.87|7340.28|7220.28|7340.28|7220.28|7338.87|7218.87|10
1655015060000|2022-06-12 06:24:20|7340.4|7220.4|7342.91|7222.91|7342.91|7222.91|7340.38|7220.38|9
1655015070000|2022-06-12 06:24:30|7342.95|7222.95|7345.24|7225.24|7345.37|7225.37|7342.95|7222.95|10
1655015080000|2022-06-12 06:24:40|7345.21|7225.21|7344.48|7224.48|7345.6|7225.6|7344.48|7224.48|10
1655015090000|2022-06-12 06:24:50|7344.56|7224.56|7344.4|7224.4|7344.56|7224.56|7344.16|7224.16|9
1655015100000|2022-06-12 06:25:00|7344.27|7224.27|7344.16|7224.16|7344.81|7224.81|7344.1|7224.1|10
1655015110000|2022-06-12 06:25:10|7343.91|7223.91|7342.68|7222.68|7344.12|7224.12|7342.47|7222.47|10
1655015120000|2022-06-12 06:25:20|7342.74|7222.74|7343.73|7223.73|7343.73|7223.73|7342.58|7222.58|10
1655015130000|2022-06-12 06:25:30|7344.11|7224.11|7346.21|7226.21|7346.66|7226.66|7344.11|7224.11|10
1655015140000|2022-06-12 06:25:40|7346.5|7226.5|7345.12|7225.12|7346.5|7226.5|7345.12|7225.12|10
1655015150000|2022-06-12 06:25:50|7344.53|7224.53|7343.31|7223.31|7344.86|7224.86|7343.31|7223.31|9
1655015160000|2022-06-12 06:26:00|7343.39|7223.39|7344.93|7224.93|7344.96|7224.96|7343.39|7223.39|10
1655015170000|2022-06-12 06:26:10|7345.53|7225.53|7347.35|7227.35|7347.38|7227.38|7345.53|7225.53|10
1655015180000|2022-06-12 06:26:20|7347.77|7227.77|7348.09|7228.09|7348.09|7228.09|7347.61|7227.61|9
1655015190000|2022-06-12 06:26:30|7348.39|7228.39|7350.02|7230.02|7350.7|7230.7|7348.39|7228.39|10
1655015200000|2022-06-12 06:26:40|7349.89|7229.89|7350.27|7230.27|7350.46|7230.46|7349.88|7229.88|10
1655015210000|2022-06-12 06:26:50|7350.36|7230.36|7351.69|7231.69|7351.69|7231.69|7350.36|7230.36|9
1655015220000|2022-06-12 06:27:00|7351.83|7231.83|7352.83|7232.83|7352.88|7232.88|7351.83|7231.83|10
1655015230000|2022-06-12 06:27:10|7352.98|7232.98|7355.09|7235.09|7355.09|7235.09|7352.98|7232.98|10
1655015240000|2022-06-12 06:27:20|7355.27|7235.27|7356.23|7236.23|7356.23|7236.23|7355.19|7235.19|10
1655015250000|2022-06-12 06:27:30|7356.31|7236.31|7357.76|7237.76|7357.76|7237.76|7356.23|7236.23|9
1655015260000|2022-06-12 06:27:40|7358.09|7238.09|7359.41|7239.41|7359.41|7239.41|7358.09|7238.09|10
1655015270000|2022-06-12 06:27:50|7359.55|7239.55|7363.78|7243.78|7363.78|7243.78|7359.55|7239.55|10
1655015280000|2022-06-12 06:28:00|7364.62|7244.62|7367.19|7247.19|7367.27|7247.27|7364.62|7244.62|10
1655015290000|2022-06-12 06:28:10|7367.28|7247.28|7368.47|7248.47|7368.51|7248.51|7367.11|7247.11|10
1655015300000|2022-06-12 06:28:20|7368.46|7248.46|7373.16|7253.16|7373.49|7253.49|7368.46|7248.46|10
1655015310000|2022-06-12 06:28:30|7373.29|7253.29|7375.25|7255.25|7375.58|7255.58|7373.29|7253.29|10
1655015320000|2022-06-12 06:28:40|7376.25|7256.25|7377.73|7257.73|7377.76|7257.76|7376.25|7256.25|10
1655015330000|2022-06-12 06:28:50|7377.93|7257.93|7380.25|7260.25|7380.25|7260.25|7377.93|7257.93|10
1655015340000|2022-06-12 06:29:00|7380.55|7260.55|7381.25|7261.25|7381.28|7261.28|7380.39|7260.39|10
1655015350000|2022-06-12 06:29:10|7381.39|7261.39|7384.39|7264.39|7384.49|7264.49|7381.39|7261.39|9
1655015360000|2022-06-12 06:29:20|7384.71|7264.71|7384.26|7264.26|7385.12|7265.12|7384.16|7264.16|10
1655015370000|2022-06-12 06:29:30|7384.62|7264.62|7385.02|7265.02|7385.61|7265.61|7384.54|7264.54|9
1655015380000|2022-06-12 06:29:40|7383.73|7263.73|7382.93|7262.93|7383.73|7263.73|7382.69|7262.69|10
1655015390000|2022-06-12 06:29:50|7382.74|7262.74|7381.74|7261.74|7382.74|7262.74|7381.64|7261.64|10
1655015400000|2022-06-12 06:30:00|7381.86|7261.86|7382.67|7262.67|7382.67|7262.67|7381.58|7261.58|9
1655015410000|2022-06-12 06:30:10|7383.78|7263.78|7385.12|7265.12|7385.18|7265.18|7383.78|7263.78|10
1655015420000|2022-06-12 06:30:20|7385.69|7265.69|7386.19|7266.19|7386.19|7266.19|7385.64|7265.64|10
1655015430000|2022-06-12 06:30:30|7386.21|7266.21|7388.41|7268.41|7388.43|7268.43|7386|7266|10
1655015440000|2022-06-12 06:30:40|7389.73|7269.73|7391.37|7271.37|7391.38|7271.38|7389.73|7269.73|10
1655015450000|2022-06-12 06:30:50|7391.05|7271.05|7396.35|7276.35|7396.35|7276.35|7391.05|7271.05|10
1655015460000|2022-06-12 06:31:00|7395.69|7275.69|7393.2|7273.2|7395.69|7275.69|7393.2|7273.2|10
1655015470000|2022-06-12 06:31:10|7392.69|7272.69|7389.81|7269.81|7392.69|7272.69|7389.81|7269.81|10
1655015480000|2022-06-12 06:31:20|7390.01|7270.01|7388.06|7268.06|7390.01|7270.01|7387.72|7267.72|10
1655015490000|2022-06-12 06:31:30|7387.62|7267.62|7386.75|7266.75|7387.62|7267.62|7385.7|7265.7|10
1655015500000|2022-06-12 06:31:40|7387.16|7267.16|7390.03|7270.03|7390.04|7270.04|7387.16|7267.16|10
1655015510000|2022-06-12 06:31:50|7390.36|7270.36|7389.84|7269.84|7390.36|7270.36|7389.36|7269.36|10
1655015520000|2022-06-12 06:32:00|7389.92|7269.92|7389.91|7269.91|7390.09|7270.09|7389.08|7269.08|10
1655015530000|2022-06-12 06:32:10|7389.95|7269.95|7390.13|7270.13|7390.16|7270.16|7389.51|7269.51|10
1655015540000|2022-06-12 06:32:20|7390.57|7270.57|7391.41|7271.41|7391.53|7271.53|7390.42|7270.42|10
1655015550000|2022-06-12 06:32:30|7391.86|7271.86|7394.44|7274.44|7394.67|7274.67|7391.86|7271.86|10
1655015560000|2022-06-12 06:32:40|7394.29|7274.29|7399.46|7279.46|7399.46|7279.46|7394.2|7274.2|10
1655015570000|2022-06-12 06:32:50|7400.12|7280.12|7401.1|7281.1|7402.07|7282.07|7400.12|7280.12|10
1655015580000|2022-06-12 06:33:00|7401.25|7281.25|7404.47|7284.47|7404.47|7284.47|7401.25|7281.25|10
1655015590000|2022-06-12 06:33:10|7404.68|7284.68|7404.67|7284.67|7405.06|7285.06|7404.07|7284.07|10
1655015600000|2022-06-12 06:33:20|7404.42|7284.42|7405.15|7285.15|7405.15|7285.15|7404.31|7284.31|10
1655015610000|2022-06-12 06:33:30|7405.37|7285.37|7406.52|7286.52|7406.79|7286.79|7405.37|7285.37|10
1655015620000|2022-06-12 06:33:40|7406.6|7286.6|7404.55|7284.55|7406.75|7286.75|7404.55|7284.55|10
1655015630000|2022-06-12 06:33:50|7404.52|7284.52|7405.28|7285.28|7405.28|7285.28|7403.77|7283.77|10
1655015640000|2022-06-12 06:34:00|7405.96|7285.96|7403.62|7283.62|7405.96|7285.96|7403.62|7283.62|10
1655015650000|2022-06-12 06:34:10|7403.35|7283.35|7403.44|7283.44|7404.1|7284.1|7403.32|7283.32|10
1655015660000|2022-06-12 06:34:20|7403.9|7283.9|7402.65|7282.65|7403.9|7283.9|7402.65|7282.65|10
1655015670000|2022-06-12 06:34:30|7402.75|7282.75|7404.81|7284.81|7404.81|7284.81|7402.74|7282.74|9
1655015680000|2022-06-12 06:34:40|7405.23|7285.23|7405.1|7285.1|7406.14|7286.14|7405.1|7285.1|10
1655015690000|2022-06-12 06:34:50|7404.85|7284.85|7404.95|7284.95|7405.6|7285.6|7404.49|7284.49|10
1655015700000|2022-06-12 06:35:00|7405.24|7285.24|7403.23|7283.23|7405.24|7285.24|7402.8|7282.8|10
1655015710000|2022-06-12 06:35:10|7403.01|7283.01|7399.96|7279.96|7403.01|7283.01|7399.79|7279.79|10
1655015720000|2022-06-12 06:35:20|7399.72|7279.72|7397.59|7277.59|7399.72|7279.72|7396.85|7276.85|10
1655015730000|2022-06-12 06:35:30|7398.2|7278.2|7397.91|7277.91|7398.94|7278.94|7397.15|7277.15|10
1655015740000|2022-06-12 06:35:40|7397.55|7277.55|7394.18|7274.18|7398.15|7278.15|7394.18|7274.18|10
1655015750000|2022-06-12 06:35:50|7393.51|7273.51|7390.53|7270.53|7393.51|7273.51|7390.53|7270.53|10
1655015760000|2022-06-12 06:36:00|7390.14|7270.14|7387.7|7267.7|7390.16|7270.16|7387.35|7267.35|10
1655015770000|2022-06-12 06:36:10|7386.99|7266.99|7386.3|7266.3|7387.72|7267.72|7386.28|7266.28|10
1655015780000|2022-06-12 06:36:20|7385.82|7265.82|7384.27|7264.27|7385.82|7265.82|7384.27|7264.27|10
1655015790000|2022-06-12 06:36:30|7384.47|7264.47|7381.4|7261.4|7384.47|7264.47|7381.4|7261.4|10
1655015800000|2022-06-12 06:36:40|7381.13|7261.13|7380.63|7260.63|7382.02|7262.02|7380.39|7260.39|10
1655015810000|2022-06-12 06:36:50|7380.85|7260.85|7380.54|7260.54|7380.92|7260.92|7380.35|7260.35|9
1655015820000|2022-06-12 06:37:00|7380.44|7260.44|7376.92|7256.92|7380.44|7260.44|7375.92|7255.92|10
1655015830000|2022-06-12 06:37:10|7375.95|7255.95|7376.06|7256.06|7376.49|7256.49|7375.62|7255.62|10
1655015840000|2022-06-12 06:37:20|7375.6|7255.6|7375.08|7255.08|7375.6|7255.6|7374.56|7254.56|9
1655015850000|2022-06-12 06:37:30|7375.15|7255.15|7375.08|7255.08|7375.16|7255.16|7374.52|7254.52|10
1655015860000|2022-06-12 06:37:40|7374.18|7254.18|7375.36|7255.36|7375.36|7255.36|7374.18|7254.18|10
1655015870000|2022-06-12 06:37:50|7374.93|7254.93|7375.54|7255.54|7375.54|7255.54|7374.63|7254.63|10
1655015880000|2022-06-12 06:38:00|7375.49|7255.49|7376.95|7256.95|7376.95|7256.95|7375.07|7255.07|10
1655015890000|2022-06-12 06:38:10|7376.53|7256.53|7379.85|7259.85|7380.63|7260.63|7376.53|7256.53|10
1655015900000|2022-06-12 06:38:20|7380.77|7260.77|7382.62|7262.62|7382.69|7262.69|7380.14|7260.14|10
1655015910000|2022-06-12 06:38:30|7382.86|7262.86|7382.65|7262.65|7383.21|7263.21|7382.53|7262.53|10
1655015920000|2022-06-12 06:38:40|7382.46|7262.46|7381.76|7261.76|7382.46|7262.46|7381.33|7261.33|10
1655015930000|2022-06-12 06:38:50|7381.82|7261.82|7380.93|7260.93|7381.89|7261.89|7380.89|7260.89|10
1655015940000|2022-06-12 06:39:00|7380.78|7260.78|7380.13|7260.13|7380.82|7260.82|7380.02|7260.02|10
1655015950000|2022-06-12 06:39:10|7380.33|7260.33|7381.29|7261.29|7381.29|7261.29|7380.1|7260.1|10
1655015960000|2022-06-12 06:39:20|7381.1|7261.1|7380.43|7260.43|7381.1|7261.1|7380.43|7260.43|9
1655015970000|2022-06-12 06:39:30|7380.4|7260.4|7379.47|7259.47|7380.4|7260.4|7379.47|7259.47|10
1655015980000|2022-06-12 06:39:40|7379.46|7259.46|7377.94|7257.94|7379.52|7259.52|7377.47|7257.47|10
1655015990000|2022-06-12 06:39:50|7378.13|7258.13|7378.71|7258.71|7379.02|7259.02|7378.13|7258.13|10
1655016000000|2022-06-12 06:40:00|7378.57|7258.57|7377.87|7257.87|7378.58|7258.58|7377.82|7257.82|10
1655016010000|2022-06-12 06:40:10|7377.11|7257.11|7375.29|7255.29|7377.35|7257.35|7375.29|7255.29|10
1655016020000|2022-06-12 06:40:20|7374.87|7254.87|7374.93|7254.93|7375.04|7255.04|7374.55|7254.55|10
1655016030000|2022-06-12 06:40:30|7375.02|7255.02|7373.39|7253.39|7375.02|7255.02|7373.34|7253.34|10
1655016040000|2022-06-12 06:40:40|7373.23|7253.23|7372.9|7252.9|7373.48|7253.48|7372.6|7252.6|10
1655016050000|2022-06-12 06:40:50|7370.99|7250.99|7370.14|7250.14|7371.38|7251.38|7370.14|7250.14|10
1655016060000|2022-06-12 06:41:00|7370.18|7250.18|7369.52|7249.52|7370.21|7250.21|7369.52|7249.52|10
1655016070000|2022-06-12 06:41:10|7369.54|7249.54|7370.02|7250.02|7370.1|7250.1|7369.54|7249.54|9
1655016080000|2022-06-12 06:41:20|7370.09|7250.09|7369.71|7249.71|7370.23|7250.23|7369.59|7249.59|9
1655016090000|2022-06-12 06:41:30|7369.84|7249.84|7371.44|7251.44|7371.44|7251.44|7369.84|7249.84|9
1655016100000|2022-06-12 06:41:40|7371.86|7251.86|7372.84|7252.84|7372.84|7252.84|7371.86|7251.86|7
1655016110000|2022-06-12 06:41:50|7372.94|7252.94|7373.54|7253.54|7373.92|7253.92|7372.94|7252.94|10
1655016120000|2022-06-12 06:42:00|7374.08|7254.08|7375.51|7255.51|7375.51|7255.51|7374.08|7254.08|10
1655016130000|2022-06-12 06:42:10|7375.86|7255.86|7377.32|7257.32|7377.32|7257.32|7375.84|7255.84|10
1655016140000|2022-06-12 06:42:20|7377.34|7257.34|7377.8|7257.8|7377.82|7257.82|7377.34|7257.34|10
1655016150000|2022-06-12 06:42:30|7377.62|7257.62|7377.78|7257.78|7377.78|7257.78|7377.34|7257.34|9
1655016160000|2022-06-12 06:42:40|7377.79|7257.79|7378.8|7258.8|7379.04|7259.04|7377.79|7257.79|10
1655016170000|2022-06-12 06:42:50|7378.81|7258.81|7377.35|7257.35|7378.81|7258.81|7377.35|7257.35|9
1655016180000|2022-06-12 06:43:00|7377.07|7257.07|7376.79|7256.79|7377.24|7257.24|7376.79|7256.79|9
1655016190000|2022-06-12 06:43:10|7376.86|7256.86|7376.2|7256.2|7376.98|7256.98|7376.2|7256.2|9
1655016200000|2022-06-12 06:43:20|7376.24|7256.24|7376.14|7256.14|7376.39|7256.39|7375.94|7255.94|10
1655016210000|2022-06-12 06:43:30|7376.16|7256.16|7375.63|7255.63|7376.57|7256.57|7375.56|7255.56|9
1655016220000|2022-06-12 06:43:40|7375.21|7255.21|7375.29|7255.29|7375.37|7255.37|7375.13|7255.13|9
1655016230000|2022-06-12 06:43:50|7375.37|7255.37|7375.95|7255.95|7375.95|7255.95|7375.29|7255.29|9
1655016240000|2022-06-12 06:44:00|7376.03|7256.03|7376.42|7256.42|7376.48|7256.48|7376.03|7256.03|10
1655016250000|2022-06-12 06:44:10|7376.51|7256.51|7376.01|7256.01|7376.62|7256.62|7376.01|7256.01|9
1655016260000|2022-06-12 06:44:20|7376.15|7256.15|7376.04|7256.04|7376.15|7256.15|7375.95|7255.95|8
1655016270000|2022-06-12 06:44:30|7376.05|7256.05|7375.23|7255.23|7376.08|7256.08|7375.23|7255.23|10
1655016280000|2022-06-12 06:44:40|7375.16|7255.16|7375.24|7255.24|7375.24|7255.24|7374.92|7254.92|9
1655016290000|2022-06-12 06:44:50|7375.17|7255.17|7375.25|7255.25|7375.35|7255.35|7374.91|7254.91|10
1655016300000|2022-06-12 06:45:00|7375.33|7255.33|7375.19|7255.19|7375.52|7255.52|7375.04|7255.04|9
1655016310000|2022-06-12 06:45:10|7375.24|7255.24|7375.36|7255.36|7375.6|7255.6|7375.21|7255.21|10
1655016320000|2022-06-12 06:45:20|7375.37|7255.37|7375.06|7255.06|7375.37|7255.37|7375.04|7255.04|10
1655016330000|2022-06-12 06:45:30|7375.07|7255.07|7374.73|7254.73|7375.11|7255.11|7374.73|7254.73|8
1655016340000|2022-06-12 06:45:40|7374.85|7254.85|7374.72|7254.72|7375.25|7255.25|7374.72|7254.72|8
1655016350000|2022-06-12 06:45:50|7374.69|7254.69|7372.87|7252.87|7374.69|7254.69|7372.87|7252.87|10
1655016360000|2022-06-12 06:46:00|7372.98|7252.98|7373.12|7253.12|7373.24|7253.24|7372.45|7252.45|9
1655016370000|2022-06-12 06:46:10|7373.08|7253.08|7373.67|7253.67|7373.75|7253.75|7372.83|7252.83|10
1655016380000|2022-06-12 06:46:20|7373.58|7253.58|7374.11|7254.11|7374.22|7254.22|7373.58|7253.58|8
1655016390000|2022-06-12 06:46:30|7374.25|7254.25|7374.32|7254.32|7374.32|7254.32|7374.21|7254.21|7
1655016400000|2022-06-12 06:46:40|7374.34|7254.34|7374.25|7254.25|7374.35|7254.35|7374.09|7254.09|8
1655016410000|2022-06-12 06:46:50|7374.42|7254.42|7374.4|7254.4|7374.52|7254.52|7374.09|7254.09|10
1655016420000|2022-06-12 06:47:00|7374.53|7254.53|7375.33|7255.33|7375.33|7255.33|7374.37|7254.37|10
1655016430000|2022-06-12 06:47:10|7375.61|7255.61|7378.83|7258.83|7378.83|7258.83|7375.61|7255.61|10
1655016440000|2022-06-12 06:47:20|7378.66|7258.66|7379.14|7259.14|7379.15|7259.15|7378.45|7258.45|9
1655016450000|2022-06-12 06:47:30|7379.26|7259.26|7380.68|7260.68|7380.68|7260.68|7379.26|7259.26|9
1655016460000|2022-06-12 06:47:40|7380.76|7260.76|7382.5|7262.5|7382.5|7262.5|7380.66|7260.66|9
1655016470000|2022-06-12 06:47:50|7382.35|7262.35|7384.72|7264.72|7384.91|7264.91|7382.35|7262.35|10
1655016480000|2022-06-12 06:48:00|7384.97|7264.97|7385.26|7265.26|7385.26|7265.26|7384.7|7264.7|10
1655016490000|2022-06-12 06:48:10|7385.25|7265.25|7385.69|7265.69|7385.75|7265.75|7385.21|7265.21|10
1655016500000|2022-06-12 06:48:20|7385.6|7265.6|7385.6|7265.6|7385.69|7265.69|7385.43|7265.43|9
1655016510000|2022-06-12 06:48:30|7386.58|7266.58|7386.4|7266.4|7386.6|7266.6|7386.23|7266.23|9
1655016520000|2022-06-12 06:48:40|7386.45|7266.45|7386.14|7266.14|7386.45|7266.45|7385.88|7265.88|10
1655016530000|2022-06-12 06:48:50|7386.2|7266.2|7385.7|7265.7|7386.2|7266.2|7385.69|7265.69|8
1655016540000|2022-06-12 06:49:00|7385.81|7265.81|7384.61|7264.61|7385.81|7265.81|7384.61|7264.61|8
1655016550000|2022-06-12 06:49:10|7384.65|7264.65|7382.91|7262.91|7384.65|7264.65|7382.91|7262.91|10
1655016560000|2022-06-12 06:49:20|7382.85|7262.85|7380.82|7260.82|7382.85|7262.85|7380.82|7260.82|10
1655016570000|2022-06-12 06:49:30|7380.75|7260.75|7378.24|7258.24|7380.76|7260.76|7378.24|7258.24|10
1655016580000|2022-06-12 06:49:40|7377.81|7257.81|7375.02|7255.02|7377.81|7257.81|7375.02|7255.02|10
1655016590000|2022-06-12 06:49:50|7374.85|7254.85|7373.4|7253.4|7374.85|7254.85|7373.4|7253.4|10
1655016600000|2022-06-12 06:50:00|7373.64|7253.64|7375.03|7255.03|7375.03|7255.03|7373.64|7253.64|9
1655016610000|2022-06-12 06:50:10|7375.25|7255.25|7376.4|7256.4|7376.4|7256.4|7375.25|7255.25|10
1655016620000|2022-06-12 06:50:20|7376.56|7256.56|7380.83|7260.83|7380.83|7260.83|7376.56|7256.56|9
1655016630000|2022-06-12 06:50:30|7381|7261|7381.15|7261.15|7381.35|7261.35|7381|7261|9
1655016640000|2022-06-12 06:50:40|7381.21|7261.21|7380.76|7260.76|7381.27|7261.27|7380.76|7260.76|10
1655016650000|2022-06-12 06:50:50|7380.78|7260.78|7380.76|7260.76|7380.8|7260.8|7380.66|7260.66|10
1655016660000|2022-06-12 06:51:00|7380.72|7260.72|7380.83|7260.83|7380.83|7260.83|7380.21|7260.21|10
1655016670000|2022-06-12 06:51:10|7380.75|7260.75|7380.64|7260.64|7381.04|7261.04|7380.64|7260.64|10
1655016680000|2022-06-12 06:51:20|7380.61|7260.61|7379.21|7259.21|7380.61|7260.61|7379.21|7259.21|10
1655016690000|2022-06-12 06:51:30|7378.65|7258.65|7377.13|7257.13|7378.65|7258.65|7377.13|7257.13|10
1655016700000|2022-06-12 06:51:40|7377.1|7257.1|7376.02|7256.02|7377.1|7257.1|7375.95|7255.95|10
1655016710000|2022-06-12 06:51:50|7375.85|7255.85|7375.4|7255.4|7376.18|7256.18|7375.4|7255.4|10
1655016720000|2022-06-12 06:52:00|7375.32|7255.32|7373.74|7253.74|7375.34|7255.34|7373.55|7253.55|10
1655016730000|2022-06-12 06:52:10|7373.91|7253.91|7373.78|7253.78|7373.96|7253.96|7373.76|7253.76|10
1655016740000|2022-06-12 06:52:20|7373.7|7253.7|7371.91|7251.91|7373.7|7253.7|7371.91|7251.91|10
1655016750000|2022-06-12 06:52:30|7371.9|7251.9|7370.98|7250.98|7371.9|7251.9|7370.54|7250.54|10
1655016760000|2022-06-12 06:52:40|7371.02|7251.02|7371.91|7251.91|7372.07|7252.07|7370.86|7250.86|10
1655016770000|2022-06-12 06:52:50|7372.11|7252.11|7372.31|7252.31|7372.33|7252.33|7372.11|7252.11|9
1655016780000|2022-06-12 06:53:00|7372.22|7252.22|7372.41|7252.41|7372.41|7252.41|7372.07|7252.07|9
1655016790000|2022-06-12 06:53:10|7372.43|7252.43|7372.56|7252.56|7372.56|7252.56|7372.38|7252.38|10
1655016800000|2022-06-12 06:53:20|7372.55|7252.55|7372.68|7252.68|7372.73|7252.73|7372.55|7252.55|5
1655016810000|2022-06-12 06:53:30|7372.6|7252.6|7374.87|7254.87|7374.87|7254.87|7372.6|7252.6|9
1655016820000|2022-06-12 06:53:40|7375.56|7255.56|7377.83|7257.83|7377.83|7257.83|7375.56|7255.56|9
1655016830000|2022-06-12 06:53:50|7377.81|7257.81|7378.17|7258.17|7378.17|7258.17|7377.6|7257.6|9
1655016840000|2022-06-12 06:54:00|7378.13|7258.13|7377.52|7257.52|7378.15|7258.15|7377.52|7257.52|10
1655016850000|2022-06-12 06:54:10|7377.75|7257.75|7377.09|7257.09|7377.75|7257.75|7377.04|7257.04|9
1655016860000|2022-06-12 06:54:20|7376.9|7256.9|7377.22|7257.22|7377.29|7257.29|7376.62|7256.62|9
1655016870000|2022-06-12 06:54:30|7377.17|7257.17|7377.22|7257.22|7377.34|7257.34|7377.09|7257.09|9
1655016880000|2022-06-12 06:54:40|7377.52|7257.52|7379.1|7259.1|7379.1|7259.1|7377.52|7257.52|8
1655016890000|2022-06-12 06:54:50|7379.12|7259.12|7379.72|7259.72|7379.83|7259.83|7379.12|7259.12|9
1655016900000|2022-06-12 06:55:00|7379.48|7259.48|7379.87|7259.87|7379.87|7259.87|7379.29|7259.29|10
1655016910000|2022-06-12 06:55:10|7380.16|7260.16|7380.22|7260.22|7380.35|7260.35|7380.14|7260.14|10
1655016920000|2022-06-12 06:55:20|7380.18|7260.18|7380.51|7260.51|7380.51|7260.51|7380.18|7260.18|8
1655016930000|2022-06-12 06:55:30|7380.44|7260.44|7380.52|7260.52|7380.52|7260.52|7380.33|7260.33|8
1655016940000|2022-06-12 06:55:40|7380.45|7260.45|7380.81|7260.81|7380.82|7260.82|7380.45|7260.45|8
1655016950000|2022-06-12 06:55:50|7380.88|7260.88|7382.67|7262.67|7382.67|7262.67|7380.88|7260.88|9
1655016960000|2022-06-12 06:56:00|7382.79|7262.79|7383.36|7263.36|7383.39|7263.39|7382.79|7262.79|10
1655016970000|2022-06-12 06:56:10|7383.48|7263.48|7382.74|7262.74|7383.73|7263.73|7382.74|7262.74|9
1655016980000|2022-06-12 06:56:20|7382.77|7262.77|7381.87|7261.87|7382.77|7262.77|7381.66|7261.66|9
1655016990000|2022-06-12 06:56:30|7381.95|7261.95|7382.4|7262.4|7382.69|7262.69|7381.84|7261.84|10
1655017000000|2022-06-12 06:56:40|7382.2|7262.2|7382.55|7262.55|7382.55|7262.55|7382.2|7262.2|8
1655017010000|2022-06-12 06:56:50|7382.7|7262.7|7382.8|7262.8|7382.8|7262.8|7382.7|7262.7|8
1655017020000|2022-06-12 06:57:00|7382.76|7262.76|7383.59|7263.59|7383.59|7263.59|7382.76|7262.76|9
1655017030000|2022-06-12 06:57:10|7383.62|7263.62|7383.65|7263.65|7383.66|7263.66|7383.52|7263.52|10
1655017040000|2022-06-12 06:57:20|7383.68|7263.68|7383.51|7263.51|7383.77|7263.77|7383.29|7263.29|9
1655017050000|2022-06-12 06:57:30|7383.68|7263.68|7383.98|7263.98|7383.98|7263.98|7383.55|7263.55|7
1655017060000|2022-06-12 06:57:40|7383.7|7263.7|7383.54|7263.54|7383.91|7263.91|7383.54|7263.54|10
1655017070000|2022-06-12 06:57:50|7383.62|7263.62|7384.49|7264.49|7384.49|7264.49|7383.47|7263.47|10
1655017080000|2022-06-12 06:58:00|7384.48|7264.48|7384.56|7264.56|7384.93|7264.93|7384.48|7264.48|9
1655017090000|2022-06-12 06:58:10|7384.39|7264.39|7383.3|7263.3|7384.39|7264.39|7383.15|7263.15|10
1655017100000|2022-06-12 06:58:20|7383.27|7263.27|7379.13|7259.13|7383.27|7263.27|7379.13|7259.13|10
1655017110000|2022-06-12 06:58:30|7378.55|7258.55|7374.76|7254.76|7378.55|7258.55|7374.76|7254.76|10
1655017120000|2022-06-12 06:58:40|7374.19|7254.19|7372.32|7252.32|7374.19|7254.19|7372.32|7252.32|10
1655017130000|2022-06-12 06:58:50|7371.79|7251.79|7369.76|7249.76|7371.79|7251.79|7369.76|7249.76|10
1655017140000|2022-06-12 06:59:00|7369.68|7249.68|7370.94|7250.94|7371.22|7251.22|7369.68|7249.68|10
1655017150000|2022-06-12 06:59:10|7371.27|7251.27|7369.78|7249.78|7371.32|7251.32|7369.78|7249.78|9
1655017160000|2022-06-12 06:59:20|7369.74|7249.74|7369.02|7249.02|7369.74|7249.74|7369.02|7249.02|9
1655017170000|2022-06-12 06:59:30|7368.98|7248.98|7368.74|7248.74|7369.08|7249.08|7368.74|7248.74|9
1655017180000|2022-06-12 06:59:40|7368.51|7248.51|7367.67|7247.67|7368.52|7248.52|7367.35|7247.35|8
1655017190000|2022-06-12 06:59:50|7367.6|7247.6|7367.72|7247.72|7368.01|7248.01|7367.6|7247.6|10
1655017200000|2022-06-12 07:00:00|7367.48|7247.48|7367.63|7247.63|7367.79|7247.79|7367.43|7247.43|10
1655017210000|2022-06-12 07:00:10|7367.71|7247.71|7370.01|7250.01|7370.04|7250.04|7367.71|7247.71|10
1655017220000|2022-06-12 07:00:20|7370.03|7250.03|7370.57|7250.57|7370.57|7250.57|7370.02|7250.02|10
1655017230000|2022-06-12 07:00:30|7370.46|7250.46|7370.88|7250.88|7370.91|7250.91|7370.37|7250.37|10
1655017240000|2022-06-12 07:00:40|7370.93|7250.93|7370.89|7250.89|7371.1|7251.1|7370.77|7250.77|10
1655017250000|2022-06-12 07:00:50|7370.9|7250.9|7371.44|7251.44|7371.47|7251.47|7370.89|7250.89|9
1655017260000|2022-06-12 07:01:00|7371.37|7251.37|7369.87|7249.87|7371.44|7251.44|7369.87|7249.87|9
1655017270000|2022-06-12 07:01:10|7369.81|7249.81|7370.72|7250.72|7370.72|7250.72|7369.56|7249.56|10
1655017280000|2022-06-12 07:01:20|7370.94|7250.94|7371.89|7251.89|7371.89|7251.89|7370.94|7250.94|10
1655017290000|2022-06-12 07:01:30|7372.06|7252.06|7373.79|7253.79|7373.79|7253.79|7372.06|7252.06|10
1655017300000|2022-06-12 07:01:40|7373.68|7253.68|7374.9|7254.9|7374.98|7254.98|7373.68|7253.68|10
1655017310000|2022-06-12 07:01:50|7374.89|7254.89|7374.79|7254.79|7374.89|7254.89|7374.6|7254.6|7
1655017320000|2022-06-12 07:02:00|7374.9|7254.9|7374.09|7254.09|7374.9|7254.9|7373.95|7253.95|10
1655017330000|2022-06-12 07:02:10|7373.71|7253.71|7373.29|7253.29|7373.71|7253.71|7373.02|7253.02|10
1655017340000|2022-06-12 07:02:20|7373.3|7253.3|7372.97|7252.97|7373.41|7253.41|7372.97|7252.97|10
1655017350000|2022-06-12 07:02:30|7373.59|7253.59|7373.95|7253.95|7374.05|7254.05|7373.48|7253.48|10
1655017360000|2022-06-12 07:02:40|7374.11|7254.11|7374.14|7254.14|7374.3|7254.3|7374.01|7254.01|10
1655017370000|2022-06-12 07:02:50|7374.25|7254.25|7374.01|7254.01|7374.3|7254.3|7373.93|7253.93|10
1655017380000|2022-06-12 07:03:00|7373.97|7253.97|7373.69|7253.69|7373.97|7253.97|7373.57|7253.57|10
1655017390000|2022-06-12 07:03:10|7373.67|7253.67|7373.62|7253.62|7373.77|7253.77|7373.47|7253.47|9
1655017400000|2022-06-12 07:03:20|7373.51|7253.51|7374.31|7254.31|7374.35|7254.35|7373.51|7253.51|10
1655017410000|2022-06-12 07:03:30|7374.33|7254.33|7374.34|7254.34|7374.66|7254.66|7373.82|7253.82|9
1655017420000|2022-06-12 07:03:40|7374.41|7254.41|7375.09|7255.09|7375.42|7255.42|7374.41|7254.41|10
1655017430000|2022-06-12 07:03:50|7375.33|7255.33|7375.77|7255.77|7375.77|7255.77|7375.33|7255.33|9
1655017440000|2022-06-12 07:04:00|7375.78|7255.78|7376.03|7256.03|7376.04|7256.04|7375.74|7255.74|9
1655017450000|2022-06-12 07:04:10|7376.05|7256.05|7376.26|7256.26|7376.41|7256.41|7375.98|7255.98|10
1655017460000|2022-06-12 07:04:20|7376.23|7256.23|7376.39|7256.39|7376.66|7256.66|7376.23|7256.23|10
1655017470000|2022-06-12 07:04:30|7376.42|7256.42|7376.1|7256.1|7376.42|7256.42|7375.88|7255.88|10
1655017480000|2022-06-12 07:04:40|7376.13|7256.13|7376.72|7256.72|7376.72|7256.72|7376.13|7256.13|9
1655017490000|2022-06-12 07:04:50|7376.83|7256.83|7376.86|7256.86|7377.22|7257.22|7376.83|7256.83|10
1655017500000|2022-06-12 07:05:00|7376.76|7256.76|7375.86|7255.86|7376.76|7256.76|7375.86|7255.86|9
1655017510000|2022-06-12 07:05:10|7375.81|7255.81|7376.22|7256.22|7376.24|7256.24|7375.67|7255.67|5
1655017520000|2022-06-12 07:05:20|7375.93|7255.93|7374.35|7254.35|7375.93|7255.93|7374.35|7254.35|10
1655017530000|2022-06-12 07:05:30|7374.06|7254.06|7372.28|7252.28|7374.06|7254.06|7372.28|7252.28|10
1655017540000|2022-06-12 07:05:40|7372.1|7252.1|7367.04|7247.04|7372.1|7252.1|7367.04|7247.04|10
1655017550000|2022-06-12 07:05:50|7366.83|7246.83|7361.17|7241.17|7366.83|7246.83|7361.17|7241.17|10
1655017560000|2022-06-12 07:06:00|7360.59|7240.59|7360.65|7240.65|7360.65|7240.65|7359.06|7239.06|10
1655017570000|2022-06-12 07:06:10|7360.57|7240.57|7358.94|7238.94|7360.57|7240.57|7358.94|7238.94|10
1655017580000|2022-06-12 07:06:20|7357.83|7237.83|7353.83|7233.83|7357.83|7237.83|7353.75|7233.75|10
1655017590000|2022-06-12 07:06:30|7354.19|7234.19|7353.67|7233.67|7354.19|7234.19|7353.67|7233.67|9
1655017600000|2022-06-12 07:06:40|7353.57|7233.57|7352.42|7232.42|7353.57|7233.57|7352.24|7232.24|10
1655017610000|2022-06-12 07:06:50|7352.7|7232.7|7353.29|7233.29|7353.29|7233.29|7352.65|7232.65|9
1655017620000|2022-06-12 07:07:00|7353.12|7233.12|7354.31|7234.31|7354.31|7234.31|7353.12|7233.12|10
1655017630000|2022-06-12 07:07:10|7354.33|7234.33|7354.03|7234.03|7354.42|7234.42|7353.72|7233.72|10
1655017640000|2022-06-12 07:07:20|7354.2|7234.2|7354.42|7234.42|7354.71|7234.71|7354.2|7234.2|10
1655017650000|2022-06-12 07:07:30|7354.05|7234.05|7352.64|7232.64|7354.09|7234.09|7352.52|7232.52|9
1655017660000|2022-06-12 07:07:40|7352.53|7232.53|7352.32|7232.32|7352.53|7232.53|7351.92|7231.92|10
1655017670000|2022-06-12 07:07:50|7352.22|7232.22|7353.61|7233.61|7353.61|7233.61|7352.22|7232.22|9
1655017680000|2022-06-12 07:08:00|7353.75|7233.75|7354.95|7234.95|7355.01|7235.01|7353.75|7233.75|10
1655017690000|2022-06-12 07:08:10|7355.51|7235.51|7357.32|7237.32|7357.49|7237.49|7355.48|7235.48|10
1655017700000|2022-06-12 07:08:20|7357.39|7237.39|7361.77|7241.77|7361.77|7241.77|7357.39|7237.39|10
1655017710000|2022-06-12 07:08:30|7361.75|7241.75|7360.46|7240.46|7361.98|7241.98|7360.46|7240.46|10
1655017720000|2022-06-12 07:08:40|7360.64|7240.64|7360.63|7240.63|7360.81|7240.81|7360.44|7240.44|10
1655017730000|2022-06-12 07:08:50|7360.6|7240.6|7360.82|7240.82|7360.82|7240.82|7360.52|7240.52|10
1655017740000|2022-06-12 07:09:00|7360.81|7240.81|7361.25|7241.25|7361.25|7241.25|7360.81|7240.81|9
1655017750000|2022-06-12 07:09:10|7361.2|7241.2|7362.2|7242.2|7362.49|7242.49|7361.2|7241.2|10
1655017760000|2022-06-12 07:09:20|7362.06|7242.06|7360.87|7240.87|7362.06|7242.06|7360.87|7240.87|9
1655017770000|2022-06-12 07:09:30|7360.84|7240.84|7360.63|7240.63|7360.84|7240.84|7360.39|7240.39|9
1655017780000|2022-06-12 07:09:40|7360.65|7240.65|7359.21|7239.21|7360.65|7240.65|7359.21|7239.21|10
1655017790000|2022-06-12 07:09:50|7359.25|7239.25|7358.06|7238.06|7359.25|7239.25|7358.04|7238.04|10
1655017800000|2022-06-12 07:10:00|7357.67|7237.67|7356.51|7236.51|7357.67|7237.67|7356.51|7236.51|9
1655017810000|2022-06-12 07:10:10|7356.6|7236.6|7355.33|7235.33|7356.6|7236.6|7355.33|7235.33|9
1655017820000|2022-06-12 07:10:20|7355.08|7235.08|7353.7|7233.7|7355.08|7235.08|7353.63|7233.63|10
1655017830000|2022-06-12 07:10:30|7353.51|7233.51|7352.74|7232.74|7353.57|7233.57|7352.7|7232.7|9
1655017840000|2022-06-12 07:10:40|7352.78|7232.78|7352.23|7232.23|7352.79|7232.79|7352.19|7232.19|10
1655017850000|2022-06-12 07:10:50|7352.33|7232.33|7352.14|7232.14|7352.49|7232.49|7352.05|7232.05|8
1655017860000|2022-06-12 07:11:00|7352.11|7232.11|7352.28|7232.28|7352.45|7232.45|7352.11|7232.11|9
1655017870000|2022-06-12 07:11:10|7352.22|7232.22|7353.08|7233.08|7353.08|7233.08|7352.22|7232.22|9
1655017880000|2022-06-12 07:11:20|7353.14|7233.14|7353.61|7233.61|7353.61|7233.61|7353.14|7233.14|7
1655017890000|2022-06-12 07:11:30|7353.43|7233.43|7355.07|7235.07|7355.07|7235.07|7353.43|7233.43|9
1655017900000|2022-06-12 07:11:40|7355.32|7235.32|7351.8|7231.8|7355.73|7235.73|7351.8|7231.8|9
1655017910000|2022-06-12 07:11:50|7351.44|7231.44|7349.32|7229.32|7351.44|7231.44|7349.32|7229.32|10
1655017920000|2022-06-12 07:12:00|7349.13|7229.13|7348.95|7228.95|7349.44|7229.44|7348.92|7228.92|10
1655017930000|2022-06-12 07:12:10|7349.14|7229.14|7348.21|7228.21|7349.43|7229.43|7348.21|7228.21|9
1655017940000|2022-06-12 07:12:20|7348.11|7228.11|7344.26|7224.26|7348.11|7228.11|7344.26|7224.26|10
1655017950000|2022-06-12 07:12:30|7344.06|7224.06|7343.07|7223.07|7344.11|7224.11|7342.96|7222.96|10
1655017960000|2022-06-12 07:12:40|7342.7|7222.7|7343.88|7223.88|7343.89|7223.89|7342.7|7222.7|9
1655017970000|2022-06-12 07:12:50|7344.35|7224.35|7346.49|7226.49|7346.49|7226.49|7344.35|7224.35|9
1655017980000|2022-06-12 07:13:00|7346.56|7226.56|7347.2|7227.2|7347.2|7227.2|7346.37|7226.37|10
1655017990000|2022-06-12 07:13:10|7347.51|7227.51|7348.3|7228.3|7348.54|7228.54|7347.33|7227.33|9
1655018000000|2022-06-12 07:13:20|7348.24|7228.24|7348.06|7228.06|7348.53|7228.53|7347.87|7227.87|9
1655018010000|2022-06-12 07:13:30|7347.94|7227.94|7347.64|7227.64|7348.02|7228.02|7347.63|7227.63|9
1655018020000|2022-06-12 07:13:40|7347.35|7227.35|7345.71|7225.71|7347.35|7227.35|7345.71|7225.71|10
1655018030000|2022-06-12 07:13:50|7345.81|7225.81|7346.43|7226.43|7346.53|7226.53|7345.81|7225.81|10
1655018040000|2022-06-12 07:14:00|7346.45|7226.45|7347.57|7227.57|7347.82|7227.82|7346.38|7226.38|10
1655018050000|2022-06-12 07:14:10|7347.64|7227.64|7347.98|7227.98|7348.13|7228.13|7347.64|7227.64|10
1655018060000|2022-06-12 07:14:20|7347.97|7227.97|7348.25|7228.25|7348.25|7228.25|7347.79|7227.79|10
1655018070000|2022-06-12 07:14:30|7348.29|7228.29|7349.04|7229.04|7349.04|7229.04|7348.25|7228.25|7
1655018080000|2022-06-12 07:14:40|7349.48|7229.48|7349.51|7229.51|7349.58|7229.58|7349.37|7229.37|9
1655018090000|2022-06-12 07:14:50|7349.53|7229.53|7349.21|7229.21|7349.66|7229.66|7349.01|7229.01|10
1655018100000|2022-06-12 07:15:00|7349.23|7229.23|7349.93|7229.93|7351.2|7231.2|7349.23|7229.23|10
1655018110000|2022-06-12 07:15:10|7349.32|7229.32|7349.22|7229.22|7349.83|7229.83|7349|7229|10
1655018120000|2022-06-12 07:15:20|7349.09|7229.09|7348.35|7228.35|7349.09|7229.09|7348.35|7228.35|10
1655018130000|2022-06-12 07:15:30|7348.36|7228.36|7347.32|7227.32|7348.36|7228.36|7347.29|7227.29|10
1655018140000|2022-06-12 07:15:40|7347.77|7227.77|7347.44|7227.44|7347.79|7227.79|7347.36|7227.36|9
1655018150000|2022-06-12 07:15:50|7347.29|7227.29|7346.42|7226.42|7347.4|7227.4|7346.29|7226.29|9
1655018160000|2022-06-12 07:16:00|7346.24|7226.24|7344.05|7224.05|7346.24|7226.24|7344.05|7224.05|10
1655018170000|2022-06-12 07:16:10|7343.7|7223.7|7341.2|7221.2|7343.77|7223.77|7340.95|7220.95|10
1655018180000|2022-06-12 07:16:20|7341.03|7221.03|7340.06|7220.06|7341.03|7221.03|7339.95|7219.95|10
1655018190000|2022-06-12 07:16:30|7339.73|7219.73|7338.87|7218.87|7339.73|7219.73|7338.87|7218.87|9
1655018200000|2022-06-12 07:16:40|7338.96|7218.96|7339.36|7219.36|7339.36|7219.36|7338.71|7218.71|10
1655018210000|2022-06-12 07:16:50|7339.53|7219.53|7341.82|7221.82|7341.82|7221.82|7339.53|7219.53|10
1655018220000|2022-06-12 07:17:00|7341.69|7221.69|7342.18|7222.18|7342.38|7222.38|7341.69|7221.69|10
1655018230000|2022-06-12 07:17:10|7342.17|7222.17|7342.94|7222.94|7342.94|7222.94|7342.15|7222.15|9
1655018240000|2022-06-12 07:17:20|7342.88|7222.88|7343.96|7223.96|7344.08|7224.08|7342.88|7222.88|10
1655018250000|2022-06-12 07:17:30|7343.95|7223.95|7344.44|7224.44|7344.46|7224.46|7343.95|7223.95|9
1655018260000|2022-06-12 07:17:40|7344.52|7224.52|7345.06|7225.06|7345.06|7225.06|7344.52|7224.52|8
1655018270000|2022-06-12 07:17:50|7345.04|7225.04|7343.87|7223.87|7345.04|7225.04|7343.87|7223.87|9
1655018280000|2022-06-12 07:18:00|7343.56|7223.56|7343.44|7223.44|7343.58|7223.58|7343.07|7223.07|10
1655018290000|2022-06-12 07:18:10|7343.58|7223.58|7343.53|7223.53|7343.77|7223.77|7343.53|7223.53|10
1655018300000|2022-06-12 07:18:20|7343.56|7223.56|7343.47|7223.47|7343.66|7223.66|7343.42|7223.42|10
1655018310000|2022-06-12 07:18:30|7343.35|7223.35|7344.1|7224.1|7344.17|7224.17|7343.24|7223.24|10
1655018320000|2022-06-12 07:18:40|7344.16|7224.16|7345.8|7225.8|7345.8|7225.8|7343.94|7223.94|10
1655018330000|2022-06-12 07:18:50|7345.81|7225.81|7346.13|7226.13|7346.19|7226.19|7345.81|7225.81|10
1655018340000|2022-06-12 07:19:00|7346.35|7226.35|7347.64|7227.64|7347.69|7227.69|7346.23|7226.23|10
1655018350000|2022-06-12 07:19:10|7347.71|7227.71|7348.59|7228.59|7348.59|7228.59|7347.71|7227.71|10
1655018360000|2022-06-12 07:19:20|7348.73|7228.73|7350.29|7230.29|7350.29|7230.29|7348.73|7228.73|10
1655018370000|2022-06-12 07:19:30|7351.07|7231.07|7350.85|7230.85|7351.24|7231.24|7350.73|7230.73|8
1655018380000|2022-06-12 07:19:40|7350.63|7230.63|7349.59|7229.59|7350.63|7230.63|7349.59|7229.59|10
1655018390000|2022-06-12 07:19:50|7348.76|7228.76|7346.32|7226.32|7348.76|7228.76|7346.29|7226.29|10
1655018400000|2022-06-12 07:20:00|7346.1|7226.1|7344.67|7224.67|7346.1|7226.1|7344.67|7224.67|9
1655018410000|2022-06-12 07:20:10|7344.4|7224.4|7343.56|7223.56|7344.4|7224.4|7343.56|7223.56|10
1655018420000|2022-06-12 07:20:20|7343.61|7223.61|7342.65|7222.65|7343.61|7223.61|7342.65|7222.65|10
1655018430000|2022-06-12 07:20:30|7342.56|7222.56|7342.93|7222.93|7342.93|7222.93|7342.27|7222.27|10
1655018440000|2022-06-12 07:20:40|7342.95|7222.95|7344.8|7224.8|7344.8|7224.8|7342.95|7222.95|10
1655018450000|2022-06-12 07:20:50|7344.78|7224.78|7344.28|7224.28|7344.87|7224.87|7344.25|7224.25|8
1655018460000|2022-06-12 07:21:00|7344.24|7224.24|7344.6|7224.6|7344.6|7224.6|7344.13|7224.13|10
1655018470000|2022-06-12 07:21:10|7344.59|7224.59|7345.49|7225.49|7345.49|7225.49|7344.59|7224.59|10
1655018480000|2022-06-12 07:21:20|7345.62|7225.62|7345.95|7225.95|7345.95|7225.95|7345.62|7225.62|7
1655018490000|2022-06-12 07:21:30|7345.9|7225.9|7346.24|7226.24|7346.3|7226.3|7345.87|7225.87|8
1655018500000|2022-06-12 07:21:40|7346.27|7226.27|7346.11|7226.11|7346.27|7226.27|7346.11|7226.11|6
1655018510000|2022-06-12 07:21:50|7346.1|7226.1|7346.14|7226.14|7346.23|7226.23|7345.94|7225.94|8
1655018520000|2022-06-12 07:22:00|7346.13|7226.13|7346.22|7226.22|7346.34|7226.34|7346.09|7226.09|8
1655018530000|2022-06-12 07:22:10|7346.46|7226.46|7346.07|7226.07|7346.64|7226.64|7346.07|7226.07|8
1655018540000|2022-06-12 07:22:20|7345.04|7225.04|7343|7223|7345.04|7225.04|7343|7223|9
1655018550000|2022-06-12 07:22:30|7343.03|7223.03|7340.91|7220.91|7343.18|7223.18|7340.91|7220.91|10
1655018560000|2022-06-12 07:22:40|7340.67|7220.67|7341.07|7221.07|7341.24|7221.24|7340.62|7220.62|10
1655018570000|2022-06-12 07:22:50|7341.08|7221.08|7340.83|7220.83|7341.08|7221.08|7340.43|7220.43|10
1655018580000|2022-06-12 07:23:00|7340.88|7220.88|7342.45|7222.45|7342.45|7222.45|7340.88|7220.88|9
1655018590000|2022-06-12 07:23:10|7342.83|7222.83|7343.61|7223.61|7344.1|7224.1|7342.83|7222.83|9
1655018600000|2022-06-12 07:23:20|7343.62|7223.62|7343.77|7223.77|7343.77|7223.77|7343.52|7223.52|9
1655018610000|2022-06-12 07:23:30|7343.73|7223.73|7344.38|7224.38|7344.38|7224.38|7343.73|7223.73|10
1655018620000|2022-06-12 07:23:40|7344.46|7224.46|7346.21|7226.21|7346.21|7226.21|7344.46|7224.46|8
1655018630000|2022-06-12 07:23:50|7346.15|7226.15|7346.52|7226.52|7346.52|7226.52|7346.1|7226.1|10
1655018640000|2022-06-12 07:24:00|7346.45|7226.45|7346.2|7226.2|7346.49|7226.49|7346.2|7226.2|9
1655018650000|2022-06-12 07:24:10|7346.18|7226.18|7345.45|7225.45|7346.38|7226.38|7345.37|7225.37|10
1655018660000|2022-06-12 07:24:20|7345.4|7225.4|7344.31|7224.31|7345.46|7225.46|7344.31|7224.31|10
1655018670000|2022-06-12 07:24:30|7343.87|7223.87|7343.32|7223.32|7343.87|7223.87|7343.22|7223.22|10
1655018680000|2022-06-12 07:24:40|7342.91|7222.91|7343.18|7223.18|7343.41|7223.41|7342.91|7222.91|9
1655018690000|2022-06-12 07:24:50|7343.13|7223.13|7343.62|7223.62|7343.62|7223.62|7343|7223|10
1655018700000|2022-06-12 07:25:00|7343.66|7223.66|7343.71|7223.71|7343.84|7223.84|7343.55|7223.55|10
1655018710000|2022-06-12 07:25:10|7343.64|7223.64|7343.35|7223.35|7343.64|7223.64|7343.19|7223.19|8
1655018720000|2022-06-12 07:25:20|7343.41|7223.41|7344.06|7224.06|7344.06|7224.06|7343.41|7223.41|9
1655018730000|2022-06-12 07:25:30|7344.4|7224.4|7344.59|7224.59|7344.94|7224.94|7344.4|7224.4|9
1655018740000|2022-06-12 07:25:40|7344.36|7224.36|7341.78|7221.78|7344.36|7224.36|7341.78|7221.78|9
1655018750000|2022-06-12 07:25:50|7341.65|7221.65|7341.72|7221.72|7341.82|7221.82|7341.11|7221.11|10
1655018760000|2022-06-12 07:26:00|7341.78|7221.78|7340.15|7220.15|7341.78|7221.78|7340.15|7220.15|10
1655018770000|2022-06-12 07:26:10|7340.12|7220.12|7340.03|7220.03|7340.36|7220.36|7339.8|7219.8|9
1655018780000|2022-06-12 07:26:20|7340.12|7220.12|7340.18|7220.18|7340.21|7220.21|7339.91|7219.91|10
1655018790000|2022-06-12 07:26:30|7340.06|7220.06|7338.01|7218.01|7340.06|7220.06|7338.01|7218.01|10
1655018800000|2022-06-12 07:26:40|7338.02|7218.02|7336.06|7216.06|7338.09|7218.09|7336.06|7216.06|10
1655018810000|2022-06-12 07:26:50|7336.07|7216.07|7333.3|7213.3|7336.2|7216.2|7333.3|7213.3|9
1655018820000|2022-06-12 07:27:00|7332.72|7212.72|7333.42|7213.42|7333.42|7213.42|7332.44|7212.44|10
1655018830000|2022-06-12 07:27:10|7333.23|7213.23|7334.69|7214.69|7334.69|7214.69|7333.19|7213.19|10
1655018840000|2022-06-12 07:27:20|7334.74|7214.74|7335.49|7215.49|7335.55|7215.55|7334.74|7214.74|10
1655018850000|2022-06-12 07:27:30|7335.55|7215.55|7336.54|7216.54|7336.54|7216.54|7335.55|7215.55|9
1655018860000|2022-06-12 07:27:40|7336.42|7216.42|7337.96|7217.96|7337.96|7217.96|7336.42|7216.42|10
1655018870000|2022-06-12 07:27:50|7338.02|7218.02|7338.12|7218.12|7338.13|7218.13|7337.97|7217.97|10
1655018880000|2022-06-12 07:28:00|7338.07|7218.07|7339.04|7219.04|7339.04|7219.04|7337.95|7217.95|10
1655018890000|2022-06-12 07:28:10|7339.43|7219.43|7339.43|7219.43|7339.5|7219.5|7338.73|7218.73|10
1655018900000|2022-06-12 07:28:20|7339.52|7219.52|7339.63|7219.63|7339.69|7219.69|7339.14|7219.14|8
1655018910000|2022-06-12 07:28:30|7339.3|7219.3|7339.73|7219.73|7339.73|7219.73|7339.24|7219.24|9
1655018920000|2022-06-12 07:28:40|7339.74|7219.74|7339.81|7219.81|7339.97|7219.97|7339.7|7219.7|10
1655018930000|2022-06-12 07:28:50|7339.84|7219.84|7339.14|7219.14|7339.84|7219.84|7339.14|7219.14|9
1655018940000|2022-06-12 07:29:00|7339.24|7219.24|7338.97|7218.97|7339.24|7219.24|7338.82|7218.82|10
1655018950000|2022-06-12 07:29:10|7338.96|7218.96|7338.41|7218.41|7339.02|7219.02|7338.41|7218.41|10
1655018960000|2022-06-12 07:29:20|7338.4|7218.4|7337.04|7217.04|7338.47|7218.47|7337.04|7217.04|9
1655018970000|2022-06-12 07:29:30|7336.97|7216.97|7336.22|7216.22|7336.97|7216.97|7336.22|7216.22|10
1655018980000|2022-06-12 07:29:40|7336.1|7216.1|7335.38|7215.38|7336.1|7216.1|7335.35|7215.35|10
1655018990000|2022-06-12 07:29:50|7335.25|7215.25|7333.54|7213.54|7335.25|7215.25|7333.54|7213.54|10
1655019000000|2022-06-12 07:30:00|7333.49|7213.49|7332.71|7212.71|7333.49|7213.49|7332.03|7212.03|9
1655019010000|2022-06-12 07:30:10|7332.73|7212.73|7332.39|7212.39|7332.73|7212.73|7332.38|7212.38|10
1655019020000|2022-06-12 07:30:20|7332.35|7212.35|7331.24|7211.24|7332.35|7212.35|7331.24|7211.24|10
1655019030000|2022-06-12 07:30:30|7331.12|7211.12|7330.52|7210.52|7331.23|7211.23|7330.52|7210.52|10
1655019040000|2022-06-12 07:30:40|7329.82|7209.82|7328.29|7208.29|7329.82|7209.82|7328.29|7208.29|9
1655019050000|2022-06-12 07:30:50|7327.62|7207.62|7327.03|7207.03|7327.62|7207.62|7326.76|7206.76|10
1655019060000|2022-06-12 07:31:00|7326.74|7206.74|7328.14|7208.14|7328.14|7208.14|7326.68|7206.68|10
1655019070000|2022-06-12 07:31:10|7328.47|7208.47|7329.64|7209.64|7329.64|7209.64|7328.47|7208.47|9
1655019080000|2022-06-12 07:31:20|7329.84|7209.84|7330.6|7210.6|7330.6|7210.6|7329.84|7209.84|9
1655019090000|2022-06-12 07:31:30|7330.85|7210.85|7330.83|7210.83|7331.38|7211.38|7330.83|7210.83|8
1655019100000|2022-06-12 07:31:40|7330.79|7210.79|7330.9|7210.9|7331.19|7211.19|7330.77|7210.77|8
1655019110000|2022-06-12 07:31:50|7330.92|7210.92|7330.47|7210.47|7330.94|7210.94|7330.47|7210.47|9
1655019120000|2022-06-12 07:32:00|7330.21|7210.21|7330.76|7210.76|7331.08|7211.08|7330.21|7210.21|10
1655019130000|2022-06-12 07:32:10|7330.68|7210.68|7330.85|7210.85|7330.96|7210.96|7330.52|7210.52|8
1655019140000|2022-06-12 07:32:20|7330.69|7210.69|7327.92|7207.92|7330.69|7210.69|7327.92|7207.92|10
1655019150000|2022-06-12 07:32:30|7328|7208|7326.57|7206.57|7328|7208|7326.47|7206.47|10
1655019160000|2022-06-12 07:32:40|7326.52|7206.52|7324.7|7204.7|7326.52|7206.52|7324.7|7204.7|10
1655019170000|2022-06-12 07:32:50|7324.66|7204.66|7324.42|7204.42|7324.66|7204.66|7324.34|7204.34|10
1655019180000|2022-06-12 07:33:00|7324.49|7204.49|7326.36|7206.36|7326.36|7206.36|7324.31|7204.31|10
1655019190000|2022-06-12 07:33:10|7327.11|7207.11|7328.45|7208.45|7328.45|7208.45|7327.11|7207.11|10
1655019200000|2022-06-12 07:33:20|7328.22|7208.22|7328.73|7208.73|7328.78|7208.78|7328.22|7208.22|10
1655019210000|2022-06-12 07:33:30|7328.67|7208.67|7328.75|7208.75|7328.94|7208.94|7328.67|7208.67|7
1655019220000|2022-06-12 07:33:40|7328.7|7208.7|7329.07|7209.07|7329.21|7209.21|7328.7|7208.7|9
1655019230000|2022-06-12 07:33:50|7329.34|7209.34|7330.11|7210.11|7330.11|7210.11|7328.83|7208.83|9
1655019240000|2022-06-12 07:34:00|7329.9|7209.9|7329.52|7209.52|7329.9|7209.9|7328.38|7208.38|10
1655019250000|2022-06-12 07:34:10|7329.54|7209.54|7329.08|7209.08|7329.57|7209.57|7329.07|7209.07|9
1655019260000|2022-06-12 07:34:20|7329.07|7209.07|7329.17|7209.17|7329.28|7209.28|7329.07|7209.07|7
1655019270000|2022-06-12 07:34:30|7329.09|7209.09|7329.55|7209.55|7329.71|7209.71|7329.09|7209.09|9
1655019280000|2022-06-12 07:34:40|7330.52|7210.52|7331.25|7211.25|7331.25|7211.25|7330.52|7210.52|9
1655019290000|2022-06-12 07:34:50|7331.52|7211.52|7330.78|7210.78|7331.53|7211.53|7330.78|7210.78|8
1655019300000|2022-06-12 07:35:00|7330.85|7210.85|7330.54|7210.54|7330.85|7210.85|7330.54|7210.54|10
1655019310000|2022-06-12 07:35:10|7330.53|7210.53|7330.79|7210.79|7330.79|7210.79|7330.49|7210.49|8
1655019320000|2022-06-12 07:35:20|7330.95|7210.95|7332.15|7212.15|7332.15|7212.15|7330.95|7210.95|10
1655019330000|2022-06-12 07:35:30|7332.68|7212.68|7334.36|7214.36|7334.36|7214.36|7332.68|7212.68|10
1655019340000|2022-06-12 07:35:40|7334.43|7214.43|7335.94|7215.94|7335.94|7215.94|7334.43|7214.43|10
1655019350000|2022-06-12 07:35:50|7336.13|7216.13|7336.04|7216.04|7336.4|7216.4|7336.02|7216.02|9
1655019360000|2022-06-12 07:36:00|7336.49|7216.49|7336.23|7216.23|7336.58|7216.58|7335.89|7215.89|10
1655019370000|2022-06-12 07:36:10|7336.27|7216.27|7337.46|7217.46|7337.46|7217.46|7336.27|7216.27|10
1655019380000|2022-06-12 07:36:20|7337.68|7217.68|7342.43|7222.43|7342.43|7222.43|7337.68|7217.68|10
1655019390000|2022-06-12 07:36:30|7343.2|7223.2|7346.81|7226.81|7346.81|7226.81|7343.2|7223.2|10
1655019400000|2022-06-12 07:36:40|7347.08|7227.08|7348.5|7228.5|7348.51|7228.51|7347.08|7227.08|10
1655019410000|2022-06-12 07:36:50|7348.83|7228.83|7352.24|7232.24|7352.24|7232.24|7348.83|7228.83|10
1655019420000|2022-06-12 07:37:00|7353.27|7233.27|7354.45|7234.45|7354.6|7234.6|7352.26|7232.26|9
1655019430000|2022-06-12 07:37:10|7354.57|7234.57|7355.67|7235.67|7356.08|7236.08|7354.57|7234.57|10
1655019440000|2022-06-12 07:37:20|7355.07|7235.07|7354.19|7234.19|7355.13|7235.13|7354.19|7234.19|10
1655019450000|2022-06-12 07:37:30|7353.72|7233.72|7352.09|7232.09|7353.72|7233.72|7352.09|7232.09|10
1655019460000|2022-06-12 07:37:40|7352.23|7232.23|7351.29|7231.29|7352.23|7232.23|7351.28|7231.28|10
1655019470000|2022-06-12 07:37:50|7351.27|7231.27|7351.18|7231.18|7351.37|7231.37|7351.11|7231.11|8
1655019480000|2022-06-12 07:38:00|7351.28|7231.28|7351.21|7231.21|7351.32|7231.32|7351.2|7231.2|9
1655019490000|2022-06-12 07:38:10|7351.24|7231.24|7351.77|7231.77|7351.77|7231.77|7351.24|7231.24|9
1655019500000|2022-06-12 07:38:20|7351.73|7231.73|7352.47|7232.47|7352.49|7232.49|7351.69|7231.69|10
1655019510000|2022-06-12 07:38:30|7352.64|7232.64|7354.43|7234.43|7354.44|7234.44|7352.64|7232.64|10
1655019520000|2022-06-12 07:38:40|7354.51|7234.51|7355.13|7235.13|7355.13|7235.13|7354.51|7234.51|8
1655019530000|2022-06-12 07:38:50|7355|7235|7355.22|7235.22|7355.22|7235.22|7354.89|7234.89|10
1655019540000|2022-06-12 07:39:00|7355.39|7235.39|7355.26|7235.26|7355.49|7235.49|7355.11|7235.11|10
1655019550000|2022-06-12 07:39:10|7355.25|7235.25|7355.39|7235.39|7355.39|7235.39|7355.1|7235.1|8
1655019560000|2022-06-12 07:39:20|7355.44|7235.44|7356.69|7236.69|7356.69|7236.69|7355.44|7235.44|9
1655019570000|2022-06-12 07:39:30|7356.55|7236.55|7359.43|7239.43|7359.43|7239.43|7356.55|7236.55|10
1655019580000|2022-06-12 07:39:40|7359.64|7239.64|7361.7|7241.7|7361.93|7241.93|7359.64|7239.64|10
1655019590000|2022-06-12 07:39:50|7361.99|7241.99|7362.51|7242.51|7362.94|7242.94|7361.87|7241.87|10
1655019600000|2022-06-12 07:40:00|7362.48|7242.48|7361.17|7241.17|7362.48|7242.48|7361.17|7241.17|9
1655019610000|2022-06-12 07:40:10|7361.06|7241.06|7361.24|7241.24|7361.29|7241.29|7361.06|7241.06|9
1655019620000|2022-06-12 07:40:20|7361.26|7241.26|7360.47|7240.47|7361.45|7241.45|7360.47|7240.47|10
1655019630000|2022-06-12 07:40:30|7360.43|7240.43|7360.49|7240.49|7360.66|7240.66|7360.27|7240.27|10
1655019640000|2022-06-12 07:40:40|7360.34|7240.34|7360.71|7240.71|7360.71|7240.71|7360.25|7240.25|9
1655019650000|2022-06-12 07:40:50|7361.32|7241.32|7363.08|7243.08|7363.08|7243.08|7361.32|7241.32|10
1655019660000|2022-06-12 07:41:00|7363.47|7243.47|7364.22|7244.22|7364.22|7244.22|7363.44|7243.44|9
1655019670000|2022-06-12 07:41:10|7364.48|7244.48|7366.77|7246.77|7366.79|7246.79|7364.48|7244.48|10
1655019680000|2022-06-12 07:41:20|7367.04|7247.04|7366.19|7246.19|7367.04|7247.04|7366.19|7246.19|9
1655019690000|2022-06-12 07:41:30|7365.78|7245.78|7362.24|7242.24|7365.78|7245.78|7362.06|7242.06|10
1655019700000|2022-06-12 07:41:40|7361.95|7241.95|7362.72|7242.72|7362.82|7242.82|7361.95|7241.95|10
1655019710000|2022-06-12 07:41:50|7362.75|7242.75|7361.9|7241.9|7362.75|7242.75|7361.77|7241.77|8
1655019720000|2022-06-12 07:42:00|7361.95|7241.95|7362.9|7242.9|7362.9|7242.9|7361.95|7241.95|10
1655019730000|2022-06-12 07:42:10|7362.93|7242.93|7367.16|7247.16|7367.16|7247.16|7362.93|7242.93|10
1655019740000|2022-06-12 07:42:20|7368.06|7248.06|7368.84|7248.84|7368.87|7248.87|7368.06|7248.06|10
1655019750000|2022-06-12 07:42:30|7368.78|7248.78|7368.72|7248.72|7368.88|7248.88|7368.13|7248.13|9
1655019760000|2022-06-12 07:42:40|7369.05|7249.05|7370.25|7250.25|7370.25|7250.25|7368.93|7248.93|10
1655019770000|2022-06-12 07:42:50|7370.34|7250.34|7370.69|7250.69|7370.69|7250.69|7370.34|7250.34|7
1655019780000|2022-06-12 07:43:00|7370.7|7250.7|7371.4|7251.4|7371.47|7251.47|7370.7|7250.7|10
1655019790000|2022-06-12 07:43:10|7371.22|7251.22|7372.24|7252.24|7372.36|7252.36|7371.22|7251.22|9
1655019800000|2022-06-12 07:43:20|7372.08|7252.08|7372.37|7252.37|7372.37|7252.37|7372.08|7252.08|9
1655019810000|2022-06-12 07:43:30|7372.3|7252.3|7372.4|7252.4|7372.42|7252.42|7372.2|7252.2|8
1655019820000|2022-06-12 07:43:40|7372.08|7252.08|7371.92|7251.92|7372.31|7252.31|7371.92|7251.92|9
1655019830000|2022-06-12 07:43:50|7372.07|7252.07|7371.76|7251.76|7372.62|7252.62|7371.76|7251.76|10
1655019840000|2022-06-12 07:44:00|7371.99|7251.99|7371.39|7251.39|7371.99|7251.99|7371.39|7251.39|9
1655019850000|2022-06-12 07:44:10|7371.41|7251.41|7371.21|7251.21|7371.6|7251.6|7371.19|7251.19|10
1655019860000|2022-06-12 07:44:20|7371.23|7251.23|7371.44|7251.44|7371.51|7251.51|7371.23|7251.23|9
1655019870000|2022-06-12 07:44:30|7371.46|7251.46|7371.24|7251.24|7371.49|7251.49|7371.18|7251.18|7
1655019880000|2022-06-12 07:44:40|7371.14|7251.14|7370.34|7250.34|7371.77|7251.77|7370.34|7250.34|9
1655019890000|2022-06-12 07:44:50|7369.89|7249.89|7368.55|7248.55|7369.89|7249.89|7368.55|7248.55|9
1655019900000|2022-06-12 07:45:00|7368.61|7248.61|7368.67|7248.67|7368.72|7248.72|7368.04|7248.04|10
1655019910000|2022-06-12 07:45:10|7368.73|7248.73|7369.33|7249.33|7369.33|7249.33|7368.48|7248.48|10
1655019920000|2022-06-12 07:45:20|7369.36|7249.36|7369.9|7249.9|7369.93|7249.93|7369.33|7249.33|10
1655019930000|2022-06-12 07:45:30|7370.3|7250.3|7372.28|7252.28|7372.6|7252.6|7370.3|7250.3|10
1655019940000|2022-06-12 07:45:40|7372.36|7252.36|7371.89|7251.89|7372.41|7252.41|7371.89|7251.89|9
1655019950000|2022-06-12 07:45:50|7371.81|7251.81|7372.11|7252.11|7372.19|7252.19|7371.76|7251.76|10
1655019960000|2022-06-12 07:46:00|7372.12|7252.12|7372.52|7252.52|7372.52|7252.52|7371.92|7251.92|8
1655019970000|2022-06-12 07:46:10|7372.38|7252.38|7372.54|7252.54|7372.54|7252.54|7372.3|7252.3|9
1655019980000|2022-06-12 07:46:20|7372.53|7252.53|7372.13|7252.13|7372.63|7252.63|7372.13|7252.13|8
1655019990000|2022-06-12 07:46:30|7372.02|7252.02|7371.82|7251.82|7372.14|7252.14|7371.68|7251.68|10
1655020000000|2022-06-12 07:46:40|7371.8|7251.8|7372.19|7252.19|7372.45|7252.45|7371.64|7251.64|9
1655020010000|2022-06-12 07:46:50|7371.77|7251.77|7370.59|7250.59|7371.77|7251.77|7370.59|7250.59|9
1655020020000|2022-06-12 07:47:00|7370.54|7250.54|7370.47|7250.47|7370.59|7250.59|7370.46|7250.46|10
1655020030000|2022-06-12 07:47:10|7370.24|7250.24|7369.2|7249.2|7370.24|7250.24|7369.2|7249.2|10
1655020040000|2022-06-12 07:47:20|7369.28|7249.28|7369.19|7249.19|7369.28|7249.28|7369.04|7249.04|9
1655020050000|2022-06-12 07:47:30|7369.18|7249.18|7369.25|7249.25|7369.27|7249.27|7368.91|7248.91|10
1655020060000|2022-06-12 07:47:40|7369.2|7249.2|7367.79|7247.79|7370.01|7250.01|7367.79|7247.79|10
1655020070000|2022-06-12 07:47:50|7367.89|7247.89|7366.52|7246.52|7367.97|7247.97|7366.5|7246.5|10
1655020080000|2022-06-12 07:48:00|7366.44|7246.44|7366.17|7246.17|7366.44|7246.44|7366.17|7246.17|9
1655020090000|2022-06-12 07:48:10|7365.99|7245.99|7366.18|7246.18|7366.24|7246.24|7365.86|7245.86|8
1655020100000|2022-06-12 07:48:20|7366.14|7246.14|7366.13|7246.13|7366.35|7246.35|7366.13|7246.13|8
1655020110000|2022-06-12 07:48:30|7366.14|7246.14|7366.24|7246.24|7366.33|7246.33|7366.1|7246.1|8
1655020120000|2022-06-12 07:48:40|7366.21|7246.21|7366.29|7246.29|7366.44|7246.44|7366.03|7246.03|8
1655020130000|2022-06-12 07:48:50|7366.34|7246.34|7367.18|7247.18|7367.18|7247.18|7366.3|7246.3|8
1655020140000|2022-06-12 07:49:00|7367.15|7247.15|7367.42|7247.42|7367.48|7247.48|7367.02|7247.02|8
1655020150000|2022-06-12 07:49:10|7367.38|7247.38|7366.82|7246.82|7367.6|7247.6|7366.82|7246.82|9
1655020160000|2022-06-12 07:49:20|7366.13|7246.13|7364.1|7244.1|7366.13|7246.13|7364.1|7244.1|9
1655020170000|2022-06-12 07:49:30|7364.99|7244.99|7362.7|7242.7|7365.15|7245.15|7362.7|7242.7|10
1655020180000|2022-06-12 07:49:40|7362.58|7242.58|7359.37|7239.37|7362.58|7242.58|7359.37|7239.37|10
1655020190000|2022-06-12 07:49:50|7359.07|7239.07|7358.05|7238.05|7359.07|7239.07|7357.98|7237.98|10
1655020200000|2022-06-12 07:50:00|7358.09|7238.09|7358.01|7238.01|7358.23|7238.23|7357.04|7237.04|9
1655020210000|2022-06-12 07:50:10|7357.98|7237.98|7358.23|7238.23|7358.27|7238.27|7357.86|7237.86|9
1655020220000|2022-06-12 07:50:20|7358.22|7238.22|7358.31|7238.31|7358.31|7238.31|7358.22|7238.22|9
1655020230000|2022-06-12 07:50:30|7358.27|7238.27|7357.57|7237.57|7358.39|7238.39|7357.52|7237.52|9
1655020240000|2022-06-12 07:50:40|7357.71|7237.71|7358.49|7238.49|7358.49|7238.49|7357.71|7237.71|10
1655020250000|2022-06-12 07:50:50|7358.9|7238.9|7359.47|7239.47|7359.52|7239.52|7358.9|7238.9|10
1655020260000|2022-06-12 07:51:00|7359.52|7239.52|7360.58|7240.58|7360.58|7240.58|7359.52|7239.52|9
1655020270000|2022-06-12 07:51:10|7360.62|7240.62|7361.1|7241.1|7361.39|7241.39|7360.62|7240.62|10
1655020280000|2022-06-12 07:51:20|7361.09|7241.09|7365.78|7245.78|7365.78|7245.78|7361.09|7241.09|10
1655020290000|2022-06-12 07:51:30|7366.81|7246.81|7369.39|7249.39|7369.39|7249.39|7366.81|7246.81|10
1655020300000|2022-06-12 07:51:40|7369.82|7249.82|7373.92|7253.92|7373.92|7253.92|7369.82|7249.82|10
1655020310000|2022-06-12 07:51:50|7373.06|7253.06|7372.46|7252.46|7373.91|7253.91|7372.04|7252.04|10
1655020320000|2022-06-12 07:52:00|7373.32|7253.32|7372.79|7252.79|7373.32|7253.32|7372.72|7252.72|10
1655020330000|2022-06-12 07:52:10|7372.8|7252.8|7373.26|7253.26|7373.39|7253.39|7372.78|7252.78|9
1655020340000|2022-06-12 07:52:20|7373.84|7253.84|7374.39|7254.39|7374.75|7254.75|7373.84|7253.84|10
1655020350000|2022-06-12 07:52:30|7374.49|7254.49|7376.68|7256.68|7376.68|7256.68|7374.49|7254.49|8
1655020360000|2022-06-12 07:52:40|7376.79|7256.79|7384.09|7264.09|7384.09|7264.09|7376.79|7256.79|10
1655020370000|2022-06-12 07:52:50|7384.6|7264.6|7387.11|7267.11|7387.11|7267.11|7384.6|7264.6|10
1655020380000|2022-06-12 07:53:00|7387.4|7267.4|7387.69|7267.69|7388.22|7268.22|7387.2|7267.2|10
1655020390000|2022-06-12 07:53:10|7387.7|7267.7|7387.5|7267.5|7387.7|7267.7|7387.05|7267.05|10
1655020400000|2022-06-12 07:53:20|7387.36|7267.36|7387.23|7267.23|7388|7268|7387.17|7267.17|10
1655020410000|2022-06-12 07:53:30|7387.06|7267.06|7389.08|7269.08|7389.08|7269.08|7387.06|7267.06|10
1655020420000|2022-06-12 07:53:40|7389.55|7269.55|7390.24|7270.24|7390.24|7270.24|7389.48|7269.48|10
1655020430000|2022-06-12 07:53:50|7390.3|7270.3|7393.32|7273.32|7393.32|7273.32|7390.3|7270.3|9
1655020440000|2022-06-12 07:54:00|7393.22|7273.22|7396.04|7276.04|7396.04|7276.04|7393.22|7273.22|9
1655020450000|2022-06-12 07:54:10|7396.73|7276.73|7398.93|7278.93|7399.27|7279.27|7396.73|7276.73|10
1655020460000|2022-06-12 07:54:20|7399.2|7279.2|7401.01|7281.01|7401.68|7281.68|7398.89|7278.89|10
1655020470000|2022-06-12 07:54:30|7401.29|7281.29|7402.28|7282.28|7402.29|7282.29|7401.27|7281.27|10
1655020480000|2022-06-12 07:54:40|7402.26|7282.26|7402.64|7282.64|7402.95|7282.95|7401.83|7281.83|10
1655020490000|2022-06-12 07:54:50|7401.32|7281.32|7401.78|7281.78|7402.08|7282.08|7401.08|7281.08|9
1655020500000|2022-06-12 07:55:00|7401.9|7281.9|7405.54|7285.54|7405.54|7285.54|7400.91|7280.91|10
1655020510000|2022-06-12 07:55:10|7405.21|7285.21|7405|7285|7405.78|7285.78|7404.91|7284.91|10
1655020520000|2022-06-12 07:55:20|7405.01|7285.01|7406.41|7286.41|7406.41|7286.41|7404.79|7284.79|10
1655020530000|2022-06-12 07:55:30|7408.06|7288.06|7412.58|7292.58|7413.16|7293.16|7408.06|7288.06|10
1655020540000|2022-06-12 07:55:40|7412.7|7292.7|7414.02|7294.02|7414.81|7294.81|7412.7|7292.7|10
1655020550000|2022-06-12 07:55:50|7414.79|7294.79|7416.85|7296.85|7416.85|7296.85|7414.79|7294.79|10
1655020560000|2022-06-12 07:56:00|7416.76|7296.76|7417.21|7297.21|7417.47|7297.47|7416.76|7296.76|10
1655020570000|2022-06-12 07:56:10|7416.95|7296.95|7417.08|7297.08|7417.68|7297.68|7416.57|7296.57|10
1655020580000|2022-06-12 07:56:20|7417.16|7297.16|7415.76|7295.76|7417.16|7297.16|7415.39|7295.39|10
1655020590000|2022-06-12 07:56:30|7415.52|7295.52|7416.08|7296.08|7416.08|7296.08|7414.93|7294.93|10
1655020600000|2022-06-12 07:56:40|7416.49|7296.49|7416.68|7296.68|7417.24|7297.24|7415.89|7295.89|10
1655020610000|2022-06-12 07:56:50|7417.42|7297.42|7416.54|7296.54|7417.44|7297.44|7416.28|7296.28|10
1655020620000|2022-06-12 07:57:00|7416.49|7296.49|7417.38|7297.38|7417.38|7297.38|7416.49|7296.49|10
1655020630000|2022-06-12 07:57:10|7417.88|7297.88|7419.01|7299.01|7419.03|7299.03|7417.88|7297.88|10
1655020640000|2022-06-12 07:57:20|7419.36|7299.36|7419.1|7299.1|7419.58|7299.58|7418.77|7298.77|10
1655020650000|2022-06-12 07:57:30|7418.96|7298.96|7423.26|7303.26|7423.26|7303.26|7418.96|7298.96|10
1655020660000|2022-06-12 07:57:40|7422.92|7302.92|7422.72|7302.72|7423.61|7303.61|7422.52|7302.52|10
1655020670000|2022-06-12 07:57:50|7423.27|7303.27|7423.11|7303.11|7423.64|7303.64|7422.9|7302.9|9
1655020680000|2022-06-12 07:58:00|7422.78|7302.78|7422.9|7302.9|7422.9|7302.9|7422.03|7302.03|10
1655020690000|2022-06-12 07:58:10|7423.18|7303.18|7424.53|7304.53|7424.53|7304.53|7422.55|7302.55|10
1655020700000|2022-06-12 07:58:20|7423.76|7303.76|7423.19|7303.19|7424.17|7304.17|7422.7|7302.7|10
1655020710000|2022-06-12 07:58:30|7423.69|7303.69|7427.34|7307.34|7427.34|7307.34|7423.69|7303.69|10
1655020720000|2022-06-12 07:58:40|7427.51|7307.51|7428.08|7308.08|7428.08|7308.08|7427.12|7307.12|10
1655020730000|2022-06-12 07:58:50|7427.68|7307.68|7429.08|7309.08|7429.08|7309.08|7427.68|7307.68|10
1655020740000|2022-06-12 07:59:00|7429.04|7309.04|7430.65|7310.65|7430.65|7310.65|7428.87|7308.87|10
1655020750000|2022-06-12 07:59:10|7431.53|7311.53|7438.85|7318.85|7438.85|7318.85|7431.53|7311.53|10
1655020760000|2022-06-12 07:59:20|7439.09|7319.09|7442.6|7322.6|7442.6|7322.6|7439.09|7319.09|10
1655020770000|2022-06-12 07:59:30|7442.23|7322.23|7445.5|7325.5|7445.5|7325.5|7442.23|7322.23|10
1655020780000|2022-06-12 07:59:40|7445.72|7325.72|7446.41|7326.41|7446.41|7326.41|7445.72|7325.72|9
1655020790000|2022-06-12 07:59:50|7446.3|7326.3|7445.15|7325.15|7446.3|7326.3|7444.91|7324.91|10
1655020800000|2022-06-12 08:00:00|7444.99|7324.99|7445.97|7325.97|7445.97|7325.97|7444.99|7324.99|10
1655020810000|2022-06-12 08:00:10|7446|7326|7444.52|7324.52|7446.05|7326.05|7444.52|7324.52|10
1655020820000|2022-06-12 08:00:20|7444.21|7324.21|7441.21|7321.21|7444.21|7324.21|7441.21|7321.21|10
1655020830000|2022-06-12 08:00:30|7442.46|7322.46|7441.31|7321.31|7443.17|7323.17|7441.31|7321.31|10
1655020840000|2022-06-12 08:00:40|7441.36|7321.36|7441.46|7321.46|7441.46|7321.46|7440.79|7320.79|10
1655020850000|2022-06-12 08:00:50|7441.33|7321.33|7440.32|7320.32|7441.33|7321.33|7440.29|7320.29|10
1655020860000|2022-06-12 08:01:00|7440.29|7320.29|7437.85|7317.85|7440.29|7320.29|7437.85|7317.85|10
1655020870000|2022-06-12 08:01:10|7437.6|7317.6|7437|7317|7437.6|7317.6|7436.75|7316.75|10
1655020880000|2022-06-12 08:01:20|7436.6|7316.6|7436.35|7316.35|7436.76|7316.76|7436.02|7316.02|10
1655020890000|2022-06-12 08:01:30|7435.55|7315.55|7434.42|7314.42|7435.55|7315.55|7434.42|7314.42|10
1655020900000|2022-06-12 08:01:40|7434.17|7314.17|7432.41|7312.41|7434.17|7314.17|7432.26|7312.26|10
1655020910000|2022-06-12 08:01:50|7432.38|7312.38|7431.36|7311.36|7432.63|7312.63|7431.34|7311.34|10
1655020920000|2022-06-12 08:02:00|7431.05|7311.05|7429.11|7309.11|7431.05|7311.05|7429.11|7309.11|10
1655020930000|2022-06-12 08:02:10|7428.85|7308.85|7426.67|7306.67|7428.85|7308.85|7426.67|7306.67|10
1655020940000|2022-06-12 08:02:20|7426.38|7306.38|7426.05|7306.05|7426.52|7306.52|7425.36|7305.36|10
1655020950000|2022-06-12 08:02:30|7425.83|7305.83|7426.46|7306.46|7426.58|7306.58|7425.83|7305.83|10
1655020960000|2022-06-12 08:02:40|7426.67|7306.67|7423.92|7303.92|7426.67|7306.67|7423.92|7303.92|10
1655020970000|2022-06-12 08:02:50|7423.42|7303.42|7423.14|7303.14|7423.74|7303.74|7423.14|7303.14|10
1655020980000|2022-06-12 08:03:00|7423.18|7303.18|7424.21|7304.21|7424.77|7304.77|7423.18|7303.18|10
1655020990000|2022-06-12 08:03:10|7424.14|7304.14|7423.89|7303.89|7424.44|7304.44|7423.89|7303.89|9
1655021000000|2022-06-12 08:03:20|7423.68|7303.68|7422.77|7302.77|7423.68|7303.68|7422.73|7302.73|10
1655021010000|2022-06-12 08:03:30|7422.01|7302.01|7420.93|7300.93|7422.2|7302.2|7420.76|7300.76|10
1655021020000|2022-06-12 08:03:40|7420.14|7300.14|7419.35|7299.35|7420.23|7300.23|7419.32|7299.32|10
1655021030000|2022-06-12 08:03:50|7419.13|7299.13|7418.99|7298.99|7419.13|7299.13|7418.46|7298.46|9
1655021040000|2022-06-12 08:04:00|7418.45|7298.45|7420.08|7300.08|7420.3|7300.3|7418.45|7298.45|10
1655021050000|2022-06-12 08:04:10|7419.93|7299.93|7419.54|7299.54|7420.12|7300.12|7419.54|7299.54|10
1655021060000|2022-06-12 08:04:20|7419.61|7299.61|7415.86|7295.86|7419.61|7299.61|7415.7|7295.7|10
1655021070000|2022-06-12 08:04:30|7416.15|7296.15|7416.05|7296.05|7416.15|7296.15|7415.8|7295.8|10
1655021080000|2022-06-12 08:04:40|7416.3|7296.3|7415.81|7295.81|7416.34|7296.34|7415.61|7295.61|10
1655021090000|2022-06-12 08:04:50|7415.73|7295.73|7416.54|7296.54|7416.54|7296.54|7415.61|7295.61|10
1655021100000|2022-06-12 08:05:00|7416.71|7296.71|7418.14|7298.14|7418.14|7298.14|7416.62|7296.62|10
1655021110000|2022-06-12 08:05:10|7418.41|7298.41|7420.48|7300.48|7420.48|7300.48|7418.41|7298.41|10
1655021120000|2022-06-12 08:05:20|7420.71|7300.71|7420.87|7300.87|7420.98|7300.98|7420.4|7300.4|10
1655021130000|2022-06-12 08:05:30|7421.01|7301.01|7421.48|7301.48|7421.49|7301.49|7420.35|7300.35|9
1655021140000|2022-06-12 08:05:40|7421.45|7301.45|7421.32|7301.32|7421.78|7301.78|7420.64|7300.64|9
1655021150000|2022-06-12 08:05:50|7421.1|7301.1|7421.84|7301.84|7421.86|7301.86|7421.1|7301.1|10
1655021160000|2022-06-12 08:06:00|7421.85|7301.85|7420.91|7300.91|7422.03|7302.03|7420.91|7300.91|10
1655021170000|2022-06-12 08:06:10|7420.66|7300.66|7419.54|7299.54|7420.66|7300.66|7418.58|7298.58|10
1655021180000|2022-06-12 08:06:20|7419.52|7299.52|7419.81|7299.81|7419.81|7299.81|7419|7299|10
1655021190000|2022-06-12 08:06:30|7420.31|7300.31|7419.74|7299.74|7420.31|7300.31|7419.74|7299.74|9
1655021200000|2022-06-12 08:06:40|7419.4|7299.4|7417.98|7297.98|7419.4|7299.4|7417.98|7297.98|10
1655021210000|2022-06-12 08:06:50|7418.26|7298.26|7418.05|7298.05|7418.7|7298.7|7418.05|7298.05|9
1655021220000|2022-06-12 08:07:00|7417.96|7297.96|7416.44|7296.44|7417.96|7297.96|7416.44|7296.44|10
1655021230000|2022-06-12 08:07:10|7416.43|7296.43|7417.13|7297.13|7417.13|7297.13|7416.35|7296.35|9
1655021240000|2022-06-12 08:07:20|7417.18|7297.18|7417.46|7297.46|7417.59|7297.59|7417.16|7297.16|10
1655021250000|2022-06-12 08:07:30|7417.55|7297.55|7417.46|7297.46|7417.96|7297.96|7417.46|7297.46|10
1655021260000|2022-06-12 08:07:40|7417.55|7297.55|7419.06|7299.06|7419.06|7299.06|7417.46|7297.46|10
1655021270000|2022-06-12 08:07:50|7419.1|7299.1|7419.85|7299.85|7419.92|7299.92|7419.08|7299.08|10
1655021280000|2022-06-12 08:08:00|7419.89|7299.89|7420.87|7300.87|7420.88|7300.88|7419.89|7299.89|10
1655021290000|2022-06-12 08:08:10|7421.03|7301.03|7419.14|7299.14|7421.03|7301.03|7418.97|7298.97|10
1655021300000|2022-06-12 08:08:20|7419.42|7299.42|7418.39|7298.39|7419.42|7299.42|7417.88|7297.88|10
1655021310000|2022-06-12 08:08:30|7418.34|7298.34|7417.83|7297.83|7418.38|7298.38|7417.83|7297.83|10
1655021320000|2022-06-12 08:08:40|7417.81|7297.81|7417.81|7297.81|7417.85|7297.85|7417.71|7297.71|9
1655021330000|2022-06-12 08:08:50|7417.91|7297.91|7417.84|7297.84|7418.02|7298.02|7417.43|7297.43|9
1655021340000|2022-06-12 08:09:00|7417.77|7297.77|7418.51|7298.51|7418.51|7298.51|7417.77|7297.77|8
1655021350000|2022-06-12 08:09:10|7418.44|7298.44|7418.55|7298.55|7418.68|7298.68|7418.44|7298.44|9
1655021360000|2022-06-12 08:09:20|7418.54|7298.54|7419.11|7299.11|7419.11|7299.11|7418.54|7298.54|7
1655021370000|2022-06-12 08:09:30|7419.35|7299.35|7419.26|7299.26|7419.55|7299.55|7418.93|7298.93|10
1655021380000|2022-06-12 08:09:40|7419.28|7299.28|7419.11|7299.11|7419.36|7299.36|7419.1|7299.1|9
1655021390000|2022-06-12 08:09:50|7419.06|7299.06|7420.08|7300.08|7420.14|7300.14|7419.06|7299.06|10
1655021400000|2022-06-12 08:10:00|7420.17|7300.17|7420.57|7300.57|7420.61|7300.61|7420.1|7300.1|10
1655021410000|2022-06-12 08:10:10|7420.63|7300.63|7422.8|7302.8|7422.81|7302.81|7420.63|7300.63|10
1655021420000|2022-06-12 08:10:20|7422.88|7302.88|7423.11|7303.11|7423.55|7303.55|7422.74|7302.74|9
1655021430000|2022-06-12 08:10:30|7422.66|7302.66|7421.7|7301.7|7422.66|7302.66|7421.7|7301.7|9
1655021440000|2022-06-12 08:10:40|7421.79|7301.79|7422.2|7302.2|7422.2|7302.2|7421.59|7301.59|10
1655021450000|2022-06-12 08:10:50|7422.24|7302.24|7423|7303|7423|7303|7422.24|7302.24|10
1655021460000|2022-06-12 08:11:00|7423.47|7303.47|7424.07|7304.07|7424.07|7304.07|7423.37|7303.37|9
1655021470000|2022-06-12 08:11:10|7424.4|7304.4|7424.5|7304.5|7424.86|7304.86|7424.4|7304.4|10
1655021480000|2022-06-12 08:11:20|7424.34|7304.34|7424.03|7304.03|7424.55|7304.55|7424.03|7304.03|9
1655021490000|2022-06-12 08:11:30|7423.99|7303.99|7422.84|7302.84|7423.99|7303.99|7422.81|7302.81|10
1655021500000|2022-06-12 08:11:40|7422.71|7302.71|7421.35|7301.35|7422.71|7302.71|7421.35|7301.35|10
1655021510000|2022-06-12 08:11:50|7421.38|7301.38|7422.02|7302.02|7422.13|7302.13|7421.38|7301.38|10
1655021520000|2022-06-12 08:12:00|7422.08|7302.08|7421.74|7301.74|7422.4|7302.4|7421.74|7301.74|9
1655021530000|2022-06-12 08:12:10|7421.86|7301.86|7421.06|7301.06|7421.92|7301.92|7421.06|7301.06|10
1655021540000|2022-06-12 08:12:20|7421.02|7301.02|7419.29|7299.29|7421.02|7301.02|7419.29|7299.29|10
1655021550000|2022-06-12 08:12:30|7419.23|7299.23|7418.74|7298.74|7419.23|7299.23|7418.74|7298.74|10
1655021560000|2022-06-12 08:12:40|7418.61|7298.61|7417.76|7297.76|7418.75|7298.75|7417.53|7297.53|9
1655021570000|2022-06-12 08:12:50|7417.87|7297.87|7417.96|7297.96|7418.04|7298.04|7417.61|7297.61|10
1655021580000|2022-06-12 08:13:00|7417.94|7297.94|7417.75|7297.75|7417.94|7297.94|7417.6|7297.6|9
1655021590000|2022-06-12 08:13:10|7417.62|7297.62|7417.24|7297.24|7417.62|7297.62|7417.24|7297.24|8
1655021600000|2022-06-12 08:13:20|7417.26|7297.26|7417.89|7297.89|7417.89|7297.89|7417.26|7297.26|9
1655021610000|2022-06-12 08:13:30|7418.07|7298.07|7418.31|7298.31|7418.48|7298.48|7418.07|7298.07|9
1655021620000|2022-06-12 08:13:40|7418.3|7298.3|7418.33|7298.33|7418.33|7298.33|7418.09|7298.09|8
1655021630000|2022-06-12 08:13:50|7418.32|7298.32|7417.33|7297.33|7418.32|7298.32|7417.17|7297.17|10
1655021640000|2022-06-12 08:14:00|7417.44|7297.44|7417.02|7297.02|7417.68|7297.68|7417.02|7297.02|9
1655021650000|2022-06-12 08:14:10|7417.32|7297.32|7416.88|7296.88|7417.73|7297.73|7416.88|7296.88|10
1655021660000|2022-06-12 08:14:20|7416.76|7296.76|7416.04|7296.04|7416.76|7296.76|7416.04|7296.04|7
1655021670000|2022-06-12 08:14:30|7416.14|7296.14|7413.5|7293.5|7416.14|7296.14|7413.5|7293.5|10
1655021680000|2022-06-12 08:14:40|7413.58|7293.58|7411.68|7291.68|7413.61|7293.61|7411.68|7291.68|10
1655021690000|2022-06-12 08:14:50|7411.64|7291.64|7409.26|7289.26|7411.64|7291.64|7409.26|7289.26|10
1655021700000|2022-06-12 08:15:00|7409.32|7289.32|7409.44|7289.44|7409.45|7289.45|7408.86|7288.86|10
1655021710000|2022-06-12 08:15:10|7409.72|7289.72|7411.96|7291.96|7411.96|7291.96|7409.72|7289.72|10
1655021720000|2022-06-12 08:15:20|7411.85|7291.85|7414.88|7294.88|7414.9|7294.9|7411.85|7291.85|10
1655021730000|2022-06-12 08:15:30|7414.84|7294.84|7416.12|7296.12|7416.33|7296.33|7414.65|7294.65|9
1655021740000|2022-06-12 08:15:40|7416.1|7296.1|7416.4|7296.4|7417.18|7297.18|7416.1|7296.1|10
1655021750000|2022-06-12 08:15:50|7416.78|7296.78|7417.5|7297.5|7417.68|7297.68|7416.69|7296.69|10
1655021760000|2022-06-12 08:16:00|7417.59|7297.59|7417.68|7297.68|7418.04|7298.04|7417.59|7297.59|8
1655021770000|2022-06-12 08:16:10|7417.82|7297.82|7419.99|7299.99|7419.99|7299.99|7417.82|7297.82|10
1655021780000|2022-06-12 08:16:20|7420.3|7300.3|7422.14|7302.14|7422.14|7302.14|7420.3|7300.3|10
1655021790000|2022-06-12 08:16:30|7422.39|7302.39|7423.43|7303.43|7423.5|7303.5|7422.39|7302.39|10
1655021800000|2022-06-12 08:16:40|7423.42|7303.42|7423.31|7303.31|7423.44|7303.44|7422.47|7302.47|10
1655021810000|2022-06-12 08:16:50|7423.33|7303.33|7423.35|7303.35|7423.35|7303.35|7423.1|7303.1|10
1655021820000|2022-06-12 08:17:00|7423.76|7303.76|7424.15|7304.15|7424.15|7304.15|7423.45|7303.45|9
1655021830000|2022-06-12 08:17:10|7424.08|7304.08|7423.95|7303.95|7424.23|7304.23|7423.93|7303.93|10
1655021840000|2022-06-12 08:17:20|7423.93|7303.93|7421.97|7301.97|7423.93|7303.93|7421.97|7301.97|9
1655021850000|2022-06-12 08:17:30|7421.24|7301.24|7420.3|7300.3|7421.24|7301.24|7420.3|7300.3|10
1655021860000|2022-06-12 08:17:40|7420.13|7300.13|7419.89|7299.89|7420.13|7300.13|7419.85|7299.85|8
1655021870000|2022-06-12 08:17:50|7419.55|7299.55|7419.38|7299.38|7419.56|7299.56|7419.15|7299.15|10
1655021880000|2022-06-12 08:18:00|7419.22|7299.22|7419.23|7299.23|7419.24|7299.24|7418.86|7298.86|9
1655021890000|2022-06-12 08:18:10|7419.28|7299.28|7422.45|7302.45|7422.45|7302.45|7419.28|7299.28|9
1655021900000|2022-06-12 08:18:20|7422.72|7302.72|7423.34|7303.34|7423.69|7303.69|7422.72|7302.72|10
1655021910000|2022-06-12 08:18:30|7423.42|7303.42|7424.16|7304.16|7424.16|7304.16|7423.38|7303.38|9
1655021920000|2022-06-12 08:18:40|7424.95|7304.95|7430.45|7310.45|7430.55|7310.55|7424.95|7304.95|10
1655021930000|2022-06-12 08:18:50|7430.6|7310.6|7430.67|7310.67|7431.23|7311.23|7430.51|7310.51|10
1655021940000|2022-06-12 08:19:00|7430.77|7310.77|7431.14|7311.14|7431.39|7311.39|7430.77|7310.77|10
1655021950000|2022-06-12 08:19:10|7431.16|7311.16|7431.82|7311.82|7431.82|7311.82|7431.16|7311.16|10
1655021960000|2022-06-12 08:19:20|7431.89|7311.89|7431.7|7311.7|7431.89|7311.89|7431.5|7311.5|8
1655021970000|2022-06-12 08:19:30|7431.84|7311.84|7434.24|7314.24|7434.24|7314.24|7431.84|7311.84|10
1655021980000|2022-06-12 08:19:40|7434.47|7314.47|7435.94|7315.94|7435.94|7315.94|7434.47|7314.47|10
1655021990000|2022-06-12 08:19:50|7436.05|7316.05|7435.61|7315.61|7436.36|7316.36|7435.61|7315.61|10
1655022000000|2022-06-12 08:20:00|7436.1|7316.1|7434.51|7314.51|7436.1|7316.1|7434.51|7314.51|10
1655022010000|2022-06-12 08:20:10|7434.31|7314.31|7431.97|7311.97|7434.31|7314.31|7431.97|7311.97|10
1655022020000|2022-06-12 08:20:20|7431.94|7311.94|7431.32|7311.32|7431.94|7311.94|7431.32|7311.32|10
1655022030000|2022-06-12 08:20:30|7431.38|7311.38|7431.34|7311.34|7431.71|7311.71|7431.21|7311.21|9
1655022040000|2022-06-12 08:20:40|7431.21|7311.21|7431.39|7311.39|7431.55|7311.55|7431.21|7311.21|10
1655022050000|2022-06-12 08:20:50|7431.38|7311.38|7430.97|7310.97|7431.87|7311.87|7430.87|7310.87|10
1655022060000|2022-06-12 08:21:00|7430.84|7310.84|7430.71|7310.71|7431.12|7311.12|7430.61|7310.61|8
1655022070000|2022-06-12 08:21:10|7430.66|7310.66|7432.19|7312.19|7432.19|7312.19|7430.62|7310.62|10
1655022080000|2022-06-12 08:21:20|7432.2|7312.2|7431.44|7311.44|7432.2|7312.2|7431.44|7311.44|9
1655022090000|2022-06-12 08:21:30|7431.45|7311.45|7431.67|7311.67|7431.67|7311.67|7431.37|7311.37|7
1655022100000|2022-06-12 08:21:40|7431.53|7311.53|7432.35|7312.35|7432.35|7312.35|7431.53|7311.53|10
1655022110000|2022-06-12 08:21:50|7432.39|7312.39|7432.54|7312.54|7432.55|7312.55|7432.27|7312.27|9
1655022120000|2022-06-12 08:22:00|7432.49|7312.49|7432.91|7312.91|7432.91|7312.91|7432.01|7312.01|10
1655022130000|2022-06-12 08:22:10|7432.89|7312.89|7434.59|7314.59|7434.59|7314.59|7432.89|7312.89|10
1655022140000|2022-06-12 08:22:20|7434.66|7314.66|7435.84|7315.84|7435.84|7315.84|7434.66|7314.66|9
1655022150000|2022-06-12 08:22:30|7435.64|7315.64|7436.12|7316.12|7436.32|7316.32|7435.64|7315.64|9
1655022160000|2022-06-12 08:22:40|7436.11|7316.11|7435.9|7315.9|7436.11|7316.11|7435.77|7315.77|9
1655022170000|2022-06-12 08:22:50|7435.88|7315.88|7435.62|7315.62|7436.43|7316.43|7435.62|7315.62|10
1655022180000|2022-06-12 08:23:00|7435.93|7315.93|7435.51|7315.51|7435.94|7315.94|7435.41|7315.41|10
1655022190000|2022-06-12 08:23:10|7435.55|7315.55|7435.83|7315.83|7435.97|7315.97|7435.55|7315.55|9
1655022200000|2022-06-12 08:23:20|7436.08|7316.08|7435.88|7315.88|7436.37|7316.37|7435.88|7315.88|10
1655022210000|2022-06-12 08:23:30|7435.85|7315.85|7436.58|7316.58|7436.58|7316.58|7435.83|7315.83|10
1655022220000|2022-06-12 08:23:40|7436.95|7316.95|7436.22|7316.22|7436.95|7316.95|7436.17|7316.17|9
1655022230000|2022-06-12 08:23:50|7436.12|7316.12|7436.01|7316.01|7436.13|7316.13|7435.95|7315.95|7
1655022240000|2022-06-12 08:24:00|7435.8|7315.8|7435.64|7315.64|7435.85|7315.85|7435.49|7315.49|10
1655022250000|2022-06-12 08:24:10|7436.13|7316.13|7439.82|7319.82|7439.82|7319.82|7436.13|7316.13|10
1655022260000|2022-06-12 08:24:20|7440.16|7320.16|7438.93|7318.93|7440.73|7320.73|7438.93|7318.93|9
1655022270000|2022-06-12 08:24:30|7438.77|7318.77|7437.37|7317.37|7438.77|7318.77|7437.37|7317.37|10
1655022280000|2022-06-12 08:24:40|7437.32|7317.32|7437.18|7317.18|7437.41|7317.41|7436.99|7316.99|10
1655022290000|2022-06-12 08:24:50|7437.3|7317.3|7436.08|7316.08|7437.3|7317.3|7435.98|7315.98|10
1655022300000|2022-06-12 08:25:00|7435.89|7315.89|7434.06|7314.06|7435.89|7315.89|7434.06|7314.06|10
1655022310000|2022-06-12 08:25:10|7434|7314|7431.51|7311.51|7434.01|7314.01|7431.51|7311.51|10
1655022320000|2022-06-12 08:25:20|7431.61|7311.61|7431.08|7311.08|7431.61|7311.61|7430.79|7310.79|10
1655022330000|2022-06-12 08:25:30|7431.15|7311.15|7430.54|7310.54|7431.15|7311.15|7430.54|7310.54|10
1655022340000|2022-06-12 08:25:40|7430.5|7310.5|7429.51|7309.51|7430.52|7310.52|7429.51|7309.51|10
1655022350000|2022-06-12 08:25:50|7429.31|7309.31|7427.45|7307.45|7429.31|7309.31|7427.38|7307.38|10
1655022360000|2022-06-12 08:26:00|7427.44|7307.44|7427.51|7307.51|7427.73|7307.73|7427.37|7307.37|8
1655022370000|2022-06-12 08:26:10|7427.49|7307.49|7431.54|7311.54|7431.54|7311.54|7427.49|7307.49|10
1655022380000|2022-06-12 08:26:20|7431.81|7311.81|7435.46|7315.46|7435.46|7315.46|7431.81|7311.81|10
1655022390000|2022-06-12 08:26:30|7435.2|7315.2|7434.71|7314.71|7435.2|7315.2|7434.61|7314.61|10
1655022400000|2022-06-12 08:26:40|7434.63|7314.63|7435.74|7315.74|7435.74|7315.74|7434.53|7314.53|9
1655022410000|2022-06-12 08:26:50|7435.4|7315.4|7441.54|7321.54|7441.54|7321.54|7435.4|7315.4|10
1655022420000|2022-06-12 08:27:00|7442.54|7322.54|7444.87|7324.87|7444.87|7324.87|7442.54|7322.54|10
1655022430000|2022-06-12 08:27:10|7446.01|7326.01|7452.56|7332.56|7453.25|7333.25|7446.01|7326.01|10
1655022440000|2022-06-12 08:27:20|7452.79|7332.79|7457.96|7337.96|7457.96|7337.96|7452.79|7332.79|10
1655022450000|2022-06-12 08:27:30|7458.72|7338.72|7469.88|7349.88|7469.88|7349.88|7458.72|7338.72|10
1655022460000|2022-06-12 08:27:40|7469.9|7349.9|7470.67|7350.67|7472.71|7352.71|7469.9|7349.9|10
1655022470000|2022-06-12 08:27:50|7469.64|7349.64|7472.3|7352.3|7472.3|7352.3|7469.47|7349.47|10
1655022480000|2022-06-12 08:28:00|7472.18|7352.18|7474.74|7354.74|7475.11|7355.11|7472.18|7352.18|10
1655022490000|2022-06-12 08:28:10|7474.5|7354.5|7474.73|7354.73|7475.68|7355.68|7474.26|7354.26|10
1655022500000|2022-06-12 08:28:20|7474.6|7354.6|7472.34|7352.34|7475.2|7355.2|7472.34|7352.34|10
1655022510000|2022-06-12 08:28:30|7471.79|7351.79|7469.34|7349.34|7471.79|7351.79|7469.34|7349.34|10
1655022520000|2022-06-12 08:28:40|7468.9|7348.9|7466.97|7346.97|7469.16|7349.16|7466.84|7346.84|10
1655022530000|2022-06-12 08:28:50|7467.26|7347.26|7468.65|7348.65|7468.65|7348.65|7467.1|7347.1|10
1655022540000|2022-06-12 08:29:00|7468.46|7348.46|7468.9|7348.9|7468.9|7348.9|7468.31|7348.31|10
1655022550000|2022-06-12 08:29:10|7469.28|7349.28|7471.95|7351.95|7471.95|7351.95|7469.28|7349.28|10
1655022560000|2022-06-12 08:29:20|7472.2|7352.2|7473.13|7353.13|7473.13|7353.13|7471.93|7351.93|10
1655022570000|2022-06-12 08:29:30|7473.03|7353.03|7472.32|7352.32|7473.26|7353.26|7472.09|7352.09|9
1655022580000|2022-06-12 08:29:40|7472.28|7352.28|7471.83|7351.83|7472.28|7352.28|7471.8|7351.8|10
1655022590000|2022-06-12 08:29:50|7471.82|7351.82|7470.96|7350.96|7471.82|7351.82|7470.58|7350.58|10
1655022600000|2022-06-12 08:30:00|7471.37|7351.37|7470.04|7350.04|7471.37|7351.37|7469.91|7349.91|10
1655022610000|2022-06-12 08:30:10|7470.06|7350.06|7471.42|7351.42|7471.42|7351.42|7470.06|7350.06|10
1655022620000|2022-06-12 08:30:20|7471.22|7351.22|7471.3|7351.3|7471.45|7351.45|7470.79|7350.79|10
1655022630000|2022-06-12 08:30:30|7471.02|7351.02|7472.64|7352.64|7472.64|7352.64|7470.81|7350.81|10
1655022640000|2022-06-12 08:30:40|7472.69|7352.69|7477.2|7357.2|7477.2|7357.2|7472.69|7352.69|10
1655022650000|2022-06-12 08:30:50|7477.99|7357.99|7488.62|7368.62|7488.68|7368.68|7477.99|7357.99|10
1655022660000|2022-06-12 08:31:00|7487.05|7367.05|7486.1|7366.1|7487.05|7367.05|7484.68|7364.68|10
1655022670000|2022-06-12 08:31:10|7484.85|7364.85|7486.43|7366.43|7486.43|7366.43|7484.85|7364.85|9
1655022680000|2022-06-12 08:31:20|7486.71|7366.71|7487.35|7367.35|7487.35|7367.35|7486.08|7366.08|10
1655022690000|2022-06-12 08:31:30|7487.46|7367.46|7492.48|7372.48|7492.48|7372.48|7487.46|7367.46|10
1655022700000|2022-06-12 08:31:40|7493.09|7373.09|7497.44|7377.44|7497.78|7377.78|7493.09|7373.09|10
1655022710000|2022-06-12 08:31:50|7497.06|7377.06|7496.72|7376.72|7497.18|7377.18|7496.21|7376.21|10
1655022720000|2022-06-12 08:32:00|7496.75|7376.75|7496.49|7376.49|7496.97|7376.97|7496.3|7376.3|10
1655022730000|2022-06-12 08:32:10|7496.43|7376.43|7500.39|7380.39|7500.39|7380.39|7496.43|7376.43|9
1655022740000|2022-06-12 08:32:20|7500.31|7380.31|7503.43|7383.43|7503.43|7383.43|7500.01|7380.01|10
1655022750000|2022-06-12 08:32:30|7503.57|7383.57|7503.65|7383.65|7504.37|7384.37|7502.58|7382.58|10
1655022760000|2022-06-12 08:32:40|7503.56|7383.56|7500.37|7380.37|7503.56|7383.56|7500.06|7380.06|10
1655022770000|2022-06-12 08:32:50|7500.43|7380.43|7499.67|7379.67|7500.43|7380.43|7499.66|7379.66|10
1655022780000|2022-06-12 08:33:00|7499.6|7379.6|7498.96|7378.96|7499.7|7379.7|7498.72|7378.72|10
1655022790000|2022-06-12 08:33:10|7498.83|7378.83|7497.26|7377.26|7498.97|7378.97|7497.26|7377.26|9
1655022800000|2022-06-12 08:33:20|7497.32|7377.32|7494.05|7374.05|7497.32|7377.32|7494.05|7374.05|10
1655022810000|2022-06-12 08:33:30|7494.01|7374.01|7489.57|7369.57|7494.01|7374.01|7489.57|7369.57|10
1655022820000|2022-06-12 08:33:40|7489.71|7369.71|7488.3|7368.3|7489.71|7369.71|7488.3|7368.3|10
1655022830000|2022-06-12 08:33:50|7488.47|7368.47|7487.02|7367.02|7488.5|7368.5|7487.01|7367.01|10
1655022840000|2022-06-12 08:34:00|7486.64|7366.64|7484.69|7364.69|7486.64|7366.64|7484.49|7364.49|10
1655022850000|2022-06-12 08:34:10|7484.88|7364.88|7478.8|7358.8|7484.88|7364.88|7478.8|7358.8|10
1655022860000|2022-06-12 08:34:20|7478.79|7358.79|7471.75|7351.75|7478.79|7358.79|7470.74|7350.74|10
1655022870000|2022-06-12 08:34:30|7471.46|7351.46|7470.73|7350.73|7471.46|7351.46|7470.27|7350.27|10
1655022880000|2022-06-12 08:34:40|7470.22|7350.22|7468.69|7348.69|7470.22|7350.22|7468.69|7348.69|10
1655022890000|2022-06-12 08:34:50|7468.45|7348.45|7468.39|7348.39|7469|7349|7468.39|7348.39|10
1655022900000|2022-06-12 08:35:00|7468.36|7348.36|7470.72|7350.72|7470.72|7350.72|7468.36|7348.36|10
1655022910000|2022-06-12 08:35:10|7470.94|7350.94|7471.43|7351.43|7471.9|7351.9|7470.94|7350.94|10
1655022920000|2022-06-12 08:35:20|7471.39|7351.39|7470.49|7350.49|7471.39|7351.39|7469.73|7349.73|10
1655022930000|2022-06-12 08:35:30|7470.77|7350.77|7472.19|7352.19|7472.3|7352.3|7470.77|7350.77|10
1655022940000|2022-06-12 08:35:40|7471.7|7351.7|7470.66|7350.66|7471.7|7351.7|7470.66|7350.66|10
1655022950000|2022-06-12 08:35:50|7470.36|7350.36|7466.93|7346.93|7470.36|7350.36|7466.2|7346.2|10
1655022960000|2022-06-12 08:36:00|7467.12|7347.12|7467.74|7347.74|7468.36|7348.36|7467.03|7347.03|10
1655022970000|2022-06-12 08:36:10|7467.53|7347.53|7465.09|7345.09|7467.53|7347.53|7465.09|7345.09|10
1655022980000|2022-06-12 08:36:20|7465.25|7345.25|7465.22|7345.22|7465.69|7345.69|7464.74|7344.74|10
1655022990000|2022-06-12 08:36:30|7465.01|7345.01|7464.63|7344.63|7465.15|7345.15|7464.57|7344.57|9
1655023000000|2022-06-12 08:36:40|7465.17|7345.17|7466.13|7346.13|7466.13|7346.13|7464.84|7344.84|10
1655023010000|2022-06-12 08:36:50|7467.16|7347.16|7469.86|7349.86|7469.86|7349.86|7466.81|7346.81|10
1655023020000|2022-06-12 08:37:00|7469.73|7349.73|7469.72|7349.72|7469.97|7349.97|7469.45|7349.45|10
1655023030000|2022-06-12 08:37:10|7469.75|7349.75|7468.42|7348.42|7469.75|7349.75|7468.42|7348.42|9
1655023040000|2022-06-12 08:37:20|7468.5|7348.5|7468.79|7348.79|7468.81|7348.81|7468.33|7348.33|8
1655023050000|2022-06-12 08:37:30|7468.86|7348.86|7469.35|7349.35|7469.67|7349.67|7468.86|7348.86|10
1655023060000|2022-06-12 08:37:40|7470.12|7350.12|7469.65|7349.65|7471.09|7351.09|7469.65|7349.65|10
1655023070000|2022-06-12 08:37:50|7469.41|7349.41|7466.99|7346.99|7469.41|7349.41|7466.82|7346.82|10
1655023080000|2022-06-12 08:38:00|7466.92|7346.92|7465.11|7345.11|7466.92|7346.92|7465.06|7345.06|10
1655023090000|2022-06-12 08:38:10|7465.17|7345.17|7463.06|7343.06|7465.17|7345.17|7463.06|7343.06|10
1655023100000|2022-06-12 08:38:20|7462.78|7342.78|7461.14|7341.14|7462.8|7342.8|7461.14|7341.14|10
1655023110000|2022-06-12 08:38:30|7460.86|7340.86|7457.18|7337.18|7460.86|7340.86|7457.18|7337.18|10
1655023120000|2022-06-12 08:38:40|7456.95|7336.95|7453.12|7333.12|7456.95|7336.95|7453.12|7333.12|10
1655023130000|2022-06-12 08:38:50|7453.25|7333.25|7452.16|7332.16|7453.34|7333.34|7452.16|7332.16|10
1655023140000|2022-06-12 08:39:00|7452.24|7332.24|7452.58|7332.58|7452.58|7332.58|7452.17|7332.17|9
1655023150000|2022-06-12 08:39:10|7452.94|7332.94|7454.29|7334.29|7454.79|7334.79|7452.94|7332.94|10
1655023160000|2022-06-12 08:39:20|7454.4|7334.4|7455.03|7335.03|7455.16|7335.16|7454.4|7334.4|10
1655023170000|2022-06-12 08:39:30|7455.28|7335.28|7454.73|7334.73|7455.31|7335.31|7454.73|7334.73|10
1655023180000|2022-06-12 08:39:40|7454.12|7334.12|7453.85|7333.85|7454.3|7334.3|7453.63|7333.63|9
1655023190000|2022-06-12 08:39:50|7453.97|7333.97|7453.42|7333.42|7454.16|7334.16|7453.2|7333.2|9
1655023200000|2022-06-12 08:40:00|7453.79|7333.79|7453.11|7333.11|7453.97|7333.97|7453.11|7333.11|9
1655023210000|2022-06-12 08:40:10|7453.3|7333.3|7453.84|7333.84|7454.42|7334.42|7453.3|7333.3|10
1655023220000|2022-06-12 08:40:20|7453.74|7333.74|7454.63|7334.63|7454.68|7334.68|7453.74|7333.74|10
1655023230000|2022-06-12 08:40:30|7455.18|7335.18|7456.87|7336.87|7456.87|7336.87|7454.94|7334.94|9
1655023240000|2022-06-12 08:40:40|7457.09|7337.09|7455.35|7335.35|7457.09|7337.09|7455.23|7335.23|10
1655023250000|2022-06-12 08:40:50|7455.46|7335.46|7455.41|7335.41|7455.65|7335.65|7455.24|7335.24|9
1655023260000|2022-06-12 08:41:00|7455.17|7335.17|7455.4|7335.4|7455.62|7335.62|7455.13|7335.13|10
1655023270000|2022-06-12 08:41:10|7455.32|7335.32|7458.37|7338.37|7458.37|7338.37|7455.2|7335.2|10
1655023280000|2022-06-12 08:41:20|7458.41|7338.41|7458.61|7338.61|7458.62|7338.62|7458.41|7338.41|10
1655023290000|2022-06-12 08:41:30|7458.28|7338.28|7456.96|7336.96|7458.28|7338.28|7456.96|7336.96|10
1655023300000|2022-06-12 08:41:40|7456.78|7336.78|7456.58|7336.58|7456.78|7336.78|7456.08|7336.08|10
1655023310000|2022-06-12 08:41:50|7456.82|7336.82|7458.18|7338.18|7458.18|7338.18|7456.64|7336.64|10
1655023320000|2022-06-12 08:42:00|7458.16|7338.16|7457.9|7337.9|7458.24|7338.24|7457.9|7337.9|9
1655023330000|2022-06-12 08:42:10|7457.96|7337.96|7457.78|7337.78|7458.07|7338.07|7457.77|7337.77|8
1655023340000|2022-06-12 08:42:20|7458.58|7338.58|7458.33|7338.33|7458.65|7338.65|7458.33|7338.33|8
1655023350000|2022-06-12 08:42:30|7458.35|7338.35|7459.04|7339.04|7459.1|7339.1|7458.35|7338.35|9
1655023360000|2022-06-12 08:42:40|7458.81|7338.81|7458.19|7338.19|7458.81|7338.81|7458.19|7338.19|9
1655023370000|2022-06-12 08:42:50|7458.3|7338.3|7457.14|7337.14|7458.3|7338.3|7457.14|7337.14|10
1655023380000|2022-06-12 08:43:00|7457.17|7337.17|7456.14|7336.14|7457.17|7337.17|7456.14|7336.14|10
1655023390000|2022-06-12 08:43:10|7455.44|7335.44|7455|7335|7455.44|7335.44|7455|7335|9
1655023400000|2022-06-12 08:43:20|7455.07|7335.07|7455.48|7335.48|7455.52|7335.52|7455.07|7335.07|9
1655023410000|2022-06-12 08:43:30|7455.51|7335.51|7456.38|7336.38|7456.72|7336.72|7455.51|7335.51|10
1655023420000|2022-06-12 08:43:40|7456.43|7336.43|7456.34|7336.34|7456.43|7336.43|7456.14|7336.14|10
1655023430000|2022-06-12 08:43:50|7457.04|7337.04|7457.81|7337.81|7457.82|7337.82|7457.04|7337.04|9
1655023440000|2022-06-12 08:44:00|7457.93|7337.93|7458|7338|7458.19|7338.19|7457.93|7337.93|9
1655023450000|2022-06-12 08:44:10|7457.93|7337.93|7458.42|7338.42|7458.84|7338.84|7457.93|7337.93|10
1655023460000|2022-06-12 08:44:20|7458.38|7338.38|7458.13|7338.13|7458.43|7338.43|7458.13|7338.13|10
1655023470000|2022-06-12 08:44:30|7458.29|7338.29|7457.26|7337.26|7458.45|7338.45|7457.26|7337.26|10
1655023480000|2022-06-12 08:44:40|7456.13|7336.13|7454.18|7334.18|7456.23|7336.23|7454.18|7334.18|9
1655023490000|2022-06-12 08:44:50|7454.4|7334.4|7454.03|7334.03|7454.43|7334.43|7453.76|7333.76|10
1655023500000|2022-06-12 08:45:00|7453.57|7333.57|7453.3|7333.3|7453.95|7333.95|7453.3|7333.3|9
1655023510000|2022-06-12 08:45:10|7453.18|7333.18|7453.15|7333.15|7453.34|7333.34|7453.15|7333.15|10
1655023520000|2022-06-12 08:45:20|7453.19|7333.19|7453.92|7333.92|7454.32|7334.32|7453.19|7333.19|10
1655023530000|2022-06-12 08:45:30|7453.95|7333.95|7453.95|7333.95|7453.95|7333.95|7453.3|7333.3|8
1655023540000|2022-06-12 08:45:40|7454.21|7334.21|7454.09|7334.09|7454.24|7334.24|7453.95|7333.95|10
1655023550000|2022-06-12 08:45:50|7454.13|7334.13|7454.17|7334.17|7454.82|7334.82|7454.13|7334.13|8
1655023560000|2022-06-12 08:46:00|7454.14|7334.14|7453.95|7333.95|7454.86|7334.86|7453.95|7333.95|10
1655023570000|2022-06-12 08:46:10|7453.85|7333.85|7454.5|7334.5|7454.5|7334.5|7453.85|7333.85|9
1655023580000|2022-06-12 08:46:20|7454.47|7334.47|7454.41|7334.41|7454.54|7334.54|7454.26|7334.26|9
1655023590000|2022-06-12 08:46:30|7454.5|7334.5|7454.12|7334.12|7454.5|7334.5|7454.06|7334.06|9
1655023600000|2022-06-12 08:46:40|7454.02|7334.02|7453.14|7333.14|7454.02|7334.02|7453.14|7333.14|9
1655023610000|2022-06-12 08:46:50|7453.22|7333.22|7452.14|7332.14|7453.22|7333.22|7452.14|7332.14|10
1655023620000|2022-06-12 08:47:00|7451.96|7331.96|7451.39|7331.39|7452.15|7332.15|7451.39|7331.39|10
1655023630000|2022-06-12 08:47:10|7450.98|7330.98|7448.66|7328.66|7450.98|7330.98|7448.66|7328.66|10
1655023640000|2022-06-12 08:47:20|7448.27|7328.27|7444.8|7324.8|7448.6|7328.6|7444.8|7324.8|10
1655023650000|2022-06-12 08:47:30|7444.59|7324.59|7440.31|7320.31|7444.59|7324.59|7440.14|7320.14|10
1655023660000|2022-06-12 08:47:40|7438.93|7318.93|7436.94|7316.94|7438.93|7318.93|7436.94|7316.94|10
1655023670000|2022-06-12 08:47:50|7436.98|7316.98|7434.97|7314.97|7436.98|7316.98|7434.81|7314.81|10
1655023680000|2022-06-12 08:48:00|7435.35|7315.35|7434.9|7314.9|7435.71|7315.71|7434.9|7314.9|10
1655023690000|2022-06-12 08:48:10|7434.97|7314.97|7433.67|7313.67|7435|7315|7433.67|7313.67|10
1655023700000|2022-06-12 08:48:20|7433.83|7313.83|7431.02|7311.02|7433.83|7313.83|7430.52|7310.52|9
1655023710000|2022-06-12 08:48:30|7430.82|7310.82|7429.74|7309.74|7430.88|7310.88|7429.58|7309.58|10
1655023720000|2022-06-12 08:48:40|7428.93|7308.93|7430.25|7310.25|7430.25|7310.25|7428.64|7308.64|10
1655023730000|2022-06-12 08:48:50|7431.66|7311.66|7433.2|7313.2|7434.11|7314.11|7431.66|7311.66|10
1655023740000|2022-06-12 08:49:00|7433.39|7313.39|7434.16|7314.16|7434.16|7314.16|7433.39|7313.39|8
1655023750000|2022-06-12 08:49:10|7434.06|7314.06|7434.21|7314.21|7434.21|7314.21|7433.48|7313.48|10
1655023760000|2022-06-12 08:49:20|7434.2|7314.2|7434.36|7314.36|7434.97|7314.97|7434.07|7314.07|10
1655023770000|2022-06-12 08:49:30|7434.5|7314.5|7433.93|7313.93|7434.74|7314.74|7433.93|7313.93|10
1655023780000|2022-06-12 08:49:40|7433.76|7313.76|7432.89|7312.89|7433.76|7313.76|7432.89|7312.89|9
1655023790000|2022-06-12 08:49:50|7433.12|7313.12|7433.13|7313.13|7433.35|7313.35|7433.12|7313.12|10
1655023800000|2022-06-12 08:50:00|7433.24|7313.24|7432.43|7312.43|7433.24|7313.24|7432.43|7312.43|9
1655023810000|2022-06-12 08:50:10|7432.42|7312.42|7432.78|7312.78|7432.78|7312.78|7432.2|7312.2|8
1655023820000|2022-06-12 08:50:20|7432.67|7312.67|7432.88|7312.88|7433.11|7313.11|7432.67|7312.67|10
1655023830000|2022-06-12 08:50:30|7432.82|7312.82|7432.92|7312.92|7432.94|7312.94|7432.63|7312.63|9
1655023840000|2022-06-12 08:50:40|7432.91|7312.91|7432.46|7312.46|7432.91|7312.91|7431.96|7311.96|10
1655023850000|2022-06-12 08:50:50|7432.4|7312.4|7432.33|7312.33|7432.42|7312.42|7432.07|7312.07|10
1655023860000|2022-06-12 08:51:00|7432.42|7312.42|7434.2|7314.2|7434.2|7314.2|7432.42|7312.42|9
1655023870000|2022-06-12 08:51:10|7434.09|7314.09|7434.3|7314.3|7434.62|7314.62|7434.09|7314.09|9
1655023880000|2022-06-12 08:51:20|7434.39|7314.39|7435.59|7315.59|7435.59|7315.59|7434.21|7314.21|9
1655023890000|2022-06-12 08:51:30|7435.67|7315.67|7436.37|7316.37|7436.37|7316.37|7435.67|7315.67|7
1655023900000|2022-06-12 08:51:40|7436.52|7316.52|7439.21|7319.21|7439.21|7319.21|7436.52|7316.52|9
1655023910000|2022-06-12 08:51:50|7439.44|7319.44|7440.25|7320.25|7440.38|7320.38|7439.34|7319.34|10
1655023920000|2022-06-12 08:52:00|7440.52|7320.52|7440.44|7320.44|7440.68|7320.68|7440.02|7320.02|9
1655023930000|2022-06-12 08:52:10|7440.43|7320.43|7440.1|7320.1|7440.43|7320.43|7440.1|7320.1|8
1655023940000|2022-06-12 08:52:20|7440.08|7320.08|7439.46|7319.46|7440.13|7320.13|7439.39|7319.39|9
1655023950000|2022-06-12 08:52:30|7439.44|7319.44|7440.1|7320.1|7440.1|7320.1|7439.44|7319.44|10
1655023960000|2022-06-12 08:52:40|7440.06|7320.06|7439.79|7319.79|7440.06|7320.06|7439.65|7319.65|9
1655023970000|2022-06-12 08:52:50|7439.78|7319.78|7439.12|7319.12|7439.91|7319.91|7439.12|7319.12|10
1655023980000|2022-06-12 08:53:00|7438.92|7318.92|7439.7|7319.7|7439.7|7319.7|7438.87|7318.87|10
1655023990000|2022-06-12 08:53:10|7439.93|7319.93|7440.51|7320.51|7440.82|7320.82|7439.93|7319.93|9
1655024000000|2022-06-12 08:53:20|7440.55|7320.55|7440.43|7320.43|7440.6|7320.6|7440.38|7320.38|9
1655024010000|2022-06-12 08:53:30|7440.47|7320.47|7440.94|7320.94|7441.34|7321.34|7440.34|7320.34|10
1655024020000|2022-06-12 08:53:40|7440.93|7320.93|7439.33|7319.33|7441|7321|7439.33|7319.33|10
1655024030000|2022-06-12 08:53:50|7439.35|7319.35|7439.97|7319.97|7440.13|7320.13|7439.35|7319.35|9
1655024040000|2022-06-12 08:54:00|7439.94|7319.94|7440.13|7320.13|7440.13|7320.13|7439.94|7319.94|10
1655024050000|2022-06-12 08:54:10|7440.02|7320.02|7439.91|7319.91|7440.41|7320.41|7439.91|7319.91|10
1655024060000|2022-06-12 08:54:20|7440|7320|7440.36|7320.36|7440.36|7320.36|7439.8|7319.8|10
1655024070000|2022-06-12 08:54:30|7440.37|7320.37|7438.93|7318.93|7440.6|7320.6|7438.93|7318.93|10
1655024080000|2022-06-12 08:54:40|7438.45|7318.45|7437.57|7317.57|7438.45|7318.45|7437.57|7317.57|10
1655024090000|2022-06-12 08:54:50|7437.5|7317.5|7435.95|7315.95|7437.5|7317.5|7435.91|7315.91|10
1655024100000|2022-06-12 08:55:00|7435.92|7315.92|7434.93|7314.93|7435.92|7315.92|7434.85|7314.85|10
1655024110000|2022-06-12 08:55:10|7434.95|7314.95|7435.99|7315.99|7435.99|7315.99|7434.94|7314.94|8
1655024120000|2022-06-12 08:55:20|7436.12|7316.12|7436.51|7316.51|7436.51|7316.51|7436.12|7316.12|10
1655024130000|2022-06-12 08:55:30|7436.32|7316.32|7436.48|7316.48|7436.48|7316.48|7436.27|7316.27|10
1655024140000|2022-06-12 08:55:40|7436.55|7316.55|7435.6|7315.6|7436.73|7316.73|7435.6|7315.6|10
1655024150000|2022-06-12 08:55:50|7435.57|7315.57|7437.08|7317.08|7437.08|7317.08|7435.57|7315.57|10
1655024160000|2022-06-12 08:56:00|7437.26|7317.26|7438.47|7318.47|7438.47|7318.47|7437.26|7317.26|10
1655024170000|2022-06-12 08:56:10|7438.44|7318.44|7439.57|7319.57|7439.57|7319.57|7438.34|7318.34|10
1655024180000|2022-06-12 08:56:20|7439.64|7319.64|7438.92|7318.92|7439.64|7319.64|7438.81|7318.81|8
1655024190000|2022-06-12 08:56:30|7438.9|7318.9|7440.12|7320.12|7440.12|7320.12|7438.84|7318.84|9
1655024200000|2022-06-12 08:56:40|7439.91|7319.91|7439.66|7319.66|7439.98|7319.98|7439.66|7319.66|10
1655024210000|2022-06-12 08:56:50|7439.72|7319.72|7440.07|7320.07|7440.14|7320.14|7439.66|7319.66|9
1655024220000|2022-06-12 08:57:00|7439.88|7319.88|7437.85|7317.85|7439.88|7319.88|7437.85|7317.85|10
1655024230000|2022-06-12 08:57:10|7437.61|7317.61|7437.88|7317.88|7437.89|7317.89|7437.61|7317.61|10
1655024240000|2022-06-12 08:57:20|7437.98|7317.98|7438.01|7318.01|7438.16|7318.16|7437.73|7317.73|9
1655024250000|2022-06-12 08:57:30|7437.95|7317.95|7438.12|7318.12|7438.15|7318.15|7437.89|7317.89|7
1655024260000|2022-06-12 08:57:40|7438.13|7318.13|7437.51|7317.51|7438.25|7318.25|7437.51|7317.51|8
1655024270000|2022-06-12 08:57:50|7437.46|7317.46|7436.82|7316.82|7437.46|7317.46|7436.82|7316.82|10
1655024280000|2022-06-12 08:58:00|7437.03|7317.03|7437.18|7317.18|7437.24|7317.24|7437.02|7317.02|9
1655024290000|2022-06-12 08:58:10|7437.1|7317.1|7437.08|7317.08|7437.15|7317.15|7436.89|7316.89|10
1655024300000|2022-06-12 08:58:20|7437.06|7317.06|7436.81|7316.81|7437.06|7317.06|7436.81|7316.81|7
1655024310000|2022-06-12 08:58:30|7436.75|7316.75|7437.37|7317.37|7437.52|7317.52|7436.75|7316.75|10
1655024320000|2022-06-12 08:58:40|7437.19|7317.19|7437.77|7317.77|7437.94|7317.94|7437.19|7317.19|10
1655024330000|2022-06-12 08:58:50|7437.8|7317.8|7437.61|7317.61|7437.84|7317.84|7437.55|7317.55|8
1655024340000|2022-06-12 08:59:00|7437.51|7317.51|7437.58|7317.58|7437.64|7317.64|7437.43|7317.43|9
1655024350000|2022-06-12 08:59:10|7437.65|7317.65|7437.41|7317.41|7437.65|7317.65|7437.25|7317.25|8
1655024360000|2022-06-12 08:59:20|7437.4|7317.4|7436.48|7316.48|7437.4|7317.4|7436.48|7316.48|10
1655024370000|2022-06-12 08:59:30|7436.49|7316.49|7436.81|7316.81|7436.85|7316.85|7436.49|7316.49|10
1655024380000|2022-06-12 08:59:40|7436.84|7316.84|7436.66|7316.66|7436.89|7316.89|7436.66|7316.66|10
1655024390000|2022-06-12 08:59:50|7436.82|7316.82|7436.86|7316.86|7436.91|7316.91|7436.8|7316.8|8
1655024400000|2022-06-12 09:00:00|7436.83|7316.83|7436.61|7316.61|7436.87|7316.87|7436.61|7316.61|10
1655024410000|2022-06-12 09:00:10|7436.43|7316.43|7437.15|7317.15|7437.17|7317.17|7436.43|7316.43|9
1655024420000|2022-06-12 09:00:20|7437.38|7317.38|7436.91|7316.91|7437.38|7317.38|7436.91|7316.91|8
1655024430000|2022-06-12 09:00:30|7436.9|7316.9|7436.55|7316.55|7436.9|7316.9|7436.54|7316.54|9
1655024440000|2022-06-12 09:00:40|7436.57|7316.57|7436.14|7316.14|7436.57|7316.57|7435.87|7315.87|9
1655024450000|2022-06-12 09:00:50|7436.58|7316.58|7436.86|7316.86|7436.86|7316.86|7436.58|7316.58|9
1655024460000|2022-06-12 09:01:00|7436.84|7316.84|7434.13|7314.13|7436.84|7316.84|7434.13|7314.13|10
1655024470000|2022-06-12 09:01:10|7433.74|7313.74|7430.45|7310.45|7433.74|7313.74|7430.25|7310.25|10
1655024480000|2022-06-12 09:01:20|7429.15|7309.15|7425.37|7305.37|7429.15|7309.15|7425.37|7305.37|10
1655024490000|2022-06-12 09:01:30|7425.73|7305.73|7427.57|7307.57|7427.75|7307.75|7425.73|7305.73|10
1655024500000|2022-06-12 09:01:40|7427.58|7307.58|7427.76|7307.76|7428.07|7308.07|7427.5|7307.5|10
1655024510000|2022-06-12 09:01:50|7428.1|7308.1|7426.95|7306.95|7428.22|7308.22|7426.86|7306.86|9
1655024520000|2022-06-12 09:02:00|7426.61|7306.61|7426.08|7306.08|7426.61|7306.61|7425.99|7305.99|10
1655024530000|2022-06-12 09:02:10|7426.4|7306.4|7428.04|7308.04|7428.04|7308.04|7426.18|7306.18|10
1655024540000|2022-06-12 09:02:20|7427.71|7307.71|7429.69|7309.69|7429.69|7309.69|7427.68|7307.68|10
1655024550000|2022-06-12 09:02:30|7429.86|7309.86|7433.46|7313.46|7433.46|7313.46|7429.86|7309.86|10
1655024560000|2022-06-12 09:02:40|7433.86|7313.86|7436.89|7316.89|7436.89|7316.89|7433.86|7313.86|10
1655024570000|2022-06-12 09:02:50|7436.86|7316.86|7438.16|7318.16|7438.16|7318.16|7436.86|7316.86|10
1655024580000|2022-06-12 09:03:00|7438.24|7318.24|7438.3|7318.3|7438.64|7318.64|7438.24|7318.24|10
1655024590000|2022-06-12 09:03:10|7438.11|7318.11|7436.18|7316.18|7438.11|7318.11|7436.18|7316.18|10
1655024600000|2022-06-12 09:03:20|7436|7316|7435.52|7315.52|7436|7316|7435.47|7315.47|9
1655024610000|2022-06-12 09:03:30|7435.45|7315.45|7436.49|7316.49|7436.49|7316.49|7435.45|7315.45|10
1655024620000|2022-06-12 09:03:40|7436.52|7316.52|7435.68|7315.68|7436.66|7316.66|7435.6|7315.6|10
1655024630000|2022-06-12 09:03:50|7435.38|7315.38|7434.7|7314.7|7435.43|7315.43|7434.7|7314.7|10
1655024640000|2022-06-12 09:04:00|7434.73|7314.73|7433.45|7313.45|7434.73|7314.73|7433.45|7313.45|10
1655024650000|2022-06-12 09:04:10|7433.5|7313.5|7433.51|7313.51|7433.54|7313.54|7433.02|7313.02|8
1655024660000|2022-06-12 09:04:20|7434.08|7314.08|7433.66|7313.66|7434.11|7314.11|7433.64|7313.64|10
1655024670000|2022-06-12 09:04:30|7434.25|7314.25|7435.06|7315.06|7435.06|7315.06|7434.25|7314.25|10
1655024680000|2022-06-12 09:04:40|7435.12|7315.12|7435.78|7315.78|7435.78|7315.78|7435.12|7315.12|10
1655024690000|2022-06-12 09:04:50|7435.7|7315.7|7437.55|7317.55|7437.55|7317.55|7435.7|7315.7|10
1655024700000|2022-06-12 09:05:00|7437.62|7317.62|7438.3|7318.3|7438.3|7318.3|7437.62|7317.62|9
1655024710000|2022-06-12 09:05:10|7438.21|7318.21|7437.67|7317.67|7438.22|7318.22|7437.67|7317.67|10
1655024720000|2022-06-12 09:05:20|7437.4|7317.4|7435.96|7315.96|7437.4|7317.4|7435.96|7315.96|9
1655024730000|2022-06-12 09:05:30|7435.88|7315.88|7436.95|7316.95|7436.95|7316.95|7435.88|7315.88|10
1655024740000|2022-06-12 09:05:40|7436.53|7316.53|7435.75|7315.75|7436.53|7316.53|7435.63|7315.63|10
1655024750000|2022-06-12 09:05:50|7435.54|7315.54|7435.59|7315.59|7435.71|7315.71|7435.44|7315.44|8
1655024760000|2022-06-12 09:06:00|7435.68|7315.68|7435.94|7315.94|7435.97|7315.97|7435.65|7315.65|9
1655024770000|2022-06-12 09:06:10|7436|7316|7435.19|7315.19|7436.01|7316.01|7435.19|7315.19|9
1655024780000|2022-06-12 09:06:20|7435.14|7315.14|7433.87|7313.87|7435.14|7315.14|7433.87|7313.87|9
1655024790000|2022-06-12 09:06:30|7433.8|7313.8|7433.68|7313.68|7433.82|7313.82|7433.68|7313.68|7
1655024800000|2022-06-12 09:06:40|7433.77|7313.77|7434.62|7314.62|7434.73|7314.73|7433.77|7313.77|10
1655024810000|2022-06-12 09:06:50|7434.56|7314.56|7434.37|7314.37|7434.56|7314.56|7434.06|7314.06|10
1655024820000|2022-06-12 09:07:00|7434.34|7314.34|7437.15|7317.15|7437.15|7317.15|7434.22|7314.22|10
1655024830000|2022-06-12 09:07:10|7437.46|7317.46|7437.3|7317.3|7437.86|7317.86|7437.3|7317.3|10
1655024840000|2022-06-12 09:07:20|7437.17|7317.17|7435.57|7315.57|7437.17|7317.17|7435.57|7315.57|10
1655024850000|2022-06-12 09:07:30|7435.47|7315.47|7434.63|7314.63|7435.47|7315.47|7434.6|7314.6|9
1655024860000|2022-06-12 09:07:40|7435|7315|7434.34|7314.34|7435.03|7315.03|7434.34|7314.34|10
1655024870000|2022-06-12 09:07:50|7434.29|7314.29|7434.41|7314.41|7434.61|7314.61|7434.15|7314.15|10
1655024880000|2022-06-12 09:08:00|7434.48|7314.48|7434.57|7314.57|7434.66|7314.66|7434.48|7314.48|10
1655024890000|2022-06-12 09:08:10|7434.61|7314.61|7434.74|7314.74|7434.74|7314.74|7434.6|7314.6|9
1655024900000|2022-06-12 09:08:20|7434.78|7314.78|7434.93|7314.93|7435.02|7315.02|7434.67|7314.67|10
1655024910000|2022-06-12 09:08:30|7434.86|7314.86|7435.13|7315.13|7435.13|7315.13|7434.67|7314.67|9
1655024920000|2022-06-12 09:08:40|7434.83|7314.83|7435.31|7315.31|7435.31|7315.31|7434.59|7314.59|8
1655024930000|2022-06-12 09:08:50|7435.77|7315.77|7435.87|7315.87|7436.03|7316.03|7435.41|7315.41|10
1655024940000|2022-06-12 09:09:00|7435.76|7315.76|7435.79|7315.79|7436.07|7316.07|7435.76|7315.76|10
1655024950000|2022-06-12 09:09:10|7435.76|7315.76|7436.24|7316.24|7436.24|7316.24|7435.67|7315.67|8
1655024960000|2022-06-12 09:09:20|7436.08|7316.08|7436.25|7316.25|7436.25|7316.25|7435.93|7315.93|9
1655024970000|2022-06-12 09:09:30|7436.5|7316.5|7437.15|7317.15|7437.15|7317.15|7436.33|7316.33|10
1655024980000|2022-06-12 09:09:40|7437.67|7317.67|7438.38|7318.38|7438.5|7318.5|7437.67|7317.67|9
1655024990000|2022-06-12 09:09:50|7438.45|7318.45|7439.37|7319.37|7439.37|7319.37|7438.45|7318.45|9
1655025000000|2022-06-12 09:10:00|7439.57|7319.57|7440.59|7320.59|7440.79|7320.79|7439.56|7319.56|10
1655025010000|2022-06-12 09:10:10|7440.55|7320.55|7441.54|7321.54|7441.54|7321.54|7440.55|7320.55|10
1655025020000|2022-06-12 09:10:20|7441.7|7321.7|7444.66|7324.66|7444.66|7324.66|7441.6|7321.6|10
1655025030000|2022-06-12 09:10:30|7445|7325|7446.16|7326.16|7446.41|7326.41|7445|7325|10
1655025040000|2022-06-12 09:10:40|7446.32|7326.32|7445.51|7325.51|7446.32|7326.32|7445.51|7325.51|10
1655025050000|2022-06-12 09:10:50|7445.56|7325.56|7447.65|7327.65|7447.65|7327.65|7445.56|7325.56|10
1655025060000|2022-06-12 09:11:00|7447.89|7327.89|7450.22|7330.22|7450.22|7330.22|7447.89|7327.89|10
1655025070000|2022-06-12 09:11:10|7450.26|7330.26|7450.99|7330.99|7451.26|7331.26|7450.26|7330.26|9
1655025080000|2022-06-12 09:11:20|7450.88|7330.88|7451.05|7331.05|7451.05|7331.05|7450.67|7330.67|9
1655025090000|2022-06-12 09:11:30|7451.1|7331.1|7450.61|7330.61|7451.1|7331.1|7450.6|7330.6|10
1655025100000|2022-06-12 09:11:40|7450.69|7330.69|7452.03|7332.03|7452.03|7332.03|7450.69|7330.69|10
1655025110000|2022-06-12 09:11:50|7452.17|7332.17|7454.99|7334.99|7454.99|7334.99|7452.17|7332.17|10
1655025120000|2022-06-12 09:12:00|7454.58|7334.58|7455.35|7335.35|7455.35|7335.35|7454.18|7334.18|9
1655025130000|2022-06-12 09:12:10|7455.29|7335.29|7454.94|7334.94|7455.36|7335.36|7454.86|7334.86|10
1655025140000|2022-06-12 09:12:20|7455.04|7335.04|7455.05|7335.05|7455.27|7335.27|7454.99|7334.99|10
1655025150000|2022-06-12 09:12:30|7455.08|7335.08|7455.62|7335.62|7455.67|7335.67|7455.08|7335.08|9
1655025160000|2022-06-12 09:12:40|7455.69|7335.69|7455.92|7335.92|7456.03|7336.03|7455.6|7335.6|9
1655025170000|2022-06-12 09:12:50|7456.02|7336.02|7457.68|7337.68|7457.68|7337.68|7456.02|7336.02|9
1655025180000|2022-06-12 09:13:00|7457.79|7337.79|7458.02|7338.02|7458.04|7338.04|7457.45|7337.45|9
1655025190000|2022-06-12 09:13:10|7458.09|7338.09|7458.17|7338.17|7458.23|7338.23|7457.65|7337.65|10
1655025200000|2022-06-12 09:13:20|7458.2|7338.2|7458.03|7338.03|7458.52|7338.52|7458.03|7338.03|8
1655025210000|2022-06-12 09:13:30|7457.84|7337.84|7456.69|7336.69|7457.84|7337.84|7456.69|7336.69|10
1655025220000|2022-06-12 09:13:40|7456.7|7336.7|7454.56|7334.56|7456.7|7336.7|7454.56|7334.56|9
1655025230000|2022-06-12 09:13:50|7453.74|7333.74|7449.98|7329.98|7453.74|7333.74|7449.98|7329.98|10
1655025240000|2022-06-12 09:14:00|7449.56|7329.56|7449.26|7329.26|7449.76|7329.76|7449.12|7329.12|10
1655025250000|2022-06-12 09:14:10|7449.41|7329.41|7447.79|7327.79|7449.73|7329.73|7447.79|7327.79|10
1655025260000|2022-06-12 09:14:20|7446.74|7326.74|7441.11|7321.11|7446.74|7326.74|7441.11|7321.11|10
1655025270000|2022-06-12 09:14:30|7441.09|7321.09|7441.19|7321.19|7441.36|7321.36|7440.85|7320.85|7
1655025280000|2022-06-12 09:14:40|7441.28|7321.28|7440.39|7320.39|7441.28|7321.28|7440.31|7320.31|10
1655025290000|2022-06-12 09:14:50|7440.19|7320.19|7439.8|7319.8|7440.22|7320.22|7439.8|7319.8|10
1655025300000|2022-06-12 09:15:00|7439.79|7319.79|7439.81|7319.81|7439.99|7319.99|7439.36|7319.36|10
1655025310000|2022-06-12 09:15:10|7439.8|7319.8|7438.3|7318.3|7439.82|7319.82|7438.3|7318.3|10
1655025320000|2022-06-12 09:15:20|7438.02|7318.02|7436.2|7316.2|7438.09|7318.09|7436.2|7316.2|10
1655025330000|2022-06-12 09:15:30|7435.88|7315.88|7432.3|7312.3|7435.88|7315.88|7432.3|7312.3|10
1655025340000|2022-06-12 09:15:40|7430.79|7310.79|7428.34|7308.34|7430.79|7310.79|7427.62|7307.62|10
1655025350000|2022-06-12 09:15:50|7427.76|7307.76|7426.47|7306.47|7427.9|7307.9|7425.93|7305.93|10
1655025360000|2022-06-12 09:16:00|7426.25|7306.25|7424.3|7304.3|7426.25|7306.25|7424.08|7304.08|10
1655025370000|2022-06-12 09:16:10|7424.47|7304.47|7421.42|7301.42|7424.47|7304.47|7421.42|7301.42|10
1655025380000|2022-06-12 09:16:20|7421.56|7301.56|7424.61|7304.61|7424.61|7304.61|7421.56|7301.56|10
1655025390000|2022-06-12 09:16:30|7424.59|7304.59|7426.46|7306.46|7426.46|7306.46|7424.59|7304.59|10
1655025400000|2022-06-12 09:16:40|7426.62|7306.62|7426.8|7306.8|7427.28|7307.28|7426.62|7306.62|10
1655025410000|2022-06-12 09:16:50|7426.68|7306.68|7426.88|7306.88|7427.59|7307.59|7426.57|7306.57|10
1655025420000|2022-06-12 09:17:00|7427.17|7307.17|7431.93|7311.93|7431.93|7311.93|7427.17|7307.17|10
1655025430000|2022-06-12 09:17:10|7431.83|7311.83|7436.77|7316.77|7436.77|7316.77|7431.83|7311.83|10
1655025440000|2022-06-12 09:17:20|7436.63|7316.63|7438.21|7318.21|7438.23|7318.23|7436.63|7316.63|10
1655025450000|2022-06-12 09:17:30|7437.94|7317.94|7441|7321|7441|7321|7437.89|7317.89|10
1655025460000|2022-06-12 09:17:40|7441.1|7321.1|7443.33|7323.33|7443.33|7323.33|7441.01|7321.01|10
1655025470000|2022-06-12 09:17:50|7443.27|7323.27|7445.19|7325.19|7445.19|7325.19|7443.27|7323.27|10
1655025480000|2022-06-12 09:18:00|7445.42|7325.42|7446.56|7326.56|7447|7327|7445.42|7325.42|10
1655025490000|2022-06-12 09:18:10|7446.74|7326.74|7448.19|7328.19|7448.19|7328.19|7446.6|7326.6|10
1655025500000|2022-06-12 09:18:20|7448.16|7328.16|7448.22|7328.22|7448.22|7328.22|7447.97|7327.97|10
1655025510000|2022-06-12 09:18:30|7448.56|7328.56|7451.43|7331.43|7451.43|7331.43|7448.56|7328.56|10
1655025520000|2022-06-12 09:18:40|7452.32|7332.32|7452.29|7332.29|7452.49|7332.49|7451.74|7331.74|10
1655025530000|2022-06-12 09:18:50|7452.44|7332.44|7453.13|7333.13|7453.13|7333.13|7451.97|7331.97|10
1655025540000|2022-06-12 09:19:00|7453.07|7333.07|7456.65|7336.65|7456.66|7336.66|7453.07|7333.07|9
1655025550000|2022-06-12 09:19:10|7456.97|7336.97|7460.66|7340.66|7460.66|7340.66|7456.97|7336.97|10
1655025560000|2022-06-12 09:19:20|7460.72|7340.72|7461.49|7341.49|7462.57|7342.57|7460.72|7340.72|10
1655025570000|2022-06-12 09:19:30|7461.32|7341.32|7461.1|7341.1|7461.37|7341.37|7460.51|7340.51|9
1655025580000|2022-06-12 09:19:40|7461.6|7341.6|7461.19|7341.19|7461.65|7341.65|7461.12|7341.12|9
1655025590000|2022-06-12 09:19:50|7461.27|7341.27|7458.63|7338.63|7461.29|7341.29|7458.63|7338.63|10
1655025600000|2022-06-12 09:20:00|7458.27|7338.27|7456.14|7336.14|7458.27|7338.27|7456.03|7336.03|10
1655025610000|2022-06-12 09:20:10|7456.25|7336.25|7456.59|7336.59|7456.6|7336.6|7455.97|7335.97|10
1655025620000|2022-06-12 09:20:20|7456.69|7336.69|7453.06|7333.06|7456.69|7336.69|7453.06|7333.06|9
1655025630000|2022-06-12 09:20:30|7452.85|7332.85|7451.89|7331.89|7452.85|7332.85|7451.87|7331.87|10
1655025640000|2022-06-12 09:20:40|7450.27|7330.27|7449.46|7329.46|7450.27|7330.27|7449.24|7329.24|10
1655025650000|2022-06-12 09:20:50|7449.49|7329.49|7448.72|7328.72|7449.49|7329.49|7448.14|7328.14|10
1655025660000|2022-06-12 09:21:00|7448.25|7328.25|7447.31|7327.31|7448.25|7328.25|7447.31|7327.31|9
1655025670000|2022-06-12 09:21:10|7447.29|7327.29|7444.85|7324.85|7447.29|7327.29|7444.85|7324.85|9
1655025680000|2022-06-12 09:21:20|7444.96|7324.96|7444.08|7324.08|7445.13|7325.13|7444.08|7324.08|10
1655025690000|2022-06-12 09:21:30|7443.78|7323.78|7444.49|7324.49|7444.49|7324.49|7443.78|7323.78|10
1655025700000|2022-06-12 09:21:40|7444.44|7324.44|7444.18|7324.18|7444.5|7324.5|7444.15|7324.15|9
1655025710000|2022-06-12 09:21:50|7443.76|7323.76|7443.88|7323.88|7443.91|7323.91|7443.38|7323.38|10
1655025720000|2022-06-12 09:22:00|7443.63|7323.63|7443.68|7323.68|7443.68|7323.68|7443.47|7323.47|10
1655025730000|2022-06-12 09:22:10|7443.66|7323.66|7443.78|7323.78|7443.87|7323.87|7443.42|7323.42|10
1655025740000|2022-06-12 09:22:20|7443.81|7323.81|7445.91|7325.91|7445.91|7325.91|7443.81|7323.81|10
1655025750000|2022-06-12 09:22:30|7445.82|7325.82|7446.76|7326.76|7447.13|7327.13|7445.82|7325.82|10
1655025760000|2022-06-12 09:22:40|7447.15|7327.15|7447.95|7327.95|7447.95|7327.95|7447.15|7327.15|8
1655025770000|2022-06-12 09:22:50|7447.91|7327.91|7447.89|7327.89|7448.11|7328.11|7447.89|7327.89|6
1655025780000|2022-06-12 09:23:00|7448.11|7328.11|7450.3|7330.3|7450.31|7330.31|7448.11|7328.11|10
1655025790000|2022-06-12 09:23:10|7450.19|7330.19|7451.69|7331.69|7451.69|7331.69|7450.19|7330.19|9
1655025800000|2022-06-12 09:23:20|7452.08|7332.08|7453.16|7333.16|7453.16|7333.16|7452.08|7332.08|10
1655025810000|2022-06-12 09:23:30|7454.09|7334.09|7455.29|7335.29|7455.29|7335.29|7454.09|7334.09|10
1655025820000|2022-06-12 09:23:40|7455.44|7335.44|7455.9|7335.9|7455.9|7335.9|7454.92|7334.92|9
1655025830000|2022-06-12 09:23:50|7456.07|7336.07|7457.1|7337.1|7457.1|7337.1|7456.07|7336.07|10
1655025840000|2022-06-12 09:24:00|7457.14|7337.14|7456.3|7336.3|7457.16|7337.16|7456.3|7336.3|9
1655025850000|2022-06-12 09:24:10|7456.15|7336.15|7454.41|7334.41|7456.15|7336.15|7454.41|7334.41|10
1655025860000|2022-06-12 09:24:20|7453.99|7333.99|7454.16|7334.16|7454.59|7334.59|7453.99|7333.99|9
1655025870000|2022-06-12 09:24:30|7454.37|7334.37|7454.13|7334.13|7454.38|7334.38|7453.8|7333.8|9
1655025880000|2022-06-12 09:24:40|7454.86|7334.86|7456.99|7336.99|7456.99|7336.99|7454.86|7334.86|10
1655025890000|2022-06-12 09:24:50|7457.22|7337.22|7456.29|7336.29|7457.22|7337.22|7456.29|7336.29|9
1655025900000|2022-06-12 09:25:00|7455.98|7335.98|7455.48|7335.48|7455.98|7335.98|7455.43|7335.43|10
1655025910000|2022-06-12 09:25:10|7455.49|7335.49|7452.52|7332.52|7455.49|7335.49|7452.52|7332.52|10
1655025920000|2022-06-12 09:25:20|7452.54|7332.54|7451.65|7331.65|7452.57|7332.57|7451.65|7331.65|10
1655025930000|2022-06-12 09:25:30|7451.75|7331.75|7452.5|7332.5|7452.95|7332.95|7451.64|7331.64|10
1655025940000|2022-06-12 09:25:40|7452.57|7332.57|7453.61|7333.61|7453.65|7333.65|7452.54|7332.54|9
1655025950000|2022-06-12 09:25:50|7453.62|7333.62|7453.8|7333.8|7453.83|7333.83|7453.6|7333.6|9
1655025960000|2022-06-12 09:26:00|7453.49|7333.49|7452.42|7332.42|7453.88|7333.88|7452.42|7332.42|10
1655025970000|2022-06-12 09:26:10|7452.03|7332.03|7451.5|7331.5|7452.19|7332.19|7451.29|7331.29|10
1655025980000|2022-06-12 09:26:20|7451.56|7331.56|7450.9|7330.9|7451.56|7331.56|7450.9|7330.9|10
1655025990000|2022-06-12 09:26:30|7450.82|7330.82|7450.86|7330.86|7450.99|7330.99|7450.82|7330.82|8
1655026000000|2022-06-12 09:26:40|7450.85|7330.85|7449.56|7329.56|7450.85|7330.85|7449.56|7329.56|8
1655026010000|2022-06-12 09:26:50|7449.67|7329.67|7448.13|7328.13|7449.78|7329.78|7448.13|7328.13|9
1655026020000|2022-06-12 09:27:00|7448.11|7328.11|7446.68|7326.68|7448.11|7328.11|7446.57|7326.57|10
1655026030000|2022-06-12 09:27:10|7446.77|7326.77|7447.09|7327.09|7447.12|7327.12|7446.65|7326.65|10
1655026040000|2022-06-12 09:27:20|7447.04|7327.04|7447.26|7327.26|7447.29|7327.29|7447.04|7327.04|8
1655026050000|2022-06-12 09:27:30|7447.28|7327.28|7447.67|7327.67|7447.67|7327.67|7447.26|7327.26|8
1655026060000|2022-06-12 09:27:40|7447.69|7327.69|7448.17|7328.17|7448.18|7328.18|7447.69|7327.69|8
1655026070000|2022-06-12 09:27:50|7448.26|7328.26|7449.33|7329.33|7449.33|7329.33|7448.26|7328.26|9
1655026080000|2022-06-12 09:28:00|7449.23|7329.23|7449.58|7329.58|7449.58|7329.58|7449.03|7329.03|8
1655026090000|2022-06-12 09:28:10|7449.56|7329.56|7448.51|7328.51|7449.56|7329.56|7448.51|7328.51|10
1655026100000|2022-06-12 09:28:20|7448.39|7328.39|7448.2|7328.2|7448.41|7328.41|7448.18|7328.18|10
1655026110000|2022-06-12 09:28:30|7448.21|7328.21|7447.72|7327.72|7448.21|7328.21|7447.66|7327.66|9
1655026120000|2022-06-12 09:28:40|7447.71|7327.71|7447.82|7327.82|7447.96|7327.96|7447.49|7327.49|7
1655026130000|2022-06-12 09:28:50|7447.89|7327.89|7446.51|7326.51|7447.89|7327.89|7446.51|7326.51|9
1655026140000|2022-06-12 09:29:00|7446.48|7326.48|7445.66|7325.66|7446.48|7326.48|7445.66|7325.66|8
1655026150000|2022-06-12 09:29:10|7445.75|7325.75|7445.97|7325.97|7446.06|7326.06|7445.71|7325.71|10
1655026160000|2022-06-12 09:29:20|7446.2|7326.2|7447.67|7327.67|7447.67|7327.67|7446.2|7326.2|10
1655026170000|2022-06-12 09:29:30|7448.14|7328.14|7448.17|7328.17|7448.43|7328.43|7448.1|7328.1|8
1655026180000|2022-06-12 09:29:40|7448.11|7328.11|7448.52|7328.52|7448.89|7328.89|7448.06|7328.06|9
1655026190000|2022-06-12 09:29:50|7448.54|7328.54|7448.62|7328.62|7448.73|7328.73|7448.45|7328.45|9
1655026200000|2022-06-12 09:30:00|7448.66|7328.66|7449.99|7329.99|7450.13|7330.13|7448.66|7328.66|10
1655026210000|2022-06-12 09:30:10|7449.93|7329.93|7448.76|7328.76|7449.93|7329.93|7448.76|7328.76|8
1655026220000|2022-06-12 09:30:20|7448.68|7328.68|7447.8|7327.8|7448.76|7328.76|7447.7|7327.7|10
1655026230000|2022-06-12 09:30:30|7447.1|7327.1|7443.8|7323.8|7447.1|7327.1|7443.8|7323.8|10
1655026240000|2022-06-12 09:30:40|7443.7|7323.7|7440.43|7320.43|7443.7|7323.7|7440.43|7320.43|10
1655026250000|2022-06-12 09:30:50|7440.44|7320.44|7438.61|7318.61|7440.53|7320.53|7438.33|7318.33|10
1655026260000|2022-06-12 09:31:00|7438.4|7318.4|7436.32|7316.32|7438.62|7318.62|7436.32|7316.32|10
1655026270000|2022-06-12 09:31:10|7435.57|7315.57|7432.71|7312.71|7435.57|7315.57|7432.71|7312.71|10
1655026280000|2022-06-12 09:31:20|7432.18|7312.18|7430.29|7310.29|7432.18|7312.18|7430.29|7310.29|10
1655026290000|2022-06-12 09:31:30|7430.43|7310.43|7430.43|7310.43|7430.68|7310.68|7430.37|7310.37|10
1655026300000|2022-06-12 09:31:40|7430.4|7310.4|7430.07|7310.07|7430.4|7310.4|7429.87|7309.87|10
1655026310000|2022-06-12 09:31:50|7430.13|7310.13|7429.61|7309.61|7430.13|7310.13|7429.61|7309.61|9
1655026320000|2022-06-12 09:32:00|7429.37|7309.37|7429.79|7309.79|7429.79|7309.79|7429.29|7309.29|9
1655026330000|2022-06-12 09:32:10|7430.06|7310.06|7432.27|7312.27|7432.63|7312.63|7430.06|7310.06|10
1655026340000|2022-06-12 09:32:20|7432.28|7312.28|7432.5|7312.5|7432.77|7312.77|7432.03|7312.03|9
1655026350000|2022-06-12 09:32:30|7432.92|7312.92|7433.08|7313.08|7433.08|7313.08|7432.53|7312.53|8
1655026360000|2022-06-12 09:32:40|7433.1|7313.1|7433.12|7313.12|7433.32|7313.32|7432.93|7312.93|10
1655026370000|2022-06-12 09:32:50|7433.24|7313.24|7433.81|7313.81|7433.83|7313.83|7433.24|7313.24|10
1655026380000|2022-06-12 09:33:00|7433.85|7313.85|7433.29|7313.29|7433.89|7313.89|7432.93|7312.93|9
1655026390000|2022-06-12 09:33:10|7433.23|7313.23|7432.98|7312.98|7433.23|7313.23|7432.93|7312.93|10
1655026400000|2022-06-12 09:33:20|7433.01|7313.01|7432.39|7312.39|7433.02|7313.02|7432.39|7312.39|8
1655026410000|2022-06-12 09:33:30|7432.38|7312.38|7432.42|7312.42|7432.49|7312.49|7432.32|7312.32|8
1655026420000|2022-06-12 09:33:40|7432.77|7312.77|7433.11|7313.11|7433.11|7313.11|7432.73|7312.73|8
1655026430000|2022-06-12 09:33:50|7433.05|7313.05|7431.58|7311.58|7433.05|7313.05|7431.58|7311.58|10
1655026440000|2022-06-12 09:34:00|7431.36|7311.36|7430.92|7310.92|7431.38|7311.38|7430.89|7310.89|9
1655026450000|2022-06-12 09:34:10|7430.83|7310.83|7429.42|7309.42|7430.83|7310.83|7429.07|7309.07|10
1655026460000|2022-06-12 09:34:20|7429.2|7309.2|7427.89|7307.89|7429.3|7309.3|7427.89|7307.89|10
1655026470000|2022-06-12 09:34:30|7426.64|7306.64|7423.74|7303.74|7426.64|7306.64|7423.74|7303.74|10
1655026480000|2022-06-12 09:34:40|7423.66|7303.66|7419.21|7299.21|7423.66|7303.66|7419.21|7299.21|10
1655026490000|2022-06-12 09:34:50|7417.91|7297.91|7418.32|7298.32|7418.32|7298.32|7417.54|7297.54|10
1655026500000|2022-06-12 09:35:00|7418.64|7298.64|7418.97|7298.97|7419.38|7299.38|7418.64|7298.64|9
1655026510000|2022-06-12 09:35:10|7418.95|7298.95|7417.49|7297.49|7418.95|7298.95|7417.49|7297.49|10
1655026520000|2022-06-12 09:35:20|7417.55|7297.55|7418.13|7298.13|7418.13|7298.13|7416.96|7296.96|10
1655026530000|2022-06-12 09:35:30|7418.34|7298.34|7419.54|7299.54|7419.54|7299.54|7418.34|7298.34|10
1655026540000|2022-06-12 09:35:40|7419.19|7299.19|7418.31|7298.31|7419.19|7299.19|7418.29|7298.29|10
1655026550000|2022-06-12 09:35:50|7418.28|7298.28|7418.97|7298.97|7419.45|7299.45|7418.28|7298.28|10
1655026560000|2022-06-12 09:36:00|7418.84|7298.84|7419.04|7299.04|7419.04|7299.04|7418.76|7298.76|10
1655026570000|2022-06-12 09:36:10|7419.06|7299.06|7420.22|7300.22|7420.22|7300.22|7419.06|7299.06|10
1655026580000|2022-06-12 09:36:20|7420.46|7300.46|7422.97|7302.97|7423.42|7303.42|7420.46|7300.46|10
1655026590000|2022-06-12 09:36:30|7423.01|7303.01|7422.97|7302.97|7423.38|7303.38|7422.97|7302.97|10
1655026600000|2022-06-12 09:36:40|7422.67|7302.67|7422.14|7302.14|7422.67|7302.67|7422.03|7302.03|10
1655026610000|2022-06-12 09:36:50|7421.86|7301.86|7421.78|7301.78|7422.42|7302.42|7421.78|7301.78|10
1655026620000|2022-06-12 09:37:00|7421.84|7301.84|7421.96|7301.96|7422.14|7302.14|7421.74|7301.74|10
1655026630000|2022-06-12 09:37:10|7422.57|7302.57|7422.04|7302.04|7422.57|7302.57|7421.89|7301.89|10
1655026640000|2022-06-12 09:37:20|7422.06|7302.06|7422.85|7302.85|7422.85|7302.85|7422.04|7302.04|10
1655026650000|2022-06-12 09:37:30|7423.29|7303.29|7423.3|7303.3|7423.57|7303.57|7422.71|7302.71|10
1655026660000|2022-06-12 09:37:40|7423.28|7303.28|7422.43|7302.43|7423.43|7303.43|7422.43|7302.43|8
1655026670000|2022-06-12 09:37:50|7422.39|7302.39|7422.09|7302.09|7422.39|7302.39|7421.85|7301.85|10
1655026680000|2022-06-12 09:38:00|7422.02|7302.02|7420.89|7300.89|7422.04|7302.04|7420.87|7300.87|10
1655026690000|2022-06-12 09:38:10|7420.71|7300.71|7421.24|7301.24|7421.24|7301.24|7420.56|7300.56|10
1655026700000|2022-06-12 09:38:20|7420.52|7300.52|7420.22|7300.22|7420.52|7300.52|7419.83|7299.83|9
1655026710000|2022-06-12 09:38:30|7420.47|7300.47|7420.38|7300.38|7420.87|7300.87|7420.38|7300.38|10
1655026720000|2022-06-12 09:38:40|7420.29|7300.29|7421.12|7301.12|7421.12|7301.12|7420.23|7300.23|8
1655026730000|2022-06-12 09:38:50|7421.45|7301.45|7421.84|7301.84|7421.84|7301.84|7421.15|7301.15|10
1655026740000|2022-06-12 09:39:00|7421.85|7301.85|7421.73|7301.73|7421.89|7301.89|7421.54|7301.54|9
1655026750000|2022-06-12 09:39:10|7421.67|7301.67|7421.51|7301.51|7421.73|7301.73|7421.36|7301.36|10
1655026760000|2022-06-12 09:39:20|7421.46|7301.46|7420.54|7300.54|7421.46|7301.46|7420.54|7300.54|10
1655026770000|2022-06-12 09:39:30|7420.45|7300.45|7420.34|7300.34|7420.59|7300.59|7420.34|7300.34|10
1655026780000|2022-06-12 09:39:40|7420.36|7300.36|7420.24|7300.24|7420.42|7300.42|7420.19|7300.19|10
1655026790000|2022-06-12 09:39:50|7420.28|7300.28|7420.47|7300.47|7420.52|7300.52|7420.28|7300.28|9
1655026800000|2022-06-12 09:40:00|7420.4|7300.4|7420.62|7300.62|7420.74|7300.74|7420.25|7300.25|10
1655026810000|2022-06-12 09:40:10|7420.72|7300.72|7420.79|7300.79|7420.99|7300.99|7420.63|7300.63|9
1655026820000|2022-06-12 09:40:20|7420.55|7300.55|7419.09|7299.09|7420.55|7300.55|7418.94|7298.94|10
1655026830000|2022-06-12 09:40:30|7418.73|7298.73|7418.61|7298.61|7418.73|7298.73|7418.36|7298.36|9
1655026840000|2022-06-12 09:40:40|7419.05|7299.05|7413.77|7293.77|7419.05|7299.05|7413.77|7293.77|10
1655026850000|2022-06-12 09:40:50|7413.11|7293.11|7405.64|7285.64|7413.11|7293.11|7405.64|7285.64|10
1655026860000|2022-06-12 09:41:00|7405.58|7285.58|7403.9|7283.9|7405.58|7285.58|7403.55|7283.55|10
1655026870000|2022-06-12 09:41:10|7403.78|7283.78|7403.99|7283.99|7403.99|7283.99|7403.26|7283.26|10
1655026880000|2022-06-12 09:41:20|7403.97|7283.97|7401.2|7281.2|7403.97|7283.97|7401.2|7281.2|9
1655026890000|2022-06-12 09:41:30|7401.13|7281.13|7399.8|7279.8|7401.13|7281.13|7399.8|7279.8|10
1655026900000|2022-06-12 09:41:40|7400.42|7280.42|7400.8|7280.8|7400.8|7280.8|7400.08|7280.08|10
1655026910000|2022-06-12 09:41:50|7401.42|7281.42|7402.03|7282.03|7402.03|7282.03|7401.14|7281.14|9
1655026920000|2022-06-12 09:42:00|7402.38|7282.38|7403.11|7283.11|7403.14|7283.14|7402.26|7282.26|10
1655026930000|2022-06-12 09:42:10|7403.28|7283.28|7406.84|7286.84|7406.84|7286.84|7403.28|7283.28|10
1655026940000|2022-06-12 09:42:20|7408.37|7288.37|7412.11|7292.11|7412.11|7292.11|7408.37|7288.37|10
1655026950000|2022-06-12 09:42:30|7412.15|7292.15|7414.95|7294.95|7414.96|7294.96|7412.15|7292.15|10
1655026960000|2022-06-12 09:42:40|7415.26|7295.26|7414.86|7294.86|7415.71|7295.71|7414.86|7294.86|10
1655026970000|2022-06-12 09:42:50|7414.7|7294.7|7412.85|7292.85|7414.85|7294.85|7412.85|7292.85|10
1655026980000|2022-06-12 09:43:00|7412.65|7292.65|7411.53|7291.53|7412.93|7292.93|7411.53|7291.53|10
1655026990000|2022-06-12 09:43:10|7411.59|7291.59|7412.18|7292.18|7412.74|7292.74|7411.5|7291.5|10
1655027000000|2022-06-12 09:43:20|7412.1|7292.1|7412.4|7292.4|7412.4|7292.4|7411.24|7291.24|10
1655027010000|2022-06-12 09:43:30|7412.62|7292.62|7411.97|7291.97|7412.68|7292.68|7411.97|7291.97|10
1655027020000|2022-06-12 09:43:40|7411.72|7291.72|7411.85|7291.85|7411.96|7291.96|7411.72|7291.72|8
1655027030000|2022-06-12 09:43:50|7411.78|7291.78|7409.76|7289.76|7411.78|7291.78|7409.76|7289.76|9
1655027040000|2022-06-12 09:44:00|7409.72|7289.72|7409.89|7289.89|7409.98|7289.98|7409.57|7289.57|8
1655027050000|2022-06-12 09:44:10|7409.91|7289.91|7410.86|7290.86|7410.86|7290.86|7409.91|7289.91|9
1655027060000|2022-06-12 09:44:20|7410.87|7290.87|7412|7292|7412.04|7292.04|7410.87|7290.87|10
1655027070000|2022-06-12 09:44:30|7411.93|7291.93|7411.12|7291.12|7411.93|7291.93|7411.09|7291.09|9
1655027080000|2022-06-12 09:44:40|7411.39|7291.39|7412.83|7292.83|7412.91|7292.91|7411.39|7291.39|10
1655027090000|2022-06-12 09:44:50|7412.88|7292.88|7411.85|7291.85|7412.88|7292.88|7411.85|7291.85|9
1655027100000|2022-06-12 09:45:00|7411.83|7291.83|7411.63|7291.63|7411.95|7291.95|7411.53|7291.53|9
1655027110000|2022-06-12 09:45:10|7411.74|7291.74|7410.94|7290.94|7411.8|7291.8|7410.93|7290.93|10
1655027120000|2022-06-12 09:45:20|7411.07|7291.07|7411.21|7291.21|7411.34|7291.34|7411.07|7291.07|9
1655027130000|2022-06-12 09:45:30|7411.2|7291.2|7410.14|7290.14|7411.2|7291.2|7410.14|7290.14|10
1655027140000|2022-06-12 09:45:40|7409.99|7289.99|7409.03|7289.03|7409.99|7289.99|7409.03|7289.03|8
1655027150000|2022-06-12 09:45:50|7408.68|7288.68|7406.36|7286.36|7408.68|7288.68|7406.36|7286.36|10
1655027160000|2022-06-12 09:46:00|7405.88|7285.88|7403.7|7283.7|7405.88|7285.88|7403.55|7283.55|10
1655027170000|2022-06-12 09:46:10|7404.15|7284.15|7403.53|7283.53|7404.4|7284.4|7403.18|7283.18|10
1655027180000|2022-06-12 09:46:20|7403.88|7283.88|7402.27|7282.27|7404.01|7284.01|7402.27|7282.27|9
1655027190000|2022-06-12 09:46:30|7402.13|7282.13|7400.78|7280.78|7402.13|7282.13|7400.78|7280.78|10
1655027200000|2022-06-12 09:46:40|7400.56|7280.56|7397.83|7277.83|7400.56|7280.56|7397.83|7277.83|10
1655027210000|2022-06-12 09:46:50|7397.12|7277.12|7396.76|7276.76|7397.59|7277.59|7396.76|7276.76|10
1655027220000|2022-06-12 09:47:00|7396.65|7276.65|7398.1|7278.1|7398.1|7278.1|7396.65|7276.65|10
1655027230000|2022-06-12 09:47:10|7398.43|7278.43|7398.14|7278.14|7398.43|7278.43|7397.54|7277.54|10
1655027240000|2022-06-12 09:47:20|7398.24|7278.24|7398.69|7278.69|7398.69|7278.69|7397.98|7277.98|10
1655027250000|2022-06-12 09:47:30|7398.78|7278.78|7400.82|7280.82|7400.82|7280.82|7398.78|7278.78|10
1655027260000|2022-06-12 09:47:40|7401.15|7281.15|7403.09|7283.09|7403.09|7283.09|7401.15|7281.15|10
1655027270000|2022-06-12 09:47:50|7403.26|7283.26|7403.13|7283.13|7403.57|7283.57|7403.06|7283.06|10
1655027280000|2022-06-12 09:48:00|7403.07|7283.07|7404.52|7284.52|7404.61|7284.61|7403.07|7283.07|9
1655027290000|2022-06-12 09:48:10|7405.1|7285.1|7405.71|7285.71|7406.12|7286.12|7405.1|7285.1|9
1655027300000|2022-06-12 09:48:20|7405.34|7285.34|7405.52|7285.52|7405.81|7285.81|7405.32|7285.32|9
1655027310000|2022-06-12 09:48:30|7405.54|7285.54|7405.87|7285.87|7405.97|7285.97|7405.52|7285.52|10
1655027320000|2022-06-12 09:48:40|7405.91|7285.91|7405.41|7285.41|7405.98|7285.98|7405.37|7285.37|8
1655027330000|2022-06-12 09:48:50|7405.26|7285.26|7405.36|7285.36|7405.42|7285.42|7405.2|7285.2|8
1655027340000|2022-06-12 09:49:00|7405.41|7285.41|7406.22|7286.22|7406.25|7286.25|7405.41|7285.41|10
1655027350000|2022-06-12 09:49:10|7406.12|7286.12|7405.92|7285.92|7406.12|7286.12|7405.54|7285.54|10
1655027360000|2022-06-12 09:49:20|7405.68|7285.68|7405.96|7285.96|7406.16|7286.16|7405.68|7285.68|9
1655027370000|2022-06-12 09:49:30|7405.82|7285.82|7406.07|7286.07|7406.08|7286.08|7405.82|7285.82|9
1655027380000|2022-06-12 09:49:40|7406.05|7286.05|7405.78|7285.78|7406.11|7286.11|7405.78|7285.78|9
1655027390000|2022-06-12 09:49:50|7405.48|7285.48|7405.18|7285.18|7405.48|7285.48|7405.17|7285.17|8
1655027400000|2022-06-12 09:50:00|7405.14|7285.14|7405.06|7285.06|7405.14|7285.14|7405.05|7285.05|7
1655027410000|2022-06-12 09:50:10|7405.08|7285.08|7405.98|7285.98|7405.98|7285.98|7405.08|7285.08|9
1655027420000|2022-06-12 09:50:20|7405.99|7285.99|7406.29|7286.29|7406.29|7286.29|7405.99|7285.99|8
1655027430000|2022-06-12 09:50:30|7406.23|7286.23|7406.29|7286.29|7406.45|7286.45|7406.15|7286.15|9
1655027440000|2022-06-12 09:50:40|7406.22|7286.22|7407.67|7287.67|7407.67|7287.67|7406.22|7286.22|10
1655027450000|2022-06-12 09:50:50|7407.82|7287.82|7409.16|7289.16|7409.18|7289.18|7407.82|7287.82|10
1655027460000|2022-06-12 09:51:00|7409.19|7289.19|7409.01|7289.01|7409.28|7289.28|7408.94|7288.94|8
1655027470000|2022-06-12 09:51:10|7408.82|7288.82|7407.67|7287.67|7408.82|7288.82|7407.44|7287.44|10
1655027480000|2022-06-12 09:51:20|7407.65|7287.65|7406.2|7286.2|7407.73|7287.73|7406.06|7286.06|10
1655027490000|2022-06-12 09:51:30|7406.14|7286.14|7405.41|7285.41|7406.14|7286.14|7405.35|7285.35|8
1655027500000|2022-06-12 09:51:40|7405.46|7285.46|7406.15|7286.15|7406.23|7286.23|7405.45|7285.45|9
1655027510000|2022-06-12 09:51:50|7406.25|7286.25|7406.19|7286.19|7406.38|7286.38|7406.19|7286.19|9
1655027520000|2022-06-12 09:52:00|7406.17|7286.17|7404.7|7284.7|7406.22|7286.22|7404.7|7284.7|10
1655027530000|2022-06-12 09:52:10|7404.71|7284.71|7404.92|7284.92|7404.92|7284.92|7404.67|7284.67|10
1655027540000|2022-06-12 09:52:20|7404.94|7284.94|7405.13|7285.13|7405.13|7285.13|7404.94|7284.94|10
1655027550000|2022-06-12 09:52:30|7404.86|7284.86|7405.35|7285.35|7405.35|7285.35|7404.67|7284.67|10
1655027560000|2022-06-12 09:52:40|7405.46|7285.46|7405.79|7285.79|7405.95|7285.95|7405.46|7285.46|9
1655027570000|2022-06-12 09:52:50|7405.67|7285.67|7405.76|7285.76|7405.76|7285.76|7405.55|7285.55|10
1655027580000|2022-06-12 09:53:00|7405.82|7285.82|7406.06|7286.06|7406.2|7286.2|7405.82|7285.82|10
1655027590000|2022-06-12 09:53:10|7406.15|7286.15|7407.02|7287.02|7407.02|7287.02|7405.98|7285.98|10
1655027600000|2022-06-12 09:53:20|7407.25|7287.25|7407.94|7287.94|7407.94|7287.94|7407.09|7287.09|10
1655027610000|2022-06-12 09:53:30|7408.05|7288.05|7408.9|7288.9|7408.9|7288.9|7408.05|7288.05|9
1655027620000|2022-06-12 09:53:40|7409.04|7289.04|7409.43|7289.43|7409.43|7289.43|7408.8|7288.8|9
1655027630000|2022-06-12 09:53:50|7409.93|7289.93|7408.44|7288.44|7410.11|7290.11|7408.44|7288.44|8
1655027640000|2022-06-12 09:54:00|7407.96|7287.96|7406.06|7286.06|7407.96|7287.96|7406.06|7286.06|10
1655027650000|2022-06-12 09:54:10|7406.3|7286.3|7405.16|7285.16|7406.41|7286.41|7405.16|7285.16|9
1655027660000|2022-06-12 09:54:20|7404.78|7284.78|7398.31|7278.31|7404.78|7284.78|7398.31|7278.31|10
1655027670000|2022-06-12 09:54:30|7397.73|7277.73|7396.24|7276.24|7397.73|7277.73|7396.16|7276.16|10
1655027680000|2022-06-12 09:54:40|7396.26|7276.26|7396.86|7276.86|7396.94|7276.94|7396.26|7276.26|10
1655027690000|2022-06-12 09:54:50|7396.79|7276.79|7396.4|7276.4|7397.07|7277.07|7396.15|7276.15|10
1655027700000|2022-06-12 09:55:00|7395.48|7275.48|7394.2|7274.2|7395.48|7275.48|7394.08|7274.08|9
1655027710000|2022-06-12 09:55:10|7394.07|7274.07|7395.4|7275.4|7395.4|7275.4|7394.07|7274.07|10
1655027720000|2022-06-12 09:55:20|7394.98|7274.98|7395.3|7275.3|7395.3|7275.3|7394.88|7274.88|10
1655027730000|2022-06-12 09:55:30|7395.41|7275.41|7395.84|7275.84|7395.84|7275.84|7395.41|7275.41|10
1655027740000|2022-06-12 09:55:40|7395.8|7275.8|7393.03|7273.03|7395.83|7275.83|7393.03|7273.03|10
1655027750000|2022-06-12 09:55:50|7392.84|7272.84|7385.58|7265.58|7392.84|7272.84|7385.58|7265.58|10
1655027760000|2022-06-12 09:56:00|7386.02|7266.02|7385.89|7265.89|7386.43|7266.43|7385.67|7265.67|10
1655027770000|2022-06-12 09:56:10|7385.91|7265.91|7386.57|7266.57|7386.57|7266.57|7385.52|7265.52|10
1655027780000|2022-06-12 09:56:20|7386.77|7266.77|7387.61|7267.61|7387.61|7267.61|7386.77|7266.77|7
1655027790000|2022-06-12 09:56:30|7387.37|7267.37|7387.68|7267.68|7387.81|7267.81|7387.37|7267.37|10
1655027800000|2022-06-12 09:56:40|7387.92|7267.92|7388.2|7268.2|7388.43|7268.43|7387.91|7267.91|9
1655027810000|2022-06-12 09:56:50|7388.14|7268.14|7388.51|7268.51|7388.51|7268.51|7388.07|7268.07|9
1655027820000|2022-06-12 09:57:00|7388.32|7268.32|7390.21|7270.21|7390.21|7270.21|7388.32|7268.32|10
1655027830000|2022-06-12 09:57:10|7390.31|7270.31|7390.26|7270.26|7391.05|7271.05|7389.83|7269.83|10
1655027840000|2022-06-12 09:57:20|7390.22|7270.22|7390.35|7270.35|7390.4|7270.4|7390.13|7270.13|9
1655027850000|2022-06-12 09:57:30|7390.32|7270.32|7388.71|7268.71|7390.32|7270.32|7388.71|7268.71|9
1655027860000|2022-06-12 09:57:40|7388.32|7268.32|7387.51|7267.51|7388.32|7268.32|7387.37|7267.37|9
1655027870000|2022-06-12 09:57:50|7387.84|7267.84|7388.12|7268.12|7388.12|7268.12|7387.61|7267.61|10
1655027880000|2022-06-12 09:58:00|7388.14|7268.14|7388.5|7268.5|7388.56|7268.56|7388.13|7268.13|9
1655027890000|2022-06-12 09:58:10|7388.59|7268.59|7389.57|7269.57|7389.63|7269.63|7388.59|7268.59|10
1655027900000|2022-06-12 09:58:20|7389.69|7269.69|7390.28|7270.28|7390.35|7270.35|7389.56|7269.56|10
1655027910000|2022-06-12 09:58:30|7390.29|7270.29|7391|7271|7391|7271|7390.29|7270.29|8
1655027920000|2022-06-12 09:58:40|7391.02|7271.02|7392.35|7272.35|7392.35|7272.35|7391.02|7271.02|10
1655027930000|2022-06-12 09:58:50|7392.21|7272.21|7392.62|7272.62|7392.62|7272.62|7391.9|7271.9|10
1655027940000|2022-06-12 09:59:00|7392.7|7272.7|7393.58|7273.58|7394.37|7274.37|7392.7|7272.7|9
1655027950000|2022-06-12 09:59:10|7393.59|7273.59|7393.84|7273.84|7393.93|7273.93|7393.32|7273.32|10
1655027960000|2022-06-12 09:59:20|7393.93|7273.93|7394.77|7274.77|7394.79|7274.79|7393.93|7273.93|10
1655027970000|2022-06-12 09:59:30|7394.82|7274.82|7394.98|7274.98|7394.98|7274.98|7394.1|7274.1|9
1655027980000|2022-06-12 09:59:40|7395.1|7275.1|7394.39|7274.39|7395.1|7275.1|7394.34|7274.34|10
1655027990000|2022-06-12 09:59:50|7394.37|7274.37|7389.98|7269.98|7394.5|7274.5|7389.98|7269.98|10
1655028000000|2022-06-12 10:00:00|7389.55|7269.55|7389.69|7269.69|7389.69|7269.69|7388.9|7268.9|8
1655028010000|2022-06-12 10:00:10|7389.91|7269.91|7390.37|7270.37|7390.48|7270.48|7389.91|7269.91|10
1655028020000|2022-06-12 10:00:20|7390.28|7270.28|7388.58|7268.58|7390.28|7270.28|7388.48|7268.48|10
1655028030000|2022-06-12 10:00:30|7388.69|7268.69|7388.54|7268.54|7388.72|7268.72|7388.42|7268.42|10
1655028040000|2022-06-12 10:00:40|7388.04|7268.04|7385.21|7265.21|7388.62|7268.62|7385.21|7265.21|10
1655028050000|2022-06-12 10:00:50|7384.21|7264.21|7382.85|7262.85|7384.21|7264.21|7382.23|7262.23|10
1655028060000|2022-06-12 10:01:00|7382.83|7262.83|7383.58|7263.58|7383.58|7263.58|7382.55|7262.55|8
1655028070000|2022-06-12 10:01:10|7383.57|7263.57|7384.41|7264.41|7384.41|7264.41|7383.57|7263.57|9
1655028080000|2022-06-12 10:01:20|7385.28|7265.28|7385.83|7265.83|7386.01|7266.01|7385.28|7265.28|10
1655028090000|2022-06-12 10:01:30|7385.86|7265.86|7387.03|7267.03|7387.27|7267.27|7385.75|7265.75|10
1655028100000|2022-06-12 10:01:40|7387.07|7267.07|7388.37|7268.37|7388.37|7268.37|7387.07|7267.07|10
1655028110000|2022-06-12 10:01:50|7388.33|7268.33|7388.44|7268.44|7388.49|7268.49|7388.32|7268.32|6
1655028120000|2022-06-12 10:02:00|7388.54|7268.54|7390.82|7270.82|7390.82|7270.82|7388.54|7268.54|10
1655028130000|2022-06-12 10:02:10|7391.44|7271.44|7392.45|7272.45|7392.45|7272.45|7391.44|7271.44|10
1655028140000|2022-06-12 10:02:20|7392.47|7272.47|7391.99|7271.99|7392.56|7272.56|7391.99|7271.99|10
1655028150000|2022-06-12 10:02:30|7392.03|7272.03|7393.36|7273.36|7393.4|7273.4|7392.03|7272.03|10
1655028160000|2022-06-12 10:02:40|7393.46|7273.46|7393.85|7273.85|7393.98|7273.98|7393.46|7273.46|9
1655028170000|2022-06-12 10:02:50|7394.09|7274.09|7394.86|7274.86|7394.86|7274.86|7394.09|7274.09|9
1655028180000|2022-06-12 10:03:00|7395.01|7275.01|7395.92|7275.92|7395.92|7275.92|7395.01|7275.01|9
1655028190000|2022-06-12 10:03:10|7395.99|7275.99|7396.63|7276.63|7396.63|7276.63|7395.99|7275.99|10
1655028200000|2022-06-12 10:03:20|7396.67|7276.67|7397.78|7277.78|7397.78|7277.78|7396.67|7276.67|9
1655028210000|2022-06-12 10:03:30|7397.79|7277.79|7396.15|7276.15|7397.82|7277.82|7396.15|7276.15|9
1655028220000|2022-06-12 10:03:40|7395.92|7275.92|7395.9|7275.9|7395.92|7275.92|7395.57|7275.57|9
1655028230000|2022-06-12 10:03:50|7395.95|7275.95|7395.87|7275.87|7395.98|7275.98|7395.78|7275.78|7
1655028240000|2022-06-12 10:04:00|7395.78|7275.78|7394.48|7274.48|7395.78|7275.78|7394.48|7274.48|9
1655028250000|2022-06-12 10:04:10|7394.07|7274.07|7394.27|7274.27|7394.27|7274.27|7393.88|7273.88|9
1655028260000|2022-06-12 10:04:20|7394.18|7274.18|7390.88|7270.88|7394.2|7274.2|7390.88|7270.88|9
1655028270000|2022-06-12 10:04:30|7390.82|7270.82|7388.52|7268.52|7390.82|7270.82|7388.45|7268.45|10
1655028280000|2022-06-12 10:04:40|7388.28|7268.28|7388.52|7268.52|7388.62|7268.62|7388.28|7268.28|10
1655028290000|2022-06-12 10:04:50|7388.55|7268.55|7388.87|7268.87|7388.87|7268.87|7388.55|7268.55|10
1655028300000|2022-06-12 10:05:00|7388.53|7268.53|7388.14|7268.14|7388.53|7268.53|7388.09|7268.09|10
1655028310000|2022-06-12 10:05:10|7388.25|7268.25|7388.24|7268.24|7388.3|7268.3|7388.08|7268.08|10
1655028320000|2022-06-12 10:05:20|7388.29|7268.29|7387.75|7267.75|7388.29|7268.29|7387.63|7267.63|10
1655028330000|2022-06-12 10:05:30|7387.74|7267.74|7387.04|7267.04|7387.74|7267.74|7386.67|7266.67|10
1655028340000|2022-06-12 10:05:40|7387.05|7267.05|7386.79|7266.79|7387.44|7267.44|7386.78|7266.78|10
1655028350000|2022-06-12 10:05:50|7386.73|7266.73|7386.2|7266.2|7386.73|7266.73|7386.2|7266.2|10
1655028360000|2022-06-12 10:06:00|7385.99|7265.99|7385.83|7265.83|7386.27|7266.27|7385.83|7265.83|10
1655028370000|2022-06-12 10:06:10|7385.98|7265.98|7385.74|7265.74|7386.1|7266.1|7385.74|7265.74|9
1655028380000|2022-06-12 10:06:20|7385.45|7265.45|7383.2|7263.2|7385.45|7265.45|7383.03|7263.03|10
1655028390000|2022-06-12 10:06:30|7382.79|7262.79|7381.82|7261.82|7382.79|7262.79|7381.82|7261.82|10
1655028400000|2022-06-12 10:06:40|7381.76|7261.76|7382.42|7262.42|7382.42|7262.42|7381.76|7261.76|9
1655028410000|2022-06-12 10:06:50|7382.36|7262.36|7383.48|7263.48|7383.65|7263.65|7382.36|7262.36|10
1655028420000|2022-06-12 10:07:00|7383.38|7263.38|7383.16|7263.16|7383.64|7263.64|7383.16|7263.16|9
1655028430000|2022-06-12 10:07:10|7382.99|7262.99|7381.42|7261.42|7382.99|7262.99|7381.4|7261.4|10
1655028440000|2022-06-12 10:07:20|7381.51|7261.51|7380.52|7260.52|7381.51|7261.51|7380.52|7260.52|9
1655028450000|2022-06-12 10:07:30|7380.24|7260.24|7378.36|7258.36|7380.24|7260.24|7378.36|7258.36|10
1655028460000|2022-06-12 10:07:40|7376.88|7256.88|7371.33|7251.33|7376.88|7256.88|7371.04|7251.04|10
1655028470000|2022-06-12 10:07:50|7371.24|7251.24|7372.32|7252.32|7372.32|7252.32|7370.48|7250.48|10
1655028480000|2022-06-12 10:08:00|7372.27|7252.27|7371.48|7251.48|7372.89|7252.89|7371.21|7251.21|10
1655028490000|2022-06-12 10:08:10|7371.81|7251.81|7374.02|7254.02|7374.02|7254.02|7371.24|7251.24|10
1655028500000|2022-06-12 10:08:20|7373.83|7253.83|7374.36|7254.36|7374.72|7254.72|7373.15|7253.15|10
1655028510000|2022-06-12 10:08:30|7374.63|7254.63|7375.81|7255.81|7375.81|7255.81|7374.63|7254.63|10
1655028520000|2022-06-12 10:08:40|7376.34|7256.34|7378.37|7258.37|7378.55|7258.55|7376.34|7256.34|10
1655028530000|2022-06-12 10:08:50|7378.06|7258.06|7378.07|7258.07|7378.54|7258.54|7378.06|7258.06|10
1655028540000|2022-06-12 10:09:00|7377.81|7257.81|7378.12|7258.12|7378.36|7258.36|7377.57|7257.57|10
1655028550000|2022-06-12 10:09:10|7378.11|7258.11|7379.76|7259.76|7379.76|7259.76|7377.95|7257.95|10
1655028560000|2022-06-12 10:09:20|7379.3|7259.3|7380.99|7260.99|7381.14|7261.14|7379.22|7259.22|10
1655028570000|2022-06-12 10:09:30|7380.93|7260.93|7381.19|7261.19|7381.19|7261.19|7380.93|7260.93|9
1655028580000|2022-06-12 10:09:40|7381.79|7261.79|7385.42|7265.42|7385.42|7265.42|7381.79|7261.79|10
1655028590000|2022-06-12 10:09:50|7385.47|7265.47|7385.27|7265.27|7385.67|7265.67|7385.22|7265.22|10
1655028600000|2022-06-12 10:10:00|7385.23|7265.23|7384.08|7264.08|7385.23|7265.23|7384.08|7264.08|8
1655028610000|2022-06-12 10:10:10|7383.87|7263.87|7381.88|7261.88|7383.87|7263.87|7381.86|7261.86|10
1655028620000|2022-06-12 10:10:20|7381.65|7261.65|7379.64|7259.64|7381.65|7261.65|7379.64|7259.64|10
1655028630000|2022-06-12 10:10:30|7379.65|7259.65|7379.96|7259.96|7379.99|7259.99|7379.53|7259.53|10
1655028640000|2022-06-12 10:10:40|7380.06|7260.06|7379.11|7259.11|7380.28|7260.28|7379.11|7259.11|10
1655028650000|2022-06-12 10:10:50|7378.45|7258.45|7368.85|7248.85|7378.45|7258.45|7368.85|7248.85|10
1655028660000|2022-06-12 10:11:00|7368.69|7248.69|7368.49|7248.49|7368.69|7248.69|7367.88|7247.88|10
1655028670000|2022-06-12 10:11:10|7367.9|7247.9|7368.3|7248.3|7368.3|7248.3|7366.64|7246.64|10
1655028680000|2022-06-12 10:11:20|7368.56|7248.56|7372.41|7252.41|7372.41|7252.41|7368.28|7248.28|9
1655028690000|2022-06-12 10:11:30|7371.71|7251.71|7372.75|7252.75|7373.25|7253.25|7371.71|7251.71|9
1655028700000|2022-06-12 10:11:40|7372.95|7252.95|7372.33|7252.33|7372.95|7252.95|7371.59|7251.59|10
1655028710000|2022-06-12 10:11:50|7372.08|7252.08|7371.25|7251.25|7372.5|7252.5|7371.25|7251.25|10
1655028720000|2022-06-12 10:12:00|7371.04|7251.04|7369.15|7249.15|7371.04|7251.04|7369.08|7249.08|10
1655028730000|2022-06-12 10:12:10|7369.31|7249.31|7370.24|7250.24|7370.29|7250.29|7369.28|7249.28|10
1655028740000|2022-06-12 10:12:20|7370.67|7250.67|7371.32|7251.32|7371.9|7251.9|7370.67|7250.67|10
1655028750000|2022-06-12 10:12:30|7371.77|7251.77|7372.37|7252.37|7372.37|7252.37|7371.55|7251.55|10
1655028760000|2022-06-12 10:12:40|7372.08|7252.08|7372.87|7252.87|7372.88|7252.88|7372.02|7252.02|10
1655028770000|2022-06-12 10:12:50|7372.42|7252.42|7372.01|7252.01|7372.79|7252.79|7372.01|7252.01|8
1655028780000|2022-06-12 10:13:00|7372.1|7252.1|7372.1|7252.1|7372.44|7252.44|7371.79|7251.79|9
1655028790000|2022-06-12 10:13:10|7371.85|7251.85|7371.59|7251.59|7371.85|7251.85|7371.59|7251.59|8
1655028800000|2022-06-12 10:13:20|7372.02|7252.02|7373.21|7253.21|7373.3|7253.3|7372.02|7252.02|8
1655028810000|2022-06-12 10:13:30|7373.31|7253.31|7372.28|7252.28|7373.34|7253.34|7372.26|7252.26|10
1655028820000|2022-06-12 10:13:40|7372.25|7252.25|7373.07|7253.07|7373.07|7253.07|7372.25|7252.25|9
1655028830000|2022-06-12 10:13:50|7373.09|7253.09|7372.59|7252.59|7373.44|7253.44|7372.59|7252.59|10
1655028840000|2022-06-12 10:14:00|7373.05|7253.05|7373.43|7253.43|7373.49|7253.49|7373.05|7253.05|10
1655028850000|2022-06-12 10:14:10|7374.18|7254.18|7375.02|7255.02|7375.15|7255.15|7374.15|7254.15|10
1655028860000|2022-06-12 10:14:20|7375.09|7255.09|7375.7|7255.7|7375.7|7255.7|7374.92|7254.92|10
1655028870000|2022-06-12 10:14:30|7375.66|7255.66|7376.76|7256.76|7376.76|7256.76|7375.66|7255.66|8
1655028880000|2022-06-12 10:14:40|7377.16|7257.16|7377.84|7257.84|7377.85|7257.85|7377.16|7257.16|9
1655028890000|2022-06-12 10:14:50|7377.51|7257.51|7376.54|7256.54|7377.6|7257.6|7376.54|7256.54|10
1655028900000|2022-06-12 10:15:00|7376.7|7256.7|7377.94|7257.94|7377.94|7257.94|7376.69|7256.69|10
1655028910000|2022-06-12 10:15:10|7377.93|7257.93|7376.85|7256.85|7377.94|7257.94|7376.85|7256.85|10
1655028920000|2022-06-12 10:15:20|7376.83|7256.83|7374.27|7254.27|7376.83|7256.83|7374.27|7254.27|9
1655028930000|2022-06-12 10:15:30|7374.02|7254.02|7372.57|7252.57|7374.02|7254.02|7372.57|7252.57|9
1655028940000|2022-06-12 10:15:40|7372.45|7252.45|7373.23|7253.23|7373.23|7253.23|7372.33|7252.33|9
1655028950000|2022-06-12 10:15:50|7373.46|7253.46|7374.9|7254.9|7374.9|7254.9|7373.46|7253.46|10
1655028960000|2022-06-12 10:16:00|7375.21|7255.21|7376.6|7256.6|7376.6|7256.6|7375.21|7255.21|10
1655028970000|2022-06-12 10:16:10|7376.81|7256.81|7377.94|7257.94|7377.94|7257.94|7376.81|7256.81|10
1655028980000|2022-06-12 10:16:20|7378|7258|7378.8|7258.8|7378.95|7258.95|7378|7258|10
1655028990000|2022-06-12 10:16:30|7378.67|7258.67|7379.99|7259.99|7379.99|7259.99|7378.67|7258.67|9
1655029000000|2022-06-12 10:16:40|7380.56|7260.56|7381.75|7261.75|7382.03|7262.03|7380.56|7260.56|10
1655029010000|2022-06-12 10:16:50|7381.8|7261.8|7382.62|7262.62|7382.93|7262.93|7381.8|7261.8|10
1655029020000|2022-06-12 10:17:00|7383.68|7263.68|7383.95|7263.95|7384.08|7264.08|7383.45|7263.45|10
1655029030000|2022-06-12 10:17:10|7384.51|7264.51|7384.02|7264.02|7384.51|7264.51|7384.02|7264.02|8
1655029040000|2022-06-12 10:17:20|7384.09|7264.09|7385.31|7265.31|7385.37|7265.37|7384.09|7264.09|10
1655029050000|2022-06-12 10:17:30|7385.51|7265.51|7386.53|7266.53|7387.01|7267.01|7385.51|7265.51|10
1655029060000|2022-06-12 10:17:40|7386.56|7266.56|7388.3|7268.3|7388.3|7268.3|7386.56|7266.56|10
1655029070000|2022-06-12 10:17:50|7388.32|7268.32|7389.72|7269.72|7389.72|7269.72|7388.31|7268.31|8
1655029080000|2022-06-12 10:18:00|7389.66|7269.66|7390.21|7270.21|7390.22|7270.22|7389.36|7269.36|9
1655029090000|2022-06-12 10:18:10|7390.3|7270.3|7390.91|7270.91|7390.91|7270.91|7390.2|7270.2|9
1655029100000|2022-06-12 10:18:20|7390.94|7270.94|7390.93|7270.93|7391.1|7271.1|7390.82|7270.82|8
1655029110000|2022-06-12 10:18:30|7390.98|7270.98|7393.17|7273.17|7393.17|7273.17|7390.98|7270.98|10
1655029120000|2022-06-12 10:18:40|7393.63|7273.63|7395.24|7275.24|7395.24|7275.24|7393.63|7273.63|10
1655029130000|2022-06-12 10:18:50|7395.51|7275.51|7396.1|7276.1|7396.1|7276.1|7395.38|7275.38|10
1655029140000|2022-06-12 10:19:00|7396.15|7276.15|7397.21|7277.21|7397.23|7277.23|7396.04|7276.04|10
1655029150000|2022-06-12 10:19:10|7397.55|7277.55|7398.27|7278.27|7398.37|7278.37|7397.28|7277.28|10
1655029160000|2022-06-12 10:19:20|7398.35|7278.35|7400.27|7280.27|7400.27|7280.27|7398.35|7278.35|10
1655029170000|2022-06-12 10:19:30|7400.16|7280.16|7400.03|7280.03|7400.83|7280.83|7400.03|7280.03|10
1655029180000|2022-06-12 10:19:40|7399.96|7279.96|7400.42|7280.42|7400.62|7280.62|7399.85|7279.85|10
1655029190000|2022-06-12 10:19:50|7400.05|7280.05|7403.13|7283.13|7403.13|7283.13|7399.87|7279.87|10
1655029200000|2022-06-12 10:20:00|7403.23|7283.23|7402.88|7282.88|7403.44|7283.44|7402.79|7282.79|10
1655029210000|2022-06-12 10:20:10|7402.82|7282.82|7402.77|7282.77|7402.82|7282.82|7402.2|7282.2|10
1655029220000|2022-06-12 10:20:20|7402.76|7282.76|7402.8|7282.8|7402.8|7282.8|7402.46|7282.46|10
1655029230000|2022-06-12 10:20:30|7402.23|7282.23|7399.53|7279.53|7402.23|7282.23|7399.53|7279.53|10
1655029240000|2022-06-12 10:20:40|7399.5|7279.5|7400.01|7280.01|7400.32|7280.32|7399.15|7279.15|10
1655029250000|2022-06-12 10:20:50|7400.79|7280.79|7403.66|7283.66|7403.66|7283.66|7400.43|7280.43|10
1655029260000|2022-06-12 10:21:00|7404.21|7284.21|7405.61|7285.61|7405.61|7285.61|7404.04|7284.04|10
1655029270000|2022-06-12 10:21:10|7405.52|7285.52|7406.65|7286.65|7406.65|7286.65|7405.52|7285.52|8
1655029280000|2022-06-12 10:21:20|7406.57|7286.57|7408.3|7288.3|7408.56|7288.56|7406.57|7286.57|10
1655029290000|2022-06-12 10:21:30|7408.25|7288.25|7408.11|7288.11|7408.25|7288.25|7407.89|7287.89|10
1655029300000|2022-06-12 10:21:40|7408.09|7288.09|7408.34|7288.34|7408.35|7288.35|7407.95|7287.95|9
1655029310000|2022-06-12 10:21:50|7408|7288|7409.02|7289.02|7409.02|7289.02|7407.96|7287.96|9
1655029320000|2022-06-12 10:22:00|7409.14|7289.14|7414.96|7294.96|7414.96|7294.96|7409.14|7289.14|10
1655029330000|2022-06-12 10:22:10|7415.04|7295.04|7416.83|7296.83|7416.87|7296.87|7415.04|7295.04|10
1655029340000|2022-06-12 10:22:20|7417.06|7297.06|7417.33|7297.33|7417.43|7297.43|7416.85|7296.85|10
1655029350000|2022-06-12 10:22:30|7417.25|7297.25|7416.97|7296.97|7417.25|7297.25|7416.85|7296.85|8
1655029360000|2022-06-12 10:22:40|7416.65|7296.65|7416.45|7296.45|7416.65|7296.65|7415.93|7295.93|10
1655029370000|2022-06-12 10:22:50|7416.35|7296.35|7417.2|7297.2|7417.2|7297.2|7416.34|7296.34|10
1655029380000|2022-06-12 10:23:00|7416.81|7296.81|7416.87|7296.87|7416.87|7296.87|7416.53|7296.53|9
1655029390000|2022-06-12 10:23:10|7416.8|7296.8|7415.11|7295.11|7416.8|7296.8|7415.11|7295.11|10
1655029400000|2022-06-12 10:23:20|7415.16|7295.16|7413.37|7293.37|7415.28|7295.28|7413.37|7293.37|9
1655029410000|2022-06-12 10:23:30|7413.3|7293.3|7410.74|7290.74|7413.3|7293.3|7410.74|7290.74|10
1655029420000|2022-06-12 10:23:40|7410.65|7290.65|7410.5|7290.5|7410.65|7290.65|7410.2|7290.2|9
1655029430000|2022-06-12 10:23:50|7410.37|7290.37|7410.78|7290.78|7410.78|7290.78|7410.37|7290.37|7
1655029440000|2022-06-12 10:24:00|7410.77|7290.77|7410.02|7290.02|7411.03|7291.03|7410.02|7290.02|9
1655029450000|2022-06-12 10:24:10|7410|7290|7410.21|7290.21|7410.32|7290.32|7410|7290|7
1655029460000|2022-06-12 10:24:20|7410.28|7290.28|7409.99|7289.99|7410.53|7290.53|7409.99|7289.99|9
1655029470000|2022-06-12 10:24:30|7409.77|7289.77|7408.36|7288.36|7409.77|7289.77|7407.25|7287.25|10
1655029480000|2022-06-12 10:24:40|7408.42|7288.42|7407.88|7287.88|7408.42|7288.42|7407.71|7287.71|9
1655029490000|2022-06-12 10:24:50|7407.6|7287.6|7407.72|7287.72|7407.87|7287.87|7407.2|7287.2|9
1655029500000|2022-06-12 10:25:00|7407.62|7287.62|7407.23|7287.23|7407.98|7287.98|7407.23|7287.23|10
1655029510000|2022-06-12 10:25:10|7407.49|7287.49|7408.65|7288.65|7408.65|7288.65|7407.43|7287.43|10
1655029520000|2022-06-12 10:25:20|7408.68|7288.68|7409.29|7289.29|7409.29|7289.29|7408.68|7288.68|10
1655029530000|2022-06-12 10:25:30|7409.17|7289.17|7409.57|7289.57|7409.64|7289.64|7409.17|7289.17|10
1655029540000|2022-06-12 10:25:40|7409.63|7289.63|7409.26|7289.26|7409.76|7289.76|7409.26|7289.26|8
1655029550000|2022-06-12 10:25:50|7409.29|7289.29|7409.34|7289.34|7409.39|7289.39|7409.09|7289.09|9
1655029560000|2022-06-12 10:26:00|7409.24|7289.24|7411.05|7291.05|7411.05|7291.05|7409.24|7289.24|9
1655029570000|2022-06-12 10:26:10|7411.66|7291.66|7414.8|7294.8|7414.8|7294.8|7411.66|7291.66|10
1655029580000|2022-06-12 10:26:20|7414.78|7294.78|7415.42|7295.42|7415.45|7295.45|7414.78|7294.78|10
1655029590000|2022-06-12 10:26:30|7415.36|7295.36|7415.21|7295.21|7415.36|7295.36|7415.05|7295.05|9
1655029600000|2022-06-12 10:26:40|7415.39|7295.39|7416.46|7296.46|7416.51|7296.51|7415.39|7295.39|9
1655029610000|2022-06-12 10:26:50|7416.48|7296.48|7417.17|7297.17|7417.17|7297.17|7416.48|7296.48|7
1655029620000|2022-06-12 10:27:00|7417.2|7297.2|7418.04|7298.04|7418.04|7298.04|7416.95|7296.95|10
1655029630000|2022-06-12 10:27:10|7418.12|7298.12|7423.04|7303.04|7423.04|7303.04|7418.12|7298.12|10
1655029640000|2022-06-12 10:27:20|7423.44|7303.44|7426.29|7306.29|7426.45|7306.45|7423.44|7303.44|10
1655029650000|2022-06-12 10:27:30|7426.06|7306.06|7429.03|7309.03|7429.03|7309.03|7426.06|7306.06|10
1655029660000|2022-06-12 10:27:40|7428.85|7308.85|7429.87|7309.87|7429.87|7309.87|7428.8|7308.8|10
1655029670000|2022-06-12 10:27:50|7430.3|7310.3|7430.83|7310.83|7431.14|7311.14|7430.3|7310.3|10
1655029680000|2022-06-12 10:28:00|7430.71|7310.71|7430.19|7310.19|7431.01|7311.01|7430.19|7310.19|10
1655029690000|2022-06-12 10:28:10|7430.14|7310.14|7430.6|7310.6|7430.6|7310.6|7429.6|7309.6|9
1655029700000|2022-06-12 10:28:20|7431.18|7311.18|7432.87|7312.87|7433.2|7313.2|7431.18|7311.18|10
1655029710000|2022-06-12 10:28:30|7432.5|7312.5|7432.85|7312.85|7432.85|7312.85|7431.85|7311.85|10
1655029720000|2022-06-12 10:28:40|7433.23|7313.23|7432.67|7312.67|7433.53|7313.53|7432.67|7312.67|10
1655029730000|2022-06-12 10:28:50|7432.6|7312.6|7431.63|7311.63|7432.6|7312.6|7431.63|7311.63|10
1655029740000|2022-06-12 10:29:00|7431.48|7311.48|7429.68|7309.68|7431.52|7311.52|7429.54|7309.54|10
1655029750000|2022-06-12 10:29:10|7430.24|7310.24|7430.6|7310.6|7431.14|7311.14|7430.24|7310.24|10
1655029760000|2022-06-12 10:29:20|7431.22|7311.22|7432.15|7312.15|7432.27|7312.27|7431.22|7311.22|9
1655029770000|2022-06-12 10:29:30|7431.89|7311.89|7434.43|7314.43|7435.13|7315.13|7431.89|7311.89|10
1655029780000|2022-06-12 10:29:40|7434.14|7314.14|7433.76|7313.76|7434.49|7314.49|7433.56|7313.56|10
1655029790000|2022-06-12 10:29:50|7433.79|7313.79|7432.08|7312.08|7433.79|7313.79|7432.02|7312.02|10
1655029800000|2022-06-12 10:30:00|7432.34|7312.34|7431.16|7311.16|7432.34|7312.34|7431.16|7311.16|10
1655029810000|2022-06-12 10:30:10|7431.59|7311.59|7431.29|7311.29|7431.72|7311.72|7431.1|7311.1|10
1655029820000|2022-06-12 10:30:20|7431.14|7311.14|7433.14|7313.14|7433.15|7313.15|7431.14|7311.14|10
1655029830000|2022-06-12 10:30:30|7433.03|7313.03|7433.87|7313.87|7433.88|7313.88|7433.03|7313.03|10
1655029840000|2022-06-12 10:30:40|7433.94|7313.94|7434.59|7314.59|7434.67|7314.67|7433.85|7313.85|9
1655029850000|2022-06-12 10:30:50|7434.76|7314.76|7434.52|7314.52|7434.77|7314.77|7434.38|7314.38|10
1655029860000|2022-06-12 10:31:00|7434.85|7314.85|7435.09|7315.09|7435.09|7315.09|7434.45|7314.45|10
1655029870000|2022-06-12 10:31:10|7435.1|7315.1|7436.03|7316.03|7436.03|7316.03|7435.1|7315.1|9
1655029880000|2022-06-12 10:31:20|7436.11|7316.11|7437.54|7317.54|7437.54|7317.54|7435.82|7315.82|10
1655029890000|2022-06-12 10:31:30|7437.71|7317.71|7440.74|7320.74|7440.74|7320.74|7437.71|7317.71|10
1655029900000|2022-06-12 10:31:40|7441.68|7321.68|7442.19|7322.19|7442.28|7322.28|7441.68|7321.68|10
1655029910000|2022-06-12 10:31:50|7442.71|7322.71|7440.94|7320.94|7442.83|7322.83|7440.94|7320.94|10
1655029920000|2022-06-12 10:32:00|7441.18|7321.18|7440.1|7320.1|7441.18|7321.18|7440.1|7320.1|10
1655029930000|2022-06-12 10:32:10|7440.18|7320.18|7438.61|7318.61|7440.18|7320.18|7438.61|7318.61|9
1655029940000|2022-06-12 10:32:20|7438.39|7318.39|7439.65|7319.65|7439.68|7319.68|7438.21|7318.21|10
1655029950000|2022-06-12 10:32:30|7439.71|7319.71|7439.83|7319.83|7440.27|7320.27|7439.71|7319.71|10
1655029960000|2022-06-12 10:32:40|7439.68|7319.68|7437.69|7317.69|7439.68|7319.68|7437.69|7317.69|10
1655029970000|2022-06-12 10:32:50|7437.54|7317.54|7437.57|7317.57|7437.65|7317.65|7437.22|7317.22|10
1655029980000|2022-06-12 10:33:00|7437.53|7317.53|7435.75|7315.75|7437.53|7317.53|7435.75|7315.75|10
1655029990000|2022-06-12 10:33:10|7435.67|7315.67|7433.64|7313.64|7435.67|7315.67|7433.64|7313.64|10
1655030000000|2022-06-12 10:33:20|7434.22|7314.22|7434.7|7314.7|7434.72|7314.72|7433.96|7313.96|10
1655030010000|2022-06-12 10:33:30|7434.85|7314.85|7437.69|7317.69|7437.69|7317.69|7434.85|7314.85|9
1655030020000|2022-06-12 10:33:40|7438.1|7318.1|7438.62|7318.62|7438.62|7318.62|7437.02|7317.02|10
1655030030000|2022-06-12 10:33:50|7438.95|7318.95|7440.58|7320.58|7440.69|7320.69|7438.95|7318.95|10
1655030040000|2022-06-12 10:34:00|7440.63|7320.63|7440.34|7320.34|7441.11|7321.11|7440.34|7320.34|10
1655030050000|2022-06-12 10:34:10|7440.19|7320.19|7440.99|7320.99|7440.99|7320.99|7440.11|7320.11|9
1655030060000|2022-06-12 10:34:20|7441.18|7321.18|7441.53|7321.53|7441.58|7321.58|7440.9|7320.9|10
1655030070000|2022-06-12 10:34:30|7441.61|7321.61|7440.88|7320.88|7441.66|7321.66|7440.88|7320.88|9
1655030080000|2022-06-12 10:34:40|7440.85|7320.85|7441.17|7321.17|7441.17|7321.17|7440.83|7320.83|10
1655030090000|2022-06-12 10:34:50|7440.97|7320.97|7440.65|7320.65|7440.97|7320.97|7440.63|7320.63|8
1655030100000|2022-06-12 10:35:00|7440.57|7320.57|7439.36|7319.36|7440.57|7320.57|7439.36|7319.36|9
1655030110000|2022-06-12 10:35:10|7439.38|7319.38|7437.99|7317.99|7439.38|7319.38|7437.99|7317.99|9
1655030120000|2022-06-12 10:35:20|7437.67|7317.67|7436.54|7316.54|7437.67|7317.67|7436.15|7316.15|10
1655030130000|2022-06-12 10:35:30|7436.53|7316.53|7437.86|7317.86|7437.86|7317.86|7436.33|7316.33|10
1655030140000|2022-06-12 10:35:40|7437.81|7317.81|7437.43|7317.43|7437.81|7317.81|7437.43|7317.43|10
1655030150000|2022-06-12 10:35:50|7437.4|7317.4|7438.51|7318.51|7438.51|7318.51|7437.4|7317.4|10
1655030160000|2022-06-12 10:36:00|7438.53|7318.53|7440.01|7320.01|7440.03|7320.03|7438.45|7318.45|9
1655030170000|2022-06-12 10:36:10|7439.91|7319.91|7439.5|7319.5|7440|7320|7439.5|7319.5|10
1655030180000|2022-06-12 10:36:20|7439.23|7319.23|7438.46|7318.46|7439.23|7319.23|7438.04|7318.04|10
1655030190000|2022-06-12 10:36:30|7438.26|7318.26|7438.31|7318.31|7438.47|7318.47|7438.13|7318.13|9
1655030200000|2022-06-12 10:36:40|7438.3|7318.3|7438.28|7318.28|7439.11|7319.11|7438.28|7318.28|10
1655030210000|2022-06-12 10:36:50|7438.24|7318.24|7436.32|7316.32|7438.24|7318.24|7436.32|7316.32|10
1655030220000|2022-06-12 10:37:00|7436.06|7316.06|7434.97|7314.97|7436.06|7316.06|7434.97|7314.97|8
1655030230000|2022-06-12 10:37:10|7435.02|7315.02|7435.44|7315.44|7435.54|7315.54|7435.02|7315.02|9
1655030240000|2022-06-12 10:37:20|7435.46|7315.46|7435.91|7315.91|7435.91|7315.91|7435.1|7315.1|10
1655030250000|2022-06-12 10:37:30|7435.92|7315.92|7436.42|7316.42|7436.42|7316.42|7435.82|7315.82|9
1655030260000|2022-06-12 10:37:40|7436.67|7316.67|7437.55|7317.55|7437.55|7317.55|7436.67|7316.67|10
1655030270000|2022-06-12 10:37:50|7437.54|7317.54|7438.77|7318.77|7439.69|7319.69|7437.54|7317.54|10
1655030280000|2022-06-12 10:38:00|7438.59|7318.59|7439.02|7319.02|7439.02|7319.02|7437.97|7317.97|10
1655030290000|2022-06-12 10:38:10|7438.99|7318.99|7440.15|7320.15|7440.21|7320.21|7438.89|7318.89|10
1655030300000|2022-06-12 10:38:20|7440.6|7320.6|7441.09|7321.09|7441.23|7321.23|7440.53|7320.53|10
1655030310000|2022-06-12 10:38:30|7440.77|7320.77|7440.72|7320.72|7440.77|7320.77|7440.5|7320.5|9
1655030320000|2022-06-12 10:38:40|7440.54|7320.54|7440.72|7320.72|7440.99|7320.99|7440.54|7320.54|10
1655030330000|2022-06-12 10:38:50|7440.45|7320.45|7439.72|7319.72|7440.59|7320.59|7439.72|7319.72|9
1655030340000|2022-06-12 10:39:00|7439.52|7319.52|7439.54|7319.54|7439.56|7319.56|7439.19|7319.19|9
1655030350000|2022-06-12 10:39:10|7439.38|7319.38|7438.63|7318.63|7439.38|7319.38|7438.63|7318.63|9
1655030360000|2022-06-12 10:39:20|7438.44|7318.44|7437.98|7317.98|7438.44|7318.44|7437.7|7317.7|10
1655030370000|2022-06-12 10:39:30|7437.97|7317.97|7436.28|7316.28|7437.97|7317.97|7436.28|7316.28|10
1655030380000|2022-06-12 10:39:40|7436.46|7316.46|7436.37|7316.37|7436.46|7316.46|7436.21|7316.21|10
1655030390000|2022-06-12 10:39:50|7436.32|7316.32|7435.79|7315.79|7436.32|7316.32|7435.79|7315.79|7
1655030400000|2022-06-12 10:40:00|7435.74|7315.74|7436.07|7316.07|7436.22|7316.22|7435.54|7315.54|10
1655030410000|2022-06-12 10:40:10|7436.11|7316.11|7436.98|7316.98|7436.98|7316.98|7436.11|7316.11|10
1655030420000|2022-06-12 10:40:20|7437.11|7317.11|7437.25|7317.25|7437.45|7317.45|7437.11|7317.11|9
1655030430000|2022-06-12 10:40:30|7437.26|7317.26|7436.75|7316.75|7437.27|7317.27|7436.66|7316.66|10
1655030440000|2022-06-12 10:40:40|7436.82|7316.82|7437.66|7317.66|7437.66|7317.66|7436.72|7316.72|9
1655030450000|2022-06-12 10:40:50|7437.74|7317.74|7438.01|7318.01|7438.04|7318.04|7437.73|7317.73|10
1655030460000|2022-06-12 10:41:00|7437.89|7317.89|7437.6|7317.6|7438.05|7318.05|7437.6|7317.6|10
1655030470000|2022-06-12 10:41:10|7437.39|7317.39|7438.29|7318.29|7438.29|7318.29|7437.39|7317.39|9
1655030480000|2022-06-12 10:41:20|7438.27|7318.27|7440.35|7320.35|7440.35|7320.35|7438.27|7318.27|10
1655030490000|2022-06-12 10:41:30|7440.53|7320.53|7444.28|7324.28|7444.28|7324.28|7440.53|7320.53|8
1655030500000|2022-06-12 10:41:40|7444.35|7324.35|7444.55|7324.55|7444.83|7324.83|7444.35|7324.35|9
1655030510000|2022-06-12 10:41:50|7445.13|7325.13|7444.43|7324.43|7445.35|7325.35|7444.43|7324.43|10
1655030520000|2022-06-12 10:42:00|7444.3|7324.3|7444.44|7324.44|7444.48|7324.48|7443.96|7323.96|10
1655030530000|2022-06-12 10:42:10|7444.68|7324.68|7444.73|7324.73|7444.75|7324.75|7444.31|7324.31|10
1655030540000|2022-06-12 10:42:20|7444.74|7324.74|7444.82|7324.82|7445.11|7325.11|7444.74|7324.74|10
1655030550000|2022-06-12 10:42:30|7444.83|7324.83|7444.78|7324.78|7444.92|7324.92|7444.65|7324.65|9
1655030560000|2022-06-12 10:42:40|7444.79|7324.79|7444.35|7324.35|7444.94|7324.94|7444.35|7324.35|10
1655030570000|2022-06-12 10:42:50|7444.11|7324.11|7442.86|7322.86|7444.11|7324.11|7442.71|7322.71|10
1655030580000|2022-06-12 10:43:00|7442.63|7322.63|7441.81|7321.81|7442.63|7322.63|7441.68|7321.68|10
1655030590000|2022-06-12 10:43:10|7441.46|7321.46|7439.24|7319.24|7441.46|7321.46|7439.24|7319.24|8
1655030600000|2022-06-12 10:43:20|7439.32|7319.32|7436.15|7316.15|7439.39|7319.39|7436.15|7316.15|10
1655030610000|2022-06-12 10:43:30|7435.61|7315.61|7430.68|7310.68|7435.61|7315.61|7430.68|7310.68|10
1655030620000|2022-06-12 10:43:40|7430.63|7310.63|7431.24|7311.24|7431.24|7311.24|7430.42|7310.42|10
1655030630000|2022-06-12 10:43:50|7431.12|7311.12|7431.34|7311.34|7431.39|7311.39|7430.98|7310.98|10
1655030640000|2022-06-12 10:44:00|7431.3|7311.3|7430.46|7310.46|7431.3|7311.3|7430.42|7310.42|10
1655030650000|2022-06-12 10:44:10|7430.19|7310.19|7428.63|7308.63|7430.19|7310.19|7428.63|7308.63|10
1655030660000|2022-06-12 10:44:20|7428.2|7308.2|7428.05|7308.05|7428.2|7308.2|7427.57|7307.57|10
1655030670000|2022-06-12 10:44:30|7428.07|7308.07|7426.86|7306.86|7428.07|7308.07|7426.63|7306.63|9
1655030680000|2022-06-12 10:44:40|7426.64|7306.64|7426.65|7306.65|7426.75|7306.75|7426.43|7306.43|10
1655030690000|2022-06-12 10:44:50|7426.55|7306.55|7425.25|7305.25|7426.76|7306.76|7425.19|7305.19|8
1655030700000|2022-06-12 10:45:00|7425.41|7305.41|7422.95|7302.95|7425.42|7305.42|7422.95|7302.95|9
1655030710000|2022-06-12 10:45:10|7422.97|7302.97|7419.27|7299.27|7422.97|7302.97|7419.27|7299.27|10
1655030720000|2022-06-12 10:45:20|7419.4|7299.4|7419.76|7299.76|7419.76|7299.76|7418.25|7298.25|10
1655030730000|2022-06-12 10:45:30|7419.93|7299.93|7420.52|7300.52|7420.66|7300.66|7419.85|7299.85|10
1655030740000|2022-06-12 10:45:40|7420.72|7300.72|7420.81|7300.81|7420.85|7300.85|7420.72|7300.72|7
1655030750000|2022-06-12 10:45:50|7420.71|7300.71|7421.27|7301.27|7421.39|7301.39|7420.68|7300.68|10
1655030760000|2022-06-12 10:46:00|7421.21|7301.21|7420.48|7300.48|7421.21|7301.21|7420.48|7300.48|10
1655030770000|2022-06-12 10:46:10|7420.5|7300.5|7420.26|7300.26|7420.73|7300.73|7420.26|7300.26|10
1655030780000|2022-06-12 10:46:20|7420.29|7300.29|7419.62|7299.62|7420.29|7300.29|7419.62|7299.62|9
1655030790000|2022-06-12 10:46:30|7419.59|7299.59|7417.65|7297.65|7419.59|7299.59|7417.65|7297.65|10
1655030800000|2022-06-12 10:46:40|7417.28|7297.28|7415.37|7295.37|7417.28|7297.28|7415.37|7295.37|10
1655030810000|2022-06-12 10:46:50|7415.34|7295.34|7413.65|7293.65|7415.34|7295.34|7413.65|7293.65|10
1655030820000|2022-06-12 10:47:00|7413.34|7293.34|7409.05|7289.05|7413.34|7293.34|7409.05|7289.05|10
1655030830000|2022-06-12 10:47:10|7408.99|7288.99|7409.33|7289.33|7409.57|7289.57|7408.99|7288.99|9
1655030840000|2022-06-12 10:47:20|7409.3|7289.3|7409.17|7289.17|7409.58|7289.58|7408.98|7288.98|10
1655030850000|2022-06-12 10:47:30|7408.91|7288.91|7408.33|7288.33|7409.08|7289.08|7408.2|7288.2|10
1655030860000|2022-06-12 10:47:40|7408.34|7288.34|7405.93|7285.93|7408.38|7288.38|7405.93|7285.93|10
1655030870000|2022-06-12 10:47:50|7405.87|7285.87|7405.26|7285.26|7405.94|7285.94|7405.18|7285.18|10
1655030880000|2022-06-12 10:48:00|7405.4|7285.4|7404.12|7284.12|7405.4|7285.4|7404.12|7284.12|10
1655030890000|2022-06-12 10:48:10|7403.78|7283.78|7401.74|7281.74|7403.78|7283.78|7401.74|7281.74|10
1655030900000|2022-06-12 10:48:20|7401.91|7281.91|7401.09|7281.09|7401.91|7281.91|7400.94|7280.94|9
1655030910000|2022-06-12 10:48:30|7401|7281|7401.6|7281.6|7401.6|7281.6|7401|7281|9
1655030920000|2022-06-12 10:48:40|7401.69|7281.69|7401.71|7281.71|7401.89|7281.89|7401.06|7281.06|10
1655030930000|2022-06-12 10:48:50|7401.31|7281.31|7401.64|7281.64|7401.77|7281.77|7401.31|7281.31|10
1655030940000|2022-06-12 10:49:00|7401.73|7281.73|7402.87|7282.87|7402.87|7282.87|7401.73|7281.73|9
1655030950000|2022-06-12 10:49:10|7401.5|7281.5|7402.14|7282.14|7402.14|7282.14|7401.39|7281.39|10
1655030960000|2022-06-12 10:49:20|7402.42|7282.42|7402.84|7282.84|7403.25|7283.25|7402.34|7282.34|10
1655030970000|2022-06-12 10:49:30|7402.85|7282.85|7401.59|7281.59|7403|7283|7401.59|7281.59|9
1655030980000|2022-06-12 10:49:40|7401.33|7281.33|7400.12|7280.12|7401.63|7281.63|7400.12|7280.12|10
1655030990000|2022-06-12 10:49:50|7398.38|7278.38|7393.63|7273.63|7398.38|7278.38|7393.63|7273.63|10
1655031000000|2022-06-12 10:50:00|7393.05|7273.05|7392.54|7272.54|7393.07|7273.07|7392.54|7272.54|9
1655031010000|2022-06-12 10:50:10|7392.89|7272.89|7393.65|7273.65|7393.78|7273.78|7392.89|7272.89|10
1655031020000|2022-06-12 10:50:20|7393.77|7273.77|7393.57|7273.57|7393.77|7273.77|7392.88|7272.88|10
1655031030000|2022-06-12 10:50:30|7393.49|7273.49|7395.42|7275.42|7395.42|7275.42|7393.49|7273.49|10
1655031040000|2022-06-12 10:50:40|7395.52|7275.52|7395.34|7275.34|7395.52|7275.52|7395.26|7275.26|9
1655031050000|2022-06-12 10:50:50|7395.54|7275.54|7396.1|7276.1|7396.1|7276.1|7395.54|7275.54|10
1655031060000|2022-06-12 10:51:00|7395.99|7275.99|7395.65|7275.65|7396.33|7276.33|7395.61|7275.61|10
1655031070000|2022-06-12 10:51:10|7395.31|7275.31|7395|7275|7395.41|7275.41|7395|7275|10
1655031080000|2022-06-12 10:51:20|7395.16|7275.16|7394.6|7274.6|7395.3|7275.3|7394.6|7274.6|10
1655031090000|2022-06-12 10:51:30|7394.47|7274.47|7393.59|7273.59|7394.47|7274.47|7393.59|7273.59|10
1655031100000|2022-06-12 10:51:40|7393.49|7273.49|7391.18|7271.18|7393.49|7273.49|7391.18|7271.18|10
1655031110000|2022-06-12 10:51:50|7390.95|7270.95|7387.07|7267.07|7390.95|7270.95|7387.07|7267.07|10
1655031120000|2022-06-12 10:52:00|7386.73|7266.73|7387.22|7267.22|7387.65|7267.65|7386.73|7266.73|10
1655031130000|2022-06-12 10:52:10|7387.27|7267.27|7385.93|7265.93|7387.27|7267.27|7385.93|7265.93|10
1655031140000|2022-06-12 10:52:20|7385.87|7265.87|7384.91|7264.91|7386.33|7266.33|7384.91|7264.91|10
1655031150000|2022-06-12 10:52:30|7385.03|7265.03|7386.53|7266.53|7386.53|7266.53|7385.03|7265.03|10
1655031160000|2022-06-12 10:52:40|7386.76|7266.76|7387.13|7267.13|7387.19|7267.19|7386.68|7266.68|10
1655031170000|2022-06-12 10:52:50|7387.34|7267.34|7387.19|7267.19|7387.45|7267.45|7387|7267|10
1655031180000|2022-06-12 10:53:00|7387.27|7267.27|7388.01|7268.01|7388.04|7268.04|7387.27|7267.27|9
1655031190000|2022-06-12 10:53:10|7388.32|7268.32|7389.16|7269.16|7389.26|7269.26|7388.32|7268.32|10
1655031200000|2022-06-12 10:53:20|7388.93|7268.93|7389.38|7269.38|7389.38|7269.38|7388.75|7268.75|10
1655031210000|2022-06-12 10:53:30|7389.68|7269.68|7388.75|7268.75|7389.74|7269.74|7388.75|7268.75|10
1655031220000|2022-06-12 10:53:40|7388.67|7268.67|7388.08|7268.08|7388.67|7268.67|7388.08|7268.08|9
1655031230000|2022-06-12 10:53:50|7387.69|7267.69|7387.76|7267.76|7387.81|7267.81|7387.49|7267.49|10
1655031240000|2022-06-12 10:54:00|7387.7|7267.7|7387.87|7267.87|7387.88|7267.88|7387.44|7267.44|10
1655031250000|2022-06-12 10:54:10|7387.63|7267.63|7387.23|7267.23|7387.63|7267.63|7387.22|7267.22|10
1655031260000|2022-06-12 10:54:20|7386.98|7266.98|7386.89|7266.89|7386.98|7266.98|7386.77|7266.77|10
1655031270000|2022-06-12 10:54:30|7387.3|7267.3|7387.6|7267.6|7388.09|7268.09|7387.3|7267.3|10
1655031280000|2022-06-12 10:54:40|7387.7|7267.7|7388.21|7268.21|7388.21|7268.21|7387.7|7267.7|10
1655031290000|2022-06-12 10:54:50|7388.29|7268.29|7392|7272|7392.28|7272.28|7388.29|7268.29|10
1655031300000|2022-06-12 10:55:00|7391.97|7271.97|7391.97|7271.97|7392.03|7272.03|7391.8|7271.8|8
1655031310000|2022-06-12 10:55:10|7392.21|7272.21|7392.63|7272.63|7392.65|7272.65|7392.05|7272.05|10
1655031320000|2022-06-12 10:55:20|7392.8|7272.8|7395.12|7275.12|7395.12|7275.12|7392.8|7272.8|10
1655031330000|2022-06-12 10:55:30|7395.23|7275.23|7395.97|7275.97|7396.22|7276.22|7395.23|7275.23|10
1655031340000|2022-06-12 10:55:40|7396.34|7276.34|7395.99|7275.99|7396.51|7276.51|7395.83|7275.83|10
1655031350000|2022-06-12 10:55:50|7396.19|7276.19|7396.65|7276.65|7396.65|7276.65|7396.19|7276.19|9
1655031360000|2022-06-12 10:56:00|7397.32|7277.32|7397.39|7277.39|7397.59|7277.59|7397.12|7277.12|10
1655031370000|2022-06-12 10:56:10|7397.47|7277.47|7398.44|7278.44|7398.44|7278.44|7397.3|7277.3|8
1655031380000|2022-06-12 10:56:20|7398.42|7278.42|7397.4|7277.4|7398.69|7278.69|7397.4|7277.4|10
1655031390000|2022-06-12 10:56:30|7397.22|7277.22|7395.53|7275.53|7397.35|7277.35|7395.53|7275.53|10
1655031400000|2022-06-12 10:56:40|7395.49|7275.49|7393.07|7273.07|7395.53|7275.53|7393.07|7273.07|10
1655031410000|2022-06-12 10:56:50|7392.75|7272.75|7392.51|7272.51|7392.75|7272.75|7392.15|7272.15|9
1655031420000|2022-06-12 10:57:00|7392.38|7272.38|7392.88|7272.88|7393.19|7273.19|7392.38|7272.38|10
1655031430000|2022-06-12 10:57:10|7392.78|7272.78|7392.36|7272.36|7392.78|7272.78|7391.93|7271.93|10
1655031440000|2022-06-12 10:57:20|7392.29|7272.29|7393.67|7273.67|7393.67|7273.67|7392.29|7272.29|10
1655031450000|2022-06-12 10:57:30|7393.56|7273.56|7393.52|7273.52|7393.56|7273.56|7393.28|7273.28|7
1655031460000|2022-06-12 10:57:40|7393.51|7273.51|7394.02|7274.02|7394.02|7274.02|7393.47|7273.47|7
1655031470000|2022-06-12 10:57:50|7393.96|7273.96|7393.97|7273.97|7394.12|7274.12|7393.92|7273.92|7
1655031480000|2022-06-12 10:58:00|7393.82|7273.82|7391.84|7271.84|7393.82|7273.82|7391.84|7271.84|10
1655031490000|2022-06-12 10:58:10|7391.44|7271.44|7388.81|7268.81|7391.44|7271.44|7388.81|7268.81|9
1655031500000|2022-06-12 10:58:20|7388.47|7268.47|7386.47|7266.47|7388.62|7268.62|7386.15|7266.15|10
1655031510000|2022-06-12 10:58:30|7386.46|7266.46|7387.29|7267.29|7387.29|7267.29|7386.12|7266.12|10
1655031520000|2022-06-12 10:58:40|7387.68|7267.68|7386.81|7266.81|7387.68|7267.68|7386.81|7266.81|10
1655031530000|2022-06-12 10:58:50|7386.63|7266.63|7385.85|7265.85|7386.66|7266.66|7385.7|7265.7|10
1655031540000|2022-06-12 10:59:00|7385.9|7265.9|7385.76|7265.76|7385.9|7265.9|7385.51|7265.51|10
1655031550000|2022-06-12 10:59:10|7385.87|7265.87|7388.29|7268.29|7388.29|7268.29|7385.87|7265.87|10
1655031560000|2022-06-12 10:59:20|7388.14|7268.14|7389.43|7269.43|7389.43|7269.43|7388.14|7268.14|10
1655031570000|2022-06-12 10:59:30|7389.91|7269.91|7388.85|7268.85|7390.35|7270.35|7388.85|7268.85|10
1655031580000|2022-06-12 10:59:40|7388.72|7268.72|7386.47|7266.47|7388.72|7268.72|7386.47|7266.47|10
1655031590000|2022-06-12 10:59:50|7386.39|7266.39|7385.81|7265.81|7386.43|7266.43|7385.62|7265.62|9
1655031600000|2022-06-12 11:00:00|7385.62|7265.62|7385.98|7265.98|7386.12|7266.12|7385.31|7265.31|10
1655031610000|2022-06-12 11:00:10|7385.76|7265.76|7384.48|7264.48|7385.76|7265.76|7384.48|7264.48|10
1655031620000|2022-06-12 11:00:20|7383.34|7263.34|7381.23|7261.23|7383.34|7263.34|7381.23|7261.23|10
1655031630000|2022-06-12 11:00:30|7381.25|7261.25|7377.1|7257.1|7381.4|7261.4|7376.85|7256.85|10
1655031640000|2022-06-12 11:00:40|7376.7|7256.7|7374.27|7254.27|7376.7|7256.7|7373.27|7253.27|10
1655031650000|2022-06-12 11:00:50|7374.49|7254.49|7374.07|7254.07|7374.91|7254.91|7373.94|7253.94|10
1655031660000|2022-06-12 11:01:00|7373.55|7253.55|7373.34|7253.34|7373.55|7253.55|7372.81|7252.81|10
1655031670000|2022-06-12 11:01:10|7373.73|7253.73|7374.05|7254.05|7374.32|7254.32|7373.61|7253.61|10
1655031680000|2022-06-12 11:01:20|7374.02|7254.02|7372.36|7252.36|7374.02|7254.02|7372.35|7252.35|10
1655031690000|2022-06-12 11:01:30|7372.27|7252.27|7372.83|7252.83|7372.9|7252.9|7372.27|7252.27|8
1655031700000|2022-06-12 11:01:40|7373.12|7253.12|7374.65|7254.65|7374.65|7254.65|7373.06|7253.06|10
1655031710000|2022-06-12 11:01:50|7374.77|7254.77|7379.22|7259.22|7379.22|7259.22|7374.67|7254.67|10
1655031720000|2022-06-12 11:02:00|7379.72|7259.72|7380.5|7260.5|7380.5|7260.5|7379.58|7259.58|10
1655031730000|2022-06-12 11:02:10|7380.87|7260.87|7382.41|7262.41|7382.49|7262.49|7380.87|7260.87|10
1655031740000|2022-06-12 11:02:20|7382.31|7262.31|7382.78|7262.78|7382.78|7262.78|7381.82|7261.82|10
1655031750000|2022-06-12 11:02:30|7382.46|7262.46|7382.18|7262.18|7382.86|7262.86|7382.06|7262.06|10
1655031760000|2022-06-12 11:02:40|7382.15|7262.15|7382.4|7262.4|7382.4|7262.4|7382.03|7262.03|10
1655031770000|2022-06-12 11:02:50|7382.72|7262.72|7382.7|7262.7|7383.08|7263.08|7382.6|7262.6|10
1655031780000|2022-06-12 11:03:00|7383.17|7263.17|7382.76|7262.76|7383.17|7263.17|7382.56|7262.56|10
1655031790000|2022-06-12 11:03:10|7382.85|7262.85|7382.28|7262.28|7382.85|7262.85|7382.21|7262.21|10
1655031800000|2022-06-12 11:03:20|7382.22|7262.22|7379.86|7259.86|7382.33|7262.33|7379.86|7259.86|10
1655031810000|2022-06-12 11:03:30|7379.73|7259.73|7379.61|7259.61|7379.93|7259.93|7379.58|7259.58|10
1655031820000|2022-06-12 11:03:40|7379.44|7259.44|7379.31|7259.31|7379.44|7259.44|7378.73|7258.73|9
1655031830000|2022-06-12 11:03:50|7379.53|7259.53|7379.15|7259.15|7379.53|7259.53|7378.93|7258.93|10
1655031840000|2022-06-12 11:04:00|7379.12|7259.12|7377.52|7257.52|7379.35|7259.35|7377.52|7257.52|10
1655031850000|2022-06-12 11:04:10|7377.5|7257.5|7376.15|7256.15|7377.5|7257.5|7376.15|7256.15|10
1655031860000|2022-06-12 11:04:20|7376.16|7256.16|7375.68|7255.68|7376.59|7256.59|7375.46|7255.46|10
1655031870000|2022-06-12 11:04:30|7375.8|7255.8|7376.77|7256.77|7377.16|7257.16|7375.69|7255.69|10
1655031880000|2022-06-12 11:04:40|7377.66|7257.66|7377.14|7257.14|7377.79|7257.79|7377.07|7257.07|10
1655031890000|2022-06-12 11:04:50|7376.88|7256.88|7377.38|7257.38|7377.38|7257.38|7376.63|7256.63|10
1655031900000|2022-06-12 11:05:00|7377.17|7257.17|7378.68|7258.68|7378.68|7258.68|7377.17|7257.17|10
1655031910000|2022-06-12 11:05:10|7378.86|7258.86|7379.02|7259.02|7379.02|7259.02|7378.76|7258.76|9
1655031920000|2022-06-12 11:05:20|7379.04|7259.04|7379.22|7259.22|7379.22|7259.22|7378.95|7258.95|10
1655031930000|2022-06-12 11:05:30|7379.27|7259.27|7379.77|7259.77|7379.77|7259.77|7379.27|7259.27|9
1655031940000|2022-06-12 11:05:40|7379.75|7259.75|7380.86|7260.86|7380.86|7260.86|7379.75|7259.75|8
1655031950000|2022-06-12 11:05:50|7381.43|7261.43|7382.82|7262.82|7382.82|7262.82|7381.43|7261.43|10
1655031960000|2022-06-12 11:06:00|7382.93|7262.93|7384.8|7264.8|7384.8|7264.8|7382.93|7262.93|10
1655031970000|2022-06-12 11:06:10|7384.77|7264.77|7384.54|7264.54|7384.88|7264.88|7384.38|7264.38|10
1655031980000|2022-06-12 11:06:20|7384.37|7264.37|7382.6|7262.6|7384.37|7264.37|7382.41|7262.41|10
1655031990000|2022-06-12 11:06:30|7382.66|7262.66|7382.24|7262.24|7382.77|7262.77|7382.24|7262.24|10
1655032000000|2022-06-12 11:06:40|7382.22|7262.22|7379.74|7259.74|7382.22|7262.22|7379.74|7259.74|10
1655032010000|2022-06-12 11:06:50|7379.52|7259.52|7378.61|7258.61|7379.6|7259.6|7378.61|7258.61|10
1655032020000|2022-06-12 11:07:00|7378.64|7258.64|7377.45|7257.45|7378.64|7258.64|7377.45|7257.45|9
1655032030000|2022-06-12 11:07:10|7376.96|7256.96|7372.76|7252.76|7376.96|7256.96|7372.76|7252.76|10
1655032040000|2022-06-12 11:07:20|7372.52|7252.52|7369.85|7249.85|7372.52|7252.52|7369.85|7249.85|10
1655032050000|2022-06-12 11:07:30|7369.74|7249.74|7368.64|7248.64|7369.74|7249.74|7368.1|7248.1|10
1655032060000|2022-06-12 11:07:40|7368.77|7248.77|7369.56|7249.56|7369.57|7249.57|7368.38|7248.38|10
1655032070000|2022-06-12 11:07:50|7369.44|7249.44|7369.88|7249.88|7370.12|7250.12|7369.44|7249.44|9
1655032080000|2022-06-12 11:08:00|7369.92|7249.92|7369.38|7249.38|7369.92|7249.92|7369.38|7249.38|10
1655032090000|2022-06-12 11:08:10|7369.16|7249.16|7368.7|7248.7|7369.39|7249.39|7368.7|7248.7|10
1655032100000|2022-06-12 11:08:20|7368.67|7248.67|7367.92|7247.92|7368.73|7248.73|7367.92|7247.92|10
1655032110000|2022-06-12 11:08:30|7368.12|7248.12|7367.84|7247.84|7368.12|7248.12|7367.74|7247.74|10
1655032120000|2022-06-12 11:08:40|7367.9|7247.9|7368.58|7248.58|7368.82|7248.82|7367.9|7247.9|10
1655032130000|2022-06-12 11:08:50|7368.64|7248.64|7370.87|7250.87|7370.87|7250.87|7368.64|7248.64|10
1655032140000|2022-06-12 11:09:00|7370.89|7250.89|7369.92|7249.92|7370.92|7250.92|7369.92|7249.92|10
1655032150000|2022-06-12 11:09:10|7369.73|7249.73|7367.9|7247.9|7369.76|7249.76|7367.9|7247.9|10
1655032160000|2022-06-12 11:09:20|7367.72|7247.72|7367.46|7247.46|7367.89|7247.89|7367.46|7247.46|10
1655032170000|2022-06-12 11:09:30|7367.24|7247.24|7366.43|7246.43|7367.24|7247.24|7366.43|7246.43|9
1655032180000|2022-06-12 11:09:40|7366.4|7246.4|7366.03|7246.03|7366.46|7246.46|7366.03|7246.03|10
1655032190000|2022-06-12 11:09:50|7366.01|7246.01|7366.16|7246.16|7366.17|7246.17|7366.01|7246.01|7
1655032200000|2022-06-12 11:10:00|7366.26|7246.26|7364.4|7244.4|7366.26|7246.26|7364.4|7244.4|9
1655032210000|2022-06-12 11:10:10|7364.45|7244.45|7365|7245|7365.01|7245.01|7364.45|7244.45|9
1655032220000|2022-06-12 11:10:20|7365.15|7245.15|7367.37|7247.37|7367.37|7247.37|7365.06|7245.06|10
1655032230000|2022-06-12 11:10:30|7367.35|7247.35|7367.69|7247.69|7367.73|7247.73|7367.35|7247.35|8
1655032240000|2022-06-12 11:10:40|7367.68|7247.68|7368.34|7248.34|7368.55|7248.55|7367.68|7247.68|10
1655032250000|2022-06-12 11:10:50|7368.24|7248.24|7369.09|7249.09|7369.14|7249.14|7368.02|7248.02|10
1655032260000|2022-06-12 11:11:00|7369.06|7249.06|7367.73|7247.73|7369.06|7249.06|7367.73|7247.73|10
1655032270000|2022-06-12 11:11:10|7367.56|7247.56|7367.56|7247.56|7367.58|7247.58|7367.32|7247.32|10
1655032280000|2022-06-12 11:11:20|7367.62|7247.62|7368.01|7248.01|7368.01|7248.01|7367.62|7247.62|10
1655032290000|2022-06-12 11:11:30|7368.28|7248.28|7369.51|7249.51|7369.64|7249.64|7368.28|7248.28|10
1655032300000|2022-06-12 11:11:40|7369.58|7249.58|7369.8|7249.8|7370.29|7250.29|7369.58|7249.58|10
1655032310000|2022-06-12 11:11:50|7369.84|7249.84|7370.4|7250.4|7370.4|7250.4|7369.61|7249.61|9
1655032320000|2022-06-12 11:12:00|7370.62|7250.62|7371.46|7251.46|7371.46|7251.46|7370.35|7250.35|9
1655032330000|2022-06-12 11:12:10|7371.45|7251.45|7372.09|7252.09|7372.09|7252.09|7371.45|7251.45|10
1655032340000|2022-06-12 11:12:20|7372.2|7252.2|7373.71|7253.71|7374.15|7254.15|7372.2|7252.2|9
1655032350000|2022-06-12 11:12:30|7373.83|7253.83|7374.71|7254.71|7374.73|7254.73|7373.83|7253.83|9
1655032360000|2022-06-12 11:12:40|7374.8|7254.8|7375.11|7255.11|7375.15|7255.15|7374.75|7254.75|8
1655032370000|2022-06-12 11:12:50|7375.08|7255.08|7375.87|7255.87|7375.89|7255.89|7375.08|7255.08|10
1655032380000|2022-06-12 11:13:00|7376.3|7256.3|7379.36|7259.36|7379.36|7259.36|7376.3|7256.3|9
1655032390000|2022-06-12 11:13:10|7379.37|7259.37|7380.12|7260.12|7380.12|7260.12|7379.3|7259.3|10
1655032400000|2022-06-12 11:13:20|7380.25|7260.25|7380.45|7260.45|7380.45|7260.45|7380.11|7260.11|8
1655032410000|2022-06-12 11:13:30|7380.53|7260.53|7381.21|7261.21|7381.21|7261.21|7380.46|7260.46|10
1655032420000|2022-06-12 11:13:40|7382.22|7262.22|7384.34|7264.34|7384.52|7264.52|7382.22|7262.22|10
1655032430000|2022-06-12 11:13:50|7384.33|7264.33|7384.32|7264.32|7384.49|7264.49|7384.2|7264.2|10
1655032440000|2022-06-12 11:14:00|7384.41|7264.41|7384.35|7264.35|7384.51|7264.51|7384.35|7264.35|9
1655032450000|2022-06-12 11:14:10|7384.29|7264.29|7384.68|7264.68|7384.68|7264.68|7384.29|7264.29|9
1655032460000|2022-06-12 11:14:20|7384.57|7264.57|7384.7|7264.7|7384.79|7264.79|7384.15|7264.15|10
1655032470000|2022-06-12 11:14:30|7384.77|7264.77|7387.18|7267.18|7387.18|7267.18|7384.77|7264.77|10
1655032480000|2022-06-12 11:14:40|7387.59|7267.59|7388.22|7268.22|7388.35|7268.35|7387.53|7267.53|10
1655032490000|2022-06-12 11:14:50|7388.23|7268.23|7387.13|7267.13|7388.38|7268.38|7387.13|7267.13|10
1655032500000|2022-06-12 11:15:00|7387.17|7267.17|7388.96|7268.96|7388.96|7268.96|7387.05|7267.05|10
1655032510000|2022-06-12 11:15:10|7388.9|7268.9|7387.69|7267.69|7388.9|7268.9|7387.69|7267.69|10
1655032520000|2022-06-12 11:15:20|7387.67|7267.67|7384.48|7264.48|7387.67|7267.67|7384.48|7264.48|10
1655032530000|2022-06-12 11:15:30|7383.93|7263.93|7381.85|7261.85|7383.93|7263.93|7381.57|7261.57|10
1655032540000|2022-06-12 11:15:40|7381.73|7261.73|7378.26|7258.26|7381.73|7261.73|7378.26|7258.26|10
1655032550000|2022-06-12 11:15:50|7378.2|7258.2|7377.95|7257.95|7378.2|7258.2|7377.87|7257.87|10
1655032560000|2022-06-12 11:16:00|7378.06|7258.06|7376.88|7256.88|7378.1|7258.1|7376.78|7256.78|9
1655032570000|2022-06-12 11:16:10|7376.79|7256.79|7376.07|7256.07|7376.79|7256.79|7376.07|7256.07|10
1655032580000|2022-06-12 11:16:20|7375.98|7255.98|7376.39|7256.39|7376.39|7256.39|7375.61|7255.61|10
1655032590000|2022-06-12 11:16:30|7376.52|7256.52|7377.18|7257.18|7377.18|7257.18|7376.52|7256.52|10
1655032600000|2022-06-12 11:16:40|7377.37|7257.37|7377.18|7257.18|7377.37|7257.37|7376.55|7256.55|10
1655032610000|2022-06-12 11:16:50|7377.15|7257.15|7377.72|7257.72|7377.72|7257.72|7376.97|7256.97|8
1655032620000|2022-06-12 11:17:00|7377.76|7257.76|7377.66|7257.66|7378.03|7258.03|7377|7257|10
1655032630000|2022-06-12 11:17:10|7377.76|7257.76|7378.45|7258.45|7378.45|7258.45|7377.74|7257.74|9
1655032640000|2022-06-12 11:17:20|7378.56|7258.56|7378.9|7258.9|7378.92|7258.92|7378.5|7258.5|8
1655032650000|2022-06-12 11:17:30|7378.81|7258.81|7379.62|7259.62|7379.62|7259.62|7378.81|7258.81|9
1655032660000|2022-06-12 11:17:40|7379.77|7259.77|7379.88|7259.88|7380|7260|7379.67|7259.67|9
1655032670000|2022-06-12 11:17:50|7379.82|7259.82|7379.7|7259.7|7379.82|7259.82|7379.66|7259.66|7
1655032680000|2022-06-12 11:18:00|7379.63|7259.63|7379.42|7259.42|7379.63|7259.63|7379.42|7259.42|4
1655032690000|2022-06-12 11:18:10|7379.38|7259.38|7378.5|7258.5|7379.38|7259.38|7378.35|7258.35|10
1655032700000|2022-06-12 11:18:20|7378.29|7258.29|7377.09|7257.09|7378.29|7258.29|7377.09|7257.09|9
1655032710000|2022-06-12 11:18:30|7376.89|7256.89|7377.18|7257.18|7377.41|7257.41|7376.66|7256.66|10
1655032720000|2022-06-12 11:18:40|7377.14|7257.14|7376.69|7256.69|7377.14|7257.14|7376.49|7256.49|9
1655032730000|2022-06-12 11:18:50|7376.63|7256.63|7375.94|7255.94|7376.63|7256.63|7375.94|7255.94|10
1655032740000|2022-06-12 11:19:00|7375.78|7255.78|7375.12|7255.12|7375.78|7255.78|7375.11|7255.11|9
1655032750000|2022-06-12 11:19:10|7375.14|7255.14|7372.14|7252.14|7375.15|7255.15|7372.14|7252.14|10
1655032760000|2022-06-12 11:19:20|7372.01|7252.01|7370.79|7250.79|7372.01|7252.01|7370.79|7250.79|10
1655032770000|2022-06-12 11:19:30|7370.73|7250.73|7371.5|7251.5|7371.51|7251.51|7370.72|7250.72|10
1655032780000|2022-06-12 11:19:40|7371.58|7251.58|7372.44|7252.44|7372.44|7252.44|7371.58|7251.58|9
1655032790000|2022-06-12 11:19:50|7372.52|7252.52|7375.47|7255.47|7375.47|7255.47|7372.52|7252.52|9
1655032800000|2022-06-12 11:20:00|7375.8|7255.8|7375.22|7255.22|7375.8|7255.8|7375.22|7255.22|10
1655032810000|2022-06-12 11:20:10|7375.66|7255.66|7374.1|7254.1|7375.66|7255.66|7374.1|7254.1|10
1655032820000|2022-06-12 11:20:20|7373.98|7253.98|7373.52|7253.52|7373.98|7253.98|7373.51|7253.51|10
1655032830000|2022-06-12 11:20:30|7373.55|7253.55|7373.74|7253.74|7373.74|7253.74|7373.41|7253.41|9
1655032840000|2022-06-12 11:20:40|7373.77|7253.77|7374.04|7254.04|7374.31|7254.31|7373.77|7253.77|10
1655032850000|2022-06-12 11:20:50|7374.09|7254.09|7373.82|7253.82|7374.19|7254.19|7373.82|7253.82|9
1655032860000|2022-06-12 11:21:00|7373.77|7253.77|7373|7253|7373.77|7253.77|7373|7253|10
1655032870000|2022-06-12 11:21:10|7372.76|7252.76|7372.45|7252.45|7372.84|7252.84|7372.25|7252.25|9
1655032880000|2022-06-12 11:21:20|7372.51|7252.51|7372.47|7252.47|7372.55|7252.55|7372.24|7252.24|10
1655032890000|2022-06-12 11:21:30|7372.39|7252.39|7372.64|7252.64|7372.66|7252.66|7372.33|7252.33|9
1655032900000|2022-06-12 11:21:40|7372.67|7252.67|7372.76|7252.76|7372.76|7252.76|7372.5|7252.5|10
1655032910000|2022-06-12 11:21:50|7372.91|7252.91|7373.04|7253.04|7373.09|7253.09|7372.91|7252.91|8
1655032920000|2022-06-12 11:22:00|7373.11|7253.11|7373.02|7253.02|7373.19|7253.19|7372.98|7252.98|6
1655032930000|2022-06-12 11:22:10|7372.98|7252.98|7372.83|7252.83|7373.17|7253.17|7372.83|7252.83|10
1655032940000|2022-06-12 11:22:20|7372.63|7252.63|7372.21|7252.21|7372.63|7252.63|7372.11|7252.11|9
1655032950000|2022-06-12 11:22:30|7371.96|7251.96|7371.07|7251.07|7372.02|7252.02|7371.07|7251.07|10
1655032960000|2022-06-12 11:22:40|7370.98|7250.98|7370.93|7250.93|7370.99|7250.99|7370.85|7250.85|9
1655032970000|2022-06-12 11:22:50|7370.88|7250.88|7370.39|7250.39|7370.88|7250.88|7370.39|7250.39|9
1655032980000|2022-06-12 11:23:00|7370.32|7250.32|7370.05|7250.05|7370.33|7250.33|7370.02|7250.02|9
1655032990000|2022-06-12 11:23:10|7369.97|7249.97|7368.8|7248.8|7370.07|7250.07|7368.8|7248.8|9
1655033000000|2022-06-12 11:23:20|7368.88|7248.88|7368.23|7248.23|7368.88|7248.88|7368.13|7248.13|9
1655033010000|2022-06-12 11:23:30|7368.02|7248.02|7368.02|7248.02|7368.22|7248.22|7367.64|7247.64|9
1655033020000|2022-06-12 11:23:40|7368.09|7248.09|7365.77|7245.77|7368.09|7248.09|7365.77|7245.77|10
1655033030000|2022-06-12 11:23:50|7365.82|7245.82|7362.47|7242.47|7365.82|7245.82|7362.47|7242.47|10
1655033040000|2022-06-12 11:24:00|7362.18|7242.18|7359.83|7239.83|7362.18|7242.18|7359.83|7239.83|9
1655033050000|2022-06-12 11:24:10|7359.79|7239.79|7354.81|7234.81|7359.79|7239.79|7354.81|7234.81|10
1655033060000|2022-06-12 11:24:20|7354.67|7234.67|7353.45|7233.45|7354.67|7234.67|7353.45|7233.45|10
1655033070000|2022-06-12 11:24:30|7353.18|7233.18|7352.79|7232.79|7353.18|7233.18|7352.07|7232.07|10
1655033080000|2022-06-12 11:24:40|7353.01|7233.01|7354.36|7234.36|7354.36|7234.36|7352.92|7232.92|10
1655033090000|2022-06-12 11:24:50|7354.07|7234.07|7354.89|7234.89|7354.89|7234.89|7354.07|7234.07|10
1655033100000|2022-06-12 11:25:00|7354.9|7234.9|7355.03|7235.03|7355.07|7235.07|7354.79|7234.79|10
1655033110000|2022-06-12 11:25:10|7354.97|7234.97|7357.76|7237.76|7357.85|7237.85|7354.97|7234.97|10
1655033120000|2022-06-12 11:25:20|7358.48|7238.48|7358.49|7238.49|7358.49|7238.49|7357.55|7237.55|10
1655033130000|2022-06-12 11:25:30|7358.75|7238.75|7360.88|7240.88|7360.96|7240.96|7358.75|7238.75|10
1655033140000|2022-06-12 11:25:40|7360.66|7240.66|7360.94|7240.94|7360.99|7240.99|7360.66|7240.66|9
1655033150000|2022-06-12 11:25:50|7361.04|7241.04|7360.73|7240.73|7361.07|7241.07|7360.73|7240.73|9
1655033160000|2022-06-12 11:26:00|7360.65|7240.65|7360.44|7240.44|7360.98|7240.98|7360.44|7240.44|10
1655033170000|2022-06-12 11:26:10|7359.95|7239.95|7357.57|7237.57|7359.95|7239.95|7357.57|7237.57|10
1655033180000|2022-06-12 11:26:20|7357.83|7237.83|7355.72|7235.72|7357.83|7237.83|7355.67|7235.67|10
1655033190000|2022-06-12 11:26:30|7356.05|7236.05|7353.87|7233.87|7356.07|7236.07|7353.87|7233.87|10
1655033200000|2022-06-12 11:26:40|7354.14|7234.14|7354.52|7234.52|7354.52|7234.52|7353.97|7233.97|10
1655033210000|2022-06-12 11:26:50|7354.44|7234.44|7356.68|7236.68|7356.68|7236.68|7354.44|7234.44|10
1655033220000|2022-06-12 11:27:00|7356.9|7236.9|7358.06|7238.06|7358.21|7238.21|7356.9|7236.9|10
1655033230000|2022-06-12 11:27:10|7358|7238|7357.97|7237.97|7358.35|7238.35|7357.59|7237.59|10
1655033240000|2022-06-12 11:27:20|7357.81|7237.81|7356.82|7236.82|7357.81|7237.81|7356.82|7236.82|10
1655033250000|2022-06-12 11:27:30|7356.85|7236.85|7356.45|7236.45|7356.85|7236.85|7356.33|7236.33|10
1655033260000|2022-06-12 11:27:40|7356.49|7236.49|7356.73|7236.73|7356.96|7236.96|7356.47|7236.47|8
1655033270000|2022-06-12 11:27:50|7356.63|7236.63|7356.72|7236.72|7357|7237|7356.47|7236.47|9
1655033280000|2022-06-12 11:28:00|7356.81|7236.81|7355.5|7235.5|7356.81|7236.81|7355.5|7235.5|9
1655033290000|2022-06-12 11:28:10|7355.14|7235.14|7353.51|7233.51|7355.14|7235.14|7353.51|7233.51|10
1655033300000|2022-06-12 11:28:20|7353.11|7233.11|7351|7231|7353.11|7233.11|7351|7231|10
1655033310000|2022-06-12 11:28:30|7351.01|7231.01|7351.46|7231.46|7351.46|7231.46|7350.93|7230.93|10
1655033320000|2022-06-12 11:28:40|7351.72|7231.72|7351.86|7231.86|7352.01|7232.01|7351.57|7231.57|10
1655033330000|2022-06-12 11:28:50|7351.66|7231.66|7351.52|7231.52|7351.82|7231.82|7351.36|7231.36|8
1655033340000|2022-06-12 11:29:00|7351.54|7231.54|7351.32|7231.32|7351.72|7231.72|7351.32|7231.32|8
1655033350000|2022-06-12 11:29:10|7351.42|7231.42|7351.31|7231.31|7351.42|7231.42|7351.07|7231.07|10
1655033360000|2022-06-12 11:29:20|7351.97|7231.97|7351.05|7231.05|7351.97|7231.97|7350.6|7230.6|9
1655033370000|2022-06-12 11:29:30|7351.16|7231.16|7350.2|7230.2|7351.16|7231.16|7350.2|7230.2|10
1655033380000|2022-06-12 11:29:40|7350.12|7230.12|7350.05|7230.05|7350.36|7230.36|7350|7230|8
1655033390000|2022-06-12 11:29:50|7350.03|7230.03|7352.52|7232.52|7352.53|7232.53|7349.85|7229.85|10
1655033400000|2022-06-12 11:30:00|7352.47|7232.47|7351.26|7231.26|7352.51|7232.51|7351.24|7231.24|10
1655033410000|2022-06-12 11:30:10|7350.82|7230.82|7350.22|7230.22|7350.82|7230.82|7350.1|7230.1|10
1655033420000|2022-06-12 11:30:20|7350.17|7230.17|7349.85|7229.85|7350.23|7230.23|7349.85|7229.85|8
1655033430000|2022-06-12 11:30:30|7349.82|7229.82|7351.17|7231.17|7351.29|7231.29|7349.82|7229.82|10
1655033440000|2022-06-12 11:30:40|7351.26|7231.26|7352.57|7232.57|7352.57|7232.57|7351.26|7231.26|10
1655033450000|2022-06-12 11:30:50|7352.5|7232.5|7354.12|7234.12|7354.12|7234.12|7352.5|7232.5|9
1655033460000|2022-06-12 11:31:00|7354.57|7234.57|7357.7|7237.7|7357.7|7237.7|7354.57|7234.57|10
1655033470000|2022-06-12 11:31:10|7357.67|7237.67|7358.8|7238.8|7358.8|7238.8|7357.59|7237.59|10
1655033480000|2022-06-12 11:31:20|7358.82|7238.82|7361.48|7241.48|7361.6|7241.6|7358.82|7238.82|10
1655033490000|2022-06-12 11:31:30|7361.25|7241.25|7362.01|7242.01|7362.01|7242.01|7361.25|7241.25|10
1655033500000|2022-06-12 11:31:40|7361.95|7241.95|7363.3|7243.3|7363.3|7243.3|7361.95|7241.95|9
1655033510000|2022-06-12 11:31:50|7363.55|7243.55|7363.93|7243.93|7363.93|7243.93|7363.55|7243.55|10
1655033520000|2022-06-12 11:32:00|7363.92|7243.92|7364.71|7244.71|7364.71|7244.71|7363.81|7243.81|9
1655033530000|2022-06-12 11:32:10|7364.76|7244.76|7364.33|7244.33|7365.02|7245.02|7364.33|7244.33|10
1655033540000|2022-06-12 11:32:20|7364.76|7244.76|7364.99|7244.99|7365|7245|7364.58|7244.58|10
1655033550000|2022-06-12 11:32:30|7364.98|7244.98|7366.47|7246.47|7366.47|7246.47|7364.98|7244.98|9
1655033560000|2022-06-12 11:32:40|7366.52|7246.52|7366.01|7246.01|7366.77|7246.77|7365.88|7245.88|10
1655033570000|2022-06-12 11:32:50|7366|7246|7363.05|7243.05|7366.06|7246.06|7363.05|7243.05|10
1655033580000|2022-06-12 11:33:00|7362.28|7242.28|7360.77|7240.77|7362.28|7242.28|7360.77|7240.77|9
1655033590000|2022-06-12 11:33:10|7360.61|7240.61|7361.53|7241.53|7361.77|7241.77|7360.61|7240.61|9
1655033600000|2022-06-12 11:33:20|7361.64|7241.64|7363.07|7243.07|7363.07|7243.07|7361.64|7241.64|9
1655033610000|2022-06-12 11:33:30|7363.43|7243.43|7364.72|7244.72|7364.72|7244.72|7363.43|7243.43|8
1655033620000|2022-06-12 11:33:40|7364.87|7244.87|7365.68|7245.68|7365.95|7245.95|7364.87|7244.87|10
1655033630000|2022-06-12 11:33:50|7365.69|7245.69|7365.95|7245.95|7366.02|7246.02|7365.63|7245.63|9
1655033640000|2022-06-12 11:34:00|7366.07|7246.07|7366.72|7246.72|7366.85|7246.85|7366.04|7246.04|10
1655033650000|2022-06-12 11:34:10|7366.74|7246.74|7369.49|7249.49|7369.49|7249.49|7366.74|7246.74|9
1655033660000|2022-06-12 11:34:20|7369.74|7249.74|7370.13|7250.13|7370.18|7250.18|7369.74|7249.74|9
1655033670000|2022-06-12 11:34:30|7370.2|7250.2|7370.62|7250.62|7370.62|7250.62|7370.09|7250.09|8
1655033680000|2022-06-12 11:34:40|7370.64|7250.64|7371.04|7251.04|7371.04|7251.04|7370.46|7250.46|9
1655033690000|2022-06-12 11:34:50|7370.99|7250.99|7373.71|7253.71|7373.71|7253.71|7370.83|7250.83|9
1655033700000|2022-06-12 11:35:00|7373.92|7253.92|7372.39|7252.39|7373.93|7253.93|7372.39|7252.39|10
1655033710000|2022-06-12 11:35:10|7372.34|7252.34|7372.5|7252.5|7372.54|7252.54|7372.01|7252.01|9
1655033720000|2022-06-12 11:35:20|7372.84|7252.84|7374.76|7254.76|7374.76|7254.76|7372.84|7252.84|9
1655033730000|2022-06-12 11:35:30|7374.97|7254.97|7377.21|7257.21|7377.21|7257.21|7374.97|7254.97|10
1655033740000|2022-06-12 11:35:40|7377.1|7257.1|7379.84|7259.84|7379.9|7259.9|7377.1|7257.1|10
1655033750000|2022-06-12 11:35:50|7380.4|7260.4|7381.22|7261.22|7381.37|7261.37|7380.4|7260.4|10
1655033760000|2022-06-12 11:36:00|7381.23|7261.23|7380.95|7260.95|7381.23|7261.23|7380.66|7260.66|10
1655033770000|2022-06-12 11:36:10|7380.75|7260.75|7380.07|7260.07|7380.81|7260.81|7380.07|7260.07|7
1655033780000|2022-06-12 11:36:20|7380.08|7260.08|7380.42|7260.42|7380.44|7260.44|7380|7260|10
1655033790000|2022-06-12 11:36:30|7380.27|7260.27|7379.87|7259.87|7380.6|7260.6|7379.87|7259.87|9
1655033800000|2022-06-12 11:36:40|7379.67|7259.67|7377.78|7257.78|7379.68|7259.68|7377.78|7257.78|10
1655033810000|2022-06-12 11:36:50|7377.72|7257.72|7377.5|7257.5|7377.72|7257.72|7377.31|7257.31|9
1655033820000|2022-06-12 11:37:00|7377.61|7257.61|7377.81|7257.81|7377.89|7257.89|7377.61|7257.61|9
1655033830000|2022-06-12 11:37:10|7377.89|7257.89|7378.36|7258.36|7378.52|7258.52|7377.89|7257.89|9
1655033840000|2022-06-12 11:37:20|7378.44|7258.44|7378.44|7258.44|7378.52|7258.52|7378.34|7258.34|8
1655033850000|2022-06-12 11:37:30|7378.49|7258.49|7379.81|7259.81|7379.81|7259.81|7378.49|7258.49|10
1655033860000|2022-06-12 11:37:40|7379.88|7259.88|7380.25|7260.25|7380.3|7260.3|7379.59|7259.59|10
1655033870000|2022-06-12 11:37:50|7380.28|7260.28|7380.46|7260.46|7380.46|7260.46|7380.12|7260.12|9
1655033880000|2022-06-12 11:38:00|7380.41|7260.41|7380.33|7260.33|7380.61|7260.61|7380.1|7260.1|9
1655033890000|2022-06-12 11:38:10|7380.39|7260.39|7381.4|7261.4|7381.4|7261.4|7380.39|7260.39|8
1655033900000|2022-06-12 11:38:20|7381.46|7261.46|7389.41|7269.41|7389.41|7269.41|7381.46|7261.46|10
1655033910000|2022-06-12 11:38:30|7389.79|7269.79|7390.55|7270.55|7391.49|7271.49|7389.79|7269.79|10
1655033920000|2022-06-12 11:38:40|7390.6|7270.6|7389.13|7269.13|7390.6|7270.6|7389.13|7269.13|10
1655033930000|2022-06-12 11:38:50|7388.78|7268.78|7388.95|7268.95|7388.98|7268.98|7388.5|7268.5|10
1655033940000|2022-06-12 11:39:00|7388.84|7268.84|7390.37|7270.37|7390.37|7270.37|7388.6|7268.6|10
1655033950000|2022-06-12 11:39:10|7390.78|7270.78|7393.02|7273.02|7393.02|7273.02|7390.78|7270.78|10
1655033960000|2022-06-12 11:39:20|7393.03|7273.03|7395.67|7275.67|7395.67|7275.67|7393.03|7273.03|10
1655033970000|2022-06-12 11:39:30|7395.73|7275.73|7396.87|7276.87|7396.98|7276.98|7395.44|7275.44|10
1655033980000|2022-06-12 11:39:40|7396.21|7276.21|7397.58|7277.58|7397.58|7277.58|7396.21|7276.21|10
1655033990000|2022-06-12 11:39:50|7397.75|7277.75|7398.9|7278.9|7398.96|7278.96|7397.75|7277.75|10
1655034000000|2022-06-12 11:40:00|7398.76|7278.76|7398.65|7278.65|7399.5|7279.5|7398.65|7278.65|10
1655034010000|2022-06-12 11:40:10|7398.95|7278.95|7399.05|7279.05|7399.05|7279.05|7398.54|7278.54|10
1655034020000|2022-06-12 11:40:20|7398.89|7278.89|7398.51|7278.51|7399.23|7279.23|7398.51|7278.51|10
1655034030000|2022-06-12 11:40:30|7398.15|7278.15|7399.6|7279.6|7399.6|7279.6|7397.93|7277.93|10
1655034040000|2022-06-12 11:40:40|7399.98|7279.98|7400.32|7280.32|7400.55|7280.55|7399.98|7279.98|10
1655034050000|2022-06-12 11:40:50|7400.42|7280.42|7400.77|7280.77|7400.96|7280.96|7400.41|7280.41|9
1655034060000|2022-06-12 11:41:00|7400.79|7280.79|7399.99|7279.99|7401.12|7281.12|7399.99|7279.99|10
1655034070000|2022-06-12 11:41:10|7399.41|7279.41|7392.85|7272.85|7399.55|7279.55|7392.85|7272.85|10
1655034080000|2022-06-12 11:41:20|7392.32|7272.32|7388.63|7268.63|7392.32|7272.32|7388.63|7268.63|10
1655034090000|2022-06-12 11:41:30|7389.04|7269.04|7388.78|7268.78|7389.04|7269.04|7388.15|7268.15|10
1655034100000|2022-06-12 11:41:40|7389.18|7269.18|7389.71|7269.71|7389.71|7269.71|7388.88|7268.88|10
1655034110000|2022-06-12 11:41:50|7390.04|7270.04|7390.83|7270.83|7391.47|7271.47|7390.04|7270.04|10
1655034120000|2022-06-12 11:42:00|7391.49|7271.49|7391.77|7271.77|7392.13|7272.13|7391.49|7271.49|10
1655034130000|2022-06-12 11:42:10|7392.01|7272.01|7391.98|7271.98|7392.21|7272.21|7391.58|7271.58|9
1655034140000|2022-06-12 11:42:20|7391.81|7271.81|7390.72|7270.72|7392.21|7272.21|7390.72|7270.72|9
1655034150000|2022-06-12 11:42:30|7390.64|7270.64|7390.52|7270.52|7390.72|7270.72|7390.52|7270.52|10
1655034160000|2022-06-12 11:42:40|7390.78|7270.78|7391.58|7271.58|7391.75|7271.75|7390.78|7270.78|10
1655034170000|2022-06-12 11:42:50|7391.49|7271.49|7392.32|7272.32|7392.64|7272.64|7391.49|7271.49|10
1655034180000|2022-06-12 11:43:00|7392.96|7272.96|7393.64|7273.64|7393.64|7273.64|7392.78|7272.78|10
1655034190000|2022-06-12 11:43:10|7393.74|7273.74|7393.36|7273.36|7394.17|7274.17|7393.35|7273.35|10
1655034200000|2022-06-12 11:43:20|7393.6|7273.6|7391.75|7271.75|7393.6|7273.6|7391.75|7271.75|10
1655034210000|2022-06-12 11:43:30|7392|7272|7392.12|7272.12|7392.3|7272.3|7392|7272|10
1655034220000|2022-06-12 11:43:40|7391.15|7271.15|7390.57|7270.57|7391.15|7271.15|7390.57|7270.57|9
1655034230000|2022-06-12 11:43:50|7390.8|7270.8|7390.98|7270.98|7391.16|7271.16|7390.8|7270.8|10
1655034240000|2022-06-12 11:44:00|7390.88|7270.88|7391.54|7271.54|7391.54|7271.54|7390.7|7270.7|10
1655034250000|2022-06-12 11:44:10|7391.5|7271.5|7391.35|7271.35|7391.78|7271.78|7391.26|7271.26|10
1655034260000|2022-06-12 11:44:20|7391.2|7271.2|7391.69|7271.69|7391.86|7271.86|7391.13|7271.13|9
1655034270000|2022-06-12 11:44:30|7392.04|7272.04|7392.34|7272.34|7392.4|7272.4|7392.04|7272.04|8
1655034280000|2022-06-12 11:44:40|7393.07|7273.07|7392.32|7272.32|7393.09|7273.09|7392.08|7272.08|9
1655034290000|2022-06-12 11:44:50|7392.3|7272.3|7391.99|7271.99|7392.3|7272.3|7391.95|7271.95|10
1655034300000|2022-06-12 11:45:00|7392.02|7272.02|7392.44|7272.44|7392.44|7272.44|7392.02|7272.02|10
1655034310000|2022-06-12 11:45:10|7392.63|7272.63|7393.65|7273.65|7393.66|7273.66|7392.63|7272.63|10
1655034320000|2022-06-12 11:45:20|7393.61|7273.61|7396|7276|7396.04|7276.04|7393.61|7273.61|10
1655034330000|2022-06-12 11:45:30|7396.04|7276.04|7397.38|7277.38|7397.38|7277.38|7395.97|7275.97|9
1655034340000|2022-06-12 11:45:40|7397.56|7277.56|7396.49|7276.49|7397.57|7277.57|7396.49|7276.49|10
1655034350000|2022-06-12 11:45:50|7396.7|7276.7|7397.24|7277.24|7397.36|7277.36|7396.57|7276.57|10
1655034360000|2022-06-12 11:46:00|7397.43|7277.43|7398.38|7278.38|7398.38|7278.38|7396.75|7276.75|10
1655034370000|2022-06-12 11:46:10|7398.74|7278.74|7398.19|7278.19|7398.74|7278.74|7397.8|7277.8|10
1655034380000|2022-06-12 11:46:20|7398.22|7278.22|7397.54|7277.54|7398.49|7278.49|7397.54|7277.54|9
1655034390000|2022-06-12 11:46:30|7397.37|7277.37|7397.09|7277.09|7397.37|7277.37|7396.97|7276.97|10
1655034400000|2022-06-12 11:46:40|7397.37|7277.37|7398.69|7278.69|7398.69|7278.69|7397.37|7277.37|10
1655034410000|2022-06-12 11:46:50|7398.81|7278.81|7397.71|7277.71|7399.06|7279.06|7397.71|7277.71|9
1655034420000|2022-06-12 11:47:00|7397.32|7277.32|7396.49|7276.49|7397.32|7277.32|7396.49|7276.49|10
1655034430000|2022-06-12 11:47:10|7396.45|7276.45|7396.53|7276.53|7396.7|7276.7|7396.05|7276.05|9
1655034440000|2022-06-12 11:47:20|7396.24|7276.24|7395.95|7275.95|7396.24|7276.24|7395.69|7275.69|9
1655034450000|2022-06-12 11:47:30|7395.92|7275.92|7397.18|7277.18|7397.34|7277.34|7395.92|7275.92|10
1655034460000|2022-06-12 11:47:40|7397.49|7277.49|7397.39|7277.39|7397.89|7277.89|7397.39|7277.39|10
1655034470000|2022-06-12 11:47:50|7397.13|7277.13|7397.18|7277.18|7397.35|7277.35|7397.05|7277.05|9
1655034480000|2022-06-12 11:48:00|7397.16|7277.16|7398.31|7278.31|7398.31|7278.31|7396.56|7276.56|10
1655034490000|2022-06-12 11:48:10|7398.89|7278.89|7399.88|7279.88|7399.88|7279.88|7398.86|7278.86|9
1655034500000|2022-06-12 11:48:20|7399.79|7279.79|7400.5|7280.5|7400.5|7280.5|7399.79|7279.79|9
1655034510000|2022-06-12 11:48:30|7400.51|7280.51|7400.07|7280.07|7400.6|7280.6|7399.93|7279.93|9
1655034520000|2022-06-12 11:48:40|7400.09|7280.09|7400.7|7280.7|7400.7|7280.7|7400.09|7280.09|10
1655034530000|2022-06-12 11:48:50|7400.62|7280.62|7400.13|7280.13|7400.62|7280.62|7400.13|7280.13|9
1655034540000|2022-06-12 11:49:00|7400.15|7280.15|7399.91|7279.91|7400.15|7280.15|7399.77|7279.77|7
1655034550000|2022-06-12 11:49:10|7400.02|7280.02|7400.17|7280.17|7400.17|7280.17|7400.02|7280.02|9
1655034560000|2022-06-12 11:49:20|7400.16|7280.16|7400.07|7280.07|7400.29|7280.29|7399.94|7279.94|10
1655034570000|2022-06-12 11:49:30|7400.01|7280.01|7400.39|7280.39|7400.39|7280.39|7399.93|7279.93|10
1655034580000|2022-06-12 11:49:40|7400.5|7280.5|7401.15|7281.15|7401.15|7281.15|7400.5|7280.5|10
1655034590000|2022-06-12 11:49:50|7401.16|7281.16|7400.9|7280.9|7401.16|7281.16|7400.65|7280.65|10
1655034600000|2022-06-12 11:50:00|7400.89|7280.89|7401.86|7281.86|7401.86|7281.86|7400.79|7280.79|10
1655034610000|2022-06-12 11:50:10|7401.84|7281.84|7402.16|7282.16|7402.46|7282.46|7401.7|7281.7|9
1655034620000|2022-06-12 11:50:20|7402.5|7282.5|7403.27|7283.27|7403.27|7283.27|7402.5|7282.5|8
1655034630000|2022-06-12 11:50:30|7403.46|7283.46|7404.95|7284.95|7404.95|7284.95|7403.46|7283.46|10
1655034640000|2022-06-12 11:50:40|7404.98|7284.98|7405.57|7285.57|7405.82|7285.82|7404.98|7284.98|10
1655034650000|2022-06-12 11:50:50|7405.68|7285.68|7408.32|7288.32|7408.32|7288.32|7405.68|7285.68|10
1655034660000|2022-06-12 11:51:00|7408.37|7288.37|7408.82|7288.82|7408.82|7288.82|7408.11|7288.11|10
1655034670000|2022-06-12 11:51:10|7409.07|7289.07|7408.77|7288.77|7409.13|7289.13|7408.54|7288.54|9
1655034680000|2022-06-12 11:51:20|7408.41|7288.41|7411.05|7291.05|7411.05|7291.05|7408.23|7288.23|10
1655034690000|2022-06-12 11:51:30|7411.75|7291.75|7414.37|7294.37|7414.37|7294.37|7411.75|7291.75|10
1655034700000|2022-06-12 11:51:40|7414.2|7294.2|7414.32|7294.32|7414.81|7294.81|7414.19|7294.19|10
1655034710000|2022-06-12 11:51:50|7414.23|7294.23|7412.13|7292.13|7414.3|7294.3|7412.13|7292.13|10
1655034720000|2022-06-12 11:52:00|7412.08|7292.08|7411.84|7291.84|7412.08|7292.08|7411.63|7291.63|10
1655034730000|2022-06-12 11:52:10|7411.75|7291.75|7411.77|7291.77|7412.21|7292.21|7411.75|7291.75|10
1655034740000|2022-06-12 11:52:20|7411.68|7291.68|7411.07|7291.07|7411.68|7291.68|7410.42|7290.42|10
1655034750000|2022-06-12 11:52:30|7411.2|7291.2|7411.55|7291.55|7412.03|7292.03|7411.2|7291.2|9
1655034760000|2022-06-12 11:52:40|7411.69|7291.69|7417|7297|7417.06|7297.06|7411.69|7291.69|10
1655034770000|2022-06-12 11:52:50|7417.05|7297.05|7418.59|7298.59|7418.72|7298.72|7417.05|7297.05|10
1655034780000|2022-06-12 11:53:00|7418.25|7298.25|7420.27|7300.27|7420.27|7300.27|7417.92|7297.92|10
1655034790000|2022-06-12 11:53:10|7421.06|7301.06|7422.55|7302.55|7422.55|7302.55|7421.06|7301.06|10
1655034800000|2022-06-12 11:53:20|7423.01|7303.01|7427.29|7307.29|7427.29|7307.29|7423.01|7303.01|10
1655034810000|2022-06-12 11:53:30|7427.64|7307.64|7427.84|7307.84|7428.27|7308.27|7427.59|7307.59|10
1655034820000|2022-06-12 11:53:40|7428.62|7308.62|7428.53|7308.53|7428.78|7308.78|7428.21|7308.21|10
1655034830000|2022-06-12 11:53:50|7428.66|7308.66|7428.14|7308.14|7429.31|7309.31|7427.89|7307.89|10
1655034840000|2022-06-12 11:54:00|7427.42|7307.42|7426.4|7306.4|7428.3|7308.3|7426.4|7306.4|10
1655034850000|2022-06-12 11:54:10|7426.6|7306.6|7427.34|7307.34|7427.42|7307.42|7425.89|7305.89|10
1655034860000|2022-06-12 11:54:20|7427.17|7307.17|7427.11|7307.11|7427.26|7307.26|7426.99|7306.99|10
1655034870000|2022-06-12 11:54:30|7427.73|7307.73|7427.49|7307.49|7427.93|7307.93|7427.3|7307.3|8
1655034880000|2022-06-12 11:54:40|7427.42|7307.42|7427.84|7307.84|7427.94|7307.94|7427.42|7307.42|9
1655034890000|2022-06-12 11:54:50|7427.66|7307.66|7427.65|7307.65|7427.72|7307.72|7427.35|7307.35|10
1655034900000|2022-06-12 11:55:00|7427.67|7307.67|7424.94|7304.94|7427.67|7307.67|7424.94|7304.94|10
1655034910000|2022-06-12 11:55:10|7424.56|7304.56|7422.68|7302.68|7424.56|7304.56|7422.68|7302.68|10
1655034920000|2022-06-12 11:55:20|7422.34|7302.34|7420.15|7300.15|7422.34|7302.34|7420.15|7300.15|10
1655034930000|2022-06-12 11:55:30|7419.9|7299.9|7418.83|7298.83|7419.9|7299.9|7418.83|7298.83|10
1655034940000|2022-06-12 11:55:40|7418.75|7298.75|7418.03|7298.03|7418.75|7298.75|7417.96|7297.96|10
1655034950000|2022-06-12 11:55:50|7418.02|7298.02|7417.65|7297.65|7418.02|7298.02|7417.43|7297.43|10
1655034960000|2022-06-12 11:56:00|7417.58|7297.58|7418.34|7298.34|7418.34|7298.34|7417.58|7297.58|10
1655034970000|2022-06-12 11:56:10|7418.35|7298.35|7419.11|7299.11|7419.52|7299.52|7418.35|7298.35|9
1655034980000|2022-06-12 11:56:20|7419.31|7299.31|7419.23|7299.23|7419.68|7299.68|7419.23|7299.23|10
1655034990000|2022-06-12 11:56:30|7418.74|7298.74|7416.43|7296.43|7418.74|7298.74|7416.43|7296.43|10
1655035000000|2022-06-12 11:56:40|7416.44|7296.44|7415.73|7295.73|7416.44|7296.44|7415.65|7295.65|10
1655035010000|2022-06-12 11:56:50|7415.67|7295.67|7415.28|7295.28|7415.67|7295.67|7415.14|7295.14|9
1655035020000|2022-06-12 11:57:00|7415.19|7295.19|7415.21|7295.21|7415.7|7295.7|7415.19|7295.19|9
1655035030000|2022-06-12 11:57:10|7415.19|7295.19|7415.26|7295.26|7415.4|7295.4|7414.94|7294.94|8
1655035040000|2022-06-12 11:57:20|7415.17|7295.17|7413.44|7293.44|7415.17|7295.17|7413.44|7293.44|9
1655035050000|2022-06-12 11:57:30|7413.36|7293.36|7412.68|7292.68|7413.36|7293.36|7412.68|7292.68|10
1655035060000|2022-06-12 11:57:40|7412.64|7292.64|7411.24|7291.24|7412.73|7292.73|7411.24|7291.24|9
1655035070000|2022-06-12 11:57:50|7410.65|7290.65|7409.74|7289.74|7410.65|7290.65|7409.61|7289.61|9
1655035080000|2022-06-12 11:58:00|7409.72|7289.72|7408.62|7288.62|7410.09|7290.09|7408.62|7288.62|10
1655035090000|2022-06-12 11:58:10|7408.27|7288.27|7408.37|7288.37|7408.49|7288.49|7408.04|7288.04|9
1655035100000|2022-06-12 11:58:20|7408.45|7288.45|7409.13|7289.13|7409.14|7289.14|7408.45|7288.45|7
1655035110000|2022-06-12 11:58:30|7409.02|7289.02|7409.4|7289.4|7409.67|7289.67|7409.02|7289.02|8
1655035120000|2022-06-12 11:58:40|7409.09|7289.09|7408.34|7288.34|7409.09|7289.09|7408.32|7288.32|9
1655035130000|2022-06-12 11:58:50|7408.42|7288.42|7407.6|7287.6|7408.42|7288.42|7407.6|7287.6|10
1655035140000|2022-06-12 11:59:00|7407.44|7287.44|7407.7|7287.7|7407.7|7287.7|7407.27|7287.27|10
1655035150000|2022-06-12 11:59:10|7408.12|7288.12|7410.23|7290.23|7410.23|7290.23|7408.12|7288.12|10
1655035160000|2022-06-12 11:59:20|7410.41|7290.41|7411.5|7291.5|7411.83|7291.83|7410.41|7290.41|10
1655035170000|2022-06-12 11:59:30|7411.49|7291.49|7410.41|7290.41|7411.49|7291.49|7410.41|7290.41|9
1655035180000|2022-06-12 11:59:40|7410.32|7290.32|7409.83|7289.83|7410.32|7290.32|7409.83|7289.83|10
1655035190000|2022-06-12 11:59:50|7409.8|7289.8|7409.85|7289.85|7409.96|7289.96|7409.76|7289.76|10
1655035200000|2022-06-12 12:00:00|7409.67|7289.67|7410.97|7290.97|7410.97|7290.97|7409.64|7289.64|10
1655035210000|2022-06-12 12:00:10|7410.91|7290.91|7410.32|7290.32|7410.91|7290.91|7410.3|7290.3|10
1655035220000|2022-06-12 12:00:20|7409.67|7289.67|7408.52|7288.52|7409.67|7289.67|7408.52|7288.52|10
1655035230000|2022-06-12 12:00:30|7408.65|7288.65|7407.55|7287.55|7408.65|7288.65|7407.52|7287.52|10
1655035240000|2022-06-12 12:00:40|7407.54|7287.54|7407.04|7287.04|7407.6|7287.6|7407.04|7287.04|10
1655035250000|2022-06-12 12:00:50|7406.76|7286.76|7406.44|7286.44|7406.87|7286.87|7406.44|7286.44|9
1655035260000|2022-06-12 12:01:00|7406.55|7286.55|7405.7|7285.7|7406.75|7286.75|7405.7|7285.7|10
1655035270000|2022-06-12 12:01:10|7405.56|7285.56|7405.12|7285.12|7405.56|7285.56|7404.9|7284.9|9
1655035280000|2022-06-12 12:01:20|7405.34|7285.34|7405.19|7285.19|7405.37|7285.37|7405.02|7285.02|9
1655035290000|2022-06-12 12:01:30|7405.2|7285.2|7405|7285|7405.2|7285.2|7404.92|7284.92|8
1655035300000|2022-06-12 12:01:40|7404.99|7284.99|7404.66|7284.66|7404.99|7284.99|7404.57|7284.57|9
1655035310000|2022-06-12 12:01:50|7404.37|7284.37|7404.99|7284.99|7405.04|7285.04|7404.37|7284.37|9
1655035320000|2022-06-12 12:02:00|7405.11|7285.11|7405.76|7285.76|7405.76|7285.76|7405.04|7285.04|10
1655035330000|2022-06-12 12:02:10|7406.13|7286.13|7409.05|7289.05|7409.05|7289.05|7406.13|7286.13|10
1655035340000|2022-06-12 12:02:20|7409.92|7289.92|7412.26|7292.26|7412.26|7292.26|7409.92|7289.92|9
1655035350000|2022-06-12 12:02:30|7412.06|7292.06|7414|7294|7414|7294|7412.06|7292.06|10
1655035360000|2022-06-12 12:02:40|7414.2|7294.2|7417.12|7297.12|7417.12|7297.12|7414.2|7294.2|10
1655035370000|2022-06-12 12:02:50|7417.52|7297.52|7419.95|7299.95|7419.95|7299.95|7417.44|7297.44|10
1655035380000|2022-06-12 12:03:00|7420.01|7300.01|7420.61|7300.61|7420.61|7300.61|7419.93|7299.93|10
1655035390000|2022-06-12 12:03:10|7420.41|7300.41|7421.62|7301.62|7421.84|7301.84|7420.41|7300.41|10
1655035400000|2022-06-12 12:03:20|7421.79|7301.79|7421.1|7301.1|7421.79|7301.79|7421.1|7301.1|10
1655035410000|2022-06-12 12:03:30|7421.01|7301.01|7421.98|7301.98|7421.98|7301.98|7421.01|7301.01|10
1655035420000|2022-06-12 12:03:40|7422.3|7302.3|7423.61|7303.61|7423.66|7303.66|7422.27|7302.27|10
1655035430000|2022-06-12 12:03:50|7423.35|7303.35|7423.03|7303.03|7423.5|7303.5|7422.58|7302.58|10
1655035440000|2022-06-12 12:04:00|7423|7303|7424.28|7304.28|7424.28|7304.28|7423|7303|10
1655035450000|2022-06-12 12:04:10|7424.5|7304.5|7424.99|7304.99|7424.99|7304.99|7424.5|7304.5|10
1655035460000|2022-06-12 12:04:20|7425.46|7305.46|7426.58|7306.58|7426.59|7306.59|7425.46|7305.46|10
1655035470000|2022-06-12 12:04:30|7426.74|7306.74|7427.68|7307.68|7427.68|7307.68|7426.74|7306.74|9
1655035480000|2022-06-12 12:04:40|7427.85|7307.85|7431.47|7311.47|7431.47|7311.47|7427.85|7307.85|10
1655035490000|2022-06-12 12:04:50|7431.87|7311.87|7431.42|7311.42|7431.87|7311.87|7431.28|7311.28|10
1655035500000|2022-06-12 12:05:00|7431.39|7311.39|7430|7310|7431.39|7311.39|7430|7310|10
1655035510000|2022-06-12 12:05:10|7429.66|7309.66|7428.12|7308.12|7429.66|7309.66|7427.97|7307.97|10
1655035520000|2022-06-12 12:05:20|7428.25|7308.25|7426.91|7306.91|7428.25|7308.25|7426.89|7306.89|10
1655035530000|2022-06-12 12:05:30|7427.16|7307.16|7428.16|7308.16|7428.25|7308.25|7427.16|7307.16|10
1655035540000|2022-06-12 12:05:40|7427.87|7307.87|7427.61|7307.61|7427.97|7307.97|7427.26|7307.26|10
1655035550000|2022-06-12 12:05:50|7427.57|7307.57|7427.84|7307.84|7427.84|7307.84|7427.55|7307.55|9
1655035560000|2022-06-12 12:06:00|7428.11|7308.11|7428.52|7308.52|7428.55|7308.55|7428.01|7308.01|10
1655035570000|2022-06-12 12:06:10|7428.45|7308.45|7428.23|7308.23|7428.55|7308.55|7428.23|7308.23|8
1655035580000|2022-06-12 12:06:20|7428.22|7308.22|7428.47|7308.47|7428.58|7308.58|7428.22|7308.22|10
1655035590000|2022-06-12 12:06:30|7428.5|7308.5|7428.35|7308.35|7428.52|7308.52|7427.71|7307.71|9
1655035600000|2022-06-12 12:06:40|7428.34|7308.34|7427.87|7307.87|7428.38|7308.38|7427.75|7307.75|9
1655035610000|2022-06-12 12:06:50|7428|7308|7428.33|7308.33|7428.33|7308.33|7427.75|7307.75|10
1655035620000|2022-06-12 12:07:00|7428.19|7308.19|7427.49|7307.49|7428.19|7308.19|7427.49|7307.49|10
1655035630000|2022-06-12 12:07:10|7427.17|7307.17|7427.25|7307.25|7427.46|7307.46|7427.12|7307.12|10
1655035640000|2022-06-12 12:07:20|7427.22|7307.22|7426.65|7306.65|7427.22|7307.22|7426.65|7306.65|10
1655035650000|2022-06-12 12:07:30|7426.52|7306.52|7425.88|7305.88|7426.52|7306.52|7425.88|7305.88|7
1655035660000|2022-06-12 12:07:40|7425.87|7305.87|7425.78|7305.78|7425.97|7305.97|7425.78|7305.78|10
1655035670000|2022-06-12 12:07:50|7425.65|7305.65|7425.48|7305.48|7425.98|7305.98|7425.2|7305.2|10
1655035680000|2022-06-12 12:08:00|7425.58|7305.58|7425.24|7305.24|7425.58|7305.58|7425.24|7305.24|9
1655035690000|2022-06-12 12:08:10|7424.92|7304.92|7423.77|7303.77|7424.92|7304.92|7423.77|7303.77|10
1655035700000|2022-06-12 12:08:20|7423.32|7303.32|7421.4|7301.4|7423.32|7303.32|7421.4|7301.4|10
1655035710000|2022-06-12 12:08:30|7422.12|7302.12|7422.36|7302.36|7422.55|7302.55|7422.12|7302.12|10
1655035720000|2022-06-12 12:08:40|7422.42|7302.42|7422.08|7302.08|7422.42|7302.42|7422.08|7302.08|9
1655035730000|2022-06-12 12:08:50|7422.05|7302.05|7422.5|7302.5|7422.5|7302.5|7422.02|7302.02|8
1655035740000|2022-06-12 12:09:00|7422.66|7302.66|7424.49|7304.49|7424.49|7304.49|7422.66|7302.66|10
1655035750000|2022-06-12 12:09:10|7424.46|7304.46|7424.89|7304.89|7424.89|7304.89|7424.15|7304.15|9
1655035760000|2022-06-12 12:09:20|7425|7305|7426.25|7306.25|7426.25|7306.25|7425|7305|10
1655035770000|2022-06-12 12:09:30|7426.19|7306.19|7424.28|7304.28|7426.6|7306.6|7424.28|7304.28|10
1655035780000|2022-06-12 12:09:40|7424.56|7304.56|7424.7|7304.7|7424.71|7304.71|7424.46|7304.46|9
1655035790000|2022-06-12 12:09:50|7424.46|7304.46|7423.31|7303.31|7424.61|7304.61|7423.2|7303.2|9
1655035800000|2022-06-12 12:10:00|7423.03|7303.03|7422.4|7302.4|7423.03|7303.03|7422.23|7302.23|9
1655035810000|2022-06-12 12:10:10|7422.18|7302.18|7422.47|7302.47|7422.61|7302.61|7422.18|7302.18|9
1655035820000|2022-06-12 12:10:20|7422.75|7302.75|7424.81|7304.81|7424.99|7304.99|7422.74|7302.74|10
1655035830000|2022-06-12 12:10:30|7424.03|7304.03|7425.12|7305.12|7425.12|7305.12|7423.88|7303.88|10
1655035840000|2022-06-12 12:10:40|7425.84|7305.84|7426.74|7306.74|7426.74|7306.74|7425.84|7305.84|8
1655035850000|2022-06-12 12:10:50|7426.52|7306.52|7426.98|7306.98|7426.98|7306.98|7426.52|7306.52|8
1655035860000|2022-06-12 12:11:00|7427.11|7307.11|7427.45|7307.45|7427.48|7307.48|7427.11|7307.11|9
1655035870000|2022-06-12 12:11:10|7427.44|7307.44|7426.67|7306.67|7427.44|7307.44|7426.67|7306.67|10
1655035880000|2022-06-12 12:11:20|7426.5|7306.5|7426.37|7306.37|7426.5|7306.5|7426.26|7306.26|10
1655035890000|2022-06-12 12:11:30|7426.48|7306.48|7426.68|7306.68|7426.7|7306.7|7426.48|7306.48|10
1655035900000|2022-06-12 12:11:40|7426.64|7306.64|7426.16|7306.16|7426.64|7306.64|7426.16|7306.16|7
1655035910000|2022-06-12 12:11:50|7426.19|7306.19|7427.21|7307.21|7427.23|7307.23|7426.03|7306.03|10
1655035920000|2022-06-12 12:12:00|7427.25|7307.25|7427.76|7307.76|7427.78|7307.78|7427.25|7307.25|10
1655035930000|2022-06-12 12:12:10|7427.77|7307.77|7427.5|7307.5|7427.83|7307.83|7427.47|7307.47|9
1655035940000|2022-06-12 12:12:20|7427.37|7307.37|7427.03|7307.03|7427.37|7307.37|7426.98|7306.98|8
1655035950000|2022-06-12 12:12:30|7427.02|7307.02|7427.69|7307.69|7427.69|7307.69|7427.02|7307.02|8
1655035960000|2022-06-12 12:12:40|7427.82|7307.82|7428.19|7308.19|7428.19|7308.19|7427.66|7307.66|9
1655035970000|2022-06-12 12:12:50|7428.14|7308.14|7428.18|7308.18|7428.33|7308.33|7428.11|7308.11|10
1655035980000|2022-06-12 12:13:00|7428.08|7308.08|7426.92|7306.92|7428.15|7308.15|7426.84|7306.84|10
1655035990000|2022-06-12 12:13:10|7427.02|7307.02|7426.31|7306.31|7427.1|7307.1|7426.31|7306.31|10
1655036000000|2022-06-12 12:13:20|7426.16|7306.16|7426.28|7306.28|7426.47|7306.47|7426.07|7306.07|9
1655036010000|2022-06-12 12:13:30|7426.37|7306.37|7426.57|7306.57|7426.84|7306.84|7426.37|7306.37|8
1655036020000|2022-06-12 12:13:40|7426.38|7306.38|7426.23|7306.23|7426.38|7306.38|7426.23|7306.23|10
1655036030000|2022-06-12 12:13:50|7426.21|7306.21|7425.84|7305.84|7426.23|7306.23|7425.84|7305.84|9
1655036040000|2022-06-12 12:14:00|7425.89|7305.89|7426.17|7306.17|7426.17|7306.17|7425.89|7305.89|8
1655036050000|2022-06-12 12:14:10|7426.15|7306.15|7426.7|7306.7|7426.71|7306.71|7426.11|7306.11|10
1655036060000|2022-06-12 12:14:20|7426.73|7306.73|7428.5|7308.5|7428.5|7308.5|7426.59|7306.59|9
1655036070000|2022-06-12 12:14:30|7428.53|7308.53|7428.88|7308.88|7428.94|7308.94|7428.53|7308.53|10
1655036080000|2022-06-12 12:14:40|7429|7309|7428.68|7308.68|7429|7309|7428.65|7308.65|8
1655036090000|2022-06-12 12:14:50|7428.8|7308.8|7429.31|7309.31|7429.38|7309.38|7428.8|7308.8|10
1655036100000|2022-06-12 12:15:00|7429.25|7309.25|7431.41|7311.41|7431.41|7311.41|7429.24|7309.24|10
1655036110000|2022-06-12 12:15:10|7431.76|7311.76|7436.07|7316.07|7436.07|7316.07|7431.76|7311.76|10
1655036120000|2022-06-12 12:15:20|7436.19|7316.19|7437.26|7317.26|7437.6|7317.6|7436.19|7316.19|10
1655036130000|2022-06-12 12:15:30|7437.31|7317.31|7436.89|7316.89|7437.36|7317.36|7436.89|7316.89|10
1655036140000|2022-06-12 12:15:40|7437.14|7317.14|7437.37|7317.37|7437.54|7317.54|7437.08|7317.08|9
1655036150000|2022-06-12 12:15:50|7437.19|7317.19|7438.07|7318.07|7438.19|7318.19|7436.91|7316.91|10
1655036160000|2022-06-12 12:16:00|7438.5|7318.5|7438.28|7318.28|7438.7|7318.7|7438.28|7318.28|10
1655036170000|2022-06-12 12:16:10|7437.94|7317.94|7437.38|7317.38|7438.06|7318.06|7437.34|7317.34|10
1655036180000|2022-06-12 12:16:20|7437.33|7317.33|7437.41|7317.41|7437.48|7317.48|7437.19|7317.19|8
1655036190000|2022-06-12 12:16:30|7437.24|7317.24|7435.23|7315.23|7437.24|7317.24|7435.23|7315.23|10
1655036200000|2022-06-12 12:16:40|7435.21|7315.21|7434.1|7314.1|7435.21|7315.21|7434.1|7314.1|9
1655036210000|2022-06-12 12:16:50|7434.15|7314.15|7433.1|7313.1|7434.15|7314.15|7433.1|7313.1|10
1655036220000|2022-06-12 12:17:00|7432.92|7312.92|7432.62|7312.62|7432.92|7312.92|7432.61|7312.61|9
1655036230000|2022-06-12 12:17:10|7432.59|7312.59|7432.06|7312.06|7432.59|7312.59|7432.01|7312.01|9
1655036240000|2022-06-12 12:17:20|7431.88|7311.88|7429.37|7309.37|7431.88|7311.88|7429.37|7309.37|10
1655036250000|2022-06-12 12:17:30|7427.97|7307.97|7426.01|7306.01|7427.97|7307.97|7426.01|7306.01|10
1655036260000|2022-06-12 12:17:40|7425.76|7305.76|7425.31|7305.31|7425.76|7305.76|7425.28|7305.28|9
1655036270000|2022-06-12 12:17:50|7425.35|7305.35|7420.81|7300.81|7425.35|7305.35|7420.81|7300.81|10
1655036280000|2022-06-12 12:18:00|7420.53|7300.53|7420.04|7300.04|7420.91|7300.91|7419.74|7299.74|9
1655036290000|2022-06-12 12:18:10|7420|7300|7419.53|7299.53|7420.11|7300.11|7419.53|7299.53|10
1655036300000|2022-06-12 12:18:20|7419.67|7299.67|7418.33|7298.33|7419.67|7299.67|7418.33|7298.33|10
1655036310000|2022-06-12 12:18:30|7418.24|7298.24|7418.96|7298.96|7418.96|7298.96|7418.14|7298.14|10
1655036320000|2022-06-12 12:18:40|7419.16|7299.16|7419.52|7299.52|7419.52|7299.52|7419.07|7299.07|8
1655036330000|2022-06-12 12:18:50|7419.42|7299.42|7419.51|7299.51|7419.68|7299.68|7419.42|7299.42|6
1655036340000|2022-06-12 12:19:00|7419.46|7299.46|7418.94|7298.94|7419.46|7299.46|7418.94|7298.94|9
1655036350000|2022-06-12 12:19:10|7418.72|7298.72|7418.12|7298.12|7418.72|7298.72|7418.12|7298.12|8
1655036360000|2022-06-12 12:19:20|7417.97|7297.97|7418.15|7298.15|7418.38|7298.38|7417.8|7297.8|10
1655036370000|2022-06-12 12:19:30|7418.31|7298.31|7419.5|7299.5|7419.5|7299.5|7418.31|7298.31|10
1655036380000|2022-06-12 12:19:40|7419.34|7299.34|7420.17|7300.17|7420.17|7300.17|7419.27|7299.27|8
1655036390000|2022-06-12 12:19:50|7420.18|7300.18|7419.6|7299.6|7420.32|7300.32|7419.6|7299.6|7
1655036400000|2022-06-12 12:20:00|7419.46|7299.46|7419.28|7299.28|7419.46|7299.46|7419.14|7299.14|10
1655036410000|2022-06-12 12:20:10|7419.18|7299.18|7419.29|7299.29|7419.29|7299.29|7418.76|7298.76|10
1655036420000|2022-06-12 12:20:20|7419.46|7299.46|7419.61|7299.61|7419.74|7299.74|7419.46|7299.46|7
1655036430000|2022-06-12 12:20:30|7419.57|7299.57|7419.19|7299.19|7419.57|7299.57|7419.14|7299.14|9
1655036440000|2022-06-12 12:20:40|7419.2|7299.2|7417.62|7297.62|7419.2|7299.2|7417.62|7297.62|8
1655036450000|2022-06-12 12:20:50|7417.29|7297.29|7414.28|7294.28|7417.29|7297.29|7414.28|7294.28|9
1655036460000|2022-06-12 12:21:00|7414.29|7294.29|7413.09|7293.09|7414.29|7294.29|7412.97|7292.97|9
1655036470000|2022-06-12 12:21:10|7413.45|7293.45|7413.37|7293.37|7413.51|7293.51|7413.28|7293.28|10
1655036480000|2022-06-12 12:21:20|7413.28|7293.28|7412.71|7292.71|7413.28|7293.28|7412.71|7292.71|9
1655036490000|2022-06-12 12:21:30|7413.01|7293.01|7414.01|7294.01|7414.01|7294.01|7412.82|7292.82|10
1655036500000|2022-06-12 12:21:40|7414.81|7294.81|7417.65|7297.65|7417.66|7297.66|7414.81|7294.81|10
1655036510000|2022-06-12 12:21:50|7417.77|7297.77|7417.66|7297.66|7417.86|7297.86|7417.46|7297.46|10
1655036520000|2022-06-12 12:22:00|7417.56|7297.56|7417.17|7297.17|7418.13|7298.13|7417.17|7297.17|10
1655036530000|2022-06-12 12:22:10|7417.05|7297.05|7417.97|7297.97|7418|7298|7416.94|7296.94|10
1655036540000|2022-06-12 12:22:20|7418.03|7298.03|7418.11|7298.11|7418.26|7298.26|7417.98|7297.98|10
1655036550000|2022-06-12 12:22:30|7418.16|7298.16|7418.45|7298.45|7418.47|7298.47|7418.14|7298.14|10
1655036560000|2022-06-12 12:22:40|7418.51|7298.51|7418.45|7298.45|7418.51|7298.51|7418.42|7298.42|8
1655036570000|2022-06-12 12:22:50|7418.43|7298.43|7419.1|7299.1|7419.1|7299.1|7418.43|7298.43|10
1655036580000|2022-06-12 12:23:00|7419.12|7299.12|7419.44|7299.44|7419.45|7299.45|7419.12|7299.12|9
1655036590000|2022-06-12 12:23:10|7419.47|7299.47|7420.66|7300.66|7420.66|7300.66|7419.47|7299.47|8
1655036600000|2022-06-12 12:23:20|7421.1|7301.1|7423.21|7303.21|7423.21|7303.21|7421.1|7301.1|10
1655036610000|2022-06-12 12:23:30|7423.3|7303.3|7426.07|7306.07|7426.07|7306.07|7423.3|7303.3|9
1655036620000|2022-06-12 12:23:40|7426.08|7306.08|7425.06|7305.06|7426.24|7306.24|7425.06|7305.06|10
1655036630000|2022-06-12 12:23:50|7425|7305|7423.61|7303.61|7425|7305|7423.61|7303.61|10
1655036640000|2022-06-12 12:24:00|7423.6|7303.6|7421|7301|7423.68|7303.68|7421|7301|10
1655036650000|2022-06-12 12:24:10|7420.72|7300.72|7420.44|7300.44|7420.72|7300.72|7420.32|7300.32|9
1655036660000|2022-06-12 12:24:20|7420.46|7300.46|7419.7|7299.7|7420.46|7300.46|7419.56|7299.56|10
1655036670000|2022-06-12 12:24:30|7419.84|7299.84|7421.13|7301.13|7421.13|7301.13|7419.82|7299.82|8
1655036680000|2022-06-12 12:24:40|7421.21|7301.21|7421.76|7301.76|7421.98|7301.98|7421.2|7301.2|10
1655036690000|2022-06-12 12:24:50|7421.71|7301.71|7421.65|7301.65|7421.91|7301.91|7421.51|7301.51|10
1655036700000|2022-06-12 12:25:00|7422.03|7302.03|7423.49|7303.49|7423.49|7303.49|7422.03|7302.03|9
1655036710000|2022-06-12 12:25:10|7422.99|7302.99|7422.66|7302.66|7422.99|7302.99|7422.34|7302.34|10
1655036720000|2022-06-12 12:25:20|7422.77|7302.77|7423.82|7303.82|7424.06|7304.06|7422.77|7302.77|10
1655036730000|2022-06-12 12:25:30|7423.8|7303.8|7424.12|7304.12|7424.12|7304.12|7423.62|7303.62|9
1655036740000|2022-06-12 12:25:40|7424.09|7304.09|7424.04|7304.04|7424.14|7304.14|7423.95|7303.95|9
1655036750000|2022-06-12 12:25:50|7424.09|7304.09|7424.82|7304.82|7424.82|7304.82|7424.09|7304.09|8
1655036760000|2022-06-12 12:26:00|7425.04|7305.04|7426.29|7306.29|7426.29|7306.29|7424.98|7304.98|9
1655036770000|2022-06-12 12:26:10|7426.76|7306.76|7429.93|7309.93|7429.93|7309.93|7426.76|7306.76|10
1655036780000|2022-06-12 12:26:20|7429.85|7309.85|7430.87|7310.87|7431.17|7311.17|7429.85|7309.85|10
1655036790000|2022-06-12 12:26:30|7430.76|7310.76|7431.15|7311.15|7431.15|7311.15|7430.3|7310.3|10
1655036800000|2022-06-12 12:26:40|7431.97|7311.97|7432.05|7312.05|7432.16|7312.16|7431.89|7311.89|9
1655036810000|2022-06-12 12:26:50|7432.06|7312.06|7430.37|7310.37|7432.09|7312.09|7430.37|7310.37|10
1655036820000|2022-06-12 12:27:00|7430.31|7310.31|7430.95|7310.95|7431.03|7311.03|7430.31|7310.31|9
1655036830000|2022-06-12 12:27:10|7431.01|7311.01|7431.55|7311.55|7432|7312|7431.01|7311.01|10
1655036840000|2022-06-12 12:27:20|7431.46|7311.46|7431.27|7311.27|7431.65|7311.65|7431.27|7311.27|10
1655036850000|2022-06-12 12:27:30|7431.29|7311.29|7432.03|7312.03|7432.18|7312.18|7431.24|7311.24|10
1655036860000|2022-06-12 12:27:40|7431.99|7311.99|7433.73|7313.73|7433.73|7313.73|7431.99|7311.99|9
1655036870000|2022-06-12 12:27:50|7433.94|7313.94|7435.58|7315.58|7435.58|7315.58|7433.94|7313.94|10
1655036880000|2022-06-12 12:28:00|7436.27|7316.27|7440.27|7320.27|7440.27|7320.27|7436.27|7316.27|10
1655036890000|2022-06-12 12:28:10|7440.25|7320.25|7441.69|7321.69|7441.7|7321.7|7440.25|7320.25|10
1655036900000|2022-06-12 12:28:20|7441.81|7321.81|7442.29|7322.29|7442.59|7322.59|7441.81|7321.81|10
1655036910000|2022-06-12 12:28:30|7442.65|7322.65|7447.68|7327.68|7447.68|7327.68|7442.65|7322.65|10
1655036920000|2022-06-12 12:28:40|7448.45|7328.45|7450.48|7330.48|7450.56|7330.56|7448.45|7328.45|10
1655036930000|2022-06-12 12:28:50|7449.85|7329.85|7448.64|7328.64|7449.89|7329.89|7448.64|7328.64|10
1655036940000|2022-06-12 12:29:00|7448.58|7328.58|7448.07|7328.07|7448.58|7328.58|7447.95|7327.95|10
1655036950000|2022-06-12 12:29:10|7447.16|7327.16|7447.37|7327.37|7447.59|7327.59|7447.1|7327.1|10
1655036960000|2022-06-12 12:29:20|7447.03|7327.03|7444.81|7324.81|7447.23|7327.23|7444.78|7324.78|10
1655036970000|2022-06-12 12:29:30|7444.45|7324.45|7443.52|7323.52|7444.45|7324.45|7443.52|7323.52|9
1655036980000|2022-06-12 12:29:40|7443.58|7323.58|7442.71|7322.71|7443.67|7323.67|7442.71|7322.71|10
1655036990000|2022-06-12 12:29:50|7442.85|7322.85|7441.56|7321.56|7443.76|7323.76|7441.56|7321.56|10
1655037000000|2022-06-12 12:30:00|7441.34|7321.34|7440.74|7320.74|7441.34|7321.34|7440.45|7320.45|10
1655037010000|2022-06-12 12:30:10|7440.98|7320.98|7442.66|7322.66|7442.66|7322.66|7440.98|7320.98|9
1655037020000|2022-06-12 12:30:20|7442.61|7322.61|7446.7|7326.7|7446.82|7326.82|7442.61|7322.61|10
1655037030000|2022-06-12 12:30:30|7446.53|7326.53|7447.26|7327.26|7447.76|7327.76|7446.53|7326.53|10
1655037040000|2022-06-12 12:30:40|7447.23|7327.23|7447.8|7327.8|7447.83|7327.83|7447.21|7327.21|10
1655037050000|2022-06-12 12:30:50|7447.72|7327.72|7450.25|7330.25|7450.25|7330.25|7447.39|7327.39|10
1655037060000|2022-06-12 12:31:00|7450.61|7330.61|7450.73|7330.73|7452.37|7332.37|7450.61|7330.61|10
1655037070000|2022-06-12 12:31:10|7450.41|7330.41|7448.92|7328.92|7450.49|7330.49|7448.92|7328.92|10
1655037080000|2022-06-12 12:31:20|7448.95|7328.95|7448.88|7328.88|7448.97|7328.97|7448.64|7328.64|10
1655037090000|2022-06-12 12:31:30|7448.79|7328.79|7450.31|7330.31|7450.31|7330.31|7448.79|7328.79|10
1655037100000|2022-06-12 12:31:40|7450.34|7330.34|7450.49|7330.49|7450.71|7330.71|7450.34|7330.34|10
1655037110000|2022-06-12 12:31:50|7450.18|7330.18|7450.5|7330.5|7450.55|7330.55|7450.08|7330.08|10
1655037120000|2022-06-12 12:32:00|7450.55|7330.55|7450.54|7330.54|7450.61|7330.61|7450.31|7330.31|10
1655037130000|2022-06-12 12:32:10|7450.61|7330.61|7449.04|7329.04|7450.61|7330.61|7449.04|7329.04|10
1655037140000|2022-06-12 12:32:20|7449.13|7329.13|7449.39|7329.39|7449.62|7329.62|7448.97|7328.97|10
1655037150000|2022-06-12 12:32:30|7449.24|7329.24|7449.65|7329.65|7449.65|7329.65|7448.29|7328.29|10
1655037160000|2022-06-12 12:32:40|7449.73|7329.73|7449.18|7329.18|7450.2|7330.2|7449.18|7329.18|9
1655037170000|2022-06-12 12:32:50|7449.85|7329.85|7449.74|7329.74|7450.01|7330.01|7449.59|7329.59|10
1655037180000|2022-06-12 12:33:00|7449.62|7329.62|7449.62|7329.62|7450.64|7330.64|7449.62|7329.62|9
1655037190000|2022-06-12 12:33:10|7449.77|7329.77|7448.58|7328.58|7449.77|7329.77|7448.58|7328.58|8
1655037200000|2022-06-12 12:33:20|7448.59|7328.59|7447.11|7327.11|7448.65|7328.65|7447.11|7327.11|9
1655037210000|2022-06-12 12:33:30|7446.68|7326.68|7446.05|7326.05|7446.68|7326.68|7446.04|7326.04|9
1655037220000|2022-06-12 12:33:40|7446.08|7326.08|7444.34|7324.34|7446.2|7326.2|7444.34|7324.34|10
1655037230000|2022-06-12 12:33:50|7443.79|7323.79|7445.05|7325.05|7445.05|7325.05|7443.79|7323.79|10
1655037240000|2022-06-12 12:34:00|7445.02|7325.02|7445.71|7325.71|7446.19|7326.19|7445.02|7325.02|10
1655037250000|2022-06-12 12:34:10|7445.79|7325.79|7445.57|7325.57|7445.79|7325.79|7445.42|7325.42|10
1655037260000|2022-06-12 12:34:20|7445.56|7325.56|7444.96|7324.96|7445.72|7325.72|7444.96|7324.96|10
1655037270000|2022-06-12 12:34:30|7444.95|7324.95|7443.85|7323.85|7444.95|7324.95|7443.85|7323.85|10
1655037280000|2022-06-12 12:34:40|7443.74|7323.74|7444.05|7324.05|7444.17|7324.17|7443.74|7323.74|10
1655037290000|2022-06-12 12:34:50|7444.04|7324.04|7443.22|7323.22|7444.06|7324.06|7443.2|7323.2|9
1655037300000|2022-06-12 12:35:00|7443|7323|7443.05|7323.05|7443.09|7323.09|7442.84|7322.84|9
1655037310000|2022-06-12 12:35:10|7442.82|7322.82|7442.05|7322.05|7442.82|7322.82|7442|7322|10
1655037320000|2022-06-12 12:35:20|7442.08|7322.08|7440.68|7320.68|7442.15|7322.15|7440.68|7320.68|10
1655037330000|2022-06-12 12:35:30|7440.65|7320.65|7440.36|7320.36|7440.91|7320.91|7440.3|7320.3|10
1655037340000|2022-06-12 12:35:40|7440.88|7320.88|7441.19|7321.19|7441.19|7321.19|7440.73|7320.73|10
1655037350000|2022-06-12 12:35:50|7441.24|7321.24|7440.85|7320.85|7441.24|7321.24|7440.85|7320.85|9
1655037360000|2022-06-12 12:36:00|7440.73|7320.73|7439.4|7319.4|7440.73|7320.73|7439.4|7319.4|10
1655037370000|2022-06-12 12:36:10|7439.56|7319.56|7440.17|7320.17|7440.28|7320.28|7439.49|7319.49|8
1655037380000|2022-06-12 12:36:20|7439.63|7319.63|7439.41|7319.41|7439.65|7319.65|7439.27|7319.27|9
1655037390000|2022-06-12 12:36:30|7439.28|7319.28|7437.33|7317.33|7439.28|7319.28|7437.33|7317.33|10
1655037400000|2022-06-12 12:36:40|7437.29|7317.29|7436.98|7316.98|7437.4|7317.4|7436.86|7316.86|10
1655037410000|2022-06-12 12:36:50|7436.85|7316.85|7436.48|7316.48|7436.86|7316.86|7436.48|7316.48|10
1655037420000|2022-06-12 12:37:00|7436.42|7316.42|7436.75|7316.75|7436.75|7316.75|7435.95|7315.95|9
1655037430000|2022-06-12 12:37:10|7436.68|7316.68|7437.03|7317.03|7437.05|7317.05|7436.68|7316.68|10
1655037440000|2022-06-12 12:37:20|7436.97|7316.97|7438.06|7318.06|7438.06|7318.06|7436.97|7316.97|10
1655037450000|2022-06-12 12:37:30|7438.77|7318.77|7439.18|7319.18|7439.23|7319.23|7438.7|7318.7|9
1655037460000|2022-06-12 12:37:40|7439.31|7319.31|7439.69|7319.69|7439.69|7319.69|7439.31|7319.31|9
1655037470000|2022-06-12 12:37:50|7439.74|7319.74|7439.14|7319.14|7439.74|7319.74|7439.05|7319.05|9
1655037480000|2022-06-12 12:38:00|7439.17|7319.17|7438.74|7318.74|7439.17|7319.17|7438.5|7318.5|9
1655037490000|2022-06-12 12:38:10|7438.96|7318.96|7438.67|7318.67|7439.05|7319.05|7438.67|7318.67|8
1655037500000|2022-06-12 12:38:20|7438.88|7318.88|7438.67|7318.67|7438.92|7318.92|7438.67|7318.67|10
1655037510000|2022-06-12 12:38:30|7438.75|7318.75|7438.8|7318.8|7438.99|7318.99|7438.75|7318.75|9
1655037520000|2022-06-12 12:38:40|7438.85|7318.85|7438.83|7318.83|7439|7319|7438.83|7318.83|10
1655037530000|2022-06-12 12:38:50|7438.82|7318.82|7437.66|7317.66|7439.02|7319.02|7437.66|7317.66|10
1655037540000|2022-06-12 12:39:00|7437.36|7317.36|7436.28|7316.28|7437.36|7317.36|7436.28|7316.28|10
1655037550000|2022-06-12 12:39:10|7434.76|7314.76|7432.8|7312.8|7434.76|7314.76|7432.78|7312.78|10
1655037560000|2022-06-12 12:39:20|7432.26|7312.26|7429.13|7309.13|7432.26|7312.26|7429.13|7309.13|10
1655037570000|2022-06-12 12:39:30|7428.61|7308.61|7424.96|7304.96|7428.61|7308.61|7424.96|7304.96|10
1655037580000|2022-06-12 12:39:40|7424.04|7304.04|7422.02|7302.02|7424.04|7304.04|7422.02|7302.02|10
1655037590000|2022-06-12 12:39:50|7421.74|7301.74|7419.11|7299.11|7421.74|7301.74|7419.11|7299.11|10
1655037600000|2022-06-12 12:40:00|7418.99|7298.99|7418.63|7298.63|7418.99|7298.99|7417.9|7297.9|10
1655037610000|2022-06-12 12:40:10|7418.77|7298.77|7418.93|7298.93|7418.99|7298.99|7418.52|7298.52|10
1655037620000|2022-06-12 12:40:20|7418.83|7298.83|7416.71|7296.71|7418.83|7298.83|7416.71|7296.71|10
1655037630000|2022-06-12 12:40:30|7416.79|7296.79|7416.69|7296.69|7417.02|7297.02|7416.69|7296.69|8
1655037640000|2022-06-12 12:40:40|7416.68|7296.68|7416.47|7296.47|7416.71|7296.71|7416.3|7296.3|10
1655037650000|2022-06-12 12:40:50|7416.54|7296.54|7416.41|7296.41|7416.55|7296.55|7416.34|7296.34|8
1655037660000|2022-06-12 12:41:00|7416.45|7296.45|7416.7|7296.7|7416.7|7296.7|7416.13|7296.13|7
1655037670000|2022-06-12 12:41:10|7416.55|7296.55|7413.59|7293.59|7416.55|7296.55|7413.59|7293.59|10
1655037680000|2022-06-12 12:41:20|7412|7292|7408.78|7288.78|7412|7292|7408.78|7288.78|10
1655037690000|2022-06-12 12:41:30|7408.58|7288.58|7405.79|7285.79|7408.58|7288.58|7405.79|7285.79|9
1655037700000|2022-06-12 12:41:40|7405.19|7285.19|7405.22|7285.22|7405.31|7285.31|7404.97|7284.97|10
1655037710000|2022-06-12 12:41:50|7405.55|7285.55|7405.33|7285.33|7405.68|7285.68|7405.33|7285.33|10
1655037720000|2022-06-12 12:42:00|7405.34|7285.34|7404.62|7284.62|7405.34|7285.34|7404.52|7284.52|9
1655037730000|2022-06-12 12:42:10|7404.32|7284.32|7403.04|7283.04|7404.59|7284.59|7403.04|7283.04|10
1655037740000|2022-06-12 12:42:20|7402.88|7282.88|7399.35|7279.35|7402.88|7282.88|7399.35|7279.35|10
1655037750000|2022-06-12 12:42:30|7399.29|7279.29|7400.36|7280.36|7400.36|7280.36|7399.24|7279.24|10
1655037760000|2022-06-12 12:42:40|7400.43|7280.43|7400.51|7280.51|7400.59|7280.59|7400.39|7280.39|10
1655037770000|2022-06-12 12:42:50|7400.37|7280.37|7400.65|7280.65|7400.72|7280.72|7400.35|7280.35|10
1655037780000|2022-06-12 12:43:00|7400.85|7280.85|7402.32|7282.32|7402.32|7282.32|7400.84|7280.84|10
1655037790000|2022-06-12 12:43:10|7402.44|7282.44|7404.01|7284.01|7404.13|7284.13|7402.44|7282.44|10
1655037800000|2022-06-12 12:43:20|7403.63|7283.63|7402.4|7282.4|7403.63|7283.63|7402.4|7282.4|10
1655037810000|2022-06-12 12:43:30|7402.45|7282.45|7400.88|7280.88|7402.45|7282.45|7400.88|7280.88|8
1655037820000|2022-06-12 12:43:40|7401.15|7281.15|7400.39|7280.39|7401.25|7281.25|7400.29|7280.29|10
1655037830000|2022-06-12 12:43:50|7400.47|7280.47|7400.52|7280.52|7400.71|7280.71|7400.42|7280.42|9
1655037840000|2022-06-12 12:44:00|7400.53|7280.53|7400.1|7280.1|7400.63|7280.63|7400.1|7280.1|10
1655037850000|2022-06-12 12:44:10|7400.27|7280.27|7401.8|7281.8|7401.8|7281.8|7400.24|7280.24|10
1655037860000|2022-06-12 12:44:20|7402.19|7282.19|7402.57|7282.57|7402.6|7282.6|7402.11|7282.11|9
1655037870000|2022-06-12 12:44:30|7402.73|7282.73|7402.01|7282.01|7402.73|7282.73|7402.01|7282.01|10
1655037880000|2022-06-12 12:44:40|7401.99|7281.99|7400.77|7280.77|7401.99|7281.99|7400.77|7280.77|10
1655037890000|2022-06-12 12:44:50|7400.71|7280.71|7400.69|7280.69|7400.79|7280.79|7400.63|7280.63|9
1655037900000|2022-06-12 12:45:00|7400.62|7280.62|7399.58|7279.58|7400.65|7280.65|7399.58|7279.58|10
1655037910000|2022-06-12 12:45:10|7399.31|7279.31|7400.15|7280.15|7400.15|7280.15|7398.85|7278.85|10
1655037920000|2022-06-12 12:45:20|7400.3|7280.3|7402.75|7282.75|7402.75|7282.75|7400.3|7280.3|10
1655037930000|2022-06-12 12:45:30|7402.73|7282.73|7401.96|7281.96|7402.75|7282.75|7401.96|7281.96|10
1655037940000|2022-06-12 12:45:40|7401.86|7281.86|7401.58|7281.58|7401.89|7281.89|7401.37|7281.37|10
1655037950000|2022-06-12 12:45:50|7401.59|7281.59|7402.65|7282.65|7402.87|7282.87|7401.59|7281.59|10
1655037960000|2022-06-12 12:46:00|7402.51|7282.51|7401.93|7281.93|7402.7|7282.7|7401.93|7281.93|10
1655037970000|2022-06-12 12:46:10|7401.82|7281.82|7402.57|7282.57|7402.63|7282.63|7401.82|7281.82|9
1655037980000|2022-06-12 12:46:20|7402.69|7282.69|7403.62|7283.62|7403.62|7283.62|7402.69|7282.69|9
1655037990000|2022-06-12 12:46:30|7403.74|7283.74|7404.57|7284.57|7404.57|7284.57|7403.74|7283.74|9
1655038000000|2022-06-12 12:46:40|7404.9|7284.9|7405.11|7285.11|7405.14|7285.14|7404.9|7284.9|10
1655038010000|2022-06-12 12:46:50|7405.21|7285.21|7406.41|7286.41|7406.41|7286.41|7405.14|7285.14|9
1655038020000|2022-06-12 12:47:00|7406.54|7286.54|7406.8|7286.8|7406.84|7286.84|7406.54|7286.54|10
1655038030000|2022-06-12 12:47:10|7406.51|7286.51|7405.45|7285.45|7406.51|7286.51|7405.45|7285.45|9
1655038040000|2022-06-12 12:47:20|7405.35|7285.35|7406|7286|7406|7286|7405.22|7285.22|10
1655038050000|2022-06-12 12:47:30|7406.02|7286.02|7407.35|7287.35|7407.42|7287.42|7406.02|7286.02|10
1655038060000|2022-06-12 12:47:40|7407.62|7287.62|7408.77|7288.77|7408.77|7288.77|7407.61|7287.61|10
1655038070000|2022-06-12 12:47:50|7408.71|7288.71|7409.52|7289.52|7409.62|7289.62|7408.71|7288.71|10
1655038080000|2022-06-12 12:48:00|7409.23|7289.23|7408.65|7288.65|7409.23|7289.23|7408.65|7288.65|10
1655038090000|2022-06-12 12:48:10|7408.52|7288.52|7409.49|7289.49|7409.49|7289.49|7408.33|7288.33|9
1655038100000|2022-06-12 12:48:20|7409.44|7289.44|7409.99|7289.99|7409.99|7289.99|7409.26|7289.26|7
1655038110000|2022-06-12 12:48:30|7409.96|7289.96|7408.57|7288.57|7409.96|7289.96|7408.56|7288.56|10
1655038120000|2022-06-12 12:48:40|7408.21|7288.21|7407.26|7287.26|7408.21|7288.21|7406.94|7286.94|10
1655038130000|2022-06-12 12:48:50|7407.32|7287.32|7406.44|7286.44|7407.32|7287.32|7406.35|7286.35|10
1655038140000|2022-06-12 12:49:00|7406.38|7286.38|7406.35|7286.35|7406.44|7286.44|7406.33|7286.33|7
1655038150000|2022-06-12 12:49:10|7405.8|7285.8|7404.73|7284.73|7405.8|7285.8|7404.73|7284.73|10
1655038160000|2022-06-12 12:49:20|7404.75|7284.75|7403.96|7283.96|7404.75|7284.75|7403.96|7283.96|10
1655038170000|2022-06-12 12:49:30|7404.1|7284.1|7404.1|7284.1|7404.1|7284.1|7403.74|7283.74|9
1655038180000|2022-06-12 12:49:40|7404.11|7284.11|7404.8|7284.8|7404.83|7284.83|7404.11|7284.11|10
1655038190000|2022-06-12 12:49:50|7405.49|7285.49|7406.09|7286.09|7406.09|7286.09|7405.49|7285.49|10
1655038200000|2022-06-12 12:50:00|7406.07|7286.07|7405.9|7285.9|7406.11|7286.11|7405.08|7285.08|9
1655038210000|2022-06-12 12:50:10|7405.92|7285.92|7406.92|7286.92|7406.96|7286.96|7405.92|7285.92|10
1655038220000|2022-06-12 12:50:20|7407.11|7287.11|7406.95|7286.95|7407.15|7287.15|7406.81|7286.81|10
1655038230000|2022-06-12 12:50:30|7407.05|7287.05|7407.25|7287.25|7407.44|7287.44|7407.05|7287.05|10
1655038240000|2022-06-12 12:50:40|7407.22|7287.22|7406.48|7286.48|7407.22|7287.22|7406.48|7286.48|10
1655038250000|2022-06-12 12:50:50|7406.45|7286.45|7406.51|7286.51|7406.85|7286.85|7406.45|7286.45|9
1655038260000|2022-06-12 12:51:00|7406.77|7286.77|7404.95|7284.95|7406.77|7286.77|7404.95|7284.95|10
1655038270000|2022-06-12 12:51:10|7404.91|7284.91|7404.26|7284.26|7405.18|7285.18|7404.26|7284.26|10
1655038280000|2022-06-12 12:51:20|7404.41|7284.41|7403.71|7283.71|7404.42|7284.42|7403.71|7283.71|10
1655038290000|2022-06-12 12:51:30|7403.4|7283.4|7402.08|7282.08|7403.4|7283.4|7402.08|7282.08|10
1655038300000|2022-06-12 12:51:40|7402.05|7282.05|7401.91|7281.91|7402.12|7282.12|7401.82|7281.82|10
1655038310000|2022-06-12 12:51:50|7401.44|7281.44|7401.05|7281.05|7401.61|7281.61|7400.87|7280.87|10
1655038320000|2022-06-12 12:52:00|7401.07|7281.07|7399.4|7279.4|7401.07|7281.07|7399.38|7279.38|10
1655038330000|2022-06-12 12:52:10|7399.32|7279.32|7399.79|7279.79|7399.79|7279.79|7399.32|7279.32|9
1655038340000|2022-06-12 12:52:20|7399.97|7279.97|7400.17|7280.17|7400.17|7280.17|7399.79|7279.79|9
1655038350000|2022-06-12 12:52:30|7400.32|7280.32|7401.68|7281.68|7401.68|7281.68|7400.32|7280.32|10
1655038360000|2022-06-12 12:52:40|7401.72|7281.72|7401.53|7281.53|7401.78|7281.78|7401.53|7281.53|10
1655038370000|2022-06-12 12:52:50|7401.66|7281.66|7400.93|7280.93|7401.74|7281.74|7400.91|7280.91|10
1655038380000|2022-06-12 12:53:00|7400.84|7280.84|7401.1|7281.1|7401.1|7281.1|7400.84|7280.84|9
1655038390000|2022-06-12 12:53:10|7401.11|7281.11|7400.91|7280.91|7401.11|7281.11|7400.74|7280.74|7
1655038400000|2022-06-12 12:53:20|7400.82|7280.82|7400.36|7280.36|7400.82|7280.82|7400.21|7280.21|9
1655038410000|2022-06-12 12:53:30|7400.46|7280.46|7399.96|7279.96|7400.46|7280.46|7399.96|7279.96|9
1655038420000|2022-06-12 12:53:40|7400.11|7280.11|7400.28|7280.28|7400.4|7280.4|7400.11|7280.11|10
1655038430000|2022-06-12 12:53:50|7400.21|7280.21|7400.22|7280.22|7400.44|7280.44|7400.2|7280.2|9
1655038440000|2022-06-12 12:54:00|7400.23|7280.23|7400|7280|7400.23|7280.23|7399.53|7279.53|9
1655038450000|2022-06-12 12:54:10|7400.03|7280.03|7400.24|7280.24|7400.24|7280.24|7400.03|7280.03|10
1655038460000|2022-06-12 12:54:20|7400.37|7280.37|7400.19|7280.19|7400.41|7280.41|7400.19|7280.19|7
1655038470000|2022-06-12 12:54:30|7400.27|7280.27|7400.52|7280.52|7400.59|7280.59|7400.27|7280.27|8
1655038480000|2022-06-12 12:54:40|7400.64|7280.64|7399.88|7279.88|7400.71|7280.71|7399.88|7279.88|9
1655038490000|2022-06-12 12:54:50|7399.34|7279.34|7399.13|7279.13|7399.41|7279.41|7398.98|7278.98|9
1655038500000|2022-06-12 12:55:00|7398.36|7278.36|7397.81|7277.81|7398.44|7278.44|7397.75|7277.75|10
1655038510000|2022-06-12 12:55:10|7398.02|7278.02|7396.96|7276.96|7398.02|7278.02|7396.96|7276.96|9
1655038520000|2022-06-12 12:55:20|7396.92|7276.92|7395.35|7275.35|7396.92|7276.92|7395.35|7275.35|10
1655038530000|2022-06-12 12:55:30|7395.42|7275.42|7394.87|7274.87|7395.69|7275.69|7394.87|7274.87|9
1655038540000|2022-06-12 12:55:40|7395.34|7275.34|7394.27|7274.27|7395.34|7275.34|7394.27|7274.27|10
1655038550000|2022-06-12 12:55:50|7394.19|7274.19|7393.24|7273.24|7394.19|7274.19|7393.06|7273.06|10
1655038560000|2022-06-12 12:56:00|7393.27|7273.27|7393.42|7273.42|7393.82|7273.82|7393.21|7273.21|10
1655038570000|2022-06-12 12:56:10|7393.35|7273.35|7393.69|7273.69|7393.69|7273.69|7393.1|7273.1|9
1655038580000|2022-06-12 12:56:20|7393.72|7273.72|7396.72|7276.72|7396.72|7276.72|7393.72|7273.72|10
1655038590000|2022-06-12 12:56:30|7397.02|7277.02|7396.88|7276.88|7397.7|7277.7|7396.87|7276.87|9
1655038600000|2022-06-12 12:56:40|7396.82|7276.82|7396.45|7276.45|7397.04|7277.04|7396.45|7276.45|9
1655038610000|2022-06-12 12:56:50|7396.37|7276.37|7395.58|7275.58|7396.37|7276.37|7395.58|7275.58|10
1655038620000|2022-06-12 12:57:00|7395.62|7275.62|7394.66|7274.66|7395.62|7275.62|7394.66|7274.66|9
1655038630000|2022-06-12 12:57:10|7394.76|7274.76|7395.89|7275.89|7395.95|7275.95|7394.76|7274.76|9
1655038640000|2022-06-12 12:57:20|7395.95|7275.95|7395.94|7275.94|7396.04|7276.04|7395.78|7275.78|10
1655038650000|2022-06-12 12:57:30|7395.76|7275.76|7395.36|7275.36|7395.76|7275.76|7395.36|7275.36|10
1655038660000|2022-06-12 12:57:40|7395.25|7275.25|7395.39|7275.39|7395.39|7275.39|7394.93|7274.93|10
1655038670000|2022-06-12 12:57:50|7395.43|7275.43|7394.87|7274.87|7395.43|7275.43|7394.87|7274.87|7
1655038680000|2022-06-12 12:58:00|7394.83|7274.83|7395.22|7275.22|7395.52|7275.52|7394.83|7274.83|10
1655038690000|2022-06-12 12:58:10|7395.2|7275.2|7395.11|7275.11|7395.41|7275.41|7395.11|7275.11|10
1655038700000|2022-06-12 12:58:20|7394.74|7274.74|7395.32|7275.32|7395.37|7275.37|7394.74|7274.74|10
1655038710000|2022-06-12 12:58:30|7395.47|7275.47|7395.39|7275.39|7395.79|7275.79|7395.26|7275.26|9
1655038720000|2022-06-12 12:58:40|7395.28|7275.28|7393.6|7273.6|7395.28|7275.28|7393.6|7273.6|10
1655038730000|2022-06-12 12:58:50|7393.94|7273.94|7393.67|7273.67|7393.98|7273.98|7393.65|7273.65|10
1655038740000|2022-06-12 12:59:00|7393.64|7273.64|7393.93|7273.93|7394.06|7274.06|7393.62|7273.62|10
1655038750000|2022-06-12 12:59:10|7393.9|7273.9|7391.23|7271.23|7393.9|7273.9|7391.23|7271.23|9
1655038760000|2022-06-12 12:59:20|7390.99|7270.99|7388.41|7268.41|7390.99|7270.99|7388.19|7268.19|10
1655038770000|2022-06-12 12:59:30|7388.26|7268.26|7388.69|7268.69|7388.94|7268.94|7388.22|7268.22|10
1655038780000|2022-06-12 12:59:40|7388.84|7268.84|7386.2|7266.2|7388.9|7268.9|7386.2|7266.2|10
1655038790000|2022-06-12 12:59:50|7386.3|7266.3|7385.68|7265.68|7386.3|7266.3|7385.62|7265.62|9
1655038800000|2022-06-12 13:00:00|7385.8|7265.8|7385.49|7265.49|7385.84|7265.84|7385.49|7265.49|9
1655038810000|2022-06-12 13:00:10|7385.53|7265.53|7383.22|7263.22|7385.53|7265.53|7382.29|7262.29|9
1655038820000|2022-06-12 13:00:20|7381.7|7261.7|7379.03|7259.03|7381.7|7261.7|7379.03|7259.03|10
1655038830000|2022-06-12 13:00:30|7378.79|7258.79|7378.87|7258.87|7379.42|7259.42|7378.67|7258.67|10
1655038840000|2022-06-12 13:00:40|7379.19|7259.19|7381.62|7261.62|7381.62|7261.62|7379.19|7259.19|10
1655038850000|2022-06-12 13:00:50|7382.02|7262.02|7385.79|7265.79|7385.79|7265.79|7382.02|7262.02|10
1655038860000|2022-06-12 13:01:00|7386.36|7266.36|7387.6|7267.6|7387.6|7267.6|7386.36|7266.36|10
1655038870000|2022-06-12 13:01:10|7387.51|7267.51|7388.61|7268.61|7388.61|7268.61|7387.49|7267.49|10
1655038880000|2022-06-12 13:01:20|7390.04|7270.04|7394.41|7274.41|7394.41|7274.41|7390.04|7270.04|10
1655038890000|2022-06-12 13:01:30|7395.15|7275.15|7400.39|7280.39|7400.42|7280.42|7395.15|7275.15|9
1655038900000|2022-06-12 13:01:40|7400.42|7280.42|7400.06|7280.06|7400.72|7280.72|7400.06|7280.06|10
1655038910000|2022-06-12 13:01:50|7399.96|7279.96|7398.34|7278.34|7399.96|7279.96|7398.27|7278.27|10
1655038920000|2022-06-12 13:02:00|7398.46|7278.46|7398.47|7278.47|7398.47|7278.47|7398.17|7278.17|10
1655038930000|2022-06-12 13:02:10|7398.42|7278.42|7399.78|7279.78|7399.78|7279.78|7398.31|7278.31|10
1655038940000|2022-06-12 13:02:20|7399.85|7279.85|7399.5|7279.5|7399.85|7279.85|7399.5|7279.5|10
1655038950000|2022-06-12 13:02:30|7399.61|7279.61|7399.31|7279.31|7399.88|7279.88|7399.31|7279.31|9
1655038960000|2022-06-12 13:02:40|7399.41|7279.41|7399.38|7279.38|7399.59|7279.59|7399.38|7279.38|9
1655038970000|2022-06-12 13:02:50|7399.16|7279.16|7400.49|7280.49|7400.65|7280.65|7399.16|7279.16|10
1655038980000|2022-06-12 13:03:00|7400.07|7280.07|7399.05|7279.05|7400.07|7280.07|7399.05|7279.05|10
1655038990000|2022-06-12 13:03:10|7398.99|7278.99|7398.11|7278.11|7398.99|7278.99|7398.06|7278.06|10
1655039000000|2022-06-12 13:03:20|7396.46|7276.46|7392.59|7272.59|7396.46|7276.46|7392.59|7272.59|10
1655039010000|2022-06-12 13:03:30|7392.19|7272.19|7390.02|7270.02|7392.19|7272.19|7390.02|7270.02|10
1655039020000|2022-06-12 13:03:40|7389.82|7269.82|7388.96|7268.96|7389.9|7269.9|7388.89|7268.89|10
1655039030000|2022-06-12 13:03:50|7388.77|7268.77|7386.93|7266.93|7388.77|7268.77|7386.49|7266.49|10
1655039040000|2022-06-12 13:04:00|7386.81|7266.81|7385.75|7265.75|7386.81|7266.81|7385.75|7265.75|10
1655039050000|2022-06-12 13:04:10|7385.65|7265.65|7385.02|7265.02|7385.65|7265.65|7384.91|7264.91|10
1655039060000|2022-06-12 13:04:20|7384.99|7264.99|7383.6|7263.6|7384.99|7264.99|7383.07|7263.07|10
1655039070000|2022-06-12 13:04:30|7383.5|7263.5|7377.92|7257.92|7383.78|7263.78|7377.92|7257.92|10
1655039080000|2022-06-12 13:04:40|7377.29|7257.29|7376.54|7256.54|7377.29|7257.29|7376.43|7256.43|10
1655039090000|2022-06-12 13:04:50|7376.66|7256.66|7375.51|7255.51|7376.66|7256.66|7375.33|7255.33|10
1655039100000|2022-06-12 13:05:00|7375.52|7255.52|7373.43|7253.43|7375.52|7255.52|7373.41|7253.41|9
1655039110000|2022-06-12 13:05:10|7373.4|7253.4|7374.69|7254.69|7374.69|7254.69|7373.4|7253.4|9
1655039120000|2022-06-12 13:05:20|7375.28|7255.28|7377.2|7257.2|7377.2|7257.2|7375.28|7255.28|9
1655039130000|2022-06-12 13:05:30|7377.24|7257.24|7377.42|7257.42|7377.46|7257.46|7376.99|7256.99|10
1655039140000|2022-06-12 13:05:40|7377.48|7257.48|7377.76|7257.76|7377.76|7257.76|7377.35|7257.35|9
1655039150000|2022-06-12 13:05:50|7377.73|7257.73|7378.68|7258.68|7378.68|7258.68|7377.57|7257.57|9
1655039160000|2022-06-12 13:06:00|7379.16|7259.16|7381.05|7261.05|7381.05|7261.05|7379.04|7259.04|10
1655039170000|2022-06-12 13:06:10|7381.08|7261.08|7381.34|7261.34|7381.34|7261.34|7381.05|7261.05|7
1655039180000|2022-06-12 13:06:20|7380.79|7260.79|7381.7|7261.7|7382.01|7262.01|7380.79|7260.79|10
1655039190000|2022-06-12 13:06:30|7381.78|7261.78|7381.35|7261.35|7381.78|7261.78|7381.35|7261.35|8
1655039200000|2022-06-12 13:06:40|7381.38|7261.38|7381.79|7261.79|7381.79|7261.79|7381.38|7261.38|9
1655039210000|2022-06-12 13:06:50|7381.88|7261.88|7382.16|7262.16|7382.23|7262.23|7381.88|7261.88|9
1655039220000|2022-06-12 13:07:00|7382.24|7262.24|7382.86|7262.86|7383.02|7263.02|7382.12|7262.12|10
1655039230000|2022-06-12 13:07:10|7382.82|7262.82|7382.79|7262.79|7382.98|7262.98|7382.73|7262.73|10
1655039240000|2022-06-12 13:07:20|7382.46|7262.46|7380.28|7260.28|7382.46|7262.46|7380.27|7260.27|10
1655039250000|2022-06-12 13:07:30|7380.41|7260.41|7380.09|7260.09|7380.59|7260.59|7380.09|7260.09|9
1655039260000|2022-06-12 13:07:40|7379.86|7259.86|7381.44|7261.44|7381.44|7261.44|7379.86|7259.86|10
1655039270000|2022-06-12 13:07:50|7381.32|7261.32|7381.2|7261.2|7381.47|7261.47|7381.2|7261.2|10
1655039280000|2022-06-12 13:08:00|7381.19|7261.19|7381.39|7261.39|7381.4|7261.4|7381.02|7261.02|8
1655039290000|2022-06-12 13:08:10|7381.48|7261.48|7381.51|7261.51|7382.04|7262.04|7381.48|7261.48|10
1655039300000|2022-06-12 13:08:20|7381.67|7261.67|7380.87|7260.87|7381.67|7261.67|7380.87|7260.87|9
1655039310000|2022-06-12 13:08:30|7380.91|7260.91|7381.42|7261.42|7381.42|7261.42|7380.91|7260.91|10
1655039320000|2022-06-12 13:08:40|7381.39|7261.39|7381.58|7261.58|7381.61|7261.61|7381.39|7261.39|9
1655039330000|2022-06-12 13:08:50|7381.59|7261.59|7381.74|7261.74|7381.74|7261.74|7381.51|7261.51|9
1655039340000|2022-06-12 13:09:00|7381.57|7261.57|7382.04|7262.04|7382.18|7262.18|7381.57|7261.57|9
1655039350000|2022-06-12 13:09:10|7382.08|7262.08|7382.23|7262.23|7382.23|7262.23|7381.99|7261.99|6
1655039360000|2022-06-12 13:09:20|7382.29|7262.29|7382.43|7262.43|7382.43|7262.43|7382.16|7262.16|9
1655039370000|2022-06-12 13:09:30|7382.38|7262.38|7382.35|7262.35|7382.52|7262.52|7382.24|7262.24|10
1655039380000|2022-06-12 13:09:40|7382.97|7262.97|7383.16|7263.16|7383.16|7263.16|7382.94|7262.94|9
1655039390000|2022-06-12 13:09:50|7383.1|7263.1|7383.94|7263.94|7383.94|7263.94|7383.1|7263.1|8
1655039400000|2022-06-12 13:10:00|7383.89|7263.89|7383.72|7263.72|7383.9|7263.9|7383.72|7263.72|8
1655039410000|2022-06-12 13:10:10|7383.89|7263.89|7381.57|7261.57|7384.02|7264.02|7381.55|7261.55|10
1655039420000|2022-06-12 13:10:20|7381.56|7261.56|7379.98|7259.98|7381.61|7261.61|7379.98|7259.98|10
1655039430000|2022-06-12 13:10:30|7379.7|7259.7|7377.72|7257.72|7379.7|7259.7|7377.59|7257.59|10
1655039440000|2022-06-12 13:10:40|7377.58|7257.58|7377.22|7257.22|7378.08|7258.08|7377.22|7257.22|9
1655039450000|2022-06-12 13:10:50|7377.09|7257.09|7377.33|7257.33|7377.33|7257.33|7376.81|7256.81|10
1655039460000|2022-06-12 13:11:00|7377.43|7257.43|7375.61|7255.61|7377.46|7257.46|7375.55|7255.55|10
1655039470000|2022-06-12 13:11:10|7375.6|7255.6|7376.44|7256.44|7376.62|7256.62|7375.56|7255.56|10
1655039480000|2022-06-12 13:11:20|7376.51|7256.51|7377.74|7257.74|7377.76|7257.76|7376.51|7256.51|9
1655039490000|2022-06-12 13:11:30|7377.68|7257.68|7377.64|7257.64|7377.68|7257.68|7377.39|7257.39|9
1655039500000|2022-06-12 13:11:40|7377.94|7257.94|7379.36|7259.36|7379.36|7259.36|7377.94|7257.94|9
1655039510000|2022-06-12 13:11:50|7379.68|7259.68|7380.34|7260.34|7380.4|7260.4|7379.68|7259.68|10
1655039520000|2022-06-12 13:12:00|7380.4|7260.4|7382.06|7262.06|7382.06|7262.06|7380.37|7260.37|9
1655039530000|2022-06-12 13:12:10|7382.42|7262.42|7387.04|7267.04|7387.04|7267.04|7382.42|7262.42|10
1655039540000|2022-06-12 13:12:20|7387.38|7267.38|7389.42|7269.42|7389.42|7269.42|7387.38|7267.38|10
1655039550000|2022-06-12 13:12:30|7389.47|7269.47|7390.4|7270.4|7390.4|7270.4|7389.47|7269.47|10
1655039560000|2022-06-12 13:12:40|7390.1|7270.1|7388.32|7268.32|7390.1|7270.1|7388.32|7268.32|10
1655039570000|2022-06-12 13:12:50|7388.31|7268.31|7387.52|7267.52|7388.31|7268.31|7387.52|7267.52|9
1655039580000|2022-06-12 13:13:00|7387.96|7267.96|7388.07|7268.07|7388.07|7268.07|7387.57|7267.57|10
1655039590000|2022-06-12 13:13:10|7388.4|7268.4|7388.68|7268.68|7389.45|7269.45|7388.38|7268.38|10
1655039600000|2022-06-12 13:13:20|7388.27|7268.27|7388.93|7268.93|7389.37|7269.37|7388.21|7268.21|10
1655039610000|2022-06-12 13:13:30|7388.84|7268.84|7388.34|7268.34|7388.84|7268.84|7388.34|7268.34|8
1655039620000|2022-06-12 13:13:40|7388.4|7268.4|7388.12|7268.12|7388.4|7268.4|7388.12|7268.12|7
1655039630000|2022-06-12 13:13:50|7388.34|7268.34|7388.23|7268.23|7388.45|7268.45|7388.22|7268.22|9
1655039640000|2022-06-12 13:14:00|7387.42|7267.42|7387.17|7267.17|7387.42|7267.42|7387.03|7267.03|10
1655039650000|2022-06-12 13:14:10|7387.12|7267.12|7386.94|7266.94|7387.12|7267.12|7386.78|7266.78|9
1655039660000|2022-06-12 13:14:20|7387|7267|7387.33|7267.33|7387.33|7267.33|7386.92|7266.92|9
1655039670000|2022-06-12 13:14:30|7387.67|7267.67|7387.84|7267.84|7388.08|7268.08|7387.67|7267.67|10
1655039680000|2022-06-12 13:14:40|7387.87|7267.87|7387.78|7267.78|7388.15|7268.15|7387.7|7267.7|9
1655039690000|2022-06-12 13:14:50|7387.92|7267.92|7388.07|7268.07|7388.15|7268.15|7387.76|7267.76|10
1655039700000|2022-06-12 13:15:00|7388.19|7268.19|7388.41|7268.41|7388.91|7268.91|7388.19|7268.19|10
1655039710000|2022-06-12 13:15:10|7388.22|7268.22|7388.92|7268.92|7388.93|7268.93|7388.22|7268.22|10
1655039720000|2022-06-12 13:15:20|7388.86|7268.86|7389.69|7269.69|7389.69|7269.69|7388.75|7268.75|10
1655039730000|2022-06-12 13:15:30|7389.73|7269.73|7391.53|7271.53|7391.53|7271.53|7389.73|7269.73|10
1655039740000|2022-06-12 13:15:40|7391.58|7271.58|7393.28|7273.28|7393.33|7273.33|7391.58|7271.58|9
1655039750000|2022-06-12 13:15:50|7393.33|7273.33|7393.29|7273.29|7393.44|7273.44|7393.11|7273.11|10
1655039760000|2022-06-12 13:16:00|7393.33|7273.33|7392.52|7272.52|7393.33|7273.33|7392.51|7272.51|9
1655039770000|2022-06-12 13:16:10|7393.77|7273.77|7394.19|7274.19|7394.19|7274.19|7393.77|7273.77|9
1655039780000|2022-06-12 13:16:20|7394.3|7274.3|7393.83|7273.83|7394.35|7274.35|7393.83|7273.83|9
1655039790000|2022-06-12 13:16:30|7393.73|7273.73|7394.59|7274.59|7394.59|7274.59|7393.64|7273.64|9
1655039800000|2022-06-12 13:16:40|7394.94|7274.94|7395.26|7275.26|7395.36|7275.36|7394.77|7274.77|9
1655039810000|2022-06-12 13:16:50|7395.06|7275.06|7394.01|7274.01|7395.5|7275.5|7394.01|7274.01|10
1655039820000|2022-06-12 13:17:00|7393.79|7273.79|7392.08|7272.08|7393.79|7273.79|7392.08|7272.08|9
1655039830000|2022-06-12 13:17:10|7390.81|7270.81|7389.44|7269.44|7390.81|7270.81|7389.37|7269.37|10
1655039840000|2022-06-12 13:17:20|7389.23|7269.23|7385.23|7265.23|7389.34|7269.34|7385.21|7265.21|9
1655039850000|2022-06-12 13:17:30|7384.63|7264.63|7382.27|7262.27|7384.69|7264.69|7382.27|7262.27|10
1655039860000|2022-06-12 13:17:40|7382.02|7262.02|7380.86|7260.86|7382.18|7262.18|7380.66|7260.66|10
1655039870000|2022-06-12 13:17:50|7380.58|7260.58|7380.76|7260.76|7380.86|7260.86|7380.57|7260.57|10
1655039880000|2022-06-12 13:18:00|7381.09|7261.09|7381.45|7261.45|7381.56|7261.56|7381.09|7261.09|10
1655039890000|2022-06-12 13:18:10|7381.5|7261.5|7381.3|7261.3|7381.76|7261.76|7381.3|7261.3|10
1655039900000|2022-06-12 13:18:20|7381.21|7261.21|7380.75|7260.75|7381.29|7261.29|7380.75|7260.75|10
1655039910000|2022-06-12 13:18:30|7380.73|7260.73|7379.2|7259.2|7380.78|7260.78|7379.03|7259.03|10
1655039920000|2022-06-12 13:18:40|7379.07|7259.07|7379.17|7259.17|7379.2|7259.2|7378.5|7258.5|10
1655039930000|2022-06-12 13:18:50|7379.11|7259.11|7379.38|7259.38|7379.44|7259.44|7379.11|7259.11|10
1655039940000|2022-06-12 13:19:00|7379.31|7259.31|7379.97|7259.97|7380.07|7260.07|7379.22|7259.22|9
1655039950000|2022-06-12 13:19:10|7380.06|7260.06|7381.14|7261.14|7381.14|7261.14|7380.06|7260.06|10
1655039960000|2022-06-12 13:19:20|7381.55|7261.55|7382.26|7262.26|7382.62|7262.62|7381.55|7261.55|10
1655039970000|2022-06-12 13:19:30|7382.36|7262.36|7382.42|7262.42|7382.45|7262.45|7382.23|7262.23|10
1655039980000|2022-06-12 13:19:40|7382.64|7262.64|7382.53|7262.53|7382.88|7262.88|7382.5|7262.5|10
1655039990000|2022-06-12 13:19:50|7382.55|7262.55|7383.24|7263.24|7383.24|7263.24|7382.55|7262.55|10
1655040000000|2022-06-12 13:20:00|7383.26|7263.26|7383.79|7263.79|7383.79|7263.79|7383.26|7263.26|9
1655040010000|2022-06-12 13:20:10|7383.63|7263.63|7386.05|7266.05|7386.05|7266.05|7383.63|7263.63|10
1655040020000|2022-06-12 13:20:20|7386.18|7266.18|7386.26|7266.26|7386.44|7266.44|7386.18|7266.18|8
1655040030000|2022-06-12 13:20:30|7386.25|7266.25|7386.93|7266.93|7387.11|7267.11|7386.25|7266.25|10
1655040040000|2022-06-12 13:20:40|7386.99|7266.99|7387.32|7267.32|7387.32|7267.32|7386.99|7266.99|9
1655040050000|2022-06-12 13:20:50|7387.18|7267.18|7387.52|7267.52|7387.59|7267.59|7387.13|7267.13|9
1655040060000|2022-06-12 13:21:00|7387.26|7267.26|7386.77|7266.77|7387.26|7267.26|7386.77|7266.77|9
1655040070000|2022-06-12 13:21:10|7386.68|7266.68|7384.55|7264.55|7386.68|7266.68|7384.55|7264.55|10
1655040080000|2022-06-12 13:21:20|7384.54|7264.54|7382.45|7262.45|7384.54|7264.54|7382.45|7262.45|10
1655040090000|2022-06-12 13:21:30|7382.23|7262.23|7380.42|7260.42|7382.23|7262.23|7380.42|7260.42|10
1655040100000|2022-06-12 13:21:40|7380.37|7260.37|7380.14|7260.14|7380.37|7260.37|7379.9|7259.9|10
1655040110000|2022-06-12 13:21:50|7380.18|7260.18|7379.38|7259.38|7380.18|7260.18|7379.38|7259.38|10
1655040120000|2022-06-12 13:22:00|7378.92|7258.92|7377.18|7257.18|7378.92|7258.92|7377.18|7257.18|10
1655040130000|2022-06-12 13:22:10|7377.02|7257.02|7377.61|7257.61|7377.61|7257.61|7376.76|7256.76|10
1655040140000|2022-06-12 13:22:20|7377.3|7257.3|7377.33|7257.33|7377.59|7257.59|7377.24|7257.24|8
1655040150000|2022-06-12 13:22:30|7377.34|7257.34|7377.37|7257.37|7377.8|7257.8|7377.34|7257.34|10
1655040160000|2022-06-12 13:22:40|7377.96|7257.96|7378.02|7258.02|7378.14|7258.14|7377.91|7257.91|10
1655040170000|2022-06-12 13:22:50|7378|7258|7377.95|7257.95|7378.24|7258.24|7377.9|7257.9|9
1655040180000|2022-06-12 13:23:00|7378.12|7258.12|7378.45|7258.45|7378.45|7258.45|7377.79|7257.79|10
1655040190000|2022-06-12 13:23:10|7378.38|7258.38|7377.71|7257.71|7378.38|7258.38|7377.71|7257.71|10
1655040200000|2022-06-12 13:23:20|7377.7|7257.7|7378.52|7258.52|7378.53|7258.53|7377.7|7257.7|9
1655040210000|2022-06-12 13:23:30|7378.67|7258.67|7379.13|7259.13|7379.7|7259.7|7378.67|7258.67|9
1655040220000|2022-06-12 13:23:40|7379.11|7259.11|7378.86|7258.86|7379.16|7259.16|7378.82|7258.82|10
1655040230000|2022-06-12 13:23:50|7378.85|7258.85|7379.69|7259.69|7379.69|7259.69|7378.78|7258.78|10
1655040240000|2022-06-12 13:24:00|7380.07|7260.07|7379.85|7259.85|7380.39|7260.39|7379.84|7259.84|9
1655040250000|2022-06-12 13:24:10|7380.14|7260.14|7379.78|7259.78|7380.4|7260.4|7379.78|7259.78|9
1655040260000|2022-06-12 13:24:20|7379.85|7259.85|7380.09|7260.09|7380.09|7260.09|7379.7|7259.7|10
1655040270000|2022-06-12 13:24:30|7380.13|7260.13|7380.65|7260.65|7380.89|7260.89|7380.13|7260.13|9
1655040280000|2022-06-12 13:24:40|7380.66|7260.66|7383.28|7263.28|7383.28|7263.28|7380.66|7260.66|10
1655040290000|2022-06-12 13:24:50|7383.23|7263.23|7384|7264|7384|7264|7383.23|7263.23|9
1655040300000|2022-06-12 13:25:00|7384.29|7264.29|7385.05|7265.05|7385.31|7265.31|7384.29|7264.29|10
1655040310000|2022-06-12 13:25:10|7385|7265|7385.08|7265.08|7385.8|7265.8|7385|7265|10
1655040320000|2022-06-12 13:25:20|7385.14|7265.14|7384.88|7264.88|7385.37|7265.37|7384.88|7264.88|10
1655040330000|2022-06-12 13:25:30|7384.89|7264.89|7384.95|7264.95|7385.04|7265.04|7384.57|7264.57|10
1655040340000|2022-06-12 13:25:40|7385.09|7265.09|7383.7|7263.7|7385.09|7265.09|7383.7|7263.7|10
1655040350000|2022-06-12 13:25:50|7383.45|7263.45|7382.14|7262.14|7383.45|7263.45|7382.14|7262.14|10
1655040360000|2022-06-12 13:26:00|7381.91|7261.91|7381.34|7261.34|7382.08|7262.08|7381.34|7261.34|8
1655040370000|2022-06-12 13:26:10|7381.2|7261.2|7379.6|7259.6|7381.2|7261.2|7379.47|7259.47|10
1655040380000|2022-06-12 13:26:20|7379.28|7259.28|7379.01|7259.01|7379.49|7259.49|7379.01|7259.01|10
1655040390000|2022-06-12 13:26:30|7378.93|7258.93|7377.52|7257.52|7378.93|7258.93|7377.52|7257.52|9
1655040400000|2022-06-12 13:26:40|7377.53|7257.53|7374.56|7254.56|7377.53|7257.53|7374.56|7254.56|10
1655040410000|2022-06-12 13:26:50|7374.48|7254.48|7373.94|7253.94|7374.51|7254.51|7373.94|7253.94|10
1655040420000|2022-06-12 13:27:00|7373.91|7253.91|7372.1|7252.1|7373.91|7253.91|7372.1|7252.1|10
1655040430000|2022-06-12 13:27:10|7371.98|7251.98|7371.07|7251.07|7371.98|7251.98|7370.99|7250.99|8
1655040440000|2022-06-12 13:27:20|7371.04|7251.04|7372.43|7252.43|7372.43|7252.43|7371.04|7251.04|10
1655040450000|2022-06-12 13:27:30|7372.48|7252.48|7372.96|7252.96|7373.08|7253.08|7372.48|7252.48|9
1655040460000|2022-06-12 13:27:40|7372.95|7252.95|7372.62|7252.62|7373.14|7253.14|7372.47|7252.47|10
1655040470000|2022-06-12 13:27:50|7372.74|7252.74|7372.62|7252.62|7372.92|7252.92|7372.36|7252.36|9
1655040480000|2022-06-12 13:28:00|7372.72|7252.72|7372.33|7252.33|7372.76|7252.76|7372.33|7252.33|10
1655040490000|2022-06-12 13:28:10|7372.38|7252.38|7371.66|7251.66|7372.38|7252.38|7371.66|7251.66|10
1655040500000|2022-06-12 13:28:20|7371.58|7251.58|7371.23|7251.23|7371.63|7251.63|7371.23|7251.23|8
1655040510000|2022-06-12 13:28:30|7371.22|7251.22|7371.2|7251.2|7371.32|7251.32|7371.09|7251.09|10
1655040520000|2022-06-12 13:28:40|7371.27|7251.27|7370.93|7250.93|7371.38|7251.38|7370.93|7250.93|10
1655040530000|2022-06-12 13:28:50|7370.5|7250.5|7369.35|7249.35|7370.71|7250.71|7369.35|7249.35|9
1655040540000|2022-06-12 13:29:00|7368.62|7248.62|7365.13|7245.13|7368.62|7248.62|7365.13|7245.13|10
1655040550000|2022-06-12 13:29:10|7365.24|7245.24|7359.39|7239.39|7365.24|7245.24|7359.39|7239.39|10
1655040560000|2022-06-12 13:29:20|7359.29|7239.29|7354.44|7234.44|7359.29|7239.29|7354.44|7234.44|10
1655040570000|2022-06-12 13:29:30|7354.68|7234.68|7353.11|7233.11|7354.68|7234.68|7352.47|7232.47|10
1655040580000|2022-06-12 13:29:40|7353.7|7233.7|7357.79|7237.79|7358.09|7238.09|7353.7|7233.7|10
1655040590000|2022-06-12 13:29:50|7357.76|7237.76|7359.49|7239.49|7359.64|7239.64|7357.69|7237.69|10
1655040600000|2022-06-12 13:30:00|7359.68|7239.68|7360.16|7240.16|7360.16|7240.16|7359.68|7239.68|10
1655040610000|2022-06-12 13:30:10|7360.17|7240.17|7361.56|7241.56|7361.67|7241.67|7360.17|7240.17|10
1655040620000|2022-06-12 13:30:20|7361.73|7241.73|7364.36|7244.36|7364.36|7244.36|7361.52|7241.52|10
1655040630000|2022-06-12 13:30:30|7364.26|7244.26|7364.21|7244.21|7364.26|7244.26|7363.93|7243.93|10
1655040640000|2022-06-12 13:30:40|7364.22|7244.22|7363.3|7243.3|7364.73|7244.73|7363.3|7243.3|10
1655040650000|2022-06-12 13:30:50|7362.96|7242.96|7360.82|7240.82|7362.96|7242.96|7360.57|7240.57|9
1655040660000|2022-06-12 13:31:00|7360.68|7240.68|7360.37|7240.37|7360.82|7240.82|7360.24|7240.24|10
1655040670000|2022-06-12 13:31:10|7360.39|7240.39|7359.68|7239.68|7360.45|7240.45|7359.68|7239.68|10
1655040680000|2022-06-12 13:31:20|7359.92|7239.92|7360.47|7240.47|7360.47|7240.47|7359.9|7239.9|10
1655040690000|2022-06-12 13:31:30|7359.33|7239.33|7360.24|7240.24|7360.24|7240.24|7359.33|7239.33|10
1655040700000|2022-06-12 13:31:40|7360.15|7240.15|7359.91|7239.91|7360.31|7240.31|7359.69|7239.69|10
1655040710000|2022-06-12 13:31:50|7359.78|7239.78|7359.68|7239.68|7359.94|7239.94|7359.67|7239.67|9
1655040720000|2022-06-12 13:32:00|7359.38|7239.38|7357.16|7237.16|7359.57|7239.57|7357.16|7237.16|10
1655040730000|2022-06-12 13:32:10|7356.41|7236.41|7355.55|7235.55|7356.81|7236.81|7355.55|7235.55|10
1655040740000|2022-06-12 13:32:20|7355.39|7235.39|7356.03|7236.03|7356.11|7236.11|7355.35|7235.35|10
1655040750000|2022-06-12 13:32:30|7355.88|7235.88|7355.19|7235.19|7355.97|7235.97|7355.19|7235.19|9
1655040760000|2022-06-12 13:32:40|7355.15|7235.15|7353.75|7233.75|7355.15|7235.15|7353.75|7233.75|10
1655040770000|2022-06-12 13:32:50|7353.94|7233.94|7353.92|7233.92|7354.26|7234.26|7353.86|7233.86|10
1655040780000|2022-06-12 13:33:00|7353.96|7233.96|7354.93|7234.93|7354.93|7234.93|7353.91|7233.91|10
1655040790000|2022-06-12 13:33:10|7354.88|7234.88|7355.59|7235.59|7355.59|7235.59|7354.88|7234.88|10
1655040800000|2022-06-12 13:33:20|7355.51|7235.51|7355.04|7235.04|7355.51|7235.51|7355.04|7235.04|9
1655040810000|2022-06-12 13:33:30|7354.98|7234.98|7354.61|7234.61|7355.01|7235.01|7354.49|7234.49|10
1655040820000|2022-06-12 13:33:40|7354.68|7234.68|7354.62|7234.62|7354.88|7234.88|7354.58|7234.58|10
1655040830000|2022-06-12 13:33:50|7354.39|7234.39|7355.26|7235.26|7355.26|7235.26|7354.39|7234.39|10
1655040840000|2022-06-12 13:34:00|7355.24|7235.24|7355.04|7235.04|7355.24|7235.24|7354.96|7234.96|10
1655040850000|2022-06-12 13:34:10|7355.24|7235.24|7355.01|7235.01|7355.24|7235.24|7354.97|7234.97|10
1655040860000|2022-06-12 13:34:20|7355.13|7235.13|7356.92|7236.92|7356.92|7236.92|7355.12|7235.12|10
1655040870000|2022-06-12 13:34:30|7357.26|7237.26|7358.49|7238.49|7358.49|7238.49|7357.26|7237.26|9
1655040880000|2022-06-12 13:34:40|7358.41|7238.41|7357.88|7237.88|7358.41|7238.41|7357.67|7237.67|10
1655040890000|2022-06-12 13:34:50|7357.84|7237.84|7357.88|7237.88|7357.88|7237.88|7357.68|7237.68|9
1655040900000|2022-06-12 13:35:00|7357.69|7237.69|7357.3|7237.3|7357.75|7237.75|7357.3|7237.3|9
1655040910000|2022-06-12 13:35:10|7357.23|7237.23|7358.05|7238.05|7358.05|7238.05|7357.14|7237.14|9
1655040920000|2022-06-12 13:35:20|7357.98|7237.98|7357.88|7237.88|7358.1|7238.1|7357.88|7237.88|9
1655040930000|2022-06-12 13:35:30|7357.83|7237.83|7358.29|7238.29|7358.29|7238.29|7357.83|7237.83|10
1655040940000|2022-06-12 13:35:40|7358.39|7238.39|7358.65|7238.65|7358.84|7238.84|7358.39|7238.39|10
1655040950000|2022-06-12 13:35:50|7358.62|7238.62|7358.91|7238.91|7358.91|7238.91|7358.62|7238.62|10
1655040960000|2022-06-12 13:36:00|7358.88|7238.88|7359.61|7239.61|7359.61|7239.61|7358.8|7238.8|10
1655040970000|2022-06-12 13:36:10|7359.64|7239.64|7360.71|7240.71|7360.71|7240.71|7359.64|7239.64|10
1655040980000|2022-06-12 13:36:20|7360.73|7240.73|7360.21|7240.21|7360.73|7240.73|7360.18|7240.18|10
1655040990000|2022-06-12 13:36:30|7360.11|7240.11|7360.29|7240.29|7360.32|7240.32|7359.9|7239.9|10
1655041000000|2022-06-12 13:36:40|7360.23|7240.23|7360.77|7240.77|7360.77|7240.77|7359.96|7239.96|10
1655041010000|2022-06-12 13:36:50|7361.05|7241.05|7360.22|7240.22|7361.29|7241.29|7360.22|7240.22|10
1655041020000|2022-06-12 13:37:00|7360.28|7240.28|7359.39|7239.39|7360.28|7240.28|7359.39|7239.39|10
1655041030000|2022-06-12 13:37:10|7359.42|7239.42|7358.24|7238.24|7359.42|7239.42|7358.23|7238.23|10
1655041040000|2022-06-12 13:37:20|7357.99|7237.99|7355.8|7235.8|7358.08|7238.08|7355.8|7235.8|10
1655041050000|2022-06-12 13:37:30|7355.39|7235.39|7355.21|7235.21|7355.7|7235.7|7355.18|7235.18|10
1655041060000|2022-06-12 13:37:40|7355.17|7235.17|7354.51|7234.51|7355.17|7235.17|7354.51|7234.51|10
1655041070000|2022-06-12 13:37:50|7354.28|7234.28|7355.24|7235.24|7355.24|7235.24|7354.27|7234.27|9
1655041080000|2022-06-12 13:38:00|7355.95|7235.95|7357.56|7237.56|7357.61|7237.61|7355.95|7235.95|10
1655041090000|2022-06-12 13:38:10|7357.73|7237.73|7357.37|7237.37|7357.78|7237.78|7357.37|7237.37|10
1655041100000|2022-06-12 13:38:20|7357.32|7237.32|7357.25|7237.25|7357.65|7237.65|7357.25|7237.25|9
1655041110000|2022-06-12 13:38:30|7357.45|7237.45|7356.89|7236.89|7357.45|7237.45|7356.85|7236.85|10
1655041120000|2022-06-12 13:38:40|7356.78|7236.78|7357.31|7237.31|7357.31|7237.31|7356.78|7236.78|10
1655041130000|2022-06-12 13:38:50|7357.43|7237.43|7357.67|7237.67|7357.82|7237.82|7357.43|7237.43|10
1655041140000|2022-06-12 13:39:00|7357.81|7237.81|7356.73|7236.73|7357.81|7237.81|7356.7|7236.7|10
1655041150000|2022-06-12 13:39:10|7356.52|7236.52|7356.38|7236.38|7356.52|7236.52|7356.25|7236.25|9
1655041160000|2022-06-12 13:39:20|7356.41|7236.41|7355.53|7235.53|7356.43|7236.43|7355.53|7235.53|10
1655041170000|2022-06-12 13:39:30|7355.57|7235.57|7354.28|7234.28|7355.57|7235.57|7354.28|7234.28|10
1655041180000|2022-06-12 13:39:40|7354.25|7234.25|7353.78|7233.78|7354.47|7234.47|7353.78|7233.78|10
1655041190000|2022-06-12 13:39:50|7353.38|7233.38|7352.97|7232.97|7353.38|7233.38|7352.69|7232.69|9
1655041200000|2022-06-12 13:40:00|7352.46|7232.46|7352.27|7232.27|7352.47|7232.47|7352.23|7232.23|8
1655041210000|2022-06-12 13:40:10|7352.5|7232.5|7352.98|7232.98|7353.25|7233.25|7352.39|7232.39|10
1655041220000|2022-06-12 13:40:20|7352.99|7232.99|7353.21|7233.21|7353.26|7233.26|7352.99|7232.99|8
1655041230000|2022-06-12 13:40:30|7353.23|7233.23|7353.11|7233.11|7353.48|7233.48|7353.11|7233.11|10
1655041240000|2022-06-12 13:40:40|7353.22|7233.22|7354.06|7234.06|7354.06|7234.06|7353.22|7233.22|9
1655041250000|2022-06-12 13:40:50|7354.1|7234.1|7358.24|7238.24|7358.24|7238.24|7354.01|7234.01|10
1655041260000|2022-06-12 13:41:00|7358.52|7238.52|7360.54|7240.54|7360.77|7240.77|7358.52|7238.52|10
1655041270000|2022-06-12 13:41:10|7360.71|7240.71|7358.98|7238.98|7360.76|7240.76|7358.98|7238.98|10
1655041280000|2022-06-12 13:41:20|7358.99|7238.99|7359.22|7239.22|7359.27|7239.27|7358.67|7238.67|10
1655041290000|2022-06-12 13:41:30|7359.23|7239.23|7358.94|7238.94|7359.24|7239.24|7358.94|7238.94|9
1655041300000|2022-06-12 13:41:40|7358.76|7238.76|7358.78|7238.78|7359.1|7239.1|7358.69|7238.69|10
1655041310000|2022-06-12 13:41:50|7358.97|7238.97|7359.03|7239.03|7359.05|7239.05|7358.66|7238.66|10
1655041320000|2022-06-12 13:42:00|7358.85|7238.85|7357.82|7237.82|7358.85|7238.85|7357.82|7237.82|10
1655041330000|2022-06-12 13:42:10|7357.72|7237.72|7357.26|7237.26|7357.79|7237.79|7357.26|7237.26|9
1655041340000|2022-06-12 13:42:20|7356.88|7236.88|7357.19|7237.19|7357.27|7237.27|7356.88|7236.88|9
1655041350000|2022-06-12 13:42:30|7357.28|7237.28|7357.31|7237.31|7357.33|7237.33|7357.23|7237.23|9
1655041360000|2022-06-12 13:42:40|7357.24|7237.24|7356.86|7236.86|7357.24|7237.24|7356.86|7236.86|10
1655041370000|2022-06-12 13:42:50|7356.87|7236.87|7357.41|7237.41|7357.41|7237.41|7356.79|7236.79|10
1655041380000|2022-06-12 13:43:00|7357.49|7237.49|7356.87|7236.87|7357.67|7237.67|7356.87|7236.87|10
1655041390000|2022-06-12 13:43:10|7356.95|7236.95|7356.82|7236.82|7357.01|7237.01|7356.74|7236.74|10
1655041400000|2022-06-12 13:43:20|7356.64|7236.64|7356.63|7236.63|7356.78|7236.78|7356.55|7236.55|9
1655041410000|2022-06-12 13:43:30|7356.53|7236.53|7356.97|7236.97|7357.01|7237.01|7356.52|7236.52|10
1655041420000|2022-06-12 13:43:40|7356.94|7236.94|7356.64|7236.64|7357|7237|7356.64|7236.64|9
1655041430000|2022-06-12 13:43:50|7356.74|7236.74|7356.01|7236.01|7356.74|7236.74|7356.01|7236.01|8
1655041440000|2022-06-12 13:44:00|7356.11|7236.11|7356.13|7236.13|7356.27|7236.27|7355.88|7235.88|8
1655041450000|2022-06-12 13:44:10|7356.16|7236.16|7356.16|7236.16|7356.58|7236.58|7356.16|7236.16|9
1655041460000|2022-06-12 13:44:20|7356.28|7236.28|7357.29|7237.29|7357.47|7237.47|7356.16|7236.16|10
1655041470000|2022-06-12 13:44:30|7357.34|7237.34|7357.64|7237.64|7357.64|7237.64|7357.14|7237.14|9
1655041480000|2022-06-12 13:44:40|7358.16|7238.16|7357.92|7237.92|7358.16|7238.16|7357.62|7237.62|10
1655041490000|2022-06-12 13:44:50|7357.85|7237.85|7358.74|7238.74|7358.74|7238.74|7357.71|7237.71|10
1655041500000|2022-06-12 13:45:00|7358.67|7238.67|7357.85|7237.85|7358.72|7238.72|7357.85|7237.85|10
1655041510000|2022-06-12 13:45:10|7357.89|7237.89|7357.02|7237.02|7357.89|7237.89|7357.02|7237.02|10
1655041520000|2022-06-12 13:45:20|7357.04|7237.04|7349.23|7229.23|7357.04|7237.04|7349.16|7229.16|10
1655041530000|2022-06-12 13:45:30|7349.09|7229.09|7346.26|7226.26|7349.09|7229.09|7346.26|7226.26|10
1655041540000|2022-06-12 13:45:40|7346.27|7226.27|7344.25|7224.25|7347.1|7227.1|7344.25|7224.25|10
1655041550000|2022-06-12 13:45:50|7344.23|7224.23|7338.19|7218.19|7344.23|7224.23|7338.19|7218.19|10
1655041560000|2022-06-12 13:46:00|7338.48|7218.48|7338.04|7218.04|7338.56|7218.56|7337.74|7217.74|10
1655041570000|2022-06-12 13:46:10|7338.56|7218.56|7341.71|7221.71|7341.71|7221.71|7338.56|7218.56|10
1655041580000|2022-06-12 13:46:20|7341.49|7221.49|7336.78|7216.78|7341.49|7221.49|7336.78|7216.78|10
1655041590000|2022-06-12 13:46:30|7336.63|7216.63|7335.08|7215.08|7336.63|7216.63|7334.47|7214.47|10
1655041600000|2022-06-12 13:46:40|7335.18|7215.18|7334.57|7214.57|7335.25|7215.25|7333.88|7213.88|10
1655041610000|2022-06-12 13:46:50|7334.56|7214.56|7334.49|7214.49|7335.22|7215.22|7333.84|7213.84|10
1655041620000|2022-06-12 13:47:00|7334.92|7214.92|7337.93|7217.93|7337.96|7217.96|7334.64|7214.64|10
1655041630000|2022-06-12 13:47:10|7337.92|7217.92|7341.65|7221.65|7341.65|7221.65|7337.29|7217.29|10
1655041640000|2022-06-12 13:47:20|7341.54|7221.54|7341.49|7221.49|7342.79|7222.79|7341.32|7221.32|10
1655041650000|2022-06-12 13:47:30|7341.68|7221.68|7341.3|7221.3|7341.68|7221.68|7340.73|7220.73|10
1655041660000|2022-06-12 13:47:40|7342.19|7222.19|7340.17|7220.17|7342.19|7222.19|7340.06|7220.06|10
1655041670000|2022-06-12 13:47:50|7340|7220|7338.54|7218.54|7340|7220|7338.51|7218.51|10
1655041680000|2022-06-12 13:48:00|7338.87|7218.87|7338.95|7218.95|7339.12|7219.12|7338.53|7218.53|10
1655041690000|2022-06-12 13:48:10|7338.71|7218.71|7339.8|7219.8|7339.8|7219.8|7338.71|7218.71|10
1655041700000|2022-06-12 13:48:20|7340|7220|7339.6|7219.6|7340|7220|7339.31|7219.31|10
1655041710000|2022-06-12 13:48:30|7339.73|7219.73|7339.47|7219.47|7339.73|7219.73|7339.35|7219.35|10
1655041720000|2022-06-12 13:48:40|7339.4|7219.4|7339.05|7219.05|7339.89|7219.89|7339.05|7219.05|10
1655041730000|2022-06-12 13:48:50|7339.17|7219.17|7338.52|7218.52|7339.25|7219.25|7338.52|7218.52|10
1655041740000|2022-06-12 13:49:00|7338.87|7218.87|7339.18|7219.18|7339.31|7219.31|7338.6|7218.6|10
1655041750000|2022-06-12 13:49:10|7339.24|7219.24|7339.95|7219.95|7339.95|7219.95|7339.2|7219.2|10
1655041760000|2022-06-12 13:49:20|7339.59|7219.59|7338.71|7218.71|7339.59|7219.59|7338.41|7218.41|10
1655041770000|2022-06-12 13:49:30|7338.88|7218.88|7337.56|7217.56|7339|7219|7337.52|7217.52|10
1655041780000|2022-06-12 13:49:40|7336.94|7216.94|7337.01|7217.01|7337.25|7217.25|7336.93|7216.93|10
1655041790000|2022-06-12 13:49:50|7336.87|7216.87|7336.35|7216.35|7336.97|7216.97|7336.35|7216.35|10
1655041800000|2022-06-12 13:50:00|7336.33|7216.33|7336.19|7216.19|7336.71|7216.71|7336.19|7216.19|9
1655041810000|2022-06-12 13:50:10|7335.96|7215.96|7335.91|7215.91|7336.05|7216.05|7335.9|7215.9|10
1655041820000|2022-06-12 13:50:20|7335.79|7215.79|7336.23|7216.23|7336.67|7216.67|7335.79|7215.79|10
1655041830000|2022-06-12 13:50:30|7336.48|7216.48|7336.97|7216.97|7337.08|7217.08|7336.48|7216.48|10
1655041840000|2022-06-12 13:50:40|7337.09|7217.09|7338.38|7218.38|7338.38|7218.38|7337.09|7217.09|10
1655041850000|2022-06-12 13:50:50|7338.45|7218.45|7340.29|7220.29|7340.29|7220.29|7338.24|7218.24|10
1655041860000|2022-06-12 13:51:00|7340.73|7220.73|7342.11|7222.11|7342.11|7222.11|7340.73|7220.73|9
1655041870000|2022-06-12 13:51:10|7342.21|7222.21|7342.71|7222.71|7342.8|7222.8|7342.21|7222.21|9
1655041880000|2022-06-12 13:51:20|7343.27|7223.27|7342.71|7222.71|7343.27|7223.27|7342.67|7222.67|9
1655041890000|2022-06-12 13:51:30|7342.64|7222.64|7343.75|7223.75|7343.76|7223.76|7342.64|7222.64|10
1655041900000|2022-06-12 13:51:40|7343.96|7223.96|7345.49|7225.49|7345.49|7225.49|7343.96|7223.96|10
1655041910000|2022-06-12 13:51:50|7345.37|7225.37|7345.72|7225.72|7345.72|7225.72|7345.24|7225.24|10
1655041920000|2022-06-12 13:52:00|7345.91|7225.91|7343.63|7223.63|7346.08|7226.08|7343.63|7223.63|10
1655041930000|2022-06-12 13:52:10|7342.51|7222.51|7340.96|7220.96|7342.51|7222.51|7340.89|7220.89|9
1655041940000|2022-06-12 13:52:20|7340.36|7220.36|7338.3|7218.3|7340.36|7220.36|7338.3|7218.3|10
1655041950000|2022-06-12 13:52:30|7337.86|7217.86|7337.25|7217.25|7337.86|7217.86|7337.18|7217.18|10
1655041960000|2022-06-12 13:52:40|7337.26|7217.26|7337.02|7217.02|7337.33|7217.33|7337.02|7217.02|9
1655041970000|2022-06-12 13:52:50|7337.01|7217.01|7336.44|7216.44|7337.01|7217.01|7336.41|7216.41|8
1655041980000|2022-06-12 13:53:00|7336.45|7216.45|7336.74|7216.74|7336.74|7216.74|7335.95|7215.95|9
1655041990000|2022-06-12 13:53:10|7336.52|7216.52|7335.16|7215.16|7336.56|7216.56|7335.16|7215.16|9
1655042000000|2022-06-12 13:53:20|7333.91|7213.91|7325.07|7205.07|7333.91|7213.91|7323.05|7203.05|10
1655042010000|2022-06-12 13:53:30|7324.71|7204.71|7321.12|7201.12|7324.71|7204.71|7321.12|7201.12|10
1655042020000|2022-06-12 13:53:40|7320.72|7200.72|7319.08|7199.08|7320.72|7200.72|7318.48|7198.48|10
1655042030000|2022-06-12 13:53:50|7319.19|7199.19|7316.96|7196.96|7319.19|7199.19|7316.96|7196.96|10
1655042040000|2022-06-12 13:54:00|7316.87|7196.87|7308.23|7188.23|7316.87|7196.87|7308.23|7188.23|10
1655042050000|2022-06-12 13:54:10|7308.2|7188.2|7299.37|7179.37|7308.2|7188.2|7299.37|7179.37|10
1655042060000|2022-06-12 13:54:20|7300.83|7180.83|7300.61|7180.61|7300.92|7180.92|7300.2|7180.2|10
1655042070000|2022-06-12 13:54:30|7300.68|7180.68|7296.71|7176.71|7300.68|7180.68|7296.71|7176.71|9
1655042080000|2022-06-12 13:54:40|7296.46|7176.46|7296.52|7176.52|7296.97|7176.97|7295.29|7175.29|10
1655042090000|2022-06-12 13:54:50|7296.49|7176.49|7299.91|7179.91|7299.91|7179.91|7296.49|7176.49|10
1655042100000|2022-06-12 13:55:00|7300.82|7180.82|7300.12|7180.12|7301.6|7181.6|7300.12|7180.12|10
1655042110000|2022-06-12 13:55:10|7299.69|7179.69|7297.93|7177.93|7299.69|7179.69|7297.02|7177.02|9
1655042120000|2022-06-12 13:55:20|7298.44|7178.44|7302.01|7182.01|7302.01|7182.01|7298.44|7178.44|10
1655042130000|2022-06-12 13:55:30|7301.84|7181.84|7302.11|7182.11|7302.46|7182.46|7301.65|7181.65|10
1655042140000|2022-06-12 13:55:40|7302.33|7182.33|7302.07|7182.07|7302.44|7182.44|7301.58|7181.58|10
1655042150000|2022-06-12 13:55:50|7302.16|7182.16|7301.53|7181.53|7302.6|7182.6|7301.35|7181.35|10
1655042160000|2022-06-12 13:56:00|7301.38|7181.38|7302.06|7182.06|7302.94|7182.94|7301.24|7181.24|10
1655042170000|2022-06-12 13:56:10|7302.64|7182.64|7307.4|7187.4|7307.62|7187.62|7302.64|7182.64|10
1655042180000|2022-06-12 13:56:20|7307.68|7187.68|7307.42|7187.42|7310.26|7190.26|7307.12|7187.12|10
1655042190000|2022-06-12 13:56:30|7307.05|7187.05|7309.94|7189.94|7309.94|7189.94|7307.05|7187.05|10
1655042200000|2022-06-12 13:56:40|7310.02|7190.02|7311.29|7191.29|7311.29|7191.29|7310|7190|9
1655042210000|2022-06-12 13:56:50|7311.57|7191.57|7314.2|7194.2|7314.2|7194.2|7311.57|7191.57|10
1655042220000|2022-06-12 13:57:00|7314.83|7194.83|7315.58|7195.58|7315.74|7195.74|7314.74|7194.74|10
1655042230000|2022-06-12 13:57:10|7316.36|7196.36|7317.37|7197.37|7317.44|7197.44|7316.3|7196.3|9
1655042240000|2022-06-12 13:57:20|7317.45|7197.45|7318.27|7198.27|7318.75|7198.75|7317.45|7197.45|9
1655042250000|2022-06-12 13:57:30|7319.02|7199.02|7318.67|7198.67|7319.22|7199.22|7318.55|7198.55|9
1655042260000|2022-06-12 13:57:40|7318.89|7198.89|7319.21|7199.21|7319.23|7199.23|7318.66|7198.66|10
1655042270000|2022-06-12 13:57:50|7319.11|7199.11|7320.42|7200.42|7320.42|7200.42|7319.11|7199.11|10
1655042280000|2022-06-12 13:58:00|7320.59|7200.59|7319.57|7199.57|7320.59|7200.59|7319.57|7199.57|10
1655042290000|2022-06-12 13:58:10|7319.49|7199.49|7319.11|7199.11|7319.6|7199.6|7319.06|7199.06|10
1655042300000|2022-06-12 13:58:20|7318.91|7198.91|7318.94|7198.94|7319.04|7199.04|7318.75|7198.75|10
1655042310000|2022-06-12 13:58:30|7319.17|7199.17|7319.9|7199.9|7319.9|7199.9|7319.06|7199.06|10
1655042320000|2022-06-12 13:58:40|7319.79|7199.79|7319.5|7199.5|7319.9|7199.9|7319.28|7199.28|10
1655042330000|2022-06-12 13:58:50|7319.48|7199.48|7320.11|7200.11|7320.17|7200.17|7319.48|7199.48|8
1655042340000|2022-06-12 13:59:00|7320.22|7200.22|7320.87|7200.87|7320.87|7200.87|7319.97|7199.97|10
1655042350000|2022-06-12 13:59:10|7321.15|7201.15|7323.55|7203.55|7324.71|7204.71|7321.15|7201.15|10
1655042360000|2022-06-12 13:59:20|7323.28|7203.28|7324.3|7204.3|7324.83|7204.83|7323.28|7203.28|10
1655042370000|2022-06-12 13:59:30|7323.98|7203.98|7324.98|7204.98|7325.06|7205.06|7323.98|7203.98|10
1655042380000|2022-06-12 13:59:40|7324.71|7204.71|7323.96|7203.96|7324.79|7204.79|7323.96|7203.96|10
1655042390000|2022-06-12 13:59:50|7323.56|7203.56|7322.41|7202.41|7323.75|7203.75|7322.18|7202.18|10
1655042400000|2022-06-12 14:00:00|7322.42|7202.42|7320.38|7200.38|7322.42|7202.42|7320.38|7200.38|10
1655042410000|2022-06-12 14:00:10|7319.84|7199.84|7317.83|7197.83|7319.84|7199.84|7317.83|7197.83|10
1655042420000|2022-06-12 14:00:20|7317.48|7197.48|7319.03|7199.03|7319.83|7199.83|7317.48|7197.48|10
1655042430000|2022-06-12 14:00:30|7319.11|7199.11|7319.62|7199.62|7319.62|7199.62|7319.01|7199.01|10
1655042440000|2022-06-12 14:00:40|7319.47|7199.47|7320.72|7200.72|7320.82|7200.82|7319.47|7199.47|10
1655042450000|2022-06-12 14:00:50|7320.62|7200.62|7320.28|7200.28|7320.75|7200.75|7319.97|7199.97|9
1655042460000|2022-06-12 14:01:00|7320.53|7200.53|7329.51|7209.51|7329.51|7209.51|7320.53|7200.53|10
1655042470000|2022-06-12 14:01:10|7329.52|7209.52|7329.66|7209.66|7329.66|7209.66|7328.62|7208.62|10
1655042480000|2022-06-12 14:01:20|7329.97|7209.97|7330.61|7210.61|7331.51|7211.51|7329.97|7209.97|10
1655042490000|2022-06-12 14:01:30|7330.53|7210.53|7331.32|7211.32|7331.32|7211.32|7330.53|7210.53|10
1655042500000|2022-06-12 14:01:40|7331.4|7211.4|7330.02|7210.02|7331.75|7211.75|7330.02|7210.02|10
1655042510000|2022-06-12 14:01:50|7329.95|7209.95|7327.86|7207.86|7329.95|7209.95|7327.66|7207.66|10
1655042520000|2022-06-12 14:02:00|7327.72|7207.72|7328.19|7208.19|7328.37|7208.37|7327.72|7207.72|10
1655042530000|2022-06-12 14:02:10|7328.2|7208.2|7327.85|7207.85|7328.2|7208.2|7327.85|7207.85|9
1655042540000|2022-06-12 14:02:20|7327.83|7207.83|7328.56|7208.56|7328.58|7208.58|7327.83|7207.83|9
1655042550000|2022-06-12 14:02:30|7328.81|7208.81|7329.75|7209.75|7329.75|7209.75|7328.81|7208.81|10
1655042560000|2022-06-12 14:02:40|7330.36|7210.36|7332.13|7212.13|7332.13|7212.13|7330.36|7210.36|10
1655042570000|2022-06-12 14:02:50|7332.34|7212.34|7332.84|7212.84|7332.89|7212.89|7332.34|7212.34|9
1655042580000|2022-06-12 14:03:00|7333.41|7213.41|7333.94|7213.94|7334.02|7214.02|7333.28|7213.28|10
1655042590000|2022-06-12 14:03:10|7333.88|7213.88|7335.79|7215.79|7335.79|7215.79|7333.88|7213.88|10
1655042600000|2022-06-12 14:03:20|7335.85|7215.85|7337.09|7217.09|7337.09|7217.09|7335.55|7215.55|10
1655042610000|2022-06-12 14:03:30|7337.89|7217.89|7337.78|7217.78|7337.98|7217.98|7337.48|7217.48|10
1655042620000|2022-06-12 14:03:40|7337.72|7217.72|7338.12|7218.12|7338.31|7218.31|7337.65|7217.65|10
1655042630000|2022-06-12 14:03:50|7338|7218|7336.04|7216.04|7338|7218|7336.04|7216.04|10
1655042640000|2022-06-12 14:04:00|7335.56|7215.56|7334.84|7214.84|7335.75|7215.75|7334.79|7214.79|10
1655042650000|2022-06-12 14:04:10|7334.64|7214.64|7334.17|7214.17|7335.03|7215.03|7333.89|7213.89|9
1655042660000|2022-06-12 14:04:20|7334.5|7214.5|7334.21|7214.21|7334.8|7214.8|7334.16|7214.16|10
1655042670000|2022-06-12 14:04:30|7334.41|7214.41|7332.96|7212.96|7334.41|7214.41|7332.96|7212.96|9
1655042680000|2022-06-12 14:04:40|7333.12|7213.12|7333.66|7213.66|7333.66|7213.66|7333.12|7213.12|10
1655042690000|2022-06-12 14:04:50|7333.78|7213.78|7332.91|7212.91|7334.04|7214.04|7332.86|7212.86|10
1655042700000|2022-06-12 14:05:00|7333.04|7213.04|7332.34|7212.34|7333.04|7213.04|7332.16|7212.16|10
1655042710000|2022-06-12 14:05:10|7332.86|7212.86|7331.33|7211.33|7332.86|7212.86|7331.33|7211.33|10
1655042720000|2022-06-12 14:05:20|7330.47|7210.47|7329.14|7209.14|7330.64|7210.64|7329.14|7209.14|10
1655042730000|2022-06-12 14:05:30|7328.82|7208.82|7328.73|7208.73|7329.24|7209.24|7328.57|7208.57|10
1655042740000|2022-06-12 14:05:40|7328.77|7208.77|7327.68|7207.68|7328.77|7208.77|7327.68|7207.68|10
1655042750000|2022-06-12 14:05:50|7327.33|7207.33|7325.57|7205.57|7327.33|7207.33|7325.57|7205.57|10
1655042760000|2022-06-12 14:06:00|7325.27|7205.27|7323.68|7203.68|7325.3|7205.3|7323.68|7203.68|10
1655042770000|2022-06-12 14:06:10|7323.69|7203.69|7322.96|7202.96|7323.69|7203.69|7322.46|7202.46|10
1655042780000|2022-06-12 14:06:20|7322.99|7202.99|7322.25|7202.25|7322.99|7202.99|7322.01|7202.01|10
1655042790000|2022-06-12 14:06:30|7322.37|7202.37|7324.03|7204.03|7324.94|7204.94|7322.37|7202.37|10
1655042800000|2022-06-12 14:06:40|7323.99|7203.99|7324.85|7204.85|7325.05|7205.05|7323.99|7203.99|9
1655042810000|2022-06-12 14:06:50|7324.92|7204.92|7325.14|7205.14|7325.14|7205.14|7324.48|7204.48|10
1655042820000|2022-06-12 14:07:00|7325.19|7205.19|7325.36|7205.36|7325.59|7205.59|7325.17|7205.17|10
1655042830000|2022-06-12 14:07:10|7325.51|7205.51|7325.57|7205.57|7325.79|7205.79|7324.99|7204.99|10
1655042840000|2022-06-12 14:07:20|7325.66|7205.66|7326.2|7206.2|7326.36|7206.36|7325.66|7205.66|10
1655042850000|2022-06-12 14:07:30|7326.34|7206.34|7327.31|7207.31|7327.46|7207.46|7326.23|7206.23|9
1655042860000|2022-06-12 14:07:40|7327.46|7207.46|7327.15|7207.15|7327.5|7207.5|7327.12|7207.12|10
1655042870000|2022-06-12 14:07:50|7327.21|7207.21|7326.8|7206.8|7327.36|7207.36|7326.46|7206.46|10
1655042880000|2022-06-12 14:08:00|7326.48|7206.48|7325.92|7205.92|7326.79|7206.79|7325.86|7205.86|9
1655042890000|2022-06-12 14:08:10|7326.1|7206.1|7325.61|7205.61|7326.37|7206.37|7325.61|7205.61|9
1655042900000|2022-06-12 14:08:20|7325.51|7205.51|7325.35|7205.35|7325.51|7205.51|7325.28|7205.28|9
1655042910000|2022-06-12 14:08:30|7325.36|7205.36|7325.4|7205.4|7325.49|7205.49|7325.2|7205.2|10
1655042920000|2022-06-12 14:08:40|7325.45|7205.45|7325.78|7205.78|7325.79|7205.79|7325.45|7205.45|8
1655042930000|2022-06-12 14:08:50|7325.77|7205.77|7326.65|7206.65|7326.65|7206.65|7325.76|7205.76|10
1655042940000|2022-06-12 14:09:00|7326.69|7206.69|7326.91|7206.91|7326.91|7206.91|7326.69|7206.69|8
1655042950000|2022-06-12 14:09:10|7327.27|7207.27|7328.14|7208.14|7328.15|7208.15|7327.27|7207.27|8
1655042960000|2022-06-12 14:09:20|7328.67|7208.67|7329.55|7209.55|7329.77|7209.77|7328.67|7208.67|9
1655042970000|2022-06-12 14:09:30|7329.68|7209.68|7329.08|7209.08|7329.68|7209.68|7328.98|7208.98|10
1655042980000|2022-06-12 14:09:40|7328.99|7208.99|7330.29|7210.29|7330.29|7210.29|7328.99|7208.99|9
1655042990000|2022-06-12 14:09:50|7330.47|7210.47|7330.99|7210.99|7330.99|7210.99|7330.47|7210.47|9
1655043000000|2022-06-12 14:10:00|7331.1|7211.1|7331.07|7211.07|7331.33|7211.33|7330.88|7210.88|9
1655043010000|2022-06-12 14:10:10|7331.28|7211.28|7331.24|7211.24|7331.33|7211.33|7331.13|7211.13|10
1655043020000|2022-06-12 14:10:20|7330.86|7210.86|7330.05|7210.05|7331.07|7211.07|7330.05|7210.05|9
1655043030000|2022-06-12 14:10:30|7329.9|7209.9|7330.19|7210.19|7330.32|7210.32|7329.9|7209.9|10
1655043040000|2022-06-12 14:10:40|7330.13|7210.13|7330.15|7210.15|7330.51|7210.51|7330.13|7210.13|10
1655043050000|2022-06-12 14:10:50|7330|7210|7329.71|7209.71|7330.18|7210.18|7329.71|7209.71|8
1655043060000|2022-06-12 14:11:00|7329.76|7209.76|7329.95|7209.95|7329.95|7209.95|7329.4|7209.4|10
1655043070000|2022-06-12 14:11:10|7329.93|7209.93|7329.86|7209.86|7330.1|7210.1|7329.73|7209.73|9
1655043080000|2022-06-12 14:11:20|7329.68|7209.68|7329.83|7209.83|7329.93|7209.93|7329.68|7209.68|10
1655043090000|2022-06-12 14:11:30|7329.87|7209.87|7330.45|7210.45|7330.45|7210.45|7329.86|7209.86|9
1655043100000|2022-06-12 14:11:40|7330.49|7210.49|7329.7|7209.7|7330.49|7210.49|7329.7|7209.7|9
1655043110000|2022-06-12 14:11:50|7329.45|7209.45|7328.65|7208.65|7329.58|7209.58|7328.65|7208.65|9
1655043120000|2022-06-12 14:12:00|7328.43|7208.43|7327.9|7207.9|7328.76|7208.76|7327.9|7207.9|10
1655043130000|2022-06-12 14:12:10|7327.52|7207.52|7325.95|7205.95|7327.52|7207.52|7325.95|7205.95|10
1655043140000|2022-06-12 14:12:20|7325.96|7205.96|7324.7|7204.7|7326.01|7206.01|7324.7|7204.7|8
1655043150000|2022-06-12 14:12:30|7324.67|7204.67|7322.98|7202.98|7324.67|7204.67|7322.98|7202.98|10
1655043160000|2022-06-12 14:12:40|7322.88|7202.88|7319.42|7199.42|7322.89|7202.89|7319.42|7199.42|10
1655043170000|2022-06-12 14:12:50|7319.09|7199.09|7315.8|7195.8|7319.09|7199.09|7315.8|7195.8|10
1655043180000|2022-06-12 14:13:00|7315.75|7195.75|7314.6|7194.6|7315.77|7195.77|7314.07|7194.07|10
1655043190000|2022-06-12 14:13:10|7314.88|7194.88|7315.6|7195.6|7315.81|7195.81|7314.88|7194.88|10
1655043200000|2022-06-12 14:13:20|7315.96|7195.96|7316.26|7196.26|7316.97|7196.97|7315.96|7195.96|10
1655043210000|2022-06-12 14:13:30|7316.41|7196.41|7316.25|7196.25|7316.41|7196.41|7316.12|7196.12|10
1655043220000|2022-06-12 14:13:40|7316.39|7196.39|7315.57|7195.57|7316.39|7196.39|7315.57|7195.57|10
1655043230000|2022-06-12 14:13:50|7315.49|7195.49|7314.87|7194.87|7315.49|7195.49|7314.85|7194.85|10
1655043240000|2022-06-12 14:14:00|7314.72|7194.72|7316.06|7196.06|7316.06|7196.06|7314.72|7194.72|10
1655043250000|2022-06-12 14:14:10|7316.16|7196.16|7316.22|7196.22|7316.39|7196.39|7316.08|7196.08|8
1655043260000|2022-06-12 14:14:20|7316.24|7196.24|7314.22|7194.22|7316.24|7196.24|7314.22|7194.22|10
1655043270000|2022-06-12 14:14:30|7314.28|7194.28|7311.72|7191.72|7314.28|7194.28|7311.72|7191.72|9
1655043280000|2022-06-12 14:14:40|7311.39|7191.39|7308.64|7188.64|7311.39|7191.39|7308.64|7188.64|10
1655043290000|2022-06-12 14:14:50|7307.91|7187.91|7303.25|7183.25|7307.99|7187.99|7303.25|7183.25|10
1655043300000|2022-06-12 14:15:00|7303.01|7183.01|7302.41|7182.41|7303.14|7183.14|7301.54|7181.54|10
1655043310000|2022-06-12 14:15:10|7302.62|7182.62|7303.06|7183.06|7303.06|7183.06|7302.21|7182.21|10
1655043320000|2022-06-12 14:15:20|7303.22|7183.22|7303.22|7183.22|7304.33|7184.33|7303.22|7183.22|10
1655043330000|2022-06-12 14:15:30|7303.08|7183.08|7298.8|7178.8|7303.08|7183.08|7298.8|7178.8|10
1655043340000|2022-06-12 14:15:40|7297.99|7177.99|7295.25|7175.25|7297.99|7177.99|7295.25|7175.25|9
1655043350000|2022-06-12 14:15:50|7295.27|7175.27|7288.86|7168.86|7295.27|7175.27|7288.86|7168.86|10
1655043360000|2022-06-12 14:16:00|7288.54|7168.54|7283.06|7163.06|7288.54|7168.54|7283.03|7163.03|10
1655043370000|2022-06-12 14:16:10|7282.87|7162.87|7261.3|7141.3|7282.87|7162.87|7261.3|7141.3|10
1655043380000|2022-06-12 14:16:20|7260.8|7140.8|7256.08|7136.08|7260.8|7140.8|7250.78|7130.78|10
1655043390000|2022-06-12 14:16:30|7256.66|7136.66|7257.43|7137.43|7257.43|7137.43|7256.07|7136.07|10
1655043400000|2022-06-12 14:16:40|7256.87|7136.87|7252.77|7132.77|7256.87|7136.87|7252.77|7132.77|10
1655043410000|2022-06-12 14:16:50|7248.98|7128.98|7244.33|7124.33|7248.98|7128.98|7244.16|7124.16|10
1655043420000|2022-06-12 14:17:00|7244.89|7124.89|7237.89|7117.89|7245|7125|7237.89|7117.89|10
1655043430000|2022-06-12 14:17:10|7237.47|7117.47|7235.32|7115.32|7237.47|7117.47|7234.73|7114.73|10
1655043440000|2022-06-12 14:17:20|7236.1|7116.1|7232.78|7112.78|7236.1|7116.1|7232.78|7112.78|10
1655043450000|2022-06-12 14:17:30|7233.1|7113.1|7225.54|7105.54|7233.32|7113.32|7225.54|7105.54|10
1655043460000|2022-06-12 14:17:40|7225.65|7105.65|7222.62|7102.62|7225.65|7105.65|7222.54|7102.54|10
1655043470000|2022-06-12 14:17:50|7222.79|7102.79|7225.69|7105.69|7226.7|7106.7|7222.67|7102.67|10
1655043480000|2022-06-12 14:18:00|7226.32|7106.32|7229.67|7109.67|7229.67|7109.67|7226.32|7106.32|10
1655043490000|2022-06-12 14:18:10|7230.23|7110.23|7232.05|7112.05|7232.32|7112.32|7230.23|7110.23|10
1655043500000|2022-06-12 14:18:20|7231.4|7111.4|7231.73|7111.73|7232.85|7112.85|7231.4|7111.4|10
1655043510000|2022-06-12 14:18:30|7232|7112|7229.69|7109.69|7232.25|7112.25|7229.69|7109.69|10
1655043520000|2022-06-12 14:18:40|7228.99|7108.99|7226.95|7106.95|7229.26|7109.26|7226.82|7106.82|10
1655043530000|2022-06-12 14:18:50|7226.91|7106.91|7224.82|7104.82|7226.91|7106.91|7224.82|7104.82|10
1655043540000|2022-06-12 14:19:00|7224.76|7104.76|7224.15|7104.15|7225.06|7105.06|7223.77|7103.77|10
1655043550000|2022-06-12 14:19:10|7224.12|7104.12|7229.36|7109.36|7229.36|7109.36|7224.12|7104.12|10
1655043560000|2022-06-12 14:19:20|7230.01|7110.01|7233.86|7113.86|7234.82|7114.82|7230.01|7110.01|10
1655043570000|2022-06-12 14:19:30|7234.09|7114.09|7238.63|7118.63|7238.96|7118.96|7234.09|7114.09|10
1655043580000|2022-06-12 14:19:40|7238.72|7118.72|7234.9|7114.9|7238.72|7118.72|7234.9|7114.9|10
1655043590000|2022-06-12 14:19:50|7234.83|7114.83|7231.69|7111.69|7235.01|7115.01|7231.69|7111.69|10
1655043600000|2022-06-12 14:20:00|7231.38|7111.38|7232.37|7112.37|7232.37|7112.37|7230.7|7110.7|10
1655043610000|2022-06-12 14:20:10|7231.43|7111.43|7235.11|7115.11|7235.11|7115.11|7231.43|7111.43|10
1655043620000|2022-06-12 14:20:20|7234.53|7114.53|7235.75|7115.75|7235.99|7115.99|7234.37|7114.37|10
1655043630000|2022-06-12 14:20:30|7235.7|7115.7|7235.24|7115.24|7236.25|7116.25|7234.37|7114.37|10
1655043640000|2022-06-12 14:20:40|7235.65|7115.65|7236.48|7116.48|7236.77|7116.77|7235.65|7115.65|10
1655043650000|2022-06-12 14:20:50|7236.43|7116.43|7237.71|7117.71|7237.79|7117.79|7236.38|7116.38|10
1655043660000|2022-06-12 14:21:00|7237.64|7117.64|7240.81|7120.81|7240.81|7120.81|7237.42|7117.42|10
1655043670000|2022-06-12 14:21:10|7242.24|7122.24|7244.03|7124.03|7244.47|7124.47|7241.68|7121.68|10
1655043680000|2022-06-12 14:21:20|7244.14|7124.14|7246.26|7126.26|7246.26|7126.26|7244.14|7124.14|10
1655043690000|2022-06-12 14:21:30|7245.65|7125.65|7252.22|7132.22|7252.22|7132.22|7245.65|7125.65|10
1655043700000|2022-06-12 14:21:40|7253.48|7133.48|7253.76|7133.76|7253.76|7133.76|7252.62|7132.62|10
1655043710000|2022-06-12 14:21:50|7253.82|7133.82|7253.68|7133.68|7253.82|7133.82|7252.62|7132.62|10
1655043720000|2022-06-12 14:22:00|7254.79|7134.79|7257.59|7137.59|7257.59|7137.59|7254.79|7134.79|10
1655043730000|2022-06-12 14:22:10|7258.02|7138.02|7258.04|7138.04|7258.51|7138.51|7257.7|7137.7|10
1655043740000|2022-06-12 14:22:20|7258.22|7138.22|7258.4|7138.4|7259.3|7139.3|7257.98|7137.98|10
1655043750000|2022-06-12 14:22:30|7258.45|7138.45|7257.93|7137.93|7258.45|7138.45|7257.27|7137.27|10
1655043760000|2022-06-12 14:22:40|7258.11|7138.11|7265.85|7145.85|7265.85|7145.85|7258.11|7138.11|10
1655043770000|2022-06-12 14:22:50|7266.31|7146.31|7269.68|7149.68|7269.92|7149.92|7266.31|7146.31|10
1655043780000|2022-06-12 14:23:00|7270.15|7150.15|7278.24|7158.24|7278.24|7158.24|7269.79|7149.79|10
1655043790000|2022-06-12 14:23:10|7279.47|7159.47|7282.36|7162.36|7282.5|7162.5|7279.41|7159.41|10
1655043800000|2022-06-12 14:23:20|7282.45|7162.45|7282.44|7162.44|7282.86|7162.86|7282.26|7162.26|10
1655043810000|2022-06-12 14:23:30|7282.27|7162.27|7283.52|7163.52|7283.52|7163.52|7282.19|7162.19|9
1655043820000|2022-06-12 14:23:40|7283.72|7163.72|7286.73|7166.73|7286.73|7166.73|7283.72|7163.72|10
1655043830000|2022-06-12 14:23:50|7288.09|7168.09|7292.55|7172.55|7292.55|7172.55|7288.09|7168.09|10
1655043840000|2022-06-12 14:24:00|7292.93|7172.93|7296.88|7176.88|7296.88|7176.88|7292.41|7172.41|10
1655043850000|2022-06-12 14:24:10|7296.61|7176.61|7303.75|7183.75|7303.75|7183.75|7296.48|7176.48|10
1655043860000|2022-06-12 14:24:20|7304.13|7184.13|7310.37|7190.37|7310.37|7190.37|7304.13|7184.13|10
1655043870000|2022-06-12 14:24:30|7312.02|7192.02|7321.48|7201.48|7321.48|7201.48|7312.02|7192.02|10
1655043880000|2022-06-12 14:24:40|7323.69|7203.69|7339.11|7219.11|7339.11|7219.11|7323.69|7203.69|10
1655043890000|2022-06-12 14:24:50|7341.82|7221.82|7347.25|7227.25|7347.25|7227.25|7341.3|7221.3|10
1655043900000|2022-06-12 14:25:00|7350.01|7230.01|7378.46|7258.46|7378.46|7258.46|7350.01|7230.01|10
1655043910000|2022-06-12 14:25:10|7378.99|7258.99|7396.42|7276.42|7398.75|7278.75|7378.99|7258.99|10
1655043920000|2022-06-12 14:25:20|7397.67|7277.67|7386.82|7266.82|7397.67|7277.67|7386.82|7266.82|10
1655043930000|2022-06-12 14:25:30|7387.64|7267.64|7383.27|7263.27|7388.73|7268.73|7382.93|7262.93|10
1655043940000|2022-06-12 14:25:40|7383.23|7263.23|7376.72|7256.72|7383.23|7263.23|7376.72|7256.72|9
1655043950000|2022-06-12 14:25:50|7376.23|7256.23|7381.59|7261.59|7381.59|7261.59|7375.73|7255.73|10
1655043960000|2022-06-12 14:26:00|7383.76|7263.76|7387.23|7267.23|7387.88|7267.88|7383.76|7263.76|10
1655043970000|2022-06-12 14:26:10|7387.08|7267.08|7381.84|7261.84|7387.28|7267.28|7381.84|7261.84|10
1655043980000|2022-06-12 14:26:20|7380.99|7260.99|7385|7265|7385|7265|7379.97|7259.97|10
1655043990000|2022-06-12 14:26:30|7385.56|7265.56|7388.7|7268.7|7388.7|7268.7|7385.12|7265.12|10
1655044000000|2022-06-12 14:26:40|7389.14|7269.14|7393.13|7273.13|7393.98|7273.98|7388.98|7268.98|10
1655044010000|2022-06-12 14:26:50|7392.59|7272.59|7391.04|7271.04|7392.59|7272.59|7391.04|7271.04|9
1655044020000|2022-06-12 14:27:00|7392.05|7272.05|7392.07|7272.07|7392.4|7272.4|7390.74|7270.74|10
1655044030000|2022-06-12 14:27:10|7391.9|7271.9|7387.2|7267.2|7391.9|7271.9|7387.16|7267.16|10
1655044040000|2022-06-12 14:27:20|7386.65|7266.65|7386.31|7266.31|7386.71|7266.71|7384.98|7264.98|10
1655044050000|2022-06-12 14:27:30|7385.92|7265.92|7384.56|7264.56|7386.94|7266.94|7384.48|7264.48|10
1655044060000|2022-06-12 14:27:40|7384.8|7264.8|7384.25|7264.25|7385.86|7265.86|7384.25|7264.25|10
1655044070000|2022-06-12 14:27:50|7384.34|7264.34|7386.07|7266.07|7386.63|7266.63|7384.34|7264.34|10
1655044080000|2022-06-12 14:28:00|7386.44|7266.44|7386.31|7266.31|7386.6|7266.6|7385.96|7265.96|10
1655044090000|2022-06-12 14:28:10|7385.73|7265.73|7383.35|7263.35|7385.73|7265.73|7383.35|7263.35|10
1655044100000|2022-06-12 14:28:20|7384.88|7264.88|7388.25|7268.25|7388.25|7268.25|7384.88|7264.88|9
1655044110000|2022-06-12 14:28:30|7388.61|7268.61|7397.63|7277.63|7397.63|7277.63|7388.61|7268.61|10
1655044120000|2022-06-12 14:28:40|7399.98|7279.98|7404.72|7284.72|7405.21|7285.21|7399.98|7279.98|10
1655044130000|2022-06-12 14:28:50|7404.38|7284.38|7404.11|7284.11|7404.38|7284.38|7402.94|7282.94|10
1655044140000|2022-06-12 14:29:00|7403.83|7283.83|7406.63|7286.63|7406.63|7286.63|7403.83|7283.83|10
1655044150000|2022-06-12 14:29:10|7406.37|7286.37|7404.6|7284.6|7407.05|7287.05|7404.6|7284.6|10
1655044160000|2022-06-12 14:29:20|7404.56|7284.56|7404.87|7284.87|7405.38|7285.38|7404.44|7284.44|10
1655044170000|2022-06-12 14:29:30|7405.48|7285.48|7404.78|7284.78|7405.48|7285.48|7404.54|7284.54|9
1655044180000|2022-06-12 14:29:40|7405.09|7285.09|7404.55|7284.55|7405.5|7285.5|7404.46|7284.46|10
1655044190000|2022-06-12 14:29:50|7404.45|7284.45|7404.65|7284.65|7404.65|7284.65|7402.26|7282.26|10
1655044200000|2022-06-12 14:30:00|7404.97|7284.97|7406.99|7286.99|7406.99|7286.99|7403.74|7283.74|10
1655044210000|2022-06-12 14:30:10|7408.57|7288.57|7419.24|7299.24|7419.24|7299.24|7407.63|7287.63|10
1655044220000|2022-06-12 14:30:20|7420.01|7300.01|7425.51|7305.51|7425.51|7305.51|7419.81|7299.81|10
1655044230000|2022-06-12 14:30:30|7425.54|7305.54|7432.38|7312.38|7432.38|7312.38|7425.54|7305.54|10
1655044240000|2022-06-12 14:30:40|7434.72|7314.72|7443.13|7323.13|7443.13|7323.13|7434.72|7314.72|10
1655044250000|2022-06-12 14:30:50|7445.22|7325.22|7463.7|7343.7|7463.7|7343.7|7445.22|7325.22|10
1655044260000|2022-06-12 14:31:00|7467.39|7347.39|7500.74|7380.74|7500.74|7380.74|7467.39|7347.39|10
1655044270000|2022-06-12 14:31:10|7501.34|7381.34|7506.42|7386.42|7508.1|7388.1|7501.34|7381.34|10
1655044280000|2022-06-12 14:31:20|7505.88|7385.88|7504.78|7384.78|7506.72|7386.72|7504.23|7384.23|10
1655044290000|2022-06-12 14:31:30|7503.98|7383.98|7506|7386|7506.47|7386.47|7503.98|7383.98|10
1655044300000|2022-06-12 14:31:40|7505.64|7385.64|7499.89|7379.89|7505.64|7385.64|7499.89|7379.89|10
1655044310000|2022-06-12 14:31:50|7500.39|7380.39|7497.59|7377.59|7500.68|7380.68|7497.48|7377.48|10
1655044320000|2022-06-12 14:32:00|7496.94|7376.94|7495.19|7375.19|7496.94|7376.94|7493.87|7373.87|10
1655044330000|2022-06-12 14:32:10|7495.73|7375.73|7498.9|7378.9|7498.9|7378.9|7494.92|7374.92|10
1655044340000|2022-06-12 14:32:20|7499.51|7379.51|7500.98|7380.98|7504.07|7384.07|7499.51|7379.51|10
1655044350000|2022-06-12 14:32:30|7502.42|7382.42|7511.35|7391.35|7511.35|7391.35|7502.42|7382.42|10
1655044360000|2022-06-12 14:32:40|7511.77|7391.77|7512.11|7392.11|7513.47|7393.47|7511.77|7391.77|9
1655044370000|2022-06-12 14:32:50|7513.66|7393.66|7513.54|7393.54|7513.66|7393.66|7512.79|7392.79|10
1655044380000|2022-06-12 14:33:00|7514.1|7394.1|7511.7|7391.7|7514.57|7394.57|7511.42|7391.42|10
1655044390000|2022-06-12 14:33:10|7510.78|7390.78|7506|7386|7510.78|7390.78|7505.89|7385.89|10
1655044400000|2022-06-12 14:33:20|7505.64|7385.64|7508.01|7388.01|7508.63|7388.63|7505.15|7385.15|10
1655044410000|2022-06-12 14:33:30|7507.57|7387.57|7502.71|7382.71|7507.69|7387.69|7502.71|7382.71|10
1655044420000|2022-06-12 14:33:40|7502.28|7382.28|7495.7|7375.7|7502.28|7382.28|7495.54|7375.54|10
1655044430000|2022-06-12 14:33:50|7494.27|7374.27|7492.85|7372.85|7494.27|7374.27|7492.85|7372.85|10
1655044440000|2022-06-12 14:34:00|7493.03|7373.03|7493.89|7373.89|7493.89|7373.89|7492.33|7372.33|10
1655044450000|2022-06-12 14:34:10|7496.48|7376.48|7500.11|7380.11|7500.11|7380.11|7496.48|7376.48|10
1655044460000|2022-06-12 14:34:20|7500.35|7380.35|7500.79|7380.79|7501.71|7381.71|7500.33|7380.33|9
1655044470000|2022-06-12 14:34:30|7500.45|7380.45|7499.12|7379.12|7500.7|7380.7|7498.72|7378.72|10
1655044480000|2022-06-12 14:34:40|7498.2|7378.2|7492.54|7372.54|7498.59|7378.59|7492.54|7372.54|10
1655044490000|2022-06-12 14:34:50|7490.53|7370.53|7486.18|7366.18|7490.53|7370.53|7486.18|7366.18|10
1655044500000|2022-06-12 14:35:00|7485.46|7365.46|7481.85|7361.85|7485.46|7365.46|7481.85|7361.85|10
1655044510000|2022-06-12 14:35:10|7482.35|7362.35|7482.56|7362.56|7482.7|7362.7|7481.6|7361.6|10
1655044520000|2022-06-12 14:35:20|7481.16|7361.16|7477.35|7357.35|7481.16|7361.16|7477.35|7357.35|10
1655044530000|2022-06-12 14:35:30|7479.32|7359.32|7477.29|7357.29|7479.72|7359.72|7477.29|7357.29|10
1655044540000|2022-06-12 14:35:40|7478.21|7358.21|7473.47|7353.47|7478.21|7358.21|7473.47|7353.47|10
1655044550000|2022-06-12 14:35:50|7472.27|7352.27|7463.47|7343.47|7472.27|7352.27|7463.47|7343.47|10
1655044560000|2022-06-12 14:36:00|7462.52|7342.52|7463.6|7343.6|7464|7344|7461.49|7341.49|9
1655044570000|2022-06-12 14:36:10|7465.28|7345.28|7465.29|7345.29|7466.46|7346.46|7465.28|7345.28|10
1655044580000|2022-06-12 14:36:20|7466.57|7346.57|7469.09|7349.09|7469.57|7349.57|7466.57|7346.57|10
1655044590000|2022-06-12 14:36:30|7468.58|7348.58|7470.46|7350.46|7470.57|7350.57|7468.38|7348.38|10
1655044600000|2022-06-12 14:36:40|7470.57|7350.57|7477.42|7357.42|7477.42|7357.42|7470.57|7350.57|9
1655044610000|2022-06-12 14:36:50|7478.83|7358.83|7483.38|7363.38|7483.38|7363.38|7478.83|7358.83|10
1655044620000|2022-06-12 14:37:00|7484.9|7364.9|7489.46|7369.46|7490.07|7370.07|7484.9|7364.9|10
1655044630000|2022-06-12 14:37:10|7489.18|7369.18|7492.52|7372.52|7492.52|7372.52|7489.18|7369.18|10
1655044640000|2022-06-12 14:37:20|7493.84|7373.84|7498.79|7378.79|7498.79|7378.79|7493.84|7373.84|9
1655044650000|2022-06-12 14:37:30|7498.83|7378.83|7501.69|7381.69|7502.31|7382.31|7498.83|7378.83|10
1655044660000|2022-06-12 14:37:40|7501.95|7381.95|7503.05|7383.05|7505.58|7385.58|7501.95|7381.95|10
1655044670000|2022-06-12 14:37:50|7502.03|7382.03|7497.95|7377.95|7502.03|7382.03|7497.61|7377.61|10
1655044680000|2022-06-12 14:38:00|7498.57|7378.57|7500.04|7380.04|7500.06|7380.06|7497.97|7377.97|10
1655044690000|2022-06-12 14:38:10|7500.44|7380.44|7503.26|7383.26|7503.26|7383.26|7500.44|7380.44|10
1655044700000|2022-06-12 14:38:20|7503.41|7383.41|7505.98|7385.98|7505.98|7385.98|7503.41|7383.41|10
1655044710000|2022-06-12 14:38:30|7504.74|7384.74|7504.33|7384.33|7505.3|7385.3|7504.33|7384.33|10
1655044720000|2022-06-12 14:38:40|7503.55|7383.55|7502.85|7382.85|7504.79|7384.79|7501.3|7381.3|10
1655044730000|2022-06-12 14:38:50|7501.74|7381.74|7500.31|7380.31|7501.74|7381.74|7500.31|7380.31|10
1655044740000|2022-06-12 14:39:00|7500.68|7380.68|7499.66|7379.66|7500.68|7380.68|7499.44|7379.44|10
1655044750000|2022-06-12 14:39:10|7499.49|7379.49|7498.35|7378.35|7499.66|7379.66|7498.35|7378.35|10
1655044760000|2022-06-12 14:39:20|7498.53|7378.53|7497.67|7377.67|7498.7|7378.7|7497.67|7377.67|10
1655044770000|2022-06-12 14:39:30|7497.6|7377.6|7496.41|7376.41|7498.04|7378.04|7496.41|7376.41|10
1655044780000|2022-06-12 14:39:40|7496.36|7376.36|7495.71|7375.71|7497.13|7377.13|7495.71|7375.71|10
1655044790000|2022-06-12 14:39:50|7495.24|7375.24|7492.19|7372.19|7495.24|7375.24|7492.19|7372.19|10
1655044800000|2022-06-12 14:40:00|7491.48|7371.48|7491.52|7371.52|7491.69|7371.69|7491.01|7371.01|10
1655044810000|2022-06-12 14:40:10|7491.32|7371.32|7490.82|7370.82|7492.01|7372.01|7490.65|7370.65|10
1655044820000|2022-06-12 14:40:20|7490.2|7370.2|7488.95|7368.95|7490.2|7370.2|7488.84|7368.84|10
1655044830000|2022-06-12 14:40:30|7489.11|7369.11|7487.43|7367.43|7489.11|7369.11|7487.43|7367.43|10
1655044840000|2022-06-12 14:40:40|7487.28|7367.28|7482.64|7362.64|7487.28|7367.28|7482.64|7362.64|10
1655044850000|2022-06-12 14:40:50|7481.63|7361.63|7476.51|7356.51|7481.63|7361.63|7476.51|7356.51|10
1655044860000|2022-06-12 14:41:00|7476.45|7356.45|7472.8|7352.8|7476.94|7356.94|7472.8|7352.8|10
1655044870000|2022-06-12 14:41:10|7473.02|7353.02|7468.39|7348.39|7473.02|7353.02|7468.39|7348.39|10
1655044880000|2022-06-12 14:41:20|7468.32|7348.32|7463.31|7343.31|7468.41|7348.41|7463.31|7343.31|9
1655044890000|2022-06-12 14:41:30|7463.3|7343.3|7464.27|7344.27|7464.28|7344.28|7463.3|7343.3|10
1655044900000|2022-06-12 14:41:40|7463.7|7343.7|7462.87|7342.87|7463.8|7343.8|7462.55|7342.55|9
1655044910000|2022-06-12 14:41:50|7462.85|7342.85|7461.23|7341.23|7462.85|7342.85|7461.23|7341.23|10
1655044920000|2022-06-12 14:42:00|7461.44|7341.44|7459.52|7339.52|7461.9|7341.9|7459.52|7339.52|10
1655044930000|2022-06-12 14:42:10|7459.33|7339.33|7454.8|7334.8|7459.33|7339.33|7454.8|7334.8|10
1655044940000|2022-06-12 14:42:20|7454.98|7334.98|7455.66|7335.66|7456.09|7336.09|7453.8|7333.8|9
1655044950000|2022-06-12 14:42:30|7455.91|7335.91|7459.92|7339.92|7459.97|7339.97|7455.91|7335.91|10
1655044960000|2022-06-12 14:42:40|7460.43|7340.43|7460.87|7340.87|7460.93|7340.93|7459.65|7339.65|10
1655044970000|2022-06-12 14:42:50|7460.43|7340.43|7462.41|7342.41|7462.44|7342.44|7460.43|7340.43|10
1655044980000|2022-06-12 14:43:00|7462.14|7342.14|7462.57|7342.57|7463.7|7343.7|7462.14|7342.14|10
1655044990000|2022-06-12 14:43:10|7462.3|7342.3|7461.09|7341.09|7463.06|7343.06|7460.6|7340.6|10
1655045000000|2022-06-12 14:43:20|7460.49|7340.49|7458.52|7338.52|7460.49|7340.49|7458.52|7338.52|10
1655045010000|2022-06-12 14:43:30|7458.47|7338.47|7458.44|7338.44|7458.67|7338.67|7458.25|7338.25|10
1655045020000|2022-06-12 14:43:40|7458.47|7338.47|7459.75|7339.75|7460.47|7340.47|7458.47|7338.47|10
1655045030000|2022-06-12 14:43:50|7459.96|7339.96|7460.12|7340.12|7460.12|7340.12|7459.62|7339.62|10
1655045040000|2022-06-12 14:44:00|7459.94|7339.94|7458.65|7338.65|7459.94|7339.94|7458.65|7338.65|10
1655045050000|2022-06-12 14:44:10|7458.69|7338.69|7457.73|7337.73|7458.69|7338.69|7457.63|7337.63|10
1655045060000|2022-06-12 14:44:20|7457.84|7337.84|7458.04|7338.04|7458.1|7338.1|7457.21|7337.21|10
1655045070000|2022-06-12 14:44:30|7457.21|7337.21|7458.36|7338.36|7458.57|7338.57|7457.21|7337.21|10
1655045080000|2022-06-12 14:44:40|7458.51|7338.51|7456.41|7336.41|7458.51|7338.51|7456.41|7336.41|10
1655045090000|2022-06-12 14:44:50|7456.64|7336.64|7452.53|7332.53|7456.64|7336.64|7452.53|7332.53|10
1655045100000|2022-06-12 14:45:00|7451.72|7331.72|7443.57|7323.57|7451.72|7331.72|7443.56|7323.56|10
1655045110000|2022-06-12 14:45:10|7442.79|7322.79|7436.26|7316.26|7442.79|7322.79|7436.08|7316.08|9
1655045120000|2022-06-12 14:45:20|7436.13|7316.13|7433.85|7313.85|7436.13|7316.13|7433.7|7313.7|10
1655045130000|2022-06-12 14:45:30|7433.65|7313.65|7434.43|7314.43|7434.95|7314.95|7433.65|7313.65|10
1655045140000|2022-06-12 14:45:40|7433.41|7313.41|7434.26|7314.26|7434.26|7314.26|7433.41|7313.41|10
1655045150000|2022-06-12 14:45:50|7434.37|7314.37|7436.23|7316.23|7436.42|7316.42|7434|7314|10
1655045160000|2022-06-12 14:46:00|7437.87|7317.87|7447.11|7327.11|7447.11|7327.11|7437.87|7317.87|10
1655045170000|2022-06-12 14:46:10|7446.46|7326.46|7450.67|7330.67|7450.67|7330.67|7446.46|7326.46|10
1655045180000|2022-06-12 14:46:20|7451.67|7331.67|7455.33|7335.33|7455.33|7335.33|7451.48|7331.48|9
1655045190000|2022-06-12 14:46:30|7455.46|7335.46|7455.84|7335.84|7455.84|7335.84|7454.78|7334.78|10
1655045200000|2022-06-12 14:46:40|7455.47|7335.47|7459.42|7339.42|7459.49|7339.49|7455.32|7335.32|10
1655045210000|2022-06-12 14:46:50|7459.19|7339.19|7468.78|7348.78|7468.78|7348.78|7459.19|7339.19|10
1655045220000|2022-06-12 14:47:00|7469.14|7349.14|7468.76|7348.76|7469.14|7349.14|7468.36|7348.36|10
1655045230000|2022-06-12 14:47:10|7469.85|7349.85|7475.6|7355.6|7475.72|7355.72|7469.85|7349.85|10
1655045240000|2022-06-12 14:47:20|7475.43|7355.43|7475.54|7355.54|7475.7|7355.7|7475.32|7355.32|10
1655045250000|2022-06-12 14:47:30|7475.41|7355.41|7477.38|7357.38|7477.38|7357.38|7475.41|7355.41|10
1655045260000|2022-06-12 14:47:40|7477.28|7357.28|7479.44|7359.44|7479.54|7359.54|7477.28|7357.28|10
1655045270000|2022-06-12 14:47:50|7479.96|7359.96|7482.71|7362.71|7483.01|7363.01|7479.96|7359.96|10
1655045280000|2022-06-12 14:48:00|7483.05|7363.05|7483.08|7363.08|7483.15|7363.15|7482.79|7362.79|10
1655045290000|2022-06-12 14:48:10|7482.9|7362.9|7483.17|7363.17|7483.39|7363.39|7482.73|7362.73|10
1655045300000|2022-06-12 14:48:20|7483.37|7363.37|7484.39|7364.39|7484.39|7364.39|7483.01|7363.01|10
1655045310000|2022-06-12 14:48:30|7484.44|7364.44|7484.08|7364.08|7485.39|7365.39|7484.05|7364.05|10
1655045320000|2022-06-12 14:48:40|7484.02|7364.02|7481.44|7361.44|7484.02|7364.02|7481.44|7361.44|10
1655045330000|2022-06-12 14:48:50|7481.31|7361.31|7477.88|7357.88|7481.31|7361.31|7477.8|7357.8|10
1655045340000|2022-06-12 14:49:00|7477.71|7357.71|7477.9|7357.9|7477.9|7357.9|7476.54|7356.54|10
1655045350000|2022-06-12 14:49:10|7478.31|7358.31|7479.84|7359.84|7479.97|7359.97|7478.31|7358.31|10
1655045360000|2022-06-12 14:49:20|7479.59|7359.59|7481.36|7361.36|7481.36|7361.36|7479.59|7359.59|10
1655045370000|2022-06-12 14:49:30|7481.68|7361.68|7481.81|7361.81|7482.23|7362.23|7481.52|7361.52|10
1655045380000|2022-06-12 14:49:40|7481.77|7361.77|7481.77|7361.77|7482.42|7362.42|7481.66|7361.66|9
1655045390000|2022-06-12 14:49:50|7481.52|7361.52|7480.33|7360.33|7481.52|7361.52|7480.32|7360.32|10
1655045400000|2022-06-12 14:50:00|7480.04|7360.04|7480.54|7360.54|7480.54|7360.54|7479.64|7359.64|9
1655045410000|2022-06-12 14:50:10|7480.92|7360.92|7486.31|7366.31|7486.31|7366.31|7480.92|7360.92|10
1655045420000|2022-06-12 14:50:20|7486.33|7366.33|7491.01|7371.01|7491.55|7371.55|7486.33|7366.33|10
1655045430000|2022-06-12 14:50:30|7491.23|7371.23|7495.13|7375.13|7495.13|7375.13|7491.03|7371.03|10
1655045440000|2022-06-12 14:50:40|7495.74|7375.74|7502.77|7382.77|7502.77|7382.77|7495.74|7375.74|10
1655045450000|2022-06-12 14:50:50|7502.86|7382.86|7501.11|7381.11|7502.86|7382.86|7500.35|7380.35|10
1655045460000|2022-06-12 14:51:00|7501.56|7381.56|7516.83|7396.83|7516.83|7396.83|7501.56|7381.56|10
1655045470000|2022-06-12 14:51:10|7519.25|7399.25|7528.77|7408.77|7528.77|7408.77|7519.25|7399.25|10
1655045480000|2022-06-12 14:51:20|7528.93|7408.93|7532.09|7412.09|7532.09|7412.09|7528.93|7408.93|10
1655045490000|2022-06-12 14:51:30|7534.26|7414.26|7556.72|7436.72|7556.72|7436.72|7534.26|7414.26|10
1655045500000|2022-06-12 14:51:40|7556.75|7436.75|7552.17|7432.17|7556.75|7436.75|7550.64|7430.64|10
1655045510000|2022-06-12 14:51:50|7551.62|7431.62|7547.35|7427.35|7552.11|7432.11|7547.35|7427.35|10
1655045520000|2022-06-12 14:52:00|7546.48|7426.48|7545.9|7425.9|7546.48|7426.48|7545.34|7425.34|10
1655045530000|2022-06-12 14:52:10|7547.29|7427.29|7566.97|7446.97|7567.06|7447.06|7547.29|7427.29|10
1655045540000|2022-06-12 14:52:20|7568.59|7448.59|7574.75|7454.75|7574.93|7454.93|7568.59|7448.59|10
1655045550000|2022-06-12 14:52:30|7575.24|7455.24|7584.19|7464.19|7584.19|7464.19|7575.24|7455.24|10
1655045560000|2022-06-12 14:52:40|7583.73|7463.73|7584.04|7464.04|7584.82|7464.82|7583.21|7463.21|10
1655045570000|2022-06-12 14:52:50|7584.85|7464.85|7585.5|7465.5|7586.54|7466.54|7584.85|7464.85|10
1655045580000|2022-06-12 14:53:00|7585.4|7465.4|7577.72|7457.72|7585.4|7465.4|7577.72|7457.72|10
1655045590000|2022-06-12 14:53:10|7577.77|7457.77|7571.25|7451.25|7577.77|7457.77|7569.62|7449.62|10
1655045600000|2022-06-12 14:53:20|7571.39|7451.39|7568.57|7448.57|7571.84|7451.84|7568.57|7448.57|9
1655045610000|2022-06-12 14:53:30|7566.51|7446.51|7561.07|7441.07|7566.51|7446.51|7560.72|7440.72|10
1655045620000|2022-06-12 14:53:40|7561.15|7441.15|7565.61|7445.61|7565.61|7445.61|7561.15|7441.15|10
1655045630000|2022-06-12 14:53:50|7565.85|7445.85|7572.1|7452.1|7572.1|7452.1|7565.85|7445.85|10
1655045640000|2022-06-12 14:54:00|7572.21|7452.21|7595.82|7475.82|7596.3|7476.3|7572.21|7452.21|10
1655045650000|2022-06-12 14:54:10|7597.89|7477.89|7618.84|7498.84|7619.57|7499.57|7597.89|7477.89|10
1655045660000|2022-06-12 14:54:20|7618.65|7498.65|7618.47|7498.47|7618.65|7498.65|7614.99|7494.99|10
1655045670000|2022-06-12 14:54:30|7620.11|7500.11|7623.02|7503.02|7623.02|7503.02|7620.11|7500.11|10
1655045680000|2022-06-12 14:54:40|7622.46|7502.46|7622.6|7502.6|7623.65|7503.65|7622.46|7502.46|10
1655045690000|2022-06-12 14:54:50|7622.81|7502.81|7620.92|7500.92|7622.88|7502.88|7620.92|7500.92|10
1655045700000|2022-06-12 14:55:00|7621.31|7501.31|7615.39|7495.39|7621.31|7501.31|7615.39|7495.39|10
1655045710000|2022-06-12 14:55:10|7613.39|7493.39|7609.69|7489.69|7613.39|7493.39|7606.99|7486.99|10
1655045720000|2022-06-12 14:55:20|7609.63|7489.63|7608.74|7488.74|7611.86|7491.86|7607.75|7487.75|10
1655045730000|2022-06-12 14:55:30|7608.78|7488.78|7612.41|7492.41|7612.41|7492.41|7608.78|7488.78|10
1655045740000|2022-06-12 14:55:40|7612.62|7492.62|7613.86|7493.86|7613.86|7493.86|7612.03|7492.03|10
1655045750000|2022-06-12 14:55:50|7613.97|7493.97|7618.07|7498.07|7618.96|7498.96|7613.97|7493.97|10
1655045760000|2022-06-12 14:56:00|7618.11|7498.11|7615.7|7495.7|7618.11|7498.11|7615.32|7495.32|10
1655045770000|2022-06-12 14:56:10|7615.68|7495.68|7613.81|7493.81|7615.78|7495.78|7613.81|7493.81|10
1655045780000|2022-06-12 14:56:20|7612.43|7492.43|7609|7489|7612.43|7492.43|7609|7489|10
1655045790000|2022-06-12 14:56:30|7608.57|7488.57|7606.9|7486.9|7608.57|7488.57|7606.9|7486.9|9
1655045800000|2022-06-12 14:56:40|7606.56|7486.56|7604.25|7484.25|7606.56|7486.56|7604.17|7484.17|10
1655045810000|2022-06-12 14:56:50|7604.29|7484.29|7597.8|7477.8|7604.29|7484.29|7597.8|7477.8|10
1655045820000|2022-06-12 14:57:00|7597.3|7477.3|7592.57|7472.57|7597.3|7477.3|7592.57|7472.57|10
1655045830000|2022-06-12 14:57:10|7592.79|7472.79|7583.33|7463.33|7592.79|7472.79|7583.33|7463.33|10
1655045840000|2022-06-12 14:57:20|7583.64|7463.64|7584.29|7464.29|7584.38|7464.38|7581.71|7461.71|10
1655045850000|2022-06-12 14:57:30|7584.61|7464.61|7586.26|7466.26|7587.89|7467.89|7584.61|7464.61|10
1655045860000|2022-06-12 14:57:40|7585.64|7465.64|7580.83|7460.83|7585.64|7465.64|7580.59|7460.59|10
1655045870000|2022-06-12 14:57:50|7580.61|7460.61|7578.19|7458.19|7580.61|7460.61|7578.19|7458.19|9
1655045880000|2022-06-12 14:58:00|7577.84|7457.84|7577.06|7457.06|7577.84|7457.84|7576.56|7456.56|10
1655045890000|2022-06-12 14:58:10|7577.36|7457.36|7574.81|7454.81|7577.36|7457.36|7574.47|7454.47|10
1655045900000|2022-06-12 14:58:20|7575.53|7455.53|7573.37|7453.37|7575.53|7455.53|7573.33|7453.33|10
1655045910000|2022-06-12 14:58:30|7574.07|7454.07|7578.47|7458.47|7578.47|7458.47|7573.97|7453.97|10
1655045920000|2022-06-12 14:58:40|7579.05|7459.05|7581.91|7461.91|7581.91|7461.91|7579.05|7459.05|10
1655045930000|2022-06-12 14:58:50|7581.63|7461.63|7581.16|7461.16|7582.21|7462.21|7581.16|7461.16|10
1655045940000|2022-06-12 14:59:00|7580.47|7460.47|7579.35|7459.35|7580.5|7460.5|7579.2|7459.2|10
1655045950000|2022-06-12 14:59:10|7579.15|7459.15|7578.23|7458.23|7580.2|7460.2|7578.07|7458.07|9
1655045960000|2022-06-12 14:59:20|7577.77|7457.77|7574.61|7454.61|7577.98|7457.98|7574.61|7454.61|10
1655045970000|2022-06-12 14:59:30|7574.13|7454.13|7570.03|7450.03|7574.13|7454.13|7570.03|7450.03|10
1655045980000|2022-06-12 14:59:40|7569.92|7449.92|7569.2|7449.2|7569.95|7449.95|7569.04|7449.04|10
1655045990000|2022-06-12 14:59:50|7568.91|7448.91|7571.7|7451.7|7571.74|7451.74|7568.9|7448.9|10
1655046000000|2022-06-12 15:00:00|7571.68|7451.68|7573.48|7453.48|7574.44|7454.44|7571.68|7451.68|10
1655046010000|2022-06-12 15:00:10|7572.86|7452.86|7573.25|7453.25|7574.94|7454.94|7572.83|7452.83|10
1655046020000|2022-06-12 15:00:20|7573.07|7453.07|7572.78|7452.78|7573.53|7453.53|7571.97|7451.97|9
1655046030000|2022-06-12 15:00:30|7572.41|7452.41|7573.85|7453.85|7573.85|7453.85|7571.63|7451.63|10
1655046040000|2022-06-12 15:00:40|7573.23|7453.23|7576.71|7456.71|7576.78|7456.78|7573.23|7453.23|10
1655046050000|2022-06-12 15:00:50|7576.38|7456.38|7577.19|7457.19|7577.21|7457.21|7576.3|7456.3|10
1655046060000|2022-06-12 15:01:00|7577.46|7457.46|7578.04|7458.04|7578.79|7458.79|7577.46|7457.46|10
1655046070000|2022-06-12 15:01:10|7578.43|7458.43|7575.6|7455.6|7578.65|7458.65|7575.6|7455.6|10
1655046080000|2022-06-12 15:01:20|7575.55|7455.55|7575.51|7455.51|7575.55|7455.55|7573.54|7453.54|9
1655046090000|2022-06-12 15:01:30|7575.22|7455.22|7578.75|7458.75|7578.75|7458.75|7575.22|7455.22|10
1655046100000|2022-06-12 15:01:40|7578.48|7458.48|7586.25|7466.25|7586.25|7466.25|7578.48|7458.48|10
1655046110000|2022-06-12 15:01:50|7587.23|7467.23|7601.46|7481.46|7601.46|7481.46|7587.23|7467.23|10
1655046120000|2022-06-12 15:02:00|7602.21|7482.21|7611.69|7491.69|7612.78|7492.78|7602.21|7482.21|10
1655046130000|2022-06-12 15:02:10|7611.43|7491.43|7608.14|7488.14|7611.43|7491.43|7608.14|7488.14|10
1655046140000|2022-06-12 15:02:20|7607.83|7487.83|7604.96|7484.96|7607.83|7487.83|7604.4|7484.4|9
1655046150000|2022-06-12 15:02:30|7604.12|7484.12|7603.08|7483.08|7604.12|7484.12|7602.76|7482.76|10
1655046160000|2022-06-12 15:02:40|7603.33|7483.33|7600.56|7480.56|7603.33|7483.33|7600.56|7480.56|10
1655046170000|2022-06-12 15:02:50|7599.88|7479.88|7601.38|7481.38|7601.38|7481.38|7599.46|7479.46|10
1655046180000|2022-06-12 15:03:00|7601.59|7481.59|7604.27|7484.27|7604.53|7484.53|7601.37|7481.37|9
1655046190000|2022-06-12 15:03:10|7604.16|7484.16|7600.44|7480.44|7604.16|7484.16|7600.44|7480.44|10
1655046200000|2022-06-12 15:03:20|7599.77|7479.77|7597.15|7477.15|7599.77|7479.77|7597.04|7477.04|9
1655046210000|2022-06-12 15:03:30|7597.17|7477.17|7595.37|7475.37|7597.17|7477.17|7595.37|7475.37|10
1655046220000|2022-06-12 15:03:40|7594.86|7474.86|7593.29|7473.29|7594.86|7474.86|7593.29|7473.29|9
1655046230000|2022-06-12 15:03:50|7593.63|7473.63|7588.5|7468.5|7593.63|7473.63|7588.5|7468.5|10
1655046240000|2022-06-12 15:04:00|7588.32|7468.32|7588.7|7468.7|7588.7|7468.7|7587.69|7467.69|10
1655046250000|2022-06-12 15:04:10|7589.09|7469.09|7587.87|7467.87|7589.09|7469.09|7587.8|7467.8|9
1655046260000|2022-06-12 15:04:20|7587|7467|7586.76|7466.76|7587.31|7467.31|7586.48|7466.48|10
1655046270000|2022-06-12 15:04:30|7586.97|7466.97|7587.83|7467.83|7588.21|7468.21|7586.97|7466.97|10
1655046280000|2022-06-12 15:04:40|7588.43|7468.43|7589.05|7469.05|7589.55|7469.55|7588.43|7468.43|10
1655046290000|2022-06-12 15:04:50|7589.02|7469.02|7592.64|7472.64|7593.29|7473.29|7589.02|7469.02|10
1655046300000|2022-06-12 15:05:00|7593.52|7473.52|7593.34|7473.34|7594.07|7474.07|7593.2|7473.2|10
1655046310000|2022-06-12 15:05:10|7593.97|7473.97|7595.18|7475.18|7595.48|7475.48|7593.97|7473.97|10
1655046320000|2022-06-12 15:05:20|7594.87|7474.87|7594.74|7474.74|7595.09|7475.09|7594.38|7474.38|10
1655046330000|2022-06-12 15:05:30|7594.68|7474.68|7594.31|7474.31|7594.94|7474.94|7594.09|7474.09|10
1655046340000|2022-06-12 15:05:40|7593.46|7473.46|7593.29|7473.29|7594.27|7474.27|7592.83|7472.83|10
1655046350000|2022-06-12 15:05:50|7593.1|7473.1|7592.78|7472.78|7593.1|7473.1|7592.42|7472.42|10
1655046360000|2022-06-12 15:06:00|7592.2|7472.2|7590.89|7470.89|7592.2|7472.2|7590.89|7470.89|10
1655046370000|2022-06-12 15:06:10|7591.21|7471.21|7591.45|7471.45|7591.66|7471.66|7590.95|7470.95|10
1655046380000|2022-06-12 15:06:20|7591.62|7471.62|7591.95|7471.95|7592.04|7472.04|7591.6|7471.6|10
1655046390000|2022-06-12 15:06:30|7591.89|7471.89|7597.21|7477.21|7597.37|7477.37|7591.89|7471.89|10
1655046400000|2022-06-12 15:06:40|7597.35|7477.35|7597.66|7477.66|7598.43|7478.43|7597.31|7477.31|10
1655046410000|2022-06-12 15:06:50|7597.9|7477.9|7598.2|7478.2|7598.2|7478.2|7597.3|7477.3|10
1655046420000|2022-06-12 15:07:00|7597.73|7477.73|7598.2|7478.2|7598.21|7478.21|7597.71|7477.71|9
1655046430000|2022-06-12 15:07:10|7598.24|7478.24|7597.53|7477.53|7598.38|7478.38|7597.12|7477.12|10
1655046440000|2022-06-12 15:07:20|7596.78|7476.78|7597.21|7477.21|7597.66|7477.66|7596.78|7476.78|10
1655046450000|2022-06-12 15:07:30|7597.13|7477.13|7596.19|7476.19|7597.45|7477.45|7595.69|7475.69|10
1655046460000|2022-06-12 15:07:40|7596.6|7476.6|7595.63|7475.63|7596.82|7476.82|7595.61|7475.61|8
1655046470000|2022-06-12 15:07:50|7595.58|7475.58|7598|7478|7598|7478|7595.54|7475.54|10
1655046480000|2022-06-12 15:08:00|7597.86|7477.86|7600.63|7480.63|7600.63|7480.63|7597.86|7477.86|10
1655046490000|2022-06-12 15:08:10|7600.92|7480.92|7603.77|7483.77|7603.78|7483.78|7600.92|7480.92|10
1655046500000|2022-06-12 15:08:20|7604.79|7484.79|7606.03|7486.03|7606.03|7486.03|7604.79|7484.79|10
1655046510000|2022-06-12 15:08:30|7606.18|7486.18|7608.86|7488.86|7608.86|7488.86|7606.11|7486.11|10
1655046520000|2022-06-12 15:08:40|7610.22|7490.22|7616.32|7496.32|7616.32|7496.32|7610.22|7490.22|10
1655046530000|2022-06-12 15:08:50|7617.7|7497.7|7625.17|7505.17|7625.17|7505.17|7617.7|7497.7|4
1655046540000|2022-06-12 15:09:00|7632.69|7512.69|7631.11|7511.11|7634.12|7514.12|7631.11|7511.11|10
1655046550000|2022-06-12 15:09:10|7630.08|7510.08|7628.31|7508.31|7630.08|7510.08|7626.05|7506.05|10
1655046560000|2022-06-12 15:09:20|7627.69|7507.69|7623.83|7503.83|7627.69|7507.69|7623.83|7503.83|10
1655046570000|2022-06-12 15:09:30|7623.35|7503.35|7624.42|7504.42|7624.89|7504.89|7622.57|7502.57|10
1655046580000|2022-06-12 15:09:40|7623.98|7503.98|7621.87|7501.87|7623.99|7503.99|7621.87|7501.87|10
1655046590000|2022-06-12 15:09:50|7621.76|7501.76|7617.36|7497.36|7621.76|7501.76|7617.36|7497.36|10
1655046600000|2022-06-12 15:10:00|7617|7497|7617.88|7497.88|7618.13|7498.13|7617|7497|10
1655046610000|2022-06-12 15:10:10|7618.29|7498.29|7620.05|7500.05|7620.26|7500.26|7617.98|7497.98|10
1655046620000|2022-06-12 15:10:20|7620.84|7500.84|7628.7|7508.7|7628.7|7508.7|7620.84|7500.84|10
1655046630000|2022-06-12 15:10:30|7628.16|7508.16|7631.35|7511.35|7631.35|7511.35|7628.16|7508.16|10
1655046640000|2022-06-12 15:10:40|7632.1|7512.1|7634.46|7514.46|7634.46|7514.46|7632.06|7512.06|10
1655046650000|2022-06-12 15:10:50|7634.35|7514.35|7633.75|7513.75|7634.35|7514.35|7633.13|7513.13|10
1655046660000|2022-06-12 15:11:00|7634.38|7514.38|7633.74|7513.74|7634.38|7514.38|7632.45|7512.45|10
1655046670000|2022-06-12 15:11:10|7633.66|7513.66|7631.06|7511.06|7633.66|7513.66|7631.06|7511.06|9
1655046680000|2022-06-12 15:11:20|7631.25|7511.25|7631.42|7511.42|7631.74|7511.74|7631.21|7511.21|10
1655046690000|2022-06-12 15:11:30|7631.83|7511.83|7632.02|7512.02|7632.78|7512.78|7631.83|7511.83|10
1655046700000|2022-06-12 15:11:40|7632.83|7512.83|7632.15|7512.15|7633.36|7513.36|7632.15|7512.15|10
1655046710000|2022-06-12 15:11:50|7631.11|7511.11|7629.75|7509.75|7631.11|7511.11|7629.2|7509.2|10
1655046720000|2022-06-12 15:12:00|7629.13|7509.13|7626.94|7506.94|7629.13|7509.13|7626.84|7506.84|10
1655046730000|2022-06-12 15:12:10|7628.12|7508.12|7629.53|7509.53|7629.53|7509.53|7627.64|7507.64|9
1655046740000|2022-06-12 15:12:20|7629.48|7509.48|7629.34|7509.34|7629.93|7509.93|7629.34|7509.34|10
1655046750000|2022-06-12 15:12:30|7629.51|7509.51|7628.48|7508.48|7629.51|7509.51|7628.19|7508.19|10
1655046760000|2022-06-12 15:12:40|7628.37|7508.37|7627.77|7507.77|7628.37|7508.37|7627.77|7507.77|10
1655046770000|2022-06-12 15:12:50|7627.6|7507.6|7625.97|7505.97|7627.8|7507.8|7625.95|7505.95|10
1655046780000|2022-06-12 15:13:00|7625.83|7505.83|7620.73|7500.73|7625.83|7505.83|7620.59|7500.59|10
1655046790000|2022-06-12 15:13:10|7618.88|7498.88|7615.91|7495.91|7618.88|7498.88|7615.54|7495.54|10
1655046800000|2022-06-12 15:13:20|7615.62|7495.62|7610.98|7490.98|7615.62|7495.62|7610.98|7490.98|10
1655046810000|2022-06-12 15:13:30|7610.73|7490.73|7608.67|7488.67|7610.87|7490.87|7608.65|7488.65|10
1655046820000|2022-06-12 15:13:40|7608.3|7488.3|7605.71|7485.71|7608.3|7488.3|7605.71|7485.71|10
1655046830000|2022-06-12 15:13:50|7605.09|7485.09|7602.34|7482.34|7605.09|7485.09|7602.34|7482.34|10
1655046840000|2022-06-12 15:14:00|7602.38|7482.38|7603|7483|7603.6|7483.6|7602.38|7482.38|10
1655046850000|2022-06-12 15:14:10|7602.95|7482.95|7603.6|7483.6|7603.63|7483.63|7602.95|7482.95|10
1655046860000|2022-06-12 15:14:20|7603.57|7483.57|7605.36|7485.36|7605.36|7485.36|7602.91|7482.91|10
1655046870000|2022-06-12 15:14:30|7605.7|7485.7|7605.7|7485.7|7606.68|7486.68|7605.47|7485.47|10
1655046880000|2022-06-12 15:14:40|7605.63|7485.63|7606.1|7486.1|7606.69|7486.69|7605.51|7485.51|10
1655046890000|2022-06-12 15:14:50|7606.08|7486.08|7605.38|7485.38|7606.49|7486.49|7605.19|7485.19|10
1655046900000|2022-06-12 15:15:00|7605.55|7485.55|7606.56|7486.56|7607.09|7487.09|7605.55|7485.55|9
1655046910000|2022-06-12 15:15:10|7606.91|7486.91|7605.34|7485.34|7606.91|7486.91|7605.34|7485.34|10
1655046920000|2022-06-12 15:15:20|7605.23|7485.23|7604.94|7484.94|7605.23|7485.23|7604.07|7484.07|10
1655046930000|2022-06-12 15:15:30|7605.85|7485.85|7606.35|7486.35|7606.66|7486.66|7605.61|7485.61|10
1655046940000|2022-06-12 15:15:40|7606.65|7486.65|7622.87|7502.87|7622.87|7502.87|7606.65|7486.65|10
1655046950000|2022-06-12 15:15:50|7622.42|7502.42|7631.27|7511.27|7631.27|7511.27|7622.42|7502.42|10
1655046960000|2022-06-12 15:16:00|7632.44|7512.44|7644.58|7524.58|7646.59|7526.59|7632.44|7512.44|10
1655046970000|2022-06-12 15:16:10|7647.46|7527.46|7642.03|7522.03|7647.46|7527.46|7640.73|7520.73|10
1655046980000|2022-06-12 15:16:20|7642.16|7522.16|7643.03|7523.03|7643.03|7523.03|7641.95|7521.95|10
1655046990000|2022-06-12 15:16:30|7644.1|7524.1|7646.28|7526.28|7646.28|7526.28|7644.1|7524.1|9
1655047000000|2022-06-12 15:16:40|7646.96|7526.96|7643.59|7523.59|7646.96|7526.96|7643.59|7523.59|10
1655047010000|2022-06-12 15:16:50|7643.69|7523.69|7642.82|7522.82|7643.69|7523.69|7641.95|7521.95|10
1655047020000|2022-06-12 15:17:00|7642.64|7522.64|7645.79|7525.79|7645.79|7525.79|7642.04|7522.04|10
1655047030000|2022-06-12 15:17:10|7646.55|7526.55|7652.16|7532.16|7652.16|7532.16|7646.55|7526.55|10
1655047040000|2022-06-12 15:17:20|7651.63|7531.63|7660.38|7540.38|7660.38|7540.38|7651.63|7531.63|10
1655047050000|2022-06-12 15:17:30|7661.19|7541.19|7668.13|7548.13|7668.32|7548.32|7661.13|7541.13|10
1655047060000|2022-06-12 15:17:40|7668.71|7548.71|7669.59|7549.59|7670.11|7550.11|7668.71|7548.71|10
1655047070000|2022-06-12 15:17:50|7669.85|7549.85|7666.82|7546.82|7669.85|7549.85|7666.82|7546.82|10
1655047080000|2022-06-12 15:18:00|7667.4|7547.4|7667.99|7547.99|7668.87|7548.87|7667.4|7547.4|10
1655047090000|2022-06-12 15:18:10|7668.93|7548.93|7670.08|7550.08|7670.08|7550.08|7668.01|7548.01|10
1655047100000|2022-06-12 15:18:20|7669.78|7549.78|7690.71|7570.71|7690.94|7570.94|7669.78|7549.78|10
1655047110000|2022-06-12 15:18:30|7695.21|7575.21|7695.67|7575.67|7699.39|7579.39|7695.21|7575.21|9
1655047120000|2022-06-12 15:18:40|7696.24|7576.24|7698|7578|7698|7578|7695.7|7575.7|10
1655047130000|2022-06-12 15:18:50|7698.2|7578.2|7701.14|7581.14|7701.14|7581.14|7698.2|7578.2|10
1655047140000|2022-06-12 15:19:00|7701.37|7581.37|7698.2|7578.2|7701.82|7581.82|7698.2|7578.2|10
1655047150000|2022-06-12 15:19:10|7697.36|7577.36|7695.09|7575.09|7698.13|7578.13|7694.97|7574.97|10
1655047160000|2022-06-12 15:19:20|7695.04|7575.04|7695.22|7575.22|7695.71|7575.71|7693.85|7573.85|10
1655047170000|2022-06-12 15:19:30|7696.58|7576.58|7701.58|7581.58|7701.58|7581.58|7696.41|7576.41|10
1655047180000|2022-06-12 15:19:40|7701.66|7581.66|7713.49|7593.49|7713.49|7593.49|7701.66|7581.66|10
1655047190000|2022-06-12 15:19:50|7712.69|7592.69|7712.22|7592.22|7713.64|7593.64|7711.81|7591.81|10
1655047200000|2022-06-12 15:20:00|7712.34|7592.34|7712.87|7592.87|7713.54|7593.54|7712.34|7592.34|10
1655047210000|2022-06-12 15:20:10|7713.94|7593.94|7712.26|7592.26|7713.95|7593.95|7712.03|7592.03|9
1655047220000|2022-06-12 15:20:20|7712.03|7592.03|7708.56|7588.56|7712.03|7592.03|7708.56|7588.56|10
1655047230000|2022-06-12 15:20:30|7709.82|7589.82|7711.43|7591.43|7712.3|7592.3|7709.82|7589.82|10
1655047240000|2022-06-12 15:20:40|7711.42|7591.42|7705.65|7585.65|7711.42|7591.42|7705.65|7585.65|10
1655047250000|2022-06-12 15:20:50|7705.21|7585.21|7701.84|7581.84|7705.21|7585.21|7701.84|7581.84|10
1655047260000|2022-06-12 15:21:00|7701.78|7581.78|7696.26|7576.26|7701.91|7581.91|7696.26|7576.26|10
1655047270000|2022-06-12 15:21:10|7695.37|7575.37|7690.77|7570.77|7695.37|7575.37|7690.77|7570.77|10
1655047280000|2022-06-12 15:21:20|7690.44|7570.44|7687.74|7567.74|7690.83|7570.83|7687.74|7567.74|10
1655047290000|2022-06-12 15:21:30|7687.97|7567.97|7681.71|7561.71|7687.97|7567.97|7681.71|7561.71|10
1655047300000|2022-06-12 15:21:40|7682|7562|7682.88|7562.88|7682.88|7562.88|7680.46|7560.46|10
1655047310000|2022-06-12 15:21:50|7682.91|7562.91|7680.7|7560.7|7682.91|7562.91|7680.7|7560.7|10
1655047320000|2022-06-12 15:22:00|7680.64|7560.64|7679.01|7559.01|7680.7|7560.7|7679.01|7559.01|10
1655047330000|2022-06-12 15:22:10|7678.43|7558.43|7677.78|7557.78|7678.65|7558.65|7677.78|7557.78|10
1655047340000|2022-06-12 15:22:20|7678.05|7558.05|7679.03|7559.03|7679.03|7559.03|7678.05|7558.05|9
1655047350000|2022-06-12 15:22:30|7679.28|7559.28|7680.05|7560.05|7680.08|7560.08|7679.13|7559.13|10
1655047360000|2022-06-12 15:22:40|7679.82|7559.82|7677.68|7557.68|7679.94|7559.94|7677.68|7557.68|10
1655047370000|2022-06-12 15:22:50|7677.8|7557.8|7675.79|7555.79|7677.89|7557.89|7675.79|7555.79|10
1655047380000|2022-06-12 15:23:00|7676.1|7556.1|7671.79|7551.79|7676.1|7556.1|7671.79|7551.79|10
1655047390000|2022-06-12 15:23:10|7671.02|7551.02|7668.11|7548.11|7671.02|7551.02|7667.98|7547.98|10
1655047400000|2022-06-12 15:23:20|7667.81|7547.81|7667.07|7547.07|7668.09|7548.09|7667.07|7547.07|9
1655047410000|2022-06-12 15:23:30|7666.8|7546.8|7665.76|7545.76|7666.8|7546.8|7665.36|7545.36|9
1655047420000|2022-06-12 15:23:40|7665.67|7545.67|7669.21|7549.21|7669.21|7549.21|7665.67|7545.67|10
1655047430000|2022-06-12 15:23:50|7670.59|7550.59|7666.64|7546.64|7670.59|7550.59|7665.69|7545.69|9
1655047440000|2022-06-12 15:24:00|7665.78|7545.78|7662.56|7542.56|7665.78|7545.78|7662.47|7542.47|10
1655047450000|2022-06-12 15:24:10|7662.43|7542.43|7659.82|7539.82|7662.43|7542.43|7659.82|7539.82|10
1655047460000|2022-06-12 15:24:20|7659.86|7539.86|7659.45|7539.45|7660.25|7540.25|7659.45|7539.45|10
1655047470000|2022-06-12 15:24:30|7659.47|7539.47|7658.54|7538.54|7659.63|7539.63|7658.44|7538.44|10
1655047480000|2022-06-12 15:24:40|7658.49|7538.49|7657.35|7537.35|7658.76|7538.76|7657.35|7537.35|10
1655047490000|2022-06-12 15:24:50|7656.52|7536.52|7656.13|7536.13|7656.92|7536.92|7655.19|7535.19|10
1655047500000|2022-06-12 15:25:00|7656.12|7536.12|7654.29|7534.29|7656.12|7536.12|7654.29|7534.29|10
1655047510000|2022-06-12 15:25:10|7654.9|7534.9|7654.99|7534.99|7654.99|7534.99|7652.72|7532.72|10
1655047520000|2022-06-12 15:25:20|7655.02|7535.02|7657.39|7537.39|7657.39|7537.39|7654.66|7534.66|10
1655047530000|2022-06-12 15:25:30|7655.6|7535.6|7658.64|7538.64|7658.64|7538.64|7655.51|7535.51|10
1655047540000|2022-06-12 15:25:40|7659.46|7539.46|7658.4|7538.4|7660.05|7540.05|7657.82|7537.82|10
1655047550000|2022-06-12 15:25:50|7656.7|7536.7|7656.26|7536.26|7657.33|7537.33|7655.54|7535.54|10
1655047560000|2022-06-12 15:26:00|7655.02|7535.02|7652.92|7532.92|7655.02|7535.02|7652.69|7532.69|10
1655047570000|2022-06-12 15:26:10|7652.75|7532.75|7652.31|7532.31|7652.75|7532.75|7652.02|7532.02|10
1655047580000|2022-06-12 15:26:20|7652.23|7532.23|7650.23|7530.23|7652.23|7532.23|7649.68|7529.68|10
1655047590000|2022-06-12 15:26:30|7649.4|7529.4|7646.97|7526.97|7649.52|7529.52|7646.89|7526.89|10
1655047600000|2022-06-12 15:26:40|7647.08|7527.08|7640.22|7520.22|7647.08|7527.08|7640.22|7520.22|10
1655047610000|2022-06-12 15:26:50|7640.48|7520.48|7637.39|7517.39|7640.95|7520.95|7637.11|7517.11|10
1655047620000|2022-06-12 15:27:00|7637.33|7517.33|7637.17|7517.17|7637.49|7517.49|7636.35|7516.35|10
1655047630000|2022-06-12 15:27:10|7636.76|7516.76|7638.04|7518.04|7638.84|7518.84|7636.76|7516.76|10
1655047640000|2022-06-12 15:27:20|7638.3|7518.3|7642.75|7522.75|7642.75|7522.75|7638.3|7518.3|10
1655047650000|2022-06-12 15:27:30|7642.79|7522.79|7646.8|7526.8|7646.9|7526.9|7642.79|7522.79|10
1655047660000|2022-06-12 15:27:40|7647.35|7527.35|7649.94|7529.94|7649.94|7529.94|7647.32|7527.32|10
1655047670000|2022-06-12 15:27:50|7649.91|7529.91|7650.09|7530.09|7650.73|7530.73|7649.91|7529.91|10
1655047680000|2022-06-12 15:28:00|7650.28|7530.28|7649.55|7529.55|7650.28|7530.28|7649|7529|10
1655047690000|2022-06-12 15:28:10|7649.67|7529.67|7651.58|7531.58|7651.67|7531.67|7649.67|7529.67|9
1655047700000|2022-06-12 15:28:20|7651.7|7531.7|7654.23|7534.23|7654.23|7534.23|7651.7|7531.7|10
1655047710000|2022-06-12 15:28:30|7654.24|7534.24|7654.07|7534.07|7655.73|7535.73|7653.75|7533.75|10
1655047720000|2022-06-12 15:28:40|7654.74|7534.74|7657.57|7537.57|7657.57|7537.57|7654.74|7534.74|10
1655047730000|2022-06-12 15:28:50|7657.96|7537.96|7660.18|7540.18|7660.25|7540.25|7657.96|7537.96|10
1655047740000|2022-06-12 15:29:00|7660.55|7540.55|7662|7542|7662|7542|7660.55|7540.55|10
1655047750000|2022-06-12 15:29:10|7661.97|7541.97|7664.1|7544.1|7664.1|7544.1|7661.97|7541.97|10
1655047760000|2022-06-12 15:29:20|7664.77|7544.77|7666.22|7546.22|7666.41|7546.41|7664.77|7544.77|10
1655047770000|2022-06-12 15:29:30|7666.42|7546.42|7665.58|7545.58|7666.42|7546.42|7665.17|7545.17|10
1655047780000|2022-06-12 15:29:40|7665.15|7545.15|7666.76|7546.76|7666.78|7546.78|7664.63|7544.63|10
1655047790000|2022-06-12 15:29:50|7666.91|7546.91|7669.39|7549.39|7669.39|7549.39|7666.91|7546.91|10
1655047800000|2022-06-12 15:30:00|7669.27|7549.27|7669.55|7549.55|7670.31|7550.31|7669.19|7549.19|10
1655047810000|2022-06-12 15:30:10|7669.81|7549.81|7667.07|7547.07|7670.29|7550.29|7667.07|7547.07|10
1655047820000|2022-06-12 15:30:20|7665.73|7545.73|7663.04|7543.04|7665.73|7545.73|7663.04|7543.04|10
1655047830000|2022-06-12 15:30:30|7662.89|7542.89|7660.99|7540.99|7662.89|7542.89|7660.93|7540.93|10
1655047840000|2022-06-12 15:30:40|7660.49|7540.49|7660.06|7540.06|7661|7541|7659.69|7539.69|10
1655047850000|2022-06-12 15:30:50|7660.63|7540.63|7661.8|7541.8|7661.8|7541.8|7659.77|7539.77|10
1655047860000|2022-06-12 15:31:00|7662.35|7542.35|7662.43|7542.43|7662.95|7542.95|7662.11|7542.11|10
1655047870000|2022-06-12 15:31:10|7662.02|7542.02|7660.75|7540.75|7662.31|7542.31|7660.75|7540.75|10
1655047880000|2022-06-12 15:31:20|7660.78|7540.78|7656.92|7536.92|7660.78|7540.78|7656.92|7536.92|10
1655047890000|2022-06-12 15:31:30|7656.58|7536.58|7656.1|7536.1|7656.75|7536.75|7655.87|7535.87|10
1655047900000|2022-06-12 15:31:40|7656.65|7536.65|7656.83|7536.83|7657.63|7537.63|7656.65|7536.65|10
1655047910000|2022-06-12 15:31:50|7656.26|7536.26|7657.55|7537.55|7657.55|7537.55|7656.25|7536.25|10
1655047920000|2022-06-12 15:32:00|7657.67|7537.67|7657.86|7537.86|7658.27|7538.27|7657.24|7537.24|9
1655047930000|2022-06-12 15:32:10|7657.83|7537.83|7657.18|7537.18|7657.83|7537.83|7656.89|7536.89|10
1655047940000|2022-06-12 15:32:20|7657.14|7537.14|7657.63|7537.63|7657.96|7537.96|7657.14|7537.14|9
1655047950000|2022-06-12 15:32:30|7658.39|7538.39|7660.19|7540.19|7660.19|7540.19|7658.15|7538.15|10
1655047960000|2022-06-12 15:32:40|7661.62|7541.62|7663.63|7543.63|7663.71|7543.71|7661.26|7541.26|10
1655047970000|2022-06-12 15:32:50|7663.52|7543.52|7665.88|7545.88|7665.94|7545.94|7663.52|7543.52|10
1655047980000|2022-06-12 15:33:00|7666.06|7546.06|7669.46|7549.46|7669.46|7549.46|7666.06|7546.06|10
1655047990000|2022-06-12 15:33:10|7669.75|7549.75|7671.6|7551.6|7671.6|7551.6|7669.4|7549.4|10
1655048000000|2022-06-12 15:33:20|7672.12|7552.12|7675.56|7555.56|7676.08|7556.08|7672.12|7552.12|10
1655048010000|2022-06-12 15:33:30|7675.55|7555.55|7679.35|7559.35|7679.35|7559.35|7675.55|7555.55|10
1655048020000|2022-06-12 15:33:40|7679.64|7559.64|7682.74|7562.74|7682.83|7562.83|7679.64|7559.64|10
1655048030000|2022-06-12 15:33:50|7682.63|7562.63|7684.02|7564.02|7685.27|7565.27|7682.4|7562.4|10
1655048040000|2022-06-12 15:34:00|7684|7564|7679.53|7559.53|7684|7564|7679.53|7559.53|9
1655048050000|2022-06-12 15:34:10|7679.4|7559.4|7678.39|7558.39|7679.4|7559.4|7677.88|7557.88|10
1655048060000|2022-06-12 15:34:20|7677.9|7557.9|7680.29|7560.29|7680.29|7560.29|7677.19|7557.19|10
1655048070000|2022-06-12 15:34:30|7681.65|7561.65|7692.35|7572.35|7692.35|7572.35|7681.42|7561.42|10
1655048080000|2022-06-12 15:34:40|7692.94|7572.94|7704.76|7584.76|7704.76|7584.76|7692.94|7572.94|10
1655048090000|2022-06-12 15:34:50|7705.7|7585.7|7707.9|7587.9|7707.92|7587.92|7705.7|7585.7|10
1655048100000|2022-06-12 15:35:00|7708.4|7588.4|7706.15|7586.15|7708.4|7588.4|7706.15|7586.15|10
1655048110000|2022-06-12 15:35:10|7704.32|7584.32|7702.1|7582.1|7704.42|7584.42|7701.97|7581.97|10
1655048120000|2022-06-12 15:35:20|7702.2|7582.2|7699.62|7579.62|7702.44|7582.44|7699.62|7579.62|10
1655048130000|2022-06-12 15:35:30|7699.1|7579.1|7696.11|7576.11|7699.1|7579.1|7695.74|7575.74|10
1655048140000|2022-06-12 15:35:40|7696.2|7576.2|7699.13|7579.13|7699.13|7579.13|7696.13|7576.13|10
1655048150000|2022-06-12 15:35:50|7699.06|7579.06|7700.84|7580.84|7701.24|7581.24|7699.06|7579.06|10
1655048160000|2022-06-12 15:36:00|7700.78|7580.78|7700|7580|7700.78|7580.78|7699.84|7579.84|10
1655048170000|2022-06-12 15:36:10|7700.27|7580.27|7700.39|7580.39|7701.62|7581.62|7700.17|7580.17|9
1655048180000|2022-06-12 15:36:20|7700.1|7580.1|7695.55|7575.55|7700.1|7580.1|7695.55|7575.55|10
1655048190000|2022-06-12 15:36:30|7695.08|7575.08|7688.04|7568.04|7695.71|7575.71|7688.04|7568.04|10
1655048200000|2022-06-12 15:36:40|7687.51|7567.51|7686.43|7566.43|7687.59|7567.59|7686.35|7566.35|10
1655048210000|2022-06-12 15:36:50|7686.89|7566.89|7688.14|7568.14|7688.86|7568.86|7686.83|7566.83|10
1655048220000|2022-06-12 15:37:00|7688.21|7568.21|7681.04|7561.04|7688.22|7568.22|7681.04|7561.04|10
1655048230000|2022-06-12 15:37:10|7680.71|7560.71|7673.38|7553.38|7680.71|7560.71|7673.38|7553.38|10
1655048240000|2022-06-12 15:37:20|7672.98|7552.98|7666.4|7546.4|7672.98|7552.98|7666.4|7546.4|9
1655048250000|2022-06-12 15:37:30|7664.15|7544.15|7661.94|7541.94|7664.15|7544.15|7661.91|7541.91|10
1655048260000|2022-06-12 15:37:40|7661.57|7541.57|7658.81|7538.81|7661.59|7541.59|7658.81|7538.81|10
1655048270000|2022-06-12 15:37:50|7658.42|7538.42|7655.57|7535.57|7658.42|7538.42|7655.57|7535.57|9
1655048280000|2022-06-12 15:38:00|7655.15|7535.15|7655.89|7535.89|7656.54|7536.54|7655.1|7535.1|10
1655048290000|2022-06-12 15:38:10|7656.05|7536.05|7655.6|7535.6|7656.05|7536.05|7654.9|7534.9|10
1655048300000|2022-06-12 15:38:20|7655.3|7535.3|7656.7|7536.7|7656.7|7536.7|7655.3|7535.3|10
1655048310000|2022-06-12 15:38:30|7656.64|7536.64|7655.01|7535.01|7656.64|7536.64|7655.01|7535.01|10
1655048320000|2022-06-12 15:38:40|7654.86|7534.86|7650.98|7530.98|7654.86|7534.86|7650.98|7530.98|10
1655048330000|2022-06-12 15:38:50|7650.94|7530.94|7649.11|7529.11|7650.94|7530.94|7648.78|7528.78|10
1655048340000|2022-06-12 15:39:00|7649|7529|7653.2|7533.2|7653.2|7533.2|7649|7529|10
1655048350000|2022-06-12 15:39:10|7654.11|7534.11|7658.69|7538.69|7658.69|7538.69|7654.11|7534.11|10
1655048360000|2022-06-12 15:39:20|7658.59|7538.59|7657.85|7537.85|7658.61|7538.61|7657.85|7537.85|9
1655048370000|2022-06-12 15:39:30|7657.94|7537.94|7658.78|7538.78|7658.78|7538.78|7657.04|7537.04|10
1655048380000|2022-06-12 15:39:40|7659.07|7539.07|7657.77|7537.77|7659.14|7539.14|7657.77|7537.77|10
1655048390000|2022-06-12 15:39:50|7657.63|7537.63|7653.86|7533.86|7657.63|7537.63|7653.86|7533.86|10
1655048400000|2022-06-12 15:40:00|7653.63|7533.63|7654.86|7534.86|7654.86|7534.86|7653.36|7533.36|10
1655048410000|2022-06-12 15:40:10|7654.65|7534.65|7655.47|7535.47|7655.68|7535.68|7654.52|7534.52|10
1655048420000|2022-06-12 15:40:20|7655.66|7535.66|7654.07|7534.07|7655.87|7535.87|7654.07|7534.07|10
1655048430000|2022-06-12 15:40:30|7653.99|7533.99|7649.33|7529.33|7653.99|7533.99|7649.33|7529.33|9
1655048440000|2022-06-12 15:40:40|7649.05|7529.05|7644.61|7524.61|7649.05|7529.05|7644.61|7524.61|10
1655048450000|2022-06-12 15:40:50|7643.27|7523.27|7642.6|7522.6|7643.27|7523.27|7642.16|7522.16|10
1655048460000|2022-06-12 15:41:00|7642.58|7522.58|7639.22|7519.22|7642.58|7522.58|7639.22|7519.22|10
1655048470000|2022-06-12 15:41:10|7639.04|7519.04|7640.06|7520.06|7640.06|7520.06|7638.91|7518.91|10
1655048480000|2022-06-12 15:41:20|7640.18|7520.18|7641.12|7521.12|7641.12|7521.12|7639.18|7519.18|10
1655048490000|2022-06-12 15:41:30|7641.28|7521.28|7643.13|7523.13|7643.13|7523.13|7641.28|7521.28|10
1655048500000|2022-06-12 15:41:40|7642.73|7522.73|7644.52|7524.52|7644.52|7524.52|7642.73|7522.73|10
1655048510000|2022-06-12 15:41:50|7644.38|7524.38|7644.11|7524.11|7644.38|7524.38|7643.65|7523.65|10
1655048520000|2022-06-12 15:42:00|7644.39|7524.39|7645.73|7525.73|7645.73|7525.73|7644.33|7524.33|9
1655048530000|2022-06-12 15:42:10|7645.91|7525.91|7646.48|7526.48|7646.48|7526.48|7645.91|7525.91|10
1655048540000|2022-06-12 15:42:20|7646.71|7526.71|7651.21|7531.21|7651.21|7531.21|7646.71|7526.71|10
1655048550000|2022-06-12 15:42:30|7651.19|7531.19|7652.07|7532.07|7652.87|7532.87|7651.19|7531.19|9
1655048560000|2022-06-12 15:42:40|7652.21|7532.21|7654.09|7534.09|7654.09|7534.09|7652.21|7532.21|10
1655048570000|2022-06-12 15:42:50|7655.23|7535.23|7657.03|7537.03|7657.04|7537.04|7655.23|7535.23|10
1655048580000|2022-06-12 15:43:00|7657.02|7537.02|7659.76|7539.76|7659.76|7539.76|7657.02|7537.02|10
1655048590000|2022-06-12 15:43:10|7659.85|7539.85|7661.9|7541.9|7662.07|7542.07|7659.15|7539.15|10
1655048600000|2022-06-12 15:43:20|7661.96|7541.96|7664.17|7544.17|7664.26|7544.26|7661.96|7541.96|9
1655048610000|2022-06-12 15:43:30|7663.92|7543.92|7666.66|7546.66|7666.66|7546.66|7663.85|7543.85|10
1655048620000|2022-06-12 15:43:40|7666.88|7546.88|7669.79|7549.79|7669.84|7549.84|7666.88|7546.88|10
1655048630000|2022-06-12 15:43:50|7669.82|7549.82|7666.92|7546.92|7669.82|7549.82|7666.92|7546.92|10
1655048640000|2022-06-12 15:44:00|7666.59|7546.59|7664.7|7544.7|7666.59|7546.59|7664.7|7544.7|9
1655048650000|2022-06-12 15:44:10|7664.6|7544.6|7662.32|7542.32|7664.6|7544.6|7662.22|7542.22|10
1655048660000|2022-06-12 15:44:20|7662.13|7542.13|7663.3|7543.3|7663.3|7543.3|7662.13|7542.13|9
1655048670000|2022-06-12 15:44:30|7662.78|7542.78|7663.01|7543.01|7663.16|7543.16|7662.66|7542.66|9
1655048680000|2022-06-12 15:44:40|7662.88|7542.88|7662.6|7542.6|7663.13|7543.13|7662.59|7542.59|8
1655048690000|2022-06-12 15:44:50|7662.89|7542.89|7663.48|7543.48|7663.52|7543.52|7662.38|7542.38|10
1655048700000|2022-06-12 15:45:00|7663.41|7543.41|7664.04|7544.04|7664.04|7544.04|7663.13|7543.13|10
1655048710000|2022-06-12 15:45:10|7664|7544|7666.12|7546.12|7666.12|7546.12|7663.98|7543.98|10
1655048720000|2022-06-12 15:45:20|7666.43|7546.43|7666.04|7546.04|7666.76|7546.76|7666.04|7546.04|10
1655048730000|2022-06-12 15:45:30|7666.07|7546.07|7664.14|7544.14|7666.07|7546.07|7664.14|7544.14|9
1655048740000|2022-06-12 15:45:40|7664.46|7544.46|7663.65|7543.65|7664.57|7544.57|7663.65|7543.65|10
1655048750000|2022-06-12 15:45:50|7663.47|7543.47|7662.84|7542.84|7663.58|7543.58|7662.45|7542.45|10
1655048760000|2022-06-12 15:46:00|7661.05|7541.05|7655.01|7535.01|7661.05|7541.05|7655.01|7535.01|10
1655048770000|2022-06-12 15:46:10|7654.21|7534.21|7645.6|7525.6|7654.21|7534.21|7645.6|7525.6|10
1655048780000|2022-06-12 15:46:20|7645.12|7525.12|7643.54|7523.54|7645.28|7525.28|7643.54|7523.54|10
1655048790000|2022-06-12 15:46:30|7643.21|7523.21|7641.89|7521.89|7643.21|7523.21|7641.7|7521.7|10
1655048800000|2022-06-12 15:46:40|7641.74|7521.74|7640.3|7520.3|7641.74|7521.74|7639.98|7519.98|10
1655048810000|2022-06-12 15:46:50|7640.65|7520.65|7639.33|7519.33|7640.65|7520.65|7639.22|7519.22|10
1655048820000|2022-06-12 15:47:00|7638.49|7518.49|7637.17|7517.17|7638.55|7518.55|7637.17|7517.17|10
1655048830000|2022-06-12 15:47:10|7636.97|7516.97|7636.17|7516.17|7636.97|7516.97|7636.17|7516.17|9
1655048840000|2022-06-12 15:47:20|7635.43|7515.43|7634.61|7514.61|7635.52|7515.52|7634.61|7514.61|10
1655048850000|2022-06-12 15:47:30|7634.29|7514.29|7630.81|7510.81|7634.29|7514.29|7630.81|7510.81|10
1655048860000|2022-06-12 15:47:40|7630.2|7510.2|7627.69|7507.69|7630.48|7510.48|7627.69|7507.69|10
1655048870000|2022-06-12 15:47:50|7627.18|7507.18|7622.26|7502.26|7627.18|7507.18|7622.26|7502.26|10
1655048880000|2022-06-12 15:48:00|7621.6|7501.6|7620.07|7500.07|7621.6|7501.6|7619.88|7499.88|10
1655048890000|2022-06-12 15:48:10|7620.28|7500.28|7624.24|7504.24|7624.24|7504.24|7620.28|7500.28|10
1655048900000|2022-06-12 15:48:20|7625.19|7505.19|7626.37|7506.37|7626.37|7506.37|7625.12|7505.12|10
1655048910000|2022-06-12 15:48:30|7626.32|7506.32|7626.33|7506.33|7626.41|7506.41|7625.85|7505.85|9
1655048920000|2022-06-12 15:48:40|7626.5|7506.5|7627.64|7507.64|7627.64|7507.64|7626.33|7506.33|10
1655048930000|2022-06-12 15:48:50|7627.53|7507.53|7627.79|7507.79|7627.98|7507.98|7627.24|7507.24|8
1655048940000|2022-06-12 15:49:00|7627.9|7507.9|7628.95|7508.95|7629.84|7509.84|7627.9|7507.9|10
1655048950000|2022-06-12 15:49:10|7629.33|7509.33|7628.37|7508.37|7629.61|7509.61|7628.35|7508.35|10
1655048960000|2022-06-12 15:49:20|7628.58|7508.58|7628.93|7508.93|7629.03|7509.03|7628.06|7508.06|10
1655048970000|2022-06-12 15:49:30|7629.1|7509.1|7631.07|7511.07|7631.07|7511.07|7629.02|7509.02|10
1655048980000|2022-06-12 15:49:40|7631.1|7511.1|7634.03|7514.03|7634.11|7514.11|7631.1|7511.1|10
1655048990000|2022-06-12 15:49:50|7634.27|7514.27|7637.96|7517.96|7637.96|7517.96|7634.27|7514.27|10
1655049000000|2022-06-12 15:50:00|7637.42|7517.42|7635.22|7515.22|7637.42|7517.42|7635.22|7515.22|10
1655049010000|2022-06-12 15:50:10|7636.16|7516.16|7635.57|7515.57|7636.16|7516.16|7634.8|7514.8|10
1655049020000|2022-06-12 15:50:20|7635.42|7515.42|7634.16|7514.16|7635.74|7515.74|7634.16|7514.16|10
1655049030000|2022-06-12 15:50:30|7635.24|7515.24|7632.91|7512.91|7635.24|7515.24|7632.47|7512.47|10
1655049040000|2022-06-12 15:50:40|7632.4|7512.4|7627.11|7507.11|7632.4|7512.4|7627.11|7507.11|10
1655049050000|2022-06-12 15:50:50|7625.81|7505.81|7621.89|7501.89|7625.81|7505.81|7621.89|7501.89|10
1655049060000|2022-06-12 15:51:00|7622.43|7502.43|7619.89|7499.89|7622.43|7502.43|7619.79|7499.79|10
1655049070000|2022-06-12 15:51:10|7620.5|7500.5|7621.03|7501.03|7621.35|7501.35|7620.23|7500.23|10
1655049080000|2022-06-12 15:51:20|7620.71|7500.71|7619.86|7499.86|7620.88|7500.88|7619.86|7499.86|10
1655049090000|2022-06-12 15:51:30|7619.42|7499.42|7618.89|7498.89|7619.65|7499.65|7618.81|7498.81|10
1655049100000|2022-06-12 15:51:40|7618.68|7498.68|7617.73|7497.73|7618.68|7498.68|7617.71|7497.71|10
1655049110000|2022-06-12 15:51:50|7617.52|7497.52|7615.85|7495.85|7617.52|7497.52|7615.85|7495.85|9
1655049120000|2022-06-12 15:52:00|7616.04|7496.04|7614.31|7494.31|7616.04|7496.04|7614.21|7494.21|10
1655049130000|2022-06-12 15:52:10|7614|7494|7613.24|7493.24|7614.43|7494.43|7613.24|7493.24|10
1655049140000|2022-06-12 15:52:20|7613.09|7493.09|7613.18|7493.18|7613.21|7493.21|7612.93|7492.93|10
1655049150000|2022-06-12 15:52:30|7613.11|7493.11|7613.6|7493.6|7613.64|7493.64|7613.08|7493.08|10
1655049160000|2022-06-12 15:52:40|7613.7|7493.7|7615.54|7495.54|7615.54|7495.54|7613.49|7493.49|10
1655049170000|2022-06-12 15:52:50|7615.42|7495.42|7614.33|7494.33|7615.95|7495.95|7614.33|7494.33|9
1655049180000|2022-06-12 15:53:00|7615.6|7495.6|7618.55|7498.55|7618.55|7498.55|7615.48|7495.48|10
1655049190000|2022-06-12 15:53:10|7618.04|7498.04|7621.11|7501.11|7621.11|7501.11|7618.04|7498.04|10
1655049200000|2022-06-12 15:53:20|7621.09|7501.09|7623.07|7503.07|7623.29|7503.29|7621.09|7501.09|9
1655049210000|2022-06-12 15:53:30|7623.46|7503.46|7625.27|7505.27|7625.27|7505.27|7623.39|7503.39|10
1655049220000|2022-06-12 15:53:40|7625.12|7505.12|7627.81|7507.81|7627.81|7507.81|7625.12|7505.12|8
1655049230000|2022-06-12 15:53:50|7627.15|7507.15|7630.26|7510.26|7630.26|7510.26|7627.15|7507.15|10
1655049240000|2022-06-12 15:54:00|7629.97|7509.97|7632.04|7512.04|7632.66|7512.66|7629.97|7509.97|10
1655049250000|2022-06-12 15:54:10|7632.65|7512.65|7631.19|7511.19|7632.65|7512.65|7630.5|7510.5|10
1655049260000|2022-06-12 15:54:20|7631.47|7511.47|7631.37|7511.37|7631.95|7511.95|7631.37|7511.37|9
1655049270000|2022-06-12 15:54:30|7631.31|7511.31|7631.04|7511.04|7631.81|7511.81|7631.04|7511.04|9
1655049280000|2022-06-12 15:54:40|7631.49|7511.49|7630.1|7510.1|7631.49|7511.49|7630.1|7510.1|10
1655049290000|2022-06-12 15:54:50|7629.85|7509.85|7630.56|7510.56|7630.77|7510.77|7629.85|7509.85|9
1655049300000|2022-06-12 15:55:00|7630.35|7510.35|7631.31|7511.31|7631.34|7511.34|7630.35|7510.35|10
1655049310000|2022-06-12 15:55:10|7631.51|7511.51|7631.41|7511.41|7632.04|7512.04|7631.35|7511.35|10
1655049320000|2022-06-12 15:55:20|7631.42|7511.42|7631.35|7511.35|7631.63|7511.63|7630.98|7510.98|8
1655049330000|2022-06-12 15:55:30|7631.46|7511.46|7630.64|7510.64|7631.46|7511.46|7630.43|7510.43|10
1655049340000|2022-06-12 15:55:40|7630.58|7510.58|7630.6|7510.6|7630.92|7510.92|7630.55|7510.55|9
1655049350000|2022-06-12 15:55:50|7630.52|7510.52|7630.59|7510.59|7630.95|7510.95|7630.45|7510.45|10
1655049360000|2022-06-12 15:56:00|7630.49|7510.49|7628.74|7508.74|7630.49|7510.49|7628.74|7508.74|9
1655049370000|2022-06-12 15:56:10|7629.01|7509.01|7627.84|7507.84|7629.02|7509.02|7627.13|7507.13|10
1655049380000|2022-06-12 15:56:20|7628.16|7508.16|7627.97|7507.97|7628.45|7508.45|7627.97|7507.97|10
1655049390000|2022-06-12 15:56:30|7627.83|7507.83|7627.47|7507.47|7627.83|7507.83|7626.99|7506.99|10
1655049400000|2022-06-12 15:56:40|7627.69|7507.69|7628.53|7508.53|7628.58|7508.58|7627.69|7507.69|10
1655049410000|2022-06-12 15:56:50|7628.45|7508.45|7628.2|7508.2|7628.61|7508.61|7627.95|7507.95|10
1655049420000|2022-06-12 15:57:00|7628.25|7508.25|7628.34|7508.34|7628.34|7508.34|7627.47|7507.47|10
1655049430000|2022-06-12 15:57:10|7627.98|7507.98|7627.7|7507.7|7628.22|7508.22|7627.51|7507.51|10
1655049440000|2022-06-12 15:57:20|7627.51|7507.51|7627.86|7507.86|7627.86|7507.86|7627.5|7507.5|9
1655049450000|2022-06-12 15:57:30|7628.14|7508.14|7626.44|7506.44|7628.14|7508.14|7626.44|7506.44|10
1655049460000|2022-06-12 15:57:40|7626.93|7506.93|7625.92|7505.92|7626.96|7506.96|7625.92|7505.92|10
1655049470000|2022-06-12 15:57:50|7625.68|7505.68|7625.19|7505.19|7625.76|7505.76|7625.17|7505.17|10
1655049480000|2022-06-12 15:58:00|7625.17|7505.17|7624.77|7504.77|7625.47|7505.47|7624.77|7504.77|9
1655049490000|2022-06-12 15:58:10|7624.81|7504.81|7625.34|7505.34|7625.74|7505.74|7624.76|7504.76|10
1655049500000|2022-06-12 15:58:20|7625.26|7505.26|7625.01|7505.01|7625.26|7505.26|7624.74|7504.74|9
1655049510000|2022-06-12 15:58:30|7625.02|7505.02|7625.9|7505.9|7625.9|7505.9|7625.02|7505.02|9
1655049520000|2022-06-12 15:58:40|7625.54|7505.54|7629.01|7509.01|7629.01|7509.01|7625.54|7505.54|10
1655049530000|2022-06-12 15:58:50|7629.62|7509.62|7633.34|7513.34|7633.34|7513.34|7629.62|7509.62|10
1655049540000|2022-06-12 15:59:00|7633.21|7513.21|7633.75|7513.75|7633.84|7513.84|7632.59|7512.59|10
1655049550000|2022-06-12 15:59:10|7633.93|7513.93|7634.25|7514.25|7634.25|7514.25|7633.88|7513.88|8
1655049560000|2022-06-12 15:59:20|7633.96|7513.96|7633.11|7513.11|7633.96|7513.96|7633.11|7513.11|10
1655049570000|2022-06-12 15:59:30|7633.04|7513.04|7632.26|7512.26|7633.04|7513.04|7632.24|7512.24|9
1655049580000|2022-06-12 15:59:40|7632.42|7512.42|7633.05|7513.05|7633.05|7513.05|7632.05|7512.05|9
1655049590000|2022-06-12 15:59:50|7633.27|7513.27|7632.76|7512.76|7633.59|7513.59|7632.65|7512.65|10
1655049600000|2022-06-12 16:00:00|7632.35|7512.35|7631.89|7511.89|7632.65|7512.65|7631.82|7511.82|10
1655049610000|2022-06-12 16:00:10|7631.96|7511.96|7628.45|7508.45|7631.96|7511.96|7628.45|7508.45|10
1655049620000|2022-06-12 16:00:20|7628.22|7508.22|7625.55|7505.55|7628.96|7508.96|7625.55|7505.55|10
1655049630000|2022-06-12 16:00:30|7625.43|7505.43|7621.62|7501.62|7625.47|7505.47|7621.62|7501.62|10
1655049640000|2022-06-12 16:00:40|7621.22|7501.22|7619.89|7499.89|7621.58|7501.58|7619.89|7499.89|10
1655049650000|2022-06-12 16:00:50|7619.8|7499.8|7619.05|7499.05|7619.8|7499.8|7619.05|7499.05|10
1655049660000|2022-06-12 16:01:00|7618.82|7498.82|7615.77|7495.77|7619.24|7499.24|7615.77|7495.77|10
1655049670000|2022-06-12 16:01:10|7615.4|7495.4|7612.8|7492.8|7615.4|7495.4|7612.8|7492.8|10
1655049680000|2022-06-12 16:01:20|7612.6|7492.6|7611.87|7491.87|7612.6|7492.6|7611.87|7491.87|9
1655049690000|2022-06-12 16:01:30|7611.82|7491.82|7612.41|7492.41|7612.71|7492.71|7611.82|7491.82|10
1655049700000|2022-06-12 16:01:40|7612.76|7492.76|7615.96|7495.96|7615.97|7495.97|7612.76|7492.76|10
1655049710000|2022-06-12 16:01:50|7616.39|7496.39|7619.8|7499.8|7619.8|7499.8|7616.39|7496.39|10
1655049720000|2022-06-12 16:02:00|7621.03|7501.03|7622.66|7502.66|7622.66|7502.66|7621.03|7501.03|10
1655049730000|2022-06-12 16:02:10|7622.57|7502.57|7624.03|7504.03|7624.03|7504.03|7622.57|7502.57|10
1655049740000|2022-06-12 16:02:20|7624.24|7504.24|7625.31|7505.31|7625.31|7505.31|7624.11|7504.11|9
1655049750000|2022-06-12 16:02:30|7624.78|7504.78|7624.54|7504.54|7625.07|7505.07|7624.31|7504.31|9
1655049760000|2022-06-12 16:02:40|7624.64|7504.64|7624.75|7504.75|7624.86|7504.86|7624.57|7504.57|10
1655049770000|2022-06-12 16:02:50|7624.47|7504.47|7624.11|7504.11|7624.61|7504.61|7623.85|7503.85|9
1655049780000|2022-06-12 16:03:00|7623.68|7503.68|7622.41|7502.41|7623.68|7503.68|7622.37|7502.37|10
1655049790000|2022-06-12 16:03:10|7622.43|7502.43|7622.85|7502.85|7622.85|7502.85|7622.12|7502.12|10
1655049800000|2022-06-12 16:03:20|7622.61|7502.61|7623.26|7503.26|7623.47|7503.47|7622.61|7502.61|9
1655049810000|2022-06-12 16:03:30|7623.49|7503.49|7624.28|7504.28|7624.28|7504.28|7623.49|7503.49|10
1655049820000|2022-06-12 16:03:40|7624.2|7504.2|7624.25|7504.25|7624.51|7504.51|7624.2|7504.2|9
1655049830000|2022-06-12 16:03:50|7624.16|7504.16|7625.14|7505.14|7625.14|7505.14|7624.16|7504.16|10
1655049840000|2022-06-12 16:04:00|7625.22|7505.22|7626.61|7506.61|7626.61|7506.61|7625.22|7505.22|10
1655049850000|2022-06-12 16:04:10|7627.18|7507.18|7628.46|7508.46|7628.46|7508.46|7627.18|7507.18|10
1655049860000|2022-06-12 16:04:20|7628.57|7508.57|7628.13|7508.13|7628.87|7508.87|7628.13|7508.13|9
1655049870000|2022-06-12 16:04:30|7628.04|7508.04|7625.85|7505.85|7628.04|7508.04|7625.85|7505.85|10
1655049880000|2022-06-12 16:04:40|7625.78|7505.78|7625.41|7505.41|7625.78|7505.78|7625.06|7505.06|10
1655049890000|2022-06-12 16:04:50|7625.35|7505.35|7624.87|7504.87|7625.6|7505.6|7624.87|7504.87|9
1655049900000|2022-06-12 16:05:00|7624.55|7504.55|7623.51|7503.51|7624.74|7504.74|7623.51|7503.51|9
1655049910000|2022-06-12 16:05:10|7623.5|7503.5|7622.21|7502.21|7623.5|7503.5|7622.21|7502.21|10
1655049920000|2022-06-12 16:05:20|7622.71|7502.71|7620.87|7500.87|7622.71|7502.71|7620.81|7500.81|9
1655049930000|2022-06-12 16:05:30|7620.72|7500.72|7620.79|7500.79|7620.79|7500.79|7620.17|7500.17|10
1655049940000|2022-06-12 16:05:40|7620.89|7500.89|7621.14|7501.14|7621.17|7501.17|7620.84|7500.84|10
1655049950000|2022-06-12 16:05:50|7621.22|7501.22|7621.51|7501.51|7621.87|7501.87|7621.22|7501.22|9
1655049960000|2022-06-12 16:06:00|7621.48|7501.48|7620.38|7500.38|7621.48|7501.48|7620.31|7500.31|10
1655049970000|2022-06-12 16:06:10|7620.14|7500.14|7621.04|7501.04|7621.04|7501.04|7619.79|7499.79|10
1655049980000|2022-06-12 16:06:20|7621.34|7501.34|7623.33|7503.33|7623.42|7503.42|7621.34|7501.34|10
1655049990000|2022-06-12 16:06:30|7623.21|7503.21|7623.18|7503.18|7623.6|7503.6|7623.07|7503.07|10
1655050000000|2022-06-12 16:06:40|7623.27|7503.27|7622.38|7502.38|7623.4|7503.4|7622.38|7502.38|10
1655050010000|2022-06-12 16:06:50|7623.59|7503.59|7624.03|7504.03|7624.03|7504.03|7623.31|7503.31|9
1655050020000|2022-06-12 16:07:00|7624.31|7504.31|7623.77|7503.77|7624.42|7504.42|7623.77|7503.77|10
1655050030000|2022-06-12 16:07:10|7623.84|7503.84|7623.2|7503.2|7624.03|7504.03|7623.2|7503.2|10
1655050040000|2022-06-12 16:07:20|7623.33|7503.33|7622.16|7502.16|7623.33|7503.33|7622.15|7502.15|9
1655050050000|2022-06-12 16:07:30|7622.4|7502.4|7622.61|7502.61|7623.15|7503.15|7622.4|7502.4|9
1655050060000|2022-06-12 16:07:40|7622.59|7502.59|7624.89|7504.89|7625.14|7505.14|7622.59|7502.59|10
1655050070000|2022-06-12 16:07:50|7625.29|7505.29|7627.33|7507.33|7627.33|7507.33|7625.29|7505.29|10
1655050080000|2022-06-12 16:08:00|7627.6|7507.6|7628.28|7508.28|7628.28|7508.28|7627.51|7507.51|10
1655050090000|2022-06-12 16:08:10|7628.39|7508.39|7631.73|7511.73|7631.73|7511.73|7628.39|7508.39|10
1655050100000|2022-06-12 16:08:20|7632.33|7512.33|7637.44|7517.44|7637.44|7517.44|7632.33|7512.33|10
1655050110000|2022-06-12 16:08:30|7637.89|7517.89|7639.4|7519.4|7639.58|7519.58|7637.8|7517.8|10
1655050120000|2022-06-12 16:08:40|7639.31|7519.31|7639.94|7519.94|7640.1|7520.1|7639.31|7519.31|10
1655050130000|2022-06-12 16:08:50|7639.88|7519.88|7641.31|7521.31|7641.31|7521.31|7639.3|7519.3|10
1655050140000|2022-06-12 16:09:00|7641.56|7521.56|7643.84|7523.84|7643.84|7523.84|7641.56|7521.56|10
1655050150000|2022-06-12 16:09:10|7643.82|7523.82|7647.14|7527.14|7647.14|7527.14|7643.82|7523.82|10
1655050160000|2022-06-12 16:09:20|7648.51|7528.51|7648.12|7528.12|7648.88|7528.88|7648.12|7528.12|9
1655050170000|2022-06-12 16:09:30|7647.93|7527.93|7647.99|7527.99|7647.99|7527.99|7647.71|7527.71|10
1655050180000|2022-06-12 16:09:40|7647.85|7527.85|7648.23|7528.23|7648.39|7528.39|7647.85|7527.85|9
1655050190000|2022-06-12 16:09:50|7648.25|7528.25|7649.55|7529.55|7649.55|7529.55|7648.25|7528.25|10
1655050200000|2022-06-12 16:10:00|7649.46|7529.46|7649.85|7529.85|7649.92|7529.92|7649.46|7529.46|10
1655050210000|2022-06-12 16:10:10|7650.03|7530.03|7651|7531|7651|7531|7650.03|7530.03|10
1655050220000|2022-06-12 16:10:20|7651.66|7531.66|7653.42|7533.42|7653.71|7533.71|7651.56|7531.56|10
1655050230000|2022-06-12 16:10:30|7652.9|7532.9|7653.79|7533.79|7653.79|7533.79|7652.9|7532.9|10
1655050240000|2022-06-12 16:10:40|7653.95|7533.95|7653.67|7533.67|7654.38|7534.38|7653.47|7533.47|9
1655050250000|2022-06-12 16:10:50|7653.48|7533.48|7651.9|7531.9|7653.74|7533.74|7651.9|7531.9|10
1655050260000|2022-06-12 16:11:00|7652.37|7532.37|7650.66|7530.66|7652.37|7532.37|7650.52|7530.52|10
1655050270000|2022-06-12 16:11:10|7650.44|7530.44|7652.28|7532.28|7652.4|7532.4|7650.44|7530.44|10
1655050280000|2022-06-12 16:11:20|7651.94|7531.94|7653.52|7533.52|7653.62|7533.62|7651.94|7531.94|10
1655050290000|2022-06-12 16:11:30|7653.77|7533.77|7653.32|7533.32|7654.04|7534.04|7653.07|7533.07|10
1655050300000|2022-06-12 16:11:40|7653.63|7533.63|7652.99|7532.99|7653.63|7533.63|7652.99|7532.99|10
1655050310000|2022-06-12 16:11:50|7653.15|7533.15|7650.76|7530.76|7653.15|7533.15|7650.76|7530.76|10
1655050320000|2022-06-12 16:12:00|7650.07|7530.07|7648.64|7528.64|7650.07|7530.07|7648.34|7528.34|10
1655050330000|2022-06-12 16:12:10|7647.73|7527.73|7646.93|7526.93|7648.21|7528.21|7646.93|7526.93|10
1655050340000|2022-06-12 16:12:20|7646.87|7526.87|7647.35|7527.35|7647.35|7527.35|7646.31|7526.31|10
1655050350000|2022-06-12 16:12:30|7647.42|7527.42|7648.34|7528.34|7648.34|7528.34|7646.56|7526.56|10
1655050360000|2022-06-12 16:12:40|7648.75|7528.75|7649.49|7529.49|7649.82|7529.82|7648.55|7528.55|10
1655050370000|2022-06-12 16:12:50|7649.76|7529.76|7649.21|7529.21|7649.9|7529.9|7649.14|7529.14|10
1655050380000|2022-06-12 16:13:00|7649.17|7529.17|7641.72|7521.72|7649.17|7529.17|7641.7|7521.7|10
1655050390000|2022-06-12 16:13:10|7642.65|7522.65|7641.16|7521.16|7642.78|7522.78|7640.98|7520.98|10
1655050400000|2022-06-12 16:13:20|7641.5|7521.5|7643.82|7523.82|7643.82|7523.82|7641.5|7521.5|10
1655050410000|2022-06-12 16:13:30|7644.07|7524.07|7643.89|7523.89|7644.36|7524.36|7643.73|7523.73|10
1655050420000|2022-06-12 16:13:40|7644.04|7524.04|7643.98|7523.98|7644.86|7524.86|7643.98|7523.98|10
1655050430000|2022-06-12 16:13:50|7643.82|7523.82|7643.59|7523.59|7643.82|7523.82|7643.44|7523.44|9
1655050440000|2022-06-12 16:14:00|7643.46|7523.46|7644.54|7524.54|7644.54|7524.54|7643.45|7523.45|10
1655050450000|2022-06-12 16:14:10|7644.65|7524.65|7647.78|7527.78|7647.82|7527.82|7644.65|7524.65|10
1655050460000|2022-06-12 16:14:20|7647.76|7527.76|7649.38|7529.38|7649.38|7529.38|7647.76|7527.76|10
1655050470000|2022-06-12 16:14:30|7649.42|7529.42|7651.88|7531.88|7651.88|7531.88|7649.34|7529.34|10
1655050480000|2022-06-12 16:14:40|7652.51|7532.51|7653.04|7533.04|7653.04|7533.04|7652.49|7532.49|10
1655050490000|2022-06-12 16:14:50|7653.02|7533.02|7654.82|7534.82|7654.82|7534.82|7653.02|7533.02|10
1655050500000|2022-06-12 16:15:00|7654.94|7534.94|7656.04|7536.04|7656.27|7536.27|7654.94|7534.94|10
1655050510000|2022-06-12 16:15:10|7656|7536|7656.12|7536.12|7656.12|7536.12|7655.75|7535.75|10
1655050520000|2022-06-12 16:15:20|7655.94|7535.94|7657.49|7537.49|7657.49|7537.49|7655.94|7535.94|10
1655050530000|2022-06-12 16:15:30|7657.61|7537.61|7664.29|7544.29|7664.29|7544.29|7657.61|7537.61|10
1655050540000|2022-06-12 16:15:40|7664.93|7544.93|7664.91|7544.91|7664.93|7544.93|7664.03|7544.03|10
1655050550000|2022-06-12 16:15:50|7665.54|7545.54|7664.46|7544.46|7665.54|7545.54|7663.76|7543.76|10
1655050560000|2022-06-12 16:16:00|7663.13|7543.13|7662.16|7542.16|7663.68|7543.68|7662.16|7542.16|10
1655050570000|2022-06-12 16:16:10|7662.4|7542.4|7661.94|7541.94|7662.4|7542.4|7661.51|7541.51|10
1655050580000|2022-06-12 16:16:20|7662.46|7542.46|7662.57|7542.57|7663.05|7543.05|7662.36|7542.36|10
1655050590000|2022-06-12 16:16:30|7662.66|7542.66|7664.08|7544.08|7664.08|7544.08|7662.66|7542.66|10
1655050600000|2022-06-12 16:16:40|7664.29|7544.29|7663.15|7543.15|7664.29|7544.29|7663.15|7543.15|10
1655050610000|2022-06-12 16:16:50|7662.76|7542.76|7660.98|7540.98|7662.76|7542.76|7660.98|7540.98|9
1655050620000|2022-06-12 16:17:00|7660.72|7540.72|7659.49|7539.49|7660.72|7540.72|7658.9|7538.9|10
1655050630000|2022-06-12 16:17:10|7659.22|7539.22|7657.35|7537.35|7659.22|7539.22|7657.35|7537.35|10
1655050640000|2022-06-12 16:17:20|7657.04|7537.04|7653.93|7533.93|7657.04|7537.04|7653.93|7533.93|10
1655050650000|2022-06-12 16:17:30|7654.06|7534.06|7653.08|7533.08|7654.43|7534.43|7652.96|7532.96|10
1655050660000|2022-06-12 16:17:40|7653.1|7533.1|7651.4|7531.4|7653.1|7533.1|7651|7531|10
1655050670000|2022-06-12 16:17:50|7651.96|7531.96|7651.94|7531.94|7651.96|7531.96|7651.39|7531.39|10
1655050680000|2022-06-12 16:18:00|7652.06|7532.06|7653.11|7533.11|7653.81|7533.81|7652.06|7532.06|10
1655050690000|2022-06-12 16:18:10|7653.15|7533.15|7655.28|7535.28|7655.36|7535.36|7653.15|7533.15|10
1655050700000|2022-06-12 16:18:20|7655.31|7535.31|7656.93|7536.93|7657.24|7537.24|7655.31|7535.31|10
1655050710000|2022-06-12 16:18:30|7656.78|7536.78|7657.72|7537.72|7657.82|7537.82|7656.78|7536.78|10
1655050720000|2022-06-12 16:18:40|7657.46|7537.46|7657.31|7537.31|7657.8|7537.8|7657.24|7537.24|9
1655050730000|2022-06-12 16:18:50|7657.39|7537.39|7658.02|7538.02|7658.02|7538.02|7657.16|7537.16|10
1655050740000|2022-06-12 16:19:00|7657.85|7537.85|7660.46|7540.46|7660.46|7540.46|7657.85|7537.85|10
1655050750000|2022-06-12 16:19:10|7660.54|7540.54|7661.14|7541.14|7661.39|7541.39|7660.54|7540.54|10
1655050760000|2022-06-12 16:19:20|7661.33|7541.33|7662.89|7542.89|7662.89|7542.89|7661.33|7541.33|10
1655050770000|2022-06-12 16:19:30|7662.61|7542.61|7662.36|7542.36|7662.61|7542.61|7661.92|7541.92|10
1655050780000|2022-06-12 16:19:40|7662.8|7542.8|7662.34|7542.34|7662.93|7542.93|7662.34|7542.34|10
1655050790000|2022-06-12 16:19:50|7662.2|7542.2|7662.37|7542.37|7662.39|7542.39|7662.15|7542.15|8
1655050800000|2022-06-12 16:20:00|7662.29|7542.29|7660.98|7540.98|7662.29|7542.29|7660.98|7540.98|10
1655050810000|2022-06-12 16:20:10|7660.93|7540.93|7659.39|7539.39|7660.93|7540.93|7659.39|7539.39|10
1655050820000|2022-06-12 16:20:20|7659.28|7539.28|7657.13|7537.13|7659.28|7539.28|7657.13|7537.13|10
1655050830000|2022-06-12 16:20:30|7656.69|7536.69|7655.99|7535.99|7656.69|7536.69|7655.82|7535.82|10
1655050840000|2022-06-12 16:20:40|7656|7536|7654.34|7534.34|7656|7536|7654.34|7534.34|8
1655050850000|2022-06-12 16:20:50|7654.05|7534.05|7646.56|7526.56|7654.05|7534.05|7646.56|7526.56|10
1655050860000|2022-06-12 16:21:00|7646.58|7526.58|7645.36|7525.36|7646.71|7526.71|7645.36|7525.36|9
1655050870000|2022-06-12 16:21:10|7644.87|7524.87|7644.42|7524.42|7644.87|7524.87|7644.38|7524.38|10
1655050880000|2022-06-12 16:21:20|7644.62|7524.62|7644.09|7524.09|7644.77|7524.77|7644.09|7524.09|9
1655050890000|2022-06-12 16:21:30|7643.85|7523.85|7641.47|7521.47|7643.85|7523.85|7641.47|7521.47|9
1655050900000|2022-06-12 16:21:40|7641.39|7521.39|7641|7521|7641.73|7521.73|7641|7521|10
1655050910000|2022-06-12 16:21:50|7640.71|7520.71|7637.5|7517.5|7640.71|7520.71|7637.5|7517.5|10
1655050920000|2022-06-12 16:22:00|7637.24|7517.24|7633.6|7513.6|7637.24|7517.24|7633.6|7513.6|10
1655050930000|2022-06-12 16:22:10|7633.5|7513.5|7633.1|7513.1|7633.5|7513.5|7633.08|7513.08|10
1655050940000|2022-06-12 16:22:20|7633.02|7513.02|7633.52|7513.52|7633.52|7513.52|7632.75|7512.75|10
1655050950000|2022-06-12 16:22:30|7632.98|7512.98|7634.27|7514.27|7634.27|7514.27|7632.98|7512.98|10
1655050960000|2022-06-12 16:22:40|7634.46|7514.46|7635.44|7515.44|7635.44|7515.44|7634.34|7514.34|10
1655050970000|2022-06-12 16:22:50|7635.78|7515.78|7636.36|7516.36|7636.36|7516.36|7635.66|7515.66|10
1655050980000|2022-06-12 16:23:00|7636.41|7516.41|7636.28|7516.28|7636.65|7516.65|7636.03|7516.03|10
1655050990000|2022-06-12 16:23:10|7636.29|7516.29|7635.84|7515.84|7636.4|7516.4|7635.82|7515.82|9
1655051000000|2022-06-12 16:23:20|7635.72|7515.72|7635.13|7515.13|7635.77|7515.77|7635.13|7515.13|9
1655051010000|2022-06-12 16:23:30|7635.17|7515.17|7634.4|7514.4|7635.37|7515.37|7634.4|7514.4|10
1655051020000|2022-06-12 16:23:40|7634.67|7514.67|7632.49|7512.49|7634.67|7514.67|7632.44|7512.44|10
1655051030000|2022-06-12 16:23:50|7632.52|7512.52|7631.69|7511.69|7632.97|7512.97|7631.69|7511.69|10
1655051040000|2022-06-12 16:24:00|7631.71|7511.71|7631.8|7511.8|7632.23|7512.23|7631.71|7511.71|10
1655051050000|2022-06-12 16:24:10|7631.76|7511.76|7631.08|7511.08|7631.76|7511.76|7631.08|7511.08|9
1655051060000|2022-06-12 16:24:20|7631.04|7511.04|7631.94|7511.94|7631.96|7511.96|7630.94|7510.94|10
1655051070000|2022-06-12 16:24:30|7632.2|7512.2|7633.11|7513.11|7633.11|7513.11|7632.2|7512.2|10
1655051080000|2022-06-12 16:24:40|7633.24|7513.24|7633.68|7513.68|7633.69|7513.69|7633.17|7513.17|8
1655051090000|2022-06-12 16:24:50|7633.81|7513.81|7634.07|7514.07|7634.07|7514.07|7633.81|7513.81|6
1655051100000|2022-06-12 16:25:00|7634.08|7514.08|7634.4|7514.4|7634.4|7514.4|7634.04|7514.04|8
1655051110000|2022-06-12 16:25:10|7634.26|7514.26|7634.65|7514.65|7634.94|7514.94|7634.26|7514.26|10
1655051120000|2022-06-12 16:25:20|7634.56|7514.56|7633.89|7513.89|7634.56|7514.56|7633.72|7513.72|10
1655051130000|2022-06-12 16:25:30|7633.9|7513.9|7633.77|7513.77|7633.9|7513.9|7633.75|7513.75|9
1655051140000|2022-06-12 16:25:40|7633.89|7513.89|7635.25|7515.25|7635.35|7515.35|7633.84|7513.84|8
1655051150000|2022-06-12 16:25:50|7635.8|7515.8|7637.67|7517.67|7637.67|7517.67|7635.8|7515.8|9
1655051160000|2022-06-12 16:26:00|7637.63|7517.63|7638.33|7518.33|7638.33|7518.33|7637.63|7517.63|9
1655051170000|2022-06-12 16:26:10|7638.49|7518.49|7638.68|7518.68|7638.72|7518.72|7638.48|7518.48|10
1655051180000|2022-06-12 16:26:20|7639.05|7519.05|7640.38|7520.38|7640.38|7520.38|7639.01|7519.01|9
1655051190000|2022-06-12 16:26:30|7640.46|7520.46|7640.2|7520.2|7640.53|7520.53|7640.13|7520.13|9
1655051200000|2022-06-12 16:26:40|7640.33|7520.33|7638.82|7518.82|7640.33|7520.33|7638.82|7518.82|10
1655051210000|2022-06-12 16:26:50|7638.35|7518.35|7638.17|7518.17|7638.35|7518.35|7638.14|7518.14|9
1655051220000|2022-06-12 16:27:00|7638.28|7518.28|7639.06|7519.06|7639.06|7519.06|7638.28|7518.28|8
1655051230000|2022-06-12 16:27:10|7639.13|7519.13|7639.29|7519.29|7639.95|7519.95|7639.13|7519.13|10
1655051240000|2022-06-12 16:27:20|7639.18|7519.18|7639.39|7519.39|7639.39|7519.39|7638.98|7518.98|9
1655051250000|2022-06-12 16:27:30|7639.37|7519.37|7639.35|7519.35|7639.48|7519.48|7639.21|7519.21|10
1655051260000|2022-06-12 16:27:40|7639.5|7519.5|7639.23|7519.23|7639.5|7519.5|7639.23|7519.23|8
1655051270000|2022-06-12 16:27:50|7639.17|7519.17|7639.02|7519.02|7639.28|7519.28|7639.02|7519.02|10
1655051280000|2022-06-12 16:28:00|7639|7519|7638.89|7518.89|7639.13|7519.13|7638.67|7518.67|10
1655051290000|2022-06-12 16:28:10|7638.05|7518.05|7637.88|7517.88|7638.16|7518.16|7637.34|7517.34|10
1655051300000|2022-06-12 16:28:20|7638.11|7518.11|7638.3|7518.3|7638.37|7518.37|7638.1|7518.1|10
1655051310000|2022-06-12 16:28:30|7638.32|7518.32|7638.21|7518.21|7638.32|7518.32|7638.02|7518.02|7
1655051320000|2022-06-12 16:28:40|7638.12|7518.12|7638.4|7518.4|7638.43|7518.43|7638.01|7518.01|8
1655051330000|2022-06-12 16:28:50|7638.5|7518.5|7636.23|7516.23|7638.54|7518.54|7636.23|7516.23|10
1655051340000|2022-06-12 16:29:00|7635.79|7515.79|7632.39|7512.39|7635.79|7515.79|7632.08|7512.08|10
1655051350000|2022-06-12 16:29:10|7631.98|7511.98|7629.24|7509.24|7632.02|7512.02|7629.24|7509.24|10
1655051360000|2022-06-12 16:29:20|7628.59|7508.59|7624.55|7504.55|7628.59|7508.59|7624.55|7504.55|10
1655051370000|2022-06-12 16:29:30|7624.14|7504.14|7621.6|7501.6|7624.14|7504.14|7621.6|7501.6|10
1655051380000|2022-06-12 16:29:40|7620.38|7500.38|7613.8|7493.8|7620.38|7500.38|7613.8|7493.8|10
1655051390000|2022-06-12 16:29:50|7613.96|7493.96|7612.11|7492.11|7614.24|7494.24|7612.11|7492.11|10
1655051400000|2022-06-12 16:30:00|7612.3|7492.3|7612.8|7492.8|7612.8|7492.8|7611.74|7491.74|10
1655051410000|2022-06-12 16:30:10|7612.74|7492.74|7610.83|7490.83|7612.74|7492.74|7610.83|7490.83|10
1655051420000|2022-06-12 16:30:20|7609.23|7489.23|7609.52|7489.52|7609.56|7489.56|7608.42|7488.42|10
1655051430000|2022-06-12 16:30:30|7609.63|7489.63|7609.01|7489.01|7609.63|7489.63|7608.38|7488.38|10
1655051440000|2022-06-12 16:30:40|7608.71|7488.71|7608.05|7488.05|7609.41|7489.41|7607.99|7487.99|10
1655051450000|2022-06-12 16:30:50|7607.73|7487.73|7607.59|7487.59|7608.25|7488.25|7607.55|7487.55|10
1655051460000|2022-06-12 16:31:00|7607.55|7487.55|7607.29|7487.29|7607.59|7487.59|7607.04|7487.04|10
1655051470000|2022-06-12 16:31:10|7607.08|7487.08|7607.2|7487.2|7607.54|7487.54|7606.95|7486.95|10
1655051480000|2022-06-12 16:31:20|7607.69|7487.69|7610.05|7490.05|7610.05|7490.05|7607.5|7487.5|10
1655051490000|2022-06-12 16:31:30|7610.83|7490.83|7613.3|7493.3|7613.4|7493.4|7610.83|7490.83|10
1655051500000|2022-06-12 16:31:40|7613.32|7493.32|7614.4|7494.4|7614.62|7494.62|7613.28|7493.28|9
1655051510000|2022-06-12 16:31:50|7614.22|7494.22|7614.39|7494.39|7614.58|7494.58|7614.04|7494.04|10
1655051520000|2022-06-12 16:32:00|7614.84|7494.84|7615.07|7495.07|7615.12|7495.12|7614.68|7494.68|10
1655051530000|2022-06-12 16:32:10|7615.01|7495.01|7615.24|7495.24|7615.33|7495.33|7615.01|7495.01|9
1655051540000|2022-06-12 16:32:20|7615.7|7495.7|7615.74|7495.74|7616.09|7496.09|7615.7|7495.7|10
1655051550000|2022-06-12 16:32:30|7615.52|7495.52|7616.83|7496.83|7616.83|7496.83|7615.47|7495.47|9
1655051560000|2022-06-12 16:32:40|7616.88|7496.88|7617.61|7497.61|7617.61|7497.61|7616.6|7496.6|10
1655051570000|2022-06-12 16:32:50|7617.63|7497.63|7618.52|7498.52|7618.53|7498.53|7617.63|7497.63|9
1655051580000|2022-06-12 16:33:00|7618.66|7498.66|7618.55|7498.55|7618.81|7498.81|7618.55|7498.55|8
1655051590000|2022-06-12 16:33:10|7619.11|7499.11|7619.38|7499.38|7619.46|7499.46|7619.11|7499.11|9
1655051600000|2022-06-12 16:33:20|7619.22|7499.22|7619.65|7499.65|7619.65|7499.65|7619.22|7499.22|9
1655051610000|2022-06-12 16:33:30|7619.64|7499.64|7619.77|7499.77|7619.77|7499.77|7619.41|7499.41|10
1655051620000|2022-06-12 16:33:40|7619.78|7499.78|7619.71|7499.71|7619.78|7499.78|7619.49|7499.49|9
1655051630000|2022-06-12 16:33:50|7619.45|7499.45|7620.63|7500.63|7620.63|7500.63|7619.45|7499.45|10
1655051640000|2022-06-12 16:34:00|7620.53|7500.53|7620.19|7500.19|7620.53|7500.53|7620.06|7500.06|9
1655051650000|2022-06-12 16:34:10|7620.12|7500.12|7619.25|7499.25|7620.37|7500.37|7619.25|7499.25|10
1655051660000|2022-06-12 16:34:20|7619.19|7499.19|7615.83|7495.83|7619.19|7499.19|7615.83|7495.83|10
1655051670000|2022-06-12 16:34:30|7615.82|7495.82|7614.38|7494.38|7615.82|7495.82|7614.38|7494.38|10
1655051680000|2022-06-12 16:34:40|7614.46|7494.46|7613.76|7493.76|7614.63|7494.63|7613.76|7493.76|9
1655051690000|2022-06-12 16:34:50|7613.73|7493.73|7613.12|7493.12|7613.73|7493.73|7613.07|7493.07|9
1655051700000|2022-06-12 16:35:00|7613.22|7493.22|7612.45|7492.45|7613.25|7493.25|7612.45|7492.45|9
1655051710000|2022-06-12 16:35:10|7612.38|7492.38|7610.76|7490.76|7612.38|7492.38|7610.76|7490.76|10
1655051720000|2022-06-12 16:35:20|7610.41|7490.41|7606.96|7486.96|7610.41|7490.41|7606.96|7486.96|10
1655051730000|2022-06-12 16:35:30|7606.5|7486.5|7605.96|7485.96|7606.75|7486.75|7605.96|7485.96|10
1655051740000|2022-06-12 16:35:40|7606.25|7486.25|7606.9|7486.9|7606.9|7486.9|7606.21|7486.21|9
1655051750000|2022-06-12 16:35:50|7606.6|7486.6|7608.51|7488.51|7608.51|7488.51|7606.6|7486.6|10
1655051760000|2022-06-12 16:36:00|7608.66|7488.66|7608.14|7488.14|7608.66|7488.66|7608.14|7488.14|10
1655051770000|2022-06-12 16:36:10|7608.13|7488.13|7608.27|7488.27|7608.27|7488.27|7607.65|7487.65|10
1655051780000|2022-06-12 16:36:20|7608.74|7488.74|7609.8|7489.8|7609.8|7489.8|7608.69|7488.69|10
1655051790000|2022-06-12 16:36:30|7609.73|7489.73|7609.38|7489.38|7609.94|7489.94|7609.38|7489.38|10
1655051800000|2022-06-12 16:36:40|7609.22|7489.22|7610.5|7490.5|7611.06|7491.06|7609.22|7489.22|10
1655051810000|2022-06-12 16:36:50|7610.56|7490.56|7607.86|7487.86|7610.56|7490.56|7607.84|7487.84|10
1655051820000|2022-06-12 16:37:00|7607.43|7487.43|7607.41|7487.41|7607.69|7487.69|7607.18|7487.18|10
1655051830000|2022-06-12 16:37:10|7607.36|7487.36|7606.06|7486.06|7607.36|7487.36|7606.06|7486.06|10
1655051840000|2022-06-12 16:37:20|7606.2|7486.2|7604.54|7484.54|7606.4|7486.4|7604.54|7484.54|10
1655051850000|2022-06-12 16:37:30|7604.13|7484.13|7602.92|7482.92|7604.13|7484.13|7602.92|7482.92|10
1655051860000|2022-06-12 16:37:40|7602.22|7482.22|7598.32|7478.32|7602.22|7482.22|7598.32|7478.32|10
1655051870000|2022-06-12 16:37:50|7598.16|7478.16|7597.08|7477.08|7598.16|7478.16|7596.92|7476.92|9
1655051880000|2022-06-12 16:38:00|7597.06|7477.06|7596.13|7476.13|7597.22|7477.22|7596.13|7476.13|10
1655051890000|2022-06-12 16:38:10|7595.5|7475.5|7593.45|7473.45|7595.5|7475.5|7593.45|7473.45|10
1655051900000|2022-06-12 16:38:20|7594.29|7474.29|7592.75|7472.75|7594.29|7474.29|7592.27|7472.27|10
1655051910000|2022-06-12 16:38:30|7592.8|7472.8|7592.33|7472.33|7593.41|7473.41|7592.3|7472.3|10
1655051920000|2022-06-12 16:38:40|7592.23|7472.23|7592.73|7472.73|7592.88|7472.88|7591.58|7471.58|10
1655051930000|2022-06-12 16:38:50|7592.94|7472.94|7591.89|7471.89|7593.15|7473.15|7591.43|7471.43|10
1655051940000|2022-06-12 16:39:00|7591.49|7471.49|7591.46|7471.46|7592.81|7472.81|7591.46|7471.46|10
1655051950000|2022-06-12 16:39:10|7591.76|7471.76|7589.76|7469.76|7591.76|7471.76|7589.1|7469.1|9
1655051960000|2022-06-12 16:39:20|7589.74|7469.74|7589.12|7469.12|7589.74|7469.74|7588.92|7468.92|10
1655051970000|2022-06-12 16:39:30|7589.37|7469.37|7588.22|7468.22|7589.37|7469.37|7588.22|7468.22|10
1655051980000|2022-06-12 16:39:40|7587.86|7467.86|7582.92|7462.92|7587.86|7467.86|7582.92|7462.92|10
1655051990000|2022-06-12 16:39:50|7582.57|7462.57|7575.1|7455.1|7582.57|7462.57|7574.58|7454.58|10
1655052000000|2022-06-12 16:40:00|7573.77|7453.77|7571.9|7451.9|7573.77|7453.77|7571.9|7451.9|10
1655052010000|2022-06-12 16:40:10|7572.05|7452.05|7574.21|7454.21|7574.21|7454.21|7571.85|7451.85|10
1655052020000|2022-06-12 16:40:20|7574.06|7454.06|7576.78|7456.78|7576.78|7456.78|7574.06|7454.06|10
1655052030000|2022-06-12 16:40:30|7576.87|7456.87|7582.41|7462.41|7582.64|7462.64|7576.87|7456.87|10
1655052040000|2022-06-12 16:40:40|7582.57|7462.57|7584.93|7464.93|7585.05|7465.05|7582.57|7462.57|10
1655052050000|2022-06-12 16:40:50|7585.57|7465.57|7584.64|7464.64|7585.57|7465.57|7584.53|7464.53|9
1655052060000|2022-06-12 16:41:00|7584|7464|7583.59|7463.59|7584.18|7464.18|7583.57|7463.57|9
1655052070000|2022-06-12 16:41:10|7582.78|7462.78|7582.89|7462.89|7582.89|7462.89|7581.12|7461.12|10
1655052080000|2022-06-12 16:41:20|7583.79|7463.79|7582.44|7462.44|7584.86|7464.86|7582.44|7462.44|10
1655052090000|2022-06-12 16:41:30|7582.21|7462.21|7579.99|7459.99|7582.21|7462.21|7579.99|7459.99|10
1655052100000|2022-06-12 16:41:40|7579.8|7459.8|7579.6|7459.6|7580.44|7460.44|7579.38|7459.38|10
1655052110000|2022-06-12 16:41:50|7579.65|7459.65|7579.49|7459.49|7579.9|7459.9|7579.33|7459.33|10
1655052120000|2022-06-12 16:42:00|7579.39|7459.39|7579.06|7459.06|7579.53|7459.53|7579.02|7459.02|10
1655052130000|2022-06-12 16:42:10|7579.57|7459.57|7580.95|7460.95|7580.95|7460.95|7578.79|7458.79|10
1655052140000|2022-06-12 16:42:20|7580.84|7460.84|7582.23|7462.23|7582.23|7462.23|7580.75|7460.75|10
1655052150000|2022-06-12 16:42:30|7582.21|7462.21|7582|7462|7582.21|7462.21|7580.99|7460.99|10
1655052160000|2022-06-12 16:42:40|7581.97|7461.97|7582.38|7462.38|7582.45|7462.45|7581.89|7461.89|10
1655052170000|2022-06-12 16:42:50|7582.05|7462.05|7582.24|7462.24|7582.28|7462.28|7581.69|7461.69|10
1655052180000|2022-06-12 16:43:00|7582.31|7462.31|7584.35|7464.35|7584.35|7464.35|7582.31|7462.31|9
1655052190000|2022-06-12 16:43:10|7584.7|7464.7|7585.4|7465.4|7585.51|7465.51|7584.63|7464.63|10
1655052200000|2022-06-12 16:43:20|7585.96|7465.96|7585.87|7465.87|7586.28|7466.28|7585.77|7465.77|10
1655052210000|2022-06-12 16:43:30|7585.79|7465.79|7585.03|7465.03|7585.86|7465.86|7584.81|7464.81|10
1655052220000|2022-06-12 16:43:40|7584.89|7464.89|7585.74|7465.74|7585.74|7465.74|7584.89|7464.89|10
1655052230000|2022-06-12 16:43:50|7585.55|7465.55|7587.2|7467.2|7587.2|7467.2|7585.55|7465.55|10
1655052240000|2022-06-12 16:44:00|7587.6|7467.6|7589.07|7469.07|7589.07|7469.07|7587.6|7467.6|10
1655052250000|2022-06-12 16:44:10|7589.37|7469.37|7591.01|7471.01|7591.01|7471.01|7589.37|7469.37|10
1655052260000|2022-06-12 16:44:20|7591.94|7471.94|7594.07|7474.07|7594.26|7474.26|7591.94|7471.94|10
1655052270000|2022-06-12 16:44:30|7593.99|7473.99|7594.28|7474.28|7594.61|7474.61|7593.99|7473.99|10
1655052280000|2022-06-12 16:44:40|7593.75|7473.75|7590.66|7470.66|7593.75|7473.75|7590.66|7470.66|10
1655052290000|2022-06-12 16:44:50|7590.01|7470.01|7590.4|7470.4|7590.57|7470.57|7589.97|7469.97|10
1655052300000|2022-06-12 16:45:00|7590.6|7470.6|7591.14|7471.14|7591.22|7471.22|7590.6|7470.6|9
1655052310000|2022-06-12 16:45:10|7590.68|7470.68|7591.45|7471.45|7591.48|7471.48|7590.68|7470.68|10
1655052320000|2022-06-12 16:45:20|7591.16|7471.16|7590.94|7470.94|7591.49|7471.49|7590.92|7470.92|9
1655052330000|2022-06-12 16:45:30|7590.98|7470.98|7591.08|7471.08|7591.33|7471.33|7590.87|7470.87|10
1655052340000|2022-06-12 16:45:40|7591.11|7471.11|7590.89|7470.89|7591.24|7471.24|7590.89|7470.89|10
1655052350000|2022-06-12 16:45:50|7590.67|7470.67|7591.02|7471.02|7591.02|7471.02|7590.46|7470.46|10
1655052360000|2022-06-12 16:46:00|7590.79|7470.79|7591.35|7471.35|7591.35|7471.35|7590.61|7470.61|8
1655052370000|2022-06-12 16:46:10|7591.7|7471.7|7592.57|7472.57|7592.57|7472.57|7591.7|7471.7|10
1655052380000|2022-06-12 16:46:20|7592.78|7472.78|7593.48|7473.48|7593.48|7473.48|7592.78|7472.78|10
1655052390000|2022-06-12 16:46:30|7593.37|7473.37|7592.8|7472.8|7593.53|7473.53|7592.8|7472.8|10
1655052400000|2022-06-12 16:46:40|7592.82|7472.82|7592.25|7472.25|7592.96|7472.96|7592.16|7472.16|9
1655052410000|2022-06-12 16:46:50|7592.36|7472.36|7592.31|7472.31|7592.72|7472.72|7592.3|7472.3|9
1655052420000|2022-06-12 16:47:00|7592.42|7472.42|7591.8|7471.8|7592.42|7472.42|7591.8|7471.8|8
1655052430000|2022-06-12 16:47:10|7591.64|7471.64|7592.42|7472.42|7592.42|7472.42|7591.64|7471.64|10
1655052440000|2022-06-12 16:47:20|7592.37|7472.37|7594.4|7474.4|7594.4|7474.4|7592.2|7472.2|10
1655052450000|2022-06-12 16:47:30|7594.39|7474.39|7595.27|7475.27|7595.27|7475.27|7594.39|7474.39|10
1655052460000|2022-06-12 16:47:40|7595.35|7475.35|7595.66|7475.66|7595.9|7475.9|7595.35|7475.35|10
1655052470000|2022-06-12 16:47:50|7595.64|7475.64|7594.4|7474.4|7595.64|7475.64|7594.11|7474.11|10
1655052480000|2022-06-12 16:48:00|7594.24|7474.24|7592.64|7472.64|7594.24|7474.24|7592.43|7472.43|10
1655052490000|2022-06-12 16:48:10|7592.56|7472.56|7593.09|7473.09|7593.12|7473.12|7592.56|7472.56|10
1655052500000|2022-06-12 16:48:20|7593.33|7473.33|7593.51|7473.51|7593.76|7473.76|7593.33|7473.33|9
1655052510000|2022-06-12 16:48:30|7593.57|7473.57|7593.94|7473.94|7593.97|7473.97|7593.37|7473.37|9
1655052520000|2022-06-12 16:48:40|7593.99|7473.99|7594.33|7474.33|7594.33|7474.33|7593.99|7473.99|9
1655052530000|2022-06-12 16:48:50|7594.39|7474.39|7594.77|7474.77|7594.77|7474.77|7594.39|7474.39|9
1655052540000|2022-06-12 16:49:00|7594.83|7474.83|7593.94|7473.94|7594.84|7474.84|7593.65|7473.65|10
1655052550000|2022-06-12 16:49:10|7593.97|7473.97|7593.79|7473.79|7594.1|7474.1|7593.61|7473.61|10
1655052560000|2022-06-12 16:49:20|7593.67|7473.67|7592.77|7472.77|7594.03|7474.03|7592.77|7472.77|10
1655052570000|2022-06-12 16:49:30|7592.18|7472.18|7591.46|7471.46|7592.18|7472.18|7590.99|7470.99|10
1655052580000|2022-06-12 16:49:40|7591.41|7471.41|7589.76|7469.76|7591.41|7471.41|7589.76|7469.76|10
1655052590000|2022-06-12 16:49:50|7589.5|7469.5|7588.46|7468.46|7589.5|7469.5|7588.46|7468.46|10
1655052600000|2022-06-12 16:50:00|7587.72|7467.72|7585.57|7465.57|7587.78|7467.78|7585.57|7465.57|10
1655052610000|2022-06-12 16:50:10|7585.51|7465.51|7583.73|7463.73|7585.51|7465.51|7583.73|7463.73|10
1655052620000|2022-06-12 16:50:20|7583.61|7463.61|7584.2|7464.2|7584.2|7464.2|7583.25|7463.25|10
1655052630000|2022-06-12 16:50:30|7584.09|7464.09|7583.66|7463.66|7584.59|7464.59|7583.66|7463.66|10
1655052640000|2022-06-12 16:50:40|7583.96|7463.96|7583.95|7463.95|7584.29|7464.29|7583.93|7463.93|9
1655052650000|2022-06-12 16:50:50|7583.81|7463.81|7583.25|7463.25|7583.81|7463.81|7583.16|7463.16|9
1655052660000|2022-06-12 16:51:00|7583.16|7463.16|7583.48|7463.48|7583.95|7463.95|7583.16|7463.16|10
1655052670000|2022-06-12 16:51:10|7583.59|7463.59|7583.64|7463.64|7583.64|7463.64|7583.33|7463.33|10
1655052680000|2022-06-12 16:51:20|7583.57|7463.57|7583.3|7463.3|7583.8|7463.8|7583.3|7463.3|10
1655052690000|2022-06-12 16:51:30|7583.35|7463.35|7583.29|7463.29|7583.72|7463.72|7583.29|7463.29|10
1655052700000|2022-06-12 16:51:40|7583.3|7463.3|7582.92|7462.92|7583.39|7463.39|7582.91|7462.91|9
1655052710000|2022-06-12 16:51:50|7582.87|7462.87|7583.54|7463.54|7583.54|7463.54|7582.85|7462.85|9
1655052720000|2022-06-12 16:52:00|7583.55|7463.55|7583.59|7463.59|7583.62|7463.62|7583.37|7463.37|9
1655052730000|2022-06-12 16:52:10|7583.58|7463.58|7582.87|7462.87|7583.58|7463.58|7582.87|7462.87|10
1655052740000|2022-06-12 16:52:20|7582.71|7462.71|7581.51|7461.51|7582.71|7462.71|7581.36|7461.36|10
1655052750000|2022-06-12 16:52:30|7581.46|7461.46|7580.82|7460.82|7581.54|7461.54|7580.81|7460.81|10
1655052760000|2022-06-12 16:52:40|7580.83|7460.83|7580.09|7460.09|7580.83|7460.83|7580.09|7460.09|10
1655052770000|2022-06-12 16:52:50|7579.74|7459.74|7579.36|7459.36|7579.74|7459.74|7579.26|7459.26|6
1655052780000|2022-06-12 16:53:00|7579.22|7459.22|7576.67|7456.67|7579.22|7459.22|7576.67|7456.67|10
1655052790000|2022-06-12 16:53:10|7576.59|7456.59|7575.29|7455.29|7576.59|7456.59|7575.29|7455.29|10
1655052800000|2022-06-12 16:53:20|7573.45|7453.45|7572.84|7452.84|7573.5|7453.5|7572.5|7452.5|10
1655052810000|2022-06-12 16:53:30|7572.91|7452.91|7568|7448|7572.91|7452.91|7568|7448|10
1655052820000|2022-06-12 16:53:40|7568.08|7448.08|7566.7|7446.7|7568.33|7448.33|7566.7|7446.7|10
1655052830000|2022-06-12 16:53:50|7566.67|7446.67|7566.97|7446.97|7566.97|7446.97|7566.16|7446.16|10
1655052840000|2022-06-12 16:54:00|7566.73|7446.73|7566.22|7446.22|7566.73|7446.73|7566.08|7446.08|10
1655052850000|2022-06-12 16:54:10|7566.24|7446.24|7566.21|7446.21|7566.7|7446.7|7565.94|7445.94|9
1655052860000|2022-06-12 16:54:20|7566.1|7446.1|7565.03|7445.03|7566.1|7446.1|7565|7445|10
1655052870000|2022-06-12 16:54:30|7564.94|7444.94|7565.47|7445.47|7565.54|7445.54|7564.94|7444.94|10
1655052880000|2022-06-12 16:54:40|7565.48|7445.48|7565.94|7445.94|7566.12|7446.12|7565.29|7445.29|9
1655052890000|2022-06-12 16:54:50|7565.62|7445.62|7567.02|7447.02|7567.02|7447.02|7565.6|7445.6|9
1655052900000|2022-06-12 16:55:00|7567.01|7447.01|7566.99|7446.99|7567.01|7447.01|7566.51|7446.51|10
1655052910000|2022-06-12 16:55:10|7567.45|7447.45|7569.08|7449.08|7570.6|7450.6|7567.38|7447.38|10
1655052920000|2022-06-12 16:55:20|7568.9|7448.9|7567.43|7447.43|7568.9|7448.9|7567.43|7447.43|10
1655052930000|2022-06-12 16:55:30|7567.2|7447.2|7564.21|7444.21|7567.2|7447.2|7564.21|7444.21|10
1655052940000|2022-06-12 16:55:40|7563.31|7443.31|7559.7|7439.7|7563.31|7443.31|7559.7|7439.7|10
1655052950000|2022-06-12 16:55:50|7559.52|7439.52|7556.84|7436.84|7559.65|7439.65|7556.84|7436.84|10
1655052960000|2022-06-12 16:56:00|7556.58|7436.58|7552.54|7432.54|7556.8|7436.8|7552.41|7432.41|8
1655052970000|2022-06-12 16:56:10|7552.01|7432.01|7543.22|7423.22|7552.01|7432.01|7543.22|7423.22|10
1655052980000|2022-06-12 16:56:20|7543.31|7423.31|7543.22|7423.22|7543.31|7423.31|7541.74|7421.74|10
1655052990000|2022-06-12 16:56:30|7543.34|7423.34|7541.26|7421.26|7543.34|7423.34|7541.26|7421.26|10
1655053000000|2022-06-12 16:56:40|7541.23|7421.23|7541.51|7421.51|7542.27|7422.27|7541.23|7421.23|10
1655053010000|2022-06-12 16:56:50|7540.16|7420.16|7539.37|7419.37|7541.2|7421.2|7537.7|7417.7|10
1655053020000|2022-06-12 16:57:00|7539.19|7419.19|7538.34|7418.34|7539.69|7419.69|7538.34|7418.34|10
1655053030000|2022-06-12 16:57:10|7538.35|7418.35|7535.98|7415.98|7538.44|7418.44|7535.98|7415.98|10
1655053040000|2022-06-12 16:57:20|7536.09|7416.09|7540.05|7420.05|7540.05|7420.05|7536.07|7416.07|10
1655053050000|2022-06-12 16:57:30|7540.06|7420.06|7548.98|7428.98|7548.98|7428.98|7540.06|7420.06|10
1655053060000|2022-06-12 16:57:40|7549.06|7429.06|7549.42|7429.42|7550.14|7430.14|7548.97|7428.97|10
1655053070000|2022-06-12 16:57:50|7549.94|7429.94|7550.47|7430.47|7550.47|7430.47|7549.73|7429.73|10
1655053080000|2022-06-12 16:58:00|7550.46|7430.46|7551.86|7431.86|7551.86|7431.86|7550.29|7430.29|10
1655053090000|2022-06-12 16:58:10|7551.92|7431.92|7556.23|7436.23|7556.23|7436.23|7551.92|7431.92|10
1655053100000|2022-06-12 16:58:20|7555.99|7435.99|7559.72|7439.72|7559.72|7439.72|7555.99|7435.99|10
1655053110000|2022-06-12 16:58:30|7559.36|7439.36|7561.58|7441.58|7561.95|7441.95|7559.12|7439.12|10
1655053120000|2022-06-12 16:58:40|7562.27|7442.27|7561.5|7441.5|7562.27|7442.27|7560.82|7440.82|10
1655053130000|2022-06-12 16:58:50|7561.57|7441.57|7560.78|7440.78|7561.78|7441.78|7560.78|7440.78|10
1655053140000|2022-06-12 16:59:00|7561.39|7441.39|7560.79|7440.79|7561.39|7441.39|7560.7|7440.7|10
1655053150000|2022-06-12 16:59:10|7560.34|7440.34|7561.83|7441.83|7561.83|7441.83|7560.34|7440.34|10
1655053160000|2022-06-12 16:59:20|7561.75|7441.75|7562.5|7442.5|7562.63|7442.63|7561.75|7441.75|10
1655053170000|2022-06-12 16:59:30|7562.7|7442.7|7565.42|7445.42|7565.55|7445.55|7562.54|7442.54|10
1655053180000|2022-06-12 16:59:40|7565.81|7445.81|7566.15|7446.15|7566.66|7446.66|7565.66|7445.66|10
1655053190000|2022-06-12 16:59:50|7566|7446|7568.25|7448.25|7568.28|7448.28|7565.82|7445.82|10
1655053200000|2022-06-12 17:00:00|7568.85|7448.85|7568.75|7448.75|7569.26|7449.26|7568.6|7448.6|10
1655053210000|2022-06-12 17:00:10|7569.4|7449.4|7570.73|7450.73|7570.83|7450.83|7569.28|7449.28|9
1655053220000|2022-06-12 17:00:20|7570.84|7450.84|7570.72|7450.72|7571.11|7451.11|7570.35|7450.35|10
1655053230000|2022-06-12 17:00:30|7571.1|7451.1|7572.97|7452.97|7572.97|7452.97|7570.38|7450.38|10
1655053240000|2022-06-12 17:00:40|7572.93|7452.93|7574.12|7454.12|7574.12|7454.12|7572.31|7452.31|10
1655053250000|2022-06-12 17:00:50|7574.31|7454.31|7575.56|7455.56|7575.57|7455.57|7573.96|7453.96|10
1655053260000|2022-06-12 17:01:00|7575.3|7455.3|7575.95|7455.95|7575.95|7455.95|7575.21|7455.21|10
1655053270000|2022-06-12 17:01:10|7576.38|7456.38|7576.3|7456.3|7576.58|7456.58|7576.12|7456.12|10
1655053280000|2022-06-12 17:01:20|7576.31|7456.31|7575.76|7455.76|7576.45|7456.45|7575.76|7455.76|10
1655053290000|2022-06-12 17:01:30|7575.98|7455.98|7575.73|7455.73|7576.47|7456.47|7575.73|7455.73|10
1655053300000|2022-06-12 17:01:40|7576.2|7456.2|7575.85|7455.85|7576.21|7456.21|7575.75|7455.75|10
1655053310000|2022-06-12 17:01:50|7575.92|7455.92|7574.97|7454.97|7575.92|7455.92|7574.97|7454.97|10
1655053320000|2022-06-12 17:02:00|7574.96|7454.96|7574.44|7454.44|7574.98|7454.98|7574.37|7454.37|10
1655053330000|2022-06-12 17:02:10|7574.27|7454.27|7574.76|7454.76|7574.76|7454.76|7574.08|7454.08|8
1655053340000|2022-06-12 17:02:20|7574.53|7454.53|7574.79|7454.79|7575.05|7455.05|7574.52|7454.52|10
1655053350000|2022-06-12 17:02:30|7574.84|7454.84|7575.21|7455.21|7575.21|7455.21|7574.56|7454.56|10
1655053360000|2022-06-12 17:02:40|7574.83|7454.83|7574.88|7454.88|7575.25|7455.25|7574.61|7454.61|10
1655053370000|2022-06-12 17:02:50|7574.81|7454.81|7575|7455|7575|7455|7574.3|7454.3|10
1655053380000|2022-06-12 17:03:00|7574.91|7454.91|7575.38|7455.38|7575.38|7455.38|7574.91|7454.91|9
1655053390000|2022-06-12 17:03:10|7576.03|7456.03|7575.81|7455.81|7576.17|7456.17|7575.79|7455.79|10
1655053400000|2022-06-12 17:03:20|7575.7|7455.7|7576.02|7456.02|7576.02|7456.02|7575.4|7455.4|10
1655053410000|2022-06-12 17:03:30|7576.13|7456.13|7577.56|7457.56|7577.56|7457.56|7576.13|7456.13|10
1655053420000|2022-06-12 17:03:40|7577.92|7457.92|7578.97|7458.97|7578.97|7458.97|7577.92|7457.92|10
1655053430000|2022-06-12 17:03:50|7579.18|7459.18|7578.77|7458.77|7579.18|7459.18|7578.44|7458.44|10
1655053440000|2022-06-12 17:04:00|7578.99|7458.99|7578.64|7458.64|7578.99|7458.99|7578.59|7458.59|8
1655053450000|2022-06-12 17:04:10|7578.7|7458.7|7578.18|7458.18|7578.7|7458.7|7578.18|7458.18|9
1655053460000|2022-06-12 17:04:20|7578.25|7458.25|7579.57|7459.57|7579.57|7459.57|7578.18|7458.18|10
1655053470000|2022-06-12 17:04:30|7579.65|7459.65|7580.84|7460.84|7580.84|7460.84|7579.57|7459.57|9
1655053480000|2022-06-12 17:04:40|7580.65|7460.65|7579.21|7459.21|7580.65|7460.65|7579.21|7459.21|10
1655053490000|2022-06-12 17:04:50|7578.63|7458.63|7579.68|7459.68|7579.68|7459.68|7577.71|7457.71|10
1655053500000|2022-06-12 17:05:00|7579.71|7459.71|7585.86|7465.86|7585.86|7465.86|7579.6|7459.6|10
1655053510000|2022-06-12 17:05:10|7586.3|7466.3|7589.78|7469.78|7589.78|7469.78|7586.3|7466.3|10
1655053520000|2022-06-12 17:05:20|7589.85|7469.85|7591.85|7471.85|7591.85|7471.85|7589.85|7469.85|10
1655053530000|2022-06-12 17:05:30|7593.48|7473.48|7600.73|7480.73|7601.51|7481.51|7593.48|7473.48|9
1655053540000|2022-06-12 17:05:40|7600.77|7480.77|7602.38|7482.38|7602.85|7482.85|7600.77|7480.77|10
1655053550000|2022-06-12 17:05:50|7603|7483|7609.6|7489.6|7609.6|7489.6|7603|7483|10
1655053560000|2022-06-12 17:06:00|7610|7490|7612.95|7492.95|7612.95|7492.95|7610|7490|10
1655053570000|2022-06-12 17:06:10|7612.76|7492.76|7609.16|7489.16|7612.76|7492.76|7609.16|7489.16|10
1655053580000|2022-06-12 17:06:20|7608.74|7488.74|7607.53|7487.53|7608.74|7488.74|7607.53|7487.53|10
1655053590000|2022-06-12 17:06:30|7607.42|7487.42|7605.33|7485.33|7607.42|7487.42|7605.33|7485.33|9
1655053600000|2022-06-12 17:06:40|7605.95|7485.95|7606.24|7486.24|7606.8|7486.8|7605.95|7485.95|10
1655053610000|2022-06-12 17:06:50|7606.88|7486.88|7606.15|7486.15|7606.88|7486.88|7605.77|7485.77|10
1655053620000|2022-06-12 17:07:00|7605.92|7485.92|7605.87|7485.87|7606.4|7486.4|7605.87|7485.87|10
1655053630000|2022-06-12 17:07:10|7605.57|7485.57|7605|7485|7605.57|7485.57|7604.46|7484.46|10
1655053640000|2022-06-12 17:07:20|7605.31|7485.31|7605.35|7485.35|7605.54|7485.54|7604.92|7484.92|10
1655053650000|2022-06-12 17:07:30|7605.34|7485.34|7605.92|7485.92|7606.02|7486.02|7605.06|7485.06|10
1655053660000|2022-06-12 17:07:40|7606.06|7486.06|7605.07|7485.07|7606.11|7486.11|7605.07|7485.07|10
1655053670000|2022-06-12 17:07:50|7605.06|7485.06|7604.59|7484.59|7605.19|7485.19|7604.59|7484.59|9
1655053680000|2022-06-12 17:08:00|7604.88|7484.88|7604.65|7484.65|7604.88|7484.88|7604.39|7484.39|10
1655053690000|2022-06-12 17:08:10|7604.8|7484.8|7604.71|7484.71|7604.99|7484.99|7604.61|7484.61|9
1655053700000|2022-06-12 17:08:20|7604.72|7484.72|7606.87|7486.87|7606.88|7486.88|7604.72|7484.72|10
1655053710000|2022-06-12 17:08:30|7606.91|7486.91|7606.78|7486.78|7607.52|7487.52|7606.78|7486.78|10
1655053720000|2022-06-12 17:08:40|7606.43|7486.43|7605.81|7485.81|7606.7|7486.7|7605.76|7485.76|10
1655053730000|2022-06-12 17:08:50|7605.79|7485.79|7607.21|7487.21|7607.21|7487.21|7605.79|7485.79|10
1655053740000|2022-06-12 17:09:00|7606.91|7486.91|7605.52|7485.52|7607.84|7487.84|7605.52|7485.52|10
1655053750000|2022-06-12 17:09:10|7605.48|7485.48|7605.11|7485.11|7605.72|7485.72|7605.11|7485.11|10
1655053760000|2022-06-12 17:09:20|7605.44|7485.44|7605.52|7485.52|7605.62|7485.62|7605.09|7485.09|9
1655053770000|2022-06-12 17:09:30|7605.76|7485.76|7603.88|7483.88|7605.93|7485.93|7603.88|7483.88|10
1655053780000|2022-06-12 17:09:40|7603.9|7483.9|7603.55|7483.55|7603.98|7483.98|7603.55|7483.55|9
1655053790000|2022-06-12 17:09:50|7603.44|7483.44|7603.99|7483.99|7603.99|7483.99|7603.44|7483.44|9
1655053800000|2022-06-12 17:10:00|7604.31|7484.31|7607.54|7487.54|7607.54|7487.54|7604.31|7484.31|10
1655053810000|2022-06-12 17:10:10|7608.6|7488.6|7612.61|7492.61|7612.61|7492.61|7608.45|7488.45|10
1655053820000|2022-06-12 17:10:20|7612.82|7492.82|7615.57|7495.57|7615.57|7495.57|7612.82|7492.82|10
1655053830000|2022-06-12 17:10:30|7616.01|7496.01|7621.24|7501.24|7621.24|7501.24|7615.73|7495.73|10
1655053840000|2022-06-12 17:10:40|7622.42|7502.42|7628.76|7508.76|7628.76|7508.76|7622.42|7502.42|10
1655053850000|2022-06-12 17:10:50|7628.61|7508.61|7628.29|7508.29|7628.65|7508.65|7628.07|7508.07|9
1655053860000|2022-06-12 17:11:00|7628.52|7508.52|7625.61|7505.61|7628.52|7508.52|7625.61|7505.61|10
1655053870000|2022-06-12 17:11:10|7625.7|7505.7|7628.03|7508.03|7628.12|7508.12|7625.7|7505.7|10
1655053880000|2022-06-12 17:11:20|7628.34|7508.34|7630.71|7510.71|7630.71|7510.71|7627.96|7507.96|9
1655053890000|2022-06-12 17:11:30|7630.54|7510.54|7630.93|7510.93|7630.93|7510.93|7630.29|7510.29|9
1655053900000|2022-06-12 17:11:40|7630.82|7510.82|7630.69|7510.69|7630.95|7510.95|7630.34|7510.34|8
1655053910000|2022-06-12 17:11:50|7630.55|7510.55|7630.42|7510.42|7630.66|7510.66|7630.16|7510.16|10
1655053920000|2022-06-12 17:12:00|7630.6|7510.6|7630.32|7510.32|7630.84|7510.84|7630.15|7510.15|10
1655053930000|2022-06-12 17:12:10|7630.55|7510.55|7630.55|7510.55|7630.61|7510.61|7629.81|7509.81|10
1655053940000|2022-06-12 17:12:20|7630.67|7510.67|7629.53|7509.53|7630.67|7510.67|7629.53|7509.53|10
1655053950000|2022-06-12 17:12:30|7629.34|7509.34|7626.79|7506.79|7629.34|7509.34|7626.79|7506.79|10
1655053960000|2022-06-12 17:12:40|7626.7|7506.7|7624.76|7504.76|7626.7|7506.7|7624.76|7504.76|10
1655053970000|2022-06-12 17:12:50|7624.83|7504.83|7625.11|7505.11|7625.12|7505.12|7624.75|7504.75|10
1655053980000|2022-06-12 17:13:00|7624.74|7504.74|7624.98|7504.98|7624.99|7504.99|7624.57|7504.57|10
1655053990000|2022-06-12 17:13:10|7624.97|7504.97|7624.55|7504.55|7624.97|7504.97|7624.07|7504.07|10
1655054000000|2022-06-12 17:13:20|7624.48|7504.48|7623.37|7503.37|7624.48|7504.48|7623.37|7503.37|10
1655054010000|2022-06-12 17:13:30|7623.68|7503.68|7623.79|7503.79|7623.79|7503.79|7623.39|7503.39|10
1655054020000|2022-06-12 17:13:40|7624.03|7504.03|7622.54|7502.54|7624.07|7504.07|7622.54|7502.54|10
1655054030000|2022-06-12 17:13:50|7622.34|7502.34|7622.6|7502.6|7623.3|7503.3|7622.34|7502.34|10
1655054040000|2022-06-12 17:14:00|7622.48|7502.48|7622.03|7502.03|7622.48|7502.48|7622.03|7502.03|9
1655054050000|2022-06-12 17:14:10|7622.19|7502.19|7622.88|7502.88|7622.96|7502.96|7622.12|7502.12|9
1655054060000|2022-06-12 17:14:20|7622.83|7502.83|7625.24|7505.24|7625.24|7505.24|7622.83|7502.83|9
1655054070000|2022-06-12 17:14:30|7625.44|7505.44|7625.11|7505.11|7625.64|7505.64|7625.11|7505.11|10
1655054080000|2022-06-12 17:14:40|7625.27|7505.27|7624.8|7504.8|7625.27|7505.27|7624.74|7504.74|10
1655054090000|2022-06-12 17:14:50|7624.94|7504.94|7624.48|7504.48|7625.17|7505.17|7624.48|7504.48|9
1655054100000|2022-06-12 17:15:00|7624.38|7504.38|7625.43|7505.43|7625.76|7505.76|7624.38|7504.38|10
1655054110000|2022-06-12 17:15:10|7625.31|7505.31|7626.82|7506.82|7626.82|7506.82|7625.31|7505.31|9
1655054120000|2022-06-12 17:15:20|7626.98|7506.98|7631.88|7511.88|7631.88|7511.88|7626.98|7506.98|10
1655054130000|2022-06-12 17:15:30|7632.97|7512.97|7635.73|7515.73|7636.02|7516.02|7632.95|7512.95|10
1655054140000|2022-06-12 17:15:40|7635.66|7515.66|7634.26|7514.26|7636.19|7516.19|7634.26|7514.26|10
1655054150000|2022-06-12 17:15:50|7634.02|7514.02|7633.74|7513.74|7634.02|7514.02|7633.39|7513.39|10
1655054160000|2022-06-12 17:16:00|7634.02|7514.02|7634.43|7514.43|7634.43|7514.43|7633.48|7513.48|10
1655054170000|2022-06-12 17:16:10|7634.61|7514.61|7637.99|7517.99|7637.99|7517.99|7634.61|7514.61|10
1655054180000|2022-06-12 17:16:20|7638.07|7518.07|7638.55|7518.55|7638.68|7518.68|7637.75|7517.75|10
1655054190000|2022-06-12 17:16:30|7638.63|7518.63|7638.93|7518.93|7639.06|7519.06|7638.63|7518.63|8
1655054200000|2022-06-12 17:16:40|7638.86|7518.86|7637.81|7517.81|7638.95|7518.95|7637.47|7517.47|10
1655054210000|2022-06-12 17:16:50|7637.75|7517.75|7637.44|7517.44|7638.01|7518.01|7637.44|7517.44|9
1655054220000|2022-06-12 17:17:00|7637.14|7517.14|7631.68|7511.68|7637.14|7517.14|7631.68|7511.68|10
1655054230000|2022-06-12 17:17:10|7631.84|7511.84|7630.62|7510.62|7631.84|7511.84|7630.4|7510.4|10
1655054240000|2022-06-12 17:17:20|7630.51|7510.51|7629.96|7509.96|7630.64|7510.64|7629.95|7509.95|10
1655054250000|2022-06-12 17:17:30|7629.91|7509.91|7629.84|7509.84|7629.91|7509.91|7629.34|7509.34|9
1655054260000|2022-06-12 17:17:40|7629.86|7509.86|7629.72|7509.72|7630.11|7510.11|7629.6|7509.6|10
1655054270000|2022-06-12 17:17:50|7629.69|7509.69|7629.42|7509.42|7629.7|7509.7|7629.42|7509.42|10
1655054280000|2022-06-12 17:18:00|7629.37|7509.37|7629.35|7509.35|7629.53|7509.53|7629.28|7509.28|10
1655054290000|2022-06-12 17:18:10|7629.22|7509.22|7629.69|7509.69|7629.69|7509.69|7629.02|7509.02|10
1655054300000|2022-06-12 17:18:20|7629.97|7509.97|7631.08|7511.08|7631.14|7511.14|7629.91|7509.91|9
1655054310000|2022-06-12 17:18:30|7631.05|7511.05|7631.58|7511.58|7631.67|7511.67|7630.99|7510.99|10
1655054320000|2022-06-12 17:18:40|7631.59|7511.59|7631|7511|7631.68|7511.68|7631|7511|10
1655054330000|2022-06-12 17:18:50|7631.17|7511.17|7631.05|7511.05|7631.17|7511.17|7630.48|7510.48|9
1655054340000|2022-06-12 17:19:00|7631.2|7511.2|7631.65|7511.65|7631.65|7511.65|7631.2|7511.2|10
1655054350000|2022-06-12 17:19:10|7631.74|7511.74|7634.4|7514.4|7634.4|7514.4|7631.24|7511.24|9
1655054360000|2022-06-12 17:19:20|7635.15|7515.15|7637.13|7517.13|7637.13|7517.13|7635.15|7515.15|9
1655054370000|2022-06-12 17:19:30|7637|7517|7639.66|7519.66|7639.66|7519.66|7636.55|7516.55|10
1655054380000|2022-06-12 17:19:40|7641.05|7521.05|7641.86|7521.86|7642.2|7522.2|7641.05|7521.05|10
1655054390000|2022-06-12 17:19:50|7641.39|7521.39|7640.75|7520.75|7641.39|7521.39|7640.45|7520.45|10
1655054400000|2022-06-12 17:20:00|7640.81|7520.81|7639.56|7519.56|7641.14|7521.14|7639.56|7519.56|9
1655054410000|2022-06-12 17:20:10|7639.51|7519.51|7639.26|7519.26|7639.51|7519.51|7638.95|7518.95|10
1655054420000|2022-06-12 17:20:20|7639.34|7519.34|7638.28|7518.28|7639.34|7519.34|7638.27|7518.27|10
1655054430000|2022-06-12 17:20:30|7638.3|7518.3|7637.44|7517.44|7638.3|7518.3|7637.27|7517.27|9
1655054440000|2022-06-12 17:20:40|7637.25|7517.25|7637.54|7517.54|7637.73|7517.73|7637.05|7517.05|10
1655054450000|2022-06-12 17:20:50|7637.5|7517.5|7638.37|7518.37|7638.37|7518.37|7637.5|7517.5|10
1655054460000|2022-06-12 17:21:00|7638.42|7518.42|7640.15|7520.15|7640.15|7520.15|7638.36|7518.36|9
1655054470000|2022-06-12 17:21:10|7640.23|7520.23|7642.71|7522.71|7642.71|7522.71|7640.23|7520.23|9
1655054480000|2022-06-12 17:21:20|7642.65|7522.65|7645.43|7525.43|7645.71|7525.71|7642.65|7522.65|10
1655054490000|2022-06-12 17:21:30|7645.75|7525.75|7645.77|7525.77|7646.6|7526.6|7645.71|7525.71|10
1655054500000|2022-06-12 17:21:40|7645.78|7525.78|7644.85|7524.85|7645.78|7525.78|7644.68|7524.68|9
1655054510000|2022-06-12 17:21:50|7644.83|7524.83|7647.03|7527.03|7647.03|7527.03|7644.76|7524.76|10
1655054520000|2022-06-12 17:22:00|7646.89|7526.89|7646.74|7526.74|7646.98|7526.98|7646.63|7526.63|10
1655054530000|2022-06-12 17:22:10|7646.46|7526.46|7645.72|7525.72|7646.52|7526.52|7645.72|7525.72|9
1655054540000|2022-06-12 17:22:20|7645.76|7525.76|7644.81|7524.81|7645.76|7525.76|7644.79|7524.79|10
1655054550000|2022-06-12 17:22:30|7644.87|7524.87|7644.29|7524.29|7644.88|7524.88|7644.29|7524.29|10
1655054560000|2022-06-12 17:22:40|7644.42|7524.42|7645.18|7525.18|7645.18|7525.18|7644.42|7524.42|8
1655054570000|2022-06-12 17:22:50|7645.01|7525.01|7644.62|7524.62|7645.01|7525.01|7644.61|7524.61|8
1655054580000|2022-06-12 17:23:00|7644.24|7524.24|7642.51|7522.51|7644.28|7524.28|7642.51|7522.51|10
1655054590000|2022-06-12 17:23:10|7642.42|7522.42|7641.93|7521.93|7642.42|7522.42|7641.34|7521.34|10
1655054600000|2022-06-12 17:23:20|7641.87|7521.87|7641.54|7521.54|7642.08|7522.08|7641.54|7521.54|10
1655054610000|2022-06-12 17:23:30|7641.52|7521.52|7640.38|7520.38|7641.67|7521.67|7640.38|7520.38|10
1655054620000|2022-06-12 17:23:40|7640.27|7520.27|7639.79|7519.79|7640.94|7520.94|7639.79|7519.79|9
1655054630000|2022-06-12 17:23:50|7639.69|7519.69|7639.06|7519.06|7639.69|7519.69|7639.03|7519.03|10
1655054640000|2022-06-12 17:24:00|7639.14|7519.14|7638.77|7518.77|7639.14|7519.14|7638.51|7518.51|9
1655054650000|2022-06-12 17:24:10|7638.66|7518.66|7638.05|7518.05|7638.66|7518.66|7638.05|7518.05|10
1655054660000|2022-06-12 17:24:20|7638.28|7518.28|7638.87|7518.87|7639.21|7519.21|7638.28|7518.28|10
1655054670000|2022-06-12 17:24:30|7638.21|7518.21|7638.49|7518.49|7638.49|7518.49|7637.87|7517.87|10
1655054680000|2022-06-12 17:24:40|7638.9|7518.9|7639.46|7519.46|7639.52|7519.52|7638.9|7518.9|9
1655054690000|2022-06-12 17:24:50|7639.53|7519.53|7639.14|7519.14|7639.53|7519.53|7639.04|7519.04|10
1655054700000|2022-06-12 17:25:00|7639.09|7519.09|7638.65|7518.65|7639.45|7519.45|7638.59|7518.59|10
1655054710000|2022-06-12 17:25:10|7638.69|7518.69|7638.12|7518.12|7638.69|7518.69|7638.12|7518.12|10
1655054720000|2022-06-12 17:25:20|7638.46|7518.46|7638.33|7518.33|7638.48|7518.48|7638.24|7518.24|8
1655054730000|2022-06-12 17:25:30|7638.56|7518.56|7636.58|7516.58|7638.72|7518.72|7636.58|7516.58|9
1655054740000|2022-06-12 17:25:40|7636.78|7516.78|7637.04|7517.04|7637.27|7517.27|7636.78|7516.78|10
1655054750000|2022-06-12 17:25:50|7637.03|7517.03|7636.73|7516.73|7637.07|7517.07|7636.71|7516.71|10
1655054760000|2022-06-12 17:26:00|7636.27|7516.27|7635.88|7515.88|7636.27|7516.27|7635.71|7515.71|10
1655054770000|2022-06-12 17:26:10|7636.13|7516.13|7636.64|7516.64|7636.64|7516.64|7636.1|7516.1|9
1655054780000|2022-06-12 17:26:20|7636.96|7516.96|7638.18|7518.18|7638.18|7518.18|7636.95|7516.95|10
1655054790000|2022-06-12 17:26:30|7638.28|7518.28|7639.47|7519.47|7639.47|7519.47|7638.28|7518.28|10
1655054800000|2022-06-12 17:26:40|7639.55|7519.55|7640|7520|7640|7520|7639.55|7519.55|10
1655054810000|2022-06-12 17:26:50|7640.2|7520.2|7640.64|7520.64|7640.67|7520.67|7640.2|7520.2|8
1655054820000|2022-06-12 17:27:00|7641.24|7521.24|7641.26|7521.26|7641.51|7521.51|7641.02|7521.02|9
1655054830000|2022-06-12 17:27:10|7641.41|7521.41|7642.4|7522.4|7642.4|7522.4|7641.01|7521.01|9
1655054840000|2022-06-12 17:27:20|7642.93|7522.93|7643.84|7523.84|7643.84|7523.84|7642.93|7522.93|10
1655054850000|2022-06-12 17:27:30|7643.82|7523.82|7644.37|7524.37|7644.37|7524.37|7643.82|7523.82|10
1655054860000|2022-06-12 17:27:40|7644.39|7524.39|7644.57|7524.57|7644.85|7524.85|7644.39|7524.39|8
1655054870000|2022-06-12 17:27:50|7644.63|7524.63|7644.62|7524.62|7644.69|7524.69|7644.38|7524.38|9
1655054880000|2022-06-12 17:28:00|7644.51|7524.51|7643.52|7523.52|7644.54|7524.54|7643.52|7523.52|10
1655054890000|2022-06-12 17:28:10|7643.38|7523.38|7643.59|7523.59|7643.7|7523.7|7643.38|7523.38|10
1655054900000|2022-06-12 17:28:20|7643.7|7523.7|7643.5|7523.5|7643.81|7523.81|7643.5|7523.5|9
1655054910000|2022-06-12 17:28:30|7643.51|7523.51|7642.99|7522.99|7643.72|7523.72|7642.87|7522.87|10
1655054920000|2022-06-12 17:28:40|7643.14|7523.14|7644.79|7524.79|7644.79|7524.79|7643.12|7523.12|10
1655054930000|2022-06-12 17:28:50|7645.19|7525.19|7647.93|7527.93|7648.1|7528.1|7645.19|7525.19|10
1655054940000|2022-06-12 17:29:00|7648.4|7528.4|7648.74|7528.74|7648.99|7528.99|7648.12|7528.12|10
1655054950000|2022-06-12 17:29:10|7648.3|7528.3|7647.51|7527.51|7648.3|7528.3|7647.51|7527.51|10
1655054960000|2022-06-12 17:29:20|7647.66|7527.66|7649.55|7529.55|7649.75|7529.75|7647.66|7527.66|10
1655054970000|2022-06-12 17:29:30|7649.64|7529.64|7650.65|7530.65|7650.65|7530.65|7649.6|7529.6|10
1655054980000|2022-06-12 17:29:40|7650.52|7530.52|7650.44|7530.44|7650.88|7530.88|7650.41|7530.41|9
1655054990000|2022-06-12 17:29:50|7650.34|7530.34|7650.29|7530.29|7650.36|7530.36|7649.95|7529.95|9
1655055000000|2022-06-12 17:30:00|7650.38|7530.38|7651.19|7531.19|7651.19|7531.19|7650.32|7530.32|10
1655055010000|2022-06-12 17:30:10|7651.18|7531.18|7647.79|7527.79|7651.18|7531.18|7647.79|7527.79|10
1655055020000|2022-06-12 17:30:20|7646.92|7526.92|7643.28|7523.28|7646.92|7526.92|7643.28|7523.28|10
1655055030000|2022-06-12 17:30:30|7643|7523|7641.48|7521.48|7643|7523|7641.38|7521.38|10
1655055040000|2022-06-12 17:30:40|7641.42|7521.42|7642.9|7522.9|7642.9|7522.9|7641.42|7521.42|9
1655055050000|2022-06-12 17:30:50|7642.94|7522.94|7643.1|7523.1|7643.4|7523.4|7642.94|7522.94|10
1655055060000|2022-06-12 17:31:00|7642.97|7522.97|7641.94|7521.94|7643.23|7523.23|7641.91|7521.91|10
1655055070000|2022-06-12 17:31:10|7641.61|7521.61|7641.07|7521.07|7641.8|7521.8|7641.07|7521.07|9
1655055080000|2022-06-12 17:31:20|7640.88|7520.88|7641.14|7521.14|7641.22|7521.22|7640.79|7520.79|10
1655055090000|2022-06-12 17:31:30|7641.2|7521.2|7640.91|7520.91|7641.61|7521.61|7640.83|7520.83|10
1655055100000|2022-06-12 17:31:40|7640.87|7520.87|7640.95|7520.95|7640.95|7520.95|7640.58|7520.58|8
1655055110000|2022-06-12 17:31:50|7640.98|7520.98|7641.33|7521.33|7641.37|7521.37|7640.85|7520.85|10
1655055120000|2022-06-12 17:32:00|7641.3|7521.3|7642.01|7522.01|7642.01|7522.01|7641.28|7521.28|9
1655055130000|2022-06-12 17:32:10|7642.11|7522.11|7641.71|7521.71|7642.12|7522.12|7641.68|7521.68|8
1655055140000|2022-06-12 17:32:20|7641.59|7521.59|7640.17|7520.17|7641.59|7521.59|7640.16|7520.16|10
1655055150000|2022-06-12 17:32:30|7640|7520|7638.96|7518.96|7640|7520|7638.96|7518.96|10
1655055160000|2022-06-12 17:32:40|7638.94|7518.94|7638.5|7518.5|7639.01|7519.01|7638.5|7518.5|8
1655055170000|2022-06-12 17:32:50|7638.97|7518.97|7639.59|7519.59|7639.59|7519.59|7638.79|7518.79|9
1655055180000|2022-06-12 17:33:00|7639.62|7519.62|7640.53|7520.53|7640.53|7520.53|7639.41|7519.41|8
1655055190000|2022-06-12 17:33:10|7640.54|7520.54|7641.59|7521.59|7641.61|7521.61|7640.54|7520.54|10
1655055200000|2022-06-12 17:33:20|7641.6|7521.6|7642.71|7522.71|7642.71|7522.71|7641.57|7521.57|10
1655055210000|2022-06-12 17:33:30|7642.67|7522.67|7643.07|7523.07|7643.07|7523.07|7642.58|7522.58|9
1655055220000|2022-06-12 17:33:40|7643.12|7523.12|7643.22|7523.22|7643.25|7523.25|7642.86|7522.86|10
1655055230000|2022-06-12 17:33:50|7643.34|7523.34|7645.31|7525.31|7645.31|7525.31|7643.34|7523.34|10
1655055240000|2022-06-12 17:34:00|7645.22|7525.22|7646.1|7526.1|7646.1|7526.1|7645.22|7525.22|10
1655055250000|2022-06-12 17:34:10|7645.95|7525.95|7646.19|7526.19|7646.22|7526.22|7645.95|7525.95|9
1655055260000|2022-06-12 17:34:20|7646.58|7526.58|7647.47|7527.47|7647.47|7527.47|7646.58|7526.58|10
1655055270000|2022-06-12 17:34:30|7647.53|7527.53|7647.69|7527.69|7647.69|7527.69|7647.13|7527.13|10
1655055280000|2022-06-12 17:34:40|7647.68|7527.68|7648.2|7528.2|7648.43|7528.43|7647.47|7527.47|10
1655055290000|2022-06-12 17:34:50|7648.22|7528.22|7649.67|7529.67|7649.67|7529.67|7648.22|7528.22|10
1655055300000|2022-06-12 17:35:00|7649.73|7529.73|7653.07|7533.07|7653.07|7533.07|7649.73|7529.73|10
1655055310000|2022-06-12 17:35:10|7654.31|7534.31|7654.89|7534.89|7655.68|7535.68|7654.31|7534.31|10
1655055320000|2022-06-12 17:35:20|7654.79|7534.79|7654.31|7534.31|7655.11|7535.11|7654.31|7534.31|10
1655055330000|2022-06-12 17:35:30|7654.39|7534.39|7654.03|7534.03|7654.49|7534.49|7653.98|7533.98|10
1655055340000|2022-06-12 17:35:40|7653.99|7533.99|7655.25|7535.25|7655.51|7535.51|7653.94|7533.94|9
1655055350000|2022-06-12 17:35:50|7655.57|7535.57|7656.79|7536.79|7656.79|7536.79|7655.57|7535.57|10
1655055360000|2022-06-12 17:36:00|7657.48|7537.48|7660.53|7540.53|7660.62|7540.62|7657.48|7537.48|10
1655055370000|2022-06-12 17:36:10|7660.63|7540.63|7659.76|7539.76|7660.63|7540.63|7659.4|7539.4|10
1655055380000|2022-06-12 17:36:20|7659.73|7539.73|7658.84|7538.84|7659.73|7539.73|7658.84|7538.84|10
1655055390000|2022-06-12 17:36:30|7658.89|7538.89|7658.3|7538.3|7658.89|7538.89|7657.72|7537.72|10
1655055400000|2022-06-12 17:36:40|7657.42|7537.42|7656.4|7536.4|7657.42|7537.42|7656.37|7536.37|10
1655055410000|2022-06-12 17:36:50|7656.45|7536.45|7656.68|7536.68|7656.68|7536.68|7655.66|7535.66|10
1655055420000|2022-06-12 17:37:00|7656.95|7536.95|7657.65|7537.65|7657.65|7537.65|7656.78|7536.78|10
1655055430000|2022-06-12 17:37:10|7657.51|7537.51|7657.34|7537.34|7657.67|7537.67|7657.17|7537.17|10
1655055440000|2022-06-12 17:37:20|7657.36|7537.36|7657.31|7537.31|7657.54|7537.54|7657.31|7537.31|9
1655055450000|2022-06-12 17:37:30|7657.15|7537.15|7656.56|7536.56|7657.25|7537.25|7656.56|7536.56|9
1655055460000|2022-06-12 17:37:40|7656.13|7536.13|7654.77|7534.77|7656.13|7536.13|7654.77|7534.77|10
1655055470000|2022-06-12 17:37:50|7654.54|7534.54|7651.77|7531.77|7654.54|7534.54|7651.77|7531.77|10
1655055480000|2022-06-12 17:38:00|7651.87|7531.87|7651.71|7531.71|7651.87|7531.87|7651.23|7531.23|10
1655055490000|2022-06-12 17:38:10|7652.31|7532.31|7652.55|7532.55|7652.87|7532.87|7652.31|7532.31|9
1655055500000|2022-06-12 17:38:20|7652.57|7532.57|7652.32|7532.32|7652.7|7532.7|7652.32|7532.32|10
1655055510000|2022-06-12 17:38:30|7652.3|7532.3|7652.4|7532.4|7652.47|7532.47|7651.82|7531.82|10
1655055520000|2022-06-12 17:38:40|7652.43|7532.43|7652.69|7532.69|7652.71|7532.71|7652.43|7532.43|10
1655055530000|2022-06-12 17:38:50|7652.81|7532.81|7652.43|7532.43|7652.82|7532.82|7652.32|7532.32|9
1655055540000|2022-06-12 17:39:00|7652.42|7532.42|7652.06|7532.06|7652.48|7532.48|7652.02|7532.02|9
1655055550000|2022-06-12 17:39:10|7651.91|7531.91|7651.46|7531.46|7651.91|7531.91|7651.46|7531.46|9
1655055560000|2022-06-12 17:39:20|7651.38|7531.38|7651.12|7531.12|7651.38|7531.38|7651.09|7531.09|9
1655055570000|2022-06-12 17:39:30|7651.11|7531.11|7651.35|7531.35|7651.35|7531.35|7650.77|7530.77|7
1655055580000|2022-06-12 17:39:40|7651.59|7531.59|7652.06|7532.06|7652.18|7532.18|7651.59|7531.59|10
1655055590000|2022-06-12 17:39:50|7652.14|7532.14|7652.56|7532.56|7652.98|7532.98|7652.14|7532.14|10
1655055600000|2022-06-12 17:40:00|7652.7|7532.7|7653.46|7533.46|7653.46|7533.46|7652.7|7532.7|9
1655055610000|2022-06-12 17:40:10|7653.64|7533.64|7653.25|7533.25|7653.91|7533.91|7653.12|7533.12|9
1655055620000|2022-06-12 17:40:20|7653.16|7533.16|7652.73|7532.73|7653.23|7533.23|7652.73|7532.73|9
1655055630000|2022-06-12 17:40:30|7652.68|7532.68|7651.31|7531.31|7652.68|7532.68|7651.19|7531.19|10
1655055640000|2022-06-12 17:40:40|7650.95|7530.95|7645.15|7525.15|7650.95|7530.95|7645.15|7525.15|10
1655055650000|2022-06-12 17:40:50|7643.73|7523.73|7640.62|7520.62|7643.73|7523.73|7640.33|7520.33|10
1655055660000|2022-06-12 17:41:00|7640.43|7520.43|7639.83|7519.83|7640.43|7520.43|7639.65|7519.65|10
1655055670000|2022-06-12 17:41:10|7639.63|7519.63|7639.14|7519.14|7639.74|7519.74|7639.01|7519.01|10
1655055680000|2022-06-12 17:41:20|7639.25|7519.25|7635.08|7515.08|7639.3|7519.3|7635.08|7515.08|10
1655055690000|2022-06-12 17:41:30|7634.34|7514.34|7631.73|7511.73|7634.34|7514.34|7631.73|7511.73|10
1655055700000|2022-06-12 17:41:40|7631.67|7511.67|7631.9|7511.9|7631.96|7511.96|7631.54|7511.54|9
1655055710000|2022-06-12 17:41:50|7631.8|7511.8|7634.23|7514.23|7634.23|7514.23|7631.75|7511.75|10
1655055720000|2022-06-12 17:42:00|7634.38|7514.38|7634.3|7514.3|7634.42|7514.42|7634.25|7514.25|9
1655055730000|2022-06-12 17:42:10|7634.57|7514.57|7636.31|7516.31|7636.31|7516.31|7634.57|7514.57|9
1655055740000|2022-06-12 17:42:20|7636.38|7516.38|7639.5|7519.5|7639.5|7519.5|7636.38|7516.38|10
1655055750000|2022-06-12 17:42:30|7639.76|7519.76|7640.71|7520.71|7640.95|7520.95|7639.76|7519.76|9
1655055760000|2022-06-12 17:42:40|7640.59|7520.59|7641|7521|7641.02|7521.02|7640.52|7520.52|10
1655055770000|2022-06-12 17:42:50|7640.85|7520.85|7641.08|7521.08|7641.3|7521.3|7640.85|7520.85|10
1655055780000|2022-06-12 17:43:00|7640.78|7520.78|7640.7|7520.7|7641.14|7521.14|7640.7|7520.7|10
1655055790000|2022-06-12 17:43:10|7640.68|7520.68|7641.4|7521.4|7641.4|7521.4|7640.64|7520.64|9
1655055800000|2022-06-12 17:43:20|7641.97|7521.97|7642.46|7522.46|7642.46|7522.46|7641.9|7521.9|9
1655055810000|2022-06-12 17:43:30|7642.53|7522.53|7642.23|7522.23|7642.54|7522.54|7641.91|7521.91|10
1655055820000|2022-06-12 17:43:40|7642.94|7522.94|7644.2|7524.2|7644.2|7524.2|7642.94|7522.94|10
1655055830000|2022-06-12 17:43:50|7644.07|7524.07|7644.05|7524.05|7644.28|7524.28|7643.92|7523.92|10
1655055840000|2022-06-12 17:44:00|7644.19|7524.19|7644.03|7524.03|7644.39|7524.39|7643.89|7523.89|9
1655055850000|2022-06-12 17:44:10|7644.78|7524.78|7645.05|7525.05|7645.4|7525.4|7644.67|7524.67|9
1655055860000|2022-06-12 17:44:20|7644.69|7524.69|7644.23|7524.23|7644.69|7524.69|7644.05|7524.05|10
1655055870000|2022-06-12 17:44:30|7644.34|7524.34|7645|7525|7645.29|7525.29|7644.34|7524.34|10
1655055880000|2022-06-12 17:44:40|7644.87|7524.87|7645.04|7525.04|7645.27|7525.27|7644.59|7524.59|9
1655055890000|2022-06-12 17:44:50|7644.67|7524.67|7644.3|7524.3|7644.71|7524.71|7644.3|7524.3|9
1655055900000|2022-06-12 17:45:00|7644.41|7524.41|7643.82|7523.82|7644.51|7524.51|7643.77|7523.77|10
1655055910000|2022-06-12 17:45:10|7643.86|7523.86|7643.72|7523.72|7643.86|7523.86|7643.44|7523.44|10
1655055920000|2022-06-12 17:45:20|7643.87|7523.87|7644.47|7524.47|7644.82|7524.82|7643.87|7523.87|9
1655055930000|2022-06-12 17:45:30|7644.42|7524.42|7644.28|7524.28|7644.76|7524.76|7644.28|7524.28|10
1655055940000|2022-06-12 17:45:40|7645.6|7525.6|7646.77|7526.77|7646.85|7526.85|7645.6|7525.6|10
1655055950000|2022-06-12 17:45:50|7646.92|7526.92|7648.46|7528.46|7648.46|7528.46|7646.92|7526.92|10
1655055960000|2022-06-12 17:46:00|7649.01|7529.01|7649.58|7529.58|7649.86|7529.86|7649.01|7529.01|10
1655055970000|2022-06-12 17:46:10|7649.72|7529.72|7650.74|7530.74|7650.74|7530.74|7649.51|7529.51|10
1655055980000|2022-06-12 17:46:20|7651.1|7531.1|7651.29|7531.29|7651.71|7531.71|7651.09|7531.09|10
1655055990000|2022-06-12 17:46:30|7651.76|7531.76|7652.59|7532.59|7653.09|7533.09|7651.76|7531.76|10
1655056000000|2022-06-12 17:46:40|7652.63|7532.63|7652.77|7532.77|7652.78|7532.78|7652.44|7532.44|10
1655056010000|2022-06-12 17:46:50|7652.88|7532.88|7652.83|7532.83|7653.62|7533.62|7652.54|7532.54|10
1655056020000|2022-06-12 17:47:00|7653.06|7533.06|7653.63|7533.63|7653.85|7533.85|7653.02|7533.02|9
1655056030000|2022-06-12 17:47:10|7653.62|7533.62|7652.56|7532.56|7653.75|7533.75|7652.56|7532.56|10
1655056040000|2022-06-12 17:47:20|7652.5|7532.5|7652.02|7532.02|7652.88|7532.88|7652.02|7532.02|9
1655056050000|2022-06-12 17:47:30|7652.08|7532.08|7652.41|7532.41|7652.46|7532.46|7652.08|7532.08|7
1655056060000|2022-06-12 17:47:40|7652.35|7532.35|7652.51|7532.51|7652.59|7532.59|7652.34|7532.34|9
1655056070000|2022-06-12 17:47:50|7652.47|7532.47|7651.5|7531.5|7652.47|7532.47|7651.19|7531.19|10
1655056080000|2022-06-12 17:48:00|7651.52|7531.52|7651.61|7531.61|7651.61|7531.61|7651.28|7531.28|9
1655056090000|2022-06-12 17:48:10|7651.24|7531.24|7650.16|7530.16|7651.24|7531.24|7650.16|7530.16|8
1655056100000|2022-06-12 17:48:20|7650.14|7530.14|7648.99|7528.99|7650.14|7530.14|7648.99|7528.99|9
1655056110000|2022-06-12 17:48:30|7649.08|7529.08|7649.39|7529.39|7649.39|7529.39|7648.74|7528.74|9
1655056120000|2022-06-12 17:48:40|7649.41|7529.41|7648.42|7528.42|7649.41|7529.41|7648.42|7528.42|10
1655056130000|2022-06-12 17:48:50|7648.34|7528.34|7647.49|7527.49|7648.43|7528.43|7647.43|7527.43|10
1655056140000|2022-06-12 17:49:00|7646.98|7526.98|7645.58|7525.58|7646.98|7526.98|7644.95|7524.95|10
1655056150000|2022-06-12 17:49:10|7645.6|7525.6|7651.27|7531.27|7651.27|7531.27|7645.6|7525.6|10
1655056160000|2022-06-12 17:49:20|7651.72|7531.72|7652.76|7532.76|7653.16|7533.16|7651.72|7531.72|10
1655056170000|2022-06-12 17:49:30|7652.93|7532.93|7653.21|7533.21|7653.21|7533.21|7652.9|7532.9|10
1655056180000|2022-06-12 17:49:40|7653.35|7533.35|7655.46|7535.46|7655.5|7535.5|7653.35|7533.35|9
1655056190000|2022-06-12 17:49:50|7655.79|7535.79|7656.04|7536.04|7656.99|7536.99|7655.76|7535.76|9
1655056200000|2022-06-12 17:50:00|7655.57|7535.57|7653.52|7533.52|7655.78|7535.78|7653.52|7533.52|9
1655056210000|2022-06-12 17:50:10|7653.17|7533.17|7651.93|7531.93|7653.17|7533.17|7651.93|7531.93|9
1655056220000|2022-06-12 17:50:20|7652|7532|7653.01|7533.01|7653.01|7533.01|7652|7532|10
1655056230000|2022-06-12 17:50:30|7652.78|7532.78|7654.24|7534.24|7654.24|7534.24|7652.78|7532.78|9
1655056240000|2022-06-12 17:50:40|7654.29|7534.29|7653.8|7533.8|7654.29|7534.29|7653.56|7533.56|10
1655056250000|2022-06-12 17:50:50|7653.67|7533.67|7652.94|7532.94|7653.67|7533.67|7652.85|7532.85|10
1655056260000|2022-06-12 17:51:00|7652.95|7532.95|7653.53|7533.53|7653.66|7533.66|7652.95|7532.95|9
1655056270000|2022-06-12 17:51:10|7653.55|7533.55|7653.69|7533.69|7653.76|7533.76|7653.28|7533.28|10
1655056280000|2022-06-12 17:51:20|7653.91|7533.91|7654.15|7534.15|7654.51|7534.51|7653.91|7533.91|10
1655056290000|2022-06-12 17:51:30|7654.03|7534.03|7654.22|7534.22|7654.22|7534.22|7653.9|7533.9|10
1655056300000|2022-06-12 17:51:40|7654.06|7534.06|7654.09|7534.09|7654.26|7534.26|7653.99|7533.99|10
1655056310000|2022-06-12 17:51:50|7653.65|7533.65|7652.6|7532.6|7653.65|7533.65|7652.4|7532.4|10
1655056320000|2022-06-12 17:52:00|7652.52|7532.52|7652.1|7532.1|7652.54|7532.54|7652.1|7532.1|10
1655056330000|2022-06-12 17:52:10|7652.11|7532.11|7652.71|7532.71|7652.89|7532.89|7652.11|7532.11|10
1655056340000|2022-06-12 17:52:20|7652.99|7532.99|7652.48|7532.48|7653.1|7533.1|7652.48|7532.48|8
1655056350000|2022-06-12 17:52:30|7652.37|7532.37|7652.49|7532.49|7652.6|7532.6|7652.37|7532.37|8
1655056360000|2022-06-12 17:52:40|7652.41|7532.41|7653|7533|7653|7533|7652.21|7532.21|9
1655056370000|2022-06-12 17:52:50|7653.26|7533.26|7652.78|7532.78|7653.41|7533.41|7652.74|7532.74|10
1655056380000|2022-06-12 17:53:00|7652.77|7532.77|7653.46|7533.46|7653.46|7533.46|7652.75|7532.75|9
1655056390000|2022-06-12 17:53:10|7653.57|7533.57|7653.46|7533.46|7653.7|7533.7|7653.33|7533.33|10
1655056400000|2022-06-12 17:53:20|7654.14|7534.14|7653.7|7533.7|7654.14|7534.14|7653.7|7533.7|10
1655056410000|2022-06-12 17:53:30|7653.78|7533.78|7653.93|7533.93|7654.15|7534.15|7653.78|7533.78|9
1655056420000|2022-06-12 17:53:40|7654.44|7534.44|7654.7|7534.7|7654.72|7534.72|7654.43|7534.43|9
1655056430000|2022-06-12 17:53:50|7654.83|7534.83|7654.5|7534.5|7654.83|7534.83|7654.48|7534.48|7
1655056440000|2022-06-12 17:54:00|7654.37|7534.37|7653.82|7533.82|7654.78|7534.78|7653.72|7533.72|10
1655056450000|2022-06-12 17:54:10|7653.74|7533.74|7653.29|7533.29|7653.74|7533.74|7653.29|7533.29|8
1655056460000|2022-06-12 17:54:20|7653.27|7533.27|7653.09|7533.09|7653.27|7533.27|7652.98|7532.98|8
1655056470000|2022-06-12 17:54:30|7652.98|7532.98|7655.2|7535.2|7655.22|7535.22|7652.89|7532.89|10
1655056480000|2022-06-12 17:54:40|7655.09|7535.09|7656.5|7536.5|7656.5|7536.5|7655.09|7535.09|9
1655056490000|2022-06-12 17:54:50|7656.38|7536.38|7659.81|7539.81|7659.81|7539.81|7656.38|7536.38|10
1655056500000|2022-06-12 17:55:00|7660.96|7540.96|7666.37|7546.37|7666.37|7546.37|7660.96|7540.96|9
1655056510000|2022-06-12 17:55:10|7666.87|7546.87|7665.59|7545.59|7667.38|7547.38|7665.59|7545.59|9
1655056520000|2022-06-12 17:55:20|7665.2|7545.2|7660.02|7540.02|7665.2|7545.2|7660.02|7540.02|9
1655056530000|2022-06-12 17:55:30|7659.64|7539.64|7654.62|7534.62|7659.73|7539.73|7654.62|7534.62|10
1655056540000|2022-06-12 17:55:40|7653.42|7533.42|7651.06|7531.06|7653.5|7533.5|7650.74|7530.74|10
1655056550000|2022-06-12 17:55:50|7650.15|7530.15|7642.93|7522.93|7650.22|7530.22|7642.93|7522.93|10
1655056560000|2022-06-12 17:56:00|7641.82|7521.82|7637.39|7517.39|7641.82|7521.82|7637.35|7517.35|10
1655056570000|2022-06-12 17:56:10|7636.96|7516.96|7633.76|7513.76|7636.96|7516.96|7633.76|7513.76|10
1655056580000|2022-06-12 17:56:20|7633.16|7513.16|7628.73|7508.73|7633.16|7513.16|7628.73|7508.73|10
1655056590000|2022-06-12 17:56:30|7628.37|7508.37|7628.41|7508.41|7629.43|7509.43|7628.37|7508.37|10
1655056600000|2022-06-12 17:56:40|7628.36|7508.36|7629.18|7509.18|7629.18|7509.18|7627.82|7507.82|10
1655056610000|2022-06-12 17:56:50|7629.23|7509.23|7630.16|7510.16|7630.16|7510.16|7629.23|7509.23|10
1655056620000|2022-06-12 17:57:00|7629.86|7509.86|7629.21|7509.21|7630.07|7510.07|7629.21|7509.21|10
1655056630000|2022-06-12 17:57:10|7628.96|7508.96|7626.83|7506.83|7628.96|7508.96|7626.83|7506.83|10
1655056640000|2022-06-12 17:57:20|7627.21|7507.21|7625.44|7505.44|7627.21|7507.21|7625.44|7505.44|10
1655056650000|2022-06-12 17:57:30|7625.07|7505.07|7624.43|7504.43|7625.28|7505.28|7624.14|7504.14|10
1655056660000|2022-06-12 17:57:40|7624.49|7504.49|7625.03|7505.03|7625.03|7505.03|7624.37|7504.37|10
1655056670000|2022-06-12 17:57:50|7625.44|7505.44|7627.53|7507.53|7627.75|7507.75|7625.37|7505.37|10
1655056680000|2022-06-12 17:58:00|7627.59|7507.59|7628.98|7508.98|7628.98|7508.98|7627.54|7507.54|10
1655056690000|2022-06-12 17:58:10|7629.02|7509.02|7632.4|7512.4|7632.4|7512.4|7629.02|7509.02|10
1655056700000|2022-06-12 17:58:20|7633.33|7513.33|7635.13|7515.13|7635.13|7515.13|7633.15|7513.15|10
1655056710000|2022-06-12 17:58:30|7635.44|7515.44|7636|7516|7636.16|7516.16|7634.71|7514.71|10
1655056720000|2022-06-12 17:58:40|7636.7|7516.7|7637.56|7517.56|7637.99|7517.99|7636.47|7516.47|10
1655056730000|2022-06-12 17:58:50|7638.32|7518.32|7640.61|7520.61|7640.61|7520.61|7638.32|7518.32|10
1655056740000|2022-06-12 17:59:00|7640.86|7520.86|7639.65|7519.65|7640.88|7520.88|7639.65|7519.65|10
1655056750000|2022-06-12 17:59:10|7639.53|7519.53|7639.93|7519.93|7639.97|7519.97|7639.31|7519.31|10
1655056760000|2022-06-12 17:59:20|7639.77|7519.77|7636.99|7516.99|7639.77|7519.77|7636.99|7516.99|10
1655056770000|2022-06-12 17:59:30|7636.65|7516.65|7634.02|7514.02|7636.65|7516.65|7634.02|7514.02|10
1655056780000|2022-06-12 17:59:40|7633.99|7513.99|7633.91|7513.91|7633.99|7513.99|7633.58|7513.58|10
1655056790000|2022-06-12 17:59:50|7634.25|7514.25|7633.99|7513.99|7634.25|7514.25|7633.56|7513.56|10
1655056800000|2022-06-12 18:00:00|7634.17|7514.17|7634.59|7514.59|7634.85|7514.85|7634.17|7514.17|10
1655056810000|2022-06-12 18:00:10|7634.49|7514.49|7634.78|7514.78|7634.78|7514.78|7633.73|7513.73|9
1655056820000|2022-06-12 18:00:20|7634.83|7514.83|7635.11|7515.11|7635.5|7515.5|7634.83|7514.83|10
1655056830000|2022-06-12 18:00:30|7635.04|7515.04|7635.86|7515.86|7635.86|7515.86|7635.04|7515.04|9
1655056840000|2022-06-12 18:00:40|7636.13|7516.13|7636.08|7516.08|7636.16|7516.16|7635.97|7515.97|8
1655056850000|2022-06-12 18:00:50|7636.27|7516.27|7636.77|7516.77|7636.92|7516.92|7636.27|7516.27|10
1655056860000|2022-06-12 18:01:00|7636.82|7516.82|7636.95|7516.95|7637.73|7517.73|7636.82|7516.82|10
1655056870000|2022-06-12 18:01:10|7636.67|7516.67|7636.26|7516.26|7636.67|7516.67|7636.26|7516.26|9
1655056880000|2022-06-12 18:01:20|7636.45|7516.45|7636.58|7516.58|7637.01|7517.01|7636.45|7516.45|10
1655056890000|2022-06-12 18:01:30|7636.64|7516.64|7636.9|7516.9|7637.09|7517.09|7636.64|7516.64|9
1655056900000|2022-06-12 18:01:40|7636.75|7516.75|7636.71|7516.71|7636.77|7516.77|7636.29|7516.29|8
1655056910000|2022-06-12 18:01:50|7636.83|7516.83|7637.91|7517.91|7637.91|7517.91|7636.66|7516.66|10
1655056920000|2022-06-12 18:02:00|7638|7518|7637.59|7517.59|7638.09|7518.09|7637.53|7517.53|10
1655056930000|2022-06-12 18:02:10|7637.51|7517.51|7637.67|7517.67|7637.67|7517.67|7637.47|7517.47|9
1655056940000|2022-06-12 18:02:20|7637.71|7517.71|7636.41|7516.41|7637.72|7517.72|7636.41|7516.41|9
1655056950000|2022-06-12 18:02:30|7636.39|7516.39|7635.31|7515.31|7636.39|7516.39|7635.17|7515.17|10
1655056960000|2022-06-12 18:02:40|7635.33|7515.33|7634.95|7514.95|7635.68|7515.68|7634.95|7514.95|10
1655056970000|2022-06-12 18:02:50|7635.18|7515.18|7632.32|7512.32|7635.18|7515.18|7632.32|7512.32|9
1655056980000|2022-06-12 18:03:00|7631.49|7511.49|7623.82|7503.82|7631.49|7511.49|7623.82|7503.82|10
1655056990000|2022-06-12 18:03:10|7623.42|7503.42|7619.39|7499.39|7623.42|7503.42|7619.39|7499.39|10
1655057000000|2022-06-12 18:03:20|7619.18|7499.18|7614.69|7494.69|7619.18|7499.18|7614.69|7494.69|10
1655057010000|2022-06-12 18:03:30|7614.3|7494.3|7613.53|7493.53|7614.3|7494.3|7613.44|7493.44|10
1655057020000|2022-06-12 18:03:40|7613.42|7493.42|7611.41|7491.41|7613.66|7493.66|7611.41|7491.41|10
1655057030000|2022-06-12 18:03:50|7610.43|7490.43|7609.36|7489.36|7610.43|7490.43|7609.36|7489.36|10
1655057040000|2022-06-12 18:04:00|7609.37|7489.37|7609.68|7489.68|7609.75|7489.75|7608.82|7488.82|10
1655057050000|2022-06-12 18:04:10|7610.01|7490.01|7611.53|7491.53|7611.53|7491.53|7610.01|7490.01|10
1655057060000|2022-06-12 18:04:20|7611.54|7491.54|7611.91|7491.91|7612.04|7492.04|7611.54|7491.54|8
1655057070000|2022-06-12 18:04:30|7611.64|7491.64|7611.18|7491.18|7611.91|7491.91|7611.18|7491.18|10
1655057080000|2022-06-12 18:04:40|7610.93|7490.93|7610.92|7490.92|7611.35|7491.35|7610.92|7490.92|10
1655057090000|2022-06-12 18:04:50|7610.95|7490.95|7607.36|7487.36|7610.95|7490.95|7607.36|7487.36|10
1655057100000|2022-06-12 18:05:00|7606.58|7486.58|7605.24|7485.24|7606.58|7486.58|7605.24|7485.24|10
1655057110000|2022-06-12 18:05:10|7605.12|7485.12|7603.99|7483.99|7605.65|7485.65|7603.99|7483.99|9
1655057120000|2022-06-12 18:05:20|7603.76|7483.76|7604.18|7484.18|7604.18|7484.18|7603.4|7483.4|10
1655057130000|2022-06-12 18:05:30|7604|7484|7603.55|7483.55|7604.47|7484.47|7603.55|7483.55|10
1655057140000|2022-06-12 18:05:40|7603.59|7483.59|7603.64|7483.64|7603.64|7483.64|7602.76|7482.76|10
1655057150000|2022-06-12 18:05:50|7603.59|7483.59|7603.12|7483.12|7604.28|7484.28|7602.99|7482.99|10
1655057160000|2022-06-12 18:06:00|7603.13|7483.13|7603.31|7483.31|7603.31|7483.31|7602.9|7482.9|10
1655057170000|2022-06-12 18:06:10|7603.63|7483.63|7605.81|7485.81|7605.81|7485.81|7603.63|7483.63|10
1655057180000|2022-06-12 18:06:20|7605.92|7485.92|7606.17|7486.17|7606.29|7486.29|7605.84|7485.84|10
1655057190000|2022-06-12 18:06:30|7606.19|7486.19|7607.24|7487.24|7607.24|7487.24|7606.12|7486.12|9
1655057200000|2022-06-12 18:06:40|7608.19|7488.19|7609.65|7489.65|7609.69|7489.69|7608.19|7488.19|10
1655057210000|2022-06-12 18:06:50|7609.55|7489.55|7608.97|7488.97|7609.71|7489.71|7608.97|7488.97|10
1655057220000|2022-06-12 18:07:00|7609.12|7489.12|7610.07|7490.07|7610.09|7490.09|7608.91|7488.91|10
1655057230000|2022-06-12 18:07:10|7610.34|7490.34|7609.34|7489.34|7610.97|7490.97|7609.34|7489.34|10
1655057240000|2022-06-12 18:07:20|7609.4|7489.4|7608.37|7488.37|7609.4|7489.4|7608.27|7488.27|10
1655057250000|2022-06-12 18:07:30|7608.54|7488.54|7608.24|7488.24|7608.54|7488.54|7608.11|7488.11|10
1655057260000|2022-06-12 18:07:40|7608.49|7488.49|7606.51|7486.51|7608.49|7488.49|7606.51|7486.51|9
1655057270000|2022-06-12 18:07:50|7606.17|7486.17|7603.13|7483.13|7606.17|7486.17|7603.11|7483.11|9
1655057280000|2022-06-12 18:08:00|7603.18|7483.18|7602.2|7482.2|7603.53|7483.53|7602.2|7482.2|10
1655057290000|2022-06-12 18:08:10|7602.33|7482.33|7594.66|7474.66|7602.33|7482.33|7594.66|7474.66|10
1655057300000|2022-06-12 18:08:20|7594.27|7474.27|7594.18|7474.18|7594.42|7474.42|7593.96|7473.96|10
1655057310000|2022-06-12 18:08:30|7594.04|7474.04|7592.62|7472.62|7594.05|7474.05|7592.25|7472.25|10
1655057320000|2022-06-12 18:08:40|7592.46|7472.46|7591.63|7471.63|7592.71|7472.71|7591.63|7471.63|10
1655057330000|2022-06-12 18:08:50|7591.44|7471.44|7590.84|7470.84|7591.44|7471.44|7590.37|7470.37|10
1655057340000|2022-06-12 18:09:00|7591.17|7471.17|7589.73|7469.73|7591.17|7471.17|7589.73|7469.73|10
1655057350000|2022-06-12 18:09:10|7589.77|7469.77|7590.42|7470.42|7590.42|7470.42|7589.65|7469.65|8
1655057360000|2022-06-12 18:09:20|7590.62|7470.62|7590.36|7470.36|7590.79|7470.79|7590|7470|10
1655057370000|2022-06-12 18:09:30|7590.27|7470.27|7589.81|7469.81|7590.27|7470.27|7589.81|7469.81|10
1655057380000|2022-06-12 18:09:40|7589.78|7469.78|7588.96|7468.96|7589.95|7469.95|7588.74|7468.74|10
1655057390000|2022-06-12 18:09:50|7588.81|7468.81|7588.92|7468.92|7589.12|7469.12|7588.67|7468.67|10
1655057400000|2022-06-12 18:10:00|7588.63|7468.63|7588.24|7468.24|7588.63|7468.63|7588.24|7468.24|10
1655057410000|2022-06-12 18:10:10|7588.14|7468.14|7589.5|7469.5|7589.5|7469.5|7588.14|7468.14|10
1655057420000|2022-06-12 18:10:20|7589.52|7469.52|7590.67|7470.67|7590.75|7470.75|7589.52|7469.52|9
1655057430000|2022-06-12 18:10:30|7590.72|7470.72|7591.09|7471.09|7591.17|7471.17|7590.71|7470.71|10
1655057440000|2022-06-12 18:10:40|7591.16|7471.16|7591.54|7471.54|7591.54|7471.54|7591.16|7471.16|9
1655057450000|2022-06-12 18:10:50|7591.22|7471.22|7592.14|7472.14|7592.42|7472.42|7591.22|7471.22|10
1655057460000|2022-06-12 18:11:00|7592.21|7472.21|7592.96|7472.96|7592.96|7472.96|7591.73|7471.73|9
1655057470000|2022-06-12 18:11:10|7593.02|7473.02|7594.16|7474.16|7594.16|7474.16|7593.02|7473.02|10
1655057480000|2022-06-12 18:11:20|7594.05|7474.05|7592.58|7472.58|7594.19|7474.19|7592.58|7472.58|10
1655057490000|2022-06-12 18:11:30|7592.56|7472.56|7592.69|7472.69|7592.9|7472.9|7592.43|7472.43|10
1655057500000|2022-06-12 18:11:40|7592.61|7472.61|7593.9|7473.9|7593.9|7473.9|7592.61|7472.61|7
1655057510000|2022-06-12 18:11:50|7593.77|7473.77|7592.78|7472.78|7593.87|7473.87|7592.78|7472.78|8
1655057520000|2022-06-12 18:12:00|7592.83|7472.83|7592.34|7472.34|7592.83|7472.83|7592.34|7472.34|10
1655057530000|2022-06-12 18:12:10|7592.26|7472.26|7591.76|7471.76|7592.26|7472.26|7591.76|7471.76|9
1655057540000|2022-06-12 18:12:20|7591.23|7471.23|7590.62|7470.62|7591.23|7471.23|7590.62|7470.62|10
1655057550000|2022-06-12 18:12:30|7590.7|7470.7|7589.74|7469.74|7590.7|7470.7|7589.74|7469.74|10
1655057560000|2022-06-12 18:12:40|7589.75|7469.75|7590.22|7470.22|7590.44|7470.44|7589.75|7469.75|9
1655057570000|2022-06-12 18:12:50|7590.41|7470.41|7592.19|7472.19|7592.19|7472.19|7590.41|7470.41|10
1655057580000|2022-06-12 18:13:00|7592.46|7472.46|7592.34|7472.34|7592.86|7472.86|7592.34|7472.34|10
1655057590000|2022-06-12 18:13:10|7592.45|7472.45|7592.46|7472.46|7592.59|7472.59|7592.45|7472.45|9
1655057600000|2022-06-12 18:13:20|7592.52|7472.52|7592.86|7472.86|7592.86|7472.86|7592.52|7472.52|9
1655057610000|2022-06-12 18:13:30|7592.93|7472.93|7592.84|7472.84|7592.93|7472.93|7592.67|7472.67|7
1655057620000|2022-06-12 18:13:40|7592.45|7472.45|7591.22|7471.22|7592.45|7472.45|7591.22|7471.22|10
1655057630000|2022-06-12 18:13:50|7590.93|7470.93|7589.53|7469.53|7590.93|7470.93|7589.53|7469.53|9
1655057640000|2022-06-12 18:14:00|7589.29|7469.29|7591.48|7471.48|7591.48|7471.48|7589.29|7469.29|10
1655057650000|2022-06-12 18:14:10|7591.4|7471.4|7592.76|7472.76|7592.9|7472.9|7591.4|7471.4|9
1655057660000|2022-06-12 18:14:20|7593.27|7473.27|7594.66|7474.66|7594.66|7474.66|7593.27|7473.27|10
1655057670000|2022-06-12 18:14:30|7594.78|7474.78|7596.16|7476.16|7596.16|7476.16|7594.78|7474.78|10
1655057680000|2022-06-12 18:14:40|7596.21|7476.21|7598.71|7478.71|7598.95|7478.95|7596.21|7476.21|10
1655057690000|2022-06-12 18:14:50|7598.99|7478.99|7598.21|7478.21|7599.07|7479.07|7597.93|7477.93|10
1655057700000|2022-06-12 18:15:00|7598.44|7478.44|7598.61|7478.61|7598.62|7478.62|7598.13|7478.13|10
1655057710000|2022-06-12 18:15:10|7598.45|7478.45|7598.1|7478.1|7598.58|7478.58|7598.1|7478.1|9
1655057720000|2022-06-12 18:15:20|7598.02|7478.02|7597.42|7477.42|7598.02|7478.02|7597.22|7477.22|10
1655057730000|2022-06-12 18:15:30|7597.33|7477.33|7597.85|7477.85|7597.85|7477.85|7597.32|7477.32|8
1655057740000|2022-06-12 18:15:40|7597.86|7477.86|7598.92|7478.92|7598.92|7478.92|7597.86|7477.86|9
1655057750000|2022-06-12 18:15:50|7598.93|7478.93|7601.69|7481.69|7601.69|7481.69|7598.93|7478.93|10
1655057760000|2022-06-12 18:16:00|7601.71|7481.71|7603.34|7483.34|7603.34|7483.34|7601.71|7481.71|10
1655057770000|2022-06-12 18:16:10|7603.49|7483.49|7606.35|7486.35|7606.35|7486.35|7603.49|7483.49|10
1655057780000|2022-06-12 18:16:20|7606.76|7486.76|7609.29|7489.29|7609.5|7489.5|7606.76|7486.76|10
1655057790000|2022-06-12 18:16:30|7609.17|7489.17|7609.52|7489.52|7609.64|7489.64|7609.13|7489.13|10
1655057800000|2022-06-12 18:16:40|7609.45|7489.45|7608.77|7488.77|7609.55|7489.55|7608.27|7488.27|10
1655057810000|2022-06-12 18:16:50|7608.85|7488.85|7609.86|7489.86|7609.86|7489.86|7608.85|7488.85|8
1655057820000|2022-06-12 18:17:00|7610.4|7490.4|7608.75|7488.75|7610.4|7490.4|7608.75|7488.75|10
1655057830000|2022-06-12 18:17:10|7608.55|7488.55|7607.03|7487.03|7608.55|7488.55|7607.03|7487.03|10
1655057840000|2022-06-12 18:17:20|7606.68|7486.68|7606.54|7486.54|7606.68|7486.68|7605.72|7485.72|10
1655057850000|2022-06-12 18:17:30|7606.53|7486.53|7606.75|7486.75|7606.92|7486.92|7606.53|7486.53|10
1655057860000|2022-06-12 18:17:40|7606.35|7486.35|7605.11|7485.11|7606.35|7486.35|7605.11|7485.11|7
1655057870000|2022-06-12 18:17:50|7604.99|7484.99|7603.44|7483.44|7604.99|7484.99|7603.44|7483.44|9
1655057880000|2022-06-12 18:18:00|7603.17|7483.17|7604.55|7484.55|7604.83|7484.83|7603.16|7483.16|10
1655057890000|2022-06-12 18:18:10|7604.58|7484.58|7603.96|7483.96|7604.63|7484.63|7603.7|7483.7|10
1655057900000|2022-06-12 18:18:20|7603.99|7483.99|7604.27|7484.27|7604.29|7484.29|7603.8|7483.8|9
1655057910000|2022-06-12 18:18:30|7604.63|7484.63|7604.99|7484.99|7604.99|7484.99|7604.53|7484.53|10
1655057920000|2022-06-12 18:18:40|7604.96|7484.96|7605.85|7485.85|7605.85|7485.85|7604.96|7484.96|9
1655057930000|2022-06-12 18:18:50|7605.98|7485.98|7606.04|7486.04|7606.04|7486.04|7605.76|7485.76|9
1655057940000|2022-06-12 18:19:00|7606|7486|7605.93|7485.93|7606.03|7486.03|7605.85|7485.85|7
1655057950000|2022-06-12 18:19:10|7605.95|7485.95|7605.49|7485.49|7606.2|7486.2|7605.49|7485.49|10
1655057960000|2022-06-12 18:19:20|7605.59|7485.59|7605.73|7485.73|7606.04|7486.04|7605.59|7485.59|10
1655057970000|2022-06-12 18:19:30|7605.74|7485.74|7604.4|7484.4|7605.75|7485.75|7604.4|7484.4|10
1655057980000|2022-06-12 18:19:40|7604.35|7484.35|7603.72|7483.72|7604.35|7484.35|7603.72|7483.72|10
1655057990000|2022-06-12 18:19:50|7603.65|7483.65|7599.88|7479.88|7603.65|7483.65|7599.88|7479.88|9
1655058000000|2022-06-12 18:20:00|7599.48|7479.48|7596.52|7476.52|7599.48|7479.48|7596.52|7476.52|10
1655058010000|2022-06-12 18:20:10|7596.21|7476.21|7595.86|7475.86|7596.27|7476.27|7595.77|7475.77|10
1655058020000|2022-06-12 18:20:20|7595.8|7475.8|7593.01|7473.01|7595.8|7475.8|7593.01|7473.01|10
1655058030000|2022-06-12 18:20:30|7592.37|7472.37|7592.85|7472.85|7592.93|7472.93|7592.16|7472.16|10
1655058040000|2022-06-12 18:20:40|7592.98|7472.98|7594.5|7474.5|7594.74|7474.74|7592.98|7472.98|10
1655058050000|2022-06-12 18:20:50|7594.48|7474.48|7597.75|7477.75|7597.96|7477.96|7594.48|7474.48|10
1655058060000|2022-06-12 18:21:00|7597.88|7477.88|7598.13|7478.13|7598.13|7478.13|7597.7|7477.7|10
1655058070000|2022-06-12 18:21:10|7598.54|7478.54|7598.29|7478.29|7598.54|7478.54|7598.13|7478.13|8
1655058080000|2022-06-12 18:21:20|7598.45|7478.45|7598.87|7478.87|7598.87|7478.87|7598.25|7478.25|10
1655058090000|2022-06-12 18:21:30|7598.78|7478.78|7599.32|7479.32|7599.32|7479.32|7598.78|7478.78|10
1655058100000|2022-06-12 18:21:40|7599.29|7479.29|7598.1|7478.1|7599.29|7479.29|7598|7478|10
1655058110000|2022-06-12 18:21:50|7598.08|7478.08|7597.57|7477.57|7598.1|7478.1|7597.57|7477.57|9
1655058120000|2022-06-12 18:22:00|7597.65|7477.65|7594.07|7474.07|7597.65|7477.65|7594.07|7474.07|9
1655058130000|2022-06-12 18:22:10|7593.83|7473.83|7589.84|7469.84|7593.95|7473.95|7589.84|7469.84|10
1655058140000|2022-06-12 18:22:20|7589.67|7469.67|7588.67|7468.67|7589.67|7469.67|7588.37|7468.37|10
1655058150000|2022-06-12 18:22:30|7588.05|7468.05|7586.29|7466.29|7588.05|7468.05|7585.92|7465.92|10
1655058160000|2022-06-12 18:22:40|7585.79|7465.79|7578.04|7458.04|7585.79|7465.79|7578.01|7458.01|9
1655058170000|2022-06-12 18:22:50|7578.08|7458.08|7578.04|7458.04|7578.11|7458.11|7577.75|7457.75|10
1655058180000|2022-06-12 18:23:00|7577.63|7457.63|7578.16|7458.16|7578.28|7458.28|7577.63|7457.63|10
1655058190000|2022-06-12 18:23:10|7578.6|7458.6|7579.98|7459.98|7579.98|7459.98|7578.6|7458.6|9
1655058200000|2022-06-12 18:23:20|7580.05|7460.05|7581.14|7461.14|7581.43|7461.43|7580.05|7460.05|10
1655058210000|2022-06-12 18:23:30|7581.05|7461.05|7581.39|7461.39|7581.62|7461.62|7580.74|7460.74|9
1655058220000|2022-06-12 18:23:40|7581.26|7461.26|7582.94|7462.94|7582.94|7462.94|7580.8|7460.8|10
1655058230000|2022-06-12 18:23:50|7583.33|7463.33|7582.71|7462.71|7583.34|7463.34|7582.71|7462.71|10
1655058240000|2022-06-12 18:24:00|7582.47|7462.47|7581.4|7461.4|7582.47|7462.47|7581.4|7461.4|9
1655058250000|2022-06-12 18:24:10|7581.18|7461.18|7581.82|7461.82|7581.98|7461.98|7581.02|7461.02|9
1655058260000|2022-06-12 18:24:20|7581.72|7461.72|7582.76|7462.76|7582.76|7462.76|7581.65|7461.65|10
1655058270000|2022-06-12 18:24:30|7582.93|7462.93|7583.13|7463.13|7583.15|7463.15|7582.73|7462.73|8
1655058280000|2022-06-12 18:24:40|7582.83|7462.83|7581.73|7461.73|7582.83|7462.83|7581.73|7461.73|10
1655058290000|2022-06-12 18:24:50|7581.66|7461.66|7581.55|7461.55|7581.67|7461.67|7581.26|7461.26|10
1655058300000|2022-06-12 18:25:00|7581.66|7461.66|7583.87|7463.87|7583.87|7463.87|7581.66|7461.66|9
1655058310000|2022-06-12 18:25:10|7584.4|7464.4|7586.63|7466.63|7586.63|7466.63|7584.27|7464.27|10
1655058320000|2022-06-12 18:25:20|7586.65|7466.65|7589.8|7469.8|7589.8|7469.8|7586.65|7466.65|10
1655058330000|2022-06-12 18:25:30|7589.79|7469.79|7590.56|7470.56|7590.65|7470.65|7589.79|7469.79|10
1655058340000|2022-06-12 18:25:40|7590.66|7470.66|7590.68|7470.68|7590.8|7470.8|7590.43|7470.43|10
1655058350000|2022-06-12 18:25:50|7590.59|7470.59|7589.99|7469.99|7590.59|7470.59|7589.99|7469.99|8
1655058360000|2022-06-12 18:26:00|7590.19|7470.19|7591.8|7471.8|7591.8|7471.8|7590.19|7470.19|9
1655058370000|2022-06-12 18:26:10|7592.08|7472.08|7592.82|7472.82|7592.94|7472.94|7592.08|7472.08|10
1655058380000|2022-06-12 18:26:20|7592.93|7472.93|7592.07|7472.07|7592.93|7472.93|7592.01|7472.01|10
1655058390000|2022-06-12 18:26:30|7591.97|7471.97|7592.37|7472.37|7592.37|7472.37|7591.69|7471.69|10
1655058400000|2022-06-12 18:26:40|7592.31|7472.31|7593.91|7473.91|7593.91|7473.91|7592.31|7472.31|10
1655058410000|2022-06-12 18:26:50|7593.72|7473.72|7594.07|7474.07|7594.11|7474.11|7593.72|7473.72|6
1655058420000|2022-06-12 18:27:00|7593.88|7473.88|7594.27|7474.27|7594.39|7474.39|7593.88|7473.88|9
1655058430000|2022-06-12 18:27:10|7594.19|7474.19|7594.41|7474.41|7594.41|7474.41|7594.05|7474.05|10
1655058440000|2022-06-12 18:27:20|7594.39|7474.39|7594.75|7474.75|7594.75|7474.75|7594.37|7474.37|7
1655058450000|2022-06-12 18:27:30|7594.72|7474.72|7595.73|7475.73|7595.73|7475.73|7594.68|7474.68|10
1655058460000|2022-06-12 18:27:40|7595.91|7475.91|7595.91|7475.91|7595.91|7475.91|7595.69|7475.69|9
1655058470000|2022-06-12 18:27:50|7595.7|7475.7|7595.06|7475.06|7596.26|7476.26|7595.06|7475.06|10
1655058480000|2022-06-12 18:28:00|7595.09|7475.09|7595.01|7475.01|7595.09|7475.09|7594.13|7474.13|10
1655058490000|2022-06-12 18:28:10|7595.18|7475.18|7595.03|7475.03|7595.26|7475.26|7594.94|7474.94|9
1655058500000|2022-06-12 18:28:20|7594.94|7474.94|7594.25|7474.25|7594.96|7474.96|7594.19|7474.19|10
1655058510000|2022-06-12 18:28:30|7594.09|7474.09|7593.04|7473.04|7594.13|7474.13|7593.04|7473.04|10
1655058520000|2022-06-12 18:28:40|7592.69|7472.69|7592.2|7472.2|7592.69|7472.69|7592.04|7472.04|10
1655058530000|2022-06-12 18:28:50|7591.82|7471.82|7590.99|7470.99|7591.82|7471.82|7590.59|7470.59|10
1655058540000|2022-06-12 18:29:00|7590.87|7470.87|7590.49|7470.49|7591.05|7471.05|7590.45|7470.45|10
1655058550000|2022-06-12 18:29:10|7590.41|7470.41|7590.02|7470.02|7590.41|7470.41|7589.89|7469.89|9
1655058560000|2022-06-12 18:29:20|7589.85|7469.85|7588.66|7468.66|7590.04|7470.04|7588.54|7468.54|10
1655058570000|2022-06-12 18:29:30|7588.62|7468.62|7589.05|7469.05|7589.14|7469.14|7588.62|7468.62|10
1655058580000|2022-06-12 18:29:40|7588.63|7468.63|7588.42|7468.42|7588.64|7468.64|7588.35|7468.35|9
1655058590000|2022-06-12 18:29:50|7588.45|7468.45|7588.7|7468.7|7588.81|7468.81|7588.45|7468.45|9
1655058600000|2022-06-12 18:30:00|7588.69|7468.69|7589.02|7469.02|7589.02|7469.02|7588.64|7468.64|10
1655058610000|2022-06-12 18:30:10|7589.03|7469.03|7589.12|7469.12|7589.78|7469.78|7589.03|7469.03|9
1655058620000|2022-06-12 18:30:20|7588.88|7468.88|7586.74|7466.74|7588.88|7468.88|7586.74|7466.74|10
1655058630000|2022-06-12 18:30:30|7587.09|7467.09|7586.05|7466.05|7587.09|7467.09|7586.05|7466.05|8
1655058640000|2022-06-12 18:30:40|7585.07|7465.07|7584.05|7464.05|7585.07|7465.07|7583.76|7463.76|10
1655058650000|2022-06-12 18:30:50|7584.16|7464.16|7582.79|7462.79|7584.16|7464.16|7582.79|7462.79|10
1655058660000|2022-06-12 18:31:00|7582.58|7462.58|7584.77|7464.77|7584.77|7464.77|7582.58|7462.58|10
1655058670000|2022-06-12 18:31:10|7584.99|7464.99|7586.19|7466.19|7586.19|7466.19|7584.99|7464.99|10
1655058680000|2022-06-12 18:31:20|7586.69|7466.69|7589.51|7469.51|7589.51|7469.51|7586.69|7466.69|10
1655058690000|2022-06-12 18:31:30|7589.64|7469.64|7589.9|7469.9|7590.03|7470.03|7589.6|7469.6|9
1655058700000|2022-06-12 18:31:40|7589.99|7469.99|7591|7471|7591.1|7471.1|7589.99|7469.99|10
1655058710000|2022-06-12 18:31:50|7591.13|7471.13|7591.54|7471.54|7591.72|7471.72|7591.03|7471.03|10
1655058720000|2022-06-12 18:32:00|7591.56|7471.56|7590.71|7470.71|7591.56|7471.56|7590.67|7470.67|10
1655058730000|2022-06-12 18:32:10|7590.88|7470.88|7590.97|7470.97|7591.49|7471.49|7590.73|7470.73|10
1655058740000|2022-06-12 18:32:20|7590.98|7470.98|7591.42|7471.42|7591.42|7471.42|7590.98|7470.98|10
1655058750000|2022-06-12 18:32:30|7591.43|7471.43|7590.81|7470.81|7591.43|7471.43|7590.71|7470.71|10
1655058760000|2022-06-12 18:32:40|7590.71|7470.71|7590.38|7470.38|7590.93|7470.93|7590.24|7470.24|10
1655058770000|2022-06-12 18:32:50|7590.49|7470.49|7589.52|7469.52|7590.49|7470.49|7589.52|7469.52|10
1655058780000|2022-06-12 18:33:00|7589.58|7469.58|7589.86|7469.86|7589.86|7469.86|7589.22|7469.22|10
1655058790000|2022-06-12 18:33:10|7589.56|7469.56|7589.45|7469.45|7589.85|7469.85|7589.45|7469.45|8
1655058800000|2022-06-12 18:33:20|7588.88|7468.88|7588.06|7468.06|7588.88|7468.88|7588.06|7468.06|10
1655058810000|2022-06-12 18:33:30|7588.23|7468.23|7588.85|7468.85|7588.85|7468.85|7588.09|7468.09|7
1655058820000|2022-06-12 18:33:40|7588.58|7468.58|7588.18|7468.18|7588.67|7468.67|7588.16|7468.16|10
1655058830000|2022-06-12 18:33:50|7588.07|7468.07|7586.75|7466.75|7588.07|7468.07|7586.75|7466.75|10
1655058840000|2022-06-12 18:34:00|7586.39|7466.39|7586.45|7466.45|7586.63|7466.63|7585.98|7465.98|10
1655058850000|2022-06-12 18:34:10|7586.67|7466.67|7586.85|7466.85|7586.91|7466.91|7586.46|7466.46|10
1655058860000|2022-06-12 18:34:20|7586.93|7466.93|7587.1|7467.1|7587.1|7467.1|7586.81|7466.81|9
1655058870000|2022-06-12 18:34:30|7587.08|7467.08|7587.04|7467.04|7587.56|7467.56|7587.01|7467.01|10
1655058880000|2022-06-12 18:34:40|7587.07|7467.07|7586.6|7466.6|7587.07|7467.07|7586.52|7466.52|10
1655058890000|2022-06-12 18:34:50|7586.63|7466.63|7586.83|7466.83|7586.83|7466.83|7586.62|7466.62|7
1655058900000|2022-06-12 18:35:00|7586.94|7466.94|7585.85|7465.85|7586.99|7466.99|7585.85|7465.85|10
1655058910000|2022-06-12 18:35:10|7586.02|7466.02|7586.59|7466.59|7586.6|7466.6|7586.02|7466.02|10
1655058920000|2022-06-12 18:35:20|7586.64|7466.64|7586.53|7466.53|7586.64|7466.64|7586.36|7466.36|9
1655058930000|2022-06-12 18:35:30|7586.57|7466.57|7587.24|7467.24|7587.28|7467.28|7586.57|7466.57|10
1655058940000|2022-06-12 18:35:40|7587.34|7467.34|7587.26|7467.26|7587.34|7467.34|7587.19|7467.19|8
1655058950000|2022-06-12 18:35:50|7587.39|7467.39|7587.31|7467.31|7587.39|7467.39|7587.23|7467.23|8
1655058960000|2022-06-12 18:36:00|7587.29|7467.29|7584.19|7464.19|7587.29|7467.29|7584.18|7464.18|9
1655058970000|2022-06-12 18:36:10|7583.67|7463.67|7580.86|7460.86|7583.67|7463.67|7580.86|7460.86|10
1655058980000|2022-06-12 18:36:20|7580.82|7460.82|7581.07|7461.07|7581.4|7461.4|7580.49|7460.49|9
1655058990000|2022-06-12 18:36:30|7580.91|7460.91|7580.41|7460.41|7581|7461|7580.41|7460.41|10
1655059000000|2022-06-12 18:36:40|7580.51|7460.51|7580.09|7460.09|7580.51|7460.51|7579.89|7459.89|10
1655059010000|2022-06-12 18:36:50|7580.15|7460.15|7578.92|7458.92|7580.15|7460.15|7578.92|7458.92|10
1655059020000|2022-06-12 18:37:00|7578.91|7458.91|7578.07|7458.07|7578.94|7458.94|7578.07|7458.07|10
1655059030000|2022-06-12 18:37:10|7578.01|7458.01|7577.18|7457.18|7578.01|7458.01|7577.18|7457.18|9
1655059040000|2022-06-12 18:37:20|7576.93|7456.93|7576.25|7456.25|7576.93|7456.93|7576.25|7456.25|10
1655059050000|2022-06-12 18:37:30|7575.77|7455.77|7576.36|7456.36|7576.36|7456.36|7575.08|7455.08|10
1655059060000|2022-06-12 18:37:40|7576.45|7456.45|7575.77|7455.77|7576.55|7456.55|7575.7|7455.7|10
1655059070000|2022-06-12 18:37:50|7575.48|7455.48|7575.93|7455.93|7575.97|7455.97|7575.48|7455.48|10
1655059080000|2022-06-12 18:38:00|7575.96|7455.96|7575.32|7455.32|7575.96|7455.96|7575.29|7455.29|7
1655059090000|2022-06-12 18:38:10|7575.25|7455.25|7576.94|7456.94|7577|7457|7575.25|7455.25|9
1655059100000|2022-06-12 18:38:20|7577.01|7457.01|7578.69|7458.69|7579|7459|7577.01|7457.01|10
1655059110000|2022-06-12 18:38:30|7578.71|7458.71|7580.05|7460.05|7580.05|7460.05|7578.64|7458.64|9
1655059120000|2022-06-12 18:38:40|7579.93|7459.93|7580.62|7460.62|7580.76|7460.76|7579.87|7459.87|8
1655059130000|2022-06-12 18:38:50|7581.29|7461.29|7581.31|7461.31|7581.34|7461.34|7581.2|7461.2|10
1655059140000|2022-06-12 18:39:00|7580.96|7460.96|7580.27|7460.27|7580.96|7460.96|7580.27|7460.27|10
1655059150000|2022-06-12 18:39:10|7580.28|7460.28|7580.59|7460.59|7580.66|7460.66|7580.28|7460.28|9
1655059160000|2022-06-12 18:39:20|7580.61|7460.61|7580.46|7460.46|7580.66|7460.66|7580.34|7460.34|10
1655059170000|2022-06-12 18:39:30|7580.35|7460.35|7580.43|7460.43|7580.56|7460.56|7580.22|7460.22|10
1655059180000|2022-06-12 18:39:40|7580.34|7460.34|7579.67|7459.67|7580.55|7460.55|7579.51|7459.51|10
1655059190000|2022-06-12 18:39:50|7579.68|7459.68|7579.7|7459.7|7579.7|7459.7|7579.56|7459.56|7
1655059200000|2022-06-12 18:40:00|7579.72|7459.72|7578.88|7458.88|7579.72|7459.72|7578.88|7458.88|9
1655059210000|2022-06-12 18:40:10|7578.85|7458.85|7578.86|7458.86|7578.97|7458.97|7578.67|7458.67|8
1655059220000|2022-06-12 18:40:20|7578.95|7458.95|7577.81|7457.81|7578.96|7458.96|7577.81|7457.81|8
1655059230000|2022-06-12 18:40:30|7577.84|7457.84|7576.29|7456.29|7577.84|7457.84|7576.29|7456.29|8
1655059240000|2022-06-12 18:40:40|7576.26|7456.26|7576.25|7456.25|7576.34|7456.34|7576.11|7456.11|9
1655059250000|2022-06-12 18:40:50|7576.32|7456.32|7576.12|7456.12|7576.4|7456.4|7575.96|7455.96|7
1655059260000|2022-06-12 18:41:00|7576.2|7456.2|7576.3|7456.3|7576.34|7456.34|7576.19|7456.19|8
1655059270000|2022-06-12 18:41:10|7576.28|7456.28|7576.06|7456.06|7576.28|7456.28|7576|7456|10
1655059280000|2022-06-12 18:41:20|7576.08|7456.08|7576.96|7456.96|7576.96|7456.96|7576.07|7456.07|8
1655059290000|2022-06-12 18:41:30|7577.18|7457.18|7578.96|7458.96|7579.02|7459.02|7577.18|7457.18|10
1655059300000|2022-06-12 18:41:40|7578.87|7458.87|7578.47|7458.47|7578.88|7458.88|7578.47|7458.47|9
1655059310000|2022-06-12 18:41:50|7578.49|7458.49|7578.92|7458.92|7578.92|7458.92|7578.49|7458.49|10
1655059320000|2022-06-12 18:42:00|7578.85|7458.85|7579.38|7459.38|7579.38|7459.38|7578.85|7458.85|9
1655059330000|2022-06-12 18:42:10|7579.25|7459.25|7579.57|7459.57|7579.6|7459.6|7579.24|7459.24|10
1655059340000|2022-06-12 18:42:20|7579.34|7459.34|7578.39|7458.39|7579.34|7459.34|7578.26|7458.26|9
1655059350000|2022-06-12 18:42:30|7578.04|7458.04|7577.49|7457.49|7578.04|7458.04|7577.37|7457.37|10
1655059360000|2022-06-12 18:42:40|7577.42|7457.42|7577.54|7457.54|7577.62|7457.62|7577.42|7457.42|8
1655059370000|2022-06-12 18:42:50|7577.52|7457.52|7577.32|7457.32|7577.79|7457.79|7577.32|7457.32|9
1655059380000|2022-06-12 18:43:00|7577.25|7457.25|7577.17|7457.17|7577.31|7457.31|7577.17|7457.17|8
1655059390000|2022-06-12 18:43:10|7577.22|7457.22|7577.39|7457.39|7577.39|7457.39|7577.22|7457.22|9
1655059400000|2022-06-12 18:43:20|7577.4|7457.4|7577.31|7457.31|7577.4|7457.4|7577.21|7457.21|9
1655059410000|2022-06-12 18:43:30|7577.38|7457.38|7577.45|7457.45|7577.66|7457.66|7577.33|7457.33|9
1655059420000|2022-06-12 18:43:40|7577.52|7457.52|7578.17|7458.17|7578.17|7458.17|7577.42|7457.42|8
1655059430000|2022-06-12 18:43:50|7578.15|7458.15|7575.75|7455.75|7578.15|7458.15|7575.72|7455.72|10
1655059440000|2022-06-12 18:44:00|7575.67|7455.67|7574.34|7454.34|7575.67|7455.67|7573.97|7453.97|10
1655059450000|2022-06-12 18:44:10|7574.23|7454.23|7573.67|7453.67|7574.31|7454.31|7573.51|7453.51|10
1655059460000|2022-06-12 18:44:20|7573.64|7453.64|7572.32|7452.32|7573.64|7453.64|7572.32|7452.32|9
1655059470000|2022-06-12 18:44:30|7572.01|7452.01|7570.3|7450.3|7572.01|7452.01|7570.22|7450.22|10
1655059480000|2022-06-12 18:44:40|7570.36|7450.36|7568.41|7448.41|7570.77|7450.77|7568.41|7448.41|10
1655059490000|2022-06-12 18:44:50|7567.15|7447.15|7566.38|7446.38|7567.15|7447.15|7566.17|7446.17|10
1655059500000|2022-06-12 18:45:00|7565.87|7445.87|7565.86|7445.86|7565.92|7445.92|7565.11|7445.11|10
1655059510000|2022-06-12 18:45:10|7565.89|7445.89|7566.73|7446.73|7566.85|7446.85|7565.52|7445.52|10
1655059520000|2022-06-12 18:45:20|7566.76|7446.76|7566.33|7446.33|7566.79|7446.79|7566.33|7446.33|9
1655059530000|2022-06-12 18:45:30|7566.41|7446.41|7567.07|7447.07|7567.07|7447.07|7566.08|7446.08|9
1655059540000|2022-06-12 18:45:40|7567.11|7447.11|7568.7|7448.7|7568.7|7448.7|7567.11|7447.11|8
1655059550000|2022-06-12 18:45:50|7569.11|7449.11|7571.41|7451.41|7571.42|7451.42|7569.11|7449.11|10
1655059560000|2022-06-12 18:46:00|7571.61|7451.61|7573.41|7453.41|7573.41|7453.41|7571.61|7451.61|9
1655059570000|2022-06-12 18:46:10|7573.65|7453.65|7577.93|7457.93|7577.93|7457.93|7573.65|7453.65|9
1655059580000|2022-06-12 18:46:20|7578.91|7458.91|7581.71|7461.71|7581.71|7461.71|7578.91|7458.91|10
1655059590000|2022-06-12 18:46:30|7582.62|7462.62|7588.89|7468.89|7588.89|7468.89|7582.53|7462.53|10
1655059600000|2022-06-12 18:46:40|7589.4|7469.4|7590.64|7470.64|7590.64|7470.64|7589.4|7469.4|9
1655059610000|2022-06-12 18:46:50|7590.74|7470.74|7591.39|7471.39|7591.4|7471.4|7590.72|7470.72|9
1655059620000|2022-06-12 18:47:00|7591.42|7471.42|7590.87|7470.87|7591.76|7471.76|7590.87|7470.87|9
1655059630000|2022-06-12 18:47:10|7590.83|7470.83|7590.92|7470.92|7591.04|7471.04|7590.16|7470.16|10
1655059640000|2022-06-12 18:47:20|7591.06|7471.06|7592.01|7472.01|7592.06|7472.06|7591.06|7471.06|10
1655059650000|2022-06-12 18:47:30|7592.07|7472.07|7591.76|7471.76|7592.26|7472.26|7591.76|7471.76|10
1655059660000|2022-06-12 18:47:40|7591.55|7471.55|7591.29|7471.29|7591.99|7471.99|7591.29|7471.29|10
1655059670000|2022-06-12 18:47:50|7591.17|7471.17|7590.3|7470.3|7591.32|7471.32|7590.3|7470.3|10
1655059680000|2022-06-12 18:48:00|7590.13|7470.13|7590.36|7470.36|7590.46|7470.46|7590.13|7470.13|10
1655059690000|2022-06-12 18:48:10|7590.41|7470.41|7587.97|7467.97|7590.41|7470.41|7587.97|7467.97|10
1655059700000|2022-06-12 18:48:20|7587.7|7467.7|7586.31|7466.31|7587.7|7467.7|7586.31|7466.31|10
1655059710000|2022-06-12 18:48:30|7586.24|7466.24|7585.74|7465.74|7586.24|7466.24|7585.59|7465.59|8
1655059720000|2022-06-12 18:48:40|7585.52|7465.52|7583.05|7463.05|7585.52|7465.52|7583.05|7463.05|9
1655059730000|2022-06-12 18:48:50|7583.11|7463.11|7581.65|7461.65|7583.11|7463.11|7581.65|7461.65|9
1655059740000|2022-06-12 18:49:00|7581.27|7461.27|7579.09|7459.09|7581.27|7461.27|7579.08|7459.08|10
1655059750000|2022-06-12 18:49:10|7578.91|7458.91|7577.4|7457.4|7578.91|7458.91|7577.4|7457.4|9
1655059760000|2022-06-12 18:49:20|7577.24|7457.24|7572.43|7452.43|7577.24|7457.24|7572.02|7452.02|10
1655059770000|2022-06-12 18:49:30|7572.44|7452.44|7573.06|7453.06|7573.24|7453.24|7572.44|7452.44|10
1655059780000|2022-06-12 18:49:40|7573.26|7453.26|7571|7451|7573.26|7453.26|7571|7451|9
1655059790000|2022-06-12 18:49:50|7570.86|7450.86|7570.2|7450.2|7571.59|7451.59|7570.18|7450.18|10
1655059800000|2022-06-12 18:50:00|7570.68|7450.68|7571.25|7451.25|7571.25|7451.25|7570.68|7450.68|9
1655059810000|2022-06-12 18:50:10|7571.35|7451.35|7569.28|7449.28|7571.35|7451.35|7569.28|7449.28|10
1655059820000|2022-06-12 18:50:20|7568.14|7448.14|7567.57|7447.57|7568.14|7448.14|7566.72|7446.72|10
1655059830000|2022-06-12 18:50:30|7567.31|7447.31|7567.42|7447.42|7567.71|7447.71|7567.31|7447.31|10
1655059840000|2022-06-12 18:50:40|7567.25|7447.25|7568.23|7448.23|7568.24|7448.24|7567.16|7447.16|9
1655059850000|2022-06-12 18:50:50|7568.41|7448.41|7570.4|7450.4|7570.67|7450.67|7568.41|7448.41|10
1655059860000|2022-06-12 18:51:00|7570.34|7450.34|7572.05|7452.05|7572.05|7452.05|7570.34|7450.34|10
1655059870000|2022-06-12 18:51:10|7572.13|7452.13|7573.6|7453.6|7573.6|7453.6|7572.13|7452.13|8
1655059880000|2022-06-12 18:51:20|7573.44|7453.44|7572.53|7452.53|7574.07|7454.07|7572.53|7452.53|10
1655059890000|2022-06-12 18:51:30|7572.52|7452.52|7571.22|7451.22|7572.52|7452.52|7571.09|7451.09|10
1655059900000|2022-06-12 18:51:40|7571.43|7451.43|7571.47|7451.47|7571.67|7451.67|7571.43|7451.43|10
1655059910000|2022-06-12 18:51:50|7571.56|7451.56|7570.95|7450.95|7571.56|7451.56|7570.9|7450.9|8
1655059920000|2022-06-12 18:52:00|7570.92|7450.92|7571.25|7451.25|7571.27|7451.27|7570.92|7450.92|10
1655059930000|2022-06-12 18:52:10|7571.18|7451.18|7571.1|7451.1|7571.39|7451.39|7571.1|7451.1|6
1655059940000|2022-06-12 18:52:20|7571.12|7451.12|7570.9|7450.9|7571.12|7451.12|7570.48|7450.48|10
1655059950000|2022-06-12 18:52:30|7571.33|7451.33|7571.76|7451.76|7571.76|7451.76|7571.27|7451.27|10
1655059960000|2022-06-12 18:52:40|7571.73|7451.73|7572.1|7452.1|7572.1|7452.1|7571.73|7451.73|10
1655059970000|2022-06-12 18:52:50|7572.07|7452.07|7571.77|7451.77|7572.07|7452.07|7571.74|7451.74|10
1655059980000|2022-06-12 18:53:00|7571.92|7451.92|7572.49|7452.49|7572.49|7452.49|7571.9|7451.9|10
1655059990000|2022-06-12 18:53:10|7572.38|7452.38|7572.37|7452.37|7572.41|7452.41|7572.26|7452.26|9
1655060000000|2022-06-12 18:53:20|7572.38|7452.38|7572.33|7452.33|7572.48|7452.48|7572.27|7452.27|10
1655060010000|2022-06-12 18:53:30|7572.44|7452.44|7572.7|7452.7|7572.7|7452.7|7572.44|7452.44|10
1655060020000|2022-06-12 18:53:40|7573.27|7453.27|7572.16|7452.16|7573.27|7453.27|7572.16|7452.16|10
1655060030000|2022-06-12 18:53:50|7572.21|7452.21|7570.75|7450.75|7572.26|7452.26|7570.75|7450.75|10
1655060040000|2022-06-12 18:54:00|7570.51|7450.51|7571.22|7451.22|7571.22|7451.22|7570.07|7450.07|10
1655060050000|2022-06-12 18:54:10|7571.26|7451.26|7573.01|7453.01|7573.04|7453.04|7571.26|7451.26|10
1655060060000|2022-06-12 18:54:20|7573.64|7453.64|7574.59|7454.59|7574.59|7454.59|7573.64|7453.64|10
1655060070000|2022-06-12 18:54:30|7574.43|7454.43|7574.11|7454.11|7574.79|7454.79|7574.11|7454.11|10
1655060080000|2022-06-12 18:54:40|7574.23|7454.23|7574.79|7454.79|7574.94|7454.94|7574.23|7454.23|9
1655060090000|2022-06-12 18:54:50|7574.69|7454.69|7574.6|7454.6|7574.69|7454.69|7574.6|7454.6|7
1655060100000|2022-06-12 18:55:00|7574.59|7454.59|7574.51|7454.51|7574.84|7454.84|7574.5|7454.5|10
1655060110000|2022-06-12 18:55:10|7574.5|7454.5|7574.3|7454.3|7574.58|7454.58|7574.3|7454.3|10
1655060120000|2022-06-12 18:55:20|7574.49|7454.49|7574.6|7454.6|7574.64|7454.64|7574.43|7454.43|8
1655060130000|2022-06-12 18:55:30|7574.38|7454.38|7575.31|7455.31|7575.31|7455.31|7574.05|7454.05|9
1655060140000|2022-06-12 18:55:40|7576.35|7456.35|7578.01|7458.01|7578.29|7458.29|7576.35|7456.35|10
1655060150000|2022-06-12 18:55:50|7577.78|7457.78|7578.62|7458.62|7578.62|7458.62|7577.78|7457.78|10
1655060160000|2022-06-12 18:56:00|7578.57|7458.57|7578.44|7458.44|7578.67|7458.67|7578.44|7458.44|10
1655060170000|2022-06-12 18:56:10|7578.43|7458.43|7575.94|7455.94|7578.45|7458.45|7575.94|7455.94|10
1655060180000|2022-06-12 18:56:20|7575.82|7455.82|7575.68|7455.68|7575.9|7455.9|7575.39|7455.39|10
1655060190000|2022-06-12 18:56:30|7575.5|7455.5|7575.85|7455.85|7576.41|7456.41|7575.42|7455.42|9
1655060200000|2022-06-12 18:56:40|7575.48|7455.48|7574.68|7454.68|7575.48|7455.48|7574.68|7454.68|10
1655060210000|2022-06-12 18:56:50|7574.4|7454.4|7573.46|7453.46|7574.4|7454.4|7573.42|7453.42|10
1655060220000|2022-06-12 18:57:00|7573.41|7453.41|7574.03|7454.03|7574.38|7454.38|7573.41|7453.41|10
1655060230000|2022-06-12 18:57:10|7574.04|7454.04|7574.46|7454.46|7574.46|7454.46|7573.85|7453.85|10
1655060240000|2022-06-12 18:57:20|7574.57|7454.57|7574.65|7454.65|7574.65|7454.65|7574.5|7454.5|9
1655060250000|2022-06-12 18:57:30|7574.64|7454.64|7574.97|7454.97|7575.09|7455.09|7574.62|7454.62|9
1655060260000|2022-06-12 18:57:40|7575.07|7455.07|7576.18|7456.18|7576.18|7456.18|7575.07|7455.07|9
1655060270000|2022-06-12 18:57:50|7576.5|7456.5|7576.96|7456.96|7576.96|7456.96|7576.34|7456.34|10
1655060280000|2022-06-12 18:58:00|7577.16|7457.16|7577.56|7457.56|7577.64|7457.64|7577.11|7457.11|10
1655060290000|2022-06-12 18:58:10|7577.5|7457.5|7578.21|7458.21|7578.21|7458.21|7577.5|7457.5|10
1655060300000|2022-06-12 18:58:20|7578.18|7458.18|7578.28|7458.28|7578.29|7458.29|7578.04|7458.04|8
1655060310000|2022-06-12 18:58:30|7578.27|7458.27|7578.18|7458.18|7578.47|7458.47|7577.96|7457.96|9
1655060320000|2022-06-12 18:58:40|7577.91|7457.91|7577.48|7457.48|7577.91|7457.91|7577.48|7457.48|8
1655060330000|2022-06-12 18:58:50|7577.58|7457.58|7577.56|7457.56|7577.58|7457.58|7577.5|7457.5|6
1655060340000|2022-06-12 18:59:00|7577.6|7457.6|7577.83|7457.83|7577.83|7457.83|7577.53|7457.53|9
1655060350000|2022-06-12 18:59:10|7577.94|7457.94|7575.83|7455.83|7577.95|7457.95|7575.83|7455.83|9
1655060360000|2022-06-12 18:59:20|7575.76|7455.76|7572.54|7452.54|7575.76|7455.76|7572.54|7452.54|10
1655060370000|2022-06-12 18:59:30|7572.39|7452.39|7571.56|7451.56|7572.39|7452.39|7571.56|7451.56|10
1655060380000|2022-06-12 18:59:40|7571.55|7451.55|7571.72|7451.72|7571.72|7451.72|7571.44|7451.44|9
1655060390000|2022-06-12 18:59:50|7571.94|7451.94|7570.93|7450.93|7572.05|7452.05|7570.45|7450.45|9
1655060400000|2022-06-12 19:00:00|7570.82|7450.82|7571.11|7451.11|7571.19|7451.19|7570.82|7450.82|7
1655060410000|2022-06-12 19:00:10|7571.14|7451.14|7571|7451|7571.18|7451.18|7570.73|7450.73|9
1655060420000|2022-06-12 19:00:20|7571.09|7451.09|7570.32|7450.32|7571.09|7451.09|7570.32|7450.32|8
1655060430000|2022-06-12 19:00:30|7570.26|7450.26|7570.34|7450.34|7570.4|7450.4|7570.2|7450.2|10
1655060440000|2022-06-12 19:00:40|7570.37|7450.37|7570.77|7450.77|7570.98|7450.98|7570.37|7450.37|10
1655060450000|2022-06-12 19:00:50|7570.82|7450.82|7570.8|7450.8|7570.83|7450.83|7570.51|7450.51|10
1655060460000|2022-06-12 19:01:00|7570.67|7450.67|7570.98|7450.98|7570.98|7450.98|7570.31|7450.31|9
1655060470000|2022-06-12 19:01:10|7571.62|7451.62|7571.65|7451.65|7572.27|7452.27|7571.62|7451.62|10
1655060480000|2022-06-12 19:01:20|7571.11|7451.11|7572.7|7452.7|7572.7|7452.7|7571.11|7451.11|10
1655060490000|2022-06-12 19:01:30|7572.68|7452.68|7573.5|7453.5|7573.5|7453.5|7572.68|7452.68|9
1655060500000|2022-06-12 19:01:40|7573.31|7453.31|7573.48|7453.48|7573.59|7453.59|7573.28|7453.28|10
1655060510000|2022-06-12 19:01:50|7573.36|7453.36|7573.24|7453.24|7573.42|7453.42|7573.24|7453.24|10
1655060520000|2022-06-12 19:02:00|7573.34|7453.34|7574.36|7454.36|7574.36|7454.36|7573.3|7453.3|10
1655060530000|2022-06-12 19:02:10|7574.4|7454.4|7578.67|7458.67|7578.72|7458.72|7574.4|7454.4|10
1655060540000|2022-06-12 19:02:20|7579.06|7459.06|7579.68|7459.68|7580|7460|7579.06|7459.06|10
1655060550000|2022-06-12 19:02:30|7579.58|7459.58|7580.04|7460.04|7580.62|7460.62|7579.58|7459.58|10
1655060560000|2022-06-12 19:02:40|7580.1|7460.1|7581.97|7461.97|7581.97|7461.97|7579.99|7459.99|10
1655060570000|2022-06-12 19:02:50|7582.04|7462.04|7583.23|7463.23|7583.23|7463.23|7582.04|7462.04|10
1655060580000|2022-06-12 19:03:00|7584.08|7464.08|7587.11|7467.11|7587.11|7467.11|7584.08|7464.08|10
1655060590000|2022-06-12 19:03:10|7587.01|7467.01|7587.49|7467.49|7588.27|7468.27|7587.01|7467.01|10
1655060600000|2022-06-12 19:03:20|7587.53|7467.53|7586.28|7466.28|7587.53|7467.53|7586.28|7466.28|10
1655060610000|2022-06-12 19:03:30|7586.26|7466.26|7585.97|7465.97|7586.26|7466.26|7585.91|7465.91|9
1655060620000|2022-06-12 19:03:40|7585.95|7465.95|7586.27|7466.27|7586.27|7466.27|7585.89|7465.89|10
1655060630000|2022-06-12 19:03:50|7586.26|7466.26|7586.87|7466.87|7586.9|7466.9|7586.26|7466.26|9
1655060640000|2022-06-12 19:04:00|7586.91|7466.91|7586.51|7466.51|7586.91|7466.91|7586.51|7466.51|8
1655060650000|2022-06-12 19:04:10|7586.54|7466.54|7584.72|7464.72|7586.54|7466.54|7584.72|7464.72|9
1655060660000|2022-06-12 19:04:20|7584.23|7464.23|7579.82|7459.82|7584.23|7464.23|7579.82|7459.82|10
1655060670000|2022-06-12 19:04:30|7579.18|7459.18|7575.22|7455.22|7579.18|7459.18|7575.22|7455.22|10
1655060680000|2022-06-12 19:04:40|7574.17|7454.17|7570.27|7450.27|7574.17|7454.17|7570.27|7450.27|10
1655060690000|2022-06-12 19:04:50|7570.04|7450.04|7568.94|7448.94|7570.04|7450.04|7568.92|7448.92|10
1655060700000|2022-06-12 19:05:00|7569.01|7449.01|7567.89|7447.89|7569.01|7449.01|7567.85|7447.85|10
1655060710000|2022-06-12 19:05:10|7567.73|7447.73|7566.67|7446.67|7567.8|7447.8|7566.67|7446.67|9
1655060720000|2022-06-12 19:05:20|7566.36|7446.36|7565.5|7445.5|7566.36|7446.36|7565.5|7445.5|10
1655060730000|2022-06-12 19:05:30|7565.49|7445.49|7565.91|7445.91|7565.91|7445.91|7564.54|7444.54|10
1655060740000|2022-06-12 19:05:40|7566.43|7446.43|7568.66|7448.66|7568.66|7448.66|7566.43|7446.43|10
1655060750000|2022-06-12 19:05:50|7568.62|7448.62|7568.99|7448.99|7569.18|7449.18|7568.62|7448.62|10
1655060760000|2022-06-12 19:06:00|7569.46|7449.46|7569.65|7449.65|7569.65|7449.65|7569.23|7449.23|10
1655060770000|2022-06-12 19:06:10|7569.68|7449.68|7569.98|7449.98|7570.27|7450.27|7569.68|7449.68|9
1655060780000|2022-06-12 19:06:20|7569.83|7449.83|7571.18|7451.18|7571.18|7451.18|7569.8|7449.8|10
1655060790000|2022-06-12 19:06:30|7571.15|7451.15|7571.71|7451.71|7571.71|7451.71|7571.12|7451.12|8
1655060800000|2022-06-12 19:06:40|7571.6|7451.6|7570.09|7450.09|7571.6|7451.6|7570.04|7450.04|10
1655060810000|2022-06-12 19:06:50|7570.05|7450.05|7568.76|7448.76|7570.09|7450.09|7568.76|7448.76|10
1655060820000|2022-06-12 19:07:00|7568.55|7448.55|7568.57|7448.57|7568.71|7448.71|7568.51|7448.51|8
1655060830000|2022-06-12 19:07:10|7568.64|7448.64|7567.78|7447.78|7568.64|7448.64|7567.72|7447.72|9
1655060840000|2022-06-12 19:07:20|7567.79|7447.79|7564.56|7444.56|7567.79|7447.79|7564.56|7444.56|10
1655060850000|2022-06-12 19:07:30|7564.44|7444.44|7562.14|7442.14|7564.44|7444.44|7562.14|7442.14|10
1655060860000|2022-06-12 19:07:40|7562.33|7442.33|7560.63|7440.63|7562.33|7442.33|7560.63|7440.63|10
1655060870000|2022-06-12 19:07:50|7560.28|7440.28|7558.03|7438.03|7560.28|7440.28|7558.03|7438.03|10
1655060880000|2022-06-12 19:08:00|7557.36|7437.36|7558.02|7438.02|7558.02|7438.02|7556.91|7436.91|10
1655060890000|2022-06-12 19:08:10|7558.04|7438.04|7559.28|7439.28|7559.28|7439.28|7558.04|7438.04|10
1655060900000|2022-06-12 19:08:20|7559.22|7439.22|7560.31|7440.31|7560.31|7440.31|7559.19|7439.19|10
1655060910000|2022-06-12 19:08:30|7560.38|7440.38|7561.48|7441.48|7561.48|7441.48|7560.38|7440.38|10
1655060920000|2022-06-12 19:08:40|7561.73|7441.73|7563.37|7443.37|7563.37|7443.37|7561.61|7441.61|10
1655060930000|2022-06-12 19:08:50|7563.42|7443.42|7563.54|7443.54|7563.87|7443.87|7563.42|7443.42|10
1655060940000|2022-06-12 19:09:00|7563.42|7443.42|7562.08|7442.08|7563.52|7443.52|7562.08|7442.08|10
1655060950000|2022-06-12 19:09:10|7561.9|7441.9|7562.01|7442.01|7562.21|7442.21|7561.72|7441.72|10
1655060960000|2022-06-12 19:09:20|7562.06|7442.06|7562.09|7442.09|7562.16|7442.16|7562.01|7442.01|9
1655060970000|2022-06-12 19:09:30|7562.23|7442.23|7562.63|7442.63|7562.73|7442.73|7562.23|7442.23|10
1655060980000|2022-06-12 19:09:40|7562.42|7442.42|7562.26|7442.26|7562.42|7442.42|7561.97|7441.97|9
1655060990000|2022-06-12 19:09:50|7562.35|7442.35|7562.15|7442.15|7562.47|7442.47|7562.06|7442.06|10
1655061000000|2022-06-12 19:10:00|7562.18|7442.18|7562.99|7442.99|7562.99|7442.99|7561.98|7441.98|10
1655061010000|2022-06-12 19:10:10|7563.15|7443.15|7560.89|7440.89|7563.57|7443.57|7560.89|7440.89|9
1655061020000|2022-06-12 19:10:20|7560.29|7440.29|7558.59|7438.59|7560.29|7440.29|7558.37|7438.37|10
1655061030000|2022-06-12 19:10:30|7558.16|7438.16|7558.8|7438.8|7559.15|7439.15|7557.66|7437.66|10
1655061040000|2022-06-12 19:10:40|7558.63|7438.63|7557.88|7437.88|7558.67|7438.67|7557.62|7437.62|8
1655061050000|2022-06-12 19:10:50|7557.72|7437.72|7556.66|7436.66|7557.72|7437.72|7556.54|7436.54|9
1655061060000|2022-06-12 19:11:00|7556.63|7436.63|7557.37|7437.37|7557.37|7437.37|7555.83|7435.83|10
1655061070000|2022-06-12 19:11:10|7557.67|7437.67|7558.67|7438.67|7558.89|7438.89|7557.67|7437.67|10
1655061080000|2022-06-12 19:11:20|7558.7|7438.7|7558.31|7438.31|7558.7|7438.7|7558.18|7438.18|10
1655061090000|2022-06-12 19:11:30|7558.29|7438.29|7559.35|7439.35|7559.35|7439.35|7558.29|7438.29|10
1655061100000|2022-06-12 19:11:40|7559.37|7439.37|7559.61|7439.61|7559.65|7439.65|7559.37|7439.37|10
1655061110000|2022-06-12 19:11:50|7559.6|7439.6|7559.97|7439.97|7560.15|7440.15|7559.6|7439.6|9
1655061120000|2022-06-12 19:12:00|7559.98|7439.98|7559.97|7439.97|7560.37|7440.37|7559.38|7439.38|10
1655061130000|2022-06-12 19:12:10|7560.29|7440.29|7560.28|7440.28|7560.63|7440.63|7560.2|7440.2|10
1655061140000|2022-06-12 19:12:20|7560.4|7440.4|7557.17|7437.17|7560.4|7440.4|7557.17|7437.17|9
1655061150000|2022-06-12 19:12:30|7557.19|7437.19|7554.63|7434.63|7557.19|7437.19|7554.63|7434.63|10
1655061160000|2022-06-12 19:12:40|7554.74|7434.74|7557.72|7437.72|7557.79|7437.79|7554.74|7434.74|9
1655061170000|2022-06-12 19:12:50|7557.25|7437.25|7555.64|7435.64|7557.46|7437.46|7555.64|7435.64|10
1655061180000|2022-06-12 19:13:00|7555.53|7435.53|7555.59|7435.59|7555.61|7435.61|7555.15|7435.15|9
1655061190000|2022-06-12 19:13:10|7555.56|7435.56|7554.81|7434.81|7555.56|7435.56|7554.81|7434.81|10
1655061200000|2022-06-12 19:13:20|7554.78|7434.78|7554.33|7434.33|7555.12|7435.12|7554.29|7434.29|10
1655061210000|2022-06-12 19:13:30|7554.29|7434.29|7554.15|7434.15|7554.29|7434.29|7554.06|7434.06|9
1655061220000|2022-06-12 19:13:40|7554.65|7434.65|7554.92|7434.92|7554.98|7434.98|7554.57|7434.57|9
1655061230000|2022-06-12 19:13:50|7554.94|7434.94|7555.77|7435.77|7555.77|7435.77|7554.94|7434.94|9
1655061240000|2022-06-12 19:14:00|7555.88|7435.88|7555.97|7435.97|7555.97|7435.97|7555.71|7435.71|8
1655061250000|2022-06-12 19:14:10|7555.98|7435.98|7558.73|7438.73|7558.79|7438.79|7555.98|7435.98|10
1655061260000|2022-06-12 19:14:20|7558.98|7438.98|7559.44|7439.44|7559.7|7439.7|7558.98|7438.98|9
1655061270000|2022-06-12 19:14:30|7559.39|7439.39|7558.88|7438.88|7559.44|7439.44|7558.88|7438.88|10
1655061280000|2022-06-12 19:14:40|7559.05|7439.05|7558.02|7438.02|7559.28|7439.28|7558.02|7438.02|10
1655061290000|2022-06-12 19:14:50|7557.96|7437.96|7558.13|7438.13|7558.24|7438.24|7557.96|7437.96|9
1655061300000|2022-06-12 19:15:00|7558.12|7438.12|7557.28|7437.28|7558.52|7438.52|7557.28|7437.28|10
1655061310000|2022-06-12 19:15:10|7557.07|7437.07|7555.61|7435.61|7557.07|7437.07|7555.59|7435.59|10
1655061320000|2022-06-12 19:15:20|7554.67|7434.67|7541.27|7421.27|7554.67|7434.67|7541.27|7421.27|10
1655061330000|2022-06-12 19:15:30|7539.67|7419.67|7535.96|7415.96|7539.67|7419.67|7535.96|7415.96|10
1655061340000|2022-06-12 19:15:40|7533.49|7413.49|7534.33|7414.33|7534.62|7414.62|7533.49|7413.49|10
1655061350000|2022-06-12 19:15:50|7534.77|7414.77|7536.37|7416.37|7536.62|7416.62|7534.77|7414.77|10
1655061360000|2022-06-12 19:16:00|7536.31|7416.31|7535.98|7415.98|7537.44|7417.44|7535.98|7415.98|10
1655061370000|2022-06-12 19:16:10|7535.9|7415.9|7535.89|7415.89|7536.26|7416.26|7535.54|7415.54|10
1655061380000|2022-06-12 19:16:20|7535.29|7415.29|7533.68|7413.68|7535.39|7415.39|7533.68|7413.68|10
1655061390000|2022-06-12 19:16:30|7533.76|7413.76|7533.04|7413.04|7533.88|7413.88|7533.04|7413.04|10
1655061400000|2022-06-12 19:16:40|7533.19|7413.19|7532.95|7412.95|7533.31|7413.31|7532.95|7412.95|10
1655061410000|2022-06-12 19:16:50|7531.82|7411.82|7529.45|7409.45|7532.6|7412.6|7529.45|7409.45|10
1655061420000|2022-06-12 19:17:00|7529.73|7409.73|7529.74|7409.74|7529.74|7409.74|7528.71|7408.71|10
1655061430000|2022-06-12 19:17:10|7529.81|7409.81|7518.33|7398.33|7529.81|7409.81|7518.33|7398.33|10
1655061440000|2022-06-12 19:17:20|7517.02|7397.02|7509.29|7389.29|7517.02|7397.02|7509.2|7389.2|10
1655061450000|2022-06-12 19:17:30|7509.34|7389.34|7506.89|7386.89|7509.34|7389.34|7506.52|7386.52|10
1655061460000|2022-06-12 19:17:40|7506.59|7386.59|7507.56|7387.56|7508.81|7388.81|7506.59|7386.59|10
1655061470000|2022-06-12 19:17:50|7507.26|7387.26|7496.87|7376.87|7507.26|7387.26|7496.87|7376.87|10
1655061480000|2022-06-12 19:18:00|7494.93|7374.93|7485.66|7365.66|7494.93|7374.93|7485.66|7365.66|10
1655061490000|2022-06-12 19:18:10|7486.63|7366.63|7483.51|7363.51|7486.63|7366.63|7483.23|7363.23|10
1655061500000|2022-06-12 19:18:20|7483.64|7363.64|7485.41|7365.41|7485.41|7365.41|7483.49|7363.49|10
1655061510000|2022-06-12 19:18:30|7485.38|7365.38|7487.07|7367.07|7487.14|7367.14|7485.38|7365.38|10
1655061520000|2022-06-12 19:18:40|7487.12|7367.12|7491.2|7371.2|7491.2|7371.2|7487.1|7367.1|10
1655061530000|2022-06-12 19:18:50|7490.89|7370.89|7491.13|7371.13|7491.81|7371.81|7490.7|7370.7|10
1655061540000|2022-06-12 19:19:00|7490.34|7370.34|7490.94|7370.94|7490.94|7370.94|7490.02|7370.02|10
1655061550000|2022-06-12 19:19:10|7490.08|7370.08|7486.05|7366.05|7490.37|7370.37|7486.05|7366.05|10
1655061560000|2022-06-12 19:19:20|7486.39|7366.39|7483.87|7363.87|7486.39|7366.39|7483.4|7363.4|10
1655061570000|2022-06-12 19:19:30|7482.34|7362.34|7473.82|7353.82|7482.56|7362.56|7473.82|7353.82|10
1655061580000|2022-06-12 19:19:40|7472.16|7352.16|7471.94|7351.94|7475.25|7355.25|7471.94|7351.94|10
1655061590000|2022-06-12 19:19:50|7472.34|7352.34|7474.38|7354.38|7474.43|7354.43|7472.17|7352.17|10
1655061600000|2022-06-12 19:20:00|7474.68|7354.68|7479.34|7359.34|7479.34|7359.34|7474.07|7354.07|10
1655061610000|2022-06-12 19:20:10|7481.25|7361.25|7478|7358|7481.86|7361.86|7478|7358|10
1655061620000|2022-06-12 19:20:20|7478.46|7358.46|7476.67|7356.67|7478.46|7358.46|7475.25|7355.25|10
1655061630000|2022-06-12 19:20:30|7476.8|7356.8|7479.08|7359.08|7479.08|7359.08|7476.8|7356.8|10
1655061640000|2022-06-12 19:20:40|7478.95|7358.95|7477.86|7357.86|7480.08|7360.08|7477.86|7357.86|10
1655061650000|2022-06-12 19:20:50|7477.79|7357.79|7477.76|7357.76|7477.95|7357.95|7476.87|7356.87|9
1655061660000|2022-06-12 19:21:00|7477.53|7357.53|7478.43|7358.43|7479.05|7359.05|7477.5|7357.5|10
1655061670000|2022-06-12 19:21:10|7478.67|7358.67|7479.1|7359.1|7479.1|7359.1|7478.42|7358.42|10
1655061680000|2022-06-12 19:21:20|7479.36|7359.36|7482.94|7362.94|7482.94|7362.94|7479.14|7359.14|10
1655061690000|2022-06-12 19:21:30|7482.72|7362.72|7486.97|7366.97|7486.97|7366.97|7482.72|7362.72|10
1655061700000|2022-06-12 19:21:40|7486.9|7366.9|7494.66|7374.66|7494.66|7374.66|7486.9|7366.9|10
1655061710000|2022-06-12 19:21:50|7494.72|7374.72|7496.72|7376.72|7496.72|7376.72|7494.72|7374.72|10
1655061720000|2022-06-12 19:22:00|7497.31|7377.31|7496.55|7376.55|7497.36|7377.36|7496.38|7376.38|10
1655061730000|2022-06-12 19:22:10|7496.24|7376.24|7495.55|7375.55|7496.46|7376.46|7495.5|7375.5|10
1655061740000|2022-06-12 19:22:20|7495.13|7375.13|7493.71|7373.71|7495.13|7375.13|7493.39|7373.39|10
1655061750000|2022-06-12 19:22:30|7493.3|7373.3|7492.83|7372.83|7493.41|7373.41|7490.64|7370.64|10
1655061760000|2022-06-12 19:22:40|7494.1|7374.1|7496.75|7376.75|7496.75|7376.75|7493.27|7373.27|10
1655061770000|2022-06-12 19:22:50|7496.47|7376.47|7498.03|7378.03|7498.52|7378.52|7496.47|7376.47|10
1655061780000|2022-06-12 19:23:00|7497.85|7377.85|7500.02|7380.02|7500.02|7380.02|7497.85|7377.85|10
1655061790000|2022-06-12 19:23:10|7499.62|7379.62|7500.92|7380.92|7500.96|7380.96|7499.29|7379.29|10
1655061800000|2022-06-12 19:23:20|7501.37|7381.37|7500.21|7380.21|7501.84|7381.84|7500.13|7380.13|10
1655061810000|2022-06-12 19:23:30|7500.32|7380.32|7498.44|7378.44|7500.32|7380.32|7498.44|7378.44|10
1655061820000|2022-06-12 19:23:40|7498.2|7378.2|7498.47|7378.47|7498.47|7378.47|7497.36|7377.36|9
1655061830000|2022-06-12 19:23:50|7497.98|7377.98|7500.17|7380.17|7500.35|7380.35|7497.98|7377.98|10
1655061840000|2022-06-12 19:24:00|7500.13|7380.13|7500.44|7380.44|7500.44|7380.44|7499.75|7379.75|9
1655061850000|2022-06-12 19:24:10|7500.81|7380.81|7501.95|7381.95|7501.95|7381.95|7500.45|7380.45|10
1655061860000|2022-06-12 19:24:20|7501.36|7381.36|7501.31|7381.31|7501.62|7381.62|7501.03|7381.03|10
1655061870000|2022-06-12 19:24:30|7500.76|7380.76|7501.07|7381.07|7501.28|7381.28|7500.51|7380.51|9
1655061880000|2022-06-12 19:24:40|7500.4|7380.4|7499.34|7379.34|7501.33|7381.33|7499.06|7379.06|10
1655061890000|2022-06-12 19:24:50|7498.17|7378.17|7500.03|7380.03|7500.03|7380.03|7498.17|7378.17|10
1655061900000|2022-06-12 19:25:00|7500.06|7380.06|7499.76|7379.76|7500.3|7380.3|7499.32|7379.32|10
1655061910000|2022-06-12 19:25:10|7499.26|7379.26|7499.8|7379.8|7499.8|7379.8|7499.13|7379.13|10
1655061920000|2022-06-12 19:25:20|7499.81|7379.81|7500.09|7380.09|7500.16|7380.16|7499.69|7379.69|10
1655061930000|2022-06-12 19:25:30|7499.59|7379.59|7499.31|7379.31|7500.18|7380.18|7499.28|7379.28|10
1655061940000|2022-06-12 19:25:40|7500.8|7380.8|7500.01|7380.01|7500.8|7380.8|7499.89|7379.89|9
1655061950000|2022-06-12 19:25:50|7499.34|7379.34|7497.05|7377.05|7499.34|7379.34|7497.05|7377.05|10
1655061960000|2022-06-12 19:26:00|7495.99|7375.99|7495.37|7375.37|7496.23|7376.23|7495.13|7375.13|10
1655061970000|2022-06-12 19:26:10|7495.11|7375.11|7494.03|7374.03|7495.11|7375.11|7494.03|7374.03|10
1655061980000|2022-06-12 19:26:20|7494.13|7374.13|7494.57|7374.57|7494.89|7374.89|7493.94|7373.94|10
1655061990000|2022-06-12 19:26:30|7494.7|7374.7|7494.4|7374.4|7494.7|7374.7|7494.25|7374.25|10
1655062000000|2022-06-12 19:26:40|7494.28|7374.28|7493.29|7373.29|7494.4|7374.4|7493.29|7373.29|10
1655062010000|2022-06-12 19:26:50|7493.3|7373.3|7492.12|7372.12|7493.47|7373.47|7492.12|7372.12|9
1655062020000|2022-06-12 19:27:00|7491.77|7371.77|7491.7|7371.7|7491.95|7371.95|7491.07|7371.07|10
1655062030000|2022-06-12 19:27:10|7491.44|7371.44|7490.83|7370.83|7491.44|7371.44|7490.83|7370.83|10
1655062040000|2022-06-12 19:27:20|7490.55|7370.55|7487.16|7367.16|7491.01|7371.01|7487.16|7367.16|9
1655062050000|2022-06-12 19:27:30|7486.63|7366.63|7485.64|7365.64|7487.41|7367.41|7485.47|7365.47|10
1655062060000|2022-06-12 19:27:40|7483.93|7363.93|7479.51|7359.51|7484|7364|7479.51|7359.51|10
1655062070000|2022-06-12 19:27:50|7475.66|7355.66|7474.28|7354.28|7475.66|7355.66|7473.22|7353.22|10
1655062080000|2022-06-12 19:28:00|7475.25|7355.25|7473.26|7353.26|7475.25|7355.25|7473.26|7353.26|10
1655062090000|2022-06-12 19:28:10|7473.09|7353.09|7473.86|7353.86|7473.86|7353.86|7472.37|7352.37|9
1655062100000|2022-06-12 19:28:20|7473.79|7353.79|7474.53|7354.53|7474.89|7354.89|7472.83|7352.83|10
1655062110000|2022-06-12 19:28:30|7474.99|7354.99|7480.93|7360.93|7480.93|7360.93|7474.9|7354.9|10
1655062120000|2022-06-12 19:28:40|7480.82|7360.82|7481.16|7361.16|7481.4|7361.4|7480.55|7360.55|9
1655062130000|2022-06-12 19:28:50|7481.36|7361.36|7481.83|7361.83|7482.07|7362.07|7481.33|7361.33|10
1655062140000|2022-06-12 19:29:00|7482.11|7362.11|7481.66|7361.66|7482.16|7362.16|7481.19|7361.19|10
1655062150000|2022-06-12 19:29:10|7481.9|7361.9|7481.65|7361.65|7482.36|7362.36|7481.65|7361.65|9
1655062160000|2022-06-12 19:29:20|7482|7362|7481.32|7361.32|7482.48|7362.48|7481.32|7361.32|10
1655062170000|2022-06-12 19:29:30|7480.82|7360.82|7480.16|7360.16|7480.82|7360.82|7479.47|7359.47|10
1655062180000|2022-06-12 19:29:40|7479.7|7359.7|7477.9|7357.9|7479.75|7359.75|7477.9|7357.9|10
1655062190000|2022-06-12 19:29:50|7477.47|7357.47|7474.65|7354.65|7477.79|7357.79|7474.65|7354.65|10
1655062200000|2022-06-12 19:30:00|7475.45|7355.45|7469.25|7349.25|7475.45|7355.45|7469.25|7349.25|10
1655062210000|2022-06-12 19:30:10|7468.12|7348.12|7466.37|7346.37|7468.37|7348.37|7466.01|7346.01|10
1655062220000|2022-06-12 19:30:20|7466.33|7346.33|7465.26|7345.26|7466.33|7346.33|7464.9|7344.9|10
1655062230000|2022-06-12 19:30:30|7465.6|7345.6|7466.91|7346.91|7467.62|7347.62|7465.16|7345.16|10
1655062240000|2022-06-12 19:30:40|7468.1|7348.1|7470|7350|7470|7350|7467.79|7347.79|10
1655062250000|2022-06-12 19:30:50|7470.39|7350.39|7472.92|7352.92|7472.92|7352.92|7470.39|7350.39|10
1655062260000|2022-06-12 19:31:00|7472.53|7352.53|7475.23|7355.23|7475.23|7355.23|7472.53|7352.53|10
1655062270000|2022-06-12 19:31:10|7475.73|7355.73|7482.24|7362.24|7482.24|7362.24|7475.73|7355.73|10
1655062280000|2022-06-12 19:31:20|7483.29|7363.29|7484.84|7364.84|7485.12|7365.12|7483.29|7363.29|10
1655062290000|2022-06-12 19:31:30|7484.76|7364.76|7486.46|7366.46|7486.46|7366.46|7484.76|7364.76|10
1655062300000|2022-06-12 19:31:40|7486.03|7366.03|7486.48|7366.48|7487.26|7367.26|7486.03|7366.03|10
1655062310000|2022-06-12 19:31:50|7486.9|7366.9|7491.36|7371.36|7491.36|7371.36|7486.9|7366.9|10
1655062320000|2022-06-12 19:32:00|7492.03|7372.03|7494.55|7374.55|7494.55|7374.55|7492.03|7372.03|10
1655062330000|2022-06-12 19:32:10|7494.54|7374.54|7495.69|7375.69|7496.3|7376.3|7494.54|7374.54|10
1655062340000|2022-06-12 19:32:20|7495.23|7375.23|7494.57|7374.57|7495.32|7375.32|7494.35|7374.35|10
1655062350000|2022-06-12 19:32:30|7495.19|7375.19|7493.95|7373.95|7495.19|7375.19|7493.7|7373.7|9
1655062360000|2022-06-12 19:32:40|7493.88|7373.88|7493.61|7373.61|7493.98|7373.98|7493.15|7373.15|10
1655062370000|2022-06-12 19:32:50|7494.03|7374.03|7493.52|7373.52|7494.06|7374.06|7493.18|7373.18|9
1655062380000|2022-06-12 19:33:00|7493.72|7373.72|7494.52|7374.52|7494.6|7374.6|7493.72|7373.72|9
1655062390000|2022-06-12 19:33:10|7494.66|7374.66|7493.65|7373.65|7494.66|7374.66|7493.28|7373.28|10
1655062400000|2022-06-12 19:33:20|7493.67|7373.67|7493.36|7373.36|7494.06|7374.06|7493.08|7373.08|10
1655062410000|2022-06-12 19:33:30|7493.32|7373.32|7490.64|7370.64|7493.32|7373.32|7490.64|7370.64|10
1655062420000|2022-06-12 19:33:40|7491.01|7371.01|7488.09|7368.09|7491.01|7371.01|7487.49|7367.49|10
1655062430000|2022-06-12 19:33:50|7488.3|7368.3|7488.22|7368.22|7489.22|7369.22|7487.63|7367.63|10
1655062440000|2022-06-12 19:34:00|7487.24|7367.24|7487.97|7367.97|7488.11|7368.11|7487.1|7367.1|9
1655062450000|2022-06-12 19:34:10|7488.52|7368.52|7492.66|7364.66|7492.66|7368.52|7488.01|7364.28|11
1655062460000|2022-06-12 19:34:20|7492.72|7364.72|7493.19|7365.19|7493.19|7365.19|7492.31|7364.31|10
1655062470000|2022-06-12 19:34:30|7493.21|7365.21|7493.17|7365.17|7493.4|7365.4|7492.98|7364.98|10
1655062480000|2022-06-12 19:34:40|7493.3|7365.3|7492.84|7364.84|7493.44|7365.44|7492.84|7364.84|8
1655062490000|2022-06-12 19:34:50|7492.47|7364.47|7491.42|7363.42|7492.96|7364.96|7491.24|7363.24|10
1655062500000|2022-06-12 19:35:00|7491.22|7363.22|7490.35|7362.35|7491.31|7363.31|7490.35|7362.35|9
1655062510000|2022-06-12 19:35:10|7490.16|7362.16|7490.09|7362.09|7490.58|7362.58|7489.9|7361.9|10
1655062520000|2022-06-12 19:35:20|7489.67|7361.67|7488.65|7360.65|7489.87|7361.87|7488.41|7360.41|9
1655062530000|2022-06-12 19:35:30|7488.77|7360.77|7487.87|7359.87|7488.88|7360.88|7487.84|7359.84|10
1655062540000|2022-06-12 19:35:40|7487.69|7359.69|7486.94|7358.94|7487.71|7359.71|7486.94|7358.94|10
1655062550000|2022-06-12 19:35:50|7486.38|7358.38|7487.13|7359.13|7487.33|7359.33|7486.29|7358.29|10
1655062560000|2022-06-12 19:36:00|7487.17|7359.17|7487.64|7359.64|7487.83|7359.83|7487.17|7359.17|9
1655062570000|2022-06-12 19:36:10|7487.68|7359.68|7488.25|7360.25|7488.25|7360.25|7487.56|7359.56|10
1655062580000|2022-06-12 19:36:20|7488.26|7360.26|7488.86|7360.86|7489.02|7361.02|7488.26|7360.26|9
1655062590000|2022-06-12 19:36:30|7489|7361|7488.76|7360.76|7489|7361|7488.59|7360.59|10
1655062600000|2022-06-12 19:36:40|7488.77|7360.77|7488.2|7360.2|7488.77|7360.77|7488.15|7360.15|10
1655062610000|2022-06-12 19:36:50|7488.09|7360.09|7487.54|7359.54|7488.09|7360.09|7487.45|7359.45|10
1655062620000|2022-06-12 19:37:00|7486.33|7358.33|7485.93|7357.93|7486.48|7358.48|7485.93|7357.93|10
1655062630000|2022-06-12 19:37:10|7485.71|7357.71|7485.81|7357.81|7485.98|7357.98|7485.3|7357.3|10
1655062640000|2022-06-12 19:37:20|7485.93|7357.93|7485.23|7357.23|7486.07|7358.07|7485.23|7357.23|9
1655062650000|2022-06-12 19:37:30|7485.21|7357.21|7482.72|7354.72|7485.21|7357.21|7482.72|7354.72|10
1655062660000|2022-06-12 19:37:40|7482.49|7354.49|7482.19|7354.19|7482.54|7354.54|7481.89|7353.89|10
1655062670000|2022-06-12 19:37:50|7481.99|7353.99|7481|7353|7482.05|7354.05|7480.93|7352.93|9
1655062680000|2022-06-12 19:38:00|7480.9|7352.9|7476.06|7348.06|7481.04|7353.04|7476.06|7348.06|10
1655062690000|2022-06-12 19:38:10|7475.73|7347.73|7473.98|7345.98|7475.73|7347.73|7473.98|7345.98|10
1655062700000|2022-06-12 19:38:20|7474.01|7346.01|7473.56|7345.56|7474.44|7346.44|7473.51|7345.51|10
1655062710000|2022-06-12 19:38:30|7473.63|7345.63|7473.71|7345.71|7473.72|7345.72|7473.55|7345.55|8
1655062720000|2022-06-12 19:38:40|7473.94|7345.94|7474.94|7346.94|7474.94|7346.94|7473.94|7345.94|10
1655062730000|2022-06-12 19:38:50|7475.04|7347.04|7475.5|7347.5|7475.5|7347.5|7475.04|7347.04|10
1655062740000|2022-06-12 19:39:00|7475.27|7347.27|7475.91|7347.91|7476.13|7348.13|7475.27|7347.27|10
1655062750000|2022-06-12 19:39:10|7475.98|7347.98|7477.74|7349.74|7477.74|7349.74|7475.95|7347.95|10
1655062760000|2022-06-12 19:39:20|7477.86|7349.86|7479.49|7351.49|7479.58|7351.58|7477.86|7349.86|9
1655062770000|2022-06-12 19:39:30|7479.81|7351.81|7481.38|7353.38|7481.38|7353.38|7479.81|7351.81|9
1655062780000|2022-06-12 19:39:40|7482.07|7354.07|7482.86|7354.86|7482.92|7354.92|7482.07|7354.07|10
1655062790000|2022-06-12 19:39:50|7483.07|7355.07|7483.96|7355.96|7483.96|7355.96|7482.69|7354.69|10
1655062800000|2022-06-12 19:40:00|7484.63|7356.63|7486.51|7358.51|7486.51|7358.51|7484.63|7356.63|10
1655062810000|2022-06-12 19:40:10|7486.41|7358.41|7489.27|7361.27|7489.27|7361.27|7486.41|7358.41|10
1655062820000|2022-06-12 19:40:20|7489.86|7361.86|7493.01|7365.01|7493.01|7365.01|7489.86|7361.86|10
1655062830000|2022-06-12 19:40:30|7492.79|7364.79|7493.17|7365.17|7493.35|7365.35|7492.79|7364.79|10
1655062840000|2022-06-12 19:40:40|7492.72|7364.72|7489.91|7361.91|7492.72|7364.72|7489.91|7361.91|10
1655062850000|2022-06-12 19:40:50|7489.35|7361.35|7485.85|7357.85|7489.35|7361.35|7485.85|7357.85|10
1655062860000|2022-06-12 19:41:00|7485.3|7357.3|7484.11|7356.11|7485.3|7357.3|7483.88|7355.88|9
1655062870000|2022-06-12 19:41:10|7483.84|7355.84|7483.96|7355.96|7484.17|7356.17|7483.81|7355.81|10
1655062880000|2022-06-12 19:41:20|7483.8|7355.8|7480.28|7352.28|7484.05|7356.05|7480.28|7352.28|10
1655062890000|2022-06-12 19:41:30|7480.45|7352.45|7479.71|7351.71|7480.45|7352.45|7479.13|7351.13|10
1655062900000|2022-06-12 19:41:40|7479.58|7351.58|7479.85|7351.85|7479.87|7351.87|7478.83|7350.83|10
1655062910000|2022-06-12 19:41:50|7479.86|7351.86|7480.72|7352.72|7480.79|7352.79|7479.86|7351.86|9
1655062920000|2022-06-12 19:42:00|7480.74|7352.74|7481.88|7353.88|7482|7354|7480.74|7352.74|10
1655062930000|2022-06-12 19:42:10|7481.9|7353.9|7482.95|7354.95|7482.95|7354.95|7481.9|7353.9|9
1655062940000|2022-06-12 19:42:20|7482.99|7354.99|7482.89|7354.89|7483.23|7355.23|7482.79|7354.79|9
1655062950000|2022-06-12 19:42:30|7483.03|7355.03|7483|7355|7483.22|7355.22|7482.87|7354.87|10
1655062960000|2022-06-12 19:42:40|7482.95|7354.95|7483.47|7355.47|7483.47|7355.47|7482.84|7354.84|10
1655062970000|2022-06-12 19:42:50|7483.44|7355.44|7483.55|7355.55|7483.55|7355.55|7483.41|7355.41|10
1655062980000|2022-06-12 19:43:00|7484.06|7356.06|7486.18|7358.18|7486.18|7358.18|7484.06|7356.06|10
1655062990000|2022-06-12 19:43:10|7487.95|7359.95|7489.82|7361.82|7489.84|7361.84|7487.95|7359.95|10
1655063000000|2022-06-12 19:43:20|7489.77|7361.77|7490.36|7362.36|7490.66|7362.66|7489.77|7361.77|10
1655063010000|2022-06-12 19:43:30|7490.46|7362.46|7491.72|7363.72|7491.72|7363.72|7490.46|7362.46|9
1655063020000|2022-06-12 19:43:40|7491.8|7363.8|7491.63|7363.63|7492.11|7364.11|7491.63|7363.63|10
1655063030000|2022-06-12 19:43:50|7491.87|7363.87|7491.28|7363.28|7491.87|7363.87|7491.19|7363.19|10
1655063040000|2022-06-12 19:44:00|7491.37|7363.37|7491.8|7363.8|7492.03|7364.03|7491.37|7363.37|10
1655063050000|2022-06-12 19:44:10|7491.65|7363.65|7490.68|7362.68|7491.65|7363.65|7490.38|7362.38|10
1655063060000|2022-06-12 19:44:20|7490.76|7362.76|7491.17|7363.17|7491.65|7363.65|7490.76|7362.76|9
1655063070000|2022-06-12 19:44:30|7491.14|7363.14|7489.91|7361.91|7491.14|7363.14|7489.91|7361.91|10
1655063080000|2022-06-12 19:44:40|7489.38|7361.38|7489.28|7361.28|7489.72|7361.72|7489.02|7361.02|10
1655063090000|2022-06-12 19:44:50|7489.35|7361.35|7488.62|7360.62|7489.35|7361.35|7488.31|7360.31|9
1655063100000|2022-06-12 19:45:00|7488.44|7360.44|7488.49|7360.49|7488.56|7360.56|7488.02|7360.02|9
1655063110000|2022-06-12 19:45:10|7488.66|7360.66|7489.47|7361.47|7489.62|7361.62|7488.51|7360.51|10
1655063120000|2022-06-12 19:45:20|7489.55|7361.55|7490.32|7362.32|7490.5|7362.5|7489.55|7361.55|9
1655063130000|2022-06-12 19:45:30|7490.24|7362.24|7490.75|7362.75|7490.75|7362.75|7490.14|7362.14|10
1655063140000|2022-06-12 19:45:40|7490.66|7362.66|7488.97|7360.97|7490.73|7362.73|7488.97|7360.97|8
1655063150000|2022-06-12 19:45:50|7488.81|7360.81|7485.56|7357.56|7488.81|7360.81|7485.56|7357.56|10
1655063160000|2022-06-12 19:46:00|7485.51|7357.51|7484.8|7356.8|7485.51|7357.51|7484.25|7356.25|9
1655063170000|2022-06-12 19:46:10|7484.88|7356.88|7484.5|7356.5|7484.88|7356.88|7483.87|7355.87|9
1655063180000|2022-06-12 19:46:20|7484.66|7356.66|7485.5|7357.5|7485.71|7357.71|7484.62|7356.62|10
1655063190000|2022-06-12 19:46:30|7485.41|7357.41|7483.96|7355.96|7485.41|7357.41|7483.85|7355.85|10
1655063200000|2022-06-12 19:46:40|7483.72|7355.72|7482.35|7354.35|7483.77|7355.77|7482.34|7354.34|10
1655063210000|2022-06-12 19:46:50|7482.28|7354.28|7478.36|7350.36|7482.28|7354.28|7478.36|7350.36|10
1655063220000|2022-06-12 19:47:00|7478.35|7350.35|7475.58|7347.58|7478.35|7350.35|7475.58|7347.58|10
1655063230000|2022-06-12 19:47:10|7475.03|7347.03|7475.09|7347.09|7475.28|7347.28|7474.77|7346.77|8
1655063240000|2022-06-12 19:47:20|7475.05|7347.05|7474.83|7346.83|7475.34|7347.34|7474.78|7346.78|10
1655063250000|2022-06-12 19:47:30|7474.92|7346.92|7474.85|7346.85|7475.38|7347.38|7474.5|7346.5|10
1655063260000|2022-06-12 19:47:40|7474.56|7346.56|7473.14|7345.14|7474.56|7346.56|7473.06|7345.06|10
1655063270000|2022-06-12 19:47:50|7472.78|7344.78|7472.15|7344.15|7472.78|7344.78|7471.68|7343.68|10
1655063280000|2022-06-12 19:48:00|7471.92|7343.92|7473.08|7345.08|7473.15|7345.15|7471.82|7343.82|10
1655063290000|2022-06-12 19:48:10|7473.2|7345.2|7474.52|7346.52|7474.58|7346.58|7473.2|7345.2|9
1655063300000|2022-06-12 19:48:20|7474.78|7346.78|7476.73|7348.73|7476.73|7348.73|7474.78|7346.78|9
1655063310000|2022-06-12 19:48:30|7477.1|7349.1|7478.7|7350.7|7478.7|7350.7|7477.1|7349.1|10
1655063320000|2022-06-12 19:48:40|7478.85|7350.85|7479.33|7351.33|7479.39|7351.39|7478.24|7350.24|10
1655063330000|2022-06-12 19:48:50|7478.71|7350.71|7479.08|7351.08|7479.36|7351.36|7478.64|7350.64|10
1655063340000|2022-06-12 19:49:00|7479.55|7351.55|7480.39|7352.39|7480.42|7352.42|7479.39|7351.39|10
1655063350000|2022-06-12 19:49:10|7480.68|7352.68|7480.22|7352.22|7480.72|7352.72|7479.94|7351.94|10
1655063360000|2022-06-12 19:49:20|7480.34|7352.34|7481.9|7353.9|7481.9|7353.9|7480.31|7352.31|10
1655063370000|2022-06-12 19:49:30|7481.92|7353.92|7481.92|7353.92|7482.09|7354.09|7481.8|7353.8|9
1655063380000|2022-06-12 19:49:40|7481.41|7353.41|7480.75|7352.75|7481.41|7353.41|7480.6|7352.6|10
1655063390000|2022-06-12 19:49:50|7481.23|7353.23|7482.17|7354.17|7482.24|7354.24|7481.22|7353.22|9
1655063400000|2022-06-12 19:50:00|7482.36|7354.36|7482.99|7354.99|7482.99|7354.99|7482.36|7354.36|10
1655063410000|2022-06-12 19:50:10|7482.87|7354.87|7483.34|7355.34|7483.52|7355.52|7482.87|7354.87|10
1655063420000|2022-06-12 19:50:20|7483.15|7355.15|7483.28|7355.28|7483.44|7355.44|7483.15|7355.15|10
1655063430000|2022-06-12 19:50:30|7483.49|7355.49|7482.64|7354.64|7483.55|7355.55|7482.64|7354.64|10
1655063440000|2022-06-12 19:50:40|7482.6|7354.6|7480.85|7352.85|7482.6|7354.6|7480.83|7352.83|10
1655063450000|2022-06-12 19:50:50|7480.68|7352.68|7480.15|7352.15|7480.68|7352.68|7480.15|7352.15|10
1655063460000|2022-06-12 19:51:00|7480.01|7352.01|7479.03|7351.03|7480.01|7352.01|7478.67|7350.67|10
1655063470000|2022-06-12 19:51:10|7478.97|7350.97|7479.25|7351.25|7479.25|7351.25|7478.57|7350.57|10
1655063480000|2022-06-12 19:51:20|7479.57|7351.57|7481.58|7353.58|7481.62|7353.62|7479.57|7351.57|10
1655063490000|2022-06-12 19:51:30|7481.45|7353.45|7478.87|7350.87|7481.45|7353.45|7478.87|7350.87|10
1655063500000|2022-06-12 19:51:40|7478.63|7350.63|7477.16|7349.16|7478.63|7350.63|7477.16|7349.16|9
1655063510000|2022-06-12 19:51:50|7477.02|7349.02|7476.6|7348.6|7477.15|7349.15|7476.6|7348.6|9
1655063520000|2022-06-12 19:52:00|7476.43|7348.43|7476.29|7348.29|7476.58|7348.58|7476.24|7348.24|8
1655063530000|2022-06-12 19:52:10|7476.41|7348.41|7475.98|7347.98|7477.02|7349.02|7475.98|7347.98|10
1655063540000|2022-06-12 19:52:20|7475.81|7347.81|7473|7345|7475.81|7347.81|7473|7345|10
1655063550000|2022-06-12 19:52:30|7473.06|7345.06|7471.57|7343.57|7473.06|7345.06|7471.46|7343.46|10
1655063560000|2022-06-12 19:52:40|7471.55|7343.55|7472.17|7344.17|7472.71|7344.71|7471.55|7343.55|10
1655063570000|2022-06-12 19:52:50|7472.21|7344.21|7471.79|7343.79|7472.21|7344.21|7471.52|7343.52|10
1655063580000|2022-06-12 19:53:00|7471.78|7343.78|7472.33|7344.33|7472.33|7344.33|7471.32|7343.32|10
1655063590000|2022-06-12 19:53:10|7472.35|7344.35|7472.9|7344.9|7472.9|7344.9|7472.31|7344.31|10
1655063600000|2022-06-12 19:53:20|7473.08|7345.08|7475.27|7347.27|7475.27|7347.27|7473.08|7345.08|10
1655063610000|2022-06-12 19:53:30|7475.07|7347.07|7476.99|7348.99|7476.99|7348.99|7475.07|7347.07|10
1655063620000|2022-06-12 19:53:40|7476.44|7348.44|7476.35|7348.35|7476.44|7348.44|7475.71|7347.71|10
1655063630000|2022-06-12 19:53:50|7476.21|7348.21|7477.14|7349.14|7477.41|7349.41|7476.21|7348.21|10
1655063640000|2022-06-12 19:54:00|7477.18|7349.18|7477.41|7349.41|7477.49|7349.49|7476.72|7348.72|10
1655063650000|2022-06-12 19:54:10|7477.37|7349.37|7477.42|7349.42|7477.96|7349.96|7477.37|7349.37|9
1655063660000|2022-06-12 19:54:20|7477.13|7349.13|7476.75|7348.75|7477.31|7349.31|7476.75|7348.75|9
1655063670000|2022-06-12 19:54:30|7476.65|7348.65|7476.48|7348.48|7476.65|7348.65|7476.41|7348.41|8
1655063680000|2022-06-12 19:54:40|7476.33|7348.33|7476.22|7348.22|7476.38|7348.38|7476.15|7348.15|9
1655063690000|2022-06-12 19:54:50|7476.18|7348.18|7476.74|7348.74|7476.74|7348.74|7476.18|7348.18|9
1655063700000|2022-06-12 19:55:00|7476.73|7348.73|7475.54|7347.54|7476.79|7348.79|7475.54|7347.54|10
1655063710000|2022-06-12 19:55:10|7475.53|7347.53|7475.71|7347.71|7475.71|7347.71|7475.04|7347.04|10
1655063720000|2022-06-12 19:55:20|7475.66|7347.66|7476.2|7348.2|7476.2|7348.2|7475.66|7347.66|10
1655063730000|2022-06-12 19:55:30|7476.3|7348.3|7473.81|7345.81|7476.3|7348.3|7472.42|7344.42|10
1655063740000|2022-06-12 19:55:40|7474.07|7346.07|7473.86|7345.86|7474.27|7346.27|7473.34|7345.34|10
1655063750000|2022-06-12 19:55:50|7474.14|7346.14|7475.23|7347.23|7475.31|7347.31|7474.13|7346.13|10
1655063760000|2022-06-12 19:56:00|7475.22|7347.22|7475.14|7347.14|7475.31|7347.31|7474.8|7346.8|10
1655063770000|2022-06-12 19:56:10|7475.2|7347.2|7475.99|7347.99|7475.99|7347.99|7475.11|7347.11|10
1655063780000|2022-06-12 19:56:20|7475.89|7347.89|7478.91|7350.91|7478.91|7350.91|7475.89|7347.89|10
1655063790000|2022-06-12 19:56:30|7479.47|7351.47|7480.43|7352.43|7480.43|7352.43|7478.99|7350.99|10
1655063800000|2022-06-12 19:56:40|7480.5|7352.5|7479.67|7351.67|7480.5|7352.5|7479.67|7351.67|10
1655063810000|2022-06-12 19:56:50|7479.57|7351.57|7479.37|7351.37|7479.66|7351.66|7479.37|7351.37|8
1655063820000|2022-06-12 19:57:00|7479.36|7351.36|7478.81|7350.81|7479.64|7351.64|7478.81|7350.81|10
1655063830000|2022-06-12 19:57:10|7478.82|7350.82|7478.31|7350.31|7478.82|7350.82|7478.13|7350.13|10
1655063840000|2022-06-12 19:57:20|7478.05|7350.05|7477.34|7349.34|7478.05|7350.05|7477.32|7349.32|10
1655063850000|2022-06-12 19:57:30|7477.29|7349.29|7476.43|7348.43|7477.29|7349.29|7476.42|7348.42|9
1655063860000|2022-06-12 19:57:40|7476.41|7348.41|7475.53|7347.53|7476.56|7348.56|7475.53|7347.53|10
1655063870000|2022-06-12 19:57:50|7475.52|7347.52|7474.43|7346.43|7475.52|7347.52|7474.43|7346.43|10
1655063880000|2022-06-12 19:58:00|7474.37|7346.37|7474.51|7346.51|7474.71|7346.71|7474.27|7346.27|10
1655063890000|2022-06-12 19:58:10|7474.47|7346.47|7475.43|7347.43|7475.43|7347.43|7474.47|7346.47|8
1655063900000|2022-06-12 19:58:20|7475.28|7347.28|7472.26|7344.26|7475.28|7347.28|7472.2|7344.2|10
1655063910000|2022-06-12 19:58:30|7471.77|7343.77|7469.82|7341.82|7472.09|7344.09|7469.82|7341.82|10
1655063920000|2022-06-12 19:58:40|7469.71|7341.71|7468.94|7340.94|7469.71|7341.71|7468.27|7340.27|10
1655063930000|2022-06-12 19:58:50|7469.08|7341.08|7469.14|7341.14|7469.14|7341.14|7468.87|7340.87|9
1655063940000|2022-06-12 19:59:00|7468.88|7340.88|7470.25|7342.25|7470.25|7342.25|7468.88|7340.88|10
1655063950000|2022-06-12 19:59:10|7471.09|7343.09|7471.69|7343.69|7471.69|7343.69|7470.97|7342.97|10
1655063960000|2022-06-12 19:59:20|7472.07|7344.07|7471.97|7343.97|7472.21|7344.21|7471.79|7343.79|9
1655063970000|2022-06-12 19:59:30|7471.89|7343.89|7470.07|7342.07|7472.13|7344.13|7470.07|7342.07|10
1655063980000|2022-06-12 19:59:40|7468.06|7340.06|7465.1|7337.1|7468.06|7340.06|7465.01|7337.01|10
1655063990000|2022-06-12 19:59:50|7464.97|7336.97|7465.12|7337.12|7465.12|7337.12|7464|7336|10
1655064000000|2022-06-12 20:00:00|7464.32|7336.32|7461.74|7333.74|7464.32|7336.32|7461.74|7333.74|10
1655064010000|2022-06-12 20:00:10|7461.62|7333.62|7464.72|7336.72|7464.72|7336.72|7461.62|7333.62|10
1655064020000|2022-06-12 20:00:20|7464.78|7336.78|7465.65|7337.65|7466.01|7338.01|7464.78|7336.78|10
1655064030000|2022-06-12 20:00:30|7465.5|7337.5|7467.18|7339.18|7467.59|7339.59|7465.41|7337.41|10
1655064040000|2022-06-12 20:00:40|7467.2|7339.2|7469.22|7341.22|7469.22|7341.22|7467.2|7339.2|10
1655064050000|2022-06-12 20:00:50|7468.93|7340.93|7470.34|7342.34|7471.08|7343.08|7468.93|7340.93|10
1655064060000|2022-06-12 20:01:00|7470.33|7342.33|7471.04|7343.04|7471.04|7343.04|7469.97|7341.97|10
1655064070000|2022-06-12 20:01:10|7471.33|7343.33|7474.02|7346.02|7474.02|7346.02|7471.33|7343.33|10
1655064080000|2022-06-12 20:01:20|7474.83|7346.83|7478.77|7350.77|7478.77|7350.77|7474.83|7346.83|9
1655064090000|2022-06-12 20:01:30|7479.04|7351.04|7481.26|7353.26|7481.26|7353.26|7479.04|7351.04|10
1655064100000|2022-06-12 20:01:40|7481.34|7353.34|7481.84|7353.84|7482.07|7354.07|7481.15|7353.15|9
1655064110000|2022-06-12 20:01:50|7482.23|7354.23|7483.15|7355.15|7483.26|7355.26|7482.12|7354.12|10
1655064120000|2022-06-12 20:02:00|7483.24|7355.24|7485.85|7357.85|7485.85|7357.85|7483.24|7355.24|10
1655064130000|2022-06-12 20:02:10|7486.23|7358.23|7488.38|7360.38|7488.52|7360.52|7486.23|7358.23|10
1655064140000|2022-06-12 20:02:20|7488.42|7360.42|7490.21|7362.21|7490.21|7362.21|7488.24|7360.24|10
1655064150000|2022-06-12 20:02:30|7490.38|7362.38|7495.87|7367.87|7495.87|7367.87|7490.38|7362.38|10
1655064160000|2022-06-12 20:02:40|7495.81|7367.81|7495.61|7367.61|7495.84|7367.84|7495.31|7367.31|10
1655064170000|2022-06-12 20:02:50|7495.6|7367.6|7493.21|7365.21|7495.6|7367.6|7493.21|7365.21|10
1655064180000|2022-06-12 20:03:00|7492.62|7364.62|7490.22|7362.22|7492.62|7364.62|7490.22|7362.22|10
1655064190000|2022-06-12 20:03:10|7490.07|7362.07|7486.87|7358.87|7490.07|7362.07|7486.87|7358.87|10
1655064200000|2022-06-12 20:03:20|7486.86|7358.86|7485.7|7357.7|7486.92|7358.92|7485.7|7357.7|10
1655064210000|2022-06-12 20:03:30|7485.1|7357.1|7484.41|7356.41|7485.1|7357.1|7484.29|7356.29|10
1655064220000|2022-06-12 20:03:40|7484.31|7356.31|7485.3|7357.3|7485.3|7357.3|7484.31|7356.31|9
1655064230000|2022-06-12 20:03:50|7485.72|7357.72|7486.09|7358.09|7486.41|7358.41|7485.72|7357.72|9
1655064240000|2022-06-12 20:04:00|7486.41|7358.41|7486.74|7358.74|7486.8|7358.8|7486.36|7358.36|10
1655064250000|2022-06-12 20:04:10|7486.81|7358.81|7488.08|7360.08|7488.08|7360.08|7486.73|7358.73|10
1655064260000|2022-06-12 20:04:20|7488.24|7360.24|7488.59|7360.59|7489.03|7361.03|7488.23|7360.23|10
1655064270000|2022-06-12 20:04:30|7488.89|7360.89|7488.37|7360.37|7489.2|7361.2|7488.37|7360.37|10
1655064280000|2022-06-12 20:04:40|7488.49|7360.49|7486.51|7358.51|7488.51|7360.51|7486.51|7358.51|10
1655064290000|2022-06-12 20:04:50|7486.49|7358.49|7484.57|7356.57|7486.5|7358.5|7484.33|7356.33|10
1655064300000|2022-06-12 20:05:00|7484.3|7356.3|7485.66|7357.66|7485.79|7357.79|7484.3|7356.3|10
1655064310000|2022-06-12 20:05:10|7485.37|7357.37|7486.38|7358.38|7486.38|7358.38|7485.37|7357.37|10
1655064320000|2022-06-12 20:05:20|7486.07|7358.07|7483.98|7355.98|7486.07|7358.07|7483.98|7355.98|10
1655064330000|2022-06-12 20:05:30|7484.02|7356.02|7483.68|7355.68|7484.05|7356.05|7483.64|7355.64|8
1655064340000|2022-06-12 20:05:40|7483.2|7355.2|7481.34|7353.34|7483.2|7355.2|7481.08|7353.08|10
1655064350000|2022-06-12 20:05:50|7481.26|7353.26|7479.69|7351.69|7481.26|7353.26|7479.21|7351.21|10
1655064360000|2022-06-12 20:06:00|7479.5|7351.5|7479.68|7351.68|7479.79|7351.79|7479|7351|9
1655064370000|2022-06-12 20:06:10|7479.12|7351.12|7478.74|7350.74|7479.14|7351.14|7478.72|7350.72|10
1655064380000|2022-06-12 20:06:20|7479.2|7351.2|7477.21|7349.21|7479.4|7351.4|7477.21|7349.21|10
1655064390000|2022-06-12 20:06:30|7477.31|7349.31|7476.51|7348.51|7477.31|7349.31|7476.45|7348.45|9
1655064400000|2022-06-12 20:06:40|7476.53|7348.53|7468.6|7340.6|7476.53|7348.53|7468.6|7340.6|10
1655064410000|2022-06-12 20:06:50|7467.87|7339.87|7464.63|7336.63|7467.87|7339.87|7464.46|7336.46|10
1655064420000|2022-06-12 20:07:00|7464.59|7336.59|7462.89|7334.89|7464.59|7336.59|7462.89|7334.89|10
1655064430000|2022-06-12 20:07:10|7462.34|7334.34|7460.69|7332.69|7462.34|7334.34|7460.5|7332.5|10
1655064440000|2022-06-12 20:07:20|7460.75|7332.75|7458.1|7330.1|7460.75|7332.75|7457.8|7329.8|10
1655064450000|2022-06-12 20:07:30|7457.57|7329.57|7457.35|7329.35|7458.07|7330.07|7457.32|7329.32|9
1655064460000|2022-06-12 20:07:40|7456.47|7328.47|7455.58|7327.58|7456.96|7328.96|7455.58|7327.58|10
1655064470000|2022-06-12 20:07:50|7455.5|7327.5|7454.28|7326.28|7455.5|7327.5|7453.96|7325.96|9
1655064480000|2022-06-12 20:08:00|7454.22|7326.22|7453.42|7325.42|7454.25|7326.25|7453.42|7325.42|10
1655064490000|2022-06-12 20:08:10|7453.53|7325.53|7452.73|7324.73|7453.63|7325.63|7452.5|7324.5|10
1655064500000|2022-06-12 20:08:20|7453.03|7325.03|7453.83|7325.83|7453.83|7325.83|7452.69|7324.69|9
1655064510000|2022-06-12 20:08:30|7453.64|7325.64|7451|7323|7454.24|7326.24|7451|7323|10
1655064520000|2022-06-12 20:08:40|7451.53|7323.53|7451.55|7323.55|7451.76|7323.76|7451.11|7323.11|10
1655064530000|2022-06-12 20:08:50|7451.09|7323.09|7451.35|7323.35|7451.45|7323.45|7450.72|7322.72|10
1655064540000|2022-06-12 20:09:00|7451.21|7323.21|7452.78|7324.78|7452.78|7324.78|7451.1|7323.1|9
1655064550000|2022-06-12 20:09:10|7452.89|7324.89|7454.15|7326.15|7454.15|7326.15|7452.89|7324.89|10
1655064560000|2022-06-12 20:09:20|7454.49|7326.49|7456.12|7328.12|7456.38|7328.38|7454.49|7326.49|10
1655064570000|2022-06-12 20:09:30|7456.01|7328.01|7458.12|7330.12|7458.2|7330.2|7455.96|7327.96|9
1655064580000|2022-06-12 20:09:40|7458.19|7330.19|7458.58|7330.58|7458.58|7330.58|7456.85|7328.85|10
1655064590000|2022-06-12 20:09:50|7458.34|7330.34|7458.9|7330.9|7460.06|7332.06|7458.34|7330.34|10
1655064600000|2022-06-12 20:10:00|7458.09|7330.09|7455.8|7327.8|7458.09|7330.09|7455.8|7327.8|10
1655064610000|2022-06-12 20:10:10|7455.73|7327.73|7454.96|7326.96|7456.09|7328.09|7454.96|7326.96|10
1655064620000|2022-06-12 20:10:20|7454.88|7326.88|7455.55|7327.55|7455.64|7327.64|7454.57|7326.57|10
1655064630000|2022-06-12 20:10:30|7455.23|7327.23|7455.07|7327.07|7455.33|7327.33|7455.05|7327.05|9
1655064640000|2022-06-12 20:10:40|7455.08|7327.08|7455.89|7327.89|7455.89|7327.89|7455.08|7327.08|10
1655064650000|2022-06-12 20:10:50|7455.91|7327.91|7456.8|7328.8|7456.8|7328.8|7455.72|7327.72|10
1655064660000|2022-06-12 20:11:00|7456.92|7328.92|7457.8|7329.8|7457.8|7329.8|7456.92|7328.92|9
1655064670000|2022-06-12 20:11:10|7457.83|7329.83|7459.08|7331.08|7459.08|7331.08|7457.83|7329.83|10
1655064680000|2022-06-12 20:11:20|7459.45|7331.45|7459.5|7331.5|7460.19|7332.19|7459.42|7331.42|10
1655064690000|2022-06-12 20:11:30|7459.82|7331.82|7460.11|7332.11|7460.19|7332.19|7459.8|7331.8|10
1655064700000|2022-06-12 20:11:40|7460.14|7332.14|7460.36|7332.36|7460.36|7332.36|7460.11|7332.11|8
1655064710000|2022-06-12 20:11:50|7460.37|7332.37|7459.89|7331.89|7460.37|7332.37|7459.81|7331.81|10
1655064720000|2022-06-12 20:12:00|7459.57|7331.57|7460.3|7332.3|7460.3|7332.3|7459.21|7331.21|10
1655064730000|2022-06-12 20:12:10|7460.57|7332.57|7462.02|7334.02|7462.02|7334.02|7460.55|7332.55|9
1655064740000|2022-06-12 20:12:20|7462.42|7334.42|7464.05|7336.05|7464.05|7336.05|7462.42|7334.42|10
1655064750000|2022-06-12 20:12:30|7464.37|7336.37|7464.37|7336.37|7464.49|7336.49|7464.32|7336.32|10
1655064760000|2022-06-12 20:12:40|7464.43|7336.43|7464.78|7336.78|7464.93|7336.93|7464.43|7336.43|9
1655064770000|2022-06-12 20:12:50|7464.59|7336.59|7464.79|7336.79|7464.97|7336.97|7464.42|7336.42|10
1655064780000|2022-06-12 20:13:00|7464.71|7336.71|7465.08|7337.08|7465.08|7337.08|7464.43|7336.43|10
1655064790000|2022-06-12 20:13:10|7465.23|7337.23|7465.58|7337.58|7465.71|7337.71|7465.08|7337.08|10
1655064800000|2022-06-12 20:13:20|7465.31|7337.31|7467.36|7339.36|7467.36|7339.36|7465.31|7337.31|10
1655064810000|2022-06-12 20:13:30|7467.27|7339.27|7467.49|7339.49|7467.6|7339.6|7467.27|7339.27|10
1655064820000|2022-06-12 20:13:40|7467.55|7339.55|7466.29|7338.29|7468.39|7340.39|7466.29|7338.29|10
1655064830000|2022-06-12 20:13:50|7466.13|7338.13|7465.84|7337.84|7466.4|7338.4|7465.6|7337.6|10
1655064840000|2022-06-12 20:14:00|7465.72|7337.72|7466.1|7338.1|7466.27|7338.27|7465.72|7337.72|7
1655064850000|2022-06-12 20:14:10|7465.85|7337.85|7464.07|7336.07|7465.85|7337.85|7464.07|7336.07|10
1655064860000|2022-06-12 20:14:20|7464.08|7336.08|7463.21|7335.21|7464.29|7336.29|7463.21|7335.21|9
1655064870000|2022-06-12 20:14:30|7463.24|7335.24|7463.6|7335.6|7463.6|7335.6|7463.24|7335.24|9
1655064880000|2022-06-12 20:14:40|7463.39|7335.39|7463.96|7335.96|7464.03|7336.03|7463.36|7335.36|9
1655064890000|2022-06-12 20:14:50|7463.84|7335.84|7466.24|7338.24|7466.24|7338.24|7463.84|7335.84|10
1655064900000|2022-06-12 20:15:00|7466.34|7338.34|7465.89|7337.89|7466.36|7338.36|7465.76|7337.76|10
1655064910000|2022-06-12 20:15:10|7465.98|7337.98|7465.82|7337.82|7466.72|7338.72|7465.82|7337.82|9
1655064920000|2022-06-12 20:15:20|7465.71|7337.71|7464.92|7336.92|7465.71|7337.71|7464.92|7336.92|9
1655064930000|2022-06-12 20:15:30|7464.66|7336.66|7465.24|7337.24|7465.24|7337.24|7464.66|7336.66|8
1655064940000|2022-06-12 20:15:40|7465.12|7337.12|7465.83|7337.83|7465.83|7337.83|7464.98|7336.98|10
1655064950000|2022-06-12 20:15:50|7465.84|7337.84|7463.3|7335.3|7465.84|7337.84|7463.16|7335.16|9
1655064960000|2022-06-12 20:16:00|7462.99|7334.99|7463.52|7335.52|7463.52|7335.52|7462.87|7334.87|10
1655064970000|2022-06-12 20:16:10|7463.65|7335.65|7464.42|7336.42|7464.42|7336.42|7463.54|7335.54|10
1655064980000|2022-06-12 20:16:20|7464.34|7336.34|7467|7339|7467|7339|7464.34|7336.34|10
1655064990000|2022-06-12 20:16:30|7467.12|7339.12|7469.48|7341.48|7469.48|7341.48|7467.12|7339.12|10
1655065000000|2022-06-12 20:16:40|7469.61|7341.61|7470.61|7342.61|7470.61|7342.61|7469.35|7341.35|9
1655065010000|2022-06-12 20:16:50|7470.5|7342.5|7471.83|7343.83|7471.86|7343.86|7470.45|7342.45|10
1655065020000|2022-06-12 20:17:00|7472.01|7344.01|7471.81|7343.81|7472.01|7344.01|7471.64|7343.64|9
1655065030000|2022-06-12 20:17:10|7471.82|7343.82|7471|7343|7471.96|7343.96|7471|7343|10
1655065040000|2022-06-12 20:17:20|7470.99|7342.99|7472.28|7344.28|7472.5|7344.5|7470.99|7342.99|9
1655065050000|2022-06-12 20:17:30|7472.32|7344.32|7472.23|7344.23|7472.42|7344.42|7472.23|7344.23|9
1655065060000|2022-06-12 20:17:40|7472.31|7344.31|7472.59|7344.59|7472.59|7344.59|7472.31|7344.31|10
1655065070000|2022-06-12 20:17:50|7472.49|7344.49|7472.99|7344.99|7472.99|7344.99|7472.49|7344.49|9
1655065080000|2022-06-12 20:18:00|7473.41|7345.41|7475.35|7347.35|7475.35|7347.35|7473.41|7345.41|10
1655065090000|2022-06-12 20:18:10|7475.6|7347.6|7478.94|7350.94|7478.94|7350.94|7475.56|7347.56|10
1655065100000|2022-06-12 20:18:20|7479.39|7351.39|7481.52|7353.52|7481.52|7353.52|7479.39|7351.39|9
1655065110000|2022-06-12 20:18:30|7481.69|7353.69|7485.27|7357.27|7485.27|7357.27|7481.68|7353.68|10
1655065120000|2022-06-12 20:18:40|7486.58|7358.58|7486.88|7358.88|7486.96|7358.96|7486.57|7358.57|10
1655065130000|2022-06-12 20:18:50|7486.71|7358.71|7487.47|7359.47|7487.47|7359.47|7486.31|7358.31|9
1655065140000|2022-06-12 20:19:00|7487.39|7359.39|7492.12|7364.12|7492.12|7364.12|7487.39|7359.39|10
1655065150000|2022-06-12 20:19:10|7492.18|7364.18|7489.99|7361.99|7492.18|7364.18|7489.99|7361.99|10
1655065160000|2022-06-12 20:19:20|7489.8|7361.8|7489.61|7361.61|7490.06|7362.06|7489.41|7361.41|10
1655065170000|2022-06-12 20:19:30|7489.46|7361.46|7486.5|7358.5|7489.46|7361.46|7486.5|7358.5|10
1655065180000|2022-06-12 20:19:40|7486.37|7358.37|7485.38|7357.38|7486.37|7358.37|7485.29|7357.29|10
1655065190000|2022-06-12 20:19:50|7485.99|7357.99|7485.85|7357.85|7486.24|7358.24|7485.75|7357.75|10
1655065200000|2022-06-12 20:20:00|7485.72|7357.72|7484.86|7356.86|7485.72|7357.72|7484.67|7356.67|10
1655065210000|2022-06-12 20:20:10|7484.75|7356.75|7484.67|7356.67|7484.75|7356.75|7484.39|7356.39|10
1655065220000|2022-06-12 20:20:20|7484.62|7356.62|7484.63|7356.63|7484.75|7356.75|7484.36|7356.36|10
1655065230000|2022-06-12 20:20:30|7484.59|7356.59|7484.82|7356.82|7484.82|7356.82|7484.55|7356.55|9
1655065240000|2022-06-12 20:20:40|7484.91|7356.91|7484.79|7356.79|7484.94|7356.94|7484.79|7356.79|10
1655065250000|2022-06-12 20:20:50|7484.83|7356.83|7485.25|7357.25|7485.25|7357.25|7484.57|7356.57|10
1655065260000|2022-06-12 20:21:00|7485.47|7357.47|7485.83|7357.83|7485.97|7357.97|7485.47|7357.47|10
1655065270000|2022-06-12 20:21:10|7485.87|7357.87|7486.13|7358.13|7486.46|7358.46|7485.86|7357.86|9
1655065280000|2022-06-12 20:21:20|7486.28|7358.28|7487.53|7359.53|7488.08|7360.08|7486.28|7358.28|10
1655065290000|2022-06-12 20:21:30|7487.54|7359.54|7489.17|7361.17|7489.25|7361.25|7487.35|7359.35|9
1655065300000|2022-06-12 20:21:40|7488.99|7360.99|7488.81|7360.81|7489.17|7361.17|7488.81|7360.81|9
1655065310000|2022-06-12 20:21:50|7488.57|7360.57|7489.38|7361.38|7489.38|7361.38|7488.37|7360.37|10
1655065320000|2022-06-12 20:22:00|7489.39|7361.39|7489.18|7361.18|7489.39|7361.39|7489.06|7361.06|10
1655065330000|2022-06-12 20:22:10|7489.16|7361.16|7489.14|7361.14|7489.19|7361.19|7489.04|7361.04|8
1655065340000|2022-06-12 20:22:20|7489.04|7361.04|7488.74|7360.74|7489.13|7361.13|7488.74|7360.74|9
1655065350000|2022-06-12 20:22:30|7488.72|7360.72|7489.04|7361.04|7489.12|7361.12|7488.72|7360.72|10
1655065360000|2022-06-12 20:22:40|7488.77|7360.77|7487.69|7359.69|7488.78|7360.78|7487.69|7359.69|9
1655065370000|2022-06-12 20:22:50|7487.66|7359.66|7487.15|7359.15|7487.66|7359.66|7487.11|7359.11|10
1655065380000|2022-06-12 20:23:00|7487.02|7359.02|7486.39|7358.39|7487.02|7359.02|7486.39|7358.39|10
1655065390000|2022-06-12 20:23:10|7486.31|7358.31|7486.72|7358.72|7486.74|7358.74|7486.31|7358.31|9
1655065400000|2022-06-12 20:23:20|7486.74|7358.74|7486.09|7358.09|7486.74|7358.74|7486.09|7358.09|10
1655065410000|2022-06-12 20:23:30|7486.02|7358.02|7485.29|7357.29|7486.02|7358.02|7485.29|7357.29|8
1655065420000|2022-06-12 20:23:40|7485.39|7357.39|7486.43|7358.43|7486.43|7358.43|7485.39|7357.39|9
1655065430000|2022-06-12 20:23:50|7486.51|7358.51|7486.67|7358.67|7486.91|7358.91|7486.51|7358.51|9
1655065440000|2022-06-12 20:24:00|7486.58|7358.58|7486.78|7358.78|7486.86|7358.86|7486.58|7358.58|7
1655065450000|2022-06-12 20:24:10|7486.66|7358.66|7487.05|7359.05|7487.05|7359.05|7486.66|7358.66|8
1655065460000|2022-06-12 20:24:20|7486.93|7358.93|7486.72|7358.72|7487.21|7359.21|7486.72|7358.72|9
1655065470000|2022-06-12 20:24:30|7486.69|7358.69|7485.97|7357.97|7486.69|7358.69|7485.97|7357.97|10
1655065480000|2022-06-12 20:24:40|7485.92|7357.92|7486.13|7358.13|7486.15|7358.15|7485.77|7357.77|10
1655065490000|2022-06-12 20:24:50|7485.72|7357.72|7486.05|7358.05|7486.17|7358.17|7485.72|7357.72|9
1655065500000|2022-06-12 20:25:00|7486.1|7358.1|7485.44|7357.44|7486.33|7358.33|7485.44|7357.44|9
1655065510000|2022-06-12 20:25:10|7485.51|7357.51|7482.12|7354.12|7485.51|7357.51|7482.12|7354.12|10
1655065520000|2022-06-12 20:25:20|7482.1|7354.1|7480.78|7352.78|7482.1|7354.1|7480.78|7352.78|9
1655065530000|2022-06-12 20:25:30|7480.81|7352.81|7479.22|7351.22|7480.84|7352.84|7479.22|7351.22|9
1655065540000|2022-06-12 20:25:40|7479.13|7351.13|7473.25|7345.25|7479.13|7351.13|7473.25|7345.25|10
1655065550000|2022-06-12 20:25:50|7473.01|7345.01|7473.2|7345.2|7473.2|7345.2|7472.35|7344.35|9
1655065560000|2022-06-12 20:26:00|7473.98|7345.98|7475.12|7347.12|7475.12|7347.12|7473.86|7345.86|10
1655065570000|2022-06-12 20:26:10|7474.24|7346.24|7468.89|7340.89|7474.24|7346.24|7468.89|7340.89|10
1655065580000|2022-06-12 20:26:20|7468.76|7340.76|7468.15|7340.15|7468.76|7340.76|7467.85|7339.85|9
1655065590000|2022-06-12 20:26:30|7468.68|7340.68|7467.65|7339.65|7468.68|7340.68|7467.62|7339.62|9
1655065600000|2022-06-12 20:26:40|7467.91|7339.91|7467.45|7339.45|7468.14|7340.14|7467.45|7339.45|9
1655065610000|2022-06-12 20:26:50|7467.58|7339.58|7466.27|7338.27|7467.78|7339.78|7466.27|7338.27|10
1655065620000|2022-06-12 20:27:00|7466.26|7338.26|7467.4|7339.4|7467.48|7339.48|7466.26|7338.26|10
1655065630000|2022-06-12 20:27:10|7467.83|7339.83|7469.47|7341.47|7469.47|7341.47|7467.31|7339.31|10
1655065640000|2022-06-12 20:27:20|7469.67|7341.67|7470.75|7342.75|7470.75|7342.75|7469.67|7341.67|9
1655065650000|2022-06-12 20:27:30|7470.37|7342.37|7476.63|7348.63|7476.63|7348.63|7470.37|7342.37|10
1655065660000|2022-06-12 20:27:40|7477.06|7349.06|7478.54|7350.54|7478.59|7350.59|7477.01|7349.01|10
1655065670000|2022-06-12 20:27:50|7478.39|7350.39|7477.78|7349.78|7478.39|7350.39|7477.47|7349.47|10
1655065680000|2022-06-12 20:28:00|7477.73|7349.73|7478.54|7350.54|7478.54|7350.54|7477.38|7349.38|10
1655065690000|2022-06-12 20:28:10|7478.35|7350.35|7479.26|7351.26|7479.26|7351.26|7478.35|7350.35|9
1655065700000|2022-06-12 20:28:20|7479.58|7351.58|7479.58|7351.58|7479.76|7351.76|7479.32|7351.32|10
1655065710000|2022-06-12 20:28:30|7479.6|7351.6|7480.3|7352.3|7480.83|7352.83|7479.6|7351.6|10
1655065720000|2022-06-12 20:28:40|7480.01|7352.01|7478.36|7350.36|7480.01|7352.01|7478.36|7350.36|10
1655065730000|2022-06-12 20:28:50|7478.46|7350.46|7476.43|7348.43|7478.46|7350.46|7476.43|7348.43|10
1655065740000|2022-06-12 20:29:00|7476.33|7348.33|7473.95|7345.95|7476.33|7348.33|7473.95|7345.95|10
1655065750000|2022-06-12 20:29:10|7473.72|7345.72|7470.9|7342.9|7473.72|7345.72|7470.9|7342.9|10
1655065760000|2022-06-12 20:29:20|7470.89|7342.89|7468.83|7340.83|7470.89|7342.89|7468.83|7340.83|10
1655065770000|2022-06-12 20:29:30|7468.87|7340.87|7467.27|7339.27|7469.17|7341.17|7467.27|7339.27|10
1655065780000|2022-06-12 20:29:40|7467.57|7339.57|7467.57|7339.57|7467.58|7339.58|7467.44|7339.44|10
1655065790000|2022-06-12 20:29:50|7467.61|7339.61|7465.65|7337.65|7467.61|7339.61|7465.65|7337.65|8
1655065800000|2022-06-12 20:30:00|7465.53|7337.53|7465.13|7337.13|7465.72|7337.72|7464.93|7336.93|10
1655065810000|2022-06-12 20:30:10|7465.35|7337.35|7463.96|7335.96|7465.53|7337.53|7463.96|7335.96|10
1655065820000|2022-06-12 20:30:20|7463.77|7335.77|7463.72|7335.72|7463.77|7335.77|7463.19|7335.19|9
1655065830000|2022-06-12 20:30:30|7463.47|7335.47|7463.6|7335.6|7463.6|7335.6|7463.23|7335.23|9
1655065840000|2022-06-12 20:30:40|7463.71|7335.71|7461.78|7333.78|7463.71|7335.71|7461.78|7333.78|10
1655065850000|2022-06-12 20:30:50|7461.62|7333.62|7456.53|7328.53|7461.62|7333.62|7456.53|7328.53|10
1655065860000|2022-06-12 20:31:00|7456.27|7328.27|7448.72|7320.72|7456.27|7328.27|7448.72|7320.72|10
1655065870000|2022-06-12 20:31:10|7447.97|7319.97|7446.65|7318.65|7447.97|7319.97|7446.39|7318.39|10
1655065880000|2022-06-12 20:31:20|7446.74|7318.74|7449.89|7321.89|7449.89|7321.89|7446.74|7318.74|10
1655065890000|2022-06-12 20:31:30|7450.25|7322.25|7452.71|7324.71|7452.71|7324.71|7450.11|7322.11|9
1655065900000|2022-06-12 20:31:40|7453.12|7325.12|7455.91|7327.91|7456|7328|7453.12|7325.12|10
1655065910000|2022-06-12 20:31:50|7456.03|7328.03|7454.99|7326.99|7456.03|7328.03|7454.75|7326.75|10
1655065920000|2022-06-12 20:32:00|7455.34|7327.34|7457.41|7329.41|7457.41|7329.41|7454.81|7326.81|9
1655065930000|2022-06-12 20:32:10|7457.5|7329.5|7457.44|7329.44|7457.5|7329.5|7457.11|7329.11|10
1655065940000|2022-06-12 20:32:20|7457.61|7329.61|7457.92|7329.92|7458.23|7330.23|7457.61|7329.61|10
1655065950000|2022-06-12 20:32:30|7458.09|7330.09|7457.78|7329.78|7458.09|7330.09|7457.27|7329.27|10
1655065960000|2022-06-12 20:32:40|7458.08|7330.08|7462.23|7334.23|7462.23|7334.23|7458.08|7330.08|10
1655065970000|2022-06-12 20:32:50|7462.1|7334.1|7463.11|7335.11|7463.11|7335.11|7462.1|7334.1|10
1655065980000|2022-06-12 20:33:00|7462.93|7334.93|7461.69|7333.69|7462.96|7334.96|7461.69|7333.69|9
1655065990000|2022-06-12 20:33:10|7461.6|7333.6|7458.95|7330.95|7461.6|7333.6|7458.95|7330.95|10
1655066000000|2022-06-12 20:33:20|7458.03|7330.03|7457.81|7329.81|7458.48|7330.48|7457.38|7329.38|10
1655066010000|2022-06-12 20:33:30|7457.4|7329.4|7457.38|7329.38|7457.87|7329.87|7456.93|7328.93|10
1655066020000|2022-06-12 20:33:40|7457.19|7329.19|7457.63|7329.63|7457.7|7329.7|7457.17|7329.17|10
1655066030000|2022-06-12 20:33:50|7457.52|7329.52|7456.56|7328.56|7457.56|7329.56|7456.56|7328.56|10
1655066040000|2022-06-12 20:34:00|7456.74|7328.74|7458.34|7330.34|7458.34|7330.34|7456.74|7328.74|10
1655066050000|2022-06-12 20:34:10|7458.51|7330.51|7459.45|7331.45|7459.71|7331.71|7458.51|7330.51|10
1655066060000|2022-06-12 20:34:20|7459.48|7331.48|7461.64|7333.64|7461.64|7333.64|7459.48|7331.48|10
1655066070000|2022-06-12 20:34:30|7461.97|7333.97|7462.89|7334.89|7462.89|7334.89|7461.97|7333.97|10
1655066080000|2022-06-12 20:34:40|7463.32|7335.32|7463.7|7335.7|7463.7|7335.7|7463.32|7335.32|10
1655066090000|2022-06-12 20:34:50|7463.37|7335.37|7463.17|7335.17|7463.38|7335.38|7463.16|7335.16|9
1655066100000|2022-06-12 20:35:00|7463.16|7335.16|7461.21|7333.21|7463.16|7335.16|7461.21|7333.21|8
1655066110000|2022-06-12 20:35:10|7461.11|7333.11|7460.62|7332.62|7461.11|7333.11|7460.35|7332.35|10
1655066120000|2022-06-12 20:35:20|7460.81|7332.81|7460.07|7332.07|7460.89|7332.89|7460.07|7332.07|10
1655066130000|2022-06-12 20:35:30|7459.99|7331.99|7459.16|7331.16|7459.99|7331.99|7459.1|7331.1|9
1655066140000|2022-06-12 20:35:40|7459.1|7331.1|7458.49|7330.49|7459.25|7331.25|7458.29|7330.29|9
1655066150000|2022-06-12 20:35:50|7458.35|7330.35|7457.14|7329.14|7458.35|7330.35|7456.83|7328.83|10
1655066160000|2022-06-12 20:36:00|7457.2|7329.2|7457.21|7329.21|7457.52|7329.52|7457.19|7329.19|10
1655066170000|2022-06-12 20:36:10|7457.26|7329.26|7457.44|7329.44|7457.44|7329.44|7457.1|7329.1|9
1655066180000|2022-06-12 20:36:20|7457.5|7329.5|7457.93|7329.93|7457.93|7329.93|7457.3|7329.3|9
1655066190000|2022-06-12 20:36:30|7457.84|7329.84|7457.61|7329.61|7458.06|7330.06|7457.61|7329.61|9
1655066200000|2022-06-12 20:36:40|7457.72|7329.72|7457.07|7329.07|7457.72|7329.72|7456.97|7328.97|10
1655066210000|2022-06-12 20:36:50|7457.36|7329.36|7458.01|7330.01|7458.08|7330.08|7457.36|7329.36|9
1655066220000|2022-06-12 20:37:00|7458.32|7330.32|7459.79|7331.79|7459.79|7331.79|7458.32|7330.32|10
1655066230000|2022-06-12 20:37:10|7459.82|7331.82|7460.44|7332.44|7460.54|7332.54|7459.82|7331.82|10
1655066240000|2022-06-12 20:37:20|7460.54|7332.54|7460.86|7332.86|7460.89|7332.89|7460.53|7332.53|9
1655066250000|2022-06-12 20:37:30|7460.95|7332.95|7460.26|7332.26|7460.95|7332.95|7460.26|7332.26|8
1655066260000|2022-06-12 20:37:40|7460.45|7332.45|7463.11|7335.11|7463.11|7335.11|7460.45|7332.45|9
1655066270000|2022-06-12 20:37:50|7463.15|7335.15|7464.97|7336.97|7465|7337|7463.15|7335.15|10
1655066280000|2022-06-12 20:38:00|7465.96|7337.96|7465.92|7337.92|7466.42|7338.42|7465.82|7337.82|10
1655066290000|2022-06-12 20:38:10|7465.8|7337.8|7465.47|7337.47|7465.8|7337.8|7465.27|7337.27|10
1655066300000|2022-06-12 20:38:20|7465.3|7337.3|7465.71|7337.71|7465.76|7337.76|7465.3|7337.3|8
1655066310000|2022-06-12 20:38:30|7465.78|7337.78|7465.51|7337.51|7465.95|7337.95|7465.27|7337.27|10
1655066320000|2022-06-12 20:38:40|7465.45|7337.45|7466.67|7338.67|7466.67|7338.67|7465.45|7337.45|10
1655066330000|2022-06-12 20:38:50|7466.66|7338.66|7466.9|7338.9|7466.97|7338.97|7466.62|7338.62|9
1655066340000|2022-06-12 20:39:00|7466.97|7338.97|7465.07|7337.07|7467.39|7339.39|7465.07|7337.07|10
1655066350000|2022-06-12 20:39:10|7464.38|7336.38|7462.36|7334.36|7464.38|7336.38|7462.18|7334.18|9
1655066360000|2022-06-12 20:39:20|7462.08|7334.08|7460.81|7332.81|7462.13|7334.13|7460.81|7332.81|9
1655066370000|2022-06-12 20:39:30|7459.77|7331.77|7459.99|7331.99|7460.04|7332.04|7459.77|7331.77|10
1655066380000|2022-06-12 20:39:40|7459.72|7331.72|7460.22|7332.22|7460.47|7332.47|7459.72|7331.72|10
1655066390000|2022-06-12 20:39:50|7460.45|7332.45|7461.71|7333.71|7461.71|7333.71|7460.45|7332.45|10
1655066400000|2022-06-12 20:40:00|7461.59|7333.59|7461.87|7333.87|7461.87|7333.87|7461.54|7333.54|10
1655066410000|2022-06-12 20:40:10|7461.71|7333.71|7460.91|7332.91|7461.71|7333.71|7460.69|7332.69|8
1655066420000|2022-06-12 20:40:20|7460.42|7332.42|7459.19|7331.19|7460.42|7332.42|7459.19|7331.19|10
1655066430000|2022-06-12 20:40:30|7459.11|7331.11|7456.58|7328.58|7459.11|7331.11|7456.58|7328.58|9
1655066440000|2022-06-12 20:40:40|7456.25|7328.25|7454.65|7326.65|7456.25|7328.25|7454.37|7326.37|10
1655066450000|2022-06-12 20:40:50|7454.54|7326.54|7452.08|7324.08|7454.68|7326.68|7452.08|7324.08|10
1655066460000|2022-06-12 20:41:00|7452.27|7324.27|7451.7|7323.7|7452.3|7324.3|7451.53|7323.53|10
1655066470000|2022-06-12 20:41:10|7451.83|7323.83|7451.56|7323.56|7451.99|7323.99|7451.14|7323.14|10
1655066480000|2022-06-12 20:41:20|7451.52|7323.52|7449.54|7321.54|7451.82|7323.82|7449.4|7321.4|10
1655066490000|2022-06-12 20:41:30|7449.62|7321.62|7450.43|7322.43|7450.43|7322.43|7449.62|7321.62|10
1655066500000|2022-06-12 20:41:40|7450.66|7322.66|7450.87|7322.87|7450.87|7322.87|7450.66|7322.66|7
1655066510000|2022-06-12 20:41:50|7450.82|7322.82|7451.83|7323.83|7451.83|7323.83|7450.82|7322.82|10
1655066520000|2022-06-12 20:42:00|7451.99|7323.99|7453.19|7325.19|7453.19|7325.19|7451.99|7323.99|9
1655066530000|2022-06-12 20:42:10|7453.35|7325.35|7453.68|7325.68|7453.68|7325.68|7453.15|7325.15|9
1655066540000|2022-06-12 20:42:20|7453.46|7325.46|7453.82|7325.82|7453.88|7325.88|7453.46|7325.46|9
1655066550000|2022-06-12 20:42:30|7454.05|7326.05|7455.16|7327.16|7455.16|7327.16|7454.05|7326.05|10
1655066560000|2022-06-12 20:42:40|7455.01|7327.01|7453.18|7325.18|7455.07|7327.07|7453.18|7325.18|10
1655066570000|2022-06-12 20:42:50|7453.25|7325.25|7451.5|7323.5|7453.25|7325.25|7451.5|7323.5|10
1655066580000|2022-06-12 20:43:00|7451.52|7323.52|7450.77|7322.77|7451.57|7323.57|7450.77|7322.77|9
1655066590000|2022-06-12 20:43:10|7450.9|7322.9|7449.27|7321.27|7450.9|7322.9|7449.27|7321.27|10
1655066600000|2022-06-12 20:43:20|7449.14|7321.14|7449.33|7321.33|7449.72|7321.72|7449.14|7321.14|10
1655066610000|2022-06-12 20:43:30|7449.48|7321.48|7449.12|7321.12|7449.68|7321.68|7449.12|7321.12|10
1655066620000|2022-06-12 20:43:40|7448.93|7320.93|7449.94|7321.94|7450.13|7322.13|7448.93|7320.93|10
1655066630000|2022-06-12 20:43:50|7450|7322|7450.53|7322.53|7450.54|7322.54|7450|7322|8
1655066640000|2022-06-12 20:44:00|7450.62|7322.62|7451.23|7323.23|7451.23|7323.23|7450.62|7322.62|10
1655066650000|2022-06-12 20:44:10|7451.24|7323.24|7451.76|7323.76|7451.9|7323.9|7451.19|7323.19|9
1655066660000|2022-06-12 20:44:20|7452.01|7324.01|7451.83|7323.83|7452.26|7324.26|7451.79|7323.79|9
1655066670000|2022-06-12 20:44:30|7452.01|7324.01|7452.5|7324.5|7452.57|7324.57|7452.01|7324.01|10
1655066680000|2022-06-12 20:44:40|7452.3|7324.3|7452.4|7324.4|7452.4|7324.4|7452.19|7324.19|8
1655066690000|2022-06-12 20:44:50|7452.39|7324.39|7452.92|7324.92|7452.92|7324.92|7452.39|7324.39|9
1655066700000|2022-06-12 20:45:00|7452.9|7324.9|7452.03|7324.03|7452.95|7324.95|7452.03|7324.03|8
1655066710000|2022-06-12 20:45:10|7452.02|7324.02|7450.48|7322.48|7452.02|7324.02|7450.48|7322.48|9
1655066720000|2022-06-12 20:45:20|7450.38|7322.38|7449.45|7321.45|7450.47|7322.47|7449.44|7321.44|10
1655066730000|2022-06-12 20:45:30|7449.34|7321.34|7447.96|7319.96|7449.34|7321.34|7447.91|7319.91|10
1655066740000|2022-06-12 20:45:40|7447.99|7319.99|7447.48|7319.48|7447.99|7319.99|7447.09|7319.09|10
1655066750000|2022-06-12 20:45:50|7447.54|7319.54|7447.34|7319.34|7447.68|7319.68|7446.87|7318.87|10
1655066760000|2022-06-12 20:46:00|7447.38|7319.38|7447.79|7319.79|7447.79|7319.79|7447.38|7319.38|10
1655066770000|2022-06-12 20:46:10|7447.98|7319.98|7449.87|7321.87|7449.87|7321.87|7447.98|7319.98|10
1655066780000|2022-06-12 20:46:20|7449.83|7321.83|7449.89|7321.89|7449.89|7321.89|7449.34|7321.34|10
1655066790000|2022-06-12 20:46:30|7450.06|7322.06|7450.35|7322.35|7450.6|7322.6|7450.02|7322.02|10
1655066800000|2022-06-12 20:46:40|7450.63|7322.63|7451.35|7323.35|7451.35|7323.35|7450.53|7322.53|8
1655066810000|2022-06-12 20:46:50|7451.24|7323.24|7451.86|7323.86|7451.86|7323.86|7451.16|7323.16|9
1655066820000|2022-06-12 20:47:00|7451.97|7323.97|7453.29|7325.29|7453.29|7325.29|7451.97|7323.97|10
1655066830000|2022-06-12 20:47:10|7453.73|7325.73|7455.15|7327.15|7455.15|7327.15|7453.54|7325.54|9
1655066840000|2022-06-12 20:47:20|7455.07|7327.07|7456.4|7328.4|7456.4|7328.4|7455.05|7327.05|9
1655066850000|2022-06-12 20:47:30|7456.65|7328.65|7456.7|7328.7|7456.91|7328.91|7456.59|7328.59|8
1655066860000|2022-06-12 20:47:40|7456.62|7328.62|7456.4|7328.4|7456.74|7328.74|7456.38|7328.38|10
1655066870000|2022-06-12 20:47:50|7456.3|7328.3|7456.14|7328.14|7456.3|7328.3|7456.06|7328.06|9
1655066880000|2022-06-12 20:48:00|7455.93|7327.93|7455.28|7327.28|7455.93|7327.93|7454.84|7326.84|9
1655066890000|2022-06-12 20:48:10|7454.85|7326.85|7452.41|7324.41|7454.85|7326.85|7452.41|7324.41|10
1655066900000|2022-06-12 20:48:20|7452.3|7324.3|7450.84|7322.84|7452.33|7324.33|7450.84|7322.84|9
1655066910000|2022-06-12 20:48:30|7450.66|7322.66|7450.46|7322.46|7450.66|7322.66|7450.33|7322.33|7
1655066920000|2022-06-12 20:48:40|7450.33|7322.33|7450.66|7322.66|7450.66|7322.66|7449.9|7321.9|10
1655066930000|2022-06-12 20:48:50|7450.9|7322.9|7450.78|7322.78|7450.96|7322.96|7450.73|7322.73|9
1655066940000|2022-06-12 20:49:00|7450.53|7322.53|7451.42|7323.42|7451.6|7323.6|7450.53|7322.53|10
1655066950000|2022-06-12 20:49:10|7451.47|7323.47|7450.53|7322.53|7451.49|7323.49|7450.53|7322.53|10
1655066960000|2022-06-12 20:49:20|7450.54|7322.54|7450.39|7322.39|7450.64|7322.64|7450.39|7322.39|10
1655066970000|2022-06-12 20:49:30|7450.28|7322.28|7449.59|7321.59|7450.55|7322.55|7449.59|7321.59|8
1655066980000|2022-06-12 20:49:40|7449.51|7321.51|7449.78|7321.78|7449.83|7321.83|7449.34|7321.34|9
1655066990000|2022-06-12 20:49:50|7449.76|7321.76|7449.23|7321.23|7449.82|7321.82|7449.19|7321.19|8
1655067000000|2022-06-12 20:50:00|7449.27|7321.27|7449.16|7321.16|7449.35|7321.35|7448.96|7320.96|9
1655067010000|2022-06-12 20:50:10|7449.46|7321.46|7449.46|7321.46|7449.73|7321.73|7449.43|7321.43|9
1655067020000|2022-06-12 20:50:20|7449.41|7321.41|7450.47|7322.47|7450.48|7322.48|7449.38|7321.38|10
1655067030000|2022-06-12 20:50:30|7450.74|7322.74|7451.79|7323.79|7451.85|7323.85|7450.74|7322.74|10
1655067040000|2022-06-12 20:50:40|7451.88|7323.88|7454.38|7326.38|7454.38|7326.38|7451.88|7323.88|10
1655067050000|2022-06-12 20:50:50|7454.58|7326.58|7455.75|7327.75|7455.75|7327.75|7454.58|7326.58|9
1655067060000|2022-06-12 20:51:00|7455.86|7327.86|7456.28|7328.28|7456.43|7328.43|7455.85|7327.85|8
1655067070000|2022-06-12 20:51:10|7456.23|7328.23|7455.44|7327.44|7456.23|7328.23|7455.29|7327.29|10
1655067080000|2022-06-12 20:51:20|7454.97|7326.97|7454.96|7326.96|7455.14|7327.14|7454.78|7326.78|10
1655067090000|2022-06-12 20:51:30|7454.7|7326.7|7454.54|7326.54|7454.7|7326.7|7454.39|7326.39|10
1655067100000|2022-06-12 20:51:40|7454.7|7326.7|7451.92|7323.92|7454.71|7326.71|7451.92|7323.92|9
1655067110000|2022-06-12 20:51:50|7451.7|7323.7|7450.41|7322.41|7451.7|7323.7|7450.37|7322.37|10
1655067120000|2022-06-12 20:52:00|7450.11|7322.11|7450|7322|7450.11|7322.11|7449.85|7321.85|9
1655067130000|2022-06-12 20:52:10|7449.92|7321.92|7449.67|7321.67|7449.97|7321.97|7449.46|7321.46|9
1655067140000|2022-06-12 20:52:20|7449.83|7321.83|7450.53|7322.53|7450.57|7322.57|7449.83|7321.83|10
1655067150000|2022-06-12 20:52:30|7450.59|7322.59|7450.97|7322.97|7450.97|7322.97|7450.59|7322.59|9
1655067160000|2022-06-12 20:52:40|7451.07|7323.07|7451.16|7323.16|7451.6|7323.6|7451.06|7323.06|9
1655067170000|2022-06-12 20:52:50|7451.34|7323.34|7452.44|7324.44|7452.44|7324.44|7451.34|7323.34|9
1655067180000|2022-06-12 20:53:00|7452.6|7324.6|7451.84|7323.84|7452.77|7324.77|7451.84|7323.84|10
1655067190000|2022-06-12 20:53:10|7451.99|7323.99|7451.91|7323.91|7451.99|7323.99|7451.75|7323.75|9
1655067200000|2022-06-12 20:53:20|7451.93|7323.93|7452.16|7324.16|7452.18|7324.18|7451.93|7323.93|10
1655067210000|2022-06-12 20:53:30|7452.29|7324.29|7451.79|7323.79|7452.31|7324.31|7451.71|7323.71|10
1655067220000|2022-06-12 20:53:40|7452.46|7324.46|7452.74|7324.74|7452.98|7324.98|7452.46|7324.46|10
1655067230000|2022-06-12 20:53:50|7452.73|7324.73|7452.45|7324.45|7452.78|7324.78|7452.45|7324.45|8
1655067240000|2022-06-12 20:54:00|7452.42|7324.42|7450.69|7322.69|7452.42|7324.42|7450.69|7322.69|9
1655067250000|2022-06-12 20:54:10|7450.71|7322.71|7450.64|7322.64|7451.2|7323.2|7450.64|7322.64|9
1655067260000|2022-06-12 20:54:20|7450.8|7322.8|7449.93|7321.93|7450.84|7322.84|7449.93|7321.93|10
1655067270000|2022-06-12 20:54:30|7449.71|7321.71|7448.49|7320.49|7449.71|7321.71|7448.49|7320.49|10
1655067280000|2022-06-12 20:54:40|7448.58|7320.58|7447.85|7319.85|7448.65|7320.65|7447.79|7319.79|10
1655067290000|2022-06-12 20:54:50|7447.84|7319.84|7446.92|7318.92|7447.84|7319.84|7446.92|7318.92|9
1655067300000|2022-06-12 20:55:00|7446.84|7318.84|7445.54|7317.54|7446.84|7318.84|7445.4|7317.4|10
1655067310000|2022-06-12 20:55:10|7445.46|7317.46|7442.4|7314.4|7445.46|7317.46|7442.4|7314.4|10
1655067320000|2022-06-12 20:55:20|7441.84|7313.84|7435.57|7307.57|7441.84|7313.84|7435.57|7307.57|10
1655067330000|2022-06-12 20:55:30|7435.45|7307.45|7434.06|7306.06|7435.45|7307.45|7433.72|7305.72|10
1655067340000|2022-06-12 20:55:40|7434.03|7306.03|7434.51|7306.51|7434.54|7306.54|7433.65|7305.65|10
1655067350000|2022-06-12 20:55:50|7435.36|7307.36|7437.07|7309.07|7437.07|7309.07|7435.36|7307.36|10
1655067360000|2022-06-12 20:56:00|7437.44|7309.44|7436.8|7308.8|7437.6|7309.6|7436.73|7308.73|9
1655067370000|2022-06-12 20:56:10|7437.15|7309.15|7435.83|7307.83|7437.2|7309.2|7435.83|7307.83|10
1655067380000|2022-06-12 20:56:20|7435.76|7307.76|7434.27|7306.27|7435.76|7307.76|7434.27|7306.27|9
1655067390000|2022-06-12 20:56:30|7434.38|7306.38|7433.83|7305.83|7434.38|7306.38|7433.55|7305.55|9
1655067400000|2022-06-12 20:56:40|7433.77|7305.77|7433.7|7305.7|7433.83|7305.83|7433.7|7305.7|8
1655067410000|2022-06-12 20:56:50|7433.65|7305.65|7433.87|7305.87|7433.99|7305.99|7433.65|7305.65|10
1655067420000|2022-06-12 20:57:00|7433.79|7305.79|7433.72|7305.72|7434|7306|7433.72|7305.72|10
1655067430000|2022-06-12 20:57:10|7433.71|7305.71|7432.73|7304.73|7434.38|7306.38|7432.73|7304.73|9
1655067440000|2022-06-12 20:57:20|7432.62|7304.62|7432.18|7304.18|7432.62|7304.62|7432.18|7304.18|9
1655067450000|2022-06-12 20:57:30|7432.27|7304.27|7432.58|7304.58|7432.58|7304.58|7432.27|7304.27|6
1655067460000|2022-06-12 20:57:40|7432.79|7304.79|7433.36|7305.36|7433.36|7305.36|7432.23|7304.23|10
1655067470000|2022-06-12 20:57:50|7433.62|7305.62|7434.49|7306.49|7434.5|7306.5|7433.46|7305.46|10
1655067480000|2022-06-12 20:58:00|7433.85|7305.85|7434.08|7306.08|7434.08|7306.08|7433.62|7305.62|10
1655067490000|2022-06-12 20:58:10|7434.26|7306.26|7435.51|7307.51|7435.51|7307.51|7434.26|7306.26|8
1655067500000|2022-06-12 20:58:20|7435.31|7307.31|7437.86|7309.86|7437.86|7309.86|7435.31|7307.31|10
1655067510000|2022-06-12 20:58:30|7437.97|7309.97|7440.51|7312.51|7440.51|7312.51|7437.97|7309.97|8
1655067520000|2022-06-12 20:58:40|7440.96|7312.96|7441.16|7313.16|7441.96|7313.96|7440.65|7312.65|9
1655067530000|2022-06-12 20:58:50|7441.02|7313.02|7440.81|7312.81|7441.12|7313.12|7440.76|7312.76|8
1655067540000|2022-06-12 20:59:00|7441|7313|7441.07|7313.07|7441.52|7313.52|7440.93|7312.93|9
1655067550000|2022-06-12 20:59:10|7441|7313|7441.45|7313.45|7441.49|7313.49|7441|7313|10
1655067560000|2022-06-12 20:59:20|7441.54|7313.54|7441.84|7313.84|7441.84|7313.84|7441.54|7313.54|9
1655067570000|2022-06-12 20:59:30|7442.03|7314.03|7441.72|7313.72|7442.04|7314.04|7441.72|7313.72|8
1655067580000|2022-06-12 20:59:40|7441.3|7313.3|7437.02|7309.02|7441.3|7313.3|7437.02|7309.02|10
1655067590000|2022-06-12 20:59:50|7437.04|7309.04|7435.22|7307.22|7437.04|7309.04|7435.22|7307.22|10
1655067600000|2022-06-12 21:00:00|7435.09|7307.09|7434.12|7306.12|7435.26|7307.26|7434.12|7306.12|10
1655067610000|2022-06-12 21:00:10|7433.51|7305.51|7426.72|7298.72|7433.51|7305.51|7426.72|7298.72|10
1655067620000|2022-06-12 21:00:20|7426.25|7298.25|7425.09|7297.09|7426.25|7298.25|7424.66|7296.66|10
1655067630000|2022-06-12 21:00:30|7425.19|7297.19|7426.03|7298.03|7426.03|7298.03|7424.36|7296.36|10
1655067640000|2022-06-12 21:00:40|7426.6|7298.6|7427.07|7299.07|7428.02|7300.02|7426.6|7298.6|10
1655067650000|2022-06-12 21:00:50|7426.78|7298.78|7428.81|7300.81|7428.81|7300.81|7426.78|7298.78|10
1655067660000|2022-06-12 21:01:00|7429.36|7301.36|7434.96|7306.96|7434.96|7306.96|7429.36|7301.36|10
1655067670000|2022-06-12 21:01:10|7436.24|7308.24|7435.42|7315.42|7438.98|7315.42|7434.98|7308.24|11
1655067680000|2022-06-12 21:01:20|7435.99|7315.99|7436.77|7316.77|7436.77|7316.77|7435.99|7315.99|9
1655067690000|2022-06-12 21:01:30|7436.8|7316.8|7439|7319|7439|7319|7436.8|7316.8|10
1655067700000|2022-06-12 21:01:40|7439.13|7319.13|7440.71|7320.71|7440.71|7320.71|7439.13|7319.13|9
1655067710000|2022-06-12 21:01:50|7441.32|7321.32|7441.44|7321.44|7441.44|7321.44|7440.82|7320.82|10
1655067720000|2022-06-12 21:02:00|7441.52|7321.52|7441.21|7321.21|7441.97|7321.97|7441.21|7321.21|10
1655067730000|2022-06-12 21:02:10|7441.31|7321.31|7439.57|7319.57|7441.41|7321.41|7439.55|7319.55|10
1655067740000|2022-06-12 21:02:20|7439.12|7319.12|7439.04|7319.04|7439.53|7319.53|7439.04|7319.04|10
1655067750000|2022-06-12 21:02:30|7439.09|7319.09|7439.39|7319.39|7439.79|7319.79|7438.82|7318.82|9
1655067760000|2022-06-12 21:02:40|7438.9|7318.9|7439.77|7319.77|7439.77|7319.77|7438.87|7318.87|10
1655067770000|2022-06-12 21:02:50|7439.86|7319.86|7440.25|7320.25|7440.33|7320.33|7439.86|7319.86|10
1655067780000|2022-06-12 21:03:00|7440.21|7320.21|7440.5|7320.5|7440.8|7320.8|7440.21|7320.21|10
1655067790000|2022-06-12 21:03:10|7440.51|7320.51|7440.26|7320.26|7440.94|7320.94|7440.26|7320.26|9
1655067800000|2022-06-12 21:03:20|7439.96|7319.96|7438.07|7318.07|7439.96|7319.96|7438.07|7318.07|10
1655067810000|2022-06-12 21:03:30|7436.99|7316.99|7434.6|7314.6|7436.99|7316.99|7434.34|7314.34|10
1655067820000|2022-06-12 21:03:40|7434.83|7314.83|7434.08|7314.08|7434.83|7314.83|7434.08|7314.08|9
1655067830000|2022-06-12 21:03:50|7434.09|7314.09|7433.14|7313.14|7434.2|7314.2|7432.96|7312.96|10
1655067840000|2022-06-12 21:04:00|7433.01|7313.01|7430.51|7310.51|7433.01|7313.01|7430.51|7310.51|10
1655067850000|2022-06-12 21:04:10|7429.96|7309.96|7428.4|7308.4|7429.96|7309.96|7428.4|7308.4|10
1655067860000|2022-06-12 21:04:20|7428.36|7308.36|7426.56|7306.56|7428.36|7308.36|7426.56|7306.56|10
1655067870000|2022-06-12 21:04:30|7426.14|7306.14|7426.12|7306.12|7426.14|7306.14|7425.76|7305.76|10
1655067880000|2022-06-12 21:04:40|7426.09|7306.09|7426.57|7306.57|7427.11|7307.11|7426.09|7306.09|10
1655067890000|2022-06-12 21:04:50|7426.44|7306.44|7425.38|7305.38|7426.44|7306.44|7425.38|7305.38|10
1655067900000|2022-06-12 21:05:00|7425.37|7305.37|7424.03|7304.03|7425.42|7305.42|7424.03|7304.03|9
1655067910000|2022-06-12 21:05:10|7424.06|7304.06|7423.87|7303.87|7424.08|7304.08|7423.86|7303.86|10
1655067920000|2022-06-12 21:05:20|7423.91|7303.91|7423.99|7303.99|7424|7304|7423.88|7303.88|8
1655067930000|2022-06-12 21:05:30|7423.93|7303.93|7424.57|7304.57|7424.57|7304.57|7423.93|7303.93|9
1655067940000|2022-06-12 21:05:40|7424.79|7304.79|7422.37|7302.37|7424.79|7304.79|7422.37|7302.37|10
1655067950000|2022-06-12 21:05:50|7422.45|7302.45|7422.83|7302.83|7423.39|7303.39|7422.26|7302.26|10
1655067960000|2022-06-12 21:06:00|7422.8|7302.8|7424.17|7304.17|7424.31|7304.31|7422.8|7302.8|10
1655067970000|2022-06-12 21:06:10|7424.2|7304.2|7424.17|7304.17|7424.68|7304.68|7424.17|7304.17|10
1655067980000|2022-06-12 21:06:20|7424.23|7304.23|7424.63|7304.63|7425.21|7305.21|7424.11|7304.11|10
1655067990000|2022-06-12 21:06:30|7425|7305|7427.38|7307.38|7427.38|7307.38|7424.96|7304.96|9
1655068000000|2022-06-12 21:06:40|7427.8|7307.8|7430.04|7310.04|7430.04|7310.04|7427.8|7307.8|10
1655068010000|2022-06-12 21:06:50|7430.01|7310.01|7431.35|7311.35|7431.71|7311.71|7430.01|7310.01|9
1655068020000|2022-06-12 21:07:00|7431.63|7311.63|7432.84|7312.84|7432.99|7312.99|7431.63|7311.63|10
1655068030000|2022-06-12 21:07:10|7432.68|7312.68|7434.26|7314.26|7434.26|7314.26|7432.68|7312.68|10
1655068040000|2022-06-12 21:07:20|7434.83|7314.83|7435.43|7315.43|7435.56|7315.56|7434.79|7314.79|10
1655068050000|2022-06-12 21:07:30|7434.49|7314.49|7433.79|7313.79|7434.49|7314.49|7433.24|7313.24|8
1655068060000|2022-06-12 21:07:40|7432.81|7312.81|7432.78|7312.78|7433.12|7313.12|7431.04|7311.04|10
1655068070000|2022-06-12 21:07:50|7432.85|7312.85|7432.96|7312.96|7433.07|7313.07|7432.3|7312.3|10
1655068080000|2022-06-12 21:08:00|7433.09|7313.09|7433.62|7313.62|7433.82|7313.82|7432.97|7312.97|10
1655068090000|2022-06-12 21:08:10|7433.57|7313.57|7434.32|7314.32|7434.32|7314.32|7433.57|7313.57|9
1655068100000|2022-06-12 21:08:20|7434.28|7314.28|7434.69|7314.69|7434.83|7314.83|7434.28|7314.28|10
1655068110000|2022-06-12 21:08:30|7434.84|7314.84|7436|7316|7436|7316|7434.71|7314.71|10
1655068120000|2022-06-12 21:08:40|7436.17|7316.17|7436.83|7316.83|7436.83|7316.83|7436.05|7316.05|10
1655068130000|2022-06-12 21:08:50|7436.81|7316.81|7436.66|7316.66|7436.81|7316.81|7436.61|7316.61|10
1655068140000|2022-06-12 21:09:00|7436.69|7316.69|7437.14|7317.14|7437.14|7317.14|7436.47|7316.47|9
1655068150000|2022-06-12 21:09:10|7437.17|7317.17|7437.46|7317.46|7437.54|7317.54|7437.17|7317.17|9
1655068160000|2022-06-12 21:09:20|7437.67|7317.67|7438.08|7318.08|7438.21|7318.21|7437.67|7317.67|9
1655068170000|2022-06-12 21:09:30|7438.03|7318.03|7438.02|7318.02|7438.05|7318.05|7437.95|7317.95|9
1655068180000|2022-06-12 21:09:40|7437.9|7317.9|7439.36|7319.36|7439.36|7319.36|7437.9|7317.9|9
1655068190000|2022-06-12 21:09:50|7439.5|7319.5|7440.61|7320.61|7440.61|7320.61|7439.5|7319.5|9
1655068200000|2022-06-12 21:10:00|7440.89|7320.89|7441.47|7321.47|7441.47|7321.47|7440.55|7320.55|10
1655068210000|2022-06-12 21:10:10|7441.34|7321.34|7440.29|7320.29|7441.34|7321.34|7440.29|7320.29|9
1655068220000|2022-06-12 21:10:20|7440.31|7320.31|7439.86|7319.86|7440.31|7320.31|7439.86|7319.86|9
1655068230000|2022-06-12 21:10:30|7439.92|7319.92|7440.21|7320.21|7440.21|7320.21|7439.92|7319.92|9
1655068240000|2022-06-12 21:10:40|7440.2|7320.2|7440.63|7320.63|7440.65|7320.65|7440.2|7320.2|9
1655068250000|2022-06-12 21:10:50|7440.83|7320.83|7441.02|7321.02|7441.15|7321.15|7440.83|7320.83|10
1655068260000|2022-06-12 21:11:00|7441.08|7321.08|7440.88|7320.88|7441.29|7321.29|7440.88|7320.88|9
1655068270000|2022-06-12 21:11:10|7440.86|7320.86|7441.03|7321.03|7441.03|7321.03|7440.72|7320.72|9
1655068280000|2022-06-12 21:11:20|7440.97|7320.97|7441.78|7321.78|7441.88|7321.88|7440.97|7320.97|9
1655068290000|2022-06-12 21:11:30|7441.79|7321.79|7442.12|7322.12|7442.15|7322.15|7441.79|7321.79|8
1655068300000|2022-06-12 21:11:40|7442.04|7322.04|7442.01|7322.01|7442.06|7322.06|7441.96|7321.96|8
1655068310000|2022-06-12 21:11:50|7442.05|7322.05|7442.32|7322.32|7442.38|7322.38|7442.05|7322.05|8
1655068320000|2022-06-12 21:12:00|7442.36|7322.36|7442.41|7322.41|7442.69|7322.69|7442.21|7322.21|9
1655068330000|2022-06-12 21:12:10|7442.28|7322.28|7441.86|7321.86|7442.34|7322.34|7441.86|7321.86|10
1655068340000|2022-06-12 21:12:20|7441.93|7321.93|7442.08|7322.08|7442.08|7322.08|7441.89|7321.89|8
1655068350000|2022-06-12 21:12:30|7442.15|7322.15|7442.52|7322.52|7442.52|7322.52|7442.15|7322.15|7
1655068360000|2022-06-12 21:12:40|7442.93|7322.93|7443.65|7323.65|7443.65|7323.65|7442.93|7322.93|10
1655068370000|2022-06-12 21:12:50|7443.67|7323.67|7443.45|7323.45|7443.8|7323.8|7443.36|7323.36|10
1655068380000|2022-06-12 21:13:00|7443.96|7323.96|7447.51|7327.51|7447.51|7327.51|7443.96|7323.96|10
1655068390000|2022-06-12 21:13:10|7447.78|7327.78|7450.3|7330.3|7450.3|7330.3|7447.78|7327.78|9
1655068400000|2022-06-12 21:13:20|7450.38|7330.38|7453.66|7333.66|7453.66|7333.66|7450.38|7330.38|8
1655068410000|2022-06-12 21:13:30|7454.02|7334.02|7454.05|7334.05|7454.12|7334.12|7453.77|7333.77|10
1655068420000|2022-06-12 21:13:40|7453.02|7333.02|7453.63|7333.63|7454.02|7334.02|7452.41|7332.41|10
1655068430000|2022-06-12 21:13:50|7453.72|7333.72|7454.31|7334.31|7454.31|7334.31|7453.72|7333.72|10
1655068440000|2022-06-12 21:14:00|7454.63|7334.63|7457.12|7337.12|7457.12|7337.12|7454.59|7334.59|10
1655068450000|2022-06-12 21:14:10|7457.14|7337.14|7457.22|7337.22|7457.26|7337.26|7456.9|7336.9|9
1655068460000|2022-06-12 21:14:20|7457.27|7337.27|7457.74|7337.74|7457.74|7337.74|7457.27|7337.27|9
1655068470000|2022-06-12 21:14:30|7457.85|7337.85|7459.26|7339.26|7459.26|7339.26|7457.85|7337.85|10
1655068480000|2022-06-12 21:14:40|7459.72|7339.72|7462.99|7342.99|7462.99|7342.99|7459.72|7339.72|10
1655068490000|2022-06-12 21:14:50|7463.06|7343.06|7463.33|7343.33|7463.56|7343.56|7463.06|7343.06|10
1655068500000|2022-06-12 21:15:00|7463.3|7343.3|7465.44|7345.44|7465.44|7345.44|7463.3|7343.3|9
1655068510000|2022-06-12 21:15:10|7465.4|7345.4|7465.58|7345.58|7465.58|7345.58|7465.04|7345.04|10
1655068520000|2022-06-12 21:15:20|7465.5|7345.5|7464.33|7344.33|7465.5|7345.5|7464.33|7344.33|10
1655068530000|2022-06-12 21:15:30|7464.08|7344.08|7463.46|7343.46|7464.08|7344.08|7463.44|7343.44|9
1655068540000|2022-06-12 21:15:40|7463.36|7343.36|7463.1|7343.1|7463.36|7343.36|7462.45|7342.45|9
1655068550000|2022-06-12 21:15:50|7463.08|7343.08|7462.98|7342.98|7463.25|7343.25|7462.98|7342.98|9
1655068560000|2022-06-12 21:16:00|7462.95|7342.95|7463.16|7343.16|7463.16|7343.16|7462.95|7342.95|9
1655068570000|2022-06-12 21:16:10|7463.15|7343.15|7463.39|7343.39|7463.44|7343.44|7463.15|7343.15|9
1655068580000|2022-06-12 21:16:20|7463.36|7343.36|7462.78|7342.78|7463.47|7343.47|7462.78|7342.78|10
1655068590000|2022-06-12 21:16:30|7462.71|7342.71|7462.43|7342.43|7462.71|7342.71|7462.37|7342.37|9
1655068600000|2022-06-12 21:16:40|7462.47|7342.47|7461.72|7341.72|7462.47|7342.47|7461.72|7341.72|6
1655068610000|2022-06-12 21:16:50|7461.63|7341.63|7460.9|7340.9|7461.63|7341.63|7460.9|7340.9|10
1655068620000|2022-06-12 21:17:00|7460.91|7340.91|7460.87|7340.87|7460.91|7340.91|7460.87|7340.87|3
1655068630000|2022-06-12 21:17:10|7460.88|7340.88|7461.41|7341.41|7461.41|7341.41|7460.88|7340.88|10
1655068640000|2022-06-12 21:17:20|7461.35|7341.35|7462.06|7342.06|7462.06|7342.06|7461.35|7341.35|9
1655068650000|2022-06-12 21:17:30|7462.32|7342.32|7462.39|7342.39|7462.56|7342.56|7462.16|7342.16|10
1655068660000|2022-06-12 21:17:40|7462.19|7342.19|7462.22|7342.22|7462.56|7342.56|7462.19|7342.19|9
1655068670000|2022-06-12 21:17:50|7462.28|7342.28|7462.88|7342.88|7462.91|7342.91|7462.28|7342.28|10
1655068680000|2022-06-12 21:18:00|7462.92|7342.92|7463.59|7343.59|7463.59|7343.59|7462.92|7342.92|10
1655068690000|2022-06-12 21:18:10|7463.77|7343.77|7465.54|7345.54|7465.54|7345.54|7463.77|7343.77|10
1655068700000|2022-06-12 21:18:20|7465.59|7345.59|7466.44|7346.44|7466.44|7346.44|7465.5|7345.5|9
1655068710000|2022-06-12 21:18:30|7466.03|7346.03|7466.05|7346.05|7466.1|7346.1|7465.9|7345.9|10
1655068720000|2022-06-12 21:18:40|7466.09|7346.09|7466.27|7346.27|7466.35|7346.35|7466.06|7346.06|8
1655068730000|2022-06-12 21:18:50|7466.28|7346.28|7467.2|7347.2|7467.25|7347.25|7466.28|7346.28|10
1655068740000|2022-06-12 21:19:00|7467.06|7347.06|7466.92|7346.92|7467.06|7347.06|7466.84|7346.84|10
1655068750000|2022-06-12 21:19:10|7467.04|7347.04|7467.73|7347.73|7467.73|7347.73|7467.04|7347.04|9
1655068760000|2022-06-12 21:19:20|7467.66|7347.66|7468.16|7348.16|7468.16|7348.16|7467.66|7347.66|10
1655068770000|2022-06-12 21:19:30|7468.15|7348.15|7469.18|7349.18|7469.27|7349.27|7468.14|7348.14|9
1655068780000|2022-06-12 21:19:40|7469.38|7349.38|7469.66|7349.66|7469.74|7349.74|7469.38|7349.38|10
1655068790000|2022-06-12 21:19:50|7469.55|7349.55|7469.75|7349.75|7469.95|7349.95|7469.55|7349.55|8
1655068800000|2022-06-12 21:20:00|7469.64|7349.64|7469.98|7349.98|7470.22|7350.22|7469.64|7349.64|10
1655068810000|2022-06-12 21:20:10|7469.95|7349.95|7470.97|7350.97|7470.97|7350.97|7469.95|7349.95|9
1655068820000|2022-06-12 21:20:20|7471.58|7351.58|7472.42|7352.42|7472.42|7352.42|7471.58|7351.58|10
1655068830000|2022-06-12 21:20:30|7473.47|7353.47|7474.62|7354.62|7474.62|7354.62|7473.3|7353.3|10
1655068840000|2022-06-12 21:20:40|7474.75|7354.75|7474.88|7354.88|7474.88|7354.88|7474.57|7354.57|9
1655068850000|2022-06-12 21:20:50|7475.17|7355.17|7475.68|7355.68|7475.68|7355.68|7475.17|7355.17|10
1655068860000|2022-06-12 21:21:00|7475.73|7355.73|7476.37|7356.37|7476.37|7356.37|7475.72|7355.72|9
1655068870000|2022-06-12 21:21:10|7476.53|7356.53|7476.65|7356.65|7476.65|7356.65|7475.95|7355.95|10
1655068880000|2022-06-12 21:21:20|7476.51|7356.51|7475.81|7355.81|7476.51|7356.51|7475.34|7355.34|10
1655068890000|2022-06-12 21:21:30|7475.82|7355.82|7474.71|7354.71|7475.82|7355.82|7474.59|7354.59|10
1655068900000|2022-06-12 21:21:40|7474.08|7354.08|7473.56|7353.56|7474.08|7354.08|7473.56|7353.56|8
1655068910000|2022-06-12 21:21:50|7473.52|7353.52|7473.08|7353.08|7473.61|7353.61|7473.01|7353.01|9
1655068920000|2022-06-12 21:22:00|7473.11|7353.11|7473.16|7353.16|7473.37|7353.37|7472.89|7352.89|10
1655068930000|2022-06-12 21:22:10|7473.02|7353.02|7473.23|7353.23|7473.58|7353.58|7473.02|7353.02|10
1655068940000|2022-06-12 21:22:20|7473.68|7353.68|7473.51|7353.51|7473.78|7353.78|7473.51|7353.51|9
1655068950000|2022-06-12 21:22:30|7473.5|7353.5|7473.3|7353.3|7473.5|7353.5|7473.29|7353.29|9
1655068960000|2022-06-12 21:22:40|7472.73|7352.73|7472.26|7352.26|7472.73|7352.73|7472.26|7352.26|9
1655068970000|2022-06-12 21:22:50|7472.34|7352.34|7471.27|7351.27|7472.41|7352.41|7471.09|7351.09|10
1655068980000|2022-06-12 21:23:00|7471.25|7351.25|7471.7|7351.7|7471.7|7351.7|7471.02|7351.02|8
1655068990000|2022-06-12 21:23:10|7471.83|7351.83|7472.03|7352.03|7472.14|7352.14|7471.83|7351.83|8
1655069000000|2022-06-12 21:23:20|7470.42|7350.42|7469.91|7349.91|7470.55|7350.55|7469.91|7349.91|10
1655069010000|2022-06-12 21:23:30|7469.81|7349.81|7467.94|7347.94|7469.84|7349.84|7467.94|7347.94|7
1655069020000|2022-06-12 21:23:40|7468.09|7348.09|7468.13|7348.13|7468.41|7348.41|7467.47|7347.47|10
1655069030000|2022-06-12 21:23:50|7468.24|7348.24|7469.14|7349.14|7469.14|7349.14|7468.1|7348.1|10
1655069040000|2022-06-12 21:24:00|7469.29|7349.29|7469.47|7349.47|7469.48|7349.48|7469.29|7349.29|10
1655069050000|2022-06-12 21:24:10|7469.31|7349.31|7469.82|7349.82|7469.86|7349.86|7469.31|7349.31|9
1655069060000|2022-06-12 21:24:20|7469.92|7349.92|7471.68|7351.68|7471.69|7351.69|7469.92|7349.92|9
1655069070000|2022-06-12 21:24:30|7471.59|7351.59|7471.74|7351.74|7471.75|7351.75|7471.59|7351.59|6
1655069080000|2022-06-12 21:24:40|7471.83|7351.83|7473.49|7353.49|7473.49|7353.49|7471.83|7351.83|10
1655069090000|2022-06-12 21:24:50|7473.79|7353.79|7476.2|7356.2|7476.22|7356.22|7473.79|7353.79|10
1655069100000|2022-06-12 21:25:00|7475.72|7355.72|7475.9|7355.9|7475.96|7355.96|7475.56|7355.56|10
1655069110000|2022-06-12 21:25:10|7475.98|7355.98|7476.05|7356.05|7476.05|7356.05|7475.74|7355.74|10
1655069120000|2022-06-12 21:25:20|7476.28|7356.28|7475.77|7355.77|7476.37|7356.37|7475.76|7355.76|9
1655069130000|2022-06-12 21:25:30|7475.67|7355.67|7475.97|7355.97|7476.36|7356.36|7475.67|7355.67|10
1655069140000|2022-06-12 21:25:40|7475.87|7355.87|7475.71|7355.71|7476.02|7356.02|7475.63|7355.63|9
1655069150000|2022-06-12 21:25:50|7475.78|7355.78|7474.94|7354.94|7475.8|7355.8|7474.94|7354.94|9
1655069160000|2022-06-12 21:26:00|7474.97|7354.97|7474.2|7354.2|7475.08|7355.08|7474.2|7354.2|10
1655069170000|2022-06-12 21:26:10|7474.07|7354.07|7473.08|7353.08|7474.17|7354.17|7472.95|7352.95|10
1655069180000|2022-06-12 21:26:20|7473.05|7353.05|7472.23|7352.23|7473.05|7353.05|7472.23|7352.23|7
1655069190000|2022-06-12 21:26:30|7472.13|7352.13|7471.39|7351.39|7472.13|7352.13|7471.31|7351.31|9
1655069200000|2022-06-12 21:26:40|7471.42|7351.42|7469.97|7349.97|7471.42|7351.42|7469.86|7349.86|6
1655069210000|2022-06-12 21:26:50|7469.91|7349.91|7469.84|7349.84|7469.98|7349.98|7469.54|7349.54|10
1655069220000|2022-06-12 21:27:00|7469.67|7349.67|7468.93|7348.93|7469.67|7349.67|7468.92|7348.92|10
1655069230000|2022-06-12 21:27:10|7468.73|7348.73|7469.11|7349.11|7469.12|7349.12|7468.73|7348.73|9
1655069240000|2022-06-12 21:27:20|7469.21|7349.21|7469.35|7349.35|7469.35|7349.35|7469.15|7349.15|6
1655069250000|2022-06-12 21:27:30|7469.31|7349.31|7469.44|7349.44|7469.55|7349.55|7469.31|7349.31|10
1655069260000|2022-06-12 21:27:40|7469.42|7349.42|7469.65|7349.65|7469.65|7349.65|7469.28|7349.28|9
1655069270000|2022-06-12 21:27:50|7469.62|7349.62|7469.54|7349.54|7469.8|7349.8|7469.54|7349.54|8
1655069280000|2022-06-12 21:28:00|7469.55|7349.55|7468.3|7348.3|7469.76|7349.76|7468.3|7348.3|10
1655069290000|2022-06-12 21:28:10|7468.39|7348.39|7468.84|7348.84|7468.84|7348.84|7467.94|7347.94|10
1655069300000|2022-06-12 21:28:20|7468.82|7348.82|7468.55|7348.55|7468.98|7348.98|7468.52|7348.52|10
1655069310000|2022-06-12 21:28:30|7469.08|7349.08|7469.37|7349.37|7469.37|7349.37|7468.7|7348.7|9
1655069320000|2022-06-12 21:28:40|7469.29|7349.29|7469.78|7349.78|7470.16|7350.16|7469.06|7349.06|10
1655069330000|2022-06-12 21:28:50|7469.84|7349.84|7471.29|7351.29|7471.29|7351.29|7469.83|7349.83|8
1655069340000|2022-06-12 21:29:00|7471.31|7351.31|7471.47|7351.47|7471.68|7351.68|7471.31|7351.31|10
1655069350000|2022-06-12 21:29:10|7471.53|7351.53|7471.65|7351.65|7471.66|7351.66|7471.3|7351.3|8
1655069360000|2022-06-12 21:29:20|7471.59|7351.59|7471.73|7351.73|7471.73|7351.73|7471.47|7351.47|10
1655069370000|2022-06-12 21:29:30|7471.68|7351.68|7471.09|7351.09|7471.68|7351.68|7471.08|7351.08|9
1655069380000|2022-06-12 21:29:40|7470.87|7350.87|7470.76|7350.76|7471.06|7351.06|7470.68|7350.68|9
1655069390000|2022-06-12 21:29:50|7470.77|7350.77|7471.02|7351.02|7471.02|7351.02|7470.64|7350.64|9
1655069400000|2022-06-12 21:30:00|7471.05|7351.05|7470.91|7350.91|7471.16|7351.16|7470.87|7350.87|10
1655069410000|2022-06-12 21:30:10|7471.03|7351.03|7471.14|7351.14|7471.34|7351.34|7470.91|7350.91|10
1655069420000|2022-06-12 21:30:20|7471.18|7351.18|7471.33|7351.33|7471.34|7351.34|7471.04|7351.04|10
1655069430000|2022-06-12 21:30:30|7471.48|7351.48|7471.66|7351.66|7471.66|7351.66|7471.36|7351.36|9
1655069440000|2022-06-12 21:30:40|7471.62|7351.62|7471.94|7351.94|7471.95|7351.95|7471.59|7351.59|9
1655069450000|2022-06-12 21:30:50|7472.05|7352.05|7472.67|7352.67|7472.68|7352.68|7472.05|7352.05|10
1655069460000|2022-06-12 21:31:00|7472.65|7352.65|7472.53|7352.53|7472.65|7352.65|7471.91|7351.91|9
1655069470000|2022-06-12 21:31:10|7472.59|7352.59|7471.68|7351.68|7472.81|7352.81|7471.68|7351.68|9
1655069480000|2022-06-12 21:31:20|7471.54|7351.54|7470.39|7350.39|7471.69|7351.69|7470.39|7350.39|10
1655069490000|2022-06-12 21:31:30|7470.36|7350.36|7470.73|7350.73|7470.88|7350.88|7470.25|7350.25|10
1655069500000|2022-06-12 21:31:40|7470.76|7350.76|7470.37|7350.37|7470.76|7350.76|7470.33|7350.33|9
1655069510000|2022-06-12 21:31:50|7470.17|7350.17|7469.7|7349.7|7470.38|7350.38|7469.7|7349.7|10
1655069520000|2022-06-12 21:32:00|7469.78|7349.78|7469.03|7349.03|7470.31|7350.31|7468.98|7348.98|8
1655069530000|2022-06-12 21:32:10|7468.93|7348.93|7468.66|7348.66|7470.13|7350.13|7468.66|7348.66|10
1655069540000|2022-06-12 21:32:20|7468.79|7348.79|7468.48|7348.48|7468.79|7348.79|7468.41|7348.41|9
1655069550000|2022-06-12 21:32:30|7468.46|7348.46|7469.13|7349.13|7469.13|7349.13|7468.45|7348.45|10
1655069560000|2022-06-12 21:32:40|7469.34|7349.34|7469.65|7349.65|7469.86|7349.86|7469.34|7349.34|10
1655069570000|2022-06-12 21:32:50|7469.67|7349.67|7469.98|7349.98|7470.11|7350.11|7469.54|7349.54|8
1655069580000|2022-06-12 21:33:00|7469.87|7349.87|7469.26|7349.26|7469.87|7349.87|7469.26|7349.26|9
1655069590000|2022-06-12 21:33:10|7469.36|7349.36|7468.54|7348.54|7469.36|7349.36|7468.5|7348.5|10
1655069600000|2022-06-12 21:33:20|7468.43|7348.43|7468.3|7348.3|7468.56|7348.56|7468.3|7348.3|9
1655069610000|2022-06-12 21:33:30|7468.09|7348.09|7468.08|7348.08|7468.09|7348.09|7467.8|7347.8|10
1655069620000|2022-06-12 21:33:40|7468.12|7348.12|7467.37|7347.37|7468.12|7348.12|7467.37|7347.37|10
1655069630000|2022-06-12 21:33:50|7467.34|7347.34|7467.06|7347.06|7467.4|7347.4|7467.04|7347.04|10
1655069640000|2022-06-12 21:34:00|7467.12|7347.12|7466|7346|7467.17|7347.17|7466|7346|8
1655069650000|2022-06-12 21:34:10|7465.84|7345.84|7465.39|7345.39|7465.84|7345.84|7465.26|7345.26|9
1655069660000|2022-06-12 21:34:20|7465.42|7345.42|7464.31|7344.31|7465.53|7345.53|7464.06|7344.06|10
1655069670000|2022-06-12 21:34:30|7464.21|7344.21|7461.25|7341.25|7464.21|7344.21|7461.25|7341.25|10
1655069680000|2022-06-12 21:34:40|7460.93|7340.93|7457.78|7337.78|7460.93|7340.93|7457.78|7337.78|10
1655069690000|2022-06-12 21:34:50|7457.74|7337.74|7455.83|7335.83|7457.74|7337.74|7455.83|7335.83|10
1655069700000|2022-06-12 21:35:00|7455.72|7335.72|7454.95|7334.95|7455.72|7335.72|7454.51|7334.51|10
1655069710000|2022-06-12 21:35:10|7455.28|7335.28|7455.44|7335.44|7455.6|7335.6|7455.28|7335.28|10
1655069720000|2022-06-12 21:35:20|7455.3|7335.3|7455.79|7335.79|7455.91|7335.91|7455.3|7335.3|10
1655069730000|2022-06-12 21:35:30|7455.77|7335.77|7455.22|7335.22|7456.05|7336.05|7455.22|7335.22|10
1655069740000|2022-06-12 21:35:40|7454.98|7334.98|7453.44|7333.44|7455.16|7335.16|7453.43|7333.43|10
1655069750000|2022-06-12 21:35:50|7453.64|7333.64|7453.72|7333.72|7453.88|7333.88|7453.64|7333.64|10
1655069760000|2022-06-12 21:36:00|7453.78|7333.78|7453.53|7333.53|7453.79|7333.79|7453.51|7333.51|10
1655069770000|2022-06-12 21:36:10|7453.52|7333.52|7452.62|7332.62|7453.52|7333.52|7452.44|7332.44|9
1655069780000|2022-06-12 21:36:20|7452.33|7332.33|7451.71|7331.71|7452.34|7332.34|7451.71|7331.71|10
1655069790000|2022-06-12 21:36:30|7451.47|7331.47|7451.33|7331.33|7451.63|7331.63|7450.93|7330.93|10
1655069800000|2022-06-12 21:36:40|7451.32|7331.32|7453.33|7333.33|7453.33|7333.33|7451.32|7331.32|10
1655069810000|2022-06-12 21:36:50|7453|7333|7451.57|7331.57|7453.46|7333.46|7451.57|7331.57|10
1655069820000|2022-06-12 21:37:00|7451.47|7331.47|7450.63|7330.63|7451.47|7331.47|7450.46|7330.46|9
1655069830000|2022-06-12 21:37:10|7450.65|7330.65|7450.03|7330.03|7450.65|7330.65|7450.03|7330.03|10
1655069840000|2022-06-12 21:37:20|7450.09|7330.09|7449.93|7329.93|7450.09|7330.09|7449.68|7329.68|10
1655069850000|2022-06-12 21:37:30|7449.92|7329.92|7449.81|7329.81|7450.17|7330.17|7449.81|7329.81|9
1655069860000|2022-06-12 21:37:40|7449.84|7329.84|7449.94|7329.94|7450.32|7330.32|7449.84|7329.84|8
1655069870000|2022-06-12 21:37:50|7449.9|7329.9|7449.33|7329.33|7449.96|7329.96|7449.33|7329.33|9
1655069880000|2022-06-12 21:38:00|7449.53|7329.53|7449.98|7329.98|7449.98|7329.98|7449.53|7329.53|7
1655069890000|2022-06-12 21:38:10|7449.48|7329.48|7449.32|7329.32|7449.48|7329.48|7449.3|7329.3|8
1655069900000|2022-06-12 21:38:20|7449.22|7329.22|7448.28|7328.28|7449.22|7329.22|7448.27|7328.27|10
1655069910000|2022-06-12 21:38:30|7448.25|7328.25|7448.27|7328.27|7448.5|7328.5|7448.23|7328.23|9
1655069920000|2022-06-12 21:38:40|7448.33|7328.33|7448.11|7328.11|7448.33|7328.33|7447.93|7327.93|10
1655069930000|2022-06-12 21:38:50|7448.07|7328.07|7448.18|7328.18|7448.22|7328.22|7448.07|7328.07|9
1655069940000|2022-06-12 21:39:00|7448.14|7328.14|7447.35|7327.35|7448.14|7328.14|7447.35|7327.35|10
1655069950000|2022-06-12 21:39:10|7447.75|7327.75|7449.21|7329.21|7449.21|7329.21|7447.75|7327.75|10
1655069960000|2022-06-12 21:39:20|7449.29|7329.29|7449.19|7329.19|7449.87|7329.87|7449.16|7329.16|10
1655069970000|2022-06-12 21:39:30|7449.27|7329.27|7449.31|7329.31|7449.46|7329.46|7449.27|7329.27|9
1655069980000|2022-06-12 21:39:40|7449.34|7329.34|7449.73|7329.73|7449.91|7329.91|7449.26|7329.26|10
1655069990000|2022-06-12 21:39:50|7449.72|7329.72|7449.85|7329.85|7449.85|7329.85|7449.72|7329.72|8
1655070000000|2022-06-12 21:40:00|7449.83|7329.83|7449.93|7329.93|7449.98|7329.98|7449.69|7329.69|7
1655070010000|2022-06-12 21:40:10|7450.24|7330.24|7449.29|7329.29|7450.24|7330.24|7449.16|7329.16|8
1655070020000|2022-06-12 21:40:20|7449.05|7329.05|7448.49|7328.49|7449.13|7329.13|7448.49|7328.49|10
1655070030000|2022-06-12 21:40:30|7448.34|7328.34|7448.32|7328.32|7448.48|7328.48|7448.32|7328.32|8
1655070040000|2022-06-12 21:40:40|7448.37|7328.37|7448.01|7328.01|7448.37|7328.37|7447.97|7327.97|10
1655070050000|2022-06-12 21:40:50|7447.8|7327.8|7448.08|7328.08|7448.16|7328.16|7447.79|7327.79|10
1655070060000|2022-06-12 21:41:00|7448.1|7328.1|7448.03|7328.03|7448.11|7328.11|7447.89|7327.89|10
1655070070000|2022-06-12 21:41:10|7448|7328|7448.04|7328.04|7448.11|7328.11|7447.92|7327.92|9
1655070080000|2022-06-12 21:41:20|7447.98|7327.98|7448.35|7328.35|7448.35|7328.35|7447.98|7327.98|9
1655070090000|2022-06-12 21:41:30|7448.39|7328.39|7448.39|7328.39|7448.45|7328.45|7448.34|7328.34|10
1655070100000|2022-06-12 21:41:40|7448.31|7328.31|7448.17|7328.17|7448.41|7328.41|7448.17|7328.17|9
1655070110000|2022-06-12 21:41:50|7448.13|7328.13|7447.89|7327.89|7448.19|7328.19|7447.7|7327.7|10
1655070120000|2022-06-12 21:42:00|7447.72|7327.72|7447.81|7327.81|7447.81|7327.81|7447.57|7327.57|10
1655070130000|2022-06-12 21:42:10|7447.83|7327.83|7448.98|7328.98|7448.98|7328.98|7447.71|7327.71|10
1655070140000|2022-06-12 21:42:20|7449.07|7329.07|7450|7330|7450|7330|7449.07|7329.07|10
1655070150000|2022-06-12 21:42:30|7450.22|7330.22|7450.8|7330.8|7450.8|7330.8|7450.22|7330.22|10
1655070160000|2022-06-12 21:42:40|7450.75|7330.75|7450.4|7330.4|7450.8|7330.8|7450.4|7330.4|10
1655070170000|2022-06-12 21:42:50|7450.46|7330.46|7450.27|7330.27|7450.51|7330.51|7450.22|7330.22|10
1655070180000|2022-06-12 21:43:00|7450.39|7330.39|7450.1|7330.1|7450.4|7330.4|7450.01|7330.01|10
1655070190000|2022-06-12 21:43:10|7450.16|7330.16|7451.27|7331.27|7451.31|7331.31|7450.16|7330.16|8
1655070200000|2022-06-12 21:43:20|7451.48|7331.48|7451.41|7331.41|7451.57|7331.57|7451.2|7331.2|8
1655070210000|2022-06-12 21:43:30|7451.57|7331.57|7451.26|7331.26|7451.72|7331.72|7451.17|7331.17|10
1655070220000|2022-06-12 21:43:40|7451.22|7331.22|7450.99|7330.99|7451.22|7331.22|7450.99|7330.99|9
1655070230000|2022-06-12 21:43:50|7451.1|7331.1|7450.94|7330.94|7451.29|7331.29|7450.94|7330.94|10
1655070240000|2022-06-12 21:44:00|7450.91|7330.91|7450.73|7330.73|7450.91|7330.91|7450.68|7330.68|9
1655070250000|2022-06-12 21:44:10|7450.75|7330.75|7450.86|7330.86|7450.87|7330.87|7450.63|7330.63|8
1655070260000|2022-06-12 21:44:20|7450.89|7330.89|7451.16|7331.16|7451.21|7331.21|7450.89|7330.89|8
1655070270000|2022-06-12 21:44:30|7451.11|7331.11|7451.18|7331.18|7451.29|7331.29|7451.11|7331.11|9
1655070280000|2022-06-12 21:44:40|7451.28|7331.28|7452.58|7332.58|7452.58|7332.58|7451.28|7331.28|9
1655070290000|2022-06-12 21:44:50|7452.89|7332.89|7453.94|7333.94|7453.94|7333.94|7452.89|7332.89|10
1655070300000|2022-06-12 21:45:00|7453.9|7333.9|7453.65|7333.65|7453.92|7333.92|7453.65|7333.65|7
1655070310000|2022-06-12 21:45:10|7453.76|7333.76|7455.03|7335.03|7455.03|7335.03|7453.76|7333.76|9
1655070320000|2022-06-12 21:45:20|7454.85|7334.85|7455.03|7335.03|7455.52|7335.52|7454.85|7334.85|7
1655070330000|2022-06-12 21:45:30|7454.99|7334.99|7454.85|7334.85|7455.54|7335.54|7454.85|7334.85|9
1655070340000|2022-06-12 21:45:40|7454.63|7334.63|7452.34|7332.34|7454.63|7334.63|7452.34|7332.34|10
1655070350000|2022-06-12 21:45:50|7452.11|7332.11|7451.76|7331.76|7452.21|7332.21|7451.73|7331.73|10
1655070360000|2022-06-12 21:46:00|7451.77|7331.77|7451.16|7331.16|7451.81|7331.81|7451.08|7331.08|10
1655070370000|2022-06-12 21:46:10|7451.21|7331.21|7451.06|7331.06|7451.62|7331.62|7451.06|7331.06|10
1655070380000|2022-06-12 21:46:20|7451.26|7331.26|7450.59|7330.59|7451.26|7331.26|7450.59|7330.59|9
1655070390000|2022-06-12 21:46:30|7450.48|7330.48|7449.79|7329.79|7450.5|7330.5|7449.67|7329.67|10
1655070400000|2022-06-12 21:46:40|7449.87|7329.87|7449.71|7329.71|7449.87|7329.87|7449.59|7329.59|9
1655070410000|2022-06-12 21:46:50|7449.59|7329.59|7449.12|7329.12|7449.72|7329.72|7449.12|7329.12|10
1655070420000|2022-06-12 21:47:00|7449.2|7329.2|7449.09|7329.09|7449.5|7329.5|7449.03|7329.03|9
1655070430000|2022-06-12 21:47:10|7448.89|7328.89|7448.15|7328.15|7448.89|7328.89|7448.15|7328.15|10
1655070440000|2022-06-12 21:47:20|7448.3|7328.3|7448.18|7328.18|7448.35|7328.35|7448.06|7328.06|9
1655070450000|2022-06-12 21:47:30|7448.21|7328.21|7447.94|7327.94|7448.21|7328.21|7447.8|7327.8|10
1655070460000|2022-06-12 21:47:40|7447.9|7327.9|7448.63|7328.63|7448.63|7328.63|7447.9|7327.9|9
1655070470000|2022-06-12 21:47:50|7448.71|7328.71|7448.71|7328.71|7449.08|7329.08|7448.71|7328.71|10
1655070480000|2022-06-12 21:48:00|7448.88|7328.88|7449.33|7329.33|7449.36|7329.36|7448.62|7328.62|10
1655070490000|2022-06-12 21:48:10|7449.38|7329.38|7451|7331|7451|7331|7449.24|7329.24|10
1655070500000|2022-06-12 21:48:20|7450.95|7330.95|7451.05|7331.05|7451.06|7331.06|7450.63|7330.63|9
1655070510000|2022-06-12 21:48:30|7450.99|7330.99|7450.58|7330.58|7450.99|7330.99|7450.58|7330.58|9
1655070520000|2022-06-12 21:48:40|7450.7|7330.7|7451.36|7331.36|7451.44|7331.44|7450.7|7330.7|8
1655070530000|2022-06-12 21:48:50|7451.8|7331.8|7452.55|7332.55|7452.55|7332.55|7451.8|7331.8|10
1655070540000|2022-06-12 21:49:00|7452.58|7332.58|7452.47|7332.47|7453.03|7333.03|7452.47|7332.47|9
1655070550000|2022-06-12 21:49:10|7452.43|7332.43|7452.26|7332.26|7452.83|7332.83|7452.26|7332.26|10
1655070560000|2022-06-12 21:49:20|7452.17|7332.17|7450.52|7330.52|7452.26|7332.26|7450.52|7330.52|10
1655070570000|2022-06-12 21:49:30|7450.18|7330.18|7449.54|7329.54|7450.18|7330.18|7449.36|7329.36|10
1655070580000|2022-06-12 21:49:40|7449.48|7329.48|7448.56|7328.56|7449.48|7329.48|7448.56|7328.56|10
1655070590000|2022-06-12 21:49:50|7448.58|7328.58|7448.32|7328.32|7448.76|7328.76|7448.27|7328.27|9
1655070600000|2022-06-12 21:50:00|7448.27|7328.27|7447.05|7327.05|7448.27|7328.27|7446.85|7326.85|9
1655070610000|2022-06-12 21:50:10|7446.96|7326.96|7447.12|7327.12|7447.12|7327.12|7446.82|7326.82|9
1655070620000|2022-06-12 21:50:20|7447.2|7327.2|7448.24|7328.24|7448.24|7328.24|7447.11|7327.11|10
1655070630000|2022-06-12 21:50:30|7448.14|7328.14|7449.05|7329.05|7449.17|7329.17|7448.1|7328.1|10
1655070640000|2022-06-12 21:50:40|7449.1|7329.1|7448.98|7328.98|7449.1|7329.1|7448.86|7328.86|8
1655070650000|2022-06-12 21:50:50|7448.88|7328.88|7448.68|7328.68|7448.92|7328.92|7448.53|7328.53|10
1655070660000|2022-06-12 21:51:00|7449.05|7329.05|7447.94|7327.94|7449.11|7329.11|7447.94|7327.94|6
1655070670000|2022-06-12 21:51:10|7447.88|7327.88|7446.95|7326.95|7447.88|7327.88|7446.79|7326.79|9
1655070680000|2022-06-12 21:51:20|7446.88|7326.88|7446.59|7326.59|7446.88|7326.88|7446.59|7326.59|10
1655070690000|2022-06-12 21:51:30|7446.58|7326.58|7446.18|7326.18|7446.58|7326.58|7446.18|7326.18|6
1655070700000|2022-06-12 21:51:40|7446.09|7326.09|7445.88|7325.88|7446.16|7326.16|7445.78|7325.78|10
1655070710000|2022-06-12 21:51:50|7445.78|7325.78|7445.9|7325.9|7445.97|7325.97|7445.78|7325.78|9
1655070720000|2022-06-12 21:52:00|7445.89|7325.89|7445.43|7325.43|7445.96|7325.96|7445.38|7325.38|10
1655070730000|2022-06-12 21:52:10|7445.49|7325.49|7445.24|7325.24|7445.52|7325.52|7445.24|7325.24|10
1655070740000|2022-06-12 21:52:20|7445.32|7325.32|7445.39|7325.39|7445.51|7325.51|7445.32|7325.32|6
1655070750000|2022-06-12 21:52:30|7445.49|7325.49|7445.15|7325.15|7445.65|7325.65|7444.98|7324.98|10
1655070760000|2022-06-12 21:52:40|7445.17|7325.17|7444.09|7324.09|7445.19|7325.19|7444.06|7324.06|10
1655070770000|2022-06-12 21:52:50|7444.08|7324.08|7443.35|7323.35|7444.08|7324.08|7443.35|7323.35|8
1655070780000|2022-06-12 21:53:00|7442.69|7322.69|7441.31|7321.31|7442.69|7322.69|7441.31|7321.31|10
1655070790000|2022-06-12 21:53:10|7441.01|7321.01|7439.45|7319.45|7441.01|7321.01|7439.45|7319.45|10
1655070800000|2022-06-12 21:53:20|7439.49|7319.49|7437.08|7317.08|7439.49|7319.49|7437.08|7317.08|10
1655070810000|2022-06-12 21:53:30|7437.05|7317.05|7435.78|7315.78|7437.05|7317.05|7435.78|7315.78|9
1655070820000|2022-06-12 21:53:40|7435.76|7315.76|7435.5|7315.5|7435.76|7315.76|7435.5|7315.5|7
1655070830000|2022-06-12 21:53:50|7435.68|7315.68|7436.26|7316.26|7436.26|7316.26|7435.63|7315.63|10
1655070840000|2022-06-12 21:54:00|7436.25|7316.25|7436.27|7316.27|7436.41|7316.41|7436.15|7316.15|9
1655070850000|2022-06-12 21:54:10|7436.32|7316.32|7436.19|7316.19|7436.38|7316.38|7436.14|7316.14|9
1655070860000|2022-06-12 21:54:20|7436.1|7316.1|7432.31|7312.31|7436.1|7316.1|7432.31|7312.31|9
1655070870000|2022-06-12 21:54:30|7432.25|7312.25|7431.71|7311.71|7432.25|7312.25|7430.97|7310.97|10
1655070880000|2022-06-12 21:54:40|7431.74|7311.74|7431.28|7311.28|7431.92|7311.92|7431.28|7311.28|9
1655070890000|2022-06-12 21:54:50|7430.52|7310.52|7428.44|7308.44|7430.52|7310.52|7428.44|7308.44|10
1655070900000|2022-06-12 21:55:00|7427.48|7307.48|7425.14|7305.14|7427.56|7307.56|7425.14|7305.14|10
1655070910000|2022-06-12 21:55:10|7424.67|7304.67|7423.28|7303.28|7424.67|7304.67|7423.28|7303.28|10
1655070920000|2022-06-12 21:55:20|7423.24|7303.24|7422.57|7302.57|7423.27|7303.27|7422.53|7302.53|9
1655070930000|2022-06-12 21:55:30|7422.74|7302.74|7423.32|7303.32|7423.53|7303.53|7422.6|7302.6|10
1655070940000|2022-06-12 21:55:40|7423.65|7303.65|7424.13|7304.13|7424.13|7304.13|7422.97|7302.97|10
1655070950000|2022-06-12 21:55:50|7424.89|7304.89|7424.91|7304.91|7424.96|7304.96|7424.89|7304.89|6
1655070960000|2022-06-12 21:56:00|7425.62|7305.62|7426.29|7306.29|7426.29|7306.29|7425.58|7305.58|10
1655070970000|2022-06-12 21:56:10|7426.27|7306.27|7426.31|7306.31|7426.46|7306.46|7426.23|7306.23|10
1655070980000|2022-06-12 21:56:20|7426.41|7306.41|7426.5|7306.5|7426.5|7306.5|7426.3|7306.3|9
1655070990000|2022-06-12 21:56:30|7426.75|7306.75|7426.29|7306.29|7426.88|7306.88|7426.29|7306.29|9
1655071000000|2022-06-12 21:56:40|7426.13|7306.13|7425.84|7305.84|7426.18|7306.18|7425.76|7305.76|10
1655071010000|2022-06-12 21:56:50|7425.74|7305.74|7424.24|7304.24|7425.74|7305.74|7423.88|7303.88|10
1655071020000|2022-06-12 21:57:00|7424.26|7304.26|7424.01|7304.01|7424.26|7304.26|7423.91|7303.91|10
1655071030000|2022-06-12 21:57:10|7424.05|7304.05|7424.46|7304.46|7424.46|7304.46|7424.05|7304.05|10
1655071040000|2022-06-12 21:57:20|7424.23|7304.23|7424.25|7304.25|7424.35|7304.35|7424.03|7304.03|10
1655071050000|2022-06-12 21:57:30|7424.22|7304.22|7425.05|7305.05|7425.05|7305.05|7424.17|7304.17|8
1655071060000|2022-06-12 21:57:40|7425.12|7305.12|7424.92|7304.92|7425.12|7305.12|7424.92|7304.92|3
1655071070000|2022-06-12 21:57:50|7424.89|7304.89|7424.69|7304.69|7424.89|7304.89|7424.61|7304.61|7
1655071080000|2022-06-12 21:58:00|7424.79|7304.79|7423.93|7303.93|7424.79|7304.79|7423.81|7303.81|8
1655071090000|2022-06-12 21:58:10|7423.86|7303.86|7424.28|7304.28|7424.28|7304.28|7423.86|7303.86|10
1655071100000|2022-06-12 21:58:20|7424.31|7304.31|7425.42|7305.42|7425.42|7305.42|7424.31|7304.31|9
1655071110000|2022-06-12 21:58:30|7425.43|7305.43|7426.3|7306.3|7426.3|7306.3|7425.43|7305.43|10
1655071120000|2022-06-12 21:58:40|7426.84|7306.84|7427.22|7307.22|7427.22|7307.22|7426.73|7306.73|10
1655071130000|2022-06-12 21:58:50|7427.25|7307.25|7427.86|7307.86|7427.89|7307.89|7427.25|7307.25|9
1655071140000|2022-06-12 21:59:00|7427.83|7307.83|7427.93|7307.93|7427.96|7307.96|7427.73|7307.73|9
1655071150000|2022-06-12 21:59:10|7427.99|7307.99|7429.68|7309.68|7429.79|7309.79|7427.99|7307.99|10
1655071160000|2022-06-12 21:59:20|7429.62|7309.62|7427.34|7307.34|7429.85|7309.85|7427.34|7307.34|10
1655071170000|2022-06-12 21:59:30|7427|7307|7425.24|7305.24|7427.2|7307.2|7425.24|7305.24|10
1655071180000|2022-06-12 21:59:40|7425.36|7305.36|7425.01|7305.01|7425.36|7305.36|7424.71|7304.71|9
1655071190000|2022-06-12 21:59:50|7424.88|7304.88|7423.77|7303.77|7424.88|7304.88|7423.69|7303.69|10
1655071200000|2022-06-12 22:00:00|7423.96|7303.96|7418.22|7298.22|7423.96|7303.96|7418.22|7298.22|10
1655071210000|2022-06-12 22:00:10|7418.17|7298.17|7418.81|7298.81|7418.81|7298.81|7416.01|7296.01|10
1655071220000|2022-06-12 22:00:20|7418.95|7298.95|7418.04|7298.04|7419.22|7299.22|7418.04|7298.04|10
1655071230000|2022-06-12 22:00:30|7417.87|7297.87|7415.42|7295.42|7417.96|7297.96|7415.42|7295.42|10
1655071240000|2022-06-12 22:00:40|7415.37|7295.37|7411.97|7291.97|7415.37|7295.37|7411.97|7291.97|10
1655071250000|2022-06-12 22:00:50|7411.07|7291.07|7403.32|7283.32|7411.07|7291.07|7402.86|7282.86|10
1655071260000|2022-06-12 22:01:00|7403.46|7283.46|7399.49|7279.49|7403.57|7283.57|7399.49|7279.49|10
1655071270000|2022-06-12 22:01:10|7399.58|7279.58|7392.35|7272.35|7399.64|7279.64|7392.35|7272.35|10
1655071280000|2022-06-12 22:01:20|7391.94|7271.94|7386.61|7266.61|7391.94|7271.94|7386.46|7266.46|10
1655071290000|2022-06-12 22:01:30|7386.24|7266.24|7385.93|7265.93|7386.59|7266.59|7385.93|7265.93|9
1655071300000|2022-06-12 22:01:40|7386.24|7266.24|7373.38|7253.38|7387.07|7267.07|7373.38|7253.38|10
1655071310000|2022-06-12 22:01:50|7374.24|7254.24|7370.21|7250.21|7374.97|7254.97|7370.21|7250.21|10
1655071320000|2022-06-12 22:02:00|7369.92|7249.92|7363.9|7243.9|7369.92|7249.92|7363.8|7243.8|10
1655071330000|2022-06-12 22:02:10|7363.53|7243.53|7363.49|7243.49|7363.53|7243.53|7362.74|7242.74|10
1655071340000|2022-06-12 22:02:20|7364|7244|7367.13|7247.13|7367.97|7247.97|7364|7244|10
1655071350000|2022-06-12 22:02:30|7367.12|7247.12|7365.07|7245.07|7367.84|7247.84|7364.99|7244.99|10
1655071360000|2022-06-12 22:02:40|7364.61|7244.61|7363.43|7243.43|7364.73|7244.73|7363.43|7243.43|10
1655071370000|2022-06-12 22:02:50|7363.21|7243.21|7360.01|7240.01|7363.21|7243.21|7360.01|7240.01|10
1655071380000|2022-06-12 22:03:00|7359.35|7239.35|7355.83|7235.83|7359.38|7239.38|7355.83|7235.83|10
1655071390000|2022-06-12 22:03:10|7355.66|7235.66|7353.25|7233.25|7355.66|7235.66|7352.02|7232.02|10
1655071400000|2022-06-12 22:03:20|7353.71|7233.71|7355.12|7235.12|7356.21|7236.21|7353.37|7233.37|10
1655071410000|2022-06-12 22:03:30|7354.13|7234.13|7357.52|7237.52|7357.52|7237.52|7354.13|7234.13|10
1655071420000|2022-06-12 22:03:40|7357.61|7237.61|7357.71|7237.71|7357.71|7237.71|7357.23|7237.23|10
1655071430000|2022-06-12 22:03:50|7357.4|7237.4|7356.87|7236.87|7357.52|7237.52|7356.76|7236.76|9
1655071440000|2022-06-12 22:04:00|7356.59|7236.59|7357.24|7237.24|7357.25|7237.25|7356.13|7236.13|10
1655071450000|2022-06-12 22:04:10|7357.44|7237.44|7364.58|7244.58|7364.72|7244.72|7357.44|7237.44|10
1655071460000|2022-06-12 22:04:20|7364.94|7244.94|7374.38|7254.38|7374.61|7254.61|7364.94|7244.94|10
1655071470000|2022-06-12 22:04:30|7375.19|7255.19|7377.77|7257.77|7377.77|7257.77|7375.19|7255.19|10
1655071480000|2022-06-12 22:04:40|7377.86|7257.86|7380.48|7260.48|7380.71|7260.71|7377.86|7257.86|10
1655071490000|2022-06-12 22:04:50|7380.58|7260.58|7382.14|7262.14|7382.14|7262.14|7380.58|7260.58|10
1655071500000|2022-06-12 22:05:00|7382.01|7262.01|7383.99|7263.99|7384.07|7264.07|7382.01|7262.01|10
1655071510000|2022-06-12 22:05:10|7384.12|7264.12|7386.75|7266.75|7386.75|7266.75|7383.97|7263.97|10
1655071520000|2022-06-12 22:05:20|7387.18|7267.18|7388.61|7268.61|7389|7269|7387.18|7267.18|10
1655071530000|2022-06-12 22:05:30|7388.71|7268.71|7389.51|7269.51|7389.59|7269.59|7388.67|7268.67|10
1655071540000|2022-06-12 22:05:40|7389.66|7269.66|7387.65|7267.65|7389.66|7269.66|7387.65|7267.65|10
1655071550000|2022-06-12 22:05:50|7386.47|7266.47|7383.88|7263.88|7386.47|7266.47|7383.81|7263.81|10
1655071560000|2022-06-12 22:06:00|7383.8|7263.8|7382.59|7262.59|7383.8|7263.8|7382.3|7262.3|10
1655071570000|2022-06-12 22:06:10|7382.42|7262.42|7380.54|7260.54|7382.42|7262.42|7380.54|7260.54|10
1655071580000|2022-06-12 22:06:20|7380.38|7260.38|7377.55|7257.55|7380.84|7260.84|7377.55|7257.55|10
1655071590000|2022-06-12 22:06:30|7377.27|7257.27|7374.84|7254.84|7377.27|7257.27|7374.36|7254.36|10
1655071600000|2022-06-12 22:06:40|7373.34|7253.34|7373.73|7253.73|7374.13|7254.13|7373.34|7253.34|10
1655071610000|2022-06-12 22:06:50|7373.7|7253.7|7373.79|7253.79|7373.88|7253.88|7373.27|7253.27|10
1655071620000|2022-06-12 22:07:00|7374.46|7254.46|7374.76|7254.76|7375.24|7255.24|7374.04|7254.04|10
1655071630000|2022-06-12 22:07:10|7375.15|7255.15|7374.29|7254.29|7375.57|7255.57|7374.29|7254.29|10
1655071640000|2022-06-12 22:07:20|7374.31|7254.31|7375.08|7255.08|7375.1|7255.1|7374.31|7254.31|9
1655071650000|2022-06-12 22:07:30|7374.94|7254.94|7376.05|7256.05|7376.05|7256.05|7374.65|7254.65|10
1655071660000|2022-06-12 22:07:40|7375.87|7255.87|7378.84|7258.84|7378.84|7258.84|7375.87|7255.87|10
1655071670000|2022-06-12 22:07:50|7379.42|7259.42|7388.5|7268.5|7388.5|7268.5|7379.42|7259.42|10
1655071680000|2022-06-12 22:08:00|7388.53|7268.53|7391.62|7271.62|7391.62|7271.62|7388.51|7268.51|10
1655071690000|2022-06-12 22:08:10|7391.59|7271.59|7392.77|7272.77|7393.03|7273.03|7391.59|7271.59|10
1655071700000|2022-06-12 22:08:20|7393.26|7273.26|7394.69|7274.69|7394.69|7274.69|7393.26|7273.26|10
1655071710000|2022-06-12 22:08:30|7393.84|7273.84|7394.91|7274.91|7394.93|7274.93|7393.84|7273.84|10
1655071720000|2022-06-12 22:08:40|7395.24|7275.24|7397.05|7277.05|7397.05|7277.05|7394.88|7274.88|10
1655071730000|2022-06-12 22:08:50|7397.37|7277.37|7401.57|7281.57|7401.57|7281.57|7397.12|7277.12|10
1655071740000|2022-06-12 22:09:00|7402.21|7282.21|7406.1|7286.1|7406.1|7286.1|7401.87|7281.87|10
1655071750000|2022-06-12 22:09:10|7405.61|7285.61|7406.75|7286.75|7406.94|7286.94|7405.61|7285.61|10
1655071760000|2022-06-12 22:09:20|7407.19|7287.19|7406.49|7286.49|7407.27|7287.27|7406.49|7286.49|10
1655071770000|2022-06-12 22:09:30|7406.42|7286.42|7405.78|7285.78|7406.84|7286.84|7405.78|7285.78|10
1655071780000|2022-06-12 22:09:40|7405.92|7285.92|7404.8|7284.8|7405.92|7285.92|7404.45|7284.45|10
1655071790000|2022-06-12 22:09:50|7404.21|7284.21|7402.54|7282.54|7404.21|7284.21|7402.07|7282.07|10
1655071800000|2022-06-12 22:10:00|7402.28|7282.28|7402.04|7282.04|7402.47|7282.47|7401.53|7281.53|10
1655071810000|2022-06-12 22:10:10|7401.68|7281.68|7401.4|7281.4|7401.71|7281.71|7400.59|7280.59|9
1655071820000|2022-06-12 22:10:20|7401.21|7281.21|7398.23|7278.23|7401.21|7281.21|7398.23|7278.23|10
1655071830000|2022-06-12 22:10:30|7398.11|7278.11|7399.17|7279.17|7399.17|7279.17|7397.76|7277.76|10
1655071840000|2022-06-12 22:10:40|7399.37|7279.37|7402.51|7282.51|7402.51|7282.51|7399.37|7279.37|10
1655071850000|2022-06-12 22:10:50|7402.76|7282.76|7406.23|7286.23|7406.23|7286.23|7402.73|7282.73|10
1655071860000|2022-06-12 22:11:00|7406.4|7286.4|7407.61|7287.61|7407.61|7287.61|7406.09|7286.09|10
1655071870000|2022-06-12 22:11:10|7407.11|7287.11|7408.22|7288.22|7408.22|7288.22|7407.11|7287.11|10
1655071880000|2022-06-12 22:11:20|7408.25|7288.25|7408.04|7288.04|7408.25|7288.25|7407.21|7287.21|10
1655071890000|2022-06-12 22:11:30|7408.43|7288.43|7409.54|7289.54|7409.54|7289.54|7408.2|7288.2|10
1655071900000|2022-06-12 22:11:40|7410.53|7290.53|7415.04|7295.04|7415.04|7295.04|7409.91|7289.91|10
1655071910000|2022-06-12 22:11:50|7415.09|7295.09|7418.62|7298.62|7418.62|7298.62|7415.06|7295.06|10
1655071920000|2022-06-12 22:12:00|7418.95|7298.95|7421.75|7301.75|7421.75|7301.75|7418.95|7298.95|9
1655071930000|2022-06-12 22:12:10|7421.99|7301.99|7425.8|7305.8|7425.8|7305.8|7421.99|7301.99|10
1655071940000|2022-06-12 22:12:20|7425.48|7305.48|7429.72|7309.72|7429.72|7309.72|7425.48|7305.48|10
1655071950000|2022-06-12 22:12:30|7429.4|7309.4|7429.52|7309.52|7430.49|7310.49|7428.54|7308.54|10
1655071960000|2022-06-12 22:12:40|7429.44|7309.44|7429.13|7309.13|7430.65|7310.65|7428.27|7308.27|10
1655071970000|2022-06-12 22:12:50|7429.2|7309.2|7428.46|7308.46|7429.45|7309.45|7428.46|7308.46|9
1655071980000|2022-06-12 22:13:00|7428.11|7308.11|7425.96|7305.96|7428.11|7308.11|7425.25|7305.25|10
1655071990000|2022-06-12 22:13:10|7425.97|7305.97|7424.55|7304.55|7425.97|7305.97|7424.34|7304.34|9
1655072000000|2022-06-12 22:13:20|7424.62|7304.62|7422.81|7302.81|7424.62|7304.62|7422.81|7302.81|10
1655072010000|2022-06-12 22:13:30|7422.72|7302.72|7421.45|7301.45|7422.85|7302.85|7421.19|7301.19|10
1655072020000|2022-06-12 22:13:40|7419.56|7299.56|7419.47|7299.47|7420.48|7300.48|7418.77|7298.77|10
1655072030000|2022-06-12 22:13:50|7418.45|7298.45|7418.86|7298.86|7419.35|7299.35|7418.18|7298.18|10
1655072040000|2022-06-12 22:14:00|7418.87|7298.87|7417.41|7297.41|7419.06|7299.06|7417.41|7297.41|9
1655072050000|2022-06-12 22:14:10|7418.14|7298.14|7417.88|7297.88|7418.63|7298.63|7417.25|7297.25|10
1655072060000|2022-06-12 22:14:20|7417.94|7297.94|7419.16|7299.16|7419.16|7299.16|7417.94|7297.94|10
1655072070000|2022-06-12 22:14:30|7418.87|7298.87|7418.27|7298.27|7419.08|7299.08|7418.26|7298.26|10
1655072080000|2022-06-12 22:14:40|7418.82|7298.82|7415.91|7295.91|7418.94|7298.94|7415.9|7295.9|10
1655072090000|2022-06-12 22:14:50|7414.84|7294.84|7413.31|7293.31|7415.11|7295.11|7412.8|7292.8|10
1655072100000|2022-06-12 22:15:00|7413.02|7293.02|7414.22|7294.22|7414.22|7294.22|7412.97|7292.97|10
1655072110000|2022-06-12 22:15:10|7414.35|7294.35|7415.46|7295.46|7416.05|7296.05|7414.26|7294.26|10
1655072120000|2022-06-12 22:15:20|7416.47|7296.47|7415.14|7295.14|7416.47|7296.47|7415.14|7295.14|10
1655072130000|2022-06-12 22:15:30|7415.54|7295.54|7415.94|7295.94|7416.33|7296.33|7415.54|7295.54|10
1655072140000|2022-06-12 22:15:40|7416.11|7296.11|7416.24|7296.24|7416.6|7296.6|7416.1|7296.1|10
1655072150000|2022-06-12 22:15:50|7416.47|7296.47|7417.54|7297.54|7417.56|7297.56|7416.46|7296.46|10
1655072160000|2022-06-12 22:16:00|7417.47|7297.47|7419.19|7299.19|7419.19|7299.19|7417.28|7297.28|10
1655072170000|2022-06-12 22:16:10|7419.56|7299.56|7421.3|7301.3|7421.84|7301.84|7419.53|7299.53|10
1655072180000|2022-06-12 22:16:20|7421.36|7301.36|7423.28|7303.28|7423.38|7303.38|7421.36|7301.36|10
1655072190000|2022-06-12 22:16:30|7423.07|7303.07|7424.84|7304.84|7424.84|7304.84|7423.07|7303.07|10
1655072200000|2022-06-12 22:16:40|7425.05|7305.05|7424.6|7304.6|7425.07|7305.07|7424.42|7304.42|9
1655072210000|2022-06-12 22:16:50|7425.25|7305.25|7422.71|7302.71|7425.25|7305.25|7422.67|7302.67|10
1655072220000|2022-06-12 22:17:00|7423.26|7303.26|7422.01|7302.01|7423.28|7303.28|7421.72|7301.72|10
1655072230000|2022-06-12 22:17:10|7421.9|7301.9|7420.82|7300.82|7422.17|7302.17|7420.82|7300.82|10
1655072240000|2022-06-12 22:17:20|7420.83|7300.83|7419.45|7299.45|7420.83|7300.83|7419.45|7299.45|10
1655072250000|2022-06-12 22:17:30|7419.67|7299.67|7419.57|7299.57|7419.87|7299.87|7419.57|7299.57|10
1655072260000|2022-06-12 22:17:40|7419.61|7299.61|7418.35|7298.35|7419.91|7299.91|7418.35|7298.35|9
1655072270000|2022-06-12 22:17:50|7418.2|7298.2|7418.61|7298.61|7418.79|7298.79|7418.2|7298.2|9
1655072280000|2022-06-12 22:18:00|7418.87|7298.87|7418.31|7298.31|7418.87|7298.87|7418.31|7298.31|9
1655072290000|2022-06-12 22:18:10|7418.36|7298.36|7418.48|7298.48|7418.99|7298.99|7418.36|7298.36|9
1655072300000|2022-06-12 22:18:20|7418.26|7298.26|7416.5|7296.5|7418.26|7298.26|7416.48|7296.48|10
1655072310000|2022-06-12 22:18:30|7416.4|7296.4|7416.33|7296.33|7416.52|7296.52|7416.31|7296.31|8
1655072320000|2022-06-12 22:18:40|7416.42|7296.42|7415.68|7295.68|7416.42|7296.42|7415.68|7295.68|10
1655072330000|2022-06-12 22:18:50|7415.62|7295.62|7413.87|7293.87|7415.64|7295.64|7413.87|7293.87|10
1655072340000|2022-06-12 22:19:00|7413.92|7293.92|7412.3|7292.3|7413.92|7293.92|7412.13|7292.13|9
1655072350000|2022-06-12 22:19:10|7412.22|7292.22|7409.46|7289.46|7412.22|7292.22|7409.38|7289.38|10
1655072360000|2022-06-12 22:19:20|7409.39|7289.39|7406.25|7286.25|7409.39|7289.39|7406.25|7286.25|10
1655072370000|2022-06-12 22:19:30|7405.85|7285.85|7405|7285|7406.27|7286.27|7405|7285|9
1655072380000|2022-06-12 22:19:40|7404.97|7284.97|7399.98|7279.98|7404.97|7284.97|7399.8|7279.8|10
1655072390000|2022-06-12 22:19:50|7399.18|7279.18|7396.6|7276.6|7399.18|7279.18|7396.36|7276.36|10
1655072400000|2022-06-12 22:20:00|7396.59|7276.59|7396.16|7276.16|7396.59|7276.59|7395.36|7275.36|10
1655072410000|2022-06-12 22:20:10|7397.27|7277.27|7400.23|7280.23|7400.23|7280.23|7397.19|7277.19|10
1655072420000|2022-06-12 22:20:20|7400.65|7280.65|7402.48|7282.48|7402.67|7282.67|7400.65|7280.65|10
1655072430000|2022-06-12 22:20:30|7402.51|7282.51|7402.17|7282.17|7402.52|7282.52|7402.09|7282.09|10
1655072440000|2022-06-12 22:20:40|7401.92|7281.92|7398.78|7278.78|7402.01|7282.01|7398.78|7278.78|10
1655072450000|2022-06-12 22:20:50|7398.33|7278.33|7396.42|7276.42|7398.33|7278.33|7396.42|7276.42|9
1655072460000|2022-06-12 22:21:00|7396.04|7276.04|7396.51|7276.51|7396.51|7276.51|7394.41|7274.41|10
1655072470000|2022-06-12 22:21:10|7396.5|7276.5|7395.93|7275.93|7396.5|7276.5|7395.49|7275.49|9
1655072480000|2022-06-12 22:21:20|7396.64|7276.64|7401.28|7281.28|7401.28|7281.28|7396.64|7276.64|10
1655072490000|2022-06-12 22:21:30|7401.06|7281.06|7400.61|7280.61|7401.06|7281.06|7400.17|7280.17|10
1655072500000|2022-06-12 22:21:40|7400.71|7280.71|7403.14|7283.14|7403.14|7283.14|7400.71|7280.71|10
1655072510000|2022-06-12 22:21:50|7403.08|7283.08|7403.21|7283.21|7403.57|7283.57|7403.05|7283.05|10
1655072520000|2022-06-12 22:22:00|7403.02|7283.02|7403.09|7283.09|7403.45|7283.45|7402.93|7282.93|10
1655072530000|2022-06-12 22:22:10|7403.35|7283.35|7404.07|7284.07|7404.12|7284.12|7403.21|7283.21|10
1655072540000|2022-06-12 22:22:20|7403.97|7283.97|7403.9|7283.9|7404.1|7284.1|7403.74|7283.74|10
1655072550000|2022-06-12 22:22:30|7403.31|7283.31|7401.91|7281.91|7403.71|7283.71|7401.59|7281.59|10
1655072560000|2022-06-12 22:22:40|7402.15|7282.15|7404.16|7284.16|7404.16|7284.16|7402.09|7282.09|10
1655072570000|2022-06-12 22:22:50|7404.81|7284.81|7409.07|7289.07|7409.07|7289.07|7404.81|7284.81|10
1655072580000|2022-06-12 22:23:00|7409.35|7289.35|7412.26|7292.26|7412.52|7292.52|7409.35|7289.35|10
1655072590000|2022-06-12 22:23:10|7412.52|7292.52|7409.92|7289.92|7412.52|7292.52|7409.92|7289.92|10
1655072600000|2022-06-12 22:23:20|7410.35|7290.35|7409.98|7289.98|7410.35|7290.35|7409.92|7289.92|10
1655072610000|2022-06-12 22:23:30|7410.32|7290.32|7407.61|7287.61|7410.32|7290.32|7407.61|7287.61|10
1655072620000|2022-06-12 22:23:40|7407.55|7287.55|7406.37|7286.37|7408.02|7288.02|7406.37|7286.37|10
1655072630000|2022-06-12 22:23:50|7406.48|7286.48|7404.41|7284.41|7406.48|7286.48|7404.37|7284.37|10
1655072640000|2022-06-12 22:24:00|7404.26|7284.26|7404.88|7284.88|7404.88|7284.88|7404.26|7284.26|10
1655072650000|2022-06-12 22:24:10|7405.11|7285.11|7405.53|7285.53|7405.53|7285.53|7404.89|7284.89|9
1655072660000|2022-06-12 22:24:20|7405.62|7285.62|7404.41|7284.41|7405.93|7285.93|7404.41|7284.41|9
1655072670000|2022-06-12 22:24:30|7404.34|7284.34|7403.2|7283.2|7404.66|7284.66|7403.2|7283.2|10
1655072680000|2022-06-12 22:24:40|7403.38|7283.38|7403.64|7283.64|7403.78|7283.78|7403.11|7283.11|10
1655072690000|2022-06-12 22:24:50|7403.6|7283.6|7404.92|7284.92|7404.92|7284.92|7403.47|7283.47|10
1655072700000|2022-06-12 22:25:00|7405.39|7285.39|7405.94|7285.94|7405.98|7285.98|7405.39|7285.39|10
1655072710000|2022-06-12 22:25:10|7405.65|7285.65|7406.43|7286.43|7406.53|7286.53|7405.65|7285.65|10
1655072720000|2022-06-12 22:25:20|7406.7|7286.7|7406.6|7286.6|7406.7|7286.7|7406.46|7286.46|8
1655072730000|2022-06-12 22:25:30|7406.59|7286.59|7407.07|7287.07|7407.3|7287.3|7406.59|7286.59|10
1655072740000|2022-06-12 22:25:40|7407.08|7287.08|7407.05|7287.05|7407.1|7287.1|7406.99|7286.99|9
1655072750000|2022-06-12 22:25:50|7407.19|7287.19|7406.79|7286.79|7407.25|7287.25|7406.79|7286.79|9
1655072760000|2022-06-12 22:26:00|7407.38|7287.38|7407.79|7287.79|7407.92|7287.92|7407.33|7287.33|10
1655072770000|2022-06-12 22:26:10|7407.87|7287.87|7407.41|7287.41|7407.87|7287.87|7407.31|7287.31|10
1655072780000|2022-06-12 22:26:20|7407.45|7287.45|7408.32|7288.32|7408.42|7288.42|7407.33|7287.33|9
1655072790000|2022-06-12 22:26:30|7408.39|7288.39|7408.58|7288.58|7408.59|7288.59|7408.37|7288.37|9
1655072800000|2022-06-12 22:26:40|7408.72|7288.72|7409.47|7289.47|7409.47|7289.47|7408.44|7288.44|10
1655072810000|2022-06-12 22:26:50|7409.69|7289.69|7410.92|7290.92|7411.09|7291.09|7409.69|7289.69|9
1655072820000|2022-06-12 22:27:00|7410.76|7290.76|7408.96|7288.96|7410.76|7290.76|7408.96|7288.96|10
1655072830000|2022-06-12 22:27:10|7409.21|7289.21|7407.72|7287.72|7409.21|7289.21|7407.64|7287.64|10
1655072840000|2022-06-12 22:27:20|7407.58|7287.58|7405.31|7285.31|7407.58|7287.58|7405.31|7285.31|8
1655072850000|2022-06-12 22:27:30|7404.65|7284.65|7403.37|7283.37|7404.65|7284.65|7403.37|7283.37|10
1655072860000|2022-06-12 22:27:40|7403.1|7283.1|7402.18|7282.18|7403.1|7283.1|7402.15|7282.15|10
1655072870000|2022-06-12 22:27:50|7402.15|7282.15|7399.9|7279.9|7402.15|7282.15|7399.9|7279.9|9
1655072880000|2022-06-12 22:28:00|7399.54|7279.54|7392.6|7272.6|7399.88|7279.88|7392.6|7272.6|10
1655072890000|2022-06-12 22:28:10|7391.29|7271.29|7389.09|7269.09|7391.29|7271.29|7388.49|7268.49|10
1655072900000|2022-06-12 22:28:20|7389.01|7269.01|7389.76|7269.76|7389.94|7269.94|7389.01|7269.01|9
1655072910000|2022-06-12 22:28:30|7389.46|7269.46|7390.57|7270.57|7390.57|7270.57|7389.14|7269.14|10
1655072920000|2022-06-12 22:28:40|7390.44|7270.44|7390.57|7270.57|7391.17|7271.17|7390.44|7270.44|10
1655072930000|2022-06-12 22:28:50|7389.92|7269.92|7387.93|7267.93|7389.92|7269.92|7387.93|7267.93|9
1655072940000|2022-06-12 22:29:00|7387.82|7267.82|7384.86|7264.86|7387.82|7267.82|7384.76|7264.76|10
1655072950000|2022-06-12 22:29:10|7383.39|7263.39|7382.62|7262.62|7383.47|7263.47|7382.62|7262.62|10
1655072960000|2022-06-12 22:29:20|7382.66|7262.66|7383.32|7263.32|7383.32|7263.32|7382.65|7262.65|10
1655072970000|2022-06-12 22:29:30|7382.8|7262.8|7384.37|7264.37|7384.37|7264.37|7382.74|7262.74|10
1655072980000|2022-06-12 22:29:40|7384.57|7264.57|7385.63|7265.63|7385.64|7265.64|7384.19|7264.19|10
1655072990000|2022-06-12 22:29:50|7386.52|7266.52|7385.79|7265.79|7386.82|7266.82|7385.79|7265.79|10
1655073000000|2022-06-12 22:30:00|7385.51|7265.51|7384.71|7264.71|7385.55|7265.55|7384.63|7264.63|10
1655073010000|2022-06-12 22:30:10|7384.55|7264.55|7382.96|7262.96|7384.56|7264.56|7382.96|7262.96|10
1655073020000|2022-06-12 22:30:20|7383.01|7263.01|7382.98|7262.98|7383.12|7263.12|7382.41|7262.41|9
1655073030000|2022-06-12 22:30:30|7382.68|7262.68|7379.68|7259.68|7382.68|7262.68|7379.68|7259.68|10
1655073040000|2022-06-12 22:30:40|7379.64|7259.64|7378.74|7258.74|7379.92|7259.92|7378.74|7258.74|10
1655073050000|2022-06-12 22:30:50|7378.52|7258.52|7378.16|7258.16|7378.52|7258.52|7377.43|7257.43|10
1655073060000|2022-06-12 22:31:00|7378.1|7258.1|7377.73|7257.73|7378.43|7258.43|7376.62|7256.62|10
1655073070000|2022-06-12 22:31:10|7378.33|7258.33|7378.83|7258.83|7378.83|7258.83|7378.33|7258.33|10
1655073080000|2022-06-12 22:31:20|7378.77|7258.77|7377.66|7257.66|7378.77|7258.77|7377.37|7257.37|10
1655073090000|2022-06-12 22:31:30|7377.86|7257.86|7379.64|7259.64|7379.64|7259.64|7377.83|7257.83|9
1655073100000|2022-06-12 22:31:40|7380.35|7260.35|7379.84|7259.84|7380.63|7260.63|7379.84|7259.84|10
1655073110000|2022-06-12 22:31:50|7380.83|7260.83|7383.14|7263.14|7383.14|7263.14|7380.83|7260.83|10
1655073120000|2022-06-12 22:32:00|7383.26|7263.26|7384.24|7264.24|7384.24|7264.24|7382.68|7262.68|7
1655073130000|2022-06-12 22:32:10|7384.23|7264.23|7385.22|7265.22|7385.22|7265.22|7384.23|7264.23|10
1655073140000|2022-06-12 22:32:20|7385.2|7265.2|7386.93|7266.93|7386.93|7266.93|7385.2|7265.2|10
1655073150000|2022-06-12 22:32:30|7387.31|7267.31|7388.27|7268.27|7388.6|7268.6|7387.31|7267.31|9
1655073160000|2022-06-12 22:32:40|7388.19|7268.19|7387.66|7267.66|7388.24|7268.24|7387.66|7267.66|9
1655073170000|2022-06-12 22:32:50|7387.64|7267.64|7387.46|7267.46|7387.64|7267.64|7386.96|7266.96|10
1655073180000|2022-06-12 22:33:00|7387.48|7267.48|7387.18|7267.18|7387.72|7267.72|7387.18|7267.18|10
1655073190000|2022-06-12 22:33:10|7387.28|7267.28|7386.95|7266.95|7387.52|7267.52|7386.83|7266.83|10
1655073200000|2022-06-12 22:33:20|7387.24|7267.24|7387.68|7267.68|7387.68|7267.68|7387.11|7267.11|9
1655073210000|2022-06-12 22:33:30|7387.67|7267.67|7387.55|7267.55|7388.04|7268.04|7387.55|7267.55|8
1655073220000|2022-06-12 22:33:40|7387.46|7267.46|7387.37|7267.37|7387.56|7267.56|7387.36|7267.36|8
1655073230000|2022-06-12 22:33:50|7386.78|7266.78|7386.13|7266.13|7386.78|7266.78|7386.13|7266.13|10
1655073240000|2022-06-12 22:34:00|7385.79|7265.79|7386.22|7266.22|7386.23|7266.23|7385.75|7265.75|9
1655073250000|2022-06-12 22:34:10|7386.13|7266.13|7386.63|7266.63|7386.63|7266.63|7385.57|7265.57|9
1655073260000|2022-06-12 22:34:20|7386.67|7266.67|7387.45|7267.45|7387.45|7267.45|7386.44|7266.44|9
1655073270000|2022-06-12 22:34:30|7387.58|7267.58|7388.34|7268.34|7388.34|7268.34|7387.57|7267.57|9
1655073280000|2022-06-12 22:34:40|7388.39|7268.39|7388.87|7268.87|7388.87|7268.87|7388.39|7268.39|10
1655073290000|2022-06-12 22:34:50|7388.83|7268.83|7388.4|7268.4|7389.07|7269.07|7388.4|7268.4|10
1655073300000|2022-06-12 22:35:00|7388.33|7268.33|7388.19|7268.19|7388.36|7268.36|7388.1|7268.1|9
1655073310000|2022-06-12 22:35:10|7388.39|7268.39|7387.69|7267.69|7388.39|7268.39|7387.44|7267.44|9
1655073320000|2022-06-12 22:35:20|7387.74|7267.74|7387.8|7267.8|7387.82|7267.82|7387.62|7267.62|9
1655073330000|2022-06-12 22:35:30|7387.77|7267.77|7387.06|7267.06|7387.77|7267.77|7387.04|7267.04|10
1655073340000|2022-06-12 22:35:40|7386.96|7266.96|7386.84|7266.84|7386.96|7266.96|7386.38|7266.38|10
1655073350000|2022-06-12 22:35:50|7387.41|7267.41|7385.48|7265.48|7387.41|7267.41|7385.48|7265.48|10
1655073360000|2022-06-12 22:36:00|7385.59|7265.59|7382.93|7262.93|7385.59|7265.59|7382.93|7262.93|10
1655073370000|2022-06-12 22:36:10|7381.95|7261.95|7380|7260|7381.99|7261.99|7380|7260|10
1655073380000|2022-06-12 22:36:20|7379.88|7259.88|7375.39|7255.39|7379.88|7259.88|7375.39|7255.39|10
1655073390000|2022-06-12 22:36:30|7374.88|7254.88|7373.96|7253.96|7374.88|7254.88|7373.96|7253.96|10
1655073400000|2022-06-12 22:36:40|7373.89|7253.89|7373.04|7253.04|7374.42|7254.42|7373.04|7253.04|9
1655073410000|2022-06-12 22:36:50|7372.89|7252.89|7375.06|7255.06|7375.11|7255.11|7372.86|7252.86|10
1655073420000|2022-06-12 22:37:00|7375.22|7255.22|7374.37|7254.37|7375.57|7255.57|7374.37|7254.37|9
1655073430000|2022-06-12 22:37:10|7374.11|7254.11|7373.91|7253.91|7374.63|7254.63|7373.89|7253.89|10
1655073440000|2022-06-12 22:37:20|7373.89|7253.89|7373.46|7253.46|7374.05|7254.05|7373.46|7253.46|10
1655073450000|2022-06-12 22:37:30|7373.53|7253.53|7373.08|7253.08|7373.87|7253.87|7373.08|7253.08|10
1655073460000|2022-06-12 22:37:40|7373.14|7253.14|7373.35|7253.35|7373.47|7253.47|7372.83|7252.83|10
1655073470000|2022-06-12 22:37:50|7373.38|7253.38|7373.16|7253.16|7373.73|7253.73|7373.16|7253.16|10
1655073480000|2022-06-12 22:38:00|7372.95|7252.95|7371.13|7251.13|7372.97|7252.97|7371.13|7251.13|10
1655073490000|2022-06-12 22:38:10|7371.53|7251.53|7370.33|7250.33|7371.72|7251.72|7370.09|7250.09|10
1655073500000|2022-06-12 22:38:20|7370.61|7250.61|7370.18|7250.18|7370.61|7250.61|7369.86|7249.86|10
1655073510000|2022-06-12 22:38:30|7370.04|7250.04|7368.6|7248.6|7370.04|7250.04|7368.6|7248.6|10
1655073520000|2022-06-12 22:38:40|7368.74|7248.74|7367.06|7247.06|7368.74|7248.74|7367.06|7247.06|10
1655073530000|2022-06-12 22:38:50|7367.12|7247.12|7366.3|7246.3|7367.12|7247.12|7366.04|7246.04|10
1655073540000|2022-06-12 22:39:00|7366.16|7246.16|7366.4|7246.4|7366.64|7246.64|7366.16|7246.16|10
1655073550000|2022-06-12 22:39:10|7366.04|7246.04|7367.28|7247.28|7367.46|7247.46|7366.04|7246.04|10
1655073560000|2022-06-12 22:39:20|7367.74|7247.74|7367.97|7247.97|7367.99|7247.99|7367.57|7247.57|10
1655073570000|2022-06-12 22:39:30|7367.72|7247.72|7366.59|7246.59|7367.72|7247.72|7366.59|7246.59|10
1655073580000|2022-06-12 22:39:40|7366.29|7246.29|7359.08|7239.08|7366.29|7246.29|7359.08|7239.08|10
1655073590000|2022-06-12 22:39:50|7358.86|7238.86|7356.72|7236.72|7358.86|7238.86|7356.72|7236.72|10
1655073600000|2022-06-12 22:40:00|7356.1|7236.1|7355.84|7235.84|7356.36|7236.36|7355.84|7235.84|10
1655073610000|2022-06-12 22:40:10|7356.1|7236.1|7357.69|7237.69|7358.07|7238.07|7356.1|7236.1|10
1655073620000|2022-06-12 22:40:20|7358.24|7238.24|7359.18|7239.18|7359.47|7239.47|7358.24|7238.24|10
1655073630000|2022-06-12 22:40:30|7359.33|7239.33|7359.33|7239.33|7359.5|7239.5|7359.02|7239.02|10
1655073640000|2022-06-12 22:40:40|7358.31|7238.31|7354.6|7234.6|7358.31|7238.31|7354.39|7234.39|10
1655073650000|2022-06-12 22:40:50|7354.68|7234.68|7348.11|7228.11|7354.68|7234.68|7348.01|7228.01|10
1655073660000|2022-06-12 22:41:00|7347.39|7227.39|7346.84|7226.84|7347.6|7227.6|7345.79|7225.79|10
1655073670000|2022-06-12 22:41:10|7346.34|7226.34|7345.51|7225.51|7346.5|7226.5|7345.25|7225.25|10
1655073680000|2022-06-12 22:41:20|7345.49|7225.49|7342.14|7222.14|7345.49|7225.49|7342.14|7222.14|9
1655073690000|2022-06-12 22:41:30|7341.22|7221.22|7335.52|7215.52|7341.22|7221.22|7335.52|7215.52|10
1655073700000|2022-06-12 22:41:40|7335|7215|7334.65|7214.65|7335.21|7215.21|7334.56|7214.56|10
1655073710000|2022-06-12 22:41:50|7334.55|7214.55|7334.45|7214.45|7334.78|7214.78|7333.59|7213.59|10
1655073720000|2022-06-12 22:42:00|7334.23|7214.23|7335.69|7215.69|7336.9|7216.9|7334.23|7214.23|10
1655073730000|2022-06-12 22:42:10|7337.37|7217.37|7336.88|7216.88|7338.47|7218.47|7336.23|7216.23|10
1655073740000|2022-06-12 22:42:20|7336.78|7216.78|7336.08|7216.08|7337.41|7217.41|7334.98|7214.98|9
1655073750000|2022-06-12 22:42:30|7335.63|7215.63|7330.88|7210.88|7335.63|7215.63|7330.88|7210.88|10
1655073760000|2022-06-12 22:42:40|7329.51|7209.51|7321.02|7201.02|7329.54|7209.54|7321.02|7201.02|10
1655073770000|2022-06-12 22:42:50|7320.65|7200.65|7321.99|7201.99|7321.99|7201.99|7320.51|7200.51|10
1655073780000|2022-06-12 22:43:00|7321.36|7201.36|7323.08|7203.08|7323.08|7203.08|7321.36|7201.36|10
1655073790000|2022-06-12 22:43:10|7323.12|7203.12|7322.39|7202.39|7323.13|7203.13|7321.95|7201.95|10
1655073800000|2022-06-12 22:43:20|7322.1|7202.1|7323.73|7203.73|7323.84|7203.84|7322.1|7202.1|9
1655073810000|2022-06-12 22:43:30|7323.57|7203.57|7328.49|7208.49|7328.49|7208.49|7323.57|7203.57|10
1655073820000|2022-06-12 22:43:40|7328.28|7208.28|7331.96|7211.96|7332.01|7212.01|7328.28|7208.28|9
1655073830000|2022-06-12 22:43:50|7331.81|7211.81|7331.7|7211.7|7332.28|7212.28|7331.7|7211.7|9
1655073840000|2022-06-12 22:44:00|7331.86|7211.86|7334.05|7214.05|7334.05|7214.05|7331.86|7211.86|10
1655073850000|2022-06-12 22:44:10|7335|7215|7337.01|7217.01|7337.01|7217.01|7335|7215|10
1655073860000|2022-06-12 22:44:20|7337.02|7217.02|7339.36|7219.36|7339.63|7219.63|7337.02|7217.02|9
1655073870000|2022-06-12 22:44:30|7339.65|7219.65|7339.68|7219.68|7339.9|7219.9|7339.15|7219.15|10
1655073880000|2022-06-12 22:44:40|7339.67|7219.67|7339.36|7219.36|7340.5|7220.5|7339.36|7219.36|10
1655073890000|2022-06-12 22:44:50|7339.45|7219.45|7338.96|7218.96|7340.05|7220.05|7337.93|7217.93|10
1655073900000|2022-06-12 22:45:00|7338.87|7218.87|7336.44|7216.44|7338.87|7218.87|7336.37|7216.37|10
1655073910000|2022-06-12 22:45:10|7335.72|7215.72|7336.06|7216.06|7336.65|7216.65|7335.44|7215.44|10
1655073920000|2022-06-12 22:45:20|7335.91|7215.91|7342.52|7222.52|7342.52|7222.52|7335.91|7215.91|10
1655073930000|2022-06-12 22:45:30|7342.02|7222.02|7352.74|7232.74|7352.74|7232.74|7342.02|7222.02|10
1655073940000|2022-06-12 22:45:40|7352.84|7232.84|7354.92|7234.92|7355.49|7235.49|7352.53|7232.53|10
1655073950000|2022-06-12 22:45:50|7354.73|7234.73|7357.96|7237.96|7357.96|7237.96|7354.73|7234.73|10
1655073960000|2022-06-12 22:46:00|7358.57|7238.57|7357.79|7237.79|7358.59|7238.59|7357.47|7237.47|10
1655073970000|2022-06-12 22:46:10|7359.39|7239.39|7362.03|7242.03|7362.03|7242.03|7358.45|7238.45|10
1655073980000|2022-06-12 22:46:20|7361.13|7241.13|7362.15|7242.15|7362.54|7242.54|7361.13|7241.13|10
1655073990000|2022-06-12 22:46:30|7362.31|7242.31|7363.63|7243.63|7363.82|7243.82|7361.93|7241.93|10
1655074000000|2022-06-12 22:46:40|7363.22|7243.22|7361.87|7241.87|7363.22|7243.22|7361.87|7241.87|10
1655074010000|2022-06-12 22:46:50|7361.37|7241.37|7358.43|7238.43|7361.37|7241.37|7358.43|7238.43|10
1655074020000|2022-06-12 22:47:00|7358.35|7238.35|7358.33|7238.33|7358.72|7238.72|7357.48|7237.48|10
1655074030000|2022-06-12 22:47:10|7357.3|7237.3|7354.42|7234.42|7357.3|7237.3|7354.23|7234.23|10
1655074040000|2022-06-12 22:47:20|7353.23|7233.23|7352.62|7232.62|7353.23|7233.23|7352.62|7232.62|10
1655074050000|2022-06-12 22:47:30|7352.97|7232.97|7352.22|7232.22|7352.97|7232.97|7351.73|7231.73|10
1655074060000|2022-06-12 22:47:40|7352.46|7232.46|7353.08|7233.08|7353.39|7233.39|7352.46|7232.46|9
1655074070000|2022-06-12 22:47:50|7352.94|7232.94|7354.21|7234.21|7354.21|7234.21|7352.94|7232.94|10
1655074080000|2022-06-12 22:48:00|7353.4|7233.4|7350.85|7230.85|7353.92|7233.92|7350.85|7230.85|10
1655074090000|2022-06-12 22:48:10|7351.5|7231.5|7350.35|7230.35|7351.5|7231.5|7349.66|7229.66|10
1655074100000|2022-06-12 22:48:20|7350.26|7230.26|7353.28|7233.28|7353.28|7233.28|7350.26|7230.26|10
1655074110000|2022-06-12 22:48:30|7351.83|7231.83|7356.47|7236.47|7356.47|7236.47|7351.83|7231.83|10
1655074120000|2022-06-12 22:48:40|7355.59|7235.59|7356.56|7236.56|7356.95|7236.95|7355.59|7235.59|10
1655074130000|2022-06-12 22:48:50|7356.95|7236.95|7358.75|7238.75|7358.87|7238.87|7356.95|7236.95|10
1655074140000|2022-06-12 22:49:00|7358.72|7238.72|7358.41|7238.41|7358.94|7238.94|7358.15|7238.15|9
1655074150000|2022-06-12 22:49:10|7358.3|7238.3|7359.09|7239.09|7359.09|7239.09|7358.02|7238.02|10
1655074160000|2022-06-12 22:49:20|7359.08|7239.08|7359.55|7239.55|7359.8|7239.8|7358.87|7238.87|10
1655074170000|2022-06-12 22:49:30|7360.03|7240.03|7362.85|7242.85|7362.85|7242.85|7360.03|7240.03|10
1655074180000|2022-06-12 22:49:40|7362.97|7242.97|7363.66|7243.66|7363.66|7243.66|7362.87|7242.87|10
1655074190000|2022-06-12 22:49:50|7363.81|7243.81|7363.94|7243.94|7364.21|7244.21|7363.81|7243.81|8
1655074200000|2022-06-12 22:50:00|7364.11|7244.11|7363.46|7243.46|7364.25|7244.25|7363.13|7243.13|10
1655074210000|2022-06-12 22:50:10|7364|7244|7364.3|7244.3|7364.44|7244.44|7364|7244|10
1655074220000|2022-06-12 22:50:20|7364.28|7244.28|7365.83|7245.83|7365.83|7245.83|7364.28|7244.28|10
1655074230000|2022-06-12 22:50:30|7366.21|7246.21|7366.88|7246.88|7366.88|7246.88|7366.17|7246.17|10
1655074240000|2022-06-12 22:50:40|7366.76|7246.76|7366.55|7246.55|7367.08|7247.08|7366.55|7246.55|9
1655074250000|2022-06-12 22:50:50|7366.62|7246.62|7367.61|7247.61|7367.61|7247.61|7366.62|7246.62|10
1655074260000|2022-06-12 22:51:00|7367.55|7247.55|7367.91|7247.91|7367.91|7247.91|7367.41|7247.41|10
1655074270000|2022-06-12 22:51:10|7367.88|7247.88|7366.07|7246.07|7367.88|7247.88|7366.03|7246.03|9
1655074280000|2022-06-12 22:51:20|7365.64|7245.64|7363.89|7243.89|7365.64|7245.64|7363.78|7243.78|10
1655074290000|2022-06-12 22:51:30|7363.48|7243.48|7364.15|7244.15|7364.37|7244.37|7363.48|7243.48|10
1655074300000|2022-06-12 22:51:40|7364.57|7244.57|7363.8|7243.8|7364.75|7244.75|7363.8|7243.8|8
1655074310000|2022-06-12 22:51:50|7363.45|7243.45|7362.68|7242.68|7363.72|7243.72|7362.68|7242.68|9
1655074320000|2022-06-12 22:52:00|7362.63|7242.63|7363.18|7243.18|7363.18|7243.18|7362.37|7242.37|10
1655074330000|2022-06-12 22:52:10|7363.32|7243.32|7363.54|7243.54|7363.54|7243.54|7363.13|7243.13|9
1655074340000|2022-06-12 22:52:20|7363.64|7243.64|7363.42|7243.42|7363.7|7243.7|7363.42|7243.42|10
1655074350000|2022-06-12 22:52:30|7363.16|7243.16|7361.95|7241.95|7363.16|7243.16|7361.95|7241.95|9
1655074360000|2022-06-12 22:52:40|7361.68|7241.68|7360.66|7240.66|7361.68|7241.68|7360.66|7240.66|10
1655074370000|2022-06-12 22:52:50|7360.73|7240.73|7359.1|7239.1|7360.73|7240.73|7359.1|7239.1|9
1655074380000|2022-06-12 22:53:00|7358.65|7238.65|7352.33|7232.33|7359.57|7239.57|7352.33|7232.33|10
1655074390000|2022-06-12 22:53:10|7347.19|7227.19|7340.23|7220.23|7347.19|7227.19|7339.74|7219.74|10
1655074400000|2022-06-12 22:53:20|7340.54|7220.54|7341.2|7221.2|7341.89|7221.89|7340.29|7220.29|10
1655074410000|2022-06-12 22:53:30|7341.48|7221.48|7340.78|7220.78|7341.48|7221.48|7340.22|7220.22|10
1655074420000|2022-06-12 22:53:40|7339.81|7219.81|7332.94|7212.94|7340.29|7220.29|7332.94|7212.94|10
1655074430000|2022-06-12 22:53:50|7331.38|7211.38|7323.39|7203.39|7331.38|7211.38|7323.39|7203.39|9
1655074440000|2022-06-12 22:54:00|7323.27|7203.27|7317.28|7197.28|7323.27|7203.27|7317.28|7197.28|10
1655074450000|2022-06-12 22:54:10|7316.8|7196.8|7316.24|7196.24|7316.8|7196.8|7314.92|7194.92|10
1655074460000|2022-06-12 22:54:20|7318.09|7198.09|7326.95|7206.95|7326.95|7206.95|7318.09|7198.09|10
1655074470000|2022-06-12 22:54:30|7327.31|7207.31|7328.09|7208.09|7328.4|7208.4|7327.31|7207.31|10
1655074480000|2022-06-12 22:54:40|7328.05|7208.05|7328.95|7208.95|7328.95|7208.95|7328.05|7208.05|9
1655074490000|2022-06-12 22:54:50|7328.99|7208.99|7331.53|7211.53|7331.83|7211.83|7328.99|7208.99|10
1655074500000|2022-06-12 22:55:00|7331.67|7211.67|7330.53|7210.53|7331.76|7211.76|7330.34|7210.34|10
1655074510000|2022-06-12 22:55:10|7330.35|7210.35|7329.59|7209.59|7330.35|7210.35|7329.33|7209.33|10
1655074520000|2022-06-12 22:55:20|7329.36|7209.36|7333.7|7213.7|7333.7|7213.7|7329.13|7209.13|10
1655074530000|2022-06-12 22:55:30|7334.12|7214.12|7337.56|7217.56|7337.56|7217.56|7334.1|7214.1|10
1655074540000|2022-06-12 22:55:40|7337.7|7217.7|7339.99|7219.99|7340.83|7220.83|7337.7|7217.7|10
1655074550000|2022-06-12 22:55:50|7340.53|7220.53|7340.25|7220.25|7341.8|7221.8|7340.25|7220.25|10
1655074560000|2022-06-12 22:56:00|7339.89|7219.89|7339.2|7219.2|7340.09|7220.09|7339.2|7219.2|9
1655074570000|2022-06-12 22:56:10|7339.01|7219.01|7338.04|7218.04|7339.08|7219.08|7338.04|7218.04|10
1655074580000|2022-06-12 22:56:20|7338.01|7218.01|7335.43|7215.43|7338.04|7218.04|7335.43|7215.43|9
1655074590000|2022-06-12 22:56:30|7335.27|7215.27|7334.69|7214.69|7335.27|7215.27|7334.35|7214.35|9
1655074600000|2022-06-12 22:56:40|7334.73|7214.73|7334.02|7214.02|7334.81|7214.81|7333.86|7213.86|10
1655074610000|2022-06-12 22:56:50|7334.16|7214.16|7331.94|7211.94|7334.16|7214.16|7331.94|7211.94|10
1655074620000|2022-06-12 22:57:00|7331.77|7211.77|7330.22|7210.22|7331.77|7211.77|7329.73|7209.73|10
1655074630000|2022-06-12 22:57:10|7330.33|7210.33|7330.83|7210.83|7330.83|7210.83|7329.91|7209.91|10
1655074640000|2022-06-12 22:57:20|7330.48|7210.48|7331.1|7211.1|7331.1|7211.1|7330.48|7210.48|10
1655074650000|2022-06-12 22:57:30|7330.9|7210.9|7330.16|7210.16|7331.03|7211.03|7330.1|7210.1|10
1655074660000|2022-06-12 22:57:40|7329.66|7209.66|7328.79|7208.79|7329.89|7209.89|7328.79|7208.79|10
1655074670000|2022-06-12 22:57:50|7328.67|7208.67|7329.5|7209.5|7329.59|7209.59|7328.59|7208.59|10
1655074680000|2022-06-12 22:58:00|7329.87|7209.87|7331.34|7211.34|7331.45|7211.45|7329.82|7209.82|10
1655074690000|2022-06-12 22:58:10|7331.61|7211.61|7332.91|7212.91|7333.32|7213.32|7331.61|7211.61|9
1655074700000|2022-06-12 22:58:20|7332.83|7212.83|7331.68|7211.68|7332.83|7212.83|7331.68|7211.68|10
1655074710000|2022-06-12 22:58:30|7332.26|7212.26|7327.57|7207.57|7332.26|7212.26|7327.57|7207.57|10
1655074720000|2022-06-12 22:58:40|7327.39|7207.39|7325.99|7205.99|7327.39|7207.39|7325.99|7205.99|10
1655074730000|2022-06-12 22:58:50|7325.84|7205.84|7324.85|7204.85|7325.84|7205.84|7324.81|7204.81|10
1655074740000|2022-06-12 22:59:00|7324.87|7204.87|7323.4|7203.4|7324.87|7204.87|7323.4|7203.4|10
1655074750000|2022-06-12 22:59:10|7322.29|7202.29|7318.25|7198.25|7322.29|7202.29|7317.95|7197.95|10
1655074760000|2022-06-12 22:59:20|7318.76|7198.76|7316.82|7196.82|7318.76|7198.76|7316.82|7196.82|10
1655074770000|2022-06-12 22:59:30|7316.79|7196.79|7317.13|7197.13|7317.62|7197.62|7316.26|7196.26|9
1655074780000|2022-06-12 22:59:40|7317.12|7197.12|7317.94|7197.94|7317.94|7197.94|7317.12|7197.12|10
1655074790000|2022-06-12 22:59:50|7317.85|7197.85|7318.71|7198.71|7318.71|7198.71|7317.85|7197.85|10
1655074800000|2022-06-12 23:00:00|7318.86|7198.86|7318.6|7198.6|7319.42|7199.42|7318.6|7198.6|10
1655074810000|2022-06-12 23:00:10|7318.68|7198.68|7317.7|7197.7|7319.84|7199.84|7317.7|7197.7|10
1655074820000|2022-06-12 23:00:20|7317.3|7197.3|7315.03|7195.03|7317.3|7197.3|7315.03|7195.03|10
1655074830000|2022-06-12 23:00:30|7314.36|7194.36|7312.03|7192.03|7314.36|7194.36|7312.03|7192.03|10
1655074840000|2022-06-12 23:00:40|7311.7|7191.7|7310.12|7190.12|7311.85|7191.85|7309.97|7189.97|10
1655074850000|2022-06-12 23:00:50|7310.5|7190.5|7310.05|7190.05|7310.57|7190.57|7310.05|7190.05|9
1655074860000|2022-06-12 23:01:00|7310.48|7190.48|7315|7195|7315|7195|7310.48|7190.48|10
1655074870000|2022-06-12 23:01:10|7314.02|7194.02|7324.62|7204.62|7324.65|7204.65|7314.02|7194.02|10
1655074880000|2022-06-12 23:01:20|7326.06|7206.06|7331.13|7211.13|7331.77|7211.77|7326.06|7206.06|10
1655074890000|2022-06-12 23:01:30|7332.4|7212.4|7334.51|7214.51|7334.51|7214.51|7331.78|7211.78|9
1655074900000|2022-06-12 23:01:40|7334.76|7214.76|7338.48|7218.48|7338.48|7218.48|7334.27|7214.27|10
1655074910000|2022-06-12 23:01:50|7339.09|7219.09|7341.79|7221.79|7341.91|7221.91|7339.09|7219.09|10
1655074920000|2022-06-12 23:02:00|7342.31|7222.31|7343.47|7223.47|7343.79|7223.79|7342.31|7222.31|10
1655074930000|2022-06-12 23:02:10|7343.2|7223.2|7341.67|7221.67|7343.28|7223.28|7341.62|7221.62|10
1655074940000|2022-06-12 23:02:20|7340.95|7220.95|7338.85|7218.85|7340.95|7220.95|7338.85|7218.85|10
1655074950000|2022-06-12 23:02:30|7338.77|7218.77|7339.02|7219.02|7339.64|7219.64|7338.77|7218.77|10
1655074960000|2022-06-12 23:02:40|7339.28|7219.28|7339.1|7219.1|7339.37|7219.37|7338.74|7218.74|10
1655074970000|2022-06-12 23:02:50|7339.01|7219.01|7337.36|7217.36|7339.56|7219.56|7337.36|7217.36|10
1655074980000|2022-06-12 23:03:00|7336.4|7216.4|7334.5|7214.5|7336.4|7216.4|7334.5|7214.5|10
1655074990000|2022-06-12 23:03:10|7334.13|7214.13|7331.21|7211.21|7334.13|7214.13|7331.15|7211.15|10
1655075000000|2022-06-12 23:03:20|7331.27|7211.27|7329.5|7209.5|7331.27|7211.27|7329.5|7209.5|10
1655075010000|2022-06-12 23:03:30|7329.15|7209.15|7329.65|7209.65|7329.65|7209.65|7329.04|7209.04|8
1655075020000|2022-06-12 23:03:40|7329.27|7209.27|7328.09|7208.09|7329.27|7209.27|7328.09|7208.09|9
1655075030000|2022-06-12 23:03:50|7327.82|7207.82|7327.23|7207.23|7328.38|7208.38|7327.19|7207.19|10
1655075040000|2022-06-12 23:04:00|7327.08|7207.08|7325.73|7205.73|7327.34|7207.34|7325.73|7205.73|10
1655075050000|2022-06-12 23:04:10|7325.59|7205.59|7325.13|7205.13|7325.59|7205.59|7325.1|7205.1|10
1655075060000|2022-06-12 23:04:20|7325.04|7205.04|7324.33|7204.33|7325.1|7205.1|7324.27|7204.27|10
1655075070000|2022-06-12 23:04:30|7324.08|7204.08|7324.71|7204.71|7324.88|7204.88|7324.08|7204.08|10
1655075080000|2022-06-12 23:04:40|7324.72|7204.72|7323.74|7203.74|7324.72|7204.72|7323.74|7203.74|9
1655075090000|2022-06-12 23:04:50|7323.64|7203.64|7321.49|7201.49|7323.64|7203.64|7321.49|7201.49|10
1655075100000|2022-06-12 23:05:00|7321.33|7201.33|7319.58|7199.58|7321.37|7201.37|7319.58|7199.58|10
1655075110000|2022-06-12 23:05:10|7319.67|7199.67|7317.29|7197.29|7319.67|7199.67|7317.29|7197.29|10
1655075120000|2022-06-12 23:05:20|7317.34|7197.34|7316.75|7196.75|7317.34|7197.34|7316.35|7196.35|10
1655075130000|2022-06-12 23:05:30|7317.17|7197.17|7319.36|7199.36|7319.41|7199.41|7317.17|7197.17|10
1655075140000|2022-06-12 23:05:40|7319.82|7199.82|7321.46|7201.46|7321.46|7201.46|7319.37|7199.37|10
1655075150000|2022-06-12 23:05:50|7321.39|7201.39|7321.3|7201.3|7322.22|7202.22|7321.3|7201.3|10
1655075160000|2022-06-12 23:06:00|7321.23|7201.23|7319.72|7199.72|7321.23|7201.23|7319.72|7199.72|10
1655075170000|2022-06-12 23:06:10|7319.77|7199.77|7319.05|7199.05|7319.95|7199.95|7318.85|7198.85|9
1655075180000|2022-06-12 23:06:20|7318.81|7198.81|7321.17|7201.17|7321.17|7201.17|7318.52|7198.52|10
1655075190000|2022-06-12 23:06:30|7320.84|7200.84|7323.16|7203.16|7323.16|7203.16|7320.84|7200.84|10
1655075200000|2022-06-12 23:06:40|7322.81|7202.81|7322.99|7202.99|7323.13|7203.13|7322.48|7202.48|10
1655075210000|2022-06-12 23:06:50|7322.87|7202.87|7323.09|7203.09|7323.63|7203.63|7322.76|7202.76|10
1655075220000|2022-06-12 23:07:00|7322.59|7202.59|7321.69|7201.69|7322.87|7202.87|7321.69|7201.69|9
1655075230000|2022-06-12 23:07:10|7321.87|7201.87|7320.84|7200.84|7321.92|7201.92|7320.77|7200.77|10
1655075240000|2022-06-12 23:07:20|7320.54|7200.54|7319.87|7199.87|7320.98|7200.98|7319.87|7199.87|10
1655075250000|2022-06-12 23:07:30|7319.8|7199.8|7319.64|7199.64|7319.8|7199.8|7319.48|7199.48|9
1655075260000|2022-06-12 23:07:40|7319.72|7199.72|7319.78|7199.78|7319.78|7199.78|7319.43|7199.43|10
1655075270000|2022-06-12 23:07:50|7319.64|7199.64|7320.96|7200.96|7320.96|7200.96|7319.64|7199.64|10
1655075280000|2022-06-12 23:08:00|7320.43|7200.43|7323.21|7203.21|7323.21|7203.21|7320.43|7200.43|10
1655075290000|2022-06-12 23:08:10|7324.04|7204.04|7327.06|7207.06|7327.57|7207.57|7324.04|7204.04|10
1655075300000|2022-06-12 23:08:20|7327.76|7207.76|7330.55|7210.55|7330.84|7210.84|7327.76|7207.76|10
1655075310000|2022-06-12 23:08:30|7330.96|7210.96|7329.95|7209.95|7330.96|7210.96|7329.75|7209.75|10
1655075320000|2022-06-12 23:08:40|7330.71|7210.71|7329.41|7209.41|7330.71|7210.71|7329.07|7209.07|10
1655075330000|2022-06-12 23:08:50|7329.58|7209.58|7328.11|7208.11|7329.6|7209.6|7328.11|7208.11|9
1655075340000|2022-06-12 23:09:00|7327.8|7207.8|7328.27|7208.27|7328.45|7208.45|7327.8|7207.8|9
1655075350000|2022-06-12 23:09:10|7328.05|7208.05|7329.59|7209.59|7329.68|7209.68|7328|7208|10
1655075360000|2022-06-12 23:09:20|7330.47|7210.47|7331.4|7211.4|7331.68|7211.68|7329.79|7209.79|10
1655075370000|2022-06-12 23:09:30|7331.57|7211.57|7332.79|7212.79|7332.79|7212.79|7331.49|7211.49|10
1655075380000|2022-06-12 23:09:40|7332.68|7212.68|7333.1|7213.1|7333.21|7213.21|7332.68|7212.68|10
1655075390000|2022-06-12 23:09:50|7332.98|7212.98|7334.03|7214.03|7334.03|7214.03|7332.93|7212.93|10
1655075400000|2022-06-12 23:10:00|7333.9|7213.9|7336.66|7216.66|7336.66|7216.66|7333.9|7213.9|10
1655075410000|2022-06-12 23:10:10|7336.62|7216.62|7336.74|7216.74|7337.41|7217.41|7336.45|7216.45|10
1655075420000|2022-06-12 23:10:20|7336.21|7216.21|7334.64|7214.64|7336.21|7216.21|7334.64|7214.64|9
1655075430000|2022-06-12 23:10:30|7334.46|7214.46|7333.45|7213.45|7334.46|7214.46|7333.45|7213.45|10
1655075440000|2022-06-12 23:10:40|7333.47|7213.47|7333.38|7213.38|7333.67|7213.67|7333.18|7213.18|10
1655075450000|2022-06-12 23:10:50|7333.22|7213.22|7333.56|7213.56|7333.66|7213.66|7333.21|7213.21|9
1655075460000|2022-06-12 23:11:00|7333.62|7213.62|7335.37|7215.37|7335.37|7215.37|7333.62|7213.62|10
1655075470000|2022-06-12 23:11:10|7335.54|7215.54|7336.21|7216.21|7336.3|7216.3|7335.49|7215.49|10
1655075480000|2022-06-12 23:11:20|7336.17|7216.17|7340.6|7220.6|7340.6|7220.6|7336.17|7216.17|10
1655075490000|2022-06-12 23:11:30|7340.81|7220.81|7341.97|7221.97|7341.97|7221.97|7340.56|7220.56|10
1655075500000|2022-06-12 23:11:40|7341.98|7221.98|7342.9|7222.9|7342.9|7222.9|7341.98|7221.98|10
1655075510000|2022-06-12 23:11:50|7342.89|7222.89|7343.75|7223.75|7343.75|7223.75|7342.89|7222.89|9
1655075520000|2022-06-12 23:12:00|7344.16|7224.16|7346.45|7226.45|7346.45|7226.45|7344.16|7224.16|10
1655075530000|2022-06-12 23:12:10|7347.81|7227.81|7351.75|7231.75|7351.75|7231.75|7347.81|7227.81|10
1655075540000|2022-06-12 23:12:20|7351.91|7231.91|7351.3|7231.3|7352|7232|7351.3|7231.3|9
1655075550000|2022-06-12 23:12:30|7351.81|7231.81|7352.41|7232.41|7352.41|7232.41|7351.81|7231.81|10
1655075560000|2022-06-12 23:12:40|7352.48|7232.48|7352.68|7232.68|7352.88|7232.88|7352.09|7232.09|10
1655075570000|2022-06-12 23:12:50|7352.55|7232.55|7355.85|7235.85|7355.85|7235.85|7352.55|7232.55|10
1655075580000|2022-06-12 23:13:00|7355.55|7235.55|7356.6|7236.6|7356.6|7236.6|7355.4|7235.4|10
1655075590000|2022-06-12 23:13:10|7356.73|7236.73|7355.67|7235.67|7356.76|7236.76|7355.67|7235.67|10
1655075600000|2022-06-12 23:13:20|7355.84|7235.84|7355.52|7235.52|7355.84|7235.84|7355.24|7235.24|10
1655075610000|2022-06-12 23:13:30|7355.43|7235.43|7356.29|7236.29|7356.39|7236.39|7355.31|7235.31|10
1655075620000|2022-06-12 23:13:40|7356.64|7236.64|7357.53|7237.53|7357.53|7237.53|7356.32|7236.32|10
1655075630000|2022-06-12 23:13:50|7357.66|7237.66|7360.77|7240.77|7360.77|7240.77|7357.4|7237.4|10
1655075640000|2022-06-12 23:14:00|7360.96|7240.96|7361.64|7241.64|7362.36|7242.36|7360.88|7240.88|10
1655075650000|2022-06-12 23:14:10|7361.95|7241.95|7362.02|7242.02|7362.28|7242.28|7361.63|7241.63|9
1655075660000|2022-06-12 23:14:20|7361.97|7241.97|7361.39|7241.39|7362.21|7242.21|7361.39|7241.39|10
1655075670000|2022-06-12 23:14:30|7361.24|7241.24|7360.77|7240.77|7361.24|7241.24|7360.68|7240.68|10
1655075680000|2022-06-12 23:14:40|7360.5|7240.5|7360.28|7240.28|7360.64|7240.64|7360.21|7240.21|9
1655075690000|2022-06-12 23:14:50|7360.08|7240.08|7359.66|7239.66|7360.08|7240.08|7359.6|7239.6|10
1655075700000|2022-06-12 23:15:00|7359.55|7239.55|7360.61|7240.61|7360.61|7240.61|7359.55|7239.55|10
1655075710000|2022-06-12 23:15:10|7360.77|7240.77|7361.72|7241.72|7362.05|7242.05|7360.77|7240.77|10
1655075720000|2022-06-12 23:15:20|7361.7|7241.7|7360.22|7240.22|7361.7|7241.7|7360.07|7240.07|10
1655075730000|2022-06-12 23:15:30|7360.28|7240.28|7358.9|7238.9|7360.31|7240.31|7358.9|7238.9|9
1655075740000|2022-06-12 23:15:40|7358.65|7238.65|7355.84|7235.84|7358.65|7238.65|7355.84|7235.84|9
1655075750000|2022-06-12 23:15:50|7355.78|7235.78|7354.33|7234.33|7355.8|7235.8|7354.33|7234.33|9
1655075760000|2022-06-12 23:16:00|7353.94|7233.94|7353.95|7233.95|7353.95|7233.95|7353.19|7233.19|10
1655075770000|2022-06-12 23:16:10|7353.93|7233.93|7353.77|7233.77|7354.16|7234.16|7353.77|7233.77|10
1655075780000|2022-06-12 23:16:20|7353.35|7233.35|7351.25|7231.25|7353.35|7233.35|7351.25|7231.25|10
1655075790000|2022-06-12 23:16:30|7350.05|7230.05|7349.75|7229.75|7350.6|7230.6|7349.75|7229.75|10
1655075800000|2022-06-12 23:16:40|7349.33|7229.33|7347.09|7227.09|7349.37|7229.37|7347.09|7227.09|10
1655075810000|2022-06-12 23:16:50|7347.29|7227.29|7346.26|7226.26|7347.43|7227.43|7346.23|7226.23|10
1655075820000|2022-06-12 23:17:00|7346.01|7226.01|7346.3|7226.3|7346.33|7226.33|7345.83|7225.83|10
1655075830000|2022-06-12 23:17:10|7346.22|7226.22|7345.48|7225.48|7346.38|7226.38|7345.48|7225.48|10
1655075840000|2022-06-12 23:17:20|7345.41|7225.41|7342.58|7222.58|7345.41|7225.41|7342.58|7222.58|10
1655075850000|2022-06-12 23:17:30|7342.21|7222.21|7340.83|7220.83|7342.38|7222.38|7340.83|7220.83|10
1655075860000|2022-06-12 23:17:40|7340.56|7220.56|7339.19|7219.19|7340.68|7220.68|7338.65|7218.65|10
1655075870000|2022-06-12 23:17:50|7339.17|7219.17|7340.55|7220.55|7340.6|7220.6|7339.17|7219.17|9
1655075880000|2022-06-12 23:18:00|7340.68|7220.68|7339.26|7219.26|7340.78|7220.78|7339.26|7219.26|10
1655075890000|2022-06-12 23:18:10|7339.34|7219.34|7338.48|7218.48|7339.54|7219.54|7338.48|7218.48|10
1655075900000|2022-06-12 23:18:20|7338.47|7218.47|7338.34|7218.34|7338.48|7218.48|7338.34|7218.34|8
1655075910000|2022-06-12 23:18:30|7338.24|7218.24|7338.67|7218.67|7338.7|7218.7|7338.22|7218.22|10
1655075920000|2022-06-12 23:18:40|7338.46|7218.46|7339.55|7219.55|7339.55|7219.55|7338.46|7218.46|10
1655075930000|2022-06-12 23:18:50|7339.76|7219.76|7341.2|7221.2|7341.2|7221.2|7339.76|7219.76|10
1655075940000|2022-06-12 23:19:00|7341.24|7221.24|7341.81|7221.81|7342.05|7222.05|7341.24|7221.24|10
1655075950000|2022-06-12 23:19:10|7341.64|7221.64|7340.85|7220.85|7341.64|7221.64|7340.72|7220.72|10
1655075960000|2022-06-12 23:19:20|7340.9|7220.9|7339.57|7219.57|7340.9|7220.9|7339.49|7219.49|10
1655075970000|2022-06-12 23:19:30|7339.65|7219.65|7338.89|7218.89|7339.77|7219.77|7338.73|7218.73|9
1655075980000|2022-06-12 23:19:40|7338.5|7218.5|7338.25|7218.25|7338.77|7218.77|7338.25|7218.25|10
1655075990000|2022-06-12 23:19:50|7337.97|7217.97|7337.12|7217.12|7337.97|7217.97|7337.12|7217.12|10
1655076000000|2022-06-12 23:20:00|7337.13|7217.13|7336.92|7216.92|7337.34|7217.34|7336.91|7216.91|9
1655076010000|2022-06-12 23:20:10|7336.94|7216.94|7336.91|7216.91|7337.07|7217.07|7336.91|7216.91|9
1655076020000|2022-06-12 23:20:20|7336.3|7216.3|7334.99|7214.99|7336.3|7216.3|7334.99|7214.99|9
1655076030000|2022-06-12 23:20:30|7334.77|7214.77|7333.39|7213.39|7334.77|7214.77|7333.39|7213.39|9
1655076040000|2022-06-12 23:20:40|7333.46|7213.46|7332.89|7212.89|7333.48|7213.48|7332.89|7212.89|9
1655076050000|2022-06-12 23:20:50|7332.97|7212.97|7333.03|7213.03|7333.03|7213.03|7332.54|7212.54|10
1655076060000|2022-06-12 23:21:00|7333.35|7213.35|7333.84|7213.84|7334.17|7214.17|7333.09|7213.09|10
1655076070000|2022-06-12 23:21:10|7334.35|7214.35|7334.8|7214.8|7335.17|7215.17|7334.35|7214.35|10
1655076080000|2022-06-12 23:21:20|7334.76|7214.76|7332.48|7212.48|7334.76|7214.76|7332.48|7212.48|10
1655076090000|2022-06-12 23:21:30|7332.07|7212.07|7329.58|7209.58|7332.07|7212.07|7329.58|7209.58|10
1655076100000|2022-06-12 23:21:40|7329.2|7209.2|7326.39|7206.39|7329.2|7209.2|7326.27|7206.27|10
1655076110000|2022-06-12 23:21:50|7326.07|7206.07|7321.42|7201.42|7326.22|7206.22|7321.2|7201.2|10
1655076120000|2022-06-12 23:22:00|7321.47|7201.47|7322.05|7202.05|7322.24|7202.24|7321.47|7201.47|10
1655076130000|2022-06-12 23:22:10|7321.91|7201.91|7320.23|7200.23|7321.91|7201.91|7320.13|7200.13|10
1655076140000|2022-06-12 23:22:20|7320.42|7200.42|7319.71|7199.71|7320.56|7200.56|7319.58|7199.58|10
1655076150000|2022-06-12 23:22:30|7319.48|7199.48|7316.3|7196.3|7319.48|7199.48|7316.3|7196.3|10
1655076160000|2022-06-12 23:22:40|7315.73|7195.73|7315.09|7195.09|7316.02|7196.02|7315.04|7195.04|10
1655076170000|2022-06-12 23:22:50|7314.72|7194.72|7316|7196|7316|7196|7314.6|7194.6|10
1655076180000|2022-06-12 23:23:00|7317.49|7197.49|7318.95|7198.95|7319.44|7199.44|7317.05|7197.05|10
1655076190000|2022-06-12 23:23:10|7320.96|7200.96|7324.39|7204.39|7324.39|7204.39|7320.09|7200.09|10
1655076200000|2022-06-12 23:23:20|7323.7|7203.7|7326.24|7206.24|7326.24|7206.24|7323.7|7203.7|10
1655076210000|2022-06-12 23:23:30|7326.47|7206.47|7326.98|7206.98|7327.12|7207.12|7326.36|7206.36|10
1655076220000|2022-06-12 23:23:40|7327.01|7207.01|7327.48|7207.48|7327.82|7207.82|7326.9|7206.9|10
1655076230000|2022-06-12 23:23:50|7327.47|7207.47|7328.18|7208.18|7328.54|7208.54|7327.47|7207.47|10
1655076240000|2022-06-12 23:24:00|7328.36|7208.36|7328.4|7208.4|7328.42|7208.42|7328.08|7208.08|10
1655076250000|2022-06-12 23:24:10|7327.72|7207.72|7324.66|7204.66|7327.72|7207.72|7324.64|7204.64|10
1655076260000|2022-06-12 23:24:20|7324.39|7204.39|7323.19|7203.19|7324.39|7204.39|7323.19|7203.19|10
1655076270000|2022-06-12 23:24:30|7323.13|7203.13|7322.92|7202.92|7323.13|7203.13|7322.51|7202.51|10
1655076280000|2022-06-12 23:24:40|7322.77|7202.77|7322.77|7202.77|7323.14|7203.14|7322.6|7202.6|10
1655076290000|2022-06-12 23:24:50|7322.69|7202.69|7322.4|7202.4|7322.84|7202.84|7322.17|7202.17|9
1655076300000|2022-06-12 23:25:00|7322.19|7202.19|7321.68|7201.68|7322.38|7202.38|7321.6|7201.6|10
1655076310000|2022-06-12 23:25:10|7321.83|7201.83|7319.8|7199.8|7321.83|7201.83|7319.8|7199.8|10
1655076320000|2022-06-12 23:25:20|7319.93|7199.93|7319.36|7199.36|7319.93|7199.93|7319.32|7199.32|10
1655076330000|2022-06-12 23:25:30|7317.99|7197.99|7318.21|7198.21|7318.21|7198.21|7317.57|7197.57|10
1655076340000|2022-06-12 23:25:40|7318.16|7198.16|7319.53|7199.53|7319.53|7199.53|7318.16|7198.16|10
1655076350000|2022-06-12 23:25:50|7319.14|7199.14|7320.77|7200.77|7321.14|7201.14|7319.14|7199.14|10
1655076360000|2022-06-12 23:26:00|7320.95|7200.95|7321.77|7201.77|7322.22|7202.22|7320.95|7200.95|10
1655076370000|2022-06-12 23:26:10|7321.71|7201.71|7321.99|7201.99|7322.57|7202.57|7321.71|7201.71|10
1655076380000|2022-06-12 23:26:20|7321.84|7201.84|7320.37|7200.37|7321.84|7201.84|7320.12|7200.12|10
1655076390000|2022-06-12 23:26:30|7320.3|7200.3|7321.08|7201.08|7321.21|7201.21|7320.3|7200.3|10
1655076400000|2022-06-12 23:26:40|7321.15|7201.15|7320.75|7200.75|7321.16|7201.16|7320.75|7200.75|10
1655076410000|2022-06-12 23:26:50|7320.95|7200.95|7320.58|7200.58|7321.1|7201.1|7320.58|7200.58|9
1655076420000|2022-06-12 23:27:00|7320.55|7200.55|7320.75|7200.75|7320.76|7200.76|7320.28|7200.28|10
1655076430000|2022-06-12 23:27:10|7320.71|7200.71|7320.19|7200.19|7321.02|7201.02|7320.19|7200.19|10
1655076440000|2022-06-12 23:27:20|7320.51|7200.51|7322.24|7202.24|7322.24|7202.24|7320.51|7200.51|10
1655076450000|2022-06-12 23:27:30|7322.25|7202.25|7323.11|7203.11|7323.11|7203.11|7322.25|7202.25|9
1655076460000|2022-06-12 23:27:40|7322.85|7202.85|7324.86|7204.86|7325|7205|7322.85|7202.85|10
1655076470000|2022-06-12 23:27:50|7324.83|7204.83|7324.9|7204.9|7325.11|7205.11|7324.63|7204.63|10
1655076480000|2022-06-12 23:28:00|7325.15|7205.15|7325.95|7205.95|7325.95|7205.95|7325.13|7205.13|10
1655076490000|2022-06-12 23:28:10|7326.09|7206.09|7326.96|7206.96|7327.15|7207.15|7326.09|7206.09|10
1655076500000|2022-06-12 23:28:20|7326.98|7206.98|7327.11|7207.11|7327.11|7207.11|7326.86|7206.86|10
1655076510000|2022-06-12 23:28:30|7327.01|7207.01|7327.27|7207.27|7327.27|7207.27|7326.9|7206.9|10
1655076520000|2022-06-12 23:28:40|7327.53|7207.53|7330.34|7210.34|7330.34|7210.34|7327.53|7207.53|10
1655076530000|2022-06-12 23:28:50|7330.39|7210.39|7330.71|7210.71|7330.92|7210.92|7330.39|7210.39|9
1655076540000|2022-06-12 23:29:00|7330.89|7210.89|7331.56|7211.56|7331.62|7211.62|7330.89|7210.89|9
1655076550000|2022-06-12 23:29:10|7331.62|7211.62|7332.11|7212.11|7332.11|7212.11|7331.47|7211.47|8
1655076560000|2022-06-12 23:29:20|7332.34|7212.34|7333.7|7213.7|7333.73|7213.73|7332.34|7212.34|10
1655076570000|2022-06-12 23:29:30|7333.87|7213.87|7334.91|7214.91|7334.93|7214.93|7333.87|7213.87|10
1655076580000|2022-06-12 23:29:40|7334.93|7214.93|7336.97|7216.97|7336.97|7216.97|7334.93|7214.93|10
1655076590000|2022-06-12 23:29:50|7337.2|7217.2|7337.96|7217.96|7337.96|7217.96|7337.2|7217.2|10
1655076600000|2022-06-12 23:30:00|7338.08|7218.08|7337.7|7217.7|7338.87|7218.87|7337.7|7217.7|10
1655076610000|2022-06-12 23:30:10|7337.62|7217.62|7335.56|7215.56|7337.7|7217.7|7335.56|7215.56|9
1655076620000|2022-06-12 23:30:20|7335.73|7215.73|7336.13|7216.13|7336.13|7216.13|7334.99|7214.99|10
1655076630000|2022-06-12 23:30:30|7335.72|7215.72|7339.25|7219.25|7339.25|7219.25|7335.72|7215.72|10
1655076640000|2022-06-12 23:30:40|7339.21|7219.21|7342.69|7222.69|7342.69|7222.69|7339.21|7219.21|10
1655076650000|2022-06-12 23:30:50|7342.93|7222.93|7343.94|7223.94|7343.99|7223.99|7342.93|7222.93|10
1655076660000|2022-06-12 23:31:00|7344.17|7224.17|7344.47|7224.47|7344.71|7224.71|7343.81|7223.81|9
1655076670000|2022-06-12 23:31:10|7344.17|7224.17|7342.78|7222.78|7344.41|7224.41|7342.78|7222.78|10
1655076680000|2022-06-12 23:31:20|7342.56|7222.56|7340.25|7220.25|7342.56|7222.56|7340.25|7220.25|10
1655076690000|2022-06-12 23:31:30|7340.34|7220.34|7339.57|7219.57|7340.34|7220.34|7339.14|7219.14|10
1655076700000|2022-06-12 23:31:40|7339.28|7219.28|7339.85|7219.85|7340.25|7220.25|7339.18|7219.18|10
1655076710000|2022-06-12 23:31:50|7339.39|7219.39|7339.32|7219.32|7339.45|7219.45|7339.11|7219.11|9
1655076720000|2022-06-12 23:32:00|7338.94|7218.94|7338.17|7218.17|7339.1|7219.1|7338.17|7218.17|10
1655076730000|2022-06-12 23:32:10|7337.99|7217.99|7335.8|7215.8|7338.24|7218.24|7335.8|7215.8|10
1655076740000|2022-06-12 23:32:20|7335.42|7215.42|7333.36|7213.36|7335.49|7215.49|7333.25|7213.25|10
1655076750000|2022-06-12 23:32:30|7333.11|7213.11|7328.88|7208.88|7333.11|7213.11|7328.88|7208.88|10
1655076760000|2022-06-12 23:32:40|7328.49|7208.49|7326.29|7206.29|7328.49|7208.49|7326.29|7206.29|10
1655076770000|2022-06-12 23:32:50|7326.53|7206.53|7326.36|7206.36|7326.53|7206.53|7325.77|7205.77|8
1655076780000|2022-06-12 23:33:00|7326.4|7206.4|7326.27|7206.27|7327.01|7207.01|7326.27|7206.27|10
1655076790000|2022-06-12 23:33:10|7326.58|7206.58|7324.34|7204.34|7326.58|7206.58|7324.34|7204.34|10
1655076800000|2022-06-12 23:33:20|7323.58|7203.58|7321.06|7201.06|7323.58|7203.58|7321.06|7201.06|10
1655076810000|2022-06-12 23:33:30|7321.01|7201.01|7319.85|7199.85|7321.01|7201.01|7319.85|7199.85|10
1655076820000|2022-06-12 23:33:40|7320.18|7200.18|7317.96|7197.96|7320.37|7200.37|7317.96|7197.96|10
1655076830000|2022-06-12 23:33:50|7317.28|7197.28|7311.81|7191.81|7317.28|7197.28|7311.81|7191.81|10
1655076840000|2022-06-12 23:34:00|7311.86|7191.86|7310.69|7190.69|7311.86|7191.86|7310.64|7190.64|10
1655076850000|2022-06-12 23:34:10|7310.66|7190.66|7311.3|7191.3|7311.3|7191.3|7309.7|7189.7|10
1655076860000|2022-06-12 23:34:20|7311.4|7191.4|7314.64|7194.64|7314.92|7194.92|7311.4|7191.4|10
1655076870000|2022-06-12 23:34:30|7315.08|7195.08|7315.55|7195.55|7315.55|7195.55|7315.03|7195.03|9
1655076880000|2022-06-12 23:34:40|7315.59|7195.59|7314.16|7194.16|7315.76|7195.76|7314.16|7194.16|10
1655076890000|2022-06-12 23:34:50|7314.22|7194.22|7311.8|7191.8|7314.4|7194.4|7311.8|7191.8|10
1655076900000|2022-06-12 23:35:00|7311.45|7191.45|7309.16|7189.16|7311.45|7191.45|7309.16|7189.16|10
1655076910000|2022-06-12 23:35:10|7309.15|7189.15|7306.1|7186.1|7309.15|7189.15|7306.1|7186.1|10
1655076920000|2022-06-12 23:35:20|7306.13|7186.13|7303.31|7183.31|7307.26|7187.26|7302.6|7182.6|10
1655076930000|2022-06-12 23:35:30|7303.35|7183.35|7303.87|7183.87|7304.08|7184.08|7303.16|7183.16|10
1655076940000|2022-06-12 23:35:40|7304.17|7184.17|7305.45|7185.45|7305.65|7185.65|7304.17|7184.17|10
1655076950000|2022-06-12 23:35:50|7306.39|7186.39|7307.71|7187.71|7307.71|7187.71|7306.22|7186.22|10
1655076960000|2022-06-12 23:36:00|7307.89|7187.89|7310.82|7190.82|7310.82|7190.82|7307.73|7187.73|10
1655076970000|2022-06-12 23:36:10|7310.71|7190.71|7309.65|7189.65|7311.33|7191.33|7309.65|7189.65|10
1655076980000|2022-06-12 23:36:20|7309.38|7189.38|7308.29|7188.29|7309.38|7189.38|7308.14|7188.14|10
1655076990000|2022-06-12 23:36:30|7308.4|7188.4|7308.86|7188.86|7308.86|7188.86|7308.22|7188.22|9
1655077000000|2022-06-12 23:36:40|7308.95|7188.95|7307.03|7187.03|7308.95|7188.95|7307.03|7187.03|10
1655077010000|2022-06-12 23:36:50|7306.95|7186.95|7305.34|7185.34|7306.95|7186.95|7305.34|7185.34|10
1655077020000|2022-06-12 23:37:00|7305.69|7185.69|7302.56|7182.56|7306.06|7186.06|7302.56|7182.56|10
1655077030000|2022-06-12 23:37:10|7302.24|7182.24|7300.83|7180.83|7302.4|7182.4|7300.57|7180.57|10
1655077040000|2022-06-12 23:37:20|7300.99|7180.99|7300.93|7180.93|7300.99|7180.99|7300.46|7180.46|10
1655077050000|2022-06-12 23:37:30|7300.58|7180.58|7297.47|7177.47|7300.58|7180.58|7297.24|7177.24|10
1655077060000|2022-06-12 23:37:40|7297.42|7177.42|7296.42|7176.42|7297.42|7177.42|7296.41|7176.41|10
1655077070000|2022-06-12 23:37:50|7295.34|7175.34|7295.2|7175.2|7295.52|7175.52|7293.58|7173.58|10
1655077080000|2022-06-12 23:38:00|7295.17|7175.17|7295.04|7175.04|7295.3|7175.3|7294.89|7174.89|10
1655077090000|2022-06-12 23:38:10|7295.15|7175.15|7292.03|7172.03|7295.15|7175.15|7292.03|7172.03|10
1655077100000|2022-06-12 23:38:20|7292.46|7172.46|7294.91|7174.91|7294.91|7174.91|7292.46|7172.46|9
1655077110000|2022-06-12 23:38:30|7295.1|7175.1|7296.87|7176.87|7297.06|7177.06|7295.1|7175.1|10
1655077120000|2022-06-12 23:38:40|7296.76|7176.76|7296.91|7176.91|7296.91|7176.91|7296.31|7176.31|9
1655077130000|2022-06-12 23:38:50|7297.08|7177.08|7297|7177|7297.49|7177.49|7296.63|7176.63|10
1655077140000|2022-06-12 23:39:00|7297.41|7177.41|7296.7|7176.7|7297.57|7177.57|7296.7|7176.7|10
1655077150000|2022-06-12 23:39:10|7296.86|7176.86|7295.88|7175.88|7296.86|7176.86|7295.88|7175.88|9
1655077160000|2022-06-12 23:39:20|7295.86|7175.86|7299.39|7179.39|7299.39|7179.39|7295.86|7175.86|10
1655077170000|2022-06-12 23:39:30|7299.32|7179.32|7302.31|7182.31|7302.31|7182.31|7299.32|7179.32|10
1655077180000|2022-06-12 23:39:40|7302.34|7182.34|7304.06|7184.06|7304.53|7184.53|7302.34|7182.34|10
1655077190000|2022-06-12 23:39:50|7304.5|7184.5|7302.92|7182.92|7304.57|7184.57|7302.52|7182.52|9
1655077200000|2022-06-12 23:40:00|7302.67|7182.67|7301.72|7181.72|7302.86|7182.86|7301.57|7181.57|10
1655077210000|2022-06-12 23:40:10|7301.9|7181.9|7302.09|7182.09|7302.09|7182.09|7301.44|7181.44|10
1655077220000|2022-06-12 23:40:20|7301.86|7181.86|7301.59|7181.59|7302.41|7182.41|7301.37|7181.37|10
1655077230000|2022-06-12 23:40:30|7302.45|7182.45|7302.57|7182.57|7302.59|7182.59|7301.05|7181.05|10
1655077240000|2022-06-12 23:40:40|7301.26|7181.26|7296.59|7176.59|7301.48|7181.48|7294.7|7174.7|10
1655077250000|2022-06-12 23:40:50|7296.78|7176.78|7293.14|7173.14|7296.97|7176.97|7293.14|7173.14|10
1655077260000|2022-06-12 23:41:00|7293.11|7173.11|7272.8|7152.8|7293.11|7173.11|7272.58|7152.58|10
1655077270000|2022-06-12 23:41:10|7270.95|7150.95|7262.59|7142.59|7271.69|7151.69|7262.59|7142.59|10
1655077280000|2022-06-12 23:41:20|7262.8|7142.8|7264.28|7144.28|7265.09|7145.09|7262.8|7142.8|10
1655077290000|2022-06-12 23:41:30|7263.7|7143.7|7256.53|7136.53|7263.7|7143.7|7256.53|7136.53|10
1655077300000|2022-06-12 23:41:40|7256.84|7136.84|7250.43|7130.43|7256.84|7136.84|7249.74|7129.74|10
1655077310000|2022-06-12 23:41:50|7250.58|7130.58|7254.34|7134.34|7254.34|7134.34|7250.58|7130.58|10
1655077320000|2022-06-12 23:42:00|7254.08|7134.08|7259.42|7139.42|7259.42|7139.42|7254.08|7134.08|10
1655077330000|2022-06-12 23:42:10|7259.67|7139.67|7260.77|7140.77|7261.02|7141.02|7259.67|7139.67|10
1655077340000|2022-06-12 23:42:20|7260.97|7140.97|7258.47|7138.47|7260.97|7140.97|7257.5|7137.5|10
1655077350000|2022-06-12 23:42:30|7258.41|7138.41|7255.2|7135.2|7258.44|7138.44|7255.2|7135.2|10
1655077360000|2022-06-12 23:42:40|7254.75|7134.75|7244.68|7124.68|7254.75|7134.75|7243.43|7123.43|10
1655077370000|2022-06-12 23:42:50|7244.02|7124.02|7244.97|7124.97|7244.97|7124.97|7243.69|7123.69|10
1655077380000|2022-06-12 23:43:00|7244.92|7124.92|7244.39|7124.39|7245.74|7125.74|7243.96|7123.96|10
1655077390000|2022-06-12 23:43:10|7243.02|7123.02|7230.94|7110.94|7243.52|7123.52|7230.11|7110.11|10
1655077400000|2022-06-12 23:43:20|7229.21|7109.21|7234.91|7114.91|7235.92|7115.92|7229.21|7109.21|9
1655077410000|2022-06-12 23:43:30|7234.47|7114.47|7236.52|7116.52|7236.52|7116.52|7234.06|7114.06|10
1655077420000|2022-06-12 23:43:40|7236.77|7116.77|7237.86|7117.86|7237.96|7117.96|7236.47|7116.47|10
1655077430000|2022-06-12 23:43:50|7237.62|7117.62|7237.12|7117.12|7237.64|7117.64|7236.88|7116.88|10
1655077440000|2022-06-12 23:44:00|7236.67|7116.67|7240.37|7120.37|7240.37|7120.37|7236.64|7116.64|10
1655077450000|2022-06-12 23:44:10|7240.44|7120.44|7256.51|7136.51|7256.51|7136.51|7239.75|7119.75|10
1655077460000|2022-06-12 23:44:20|7257.58|7137.58|7264.75|7144.75|7265.7|7145.7|7257.58|7137.58|10
1655077470000|2022-06-12 23:44:30|7264.45|7144.45|7261.8|7141.8|7264.45|7144.45|7261.76|7141.76|10
1655077480000|2022-06-12 23:44:40|7262.01|7142.01|7264.48|7144.48|7264.48|7144.48|7261.9|7141.9|10
1655077490000|2022-06-12 23:44:50|7263.86|7143.86|7264.66|7144.66|7264.66|7144.66|7263.86|7143.86|10
1655077500000|2022-06-12 23:45:00|7264.78|7144.78|7264.26|7144.26|7264.78|7144.78|7263.73|7143.73|9
1655077510000|2022-06-12 23:45:10|7262|7142|7256.22|7136.22|7265.28|7145.28|7256.22|7136.22|9
1655077520000|2022-06-12 23:45:20|7255.95|7135.95|7243.88|7123.88|7256.49|7136.49|7243.88|7123.88|10
1655077530000|2022-06-12 23:45:30|7242.15|7122.15|7241.54|7121.54|7242.15|7122.15|7241.05|7121.05|9
1655077540000|2022-06-12 23:45:40|7241.53|7121.53|7239.19|7119.19|7241.53|7121.53|7239.19|7119.19|10
1655077550000|2022-06-12 23:45:50|7239.1|7119.1|7236.83|7116.83|7239.1|7119.1|7236.73|7116.73|10
1655077560000|2022-06-12 23:46:00|7236.86|7116.86|7237.39|7117.39|7238.03|7118.03|7236.86|7116.86|10
1655077570000|2022-06-12 23:46:10|7237.56|7117.56|7239.99|7119.99|7240.53|7120.53|7237.56|7117.56|10
1655077580000|2022-06-12 23:46:20|7240.04|7120.04|7243.13|7123.13|7243.17|7123.17|7239.81|7119.81|10
1655077590000|2022-06-12 23:46:30|7243.44|7123.44|7246.13|7126.13|7246.13|7126.13|7243.16|7123.16|10
1655077600000|2022-06-12 23:46:40|7245.07|7125.07|7246.66|7126.66|7246.66|7126.66|7244.85|7124.85|10
1655077610000|2022-06-12 23:46:50|7246.59|7126.59|7249.72|7129.72|7249.72|7129.72|7246.59|7126.59|10
1655077620000|2022-06-12 23:47:00|7249.76|7129.76|7250.02|7130.02|7250.02|7130.02|7249.18|7129.18|10
1655077630000|2022-06-12 23:47:10|7249.46|7129.46|7250.71|7130.71|7250.73|7130.73|7249.46|7129.46|10
1655077640000|2022-06-12 23:47:20|7251.09|7131.09|7255.49|7135.49|7255.49|7135.49|7251.09|7131.09|10
1655077650000|2022-06-12 23:47:30|7254.96|7134.96|7256.78|7136.78|7256.87|7136.87|7254.96|7134.96|10
1655077660000|2022-06-12 23:47:40|7257.01|7137.01|7256.82|7136.82|7257.81|7137.81|7256.6|7136.6|9
1655077670000|2022-06-12 23:47:50|7257.25|7137.25|7257.4|7137.4|7258.24|7138.24|7257.25|7137.25|10
1655077680000|2022-06-12 23:48:00|7256.9|7136.9|7256.4|7136.4|7257.19|7137.19|7256.31|7136.31|10
1655077690000|2022-06-12 23:48:10|7257.16|7137.16|7258.47|7138.47|7258.47|7138.47|7256.94|7136.94|10
1655077700000|2022-06-12 23:48:20|7258.39|7138.39|7263.6|7143.6|7264.18|7144.18|7258.26|7138.26|10
1655077710000|2022-06-12 23:48:30|7263.68|7143.68|7264.61|7144.61|7264.89|7144.89|7263.68|7143.68|10
1655077720000|2022-06-12 23:48:40|7264.82|7144.82|7265.82|7145.82|7265.82|7145.82|7264.53|7144.53|10
1655077730000|2022-06-12 23:48:50|7266.56|7146.56|7269.97|7149.97|7269.97|7149.97|7266.28|7146.28|10
1655077740000|2022-06-12 23:49:00|7268.29|7148.29|7271.15|7151.15|7271.19|7151.19|7268.29|7148.29|10
1655077750000|2022-06-12 23:49:10|7271.04|7151.04|7270.57|7150.57|7271.04|7151.04|7269.85|7149.85|10
1655077760000|2022-06-12 23:49:20|7270.6|7150.6|7267.2|7147.2|7270.6|7150.6|7267.2|7147.2|10
1655077770000|2022-06-12 23:49:30|7267.04|7147.04|7267.09|7147.09|7267.82|7147.82|7266.09|7146.09|10
1655077780000|2022-06-12 23:49:40|7265.54|7145.54|7264.75|7144.75|7266.44|7146.44|7264.59|7144.59|10
1655077790000|2022-06-12 23:49:50|7265.08|7145.08|7265.57|7145.57|7265.91|7145.91|7264.71|7144.71|10
1655077800000|2022-06-12 23:50:00|7265.72|7145.72|7262.18|7142.18|7265.72|7145.72|7262.18|7142.18|10
1655077810000|2022-06-12 23:50:10|7261.92|7141.92|7262.99|7142.99|7263.26|7143.26|7261.92|7141.92|10
1655077820000|2022-06-12 23:50:20|7262.98|7142.98|7264.23|7144.23|7264.23|7144.23|7262.98|7142.98|10
1655077830000|2022-06-12 23:50:30|7264.04|7144.04|7264.46|7144.46|7264.46|7144.46|7263.91|7143.91|10
1655077840000|2022-06-12 23:50:40|7264.51|7144.51|7264.35|7144.35|7264.75|7144.75|7264.09|7144.09|10
1655077850000|2022-06-12 23:50:50|7265.15|7145.15|7267.44|7147.44|7267.44|7147.44|7265.1|7145.1|10
1655077860000|2022-06-12 23:51:00|7267.8|7147.8|7268.74|7148.74|7268.74|7148.74|7267.71|7147.71|10
1655077870000|2022-06-12 23:51:10|7269.17|7149.17|7271.03|7151.03|7271.03|7151.03|7269.17|7149.17|9
1655077880000|2022-06-12 23:51:20|7271.29|7151.29|7273.16|7153.16|7273.16|7153.16|7271.29|7151.29|10
1655077890000|2022-06-12 23:51:30|7273.19|7153.19|7274.66|7154.66|7275.22|7155.22|7273.19|7153.19|10
1655077900000|2022-06-12 23:51:40|7275.18|7155.18|7274.41|7154.41|7275.83|7155.83|7274.2|7154.2|10
1655077910000|2022-06-12 23:51:50|7274.37|7154.37|7270.96|7150.96|7274.37|7154.37|7270.96|7150.96|10
1655077920000|2022-06-12 23:52:00|7270.8|7150.8|7262.9|7142.9|7270.8|7150.8|7262.9|7142.9|10
1655077930000|2022-06-12 23:52:10|7263|7143|7260.34|7140.34|7263.37|7143.37|7260.25|7140.25|10
1655077940000|2022-06-12 23:52:20|7259.93|7139.93|7256.09|7136.09|7259.93|7139.93|7256.01|7136.01|10
1655077950000|2022-06-12 23:52:30|7256.36|7136.36|7255.34|7135.34|7257.06|7137.06|7255.34|7135.34|10
1655077960000|2022-06-12 23:52:40|7255.11|7135.11|7254.65|7134.65|7255.11|7135.11|7254.27|7134.27|10
1655077970000|2022-06-12 23:52:50|7254.74|7134.74|7254.92|7134.92|7255.91|7135.91|7254.74|7134.74|10
1655077980000|2022-06-12 23:53:00|7254.93|7134.93|7253.94|7133.94|7255.19|7135.19|7253.84|7133.84|10
1655077990000|2022-06-12 23:53:10|7254.38|7134.38|7253.31|7133.31|7254.38|7134.38|7253.12|7133.12|10
1655078000000|2022-06-12 23:53:20|7252.72|7132.72|7251.95|7131.95|7253.08|7133.08|7251.95|7131.95|10
1655078010000|2022-06-12 23:53:30|7251.77|7131.77|7252.08|7132.08|7252.44|7132.44|7251.77|7131.77|9
1655078020000|2022-06-12 23:53:40|7251.88|7131.88|7252.78|7132.78|7253.31|7133.31|7251.8|7131.8|9
1655078030000|2022-06-12 23:53:50|7252.52|7132.52|7253.12|7133.12|7255.08|7135.08|7252.52|7132.52|10
1655078040000|2022-06-12 23:54:00|7252.88|7132.88|7248.58|7128.58|7253.15|7133.15|7248.52|7128.52|10
1655078050000|2022-06-12 23:54:10|7248.53|7128.53|7241.87|7121.87|7248.53|7128.53|7241.87|7121.87|9
1655078060000|2022-06-12 23:54:20|7242.11|7122.11|7240.27|7120.27|7242.11|7122.11|7240.27|7120.27|10
1655078070000|2022-06-12 23:54:30|7239.96|7119.96|7236.39|7116.39|7239.96|7119.96|7236.12|7116.12|10
1655078080000|2022-06-12 23:54:40|7236.06|7116.06|7232.99|7112.99|7236.06|7116.06|7232.99|7112.99|10
1655078090000|2022-06-12 23:54:50|7233.24|7113.24|7229.16|7109.16|7233.24|7113.24|7229.16|7109.16|10
1655078100000|2022-06-12 23:55:00|7227.59|7107.59|7227.35|7107.35|7227.73|7107.73|7226.32|7106.32|10
1655078110000|2022-06-12 23:55:10|7227.48|7107.48|7232.19|7112.19|7232.19|7112.19|7227.27|7107.27|10
1655078120000|2022-06-12 23:55:20|7233.3|7113.3|7235.22|7115.22|7235.22|7115.22|7233.09|7113.09|10
1655078130000|2022-06-12 23:55:30|7235.84|7115.84|7235.13|7115.13|7235.84|7115.84|7234.85|7114.85|10
1655078140000|2022-06-12 23:55:40|7234.77|7114.77|7234.2|7114.2|7235.1|7115.1|7234.2|7114.2|10
1655078150000|2022-06-12 23:55:50|7234.72|7114.72|7232.63|7112.63|7234.72|7114.72|7232.27|7112.27|10
1655078160000|2022-06-12 23:56:00|7232.27|7112.27|7228.55|7108.55|7232.27|7112.27|7228.55|7108.55|10
1655078170000|2022-06-12 23:56:10|7228.62|7108.62|7227.85|7107.85|7228.62|7108.62|7227.85|7107.85|10
1655078180000|2022-06-12 23:56:20|7227.88|7107.88|7228.43|7108.43|7228.43|7108.43|7227.56|7107.56|10
1655078190000|2022-06-12 23:56:30|7228.58|7108.58|7230.16|7110.16|7230.16|7110.16|7228.34|7108.34|10
1655078200000|2022-06-12 23:56:40|7230.33|7110.33|7231.75|7111.75|7232.1|7112.1|7230.33|7110.33|10
1655078210000|2022-06-12 23:56:50|7231.74|7111.74|7233.91|7113.91|7234.26|7114.26|7231.74|7111.74|10
1655078220000|2022-06-12 23:57:00|7234.14|7114.14|7234.18|7114.18|7235.05|7115.05|7233.95|7113.95|10
1655078230000|2022-06-12 23:57:10|7234.22|7114.22|7234.09|7114.09|7234.22|7114.22|7233.61|7113.61|10
1655078240000|2022-06-12 23:57:20|7234.11|7114.11|7234.78|7114.78|7234.78|7114.78|7233.78|7113.78|9
1655078250000|2022-06-12 23:57:30|7234.88|7114.88|7233.39|7113.39|7235.2|7115.2|7233.33|7113.33|10
1655078260000|2022-06-12 23:57:40|7233.12|7113.12|7227.64|7107.64|7233.12|7113.12|7227.64|7107.64|10
1655078270000|2022-06-12 23:57:50|7226.34|7106.34|7221.69|7101.69|7226.34|7106.34|7221.69|7101.69|10
1655078280000|2022-06-12 23:58:00|7221.89|7101.89|7216.66|7096.66|7221.89|7101.89|7216.53|7096.53|10
1655078290000|2022-06-12 23:58:10|7216.75|7096.75|7216.64|7096.64|7217.39|7097.39|7216.58|7096.58|10
1655078300000|2022-06-12 23:58:20|7216.17|7096.17|7217.9|7097.9|7217.9|7097.9|7215.98|7095.98|10
1655078310000|2022-06-12 23:58:30|7217.93|7097.93|7217.8|7097.8|7218.77|7098.77|7217.51|7097.51|10
1655078320000|2022-06-12 23:58:40|7217.12|7097.12|7215.73|7095.73|7217.12|7097.12|7215.73|7095.73|10
1655078330000|2022-06-12 23:58:50|7215.03|7095.03|7212.65|7092.65|7215.03|7095.03|7212.65|7092.65|10
1655078340000|2022-06-12 23:59:00|7213.08|7093.08|7211.75|7091.75|7213.08|7093.08|7211.7|7091.7|10
1655078350000|2022-06-12 23:59:10|7210.81|7090.81|7203.33|7083.33|7210.81|7090.81|7203.33|7083.33|10
1655078360000|2022-06-12 23:59:20|7201.99|7081.99|7194.81|7074.81|7201.99|7081.99|7194.18|7074.18|10
1655078370000|2022-06-12 23:59:30|7194.33|7074.33|7190.33|7070.33|7194.33|7074.33|7189.26|7069.26|10
1655078380000|2022-06-12 23:59:40|7189.65|7069.65|7191.15|7071.15|7191.15|7071.15|7189.16|7069.16|10
1655078390000|2022-06-12 23:59:50|7191.45|7071.45|7192.43|7072.43|7192.8|7072.8|7191.45|7071.45|10
1655078400000|2022-06-13 00:00:00|7192.62|7072.62|7190.56|7070.56|7192.62|7072.62|7190.56|7070.56|10
1655078410000|2022-06-13 00:00:10|7190.12|7070.12|7189.46|7069.46|7190.12|7070.12|7189.22|7069.22|10
1655078420000|2022-06-13 00:00:20|7189.63|7069.63|7190.82|7070.82|7190.82|7070.82|7188.64|7068.64|10
1655078430000|2022-06-13 00:00:30|7191.17|7071.17|7194.43|7074.43|7194.43|7074.43|7191.17|7071.17|9
1655078440000|2022-06-13 00:00:40|7194.58|7074.58|7197.59|7077.59|7197.59|7077.59|7194.58|7074.58|10
1655078450000|2022-06-13 00:00:50|7197.89|7077.89|7204.05|7084.05|7204.05|7084.05|7197.78|7077.78|10
1655078460000|2022-06-13 00:01:00|7204.91|7084.91|7217.83|7097.83|7217.83|7097.83|7204.91|7084.91|10
1655078470000|2022-06-13 00:01:10|7218.52|7098.52|7229.91|7109.91|7229.91|7109.91|7218.52|7098.52|10
1655078480000|2022-06-13 00:01:20|7231.28|7111.28|7236.25|7116.25|7236.25|7116.25|7231.28|7111.28|10
1655078490000|2022-06-13 00:01:30|7236.45|7116.45|7234.59|7114.59|7236.67|7116.67|7234.47|7114.47|10
1655078500000|2022-06-13 00:01:40|7234.35|7114.35|7228.6|7108.6|7234.35|7114.35|7228.57|7108.57|10
1655078510000|2022-06-13 00:01:50|7228.31|7108.31|7214.63|7094.63|7228.31|7108.31|7214.63|7094.63|10
1655078520000|2022-06-13 00:02:00|7213.27|7093.27|7214.54|7094.54|7214.54|7094.54|7210.64|7090.64|10
1655078530000|2022-06-13 00:02:10|7213.3|7093.3|7212.13|7092.13|7213.3|7093.3|7212.13|7092.13|10
1655078540000|2022-06-13 00:02:20|7212.3|7092.3|7211.08|7091.08|7212.97|7092.97|7210.71|7090.71|10
1655078550000|2022-06-13 00:02:30|7210.85|7090.85|7208.03|7088.03|7210.86|7090.86|7208.03|7088.03|10
1655078560000|2022-06-13 00:02:40|7207.62|7087.62|7204.84|7084.84|7207.62|7087.62|7204.84|7084.84|10
1655078570000|2022-06-13 00:02:50|7204.22|7084.22|7202.2|7082.2|7204.28|7084.28|7201.53|7081.53|10
1655078580000|2022-06-13 00:03:00|7201.41|7081.41|7201.18|7081.18|7202.18|7082.18|7200.48|7080.48|10
1655078590000|2022-06-13 00:03:10|7200.99|7080.99|7193.09|7073.09|7200.99|7080.99|7193.09|7073.09|10
1655078600000|2022-06-13 00:03:20|7191.92|7071.92|7189.9|7069.9|7191.94|7071.94|7189.9|7069.9|10
1655078610000|2022-06-13 00:03:30|7189.53|7069.53|7183.85|7063.85|7189.84|7069.84|7183.85|7063.85|10
1655078620000|2022-06-13 00:03:40|7183.61|7063.61|7185.99|7065.99|7185.99|7065.99|7183.51|7063.51|10
1655078630000|2022-06-13 00:03:50|7187.96|7067.96|7188.15|7068.15|7189.85|7069.85|7187.87|7067.87|10
1655078640000|2022-06-13 00:04:00|7188.88|7068.88|7194.81|7074.81|7194.81|7074.81|7188.08|7068.08|10
1655078650000|2022-06-13 00:04:10|7195.02|7075.02|7195.77|7075.77|7195.88|7075.88|7194.52|7074.52|10
1655078660000|2022-06-13 00:04:20|7194.94|7074.94|7192.8|7072.8|7195.61|7075.61|7192.8|7072.8|10
1655078670000|2022-06-13 00:04:30|7192.11|7072.11|7189.97|7069.97|7192.11|7072.11|7189.97|7069.97|10
1655078680000|2022-06-13 00:04:40|7189.91|7069.91|7189.59|7069.59|7190.41|7070.41|7189.22|7069.22|9
1655078690000|2022-06-13 00:04:50|7189.54|7069.54|7181.36|7061.36|7189.66|7069.66|7181.36|7061.36|10
1655078700000|2022-06-13 00:05:00|7180.51|7060.51|7174.11|7054.11|7180.61|7060.61|7174.11|7054.11|10
1655078710000|2022-06-13 00:05:10|7173.19|7053.19|7166.59|7046.59|7173.19|7053.19|7166.59|7046.59|10
1655078720000|2022-06-13 00:05:20|7166.29|7046.29|7159.71|7039.71|7166.29|7046.29|7159.71|7039.71|10
1655078730000|2022-06-13 00:05:30|7157.76|7037.76|7155.84|7035.84|7157.76|7037.76|7155.3|7035.3|10
1655078740000|2022-06-13 00:05:40|7155.74|7035.74|7161.74|7041.74|7161.74|7041.74|7155.74|7035.74|10
1655078750000|2022-06-13 00:05:50|7162.82|7042.82|7168.78|7048.78|7169.19|7049.19|7162.14|7042.14|10
1655078760000|2022-06-13 00:06:00|7169.75|7049.75|7167.16|7047.16|7170.78|7050.78|7167.16|7047.16|9
1655078770000|2022-06-13 00:06:10|7166.86|7046.86|7162.76|7042.76|7166.86|7046.86|7162.76|7042.76|10
1655078780000|2022-06-13 00:06:20|7161.86|7041.86|7156.79|7036.79|7161.86|7041.86|7156.79|7036.79|10
1655078790000|2022-06-13 00:06:30|7157.17|7037.17|7157.1|7037.1|7157.63|7037.63|7156.62|7036.62|9
1655078800000|2022-06-13 00:06:40|7157.11|7037.11|7163.16|7043.16|7163.16|7043.16|7157.11|7037.11|10
1655078810000|2022-06-13 00:06:50|7163.34|7043.34|7168.97|7048.97|7169.08|7049.08|7163.34|7043.34|10
1655078820000|2022-06-13 00:07:00|7168.81|7048.81|7171.46|7051.46|7171.46|7051.46|7168.78|7048.78|10
1655078830000|2022-06-13 00:07:10|7171.68|7051.68|7184.42|7064.42|7184.42|7064.42|7171.68|7051.68|10
1655078840000|2022-06-13 00:07:20|7184.53|7064.53|7186.62|7066.62|7187.23|7067.23|7184.53|7064.53|10
1655078850000|2022-06-13 00:07:30|7186.97|7066.97|7187.72|7067.72|7187.72|7067.72|7184.45|7064.45|10
1655078860000|2022-06-13 00:07:40|7187.24|7067.24|7192.05|7072.05|7192.05|7072.05|7187.24|7067.24|10
1655078870000|2022-06-13 00:07:50|7192.35|7072.35|7194.01|7074.01|7194.47|7074.47|7192.35|7072.35|10
1655078880000|2022-06-13 00:08:00|7194.93|7074.93|7195.12|7075.12|7195.19|7075.19|7194.03|7074.03|9
1655078890000|2022-06-13 00:08:10|7195.69|7075.69|7197.56|7077.56|7197.56|7077.56|7195.42|7075.42|10
1655078900000|2022-06-13 00:08:20|7196.92|7076.92|7205.84|7085.84|7205.84|7085.84|7196.92|7076.92|10
1655078910000|2022-06-13 00:08:30|7206.04|7086.04|7214.3|7094.3|7215.13|7095.13|7206.04|7086.04|10
1655078920000|2022-06-13 00:08:40|7214.23|7094.23|7213.66|7093.66|7214.23|7094.23|7213.25|7093.25|10
1655078930000|2022-06-13 00:08:50|7212.36|7092.36|7212.53|7092.53|7212.75|7092.75|7211.58|7091.58|10
1655078940000|2022-06-13 00:09:00|7212.84|7092.84|7214.03|7094.03|7214.03|7094.03|7212.58|7092.58|10
1655078950000|2022-06-13 00:09:10|7213.68|7093.68|7213.85|7093.85|7214.5|7094.5|7213.43|7093.43|10
1655078960000|2022-06-13 00:09:20|7214.71|7094.71|7215.92|7095.92|7216|7096|7214.23|7094.23|10
1655078970000|2022-06-13 00:09:30|7216.23|7096.23|7216.77|7096.77|7217.24|7097.24|7216.23|7096.23|10
1655078980000|2022-06-13 00:09:40|7217.01|7097.01|7219.12|7099.12|7219.12|7099.12|7216.97|7096.97|10
1655078990000|2022-06-13 00:09:50|7219.96|7099.96|7222.19|7102.19|7222.24|7102.24|7219.96|7099.96|10
1655079000000|2022-06-13 00:10:00|7222.3|7102.3|7222.46|7102.46|7222.68|7102.68|7221.76|7101.76|10
1655079010000|2022-06-13 00:10:10|7222.04|7102.04|7222.85|7102.85|7222.92|7102.92|7222.04|7102.04|10
1655079020000|2022-06-13 00:10:20|7222.6|7102.6|7222.45|7102.45|7222.88|7102.88|7222.31|7102.31|10
1655079030000|2022-06-13 00:10:30|7222.24|7102.24|7224.05|7104.05|7224.05|7104.05|7222.24|7102.24|10
1655079040000|2022-06-13 00:10:40|7223.38|7103.38|7219.67|7099.67|7223.44|7103.44|7219.51|7099.51|10
1655079050000|2022-06-13 00:10:50|7219.96|7099.96|7216.77|7096.77|7220.11|7100.11|7216.77|7096.77|10
1655079060000|2022-06-13 00:11:00|7215.6|7095.6|7211.14|7091.14|7215.6|7095.6|7211.14|7091.14|9
1655079070000|2022-06-13 00:11:10|7210.75|7090.75|7208.36|7088.36|7210.75|7090.75|7208.23|7088.23|10
1655079080000|2022-06-13 00:11:20|7208.58|7088.58|7208.05|7088.05|7209.21|7089.21|7208.05|7088.05|10
1655079090000|2022-06-13 00:11:30|7208.46|7088.46|7212.25|7092.25|7212.25|7092.25|7208.46|7088.46|10
1655079100000|2022-06-13 00:11:40|7211.92|7091.92|7213.54|7093.54|7213.54|7093.54|7211.92|7091.92|10
1655079110000|2022-06-13 00:11:50|7213.55|7093.55|7215.55|7095.55|7215.55|7095.55|7213.55|7093.55|9
1655079120000|2022-06-13 00:12:00|7214.96|7094.96|7216.58|7096.58|7216.58|7096.58|7214.86|7094.86|10
1655079130000|2022-06-13 00:12:10|7216.74|7096.74|7216.5|7096.5|7217.9|7097.9|7216.34|7096.34|10
1655079140000|2022-06-13 00:12:20|7216.3|7096.3|7215.95|7095.95|7216.3|7096.3|7215.66|7095.66|10
1655079150000|2022-06-13 00:12:30|7215.89|7095.89|7217.89|7097.89|7217.89|7097.89|7215.8|7095.8|9
1655079160000|2022-06-13 00:12:40|7218.18|7098.18|7219.57|7099.57|7219.57|7099.57|7218.16|7098.16|10
1655079170000|2022-06-13 00:12:50|7219.69|7099.69|7221.98|7101.98|7221.98|7101.98|7219.69|7099.69|10
1655079180000|2022-06-13 00:13:00|7221.85|7101.85|7223.51|7103.51|7223.63|7103.63|7221.63|7101.63|10
1655079190000|2022-06-13 00:13:10|7224.17|7104.17|7224.94|7104.94|7225.19|7105.19|7222.91|7102.91|10
1655079200000|2022-06-13 00:13:20|7223.46|7103.46|7223.31|7103.31|7224.67|7104.67|7222.31|7102.31|10
1655079210000|2022-06-13 00:13:30|7222.82|7102.82|7217.56|7097.56|7222.82|7102.82|7217.38|7097.38|10
1655079220000|2022-06-13 00:13:40|7217.54|7097.54|7217.7|7097.7|7217.74|7097.74|7217.1|7097.1|10
1655079230000|2022-06-13 00:13:50|7217.84|7097.84|7215.94|7095.94|7217.84|7097.84|7215.79|7095.79|10
1655079240000|2022-06-13 00:14:00|7216.08|7096.08|7216.82|7096.82|7217.16|7097.16|7216.08|7096.08|10
1655079250000|2022-06-13 00:14:10|7216.7|7096.7|7213.29|7093.29|7216.7|7096.7|7213.18|7093.18|10
1655079260000|2022-06-13 00:14:20|7213.04|7093.04|7211.8|7091.8|7213.29|7093.29|7211.8|7091.8|10
1655079270000|2022-06-13 00:14:30|7211.51|7091.51|7208.95|7088.95|7211.51|7091.51|7208.95|7088.95|10
1655079280000|2022-06-13 00:14:40|7209.08|7089.08|7208.56|7088.56|7209.08|7089.08|7208.3|7088.3|9
1655079290000|2022-06-13 00:14:50|7208.52|7088.52|7208.26|7088.26|7208.52|7088.52|7207.85|7087.85|10
1655079300000|2022-06-13 00:15:00|7208.28|7088.28|7205.84|7085.84|7208.56|7088.56|7205.84|7085.84|10
1655079310000|2022-06-13 00:15:10|7205.64|7085.64|7208.68|7088.68|7208.68|7088.68|7205.64|7085.64|10
1655079320000|2022-06-13 00:15:20|7209.67|7089.67|7209.93|7089.93|7210.2|7090.2|7209.57|7089.57|10
1655079330000|2022-06-13 00:15:30|7209.45|7089.45|7208.13|7088.13|7209.88|7089.88|7208.13|7088.13|10
1655079340000|2022-06-13 00:15:40|7208.32|7088.32|7204.76|7084.76|7208.72|7088.72|7204.76|7084.76|10
1655079350000|2022-06-13 00:15:50|7204.37|7084.37|7197.82|7077.82|7204.37|7084.37|7197.82|7077.82|10
1655079360000|2022-06-13 00:16:00|7199.38|7079.38|7194.77|7074.77|7199.38|7079.38|7194.77|7074.77|10
1655079370000|2022-06-13 00:16:10|7194.9|7074.9|7182.78|7062.78|7195.29|7075.29|7182.78|7062.78|10
1655079380000|2022-06-13 00:16:20|7180.7|7060.7|7171.8|7051.8|7180.7|7060.7|7171.8|7051.8|10
1655079390000|2022-06-13 00:16:30|7169.97|7049.97|7165.29|7045.29|7169.97|7049.97|7165.29|7045.29|10
1655079400000|2022-06-13 00:16:40|7164.64|7044.64|7162.05|7042.05|7164.8|7044.8|7161.92|7041.92|10
1655079410000|2022-06-13 00:16:50|7162.21|7042.21|7163.06|7043.06|7163.23|7043.23|7161.36|7041.36|10
1655079420000|2022-06-13 00:17:00|7163.65|7043.65|7166.76|7046.76|7166.76|7046.76|7163.65|7043.65|10
1655079430000|2022-06-13 00:17:10|7168.16|7048.16|7169.53|7049.53|7169.53|7049.53|7167.05|7047.05|9
1655079440000|2022-06-13 00:17:20|7170.28|7050.28|7174.13|7054.13|7174.13|7054.13|7170.28|7050.28|10
1655079450000|2022-06-13 00:17:30|7174.15|7054.15|7176.15|7056.15|7176.15|7056.15|7174.15|7054.15|10
1655079460000|2022-06-13 00:17:40|7175.93|7055.93|7174.86|7054.86|7175.93|7055.93|7174.86|7054.86|10
1655079470000|2022-06-13 00:17:50|7175.01|7055.01|7170.57|7050.57|7175.01|7055.01|7170.57|7050.57|10
1655079480000|2022-06-13 00:18:00|7170.02|7050.02|7167.48|7047.48|7170.18|7050.18|7167.48|7047.48|10
1655079490000|2022-06-13 00:18:10|7167.36|7047.36|7169.3|7049.3|7169.76|7049.76|7165.95|7045.95|10
1655079500000|2022-06-13 00:18:20|7170.24|7050.24|7171.74|7051.74|7171.74|7051.74|7170.24|7050.24|10
1655079510000|2022-06-13 00:18:30|7171.38|7051.38|7173.83|7053.83|7173.83|7053.83|7171.38|7051.38|9
1655079520000|2022-06-13 00:18:40|7174|7054|7184.58|7064.58|7184.58|7064.58|7174|7054|10
1655079530000|2022-06-13 00:18:50|7185.18|7065.18|7194.68|7074.68|7194.91|7074.91|7185.18|7065.18|10
1655079540000|2022-06-13 00:19:00|7195.14|7075.14|7203.72|7083.72|7203.72|7083.72|7195.14|7075.14|10
1655079550000|2022-06-13 00:19:10|7205.93|7085.93|7222.45|7102.45|7222.45|7102.45|7205.93|7085.93|10
1655079560000|2022-06-13 00:19:20|7224.24|7104.24|7224.47|7104.47|7226.02|7106.02|7223.61|7103.61|10
1655079570000|2022-06-13 00:19:30|7224.04|7104.04|7223.23|7103.23|7224.04|7104.04|7222.62|7102.62|9
1655079580000|2022-06-13 00:19:40|7222.66|7102.66|7218.17|7098.17|7222.75|7102.75|7218.17|7098.17|10
1655079590000|2022-06-13 00:19:50|7216.94|7096.94|7214.75|7094.75|7216.94|7096.94|7214.75|7094.75|10
1655079600000|2022-06-13 00:20:00|7214.69|7094.69|7219.88|7099.88|7219.88|7099.88|7214.69|7094.69|10
1655079610000|2022-06-13 00:20:10|7220.83|7100.83|7224.9|7104.9|7224.9|7104.9|7220.54|7100.54|10
1655079620000|2022-06-13 00:20:20|7224.68|7104.68|7225.12|7105.12|7225.25|7105.25|7224.22|7104.22|10
1655079630000|2022-06-13 00:20:30|7225.02|7105.02|7225.66|7105.66|7225.88|7105.88|7225.02|7105.02|10
1655079640000|2022-06-13 00:20:40|7226.14|7106.14|7224.94|7104.94|7226.14|7106.14|7224.84|7104.84|10
1655079650000|2022-06-13 00:20:50|7224.23|7104.23|7224.73|7104.73|7225.1|7105.1|7223.68|7103.68|10
1655079660000|2022-06-13 00:21:00|7223.71|7103.71|7222.4|7102.4|7223.71|7103.71|7222.4|7102.4|10
1655079670000|2022-06-13 00:21:10|7223.12|7103.12|7220.51|7100.51|7223.48|7103.48|7220.51|7100.51|10
1655079680000|2022-06-13 00:21:20|7220.42|7100.42|7221.64|7101.64|7221.64|7101.64|7219.6|7099.6|10
1655079690000|2022-06-13 00:21:30|7222|7102|7222.74|7102.74|7224.16|7104.16|7222|7102|10
1655079700000|2022-06-13 00:21:40|7224.47|7104.47|7224.6|7104.6|7224.7|7104.7|7222.2|7102.2|10
1655079710000|2022-06-13 00:21:50|7224.58|7104.58|7224.89|7104.89|7225.8|7105.8|7224.34|7104.34|10
1655079720000|2022-06-13 00:22:00|7225.31|7105.31|7226.85|7106.85|7226.85|7106.85|7224.89|7104.89|10
1655079730000|2022-06-13 00:22:10|7226.14|7106.14|7230.76|7110.76|7230.76|7110.76|7226.14|7106.14|10
1655079740000|2022-06-13 00:22:20|7232.05|7112.05|7236.51|7116.51|7236.51|7116.51|7232.05|7112.05|10
1655079750000|2022-06-13 00:22:30|7237.57|7117.57|7243.35|7123.35|7244.29|7124.29|7237.57|7117.57|10
1655079760000|2022-06-13 00:22:40|7243.94|7123.94|7244.65|7124.65|7244.83|7124.83|7243.18|7123.18|10
1655079770000|2022-06-13 00:22:50|7244.85|7124.85|7246.64|7126.64|7246.64|7126.64|7244.85|7124.85|10
1655079780000|2022-06-13 00:23:00|7246.86|7126.86|7248.93|7128.93|7249.29|7129.29|7246.86|7126.86|10
1655079790000|2022-06-13 00:23:10|7249.71|7129.71|7249.3|7129.3|7249.71|7129.71|7248.83|7128.83|10
1655079800000|2022-06-13 00:23:20|7247.07|7127.07|7249.36|7129.36|7249.67|7129.67|7247.07|7127.07|10
1655079810000|2022-06-13 00:23:30|7250.2|7130.2|7248.17|7128.17|7250.2|7130.2|7248.16|7128.16|10
1655079820000|2022-06-13 00:23:40|7248.07|7128.07|7247.48|7127.48|7248.43|7128.43|7247.48|7127.48|10
1655079830000|2022-06-13 00:23:50|7246.88|7126.88|7247.41|7127.41|7247.49|7127.49|7246.72|7126.72|9
1655079840000|2022-06-13 00:24:00|7247.55|7127.55|7247.05|7127.05|7247.57|7127.57|7246.91|7126.91|10
1655079850000|2022-06-13 00:24:10|7246.79|7126.79|7245.63|7125.63|7246.79|7126.79|7245.6|7125.6|10
1655079860000|2022-06-13 00:24:20|7245.11|7125.11|7243.8|7123.8|7245.11|7125.11|7243.22|7123.22|10
1655079870000|2022-06-13 00:24:30|7243.78|7123.78|7241.17|7121.17|7244.04|7124.04|7241.17|7121.17|9
1655079880000|2022-06-13 00:24:40|7241.27|7121.27|7239.98|7119.98|7241.27|7121.27|7239.74|7119.74|10
1655079890000|2022-06-13 00:24:50|7239.95|7119.95|7238.41|7118.41|7240.58|7120.58|7238.41|7118.41|10
1655079900000|2022-06-13 00:25:00|7238.28|7118.28|7239.24|7119.24|7239.24|7119.24|7238.28|7118.28|10
1655079910000|2022-06-13 00:25:10|7239.26|7119.26|7240|7120|7240.09|7120.09|7238.89|7118.89|9
1655079920000|2022-06-13 00:25:20|7239.67|7119.67|7240.67|7120.67|7240.95|7120.95|7239.61|7119.61|10
1655079930000|2022-06-13 00:25:30|7240.92|7120.92|7240.6|7120.6|7241.25|7121.25|7239.54|7119.54|10
1655079940000|2022-06-13 00:25:40|7240.28|7120.28|7240.63|7120.63|7240.83|7120.83|7238.75|7118.75|10
1655079950000|2022-06-13 00:25:50|7240.64|7120.64|7239.46|7119.46|7240.64|7120.64|7239.46|7119.46|10
1655079960000|2022-06-13 00:26:00|7240.73|7120.73|7242.45|7122.45|7243.74|7123.74|7240.03|7120.03|10
1655079970000|2022-06-13 00:26:10|7242.68|7122.68|7246.47|7126.47|7247.23|7127.23|7242.68|7122.68|10
1655079980000|2022-06-13 00:26:20|7246.42|7126.42|7245.16|7125.16|7246.59|7126.59|7244.83|7124.83|10
1655079990000|2022-06-13 00:26:30|7245.81|7125.81|7246.5|7126.5|7247.08|7127.08|7245.48|7125.48|10
1655080000000|2022-06-13 00:26:40|7246.67|7126.67|7249.31|7129.31|7250.13|7130.13|7246.67|7126.67|9
1655080010000|2022-06-13 00:26:50|7250.1|7130.1|7251.82|7131.82|7251.82|7131.82|7250.1|7130.1|10
1655080020000|2022-06-13 00:27:00|7252.89|7132.89|7251.38|7131.38|7253.41|7133.41|7251.38|7131.38|10
1655080030000|2022-06-13 00:27:10|7252.5|7132.5|7251.02|7131.02|7252.69|7132.69|7250.04|7130.04|10
1655080040000|2022-06-13 00:27:20|7248.01|7128.01|7250.5|7130.5|7250.5|7130.5|7248.01|7128.01|10
1655080050000|2022-06-13 00:27:30|7250.66|7130.66|7249.72|7129.72|7250.8|7130.8|7249.31|7129.31|10
1655080060000|2022-06-13 00:27:40|7249.76|7129.76|7252.32|7132.32|7252.32|7132.32|7249.76|7129.76|10
1655080070000|2022-06-13 00:27:50|7251.13|7131.13|7249.16|7129.16|7251.13|7131.13|7249|7129|10
1655080080000|2022-06-13 00:28:00|7249.67|7129.67|7250.55|7130.55|7251.02|7131.02|7249.67|7129.67|10
1655080090000|2022-06-13 00:28:10|7250.46|7130.46|7248|7128|7250.96|7130.96|7248|7128|10
1655080100000|2022-06-13 00:28:20|7248.89|7128.89|7248.13|7128.13|7249.02|7129.02|7248.13|7128.13|10
1655080110000|2022-06-13 00:28:30|7247.64|7127.64|7245.85|7125.85|7247.64|7127.64|7245.85|7125.85|10
1655080120000|2022-06-13 00:28:40|7246.32|7126.32|7246.56|7126.56|7247.35|7127.35|7245.64|7125.64|10
1655080130000|2022-06-13 00:28:50|7246.73|7126.73|7246.33|7126.33|7246.73|7126.73|7245.78|7125.78|10
1655080140000|2022-06-13 00:29:00|7245.92|7125.92|7244.84|7124.84|7246.04|7126.04|7244.46|7124.46|10
1655080150000|2022-06-13 00:29:10|7244.53|7124.53|7243.05|7123.05|7244.68|7124.68|7243.05|7123.05|10
1655080160000|2022-06-13 00:29:20|7241.79|7121.79|7241.11|7121.11|7242.44|7122.44|7241.11|7121.11|10
1655080170000|2022-06-13 00:29:30|7241.28|7121.28|7239.87|7119.87|7241.28|7121.28|7239.59|7119.59|10
1655080180000|2022-06-13 00:29:40|7239.74|7119.74|7239.9|7119.9|7240.14|7120.14|7239.24|7119.24|10
1655080190000|2022-06-13 00:29:50|7239.58|7119.58|7241.31|7121.31|7241.31|7121.31|7239.58|7119.58|10
1655080200000|2022-06-13 00:30:00|7241.34|7121.34|7243.01|7123.01|7243.03|7123.03|7241.34|7121.34|9
1655080210000|2022-06-13 00:30:10|7243.09|7123.09|7241.45|7121.45|7243.09|7123.09|7241.45|7121.45|10
1655080220000|2022-06-13 00:30:20|7242.61|7122.61|7244.15|7124.15|7244.15|7124.15|7241.52|7121.52|10
1655080230000|2022-06-13 00:30:30|7241.93|7121.93|7240.53|7120.53|7243.21|7123.21|7240.35|7120.35|10
1655080240000|2022-06-13 00:30:40|7239.08|7119.08|7238.57|7118.57|7239.08|7119.08|7237.84|7117.84|10
1655080250000|2022-06-13 00:30:50|7238.7|7118.7|7236.67|7116.67|7238.7|7118.7|7236.67|7116.67|10
1655080260000|2022-06-13 00:31:00|7236.84|7116.84|7235.69|7115.69|7236.84|7116.84|7235.69|7115.69|10
1655080270000|2022-06-13 00:31:10|7235.81|7115.81|7236.62|7116.62|7237.28|7117.28|7235.22|7115.22|10
1655080280000|2022-06-13 00:31:20|7237.55|7117.55|7239.32|7119.32|7239.43|7119.43|7236.66|7116.66|10
1655080290000|2022-06-13 00:31:30|7240|7120|7242.59|7122.59|7242.59|7122.59|7240|7120|10
1655080300000|2022-06-13 00:31:40|7242.35|7122.35|7242.26|7122.26|7242.62|7122.62|7242.16|7122.16|10
1655080310000|2022-06-13 00:31:50|7242.25|7122.25|7240.47|7120.47|7242.42|7122.42|7240.47|7120.47|10
1655080320000|2022-06-13 00:32:00|7241.31|7121.31|7239.39|7119.39|7241.31|7121.31|7239.39|7119.39|9
1655080330000|2022-06-13 00:32:10|7238.92|7118.92|7236.75|7116.75|7238.92|7118.92|7236.75|7116.75|10
1655080340000|2022-06-13 00:32:20|7236.01|7116.01|7228.95|7108.95|7236.01|7116.01|7228.95|7108.95|10
1655080350000|2022-06-13 00:32:30|7229.55|7109.55|7228.94|7108.94|7229.55|7109.55|7227.95|7107.95|10
1655080360000|2022-06-13 00:32:40|7228.47|7108.47|7229.06|7109.06|7229.52|7109.52|7228.46|7108.46|10
1655080370000|2022-06-13 00:32:50|7228.75|7108.75|7228.61|7108.61|7229.2|7109.2|7228.36|7108.36|10
1655080380000|2022-06-13 00:33:00|7228.23|7108.23|7228.38|7108.38|7229.11|7109.11|7227.17|7107.17|10
1655080390000|2022-06-13 00:33:10|7227.9|7107.9|7227.13|7107.13|7227.9|7107.9|7226.79|7106.79|10
1655080400000|2022-06-13 00:33:20|7227.23|7107.23|7227.59|7107.59|7227.9|7107.9|7227.23|7107.23|9
1655080410000|2022-06-13 00:33:30|7227.5|7107.5|7229.87|7109.87|7229.87|7109.87|7227.5|7107.5|10
1655080420000|2022-06-13 00:33:40|7229.45|7109.45|7231.83|7111.83|7232.15|7112.15|7229.45|7109.45|10
1655080430000|2022-06-13 00:33:50|7232.49|7112.49|7238.13|7118.13|7238.13|7118.13|7232.49|7112.49|10
1655080440000|2022-06-13 00:34:00|7238.44|7118.44|7242.94|7122.94|7242.94|7122.94|7238.32|7118.32|10
1655080450000|2022-06-13 00:34:10|7244.31|7124.31|7251.03|7131.03|7251.03|7131.03|7244.31|7124.31|10
1655080460000|2022-06-13 00:34:20|7251.31|7131.31|7256.66|7136.66|7256.88|7136.88|7251.31|7131.31|10
1655080470000|2022-06-13 00:34:30|7256.78|7136.78|7264.04|7144.04|7264.04|7144.04|7256.78|7136.78|10
1655080480000|2022-06-13 00:34:40|7264.43|7144.43|7265.44|7145.44|7266.48|7146.48|7264.42|7144.42|10
1655080490000|2022-06-13 00:34:50|7264.47|7144.47|7264.89|7144.89|7265.56|7145.56|7264.34|7144.34|10
1655080500000|2022-06-13 00:35:00|7266.04|7146.04|7268.4|7148.4|7268.4|7148.4|7266.04|7146.04|10
1655080510000|2022-06-13 00:35:10|7268.94|7148.94|7269.72|7149.72|7271|7151|7268.94|7148.94|10
1655080520000|2022-06-13 00:35:20|7269.99|7149.99|7268.84|7148.84|7270.05|7150.05|7268.84|7148.84|10
1655080530000|2022-06-13 00:35:30|7268.78|7148.78|7264.01|7144.01|7268.78|7148.78|7264.01|7144.01|10
1655080540000|2022-06-13 00:35:40|7263.72|7143.72|7262.4|7142.4|7264.17|7144.17|7262.4|7142.4|10
1655080550000|2022-06-13 00:35:50|7262.9|7142.9|7262.99|7142.99|7263.05|7143.05|7262.73|7142.73|10
1655080560000|2022-06-13 00:36:00|7262.82|7142.82|7261.88|7141.88|7263.07|7143.07|7261.88|7141.88|9
1655080570000|2022-06-13 00:36:10|7261.82|7141.82|7259.74|7139.74|7261.82|7141.82|7259.74|7139.74|10
1655080580000|2022-06-13 00:36:20|7258.9|7138.9|7254.24|7134.24|7258.9|7138.9|7254.24|7134.24|10
1655080590000|2022-06-13 00:36:30|7253.9|7133.9|7252.71|7132.71|7253.9|7133.9|7252.71|7132.71|10
1655080600000|2022-06-13 00:36:40|7251.79|7131.79|7250.59|7130.59|7251.79|7131.79|7250.59|7130.59|9
1655080610000|2022-06-13 00:36:50|7250.31|7130.31|7248.09|7128.09|7250.31|7130.31|7248.09|7128.09|10
1655080620000|2022-06-13 00:37:00|7248.07|7128.07|7248.16|7128.16|7248.54|7128.54|7247.93|7127.93|10
1655080630000|2022-06-13 00:37:10|7248.07|7128.07|7248.62|7128.62|7248.7|7128.7|7248.07|7128.07|10
1655080640000|2022-06-13 00:37:20|7248.64|7128.64|7247.63|7127.63|7248.84|7128.84|7247.58|7127.58|10
1655080650000|2022-06-13 00:37:30|7247.52|7127.52|7246.39|7126.39|7247.52|7127.52|7246.19|7126.19|10
1655080660000|2022-06-13 00:37:40|7246.44|7126.44|7245.82|7125.82|7246.44|7126.44|7244.93|7124.93|10
1655080670000|2022-06-13 00:37:50|7245.24|7125.24|7246.15|7126.15|7246.15|7126.15|7245.15|7125.15|9
1655080680000|2022-06-13 00:38:00|7246.03|7126.03|7245.69|7125.69|7246.59|7126.59|7245.43|7125.43|10
1655080690000|2022-06-13 00:38:10|7245.42|7125.42|7242.02|7122.02|7245.42|7125.42|7242.02|7122.02|10
1655080700000|2022-06-13 00:38:20|7241.84|7121.84|7242.98|7122.98|7243.09|7123.09|7241.84|7121.84|10
1655080710000|2022-06-13 00:38:30|7242.86|7122.86|7242.17|7122.17|7243.2|7123.2|7242.17|7122.17|10
1655080720000|2022-06-13 00:38:40|7242.11|7122.11|7239.51|7119.51|7242.14|7122.14|7239.51|7119.51|10
1655080730000|2022-06-13 00:38:50|7238.95|7118.95|7236.13|7116.13|7239.01|7119.01|7236.13|7116.13|10
1655080740000|2022-06-13 00:39:00|7235.08|7115.08|7231.48|7111.48|7235.08|7115.08|7230.95|7110.95|10
1655080750000|2022-06-13 00:39:10|7227.6|7107.6|7225.03|7105.03|7228.55|7108.55|7225.03|7105.03|10
1655080760000|2022-06-13 00:39:20|7224.78|7104.78|7221.41|7101.41|7224.78|7104.78|7221.41|7101.41|9
1655080770000|2022-06-13 00:39:30|7220.99|7100.99|7219.25|7099.25|7220.99|7100.99|7219.08|7099.08|10
1655080780000|2022-06-13 00:39:40|7219.8|7099.8|7218.04|7098.04|7220.26|7100.26|7217.93|7097.93|10
1655080790000|2022-06-13 00:39:50|7217.81|7097.81|7215.42|7095.42|7218|7098|7215.42|7095.42|10
1655080800000|2022-06-13 00:40:00|7215.34|7095.34|7214.62|7094.62|7215.34|7095.34|7214.61|7094.61|10
1655080810000|2022-06-13 00:40:10|7214.27|7094.27|7207.95|7087.95|7214.27|7094.27|7207.95|7087.95|10
1655080820000|2022-06-13 00:40:20|7207.43|7087.43|7205.46|7085.46|7207.43|7087.43|7205.38|7085.38|10
1655080830000|2022-06-13 00:40:30|7205.85|7085.85|7197.12|7077.12|7205.85|7085.85|7197.12|7077.12|10
1655080840000|2022-06-13 00:40:40|7196.61|7076.61|7193.8|7073.8|7196.61|7076.61|7193.8|7073.8|10
1655080850000|2022-06-13 00:40:50|7194.27|7074.27|7191.79|7071.79|7194.27|7074.27|7191.79|7071.79|10
1655080860000|2022-06-13 00:41:00|7192.02|7072.02|7191.32|7071.32|7192.02|7072.02|7190|7070|10
1655080870000|2022-06-13 00:41:10|7191.53|7071.53|7192.74|7072.74|7192.93|7072.93|7190.64|7070.64|10
1655080880000|2022-06-13 00:41:20|7191.52|7071.52|7192.41|7072.41|7193.7|7073.7|7191.52|7071.52|10
1655080890000|2022-06-13 00:41:30|7193.09|7073.09|7191.76|7071.76|7193.09|7073.09|7190.12|7070.12|8
1655080900000|2022-06-13 00:41:40|7191.7|7071.7|7194.49|7074.49|7194.49|7074.49|7191.7|7071.7|10
1655080910000|2022-06-13 00:41:50|7194.56|7074.56|7197.22|7077.22|7197.22|7077.22|7194.39|7074.39|10
1655080920000|2022-06-13 00:42:00|7197.64|7077.64|7198.99|7078.99|7199.18|7079.18|7197.45|7077.45|10
1655080930000|2022-06-13 00:42:10|7200.12|7080.12|7199.77|7079.77|7200.55|7080.55|7199.75|7079.75|10
1655080940000|2022-06-13 00:42:20|7199.71|7079.71|7196.53|7076.53|7199.71|7079.71|7196.53|7076.53|10
1655080950000|2022-06-13 00:42:30|7195.01|7075.01|7195.16|7075.16|7195.29|7075.29|7194.6|7074.6|10
1655080960000|2022-06-13 00:42:40|7195.1|7075.1|7196.05|7076.05|7196.23|7076.23|7195.1|7075.1|10
1655080970000|2022-06-13 00:42:50|7195.84|7075.84|7196.49|7076.49|7196.49|7076.49|7195.84|7075.84|10
1655080980000|2022-06-13 00:43:00|7196.65|7076.65|7196.55|7076.55|7197.11|7077.11|7196.55|7076.55|10
1655080990000|2022-06-13 00:43:10|7196.39|7076.39|7196.54|7076.54|7196.84|7076.84|7195.96|7075.96|10
1655081000000|2022-06-13 00:43:20|7196.81|7076.81|7192.41|7072.41|7196.81|7076.81|7192.41|7072.41|10
1655081010000|2022-06-13 00:43:30|7191.9|7071.9|7188.37|7068.37|7191.9|7071.9|7188.37|7068.37|10
1655081020000|2022-06-13 00:43:40|7188.5|7068.5|7187.65|7067.65|7188.68|7068.68|7187.33|7067.33|10
1655081030000|2022-06-13 00:43:50|7187.07|7067.07|7187.59|7067.59|7187.67|7067.67|7186.69|7066.69|10
1655081040000|2022-06-13 00:44:00|7188.29|7068.29|7187.47|7067.47|7188.29|7068.29|7187.38|7067.38|10
1655081050000|2022-06-13 00:44:10|7184.6|7064.6|7176.78|7056.78|7184.6|7064.6|7176.78|7056.78|10
1655081060000|2022-06-13 00:44:20|7177.63|7057.63|7166.91|7046.91|7177.63|7057.63|7166.91|7046.91|10
1655081070000|2022-06-13 00:44:30|7164.47|7044.47|7161.56|7041.56|7164.47|7044.47|7161.56|7041.56|10
1655081080000|2022-06-13 00:44:40|7161.01|7041.01|7161.56|7041.56|7161.56|7041.56|7160.27|7040.27|10
1655081090000|2022-06-13 00:44:50|7161.21|7041.21|7161.3|7041.3|7161.66|7041.66|7160.48|7040.48|10
1655081100000|2022-06-13 00:45:00|7159.06|7039.06|7152.54|7032.54|7159.06|7039.06|7150.02|7030.02|10
1655081110000|2022-06-13 00:45:10|7153.72|7033.72|7156.9|7036.9|7156.9|7036.9|7153.72|7033.72|10
1655081120000|2022-06-13 00:45:20|7158|7038|7160.62|7040.62|7160.94|7040.94|7158|7038|10
1655081130000|2022-06-13 00:45:30|7160.84|7040.84|7159.33|7039.33|7160.84|7040.84|7159.16|7039.16|10
1655081140000|2022-06-13 00:45:40|7161.16|7041.16|7160.24|7040.24|7161.16|7041.16|7159.56|7039.56|10
1655081150000|2022-06-13 00:45:50|7160.21|7040.21|7154.94|7034.94|7160.21|7040.21|7154.94|7034.94|10
1655081160000|2022-06-13 00:46:00|7155.4|7035.4|7151.4|7031.4|7155.4|7035.4|7151.4|7031.4|10
1655081170000|2022-06-13 00:46:10|7150.58|7030.58|7150.1|7030.1|7150.58|7030.58|7149.12|7029.12|10
1655081180000|2022-06-13 00:46:20|7150.33|7030.33|7150.24|7030.24|7150.85|7030.85|7150.11|7030.11|9
1655081190000|2022-06-13 00:46:30|7150.22|7030.22|7151.17|7031.17|7152.05|7032.05|7150.14|7030.14|10
1655081200000|2022-06-13 00:46:40|7151.21|7031.21|7150.66|7030.66|7151.57|7031.57|7150.26|7030.26|10
1655081210000|2022-06-13 00:46:50|7149.57|7029.57|7145.63|7025.63|7149.84|7029.84|7145.4|7025.4|10
1655081220000|2022-06-13 00:47:00|7144.62|7024.62|7136.33|7016.33|7144.62|7024.62|7136.33|7016.33|10
1655081230000|2022-06-13 00:47:10|7136.44|7016.44|7106.94|6986.94|7136.44|7016.44|7106.94|6986.94|10
1655081240000|2022-06-13 00:47:20|7103.15|6983.15|7102.01|6982.01|7103.15|6983.15|7098.6|6978.6|10
1655081250000|2022-06-13 00:47:30|7102.58|6982.58|7098.92|6978.92|7102.58|6982.58|7097.26|6977.26|10
1655081260000|2022-06-13 00:47:40|7098.82|6978.82|7096.95|6976.95|7098.82|6978.82|7095.59|6975.59|10
1655081270000|2022-06-13 00:47:50|7097.76|6977.76|7102.51|6982.51|7102.51|6982.51|7097.76|6977.76|10
1655081280000|2022-06-13 00:48:00|7102.36|6982.36|7100.15|6980.15|7102.96|6982.96|7098.56|6978.56|10
1655081290000|2022-06-13 00:48:10|7100.13|6980.13|7103.32|6983.32|7104.16|6984.16|7099.85|6979.85|10
1655081300000|2022-06-13 00:48:20|7102.79|6982.79|7101.36|6981.36|7103.14|6983.14|7101.36|6981.36|10
1655081310000|2022-06-13 00:48:30|7100.85|6980.85|7100.22|6980.22|7101.2|6981.2|7099.94|6979.94|9
1655081320000|2022-06-13 00:48:40|7100.65|6980.65|7100.43|6980.43|7101.04|6981.04|7100.2|6980.2|10
1655081330000|2022-06-13 00:48:50|7100.25|6980.25|7097.67|6977.67|7100.36|6980.36|7097.54|6977.54|10
1655081340000|2022-06-13 00:49:00|7097.76|6977.76|7102.16|6982.16|7102.43|6982.43|7096.73|6976.73|10
1655081350000|2022-06-13 00:49:10|7102.23|6982.23|7097.03|6977.03|7102.23|6982.23|7097.03|6977.03|10
1655081360000|2022-06-13 00:49:20|7097.12|6977.12|7095.61|6975.61|7097.12|6977.12|7095.57|6975.57|10
1655081370000|2022-06-13 00:49:30|7095.47|6975.47|7092.8|6972.8|7095.47|6975.47|7092.06|6972.06|10
1655081380000|2022-06-13 00:49:40|7091.16|6971.16|7090.19|6970.19|7092.2|6972.2|7090.15|6970.15|10
1655081390000|2022-06-13 00:49:50|7088.9|6968.9|7082.12|6962.12|7088.9|6968.9|7082.12|6962.12|10
1655081400000|2022-06-13 00:50:00|7081.17|6961.17|7082.79|6962.79|7082.98|6962.98|7081.17|6961.17|10
1655081410000|2022-06-13 00:50:10|7082.91|6962.91|7062.83|6942.83|7082.91|6962.91|7062.83|6942.83|10
1655081420000|2022-06-13 00:50:20|7060.62|6940.62|7056.36|6936.36|7060.62|6940.62|7055.06|6935.06|10
1655081430000|2022-06-13 00:50:30|7056.67|6936.67|7060.46|6940.46|7060.64|6940.64|7056.67|6936.67|10
1655081440000|2022-06-13 00:50:40|7060.42|6940.42|7062.08|6942.08|7062.08|6942.08|7059.99|6939.99|10
1655081450000|2022-06-13 00:50:50|7062.1|6942.1|7056.45|6936.45|7063.81|6943.81|7056.45|6936.45|10
1655081460000|2022-06-13 00:51:00|7055.77|6935.77|7049.84|6929.84|7055.77|6935.77|7049.84|6929.84|10
1655081470000|2022-06-13 00:51:10|7048.99|6928.99|7048.44|6928.44|7049.93|6929.93|7048.44|6928.44|10
1655081480000|2022-06-13 00:51:20|7048.65|6928.65|7046.43|6926.43|7048.97|6928.97|7043.87|6923.87|10
1655081490000|2022-06-13 00:51:30|7046.73|6926.73|7039.42|6919.42|7046.73|6926.73|7039.42|6919.42|10
1655081500000|2022-06-13 00:51:40|7039.7|6919.7|7038.62|6918.62|7039.97|6919.97|7038.62|6918.62|10
1655081510000|2022-06-13 00:51:50|7039.02|6919.02|7037.64|6917.64|7039.78|6919.78|7037.64|6917.64|10
1655081520000|2022-06-13 00:52:00|7034.84|6914.84|7028.68|6908.68|7034.84|6914.84|7027.61|6907.61|10
1655081530000|2022-06-13 00:52:10|7028.75|6908.75|7035.54|6915.54|7035.54|6915.54|7028.75|6908.75|10
1655081540000|2022-06-13 00:52:20|7036.62|6916.62|7039.79|6919.79|7039.79|6919.79|7036.62|6916.62|10
1655081550000|2022-06-13 00:52:30|7040.69|6920.69|7039.59|6919.59|7041.48|6921.48|7039.14|6919.14|10
1655081560000|2022-06-13 00:52:40|7039.51|6919.51|7038.79|6918.79|7039.51|6919.51|7038.12|6918.12|10
1655081570000|2022-06-13 00:52:50|7038.24|6918.24|7036.6|6916.6|7038.33|6918.33|7036.6|6916.6|9
1655081580000|2022-06-13 00:53:00|7036.3|6916.3|7038|6918|7038|6918|7036.3|6916.3|10
1655081590000|2022-06-13 00:53:10|7037.14|6917.14|7042.81|6922.81|7042.83|6922.83|7037.14|6917.14|10
1655081600000|2022-06-13 00:53:20|7043.46|6923.46|7046.2|6926.2|7046.2|6926.2|7043.18|6923.18|10
1655081610000|2022-06-13 00:53:30|7047.19|6927.19|7050|6930|7050|6930|7046.85|6926.85|10
1655081620000|2022-06-13 00:53:40|7049.75|6929.75|7059.09|6939.09|7059.09|6939.09|7049.75|6929.75|10
1655081630000|2022-06-13 00:53:50|7059.36|6939.36|7062.99|6942.99|7062.99|6942.99|7059.36|6939.36|10
1655081640000|2022-06-13 00:54:00|7063.03|6943.03|7066.29|6946.29|7066.29|6946.29|7063.03|6943.03|9
1655081650000|2022-06-13 00:54:10|7066.03|6946.03|7065.2|6945.2|7066.05|6946.05|7064.18|6944.18|10
1655081660000|2022-06-13 00:54:20|7065.66|6945.66|7076.49|6956.49|7076.49|6956.49|7065.66|6945.66|10
1655081670000|2022-06-13 00:54:30|7075.99|6955.99|7073.53|6953.53|7076.19|6956.19|7073.41|6953.41|10
1655081680000|2022-06-13 00:54:40|7072.99|6952.99|7067.83|6947.83|7072.99|6952.99|7067.83|6947.83|10
1655081690000|2022-06-13 00:54:50|7068.05|6948.05|7061.17|6941.17|7068.05|6948.05|7061.17|6941.17|10
1655081700000|2022-06-13 00:55:00|7060.63|6940.63|7059|6939|7060.63|6940.63|7058.77|6938.77|10
1655081710000|2022-06-13 00:55:10|7059.23|6939.23|7055.48|6935.48|7059.23|6939.23|7055.48|6935.48|10
1655081720000|2022-06-13 00:55:20|7055.31|6935.31|7057.37|6937.37|7057.37|6937.37|7054.01|6934.01|10
1655081730000|2022-06-13 00:55:30|7057.47|6937.47|7058.49|6938.49|7058.49|6938.49|7057.47|6937.47|10
1655081740000|2022-06-13 00:55:40|7059.3|6939.3|7063.01|6943.01|7063.01|6943.01|7059.3|6939.3|10
1655081750000|2022-06-13 00:55:50|7063.15|6943.15|7063.15|6943.15|7063.7|6943.7|7062.71|6942.71|10
1655081760000|2022-06-13 00:56:00|7063.18|6943.18|7066.77|6946.77|7066.77|6946.77|7063.18|6943.18|10
1655081770000|2022-06-13 00:56:10|7066.89|6946.89|7061.52|6941.52|7066.89|6946.89|7061.26|6941.26|10
1655081780000|2022-06-13 00:56:20|7061.51|6941.51|7056.02|6936.02|7061.51|6941.51|7056.02|6936.02|10
1655081790000|2022-06-13 00:56:30|7055.69|6935.69|7053.31|6933.31|7055.69|6935.69|7053.31|6933.31|10
1655081800000|2022-06-13 00:56:40|7052.97|6932.97|7047.71|6927.71|7052.97|6932.97|7047.71|6927.71|10
1655081810000|2022-06-13 00:56:50|7047.75|6927.75|7045.99|6925.99|7047.92|6927.92|7045.99|6925.99|10
1655081820000|2022-06-13 00:57:00|7045.8|6925.8|7045.72|6925.72|7045.8|6925.8|7044.11|6924.11|9
1655081830000|2022-06-13 00:57:10|7045.58|6925.58|7045.59|6925.59|7046.72|6926.72|7044.75|6924.75|10
1655081840000|2022-06-13 00:57:20|7045.57|6925.57|7044.04|6924.04|7045.57|6925.57|7044.04|6924.04|10
1655081850000|2022-06-13 00:57:30|7044|6924|7044.62|6924.62|7044.68|6924.68|7043.69|6923.69|10
1655081860000|2022-06-13 00:57:40|7044.29|6924.29|7037.46|6917.46|7044.29|6924.29|7036.95|6916.95|10
1655081870000|2022-06-13 00:57:50|7036.94|6916.94|7033.56|6913.56|7036.94|6916.94|7033.56|6913.56|10
1655081880000|2022-06-13 00:58:00|7033.31|6913.31|7023.46|6903.46|7033.31|6913.31|7023.46|6903.46|10
1655081890000|2022-06-13 00:58:10|7021.11|6901.11|7012.85|6892.85|7021.11|6901.11|7012.85|6892.85|10
1655081900000|2022-06-13 00:58:20|7011.85|6891.85|7015.2|6895.2|7015.2|6895.2|7011.85|6891.85|10
1655081910000|2022-06-13 00:58:30|7014.97|6894.97|7013.29|6893.29|7016.13|6896.13|7013.29|6893.29|10
1655081920000|2022-06-13 00:58:40|7012.67|6892.67|7010.41|6890.41|7012.67|6892.67|7010.35|6890.35|9
1655081930000|2022-06-13 00:58:50|7010.66|6890.66|7012.54|6892.54|7013.3|6893.3|7010.66|6890.66|10
1655081940000|2022-06-13 00:59:00|7013.05|6893.05|7012.88|6892.88|7014.06|6894.06|7012.88|6892.88|10
1655081950000|2022-06-13 00:59:10|7012.46|6892.46|7007.29|6887.29|7012.46|6892.46|7005.42|6885.42|10
1655081960000|2022-06-13 00:59:20|7007.19|6887.19|7008.6|6888.6|7008.6|6888.6|7006|6886|10
1655081970000|2022-06-13 00:59:30|7008.92|6888.92|7010.43|6890.43|7011.41|6891.41|7008.92|6888.92|10
1655081980000|2022-06-13 00:59:40|7006.25|6886.25|6997.81|6877.81|7006.25|6886.25|6997.76|6877.76|10
1655081990000|2022-06-13 00:59:50|6998.05|6878.05|6994.47|6874.47|6998.05|6878.05|6994.46|6874.46|10
1655082000000|2022-06-13 01:00:00|6993.78|6873.78|6990.12|6870.12|6994.24|6874.24|6990.12|6870.12|10
1655082010000|2022-06-13 01:00:10|6991.31|6871.31|6999.03|6879.03|6999.03|6879.03|6991.31|6871.31|10
1655082020000|2022-06-13 01:00:20|6999.76|6879.76|7003.43|6883.43|7003.43|6883.43|6999.6|6879.6|10
1655082030000|2022-06-13 01:00:30|7003.27|6883.27|7005.19|6885.19|7005.77|6885.77|7003.27|6883.27|10
1655082040000|2022-06-13 01:00:40|7005.38|6885.38|7003.5|6883.5|7005.38|6885.38|7003.5|6883.5|10
1655082050000|2022-06-13 01:00:50|7003.42|6883.42|6997.52|6877.52|7003.42|6883.42|6997.52|6877.52|10
1655082060000|2022-06-13 01:01:00|6997.49|6877.49|6999.5|6879.5|6999.5|6879.5|6997.49|6877.49|10
1655082070000|2022-06-13 01:01:10|6998.77|6878.77|6998.03|6878.03|6998.77|6878.77|6997.83|6877.83|10
1655082080000|2022-06-13 01:01:20|6999.7|6879.7|7002.64|6882.64|7003.34|6883.34|6999.7|6879.7|10
1655082090000|2022-06-13 01:01:30|7002.58|6882.58|6999.08|6879.08|7002.58|6882.58|6999.08|6879.08|10
1655082100000|2022-06-13 01:01:40|6998.96|6878.96|6994.73|6874.73|6998.96|6878.96|6994.73|6874.73|10
1655082110000|2022-06-13 01:01:50|6994.78|6874.78|6992.97|6872.97|6994.78|6874.78|6992.97|6872.97|10
1655082120000|2022-06-13 01:02:00|6992.57|6872.57|6987.95|6867.95|6992.57|6872.57|6987.95|6867.95|10
1655082130000|2022-06-13 01:02:10|6986.14|6866.14|6987.52|6867.52|6987.52|6867.52|6985.1|6865.1|10
1655082140000|2022-06-13 01:02:20|6987.33|6867.33|6987.32|6867.32|6987.98|6867.98|6987.09|6867.09|9
1655082150000|2022-06-13 01:02:30|6988.47|6868.47|6991.75|6871.75|6991.88|6871.88|6988.11|6868.11|10
1655082160000|2022-06-13 01:02:40|6993.36|6873.36|6997.41|6877.41|6997.41|6877.41|6993.36|6873.36|10
1655082170000|2022-06-13 01:02:50|6997.5|6877.5|6997.31|6877.31|6998.48|6878.48|6997.31|6877.31|10
1655082180000|2022-06-13 01:03:00|6997.37|6877.37|6997.15|6877.15|6998.19|6878.19|6997.15|6877.15|10
1655082190000|2022-06-13 01:03:10|6997.57|6877.57|7000.2|6880.2|7000.32|6880.32|6997.54|6877.54|10
1655082200000|2022-06-13 01:03:20|7000.87|6880.87|7015.17|6895.17|7015.17|6895.17|7000.87|6880.87|10
1655082210000|2022-06-13 01:03:30|7015.73|6895.73|7019.82|6899.82|7019.82|6899.82|7015.32|6895.32|10
1655082220000|2022-06-13 01:03:40|7019.57|6899.57|7027.34|6907.34|7027.34|6907.34|7019.57|6899.57|10
1655082230000|2022-06-13 01:03:50|7027.72|6907.72|7029.77|6909.77|7029.77|6909.77|7027.72|6907.72|10
1655082240000|2022-06-13 01:04:00|7029.8|6909.8|7030.45|6910.45|7030.45|6910.45|7029.06|6909.06|10
1655082250000|2022-06-13 01:04:10|7031.27|6911.27|7038.16|6918.16|7038.16|6918.16|7029.24|6909.24|10
1655082260000|2022-06-13 01:04:20|7039.03|6919.03|7039.92|6919.92|7040.16|6920.16|7038.77|6918.77|10
1655082270000|2022-06-13 01:04:30|7040.43|6920.43|7040.5|6920.5|7040.88|6920.88|7039.97|6919.97|9
1655082280000|2022-06-13 01:04:40|7039.82|6919.82|7037.34|6917.34|7040.18|6920.18|7037.16|6917.16|10
1655082290000|2022-06-13 01:04:50|7038.32|6918.32|7036.36|6916.36|7039.09|6919.09|7036.36|6916.36|10
1655082300000|2022-06-13 01:05:00|7035.86|6915.86|7033.04|6913.04|7035.86|6915.86|7033.04|6913.04|10
1655082310000|2022-06-13 01:05:10|7031.88|6911.88|7031.85|6911.85|7032.06|6912.06|7030.85|6910.85|10
1655082320000|2022-06-13 01:05:20|7032.42|6912.42|7030.52|6910.52|7032.42|6912.42|7030.52|6910.52|10
1655082330000|2022-06-13 01:05:30|7030.61|6910.61|7032.8|6912.8|7032.8|6912.8|7030.61|6910.61|10
1655082340000|2022-06-13 01:05:40|7033.02|6913.02|7032.11|6912.11|7033.25|6913.25|7032.11|6912.11|10
1655082350000|2022-06-13 01:05:50|7031.86|6911.86|7033.99|6913.99|7033.99|6913.99|7031.86|6911.86|10
1655082360000|2022-06-13 01:06:00|7033.52|6913.52|7034.13|6914.13|7034.25|6914.25|7032.96|6912.96|10
1655082370000|2022-06-13 01:06:10|7034.23|6914.23|7035.77|6915.77|7035.77|6915.77|7034.03|6914.03|10
1655082380000|2022-06-13 01:06:20|7035.5|6915.5|7033.68|6913.68|7035.5|6915.5|7033.68|6913.68|10
1655082390000|2022-06-13 01:06:30|7033.29|6913.29|7031.5|6911.5|7033.29|6913.29|7031.28|6911.28|10
1655082400000|2022-06-13 01:06:40|7031.27|6911.27|7031.5|6911.5|7032.3|6912.3|7031.11|6911.11|10
1655082410000|2022-06-13 01:06:50|7031.01|6911.01|7030.83|6910.83|7031.49|6911.49|7030.45|6910.45|10
1655082420000|2022-06-13 01:07:00|7030.55|6910.55|7028.86|6908.86|7030.68|6910.68|7028.86|6908.86|10
1655082430000|2022-06-13 01:07:10|7028.61|6908.61|7028.31|6908.31|7028.67|6908.67|7027.71|6907.71|9
1655082440000|2022-06-13 01:07:20|7027.98|6907.98|7024.72|6904.72|7028.48|6908.48|7024.72|6904.72|10
1655082450000|2022-06-13 01:07:30|7026.05|6906.05|7021.89|6901.89|7026.78|6906.78|7021.89|6901.89|9
1655082460000|2022-06-13 01:07:40|7020.66|6900.66|7010.12|6890.12|7020.66|6900.66|7010.12|6890.12|10
1655082470000|2022-06-13 01:07:50|7009.59|6889.59|7005.28|6885.28|7009.59|6889.59|7005.28|6885.28|10
1655082480000|2022-06-13 01:08:00|7005.11|6885.11|7005.42|6885.42|7005.58|6885.58|7004.07|6884.07|9
1655082490000|2022-06-13 01:08:10|7005.17|6885.17|7006.35|6886.35|7006.35|6886.35|7005.06|6885.06|10
1655082500000|2022-06-13 01:08:20|7005.86|6885.86|7005.49|6885.49|7006.44|6886.44|7005.49|6885.49|10
1655082510000|2022-06-13 01:08:30|7005.46|6885.46|7003.2|6883.2|7005.67|6885.67|7003.2|6883.2|10
1655082520000|2022-06-13 01:08:40|7003.53|6883.53|7002.16|6882.16|7003.58|6883.58|7002.03|6882.03|10
1655082530000|2022-06-13 01:08:50|7000.9|6880.9|6998.52|6878.52|7001.48|6881.48|6998.52|6878.52|10
1655082540000|2022-06-13 01:09:00|6997.9|6877.9|6996.08|6876.08|6997.9|6877.9|6995.71|6875.71|10
1655082550000|2022-06-13 01:09:10|6995.31|6875.31|6987.84|6867.84|6995.31|6875.31|6987.84|6867.84|10
1655082560000|2022-06-13 01:09:20|6987.93|6867.93|6983.53|6863.53|6987.93|6867.93|6983.53|6863.53|10
1655082570000|2022-06-13 01:09:30|6983.23|6863.23|6984.58|6864.58|6985.03|6865.03|6983.23|6863.23|10
1655082580000|2022-06-13 01:09:40|6984.15|6864.15|6982.05|6862.05|6984.21|6864.21|6982.05|6862.05|10
1655082590000|2022-06-13 01:09:50|6981.87|6861.87|6973.73|6853.73|6981.87|6861.87|6973.73|6853.73|10
1655082600000|2022-06-13 01:10:00|6972.53|6852.53|6970.89|6850.89|6972.53|6852.53|6970.37|6850.37|10
1655082610000|2022-06-13 01:10:10|6971|6851|6970.66|6850.66|6973.09|6853.09|6970.41|6850.41|10
1655082620000|2022-06-13 01:10:20|6970.38|6850.38|6960.14|6840.14|6970.38|6850.38|6960.14|6840.14|10
1655082630000|2022-06-13 01:10:30|6960.16|6840.16|6961.85|6841.85|6961.85|6841.85|6960.16|6840.16|9
1655082640000|2022-06-13 01:10:40|6962.02|6842.02|6966.54|6846.54|6966.54|6846.54|6962.02|6842.02|10
1655082650000|2022-06-13 01:10:50|6966.81|6846.81|6972.04|6852.04|6972.72|6852.72|6966.81|6846.81|10
1655082660000|2022-06-13 01:11:00|6974.94|6854.94|6982.28|6862.28|6982.51|6862.51|6974.72|6854.72|10
1655082670000|2022-06-13 01:11:10|6982.39|6862.39|6989.64|6869.64|6989.64|6869.64|6982.39|6862.39|10
1655082680000|2022-06-13 01:11:20|6989.52|6869.52|6991.64|6871.64|6991.64|6871.64|6989.52|6869.52|10
1655082690000|2022-06-13 01:11:30|6990.89|6870.89|6990.41|6870.41|6991.35|6871.35|6990.41|6870.41|10
1655082700000|2022-06-13 01:11:40|6990|6870|6990.8|6870.8|6991.09|6871.09|6989.44|6869.44|9
1655082710000|2022-06-13 01:11:50|6990.94|6870.94|6986.92|6866.92|6991.14|6871.14|6986.92|6866.92|10
1655082720000|2022-06-13 01:12:00|6986.42|6866.42|6979.99|6859.99|6986.42|6866.42|6979.99|6859.99|10
1655082730000|2022-06-13 01:12:10|6979.55|6859.55|6976.97|6856.97|6979.55|6859.55|6976.65|6856.65|10
1655082740000|2022-06-13 01:12:20|6977.26|6857.26|6976.24|6856.24|6977.26|6857.26|6976.11|6856.11|10
1655082750000|2022-06-13 01:12:30|6976.69|6856.69|6974.49|6854.49|6976.7|6856.7|6974.23|6854.23|10
1655082760000|2022-06-13 01:12:40|6974.37|6854.37|6973.25|6853.25|6974.37|6854.37|6973.23|6853.23|10
1655082770000|2022-06-13 01:12:50|6972.42|6852.42|6964.74|6844.74|6972.42|6852.42|6964.74|6844.74|10
1655082780000|2022-06-13 01:13:00|6962.48|6842.48|6960.79|6840.79|6962.48|6842.48|6959.6|6839.6|10
1655082790000|2022-06-13 01:13:10|6960.33|6840.33|6948.93|6828.93|6962.34|6842.34|6948.93|6828.93|10
1655082800000|2022-06-13 01:13:20|6947.57|6827.57|6944.13|6824.13|6947.57|6827.57|6942.63|6822.63|10
1655082810000|2022-06-13 01:13:30|6944.03|6824.03|6943|6823|6944.53|6824.53|6942.7|6822.7|10
1655082820000|2022-06-13 01:13:40|6941.66|6821.66|6935.77|6815.77|6941.66|6821.66|6935.77|6815.77|10
1655082830000|2022-06-13 01:13:50|6935.6|6815.6|6933.23|6813.23|6935.6|6815.6|6932.27|6812.27|10
1655082840000|2022-06-13 01:14:00|6933.06|6813.06|6935.97|6815.97|6935.99|6815.99|6931.52|6811.52|10
1655082850000|2022-06-13 01:14:10|6935.78|6815.78|6939.47|6819.47|6940.21|6820.21|6935.78|6815.78|10
1655082860000|2022-06-13 01:14:20|6939.38|6819.38|6940.32|6820.32|6940.82|6820.82|6939.38|6819.38|10
1655082870000|2022-06-13 01:14:30|6940.06|6820.06|6937.23|6817.23|6940.06|6820.06|6937.23|6817.23|10
1655082880000|2022-06-13 01:14:40|6937.15|6817.15|6933.58|6813.58|6937.15|6817.15|6933.58|6813.58|10
1655082890000|2022-06-13 01:14:50|6934.05|6814.05|6929.49|6809.49|6934.05|6814.05|6929.49|6809.49|10
1655082900000|2022-06-13 01:15:00|6928.43|6808.43|6926.15|6806.15|6928.43|6808.43|6925.8|6805.8|10
1655082910000|2022-06-13 01:15:10|6926.69|6806.69|6928.79|6808.79|6928.79|6808.79|6926.07|6806.07|9
1655082920000|2022-06-13 01:15:20|6929.51|6809.51|6929.64|6809.64|6930.72|6810.72|6928.91|6808.91|10
1655082930000|2022-06-13 01:15:30|6929.39|6809.39|6926.82|6806.82|6929.39|6809.39|6926.82|6806.82|10
1655082940000|2022-06-13 01:15:40|6925.75|6805.75|6921.27|6801.27|6925.75|6805.75|6921.27|6801.27|10
1655082950000|2022-06-13 01:15:50|6921.67|6801.67|6913.34|6793.34|6921.67|6801.67|6913.34|6793.34|10
1655082960000|2022-06-13 01:16:00|6914.44|6794.44|6917.22|6797.22|6917.22|6797.22|6914.3|6794.3|10
1655082970000|2022-06-13 01:16:10|6917.29|6797.29|6915.69|6795.69|6917.41|6797.41|6915.65|6795.65|10
1655082980000|2022-06-13 01:16:20|6915.71|6795.71|6913.25|6793.25|6915.94|6795.94|6913.25|6793.25|10
1655082990000|2022-06-13 01:16:30|6912.23|6792.23|6905.58|6785.58|6912.23|6792.23|6905.58|6785.58|10
1655083000000|2022-06-13 01:16:40|6904.86|6784.86|6905.26|6785.26|6906.16|6786.16|6904.35|6784.35|10
1655083010000|2022-06-13 01:16:50|6904.95|6784.95|6900.32|6780.32|6904.95|6784.95|6900.32|6780.32|10
1655083020000|2022-06-13 01:17:00|6899.23|6779.23|6900.46|6780.46|6901.46|6781.46|6898.77|6778.77|10
1655083030000|2022-06-13 01:17:10|6901.21|6781.21|6902.12|6782.12|6902.92|6782.92|6901.21|6781.21|10
1655083040000|2022-06-13 01:17:20|6901.86|6781.86|6901.53|6781.53|6902.39|6782.39|6901.27|6781.27|10
1655083050000|2022-06-13 01:17:30|6902.06|6782.06|6901.75|6781.75|6903.79|6783.79|6901.63|6781.63|10
1655083060000|2022-06-13 01:17:40|6900.69|6780.69|6899.36|6779.36|6900.69|6780.69|6899|6779|10
1655083070000|2022-06-13 01:17:50|6899.15|6779.15|6897.69|6777.69|6899.25|6779.25|6897.69|6777.69|10
1655083080000|2022-06-13 01:18:00|6897.46|6777.46|6895.23|6775.23|6897.46|6777.46|6894.52|6774.52|9
1655083090000|2022-06-13 01:18:10|6895.12|6775.12|6897.09|6777.09|6897.09|6777.09|6894.27|6774.27|10
1655083100000|2022-06-13 01:18:20|6897.17|6777.17|6910.73|6790.73|6910.73|6790.73|6897.07|6777.07|10
1655083110000|2022-06-13 01:18:30|6911.54|6791.54|6913.56|6793.56|6914.08|6794.08|6910.84|6790.84|10
1655083120000|2022-06-13 01:18:40|6913.69|6793.69|6918.14|6798.14|6918.44|6798.44|6913.69|6793.69|10
1655083130000|2022-06-13 01:18:50|6918.59|6798.59|6927.83|6807.83|6927.83|6807.83|6918.59|6798.59|10
1655083140000|2022-06-13 01:19:00|6928.67|6808.67|6939.72|6819.72|6939.72|6819.72|6928.67|6808.67|10
1655083150000|2022-06-13 01:19:10|6941.3|6821.3|6938.86|6818.86|6941.7|6821.7|6938.86|6818.86|10
1655083160000|2022-06-13 01:19:20|6938.95|6818.95|6940.05|6820.05|6940.84|6820.84|6938.95|6818.95|10
1655083170000|2022-06-13 01:19:30|6940.19|6820.19|6944.9|6824.9|6944.9|6824.9|6939.71|6819.71|10
1655083180000|2022-06-13 01:19:40|6945.92|6825.92|6948.74|6828.74|6949.05|6829.05|6945.92|6825.92|10
1655083190000|2022-06-13 01:19:50|6948.83|6828.83|6953.74|6833.74|6953.74|6833.74|6948.83|6828.83|10
1655083200000|2022-06-13 01:20:00|6954.07|6834.07|6955.98|6835.98|6955.98|6835.98|6953.13|6833.13|10
1655083210000|2022-06-13 01:20:10|6955.87|6835.87|6962.62|6842.62|6962.62|6842.62|6955.67|6835.67|10
1655083220000|2022-06-13 01:20:20|6963.03|6843.03|6968.7|6848.7|6969.17|6849.17|6963.03|6843.03|10
1655083230000|2022-06-13 01:20:30|6968.48|6848.48|6971.64|6851.64|6971.64|6851.64|6967.95|6847.95|10
1655083240000|2022-06-13 01:20:40|6972.64|6852.64|6970.29|6850.29|6972.64|6852.64|6970.29|6850.29|10
1655083250000|2022-06-13 01:20:50|6970.19|6850.19|6965.39|6845.39|6970.39|6850.39|6965.39|6845.39|10
1655083260000|2022-06-13 01:21:00|6964.91|6844.91|6960.82|6840.82|6964.91|6844.91|6960.82|6840.82|10
1655083270000|2022-06-13 01:21:10|6960.03|6840.03|6957.14|6837.14|6960.1|6840.1|6957.02|6837.02|10
1655083280000|2022-06-13 01:21:20|6956.28|6836.28|6951.8|6831.8|6956.28|6836.28|6951.8|6831.8|10
1655083290000|2022-06-13 01:21:30|6951.23|6831.23|6950.46|6830.46|6951.23|6831.23|6949.61|6829.61|10
1655083300000|2022-06-13 01:21:40|6951.3|6831.3|6950.43|6830.43|6951.85|6831.85|6950.3|6830.3|10
1655083310000|2022-06-13 01:21:50|6950.98|6830.98|6947.37|6827.37|6951.15|6831.15|6947.37|6827.37|10
1655083320000|2022-06-13 01:22:00|6947.04|6827.04|6947.2|6827.2|6947.72|6827.72|6947.04|6827.04|10
1655083330000|2022-06-13 01:22:10|6946.7|6826.7|6945.46|6825.46|6946.7|6826.7|6945.18|6825.18|10
1655083340000|2022-06-13 01:22:20|6945.61|6825.61|6946.02|6826.02|6946.63|6826.63|6945.61|6825.61|9
1655083350000|2022-06-13 01:22:30|6946.11|6826.11|6943.26|6823.26|6946.12|6826.12|6943.26|6823.26|10
1655083360000|2022-06-13 01:22:40|6943.01|6823.01|6931.41|6811.41|6943.01|6823.01|6931.33|6811.33|10
1655083370000|2022-06-13 01:22:50|6930|6810|6926.56|6806.56|6930|6810|6925.56|6805.56|10
1655083380000|2022-06-13 01:23:00|6926.42|6806.42|6922.68|6802.68|6926.42|6806.42|6922.68|6802.68|10
1655083390000|2022-06-13 01:23:10|6923.36|6803.36|6923.09|6803.09|6924.87|6804.87|6922.79|6802.79|10
1655083400000|2022-06-13 01:23:20|6921.81|6801.81|6914.78|6794.78|6921.81|6801.81|6914.78|6794.78|10
1655083410000|2022-06-13 01:23:30|6914.74|6794.74|6914.35|6794.35|6914.74|6794.74|6913.01|6793.01|10
1655083420000|2022-06-13 01:23:40|6914.58|6794.58|6910.78|6790.78|6914.58|6794.58|6910.78|6790.78|10
1655083430000|2022-06-13 01:23:50|6910.63|6790.63|6907.21|6787.21|6910.86|6790.86|6906.98|6786.98|9
1655083440000|2022-06-13 01:24:00|6907.99|6787.99|6902.55|6782.55|6908.87|6788.87|6902.55|6782.55|10
1655083450000|2022-06-13 01:24:10|6900.52|6780.52|6901.67|6781.67|6902.21|6782.21|6899.96|6779.96|10
1655083460000|2022-06-13 01:24:20|6902.63|6782.63|6902.12|6782.12|6904.2|6784.2|6902.12|6782.12|10
1655083470000|2022-06-13 01:24:30|6902.43|6782.43|6900.82|6780.82|6902.43|6782.43|6900.35|6780.35|10
1655083480000|2022-06-13 01:24:40|6899.22|6779.22|6893.83|6773.83|6899.22|6779.22|6893.8|6773.8|10
1655083490000|2022-06-13 01:24:50|6893.86|6773.86|6895.9|6775.9|6896.41|6776.41|6893.86|6773.86|10
1655083500000|2022-06-13 01:25:00|6895.85|6775.85|6894.47|6774.47|6896.69|6776.69|6894.47|6774.47|10
1655083510000|2022-06-13 01:25:10|6894.21|6774.21|6894.28|6774.28|6894.96|6774.96|6893.85|6773.85|10
1655083520000|2022-06-13 01:25:20|6895.38|6775.38|6893.89|6773.89|6895.38|6775.38|6893.55|6773.55|10
1655083530000|2022-06-13 01:25:30|6893.83|6773.83|6884.85|6764.85|6894.14|6774.14|6884.85|6764.85|10
1655083540000|2022-06-13 01:25:40|6887.56|6767.56|6885.83|6765.83|6888.83|6768.83|6885.44|6765.44|10
1655083550000|2022-06-13 01:25:50|6886.13|6766.13|6881.81|6761.81|6886.13|6766.13|6881.81|6761.81|10
1655083560000|2022-06-13 01:26:00|6879.58|6759.58|6873.62|6753.62|6879.58|6759.58|6873.62|6753.62|10
1655083570000|2022-06-13 01:26:10|6873.68|6753.68|6871.08|6751.08|6874.08|6754.08|6871.08|6751.08|10
1655083580000|2022-06-13 01:26:20|6870.99|6750.99|6863.29|6743.29|6870.99|6750.99|6863.29|6743.29|10
1655083590000|2022-06-13 01:26:30|6862.82|6742.82|6863.35|6743.35|6864.04|6744.04|6861.32|6741.32|10
1655083600000|2022-06-13 01:26:40|6862.9|6742.9|6866.41|6746.41|6866.41|6746.41|6862.9|6742.9|10
1655083610000|2022-06-13 01:26:50|6867.33|6747.33|6875.6|6755.6|6875.6|6755.6|6867.33|6747.33|10
1655083620000|2022-06-13 01:27:00|6875.06|6755.06|6874.1|6754.1|6875.88|6755.88|6872.68|6752.68|10
1655083630000|2022-06-13 01:27:10|6873.35|6753.35|6869.78|6749.78|6873.35|6753.35|6868.83|6748.83|10
1655083640000|2022-06-13 01:27:20|6870.22|6750.22|6869.32|6749.32|6870.34|6750.34|6868.8|6748.8|9
1655083650000|2022-06-13 01:27:30|6869.29|6749.29|6867.92|6747.92|6869.74|6749.74|6867.92|6747.92|9
1655083660000|2022-06-13 01:27:40|6867.71|6747.71|6861.56|6741.56|6867.71|6747.71|6861.56|6741.56|10
1655083670000|2022-06-13 01:27:50|6861.03|6741.03|6859.41|6739.41|6861.47|6741.47|6859.39|6739.39|10
1655083680000|2022-06-13 01:28:00|6860.27|6740.27|6860.77|6740.77|6862.28|6742.28|6860.27|6740.27|10
1655083690000|2022-06-13 01:28:10|6861.93|6741.93|6864.61|6744.61|6864.61|6744.61|6861.55|6741.55|10
1655083700000|2022-06-13 01:28:20|6864.36|6744.36|6870.79|6750.79|6870.79|6750.79|6864.32|6744.32|9
1655083710000|2022-06-13 01:28:30|6870.43|6750.43|6872.87|6752.87|6872.95|6752.95|6870.43|6750.43|10
1655083720000|2022-06-13 01:28:40|6873.07|6753.07|6872.95|6752.95|6873.32|6753.32|6872.08|6752.08|9
1655083730000|2022-06-13 01:28:50|6873.24|6753.24|6874.8|6754.8|6874.84|6754.84|6873.24|6753.24|9
1655083740000|2022-06-13 01:29:00|6875.3|6755.3|6879.34|6759.34|6879.44|6759.44|6875.3|6755.3|10
1655083750000|2022-06-13 01:29:10|6879.26|6759.26|6882.16|6762.16|6882.16|6762.16|6879.26|6759.26|10
1655083760000|2022-06-13 01:29:20|6882.1|6762.1|6880.58|6760.58|6882.1|6762.1|6879.76|6759.76|10
1655083770000|2022-06-13 01:29:30|6880.22|6760.22|6879.89|6759.89|6881.4|6761.4|6879.89|6759.89|10
1655083780000|2022-06-13 01:29:40|6879.77|6759.77|6881.26|6761.26|6881.26|6761.26|6879.16|6759.16|10
1655083790000|2022-06-13 01:29:50|6881.42|6761.42|6882.18|6762.18|6882.59|6762.59|6880.62|6760.62|10
1655083800000|2022-06-13 01:30:00|6881.81|6761.81|6880.49|6760.49|6882.49|6762.49|6879.99|6759.99|10
1655083810000|2022-06-13 01:30:10|6880.17|6760.17|6881.61|6761.61|6881.61|6761.61|6880.17|6760.17|10
1655083820000|2022-06-13 01:30:20|6882.49|6762.49|6888.6|6768.6|6888.6|6768.6|6882.33|6762.33|10
1655083830000|2022-06-13 01:30:30|6889.28|6769.28|6891.77|6771.77|6891.77|6771.77|6888.81|6768.81|10
1655083840000|2022-06-13 01:30:40|6891.63|6771.63|6893.2|6773.2|6893.2|6773.2|6891.63|6771.63|10
1655083850000|2022-06-13 01:30:50|6893.65|6773.65|6897.74|6777.74|6897.84|6777.84|6893.65|6773.65|10
1655083860000|2022-06-13 01:31:00|6898.4|6778.4|6906.71|6786.71|6906.71|6786.71|6898.4|6778.4|10
1655083870000|2022-06-13 01:31:10|6906.96|6786.96|6917.04|6797.04|6917.58|6797.58|6906.96|6786.96|10
1655083880000|2022-06-13 01:31:20|6916.87|6796.87|6919.57|6799.57|6919.57|6799.57|6916.48|6796.48|10
1655083890000|2022-06-13 01:31:30|6920.48|6800.48|6925.61|6805.61|6925.78|6805.78|6920.48|6800.48|10
1655083900000|2022-06-13 01:31:40|6925.67|6805.67|6925.07|6805.07|6925.73|6805.73|6924.94|6804.94|9
1655083910000|2022-06-13 01:31:50|6924.68|6804.68|6925.37|6805.37|6925.37|6805.37|6924.28|6804.28|10
1655083920000|2022-06-13 01:32:00|6925.39|6805.39|6923.63|6803.63|6925.39|6805.39|6923.26|6803.26|10
1655083930000|2022-06-13 01:32:10|6923.48|6803.48|6926.28|6806.28|6926.35|6806.35|6923.4|6803.4|10
1655083940000|2022-06-13 01:32:20|6926.64|6806.64|6932.85|6812.85|6932.85|6812.85|6926.28|6806.28|10
1655083950000|2022-06-13 01:32:30|6932.49|6812.49|6931.01|6811.01|6933.05|6813.05|6931.01|6811.01|9
1655083960000|2022-06-13 01:32:40|6931.64|6811.64|6933.81|6813.81|6934|6814|6929.25|6809.25|10
1655083970000|2022-06-13 01:32:50|6932.49|6812.49|6932.83|6812.83|6933.05|6813.05|6932.23|6812.23|9
1655083980000|2022-06-13 01:33:00|6933.22|6813.22|6932.94|6812.94|6933.82|6813.82|6932.94|6812.94|10
1655083990000|2022-06-13 01:33:10|6932.1|6812.1|6933.19|6813.19|6933.19|6813.19|6931.62|6811.62|10
1655084000000|2022-06-13 01:33:20|6933.32|6813.32|6938.13|6818.13|6938.13|6818.13|6932.23|6812.23|10
1655084010000|2022-06-13 01:33:30|6938.6|6818.6|6945.42|6825.42|6945.42|6825.42|6938.6|6818.6|10
1655084020000|2022-06-13 01:33:40|6947.56|6827.56|6946.15|6826.15|6948.5|6828.5|6946.15|6826.15|10
1655084030000|2022-06-13 01:33:50|6946.55|6826.55|6946.55|6826.55|6947.5|6827.5|6946.34|6826.34|10
1655084040000|2022-06-13 01:34:00|6946.46|6826.46|6947.48|6827.48|6947.48|6827.48|6946.26|6826.26|10
1655084050000|2022-06-13 01:34:10|6947.53|6827.53|6949.48|6829.48|6949.48|6829.48|6947.42|6827.42|10
1655084060000|2022-06-13 01:34:20|6948.68|6828.68|6948.53|6828.53|6950.01|6830.01|6947.79|6827.79|10
1655084070000|2022-06-13 01:34:30|6948.11|6828.11|6944.79|6824.79|6948.11|6828.11|6944.79|6824.79|10
1655084080000|2022-06-13 01:34:40|6944.6|6824.6|6941.16|6821.16|6944.6|6824.6|6940.2|6820.2|10
1655084090000|2022-06-13 01:34:50|6939.74|6819.74|6932.77|6812.77|6940.47|6820.47|6932.77|6812.77|10
1655084100000|2022-06-13 01:35:00|6934.23|6814.23|6926.82|6806.82|6934.23|6814.23|6926.82|6806.82|10
1655084110000|2022-06-13 01:35:10|6926.41|6806.41|6923.4|6803.4|6926.44|6806.44|6923.4|6803.4|10
1655084120000|2022-06-13 01:35:20|6923.77|6803.77|6921.68|6801.68|6923.91|6803.91|6921.68|6801.68|10
1655084130000|2022-06-13 01:35:30|6921.81|6801.81|6917.18|6797.18|6921.81|6801.81|6917.18|6797.18|10
1655084140000|2022-06-13 01:35:40|6916.4|6796.4|6912.6|6792.6|6916.4|6796.4|6912.6|6792.6|10
1655084150000|2022-06-13 01:35:50|6912.67|6792.67|6914.23|6794.23|6914.42|6794.42|6912.48|6792.48|10
1655084160000|2022-06-13 01:36:00|6914.15|6794.15|6911.03|6791.03|6914.21|6794.21|6911.03|6791.03|10
1655084170000|2022-06-13 01:36:10|6909.95|6789.95|6908.06|6788.06|6910.19|6790.19|6908.06|6788.06|10
1655084180000|2022-06-13 01:36:20|6907.57|6787.57|6901.3|6781.3|6907.57|6787.57|6901.3|6781.3|10
1655084190000|2022-06-13 01:36:30|6900.56|6780.56|6894.85|6774.85|6900.56|6780.56|6894.85|6774.85|10
1655084200000|2022-06-13 01:36:40|6895.25|6775.25|6891.91|6771.91|6895.25|6775.25|6891.87|6771.87|10
1655084210000|2022-06-13 01:36:50|6891.64|6771.64|6892.4|6772.4|6892.4|6772.4|6891.26|6771.26|10
1655084220000|2022-06-13 01:37:00|6892.3|6772.3|6892.67|6772.67|6893.04|6773.04|6892.13|6772.13|10
1655084230000|2022-06-13 01:37:10|6892.57|6772.57|6894.45|6774.45|6894.45|6774.45|6892.57|6772.57|10
1655084240000|2022-06-13 01:37:20|6894.62|6774.62|6897.23|6777.23|6897.32|6777.32|6894.36|6774.36|10
1655084250000|2022-06-13 01:37:30|6897.53|6777.53|6906.55|6786.55|6906.55|6786.55|6897.53|6777.53|10
1655084260000|2022-06-13 01:37:40|6907.14|6787.14|6911.44|6791.44|6911.44|6791.44|6907.14|6787.14|10
1655084270000|2022-06-13 01:37:50|6912.84|6792.84|6915.1|6795.1|6915.1|6795.1|6912.63|6792.63|10
1655084280000|2022-06-13 01:38:00|6915.49|6795.49|6919.78|6799.78|6919.78|6799.78|6915.46|6795.46|10
1655084290000|2022-06-13 01:38:10|6924.52|6804.52|6931.36|6811.36|6931.53|6811.53|6924.52|6804.52|10
1655084300000|2022-06-13 01:38:20|6931.43|6811.43|6928.96|6808.96|6932.01|6812.01|6928.96|6808.96|10
1655084310000|2022-06-13 01:38:30|6929.29|6809.29|6927.75|6807.75|6930.63|6810.63|6927.75|6807.75|10
1655084320000|2022-06-13 01:38:40|6927.64|6807.64|6925.53|6805.53|6927.74|6807.74|6925.53|6805.53|10
1655084330000|2022-06-13 01:38:50|6925.81|6805.81|6929.69|6809.69|6929.69|6809.69|6925.81|6805.81|10
1655084340000|2022-06-13 01:39:00|6930.31|6810.31|6932.87|6812.87|6932.87|6812.87|6930.31|6810.31|10
1655084350000|2022-06-13 01:39:10|6933.21|6813.21|6932.67|6812.67|6933.21|6813.21|6932.67|6812.67|10
1655084360000|2022-06-13 01:39:20|6932.86|6812.86|6929.87|6809.87|6933.07|6813.07|6929.87|6809.87|10
1655084370000|2022-06-13 01:39:30|6929.49|6809.49|6925.1|6805.1|6929.57|6809.57|6925.1|6805.1|10
1655084380000|2022-06-13 01:39:40|6924.89|6804.89|6922.46|6802.46|6924.89|6804.89|6922.46|6802.46|10
1655084390000|2022-06-13 01:39:50|6922.29|6802.29|6921.15|6801.15|6922.33|6802.33|6921.11|6801.11|10
1655084400000|2022-06-13 01:40:00|6920.96|6800.96|6920.12|6800.12|6920.96|6800.96|6919.89|6799.89|10
1655084410000|2022-06-13 01:40:10|6919.79|6799.79|6922|6802|6922|6802|6919.79|6799.79|10
1655084420000|2022-06-13 01:40:20|6922.57|6802.57|6924.83|6804.83|6924.83|6804.83|6921.76|6801.76|10
1655084430000|2022-06-13 01:40:30|6925.16|6805.16|6928.66|6808.66|6928.96|6808.96|6925.16|6805.16|10
1655084440000|2022-06-13 01:40:40|6929.14|6809.14|6931.01|6811.01|6931.01|6811.01|6929.14|6809.14|10
1655084450000|2022-06-13 01:40:50|6932.63|6812.63|6936.1|6816.1|6936.29|6816.29|6932.63|6812.63|10
1655084460000|2022-06-13 01:41:00|6936.39|6816.39|6937.41|6817.41|6937.87|6817.87|6936.32|6816.32|10
1655084470000|2022-06-13 01:41:10|6937.45|6817.45|6945.48|6825.48|6945.48|6825.48|6937.35|6817.35|10
1655084480000|2022-06-13 01:41:20|6945.81|6825.81|6946.4|6826.4|6946.44|6826.44|6945.74|6825.74|10
1655084490000|2022-06-13 01:41:30|6947.17|6827.17|6940.9|6820.9|6947.54|6827.54|6940.9|6820.9|10
1655084500000|2022-06-13 01:41:40|6940.78|6820.78|6943.02|6823.02|6943.02|6823.02|6940.69|6820.69|10
1655084510000|2022-06-13 01:41:50|6943.3|6823.3|6943.68|6823.68|6944.15|6824.15|6943.3|6823.3|10
1655084520000|2022-06-13 01:42:00|6943.62|6823.62|6944.13|6824.13|6944.13|6824.13|6943.59|6823.59|10
1655084530000|2022-06-13 01:42:10|6944.17|6824.17|6944.44|6824.44|6945|6825|6944.16|6824.16|10
1655084540000|2022-06-13 01:42:20|6944.19|6824.19|6942.35|6822.35|6944.34|6824.34|6942.3|6822.3|10
1655084550000|2022-06-13 01:42:30|6942.68|6822.68|6941.74|6821.74|6943.23|6823.23|6941.74|6821.74|8
1655084560000|2022-06-13 01:42:40|6940.84|6820.84|6939.2|6819.2|6940.84|6820.84|6938.97|6818.97|10
1655084570000|2022-06-13 01:42:50|6939.03|6819.03|6937.35|6817.35|6939.27|6819.27|6937.35|6817.35|10
1655084580000|2022-06-13 01:43:00|6937.15|6817.15|6937.4|6817.4|6937.83|6817.83|6936.97|6816.97|10
1655084590000|2022-06-13 01:43:10|6937.5|6817.5|6936.8|6816.8|6937.5|6817.5|6936.26|6816.26|10
1655084600000|2022-06-13 01:43:20|6936.2|6816.2|6933.88|6813.88|6936.2|6816.2|6933.88|6813.88|10
1655084610000|2022-06-13 01:43:30|6934.34|6814.34|6934.68|6814.68|6934.68|6814.68|6933.75|6813.75|10
1655084620000|2022-06-13 01:43:40|6934.91|6814.91|6936.07|6816.07|6936.07|6816.07|6934.91|6814.91|10
1655084630000|2022-06-13 01:43:50|6936.47|6816.47|6938.1|6818.1|6938.1|6818.1|6936.47|6816.47|10
1655084640000|2022-06-13 01:44:00|6938.14|6818.14|6942.32|6822.32|6942.32|6822.32|6938.14|6818.14|9
1655084650000|2022-06-13 01:44:10|6942.48|6822.48|6949.63|6829.63|6949.63|6829.63|6942.48|6822.48|10
1655084660000|2022-06-13 01:44:20|6949.95|6829.95|6949.7|6829.7|6950.04|6830.04|6949.49|6829.49|10
1655084670000|2022-06-13 01:44:30|6949.62|6829.62|6946.46|6826.46|6949.62|6829.62|6946.46|6826.46|10
1655084680000|2022-06-13 01:44:40|6946.15|6826.15|6942.89|6822.89|6946.15|6826.15|6942.55|6822.55|10
1655084690000|2022-06-13 01:44:50|6943.16|6823.16|6941.58|6821.58|6943.27|6823.27|6941.5|6821.5|10
1655084700000|2022-06-13 01:45:00|6939.93|6819.93|6936.42|6816.42|6939.93|6819.93|6936.42|6816.42|10
1655084710000|2022-06-13 01:45:10|6936.56|6816.56|6931.03|6811.03|6936.58|6816.58|6931.03|6811.03|10
1655084720000|2022-06-13 01:45:20|6929.12|6809.12|6925.99|6805.99|6929.29|6809.29|6925.99|6805.99|10
1655084730000|2022-06-13 01:45:30|6925.74|6805.74|6923.14|6803.14|6926.17|6806.17|6923.14|6803.14|10
1655084740000|2022-06-13 01:45:40|6923.16|6803.16|6923.92|6803.92|6923.92|6803.92|6922.51|6802.51|10
1655084750000|2022-06-13 01:45:50|6924.03|6804.03|6922.55|6802.55|6924.03|6804.03|6922.55|6802.55|10
1655084760000|2022-06-13 01:46:00|6921.64|6801.64|6918.83|6798.83|6921.83|6801.83|6918.83|6798.83|10
1655084770000|2022-06-13 01:46:10|6917.6|6797.6|6911.51|6791.51|6917.6|6797.6|6911.51|6791.51|10
1655084780000|2022-06-13 01:46:20|6910.96|6790.96|6908.85|6788.85|6911.45|6791.45|6908.85|6788.85|10
1655084790000|2022-06-13 01:46:30|6908.93|6788.93|6906.66|6786.66|6908.93|6788.93|6906.11|6786.11|10
1655084800000|2022-06-13 01:46:40|6907.37|6787.37|6910.04|6790.04|6910.04|6790.04|6906.94|6786.94|9
1655084810000|2022-06-13 01:46:50|6910.26|6790.26|6909.37|6789.37|6910.34|6790.34|6909.37|6789.37|10
1655084820000|2022-06-13 01:47:00|6909.74|6789.74|6910.28|6790.28|6910.28|6790.28|6907.74|6787.74|10
1655084830000|2022-06-13 01:47:10|6910.44|6790.44|6910.48|6790.48|6910.48|6790.48|6909.17|6789.17|10
1655084840000|2022-06-13 01:47:20|6909.83|6789.83|6910|6790|6911.39|6791.39|6909.72|6789.72|10
1655084850000|2022-06-13 01:47:30|6909.71|6789.71|6902.39|6782.39|6909.71|6789.71|6902.39|6782.39|10
1655084860000|2022-06-13 01:47:40|6902.07|6782.07|6894.84|6774.84|6902.07|6782.07|6894.61|6774.61|10
1655084870000|2022-06-13 01:47:50|6894.74|6774.74|6893.95|6773.95|6894.74|6774.74|6893.95|6773.95|10
1655084880000|2022-06-13 01:48:00|6893.62|6773.62|6891.16|6771.16|6893.62|6773.62|6890.83|6770.83|10
1655084890000|2022-06-13 01:48:10|6890.91|6770.91|6890.26|6770.26|6891.46|6771.46|6890.26|6770.26|10
1655084900000|2022-06-13 01:48:20|6889.8|6769.8|6885.4|6765.4|6889.8|6769.8|6885.4|6765.4|10
1655084910000|2022-06-13 01:48:30|6884.73|6764.73|6883.86|6763.86|6884.84|6764.84|6883.63|6763.63|10
1655084920000|2022-06-13 01:48:40|6884.28|6764.28|6886.86|6766.86|6886.86|6766.86|6884.28|6764.28|10
1655084930000|2022-06-13 01:48:50|6887.57|6767.57|6889.31|6769.31|6890.62|6770.62|6887.57|6767.57|10
1655084940000|2022-06-13 01:49:00|6889.24|6769.24|6887.71|6767.71|6889.55|6769.55|6887.71|6767.71|10
1655084950000|2022-06-13 01:49:10|6888.95|6768.95|6891.27|6771.27|6891.27|6771.27|6888.8|6768.8|10
1655084960000|2022-06-13 01:49:20|6891.21|6771.21|6890.02|6770.02|6891.21|6771.21|6890.02|6770.02|10
1655084970000|2022-06-13 01:49:30|6889.87|6769.87|6889.45|6769.45|6889.87|6769.87|6888.75|6768.75|10
1655084980000|2022-06-13 01:49:40|6889.82|6769.82|6890.67|6770.67|6890.67|6770.67|6889.46|6769.46|10
1655084990000|2022-06-13 01:49:50|6890.76|6770.76|6890.64|6770.64|6892.52|6772.52|6890.64|6770.64|10
1655085000000|2022-06-13 01:50:00|6890.57|6770.57|6887.89|6767.89|6890.57|6770.57|6887.34|6767.34|10
1655085010000|2022-06-13 01:50:10|6888.02|6768.02|6885.51|6765.51|6888.02|6768.02|6885.51|6765.51|10
1655085020000|2022-06-13 01:50:20|6884.61|6764.61|6882.87|6762.87|6884.61|6764.61|6882.63|6762.63|10
1655085030000|2022-06-13 01:50:30|6882.97|6762.97|6883|6763|6884.28|6764.28|6882.89|6762.89|9
1655085040000|2022-06-13 01:50:40|6883.41|6763.41|6881.67|6761.67|6883.41|6763.41|6881.67|6761.67|10
1655085050000|2022-06-13 01:50:50|6881.5|6761.5|6881.54|6761.54|6882.22|6762.22|6881.5|6761.5|10
1655085060000|2022-06-13 01:51:00|6881.52|6761.52|6879.28|6759.28|6881.52|6761.52|6879.28|6759.28|10
1655085070000|2022-06-13 01:51:10|6879.26|6759.26|6877.94|6757.94|6879.59|6759.59|6877.94|6757.94|10
1655085080000|2022-06-13 01:51:20|6877.05|6757.05|6878.18|6758.18|6878.18|6758.18|6876.61|6756.61|10
1655085090000|2022-06-13 01:51:30|6878.26|6758.26|6877.66|6757.66|6878.28|6758.28|6877.44|6757.44|10
1655085100000|2022-06-13 01:51:40|6877.57|6757.57|6880.33|6760.33|6880.33|6760.33|6877.57|6757.57|8
1655085110000|2022-06-13 01:51:50|6880.58|6760.58|6880.73|6760.73|6880.73|6760.73|6880.07|6760.07|10
1655085120000|2022-06-13 01:52:00|6880.85|6760.85|6879.7|6759.7|6881.12|6761.12|6879.7|6759.7|10
1655085130000|2022-06-13 01:52:10|6879.82|6759.82|6877.92|6757.92|6880.84|6760.84|6877.92|6757.92|10
1655085140000|2022-06-13 01:52:20|6877.49|6757.49|6875.63|6755.63|6877.49|6757.49|6875.63|6755.63|10
1655085150000|2022-06-13 01:52:30|6875.91|6755.91|6873.97|6753.97|6876.1|6756.1|6873.97|6753.97|10
1655085160000|2022-06-13 01:52:40|6873.57|6753.57|6870.42|6750.42|6873.61|6753.61|6870.42|6750.42|10
1655085170000|2022-06-13 01:52:50|6868.84|6748.84|6869.15|6749.15|6869.33|6749.33|6868.46|6748.46|10
1655085180000|2022-06-13 01:53:00|6869.04|6749.04|6865.1|6745.1|6869.44|6749.44|6865.1|6745.1|10
1655085190000|2022-06-13 01:53:10|6865.37|6745.37|6856.88|6736.88|6865.59|6745.59|6856.88|6736.88|10
1655085200000|2022-06-13 01:53:20|6854.17|6734.17|6848.78|6728.78|6854.17|6734.17|6848.45|6728.45|10
1655085210000|2022-06-13 01:53:30|6848.59|6728.59|6845.51|6725.51|6848.95|6728.95|6845.51|6725.51|10
1655085220000|2022-06-13 01:53:40|6844.53|6724.53|6844.39|6724.39|6844.66|6724.66|6841.73|6721.73|10
1655085230000|2022-06-13 01:53:50|6844.62|6724.62|6843.95|6723.95|6845.14|6725.14|6843.95|6723.95|9
1655085240000|2022-06-13 01:54:00|6844.57|6724.57|6847.62|6727.62|6847.62|6727.62|6844.57|6724.57|10
1655085250000|2022-06-13 01:54:10|6847.98|6727.98|6851.84|6731.84|6851.84|6731.84|6847.98|6727.98|10
1655085260000|2022-06-13 01:54:20|6851.56|6731.56|6851.79|6731.79|6852.03|6732.03|6849.91|6729.91|10
1655085270000|2022-06-13 01:54:30|6851.75|6731.75|6850.87|6730.87|6851.95|6731.95|6850.87|6730.87|9
1655085280000|2022-06-13 01:54:40|6850.72|6730.72|6852.1|6732.1|6852.1|6732.1|6850.72|6730.72|10
1655085290000|2022-06-13 01:54:50|6851.85|6731.85|6854.28|6734.28|6854.79|6734.79|6851.58|6731.58|10
1655085300000|2022-06-13 01:55:00|6854.15|6734.15|6853.89|6733.89|6854.56|6734.56|6853.72|6733.72|9
1655085310000|2022-06-13 01:55:10|6853.99|6733.99|6850.75|6730.75|6853.99|6733.99|6850.75|6730.75|10
1655085320000|2022-06-13 01:55:20|6850.69|6730.69|6845.9|6725.9|6850.92|6730.92|6845.9|6725.9|10
1655085330000|2022-06-13 01:55:30|6845.39|6725.39|6844.14|6724.14|6845.39|6725.39|6843.41|6723.41|9
1655085340000|2022-06-13 01:55:40|6842.98|6722.98|6840.95|6720.95|6843.12|6723.12|6840.91|6720.91|10
1655085350000|2022-06-13 01:55:50|6840.47|6720.47|6836.38|6716.38|6840.47|6720.47|6835.95|6715.95|8
1655085360000|2022-06-13 01:56:00|6836.31|6716.31|6835.61|6715.61|6836.31|6716.31|6835.61|6715.61|10
1655085370000|2022-06-13 01:56:10|6835.15|6715.15|6830.59|6710.59|6835.15|6715.15|6830.59|6710.59|10
1655085380000|2022-06-13 01:56:20|6830.73|6710.73|6825.36|6705.36|6830.73|6710.73|6825.36|6705.36|10
1655085390000|2022-06-13 01:56:30|6824.93|6704.93|6817.06|6697.06|6824.93|6704.93|6817.06|6697.06|10
1655085400000|2022-06-13 01:56:40|6816.67|6696.67|6817.55|6697.55|6817.55|6697.55|6815.4|6695.4|10
1655085410000|2022-06-13 01:56:50|6817.51|6697.51|6816.44|6696.44|6817.51|6697.51|6816.43|6696.43|9
1655085420000|2022-06-13 01:57:00|6816.6|6696.6|6815.51|6695.51|6817.39|6697.39|6815.51|6695.51|10
1655085430000|2022-06-13 01:57:10|6815.11|6695.11|6821.75|6701.75|6821.75|6701.75|6814.73|6694.73|10
1655085440000|2022-06-13 01:57:20|6822.64|6702.64|6831.96|6711.96|6832.18|6712.18|6822.64|6702.64|10
1655085450000|2022-06-13 01:57:30|6832.29|6712.29|6841.44|6721.44|6841.44|6721.44|6832.29|6712.29|10
1655085460000|2022-06-13 01:57:40|6842.02|6722.02|6845.92|6725.92|6845.92|6725.92|6841.75|6721.75|10
1655085470000|2022-06-13 01:57:50|6846.71|6726.71|6853.74|6733.74|6853.74|6733.74|6846.71|6726.71|10
1655085480000|2022-06-13 01:58:00|6854.14|6734.14|6859.33|6739.33|6859.33|6739.33|6853.68|6733.68|10
1655085490000|2022-06-13 01:58:10|6860.78|6740.78|6860.01|6740.01|6863.89|6743.89|6860.01|6740.01|10
1655085500000|2022-06-13 01:58:20|6859.52|6739.52|6854.61|6734.61|6859.52|6739.52|6854.61|6734.61|10
1655085510000|2022-06-13 01:58:30|6855.26|6735.26|6852.67|6732.67|6855.53|6735.53|6852.32|6732.32|10
1655085520000|2022-06-13 01:58:40|6852.98|6732.98|6858.32|6738.32|6858.32|6738.32|6852.98|6732.98|10
1655085530000|2022-06-13 01:58:50|6859.24|6739.24|6862.42|6742.42|6862.42|6742.42|6858.7|6738.7|10
1655085540000|2022-06-13 01:59:00|6862.7|6742.7|6865|6745|6865.44|6745.44|6862.7|6742.7|10
1655085550000|2022-06-13 01:59:10|6865.58|6745.58|6867.17|6747.17|6867.17|6747.17|6864.94|6744.94|10
1655085560000|2022-06-13 01:59:20|6867.07|6747.07|6869.83|6749.83|6871.22|6751.22|6867.07|6747.07|9
1655085570000|2022-06-13 01:59:30|6870.17|6750.17|6878.92|6758.92|6878.92|6758.92|6870.17|6750.17|10
1655085580000|2022-06-13 01:59:40|6879.7|6759.7|6883.58|6763.58|6883.92|6763.92|6879.7|6759.7|10
1655085590000|2022-06-13 01:59:50|6883.63|6763.63|6887.08|6767.08|6889.06|6769.06|6883.63|6763.63|10
1655085600000|2022-06-13 02:00:00|6887.37|6767.37|6883.29|6763.29|6889.36|6769.36|6883.29|6763.29|10
1655085610000|2022-06-13 02:00:10|6883.78|6763.78|6879.99|6759.99|6883.78|6763.78|6879.99|6759.99|10
1655085620000|2022-06-13 02:00:20|6879.86|6759.86|6881.9|6761.9|6881.93|6761.93|6878.89|6758.89|10
1655085630000|2022-06-13 02:00:30|6881.63|6761.63|6880.84|6760.84|6881.63|6761.63|6879.73|6759.73|10
1655085640000|2022-06-13 02:00:40|6880.88|6760.88|6882.19|6762.19|6882.19|6762.19|6880.45|6760.45|10
1655085650000|2022-06-13 02:00:50|6882.74|6762.74|6891.15|6771.15|6891.15|6771.15|6882.61|6762.61|10
1655085660000|2022-06-13 02:01:00|6891.93|6771.93|6899.34|6779.34|6899.34|6779.34|6891.93|6771.93|10
1655085670000|2022-06-13 02:01:10|6900.35|6780.35|6900.07|6780.07|6900.35|6780.35|6899.18|6779.18|8
1655085680000|2022-06-13 02:01:20|6899.89|6779.89|6897.48|6777.48|6900.22|6780.22|6897.48|6777.48|10
1655085690000|2022-06-13 02:01:30|6897.69|6777.69|6890.49|6770.49|6897.69|6777.69|6890.49|6770.49|10
1655085700000|2022-06-13 02:01:40|6889.28|6769.28|6888.6|6768.6|6889.81|6769.81|6888.6|6768.6|10
1655085710000|2022-06-13 02:01:50|6887.47|6767.47|6880.75|6760.75|6887.47|6767.47|6880.75|6760.75|10
1655085720000|2022-06-13 02:02:00|6880.72|6760.72|6874.28|6754.28|6880.72|6760.72|6874.28|6754.28|10
1655085730000|2022-06-13 02:02:10|6873.18|6753.18|6868.43|6748.43|6873.18|6753.18|6868.43|6748.43|10
1655085740000|2022-06-13 02:02:20|6868.11|6748.11|6864.61|6744.61|6868.11|6748.11|6864.24|6744.24|10
1655085750000|2022-06-13 02:02:30|6863.63|6743.63|6856.74|6736.74|6863.63|6743.63|6856.71|6736.71|10
1655085760000|2022-06-13 02:02:40|6856.21|6736.21|6853.26|6733.26|6856.21|6736.21|6853.26|6733.26|10
1655085770000|2022-06-13 02:02:50|6853.36|6733.36|6854.58|6734.58|6854.58|6734.58|6853.34|6733.34|10
1655085780000|2022-06-13 02:03:00|6854.74|6734.74|6857.42|6737.42|6857.42|6737.42|6854.74|6734.74|10
1655085790000|2022-06-13 02:03:10|6858.7|6738.7|6868.79|6748.79|6868.79|6748.79|6858.67|6738.67|10
1655085800000|2022-06-13 02:03:20|6870|6750|6868.63|6748.63|6870.13|6750.13|6868.07|6748.07|10
1655085810000|2022-06-13 02:03:30|6869.53|6749.53|6872.2|6752.2|6872.2|6752.2|6869.53|6749.53|10
1655085820000|2022-06-13 02:03:40|6874.06|6754.06|6871.44|6751.44|6874.06|6754.06|6871.26|6751.26|10
1655085830000|2022-06-13 02:03:50|6870.54|6750.54|6872.52|6752.52|6872.52|6752.52|6870.54|6750.54|10
1655085840000|2022-06-13 02:04:00|6872|6752|6870.13|6750.13|6872.08|6752.08|6870.13|6750.13|10
1655085850000|2022-06-13 02:04:10|6869.64|6749.64|6867.02|6747.02|6870.05|6750.05|6867.02|6747.02|10
1655085860000|2022-06-13 02:04:20|6866.61|6746.61|6864.42|6744.42|6866.61|6746.61|6864.38|6744.38|10
1655085870000|2022-06-13 02:04:30|6864.46|6744.46|6863.6|6743.6|6864.51|6744.51|6863.14|6743.14|10
1655085880000|2022-06-13 02:04:40|6863.69|6743.69|6863.22|6743.22|6863.69|6743.69|6863.07|6743.07|10
1655085890000|2022-06-13 02:04:50|6863.08|6743.08|6863.39|6743.39|6863.44|6743.44|6862.84|6742.84|9
1655085900000|2022-06-13 02:05:00|6863.49|6743.49|6863.37|6743.37|6863.49|6743.49|6862.62|6742.62|10
1655085910000|2022-06-13 02:05:10|6863.26|6743.26|6863.13|6743.13|6863.7|6743.7|6863.02|6743.02|9
1655085920000|2022-06-13 02:05:20|6862.78|6742.78|6863.37|6743.37|6863.45|6743.45|6862.68|6742.68|10
1655085930000|2022-06-13 02:05:30|6863.32|6743.32|6861.62|6741.62|6864.19|6744.19|6861.62|6741.62|10
1655085940000|2022-06-13 02:05:40|6861.82|6741.82|6861.19|6741.19|6861.82|6741.82|6859.34|6739.34|10
1655085950000|2022-06-13 02:05:50|6861.69|6741.69|6865.01|6745.01|6865.01|6745.01|6861.69|6741.69|10
1655085960000|2022-06-13 02:06:00|6865.38|6745.38|6867.12|6747.12|6868.06|6748.06|6865.38|6745.38|10
1655085970000|2022-06-13 02:06:10|6866.96|6746.96|6865.72|6745.72|6867.4|6747.4|6865.72|6745.72|10
1655085980000|2022-06-13 02:06:20|6865.47|6745.47|6867.48|6747.48|6867.48|6747.48|6865.47|6745.47|10
1655085990000|2022-06-13 02:06:30|6867.68|6747.68|6872.53|6752.53|6872.6|6752.6|6867.68|6747.68|10
1655086000000|2022-06-13 02:06:40|6873.13|6753.13|6875.52|6755.52|6875.72|6755.72|6873.13|6753.13|10
1655086010000|2022-06-13 02:06:50|6875.96|6755.96|6877.96|6757.96|6877.96|6757.96|6875.96|6755.96|10
1655086020000|2022-06-13 02:07:00|6878.44|6758.44|6877.74|6757.74|6878.72|6758.72|6877.74|6757.74|10
1655086030000|2022-06-13 02:07:10|6877.83|6757.83|6877.66|6757.66|6878.03|6758.03|6877.27|6757.27|10
1655086040000|2022-06-13 02:07:20|6877.78|6757.78|6879.66|6759.66|6880.12|6760.12|6877.53|6757.53|10
1655086050000|2022-06-13 02:07:30|6880.04|6760.04|6886.74|6766.74|6886.8|6766.8|6879.5|6759.5|10
1655086060000|2022-06-13 02:07:40|6888.5|6768.5|6892|6772|6892|6772|6888.5|6768.5|10
1655086070000|2022-06-13 02:07:50|6892.85|6772.85|6890.36|6770.36|6892.85|6772.85|6890.36|6770.36|10
1655086080000|2022-06-13 02:08:00|6889.66|6769.66|6890.77|6770.77|6890.77|6770.77|6889.58|6769.58|10
1655086090000|2022-06-13 02:08:10|6891.49|6771.49|6893.49|6773.49|6893.84|6773.84|6891.48|6771.48|10
1655086100000|2022-06-13 02:08:20|6893.79|6773.79|6894.81|6774.81|6895.32|6775.32|6893.79|6773.79|10
1655086110000|2022-06-13 02:08:30|6894.41|6774.41|6894.88|6774.88|6895.22|6775.22|6894.41|6774.41|10
1655086120000|2022-06-13 02:08:40|6895.78|6775.78|6897.32|6777.32|6897.32|6777.32|6894.52|6774.52|10
1655086130000|2022-06-13 02:08:50|6896.93|6776.93|6896.14|6776.14|6896.93|6776.93|6895.33|6775.33|10
1655086140000|2022-06-13 02:09:00|6896.78|6776.78|6898.93|6778.93|6898.93|6778.93|6895.79|6775.79|10
1655086150000|2022-06-13 02:09:10|6898.64|6778.64|6898.53|6778.53|6899.29|6779.29|6898.24|6778.24|9
1655086160000|2022-06-13 02:09:20|6898.76|6778.76|6898.33|6778.33|6899.06|6779.06|6898.33|6778.33|10
1655086170000|2022-06-13 02:09:30|6898.52|6778.52|6897.78|6777.78|6898.53|6778.53|6897.17|6777.17|10
1655086180000|2022-06-13 02:09:40|6898.34|6778.34|6901.29|6781.29|6901.45|6781.45|6898.34|6778.34|10
1655086190000|2022-06-13 02:09:50|6900.35|6780.35|6904.4|6784.4|6904.59|6784.59|6900.35|6780.35|10
1655086200000|2022-06-13 02:10:00|6904.1|6784.1|6904.75|6784.75|6905.16|6785.16|6904.1|6784.1|10
1655086210000|2022-06-13 02:10:10|6905.32|6785.32|6904.51|6784.51|6905.33|6785.33|6904.51|6784.51|10
1655086220000|2022-06-13 02:10:20|6902.51|6782.51|6900.98|6780.98|6903.1|6783.1|6899.98|6779.98|10
1655086230000|2022-06-13 02:10:30|6900.28|6780.28|6893.27|6773.27|6900.28|6780.28|6893.27|6773.27|10
1655086240000|2022-06-13 02:10:40|6892.93|6772.93|6889.94|6769.94|6892.93|6772.93|6889.94|6769.94|10
1655086250000|2022-06-13 02:10:50|6889.61|6769.61|6886.84|6766.84|6889.61|6769.61|6886.45|6766.45|9
1655086260000|2022-06-13 02:11:00|6886.3|6766.3|6883.37|6763.37|6886.36|6766.36|6883.37|6763.37|10
1655086270000|2022-06-13 02:11:10|6882.56|6762.56|6881.7|6761.7|6882.56|6762.56|6880.96|6760.96|10
1655086280000|2022-06-13 02:11:20|6881.84|6761.84|6880.76|6760.76|6882.42|6762.42|6880.76|6760.76|9
1655086290000|2022-06-13 02:11:30|6881.05|6761.05|6879.44|6759.44|6881.05|6761.05|6878.96|6758.96|10
1655086300000|2022-06-13 02:11:40|6878.43|6758.43|6874.72|6754.72|6878.73|6758.73|6874.72|6754.72|10
1655086310000|2022-06-13 02:11:50|6873.12|6753.12|6869.59|6749.59|6873.12|6753.12|6869.46|6749.46|10
1655086320000|2022-06-13 02:12:00|6869.07|6749.07|6870.87|6750.87|6871.05|6751.05|6869.06|6749.06|10
1655086330000|2022-06-13 02:12:10|6871.66|6751.66|6872.37|6752.37|6872.44|6752.44|6870.62|6750.62|10
1655086340000|2022-06-13 02:12:20|6872.53|6752.53|6870.66|6750.66|6872.62|6752.62|6869.82|6749.82|10
1655086350000|2022-06-13 02:12:30|6870.3|6750.3|6865.53|6745.53|6870.3|6750.3|6865.43|6745.43|10
1655086360000|2022-06-13 02:12:40|6865.73|6745.73|6862.65|6742.65|6865.73|6745.73|6862.51|6742.51|10
1655086370000|2022-06-13 02:12:50|6862.73|6742.73|6861.58|6741.58|6862.73|6742.73|6861.58|6741.58|10
1655086380000|2022-06-13 02:13:00|6861.19|6741.19|6859.05|6739.05|6861.19|6741.19|6859.05|6739.05|10
1655086390000|2022-06-13 02:13:10|6858.76|6738.76|6856.95|6736.95|6859.38|6739.38|6856.95|6736.95|9
1655086400000|2022-06-13 02:13:20|6856.99|6736.99|6856.58|6736.58|6857.19|6737.19|6856.4|6736.4|10
1655086410000|2022-06-13 02:13:30|6857.08|6737.08|6857.59|6737.59|6857.59|6737.59|6856.35|6736.35|10
1655086420000|2022-06-13 02:13:40|6857.73|6737.73|6857.11|6737.11|6857.81|6737.81|6856.98|6736.98|10
1655086430000|2022-06-13 02:13:50|6856.91|6736.91|6855.98|6735.98|6856.91|6736.91|6855.76|6735.76|10
1655086440000|2022-06-13 02:14:00|6855.27|6735.27|6850.08|6730.08|6855.27|6735.27|6849.86|6729.86|10
1655086450000|2022-06-13 02:14:10|6849.96|6729.96|6838.96|6718.96|6849.96|6729.96|6838.96|6718.96|10
1655086460000|2022-06-13 02:14:20|6836.87|6716.87|6831.67|6711.67|6837.8|6717.8|6831.67|6711.67|10
1655086470000|2022-06-13 02:14:30|6830.66|6710.66|6828.93|6708.93|6830.66|6710.66|6828.82|6708.82|10
1655086480000|2022-06-13 02:14:40|6829.12|6709.12|6827.39|6707.39|6829.12|6709.12|6827.39|6707.39|10
1655086490000|2022-06-13 02:14:50|6826.88|6706.88|6827.08|6707.08|6827.08|6707.08|6825.53|6705.53|10
1655086500000|2022-06-13 02:15:00|6827.84|6707.84|6832.53|6712.53|6832.53|6712.53|6827.84|6707.84|10
1655086510000|2022-06-13 02:15:10|6832.2|6712.2|6831.39|6711.39|6833.04|6713.04|6831.39|6711.39|10
1655086520000|2022-06-13 02:15:20|6830.75|6710.75|6826.85|6706.85|6830.75|6710.75|6826.76|6706.76|10
1655086530000|2022-06-13 02:15:30|6826.67|6706.67|6826|6706|6826.86|6706.86|6825.89|6705.89|10
1655086540000|2022-06-13 02:15:40|6825.32|6705.32|6825.59|6705.59|6826|6706|6825.32|6705.32|9
1655086550000|2022-06-13 02:15:50|6824.92|6704.92|6822.24|6702.24|6824.92|6704.92|6822.24|6702.24|10
1655086560000|2022-06-13 02:16:00|6820.87|6700.87|6821.02|6701.02|6822.33|6702.33|6820.87|6700.87|10
1655086570000|2022-06-13 02:16:10|6820.06|6700.06|6819.49|6699.49|6820.06|6700.06|6818.52|6698.52|9
1655086580000|2022-06-13 02:16:20|6819.16|6699.16|6819.84|6699.84|6820.77|6700.77|6819.16|6699.16|9
1655086590000|2022-06-13 02:16:30|6819.73|6699.73|6815.83|6695.83|6819.73|6699.73|6815.83|6695.83|10
1655086600000|2022-06-13 02:16:40|6814.76|6694.76|6811.89|6691.89|6814.76|6694.76|6811.89|6691.89|10
1655086610000|2022-06-13 02:16:50|6811.87|6691.87|6811.97|6691.97|6812.26|6692.26|6810.75|6690.75|10
1655086620000|2022-06-13 02:17:00|6811.68|6691.68|6807.12|6687.12|6811.68|6691.68|6806.87|6686.87|10
1655086630000|2022-06-13 02:17:10|6806.3|6686.3|6803.92|6683.92|6806.82|6686.82|6803.92|6683.92|10
1655086640000|2022-06-13 02:17:20|6803.2|6683.2|6807.29|6687.29|6807.29|6687.29|6802.04|6682.04|10
1655086650000|2022-06-13 02:17:30|6807.87|6687.87|6813.52|6693.52|6813.53|6693.53|6807.55|6687.55|10
1655086660000|2022-06-13 02:17:40|6814.49|6694.49|6818.78|6698.78|6818.92|6698.92|6814.49|6694.49|10
1655086670000|2022-06-13 02:17:50|6818.9|6698.9|6817.76|6697.76|6818.9|6698.9|6817.76|6697.76|10
1655086680000|2022-06-13 02:18:00|6816.83|6696.83|6816.79|6696.79|6818.47|6698.47|6816.79|6696.79|10
1655086690000|2022-06-13 02:18:10|6817.72|6697.72|6821.03|6701.03|6821.03|6701.03|6817.72|6697.72|10
1655086700000|2022-06-13 02:18:20|6820.43|6700.43|6818.03|6698.03|6820.44|6700.44|6817.93|6697.93|10
1655086710000|2022-06-13 02:18:30|6817.51|6697.51|6815|6695|6817.51|6697.51|6814.74|6694.74|10
1655086720000|2022-06-13 02:18:40|6814.99|6694.99|6813.31|6693.31|6815|6695|6813.31|6693.31|10
1655086730000|2022-06-13 02:18:50|6813.27|6693.27|6813.6|6693.6|6814.18|6694.18|6812.82|6692.82|10
1655086740000|2022-06-13 02:19:00|6814.42|6694.42|6816.18|6696.18|6816.18|6696.18|6813.54|6693.54|10
1655086750000|2022-06-13 02:19:10|6816.47|6696.47|6817.37|6697.37|6817.92|6697.92|6816.47|6696.47|10
1655086760000|2022-06-13 02:19:20|6817.97|6697.97|6820.53|6700.53|6820.53|6700.53|6817.69|6697.69|9
1655086770000|2022-06-13 02:19:30|6821.12|6701.12|6821.39|6701.39|6821.5|6701.5|6820.89|6700.89|10
1655086780000|2022-06-13 02:19:40|6821.96|6701.96|6826.54|6706.54|6826.58|6706.58|6821.96|6701.96|10
1655086790000|2022-06-13 02:19:50|6827.11|6707.11|6831.69|6711.69|6831.69|6711.69|6827.11|6707.11|10
1655086800000|2022-06-13 02:20:00|6832.02|6712.02|6833.1|6713.1|6833.1|6713.1|6831.99|6711.99|10
1655086810000|2022-06-13 02:20:10|6832.97|6712.97|6837.23|6717.23|6837.23|6717.23|6832.8|6712.8|10
1655086820000|2022-06-13 02:20:20|6838.2|6718.2|6837.29|6717.29|6839.03|6719.03|6837.1|6717.1|10
1655086830000|2022-06-13 02:20:30|6837.65|6717.65|6837.59|6717.59|6838.79|6718.79|6837.59|6717.59|10
1655086840000|2022-06-13 02:20:40|6837.07|6717.07|6834.91|6714.91|6837.07|6717.07|6834.91|6714.91|10
1655086850000|2022-06-13 02:20:50|6834.94|6714.94|6830.04|6710.04|6834.96|6714.96|6830.04|6710.04|10
1655086860000|2022-06-13 02:21:00|6829.48|6709.48|6825.53|6705.53|6829.73|6709.73|6825.53|6705.53|10
1655086870000|2022-06-13 02:21:10|6825.28|6705.28|6821.48|6701.48|6825.28|6705.28|6821.48|6701.48|10
1655086880000|2022-06-13 02:21:20|6821.03|6701.03|6818.7|6698.7|6821.03|6701.03|6818.7|6698.7|10
1655086890000|2022-06-13 02:21:30|6818.13|6698.13|6814.5|6694.5|6818.13|6698.13|6814.5|6694.5|10
1655086900000|2022-06-13 02:21:40|6814.78|6694.78|6813.27|6693.27|6814.78|6694.78|6813.27|6693.27|9
1655086910000|2022-06-13 02:21:50|6813.23|6693.23|6809.81|6689.81|6813.23|6693.23|6809.62|6689.62|10
1655086920000|2022-06-13 02:22:00|6810.19|6690.19|6810.3|6690.3|6810.8|6690.8|6810.13|6690.13|9
1655086930000|2022-06-13 02:22:10|6808.7|6688.7|6810.77|6690.77|6810.77|6690.77|6808.17|6688.17|10
1655086940000|2022-06-13 02:22:20|6811.46|6691.46|6811.73|6691.73|6811.86|6691.86|6810.48|6690.48|9
1655086950000|2022-06-13 02:22:30|6811.51|6691.51|6807.34|6687.34|6811.97|6691.97|6807.12|6687.12|10
1655086960000|2022-06-13 02:22:40|6807.62|6687.62|6814.48|6694.48|6814.48|6694.48|6807.62|6687.62|10
1655086970000|2022-06-13 02:22:50|6815.08|6695.08|6818.6|6698.6|6818.6|6698.6|6815.01|6695.01|10
1655086980000|2022-06-13 02:23:00|6820.13|6700.13|6821.72|6701.72|6821.72|6701.72|6819.9|6699.9|10
1655086990000|2022-06-13 02:23:10|6822.84|6702.84|6823.86|6703.86|6823.86|6703.86|6822.84|6702.84|10
1655087000000|2022-06-13 02:23:20|6825|6705|6825.45|6705.45|6825.61|6705.61|6824.84|6704.84|9
1655087010000|2022-06-13 02:23:30|6825.83|6705.83|6827.88|6707.88|6827.88|6707.88|6825.83|6705.83|10
1655087020000|2022-06-13 02:23:40|6827.7|6707.7|6827.79|6707.79|6828.04|6708.04|6827.59|6707.59|9
1655087030000|2022-06-13 02:23:50|6828.02|6708.02|6829.14|6709.14|6829.14|6709.14|6827.39|6707.39|10
1655087040000|2022-06-13 02:24:00|6829.87|6709.87|6834.67|6714.67|6834.67|6714.67|6829.27|6709.27|10
1655087050000|2022-06-13 02:24:10|6834.83|6714.83|6832.83|6712.83|6834.86|6714.86|6832.83|6712.83|10
1655087060000|2022-06-13 02:24:20|6829.81|6709.81|6826.73|6706.73|6829.81|6709.81|6825.52|6705.52|10
1655087070000|2022-06-13 02:24:30|6826.06|6706.06|6817.76|6697.76|6826.06|6706.06|6817.76|6697.76|10
1655087080000|2022-06-13 02:24:40|6817.61|6697.61|6815.09|6695.09|6817.61|6697.61|6814.93|6694.93|10
1655087090000|2022-06-13 02:24:50|6814.07|6694.07|6813.05|6693.05|6814.07|6694.07|6812.98|6692.98|10
1655087100000|2022-06-13 02:25:00|6812.92|6692.92|6811.94|6691.94|6812.93|6692.93|6811.94|6691.94|10
1655087110000|2022-06-13 02:25:10|6812.06|6692.06|6814.41|6694.41|6814.41|6694.41|6811.21|6691.21|10
1655087120000|2022-06-13 02:25:20|6814.5|6694.5|6814.46|6694.46|6815.22|6695.22|6814.1|6694.1|9
1655087130000|2022-06-13 02:25:30|6814.49|6694.49|6820.52|6700.52|6820.52|6700.52|6814.49|6694.49|10
1655087140000|2022-06-13 02:25:40|6820.85|6700.85|6823.23|6703.23|6823.45|6703.45|6820.85|6700.85|9
1655087150000|2022-06-13 02:25:50|6823.58|6703.58|6824.7|6704.7|6824.99|6704.99|6823.58|6703.58|10
1655087160000|2022-06-13 02:26:00|6825.36|6705.36|6825.09|6705.09|6825.68|6705.68|6824.8|6704.8|10
1655087170000|2022-06-13 02:26:10|6825.36|6705.36|6825.93|6705.93|6827.23|6707.23|6825.36|6705.36|10
1655087180000|2022-06-13 02:26:20|6827.93|6707.93|6829.68|6709.68|6829.84|6709.84|6827.9|6707.9|10
1655087190000|2022-06-13 02:26:30|6830.22|6710.22|6832.22|6712.22|6832.22|6712.22|6830.22|6710.22|10
1655087200000|2022-06-13 02:26:40|6832.19|6712.19|6832.8|6712.8|6833.2|6713.2|6832.19|6712.19|9
1655087210000|2022-06-13 02:26:50|6832.44|6712.44|6834.1|6714.1|6834.27|6714.27|6832.34|6712.34|10
1655087220000|2022-06-13 02:27:00|6834.46|6714.46|6836.87|6716.87|6836.87|6716.87|6834.46|6714.46|10
1655087230000|2022-06-13 02:27:10|6838.36|6718.36|6840.21|6720.21|6840.22|6720.22|6838.36|6718.36|10
1655087240000|2022-06-13 02:27:20|6840.98|6720.98|6841.06|6721.06|6841.84|6721.84|6840.97|6720.97|10
1655087250000|2022-06-13 02:27:30|6841.08|6721.08|6842.33|6722.33|6843.03|6723.03|6840.81|6720.81|10
1655087260000|2022-06-13 02:27:40|6842.34|6722.34|6842.34|6722.34|6842.34|6722.34|6841.95|6721.95|10
1655087270000|2022-06-13 02:27:50|6842.65|6722.65|6842.71|6722.71|6842.75|6722.75|6842.16|6722.16|10
1655087280000|2022-06-13 02:28:00|6842.53|6722.53|6841.66|6721.66|6842.95|6722.95|6841.66|6721.66|10
1655087290000|2022-06-13 02:28:10|6841.74|6721.74|6844.95|6724.95|6844.95|6724.95|6841.72|6721.72|10
1655087300000|2022-06-13 02:28:20|6845.48|6725.48|6847.98|6727.98|6848.05|6728.05|6845.48|6725.48|10
1655087310000|2022-06-13 02:28:30|6849.62|6729.62|6853.82|6733.82|6853.82|6733.82|6849.62|6729.62|10
1655087320000|2022-06-13 02:28:40|6854.38|6734.38|6864.47|6744.47|6864.77|6744.77|6854.38|6734.38|10
1655087330000|2022-06-13 02:28:50|6865.68|6745.68|6869.65|6749.65|6869.7|6749.7|6865.68|6745.68|10
1655087340000|2022-06-13 02:29:00|6869.27|6749.27|6872.28|6752.28|6872.28|6752.28|6868.56|6748.56|10
1655087350000|2022-06-13 02:29:10|6873.82|6753.82|6884.04|6764.04|6884.04|6764.04|6873.82|6753.82|9
1655087360000|2022-06-13 02:29:20|6885.88|6765.88|6886.84|6766.84|6887.12|6767.12|6885.77|6765.77|10
1655087370000|2022-06-13 02:29:30|6886.16|6766.16|6887.2|6767.2|6888|6768|6886.16|6766.16|10
1655087380000|2022-06-13 02:29:40|6888.19|6768.19|6888.9|6768.9|6889.14|6769.14|6888.06|6768.06|10
1655087390000|2022-06-13 02:29:50|6889.45|6769.45|6889.79|6769.79|6889.93|6769.93|6889.42|6769.42|9
1655087400000|2022-06-13 02:30:00|6889.7|6769.7|6889.27|6769.27|6889.98|6769.98|6888.63|6768.63|10
1655087410000|2022-06-13 02:30:10|6889.26|6769.26|6889.02|6769.02|6889.44|6769.44|6888.67|6768.67|10
1655087420000|2022-06-13 02:30:20|6889.16|6769.16|6889.38|6769.38|6889.38|6769.38|6888.71|6768.71|10
1655087430000|2022-06-13 02:30:30|6889.2|6769.2|6891.94|6771.94|6892.34|6772.34|6889.2|6769.2|10
1655087440000|2022-06-13 02:30:40|6891.52|6771.52|6890.76|6770.76|6892.16|6772.16|6890.76|6770.76|10
1655087450000|2022-06-13 02:30:50|6890.65|6770.65|6891.1|6771.1|6891.24|6771.24|6890.44|6770.44|10
1655087460000|2022-06-13 02:31:00|6890.83|6770.83|6890.91|6770.91|6892.08|6772.08|6890.83|6770.83|10
1655087470000|2022-06-13 02:31:10|6890.13|6770.13|6887.09|6767.09|6890.13|6770.13|6887.06|6767.06|10
1655087480000|2022-06-13 02:31:20|6886|6766|6883.63|6763.63|6886|6766|6883.63|6763.63|10
1655087490000|2022-06-13 02:31:30|6884.18|6764.18|6881.27|6761.27|6884.31|6764.31|6881.27|6761.27|10
1655087500000|2022-06-13 02:31:40|6881.35|6761.35|6879.95|6759.95|6881.48|6761.48|6879.76|6759.76|10
1655087510000|2022-06-13 02:31:50|6879.91|6759.91|6878.15|6758.15|6879.91|6759.91|6877.28|6757.28|10
1655087520000|2022-06-13 02:32:00|6878.19|6758.19|6876.28|6756.28|6878.67|6758.67|6876.28|6756.28|9
1655087530000|2022-06-13 02:32:10|6875.67|6755.67|6874.88|6754.88|6875.8|6755.8|6874.84|6754.84|10
1655087540000|2022-06-13 02:32:20|6874.53|6754.53|6875.33|6755.33|6875.94|6755.94|6874.38|6754.38|10
1655087550000|2022-06-13 02:32:30|6875.12|6755.12|6871.17|6751.17|6875.12|6755.12|6870.56|6750.56|10
1655087560000|2022-06-13 02:32:40|6871.75|6751.75|6876.45|6756.45|6876.45|6756.45|6871.75|6751.75|10
1655087570000|2022-06-13 02:32:50|6876.3|6756.3|6876.42|6756.42|6876.71|6756.71|6876.3|6756.3|9
1655087580000|2022-06-13 02:33:00|6876.47|6756.47|6875.73|6755.73|6876.6|6756.6|6875.73|6755.73|10
1655087590000|2022-06-13 02:33:10|6875.68|6755.68|6875.33|6755.33|6875.68|6755.68|6875.12|6755.12|9
1655087600000|2022-06-13 02:33:20|6875.34|6755.34|6874.75|6754.75|6875.34|6755.34|6873.42|6753.42|10
1655087610000|2022-06-13 02:33:30|6874.76|6754.76|6874.91|6754.91|6875.54|6755.54|6874.76|6754.76|10
1655087620000|2022-06-13 02:33:40|6875.16|6755.16|6875.63|6755.63|6875.69|6755.69|6874.94|6754.94|10
1655087630000|2022-06-13 02:33:50|6875.16|6755.16|6878.05|6758.05|6878.05|6758.05|6875|6755|10
1655087640000|2022-06-13 02:34:00|6878.24|6758.24|6879.06|6759.06|6879.2|6759.2|6878.24|6758.24|10
1655087650000|2022-06-13 02:34:10|6879.24|6759.24|6880.34|6760.34|6880.78|6760.78|6878.97|6758.97|10
1655087660000|2022-06-13 02:34:20|6880.08|6760.08|6878.29|6758.29|6880.08|6760.08|6878.13|6758.13|10
1655087670000|2022-06-13 02:34:30|6878.24|6758.24|6875.73|6755.73|6878.24|6758.24|6875.69|6755.69|10
1655087680000|2022-06-13 02:34:40|6875.75|6755.75|6875.47|6755.47|6875.9|6755.9|6875.02|6755.02|9
1655087690000|2022-06-13 02:34:50|6875.73|6755.73|6876.47|6756.47|6876.47|6756.47|6875.3|6755.3|10
1655087700000|2022-06-13 02:35:00|6876.22|6756.22|6878.17|6758.17|6878.57|6758.57|6876.22|6756.22|10
1655087710000|2022-06-13 02:35:10|6878.37|6758.37|6878.27|6758.27|6878.63|6758.63|6878.17|6758.17|10
1655087720000|2022-06-13 02:35:20|6878.43|6758.43|6878.6|6758.6|6878.82|6758.82|6877.99|6757.99|10
1655087730000|2022-06-13 02:35:30|6877.94|6757.94|6877.58|6757.58|6878.36|6758.36|6877.25|6757.25|10
1655087740000|2022-06-13 02:35:40|6877.54|6757.54|6873.36|6753.36|6877.54|6757.54|6873.36|6753.36|10
1655087750000|2022-06-13 02:35:50|6873.78|6753.78|6867.84|6747.84|6873.87|6753.87|6867.53|6747.53|10
1655087760000|2022-06-13 02:36:00|6867.9|6747.9|6867.19|6747.19|6868.13|6748.13|6867.19|6747.19|10
1655087770000|2022-06-13 02:36:10|6866.73|6746.73|6863.86|6743.86|6866.73|6746.73|6863.53|6743.53|10
1655087780000|2022-06-13 02:36:20|6863.75|6743.75|6861.33|6741.33|6863.75|6743.75|6861.33|6741.33|10
1655087790000|2022-06-13 02:36:30|6860.91|6740.91|6860.34|6740.34|6861.03|6741.03|6859.53|6739.53|9
1655087800000|2022-06-13 02:36:40|6860.47|6740.47|6858.46|6738.46|6860.47|6740.47|6858.38|6738.38|10
1655087810000|2022-06-13 02:36:50|6858.99|6738.99|6861.22|6741.22|6861.36|6741.36|6858.99|6738.99|10
1655087820000|2022-06-13 02:37:00|6860.91|6740.91|6860.09|6740.09|6861.74|6741.74|6860.09|6740.09|10
1655087830000|2022-06-13 02:37:10|6859.91|6739.91|6858.89|6738.89|6859.91|6739.91|6858.42|6738.42|10
1655087840000|2022-06-13 02:37:20|6858.88|6738.88|6857.44|6737.44|6858.88|6738.88|6857.44|6737.44|10
1655087850000|2022-06-13 02:37:30|6857.39|6737.39|6855.19|6735.19|6857.47|6737.47|6855.19|6735.19|10
1655087860000|2022-06-13 02:37:40|6855.07|6735.07|6854.38|6734.38|6855.37|6735.37|6854.29|6734.29|10
1655087870000|2022-06-13 02:37:50|6854.6|6734.6|6851.92|6731.92|6854.6|6734.6|6851.67|6731.67|10
1655087880000|2022-06-13 02:38:00|6851.97|6731.97|6853|6733|6853.27|6733.27|6851.96|6731.96|9
1655087890000|2022-06-13 02:38:10|6853.15|6733.15|6853.31|6733.31|6853.31|6733.31|6852.51|6732.51|9
1655087900000|2022-06-13 02:38:20|6853.23|6733.23|6854.32|6734.32|6854.32|6734.32|6853.23|6733.23|10
1655087910000|2022-06-13 02:38:30|6854.74|6734.74|6852.76|6732.76|6854.74|6734.74|6852.76|6732.76|10
1655087920000|2022-06-13 02:38:40|6852.9|6732.9|6852.76|6732.76|6852.9|6732.9|6852.27|6732.27|10
1655087930000|2022-06-13 02:38:50|6852.67|6732.67|6852.16|6732.16|6852.75|6732.75|6851.17|6731.17|10
1655087940000|2022-06-13 02:39:00|6852.2|6732.2|6853.82|6733.82|6853.82|6733.82|6850.91|6730.91|10
1655087950000|2022-06-13 02:39:10|6852.76|6732.76|6855.44|6735.44|6855.44|6735.44|6852.76|6732.76|10
1655087960000|2022-06-13 02:39:20|6855.42|6735.42|6857.94|6737.94|6857.94|6737.94|6854.92|6734.92|10
1655087970000|2022-06-13 02:39:30|6858.15|6738.15|6863.57|6743.57|6863.57|6743.57|6858.15|6738.15|10
1655087980000|2022-06-13 02:39:40|6863.76|6743.76|6866.29|6746.29|6866.29|6746.29|6863.63|6743.63|10
1655087990000|2022-06-13 02:39:50|6866.65|6746.65|6870.93|6750.93|6870.94|6750.94|6866.65|6746.65|10
1655088000000|2022-06-13 02:40:00|6871.83|6751.83|6873.57|6753.57|6873.82|6753.82|6871.62|6751.62|10
1655088010000|2022-06-13 02:40:10|6873.64|6753.64|6877.28|6757.28|6878.84|6758.84|6873.64|6753.64|10
1655088020000|2022-06-13 02:40:20|6877.38|6757.38|6876.8|6756.8|6878.06|6758.06|6876.21|6756.21|10
1655088030000|2022-06-13 02:40:30|6876.39|6756.39|6873.94|6753.94|6876.39|6756.39|6873.94|6753.94|10
1655088040000|2022-06-13 02:40:40|6873.56|6753.56|6870.93|6750.93|6873.56|6753.56|6870.93|6750.93|9
1655088050000|2022-06-13 02:40:50|6871.13|6751.13|6866.51|6746.51|6871.13|6751.13|6866.51|6746.51|10
1655088060000|2022-06-13 02:41:00|6866.17|6746.17|6864.09|6744.09|6866.34|6746.34|6864.09|6744.09|10
1655088070000|2022-06-13 02:41:10|6864.08|6744.08|6863.38|6743.38|6864.48|6744.48|6863.2|6743.2|10
1655088080000|2022-06-13 02:41:20|6863.37|6743.37|6863.24|6743.24|6863.38|6743.38|6863.01|6743.01|8
1655088090000|2022-06-13 02:41:30|6863.31|6743.31|6864.2|6744.2|6864.38|6744.38|6863.31|6743.31|10
1655088100000|2022-06-13 02:41:40|6864.5|6744.5|6866.87|6746.87|6867.1|6747.1|6864.5|6744.5|10
1655088110000|2022-06-13 02:41:50|6867.19|6747.19|6869.69|6749.69|6869.82|6749.82|6867.05|6747.05|10
1655088120000|2022-06-13 02:42:00|6869.64|6749.64|6871.07|6751.07|6871.07|6751.07|6869.51|6749.51|10
1655088130000|2022-06-13 02:42:10|6871.24|6751.24|6873.32|6753.32|6873.45|6753.45|6871.24|6751.24|10
1655088140000|2022-06-13 02:42:20|6873.6|6753.6|6874.17|6754.17|6874.17|6754.17|6873.6|6753.6|10
1655088150000|2022-06-13 02:42:30|6874.11|6754.11|6874.12|6754.12|6874.84|6754.84|6874.11|6754.11|10
1655088160000|2022-06-13 02:42:40|6874.7|6754.7|6871.59|6751.59|6874.7|6754.7|6871.59|6751.59|10
1655088170000|2022-06-13 02:42:50|6870.95|6750.95|6864.4|6744.4|6870.99|6750.99|6864.4|6744.4|10
1655088180000|2022-06-13 02:43:00|6864.53|6744.53|6863.64|6743.64|6864.53|6744.53|6863.27|6743.27|10
1655088190000|2022-06-13 02:43:10|6863.6|6743.6|6863.15|6743.15|6863.6|6743.6|6862.86|6742.86|10
1655088200000|2022-06-13 02:43:20|6863.05|6743.05|6863.78|6743.78|6863.86|6743.86|6863.05|6743.05|9
1655088210000|2022-06-13 02:43:30|6863.7|6743.7|6863.24|6743.24|6863.7|6743.7|6862.56|6742.56|9
1655088220000|2022-06-13 02:43:40|6863.37|6743.37|6863.51|6743.51|6863.94|6743.94|6863.21|6743.21|10
1655088230000|2022-06-13 02:43:50|6865.01|6745.01|6864.62|6744.62|6865.75|6745.75|6863.04|6743.04|10
1655088240000|2022-06-13 02:44:00|6866.36|6746.36|6869.18|6749.18|6869.18|6749.18|6864.63|6744.63|10
1655088250000|2022-06-13 02:44:10|6868.92|6748.92|6867.98|6747.98|6869.92|6749.92|6867.98|6747.98|10
1655088260000|2022-06-13 02:44:20|6868.03|6748.03|6867.66|6747.66|6868.03|6748.03|6867.35|6747.35|9
1655088270000|2022-06-13 02:44:30|6867.85|6747.85|6867.56|6747.56|6868.08|6748.08|6867|6747|10
1655088280000|2022-06-13 02:44:40|6867.71|6747.71|6868.1|6748.1|6868.41|6748.41|6867.35|6747.35|10
1655088290000|2022-06-13 02:44:50|6868.37|6748.37|6866.86|6746.86|6868.37|6748.37|6866.86|6746.86|10
1655088300000|2022-06-13 02:45:00|6866.83|6746.83|6862.2|6742.2|6866.83|6746.83|6862.2|6742.2|10
1655088310000|2022-06-13 02:45:10|6862.06|6742.06|6860.14|6740.14|6862.27|6742.27|6860.14|6740.14|10
1655088320000|2022-06-13 02:45:20|6859.88|6739.88|6858.97|6738.97|6859.88|6739.88|6858.69|6738.69|10
1655088330000|2022-06-13 02:45:30|6858.52|6738.52|6855.91|6735.91|6858.52|6738.52|6855.91|6735.91|10
1655088340000|2022-06-13 02:45:40|6854.76|6734.76|6848.77|6728.77|6854.87|6734.87|6848.77|6728.77|10
1655088350000|2022-06-13 02:45:50|6849.24|6729.24|6846.38|6726.38|6849.24|6729.24|6846.38|6726.38|10
1655088360000|2022-06-13 02:46:00|6846.15|6726.15|6841.31|6721.31|6846.46|6726.46|6841.31|6721.31|10
1655088370000|2022-06-13 02:46:10|6840.93|6720.93|6840.75|6720.75|6841.1|6721.1|6839.81|6719.81|10
1655088380000|2022-06-13 02:46:20|6841.18|6721.18|6843.82|6723.82|6844.01|6724.01|6841.18|6721.18|10
1655088390000|2022-06-13 02:46:30|6843.84|6723.84|6841.31|6721.31|6844.55|6724.55|6841.31|6721.31|10
1655088400000|2022-06-13 02:46:40|6840.81|6720.81|6834.07|6714.07|6840.81|6720.81|6834.07|6714.07|10
1655088410000|2022-06-13 02:46:50|6833.97|6713.97|6827.81|6707.81|6833.97|6713.97|6827.65|6707.65|10
1655088420000|2022-06-13 02:47:00|6827.87|6707.87|6828.77|6708.77|6828.77|6708.77|6826.86|6706.86|10
1655088430000|2022-06-13 02:47:10|6828.89|6708.89|6828.94|6708.94|6829.95|6709.95|6828.89|6708.89|9
1655088440000|2022-06-13 02:47:20|6828.82|6708.82|6826.41|6706.41|6828.82|6708.82|6826.41|6706.41|10
1655088450000|2022-06-13 02:47:30|6825.62|6705.62|6823.49|6703.49|6825.84|6705.84|6823.49|6703.49|10
1655088460000|2022-06-13 02:47:40|6823.43|6703.43|6816.66|6696.66|6823.43|6703.43|6816.66|6696.66|10
1655088470000|2022-06-13 02:47:50|6816.05|6696.05|6813.28|6693.28|6816.05|6696.05|6813.16|6693.16|10
1655088480000|2022-06-13 02:48:00|6813.44|6693.44|6815.45|6695.45|6815.45|6695.45|6813.08|6693.08|10
1655088490000|2022-06-13 02:48:10|6815.62|6695.62|6816.21|6696.21|6816.21|6696.21|6815.15|6695.15|10
1655088500000|2022-06-13 02:48:20|6816.09|6696.09|6813.1|6693.1|6816.09|6696.09|6813.1|6693.1|10
1655088510000|2022-06-13 02:48:30|6812.85|6692.85|6811.86|6691.86|6813.06|6693.06|6811.53|6691.53|10
1655088520000|2022-06-13 02:48:40|6812.81|6692.81|6813.46|6693.46|6813.51|6693.51|6812.74|6692.74|10
1655088530000|2022-06-13 02:48:50|6813.68|6693.68|6815.4|6695.4|6815.4|6695.4|6813.4|6693.4|10
1655088540000|2022-06-13 02:49:00|6815.34|6695.34|6815.35|6695.35|6815.61|6695.61|6814.72|6694.72|10
1655088550000|2022-06-13 02:49:10|6816.09|6696.09|6818.64|6698.64|6818.64|6698.64|6815.98|6695.98|9
1655088560000|2022-06-13 02:49:20|6818.19|6698.19|6819.53|6699.53|6819.66|6699.66|6818.19|6698.19|10
1655088570000|2022-06-13 02:49:30|6819.84|6699.84|6820.96|6700.96|6820.96|6700.96|6819.52|6699.52|10
1655088580000|2022-06-13 02:49:40|6821.88|6701.88|6821.3|6701.3|6822.4|6702.4|6820.91|6700.91|10
1655088590000|2022-06-13 02:49:50|6821.54|6701.54|6817.26|6697.26|6821.54|6701.54|6817.26|6697.26|10
1655088600000|2022-06-13 02:50:00|6817.37|6697.37|6813.81|6693.81|6817.37|6697.37|6813.81|6693.81|10
1655088610000|2022-06-13 02:50:10|6813.16|6693.16|6810.93|6690.93|6813.16|6693.16|6810.87|6690.87|10
1655088620000|2022-06-13 02:50:20|6810.94|6690.94|6810.38|6690.38|6811.06|6691.06|6810.09|6690.09|10
1655088630000|2022-06-13 02:50:30|6810.48|6690.48|6807.62|6687.62|6810.52|6690.52|6807.62|6687.62|10
1655088640000|2022-06-13 02:50:40|6807.7|6687.7|6807.42|6687.42|6807.7|6687.7|6806.55|6686.55|10
1655088650000|2022-06-13 02:50:50|6807.69|6687.69|6808.04|6688.04|6808.15|6688.15|6807|6687|10
1655088660000|2022-06-13 02:51:00|6806.86|6686.86|6807.78|6687.78|6808.48|6688.48|6806.86|6686.86|10
1655088670000|2022-06-13 02:51:10|6807.96|6687.96|6809.32|6689.32|6809.42|6689.42|6807.96|6687.96|9
1655088680000|2022-06-13 02:51:20|6809.63|6689.63|6810.87|6690.87|6810.87|6690.87|6809.59|6689.59|10
1655088690000|2022-06-13 02:51:30|6810.03|6690.03|6812.2|6692.2|6812.24|6692.24|6810.03|6690.03|10
1655088700000|2022-06-13 02:51:40|6811.95|6691.95|6813.38|6693.38|6813.61|6693.61|6811.45|6691.45|10
1655088710000|2022-06-13 02:51:50|6813.55|6693.55|6814.32|6694.32|6814.34|6694.34|6812.62|6692.62|10
1655088720000|2022-06-13 02:52:00|6814.03|6694.03|6814.04|6694.04|6814.84|6694.84|6813.91|6693.91|10
1655088730000|2022-06-13 02:52:10|6814.28|6694.28|6814.49|6694.49|6815.21|6695.21|6814.05|6694.05|10
1655088740000|2022-06-13 02:52:20|6814.31|6694.31|6814.72|6694.72|6814.86|6694.86|6814.28|6694.28|10
1655088750000|2022-06-13 02:52:30|6814.89|6694.89|6814.79|6694.79|6815.79|6695.79|6814.25|6694.25|10
1655088760000|2022-06-13 02:52:40|6814.72|6694.72|6811.16|6691.16|6815.15|6695.15|6811.16|6691.16|10
1655088770000|2022-06-13 02:52:50|6810.49|6690.49|6806.56|6686.56|6810.49|6690.49|6806.18|6686.18|10
1655088780000|2022-06-13 02:53:00|6805.31|6685.31|6799.86|6679.86|6805.31|6685.31|6799.59|6679.59|10
1655088790000|2022-06-13 02:53:10|6799.02|6679.02|6793.1|6673.1|6799.28|6679.28|6793.1|6673.1|10
1655088800000|2022-06-13 02:53:20|6792.74|6672.74|6787.4|6667.4|6792.74|6672.74|6787.4|6667.4|10
1655088810000|2022-06-13 02:53:30|6788.24|6668.24|6786.05|6666.05|6788.24|6668.24|6786.05|6666.05|10
1655088820000|2022-06-13 02:53:40|6786.48|6666.48|6788.71|6668.71|6788.71|6668.71|6786.19|6666.19|10
1655088830000|2022-06-13 02:53:50|6787.86|6667.86|6785.32|6665.32|6789.15|6669.15|6785.32|6665.32|10
1655088840000|2022-06-13 02:54:00|6784.69|6664.69|6779.18|6659.18|6785.09|6665.09|6779.18|6659.18|10
1655088850000|2022-06-13 02:54:10|6778.7|6658.7|6775.4|6655.4|6778.7|6658.7|6775.4|6655.4|10
1655088860000|2022-06-13 02:54:20|6774.82|6654.82|6775.49|6655.49|6775.98|6655.98|6774.45|6654.45|10
1655088870000|2022-06-13 02:54:30|6775.35|6655.35|6777.6|6657.6|6777.6|6657.6|6774.95|6654.95|10
1655088880000|2022-06-13 02:54:40|6778.04|6658.04|6778.46|6658.46|6778.92|6658.92|6778.03|6658.03|10
1655088890000|2022-06-13 02:54:50|6778.21|6658.21|6779.06|6659.06|6779.06|6659.06|6778.21|6658.21|10
1655088900000|2022-06-13 02:55:00|6780.33|6660.33|6782.58|6662.58|6783.02|6663.02|6780.33|6660.33|10
1655088910000|2022-06-13 02:55:10|6782.02|6662.02|6784.31|6664.31|6785.06|6665.06|6782.02|6662.02|10
1655088920000|2022-06-13 02:55:20|6784.32|6664.32|6787.03|6667.03|6787.49|6667.49|6784.32|6664.32|10
1655088930000|2022-06-13 02:55:30|6786.82|6666.82|6785.94|6665.94|6786.82|6666.82|6785.03|6665.03|9
1655088940000|2022-06-13 02:55:40|6785.3|6665.3|6776.31|6656.31|6785.3|6665.3|6776.31|6656.31|10
1655088950000|2022-06-13 02:55:50|6774.96|6654.96|6769.94|6649.94|6774.96|6654.96|6769.94|6649.94|10
1655088960000|2022-06-13 02:56:00|6770.71|6650.71|6772.65|6652.65|6772.65|6652.65|6770.26|6650.26|10
1655088970000|2022-06-13 02:56:10|6772.63|6652.63|6772.59|6652.59|6773.27|6653.27|6772.34|6652.34|10
1655088980000|2022-06-13 02:56:20|6772.03|6652.03|6773.03|6653.03|6773.22|6653.22|6771.64|6651.64|10
1655088990000|2022-06-13 02:56:30|6772.91|6652.91|6769.94|6649.94|6773.08|6653.08|6769.94|6649.94|9
1655089000000|2022-06-13 02:56:40|6769.35|6649.35|6767.05|6647.05|6769.35|6649.35|6767.05|6647.05|10
1655089010000|2022-06-13 02:56:50|6766.73|6646.73|6771.01|6651.01|6771.01|6651.01|6766.52|6646.52|10
1655089020000|2022-06-13 02:57:00|6771.69|6651.69|6775.31|6655.31|6775.4|6655.4|6771.61|6651.61|10
1655089030000|2022-06-13 02:57:10|6774.86|6654.86|6781.24|6661.24|6783.09|6663.09|6774.86|6654.86|10
1655089040000|2022-06-13 02:57:20|6780.02|6660.02|6778.76|6658.76|6780.02|6660.02|6778.57|6658.57|10
1655089050000|2022-06-13 02:57:30|6778.16|6658.16|6773.97|6653.97|6778.56|6658.56|6773.97|6653.97|10
1655089060000|2022-06-13 02:57:40|6773.44|6653.44|6770.88|6650.88|6773.44|6653.44|6770.88|6650.88|9
1655089070000|2022-06-13 02:57:50|6770.38|6650.38|6767.25|6647.25|6770.38|6650.38|6767.25|6647.25|9
1655089080000|2022-06-13 02:58:00|6766.83|6646.83|6764.55|6644.55|6766.83|6646.83|6764.55|6644.55|10
1655089090000|2022-06-13 02:58:10|6764.66|6644.66|6764.84|6644.84|6764.84|6644.84|6764.16|6644.16|10
1655089100000|2022-06-13 02:58:20|6764.9|6644.9|6765.53|6645.53|6765.53|6645.53|6764.63|6644.63|10
1655089110000|2022-06-13 02:58:30|6765.82|6645.82|6764.5|6644.5|6765.83|6645.83|6764.31|6644.31|10
1655089120000|2022-06-13 02:58:40|6763.85|6643.85|6763.53|6643.53|6764.27|6644.27|6763.53|6643.53|10
1655089130000|2022-06-13 02:58:50|6763.07|6643.07|6760.81|6640.81|6763.1|6643.1|6760.81|6640.81|10
1655089140000|2022-06-13 02:59:00|6760.55|6640.55|6759.26|6639.26|6760.72|6640.72|6759.26|6639.26|10
1655089150000|2022-06-13 02:59:10|6758.84|6638.84|6762.49|6642.49|6762.64|6642.64|6758.84|6638.84|9
1655089160000|2022-06-13 02:59:20|6763.07|6643.07|6764.6|6644.6|6765.24|6645.24|6763.05|6643.05|9
1655089170000|2022-06-13 02:59:30|6764.7|6644.7|6765.14|6645.14|6765.8|6645.8|6764.7|6644.7|10
1655089180000|2022-06-13 02:59:40|6765.02|6645.02|6765.43|6645.43|6765.52|6645.52|6764.7|6644.7|10
1655089190000|2022-06-13 02:59:50|6764.99|6644.99|6763.88|6643.88|6764.99|6644.99|6763.58|6643.58|10
1655089200000|2022-06-13 03:00:00|6763.78|6643.78|6760.11|6640.11|6763.78|6643.78|6760.11|6640.11|10
1655089210000|2022-06-13 03:00:10|6760.01|6640.01|6761.67|6641.67|6761.88|6641.88|6760.01|6640.01|10
1655089220000|2022-06-13 03:00:20|6761.75|6641.75|6763.79|6643.79|6763.79|6643.79|6761.48|6641.48|9
1655089230000|2022-06-13 03:00:30|6763.91|6643.91|6767.69|6647.69|6767.69|6647.69|6763.91|6643.91|10
1655089240000|2022-06-13 03:00:40|6768.17|6648.17|6771.57|6651.57|6771.57|6651.57|6768.17|6648.17|10
1655089250000|2022-06-13 03:00:50|6771.79|6651.79|6773.23|6653.23|6773.23|6653.23|6771.79|6651.79|10
1655089260000|2022-06-13 03:01:00|6773.27|6653.27|6772.22|6652.22|6773.42|6653.42|6772.22|6652.22|10
1655089270000|2022-06-13 03:01:10|6772.24|6652.24|6769.62|6649.62|6772.24|6652.24|6769.62|6649.62|10
1655089280000|2022-06-13 03:01:20|6769.58|6649.58|6766.04|6646.04|6769.58|6649.58|6766.04|6646.04|10
1655089290000|2022-06-13 03:01:30|6765.9|6645.9|6765.89|6645.89|6765.9|6645.9|6764.79|6644.79|8
1655089300000|2022-06-13 03:01:40|6766.13|6646.13|6764.9|6644.9|6766.13|6646.13|6764.9|6644.9|10
1655089310000|2022-06-13 03:01:50|6764.7|6644.7|6758.05|6638.05|6764.7|6644.7|6758.05|6638.05|10
1655089320000|2022-06-13 03:02:00|6756.61|6636.61|6748.89|6628.89|6756.61|6636.61|6748.89|6628.89|10
1655089330000|2022-06-13 03:02:10|6748.53|6628.53|6743.39|6623.39|6748.53|6628.53|6743.39|6623.39|10
1655089340000|2022-06-13 03:02:20|6742.99|6622.99|6730.99|6610.99|6742.99|6622.99|6730.66|6610.66|10
1655089350000|2022-06-13 03:02:30|6731.29|6611.29|6732.8|6612.8|6733.77|6613.77|6731.29|6611.29|10
1655089360000|2022-06-13 03:02:40|6732.54|6612.54|6729.86|6609.86|6732.54|6612.54|6729.86|6609.86|10
1655089370000|2022-06-13 03:02:50|6728.97|6608.97|6728.01|6608.01|6728.97|6608.97|6725.56|6605.56|10
1655089380000|2022-06-13 03:03:00|6727.75|6607.75|6729.98|6609.98|6730.01|6610.01|6727.75|6607.75|10
1655089390000|2022-06-13 03:03:10|6729.8|6609.8|6729.09|6609.09|6730.25|6610.25|6729.09|6609.09|10
1655089400000|2022-06-13 03:03:20|6728.33|6608.33|6715.99|6595.99|6728.34|6608.34|6715.99|6595.99|10
1655089410000|2022-06-13 03:03:30|6715.94|6595.94|6710.84|6590.84|6715.94|6595.94|6710.84|6590.84|10
1655089420000|2022-06-13 03:03:40|6710.06|6590.06|6705.4|6585.4|6710.06|6590.06|6705.35|6585.35|10
1655089430000|2022-06-13 03:03:50|6704.91|6584.91|6698.72|6578.72|6704.91|6584.91|6698.72|6578.72|10
1655089440000|2022-06-13 03:04:00|6699.29|6579.29|6695.34|6575.34|6700.34|6580.34|6695.34|6575.34|10
1655089450000|2022-06-13 03:04:10|6695.56|6575.56|6692.86|6572.86|6695.56|6575.56|6691.65|6571.65|10
1655089460000|2022-06-13 03:04:20|6692.71|6572.71|6692.92|6572.92|6693.62|6573.62|6692.16|6572.16|10
1655089470000|2022-06-13 03:04:30|6692.56|6572.56|6698.92|6578.92|6698.92|6578.92|6692.56|6572.56|10
1655089480000|2022-06-13 03:04:40|6698.99|6578.99|6694.85|6574.85|6699.16|6579.16|6694.85|6574.85|10
1655089490000|2022-06-13 03:04:50|6693.94|6573.94|6688.95|6568.95|6694.27|6574.27|6688.86|6568.86|10
1655089500000|2022-06-13 03:05:00|6689.01|6569.01|6693.06|6573.06|6693.06|6573.06|6688.55|6568.55|10
1655089510000|2022-06-13 03:05:10|6692.74|6572.74|6685.01|6565.01|6692.74|6572.74|6685.01|6565.01|10
1655089520000|2022-06-13 03:05:20|6684.41|6564.41|6679.99|6559.99|6684.41|6564.41|6679.99|6559.99|10
1655089530000|2022-06-13 03:05:30|6680.99|6560.99|6679.32|6559.32|6681.43|6561.43|6679.32|6559.32|9
1655089540000|2022-06-13 03:05:40|6678.53|6558.53|6675.38|6555.38|6678.53|6558.53|6674.75|6554.75|10
1655089550000|2022-06-13 03:05:50|6675.7|6555.7|6677.58|6557.58|6677.61|6557.61|6675.7|6555.7|10
1655089560000|2022-06-13 03:06:00|6677.57|6557.57|6676.57|6556.57|6677.85|6557.85|6676.57|6556.57|10
1655089570000|2022-06-13 03:06:10|6675.87|6555.87|6672.62|6552.62|6675.87|6555.87|6672.62|6552.62|9
1655089580000|2022-06-13 03:06:20|6673.18|6553.18|6676.31|6556.31|6677.19|6557.19|6673.04|6553.04|10
1655089590000|2022-06-13 03:06:30|6676.4|6556.4|6682.54|6562.54|6682.54|6562.54|6676.4|6556.4|9
1655089600000|2022-06-13 03:06:40|6682.57|6562.57|6685.02|6565.02|6685.02|6565.02|6680.58|6560.58|10
1655089610000|2022-06-13 03:06:50|6685.9|6565.9|6689.47|6569.47|6689.88|6569.88|6685.9|6565.9|10
1655089620000|2022-06-13 03:07:00|6689.65|6569.65|6683.7|6563.7|6689.65|6569.65|6683.7|6563.7|10
1655089630000|2022-06-13 03:07:10|6683.59|6563.59|6684.22|6564.22|6684.27|6564.27|6682.98|6562.98|10
1655089640000|2022-06-13 03:07:20|6684.05|6564.05|6685.05|6565.05|6685.13|6565.13|6684.05|6564.05|10
1655089650000|2022-06-13 03:07:30|6685.26|6565.26|6684.27|6564.27|6685.6|6565.6|6684.27|6564.27|10
1655089660000|2022-06-13 03:07:40|6683.87|6563.87|6681.09|6561.09|6684.1|6564.1|6681.09|6561.09|10
1655089670000|2022-06-13 03:07:50|6680.75|6560.75|6675.07|6555.07|6680.75|6560.75|6674.58|6554.58|10
1655089680000|2022-06-13 03:08:00|6675.2|6555.2|6677.53|6557.53|6678.16|6558.16|6674.83|6554.83|10
1655089690000|2022-06-13 03:08:10|6678.18|6558.18|6668.1|6548.1|6678.18|6558.18|6668.1|6548.1|10
1655089700000|2022-06-13 03:08:20|6668.53|6548.53|6667.17|6547.17|6670.33|6550.33|6667.17|6547.17|10
1655089710000|2022-06-13 03:08:30|6667.58|6547.58|6665.13|6545.13|6667.76|6547.76|6665.13|6545.13|10
1655089720000|2022-06-13 03:08:40|6664.93|6544.93|6661.47|6541.47|6664.93|6544.93|6660.71|6540.71|10
1655089730000|2022-06-13 03:08:50|6661.82|6541.82|6661.47|6541.47|6663.44|6543.44|6661.37|6541.37|10
1655089740000|2022-06-13 03:09:00|6661.51|6541.51|6662.16|6542.16|6662.22|6542.22|6660.96|6540.96|10
1655089750000|2022-06-13 03:09:10|6662.23|6542.23|6667.62|6547.62|6667.62|6547.62|6662.23|6542.23|10
1655089760000|2022-06-13 03:09:20|6668.22|6548.22|6671.86|6551.86|6671.86|6551.86|6667.41|6547.41|9
1655089770000|2022-06-13 03:09:30|6672.2|6552.2|6677.56|6557.56|6677.9|6557.9|6672.16|6552.16|10
1655089780000|2022-06-13 03:09:40|6677.88|6557.88|6682.15|6562.15|6682.15|6562.15|6676.81|6556.81|10
1655089790000|2022-06-13 03:09:50|6684.1|6564.1|6690.57|6570.57|6691.07|6571.07|6684.1|6564.1|10
1655089800000|2022-06-13 03:10:00|6690.72|6570.72|6695.84|6575.84|6695.84|6575.84|6690.72|6570.72|10
1655089810000|2022-06-13 03:10:10|6696.33|6576.33|6704.09|6584.09|6704.09|6584.09|6696.33|6576.33|9
1655089820000|2022-06-13 03:10:20|6706.98|6586.98|6716.05|6596.05|6716.05|6596.05|6706.14|6586.14|10
1655089830000|2022-06-13 03:10:30|6717.72|6597.72|6724.78|6604.78|6724.78|6604.78|6717.2|6597.2|10
1655089840000|2022-06-13 03:10:40|6726.62|6606.62|6748.22|6628.22|6748.22|6628.22|6726.62|6606.62|10
1655089850000|2022-06-13 03:10:50|6748.94|6628.94|6754.81|6634.81|6754.81|6634.81|6748.94|6628.94|10
1655089860000|2022-06-13 03:11:00|6755.61|6635.61|6772.65|6652.65|6772.65|6652.65|6755.61|6635.61|10
1655089870000|2022-06-13 03:11:10|6777.32|6657.32|6779.34|6659.34|6780.52|6660.52|6777.17|6657.17|10
1655089880000|2022-06-13 03:11:20|6779.58|6659.58|6784.94|6664.94|6784.94|6664.94|6779.58|6659.58|10
1655089890000|2022-06-13 03:11:30|6784.41|6664.41|6780.9|6660.9|6784.59|6664.59|6780.9|6660.9|10
1655089900000|2022-06-13 03:11:40|6781|6661|6777.17|6657.17|6781|6661|6776.95|6656.95|10
1655089910000|2022-06-13 03:11:50|6778.31|6658.31|6777.58|6657.58|6778.57|6658.57|6777.4|6657.4|10
1655089920000|2022-06-13 03:12:00|6777.73|6657.73|6775.93|6655.93|6777.73|6657.73|6775.45|6655.45|10
1655089930000|2022-06-13 03:12:10|6776.86|6656.86|6779.15|6659.15|6779.35|6659.35|6776.86|6656.86|10
1655089940000|2022-06-13 03:12:20|6779.3|6659.3|6775.05|6655.05|6779.78|6659.78|6775.05|6655.05|10
1655089950000|2022-06-13 03:12:30|6773.22|6653.22|6774.21|6654.21|6774.82|6654.82|6772.6|6652.6|10
1655089960000|2022-06-13 03:12:40|6774.11|6654.11|6774.61|6654.61|6774.61|6654.61|6772.9|6652.9|10
1655089970000|2022-06-13 03:12:50|6774.55|6654.55|6775.46|6655.46|6775.46|6655.46|6773.96|6653.96|10
1655089980000|2022-06-13 03:13:00|6775.85|6655.85|6773.98|6653.98|6775.85|6655.85|6773.66|6653.66|10
1655089990000|2022-06-13 03:13:10|6772.85|6652.85|6764.67|6644.67|6772.85|6652.85|6764.67|6644.67|10
1655090000000|2022-06-13 03:13:20|6764.34|6644.34|6754.34|6634.34|6764.38|6644.38|6754.34|6634.34|10
1655090010000|2022-06-13 03:13:30|6754.19|6634.19|6752.38|6632.38|6754.41|6634.41|6752.18|6632.18|10
1655090020000|2022-06-13 03:13:40|6749.77|6629.77|6743.31|6623.31|6749.77|6629.77|6743.31|6623.31|10
1655090030000|2022-06-13 03:13:50|6741.56|6621.56|6736.95|6616.95|6741.56|6621.56|6736.66|6616.66|10
1655090040000|2022-06-13 03:14:00|6735.92|6615.92|6739.31|6619.31|6739.31|6619.31|6735.92|6615.92|10
1655090050000|2022-06-13 03:14:10|6741.99|6621.99|6742.55|6622.55|6743.31|6623.31|6741.99|6621.99|10
1655090060000|2022-06-13 03:14:20|6741.92|6621.92|6741.62|6621.62|6742.07|6622.07|6741.41|6621.41|10
1655090070000|2022-06-13 03:14:30|6741.99|6621.99|6737.1|6617.1|6741.99|6621.99|6737.1|6617.1|10
1655090080000|2022-06-13 03:14:40|6738.22|6618.22|6742.03|6622.03|6742.03|6622.03|6738.22|6618.22|10
1655090090000|2022-06-13 03:14:50|6742.43|6622.43|6746.86|6626.86|6746.86|6626.86|6742.25|6622.25|10
1655090100000|2022-06-13 03:15:00|6747.85|6627.85|6744.93|6624.93|6747.85|6627.85|6744.93|6624.93|9
1655090110000|2022-06-13 03:15:10|6744.65|6624.65|6742.7|6622.7|6744.65|6624.65|6742.7|6622.7|10
1655090120000|2022-06-13 03:15:20|6743.43|6623.43|6739.06|6619.06|6743.43|6623.43|6739.03|6619.03|10
1655090130000|2022-06-13 03:15:30|6739.64|6619.64|6736.5|6616.5|6739.75|6619.75|6736.5|6616.5|10
1655090140000|2022-06-13 03:15:40|6736.18|6616.18|6729.35|6609.35|6736.18|6616.18|6729.35|6609.35|10
1655090150000|2022-06-13 03:15:50|6729.61|6609.61|6730.12|6610.12|6730.49|6610.49|6729.61|6609.61|10
1655090160000|2022-06-13 03:16:00|6729.58|6609.58|6732.89|6612.89|6732.89|6612.89|6728.63|6608.63|10
1655090170000|2022-06-13 03:16:10|6732.69|6612.69|6725.69|6605.69|6733.09|6613.09|6725.69|6605.69|10
1655090180000|2022-06-13 03:16:20|6725.03|6605.03|6726.35|6606.35|6726.35|6606.35|6723.31|6603.31|10
1655090190000|2022-06-13 03:16:30|6726.24|6606.24|6727.46|6607.46|6727.46|6607.46|6725.4|6605.4|10
1655090200000|2022-06-13 03:16:40|6727.48|6607.48|6724.51|6604.51|6727.48|6607.48|6724.17|6604.17|10
1655090210000|2022-06-13 03:16:50|6723.56|6603.56|6723.32|6603.32|6724.01|6604.01|6722.71|6602.71|10
1655090220000|2022-06-13 03:17:00|6722.75|6602.75|6722.07|6602.07|6722.77|6602.77|6721.26|6601.26|10
1655090230000|2022-06-13 03:17:10|6722.4|6602.4|6723.7|6603.7|6723.89|6603.89|6722.03|6602.03|10
1655090240000|2022-06-13 03:17:20|6722.29|6602.29|6716.3|6596.3|6722.29|6602.29|6716.3|6596.3|10
1655090250000|2022-06-13 03:17:30|6716.63|6596.63|6711.53|6591.53|6716.63|6596.63|6711.53|6591.53|8
1655090260000|2022-06-13 03:17:40|6711.18|6591.18|6707.18|6587.18|6711.18|6591.18|6707.18|6587.18|10
1655090270000|2022-06-13 03:17:50|6707.15|6587.15|6704.91|6584.91|6707.15|6587.15|6703.92|6583.92|9
1655090280000|2022-06-13 03:18:00|6704.41|6584.41|6702.65|6582.65|6704.41|6584.41|6702.65|6582.65|10
1655090290000|2022-06-13 03:18:10|6703.13|6583.13|6703.72|6583.72|6703.72|6583.72|6702.75|6582.75|10
1655090300000|2022-06-13 03:18:20|6703.67|6583.67|6704.42|6584.42|6704.42|6584.42|6702.98|6582.98|10
1655090310000|2022-06-13 03:18:30|6704.63|6584.63|6709.52|6589.52|6709.52|6589.52|6704.63|6584.63|10
1655090320000|2022-06-13 03:18:40|6709.1|6589.1|6707.52|6587.52|6709.78|6589.78|6707.33|6587.33|10
1655090330000|2022-06-13 03:18:50|6707.1|6587.1|6697.19|6577.19|6707.1|6587.1|6697.19|6577.19|10
1655090340000|2022-06-13 03:19:00|6697.71|6577.71|6687.59|6567.59|6697.71|6577.71|6687.59|6567.59|10
1655090350000|2022-06-13 03:19:10|6687.43|6567.43|6681.5|6561.5|6687.7|6567.7|6681.5|6561.5|10
1655090360000|2022-06-13 03:19:20|6682.13|6562.13|6685.12|6565.12|6685.12|6565.12|6682.03|6562.03|10
1655090370000|2022-06-13 03:19:30|6685.75|6565.75|6685.86|6565.86|6686.47|6566.47|6685.24|6565.24|10
1655090380000|2022-06-13 03:19:40|6685.92|6565.92|6690.96|6570.96|6690.96|6570.96|6685.92|6565.92|10
1655090390000|2022-06-13 03:19:50|6692.12|6572.12|6701.9|6581.9|6701.9|6581.9|6692.12|6572.12|10
1655090400000|2022-06-13 03:20:00|6703.11|6583.11|6712.23|6592.23|6712.23|6592.23|6703.11|6583.11|10
1655090410000|2022-06-13 03:20:10|6712.04|6592.04|6727.26|6607.26|6727.26|6607.26|6712.04|6592.04|10
1655090420000|2022-06-13 03:20:20|6727.88|6607.88|6738.95|6618.95|6738.95|6618.95|6727.51|6607.51|10
1655090430000|2022-06-13 03:20:30|6742.67|6622.67|6745.94|6625.94|6745.94|6625.94|6742.66|6622.66|10
1655090440000|2022-06-13 03:20:40|6746.14|6626.14|6749.12|6629.12|6749.12|6629.12|6746.14|6626.14|10
1655090450000|2022-06-13 03:20:50|6749.14|6629.14|6745.75|6625.75|6750.03|6630.03|6745.75|6625.75|10
1655090460000|2022-06-13 03:21:00|6745.88|6625.88|6752.88|6632.88|6752.88|6632.88|6744.76|6624.76|10
1655090470000|2022-06-13 03:21:10|6756.23|6636.23|6756.14|6636.14|6758.08|6638.08|6756.14|6636.14|10
1655090480000|2022-06-13 03:21:20|6755.69|6635.69|6748.48|6628.48|6755.69|6635.69|6748.48|6628.48|10
1655090490000|2022-06-13 03:21:30|6746.04|6626.04|6746.75|6626.75|6746.75|6626.75|6744.08|6624.08|10
1655090500000|2022-06-13 03:21:40|6746.87|6626.87|6751.29|6631.29|6752.42|6632.42|6746.87|6626.87|10
1655090510000|2022-06-13 03:21:50|6751.77|6631.77|6755.36|6635.36|6755.36|6635.36|6750.97|6630.97|10
1655090520000|2022-06-13 03:22:00|6755.74|6635.74|6757.42|6637.42|6757.76|6637.76|6755.74|6635.74|10
1655090530000|2022-06-13 03:22:10|6758.43|6638.43|6754.01|6634.01|6758.43|6638.43|6754.01|6634.01|10
1655090540000|2022-06-13 03:22:20|6754.04|6634.04|6757.94|6637.94|6757.94|6637.94|6753.23|6633.23|10
1655090550000|2022-06-13 03:22:30|6758.26|6638.26|6759.49|6639.49|6760.58|6640.58|6758.09|6638.09|10
1655090560000|2022-06-13 03:22:40|6759.19|6639.19|6753.53|6633.53|6759.19|6639.19|6753.53|6633.53|10
1655090570000|2022-06-13 03:22:50|6752.99|6632.99|6750.7|6630.7|6752.99|6632.99|6750.43|6630.43|10
1655090580000|2022-06-13 03:23:00|6749.79|6629.79|6746.58|6626.58|6750.5|6630.5|6746.58|6626.58|10
1655090590000|2022-06-13 03:23:10|6746.35|6626.35|6743.93|6623.93|6746.41|6626.41|6743.93|6623.93|10
1655090600000|2022-06-13 03:23:20|6743.98|6623.98|6741.83|6621.83|6744.51|6624.51|6741.83|6621.83|10
1655090610000|2022-06-13 03:23:30|6740.24|6620.24|6735.5|6615.5|6740.27|6620.27|6735.47|6615.47|10
1655090620000|2022-06-13 03:23:40|6734.79|6614.79|6731.17|6611.17|6734.94|6614.94|6731.17|6611.17|10
1655090630000|2022-06-13 03:23:50|6731.75|6611.75|6730.14|6610.14|6731.75|6611.75|6729.96|6609.96|10
1655090640000|2022-06-13 03:24:00|6730.4|6610.4|6730.85|6610.85|6730.86|6610.86|6729.54|6609.54|10
1655090650000|2022-06-13 03:24:10|6730.94|6610.94|6725.45|6605.45|6732.25|6612.25|6725.45|6605.45|10
1655090660000|2022-06-13 03:24:20|6725.08|6605.08|6716.38|6596.38|6725.08|6605.08|6716.38|6596.38|10
1655090670000|2022-06-13 03:24:30|6715.96|6595.96|6711.68|6591.68|6715.96|6595.96|6711.68|6591.68|10
1655090680000|2022-06-13 03:24:40|6712.91|6592.91|6712.01|6592.01|6713.58|6593.58|6712.01|6592.01|10
1655090690000|2022-06-13 03:24:50|6711.52|6591.52|6706.6|6586.6|6711.52|6591.52|6706.6|6586.6|10
1655090700000|2022-06-13 03:25:00|6706.28|6586.28|6706.54|6586.54|6706.54|6586.54|6704.53|6584.53|10
1655090710000|2022-06-13 03:25:10|6705.99|6585.99|6703.96|6583.96|6705.99|6585.99|6703.96|6583.96|10
1655090720000|2022-06-13 03:25:20|6704.02|6584.02|6702.06|6582.06|6704.02|6584.02|6702.06|6582.06|10
1655090730000|2022-06-13 03:25:30|6702.02|6582.02|6703.1|6583.1|6703.1|6583.1|6701.93|6581.93|10
1655090740000|2022-06-13 03:25:40|6703.09|6583.09|6703.84|6583.84|6703.84|6583.84|6703.02|6583.02|10
1655090750000|2022-06-13 03:25:50|6703.59|6583.59|6710.41|6590.41|6710.41|6590.41|6703.59|6583.59|10
1655090760000|2022-06-13 03:26:00|6710.53|6590.53|6721.75|6601.75|6721.75|6601.75|6710.53|6590.53|10
1655090770000|2022-06-13 03:26:10|6722.58|6602.58|6727.14|6607.14|6727.14|6607.14|6722.58|6602.58|10
1655090780000|2022-06-13 03:26:20|6727.74|6607.74|6731.07|6611.07|6731.13|6611.13|6727.74|6607.74|10
1655090790000|2022-06-13 03:26:30|6730.93|6610.93|6730.62|6610.62|6731.57|6611.57|6730.4|6610.4|10
1655090800000|2022-06-13 03:26:40|6730.3|6610.3|6728.37|6608.37|6730.3|6610.3|6728.37|6608.37|10
1655090810000|2022-06-13 03:26:50|6728.54|6608.54|6728.8|6608.8|6729.39|6609.39|6727.97|6607.97|10
1655090820000|2022-06-13 03:27:00|6728.84|6608.84|6731.49|6611.49|6731.92|6611.92|6728.75|6608.75|10
1655090830000|2022-06-13 03:27:10|6732.59|6612.59|6734.48|6614.48|6734.48|6614.48|6732.59|6612.59|10
1655090840000|2022-06-13 03:27:20|6734.09|6614.09|6735.76|6615.76|6735.87|6615.87|6734.09|6614.09|10
1655090850000|2022-06-13 03:27:30|6735.63|6615.63|6736.19|6616.19|6736.19|6616.19|6735.41|6615.41|10
1655090860000|2022-06-13 03:27:40|6736.68|6616.68|6745.66|6625.66|6745.66|6625.66|6736.68|6616.68|10
1655090870000|2022-06-13 03:27:50|6746.92|6626.92|6757.87|6637.87|6758.02|6638.02|6746.92|6626.92|10
1655090880000|2022-06-13 03:28:00|6757.45|6637.45|6758.21|6638.21|6758.21|6638.21|6755.79|6635.79|10
1655090890000|2022-06-13 03:28:10|6758.39|6638.39|6763.96|6643.96|6763.96|6643.96|6758.34|6638.34|10
1655090900000|2022-06-13 03:28:20|6764.32|6644.32|6769.36|6649.36|6769.36|6649.36|6764.05|6644.05|10
1655090910000|2022-06-13 03:28:30|6771.36|6651.36|6777.12|6657.12|6777.12|6657.12|6771.36|6651.36|10
1655090920000|2022-06-13 03:28:40|6777.57|6657.57|6777.92|6657.92|6778.87|6658.87|6776.73|6656.73|10
1655090930000|2022-06-13 03:28:50|6777.58|6657.58|6777.04|6657.04|6777.61|6657.61|6776.72|6656.72|10
1655090940000|2022-06-13 03:29:00|6777.53|6657.53|6778.81|6658.81|6779.03|6659.03|6777.5|6657.5|10
1655090950000|2022-06-13 03:29:10|6779.32|6659.32|6778.64|6658.64|6779.9|6659.9|6778.64|6658.64|10
1655090960000|2022-06-13 03:29:20|6778.77|6658.77|6785.67|6665.67|6785.67|6665.67|6778.77|6658.77|10
1655090970000|2022-06-13 03:29:30|6786.04|6666.04|6784.6|6664.6|6786.29|6666.29|6784.6|6664.6|10
1655090980000|2022-06-13 03:29:40|6785.49|6665.49|6784.82|6664.82|6785.72|6665.72|6784.34|6664.34|10
1655090990000|2022-06-13 03:29:50|6783.91|6663.91|6778.95|6658.95|6784.44|6664.44|6778.95|6658.95|9
1655091000000|2022-06-13 03:30:00|6778.03|6658.03|6773.92|6653.92|6778.03|6658.03|6773.92|6653.92|10
1655091010000|2022-06-13 03:30:10|6773.67|6653.67|6773.21|6653.21|6773.71|6653.71|6773.13|6653.13|10
1655091020000|2022-06-13 03:30:20|6772.94|6652.94|6770.84|6650.84|6772.94|6652.94|6770.23|6650.23|10
1655091030000|2022-06-13 03:30:30|6772.04|6652.04|6778.84|6658.84|6778.84|6658.84|6770.56|6650.56|10
1655091040000|2022-06-13 03:30:40|6778.99|6658.99|6786.27|6666.27|6787.45|6667.45|6778.99|6658.99|10
1655091050000|2022-06-13 03:30:50|6787.21|6667.21|6793.01|6673.01|6793.01|6673.01|6787.21|6667.21|10
1655091060000|2022-06-13 03:31:00|6793.62|6673.62|6796.61|6676.61|6797.13|6677.13|6793.62|6673.62|10
1655091070000|2022-06-13 03:31:10|6797.77|6677.77|6803.42|6683.42|6803.6|6683.6|6797.77|6677.77|10
1655091080000|2022-06-13 03:31:20|6803.95|6683.95|6806.15|6686.15|6806.15|6686.15|6803.95|6683.95|10
1655091090000|2022-06-13 03:31:30|6805.98|6685.98|6807.09|6687.09|6808.46|6688.46|6805.98|6685.98|10
1655091100000|2022-06-13 03:31:40|6806.58|6686.58|6800.63|6680.63|6806.58|6686.58|6800.63|6680.63|10
1655091110000|2022-06-13 03:31:50|6800.56|6680.56|6795.17|6675.17|6800.56|6680.56|6795.17|6675.17|10
1655091120000|2022-06-13 03:32:00|6794.61|6674.61|6786.73|6666.73|6794.61|6674.61|6786.73|6666.73|10
1655091130000|2022-06-13 03:32:10|6785.67|6665.67|6781.13|6661.13|6785.67|6665.67|6781.13|6661.13|10
1655091140000|2022-06-13 03:32:20|6780.61|6660.61|6778.61|6658.61|6781.02|6661.02|6778.28|6658.28|10
1655091150000|2022-06-13 03:32:30|6779.14|6659.14|6779.39|6659.39|6779.39|6659.39|6778.08|6658.08|10
1655091160000|2022-06-13 03:32:40|6779.76|6659.76|6783.51|6663.51|6783.51|6663.51|6779.76|6659.76|10
1655091170000|2022-06-13 03:32:50|6785|6665|6790.22|6670.22|6790.22|6670.22|6785|6665|10
1655091180000|2022-06-13 03:33:00|6790.08|6670.08|6789|6669|6790.4|6670.4|6788.49|6668.49|10
1655091190000|2022-06-13 03:33:10|6787.6|6667.6|6792.47|6672.47|6792.47|6672.47|6787.13|6667.13|10
1655091200000|2022-06-13 03:33:20|6794.27|6674.27|6801.8|6681.8|6801.8|6681.8|6794.27|6674.27|10
1655091210000|2022-06-13 03:33:30|6802.21|6682.21|6806.43|6686.43|6806.43|6686.43|6802.21|6682.21|10
1655091220000|2022-06-13 03:33:40|6806.1|6686.1|6801.14|6681.14|6806.1|6686.1|6801.14|6681.14|9
1655091230000|2022-06-13 03:33:50|6801.27|6681.27|6801.68|6681.68|6801.68|6681.68|6800.66|6680.66|10
1655091240000|2022-06-13 03:34:00|6802.11|6682.11|6803.41|6683.41|6805.01|6685.01|6802.11|6682.11|10
1655091250000|2022-06-13 03:34:10|6803.48|6683.48|6803.42|6683.42|6803.95|6683.95|6803.3|6683.3|10
1655091260000|2022-06-13 03:34:20|6803.65|6683.65|6805.76|6685.76|6805.76|6685.76|6803.53|6683.53|10
1655091270000|2022-06-13 03:34:30|6806.43|6686.43|6807.36|6687.36|6807.36|6687.36|6806.13|6686.13|10
1655091280000|2022-06-13 03:34:40|6808.24|6688.24|6809.73|6689.73|6809.73|6689.73|6808.14|6688.14|10
1655091290000|2022-06-13 03:34:50|6809.88|6689.88|6811.39|6691.39|6811.42|6691.42|6809.88|6689.88|10
1655091300000|2022-06-13 03:35:00|6811.27|6691.27|6812.58|6692.58|6812.58|6692.58|6811.27|6691.27|10
1655091310000|2022-06-13 03:35:10|6812.77|6692.77|6810.49|6690.49|6813.55|6693.55|6810.49|6690.49|10
1655091320000|2022-06-13 03:35:20|6811.05|6691.05|6806.83|6686.83|6811.43|6691.43|6806.83|6686.83|10
1655091330000|2022-06-13 03:35:30|6807.09|6687.09|6808.4|6688.4|6809.16|6689.16|6807.09|6687.09|9
1655091340000|2022-06-13 03:35:40|6808.86|6688.86|6811.76|6691.76|6811.76|6691.76|6808.55|6688.55|10
1655091350000|2022-06-13 03:35:50|6811.01|6691.01|6810.86|6690.86|6812.44|6692.44|6810.86|6690.86|10
1655091360000|2022-06-13 03:36:00|6810.43|6690.43|6808.8|6688.8|6810.43|6690.43|6808.68|6688.68|10
1655091370000|2022-06-13 03:36:10|6809.02|6689.02|6805.59|6685.59|6809.02|6689.02|6805.48|6685.48|10
1655091380000|2022-06-13 03:36:20|6805.43|6685.43|6803.94|6683.94|6805.66|6685.66|6803.94|6683.94|10
1655091390000|2022-06-13 03:36:30|6804.28|6684.28|6803.31|6683.31|6805.65|6685.65|6803.22|6683.22|10
1655091400000|2022-06-13 03:36:40|6803.46|6683.46|6800.82|6680.82|6803.46|6683.46|6800.18|6680.18|10
1655091410000|2022-06-13 03:36:50|6800.59|6680.59|6798.99|6678.99|6800.59|6680.59|6798.61|6678.61|10
1655091420000|2022-06-13 03:37:00|6798.94|6678.94|6797.45|6677.45|6798.94|6678.94|6797.39|6677.39|10
1655091430000|2022-06-13 03:37:10|6797.37|6677.37|6796.96|6676.96|6797.63|6677.63|6796.96|6676.96|10
1655091440000|2022-06-13 03:37:20|6796.81|6676.81|6796.38|6676.38|6796.81|6676.81|6796.11|6676.11|9
1655091450000|2022-06-13 03:37:30|6796.59|6676.59|6797.88|6677.88|6798.15|6678.15|6796.59|6676.59|10
1655091460000|2022-06-13 03:37:40|6797.63|6677.63|6797.45|6677.45|6797.63|6677.63|6797.09|6677.09|10
1655091470000|2022-06-13 03:37:50|6797.51|6677.51|6799.89|6679.89|6799.89|6679.89|6797.51|6677.51|10
1655091480000|2022-06-13 03:38:00|6800.09|6680.09|6801.01|6681.01|6801.6|6681.6|6800.09|6680.09|10
1655091490000|2022-06-13 03:38:10|6801.75|6681.75|6805.94|6685.94|6805.94|6685.94|6801.65|6681.65|10
1655091500000|2022-06-13 03:38:20|6806.59|6686.59|6810.51|6690.51|6810.51|6690.51|6806.59|6686.59|10
1655091510000|2022-06-13 03:38:30|6810.55|6690.55|6812.68|6692.68|6812.68|6692.68|6810.26|6690.26|10
1655091520000|2022-06-13 03:38:40|6812.75|6692.75|6813.51|6693.51|6813.81|6693.81|6812.75|6692.75|10
1655091530000|2022-06-13 03:38:50|6812.94|6692.94|6810.51|6690.51|6812.94|6692.94|6810.51|6690.51|10
1655091540000|2022-06-13 03:39:00|6810.55|6690.55|6811.91|6691.91|6811.91|6691.91|6810.13|6690.13|10
1655091550000|2022-06-13 03:39:10|6810.78|6690.78|6817.7|6697.7|6817.7|6697.7|6810.78|6690.78|9
1655091560000|2022-06-13 03:39:20|6818.29|6698.29|6821.38|6701.38|6821.78|6701.78|6818.29|6698.29|10
1655091570000|2022-06-13 03:39:30|6822.04|6702.04|6825.84|6705.84|6825.84|6705.84|6821.99|6701.99|10
1655091580000|2022-06-13 03:39:40|6825.8|6705.8|6832.74|6712.74|6832.74|6712.74|6825.8|6705.8|10
1655091590000|2022-06-13 03:39:50|6833.99|6713.99|6843.74|6723.74|6843.74|6723.74|6833.99|6713.99|10
1655091600000|2022-06-13 03:40:00|6845.87|6725.87|6858.34|6738.34|6858.34|6738.34|6845.87|6725.87|10
1655091610000|2022-06-13 03:40:10|6860.15|6740.15|6877.44|6757.44|6878.17|6758.17|6860.15|6740.15|10
1655091620000|2022-06-13 03:40:20|6876.77|6756.77|6877.26|6757.26|6877.26|6757.26|6876.36|6756.36|10
1655091630000|2022-06-13 03:40:30|6877.83|6757.83|6885.32|6765.32|6885.32|6765.32|6877.83|6757.83|10
1655091640000|2022-06-13 03:40:40|6885.11|6765.11|6889.14|6769.14|6889.14|6769.14|6884.57|6764.57|10
1655091650000|2022-06-13 03:40:50|6890.03|6770.03|6892.34|6772.34|6892.91|6772.91|6890.03|6770.03|10
1655091660000|2022-06-13 03:41:00|6891.61|6771.61|6892.51|6772.51|6892.51|6772.51|6891.5|6771.5|10
1655091670000|2022-06-13 03:41:10|6891.74|6771.74|6897.51|6777.51|6897.62|6777.62|6891.53|6771.53|10
1655091680000|2022-06-13 03:41:20|6897.75|6777.75|6896.47|6776.47|6898.07|6778.07|6896.17|6776.17|10
1655091690000|2022-06-13 03:41:30|6894.59|6774.59|6890.95|6770.95|6894.59|6774.59|6890.95|6770.95|10
1655091700000|2022-06-13 03:41:40|6890.43|6770.43|6887.24|6767.24|6890.43|6770.43|6886.62|6766.62|10
1655091710000|2022-06-13 03:41:50|6885.87|6765.87|6889.52|6769.52|6889.52|6769.52|6885.46|6765.46|10
1655091720000|2022-06-13 03:42:00|6890.73|6770.73|6887.67|6767.67|6891.37|6771.37|6887.67|6767.67|10
1655091730000|2022-06-13 03:42:10|6886.82|6766.82|6885.11|6765.11|6886.82|6766.82|6885.11|6765.11|10
1655091740000|2022-06-13 03:42:20|6884.74|6764.74|6879.85|6759.85|6884.87|6764.87|6879.61|6759.61|10
1655091750000|2022-06-13 03:42:30|6877.67|6757.67|6871.25|6751.25|6877.67|6757.67|6871.25|6751.25|10
1655091760000|2022-06-13 03:42:40|6870.66|6750.66|6867.58|6747.58|6870.66|6750.66|6867.36|6747.36|10
1655091770000|2022-06-13 03:42:50|6867.12|6747.12|6866.49|6746.49|6867.38|6747.38|6865.02|6745.02|10
1655091780000|2022-06-13 03:43:00|6867.97|6747.97|6866.28|6746.28|6868.39|6748.39|6866.28|6746.28|10
1655091790000|2022-06-13 03:43:10|6865.94|6745.94|6865.94|6745.94|6866.4|6746.4|6865.15|6745.15|10
1655091800000|2022-06-13 03:43:20|6865|6745|6867.11|6747.11|6867.11|6747.11|6865|6745|10
1655091810000|2022-06-13 03:43:30|6864.49|6744.49|6860.07|6740.07|6864.49|6744.49|6860.07|6740.07|10
1655091820000|2022-06-13 03:43:40|6860.56|6740.56|6862.33|6742.33|6862.33|6742.33|6860.47|6740.47|10
1655091830000|2022-06-13 03:43:50|6860.55|6740.55|6862.24|6742.24|6863.05|6743.05|6859.24|6739.24|10
1655091840000|2022-06-13 03:44:00|6862.7|6742.7|6862.39|6742.39|6863.26|6743.26|6862.07|6742.07|10
1655091850000|2022-06-13 03:44:10|6862.5|6742.5|6860.9|6740.9|6862.5|6742.5|6860.9|6740.9|10
1655091860000|2022-06-13 03:44:20|6861.25|6741.25|6856.25|6736.25|6861.25|6741.25|6856.25|6736.25|10
1655091870000|2022-06-13 03:44:30|6856.01|6736.01|6854.69|6734.69|6856.25|6736.25|6854.61|6734.61|9
1655091880000|2022-06-13 03:44:40|6854.66|6734.66|6851.46|6731.46|6855.07|6735.07|6851.46|6731.46|10
1655091890000|2022-06-13 03:44:50|6850.95|6730.95|6850.45|6730.45|6851.86|6731.86|6850.36|6730.36|10
1655091900000|2022-06-13 03:45:00|6849.81|6729.81|6848.95|6728.95|6849.81|6729.81|6848.87|6728.87|10
1655091910000|2022-06-13 03:45:10|6849.55|6729.55|6850.11|6730.11|6850.65|6730.65|6849.31|6729.31|10
1655091920000|2022-06-13 03:45:20|6850.6|6730.6|6849.1|6729.1|6850.84|6730.84|6849.1|6729.1|10
1655091930000|2022-06-13 03:45:30|6849.26|6729.26|6851.32|6731.32|6852.52|6732.52|6849.26|6729.26|10
1655091940000|2022-06-13 03:45:40|6853.64|6733.64|6854.37|6734.37|6855.49|6735.49|6852.67|6732.67|10
1655091950000|2022-06-13 03:45:50|6855.54|6735.54|6859.78|6739.78|6859.78|6739.78|6855.54|6735.54|10
1655091960000|2022-06-13 03:46:00|6859.99|6739.99|6866.21|6746.21|6866.72|6746.72|6859.99|6739.99|10
1655091970000|2022-06-13 03:46:10|6867.49|6747.49|6869.18|6749.18|6869.2|6749.2|6867.49|6747.49|10
1655091980000|2022-06-13 03:46:20|6868.68|6748.68|6869|6749|6869|6749|6868.12|6748.12|10
1655091990000|2022-06-13 03:46:30|6869.21|6749.21|6874.04|6754.04|6874.04|6754.04|6869.17|6749.17|10
1655092000000|2022-06-13 03:46:40|6874.17|6754.17|6878.45|6758.45|6878.45|6758.45|6874.07|6754.07|10
1655092010000|2022-06-13 03:46:50|6880.57|6760.57|6884.14|6764.14|6884.14|6764.14|6880.57|6760.57|10
1655092020000|2022-06-13 03:47:00|6884.11|6764.11|6885.59|6765.59|6885.59|6765.59|6883.59|6763.59|10
1655092030000|2022-06-13 03:47:10|6884.53|6764.53|6886.22|6766.22|6886.67|6766.67|6884.16|6764.16|9
1655092040000|2022-06-13 03:47:20|6886.97|6766.97|6885.82|6765.82|6886.97|6766.97|6884.9|6764.9|10
1655092050000|2022-06-13 03:47:30|6885.62|6765.62|6884.5|6764.5|6885.62|6765.62|6883.08|6763.08|9
1655092060000|2022-06-13 03:47:40|6886.09|6766.09|6889.76|6769.76|6889.76|6769.76|6886.09|6766.09|10
1655092070000|2022-06-13 03:47:50|6889.93|6769.93|6889.96|6769.96|6889.96|6769.96|6889.13|6769.13|10
1655092080000|2022-06-13 03:48:00|6889.83|6769.83|6890.78|6770.78|6890.78|6770.78|6889.83|6769.83|8
1655092090000|2022-06-13 03:48:10|6890.73|6770.73|6889.25|6769.25|6890.81|6770.81|6889.03|6769.03|10
1655092100000|2022-06-13 03:48:20|6889.86|6769.86|6888.81|6768.81|6889.86|6769.86|6887.43|6767.43|10
1655092110000|2022-06-13 03:48:30|6886.53|6766.53|6887.68|6767.68|6889.81|6769.81|6886|6766|10
1655092120000|2022-06-13 03:48:40|6887.1|6767.1|6880.92|6760.92|6887.1|6767.1|6880.91|6760.91|9
1655092130000|2022-06-13 03:48:50|6880.93|6760.93|6880.03|6760.03|6881.25|6761.25|6879.55|6759.55|10
1655092140000|2022-06-13 03:49:00|6877.98|6757.98|6878.56|6758.56|6879.78|6759.78|6877.98|6757.98|10
1655092150000|2022-06-13 03:49:10|6879.35|6759.35|6878.82|6758.82|6879.46|6759.46|6878.63|6758.63|10
1655092160000|2022-06-13 03:49:20|6878.7|6758.7|6878.42|6758.42|6878.7|6758.7|6877.56|6757.56|10
1655092170000|2022-06-13 03:49:30|6878.49|6758.49|6874.2|6754.2|6878.49|6758.49|6874.2|6754.2|10
1655092180000|2022-06-13 03:49:40|6873.95|6753.95|6872.19|6752.19|6873.95|6753.95|6872.01|6752.01|10
1655092190000|2022-06-13 03:49:50|6871.77|6751.77|6868.64|6748.64|6871.8|6751.8|6868.64|6748.64|10
1655092200000|2022-06-13 03:50:00|6868.26|6748.26|6864.69|6744.69|6868.26|6748.26|6864.69|6744.69|10
1655092210000|2022-06-13 03:50:10|6864.49|6744.49|6861.65|6741.65|6864.78|6744.78|6861.5|6741.5|10
1655092220000|2022-06-13 03:50:20|6861.32|6741.32|6861.13|6741.13|6861.4|6741.4|6860.15|6740.15|10
1655092230000|2022-06-13 03:50:30|6860.02|6740.02|6855.58|6735.58|6860.95|6740.95|6855.58|6735.58|10
1655092240000|2022-06-13 03:50:40|6854.88|6734.88|6856.8|6736.8|6856.8|6736.8|6854.88|6734.88|9
1655092250000|2022-06-13 03:50:50|6857.64|6737.64|6859.61|6739.61|6859.63|6739.63|6857.57|6737.57|10
1655092260000|2022-06-13 03:51:00|6860.45|6740.45|6861.43|6741.43|6861.86|6741.86|6860.45|6740.45|10
1655092270000|2022-06-13 03:51:10|6861.31|6741.31|6860.47|6740.47|6861.43|6741.43|6859.47|6739.47|10
1655092280000|2022-06-13 03:51:20|6859.57|6739.57|6859.39|6739.39|6860.9|6740.9|6859.14|6739.14|10
1655092290000|2022-06-13 03:51:30|6859.5|6739.5|6859.46|6739.46|6860.28|6740.28|6859.01|6739.01|10
1655092300000|2022-06-13 03:51:40|6859.57|6739.57|6859.61|6739.61|6860.22|6740.22|6859.02|6739.02|10
1655092310000|2022-06-13 03:51:50|6860.58|6740.58|6859.99|6739.99|6860.58|6740.58|6859.28|6739.28|10
1655092320000|2022-06-13 03:52:00|6860.33|6740.33|6857.57|6737.57|6860.33|6740.33|6857.57|6737.57|10
1655092330000|2022-06-13 03:52:10|6857.4|6737.4|6856.48|6736.48|6857.4|6737.4|6856.38|6736.38|10
1655092340000|2022-06-13 03:52:20|6856.41|6736.41|6855.72|6735.72|6856.41|6736.41|6855.29|6735.29|10
1655092350000|2022-06-13 03:52:30|6855.33|6735.33|6855.58|6735.58|6855.58|6735.58|6852.4|6732.4|10
1655092360000|2022-06-13 03:52:40|6855.67|6735.67|6857.49|6737.49|6857.49|6737.49|6854.5|6734.5|10
1655092370000|2022-06-13 03:52:50|6858.47|6738.47|6860.29|6740.29|6860.29|6740.29|6857.76|6737.76|10
1655092380000|2022-06-13 03:53:00|6860.59|6740.59|6865.26|6745.26|6866.17|6746.17|6860.59|6740.59|10
1655092390000|2022-06-13 03:53:10|6865.7|6745.7|6867.36|6747.36|6867.73|6747.73|6865.7|6745.7|9
1655092400000|2022-06-13 03:53:20|6867.12|6747.12|6865.51|6745.51|6867.12|6747.12|6864.27|6744.27|10
1655092410000|2022-06-13 03:53:30|6865.86|6745.86|6863.61|6743.61|6865.89|6745.89|6863.61|6743.61|10
1655092420000|2022-06-13 03:53:40|6863.87|6743.87|6860.5|6740.5|6863.87|6743.87|6860.02|6740.02|10
1655092430000|2022-06-13 03:53:50|6859.42|6739.42|6855.97|6735.97|6859.42|6739.42|6855.93|6735.93|10
1655092440000|2022-06-13 03:54:00|6856.44|6736.44|6858.37|6738.37|6859.14|6739.14|6856.44|6736.44|10
1655092450000|2022-06-13 03:54:10|6857.21|6737.21|6857.52|6737.52|6857.69|6737.69|6856.55|6736.55|9
1655092460000|2022-06-13 03:54:20|6857.72|6737.72|6855.9|6735.9|6857.72|6737.72|6855.9|6735.9|10
1655092470000|2022-06-13 03:54:30|6855.59|6735.59|6855.08|6735.08|6855.59|6735.59|6854.96|6734.96|9
1655092480000|2022-06-13 03:54:40|6855.23|6735.23|6855.42|6735.42|6855.44|6735.44|6854.86|6734.86|10
1655092490000|2022-06-13 03:54:50|6855.7|6735.7|6856.26|6736.26|6857.18|6737.18|6855.7|6735.7|10
1655092500000|2022-06-13 03:55:00|6857.12|6737.12|6858.18|6738.18|6859.65|6739.65|6857.12|6737.12|10
1655092510000|2022-06-13 03:55:10|6858.22|6738.22|6859.2|6739.2|6859.96|6739.96|6858.22|6738.22|10
1655092520000|2022-06-13 03:55:20|6858.94|6738.94|6861.41|6741.41|6861.41|6741.41|6858.07|6738.07|10
1655092530000|2022-06-13 03:55:30|6860.54|6740.54|6861.89|6741.89|6861.91|6741.91|6860.54|6740.54|10
1655092540000|2022-06-13 03:55:40|6861.83|6741.83|6864.21|6744.21|6864.21|6744.21|6861.83|6741.83|10
1655092550000|2022-06-13 03:55:50|6864.45|6744.45|6864.26|6744.26|6864.75|6744.75|6864.09|6744.09|10
1655092560000|2022-06-13 03:56:00|6864.41|6744.41|6865.77|6745.77|6865.77|6745.77|6864.2|6744.2|10
1655092570000|2022-06-13 03:56:10|6865.18|6745.18|6867.57|6747.57|6867.57|6747.57|6865.18|6745.18|9
1655092580000|2022-06-13 03:56:20|6867.52|6747.52|6866.2|6746.2|6867.52|6747.52|6865.78|6745.78|10
1655092590000|2022-06-13 03:56:30|6865.76|6745.76|6866.22|6746.22|6866.22|6746.22|6865.71|6745.71|8
1655092600000|2022-06-13 03:56:40|6866.95|6746.95|6864.01|6744.01|6866.95|6746.95|6863.38|6743.38|10
1655092610000|2022-06-13 03:56:50|6863.3|6743.3|6861.3|6741.3|6864.61|6744.61|6861.3|6741.3|10
1655092620000|2022-06-13 03:57:00|6860.76|6740.76|6857.33|6737.33|6860.76|6740.76|6857.33|6737.33|10
1655092630000|2022-06-13 03:57:10|6857.21|6737.21|6853.75|6733.75|6857.82|6737.82|6853.75|6733.75|10
1655092640000|2022-06-13 03:57:20|6852.21|6732.21|6854.51|6734.51|6854.51|6734.51|6851.83|6731.83|10
1655092650000|2022-06-13 03:57:30|6854.85|6734.85|6855.02|6735.02|6855.41|6735.41|6853.35|6733.35|10
1655092660000|2022-06-13 03:57:40|6855.91|6735.91|6855.72|6735.72|6858.06|6738.06|6855.05|6735.05|10
1655092670000|2022-06-13 03:57:50|6855.46|6735.46|6857.16|6737.16|6857.63|6737.63|6855.46|6735.46|10
1655092680000|2022-06-13 03:58:00|6857.56|6737.56|6859.68|6739.68|6859.68|6739.68|6857.37|6737.37|10
1655092690000|2022-06-13 03:58:10|6859.88|6739.88|6860.18|6740.18|6860.44|6740.44|6859.19|6739.19|10
1655092700000|2022-06-13 03:58:20|6860.61|6740.61|6864.09|6744.09|6864.09|6744.09|6860.61|6740.61|10
1655092710000|2022-06-13 03:58:30|6864.88|6744.88|6865.36|6745.36|6865.52|6745.52|6864.63|6744.63|10
1655092720000|2022-06-13 03:58:40|6865.3|6745.3|6864.76|6744.76|6865.3|6745.3|6864.18|6744.18|10
1655092730000|2022-06-13 03:58:50|6864.83|6744.83|6864.44|6744.44|6864.91|6744.91|6864.37|6744.37|10
1655092740000|2022-06-13 03:59:00|6864.71|6744.71|6865.5|6745.5|6865.71|6745.71|6864.44|6744.44|10
1655092750000|2022-06-13 03:59:10|6865.86|6745.86|6864.2|6744.2|6865.86|6745.86|6864.2|6744.2|10
1655092760000|2022-06-13 03:59:20|6864.45|6744.45|6856.82|6736.82|6864.45|6744.45|6856.82|6736.82|10
1655092770000|2022-06-13 03:59:30|6856.34|6736.34|6844.83|6724.83|6856.34|6736.34|6844.83|6724.83|10
1655092780000|2022-06-13 03:59:40|6844.04|6724.04|6841.85|6721.85|6844.04|6724.04|6841.85|6721.85|10
1655092790000|2022-06-13 03:59:50|6841.94|6721.94|6841.34|6721.34|6842.33|6722.33|6840.75|6720.75|10
1655092800000|2022-06-13 04:00:00|6840.98|6720.98|6837.62|6717.62|6840.98|6720.98|6837.43|6717.43|9
1655092810000|2022-06-13 04:00:10|6836.93|6716.93|6834.14|6714.14|6836.93|6716.93|6834.14|6714.14|10
1655092820000|2022-06-13 04:00:20|6833.18|6713.18|6831.3|6711.3|6833.95|6713.95|6830.56|6710.56|10
1655092830000|2022-06-13 04:00:30|6828.58|6708.58|6820.3|6700.3|6829.16|6709.16|6820.3|6700.3|10
1655092840000|2022-06-13 04:00:40|6819.16|6699.16|6822.47|6702.47|6822.47|6702.47|6818.26|6698.26|10
1655092850000|2022-06-13 04:00:50|6822.93|6702.93|6823.56|6703.56|6824.33|6704.33|6822.87|6702.87|10
1655092860000|2022-06-13 04:01:00|6822.13|6702.13|6820.44|6700.44|6822.58|6702.58|6820.44|6700.44|10
1655092870000|2022-06-13 04:01:10|6820.13|6700.13|6820.22|6700.22|6820.75|6700.75|6819.58|6699.58|10
1655092880000|2022-06-13 04:01:20|6820.28|6700.28|6822.62|6702.62|6822.62|6702.62|6820.05|6700.05|10
1655092890000|2022-06-13 04:01:30|6822.93|6702.93|6824.39|6704.39|6824.41|6704.41|6822.81|6702.81|10
1655092900000|2022-06-13 04:01:40|6824.07|6704.07|6824.76|6704.76|6824.83|6704.83|6823.63|6703.63|10
1655092910000|2022-06-13 04:01:50|6825.61|6705.61|6830.71|6710.71|6830.71|6710.71|6825.61|6705.61|10
1655092920000|2022-06-13 04:02:00|6831.97|6711.97|6835.78|6715.78|6835.78|6715.78|6831.97|6711.97|10
1655092930000|2022-06-13 04:02:10|6835.44|6715.44|6836.27|6716.27|6836.6|6716.6|6835.44|6715.44|9
1655092940000|2022-06-13 04:02:20|6835.56|6715.56|6838.91|6718.91|6839.21|6719.21|6835.56|6715.56|10
1655092950000|2022-06-13 04:02:30|6840.23|6720.23|6837.02|6717.02|6840.23|6720.23|6837.02|6717.02|10
1655092960000|2022-06-13 04:02:40|6836.88|6716.88|6835.68|6715.68|6836.88|6716.88|6835.48|6715.48|10
1655092970000|2022-06-13 04:02:50|6835.95|6715.95|6835.41|6715.41|6836.48|6716.48|6835.38|6715.38|10
1655092980000|2022-06-13 04:03:00|6835.79|6715.79|6835.09|6715.09|6836.19|6716.19|6834.1|6714.1|10
1655092990000|2022-06-13 04:03:10|6835.92|6715.92|6839.9|6719.9|6839.9|6719.9|6835.17|6715.17|10
1655093000000|2022-06-13 04:03:20|6839.81|6719.81|6840.25|6720.25|6840.49|6720.49|6839.81|6719.81|10
1655093010000|2022-06-13 04:03:30|6840.43|6720.43|6840.67|6720.67|6841.09|6721.09|6840.23|6720.23|10
1655093020000|2022-06-13 04:03:40|6840.87|6720.87|6844.26|6724.26|6844.66|6724.66|6840.7|6720.7|10
1655093030000|2022-06-13 04:03:50|6844.13|6724.13|6844.73|6724.73|6844.81|6724.81|6844.02|6724.02|10
1655093040000|2022-06-13 04:04:00|6845.75|6725.75|6847.23|6727.23|6847.64|6727.64|6845.75|6725.75|10
1655093050000|2022-06-13 04:04:10|6847.58|6727.58|6846.89|6726.89|6847.58|6727.58|6845.96|6725.96|10
1655093060000|2022-06-13 04:04:20|6845.88|6725.88|6845.02|6725.02|6847.04|6727.04|6845.02|6725.02|10
1655093070000|2022-06-13 04:04:30|6844.25|6724.25|6843.37|6723.37|6844.25|6724.25|6843.29|6723.29|10
1655093080000|2022-06-13 04:04:40|6843.11|6723.11|6843.86|6723.86|6843.86|6723.86|6841.87|6721.87|10
1655093090000|2022-06-13 04:04:50|6843.06|6723.06|6845.79|6725.79|6845.79|6725.79|6843.06|6723.06|10
1655093100000|2022-06-13 04:05:00|6846.33|6726.33|6849.84|6729.84|6850.6|6730.6|6846.33|6726.33|10
1655093110000|2022-06-13 04:05:10|6849.48|6729.48|6849.46|6729.46|6849.98|6729.98|6848.88|6728.88|10
1655093120000|2022-06-13 04:05:20|6849.3|6729.3|6850.87|6730.87|6851.16|6731.16|6849.05|6729.05|10
1655093130000|2022-06-13 04:05:30|6850.71|6730.71|6855.09|6735.09|6855.09|6735.09|6850.71|6730.71|10
1655093140000|2022-06-13 04:05:40|6855.39|6735.39|6857.22|6737.22|6857.22|6737.22|6855.39|6735.39|10
1655093150000|2022-06-13 04:05:50|6857.44|6737.44|6860.16|6740.16|6860.16|6740.16|6857.44|6737.44|9
1655093160000|2022-06-13 04:06:00|6860.12|6740.12|6861.81|6741.81|6861.81|6741.81|6859.89|6739.89|10
1655093170000|2022-06-13 04:06:10|6862.12|6742.12|6863.44|6743.44|6863.44|6743.44|6861.95|6741.95|10
1655093180000|2022-06-13 04:06:20|6863.63|6743.63|6865.87|6745.87|6865.87|6745.87|6863.63|6743.63|9
1655093190000|2022-06-13 04:06:30|6865.49|6745.49|6866.43|6746.43|6866.43|6746.43|6865.49|6745.49|10
1655093200000|2022-06-13 04:06:40|6866.63|6746.63|6865.86|6745.86|6867.19|6747.19|6865.86|6745.86|10
1655093210000|2022-06-13 04:06:50|6865.77|6745.77|6874|6754|6874|6754|6865.77|6745.77|10
1655093220000|2022-06-13 04:07:00|6874.08|6754.08|6877.84|6757.84|6877.84|6757.84|6874.08|6754.08|10
1655093230000|2022-06-13 04:07:10|6877.67|6757.67|6879.12|6759.12|6879.23|6759.23|6877.43|6757.43|10
1655093240000|2022-06-13 04:07:20|6878.69|6758.69|6879.45|6759.45|6880.06|6760.06|6878.69|6758.69|10
1655093250000|2022-06-13 04:07:30|6879.41|6759.41|6880.81|6760.81|6881.14|6761.14|6879.41|6759.41|10
1655093260000|2022-06-13 04:07:40|6880.86|6760.86|6881.14|6761.14|6881.29|6761.29|6880.86|6760.86|10
1655093270000|2022-06-13 04:07:50|6881.43|6761.43|6884.08|6764.08|6884.13|6764.13|6881.43|6761.43|10
1655093280000|2022-06-13 04:08:00|6884.36|6764.36|6883.97|6763.97|6884.36|6764.36|6882.79|6762.79|9
1655093290000|2022-06-13 04:08:10|6884.03|6764.03|6883.4|6763.4|6884.15|6764.15|6882.91|6762.91|9
1655093300000|2022-06-13 04:08:20|6884.27|6764.27|6885.75|6765.75|6885.75|6765.75|6884.27|6764.27|9
1655093310000|2022-06-13 04:08:30|6886.05|6766.05|6886.7|6766.7|6886.81|6766.81|6885.91|6765.91|10
1655093320000|2022-06-13 04:08:40|6886.91|6766.91|6888.4|6768.4|6888.41|6768.41|6886.79|6766.79|10
1655093330000|2022-06-13 04:08:50|6889.84|6769.84|6890.45|6770.45|6890.45|6770.45|6889.8|6769.8|10
1655093340000|2022-06-13 04:09:00|6890.58|6770.58|6895.67|6775.67|6895.67|6775.67|6890.58|6770.58|9
1655093350000|2022-06-13 04:09:10|6895.65|6775.65|6896.51|6776.51|6896.57|6776.57|6895.59|6775.59|9
1655093360000|2022-06-13 04:09:20|6896.62|6776.62|6896.26|6776.26|6897.54|6777.54|6896.26|6776.26|10
1655093370000|2022-06-13 04:09:30|6896.3|6776.3|6901.86|6781.86|6901.86|6781.86|6896.3|6776.3|10
1655093380000|2022-06-13 04:09:40|6903.53|6783.53|6917.08|6797.08|6917.25|6797.25|6903.53|6783.53|10
1655093390000|2022-06-13 04:09:50|6916.19|6796.19|6921.1|6801.1|6921.1|6801.1|6916.19|6796.19|10
1655093400000|2022-06-13 04:10:00|6920.97|6800.97|6918.1|6798.1|6921.35|6801.35|6918.1|6798.1|10
1655093410000|2022-06-13 04:10:10|6918.8|6798.8|6920.29|6800.29|6920.29|6800.29|6917.47|6797.47|10
1655093420000|2022-06-13 04:10:20|6920.94|6800.94|6922.37|6802.37|6923.03|6803.03|6920.94|6800.94|10
1655093430000|2022-06-13 04:10:30|6922.59|6802.59|6924.25|6804.25|6924.53|6804.53|6922.36|6802.36|10
1655093440000|2022-06-13 04:10:40|6925.43|6805.43|6931.1|6811.1|6931.1|6811.1|6925.43|6805.43|10
1655093450000|2022-06-13 04:10:50|6931.55|6811.55|6934.08|6814.08|6934.19|6814.19|6931.55|6811.55|10
1655093460000|2022-06-13 04:11:00|6933.56|6813.56|6935.67|6815.67|6935.68|6815.68|6933.56|6813.56|10
1655093470000|2022-06-13 04:11:10|6935.1|6815.1|6935.85|6815.85|6936.06|6816.06|6934.18|6814.18|10
1655093480000|2022-06-13 04:11:20|6936.44|6816.44|6937.35|6817.35|6938.32|6818.32|6936.21|6816.21|10
1655093490000|2022-06-13 04:11:30|6936.98|6816.98|6936.84|6816.84|6937.17|6817.17|6936.56|6816.56|10
1655093500000|2022-06-13 04:11:40|6937.03|6817.03|6938.13|6818.13|6938.31|6818.31|6936.7|6816.7|10
1655093510000|2022-06-13 04:11:50|6939.75|6819.75|6949.57|6829.57|6950.84|6830.84|6939.75|6819.75|10
1655093520000|2022-06-13 04:12:00|6949.9|6829.9|6954.53|6834.53|6954.73|6834.73|6949.9|6829.9|10
1655093530000|2022-06-13 04:12:10|6955.44|6835.44|6964.29|6844.29|6964.29|6844.29|6955.28|6835.28|10
1655093540000|2022-06-13 04:12:20|6964.87|6844.87|6980.5|6860.5|6980.65|6860.65|6964.87|6844.87|10
1655093550000|2022-06-13 04:12:30|6979.7|6859.7|6976.58|6856.58|6979.7|6859.7|6976.04|6856.04|10
1655093560000|2022-06-13 04:12:40|6976.11|6856.11|6974.28|6854.28|6976.61|6856.61|6973.54|6853.54|10
1655093570000|2022-06-13 04:12:50|6973.82|6853.82|6972.03|6852.03|6974.51|6854.51|6972.03|6852.03|10
1655093580000|2022-06-13 04:13:00|6971.97|6851.97|6961.06|6841.06|6971.97|6851.97|6960.99|6840.99|10
1655093590000|2022-06-13 04:13:10|6961.69|6841.69|6959.47|6839.47|6961.69|6841.69|6958.48|6838.48|10
1655093600000|2022-06-13 04:13:20|6959.4|6839.4|6956.29|6836.29|6960.06|6840.06|6956.29|6836.29|10
1655093610000|2022-06-13 04:13:30|6956.05|6836.05|6948.41|6828.41|6956.05|6836.05|6947.87|6827.87|10
1655093620000|2022-06-13 04:13:40|6947.71|6827.71|6947.42|6827.42|6947.71|6827.71|6945.42|6825.42|10
1655093630000|2022-06-13 04:13:50|6947.11|6827.11|6952.29|6832.29|6952.29|6832.29|6947.11|6827.11|10
1655093640000|2022-06-13 04:14:00|6953.2|6833.2|6955.65|6835.65|6955.65|6835.65|6952.39|6832.39|10
1655093650000|2022-06-13 04:14:10|6955.49|6835.49|6954.6|6834.6|6956.25|6836.25|6954.6|6834.6|10
1655093660000|2022-06-13 04:14:20|6953.39|6833.39|6950.52|6830.52|6953.39|6833.39|6950.52|6830.52|10
1655093670000|2022-06-13 04:14:30|6950.3|6830.3|6947.11|6827.11|6950.3|6830.3|6947.04|6827.04|10
1655093680000|2022-06-13 04:14:40|6946.93|6826.93|6943.43|6823.43|6946.93|6826.93|6943.36|6823.36|10
1655093690000|2022-06-13 04:14:50|6943.63|6823.63|6945.67|6825.67|6945.7|6825.7|6943.63|6823.63|10
1655093700000|2022-06-13 04:15:00|6946.42|6826.42|6947.75|6827.75|6948.32|6828.32|6946.42|6826.42|10
1655093710000|2022-06-13 04:15:10|6946.2|6826.2|6948.1|6828.1|6949.19|6829.19|6946.2|6826.2|10
1655093720000|2022-06-13 04:15:20|6948.41|6828.41|6946.15|6826.15|6948.55|6828.55|6946.15|6826.15|10
1655093730000|2022-06-13 04:15:30|6946.29|6826.29|6946.25|6826.25|6947.04|6827.04|6945.13|6825.13|10
1655093740000|2022-06-13 04:15:40|6946.17|6826.17|6944.97|6824.97|6946.17|6826.17|6944.22|6824.22|10
1655093750000|2022-06-13 04:15:50|6944.36|6824.36|6945|6825|6945.11|6825.11|6944.08|6824.08|10
1655093760000|2022-06-13 04:16:00|6944.99|6824.99|6944.12|6824.12|6946.58|6826.58|6944.12|6824.12|10
1655093770000|2022-06-13 04:16:10|6944.34|6824.34|6947.29|6827.29|6947.29|6827.29|6944.34|6824.34|10
1655093780000|2022-06-13 04:16:20|6947.31|6827.31|6948.34|6828.34|6948.34|6828.34|6947.01|6827.01|10
1655093790000|2022-06-13 04:16:30|6950.09|6830.09|6954.13|6834.13|6954.13|6834.13|6950.09|6830.09|10
1655093800000|2022-06-13 04:16:40|6954.38|6834.38|6958.39|6838.39|6958.39|6838.39|6954.23|6834.23|10
1655093810000|2022-06-13 04:16:50|6958.46|6838.46|6960.89|6840.89|6961.38|6841.38|6958.46|6838.46|10
1655093820000|2022-06-13 04:17:00|6960.52|6840.52|6963.75|6843.75|6963.75|6843.75|6960.52|6840.52|10
1655093830000|2022-06-13 04:17:10|6963.01|6843.01|6974.22|6854.22|6974.22|6854.22|6963.01|6843.01|10
1655093840000|2022-06-13 04:17:20|6975.04|6855.04|6981.39|6861.39|6982.01|6862.01|6975.04|6855.04|10
1655093850000|2022-06-13 04:17:30|6981.26|6861.26|6978.65|6858.65|6981.26|6861.26|6978.13|6858.13|10
1655093860000|2022-06-13 04:17:40|6978.83|6858.83|6979.24|6859.24|6979.54|6859.54|6978.8|6858.8|10
1655093870000|2022-06-13 04:17:50|6979.37|6859.37|6980.35|6860.35|6980.35|6860.35|6979.37|6859.37|10
1655093880000|2022-06-13 04:18:00|6980.4|6860.4|6971.96|6851.96|6981.22|6861.22|6971.96|6851.96|9
1655093890000|2022-06-13 04:18:10|6971.34|6851.34|6966.25|6846.25|6971.34|6851.34|6966.25|6846.25|10
1655093900000|2022-06-13 04:18:20|6966.26|6846.26|6961.81|6841.81|6966.26|6846.26|6961.63|6841.63|10
1655093910000|2022-06-13 04:18:30|6961.84|6841.84|6961.33|6841.33|6962.21|6842.21|6961.08|6841.08|10
1655093920000|2022-06-13 04:18:40|6961.39|6841.39|6961.12|6841.12|6961.52|6841.52|6960.53|6840.53|9
1655093930000|2022-06-13 04:18:50|6960.85|6840.85|6960.59|6840.59|6961.53|6841.53|6960.53|6840.53|10
1655093940000|2022-06-13 04:19:00|6958.26|6838.26|6955.65|6835.65|6958.26|6838.26|6955.65|6835.65|10
1655093950000|2022-06-13 04:19:10|6955.78|6835.78|6953.52|6833.52|6955.78|6835.78|6953.21|6833.21|10
1655093960000|2022-06-13 04:19:20|6954.84|6834.84|6959.26|6839.26|6960.98|6840.98|6954.84|6834.84|9
1655093970000|2022-06-13 04:19:30|6962.59|6842.59|6970.14|6850.14|6970.14|6850.14|6962.59|6842.59|10
1655093980000|2022-06-13 04:19:40|6971.28|6851.28|6974.9|6854.9|6975.6|6855.6|6971.19|6851.19|10
1655093990000|2022-06-13 04:19:50|6975.13|6855.13|6978.63|6858.63|6978.63|6858.63|6974.54|6854.54|10
1655094000000|2022-06-13 04:20:00|6978.47|6858.47|6978.42|6858.42|6978.9|6858.9|6977.71|6857.71|10
1655094010000|2022-06-13 04:20:10|6979.41|6859.41|6984.47|6864.47|6987.31|6867.31|6979.3|6859.3|10
1655094020000|2022-06-13 04:20:20|6984.55|6864.55|6995|6875|6995|6875|6984.55|6864.55|10
1655094030000|2022-06-13 04:20:30|6996.45|6876.45|7002.15|6882.15|7002.15|6882.15|6994.05|6874.05|10
1655094040000|2022-06-13 04:20:40|7002.65|6882.65|7009.58|6889.58|7009.58|6889.58|7002.65|6882.65|10
1655094050000|2022-06-13 04:20:50|7010.02|6890.02|7014.19|6894.19|7014.51|6894.51|7010.02|6890.02|10
1655094060000|2022-06-13 04:21:00|7015.1|6895.1|7007.02|6887.02|7015.1|6895.1|7007.02|6887.02|9
1655094070000|2022-06-13 04:21:10|7005.2|6885.2|7000.78|6880.78|7005.2|6885.2|7000.78|6880.78|10
1655094080000|2022-06-13 04:21:20|7000.88|6880.88|6994.55|6874.55|7000.88|6880.88|6994.55|6874.55|10
1655094090000|2022-06-13 04:21:30|6992.43|6872.43|6991.4|6871.4|6992.43|6872.43|6990.28|6870.28|10
1655094100000|2022-06-13 04:21:40|6991.54|6871.54|6987.21|6867.21|6991.54|6871.54|6987.21|6867.21|10
1655094110000|2022-06-13 04:21:50|6987.12|6867.12|6987.58|6867.58|6987.76|6867.76|6986.6|6866.6|10
1655094120000|2022-06-13 04:22:00|6987.88|6867.88|6987.82|6867.82|6988.23|6868.23|6987.37|6867.37|10
1655094130000|2022-06-13 04:22:10|6987.52|6867.52|6988.09|6868.09|6988.5|6868.5|6987.52|6867.52|10
1655094140000|2022-06-13 04:22:20|6987.69|6867.69|6985.68|6865.68|6987.69|6867.69|6985.28|6865.28|10
1655094150000|2022-06-13 04:22:30|6985.42|6865.42|6983.24|6863.24|6985.42|6865.42|6983.07|6863.07|10
1655094160000|2022-06-13 04:22:40|6983.66|6863.66|6982.97|6862.97|6983.66|6863.66|6982.97|6862.97|10
1655094170000|2022-06-13 04:22:50|6982.89|6862.89|6982.33|6862.33|6982.89|6862.89|6982.3|6862.3|10
1655094180000|2022-06-13 04:23:00|6982.43|6862.43|6983.78|6863.78|6983.78|6863.78|6982.43|6862.43|10
1655094190000|2022-06-13 04:23:10|6983.59|6863.59|6982.3|6862.3|6983.59|6863.59|6982.3|6862.3|10
1655094200000|2022-06-13 04:23:20|6981.43|6861.43|6978.48|6858.48|6981.43|6861.43|6978.48|6858.48|10
1655094210000|2022-06-13 04:23:30|6978.17|6858.17|6978.56|6858.56|6978.57|6858.57|6978.02|6858.02|10
1655094220000|2022-06-13 04:23:40|6978.59|6858.59|6977.8|6857.8|6978.89|6858.89|6977.8|6857.8|10
1655094230000|2022-06-13 04:23:50|6976.89|6856.89|6977.68|6857.68|6977.81|6857.81|6976.82|6856.82|10
1655094240000|2022-06-13 04:24:00|6978.06|6858.06|6978.35|6858.35|6978.87|6858.87|6977.93|6857.93|10
1655094250000|2022-06-13 04:24:10|6977.8|6857.8|6983.1|6863.1|6983.1|6863.1|6977.8|6857.8|10
1655094260000|2022-06-13 04:24:20|6983.05|6863.05|6991.02|6871.02|6991.02|6871.02|6982.69|6862.69|10
1655094270000|2022-06-13 04:24:30|6991.06|6871.06|6997.37|6877.37|6997.37|6877.37|6991.06|6871.06|10
1655094280000|2022-06-13 04:24:40|7001.3|6881.3|7011.7|6891.7|7011.84|6891.84|7001.3|6881.3|10
1655094290000|2022-06-13 04:24:50|7012.27|6892.27|7016.94|6896.94|7016.94|6896.94|7012.27|6892.27|10
1655094300000|2022-06-13 04:25:00|7017.76|6897.76|7021.24|6901.24|7021.3|6901.3|7017.76|6897.76|8
1655094310000|2022-06-13 04:25:10|7020.22|6900.22|7018.07|6898.07|7020.22|6900.22|7017.53|6897.53|10
1655094320000|2022-06-13 04:25:20|7017.86|6897.86|7026.55|6906.55|7026.55|6906.55|7017.86|6897.86|10
1655094330000|2022-06-13 04:25:30|7026.72|6906.72|7031.33|6911.33|7031.33|6911.33|7026.72|6906.72|10
1655094340000|2022-06-13 04:25:40|7031.41|6911.41|7031.55|6911.55|7032.35|6912.35|7030.91|6910.91|10
1655094350000|2022-06-13 04:25:50|7031.5|6911.5|7030.54|6910.54|7031.5|6911.5|7030.54|6910.54|10
1655094360000|2022-06-13 04:26:00|7031.19|6911.19|7034.45|6914.45|7034.45|6914.45|7030.85|6910.85|10
1655094370000|2022-06-13 04:26:10|7034.12|6914.12|7034.12|6914.12|7034.27|6914.27|7033.32|6913.32|10
1655094380000|2022-06-13 04:26:20|7033.8|6913.8|7032.53|6912.53|7034.65|6914.65|7032.53|6912.53|10
1655094390000|2022-06-13 04:26:30|7030.81|6910.81|7022.13|6902.13|7030.81|6910.81|7022.13|6902.13|10
1655094400000|2022-06-13 04:26:40|7022.06|6902.06|7014.92|6894.92|7023.08|6903.08|7014.92|6894.92|10
1655094410000|2022-06-13 04:26:50|7014.11|6894.11|7009.54|6889.54|7014.11|6894.11|7009.42|6889.42|10
1655094420000|2022-06-13 04:27:00|7009.43|6889.43|7005.81|6885.81|7009.43|6889.43|7005.81|6885.81|10
1655094430000|2022-06-13 04:27:10|7005.8|6885.8|7005.45|6885.45|7005.8|6885.8|7004.34|6884.34|10
1655094440000|2022-06-13 04:27:20|7004.99|6884.99|7004.78|6884.78|7005.49|6885.49|7004.1|6884.1|10
1655094450000|2022-06-13 04:27:30|7005.14|6885.14|7006.67|6886.67|7006.67|6886.67|7004.91|6884.91|10
1655094460000|2022-06-13 04:27:40|7007.13|6887.13|7016.48|6896.48|7016.79|6896.79|7007.13|6887.13|10
1655094470000|2022-06-13 04:27:50|7016.06|6896.06|7014.78|6894.78|7016.06|6896.06|7014.48|6894.48|10
1655094480000|2022-06-13 04:28:00|7015.01|6895.01|7014.05|6894.05|7015.12|6895.12|7014.05|6894.05|9
1655094490000|2022-06-13 04:28:10|7014.1|6894.1|7014.95|6894.95|7014.95|6894.95|7013.79|6893.79|10
1655094500000|2022-06-13 04:28:20|7016.28|6896.28|7017.17|6897.17|7018.04|6898.04|7016.28|6896.28|10
1655094510000|2022-06-13 04:28:30|7016.82|6896.82|7014.29|6894.29|7016.82|6896.82|7014.28|6894.28|10
1655094520000|2022-06-13 04:28:40|7014.25|6894.25|7014.96|6894.96|7015.72|6895.72|7014.25|6894.25|9
1655094530000|2022-06-13 04:28:50|7014.87|6894.87|7013.46|6893.46|7015.64|6895.64|7012.77|6892.77|9
1655094540000|2022-06-13 04:29:00|7013.04|6893.04|7009.35|6889.35|7013.04|6893.04|7009.35|6889.35|10
1655094550000|2022-06-13 04:29:10|7009.48|6889.48|7008.54|6888.54|7009.54|6889.54|7008.54|6888.54|9
1655094560000|2022-06-13 04:29:20|7007.32|6887.32|7000.7|6880.7|7007.46|6887.46|7000.7|6880.7|10
1655094570000|2022-06-13 04:29:30|7000.87|6880.87|6992.34|6872.34|7001.01|6881.01|6992.34|6872.34|10
1655094580000|2022-06-13 04:29:40|6992.11|6872.11|6988.72|6868.72|6992.11|6872.11|6988.72|6868.72|10
1655094590000|2022-06-13 04:29:50|6988.68|6868.68|6987.82|6867.82|6988.78|6868.78|6987.36|6867.36|10
1655094600000|2022-06-13 04:30:00|6988.49|6868.49|6987.01|6867.01|6990.96|6870.96|6987.01|6867.01|10
1655094610000|2022-06-13 04:30:10|6986.4|6866.4|6985.99|6865.99|6987.11|6867.11|6985.18|6865.18|10
1655094620000|2022-06-13 04:30:20|6985.56|6865.56|6991.7|6871.7|6991.7|6871.7|6985.43|6865.43|10
1655094630000|2022-06-13 04:30:30|6991.72|6871.72|6995.62|6875.62|6995.62|6875.62|6991.72|6871.72|10
1655094640000|2022-06-13 04:30:40|6995.86|6875.86|6997.56|6877.56|6997.57|6877.57|6995.49|6875.49|10
1655094650000|2022-06-13 04:30:50|6998.33|6878.33|7000.53|6880.53|7000.53|6880.53|6998.22|6878.22|10
1655094660000|2022-06-13 04:31:00|6999.8|6879.8|7002.01|6882.01|7003.32|6883.32|6999.8|6879.8|10
1655094670000|2022-06-13 04:31:10|7001.98|6881.98|6998.13|6878.13|7001.98|6881.98|6997.86|6877.86|10
1655094680000|2022-06-13 04:31:20|6999.28|6879.28|6989.98|6869.98|6999.28|6879.28|6989.98|6869.98|10
1655094690000|2022-06-13 04:31:30|6990.8|6870.8|6986.07|6866.07|6990.8|6870.8|6986.07|6866.07|9
1655094700000|2022-06-13 04:31:40|6985.78|6865.78|6985.2|6865.2|6985.87|6865.87|6983.79|6863.79|10
1655094710000|2022-06-13 04:31:50|6983.25|6863.25|6979.44|6859.44|6983.25|6863.25|6979.44|6859.44|10
1655094720000|2022-06-13 04:32:00|6979.67|6859.67|6978.51|6858.51|6979.67|6859.67|6978.51|6858.51|10
1655094730000|2022-06-13 04:32:10|6978.2|6858.2|6969.91|6849.91|6978.2|6858.2|6969.91|6849.91|10
1655094740000|2022-06-13 04:32:20|6969.47|6849.47|6957.37|6837.37|6970.26|6850.26|6957.37|6837.37|10
1655094750000|2022-06-13 04:32:30|6957.89|6837.89|6952.37|6832.37|6958.04|6838.04|6952.37|6832.37|10
1655094760000|2022-06-13 04:32:40|6952.31|6832.31|6948.21|6828.21|6952.75|6832.75|6948.21|6828.21|10
1655094770000|2022-06-13 04:32:50|6947.69|6827.69|6940.36|6820.36|6947.69|6827.69|6940.35|6820.35|10
1655094780000|2022-06-13 04:33:00|6939.69|6819.69|6941.42|6821.42|6941.42|6821.42|6939.65|6819.65|9
1655094790000|2022-06-13 04:33:10|6941.77|6821.77|6942.01|6822.01|6942.14|6822.14|6941.18|6821.18|10
1655094800000|2022-06-13 04:33:20|6942.6|6822.6|6949.34|6829.34|6949.34|6829.34|6942.6|6822.6|10
1655094810000|2022-06-13 04:33:30|6949.6|6829.6|6953.88|6833.88|6953.88|6833.88|6949.6|6829.6|10
1655094820000|2022-06-13 04:33:40|6953.95|6833.95|6955.27|6835.27|6955.35|6835.35|6953.93|6833.93|10
1655094830000|2022-06-13 04:33:50|6955.28|6835.28|6956.37|6836.37|6956.5|6836.5|6955.26|6835.26|10
1655094840000|2022-06-13 04:34:00|6956.41|6836.41|6957.5|6837.5|6957.5|6837.5|6955.42|6835.42|10
1655094850000|2022-06-13 04:34:10|6957.08|6837.08|6959.66|6839.66|6959.66|6839.66|6957.08|6837.08|10
1655094860000|2022-06-13 04:34:20|6960.17|6840.17|6959.97|6839.97|6960.53|6840.53|6959.97|6839.97|10
1655094870000|2022-06-13 04:34:30|6959.85|6839.85|6961.66|6841.66|6961.66|6841.66|6959.79|6839.79|9
1655094880000|2022-06-13 04:34:40|6961.9|6841.9|6961.79|6841.79|6962.28|6842.28|6961.79|6841.79|10
1655094890000|2022-06-13 04:34:50|6961.52|6841.52|6961.29|6841.29|6961.66|6841.66|6960.85|6840.85|10
1655094900000|2022-06-13 04:35:00|6961.62|6841.62|6963.42|6843.42|6963.42|6843.42|6961.21|6841.21|10
1655094910000|2022-06-13 04:35:10|6963.69|6843.69|6963.55|6843.55|6963.92|6843.92|6963.21|6843.21|10
1655094920000|2022-06-13 04:35:20|6963.79|6843.79|6965.37|6845.37|6965.37|6845.37|6963.79|6843.79|9
1655094930000|2022-06-13 04:35:30|6964.72|6844.72|6964.13|6844.13|6964.89|6844.89|6964.05|6844.05|10
1655094940000|2022-06-13 04:35:40|6963.78|6843.78|6963.8|6843.8|6964.12|6844.12|6963.62|6843.62|9
1655094950000|2022-06-13 04:35:50|6963.12|6843.12|6963.11|6843.11|6963.12|6843.12|6962.51|6842.51|10
1655094960000|2022-06-13 04:36:00|6962.14|6842.14|6958.05|6838.05|6962.14|6842.14|6958.05|6838.05|10
1655094970000|2022-06-13 04:36:10|6956.98|6836.98|6956.71|6836.71|6957.99|6837.99|6956.71|6836.71|10
1655094980000|2022-06-13 04:36:20|6956.46|6836.46|6953.84|6833.84|6956.46|6836.46|6953.84|6833.84|10
1655094990000|2022-06-13 04:36:30|6953.44|6833.44|6955.12|6835.12|6955.34|6835.34|6953.26|6833.26|9
1655095000000|2022-06-13 04:36:40|6955.05|6835.05|6956.52|6836.52|6956.52|6836.52|6954.94|6834.94|10
1655095010000|2022-06-13 04:36:50|6956.7|6836.7|6958.26|6838.26|6958.43|6838.43|6956.7|6836.7|10
1655095020000|2022-06-13 04:37:00|6958.48|6838.48|6958.75|6838.75|6958.99|6838.99|6958.08|6838.08|10
1655095030000|2022-06-13 04:37:10|6958.22|6838.22|6957.24|6837.24|6958.22|6838.22|6957.13|6837.13|10
1655095040000|2022-06-13 04:37:20|6957.3|6837.3|6956.45|6836.45|6957.32|6837.32|6956.26|6836.26|10
1655095050000|2022-06-13 04:37:30|6956.28|6836.28|6956.17|6836.17|6956.41|6836.41|6956.04|6836.04|10
1655095060000|2022-06-13 04:37:40|6956.8|6836.8|6958.46|6838.46|6958.46|6838.46|6956.8|6836.8|10
1655095070000|2022-06-13 04:37:50|6958.73|6838.73|6959.07|6839.07|6959.09|6839.09|6958.6|6838.6|9
1655095080000|2022-06-13 04:38:00|6959.04|6839.04|6959.36|6839.36|6959.36|6839.36|6958.52|6838.52|10
1655095090000|2022-06-13 04:38:10|6959.61|6839.61|6960.75|6840.75|6961.2|6841.2|6959.61|6839.61|10
1655095100000|2022-06-13 04:38:20|6961.48|6841.48|6961.73|6841.73|6961.9|6841.9|6961.48|6841.48|10
1655095110000|2022-06-13 04:38:30|6961.31|6841.31|6958.01|6838.01|6961.31|6841.31|6958.01|6838.01|10
1655095120000|2022-06-13 04:38:40|6957.82|6837.82|6953.4|6833.4|6957.82|6837.82|6953.4|6833.4|10
1655095130000|2022-06-13 04:38:50|6953.17|6833.17|6951.03|6831.03|6953.35|6833.35|6951.03|6831.03|10
1655095140000|2022-06-13 04:39:00|6951.04|6831.04|6948.79|6828.79|6951.04|6831.04|6948.79|6828.79|10
1655095150000|2022-06-13 04:39:10|6948.64|6828.64|6949.48|6829.48|6949.48|6829.48|6948.2|6828.2|10
1655095160000|2022-06-13 04:39:20|6949.64|6829.64|6949|6829|6949.71|6829.71|6949|6829|10
1655095170000|2022-06-13 04:39:30|6949.16|6829.16|6948.13|6828.13|6949.16|6829.16|6948.13|6828.13|9
1655095180000|2022-06-13 04:39:40|6949|6829|6949.78|6829.78|6950.35|6830.35|6949|6829|10
1655095190000|2022-06-13 04:39:50|6949.66|6829.66|6948.89|6828.89|6949.66|6829.66|6948.89|6828.89|10
1655095200000|2022-06-13 04:40:00|6949.27|6829.27|6949.44|6829.44|6949.45|6829.45|6948.58|6828.58|10
1655095210000|2022-06-13 04:40:10|6949.15|6829.15|6948.32|6828.32|6949.27|6829.27|6948.32|6828.32|9
1655095220000|2022-06-13 04:40:20|6948.4|6828.4|6947.62|6827.62|6948.5|6828.5|6947.62|6827.62|10
1655095230000|2022-06-13 04:40:30|6947.65|6827.65|6946.18|6826.18|6947.67|6827.67|6946.18|6826.18|10
1655095240000|2022-06-13 04:40:40|6946.19|6826.19|6942.15|6822.15|6946.19|6826.19|6942.15|6822.15|10
1655095250000|2022-06-13 04:40:50|6941.49|6821.49|6936.73|6816.73|6941.54|6821.54|6936.73|6816.73|10
1655095260000|2022-06-13 04:41:00|6936.48|6816.48|6929.98|6809.98|6936.48|6816.48|6929.91|6809.91|10
1655095270000|2022-06-13 04:41:10|6930.31|6810.31|6929.98|6809.98|6930.31|6810.31|6928.57|6808.57|10
1655095280000|2022-06-13 04:41:20|6929.62|6809.62|6929.66|6809.66|6930.18|6810.18|6929.39|6809.39|10
1655095290000|2022-06-13 04:41:30|6929.34|6809.34|6931.42|6811.42|6932.06|6812.06|6929.34|6809.34|10
1655095300000|2022-06-13 04:41:40|6931.13|6811.13|6930.21|6810.21|6931.38|6811.38|6929.89|6809.89|10
1655095310000|2022-06-13 04:41:50|6930.59|6810.59|6931.36|6811.36|6932.01|6812.01|6930.33|6810.33|10
1655095320000|2022-06-13 04:42:00|6930.75|6810.75|6925.23|6805.23|6930.75|6810.75|6925.23|6805.23|10
1655095330000|2022-06-13 04:42:10|6924.79|6804.79|6920.12|6800.12|6924.79|6804.79|6919.78|6799.78|10
1655095340000|2022-06-13 04:42:20|6920.14|6800.14|6914.02|6794.02|6920.14|6800.14|6911.66|6791.66|10
1655095350000|2022-06-13 04:42:30|6912.64|6792.64|6911.67|6791.67|6912.64|6792.64|6909.4|6789.4|10
1655095360000|2022-06-13 04:42:40|6911.98|6791.98|6908.9|6788.9|6911.98|6791.98|6908.9|6788.9|10
1655095370000|2022-06-13 04:42:50|6908.3|6788.3|6910.35|6790.35|6910.49|6790.49|6908.3|6788.3|10
1655095380000|2022-06-13 04:43:00|6910.81|6790.81|6912.38|6792.38|6912.38|6792.38|6910.81|6790.81|10
1655095390000|2022-06-13 04:43:10|6912.34|6792.34|6915.54|6795.54|6915.54|6795.54|6911.9|6791.9|10
1655095400000|2022-06-13 04:43:20|6915.65|6795.65|6918.47|6798.47|6918.47|6798.47|6915.36|6795.36|10
1655095410000|2022-06-13 04:43:30|6918.72|6798.72|6918.73|6798.73|6920.32|6800.32|6918.72|6798.72|10
1655095420000|2022-06-13 04:43:40|6918.1|6798.1|6917.06|6797.06|6918.93|6798.93|6916.76|6796.76|10
1655095430000|2022-06-13 04:43:50|6917.21|6797.21|6915.06|6795.06|6917.48|6797.48|6915.06|6795.06|9
1655095440000|2022-06-13 04:44:00|6915.13|6795.13|6915.33|6795.33|6915.39|6795.39|6914.37|6794.37|10
1655095450000|2022-06-13 04:44:10|6915.2|6795.2|6916.58|6796.58|6916.58|6796.58|6914.69|6794.69|10
1655095460000|2022-06-13 04:44:20|6915.75|6795.75|6914.7|6794.7|6916.46|6796.46|6914.7|6794.7|10
1655095470000|2022-06-13 04:44:30|6914.74|6794.74|6914.76|6794.76|6914.89|6794.89|6913.63|6793.63|10
1655095480000|2022-06-13 04:44:40|6915.61|6795.61|6916.93|6796.93|6917.23|6797.23|6915.61|6795.61|10
1655095490000|2022-06-13 04:44:50|6917.04|6797.04|6920.6|6800.6|6920.74|6800.74|6917.04|6797.04|10
1655095500000|2022-06-13 04:45:00|6920.24|6800.24|6922.44|6802.44|6922.44|6802.44|6920.24|6800.24|10
1655095510000|2022-06-13 04:45:10|6921.96|6801.96|6920.84|6800.84|6922.11|6802.11|6920.42|6800.42|10
1655095520000|2022-06-13 04:45:20|6921.31|6801.31|6920.71|6800.71|6921.42|6801.42|6920.71|6800.71|10
1655095530000|2022-06-13 04:45:30|6920.3|6800.3|6918.46|6798.46|6920.3|6800.3|6917.45|6797.45|10
1655095540000|2022-06-13 04:45:40|6918.22|6798.22|6915.4|6795.4|6918.22|6798.22|6915.4|6795.4|10
1655095550000|2022-06-13 04:45:50|6915.64|6795.64|6914.33|6794.33|6915.64|6795.64|6914.26|6794.26|10
1655095560000|2022-06-13 04:46:00|6914.21|6794.21|6911.11|6791.11|6915.03|6795.03|6911.11|6791.11|10
1655095570000|2022-06-13 04:46:10|6910.92|6790.92|6910.64|6790.64|6910.92|6790.92|6909.82|6789.82|10
1655095580000|2022-06-13 04:46:20|6910.5|6790.5|6911.37|6791.37|6911.37|6791.37|6910.5|6790.5|9
1655095590000|2022-06-13 04:46:30|6911.52|6791.52|6910.57|6790.57|6911.86|6791.86|6910.57|6790.57|10
1655095600000|2022-06-13 04:46:40|6910.62|6790.62|6906.74|6786.74|6910.62|6790.62|6906.74|6786.74|10
1655095610000|2022-06-13 04:46:50|6907.13|6787.13|6905.61|6785.61|6907.13|6787.13|6905.57|6785.57|10
1655095620000|2022-06-13 04:47:00|6905.91|6785.91|6905.87|6785.87|6906.15|6786.15|6905.52|6785.52|10
1655095630000|2022-06-13 04:47:10|6905.41|6785.41|6904.78|6784.78|6905.68|6785.68|6904.78|6784.78|9
1655095640000|2022-06-13 04:47:20|6904.51|6784.51|6904.2|6784.2|6904.51|6784.51|6903.31|6783.31|10
1655095650000|2022-06-13 04:47:30|6901.42|6781.42|6897.48|6777.48|6901.42|6781.42|6897.19|6777.19|10
1655095660000|2022-06-13 04:47:40|6897.36|6777.36|6894|6774|6897.53|6777.53|6894|6774|10
1655095670000|2022-06-13 04:47:50|6893.56|6773.56|6887.4|6767.4|6893.56|6773.56|6887.25|6767.25|10
1655095680000|2022-06-13 04:48:00|6887.51|6767.51|6885.85|6765.85|6887.51|6767.51|6885.85|6765.85|10
1655095690000|2022-06-13 04:48:10|6885.61|6765.61|6885.34|6765.34|6885.87|6765.87|6885.14|6765.14|10
1655095700000|2022-06-13 04:48:20|6884.27|6764.27|6884.51|6764.51|6885.33|6765.33|6884.27|6764.27|10
1655095710000|2022-06-13 04:48:30|6884.76|6764.76|6884.89|6764.89|6885.4|6765.4|6884.54|6764.54|10
1655095720000|2022-06-13 04:48:40|6885.05|6765.05|6886|6766|6886|6766|6885.05|6765.05|9
1655095730000|2022-06-13 04:48:50|6886.33|6766.33|6887.14|6767.14|6887.18|6767.18|6886.33|6766.33|10
1655095740000|2022-06-13 04:49:00|6887.53|6767.53|6887.08|6767.08|6887.65|6767.65|6887.07|6767.07|10
1655095750000|2022-06-13 04:49:10|6887.47|6767.47|6889.19|6769.19|6889.19|6769.19|6886.86|6766.86|9
1655095760000|2022-06-13 04:49:20|6890.06|6770.06|6890.88|6770.88|6890.88|6770.88|6889.7|6769.7|10
1655095770000|2022-06-13 04:49:30|6891.21|6771.21|6892.7|6772.7|6892.7|6772.7|6891.21|6771.21|10
1655095780000|2022-06-13 04:49:40|6892.38|6772.38|6894.51|6774.51|6894.73|6774.73|6892.36|6772.36|10
1655095790000|2022-06-13 04:49:50|6894.56|6774.56|6895.78|6775.78|6895.78|6775.78|6894.26|6774.26|10
1655095800000|2022-06-13 04:50:00|6895|6775|6893.98|6773.98|6896|6776|6893.68|6773.68|10
1655095810000|2022-06-13 04:50:10|6893.28|6773.28|6889.11|6769.11|6893.5|6773.5|6888.93|6768.93|10
1655095820000|2022-06-13 04:50:20|6889.15|6769.15|6882.55|6762.55|6889.15|6769.15|6882.55|6762.55|10
1655095830000|2022-06-13 04:50:30|6882.83|6762.83|6877.96|6757.96|6882.83|6762.83|6877.96|6757.96|10
1655095840000|2022-06-13 04:50:40|6877.72|6757.72|6876.66|6756.66|6878.08|6758.08|6876.66|6756.66|10
1655095850000|2022-06-13 04:50:50|6876.77|6756.77|6876.6|6756.6|6877.22|6757.22|6876.4|6756.4|10
1655095860000|2022-06-13 04:51:00|6876.38|6756.38|6874.97|6754.97|6876.64|6756.64|6874.97|6754.97|9
1655095870000|2022-06-13 04:51:10|6874.91|6754.91|6872|6752|6875.32|6755.32|6872|6752|10
1655095880000|2022-06-13 04:51:20|6871.03|6751.03|6866.81|6746.81|6871.03|6751.03|6866.59|6746.59|10
1655095890000|2022-06-13 04:51:30|6866.96|6746.96|6863.76|6743.76|6866.96|6746.96|6863.76|6743.76|10
1655095900000|2022-06-13 04:51:40|6863.46|6743.46|6863.12|6743.12|6864.29|6744.29|6863.02|6743.02|10
1655095910000|2022-06-13 04:51:50|6863.14|6743.14|6858.32|6738.32|6863.37|6743.37|6858.32|6738.32|10
1655095920000|2022-06-13 04:52:00|6859.03|6739.03|6851.79|6731.79|6859.03|6739.03|6851.79|6731.79|10
1655095930000|2022-06-13 04:52:10|6851.22|6731.22|6858.44|6738.44|6858.44|6738.44|6851.22|6731.22|10
1655095940000|2022-06-13 04:52:20|6859.3|6739.3|6862.98|6742.98|6863.63|6743.63|6859.3|6739.3|10
1655095950000|2022-06-13 04:52:30|6863.53|6743.53|6864.75|6744.75|6864.75|6744.75|6863.53|6743.53|9
1655095960000|2022-06-13 04:52:40|6864|6744|6864.29|6744.29|6864.52|6744.52|6863.72|6743.72|10
1655095970000|2022-06-13 04:52:50|6864.51|6744.51|6865.18|6745.18|6865.18|6745.18|6864.2|6744.2|10
1655095980000|2022-06-13 04:53:00|6865.23|6745.23|6867.45|6747.45|6867.6|6747.6|6865.23|6745.23|9
1655095990000|2022-06-13 04:53:10|6867.39|6747.39|6866.74|6746.74|6867.39|6747.39|6866.1|6746.1|9
1655096000000|2022-06-13 04:53:20|6866.44|6746.44|6864.76|6744.76|6866.49|6746.49|6864.76|6744.76|10
1655096010000|2022-06-13 04:53:30|6864.52|6744.52|6864.35|6744.35|6864.52|6744.52|6863.5|6743.5|10
1655096020000|2022-06-13 04:53:40|6864.58|6744.58|6864.89|6744.89|6865.34|6745.34|6864.29|6744.29|10
1655096030000|2022-06-13 04:53:50|6864.74|6744.74|6865.43|6745.43|6865.46|6745.46|6864.74|6744.74|10
1655096040000|2022-06-13 04:54:00|6866.4|6746.4|6866.27|6746.27|6867.05|6747.05|6866.13|6746.13|9
1655096050000|2022-06-13 04:54:10|6866.87|6746.87|6870.55|6750.55|6870.55|6750.55|6866.87|6746.87|10
1655096060000|2022-06-13 04:54:20|6871.04|6751.04|6870.61|6750.61|6871.04|6751.04|6870.57|6750.57|10
1655096070000|2022-06-13 04:54:30|6870.6|6750.6|6868.71|6748.71|6871.09|6751.09|6868.71|6748.71|10
1655096080000|2022-06-13 04:54:40|6868.69|6748.69|6867.87|6747.87|6869.06|6749.06|6867.87|6747.87|9
1655096090000|2022-06-13 04:54:50|6868.02|6748.02|6871.9|6751.9|6871.9|6751.9|6868.02|6748.02|10
1655096100000|2022-06-13 04:55:00|6871.72|6751.72|6871.14|6751.14|6871.8|6751.8|6871.14|6751.14|9
1655096110000|2022-06-13 04:55:10|6871.32|6751.32|6871.18|6751.18|6871.43|6751.43|6870.92|6750.92|10
1655096120000|2022-06-13 04:55:20|6871.06|6751.06|6871.12|6751.12|6871.12|6751.12|6870.38|6750.38|10
1655096130000|2022-06-13 04:55:30|6871.42|6751.42|6871.31|6751.31|6871.47|6751.47|6871.04|6751.04|9
1655096140000|2022-06-13 04:55:40|6871.84|6751.84|6872.77|6752.77|6872.83|6752.83|6871.84|6751.84|10
1655096150000|2022-06-13 04:55:50|6872.83|6752.83|6872.71|6752.71|6873.13|6753.13|6872.71|6752.71|8
1655096160000|2022-06-13 04:56:00|6872.86|6752.86|6871.38|6751.38|6873.68|6753.68|6871.38|6751.38|10
1655096170000|2022-06-13 04:56:10|6871.21|6751.21|6871.45|6751.45|6871.8|6751.8|6870.6|6750.6|10
1655096180000|2022-06-13 04:56:20|6871.86|6751.86|6872.88|6752.88|6872.88|6752.88|6871.86|6751.86|10
1655096190000|2022-06-13 04:56:30|6872.83|6752.83|6870|6750|6872.92|6752.92|6870|6750|10
1655096200000|2022-06-13 04:56:40|6870.1|6750.1|6868.39|6748.39|6870.1|6750.1|6868.32|6748.32|10
1655096210000|2022-06-13 04:56:50|6868.37|6748.37|6867.01|6747.01|6868.37|6748.37|6867.01|6747.01|10
1655096220000|2022-06-13 04:57:00|6867.1|6747.1|6864.55|6744.55|6867.15|6747.15|6864.55|6744.55|10
1655096230000|2022-06-13 04:57:10|6864.51|6744.51|6853.25|6733.25|6865|6745|6853.25|6733.25|10
1655096240000|2022-06-13 04:57:20|6851.46|6731.46|6849.78|6729.78|6851.96|6731.96|6849.78|6729.78|10
1655096250000|2022-06-13 04:57:30|6849.66|6729.66|6847.06|6727.06|6849.85|6729.85|6846.91|6726.91|10
1655096260000|2022-06-13 04:57:40|6846.93|6726.93|6845.7|6725.7|6846.93|6726.93|6845.7|6725.7|10
1655096270000|2022-06-13 04:57:50|6845.65|6725.65|6841.31|6721.31|6845.72|6725.72|6841.31|6721.31|10
1655096280000|2022-06-13 04:58:00|6843.16|6723.16|6838.21|6718.21|6843.16|6723.16|6838.21|6718.21|10
1655096290000|2022-06-13 04:58:10|6838.01|6718.01|6838.95|6718.95|6838.95|6718.95|6837.73|6717.73|10
1655096300000|2022-06-13 04:58:20|6838.79|6718.79|6836.76|6716.76|6838.79|6718.79|6836.76|6716.76|10
1655096310000|2022-06-13 04:58:30|6837.3|6717.3|6839.05|6719.05|6839.94|6719.94|6837.18|6717.18|10
1655096320000|2022-06-13 04:58:40|6839.07|6719.07|6841.93|6721.93|6842.34|6722.34|6839.07|6719.07|10
1655096330000|2022-06-13 04:58:50|6843.15|6723.15|6845.03|6725.03|6845.03|6725.03|6843.15|6723.15|10
1655096340000|2022-06-13 04:59:00|6844.59|6724.59|6839.35|6719.35|6845.11|6725.11|6839.35|6719.35|10
1655096350000|2022-06-13 04:59:10|6838.96|6718.96|6838.44|6718.44|6839.75|6719.75|6838.44|6718.44|10
1655096360000|2022-06-13 04:59:20|6839.02|6719.02|6837.42|6717.42|6839.02|6719.02|6837.42|6717.42|10
1655096370000|2022-06-13 04:59:30|6837.44|6717.44|6831.41|6711.41|6837.44|6717.44|6831.41|6711.41|10
1655096380000|2022-06-13 04:59:40|6830.98|6710.98|6826.54|6706.54|6830.98|6710.98|6826.47|6706.47|10
1655096390000|2022-06-13 04:59:50|6826.41|6706.41|6825.85|6705.85|6827.3|6707.3|6825.85|6705.85|10
1655096400000|2022-06-13 05:00:00|6825.68|6705.68|6824.86|6704.86|6827.72|6707.72|6823.57|6703.57|10
1655096410000|2022-06-13 05:00:10|6825.25|6705.25|6820.76|6700.76|6825.49|6705.49|6820.76|6700.76|10
1655096420000|2022-06-13 05:00:20|6820.73|6700.73|6819.91|6699.91|6820.73|6700.73|6819.28|6699.28|10
1655096430000|2022-06-13 05:00:30|6820.13|6700.13|6822.07|6702.07|6822.07|6702.07|6819.58|6699.58|9
1655096440000|2022-06-13 05:00:40|6823.63|6703.63|6825.55|6705.55|6825.55|6705.55|6823.63|6703.63|10
1655096450000|2022-06-13 05:00:50|6826.56|6706.56|6828.84|6708.84|6828.9|6708.9|6826.51|6706.51|10
1655096460000|2022-06-13 05:01:00|6829.18|6709.18|6829.53|6709.53|6829.86|6709.86|6828.67|6708.67|10
1655096470000|2022-06-13 05:01:10|6829.9|6709.9|6830.79|6710.79|6831.01|6711.01|6829.83|6709.83|10
1655096480000|2022-06-13 05:01:20|6830.03|6710.03|6835.73|6715.73|6835.73|6715.73|6829.68|6709.68|10
1655096490000|2022-06-13 05:01:30|6835.26|6715.26|6837.99|6717.99|6839.01|6719.01|6835.26|6715.26|10
1655096500000|2022-06-13 05:01:40|6838.41|6718.41|6841.01|6721.01|6841.41|6721.41|6838.41|6718.41|10
1655096510000|2022-06-13 05:01:50|6840.9|6720.9|6844.32|6724.32|6844.32|6724.32|6840.9|6720.9|10
1655096520000|2022-06-13 05:02:00|6844.29|6724.29|6843.89|6723.89|6844.65|6724.65|6843.65|6723.65|10
1655096530000|2022-06-13 05:02:10|6844.83|6724.83|6845.17|6725.17|6845.24|6725.24|6844.52|6724.52|10
1655096540000|2022-06-13 05:02:20|6844.99|6724.99|6848.09|6728.09|6848.09|6728.09|6844.99|6724.99|10
1655096550000|2022-06-13 05:02:30|6848.15|6728.15|6848.7|6728.7|6848.7|6728.7|6847.67|6727.67|10
1655096560000|2022-06-13 05:02:40|6848.69|6728.69|6848.25|6728.25|6849.07|6729.07|6848.25|6728.25|10
1655096570000|2022-06-13 05:02:50|6848.01|6728.01|6848.35|6728.35|6848.35|6728.35|6847.67|6727.67|10
1655096580000|2022-06-13 05:03:00|6848.79|6728.79|6848.2|6728.2|6849.29|6729.29|6848.2|6728.2|10
1655096590000|2022-06-13 05:03:10|6849.04|6729.04|6847.34|6727.34|6849.04|6729.04|6846.32|6726.32|10
1655096600000|2022-06-13 05:03:20|6846.28|6726.28|6845.57|6725.57|6846.28|6726.28|6845.21|6725.21|10
1655096610000|2022-06-13 05:03:30|6844.66|6724.66|6845.5|6725.5|6846.14|6726.14|6844.56|6724.56|10
1655096620000|2022-06-13 05:03:40|6845.06|6725.06|6845.81|6725.81|6845.81|6725.81|6844.12|6724.12|10
1655096630000|2022-06-13 05:03:50|6846.14|6726.14|6845.19|6725.19|6846.37|6726.37|6845.19|6725.19|10
1655096640000|2022-06-13 05:04:00|6844.97|6724.97|6843.71|6723.71|6844.97|6724.97|6843.71|6723.71|10
1655096650000|2022-06-13 05:04:10|6843.49|6723.49|6843.63|6723.63|6845.2|6725.2|6843.44|6723.44|10
1655096660000|2022-06-13 05:04:20|6843.82|6723.82|6845.43|6725.43|6845.6|6725.6|6843.82|6723.82|10
1655096670000|2022-06-13 05:04:30|6845.92|6725.92|6848.86|6728.86|6848.86|6728.86|6845.66|6725.66|10
1655096680000|2022-06-13 05:04:40|6849.53|6729.53|6852.44|6732.44|6852.71|6732.71|6849.53|6729.53|10
1655096690000|2022-06-13 05:04:50|6853.01|6733.01|6853.39|6733.39|6854.23|6734.23|6853.01|6733.01|10
1655096700000|2022-06-13 05:05:00|6853.33|6733.33|6851.22|6731.22|6853.48|6733.48|6851.22|6731.22|9
1655096710000|2022-06-13 05:05:10|6851.17|6731.17|6850.88|6730.88|6851.89|6731.89|6850.88|6730.88|10
1655096720000|2022-06-13 05:05:20|6851.14|6731.14|6853.44|6733.44|6853.44|6733.44|6851.11|6731.11|10
1655096730000|2022-06-13 05:05:30|6854.07|6734.07|6855.95|6735.95|6856.29|6736.29|6854.07|6734.07|10
1655096740000|2022-06-13 05:05:40|6856.8|6736.8|6856.81|6736.81|6857.5|6737.5|6856.63|6736.63|10
1655096750000|2022-06-13 05:05:50|6856.99|6736.99|6857.43|6737.43|6858.03|6738.03|6856.24|6736.24|10
1655096760000|2022-06-13 05:06:00|6857.42|6737.42|6860.28|6740.28|6860.57|6740.57|6857.38|6737.38|10
1655096770000|2022-06-13 05:06:10|6860.58|6740.58|6860.77|6740.77|6861.35|6741.35|6860.58|6740.58|10
1655096780000|2022-06-13 05:06:20|6864|6744|6865.79|6745.79|6865.79|6745.79|6862.63|6742.63|10
1655096790000|2022-06-13 05:06:30|6866.28|6746.28|6873.26|6753.26|6873.47|6753.47|6866.1|6746.1|10
1655096800000|2022-06-13 05:06:40|6871.78|6751.78|6872.36|6752.36|6872.73|6752.73|6871.41|6751.41|10
1655096810000|2022-06-13 05:06:50|6872.93|6752.93|6878.02|6758.02|6878.02|6758.02|6872.93|6752.93|10
1655096820000|2022-06-13 05:07:00|6877.29|6757.29|6875.62|6755.62|6877.57|6757.57|6875.62|6755.62|10
1655096830000|2022-06-13 05:07:10|6876.89|6756.89|6874.52|6754.52|6877.57|6757.57|6874.52|6754.52|9
1655096840000|2022-06-13 05:07:20|6874.37|6754.37|6869.2|6749.2|6874.37|6754.37|6869.2|6749.2|10
1655096850000|2022-06-13 05:07:30|6868.92|6748.92|6867.49|6747.49|6868.92|6748.92|6867.49|6747.49|10
1655096860000|2022-06-13 05:07:40|6867.32|6747.32|6862.42|6742.42|6867.32|6747.32|6862.42|6742.42|10
1655096870000|2022-06-13 05:07:50|6861.31|6741.31|6860.69|6740.69|6861.31|6741.31|6860.5|6740.5|10
1655096880000|2022-06-13 05:08:00|6860.08|6740.08|6856.77|6736.77|6860.08|6740.08|6856.77|6736.77|10
1655096890000|2022-06-13 05:08:10|6856.82|6736.82|6855.84|6735.84|6857.12|6737.12|6855.81|6735.81|10
1655096900000|2022-06-13 05:08:20|6855.92|6735.92|6855.03|6735.03|6856.12|6736.12|6855|6735|9
1655096910000|2022-06-13 05:08:30|6855.92|6735.92|6859.52|6739.52|6859.52|6739.52|6854.77|6734.77|10
1655096920000|2022-06-13 05:08:40|6860.14|6740.14|6862.99|6742.99|6862.99|6742.99|6860.14|6740.14|10
1655096930000|2022-06-13 05:08:50|6862.44|6742.44|6862.82|6742.82|6863.53|6743.53|6862.27|6742.27|10
1655096940000|2022-06-13 05:09:00|6862.48|6742.48|6862.69|6742.69|6864.16|6744.16|6862.48|6742.48|10
1655096950000|2022-06-13 05:09:10|6862.72|6742.72|6860.89|6740.89|6862.72|6742.72|6860.76|6740.76|10
1655096960000|2022-06-13 05:09:20|6860.14|6740.14|6861.14|6741.14|6861.69|6741.69|6859.39|6739.39|10
1655096970000|2022-06-13 05:09:30|6861.38|6741.38|6862.55|6742.55|6862.71|6742.71|6861.38|6741.38|9
1655096980000|2022-06-13 05:09:40|6862.35|6742.35|6861.11|6741.11|6862.35|6742.35|6861.11|6741.11|9
1655096990000|2022-06-13 05:09:50|6861.04|6741.04|6861.77|6741.77|6861.77|6741.77|6860.99|6740.99|10
1655097000000|2022-06-13 05:10:00|6861.99|6741.99|6861.69|6741.69|6861.99|6741.99|6861.47|6741.47|10
1655097010000|2022-06-13 05:10:10|6861.22|6741.22|6861.01|6741.01|6861.88|6741.88|6861.01|6741.01|10
1655097020000|2022-06-13 05:10:20|6860.96|6740.96|6861.39|6741.39|6861.39|6741.39|6860.68|6740.68|10
1655097030000|2022-06-13 05:10:30|6861.7|6741.7|6860.49|6740.49|6861.7|6741.7|6860.49|6740.49|10
1655097040000|2022-06-13 05:10:40|6860.65|6740.65|6860.07|6740.07|6860.86|6740.86|6859.64|6739.64|10
1655097050000|2022-06-13 05:10:50|6860.17|6740.17|6859.9|6739.9|6860.37|6740.37|6859.82|6739.82|10
1655097060000|2022-06-13 05:11:00|6859.91|6739.91|6860.04|6740.04|6860.69|6740.69|6859.55|6739.55|10
1655097070000|2022-06-13 05:11:10|6860.05|6740.05|6858.88|6738.88|6860.05|6740.05|6858.88|6738.88|10
1655097080000|2022-06-13 05:11:20|6859.07|6739.07|6858.08|6738.08|6859.07|6739.07|6858.04|6738.04|10
1655097090000|2022-06-13 05:11:30|6857.88|6737.88|6856.84|6736.84|6857.99|6737.99|6856.8|6736.8|10
1655097100000|2022-06-13 05:11:40|6856.76|6736.76|6856.56|6736.56|6856.76|6736.76|6856.21|6736.21|10
1655097110000|2022-06-13 05:11:50|6856.52|6736.52|6857.77|6737.77|6857.77|6737.77|6856.52|6736.52|10
1655097120000|2022-06-13 05:12:00|6857.67|6737.67|6856.96|6736.96|6857.67|6737.67|6856.85|6736.85|9
1655097130000|2022-06-13 05:12:10|6856.82|6736.82|6856.24|6736.24|6856.86|6736.86|6856.24|6736.24|10
1655097140000|2022-06-13 05:12:20|6856.26|6736.26|6854.36|6734.36|6856.26|6736.26|6854.36|6734.36|10
1655097150000|2022-06-13 05:12:30|6853.61|6733.61|6848.09|6728.09|6853.61|6733.61|6848.09|6728.09|10
1655097160000|2022-06-13 05:12:40|6848|6728|6844.83|6724.83|6848|6728|6843.86|6723.86|10
1655097170000|2022-06-13 05:12:50|6845.2|6725.2|6843.32|6723.32|6845.89|6725.89|6843.32|6723.32|10
1655097180000|2022-06-13 05:13:00|6843.36|6723.36|6842.11|6722.11|6843.36|6723.36|6841.74|6721.74|10
1655097190000|2022-06-13 05:13:10|6842.66|6722.66|6842.94|6722.94|6842.94|6722.94|6841.73|6721.73|10
1655097200000|2022-06-13 05:13:20|6843.35|6723.35|6843.94|6723.94|6843.94|6723.94|6842.54|6722.54|9
1655097210000|2022-06-13 05:13:30|6843.99|6723.99|6847.58|6727.58|6847.77|6727.77|6843.99|6723.99|10
1655097220000|2022-06-13 05:13:40|6851.33|6731.33|6860.55|6740.55|6860.55|6740.55|6851.33|6731.33|10
1655097230000|2022-06-13 05:13:50|6862.39|6742.39|6869.71|6749.71|6869.71|6749.71|6862.39|6742.39|10
1655097240000|2022-06-13 05:14:00|6869.94|6749.94|6874.7|6754.7|6874.7|6754.7|6869.94|6749.94|10
1655097250000|2022-06-13 05:14:10|6874.56|6754.56|6876.35|6756.35|6876.44|6756.44|6874.56|6754.56|10
1655097260000|2022-06-13 05:14:20|6876.46|6756.46|6879.8|6759.8|6880.02|6760.02|6876.46|6756.46|10
1655097270000|2022-06-13 05:14:30|6881.45|6761.45|6881.04|6761.04|6881.59|6761.59|6880.83|6760.83|9
1655097280000|2022-06-13 05:14:40|6881.28|6761.28|6881.06|6761.06|6882.02|6762.02|6880.96|6760.96|10
1655097290000|2022-06-13 05:14:50|6880.77|6760.77|6881.78|6761.78|6881.78|6761.78|6880.44|6760.44|10
1655097300000|2022-06-13 05:15:00|6882.24|6762.24|6882.82|6762.82|6882.96|6762.96|6882.23|6762.23|10
1655097310000|2022-06-13 05:15:10|6882.28|6762.28|6878.03|6758.03|6882.28|6762.28|6878.03|6758.03|10
1655097320000|2022-06-13 05:15:20|6877.74|6757.74|6876.16|6756.16|6877.74|6757.74|6876.16|6756.16|10
1655097330000|2022-06-13 05:15:30|6875.31|6755.31|6873.79|6753.79|6875.51|6755.51|6873.79|6753.79|10
1655097340000|2022-06-13 05:15:40|6873.07|6753.07|6872.34|6752.34|6873.07|6753.07|6872.03|6752.03|10
1655097350000|2022-06-13 05:15:50|6872.28|6752.28|6871.71|6751.71|6872.28|6752.28|6870.62|6750.62|10
1655097360000|2022-06-13 05:16:00|6869.52|6749.52|6873.87|6753.87|6873.87|6753.87|6869.37|6749.37|10
1655097370000|2022-06-13 05:16:10|6874.07|6754.07|6879.41|6759.41|6879.41|6759.41|6874.07|6754.07|10
1655097380000|2022-06-13 05:16:20|6879.61|6759.61|6882.03|6762.03|6882.03|6762.03|6879.32|6759.32|10
1655097390000|2022-06-13 05:16:30|6883.18|6763.18|6888.81|6768.81|6888.81|6768.81|6883.18|6763.18|10
1655097400000|2022-06-13 05:16:40|6889.13|6769.13|6890.65|6770.65|6890.7|6770.7|6889.13|6769.13|10
1655097410000|2022-06-13 05:16:50|6891.1|6771.1|6893.47|6773.47|6893.47|6773.47|6891.07|6771.07|10
1655097420000|2022-06-13 05:17:00|6893.75|6773.75|6900.16|6780.16|6900.16|6780.16|6893.75|6773.75|10
1655097430000|2022-06-13 05:17:10|6900.96|6780.96|6904.42|6784.42|6904.89|6784.89|6900.77|6780.77|10
1655097440000|2022-06-13 05:17:20|6904.19|6784.19|6907.21|6787.21|6907.21|6787.21|6904.19|6784.19|10
1655097450000|2022-06-13 05:17:30|6907.9|6787.9|6909.01|6789.01|6909.48|6789.48|6907.89|6787.89|10
1655097460000|2022-06-13 05:17:40|6908.83|6788.83|6908.36|6788.36|6909.31|6789.31|6908.31|6788.31|10
1655097470000|2022-06-13 05:17:50|6908.69|6788.69|6909.43|6789.43|6909.43|6789.43|6908.48|6788.48|9
1655097480000|2022-06-13 05:18:00|6909.66|6789.66|6908.22|6788.22|6909.66|6789.66|6908.1|6788.1|9
1655097490000|2022-06-13 05:18:10|6908.2|6788.2|6907.64|6787.64|6908.3|6788.3|6907.64|6787.64|10
1655097500000|2022-06-13 05:18:20|6907.55|6787.55|6904.91|6784.91|6907.55|6787.55|6904.77|6784.77|10
1655097510000|2022-06-13 05:18:30|6904.67|6784.67|6903.65|6783.65|6905.01|6785.01|6903.65|6783.65|10
1655097520000|2022-06-13 05:18:40|6903.01|6783.01|6898.09|6778.09|6903.01|6783.01|6898.09|6778.09|10
1655097530000|2022-06-13 05:18:50|6898.34|6778.34|6899.38|6779.38|6899.46|6779.46|6897.95|6777.95|10
1655097540000|2022-06-13 05:19:00|6899.69|6779.69|6895.48|6775.48|6899.69|6779.69|6895.48|6775.48|10
1655097550000|2022-06-13 05:19:10|6895.38|6775.38|6890.5|6770.5|6895.38|6775.38|6890.5|6770.5|9
1655097560000|2022-06-13 05:19:20|6889.85|6769.85|6888.73|6768.73|6889.85|6769.85|6888.52|6768.52|9
1655097570000|2022-06-13 05:19:30|6888.26|6768.26|6886.88|6766.88|6888.26|6768.26|6886.63|6766.63|10
1655097580000|2022-06-13 05:19:40|6886.64|6766.64|6885.51|6765.51|6886.64|6766.64|6885.15|6765.15|10
1655097590000|2022-06-13 05:19:50|6885.11|6765.11|6884.23|6764.23|6885.11|6765.11|6882.55|6762.55|10
1655097600000|2022-06-13 05:20:00|6883.33|6763.33|6884.04|6764.04|6884.52|6764.52|6883.24|6763.24|10
1655097610000|2022-06-13 05:20:10|6884.24|6764.24|6883.06|6763.06|6884.38|6764.38|6883.06|6763.06|10
1655097620000|2022-06-13 05:20:20|6883.38|6763.38|6884.15|6764.15|6884.15|6764.15|6883.14|6763.14|10
1655097630000|2022-06-13 05:20:30|6883.93|6763.93|6886.44|6766.44|6886.44|6766.44|6883.93|6763.93|10
1655097640000|2022-06-13 05:20:40|6886.47|6766.47|6888.53|6768.53|6888.53|6768.53|6886.47|6766.47|10
1655097650000|2022-06-13 05:20:50|6888.79|6768.79|6888.25|6768.25|6889.15|6769.15|6888.25|6768.25|9
1655097660000|2022-06-13 05:21:00|6888.18|6768.18|6889.13|6769.13|6889.53|6769.53|6888.05|6768.05|10
1655097670000|2022-06-13 05:21:10|6889.1|6769.1|6889.2|6769.2|6889.2|6769.2|6888.14|6768.14|9
1655097680000|2022-06-13 05:21:20|6889.68|6769.68|6888.64|6768.64|6889.68|6769.68|6887.91|6767.91|10
1655097690000|2022-06-13 05:21:30|6888.31|6768.31|6887.86|6767.86|6889.07|6769.07|6887.86|6767.86|10
1655097700000|2022-06-13 05:21:40|6887.49|6767.49|6887.33|6767.33|6888.45|6768.45|6887.07|6767.07|10
1655097710000|2022-06-13 05:21:50|6887.41|6767.41|6885.96|6765.96|6887.41|6767.41|6885.96|6765.96|10
1655097720000|2022-06-13 05:22:00|6885.85|6765.85|6884.49|6764.49|6885.85|6765.85|6883.78|6763.78|10
1655097730000|2022-06-13 05:22:10|6884.26|6764.26|6883.44|6763.44|6884.26|6764.26|6883.24|6763.24|10
1655097740000|2022-06-13 05:22:20|6883.5|6763.5|6882.17|6762.17|6884.04|6764.04|6882.17|6762.17|10
1655097750000|2022-06-13 05:22:30|6881.51|6761.51|6878.95|6758.95|6881.99|6761.99|6878.46|6758.46|10
1655097760000|2022-06-13 05:22:40|6878.78|6758.78|6877.28|6757.28|6878.78|6758.78|6877.28|6757.28|10
1655097770000|2022-06-13 05:22:50|6876.25|6756.25|6874.37|6754.37|6876.25|6756.25|6874.37|6754.37|10
1655097780000|2022-06-13 05:23:00|6874.62|6754.62|6873.49|6753.49|6875.28|6755.28|6873.38|6753.38|10
1655097790000|2022-06-13 05:23:10|6873.38|6753.38|6871.44|6751.44|6873.69|6753.69|6871.44|6751.44|10
1655097800000|2022-06-13 05:23:20|6870.85|6750.85|6870.91|6750.91|6870.93|6750.93|6870.11|6750.11|10
1655097810000|2022-06-13 05:23:30|6870.7|6750.7|6868.88|6748.88|6870.7|6750.7|6868.88|6748.88|10
1655097820000|2022-06-13 05:23:40|6869.9|6749.9|6866.4|6746.4|6869.9|6749.9|6866.4|6746.4|10
1655097830000|2022-06-13 05:23:50|6866.1|6746.1|6866.29|6746.29|6866.29|6746.29|6865.6|6745.6|9
1655097840000|2022-06-13 05:24:00|6865.81|6745.81|6866.47|6746.47|6867.02|6747.02|6865.28|6745.28|10
1655097850000|2022-06-13 05:24:10|6867.11|6747.11|6869.05|6749.05|6869.05|6749.05|6866.02|6746.02|10
1655097860000|2022-06-13 05:24:20|6869.23|6749.23|6870.38|6750.38|6870.69|6750.69|6869.23|6749.23|10
1655097870000|2022-06-13 05:24:30|6870.46|6750.46|6871.02|6751.02|6871.02|6751.02|6870.46|6750.46|10
1655097880000|2022-06-13 05:24:40|6870.2|6750.2|6872.53|6752.53|6872.53|6752.53|6870.2|6750.2|10
1655097890000|2022-06-13 05:24:50|6872.69|6752.69|6872.67|6752.67|6873.24|6753.24|6872.42|6752.42|10
1655097900000|2022-06-13 05:25:00|6872.44|6752.44|6870.78|6750.78|6872.64|6752.64|6870.78|6750.78|10
1655097910000|2022-06-13 05:25:10|6870.75|6750.75|6869.93|6749.93|6870.79|6750.79|6868.81|6748.81|10
1655097920000|2022-06-13 05:25:20|6868.45|6748.45|6866.31|6746.31|6869.89|6749.89|6865.9|6745.9|10
1655097930000|2022-06-13 05:25:30|6865.45|6745.45|6860.63|6740.63|6865.45|6745.45|6860.63|6740.63|10
1655097940000|2022-06-13 05:25:40|6859.71|6739.71|6859.46|6739.46|6860.19|6740.19|6858.86|6738.86|9
1655097950000|2022-06-13 05:25:50|6858.65|6738.65|6857.34|6737.34|6858.99|6738.99|6857.18|6737.18|10
1655097960000|2022-06-13 05:26:00|6857.23|6737.23|6856.83|6736.83|6857.23|6737.23|6856.22|6736.22|10
1655097970000|2022-06-13 05:26:10|6856.88|6736.88|6858.97|6738.97|6858.97|6738.97|6856.88|6736.88|10
1655097980000|2022-06-13 05:26:20|6859.91|6739.91|6861.36|6741.36|6861.84|6741.84|6859.91|6739.91|10
1655097990000|2022-06-13 05:26:30|6861.53|6741.53|6861.68|6741.68|6862.18|6742.18|6861.4|6741.4|9
1655098000000|2022-06-13 05:26:40|6861.44|6741.44|6862.03|6742.03|6862.03|6742.03|6861.27|6741.27|9
1655098010000|2022-06-13 05:26:50|6862.17|6742.17|6859.11|6739.11|6862.17|6742.17|6859.04|6739.04|10
1655098020000|2022-06-13 05:27:00|6858|6738|6855.44|6735.44|6858|6738|6855.44|6735.44|10
1655098030000|2022-06-13 05:27:10|6854.11|6734.11|6851.27|6731.27|6854.11|6734.11|6851.27|6731.27|10
1655098040000|2022-06-13 05:27:20|6849.42|6729.42|6848.7|6728.7|6850|6730|6848.7|6728.7|10
1655098050000|2022-06-13 05:27:30|6848.57|6728.57|6849.28|6729.28|6849.29|6729.29|6848.45|6728.45|10
1655098060000|2022-06-13 05:27:40|6849.42|6729.42|6851.53|6731.53|6851.53|6731.53|6849.42|6729.42|10
1655098070000|2022-06-13 05:27:50|6851.65|6731.65|6852.05|6732.05|6852.46|6732.46|6851.47|6731.47|10
1655098080000|2022-06-13 05:28:00|6851.95|6731.95|6852.74|6732.74|6852.92|6732.92|6851.95|6731.95|9
1655098090000|2022-06-13 05:28:10|6852.51|6732.51|6852.77|6732.77|6853.2|6733.2|6852.51|6732.51|10
1655098100000|2022-06-13 05:28:20|6853.06|6733.06|6853.02|6733.02|6853.39|6733.39|6853.02|6733.02|10
1655098110000|2022-06-13 05:28:30|6853.13|6733.13|6854.86|6734.86|6854.86|6734.86|6853.13|6733.13|10
1655098120000|2022-06-13 05:28:40|6855.01|6735.01|6858.41|6738.41|6858.41|6738.41|6855.01|6735.01|10
1655098130000|2022-06-13 05:28:50|6859.46|6739.46|6859.01|6739.01|6860.35|6740.35|6859.01|6739.01|10
1655098140000|2022-06-13 05:29:00|6858.96|6738.96|6855.57|6735.57|6858.96|6738.96|6855.57|6735.57|9
1655098150000|2022-06-13 05:29:10|6854.94|6734.94|6854.48|6734.48|6854.97|6734.97|6854.47|6734.47|9
1655098160000|2022-06-13 05:29:20|6854.35|6734.35|6855.69|6735.69|6855.69|6735.69|6854.35|6734.35|9
1655098170000|2022-06-13 05:29:30|6854.01|6734.01|6852.1|6732.1|6854.01|6734.01|6851.86|6731.86|10
1655098180000|2022-06-13 05:29:40|6851.56|6731.56|6850.53|6730.53|6851.56|6731.56|6850.25|6730.25|9
1655098190000|2022-06-13 05:29:50|6850.3|6730.3|6848.03|6728.03|6850.3|6730.3|6848.03|6728.03|10
1655098200000|2022-06-13 05:30:00|6848.21|6728.21|6845.31|6725.31|6848.21|6728.21|6845.31|6725.31|10
1655098210000|2022-06-13 05:30:10|6843.88|6723.88|6841.89|6721.89|6843.88|6723.88|6841.89|6721.89|10
1655098220000|2022-06-13 05:30:20|6841.23|6721.23|6839.37|6719.37|6842.05|6722.05|6839.37|6719.37|10
1655098230000|2022-06-13 05:30:30|6839.39|6719.39|6837.72|6717.72|6839.39|6719.39|6837.53|6717.53|10
1655098240000|2022-06-13 05:30:40|6837.51|6717.51|6839.18|6719.18|6839.18|6719.18|6837.27|6717.27|10
1655098250000|2022-06-13 05:30:50|6839.28|6719.28|6844.86|6724.86|6844.86|6724.86|6839.28|6719.28|10
1655098260000|2022-06-13 05:31:00|6845.93|6725.93|6848.61|6728.61|6849.82|6729.82|6845.93|6725.93|10
1655098270000|2022-06-13 05:31:10|6848.68|6728.68|6849.57|6729.57|6850.09|6730.09|6848.68|6728.68|10
1655098280000|2022-06-13 05:31:20|6849.51|6729.51|6849.18|6729.18|6849.85|6729.85|6849.12|6729.12|10
1655098290000|2022-06-13 05:31:30|6849.05|6729.05|6846.33|6726.33|6849.05|6729.05|6846.33|6726.33|10
1655098300000|2022-06-13 05:31:40|6845.99|6725.99|6843.83|6723.83|6845.99|6725.99|6843.83|6723.83|10
1655098310000|2022-06-13 05:31:50|6843.9|6723.9|6844.21|6724.21|6844.29|6724.29|6843.54|6723.54|10
1655098320000|2022-06-13 05:32:00|6844.16|6724.16|6841.06|6721.06|6844.36|6724.36|6841.06|6721.06|10
1655098330000|2022-06-13 05:32:10|6839.74|6719.74|6835.81|6715.81|6839.74|6719.74|6835.64|6715.64|10
1655098340000|2022-06-13 05:32:20|6835.66|6715.66|6835.73|6715.73|6835.82|6715.82|6835.36|6715.36|10
1655098350000|2022-06-13 05:32:30|6835.54|6715.54|6835.58|6715.58|6835.89|6715.89|6835.17|6715.17|10
1655098360000|2022-06-13 05:32:40|6835.76|6715.76|6837.17|6717.17|6837.47|6717.47|6835.76|6715.76|10
1655098370000|2022-06-13 05:32:50|6837.29|6717.29|6836.84|6716.84|6837.47|6717.47|6836.84|6716.84|10
1655098380000|2022-06-13 05:33:00|6836.46|6716.46|6835|6715|6836.46|6716.46|6835|6715|10
1655098390000|2022-06-13 05:33:10|6835.19|6715.19|6835.14|6715.14|6835.19|6715.19|6834.88|6714.88|10
1655098400000|2022-06-13 05:33:20|6834.75|6714.75|6836.72|6716.72|6836.72|6716.72|6834.75|6714.75|10
1655098410000|2022-06-13 05:33:30|6837|6717|6838.31|6718.31|6838.31|6718.31|6837|6717|10
1655098420000|2022-06-13 05:33:40|6838.84|6718.84|6840.89|6720.89|6840.89|6720.89|6838.84|6718.84|10
1655098430000|2022-06-13 05:33:50|6841.21|6721.21|6842.14|6722.14|6842.6|6722.6|6841.21|6721.21|9
1655098440000|2022-06-13 05:34:00|6842.46|6722.46|6842.75|6722.75|6842.75|6722.75|6842.05|6722.05|10
1655098450000|2022-06-13 05:34:10|6842.57|6722.57|6842.71|6722.71|6842.8|6722.8|6842.34|6722.34|10
1655098460000|2022-06-13 05:34:20|6842.6|6722.6|6843.18|6723.18|6843.18|6723.18|6842.2|6722.2|10
1655098470000|2022-06-13 05:34:30|6842.84|6722.84|6838|6718|6842.84|6722.84|6837.65|6717.65|10
1655098480000|2022-06-13 05:34:40|6836.52|6716.52|6834.64|6714.64|6836.97|6716.97|6834.64|6714.64|9
1655098490000|2022-06-13 05:34:50|6833.84|6713.84|6832.25|6712.25|6833.89|6713.89|6832.25|6712.25|10
1655098500000|2022-06-13 05:35:00|6831.98|6711.98|6829.11|6709.11|6832.04|6712.04|6829.11|6709.11|10
1655098510000|2022-06-13 05:35:10|6829.32|6709.32|6827.1|6707.1|6829.32|6709.32|6827.1|6707.1|10
1655098520000|2022-06-13 05:35:20|6826.78|6706.78|6824.84|6704.84|6826.78|6706.78|6824.84|6704.84|10
1655098530000|2022-06-13 05:35:30|6825.03|6705.03|6825.77|6705.77|6826.93|6706.93|6824.61|6704.61|10
1655098540000|2022-06-13 05:35:40|6826.05|6706.05|6829.31|6709.31|6829.31|6709.31|6826.05|6706.05|10
1655098550000|2022-06-13 05:35:50|6829.98|6709.98|6829.88|6709.88|6831.27|6711.27|6829.88|6709.88|10
1655098560000|2022-06-13 05:36:00|6830.69|6710.69|6828.83|6708.83|6830.69|6710.69|6828.18|6708.18|10
1655098570000|2022-06-13 05:36:10|6829.45|6709.45|6829.22|6709.22|6829.88|6709.88|6828.79|6708.79|10
1655098580000|2022-06-13 05:36:20|6829.16|6709.16|6829.28|6709.28|6829.39|6709.39|6828.26|6708.26|10
1655098590000|2022-06-13 05:36:30|6828.98|6708.98|6828.56|6708.56|6829.45|6709.45|6827.98|6707.98|10
1655098600000|2022-06-13 05:36:40|6828.12|6708.12|6827.76|6707.76|6829.18|6709.18|6827.76|6707.76|10
1655098610000|2022-06-13 05:36:50|6827.24|6707.24|6828.58|6708.58|6828.6|6708.6|6826.97|6706.97|10
1655098620000|2022-06-13 05:37:00|6828.25|6708.25|6829.84|6709.84|6829.84|6709.84|6828.25|6708.25|10
1655098630000|2022-06-13 05:37:10|6830.05|6710.05|6830.66|6710.66|6830.99|6710.99|6829.64|6709.64|10
1655098640000|2022-06-13 05:37:20|6830.09|6710.09|6832.94|6712.94|6832.94|6712.94|6830.09|6710.09|10
1655098650000|2022-06-13 05:37:30|6833|6713|6834.89|6714.89|6835.14|6715.14|6833|6713|8
1655098660000|2022-06-13 05:37:40|6835.22|6715.22|6834.14|6714.14|6835.22|6715.22|6833.49|6713.49|10
1655098670000|2022-06-13 05:37:50|6832.79|6712.79|6832.2|6712.2|6834.24|6714.24|6831.91|6711.91|10
1655098680000|2022-06-13 05:38:00|6831.73|6711.73|6832.24|6712.24|6832.47|6712.47|6831.66|6711.66|10
1655098690000|2022-06-13 05:38:10|6831.64|6711.64|6830.31|6710.31|6832.19|6712.19|6830.31|6710.31|10
1655098700000|2022-06-13 05:38:20|6830.61|6710.61|6830.85|6710.85|6831.04|6711.04|6830.5|6710.5|10
1655098710000|2022-06-13 05:38:30|6830.93|6710.93|6832.99|6712.99|6832.99|6712.99|6830.93|6710.93|10
1655098720000|2022-06-13 05:38:40|6833.57|6713.57|6835.73|6715.73|6835.73|6715.73|6833.57|6713.57|10
1655098730000|2022-06-13 05:38:50|6836.42|6716.42|6838.61|6718.61|6838.71|6718.71|6836.42|6716.42|9
1655098740000|2022-06-13 05:39:00|6838.52|6718.52|6837.54|6717.54|6838.57|6718.57|6837.27|6717.27|10
1655098750000|2022-06-13 05:39:10|6837.86|6717.86|6835.44|6715.44|6837.86|6717.86|6835.44|6715.44|10
1655098760000|2022-06-13 05:39:20|6835.09|6715.09|6833.03|6713.03|6835.09|6715.09|6833.03|6713.03|10
1655098770000|2022-06-13 05:39:30|6832.69|6712.69|6830.56|6710.56|6832.69|6712.69|6830.56|6710.56|10
1655098780000|2022-06-13 05:39:40|6829.48|6709.48|6827.06|6707.06|6829.48|6709.48|6827.06|6707.06|10
1655098790000|2022-06-13 05:39:50|6826.61|6706.61|6825.41|6705.41|6826.61|6706.61|6825.41|6705.41|10
1655098800000|2022-06-13 05:40:00|6825.15|6705.15|6825.57|6705.57|6825.57|6705.57|6823.7|6703.7|9
1655098810000|2022-06-13 05:40:10|6826.43|6706.43|6827.34|6707.34|6827.61|6707.61|6826.43|6706.43|9
1655098820000|2022-06-13 05:40:20|6827.17|6707.17|6825.72|6705.72|6827.17|6707.17|6825.72|6705.72|10
1655098830000|2022-06-13 05:40:30|6825.57|6705.57|6824.67|6704.67|6825.6|6705.6|6824.67|6704.67|10
1655098840000|2022-06-13 05:40:40|6824.61|6704.61|6824.2|6704.2|6825.18|6705.18|6824.2|6704.2|9
1655098850000|2022-06-13 05:40:50|6823.97|6703.97|6822.29|6702.29|6824.19|6704.19|6822.28|6702.28|9
1655098860000|2022-06-13 05:41:00|6822.25|6702.25|6820.41|6700.41|6822.25|6702.25|6820.41|6700.41|10
1655098870000|2022-06-13 05:41:10|6820.24|6700.24|6820.42|6700.42|6820.77|6700.77|6820.24|6700.24|9
1655098880000|2022-06-13 05:41:20|6820.4|6700.4|6820.31|6700.31|6820.53|6700.53|6820.07|6700.07|9
1655098890000|2022-06-13 05:41:30|6820.4|6700.4|6821.23|6701.23|6821.23|6701.23|6820.28|6700.28|9
1655098900000|2022-06-13 05:41:40|6821.69|6701.69|6823.99|6703.99|6823.99|6703.99|6821.69|6701.69|10
1655098910000|2022-06-13 05:41:50|6823.8|6703.8|6824.7|6704.7|6825.02|6705.02|6823.8|6703.8|9
1655098920000|2022-06-13 05:42:00|6824.94|6704.94|6823.16|6703.16|6824.94|6704.94|6822.78|6702.78|10
1655098930000|2022-06-13 05:42:10|6823.05|6703.05|6822.88|6702.88|6823.15|6703.15|6822.64|6702.64|10
1655098940000|2022-06-13 05:42:20|6823.05|6703.05|6821.93|6701.93|6823.05|6703.05|6821.79|6701.79|10
1655098950000|2022-06-13 05:42:30|6821.49|6701.49|6821.89|6701.89|6822.59|6702.59|6821.17|6701.17|10
1655098960000|2022-06-13 05:42:40|6821.5|6701.5|6823.64|6703.64|6823.64|6703.64|6821.5|6701.5|10
1655098970000|2022-06-13 05:42:50|6823.63|6703.63|6823.09|6703.09|6823.72|6703.72|6822.89|6702.89|10
1655098980000|2022-06-13 05:43:00|6822.87|6702.87|6822.31|6702.31|6822.87|6702.87|6822.27|6702.27|10
1655098990000|2022-06-13 05:43:10|6822.06|6702.06|6819.62|6699.62|6822.06|6702.06|6819.62|6699.62|10
1655099000000|2022-06-13 05:43:20|6819.37|6699.37|6814.08|6694.08|6819.37|6699.37|6813.7|6693.7|10
1655099010000|2022-06-13 05:43:30|6814.03|6694.03|6810.3|6690.3|6814.28|6694.28|6810.3|6690.3|9
1655099020000|2022-06-13 05:43:40|6810.25|6690.25|6805.72|6685.72|6810.25|6690.25|6805.72|6685.72|10
1655099030000|2022-06-13 05:43:50|6805.36|6685.36|6801.04|6681.04|6805.36|6685.36|6800.48|6680.48|10
1655099040000|2022-06-13 05:44:00|6801.22|6681.22|6797.09|6677.09|6801.22|6681.22|6797.09|6677.09|10
1655099050000|2022-06-13 05:44:10|6797.26|6677.26|6796.69|6676.69|6797.55|6677.55|6796.45|6676.45|10
1655099060000|2022-06-13 05:44:20|6796.9|6676.9|6796.99|6676.99|6797.01|6677.01|6795.98|6675.98|10
1655099070000|2022-06-13 05:44:30|6797.27|6677.27|6798.68|6678.68|6798.68|6678.68|6797.27|6677.27|10
1655099080000|2022-06-13 05:44:40|6799.44|6679.44|6792.85|6672.85|6799.44|6679.44|6792.85|6672.85|10
1655099090000|2022-06-13 05:44:50|6792.36|6672.36|6787.13|6667.13|6792.36|6672.36|6787.13|6667.13|10
1655099100000|2022-06-13 05:45:00|6786.86|6666.86|6786.21|6666.21|6786.86|6666.86|6785.49|6665.49|10
1655099110000|2022-06-13 05:45:10|6786.49|6666.49|6789.7|6669.7|6790.37|6670.37|6786.49|6666.49|10
1655099120000|2022-06-13 05:45:20|6790.3|6670.3|6790.75|6670.75|6792.22|6672.22|6790.3|6670.3|10
1655099130000|2022-06-13 05:45:30|6791.07|6671.07|6795.12|6675.12|6795.71|6675.71|6791.07|6671.07|10
1655099140000|2022-06-13 05:45:40|6795.51|6675.51|6793.93|6673.93|6796.62|6676.62|6793.67|6673.67|10
1655099150000|2022-06-13 05:45:50|6793.33|6673.33|6792.52|6672.52|6793.33|6673.33|6791.06|6671.06|10
1655099160000|2022-06-13 05:46:00|6791.17|6671.17|6787.41|6667.41|6791.88|6671.88|6787.41|6667.41|10
1655099170000|2022-06-13 05:46:10|6787.64|6667.64|6785.75|6665.75|6788.06|6668.06|6785.75|6665.75|10
1655099180000|2022-06-13 05:46:20|6785.61|6665.61|6785.04|6665.04|6785.99|6665.99|6784.86|6664.86|10
1655099190000|2022-06-13 05:46:30|6784.72|6664.72|6785.73|6665.73|6785.73|6665.73|6784.48|6664.48|10
1655099200000|2022-06-13 05:46:40|6786.11|6666.11|6786.96|6666.96|6786.98|6666.98|6786.11|6666.11|10
1655099210000|2022-06-13 05:46:50|6786.83|6666.83|6781.88|6661.88|6787.01|6667.01|6781.88|6661.88|10
1655099220000|2022-06-13 05:47:00|6781.9|6661.9|6777.55|6657.55|6782.01|6662.01|6777.55|6657.55|10
1655099230000|2022-06-13 05:47:10|6777.25|6657.25|6776.75|6656.75|6777.61|6657.61|6776.75|6656.75|9
1655099240000|2022-06-13 05:47:20|6776.9|6656.9|6777.46|6657.46|6777.69|6657.69|6775.97|6655.97|9
1655099250000|2022-06-13 05:47:30|6777.33|6657.33|6776.14|6656.14|6777.33|6657.33|6775.6|6655.6|10
1655099260000|2022-06-13 05:47:40|6775.98|6655.98|6773.82|6653.82|6775.98|6655.98|6773.82|6653.82|10
1655099270000|2022-06-13 05:47:50|6774.01|6654.01|6773.26|6653.26|6774.4|6654.4|6773.26|6653.26|10
1655099280000|2022-06-13 05:48:00|6773.41|6653.41|6766.35|6646.35|6773.41|6653.41|6764.77|6644.77|10
1655099290000|2022-06-13 05:48:10|6765.77|6645.77|6751.72|6631.72|6765.77|6645.77|6751.72|6631.72|10
1655099300000|2022-06-13 05:48:20|6752.18|6632.18|6747.4|6627.4|6752.18|6632.18|6745.49|6625.49|10
1655099310000|2022-06-13 05:48:30|6746.89|6626.89|6743.17|6623.17|6746.89|6626.89|6743.17|6623.17|10
1655099320000|2022-06-13 05:48:40|6742.74|6622.74|6745.65|6625.65|6745.83|6625.83|6742.56|6622.56|10
1655099330000|2022-06-13 05:48:50|6745.32|6625.32|6741.9|6621.9|6745.32|6625.32|6741.77|6621.77|10
1655099340000|2022-06-13 05:49:00|6741.78|6621.78|6740.73|6620.73|6741.78|6621.78|6740.24|6620.24|10
1655099350000|2022-06-13 05:49:10|6740.7|6620.7|6742.5|6622.5|6742.5|6622.5|6740.7|6620.7|10
1655099360000|2022-06-13 05:49:20|6742.42|6622.42|6743.13|6623.13|6744|6624|6742|6622|10
1655099370000|2022-06-13 05:49:30|6743.1|6623.1|6743.41|6623.41|6743.41|6623.41|6742.16|6622.16|10
1655099380000|2022-06-13 05:49:40|6743.25|6623.25|6743.57|6623.57|6744.52|6624.52|6743.25|6623.25|10
1655099390000|2022-06-13 05:49:50|6743.52|6623.52|6741.51|6621.51|6743.52|6623.52|6741.43|6621.43|10
1655099400000|2022-06-13 05:50:00|6740.62|6620.62|6737.98|6617.98|6740.65|6620.65|6737.86|6617.86|10
1655099410000|2022-06-13 05:50:10|6737.57|6617.57|6735.88|6615.88|6737.57|6617.57|6735.88|6615.88|10
1655099420000|2022-06-13 05:50:20|6734.67|6614.67|6734.96|6614.96|6735.2|6615.2|6734.65|6614.65|10
1655099430000|2022-06-13 05:50:30|6735.25|6615.25|6734.3|6614.3|6735.8|6615.8|6734.3|6614.3|10
1655099440000|2022-06-13 05:50:40|6734.5|6614.5|6739.01|6619.01|6739.01|6619.01|6734.5|6614.5|9
1655099450000|2022-06-13 05:50:50|6736.66|6616.66|6743.1|6623.1|6743.1|6623.1|6736.66|6616.66|10
1655099460000|2022-06-13 05:51:00|6744.79|6624.79|6745.4|6625.4|6747.11|6627.11|6744.3|6624.3|10
1655099470000|2022-06-13 05:51:10|6745.46|6625.46|6745.19|6625.19|6745.61|6625.61|6744.62|6624.62|10
1655099480000|2022-06-13 05:51:20|6745.02|6625.02|6750.08|6630.08|6750.08|6630.08|6744.99|6624.99|10
1655099490000|2022-06-13 05:51:30|6750.59|6630.59|6756.54|6636.54|6757.09|6637.09|6750.59|6630.59|10
1655099500000|2022-06-13 05:51:40|6756.8|6636.8|6756.67|6636.67|6757.53|6637.53|6755.82|6635.82|10
1655099510000|2022-06-13 05:51:50|6756.44|6636.44|6756.35|6636.35|6756.76|6636.76|6755.55|6635.55|10
1655099520000|2022-06-13 05:52:00|6756.44|6636.44|6753.22|6633.22|6757.39|6637.39|6753.22|6633.22|10
1655099530000|2022-06-13 05:52:10|6752.9|6632.9|6750.1|6630.1|6753.18|6633.18|6750.1|6630.1|10
1655099540000|2022-06-13 05:52:20|6749.21|6629.21|6744.32|6624.32|6749.21|6629.21|6744.32|6624.32|10
1655099550000|2022-06-13 05:52:30|6744.35|6624.35|6741.41|6621.41|6744.35|6624.35|6741.41|6621.41|10
1655099560000|2022-06-13 05:52:40|6740.61|6620.61|6739.4|6619.4|6740.87|6620.87|6739.07|6619.07|10
1655099570000|2022-06-13 05:52:50|6739.5|6619.5|6737.53|6617.53|6739.5|6619.5|6737.53|6617.53|10
1655099580000|2022-06-13 05:53:00|6737.89|6617.89|6735.68|6615.68|6737.89|6617.89|6735.68|6615.68|10
1655099590000|2022-06-13 05:53:10|6736|6616|6737.79|6617.79|6737.99|6617.99|6736|6616|10
1655099600000|2022-06-13 05:53:20|6737.59|6617.59|6735.68|6615.68|6737.6|6617.6|6735.3|6615.3|10
1655099610000|2022-06-13 05:53:30|6735.41|6615.41|6732|6612|6735.79|6615.79|6732|6612|10
1655099620000|2022-06-13 05:53:40|6732.52|6612.52|6730.87|6610.87|6732.64|6612.64|6730.87|6610.87|9
1655099630000|2022-06-13 05:53:50|6731.26|6611.26|6727.81|6607.81|6731.26|6611.26|6727.81|6607.81|10
1655099640000|2022-06-13 05:54:00|6727.95|6607.95|6727.87|6607.87|6727.95|6607.95|6726.44|6606.44|10
1655099650000|2022-06-13 05:54:10|6726.85|6606.85|6726.96|6606.96|6727.23|6607.23|6725.01|6605.01|10
1655099660000|2022-06-13 05:54:20|6727.08|6607.08|6728.11|6608.11|6728.11|6608.11|6725.17|6605.17|10
1655099670000|2022-06-13 05:54:30|6728.05|6608.05|6729.82|6609.82|6730.1|6610.1|6728.05|6608.05|10
1655099680000|2022-06-13 05:54:40|6730.01|6610.01|6730.59|6610.59|6730.59|6610.59|6729.72|6609.72|9
1655099690000|2022-06-13 05:54:50|6730.68|6610.68|6730.48|6610.48|6731.04|6611.04|6729.75|6609.75|10
1655099700000|2022-06-13 05:55:00|6729.06|6609.06|6725.05|6605.05|6729.06|6609.06|6725.05|6605.05|10
1655099710000|2022-06-13 05:55:10|6724.87|6604.87|6726.77|6606.77|6726.77|6606.77|6724.59|6604.59|10
1655099720000|2022-06-13 05:55:20|6727.1|6607.1|6731.47|6611.47|6731.47|6611.47|6726.77|6606.77|10
1655099730000|2022-06-13 05:55:30|6731.03|6611.03|6732.89|6612.89|6732.89|6612.89|6731.03|6611.03|9
1655099740000|2022-06-13 05:55:40|6733.12|6613.12|6735.65|6615.65|6735.72|6615.72|6733.12|6613.12|10
1655099750000|2022-06-13 05:55:50|6736.13|6616.13|6733.49|6613.49|6736.13|6616.13|6733.14|6613.14|10
1655099760000|2022-06-13 05:56:00|6733.21|6613.21|6727.64|6607.64|6733.21|6613.21|6727.64|6607.64|10
1655099770000|2022-06-13 05:56:10|6727.43|6607.43|6718.88|6598.88|6727.43|6607.43|6718.88|6598.88|10
1655099780000|2022-06-13 05:56:20|6719.22|6599.22|6717.57|6597.57|6719.29|6599.29|6717.57|6597.57|10
1655099790000|2022-06-13 05:56:30|6716.78|6596.78|6712.24|6592.24|6716.78|6596.78|6711.43|6591.43|10
1655099800000|2022-06-13 05:56:40|6711.85|6591.85|6711.91|6591.91|6712.46|6592.46|6711.82|6591.82|10
1655099810000|2022-06-13 05:56:50|6711.67|6591.67|6709.72|6589.72|6711.67|6591.67|6709.72|6589.72|10
1655099820000|2022-06-13 05:57:00|6709.5|6589.5|6708.2|6588.2|6709.5|6589.5|6707.44|6587.44|9
1655099830000|2022-06-13 05:57:10|6708.35|6588.35|6713.56|6593.56|6713.56|6593.56|6708.35|6588.35|10
1655099840000|2022-06-13 05:57:20|6713.97|6593.97|6723.17|6603.17|6723.17|6603.17|6713.97|6593.97|10
1655099850000|2022-06-13 05:57:30|6723.25|6603.25|6727.74|6607.74|6727.74|6607.74|6723.25|6603.25|10
1655099860000|2022-06-13 05:57:40|6727.83|6607.83|6726.04|6606.04|6728.93|6608.93|6726.04|6606.04|10
1655099870000|2022-06-13 05:57:50|6725.49|6605.49|6724.3|6604.3|6725.49|6605.49|6723.68|6603.68|10
1655099880000|2022-06-13 05:58:00|6724.43|6604.43|6726.28|6606.28|6726.76|6606.76|6724.43|6604.43|10
1655099890000|2022-06-13 05:58:10|6726.6|6606.6|6728.17|6608.17|6728.17|6608.17|6726.6|6606.6|10
1655099900000|2022-06-13 05:58:20|6727.93|6607.93|6725.11|6605.11|6727.93|6607.93|6724.64|6604.64|10
1655099910000|2022-06-13 05:58:30|6724.68|6604.68|6718.86|6598.86|6724.68|6604.68|6718.35|6598.35|10
1655099920000|2022-06-13 05:58:40|6718.35|6598.35|6715.51|6595.51|6718.35|6598.35|6714.32|6594.32|9
1655099930000|2022-06-13 05:58:50|6715.35|6595.35|6714.84|6594.84|6715.35|6595.35|6713.81|6593.81|10
1655099940000|2022-06-13 05:59:00|6714.9|6594.9|6712.53|6592.53|6714.9|6594.9|6712.53|6592.53|10
1655099950000|2022-06-13 05:59:10|6712.79|6592.79|6715.58|6595.58|6715.58|6595.58|6711.93|6591.93|10
1655099960000|2022-06-13 05:59:20|6713.89|6593.89|6715.02|6595.02|6715.11|6595.11|6713.69|6593.69|10
1655099970000|2022-06-13 05:59:30|6715.28|6595.28|6717.23|6597.23|6717.23|6597.23|6714.35|6594.35|10
1655099980000|2022-06-13 05:59:40|6716.68|6596.68|6716.84|6596.84|6717.15|6597.15|6716.36|6596.36|10
1655099990000|2022-06-13 05:59:50|6717|6597|6715.8|6595.8|6717|6597|6715.56|6595.56|10
1655100000000|2022-06-13 06:00:00|6716.32|6596.32|6713.13|6593.13|6716.32|6596.32|6712.88|6592.88|10
1655100010000|2022-06-13 06:00:10|6713.28|6593.28|6712.86|6592.86|6713.91|6593.91|6711.7|6591.7|10
1655100020000|2022-06-13 06:00:20|6713.53|6593.53|6714.59|6594.59|6714.59|6594.59|6713.29|6593.29|10
1655100030000|2022-06-13 06:00:30|6713.94|6593.94|6708.45|6588.45|6714.76|6594.76|6708.45|6588.45|10
1655100040000|2022-06-13 06:00:40|6708.32|6588.32|6706.62|6586.62|6708.32|6588.32|6705.53|6585.53|10
1655100050000|2022-06-13 06:00:50|6706.1|6586.1|6702.73|6582.73|6706.58|6586.58|6702.73|6582.73|10
1655100060000|2022-06-13 06:01:00|6702.17|6582.17|6697.99|6577.99|6702.17|6582.17|6697.99|6577.99|10
1655100070000|2022-06-13 06:01:10|6697.33|6577.33|6695.92|6575.92|6697.33|6577.33|6695.26|6575.26|10
1655100080000|2022-06-13 06:01:20|6696.19|6576.19|6696.96|6576.96|6697.05|6577.05|6695.8|6575.8|9
1655100090000|2022-06-13 06:01:30|6697.78|6577.78|6701.13|6581.13|6701.59|6581.59|6697.78|6577.78|9
1655100100000|2022-06-13 06:01:40|6700.78|6580.78|6701.68|6581.68|6702.1|6582.1|6700.31|6580.31|10
1655100110000|2022-06-13 06:01:50|6701.99|6581.99|6704.05|6584.05|6704.05|6584.05|6701.7|6581.7|10
1655100120000|2022-06-13 06:02:00|6704.64|6584.64|6706.27|6586.27|6706.27|6586.27|6704.28|6584.28|10
1655100130000|2022-06-13 06:02:10|6706.47|6586.47|6712.71|6592.71|6712.71|6592.71|6706.47|6586.47|10
1655100140000|2022-06-13 06:02:20|6712.35|6592.35|6714|6594|6714|6594|6711.84|6591.84|10
1655100150000|2022-06-13 06:02:30|6714.59|6594.59|6716.03|6596.03|6716.03|6596.03|6714.59|6594.59|10
1655100160000|2022-06-13 06:02:40|6715.58|6595.58|6715.66|6595.66|6715.87|6595.87|6714.75|6594.75|10
1655100170000|2022-06-13 06:02:50|6715.65|6595.65|6713.88|6593.88|6715.65|6595.65|6713.83|6593.83|10
1655100180000|2022-06-13 06:03:00|6714.34|6594.34|6713.33|6593.33|6714.42|6594.42|6712.67|6592.67|10
1655100190000|2022-06-13 06:03:10|6712.28|6592.28|6708.38|6588.38|6712.48|6592.48|6708.38|6588.38|10
1655100200000|2022-06-13 06:03:20|6708.59|6588.59|6706.24|6586.24|6708.59|6588.59|6706.19|6586.19|10
1655100210000|2022-06-13 06:03:30|6705.97|6585.97|6697.4|6577.4|6705.97|6585.97|6697.4|6577.4|10
1655100220000|2022-06-13 06:03:40|6697|6577|6689.15|6569.15|6697|6577|6689.15|6569.15|10
1655100230000|2022-06-13 06:03:50|6689.95|6569.95|6687.79|6567.79|6690.02|6570.02|6687.79|6567.79|10
1655100240000|2022-06-13 06:04:00|6687.11|6567.11|6682.69|6562.69|6687.11|6567.11|6682.19|6562.19|10
1655100250000|2022-06-13 06:04:10|6682.97|6562.97|6682.27|6562.27|6683.99|6563.99|6682.27|6562.27|10
1655100260000|2022-06-13 06:04:20|6682.45|6562.45|6682.78|6562.78|6683.55|6563.55|6682.45|6562.45|10
1655100270000|2022-06-13 06:04:30|6682.24|6562.24|6683.15|6563.15|6683.26|6563.26|6682.24|6562.24|10
1655100280000|2022-06-13 06:04:40|6682.99|6562.99|6681.99|6561.99|6684.49|6564.49|6681.99|6561.99|10
1655100290000|2022-06-13 06:04:50|6681.46|6561.46|6678.07|6558.07|6681.46|6561.46|6678.07|6558.07|10
1655100300000|2022-06-13 06:05:00|6678.16|6558.16|6674.85|6554.85|6678.6|6558.6|6672.91|6552.91|10
1655100310000|2022-06-13 06:05:10|6674.69|6554.69|6682.21|6562.21|6682.21|6562.21|6674.69|6554.69|10
1655100320000|2022-06-13 06:05:20|6682.55|6562.55|6684.65|6564.65|6684.65|6564.65|6682.55|6562.55|10
1655100330000|2022-06-13 06:05:30|6685.23|6565.23|6686.5|6566.5|6686.5|6566.5|6685.23|6565.23|10
1655100340000|2022-06-13 06:05:40|6686.02|6566.02|6687.08|6567.08|6687.29|6567.29|6686.02|6566.02|10
1655100350000|2022-06-13 06:05:50|6687.15|6567.15|6682.37|6562.37|6687.15|6567.15|6682.37|6562.37|10
1655100360000|2022-06-13 06:06:00|6682.23|6562.23|6678.69|6558.69|6682.26|6562.26|6678.69|6558.69|10
1655100370000|2022-06-13 06:06:10|6678.78|6558.78|6678.28|6558.28|6679.09|6559.09|6677.66|6557.66|10
1655100380000|2022-06-13 06:06:20|6678.02|6558.02|6680.3|6560.3|6680.3|6560.3|6678.02|6558.02|10
1655100390000|2022-06-13 06:06:30|6680.04|6560.04|6681.49|6561.49|6681.49|6561.49|6679.94|6559.94|10
1655100400000|2022-06-13 06:06:40|6682.35|6562.35|6682.75|6562.75|6683.06|6563.06|6681.68|6561.68|10
1655100410000|2022-06-13 06:06:50|6682.69|6562.69|6684.68|6564.68|6684.72|6564.72|6682.69|6562.69|9
1655100420000|2022-06-13 06:07:00|6683.79|6563.79|6673.92|6553.92|6683.79|6563.79|6673.86|6553.86|10
1655100430000|2022-06-13 06:07:10|6672.97|6552.97|6665.1|6545.1|6672.97|6552.97|6665.1|6545.1|10
1655100440000|2022-06-13 06:07:20|6665.37|6545.37|6667.53|6547.53|6667.53|6547.53|6665.06|6545.06|10
1655100450000|2022-06-13 06:07:30|6667.81|6547.81|6667.69|6547.69|6668.34|6548.34|6667.66|6547.66|10
1655100460000|2022-06-13 06:07:40|6667.63|6547.63|6662.42|6542.42|6667.68|6547.68|6662.42|6542.42|10
1655100470000|2022-06-13 06:07:50|6662.5|6542.5|6662.17|6542.17|6663.13|6543.13|6662.17|6542.17|10
1655100480000|2022-06-13 06:08:00|6662.4|6542.4|6661.19|6541.19|6662.4|6542.4|6660.99|6540.99|10
1655100490000|2022-06-13 06:08:10|6661.42|6541.42|6660.21|6540.21|6661.49|6541.49|6660.18|6540.18|10
1655100500000|2022-06-13 06:08:20|6660.2|6540.2|6659.68|6539.68|6660.31|6540.31|6659.06|6539.06|8
1655100510000|2022-06-13 06:08:30|6659.51|6539.51|6657.52|6537.52|6659.51|6539.51|6655.93|6535.93|10
1655100520000|2022-06-13 06:08:40|6658.12|6538.12|6658.26|6538.26|6660.92|6540.92|6657.78|6537.78|10
1655100530000|2022-06-13 06:08:50|6658|6538|6661.52|6541.52|6661.52|6541.52|6657.69|6537.69|10
1655100540000|2022-06-13 06:09:00|6661.69|6541.69|6663.44|6543.44|6663.44|6543.44|6661.69|6541.69|10
1655100550000|2022-06-13 06:09:10|6663.79|6543.79|6667.8|6547.8|6667.8|6547.8|6663.79|6543.79|10
1655100560000|2022-06-13 06:09:20|6668.62|6548.62|6671.82|6551.82|6671.97|6551.97|6668.46|6548.46|9
1655100570000|2022-06-13 06:09:30|6672.37|6552.37|6676.36|6556.36|6676.61|6556.61|6672.37|6552.37|10
1655100580000|2022-06-13 06:09:40|6676.44|6556.44|6677.34|6557.34|6677.36|6557.36|6676.44|6556.44|10
1655100590000|2022-06-13 06:09:50|6677.83|6557.83|6679.79|6559.79|6679.84|6559.84|6677.83|6557.83|10
1655100600000|2022-06-13 06:10:00|6680.65|6560.65|6683.8|6563.8|6683.9|6563.9|6680.33|6560.33|10
1655100610000|2022-06-13 06:10:10|6684.23|6564.23|6691.17|6571.17|6691.17|6571.17|6684.23|6564.23|10
1655100620000|2022-06-13 06:10:20|6693.11|6573.11|6701.81|6581.81|6701.81|6581.81|6691.58|6571.58|10
1655100630000|2022-06-13 06:10:30|6703.54|6583.54|6710.77|6590.77|6710.77|6590.77|6703.54|6583.54|10
1655100640000|2022-06-13 06:10:40|6711.47|6591.47|6711.42|6591.42|6713.16|6593.16|6711.42|6591.42|10
1655100650000|2022-06-13 06:10:50|6711.53|6591.53|6709.54|6589.54|6711.53|6591.53|6709.49|6589.49|10
1655100660000|2022-06-13 06:11:00|6709.55|6589.55|6712.92|6592.92|6712.92|6592.92|6709.55|6589.55|10
1655100670000|2022-06-13 06:11:10|6714.87|6594.87|6725.95|6605.95|6725.95|6605.95|6714.87|6594.87|10
1655100680000|2022-06-13 06:11:20|6725.89|6605.89|6735.4|6615.4|6735.68|6615.68|6725.89|6605.89|10
1655100690000|2022-06-13 06:11:30|6735.49|6615.49|6740.82|6620.82|6741.38|6621.38|6735.49|6615.49|10
1655100700000|2022-06-13 06:11:40|6741.07|6621.07|6742.35|6622.35|6742.35|6622.35|6740.92|6620.92|10
1655100710000|2022-06-13 06:11:50|6742.57|6622.57|6743.21|6623.21|6743.21|6623.21|6742.26|6622.26|10
1655100720000|2022-06-13 06:12:00|6743.4|6623.4|6743.28|6623.28|6744.52|6624.52|6742.74|6622.74|10
1655100730000|2022-06-13 06:12:10|6742.17|6622.17|6741.25|6621.25|6742.37|6622.37|6741.25|6621.25|10
1655100740000|2022-06-13 06:12:20|6739.49|6619.49|6736.99|6616.99|6739.61|6619.61|6736.14|6616.14|10
1655100750000|2022-06-13 06:12:30|6734.61|6614.61|6736.24|6616.24|6736.89|6616.89|6734.61|6614.61|10
1655100760000|2022-06-13 06:12:40|6735.57|6615.57|6735.5|6615.5|6736.49|6616.49|6735.2|6615.2|10
1655100770000|2022-06-13 06:12:50|6736|6616|6736.68|6616.68|6736.74|6616.74|6735.81|6615.81|10
1655100780000|2022-06-13 06:13:00|6736.64|6616.64|6735.83|6615.83|6737.38|6617.38|6735.83|6615.83|10
1655100790000|2022-06-13 06:13:10|6736.1|6616.1|6737.28|6617.28|6737.28|6617.28|6735.59|6615.59|10
1655100800000|2022-06-13 06:13:20|6738.95|6618.95|6739.33|6619.33|6739.62|6619.62|6737.32|6617.32|10
1655100810000|2022-06-13 06:13:30|6739.54|6619.54|6739.67|6619.67|6740.17|6620.17|6739.45|6619.45|9
1655100820000|2022-06-13 06:13:40|6739.37|6619.37|6737.46|6617.46|6739.4|6619.4|6737.43|6617.43|10
1655100830000|2022-06-13 06:13:50|6737.7|6617.7|6742.34|6622.34|6742.34|6622.34|6737.7|6617.7|10
1655100840000|2022-06-13 06:14:00|6742.8|6622.8|6747.23|6627.23|6747.4|6627.4|6742.8|6622.8|10
1655100850000|2022-06-13 06:14:10|6748.14|6628.14|6762.98|6642.98|6764.46|6644.46|6748.14|6628.14|10
1655100860000|2022-06-13 06:14:20|6763.5|6643.5|6764.97|6644.97|6767.1|6647.1|6762.39|6642.39|10
1655100870000|2022-06-13 06:14:30|6765.52|6645.52|6769.29|6649.29|6769.88|6649.88|6765.52|6645.52|10
1655100880000|2022-06-13 06:14:40|6769.96|6649.96|6773|6653|6773|6653|6769.96|6649.96|10
1655100890000|2022-06-13 06:14:50|6772.56|6652.56|6771.8|6651.8|6773.19|6653.19|6771.8|6651.8|10
1655100900000|2022-06-13 06:15:00|6771.29|6651.29|6775.42|6655.42|6775.42|6655.42|6770.17|6650.17|10
1655100910000|2022-06-13 06:15:10|6776.04|6656.04|6782.94|6662.94|6782.94|6662.94|6776.04|6656.04|10
1655100920000|2022-06-13 06:15:20|6783.47|6663.47|6787.61|6667.61|6787.61|6667.61|6783.47|6663.47|10
1655100930000|2022-06-13 06:15:30|6787.6|6667.6|6786.71|6666.71|6787.63|6667.63|6785.77|6665.77|10
1655100940000|2022-06-13 06:15:40|6787.73|6667.73|6791.7|6671.7|6792.25|6672.25|6787.73|6667.73|9
1655100950000|2022-06-13 06:15:50|6792.17|6672.17|6791.16|6671.16|6793.41|6673.41|6791.08|6671.08|10
1655100960000|2022-06-13 06:16:00|6790.53|6670.53|6787.2|6667.2|6790.53|6670.53|6787.2|6667.2|10
1655100970000|2022-06-13 06:16:10|6787.82|6667.82|6789.04|6669.04|6789.24|6669.24|6787.73|6667.73|10
1655100980000|2022-06-13 06:16:20|6790.34|6670.34|6803.5|6683.5|6803.5|6683.5|6790.34|6670.34|10
1655100990000|2022-06-13 06:16:30|6805.34|6685.34|6803.17|6683.17|6805.34|6685.34|6803.17|6683.17|10
1655101000000|2022-06-13 06:16:40|6803.77|6683.77|6815.2|6695.2|6815.2|6695.2|6803.22|6683.22|10
1655101010000|2022-06-13 06:16:50|6815.51|6695.51|6815.89|6695.89|6816.36|6696.36|6814.73|6694.73|10
1655101020000|2022-06-13 06:17:00|6815.62|6695.62|6818.21|6698.21|6818.21|6698.21|6814.73|6694.73|10
1655101030000|2022-06-13 06:17:10|6818.59|6698.59|6822.62|6702.62|6822.97|6702.97|6818.09|6698.09|10
1655101040000|2022-06-13 06:17:20|6823.04|6703.04|6818|6698|6823.04|6703.04|6818|6698|10
1655101050000|2022-06-13 06:17:30|6817.25|6697.25|6810.02|6690.02|6817.25|6697.25|6810.02|6690.02|10
1655101060000|2022-06-13 06:17:40|6810.16|6690.16|6806.62|6686.62|6810.16|6690.16|6806.13|6686.13|10
1655101070000|2022-06-13 06:17:50|6806.44|6686.44|6802.23|6682.23|6806.44|6686.44|6802.23|6682.23|9
1655101080000|2022-06-13 06:18:00|6801.25|6681.25|6793.79|6673.79|6801.25|6681.25|6793.79|6673.79|10
1655101090000|2022-06-13 06:18:10|6792.47|6672.47|6787.65|6667.65|6792.7|6672.7|6787.65|6667.65|10
1655101100000|2022-06-13 06:18:20|6787.08|6667.08|6784.12|6664.12|6787.81|6667.81|6784.12|6664.12|10
1655101110000|2022-06-13 06:18:30|6783.65|6663.65|6780.1|6660.1|6783.65|6663.65|6780.1|6660.1|10
1655101120000|2022-06-13 06:18:40|6780.18|6660.18|6785.51|6665.51|6786.24|6666.24|6780.18|6660.18|10
1655101130000|2022-06-13 06:18:50|6786.95|6666.95|6792.52|6672.52|6792.52|6672.52|6786.95|6666.95|10
1655101140000|2022-06-13 06:19:00|6792.45|6672.45|6791.64|6671.64|6792.48|6672.48|6791.64|6671.64|10
1655101150000|2022-06-13 06:19:10|6792.09|6672.09|6788.73|6668.73|6792.09|6672.09|6788.73|6668.73|10
1655101160000|2022-06-13 06:19:20|6788.33|6668.33|6787.26|6667.26|6788.33|6668.33|6786.14|6666.14|10
1655101170000|2022-06-13 06:19:30|6786.9|6666.9|6783.7|6663.7|6786.9|6666.9|6783.7|6663.7|10
1655101180000|2022-06-13 06:19:40|6783.79|6663.79|6782.22|6662.22|6783.79|6663.79|6782.22|6662.22|10
1655101190000|2022-06-13 06:19:50|6782|6662|6781.74|6661.74|6782.29|6662.29|6781.62|6661.62|10
1655101200000|2022-06-13 06:20:00|6781.83|6661.83|6782.05|6662.05|6782.05|6662.05|6781.14|6661.14|9
1655101210000|2022-06-13 06:20:10|6781.96|6661.96|6781.16|6661.16|6782.47|6662.47|6781.16|6661.16|10
1655101220000|2022-06-13 06:20:20|6781.19|6661.19|6775.69|6655.69|6781.19|6661.19|6775.69|6655.69|10
1655101230000|2022-06-13 06:20:30|6775.44|6655.44|6768.67|6648.67|6775.44|6655.44|6768.67|6648.67|10
1655101240000|2022-06-13 06:20:40|6768.87|6648.87|6762|6642|6768.87|6648.87|6762|6642|10
1655101250000|2022-06-13 06:20:50|6761.65|6641.65|6761.44|6641.44|6761.65|6641.65|6760.34|6640.34|10
1655101260000|2022-06-13 06:21:00|6761.84|6641.84|6761.17|6641.17|6762.24|6642.24|6761.06|6641.06|10
1655101270000|2022-06-13 06:21:10|6761.11|6641.11|6758.68|6638.68|6761.11|6641.11|6758.68|6638.68|10
1655101280000|2022-06-13 06:21:20|6758.55|6638.55|6754.98|6634.98|6758.55|6638.55|6754.98|6634.98|10
1655101290000|2022-06-13 06:21:30|6755.59|6635.59|6753.39|6633.39|6755.79|6635.79|6752.23|6632.23|10
1655101300000|2022-06-13 06:21:40|6752.52|6632.52|6751.65|6631.65|6752.69|6632.69|6750.61|6630.61|10
1655101310000|2022-06-13 06:21:50|6751.69|6631.69|6751.57|6631.57|6752.7|6632.7|6751.57|6631.57|10
1655101320000|2022-06-13 06:22:00|6751.79|6631.79|6751.4|6631.4|6751.86|6631.86|6751.33|6631.33|10
1655101330000|2022-06-13 06:22:10|6751.16|6631.16|6752.08|6632.08|6752.74|6632.74|6751.16|6631.16|10
1655101340000|2022-06-13 06:22:20|6751.96|6631.96|6754.34|6634.34|6754.81|6634.81|6751.96|6631.96|10
1655101350000|2022-06-13 06:22:30|6754.39|6634.39|6754.52|6634.52|6755.33|6635.33|6753.65|6633.65|10
1655101360000|2022-06-13 06:22:40|6754|6634|6752.88|6632.88|6754|6634|6752.39|6632.39|10
1655101370000|2022-06-13 06:22:50|6752.5|6632.5|6744.79|6624.79|6752.5|6632.5|6744.37|6624.37|10
1655101380000|2022-06-13 06:23:00|6743.65|6623.65|6737.36|6617.36|6743.65|6623.65|6737.36|6617.36|10
1655101390000|2022-06-13 06:23:10|6738.04|6618.04|6735.58|6615.58|6738.04|6618.04|6735.28|6615.28|10
1655101400000|2022-06-13 06:23:20|6735.33|6615.33|6728.99|6608.99|6735.66|6615.66|6728.99|6608.99|10
1655101410000|2022-06-13 06:23:30|6728.57|6608.57|6728.88|6608.88|6729.02|6609.02|6728.13|6608.13|10
1655101420000|2022-06-13 06:23:40|6728.23|6608.23|6730.85|6610.85|6730.85|6610.85|6728.02|6608.02|10
1655101430000|2022-06-13 06:23:50|6730.69|6610.69|6729.57|6609.57|6730.82|6610.82|6729.57|6609.57|10
1655101440000|2022-06-13 06:24:00|6728.87|6608.87|6727.09|6607.09|6728.87|6608.87|6727.09|6607.09|10
1655101450000|2022-06-13 06:24:10|6727.29|6607.29|6726.91|6606.91|6727.29|6607.29|6726.57|6606.57|10
1655101460000|2022-06-13 06:24:20|6727.57|6607.57|6728.8|6608.8|6729.35|6609.35|6727.57|6607.57|10
1655101470000|2022-06-13 06:24:30|6728.74|6608.74|6731.86|6611.86|6731.86|6611.86|6728.74|6608.74|10
1655101480000|2022-06-13 06:24:40|6732.18|6612.18|6733.74|6613.74|6733.74|6613.74|6732.1|6612.1|10
1655101490000|2022-06-13 06:24:50|6733.62|6613.62|6737|6617|6737|6617|6733.62|6613.62|10
1655101500000|2022-06-13 06:25:00|6736.98|6616.98|6738.89|6618.89|6738.89|6618.89|6736.93|6616.93|10
1655101510000|2022-06-13 06:25:10|6738.68|6618.68|6742.81|6622.81|6743.17|6623.17|6738.68|6618.68|10
1655101520000|2022-06-13 06:25:20|6742.87|6622.87|6745.48|6625.48|6745.55|6625.55|6742.79|6622.79|10
1655101530000|2022-06-13 06:25:30|6746.15|6626.15|6746.92|6626.92|6747.94|6627.94|6746.15|6626.15|10
1655101540000|2022-06-13 06:25:40|6747.46|6627.46|6746.58|6626.58|6747.96|6627.96|6746.58|6626.58|10
1655101550000|2022-06-13 06:25:50|6746.06|6626.06|6742.61|6622.61|6746.06|6626.06|6742.61|6622.61|10
1655101560000|2022-06-13 06:26:00|6742.15|6622.15|6740.64|6620.64|6742.15|6622.15|6739.99|6619.99|10
1655101570000|2022-06-13 06:26:10|6739.95|6619.95|6741.33|6621.33|6741.33|6621.33|6739.95|6619.95|9
1655101580000|2022-06-13 06:26:20|6741.51|6621.51|6746.25|6626.25|6746.25|6626.25|6741.44|6621.44|10
1655101590000|2022-06-13 06:26:30|6746.74|6626.74|6748.69|6628.69|6748.69|6628.69|6746.74|6626.74|10
1655101600000|2022-06-13 06:26:40|6749|6629|6749.13|6629.13|6750.23|6630.23|6748.75|6628.75|10
1655101610000|2022-06-13 06:26:50|6749.24|6629.24|6747.81|6627.81|6749.24|6629.24|6747.81|6627.81|9
1655101620000|2022-06-13 06:27:00|6747.84|6627.84|6748.22|6628.22|6748.75|6628.75|6747.84|6627.84|10
1655101630000|2022-06-13 06:27:10|6748.41|6628.41|6746.2|6626.2|6748.41|6628.41|6746.2|6626.2|10
1655101640000|2022-06-13 06:27:20|6746.18|6626.18|6746.94|6626.94|6747.06|6627.06|6745.78|6625.78|10
1655101650000|2022-06-13 06:27:30|6747.04|6627.04|6749.57|6629.57|6749.57|6629.57|6746.41|6626.41|9
1655101660000|2022-06-13 06:27:40|6750.71|6630.71|6754.29|6634.29|6754.3|6634.3|6749.99|6629.99|10
1655101670000|2022-06-13 06:27:50|6755.11|6635.11|6758.79|6638.79|6758.79|6638.79|6754.71|6634.71|10
1655101680000|2022-06-13 06:28:00|6759.54|6639.54|6762.11|6642.11|6762.3|6642.3|6759.54|6639.54|9
1655101690000|2022-06-13 06:28:10|6761.68|6641.68|6762.73|6642.73|6762.82|6642.82|6761.64|6641.64|10
1655101700000|2022-06-13 06:28:20|6763.1|6643.1|6762.46|6642.46|6763.79|6643.79|6762.46|6642.46|10
1655101710000|2022-06-13 06:28:30|6762.74|6642.74|6762.24|6642.24|6762.75|6642.75|6761.87|6641.87|10
1655101720000|2022-06-13 06:28:40|6762.06|6642.06|6763.08|6643.08|6763.08|6643.08|6761.87|6641.87|10
1655101730000|2022-06-13 06:28:50|6763.22|6643.22|6766|6646|6766|6646|6763.22|6643.22|10
1655101740000|2022-06-13 06:29:00|6766.3|6646.3|6767.28|6647.28|6767.72|6647.72|6766|6646|10
1655101750000|2022-06-13 06:29:10|6767.23|6647.23|6761.14|6641.14|6767.23|6647.23|6761.14|6641.14|10
1655101760000|2022-06-13 06:29:20|6761.23|6641.23|6755.01|6635.01|6761.23|6641.23|6755.01|6635.01|10
1655101770000|2022-06-13 06:29:30|6754.26|6634.26|6753.82|6633.82|6754.26|6634.26|6753.56|6633.56|10
1655101780000|2022-06-13 06:29:40|6753.74|6633.74|6752.77|6632.77|6754.41|6634.41|6752.77|6632.77|10
1655101790000|2022-06-13 06:29:50|6752.72|6632.72|6749.71|6629.71|6752.72|6632.72|6749.71|6629.71|10
1655101800000|2022-06-13 06:30:00|6749.68|6629.68|6746.4|6626.4|6749.68|6629.68|6746.4|6626.4|10
1655101810000|2022-06-13 06:30:10|6746.67|6626.67|6747.42|6627.42|6747.64|6627.64|6746.13|6626.13|10
1655101820000|2022-06-13 06:30:20|6746.9|6626.9|6747.55|6627.55|6747.55|6627.55|6746.31|6626.31|10
1655101830000|2022-06-13 06:30:30|6747.53|6627.53|6739.12|6619.12|6747.53|6627.53|6739.12|6619.12|10
1655101840000|2022-06-13 06:30:40|6738.23|6618.23|6736.17|6616.17|6738.23|6618.23|6735.95|6615.95|10
1655101850000|2022-06-13 06:30:50|6735.86|6615.86|6738.49|6618.49|6738.49|6618.49|6735.86|6615.86|10
1655101860000|2022-06-13 06:31:00|6738.58|6618.58|6742.93|6622.93|6742.93|6622.93|6738.58|6618.58|10
1655101870000|2022-06-13 06:31:10|6742.74|6622.74|6746.2|6626.2|6746.2|6626.2|6742.74|6622.74|10
1655101880000|2022-06-13 06:31:20|6746.58|6626.58|6751.62|6631.62|6751.62|6631.62|6746.58|6626.58|10
1655101890000|2022-06-13 06:31:30|6753.11|6633.11|6764.29|6644.29|6764.29|6644.29|6753.11|6633.11|10
1655101900000|2022-06-13 06:31:40|6765.31|6645.31|6765.1|6645.1|6765.37|6645.37|6764.69|6644.69|10
1655101910000|2022-06-13 06:31:50|6765.28|6645.28|6767.29|6647.29|6767.29|6647.29|6765.28|6645.28|10
1655101920000|2022-06-13 06:32:00|6766.98|6646.98|6767.37|6647.37|6767.42|6647.42|6766.47|6646.47|10
1655101930000|2022-06-13 06:32:10|6767.79|6647.79|6766.53|6646.53|6768.15|6648.15|6766.53|6646.53|10
1655101940000|2022-06-13 06:32:20|6766.64|6646.64|6765.51|6645.51|6766.64|6646.64|6765.16|6645.16|9
1655101950000|2022-06-13 06:32:30|6765.11|6645.11|6766.57|6646.57|6766.57|6646.57|6765.11|6645.11|9
1655101960000|2022-06-13 06:32:40|6766.5|6646.5|6768.9|6648.9|6768.9|6648.9|6766.47|6646.47|9
1655101970000|2022-06-13 06:32:50|6769.03|6649.03|6770.2|6650.2|6770.93|6650.93|6768.92|6648.92|10
1655101980000|2022-06-13 06:33:00|6770.29|6650.29|6770.23|6650.23|6770.57|6650.57|6770.03|6650.03|10
1655101990000|2022-06-13 06:33:10|6771.05|6651.05|6770.98|6650.98|6771.79|6651.79|6769.77|6649.77|10
1655102000000|2022-06-13 06:33:20|6770.53|6650.53|6772.65|6652.65|6772.65|6652.65|6769.87|6649.87|10
1655102010000|2022-06-13 06:33:30|6772.16|6652.16|6774.84|6654.84|6774.84|6654.84|6772.16|6652.16|10
1655102020000|2022-06-13 06:33:40|6774.12|6654.12|6775.04|6655.04|6775.31|6655.31|6773.73|6653.73|10
1655102030000|2022-06-13 06:33:50|6774.93|6654.93|6776.89|6656.89|6776.89|6656.89|6774.93|6654.93|10
1655102040000|2022-06-13 06:34:00|6777.03|6657.03|6779.38|6659.38|6779.38|6659.38|6776.91|6656.91|10
1655102050000|2022-06-13 06:34:10|6778.71|6658.71|6778.5|6658.5|6779.42|6659.42|6778.26|6658.26|10
1655102060000|2022-06-13 06:34:20|6778.37|6658.37|6779.19|6659.19|6779.19|6659.19|6777.08|6657.08|10
1655102070000|2022-06-13 06:34:30|6779.27|6659.27|6784.43|6664.43|6784.43|6664.43|6779.27|6659.27|10
1655102080000|2022-06-13 06:34:40|6784.64|6664.64|6785.5|6665.5|6785.5|6665.5|6782.84|6662.84|10
1655102090000|2022-06-13 06:34:50|6786.1|6666.1|6786.8|6666.8|6787.44|6667.44|6786.1|6666.1|10
1655102100000|2022-06-13 06:35:00|6786.98|6666.98|6783.18|6663.18|6786.98|6666.98|6783.18|6663.18|10
1655102110000|2022-06-13 06:35:10|6782.5|6662.5|6783.24|6663.24|6783.89|6663.89|6782.16|6662.16|10
1655102120000|2022-06-13 06:35:20|6783.31|6663.31|6780.95|6660.95|6783.31|6663.31|6780.95|6660.95|10
1655102130000|2022-06-13 06:35:30|6780.64|6660.64|6776.64|6656.64|6780.71|6660.71|6776.64|6656.64|10
1655102140000|2022-06-13 06:35:40|6776.86|6656.86|6774.65|6654.65|6776.86|6656.86|6774.54|6654.54|10
1655102150000|2022-06-13 06:35:50|6774.6|6654.6|6774.24|6654.24|6775.12|6655.12|6774.19|6654.19|10
1655102160000|2022-06-13 06:36:00|6774.17|6654.17|6774.01|6654.01|6774.63|6654.63|6774.01|6654.01|10
1655102170000|2022-06-13 06:36:10|6773.67|6653.67|6765.29|6645.29|6773.67|6653.67|6765.29|6645.29|10
1655102180000|2022-06-13 06:36:20|6763.81|6643.81|6758.69|6638.69|6763.81|6643.81|6758.69|6638.69|10
1655102190000|2022-06-13 06:36:30|6757.84|6637.84|6753.99|6633.99|6757.84|6637.84|6753.99|6633.99|10
1655102200000|2022-06-13 06:36:40|6753.87|6633.87|6757.54|6637.54|6757.54|6637.54|6753.87|6633.87|10
1655102210000|2022-06-13 06:36:50|6757.31|6637.31|6758.56|6638.56|6758.65|6638.65|6757.27|6637.27|10
1655102220000|2022-06-13 06:37:00|6758.98|6638.98|6767.89|6647.89|6767.89|6647.89|6758.98|6638.98|10
1655102230000|2022-06-13 06:37:10|6767.91|6647.91|6766.99|6646.99|6768.2|6648.2|6766.7|6646.7|10
1655102240000|2022-06-13 06:37:20|6766.61|6646.61|6765.05|6645.05|6766.65|6646.65|6765.05|6645.05|10
1655102250000|2022-06-13 06:37:30|6765.32|6645.32|6765.41|6645.41|6765.97|6645.97|6764.83|6644.83|10
1655102260000|2022-06-13 06:37:40|6765.72|6645.72|6765.75|6645.75|6765.86|6645.86|6765.44|6645.44|10
1655102270000|2022-06-13 06:37:50|6765.67|6645.67|6765.01|6645.01|6766.32|6646.32|6765.01|6645.01|10
1655102280000|2022-06-13 06:38:00|6764.48|6644.48|6763.93|6643.93|6764.48|6644.48|6763.49|6643.49|10
1655102290000|2022-06-13 06:38:10|6764.15|6644.15|6762.92|6642.92|6764.15|6644.15|6762.92|6642.92|10
1655102300000|2022-06-13 06:38:20|6763.44|6643.44|6763.15|6643.15|6763.44|6643.44|6762.23|6642.23|10
1655102310000|2022-06-13 06:38:30|6763.22|6643.22|6763.3|6643.3|6763.71|6643.71|6763.22|6643.22|10
1655102320000|2022-06-13 06:38:40|6762.87|6642.87|6766.16|6646.16|6766.16|6646.16|6762.87|6642.87|10
1655102330000|2022-06-13 06:38:50|6766.44|6646.44|6769.67|6649.67|6769.67|6649.67|6766.44|6646.44|10
1655102340000|2022-06-13 06:39:00|6769.78|6649.78|6770.31|6650.31|6770.31|6650.31|6769.65|6649.65|10
1655102350000|2022-06-13 06:39:10|6770.3|6650.3|6772.15|6652.15|6772.15|6652.15|6770.3|6650.3|9
1655102360000|2022-06-13 06:39:20|6771.98|6651.98|6773.73|6653.73|6774.28|6654.28|6771.98|6651.98|10
1655102370000|2022-06-13 06:39:30|6773.78|6653.78|6770.45|6650.45|6773.78|6653.78|6770.27|6650.27|10
1655102380000|2022-06-13 06:39:40|6771.08|6651.08|6772.4|6652.4|6772.4|6652.4|6771.08|6651.08|10
1655102390000|2022-06-13 06:39:50|6772.07|6652.07|6770.78|6650.78|6772.07|6652.07|6770.78|6650.78|10
1655102400000|2022-06-13 06:40:00|6770.29|6650.29|6767.91|6647.91|6770.29|6650.29|6767.69|6647.69|10
1655102410000|2022-06-13 06:40:10|6767.37|6647.37|6767.89|6647.89|6768.23|6648.23|6767.37|6647.37|10
1655102420000|2022-06-13 06:40:20|6767.75|6647.75|6766.19|6646.19|6767.75|6647.75|6766.19|6646.19|9
1655102430000|2022-06-13 06:40:30|6766.18|6646.18|6765.34|6645.34|6766.53|6646.53|6765.34|6645.34|10
1655102440000|2022-06-13 06:40:40|6765.41|6645.41|6762.12|6642.12|6765.41|6645.41|6762.12|6642.12|9
1655102450000|2022-06-13 06:40:50|6761.74|6641.74|6757.47|6637.47|6761.74|6641.74|6757.47|6637.47|10
1655102460000|2022-06-13 06:41:00|6757.22|6637.22|6757.05|6637.05|6757.27|6637.27|6756.26|6636.26|10
1655102470000|2022-06-13 06:41:10|6757.07|6637.07|6756.4|6636.4|6757.18|6637.18|6756.4|6636.4|9
1655102480000|2022-06-13 06:41:20|6755.72|6635.72|6752.47|6632.47|6755.72|6635.72|6752.12|6632.12|10
1655102490000|2022-06-13 06:41:30|6752.5|6632.5|6739.76|6619.76|6752.5|6632.5|6739.76|6619.76|10
1655102500000|2022-06-13 06:41:40|6736.35|6616.35|6730.97|6610.97|6736.35|6616.35|6730.89|6610.89|9
1655102510000|2022-06-13 06:41:50|6730.69|6610.69|6728.67|6608.67|6731.17|6611.17|6728.39|6608.39|10
1655102520000|2022-06-13 06:42:00|6728.36|6608.36|6726.02|6606.02|6728.36|6608.36|6725.68|6605.68|10
1655102530000|2022-06-13 06:42:10|6726.14|6606.14|6724.42|6604.42|6726.14|6606.14|6724.42|6604.42|10
1655102540000|2022-06-13 06:42:20|6723.82|6603.82|6722.48|6602.48|6723.82|6603.82|6722.34|6602.34|10
1655102550000|2022-06-13 06:42:30|6722.61|6602.61|6722.86|6602.86|6724.08|6604.08|6721.15|6601.15|10
1655102560000|2022-06-13 06:42:40|6722.97|6602.97|6722.8|6602.8|6725.39|6605.39|6722.8|6602.8|10
1655102570000|2022-06-13 06:42:50|6722.36|6602.36|6722.64|6602.64|6722.64|6602.64|6721.73|6601.73|10
1655102580000|2022-06-13 06:43:00|6721.38|6601.38|6720.96|6600.96|6722.31|6602.31|6720.86|6600.86|10
1655102590000|2022-06-13 06:43:10|6721.41|6601.41|6716.1|6596.1|6721.41|6601.41|6716.1|6596.1|10
1655102600000|2022-06-13 06:43:20|6714.92|6594.92|6710.51|6590.51|6714.92|6594.92|6709.95|6589.95|10
1655102610000|2022-06-13 06:43:30|6711.01|6591.01|6710.55|6590.55|6711.62|6591.62|6710.55|6590.55|9
1655102620000|2022-06-13 06:43:40|6710.51|6590.51|6708.85|6588.85|6710.51|6590.51|6708.85|6588.85|10
1655102630000|2022-06-13 06:43:50|6706.89|6586.89|6699.51|6579.51|6706.89|6586.89|6699.51|6579.51|10
1655102640000|2022-06-13 06:44:00|6699.18|6579.18|6697.76|6577.76|6699.18|6579.18|6697.51|6577.51|10
1655102650000|2022-06-13 06:44:10|6697.75|6577.75|6696.93|6576.93|6697.75|6577.75|6695.93|6575.93|10
1655102660000|2022-06-13 06:44:20|6696.2|6576.2|6693.33|6573.33|6696.2|6576.2|6693.33|6573.33|10
1655102670000|2022-06-13 06:44:30|6693.18|6573.18|6689.57|6569.57|6693.18|6573.18|6689.57|6569.57|10
1655102680000|2022-06-13 06:44:40|6689.48|6569.48|6685.89|6565.89|6689.61|6569.61|6685.89|6565.89|10
1655102690000|2022-06-13 06:44:50|6685.41|6565.41|6682.83|6562.83|6685.76|6565.76|6682.83|6562.83|10
1655102700000|2022-06-13 06:45:00|6683.06|6563.06|6680.27|6560.27|6683.06|6563.06|6679.43|6559.43|10
1655102710000|2022-06-13 06:45:10|6680.36|6560.36|6684.25|6564.25|6684.25|6564.25|6679.78|6559.78|10
1655102720000|2022-06-13 06:45:20|6684.13|6564.13|6687.83|6567.83|6687.83|6567.83|6684.13|6564.13|10
1655102730000|2022-06-13 06:45:30|6687.84|6567.84|6688.76|6568.76|6688.76|6568.76|6687.84|6567.84|10
1655102740000|2022-06-13 06:45:40|6688.57|6568.57|6694.07|6574.07|6694.07|6574.07|6688.57|6568.57|10
1655102750000|2022-06-13 06:45:50|6695.41|6575.41|6696.36|6576.36|6697.41|6577.41|6695.41|6575.41|10
1655102760000|2022-06-13 06:46:00|6696.01|6576.01|6696.75|6576.75|6696.75|6576.75|6696.01|6576.01|9
1655102770000|2022-06-13 06:46:10|6696.58|6576.58|6699.57|6579.57|6699.57|6579.57|6696.58|6576.58|10
1655102780000|2022-06-13 06:46:20|6700.32|6580.32|6701.15|6581.15|6701.77|6581.77|6700.26|6580.26|10
1655102790000|2022-06-13 06:46:30|6701.59|6581.59|6700.99|6580.99|6701.78|6581.78|6700.99|6580.99|10
1655102800000|2022-06-13 06:46:40|6701.33|6581.33|6701.22|6581.22|6701.33|6581.33|6700.35|6580.35|10
1655102810000|2022-06-13 06:46:50|6701.3|6581.3|6703.12|6583.12|6703.12|6583.12|6701.23|6581.23|10
1655102820000|2022-06-13 06:47:00|6703.03|6583.03|6703.97|6583.97|6704.56|6584.56|6703.03|6583.03|8
1655102830000|2022-06-13 06:47:10|6703.9|6583.9|6702.78|6582.78|6703.96|6583.96|6702.78|6582.78|10
1655102840000|2022-06-13 06:47:20|6703.2|6583.2|6702.01|6582.01|6703.36|6583.36|6702.01|6582.01|10
1655102850000|2022-06-13 06:47:30|6701.06|6581.06|6688.24|6568.24|6701.06|6581.06|6688.24|6568.24|10
1655102860000|2022-06-13 06:47:40|6687.01|6567.01|6680.37|6560.37|6687.01|6567.01|6679.14|6559.14|10
1655102870000|2022-06-13 06:47:50|6680.66|6560.66|6678.42|6558.42|6680.66|6560.66|6678.42|6558.42|9
1655102880000|2022-06-13 06:48:00|6678.14|6558.14|6659.71|6539.71|6678.14|6558.14|6659.71|6539.71|10
1655102890000|2022-06-13 06:48:10|6660.17|6540.17|6666.95|6546.95|6666.95|6546.95|6658.52|6538.52|10
1655102900000|2022-06-13 06:48:20|6667.9|6547.9|6682.53|6562.53|6682.56|6562.56|6667.9|6547.9|10
1655102910000|2022-06-13 06:48:30|6683.22|6563.22|6680.46|6560.46|6683.56|6563.56|6680.46|6560.46|10
1655102920000|2022-06-13 06:48:40|6680.59|6560.59|6685.43|6565.43|6685.43|6565.43|6679.22|6559.22|10
1655102930000|2022-06-13 06:48:50|6685.35|6565.35|6693.66|6573.66|6693.66|6573.66|6685.21|6565.21|10
1655102940000|2022-06-13 06:49:00|6694.24|6574.24|6701.07|6581.07|6701.07|6581.07|6693.81|6573.81|10
1655102950000|2022-06-13 06:49:10|6701.44|6581.44|6706.2|6586.2|6706.2|6586.2|6701.44|6581.44|10
1655102960000|2022-06-13 06:49:20|6705.85|6585.85|6703.6|6583.6|6706.01|6586.01|6703.6|6583.6|10
1655102970000|2022-06-13 06:49:30|6703.01|6583.01|6698.18|6578.18|6703.01|6583.01|6698.18|6578.18|10
1655102980000|2022-06-13 06:49:40|6698.76|6578.76|6695.7|6575.7|6698.76|6578.76|6695.7|6575.7|10
1655102990000|2022-06-13 06:49:50|6694.43|6574.43|6689.8|6569.8|6694.84|6574.84|6689.8|6569.8|10
1655103000000|2022-06-13 06:50:00|6689.88|6569.88|6682.81|6562.81|6689.88|6569.88|6682.81|6562.81|10
1655103010000|2022-06-13 06:50:10|6683.49|6563.49|6683.22|6563.22|6685.26|6565.26|6682.64|6562.64|10
1655103020000|2022-06-13 06:50:20|6682.81|6562.81|6684.42|6564.42|6684.52|6564.52|6681.19|6561.19|10
1655103030000|2022-06-13 06:50:30|6684.61|6564.61|6691|6571|6691|6571|6684.61|6564.61|10
1655103040000|2022-06-13 06:50:40|6690.94|6570.94|6694.52|6574.52|6694.52|6574.52|6690.94|6570.94|10
1655103050000|2022-06-13 06:50:50|6694.31|6574.31|6694.04|6574.04|6694.32|6574.32|6693.84|6573.84|10
1655103060000|2022-06-13 06:51:00|6694.46|6574.46|6694.89|6574.89|6695.13|6575.13|6694.43|6574.43|10
1655103070000|2022-06-13 06:51:10|6694.97|6574.97|6698.49|6578.49|6698.49|6578.49|6694.51|6574.51|10
1655103080000|2022-06-13 06:51:20|6699.39|6579.39|6699.71|6579.71|6699.71|6579.71|6698.63|6578.63|10
1655103090000|2022-06-13 06:51:30|6699.43|6579.43|6700.6|6580.6|6701.12|6581.12|6699.06|6579.06|10
1655103100000|2022-06-13 06:51:40|6700.89|6580.89|6699.79|6579.79|6701.31|6581.31|6699.57|6579.57|10
1655103110000|2022-06-13 06:51:50|6699.05|6579.05|6693.68|6573.68|6699.05|6579.05|6693.68|6573.68|10
1655103120000|2022-06-13 06:52:00|6693.82|6573.82|6691.56|6571.56|6693.82|6573.82|6691.35|6571.35|10
1655103130000|2022-06-13 06:52:10|6692.22|6572.22|6687.67|6567.67|6692.22|6572.22|6687.67|6567.67|10
1655103140000|2022-06-13 06:52:20|6686.76|6566.76|6683.37|6563.37|6687.54|6567.54|6682.75|6562.75|10
1655103150000|2022-06-13 06:52:30|6683.25|6563.25|6680.7|6560.7|6683.25|6563.25|6679.37|6559.37|10
1655103160000|2022-06-13 06:52:40|6681.25|6561.25|6679.62|6559.62|6681.25|6561.25|6678.06|6558.06|10
1655103170000|2022-06-13 06:52:50|6679.24|6559.24|6680.1|6560.1|6680.17|6560.17|6679.24|6559.24|10
1655103180000|2022-06-13 06:53:00|6680.41|6560.41|6685.56|6565.56|6685.56|6565.56|6680.41|6560.41|10
1655103190000|2022-06-13 06:53:10|6685.74|6565.74|6685.28|6565.28|6685.74|6565.74|6684.47|6564.47|10
1655103200000|2022-06-13 06:53:20|6685.74|6565.74|6686.14|6566.14|6686.46|6566.46|6685.61|6565.61|10
1655103210000|2022-06-13 06:53:30|6686.06|6566.06|6687.54|6567.54|6687.8|6567.8|6686.06|6566.06|10
1655103220000|2022-06-13 06:53:40|6686.87|6566.87|6687.65|6567.65|6688.11|6568.11|6686.87|6566.87|9
1655103230000|2022-06-13 06:53:50|6686.81|6566.81|6688.55|6568.55|6688.82|6568.82|6686.81|6566.81|10
1655103240000|2022-06-13 06:54:00|6690.23|6570.23|6693.61|6573.61|6693.85|6573.85|6690.23|6570.23|10
1655103250000|2022-06-13 06:54:10|6694.75|6574.75|6697.02|6577.02|6697.07|6577.07|6694.75|6574.75|10
1655103260000|2022-06-13 06:54:20|6697.18|6577.18|6697.83|6577.83|6697.93|6577.93|6696.69|6576.69|10
1655103270000|2022-06-13 06:54:30|6698.22|6578.22|6699.71|6579.71|6701.04|6581.04|6698.22|6578.22|10
1655103280000|2022-06-13 06:54:40|6699.69|6579.69|6698.64|6578.64|6699.84|6579.84|6697.95|6577.95|9
1655103290000|2022-06-13 06:54:50|6699.25|6579.25|6698.44|6578.44|6699.25|6579.25|6698.26|6578.26|10
1655103300000|2022-06-13 06:55:00|6698.95|6578.95|6699.61|6579.61|6699.82|6579.82|6698.85|6578.85|10
1655103310000|2022-06-13 06:55:10|6699.59|6579.59|6696.93|6576.93|6699.59|6579.59|6696.93|6576.93|10
1655103320000|2022-06-13 06:55:20|6695.09|6575.09|6692.59|6572.59|6695.09|6575.09|6692.47|6572.47|10
1655103330000|2022-06-13 06:55:30|6691.79|6571.79|6690.38|6570.38|6691.79|6571.79|6688.89|6568.89|10
1655103340000|2022-06-13 06:55:40|6690.67|6570.67|6692.23|6572.23|6692.23|6572.23|6690.67|6570.67|10
1655103350000|2022-06-13 06:55:50|6693.76|6573.76|6707.54|6587.54|6707.54|6587.54|6693.76|6573.76|10
1655103360000|2022-06-13 06:56:00|6707.78|6587.78|6713|6593|6713|6593|6707.74|6587.74|10
1655103370000|2022-06-13 06:56:10|6712.83|6592.83|6713.27|6593.27|6716.16|6596.16|6712.83|6592.83|10
1655103380000|2022-06-13 06:56:20|6712.82|6592.82|6711.09|6591.09|6712.96|6592.96|6711.09|6591.09|10
1655103390000|2022-06-13 06:56:30|6710.38|6590.38|6709.36|6589.36|6710.38|6590.38|6709.36|6589.36|10
1655103400000|2022-06-13 06:56:40|6709.33|6589.33|6707.39|6587.39|6709.33|6589.33|6707.39|6587.39|10
1655103410000|2022-06-13 06:56:50|6707.19|6587.19|6708.31|6588.31|6708.59|6588.59|6706.89|6586.89|10
1655103420000|2022-06-13 06:57:00|6708.32|6588.32|6714.96|6594.96|6715.1|6595.1|6708.25|6588.25|10
1655103430000|2022-06-13 06:57:10|6718.4|6598.4|6725.38|6605.38|6726.1|6606.1|6718.4|6598.4|10
1655103440000|2022-06-13 06:57:20|6725.52|6605.52|6727.86|6607.86|6727.86|6607.86|6725.52|6605.52|10
1655103450000|2022-06-13 06:57:30|6728.2|6608.2|6731.11|6611.11|6731.2|6611.2|6728.2|6608.2|10
1655103460000|2022-06-13 06:57:40|6730.79|6610.79|6730.81|6610.81|6731.25|6611.25|6730.79|6610.79|10
1655103470000|2022-06-13 06:57:50|6730.76|6610.76|6731.38|6611.38|6731.42|6611.42|6730.37|6610.37|10
1655103480000|2022-06-13 06:58:00|6731.45|6611.45|6732.43|6612.43|6733.19|6613.19|6731.45|6611.45|10
1655103490000|2022-06-13 06:58:10|6732.38|6612.38|6731.52|6611.52|6732.64|6612.64|6731.52|6611.52|10
1655103500000|2022-06-13 06:58:20|6731.84|6611.84|6731.84|6611.84|6732.3|6612.3|6731.77|6611.77|10
1655103510000|2022-06-13 06:58:30|6731.64|6611.64|6730.73|6610.73|6731.64|6611.64|6730.18|6610.18|10
1655103520000|2022-06-13 06:58:40|6729.88|6609.88|6728.26|6608.26|6730.13|6610.13|6728.26|6608.26|10
1655103530000|2022-06-13 06:58:50|6728.18|6608.18|6726.49|6606.49|6728.18|6608.18|6726.15|6606.15|10
1655103540000|2022-06-13 06:59:00|6726.07|6606.07|6722.91|6602.91|6726.07|6606.07|6722.91|6602.91|10
1655103550000|2022-06-13 06:59:10|6721.75|6601.75|6716.88|6596.88|6721.75|6601.75|6716.88|6596.88|10
1655103560000|2022-06-13 06:59:20|6716.95|6596.95|6716.37|6596.37|6716.95|6596.95|6715.61|6595.61|9
1655103570000|2022-06-13 06:59:30|6716.54|6596.54|6716.28|6596.28|6717.01|6597.01|6716.28|6596.28|10
1655103580000|2022-06-13 06:59:40|6716.01|6596.01|6715.48|6595.48|6716.23|6596.23|6715.48|6595.48|10
1655103590000|2022-06-13 06:59:50|6716.01|6596.01|6717.01|6597.01|6717.64|6597.64|6716.01|6596.01|10
1655103600000|2022-06-13 07:00:00|6719.93|6599.93|6727.86|6607.86|6727.86|6607.86|6719.45|6599.45|10
1655103610000|2022-06-13 07:00:10|6727.49|6607.49|6732.99|6612.99|6732.99|6612.99|6727.49|6607.49|10
1655103620000|2022-06-13 07:00:20|6732.64|6612.64|6731.79|6611.79|6732.64|6612.64|6730.85|6610.85|10
1655103630000|2022-06-13 07:00:30|6733.31|6613.31|6749.26|6629.26|6749.46|6629.46|6733.31|6613.31|10
1655103640000|2022-06-13 07:00:40|6749.15|6629.15|6751.14|6631.14|6751.18|6631.18|6748.78|6628.78|10
1655103650000|2022-06-13 07:00:50|6751.55|6631.55|6753.1|6633.1|6753.1|6633.1|6751.55|6631.55|10
1655103660000|2022-06-13 07:01:00|6752.48|6632.48|6754.87|6634.87|6755.23|6635.23|6752.48|6632.48|10
1655103670000|2022-06-13 07:01:10|6754.89|6634.89|6754.49|6634.49|6755.04|6635.04|6753.66|6633.66|10
1655103680000|2022-06-13 07:01:20|6754.48|6634.48|6755.74|6635.74|6755.74|6635.74|6753.43|6633.43|10
1655103690000|2022-06-13 07:01:30|6755.57|6635.57|6759.86|6639.86|6760.75|6640.75|6755.57|6635.57|10
1655103700000|2022-06-13 07:01:40|6759.11|6639.11|6757.09|6637.09|6759.11|6639.11|6757.09|6637.09|10
1655103710000|2022-06-13 07:01:50|6756.49|6636.49|6760.11|6640.11|6760.11|6640.11|6756.49|6636.49|9
1655103720000|2022-06-13 07:02:00|6761.94|6641.94|6764.12|6644.12|6764.12|6644.12|6761.94|6641.94|10
1655103730000|2022-06-13 07:02:10|6764.29|6644.29|6763.56|6643.56|6764.52|6644.52|6763.33|6643.33|10
1655103740000|2022-06-13 07:02:20|6763.08|6643.08|6758.51|6638.51|6763.08|6643.08|6758.51|6638.51|10
1655103750000|2022-06-13 07:02:30|6758.28|6638.28|6757.19|6637.19|6758.28|6638.28|6756.87|6636.87|10
1655103760000|2022-06-13 07:02:40|6757.82|6637.82|6755.73|6635.73|6757.82|6637.82|6755.73|6635.73|10
1655103770000|2022-06-13 07:02:50|6754.9|6634.9|6753.88|6633.88|6754.95|6634.95|6753.88|6633.88|10
1655103780000|2022-06-13 07:03:00|6753.77|6633.77|6754.86|6634.86|6755.2|6635.2|6753.77|6633.77|10
1655103790000|2022-06-13 07:03:10|6755.36|6635.36|6753.2|6633.2|6755.67|6635.67|6753.2|6633.2|10
1655103800000|2022-06-13 07:03:20|6753.13|6633.13|6752.33|6632.33|6753.27|6633.27|6751.45|6631.45|10
1655103810000|2022-06-13 07:03:30|6751.04|6631.04|6748.52|6628.52|6752.51|6632.51|6748.52|6628.52|10
1655103820000|2022-06-13 07:03:40|6748.15|6628.15|6746.01|6626.01|6748.25|6628.25|6746.01|6626.01|10
1655103830000|2022-06-13 07:03:50|6744.6|6624.6|6741.48|6621.48|6744.6|6624.6|6741.48|6621.48|10
1655103840000|2022-06-13 07:04:00|6741.17|6621.17|6740.02|6620.02|6741.23|6621.23|6740.02|6620.02|10
1655103850000|2022-06-13 07:04:10|6740.33|6620.33|6742.99|6622.99|6742.99|6622.99|6740.13|6620.13|9
1655103860000|2022-06-13 07:04:20|6743.19|6623.19|6744.46|6624.46|6744.46|6624.46|6743.16|6623.16|10
1655103870000|2022-06-13 07:04:30|6744.08|6624.08|6744.74|6624.74|6746.68|6626.68|6743.95|6623.95|10
1655103880000|2022-06-13 07:04:40|6744.99|6624.99|6744.38|6624.38|6745.05|6625.05|6743.86|6623.86|10
1655103890000|2022-06-13 07:04:50|6743.77|6623.77|6741.79|6621.79|6743.77|6623.77|6741.77|6621.77|10
1655103900000|2022-06-13 07:05:00|6741.81|6621.81|6739.15|6619.15|6741.98|6621.98|6739.15|6619.15|10
1655103910000|2022-06-13 07:05:10|6738.97|6618.97|6734.28|6614.28|6738.97|6618.97|6734.2|6614.2|10
1655103920000|2022-06-13 07:05:20|6733.47|6613.47|6731.5|6611.5|6733.76|6613.76|6731.36|6611.36|10
1655103930000|2022-06-13 07:05:30|6731.18|6611.18|6730.92|6610.92|6731.76|6611.76|6730.92|6610.92|10
1655103940000|2022-06-13 07:05:40|6730.77|6610.77|6729.83|6609.83|6731.59|6611.59|6729.83|6609.83|10
1655103950000|2022-06-13 07:05:50|6729.75|6609.75|6728.9|6608.9|6729.75|6609.75|6728.62|6608.62|9
1655103960000|2022-06-13 07:06:00|6728.42|6608.42|6728.3|6608.3|6728.78|6608.78|6728.24|6608.24|10
1655103970000|2022-06-13 07:06:10|6727.76|6607.76|6728.25|6608.25|6728.87|6608.87|6727.15|6607.15|10
1655103980000|2022-06-13 07:06:20|6728.41|6608.41|6726.4|6606.4|6728.5|6608.5|6726.4|6606.4|10
1655103990000|2022-06-13 07:06:30|6726.42|6606.42|6728.01|6608.01|6728.01|6608.01|6725.78|6605.78|10
1655104000000|2022-06-13 07:06:40|6727.69|6607.69|6727.99|6607.99|6729.13|6609.13|6727.49|6607.49|10
1655104010000|2022-06-13 07:06:50|6729.29|6609.29|6730.89|6610.89|6730.89|6610.89|6728.91|6608.91|9
1655104020000|2022-06-13 07:07:00|6732.02|6612.02|6736.64|6616.64|6736.64|6616.64|6731.64|6611.64|10
1655104030000|2022-06-13 07:07:10|6737.46|6617.46|6741.38|6621.38|6741.38|6621.38|6737.46|6617.46|9
1655104040000|2022-06-13 07:07:20|6741.63|6621.63|6746.64|6626.64|6746.64|6626.64|6741.63|6621.63|9
1655104050000|2022-06-13 07:07:30|6746.7|6626.7|6748.19|6628.19|6748.19|6628.19|6746.7|6626.7|10
1655104060000|2022-06-13 07:07:40|6749.13|6629.13|6751.21|6631.21|6751.21|6631.21|6749.06|6629.06|10
1655104070000|2022-06-13 07:07:50|6751.34|6631.34|6754.36|6634.36|6754.36|6634.36|6751.34|6631.34|10
1655104080000|2022-06-13 07:08:00|6754.12|6634.12|6753.51|6633.51|6755.59|6635.59|6753.51|6633.51|10
1655104090000|2022-06-13 07:08:10|6755.66|6635.66|6757.1|6637.1|6757.1|6637.1|6755.47|6635.47|10
1655104100000|2022-06-13 07:08:20|6756.93|6636.93|6760.79|6640.79|6760.79|6640.79|6756.93|6636.93|10
1655104110000|2022-06-13 07:08:30|6760.72|6640.72|6762.19|6642.19|6762.32|6642.32|6760.72|6640.72|10
1655104120000|2022-06-13 07:08:40|6762.27|6642.27|6764.25|6644.25|6764.25|6644.25|6762.27|6642.27|10
1655104130000|2022-06-13 07:08:50|6765.14|6645.14|6767.22|6647.22|6767.22|6647.22|6765.14|6645.14|10
1655104140000|2022-06-13 07:09:00|6767.16|6647.16|6768.2|6648.2|6768.2|6648.2|6767.04|6647.04|10
1655104150000|2022-06-13 07:09:10|6768.57|6648.57|6769.48|6649.48|6769.48|6649.48|6768.4|6648.4|10
1655104160000|2022-06-13 07:09:20|6770.29|6650.29|6773.33|6653.33|6774.1|6654.1|6770.29|6650.29|10
1655104170000|2022-06-13 07:09:30|6773.05|6653.05|6773.2|6653.2|6774.35|6654.35|6773.05|6653.05|10
1655104180000|2022-06-13 07:09:40|6773.49|6653.49|6772.99|6652.99|6773.97|6653.97|6772.85|6652.85|10
1655104190000|2022-06-13 07:09:50|6772.57|6652.57|6768.19|6648.19|6772.57|6652.57|6768.19|6648.19|10
1655104200000|2022-06-13 07:10:00|6767.94|6647.94|6766.79|6646.79|6767.94|6647.94|6766.79|6646.79|10
1655104210000|2022-06-13 07:10:10|6766.7|6646.7|6767.14|6647.14|6767.14|6647.14|6766.12|6646.12|10
1655104220000|2022-06-13 07:10:20|6767.35|6647.35|6768.72|6648.72|6768.72|6648.72|6767.25|6647.25|10
1655104230000|2022-06-13 07:10:30|6768.44|6648.44|6768.74|6648.74|6768.77|6648.77|6768.32|6648.32|9
1655104240000|2022-06-13 07:10:40|6768.97|6648.97|6770.83|6650.83|6771|6651|6768.69|6648.69|10
1655104250000|2022-06-13 07:10:50|6770.59|6650.59|6770.53|6650.53|6770.94|6650.94|6770.41|6650.41|10
1655104260000|2022-06-13 07:11:00|6770.41|6650.41|6769.35|6649.35|6770.98|6650.98|6769.35|6649.35|10
1655104270000|2022-06-13 07:11:10|6769.21|6649.21|6766.23|6646.23|6769.21|6649.21|6766.23|6646.23|10
1655104280000|2022-06-13 07:11:20|6765.74|6645.74|6762.09|6642.09|6765.74|6645.74|6762.09|6642.09|10
1655104290000|2022-06-13 07:11:30|6762.3|6642.3|6760.45|6640.45|6762.3|6642.3|6760.45|6640.45|10
1655104300000|2022-06-13 07:11:40|6759.64|6639.64|6757.9|6637.9|6759.64|6639.64|6757.57|6637.57|10
1655104310000|2022-06-13 07:11:50|6758.05|6638.05|6758.68|6638.68|6758.68|6638.68|6758.01|6638.01|10
1655104320000|2022-06-13 07:12:00|6758.82|6638.82|6759.17|6639.17|6759.27|6639.27|6758.44|6638.44|10
1655104330000|2022-06-13 07:12:10|6758.92|6638.92|6757.95|6637.95|6759.02|6639.02|6757.8|6637.8|10
1655104340000|2022-06-13 07:12:20|6757.98|6637.98|6758.4|6638.4|6758.4|6638.4|6757.4|6637.4|10
1655104350000|2022-06-13 07:12:30|6758.21|6638.21|6758.09|6638.09|6759|6639|6757.99|6637.99|10
1655104360000|2022-06-13 07:12:40|6757.94|6637.94|6754.24|6634.24|6757.94|6637.94|6754.24|6634.24|9
1655104370000|2022-06-13 07:12:50|6754.57|6634.57|6752.58|6632.58|6754.57|6634.57|6752.58|6632.58|10
1655104380000|2022-06-13 07:13:00|6752.56|6632.56|6752.52|6632.52|6753.16|6633.16|6751.64|6631.64|10
1655104390000|2022-06-13 07:13:10|6752.3|6632.3|6748.14|6628.14|6752.3|6632.3|6748.14|6628.14|10
1655104400000|2022-06-13 07:13:20|6748.9|6628.9|6745.56|6625.56|6748.9|6628.9|6745.56|6625.56|10
1655104410000|2022-06-13 07:13:30|6744.9|6624.9|6742.57|6622.57|6745.41|6625.41|6742.57|6622.57|10
1655104420000|2022-06-13 07:13:40|6743.03|6623.03|6743.51|6623.51|6744.03|6624.03|6743.03|6623.03|10
1655104430000|2022-06-13 07:13:50|6744.81|6624.81|6745.24|6625.24|6746.53|6626.53|6743.88|6623.88|10
1655104440000|2022-06-13 07:14:00|6745.25|6625.25|6748.49|6628.49|6748.49|6628.49|6745.25|6625.25|10
1655104450000|2022-06-13 07:14:10|6748.67|6628.67|6751.51|6631.51|6751.55|6631.55|6748.67|6628.67|10
1655104460000|2022-06-13 07:14:20|6751.77|6631.77|6753.62|6633.62|6753.62|6633.62|6751.77|6631.77|10
1655104470000|2022-06-13 07:14:30|6753.34|6633.34|6752.33|6632.33|6753.72|6633.72|6751.94|6631.94|10
1655104480000|2022-06-13 07:14:40|6752.65|6632.65|6752.67|6632.67|6752.89|6632.89|6752.27|6632.27|10
1655104490000|2022-06-13 07:14:50|6752.59|6632.59|6753.12|6633.12|6753.22|6633.22|6751.89|6631.89|10
1655104500000|2022-06-13 07:15:00|6753.61|6633.61|6754.06|6634.06|6754.18|6634.18|6753.36|6633.36|10
1655104510000|2022-06-13 07:15:10|6754.21|6634.21|6755.39|6635.39|6755.39|6635.39|6753.65|6633.65|10
1655104520000|2022-06-13 07:15:20|6755.57|6635.57|6760.42|6640.42|6760.42|6640.42|6755.57|6635.57|10
1655104530000|2022-06-13 07:15:30|6760.77|6640.77|6761.31|6641.31|6761.96|6641.96|6760.77|6640.77|10
1655104540000|2022-06-13 07:15:40|6761.16|6641.16|6762.63|6642.63|6762.63|6642.63|6761.16|6641.16|10
1655104550000|2022-06-13 07:15:50|6762.36|6642.36|6770.56|6650.56|6770.56|6650.56|6762.36|6642.36|10
1655104560000|2022-06-13 07:16:00|6771.91|6651.91|6775.92|6655.92|6776.53|6656.53|6771.91|6651.91|10
1655104570000|2022-06-13 07:16:10|6775.87|6655.87|6774.71|6654.71|6775.87|6655.87|6774.17|6654.17|10
1655104580000|2022-06-13 07:16:20|6774|6654|6773.91|6653.91|6774.06|6654.06|6773.71|6653.71|10
1655104590000|2022-06-13 07:16:30|6773.86|6653.86|6773.71|6653.71|6773.93|6653.93|6773.41|6653.41|10
1655104600000|2022-06-13 07:16:40|6773.79|6653.79|6772.96|6652.96|6773.81|6653.81|6772.77|6652.77|10
1655104610000|2022-06-13 07:16:50|6773.18|6653.18|6773.31|6653.31|6773.8|6653.8|6772.81|6652.81|10
1655104620000|2022-06-13 07:17:00|6774.09|6654.09|6777.4|6657.4|6777.5|6657.5|6774.09|6654.09|10
1655104630000|2022-06-13 07:17:10|6777.14|6657.14|6776.6|6656.6|6777.14|6657.14|6775.84|6655.84|10
1655104640000|2022-06-13 07:17:20|6776.32|6656.32|6775.48|6655.48|6776.32|6656.32|6775.25|6655.25|10
1655104650000|2022-06-13 07:17:30|6775.26|6655.26|6775.1|6655.1|6775.77|6655.77|6775.07|6655.07|10
1655104660000|2022-06-13 07:17:40|6775.22|6655.22|6776.09|6656.09|6776.09|6656.09|6775.16|6655.16|10
1655104670000|2022-06-13 07:17:50|6776.3|6656.3|6778.58|6658.58|6778.58|6658.58|6776.16|6656.16|10
1655104680000|2022-06-13 07:18:00|6778.15|6658.15|6778.84|6658.84|6779.29|6659.29|6777.86|6657.86|10
1655104690000|2022-06-13 07:18:10|6778.67|6658.67|6776.32|6656.32|6778.67|6658.67|6775.93|6655.93|10
1655104700000|2022-06-13 07:18:20|6778.01|6658.01|6783.5|6663.5|6783.5|6663.5|6777.95|6657.95|10
1655104710000|2022-06-13 07:18:30|6783.16|6663.16|6785.58|6665.58|6786.57|6666.57|6783.16|6663.16|10
1655104720000|2022-06-13 07:18:40|6786.43|6666.43|6788.82|6668.82|6788.82|6668.82|6786.14|6666.14|10
1655104730000|2022-06-13 07:18:50|6788.7|6668.7|6789.03|6669.03|6789.49|6669.49|6788.7|6668.7|10
1655104740000|2022-06-13 07:19:00|6788.28|6668.28|6785.32|6665.32|6788.79|6668.79|6785.32|6665.32|10
1655104750000|2022-06-13 07:19:10|6785.99|6665.99|6783.92|6663.92|6785.99|6665.99|6783.92|6663.92|10
1655104760000|2022-06-13 07:19:20|6784.09|6664.09|6779.31|6659.31|6784.09|6664.09|6779.31|6659.31|10
1655104770000|2022-06-13 07:19:30|6778.93|6658.93|6777.54|6657.54|6778.93|6658.93|6777.54|6657.54|9
1655104780000|2022-06-13 07:19:40|6776.19|6656.19|6773.43|6653.43|6776.19|6656.19|6773.31|6653.31|10
1655104790000|2022-06-13 07:19:50|6772.38|6652.38|6767.28|6647.28|6772.38|6652.38|6767.28|6647.28|10
1655104800000|2022-06-13 07:20:00|6767.33|6647.33|6763.33|6643.33|6767.33|6647.33|6763.33|6643.33|10
1655104810000|2022-06-13 07:20:10|6763.36|6643.36|6761.28|6641.28|6763.36|6643.36|6761.08|6641.08|10
1655104820000|2022-06-13 07:20:20|6760.46|6640.46|6758.8|6638.8|6760.55|6640.55|6758.7|6638.7|10
1655104830000|2022-06-13 07:20:30|6758.88|6638.88|6758.83|6638.83|6759.25|6639.25|6757.5|6637.5|10
1655104840000|2022-06-13 07:20:40|6758.39|6638.39|6754.71|6634.71|6758.39|6638.39|6754.71|6634.71|10
1655104850000|2022-06-13 07:20:50|6755.07|6635.07|6753.1|6633.1|6755.07|6635.07|6752.93|6632.93|10
1655104860000|2022-06-13 07:21:00|6752.15|6632.15|6747.86|6627.86|6752.15|6632.15|6747.86|6627.86|10
1655104870000|2022-06-13 07:21:10|6747.06|6627.06|6744.66|6624.66|6747.06|6627.06|6744.66|6624.66|10
1655104880000|2022-06-13 07:21:20|6744.6|6624.6|6744.33|6624.33|6744.6|6624.6|6743.63|6623.63|10
1655104890000|2022-06-13 07:21:30|6744.21|6624.21|6742.73|6622.73|6744.25|6624.25|6742.62|6622.62|10
1655104900000|2022-06-13 07:21:40|6742.13|6622.13|6740.34|6620.34|6742.13|6622.13|6740.22|6620.22|10
1655104910000|2022-06-13 07:21:50|6740.48|6620.48|6738.82|6618.82|6740.69|6620.69|6738.82|6618.82|10
1655104920000|2022-06-13 07:22:00|6738.26|6618.26|6734.44|6614.44|6738.26|6618.26|6734.1|6614.1|10
1655104930000|2022-06-13 07:22:10|6734.64|6614.64|6733.78|6613.78|6734.64|6614.64|6732.08|6612.08|10
1655104940000|2022-06-13 07:22:20|6733.85|6613.85|6735.63|6615.63|6736.09|6616.09|6733.04|6613.04|10
1655104950000|2022-06-13 07:22:30|6735.25|6615.25|6734.3|6614.3|6735.62|6615.62|6734.3|6614.3|10
1655104960000|2022-06-13 07:22:40|6734.25|6614.25|6736.58|6616.58|6736.64|6616.64|6734.25|6614.25|10
1655104970000|2022-06-13 07:22:50|6736.6|6616.6|6736.14|6616.14|6737.08|6617.08|6736.14|6616.14|10
1655104980000|2022-06-13 07:23:00|6736.29|6616.29|6734.89|6614.89|6736.58|6616.58|6734.67|6614.67|10
1655104990000|2022-06-13 07:23:10|6735.02|6615.02|6740.49|6620.49|6740.49|6620.49|6735.02|6615.02|10
1655105000000|2022-06-13 07:23:20|6740.76|6620.76|6745.17|6625.17|6745.17|6625.17|6740.76|6620.76|10
1655105010000|2022-06-13 07:23:30|6747.32|6627.32|6747.29|6627.29|6748.03|6628.03|6747.2|6627.2|10
1655105020000|2022-06-13 07:23:40|6747.12|6627.12|6746.36|6626.36|6747.12|6627.12|6745.35|6625.35|10
1655105030000|2022-06-13 07:23:50|6746.17|6626.17|6748.75|6628.75|6748.75|6628.75|6746.17|6626.17|10
1655105040000|2022-06-13 07:24:00|6747.79|6627.79|6748.07|6628.07|6748.91|6628.91|6747.12|6627.12|10
1655105050000|2022-06-13 07:24:10|6748.48|6628.48|6748.33|6628.33|6748.87|6628.87|6747.75|6627.75|10
1655105060000|2022-06-13 07:24:20|6749.01|6629.01|6747.69|6627.69|6749.01|6629.01|6747.69|6627.69|9
1655105070000|2022-06-13 07:24:30|6748.94|6628.94|6748.12|6628.12|6749.14|6629.14|6747.91|6627.91|10
1655105080000|2022-06-13 07:24:40|6748.23|6628.23|6748.8|6628.8|6748.8|6628.8|6748.02|6628.02|10
1655105090000|2022-06-13 07:24:50|6749.25|6629.25|6753.49|6633.49|6753.49|6633.49|6749.25|6629.25|10
1655105100000|2022-06-13 07:25:00|6752.17|6632.17|6753.63|6633.63|6753.63|6633.63|6751.71|6631.71|10
1655105110000|2022-06-13 07:25:10|6754.29|6634.29|6753.7|6633.7|6754.85|6634.85|6753.64|6633.64|10
1655105120000|2022-06-13 07:25:20|6753.72|6633.72|6751.69|6631.69|6753.73|6633.73|6751.69|6631.69|10
1655105130000|2022-06-13 07:25:30|6751.99|6631.99|6748.54|6628.54|6752.16|6632.16|6748.54|6628.54|10
1655105140000|2022-06-13 07:25:40|6748.53|6628.53|6744.4|6624.4|6748.53|6628.53|6744.4|6624.4|10
1655105150000|2022-06-13 07:25:50|6743.62|6623.62|6743.9|6623.9|6743.9|6623.9|6742.97|6622.97|10
1655105160000|2022-06-13 07:26:00|6743.4|6623.4|6741.54|6621.54|6743.4|6623.4|6741.54|6621.54|9
1655105170000|2022-06-13 07:26:10|6740.96|6620.96|6736.96|6616.96|6740.96|6620.96|6736.96|6616.96|10
1655105180000|2022-06-13 07:26:20|6736.95|6616.95|6735.29|6615.29|6736.95|6616.95|6735.29|6615.29|10
1655105190000|2022-06-13 07:26:30|6735|6615|6732.98|6612.98|6735.18|6615.18|6732.98|6612.98|9
1655105200000|2022-06-13 07:26:40|6733.74|6613.74|6731.87|6611.87|6733.74|6613.74|6731.87|6611.87|10
1655105210000|2022-06-13 07:26:50|6731.8|6611.8|6729.82|6609.82|6732.04|6612.04|6729.82|6609.82|10
1655105220000|2022-06-13 07:27:00|6729.28|6609.28|6726.82|6606.82|6729.98|6609.98|6726.82|6606.82|10
1655105230000|2022-06-13 07:27:10|6727.69|6607.69|6723.47|6603.47|6727.7|6607.7|6722.6|6602.6|10
1655105240000|2022-06-13 07:27:20|6723|6603|6719.75|6599.75|6723.19|6603.19|6719.75|6599.75|9
1655105250000|2022-06-13 07:27:30|6719.89|6599.89|6717.73|6597.73|6719.89|6599.89|6717.58|6597.58|10
1655105260000|2022-06-13 07:27:40|6717.32|6597.32|6716.4|6596.4|6717.49|6597.49|6716.18|6596.18|10
1655105270000|2022-06-13 07:27:50|6715.74|6595.74|6715.32|6595.32|6715.74|6595.74|6714|6594|10
1655105280000|2022-06-13 07:28:00|6714.87|6594.87|6712.66|6592.66|6714.87|6594.87|6712.66|6592.66|10
1655105290000|2022-06-13 07:28:10|6712.45|6592.45|6709.37|6589.37|6712.45|6592.45|6709.17|6589.17|10
1655105300000|2022-06-13 07:28:20|6709.2|6589.2|6709.95|6589.95|6709.95|6589.95|6708.73|6588.73|9
1655105310000|2022-06-13 07:28:30|6710.12|6590.12|6711.11|6591.11|6711.25|6591.25|6709.74|6589.74|10
1655105320000|2022-06-13 07:28:40|6711.05|6591.05|6706.44|6586.44|6711.05|6591.05|6706.44|6586.44|10
1655105330000|2022-06-13 07:28:50|6707.09|6587.09|6706.39|6586.39|6707.09|6587.09|6705.16|6585.16|10
1655105340000|2022-06-13 07:29:00|6706.38|6586.38|6705.04|6585.04|6706.48|6586.48|6705.04|6585.04|10
1655105350000|2022-06-13 07:29:10|6704.35|6584.35|6700.53|6580.53|6704.41|6584.41|6700.4|6580.4|10
1655105360000|2022-06-13 07:29:20|6700.75|6580.75|6702.19|6582.19|6702.32|6582.32|6700.75|6580.75|10
1655105370000|2022-06-13 07:29:30|6701.85|6581.85|6701.96|6581.96|6702.13|6582.13|6701.37|6581.37|10
1655105380000|2022-06-13 07:29:40|6701.37|6581.37|6702.33|6582.33|6702.7|6582.7|6701.12|6581.12|10
1655105390000|2022-06-13 07:29:50|6702.43|6582.43|6703.03|6583.03|6703.47|6583.47|6702.42|6582.42|10
1655105400000|2022-06-13 07:30:00|6703.29|6583.29|6703.56|6583.56|6703.66|6583.66|6703.07|6583.07|10
1655105410000|2022-06-13 07:30:10|6703.61|6583.61|6703.86|6583.86|6704.04|6584.04|6702.8|6582.8|10
1655105420000|2022-06-13 07:30:20|6704.27|6584.27|6707.79|6587.79|6707.79|6587.79|6704.27|6584.27|10
1655105430000|2022-06-13 07:30:30|6706.77|6586.77|6706.67|6586.67|6707.54|6587.54|6705.11|6585.11|10
1655105440000|2022-06-13 07:30:40|6705.85|6585.85|6693.88|6573.88|6705.85|6585.85|6693.88|6573.88|10
1655105450000|2022-06-13 07:30:50|6693.13|6573.13|6690.33|6570.33|6693.13|6573.13|6689.84|6569.84|10
1655105460000|2022-06-13 07:31:00|6689.53|6569.53|6688.35|6568.35|6689.53|6569.53|6688.13|6568.13|10
1655105470000|2022-06-13 07:31:10|6688.37|6568.37|6685.99|6565.99|6688.37|6568.37|6685.99|6565.99|10
1655105480000|2022-06-13 07:31:20|6685.02|6565.02|6681.68|6561.68|6685.02|6565.02|6681.68|6561.68|10
1655105490000|2022-06-13 07:31:30|6682.68|6562.68|6682.86|6562.86|6682.86|6562.86|6682.05|6562.05|10
1655105500000|2022-06-13 07:31:40|6682.94|6562.94|6680.96|6560.96|6682.94|6562.94|6680.82|6560.82|10
1655105510000|2022-06-13 07:31:50|6681.87|6561.87|6679.16|6559.16|6681.87|6561.87|6679.16|6559.16|10
1655105520000|2022-06-13 07:32:00|6679.87|6559.87|6679.86|6559.86|6680.03|6560.03|6678.95|6558.95|10
1655105530000|2022-06-13 07:32:10|6680.24|6560.24|6678.98|6558.98|6680.67|6560.67|6678.98|6558.98|10
1655105540000|2022-06-13 07:32:20|6678.64|6558.64|6679.36|6559.36|6679.45|6559.45|6678.3|6558.3|10
1655105550000|2022-06-13 07:32:30|6679.83|6559.83|6683.64|6563.64|6683.64|6563.64|6679.83|6559.83|10
1655105560000|2022-06-13 07:32:40|6683.67|6563.67|6682.19|6562.19|6683.67|6563.67|6682.19|6562.19|10
1655105570000|2022-06-13 07:32:50|6682.12|6562.12|6682.24|6562.24|6682.25|6562.25|6681.72|6561.72|10
1655105580000|2022-06-13 07:33:00|6682.28|6562.28|6682.63|6562.63|6682.89|6562.89|6681.91|6561.91|10
1655105590000|2022-06-13 07:33:10|6682.49|6562.49|6682.88|6562.88|6682.88|6562.88|6682.25|6562.25|10
1655105600000|2022-06-13 07:33:20|6682.7|6562.7|6683.42|6563.42|6683.42|6563.42|6682.67|6562.67|10
1655105610000|2022-06-13 07:33:30|6683.61|6563.61|6683.56|6563.56|6684.16|6564.16|6683.56|6563.56|10
1655105620000|2022-06-13 07:33:40|6683.49|6563.49|6681.03|6561.03|6683.55|6563.55|6681.03|6561.03|9
1655105630000|2022-06-13 07:33:50|6681.01|6561.01|6678.92|6558.92|6681.01|6561.01|6678.42|6558.42|10
1655105640000|2022-06-13 07:34:00|6678.16|6558.16|6677.91|6557.91|6678.6|6558.6|6677.76|6557.76|10
1655105650000|2022-06-13 07:34:10|6677.74|6557.74|6678.43|6558.43|6678.92|6558.92|6677.6|6557.6|10
1655105660000|2022-06-13 07:34:20|6678.28|6558.28|6678.52|6558.52|6678.82|6558.82|6677.09|6557.09|10
1655105670000|2022-06-13 07:34:30|6678.8|6558.8|6678.77|6558.77|6679.11|6559.11|6678.52|6558.52|10
1655105680000|2022-06-13 07:34:40|6679.01|6559.01|6679.47|6559.47|6679.6|6559.6|6678.94|6558.94|10
1655105690000|2022-06-13 07:34:50|6679.75|6559.75|6679.85|6559.85|6680.44|6560.44|6679.75|6559.75|9
1655105700000|2022-06-13 07:35:00|6680.32|6560.32|6682.43|6562.43|6682.43|6562.43|6680.32|6560.32|10
1655105710000|2022-06-13 07:35:10|6682.51|6562.51|6684.1|6564.1|6684.95|6564.95|6682.51|6562.51|10
1655105720000|2022-06-13 07:35:20|6684.08|6564.08|6688.64|6568.64|6688.64|6568.64|6684.08|6564.08|10
1655105730000|2022-06-13 07:35:30|6688.24|6568.24|6690.29|6570.29|6690.29|6570.29|6688.24|6568.24|10
1655105740000|2022-06-13 07:35:40|6691.2|6571.2|6694.71|6574.71|6694.71|6574.71|6690.75|6570.75|10
1655105750000|2022-06-13 07:35:50|6694.97|6574.97|6697.72|6577.72|6698.03|6578.03|6694.97|6574.97|9
1655105760000|2022-06-13 07:36:00|6698.17|6578.17|6697.37|6577.37|6698.26|6578.26|6696.61|6576.61|9
1655105770000|2022-06-13 07:36:10|6698.04|6578.04|6699.17|6579.17|6699.17|6579.17|6697.93|6577.93|10
1655105780000|2022-06-13 07:36:20|6698.99|6578.99|6697.82|6577.82|6698.99|6578.99|6697.76|6577.76|10
1655105790000|2022-06-13 07:36:30|6697.79|6577.79|6695.84|6575.84|6698.06|6578.06|6695.84|6575.84|10
1655105800000|2022-06-13 07:36:40|6695.17|6575.17|6684.9|6564.9|6695.17|6575.17|6684.9|6564.9|10
1655105810000|2022-06-13 07:36:50|6685.35|6565.35|6674.6|6554.6|6685.35|6565.35|6674.6|6554.6|10
1655105820000|2022-06-13 07:37:00|6674.65|6554.65|6674.46|6554.46|6674.65|6554.65|6673.49|6553.49|10
1655105830000|2022-06-13 07:37:10|6674.3|6554.3|6675.38|6555.38|6675.38|6555.38|6674.3|6554.3|10
1655105840000|2022-06-13 07:37:20|6675.16|6555.16|6673.22|6553.22|6675.73|6555.73|6673.22|6553.22|10
1655105850000|2022-06-13 07:37:30|6673.16|6553.16|6667.75|6547.75|6673.44|6553.44|6667.75|6547.75|10
1655105860000|2022-06-13 07:37:40|6667.64|6547.64|6664.18|6544.18|6667.64|6547.64|6664.18|6544.18|10
1655105870000|2022-06-13 07:37:50|6663.36|6543.36|6658.03|6538.03|6663.36|6543.36|6658.03|6538.03|10
1655105880000|2022-06-13 07:38:00|6658.02|6538.02|6656.31|6536.31|6658.02|6538.02|6655.92|6535.92|10
1655105890000|2022-06-13 07:38:10|6656.5|6536.5|6656.26|6536.26|6656.5|6536.5|6655.82|6535.82|10
1655105900000|2022-06-13 07:38:20|6656.04|6536.04|6653.82|6533.82|6656.04|6536.04|6653.82|6533.82|9
1655105910000|2022-06-13 07:38:30|6653.02|6533.02|6651.17|6531.17|6653.02|6533.02|6651|6531|10
1655105920000|2022-06-13 07:38:40|6651.39|6531.39|6649.12|6529.12|6651.39|6531.39|6648.96|6528.96|10
1655105930000|2022-06-13 07:38:50|6648.42|6528.42|6650.02|6530.02|6650.02|6530.02|6646.5|6526.5|10
1655105940000|2022-06-13 07:39:00|6649.91|6529.91|6644.38|6524.38|6650.3|6530.3|6644.03|6524.03|10
1655105950000|2022-06-13 07:39:10|6643.75|6523.75|6642.6|6522.6|6643.75|6523.75|6641.52|6521.52|10
1655105960000|2022-06-13 07:39:20|6642.55|6522.55|6644.09|6524.09|6644.52|6524.52|6642.29|6522.29|10
1655105970000|2022-06-13 07:39:30|6644.31|6524.31|6653.37|6533.37|6653.37|6533.37|6644.31|6524.31|10
1655105980000|2022-06-13 07:39:40|6653.75|6533.75|6650.55|6530.55|6654.46|6534.46|6650.55|6530.55|10
1655105990000|2022-06-13 07:39:50|6651.11|6531.11|6642.5|6522.5|6651.11|6531.11|6642.5|6522.5|10
1655106000000|2022-06-13 07:40:00|6641.98|6521.98|6633.99|6513.99|6641.98|6521.98|6633.99|6513.99|10
1655106010000|2022-06-13 07:40:10|6633.88|6513.88|6633.86|6513.86|6635.84|6515.84|6632.99|6512.99|10
1655106020000|2022-06-13 07:40:20|6633.82|6513.82|6629.42|6509.42|6634.16|6514.16|6629.42|6509.42|10
1655106030000|2022-06-13 07:40:30|6629.34|6509.34|6618.22|6498.22|6629.34|6509.34|6618.22|6498.22|10
1655106040000|2022-06-13 07:40:40|6613.88|6493.88|6597|6477|6613.88|6493.88|6597|6477|10
1655106050000|2022-06-13 07:40:50|6595.95|6475.95|6600.43|6480.43|6601.24|6481.24|6595.09|6475.09|10
1655106060000|2022-06-13 07:41:00|6600.17|6480.17|6596.48|6476.48|6601.3|6481.3|6596.48|6476.48|10
1655106070000|2022-06-13 07:41:10|6596.54|6476.54|6599.06|6479.06|6599.1|6479.1|6594.99|6474.99|10
1655106080000|2022-06-13 07:41:20|6598.17|6478.17|6599.94|6479.94|6601.92|6481.92|6598.17|6478.17|10
1655106090000|2022-06-13 07:41:30|6600.3|6480.3|6596.95|6476.95|6600.43|6480.43|6596.34|6476.34|10
1655106100000|2022-06-13 07:41:40|6596.75|6476.75|6583.62|6463.62|6596.75|6476.75|6583.62|6463.62|10
1655106110000|2022-06-13 07:41:50|6582.4|6462.4|6568.98|6448.98|6582.4|6462.4|6566.06|6446.06|10
1655106120000|2022-06-13 07:42:00|6568.94|6448.94|6564.71|6444.71|6569.39|6449.39|6564.71|6444.71|10
1655106130000|2022-06-13 07:42:10|6564.57|6444.57|6575.86|6455.86|6577.61|6457.61|6564.57|6444.57|9
1655106140000|2022-06-13 07:42:20|6575.25|6455.25|6575.21|6455.21|6576.81|6456.81|6574.62|6454.62|10
1655106150000|2022-06-13 07:42:30|6574.13|6454.13|6570.37|6450.37|6574.38|6454.38|6570.37|6450.37|10
1655106160000|2022-06-13 07:42:40|6569.04|6449.04|6562.29|6442.29|6569.04|6449.04|6562.03|6442.03|10
1655106170000|2022-06-13 07:42:50|6562.6|6442.6|6567.34|6447.34|6568.91|6448.91|6561.23|6441.23|10
1655106180000|2022-06-13 07:43:00|6566.43|6446.43|6568.09|6448.09|6568.09|6448.09|6564.93|6444.93|10
1655106190000|2022-06-13 07:43:10|6568.79|6448.79|6576.46|6456.46|6576.46|6456.46|6568.79|6448.79|10
1655106200000|2022-06-13 07:43:20|6577.31|6457.31|6575.31|6455.31|6580.27|6460.27|6574.62|6454.62|10
1655106210000|2022-06-13 07:43:30|6575.68|6455.68|6584.83|6464.83|6584.83|6464.83|6575.68|6455.68|9
1655106220000|2022-06-13 07:43:40|6584.47|6464.47|6583.31|6463.31|6589.34|6469.34|6583.31|6463.31|10
1655106230000|2022-06-13 07:43:50|6582.58|6462.58|6579.68|6459.68|6582.63|6462.63|6578.75|6458.75|10
1655106240000|2022-06-13 07:44:00|6580.33|6460.33|6582.73|6462.73|6582.73|6462.73|6579.94|6459.94|10
1655106250000|2022-06-13 07:44:10|6582.7|6462.7|6578.66|6458.66|6583.34|6463.34|6578.66|6458.66|10
1655106260000|2022-06-13 07:44:20|6578.64|6458.64|6575.47|6455.47|6578.64|6458.64|6574.75|6454.75|10
1655106270000|2022-06-13 07:44:30|6575.4|6455.4|6575.39|6455.39|6576.78|6456.78|6575.39|6455.39|9
1655106280000|2022-06-13 07:44:40|6575.82|6455.82|6572.84|6452.84|6575.82|6455.82|6571.2|6451.2|10
1655106290000|2022-06-13 07:44:50|6573|6453|6574.43|6454.43|6574.43|6454.43|6572.17|6452.17|10
1655106300000|2022-06-13 07:45:00|6575.22|6455.22|6573.27|6453.27|6575.22|6455.22|6572.24|6452.24|10
1655106310000|2022-06-13 07:45:10|6573.33|6453.33|6567.06|6447.06|6573.47|6453.47|6567.06|6447.06|10
1655106320000|2022-06-13 07:45:20|6567.03|6447.03|6569.29|6449.29|6569.82|6449.82|6565.65|6445.65|10
1655106330000|2022-06-13 07:45:30|6570.3|6450.3|6577.96|6457.96|6577.96|6457.96|6570.3|6450.3|10
1655106340000|2022-06-13 07:45:40|6577.94|6457.94|6580.43|6460.43|6580.43|6460.43|6577.73|6457.73|10
1655106350000|2022-06-13 07:45:50|6580.49|6460.49|6585.66|6465.66|6585.66|6465.66|6580.49|6460.49|10
1655106360000|2022-06-13 07:46:00|6585.57|6465.57|6594.69|6474.69|6594.69|6474.69|6585.57|6465.57|10
1655106370000|2022-06-13 07:46:10|6595.8|6475.8|6603.19|6483.19|6603.19|6483.19|6595.8|6475.8|10
1655106380000|2022-06-13 07:46:20|6606.28|6486.28|6616.36|6496.36|6616.36|6496.36|6606.28|6486.28|10
1655106390000|2022-06-13 07:46:30|6616.81|6496.81|6621.35|6501.35|6621.83|6501.83|6616.81|6496.81|10
1655106400000|2022-06-13 07:46:40|6621.25|6501.25|6620.45|6500.45|6621.53|6501.53|6619.65|6499.65|10
1655106410000|2022-06-13 07:46:50|6620.2|6500.2|6628.85|6508.85|6628.85|6508.85|6620.2|6500.2|10
1655106420000|2022-06-13 07:47:00|6629.91|6509.91|6638.58|6518.58|6639.27|6519.27|6629.91|6509.91|10
1655106430000|2022-06-13 07:47:10|6637.52|6517.52|6640.91|6520.91|6640.91|6520.91|6636.72|6516.72|10
1655106440000|2022-06-13 07:47:20|6644.44|6524.44|6651.19|6531.19|6651.34|6531.34|6644.22|6524.22|10
1655106450000|2022-06-13 07:47:30|6652.94|6532.94|6653.53|6533.53|6655.19|6535.19|6652.56|6532.56|10
1655106460000|2022-06-13 07:47:40|6653.48|6533.48|6649.94|6529.94|6653.48|6533.48|6649.94|6529.94|10
1655106470000|2022-06-13 07:47:50|6649.5|6529.5|6638.42|6518.42|6649.5|6529.5|6638.42|6518.42|10
1655106480000|2022-06-13 07:48:00|6638.87|6518.87|6633.53|6513.53|6638.87|6518.87|6633.53|6513.53|10
1655106490000|2022-06-13 07:48:10|6632.96|6512.96|6632.86|6512.86|6633.37|6513.37|6632|6512|9
1655106500000|2022-06-13 07:48:20|6633.07|6513.07|6627.8|6507.8|6633.7|6513.7|6627.8|6507.8|10
1655106510000|2022-06-13 07:48:30|6629|6509|6618.05|6498.05|6629|6509|6618.05|6498.05|10
1655106520000|2022-06-13 07:48:40|6617.64|6497.64|6616.23|6496.23|6617.64|6497.64|6615.18|6495.18|10
1655106530000|2022-06-13 07:48:50|6616.18|6496.18|6617.97|6497.97|6617.97|6497.97|6616.18|6496.18|10
1655106540000|2022-06-13 07:49:00|6617.96|6497.96|6619.22|6499.22|6619.87|6499.87|6617.6|6497.6|10
1655106550000|2022-06-13 07:49:10|6619.49|6499.49|6619.18|6499.18|6621.02|6501.02|6619.18|6499.18|10
1655106560000|2022-06-13 07:49:20|6619.33|6499.33|6612.03|6492.03|6619.33|6499.33|6612.03|6492.03|10
1655106570000|2022-06-13 07:49:30|6610.99|6490.99|6605.34|6485.34|6610.99|6490.99|6605.34|6485.34|10
1655106580000|2022-06-13 07:49:40|6605.17|6485.17|6597.72|6477.72|6605.43|6485.43|6597.72|6477.72|10
1655106590000|2022-06-13 07:49:50|6597.7|6477.7|6597.69|6477.69|6598.07|6478.07|6596.34|6476.34|10
1655106600000|2022-06-13 07:50:00|6597.83|6477.83|6596.49|6476.49|6598.74|6478.74|6596.49|6476.49|10
1655106610000|2022-06-13 07:50:10|6596.69|6476.69|6596.04|6476.04|6596.69|6476.69|6594.79|6474.79|10
1655106620000|2022-06-13 07:50:20|6595.82|6475.82|6591.14|6471.14|6595.82|6475.82|6591.14|6471.14|10
1655106630000|2022-06-13 07:50:30|6590.33|6470.33|6585.02|6465.02|6590.33|6470.33|6585.02|6465.02|10
1655106640000|2022-06-13 07:50:40|6584.4|6464.4|6584.8|6464.8|6584.98|6464.98|6582.69|6462.69|10
1655106650000|2022-06-13 07:50:50|6585.2|6465.2|6584.2|6464.2|6585.2|6465.2|6583.23|6463.23|10
1655106660000|2022-06-13 07:51:00|6584.39|6464.39|6592.04|6472.04|6592.04|6472.04|6584.39|6464.39|10
1655106670000|2022-06-13 07:51:10|6591.53|6471.53|6596.65|6476.65|6596.68|6476.68|6591.53|6471.53|10
1655106680000|2022-06-13 07:51:20|6596.3|6476.3|6598.42|6478.42|6599.03|6479.03|6596.3|6476.3|10
1655106690000|2022-06-13 07:51:30|6597.52|6477.52|6591.85|6471.85|6597.92|6477.92|6591.85|6471.85|10
1655106700000|2022-06-13 07:51:40|6591|6471|6587.24|6467.24|6591|6471|6587.15|6467.15|10
1655106710000|2022-06-13 07:51:50|6587.44|6467.44|6591.37|6471.37|6591.37|6471.37|6587.44|6467.44|10
1655106720000|2022-06-13 07:52:00|6591.48|6471.48|6582.31|6462.31|6591.85|6471.85|6582.31|6462.31|10
1655106730000|2022-06-13 07:52:10|6580.09|6460.09|6576.22|6456.22|6580.09|6460.09|6576.17|6456.17|10
1655106740000|2022-06-13 07:52:20|6576.14|6456.14|6572.66|6452.66|6576.14|6456.14|6572.66|6452.66|10
1655106750000|2022-06-13 07:52:30|6573.12|6453.12|6572.36|6452.36|6573.76|6453.76|6572.32|6452.32|10
1655106760000|2022-06-13 07:52:40|6572.01|6452.01|6560.69|6440.69|6572.01|6452.01|6560.69|6440.69|10
1655106770000|2022-06-13 07:52:50|6560.04|6440.04|6558.22|6438.22|6560.04|6440.04|6556.94|6436.94|9
1655106780000|2022-06-13 07:53:00|6558.48|6438.48|6561.01|6441.01|6561.01|6441.01|6558.48|6438.48|10
1655106790000|2022-06-13 07:53:10|6560.99|6440.99|6563.74|6443.74|6563.74|6443.74|6560.87|6440.87|10
1655106800000|2022-06-13 07:53:20|6564.14|6444.14|6568.94|6448.94|6568.94|6448.94|6563.85|6443.85|10
1655106810000|2022-06-13 07:53:30|6568.83|6448.83|6571.54|6451.54|6572.59|6452.59|6568.16|6448.16|10
1655106820000|2022-06-13 07:53:40|6570.92|6450.92|6568.12|6448.12|6570.92|6450.92|6567.97|6447.97|10
1655106830000|2022-06-13 07:53:50|6567.5|6447.5|6562.36|6442.36|6567.5|6447.5|6562.36|6442.36|10
1655106840000|2022-06-13 07:54:00|6562.48|6442.48|6558.95|6438.95|6562.81|6442.81|6558.95|6438.95|10
1655106850000|2022-06-13 07:54:10|6557.91|6437.91|6551.82|6431.82|6557.91|6437.91|6551.63|6431.63|10
1655106860000|2022-06-13 07:54:20|6551.39|6431.39|6548.2|6428.2|6551.39|6431.39|6547.88|6427.88|10
1655106870000|2022-06-13 07:54:30|6547.52|6427.52|6539.21|6419.21|6547.52|6427.52|6539.21|6419.21|10
1655106880000|2022-06-13 07:54:40|6538.84|6418.84|6533.69|6413.69|6538.84|6418.84|6533.69|6413.69|10
1655106890000|2022-06-13 07:54:50|6533.36|6413.36|6531.83|6411.83|6533.36|6413.36|6530.95|6410.95|10
1655106900000|2022-06-13 07:55:00|6531.32|6411.32|6535.22|6415.22|6535.22|6415.22|6531.32|6411.32|10
1655106910000|2022-06-13 07:55:10|6535.57|6415.57|6533.5|6413.5|6535.57|6415.57|6533.36|6413.36|10
1655106920000|2022-06-13 07:55:20|6533.54|6413.54|6528.79|6408.79|6533.54|6413.54|6528.79|6408.79|10
1655106930000|2022-06-13 07:55:30|6529.03|6409.03|6512.65|6392.65|6529.03|6409.03|6512.65|6392.65|10
1655106940000|2022-06-13 07:55:40|6513.24|6393.24|6518.35|6398.35|6519.62|6399.62|6513.24|6393.24|10
1655106950000|2022-06-13 07:55:50|6517.76|6397.76|6510.78|6390.78|6517.76|6397.76|6510.78|6390.78|10
1655106960000|2022-06-13 07:56:00|6511.21|6391.21|6508.31|6388.31|6511.21|6391.21|6508.31|6388.31|10
1655106970000|2022-06-13 07:56:10|6507.77|6387.77|6520.62|6400.62|6520.62|6400.62|6507.2|6387.2|10
1655106980000|2022-06-13 07:56:20|6523.86|6403.86|6529.77|6409.77|6530.32|6410.32|6523.86|6403.86|10
1655106990000|2022-06-13 07:56:30|6529.66|6409.66|6528.88|6408.88|6531.02|6411.02|6528.83|6408.83|9
1655107000000|2022-06-13 07:56:40|6529.27|6409.27|6533.91|6413.91|6533.91|6413.91|6529.02|6409.02|10
1655107010000|2022-06-13 07:56:50|6534.73|6414.73|6535.26|6415.26|6535.61|6415.61|6534.73|6414.73|10
1655107020000|2022-06-13 07:57:00|6535.68|6415.68|6546.63|6426.63|6547.97|6427.97|6535.68|6415.68|10
1655107030000|2022-06-13 07:57:10|6547.79|6427.79|6562.43|6442.43|6562.83|6442.83|6547.79|6427.79|10
1655107040000|2022-06-13 07:57:20|6562.34|6442.34|6572.8|6452.8|6572.8|6452.8|6561.03|6441.03|10
1655107050000|2022-06-13 07:57:30|6573.5|6453.5|6581.82|6461.82|6581.82|6461.82|6572.81|6452.81|10
1655107060000|2022-06-13 07:57:40|6581.95|6461.95|6586.61|6466.61|6586.61|6466.61|6581.95|6461.95|10
1655107070000|2022-06-13 07:57:50|6585.92|6465.92|6585.58|6465.58|6586.84|6466.84|6585.18|6465.18|10
1655107080000|2022-06-13 07:58:00|6585.38|6465.38|6577.78|6457.78|6585.38|6465.38|6577.78|6457.78|10
1655107090000|2022-06-13 07:58:10|6576.98|6456.98|6573.38|6453.38|6576.98|6456.98|6573.38|6453.38|10
1655107100000|2022-06-13 07:58:20|6573.18|6453.18|6568.99|6448.99|6573.18|6453.18|6568.49|6448.49|10
1655107110000|2022-06-13 07:58:30|6568.69|6448.69|6564.75|6444.75|6568.69|6448.69|6564.61|6444.61|10
1655107120000|2022-06-13 07:58:40|6565.19|6445.19|6562.31|6442.31|6566.44|6446.44|6562.31|6442.31|10
1655107130000|2022-06-13 07:58:50|6562.55|6442.55|6561.92|6441.92|6562.55|6442.55|6561.42|6441.42|10
1655107140000|2022-06-13 07:59:00|6563.09|6443.09|6567.53|6447.53|6567.53|6447.53|6563.09|6443.09|10
1655107150000|2022-06-13 07:59:10|6566.73|6446.73|6564.17|6444.17|6567.3|6447.3|6563.79|6443.79|10
1655107160000|2022-06-13 07:59:20|6564.28|6444.28|6562.93|6442.93|6564.35|6444.35|6562.17|6442.17|10
1655107170000|2022-06-13 07:59:30|6563.18|6443.18|6562.28|6442.28|6565.56|6445.56|6562.28|6442.28|10
1655107180000|2022-06-13 07:59:40|6562.12|6442.12|6564.18|6444.18|6564.25|6444.25|6561.72|6441.72|10
1655107190000|2022-06-13 07:59:50|6564.93|6444.93|6565.69|6445.69|6565.69|6445.69|6564.59|6444.59|10
1655107200000|2022-06-13 08:00:00|6565.79|6445.79|6570.03|6450.03|6570.03|6450.03|6565.79|6445.79|8
1655107210000|2022-06-13 08:00:10|6570.21|6450.21|6574.69|6454.69|6574.69|6454.69|6570.21|6450.21|10
1655107220000|2022-06-13 08:00:20|6574.95|6454.95|6576.78|6456.78|6576.78|6456.78|6574.88|6454.88|10
1655107230000|2022-06-13 08:00:30|6575.21|6455.21|6567.69|6447.69|6575.87|6455.87|6567.69|6447.69|10
1655107240000|2022-06-13 08:00:40|6567.22|6447.22|6563.56|6443.56|6567.22|6447.22|6563.56|6443.56|10
1655107250000|2022-06-13 08:00:50|6563.03|6443.03|6557.71|6437.71|6563.03|6443.03|6557.71|6437.71|10
1655107260000|2022-06-13 08:01:00|6557.8|6437.8|6559|6439|6559|6439|6557.57|6437.57|9
1655107270000|2022-06-13 08:01:10|6559.6|6439.6|6555.82|6435.82|6559.6|6439.6|6555.82|6435.82|10
1655107280000|2022-06-13 08:01:20|6555.38|6435.38|6555.34|6435.34|6555.38|6435.38|6553.82|6433.82|10
1655107290000|2022-06-13 08:01:30|6555.9|6435.9|6556.01|6436.01|6556.39|6436.39|6554.87|6434.87|10
1655107300000|2022-06-13 08:01:40|6555.68|6435.68|6551.21|6431.21|6555.68|6435.68|6551.21|6431.21|10
1655107310000|2022-06-13 08:01:50|6550.42|6430.42|6549.25|6429.25|6550.42|6430.42|6548.32|6428.32|10
1655107320000|2022-06-13 08:02:00|6549.15|6429.15|6553.01|6433.01|6553.01|6433.01|6549.15|6429.15|9
1655107330000|2022-06-13 08:02:10|6553.89|6433.89|6552.65|6432.65|6554.83|6434.83|6552.46|6432.46|10
1655107340000|2022-06-13 08:02:20|6552.69|6432.69|6546.54|6426.54|6552.69|6432.69|6546.34|6426.34|10
1655107350000|2022-06-13 08:02:30|6547.38|6427.38|6535.08|6415.08|6547.38|6427.38|6535.08|6415.08|10
1655107360000|2022-06-13 08:02:40|6534.31|6414.31|6525.67|6405.67|6534.76|6414.76|6525.67|6405.67|10
1655107370000|2022-06-13 08:02:50|6525.12|6405.12|6521.84|6401.84|6525.12|6405.12|6521.84|6401.84|10
1655107380000|2022-06-13 08:03:00|6521.15|6401.15|6512.94|6392.94|6521.15|6401.15|6512.86|6392.86|10
1655107390000|2022-06-13 08:03:10|6512.53|6392.53|6509.15|6389.15|6512.53|6392.53|6509.15|6389.15|10
1655107400000|2022-06-13 08:03:20|6508.58|6388.58|6508.33|6388.33|6508.73|6388.73|6507.11|6387.11|10
1655107410000|2022-06-13 08:03:30|6508.31|6388.31|6514.21|6394.21|6514.21|6394.21|6508.23|6388.23|10
1655107420000|2022-06-13 08:03:40|6515.72|6395.72|6524.38|6404.38|6524.38|6404.38|6515.72|6395.72|10
1655107430000|2022-06-13 08:03:50|6525.4|6405.4|6543.02|6423.02|6543.02|6423.02|6525.4|6405.4|10
1655107440000|2022-06-13 08:04:00|6544.65|6424.65|6566.38|6446.38|6567.06|6447.06|6544.65|6424.65|10
1655107450000|2022-06-13 08:04:10|6567.31|6447.31|6580.71|6460.71|6580.71|6460.71|6567.31|6447.31|10
1655107460000|2022-06-13 08:04:20|6584.16|6464.16|6592.95|6472.95|6592.95|6472.95|6584.16|6464.16|10
1655107470000|2022-06-13 08:04:30|6593.38|6473.38|6588.88|6468.88|6594.45|6474.45|6588.88|6468.88|10
1655107480000|2022-06-13 08:04:40|6588.25|6468.25|6588.1|6468.1|6588.51|6468.51|6587.49|6467.49|10
1655107490000|2022-06-13 08:04:50|6587.52|6467.52|6587.25|6467.25|6588.31|6468.31|6587.25|6467.25|10
1655107500000|2022-06-13 08:05:00|6587.17|6467.17|6577.29|6457.29|6587.17|6467.17|6577.29|6457.29|10
1655107510000|2022-06-13 08:05:10|6576.63|6456.63|6579.67|6459.67|6579.67|6459.67|6576.63|6456.63|10
1655107520000|2022-06-13 08:05:20|6579.72|6459.72|6582.3|6462.3|6582.3|6462.3|6578.91|6458.91|9
1655107530000|2022-06-13 08:05:30|6583.17|6463.17|6581.34|6461.34|6583.51|6463.51|6581.34|6461.34|10
1655107540000|2022-06-13 08:05:40|6581.14|6461.14|6576.52|6456.52|6581.14|6461.14|6576.52|6456.52|10
1655107550000|2022-06-13 08:05:50|6576.83|6456.83|6576.63|6456.63|6577.36|6457.36|6576.27|6456.27|10
1655107560000|2022-06-13 08:06:00|6575.68|6455.68|6576.14|6456.14|6576.27|6456.27|6575.63|6455.63|10
1655107570000|2022-06-13 08:06:10|6575.1|6455.1|6565.57|6445.57|6575.64|6455.64|6565.57|6445.57|10
1655107580000|2022-06-13 08:06:20|6565.11|6445.11|6548.67|6428.67|6565.11|6445.11|6548.67|6428.67|10
1655107590000|2022-06-13 08:06:30|6547.44|6427.44|6541.15|6421.15|6547.44|6427.44|6541.15|6421.15|10
1655107600000|2022-06-13 08:06:40|6540.09|6420.09|6533.24|6413.24|6540.09|6420.09|6533.24|6413.24|10
1655107610000|2022-06-13 08:06:50|6532.25|6412.25|6531.84|6411.84|6533.53|6413.53|6531.84|6411.84|10
1655107620000|2022-06-13 08:07:00|6532.58|6412.58|6534.04|6414.04|6534.04|6414.04|6532.58|6412.58|10
1655107630000|2022-06-13 08:07:10|6534.28|6414.28|6536.66|6416.66|6537.44|6417.44|6533.7|6413.7|9
1655107640000|2022-06-13 08:07:20|6535.66|6415.66|6531.81|6411.81|6535.66|6415.66|6531.81|6411.81|10
1655107650000|2022-06-13 08:07:30|6531.25|6411.25|6521.54|6401.54|6531.48|6411.48|6521.54|6401.54|10
1655107660000|2022-06-13 08:07:40|6517.94|6397.94|6520.06|6400.06|6520.06|6400.06|6515.68|6395.68|10
1655107670000|2022-06-13 08:07:50|6519.24|6399.24|6528.74|6408.74|6528.74|6408.74|6519.24|6399.24|10
1655107680000|2022-06-13 08:08:00|6528.81|6408.81|6528.04|6408.04|6531.73|6411.73|6528.04|6408.04|10
1655107690000|2022-06-13 08:08:10|6527.8|6407.8|6526.37|6406.37|6527.8|6407.8|6524.75|6404.75|10
1655107700000|2022-06-13 08:08:20|6526.44|6406.44|6531.33|6411.33|6531.33|6411.33|6526.44|6406.44|10
1655107710000|2022-06-13 08:08:30|6533.41|6413.41|6540.5|6420.5|6540.5|6420.5|6533.41|6413.41|10
1655107720000|2022-06-13 08:08:40|6541.53|6421.53|6542.66|6422.66|6543.79|6423.79|6541.53|6421.53|10
1655107730000|2022-06-13 08:08:50|6542.19|6422.19|6545.03|6425.03|6545.03|6425.03|6541.61|6421.61|10
1655107740000|2022-06-13 08:09:00|6546.73|6426.73|6554.41|6434.41|6554.41|6434.41|6546.51|6426.51|10
1655107750000|2022-06-13 08:09:10|6553.65|6433.65|6549.69|6429.69|6553.67|6433.67|6549.31|6429.31|10
1655107760000|2022-06-13 08:09:20|6549.65|6429.65|6546.91|6426.91|6549.65|6429.65|6546.91|6426.91|10
1655107770000|2022-06-13 08:09:30|6546.62|6426.62|6545.43|6425.43|6546.62|6426.62|6544.54|6424.54|10
1655107780000|2022-06-13 08:09:40|6546|6426|6552.12|6432.12|6552.12|6432.12|6546|6426|10
1655107790000|2022-06-13 08:09:50|6553.54|6433.54|6555.56|6435.56|6555.56|6435.56|6553.54|6433.54|10
1655107800000|2022-06-13 08:10:00|6555.88|6435.88|6557.88|6437.88|6559.49|6439.49|6555.88|6435.88|10
1655107810000|2022-06-13 08:10:10|6557.16|6437.16|6564.63|6444.63|6565.51|6445.51|6557.16|6437.16|10
1655107820000|2022-06-13 08:10:20|6565.08|6445.08|6568.87|6448.87|6569.03|6449.03|6565.05|6445.05|10
1655107830000|2022-06-13 08:10:30|6567.74|6447.74|6564.95|6444.95|6567.74|6447.74|6563.99|6443.99|10
1655107840000|2022-06-13 08:10:40|6564.94|6444.94|6556.86|6436.86|6564.94|6444.94|6556.86|6436.86|10
1655107850000|2022-06-13 08:10:50|6557.01|6437.01|6559.06|6439.06|6559.06|6439.06|6557.01|6437.01|10
1655107860000|2022-06-13 08:11:00|6559.37|6439.37|6555.71|6435.71|6559.56|6439.56|6555.71|6435.71|10
1655107870000|2022-06-13 08:11:10|6554.55|6434.55|6545.29|6425.29|6554.55|6434.55|6544.76|6424.76|10
1655107880000|2022-06-13 08:11:20|6545.14|6425.14|6550.82|6430.82|6550.82|6430.82|6544.95|6424.95|10
1655107890000|2022-06-13 08:11:30|6550.18|6430.18|6541.75|6421.75|6550.18|6430.18|6541.75|6421.75|10
1655107900000|2022-06-13 08:11:40|6541.42|6421.42|6543.87|6423.87|6543.87|6423.87|6539.52|6419.52|10
1655107910000|2022-06-13 08:11:50|6544.76|6424.76|6544.85|6424.85|6545.93|6425.93|6544.74|6424.74|10
1655107920000|2022-06-13 08:12:00|6544.34|6424.34|6543.98|6423.98|6544.34|6424.34|6542.81|6422.81|10
1655107930000|2022-06-13 08:12:10|6543.86|6423.86|6549.37|6429.37|6549.42|6429.42|6543.86|6423.86|10
1655107940000|2022-06-13 08:12:20|6550.04|6430.04|6557.27|6437.27|6557.27|6437.27|6550.04|6430.04|10
1655107950000|2022-06-13 08:12:30|6557.55|6437.55|6560.95|6440.95|6561.55|6441.55|6557.55|6437.55|10
1655107960000|2022-06-13 08:12:40|6561.83|6441.83|6566.17|6446.17|6566.17|6446.17|6561.42|6441.42|10
1655107970000|2022-06-13 08:12:50|6565.96|6445.96|6568.27|6448.27|6568.82|6448.82|6565.28|6445.28|10
1655107980000|2022-06-13 08:13:00|6567.97|6447.97|6564.31|6444.31|6567.97|6447.97|6564.14|6444.14|10
1655107990000|2022-06-13 08:13:10|6563.94|6443.94|6564.07|6444.07|6565.21|6445.21|6563.69|6443.69|9
1655108000000|2022-06-13 08:13:20|6564.79|6444.79|6567.7|6447.7|6568.88|6448.88|6564.79|6444.79|10
1655108010000|2022-06-13 08:13:30|6568.7|6448.7|6568.95|6448.95|6569.39|6449.39|6568.06|6448.06|10
1655108020000|2022-06-13 08:13:40|6568.87|6448.87|6569.53|6449.53|6570.11|6450.11|6568.87|6448.87|10
1655108030000|2022-06-13 08:13:50|6569.79|6449.79|6564.92|6444.92|6570.3|6450.3|6564.92|6444.92|10
1655108040000|2022-06-13 08:14:00|6563.68|6443.68|6559.99|6439.99|6564.02|6444.02|6559.99|6439.99|10
1655108050000|2022-06-13 08:14:10|6559.64|6439.64|6562.4|6442.4|6562.4|6442.4|6558.62|6438.62|10
1655108060000|2022-06-13 08:14:20|6562.46|6442.46|6568.06|6448.06|6570.64|6450.64|6562.46|6442.46|10
1655108070000|2022-06-13 08:14:30|6568.13|6448.13|6569.27|6449.27|6569.27|6449.27|6568.13|6448.13|10
1655108080000|2022-06-13 08:14:40|6569.48|6449.48|6569.85|6449.85|6572.05|6452.05|6569.48|6449.48|10
1655108090000|2022-06-13 08:14:50|6569.88|6449.88|6567.42|6447.42|6570.14|6450.14|6567.42|6447.42|10
1655108100000|2022-06-13 08:15:00|6567.33|6447.33|6565.2|6445.2|6567.94|6447.94|6565.2|6445.2|10
1655108110000|2022-06-13 08:15:10|6564.3|6444.3|6565.16|6445.16|6565.4|6445.4|6563.53|6443.53|10
1655108120000|2022-06-13 08:15:20|6565.32|6445.32|6567.79|6447.79|6568.14|6448.14|6565.32|6445.32|10
1655108130000|2022-06-13 08:15:30|6566.95|6446.95|6562.05|6442.05|6566.97|6446.97|6562.05|6442.05|10
1655108140000|2022-06-13 08:15:40|6558.95|6438.95|6552.66|6432.66|6559.46|6439.46|6552.66|6432.66|10
1655108150000|2022-06-13 08:15:50|6551.37|6431.37|6545.4|6425.4|6551.47|6431.47|6545.4|6425.4|10
1655108160000|2022-06-13 08:16:00|6544.46|6424.46|6543.19|6423.19|6544.99|6424.99|6542.07|6422.07|10
1655108170000|2022-06-13 08:16:10|6542.73|6422.73|6538.57|6418.57|6542.73|6422.73|6538.57|6418.57|10
1655108180000|2022-06-13 08:16:20|6539.35|6419.35|6542.71|6422.71|6543.36|6423.36|6539.35|6419.35|10
1655108190000|2022-06-13 08:16:30|6542.94|6422.94|6542.51|6422.51|6542.94|6422.94|6541.74|6421.74|10
1655108200000|2022-06-13 08:16:40|6542.82|6422.82|6548.17|6428.17|6548.17|6428.17|6542.82|6422.82|10
1655108210000|2022-06-13 08:16:50|6549.08|6429.08|6551.61|6431.61|6553.75|6433.75|6549.08|6429.08|10
1655108220000|2022-06-13 08:17:00|6550.27|6430.27|6547.17|6427.17|6550.27|6430.27|6547.17|6427.17|10
1655108230000|2022-06-13 08:17:10|6546.07|6426.07|6542.63|6422.63|6546.07|6426.07|6542.63|6422.63|10
1655108240000|2022-06-13 08:17:20|6542.73|6422.73|6540.15|6420.15|6542.73|6422.73|6540.15|6420.15|10
1655108250000|2022-06-13 08:17:30|6540.09|6420.09|6535.12|6415.12|6540.09|6420.09|6535.12|6415.12|10
1655108260000|2022-06-13 08:17:40|6534.84|6414.84|6534.97|6414.97|6536.17|6416.17|6534.84|6414.84|10
1655108270000|2022-06-13 08:17:50|6534.45|6414.45|6530.9|6410.9|6534.45|6414.45|6530.9|6410.9|10
1655108280000|2022-06-13 08:18:00|6530.38|6410.38|6524.02|6404.02|6530.38|6410.38|6524.02|6404.02|10
1655108290000|2022-06-13 08:18:10|6522.22|6402.22|6523.52|6403.52|6523.52|6403.52|6519.07|6399.07|10
1655108300000|2022-06-13 08:18:20|6524.37|6404.37|6526.8|6406.8|6528.03|6408.03|6524.37|6404.37|10
1655108310000|2022-06-13 08:18:30|6526.52|6406.52|6520.51|6400.51|6526.81|6406.81|6520.51|6400.51|10
1655108320000|2022-06-13 08:18:40|6519.62|6399.62|6514.55|6394.55|6519.62|6399.62|6514.55|6394.55|10
1655108330000|2022-06-13 08:18:50|6513.22|6393.22|6510.97|6390.97|6513.22|6393.22|6510.97|6390.97|10
1655108340000|2022-06-13 08:19:00|6511.25|6391.25|6513.51|6393.51|6513.51|6393.51|6509.97|6389.97|10
1655108350000|2022-06-13 08:19:10|6514.03|6394.03|6517.68|6397.68|6517.86|6397.86|6514.03|6394.03|10
1655108360000|2022-06-13 08:19:20|6520.32|6400.32|6521.34|6401.34|6521.34|6401.34|6520.28|6400.28|10
1655108370000|2022-06-13 08:19:30|6521.5|6401.5|6519.74|6399.74|6521.78|6401.78|6519.74|6399.74|10
1655108380000|2022-06-13 08:19:40|6517.86|6397.86|6516.74|6396.74|6517.89|6397.89|6516.03|6396.03|10
1655108390000|2022-06-13 08:19:50|6515.99|6395.99|6518.32|6398.32|6518.32|6398.32|6515.74|6395.74|10
1655108400000|2022-06-13 08:20:00|6519.44|6399.44|6521.32|6401.32|6521.35|6401.35|6519.44|6399.44|10
1655108410000|2022-06-13 08:20:10|6521.36|6401.36|6522.89|6402.89|6522.89|6402.89|6520.84|6400.84|10
1655108420000|2022-06-13 08:20:20|6522.8|6402.8|6520.86|6400.86|6523.79|6403.79|6520.86|6400.86|9
1655108430000|2022-06-13 08:20:30|6519.61|6399.61|6514.84|6394.84|6519.69|6399.69|6514.84|6394.84|10
1655108440000|2022-06-13 08:20:40|6515.1|6395.1|6514|6394|6515.23|6395.23|6513.64|6393.64|10
1655108450000|2022-06-13 08:20:50|6515.16|6395.16|6515.79|6395.79|6515.99|6395.99|6515.16|6395.16|9
1655108460000|2022-06-13 08:21:00|6514.89|6394.89|6510.83|6390.83|6514.89|6394.89|6510.83|6390.83|10
1655108470000|2022-06-13 08:21:10|6510.82|6390.82|6509.21|6389.21|6510.86|6390.86|6509.21|6389.21|10
1655108480000|2022-06-13 08:21:20|6508.65|6388.65|6503.26|6383.26|6508.65|6388.65|6503.26|6383.26|10
1655108490000|2022-06-13 08:21:30|6503.48|6383.48|6502.52|6382.52|6503.79|6383.79|6502.36|6382.36|10
1655108500000|2022-06-13 08:21:40|6502.2|6382.2|6501.33|6381.33|6503.06|6383.06|6501.28|6381.28|10
1655108510000|2022-06-13 08:21:50|6501.49|6381.49|6498.81|6378.81|6501.94|6381.94|6498.81|6378.81|10
1655108520000|2022-06-13 08:22:00|6495.68|6375.68|6492.89|6372.89|6495.68|6375.68|6492.89|6372.89|10
1655108530000|2022-06-13 08:22:10|6493.46|6373.46|6491.31|6371.31|6493.46|6373.46|6489.37|6369.37|10
1655108540000|2022-06-13 08:22:20|6492.19|6372.19|6493.2|6373.2|6493.3|6373.3|6492.19|6372.19|10
1655108550000|2022-06-13 08:22:30|6493.51|6373.51|6495.77|6375.77|6497.45|6377.45|6493.51|6373.51|10
1655108560000|2022-06-13 08:22:40|6494.79|6374.79|6493.28|6373.28|6495.96|6375.96|6492.84|6372.84|10
1655108570000|2022-06-13 08:22:50|6492.74|6372.74|6491.61|6371.61|6492.79|6372.79|6491.61|6371.61|10
1655108580000|2022-06-13 08:23:00|6491.31|6371.31|6493.17|6373.17|6493.17|6373.17|6490.37|6370.37|10
1655108590000|2022-06-13 08:23:10|6493.67|6373.67|6495.56|6375.56|6495.87|6375.87|6493.67|6373.67|10
1655108600000|2022-06-13 08:23:20|6495.29|6375.29|6493.79|6373.79|6495.6|6375.6|6493.79|6373.79|9
1655108610000|2022-06-13 08:23:30|6493.6|6373.6|6489.5|6369.5|6493.6|6373.6|6489.5|6369.5|10
1655108620000|2022-06-13 08:23:40|6489.41|6369.41|6487.25|6367.25|6489.41|6369.41|6486.69|6366.69|10
1655108630000|2022-06-13 08:23:50|6487.77|6367.77|6486.05|6366.05|6487.77|6367.77|6486.05|6366.05|10
1655108640000|2022-06-13 08:24:00|6485.71|6365.71|6479.03|6359.03|6485.71|6365.71|6477.81|6357.81|10
1655108650000|2022-06-13 08:24:10|6479.2|6359.2|6477.63|6357.63|6479.2|6359.2|6476.87|6356.87|10
1655108660000|2022-06-13 08:24:20|6477.24|6357.24|6482.98|6362.98|6482.98|6362.98|6477.24|6357.24|10
1655108670000|2022-06-13 08:24:30|6482.99|6362.99|6478.16|6358.16|6483.36|6363.36|6478.16|6358.16|10
1655108680000|2022-06-13 08:24:40|6474.97|6354.97|6467.3|6347.3|6475.21|6355.21|6467.3|6347.3|10
1655108690000|2022-06-13 08:24:50|6465.42|6345.42|6466.71|6346.71|6466.71|6346.71|6464.74|6344.74|10
1655108700000|2022-06-13 08:25:00|6466.59|6346.59|6467.44|6347.44|6467.44|6347.44|6466.02|6346.02|10
1655108710000|2022-06-13 08:25:10|6468.36|6348.36|6474.02|6354.02|6475.71|6355.71|6468.36|6348.36|9
1655108720000|2022-06-13 08:25:20|6475.56|6355.56|6471.12|6351.12|6477.3|6357.3|6471.12|6351.12|10
1655108730000|2022-06-13 08:25:30|6468.75|6348.75|6463.97|6343.97|6468.88|6348.88|6463.97|6343.97|10
1655108740000|2022-06-13 08:25:40|6462.99|6342.99|6451.59|6331.59|6462.99|6342.99|6451.32|6331.32|10
1655108750000|2022-06-13 08:25:50|6450.93|6330.93|6448.07|6328.07|6450.93|6330.93|6448.07|6328.07|10
1655108760000|2022-06-13 08:26:00|6446.72|6326.72|6443.46|6323.46|6446.72|6326.72|6443.46|6323.46|10
1655108770000|2022-06-13 08:26:10|6443.51|6323.51|6442.68|6322.68|6445.83|6325.83|6442.68|6322.68|10
1655108780000|2022-06-13 08:26:20|6442.67|6322.67|6441.05|6321.05|6442.67|6322.67|6440.08|6320.08|10
1655108790000|2022-06-13 08:26:30|6442.14|6322.14|6453.2|6333.2|6453.2|6333.2|6442.14|6322.14|10
1655108800000|2022-06-13 08:26:40|6457.66|6337.66|6467.01|6347.01|6467.48|6347.48|6457.66|6337.66|10
1655108810000|2022-06-13 08:26:50|6469.37|6349.37|6475.26|6355.26|6475.26|6355.26|6469.27|6349.27|10
1655108820000|2022-06-13 08:27:00|6474.66|6354.66|6475.59|6355.59|6475.59|6355.59|6472.76|6352.76|9
1655108830000|2022-06-13 08:27:10|6476|6356|6483.58|6363.58|6483.58|6363.58|6476|6356|10
1655108840000|2022-06-13 08:27:20|6485.06|6365.06|6487.75|6367.75|6489.21|6369.21|6485.06|6365.06|10
1655108850000|2022-06-13 08:27:30|6486.26|6366.26|6476.6|6356.6|6486.26|6366.26|6476.6|6356.6|10
1655108860000|2022-06-13 08:27:40|6474.28|6354.28|6470.51|6350.51|6474.88|6354.88|6470.25|6350.25|10
1655108870000|2022-06-13 08:27:50|6470.75|6350.75|6473.19|6353.19|6473.19|6353.19|6470.62|6350.62|9
1655108880000|2022-06-13 08:28:00|6472.42|6352.42|6474.73|6354.73|6474.73|6354.73|6471.79|6351.79|10
1655108890000|2022-06-13 08:28:10|6475.07|6355.07|6476.51|6356.51|6476.74|6356.74|6474.94|6354.94|10
1655108900000|2022-06-13 08:28:20|6476.83|6356.83|6478.62|6358.62|6478.62|6358.62|6476.83|6356.83|10
1655108910000|2022-06-13 08:28:30|6478.4|6358.4|6484.42|6364.42|6484.42|6364.42|6478.4|6358.4|10
1655108920000|2022-06-13 08:28:40|6485.96|6365.96|6487.74|6367.74|6488.42|6368.42|6485.96|6365.96|10
1655108930000|2022-06-13 08:28:50|6488.42|6368.42|6488.35|6368.35|6489.99|6369.99|6488.16|6368.16|10
1655108940000|2022-06-13 08:29:00|6487.99|6367.99|6485.31|6365.31|6487.99|6367.99|6485.23|6365.23|10
1655108950000|2022-06-13 08:29:10|6484.76|6364.76|6488.28|6368.28|6488.28|6368.28|6484.76|6364.76|10
1655108960000|2022-06-13 08:29:20|6489.11|6369.11|6491.78|6371.78|6491.78|6371.78|6489.11|6369.11|10
1655108970000|2022-06-13 08:29:30|6491.88|6371.88|6496.49|6376.49|6496.49|6376.49|6491.88|6371.88|10
1655108980000|2022-06-13 08:29:40|6496.2|6376.2|6498.31|6378.31|6498.31|6378.31|6495.67|6375.67|10
1655108990000|2022-06-13 08:29:50|6498.36|6378.36|6503.56|6383.56|6503.56|6383.56|6498.15|6378.15|10
1655109000000|2022-06-13 08:30:00|6503.23|6383.23|6504.62|6384.62|6504.62|6384.62|6503.12|6383.12|10
1655109010000|2022-06-13 08:30:10|6503.6|6383.6|6504.56|6384.56|6506.62|6386.62|6503.6|6383.6|10
1655109020000|2022-06-13 08:30:20|6504.44|6384.44|6503.73|6383.73|6504.44|6384.44|6502.66|6382.66|10
1655109030000|2022-06-13 08:30:30|6505.04|6385.04|6509.91|6389.91|6509.91|6389.91|6505.04|6385.04|10
1655109040000|2022-06-13 08:30:40|6511.18|6391.18|6517.6|6397.6|6517.6|6397.6|6511.18|6391.18|10
1655109050000|2022-06-13 08:30:50|6517.5|6397.5|6519.61|6399.61|6519.61|6399.61|6517.5|6397.5|10
1655109060000|2022-06-13 08:31:00|6522.13|6402.13|6526.85|6406.85|6526.85|6406.85|6522.13|6402.13|10
1655109070000|2022-06-13 08:31:10|6526.68|6406.68|6537.26|6417.26|6537.26|6417.26|6526.68|6406.68|10
1655109080000|2022-06-13 08:31:20|6538.85|6418.85|6542.5|6422.5|6542.56|6422.56|6538.85|6418.85|10
1655109090000|2022-06-13 08:31:30|6543.07|6423.07|6543.79|6423.79|6543.79|6423.79|6541.2|6421.2|9
1655109100000|2022-06-13 08:31:40|6546.13|6426.13|6551.34|6431.34|6551.34|6431.34|6546.13|6426.13|10
1655109110000|2022-06-13 08:31:50|6552.91|6432.91|6555.82|6435.82|6555.82|6435.82|6552.19|6432.19|10
1655109120000|2022-06-13 08:32:00|6558.01|6438.01|6561.1|6441.1|6561.1|6441.1|6557.82|6437.82|10
1655109130000|2022-06-13 08:32:10|6560.24|6440.24|6556.16|6436.16|6560.4|6440.4|6555.88|6435.88|10
1655109140000|2022-06-13 08:32:20|6551.6|6431.6|6547.84|6427.84|6551.6|6431.6|6547.84|6427.84|10
1655109150000|2022-06-13 08:32:30|6548|6428|6548.57|6428.57|6549.1|6429.1|6547.58|6427.58|10
1655109160000|2022-06-13 08:32:40|6547.91|6427.91|6542.06|6422.06|6547.91|6427.91|6542.06|6422.06|10
1655109170000|2022-06-13 08:32:50|6540.3|6420.3|6538.04|6418.04|6540.3|6420.3|6537.94|6417.94|10
1655109180000|2022-06-13 08:33:00|6537.13|6417.13|6529.81|6409.81|6537.13|6417.13|6529.81|6409.81|10
1655109190000|2022-06-13 08:33:10|6530.26|6410.26|6533.5|6413.5|6533.5|6413.5|6530.18|6410.18|9
1655109200000|2022-06-13 08:33:20|6532.5|6412.5|6530.45|6410.45|6532.5|6412.5|6530.09|6410.09|9
1655109210000|2022-06-13 08:33:30|6531.13|6411.13|6537.66|6417.66|6537.66|6417.66|6531.13|6411.13|10
1655109220000|2022-06-13 08:33:40|6538.45|6418.45|6544.92|6424.92|6544.92|6424.92|6538.45|6418.45|10
1655109230000|2022-06-13 08:33:50|6544.69|6424.69|6544.28|6424.28|6545.16|6425.16|6543.91|6423.91|10
1655109240000|2022-06-13 08:34:00|6545.15|6425.15|6545.12|6425.12|6546.18|6426.18|6544.25|6424.25|10
1655109250000|2022-06-13 08:34:10|6545.83|6425.83|6549.24|6429.24|6549.24|6429.24|6545.27|6425.27|10
1655109260000|2022-06-13 08:34:20|6549.32|6429.32|6551.58|6431.58|6551.58|6431.58|6548.74|6428.74|10
1655109270000|2022-06-13 08:34:30|6551.86|6431.86|6553.45|6433.45|6553.57|6433.57|6551.52|6431.52|10
1655109280000|2022-06-13 08:34:40|6553.74|6433.74|6555.77|6435.77|6556.05|6436.05|6553.74|6433.74|9
1655109290000|2022-06-13 08:34:50|6555.31|6435.31|6558.66|6438.66|6559.14|6439.14|6555.31|6435.31|10
1655109300000|2022-06-13 08:35:00|6558.68|6438.68|6555.4|6435.4|6558.68|6438.68|6555.04|6435.04|10
1655109310000|2022-06-13 08:35:10|6554.41|6434.41|6551.41|6431.41|6554.41|6434.41|6550.92|6430.92|10
1655109320000|2022-06-13 08:35:20|6550.36|6430.36|6542.86|6422.86|6550.36|6430.36|6542.86|6422.86|10
1655109330000|2022-06-13 08:35:30|6542.48|6422.48|6541.73|6421.73|6543.07|6423.07|6541.73|6421.73|10
1655109340000|2022-06-13 08:35:40|6540.23|6420.23|6537.54|6417.54|6540.81|6420.81|6537.54|6417.54|10
1655109350000|2022-06-13 08:35:50|6537.42|6417.42|6535|6415|6537.42|6417.42|6535|6415|10
1655109360000|2022-06-13 08:36:00|6535.06|6415.06|6527.43|6407.43|6535.06|6415.06|6527.43|6407.43|10
1655109370000|2022-06-13 08:36:10|6525.14|6405.14|6518.28|6398.28|6525.14|6405.14|6518.28|6398.28|10
1655109380000|2022-06-13 08:36:20|6515.86|6395.86|6513.35|6393.35|6516.07|6396.07|6512.73|6392.73|10
1655109390000|2022-06-13 08:36:30|6512.99|6392.99|6509.45|6389.45|6512.99|6392.99|6509.45|6389.45|10
1655109400000|2022-06-13 08:36:40|6509.95|6389.95|6507.78|6387.78|6510.42|6390.42|6507.78|6387.78|10
1655109410000|2022-06-13 08:36:50|6510.79|6390.79|6511.12|6391.12|6512.23|6392.23|6510.33|6390.33|10
1655109420000|2022-06-13 08:37:00|6509.78|6389.78|6504.28|6384.28|6509.78|6389.78|6504.28|6384.28|10
1655109430000|2022-06-13 08:37:10|6503.64|6383.64|6501.57|6381.57|6503.64|6383.64|6501.57|6381.57|10
1655109440000|2022-06-13 08:37:20|6501.86|6381.86|6501.75|6381.75|6502.39|6382.39|6501.14|6381.14|10
1655109450000|2022-06-13 08:37:30|6500.76|6380.76|6501.14|6381.14|6502.44|6382.44|6500.76|6380.76|10
1655109460000|2022-06-13 08:37:40|6501.54|6381.54|6498.28|6378.28|6501.54|6381.54|6498.28|6378.28|10
1655109470000|2022-06-13 08:37:50|6497.98|6377.98|6497.46|6377.46|6499.08|6379.08|6497.46|6377.46|9
1655109480000|2022-06-13 08:38:00|6497.42|6377.42|6498.21|6378.21|6498.85|6378.85|6497.42|6377.42|10
1655109490000|2022-06-13 08:38:10|6497.38|6377.38|6495|6375|6497.95|6377.95|6495|6375|10
1655109500000|2022-06-13 08:38:20|6494.8|6374.8|6491.66|6371.66|6494.8|6374.8|6491.66|6371.66|10
1655109510000|2022-06-13 08:38:30|6490.93|6370.93|6486.08|6366.08|6491.87|6371.87|6486.08|6366.08|10
1655109520000|2022-06-13 08:38:40|6485.17|6365.17|6484.17|6364.17|6485.17|6365.17|6483.51|6363.51|10
1655109530000|2022-06-13 08:38:50|6484.73|6364.73|6482.12|6362.12|6484.73|6364.73|6482.12|6362.12|10
1655109540000|2022-06-13 08:39:00|6482.09|6362.09|6482.56|6362.56|6482.56|6362.56|6481.19|6361.19|10
1655109550000|2022-06-13 08:39:10|6483.36|6363.36|6489.82|6369.82|6489.82|6369.82|6483.36|6363.36|10
1655109560000|2022-06-13 08:39:20|6490.6|6370.6|6488.1|6368.1|6490.67|6370.67|6488.1|6368.1|10
1655109570000|2022-06-13 08:39:30|6488.77|6368.77|6480.82|6360.82|6488.77|6368.77|6480.82|6360.82|10
1655109580000|2022-06-13 08:39:40|6480.84|6360.84|6475.57|6355.57|6480.84|6360.84|6475.57|6355.57|10
1655109590000|2022-06-13 08:39:50|6475.62|6355.62|6487.27|6367.27|6487.27|6367.27|6475.62|6355.62|10
1655109600000|2022-06-13 08:40:00|6487.85|6367.85|6498.69|6378.69|6498.69|6378.69|6487.85|6367.85|10
1655109610000|2022-06-13 08:40:10|6500.39|6380.39|6512.05|6392.05|6513.7|6393.7|6500.39|6380.39|10
1655109620000|2022-06-13 08:40:20|6512.26|6392.26|6522.64|6402.64|6522.64|6402.64|6512.26|6392.26|10
1655109630000|2022-06-13 08:40:30|6523.43|6403.43|6527.7|6407.7|6527.7|6407.7|6523.43|6403.43|10
1655109640000|2022-06-13 08:40:40|6527.31|6407.31|6524.1|6404.1|6528.4|6408.4|6524.1|6404.1|10
1655109650000|2022-06-13 08:40:50|6523.23|6403.23|6514.36|6394.36|6523.23|6403.23|6514.36|6394.36|10
1655109660000|2022-06-13 08:41:00|6514.07|6394.07|6504.77|6384.77|6514.07|6394.07|6504.77|6384.77|10
1655109670000|2022-06-13 08:41:10|6503.84|6383.84|6502.41|6382.41|6503.91|6383.91|6501.53|6381.53|10
1655109680000|2022-06-13 08:41:20|6503.06|6383.06|6509.35|6389.35|6509.73|6389.73|6503.06|6383.06|10
1655109690000|2022-06-13 08:41:30|6507.3|6387.3|6502.34|6382.34|6507.73|6387.73|6502.34|6382.34|10
1655109700000|2022-06-13 08:41:40|6500.69|6380.69|6488.75|6368.75|6500.69|6380.69|6488.75|6368.75|10
1655109710000|2022-06-13 08:41:50|6488.02|6368.02|6477.85|6357.85|6488.02|6368.02|6477.85|6357.85|10
1655109720000|2022-06-13 08:42:00|6477.33|6357.33|6473.86|6353.86|6477.33|6357.33|6473.86|6353.86|9
1655109730000|2022-06-13 08:42:10|6473.38|6353.38|6470.76|6350.76|6473.38|6353.38|6470.76|6350.76|10
1655109740000|2022-06-13 08:42:20|6469.93|6349.93|6468.26|6348.26|6469.93|6349.93|6467.43|6347.43|9
1655109750000|2022-06-13 08:42:30|6468.75|6348.75|6465.85|6345.85|6468.75|6348.75|6465.85|6345.85|10
1655109760000|2022-06-13 08:42:40|6465.05|6345.05|6463.14|6343.14|6465.05|6345.05|6463.14|6343.14|10
1655109770000|2022-06-13 08:42:50|6462.9|6342.9|6462.15|6342.15|6463.23|6343.23|6462.12|6342.12|10
1655109780000|2022-06-13 08:43:00|6461.7|6341.7|6461.25|6341.25|6462.53|6342.53|6461.25|6341.25|10
1655109790000|2022-06-13 08:43:10|6462.89|6342.89|6462.35|6342.35|6465.73|6345.73|6460.15|6340.15|10
1655109800000|2022-06-13 08:43:20|6461.67|6341.67|6460.7|6340.7|6461.67|6341.67|6460.7|6340.7|10
1655109810000|2022-06-13 08:43:30|6461.17|6341.17|6455.84|6335.84|6461.17|6341.17|6455.84|6335.84|10
1655109820000|2022-06-13 08:43:40|6455.68|6335.68|6449.4|6329.4|6455.79|6335.79|6449.4|6329.4|9
1655109830000|2022-06-13 08:43:50|6447.1|6327.1|6437.28|6317.28|6447.1|6327.1|6437.28|6317.28|10
1655109840000|2022-06-13 08:44:00|6445.08|6325.08|6456.94|6336.94|6456.94|6336.94|6441.21|6321.21|10
1655109850000|2022-06-13 08:44:10|6457.72|6337.72|6468.67|6348.67|6468.67|6348.67|6457.17|6337.17|10
1655109860000|2022-06-13 08:44:20|6470.34|6350.34|6482.9|6362.9|6484.76|6364.76|6470.34|6350.34|10
1655109870000|2022-06-13 08:44:30|6484.22|6364.22|6476.85|6356.85|6485.93|6365.93|6476.85|6356.85|10
1655109880000|2022-06-13 08:44:40|6476.4|6356.4|6469.02|6349.02|6476.4|6356.4|6469.02|6349.02|10
1655109890000|2022-06-13 08:44:50|6469.24|6349.24|6469.73|6349.73|6469.98|6349.98|6469.24|6349.24|10
1655109900000|2022-06-13 08:45:00|6470.05|6350.05|6465.7|6345.7|6470.28|6350.28|6464.7|6344.7|10
1655109910000|2022-06-13 08:45:10|6465.71|6345.71|6461.27|6341.27|6465.71|6345.71|6461.27|6341.27|9
1655109920000|2022-06-13 08:45:20|6460.78|6340.78|6447.58|6327.58|6460.78|6340.78|6447.58|6327.58|10
1655109930000|2022-06-13 08:45:30|6447.21|6327.21|6443.45|6323.45|6447.21|6327.21|6442.8|6322.8|10
1655109940000|2022-06-13 08:45:40|6444.74|6324.74|6439.63|6319.63|6445.42|6325.42|6439.63|6319.63|10
1655109950000|2022-06-13 08:45:50|6438.94|6318.94|6432.78|6312.78|6438.94|6318.94|6432.78|6312.78|10
1655109960000|2022-06-13 08:46:00|6432.94|6312.94|6422.74|6302.74|6433.22|6313.22|6422.74|6302.74|10
1655109970000|2022-06-13 08:46:10|6421.94|6301.94|6426.91|6306.91|6428.02|6308.02|6421.72|6301.72|9
1655109980000|2022-06-13 08:46:20|6425.74|6305.74|6428.02|6308.02|6429.34|6309.34|6425.74|6305.74|10
1655109990000|2022-06-13 08:46:30|6427.86|6307.86|6423.15|6303.15|6427.86|6307.86|6423.15|6303.15|9
1655110000000|2022-06-13 08:46:40|6424.07|6304.07|6422.6|6302.6|6424.07|6304.07|6422.58|6302.58|10
1655110010000|2022-06-13 08:46:50|6422.46|6302.46|6422.54|6302.54|6422.8|6302.8|6421.91|6301.91|10
1655110020000|2022-06-13 08:47:00|6422.88|6302.88|6424.7|6304.7|6424.92|6304.92|6422.6|6302.6|10
1655110030000|2022-06-13 08:47:10|6424.43|6304.43|6421.77|6301.77|6424.55|6304.55|6421.77|6301.77|10
1655110040000|2022-06-13 08:47:20|6421.94|6301.94|6414.47|6294.47|6421.94|6301.94|6412.23|6292.23|10
1655110050000|2022-06-13 08:47:30|6413.79|6293.79|6411.76|6291.76|6413.79|6293.79|6411.27|6291.27|10
1655110060000|2022-06-13 08:47:40|6411.2|6291.2|6405.83|6285.83|6411.3|6291.3|6405.83|6285.83|10
1655110070000|2022-06-13 08:47:50|6405.22|6285.22|6406.83|6286.83|6407.32|6287.32|6405.15|6285.15|10
1655110080000|2022-06-13 08:48:00|6405.97|6285.97|6399.61|6279.61|6405.97|6285.97|6399.61|6279.61|10
1655110090000|2022-06-13 08:48:10|6399.88|6279.88|6393.46|6273.46|6399.88|6279.88|6393.46|6273.46|10
1655110100000|2022-06-13 08:48:20|6393.62|6273.62|6395.61|6275.61|6397.13|6277.13|6393.35|6273.35|10
1655110110000|2022-06-13 08:48:30|6395.52|6275.52|6388.79|6268.79|6398.01|6278.01|6388.79|6268.79|10
1655110120000|2022-06-13 08:48:40|6386.38|6266.38|6389.48|6269.48|6389.48|6269.48|6384.8|6264.8|10
1655110130000|2022-06-13 08:48:50|6389.89|6269.89|6391.56|6271.56|6393.47|6273.47|6389.89|6269.89|10
1655110140000|2022-06-13 08:49:00|6392.47|6272.47|6390.77|6270.77|6392.47|6272.47|6388.97|6268.97|10
1655110150000|2022-06-13 08:49:10|6390.98|6270.98|6399.09|6279.09|6399.09|6279.09|6390.96|6270.96|10
1655110160000|2022-06-13 08:49:20|6398.79|6278.79|6402.95|6282.95|6404.65|6284.65|6398.79|6278.79|10
1655110170000|2022-06-13 08:49:30|6402.28|6282.28|6398|6278|6402.28|6282.28|6398|6278|10
1655110180000|2022-06-13 08:49:40|6397.35|6277.35|6389.67|6269.67|6397.35|6277.35|6389.67|6269.67|10
1655110190000|2022-06-13 08:49:50|6389.73|6269.73|6387.02|6267.02|6389.73|6269.73|6386.15|6266.15|10
1655110200000|2022-06-13 08:50:00|6388.4|6268.4|6386.23|6266.23|6388.55|6268.55|6386.05|6266.05|10
1655110210000|2022-06-13 08:50:10|6386.9|6266.9|6390.91|6270.91|6390.91|6270.91|6386.76|6266.76|10
1655110220000|2022-06-13 08:50:20|6390.94|6270.94|6394.47|6274.47|6395.05|6275.05|6390.94|6270.94|10
1655110230000|2022-06-13 08:50:30|6394.88|6274.88|6394.87|6274.87|6394.88|6274.88|6393.39|6273.39|9
1655110240000|2022-06-13 08:50:40|6395.18|6275.18|6397.88|6277.88|6398|6278|6395.18|6275.18|10
1655110250000|2022-06-13 08:50:50|6397.82|6277.82|6398.56|6278.56|6399.11|6279.11|6397.45|6277.45|10
1655110260000|2022-06-13 08:51:00|6398.21|6278.21|6396.12|6276.12|6398.21|6278.21|6395.85|6275.85|10
1655110270000|2022-06-13 08:51:10|6396.32|6276.32|6399.77|6279.77|6399.77|6279.77|6396.32|6276.32|10
1655110280000|2022-06-13 08:51:20|6399.88|6279.88|6400.47|6280.47|6400.86|6280.86|6399.04|6279.04|10
1655110290000|2022-06-13 08:51:30|6400.93|6280.93|6398.77|6278.77|6401.44|6281.44|6398.18|6278.18|10
1655110300000|2022-06-13 08:51:40|6398.95|6278.95|6393.27|6273.27|6398.95|6278.95|6393.27|6273.27|10
1655110310000|2022-06-13 08:51:50|6393.67|6273.67|6393.46|6273.46|6393.67|6273.67|6392.3|6272.3|10
1655110320000|2022-06-13 08:52:00|6393.55|6273.55|6393.75|6273.75|6395.29|6275.29|6393.09|6273.09|10
1655110330000|2022-06-13 08:52:10|6394.09|6274.09|6398.8|6278.8|6399.08|6279.08|6394.09|6274.09|10
1655110340000|2022-06-13 08:52:20|6400.52|6280.52|6401.79|6281.79|6402.63|6282.63|6400.52|6280.52|10
1655110350000|2022-06-13 08:52:30|6403.21|6283.21|6408.81|6288.81|6409.37|6289.37|6403.21|6283.21|10
1655110360000|2022-06-13 08:52:40|6410.44|6290.44|6417.48|6297.48|6417.48|6297.48|6410.44|6290.44|10
1655110370000|2022-06-13 08:52:50|6417.2|6297.2|6416.24|6296.24|6417.91|6297.91|6416.24|6296.24|10
1655110380000|2022-06-13 08:53:00|6416.52|6296.52|6409.88|6289.88|6416.52|6296.52|6409.88|6289.88|10
1655110390000|2022-06-13 08:53:10|6408.35|6288.35|6404.73|6284.73|6408.35|6288.35|6403.05|6283.05|10
1655110400000|2022-06-13 08:53:20|6404.34|6284.34|6402.86|6282.86|6404.82|6284.82|6402.12|6282.12|10
1655110410000|2022-06-13 08:53:30|6402.84|6282.84|6399.79|6279.79|6402.85|6282.85|6399.79|6279.79|10
1655110420000|2022-06-13 08:53:40|6398.56|6278.56|6391.89|6271.89|6398.56|6278.56|6391.89|6271.89|10
1655110430000|2022-06-13 08:53:50|6392.04|6272.04|6387.3|6267.3|6392.04|6272.04|6387.3|6267.3|10
1655110440000|2022-06-13 08:54:00|6386.37|6266.37|6387.42|6267.42|6388.15|6268.15|6386.37|6266.37|10
1655110450000|2022-06-13 08:54:10|6386.61|6266.61|6385.24|6265.24|6386.61|6266.61|6384.91|6264.91|10
1655110460000|2022-06-13 08:54:20|6385.17|6265.17|6380.29|6260.29|6385.17|6265.17|6379.74|6259.74|10
1655110470000|2022-06-13 08:54:30|6379.68|6259.68|6377.82|6257.82|6380.4|6260.4|6377.7|6257.7|10
1655110480000|2022-06-13 08:54:40|6377.59|6257.59|6376.7|6256.7|6378.02|6258.02|6376.7|6256.7|9
1655110490000|2022-06-13 08:54:50|6376.62|6256.62|6381.11|6261.11|6381.11|6261.11|6376.62|6256.62|10
1655110500000|2022-06-13 08:55:00|6381.6|6261.6|6382.93|6262.93|6384.27|6264.27|6381.57|6261.57|10
1655110510000|2022-06-13 08:55:10|6382.8|6262.8|6378.54|6258.54|6382.8|6262.8|6378.21|6258.21|10
1655110520000|2022-06-13 08:55:20|6378.49|6258.49|6377.87|6257.87|6378.49|6258.49|6376.48|6256.48|9
1655110530000|2022-06-13 08:55:30|6378.22|6258.22|6380.97|6260.97|6381.31|6261.31|6378.22|6258.22|10
1655110540000|2022-06-13 08:55:40|6381.05|6261.05|6374.46|6254.46|6381.05|6261.05|6374.46|6254.46|10
1655110550000|2022-06-13 08:55:50|6373.35|6253.35|6364.37|6244.37|6373.35|6253.35|6364.37|6244.37|10
1655110560000|2022-06-13 08:56:00|6364.24|6244.24|6356.13|6236.13|6364.24|6244.24|6356.13|6236.13|10
1655110570000|2022-06-13 08:56:10|6355.87|6235.87|6349.83|6229.83|6355.87|6235.87|6349.01|6229.01|10
1655110580000|2022-06-13 08:56:20|6349.12|6229.12|6342.18|6222.18|6349.12|6229.12|6342.18|6222.18|10
1655110590000|2022-06-13 08:56:30|6341.97|6221.97|6334.51|6214.51|6341.97|6221.97|6334.29|6214.29|10
1655110600000|2022-06-13 08:56:40|6335.13|6215.13|6333.89|6213.89|6335.17|6215.17|6332.87|6212.87|10
1655110610000|2022-06-13 08:56:50|6333.2|6213.2|6332.6|6212.6|6335.06|6215.06|6332.6|6212.6|10
1655110620000|2022-06-13 08:57:00|6330.3|6210.3|6328.31|6208.31|6330.3|6210.3|6327.66|6207.66|10
1655110630000|2022-06-13 08:57:10|6327.09|6207.09|6319.29|6199.29|6327.09|6207.09|6319.29|6199.29|10
1655110640000|2022-06-13 08:57:20|6318.75|6198.75|6318.96|6198.96|6318.96|6198.96|6316.99|6196.99|10
1655110650000|2022-06-13 08:57:30|6320.39|6200.39|6330.52|6210.52|6330.52|6210.52|6320.39|6200.39|10
1655110660000|2022-06-13 08:57:40|6330.09|6210.09|6341.39|6221.39|6341.39|6221.39|6330.09|6210.09|10
1655110670000|2022-06-13 08:57:50|6341.2|6221.2|6345.88|6225.88|6347.45|6227.45|6341.2|6221.2|10
1655110680000|2022-06-13 08:58:00|6345.18|6225.18|6341.04|6221.04|6345.18|6225.18|6340.89|6220.89|10
1655110690000|2022-06-13 08:58:10|6340.73|6220.73|6332.05|6212.05|6340.73|6220.73|6332.05|6212.05|10
1655110700000|2022-06-13 08:58:20|6331.16|6211.16|6324.48|6204.48|6331.16|6211.16|6324.32|6204.32|10
1655110710000|2022-06-13 08:58:30|6324.34|6204.34|6319.05|6199.05|6324.37|6204.37|6319.05|6199.05|10
1655110720000|2022-06-13 08:58:40|6319.07|6199.07|6314.06|6194.06|6319.07|6199.07|6314.06|6194.06|10
1655110730000|2022-06-13 08:58:50|6313.8|6193.8|6309.17|6189.17|6313.8|6193.8|6309.17|6189.17|10
1655110740000|2022-06-13 08:59:00|6309.36|6189.36|6304.58|6184.58|6309.36|6189.36|6304.56|6184.56|10
1655110750000|2022-06-13 08:59:10|6304.39|6184.39|6301.62|6181.62|6304.39|6184.39|6299.8|6179.8|10
1655110760000|2022-06-13 08:59:20|6301.58|6181.58|6305.3|6185.3|6305.3|6185.3|6301.58|6181.58|10
1655110770000|2022-06-13 08:59:30|6305.37|6185.37|6314.19|6194.19|6314.19|6194.19|6305.37|6185.37|10
1655110780000|2022-06-13 08:59:40|6314.96|6194.96|6310.96|6190.96|6317.13|6197.13|6310.96|6190.96|10
1655110790000|2022-06-13 08:59:50|6310.93|6190.93|6304.87|6184.87|6311.33|6191.33|6304.87|6184.87|10
1655110800000|2022-06-13 09:00:00|6304.96|6184.96|6301.12|6181.12|6304.96|6184.96|6301.12|6181.12|10
1655110810000|2022-06-13 09:00:10|6300.96|6180.96|6300.6|6180.6|6301.63|6181.63|6299.87|6179.87|10
1655110820000|2022-06-13 09:00:20|6300.41|6180.41|6308.8|6188.8|6308.83|6188.83|6300.04|6180.04|10
1655110830000|2022-06-13 09:00:30|6309.4|6189.4|6311.12|6191.12|6313.33|6193.33|6309.4|6189.4|10
1655110840000|2022-06-13 09:00:40|6311.85|6191.85|6309.83|6189.83|6311.86|6191.86|6309.83|6189.83|10
1655110850000|2022-06-13 09:00:50|6309.91|6189.91|6308.07|6188.07|6309.91|6189.91|6307.63|6187.63|10
1655110860000|2022-06-13 09:01:00|6307.58|6187.58|6304.95|6184.95|6308.83|6188.83|6304.95|6184.95|10
1655110870000|2022-06-13 09:01:10|6304.4|6184.4|6299.99|6179.99|6304.4|6184.4|6299.47|6179.47|10
1655110880000|2022-06-13 09:01:20|6299.56|6179.56|6296.76|6176.76|6299.56|6179.56|6296.76|6176.76|10
1655110890000|2022-06-13 09:01:30|6297.15|6177.15|6296.5|6176.5|6298.5|6178.5|6296.28|6176.28|10
1655110900000|2022-06-13 09:01:40|6295.88|6175.88|6293.51|6173.51|6295.88|6175.88|6293.2|6173.2|9
1655110910000|2022-06-13 09:01:50|6292.41|6172.41|6290.78|6170.78|6292.41|6172.41|6290.69|6170.69|9
1655110920000|2022-06-13 09:02:00|6290.57|6170.57|6286.38|6166.38|6290.57|6170.57|6286.2|6166.2|10
1655110930000|2022-06-13 09:02:10|6285.82|6165.82|6282.09|6162.09|6286.51|6166.51|6282.09|6162.09|10
1655110940000|2022-06-13 09:02:20|6281.98|6161.98|6281.72|6161.72|6281.98|6161.98|6280.29|6160.29|10
1655110950000|2022-06-13 09:02:30|6281.27|6161.27|6290.62|6170.62|6290.62|6170.62|6281.27|6161.27|10
1655110960000|2022-06-13 09:02:40|6290.86|6170.86|6293.75|6173.75|6294.08|6174.08|6290.86|6170.86|10
1655110970000|2022-06-13 09:02:50|6292.97|6172.97|6293.04|6173.04|6294.14|6174.14|6292.97|6172.97|10
1655110980000|2022-06-13 09:03:00|6293.56|6173.56|6294.34|6174.34|6294.63|6174.63|6292.86|6172.86|10
1655110990000|2022-06-13 09:03:10|6293.8|6173.8|6295.18|6175.18|6295.23|6175.23|6293.8|6173.8|10
1655111000000|2022-06-13 09:03:20|6294.62|6174.62|6294.39|6174.39|6294.76|6174.76|6294.32|6174.32|10
1655111010000|2022-06-13 09:03:30|6294.52|6174.52|6301.15|6181.15|6301.15|6181.15|6294.52|6174.52|10
1655111020000|2022-06-13 09:03:40|6301.53|6181.53|6317.7|6197.7|6317.7|6197.7|6301.53|6181.53|9
1655111030000|2022-06-13 09:03:50|6320.51|6200.51|6335.94|6215.94|6336.52|6216.52|6320.51|6200.51|10
1655111040000|2022-06-13 09:04:00|6336.29|6216.29|6342.2|6222.2|6342.2|6222.2|6336.22|6216.22|10
1655111050000|2022-06-13 09:04:10|6343.19|6223.19|6354.71|6234.71|6354.71|6234.71|6343.19|6223.19|10
1655111060000|2022-06-13 09:04:20|6354.5|6234.5|6360.79|6240.79|6360.79|6240.79|6354.5|6234.5|10
1655111070000|2022-06-13 09:04:30|6360.47|6240.47|6352.95|6232.95|6360.47|6240.47|6352.95|6232.95|10
1655111080000|2022-06-13 09:04:40|6351.63|6231.63|6341.14|6221.14|6351.63|6231.63|6341.14|6221.14|10
1655111090000|2022-06-13 09:04:50|6341.09|6221.09|6327.6|6207.6|6341.09|6221.09|6327.6|6207.6|10
1655111100000|2022-06-13 09:05:00|6326.56|6206.56|6324.44|6204.44|6326.56|6206.56|6321.16|6201.16|10
1655111110000|2022-06-13 09:05:10|6324.75|6204.75|6330.32|6210.32|6330.32|6210.32|6323.87|6203.87|10
1655111120000|2022-06-13 09:05:20|6329.26|6209.26|6331.38|6211.38|6332.68|6212.68|6328.89|6208.89|10
1655111130000|2022-06-13 09:05:30|6330.45|6210.45|6315.87|6195.87|6330.45|6210.45|6315.87|6195.87|10
1655111140000|2022-06-13 09:05:40|6313.58|6193.58|6306.82|6186.82|6313.58|6193.58|6306.82|6186.82|10
1655111150000|2022-06-13 09:05:50|6306.54|6186.54|6305.65|6185.65|6306.54|6186.54|6304.93|6184.93|10
1655111160000|2022-06-13 09:06:00|6305.56|6185.56|6300.01|6180.01|6305.56|6185.56|6300.01|6180.01|10
1655111170000|2022-06-13 09:06:10|6299.35|6179.35|6291.72|6171.72|6299.35|6179.35|6291.72|6171.72|10
1655111180000|2022-06-13 09:06:20|6291.21|6171.21|6287.06|6167.06|6291.21|6171.21|6287.06|6167.06|10
1655111190000|2022-06-13 09:06:30|6287.46|6167.46|6285.3|6165.3|6287.46|6167.46|6284.11|6164.11|10
1655111200000|2022-06-13 09:06:40|6285.08|6165.08|6284.53|6164.53|6285.08|6165.08|6283.69|6163.69|10
1655111210000|2022-06-13 09:06:50|6284.71|6164.71|6283.79|6163.79|6285.34|6165.34|6283.79|6163.79|10
1655111220000|2022-06-13 09:07:00|6283.39|6163.39|6280.84|6160.84|6283.39|6163.39|6280.73|6160.73|10
1655111230000|2022-06-13 09:07:10|6280.27|6160.27|6280.53|6160.53|6282.34|6162.34|6279.93|6159.93|10
1655111240000|2022-06-13 09:07:20|6278.86|6158.86|6276.69|6156.69|6278.86|6158.86|6276.39|6156.39|10
1655111250000|2022-06-13 09:07:30|6276.67|6156.67|6266.42|6146.42|6276.67|6156.67|6266.42|6146.42|10
1655111260000|2022-06-13 09:07:40|6265|6145|6262.73|6142.73|6265|6145|6262.4|6142.4|10
1655111270000|2022-06-13 09:07:50|6261.87|6141.87|6253.08|6133.08|6262.03|6142.03|6253.08|6133.08|10
1655111280000|2022-06-13 09:08:00|6252.92|6132.92|6244.03|6124.03|6254.55|6134.55|6244.03|6124.03|10
1655111290000|2022-06-13 09:08:10|6243.51|6123.51|6235.16|6115.16|6243.51|6123.51|6235.16|6115.16|9
1655111300000|2022-06-13 09:08:20|6234.36|6114.36|6229.05|6109.05|6234.36|6114.36|6228.97|6108.97|10
1655111310000|2022-06-13 09:08:30|6229.28|6109.28|6224.73|6104.73|6229.86|6109.86|6224.73|6104.73|10
1655111320000|2022-06-13 09:08:40|6224.89|6104.89|6228.77|6108.77|6228.77|6108.77|6224.89|6104.89|10
1655111330000|2022-06-13 09:08:50|6227.97|6107.97|6227.37|6107.37|6227.97|6107.97|6225.16|6105.16|10
1655111340000|2022-06-13 09:09:00|6227.38|6107.38|6222.99|6102.99|6227.62|6107.62|6222.99|6102.99|10
1655111350000|2022-06-13 09:09:10|6223.07|6103.07|6231.88|6111.88|6231.88|6111.88|6220.97|6100.97|10
1655111360000|2022-06-13 09:09:20|6232.86|6112.86|6238.76|6118.76|6240.01|6120.01|6232.86|6112.86|10
1655111370000|2022-06-13 09:09:30|6238.93|6118.93|6244.22|6124.22|6244.22|6124.22|6238.93|6118.93|10
1655111380000|2022-06-13 09:09:40|6243.94|6123.94|6257.16|6137.16|6257.16|6137.16|6242.97|6122.97|10
1655111390000|2022-06-13 09:09:50|6259.91|6139.91|6277.63|6157.63|6277.63|6157.63|6259.91|6139.91|10
1655111400000|2022-06-13 09:10:00|6280.33|6160.33|6298.71|6178.71|6298.71|6178.71|6280.33|6160.33|10
1655111410000|2022-06-13 09:10:10|6300.5|6180.5|6313.88|6193.88|6313.88|6193.88|6300.5|6180.5|10
1655111420000|2022-06-13 09:10:20|6313.11|6193.11|6308.38|6188.38|6315.59|6195.59|6308.38|6188.38|10
1655111430000|2022-06-13 09:10:30|6308|6188|6311.53|6191.53|6312.71|6192.71|6308|6188|10
1655111440000|2022-06-13 09:10:40|6311.81|6191.81|6304.44|6184.44|6311.81|6191.81|6304.44|6184.44|10
1655111450000|2022-06-13 09:10:50|6305.23|6185.23|6309.4|6189.4|6309.4|6189.4|6304.74|6184.74|10
1655111460000|2022-06-13 09:11:00|6309.14|6189.14|6304.93|6184.93|6309.19|6189.19|6304.93|6184.93|10
1655111470000|2022-06-13 09:11:10|6304.14|6184.14|6294.7|6174.7|6304.14|6184.14|6294.41|6174.41|10
1655111480000|2022-06-13 09:11:20|6295.41|6175.41|6297.14|6177.14|6298.52|6178.52|6295.41|6175.41|10
1655111490000|2022-06-13 09:11:30|6297.88|6177.88|6301.76|6181.76|6301.76|6181.76|6297.88|6177.88|10
1655111500000|2022-06-13 09:11:40|6301.59|6181.59|6313.85|6193.85|6313.85|6193.85|6301.59|6181.59|10
1655111510000|2022-06-13 09:11:50|6313.94|6193.94|6314.26|6194.26|6315.08|6195.08|6313.87|6193.87|10
1655111520000|2022-06-13 09:12:00|6314.35|6194.35|6318.05|6198.05|6318.13|6198.13|6314.35|6194.35|10
1655111530000|2022-06-13 09:12:10|6318.38|6198.38|6329.53|6209.53|6329.53|6209.53|6318.38|6198.38|10
1655111540000|2022-06-13 09:12:20|6329.93|6209.93|6341.1|6221.1|6341.1|6221.1|6329.93|6209.93|10
1655111550000|2022-06-13 09:12:30|6341.67|6221.67|6340.79|6220.79|6343.95|6223.95|6340.79|6220.79|10
1655111560000|2022-06-13 09:12:40|6339.57|6219.57|6340.36|6220.36|6340.36|6220.36|6337.63|6217.63|10
1655111570000|2022-06-13 09:12:50|6339.76|6219.76|6347.03|6227.03|6347.03|6227.03|6339.76|6219.76|10
1655111580000|2022-06-13 09:13:00|6347.59|6227.59|6349.95|6229.95|6349.95|6229.95|6347.57|6227.57|10
1655111590000|2022-06-13 09:13:10|6350.5|6230.5|6370.16|6250.16|6370.16|6250.16|6350.5|6230.5|10
1655111600000|2022-06-13 09:13:20|6370.85|6250.85|6391.45|6271.45|6391.45|6271.45|6370.85|6250.85|10
1655111610000|2022-06-13 09:13:30|6391.66|6271.66|6392.28|6272.28|6395.89|6275.89|6391.37|6271.37|10
1655111620000|2022-06-13 09:13:40|6392.26|6272.26|6393.21|6273.21|6393.21|6273.21|6390.12|6270.12|10
1655111630000|2022-06-13 09:13:50|6394.43|6274.43|6399.82|6279.82|6399.82|6279.82|6394.43|6274.43|9
1655111640000|2022-06-13 09:14:00|6397.72|6277.72|6391.75|6271.75|6397.72|6277.72|6391.31|6271.31|9
1655111650000|2022-06-13 09:14:10|6391.03|6271.03|6410.89|6290.89|6410.89|6290.89|6391.03|6271.03|10
1655111660000|2022-06-13 09:14:20|6411.71|6291.71|6413.6|6293.6|6415.76|6295.76|6411.71|6291.71|10
1655111670000|2022-06-13 09:14:30|6412.94|6292.94|6416.57|6296.57|6416.57|6296.57|6412.94|6292.94|10
1655111680000|2022-06-13 09:14:40|6416.84|6296.84|6417.28|6297.28|6417.98|6297.98|6416.08|6296.08|10
1655111690000|2022-06-13 09:14:50|6417.19|6297.19|6428.75|6308.75|6428.75|6308.75|6417.19|6297.19|10
1655111700000|2022-06-13 09:15:00|6427.82|6307.82|6439.23|6319.23|6439.23|6319.23|6427.82|6307.82|10
1655111710000|2022-06-13 09:15:10|6439.63|6319.63|6449.62|6329.62|6449.62|6329.62|6439.63|6319.63|10
1655111720000|2022-06-13 09:15:20|6449.15|6329.15|6460.81|6340.81|6460.81|6340.81|6449.15|6329.15|10
1655111730000|2022-06-13 09:15:30|6461.48|6341.48|6461.85|6341.85|6464.36|6344.36|6461.15|6341.15|10
1655111740000|2022-06-13 09:15:40|6459.74|6339.74|6439.55|6319.55|6460.85|6340.85|6439.55|6319.55|10
1655111750000|2022-06-13 09:15:50|6438.09|6318.09|6428.99|6308.99|6438.09|6318.09|6428.99|6308.99|10
1655111760000|2022-06-13 09:16:00|6428.71|6308.71|6421.81|6301.81|6429.65|6309.65|6421.81|6301.81|10
1655111770000|2022-06-13 09:16:10|6419.24|6299.24|6415.62|6295.62|6419.24|6299.24|6412.58|6292.58|10
1655111780000|2022-06-13 09:16:20|6415.25|6295.25|6422.5|6302.5|6422.5|6302.5|6414.72|6294.72|10
1655111790000|2022-06-13 09:16:30|6421.71|6301.71|6425.22|6305.22|6425.4|6305.4|6421.71|6301.71|10
1655111800000|2022-06-13 09:16:40|6424.74|6304.74|6416.67|6296.67|6424.88|6304.88|6416.67|6296.67|10
1655111810000|2022-06-13 09:16:50|6414.95|6294.95|6412.86|6292.86|6415.37|6295.37|6412.86|6292.86|10
1655111820000|2022-06-13 09:17:00|6412.24|6292.24|6408.95|6288.95|6412.24|6292.24|6408.95|6288.95|10
1655111830000|2022-06-13 09:17:10|6409.75|6289.75|6412.29|6292.29|6412.29|6292.29|6406.58|6286.58|10
1655111840000|2022-06-13 09:17:20|6411.91|6291.91|6420.4|6300.4|6420.4|6300.4|6411.91|6291.91|10
1655111850000|2022-06-13 09:17:30|6420.12|6300.12|6429.31|6309.31|6429.31|6309.31|6420.12|6300.12|10
1655111860000|2022-06-13 09:17:40|6432.03|6312.03|6437.25|6317.25|6437.25|6317.25|6431.8|6311.8|10
1655111870000|2022-06-13 09:17:50|6438.37|6318.37|6439.3|6319.3|6440.17|6320.17|6438.25|6318.25|10
1655111880000|2022-06-13 09:18:00|6439.12|6319.12|6432.13|6312.13|6439.12|6319.12|6431.6|6311.6|10
1655111890000|2022-06-13 09:18:10|6431.72|6311.72|6432.12|6312.12|6432.12|6312.12|6429.77|6309.77|10
1655111900000|2022-06-13 09:18:20|6431.89|6311.89|6435.61|6315.61|6435.69|6315.69|6431.89|6311.89|10
1655111910000|2022-06-13 09:18:30|6435.44|6315.44|6441.67|6321.67|6441.67|6321.67|6435.44|6315.44|10
1655111920000|2022-06-13 09:18:40|6442.63|6322.63|6460.74|6340.74|6460.74|6340.74|6442.63|6322.63|10
1655111930000|2022-06-13 09:18:50|6461.2|6341.2|6471.4|6351.4|6471.4|6351.4|6461.2|6341.2|10
1655111940000|2022-06-13 09:19:00|6472|6352|6473.6|6353.6|6473.6|6353.6|6471.41|6351.41|10
1655111950000|2022-06-13 09:19:10|6473.95|6353.95|6487.34|6367.34|6487.34|6367.34|6473.95|6353.95|10
1655111960000|2022-06-13 09:19:20|6488|6368|6489.64|6369.64|6491.01|6371.01|6488|6368|10
1655111970000|2022-06-13 09:19:30|6488.41|6368.41|6482.84|6362.84|6488.41|6368.41|6482.84|6362.84|10
1655111980000|2022-06-13 09:19:40|6481.8|6361.8|6478.03|6358.03|6481.8|6361.8|6478.03|6358.03|10
1655111990000|2022-06-13 09:19:50|6478.24|6358.24|6472.04|6352.04|6478.24|6358.24|6472.04|6352.04|10
1655112000000|2022-06-13 09:20:00|6469.54|6349.54|6463.47|6343.47|6469.54|6349.54|6462.25|6342.25|10
1655112010000|2022-06-13 09:20:10|6463.26|6343.26|6455.57|6335.57|6463.32|6343.32|6455.57|6335.57|10
1655112020000|2022-06-13 09:20:20|6454.21|6334.21|6449.82|6329.82|6454.21|6334.21|6449.82|6329.82|9
1655112030000|2022-06-13 09:20:30|6449.7|6329.7|6444.04|6324.04|6449.7|6329.7|6443.96|6323.96|10
1655112040000|2022-06-13 09:20:40|6443.07|6323.07|6443.15|6323.15|6443.8|6323.8|6442.47|6322.47|10
1655112050000|2022-06-13 09:20:50|6443.27|6323.27|6442.42|6322.42|6443.32|6323.32|6441.91|6321.91|10
1655112060000|2022-06-13 09:21:00|6442.94|6322.94|6443.66|6323.66|6443.66|6323.66|6442.21|6322.21|10
1655112070000|2022-06-13 09:21:10|6443.78|6323.78|6442.73|6322.73|6444.27|6324.27|6442.73|6322.73|10
1655112080000|2022-06-13 09:21:20|6441.59|6321.59|6428.58|6308.58|6441.59|6321.59|6428.58|6308.58|10
1655112090000|2022-06-13 09:21:30|6428.48|6308.48|6426.35|6306.35|6428.48|6308.48|6426.35|6306.35|10
1655112100000|2022-06-13 09:21:40|6426.19|6306.19|6425.57|6305.57|6428.36|6308.36|6425.57|6305.57|10
1655112110000|2022-06-13 09:21:50|6425.18|6305.18|6413.56|6293.56|6425.18|6305.18|6413.56|6293.56|10
1655112120000|2022-06-13 09:22:00|6415.1|6295.1|6406.79|6286.79|6415.34|6295.34|6406.79|6286.79|10
1655112130000|2022-06-13 09:22:10|6406.04|6286.04|6400.01|6280.01|6406.04|6286.04|6400.01|6280.01|10
1655112140000|2022-06-13 09:22:20|6399.92|6279.92|6401.58|6281.58|6401.58|6281.58|6397.68|6277.68|10
1655112150000|2022-06-13 09:22:30|6401.32|6281.32|6405.42|6285.42|6405.42|6285.42|6401.32|6281.32|9
1655112160000|2022-06-13 09:22:40|6406.18|6286.18|6413|6293|6413.32|6293.32|6406.18|6286.18|10
1655112170000|2022-06-13 09:22:50|6412.87|6292.87|6422.73|6302.73|6422.73|6302.73|6412.87|6292.87|10
1655112180000|2022-06-13 09:23:00|6423.17|6303.17|6419|6299|6424.74|6304.74|6419|6299|9
1655112190000|2022-06-13 09:23:10|6419.7|6299.7|6420.88|6300.88|6422.26|6302.26|6419.7|6299.7|10
1655112200000|2022-06-13 09:23:20|6421.14|6301.14|6423.07|6303.07|6423.07|6303.07|6421.14|6301.14|10
1655112210000|2022-06-13 09:23:30|6423.34|6303.34|6420.85|6300.85|6423.34|6303.34|6420.85|6300.85|9
1655112220000|2022-06-13 09:23:40|6421.01|6301.01|6419.84|6299.84|6421.47|6301.47|6419.84|6299.84|10
1655112230000|2022-06-13 09:23:50|6419.62|6299.62|6411.03|6291.03|6419.62|6299.62|6411.03|6291.03|10
1655112240000|2022-06-13 09:24:00|6410.93|6290.93|6407.24|6287.24|6410.93|6290.93|6407.1|6287.1|10
1655112250000|2022-06-13 09:24:10|6406.71|6286.71|6404.08|6284.08|6407.3|6287.3|6404.08|6284.08|10
1655112260000|2022-06-13 09:24:20|6403.8|6283.8|6403.48|6283.48|6404.55|6284.55|6402.6|6282.6|10
1655112270000|2022-06-13 09:24:30|6403.58|6283.58|6395.85|6275.85|6403.58|6283.58|6395.85|6275.85|10
1655112280000|2022-06-13 09:24:40|6395.59|6275.59|6385.87|6265.87|6395.85|6275.85|6385.87|6265.87|10
1655112290000|2022-06-13 09:24:50|6385.04|6265.04|6388.09|6268.09|6388.61|6268.61|6384.53|6264.53|10
1655112300000|2022-06-13 09:25:00|6388.21|6268.21|6398.05|6278.05|6398.05|6278.05|6387.81|6267.81|10
1655112310000|2022-06-13 09:25:10|6400.04|6280.04|6405.27|6285.27|6405.27|6285.27|6400.04|6280.04|10
1655112320000|2022-06-13 09:25:20|6405.73|6285.73|6400.67|6280.67|6407.15|6287.15|6400.67|6280.67|10
1655112330000|2022-06-13 09:25:30|6399.89|6279.89|6385.86|6265.86|6399.89|6279.89|6385.86|6265.86|10
1655112340000|2022-06-13 09:25:40|6386.31|6266.31|6382.92|6262.92|6386.31|6266.31|6382.92|6262.92|10
1655112350000|2022-06-13 09:25:50|6383.16|6263.16|6387.13|6267.13|6387.13|6267.13|6383.14|6263.14|10
1655112360000|2022-06-13 09:26:00|6389.21|6269.21|6393.82|6273.82|6393.82|6273.82|6389.21|6269.21|10
1655112370000|2022-06-13 09:26:10|6394.06|6274.06|6392.76|6272.76|6394.24|6274.24|6392.76|6272.76|10
1655112380000|2022-06-13 09:26:20|6393.47|6273.47|6395.39|6275.39|6395.39|6275.39|6391.35|6271.35|10
1655112390000|2022-06-13 09:26:30|6397.2|6277.2|6401.37|6281.37|6401.76|6281.76|6397.2|6277.2|10
1655112400000|2022-06-13 09:26:40|6401.74|6281.74|6406.73|6286.73|6406.73|6286.73|6401.74|6281.74|9
1655112410000|2022-06-13 09:26:50|6408.63|6288.63|6415.08|6295.08|6415.08|6295.08|6408.63|6288.63|10
1655112420000|2022-06-13 09:27:00|6415.41|6295.41|6416.89|6296.89|6418|6298|6413.61|6293.61|10
1655112430000|2022-06-13 09:27:10|6417.36|6297.36|6422.31|6302.31|6422.31|6302.31|6416.76|6296.76|10
1655112440000|2022-06-13 09:27:20|6423|6303|6424.67|6304.67|6427.89|6307.89|6423|6303|10
1655112450000|2022-06-13 09:27:30|6424.94|6304.94|6419.5|6299.5|6424.94|6304.94|6419.5|6299.5|10
1655112460000|2022-06-13 09:27:40|6418.79|6298.79|6407.44|6287.44|6418.79|6298.79|6407.44|6287.44|10
1655112470000|2022-06-13 09:27:50|6406.45|6286.45|6406.22|6286.22|6406.45|6286.45|6405.19|6285.19|10
1655112480000|2022-06-13 09:28:00|6406.63|6286.63|6403.11|6283.11|6406.89|6286.89|6403.11|6283.11|10
1655112490000|2022-06-13 09:28:10|6401.93|6281.93|6402.71|6282.71|6402.71|6282.71|6400.25|6280.25|10
1655112500000|2022-06-13 09:28:20|6402.69|6282.69|6402.59|6282.59|6405.93|6285.93|6402.59|6282.59|10
1655112510000|2022-06-13 09:28:30|6403.08|6283.08|6394.82|6274.82|6403.08|6283.08|6394.82|6274.82|10
1655112520000|2022-06-13 09:28:40|6393.83|6273.83|6388.26|6268.26|6393.83|6273.83|6388.26|6268.26|10
1655112530000|2022-06-13 09:28:50|6388.11|6268.11|6383.22|6263.22|6388.11|6268.11|6383.22|6263.22|10
1655112540000|2022-06-13 09:29:00|6383.64|6263.64|6387.38|6267.38|6387.38|6267.38|6382.38|6262.38|10
1655112550000|2022-06-13 09:29:10|6387.78|6267.78|6393.76|6273.76|6393.76|6273.76|6387.78|6267.78|10
1655112560000|2022-06-13 09:29:20|6394.31|6274.31|6393.17|6273.17|6396.02|6276.02|6393.17|6273.17|10
1655112570000|2022-06-13 09:29:30|6393.72|6273.72|6394.4|6274.4|6394.4|6274.4|6389.03|6269.03|10
1655112580000|2022-06-13 09:29:40|6394.72|6274.72|6399.32|6279.32|6399.32|6279.32|6394.72|6274.72|10
1655112590000|2022-06-13 09:29:50|6400.14|6280.14|6403.57|6283.57|6403.57|6283.57|6399.98|6279.98|10
1655112600000|2022-06-13 09:30:00|6403.87|6283.87|6408.17|6288.17|6408.54|6288.54|6403.27|6283.27|10
1655112610000|2022-06-13 09:30:10|6407.94|6287.94|6405.27|6285.27|6409.63|6289.63|6405.27|6285.27|10
1655112620000|2022-06-13 09:30:20|6404.46|6284.46|6405.73|6285.73|6406.95|6286.95|6404.46|6284.46|10
1655112630000|2022-06-13 09:30:30|6406.5|6286.5|6405.71|6285.71|6407.55|6287.55|6405.29|6285.29|10
1655112640000|2022-06-13 09:30:40|6405.19|6285.19|6391.61|6271.61|6405.19|6285.19|6391.61|6271.61|10
1655112650000|2022-06-13 09:30:50|6392|6272|6387.73|6267.73|6392|6272|6387.73|6267.73|10
1655112660000|2022-06-13 09:31:00|6386.84|6266.84|6384.96|6264.96|6386.84|6266.84|6383.52|6263.52|10
1655112670000|2022-06-13 09:31:10|6383.33|6263.33|6379.01|6259.01|6384.75|6264.75|6379.01|6259.01|10
1655112680000|2022-06-13 09:31:20|6377.55|6257.55|6374.27|6254.27|6378.15|6258.15|6374.27|6254.27|10
1655112690000|2022-06-13 09:31:30|6373.87|6253.87|6366.24|6246.24|6373.87|6253.87|6366.24|6246.24|10
1655112700000|2022-06-13 09:31:40|6366|6246|6356.47|6236.47|6366.51|6246.51|6356.47|6236.47|10
1655112710000|2022-06-13 09:31:50|6355.8|6235.8|6354.15|6234.15|6355.83|6235.83|6352.9|6232.9|10
1655112720000|2022-06-13 09:32:00|6354.58|6234.58|6344.9|6224.9|6355.34|6235.34|6344.9|6224.9|10
1655112730000|2022-06-13 09:32:10|6344.45|6224.45|6338.96|6218.96|6344.45|6224.45|6337.46|6217.46|10
1655112740000|2022-06-13 09:32:20|6338.41|6218.41|6341.55|6221.55|6341.55|6221.55|6338.41|6218.41|10
1655112750000|2022-06-13 09:32:30|6342.47|6222.47|6342.97|6222.97|6344.56|6224.56|6342.47|6222.47|10
1655112760000|2022-06-13 09:32:40|6342.73|6222.73|6333.85|6213.85|6342.73|6222.73|6333.85|6213.85|10
1655112770000|2022-06-13 09:32:50|6333.53|6213.53|6333.08|6213.08|6333.68|6213.68|6332.27|6212.27|10
1655112780000|2022-06-13 09:33:00|6332.92|6212.92|6327.26|6207.26|6332.92|6212.92|6327.1|6207.1|10
1655112790000|2022-06-13 09:33:10|6326.42|6206.42|6327.72|6207.72|6328.33|6208.33|6325.19|6205.19|10
1655112800000|2022-06-13 09:33:20|6326.51|6206.51|6326.89|6206.89|6326.89|6206.89|6325.13|6205.13|10
1655112810000|2022-06-13 09:33:30|6326.3|6206.3|6320.96|6200.96|6326.3|6206.3|6320.96|6200.96|10
1655112820000|2022-06-13 09:33:40|6320.42|6200.42|6315.56|6195.56|6320.42|6200.42|6315.56|6195.56|10
1655112830000|2022-06-13 09:33:50|6314.17|6194.17|6314.06|6194.06|6314.17|6194.17|6311.11|6191.11|9
1655112840000|2022-06-13 09:34:00|6313.87|6193.87|6323.07|6203.07|6323.07|6203.07|6313.87|6193.87|10
1655112850000|2022-06-13 09:34:10|6323.62|6203.62|6323.24|6203.24|6324.83|6204.83|6323.24|6203.24|10
1655112860000|2022-06-13 09:34:20|6322.37|6202.37|6313.38|6193.38|6322.37|6202.37|6313.38|6193.38|10
1655112870000|2022-06-13 09:34:30|6312.88|6192.88|6320.26|6200.26|6320.26|6200.26|6312.88|6192.88|10
1655112880000|2022-06-13 09:34:40|6322.26|6202.26|6325.73|6205.73|6325.73|6205.73|6322.26|6202.26|10
1655112890000|2022-06-13 09:34:50|6326.18|6206.18|6337.93|6217.93|6337.93|6217.93|6326.18|6206.18|10
1655112900000|2022-06-13 09:35:00|6337.86|6217.86|6365.55|6245.55|6365.55|6245.55|6337.86|6217.86|10
1655112910000|2022-06-13 09:35:10|6365.66|6245.66|6351.72|6231.72|6365.66|6245.66|6351.72|6231.72|10
1655112920000|2022-06-13 09:35:20|6351.23|6231.23|6353.28|6233.28|6353.28|6233.28|6346.66|6226.66|10
1655112930000|2022-06-13 09:35:30|6353.58|6233.58|6367.73|6247.73|6367.73|6247.73|6353.58|6233.58|10
1655112940000|2022-06-13 09:35:40|6368.81|6248.81|6368.43|6248.43|6370.08|6250.08|6366|6246|10
1655112950000|2022-06-13 09:35:50|6369.12|6249.12|6374.22|6254.22|6374.22|6254.22|6369.08|6249.08|10
1655112960000|2022-06-13 09:36:00|6374.56|6254.56|6369.46|6249.46|6374.56|6254.56|6369.46|6249.46|10
1655112970000|2022-06-13 09:36:10|6369.82|6249.82|6355.64|6235.64|6369.82|6249.82|6355.64|6235.64|10
1655112980000|2022-06-13 09:36:20|6354.76|6234.76|6353.97|6233.97|6354.76|6234.76|6352.79|6232.79|10
1655112990000|2022-06-13 09:36:30|6353.92|6233.92|6349.44|6229.44|6353.92|6233.92|6349.44|6229.44|10
1655113000000|2022-06-13 09:36:40|6349.39|6229.39|6343.28|6223.28|6349.82|6229.82|6343.28|6223.28|10
1655113010000|2022-06-13 09:36:50|6342.24|6222.24|6340.03|6220.03|6342.24|6222.24|6340.03|6220.03|10
1655113020000|2022-06-13 09:37:00|6339.44|6219.44|6333.73|6213.73|6339.44|6219.44|6333.15|6213.15|10
1655113030000|2022-06-13 09:37:10|6333.61|6213.61|6338.17|6218.17|6338.17|6218.17|6333.61|6213.61|10
1655113040000|2022-06-13 09:37:20|6338.84|6218.84|6333.16|6213.16|6338.84|6218.84|6333.16|6213.16|10
1655113050000|2022-06-13 09:37:30|6333.18|6213.18|6324.01|6204.01|6333.18|6213.18|6324.01|6204.01|10
1655113060000|2022-06-13 09:37:40|6323.16|6203.16|6325.26|6205.26|6325.26|6205.26|6322.2|6202.2|10
1655113070000|2022-06-13 09:37:50|6325.23|6205.23|6322.71|6202.71|6325.83|6205.83|6322.46|6202.46|10
1655113080000|2022-06-13 09:38:00|6322.99|6202.99|6321.7|6201.7|6324.8|6204.8|6321.7|6201.7|10
1655113090000|2022-06-13 09:38:10|6322.63|6202.63|6322.15|6202.15|6322.63|6202.63|6321.62|6201.62|10
1655113100000|2022-06-13 09:38:20|6321.99|6201.99|6325.39|6205.39|6325.39|6205.39|6321.99|6201.99|10
1655113110000|2022-06-13 09:38:30|6326.2|6206.2|6324.46|6204.46|6326.2|6206.2|6323.76|6203.76|10
1655113120000|2022-06-13 09:38:40|6325.24|6205.24|6325.79|6205.79|6325.79|6205.79|6323.9|6203.9|10
1655113130000|2022-06-13 09:38:50|6325.73|6205.73|6323.34|6203.34|6325.79|6205.79|6323.34|6203.34|10
1655113140000|2022-06-13 09:39:00|6323.2|6203.2|6316.01|6196.01|6324.02|6204.02|6316.01|6196.01|10
1655113150000|2022-06-13 09:39:10|6315.01|6195.01|6310.2|6190.2|6315.01|6195.01|6310.2|6190.2|10
1655113160000|2022-06-13 09:39:20|6309.26|6189.26|6309.33|6189.33|6310.16|6190.16|6309.01|6189.01|10
1655113170000|2022-06-13 09:39:30|6309.87|6189.87|6304.77|6184.77|6310.04|6190.04|6304.77|6184.77|10
1655113180000|2022-06-13 09:39:40|6305.04|6185.04|6300.02|6180.02|6305.35|6185.35|6300.02|6180.02|10
1655113190000|2022-06-13 09:39:50|6299.69|6179.69|6297.2|6177.2|6299.69|6179.69|6296.97|6176.97|10
1655113200000|2022-06-13 09:40:00|6298.17|6178.17|6305.58|6185.58|6305.58|6185.58|6298.17|6178.17|10
1655113210000|2022-06-13 09:40:10|6306.22|6186.22|6304.36|6184.36|6306.62|6186.62|6304.27|6184.27|10
1655113220000|2022-06-13 09:40:20|6302.99|6182.99|6298.53|6178.53|6302.99|6182.99|6298.15|6178.15|10
1655113230000|2022-06-13 09:40:30|6298.25|6178.25|6297.82|6177.82|6299.04|6179.04|6297.5|6177.5|10
1655113240000|2022-06-13 09:40:40|6297.87|6177.87|6291.15|6171.15|6297.98|6177.98|6291.15|6171.15|10
1655113250000|2022-06-13 09:40:50|6290.66|6170.66|6291.84|6171.84|6291.84|6171.84|6289.78|6169.78|10
1655113260000|2022-06-13 09:41:00|6292.11|6172.11|6292.22|6172.22|6292.22|6172.22|6290.26|6170.26|10
1655113270000|2022-06-13 09:41:10|6293.72|6173.72|6298.08|6178.08|6298.08|6178.08|6293.72|6173.72|10
1655113280000|2022-06-13 09:41:20|6298.84|6178.84|6298.02|6178.02|6299.95|6179.95|6298.02|6178.02|10
1655113290000|2022-06-13 09:41:30|6297.1|6177.1|6296.55|6176.55|6297.53|6177.53|6296.25|6176.25|10
1655113300000|2022-06-13 09:41:40|6296.42|6176.42|6289.16|6169.16|6296.42|6176.42|6289.16|6169.16|9
1655113310000|2022-06-13 09:41:50|6288.97|6168.97|6286.23|6166.23|6288.97|6168.97|6286.23|6166.23|10
1655113320000|2022-06-13 09:42:00|6285.43|6165.43|6282.49|6162.49|6286.06|6166.06|6282.49|6162.49|10
1655113330000|2022-06-13 09:42:10|6282.13|6162.13|6279.47|6159.47|6282.13|6162.13|6279.47|6159.47|10
1655113340000|2022-06-13 09:42:20|6280.71|6160.71|6280.04|6160.04|6283.15|6163.15|6280.04|6160.04|10
1655113350000|2022-06-13 09:42:30|6279.81|6159.81|6280.47|6160.47|6280.47|6160.47|6278.24|6158.24|10
1655113360000|2022-06-13 09:42:40|6280.84|6160.84|6284.19|6164.19|6284.19|6164.19|6279.99|6159.99|10
1655113370000|2022-06-13 09:42:50|6284.37|6164.37|6282.68|6162.68|6284.37|6164.37|6282.16|6162.16|10
1655113380000|2022-06-13 09:43:00|6282.58|6162.58|6284.64|6164.64|6284.96|6164.96|6282.58|6162.58|10
1655113390000|2022-06-13 09:43:10|6284.16|6164.16|6276.05|6156.05|6284.16|6164.16|6276.05|6156.05|10
1655113400000|2022-06-13 09:43:20|6275.66|6155.66|6277.59|6157.59|6277.59|6157.59|6275.66|6155.66|9
1655113410000|2022-06-13 09:43:30|6278.2|6158.2|6285.92|6165.92|6285.92|6165.92|6278.2|6158.2|10
1655113420000|2022-06-13 09:43:40|6287.59|6167.59|6293.81|6173.81|6293.81|6173.81|6287.59|6167.59|10
1655113430000|2022-06-13 09:43:50|6294.92|6174.92|6301.5|6181.5|6301.86|6181.86|6294.92|6174.92|10
1655113440000|2022-06-13 09:44:00|6301.89|6181.89|6309.01|6189.01|6309.01|6189.01|6301.87|6181.87|10
1655113450000|2022-06-13 09:44:10|6309.93|6189.93|6313.38|6193.38|6313.47|6193.47|6309.61|6189.61|10
1655113460000|2022-06-13 09:44:20|6315.07|6195.07|6319.13|6199.13|6319.13|6199.13|6315.07|6195.07|10
1655113470000|2022-06-13 09:44:30|6319.36|6199.36|6324.62|6204.62|6324.83|6204.83|6318.68|6198.68|10
1655113480000|2022-06-13 09:44:40|6324.4|6204.4|6326.29|6206.29|6326.29|6206.29|6324.4|6204.4|10
1655113490000|2022-06-13 09:44:50|6326.38|6206.38|6320.93|6200.93|6326.38|6206.38|6320.93|6200.93|10
1655113500000|2022-06-13 09:45:00|6320.18|6200.18|6315.23|6195.23|6320.18|6200.18|6315.23|6195.23|10
1655113510000|2022-06-13 09:45:10|6314.46|6194.46|6306.69|6186.69|6314.46|6194.46|6306.69|6186.69|9
1655113520000|2022-06-13 09:45:20|6306.02|6186.02|6301.51|6181.51|6306.02|6186.02|6301.25|6181.25|10
1655113530000|2022-06-13 09:45:30|6301.01|6181.01|6299.15|6179.15|6302.37|6182.37|6298.96|6178.96|10
1655113540000|2022-06-13 09:45:40|6298.1|6178.1|6297.11|6177.11|6298.1|6178.1|6296.98|6176.98|10
1655113550000|2022-06-13 09:45:50|6296.68|6176.68|6297.94|6177.94|6297.94|6177.94|6296.68|6176.68|10
1655113560000|2022-06-13 09:46:00|6298.83|6178.83|6308.59|6188.59|6308.59|6188.59|6298.82|6178.82|10
1655113570000|2022-06-13 09:46:10|6310.07|6190.07|6325.37|6205.37|6325.37|6205.37|6310.07|6190.07|10
1655113580000|2022-06-13 09:46:20|6327.05|6207.05|6336.57|6216.57|6336.57|6216.57|6327.05|6207.05|10
1655113590000|2022-06-13 09:46:30|6338.67|6218.67|6346.54|6226.54|6346.54|6226.54|6338.67|6218.67|10
1655113600000|2022-06-13 09:46:40|6345.72|6225.72|6341.03|6221.03|6345.72|6225.72|6341.03|6221.03|10
1655113610000|2022-06-13 09:46:50|6338.29|6218.29|6335|6215|6338.29|6218.29|6335|6215|10
1655113620000|2022-06-13 09:47:00|6335.26|6215.26|6330.16|6210.16|6335.26|6215.26|6329.77|6209.77|10
1655113630000|2022-06-13 09:47:10|6329.89|6209.89|6329.89|6209.89|6330.53|6210.53|6328.84|6208.84|10
1655113640000|2022-06-13 09:47:20|6330.6|6210.6|6331.29|6211.29|6331.29|6211.29|6329.97|6209.97|10
1655113650000|2022-06-13 09:47:30|6332.13|6212.13|6336.93|6216.93|6336.93|6216.93|6332.13|6212.13|10
1655113660000|2022-06-13 09:47:40|6338.46|6218.46|6338.32|6218.32|6339.68|6219.68|6338.07|6218.07|10
1655113670000|2022-06-13 09:47:50|6339.71|6219.71|6340.85|6220.85|6341.56|6221.56|6339.14|6219.14|9
1655113680000|2022-06-13 09:48:00|6341.51|6221.51|6341.39|6221.39|6341.56|6221.56|6339.55|6219.55|10
1655113690000|2022-06-13 09:48:10|6340.89|6220.89|6339.2|6219.2|6343.02|6223.02|6339.2|6219.2|10
1655113700000|2022-06-13 09:48:20|6338.62|6218.62|6334.07|6214.07|6338.62|6218.62|6334.07|6214.07|10
1655113710000|2022-06-13 09:48:30|6333.9|6213.9|6332.4|6212.4|6333.9|6213.9|6332.2|6212.2|10
1655113720000|2022-06-13 09:48:40|6332.1|6212.1|6326.07|6206.07|6332.1|6212.1|6326.07|6206.07|10
1655113730000|2022-06-13 09:48:50|6324.76|6204.76|6319.23|6199.23|6324.76|6204.76|6319.23|6199.23|10
1655113740000|2022-06-13 09:49:00|6319.16|6199.16|6320.32|6200.32|6320.32|6200.32|6318.25|6198.25|10
1655113750000|2022-06-13 09:49:10|6320.7|6200.7|6322.3|6202.3|6324.72|6204.72|6320.7|6200.7|10
1655113760000|2022-06-13 09:49:20|6321.25|6201.25|6319.59|6199.59|6321.43|6201.43|6319.59|6199.59|10
1655113770000|2022-06-13 09:49:30|6316.17|6196.17|6304.57|6184.57|6316.17|6196.17|6304.57|6184.57|10
1655113780000|2022-06-13 09:49:40|6303.97|6183.97|6296.1|6176.1|6304.41|6184.41|6296.1|6176.1|10
1655113790000|2022-06-13 09:49:50|6295.67|6175.67|6292.76|6172.76|6295.67|6175.67|6292.76|6172.76|10
1655113800000|2022-06-13 09:50:00|6293.85|6173.85|6290.58|6170.58|6293.85|6173.85|6289.53|6169.53|10
1655113810000|2022-06-13 09:50:10|6289.58|6169.58|6289.34|6169.34|6290.6|6170.6|6289.19|6169.19|10
1655113820000|2022-06-13 09:50:20|6288.21|6168.21|6289.76|6169.76|6290.32|6170.32|6287.85|6167.85|10
1655113830000|2022-06-13 09:50:30|6290.83|6170.83|6293.95|6173.95|6293.95|6173.95|6290.83|6170.83|10
1655113840000|2022-06-13 09:50:40|6293.33|6173.33|6290.2|6170.2|6293.33|6173.33|6290.2|6170.2|10
1655113850000|2022-06-13 09:50:50|6290.23|6170.23|6288.77|6168.77|6290.23|6170.23|6288.77|6168.77|10
1655113860000|2022-06-13 09:51:00|6288.91|6168.91|6286.68|6166.68|6289.26|6169.26|6286.68|6166.68|10
1655113870000|2022-06-13 09:51:10|6287.47|6167.47|6287.99|6167.99|6287.99|6167.99|6285.99|6165.99|10
1655113880000|2022-06-13 09:51:20|6288.73|6168.73|6288.43|6168.43|6289.41|6169.41|6287.55|6167.55|10
1655113890000|2022-06-13 09:51:30|6287.73|6167.73|6285.75|6165.75|6287.87|6167.87|6285.75|6165.75|10
1655113900000|2022-06-13 09:51:40|6285.11|6165.11|6282.94|6162.94|6285.11|6165.11|6282.94|6162.94|10
1655113910000|2022-06-13 09:51:50|6282.6|6162.6|6286.39|6166.39|6286.39|6166.39|6282.6|6162.6|10
1655113920000|2022-06-13 09:52:00|6286.89|6166.89|6288.88|6168.88|6289.19|6169.19|6286.45|6166.45|10
1655113930000|2022-06-13 09:52:10|6288.44|6168.44|6289.69|6169.69|6289.72|6169.72|6288.3|6168.3|10
1655113940000|2022-06-13 09:52:20|6291.03|6171.03|6297.46|6177.46|6299.34|6179.34|6291.03|6171.03|10
1655113950000|2022-06-13 09:52:30|6298.12|6178.12|6308.14|6188.14|6308.14|6188.14|6298.12|6178.12|10
1655113960000|2022-06-13 09:52:40|6308.96|6188.96|6310.13|6190.13|6310.13|6190.13|6308.5|6188.5|9
1655113970000|2022-06-13 09:52:50|6310.67|6190.67|6312.69|6192.69|6313.35|6193.35|6310.67|6190.67|10
1655113980000|2022-06-13 09:53:00|6313.05|6193.05|6313.96|6193.96|6315.75|6195.75|6313.05|6193.05|9
1655113990000|2022-06-13 09:53:10|6312.92|6192.92|6308.73|6188.73|6312.92|6192.92|6308.06|6188.06|10
1655114000000|2022-06-13 09:53:20|6307.33|6187.33|6304.28|6184.28|6307.33|6187.33|6304.28|6184.28|10
1655114010000|2022-06-13 09:53:30|6303.62|6183.62|6300.9|6180.9|6303.62|6183.62|6300.9|6180.9|10
1655114020000|2022-06-13 09:53:40|6300.68|6180.68|6302.54|6182.54|6302.54|6182.54|6300.14|6180.14|9
1655114030000|2022-06-13 09:53:50|6304.4|6184.4|6310.97|6190.97|6310.97|6190.97|6304.4|6184.4|10
1655114040000|2022-06-13 09:54:00|6311.62|6191.62|6317.83|6197.83|6317.83|6197.83|6311.59|6191.59|10
1655114050000|2022-06-13 09:54:10|6318.74|6198.74|6322.6|6202.6|6322.6|6202.6|6318.74|6198.74|10
1655114060000|2022-06-13 09:54:20|6322.45|6202.45|6322.16|6202.16|6323.57|6203.57|6321.82|6201.82|10
1655114070000|2022-06-13 09:54:30|6321.66|6201.66|6316.34|6196.34|6321.85|6201.85|6316.34|6196.34|10
1655114080000|2022-06-13 09:54:40|6316.11|6196.11|6315.17|6195.17|6316.11|6196.11|6315.17|6195.17|10
1655114090000|2022-06-13 09:54:50|6316.13|6196.13|6319.43|6199.43|6319.43|6199.43|6315.9|6195.9|10
1655114100000|2022-06-13 09:55:00|6319.53|6199.53|6318.29|6198.29|6320.73|6200.73|6318.29|6198.29|10
1655114110000|2022-06-13 09:55:10|6318.24|6198.24|6312.38|6192.38|6318.24|6198.24|6312.38|6192.38|10
1655114120000|2022-06-13 09:55:20|6311.49|6191.49|6306.99|6186.99|6311.49|6191.49|6306.36|6186.36|10
1655114130000|2022-06-13 09:55:30|6306.76|6186.76|6305.54|6185.54|6306.92|6186.92|6305.54|6185.54|10
1655114140000|2022-06-13 09:55:40|6305.61|6185.61|6318.24|6198.24|6318.24|6198.24|6305.61|6185.61|10
1655114150000|2022-06-13 09:55:50|6318.84|6198.84|6326.91|6206.91|6326.91|6206.91|6318.84|6198.84|10
1655114160000|2022-06-13 09:56:00|6327.53|6207.53|6336.33|6216.33|6336.33|6216.33|6327.53|6207.53|10
1655114170000|2022-06-13 09:56:10|6338.12|6218.12|6342.02|6222.02|6342.2|6222.2|6338.12|6218.12|10
1655114180000|2022-06-13 09:56:20|6343.84|6223.84|6352.16|6232.16|6352.16|6232.16|6343.49|6223.49|10
1655114190000|2022-06-13 09:56:30|6354.34|6234.34|6367.68|6247.68|6367.68|6247.68|6354.34|6234.34|10
1655114200000|2022-06-13 09:56:40|6369.03|6249.03|6372.41|6252.41|6373.94|6253.94|6369.03|6249.03|10
1655114210000|2022-06-13 09:56:50|6372.24|6252.24|6370.39|6250.39|6372.24|6252.24|6370.39|6250.39|10
1655114220000|2022-06-13 09:57:00|6369.62|6249.62|6367.88|6247.88|6371.04|6251.04|6367.88|6247.88|10
1655114230000|2022-06-13 09:57:10|6367.56|6247.56|6366.95|6246.95|6367.56|6247.56|6366.73|6246.73|10
1655114240000|2022-06-13 09:57:20|6367.49|6247.49|6373.27|6253.27|6373.27|6253.27|6367.49|6247.49|10
1655114250000|2022-06-13 09:57:30|6374.85|6254.85|6380.25|6260.25|6380.25|6260.25|6374.85|6254.85|10
1655114260000|2022-06-13 09:57:40|6379.28|6259.28|6383.52|6263.52|6383.52|6263.52|6378.95|6258.95|10
1655114270000|2022-06-13 09:57:50|6384.87|6264.87|6388.08|6268.08|6388.86|6268.86|6384.87|6264.87|10
1655114280000|2022-06-13 09:58:00|6388|6268|6388.76|6268.76|6389.57|6269.57|6388|6268|10
1655114290000|2022-06-13 09:58:10|6388.29|6268.29|6392.33|6272.33|6392.33|6272.33|6388.18|6268.18|10
1655114300000|2022-06-13 09:58:20|6393.56|6273.56|6409.96|6289.96|6409.96|6289.96|6393.02|6273.02|10
1655114310000|2022-06-13 09:58:30|6411.92|6291.92|6415.13|6295.13|6416.37|6296.37|6411.92|6291.92|10
1655114320000|2022-06-13 09:58:40|6413.45|6293.45|6405.95|6285.95|6413.45|6293.45|6405.38|6285.38|10
1655114330000|2022-06-13 09:58:50|6405.59|6285.59|6409.53|6289.53|6409.53|6289.53|6405.59|6285.59|9
1655114340000|2022-06-13 09:59:00|6410.8|6290.8|6412.69|6292.69|6413.96|6293.96|6410.8|6290.8|10
1655114350000|2022-06-13 09:59:10|6412.24|6292.24|6404.39|6284.39|6412.24|6292.24|6404.39|6284.39|10
1655114360000|2022-06-13 09:59:20|6401.82|6281.82|6392.58|6272.58|6401.82|6281.82|6392.58|6272.58|10
1655114370000|2022-06-13 09:59:30|6392.36|6272.36|6390.63|6270.63|6392.36|6272.36|6390.09|6270.09|10
1655114380000|2022-06-13 09:59:40|6390.23|6270.23|6390.11|6270.11|6391.23|6271.23|6390.11|6270.11|10
1655114390000|2022-06-13 09:59:50|6388.65|6268.65|6388.3|6268.3|6388.65|6268.65|6386.99|6266.99|10
1655114400000|2022-06-13 10:00:00|6389.29|6269.29|6388.05|6268.05|6390.33|6270.33|6387.88|6267.88|10
1655114410000|2022-06-13 10:00:10|6387.18|6267.18|6383.65|6263.65|6387.44|6267.44|6383.65|6263.65|10
1655114420000|2022-06-13 10:00:20|6383.28|6263.28|6381.97|6261.97|6383.28|6263.28|6380.91|6260.91|10
1655114430000|2022-06-13 10:00:30|6383.53|6263.53|6382.47|6262.47|6383.74|6263.74|6382.47|6262.47|10
1655114440000|2022-06-13 10:00:40|6380.95|6260.95|6390.28|6270.28|6390.28|6270.28|6380.95|6260.95|10
1655114450000|2022-06-13 10:00:50|6392.65|6272.65|6404.68|6284.68|6404.68|6284.68|6392.65|6272.65|10
1655114460000|2022-06-13 10:01:00|6406.83|6286.83|6415.54|6295.54|6416.7|6296.7|6406.83|6286.83|10
1655114470000|2022-06-13 10:01:10|6415.52|6295.52|6409.66|6289.66|6415.52|6295.52|6409.66|6289.66|10
1655114480000|2022-06-13 10:01:20|6408.18|6288.18|6404.38|6284.38|6408.18|6288.18|6404.38|6284.38|9
1655114490000|2022-06-13 10:01:30|6404.25|6284.25|6402.81|6282.81|6404.44|6284.44|6402.5|6282.5|10
1655114500000|2022-06-13 10:01:40|6402.34|6282.34|6399.92|6279.92|6402.34|6282.34|6399.72|6279.72|10
1655114510000|2022-06-13 10:01:50|6399.96|6279.96|6393.28|6273.28|6399.96|6279.96|6393.28|6273.28|10
1655114520000|2022-06-13 10:02:00|6392.55|6272.55|6385.14|6265.14|6392.55|6272.55|6385.14|6265.14|10
1655114530000|2022-06-13 10:02:10|6383.19|6263.19|6381.52|6261.52|6383.19|6263.19|6380.06|6260.06|9
1655114540000|2022-06-13 10:02:20|6381.19|6261.19|6378.67|6258.67|6381.19|6261.19|6378.67|6258.67|10
1655114550000|2022-06-13 10:02:30|6380.28|6260.28|6390.96|6270.96|6390.96|6270.96|6380.19|6260.19|10
1655114560000|2022-06-13 10:02:40|6391.21|6271.21|6391.23|6271.23|6392.22|6272.22|6391.21|6271.21|10
1655114570000|2022-06-13 10:02:50|6391.13|6271.13|6389.79|6269.79|6391.13|6271.13|6389.65|6269.65|10
1655114580000|2022-06-13 10:03:00|6389.99|6269.99|6392.73|6272.73|6392.73|6272.73|6389.99|6269.99|10
1655114590000|2022-06-13 10:03:10|6396.21|6276.21|6403.19|6283.19|6403.19|6283.19|6396.21|6276.21|10
1655114600000|2022-06-13 10:03:20|6403.29|6283.29|6406.02|6286.02|6406.02|6286.02|6403.12|6283.12|10
1655114610000|2022-06-13 10:03:30|6405.96|6285.96|6403.94|6283.94|6406.33|6286.33|6403.94|6283.94|10
1655114620000|2022-06-13 10:03:40|6403.24|6283.24|6401.36|6281.36|6403.24|6283.24|6401.06|6281.06|9
1655114630000|2022-06-13 10:03:50|6400.74|6280.74|6403.94|6283.94|6403.94|6283.94|6400.67|6280.67|10
1655114640000|2022-06-13 10:04:00|6404.09|6284.09|6407.77|6287.77|6408.45|6288.45|6404.09|6284.09|10
1655114650000|2022-06-13 10:04:10|6408.55|6288.55|6415.44|6295.44|6415.44|6295.44|6408.55|6288.55|10
1655114660000|2022-06-13 10:04:20|6416.88|6296.88|6421.55|6301.55|6421.57|6301.57|6416.88|6296.88|10
1655114670000|2022-06-13 10:04:30|6420.43|6300.43|6420.55|6300.55|6420.55|6300.55|6418.02|6298.02|10
1655114680000|2022-06-13 10:04:40|6420.28|6300.28|6422.32|6302.32|6424.04|6304.04|6420.26|6300.26|10
1655114690000|2022-06-13 10:04:50|6423.23|6303.23|6416.15|6296.15|6423.23|6303.23|6416.15|6296.15|10
1655114700000|2022-06-13 10:05:00|6415.78|6295.78|6410|6290|6415.78|6295.78|6409.12|6289.12|10
1655114710000|2022-06-13 10:05:10|6412.59|6292.59|6431.96|6311.96|6431.96|6311.96|6412.59|6292.59|10
1655114720000|2022-06-13 10:05:20|6435.22|6315.22|6445.57|6325.57|6445.57|6325.57|6435.22|6315.22|10
1655114730000|2022-06-13 10:05:30|6445.93|6325.93|6452.04|6332.04|6452.13|6332.13|6445.93|6325.93|10
1655114740000|2022-06-13 10:05:40|6450.6|6330.6|6448.26|6328.26|6450.6|6330.6|6447.98|6327.98|9
1655114750000|2022-06-13 10:05:50|6448.15|6328.15|6449.25|6329.25|6449.25|6329.25|6447.74|6327.74|10
1655114760000|2022-06-13 10:06:00|6449.78|6329.78|6451.7|6331.7|6451.7|6331.7|6449.78|6329.78|9
1655114770000|2022-06-13 10:06:10|6453.39|6333.39|6455.67|6335.67|6455.67|6335.67|6453.33|6333.33|10
1655114780000|2022-06-13 10:06:20|6456.43|6336.43|6459.93|6339.93|6459.95|6339.95|6456.43|6336.43|10
1655114790000|2022-06-13 10:06:30|6461.32|6341.32|6467.16|6347.16|6467.16|6347.16|6461.07|6341.07|10
1655114800000|2022-06-13 10:06:40|6468.08|6348.08|6468.92|6348.92|6470.98|6350.98|6468.08|6348.08|9
1655114810000|2022-06-13 10:06:50|6468.36|6348.36|6463.22|6343.22|6468.49|6348.49|6463.22|6343.22|10
1655114820000|2022-06-13 10:07:00|6462.02|6342.02|6460.76|6340.76|6462.02|6342.02|6459.35|6339.35|10
1655114830000|2022-06-13 10:07:10|6461|6341|6461.29|6341.29|6462.8|6342.8|6460.53|6340.53|9
1655114840000|2022-06-13 10:07:20|6461.37|6341.37|6459.97|6339.97|6461.43|6341.43|6459.9|6339.9|10
1655114850000|2022-06-13 10:07:30|6459.38|6339.38|6451.87|6331.87|6459.65|6339.65|6451.87|6331.87|9
1655114860000|2022-06-13 10:07:40|6450.58|6330.58|6445.86|6325.86|6450.58|6330.58|6445.34|6325.34|10
1655114870000|2022-06-13 10:07:50|6445.74|6325.74|6442.6|6322.6|6445.74|6325.74|6442.6|6322.6|10
1655114880000|2022-06-13 10:08:00|6441.89|6321.89|6439.97|6319.97|6441.89|6321.89|6439.93|6319.93|10
1655114890000|2022-06-13 10:08:10|6440.85|6320.85|6441.37|6321.37|6442.84|6322.84|6440.4|6320.4|10
1655114900000|2022-06-13 10:08:20|6440.46|6320.46|6435.05|6315.05|6440.46|6320.46|6435.05|6315.05|10
1655114910000|2022-06-13 10:08:30|6433.92|6313.92|6427.66|6307.66|6433.92|6313.92|6427.35|6307.35|9
1655114920000|2022-06-13 10:08:40|6427.21|6307.21|6426.83|6306.83|6427.61|6307.61|6426.09|6306.09|10
1655114930000|2022-06-13 10:08:50|6426.07|6306.07|6425.95|6305.95|6426.65|6306.65|6425.14|6305.14|10
1655114940000|2022-06-13 10:09:00|6425.58|6305.58|6422.15|6302.15|6425.58|6305.58|6422.15|6302.15|10
1655114950000|2022-06-13 10:09:10|6422|6302|6427.26|6307.26|6427.26|6307.26|6421.81|6301.81|10
1655114960000|2022-06-13 10:09:20|6426.57|6306.57|6430.91|6310.91|6431.39|6311.39|6426.57|6306.57|10
1655114970000|2022-06-13 10:09:30|6431.36|6311.36|6434.52|6314.52|6434.52|6314.52|6430.73|6310.73|10
1655114980000|2022-06-13 10:09:40|6434.23|6314.23|6442.36|6322.36|6442.51|6322.51|6434.23|6314.23|10
1655114990000|2022-06-13 10:09:50|6443.01|6323.01|6446.79|6326.79|6446.79|6326.79|6443.01|6323.01|10
1655115000000|2022-06-13 10:10:00|6447.74|6327.74|6448.5|6328.5|6449.12|6329.12|6447.74|6327.74|10
1655115010000|2022-06-13 10:10:10|6450.04|6330.04|6450.47|6330.47|6451.49|6331.49|6449.64|6329.64|10
1655115020000|2022-06-13 10:10:20|6449.52|6329.52|6450.12|6330.12|6450.23|6330.23|6448.92|6328.92|10
1655115030000|2022-06-13 10:10:30|6449.82|6329.82|6449.58|6329.58|6449.82|6329.82|6446.57|6326.57|10
1655115040000|2022-06-13 10:10:40|6450.05|6330.05|6452.6|6332.6|6454.58|6334.58|6450.05|6330.05|10
1655115050000|2022-06-13 10:10:50|6452.24|6332.24|6448.89|6328.89|6452.69|6332.69|6448.89|6328.89|10
1655115060000|2022-06-13 10:11:00|6449.22|6329.22|6450.03|6330.03|6450.03|6330.03|6449.18|6329.18|10
1655115070000|2022-06-13 10:11:10|6450.95|6330.95|6448.07|6328.07|6450.95|6330.95|6448.07|6328.07|10
1655115080000|2022-06-13 10:11:20|6448.16|6328.16|6444.37|6324.37|6448.58|6328.58|6443.72|6323.72|10
1655115090000|2022-06-13 10:11:30|6443.82|6323.82|6439.11|6319.11|6443.82|6323.82|6439.11|6319.11|10
1655115100000|2022-06-13 10:11:40|6439.5|6319.5|6431.79|6311.79|6439.5|6319.5|6431.79|6311.79|10
1655115110000|2022-06-13 10:11:50|6431.8|6311.8|6428.98|6308.98|6431.8|6311.8|6428.98|6308.98|10
1655115120000|2022-06-13 10:12:00|6429.13|6309.13|6426.24|6306.24|6429.13|6309.13|6426.24|6306.24|10
1655115130000|2022-06-13 10:12:10|6425.89|6305.89|6425.32|6305.32|6426.17|6306.17|6425.13|6305.13|10
1655115140000|2022-06-13 10:12:20|6425.97|6305.97|6430.05|6310.05|6430.05|6310.05|6425.97|6305.97|10
1655115150000|2022-06-13 10:12:30|6429.08|6309.08|6426.69|6306.69|6429.08|6309.08|6426.69|6306.69|10
1655115160000|2022-06-13 10:12:40|6426.67|6306.67|6423.06|6303.06|6426.67|6306.67|6423.06|6303.06|10
1655115170000|2022-06-13 10:12:50|6423.13|6303.13|6415.36|6295.36|6423.13|6303.13|6415.36|6295.36|10
1655115180000|2022-06-13 10:13:00|6414.43|6294.43|6405.04|6285.04|6414.57|6294.57|6405.04|6285.04|10
1655115190000|2022-06-13 10:13:10|6403.49|6283.49|6390.91|6270.91|6403.49|6283.49|6390.91|6270.91|10
1655115200000|2022-06-13 10:13:20|6390.19|6270.19|6382.02|6262.02|6390.19|6270.19|6382.02|6262.02|10
1655115210000|2022-06-13 10:13:30|6382.17|6262.17|6380.73|6260.73|6382.3|6262.3|6380.46|6260.46|10
1655115220000|2022-06-13 10:13:40|6380.91|6260.91|6379.77|6259.77|6381.56|6261.56|6376.2|6256.2|10
1655115230000|2022-06-13 10:13:50|6379.78|6259.78|6380.25|6260.25|6382.4|6262.4|6379.78|6259.78|10
1655115240000|2022-06-13 10:14:00|6379.26|6259.26|6382.02|6262.02|6382.02|6262.02|6379.26|6259.26|10
1655115250000|2022-06-13 10:14:10|6381.73|6261.73|6380.03|6260.03|6381.95|6261.95|6377.89|6257.89|10
1655115260000|2022-06-13 10:14:20|6379.3|6259.3|6380.6|6260.6|6380.84|6260.84|6378.89|6258.89|10
1655115270000|2022-06-13 10:14:30|6381.06|6261.06|6382.37|6262.37|6383.21|6263.21|6381.06|6261.06|10
1655115280000|2022-06-13 10:14:40|6382.69|6262.69|6382.59|6262.59|6382.93|6262.93|6382.25|6262.25|10
1655115290000|2022-06-13 10:14:50|6382.36|6262.36|6384.04|6264.04|6384.04|6264.04|6382.22|6262.22|10
1655115300000|2022-06-13 10:15:00|6383.95|6263.95|6379.26|6259.26|6383.96|6263.96|6379.26|6259.26|10
1655115310000|2022-06-13 10:15:10|6379.7|6259.7|6369.8|6249.8|6379.91|6259.91|6369.8|6249.8|10
1655115320000|2022-06-13 10:15:20|6370.66|6250.66|6356.62|6236.62|6370.66|6250.66|6356.62|6236.62|10
1655115330000|2022-06-13 10:15:30|6356.38|6236.38|6356.77|6236.77|6358.25|6238.25|6356.38|6236.38|10
1655115340000|2022-06-13 10:15:40|6356.64|6236.64|6357.64|6237.64|6357.77|6237.77|6356.01|6236.01|10
1655115350000|2022-06-13 10:15:50|6357.47|6237.47|6356.1|6236.1|6358.15|6238.15|6356.1|6236.1|10
1655115360000|2022-06-13 10:16:00|6356.68|6236.68|6348.33|6228.33|6356.68|6236.68|6348.33|6228.33|10
1655115370000|2022-06-13 10:16:10|6348.03|6228.03|6344.39|6224.39|6348.03|6228.03|6344.39|6224.39|10
1655115380000|2022-06-13 10:16:20|6343.55|6223.55|6338.05|6218.05|6343.55|6223.55|6337.75|6217.75|10
1655115390000|2022-06-13 10:16:30|6339.11|6219.11|6341.51|6221.51|6343.13|6223.13|6339.11|6219.11|10
1655115400000|2022-06-13 10:16:40|6342.26|6222.26|6342.48|6222.48|6343.62|6223.62|6341.77|6221.77|10
1655115410000|2022-06-13 10:16:50|6342.58|6222.58|6346.1|6226.1|6346.52|6226.52|6342.58|6222.58|10
1655115420000|2022-06-13 10:17:00|6346.65|6226.65|6347.64|6227.64|6347.64|6227.64|6346.6|6226.6|10
1655115430000|2022-06-13 10:17:10|6347.83|6227.83|6352.53|6232.53|6352.53|6232.53|6347.83|6227.83|10
1655115440000|2022-06-13 10:17:20|6351.16|6231.16|6356.77|6236.77|6356.77|6236.77|6351.16|6231.16|10
1655115450000|2022-06-13 10:17:30|6357.2|6237.2|6360.08|6240.08|6361.4|6241.4|6357.2|6237.2|10
1655115460000|2022-06-13 10:17:40|6359.9|6239.9|6361.28|6241.28|6362.15|6242.15|6359.66|6239.66|10
1655115470000|2022-06-13 10:17:50|6361.78|6241.78|6366.84|6246.84|6366.84|6246.84|6361.78|6241.78|10
1655115480000|2022-06-13 10:18:00|6366.75|6246.75|6367.31|6247.31|6367.93|6247.93|6366.65|6246.65|10
1655115490000|2022-06-13 10:18:10|6367.56|6247.56|6365.33|6245.33|6367.56|6247.56|6365.04|6245.04|10
1655115500000|2022-06-13 10:18:20|6365.54|6245.54|6364.07|6244.07|6365.54|6245.54|6364.07|6244.07|9
1655115510000|2022-06-13 10:18:30|6363.99|6243.99|6363.92|6243.92|6364.44|6244.44|6362.9|6242.9|10
1655115520000|2022-06-13 10:18:40|6363.51|6243.51|6360.68|6240.68|6363.51|6243.51|6360.68|6240.68|10
1655115530000|2022-06-13 10:18:50|6360.92|6240.92|6356.76|6236.76|6360.96|6240.96|6356.47|6236.47|10
1655115540000|2022-06-13 10:19:00|6357.06|6237.06|6354.76|6234.76|6357.06|6237.06|6354.76|6234.76|10
1655115550000|2022-06-13 10:19:10|6354.4|6234.4|6347.49|6227.49|6354.4|6234.4|6347.49|6227.49|10
1655115560000|2022-06-13 10:19:20|6347.11|6227.11|6344.7|6224.7|6347.11|6227.11|6344.7|6224.7|10
1655115570000|2022-06-13 10:19:30|6344.31|6224.31|6348.27|6228.27|6348.27|6228.27|6344.03|6224.03|10
1655115580000|2022-06-13 10:19:40|6348.3|6228.3|6349.11|6229.11|6350.11|6230.11|6347.61|6227.61|10
1655115590000|2022-06-13 10:19:50|6350.32|6230.32|6352|6232|6352.13|6232.13|6350.32|6230.32|10
1655115600000|2022-06-13 10:20:00|6351.86|6231.86|6350.39|6230.39|6351.86|6231.86|6350.39|6230.39|10
1655115610000|2022-06-13 10:20:10|6350.9|6230.9|6354.47|6234.47|6354.47|6234.47|6350.78|6230.78|10
1655115620000|2022-06-13 10:20:20|6354.43|6234.43|6360.47|6240.47|6360.47|6240.47|6354.43|6234.43|10
1655115630000|2022-06-13 10:20:30|6362.66|6242.66|6368.44|6248.44|6368.44|6248.44|6362.41|6242.41|9
1655115640000|2022-06-13 10:20:40|6370.13|6250.13|6376.21|6256.21|6376.21|6256.21|6370.13|6250.13|10
1655115650000|2022-06-13 10:20:50|6376.46|6256.46|6376.6|6256.6|6377.79|6257.79|6376.4|6256.4|10
1655115660000|2022-06-13 10:21:00|6376.78|6256.78|6375.03|6255.03|6376.78|6256.78|6374.77|6254.77|10
1655115670000|2022-06-13 10:21:10|6374.11|6254.11|6369.87|6249.87|6374.7|6254.7|6369.84|6249.84|10
1655115680000|2022-06-13 10:21:20|6370.91|6250.91|6367.47|6247.47|6372.27|6252.27|6367.47|6247.47|10
1655115690000|2022-06-13 10:21:30|6368.06|6248.06|6359.59|6239.59|6368.06|6248.06|6359.59|6239.59|10
1655115700000|2022-06-13 10:21:40|6359.77|6239.77|6357.31|6237.31|6359.77|6239.77|6357.31|6237.31|10
1655115710000|2022-06-13 10:21:50|6356.76|6236.76|6353.57|6233.57|6356.76|6236.76|6353.15|6233.15|10
1655115720000|2022-06-13 10:22:00|6352.66|6232.66|6348.26|6228.26|6352.66|6232.66|6348.26|6228.26|10
1655115730000|2022-06-13 10:22:10|6348.36|6228.36|6344.69|6224.69|6348.36|6228.36|6344.69|6224.69|10
1655115740000|2022-06-13 10:22:20|6342.94|6222.94|6338.72|6218.72|6343.29|6223.29|6338.72|6218.72|10
1655115750000|2022-06-13 10:22:30|6337.93|6217.93|6333.65|6213.65|6339.05|6219.05|6333.65|6213.65|10
1655115760000|2022-06-13 10:22:40|6333.7|6213.7|6335.86|6215.86|6335.86|6215.86|6333.33|6213.33|10
1655115770000|2022-06-13 10:22:50|6336.16|6216.16|6337.52|6217.52|6337.82|6217.82|6336.16|6216.16|10
1655115780000|2022-06-13 10:23:00|6337.43|6217.43|6336.79|6216.79|6338.09|6218.09|6336.79|6216.79|10
1655115790000|2022-06-13 10:23:10|6336.86|6216.86|6339.85|6219.85|6340.02|6220.02|6336.37|6216.37|10
1655115800000|2022-06-13 10:23:20|6340.42|6220.42|6346.72|6226.72|6346.72|6226.72|6340.42|6220.42|10
1655115810000|2022-06-13 10:23:30|6346.69|6226.69|6352.18|6232.18|6352.18|6232.18|6346.69|6226.69|10
1655115820000|2022-06-13 10:23:40|6352.05|6232.05|6357.8|6237.8|6357.8|6237.8|6352.05|6232.05|10
1655115830000|2022-06-13 10:23:50|6358.29|6238.29|6365.62|6245.62|6365.62|6245.62|6358.29|6238.29|10
1655115840000|2022-06-13 10:24:00|6364.88|6244.88|6362.03|6242.03|6366.57|6246.57|6362.03|6242.03|10
1655115850000|2022-06-13 10:24:10|6362.3|6242.3|6363.74|6243.74|6364.03|6244.03|6362.3|6242.3|10
1655115860000|2022-06-13 10:24:20|6362.91|6242.91|6362.82|6242.82|6363.55|6243.55|6362.52|6242.52|10
1655115870000|2022-06-13 10:24:30|6363.15|6243.15|6362.34|6242.34|6363.23|6243.23|6362.34|6242.34|10
1655115880000|2022-06-13 10:24:40|6362.76|6242.76|6362.03|6242.03|6363.45|6243.45|6361.47|6241.47|10
1655115890000|2022-06-13 10:24:50|6362.63|6242.63|6361.91|6241.91|6362.77|6242.77|6361.91|6241.91|10
1655115900000|2022-06-13 10:25:00|6361.72|6241.72|6364.08|6244.08|6364.08|6244.08|6361.39|6241.39|10
1655115910000|2022-06-13 10:25:10|6364.89|6244.89|6365.69|6245.69|6366.33|6246.33|6364.89|6244.89|10
1655115920000|2022-06-13 10:25:20|6365.84|6245.84|6365.58|6245.58|6366.3|6246.3|6364.93|6244.93|10
1655115930000|2022-06-13 10:25:30|6365.32|6245.32|6362.99|6242.99|6365.32|6245.32|6362.99|6242.99|10
1655115940000|2022-06-13 10:25:40|6361.96|6241.96|6358.63|6238.63|6362.5|6242.5|6358.63|6238.63|10
1655115950000|2022-06-13 10:25:50|6358.51|6238.51|6361.51|6241.51|6361.51|6241.51|6358.26|6238.26|10
1655115960000|2022-06-13 10:26:00|6362.12|6242.12|6368.45|6248.45|6368.45|6248.45|6362.12|6242.12|10
1655115970000|2022-06-13 10:26:10|6368.86|6248.86|6374.96|6254.96|6374.96|6254.96|6368.86|6248.86|10
1655115980000|2022-06-13 10:26:20|6375.02|6255.02|6375.21|6255.21|6375.28|6255.28|6374.56|6254.56|10
1655115990000|2022-06-13 10:26:30|6375.84|6255.84|6374.78|6254.78|6375.94|6255.94|6374.54|6254.54|10
1655116000000|2022-06-13 10:26:40|6374.45|6254.45|6371.81|6251.81|6374.56|6254.56|6371.6|6251.6|10
1655116010000|2022-06-13 10:26:50|6372.1|6252.1|6371.81|6251.81|6372.19|6252.19|6371.23|6251.23|10
1655116020000|2022-06-13 10:27:00|6371.46|6251.46|6373.95|6253.95|6373.95|6253.95|6371.46|6251.46|10
1655116030000|2022-06-13 10:27:10|6374.02|6254.02|6378.25|6258.25|6378.25|6258.25|6373.92|6253.92|10
1655116040000|2022-06-13 10:27:20|6379.06|6259.06|6381.24|6261.24|6382.45|6262.45|6379.06|6259.06|10
1655116050000|2022-06-13 10:27:30|6381.58|6261.58|6379.57|6259.57|6381.58|6261.58|6379.57|6259.57|10
1655116060000|2022-06-13 10:27:40|6379.19|6259.19|6382.08|6262.08|6382.08|6262.08|6379.01|6259.01|10
1655116070000|2022-06-13 10:27:50|6382.66|6262.66|6387.86|6267.86|6387.86|6267.86|6382.65|6262.65|10
1655116080000|2022-06-13 10:28:00|6387.84|6267.84|6386.23|6266.23|6387.94|6267.94|6385.96|6265.96|10
1655116090000|2022-06-13 10:28:10|6386.32|6266.32|6384.02|6264.02|6386.55|6266.55|6384.02|6264.02|10
1655116100000|2022-06-13 10:28:20|6383.97|6263.97|6385.27|6265.27|6385.33|6265.33|6383.97|6263.97|10
1655116110000|2022-06-13 10:28:30|6385.49|6265.49|6387.4|6267.4|6387.56|6267.56|6384.9|6264.9|10
1655116120000|2022-06-13 10:28:40|6387.6|6267.6|6394.42|6274.42|6394.92|6274.92|6387.6|6267.6|10
1655116130000|2022-06-13 10:28:50|6394.26|6274.26|6403.95|6283.95|6403.95|6283.95|6394.26|6274.26|10
1655116140000|2022-06-13 10:29:00|6403.78|6283.78|6407.56|6287.56|6407.56|6287.56|6403.78|6283.78|10
1655116150000|2022-06-13 10:29:10|6407.41|6287.41|6419.91|6299.91|6419.91|6299.91|6407.41|6287.41|10
1655116160000|2022-06-13 10:29:20|6421|6301|6431.95|6311.95|6431.95|6311.95|6421|6301|10
1655116170000|2022-06-13 10:29:30|6433.22|6313.22|6436.15|6316.15|6436.15|6316.15|6432.94|6312.94|10
1655116180000|2022-06-13 10:29:40|6436.04|6316.04|6445.66|6325.66|6445.66|6325.66|6436.04|6316.04|10
1655116190000|2022-06-13 10:29:50|6445.89|6325.89|6446.21|6326.21|6446.37|6326.37|6445.24|6325.24|10
1655116200000|2022-06-13 10:30:00|6446.42|6326.42|6448.24|6328.24|6449.72|6329.72|6445.09|6325.09|10
1655116210000|2022-06-13 10:30:10|6448.51|6328.51|6446.45|6326.45|6448.51|6328.51|6446.45|6326.45|9
1655116220000|2022-06-13 10:30:20|6446.25|6326.25|6449.06|6329.06|6449.06|6329.06|6445.8|6325.8|10
1655116230000|2022-06-13 10:30:30|6448.98|6328.98|6450.01|6330.01|6450.01|6330.01|6447.88|6327.88|10
1655116240000|2022-06-13 10:30:40|6449.74|6329.74|6454.97|6334.97|6454.97|6334.97|6449.74|6329.74|10
1655116250000|2022-06-13 10:30:50|6454.83|6334.83|6455.81|6335.81|6456.7|6336.7|6454.83|6334.83|10
1655116260000|2022-06-13 10:31:00|6455.44|6335.44|6458.72|6338.72|6459.29|6339.29|6455.44|6335.44|10
1655116270000|2022-06-13 10:31:10|6459.48|6339.48|6464.19|6344.19|6464.19|6344.19|6459.36|6339.36|10
1655116280000|2022-06-13 10:31:20|6464.17|6344.17|6466.25|6346.25|6466.69|6346.69|6463.98|6343.98|10
1655116290000|2022-06-13 10:31:30|6464.05|6344.05|6460.37|6340.37|6465.82|6345.82|6460.37|6340.37|10
1655116300000|2022-06-13 10:31:40|6459.76|6339.76|6458.21|6338.21|6459.76|6339.76|6458.21|6338.21|9
1655116310000|2022-06-13 10:31:50|6457.89|6337.89|6458.79|6338.79|6458.97|6338.97|6457.65|6337.65|10
1655116320000|2022-06-13 10:32:00|6459.98|6339.98|6460.55|6340.55|6460.55|6340.55|6458.95|6338.95|10
1655116330000|2022-06-13 10:32:10|6460.96|6340.96|6462.69|6342.69|6463.76|6343.76|6460.96|6340.96|10
1655116340000|2022-06-13 10:32:20|6462.94|6342.94|6463.95|6343.95|6464.47|6344.47|6462.13|6342.13|10
1655116350000|2022-06-13 10:32:30|6464.45|6344.45|6458.89|6338.89|6464.45|6344.45|6458.89|6338.89|10
1655116360000|2022-06-13 10:32:40|6459.82|6339.82|6457.04|6337.04|6459.82|6339.82|6456.85|6336.85|10
1655116370000|2022-06-13 10:32:50|6456.58|6336.58|6453.74|6333.74|6456.58|6336.58|6453.74|6333.74|10
1655116380000|2022-06-13 10:33:00|6453.4|6333.4|6454.59|6334.59|6455.58|6335.58|6452.72|6332.72|10
1655116390000|2022-06-13 10:33:10|6453.66|6333.66|6448.5|6328.5|6453.66|6333.66|6448.5|6328.5|10
1655116400000|2022-06-13 10:33:20|6447.61|6327.61|6439.79|6319.79|6447.61|6327.61|6439.79|6319.79|10
1655116410000|2022-06-13 10:33:30|6438.11|6318.11|6435.96|6315.96|6438.89|6318.89|6435.96|6315.96|10
1655116420000|2022-06-13 10:33:40|6435.97|6315.97|6434.81|6314.81|6435.97|6315.97|6434.43|6314.43|10
1655116430000|2022-06-13 10:33:50|6434.66|6314.66|6430.46|6310.46|6434.66|6314.66|6430.46|6310.46|10
1655116440000|2022-06-13 10:34:00|6431.18|6311.18|6431.04|6311.04|6431.73|6311.73|6430.65|6310.65|10
1655116450000|2022-06-13 10:34:10|6431.52|6311.52|6429.09|6309.09|6432.11|6312.11|6429.09|6309.09|10
1655116460000|2022-06-13 10:34:20|6428.75|6308.75|6427.84|6307.84|6428.85|6308.85|6427.44|6307.44|10
1655116470000|2022-06-13 10:34:30|6427.83|6307.83|6428.5|6308.5|6428.5|6308.5|6427.74|6307.74|10
1655116480000|2022-06-13 10:34:40|6428.78|6308.78|6427.51|6307.51|6428.78|6308.78|6427.33|6307.33|10
1655116490000|2022-06-13 10:34:50|6427.79|6307.79|6427.2|6307.2|6429.15|6309.15|6426.03|6306.03|10
1655116500000|2022-06-13 10:35:00|6427.55|6307.55|6421.45|6301.45|6427.55|6307.55|6421.45|6301.45|10
1655116510000|2022-06-13 10:35:10|6420.53|6300.53|6422.72|6302.72|6422.72|6302.72|6420.53|6300.53|10
1655116520000|2022-06-13 10:35:20|6422.68|6302.68|6424.97|6304.97|6424.97|6304.97|6420.46|6300.46|10
1655116530000|2022-06-13 10:35:30|6427.05|6307.05|6432.38|6312.38|6432.38|6312.38|6427.05|6307.05|10
1655116540000|2022-06-13 10:35:40|6432.97|6312.97|6433.81|6313.81|6434.54|6314.54|6432.97|6312.97|10
1655116550000|2022-06-13 10:35:50|6434.48|6314.48|6436.39|6316.39|6436.81|6316.81|6434.48|6314.48|10
1655116560000|2022-06-13 10:36:00|6436.68|6316.68|6438.68|6318.68|6438.68|6318.68|6435.23|6315.23|10
1655116570000|2022-06-13 10:36:10|6439.1|6319.1|6439.39|6319.39|6440.35|6320.35|6438.74|6318.74|10
1655116580000|2022-06-13 10:36:20|6438.52|6318.52|6436.95|6316.95|6438.52|6318.52|6436.9|6316.9|10
1655116590000|2022-06-13 10:36:30|6436.98|6316.98|6437.13|6317.13|6437.51|6317.51|6436.67|6316.67|10
1655116600000|2022-06-13 10:36:40|6437.68|6317.68|6441.27|6321.27|6441.27|6321.27|6437.68|6317.68|10
1655116610000|2022-06-13 10:36:50|6443.78|6323.78|6451.17|6331.17|6451.17|6331.17|6443.78|6323.78|9
1655116620000|2022-06-13 10:37:00|6451.62|6331.62|6449.75|6329.75|6452.11|6332.11|6449.75|6329.75|10
1655116630000|2022-06-13 10:37:10|6449.36|6329.36|6447.14|6327.14|6449.73|6329.73|6446.8|6326.8|9
1655116640000|2022-06-13 10:37:20|6447.65|6327.65|6450.27|6330.27|6450.27|6330.27|6447.65|6327.65|10
1655116650000|2022-06-13 10:37:30|6450.39|6330.39|6452.07|6332.07|6452.07|6332.07|6450.39|6330.39|9
1655116660000|2022-06-13 10:37:40|6452.12|6332.12|6452.39|6332.39|6452.58|6332.58|6452.01|6332.01|10
1655116670000|2022-06-13 10:37:50|6452.19|6332.19|6454.8|6334.8|6454.8|6334.8|6452.19|6332.19|10
1655116680000|2022-06-13 10:38:00|6454.72|6334.72|6460.32|6340.32|6460.32|6340.32|6454.72|6334.72|10
1655116690000|2022-06-13 10:38:10|6460.25|6340.25|6461.65|6341.65|6461.65|6341.65|6460.25|6340.25|10
1655116700000|2022-06-13 10:38:20|6461.76|6341.76|6466.5|6346.5|6466.5|6346.5|6461.7|6341.7|10
1655116710000|2022-06-13 10:38:30|6467.08|6347.08|6474.04|6354.04|6474.25|6354.25|6467.08|6347.08|10
1655116720000|2022-06-13 10:38:40|6474.35|6354.35|6473.77|6353.77|6474.46|6354.46|6473.56|6353.56|10
1655116730000|2022-06-13 10:38:50|6473.75|6353.75|6473.21|6353.21|6473.83|6353.83|6472.24|6352.24|10
1655116740000|2022-06-13 10:39:00|6473.2|6353.2|6467.47|6347.47|6473.2|6353.2|6467.47|6347.47|10
1655116750000|2022-06-13 10:39:10|6468.2|6348.2|6465.77|6345.77|6468.2|6348.2|6465.77|6345.77|10
1655116760000|2022-06-13 10:39:20|6465.26|6345.26|6464.13|6344.13|6465.26|6345.26|6464.13|6344.13|10
1655116770000|2022-06-13 10:39:30|6463.94|6343.94|6461.8|6341.8|6463.94|6343.94|6461.13|6341.13|9
1655116780000|2022-06-13 10:39:40|6460.36|6340.36|6455.52|6335.52|6460.44|6340.44|6455.48|6335.48|10
1655116790000|2022-06-13 10:39:50|6456.21|6336.21|6448.04|6328.04|6456.37|6336.37|6448.04|6328.04|10
1655116800000|2022-06-13 10:40:00|6446.38|6326.38|6434.8|6314.8|6446.49|6326.49|6434.8|6314.8|10
1655116810000|2022-06-13 10:40:10|6434.35|6314.35|6432.14|6312.14|6434.54|6314.54|6431.62|6311.62|10
1655116820000|2022-06-13 10:40:20|6431.95|6311.95|6426.25|6306.25|6431.95|6311.95|6426.25|6306.25|10
1655116830000|2022-06-13 10:40:30|6424.8|6304.8|6417.45|6297.45|6424.8|6304.8|6417.45|6297.45|10
1655116840000|2022-06-13 10:40:40|6417.57|6297.57|6411.38|6291.38|6417.57|6297.57|6411.38|6291.38|10
1655116850000|2022-06-13 10:40:50|6411.83|6291.83|6413.07|6293.07|6413.07|6293.07|6411.77|6291.77|10
1655116860000|2022-06-13 10:41:00|6411.31|6291.31|6413.3|6293.3|6413.57|6293.57|6411.31|6291.31|10
1655116870000|2022-06-13 10:41:10|6413.55|6293.55|6414.48|6294.48|6414.48|6294.48|6413.45|6293.45|10
1655116880000|2022-06-13 10:41:20|6415.15|6295.15|6420.54|6300.54|6420.54|6300.54|6415.15|6295.15|10
1655116890000|2022-06-13 10:41:30|6420.53|6300.53|6430.8|6310.8|6430.8|6310.8|6420.53|6300.53|10
1655116900000|2022-06-13 10:41:40|6430.83|6310.83|6434.61|6314.61|6434.78|6314.78|6430.72|6310.72|10
1655116910000|2022-06-13 10:41:50|6434.1|6314.1|6440.04|6320.04|6440.04|6320.04|6434.1|6314.1|10
1655116920000|2022-06-13 10:42:00|6441.18|6321.18|6444.59|6324.59|6444.87|6324.87|6441.18|6321.18|10
1655116930000|2022-06-13 10:42:10|6444.26|6324.26|6443.69|6323.69|6445.16|6325.16|6443.45|6323.45|10
1655116940000|2022-06-13 10:42:20|6443.39|6323.39|6439.81|6319.81|6443.45|6323.45|6439.81|6319.81|10
1655116950000|2022-06-13 10:42:30|6439.02|6319.02|6442.15|6322.15|6442.15|6322.15|6437.72|6317.72|10
1655116960000|2022-06-13 10:42:40|6441.75|6321.75|6448.4|6328.4|6448.4|6328.4|6441.75|6321.75|9
1655116970000|2022-06-13 10:42:50|6448.89|6328.89|6449.73|6329.73|6450.48|6330.48|6448.75|6328.75|10
1655116980000|2022-06-13 10:43:00|6449.55|6329.55|6449.51|6329.51|6450.65|6330.65|6449.28|6329.28|9
1655116990000|2022-06-13 10:43:10|6449.57|6329.57|6448.51|6328.51|6449.92|6329.92|6448.49|6328.49|10
1655117000000|2022-06-13 10:43:20|6448.45|6328.45|6446.57|6326.57|6448.61|6328.61|6446.57|6326.57|10
1655117010000|2022-06-13 10:43:30|6446.3|6326.3|6445.12|6325.12|6446.74|6326.74|6445.12|6325.12|10
1655117020000|2022-06-13 10:43:40|6444.52|6324.52|6442.45|6322.45|6444.53|6324.53|6442.45|6322.45|10
1655117030000|2022-06-13 10:43:50|6442.66|6322.66|6442|6322|6443.14|6323.14|6442|6322|10
1655117040000|2022-06-13 10:44:00|6442.21|6322.21|6441.99|6321.99|6442.21|6322.21|6440.59|6320.59|10
1655117050000|2022-06-13 10:44:10|6440.64|6320.64|6442.84|6322.84|6442.84|6322.84|6440.64|6320.64|10
1655117060000|2022-06-13 10:44:20|6442.3|6322.3|6439.38|6319.38|6442.3|6322.3|6439.38|6319.38|9
1655117070000|2022-06-13 10:44:30|6439.19|6319.19|6441.63|6321.63|6442.37|6322.37|6439.19|6319.19|10
1655117080000|2022-06-13 10:44:40|6441.07|6321.07|6442.75|6322.75|6442.75|6322.75|6440.67|6320.67|10
1655117090000|2022-06-13 10:44:50|6443.08|6323.08|6446.37|6326.37|6446.95|6326.95|6443.08|6323.08|10
1655117100000|2022-06-13 10:45:00|6446.13|6326.13|6441.35|6321.35|6446.68|6326.68|6441.35|6321.35|10
1655117110000|2022-06-13 10:45:10|6441.25|6321.25|6433.53|6313.53|6441.25|6321.25|6433.53|6313.53|10
1655117120000|2022-06-13 10:45:20|6432.87|6312.87|6428.72|6308.72|6432.87|6312.87|6428.72|6308.72|10
1655117130000|2022-06-13 10:45:30|6428.59|6308.59|6424.44|6304.44|6428.59|6308.59|6424.4|6304.4|10
1655117140000|2022-06-13 10:45:40|6424.24|6304.24|6421.53|6301.53|6424.29|6304.29|6421.53|6301.53|10
1655117150000|2022-06-13 10:45:50|6421.48|6301.48|6417.58|6297.58|6421.48|6301.48|6417.58|6297.58|10
1655117160000|2022-06-13 10:46:00|6416.7|6296.7|6410.81|6290.81|6416.7|6296.7|6410.81|6290.81|10
1655117170000|2022-06-13 10:46:10|6410.21|6290.21|6407.36|6287.36|6410.21|6290.21|6407.24|6287.24|10
1655117180000|2022-06-13 10:46:20|6406.62|6286.62|6406.23|6286.23|6406.74|6286.74|6405.72|6285.72|10
1655117190000|2022-06-13 10:46:30|6406.16|6286.16|6403.12|6283.12|6406.16|6286.16|6403.12|6283.12|10
1655117200000|2022-06-13 10:46:40|6401.5|6281.5|6396.74|6276.74|6401.5|6281.5|6396.74|6276.74|10
1655117210000|2022-06-13 10:46:50|6395.75|6275.75|6389.19|6269.19|6395.75|6275.75|6389.08|6269.08|10
1655117220000|2022-06-13 10:47:00|6387.88|6267.88|6373.92|6253.92|6387.88|6267.88|6373.92|6253.92|10
1655117230000|2022-06-13 10:47:10|6373.5|6253.5|6376.74|6256.74|6377.19|6257.19|6373.5|6253.5|10
1655117240000|2022-06-13 10:47:20|6376.42|6256.42|6380.35|6260.35|6380.35|6260.35|6376.42|6256.42|10
1655117250000|2022-06-13 10:47:30|6381.5|6261.5|6383.31|6263.31|6383.45|6263.45|6381.5|6261.5|10
1655117260000|2022-06-13 10:47:40|6383.2|6263.2|6384.97|6264.97|6384.99|6264.99|6383.04|6263.04|9
1655117270000|2022-06-13 10:47:50|6385.17|6265.17|6381.89|6261.89|6385.17|6265.17|6381.89|6261.89|10
1655117280000|2022-06-13 10:48:00|6380.65|6260.65|6378.86|6258.86|6380.65|6260.65|6377.28|6257.28|10
1655117290000|2022-06-13 10:48:10|6379.36|6259.36|6383.31|6263.31|6383.31|6263.31|6379.36|6259.36|10
1655117300000|2022-06-13 10:48:20|6383.32|6263.32|6377.59|6257.59|6384.32|6264.32|6377.59|6257.59|10
1655117310000|2022-06-13 10:48:30|6377.33|6257.33|6356.44|6236.44|6377.33|6257.33|6356.44|6236.44|10
1655117320000|2022-06-13 10:48:40|6356.08|6236.08|6352.38|6232.38|6356.19|6236.19|6352.38|6232.38|10
1655117330000|2022-06-13 10:48:50|6351.85|6231.85|6352.09|6232.09|6352.09|6232.09|6349.68|6229.68|10
1655117340000|2022-06-13 10:49:00|6354.39|6234.39|6369.37|6249.37|6369.37|6249.37|6354.39|6234.39|10
1655117350000|2022-06-13 10:49:10|6371.7|6251.7|6367.9|6247.9|6371.8|6251.8|6367.9|6247.9|10
1655117360000|2022-06-13 10:49:20|6367.03|6247.03|6361.38|6241.38|6368.25|6248.25|6361.38|6241.38|10
1655117370000|2022-06-13 10:49:30|6361.57|6241.57|6363.51|6243.51|6363.51|6243.51|6360.13|6240.13|10
1655117380000|2022-06-13 10:49:40|6363.58|6243.58|6360.85|6240.85|6363.59|6243.59|6360.85|6240.85|10
1655117390000|2022-06-13 10:49:50|6359.68|6239.68|6360.84|6240.84|6360.92|6240.92|6359.39|6239.39|10
1655117400000|2022-06-13 10:50:00|6360.12|6240.12|6358.93|6238.93|6360.79|6240.79|6358.88|6238.88|10
1655117410000|2022-06-13 10:50:10|6359.85|6239.85|6360.06|6240.06|6360.82|6240.82|6359.31|6239.31|9
1655117420000|2022-06-13 10:50:20|6359.52|6239.52|6359.98|6239.98|6360.24|6240.24|6359.12|6239.12|10
1655117430000|2022-06-13 10:50:30|6359.89|6239.89|6362.58|6242.58|6362.61|6242.61|6359.89|6239.89|10
1655117440000|2022-06-13 10:50:40|6362.61|6242.61|6360.08|6240.08|6363.37|6243.37|6360.08|6240.08|10
1655117450000|2022-06-13 10:50:50|6360.14|6240.14|6359.84|6239.84|6360.14|6240.14|6358.87|6238.87|10
1655117460000|2022-06-13 10:51:00|6359.32|6239.32|6362.37|6242.37|6362.37|6242.37|6359.32|6239.32|10
1655117470000|2022-06-13 10:51:10|6362.47|6242.47|6362.98|6242.98|6363.25|6243.25|6362.44|6242.44|10
1655117480000|2022-06-13 10:51:20|6363.55|6243.55|6369.78|6249.78|6369.78|6249.78|6363.55|6243.55|10
1655117490000|2022-06-13 10:51:30|6370.88|6250.88|6372.57|6252.57|6372.57|6252.57|6370.88|6250.88|10
1655117500000|2022-06-13 10:51:40|6372.76|6252.76|6373.45|6253.45|6375.08|6255.08|6372.76|6252.76|10
1655117510000|2022-06-13 10:51:50|6373.02|6253.02|6371.19|6251.19|6373.28|6253.28|6370.83|6250.83|10
1655117520000|2022-06-13 10:52:00|6369.92|6249.92|6368.18|6248.18|6369.92|6249.92|6367.93|6247.93|10
1655117530000|2022-06-13 10:52:10|6368.28|6248.28|6369.1|6249.1|6369.68|6249.68|6368.28|6248.28|10
1655117540000|2022-06-13 10:52:20|6368.48|6248.48|6369.45|6249.45|6369.88|6249.88|6368.24|6248.24|10
1655117550000|2022-06-13 10:52:30|6369.43|6249.43|6371.32|6251.32|6371.32|6251.32|6369.15|6249.15|10
1655117560000|2022-06-13 10:52:40|6371.95|6251.95|6374.56|6254.56|6374.68|6254.68|6371.82|6251.82|10
1655117570000|2022-06-13 10:52:50|6375.73|6255.73|6376.68|6256.68|6377.4|6257.4|6375.06|6255.06|10
1655117580000|2022-06-13 10:53:00|6376.56|6256.56|6377.31|6257.31|6377.31|6257.31|6375.89|6255.89|10
1655117590000|2022-06-13 10:53:10|6376.38|6256.38|6374.85|6254.85|6377.22|6257.22|6374.85|6254.85|10
1655117600000|2022-06-13 10:53:20|6374.62|6254.62|6372.49|6252.49|6374.98|6254.98|6372.49|6252.49|10
1655117610000|2022-06-13 10:53:30|6374.84|6254.84|6374.79|6254.79|6375.51|6255.51|6373.22|6253.22|10
1655117620000|2022-06-13 10:53:40|6374.37|6254.37|6375.71|6255.71|6375.71|6255.71|6374.37|6254.37|10
1655117630000|2022-06-13 10:53:50|6375.66|6255.66|6377.94|6257.94|6377.94|6257.94|6375.66|6255.66|9
1655117640000|2022-06-13 10:54:00|6377.98|6257.98|6380.1|6260.1|6380.56|6260.56|6377.81|6257.81|10
1655117650000|2022-06-13 10:54:10|6379.6|6259.6|6379.26|6259.26|6379.75|6259.75|6379.06|6259.06|10
1655117660000|2022-06-13 10:54:20|6379.25|6259.25|6380.05|6260.05|6380.28|6260.28|6379.25|6259.25|10
1655117670000|2022-06-13 10:54:30|6379.97|6259.97|6378.03|6258.03|6379.97|6259.97|6378.03|6258.03|10
1655117680000|2022-06-13 10:54:40|6378.1|6258.1|6378.28|6258.28|6378.32|6258.32|6377.27|6257.27|10
1655117690000|2022-06-13 10:54:50|6377.16|6257.16|6373.53|6253.53|6377.82|6257.82|6373.53|6253.53|10
1655117700000|2022-06-13 10:55:00|6371.41|6251.41|6368.13|6248.13|6371.41|6251.41|6368.11|6248.11|10
1655117710000|2022-06-13 10:55:10|6368.06|6248.06|6363.76|6243.76|6368.49|6248.49|6363.76|6243.76|10
1655117720000|2022-06-13 10:55:20|6363.91|6243.91|6354.56|6234.56|6363.91|6243.91|6354.56|6234.56|10
1655117730000|2022-06-13 10:55:30|6353.34|6233.34|6352.18|6232.18|6353.34|6233.34|6350.77|6230.77|10
1655117740000|2022-06-13 10:55:40|6352.08|6232.08|6353.41|6233.41|6353.41|6233.41|6351.51|6231.51|10
1655117750000|2022-06-13 10:55:50|6353.79|6233.79|6357.25|6237.25|6357.25|6237.25|6353.79|6233.79|10
1655117760000|2022-06-13 10:56:00|6357.51|6237.51|6356.04|6236.04|6357.79|6237.79|6356.04|6236.04|10
1655117770000|2022-06-13 10:56:10|6356.81|6236.81|6356.42|6236.42|6356.81|6236.81|6355.35|6235.35|10
1655117780000|2022-06-13 10:56:20|6356.43|6236.43|6355.93|6235.93|6356.44|6236.44|6355.72|6235.72|10
1655117790000|2022-06-13 10:56:30|6356.23|6236.23|6357.92|6237.92|6357.92|6237.92|6355.97|6235.97|10
1655117800000|2022-06-13 10:56:40|6358.34|6238.34|6362.79|6242.79|6362.79|6242.79|6358.34|6238.34|9
1655117810000|2022-06-13 10:56:50|6362.64|6242.64|6367.12|6247.12|6367.12|6247.12|6362.64|6242.64|10
1655117820000|2022-06-13 10:57:00|6367.99|6247.99|6368.65|6248.65|6369.4|6249.4|6367.43|6247.43|10
1655117830000|2022-06-13 10:57:10|6368.8|6248.8|6369.32|6249.32|6369.32|6249.32|6368.25|6248.25|10
1655117840000|2022-06-13 10:57:20|6369.94|6249.94|6374.65|6254.65|6374.65|6254.65|6369.94|6249.94|10
1655117850000|2022-06-13 10:57:30|6374.85|6254.85|6374.9|6254.9|6375.28|6255.28|6374.81|6254.81|9
1655117860000|2022-06-13 10:57:40|6374.23|6254.23|6374.76|6254.76|6374.95|6254.95|6374.23|6254.23|10
1655117870000|2022-06-13 10:57:50|6374.66|6254.66|6371.15|6251.15|6375.01|6255.01|6371.15|6251.15|10
1655117880000|2022-06-13 10:58:00|6369.65|6249.65|6363.28|6243.28|6369.65|6249.65|6363.28|6243.28|10
1655117890000|2022-06-13 10:58:10|6363.78|6243.78|6360.46|6240.46|6363.78|6243.78|6360.46|6240.46|10
1655117900000|2022-06-13 10:58:20|6361.4|6241.4|6354.67|6234.67|6361.4|6241.4|6354.67|6234.67|10
1655117910000|2022-06-13 10:58:30|6355.62|6235.62|6356.09|6236.09|6356.26|6236.26|6355.07|6235.07|9
1655117920000|2022-06-13 10:58:40|6355.31|6235.31|6354.05|6234.05|6355.47|6235.47|6354.05|6234.05|10
1655117930000|2022-06-13 10:58:50|6353.72|6233.72|6352.83|6232.83|6353.97|6233.97|6352.73|6232.73|10
1655117940000|2022-06-13 10:59:00|6352.77|6232.77|6352.43|6232.43|6353.08|6233.08|6352.08|6232.08|10
1655117950000|2022-06-13 10:59:10|6352.5|6232.5|6354.45|6234.45|6354.45|6234.45|6352.5|6232.5|10
1655117960000|2022-06-13 10:59:20|6355.06|6235.06|6356.79|6236.79|6356.79|6236.79|6355.06|6235.06|10
1655117970000|2022-06-13 10:59:30|6357.06|6237.06|6357.29|6237.29|6357.77|6237.77|6356.76|6236.76|10
1655117980000|2022-06-13 10:59:40|6357.47|6237.47|6359.05|6239.05|6359.05|6239.05|6357.47|6237.47|9
1655117990000|2022-06-13 10:59:50|6358.49|6238.49|6356|6236|6358.49|6238.49|6356|6236|10
1655118000000|2022-06-13 11:00:00|6356.18|6236.18|6356.88|6236.88|6356.88|6236.88|6355.17|6235.17|10
1655118010000|2022-06-13 11:00:10|6357.34|6237.34|6356.85|6236.85|6358.01|6238.01|6356.46|6236.46|10
1655118020000|2022-06-13 11:00:20|6356.82|6236.82|6358.31|6238.31|6358.31|6238.31|6356.82|6236.82|10
1655118030000|2022-06-13 11:00:30|6358.33|6238.33|6359.8|6239.8|6359.8|6239.8|6358.1|6238.1|10
1655118040000|2022-06-13 11:00:40|6360.6|6240.6|6361.48|6241.48|6361.55|6241.55|6360.6|6240.6|10
1655118050000|2022-06-13 11:00:50|6362.05|6242.05|6365.26|6245.26|6365.26|6245.26|6362.05|6242.05|9
1655118060000|2022-06-13 11:01:00|6364.95|6244.95|6365.75|6245.75|6365.79|6245.79|6364.95|6244.95|10
1655118070000|2022-06-13 11:01:10|6366.3|6246.3|6365.4|6245.4|6366.3|6246.3|6365.18|6245.18|10
1655118080000|2022-06-13 11:01:20|6364.95|6244.95|6362.72|6242.72|6364.95|6244.95|6362.65|6242.65|10
1655118090000|2022-06-13 11:01:30|6361.23|6241.23|6358.06|6238.06|6361.23|6241.23|6357.1|6237.1|10
1655118100000|2022-06-13 11:01:40|6357.95|6237.95|6358.14|6238.14|6358.14|6238.14|6356.51|6236.51|10
1655118110000|2022-06-13 11:01:50|6357.74|6237.74|6361.29|6241.29|6361.32|6241.32|6357.74|6237.74|9
1655118120000|2022-06-13 11:02:00|6361.69|6241.69|6361.81|6241.81|6361.81|6241.81|6361.16|6241.16|10
1655118130000|2022-06-13 11:02:10|6361.71|6241.71|6364.63|6244.63|6364.63|6244.63|6361.08|6241.08|10
1655118140000|2022-06-13 11:02:20|6366.73|6246.73|6369.34|6249.34|6369.65|6249.65|6366.73|6246.73|10
1655118150000|2022-06-13 11:02:30|6370.18|6250.18|6369.7|6249.7|6370.62|6250.62|6369.7|6249.7|10
1655118160000|2022-06-13 11:02:40|6369.37|6249.37|6368.99|6248.99|6370.93|6250.93|6368.99|6248.99|10
1655118170000|2022-06-13 11:02:50|6368.69|6248.69|6366.71|6246.71|6369.49|6249.49|6366.71|6246.71|10
1655118180000|2022-06-13 11:03:00|6367.56|6247.56|6363.6|6243.6|6367.56|6247.56|6363.6|6243.6|10
1655118190000|2022-06-13 11:03:10|6363.64|6243.64|6357.28|6237.28|6363.64|6243.64|6357.28|6237.28|10
1655118200000|2022-06-13 11:03:20|6356.85|6236.85|6351.18|6231.18|6356.85|6236.85|6351.18|6231.18|10
1655118210000|2022-06-13 11:03:30|6350.33|6230.33|6350.95|6230.95|6351.09|6231.09|6350.33|6230.33|10
1655118220000|2022-06-13 11:03:40|6351.04|6231.04|6351.54|6231.54|6351.54|6231.54|6350.55|6230.55|10
1655118230000|2022-06-13 11:03:50|6351.66|6231.66|6355.77|6235.77|6355.77|6235.77|6351.66|6231.66|10
1655118240000|2022-06-13 11:04:00|6356.01|6236.01|6360.03|6240.03|6360.24|6240.24|6356.01|6236.01|10
1655118250000|2022-06-13 11:04:10|6360.93|6240.93|6361.9|6241.9|6362.04|6242.04|6360.37|6240.37|10
1655118260000|2022-06-13 11:04:20|6363|6243|6364.24|6244.24|6364.33|6244.33|6362.86|6242.86|10
1655118270000|2022-06-13 11:04:30|6364.11|6244.11|6370.9|6250.9|6370.9|6250.9|6363.97|6243.97|10
1655118280000|2022-06-13 11:04:40|6371.63|6251.63|6375.31|6255.31|6375.31|6255.31|6371.45|6251.45|10
1655118290000|2022-06-13 11:04:50|6377.21|6257.21|6381.93|6261.93|6381.93|6261.93|6377.21|6257.21|10
1655118300000|2022-06-13 11:05:00|6383.65|6263.65|6380.54|6260.54|6383.85|6263.85|6380.54|6260.54|10
1655118310000|2022-06-13 11:05:10|6380.61|6260.61|6382.64|6262.64|6382.64|6262.64|6380.59|6260.59|10
1655118320000|2022-06-13 11:05:20|6382.66|6262.66|6384.31|6264.31|6385.11|6265.11|6382.66|6262.66|10
1655118330000|2022-06-13 11:05:30|6385.21|6265.21|6386.7|6266.7|6386.7|6266.7|6385.21|6265.21|10
1655118340000|2022-06-13 11:05:40|6387.28|6267.28|6388.38|6268.38|6389.51|6269.51|6387.28|6267.28|10
1655118350000|2022-06-13 11:05:50|6387.66|6267.66|6385.75|6265.75|6387.66|6267.66|6385.75|6265.75|10
1655118360000|2022-06-13 11:06:00|6385.27|6265.27|6378.23|6258.23|6385.27|6265.27|6378.23|6258.23|10
1655118370000|2022-06-13 11:06:10|6377.4|6257.4|6366.38|6246.38|6377.4|6257.4|6366.38|6246.38|10
1655118380000|2022-06-13 11:06:20|6365.64|6245.64|6363.27|6243.27|6365.64|6245.64|6363.04|6243.04|10
1655118390000|2022-06-13 11:06:30|6362.99|6242.99|6360.39|6240.39|6363.34|6243.34|6360.39|6240.39|10
1655118400000|2022-06-13 11:06:40|6357.67|6237.67|6357.2|6237.2|6357.67|6237.67|6356.8|6236.8|9
1655118410000|2022-06-13 11:06:50|6357.35|6237.35|6354.79|6234.79|6357.58|6237.58|6354.79|6234.79|10
1655118420000|2022-06-13 11:07:00|6353.47|6233.47|6351.71|6231.71|6353.47|6233.47|6351.48|6231.48|9
1655118430000|2022-06-13 11:07:10|6351.57|6231.57|6348.81|6228.81|6351.98|6231.98|6348.81|6228.81|10
1655118440000|2022-06-13 11:07:20|6349.18|6229.18|6346.36|6226.36|6349.18|6229.18|6346.36|6226.36|9
1655118450000|2022-06-13 11:07:30|6345.09|6225.09|6343.05|6223.05|6345.22|6225.22|6343.05|6223.05|10
1655118460000|2022-06-13 11:07:40|6342.83|6222.83|6339.3|6219.3|6342.83|6222.83|6339.3|6219.3|10
1655118470000|2022-06-13 11:07:50|6337.42|6217.42|6332.19|6212.19|6337.42|6217.42|6332.19|6212.19|10
1655118480000|2022-06-13 11:08:00|6331.28|6211.28|6330.55|6210.55|6331.6|6211.6|6330.55|6210.55|10
1655118490000|2022-06-13 11:08:10|6330.12|6210.12|6326.72|6206.72|6330.18|6210.18|6326.72|6206.72|10
1655118500000|2022-06-13 11:08:20|6324.94|6204.94|6329.03|6209.03|6329.03|6209.03|6324.17|6204.17|10
1655118510000|2022-06-13 11:08:30|6329.09|6209.09|6331.73|6211.73|6331.73|6211.73|6329.09|6209.09|10
1655118520000|2022-06-13 11:08:40|6331.54|6211.54|6332.87|6212.87|6332.87|6212.87|6331.54|6211.54|10
1655118530000|2022-06-13 11:08:50|6332.48|6212.48|6331.71|6211.71|6332.69|6212.69|6331.18|6211.18|10
1655118540000|2022-06-13 11:09:00|6330.74|6210.74|6326.7|6206.7|6331.41|6211.41|6326.7|6206.7|10
1655118550000|2022-06-13 11:09:10|6325.97|6205.97|6324.65|6204.65|6325.97|6205.97|6324.35|6204.35|10
1655118560000|2022-06-13 11:09:20|6323.8|6203.8|6317.01|6197.01|6323.8|6203.8|6317.01|6197.01|10
1655118570000|2022-06-13 11:09:30|6316.5|6196.5|6313.48|6193.48|6316.5|6196.5|6313.48|6193.48|9
1655118580000|2022-06-13 11:09:40|6313.38|6193.38|6313.34|6193.34|6313.51|6193.51|6312.67|6192.67|10
1655118590000|2022-06-13 11:09:50|6313.17|6193.17|6312.54|6192.54|6314.16|6194.16|6312.54|6192.54|10
1655118600000|2022-06-13 11:10:00|6312.14|6192.14|6312.03|6192.03|6312.15|6192.15|6311.6|6191.6|10
1655118610000|2022-06-13 11:10:10|6311.7|6191.7|6306.48|6186.48|6311.94|6191.94|6306.48|6186.48|10
1655118620000|2022-06-13 11:10:20|6306.31|6186.31|6305.95|6185.95|6306.32|6186.32|6305.04|6185.04|10
1655118630000|2022-06-13 11:10:30|6306.07|6186.07|6306.26|6186.26|6306.26|6186.26|6305.27|6185.27|10
1655118640000|2022-06-13 11:10:40|6305.84|6185.84|6308.88|6188.88|6308.88|6188.88|6305.84|6185.84|10
1655118650000|2022-06-13 11:10:50|6308.9|6188.9|6310.51|6190.51|6310.51|6190.51|6308.9|6188.9|10
1655118660000|2022-06-13 11:11:00|6311.2|6191.2|6316.86|6196.86|6316.92|6196.92|6311.2|6191.2|10
1655118670000|2022-06-13 11:11:10|6316.32|6196.32|6319.81|6199.81|6319.81|6199.81|6315.02|6195.02|10
1655118680000|2022-06-13 11:11:20|6321.71|6201.71|6322.74|6202.74|6323.12|6203.12|6321.71|6201.71|10
1655118690000|2022-06-13 11:11:30|6322.4|6202.4|6322.25|6202.25|6322.68|6202.68|6322.17|6202.17|10
1655118700000|2022-06-13 11:11:40|6322.51|6202.51|6318.42|6198.42|6322.61|6202.61|6318.42|6198.42|10
1655118710000|2022-06-13 11:11:50|6317.87|6197.87|6313.71|6193.71|6317.87|6197.87|6313.7|6193.7|10
1655118720000|2022-06-13 11:12:00|6313.22|6193.22|6303.08|6183.08|6313.22|6193.22|6303.08|6183.08|10
1655118730000|2022-06-13 11:12:10|6301.87|6181.87|6296.99|6176.99|6301.87|6181.87|6296.99|6176.99|10
1655118740000|2022-06-13 11:12:20|6296.4|6176.4|6298.32|6178.32|6298.72|6178.72|6296.25|6176.25|10
1655118750000|2022-06-13 11:12:30|6298.38|6178.38|6297.32|6177.32|6298.38|6178.38|6297.12|6177.12|10
1655118760000|2022-06-13 11:12:40|6297.17|6177.17|6296.79|6176.79|6297.37|6177.37|6296.79|6176.79|10
1655118770000|2022-06-13 11:12:50|6296.51|6176.51|6296.38|6176.38|6297.27|6177.27|6296.38|6176.38|10
1655118780000|2022-06-13 11:13:00|6296.5|6176.5|6294.46|6174.46|6296.8|6176.8|6294.46|6174.46|10
1655118790000|2022-06-13 11:13:10|6293.59|6173.59|6292.09|6172.09|6293.74|6173.74|6292.01|6172.01|10
1655118800000|2022-06-13 11:13:20|6292.08|6172.08|6304.73|6184.73|6304.73|6184.73|6292.08|6172.08|10
1655118810000|2022-06-13 11:13:30|6306.06|6186.06|6313.83|6193.83|6313.83|6193.83|6306.06|6186.06|10
1655118820000|2022-06-13 11:13:40|6313.76|6193.76|6315.71|6195.71|6316.72|6196.72|6313.76|6193.76|10
1655118830000|2022-06-13 11:13:50|6315.68|6195.68|6311.3|6191.3|6315.68|6195.68|6311.3|6191.3|10
1655118840000|2022-06-13 11:14:00|6310.39|6190.39|6304.44|6184.44|6310.39|6190.39|6304.44|6184.44|10
1655118850000|2022-06-13 11:14:10|6302.83|6182.83|6307.59|6187.59|6307.59|6187.59|6302.83|6182.83|10
1655118860000|2022-06-13 11:14:20|6308.65|6188.65|6309.8|6189.8|6310.61|6190.61|6308.65|6188.65|10
1655118870000|2022-06-13 11:14:30|6310.03|6190.03|6310.81|6190.81|6311.03|6191.03|6309.92|6189.92|9
1655118880000|2022-06-13 11:14:40|6311.35|6191.35|6308.57|6188.57|6311.35|6191.35|6308.51|6188.51|10
1655118890000|2022-06-13 11:14:50|6308.52|6188.52|6310.01|6190.01|6310.01|6190.01|6308.52|6188.52|10
1655118900000|2022-06-13 11:15:00|6309.44|6189.44|6309.26|6189.26|6310.17|6190.17|6308.1|6188.1|10
1655118910000|2022-06-13 11:15:10|6309.73|6189.73|6310.17|6190.17|6310.65|6190.65|6309.73|6189.73|10
1655118920000|2022-06-13 11:15:20|6310|6190|6312.56|6192.56|6312.56|6192.56|6309.91|6189.91|10
1655118930000|2022-06-13 11:15:30|6312.93|6192.93|6310.61|6190.61|6313.55|6193.55|6310.61|6190.61|10
1655118940000|2022-06-13 11:15:40|6309.55|6189.55|6304.01|6184.01|6309.55|6189.55|6304.01|6184.01|10
1655118950000|2022-06-13 11:15:50|6303.1|6183.1|6293.05|6173.05|6303.1|6183.1|6293.05|6173.05|10
1655118960000|2022-06-13 11:16:00|6292.45|6172.45|6292.37|6172.37|6293.47|6173.47|6292.18|6172.18|10
1655118970000|2022-06-13 11:16:10|6292.93|6172.93|6289.47|6169.47|6292.93|6172.93|6289.47|6169.47|10
1655118980000|2022-06-13 11:16:20|6289.32|6169.32|6287.51|6167.51|6289.32|6169.32|6287.22|6167.22|10
1655118990000|2022-06-13 11:16:30|6287.19|6167.19|6286.21|6166.21|6288.25|6168.25|6286.21|6166.21|10
1655119000000|2022-06-13 11:16:40|6285.75|6165.75|6286.77|6166.77|6286.77|6166.77|6285.29|6165.29|10
1655119010000|2022-06-13 11:16:50|6287.48|6167.48|6286.36|6166.36|6287.92|6167.92|6286.19|6166.19|10
1655119020000|2022-06-13 11:17:00|6286.01|6166.01|6283.64|6163.64|6286.01|6166.01|6283.53|6163.53|10
1655119030000|2022-06-13 11:17:10|6284.66|6164.66|6293.03|6173.03|6293.35|6173.35|6284.66|6164.66|10
1655119040000|2022-06-13 11:17:20|6293.23|6173.23|6291.1|6171.1|6293.45|6173.45|6291.1|6171.1|10
1655119050000|2022-06-13 11:17:30|6290.67|6170.67|6288.28|6168.28|6290.67|6170.67|6288.28|6168.28|10
1655119060000|2022-06-13 11:17:40|6288.7|6168.7|6288.65|6168.65|6288.95|6168.95|6288.33|6168.33|10
1655119070000|2022-06-13 11:17:50|6288.73|6168.73|6288.07|6168.07|6288.73|6168.73|6287.92|6167.92|10
1655119080000|2022-06-13 11:18:00|6288.32|6168.32|6290.26|6170.26|6290.26|6170.26|6287.75|6167.75|10
1655119090000|2022-06-13 11:18:10|6290.94|6170.94|6293.47|6173.47|6293.48|6173.48|6290.94|6170.94|10
1655119100000|2022-06-13 11:18:20|6294.28|6174.28|6294.01|6174.01|6295.18|6175.18|6294.01|6174.01|10
1655119110000|2022-06-13 11:18:30|6294|6174|6287.63|6167.63|6294|6174|6287.63|6167.63|10
1655119120000|2022-06-13 11:18:40|6287.78|6167.78|6284.32|6164.32|6287.78|6167.78|6284.32|6164.32|10
1655119130000|2022-06-13 11:18:50|6282.84|6162.84|6276.37|6156.37|6282.84|6162.84|6276.37|6156.37|10
1655119140000|2022-06-13 11:19:00|6275.33|6155.33|6277.41|6157.41|6277.44|6157.44|6275.33|6155.33|10
1655119150000|2022-06-13 11:19:10|6276.52|6156.52|6272.97|6152.97|6276.52|6156.52|6272.97|6152.97|10
1655119160000|2022-06-13 11:19:20|6270.06|6150.06|6254.64|6134.64|6270.06|6150.06|6254.64|6134.64|9
1655119170000|2022-06-13 11:19:30|6254.09|6134.09|6249.67|6129.67|6254.09|6134.09|6249.16|6129.16|10
1655119180000|2022-06-13 11:19:40|6248.79|6128.79|6244.81|6124.81|6248.79|6128.79|6244.5|6124.5|10
1655119190000|2022-06-13 11:19:50|6244.19|6124.19|6243.81|6123.81|6244.22|6124.22|6243.09|6123.09|10
1655119200000|2022-06-13 11:20:00|6244.51|6124.51|6248.6|6128.6|6249.24|6129.24|6244.41|6124.41|10
1655119210000|2022-06-13 11:20:10|6249.89|6129.89|6244.17|6124.17|6251.66|6131.66|6244.17|6124.17|10
1655119220000|2022-06-13 11:20:20|6242.22|6122.22|6232.99|6112.99|6242.22|6122.22|6232.49|6112.49|10
1655119230000|2022-06-13 11:20:30|6232.57|6112.57|6229.81|6109.81|6232.57|6112.57|6229.81|6109.81|10
1655119240000|2022-06-13 11:20:40|6228.39|6108.39|6227.68|6107.68|6228.39|6108.39|6226.74|6106.74|10
1655119250000|2022-06-13 11:20:50|6229.06|6109.06|6233.91|6113.91|6234.5|6114.5|6229.06|6109.06|10
1655119260000|2022-06-13 11:21:00|6234.65|6114.65|6237.6|6117.6|6238.32|6118.32|6234.65|6114.65|10
1655119270000|2022-06-13 11:21:10|6238.08|6118.08|6244.34|6124.34|6244.34|6124.34|6237.93|6117.93|10
1655119280000|2022-06-13 11:21:20|6245.65|6125.65|6243.77|6123.77|6245.65|6125.65|6242.53|6122.53|10
1655119290000|2022-06-13 11:21:30|6242.64|6122.64|6236.7|6116.7|6242.64|6122.64|6236.7|6116.7|10
1655119300000|2022-06-13 11:21:40|6236.77|6116.77|6232.95|6112.95|6236.77|6116.77|6232.35|6112.35|10
1655119310000|2022-06-13 11:21:50|6231.58|6111.58|6230.79|6110.79|6231.58|6111.58|6230.02|6110.02|10
1655119320000|2022-06-13 11:22:00|6230.38|6110.38|6229.03|6109.03|6230.47|6110.47|6229.03|6109.03|10
1655119330000|2022-06-13 11:22:10|6228.98|6108.98|6225.95|6105.95|6228.98|6108.98|6224.53|6104.53|10
1655119340000|2022-06-13 11:22:20|6227.3|6107.3|6228.09|6108.09|6228.97|6108.97|6227.09|6107.09|10
1655119350000|2022-06-13 11:22:30|6227.46|6107.46|6225.25|6105.25|6227.87|6107.87|6225.25|6105.25|10
1655119360000|2022-06-13 11:22:40|6224.82|6104.82|6219.19|6099.19|6224.82|6104.82|6219.19|6099.19|10
1655119370000|2022-06-13 11:22:50|6219.13|6099.13|6217.25|6097.25|6219.13|6099.13|6217.25|6097.25|10
1655119380000|2022-06-13 11:23:00|6218.05|6098.05|6219.9|6099.9|6219.9|6099.9|6218.04|6098.04|9
1655119390000|2022-06-13 11:23:10|6221.72|6101.72|6224.85|6104.85|6226.22|6106.22|6221.72|6101.72|10
1655119400000|2022-06-13 11:23:20|6223.9|6103.9|6224.4|6104.4|6224.78|6104.78|6223.88|6103.88|10
1655119410000|2022-06-13 11:23:30|6225.62|6105.62|6231.27|6111.27|6231.27|6111.27|6225.62|6105.62|9
1655119420000|2022-06-13 11:23:40|6231.66|6111.66|6226.26|6106.26|6232.45|6112.45|6226.26|6106.26|10
1655119430000|2022-06-13 11:23:50|6224.62|6104.62|6223|6103|6224.62|6104.62|6222.05|6102.05|10
1655119440000|2022-06-13 11:24:00|6223.89|6103.89|6224.55|6104.55|6225.41|6105.41|6223.89|6103.89|10
1655119450000|2022-06-13 11:24:10|6223.72|6103.72|6220.47|6100.47|6223.72|6103.72|6220.05|6100.05|10
1655119460000|2022-06-13 11:24:20|6220.94|6100.94|6222.25|6102.25|6223.2|6103.2|6220.94|6100.94|10
1655119470000|2022-06-13 11:24:30|6222.04|6102.04|6222.69|6102.69|6223.23|6103.23|6221.9|6101.9|10
1655119480000|2022-06-13 11:24:40|6221.3|6101.3|6217.92|6097.92|6221.51|6101.51|6217.92|6097.92|10
1655119490000|2022-06-13 11:24:50|6217.47|6097.47|6215.11|6095.11|6217.47|6097.47|6214.8|6094.8|10
1655119500000|2022-06-13 11:25:00|6214.74|6094.74|6214.14|6094.14|6215.36|6095.36|6214.14|6094.14|9
1655119510000|2022-06-13 11:25:10|6214.65|6094.65|6213.39|6093.39|6214.93|6094.93|6213.39|6093.39|10
1655119520000|2022-06-13 11:25:20|6211.11|6091.11|6211.12|6091.12|6211.12|6091.12|6209.07|6089.07|10
1655119530000|2022-06-13 11:25:30|6211.33|6091.33|6209.74|6089.74|6211.33|6091.33|6209.74|6089.74|10
1655119540000|2022-06-13 11:25:40|6209.33|6089.33|6209.98|6089.98|6210.42|6090.42|6209.33|6089.33|10
1655119550000|2022-06-13 11:25:50|6209.75|6089.75|6208.69|6088.69|6209.86|6089.86|6208.57|6088.57|10
1655119560000|2022-06-13 11:26:00|6208.46|6088.46|6208.94|6088.94|6208.94|6088.94|6207.46|6087.46|10
1655119570000|2022-06-13 11:26:10|6208.42|6088.42|6207.54|6087.54|6208.59|6088.59|6207.37|6087.37|10
1655119580000|2022-06-13 11:26:20|6208.14|6088.14|6206.35|6086.35|6208.14|6088.14|6205.72|6085.72|10
1655119590000|2022-06-13 11:26:30|6205.76|6085.76|6205.77|6085.77|6206.11|6086.11|6205.4|6085.4|10
1655119600000|2022-06-13 11:26:40|6206.13|6086.13|6200.77|6080.77|6206.13|6086.13|6199.33|6079.33|10
1655119610000|2022-06-13 11:26:50|6201.13|6081.13|6200.12|6080.12|6201.13|6081.13|6199.7|6079.7|10
1655119620000|2022-06-13 11:27:00|6200.24|6080.24|6200.96|6080.96|6200.96|6080.96|6199.9|6079.9|10
1655119630000|2022-06-13 11:27:10|6202.24|6082.24|6207.77|6087.77|6207.77|6087.77|6202.24|6082.24|10
1655119640000|2022-06-13 11:27:20|6209.27|6089.27|6214.32|6094.32|6214.43|6094.43|6209.27|6089.27|10
1655119650000|2022-06-13 11:27:30|6216.02|6096.02|6215.53|6095.53|6216.02|6096.02|6214.56|6094.56|10
1655119660000|2022-06-13 11:27:40|6216.35|6096.35|6217.19|6097.19|6217.38|6097.38|6215.79|6095.79|10
1655119670000|2022-06-13 11:27:50|6217.47|6097.47|6213.06|6093.06|6217.47|6097.47|6212.93|6092.93|10
1655119680000|2022-06-13 11:28:00|6213.29|6093.29|6221.07|6101.07|6221.07|6101.07|6213.04|6093.04|10
1655119690000|2022-06-13 11:28:10|6224.37|6104.37|6237.1|6117.1|6237.71|6117.71|6224.37|6104.37|10
1655119700000|2022-06-13 11:28:20|6238.49|6118.49|6239.48|6119.48|6240.02|6120.02|6237.78|6117.78|10
1655119710000|2022-06-13 11:28:30|6239.28|6119.28|6237.52|6117.52|6239.38|6119.38|6237.4|6117.4|10
1655119720000|2022-06-13 11:28:40|6237.25|6117.25|6236.94|6116.94|6238.84|6118.84|6236.47|6116.47|10
1655119730000|2022-06-13 11:28:50|6236.49|6116.49|6233.05|6113.05|6236.72|6116.72|6233.05|6113.05|10
1655119740000|2022-06-13 11:29:00|6231.71|6111.71|6223.08|6103.08|6231.71|6111.71|6223.08|6103.08|10
1655119750000|2022-06-13 11:29:10|6218.62|6098.62|6211.31|6091.31|6218.62|6098.62|6211.31|6091.31|10
1655119760000|2022-06-13 11:29:20|6210.73|6090.73|6209.04|6089.04|6210.73|6090.73|6208.63|6088.63|10
1655119770000|2022-06-13 11:29:30|6208.25|6088.25|6208.42|6088.42|6208.71|6088.71|6208.05|6088.05|9
1655119780000|2022-06-13 11:29:40|6208.46|6088.46|6210.74|6090.74|6210.74|6090.74|6208.46|6088.46|10
1655119790000|2022-06-13 11:29:50|6210.33|6090.33|6206.06|6086.06|6210.33|6090.33|6206.06|6086.06|10
1655119800000|2022-06-13 11:30:00|6205.74|6085.74|6202.87|6082.87|6206.02|6086.02|6202.54|6082.54|10
1655119810000|2022-06-13 11:30:10|6203.01|6083.01|6202.03|6082.03|6205.17|6085.17|6202.03|6082.03|10
1655119820000|2022-06-13 11:30:20|6201.24|6081.24|6201.14|6081.14|6201.24|6081.24|6200.19|6080.19|10
1655119830000|2022-06-13 11:30:30|6201.29|6081.29|6192.94|6072.94|6201.29|6081.29|6192.94|6072.94|10
1655119840000|2022-06-13 11:30:40|6192.93|6072.93|6192.34|6072.34|6192.96|6072.96|6192.17|6072.17|10
1655119850000|2022-06-13 11:30:50|6194.3|6074.3|6199.48|6079.48|6201.43|6081.43|6194.3|6074.3|10
1655119860000|2022-06-13 11:31:00|6199.86|6079.86|6219.97|6099.97|6219.97|6099.97|6199.86|6079.86|10
1655119870000|2022-06-13 11:31:10|6221.13|6101.13|6222.09|6102.09|6223.41|6103.41|6221.13|6101.13|10
1655119880000|2022-06-13 11:31:20|6221.72|6101.72|6223|6103|6223|6103|6221.35|6101.35|10
1655119890000|2022-06-13 11:31:30|6224.35|6104.35|6230.77|6110.77|6230.77|6110.77|6224.35|6104.35|10
1655119900000|2022-06-13 11:31:40|6231.38|6111.38|6241.44|6121.44|6241.44|6121.44|6231.25|6111.25|10
1655119910000|2022-06-13 11:31:50|6243.35|6123.35|6251.62|6131.62|6252.01|6132.01|6243.35|6123.35|10
1655119920000|2022-06-13 11:32:00|6252.11|6132.11|6247.46|6127.46|6252.54|6132.54|6247.46|6127.46|10
1655119930000|2022-06-13 11:32:10|6246.86|6126.86|6249.65|6129.65|6249.65|6129.65|6244.92|6124.92|10
1655119940000|2022-06-13 11:32:20|6250.53|6130.53|6255.81|6135.81|6255.81|6135.81|6250.53|6130.53|10
1655119950000|2022-06-13 11:32:30|6256.36|6136.36|6264.84|6144.84|6264.84|6144.84|6256.36|6136.36|10
1655119960000|2022-06-13 11:32:40|6266.15|6146.15|6271.49|6151.49|6273.26|6153.26|6266.15|6146.15|10
1655119970000|2022-06-13 11:32:50|6271.11|6151.11|6270.49|6150.49|6271.11|6151.11|6270|6150|10
1655119980000|2022-06-13 11:33:00|6269.53|6149.53|6267.02|6147.02|6270.74|6150.74|6267.02|6147.02|10
1655119990000|2022-06-13 11:33:10|6266.39|6146.39|6256.57|6136.57|6266.39|6146.39|6256.57|6136.57|10
1655120000000|2022-06-13 11:33:20|6254.98|6134.98|6253.88|6133.88|6254.98|6134.98|6253.24|6133.24|10
1655120010000|2022-06-13 11:33:30|6252.96|6132.96|6251.9|6131.9|6252.96|6132.96|6251.06|6131.06|10
1655120020000|2022-06-13 11:33:40|6252.64|6132.64|6253.01|6133.01|6253.23|6133.23|6252.17|6132.17|10
1655120030000|2022-06-13 11:33:50|6252.13|6132.13|6248.96|6128.96|6252.13|6132.13|6248.76|6128.76|10
1655120040000|2022-06-13 11:34:00|6248.63|6128.63|6247.72|6127.72|6248.63|6128.63|6247.72|6127.72|10
1655120050000|2022-06-13 11:34:10|6247.6|6127.6|6251.15|6131.15|6251.6|6131.6|6247.6|6127.6|10
1655120060000|2022-06-13 11:34:20|6251.54|6131.54|6249.76|6129.76|6251.54|6131.54|6249.76|6129.76|9
1655120070000|2022-06-13 11:34:30|6249.26|6129.26|6246.95|6126.95|6249.26|6129.26|6246.8|6126.8|10
1655120080000|2022-06-13 11:34:40|6247.74|6127.74|6250.17|6130.17|6250.48|6130.48|6247.49|6127.49|10
1655120090000|2022-06-13 11:34:50|6250.05|6130.05|6250.12|6130.12|6250.79|6130.79|6249.83|6129.83|10
1655120100000|2022-06-13 11:35:00|6251.62|6131.62|6256.12|6136.12|6257.73|6137.73|6251.62|6131.62|10
1655120110000|2022-06-13 11:35:10|6258.67|6138.67|6262.83|6142.83|6262.83|6142.83|6258.67|6138.67|10
1655120120000|2022-06-13 11:35:20|6264.55|6144.55|6269.38|6149.38|6269.43|6149.43|6264.55|6144.55|10
1655120130000|2022-06-13 11:35:30|6270.23|6150.23|6269.34|6149.34|6270.96|6150.96|6269.25|6149.25|10
1655120140000|2022-06-13 11:35:40|6269.36|6149.36|6271.56|6151.56|6272.1|6152.1|6269.28|6149.28|10
1655120150000|2022-06-13 11:35:50|6271.82|6151.82|6271.4|6151.4|6271.82|6151.82|6270.56|6150.56|10
1655120160000|2022-06-13 11:36:00|6271.32|6151.32|6270.92|6150.92|6272.04|6152.04|6269.83|6149.83|10
1655120170000|2022-06-13 11:36:10|6270.97|6150.97|6267.33|6147.33|6271.12|6151.12|6267.33|6147.33|10
1655120180000|2022-06-13 11:36:20|6267.46|6147.46|6260.72|6140.72|6267.46|6147.46|6260.72|6140.72|10
1655120190000|2022-06-13 11:36:30|6260.24|6140.24|6256.47|6136.47|6260.24|6140.24|6256.4|6136.4|10
1655120200000|2022-06-13 11:36:40|6256.5|6136.5|6255.06|6135.06|6256.5|6136.5|6255.06|6135.06|10
1655120210000|2022-06-13 11:36:50|6254.49|6134.49|6252.45|6132.45|6254.52|6134.52|6252.27|6132.27|10
1655120220000|2022-06-13 11:37:00|6252.46|6132.46|6255.28|6135.28|6255.28|6135.28|6252.32|6132.32|10
1655120230000|2022-06-13 11:37:10|6254.83|6134.83|6254.25|6134.25|6255.77|6135.77|6253.97|6133.97|10
1655120240000|2022-06-13 11:37:20|6254.07|6134.07|6254.01|6134.01|6254.07|6134.07|6252.86|6132.86|9
1655120250000|2022-06-13 11:37:30|6254.72|6134.72|6252.69|6132.69|6254.82|6134.82|6252.69|6132.69|10
1655120260000|2022-06-13 11:37:40|6253|6133|6252.83|6132.83|6253.04|6133.04|6252.13|6132.13|10
1655120270000|2022-06-13 11:37:50|6252.86|6132.86|6251.97|6131.97|6253.47|6133.47|6251.96|6131.96|9
1655120280000|2022-06-13 11:38:00|6252.08|6132.08|6250.32|6130.32|6252.08|6132.08|6249.25|6129.25|10
1655120290000|2022-06-13 11:38:10|6249.64|6129.64|6247.15|6127.15|6250.51|6130.51|6247.15|6127.15|10
1655120300000|2022-06-13 11:38:20|6246.54|6126.54|6245.76|6125.76|6246.54|6126.54|6245.64|6125.64|10
1655120310000|2022-06-13 11:38:30|6245.56|6125.56|6245.52|6125.52|6245.69|6125.69|6245.13|6125.13|10
1655120320000|2022-06-13 11:38:40|6245.57|6125.57|6246|6126|6246.53|6126.53|6245.57|6125.57|10
1655120330000|2022-06-13 11:38:50|6246.1|6126.1|6245.2|6125.2|6246.1|6126.1|6244.55|6124.55|10
1655120340000|2022-06-13 11:39:00|6245.3|6125.3|6247.19|6127.19|6247.19|6127.19|6244.83|6124.83|10
1655120350000|2022-06-13 11:39:10|6246.97|6126.97|6247.9|6127.9|6247.9|6127.9|6246.92|6126.92|9
1655120360000|2022-06-13 11:39:20|6248.55|6128.55|6249.62|6129.62|6249.62|6129.62|6248.55|6128.55|9
1655120370000|2022-06-13 11:39:30|6249.99|6129.99|6251.73|6131.73|6252.43|6132.43|6249.74|6129.74|9
1655120380000|2022-06-13 11:39:40|6251.28|6131.28|6249.29|6129.29|6251.28|6131.28|6249.29|6129.29|9
1655120390000|2022-06-13 11:39:50|6249.8|6129.8|6253.8|6133.8|6253.8|6133.8|6249.8|6129.8|10
1655120400000|2022-06-13 11:40:00|6254.22|6134.22|6258.14|6138.14|6258.45|6138.45|6254.22|6134.22|10
1655120410000|2022-06-13 11:40:10|6257.92|6137.92|6250.15|6130.15|6257.92|6137.92|6250.15|6130.15|10
1655120420000|2022-06-13 11:40:20|6250.04|6130.04|6246.67|6126.67|6250.04|6130.04|6246.67|6126.67|10
1655120430000|2022-06-13 11:40:30|6247.1|6127.1|6247.29|6127.29|6247.69|6127.69|6246.52|6126.52|10
1655120440000|2022-06-13 11:40:40|6247.71|6127.71|6246.75|6126.75|6248.03|6128.03|6246.75|6126.75|10
1655120450000|2022-06-13 11:40:50|6246.89|6126.89|6246.42|6126.42|6247.5|6127.5|6246.42|6126.42|10
1655120460000|2022-06-13 11:41:00|6247.04|6127.04|6246.36|6126.36|6247.04|6127.04|6246.36|6126.36|10
1655120470000|2022-06-13 11:41:10|6246.34|6126.34|6245.8|6125.8|6246.34|6126.34|6245.39|6125.39|10
1655120480000|2022-06-13 11:41:20|6245.95|6125.95|6245.36|6125.36|6245.98|6125.98|6245.15|6125.15|10
1655120490000|2022-06-13 11:41:30|6245.54|6125.54|6242.26|6122.26|6245.74|6125.74|6242.26|6122.26|10
1655120500000|2022-06-13 11:41:40|6241.54|6121.54|6237.63|6117.63|6241.54|6121.54|6237.58|6117.58|10
1655120510000|2022-06-13 11:41:50|6237.29|6117.29|6235.59|6115.59|6237.29|6117.29|6235.59|6115.59|9
1655120520000|2022-06-13 11:42:00|6235.64|6115.64|6232|6112|6235.64|6115.64|6231.88|6111.88|10
1655120530000|2022-06-13 11:42:10|6231.6|6111.6|6237.18|6117.18|6237.36|6117.36|6231.26|6111.26|10
1655120540000|2022-06-13 11:42:20|6237.13|6117.13|6239.66|6119.66|6240.35|6120.35|6237.13|6117.13|10
1655120550000|2022-06-13 11:42:30|6239.64|6119.64|6238.57|6118.57|6240.22|6120.22|6238.57|6118.57|10
1655120560000|2022-06-13 11:42:40|6238.92|6118.92|6238.16|6118.16|6238.92|6118.92|6237.73|6117.73|9
1655120570000|2022-06-13 11:42:50|6237.95|6117.95|6241.6|6121.6|6241.6|6121.6|6237.95|6117.95|10
1655120580000|2022-06-13 11:43:00|6241.69|6121.69|6251.83|6131.83|6251.83|6131.83|6241.69|6121.69|10
1655120590000|2022-06-13 11:43:10|6251.96|6131.96|6258.44|6138.44|6258.44|6138.44|6251.96|6131.96|10
1655120600000|2022-06-13 11:43:20|6258.21|6138.21|6258.71|6138.71|6259.97|6139.97|6258.21|6138.21|10
1655120610000|2022-06-13 11:43:30|6259.03|6139.03|6263.44|6143.44|6263.44|6143.44|6258.93|6138.93|10
1655120620000|2022-06-13 11:43:40|6263.67|6143.67|6265.12|6145.12|6265.12|6145.12|6263.14|6143.14|10
1655120630000|2022-06-13 11:43:50|6265.77|6145.77|6269.71|6149.71|6269.71|6149.71|6265.77|6145.77|9
1655120640000|2022-06-13 11:44:00|6269.19|6149.19|6271.5|6151.5|6271.5|6151.5|6269.19|6149.19|10
1655120650000|2022-06-13 11:44:10|6271.55|6151.55|6268.79|6148.79|6271.95|6151.95|6268.79|6148.79|10
1655120660000|2022-06-13 11:44:20|6268.38|6148.38|6266.27|6146.27|6268.38|6148.38|6266.27|6146.27|10
1655120670000|2022-06-13 11:44:30|6266.34|6146.34|6263.8|6143.8|6266.77|6146.77|6263.8|6143.8|10
1655120680000|2022-06-13 11:44:40|6263.58|6143.58|6258.95|6138.95|6263.58|6143.58|6258.95|6138.95|9
1655120690000|2022-06-13 11:44:50|6259.11|6139.11|6257.26|6137.26|6259.3|6139.3|6257.26|6137.26|10
1655120700000|2022-06-13 11:45:00|6256.76|6136.76|6258.66|6138.66|6258.66|6138.66|6256.76|6136.76|10
1655120710000|2022-06-13 11:45:10|6258.24|6138.24|6257.66|6137.66|6258.24|6138.24|6256.89|6136.89|10
1655120720000|2022-06-13 11:45:20|6257.39|6137.39|6262.68|6142.68|6262.68|6142.68|6257.39|6137.39|10
1655120730000|2022-06-13 11:45:30|6263.01|6143.01|6259.58|6139.58|6263.01|6143.01|6259.58|6139.58|10
1655120740000|2022-06-13 11:45:40|6259.43|6139.43|6253.85|6133.85|6259.43|6139.43|6253.85|6133.85|9
1655120750000|2022-06-13 11:45:50|6253.56|6133.56|6249.07|6129.07|6253.56|6133.56|6248.78|6128.78|10
1655120760000|2022-06-13 11:46:00|6249.5|6129.5|6250.95|6130.95|6250.95|6130.95|6249.5|6129.5|9
1655120770000|2022-06-13 11:46:10|6251.1|6131.1|6251.11|6131.11|6252.34|6132.34|6251.1|6131.1|10
1655120780000|2022-06-13 11:46:20|6250.49|6130.49|6245.25|6125.25|6250.49|6130.49|6245.25|6125.25|10
1655120790000|2022-06-13 11:46:30|6245.5|6125.5|6244.28|6124.28|6245.5|6125.5|6244.28|6124.28|10
1655120800000|2022-06-13 11:46:40|6244.43|6124.43|6242|6122|6244.43|6124.43|6241.65|6121.65|10
1655120810000|2022-06-13 11:46:50|6242.3|6122.3|6245.61|6125.61|6245.61|6125.61|6242.3|6122.3|10
1655120820000|2022-06-13 11:47:00|6245.94|6125.94|6245.13|6125.13|6245.94|6125.94|6244.29|6124.29|10
1655120830000|2022-06-13 11:47:10|6244.37|6124.37|6242.67|6122.67|6244.37|6124.37|6242.51|6122.51|10
1655120840000|2022-06-13 11:47:20|6242.66|6122.66|6242.96|6122.96|6242.96|6122.96|6241.99|6121.99|10
1655120850000|2022-06-13 11:47:30|6243.26|6123.26|6244.09|6124.09|6244.49|6124.49|6243.26|6123.26|9
1655120860000|2022-06-13 11:47:40|6243.97|6123.97|6241.55|6121.55|6243.97|6123.97|6241.55|6121.55|10
1655120870000|2022-06-13 11:47:50|6240.94|6120.94|6238.99|6118.99|6241.2|6121.2|6238.14|6118.14|10
1655120880000|2022-06-13 11:48:00|6238.62|6118.62|6238.43|6118.43|6239.62|6119.62|6238.43|6118.43|10
1655120890000|2022-06-13 11:48:10|6238.48|6118.48|6232.9|6112.9|6238.48|6118.48|6232.9|6112.9|10
1655120900000|2022-06-13 11:48:20|6232.49|6112.49|6228.55|6108.55|6232.68|6112.68|6227.84|6107.84|10
1655120910000|2022-06-13 11:48:30|6228.68|6108.68|6230.19|6110.19|6230.19|6110.19|6228.68|6108.68|10
1655120920000|2022-06-13 11:48:40|6229.58|6109.58|6228.77|6108.77|6229.79|6109.79|6228.22|6108.22|10
1655120930000|2022-06-13 11:48:50|6228.65|6108.65|6228.18|6108.18|6228.89|6108.89|6227.21|6107.21|10
1655120940000|2022-06-13 11:49:00|6228.24|6108.24|6227.34|6107.34|6228.24|6108.24|6227.34|6107.34|9
1655120950000|2022-06-13 11:49:10|6226.59|6106.59|6225.98|6105.98|6226.74|6106.74|6225.51|6105.51|10
1655120960000|2022-06-13 11:49:20|6226.12|6106.12|6227.87|6107.87|6228.23|6108.23|6225.82|6105.82|10
1655120970000|2022-06-13 11:49:30|6227.09|6107.09|6226.08|6106.08|6227.09|6107.09|6226|6106|10
1655120980000|2022-06-13 11:49:40|6226.04|6106.04|6227.54|6107.54|6227.76|6107.76|6226.04|6106.04|10
1655120990000|2022-06-13 11:49:50|6227.1|6107.1|6223.54|6103.54|6227.24|6107.24|6223.54|6103.54|10
1655121000000|2022-06-13 11:50:00|6223.58|6103.58|6223.82|6103.82|6223.82|6103.82|6222.87|6102.87|10
1655121010000|2022-06-13 11:50:10|6224.67|6104.67|6227.81|6107.81|6228.22|6108.22|6224.67|6104.67|10
1655121020000|2022-06-13 11:50:20|6226.81|6106.81|6224.97|6104.97|6226.81|6106.81|6223.62|6103.62|10
1655121030000|2022-06-13 11:50:30|6224.93|6104.93|6222.31|6102.31|6227.17|6107.17|6222.31|6102.31|10
1655121040000|2022-06-13 11:50:40|6221.74|6101.74|6223.57|6103.57|6223.57|6103.57|6221.54|6101.54|10
1655121050000|2022-06-13 11:50:50|6223.61|6103.61|6229.24|6109.24|6229.24|6109.24|6223.61|6103.61|10
1655121060000|2022-06-13 11:51:00|6229.31|6109.31|6230.62|6110.62|6231.34|6111.34|6229.31|6109.31|10
1655121070000|2022-06-13 11:51:10|6230.93|6110.93|6231.79|6111.79|6231.85|6111.85|6230.51|6110.51|10
1655121080000|2022-06-13 11:51:20|6231.83|6111.83|6234.75|6114.75|6234.75|6114.75|6231.83|6111.83|10
1655121090000|2022-06-13 11:51:30|6235.01|6115.01|6234.14|6114.14|6235.18|6115.18|6233.68|6113.68|10
1655121100000|2022-06-13 11:51:40|6234.58|6114.58|6236.07|6116.07|6236.07|6116.07|6234.39|6114.39|9
1655121110000|2022-06-13 11:51:50|6236.41|6116.41|6240.55|6120.55|6240.55|6120.55|6236.41|6116.41|9
1655121120000|2022-06-13 11:52:00|6240.98|6120.98|6240.66|6120.66|6241.66|6121.66|6240.62|6120.62|10
1655121130000|2022-06-13 11:52:10|6240.35|6120.35|6240.8|6120.8|6240.8|6120.8|6240.03|6120.03|10
1655121140000|2022-06-13 11:52:20|6240.28|6120.28|6237.83|6117.83|6240.51|6120.51|6237.63|6117.63|10
1655121150000|2022-06-13 11:52:30|6237.63|6117.63|6234.09|6114.09|6237.63|6117.63|6233.65|6113.65|10
1655121160000|2022-06-13 11:52:40|6234.55|6114.55|6229.96|6109.96|6234.55|6114.55|6229.96|6109.96|10
1655121170000|2022-06-13 11:52:50|6229.69|6109.69|6225.62|6105.62|6229.69|6109.69|6223.55|6103.55|10
1655121180000|2022-06-13 11:53:00|6224.51|6104.51|6217.21|6097.21|6224.51|6104.51|6217.21|6097.21|10
1655121190000|2022-06-13 11:53:10|6216.96|6096.96|6212.64|6092.64|6216.96|6096.96|6212.26|6092.26|10
1655121200000|2022-06-13 11:53:20|6213.49|6093.49|6221.6|6101.6|6221.6|6101.6|6213.49|6093.49|10
1655121210000|2022-06-13 11:53:30|6221.47|6101.47|6228.84|6108.84|6228.84|6108.84|6221.47|6101.47|10
1655121220000|2022-06-13 11:53:40|6229.45|6109.45|6234.89|6114.89|6234.89|6114.89|6229.45|6109.45|10
1655121230000|2022-06-13 11:53:50|6234.95|6114.95|6234.92|6114.92|6235.08|6115.08|6234.58|6114.58|10
1655121240000|2022-06-13 11:54:00|6235.52|6115.52|6236.92|6116.92|6236.92|6116.92|6235.52|6115.52|10
1655121250000|2022-06-13 11:54:10|6236.9|6116.9|6233.91|6113.91|6237.74|6117.74|6233.91|6113.91|10
1655121260000|2022-06-13 11:54:20|6234.05|6114.05|6230.23|6110.23|6235.52|6115.52|6230.23|6110.23|10
1655121270000|2022-06-13 11:54:30|6228.73|6108.73|6219.84|6099.84|6228.73|6108.73|6219.82|6099.82|10
1655121280000|2022-06-13 11:54:40|6220.3|6100.3|6216.46|6096.46|6220.3|6100.3|6216.15|6096.15|10
1655121290000|2022-06-13 11:54:50|6216.45|6096.45|6217.08|6097.08|6217.56|6097.56|6216.45|6096.45|10
1655121300000|2022-06-13 11:55:00|6216.75|6096.75|6211.89|6091.89|6216.75|6096.75|6211.89|6091.89|10
1655121310000|2022-06-13 11:55:10|6211.7|6091.7|6207.24|6087.24|6211.7|6091.7|6205.3|6085.3|10
1655121320000|2022-06-13 11:55:20|6208.04|6088.04|6200.91|6080.91|6208.04|6088.04|6200.32|6080.32|10
1655121330000|2022-06-13 11:55:30|6200.12|6080.12|6194.74|6074.74|6200.12|6080.12|6194.74|6074.74|10
1655121340000|2022-06-13 11:55:40|6193.37|6073.37|6196.25|6076.25|6196.59|6076.59|6192.04|6072.04|10
1655121350000|2022-06-13 11:55:50|6196.34|6076.34|6205.47|6085.47|6205.47|6085.47|6196.34|6076.34|10
1655121360000|2022-06-13 11:56:00|6205.63|6085.63|6208.21|6088.21|6208.21|6088.21|6205.53|6085.53|10
1655121370000|2022-06-13 11:56:10|6208.47|6088.47|6214.44|6094.44|6214.51|6094.51|6208.47|6088.47|10
1655121380000|2022-06-13 11:56:20|6214.95|6094.95|6226.05|6106.05|6226.05|6106.05|6214.95|6094.95|10
1655121390000|2022-06-13 11:56:30|6226.9|6106.9|6229.09|6109.09|6229.09|6109.09|6226.9|6106.9|10
1655121400000|2022-06-13 11:56:40|6229.91|6109.91|6232.82|6112.82|6232.82|6112.82|6229.91|6109.91|9
1655121410000|2022-06-13 11:56:50|6232.49|6112.49|6231.69|6111.69|6232.49|6112.49|6230.36|6110.36|10
1655121420000|2022-06-13 11:57:00|6232.02|6112.02|6232.73|6112.73|6233.79|6113.79|6231.94|6111.94|10
1655121430000|2022-06-13 11:57:10|6233.44|6113.44|6237.34|6117.34|6237.34|6117.34|6233.44|6113.44|10
1655121440000|2022-06-13 11:57:20|6237.39|6117.39|6239.73|6119.73|6240.01|6120.01|6237.39|6117.39|10
1655121450000|2022-06-13 11:57:30|6239.98|6119.98|6242.34|6122.34|6242.34|6122.34|6239.24|6119.24|10
1655121460000|2022-06-13 11:57:40|6243.04|6123.04|6245.33|6125.33|6245.33|6125.33|6243.04|6123.04|10
1655121470000|2022-06-13 11:57:50|6245.1|6125.1|6251.56|6131.56|6251.56|6131.56|6245.1|6125.1|10
1655121480000|2022-06-13 11:58:00|6251.78|6131.78|6253.17|6133.17|6253.17|6133.17|6251.68|6131.68|10
1655121490000|2022-06-13 11:58:10|6253.67|6133.67|6254.22|6134.22|6254.49|6134.49|6252.69|6132.69|9
1655121500000|2022-06-13 11:58:20|6254.24|6134.24|6255.24|6135.24|6255.24|6135.24|6254.05|6134.05|10
1655121510000|2022-06-13 11:58:30|6255.64|6135.64|6252.83|6132.83|6256.67|6136.67|6252.59|6132.59|10
1655121520000|2022-06-13 11:58:40|6252.74|6132.74|6251.76|6131.76|6255.32|6135.32|6251.76|6131.76|10
1655121530000|2022-06-13 11:58:50|6251.9|6131.9|6250.38|6130.38|6251.97|6131.97|6249.9|6129.9|10
1655121540000|2022-06-13 11:59:00|6251.04|6131.04|6255.72|6135.72|6255.72|6135.72|6251.04|6131.04|9
1655121550000|2022-06-13 11:59:10|6256.3|6136.3|6261.7|6141.7|6261.7|6141.7|6255.48|6135.48|10
1655121560000|2022-06-13 11:59:20|6261.96|6141.96|6261.78|6141.78|6262.82|6142.82|6261.34|6141.34|10
1655121570000|2022-06-13 11:59:30|6261.9|6141.9|6262.51|6142.51|6263.65|6143.65|6261.9|6141.9|10
1655121580000|2022-06-13 11:59:40|6261.89|6141.89|6266.37|6146.37|6266.37|6146.37|6261.89|6141.89|10
1655121590000|2022-06-13 11:59:50|6267.15|6147.15|6278.32|6158.32|6278.73|6158.73|6267.15|6147.15|10
1655121600000|2022-06-13 12:00:00|6278.3|6158.3|6292.89|6172.89|6292.89|6172.89|6278.3|6158.3|10
1655121610000|2022-06-13 12:00:10|6293.08|6173.08|6292.44|6172.44|6293.08|6173.08|6290.33|6170.33|10
1655121620000|2022-06-13 12:00:20|6293.1|6173.1|6298.76|6178.76|6298.76|6178.76|6293.1|6173.1|10
1655121630000|2022-06-13 12:00:30|6299.35|6179.35|6303.88|6183.88|6303.88|6183.88|6298.86|6178.86|10
1655121640000|2022-06-13 12:00:40|6304.84|6184.84|6310.72|6190.72|6310.72|6190.72|6304.84|6184.84|10
1655121650000|2022-06-13 12:00:50|6311.51|6191.51|6321.72|6201.72|6321.72|6201.72|6311.51|6191.51|10
1655121660000|2022-06-13 12:01:00|6324.86|6204.86|6340.77|6220.77|6340.77|6220.77|6324.86|6204.86|10
1655121670000|2022-06-13 12:01:10|6341.25|6221.25|6345.26|6225.26|6345.26|6225.26|6341.25|6221.25|10
1655121680000|2022-06-13 12:01:20|6347.15|6227.15|6346.79|6226.79|6347.15|6227.15|6345.57|6225.57|10
1655121690000|2022-06-13 12:01:30|6347.13|6227.13|6347.52|6227.52|6348.43|6228.43|6346.87|6226.87|10
1655121700000|2022-06-13 12:01:40|6347.46|6227.46|6340.56|6220.56|6347.96|6227.96|6340.56|6220.56|10
1655121710000|2022-06-13 12:01:50|6339.35|6219.35|6336.74|6216.74|6339.35|6219.35|6335.32|6215.32|10
1655121720000|2022-06-13 12:02:00|6336.21|6216.21|6335.38|6215.38|6336.85|6216.85|6335.38|6215.38|10
1655121730000|2022-06-13 12:02:10|6335.04|6215.04|6324.07|6204.07|6335.04|6215.04|6323.41|6203.41|10
1655121740000|2022-06-13 12:02:20|6323.98|6203.98|6317.85|6197.85|6323.98|6203.98|6317.85|6197.85|10
1655121750000|2022-06-13 12:02:30|6318.23|6198.23|6314.32|6194.32|6318.23|6198.23|6313.89|6193.89|10
1655121760000|2022-06-13 12:02:40|6314|6194|6317.05|6197.05|6317.31|6197.31|6314|6194|10
1655121770000|2022-06-13 12:02:50|6317.12|6197.12|6320.84|6200.84|6321.03|6201.03|6316.71|6196.71|10
1655121780000|2022-06-13 12:03:00|6320.66|6200.66|6320.06|6200.06|6321.93|6201.93|6320.02|6200.02|10
1655121790000|2022-06-13 12:03:10|6319.41|6199.41|6317.98|6197.98|6319.98|6199.98|6317.98|6197.98|10
1655121800000|2022-06-13 12:03:20|6317.81|6197.81|6315.86|6195.86|6318.25|6198.25|6315.8|6195.8|10
1655121810000|2022-06-13 12:03:30|6315.78|6195.78|6316.49|6196.49|6316.49|6196.49|6314.22|6194.22|10
1655121820000|2022-06-13 12:03:40|6316.82|6196.82|6319.41|6199.41|6320.23|6200.23|6316.82|6196.82|10
1655121830000|2022-06-13 12:03:50|6319.22|6199.22|6317.41|6197.41|6319.22|6199.22|6317.25|6197.25|10
1655121840000|2022-06-13 12:04:00|6317.86|6197.86|6315.91|6195.91|6317.86|6197.86|6315.91|6195.91|10
1655121850000|2022-06-13 12:04:10|6315.73|6195.73|6313.43|6193.43|6316.22|6196.22|6313.43|6193.43|10
1655121860000|2022-06-13 12:04:20|6313.73|6193.73|6311.49|6191.49|6313.73|6193.73|6311.49|6191.49|10
1655121870000|2022-06-13 12:04:30|6311.47|6191.47|6307.92|6187.92|6311.47|6191.47|6307.86|6187.86|10
1655121880000|2022-06-13 12:04:40|6307.57|6187.57|6305.92|6185.92|6307.57|6187.57|6305.92|6185.92|10
1655121890000|2022-06-13 12:04:50|6304.98|6184.98|6305.43|6185.43|6305.58|6185.58|6304.35|6184.35|10
1655121900000|2022-06-13 12:05:00|6305.77|6185.77|6305.77|6185.77|6307.03|6187.03|6305.77|6185.77|10
1655121910000|2022-06-13 12:05:10|6306.75|6186.75|6312.34|6192.34|6312.34|6192.34|6305.9|6185.9|10
1655121920000|2022-06-13 12:05:20|6311.78|6191.78|6318.58|6198.58|6318.58|6198.58|6311.78|6191.78|10
1655121930000|2022-06-13 12:05:30|6318.73|6198.73|6323.05|6203.05|6323.48|6203.48|6318.73|6198.73|10
1655121940000|2022-06-13 12:05:40|6323.11|6203.11|6324.74|6204.74|6324.74|6204.74|6323.11|6203.11|10
1655121950000|2022-06-13 12:05:50|6325.1|6205.1|6329.73|6209.73|6329.73|6209.73|6325.03|6205.03|10
1655121960000|2022-06-13 12:06:00|6329.36|6209.36|6325.98|6205.98|6329.36|6209.36|6325.98|6205.98|10
1655121970000|2022-06-13 12:06:10|6326.06|6206.06|6329.09|6209.09|6329.09|6209.09|6326.06|6206.06|10
1655121980000|2022-06-13 12:06:20|6329.53|6209.53|6329.62|6209.62|6330.16|6210.16|6329.5|6209.5|10
1655121990000|2022-06-13 12:06:30|6329.54|6209.54|6328.97|6208.97|6329.54|6209.54|6328.14|6208.14|9
1655122000000|2022-06-13 12:06:40|6328.62|6208.62|6326.06|6206.06|6328.86|6208.86|6326.06|6206.06|10
1655122010000|2022-06-13 12:06:50|6325.73|6205.73|6314.13|6194.13|6325.73|6205.73|6314.13|6194.13|10
1655122020000|2022-06-13 12:07:00|6313.66|6193.66|6308.51|6188.51|6313.66|6193.66|6308.51|6188.51|10
1655122030000|2022-06-13 12:07:10|6307.75|6187.75|6300.29|6180.29|6307.75|6187.75|6300.29|6180.29|10
1655122040000|2022-06-13 12:07:20|6300.67|6180.67|6302.67|6182.67|6303.16|6183.16|6300.67|6180.67|10
1655122050000|2022-06-13 12:07:30|6303.38|6183.38|6308.25|6188.25|6308.25|6188.25|6303.38|6183.38|10
1655122060000|2022-06-13 12:07:40|6309.53|6189.53|6309.95|6189.95|6310.36|6190.36|6309.26|6189.26|10
1655122070000|2022-06-13 12:07:50|6310.87|6190.87|6311.41|6191.41|6312.62|6192.62|6310.78|6190.78|10
1655122080000|2022-06-13 12:08:00|6312.31|6192.31|6317.73|6197.73|6317.73|6197.73|6312.31|6192.31|10
1655122090000|2022-06-13 12:08:10|6318.27|6198.27|6319.45|6199.45|6320.64|6200.64|6318.17|6198.17|10
1655122100000|2022-06-13 12:08:20|6320.41|6200.41|6323.52|6203.52|6323.52|6203.52|6320.41|6200.41|10
1655122110000|2022-06-13 12:08:30|6324.01|6204.01|6327.12|6207.12|6328.44|6208.44|6323.53|6203.53|10
1655122120000|2022-06-13 12:08:40|6327.5|6207.5|6327.68|6207.68|6328.39|6208.39|6327.5|6207.5|10
1655122130000|2022-06-13 12:08:50|6327.98|6207.98|6331.82|6211.82|6331.82|6211.82|6327.98|6207.98|10
1655122140000|2022-06-13 12:09:00|6331.84|6211.84|6330.39|6210.39|6331.84|6211.84|6330.3|6210.3|10
1655122150000|2022-06-13 12:09:10|6330.1|6210.1|6327.16|6207.16|6330.1|6210.1|6327.16|6207.16|10
1655122160000|2022-06-13 12:09:20|6327.36|6207.36|6322.49|6202.49|6327.36|6207.36|6322.49|6202.49|10
1655122170000|2022-06-13 12:09:30|6322.62|6202.62|6322.92|6202.92|6323.29|6203.29|6321.59|6201.59|10
1655122180000|2022-06-13 12:09:40|6323.27|6203.27|6325.01|6205.01|6325.07|6205.07|6323.2|6203.2|10
1655122190000|2022-06-13 12:09:50|6325.05|6205.05|6326.64|6206.64|6326.64|6206.64|6324.62|6204.62|10
1655122200000|2022-06-13 12:10:00|6326.49|6206.49|6327.24|6207.24|6327.62|6207.62|6326.43|6206.43|10
1655122210000|2022-06-13 12:10:10|6327.6|6207.6|6328.56|6208.56|6328.56|6208.56|6326.73|6206.73|10
1655122220000|2022-06-13 12:10:20|6328.06|6208.06|6329.53|6209.53|6329.53|6209.53|6327.87|6207.87|10
1655122230000|2022-06-13 12:10:30|6331.1|6211.1|6341.11|6221.11|6341.11|6221.11|6331.1|6211.1|10
1655122240000|2022-06-13 12:10:40|6339.65|6219.65|6345.73|6225.73|6345.73|6225.73|6339.65|6219.65|10
1655122250000|2022-06-13 12:10:50|6346.55|6226.55|6349.49|6229.49|6349.62|6229.62|6346.55|6226.55|10
1655122260000|2022-06-13 12:11:00|6349.54|6229.54|6353.22|6233.22|6353.22|6233.22|6348.96|6228.96|9
1655122270000|2022-06-13 12:11:10|6353|6233|6359.39|6239.39|6359.39|6239.39|6352.42|6232.42|10
1655122280000|2022-06-13 12:11:20|6359.65|6239.65|6357.73|6237.73|6359.85|6239.85|6357.55|6237.55|10
1655122290000|2022-06-13 12:11:30|6358.07|6238.07|6365.38|6245.38|6365.38|6245.38|6357.46|6237.46|10
1655122300000|2022-06-13 12:11:40|6367.11|6247.11|6385.06|6265.06|6385.06|6265.06|6367.11|6247.11|10
1655122310000|2022-06-13 12:11:50|6386.99|6266.99|6390.19|6270.19|6390.19|6270.19|6386.99|6266.99|10
1655122320000|2022-06-13 12:12:00|6389.74|6269.74|6400.36|6280.36|6400.36|6280.36|6389.74|6269.74|10
1655122330000|2022-06-13 12:12:10|6401.31|6281.31|6400.48|6280.48|6402.68|6282.68|6399.72|6279.72|10
1655122340000|2022-06-13 12:12:20|6400.34|6280.34|6398.52|6278.52|6400.44|6280.44|6397.85|6277.85|10
1655122350000|2022-06-13 12:12:30|6398.71|6278.71|6408.26|6288.26|6408.26|6288.26|6398.71|6278.71|10
1655122360000|2022-06-13 12:12:40|6411.16|6291.16|6429.84|6309.84|6429.84|6309.84|6411.16|6291.16|10
1655122370000|2022-06-13 12:12:50|6431.91|6311.91|6451.78|6331.78|6451.78|6331.78|6431.91|6311.91|10
1655122380000|2022-06-13 12:13:00|6451.52|6331.52|6454.85|6334.85|6454.85|6334.85|6449.57|6329.57|10
1655122390000|2022-06-13 12:13:10|6453.48|6333.48|6442.32|6322.32|6453.48|6333.48|6442.32|6322.32|10
1655122400000|2022-06-13 12:13:20|6440.94|6320.94|6435.92|6315.92|6440.94|6320.94|6435.87|6315.87|10
1655122410000|2022-06-13 12:13:30|6435.5|6315.5|6443.26|6323.26|6443.26|6323.26|6435.42|6315.42|10
1655122420000|2022-06-13 12:13:40|6443.32|6323.32|6453.47|6333.47|6453.47|6333.47|6443.32|6323.32|10
1655122430000|2022-06-13 12:13:50|6455.47|6335.47|6448.8|6328.8|6455.47|6335.47|6448.8|6328.8|10
1655122440000|2022-06-13 12:14:00|6447.87|6327.87|6446.41|6326.41|6447.87|6327.87|6445.51|6325.51|10
1655122450000|2022-06-13 12:14:10|6445.51|6325.51|6448.68|6328.68|6448.68|6328.68|6445.26|6325.26|10
1655122460000|2022-06-13 12:14:20|6448.92|6328.92|6458.93|6338.93|6458.93|6338.93|6448.92|6328.92|10
1655122470000|2022-06-13 12:14:30|6459.44|6339.44|6465.52|6345.52|6467.27|6347.27|6459.44|6339.44|10
1655122480000|2022-06-13 12:14:40|6464.19|6344.19|6465.63|6345.63|6465.63|6345.63|6462.79|6342.79|10
1655122490000|2022-06-13 12:14:50|6465.91|6345.91|6474.06|6354.06|6474.06|6354.06|6465.88|6345.88|10
1655122500000|2022-06-13 12:15:00|6473.56|6353.56|6480.27|6360.27|6482.81|6362.81|6473.56|6353.56|10
1655122510000|2022-06-13 12:15:10|6480.29|6360.29|6475.36|6355.36|6480.29|6360.29|6475.36|6355.36|10
1655122520000|2022-06-13 12:15:20|6474.79|6354.79|6462.63|6342.63|6474.79|6354.79|6462.56|6342.56|10
1655122530000|2022-06-13 12:15:30|6462.4|6342.4|6461.06|6341.06|6464.22|6344.22|6460.36|6340.36|10
1655122540000|2022-06-13 12:15:40|6460.87|6340.87|6458.05|6338.05|6460.87|6340.87|6458.05|6338.05|10
1655122550000|2022-06-13 12:15:50|6458.22|6338.22|6456.67|6336.67|6458.22|6338.22|6455.34|6335.34|9
1655122560000|2022-06-13 12:16:00|6456.18|6336.18|6454.03|6334.03|6457.16|6337.16|6454.03|6334.03|10
1655122570000|2022-06-13 12:16:10|6453.7|6333.7|6448.62|6328.62|6453.7|6333.7|6448.62|6328.62|10
1655122580000|2022-06-13 12:16:20|6449.48|6329.48|6444.01|6324.01|6449.48|6329.48|6444.01|6324.01|10
1655122590000|2022-06-13 12:16:30|6444.27|6324.27|6441.84|6321.84|6444.73|6324.73|6441.84|6321.84|10
1655122600000|2022-06-13 12:16:40|6442.21|6322.21|6437.16|6317.16|6442.21|6322.21|6437.16|6317.16|10
1655122610000|2022-06-13 12:16:50|6436.12|6316.12|6432.12|6312.12|6436.12|6316.12|6432.12|6312.12|10
1655122620000|2022-06-13 12:17:00|6432.33|6312.33|6434.13|6314.13|6434.13|6314.13|6431.76|6311.76|10
1655122630000|2022-06-13 12:17:10|6435.2|6315.2|6447.31|6327.31|6447.31|6327.31|6435.2|6315.2|10
1655122640000|2022-06-13 12:17:20|6448.88|6328.88|6457.49|6337.49|6457.95|6337.95|6448.88|6328.88|10
1655122650000|2022-06-13 12:17:30|6459.03|6339.03|6460.15|6340.15|6460.15|6340.15|6458.47|6338.47|10
1655122660000|2022-06-13 12:17:40|6458.86|6338.86|6457|6337|6460.04|6340.04|6457|6337|10
1655122670000|2022-06-13 12:17:50|6456.4|6336.4|6445.36|6325.36|6456.79|6336.79|6445.36|6325.36|10
1655122680000|2022-06-13 12:18:00|6444.3|6324.3|6440.06|6320.06|6444.3|6324.3|6440.06|6320.06|9
1655122690000|2022-06-13 12:18:10|6439.81|6319.81|6439.41|6319.41|6439.81|6319.81|6437.28|6317.28|9
1655122700000|2022-06-13 12:18:20|6440.19|6320.19|6437.45|6317.45|6440.19|6320.19|6437.45|6317.45|9
1655122710000|2022-06-13 12:18:30|6436.28|6316.28|6428.72|6308.72|6436.28|6316.28|6428.72|6308.72|10
1655122720000|2022-06-13 12:18:40|6429.2|6309.2|6418.3|6298.3|6429.2|6309.2|6418.3|6298.3|10
1655122730000|2022-06-13 12:18:50|6418.29|6298.29|6416.33|6296.33|6418.29|6298.29|6415.72|6295.72|10
1655122740000|2022-06-13 12:19:00|6416.37|6296.37|6419.8|6299.8|6421.28|6301.28|6416.37|6296.37|10
1655122750000|2022-06-13 12:19:10|6420.12|6300.12|6417.62|6297.62|6420.12|6300.12|6417.62|6297.62|10
1655122760000|2022-06-13 12:19:20|6417.73|6297.73|6415.91|6295.91|6417.83|6297.83|6415.73|6295.73|10
1655122770000|2022-06-13 12:19:30|6415.7|6295.7|6415.48|6295.48|6415.87|6295.87|6415.45|6295.45|9
1655122780000|2022-06-13 12:19:40|6416.46|6296.46|6415.38|6295.38|6416.62|6296.62|6415.38|6295.38|10
1655122790000|2022-06-13 12:19:50|6414.4|6294.4|6409.51|6289.51|6414.4|6294.4|6409.51|6289.51|10
1655122800000|2022-06-13 12:20:00|6408.35|6288.35|6408.13|6288.13|6408.9|6288.9|6406.99|6286.99|10
1655122810000|2022-06-13 12:20:10|6407.54|6287.54|6401.93|6281.93|6407.54|6287.54|6401.93|6281.93|10
1655122820000|2022-06-13 12:20:20|6402.43|6282.43|6399.97|6279.97|6402.43|6282.43|6399.97|6279.97|10
1655122830000|2022-06-13 12:20:30|6399.55|6279.55|6394.27|6274.27|6399.55|6279.55|6393.86|6273.86|10
1655122840000|2022-06-13 12:20:40|6394|6274|6400.36|6280.36|6400.36|6280.36|6394|6274|8
1655122850000|2022-06-13 12:20:50|6400.65|6280.65|6401.34|6281.34|6401.34|6281.34|6400.41|6280.41|10
1655122860000|2022-06-13 12:21:00|6402.22|6282.22|6407.58|6287.58|6407.58|6287.58|6402.22|6282.22|10
1655122870000|2022-06-13 12:21:10|6408.38|6288.38|6408.76|6288.76|6409.57|6289.57|6408|6288|10
1655122880000|2022-06-13 12:21:20|6409.17|6289.17|6409.75|6289.75|6409.75|6289.75|6408.67|6288.67|10
1655122890000|2022-06-13 12:21:30|6409.7|6289.7|6403.37|6283.37|6409.7|6289.7|6403.37|6283.37|10
1655122900000|2022-06-13 12:21:40|6403.76|6283.76|6404.44|6284.44|6404.52|6284.52|6403.6|6283.6|10
1655122910000|2022-06-13 12:21:50|6404.02|6284.02|6408.21|6288.21|6408.21|6288.21|6404.02|6284.02|10
1655122920000|2022-06-13 12:22:00|6409.85|6289.85|6413.19|6293.19|6414.75|6294.75|6409.85|6289.85|10
1655122930000|2022-06-13 12:22:10|6415.14|6295.14|6419.32|6299.32|6419.32|6299.32|6414.6|6294.6|10
1655122940000|2022-06-13 12:22:20|6419.65|6299.65|6424.53|6304.53|6424.53|6304.53|6419.65|6299.65|10
1655122950000|2022-06-13 12:22:30|6425.43|6305.43|6426.74|6306.74|6427.57|6307.57|6425.43|6305.43|10
1655122960000|2022-06-13 12:22:40|6427.06|6307.06|6430.2|6310.2|6430.2|6310.2|6427.06|6307.06|9
1655122970000|2022-06-13 12:22:50|6430.24|6310.24|6429.27|6309.27|6430.54|6310.54|6428.63|6308.63|10
1655122980000|2022-06-13 12:23:00|6429.6|6309.6|6433.59|6313.59|6433.59|6313.59|6429.13|6309.13|10
1655122990000|2022-06-13 12:23:10|6433.3|6313.3|6434|6314|6434.45|6314.45|6432.99|6312.99|10
1655123000000|2022-06-13 12:23:20|6434.04|6314.04|6437.2|6317.2|6437.2|6317.2|6433.7|6313.7|10
1655123010000|2022-06-13 12:23:30|6437.06|6317.06|6438.12|6318.12|6438.57|6318.57|6436.97|6316.97|10
1655123020000|2022-06-13 12:23:40|6439.01|6319.01|6439.59|6319.59|6440.06|6320.06|6438.21|6318.21|10
1655123030000|2022-06-13 12:23:50|6440.75|6320.75|6441.24|6321.24|6442.85|6322.85|6440.75|6320.75|10
1655123040000|2022-06-13 12:24:00|6441|6321|6441.86|6321.86|6442.28|6322.28|6440.49|6320.49|10
1655123050000|2022-06-13 12:24:10|6441.76|6321.76|6439.29|6319.29|6441.77|6321.77|6439.29|6319.29|9
1655123060000|2022-06-13 12:24:20|6439.08|6319.08|6438.77|6318.77|6439.22|6319.22|6438.66|6318.66|10
1655123070000|2022-06-13 12:24:30|6438.72|6318.72|6436.47|6316.47|6438.72|6318.72|6436.47|6316.47|10
1655123080000|2022-06-13 12:24:40|6436.57|6316.57|6438.34|6318.34|6438.75|6318.75|6436.39|6316.39|10
1655123090000|2022-06-13 12:24:50|6439.86|6319.86|6440.69|6320.69|6440.69|6320.69|6439.21|6319.21|10
1655123100000|2022-06-13 12:25:00|6440.91|6320.91|6437.71|6317.71|6440.91|6320.91|6437.45|6317.45|9
1655123110000|2022-06-13 12:25:10|6437.16|6317.16|6439.02|6319.02|6439.12|6319.12|6437.16|6317.16|10
1655123120000|2022-06-13 12:25:20|6439.25|6319.25|6439.69|6319.69|6439.69|6319.69|6438.93|6318.93|10
1655123130000|2022-06-13 12:25:30|6438.61|6318.61|6437.1|6317.1|6439.19|6319.19|6437.09|6317.09|10
1655123140000|2022-06-13 12:25:40|6436.78|6316.78|6436.02|6316.02|6437.19|6317.19|6436.01|6316.01|10
1655123150000|2022-06-13 12:25:50|6435.78|6315.78|6434.77|6314.77|6435.78|6315.78|6434.77|6314.77|10
1655123160000|2022-06-13 12:26:00|6434.09|6314.09|6434.9|6314.9|6435.4|6315.4|6434.09|6314.09|8
1655123170000|2022-06-13 12:26:10|6435.1|6315.1|6437.14|6317.14|6437.14|6317.14|6435.1|6315.1|10
1655123180000|2022-06-13 12:26:20|6436.75|6316.75|6436.77|6316.77|6436.77|6316.77|6436.42|6316.42|10
1655123190000|2022-06-13 12:26:30|6436.59|6316.59|6438.96|6318.96|6438.96|6318.96|6436.38|6316.38|10
1655123200000|2022-06-13 12:26:40|6438.91|6318.91|6440.28|6320.28|6440.28|6320.28|6438.87|6318.87|10
1655123210000|2022-06-13 12:26:50|6440.03|6320.03|6440.51|6320.51|6440.51|6320.51|6438.98|6318.98|10
1655123220000|2022-06-13 12:27:00|6440.52|6320.52|6441.35|6321.35|6441.54|6321.54|6440.52|6320.52|9
1655123230000|2022-06-13 12:27:10|6441.32|6321.32|6441.81|6321.81|6441.88|6321.88|6441.22|6321.22|10
1655123240000|2022-06-13 12:27:20|6441.74|6321.74|6441.18|6321.18|6442.24|6322.24|6440.76|6320.76|10
1655123250000|2022-06-13 12:27:30|6441.32|6321.32|6437.96|6317.96|6441.32|6321.32|6437.96|6317.96|10
1655123260000|2022-06-13 12:27:40|6437.37|6317.37|6432.67|6312.67|6437.65|6317.65|6432.67|6312.67|10
1655123270000|2022-06-13 12:27:50|6432.17|6312.17|6428.91|6308.91|6432.17|6312.17|6428.91|6308.91|10
1655123280000|2022-06-13 12:28:00|6428.43|6308.43|6428.36|6308.36|6430.13|6310.13|6427.74|6307.74|10
1655123290000|2022-06-13 12:28:10|6428.54|6308.54|6428.67|6308.67|6428.67|6308.67|6427.53|6307.53|9
1655123300000|2022-06-13 12:28:20|6428.59|6308.59|6428.64|6308.64|6428.94|6308.94|6428.05|6308.05|10
1655123310000|2022-06-13 12:28:30|6428.6|6308.6|6426.49|6306.49|6428.66|6308.66|6426.49|6306.49|10
1655123320000|2022-06-13 12:28:40|6426.02|6306.02|6418.9|6298.9|6426.02|6306.02|6418.9|6298.9|10
1655123330000|2022-06-13 12:28:50|6417.05|6297.05|6416.61|6296.61|6417.05|6297.05|6415.84|6295.84|10
1655123340000|2022-06-13 12:29:00|6416.47|6296.47|6414.38|6294.38|6416.83|6296.83|6414.37|6294.37|9
1655123350000|2022-06-13 12:29:10|6414.29|6294.29|6416.01|6296.01|6416.01|6296.01|6413.52|6293.52|10
1655123360000|2022-06-13 12:29:20|6416.26|6296.26|6414.55|6294.55|6416.26|6296.26|6414.55|6294.55|10
1655123370000|2022-06-13 12:29:30|6414.64|6294.64|6415.3|6295.3|6415.3|6295.3|6414.47|6294.47|10
1655123380000|2022-06-13 12:29:40|6415.38|6295.38|6418.85|6298.85|6418.89|6298.89|6415.38|6295.38|10
1655123390000|2022-06-13 12:29:50|6419.49|6299.49|6424.28|6304.28|6424.28|6304.28|6419.49|6299.49|10
1655123400000|2022-06-13 12:30:00|6424.44|6304.44|6423.76|6303.76|6426.54|6306.54|6423.76|6303.76|10
1655123410000|2022-06-13 12:30:10|6423.95|6303.95|6422.89|6302.89|6424.39|6304.39|6422.7|6302.7|10
1655123420000|2022-06-13 12:30:20|6423.01|6303.01|6423.7|6303.7|6423.7|6303.7|6423.01|6303.01|9
1655123430000|2022-06-13 12:30:30|6424.37|6304.37|6423.88|6303.88|6425.08|6305.08|6423.88|6303.88|9
1655123440000|2022-06-13 12:30:40|6424.28|6304.28|6422.85|6302.85|6424.28|6304.28|6422.74|6302.74|10
1655123450000|2022-06-13 12:30:50|6422.33|6302.33|6418.94|6298.94|6422.33|6302.33|6418.94|6298.94|10
1655123460000|2022-06-13 12:31:00|6418.6|6298.6|6411.21|6291.21|6418.6|6298.6|6411.21|6291.21|10
1655123470000|2022-06-13 12:31:10|6410.8|6290.8|6407.05|6287.05|6410.8|6290.8|6407.05|6287.05|10
1655123480000|2022-06-13 12:31:20|6407.75|6287.75|6411.2|6291.2|6411.2|6291.2|6406.65|6286.65|10
1655123490000|2022-06-13 12:31:30|6411.22|6291.22|6413.6|6293.6|6413.6|6293.6|6410.88|6290.88|10
1655123500000|2022-06-13 12:31:40|6413.93|6293.93|6418.08|6298.08|6418.08|6298.08|6413.93|6293.93|10
1655123510000|2022-06-13 12:31:50|6418.67|6298.67|6421.85|6301.85|6421.85|6301.85|6418.67|6298.67|10
1655123520000|2022-06-13 12:32:00|6422.35|6302.35|6425.19|6305.19|6425.19|6305.19|6422.35|6302.35|10
1655123530000|2022-06-13 12:32:10|6427.15|6307.15|6431.63|6311.63|6431.63|6311.63|6426.95|6306.95|10
1655123540000|2022-06-13 12:32:20|6433.27|6313.27|6437.4|6317.4|6437.4|6317.4|6433.27|6313.27|10
1655123550000|2022-06-13 12:32:30|6437.48|6317.48|6441.49|6321.49|6441.49|6321.49|6437.48|6317.48|10
1655123560000|2022-06-13 12:32:40|6441.89|6321.89|6444.11|6324.11|6444.11|6324.11|6441.89|6321.89|9
1655123570000|2022-06-13 12:32:50|6445.49|6325.49|6453.54|6333.54|6453.54|6333.54|6445.49|6325.49|10
1655123580000|2022-06-13 12:33:00|6453.63|6333.63|6455.78|6335.78|6455.78|6335.78|6453.58|6333.58|10
1655123590000|2022-06-13 12:33:10|6456.31|6336.31|6455.16|6335.16|6457.07|6337.07|6455.16|6335.16|10
1655123600000|2022-06-13 12:33:20|6453.62|6333.62|6452.63|6332.63|6453.67|6333.67|6452.63|6332.63|10
1655123610000|2022-06-13 12:33:30|6452.55|6332.55|6451.41|6331.41|6452.55|6332.55|6451.28|6331.28|9
1655123620000|2022-06-13 12:33:40|6450.76|6330.76|6450.96|6330.96|6450.96|6330.96|6449.89|6329.89|10
1655123630000|2022-06-13 12:33:50|6450.84|6330.84|6448.43|6328.43|6450.84|6330.84|6448.19|6328.19|10
1655123640000|2022-06-13 12:34:00|6447.99|6327.99|6448.25|6328.25|6449.61|6329.61|6447.99|6327.99|10
1655123650000|2022-06-13 12:34:10|6448.59|6328.59|6446.14|6326.14|6448.59|6328.59|6446.14|6326.14|10
1655123660000|2022-06-13 12:34:20|6445.86|6325.86|6445.24|6325.24|6446.11|6326.11|6444.9|6324.9|10
1655123670000|2022-06-13 12:34:30|6445.45|6325.45|6443.95|6323.95|6445.45|6325.45|6443.95|6323.95|10
1655123680000|2022-06-13 12:34:40|6444.23|6324.23|6446.04|6326.04|6446.39|6326.39|6444.16|6324.16|10
1655123690000|2022-06-13 12:34:50|6447.3|6327.3|6449.99|6329.99|6449.99|6329.99|6446.97|6326.97|10
1655123700000|2022-06-13 12:35:00|6450.87|6330.87|6452.21|6332.21|6452.82|6332.82|6450.87|6330.87|10
1655123710000|2022-06-13 12:35:10|6452.13|6332.13|6449.79|6329.79|6452.68|6332.68|6449.79|6329.79|10
1655123720000|2022-06-13 12:35:20|6449.9|6329.9|6448.4|6328.4|6450.44|6330.44|6448.25|6328.25|10
1655123730000|2022-06-13 12:35:30|6448.17|6328.17|6446.96|6326.96|6448.17|6328.17|6446.4|6326.4|10
1655123740000|2022-06-13 12:35:40|6447.74|6327.74|6448.15|6328.15|6448.15|6328.15|6445.82|6325.82|10
1655123750000|2022-06-13 12:35:50|6447.95|6327.95|6450.16|6330.16|6450.16|6330.16|6447.95|6327.95|10
1655123760000|2022-06-13 12:36:00|6451.54|6331.54|6449.46|6329.46|6454.53|6334.53|6449.46|6329.46|10
1655123770000|2022-06-13 12:36:10|6449.1|6329.1|6444.87|6324.87|6449.1|6329.1|6444.87|6324.87|10
1655123780000|2022-06-13 12:36:20|6444.22|6324.22|6440.69|6320.69|6444.22|6324.22|6440.69|6320.69|10
1655123790000|2022-06-13 12:36:30|6440.66|6320.66|6442.93|6322.93|6442.93|6322.93|6440.34|6320.34|10
1655123800000|2022-06-13 12:36:40|6443.32|6323.32|6438.73|6318.73|6443.32|6323.32|6438.73|6318.73|10
1655123810000|2022-06-13 12:36:50|6438.34|6318.34|6435.46|6315.46|6438.34|6318.34|6435.21|6315.21|10
1655123820000|2022-06-13 12:37:00|6435.06|6315.06|6432.67|6312.67|6435.06|6315.06|6432.67|6312.67|10
1655123830000|2022-06-13 12:37:10|6432.55|6312.55|6429.72|6309.72|6432.55|6312.55|6429.72|6309.72|10
1655123840000|2022-06-13 12:37:20|6430.05|6310.05|6427.52|6307.52|6430.05|6310.05|6427.52|6307.52|10
1655123850000|2022-06-13 12:37:30|6428.01|6308.01|6423.6|6303.6|6428.01|6308.01|6423.6|6303.6|10
1655123860000|2022-06-13 12:37:40|6423.38|6303.38|6419.63|6299.63|6423.38|6303.38|6419.27|6299.27|10
1655123870000|2022-06-13 12:37:50|6419.56|6299.56|6419.55|6299.55|6419.56|6299.56|6418.92|6298.92|10
1655123880000|2022-06-13 12:38:00|6418.67|6298.67|6418.73|6298.73|6419.07|6299.07|6418.64|6298.64|10
1655123890000|2022-06-13 12:38:10|6418.7|6298.7|6415.99|6295.99|6418.7|6298.7|6415.99|6295.99|10
1655123900000|2022-06-13 12:38:20|6416.49|6296.49|6415.8|6295.8|6416.49|6296.49|6415.44|6295.44|10
1655123910000|2022-06-13 12:38:30|6415.76|6295.76|6415.08|6295.08|6415.97|6295.97|6414.81|6294.81|10
1655123920000|2022-06-13 12:38:40|6415.22|6295.22|6415.2|6295.2|6415.22|6295.22|6414.54|6294.54|10
1655123930000|2022-06-13 12:38:50|6415.51|6295.51|6414.84|6294.84|6416.31|6296.31|6414.84|6294.84|10
1655123940000|2022-06-13 12:39:00|6414.9|6294.9|6415.03|6295.03|6415.12|6295.12|6414.71|6294.71|9
1655123950000|2022-06-13 12:39:10|6414.59|6294.59|6414.88|6294.88|6416|6296|6414.59|6294.59|10
1655123960000|2022-06-13 12:39:20|6414.77|6294.77|6413.82|6293.82|6415.55|6295.55|6413.82|6293.82|10
1655123970000|2022-06-13 12:39:30|6414.05|6294.05|6415.2|6295.2|6415.2|6295.2|6413.36|6293.36|10
1655123980000|2022-06-13 12:39:40|6415.63|6295.63|6418.33|6298.33|6418.77|6298.77|6415.63|6295.63|10
1655123990000|2022-06-13 12:39:50|6418.75|6298.75|6416.38|6296.38|6418.75|6298.75|6416.38|6296.38|10
1655124000000|2022-06-13 12:40:00|6416.37|6296.37|6414.56|6294.56|6416.37|6296.37|6414.56|6294.56|9
1655124010000|2022-06-13 12:40:10|6413.92|6293.92|6415.12|6295.12|6415.3|6295.3|6413.81|6293.81|10
1655124020000|2022-06-13 12:40:20|6415.41|6295.41|6416.7|6296.7|6416.7|6296.7|6415.41|6295.41|10
1655124030000|2022-06-13 12:40:30|6417.37|6297.37|6419.94|6299.94|6419.94|6299.94|6417.37|6297.37|10
1655124040000|2022-06-13 12:40:40|6419.88|6299.88|6419.98|6299.98|6420.82|6300.82|6419.62|6299.62|10
1655124050000|2022-06-13 12:40:50|6419.45|6299.45|6420.07|6300.07|6420.07|6300.07|6418.88|6298.88|10
1655124060000|2022-06-13 12:41:00|6420.42|6300.42|6422.12|6302.12|6422.2|6302.2|6420.26|6300.26|10
1655124070000|2022-06-13 12:41:10|6424.05|6304.05|6426.58|6306.58|6426.7|6306.7|6424.05|6304.05|10
1655124080000|2022-06-13 12:41:20|6426.55|6306.55|6425.13|6305.13|6426.55|6306.55|6423.52|6303.52|10
1655124090000|2022-06-13 12:41:30|6424.99|6304.99|6422.81|6302.81|6424.99|6304.99|6422.81|6302.81|10
1655124100000|2022-06-13 12:41:40|6422.56|6302.56|6422.45|6302.45|6422.9|6302.9|6421.74|6301.74|10
1655124110000|2022-06-13 12:41:50|6422.4|6302.4|6423.14|6303.14|6423.56|6303.56|6422.25|6302.25|10
1655124120000|2022-06-13 12:42:00|6424.15|6304.15|6422.75|6302.75|6424.17|6304.17|6422.75|6302.75|10
1655124130000|2022-06-13 12:42:10|6421.8|6301.8|6420.39|6300.39|6421.91|6301.91|6420.39|6300.39|10
1655124140000|2022-06-13 12:42:20|6420.68|6300.68|6418.83|6298.83|6420.71|6300.71|6418.83|6298.83|9
1655124150000|2022-06-13 12:42:30|6418.98|6298.98|6417.77|6297.77|6419.07|6299.07|6417.77|6297.77|10
1655124160000|2022-06-13 12:42:40|6418.29|6298.29|6414.34|6294.34|6418.29|6298.29|6414.34|6294.34|10
1655124170000|2022-06-13 12:42:50|6414.75|6294.75|6415.19|6295.19|6415.7|6295.7|6414.4|6294.4|9
1655124180000|2022-06-13 12:43:00|6415.52|6295.52|6415.94|6295.94|6416.04|6296.04|6415.36|6295.36|10
1655124190000|2022-06-13 12:43:10|6415.79|6295.79|6411.68|6291.68|6415.79|6295.79|6411.68|6291.68|10
1655124200000|2022-06-13 12:43:20|6410.74|6290.74|6409.23|6289.23|6410.74|6290.74|6408.89|6288.89|10
1655124210000|2022-06-13 12:43:30|6408.24|6288.24|6407.58|6287.58|6408.61|6288.61|6407.27|6287.27|10
1655124220000|2022-06-13 12:43:40|6407.17|6287.17|6404.76|6284.76|6407.58|6287.58|6404.76|6284.76|10
1655124230000|2022-06-13 12:43:50|6404.96|6284.96|6403.66|6283.66|6404.96|6284.96|6403.6|6283.6|10
1655124240000|2022-06-13 12:44:00|6403.45|6283.45|6399.28|6279.28|6403.69|6283.69|6399.01|6279.01|10
1655124250000|2022-06-13 12:44:10|6398.93|6278.93|6392.14|6272.14|6398.93|6278.93|6392.14|6272.14|10
1655124260000|2022-06-13 12:44:20|6391.89|6271.89|6385.82|6265.82|6391.94|6271.94|6385.82|6265.82|10
1655124270000|2022-06-13 12:44:30|6383.42|6263.42|6382.16|6262.16|6383.42|6263.42|6380.1|6260.1|10
1655124280000|2022-06-13 12:44:40|6382.5|6262.5|6382.37|6262.37|6382.65|6262.65|6381.82|6261.82|10
1655124290000|2022-06-13 12:44:50|6382.68|6262.68|6387.3|6267.3|6387.3|6267.3|6382.68|6262.68|10
1655124300000|2022-06-13 12:45:00|6387.57|6267.57|6381.18|6261.18|6387.57|6267.57|6381.18|6261.18|10
1655124310000|2022-06-13 12:45:10|6380.5|6260.5|6380.48|6260.48|6380.5|6260.5|6378.29|6258.29|10
1655124320000|2022-06-13 12:45:20|6380.01|6260.01|6381.15|6261.15|6381.15|6261.15|6380.01|6260.01|10
1655124330000|2022-06-13 12:45:30|6380.69|6260.69|6380.56|6260.56|6381.48|6261.48|6380.06|6260.06|10
1655124340000|2022-06-13 12:45:40|6380.02|6260.02|6385.1|6265.1|6385.2|6265.2|6380.02|6260.02|10
1655124350000|2022-06-13 12:45:50|6385.94|6265.94|6387.73|6267.73|6387.73|6267.73|6385.94|6265.94|10
1655124360000|2022-06-13 12:46:00|6388.56|6268.56|6389.91|6269.91|6391.22|6271.22|6388.56|6268.56|10
1655124370000|2022-06-13 12:46:10|6390.07|6270.07|6390.38|6270.38|6390.38|6270.38|6389.78|6269.78|10
1655124380000|2022-06-13 12:46:20|6390.17|6270.17|6394.47|6274.47|6394.48|6274.48|6390.17|6270.17|10
1655124390000|2022-06-13 12:46:30|6396.74|6276.74|6402.99|6282.99|6403.32|6283.32|6396.74|6276.74|10
1655124400000|2022-06-13 12:46:40|6403.64|6283.64|6405.78|6285.78|6405.78|6285.78|6403.64|6283.64|10
1655124410000|2022-06-13 12:46:50|6406.15|6286.15|6407.18|6287.18|6407.18|6287.18|6405.62|6285.62|10
1655124420000|2022-06-13 12:47:00|6407.26|6287.26|6407.21|6287.21|6407.96|6287.96|6406.75|6286.75|10
1655124430000|2022-06-13 12:47:10|6406.57|6286.57|6406.72|6286.72|6407.1|6287.1|6406.49|6286.49|10
1655124440000|2022-06-13 12:47:20|6406.71|6286.71|6406.68|6286.68|6406.74|6286.74|6406.14|6286.14|10
1655124450000|2022-06-13 12:47:30|6406.74|6286.74|6403.84|6283.84|6406.74|6286.74|6403.68|6283.68|10
1655124460000|2022-06-13 12:47:40|6404.02|6284.02|6403.44|6283.44|6404.02|6284.02|6403.3|6283.3|10
1655124470000|2022-06-13 12:47:50|6403.23|6283.23|6403.75|6283.75|6403.78|6283.78|6402.97|6282.97|10
1655124480000|2022-06-13 12:48:00|6403.01|6283.01|6402.43|6282.43|6403.6|6283.6|6402.41|6282.41|10
1655124490000|2022-06-13 12:48:10|6401.97|6281.97|6400.26|6280.26|6402.38|6282.38|6400.26|6280.26|10
1655124500000|2022-06-13 12:48:20|6399.49|6279.49|6397.75|6277.75|6399.49|6279.49|6397.5|6277.5|10
1655124510000|2022-06-13 12:48:30|6396.75|6276.75|6390.97|6270.97|6396.75|6276.75|6390.97|6270.97|10
1655124520000|2022-06-13 12:48:40|6389.98|6269.98|6391.8|6271.8|6391.87|6271.87|6389.98|6269.98|10
1655124530000|2022-06-13 12:48:50|6391.96|6271.96|6387.19|6267.19|6391.96|6271.96|6387.19|6267.19|10
1655124540000|2022-06-13 12:49:00|6383.32|6263.32|6369.54|6249.54|6383.32|6263.32|6369.54|6249.54|10
1655124550000|2022-06-13 12:49:10|6369.03|6249.03|6363.1|6243.1|6369.03|6249.03|6363.1|6243.1|10
1655124560000|2022-06-13 12:49:20|6365.25|6245.25|6363.37|6243.37|6365.27|6245.27|6361.95|6241.95|10
1655124570000|2022-06-13 12:49:30|6364.9|6244.9|6369.71|6249.71|6369.71|6249.71|6364.9|6244.9|10
1655124580000|2022-06-13 12:49:40|6370.66|6250.66|6371.48|6251.48|6371.48|6251.48|6370.27|6250.27|10
1655124590000|2022-06-13 12:49:50|6371.56|6251.56|6371.02|6251.02|6372.12|6252.12|6371.02|6251.02|10
1655124600000|2022-06-13 12:50:00|6371.13|6251.13|6370.39|6250.39|6371.13|6251.13|6369.39|6249.39|10
1655124610000|2022-06-13 12:50:10|6371.18|6251.18|6376.67|6256.67|6376.67|6256.67|6371.18|6251.18|10
1655124620000|2022-06-13 12:50:20|6375.26|6255.26|6378.99|6258.99|6379.44|6259.44|6375.26|6255.26|10
1655124630000|2022-06-13 12:50:30|6379.16|6259.16|6377.51|6257.51|6379.47|6259.47|6377.51|6257.51|10
1655124640000|2022-06-13 12:50:40|6377.81|6257.81|6377.95|6257.95|6379.22|6259.22|6377.81|6257.81|10
1655124650000|2022-06-13 12:50:50|6378.28|6258.28|6378.78|6258.78|6378.78|6258.78|6378.03|6258.03|9
1655124660000|2022-06-13 12:51:00|6378.99|6258.99|6378.97|6258.97|6379.33|6259.33|6378.76|6258.76|10
1655124670000|2022-06-13 12:51:10|6378.35|6258.35|6378.29|6258.29|6378.58|6258.58|6377.61|6257.61|10
1655124680000|2022-06-13 12:51:20|6378.35|6258.35|6381.28|6261.28|6381.28|6261.28|6377.87|6257.87|10
1655124690000|2022-06-13 12:51:30|6381.75|6261.75|6382.06|6262.06|6382.54|6262.54|6381.75|6261.75|10
1655124700000|2022-06-13 12:51:40|6381.95|6261.95|6382.21|6262.21|6382.27|6262.27|6381.7|6261.7|9
1655124710000|2022-06-13 12:51:50|6383.16|6263.16|6385.12|6265.12|6385.98|6265.98|6383.16|6263.16|9
1655124720000|2022-06-13 12:52:00|6385.3|6265.3|6386.2|6266.2|6386.4|6266.4|6385.3|6265.3|9
1655124730000|2022-06-13 12:52:10|6386.48|6266.48|6387.09|6267.09|6387.09|6267.09|6384.64|6264.64|10
1655124740000|2022-06-13 12:52:20|6387.53|6267.53|6387.31|6267.31|6387.85|6267.85|6387.31|6267.31|10
1655124750000|2022-06-13 12:52:30|6386.25|6266.25|6382.86|6262.86|6386.25|6266.25|6382.86|6262.86|10
1655124760000|2022-06-13 12:52:40|6382.04|6262.04|6381.62|6261.62|6382.25|6262.25|6381.39|6261.39|10
1655124770000|2022-06-13 12:52:50|6381.36|6261.36|6381.91|6261.91|6382.84|6262.84|6381.36|6261.36|10
1655124780000|2022-06-13 12:53:00|6381.51|6261.51|6381.95|6261.95|6382.29|6262.29|6380.17|6260.17|10
1655124790000|2022-06-13 12:53:10|6381.03|6261.03|6375.54|6255.54|6382.68|6262.68|6375.54|6255.54|10
1655124800000|2022-06-13 12:53:20|6371.47|6251.47|6369.9|6249.9|6371.47|6251.47|6369.15|6249.15|9
1655124810000|2022-06-13 12:53:30|6370.03|6250.03|6363.29|6243.29|6370.03|6250.03|6363.29|6243.29|10
1655124820000|2022-06-13 12:53:40|6362.78|6242.78|6358.53|6238.53|6362.78|6242.78|6358.37|6238.37|10
1655124830000|2022-06-13 12:53:50|6357.47|6237.47|6356.1|6236.1|6358.37|6238.37|6355.94|6235.94|10
1655124840000|2022-06-13 12:54:00|6355.83|6235.83|6351.55|6231.55|6355.83|6235.83|6350.92|6230.92|10
1655124850000|2022-06-13 12:54:10|6351.71|6231.71|6350.45|6230.45|6351.71|6231.71|6350.28|6230.28|10
1655124860000|2022-06-13 12:54:20|6350.85|6230.85|6350.6|6230.6|6350.85|6230.85|6350.26|6230.26|9
1655124870000|2022-06-13 12:54:30|6350.69|6230.69|6347.56|6227.56|6350.69|6230.69|6347.56|6227.56|10
1655124880000|2022-06-13 12:54:40|6346.99|6226.99|6344.22|6224.22|6347.22|6227.22|6344.05|6224.05|10
1655124890000|2022-06-13 12:54:50|6344.02|6224.02|6342.78|6222.78|6344.02|6224.02|6342.78|6222.78|10
1655124900000|2022-06-13 12:55:00|6343.38|6223.38|6342.48|6222.48|6343.69|6223.69|6341.62|6221.62|10
1655124910000|2022-06-13 12:55:10|6341.56|6221.56|6342.43|6222.43|6342.94|6222.94|6341.56|6221.56|10
1655124920000|2022-06-13 12:55:20|6341.95|6221.95|6340.36|6220.36|6342.22|6222.22|6340.36|6220.36|10
1655124930000|2022-06-13 12:55:30|6340.13|6220.13|6337.17|6217.17|6340.13|6220.13|6337.17|6217.17|9
1655124940000|2022-06-13 12:55:40|6337.22|6217.22|6336.33|6216.33|6337.22|6217.22|6336.17|6216.17|10
1655124950000|2022-06-13 12:55:50|6336.74|6216.74|6334.63|6214.63|6336.74|6216.74|6334.63|6214.63|10
1655124960000|2022-06-13 12:56:00|6334.8|6214.8|6331.68|6211.68|6334.8|6214.8|6331.68|6211.68|10
1655124970000|2022-06-13 12:56:10|6331.24|6211.24|6331.51|6211.51|6332.66|6212.66|6331.24|6211.24|10
1655124980000|2022-06-13 12:56:20|6332.86|6212.86|6332.42|6212.42|6332.86|6212.86|6331.43|6211.43|10
1655124990000|2022-06-13 12:56:30|6332.45|6212.45|6332.34|6212.34|6332.63|6212.63|6331.34|6211.34|10
1655125000000|2022-06-13 12:56:40|6333.13|6213.13|6333.48|6213.48|6334.01|6214.01|6331.97|6211.97|10
1655125010000|2022-06-13 12:56:50|6333.5|6213.5|6333.13|6213.13|6333.5|6213.5|6332.68|6212.68|10
1655125020000|2022-06-13 12:57:00|6333.14|6213.14|6328.07|6208.07|6333.14|6213.14|6328.07|6208.07|10
1655125030000|2022-06-13 12:57:10|6327.53|6207.53|6329.04|6209.04|6329.04|6209.04|6326.6|6206.6|10
1655125040000|2022-06-13 12:57:20|6328.25|6208.25|6326.97|6206.97|6328.74|6208.74|6326.97|6206.97|10
1655125050000|2022-06-13 12:57:30|6327.14|6207.14|6328.17|6208.17|6328.17|6208.17|6327.02|6207.02|10
1655125060000|2022-06-13 12:57:40|6328.27|6208.27|6327.19|6207.19|6328.27|6208.27|6327.19|6207.19|10
1655125070000|2022-06-13 12:57:50|6327.37|6207.37|6327.46|6207.46|6327.6|6207.6|6327.15|6207.15|10
1655125080000|2022-06-13 12:58:00|6327.57|6207.57|6327.73|6207.73|6328.33|6208.33|6327.47|6207.47|10
1655125090000|2022-06-13 12:58:10|6327.95|6207.95|6326.03|6206.03|6327.96|6207.96|6326.03|6206.03|10
1655125100000|2022-06-13 12:58:20|6325.81|6205.81|6321.98|6201.98|6325.81|6205.81|6321.98|6201.98|10
1655125110000|2022-06-13 12:58:30|6322.01|6202.01|6314.88|6194.88|6322.01|6202.01|6313.57|6193.57|10
1655125120000|2022-06-13 12:58:40|6315.27|6195.27|6310.47|6190.47|6315.27|6195.27|6310.47|6190.47|10
1655125130000|2022-06-13 12:58:50|6310.09|6190.09|6307.25|6187.25|6310.09|6190.09|6307.1|6187.1|10
1655125140000|2022-06-13 12:59:00|6307.27|6187.27|6306.31|6186.31|6307.79|6187.79|6305.85|6185.85|10
1655125150000|2022-06-13 12:59:10|6306.42|6186.42|6304.02|6184.02|6306.72|6186.72|6304.02|6184.02|10
1655125160000|2022-06-13 12:59:20|6303.83|6183.83|6301.16|6181.16|6303.83|6183.83|6301.16|6181.16|10
1655125170000|2022-06-13 12:59:30|6301.43|6181.43|6298.69|6178.69|6301.43|6181.43|6298.69|6178.69|10
1655125180000|2022-06-13 12:59:40|6298.99|6178.99|6292.18|6172.18|6299.05|6179.05|6291.95|6171.95|10
1655125190000|2022-06-13 12:59:50|6290.75|6170.75|6290.26|6170.26|6291.83|6171.83|6290.07|6170.07|10
1655125200000|2022-06-13 13:00:00|6290.79|6170.79|6290.54|6170.54|6292.53|6172.53|6290.08|6170.08|10
1655125210000|2022-06-13 13:00:10|6290.42|6170.42|6290.58|6170.58|6290.58|6170.58|6287.88|6167.88|10
1655125220000|2022-06-13 13:00:20|6290.39|6170.39|6294.56|6174.56|6294.56|6174.56|6290.39|6170.39|10
1655125230000|2022-06-13 13:00:30|6295.02|6175.02|6299.32|6179.32|6299.32|6179.32|6295.02|6175.02|10
1655125240000|2022-06-13 13:00:40|6300.23|6180.23|6305.21|6185.21|6305.21|6185.21|6300.23|6180.23|10
1655125250000|2022-06-13 13:00:50|6305.46|6185.46|6305.09|6185.09|6306.56|6186.56|6304.51|6184.51|9
1655125260000|2022-06-13 13:01:00|6304.67|6184.67|6308.65|6188.65|6309.24|6189.24|6304.67|6184.67|10
1655125270000|2022-06-13 13:01:10|6310.36|6190.36|6309.65|6189.65|6310.36|6190.36|6308.19|6188.19|10
1655125280000|2022-06-13 13:01:20|6309.79|6189.79|6312.21|6192.21|6312.34|6192.34|6309.14|6189.14|10
1655125290000|2022-06-13 13:01:30|6312.38|6192.38|6315.17|6195.17|6315.17|6195.17|6312.38|6192.38|10
1655125300000|2022-06-13 13:01:40|6315.53|6195.53|6314.66|6194.66|6316.25|6196.25|6314.66|6194.66|10
1655125310000|2022-06-13 13:01:50|6314.7|6194.7|6313.99|6193.99|6314.91|6194.91|6313.39|6193.39|10
1655125320000|2022-06-13 13:02:00|6314.16|6194.16|6312.23|6192.23|6314.49|6194.49|6312.23|6192.23|10
1655125330000|2022-06-13 13:02:10|6312.64|6192.64|6309.78|6189.78|6312.64|6192.64|6309.78|6189.78|10
1655125340000|2022-06-13 13:02:20|6309.59|6189.59|6305.6|6185.6|6309.59|6189.59|6305.26|6185.26|10
1655125350000|2022-06-13 13:02:30|6305.31|6185.31|6303.25|6183.25|6306.24|6186.24|6302.9|6182.9|10
1655125360000|2022-06-13 13:02:40|6303.16|6183.16|6297.7|6177.7|6303.16|6183.16|6297.54|6177.54|9
1655125370000|2022-06-13 13:02:50|6295.47|6175.47|6286.62|6166.62|6295.47|6175.47|6286.62|6166.62|10
1655125380000|2022-06-13 13:03:00|6287.11|6167.11|6281.37|6161.37|6287.11|6167.11|6281.37|6161.37|10
1655125390000|2022-06-13 13:03:10|6280.91|6160.91|6277.58|6157.58|6281.47|6161.47|6277.36|6157.36|10
1655125400000|2022-06-13 13:03:20|6277.84|6157.84|6275.66|6155.66|6277.84|6157.84|6275.66|6155.66|10
1655125410000|2022-06-13 13:03:30|6275.22|6155.22|6272.86|6152.86|6275.22|6155.22|6272.55|6152.55|10
1655125420000|2022-06-13 13:03:40|6272.09|6152.09|6269.01|6149.01|6272.09|6152.09|6268.75|6148.75|10
1655125430000|2022-06-13 13:03:50|6269.2|6149.2|6271.88|6151.88|6271.88|6151.88|6268.57|6148.57|10
1655125440000|2022-06-13 13:04:00|6272.13|6152.13|6280.11|6160.11|6280.11|6160.11|6272.13|6152.13|10
1655125450000|2022-06-13 13:04:10|6280.08|6160.08|6281.95|6161.95|6281.95|6161.95|6280.08|6160.08|10
1655125460000|2022-06-13 13:04:20|6283.09|6163.09|6286.12|6166.12|6286.12|6166.12|6281.83|6161.83|9
1655125470000|2022-06-13 13:04:30|6286.02|6166.02|6283.15|6163.15|6286.02|6166.02|6283.15|6163.15|10
1655125480000|2022-06-13 13:04:40|6282.93|6162.93|6285.35|6165.35|6285.35|6165.35|6282.93|6162.93|10
1655125490000|2022-06-13 13:04:50|6287.17|6167.17|6287.93|6167.93|6288.49|6168.49|6287.17|6167.17|10
1655125500000|2022-06-13 13:05:00|6287.85|6167.85|6288.42|6168.42|6288.84|6168.84|6287.43|6167.43|10
1655125510000|2022-06-13 13:05:10|6288.99|6168.99|6289.1|6169.1|6289.57|6169.57|6288.69|6168.69|10
1655125520000|2022-06-13 13:05:20|6289.42|6169.42|6288.42|6168.42|6290.1|6170.1|6288.42|6168.42|10
1655125530000|2022-06-13 13:05:30|6288.31|6168.31|6284.05|6164.05|6288.31|6168.31|6284.05|6164.05|10
1655125540000|2022-06-13 13:05:40|6283.68|6163.68|6278.47|6158.47|6283.68|6163.68|6278.47|6158.47|10
1655125550000|2022-06-13 13:05:50|6279.17|6159.17|6281.49|6161.49|6281.49|6161.49|6278.9|6158.9|10
1655125560000|2022-06-13 13:06:00|6282.5|6162.5|6279.11|6159.11|6282.75|6162.75|6279.11|6159.11|10
1655125570000|2022-06-13 13:06:10|6279.07|6159.07|6274.91|6154.91|6279.07|6159.07|6274.63|6154.63|10
1655125580000|2022-06-13 13:06:20|6274.92|6154.92|6279.88|6159.88|6279.88|6159.88|6274.85|6154.85|10
1655125590000|2022-06-13 13:06:30|6279.85|6159.85|6279.17|6159.17|6280.25|6160.25|6278.48|6158.48|10
1655125600000|2022-06-13 13:06:40|6278.66|6158.66|6275.29|6155.29|6279.05|6159.05|6275.29|6155.29|10
1655125610000|2022-06-13 13:06:50|6274.83|6154.83|6275.18|6155.18|6275.18|6155.18|6273.66|6153.66|10
1655125620000|2022-06-13 13:07:00|6275.59|6155.59|6275.22|6155.22|6276.89|6156.89|6275.22|6155.22|9
1655125630000|2022-06-13 13:07:10|6275.41|6155.41|6276.63|6156.63|6276.63|6156.63|6275.26|6155.26|10
1655125640000|2022-06-13 13:07:20|6277.09|6157.09|6277.27|6157.27|6277.99|6157.99|6276.94|6156.94|9
1655125650000|2022-06-13 13:07:30|6277.11|6157.11|6278.7|6158.7|6278.7|6158.7|6277.11|6157.11|10
1655125660000|2022-06-13 13:07:40|6279.39|6159.39|6280.63|6160.63|6281.56|6161.56|6279.34|6159.34|9
1655125670000|2022-06-13 13:07:50|6281.75|6161.75|6282.73|6162.73|6283.14|6163.14|6281.53|6161.53|10
1655125680000|2022-06-13 13:08:00|6282.66|6162.66|6285.45|6165.45|6285.45|6165.45|6282.66|6162.66|10
1655125690000|2022-06-13 13:08:10|6286|6166|6289.42|6169.42|6290.22|6170.22|6286|6166|10
1655125700000|2022-06-13 13:08:20|6290.64|6170.64|6291.06|6171.06|6292.65|6172.65|6290.54|6170.54|10
1655125710000|2022-06-13 13:08:30|6292.01|6172.01|6298.43|6178.43|6298.43|6178.43|6292.01|6172.01|10
1655125720000|2022-06-13 13:08:40|6299.13|6179.13|6303|6183|6303|6183|6299.13|6179.13|10
1655125730000|2022-06-13 13:08:50|6303.1|6183.1|6302.48|6182.48|6303.1|6183.1|6301.77|6181.77|10
1655125740000|2022-06-13 13:09:00|6302.66|6182.66|6301.33|6181.33|6302.81|6182.81|6300.64|6180.64|10
1655125750000|2022-06-13 13:09:10|6300.94|6180.94|6302.11|6182.11|6302.31|6182.31|6300.94|6180.94|10
1655125760000|2022-06-13 13:09:20|6301.97|6181.97|6307.35|6187.35|6307.45|6187.45|6301.97|6181.97|10
1655125770000|2022-06-13 13:09:30|6307.72|6187.72|6309.64|6189.64|6309.66|6189.66|6307.72|6187.72|10
1655125780000|2022-06-13 13:09:40|6310.06|6190.06|6313.13|6193.13|6313.13|6193.13|6310.06|6190.06|10
1655125790000|2022-06-13 13:09:50|6313.17|6193.17|6311.01|6191.01|6313.17|6193.17|6311.01|6191.01|9
1655125800000|2022-06-13 13:10:00|6310.7|6190.7|6307.01|6187.01|6310.7|6190.7|6306.62|6186.62|10
1655125810000|2022-06-13 13:10:10|6307.44|6187.44|6308.12|6188.12|6308.12|6188.12|6307.1|6187.1|10
1655125820000|2022-06-13 13:10:20|6309.01|6189.01|6311.78|6191.78|6311.78|6191.78|6309.01|6189.01|10
1655125830000|2022-06-13 13:10:30|6311.53|6191.53|6314.2|6194.2|6314.39|6194.39|6311.53|6191.53|9
1655125840000|2022-06-13 13:10:40|6314.35|6194.35|6320.24|6200.24|6320.78|6200.78|6314.35|6194.35|10
1655125850000|2022-06-13 13:10:50|6320.12|6200.12|6326.27|6206.27|6326.27|6206.27|6320.12|6200.12|10
1655125860000|2022-06-13 13:11:00|6326.32|6206.32|6324.92|6204.92|6327.57|6207.57|6324.76|6204.76|10
1655125870000|2022-06-13 13:11:10|6325.11|6205.11|6324.81|6204.81|6325.49|6205.49|6324.66|6204.66|10
1655125880000|2022-06-13 13:11:20|6324.75|6204.75|6324.55|6204.55|6324.75|6204.75|6324.26|6204.26|10
1655125890000|2022-06-13 13:11:30|6324.68|6204.68|6323.08|6203.08|6325.22|6205.22|6323.08|6203.08|10
1655125900000|2022-06-13 13:11:40|6323.05|6203.05|6320.33|6200.33|6323.05|6203.05|6320.33|6200.33|10
1655125910000|2022-06-13 13:11:50|6320.24|6200.24|6316.13|6196.13|6320.24|6200.24|6316.13|6196.13|10
1655125920000|2022-06-13 13:12:00|6315.95|6195.95|6310.89|6190.89|6315.95|6195.95|6310.89|6190.89|10
1655125930000|2022-06-13 13:12:10|6310.94|6190.94|6308.42|6188.42|6311.47|6191.47|6308.4|6188.4|10
1655125940000|2022-06-13 13:12:20|6308.4|6188.4|6303.33|6183.33|6308.4|6188.4|6302.81|6182.81|9
1655125950000|2022-06-13 13:12:30|6303.29|6183.29|6298.15|6178.15|6303.99|6183.99|6298.15|6178.15|10
1655125960000|2022-06-13 13:12:40|6298.12|6178.12|6297.84|6177.84|6298.13|6178.13|6296.65|6176.65|10
1655125970000|2022-06-13 13:12:50|6297.59|6177.59|6297.72|6177.72|6297.8|6177.8|6296.99|6176.99|10
1655125980000|2022-06-13 13:13:00|6297.93|6177.93|6299.66|6179.66|6299.66|6179.66|6297.87|6177.87|10
1655125990000|2022-06-13 13:13:10|6299.59|6179.59|6301.56|6181.56|6301.56|6181.56|6298.95|6178.95|10
1655126000000|2022-06-13 13:13:20|6301.55|6181.55|6304.24|6184.24|6304.47|6184.47|6301.55|6181.55|10
1655126010000|2022-06-13 13:13:30|6305.55|6185.55|6306|6186|6306.31|6186.31|6305.42|6185.42|10
1655126020000|2022-06-13 13:13:40|6305.76|6185.76|6306.52|6186.52|6307.21|6187.21|6305.59|6185.59|10
1655126030000|2022-06-13 13:13:50|6307.98|6187.98|6310.46|6190.46|6310.46|6190.46|6307.98|6187.98|10
1655126040000|2022-06-13 13:14:00|6311.33|6191.33|6311.26|6191.26|6312.62|6192.62|6310.6|6190.6|10
1655126050000|2022-06-13 13:14:10|6310.88|6190.88|6308.54|6188.54|6310.88|6190.88|6308.53|6188.53|10
1655126060000|2022-06-13 13:14:20|6308.12|6188.12|6305.76|6185.76|6309.12|6189.12|6305.76|6185.76|10
1655126070000|2022-06-13 13:14:30|6305.64|6185.64|6304.6|6184.6|6305.64|6185.64|6304.6|6184.6|10
1655126080000|2022-06-13 13:14:40|6304.48|6184.48|6303|6183|6304.48|6184.48|6303|6183|9
1655126090000|2022-06-13 13:14:50|6302.81|6182.81|6303.04|6183.04|6303.38|6183.38|6302.75|6182.75|10
1655126100000|2022-06-13 13:15:00|6303.1|6183.1|6302.88|6182.88|6303.48|6183.48|6302.59|6182.59|10
1655126110000|2022-06-13 13:15:10|6303.16|6183.16|6302.17|6182.17|6303.16|6183.16|6302.07|6182.07|10
1655126120000|2022-06-13 13:15:20|6302.52|6182.52|6301.79|6181.79|6302.55|6182.55|6301.41|6181.41|10
1655126130000|2022-06-13 13:15:30|6301.61|6181.61|6301.35|6181.35|6302.13|6182.13|6301.1|6181.1|10
1655126140000|2022-06-13 13:15:40|6301.17|6181.17|6303.47|6183.47|6303.47|6183.47|6301.17|6181.17|10
1655126150000|2022-06-13 13:15:50|6303.61|6183.61|6308.63|6188.63|6309.93|6189.93|6303.61|6183.61|10
1655126160000|2022-06-13 13:16:00|6309.9|6189.9|6310.15|6190.15|6310.44|6190.44|6309.21|6189.21|9
1655126170000|2022-06-13 13:16:10|6309.88|6189.88|6311.92|6191.92|6312.56|6192.56|6309.67|6189.67|10
1655126180000|2022-06-13 13:16:20|6312.52|6192.52|6307.52|6187.52|6312.71|6192.71|6307.52|6187.52|10
1655126190000|2022-06-13 13:16:30|6308.95|6188.95|6306.72|6186.72|6309.18|6189.18|6306.72|6186.72|10
1655126200000|2022-06-13 13:16:40|6306.56|6186.56|6306.94|6186.94|6306.94|6186.94|6305.6|6185.6|10
1655126210000|2022-06-13 13:16:50|6306.92|6186.92|6303.59|6183.59|6306.92|6186.92|6303.59|6183.59|10
1655126220000|2022-06-13 13:17:00|6303.06|6183.06|6297.27|6177.27|6303.06|6183.06|6297.27|6177.27|10
1655126230000|2022-06-13 13:17:10|6297.2|6177.2|6287.82|6167.82|6297.2|6177.2|6287.82|6167.82|10
1655126240000|2022-06-13 13:17:20|6287.97|6167.97|6286.58|6166.58|6287.97|6167.97|6286.24|6166.24|10
1655126250000|2022-06-13 13:17:30|6286.65|6166.65|6286.97|6166.97|6287.18|6167.18|6286.6|6166.6|10
1655126260000|2022-06-13 13:17:40|6286.82|6166.82|6289.25|6169.25|6289.25|6169.25|6286.82|6166.82|10
1655126270000|2022-06-13 13:17:50|6289.04|6169.04|6291.17|6171.17|6291.4|6171.4|6289|6169|10
1655126280000|2022-06-13 13:18:00|6291.79|6171.79|6291.27|6171.27|6292.3|6172.3|6290.27|6170.27|10
1655126290000|2022-06-13 13:18:10|6290.09|6170.09|6287.66|6167.66|6290.68|6170.68|6287.66|6167.66|10
1655126300000|2022-06-13 13:18:20|6287.41|6167.41|6283.43|6163.43|6287.41|6167.41|6283.43|6163.43|10
1655126310000|2022-06-13 13:18:30|6282.7|6162.7|6276.43|6156.43|6282.7|6162.7|6276.43|6156.43|10
1655126320000|2022-06-13 13:18:40|6276.17|6156.17|6271.27|6151.27|6276.23|6156.23|6271.27|6151.27|10
1655126330000|2022-06-13 13:18:50|6271.18|6151.18|6264.97|6144.97|6271.18|6151.18|6264.97|6144.97|10
1655126340000|2022-06-13 13:19:00|6263.91|6143.91|6252.95|6132.95|6263.91|6143.91|6252.95|6132.95|10
1655126350000|2022-06-13 13:19:10|6252.54|6132.54|6255|6135|6256.88|6136.88|6252.54|6132.54|10
1655126360000|2022-06-13 13:19:20|6254.92|6134.92|6250.84|6130.84|6254.92|6134.92|6250.84|6130.84|10
1655126370000|2022-06-13 13:19:30|6250.21|6130.21|6247.26|6127.26|6250.21|6130.21|6246.93|6126.93|10
1655126380000|2022-06-13 13:19:40|6246.74|6126.74|6249.07|6129.07|6249.07|6129.07|6246.16|6126.16|10
1655126390000|2022-06-13 13:19:50|6248.76|6128.76|6243.14|6123.14|6248.76|6128.76|6243.14|6123.14|10
1655126400000|2022-06-13 13:20:00|6244.27|6124.27|6242.55|6122.55|6244.27|6124.27|6242.15|6122.15|10
1655126410000|2022-06-13 13:20:10|6242.92|6122.92|6242.46|6122.46|6244.15|6124.15|6242.04|6122.04|10
1655126420000|2022-06-13 13:20:20|6241.4|6121.4|6236.06|6116.06|6241.4|6121.4|6236.06|6116.06|10
1655126430000|2022-06-13 13:20:30|6235.6|6115.6|6235.6|6115.6|6235.91|6115.91|6234.56|6114.56|10
1655126440000|2022-06-13 13:20:40|6235.25|6115.25|6235.81|6115.81|6236.23|6116.23|6235.25|6115.25|10
1655126450000|2022-06-13 13:20:50|6235.54|6115.54|6232.63|6112.63|6235.54|6115.54|6232.63|6112.63|10
1655126460000|2022-06-13 13:21:00|6233.11|6113.11|6235.34|6115.34|6235.34|6115.34|6232.75|6112.75|10
1655126470000|2022-06-13 13:21:10|6237.1|6117.1|6247.73|6127.73|6247.73|6127.73|6237.1|6117.1|10
1655126480000|2022-06-13 13:21:20|6247.47|6127.47|6244.08|6124.08|6247.71|6127.71|6243.58|6123.58|10
1655126490000|2022-06-13 13:21:30|6245.12|6125.12|6245.6|6125.6|6246.84|6126.84|6245.12|6125.12|10
1655126500000|2022-06-13 13:21:40|6245.3|6125.3|6242.28|6122.28|6245.3|6125.3|6242.28|6122.28|10
1655126510000|2022-06-13 13:21:50|6242.31|6122.31|6247.03|6127.03|6247.03|6127.03|6242|6122|10
1655126520000|2022-06-13 13:22:00|6246.02|6126.02|6252.24|6132.24|6252.24|6132.24|6246.02|6126.02|10
1655126530000|2022-06-13 13:22:10|6254.1|6134.1|6265.84|6145.84|6265.84|6145.84|6254.1|6134.1|10
1655126540000|2022-06-13 13:22:20|6266.17|6146.17|6270.14|6150.14|6270.14|6150.14|6266.17|6146.17|9
1655126550000|2022-06-13 13:22:30|6271|6151|6270.03|6150.03|6273.24|6153.24|6270.03|6150.03|10
1655126560000|2022-06-13 13:22:40|6270.19|6150.19|6273.44|6153.44|6273.44|6153.44|6269.83|6149.83|10
1655126570000|2022-06-13 13:22:50|6273.59|6153.59|6277.98|6157.98|6277.98|6157.98|6273.29|6153.29|10
1655126580000|2022-06-13 13:23:00|6277.54|6157.54|6279.18|6159.18|6279.77|6159.77|6277.54|6157.54|10
1655126590000|2022-06-13 13:23:10|6279.48|6159.48|6276.17|6156.17|6279.48|6159.48|6276.17|6156.17|10
1655126600000|2022-06-13 13:23:20|6275.35|6155.35|6268.58|6148.58|6275.35|6155.35|6268.58|6148.58|10
1655126610000|2022-06-13 13:23:30|6268.62|6148.62|6262.11|6142.11|6268.62|6148.62|6262.11|6142.11|10
1655126620000|2022-06-13 13:23:40|6261.96|6141.96|6256.9|6136.9|6262.16|6142.16|6256.9|6136.9|10
1655126630000|2022-06-13 13:23:50|6255.8|6135.8|6255.63|6135.63|6255.8|6135.8|6254.72|6134.72|9
1655126640000|2022-06-13 13:24:00|6256.63|6136.63|6265.97|6145.97|6265.97|6145.97|6256.17|6136.17|10
1655126650000|2022-06-13 13:24:10|6266.08|6146.08|6268.85|6148.85|6269.26|6149.26|6266.08|6146.08|9
1655126660000|2022-06-13 13:24:20|6268.79|6148.79|6261.63|6141.63|6268.79|6148.79|6261.63|6141.63|10
1655126670000|2022-06-13 13:24:30|6261.28|6141.28|6257.31|6137.31|6261.28|6141.28|6257.19|6137.19|10
1655126680000|2022-06-13 13:24:40|6257.34|6137.34|6256.42|6136.42|6257.34|6137.34|6255.98|6135.98|9
1655126690000|2022-06-13 13:24:50|6256.61|6136.61|6254.81|6134.81|6256.61|6136.61|6254.78|6134.78|10
1655126700000|2022-06-13 13:25:00|6255.78|6135.78|6252.49|6132.49|6255.78|6135.78|6252.32|6132.32|10
1655126710000|2022-06-13 13:25:10|6252.35|6132.35|6255.45|6135.45|6255.45|6135.45|6251.95|6131.95|10
1655126720000|2022-06-13 13:25:20|6256.17|6136.17|6256.08|6136.08|6256.91|6136.91|6255.34|6135.34|10
1655126730000|2022-06-13 13:25:30|6256.16|6136.16|6258.7|6138.7|6258.7|6138.7|6256.01|6136.01|10
1655126740000|2022-06-13 13:25:40|6259.49|6139.49|6263.46|6143.46|6263.79|6143.79|6259.49|6139.49|10
1655126750000|2022-06-13 13:25:50|6263.3|6143.3|6261.49|6141.49|6263.3|6143.3|6261.49|6141.49|10
1655126760000|2022-06-13 13:26:00|6261.59|6141.59|6262.83|6142.83|6263.01|6143.01|6261.59|6141.59|10
1655126770000|2022-06-13 13:26:10|6262.71|6142.71|6261.23|6141.23|6262.87|6142.87|6261.23|6141.23|10
1655126780000|2022-06-13 13:26:20|6261.47|6141.47|6258.26|6138.26|6261.47|6141.47|6258.05|6138.05|10
1655126790000|2022-06-13 13:26:30|6257.96|6137.96|6258.15|6138.15|6258.33|6138.33|6257.53|6137.53|10
1655126800000|2022-06-13 13:26:40|6257.94|6137.94|6261.79|6141.79|6261.95|6141.95|6257.94|6137.94|10
1655126810000|2022-06-13 13:26:50|6261.81|6141.81|6266.82|6146.82|6266.82|6146.82|6261.81|6141.81|10
1655126820000|2022-06-13 13:27:00|6267.6|6147.6|6271.35|6151.35|6271.35|6151.35|6267.6|6147.6|10
1655126830000|2022-06-13 13:27:10|6272|6152|6277.13|6157.13|6277.58|6157.58|6272|6152|10
1655126840000|2022-06-13 13:27:20|6277.66|6157.66|6276.27|6156.27|6277.66|6157.66|6276.27|6156.27|10
1655126850000|2022-06-13 13:27:30|6276.1|6156.1|6275.05|6155.05|6276.33|6156.33|6274.89|6154.89|10
1655126860000|2022-06-13 13:27:40|6274.21|6154.21|6271.36|6151.36|6274.21|6154.21|6271.36|6151.36|10
1655126870000|2022-06-13 13:27:50|6270.98|6150.98|6267.91|6147.91|6270.98|6150.98|6267.09|6147.09|10
1655126880000|2022-06-13 13:28:00|6267.58|6147.58|6265.79|6145.79|6267.95|6147.95|6265.79|6145.79|10
1655126890000|2022-06-13 13:28:10|6265.22|6145.22|6263.08|6143.08|6265.33|6145.33|6263.08|6143.08|10
1655126900000|2022-06-13 13:28:20|6263.36|6143.36|6260.66|6140.66|6263.36|6143.36|6259.74|6139.74|10
1655126910000|2022-06-13 13:28:30|6260.31|6140.31|6262.64|6142.64|6263.33|6143.33|6260.05|6140.05|10
1655126920000|2022-06-13 13:28:40|6262.72|6142.72|6258.8|6138.8|6263.21|6143.21|6258.8|6138.8|10
1655126930000|2022-06-13 13:28:50|6257.07|6137.07|6250.09|6130.09|6257.07|6137.07|6249.6|6129.6|10
1655126940000|2022-06-13 13:29:00|6250.08|6130.08|6250.75|6130.75|6250.96|6130.96|6249.7|6129.7|10
1655126950000|2022-06-13 13:29:10|6251.29|6131.29|6249.42|6129.42|6251.29|6131.29|6249.38|6129.38|10
1655126960000|2022-06-13 13:29:20|6249.48|6129.48|6249.68|6129.68|6250.75|6130.75|6249.48|6129.48|10
1655126970000|2022-06-13 13:29:30|6249.65|6129.65|6250.5|6130.5|6251.75|6131.75|6248.84|6128.84|10
1655126980000|2022-06-13 13:29:40|6250.45|6130.45|6246.04|6126.04|6250.45|6130.45|6246.04|6126.04|10
1655126990000|2022-06-13 13:29:50|6246.12|6126.12|6242.37|6122.37|6246.12|6126.12|6241.98|6121.98|10
1655127000000|2022-06-13 13:30:00|6241.58|6121.58|6246.78|6126.78|6246.78|6126.78|6241.58|6121.58|10
1655127010000|2022-06-13 13:30:10|6248|6128|6261.51|6141.51|6261.51|6141.51|6248|6128|10
1655127020000|2022-06-13 13:30:20|6261.73|6141.73|6268.25|6148.25|6268.25|6148.25|6261.73|6141.73|10
1655127030000|2022-06-13 13:30:30|6267.82|6147.82|6279.94|6159.94|6279.94|6159.94|6267.82|6147.82|10
1655127040000|2022-06-13 13:30:40|6280.61|6160.61|6297.83|6177.83|6297.83|6177.83|6280.61|6160.61|10
1655127050000|2022-06-13 13:30:50|6298.99|6178.99|6303.32|6183.32|6303.95|6183.95|6298.99|6178.99|10
1655127060000|2022-06-13 13:31:00|6303.9|6183.9|6338.9|6218.9|6338.9|6218.9|6303.9|6183.9|10
1655127070000|2022-06-13 13:31:10|6340.45|6220.45|6342.89|6222.89|6345.04|6225.04|6340.45|6220.45|10
1655127080000|2022-06-13 13:31:20|6342.81|6222.81|6340.31|6220.31|6342.81|6222.81|6339.67|6219.67|10
1655127090000|2022-06-13 13:31:30|6340.44|6220.44|6333.88|6213.88|6340.57|6220.57|6333.88|6213.88|10
1655127100000|2022-06-13 13:31:40|6333.41|6213.41|6328.15|6208.15|6333.56|6213.56|6328.15|6208.15|10
1655127110000|2022-06-13 13:31:50|6327.55|6207.55|6337.24|6217.24|6337.24|6217.24|6327.55|6207.55|10
1655127120000|2022-06-13 13:32:00|6336.94|6216.94|6331.48|6211.48|6336.94|6216.94|6331.48|6211.48|10
1655127130000|2022-06-13 13:32:10|6329.05|6209.05|6322.36|6202.36|6329.05|6209.05|6321.48|6201.48|10
1655127140000|2022-06-13 13:32:20|6322.13|6202.13|6320.53|6200.53|6322.13|6202.13|6320.02|6200.02|10
1655127150000|2022-06-13 13:32:30|6319.64|6199.64|6323.11|6203.11|6323.14|6203.14|6319.64|6199.64|10
1655127160000|2022-06-13 13:32:40|6322.97|6202.97|6331.1|6211.1|6331.13|6211.13|6322.95|6202.95|10
1655127170000|2022-06-13 13:32:50|6333.86|6213.86|6352.5|6232.5|6352.5|6232.5|6333.86|6213.86|10
1655127180000|2022-06-13 13:33:00|6351.12|6231.12|6380.83|6260.83|6382.39|6262.39|6351.12|6231.12|10
1655127190000|2022-06-13 13:33:10|6381.14|6261.14|6405.39|6285.39|6405.39|6285.39|6381.14|6261.14|10
1655127200000|2022-06-13 13:33:20|6406.19|6286.19|6406.06|6286.06|6408.02|6288.02|6405.18|6285.18|10
1655127210000|2022-06-13 13:33:30|6405.95|6285.95|6395.57|6275.57|6405.95|6285.95|6395.52|6275.52|10
1655127220000|2022-06-13 13:33:40|6396.19|6276.19|6402.77|6282.77|6402.77|6282.77|6396.19|6276.19|10
1655127230000|2022-06-13 13:33:50|6402.8|6282.8|6413.23|6293.23|6414.31|6294.31|6402.8|6282.8|10
1655127240000|2022-06-13 13:34:00|6411.71|6291.71|6418.17|6298.17|6420.06|6300.06|6411.39|6291.39|10
1655127250000|2022-06-13 13:34:10|6418.67|6298.67|6411.68|6291.68|6419.48|6299.48|6411.68|6291.68|10
1655127260000|2022-06-13 13:34:20|6411.41|6291.41|6405.37|6285.37|6411.41|6291.41|6405.04|6285.04|10
1655127270000|2022-06-13 13:34:30|6403.66|6283.66|6393.35|6273.35|6404.58|6284.58|6393.35|6273.35|9
1655127280000|2022-06-13 13:34:40|6392.55|6272.55|6392.38|6272.38|6392.55|6272.55|6390.34|6270.34|10
1655127290000|2022-06-13 13:34:50|6393|6273|6395.58|6275.58|6397.49|6277.49|6393|6273|10
1655127300000|2022-06-13 13:35:00|6395.37|6275.37|6393.52|6273.52|6395.72|6275.72|6393.52|6273.52|10
1655127310000|2022-06-13 13:35:10|6393.84|6273.84|6393.93|6273.93|6394.36|6274.36|6393.24|6273.24|10
1655127320000|2022-06-13 13:35:20|6393.38|6273.38|6386.22|6266.22|6393.38|6273.38|6385.98|6265.98|10
1655127330000|2022-06-13 13:35:30|6385.5|6265.5|6369.82|6249.82|6385.5|6265.5|6369.82|6249.82|10
1655127340000|2022-06-13 13:35:40|6370.07|6250.07|6365.65|6245.65|6370.07|6250.07|6365.38|6245.38|10
1655127350000|2022-06-13 13:35:50|6366.25|6246.25|6362.85|6242.85|6366.25|6246.25|6362.85|6242.85|10
1655127360000|2022-06-13 13:36:00|6362.48|6242.48|6359.65|6239.65|6362.48|6242.48|6358.93|6238.93|10
1655127370000|2022-06-13 13:36:10|6360.32|6240.32|6368.51|6248.51|6368.51|6248.51|6360.18|6240.18|10
1655127380000|2022-06-13 13:36:20|6368.12|6248.12|6365.62|6245.62|6368.12|6248.12|6365.62|6245.62|10
1655127390000|2022-06-13 13:36:30|6365.09|6245.09|6367.47|6247.47|6367.57|6247.57|6365.09|6245.09|10
1655127400000|2022-06-13 13:36:40|6368.83|6248.83|6374.08|6254.08|6374.08|6254.08|6368.29|6248.29|10
1655127410000|2022-06-13 13:36:50|6374.62|6254.62|6372.63|6252.63|6375.12|6255.12|6372.63|6252.63|10
1655127420000|2022-06-13 13:37:00|6372.26|6252.26|6372.37|6252.37|6373.07|6253.07|6371.23|6251.23|10
1655127430000|2022-06-13 13:37:10|6372.62|6252.62|6377.49|6257.49|6377.49|6257.49|6372.62|6252.62|10
1655127440000|2022-06-13 13:37:20|6377.85|6257.85|6382.77|6262.77|6382.77|6262.77|6377.6|6257.6|10
1655127450000|2022-06-13 13:37:30|6383.32|6263.32|6383.18|6263.18|6384.07|6264.07|6382.62|6262.62|10
1655127460000|2022-06-13 13:37:40|6383.83|6263.83|6385.42|6265.42|6385.42|6265.42|6382.39|6262.39|10
1655127470000|2022-06-13 13:37:50|6386.05|6266.05|6395.92|6275.92|6395.92|6275.92|6386.05|6266.05|10
1655127480000|2022-06-13 13:38:00|6396.17|6276.17|6394.28|6274.28|6396.17|6276.17|6394.03|6274.03|10
1655127490000|2022-06-13 13:38:10|6395.85|6275.85|6400.53|6280.53|6400.56|6280.56|6395.85|6275.85|9
1655127500000|2022-06-13 13:38:20|6400.13|6280.13|6393.82|6273.82|6400.13|6280.13|6393.82|6273.82|10
1655127510000|2022-06-13 13:38:30|6392.53|6272.53|6383.87|6263.87|6392.53|6272.53|6383.87|6263.87|10
1655127520000|2022-06-13 13:38:40|6383.09|6263.09|6379.55|6259.55|6383.55|6263.55|6378.86|6258.86|9
1655127530000|2022-06-13 13:38:50|6378.3|6258.3|6372.51|6252.51|6378.3|6258.3|6372.44|6252.44|10
1655127540000|2022-06-13 13:39:00|6371.83|6251.83|6369.26|6249.26|6372.11|6252.11|6369.26|6249.26|10
1655127550000|2022-06-13 13:39:10|6367.41|6247.41|6355.86|6235.86|6367.41|6247.41|6355.86|6235.86|10
1655127560000|2022-06-13 13:39:20|6354.9|6234.9|6343.62|6223.62|6354.9|6234.9|6343.62|6223.62|10
1655127570000|2022-06-13 13:39:30|6343.06|6223.06|6336.63|6216.63|6343.06|6223.06|6336.63|6216.63|10
1655127580000|2022-06-13 13:39:40|6335.86|6215.86|6332.5|6212.5|6336.01|6216.01|6332.5|6212.5|10
1655127590000|2022-06-13 13:39:50|6332.24|6212.24|6323.31|6203.31|6332.24|6212.24|6323.31|6203.31|10
1655127600000|2022-06-13 13:40:00|6323.26|6203.26|6323.69|6203.69|6326.35|6206.35|6323.26|6203.26|10
1655127610000|2022-06-13 13:40:10|6323.21|6203.21|6306.6|6186.6|6323.21|6203.21|6306.6|6186.6|10
1655127620000|2022-06-13 13:40:20|6305.33|6185.33|6299.15|6179.15|6305.33|6185.33|6299.15|6179.15|9
1655127630000|2022-06-13 13:40:30|6298.53|6178.53|6294.28|6174.28|6298.53|6178.53|6294.28|6174.28|10
1655127640000|2022-06-13 13:40:40|6293.66|6173.66|6290.82|6170.82|6294.36|6174.36|6290.82|6170.82|10
1655127650000|2022-06-13 13:40:50|6291.03|6171.03|6286.56|6166.56|6292.85|6172.85|6286.15|6166.15|10
1655127660000|2022-06-13 13:41:00|6286.67|6166.67|6288.62|6168.62|6288.62|6168.62|6286.67|6166.67|10
1655127670000|2022-06-13 13:41:10|6289.64|6169.64|6282.74|6162.74|6289.64|6169.64|6282.74|6162.74|10
1655127680000|2022-06-13 13:41:20|6282.46|6162.46|6273.3|6153.3|6282.46|6162.46|6272.94|6152.94|10
1655127690000|2022-06-13 13:41:30|6274.12|6154.12|6279.42|6159.42|6279.42|6159.42|6273.92|6153.92|10
1655127700000|2022-06-13 13:41:40|6279.98|6159.98|6283.21|6163.21|6283.47|6163.47|6279.45|6159.45|10
1655127710000|2022-06-13 13:41:50|6284.16|6164.16|6291.61|6171.61|6291.61|6171.61|6283.99|6163.99|10
1655127720000|2022-06-13 13:42:00|6291.15|6171.15|6292.64|6172.64|6293.27|6173.27|6291.15|6171.15|9
1655127730000|2022-06-13 13:42:10|6292.99|6172.99|6294.29|6174.29|6294.83|6174.83|6292.99|6172.99|10
1655127740000|2022-06-13 13:42:20|6292.57|6172.57|6291.44|6171.44|6294.73|6174.73|6290.66|6170.66|9
1655127750000|2022-06-13 13:42:30|6291.01|6171.01|6283.38|6163.38|6291.01|6171.01|6283.38|6163.38|10
1655127760000|2022-06-13 13:42:40|6283.18|6163.18|6282.81|6162.81|6283.18|6163.18|6280.48|6160.48|10
1655127770000|2022-06-13 13:42:50|6283.14|6163.14|6292.82|6172.82|6292.82|6172.82|6283.14|6163.14|10
1655127780000|2022-06-13 13:43:00|6293.13|6173.13|6296.59|6176.59|6297.02|6177.02|6292.94|6172.94|9
1655127790000|2022-06-13 13:43:10|6296.72|6176.72|6291.26|6171.26|6296.72|6176.72|6291.26|6171.26|10
1655127800000|2022-06-13 13:43:20|6291.27|6171.27|6294.51|6174.51|6294.51|6174.51|6291.27|6171.27|10
1655127810000|2022-06-13 13:43:30|6295.13|6175.13|6312.43|6192.43|6312.43|6192.43|6295.13|6175.13|10
1655127820000|2022-06-13 13:43:40|6312.9|6192.9|6320.76|6200.76|6320.76|6200.76|6312.9|6192.9|10
1655127830000|2022-06-13 13:43:50|6320.95|6200.95|6333.71|6213.71|6334.92|6214.92|6320.95|6200.95|10
1655127840000|2022-06-13 13:44:00|6334.58|6214.58|6336.71|6216.71|6338.4|6218.4|6333.58|6213.58|10
1655127850000|2022-06-13 13:44:10|6336.79|6216.79|6337.16|6217.16|6337.16|6217.16|6334.86|6214.86|10
1655127860000|2022-06-13 13:44:20|6337.79|6217.79|6344.55|6224.55|6344.55|6224.55|6337.46|6217.46|10
1655127870000|2022-06-13 13:44:30|6344.89|6224.89|6340.97|6220.97|6345.17|6225.17|6340.97|6220.97|10
1655127880000|2022-06-13 13:44:40|6340.71|6220.71|6346.19|6226.19|6346.19|6226.19|6339.76|6219.76|10
1655127890000|2022-06-13 13:44:50|6345.73|6225.73|6348.58|6228.58|6350.27|6230.27|6345.73|6225.73|10
1655127900000|2022-06-13 13:45:00|6348.23|6228.23|6348.04|6228.04|6349.16|6229.16|6348.04|6228.04|10
1655127910000|2022-06-13 13:45:10|6347.99|6227.99|6350.97|6230.97|6352.38|6232.38|6347.99|6227.99|10
1655127920000|2022-06-13 13:45:20|6351.73|6231.73|6352.44|6232.44|6352.44|6232.44|6350.77|6230.77|10
1655127930000|2022-06-13 13:45:30|6352.62|6232.62|6358.79|6238.79|6358.79|6238.79|6352.62|6232.62|10
1655127940000|2022-06-13 13:45:40|6359.73|6239.73|6367.13|6247.13|6367.13|6247.13|6359.7|6239.7|10
1655127950000|2022-06-13 13:45:50|6367.26|6247.26|6374.1|6254.1|6374.1|6254.1|6366.61|6246.61|10
1655127960000|2022-06-13 13:46:00|6374.68|6254.68|6373.6|6253.6|6375.05|6255.05|6373.6|6253.6|10
1655127970000|2022-06-13 13:46:10|6373.46|6253.46|6374.04|6254.04|6375.66|6255.66|6372.94|6252.94|10
1655127980000|2022-06-13 13:46:20|6374.4|6254.4|6376.49|6256.49|6377.28|6257.28|6374.4|6254.4|10
1655127990000|2022-06-13 13:46:30|6375.52|6255.52|6378.31|6258.31|6378.31|6258.31|6375.52|6255.52|10
1655128000000|2022-06-13 13:46:40|6378.86|6258.86|6376.04|6256.04|6379.32|6259.32|6376.04|6256.04|10
1655128010000|2022-06-13 13:46:50|6375.62|6255.62|6378.27|6258.27|6378.52|6258.52|6375.62|6255.62|10
1655128020000|2022-06-13 13:47:00|6378.52|6258.52|6379.77|6259.77|6379.97|6259.97|6378.52|6258.52|10
1655128030000|2022-06-13 13:47:10|6380.3|6260.3|6376.38|6256.38|6380.3|6260.3|6376.38|6256.38|9
1655128040000|2022-06-13 13:47:20|6376.78|6256.78|6374.37|6254.37|6376.81|6256.81|6373.32|6253.32|10
1655128050000|2022-06-13 13:47:30|6374.66|6254.66|6378.47|6258.47|6378.47|6258.47|6373.41|6253.41|10
1655128060000|2022-06-13 13:47:40|6378.73|6258.73|6377.31|6257.31|6379.12|6259.12|6377.31|6257.31|10
1655128070000|2022-06-13 13:47:50|6377.19|6257.19|6375.33|6255.33|6377.19|6257.19|6375.33|6255.33|10
1655128080000|2022-06-13 13:48:00|6375.22|6255.22|6371.15|6251.15|6375.22|6255.22|6371.15|6251.15|10
1655128090000|2022-06-13 13:48:10|6371.08|6251.08|6367.32|6247.32|6371.1|6251.1|6367.17|6247.17|9
1655128100000|2022-06-13 13:48:20|6368.31|6248.31|6366.85|6246.85|6368.37|6248.37|6366.85|6246.85|10
1655128110000|2022-06-13 13:48:30|6367.09|6247.09|6364.53|6244.53|6367.41|6247.41|6364.5|6244.5|10
1655128120000|2022-06-13 13:48:40|6364.39|6244.39|6369.66|6249.66|6369.66|6249.66|6364.39|6244.39|10
1655128130000|2022-06-13 13:48:50|6369.86|6249.86|6370.14|6250.14|6371.23|6251.23|6369.86|6249.86|10
1655128140000|2022-06-13 13:49:00|6367.79|6247.79|6365.42|6245.42|6368.32|6248.32|6365.42|6245.42|10
1655128150000|2022-06-13 13:49:10|6365.07|6245.07|6360.7|6240.7|6365.15|6245.15|6360.7|6240.7|10
1655128160000|2022-06-13 13:49:20|6360.31|6240.31|6362.1|6242.1|6362.37|6242.37|6359.61|6239.61|10
1655128170000|2022-06-13 13:49:30|6362.25|6242.25|6368.13|6248.13|6368.13|6248.13|6362.25|6242.25|10
1655128180000|2022-06-13 13:49:40|6369.72|6249.72|6369.18|6249.18|6369.72|6249.72|6368.62|6248.62|10
1655128190000|2022-06-13 13:49:50|6367.77|6247.77|6365.02|6245.02|6367.77|6247.77|6365.02|6245.02|10
1655128200000|2022-06-13 13:50:00|6363.76|6243.76|6358.92|6238.92|6363.76|6243.76|6358.92|6238.92|10
1655128210000|2022-06-13 13:50:10|6359.01|6239.01|6351.33|6231.33|6359.01|6239.01|6350.61|6230.61|10
1655128220000|2022-06-13 13:50:20|6351.42|6231.42|6353.19|6233.19|6353.19|6233.19|6351.42|6231.42|10
1655128230000|2022-06-13 13:50:30|6353.76|6233.76|6353.49|6233.49|6354.69|6234.69|6353.12|6233.12|10
1655128240000|2022-06-13 13:50:40|6353.53|6233.53|6355.19|6235.19|6355.49|6235.49|6353.08|6233.08|10
1655128250000|2022-06-13 13:50:50|6354.35|6234.35|6359.47|6239.47|6359.47|6239.47|6352.85|6232.85|10
1655128260000|2022-06-13 13:51:00|6358.8|6238.8|6367.67|6247.67|6367.67|6247.67|6358.8|6238.8|10
1655128270000|2022-06-13 13:51:10|6367.64|6247.64|6377.72|6257.72|6377.72|6257.72|6367.64|6247.64|10
1655128280000|2022-06-13 13:51:20|6378.36|6258.36|6379.33|6259.33|6380|6260|6378.34|6258.34|10
1655128290000|2022-06-13 13:51:30|6379.92|6259.92|6376.19|6256.19|6379.92|6259.92|6376.19|6256.19|10
1655128300000|2022-06-13 13:51:40|6375.83|6255.83|6378.3|6258.3|6378.3|6258.3|6375.73|6255.73|10
1655128310000|2022-06-13 13:51:50|6377.95|6257.95|6374.64|6254.64|6377.95|6257.95|6374.64|6254.64|10
1655128320000|2022-06-13 13:52:00|6374.87|6254.87|6376.71|6256.71|6376.71|6256.71|6374.77|6254.77|9
1655128330000|2022-06-13 13:52:10|6375.52|6255.52|6371.74|6251.74|6375.57|6255.57|6371.74|6251.74|10
1655128340000|2022-06-13 13:52:20|6371.17|6251.17|6372.75|6252.75|6372.75|6252.75|6370.43|6250.43|9
1655128350000|2022-06-13 13:52:30|6372.76|6252.76|6375.64|6255.64|6375.64|6255.64|6372.64|6252.64|9
1655128360000|2022-06-13 13:52:40|6376.27|6256.27|6377.39|6257.39|6379.93|6259.93|6376.15|6256.15|10
1655128370000|2022-06-13 13:52:50|6377.44|6257.44|6376.68|6256.68|6378.14|6258.14|6376.68|6256.68|10
1655128380000|2022-06-13 13:53:00|6376.32|6256.32|6371.22|6251.22|6377.12|6257.12|6371.22|6251.22|10
1655128390000|2022-06-13 13:53:10|6371.67|6251.67|6370.66|6250.66|6372.09|6252.09|6370.66|6250.66|10
1655128400000|2022-06-13 13:53:20|6371.29|6251.29|6369.65|6249.65|6371.29|6251.29|6369.65|6249.65|10
1655128410000|2022-06-13 13:53:30|6369.34|6249.34|6367.1|6247.1|6369.97|6249.97|6367.1|6247.1|10
1655128420000|2022-06-13 13:53:40|6367.13|6247.13|6364.52|6244.52|6367.13|6247.13|6364.05|6244.05|10
1655128430000|2022-06-13 13:53:50|6365.12|6245.12|6364.82|6244.82|6365.91|6245.91|6364.82|6244.82|10
1655128440000|2022-06-13 13:54:00|6365.25|6245.25|6366.58|6246.58|6366.58|6246.58|6364.81|6244.81|10
1655128450000|2022-06-13 13:54:10|6367.06|6247.06|6365.28|6245.28|6367.27|6247.27|6365.28|6245.28|10
1655128460000|2022-06-13 13:54:20|6365.19|6245.19|6365.98|6245.98|6365.98|6245.98|6364.53|6244.53|10
1655128470000|2022-06-13 13:54:30|6365.17|6245.17|6367.54|6247.54|6367.89|6247.89|6365.17|6245.17|10
1655128480000|2022-06-13 13:54:40|6368.5|6248.5|6366.33|6246.33|6368.5|6248.5|6365.47|6245.47|10
1655128490000|2022-06-13 13:54:50|6366.84|6246.84|6360.81|6240.81|6366.84|6246.84|6360.81|6240.81|10
1655128500000|2022-06-13 13:55:00|6359.66|6239.66|6354.31|6234.31|6359.66|6239.66|6354.31|6234.31|10
1655128510000|2022-06-13 13:55:10|6354.01|6234.01|6350.87|6230.87|6354.01|6234.01|6350.87|6230.87|10
1655128520000|2022-06-13 13:55:20|6351.63|6231.63|6350.84|6230.84|6351.63|6231.63|6350.84|6230.84|10
1655128530000|2022-06-13 13:55:30|6350.47|6230.47|6350.66|6230.66|6351.5|6231.5|6350.09|6230.09|10
1655128540000|2022-06-13 13:55:40|6349.98|6229.98|6354.13|6234.13|6354.13|6234.13|6349.08|6229.08|10
1655128550000|2022-06-13 13:55:50|6354.28|6234.28|6356.25|6236.25|6356.32|6236.32|6354.28|6234.28|10
1655128560000|2022-06-13 13:56:00|6356.19|6236.19|6360.07|6240.07|6361.51|6241.51|6356.19|6236.19|10
1655128570000|2022-06-13 13:56:10|6361.41|6241.41|6362.92|6242.92|6362.92|6242.92|6361.41|6241.41|10
1655128580000|2022-06-13 13:56:20|6362.77|6242.77|6363.51|6243.51|6364.33|6244.33|6362.77|6242.77|10
1655128590000|2022-06-13 13:56:30|6363.37|6243.37|6364.25|6244.25|6364.86|6244.86|6363.37|6243.37|10
1655128600000|2022-06-13 13:56:40|6364.22|6244.22|6369.43|6249.43|6369.43|6249.43|6364.22|6244.22|9
1655128610000|2022-06-13 13:56:50|6371.11|6251.11|6372.67|6252.67|6372.83|6252.83|6371.11|6251.11|10
1655128620000|2022-06-13 13:57:00|6372.79|6252.79|6372.1|6252.1|6372.79|6252.79|6371.71|6251.71|10
1655128630000|2022-06-13 13:57:10|6372.07|6252.07|6372.03|6252.03|6372.49|6252.49|6371.52|6251.52|10
1655128640000|2022-06-13 13:57:20|6372.37|6252.37|6377.88|6257.88|6377.88|6257.88|6372.24|6252.24|9
1655128650000|2022-06-13 13:57:30|6379.17|6259.17|6382.11|6262.11|6382.39|6262.39|6379.17|6259.17|10
1655128660000|2022-06-13 13:57:40|6382.38|6262.38|6380.64|6260.64|6382.76|6262.76|6380.64|6260.64|10
1655128670000|2022-06-13 13:57:50|6380.12|6260.12|6375.29|6255.29|6380.12|6260.12|6375.29|6255.29|10
1655128680000|2022-06-13 13:58:00|6375.1|6255.1|6373.28|6253.28|6375.1|6255.1|6372.58|6252.58|10
1655128690000|2022-06-13 13:58:10|6373.18|6253.18|6372.19|6252.19|6373.18|6253.18|6372.04|6252.04|10
1655128700000|2022-06-13 13:58:20|6371.93|6251.93|6373.63|6253.63|6373.79|6253.79|6371.72|6251.72|10
1655128710000|2022-06-13 13:58:30|6373.65|6253.65|6372.34|6252.34|6373.65|6253.65|6371.88|6251.88|9
1655128720000|2022-06-13 13:58:40|6372.12|6252.12|6370.54|6250.54|6372.12|6252.12|6370.54|6250.54|10
1655128730000|2022-06-13 13:58:50|6371.22|6251.22|6374.16|6254.16|6374.16|6254.16|6371.22|6251.22|10
1655128740000|2022-06-13 13:59:00|6374.92|6254.92|6377.91|6257.91|6377.91|6257.91|6374.84|6254.84|10
1655128750000|2022-06-13 13:59:10|6377.88|6257.88|6376.17|6256.17|6378.3|6258.3|6376.17|6256.17|10
1655128760000|2022-06-13 13:59:20|6375.77|6255.77|6376.26|6256.26|6376.4|6256.4|6375.71|6255.71|10
1655128770000|2022-06-13 13:59:30|6377.83|6257.83|6382.53|6262.53|6382.53|6262.53|6377.83|6257.83|10
1655128780000|2022-06-13 13:59:40|6382.38|6262.38|6380.88|6260.88|6382.38|6262.38|6380.54|6260.54|10
1655128790000|2022-06-13 13:59:50|6380.87|6260.87|6372.47|6252.47|6380.87|6260.87|6372.47|6252.47|10
1655128800000|2022-06-13 14:00:00|6372.28|6252.28|6368.94|6248.94|6372.28|6252.28|6368.94|6248.94|10
1655128810000|2022-06-13 14:00:10|6369.36|6249.36|6368.2|6248.2|6370.58|6250.58|6368.2|6248.2|10
1655128820000|2022-06-13 14:00:20|6367.39|6247.39|6368.31|6248.31|6368.33|6248.33|6367.39|6247.39|10
1655128830000|2022-06-13 14:00:30|6369.39|6249.39|6370.86|6250.86|6370.86|6250.86|6369.12|6249.12|10
1655128840000|2022-06-13 14:00:40|6371.13|6251.13|6383.37|6263.37|6383.37|6263.37|6371.13|6251.13|10
1655128850000|2022-06-13 14:00:50|6384.07|6264.07|6392.89|6272.89|6392.89|6272.89|6384.07|6264.07|10
1655128860000|2022-06-13 14:01:00|6393.33|6273.33|6387.23|6267.23|6393.33|6273.33|6387.23|6267.23|10
1655128870000|2022-06-13 14:01:10|6386.57|6266.57|6386.96|6266.96|6387.4|6267.4|6385.09|6265.09|10
1655128880000|2022-06-13 14:01:20|6386.69|6266.69|6387.88|6267.88|6387.88|6267.88|6386.27|6266.27|10
1655128890000|2022-06-13 14:01:30|6388.08|6268.08|6386.84|6266.84|6388.08|6268.08|6386.51|6266.51|10
1655128900000|2022-06-13 14:01:40|6387.33|6267.33|6388.82|6268.82|6390.25|6270.25|6387.33|6267.33|10
1655128910000|2022-06-13 14:01:50|6388.96|6268.96|6387.66|6267.66|6389.79|6269.79|6387.66|6267.66|10
1655128920000|2022-06-13 14:02:00|6386.78|6266.78|6380.28|6260.28|6386.78|6266.78|6380.27|6260.27|10
1655128930000|2022-06-13 14:02:10|6379.36|6259.36|6375.07|6255.07|6379.36|6259.36|6375.07|6255.07|10
1655128940000|2022-06-13 14:02:20|6374.03|6254.03|6366.09|6246.09|6374.03|6254.03|6366.09|6246.09|10
1655128950000|2022-06-13 14:02:30|6365.32|6245.32|6359.38|6239.38|6365.32|6245.32|6359.38|6239.38|10
1655128960000|2022-06-13 14:02:40|6357.6|6237.6|6356.43|6236.43|6357.6|6237.6|6355.01|6235.01|10
1655128970000|2022-06-13 14:02:50|6356.3|6236.3|6347.62|6227.62|6356.3|6236.3|6347.62|6227.62|10
1655128980000|2022-06-13 14:03:00|6347.38|6227.38|6347.29|6227.29|6347.57|6227.57|6345.83|6225.83|10
1655128990000|2022-06-13 14:03:10|6347.99|6227.99|6345.56|6225.56|6348.15|6228.15|6345.56|6225.56|10
1655129000000|2022-06-13 14:03:20|6345.35|6225.35|6339.59|6219.59|6345.35|6225.35|6339.59|6219.59|10
1655129010000|2022-06-13 14:03:30|6339.7|6219.7|6340.93|6220.93|6340.93|6220.93|6338.68|6218.68|10
1655129020000|2022-06-13 14:03:40|6341.09|6221.09|6339.73|6219.73|6341.93|6221.93|6339.73|6219.73|10
1655129030000|2022-06-13 14:03:50|6340.3|6220.3|6340.65|6220.65|6341.19|6221.19|6340.3|6220.3|10
1655129040000|2022-06-13 14:04:00|6340.62|6220.62|6337.61|6217.61|6341.62|6221.62|6337.61|6217.61|10
1655129050000|2022-06-13 14:04:10|6336.14|6216.14|6339.91|6219.91|6340.22|6220.22|6336.14|6216.14|10
1655129060000|2022-06-13 14:04:20|6340.09|6220.09|6342.83|6222.83|6342.83|6222.83|6339.54|6219.54|10
1655129070000|2022-06-13 14:04:30|6343.68|6223.68|6345.08|6225.08|6345.84|6225.84|6343.68|6223.68|10
1655129080000|2022-06-13 14:04:40|6344.71|6224.71|6337.33|6217.33|6344.71|6224.71|6337.33|6217.33|10
1655129090000|2022-06-13 14:04:50|6336.74|6216.74|6331.95|6211.95|6336.74|6216.74|6331.95|6211.95|10
1655129100000|2022-06-13 14:05:00|6332.05|6212.05|6335.25|6215.25|6337.39|6217.39|6332.05|6212.05|10
1655129110000|2022-06-13 14:05:10|6335.12|6215.12|6334.3|6214.3|6335.51|6215.51|6334.3|6214.3|10
1655129120000|2022-06-13 14:05:20|6333.33|6213.33|6338.97|6218.97|6338.97|6218.97|6333.33|6213.33|10
1655129130000|2022-06-13 14:05:30|6339.76|6219.76|6349.16|6229.16|6349.16|6229.16|6339.76|6219.76|10
1655129140000|2022-06-13 14:05:40|6349.45|6229.45|6359.13|6239.13|6359.13|6239.13|6349.45|6229.45|10
1655129150000|2022-06-13 14:05:50|6358.91|6238.91|6361.2|6241.2|6361.2|6241.2|6358.88|6238.88|9
1655129160000|2022-06-13 14:06:00|6361.09|6241.09|6360.35|6240.35|6361.09|6241.09|6360.35|6240.35|10
1655129170000|2022-06-13 14:06:10|6360.41|6240.41|6361.86|6241.86|6362.24|6242.24|6360.41|6240.41|10
1655129180000|2022-06-13 14:06:20|6362.43|6242.43|6358.09|6238.09|6362.43|6242.43|6358.09|6238.09|10
1655129190000|2022-06-13 14:06:30|6357.88|6237.88|6358.59|6238.59|6358.59|6238.59|6357.27|6237.27|10
1655129200000|2022-06-13 14:06:40|6358.75|6238.75|6359.06|6239.06|6359.06|6239.06|6358.49|6238.49|10
1655129210000|2022-06-13 14:06:50|6359.94|6239.94|6364.35|6244.35|6364.35|6244.35|6359.94|6239.94|10
1655129220000|2022-06-13 14:07:00|6364.14|6244.14|6352.71|6232.71|6364.14|6244.14|6352.71|6232.71|10
1655129230000|2022-06-13 14:07:10|6351.59|6231.59|6345.14|6225.14|6351.59|6231.59|6344.7|6224.7|10
1655129240000|2022-06-13 14:07:20|6345.92|6225.92|6350.64|6230.64|6350.64|6230.64|6345.92|6225.92|10
1655129250000|2022-06-13 14:07:30|6351.73|6231.73|6356.86|6236.86|6356.86|6236.86|6351.73|6231.73|10
1655129260000|2022-06-13 14:07:40|6356.87|6236.87|6354.2|6234.2|6357.12|6237.12|6354.2|6234.2|10
1655129270000|2022-06-13 14:07:50|6352.7|6232.7|6352.02|6232.02|6352.7|6232.7|6351.67|6231.67|9
1655129280000|2022-06-13 14:08:00|6352.13|6232.13|6344.95|6224.95|6352.13|6232.13|6344.95|6224.95|9
1655129290000|2022-06-13 14:08:10|6344.85|6224.85|6337.98|6217.98|6344.85|6224.85|6337.98|6217.98|10
1655129300000|2022-06-13 14:08:20|6336.67|6216.67|6335.83|6215.83|6337.77|6217.77|6335.83|6215.83|10
1655129310000|2022-06-13 14:08:30|6336.05|6216.05|6330.41|6210.41|6336.37|6216.37|6330.38|6210.38|10
1655129320000|2022-06-13 14:08:40|6330.37|6210.37|6327.59|6207.59|6330.37|6210.37|6327.39|6207.39|10
1655129330000|2022-06-13 14:08:50|6327.06|6207.06|6327.43|6207.43|6328.17|6208.17|6327.06|6207.06|10
1655129340000|2022-06-13 14:09:00|6327.44|6207.44|6327.45|6207.45|6328.07|6208.07|6326.8|6206.8|10
1655129350000|2022-06-13 14:09:10|6327.54|6207.54|6327.06|6207.06|6327.54|6207.54|6326.47|6206.47|10
1655129360000|2022-06-13 14:09:20|6327.12|6207.12|6324.72|6204.72|6327.12|6207.12|6324.72|6204.72|10
1655129370000|2022-06-13 14:09:30|6324.6|6204.6|6315.73|6195.73|6324.84|6204.84|6315.73|6195.73|10
1655129380000|2022-06-13 14:09:40|6316.14|6196.14|6310.52|6190.52|6316.14|6196.14|6310.52|6190.52|10
1655129390000|2022-06-13 14:09:50|6310.34|6190.34|6308.98|6188.98|6310.43|6190.43|6308.2|6188.2|10
1655129400000|2022-06-13 14:10:00|6309.02|6189.02|6309.16|6189.16|6309.16|6189.16|6306.65|6186.65|10
1655129410000|2022-06-13 14:10:10|6309.68|6189.68|6311.05|6191.05|6311.68|6191.68|6309.68|6189.68|10
1655129420000|2022-06-13 14:10:20|6311.1|6191.1|6310.65|6190.65|6311.3|6191.3|6310.58|6190.58|10
1655129430000|2022-06-13 14:10:30|6310.3|6190.3|6305.4|6185.4|6310.3|6190.3|6305.4|6185.4|10
1655129440000|2022-06-13 14:10:40|6303.86|6183.86|6303.87|6183.87|6304.34|6184.34|6303.32|6183.32|10
1655129450000|2022-06-13 14:10:50|6305.34|6185.34|6304.27|6184.27|6305.76|6185.76|6304.25|6184.25|10
1655129460000|2022-06-13 14:11:00|6305.49|6185.49|6302.43|6182.43|6305.49|6185.49|6302.43|6182.43|10
1655129470000|2022-06-13 14:11:10|6302.2|6182.2|6300.41|6180.41|6302.86|6182.86|6300.2|6180.2|10
1655129480000|2022-06-13 14:11:20|6299.61|6179.61|6297.62|6177.62|6299.61|6179.61|6297.44|6177.44|10
1655129490000|2022-06-13 14:11:30|6297.08|6177.08|6296.12|6176.12|6297.09|6177.09|6296.09|6176.09|10
1655129500000|2022-06-13 14:11:40|6296.65|6176.65|6295.88|6175.88|6296.65|6176.65|6295.88|6175.88|10
1655129510000|2022-06-13 14:11:50|6295.74|6175.74|6296.92|6176.92|6296.92|6176.92|6294.48|6174.48|10
1655129520000|2022-06-13 14:12:00|6297.34|6177.34|6304.94|6184.94|6304.94|6184.94|6297.34|6177.34|10
1655129530000|2022-06-13 14:12:10|6306.11|6186.11|6309.6|6189.6|6309.8|6189.8|6306.11|6186.11|10
1655129540000|2022-06-13 14:12:20|6309.16|6189.16|6311.46|6191.46|6311.68|6191.68|6308.81|6188.81|9
1655129550000|2022-06-13 14:12:30|6311.78|6191.78|6306.85|6186.85|6311.78|6191.78|6306.85|6186.85|10
1655129560000|2022-06-13 14:12:40|6306.03|6186.03|6300.77|6180.77|6306.43|6186.43|6300.77|6180.77|10
1655129570000|2022-06-13 14:12:50|6299.37|6179.37|6295.67|6175.67|6299.44|6179.44|6295.1|6175.1|10
1655129580000|2022-06-13 14:13:00|6295.55|6175.55|6290.08|6170.08|6295.93|6175.93|6290.08|6170.08|10
1655129590000|2022-06-13 14:13:10|6290.39|6170.39|6292.8|6172.8|6292.8|6172.8|6290.39|6170.39|10
1655129600000|2022-06-13 14:13:20|6292.79|6172.79|6292.03|6172.03|6292.79|6172.79|6291.32|6171.32|10
1655129610000|2022-06-13 14:13:30|6291.47|6171.47|6291.28|6171.28|6292.23|6172.23|6290.44|6170.44|10
1655129620000|2022-06-13 14:13:40|6292.56|6172.56|6292.65|6172.65|6293.28|6173.28|6291.96|6171.96|9
1655129630000|2022-06-13 14:13:50|6292.43|6172.43|6291.34|6171.34|6292.43|6172.43|6290.91|6170.91|10
1655129640000|2022-06-13 14:14:00|6291.75|6171.75|6292.08|6172.08|6292.68|6172.68|6291.75|6171.75|9
1655129650000|2022-06-13 14:14:10|6291.88|6171.88|6292.15|6172.15|6292.15|6172.15|6291.08|6171.08|9
1655129660000|2022-06-13 14:14:20|6292.53|6172.53|6291.03|6171.03|6293.37|6173.37|6291.03|6171.03|10
1655129670000|2022-06-13 14:14:30|6290.95|6170.95|6289.18|6169.18|6290.95|6170.95|6288.71|6168.71|10
1655129680000|2022-06-13 14:14:40|6288.3|6168.3|6291.42|6171.42|6291.42|6171.42|6288.3|6168.3|10
1655129690000|2022-06-13 14:14:50|6291.97|6171.97|6294.28|6174.28|6295.17|6175.17|6291.97|6171.97|10
1655129700000|2022-06-13 14:15:00|6295.53|6175.53|6293.86|6173.86|6296.66|6176.66|6293.76|6173.76|10
1655129710000|2022-06-13 14:15:10|6294.68|6174.68|6299.15|6179.15|6299.15|6179.15|6294.68|6174.68|10
1655129720000|2022-06-13 14:15:20|6300.23|6180.23|6301.4|6181.4|6301.52|6181.52|6300.23|6180.23|10
1655129730000|2022-06-13 14:15:30|6300.98|6180.98|6294.61|6174.61|6300.98|6180.98|6294.61|6174.61|10
1655129740000|2022-06-13 14:15:40|6293.37|6173.37|6287.8|6167.8|6293.37|6173.37|6287.8|6167.8|10
1655129750000|2022-06-13 14:15:50|6287.34|6167.34|6285.32|6165.32|6287.34|6167.34|6284.57|6164.57|10
1655129760000|2022-06-13 14:16:00|6286.5|6166.5|6284.54|6164.54|6286.5|6166.5|6284.54|6164.54|10
1655129770000|2022-06-13 14:16:10|6284.68|6164.68|6283.37|6163.37|6285.23|6165.23|6283.37|6163.37|10
1655129780000|2022-06-13 14:16:20|6282.99|6162.99|6279.45|6159.45|6282.99|6162.99|6279.14|6159.14|10
1655129790000|2022-06-13 14:16:30|6278.82|6158.82|6276.74|6156.74|6278.82|6158.82|6276.43|6156.43|10
1655129800000|2022-06-13 14:16:40|6276.54|6156.54|6274.21|6154.21|6276.54|6156.54|6274.21|6154.21|10
1655129810000|2022-06-13 14:16:50|6273.69|6153.69|6272.73|6152.73|6273.86|6153.86|6272.52|6152.52|10
1655129820000|2022-06-13 14:17:00|6274.29|6154.29|6275.45|6155.45|6275.45|6155.45|6273.16|6153.16|10
1655129830000|2022-06-13 14:17:10|6275.51|6155.51|6274.07|6154.07|6275.67|6155.67|6274.07|6154.07|10
1655129840000|2022-06-13 14:17:20|6274.06|6154.06|6271.63|6151.63|6274.06|6154.06|6271.62|6151.62|10
1655129850000|2022-06-13 14:17:30|6271.06|6151.06|6268.74|6148.74|6271.98|6151.98|6268.74|6148.74|10
1655129860000|2022-06-13 14:17:40|6268.76|6148.76|6268.38|6148.38|6269.75|6149.75|6268.38|6148.38|10
1655129870000|2022-06-13 14:17:50|6267.43|6147.43|6263.35|6143.35|6267.43|6147.43|6263.24|6143.24|10
1655129880000|2022-06-13 14:18:00|6265.43|6145.43|6271.44|6151.44|6271.44|6151.44|6265.43|6145.43|10
1655129890000|2022-06-13 14:18:10|6271.87|6151.87|6276.91|6156.91|6276.91|6156.91|6271.85|6151.85|10
1655129900000|2022-06-13 14:18:20|6278.14|6158.14|6280.13|6160.13|6281.57|6161.57|6278.14|6158.14|10
1655129910000|2022-06-13 14:18:30|6279.1|6159.1|6276.77|6156.77|6279.1|6159.1|6276.77|6156.77|10
1655129920000|2022-06-13 14:18:40|6276.5|6156.5|6274.17|6154.17|6277.09|6157.09|6274.17|6154.17|10
1655129930000|2022-06-13 14:18:50|6271.85|6151.85|6270.36|6150.36|6272.1|6152.1|6270.31|6150.31|10
1655129940000|2022-06-13 14:19:00|6270.4|6150.4|6266.92|6146.92|6270.4|6150.4|6266.49|6146.49|10
1655129950000|2022-06-13 14:19:10|6266.72|6146.72|6264.24|6144.24|6266.72|6146.72|6263.97|6143.97|10
1655129960000|2022-06-13 14:19:20|6264.52|6144.52|6270.71|6150.71|6272.22|6152.22|6264.52|6144.52|10
1655129970000|2022-06-13 14:19:30|6270.37|6150.37|6274.31|6154.31|6274.31|6154.31|6269.85|6149.85|10
1655129980000|2022-06-13 14:19:40|6274.68|6154.68|6278.44|6158.44|6278.93|6158.93|6274.68|6154.68|10
1655129990000|2022-06-13 14:19:50|6278.01|6158.01|6276.65|6156.65|6278.01|6158.01|6276.17|6156.17|10
1655130000000|2022-06-13 14:20:00|6276.53|6156.53|6276.14|6156.14|6276.78|6156.78|6275.5|6155.5|10
1655130010000|2022-06-13 14:20:10|6275.61|6155.61|6273.21|6153.21|6275.8|6155.8|6273.19|6153.19|10
1655130020000|2022-06-13 14:20:20|6272.72|6152.72|6271.56|6151.56|6273.17|6153.17|6271.56|6151.56|9
1655130030000|2022-06-13 14:20:30|6271.2|6151.2|6276|6156|6276|6156|6271.2|6151.2|10
1655130040000|2022-06-13 14:20:40|6277.18|6157.18|6280.49|6160.49|6280.49|6160.49|6277.18|6157.18|10
1655130050000|2022-06-13 14:20:50|6281.17|6161.17|6290.36|6170.36|6290.36|6170.36|6281.17|6161.17|10
1655130060000|2022-06-13 14:21:00|6290.99|6170.99|6294.39|6174.39|6294.39|6174.39|6290.99|6170.99|9
1655130070000|2022-06-13 14:21:10|6295.23|6175.23|6294.97|6174.97|6296.2|6176.2|6294.97|6174.97|10
1655130080000|2022-06-13 14:21:20|6294.42|6174.42|6292.24|6172.24|6294.42|6174.42|6292.24|6172.24|10
1655130090000|2022-06-13 14:21:30|6291.65|6171.65|6290.33|6170.33|6291.65|6171.65|6290.33|6170.33|10
1655130100000|2022-06-13 14:21:40|6289.93|6169.93|6290.09|6170.09|6290.3|6170.3|6288.76|6168.76|10
1655130110000|2022-06-13 14:21:50|6290.3|6170.3|6291.61|6171.61|6291.8|6171.8|6290.3|6170.3|10
1655130120000|2022-06-13 14:22:00|6291.65|6171.65|6292.88|6172.88|6293.68|6173.68|6291.65|6171.65|10
1655130130000|2022-06-13 14:22:10|6292.64|6172.64|6293.25|6173.25|6293.45|6173.45|6292.64|6172.64|10
1655130140000|2022-06-13 14:22:20|6293.7|6173.7|6294.45|6174.45|6294.88|6174.88|6293.7|6173.7|10
1655130150000|2022-06-13 14:22:30|6293.87|6173.87|6291.75|6171.75|6294.04|6174.04|6291.75|6171.75|10
1655130160000|2022-06-13 14:22:40|6291.15|6171.15|6285.03|6165.03|6291.15|6171.15|6285.03|6165.03|10
1655130170000|2022-06-13 14:22:50|6285.39|6165.39|6283.63|6163.63|6285.39|6165.39|6283.63|6163.63|10
1655130180000|2022-06-13 14:23:00|6283.26|6163.26|6280.42|6160.42|6283.26|6163.26|6280.42|6160.42|10
1655130190000|2022-06-13 14:23:10|6280.22|6160.22|6276.97|6156.97|6280.23|6160.23|6276.97|6156.97|10
1655130200000|2022-06-13 14:23:20|6276.84|6156.84|6272.45|6152.45|6276.84|6156.84|6272.45|6152.45|10
1655130210000|2022-06-13 14:23:30|6272.05|6152.05|6270.86|6150.86|6272.44|6152.44|6270.86|6150.86|10
1655130220000|2022-06-13 14:23:40|6270.84|6150.84|6271.12|6151.12|6271.12|6151.12|6270.71|6150.71|10
1655130230000|2022-06-13 14:23:50|6271.32|6151.32|6273.77|6153.77|6273.93|6153.93|6271|6151|10
1655130240000|2022-06-13 14:24:00|6274.34|6154.34|6274.8|6154.8|6275.53|6155.53|6274.34|6154.34|10
1655130250000|2022-06-13 14:24:10|6274.37|6154.37|6273.43|6153.43|6274.46|6154.46|6273.43|6153.43|10
1655130260000|2022-06-13 14:24:20|6273.63|6153.63|6274.51|6154.51|6275.37|6155.37|6273.63|6153.63|10
1655130270000|2022-06-13 14:24:30|6274.69|6154.69|6274.53|6154.53|6275.7|6155.7|6274.53|6154.53|10
1655130280000|2022-06-13 14:24:40|6274.15|6154.15|6267.72|6147.72|6274.15|6154.15|6267.72|6147.72|10
1655130290000|2022-06-13 14:24:50|6267.05|6147.05|6265.54|6145.54|6267.11|6147.11|6264.84|6144.84|10
1655130300000|2022-06-13 14:25:00|6265.09|6145.09|6261.04|6141.04|6265.09|6145.09|6261.04|6141.04|10
1655130310000|2022-06-13 14:25:10|6261.07|6141.07|6264.72|6144.72|6264.78|6144.78|6261.07|6141.07|10
1655130320000|2022-06-13 14:25:20|6264.84|6144.84|6267.39|6147.39|6267.39|6147.39|6264.63|6144.63|10
1655130330000|2022-06-13 14:25:30|6268.53|6148.53|6273.47|6153.47|6273.62|6153.62|6268.53|6148.53|10
1655130340000|2022-06-13 14:25:40|6273.55|6153.55|6272.23|6152.23|6273.79|6153.79|6272.21|6152.21|10
1655130350000|2022-06-13 14:25:50|6272.36|6152.36|6271.94|6151.94|6272.81|6152.81|6271.94|6151.94|10
1655130360000|2022-06-13 14:26:00|6271.91|6151.91|6272.55|6152.55|6272.55|6152.55|6270.97|6150.97|10
1655130370000|2022-06-13 14:26:10|6272.99|6152.99|6274.71|6154.71|6274.71|6154.71|6272.99|6152.99|10
1655130380000|2022-06-13 14:26:20|6274.86|6154.86|6274.38|6154.38|6275.95|6155.95|6273.41|6153.41|10
1655130390000|2022-06-13 14:26:30|6272.27|6152.27|6264.4|6144.4|6272.27|6152.27|6264.4|6144.4|10
1655130400000|2022-06-13 14:26:40|6264.21|6144.21|6260.53|6140.53|6264.21|6144.21|6260.53|6140.53|10
1655130410000|2022-06-13 14:26:50|6260.67|6140.67|6258.97|6138.97|6260.67|6140.67|6258.97|6138.97|10
1655130420000|2022-06-13 14:27:00|6258.62|6138.62|6256.64|6136.64|6258.62|6138.62|6256.61|6136.61|10
1655130430000|2022-06-13 14:27:10|6256.67|6136.67|6257.27|6137.27|6258.03|6138.03|6256.53|6136.53|10
1655130440000|2022-06-13 14:27:20|6257.18|6137.18|6258.57|6138.57|6258.63|6138.63|6257.18|6137.18|10
1655130450000|2022-06-13 14:27:30|6258.99|6138.99|6260.36|6140.36|6260.36|6140.36|6258.69|6138.69|10
1655130460000|2022-06-13 14:27:40|6260.34|6140.34|6259.67|6139.67|6260.34|6140.34|6258.55|6138.55|10
1655130470000|2022-06-13 14:27:50|6259.47|6139.47|6260.81|6140.81|6260.87|6140.87|6259.47|6139.47|10
1655130480000|2022-06-13 14:28:00|6261.58|6141.58|6270.53|6150.53|6270.53|6150.53|6261.58|6141.58|10
1655130490000|2022-06-13 14:28:10|6271.1|6151.1|6281.98|6161.98|6281.98|6161.98|6271.1|6151.1|10
1655130500000|2022-06-13 14:28:20|6282.23|6162.23|6286.18|6166.18|6287.23|6167.23|6282.23|6162.23|10
1655130510000|2022-06-13 14:28:30|6286.3|6166.3|6288|6168|6288.47|6168.47|6286.3|6166.3|10
1655130520000|2022-06-13 14:28:40|6288.37|6168.37|6286.31|6166.31|6288.68|6168.68|6286.31|6166.31|9
1655130530000|2022-06-13 14:28:50|6286.25|6166.25|6282.63|6162.63|6286.25|6166.25|6282.63|6162.63|9
1655130540000|2022-06-13 14:29:00|6282.9|6162.9|6282.21|6162.21|6282.97|6162.97|6281.62|6161.62|10
1655130550000|2022-06-13 14:29:10|6282.39|6162.39|6287.18|6167.18|6287.18|6167.18|6282.39|6162.39|10
1655130560000|2022-06-13 14:29:20|6287.62|6167.62|6292.24|6172.24|6292.72|6172.72|6287.62|6167.62|10
1655130570000|2022-06-13 14:29:30|6292.41|6172.41|6295.05|6175.05|6295.05|6175.05|6292.41|6172.41|9
1655130580000|2022-06-13 14:29:40|6294.98|6174.98|6301.67|6181.67|6301.67|6181.67|6294.98|6174.98|10
1655130590000|2022-06-13 14:29:50|6302.5|6182.5|6308.78|6188.78|6308.78|6188.78|6302.19|6182.19|10
1655130600000|2022-06-13 14:30:00|6310.2|6190.2|6312.01|6192.01|6312.4|6192.4|6310.2|6190.2|10
1655130610000|2022-06-13 14:30:10|6312.71|6192.71|6318.94|6198.94|6318.94|6198.94|6312.71|6192.71|10
1655130620000|2022-06-13 14:30:20|6319.53|6199.53|6318.96|6198.96|6320.76|6200.76|6318.96|6198.96|10
1655130630000|2022-06-13 14:30:30|6318.73|6198.73|6313.7|6193.7|6318.73|6198.73|6313.36|6193.36|10
1655130640000|2022-06-13 14:30:40|6313.83|6193.83|6312.08|6192.08|6314.15|6194.15|6311.38|6191.38|10
1655130650000|2022-06-13 14:30:50|6312.16|6192.16|6313.84|6193.84|6313.84|6193.84|6312.03|6192.03|10
1655130660000|2022-06-13 14:31:00|6314.23|6194.23|6313.61|6193.61|6314.23|6194.23|6313.01|6193.01|10
1655130670000|2022-06-13 14:31:10|6312.81|6192.81|6310.72|6190.72|6312.81|6192.81|6310.59|6190.59|10
1655130680000|2022-06-13 14:31:20|6308.82|6188.82|6303.64|6183.64|6308.85|6188.85|6303.55|6183.55|10
1655130690000|2022-06-13 14:31:30|6303.14|6183.14|6300.11|6180.11|6303.14|6183.14|6300.11|6180.11|10
1655130700000|2022-06-13 14:31:40|6300.02|6180.02|6297.73|6177.73|6300.49|6180.49|6297.73|6177.73|10
1655130710000|2022-06-13 14:31:50|6297.87|6177.87|6296.99|6176.99|6297.87|6177.87|6295.88|6175.88|10
1655130720000|2022-06-13 14:32:00|6296.96|6176.96|6298.07|6178.07|6298.55|6178.55|6296.96|6176.96|9
1655130730000|2022-06-13 14:32:10|6297.76|6177.76|6295.76|6175.76|6297.76|6177.76|6295.76|6175.76|10
1655130740000|2022-06-13 14:32:20|6294.96|6174.96|6289.36|6169.36|6294.96|6174.96|6288.96|6168.96|10
1655130750000|2022-06-13 14:32:30|6289.41|6169.41|6288.07|6168.07|6290.06|6170.06|6288.07|6168.07|10
1655130760000|2022-06-13 14:32:40|6288.33|6168.33|6286.58|6166.58|6288.33|6168.33|6286.57|6166.57|10
1655130770000|2022-06-13 14:32:50|6286.69|6166.69|6286.47|6166.47|6286.86|6166.86|6286.12|6166.12|10
1655130780000|2022-06-13 14:33:00|6286.8|6166.8|6287.35|6167.35|6287.35|6167.35|6285.95|6165.95|10
1655130790000|2022-06-13 14:33:10|6287.22|6167.22|6288.18|6168.18|6288.4|6168.4|6286.98|6166.98|10
1655130800000|2022-06-13 14:33:20|6288.69|6168.69|6289.28|6169.28|6289.28|6169.28|6288.4|6168.4|10
1655130810000|2022-06-13 14:33:30|6290.09|6170.09|6291.89|6171.89|6292.08|6172.08|6290.09|6170.09|10
1655130820000|2022-06-13 14:33:40|6292.23|6172.23|6300.25|6180.25|6300.25|6180.25|6292.23|6172.23|10
1655130830000|2022-06-13 14:33:50|6301.17|6181.17|6305.84|6185.84|6306.43|6186.43|6301.17|6181.17|10
1655130840000|2022-06-13 14:34:00|6306.18|6186.18|6307.25|6187.25|6307.25|6187.25|6305.14|6185.14|10
1655130850000|2022-06-13 14:34:10|6307.72|6187.72|6313.87|6193.87|6313.97|6193.97|6307.72|6187.72|10
1655130860000|2022-06-13 14:34:20|6313.57|6193.57|6311.77|6191.77|6313.81|6193.81|6311.48|6191.48|9
1655130870000|2022-06-13 14:34:30|6311.86|6191.86|6302.77|6182.77|6311.86|6191.86|6302.77|6182.77|10
1655130880000|2022-06-13 14:34:40|6302.34|6182.34|6297.79|6177.79|6302.34|6182.34|6297.79|6177.79|10
1655130890000|2022-06-13 14:34:50|6298.31|6178.31|6301.69|6181.69|6301.69|6181.69|6298.31|6178.31|10
1655130900000|2022-06-13 14:35:00|6301.62|6181.62|6296.3|6176.3|6301.62|6181.62|6296.11|6176.11|10
1655130910000|2022-06-13 14:35:10|6296.41|6176.41|6295.34|6175.34|6296.55|6176.55|6295.34|6175.34|10
1655130920000|2022-06-13 14:35:20|6295.51|6175.51|6295.4|6175.4|6295.77|6175.77|6295.16|6175.16|10
1655130930000|2022-06-13 14:35:30|6295.71|6175.71|6296.56|6176.56|6296.56|6176.56|6295.64|6175.64|10
1655130940000|2022-06-13 14:35:40|6296.65|6176.65|6299.42|6179.42|6299.42|6179.42|6296.65|6176.65|10
1655130950000|2022-06-13 14:35:50|6299.45|6179.45|6299.41|6179.41|6299.45|6179.45|6298.33|6178.33|10
1655130960000|2022-06-13 14:36:00|6299.77|6179.77|6298.98|6178.98|6300.12|6180.12|6298.83|6178.83|10
1655130970000|2022-06-13 14:36:10|6299.28|6179.28|6299.97|6179.97|6299.97|6179.97|6298.08|6178.08|10
1655130980000|2022-06-13 14:36:20|6300.41|6180.41|6301.7|6181.7|6302.1|6182.1|6300.05|6180.05|10
1655130990000|2022-06-13 14:36:30|6303.24|6183.24|6305.21|6185.21|6305.21|6185.21|6302.86|6182.86|9
1655131000000|2022-06-13 14:36:40|6305.93|6185.93|6306.75|6186.75|6307.95|6187.95|6305.93|6185.93|10
1655131010000|2022-06-13 14:36:50|6307|6187|6301.48|6181.48|6307|6187|6301.48|6181.48|10
1655131020000|2022-06-13 14:37:00|6301.1|6181.1|6295.65|6175.65|6302.23|6182.23|6295.28|6175.28|10
1655131030000|2022-06-13 14:37:10|6295.78|6175.78|6297.02|6177.02|6297.02|6177.02|6295.36|6175.36|10
1655131040000|2022-06-13 14:37:20|6296.66|6176.66|6297.43|6177.43|6297.53|6177.53|6296.55|6176.55|10
1655131050000|2022-06-13 14:37:30|6297.42|6177.42|6295.96|6175.96|6297.7|6177.7|6295.96|6175.96|10
1655131060000|2022-06-13 14:37:40|6295.51|6175.51|6294.23|6174.23|6295.52|6175.52|6294.23|6174.23|10
1655131070000|2022-06-13 14:37:50|6294.79|6174.79|6296.54|6176.54|6296.87|6176.87|6294.79|6174.79|10
1655131080000|2022-06-13 14:38:00|6296.78|6176.78|6296.25|6176.25|6297.54|6177.54|6296.25|6176.25|9
1655131090000|2022-06-13 14:38:10|6296.1|6176.1|6294.95|6174.95|6296.1|6176.1|6294.95|6174.95|10
1655131100000|2022-06-13 14:38:20|6294.61|6174.61|6293.77|6173.77|6294.62|6174.62|6293.77|6173.77|10
1655131110000|2022-06-13 14:38:30|6293.95|6173.95|6294.47|6174.47|6294.47|6174.47|6293.95|6173.95|10
1655131120000|2022-06-13 14:38:40|6294.72|6174.72|6294.49|6174.49|6294.76|6174.76|6294.09|6174.09|10
1655131130000|2022-06-13 14:38:50|6294.42|6174.42|6294.55|6174.55|6294.91|6174.91|6294.2|6174.2|9
1655131140000|2022-06-13 14:39:00|6294.86|6174.86|6294.2|6174.2|6294.86|6174.86|6293.32|6173.32|10
1655131150000|2022-06-13 14:39:10|6293.84|6173.84|6295.18|6175.18|6295.81|6175.81|6293.84|6173.84|10
1655131160000|2022-06-13 14:39:20|6295.03|6175.03|6296.09|6176.09|6296.09|6176.09|6295.03|6175.03|10
1655131170000|2022-06-13 14:39:30|6296.48|6176.48|6296.63|6176.63|6296.83|6176.83|6296.48|6176.48|10
1655131180000|2022-06-13 14:39:40|6296|6176|6294.28|6174.28|6296|6176|6294.28|6174.28|10
1655131190000|2022-06-13 14:39:50|6293.56|6173.56|6286.82|6166.82|6293.56|6173.56|6286.82|6166.82|10
1655131200000|2022-06-13 14:40:00|6286.29|6166.29|6278.53|6158.53|6286.29|6166.29|6278.53|6158.53|10
1655131210000|2022-06-13 14:40:10|6277.59|6157.59|6273.25|6153.25|6277.72|6157.72|6273.25|6153.25|10
1655131220000|2022-06-13 14:40:20|6272.88|6152.88|6270.39|6150.39|6272.88|6152.88|6268.32|6148.32|10
1655131230000|2022-06-13 14:40:30|6269.96|6149.96|6273.61|6153.61|6273.61|6153.61|6269.96|6149.96|10
1655131240000|2022-06-13 14:40:40|6273.71|6153.71|6276.96|6156.96|6276.96|6156.96|6273.71|6153.71|10
1655131250000|2022-06-13 14:40:50|6276.44|6156.44|6274.16|6154.16|6276.44|6156.44|6274.16|6154.16|10
1655131260000|2022-06-13 14:41:00|6273.72|6153.72|6270.43|6150.43|6273.72|6153.72|6270.43|6150.43|10
1655131270000|2022-06-13 14:41:10|6270.08|6150.08|6265.38|6145.38|6270.56|6150.56|6265.38|6145.38|10
1655131280000|2022-06-13 14:41:20|6265.18|6145.18|6265.06|6145.06|6265.25|6145.25|6264.12|6144.12|10
1655131290000|2022-06-13 14:41:30|6264.81|6144.81|6262.33|6142.33|6264.95|6144.95|6262.33|6142.33|10
1655131300000|2022-06-13 14:41:40|6262.06|6142.06|6258.84|6138.84|6262.06|6142.06|6258.84|6138.84|9
1655131310000|2022-06-13 14:41:50|6258.67|6138.67|6253.54|6133.54|6258.67|6138.67|6253.54|6133.54|10
1655131320000|2022-06-13 14:42:00|6253.46|6133.46|6251.77|6131.77|6253.6|6133.6|6251.77|6131.77|10
1655131330000|2022-06-13 14:42:10|6251.72|6131.72|6249.76|6129.76|6252|6132|6249.76|6129.76|10
1655131340000|2022-06-13 14:42:20|6249.44|6129.44|6245.54|6125.54|6249.44|6129.44|6245.23|6125.23|10
1655131350000|2022-06-13 14:42:30|6245.67|6125.67|6240.28|6120.28|6245.67|6125.67|6240.28|6120.28|10
1655131360000|2022-06-13 14:42:40|6240.34|6120.34|6235.87|6115.87|6240.34|6120.34|6235.87|6115.87|10
1655131370000|2022-06-13 14:42:50|6234.79|6114.79|6231.45|6111.45|6234.79|6114.79|6230.73|6110.73|9
1655131380000|2022-06-13 14:43:00|6230.87|6110.87|6230.35|6110.35|6231.31|6111.31|6230.35|6110.35|10
1655131390000|2022-06-13 14:43:10|6230.06|6110.06|6220.75|6100.75|6230.06|6110.06|6220.75|6100.75|10
1655131400000|2022-06-13 14:43:20|6220.02|6100.02|6216.08|6096.08|6220.02|6100.02|6216.08|6096.08|10
1655131410000|2022-06-13 14:43:30|6214.15|6094.15|6211.19|6091.19|6214.15|6094.15|6211.19|6091.19|10
1655131420000|2022-06-13 14:43:40|6211.12|6091.12|6209.2|6089.2|6211.12|6091.12|6209.2|6089.2|10
1655131430000|2022-06-13 14:43:50|6209.6|6089.6|6210.82|6090.82|6210.9|6090.9|6209.6|6089.6|10
1655131440000|2022-06-13 14:44:00|6210.27|6090.27|6209.38|6089.38|6210.51|6090.51|6209.38|6089.38|10
1655131450000|2022-06-13 14:44:10|6208.81|6088.81|6210.18|6090.18|6210.18|6090.18|6208.61|6088.61|10
1655131460000|2022-06-13 14:44:20|6209.93|6089.93|6213.37|6093.37|6213.37|6093.37|6209.86|6089.86|10
1655131470000|2022-06-13 14:44:30|6213.93|6093.93|6218.63|6098.63|6218.63|6098.63|6213.93|6093.93|10
1655131480000|2022-06-13 14:44:40|6219.16|6099.16|6220.83|6100.83|6221.82|6101.82|6219.16|6099.16|9
1655131490000|2022-06-13 14:44:50|6220|6100|6217.04|6097.04|6220.28|6100.28|6216.9|6096.9|10
1655131500000|2022-06-13 14:45:00|6217.15|6097.15|6214.56|6094.56|6217.15|6097.15|6214.56|6094.56|10
1655131510000|2022-06-13 14:45:10|6214.48|6094.48|6214.45|6094.45|6215.27|6095.27|6214.45|6094.45|9
1655131520000|2022-06-13 14:45:20|6213.91|6093.91|6211.6|6091.6|6214.49|6094.49|6211.6|6091.6|10
1655131530000|2022-06-13 14:45:30|6211.41|6091.41|6206.83|6086.83|6211.42|6091.42|6206.83|6086.83|10
1655131540000|2022-06-13 14:45:40|6204.99|6084.99|6199.61|6079.61|6204.99|6084.99|6199.61|6079.61|9
1655131550000|2022-06-13 14:45:50|6199.92|6079.92|6222.35|6102.35|6222.35|6102.35|6199.92|6079.92|10
1655131560000|2022-06-13 14:46:00|6222.69|6102.69|6228.7|6108.7|6230.97|6110.97|6222.69|6102.69|10
1655131570000|2022-06-13 14:46:10|6229.02|6109.02|6224.25|6104.25|6229.65|6109.65|6223.49|6103.49|10
1655131580000|2022-06-13 14:46:20|6223.57|6103.57|6226.52|6106.52|6226.52|6106.52|6223|6103|10
1655131590000|2022-06-13 14:46:30|6227.21|6107.21|6225|6105|6227.46|6107.46|6225|6105|10
1655131600000|2022-06-13 14:46:40|6224.45|6104.45|6219.27|6099.27|6224.45|6104.45|6219.27|6099.27|10
1655131610000|2022-06-13 14:46:50|6219.44|6099.44|6212.61|6092.61|6219.44|6099.44|6212.61|6092.61|10
1655131620000|2022-06-13 14:47:00|6212.17|6092.17|6209.57|6089.57|6212.17|6092.17|6208.79|6088.79|10
1655131630000|2022-06-13 14:47:10|6209.52|6089.52|6205.84|6085.84|6209.52|6089.52|6205.38|6085.38|10
1655131640000|2022-06-13 14:47:20|6205.17|6085.17|6203.53|6083.53|6205.53|6085.53|6203.46|6083.46|10
1655131650000|2022-06-13 14:47:30|6203.27|6083.27|6203.1|6083.1|6205|6085|6203.1|6083.1|10
1655131660000|2022-06-13 14:47:40|6203.07|6083.07|6198.89|6078.89|6203.07|6083.07|6198.89|6078.89|10
1655131670000|2022-06-13 14:47:50|6198.28|6078.28|6192.23|6072.23|6198.31|6078.31|6192.23|6072.23|10
1655131680000|2022-06-13 14:48:00|6192.19|6072.19|6185.19|6065.19|6192.19|6072.19|6185.09|6065.09|10
1655131690000|2022-06-13 14:48:10|6186.17|6066.17|6185.49|6065.49|6186.17|6066.17|6185.07|6065.07|10
1655131700000|2022-06-13 14:48:20|6185.03|6065.03|6184.22|6064.22|6186.47|6066.47|6183.98|6063.98|9
1655131710000|2022-06-13 14:48:30|6182.94|6062.94|6182.38|6062.38|6183.56|6063.56|6182.35|6062.35|10
1655131720000|2022-06-13 14:48:40|6182.23|6062.23|6181.04|6061.04|6182.72|6062.72|6181.04|6061.04|10
1655131730000|2022-06-13 14:48:50|6179.89|6059.89|6175.41|6055.41|6179.89|6059.89|6175.41|6055.41|10
1655131740000|2022-06-13 14:49:00|6174.82|6054.82|6172.34|6052.34|6174.82|6054.82|6171.99|6051.99|10
1655131750000|2022-06-13 14:49:10|6172.65|6052.65|6174.49|6054.49|6175.06|6055.06|6172.04|6052.04|10
1655131760000|2022-06-13 14:49:20|6174.37|6054.37|6171.73|6051.73|6174.37|6054.37|6171.73|6051.73|10
1655131770000|2022-06-13 14:49:30|6171.7|6051.7|6168.16|6048.16|6171.7|6051.7|6167.95|6047.95|10
1655131780000|2022-06-13 14:49:40|6167.63|6047.63|6169.47|6049.47|6169.47|6049.47|6166.86|6046.86|10
1655131790000|2022-06-13 14:49:50|6168.96|6048.96|6162.07|6042.07|6168.96|6048.96|6162.07|6042.07|10
1655131800000|2022-06-13 14:50:00|6159.05|6039.05|6152.52|6032.52|6159.05|6039.05|6152.09|6032.09|10
1655131810000|2022-06-13 14:50:10|6153.63|6033.63|6153.15|6033.15|6155.92|6035.92|6153.15|6033.15|10
1655131820000|2022-06-13 14:50:20|6153.04|6033.04|6148.98|6028.98|6153.04|6033.04|6148.98|6028.98|10
1655131830000|2022-06-13 14:50:30|6148.9|6028.9|6135.3|6015.3|6149.02|6029.02|6135.3|6015.3|10
1655131840000|2022-06-13 14:50:40|6134.01|6014.01|6123.06|6003.06|6135.81|6015.81|6123.06|6003.06|10
1655131850000|2022-06-13 14:50:50|6121.73|6001.73|6125.36|6005.36|6127.07|6007.07|6121.73|6001.73|10
1655131860000|2022-06-13 14:51:00|6125.07|6005.07|6111.69|5991.69|6125.07|6005.07|6111.69|5991.69|10
1655131870000|2022-06-13 14:51:10|6111.57|5991.57|6098.25|5978.25|6111.57|5991.57|6097.58|5977.58|10
1655131880000|2022-06-13 14:51:20|6100.35|5980.35|6102.47|5982.47|6103.28|5983.28|6100.35|5980.35|10
1655131890000|2022-06-13 14:51:30|6103.36|5983.36|6105.37|5985.37|6105.37|5985.37|6100.62|5980.62|10
1655131900000|2022-06-13 14:51:40|6108.17|5988.17|6124.34|6004.34|6124.34|6004.34|6108.17|5988.17|10
1655131910000|2022-06-13 14:51:50|6126.25|6006.25|6142.32|6022.32|6142.32|6022.32|6126.25|6006.25|10
1655131920000|2022-06-13 14:52:00|6141.79|6021.79|6137.94|6017.94|6147.14|6027.14|6137.94|6017.94|10
1655131930000|2022-06-13 14:52:10|6138.02|6018.02|6140.3|6020.3|6140.96|6020.96|6135.82|6015.82|10
1655131940000|2022-06-13 14:52:20|6140.65|6020.65|6169.46|6049.46|6169.46|6049.46|6140.65|6020.65|10
1655131950000|2022-06-13 14:52:30|6177.02|6057.02|6168.67|6048.67|6178.4|6058.4|6165.95|6045.95|10
1655131960000|2022-06-13 14:52:40|6168.77|6048.77|6183.89|6063.89|6183.89|6063.89|6168.77|6048.77|10
1655131970000|2022-06-13 14:52:50|6184.86|6064.86|6189.84|6069.84|6190.09|6070.09|6184.86|6064.86|10
1655131980000|2022-06-13 14:53:00|6189.3|6069.3|6188.63|6068.63|6189.3|6069.3|6188.1|6068.1|9
1655131990000|2022-06-13 14:53:10|6188.39|6068.39|6187.59|6067.59|6188.43|6068.43|6185.38|6065.38|10
1655132000000|2022-06-13 14:53:20|6188.45|6068.45|6200.75|6080.75|6201.08|6081.08|6188.45|6068.45|10
1655132010000|2022-06-13 14:53:30|6200.2|6080.2|6192.38|6072.38|6200.94|6080.94|6192.38|6072.38|10
1655132020000|2022-06-13 14:53:40|6193.05|6073.05|6183.24|6063.24|6193.54|6073.54|6183.24|6063.24|10
1655132030000|2022-06-13 14:53:50|6182.77|6062.77|6165.45|6045.45|6182.77|6062.77|6165.45|6045.45|10
1655132040000|2022-06-13 14:54:00|6165.65|6045.65|6171.4|6051.4|6171.4|6051.4|6165.11|6045.11|10
1655132050000|2022-06-13 14:54:10|6172.17|6052.17|6166.29|6046.29|6172.17|6052.17|6166.29|6046.29|10
1655132060000|2022-06-13 14:54:20|6165.1|6045.1|6167.42|6047.42|6167.45|6047.45|6165.1|6045.1|10
1655132070000|2022-06-13 14:54:30|6168.38|6048.38|6173.81|6053.81|6173.96|6053.96|6168.38|6048.38|10
1655132080000|2022-06-13 14:54:40|6173.25|6053.25|6172.25|6052.25|6174.86|6054.86|6172.25|6052.25|10
1655132090000|2022-06-13 14:54:50|6171.55|6051.55|6177.65|6057.65|6177.65|6057.65|6170.89|6050.89|10
1655132100000|2022-06-13 14:55:00|6178.77|6058.77|6185.23|6065.23|6185.23|6065.23|6178.77|6058.77|10
1655132110000|2022-06-13 14:55:10|6185.36|6065.36|6180.62|6060.62|6185.71|6065.71|6180.62|6060.62|10
1655132120000|2022-06-13 14:55:20|6180.39|6060.39|6184.35|6064.35|6184.35|6064.35|6180.39|6060.39|10
1655132130000|2022-06-13 14:55:30|6184.92|6064.92|6185.63|6065.63|6186.28|6066.28|6184.76|6064.76|10
1655132140000|2022-06-13 14:55:40|6185.27|6065.27|6190.07|6070.07|6190.07|6070.07|6184.17|6064.17|10
1655132150000|2022-06-13 14:55:50|6189.93|6069.93|6193.45|6073.45|6194.21|6074.21|6189.93|6069.93|10
1655132160000|2022-06-13 14:56:00|6193.65|6073.65|6196.29|6076.29|6196.29|6076.29|6193.65|6073.65|10
1655132170000|2022-06-13 14:56:10|6196.69|6076.69|6191.19|6071.19|6196.69|6076.69|6190.98|6070.98|10
1655132180000|2022-06-13 14:56:20|6189.68|6069.68|6183.12|6063.12|6189.68|6069.68|6183.12|6063.12|10
1655132190000|2022-06-13 14:56:30|6183.18|6063.18|6182.49|6062.49|6184.31|6064.31|6182.49|6062.49|10
1655132200000|2022-06-13 14:56:40|6182.66|6062.66|6181.5|6061.5|6182.66|6062.66|6180.8|6060.8|10
1655132210000|2022-06-13 14:56:50|6181.61|6061.61|6183|6063|6183|6063|6180.42|6060.42|10
1655132220000|2022-06-13 14:57:00|6182.09|6062.09|6183.27|6063.27|6183.4|6063.4|6180.94|6060.94|10
1655132230000|2022-06-13 14:57:10|6182.65|6062.65|6185.21|6065.21|6187.44|6067.44|6182.65|6062.65|10
1655132240000|2022-06-13 14:57:20|6184.58|6064.58|6182.05|6062.05|6184.58|6064.58|6180.39|6060.39|10
1655132250000|2022-06-13 14:57:30|6180.26|6060.26|6174.39|6054.39|6180.26|6060.26|6174.39|6054.39|10
1655132260000|2022-06-13 14:57:40|6174.59|6054.59|6169.38|6049.38|6174.61|6054.61|6168.95|6048.95|10
1655132270000|2022-06-13 14:57:50|6169.1|6049.1|6173.52|6053.52|6173.52|6053.52|6169.1|6049.1|10
1655132280000|2022-06-13 14:58:00|6173.65|6053.65|6173.22|6053.22|6174.11|6054.11|6173.22|6053.22|10
1655132290000|2022-06-13 14:58:10|6171.98|6051.98|6175.22|6055.22|6175.22|6055.22|6171.52|6051.52|10
1655132300000|2022-06-13 14:58:20|6174.62|6054.62|6180|6060|6180|6060|6174.62|6054.62|10
1655132310000|2022-06-13 14:58:30|6180.12|6060.12|6184.46|6064.46|6184.46|6064.46|6179.41|6059.41|10
1655132320000|2022-06-13 14:58:40|6185.06|6065.06|6187.14|6067.14|6187.24|6067.24|6185.06|6065.06|10
1655132330000|2022-06-13 14:58:50|6187.23|6067.23|6191.01|6071.01|6191.01|6071.01|6186.96|6066.96|10
1655132340000|2022-06-13 14:59:00|6190.56|6070.56|6194.54|6074.54|6194.54|6074.54|6190.56|6070.56|10
1655132350000|2022-06-13 14:59:10|6195.64|6075.64|6209.01|6089.01|6209.01|6089.01|6195.64|6075.64|10
1655132360000|2022-06-13 14:59:20|6209.81|6089.81|6214.17|6094.17|6214.79|6094.79|6209.81|6089.81|10
1655132370000|2022-06-13 14:59:30|6214.24|6094.24|6209.02|6089.02|6214.24|6094.24|6209.02|6089.02|10
1655132380000|2022-06-13 14:59:40|6208.68|6088.68|6204.23|6084.23|6208.68|6088.68|6204.23|6084.23|10
1655132390000|2022-06-13 14:59:50|6203.77|6083.77|6196.38|6076.38|6203.77|6083.77|6196.38|6076.38|10
1655132400000|2022-06-13 15:00:00|6195.74|6075.74|6193.57|6073.57|6195.74|6075.74|6193.57|6073.57|10
1655132410000|2022-06-13 15:00:10|6192.95|6072.95|6191.08|6071.08|6192.95|6072.95|6191.07|6071.07|10
1655132420000|2022-06-13 15:00:20|6190.83|6070.83|6188.5|6068.5|6190.83|6070.83|6187.33|6067.33|10
1655132430000|2022-06-13 15:00:30|6189.43|6069.43|6194.54|6074.54|6194.54|6074.54|6189.43|6069.43|10
1655132440000|2022-06-13 15:00:40|6195.12|6075.12|6199.34|6079.34|6199.34|6079.34|6195.12|6075.12|10
1655132450000|2022-06-13 15:00:50|6200.17|6080.17|6205.28|6085.28|6205.74|6085.74|6200.17|6080.17|10
1655132460000|2022-06-13 15:01:00|6204.87|6084.87|6208.28|6088.28|6208.28|6088.28|6204.87|6084.87|10
1655132470000|2022-06-13 15:01:10|6208.04|6088.04|6212.32|6092.32|6212.32|6092.32|6208.04|6088.04|10
1655132480000|2022-06-13 15:01:20|6213.06|6093.06|6223.17|6103.17|6223.17|6103.17|6213.06|6093.06|10
1655132490000|2022-06-13 15:01:30|6223.16|6103.16|6226.49|6106.49|6226.49|6106.49|6223.16|6103.16|10
1655132500000|2022-06-13 15:01:40|6226|6106|6223.93|6103.93|6226.44|6106.44|6223.93|6103.93|10
1655132510000|2022-06-13 15:01:50|6224.51|6104.51|6227.7|6107.7|6227.7|6107.7|6223.29|6103.29|10
1655132520000|2022-06-13 15:02:00|6227.43|6107.43|6228.15|6108.15|6231.13|6111.13|6227.43|6107.43|10
1655132530000|2022-06-13 15:02:10|6227.55|6107.55|6220.66|6100.66|6227.55|6107.55|6220.01|6100.01|10
1655132540000|2022-06-13 15:02:20|6221.69|6101.69|6224.14|6104.14|6224.14|6104.14|6221.69|6101.69|10
1655132550000|2022-06-13 15:02:30|6225.2|6105.2|6228.66|6108.66|6228.87|6108.87|6225.2|6105.2|10
1655132560000|2022-06-13 15:02:40|6229.38|6109.38|6239.63|6119.63|6239.63|6119.63|6229.28|6109.28|10
1655132570000|2022-06-13 15:02:50|6239.4|6119.4|6242|6122|6242.78|6122.78|6239.4|6119.4|10
1655132580000|2022-06-13 15:03:00|6242.4|6122.4|6235.56|6115.56|6242.63|6122.63|6235.56|6115.56|10
1655132590000|2022-06-13 15:03:10|6233.78|6113.78|6229.34|6109.34|6234.88|6114.88|6229.34|6109.34|10
1655132600000|2022-06-13 15:03:20|6228.4|6108.4|6221.69|6101.69|6229.32|6109.32|6221.69|6101.69|10
1655132610000|2022-06-13 15:03:30|6221.16|6101.16|6216.49|6096.49|6221.16|6101.16|6216.49|6096.49|10
1655132620000|2022-06-13 15:03:40|6216.17|6096.17|6211.97|6091.97|6216.17|6096.17|6211.97|6091.97|10
1655132630000|2022-06-13 15:03:50|6210.87|6090.87|6206.04|6086.04|6210.87|6090.87|6206.04|6086.04|10
1655132640000|2022-06-13 15:04:00|6205.55|6085.55|6204.95|6084.95|6205.55|6085.55|6204.52|6084.52|10
1655132650000|2022-06-13 15:04:10|6202.7|6082.7|6192.04|6072.04|6202.7|6082.7|6192.04|6072.04|10
1655132660000|2022-06-13 15:04:20|6191.81|6071.81|6186.67|6066.67|6191.81|6071.81|6186.67|6066.67|10
1655132670000|2022-06-13 15:04:30|6185.51|6065.51|6178.51|6058.51|6185.51|6065.51|6178.21|6058.21|10
1655132680000|2022-06-13 15:04:40|6178.5|6058.5|6170.29|6050.29|6179.3|6059.3|6170.29|6050.29|10
1655132690000|2022-06-13 15:04:50|6170.03|6050.03|6168.89|6048.89|6170.03|6050.03|6162.25|6042.25|10
1655132700000|2022-06-13 15:05:00|6169.49|6049.49|6169.28|6049.28|6173.54|6053.54|6169.28|6049.28|10
1655132710000|2022-06-13 15:05:10|6168.5|6048.5|6167.54|6047.54|6168.5|6048.5|6164.85|6044.85|10
1655132720000|2022-06-13 15:05:20|6167.07|6047.07|6164.66|6044.66|6168.16|6048.16|6164.66|6044.66|10
1655132730000|2022-06-13 15:05:30|6164.14|6044.14|6160.96|6040.96|6164.14|6044.14|6159.37|6039.37|10
1655132740000|2022-06-13 15:05:40|6160.61|6040.61|6169.27|6049.27|6169.27|6049.27|6160.41|6040.41|10
1655132750000|2022-06-13 15:05:50|6169.85|6049.85|6174.88|6054.88|6175.18|6055.18|6169.85|6049.85|10
1655132760000|2022-06-13 15:06:00|6175.56|6055.56|6179.08|6059.08|6179.88|6059.88|6175.56|6055.56|10
1655132770000|2022-06-13 15:06:10|6179.1|6059.1|6188.42|6068.42|6188.42|6068.42|6179.1|6059.1|10
1655132780000|2022-06-13 15:06:20|6188.33|6068.33|6184.44|6064.44|6188.33|6068.33|6184.42|6064.42|10
1655132790000|2022-06-13 15:06:30|6184.72|6064.72|6179.26|6059.26|6184.72|6064.72|6178.99|6058.99|10
1655132800000|2022-06-13 15:06:40|6178.86|6058.86|6176.29|6056.29|6179.44|6059.44|6175.91|6055.91|10
1655132810000|2022-06-13 15:06:50|6176.82|6056.82|6170.17|6050.17|6176.82|6056.82|6170.17|6050.17|10
1655132820000|2022-06-13 15:07:00|6169.9|6049.9|6171.77|6051.77|6172.17|6052.17|6169.51|6049.51|10
1655132830000|2022-06-13 15:07:10|6171.44|6051.44|6160.52|6040.52|6171.44|6051.44|6160.52|6040.52|10
1655132840000|2022-06-13 15:07:20|6157.57|6037.57|6158.09|6038.09|6158.09|6038.09|6155.32|6035.32|10
1655132850000|2022-06-13 15:07:30|6158.1|6038.1|6158.85|6038.85|6159.89|6039.89|6157.87|6037.87|10
1655132860000|2022-06-13 15:07:40|6159.45|6039.45|6163.11|6043.11|6163.11|6043.11|6159.25|6039.25|10
1655132870000|2022-06-13 15:07:50|6162.74|6042.74|6170.67|6050.67|6170.67|6050.67|6161.85|6041.85|10
1655132880000|2022-06-13 15:08:00|6172.49|6052.49|6183.1|6063.1|6183.1|6063.1|6172.49|6052.49|10
1655132890000|2022-06-13 15:08:10|6183.15|6063.15|6182.63|6062.63|6183.6|6063.6|6182.28|6062.28|10
1655132900000|2022-06-13 15:08:20|6182.05|6062.05|6178.45|6058.45|6182.05|6062.05|6178.07|6058.07|10
1655132910000|2022-06-13 15:08:30|6178.4|6058.4|6174.78|6054.78|6178.5|6058.5|6174.78|6054.78|10
1655132920000|2022-06-13 15:08:40|6174.84|6054.84|6176.51|6056.51|6178.09|6058.09|6174.84|6054.84|10
1655132930000|2022-06-13 15:08:50|6177.19|6057.19|6175.92|6055.92|6177.19|6057.19|6175.7|6055.7|10
1655132940000|2022-06-13 15:09:00|6175.43|6055.43|6171.52|6051.52|6175.43|6055.43|6171.52|6051.52|10
1655132950000|2022-06-13 15:09:10|6171.54|6051.54|6176.5|6056.5|6176.5|6056.5|6171.53|6051.53|10
1655132960000|2022-06-13 15:09:20|6177.27|6057.27|6187.28|6067.28|6187.28|6067.28|6177.27|6057.27|10
1655132970000|2022-06-13 15:09:30|6187.99|6067.99|6190.69|6070.69|6190.69|6070.69|6187.44|6067.44|10
1655132980000|2022-06-13 15:09:40|6189.49|6069.49|6184.92|6064.92|6189.49|6069.49|6184.92|6064.92|10
1655132990000|2022-06-13 15:09:50|6184.72|6064.72|6181.25|6061.25|6185.5|6065.5|6181.25|6061.25|10
1655133000000|2022-06-13 15:10:00|6181.51|6061.51|6179.25|6059.25|6181.51|6061.51|6178.14|6058.14|9
1655133010000|2022-06-13 15:10:10|6179.46|6059.46|6182.33|6062.33|6182.33|6062.33|6179.46|6059.46|10
1655133020000|2022-06-13 15:10:20|6182.07|6062.07|6182.6|6062.6|6183.8|6063.8|6181.81|6061.81|10
1655133030000|2022-06-13 15:10:30|6182.43|6062.43|6177.42|6057.42|6182.73|6062.73|6177.42|6057.42|10
1655133040000|2022-06-13 15:10:40|6176.08|6056.08|6170.88|6050.88|6176.68|6056.68|6170.88|6050.88|10
1655133050000|2022-06-13 15:10:50|6170.26|6050.26|6167.73|6047.73|6170.26|6050.26|6167.73|6047.73|10
1655133060000|2022-06-13 15:11:00|6167.32|6047.32|6169.68|6049.68|6169.68|6049.68|6166.88|6046.88|10
1655133070000|2022-06-13 15:11:10|6170.5|6050.5|6177.75|6057.75|6177.75|6057.75|6170.5|6050.5|10
1655133080000|2022-06-13 15:11:20|6177.95|6057.95|6181.8|6061.8|6182.01|6062.01|6177.95|6057.95|10
1655133090000|2022-06-13 15:11:30|6181.94|6061.94|6184.21|6064.21|6184.21|6064.21|6181.94|6061.94|10
1655133100000|2022-06-13 15:11:40|6184.58|6064.58|6186.98|6066.98|6186.98|6066.98|6184.58|6064.58|10
1655133110000|2022-06-13 15:11:50|6187.3|6067.3|6193.49|6073.49|6193.49|6073.49|6187.3|6067.3|10
1655133120000|2022-06-13 15:12:00|6193.32|6073.32|6200.35|6080.35|6200.35|6080.35|6193.01|6073.01|10
1655133130000|2022-06-13 15:12:10|6203.4|6083.4|6209.7|6089.7|6210.11|6090.11|6203.39|6083.39|10
1655133140000|2022-06-13 15:12:20|6209.81|6089.81|6206.57|6086.57|6209.81|6089.81|6206.57|6086.57|10
1655133150000|2022-06-13 15:12:30|6205.25|6085.25|6198.46|6078.46|6205.25|6085.25|6198.46|6078.46|10
1655133160000|2022-06-13 15:12:40|6198.26|6078.26|6195.66|6075.66|6198.26|6078.26|6195.66|6075.66|10
1655133170000|2022-06-13 15:12:50|6195.59|6075.59|6204.39|6084.39|6204.39|6084.39|6195.59|6075.59|10
1655133180000|2022-06-13 15:13:00|6204.58|6084.58|6212.28|6092.28|6212.28|6092.28|6204.58|6084.58|10
1655133190000|2022-06-13 15:13:10|6213.93|6093.93|6218.37|6098.37|6218.37|6098.37|6213.93|6093.93|10
1655133200000|2022-06-13 15:13:20|6217.74|6097.74|6212.73|6092.73|6217.75|6097.75|6212.73|6092.73|10
1655133210000|2022-06-13 15:13:30|6212.66|6092.66|6203.73|6083.73|6212.66|6092.66|6203.73|6083.73|10
1655133220000|2022-06-13 15:13:40|6203.91|6083.91|6201.81|6081.81|6204|6084|6201.81|6081.81|10
1655133230000|2022-06-13 15:13:50|6201.85|6081.85|6203.01|6083.01|6203.55|6083.55|6201.85|6081.85|9
1655133240000|2022-06-13 15:14:00|6202.16|6082.16|6200.9|6080.9|6202.43|6082.43|6200.9|6080.9|10
1655133250000|2022-06-13 15:14:10|6200.69|6080.69|6197.23|6077.23|6200.69|6080.69|6197.16|6077.16|10
1655133260000|2022-06-13 15:14:20|6197.29|6077.29|6196.14|6076.14|6197.29|6077.29|6195.11|6075.11|10
1655133270000|2022-06-13 15:14:30|6195.45|6075.45|6198.56|6078.56|6198.56|6078.56|6195.36|6075.36|9
1655133280000|2022-06-13 15:14:40|6198.72|6078.72|6203.09|6083.09|6203.09|6083.09|6198.72|6078.72|10
1655133290000|2022-06-13 15:14:50|6204.12|6084.12|6211.36|6091.36|6211.36|6091.36|6204.02|6084.02|10
1655133300000|2022-06-13 15:15:00|6211.4|6091.4|6216.92|6096.92|6216.92|6096.92|6211.4|6091.4|9
1655133310000|2022-06-13 15:15:10|6218.84|6098.84|6226.65|6106.65|6226.65|6106.65|6218.84|6098.84|10
1655133320000|2022-06-13 15:15:20|6226.19|6106.19|6236.08|6116.08|6236.08|6116.08|6226.19|6106.19|10
1655133330000|2022-06-13 15:15:30|6236.52|6116.52|6259.55|6139.55|6259.55|6139.55|6236.52|6116.52|10
1655133340000|2022-06-13 15:15:40|6262.28|6142.28|6276.6|6156.6|6278.75|6158.75|6262.28|6142.28|10
1655133350000|2022-06-13 15:15:50|6274.34|6154.34|6284.63|6164.63|6285.87|6165.87|6274.34|6154.34|10
1655133360000|2022-06-13 15:16:00|6290.18|6170.18|6304.27|6184.27|6304.27|6184.27|6290.17|6170.17|10
1655133370000|2022-06-13 15:16:10|6305.78|6185.78|6306.18|6186.18|6306.18|6186.18|6304.52|6184.52|10
1655133380000|2022-06-13 15:16:20|6307.1|6187.1|6306.61|6186.61|6310.66|6190.66|6306.53|6186.53|10
1655133390000|2022-06-13 15:16:30|6307.53|6187.53|6297.37|6177.37|6309.06|6189.06|6297.37|6177.37|10
1655133400000|2022-06-13 15:16:40|6297.25|6177.25|6298.24|6178.24|6300.12|6180.12|6295.35|6175.35|10
1655133410000|2022-06-13 15:16:50|6298.54|6178.54|6299.31|6179.31|6299.59|6179.59|6298.08|6178.08|10
1655133420000|2022-06-13 15:17:00|6299.81|6179.81|6308.02|6188.02|6308.02|6188.02|6299.81|6179.81|10
1655133430000|2022-06-13 15:17:10|6308.82|6188.82|6315.17|6195.17|6315.22|6195.22|6308.82|6188.82|10
1655133440000|2022-06-13 15:17:20|6314.85|6194.85|6304.29|6184.29|6315.18|6195.18|6304.29|6184.29|10
1655133450000|2022-06-13 15:17:30|6302.6|6182.6|6293.28|6173.28|6302.82|6182.82|6293.28|6173.28|10
1655133460000|2022-06-13 15:17:40|6293.31|6173.31|6294.45|6174.45|6295.42|6175.42|6293.31|6173.31|10
1655133470000|2022-06-13 15:17:50|6293.53|6173.53|6288.33|6168.33|6293.53|6173.53|6287.59|6167.59|10
1655133480000|2022-06-13 15:18:00|6288.37|6168.37|6288.1|6168.1|6288.56|6168.56|6287.89|6167.89|10
1655133490000|2022-06-13 15:18:10|6288.41|6168.41|6295.48|6175.48|6295.48|6175.48|6288.3|6168.3|10
1655133500000|2022-06-13 15:18:20|6296.02|6176.02|6299.84|6179.84|6299.84|6179.84|6296.02|6176.02|10
1655133510000|2022-06-13 15:18:30|6299.71|6179.71|6298.22|6178.22|6300.03|6180.03|6296.55|6176.55|10
1655133520000|2022-06-13 15:18:40|6298.5|6178.5|6298.39|6178.39|6298.77|6178.77|6298.09|6178.09|10
1655133530000|2022-06-13 15:18:50|6298.53|6178.53|6292|6172|6298.53|6178.53|6292|6172|10
1655133540000|2022-06-13 15:19:00|6291.23|6171.23|6286.63|6166.63|6291.23|6171.23|6285.31|6165.31|10
1655133550000|2022-06-13 15:19:10|6287.65|6167.65|6293.56|6173.56|6294.42|6174.42|6287.65|6167.65|10
1655133560000|2022-06-13 15:19:20|6294.18|6174.18|6289.72|6169.72|6294.43|6174.43|6289.72|6169.72|10
1655133570000|2022-06-13 15:19:30|6289.96|6169.96|6292.04|6172.04|6292.04|6172.04|6289.96|6169.96|10
1655133580000|2022-06-13 15:19:40|6292.25|6172.25|6292.01|6172.01|6294.07|6174.07|6292.01|6172.01|10
1655133590000|2022-06-13 15:19:50|6290.39|6170.39|6289.52|6169.52|6290.62|6170.62|6288.46|6168.46|10
1655133600000|2022-06-13 15:20:00|6290.59|6170.59|6288.51|6168.51|6291.01|6171.01|6288.51|6168.51|10
1655133610000|2022-06-13 15:20:10|6288.49|6168.49|6294.28|6174.28|6294.28|6174.28|6288.49|6168.49|10
1655133620000|2022-06-13 15:20:20|6296|6176|6297.34|6177.34|6297.79|6177.79|6296|6176|10
1655133630000|2022-06-13 15:20:30|6297.42|6177.42|6296.99|6176.99|6297.66|6177.66|6296.32|6176.32|10
1655133640000|2022-06-13 15:20:40|6296.89|6176.89|6301.19|6181.19|6301.47|6181.47|6296.85|6176.85|10
1655133650000|2022-06-13 15:20:50|6300.6|6180.6|6299.23|6179.23|6301.3|6181.3|6299.23|6179.23|9
1655133660000|2022-06-13 15:21:00|6299.56|6179.56|6300.1|6180.1|6301.7|6181.7|6299.56|6179.56|10
1655133670000|2022-06-13 15:21:10|6299.82|6179.82|6294.82|6174.82|6299.82|6179.82|6294.82|6174.82|10
1655133680000|2022-06-13 15:21:20|6294.59|6174.59|6289.22|6169.22|6294.63|6174.63|6289.22|6169.22|10
1655133690000|2022-06-13 15:21:30|6289.06|6169.06|6288.98|6168.98|6289.9|6169.9|6288.79|6168.79|10
1655133700000|2022-06-13 15:21:40|6288.9|6168.9|6288.72|6168.72|6289.24|6169.24|6287.89|6167.89|10
1655133710000|2022-06-13 15:21:50|6289.5|6169.5|6289.43|6169.43|6289.95|6169.95|6289.04|6169.04|10
1655133720000|2022-06-13 15:22:00|6289.56|6169.56|6281.31|6161.31|6289.56|6169.56|6281.31|6161.31|10
1655133730000|2022-06-13 15:22:10|6280.62|6160.62|6276.81|6156.81|6280.62|6160.62|6276.43|6156.43|10
1655133740000|2022-06-13 15:22:20|6276.85|6156.85|6274.74|6154.74|6276.85|6156.85|6274.46|6154.46|10
1655133750000|2022-06-13 15:22:30|6274.3|6154.3|6275.21|6155.21|6275.21|6155.21|6274.09|6154.09|10
1655133760000|2022-06-13 15:22:40|6275.49|6155.49|6274.34|6154.34|6276.04|6156.04|6274.34|6154.34|10
1655133770000|2022-06-13 15:22:50|6274.6|6154.6|6277.09|6157.09|6277.09|6157.09|6273.78|6153.78|10
1655133780000|2022-06-13 15:23:00|6276.62|6156.62|6278.61|6158.61|6278.61|6158.61|6275.31|6155.31|10
1655133790000|2022-06-13 15:23:10|6277.98|6157.98|6280.46|6160.46|6280.46|6160.46|6277.98|6157.98|9
1655133800000|2022-06-13 15:23:20|6281.66|6161.66|6281.75|6161.75|6282.16|6162.16|6281.51|6161.51|10
1655133810000|2022-06-13 15:23:30|6281.78|6161.78|6285.16|6165.16|6285.16|6165.16|6281.72|6161.72|10
1655133820000|2022-06-13 15:23:40|6285.88|6165.88|6288.8|6168.8|6288.98|6168.98|6285.88|6165.88|10
1655133830000|2022-06-13 15:23:50|6288.9|6168.9|6295.01|6175.01|6295.01|6175.01|6288.9|6168.9|10
1655133840000|2022-06-13 15:24:00|6294.84|6174.84|6301.67|6181.67|6301.67|6181.67|6294.84|6174.84|10
1655133850000|2022-06-13 15:24:10|6301.08|6181.08|6303.37|6183.37|6304.3|6184.3|6301.08|6181.08|10
1655133860000|2022-06-13 15:24:20|6303.36|6183.36|6307.52|6187.52|6307.52|6187.52|6303.36|6183.36|10
1655133870000|2022-06-13 15:24:30|6307.9|6187.9|6313.5|6193.5|6313.5|6193.5|6307.72|6187.72|10
1655133880000|2022-06-13 15:24:40|6315.14|6195.14|6319.39|6199.39|6319.39|6199.39|6315.14|6195.14|10
1655133890000|2022-06-13 15:24:50|6319.29|6199.29|6322.08|6202.08|6322.08|6202.08|6319.26|6199.26|10
1655133900000|2022-06-13 15:25:00|6323.04|6203.04|6320.32|6200.32|6323.04|6203.04|6320.32|6200.32|10
1655133910000|2022-06-13 15:25:10|6319.28|6199.28|6319.82|6199.82|6320.13|6200.13|6318.87|6198.87|9
1655133920000|2022-06-13 15:25:20|6320.5|6200.5|6318.85|6198.85|6321.25|6201.25|6318.85|6198.85|10
1655133930000|2022-06-13 15:25:30|6319.06|6199.06|6318.23|6198.23|6319.83|6199.83|6318.23|6198.23|10
1655133940000|2022-06-13 15:25:40|6318.24|6198.24|6311.07|6191.07|6318.32|6198.32|6311.07|6191.07|10
1655133950000|2022-06-13 15:25:50|6311.04|6191.04|6312.11|6192.11|6312.14|6192.14|6311.04|6191.04|10
1655133960000|2022-06-13 15:26:00|6311.77|6191.77|6308.77|6188.77|6312.48|6192.48|6308.77|6188.77|10
1655133970000|2022-06-13 15:26:10|6308.3|6188.3|6302.74|6182.74|6308.78|6188.78|6302.74|6182.74|10
1655133980000|2022-06-13 15:26:20|6301.51|6181.51|6296.84|6176.84|6301.51|6181.51|6296.84|6176.84|10
1655133990000|2022-06-13 15:26:30|6296.98|6176.98|6292.65|6172.65|6296.98|6176.98|6292.65|6172.65|10
1655134000000|2022-06-13 15:26:40|6293.05|6173.05|6292.45|6172.45|6293.15|6173.15|6292.18|6172.18|10
1655134010000|2022-06-13 15:26:50|6291.77|6171.77|6291.22|6171.22|6291.82|6171.82|6291.14|6171.14|10
1655134020000|2022-06-13 15:27:00|6290.36|6170.36|6290.07|6170.07|6290.46|6170.46|6289.6|6169.6|10
1655134030000|2022-06-13 15:27:10|6289.67|6169.67|6290.33|6170.33|6290.33|6170.33|6288.97|6168.97|8
1655134040000|2022-06-13 15:27:20|6290.39|6170.39|6288.32|6168.32|6290.64|6170.64|6288.32|6168.32|10
1655134050000|2022-06-13 15:27:30|6286.83|6166.83|6281.16|6161.16|6286.83|6166.83|6281.16|6161.16|10
1655134060000|2022-06-13 15:27:40|6280.18|6160.18|6278.46|6158.46|6280.18|6160.18|6278.46|6158.46|8
1655134070000|2022-06-13 15:27:50|6279.6|6159.6|6280.86|6160.86|6280.86|6160.86|6278.69|6158.69|10
1655134080000|2022-06-13 15:28:00|6281.02|6161.02|6285.07|6165.07|6285.07|6165.07|6281.02|6161.02|10
1655134090000|2022-06-13 15:28:10|6284.27|6164.27|6283.51|6163.51|6285.98|6165.98|6283.42|6163.42|10
1655134100000|2022-06-13 15:28:20|6283.54|6163.54|6275.11|6155.11|6283.54|6163.54|6275.11|6155.11|10
1655134110000|2022-06-13 15:28:30|6274.04|6154.04|6273.78|6153.78|6275.16|6155.16|6273.78|6153.78|10
1655134120000|2022-06-13 15:28:40|6274.05|6154.05|6269.67|6149.67|6274.24|6154.24|6269.67|6149.67|10
1655134130000|2022-06-13 15:28:50|6269.4|6149.4|6267.86|6147.86|6269.43|6149.43|6267.86|6147.86|10
1655134140000|2022-06-13 15:29:00|6266.32|6146.32|6260.07|6140.07|6266.32|6146.32|6260.07|6140.07|10
1655134150000|2022-06-13 15:29:10|6258.29|6138.29|6256.05|6136.05|6258.29|6138.29|6255.53|6135.53|10
1655134160000|2022-06-13 15:29:20|6255.54|6135.54|6253.76|6133.76|6255.54|6135.54|6253.1|6133.1|10
1655134170000|2022-06-13 15:29:30|6254.17|6134.17|6256.49|6136.49|6256.49|6136.49|6253.47|6133.47|10
1655134180000|2022-06-13 15:29:40|6256.55|6136.55|6255|6135|6257.25|6137.25|6255|6135|10
1655134190000|2022-06-13 15:29:50|6254.22|6134.22|6253.32|6133.32|6254.22|6134.22|6252.43|6132.43|10
1655134200000|2022-06-13 15:30:00|6253.39|6133.39|6257.63|6137.63|6257.63|6137.63|6253.39|6133.39|10
1655134210000|2022-06-13 15:30:10|6258.53|6138.53|6265.84|6145.84|6265.84|6145.84|6258.38|6138.38|10
1655134220000|2022-06-13 15:30:20|6270.53|6150.53|6276.92|6156.92|6276.92|6156.92|6270.53|6150.53|10
1655134230000|2022-06-13 15:30:30|6276.76|6156.76|6277.07|6157.07|6278.39|6158.39|6276.76|6156.76|10
1655134240000|2022-06-13 15:30:40|6275.85|6155.85|6271.72|6151.72|6275.95|6155.95|6271.4|6151.4|10
1655134250000|2022-06-13 15:30:50|6272.67|6152.67|6272.46|6152.46|6273.11|6153.11|6272.01|6152.01|10
1655134260000|2022-06-13 15:31:00|6272.83|6152.83|6273.99|6153.99|6274.49|6154.49|6272.48|6152.48|10
1655134270000|2022-06-13 15:31:10|6274.38|6154.38|6271.07|6151.07|6274.38|6154.38|6271.07|6151.07|10
1655134280000|2022-06-13 15:31:20|6269.37|6149.37|6272.35|6152.35|6272.35|6152.35|6268.77|6148.77|10
1655134290000|2022-06-13 15:31:30|6272.7|6152.7|6277.17|6157.17|6277.17|6157.17|6272.7|6152.7|10
1655134300000|2022-06-13 15:31:40|6277.01|6157.01|6276.1|6156.1|6277.49|6157.49|6276.1|6156.1|10
1655134310000|2022-06-13 15:31:50|6275.95|6155.95|6274.46|6154.46|6275.95|6155.95|6274.46|6154.46|9
1655134320000|2022-06-13 15:32:00|6274.32|6154.32|6276.51|6156.51|6276.51|6156.51|6274.32|6154.32|10
1655134330000|2022-06-13 15:32:10|6276.47|6156.47|6276.39|6156.39|6277.26|6157.26|6276.02|6156.02|10
1655134340000|2022-06-13 15:32:20|6276.08|6156.08|6276.58|6156.58|6276.58|6156.58|6275.26|6155.26|10
1655134350000|2022-06-13 15:32:30|6276.64|6156.64|6276.37|6156.37|6277.39|6157.39|6276.33|6156.33|10
1655134360000|2022-06-13 15:32:40|6276.41|6156.41|6273.24|6153.24|6276.41|6156.41|6273.24|6153.24|10
1655134370000|2022-06-13 15:32:50|6274.63|6154.63|6276.43|6156.43|6276.59|6156.59|6273.86|6153.86|10
1655134380000|2022-06-13 15:33:00|6277.75|6157.75|6288.72|6168.72|6288.72|6168.72|6277.75|6157.75|10
1655134390000|2022-06-13 15:33:10|6289.87|6169.87|6296.7|6176.7|6296.7|6176.7|6289.77|6169.77|10
1655134400000|2022-06-13 15:33:20|6297.04|6177.04|6300.19|6180.19|6300.53|6180.53|6297.04|6177.04|10
1655134410000|2022-06-13 15:33:30|6301.05|6181.05|6300.07|6180.07|6301.8|6181.8|6300.07|6180.07|9
1655134420000|2022-06-13 15:33:40|6299.42|6179.42|6296.2|6176.2|6299.42|6179.42|6296.2|6176.2|10
1655134430000|2022-06-13 15:33:50|6295.13|6175.13|6291.66|6171.66|6295.13|6175.13|6291.53|6171.53|10
1655134440000|2022-06-13 15:34:00|6291.49|6171.49|6295.5|6175.5|6295.5|6175.5|6291.49|6171.49|10
1655134450000|2022-06-13 15:34:10|6295.79|6175.79|6296.91|6176.91|6296.91|6176.91|6295.79|6175.79|10
1655134460000|2022-06-13 15:34:20|6296.99|6176.99|6300.7|6180.7|6300.7|6180.7|6296.99|6176.99|10
1655134470000|2022-06-13 15:34:30|6300.91|6180.91|6304.5|6184.5|6304.96|6184.96|6300.91|6180.91|10
1655134480000|2022-06-13 15:34:40|6302.85|6182.85|6305.97|6185.97|6305.97|6185.97|6302.02|6182.02|10
1655134490000|2022-06-13 15:34:50|6305.88|6185.88|6306.78|6186.78|6306.88|6186.88|6305.88|6185.88|10
1655134500000|2022-06-13 15:35:00|6306.84|6186.84|6306.49|6186.49|6306.84|6186.84|6305.47|6185.47|10
1655134510000|2022-06-13 15:35:10|6306.96|6186.96|6312.1|6192.1|6312.1|6192.1|6306.96|6186.96|10
1655134520000|2022-06-13 15:35:20|6313.96|6193.96|6315.97|6195.97|6315.97|6195.97|6313.85|6193.85|10
1655134530000|2022-06-13 15:35:30|6316.64|6196.64|6322.65|6202.65|6322.65|6202.65|6316.64|6196.64|10
1655134540000|2022-06-13 15:35:40|6322.97|6202.97|6331.6|6211.6|6331.6|6211.6|6322.73|6202.73|10
1655134550000|2022-06-13 15:35:50|6333.58|6213.58|6336.59|6216.59|6336.59|6216.59|6333.58|6213.58|10
1655134560000|2022-06-13 15:36:00|6337.58|6217.58|6332.95|6212.95|6338.46|6218.46|6332.95|6212.95|10
1655134570000|2022-06-13 15:36:10|6331.94|6211.94|6324.8|6204.8|6331.94|6211.94|6324.8|6204.8|10
1655134580000|2022-06-13 15:36:20|6322.37|6202.37|6318.44|6198.44|6322.37|6202.37|6318.44|6198.44|10
1655134590000|2022-06-13 15:36:30|6318.51|6198.51|6317.6|6197.6|6318.51|6198.51|6317.08|6197.08|9
1655134600000|2022-06-13 15:36:40|6317.55|6197.55|6321.79|6201.79|6321.79|6201.79|6317.44|6197.44|9
1655134610000|2022-06-13 15:36:50|6323.21|6203.21|6328.71|6208.71|6328.71|6208.71|6323.21|6203.21|10
1655134620000|2022-06-13 15:37:00|6329.4|6209.4|6329.97|6209.97|6331.51|6211.51|6329.4|6209.4|10
1655134630000|2022-06-13 15:37:10|6329.47|6209.47|6326.77|6206.77|6329.77|6209.77|6326.77|6206.77|10
1655134640000|2022-06-13 15:37:20|6325.1|6205.1|6320.54|6200.54|6325.1|6205.1|6320.54|6200.54|10
1655134650000|2022-06-13 15:37:30|6320.99|6200.99|6322.31|6202.31|6322.31|6202.31|6320.85|6200.85|10
1655134660000|2022-06-13 15:37:40|6322.16|6202.16|6322.42|6202.42|6322.43|6202.43|6321.47|6201.47|8
1655134670000|2022-06-13 15:37:50|6321.75|6201.75|6321.28|6201.28|6322.24|6202.24|6321.28|6201.28|10
1655134680000|2022-06-13 15:38:00|6321.59|6201.59|6325.17|6205.17|6325.51|6205.51|6321.59|6201.59|10
1655134690000|2022-06-13 15:38:10|6325.58|6205.58|6330.26|6210.26|6330.26|6210.26|6325.58|6205.58|10
1655134700000|2022-06-13 15:38:20|6330.42|6210.42|6338.04|6218.04|6338.04|6218.04|6330.42|6210.42|10
1655134710000|2022-06-13 15:38:30|6338.37|6218.37|6349.44|6229.44|6350.21|6230.21|6338.15|6218.15|10
1655134720000|2022-06-13 15:38:40|6348.87|6228.87|6346.12|6226.12|6348.87|6228.87|6346.08|6226.08|10
1655134730000|2022-06-13 15:38:50|6345.86|6225.86|6344.42|6224.42|6345.86|6225.86|6344.3|6224.3|10
1655134740000|2022-06-13 15:39:00|6343.37|6223.37|6340.74|6220.74|6343.37|6223.37|6340.74|6220.74|10
1655134750000|2022-06-13 15:39:10|6341.58|6221.58|6343.62|6223.62|6343.97|6223.97|6341.47|6221.47|10
1655134760000|2022-06-13 15:39:20|6344.05|6224.05|6345.67|6225.67|6345.67|6225.67|6344.05|6224.05|10
1655134770000|2022-06-13 15:39:30|6345.93|6225.93|6348.34|6228.34|6348.34|6228.34|6345.93|6225.93|10
1655134780000|2022-06-13 15:39:40|6348.73|6228.73|6348.01|6228.01|6348.84|6228.84|6347.48|6227.48|10
1655134790000|2022-06-13 15:39:50|6347.47|6227.47|6347.8|6227.8|6347.94|6227.94|6347.05|6227.05|10
1655134800000|2022-06-13 15:40:00|6347.4|6227.4|6345.55|6225.55|6347.4|6227.4|6345.55|6225.55|10
1655134810000|2022-06-13 15:40:10|6344.92|6224.92|6351.49|6231.49|6351.49|6231.49|6344.92|6224.92|10
1655134820000|2022-06-13 15:40:20|6354.4|6234.4|6360.45|6240.45|6360.45|6240.45|6354.4|6234.4|10
1655134830000|2022-06-13 15:40:30|6360.65|6240.65|6364.77|6244.77|6364.77|6244.77|6360.65|6240.65|10
1655134840000|2022-06-13 15:40:40|6365.11|6245.11|6364.4|6244.4|6366.16|6246.16|6364.2|6244.2|10
1655134850000|2022-06-13 15:40:50|6364.49|6244.49|6365.35|6245.35|6365.35|6245.35|6364.47|6244.47|9
1655134860000|2022-06-13 15:41:00|6365.51|6245.51|6365.61|6245.61|6366.52|6246.52|6364.76|6244.76|10
1655134870000|2022-06-13 15:41:10|6365.83|6245.83|6364.52|6244.52|6365.83|6245.83|6364.52|6244.52|10
1655134880000|2022-06-13 15:41:20|6364.26|6244.26|6359.03|6239.03|6364.26|6244.26|6359.03|6239.03|10
1655134890000|2022-06-13 15:41:30|6358.72|6238.72|6351.45|6231.45|6358.72|6238.72|6351.45|6231.45|10
1655134900000|2022-06-13 15:41:40|6351.15|6231.15|6342.8|6222.8|6351.15|6231.15|6342.8|6222.8|10
1655134910000|2022-06-13 15:41:50|6341.82|6221.82|6340.53|6220.53|6341.85|6221.85|6340.53|6220.53|10
1655134920000|2022-06-13 15:42:00|6340.5|6220.5|6340.42|6220.42|6340.68|6220.68|6339.84|6219.84|9
1655134930000|2022-06-13 15:42:10|6339.88|6219.88|6341.57|6221.57|6341.61|6221.61|6339.88|6219.88|10
1655134940000|2022-06-13 15:42:20|6341.25|6221.25|6336.87|6216.87|6341.69|6221.69|6336.87|6216.87|10
1655134950000|2022-06-13 15:42:30|6335.14|6215.14|6331.15|6211.15|6335.14|6215.14|6330.41|6210.41|10
1655134960000|2022-06-13 15:42:40|6331.9|6211.9|6334.24|6214.24|6334.31|6214.31|6331.9|6211.9|9
1655134970000|2022-06-13 15:42:50|6334.51|6214.51|6338.26|6218.26|6339.39|6219.39|6333.82|6213.82|10
1655134980000|2022-06-13 15:43:00|6338.81|6218.81|6342.03|6222.03|6342.58|6222.58|6338.81|6218.81|10
1655134990000|2022-06-13 15:43:10|6341.85|6221.85|6341.27|6221.27|6341.85|6221.85|6340.6|6220.6|10
1655135000000|2022-06-13 15:43:20|6342.6|6222.6|6349.55|6229.55|6349.55|6229.55|6342.6|6222.6|10
1655135010000|2022-06-13 15:43:30|6351.55|6231.55|6352.64|6232.64|6353.9|6233.9|6351.55|6231.55|10
1655135020000|2022-06-13 15:43:40|6353.41|6233.41|6354.68|6234.68|6354.68|6234.68|6351.82|6231.82|10
1655135030000|2022-06-13 15:43:50|6356.58|6236.58|6367.85|6247.85|6367.85|6247.85|6356.58|6236.58|10
1655135040000|2022-06-13 15:44:00|6370.08|6250.08|6384.39|6264.39|6385.48|6265.48|6370.08|6250.08|10
1655135050000|2022-06-13 15:44:10|6383.47|6263.47|6390.28|6270.28|6390.28|6270.28|6383.47|6263.47|10
1655135060000|2022-06-13 15:44:20|6390.82|6270.82|6393.76|6273.76|6393.76|6273.76|6390.82|6270.82|10
1655135070000|2022-06-13 15:44:30|6394.01|6274.01|6397.88|6277.88|6397.88|6277.88|6394.01|6274.01|10
1655135080000|2022-06-13 15:44:40|6398.71|6278.71|6409.58|6289.58|6409.58|6289.58|6398.71|6278.71|10
1655135090000|2022-06-13 15:44:50|6412.22|6292.22|6419.17|6299.17|6420.91|6300.91|6412.22|6292.22|10
1655135100000|2022-06-13 15:45:00|6416.61|6296.61|6422.2|6302.2|6422.41|6302.41|6416.61|6296.61|10
1655135110000|2022-06-13 15:45:10|6420.36|6300.36|6416.96|6296.96|6421.49|6301.49|6416.96|6296.96|10
1655135120000|2022-06-13 15:45:20|6416.67|6296.67|6412.66|6292.66|6416.67|6296.67|6412.38|6292.38|10
1655135130000|2022-06-13 15:45:30|6412.1|6292.1|6407|6287|6412.1|6292.1|6406.98|6286.98|10
1655135140000|2022-06-13 15:45:40|6406.39|6286.39|6402.26|6282.26|6406.39|6286.39|6401.67|6281.67|10
1655135150000|2022-06-13 15:45:50|6401.17|6281.17|6395.5|6275.5|6401.17|6281.17|6395.5|6275.5|10
1655135160000|2022-06-13 15:46:00|6395.15|6275.15|6383.66|6263.66|6395.15|6275.15|6383.66|6263.66|10
1655135170000|2022-06-13 15:46:10|6382.96|6262.96|6381.31|6261.31|6383.44|6263.44|6380.71|6260.71|10
1655135180000|2022-06-13 15:46:20|6380.57|6260.57|6383.72|6263.72|6384.1|6264.1|6380.14|6260.14|10
1655135190000|2022-06-13 15:46:30|6384.66|6264.66|6385.9|6265.9|6386.4|6266.4|6384.66|6264.66|9
1655135200000|2022-06-13 15:46:40|6385.87|6265.87|6383.85|6263.85|6385.87|6265.87|6383.85|6263.85|10
1655135210000|2022-06-13 15:46:50|6383.38|6263.38|6383.34|6263.34|6383.54|6263.54|6382.89|6262.89|10
1655135220000|2022-06-13 15:47:00|6383.52|6263.52|6380.82|6260.82|6383.52|6263.52|6380.17|6260.17|10
1655135230000|2022-06-13 15:47:10|6379.53|6259.53|6376.16|6256.16|6379.53|6259.53|6375.97|6255.97|10
1655135240000|2022-06-13 15:47:20|6375.5|6255.5|6372.17|6252.17|6375.5|6255.5|6371.52|6251.52|10
1655135250000|2022-06-13 15:47:30|6372.19|6252.19|6370.15|6250.15|6372.38|6252.38|6370.15|6250.15|10
1655135260000|2022-06-13 15:47:40|6369.41|6249.41|6367.02|6247.02|6370.36|6250.36|6367.02|6247.02|10
1655135270000|2022-06-13 15:47:50|6365.93|6245.93|6364.77|6244.77|6365.93|6245.93|6364.48|6244.48|10
1655135280000|2022-06-13 15:48:00|6365|6245|6365.91|6245.91|6365.91|6245.91|6364.32|6244.32|10
1655135290000|2022-06-13 15:48:10|6367.43|6247.43|6373.08|6253.08|6373.08|6253.08|6367.43|6247.43|10
1655135300000|2022-06-13 15:48:20|6372.75|6252.75|6372.67|6252.67|6376.08|6256.08|6372.67|6252.67|10
1655135310000|2022-06-13 15:48:30|6372.47|6252.47|6365.91|6245.91|6372.47|6252.47|6365.88|6245.88|10
1655135320000|2022-06-13 15:48:40|6365.23|6245.23|6364.21|6244.21|6365.53|6245.53|6363.94|6243.94|9
1655135330000|2022-06-13 15:48:50|6364.61|6244.61|6363.98|6243.98|6365.98|6245.98|6363.98|6243.98|10
1655135340000|2022-06-13 15:49:00|6363.12|6243.12|6365.27|6245.27|6365.52|6245.52|6363.12|6243.12|10
1655135350000|2022-06-13 15:49:10|6365.45|6245.45|6363.92|6243.92|6366.03|6246.03|6363.79|6243.79|10
1655135360000|2022-06-13 15:49:20|6362.68|6242.68|6361.2|6241.2|6362.68|6242.68|6361.2|6241.2|10
1655135370000|2022-06-13 15:49:30|6362.06|6242.06|6363.61|6243.61|6363.61|6243.61|6362.06|6242.06|10
1655135380000|2022-06-13 15:49:40|6363.36|6243.36|6364.19|6244.19|6364.81|6244.81|6363.36|6243.36|10
1655135390000|2022-06-13 15:49:50|6364.42|6244.42|6364.79|6244.79|6364.79|6244.79|6363.95|6243.95|9
1655135400000|2022-06-13 15:50:00|6364.29|6244.29|6366.59|6246.59|6366.59|6246.59|6364.29|6244.29|9
1655135410000|2022-06-13 15:50:10|6367.66|6247.66|6372.45|6252.45|6372.45|6252.45|6367.66|6247.66|10
1655135420000|2022-06-13 15:50:20|6373.77|6253.77|6376.53|6256.53|6377.66|6257.66|6373.77|6253.77|9
1655135430000|2022-06-13 15:50:30|6375.92|6255.92|6367.91|6247.91|6375.92|6255.92|6367.91|6247.91|10
1655135440000|2022-06-13 15:50:40|6367.23|6247.23|6358.88|6238.88|6367.23|6247.23|6358.88|6238.88|10
1655135450000|2022-06-13 15:50:50|6358.53|6238.53|6355.59|6235.59|6358.53|6238.53|6355.44|6235.44|10
1655135460000|2022-06-13 15:51:00|6355.74|6235.74|6356.08|6236.08|6356.1|6236.1|6355.28|6235.28|10
1655135470000|2022-06-13 15:51:10|6356.05|6236.05|6355.95|6235.95|6356.14|6236.14|6355.89|6235.89|10
1655135480000|2022-06-13 15:51:20|6356.1|6236.1|6354.85|6234.85|6356.1|6236.1|6354.67|6234.67|10
1655135490000|2022-06-13 15:51:30|6354.28|6234.28|6348.46|6228.46|6354.28|6234.28|6348.46|6228.46|10
1655135500000|2022-06-13 15:51:40|6347.05|6227.05|6344.87|6224.87|6347.08|6227.08|6344.87|6224.87|9
1655135510000|2022-06-13 15:51:50|6345.35|6225.35|6344.56|6224.56|6345.71|6225.71|6344.56|6224.56|10
1655135520000|2022-06-13 15:52:00|6344.34|6224.34|6341.79|6221.79|6344.39|6224.39|6341.79|6221.79|10
1655135530000|2022-06-13 15:52:10|6341.37|6221.37|6337.62|6217.62|6341.37|6221.37|6337.39|6217.39|10
1655135540000|2022-06-13 15:52:20|6337.87|6217.87|6335.63|6215.63|6337.87|6217.87|6335.63|6215.63|10
1655135550000|2022-06-13 15:52:30|6335.83|6215.83|6336.62|6216.62|6336.72|6216.72|6335.61|6215.61|10
1655135560000|2022-06-13 15:52:40|6337.21|6217.21|6340.11|6220.11|6340.21|6220.21|6337.21|6217.21|10
1655135570000|2022-06-13 15:52:50|6341.26|6221.26|6348.52|6228.52|6348.52|6228.52|6341.26|6221.26|10
1655135580000|2022-06-13 15:53:00|6349.04|6229.04|6346.32|6226.32|6350.86|6230.86|6346.32|6226.32|10
1655135590000|2022-06-13 15:53:10|6345.39|6225.39|6341.71|6221.71|6345.39|6225.39|6341.37|6221.37|10
1655135600000|2022-06-13 15:53:20|6341.91|6221.91|6343.05|6223.05|6343.85|6223.85|6341.91|6221.91|10
1655135610000|2022-06-13 15:53:30|6343.76|6223.76|6345.74|6225.74|6345.74|6225.74|6342.97|6222.97|10
1655135620000|2022-06-13 15:53:40|6345.88|6225.88|6350.67|6230.67|6350.67|6230.67|6345.88|6225.88|10
1655135630000|2022-06-13 15:53:50|6351.16|6231.16|6355.16|6235.16|6355.16|6235.16|6351.16|6231.16|10
1655135640000|2022-06-13 15:54:00|6354.73|6234.73|6360.2|6240.2|6361.25|6241.25|6354.73|6234.73|10
1655135650000|2022-06-13 15:54:10|6360.28|6240.28|6358.1|6238.1|6360.46|6240.46|6358.1|6238.1|10
1655135660000|2022-06-13 15:54:20|6357.54|6237.54|6357.38|6237.38|6357.54|6237.54|6356.23|6236.23|10
1655135670000|2022-06-13 15:54:30|6357.9|6237.9|6358.85|6238.85|6358.98|6238.98|6357.65|6237.65|10
1655135680000|2022-06-13 15:54:40|6358.72|6238.72|6356.59|6236.59|6358.72|6238.72|6356.59|6236.59|10
1655135690000|2022-06-13 15:54:50|6356.41|6236.41|6354.12|6234.12|6356.41|6236.41|6354.12|6234.12|10
1655135700000|2022-06-13 15:55:00|6354.26|6234.26|6353.35|6233.35|6354.73|6234.73|6353.27|6233.27|10
1655135710000|2022-06-13 15:55:10|6353.44|6233.44|6355.86|6235.86|6355.87|6235.87|6352.83|6232.83|10
1655135720000|2022-06-13 15:55:20|6356.21|6236.21|6360.32|6240.32|6360.32|6240.32|6356.09|6236.09|10
1655135730000|2022-06-13 15:55:30|6360.85|6240.85|6362.28|6242.28|6362.45|6242.45|6360.42|6240.42|10
1655135740000|2022-06-13 15:55:40|6362.72|6242.72|6363.67|6243.67|6364.73|6244.73|6362.72|6242.72|9
1655135750000|2022-06-13 15:55:50|6363.63|6243.63|6362.53|6242.53|6363.63|6243.63|6362.53|6242.53|10
1655135760000|2022-06-13 15:56:00|6362.38|6242.38|6361.97|6241.97|6362.59|6242.59|6361.87|6241.87|10
1655135770000|2022-06-13 15:56:10|6362.24|6242.24|6364.03|6244.03|6364.03|6244.03|6361.8|6241.8|10
1655135780000|2022-06-13 15:56:20|6363.6|6243.6|6364.58|6244.58|6364.58|6244.58|6363.58|6243.58|10
1655135790000|2022-06-13 15:56:30|6364.66|6244.66|6366.42|6246.42|6366.42|6246.42|6364.66|6244.66|10
1655135800000|2022-06-13 15:56:40|6366.67|6246.67|6370.29|6250.29|6370.29|6250.29|6366.67|6246.67|10
1655135810000|2022-06-13 15:56:50|6370.9|6250.9|6371.76|6251.76|6371.97|6251.97|6370.9|6250.9|7
1655135820000|2022-06-13 15:57:00|6371.82|6251.82|6369.93|6249.93|6372|6252|6369.93|6249.93|10
1655135830000|2022-06-13 15:57:10|6369.72|6249.72|6370.17|6250.17|6370.5|6250.5|6369.71|6249.71|10
1655135840000|2022-06-13 15:57:20|6369.9|6249.9|6368.86|6248.86|6370.06|6250.06|6368.5|6248.5|10
1655135850000|2022-06-13 15:57:30|6368.3|6248.3|6363.97|6243.97|6368.68|6248.68|6363.97|6243.97|10
1655135860000|2022-06-13 15:57:40|6364.01|6244.01|6361.35|6241.35|6364.61|6244.61|6361.35|6241.35|9
1655135870000|2022-06-13 15:57:50|6361.68|6241.68|6361.43|6241.43|6361.87|6241.87|6361.35|6241.35|10
1655135880000|2022-06-13 15:58:00|6361.41|6241.41|6359.84|6239.84|6361.41|6241.41|6359.84|6239.84|10
1655135890000|2022-06-13 15:58:10|6359.76|6239.76|6357.33|6237.33|6359.76|6239.76|6357.03|6237.03|9
1655135900000|2022-06-13 15:58:20|6356.43|6236.43|6355|6235|6356.43|6236.43|6354.92|6234.92|10
1655135910000|2022-06-13 15:58:30|6355.34|6235.34|6358.28|6238.28|6358.28|6238.28|6355.24|6235.24|10
1655135920000|2022-06-13 15:58:40|6357.15|6237.15|6358.69|6238.69|6359.03|6239.03|6356.78|6236.78|10
1655135930000|2022-06-13 15:58:50|6359.14|6239.14|6367.54|6247.54|6367.54|6247.54|6359.14|6239.14|10
1655135940000|2022-06-13 15:59:00|6367.87|6247.87|6375.1|6255.1|6375.1|6255.1|6367.87|6247.87|10
1655135950000|2022-06-13 15:59:10|6373.75|6253.75|6373.74|6253.74|6375.26|6255.26|6373.38|6253.38|10
1655135960000|2022-06-13 15:59:20|6373.84|6253.84|6374.71|6254.71|6374.71|6254.71|6373.07|6253.07|9
1655135970000|2022-06-13 15:59:30|6374.73|6254.73|6376.9|6256.9|6376.94|6256.94|6374.73|6254.73|9
1655135980000|2022-06-13 15:59:40|6376.92|6256.92|6374.2|6254.2|6377.03|6257.03|6374.2|6254.2|10
1655135990000|2022-06-13 15:59:50|6374.23|6254.23|6372.96|6252.96|6374.23|6254.23|6372.96|6252.96|9
1655136000000|2022-06-13 16:00:00|6373.06|6253.06|6374.16|6254.16|6374.16|6254.16|6373.06|6253.06|10
1655136010000|2022-06-13 16:00:10|6374.59|6254.59|6373.7|6253.7|6375.93|6255.93|6373.7|6253.7|10
1655136020000|2022-06-13 16:00:20|6374.02|6254.02|6370.19|6250.19|6374.02|6254.02|6370.19|6250.19|10
1655136030000|2022-06-13 16:00:30|6370.12|6250.12|6365.06|6245.06|6370.12|6250.12|6365.06|6245.06|10
1655136040000|2022-06-13 16:00:40|6364.34|6244.34|6359.97|6239.97|6364.34|6244.34|6359.97|6239.97|10
1655136050000|2022-06-13 16:00:50|6359.83|6239.83|6355.42|6235.42|6359.83|6239.83|6355.42|6235.42|10
1655136060000|2022-06-13 16:01:00|6353.76|6233.76|6350.2|6230.2|6353.76|6233.76|6349.4|6229.4|10
1655136070000|2022-06-13 16:01:10|6349.41|6229.41|6345.95|6225.95|6350.08|6230.08|6345.95|6225.95|10
1655136080000|2022-06-13 16:01:20|6346.05|6226.05|6339.13|6219.13|6346.18|6226.18|6339.13|6219.13|10
1655136090000|2022-06-13 16:01:30|6339.82|6219.82|6335.94|6215.94|6339.82|6219.82|6335.94|6215.94|10
1655136100000|2022-06-13 16:01:40|6335.46|6215.46|6330.24|6210.24|6335.46|6215.46|6330.22|6210.22|10
1655136110000|2022-06-13 16:01:50|6329.94|6209.94|6327.81|6207.81|6329.94|6209.94|6327.62|6207.62|10
1655136120000|2022-06-13 16:02:00|6327.18|6207.18|6336.17|6216.17|6336.17|6216.17|6327.18|6207.18|10
1655136130000|2022-06-13 16:02:10|6336.57|6216.57|6347.67|6227.67|6347.67|6227.67|6336.57|6216.57|10
1655136140000|2022-06-13 16:02:20|6348.62|6228.62|6357.83|6237.83|6358.11|6238.11|6348.62|6228.62|10
1655136150000|2022-06-13 16:02:30|6358.96|6238.96|6361.68|6241.68|6362.66|6242.66|6358.96|6238.96|10
1655136160000|2022-06-13 16:02:40|6362.27|6242.27|6367.63|6247.63|6367.63|6247.63|6362.27|6242.27|10
1655136170000|2022-06-13 16:02:50|6368.08|6248.08|6375.97|6255.97|6376.1|6256.1|6368.08|6248.08|10
1655136180000|2022-06-13 16:03:00|6376.33|6256.33|6377.64|6257.64|6378.02|6258.02|6375.95|6255.95|10
1655136190000|2022-06-13 16:03:10|6377.57|6257.57|6373.39|6253.39|6378.05|6258.05|6373.15|6253.15|10
1655136200000|2022-06-13 16:03:20|6373.26|6253.26|6366.23|6246.23|6373.26|6253.26|6366.23|6246.23|10
1655136210000|2022-06-13 16:03:30|6366.38|6246.38|6363.15|6243.15|6366.38|6246.38|6363.05|6243.05|10
1655136220000|2022-06-13 16:03:40|6363|6243|6357.42|6237.42|6363|6243|6357.42|6237.42|10
1655136230000|2022-06-13 16:03:50|6356.48|6236.48|6354.88|6234.88|6357.47|6237.47|6354.88|6234.88|9
1655136240000|2022-06-13 16:04:00|6355.62|6235.62|6357.74|6237.74|6357.74|6237.74|6355.62|6235.62|10
1655136250000|2022-06-13 16:04:10|6357.75|6237.75|6360.58|6240.58|6361.03|6241.03|6357.75|6237.75|10
1655136260000|2022-06-13 16:04:20|6360.84|6240.84|6367.45|6247.45|6367.45|6247.45|6360.84|6240.84|10
1655136270000|2022-06-13 16:04:30|6367.18|6247.18|6372.01|6252.01|6372.01|6252.01|6367.18|6247.18|10
1655136280000|2022-06-13 16:04:40|6372.94|6252.94|6375.45|6255.45|6375.45|6255.45|6372.94|6252.94|10
1655136290000|2022-06-13 16:04:50|6374.85|6254.85|6382.9|6262.9|6383.12|6263.12|6374.85|6254.85|10
1655136300000|2022-06-13 16:05:00|6383.73|6263.73|6391.52|6271.52|6391.52|6271.52|6383.45|6263.45|10
1655136310000|2022-06-13 16:05:10|6392.66|6272.66|6392.52|6272.52|6393.11|6273.11|6390.39|6270.39|10
1655136320000|2022-06-13 16:05:20|6391.48|6271.48|6392.91|6272.91|6392.94|6272.94|6390.3|6270.3|10
1655136330000|2022-06-13 16:05:30|6393.05|6273.05|6391.79|6271.79|6393.05|6273.05|6391.57|6271.57|9
1655136340000|2022-06-13 16:05:40|6391.68|6271.68|6393.12|6273.12|6393.12|6273.12|6391.68|6271.68|10
1655136350000|2022-06-13 16:05:50|6393.32|6273.32|6400.78|6280.78|6400.78|6280.78|6393.32|6273.32|10
1655136360000|2022-06-13 16:06:00|6401.2|6281.2|6404.15|6284.15|6404.17|6284.17|6400.75|6280.75|10
1655136370000|2022-06-13 16:06:10|6404.5|6284.5|6410.02|6290.02|6410.31|6290.31|6404.05|6284.05|10
1655136380000|2022-06-13 16:06:20|6412.29|6292.29|6412.43|6292.43|6414.53|6294.53|6412.28|6292.28|9
1655136390000|2022-06-13 16:06:30|6411.05|6291.05|6405.49|6285.49|6411.05|6291.05|6405.06|6285.06|10
1655136400000|2022-06-13 16:06:40|6405.52|6285.52|6403.06|6283.06|6405.52|6285.52|6402.26|6282.26|10
1655136410000|2022-06-13 16:06:50|6403.21|6283.21|6401.63|6281.63|6403.33|6283.33|6401.63|6281.63|10
1655136420000|2022-06-13 16:07:00|6401.22|6281.22|6398.6|6278.6|6401.22|6281.22|6398.6|6278.6|10
1655136430000|2022-06-13 16:07:10|6398.61|6278.61|6393.3|6273.3|6398.61|6278.61|6393.3|6273.3|10
1655136440000|2022-06-13 16:07:20|6392|6272|6386.77|6266.77|6392|6272|6386.77|6266.77|9
1655136450000|2022-06-13 16:07:30|6386.38|6266.38|6384.65|6264.65|6386.38|6266.38|6384.46|6264.46|10
1655136460000|2022-06-13 16:07:40|6385.51|6265.51|6395.61|6275.61|6395.61|6275.61|6385.51|6265.51|10
1655136470000|2022-06-13 16:07:50|6396.29|6276.29|6404.54|6284.54|6404.54|6284.54|6396.29|6276.29|10
1655136480000|2022-06-13 16:08:00|6404.38|6284.38|6411.28|6291.28|6411.28|6291.28|6404.38|6284.38|10
1655136490000|2022-06-13 16:08:10|6412.39|6292.39|6412.5|6292.5|6413.89|6293.89|6412.39|6292.39|10
1655136500000|2022-06-13 16:08:20|6411.56|6291.56|6410.55|6290.55|6411.56|6291.56|6408.86|6288.86|10
1655136510000|2022-06-13 16:08:30|6410.5|6290.5|6412.86|6292.86|6412.86|6292.86|6410.5|6290.5|10
1655136520000|2022-06-13 16:08:40|6413.25|6293.25|6421.9|6301.9|6421.9|6301.9|6413.25|6293.25|10
1655136530000|2022-06-13 16:08:50|6422.4|6302.4|6432.5|6312.5|6432.5|6312.5|6422.4|6302.4|10
1655136540000|2022-06-13 16:09:00|6431.95|6311.95|6447.33|6327.33|6447.33|6327.33|6431.95|6311.95|10
1655136550000|2022-06-13 16:09:10|6448.83|6328.83|6466.2|6346.2|6466.2|6346.2|6448.83|6328.83|10
1655136560000|2022-06-13 16:09:20|6466.27|6346.27|6466.96|6346.96|6468.53|6348.53|6466.27|6346.27|10
1655136570000|2022-06-13 16:09:30|6466.44|6346.44|6460.32|6340.32|6467.06|6347.06|6460.32|6340.32|10
1655136580000|2022-06-13 16:09:40|6460.03|6340.03|6458.08|6338.08|6460.23|6340.23|6458.03|6338.03|10
1655136590000|2022-06-13 16:09:50|6457.83|6337.83|6453.06|6333.06|6457.83|6337.83|6453.06|6333.06|10
1655136600000|2022-06-13 16:10:00|6452.38|6332.38|6449.99|6329.99|6452.38|6332.38|6449.52|6329.52|10
1655136610000|2022-06-13 16:10:10|6450.28|6330.28|6458.48|6338.48|6458.48|6338.48|6448.92|6328.92|10
1655136620000|2022-06-13 16:10:20|6457.23|6337.23|6470.06|6350.06|6470.06|6350.06|6456.89|6336.89|10
1655136630000|2022-06-13 16:10:30|6470.29|6350.29|6490.06|6370.06|6490.06|6370.06|6470.29|6350.29|10
1655136640000|2022-06-13 16:10:40|6492.36|6372.36|6504.72|6384.72|6505.24|6385.24|6492.36|6372.36|10
1655136650000|2022-06-13 16:10:50|6507.1|6387.1|6506.51|6386.51|6507.1|6387.1|6506.06|6386.06|10
1655136660000|2022-06-13 16:11:00|6506.76|6386.76|6505.61|6385.61|6507.67|6387.67|6505.15|6385.15|10
1655136670000|2022-06-13 16:11:10|6505.35|6385.35|6521.38|6401.38|6521.38|6401.38|6505.35|6385.35|10
1655136680000|2022-06-13 16:11:20|6523.5|6403.5|6561.37|6441.37|6561.37|6441.37|6523.5|6403.5|10
1655136690000|2022-06-13 16:11:30|6569.44|6449.44|6593.8|6473.8|6594.81|6474.81|6569.44|6449.44|10
1655136700000|2022-06-13 16:11:40|6595.81|6475.81|6582.82|6462.82|6595.81|6475.81|6582.2|6462.2|10
1655136710000|2022-06-13 16:11:50|6584.14|6464.14|6581.59|6461.59|6585.29|6465.29|6581.59|6461.59|10
1655136720000|2022-06-13 16:12:00|6580.45|6460.45|6573.24|6453.24|6580.99|6460.99|6571.94|6451.94|10
1655136730000|2022-06-13 16:12:10|6571.16|6451.16|6567.3|6447.3|6571.75|6451.75|6563.46|6443.46|10
1655136740000|2022-06-13 16:12:20|6567.47|6447.47|6570.79|6450.79|6571.6|6451.6|6567.47|6447.47|10
1655136750000|2022-06-13 16:12:30|6570.02|6450.02|6568.25|6448.25|6570.02|6450.02|6567.29|6447.29|10
1655136760000|2022-06-13 16:12:40|6568.38|6448.38|6552.94|6432.94|6569.08|6449.08|6552.94|6432.94|10
1655136770000|2022-06-13 16:12:50|6552.75|6432.75|6552.23|6432.23|6552.75|6432.75|6546.69|6426.69|10
1655136780000|2022-06-13 16:13:00|6552.02|6432.02|6558.9|6438.9|6558.9|6438.9|6552.02|6432.02|10
1655136790000|2022-06-13 16:13:10|6560.29|6440.29|6562.83|6442.83|6562.83|6442.83|6560.24|6440.24|10
1655136800000|2022-06-13 16:13:20|6561.97|6441.97|6557.59|6437.59|6561.97|6441.97|6557.59|6437.59|10
1655136810000|2022-06-13 16:13:30|6557.35|6437.35|6555.34|6435.34|6557.35|6437.35|6552.68|6432.68|10
1655136820000|2022-06-13 16:13:40|6555.18|6435.18|6551.12|6431.12|6555.18|6435.18|6550.62|6430.62|10
1655136830000|2022-06-13 16:13:50|6550.81|6430.81|6548.52|6428.52|6550.81|6430.81|6548.16|6428.16|10
1655136840000|2022-06-13 16:14:00|6547.49|6427.49|6542.3|6422.3|6547.49|6427.49|6542.3|6422.3|10
1655136850000|2022-06-13 16:14:10|6542.22|6422.22|6539.33|6419.33|6542.22|6422.22|6538.7|6418.7|10
1655136860000|2022-06-13 16:14:20|6539.94|6419.94|6545.71|6425.71|6545.71|6425.71|6539.94|6419.94|10
1655136870000|2022-06-13 16:14:30|6544.59|6424.59|6545.88|6425.88|6546.01|6426.01|6544.59|6424.59|10
1655136880000|2022-06-13 16:14:40|6546.09|6426.09|6540.88|6420.88|6546.09|6426.09|6540.88|6420.88|10
1655136890000|2022-06-13 16:14:50|6540.07|6420.07|6533.99|6413.99|6540.07|6420.07|6533.99|6413.99|10
1655136900000|2022-06-13 16:15:00|6533.9|6413.9|6531.22|6411.22|6534.94|6414.94|6531.22|6411.22|10
1655136910000|2022-06-13 16:15:10|6529.97|6409.97|6528.27|6408.27|6530.32|6410.32|6527.18|6407.18|10
1655136920000|2022-06-13 16:15:20|6528.29|6408.29|6527.62|6407.62|6529.48|6409.48|6527.62|6407.62|10
1655136930000|2022-06-13 16:15:30|6527.35|6407.35|6520.11|6400.11|6528|6408|6520.11|6400.11|10
1655136940000|2022-06-13 16:15:40|6521.76|6401.76|6527.86|6407.86|6527.86|6407.86|6521.15|6401.15|10
1655136950000|2022-06-13 16:15:50|6527.76|6407.76|6528.06|6408.06|6528.66|6408.66|6527.76|6407.76|10
1655136960000|2022-06-13 16:16:00|6526.88|6406.88|6524.07|6404.07|6526.89|6406.89|6524.07|6404.07|10
1655136970000|2022-06-13 16:16:10|6523.72|6403.72|6517.77|6397.77|6523.72|6403.72|6517.77|6397.77|10
1655136980000|2022-06-13 16:16:20|6516.55|6396.55|6510.53|6390.53|6516.55|6396.55|6509.79|6389.79|10
1655136990000|2022-06-13 16:16:30|6510.03|6390.03|6506.46|6386.46|6510.53|6390.53|6506.46|6386.46|10
1655137000000|2022-06-13 16:16:40|6506.49|6386.49|6496.91|6376.91|6506.49|6386.49|6496.91|6376.91|10
1655137010000|2022-06-13 16:16:50|6496.57|6376.57|6492.17|6372.17|6496.57|6376.57|6492.17|6372.17|10
1655137020000|2022-06-13 16:17:00|6491.93|6371.93|6485.57|6365.57|6491.93|6371.93|6485.24|6365.24|10
1655137030000|2022-06-13 16:17:10|6484.55|6364.55|6488.32|6368.32|6488.52|6368.52|6483.6|6363.6|10
1655137040000|2022-06-13 16:17:20|6488.41|6368.41|6491.7|6371.7|6491.7|6371.7|6488.24|6368.24|10
1655137050000|2022-06-13 16:17:30|6492.46|6372.46|6497.26|6377.26|6497.55|6377.55|6491.72|6371.72|10
1655137060000|2022-06-13 16:17:40|6497.08|6377.08|6496.59|6376.59|6497.08|6377.08|6496.25|6376.25|10
1655137070000|2022-06-13 16:17:50|6496.45|6376.45|6498.48|6378.48|6498.98|6378.98|6496.45|6376.45|10
1655137080000|2022-06-13 16:18:00|6499.35|6379.35|6497.33|6377.33|6499.35|6379.35|6497.33|6377.33|9
1655137090000|2022-06-13 16:18:10|6496.75|6376.75|6494.87|6374.87|6496.94|6376.94|6494.87|6374.87|10
1655137100000|2022-06-13 16:18:20|6495.01|6375.01|6497.63|6377.63|6497.63|6377.63|6495.01|6375.01|10
1655137110000|2022-06-13 16:18:30|6497.77|6377.77|6505.43|6385.43|6505.43|6385.43|6496.91|6376.91|10
1655137120000|2022-06-13 16:18:40|6506.73|6386.73|6513.41|6393.41|6513.41|6393.41|6506.73|6386.73|10
1655137130000|2022-06-13 16:18:50|6513.35|6393.35|6525.49|6405.49|6525.49|6405.49|6513.11|6393.11|10
1655137140000|2022-06-13 16:19:00|6525.79|6405.79|6535.77|6415.77|6535.77|6415.77|6525.79|6405.79|10
1655137150000|2022-06-13 16:19:10|6537.37|6417.37|6541.7|6421.7|6541.93|6421.93|6537.37|6417.37|10
1655137160000|2022-06-13 16:19:20|6541.94|6421.94|6536.36|6416.36|6542.26|6422.26|6536.36|6416.36|10
1655137170000|2022-06-13 16:19:30|6536.16|6416.16|6533.26|6413.26|6536.49|6416.49|6533.26|6413.26|10
1655137180000|2022-06-13 16:19:40|6532.26|6412.26|6528.88|6408.88|6532.26|6412.26|6527.92|6407.92|10
1655137190000|2022-06-13 16:19:50|6529.28|6409.28|6530.86|6410.86|6530.86|6410.86|6529.28|6409.28|9
1655137200000|2022-06-13 16:20:00|6531.68|6411.68|6534.09|6414.09|6534.09|6414.09|6530.58|6410.58|10
1655137210000|2022-06-13 16:20:10|6534.35|6414.35|6536.51|6416.51|6536.58|6416.58|6534.16|6414.16|10
1655137220000|2022-06-13 16:20:20|6536.65|6416.65|6544.53|6424.53|6544.53|6424.53|6536.65|6416.65|10
1655137230000|2022-06-13 16:20:30|6544.38|6424.38|6547.45|6427.45|6547.46|6427.46|6544.06|6424.06|10
1655137240000|2022-06-13 16:20:40|6547.65|6427.65|6545.62|6425.62|6547.65|6427.65|6545.62|6425.62|9
1655137250000|2022-06-13 16:20:50|6545.21|6425.21|6542.87|6422.87|6545.4|6425.4|6542.34|6422.34|10
1655137260000|2022-06-13 16:21:00|6542.78|6422.78|6543.55|6423.55|6543.55|6423.55|6542.59|6422.59|10
1655137270000|2022-06-13 16:21:10|6542.8|6422.8|6538.62|6418.62|6542.8|6422.8|6538.62|6418.62|10
1655137280000|2022-06-13 16:21:20|6538.49|6418.49|6533.95|6413.95|6538.49|6418.49|6533.95|6413.95|10
1655137290000|2022-06-13 16:21:30|6533.19|6413.19|6528.37|6408.37|6533.19|6413.19|6528.37|6408.37|10
1655137300000|2022-06-13 16:21:40|6528.58|6408.58|6527.95|6407.95|6529.01|6409.01|6527.89|6407.89|9
1655137310000|2022-06-13 16:21:50|6527.3|6407.3|6524.69|6404.69|6527.3|6407.3|6524.69|6404.69|10
1655137320000|2022-06-13 16:22:00|6524.1|6404.1|6528.63|6408.63|6528.63|6408.63|6524.1|6404.1|10
1655137330000|2022-06-13 16:22:10|6528.65|6408.65|6530.03|6410.03|6530.57|6410.57|6528.63|6408.63|10
1655137340000|2022-06-13 16:22:20|6530.51|6410.51|6527.97|6407.97|6530.63|6410.63|6527.97|6407.97|9
1655137350000|2022-06-13 16:22:30|6527.16|6407.16|6528.25|6408.25|6528.25|6408.25|6526.61|6406.61|10
1655137360000|2022-06-13 16:22:40|6528.49|6408.49|6530.42|6410.42|6530.64|6410.64|6528.36|6408.36|10
1655137370000|2022-06-13 16:22:50|6530.27|6410.27|6529.2|6409.2|6530.74|6410.74|6529.2|6409.2|10
1655137380000|2022-06-13 16:23:00|6528.65|6408.65|6525.42|6405.42|6528.71|6408.71|6525.42|6405.42|10
1655137390000|2022-06-13 16:23:10|6524.54|6404.54|6509.97|6389.97|6524.54|6404.54|6509.97|6389.97|10
1655137400000|2022-06-13 16:23:20|6508.61|6388.61|6506.35|6386.35|6508.94|6388.94|6506.35|6386.35|10
1655137410000|2022-06-13 16:23:30|6505.54|6385.54|6502.41|6382.41|6505.54|6385.54|6502.41|6382.41|10
1655137420000|2022-06-13 16:23:40|6503.08|6383.08|6505.04|6385.04|6505.28|6385.28|6503.08|6383.08|10
1655137430000|2022-06-13 16:23:50|6506.17|6386.17|6508.82|6388.82|6508.82|6388.82|6506.17|6386.17|10
1655137440000|2022-06-13 16:24:00|6508.62|6388.62|6510.75|6390.75|6510.75|6390.75|6508.62|6388.62|10
1655137450000|2022-06-13 16:24:10|6510.4|6390.4|6506.7|6386.7|6510.4|6390.4|6506.7|6386.7|10
1655137460000|2022-06-13 16:24:20|6507.88|6387.88|6514.34|6394.34|6514.34|6394.34|6507.88|6387.88|10
1655137470000|2022-06-13 16:24:30|6514.23|6394.23|6514.82|6394.82|6515.07|6395.07|6514.1|6394.1|10
1655137480000|2022-06-13 16:24:40|6515.11|6395.11|6514.37|6394.37|6515.11|6395.11|6513.54|6393.54|10
1655137490000|2022-06-13 16:24:50|6514.57|6394.57|6517.43|6397.43|6517.43|6397.43|6514.57|6394.57|10
1655137500000|2022-06-13 16:25:00|6517.77|6397.77|6521.41|6401.41|6521.43|6401.43|6517.77|6397.77|10
1655137510000|2022-06-13 16:25:10|6520.32|6400.32|6524.04|6404.04|6524.04|6404.04|6519.05|6399.05|10
1655137520000|2022-06-13 16:25:20|6524.72|6404.72|6530.89|6410.89|6530.89|6410.89|6524.72|6404.72|10
1655137530000|2022-06-13 16:25:30|6532.13|6412.13|6530.27|6410.27|6532.13|6412.13|6530.27|6410.27|10
1655137540000|2022-06-13 16:25:40|6530.46|6410.46|6529.99|6409.99|6530.46|6410.46|6529.33|6409.33|10
1655137550000|2022-06-13 16:25:50|6530.38|6410.38|6531.37|6411.37|6531.95|6411.95|6530.38|6410.38|10
1655137560000|2022-06-13 16:26:00|6531.21|6411.21|6534.65|6414.65|6534.65|6414.65|6531.21|6411.21|10
1655137570000|2022-06-13 16:26:10|6534.69|6414.69|6534.73|6414.73|6536.18|6416.18|6534.59|6414.59|10
1655137580000|2022-06-13 16:26:20|6535.03|6415.03|6531.87|6411.87|6535.03|6415.03|6531.87|6411.87|10
1655137590000|2022-06-13 16:26:30|6532.23|6412.23|6532.79|6412.79|6533.93|6413.93|6532.23|6412.23|10
1655137600000|2022-06-13 16:26:40|6531.73|6411.73|6525.98|6405.98|6531.73|6411.73|6525.98|6405.98|10
1655137610000|2022-06-13 16:26:50|6526.68|6406.68|6530.05|6410.05|6530.07|6410.07|6526.68|6406.68|10
1655137620000|2022-06-13 16:27:00|6530.44|6410.44|6531.62|6411.62|6531.86|6411.86|6530.44|6410.44|10
1655137630000|2022-06-13 16:27:10|6531.07|6411.07|6538.28|6418.28|6538.28|6418.28|6530.54|6410.54|10
1655137640000|2022-06-13 16:27:20|6535.55|6415.55|6548.22|6428.22|6548.42|6428.42|6535.55|6415.55|10
1655137650000|2022-06-13 16:27:30|6549.49|6429.49|6557.91|6437.91|6557.91|6437.91|6549.49|6429.49|10
1655137660000|2022-06-13 16:27:40|6558.28|6438.28|6557.6|6437.6|6559.54|6439.54|6556.86|6436.86|9
1655137670000|2022-06-13 16:27:50|6557.5|6437.5|6556.49|6436.49|6557.5|6437.5|6555.18|6435.18|10
1655137680000|2022-06-13 16:28:00|6557.36|6437.36|6558.42|6438.42|6558.42|6438.42|6556.95|6436.95|10
1655137690000|2022-06-13 16:28:10|6558.64|6438.64|6558.5|6438.5|6561.11|6441.11|6558.5|6438.5|9
1655137700000|2022-06-13 16:28:20|6558.42|6438.42|6551.36|6431.36|6558.42|6438.42|6551.36|6431.36|10
1655137710000|2022-06-13 16:28:30|6551.22|6431.22|6549.57|6429.57|6551.74|6431.74|6549.57|6429.57|10
1655137720000|2022-06-13 16:28:40|6549.09|6429.09|6548.02|6428.02|6549.77|6429.77|6548.02|6428.02|10
1655137730000|2022-06-13 16:28:50|6548.08|6428.08|6540.75|6420.75|6548.35|6428.35|6540.75|6420.75|10
1655137740000|2022-06-13 16:29:00|6538.52|6418.52|6535.67|6415.67|6538.52|6418.52|6534.74|6414.74|10
1655137750000|2022-06-13 16:29:10|6536.07|6416.07|6536.39|6416.39|6536.87|6416.87|6535.83|6415.83|10
1655137760000|2022-06-13 16:29:20|6536.61|6416.61|6534.37|6414.37|6537.08|6417.08|6534.37|6414.37|10
1655137770000|2022-06-13 16:29:30|6535.06|6415.06|6536.73|6416.73|6536.73|6416.73|6534.23|6414.23|10
1655137780000|2022-06-13 16:29:40|6537.87|6417.87|6540.15|6420.15|6540.7|6420.7|6537.87|6417.87|10
1655137790000|2022-06-13 16:29:50|6540.34|6420.34|6540.17|6420.17|6540.72|6420.72|6539.43|6419.43|8
1655137800000|2022-06-13 16:30:00|6539.73|6419.73|6534.77|6414.77|6539.88|6419.88|6534.77|6414.77|10
1655137810000|2022-06-13 16:30:10|6534.24|6414.24|6532.15|6412.15|6534.24|6414.24|6532.15|6412.15|10
1655137820000|2022-06-13 16:30:20|6534.2|6414.2|6536.3|6416.3|6536.3|6416.3|6532.44|6412.44|10
1655137830000|2022-06-13 16:30:30|6535.93|6415.93|6535.51|6415.51|6535.93|6415.93|6534.8|6414.8|10
1655137840000|2022-06-13 16:30:40|6536.54|6416.54|6543.53|6423.53|6543.53|6423.53|6536.54|6416.54|10
1655137850000|2022-06-13 16:30:50|6543.33|6423.33|6549.48|6429.48|6549.48|6429.48|6543.33|6423.33|10
1655137860000|2022-06-13 16:31:00|6550.79|6430.79|6551.97|6431.97|6552.51|6432.51|6550.79|6430.79|10
1655137870000|2022-06-13 16:31:10|6552.95|6432.95|6557.77|6437.77|6557.77|6437.77|6552.88|6432.88|10
1655137880000|2022-06-13 16:31:20|6556.9|6436.9|6557|6437|6557.06|6437.06|6555.69|6435.69|10
1655137890000|2022-06-13 16:31:30|6556.66|6436.66|6570.06|6450.06|6570.06|6450.06|6556.66|6436.66|10
1655137900000|2022-06-13 16:31:40|6570.93|6450.93|6569.93|6449.93|6570.93|6450.93|6568|6448|10
1655137910000|2022-06-13 16:31:50|6570.12|6450.12|6576.66|6456.66|6576.66|6456.66|6570.12|6450.12|10
1655137920000|2022-06-13 16:32:00|6582.19|6462.19|6594.31|6474.31|6594.31|6474.31|6581.45|6461.45|10
1655137930000|2022-06-13 16:32:10|6594.48|6474.48|6589.91|6469.91|6595.01|6475.01|6589.91|6469.91|10
1655137940000|2022-06-13 16:32:20|6588.89|6468.89|6581.44|6461.44|6588.89|6468.89|6581.44|6461.44|10
1655137950000|2022-06-13 16:32:30|6579.99|6459.99|6576.71|6456.71|6579.99|6459.99|6574.75|6454.75|10
1655137960000|2022-06-13 16:32:40|6577.19|6457.19|6578.59|6458.59|6579.67|6459.67|6577.19|6457.19|10
1655137970000|2022-06-13 16:32:50|6578.9|6458.9|6572.24|6452.24|6578.9|6458.9|6572.24|6452.24|10
1655137980000|2022-06-13 16:33:00|6571.76|6451.76|6565.07|6445.07|6571.76|6451.76|6564.89|6444.89|10
1655137990000|2022-06-13 16:33:10|6564.11|6444.11|6565.05|6445.05|6565.05|6445.05|6563.13|6443.13|10
1655138000000|2022-06-13 16:33:20|6565.13|6445.13|6566.95|6446.95|6567.15|6447.15|6565.13|6445.13|9
1655138010000|2022-06-13 16:33:30|6566.33|6446.33|6565.07|6445.07|6566.33|6446.33|6565.07|6445.07|10
1655138020000|2022-06-13 16:33:40|6564.92|6444.92|6566.71|6446.71|6566.71|6446.71|6563.56|6443.56|10
1655138030000|2022-06-13 16:33:50|6567.91|6447.91|6571.22|6451.22|6574.53|6454.53|6566.66|6446.66|10
1655138040000|2022-06-13 16:34:00|6571.56|6451.56|6584.78|6464.78|6584.78|6464.78|6571.56|6451.56|10
1655138050000|2022-06-13 16:34:10|6586.68|6466.68|6590.15|6470.15|6591.88|6471.88|6586.68|6466.68|10
1655138060000|2022-06-13 16:34:20|6588.85|6468.85|6583.67|6463.67|6588.85|6468.85|6583.67|6463.67|10
1655138070000|2022-06-13 16:34:30|6582.1|6462.1|6577.41|6457.41|6582.1|6462.1|6577.41|6457.41|10
1655138080000|2022-06-13 16:34:40|6577.54|6457.54|6581.68|6461.68|6581.68|6461.68|6577.54|6457.54|10
1655138090000|2022-06-13 16:34:50|6581.7|6461.7|6583.24|6463.24|6583.24|6463.24|6581.57|6461.57|10
1655138100000|2022-06-13 16:35:00|6583.03|6463.03|6581.8|6461.8|6583.03|6463.03|6581.7|6461.7|10
1655138110000|2022-06-13 16:35:10|6582.35|6462.35|6584.7|6464.7|6584.7|6464.7|6582.27|6462.27|10
1655138120000|2022-06-13 16:35:20|6584.14|6464.14|6585.6|6465.6|6586.47|6466.47|6584.14|6464.14|10
1655138130000|2022-06-13 16:35:30|6585.57|6465.57|6584.2|6464.2|6586.09|6466.09|6584.2|6464.2|10
1655138140000|2022-06-13 16:35:40|6584.62|6464.62|6587.05|6467.05|6587.23|6467.23|6584.62|6464.62|10
1655138150000|2022-06-13 16:35:50|6587.15|6467.15|6592.05|6472.05|6592.05|6472.05|6587.15|6467.15|9
1655138160000|2022-06-13 16:36:00|6592.46|6472.46|6591.26|6471.26|6594.47|6474.47|6591.26|6471.26|10
1655138170000|2022-06-13 16:36:10|6591.53|6471.53|6581.61|6461.61|6591.53|6471.53|6581.61|6461.61|10
1655138180000|2022-06-13 16:36:20|6581|6461|6572.08|6452.08|6581|6461|6572.08|6452.08|10
1655138190000|2022-06-13 16:36:30|6571.79|6451.79|6566.49|6446.49|6571.96|6451.96|6566.49|6446.49|10
1655138200000|2022-06-13 16:36:40|6565.81|6445.81|6566.35|6446.35|6566.93|6446.93|6565.52|6445.52|10
1655138210000|2022-06-13 16:36:50|6566.91|6446.91|6563.99|6443.99|6566.91|6446.91|6563.99|6443.99|10
1655138220000|2022-06-13 16:37:00|6563.02|6443.02|6554.12|6434.12|6563.02|6443.02|6554.12|6434.12|10
1655138230000|2022-06-13 16:37:10|6554.19|6434.19|6553.76|6433.76|6554.19|6434.19|6552.66|6432.66|10
1655138240000|2022-06-13 16:37:20|6553.71|6433.71|6558.1|6438.1|6558.1|6438.1|6553.71|6433.71|10
1655138250000|2022-06-13 16:37:30|6559.11|6439.11|6560.16|6440.16|6560.16|6440.16|6559.11|6439.11|10
1655138260000|2022-06-13 16:37:40|6560.71|6440.71|6563.06|6443.06|6563.36|6443.36|6560.66|6440.66|10
1655138270000|2022-06-13 16:37:50|6562.35|6442.35|6558.76|6438.76|6562.35|6442.35|6558.76|6438.76|10
1655138280000|2022-06-13 16:38:00|6558.4|6438.4|6552.06|6432.06|6558.4|6438.4|6552.06|6432.06|10
1655138290000|2022-06-13 16:38:10|6550.53|6430.53|6542.11|6422.11|6550.53|6430.53|6542.11|6422.11|10
1655138300000|2022-06-13 16:38:20|6541.68|6421.68|6545.24|6425.24|6545.68|6425.68|6541.68|6421.68|10
1655138310000|2022-06-13 16:38:30|6545.61|6425.61|6548.02|6428.02|6548.02|6428.02|6545.61|6425.61|10
1655138320000|2022-06-13 16:38:40|6548.67|6428.67|6552.14|6432.14|6552.14|6432.14|6548.59|6428.59|10
1655138330000|2022-06-13 16:38:50|6553.53|6433.53|6555.52|6435.52|6556.34|6436.34|6553.53|6433.53|10
1655138340000|2022-06-13 16:39:00|6555.55|6435.55|6558.71|6438.71|6558.71|6438.71|6555.47|6435.47|10
1655138350000|2022-06-13 16:39:10|6559.53|6439.53|6558.24|6438.24|6560.34|6440.34|6558.24|6438.24|10
1655138360000|2022-06-13 16:39:20|6557|6437|6552.89|6432.89|6557.23|6437.23|6552.89|6432.89|10
1655138370000|2022-06-13 16:39:30|6552.1|6432.1|6550.22|6430.22|6552.35|6432.35|6550.22|6430.22|10
1655138380000|2022-06-13 16:39:40|6549.31|6429.31|6545.92|6425.92|6549.31|6429.31|6545.92|6425.92|10
1655138390000|2022-06-13 16:39:50|6545.11|6425.11|6544.7|6424.7|6545.63|6425.63|6544.7|6424.7|10
1655138400000|2022-06-13 16:40:00|6544.82|6424.82|6541.61|6421.61|6544.82|6424.82|6541.61|6421.61|10
1655138410000|2022-06-13 16:40:10|6543.2|6423.2|6535.45|6415.45|6543.2|6423.2|6535.45|6415.45|10
1655138420000|2022-06-13 16:40:20|6535.78|6415.78|6530|6410|6535.78|6415.78|6530|6410|10
1655138430000|2022-06-13 16:40:30|6530.01|6410.01|6521.11|6401.11|6530.01|6410.01|6521.11|6401.11|10
1655138440000|2022-06-13 16:40:40|6520.2|6400.2|6519.14|6399.14|6521.26|6401.26|6517.98|6397.98|10
1655138450000|2022-06-13 16:40:50|6518.71|6398.71|6512.76|6392.76|6518.78|6398.78|6512.76|6392.76|10
1655138460000|2022-06-13 16:41:00|6512.28|6392.28|6504.05|6384.05|6512.28|6392.28|6504.05|6384.05|10
1655138470000|2022-06-13 16:41:10|6503.27|6383.27|6494.63|6374.63|6503.27|6383.27|6493.43|6373.43|10
1655138480000|2022-06-13 16:41:20|6494.66|6374.66|6491.36|6371.36|6494.66|6374.66|6491.36|6371.36|9
1655138490000|2022-06-13 16:41:30|6489.96|6369.96|6489.64|6369.64|6490.11|6370.11|6488.82|6368.82|10
1655138500000|2022-06-13 16:41:40|6489.52|6369.52|6491.05|6371.05|6491.05|6371.05|6489.31|6369.31|10
1655138510000|2022-06-13 16:41:50|6490.69|6370.69|6493.96|6373.96|6494.01|6374.01|6490.59|6370.59|10
1655138520000|2022-06-13 16:42:00|6493.28|6373.28|6492.89|6372.89|6493.3|6373.3|6492.47|6372.47|10
1655138530000|2022-06-13 16:42:10|6493.48|6373.48|6493.74|6373.74|6494.1|6374.1|6493.31|6373.31|10
1655138540000|2022-06-13 16:42:20|6493.61|6373.61|6486.63|6366.63|6493.61|6373.61|6486.63|6366.63|10
1655138550000|2022-06-13 16:42:30|6485.26|6365.26|6476.48|6356.48|6485.26|6365.26|6476.48|6356.48|10
1655138560000|2022-06-13 16:42:40|6475.92|6355.92|6470.24|6350.24|6475.92|6355.92|6470.24|6350.24|10
1655138570000|2022-06-13 16:42:50|6469.95|6349.95|6470.56|6350.56|6470.56|6350.56|6468.23|6348.23|10
1655138580000|2022-06-13 16:43:00|6471.45|6351.45|6472.85|6352.85|6474.13|6354.13|6471.45|6351.45|10
1655138590000|2022-06-13 16:43:10|6471.95|6351.95|6469.07|6349.07|6472.09|6352.09|6468.87|6348.87|10
1655138600000|2022-06-13 16:43:20|6468.9|6348.9|6466.54|6346.54|6468.9|6348.9|6466.54|6346.54|10
1655138610000|2022-06-13 16:43:30|6466.06|6346.06|6464.35|6344.35|6466.06|6346.06|6463.71|6343.71|10
1655138620000|2022-06-13 16:43:40|6464.6|6344.6|6464.36|6344.36|6464.6|6344.6|6463.44|6343.44|9
1655138630000|2022-06-13 16:43:50|6464.56|6344.56|6465.46|6345.46|6465.46|6345.46|6464.39|6344.39|10
1655138640000|2022-06-13 16:44:00|6465.16|6345.16|6465.28|6345.28|6466.16|6346.16|6464.33|6344.33|10
1655138650000|2022-06-13 16:44:10|6465.16|6345.16|6467.54|6347.54|6467.54|6347.54|6464.83|6344.83|10
1655138660000|2022-06-13 16:44:20|6467.8|6347.8|6469.61|6349.61|6469.61|6349.61|6467.8|6347.8|10
1655138670000|2022-06-13 16:44:30|6469.71|6349.71|6464.16|6344.16|6469.82|6349.82|6464.16|6344.16|10
1655138680000|2022-06-13 16:44:40|6464.06|6344.06|6461.89|6341.89|6464.45|6344.45|6461.89|6341.89|9
1655138690000|2022-06-13 16:44:50|6460.78|6340.78|6454.82|6334.82|6460.78|6340.78|6454.61|6334.61|10
1655138700000|2022-06-13 16:45:00|6453.45|6333.45|6451.82|6331.82|6453.45|6333.45|6451.09|6331.09|10
1655138710000|2022-06-13 16:45:10|6451.88|6331.88|6457.16|6337.16|6457.16|6337.16|6451.88|6331.88|10
1655138720000|2022-06-13 16:45:20|6457.81|6337.81|6461.56|6341.56|6461.56|6341.56|6457.8|6337.8|10
1655138730000|2022-06-13 16:45:30|6462.47|6342.47|6472.96|6352.96|6472.96|6352.96|6462.47|6342.47|10
1655138740000|2022-06-13 16:45:40|6476.81|6356.81|6500.34|6380.34|6500.34|6380.34|6476.81|6356.81|10
1655138750000|2022-06-13 16:45:50|6506.5|6386.5|6493.49|6373.49|6506.5|6386.5|6492.51|6372.51|10
1655138760000|2022-06-13 16:46:00|6494.4|6374.4|6498.64|6378.64|6498.64|6378.64|6493.4|6373.4|10
1655138770000|2022-06-13 16:46:10|6499.68|6379.68|6497.7|6377.7|6499.97|6379.97|6497.64|6377.64|10
1655138780000|2022-06-13 16:46:20|6496.73|6376.73|6491.69|6371.69|6496.73|6376.73|6491.69|6371.69|10
1655138790000|2022-06-13 16:46:30|6492.24|6372.24|6496.4|6376.4|6496.4|6376.4|6492.03|6372.03|10
1655138800000|2022-06-13 16:46:40|6497.02|6377.02|6497.76|6377.76|6498.38|6378.38|6497.02|6377.02|10
1655138810000|2022-06-13 16:46:50|6497.37|6377.37|6503.02|6383.02|6503.02|6383.02|6497.37|6377.37|10
1655138820000|2022-06-13 16:47:00|6502.29|6382.29|6509.13|6389.13|6509.58|6389.58|6501.75|6381.75|10
1655138830000|2022-06-13 16:47:10|6509.28|6389.28|6503.98|6383.98|6510.35|6390.35|6503.98|6383.98|10
1655138840000|2022-06-13 16:47:20|6502.93|6382.93|6501.15|6381.15|6502.93|6382.93|6501.15|6381.15|10
1655138850000|2022-06-13 16:47:30|6501.01|6381.01|6501.62|6381.62|6501.73|6381.73|6500.6|6380.6|10
1655138860000|2022-06-13 16:47:40|6501.41|6381.41|6498.53|6378.53|6501.41|6381.41|6498.53|6378.53|10
1655138870000|2022-06-13 16:47:50|6498.94|6378.94|6496.62|6376.62|6498.94|6378.94|6496.02|6376.02|10
1655138880000|2022-06-13 16:48:00|6495.14|6375.14|6492.89|6372.89|6495.14|6375.14|6492.89|6372.89|10
1655138890000|2022-06-13 16:48:10|6493.1|6373.1|6491.09|6371.09|6493.1|6373.1|6491.09|6371.09|10
1655138900000|2022-06-13 16:48:20|6490.36|6370.36|6487.01|6367.01|6490.36|6370.36|6486.23|6366.23|10
1655138910000|2022-06-13 16:48:30|6486.96|6366.96|6489.1|6369.1|6489.17|6369.17|6486.68|6366.68|9
1655138920000|2022-06-13 16:48:40|6488.91|6368.91|6487.35|6367.35|6490.07|6370.07|6487.35|6367.35|10
1655138930000|2022-06-13 16:48:50|6486.6|6366.6|6484.55|6364.55|6486.6|6366.6|6484.55|6364.55|10
1655138940000|2022-06-13 16:49:00|6484.41|6364.41|6482.4|6362.4|6484.62|6364.62|6482.4|6362.4|9
1655138950000|2022-06-13 16:49:10|6482.18|6362.18|6478.63|6358.63|6482.18|6362.18|6478.63|6358.63|10
1655138960000|2022-06-13 16:49:20|6478.76|6358.76|6477.04|6357.04|6479.47|6359.47|6477.04|6357.04|10
1655138970000|2022-06-13 16:49:30|6477.31|6357.31|6485.19|6365.19|6485.19|6365.19|6477.31|6357.31|10
1655138980000|2022-06-13 16:49:40|6485.3|6365.3|6485.72|6365.72|6486.36|6366.36|6484.02|6364.02|10
1655138990000|2022-06-13 16:49:50|6485.6|6365.6|6486.66|6366.66|6486.66|6366.66|6485.6|6365.6|10
1655139000000|2022-06-13 16:50:00|6487.18|6367.18|6484.96|6364.96|6487.18|6367.18|6484.81|6364.81|10
1655139010000|2022-06-13 16:50:10|6484.87|6364.87|6481.93|6361.93|6485.37|6365.37|6481.93|6361.93|10
1655139020000|2022-06-13 16:50:20|6481.57|6361.57|6482.65|6362.65|6483.63|6363.63|6481.49|6361.49|10
1655139030000|2022-06-13 16:50:30|6483.88|6363.88|6487.04|6367.04|6487.04|6367.04|6483.88|6363.88|9
1655139040000|2022-06-13 16:50:40|6487.76|6367.76|6489.31|6369.31|6490.47|6370.47|6487.76|6367.76|10
1655139050000|2022-06-13 16:50:50|6489.11|6369.11|6488.07|6368.07|6489.11|6369.11|6487.01|6367.01|10
1655139060000|2022-06-13 16:51:00|6487.43|6367.43|6491.19|6371.19|6491.19|6371.19|6487.41|6367.41|9
1655139070000|2022-06-13 16:51:10|6491.63|6371.63|6493.15|6373.15|6494.13|6374.13|6491.63|6371.63|10
1655139080000|2022-06-13 16:51:20|6493.58|6373.58|6496.46|6376.46|6496.67|6376.67|6493.58|6373.58|10
1655139090000|2022-06-13 16:51:30|6497|6377|6498.71|6378.71|6499.11|6379.11|6497|6377|10
1655139100000|2022-06-13 16:51:40|6498.21|6378.21|6497.95|6377.95|6499.04|6379.04|6497.95|6377.95|10
1655139110000|2022-06-13 16:51:50|6496.89|6376.89|6493.33|6373.33|6498.18|6378.18|6493.33|6373.33|10
1655139120000|2022-06-13 16:52:00|6492.9|6372.9|6481.37|6361.37|6492.9|6372.9|6481.37|6361.37|10
1655139130000|2022-06-13 16:52:10|6480.24|6360.24|6479.59|6359.59|6480.47|6360.47|6479.52|6359.52|10
1655139140000|2022-06-13 16:52:20|6479.7|6359.7|6479.97|6359.97|6480.62|6360.62|6479.7|6359.7|10
1655139150000|2022-06-13 16:52:30|6479.96|6359.96|6479.85|6359.85|6480.51|6360.51|6478.82|6358.82|10
1655139160000|2022-06-13 16:52:40|6479.36|6359.36|6479.81|6359.81|6480.34|6360.34|6479.15|6359.15|10
1655139170000|2022-06-13 16:52:50|6480.46|6360.46|6483.96|6363.96|6483.96|6363.96|6480.18|6360.18|10
1655139180000|2022-06-13 16:53:00|6484.56|6364.56|6486.14|6366.14|6487.06|6367.06|6484.56|6364.56|10
1655139190000|2022-06-13 16:53:10|6485.69|6365.69|6480.76|6360.76|6485.69|6365.69|6480.76|6360.76|10
1655139200000|2022-06-13 16:53:20|6480.32|6360.32|6477.15|6357.15|6480.32|6360.32|6476.58|6356.58|10
1655139210000|2022-06-13 16:53:30|6477.07|6357.07|6473.56|6353.56|6477.07|6357.07|6473.55|6353.55|10
1655139220000|2022-06-13 16:53:40|6473.71|6353.71|6473.54|6353.54|6473.91|6353.91|6473.54|6353.54|10
1655139230000|2022-06-13 16:53:50|6473.41|6353.41|6472.86|6352.86|6473.55|6353.55|6472.54|6352.54|10
1655139240000|2022-06-13 16:54:00|6472.59|6352.59|6468.88|6348.88|6472.84|6352.84|6468.88|6348.88|10
1655139250000|2022-06-13 16:54:10|6468.07|6348.07|6463.92|6343.92|6468.07|6348.07|6463.83|6343.83|10
1655139260000|2022-06-13 16:54:20|6463.51|6343.51|6463.08|6343.08|6463.65|6343.65|6462.88|6342.88|9
1655139270000|2022-06-13 16:54:30|6463.31|6343.31|6458.31|6338.31|6463.34|6343.34|6458.31|6338.31|10
1655139280000|2022-06-13 16:54:40|6457.84|6337.84|6456.47|6336.47|6457.84|6337.84|6456.11|6336.11|10
1655139290000|2022-06-13 16:54:50|6456.96|6336.96|6459.3|6339.3|6459.33|6339.33|6456.96|6336.96|10
1655139300000|2022-06-13 16:55:00|6459.98|6339.98|6455.73|6335.73|6459.98|6339.98|6455.65|6335.65|10
1655139310000|2022-06-13 16:55:10|6455.45|6335.45|6455.35|6335.35|6455.83|6335.83|6455.18|6335.18|10
1655139320000|2022-06-13 16:55:20|6455.76|6335.76|6458.35|6338.35|6458.35|6338.35|6455.76|6335.76|10
1655139330000|2022-06-13 16:55:30|6458.89|6338.89|6463.45|6343.45|6463.6|6343.6|6458.89|6338.89|10
1655139340000|2022-06-13 16:55:40|6463.5|6343.5|6464.73|6344.73|6464.73|6344.73|6463.5|6343.5|10
1655139350000|2022-06-13 16:55:50|6464.81|6344.81|6467.93|6347.93|6467.93|6347.93|6464.81|6344.81|10
1655139360000|2022-06-13 16:56:00|6468.64|6348.64|6468.21|6348.21|6468.64|6348.64|6467|6347|10
1655139370000|2022-06-13 16:56:10|6467.94|6347.94|6466.52|6346.52|6467.94|6347.94|6466.22|6346.22|10
1655139380000|2022-06-13 16:56:20|6466.6|6346.6|6467.24|6347.24|6467.24|6347.24|6465.86|6345.86|10
1655139390000|2022-06-13 16:56:30|6467.56|6347.56|6468.69|6348.69|6468.71|6348.71|6467.56|6347.56|10
1655139400000|2022-06-13 16:56:40|6468.62|6348.62|6468.26|6348.26|6468.62|6348.62|6467.74|6347.74|10
1655139410000|2022-06-13 16:56:50|6468.14|6348.14|6466.85|6346.85|6468.14|6348.14|6466.63|6346.63|10
1655139420000|2022-06-13 16:57:00|6466.15|6346.15|6466.43|6346.43|6466.86|6346.86|6466.15|6346.15|10
1655139430000|2022-06-13 16:57:10|6466.49|6346.49|6465.64|6345.64|6466.78|6346.78|6465.52|6345.52|10
1655139440000|2022-06-13 16:57:20|6466.01|6346.01|6466.59|6346.59|6467.2|6347.2|6465.86|6345.86|10
1655139450000|2022-06-13 16:57:30|6465.96|6345.96|6463.14|6343.14|6465.96|6345.96|6463.14|6343.14|10
1655139460000|2022-06-13 16:57:40|6462.86|6342.86|6459.89|6339.89|6462.86|6342.86|6459.89|6339.89|10
1655139470000|2022-06-13 16:57:50|6459.03|6339.03|6457.15|6337.15|6459.03|6339.03|6457.15|6337.15|10
1655139480000|2022-06-13 16:58:00|6456.85|6336.85|6457.53|6337.53|6457.53|6337.53|6456.18|6336.18|10
1655139490000|2022-06-13 16:58:10|6457.18|6337.18|6457.51|6337.51|6458.34|6338.34|6457.18|6337.18|10
1655139500000|2022-06-13 16:58:20|6458.72|6338.72|6459.02|6339.02|6459.02|6339.02|6457.74|6337.74|10
1655139510000|2022-06-13 16:58:30|6459.26|6339.26|6460.62|6340.62|6461.64|6341.64|6459.2|6339.2|10
1655139520000|2022-06-13 16:58:40|6460.33|6340.33|6462.87|6342.87|6462.87|6342.87|6460.3|6340.3|10
1655139530000|2022-06-13 16:58:50|6463.89|6343.89|6465.99|6345.99|6466.49|6346.49|6463.89|6343.89|10
1655139540000|2022-06-13 16:59:00|6465.97|6345.97|6464.68|6344.68|6466.75|6346.75|6464.68|6344.68|10
1655139550000|2022-06-13 16:59:10|6464.61|6344.61|6463.3|6343.3|6464.61|6344.61|6463|6343|10
1655139560000|2022-06-13 16:59:20|6462.91|6342.91|6461.08|6341.08|6463.1|6343.1|6460.99|6340.99|10
1655139570000|2022-06-13 16:59:30|6461.35|6341.35|6459.4|6339.4|6461.58|6341.58|6459.38|6339.38|10
1655139580000|2022-06-13 16:59:40|6458|6338|6457.57|6337.57|6458.34|6338.34|6457.52|6337.52|9
1655139590000|2022-06-13 16:59:50|6458.24|6338.24|6459.03|6339.03|6459.03|6339.03|6457.3|6337.3|10
1655139600000|2022-06-13 17:00:00|6459.07|6339.07|6460.43|6340.43|6460.53|6340.53|6458.49|6338.49|10
1655139610000|2022-06-13 17:00:10|6460.39|6340.39|6462.32|6342.32|6462.32|6342.32|6460.39|6340.39|10
1655139620000|2022-06-13 17:00:20|6462.93|6342.93|6463.56|6343.56|6464.33|6344.33|6462.93|6342.93|10
1655139630000|2022-06-13 17:00:30|6464.55|6344.55|6466.53|6346.53|6466.53|6346.53|6464.55|6344.55|10
1655139640000|2022-06-13 17:00:40|6467.11|6347.11|6471.34|6351.34|6471.34|6351.34|6467.11|6347.11|10
1655139650000|2022-06-13 17:00:50|6471.49|6351.49|6472.96|6352.96|6473.39|6353.39|6471.49|6351.49|10
1655139660000|2022-06-13 17:01:00|6473.09|6353.09|6473.4|6353.4|6473.4|6353.4|6472.97|6352.97|9
1655139670000|2022-06-13 17:01:10|6473.25|6353.25|6473.61|6353.61|6474.6|6354.6|6473.25|6353.25|10
1655139680000|2022-06-13 17:01:20|6473.15|6353.15|6469.67|6349.67|6473.2|6353.2|6469.67|6349.67|10
1655139690000|2022-06-13 17:01:30|6470.21|6350.21|6467.3|6347.3|6470.21|6350.21|6467.3|6347.3|10
1655139700000|2022-06-13 17:01:40|6465.86|6345.86|6464.82|6344.82|6467.15|6347.15|6464.82|6344.82|10
1655139710000|2022-06-13 17:01:50|6464.48|6344.48|6458.92|6338.92|6464.48|6344.48|6458.92|6338.92|10
1655139720000|2022-06-13 17:02:00|6459.05|6339.05|6450.23|6330.23|6459.05|6339.05|6450.23|6330.23|10
1655139730000|2022-06-13 17:02:10|6450.26|6330.26|6447.18|6327.18|6450.26|6330.26|6446.51|6326.51|10
1655139740000|2022-06-13 17:02:20|6447.97|6327.97|6446.43|6326.43|6447.97|6327.97|6446.43|6326.43|10
1655139750000|2022-06-13 17:02:30|6446.61|6326.61|6443.4|6323.4|6446.61|6326.61|6442.95|6322.95|10
1655139760000|2022-06-13 17:02:40|6443.33|6323.33|6441.92|6321.92|6443.54|6323.54|6441.92|6321.92|10
1655139770000|2022-06-13 17:02:50|6442.45|6322.45|6442.15|6322.15|6442.69|6322.69|6442.02|6322.02|10
1655139780000|2022-06-13 17:03:00|6442.03|6322.03|6443.54|6323.54|6443.86|6323.86|6442.03|6322.03|10
1655139790000|2022-06-13 17:03:10|6443.32|6323.32|6441.7|6321.7|6443.32|6323.32|6441.14|6321.14|10
1655139800000|2022-06-13 17:03:20|6441.59|6321.59|6440.88|6320.88|6441.72|6321.72|6440.79|6320.79|10
1655139810000|2022-06-13 17:03:30|6441.05|6321.05|6442.22|6322.22|6442.37|6322.37|6440.53|6320.53|10
1655139820000|2022-06-13 17:03:40|6442.35|6322.35|6441.52|6321.52|6442.45|6322.45|6441.41|6321.41|10
1655139830000|2022-06-13 17:03:50|6441.74|6321.74|6442.67|6322.67|6442.67|6322.67|6441.74|6321.74|9
1655139840000|2022-06-13 17:04:00|6441.62|6321.62|6436.67|6316.67|6441.97|6321.97|6435.77|6315.77|10
1655139850000|2022-06-13 17:04:10|6436.76|6316.76|6426.76|6306.76|6436.76|6316.76|6426.76|6306.76|9
1655139860000|2022-06-13 17:04:20|6425.68|6305.68|6421.89|6301.89|6425.68|6305.68|6421.49|6301.49|10
1655139870000|2022-06-13 17:04:30|6421.82|6301.82|6420.59|6300.59|6421.82|6301.82|6420.59|6300.59|9
1655139880000|2022-06-13 17:04:40|6419.55|6299.55|6416.62|6296.62|6419.55|6299.55|6416.45|6296.45|10
1655139890000|2022-06-13 17:04:50|6416.1|6296.1|6407.29|6287.29|6416.1|6296.1|6407.29|6287.29|10
1655139900000|2022-06-13 17:05:00|6406.64|6286.64|6401.45|6281.45|6406.64|6286.64|6401.45|6281.45|10
1655139910000|2022-06-13 17:05:10|6401.42|6281.42|6399.25|6279.25|6401.42|6281.42|6398.94|6278.94|10
1655139920000|2022-06-13 17:05:20|6399.34|6279.34|6399.93|6279.93|6400.02|6280.02|6399.34|6279.34|10
1655139930000|2022-06-13 17:05:30|6399.47|6279.47|6400.14|6280.14|6400.14|6280.14|6399.31|6279.31|10
1655139940000|2022-06-13 17:05:40|6400.2|6280.2|6397.68|6277.68|6400.2|6280.2|6397.68|6277.68|10
1655139950000|2022-06-13 17:05:50|6397.51|6277.51|6394.02|6274.02|6397.51|6277.51|6394.02|6274.02|10
1655139960000|2022-06-13 17:06:00|6394.41|6274.41|6396.54|6276.54|6396.54|6276.54|6393.38|6273.38|10
1655139970000|2022-06-13 17:06:10|6396.67|6276.67|6400.08|6280.08|6400.08|6280.08|6396.67|6276.67|10
1655139980000|2022-06-13 17:06:20|6400.68|6280.68|6406.12|6286.12|6406.12|6286.12|6400.68|6280.68|10
1655139990000|2022-06-13 17:06:30|6406.52|6286.52|6408.29|6288.29|6408.29|6288.29|6406.52|6286.52|10
1655140000000|2022-06-13 17:06:40|6409.62|6289.62|6413.98|6293.98|6415.79|6295.79|6408.45|6288.45|10
1655140010000|2022-06-13 17:06:50|6414.51|6294.51|6415.17|6295.17|6416.31|6296.31|6414.51|6294.51|10
1655140020000|2022-06-13 17:07:00|6415.85|6295.85|6416.75|6296.75|6417.05|6297.05|6415.32|6295.32|10
1655140030000|2022-06-13 17:07:10|6417.45|6297.45|6420.81|6300.81|6422.52|6302.52|6416.91|6296.91|10
1655140040000|2022-06-13 17:07:20|6421.33|6301.33|6426.12|6306.12|6426.33|6306.33|6421.33|6301.33|10
1655140050000|2022-06-13 17:07:30|6426.08|6306.08|6424.21|6304.21|6426.08|6306.08|6424.08|6304.08|10
1655140060000|2022-06-13 17:07:40|6423.79|6303.79|6422.55|6302.55|6423.79|6303.79|6422.55|6302.55|10
1655140070000|2022-06-13 17:07:50|6422.32|6302.32|6418.09|6298.09|6422.32|6302.32|6418.09|6298.09|10
1655140080000|2022-06-13 17:08:00|6417.02|6297.02|6412.53|6292.53|6417.02|6297.02|6412.53|6292.53|10
1655140090000|2022-06-13 17:08:10|6412.07|6292.07|6411.79|6291.79|6412.36|6292.36|6411.16|6291.16|10
1655140100000|2022-06-13 17:08:20|6412.34|6292.34|6414.46|6294.46|6414.46|6294.46|6412.16|6292.16|10
1655140110000|2022-06-13 17:08:30|6414.63|6294.63|6415.05|6295.05|6415.63|6295.63|6414.53|6294.53|10
1655140120000|2022-06-13 17:08:40|6415.56|6295.56|6414.1|6294.1|6415.6|6295.6|6414.1|6294.1|10
1655140130000|2022-06-13 17:08:50|6414.4|6294.4|6414.27|6294.27|6414.66|6294.66|6413.66|6293.66|10
1655140140000|2022-06-13 17:09:00|6413.83|6293.83|6410.03|6290.03|6413.83|6293.83|6410.03|6290.03|10
1655140150000|2022-06-13 17:09:10|6410.24|6290.24|6409.41|6289.41|6410.24|6290.24|6407.23|6287.23|9
1655140160000|2022-06-13 17:09:20|6407.51|6287.51|6413.28|6293.28|6413.56|6293.56|6407.51|6287.51|10
1655140170000|2022-06-13 17:09:30|6413.75|6293.75|6413.91|6293.91|6414.31|6294.31|6413.21|6293.21|10
1655140180000|2022-06-13 17:09:40|6413.78|6293.78|6417.27|6297.27|6417.36|6297.36|6413.78|6293.78|10
1655140190000|2022-06-13 17:09:50|6417.63|6297.63|6418.21|6298.21|6418.21|6298.21|6417.54|6297.54|10
1655140200000|2022-06-13 17:10:00|6418.58|6298.58|6418.57|6298.57|6419.3|6299.3|6418.57|6298.57|9
1655140210000|2022-06-13 17:10:10|6417.74|6297.74|6419.06|6299.06|6419.36|6299.36|6417.74|6297.74|10
1655140220000|2022-06-13 17:10:20|6419.1|6299.1|6418.46|6298.46|6419.1|6299.1|6418.18|6298.18|10
1655140230000|2022-06-13 17:10:30|6418.48|6298.48|6417.75|6297.75|6418.48|6298.48|6417.6|6297.6|10
1655140240000|2022-06-13 17:10:40|6417.21|6297.21|6414.1|6294.1|6417.21|6297.21|6414.1|6294.1|10
1655140250000|2022-06-13 17:10:50|6413.76|6293.76|6412.92|6292.92|6413.76|6293.76|6412.7|6292.7|10
1655140260000|2022-06-13 17:11:00|6412.88|6292.88|6412.57|6292.57|6413|6293|6412.37|6292.37|10
1655140270000|2022-06-13 17:11:10|6411.97|6291.97|6410.74|6290.74|6411.97|6291.97|6410.74|6290.74|10
1655140280000|2022-06-13 17:11:20|6410.43|6290.43|6413.59|6293.59|6413.59|6293.59|6410.43|6290.43|10
1655140290000|2022-06-13 17:11:30|6413.83|6293.83|6415.31|6295.31|6415.49|6295.49|6413.67|6293.67|10
1655140300000|2022-06-13 17:11:40|6415.3|6295.3|6416.69|6296.69|6417.12|6297.12|6415.3|6295.3|10
1655140310000|2022-06-13 17:11:50|6417.35|6297.35|6418.68|6298.68|6419.06|6299.06|6417.09|6297.09|10
1655140320000|2022-06-13 17:12:00|6418.92|6298.92|6417.38|6297.38|6419.62|6299.62|6417.38|6297.38|10
1655140330000|2022-06-13 17:12:10|6417.98|6297.98|6415.99|6295.99|6417.98|6297.98|6415.93|6295.93|10
1655140340000|2022-06-13 17:12:20|6415.56|6295.56|6410.5|6290.5|6415.56|6295.56|6409.87|6289.87|10
1655140350000|2022-06-13 17:12:30|6410.48|6290.48|6413.32|6293.32|6413.32|6293.32|6410.48|6290.48|10
1655140360000|2022-06-13 17:12:40|6413.56|6293.56|6413.46|6293.46|6414.52|6294.52|6413.46|6293.46|9
1655140370000|2022-06-13 17:12:50|6413.15|6293.15|6412.73|6292.73|6413.33|6293.33|6412.49|6292.49|10
1655140380000|2022-06-13 17:13:00|6413.19|6293.19|6411.22|6291.22|6413.19|6293.19|6411.22|6291.22|10
1655140390000|2022-06-13 17:13:10|6411.41|6291.41|6407.68|6287.68|6411.83|6291.83|6405.15|6285.15|10
1655140400000|2022-06-13 17:13:20|6404.91|6284.91|6400.47|6280.47|6406.62|6286.62|6399.36|6279.36|10
1655140410000|2022-06-13 17:13:30|6400.39|6280.39|6398.48|6278.48|6402.09|6282.09|6398.48|6278.48|10
1655140420000|2022-06-13 17:13:40|6397.89|6277.89|6395.6|6275.6|6397.89|6277.89|6395.6|6275.6|10
1655140430000|2022-06-13 17:13:50|6395.41|6275.41|6393.23|6273.23|6395.41|6275.41|6393.22|6273.22|10
1655140440000|2022-06-13 17:14:00|6392.53|6272.53|6389.91|6269.91|6392.53|6272.53|6389.22|6269.22|10
1655140450000|2022-06-13 17:14:10|6389.52|6269.52|6390.68|6270.68|6390.68|6270.68|6389.38|6269.38|10
1655140460000|2022-06-13 17:14:20|6390.69|6270.69|6390.79|6270.79|6391.23|6271.23|6390.33|6270.33|9
1655140470000|2022-06-13 17:14:30|6390.85|6270.85|6391.75|6271.75|6391.77|6271.77|6390.85|6270.85|9
1655140480000|2022-06-13 17:14:40|6393.04|6273.04|6394.72|6274.72|6394.72|6274.72|6392.5|6272.5|10
1655140490000|2022-06-13 17:14:50|6394.78|6274.78|6396.58|6276.58|6396.58|6276.58|6394.78|6274.78|10
1655140500000|2022-06-13 17:15:00|6396.67|6276.67|6399.8|6279.8|6399.8|6279.8|6396.64|6276.64|10
1655140510000|2022-06-13 17:15:10|6399.99|6279.99|6400.11|6280.11|6400.69|6280.69|6398.86|6278.86|10
1655140520000|2022-06-13 17:15:20|6399.88|6279.88|6405.55|6285.55|6405.55|6285.55|6399.88|6279.88|10
1655140530000|2022-06-13 17:15:30|6405.64|6285.64|6407.19|6287.19|6407.19|6287.19|6405.28|6285.28|10
1655140540000|2022-06-13 17:15:40|6407.21|6287.21|6406.77|6286.77|6407.23|6287.23|6406.28|6286.28|10
1655140550000|2022-06-13 17:15:50|6406.46|6286.46|6406.57|6286.57|6406.57|6286.57|6405.77|6285.77|9
1655140560000|2022-06-13 17:16:00|6406.54|6286.54|6407.05|6287.05|6407.05|6287.05|6406.24|6286.24|10
1655140570000|2022-06-13 17:16:10|6407.68|6287.68|6407.28|6287.28|6408.82|6288.82|6407.28|6287.28|9
1655140580000|2022-06-13 17:16:20|6407.5|6287.5|6405.76|6285.76|6407.75|6287.75|6405.76|6285.76|10
1655140590000|2022-06-13 17:16:30|6405.4|6285.4|6402.25|6282.25|6405.4|6285.4|6402.25|6282.25|10
1655140600000|2022-06-13 17:16:40|6401.92|6281.92|6399.4|6279.4|6401.92|6281.92|6399.4|6279.4|10
1655140610000|2022-06-13 17:16:50|6398.16|6278.16|6393.78|6273.78|6398.16|6278.16|6393.68|6273.68|10
1655140620000|2022-06-13 17:17:00|6394.14|6274.14|6392.42|6272.42|6394.14|6274.14|6392.42|6272.42|10
1655140630000|2022-06-13 17:17:10|6391.5|6271.5|6391.58|6271.58|6391.58|6271.58|6390.5|6270.5|10
1655140640000|2022-06-13 17:17:20|6391.34|6271.34|6391.67|6271.67|6392.17|6272.17|6390.97|6270.97|10
1655140650000|2022-06-13 17:17:30|6391.84|6271.84|6391.9|6271.9|6392.02|6272.02|6391.25|6271.25|10
1655140660000|2022-06-13 17:17:40|6392.13|6272.13|6390.88|6270.88|6392.33|6272.33|6390.88|6270.88|10
1655140670000|2022-06-13 17:17:50|6390.95|6270.95|6391.1|6271.1|6393.13|6273.13|6390.57|6270.57|10
1655140680000|2022-06-13 17:18:00|6392.41|6272.41|6388.69|6268.69|6392.41|6272.41|6388.69|6268.69|10
1655140690000|2022-06-13 17:18:10|6388.84|6268.84|6386.28|6266.28|6389|6269|6386.28|6266.28|10
1655140700000|2022-06-13 17:18:20|6385.55|6265.55|6383.71|6263.71|6385.55|6265.55|6383.71|6263.71|10
1655140710000|2022-06-13 17:18:30|6382.99|6262.99|6379.05|6259.05|6382.99|6262.99|6379.05|6259.05|10
1655140720000|2022-06-13 17:18:40|6378.89|6258.89|6371.53|6251.53|6378.89|6258.89|6371.49|6251.49|10
1655140730000|2022-06-13 17:18:50|6371.69|6251.69|6376.64|6256.64|6377.88|6257.88|6371.61|6251.61|10
1655140740000|2022-06-13 17:19:00|6379.1|6259.1|6384.12|6264.12|6384.12|6264.12|6379.1|6259.1|10
1655140750000|2022-06-13 17:19:10|6384.49|6264.49|6384.31|6264.31|6384.49|6264.49|6383.59|6263.59|10
1655140760000|2022-06-13 17:19:20|6384.48|6264.48|6383.9|6263.9|6384.83|6264.83|6383.76|6263.76|10
1655140770000|2022-06-13 17:19:30|6383.71|6263.71|6388.4|6268.4|6388.4|6268.4|6383.71|6263.71|10
1655140780000|2022-06-13 17:19:40|6387.77|6267.77|6390.86|6270.86|6390.86|6270.86|6387.77|6267.77|10
1655140790000|2022-06-13 17:19:50|6390.9|6270.9|6394.06|6274.06|6394.06|6274.06|6390.9|6270.9|10
1655140800000|2022-06-13 17:20:00|6394.39|6274.39|6395.09|6275.09|6396.35|6276.35|6394.25|6274.25|10
1655140810000|2022-06-13 17:20:10|6395.28|6275.28|6393.58|6273.58|6396.58|6276.58|6393.58|6273.58|10
1655140820000|2022-06-13 17:20:20|6393.44|6273.44|6391.97|6271.97|6393.44|6273.44|6391.61|6271.61|10
1655140830000|2022-06-13 17:20:30|6391.63|6271.63|6391.83|6271.83|6392.34|6272.34|6391.56|6271.56|10
1655140840000|2022-06-13 17:20:40|6392.17|6272.17|6393.05|6273.05|6393.05|6273.05|6391.95|6271.95|10
1655140850000|2022-06-13 17:20:50|6393.14|6273.14|6392.97|6272.97|6393.27|6273.27|6392.53|6272.53|10
1655140860000|2022-06-13 17:21:00|6393.55|6273.55|6395.85|6275.85|6395.85|6275.85|6393.47|6273.47|9
1655140870000|2022-06-13 17:21:10|6395.9|6275.9|6395.77|6275.77|6396.7|6276.7|6395.38|6275.38|10
1655140880000|2022-06-13 17:21:20|6395.5|6275.5|6395.44|6275.44|6395.99|6275.99|6395.2|6275.2|10
1655140890000|2022-06-13 17:21:30|6396.68|6276.68|6391.03|6271.03|6396.68|6276.68|6391.03|6271.03|10
1655140900000|2022-06-13 17:21:40|6390.23|6270.23|6388.71|6268.71|6390.54|6270.54|6388.71|6268.71|10
1655140910000|2022-06-13 17:21:50|6388.63|6268.63|6387.26|6267.26|6388.63|6268.63|6387.07|6267.07|10
1655140920000|2022-06-13 17:22:00|6387.15|6267.15|6384.93|6264.93|6387.2|6267.2|6384.93|6264.93|10
1655140930000|2022-06-13 17:22:10|6384|6264|6382.54|6262.54|6384|6264|6382.54|6262.54|10
1655140940000|2022-06-13 17:22:20|6382.25|6262.25|6382.58|6262.58|6382.63|6262.63|6382.09|6262.09|10
1655140950000|2022-06-13 17:22:30|6382.69|6262.69|6383.78|6263.78|6383.78|6263.78|6382.69|6262.69|10
1655140960000|2022-06-13 17:22:40|6383.49|6263.49|6384.16|6264.16|6384.73|6264.73|6383.38|6263.38|10
1655140970000|2022-06-13 17:22:50|6385.48|6265.48|6386.56|6266.56|6387.2|6267.2|6385.48|6265.48|10
1655140980000|2022-06-13 17:23:00|6386.87|6266.87|6388.9|6268.9|6388.9|6268.9|6386.77|6266.77|10
1655140990000|2022-06-13 17:23:10|6388.95|6268.95|6388.94|6268.94|6389.35|6269.35|6388.39|6268.39|10
1655141000000|2022-06-13 17:23:20|6388.91|6268.91|6389.07|6269.07|6389.23|6269.23|6388.69|6268.69|9
1655141010000|2022-06-13 17:23:30|6389|6269|6390.86|6270.86|6390.86|6270.86|6389|6269|10
1655141020000|2022-06-13 17:23:40|6390.6|6270.6|6392.03|6272.03|6392.05|6272.05|6390.6|6270.6|10
1655141030000|2022-06-13 17:23:50|6392|6272|6393.44|6273.44|6393.44|6273.44|6391.98|6271.98|10
1655141040000|2022-06-13 17:24:00|6393.31|6273.31|6392.8|6272.8|6394.46|6274.46|6392.8|6272.8|10
1655141050000|2022-06-13 17:24:10|6392.53|6272.53|6391.32|6271.32|6393.16|6273.16|6391.32|6271.32|10
1655141060000|2022-06-13 17:24:20|6391.56|6271.56|6391.11|6271.11|6392.21|6272.21|6391.11|6271.11|10
1655141070000|2022-06-13 17:24:30|6391.66|6271.66|6388.45|6268.45|6391.66|6271.66|6388.45|6268.45|10
1655141080000|2022-06-13 17:24:40|6388.14|6268.14|6384.2|6264.2|6389.4|6269.4|6383.77|6263.77|10
1655141090000|2022-06-13 17:24:50|6383.79|6263.79|6381|6261|6383.83|6263.83|6380.87|6260.87|10
1655141100000|2022-06-13 17:25:00|6380.46|6260.46|6380.6|6260.6|6380.69|6260.69|6378.98|6258.98|10
1655141110000|2022-06-13 17:25:10|6381.3|6261.3|6379.55|6259.55|6381.3|6261.3|6379.28|6259.28|10
1655141120000|2022-06-13 17:25:20|6377.98|6257.98|6371.51|6251.51|6377.98|6257.98|6371.51|6251.51|10
1655141130000|2022-06-13 17:25:30|6370.58|6250.58|6370.38|6250.38|6370.97|6250.97|6370.08|6250.08|10
1655141140000|2022-06-13 17:25:40|6370.16|6250.16|6368.73|6248.73|6370.16|6250.16|6368.6|6248.6|9
1655141150000|2022-06-13 17:25:50|6368.7|6248.7|6368.63|6248.63|6369.07|6249.07|6368.02|6248.02|10
1655141160000|2022-06-13 17:26:00|6368.78|6248.78|6366.8|6246.8|6368.78|6248.78|6366.69|6246.69|10
1655141170000|2022-06-13 17:26:10|6366.37|6246.37|6361.72|6241.72|6366.37|6246.37|6361.54|6241.54|10
1655141180000|2022-06-13 17:26:20|6361.35|6241.35|6359.67|6239.67|6361.66|6241.66|6359.67|6239.67|10
1655141190000|2022-06-13 17:26:30|6359.51|6239.51|6357.63|6237.63|6359.51|6239.51|6357.63|6237.63|10
1655141200000|2022-06-13 17:26:40|6357.83|6237.83|6354.16|6234.16|6357.83|6237.83|6354.16|6234.16|10
1655141210000|2022-06-13 17:26:50|6353.7|6233.7|6352.14|6232.14|6353.8|6233.8|6352.14|6232.14|10
1655141220000|2022-06-13 17:27:00|6353.64|6233.64|6350.67|6230.67|6354.01|6234.01|6350.67|6230.67|10
1655141230000|2022-06-13 17:27:10|6350.8|6230.8|6351.43|6231.43|6351.43|6231.43|6349.02|6229.02|10
1655141240000|2022-06-13 17:27:20|6351.53|6231.53|6352.97|6232.97|6354.18|6234.18|6351.53|6231.53|10
1655141250000|2022-06-13 17:27:30|6352.91|6232.91|6353.09|6233.09|6353.17|6233.17|6352.77|6232.77|10
1655141260000|2022-06-13 17:27:40|6353.02|6233.02|6353.6|6233.6|6354.13|6234.13|6353.02|6233.02|10
1655141270000|2022-06-13 17:27:50|6353.5|6233.5|6351.85|6231.85|6353.5|6233.5|6351.85|6231.85|10
1655141280000|2022-06-13 17:28:00|6351.74|6231.74|6352.15|6232.15|6352.15|6232.15|6351.48|6231.48|10
1655141290000|2022-06-13 17:28:10|6352.83|6232.83|6350.58|6230.58|6353.21|6233.21|6350.58|6230.58|10
1655141300000|2022-06-13 17:28:20|6349.89|6229.89|6350.15|6230.15|6350.46|6230.46|6349.83|6229.83|9
1655141310000|2022-06-13 17:28:30|6350.32|6230.32|6347.43|6227.43|6350.32|6230.32|6347.43|6227.43|10
1655141320000|2022-06-13 17:28:40|6346.64|6226.64|6347.79|6227.79|6347.79|6227.79|6346.51|6226.51|10
1655141330000|2022-06-13 17:28:50|6347.8|6227.8|6346.68|6226.68|6348.23|6228.23|6346.24|6226.24|10
1655141340000|2022-06-13 17:29:00|6346.4|6226.4|6350.37|6230.37|6350.37|6230.37|6346.4|6226.4|10
1655141350000|2022-06-13 17:29:10|6350.53|6230.53|6357.1|6237.1|6357.1|6237.1|6349.12|6229.12|10
1655141360000|2022-06-13 17:29:20|6357.76|6237.76|6357.82|6237.82|6358.86|6238.86|6357.55|6237.55|10
1655141370000|2022-06-13 17:29:30|6357.92|6237.92|6356.68|6236.68|6358.94|6238.94|6356.68|6236.68|10
1655141380000|2022-06-13 17:29:40|6356.78|6236.78|6355.55|6235.55|6356.78|6236.78|6354.92|6234.92|10
1655141390000|2022-06-13 17:29:50|6354.45|6234.45|6350.61|6230.61|6354.45|6234.45|6350.58|6230.58|10
1655141400000|2022-06-13 17:30:00|6350.53|6230.53|6350.44|6230.44|6351|6231|6350.42|6230.42|10
1655141410000|2022-06-13 17:30:10|6351.13|6231.13|6355|6235|6355|6235|6350.49|6230.49|9
1655141420000|2022-06-13 17:30:20|6355.35|6235.35|6358.25|6238.25|6358.25|6238.25|6355.31|6235.31|10
1655141430000|2022-06-13 17:30:30|6358.83|6238.83|6360.54|6240.54|6360.54|6240.54|6358.35|6238.35|10
1655141440000|2022-06-13 17:30:40|6360.39|6240.39|6361.04|6241.04|6361.04|6241.04|6360.02|6240.02|9
1655141450000|2022-06-13 17:30:50|6361.01|6241.01|6363.5|6243.5|6363.5|6243.5|6361.01|6241.01|9
1655141460000|2022-06-13 17:31:00|6363.51|6243.51|6365.12|6245.12|6365.12|6245.12|6363.45|6243.45|10
1655141470000|2022-06-13 17:31:10|6365.37|6245.37|6366.04|6246.04|6366.24|6246.24|6364.99|6244.99|10
1655141480000|2022-06-13 17:31:20|6366.31|6246.31|6367.47|6247.47|6367.47|6247.47|6365.91|6245.91|10
1655141490000|2022-06-13 17:31:30|6367.86|6247.86|6368.65|6248.65|6369.12|6249.12|6367.86|6247.86|10
1655141500000|2022-06-13 17:31:40|6368.83|6248.83|6368.19|6248.19|6368.94|6248.94|6368.19|6248.19|9
1655141510000|2022-06-13 17:31:50|6368.54|6248.54|6367.88|6247.88|6368.66|6248.66|6367.84|6247.84|9
1655141520000|2022-06-13 17:32:00|6368.4|6248.4|6365.34|6245.34|6368.56|6248.56|6365.34|6245.34|10
1655141530000|2022-06-13 17:32:10|6365.02|6245.02|6360.79|6240.79|6365.46|6245.46|6360.79|6240.79|10
1655141540000|2022-06-13 17:32:20|6360.68|6240.68|6358.62|6238.62|6360.72|6240.72|6358.23|6238.23|10
1655141550000|2022-06-13 17:32:30|6358.6|6238.6|6357.71|6237.71|6358.6|6238.6|6357.48|6237.48|10
1655141560000|2022-06-13 17:32:40|6357.45|6237.45|6356.85|6236.85|6357.73|6237.73|6356.27|6236.27|10
1655141570000|2022-06-13 17:32:50|6357.2|6237.2|6358.31|6238.31|6358.31|6238.31|6357.04|6237.04|9
1655141580000|2022-06-13 17:33:00|6358.25|6238.25|6360.78|6240.78|6361.1|6241.1|6357.75|6237.75|10
1655141590000|2022-06-13 17:33:10|6361.9|6241.9|6363.51|6243.51|6363.81|6243.81|6361.86|6241.86|10
1655141600000|2022-06-13 17:33:20|6363.37|6243.37|6362.88|6242.88|6363.54|6243.54|6362.7|6242.7|10
1655141610000|2022-06-13 17:33:30|6363.29|6243.29|6362.97|6242.97|6363.29|6243.29|6362.39|6242.39|10
1655141620000|2022-06-13 17:33:40|6362.96|6242.96|6362.49|6242.49|6363.05|6243.05|6361.99|6241.99|10
1655141630000|2022-06-13 17:33:50|6361.1|6241.1|6361.56|6241.56|6361.67|6241.67|6360.38|6240.38|10
1655141640000|2022-06-13 17:34:00|6361.6|6241.6|6361.36|6241.36|6362.12|6242.12|6361.29|6241.29|10
1655141650000|2022-06-13 17:34:10|6361.54|6241.54|6358.7|6238.7|6361.54|6241.54|6358.7|6238.7|10
1655141660000|2022-06-13 17:34:20|6358.55|6238.55|6358.16|6238.16|6358.69|6238.69|6358.15|6238.15|9
1655141670000|2022-06-13 17:34:30|6358.12|6238.12|6357.64|6237.64|6358.25|6238.25|6357.64|6237.64|10
1655141680000|2022-06-13 17:34:40|6357.8|6237.8|6356.94|6236.94|6357.8|6237.8|6356.83|6236.83|10
1655141690000|2022-06-13 17:34:50|6356.39|6236.39|6355.85|6235.85|6356.9|6236.9|6355.68|6235.68|10
1655141700000|2022-06-13 17:35:00|6355.61|6235.61|6354.18|6234.18|6355.61|6235.61|6354.18|6234.18|10
1655141710000|2022-06-13 17:35:10|6353.96|6233.96|6348.9|6228.9|6353.96|6233.96|6348.9|6228.9|10
1655141720000|2022-06-13 17:35:20|6349.2|6229.2|6350.31|6230.31|6350.31|6230.31|6347.76|6227.76|10
1655141730000|2022-06-13 17:35:30|6350.48|6230.48|6354.56|6234.56|6354.56|6234.56|6350.26|6230.26|10
1655141740000|2022-06-13 17:35:40|6356.01|6236.01|6358.34|6238.34|6358.34|6238.34|6355.82|6235.82|10
1655141750000|2022-06-13 17:35:50|6358.64|6238.64|6359.4|6239.4|6359.4|6239.4|6358.59|6238.59|10
1655141760000|2022-06-13 17:36:00|6359.43|6239.43|6360.6|6240.6|6360.6|6240.6|6359.38|6239.38|9
1655141770000|2022-06-13 17:36:10|6360.72|6240.72|6362.08|6242.08|6362.19|6242.19|6360.72|6240.72|10
1655141780000|2022-06-13 17:36:20|6362.29|6242.29|6361.36|6241.36|6362.33|6242.33|6361.36|6241.36|9
1655141790000|2022-06-13 17:36:30|6361.27|6241.27|6361.26|6241.26|6361.42|6241.42|6361.06|6241.06|10
1655141800000|2022-06-13 17:36:40|6361.33|6241.33|6361.55|6241.55|6361.95|6241.95|6361.33|6241.33|10
1655141810000|2022-06-13 17:36:50|6361.28|6241.28|6356.89|6236.89|6361.28|6241.28|6356.89|6236.89|10
1655141820000|2022-06-13 17:37:00|6356.08|6236.08|6348.87|6228.87|6356.08|6236.08|6348.87|6228.87|10
1655141830000|2022-06-13 17:37:10|6348.45|6228.45|6345.69|6225.69|6348.45|6228.45|6345.69|6225.69|10
1655141840000|2022-06-13 17:37:20|6344.78|6224.78|6344.16|6224.16|6344.78|6224.78|6344.07|6224.07|10
1655141850000|2022-06-13 17:37:30|6344.12|6224.12|6342.49|6222.49|6344.17|6224.17|6342.49|6222.49|10
1655141860000|2022-06-13 17:37:40|6342.46|6222.46|6340.4|6220.4|6342.46|6222.46|6340.4|6220.4|10
1655141870000|2022-06-13 17:37:50|6339.86|6219.86|6335.83|6215.83|6339.86|6219.86|6335.77|6215.77|10
1655141880000|2022-06-13 17:38:00|6335.93|6215.93|6332.15|6212.15|6335.93|6215.93|6332.15|6212.15|10
1655141890000|2022-06-13 17:38:10|6330.58|6210.58|6330.67|6210.67|6330.8|6210.8|6329.28|6209.28|10
1655141900000|2022-06-13 17:38:20|6330.93|6210.93|6325.06|6205.06|6330.93|6210.93|6325.06|6205.06|10
1655141910000|2022-06-13 17:38:30|6324.89|6204.89|6323.56|6203.56|6326.36|6206.36|6323.56|6203.56|9
1655141920000|2022-06-13 17:38:40|6323.62|6203.62|6316.7|6196.7|6323.62|6203.62|6316.7|6196.7|10
1655141930000|2022-06-13 17:38:50|6316.17|6196.17|6314.57|6194.57|6316.17|6196.17|6314.57|6194.57|10
1655141940000|2022-06-13 17:39:00|6314.87|6194.87|6315.68|6195.68|6316.7|6196.7|6314.87|6194.87|10
1655141950000|2022-06-13 17:39:10|6316.06|6196.06|6315.54|6195.54|6316.29|6196.29|6315|6195|10
1655141960000|2022-06-13 17:39:20|6315.7|6195.7|6317.76|6197.76|6317.76|6197.76|6314.83|6194.83|10
1655141970000|2022-06-13 17:39:30|6317.21|6197.21|6324.98|6204.98|6324.98|6204.98|6317.21|6197.21|10
1655141980000|2022-06-13 17:39:40|6324.71|6204.71|6324.87|6204.87|6325.5|6205.5|6324.41|6204.41|10
1655141990000|2022-06-13 17:39:50|6324.54|6204.54|6327.53|6207.53|6327.53|6207.53|6324.54|6204.54|10
1655142000000|2022-06-13 17:40:00|6327.11|6207.11|6331.26|6211.26|6331.26|6211.26|6327.11|6207.11|10
1655142010000|2022-06-13 17:40:10|6331.45|6211.45|6334.73|6214.73|6334.73|6214.73|6331.45|6211.45|10
1655142020000|2022-06-13 17:40:20|6334.29|6214.29|6335.19|6215.19|6335.38|6215.38|6333.99|6213.99|10
1655142030000|2022-06-13 17:40:30|6335.32|6215.32|6335.88|6215.88|6335.94|6215.94|6335.28|6215.28|10
1655142040000|2022-06-13 17:40:40|6335.74|6215.74|6334.48|6214.48|6335.74|6215.74|6333.74|6213.74|10
1655142050000|2022-06-13 17:40:50|6333.31|6213.31|6335.38|6215.38|6336.08|6216.08|6333.31|6213.31|10
1655142060000|2022-06-13 17:41:00|6335.56|6215.56|6333.69|6213.69|6335.56|6215.56|6333.69|6213.69|10
1655142070000|2022-06-13 17:41:10|6333.45|6213.45|6332.85|6212.85|6333.45|6213.45|6332.55|6212.55|10
1655142080000|2022-06-13 17:41:20|6332.67|6212.67|6333.57|6213.57|6334.04|6214.04|6331.88|6211.88|10
1655142090000|2022-06-13 17:41:30|6333.84|6213.84|6338.12|6218.12|6338.12|6218.12|6333.84|6213.84|10
1655142100000|2022-06-13 17:41:40|6338.15|6218.15|6340.44|6220.44|6340.44|6220.44|6338.15|6218.15|9
1655142110000|2022-06-13 17:41:50|6340.73|6220.73|6342.75|6222.75|6342.75|6222.75|6340.73|6220.73|10
1655142120000|2022-06-13 17:42:00|6342.91|6222.91|6342.84|6222.84|6343.28|6223.28|6342.62|6222.62|10
1655142130000|2022-06-13 17:42:10|6342.28|6222.28|6345.93|6225.93|6345.93|6225.93|6341.58|6221.58|10
1655142140000|2022-06-13 17:42:20|6347.53|6227.53|6351.26|6231.26|6351.32|6231.32|6347.53|6227.53|10
1655142150000|2022-06-13 17:42:30|6351.07|6231.07|6353.45|6233.45|6353.45|6233.45|6350.88|6230.88|10
1655142160000|2022-06-13 17:42:40|6352.28|6232.28|6352.68|6232.68|6352.95|6232.95|6351.76|6231.76|10
1655142170000|2022-06-13 17:42:50|6352.78|6232.78|6353.91|6233.91|6353.91|6233.91|6352.35|6232.35|10
1655142180000|2022-06-13 17:43:00|6354.06|6234.06|6355.55|6235.55|6355.55|6235.55|6354.06|6234.06|10
1655142190000|2022-06-13 17:43:10|6355.95|6235.95|6366.5|6246.5|6366.5|6246.5|6355.95|6235.95|10
1655142200000|2022-06-13 17:43:20|6365.94|6245.94|6377.67|6257.67|6377.67|6257.67|6365.94|6245.94|10
1655142210000|2022-06-13 17:43:30|6379.07|6259.07|6382.03|6262.03|6382.03|6262.03|6379.07|6259.07|10
1655142220000|2022-06-13 17:43:40|6382.82|6262.82|6385.9|6265.9|6386.3|6266.3|6382.65|6262.65|10
1655142230000|2022-06-13 17:43:50|6385.51|6265.51|6391.45|6271.45|6391.45|6271.45|6385.51|6265.51|9
1655142240000|2022-06-13 17:44:00|6391.78|6271.78|6394.19|6274.19|6394.19|6274.19|6391.78|6271.78|10
1655142250000|2022-06-13 17:44:10|6395.51|6275.51|6396.09|6276.09|6396.56|6276.56|6395.51|6275.51|10
1655142260000|2022-06-13 17:44:20|6395.87|6275.87|6398.33|6278.33|6398.33|6278.33|6395.8|6275.8|10
1655142270000|2022-06-13 17:44:30|6397.07|6277.07|6403.06|6283.06|6403.06|6283.06|6397.07|6277.07|10
1655142280000|2022-06-13 17:44:40|6403.55|6283.55|6404.23|6284.23|6405.27|6285.27|6403.44|6283.44|10
1655142290000|2022-06-13 17:44:50|6404.11|6284.11|6406.91|6286.91|6406.91|6286.91|6404.11|6284.11|10
1655142300000|2022-06-13 17:45:00|6407.09|6287.09|6416.86|6296.86|6416.86|6296.86|6407.09|6287.09|10
1655142310000|2022-06-13 17:45:10|6415.98|6295.98|6413.09|6293.09|6415.98|6295.98|6412.99|6292.99|10
1655142320000|2022-06-13 17:45:20|6413.23|6293.23|6414.16|6294.16|6414.41|6294.41|6413.12|6293.12|10
1655142330000|2022-06-13 17:45:30|6414.21|6294.21|6411.2|6291.2|6414.21|6294.21|6411.2|6291.2|10
1655142340000|2022-06-13 17:45:40|6410.89|6290.89|6405.02|6285.02|6411.84|6291.84|6405.02|6285.02|10
1655142350000|2022-06-13 17:45:50|6404.95|6284.95|6403.99|6283.99|6404.95|6284.95|6403.35|6283.35|9
1655142360000|2022-06-13 17:46:00|6403.29|6283.29|6403.93|6283.93|6404.51|6284.51|6403.29|6283.29|10
1655142370000|2022-06-13 17:46:10|6404.04|6284.04|6406.67|6286.67|6406.69|6286.69|6404.04|6284.04|10
1655142380000|2022-06-13 17:46:20|6405.9|6285.9|6406.11|6286.11|6407.65|6287.65|6405.9|6285.9|10
1655142390000|2022-06-13 17:46:30|6406.21|6286.21|6405.3|6285.3|6406.21|6286.21|6405.3|6285.3|10
1655142400000|2022-06-13 17:46:40|6405.37|6285.37|6404.77|6284.77|6405.82|6285.82|6404.6|6284.6|10
1655142410000|2022-06-13 17:46:50|6404.52|6284.52|6404.19|6284.19|6405.26|6285.26|6404.19|6284.19|10
1655142420000|2022-06-13 17:47:00|6404.56|6284.56|6406.48|6286.48|6406.58|6286.58|6404.56|6284.56|10
1655142430000|2022-06-13 17:47:10|6406.49|6286.49|6408.8|6288.8|6409.65|6289.65|6406.49|6286.49|10
1655142440000|2022-06-13 17:47:20|6408.91|6288.91|6414.95|6294.95|6414.95|6294.95|6408.91|6288.91|10
1655142450000|2022-06-13 17:47:30|6415.73|6295.73|6423.59|6303.59|6423.59|6303.59|6415.53|6295.53|10
1655142460000|2022-06-13 17:47:40|6423.25|6303.25|6420.79|6300.79|6424.34|6304.34|6420.64|6300.64|10
1655142470000|2022-06-13 17:47:50|6420.75|6300.75|6419.02|6299.02|6420.75|6300.75|6418.16|6298.16|10
1655142480000|2022-06-13 17:48:00|6419.39|6299.39|6419.06|6299.06|6419.47|6299.47|6418.71|6298.71|9
1655142490000|2022-06-13 17:48:10|6419.37|6299.37|6422.49|6302.49|6423.03|6303.03|6419.37|6299.37|10
1655142500000|2022-06-13 17:48:20|6423.11|6303.11|6420.66|6300.66|6423.11|6303.11|6420.66|6300.66|10
1655142510000|2022-06-13 17:48:30|6420.62|6300.62|6420.7|6300.7|6420.7|6300.7|6419.76|6299.76|10
1655142520000|2022-06-13 17:48:40|6421.14|6301.14|6420.7|6300.7|6421.14|6301.14|6420.41|6300.41|10
1655142530000|2022-06-13 17:48:50|6420.51|6300.51|6419.11|6299.11|6420.94|6300.94|6419.11|6299.11|10
1655142540000|2022-06-13 17:49:00|6418.62|6298.62|6423.49|6303.49|6423.49|6303.49|6418.36|6298.36|10
1655142550000|2022-06-13 17:49:10|6424.31|6304.31|6425.26|6305.26|6425.26|6305.26|6423.08|6303.08|10
1655142560000|2022-06-13 17:49:20|6423.29|6303.29|6424.51|6304.51|6424.51|6304.51|6422.33|6302.33|10
1655142570000|2022-06-13 17:49:30|6423.04|6303.04|6421.83|6301.83|6424.06|6304.06|6421.74|6301.74|10
1655142580000|2022-06-13 17:49:40|6422.95|6302.95|6422.06|6302.06|6423.39|6303.39|6422.06|6302.06|10
1655142590000|2022-06-13 17:49:50|6422.72|6302.72|6421.47|6301.47|6422.72|6302.72|6421.37|6301.37|10
1655142600000|2022-06-13 17:50:00|6421.4|6301.4|6420.94|6300.94|6421.46|6301.46|6420.94|6300.94|9
1655142610000|2022-06-13 17:50:10|6421.18|6301.18|6419.83|6299.83|6421.38|6301.38|6419.83|6299.83|10
1655142620000|2022-06-13 17:50:20|6419.37|6299.37|6418.88|6298.88|6419.66|6299.66|6418.88|6298.88|10
1655142630000|2022-06-13 17:50:30|6419.46|6299.46|6418.49|6298.49|6419.61|6299.61|6418.23|6298.23|10
1655142640000|2022-06-13 17:50:40|6418.39|6298.39|6417.37|6297.37|6418.39|6298.39|6417.18|6297.18|10
1655142650000|2022-06-13 17:50:50|6416.86|6296.86|6413.94|6293.94|6416.86|6296.86|6413.94|6293.94|10
1655142660000|2022-06-13 17:51:00|6413.37|6293.37|6411.07|6291.07|6413.67|6293.67|6410.58|6290.58|10
1655142670000|2022-06-13 17:51:10|6411.04|6291.04|6413.19|6293.19|6413.19|6293.19|6410.55|6290.55|10
1655142680000|2022-06-13 17:51:20|6413.27|6293.27|6412.99|6292.99|6413.27|6293.27|6412.49|6292.49|10
1655142690000|2022-06-13 17:51:30|6413.24|6293.24|6414.16|6294.16|6414.36|6294.36|6413.24|6293.24|10
1655142700000|2022-06-13 17:51:40|6414.09|6294.09|6410.72|6290.72|6414.09|6294.09|6410.72|6290.72|10
1655142710000|2022-06-13 17:51:50|6411.14|6291.14|6409.18|6289.18|6411.58|6291.58|6409.18|6289.18|10
1655142720000|2022-06-13 17:52:00|6409.1|6289.1|6408.21|6288.21|6409.1|6289.1|6407.78|6287.78|10
1655142730000|2022-06-13 17:52:10|6407.49|6287.49|6404.53|6284.53|6408.18|6288.18|6404.16|6284.16|10
1655142740000|2022-06-13 17:52:20|6404.68|6284.68|6406.64|6286.64|6406.64|6286.64|6404.68|6284.68|10
1655142750000|2022-06-13 17:52:30|6406.62|6286.62|6408.85|6288.85|6409.17|6289.17|6406.22|6286.22|10
1655142760000|2022-06-13 17:52:40|6409.12|6289.12|6411.18|6291.18|6411.26|6291.26|6409.12|6289.12|9
1655142770000|2022-06-13 17:52:50|6411.13|6291.13|6411.12|6291.12|6411.25|6291.25|6410.59|6290.59|10
1655142780000|2022-06-13 17:53:00|6410.75|6290.75|6409.44|6289.44|6410.85|6290.85|6409.43|6289.43|10
1655142790000|2022-06-13 17:53:10|6409.32|6289.32|6408.4|6288.4|6410.16|6290.16|6408.4|6288.4|10
1655142800000|2022-06-13 17:53:20|6408.42|6288.42|6405.4|6285.4|6409.24|6289.24|6405.4|6285.4|10
1655142810000|2022-06-13 17:53:30|6405.16|6285.16|6402.97|6282.97|6405.16|6285.16|6402.97|6282.97|10
1655142820000|2022-06-13 17:53:40|6402.84|6282.84|6404.79|6284.79|6405.52|6285.52|6402.77|6282.77|10
1655142830000|2022-06-13 17:53:50|6404.4|6284.4|6405.32|6285.32|6405.32|6285.32|6404.15|6284.15|10
1655142840000|2022-06-13 17:54:00|6405.65|6285.65|6406.85|6286.85|6406.85|6286.85|6405.65|6285.65|9
1655142850000|2022-06-13 17:54:10|6407.1|6287.1|6407.86|6287.86|6407.86|6287.86|6407.1|6287.1|9
1655142860000|2022-06-13 17:54:20|6407.79|6287.79|6411.11|6291.11|6411.11|6291.11|6407.79|6287.79|10
1655142870000|2022-06-13 17:54:30|6411.36|6291.36|6414.24|6294.24|6414.24|6294.24|6410.74|6290.74|10
1655142880000|2022-06-13 17:54:40|6414.91|6294.91|6415.89|6295.89|6416.6|6296.6|6414.91|6294.91|10
1655142890000|2022-06-13 17:54:50|6416.25|6296.25|6417.48|6297.48|6417.48|6297.48|6415.71|6295.71|9
1655142900000|2022-06-13 17:55:00|6418.49|6298.49|6419.92|6299.92|6420|6300|6418|6298|10
1655142910000|2022-06-13 17:55:10|6420.05|6300.05|6419.62|6299.62|6421.44|6301.44|6419.62|6299.62|10
1655142920000|2022-06-13 17:55:20|6419.58|6299.58|6419.78|6299.78|6420.34|6300.34|6419.34|6299.34|10
1655142930000|2022-06-13 17:55:30|6419.94|6299.94|6421.76|6301.76|6422.41|6302.41|6419.68|6299.68|10
1655142940000|2022-06-13 17:55:40|6422.7|6302.7|6424.12|6304.12|6424.12|6304.12|6421.82|6301.82|10
1655142950000|2022-06-13 17:55:50|6424.1|6304.1|6423.53|6303.53|6424.37|6304.37|6423.49|6303.49|10
1655142960000|2022-06-13 17:56:00|6423.04|6303.04|6422.89|6302.89|6423.49|6303.49|6422.61|6302.61|9
1655142970000|2022-06-13 17:56:10|6422.83|6302.83|6422.86|6302.86|6423.05|6303.05|6422.53|6302.53|10
1655142980000|2022-06-13 17:56:20|6422.66|6302.66|6421.61|6301.61|6423.4|6303.4|6421.61|6301.61|10
1655142990000|2022-06-13 17:56:30|6421.2|6301.2|6419.05|6299.05|6421.41|6301.41|6419.05|6299.05|9
1655143000000|2022-06-13 17:56:40|6418.66|6298.66|6416.32|6296.32|6419.25|6299.25|6416.24|6296.24|10
1655143010000|2022-06-13 17:56:50|6416.44|6296.44|6416.39|6296.39|6417.3|6297.3|6416.32|6296.32|10
1655143020000|2022-06-13 17:57:00|6416.75|6296.75|6413.06|6293.06|6416.75|6296.75|6413.06|6293.06|10
1655143030000|2022-06-13 17:57:10|6412.63|6292.63|6411.16|6291.16|6412.65|6292.65|6410.98|6290.98|10
1655143040000|2022-06-13 17:57:20|6410.72|6290.72|6413.17|6293.17|6414.47|6294.47|6410.72|6290.72|10
1655143050000|2022-06-13 17:57:30|6413.73|6293.73|6417.17|6297.17|6418.56|6298.56|6413.73|6293.73|10
1655143060000|2022-06-13 17:57:40|6417.95|6297.95|6419.04|6299.04|6419.63|6299.63|6416.79|6296.79|10
1655143070000|2022-06-13 17:57:50|6419.42|6299.42|6421.51|6301.51|6421.51|6301.51|6419.24|6299.24|10
1655143080000|2022-06-13 17:58:00|6421.79|6301.79|6426.59|6306.59|6426.59|6306.59|6421.53|6301.53|10
1655143090000|2022-06-13 17:58:10|6427.23|6307.23|6431.49|6311.49|6431.49|6311.49|6427.23|6307.23|10
1655143100000|2022-06-13 17:58:20|6431.7|6311.7|6437.62|6317.62|6437.62|6317.62|6431.7|6311.7|10
1655143110000|2022-06-13 17:58:30|6438.43|6318.43|6439.87|6319.87|6440.02|6320.02|6437.78|6317.78|10
1655143120000|2022-06-13 17:58:40|6440.07|6320.07|6439.49|6319.49|6440.26|6320.26|6439.16|6319.16|10
1655143130000|2022-06-13 17:58:50|6439.52|6319.52|6438.78|6318.78|6439.52|6319.52|6438.52|6318.52|10
1655143140000|2022-06-13 17:59:00|6438.9|6318.9|6438.91|6318.91|6438.91|6318.91|6438.09|6318.09|10
1655143150000|2022-06-13 17:59:10|6438.65|6318.65|6440.97|6320.97|6440.97|6320.97|6438.65|6318.65|10
1655143160000|2022-06-13 17:59:20|6440.86|6320.86|6439.26|6319.26|6441.42|6321.42|6439.26|6319.26|10
1655143170000|2022-06-13 17:59:30|6438.8|6318.8|6437.53|6317.53|6438.8|6318.8|6437.41|6317.41|10
1655143180000|2022-06-13 17:59:40|6437.57|6317.57|6437.01|6317.01|6437.57|6317.57|6436.54|6316.54|10
1655143190000|2022-06-13 17:59:50|6437.03|6317.03|6439.05|6319.05|6439.05|6319.05|6437.03|6317.03|10
1655143200000|2022-06-13 18:00:00|6439.29|6319.29|6440.72|6320.72|6440.94|6320.94|6439.29|6319.29|10
1655143210000|2022-06-13 18:00:10|6440.53|6320.53|6440.73|6320.73|6441.77|6321.77|6440.53|6320.53|9
1655143220000|2022-06-13 18:00:20|6440.66|6320.66|6440.2|6320.2|6441.42|6321.42|6440.2|6320.2|10
1655143230000|2022-06-13 18:00:30|6440.23|6320.23|6438.99|6318.99|6440.28|6320.28|6438.99|6318.99|10
1655143240000|2022-06-13 18:00:40|6438.71|6318.71|6437.82|6317.82|6438.99|6318.99|6437.35|6317.35|10
1655143250000|2022-06-13 18:00:50|6437.63|6317.63|6436.3|6316.3|6437.63|6317.63|6435.95|6315.95|10
1655143260000|2022-06-13 18:01:00|6435.65|6315.65|6432.91|6312.91|6435.65|6315.65|6432.91|6312.91|10
1655143270000|2022-06-13 18:01:10|6432.65|6312.65|6431.65|6311.65|6433.15|6313.15|6431.43|6311.43|10
1655143280000|2022-06-13 18:01:20|6431.32|6311.32|6430.04|6310.04|6431.35|6311.35|6430.04|6310.04|10
1655143290000|2022-06-13 18:01:30|6430.05|6310.05|6429.1|6309.1|6430.05|6310.05|6429.1|6309.1|9
1655143300000|2022-06-13 18:01:40|6428.79|6308.79|6428.45|6308.45|6429.22|6309.22|6428.45|6308.45|9
1655143310000|2022-06-13 18:01:50|6428.46|6308.46|6427.99|6307.99|6428.46|6308.46|6427.75|6307.75|10
1655143320000|2022-06-13 18:02:00|6428.01|6308.01|6427.33|6307.33|6428.58|6308.58|6427.33|6307.33|10
1655143330000|2022-06-13 18:02:10|6427.38|6307.38|6426.9|6306.9|6428.05|6308.05|6426.79|6306.79|10
1655143340000|2022-06-13 18:02:20|6426.96|6306.96|6426.67|6306.67|6427.47|6307.47|6426.67|6306.67|10
1655143350000|2022-06-13 18:02:30|6426.53|6306.53|6426.32|6306.32|6426.53|6306.53|6426|6306|9
1655143360000|2022-06-13 18:02:40|6426.48|6306.48|6425.74|6305.74|6426.76|6306.76|6425.74|6305.74|10
1655143370000|2022-06-13 18:02:50|6424.62|6304.62|6424.15|6304.15|6424.92|6304.92|6424.15|6304.15|9
1655143380000|2022-06-13 18:03:00|6424.51|6304.51|6424.17|6304.17|6424.7|6304.7|6423.94|6303.94|10
1655143390000|2022-06-13 18:03:10|6425.82|6305.82|6430.98|6310.98|6431.03|6311.03|6425.82|6305.82|10
1655143400000|2022-06-13 18:03:20|6430.73|6310.73|6430.26|6310.26|6430.93|6310.93|6430.26|6310.26|10
1655143410000|2022-06-13 18:03:30|6429.31|6309.31|6427.4|6307.4|6429.65|6309.65|6426.96|6306.96|10
1655143420000|2022-06-13 18:03:40|6427.38|6307.38|6424.9|6304.9|6427.38|6307.38|6424.76|6304.76|8
1655143430000|2022-06-13 18:03:50|6424.06|6304.06|6424.58|6304.58|6424.81|6304.81|6424.02|6304.02|10
1655143440000|2022-06-13 18:04:00|6424.5|6304.5|6423.31|6303.31|6424.61|6304.61|6423.31|6303.31|10
1655143450000|2022-06-13 18:04:10|6424.29|6304.29|6424.6|6304.6|6424.6|6304.6|6422.55|6302.55|10
1655143460000|2022-06-13 18:04:20|6424.94|6304.94|6427.5|6307.5|6427.5|6307.5|6424.94|6304.94|9
1655143470000|2022-06-13 18:04:30|6427.75|6307.75|6428.28|6308.28|6428.89|6308.89|6427.12|6307.12|10
1655143480000|2022-06-13 18:04:40|6428.39|6308.39|6430.82|6310.82|6430.82|6310.82|6428.39|6308.39|9
1655143490000|2022-06-13 18:04:50|6430.85|6310.85|6431.73|6311.73|6431.73|6311.73|6430.85|6310.85|10
1655143500000|2022-06-13 18:05:00|6431.55|6311.55|6432.46|6312.46|6432.59|6312.59|6431.49|6311.49|10
1655143510000|2022-06-13 18:05:10|6431.95|6311.95|6433.35|6313.35|6434.43|6314.43|6431.95|6311.95|10
1655143520000|2022-06-13 18:05:20|6436.16|6316.16|6437.83|6317.83|6438.34|6318.34|6435.21|6315.21|9
1655143530000|2022-06-13 18:05:30|6438.11|6318.11|6439.61|6319.61|6439.89|6319.89|6438.11|6318.11|10
1655143540000|2022-06-13 18:05:40|6440.03|6320.03|6439.76|6319.76|6440.09|6320.09|6439.71|6319.71|10
1655143550000|2022-06-13 18:05:50|6439.74|6319.74|6440.56|6320.56|6440.72|6320.72|6439.74|6319.74|10
1655143560000|2022-06-13 18:06:00|6440.29|6320.29|6438.45|6318.45|6440.29|6320.29|6438.45|6318.45|9
1655143570000|2022-06-13 18:06:10|6438.31|6318.31|6435.14|6315.14|6438.31|6318.31|6435.14|6315.14|10
1655143580000|2022-06-13 18:06:20|6434.59|6314.59|6435.44|6315.44|6435.44|6315.44|6434.24|6314.24|10
1655143590000|2022-06-13 18:06:30|6435.81|6315.81|6440.8|6320.8|6440.8|6320.8|6435.69|6315.69|10
1655143600000|2022-06-13 18:06:40|6441.42|6321.42|6442.41|6322.41|6443.13|6323.13|6440.26|6320.26|9
1655143610000|2022-06-13 18:06:50|6441.88|6321.88|6441.69|6321.69|6441.99|6321.99|6439.98|6319.98|10
1655143620000|2022-06-13 18:07:00|6441.25|6321.25|6439.24|6319.24|6441.25|6321.25|6439.24|6319.24|10
1655143630000|2022-06-13 18:07:10|6439.86|6319.86|6439.73|6319.73|6441.04|6321.04|6439.73|6319.73|10
1655143640000|2022-06-13 18:07:20|6439.57|6319.57|6439.13|6319.13|6439.82|6319.82|6439.03|6319.03|9
1655143650000|2022-06-13 18:07:30|6439.21|6319.21|6438.01|6318.01|6439.21|6319.21|6438.01|6318.01|9
1655143660000|2022-06-13 18:07:40|6437.87|6317.87|6435.67|6315.67|6437.87|6317.87|6435.67|6315.67|10
1655143670000|2022-06-13 18:07:50|6435.51|6315.51|6433.29|6313.29|6435.65|6315.65|6433.27|6313.27|10
1655143680000|2022-06-13 18:08:00|6433.2|6313.2|6432.92|6312.92|6433.2|6313.2|6432.67|6312.67|10
1655143690000|2022-06-13 18:08:10|6433.02|6313.02|6433.86|6313.86|6435.11|6315.11|6433.02|6313.02|10
1655143700000|2022-06-13 18:08:20|6433.97|6313.97|6433.3|6313.3|6433.97|6313.97|6432.72|6312.72|10
1655143710000|2022-06-13 18:08:30|6433.28|6313.28|6434.03|6314.03|6434.42|6314.42|6433.28|6313.28|10
1655143720000|2022-06-13 18:08:40|6433.05|6313.05|6432.82|6312.82|6433.05|6313.05|6432.03|6312.03|10
1655143730000|2022-06-13 18:08:50|6433.83|6313.83|6435.2|6315.2|6435.2|6315.2|6433.42|6313.42|10
1655143740000|2022-06-13 18:09:00|6435.14|6315.14|6436.34|6316.34|6437.25|6317.25|6435.05|6315.05|10
1655143750000|2022-06-13 18:09:10|6436.78|6316.78|6441.32|6321.32|6441.32|6321.32|6436.78|6316.78|10
1655143760000|2022-06-13 18:09:20|6441.87|6321.87|6443.72|6323.72|6443.99|6323.99|6441.87|6321.87|10
1655143770000|2022-06-13 18:09:30|6443.79|6323.79|6446.57|6326.57|6446.57|6326.57|6443.79|6323.79|10
1655143780000|2022-06-13 18:09:40|6446.62|6326.62|6447.65|6327.65|6447.68|6327.68|6446.62|6326.62|10
1655143790000|2022-06-13 18:09:50|6448.05|6328.05|6448.59|6328.59|6448.78|6328.78|6447.95|6327.95|10
1655143800000|2022-06-13 18:10:00|6449.15|6329.15|6450.42|6330.42|6450.44|6330.44|6449.15|6329.15|10
1655143810000|2022-06-13 18:10:10|6450.34|6330.34|6453.57|6333.57|6453.88|6333.88|6450.34|6330.34|10
1655143820000|2022-06-13 18:10:20|6452.65|6332.65|6453.08|6333.08|6453.19|6333.19|6452.42|6332.42|10
1655143830000|2022-06-13 18:10:30|6452.9|6332.9|6452.33|6332.33|6452.9|6332.9|6451.21|6331.21|10
1655143840000|2022-06-13 18:10:40|6452.06|6332.06|6449.74|6329.74|6452.06|6332.06|6449.74|6329.74|10
1655143850000|2022-06-13 18:10:50|6449.27|6329.27|6448.98|6328.98|6449.5|6329.5|6448.43|6328.43|9
1655143860000|2022-06-13 18:11:00|6448.93|6328.93|6447.32|6327.32|6449.22|6329.22|6447.32|6327.32|9
1655143870000|2022-06-13 18:11:10|6447.47|6327.47|6447.1|6327.1|6448.28|6328.28|6447.1|6327.1|9
1655143880000|2022-06-13 18:11:20|6447.08|6327.08|6451.04|6331.04|6451.04|6331.04|6446.41|6326.41|9
1655143890000|2022-06-13 18:11:30|6453.37|6333.37|6469.17|6349.17|6469.38|6349.38|6453.37|6333.37|10
1655143900000|2022-06-13 18:11:40|6469.83|6349.83|6471.28|6351.28|6471.99|6351.99|6469.83|6349.83|10
1655143910000|2022-06-13 18:11:50|6471.85|6351.85|6475.07|6355.07|6475.07|6355.07|6471.41|6351.41|10
1655143920000|2022-06-13 18:12:00|6475.56|6355.56|6474.28|6354.28|6475.92|6355.92|6474.28|6354.28|10
1655143930000|2022-06-13 18:12:10|6473.47|6353.47|6471.69|6351.69|6474.27|6354.27|6471.69|6351.69|9
1655143940000|2022-06-13 18:12:20|6471.49|6351.49|6464.69|6344.69|6471.49|6351.49|6464.13|6344.13|10
1655143950000|2022-06-13 18:12:30|6464.06|6344.06|6462.84|6342.84|6465.07|6345.07|6462.84|6342.84|9
1655143960000|2022-06-13 18:12:40|6462.57|6342.57|6463.42|6343.42|6463.66|6343.66|6462.57|6342.57|10
1655143970000|2022-06-13 18:12:50|6463.2|6343.2|6463.77|6343.77|6463.77|6343.77|6463.01|6343.01|10
1655143980000|2022-06-13 18:13:00|6463.45|6343.45|6464.15|6344.15|6464.15|6344.15|6463.45|6343.45|10
1655143990000|2022-06-13 18:13:10|6464.34|6344.34|6466.26|6346.26|6466.26|6346.26|6464.16|6344.16|10
1655144000000|2022-06-13 18:13:20|6467.66|6347.66|6470.62|6350.62|6470.67|6350.67|6467.66|6347.66|10
1655144010000|2022-06-13 18:13:30|6470.68|6350.68|6472.25|6352.25|6472.25|6352.25|6470.31|6350.31|9
1655144020000|2022-06-13 18:13:40|6472.95|6352.95|6474.16|6354.16|6474.16|6354.16|6472.7|6352.7|10
1655144030000|2022-06-13 18:13:50|6474.09|6354.09|6474.41|6354.41|6474.41|6354.41|6473.46|6353.46|10
1655144040000|2022-06-13 18:14:00|6474.68|6354.68|6475.13|6355.13|6475.21|6355.21|6474.59|6354.59|10
1655144050000|2022-06-13 18:14:10|6475.63|6355.63|6475.59|6355.59|6475.91|6355.91|6475.4|6355.4|10
1655144060000|2022-06-13 18:14:20|6475.36|6355.36|6475.23|6355.23|6475.64|6355.64|6474.94|6354.94|10
1655144070000|2022-06-13 18:14:30|6475.16|6355.16|6474.06|6354.06|6475.16|6355.16|6474.06|6354.06|9
1655144080000|2022-06-13 18:14:40|6474.57|6354.57|6475.13|6355.13|6475.13|6355.13|6474.2|6354.2|10
1655144090000|2022-06-13 18:14:50|6475.71|6355.71|6478.07|6358.07|6478.07|6358.07|6475.71|6355.71|10
1655144100000|2022-06-13 18:15:00|6477.94|6357.94|6481.37|6361.37|6481.37|6361.37|6476.97|6356.97|10
1655144110000|2022-06-13 18:15:10|6482.12|6362.12|6486.24|6366.24|6486.24|6366.24|6482.12|6362.12|9
1655144120000|2022-06-13 18:15:20|6486.36|6366.36|6486.51|6366.51|6487.66|6367.66|6486.36|6366.36|10
1655144130000|2022-06-13 18:15:30|6488.14|6368.14|6496.62|6376.62|6496.62|6376.62|6488.14|6368.14|10
1655144140000|2022-06-13 18:15:40|6499.17|6379.17|6500.74|6380.74|6501.25|6381.25|6499.17|6379.17|10
1655144150000|2022-06-13 18:15:50|6500.17|6380.17|6499.59|6379.59|6500.19|6380.19|6499.26|6379.26|10
1655144160000|2022-06-13 18:16:00|6499.16|6379.16|6500.31|6380.31|6500.31|6380.31|6498.74|6378.74|10
1655144170000|2022-06-13 18:16:10|6500.84|6380.84|6503.64|6383.64|6504.58|6384.58|6500.67|6380.67|10
1655144180000|2022-06-13 18:16:20|6503.94|6383.94|6503.28|6383.28|6504.76|6384.76|6503.28|6383.28|10
1655144190000|2022-06-13 18:16:30|6503.39|6383.39|6503.43|6383.43|6503.76|6383.76|6502.9|6382.9|10
1655144200000|2022-06-13 18:16:40|6503.72|6383.72|6503.29|6383.29|6503.72|6383.72|6502.88|6382.88|10
1655144210000|2022-06-13 18:16:50|6503.51|6383.51|6503.34|6383.34|6503.51|6383.51|6502.9|6382.9|10
1655144220000|2022-06-13 18:17:00|6503.29|6383.29|6503.53|6383.53|6503.71|6383.71|6502.78|6382.78|10
1655144230000|2022-06-13 18:17:10|6504.4|6384.4|6504.08|6384.08|6504.66|6384.66|6503.66|6383.66|10
1655144240000|2022-06-13 18:17:20|6502.86|6382.86|6498.39|6378.39|6502.86|6382.86|6498.39|6378.39|9
1655144250000|2022-06-13 18:17:30|6498.01|6378.01|6493.15|6373.15|6498.01|6378.01|6493.14|6373.14|10
1655144260000|2022-06-13 18:17:40|6492.36|6372.36|6488.06|6368.06|6492.53|6372.53|6488.06|6368.06|10
1655144270000|2022-06-13 18:17:50|6487.45|6367.45|6487.34|6367.34|6487.45|6367.45|6486.41|6366.41|10
1655144280000|2022-06-13 18:18:00|6488.18|6368.18|6488.04|6368.04|6488.91|6368.91|6487.88|6367.88|10
1655144290000|2022-06-13 18:18:10|6487.69|6367.69|6485.56|6365.56|6487.77|6367.77|6485.56|6365.56|10
1655144300000|2022-06-13 18:18:20|6485.38|6365.38|6483.62|6363.62|6485.38|6365.38|6483.21|6363.21|10
1655144310000|2022-06-13 18:18:30|6482.7|6362.7|6482.38|6362.38|6483.37|6363.37|6482.38|6362.38|10
1655144320000|2022-06-13 18:18:40|6482.26|6362.26|6475.07|6355.07|6482.26|6362.26|6475.07|6355.07|10
1655144330000|2022-06-13 18:18:50|6474.91|6354.91|6472.36|6352.36|6474.91|6354.91|6472.27|6352.27|10
1655144340000|2022-06-13 18:19:00|6471.34|6351.34|6468.98|6348.98|6471.48|6351.48|6468.98|6348.98|10
1655144350000|2022-06-13 18:19:10|6470.05|6350.05|6468.62|6348.62|6470.45|6350.45|6468.62|6348.62|9
1655144360000|2022-06-13 18:19:20|6468.34|6348.34|6467.47|6347.47|6468.84|6348.84|6467.47|6347.47|10
1655144370000|2022-06-13 18:19:30|6466.99|6346.99|6468.51|6348.51|6468.62|6348.62|6466.53|6346.53|10
1655144380000|2022-06-13 18:19:40|6468.59|6348.59|6468.61|6348.61|6468.61|6348.61|6467.65|6347.65|10
1655144390000|2022-06-13 18:19:50|6468.36|6348.36|6471.39|6351.39|6471.39|6351.39|6468.14|6348.14|10
1655144400000|2022-06-13 18:20:00|6471.09|6351.09|6476.07|6356.07|6476.76|6356.76|6471.09|6351.09|10
1655144410000|2022-06-13 18:20:10|6477.66|6357.66|6479.62|6359.62|6479.62|6359.62|6477.22|6357.22|10
1655144420000|2022-06-13 18:20:20|6481.51|6361.51|6484.07|6364.07|6484.07|6364.07|6481.51|6361.51|10
1655144430000|2022-06-13 18:20:30|6483.75|6363.75|6485.23|6365.23|6485.71|6365.71|6483.75|6363.75|10
1655144440000|2022-06-13 18:20:40|6487.71|6367.71|6489.43|6369.43|6490.33|6370.33|6487.71|6367.71|10
1655144450000|2022-06-13 18:20:50|6490.39|6370.39|6489.51|6369.51|6490.87|6370.87|6488.94|6368.94|10
1655144460000|2022-06-13 18:21:00|6491.02|6371.02|6493.12|6373.12|6493.12|6373.12|6491.02|6371.02|10
1655144470000|2022-06-13 18:21:10|6491.93|6371.93|6496.88|6376.88|6496.88|6376.88|6491.93|6371.93|10
1655144480000|2022-06-13 18:21:20|6495.44|6375.44|6498.39|6378.39|6499.56|6379.56|6495.44|6375.44|10
1655144490000|2022-06-13 18:21:30|6498.58|6378.58|6498.47|6378.47|6499.34|6379.34|6498.15|6378.15|10
1655144500000|2022-06-13 18:21:40|6498.21|6378.21|6498.6|6378.6|6499.1|6379.1|6498.16|6378.16|9
1655144510000|2022-06-13 18:21:50|6498.41|6378.41|6496.52|6376.52|6498.43|6378.43|6496.52|6376.52|9
1655144520000|2022-06-13 18:22:00|6496.37|6376.37|6500.71|6380.71|6500.96|6380.96|6496.37|6376.37|10
1655144530000|2022-06-13 18:22:10|6499.91|6379.91|6499.33|6379.33|6500.17|6380.17|6499.33|6379.33|10
1655144540000|2022-06-13 18:22:20|6499.7|6379.7|6500.77|6380.77|6500.77|6380.77|6499.7|6379.7|10
1655144550000|2022-06-13 18:22:30|6500.16|6380.16|6498.81|6378.81|6500.16|6380.16|6498.81|6378.81|10
1655144560000|2022-06-13 18:22:40|6499|6379|6498.57|6378.57|6499.11|6379.11|6498.02|6378.02|9
1655144570000|2022-06-13 18:22:50|6498.72|6378.72|6497.92|6377.92|6499.25|6379.25|6497.92|6377.92|10
1655144580000|2022-06-13 18:23:00|6497.62|6377.62|6497.68|6377.68|6497.79|6377.79|6497.11|6377.11|10
1655144590000|2022-06-13 18:23:10|6497.8|6377.8|6497.36|6377.36|6498.05|6378.05|6497.27|6377.27|10
1655144600000|2022-06-13 18:23:20|6497.84|6377.84|6499.02|6379.02|6499.43|6379.43|6497.51|6377.51|10
1655144610000|2022-06-13 18:23:30|6497.72|6377.72|6500.01|6380.01|6500.52|6380.52|6497.72|6377.72|10
1655144620000|2022-06-13 18:23:40|6500.4|6380.4|6505.29|6385.29|6505.29|6385.29|6500.4|6380.4|10
1655144630000|2022-06-13 18:23:50|6505.75|6385.75|6506.16|6386.16|6506.83|6386.83|6505.7|6385.7|10
1655144640000|2022-06-13 18:24:00|6506.14|6386.14|6507.29|6387.29|6507.29|6387.29|6505.65|6385.65|10
1655144650000|2022-06-13 18:24:10|6507.31|6387.31|6510.99|6390.99|6510.99|6390.99|6507.31|6387.31|10
1655144660000|2022-06-13 18:24:20|6511.68|6391.68|6511.18|6391.18|6511.99|6391.99|6511.18|6391.18|10
1655144670000|2022-06-13 18:24:30|6511.41|6391.41|6514|6394|6514.19|6394.19|6511.41|6391.41|10
1655144680000|2022-06-13 18:24:40|6515.3|6395.3|6519.29|6399.29|6519.39|6399.39|6515.03|6395.03|10
1655144690000|2022-06-13 18:24:50|6520.12|6400.12|6522.32|6402.32|6522.56|6402.56|6520.12|6400.12|10
1655144700000|2022-06-13 18:25:00|6522.79|6402.79|6524.23|6404.23|6524.23|6404.23|6522.79|6402.79|10
1655144710000|2022-06-13 18:25:10|6523.91|6403.91|6523.99|6403.99|6525.56|6405.56|6523.91|6403.91|10
1655144720000|2022-06-13 18:25:20|6524.13|6404.13|6526.89|6406.89|6526.89|6406.89|6524.02|6404.02|10
1655144730000|2022-06-13 18:25:30|6526.8|6406.8|6527.47|6407.47|6527.47|6407.47|6526.17|6406.17|10
1655144740000|2022-06-13 18:25:40|6527.18|6407.18|6530.61|6410.61|6530.74|6410.74|6527.18|6407.18|10
1655144750000|2022-06-13 18:25:50|6530.73|6410.73|6529.58|6409.58|6531.34|6411.34|6529.58|6409.58|9
1655144760000|2022-06-13 18:26:00|6528.9|6408.9|6528.31|6408.31|6530.09|6410.09|6528.31|6408.31|10
1655144770000|2022-06-13 18:26:10|6528.56|6408.56|6528.74|6408.74|6528.84|6408.84|6526.04|6406.04|10
1655144780000|2022-06-13 18:26:20|6528.95|6408.95|6526.22|6406.22|6528.95|6408.95|6526.22|6406.22|10
1655144790000|2022-06-13 18:26:30|6525.38|6405.38|6524.12|6404.12|6526.16|6406.16|6523.97|6403.97|10
1655144800000|2022-06-13 18:26:40|6523.56|6403.56|6518.86|6398.86|6523.56|6403.56|6518.78|6398.78|10
1655144810000|2022-06-13 18:26:50|6518.74|6398.74|6520.32|6400.32|6520.35|6400.35|6517.5|6397.5|10
1655144820000|2022-06-13 18:27:00|6518.8|6398.8|6514.42|6394.42|6519.51|6399.51|6514.38|6394.38|10
1655144830000|2022-06-13 18:27:10|6515.04|6395.04|6517.18|6397.18|6517.18|6397.18|6514.7|6394.7|10
1655144840000|2022-06-13 18:27:20|6517.64|6397.64|6520.72|6400.72|6520.87|6400.87|6517.59|6397.59|10
1655144850000|2022-06-13 18:27:30|6521.09|6401.09|6522.74|6402.74|6522.74|6402.74|6521.08|6401.08|10
1655144860000|2022-06-13 18:27:40|6523.45|6403.45|6524.93|6404.93|6524.93|6404.93|6523.25|6403.25|10
1655144870000|2022-06-13 18:27:50|6525.34|6405.34|6527.72|6407.72|6528.34|6408.34|6525.34|6405.34|10
1655144880000|2022-06-13 18:28:00|6527.52|6407.52|6522.63|6402.63|6527.52|6407.52|6522.63|6402.63|10
1655144890000|2022-06-13 18:28:10|6522.46|6402.46|6516.99|6396.99|6522.46|6402.46|6516.99|6396.99|10
1655144900000|2022-06-13 18:28:20|6516.78|6396.78|6510.89|6390.89|6516.78|6396.78|6510.77|6390.77|10
1655144910000|2022-06-13 18:28:30|6510.34|6390.34|6509.46|6389.46|6510.49|6390.49|6509.46|6389.46|10
1655144920000|2022-06-13 18:28:40|6509.18|6389.18|6505.89|6385.89|6509.18|6389.18|6505.89|6385.89|10
1655144930000|2022-06-13 18:28:50|6506.05|6386.05|6504.54|6384.54|6506.05|6386.05|6503.62|6383.62|10
1655144940000|2022-06-13 18:29:00|6504.3|6384.3|6504.37|6384.37|6505.24|6385.24|6504.3|6384.3|10
1655144950000|2022-06-13 18:29:10|6504.48|6384.48|6503.23|6383.23|6504.81|6384.81|6503.23|6383.23|10
1655144960000|2022-06-13 18:29:20|6503.17|6383.17|6503.53|6383.53|6503.86|6383.86|6502.51|6382.51|9
1655144970000|2022-06-13 18:29:30|6503.97|6383.97|6506.48|6386.48|6506.48|6386.48|6503.73|6383.73|10
1655144980000|2022-06-13 18:29:40|6506.55|6386.55|6504.52|6384.52|6506.75|6386.75|6504.52|6384.52|10
1655144990000|2022-06-13 18:29:50|6504.36|6384.36|6501.1|6381.1|6504.36|6384.36|6501.1|6381.1|10
1655145000000|2022-06-13 18:30:00|6500.84|6380.84|6499.58|6379.58|6500.84|6380.84|6499.58|6379.58|10
1655145010000|2022-06-13 18:30:10|6499.7|6379.7|6501.59|6381.59|6502.07|6382.07|6498.57|6378.57|10
1655145020000|2022-06-13 18:30:20|6501.91|6381.91|6503.2|6383.2|6503.2|6383.2|6501.76|6381.76|10
1655145030000|2022-06-13 18:30:30|6502.93|6382.93|6503.86|6383.86|6504.29|6384.29|6502.93|6382.93|10
1655145040000|2022-06-13 18:30:40|6503.79|6383.79|6503.57|6383.57|6503.79|6383.79|6502.51|6382.51|10
1655145050000|2022-06-13 18:30:50|6503.05|6383.05|6502.28|6382.28|6503.05|6383.05|6502.28|6382.28|10
1655145060000|2022-06-13 18:31:00|6502.5|6382.5|6498.07|6378.07|6502.5|6382.5|6498.07|6378.07|10
1655145070000|2022-06-13 18:31:10|6497.62|6377.62|6492.74|6372.74|6497.62|6377.62|6492.74|6372.74|10
1655145080000|2022-06-13 18:31:20|6492.15|6372.15|6490.94|6370.94|6492.74|6372.74|6490.46|6370.46|10
1655145090000|2022-06-13 18:31:30|6491.69|6371.69|6486.73|6366.73|6491.69|6371.69|6486.51|6366.51|10
1655145100000|2022-06-13 18:31:40|6486.56|6366.56|6485.43|6365.43|6486.56|6366.56|6485.24|6365.24|10
1655145110000|2022-06-13 18:31:50|6485.27|6365.27|6482.2|6362.2|6485.27|6365.27|6482.2|6362.2|9
1655145120000|2022-06-13 18:32:00|6482.29|6362.29|6480.8|6360.8|6482.29|6362.29|6480.8|6360.8|10
1655145130000|2022-06-13 18:32:10|6481.12|6361.12|6478.2|6358.2|6481.12|6361.12|6478.2|6358.2|10
1655145140000|2022-06-13 18:32:20|6479.13|6359.13|6479.34|6359.34|6479.56|6359.56|6478.63|6358.63|10
1655145150000|2022-06-13 18:32:30|6478.68|6358.68|6473.59|6353.59|6479.52|6359.52|6473.44|6353.44|10
1655145160000|2022-06-13 18:32:40|6472.17|6352.17|6468.69|6348.69|6472.17|6352.17|6468.69|6348.69|10
1655145170000|2022-06-13 18:32:50|6468.47|6348.47|6467.38|6347.38|6468.47|6348.47|6467.29|6347.29|10
1655145180000|2022-06-13 18:33:00|6467.37|6347.37|6466.06|6346.06|6467.61|6347.61|6466.06|6346.06|10
1655145190000|2022-06-13 18:33:10|6465.75|6345.75|6465.97|6345.97|6466.3|6346.3|6465.64|6345.64|10
1655145200000|2022-06-13 18:33:20|6465.74|6345.74|6461.38|6341.38|6465.74|6345.74|6461.27|6341.27|10
1655145210000|2022-06-13 18:33:30|6462.2|6342.2|6461.14|6341.14|6462.2|6342.2|6459.84|6339.84|10
1655145220000|2022-06-13 18:33:40|6460.97|6340.97|6461.81|6341.81|6461.86|6341.86|6460.68|6340.68|10
1655145230000|2022-06-13 18:33:50|6461.75|6341.75|6468.35|6348.35|6468.35|6348.35|6461.25|6341.25|10
1655145240000|2022-06-13 18:34:00|6468.65|6348.65|6471.98|6351.98|6472.53|6352.53|6468.65|6348.65|10
1655145250000|2022-06-13 18:34:10|6472.87|6352.87|6473.39|6353.39|6474.45|6354.45|6472.87|6352.87|10
1655145260000|2022-06-13 18:34:20|6474.72|6354.72|6481.1|6361.1|6481.1|6361.1|6474.4|6354.4|10
1655145270000|2022-06-13 18:34:30|6481.13|6361.13|6479.18|6359.18|6481.23|6361.23|6478.97|6358.97|10
1655145280000|2022-06-13 18:34:40|6479.13|6359.13|6477.87|6357.87|6480.23|6360.23|6477.28|6357.28|10
1655145290000|2022-06-13 18:34:50|6477.5|6357.5|6474.06|6354.06|6477.5|6357.5|6473.96|6353.96|10
1655145300000|2022-06-13 18:35:00|6473.69|6353.69|6473.7|6353.7|6474.35|6354.35|6473.56|6353.56|9
1655145310000|2022-06-13 18:35:10|6474.64|6354.64|6474.75|6354.75|6474.75|6354.75|6474.01|6354.01|10
1655145320000|2022-06-13 18:35:20|6474.77|6354.77|6474.92|6354.92|6476.29|6356.29|6474.77|6354.77|10
1655145330000|2022-06-13 18:35:30|6474.96|6354.96|6472.92|6352.92|6474.96|6354.96|6472.92|6352.92|10
1655145340000|2022-06-13 18:35:40|6472.95|6352.95|6473.14|6353.14|6473.87|6353.87|6472.95|6352.95|10
1655145350000|2022-06-13 18:35:50|6473.05|6353.05|6473.32|6353.32|6473.32|6353.32|6472.67|6352.67|10
1655145360000|2022-06-13 18:36:00|6473.58|6353.58|6473.45|6353.45|6474.18|6354.18|6473.38|6353.38|10
1655145370000|2022-06-13 18:36:10|6473.09|6353.09|6471.65|6351.65|6473.18|6353.18|6471.54|6351.54|10
1655145380000|2022-06-13 18:36:20|6472.67|6352.67|6471.15|6351.15|6472.67|6352.67|6471.15|6351.15|10
1655145390000|2022-06-13 18:36:30|6471.51|6351.51|6474.8|6354.8|6474.8|6354.8|6471.51|6351.51|10
1655145400000|2022-06-13 18:36:40|6474.57|6354.57|6476.84|6356.84|6476.84|6356.84|6474.31|6354.31|10
1655145410000|2022-06-13 18:36:50|6478.93|6358.93|6486.32|6366.32|6486.32|6366.32|6478.65|6358.65|10
1655145420000|2022-06-13 18:37:00|6486.06|6366.06|6487.24|6367.24|6488.27|6368.27|6486.06|6366.06|10
1655145430000|2022-06-13 18:37:10|6487.13|6367.13|6488.37|6368.37|6489.33|6369.33|6486.45|6366.45|10
1655145440000|2022-06-13 18:37:20|6489.19|6369.19|6492.19|6372.19|6493.62|6373.62|6489.19|6369.19|10
1655145450000|2022-06-13 18:37:30|6491.99|6371.99|6495.43|6375.43|6495.71|6375.71|6491.99|6371.99|10
1655145460000|2022-06-13 18:37:40|6495.64|6375.64|6494.58|6374.58|6498.34|6378.34|6494.58|6374.58|10
1655145470000|2022-06-13 18:37:50|6494.67|6374.67|6492.21|6372.21|6495.72|6375.72|6489.64|6369.64|10
1655145480000|2022-06-13 18:38:00|6490.52|6370.52|6489.98|6369.98|6491.36|6371.36|6489.98|6369.98|10
1655145490000|2022-06-13 18:38:10|6489.46|6369.46|6487.7|6367.7|6490.02|6370.02|6487.69|6367.69|10
1655145500000|2022-06-13 18:38:20|6487.94|6367.94|6487.88|6367.88|6488.84|6368.84|6487.35|6367.35|10
1655145510000|2022-06-13 18:38:30|6487.62|6367.62|6485.08|6365.08|6487.62|6367.62|6485.08|6365.08|10
1655145520000|2022-06-13 18:38:40|6484.86|6364.86|6485.59|6365.59|6485.73|6365.73|6484.86|6364.86|10
1655145530000|2022-06-13 18:38:50|6485.6|6365.6|6485.73|6365.73|6485.89|6365.89|6485.24|6365.24|9
1655145540000|2022-06-13 18:39:00|6485.69|6365.69|6486.54|6366.54|6486.54|6366.54|6485.36|6365.36|10
1655145550000|2022-06-13 18:39:10|6486.27|6366.27|6487.53|6367.53|6487.94|6367.94|6485.81|6365.81|10
1655145560000|2022-06-13 18:39:20|6487.56|6367.56|6489.62|6369.62|6489.68|6369.68|6487.56|6367.56|10
1655145570000|2022-06-13 18:39:30|6489.54|6369.54|6490.83|6370.83|6490.95|6370.95|6489.54|6369.54|10
1655145580000|2022-06-13 18:39:40|6490.96|6370.96|6491.41|6371.41|6491.69|6371.69|6490.93|6370.93|10
1655145590000|2022-06-13 18:39:50|6491.56|6371.56|6490.97|6370.97|6492.33|6372.33|6490.97|6370.97|9
1655145600000|2022-06-13 18:40:00|6492.07|6372.07|6490.11|6370.11|6492.07|6372.07|6489.94|6369.94|10
1655145610000|2022-06-13 18:40:10|6488.62|6368.62|6489.3|6369.3|6489.3|6369.3|6488.01|6368.01|10
1655145620000|2022-06-13 18:40:20|6488.26|6368.26|6487.12|6367.12|6489.4|6369.4|6487.12|6367.12|10
1655145630000|2022-06-13 18:40:30|6487.19|6367.19|6488.87|6368.87|6488.87|6368.87|6487.16|6367.16|10
1655145640000|2022-06-13 18:40:40|6489.37|6369.37|6489.41|6369.41|6490.61|6370.61|6488.37|6368.37|10
1655145650000|2022-06-13 18:40:50|6490.39|6370.39|6493.39|6373.39|6493.39|6373.39|6490.39|6370.39|10
1655145660000|2022-06-13 18:41:00|6493.46|6373.46|6494.93|6374.93|6495.09|6375.09|6492.79|6372.79|10
1655145670000|2022-06-13 18:41:10|6495.17|6375.17|6495.54|6375.54|6496.33|6376.33|6494.82|6374.82|10
1655145680000|2022-06-13 18:41:20|6495.47|6375.47|6497.11|6377.11|6497.11|6377.11|6494.89|6374.89|10
1655145690000|2022-06-13 18:41:30|6498.79|6378.79|6497.81|6377.81|6498.79|6378.79|6497.4|6377.4|9
1655145700000|2022-06-13 18:41:40|6498.85|6378.85|6500|6380|6502.56|6382.56|6498.85|6378.85|10
1655145710000|2022-06-13 18:41:50|6503.51|6383.51|6506.71|6386.71|6506.71|6386.71|6503.51|6383.51|10
1655145720000|2022-06-13 18:42:00|6505.64|6385.64|6503.53|6383.53|6506.59|6386.59|6503.53|6383.53|10
1655145730000|2022-06-13 18:42:10|6503.74|6383.74|6501.58|6381.58|6503.74|6383.74|6501.34|6381.34|10
1655145740000|2022-06-13 18:42:20|6501.51|6381.51|6499.07|6379.07|6501.51|6381.51|6499.07|6379.07|10
1655145750000|2022-06-13 18:42:30|6498.78|6378.78|6497.22|6377.22|6498.78|6378.78|6497.21|6377.21|9
1655145760000|2022-06-13 18:42:40|6497.77|6377.77|6497.94|6377.94|6498.26|6378.26|6497.24|6377.24|10
1655145770000|2022-06-13 18:42:50|6497.92|6377.92|6497.23|6377.23|6497.92|6377.92|6496.89|6376.89|10
1655145780000|2022-06-13 18:43:00|6497.14|6377.14|6495.69|6375.69|6497.14|6377.14|6495.69|6375.69|10
1655145790000|2022-06-13 18:43:10|6495.45|6375.45|6495.94|6375.94|6496.7|6376.7|6495.45|6375.45|10
1655145800000|2022-06-13 18:43:20|6495.46|6375.46|6493.96|6373.96|6495.46|6375.46|6493.96|6373.96|9
1655145810000|2022-06-13 18:43:30|6494.48|6374.48|6493.08|6373.08|6494.48|6374.48|6493.08|6373.08|10
1655145820000|2022-06-13 18:43:40|6492.3|6372.3|6491.59|6371.59|6492.3|6372.3|6491.56|6371.56|9
1655145830000|2022-06-13 18:43:50|6491.51|6371.51|6492.03|6372.03|6492.26|6372.26|6491.25|6371.25|9
1655145840000|2022-06-13 18:44:00|6492.07|6372.07|6493|6373|6493|6373|6491.95|6371.95|10
1655145850000|2022-06-13 18:44:10|6493.05|6373.05|6491.93|6371.93|6493.07|6373.07|6491.49|6371.49|10
1655145860000|2022-06-13 18:44:20|6491.97|6371.97|6493.03|6373.03|6493.03|6373.03|6491.56|6371.56|10
1655145870000|2022-06-13 18:44:30|6492.97|6372.97|6496.08|6376.08|6496.08|6376.08|6492.97|6372.97|10
1655145880000|2022-06-13 18:44:40|6495.12|6375.12|6497.91|6377.91|6497.91|6377.91|6495.12|6375.12|10
1655145890000|2022-06-13 18:44:50|6497.66|6377.66|6498.92|6378.92|6498.92|6378.92|6497.66|6377.66|10
1655145900000|2022-06-13 18:45:00|6498.19|6378.19|6501.7|6381.7|6501.7|6381.7|6498.19|6378.19|10
1655145910000|2022-06-13 18:45:10|6501.56|6381.56|6504.09|6384.09|6504.09|6384.09|6501.56|6381.56|10
1655145920000|2022-06-13 18:45:20|6504.14|6384.14|6505.57|6385.57|6505.57|6385.57|6503.2|6383.2|10
1655145930000|2022-06-13 18:45:30|6505.28|6385.28|6507.86|6387.86|6507.86|6387.86|6504.95|6384.95|10
1655145940000|2022-06-13 18:45:40|6508.1|6388.1|6510.13|6390.13|6510.13|6390.13|6508.1|6388.1|10
1655145950000|2022-06-13 18:45:50|6509.97|6389.97|6510.21|6390.21|6510.36|6390.36|6509.88|6389.88|8
1655145960000|2022-06-13 18:46:00|6510.37|6390.37|6510.38|6390.38|6510.96|6390.96|6510.36|6390.36|10
1655145970000|2022-06-13 18:46:10|6510.87|6390.87|6512.15|6392.15|6512.49|6392.49|6510.87|6390.87|10
1655145980000|2022-06-13 18:46:20|6512.54|6392.54|6511.28|6391.28|6513.04|6393.04|6511.28|6391.28|10
1655145990000|2022-06-13 18:46:30|6510.99|6390.99|6509.08|6389.08|6511.41|6391.41|6508.68|6388.68|10
1655146000000|2022-06-13 18:46:40|6509.09|6389.09|6508.45|6388.45|6509.18|6389.18|6508.3|6388.3|10
1655146010000|2022-06-13 18:46:50|6508.1|6388.1|6505.82|6385.82|6508.48|6388.48|6505.7|6385.7|10
1655146020000|2022-06-13 18:47:00|6505.69|6385.69|6502.69|6382.69|6505.75|6385.75|6502.69|6382.69|10
1655146030000|2022-06-13 18:47:10|6502.4|6382.4|6497.15|6377.15|6502.4|6382.4|6496.34|6376.34|10
1655146040000|2022-06-13 18:47:20|6496.91|6376.91|6493.56|6373.56|6497.64|6377.64|6493.56|6373.56|10
1655146050000|2022-06-13 18:47:30|6494.32|6374.32|6491.51|6371.51|6494.32|6374.32|6491.18|6371.18|10
1655146060000|2022-06-13 18:47:40|6491.11|6371.11|6489.42|6369.42|6491.11|6371.11|6489.16|6369.16|9
1655146070000|2022-06-13 18:47:50|6489.51|6369.51|6488.26|6368.26|6489.81|6369.81|6488.13|6368.13|10
1655146080000|2022-06-13 18:48:00|6487.46|6367.46|6480.2|6360.2|6487.46|6367.46|6480.2|6360.2|10
1655146090000|2022-06-13 18:48:10|6478.89|6358.89|6477.02|6357.02|6478.89|6358.89|6476.49|6356.49|10
1655146100000|2022-06-13 18:48:20|6476.86|6356.86|6475.21|6355.21|6476.92|6356.92|6475.21|6355.21|10
1655146110000|2022-06-13 18:48:30|6475.11|6355.11|6475.35|6355.35|6475.35|6355.35|6474.5|6354.5|10
1655146120000|2022-06-13 18:48:40|6475.34|6355.34|6476.36|6356.36|6476.36|6356.36|6474.82|6354.82|10
1655146130000|2022-06-13 18:48:50|6476.85|6356.85|6478.65|6358.65|6479.14|6359.14|6476.85|6356.85|10
1655146140000|2022-06-13 18:49:00|6479.08|6359.08|6479.09|6359.09|6479.95|6359.95|6478.77|6358.77|10
1655146150000|2022-06-13 18:49:10|6479.98|6359.98|6473.03|6353.03|6479.98|6359.98|6473.03|6353.03|10
1655146160000|2022-06-13 18:49:20|6472.81|6352.81|6471.24|6351.24|6473.9|6353.9|6469.92|6349.92|10
1655146170000|2022-06-13 18:49:30|6470.53|6350.53|6470.15|6350.15|6471.06|6351.06|6469.26|6349.26|10
1655146180000|2022-06-13 18:49:40|6469.18|6349.18|6469|6349|6469.69|6349.69|6468.73|6348.73|10
1655146190000|2022-06-13 18:49:50|6468.34|6348.34|6466.9|6346.9|6468.34|6348.34|6466.7|6346.7|10
1655146200000|2022-06-13 18:50:00|6466.71|6346.71|6467.38|6347.38|6467.38|6347.38|6466.41|6346.41|10
1655146210000|2022-06-13 18:50:10|6467.33|6347.33|6467.77|6347.77|6467.88|6347.88|6467.28|6347.28|10
1655146220000|2022-06-13 18:50:20|6467.49|6347.49|6463.74|6343.74|6467.49|6347.49|6463.74|6343.74|10
1655146230000|2022-06-13 18:50:30|6463.7|6343.7|6462.51|6342.51|6463.7|6343.7|6461.94|6341.94|10
1655146240000|2022-06-13 18:50:40|6462.62|6342.62|6462.06|6342.06|6463.13|6343.13|6462.06|6342.06|10
1655146250000|2022-06-13 18:50:50|6462.08|6342.08|6461.71|6341.71|6462.08|6342.08|6460.95|6340.95|9
1655146260000|2022-06-13 18:51:00|6461.66|6341.66|6462.38|6342.38|6462.51|6342.51|6461.66|6341.66|9
1655146270000|2022-06-13 18:51:10|6461.2|6341.2|6460.46|6340.46|6461.72|6341.72|6460.16|6340.16|10
1655146280000|2022-06-13 18:51:20|6460.59|6340.59|6457.47|6337.47|6460.59|6340.59|6457.35|6337.35|10
1655146290000|2022-06-13 18:51:30|6456.64|6336.64|6456.54|6336.54|6457.04|6337.04|6456.18|6336.18|10
1655146300000|2022-06-13 18:51:40|6455.77|6335.77|6453.6|6333.6|6455.77|6335.77|6453.45|6333.45|10
1655146310000|2022-06-13 18:51:50|6453.73|6333.73|6452.79|6332.79|6453.97|6333.97|6452.72|6332.72|10
1655146320000|2022-06-13 18:52:00|6452.97|6332.97|6453.35|6333.35|6453.56|6333.56|6452.97|6332.97|10
1655146330000|2022-06-13 18:52:10|6453.07|6333.07|6454.39|6334.39|6454.39|6334.39|6453.07|6333.07|10
1655146340000|2022-06-13 18:52:20|6454.2|6334.2|6451.92|6331.92|6454.2|6334.2|6451.92|6331.92|10
1655146350000|2022-06-13 18:52:30|6452.58|6332.58|6452.88|6332.88|6452.89|6332.89|6452.13|6332.13|10
1655146360000|2022-06-13 18:52:40|6452.94|6332.94|6451.43|6331.43|6452.94|6332.94|6451.43|6331.43|10
1655146370000|2022-06-13 18:52:50|6451.01|6331.01|6450.53|6330.53|6451.63|6331.63|6450.53|6330.53|10
1655146380000|2022-06-13 18:53:00|6450.38|6330.38|6451.55|6331.55|6451.72|6331.72|6450.38|6330.38|9
1655146390000|2022-06-13 18:53:10|6451.5|6331.5|6451.78|6331.78|6451.78|6331.78|6451.21|6331.21|10
1655146400000|2022-06-13 18:53:20|6451.38|6331.38|6451.54|6331.54|6451.7|6331.7|6451|6331|10
1655146410000|2022-06-13 18:53:30|6451.14|6331.14|6450.64|6330.64|6451.14|6331.14|6449.99|6329.99|10
1655146420000|2022-06-13 18:53:40|6450.56|6330.56|6450.4|6330.4|6450.69|6330.69|6450.18|6330.18|10
1655146430000|2022-06-13 18:53:50|6450.39|6330.39|6449.34|6329.34|6450.39|6330.39|6449.13|6329.13|10
1655146440000|2022-06-13 18:54:00|6449.65|6329.65|6446.23|6326.23|6449.66|6329.66|6445.7|6325.7|9
1655146450000|2022-06-13 18:54:10|6446.27|6326.27|6444.68|6324.68|6446.27|6326.27|6444.2|6324.2|9
1655146460000|2022-06-13 18:54:20|6445.01|6325.01|6445.27|6325.27|6445.7|6325.7|6444.54|6324.54|10
1655146470000|2022-06-13 18:54:30|6445.37|6325.37|6444.04|6324.04|6445.37|6325.37|6444.04|6324.04|10
1655146480000|2022-06-13 18:54:40|6444.01|6324.01|6442.39|6322.39|6444.01|6324.01|6442.39|6322.39|10
1655146490000|2022-06-13 18:54:50|6441.36|6321.36|6438.3|6318.3|6441.36|6321.36|6438.02|6318.02|10
1655146500000|2022-06-13 18:55:00|6438.13|6318.13|6437.48|6317.48|6438.15|6318.15|6437.48|6317.48|10
1655146510000|2022-06-13 18:55:10|6437.09|6317.09|6438.56|6318.56|6438.87|6318.87|6437.09|6317.09|10
1655146520000|2022-06-13 18:55:20|6438.62|6318.62|6438.11|6318.11|6438.77|6318.77|6438.11|6318.11|10
1655146530000|2022-06-13 18:55:30|6438.15|6318.15|6439|6319|6439|6319|6437.31|6317.31|8
1655146540000|2022-06-13 18:55:40|6439.39|6319.39|6438.62|6318.62|6439.91|6319.91|6438.36|6318.36|10
1655146550000|2022-06-13 18:55:50|6438.81|6318.81|6438.35|6318.35|6438.81|6318.81|6438.11|6318.11|10
1655146560000|2022-06-13 18:56:00|6437.87|6317.87|6437.77|6317.77|6438.85|6318.85|6437.64|6317.64|10
1655146570000|2022-06-13 18:56:10|6437.7|6317.7|6439.46|6319.46|6440.69|6320.69|6437.7|6317.7|10
1655146580000|2022-06-13 18:56:20|6439.64|6319.64|6442.72|6322.72|6442.72|6322.72|6439.64|6319.64|10
1655146590000|2022-06-13 18:56:30|6442.75|6322.75|6443.54|6323.54|6443.54|6323.54|6442.61|6322.61|10
1655146600000|2022-06-13 18:56:40|6443.31|6323.31|6443.11|6323.11|6443.31|6323.31|6442.49|6322.49|10
1655146610000|2022-06-13 18:56:50|6443.21|6323.21|6442.97|6322.97|6443.29|6323.29|6442.57|6322.57|10
1655146620000|2022-06-13 18:57:00|6442.8|6322.8|6441.36|6321.36|6442.92|6322.92|6441.36|6321.36|10
1655146630000|2022-06-13 18:57:10|6442.15|6322.15|6439.3|6319.3|6442.42|6322.42|6439.3|6319.3|10
1655146640000|2022-06-13 18:57:20|6437.01|6317.01|6430.07|6310.07|6437.01|6317.01|6428.83|6308.83|10
1655146650000|2022-06-13 18:57:30|6428.72|6308.72|6426.63|6306.63|6428.72|6308.72|6426.63|6306.63|10
1655146660000|2022-06-13 18:57:40|6426.64|6306.64|6425.07|6305.07|6426.64|6306.64|6424.61|6304.61|10
1655146670000|2022-06-13 18:57:50|6425.05|6305.05|6424|6304|6425.65|6305.65|6424|6304|10
1655146680000|2022-06-13 18:58:00|6424.22|6304.22|6420.99|6300.99|6424.22|6304.22|6420.99|6300.99|10
1655146690000|2022-06-13 18:58:10|6420.94|6300.94|6422.15|6302.15|6423.8|6303.8|6420.94|6300.94|10
1655146700000|2022-06-13 18:58:20|6421.85|6301.85|6420.67|6300.67|6422.99|6302.99|6420.67|6300.67|10
1655146710000|2022-06-13 18:58:30|6420.58|6300.58|6426.82|6306.82|6426.82|6306.82|6420.58|6300.58|10
1655146720000|2022-06-13 18:58:40|6426.72|6306.72|6429.36|6309.36|6429.36|6309.36|6426.72|6306.72|10
1655146730000|2022-06-13 18:58:50|6429.89|6309.89|6429.8|6309.8|6430.13|6310.13|6429.58|6309.58|10
1655146740000|2022-06-13 18:59:00|6430.1|6310.1|6430.39|6310.39|6430.72|6310.72|6429.64|6309.64|9
1655146750000|2022-06-13 18:59:10|6430.01|6310.01|6428.88|6308.88|6430.01|6310.01|6428.62|6308.62|10
1655146760000|2022-06-13 18:59:20|6429.16|6309.16|6428.32|6308.32|6429.67|6309.67|6428.32|6308.32|10
1655146770000|2022-06-13 18:59:30|6427.93|6307.93|6426.18|6306.18|6428.15|6308.15|6426.18|6306.18|10
1655146780000|2022-06-13 18:59:40|6426.33|6306.33|6424.46|6304.46|6426.33|6306.33|6423.84|6303.84|10
1655146790000|2022-06-13 18:59:50|6424.42|6304.42|6422.9|6302.9|6424.44|6304.44|6422.9|6302.9|8
1655146800000|2022-06-13 19:00:00|6423.06|6303.06|6420.9|6300.9|6423.06|6303.06|6420.9|6300.9|10
1655146810000|2022-06-13 19:00:10|6420.99|6300.99|6418.52|6298.52|6421.06|6301.06|6418.52|6298.52|10
1655146820000|2022-06-13 19:00:20|6418.45|6298.45|6419.65|6299.65|6419.65|6299.65|6417.57|6297.57|10
1655146830000|2022-06-13 19:00:30|6418.91|6298.91|6417.62|6297.62|6419.38|6299.38|6416.62|6296.62|10
1655146840000|2022-06-13 19:00:40|6418.27|6298.27|6417.29|6297.29|6418.27|6298.27|6417.29|6297.29|10
1655146850000|2022-06-13 19:00:50|6416.74|6296.74|6417.18|6297.18|6417.63|6297.63|6416.29|6296.29|10
1655146860000|2022-06-13 19:01:00|6418.05|6298.05|6420.63|6300.63|6420.63|6300.63|6417.89|6297.89|10
1655146870000|2022-06-13 19:01:10|6421.14|6301.14|6421.4|6301.4|6421.98|6301.98|6420.54|6300.54|10
1655146880000|2022-06-13 19:01:20|6421.76|6301.76|6423.55|6303.55|6423.55|6303.55|6421.76|6301.76|10
1655146890000|2022-06-13 19:01:30|6423.24|6303.24|6423.24|6303.24|6423.43|6303.43|6423.09|6303.09|10
1655146900000|2022-06-13 19:01:40|6422.09|6302.09|6422.86|6302.86|6422.86|6302.86|6421.78|6301.78|10
1655146910000|2022-06-13 19:01:50|6422.12|6302.12|6421.44|6301.44|6423.1|6303.1|6421.44|6301.44|10
1655146920000|2022-06-13 19:02:00|6420.79|6300.79|6419.12|6299.12|6420.79|6300.79|6419.12|6299.12|10
1655146930000|2022-06-13 19:02:10|6419.72|6299.72|6417.39|6297.39|6419.74|6299.74|6417.39|6297.39|10
1655146940000|2022-06-13 19:02:20|6416.74|6296.74|6415.24|6295.24|6416.89|6296.89|6415.08|6295.08|10
1655146950000|2022-06-13 19:02:30|6415.19|6295.19|6414.45|6294.45|6415.58|6295.58|6414.45|6294.45|10
1655146960000|2022-06-13 19:02:40|6415.02|6295.02|6413.04|6293.04|6415.02|6295.02|6413.04|6293.04|10
1655146970000|2022-06-13 19:02:50|6412.89|6292.89|6412.86|6292.86|6413.03|6293.03|6412.47|6292.47|10
1655146980000|2022-06-13 19:03:00|6413.09|6293.09|6412.75|6292.75|6413.43|6293.43|6412.75|6292.75|10
1655146990000|2022-06-13 19:03:10|6412.93|6292.93|6410.91|6290.91|6413.07|6293.07|6410.91|6290.91|9
1655147000000|2022-06-13 19:03:20|6410.72|6290.72|6408.5|6288.5|6410.73|6290.73|6408.5|6288.5|10
1655147010000|2022-06-13 19:03:30|6408.58|6288.58|6406.35|6286.35|6408.58|6288.58|6406.29|6286.29|10
1655147020000|2022-06-13 19:03:40|6406.32|6286.32|6410.27|6290.27|6410.27|6290.27|6406.32|6286.32|10
1655147030000|2022-06-13 19:03:50|6410.47|6290.47|6412.04|6292.04|6412.33|6292.33|6410.42|6290.42|10
1655147040000|2022-06-13 19:04:00|6412.41|6292.41|6411.83|6291.83|6412.72|6292.72|6411.81|6291.81|10
1655147050000|2022-06-13 19:04:10|6411.14|6291.14|6412.38|6292.38|6413.09|6293.09|6410.85|6290.85|10
1655147060000|2022-06-13 19:04:20|6413.43|6293.43|6417.22|6297.22|6417.45|6297.45|6413.43|6293.43|10
1655147070000|2022-06-13 19:04:30|6417.32|6297.32|6420.03|6300.03|6420.03|6300.03|6417.11|6297.11|10
1655147080000|2022-06-13 19:04:40|6420.29|6300.29|6421.1|6301.1|6421.98|6301.98|6420.12|6300.12|10
1655147090000|2022-06-13 19:04:50|6421.41|6301.41|6422.71|6302.71|6422.71|6302.71|6421.41|6301.41|9
1655147100000|2022-06-13 19:05:00|6422.75|6302.75|6423.22|6303.22|6423.98|6303.98|6422.75|6302.75|10
1655147110000|2022-06-13 19:05:10|6423.78|6303.78|6425.95|6305.95|6425.95|6305.95|6423.78|6303.78|10
1655147120000|2022-06-13 19:05:20|6425.19|6305.19|6425.24|6305.24|6425.65|6305.65|6424.94|6304.94|9
1655147130000|2022-06-13 19:05:30|6425.96|6305.96|6426.96|6306.96|6427.33|6307.33|6425.96|6305.96|10
1655147140000|2022-06-13 19:05:40|6427|6307|6427.75|6307.75|6428.16|6308.16|6427|6307|10
1655147150000|2022-06-13 19:05:50|6427.1|6307.1|6426.09|6306.09|6428.26|6308.26|6426.09|6306.09|10
1655147160000|2022-06-13 19:06:00|6425.44|6305.44|6425.38|6305.38|6425.88|6305.88|6425.31|6305.31|9
1655147170000|2022-06-13 19:06:10|6425.57|6305.57|6423.05|6303.05|6425.57|6305.57|6423.05|6303.05|10
1655147180000|2022-06-13 19:06:20|6423.14|6303.14|6422.09|6302.09|6423.53|6303.53|6422.09|6302.09|10
1655147190000|2022-06-13 19:06:30|6422.87|6302.87|6420.86|6300.86|6422.87|6302.87|6420.86|6300.86|10
1655147200000|2022-06-13 19:06:40|6420.87|6300.87|6422.18|6302.18|6422.49|6302.49|6420.63|6300.63|10
1655147210000|2022-06-13 19:06:50|6421.97|6301.97|6419.32|6299.32|6423.12|6303.12|6419.32|6299.32|10
1655147220000|2022-06-13 19:07:00|6419.21|6299.21|6410.72|6290.72|6419.21|6299.21|6410.72|6290.72|10
1655147230000|2022-06-13 19:07:10|6410.67|6290.67|6408.34|6288.34|6410.94|6290.94|6408.34|6288.34|10
1655147240000|2022-06-13 19:07:20|6408.69|6288.69|6408.36|6288.36|6409.24|6289.24|6408.36|6288.36|10
1655147250000|2022-06-13 19:07:30|6408.65|6288.65|6408.37|6288.37|6408.65|6288.65|6408.03|6288.03|10
1655147260000|2022-06-13 19:07:40|6408.58|6288.58|6409.08|6289.08|6409.85|6289.85|6408.58|6288.58|10
1655147270000|2022-06-13 19:07:50|6409.16|6289.16|6408.08|6288.08|6409.16|6289.16|6407.71|6287.71|10
1655147280000|2022-06-13 19:08:00|6407.43|6287.43|6407.93|6287.93|6408.69|6288.69|6407.43|6287.43|9
1655147290000|2022-06-13 19:08:10|6408.27|6288.27|6409.94|6289.94|6409.98|6289.98|6408.27|6288.27|10
1655147300000|2022-06-13 19:08:20|6410.41|6290.41|6411.48|6291.48|6411.48|6291.48|6410.17|6290.17|10
1655147310000|2022-06-13 19:08:30|6411.43|6291.43|6409.15|6289.15|6411.91|6291.91|6409.15|6289.15|10
1655147320000|2022-06-13 19:08:40|6409.18|6289.18|6409.72|6289.72|6410.08|6290.08|6408.69|6288.69|10
1655147330000|2022-06-13 19:08:50|6409.8|6289.8|6409.63|6289.63|6409.86|6289.86|6409.19|6289.19|10
1655147340000|2022-06-13 19:09:00|6409.58|6289.58|6408.3|6288.3|6409.58|6289.58|6408.3|6288.3|10
1655147350000|2022-06-13 19:09:10|6408.21|6288.21|6407.05|6287.05|6408.26|6288.26|6407.05|6287.05|9
1655147360000|2022-06-13 19:09:20|6407.83|6287.83|6409.17|6289.17|6409.17|6289.17|6406.53|6286.53|10
1655147370000|2022-06-13 19:09:30|6409.65|6289.65|6411.07|6291.07|6411.41|6291.41|6409.63|6289.63|10
1655147380000|2022-06-13 19:09:40|6410.6|6290.6|6410.66|6290.66|6411.35|6291.35|6410.33|6290.33|10
1655147390000|2022-06-13 19:09:50|6410.82|6290.82|6410.62|6290.62|6411.18|6291.18|6410.33|6290.33|9
1655147400000|2022-06-13 19:10:00|6411|6291|6411.31|6291.31|6411.31|6291.31|6410.21|6290.21|10
1655147410000|2022-06-13 19:10:10|6411.27|6291.27|6414.92|6294.92|6414.92|6294.92|6411.27|6291.27|10
1655147420000|2022-06-13 19:10:20|6414.81|6294.81|6414.19|6294.19|6414.81|6294.81|6413.58|6293.58|10
1655147430000|2022-06-13 19:10:30|6414.93|6294.93|6413.84|6293.84|6415.1|6295.1|6412.23|6292.23|10
1655147440000|2022-06-13 19:10:40|6411.76|6291.76|6406.33|6286.33|6411.8|6291.8|6405.81|6285.81|10
1655147450000|2022-06-13 19:10:50|6405.95|6285.95|6404.46|6284.46|6405.95|6285.95|6403.75|6283.75|9
1655147460000|2022-06-13 19:11:00|6404.26|6284.26|6401.09|6281.09|6404.45|6284.45|6401.09|6281.09|10
1655147470000|2022-06-13 19:11:10|6400.87|6280.87|6395.2|6275.2|6401.95|6281.95|6395.12|6275.12|10
1655147480000|2022-06-13 19:11:20|6394.62|6274.62|6393.59|6273.59|6395.26|6275.26|6393.48|6273.48|9
1655147490000|2022-06-13 19:11:30|6393.58|6273.58|6392.69|6272.69|6393.58|6273.58|6392.45|6272.45|10
1655147500000|2022-06-13 19:11:40|6392.77|6272.77|6394.14|6274.14|6394.14|6274.14|6392.74|6272.74|9
1655147510000|2022-06-13 19:11:50|6394.41|6274.41|6394.18|6274.18|6394.93|6274.93|6394.18|6274.18|10
1655147520000|2022-06-13 19:12:00|6394.02|6274.02|6392.42|6272.42|6394.25|6274.25|6392.01|6272.01|10
1655147530000|2022-06-13 19:12:10|6392.85|6272.85|6392.33|6272.33|6392.85|6272.85|6390.95|6270.95|10
1655147540000|2022-06-13 19:12:20|6391.92|6271.92|6390.76|6270.76|6392.04|6272.04|6390.76|6270.76|10
1655147550000|2022-06-13 19:12:30|6389.76|6269.76|6390.13|6270.13|6390.13|6270.13|6389.19|6269.19|10
1655147560000|2022-06-13 19:12:40|6389.77|6269.77|6390.33|6270.33|6390.82|6270.82|6389.64|6269.64|9
1655147570000|2022-06-13 19:12:50|6389.64|6269.64|6390.12|6270.12|6390.47|6270.47|6389.56|6269.56|10
1655147580000|2022-06-13 19:13:00|6390.47|6270.47|6391.24|6271.24|6391.24|6271.24|6390.47|6270.47|10
1655147590000|2022-06-13 19:13:10|6390.72|6270.72|6391.56|6271.56|6391.86|6271.86|6390.72|6270.72|10
1655147600000|2022-06-13 19:13:20|6391.4|6271.4|6392.28|6272.28|6392.48|6272.48|6391.4|6271.4|9
1655147610000|2022-06-13 19:13:30|6392.55|6272.55|6392.69|6272.69|6392.69|6272.69|6391.62|6271.62|10
1655147620000|2022-06-13 19:13:40|6393.37|6273.37|6392.62|6272.62|6393.43|6273.43|6392.44|6272.44|10
1655147630000|2022-06-13 19:13:50|6392.59|6272.59|6392.37|6272.37|6392.59|6272.59|6392.32|6272.32|7
1655147640000|2022-06-13 19:14:00|6392.25|6272.25|6395.77|6275.77|6395.77|6275.77|6392.21|6272.21|10
1655147650000|2022-06-13 19:14:10|6395.62|6275.62|6396.27|6276.27|6396.48|6276.48|6395.62|6275.62|10
1655147660000|2022-06-13 19:14:20|6396.21|6276.21|6395.53|6275.53|6396.21|6276.21|6395.24|6275.24|9
1655147670000|2022-06-13 19:14:30|6396.2|6276.2|6396.85|6276.85|6396.85|6276.85|6396.2|6276.2|9
1655147680000|2022-06-13 19:14:40|6397.46|6277.46|6398.82|6278.82|6398.82|6278.82|6397.46|6277.46|9
1655147690000|2022-06-13 19:14:50|6398.37|6278.37|6397.48|6277.48|6398.5|6278.5|6397.48|6277.48|10
1655147700000|2022-06-13 19:15:00|6397.77|6277.77|6397.81|6277.81|6398.06|6278.06|6397.4|6277.4|10
1655147710000|2022-06-13 19:15:10|6398.09|6278.09|6396.58|6276.58|6398.2|6278.2|6396.58|6276.58|10
1655147720000|2022-06-13 19:15:20|6396.74|6276.74|6396.61|6276.61|6397.14|6277.14|6396.61|6276.61|9
1655147730000|2022-06-13 19:15:30|6396.95|6276.95|6397.35|6277.35|6397.35|6277.35|6396.89|6276.89|9
1655147740000|2022-06-13 19:15:40|6397.45|6277.45|6397.45|6277.45|6397.67|6277.67|6397.1|6277.1|9
1655147750000|2022-06-13 19:15:50|6397.36|6277.36|6393.13|6273.13|6397.36|6277.36|6393.13|6273.13|10
1655147760000|2022-06-13 19:16:00|6392.72|6272.72|6387.4|6267.4|6392.72|6272.72|6387.4|6267.4|10
1655147770000|2022-06-13 19:16:10|6387.25|6267.25|6388.39|6268.39|6388.62|6268.62|6387.07|6267.07|10
1655147780000|2022-06-13 19:16:20|6388.5|6268.5|6392.56|6272.56|6392.56|6272.56|6388.5|6268.5|10
1655147790000|2022-06-13 19:16:30|6393.08|6273.08|6394.18|6274.18|6394.18|6274.18|6391.6|6271.6|10
1655147800000|2022-06-13 19:16:40|6394.02|6274.02|6399.96|6279.96|6399.96|6279.96|6392.33|6272.33|10
1655147810000|2022-06-13 19:16:50|6401.99|6281.99|6405.31|6285.31|6405.31|6285.31|6401.99|6281.99|10
1655147820000|2022-06-13 19:17:00|6405.43|6285.43|6409.28|6289.28|6409.41|6289.41|6405.43|6285.43|10
1655147830000|2022-06-13 19:17:10|6409.76|6289.76|6419.65|6299.65|6419.65|6299.65|6409.76|6289.76|10
1655147840000|2022-06-13 19:17:20|6420.04|6300.04|6424.87|6304.87|6425.23|6305.23|6420.04|6300.04|10
1655147850000|2022-06-13 19:17:30|6423.68|6303.68|6420.57|6300.57|6424.01|6304.01|6420.57|6300.57|10
1655147860000|2022-06-13 19:17:40|6420.14|6300.14|6408.53|6288.53|6420.14|6300.14|6408.53|6288.53|10
1655147870000|2022-06-13 19:17:50|6408.52|6288.52|6405.7|6285.7|6408.52|6288.52|6405.7|6285.7|10
1655147880000|2022-06-13 19:18:00|6405.27|6285.27|6404.93|6284.93|6405.27|6285.27|6404.04|6284.04|10
1655147890000|2022-06-13 19:18:10|6404.76|6284.76|6406.93|6286.93|6407.1|6287.1|6404.76|6284.76|10
1655147900000|2022-06-13 19:18:20|6407.47|6287.47|6403.18|6283.18|6407.67|6287.67|6403.18|6283.18|10
1655147910000|2022-06-13 19:18:30|6403.26|6283.26|6400.36|6280.36|6403.53|6283.53|6400.36|6280.36|10
1655147920000|2022-06-13 19:18:40|6400.05|6280.05|6399.65|6279.65|6400.05|6280.05|6399.19|6279.19|10
1655147930000|2022-06-13 19:18:50|6400.3|6280.3|6398.6|6278.6|6400.3|6280.3|6397.47|6277.47|10
1655147940000|2022-06-13 19:19:00|6397.67|6277.67|6396.07|6276.07|6398.28|6278.28|6396.07|6276.07|9
1655147950000|2022-06-13 19:19:10|6395.96|6275.96|6393.57|6273.57|6396.24|6276.24|6393.57|6273.57|10
1655147960000|2022-06-13 19:19:20|6393.42|6273.42|6392.75|6272.75|6393.78|6273.78|6392.75|6272.75|10
1655147970000|2022-06-13 19:19:30|6392.92|6272.92|6392.99|6272.99|6393.12|6273.12|6392.16|6272.16|10
1655147980000|2022-06-13 19:19:40|6392.79|6272.79|6392.22|6272.22|6393.17|6273.17|6391.91|6271.91|10
1655147990000|2022-06-13 19:19:50|6392.63|6272.63|6394.13|6274.13|6394.13|6274.13|6392.44|6272.44|9
1655148000000|2022-06-13 19:20:00|6394.27|6274.27|6394.46|6274.46|6395.06|6275.06|6393.02|6273.02|10
1655148010000|2022-06-13 19:20:10|6394.78|6274.78|6402.53|6282.53|6402.53|6282.53|6394.78|6274.78|10
1655148020000|2022-06-13 19:20:20|6403.79|6283.79|6404.36|6284.36|6405.65|6285.65|6403.79|6283.79|9
1655148030000|2022-06-13 19:20:30|6403.81|6283.81|6403.27|6283.27|6404.33|6284.33|6403.07|6283.07|10
1655148040000|2022-06-13 19:20:40|6404.01|6284.01|6404.74|6284.74|6404.74|6284.74|6403.36|6283.36|8
1655148050000|2022-06-13 19:20:50|6404.54|6284.54|6407.59|6287.59|6407.59|6287.59|6404.54|6284.54|10
1655148060000|2022-06-13 19:21:00|6408.91|6288.91|6409.57|6289.57|6409.88|6289.88|6408.51|6288.51|10
1655148070000|2022-06-13 19:21:10|6410.58|6290.58|6412.78|6292.78|6413.65|6293.65|6410.58|6290.58|9
1655148080000|2022-06-13 19:21:20|6412.54|6292.54|6413.01|6293.01|6414.14|6294.14|6412.54|6292.54|10
1655148090000|2022-06-13 19:21:30|6412.28|6292.28|6411.32|6291.32|6414.05|6294.05|6411.32|6291.32|10
1655148100000|2022-06-13 19:21:40|6411.93|6291.93|6413.21|6293.21|6413.21|6293.21|6411.54|6291.54|10
1655148110000|2022-06-13 19:21:50|6412.61|6292.61|6411.05|6291.05|6413.05|6293.05|6410.04|6290.04|10
1655148120000|2022-06-13 19:22:00|6409.39|6289.39|6406.58|6286.58|6409.39|6289.39|6405.05|6285.05|10
1655148130000|2022-06-13 19:22:10|6406.9|6286.9|6405.3|6285.3|6407.27|6287.27|6405.3|6285.3|10
1655148140000|2022-06-13 19:22:20|6404.03|6284.03|6403.77|6283.77|6404.3|6284.3|6402.82|6282.82|10
1655148150000|2022-06-13 19:22:30|6403.67|6283.67|6398.9|6278.9|6403.67|6283.67|6398.9|6278.9|10
1655148160000|2022-06-13 19:22:40|6398.47|6278.47|6398.07|6278.07|6398.47|6278.47|6396.97|6276.97|10
1655148170000|2022-06-13 19:22:50|6397.74|6277.74|6393.65|6273.65|6397.74|6277.74|6393.65|6273.65|10
1655148180000|2022-06-13 19:23:00|6393.74|6273.74|6389.96|6269.96|6393.74|6273.74|6389.96|6269.96|10
1655148190000|2022-06-13 19:23:10|6389.62|6269.62|6385.48|6265.48|6390.03|6270.03|6385.48|6265.48|10
1655148200000|2022-06-13 19:23:20|6385.78|6265.78|6386.25|6266.25|6387.14|6267.14|6385.78|6265.78|10
1655148210000|2022-06-13 19:23:30|6386.32|6266.32|6386.21|6266.21|6387.73|6267.73|6386.21|6266.21|10
1655148220000|2022-06-13 19:23:40|6386.29|6266.29|6387.36|6267.36|6387.36|6267.36|6386.23|6266.23|10
1655148230000|2022-06-13 19:23:50|6387.49|6267.49|6387.17|6267.17|6387.73|6267.73|6386.72|6266.72|9
1655148240000|2022-06-13 19:24:00|6387.56|6267.56|6385.22|6265.22|6387.81|6267.81|6385.22|6265.22|10
1655148250000|2022-06-13 19:24:10|6385.02|6265.02|6385.48|6265.48|6385.61|6265.61|6385.02|6265.02|10
1655148260000|2022-06-13 19:24:20|6385.45|6265.45|6384.47|6264.47|6385.45|6265.45|6384.47|6264.47|10
1655148270000|2022-06-13 19:24:30|6384.7|6264.7|6385.43|6265.43|6385.89|6265.89|6384.53|6264.53|10
1655148280000|2022-06-13 19:24:40|6385.69|6265.69|6384.93|6264.93|6386.18|6266.18|6384.93|6264.93|10
1655148290000|2022-06-13 19:24:50|6384.33|6264.33|6382.41|6262.41|6384.33|6264.33|6382.41|6262.41|9
1655148300000|2022-06-13 19:25:00|6382.72|6262.72|6382.4|6262.4|6382.74|6262.74|6382.22|6262.22|8
1655148310000|2022-06-13 19:25:10|6382.62|6262.62|6383.84|6263.84|6383.84|6263.84|6382.53|6262.53|10
1655148320000|2022-06-13 19:25:20|6384.53|6264.53|6384.16|6264.16|6384.53|6264.53|6383.6|6263.6|9
1655148330000|2022-06-13 19:25:30|6384.27|6264.27|6383.83|6263.83|6384.58|6264.58|6383.83|6263.83|10
1655148340000|2022-06-13 19:25:40|6384.28|6264.28|6386.94|6266.94|6387.21|6267.21|6384.28|6264.28|10
1655148350000|2022-06-13 19:25:50|6387.53|6267.53|6388.67|6268.67|6388.67|6268.67|6386.67|6266.67|10
1655148360000|2022-06-13 19:26:00|6388.41|6268.41|6388.13|6268.13|6389.5|6269.5|6388.13|6268.13|10
1655148370000|2022-06-13 19:26:10|6388.61|6268.61|6388.76|6268.76|6388.76|6268.76|6387.51|6267.51|10
1655148380000|2022-06-13 19:26:20|6389.41|6269.41|6388.83|6268.83|6389.51|6269.51|6388.83|6268.83|10
1655148390000|2022-06-13 19:26:30|6388.86|6268.86|6389.5|6269.5|6390|6270|6388.85|6268.85|10
1655148400000|2022-06-13 19:26:40|6389.84|6269.84|6389.59|6269.59|6391.19|6271.19|6389.34|6269.34|10
1655148410000|2022-06-13 19:26:50|6390.18|6270.18|6389.64|6269.64|6390.33|6270.33|6388.18|6268.18|10
1655148420000|2022-06-13 19:27:00|6389.8|6269.8|6389.96|6269.96|6390.26|6270.26|6388.41|6268.41|10
1655148430000|2022-06-13 19:27:10|6389.41|6269.41|6388.26|6268.26|6389.41|6269.41|6388.26|6268.26|10
1655148440000|2022-06-13 19:27:20|6388.11|6268.11|6389.43|6269.43|6389.43|6269.43|6387.79|6267.79|10
1655148450000|2022-06-13 19:27:30|6390.25|6270.25|6390.54|6270.54|6390.86|6270.86|6390.25|6270.25|10
1655148460000|2022-06-13 19:27:40|6390.53|6270.53|6390.91|6270.91|6391.1|6271.1|6390.53|6270.53|9
1655148470000|2022-06-13 19:27:50|6390.95|6270.95|6391.74|6271.74|6391.74|6271.74|6390.95|6270.95|10
1655148480000|2022-06-13 19:28:00|6392.05|6272.05|6391.92|6271.92|6392.52|6272.52|6391.77|6271.77|10
1655148490000|2022-06-13 19:28:10|6391.96|6271.96|6392.83|6272.83|6392.83|6272.83|6391.65|6271.65|9
1655148500000|2022-06-13 19:28:20|6392.84|6272.84|6392.42|6272.42|6393.2|6273.2|6392.21|6272.21|10
1655148510000|2022-06-13 19:28:30|6391.43|6271.43|6388.91|6268.91|6391.43|6271.43|6388.72|6268.72|10
1655148520000|2022-06-13 19:28:40|6388.7|6268.7|6387.37|6267.37|6388.7|6268.7|6387.31|6267.31|10
1655148530000|2022-06-13 19:28:50|6387.03|6267.03|6386.63|6266.63|6387.03|6267.03|6386.31|6266.31|10
1655148540000|2022-06-13 19:29:00|6386.82|6266.82|6382.85|6262.85|6386.82|6266.82|6382.85|6262.85|10
1655148550000|2022-06-13 19:29:10|6382.48|6262.48|6380.73|6260.73|6382.48|6262.48|6380.73|6260.73|10
1655148560000|2022-06-13 19:29:20|6380.59|6260.59|6379.04|6259.04|6380.59|6260.59|6379.04|6259.04|8
1655148570000|2022-06-13 19:29:30|6378.79|6258.79|6379.83|6259.83|6380.56|6260.56|6378.79|6258.79|10
1655148580000|2022-06-13 19:29:40|6379.63|6259.63|6377.04|6257.04|6380.44|6260.44|6377|6257|10
1655148590000|2022-06-13 19:29:50|6377.35|6257.35|6376|6256|6378.08|6258.08|6375.49|6255.49|10
1655148600000|2022-06-13 19:30:00|6375.42|6255.42|6376.39|6256.39|6376.39|6256.39|6375.35|6255.35|10
1655148610000|2022-06-13 19:30:10|6376.7|6256.7|6376.54|6256.54|6377.63|6257.63|6376.51|6256.51|10
1655148620000|2022-06-13 19:30:20|6376.71|6256.71|6376.96|6256.96|6376.96|6256.96|6376.52|6256.52|10
1655148630000|2022-06-13 19:30:30|6377.29|6257.29|6381.59|6261.59|6382.29|6262.29|6377.29|6257.29|10
1655148640000|2022-06-13 19:30:40|6382.36|6262.36|6383.79|6263.79|6384.66|6264.66|6382.36|6262.36|9
1655148650000|2022-06-13 19:30:50|6383.77|6263.77|6385.27|6265.27|6385.43|6265.43|6383.77|6263.77|9
1655148660000|2022-06-13 19:31:00|6386.02|6266.02|6387.32|6267.32|6387.32|6267.32|6385.58|6265.58|10
1655148670000|2022-06-13 19:31:10|6386.88|6266.88|6391.33|6271.33|6391.33|6271.33|6386.88|6266.88|10
1655148680000|2022-06-13 19:31:20|6391.12|6271.12|6395.65|6275.65|6395.65|6275.65|6391.12|6271.12|10
1655148690000|2022-06-13 19:31:30|6395.68|6275.68|6382|6262|6395.68|6275.68|6382|6262|10
1655148700000|2022-06-13 19:31:40|6381.71|6261.71|6382.24|6262.24|6382.24|6262.24|6380.89|6260.89|10
1655148710000|2022-06-13 19:31:50|6382.22|6262.22|6382.38|6262.38|6382.75|6262.75|6382.19|6262.19|10
1655148720000|2022-06-13 19:32:00|6381.8|6261.8|6378.72|6258.72|6382.4|6262.4|6378.72|6258.72|10
1655148730000|2022-06-13 19:32:10|6378.71|6258.71|6375.9|6255.9|6378.71|6258.71|6375.9|6255.9|9
1655148740000|2022-06-13 19:32:20|6376.15|6256.15|6372.89|6252.89|6376.15|6256.15|6372.88|6252.88|10
1655148750000|2022-06-13 19:32:30|6372.84|6252.84|6369.11|6249.11|6373.12|6253.12|6369.11|6249.11|10
1655148760000|2022-06-13 19:32:40|6369.4|6249.4|6368.62|6248.62|6369.95|6249.95|6368.54|6248.54|10
1655148770000|2022-06-13 19:32:50|6368.37|6248.37|6367.3|6247.3|6368.37|6248.37|6366.91|6246.91|10
1655148780000|2022-06-13 19:33:00|6366.31|6246.31|6364.92|6244.92|6366.44|6246.44|6364.38|6244.38|10
1655148790000|2022-06-13 19:33:10|6364.68|6244.68|6366.76|6246.76|6366.78|6246.78|6364.45|6244.45|10
1655148800000|2022-06-13 19:33:20|6365.46|6245.46|6367.13|6247.13|6367.38|6247.38|6365.46|6245.46|10
1655148810000|2022-06-13 19:33:30|6366.69|6246.69|6368.08|6248.08|6368.59|6248.59|6366.69|6246.69|10
1655148820000|2022-06-13 19:33:40|6368.45|6248.45|6367.67|6247.67|6368.95|6248.95|6367.53|6247.53|10
1655148830000|2022-06-13 19:33:50|6367.48|6247.48|6369.31|6249.31|6369.31|6249.31|6367.35|6247.35|10
1655148840000|2022-06-13 19:34:00|6369.39|6249.39|6371.05|6251.05|6371.05|6251.05|6369.2|6249.2|10
1655148850000|2022-06-13 19:34:10|6371.07|6251.07|6374.27|6254.27|6374.37|6254.37|6371.07|6251.07|10
1655148860000|2022-06-13 19:34:20|6376.33|6256.33|6379.94|6259.94|6379.94|6259.94|6375.26|6255.26|9
1655148870000|2022-06-13 19:34:30|6380.52|6260.52|6381.51|6261.51|6381.62|6261.62|6380.52|6260.52|9
1655148880000|2022-06-13 19:34:40|6381.22|6261.22|6381.22|6261.22|6381.73|6261.73|6381.09|6261.09|10
1655148890000|2022-06-13 19:34:50|6381.17|6261.17|6383.27|6263.27|6383.27|6263.27|6380.66|6260.66|10
1655148900000|2022-06-13 19:35:00|6383.56|6263.56|6386.76|6266.76|6386.76|6266.76|6383.56|6263.56|10
1655148910000|2022-06-13 19:35:10|6386.75|6266.75|6387.22|6267.22|6387.51|6267.51|6386.63|6266.63|9
1655148920000|2022-06-13 19:35:20|6388.06|6268.06|6390.76|6270.76|6390.76|6270.76|6387.95|6267.95|10
1655148930000|2022-06-13 19:35:30|6391.26|6271.26|6392.34|6272.34|6392.55|6272.55|6391.26|6271.26|10
1655148940000|2022-06-13 19:35:40|6392.19|6272.19|6392.89|6272.89|6394.16|6274.16|6392.19|6272.19|10
1655148950000|2022-06-13 19:35:50|6392.2|6272.2|6395.03|6275.03|6396.13|6276.13|6392.2|6272.2|10
1655148960000|2022-06-13 19:36:00|6394.96|6274.96|6397.73|6277.73|6398.06|6278.06|6394.96|6274.96|10
1655148970000|2022-06-13 19:36:10|6397.95|6277.95|6399.67|6279.67|6399.67|6279.67|6397.88|6277.88|10
1655148980000|2022-06-13 19:36:20|6400.31|6280.31|6404.04|6284.04|6404.04|6284.04|6399.88|6279.88|10
1655148990000|2022-06-13 19:36:30|6404.12|6284.12|6415.21|6295.21|6415.21|6295.21|6404.12|6284.12|10
1655149000000|2022-06-13 19:36:40|6414.96|6294.96|6413.19|6293.19|6414.96|6294.96|6413.19|6293.19|10
1655149010000|2022-06-13 19:36:50|6413.1|6293.1|6413.01|6293.01|6413.38|6293.38|6412.58|6292.58|10
1655149020000|2022-06-13 19:37:00|6412.87|6292.87|6412.17|6292.17|6412.87|6292.87|6412.13|6292.13|10
1655149030000|2022-06-13 19:37:10|6412.09|6292.09|6413.95|6293.95|6414.95|6294.95|6412.09|6292.09|10
1655149040000|2022-06-13 19:37:20|6414.43|6294.43|6417.71|6297.71|6417.71|6297.71|6414.43|6294.43|10
1655149050000|2022-06-13 19:37:30|6418.16|6298.16|6420.22|6300.22|6420.22|6300.22|6418.07|6298.07|10
1655149060000|2022-06-13 19:37:40|6420.41|6300.41|6419.64|6299.64|6420.41|6300.41|6418.94|6298.94|10
1655149070000|2022-06-13 19:37:50|6419.74|6299.74|6419.08|6299.08|6420.88|6300.88|6419.08|6299.08|10
1655149080000|2022-06-13 19:38:00|6419.39|6299.39|6419.26|6299.26|6419.39|6299.39|6417.94|6297.94|10
1655149090000|2022-06-13 19:38:10|6418.98|6298.98|6415.25|6295.25|6419.37|6299.37|6415.25|6295.25|9
1655149100000|2022-06-13 19:38:20|6415|6295|6412.65|6292.65|6415|6295|6412.59|6292.59|10
1655149110000|2022-06-13 19:38:30|6412.77|6292.77|6413.77|6293.77|6413.91|6293.91|6412.77|6292.77|10
1655149120000|2022-06-13 19:38:40|6414.26|6294.26|6413.16|6293.16|6414.26|6294.26|6412.95|6292.95|10
1655149130000|2022-06-13 19:38:50|6413.18|6293.18|6412.72|6292.72|6413.35|6293.35|6412.25|6292.25|10
1655149140000|2022-06-13 19:39:00|6412.68|6292.68|6410.98|6290.98|6413.08|6293.08|6410.98|6290.98|10
1655149150000|2022-06-13 19:39:10|6411.08|6291.08|6410.72|6290.72|6411.08|6291.08|6409.54|6289.54|10
1655149160000|2022-06-13 19:39:20|6411.06|6291.06|6411.95|6291.95|6411.95|6291.95|6411.06|6291.06|10
1655149170000|2022-06-13 19:39:30|6412.46|6292.46|6414.41|6294.41|6414.41|6294.41|6412.38|6292.38|10
1655149180000|2022-06-13 19:39:40|6414.34|6294.34|6414.45|6294.45|6414.58|6294.58|6414.24|6294.24|10
1655149190000|2022-06-13 19:39:50|6414.16|6294.16|6413.69|6293.69|6415.13|6295.13|6413.49|6293.49|10
1655149200000|2022-06-13 19:40:00|6413.83|6293.83|6414.91|6294.91|6415.08|6295.08|6413.83|6293.83|10
1655149210000|2022-06-13 19:40:10|6414.45|6294.45|6416.9|6296.9|6416.9|6296.9|6414.27|6294.27|10
1655149220000|2022-06-13 19:40:20|6417.78|6297.78|6419.41|6299.41|6419.65|6299.65|6417.71|6297.71|10
1655149230000|2022-06-13 19:40:30|6419.98|6299.98|6421.63|6301.63|6421.7|6301.7|6419.98|6299.98|10
1655149240000|2022-06-13 19:40:40|6421.81|6301.81|6421.48|6301.48|6421.81|6301.81|6420.47|6300.47|10
1655149250000|2022-06-13 19:40:50|6420.93|6300.93|6421.71|6301.71|6421.75|6301.75|6420.53|6300.53|10
1655149260000|2022-06-13 19:41:00|6421.05|6301.05|6418.77|6298.77|6421.05|6301.05|6418.59|6298.59|8
1655149270000|2022-06-13 19:41:10|6418.69|6298.69|6419.21|6299.21|6419.21|6299.21|6417.61|6297.61|9
1655149280000|2022-06-13 19:41:20|6419.5|6299.5|6420|6300|6420|6300|6419.24|6299.24|10
1655149290000|2022-06-13 19:41:30|6419.61|6299.61|6420.66|6300.66|6420.94|6300.94|6419.61|6299.61|10
1655149300000|2022-06-13 19:41:40|6420.82|6300.82|6423.23|6303.23|6423.46|6303.46|6420.75|6300.75|10
1655149310000|2022-06-13 19:41:50|6423.73|6303.73|6423.06|6303.06|6423.88|6303.88|6422.64|6302.64|10
1655149320000|2022-06-13 19:42:00|6423.02|6303.02|6421.36|6301.36|6423.02|6303.02|6421.36|6301.36|9
1655149330000|2022-06-13 19:42:10|6421.42|6301.42|6422.76|6302.76|6422.89|6302.89|6421.42|6301.42|10
1655149340000|2022-06-13 19:42:20|6422.59|6302.59|6423.13|6303.13|6423.29|6303.29|6422.4|6302.4|10
1655149350000|2022-06-13 19:42:30|6423.03|6303.03|6421.99|6301.99|6423.03|6303.03|6421.99|6301.99|10
1655149360000|2022-06-13 19:42:40|6422.18|6302.18|6422.44|6302.44|6422.8|6302.8|6422.18|6302.18|10
1655149370000|2022-06-13 19:42:50|6422.47|6302.47|6421.84|6301.84|6422.47|6302.47|6421.74|6301.74|10
1655149380000|2022-06-13 19:43:00|6421.95|6301.95|6421.81|6301.81|6422.27|6302.27|6421.27|6301.27|10
1655149390000|2022-06-13 19:43:10|6420.86|6300.86|6421.19|6301.19|6421.36|6301.36|6420.27|6300.27|10
1655149400000|2022-06-13 19:43:20|6421.18|6301.18|6421.24|6301.24|6421.82|6301.82|6421.07|6301.07|10
1655149410000|2022-06-13 19:43:30|6420.8|6300.8|6420.28|6300.28|6421.1|6301.1|6420.02|6300.02|10
1655149420000|2022-06-13 19:43:40|6420.53|6300.53|6417.77|6297.77|6420.99|6300.99|6417.77|6297.77|9
1655149430000|2022-06-13 19:43:50|6416.68|6296.68|6413.42|6293.42|6416.86|6296.86|6413.42|6293.42|10
1655149440000|2022-06-13 19:44:00|6413.45|6293.45|6412.02|6292.02|6413.52|6293.52|6411.7|6291.7|10
1655149450000|2022-06-13 19:44:10|6411.47|6291.47|6411.88|6291.88|6411.91|6291.91|6411.28|6291.28|10
1655149460000|2022-06-13 19:44:20|6412|6292|6411.1|6291.1|6412|6292|6411.07|6291.07|9
1655149470000|2022-06-13 19:44:30|6410.86|6290.86|6411.47|6291.47|6411.56|6291.56|6410.61|6290.61|10
1655149480000|2022-06-13 19:44:40|6412.05|6292.05|6412.91|6292.91|6412.95|6292.95|6412.05|6292.05|10
1655149490000|2022-06-13 19:44:50|6412.86|6292.86|6412.5|6292.5|6412.9|6292.9|6411.35|6291.35|7
1655149500000|2022-06-13 19:45:00|6411.76|6291.76|6410.5|6290.5|6411.89|6291.89|6410.5|6290.5|10
1655149510000|2022-06-13 19:45:10|6409.27|6289.27|6410.45|6290.45|6410.45|6290.45|6409.14|6289.14|10
1655149520000|2022-06-13 19:45:20|6409.62|6289.62|6410.38|6290.38|6410.89|6290.89|6408.7|6288.7|10
1655149530000|2022-06-13 19:45:30|6408.27|6288.27|6412.02|6292.02|6412.18|6292.18|6408.27|6288.27|10
1655149540000|2022-06-13 19:45:40|6412.12|6292.12|6413.23|6293.23|6413.23|6293.23|6411.95|6291.95|10
1655149550000|2022-06-13 19:45:50|6413.54|6293.54|6413.86|6293.86|6413.93|6293.93|6413.01|6293.01|9
1655149560000|2022-06-13 19:46:00|6414.15|6294.15|6415.91|6295.91|6415.91|6295.91|6413.93|6293.93|10
1655149570000|2022-06-13 19:46:10|6415.75|6295.75|6416.48|6296.48|6416.88|6296.88|6415.75|6295.75|10
1655149580000|2022-06-13 19:46:20|6416.87|6296.87|6416.46|6296.46|6416.87|6296.87|6416.3|6296.3|10
1655149590000|2022-06-13 19:46:30|6416.55|6296.55|6417.97|6297.97|6417.97|6297.97|6416.47|6296.47|9
1655149600000|2022-06-13 19:46:40|6418.03|6298.03|6419.54|6299.54|6419.54|6299.54|6417.8|6297.8|10
1655149610000|2022-06-13 19:46:50|6419.86|6299.86|6421.07|6301.07|6421.79|6301.79|6419.86|6299.86|9
1655149620000|2022-06-13 19:47:00|6420.28|6300.28|6420.93|6300.93|6421.21|6301.21|6420.28|6300.28|10
1655149630000|2022-06-13 19:47:10|6420.96|6300.96|6426.42|6306.42|6426.42|6306.42|6420.62|6300.62|10
1655149640000|2022-06-13 19:47:20|6426.67|6306.67|6424.09|6304.09|6426.99|6306.99|6424.09|6304.09|10
1655149650000|2022-06-13 19:47:30|6423.89|6303.89|6423.68|6303.68|6424.47|6304.47|6422.93|6302.93|10
1655149660000|2022-06-13 19:47:40|6423.49|6303.49|6421.82|6301.82|6423.49|6303.49|6421.82|6301.82|10
1655149670000|2022-06-13 19:47:50|6421.56|6301.56|6419.06|6299.06|6421.81|6301.81|6419.06|6299.06|9
1655149680000|2022-06-13 19:48:00|6419.11|6299.11|6423.29|6303.29|6423.29|6303.29|6418.96|6298.96|10
1655149690000|2022-06-13 19:48:10|6422.69|6302.69|6424.68|6304.68|6424.68|6304.68|6422.69|6302.69|10
1655149700000|2022-06-13 19:48:20|6424.57|6304.57|6423.66|6303.66|6424.76|6304.76|6423.66|6303.66|10
1655149710000|2022-06-13 19:48:30|6423.74|6303.74|6423.11|6303.11|6424.04|6304.04|6422.47|6302.47|9
1655149720000|2022-06-13 19:48:40|6423.21|6303.21|6425.9|6305.9|6425.94|6305.94|6423.21|6303.21|10
1655149730000|2022-06-13 19:48:50|6426.93|6306.93|6427.94|6307.94|6428.22|6308.22|6426.79|6306.79|10
1655149740000|2022-06-13 19:49:00|6428.33|6308.33|6428.05|6308.05|6429.04|6309.04|6428.05|6308.05|9
1655149750000|2022-06-13 19:49:10|6428.06|6308.06|6426.67|6306.67|6428.06|6308.06|6426.59|6306.59|8
1655149760000|2022-06-13 19:49:20|6426.53|6306.53|6426.56|6306.56|6427.15|6307.15|6426.39|6306.39|10
1655149770000|2022-06-13 19:49:30|6426.3|6306.3|6426|6306|6426.3|6306.3|6425.88|6305.88|10
1655149780000|2022-06-13 19:49:40|6425.93|6305.93|6425.62|6305.62|6425.93|6305.93|6425.59|6305.59|9
1655149790000|2022-06-13 19:49:50|6425.88|6305.88|6425.75|6305.75|6426.4|6306.4|6425.46|6305.46|10
1655149800000|2022-06-13 19:50:00|6425.27|6305.27|6424.01|6304.01|6425.4|6305.4|6424.01|6304.01|9
1655149810000|2022-06-13 19:50:10|6423.88|6303.88|6423.26|6303.26|6423.91|6303.91|6422.78|6302.78|10
1655149820000|2022-06-13 19:50:20|6423.44|6303.44|6422.5|6302.5|6423.66|6303.66|6422.5|6302.5|10
1655149830000|2022-06-13 19:50:30|6422.3|6302.3|6421.93|6301.93|6422.48|6302.48|6421.93|6301.93|10
1655149840000|2022-06-13 19:50:40|6421.92|6301.92|6419.79|6299.79|6421.92|6301.92|6419.79|6299.79|9
1655149850000|2022-06-13 19:50:50|6419.65|6299.65|6416.59|6296.59|6419.65|6299.65|6416.59|6296.59|10
1655149860000|2022-06-13 19:51:00|6416.02|6296.02|6414.6|6294.6|6416.89|6296.89|6414.6|6294.6|10
1655149870000|2022-06-13 19:51:10|6413.58|6293.58|6411.08|6291.08|6413.7|6293.7|6411.08|6291.08|10
1655149880000|2022-06-13 19:51:20|6411.04|6291.04|6409.14|6289.14|6411.04|6291.04|6408.85|6288.85|10
1655149890000|2022-06-13 19:51:30|6409.42|6289.42|6408.92|6288.92|6409.42|6289.42|6408.87|6288.87|10
1655149900000|2022-06-13 19:51:40|6408.27|6288.27|6405.82|6285.82|6408.27|6288.27|6405.82|6285.82|9
1655149910000|2022-06-13 19:51:50|6406.62|6286.62|6403.22|6283.22|6406.62|6286.62|6403.22|6283.22|10
1655149920000|2022-06-13 19:52:00|6402.46|6282.46|6401.5|6281.5|6402.46|6282.46|6400.77|6280.77|10
1655149930000|2022-06-13 19:52:10|6401.57|6281.57|6405.29|6285.29|6405.29|6285.29|6401.57|6281.57|10
1655149940000|2022-06-13 19:52:20|6406.2|6286.2|6407.66|6287.66|6407.66|6287.66|6406.2|6286.2|10
1655149950000|2022-06-13 19:52:30|6407.31|6287.31|6406.09|6286.09|6407.96|6287.96|6406.09|6286.09|10
1655149960000|2022-06-13 19:52:40|6405.29|6285.29|6403.17|6283.17|6405.29|6285.29|6403.17|6283.17|10
1655149970000|2022-06-13 19:52:50|6403.34|6283.34|6402|6282|6403.5|6283.5|6402|6282|8
1655149980000|2022-06-13 19:53:00|6402.1|6282.1|6401.44|6281.44|6402.1|6282.1|6401.44|6281.44|10
1655149990000|2022-06-13 19:53:10|6401.94|6281.94|6401.43|6281.43|6401.94|6281.94|6400.4|6280.4|10
1655150000000|2022-06-13 19:53:20|6400.71|6280.71|6401.67|6281.67|6402.51|6282.51|6400.64|6280.64|10
1655150010000|2022-06-13 19:53:30|6402.43|6282.43|6402.85|6282.85|6403|6283|6402.43|6282.43|10
1655150020000|2022-06-13 19:53:40|6402.71|6282.71|6403.59|6283.59|6403.59|6283.59|6402.1|6282.1|10
1655150030000|2022-06-13 19:53:50|6402.89|6282.89|6402.37|6282.37|6403.01|6283.01|6402.22|6282.22|10
1655150040000|2022-06-13 19:54:00|6401.29|6281.29|6400.32|6280.32|6402.14|6282.14|6400.32|6280.32|10
1655150050000|2022-06-13 19:54:10|6400.48|6280.48|6400.03|6280.03|6400.83|6280.83|6400.02|6280.02|10
1655150060000|2022-06-13 19:54:20|6399.97|6279.97|6399.05|6279.05|6399.97|6279.97|6399|6279|10
1655150070000|2022-06-13 19:54:30|6399.25|6279.25|6398.61|6278.61|6399.53|6279.53|6398.32|6278.32|10
1655150080000|2022-06-13 19:54:40|6398.7|6278.7|6397.74|6277.74|6398.7|6278.7|6396.96|6276.96|10
1655150090000|2022-06-13 19:54:50|6397.58|6277.58|6397.89|6277.89|6397.89|6277.89|6397.27|6277.27|10
1655150100000|2022-06-13 19:55:00|6397.95|6277.95|6396.62|6276.62|6398.43|6278.43|6396.62|6276.62|10
1655150110000|2022-06-13 19:55:10|6396.48|6276.48|6395.9|6275.9|6396.69|6276.69|6395.89|6275.89|10
1655150120000|2022-06-13 19:55:20|6395.84|6275.84|6395.17|6275.17|6395.84|6275.84|6395.15|6275.15|9
1655150130000|2022-06-13 19:55:30|6394.77|6274.77|6393.97|6273.97|6394.87|6274.87|6393.94|6273.94|10
1655150140000|2022-06-13 19:55:40|6393.77|6273.77|6393.72|6273.72|6394.47|6274.47|6393.46|6273.46|10
1655150150000|2022-06-13 19:55:50|6393.73|6273.73|6392.21|6272.21|6393.74|6273.74|6392.21|6272.21|9
1655150160000|2022-06-13 19:56:00|6392.5|6272.5|6395.71|6275.71|6395.71|6275.71|6392.5|6272.5|10
1655150170000|2022-06-13 19:56:10|6395.59|6275.59|6401.4|6281.4|6401.4|6281.4|6395.59|6275.59|9
1655150180000|2022-06-13 19:56:20|6402.14|6282.14|6404.39|6284.39|6404.39|6284.39|6402.13|6282.13|9
1655150190000|2022-06-13 19:56:30|6404.58|6284.58|6405.52|6285.52|6405.75|6285.75|6404.58|6284.58|10
1655150200000|2022-06-13 19:56:40|6405.9|6285.9|6406.44|6286.44|6406.54|6286.54|6405.9|6285.9|9
1655150210000|2022-06-13 19:56:50|6407.07|6287.07|6407.62|6287.62|6408.03|6288.03|6406.96|6286.96|10
1655150220000|2022-06-13 19:57:00|6406.97|6286.97|6405.45|6285.45|6406.97|6286.97|6405.45|6285.45|10
1655150230000|2022-06-13 19:57:10|6406.56|6286.56|6404.34|6284.34|6406.56|6286.56|6404.34|6284.34|9
1655150240000|2022-06-13 19:57:20|6403.78|6283.78|6398.18|6278.18|6403.78|6283.78|6397.09|6277.09|10
1655150250000|2022-06-13 19:57:30|6398.38|6278.38|6397.37|6277.37|6398.38|6278.38|6397.37|6277.37|10
1655150260000|2022-06-13 19:57:40|6397.8|6277.8|6397.1|6277.1|6397.8|6277.8|6395.57|6275.57|10
1655150270000|2022-06-13 19:57:50|6396.42|6276.42|6399.06|6279.06|6399.53|6279.53|6396.42|6276.42|10
1655150280000|2022-06-13 19:58:00|6399.42|6279.42|6400.51|6280.51|6400.74|6280.74|6399.42|6279.42|10
1655150290000|2022-06-13 19:58:10|6400.99|6280.99|6403.57|6283.57|6403.63|6283.63|6400.99|6280.99|10
1655150300000|2022-06-13 19:58:20|6403.4|6283.4|6405.12|6285.12|6405.12|6285.12|6403.4|6283.4|10
1655150310000|2022-06-13 19:58:30|6405.06|6285.06|6406.4|6286.4|6406.48|6286.48|6404.79|6284.79|10
1655150320000|2022-06-13 19:58:40|6406.14|6286.14|6407.23|6287.23|6407.45|6287.45|6406.06|6286.06|9
1655150330000|2022-06-13 19:58:50|6407.13|6287.13|6407.07|6287.07|6407.51|6287.51|6406.74|6286.74|10
1655150340000|2022-06-13 19:59:00|6407.35|6287.35|6407.04|6287.04|6407.35|6287.35|6407.01|6287.01|10
1655150350000|2022-06-13 19:59:10|6407.15|6287.15|6405.81|6285.81|6407.15|6287.15|6405.81|6285.81|9
1655150360000|2022-06-13 19:59:20|6405.58|6285.58|6403.47|6283.47|6405.62|6285.62|6403.39|6283.39|10
1655150370000|2022-06-13 19:59:30|6403.41|6283.41|6399.61|6279.61|6403.46|6283.46|6399.61|6279.61|10
1655150380000|2022-06-13 19:59:40|6399.17|6279.17|6398.69|6278.69|6399.29|6279.29|6398.49|6278.49|10
1655150390000|2022-06-13 19:59:50|6398.61|6278.61|6396.01|6276.01|6398.61|6278.61|6396.01|6276.01|10
1655150400000|2022-06-13 20:00:00|6396.08|6276.08|6396.2|6276.2|6396.37|6276.37|6394.87|6274.87|10
1655150410000|2022-06-13 20:00:10|6396.23|6276.23|6404.14|6284.14|6404.14|6284.14|6396.23|6276.23|10
1655150420000|2022-06-13 20:00:20|6403.94|6283.94|6402.89|6282.89|6404.47|6284.47|6402.88|6282.88|10
1655150430000|2022-06-13 20:00:30|6403.1|6283.1|6405.12|6285.12|6405.12|6285.12|6402.4|6282.4|10
1655150440000|2022-06-13 20:00:40|6404.95|6284.95|6407.23|6287.23|6407.23|6287.23|6404.56|6284.56|10
1655150450000|2022-06-13 20:00:50|6406.01|6286.01|6409.62|6289.62|6410.81|6290.81|6406.01|6286.01|10
1655150460000|2022-06-13 20:01:00|6411.2|6291.2|6417.08|6297.08|6417.08|6297.08|6411.2|6291.2|10
1655150470000|2022-06-13 20:01:10|6417.52|6297.52|6420.61|6300.61|6420.82|6300.82|6417.52|6297.52|10
1655150480000|2022-06-13 20:01:20|6421.47|6301.47|6423.46|6303.46|6423.46|6303.46|6421.47|6301.47|10
1655150490000|2022-06-13 20:01:30|6423.62|6303.62|6426.48|6306.48|6427.17|6307.17|6423.62|6303.62|9
1655150500000|2022-06-13 20:01:40|6426.56|6306.56|6428.49|6308.49|6428.72|6308.72|6426.56|6306.56|10
1655150510000|2022-06-13 20:01:50|6429.06|6309.06|6435.41|6315.41|6435.41|6315.41|6429.06|6309.06|10
1655150520000|2022-06-13 20:02:00|6435.84|6315.84|6442.5|6322.5|6442.5|6322.5|6435.84|6315.84|10
1655150530000|2022-06-13 20:02:10|6443.48|6323.48|6448.18|6328.18|6448.47|6328.47|6443.48|6323.48|10
1655150540000|2022-06-13 20:02:20|6448.37|6328.37|6448.99|6328.99|6449.39|6329.39|6448.37|6328.37|10
1655150550000|2022-06-13 20:02:30|6448.95|6328.95|6453.04|6333.04|6453.04|6333.04|6448.95|6328.95|10
1655150560000|2022-06-13 20:02:40|6453.01|6333.01|6454.56|6334.56|6454.56|6334.56|6453.01|6333.01|10
1655150570000|2022-06-13 20:02:50|6454.86|6334.86|6456.15|6336.15|6456.15|6336.15|6454.86|6334.86|10
1655150580000|2022-06-13 20:03:00|6456.13|6336.13|6460.81|6340.81|6460.81|6340.81|6456.13|6336.13|10
1655150590000|2022-06-13 20:03:10|6461.43|6341.43|6460.57|6340.57|6462.49|6342.49|6460.57|6340.57|10
1655150600000|2022-06-13 20:03:20|6460.79|6340.79|6452.59|6332.59|6460.79|6340.79|6452.59|6332.59|10
1655150610000|2022-06-13 20:03:30|6451.19|6331.19|6452.57|6332.57|6452.57|6332.57|6450.67|6330.67|10
1655150620000|2022-06-13 20:03:40|6452.44|6332.44|6452.72|6332.72|6452.81|6332.81|6452.11|6332.11|9
1655150630000|2022-06-13 20:03:50|6451.87|6331.87|6452.1|6332.1|6452.67|6332.67|6451.12|6331.12|10
1655150640000|2022-06-13 20:04:00|6452.24|6332.24|6454.56|6334.56|6454.56|6334.56|6452.24|6332.24|10
1655150650000|2022-06-13 20:04:10|6454.54|6334.54|6453.34|6333.34|6454.71|6334.71|6453.22|6333.22|10
1655150660000|2022-06-13 20:04:20|6454.34|6334.34|6454.52|6334.52|6454.83|6334.83|6454.34|6334.34|10
1655150670000|2022-06-13 20:04:30|6455.4|6335.4|6459.4|6339.4|6459.66|6339.66|6455.4|6335.4|10
1655150680000|2022-06-13 20:04:40|6459.78|6339.78|6463.9|6343.9|6463.9|6343.9|6459.78|6339.78|10
1655150690000|2022-06-13 20:04:50|6463.15|6343.15|6462.55|6342.55|6464.03|6344.03|6462.55|6342.55|10
1655150700000|2022-06-13 20:05:00|6462.76|6342.76|6463.89|6343.89|6464.14|6344.14|6462.5|6342.5|10
1655150710000|2022-06-13 20:05:10|6463.78|6343.78|6465.16|6345.16|6465.21|6345.21|6463.72|6343.72|9
1655150720000|2022-06-13 20:05:20|6465.38|6345.38|6465.21|6345.21|6465.66|6345.66|6464.55|6344.55|10
1655150730000|2022-06-13 20:05:30|6464.99|6344.99|6465.68|6345.68|6466.08|6346.08|6464.88|6344.88|10
1655150740000|2022-06-13 20:05:40|6465.81|6345.81|6466.48|6346.48|6466.76|6346.76|6465.81|6345.81|10
1655150750000|2022-06-13 20:05:50|6466.55|6346.55|6471.07|6351.07|6471.07|6351.07|6466.49|6346.49|10
1655150760000|2022-06-13 20:06:00|6471.54|6351.54|6474.19|6354.19|6474.19|6354.19|6471.54|6351.54|10
1655150770000|2022-06-13 20:06:10|6474.37|6354.37|6475.15|6355.15|6475.15|6355.15|6474.29|6354.29|10
1655150780000|2022-06-13 20:06:20|6475.39|6355.39|6477.24|6357.24|6477.24|6357.24|6475.39|6355.39|10
1655150790000|2022-06-13 20:06:30|6477.66|6357.66|6481.66|6361.66|6481.66|6361.66|6477.66|6357.66|10
1655150800000|2022-06-13 20:06:40|6481.35|6361.35|6489.46|6369.46|6489.46|6369.46|6481.35|6361.35|10
1655150810000|2022-06-13 20:06:50|6489.49|6369.49|6489.54|6369.54|6489.84|6369.84|6489.24|6369.24|10
1655150820000|2022-06-13 20:07:00|6489.58|6369.58|6487.82|6367.82|6489.58|6369.58|6487.82|6367.82|10
1655150830000|2022-06-13 20:07:10|6488.88|6368.88|6490.67|6370.67|6490.85|6370.85|6488.88|6368.88|10
1655150840000|2022-06-13 20:07:20|6490.82|6370.82|6489.81|6369.81|6491.1|6371.1|6489.81|6369.81|10
1655150850000|2022-06-13 20:07:30|6490.55|6370.55|6487.12|6367.12|6490.55|6370.55|6487.02|6367.02|10
1655150860000|2022-06-13 20:07:40|6486.77|6366.77|6486.47|6366.47|6486.77|6366.77|6486.11|6366.11|10
1655150870000|2022-06-13 20:07:50|6486.54|6366.54|6487.55|6367.55|6487.64|6367.64|6486.34|6366.34|10
1655150880000|2022-06-13 20:08:00|6487.14|6367.14|6488.46|6368.46|6488.69|6368.69|6487.14|6367.14|10
1655150890000|2022-06-13 20:08:10|6488.42|6368.42|6489.03|6369.03|6489.77|6369.77|6488.1|6368.1|10
1655150900000|2022-06-13 20:08:20|6489.81|6369.81|6488.89|6368.89|6489.81|6369.81|6488.89|6368.89|10
1655150910000|2022-06-13 20:08:30|6488.78|6368.78|6487.08|6367.08|6489.32|6369.32|6487.08|6367.08|10
1655150920000|2022-06-13 20:08:40|6486.78|6366.78|6485.6|6365.6|6486.78|6366.78|6484.9|6364.9|10
1655150930000|2022-06-13 20:08:50|6484.69|6364.69|6482.4|6362.4|6484.69|6364.69|6482.4|6362.4|10
1655150940000|2022-06-13 20:09:00|6482.36|6362.36|6481.97|6361.97|6482.58|6362.58|6481.63|6361.63|10
1655150950000|2022-06-13 20:09:10|6482.64|6362.64|6485.28|6365.28|6485.28|6365.28|6482.5|6362.5|10
1655150960000|2022-06-13 20:09:20|6485.64|6365.64|6487.57|6367.57|6488.59|6368.59|6485.64|6365.64|10
1655150970000|2022-06-13 20:09:30|6488.52|6368.52|6491.94|6371.94|6491.94|6371.94|6488.52|6368.52|10
1655150980000|2022-06-13 20:09:40|6492.39|6372.39|6496.87|6376.87|6496.87|6376.87|6492.39|6372.39|10
1655150990000|2022-06-13 20:09:50|6497.09|6377.09|6500.74|6380.74|6500.74|6380.74|6496.82|6376.82|10
1655151000000|2022-06-13 20:10:00|6501.27|6381.27|6501.19|6381.19|6501.69|6381.69|6501.06|6381.06|10
1655151010000|2022-06-13 20:10:10|6501.37|6381.37|6500.14|6380.14|6501.37|6381.37|6500.14|6380.14|10
1655151020000|2022-06-13 20:10:20|6499.5|6379.5|6496.13|6376.13|6499.5|6379.5|6496.11|6376.11|10
1655151030000|2022-06-13 20:10:30|6495.87|6375.87|6494.95|6374.95|6495.92|6375.92|6494.95|6374.95|10
1655151040000|2022-06-13 20:10:40|6495.27|6375.27|6495.57|6375.57|6495.57|6375.57|6494.93|6374.93|10
1655151050000|2022-06-13 20:10:50|6495.73|6375.73|6497.41|6377.41|6497.41|6377.41|6495.73|6375.73|10
1655151060000|2022-06-13 20:11:00|6497.73|6377.73|6496.88|6376.88|6497.8|6377.8|6496.88|6376.88|10
1655151070000|2022-06-13 20:11:10|6496.94|6376.94|6496.35|6376.35|6496.94|6376.94|6496.23|6376.23|10
1655151080000|2022-06-13 20:11:20|6496.27|6376.27|6494.8|6374.8|6496.27|6376.27|6494.73|6374.73|10
1655151090000|2022-06-13 20:11:30|6492.97|6372.97|6490.85|6370.85|6492.97|6372.97|6490.85|6370.85|10
1655151100000|2022-06-13 20:11:40|6490.86|6370.86|6488.99|6368.99|6491.6|6371.6|6488.99|6368.99|10
1655151110000|2022-06-13 20:11:50|6488.98|6368.98|6487|6367|6488.98|6368.98|6487|6367|9
1655151120000|2022-06-13 20:12:00|6486.96|6366.96|6485.68|6365.68|6486.96|6366.96|6485.41|6365.41|9
1655151130000|2022-06-13 20:12:10|6485.65|6365.65|6485.06|6365.06|6485.85|6365.85|6485.06|6365.06|10
1655151140000|2022-06-13 20:12:20|6485.09|6365.09|6483.37|6363.37|6485.09|6365.09|6483.37|6363.37|10
1655151150000|2022-06-13 20:12:30|6482.9|6362.9|6481.53|6361.53|6482.9|6362.9|6481.51|6361.51|10
1655151160000|2022-06-13 20:12:40|6480.55|6360.55|6480.32|6360.32|6480.63|6360.63|6479.62|6359.62|10
1655151170000|2022-06-13 20:12:50|6480.01|6360.01|6482.08|6362.08|6482.08|6362.08|6480.01|6360.01|10
1655151180000|2022-06-13 20:13:00|6481.78|6361.78|6483.38|6363.38|6483.38|6363.38|6481.54|6361.54|9
1655151190000|2022-06-13 20:13:10|6483.43|6363.43|6484.62|6364.62|6484.64|6364.64|6483.21|6363.21|10
1655151200000|2022-06-13 20:13:20|6484.79|6364.79|6484.75|6364.75|6484.92|6364.92|6484.75|6364.75|10
1655151210000|2022-06-13 20:13:30|6484.83|6364.83|6484.1|6364.1|6484.85|6364.85|6484.1|6364.1|10
1655151220000|2022-06-13 20:13:40|6484.6|6364.6|6484.14|6364.14|6484.66|6364.66|6484.14|6364.14|10
1655151230000|2022-06-13 20:13:50|6484.12|6364.12|6484.45|6364.45|6484.49|6364.49|6483.78|6363.78|10
1655151240000|2022-06-13 20:14:00|6484.49|6364.49|6487.66|6367.66|6487.66|6367.66|6484.49|6364.49|10
1655151250000|2022-06-13 20:14:10|6488.04|6368.04|6489.89|6369.89|6489.89|6369.89|6487.75|6367.75|10
1655151260000|2022-06-13 20:14:20|6489.55|6369.55|6492.06|6372.06|6492.06|6372.06|6489.55|6369.55|10
1655151270000|2022-06-13 20:14:30|6491.92|6371.92|6492.08|6372.08|6492.8|6372.8|6491.92|6371.92|10
1655151280000|2022-06-13 20:14:40|6492.04|6372.04|6491.08|6371.08|6492.24|6372.24|6491.08|6371.08|10
1655151290000|2022-06-13 20:14:50|6490.99|6370.99|6488.97|6368.97|6490.99|6370.99|6488.97|6368.97|10
1655151300000|2022-06-13 20:15:00|6488.82|6368.82|6489.92|6369.92|6489.94|6369.94|6488.44|6368.44|10
1655151310000|2022-06-13 20:15:10|6489.9|6369.9|6489.21|6369.21|6490.14|6370.14|6488.73|6368.73|10
1655151320000|2022-06-13 20:15:20|6488.54|6368.54|6490.79|6370.79|6490.79|6370.79|6488.24|6368.24|10
1655151330000|2022-06-13 20:15:30|6490.18|6370.18|6495.32|6375.32|6495.8|6375.8|6490.18|6370.18|9
1655151340000|2022-06-13 20:15:40|6495.68|6375.68|6497.73|6377.73|6497.73|6377.73|6495.68|6375.68|10
1655151350000|2022-06-13 20:15:50|6498.79|6378.79|6502.51|6382.51|6502.51|6382.51|6498.79|6378.79|10
1655151360000|2022-06-13 20:16:00|6502.74|6382.74|6502.48|6382.48|6502.74|6382.74|6502.1|6382.1|10
1655151370000|2022-06-13 20:16:10|6502.44|6382.44|6506.16|6386.16|6506.16|6386.16|6502.44|6382.44|10
1655151380000|2022-06-13 20:16:20|6506.31|6386.31|6507.29|6387.29|6507.3|6387.3|6505.82|6385.82|10
1655151390000|2022-06-13 20:16:30|6507.21|6387.21|6507.05|6387.05|6507.41|6387.41|6506.51|6386.51|10
1655151400000|2022-06-13 20:16:40|6507.1|6387.1|6507.95|6387.95|6507.95|6387.95|6506.88|6386.88|10
1655151410000|2022-06-13 20:16:50|6508.17|6388.17|6506.7|6386.7|6508.17|6388.17|6506.7|6386.7|9
1655151420000|2022-06-13 20:17:00|6506.49|6386.49|6504.12|6384.12|6506.49|6386.49|6504|6384|10
1655151430000|2022-06-13 20:17:10|6503.88|6383.88|6502.54|6382.54|6503.88|6383.88|6502.37|6382.37|10
1655151440000|2022-06-13 20:17:20|6503.18|6383.18|6503.45|6383.45|6503.45|6383.45|6503.09|6383.09|9
1655151450000|2022-06-13 20:17:30|6503.55|6383.55|6504.7|6384.7|6504.7|6384.7|6502.66|6382.66|10
1655151460000|2022-06-13 20:17:40|6504.92|6384.92|6506.6|6386.6|6507.14|6387.14|6504.92|6384.92|9
1655151470000|2022-06-13 20:17:50|6506.58|6386.58|6507.45|6387.45|6507.66|6387.66|6506.58|6386.58|10
1655151480000|2022-06-13 20:18:00|6507.33|6387.33|6507.44|6387.44|6507.67|6387.67|6507.25|6387.25|10
1655151490000|2022-06-13 20:18:10|6507.51|6387.51|6508.66|6388.66|6508.9|6388.9|6507.51|6387.51|10
1655151500000|2022-06-13 20:18:20|6509.36|6389.36|6513.7|6393.7|6513.7|6393.7|6509.36|6389.36|10
1655151510000|2022-06-13 20:18:30|6514.06|6394.06|6513.66|6393.66|6514.23|6394.23|6513.13|6393.13|10
1655151520000|2022-06-13 20:18:40|6513.45|6393.45|6513.1|6393.1|6514.28|6394.28|6511.5|6391.5|10
1655151530000|2022-06-13 20:18:50|6513.77|6393.77|6510.15|6390.15|6514.13|6394.13|6510.15|6390.15|10
1655151540000|2022-06-13 20:19:00|6509.81|6389.81|6508.92|6388.92|6510.12|6390.12|6508.92|6388.92|10
1655151550000|2022-06-13 20:19:10|6508.6|6388.6|6508.48|6388.48|6508.69|6388.69|6508|6388|9
1655151560000|2022-06-13 20:19:20|6509.2|6389.2|6517.3|6397.3|6517.3|6397.3|6509.2|6389.2|10
1655151570000|2022-06-13 20:19:30|6518.03|6398.03|6522.36|6402.36|6522.36|6402.36|6518.03|6398.03|10
1655151580000|2022-06-13 20:19:40|6522.67|6402.67|6527.54|6407.54|6527.54|6407.54|6522.56|6402.56|10
1655151590000|2022-06-13 20:19:50|6527.99|6407.99|6531.58|6411.58|6531.82|6411.82|6527.99|6407.99|10
1655151600000|2022-06-13 20:20:00|6532|6412|6531.32|6411.32|6532.24|6412.24|6531.32|6411.32|10
1655151610000|2022-06-13 20:20:10|6530.73|6410.73|6528.86|6408.86|6531.31|6411.31|6528.86|6408.86|10
1655151620000|2022-06-13 20:20:20|6530.07|6410.07|6531.39|6411.39|6531.39|6411.39|6528.17|6408.17|10
1655151630000|2022-06-13 20:20:30|6533.02|6413.02|6537.48|6417.48|6537.48|6417.48|6533.02|6413.02|10
1655151640000|2022-06-13 20:20:40|6537.73|6417.73|6541.66|6421.66|6542.14|6422.14|6537.73|6417.73|10
1655151650000|2022-06-13 20:20:50|6541.33|6421.33|6544.53|6424.53|6544.74|6424.74|6540.45|6420.45|10
1655151660000|2022-06-13 20:21:00|6544.31|6424.31|6557.96|6437.96|6558.16|6438.16|6544.31|6424.31|10
1655151670000|2022-06-13 20:21:10|6557.66|6437.66|6558.94|6438.94|6560.18|6440.18|6557.66|6437.66|10
1655151680000|2022-06-13 20:21:20|6558.6|6438.6|6557.28|6437.28|6558.6|6438.6|6557.07|6437.07|10
1655151690000|2022-06-13 20:21:30|6557.78|6437.78|6554.94|6434.94|6558.26|6438.26|6554.94|6434.94|10
1655151700000|2022-06-13 20:21:40|6554.21|6434.21|6552.76|6432.76|6554.21|6434.21|6552.67|6432.67|10
1655151710000|2022-06-13 20:21:50|6552.63|6432.63|6549.99|6429.99|6552.63|6432.63|6549.99|6429.99|10
1655151720000|2022-06-13 20:22:00|6549.9|6429.9|6548.59|6428.59|6550.08|6430.08|6548.56|6428.56|10
1655151730000|2022-06-13 20:22:10|6548.37|6428.37|6545.43|6425.43|6548.54|6428.54|6545.43|6425.43|10
1655151740000|2022-06-13 20:22:20|6544.62|6424.62|6544.59|6424.59|6545.33|6425.33|6544.56|6424.56|10
1655151750000|2022-06-13 20:22:30|6544.18|6424.18|6547.14|6427.14|6547.54|6427.54|6544.18|6424.18|10
1655151760000|2022-06-13 20:22:40|6545.73|6425.73|6545.21|6425.21|6546.68|6426.68|6545.21|6425.21|10
1655151770000|2022-06-13 20:22:50|6545.25|6425.25|6545.56|6425.56|6546.09|6426.09|6544.87|6424.87|10
1655151780000|2022-06-13 20:23:00|6545.38|6425.38|6545.6|6425.6|6545.6|6425.6|6544.51|6424.51|10
1655151790000|2022-06-13 20:23:10|6545.8|6425.8|6545.76|6425.76|6546.47|6426.47|6545.28|6425.28|10
1655151800000|2022-06-13 20:23:20|6546.99|6426.99|6548.78|6428.78|6551.85|6431.85|6546.99|6426.99|10
1655151810000|2022-06-13 20:23:30|6549.24|6429.24|6548.39|6428.39|6549.24|6429.24|6548.34|6428.34|10
1655151820000|2022-06-13 20:23:40|6548.61|6428.61|6547.22|6427.22|6549.17|6429.17|6547.22|6427.22|10
1655151830000|2022-06-13 20:23:50|6547.57|6427.57|6543.85|6423.85|6547.57|6427.57|6543.85|6423.85|10
1655151840000|2022-06-13 20:24:00|6544.53|6424.53|6542.99|6422.99|6544.53|6424.53|6542.83|6422.83|10
1655151850000|2022-06-13 20:24:10|6542.72|6422.72|6540.58|6420.58|6542.82|6422.82|6540.58|6420.58|10
1655151860000|2022-06-13 20:24:20|6540.45|6420.45|6538.86|6418.86|6540.47|6420.47|6538.86|6418.86|10
1655151870000|2022-06-13 20:24:30|6538.68|6418.68|6539.6|6419.6|6539.6|6419.6|6538.68|6418.68|10
1655151880000|2022-06-13 20:24:40|6539.53|6419.53|6539.32|6419.32|6539.76|6419.76|6538.58|6418.58|10
1655151890000|2022-06-13 20:24:50|6540|6420|6542.45|6422.45|6542.57|6422.57|6539.97|6419.97|10
1655151900000|2022-06-13 20:25:00|6543.49|6423.49|6549.34|6429.34|6549.34|6429.34|6543.08|6423.08|9
1655151910000|2022-06-13 20:25:10|6550.77|6430.77|6551.53|6431.53|6552.43|6432.43|6550.7|6430.7|10
1655151920000|2022-06-13 20:25:20|6552.7|6432.7|6554.34|6434.34|6554.41|6434.41|6552.66|6432.66|10
1655151930000|2022-06-13 20:25:30|6554.38|6434.38|6558.35|6438.35|6558.38|6438.38|6554.26|6434.26|10
1655151940000|2022-06-13 20:25:40|6558.75|6438.75|6558.88|6438.88|6559.24|6439.24|6558.4|6438.4|10
1655151950000|2022-06-13 20:25:50|6558.91|6438.91|6558.56|6438.56|6559.02|6439.02|6558.5|6438.5|10
1655151960000|2022-06-13 20:26:00|6558.33|6438.33|6559.7|6439.7|6559.7|6439.7|6558.18|6438.18|10
1655151970000|2022-06-13 20:26:10|6559.98|6439.98|6561.2|6441.2|6561.32|6441.32|6559.98|6439.98|10
1655151980000|2022-06-13 20:26:20|6561.18|6441.18|6560.23|6440.23|6561.5|6441.5|6559.9|6439.9|10
1655151990000|2022-06-13 20:26:30|6560.49|6440.49|6557.48|6437.48|6560.53|6440.53|6557.48|6437.48|10
1655152000000|2022-06-13 20:26:40|6558.59|6438.59|6563.36|6443.36|6563.36|6443.36|6558.59|6438.59|10
1655152010000|2022-06-13 20:26:50|6563.8|6443.8|6564.28|6444.28|6564.98|6444.98|6562.64|6442.64|10
1655152020000|2022-06-13 20:27:00|6564.12|6444.12|6564.79|6444.79|6564.79|6444.79|6563.99|6443.99|9
1655152030000|2022-06-13 20:27:10|6565.04|6445.04|6565.92|6445.92|6565.92|6445.92|6564.62|6444.62|10
1655152040000|2022-06-13 20:27:20|6566|6446|6569.55|6449.55|6569.55|6449.55|6566|6446|10
1655152050000|2022-06-13 20:27:30|6568.86|6448.86|6569.86|6449.86|6570.84|6450.84|6568.86|6448.86|10
1655152060000|2022-06-13 20:27:40|6569.57|6449.57|6570.62|6450.62|6570.62|6450.62|6569.57|6449.57|10
1655152070000|2022-06-13 20:27:50|6571.24|6451.24|6571.35|6451.35|6571.62|6451.62|6571.05|6451.05|10
1655152080000|2022-06-13 20:28:00|6571.41|6451.41|6571.21|6451.21|6571.79|6451.79|6571.05|6451.05|9
1655152090000|2022-06-13 20:28:10|6572|6452|6573.5|6453.5|6574.09|6454.09|6572|6452|10
1655152100000|2022-06-13 20:28:20|6573.19|6453.19|6570.85|6450.85|6573.23|6453.23|6570.85|6450.85|10
1655152110000|2022-06-13 20:28:30|6570.75|6450.75|6568.69|6448.69|6570.75|6450.75|6568.47|6448.47|10
1655152120000|2022-06-13 20:28:40|6567.9|6447.9|6566.64|6446.64|6568.02|6448.02|6566.57|6446.57|10
1655152130000|2022-06-13 20:28:50|6566.3|6446.3|6565.87|6445.87|6566.34|6446.34|6565.87|6445.87|10
1655152140000|2022-06-13 20:29:00|6566.15|6446.15|6566.54|6446.54|6566.71|6446.71|6565.85|6445.85|10
1655152150000|2022-06-13 20:29:10|6566.12|6446.12|6566.75|6446.75|6566.92|6446.92|6566.12|6446.12|10
1655152160000|2022-06-13 20:29:20|6566.97|6446.97|6567.38|6447.38|6567.77|6447.77|6566.6|6446.6|10
1655152170000|2022-06-13 20:29:30|6568.08|6448.08|6568.6|6448.6|6568.81|6448.81|6567.86|6447.86|10
1655152180000|2022-06-13 20:29:40|6568.73|6448.73|6568.92|6448.92|6569.69|6449.69|6568.73|6448.73|10
1655152190000|2022-06-13 20:29:50|6568.91|6448.91|6568.21|6448.21|6568.91|6448.91|6567.48|6447.48|9
1655152200000|2022-06-13 20:30:00|6569.23|6449.23|6568.58|6448.58|6569.58|6449.58|6568.44|6448.44|10
1655152210000|2022-06-13 20:30:10|6568.24|6448.24|6570.53|6450.53|6570.67|6450.67|6568.24|6448.24|10
1655152220000|2022-06-13 20:30:20|6571|6451|6574.72|6454.72|6574.72|6454.72|6571|6451|10
1655152230000|2022-06-13 20:30:30|6574.79|6454.79|6584.59|6464.59|6584.59|6464.59|6574.79|6454.79|10
1655152240000|2022-06-13 20:30:40|6585.07|6465.07|6591.18|6471.18|6591.18|6471.18|6585.07|6465.07|10
1655152250000|2022-06-13 20:30:50|6591.96|6471.96|6602.58|6482.58|6602.58|6482.58|6591.96|6471.96|10
1655152260000|2022-06-13 20:31:00|6601.92|6481.92|6608.68|6488.68|6608.68|6488.68|6601.92|6481.92|10
1655152270000|2022-06-13 20:31:10|6608.65|6488.65|6610.87|6490.87|6610.87|6490.87|6607.69|6487.69|10
1655152280000|2022-06-13 20:31:20|6611.4|6491.4|6614.82|6494.82|6614.82|6494.82|6611.4|6491.4|10
1655152290000|2022-06-13 20:31:30|6615.21|6495.21|6611.01|6491.01|6615.21|6495.21|6610.9|6490.9|10
1655152300000|2022-06-13 20:31:40|6611.68|6491.68|6614.64|6494.64|6615.99|6495.99|6611.68|6491.68|10
1655152310000|2022-06-13 20:31:50|6614.08|6494.08|6612.01|6492.01|6614.32|6494.32|6611.97|6491.97|10
1655152320000|2022-06-13 20:32:00|6611.76|6491.76|6608.96|6488.96|6611.76|6491.76|6608.96|6488.96|10
1655152330000|2022-06-13 20:32:10|6608.45|6488.45|6607.62|6487.62|6608.45|6488.45|6607.04|6487.04|10
1655152340000|2022-06-13 20:32:20|6606.49|6486.49|6603.08|6483.08|6606.49|6486.49|6603.08|6483.08|10
1655152350000|2022-06-13 20:32:30|6603|6483|6598.34|6478.34|6603|6483|6598.2|6478.2|10
1655152360000|2022-06-13 20:32:40|6597.91|6477.91|6597.88|6477.88|6598.49|6478.49|6597.88|6477.88|10
1655152370000|2022-06-13 20:32:50|6598.12|6478.12|6592.38|6472.38|6598.12|6478.12|6592.38|6472.38|10
1655152380000|2022-06-13 20:33:00|6593.03|6473.03|6589.74|6469.74|6593.03|6473.03|6589.74|6469.74|10
1655152390000|2022-06-13 20:33:10|6589.69|6469.69|6582.82|6462.82|6589.69|6469.69|6582.82|6462.82|10
1655152400000|2022-06-13 20:33:20|6582.26|6462.26|6577.8|6457.8|6582.26|6462.26|6577.8|6457.8|10
1655152410000|2022-06-13 20:33:30|6577.88|6457.88|6575.34|6455.34|6578.13|6458.13|6575.34|6455.34|10
1655152420000|2022-06-13 20:33:40|6574.79|6454.79|6573.11|6453.11|6574.81|6454.81|6572.91|6452.91|10
1655152430000|2022-06-13 20:33:50|6572.12|6452.12|6570.57|6450.57|6572.2|6452.2|6570.57|6450.57|10
1655152440000|2022-06-13 20:34:00|6570.43|6450.43|6569.28|6449.28|6571.21|6451.21|6568.46|6448.46|10
1655152450000|2022-06-13 20:34:10|6569.88|6449.88|6567.55|6447.55|6569.88|6449.88|6567.55|6447.55|10
1655152460000|2022-06-13 20:34:20|6567.63|6447.63|6563.96|6443.96|6567.68|6447.68|6563.95|6443.95|10
1655152470000|2022-06-13 20:34:30|6563.91|6443.91|6561.52|6441.52|6564.23|6444.23|6561.52|6441.52|10
1655152480000|2022-06-13 20:34:40|6561.43|6441.43|6557.2|6437.2|6561.43|6441.43|6557.2|6437.2|10
1655152490000|2022-06-13 20:34:50|6556.63|6436.63|6552.09|6432.09|6557.03|6437.03|6552.09|6432.09|10
1655152500000|2022-06-13 20:35:00|6552.36|6432.36|6550.1|6430.1|6552.36|6432.36|6549.99|6429.99|10
1655152510000|2022-06-13 20:35:10|6550.5|6430.5|6548.25|6428.25|6550.5|6430.5|6547.79|6427.79|10
1655152520000|2022-06-13 20:35:20|6548.32|6428.32|6549.43|6429.43|6550.3|6430.3|6548.32|6428.32|10
1655152530000|2022-06-13 20:35:30|6548.97|6428.97|6549.89|6429.89|6549.89|6429.89|6548.39|6428.39|10
1655152540000|2022-06-13 20:35:40|6549.4|6429.4|6546.5|6426.5|6550.13|6430.13|6546.14|6426.14|10
1655152550000|2022-06-13 20:35:50|6546.32|6426.32|6546.72|6426.72|6548.64|6428.64|6546.32|6426.32|10
1655152560000|2022-06-13 20:36:00|6545.91|6425.91|6545.38|6425.38|6546.34|6426.34|6545.34|6425.34|10
1655152570000|2022-06-13 20:36:10|6545.77|6425.77|6545.82|6425.82|6546.38|6426.38|6545.77|6425.77|10
1655152580000|2022-06-13 20:36:20|6545.42|6425.42|6544.29|6424.29|6545.5|6425.5|6544.29|6424.29|10
1655152590000|2022-06-13 20:36:30|6544.25|6424.25|6544.84|6424.84|6545.69|6425.69|6544.25|6424.25|9
1655152600000|2022-06-13 20:36:40|6544.49|6424.49|6541|6421|6544.49|6424.49|6540.97|6420.97|10
1655152610000|2022-06-13 20:36:50|6541.03|6421.03|6538.61|6418.61|6541.03|6421.03|6538.61|6418.61|10
1655152620000|2022-06-13 20:37:00|6537.95|6417.95|6537.13|6417.13|6538.23|6418.23|6537.13|6417.13|10
1655152630000|2022-06-13 20:37:10|6537.14|6417.14|6536.49|6416.49|6537.14|6417.14|6536.19|6416.19|10
1655152640000|2022-06-13 20:37:20|6536.39|6416.39|6537.19|6417.19|6537.69|6417.69|6536.39|6416.39|10
1655152650000|2022-06-13 20:37:30|6537.33|6417.33|6538.32|6418.32|6538.32|6418.32|6537.1|6417.1|10
1655152660000|2022-06-13 20:37:40|6537.56|6417.56|6539.32|6419.32|6539.32|6419.32|6537.36|6417.36|10
1655152670000|2022-06-13 20:37:50|6539.22|6419.22|6537.77|6417.77|6539.87|6419.87|6537.77|6417.77|10
1655152680000|2022-06-13 20:38:00|6536.74|6416.74|6535.74|6415.74|6537.3|6417.3|6535.66|6415.66|10
1655152690000|2022-06-13 20:38:10|6535.77|6415.77|6535.86|6415.86|6537.22|6417.22|6535.77|6415.77|10
1655152700000|2022-06-13 20:38:20|6535.56|6415.56|6531.23|6411.23|6535.56|6415.56|6531.23|6411.23|9
1655152710000|2022-06-13 20:38:30|6530.66|6410.66|6529.17|6409.17|6531.34|6411.34|6528.73|6408.73|10
1655152720000|2022-06-13 20:38:40|6529.39|6409.39|6527.08|6407.08|6530.42|6410.42|6527.08|6407.08|10
1655152730000|2022-06-13 20:38:50|6527.46|6407.46|6526.4|6406.4|6527.46|6407.46|6526.26|6406.26|10
1655152740000|2022-06-13 20:39:00|6526.19|6406.19|6524.88|6404.88|6526.41|6406.41|6524.64|6404.64|10
1655152750000|2022-06-13 20:39:10|6524.78|6404.78|6524.17|6404.17|6524.82|6404.82|6523.92|6403.92|9
1655152760000|2022-06-13 20:39:20|6524.08|6404.08|6523.16|6403.16|6524.29|6404.29|6523.16|6403.16|10
1655152770000|2022-06-13 20:39:30|6523.11|6403.11|6523.08|6403.08|6523.16|6403.16|6522.52|6402.52|10
1655152780000|2022-06-13 20:39:40|6523.06|6403.06|6523.14|6403.14|6523.16|6403.16|6522.81|6402.81|10
1655152790000|2022-06-13 20:39:50|6523.24|6403.24|6521.27|6401.27|6523.45|6403.45|6521.27|6401.27|10
1655152800000|2022-06-13 20:40:00|6521.12|6401.12|6520.49|6400.49|6521.12|6401.12|6519.5|6399.5|10
1655152810000|2022-06-13 20:40:10|6520.72|6400.72|6523.32|6403.32|6523.32|6403.32|6520.39|6400.39|10
1655152820000|2022-06-13 20:40:20|6524.14|6404.14|6525.82|6405.82|6526.23|6406.23|6523.69|6403.69|10
1655152830000|2022-06-13 20:40:30|6526.32|6406.32|6531.09|6411.09|6531.09|6411.09|6526.32|6406.32|10
1655152840000|2022-06-13 20:40:40|6530.45|6410.45|6531.76|6411.76|6531.9|6411.9|6530.45|6410.45|9
1655152850000|2022-06-13 20:40:50|6531.55|6411.55|6530.85|6410.85|6532.02|6412.02|6530.85|6410.85|10
1655152860000|2022-06-13 20:41:00|6531.07|6411.07|6530.03|6410.03|6531.32|6411.32|6530.01|6410.01|10
1655152870000|2022-06-13 20:41:10|6530.16|6410.16|6528.92|6408.92|6531.22|6411.22|6528.92|6408.92|10
1655152880000|2022-06-13 20:41:20|6528.27|6408.27|6527.33|6407.33|6528.5|6408.5|6527.2|6407.2|10
1655152890000|2022-06-13 20:41:30|6527.82|6407.82|6527.21|6407.21|6527.82|6407.82|6526.82|6406.82|10
1655152900000|2022-06-13 20:41:40|6527.54|6407.54|6527.86|6407.86|6527.92|6407.92|6527.07|6407.07|10
1655152910000|2022-06-13 20:41:50|6527.53|6407.53|6526.64|6406.64|6528.57|6408.57|6526.64|6406.64|10
1655152920000|2022-06-13 20:42:00|6526.9|6406.9|6525.86|6405.86|6526.9|6406.9|6525.85|6405.85|10
1655152930000|2022-06-13 20:42:10|6526.37|6406.37|6527.23|6407.23|6527.25|6407.25|6526.21|6406.21|10
1655152940000|2022-06-13 20:42:20|6527.64|6407.64|6525.85|6405.85|6527.8|6407.8|6525.85|6405.85|10
1655152950000|2022-06-13 20:42:30|6525.31|6405.31|6524.73|6404.73|6525.57|6405.57|6524.47|6404.47|10
1655152960000|2022-06-13 20:42:40|6524.36|6404.36|6523.75|6403.75|6524.36|6404.36|6523.4|6403.4|10
1655152970000|2022-06-13 20:42:50|6523.47|6403.47|6523.43|6403.43|6524|6404|6523.43|6403.43|10
1655152980000|2022-06-13 20:43:00|6523.59|6403.59|6523.37|6403.37|6524|6404|6523.33|6403.33|10
1655152990000|2022-06-13 20:43:10|6523.7|6403.7|6524.23|6404.23|6524.23|6404.23|6523.35|6403.35|8
1655153000000|2022-06-13 20:43:20|6524.48|6404.48|6525.64|6405.64|6526.17|6406.17|6524.29|6404.29|9
1655153010000|2022-06-13 20:43:30|6525.36|6405.36|6525.87|6405.87|6525.97|6405.97|6525.36|6405.36|10
1655153020000|2022-06-13 20:43:40|6525.58|6405.58|6525.38|6405.38|6526|6406|6524.91|6404.91|10
1655153030000|2022-06-13 20:43:50|6524.86|6404.86|6522.71|6402.71|6524.89|6404.89|6522.71|6402.71|10
1655153040000|2022-06-13 20:44:00|6521.75|6401.75|6519.19|6399.19|6521.75|6401.75|6518.97|6398.97|10
1655153050000|2022-06-13 20:44:10|6518.64|6398.64|6518.06|6398.06|6518.64|6398.64|6517.21|6397.21|10
1655153060000|2022-06-13 20:44:20|6518.72|6398.72|6518.91|6398.91|6518.91|6398.91|6518.09|6398.09|10
1655153070000|2022-06-13 20:44:30|6518.82|6398.82|6519.02|6399.02|6519.79|6399.79|6518.82|6398.82|10
1655153080000|2022-06-13 20:44:40|6519.52|6399.52|6519.97|6399.97|6520.09|6400.09|6519.35|6399.35|10
1655153090000|2022-06-13 20:44:50|6520.16|6400.16|6519.86|6399.86|6520.28|6400.28|6519.48|6399.48|10
1655153100000|2022-06-13 20:45:00|6519.56|6399.56|6519.27|6399.27|6520.06|6400.06|6518.84|6398.84|10
1655153110000|2022-06-13 20:45:10|6518.42|6398.42|6518.17|6398.17|6518.58|6398.58|6517.44|6397.44|10
1655153120000|2022-06-13 20:45:20|6518.72|6398.72|6522.3|6402.3|6523.04|6403.04|6518.62|6398.62|10
1655153130000|2022-06-13 20:45:30|6522.97|6402.97|6524.47|6404.47|6524.54|6404.54|6522.31|6402.31|10
1655153140000|2022-06-13 20:45:40|6524.89|6404.89|6524.4|6404.4|6525.19|6405.19|6524.21|6404.21|10
1655153150000|2022-06-13 20:45:50|6524.34|6404.34|6514.77|6394.77|6524.4|6404.4|6514.77|6394.77|10
1655153160000|2022-06-13 20:46:00|6513.36|6393.36|6504.18|6384.18|6513.36|6393.36|6504.18|6384.18|10
1655153170000|2022-06-13 20:46:10|6503.84|6383.84|6501.43|6381.43|6503.84|6383.84|6501.16|6381.16|10
1655153180000|2022-06-13 20:46:20|6500.98|6380.98|6494.71|6374.71|6500.98|6380.98|6494.71|6374.71|10
1655153190000|2022-06-13 20:46:30|6494.69|6374.69|6490.44|6370.44|6494.69|6374.69|6490.44|6370.44|10
1655153200000|2022-06-13 20:46:40|6490.46|6370.46|6486.21|6366.21|6490.46|6370.46|6486.21|6366.21|10
1655153210000|2022-06-13 20:46:50|6485.69|6365.69|6483.02|6363.02|6485.69|6365.69|6482.35|6362.35|10
1655153220000|2022-06-13 20:47:00|6483.09|6363.09|6488.78|6368.78|6488.78|6368.78|6483.09|6363.09|10
1655153230000|2022-06-13 20:47:10|6490.83|6370.83|6492.31|6372.31|6492.31|6372.31|6489.17|6369.17|10
1655153240000|2022-06-13 20:47:20|6492.64|6372.64|6495.74|6375.74|6495.74|6375.74|6492.64|6372.64|10
1655153250000|2022-06-13 20:47:30|6496.89|6376.89|6501.81|6381.81|6501.81|6381.81|6496.89|6376.89|10
1655153260000|2022-06-13 20:47:40|6501.22|6381.22|6498.84|6378.84|6501.66|6381.66|6498.84|6378.84|10
1655153270000|2022-06-13 20:47:50|6498.83|6378.83|6498.01|6378.01|6498.83|6378.83|6497.68|6377.68|10
1655153280000|2022-06-13 20:48:00|6497.67|6377.67|6499.82|6379.82|6499.82|6379.82|6497.67|6377.67|9
1655153290000|2022-06-13 20:48:10|6500.06|6380.06|6500.97|6380.97|6501.11|6381.11|6500.06|6380.06|9
1655153300000|2022-06-13 20:48:20|6500.76|6380.76|6500.75|6380.75|6501.39|6381.39|6500.14|6380.14|9
1655153310000|2022-06-13 20:48:30|6500.61|6380.61|6500.63|6380.63|6501.35|6381.35|6500.48|6380.48|10
1655153320000|2022-06-13 20:48:40|6500.3|6380.3|6500.23|6380.23|6500.3|6380.3|6499.7|6379.7|10
1655153330000|2022-06-13 20:48:50|6500.24|6380.24|6500.37|6380.37|6500.49|6380.49|6499.7|6379.7|10
1655153340000|2022-06-13 20:49:00|6500.05|6380.05|6498.29|6378.29|6500.23|6380.23|6498.29|6378.29|10
1655153350000|2022-06-13 20:49:10|6499.95|6379.95|6497.05|6377.05|6500.2|6380.2|6496.9|6376.9|10
1655153360000|2022-06-13 20:49:20|6497.31|6377.31|6494.59|6374.59|6497.31|6377.31|6494.59|6374.59|10
1655153370000|2022-06-13 20:49:30|6494.55|6374.55|6494.35|6374.35|6494.71|6374.71|6493.28|6373.28|10
1655153380000|2022-06-13 20:49:40|6493.19|6373.19|6493.95|6373.95|6494.48|6374.48|6493.19|6373.19|10
1655153390000|2022-06-13 20:49:50|6493.94|6373.94|6487.13|6367.13|6493.94|6373.94|6487.13|6367.13|9
1655153400000|2022-06-13 20:50:00|6487.11|6367.11|6483.87|6363.87|6488.03|6368.03|6483.87|6363.87|9
1655153410000|2022-06-13 20:50:10|6482.97|6362.97|6477.93|6357.93|6482.97|6362.97|6477.68|6357.68|10
1655153420000|2022-06-13 20:50:20|6477.56|6357.56|6477.68|6357.68|6478.13|6358.13|6477.55|6357.55|10
1655153430000|2022-06-13 20:50:30|6477.75|6357.75|6475.56|6355.56|6477.81|6357.81|6475.56|6355.56|10
1655153440000|2022-06-13 20:50:40|6475.39|6355.39|6472.99|6352.99|6475.39|6355.39|6472.99|6352.99|10
1655153450000|2022-06-13 20:50:50|6472.11|6352.11|6471.68|6351.68|6472.11|6352.11|6471.2|6351.2|9
1655153460000|2022-06-13 20:51:00|6471.83|6351.83|6474.07|6354.07|6474.07|6354.07|6471.83|6351.83|10
1655153470000|2022-06-13 20:51:10|6474.01|6354.01|6477.12|6357.12|6477.3|6357.3|6474.01|6354.01|10
1655153480000|2022-06-13 20:51:20|6476.83|6356.83|6478.88|6358.88|6479.17|6359.17|6476.83|6356.83|10
1655153490000|2022-06-13 20:51:30|6478.09|6358.09|6476.05|6356.05|6478.63|6358.63|6474.74|6354.74|10
1655153500000|2022-06-13 20:51:40|6476.45|6356.45|6473.55|6353.55|6476.66|6356.66|6473.55|6353.55|10
1655153510000|2022-06-13 20:51:50|6473.25|6353.25|6472.08|6352.08|6473.25|6353.25|6472.08|6352.08|10
1655153520000|2022-06-13 20:52:00|6471.73|6351.73|6470.78|6350.78|6471.86|6351.86|6470.54|6350.54|10
1655153530000|2022-06-13 20:52:10|6470.84|6350.84|6469.29|6349.29|6470.84|6350.84|6469.1|6349.1|10
1655153540000|2022-06-13 20:52:20|6469.61|6349.61|6468.68|6348.68|6469.61|6349.61|6468.32|6348.32|10
1655153550000|2022-06-13 20:52:30|6468.63|6348.63|6468.27|6348.27|6469.55|6349.55|6468.27|6348.27|10
1655153560000|2022-06-13 20:52:40|6468.33|6348.33|6467.54|6347.54|6468.78|6348.78|6467.54|6347.54|10
1655153570000|2022-06-13 20:52:50|6467.37|6347.37|6468.85|6348.85|6468.85|6348.85|6465.92|6345.92|10
1655153580000|2022-06-13 20:53:00|6469.25|6349.25|6471.13|6351.13|6471.13|6351.13|6469.25|6349.25|10
1655153590000|2022-06-13 20:53:10|6471.59|6351.59|6475.58|6355.58|6475.58|6355.58|6471.59|6351.59|10
1655153600000|2022-06-13 20:53:20|6475.6|6355.6|6476.71|6356.71|6476.71|6356.71|6475.52|6355.52|10
1655153610000|2022-06-13 20:53:30|6476.72|6356.72|6476.67|6356.67|6477.41|6357.41|6476.67|6356.67|10
1655153620000|2022-06-13 20:53:40|6476.53|6356.53|6475.72|6355.72|6476.62|6356.62|6475.72|6355.72|9
1655153630000|2022-06-13 20:53:50|6475.75|6355.75|6475.84|6355.84|6476.12|6356.12|6475.73|6355.73|10
1655153640000|2022-06-13 20:54:00|6475.29|6355.29|6475.2|6355.2|6475.92|6355.92|6475.03|6355.03|10
1655153650000|2022-06-13 20:54:10|6475.3|6355.3|6475.69|6355.69|6475.92|6355.92|6474.95|6354.95|10
1655153660000|2022-06-13 20:54:20|6476.07|6356.07|6475.54|6355.54|6476.72|6356.72|6475.54|6355.54|10
1655153670000|2022-06-13 20:54:30|6475.71|6355.71|6474.59|6354.59|6475.71|6355.71|6474.54|6354.54|10
1655153680000|2022-06-13 20:54:40|6474.05|6354.05|6476.98|6356.98|6476.98|6356.98|6474.05|6354.05|10
1655153690000|2022-06-13 20:54:50|6477.33|6357.33|6479|6359|6479.06|6359.06|6477.33|6357.33|10
1655153700000|2022-06-13 20:55:00|6479.34|6359.34|6476.27|6356.27|6479.4|6359.4|6476.27|6356.27|10
1655153710000|2022-06-13 20:55:10|6476.51|6356.51|6475.2|6355.2|6476.7|6356.7|6475.03|6355.03|10
1655153720000|2022-06-13 20:55:20|6475.12|6355.12|6473.25|6353.25|6475.12|6355.12|6473.25|6353.25|10
1655153730000|2022-06-13 20:55:30|6472.71|6352.71|6471.31|6351.31|6472.71|6352.71|6471.31|6351.31|10
1655153740000|2022-06-13 20:55:40|6471.41|6351.41|6470.71|6350.71|6471.41|6351.41|6470.62|6350.62|10
1655153750000|2022-06-13 20:55:50|6470.82|6350.82|6470.87|6350.87|6470.88|6350.88|6470.45|6350.45|10
1655153760000|2022-06-13 20:56:00|6471.52|6351.52|6471.74|6351.74|6472.46|6352.46|6471.33|6351.33|10
1655153770000|2022-06-13 20:56:10|6471.53|6351.53|6470.47|6350.47|6471.53|6351.53|6470.24|6350.24|10
1655153780000|2022-06-13 20:56:20|6470.38|6350.38|6469.92|6349.92|6470.6|6350.6|6469.92|6349.92|9
1655153790000|2022-06-13 20:56:30|6469.68|6349.68|6468.72|6348.72|6470.17|6350.17|6468.72|6348.72|9
1655153800000|2022-06-13 20:56:40|6468.73|6348.73|6468.48|6348.48|6468.73|6348.73|6468.23|6348.23|9
1655153810000|2022-06-13 20:56:50|6468.78|6348.78|6468.21|6348.21|6468.78|6348.78|6468.04|6348.04|10
1655153820000|2022-06-13 20:57:00|6468.27|6348.27|6468.97|6348.97|6468.97|6348.97|6468.1|6348.1|10
1655153830000|2022-06-13 20:57:10|6469.09|6349.09|6468.7|6348.7|6469.14|6349.14|6468.58|6348.58|10
1655153840000|2022-06-13 20:57:20|6468.76|6348.76|6469.43|6349.43|6469.43|6349.43|6468.37|6348.37|9
1655153850000|2022-06-13 20:57:30|6469.49|6349.49|6468.83|6348.83|6469.53|6349.53|6468.83|6348.83|10
1655153860000|2022-06-13 20:57:40|6468.73|6348.73|6469.38|6349.38|6469.38|6349.38|6468.69|6348.69|10
1655153870000|2022-06-13 20:57:50|6469.59|6349.59|6469.03|6349.03|6469.84|6349.84|6469.03|6349.03|10
1655153880000|2022-06-13 20:58:00|6468.41|6348.41|6464.89|6344.89|6468.46|6348.46|6464.46|6344.46|9
1655153890000|2022-06-13 20:58:10|6464.66|6344.66|6465.63|6345.63|6466.48|6346.48|6464.66|6344.66|10
1655153900000|2022-06-13 20:58:20|6465.84|6345.84|6465.1|6345.1|6465.84|6345.84|6465.1|6345.1|10
1655153910000|2022-06-13 20:58:30|6464.87|6344.87|6464.29|6344.29|6465.01|6345.01|6464.29|6344.29|10
1655153920000|2022-06-13 20:58:40|6464.57|6344.57|6465.56|6345.56|6465.56|6345.56|6464.57|6344.57|10
1655153930000|2022-06-13 20:58:50|6465.39|6345.39|6464.23|6344.23|6465.84|6345.84|6464.23|6344.23|10
1655153940000|2022-06-13 20:59:00|6464.38|6344.38|6462.3|6342.3|6464.38|6344.38|6462.3|6342.3|10
1655153950000|2022-06-13 20:59:10|6462.56|6342.56|6462.88|6342.88|6463.01|6343.01|6461.64|6341.64|9
1655153960000|2022-06-13 20:59:20|6461.62|6341.62|6458.26|6338.26|6461.62|6341.62|6458.26|6338.26|10
1655153970000|2022-06-13 20:59:30|6457.84|6337.84|6454.78|6334.78|6457.84|6337.84|6454.78|6334.78|10
1655153980000|2022-06-13 20:59:40|6455.02|6335.02|6453.76|6333.76|6455.2|6335.2|6453.76|6333.76|10
1655153990000|2022-06-13 20:59:50|6453.66|6333.66|6453.02|6333.02|6453.66|6333.66|6453.02|6333.02|9
1655154000000|2022-06-13 21:00:00|6452.71|6332.71|6452.78|6332.78|6453.18|6333.18|6452.25|6332.25|10
1655154010000|2022-06-13 21:00:10|6452.76|6332.76|6453.66|6333.66|6453.71|6333.71|6452.74|6332.74|10
1655154020000|2022-06-13 21:00:20|6453.4|6333.4|6453.54|6333.54|6455.2|6335.2|6453.4|6333.4|9
1655154030000|2022-06-13 21:00:30|6453.3|6333.3|6453.34|6333.34|6453.76|6333.76|6452.76|6332.76|10
1655154040000|2022-06-13 21:00:40|6453.39|6333.39|6454.65|6334.65|6455.76|6335.76|6453.39|6333.39|10
1655154050000|2022-06-13 21:00:50|6454.73|6334.73|6454.38|6334.38|6454.85|6334.85|6454.08|6334.08|10
1655154060000|2022-06-13 21:01:00|6454.18|6334.18|6454.61|6334.61|6454.61|6334.61|6453.14|6333.14|10
1655154070000|2022-06-13 21:01:10|6454.47|6334.47|6451.36|6331.36|6454.47|6334.47|6451.36|6331.36|10
1655154080000|2022-06-13 21:01:20|6451.92|6331.92|6452.5|6332.5|6452.5|6332.5|6450.86|6330.86|9
1655154090000|2022-06-13 21:01:30|6451.98|6331.98|6452.29|6332.29|6452.8|6332.8|6451.98|6331.98|10
1655154100000|2022-06-13 21:01:40|6452.05|6332.05|6456.38|6336.38|6456.65|6336.65|6452.05|6332.05|9
1655154110000|2022-06-13 21:01:50|6457.06|6337.06|6462.78|6342.78|6462.87|6342.87|6457.06|6337.06|10
1655154120000|2022-06-13 21:02:00|6464.28|6344.28|6468.01|6348.01|6468.01|6348.01|6464.19|6344.19|10
1655154130000|2022-06-13 21:02:10|6467.78|6347.78|6473.84|6353.84|6473.84|6353.84|6467.78|6347.78|10
1655154140000|2022-06-13 21:02:20|6474.02|6354.02|6475.62|6355.62|6475.65|6355.65|6473.59|6353.59|10
1655154150000|2022-06-13 21:02:30|6475.39|6355.39|6477.92|6357.92|6477.92|6357.92|6475.39|6355.39|10
1655154160000|2022-06-13 21:02:40|6477.95|6357.95|6477.72|6357.72|6477.95|6357.95|6476.88|6356.88|10
1655154170000|2022-06-13 21:02:50|6477.65|6357.65|6478.21|6358.21|6478.21|6358.21|6477.45|6357.45|10
1655154180000|2022-06-13 21:03:00|6478.28|6358.28|6478.65|6358.65|6479.14|6359.14|6478.28|6358.28|10
1655154190000|2022-06-13 21:03:10|6478.97|6358.97|6479.71|6359.71|6479.71|6359.71|6478.97|6358.97|10
1655154200000|2022-06-13 21:03:20|6479.73|6359.73|6481.17|6361.17|6481.17|6361.17|6479.56|6359.56|10
1655154210000|2022-06-13 21:03:30|6481.24|6361.24|6481.83|6361.83|6481.87|6361.87|6481.11|6361.11|10
1655154220000|2022-06-13 21:03:40|6481.93|6361.93|6482.56|6362.56|6482.6|6362.6|6481.79|6361.79|10
1655154230000|2022-06-13 21:03:50|6482.67|6362.67|6482.95|6362.95|6482.95|6362.95|6482.67|6362.67|9
1655154240000|2022-06-13 21:04:00|6482.97|6362.97|6481.72|6361.72|6483.03|6363.03|6481.72|6361.72|10
1655154250000|2022-06-13 21:04:10|6481.54|6361.54|6483.69|6363.69|6483.69|6363.69|6480.95|6360.95|10
1655154260000|2022-06-13 21:04:20|6484.54|6364.54|6488.46|6368.46|6488.46|6368.46|6484.54|6364.54|10
1655154270000|2022-06-13 21:04:30|6488.3|6368.3|6488.07|6368.07|6488.33|6368.33|6487.95|6367.95|10
1655154280000|2022-06-13 21:04:40|6488.09|6368.09|6488.63|6368.63|6488.72|6368.72|6488.09|6368.09|10
1655154290000|2022-06-13 21:04:50|6488.41|6368.41|6489.07|6369.07|6489.07|6369.07|6488.41|6368.41|8
1655154300000|2022-06-13 21:05:00|6489.12|6369.12|6489.49|6369.49|6489.83|6369.83|6489.12|6369.12|10
1655154310000|2022-06-13 21:05:10|6489.48|6369.48|6489.19|6369.19|6489.69|6369.69|6489.12|6369.12|9
1655154320000|2022-06-13 21:05:20|6489.38|6369.38|6487.74|6367.74|6489.49|6369.49|6487.74|6367.74|10
1655154330000|2022-06-13 21:05:30|6485.82|6365.82|6480.65|6360.65|6485.82|6365.82|6480.65|6360.65|10
1655154340000|2022-06-13 21:05:40|6480.67|6360.67|6475.31|6355.31|6481.03|6361.03|6475.31|6355.31|10
1655154350000|2022-06-13 21:05:50|6474.85|6354.85|6471.71|6351.71|6474.85|6354.85|6471.71|6351.71|10
1655154360000|2022-06-13 21:06:00|6471.74|6351.74|6471.86|6351.86|6471.92|6351.92|6471.41|6351.41|10
1655154370000|2022-06-13 21:06:10|6472.68|6352.68|6468.42|6348.42|6472.68|6352.68|6468.42|6348.42|10
1655154380000|2022-06-13 21:06:20|6468.65|6348.65|6468.68|6348.68|6468.96|6348.96|6468.21|6348.21|10
1655154390000|2022-06-13 21:06:30|6468.31|6348.31|6467.27|6347.27|6468.31|6348.31|6466.89|6346.89|10
1655154400000|2022-06-13 21:06:40|6467.3|6347.3|6465.69|6345.69|6467.3|6347.3|6465.6|6345.6|10
1655154410000|2022-06-13 21:06:50|6465.47|6345.47|6464.3|6344.3|6465.66|6345.66|6464.26|6344.26|10
1655154420000|2022-06-13 21:07:00|6464.33|6344.33|6464.18|6344.18|6464.33|6344.33|6463.94|6343.94|10
1655154430000|2022-06-13 21:07:10|6464.49|6344.49|6464.02|6344.02|6464.49|6344.49|6463.95|6343.95|10
1655154440000|2022-06-13 21:07:20|6463.99|6343.99|6460.85|6340.85|6464.21|6344.21|6460.85|6340.85|10
1655154450000|2022-06-13 21:07:30|6459.54|6339.54|6458.06|6338.06|6459.54|6339.54|6457.78|6337.78|10
1655154460000|2022-06-13 21:07:40|6458.5|6338.5|6456.29|6336.29|6458.5|6338.5|6456.29|6336.29|10
1655154470000|2022-06-13 21:07:50|6456.04|6336.04|6457.15|6337.15|6457.43|6337.43|6456.04|6336.04|10
1655154480000|2022-06-13 21:08:00|6457.45|6337.45|6458.13|6338.13|6458.13|6338.13|6457.45|6337.45|9
1655154490000|2022-06-13 21:08:10|6458.05|6338.05|6457.44|6337.44|6458.33|6338.33|6457.44|6337.44|10
1655154500000|2022-06-13 21:08:20|6457.49|6337.49|6457.01|6337.01|6457.58|6337.58|6456.99|6336.99|10
1655154510000|2022-06-13 21:08:30|6457.52|6337.52|6455.55|6335.55|6457.65|6337.65|6455.42|6335.42|10
1655154520000|2022-06-13 21:08:40|6455.49|6335.49|6456.48|6336.48|6456.52|6336.52|6455.49|6335.49|10
1655154530000|2022-06-13 21:08:50|6456.38|6336.38|6457.84|6337.84|6457.84|6337.84|6456.38|6336.38|10
1655154540000|2022-06-13 21:09:00|6458.31|6338.31|6460.11|6340.11|6460.11|6340.11|6458.31|6338.31|10
1655154550000|2022-06-13 21:09:10|6459.86|6339.86|6458.78|6338.78|6459.87|6339.87|6458.78|6338.78|10
1655154560000|2022-06-13 21:09:20|6459.07|6339.07|6457.62|6337.62|6459.07|6339.07|6457.62|6337.62|10
1655154570000|2022-06-13 21:09:30|6457.33|6337.33|6456.87|6336.87|6457.33|6337.33|6456.82|6336.82|10
1655154580000|2022-06-13 21:09:40|6456.92|6336.92|6457.47|6337.47|6457.65|6337.65|6456.92|6336.92|9
1655154590000|2022-06-13 21:09:50|6457.68|6337.68|6458.55|6338.55|6458.55|6338.55|6457.66|6337.66|9
1655154600000|2022-06-13 21:10:00|6458.64|6338.64|6458.85|6338.85|6459.41|6339.41|6458.64|6338.64|10
1655154610000|2022-06-13 21:10:10|6458.74|6338.74|6458.86|6338.86|6459.55|6339.55|6458.74|6338.74|10
1655154620000|2022-06-13 21:10:20|6458.76|6338.76|6453.83|6333.83|6458.76|6338.76|6453.83|6333.83|10
1655154630000|2022-06-13 21:10:30|6453.05|6333.05|6445.98|6325.98|6453.05|6333.05|6445.98|6325.98|10
1655154640000|2022-06-13 21:10:40|6445.81|6325.81|6443.38|6323.38|6445.81|6325.81|6443.15|6323.15|9
1655154650000|2022-06-13 21:10:50|6443.47|6323.47|6443.53|6323.53|6443.66|6323.66|6443.28|6323.28|10
1655154660000|2022-06-13 21:11:00|6443.09|6323.09|6441.7|6321.7|6443.28|6323.28|6441.7|6321.7|9
1655154670000|2022-06-13 21:11:10|6441.45|6321.45|6438.68|6318.68|6441.45|6321.45|6438.68|6318.68|10
1655154680000|2022-06-13 21:11:20|6438.4|6318.4|6438.9|6318.9|6438.9|6318.9|6438.35|6318.35|10
1655154690000|2022-06-13 21:11:30|6438.46|6318.46|6438.36|6318.36|6439.12|6319.12|6438.22|6318.22|10
1655154700000|2022-06-13 21:11:40|6438.37|6318.37|6439.02|6319.02|6439.18|6319.18|6437.87|6317.87|10
1655154710000|2022-06-13 21:11:50|6439.2|6319.2|6445.03|6325.03|6445.03|6325.03|6439.2|6319.2|10
1655154720000|2022-06-13 21:12:00|6443.68|6323.68|6446.78|6326.78|6446.78|6326.78|6443.68|6323.68|10
1655154730000|2022-06-13 21:12:10|6446.34|6326.34|6449.75|6329.75|6449.9|6329.9|6446.34|6326.34|10
1655154740000|2022-06-13 21:12:20|6450.93|6330.93|6453.23|6333.23|6453.23|6333.23|6450.77|6330.77|10
1655154750000|2022-06-13 21:12:30|6451.69|6331.69|6453.13|6333.13|6454.25|6334.25|6451.69|6331.69|10
1655154760000|2022-06-13 21:12:40|6452.13|6332.13|6450|6330|6452.28|6332.28|6450|6330|9
1655154770000|2022-06-13 21:12:50|6449.74|6329.74|6449.16|6329.16|6449.74|6329.74|6448.82|6328.82|10
1655154780000|2022-06-13 21:13:00|6448.83|6328.83|6449.71|6329.71|6449.71|6329.71|6448.78|6328.78|10
1655154790000|2022-06-13 21:13:10|6449.8|6329.8|6451.12|6331.12|6451.4|6331.4|6449.8|6329.8|10
1655154800000|2022-06-13 21:13:20|6450.91|6330.91|6452.1|6332.1|6452.14|6332.14|6450.82|6330.82|10
1655154810000|2022-06-13 21:13:30|6452.73|6332.73|6453.28|6333.28|6453.28|6333.28|6452.71|6332.71|9
1655154820000|2022-06-13 21:13:40|6453.49|6333.49|6454.9|6334.9|6454.92|6334.92|6453.49|6333.49|10
1655154830000|2022-06-13 21:13:50|6455.18|6335.18|6455.46|6335.46|6455.46|6335.46|6454.93|6334.93|10
1655154840000|2022-06-13 21:14:00|6455.5|6335.5|6455.24|6335.24|6455.61|6335.61|6455.24|6335.24|8
1655154850000|2022-06-13 21:14:10|6455.2|6335.2|6455.4|6335.4|6455.4|6335.4|6454.97|6334.97|9
1655154860000|2022-06-13 21:14:20|6455.46|6335.46|6455.93|6335.93|6455.93|6335.93|6455.42|6335.42|10
1655154870000|2022-06-13 21:14:30|6456.01|6336.01|6456.41|6336.41|6456.66|6336.66|6456.01|6336.01|9
1655154880000|2022-06-13 21:14:40|6456.76|6336.76|6457.45|6337.45|6457.46|6337.46|6456.76|6336.76|9
1655154890000|2022-06-13 21:14:50|6457.32|6337.32|6455.38|6335.38|6457.32|6337.32|6455.38|6335.38|10
1655154900000|2022-06-13 21:15:00|6454.82|6334.82|6453.07|6333.07|6454.87|6334.87|6453.07|6333.07|9
1655154910000|2022-06-13 21:15:10|6452.89|6332.89|6453.43|6333.43|6453.43|6333.43|6452.49|6332.49|9
1655154920000|2022-06-13 21:15:20|6453.84|6333.84|6455.21|6335.21|6455.21|6335.21|6453.84|6333.84|10
1655154930000|2022-06-13 21:15:30|6455.87|6335.87|6459.52|6339.52|6459.52|6339.52|6455.87|6335.87|10
1655154940000|2022-06-13 21:15:40|6460.31|6340.31|6462.25|6342.25|6462.32|6342.32|6460.31|6340.31|10
1655154950000|2022-06-13 21:15:50|6462.33|6342.33|6461.66|6341.66|6462.49|6342.49|6461.66|6341.66|9
1655154960000|2022-06-13 21:16:00|6461.87|6341.87|6463.78|6343.78|6463.78|6343.78|6461.87|6341.87|10
1655154970000|2022-06-13 21:16:10|6463.85|6343.85|6466.4|6346.4|6466.4|6346.4|6463.85|6343.85|10
1655154980000|2022-06-13 21:16:20|6466.85|6346.85|6468.43|6348.43|6468.43|6348.43|6466.85|6346.85|10
1655154990000|2022-06-13 21:16:30|6468.31|6348.31|6469.24|6349.24|6469.24|6349.24|6468.26|6348.26|9
1655155000000|2022-06-13 21:16:40|6469.33|6349.33|6471.18|6351.18|6471.18|6351.18|6469.19|6349.19|10
1655155010000|2022-06-13 21:16:50|6471.44|6351.44|6471.77|6351.77|6472.02|6352.02|6471.44|6351.44|10
1655155020000|2022-06-13 21:17:00|6471.88|6351.88|6472.4|6352.4|6472.54|6352.54|6471.88|6351.88|10
1655155030000|2022-06-13 21:17:10|6472.3|6352.3|6471.11|6351.11|6472.3|6352.3|6471.11|6351.11|10
1655155040000|2022-06-13 21:17:20|6471.29|6351.29|6471.18|6351.18|6471.5|6351.5|6470.76|6350.76|9
1655155050000|2022-06-13 21:17:30|6470.86|6350.86|6471.53|6351.53|6471.53|6351.53|6470.86|6350.86|10
1655155060000|2022-06-13 21:17:40|6471.47|6351.47|6471.78|6351.78|6471.78|6351.78|6471.47|6351.47|10
1655155070000|2022-06-13 21:17:50|6471.86|6351.86|6471.8|6351.8|6472.02|6352.02|6471.72|6351.72|10
1655155080000|2022-06-13 21:18:00|6471.79|6351.79|6472.44|6352.44|6472.53|6352.53|6471.61|6351.61|10
1655155090000|2022-06-13 21:18:10|6472.27|6352.27|6472.26|6352.26|6472.52|6352.52|6472.22|6352.22|10
1655155100000|2022-06-13 21:18:20|6472.14|6352.14|6470.42|6350.42|6472.14|6352.14|6470.03|6350.03|10
1655155110000|2022-06-13 21:18:30|6470.82|6350.82|6472.18|6352.18|6472.18|6352.18|6470.82|6350.82|10
1655155120000|2022-06-13 21:18:40|6472.29|6352.29|6473.45|6353.45|6473.45|6353.45|6472.29|6352.29|9
1655155130000|2022-06-13 21:18:50|6473.59|6353.59|6474.95|6354.95|6474.95|6354.95|6473.59|6353.59|10
1655155140000|2022-06-13 21:19:00|6475.21|6355.21|6475.03|6355.03|6475.62|6355.62|6475.02|6355.02|10
1655155150000|2022-06-13 21:19:10|6475.27|6355.27|6475.67|6355.67|6475.67|6355.67|6475.2|6355.2|10
1655155160000|2022-06-13 21:19:20|6475.43|6355.43|6473.51|6353.51|6475.43|6355.43|6473.51|6353.51|10
1655155170000|2022-06-13 21:19:30|6472.91|6352.91|6470.95|6350.95|6472.91|6352.91|6470.95|6350.95|10
1655155180000|2022-06-13 21:19:40|6470.87|6350.87|6469.71|6349.71|6470.87|6350.87|6469.35|6349.35|10
1655155190000|2022-06-13 21:19:50|6470.03|6350.03|6463.62|6343.62|6470.03|6350.03|6463.62|6343.62|10
1655155200000|2022-06-13 21:20:00|6463.32|6343.32|6460.59|6340.59|6463.32|6343.32|6460.05|6340.05|10
1655155210000|2022-06-13 21:20:10|6459.9|6339.9|6459.8|6339.8|6460|6340|6459.25|6339.25|9
1655155220000|2022-06-13 21:20:20|6459.39|6339.39|6458.83|6338.83|6459.39|6339.39|6458.83|6338.83|10
1655155230000|2022-06-13 21:20:30|6459.34|6339.34|6459.16|6339.16|6459.34|6339.34|6458.98|6338.98|10
1655155240000|2022-06-13 21:20:40|6459.34|6339.34|6459.06|6339.06|6459.87|6339.87|6459.06|6339.06|10
1655155250000|2022-06-13 21:20:50|6459.12|6339.12|6458.82|6338.82|6459.93|6339.93|6458.82|6338.82|10
1655155260000|2022-06-13 21:21:00|6458.53|6338.53|6457.59|6337.59|6458.55|6338.55|6457.42|6337.42|9
1655155270000|2022-06-13 21:21:10|6456.5|6336.5|6456.31|6336.31|6456.51|6336.51|6455.97|6335.97|10
1655155280000|2022-06-13 21:21:20|6456.77|6336.77|6457.39|6337.39|6457.39|6337.39|6456.69|6336.69|10
1655155290000|2022-06-13 21:21:30|6457.31|6337.31|6458.11|6338.11|6458.23|6338.23|6456.99|6336.99|10
1655155300000|2022-06-13 21:21:40|6458.2|6338.2|6459.32|6339.32|6459.32|6339.32|6458.2|6338.2|10
1655155310000|2022-06-13 21:21:50|6459.34|6339.34|6458.87|6338.87|6459.89|6339.89|6458.87|6338.87|10
1655155320000|2022-06-13 21:22:00|6459.13|6339.13|6459.28|6339.28|6459.28|6339.28|6458.86|6338.86|10
1655155330000|2022-06-13 21:22:10|6459.42|6339.42|6459.69|6339.69|6459.81|6339.81|6459.42|6339.42|10
1655155340000|2022-06-13 21:22:20|6459.75|6339.75|6459.53|6339.53|6459.83|6339.83|6459.47|6339.47|10
1655155350000|2022-06-13 21:22:30|6459.57|6339.57|6459.51|6339.51|6459.62|6339.62|6459.23|6339.23|10
1655155360000|2022-06-13 21:22:40|6459.41|6339.41|6460.53|6340.53|6460.53|6340.53|6459.33|6339.33|10
1655155370000|2022-06-13 21:22:50|6460.62|6340.62|6460.05|6340.05|6460.69|6340.69|6459.79|6339.79|10
1655155380000|2022-06-13 21:23:00|6459.38|6339.38|6460.12|6340.12|6460.12|6340.12|6459.06|6339.06|10
1655155390000|2022-06-13 21:23:10|6460.46|6340.46|6463.71|6343.71|6463.71|6343.71|6460.46|6340.46|10
1655155400000|2022-06-13 21:23:20|6465.12|6345.12|6466.15|6346.15|6466.32|6346.32|6464.86|6344.86|10
1655155410000|2022-06-13 21:23:30|6466.08|6346.08|6466.45|6346.45|6466.56|6346.56|6466.08|6346.08|10
1655155420000|2022-06-13 21:23:40|6466.48|6346.48|6467.35|6347.35|6467.51|6347.51|6466.48|6346.48|10
1655155430000|2022-06-13 21:23:50|6467.72|6347.72|6468.56|6348.56|6468.56|6348.56|6467.61|6347.61|9
1655155440000|2022-06-13 21:24:00|6468.67|6348.67|6468.91|6348.91|6469.07|6349.07|6468.49|6348.49|10
1655155450000|2022-06-13 21:24:10|6468.71|6348.71|6467.6|6347.6|6468.71|6348.71|6467.49|6347.49|10
1655155460000|2022-06-13 21:24:20|6467.61|6347.61|6468.15|6348.15|6468.18|6348.18|6467.61|6347.61|10
1655155470000|2022-06-13 21:24:30|6468.69|6348.69|6467.89|6347.89|6468.69|6348.69|6467.82|6347.82|10
1655155480000|2022-06-13 21:24:40|6467.88|6347.88|6466.69|6346.69|6467.91|6347.91|6466.69|6346.69|9
1655155490000|2022-06-13 21:24:50|6466.58|6346.58|6465.72|6345.72|6466.58|6346.58|6465.6|6345.6|9
1655155500000|2022-06-13 21:25:00|6465.86|6345.86|6465.46|6345.46|6465.92|6345.92|6465.46|6345.46|10
1655155510000|2022-06-13 21:25:10|6465.6|6345.6|6465.72|6345.72|6465.94|6345.94|6464.87|6344.87|10
1655155520000|2022-06-13 21:25:20|6466.25|6346.25|6468.51|6348.51|6468.51|6348.51|6466.25|6346.25|10
1655155530000|2022-06-13 21:25:30|6468.71|6348.71|6469.07|6349.07|6469.4|6349.4|6468.58|6348.58|9
1655155540000|2022-06-13 21:25:40|6469.76|6349.76|6469.69|6349.69|6469.87|6349.87|6469.57|6349.57|9
1655155550000|2022-06-13 21:25:50|6469.52|6349.52|6469.71|6349.71|6469.71|6349.71|6469.48|6349.48|8
1655155560000|2022-06-13 21:26:00|6469.8|6349.8|6468.69|6348.69|6469.8|6349.8|6468.69|6348.69|10
1655155570000|2022-06-13 21:26:10|6468.64|6348.64|6467.43|6347.43|6468.64|6348.64|6467.43|6347.43|10
1655155580000|2022-06-13 21:26:20|6467.41|6347.41|6468.54|6348.54|6468.54|6348.54|6467.28|6347.28|10
1655155590000|2022-06-13 21:26:30|6468.62|6348.62|6469.76|6349.76|6469.76|6349.76|6468.62|6348.62|9
1655155600000|2022-06-13 21:26:40|6469.98|6349.98|6470.04|6350.04|6470.22|6350.22|6469.83|6349.83|10
1655155610000|2022-06-13 21:26:50|6470.19|6350.19|6468.74|6348.74|6470.25|6350.25|6468.73|6348.73|9
1655155620000|2022-06-13 21:27:00|6468.18|6348.18|6467.62|6347.62|6468.18|6348.18|6467.53|6347.53|10
1655155630000|2022-06-13 21:27:10|6467.34|6347.34|6465.92|6345.92|6467.6|6347.6|6465.84|6345.84|10
1655155640000|2022-06-13 21:27:20|6465.66|6345.66|6463.58|6343.58|6465.66|6345.66|6463.58|6343.58|10
1655155650000|2022-06-13 21:27:30|6463.69|6343.69|6462.73|6342.73|6463.69|6343.69|6462.73|6342.73|8
1655155660000|2022-06-13 21:27:40|6462.67|6342.67|6462.28|6342.28|6462.67|6342.67|6461.76|6341.76|10
1655155670000|2022-06-13 21:27:50|6462.67|6342.67|6465.68|6345.68|6465.73|6345.73|6462.67|6342.67|10
1655155680000|2022-06-13 21:28:00|6465.7|6345.7|6466.96|6346.96|6467.39|6347.39|6465.5|6345.5|10
1655155690000|2022-06-13 21:28:10|6466.99|6346.99|6465.21|6345.21|6466.99|6346.99|6465.04|6345.04|9
1655155700000|2022-06-13 21:28:20|6465.08|6345.08|6463.85|6343.85|6465.08|6345.08|6463.85|6343.85|9
1655155710000|2022-06-13 21:28:30|6463.43|6343.43|6462.12|6342.12|6463.65|6343.65|6461.94|6341.94|9
1655155720000|2022-06-13 21:28:40|6462.15|6342.15|6463.01|6343.01|6463.09|6343.09|6462.15|6342.15|10
1655155730000|2022-06-13 21:28:50|6463.07|6343.07|6461.89|6341.89|6463.07|6343.07|6461.88|6341.88|9
1655155740000|2022-06-13 21:29:00|6461.87|6341.87|6462.34|6342.34|6462.34|6342.34|6461.86|6341.86|10
1655155750000|2022-06-13 21:29:10|6462.33|6342.33|6461.1|6341.1|6462.49|6342.49|6461.1|6341.1|10
1655155760000|2022-06-13 21:29:20|6461|6341|6457.26|6337.26|6461|6341|6457.23|6337.23|10
1655155770000|2022-06-13 21:29:30|6457.21|6337.21|6455.93|6335.93|6457.21|6337.21|6455.93|6335.93|9
1655155780000|2022-06-13 21:29:40|6456.12|6336.12|6453.43|6333.43|6456.13|6336.13|6453.43|6333.43|10
1655155790000|2022-06-13 21:29:50|6452.97|6332.97|6452.15|6332.15|6452.97|6332.97|6452.07|6332.07|10
1655155800000|2022-06-13 21:30:00|6451.65|6331.65|6451.52|6331.52|6452.01|6332.01|6451.52|6331.52|9
1655155810000|2022-06-13 21:30:10|6451.57|6331.57|6451.07|6331.07|6451.57|6331.57|6450.51|6330.51|9
1655155820000|2022-06-13 21:30:20|6450.95|6330.95|6450.76|6330.76|6450.95|6330.95|6450.7|6330.7|9
1655155830000|2022-06-13 21:30:30|6450.7|6330.7|6450.93|6330.93|6450.93|6330.93|6450.53|6330.53|10
1655155840000|2022-06-13 21:30:40|6450.75|6330.75|6450.87|6330.87|6451.08|6331.08|6450.75|6330.75|7
1655155850000|2022-06-13 21:30:50|6451.15|6331.15|6450.46|6330.46|6451.15|6331.15|6450.32|6330.32|10
1655155860000|2022-06-13 21:31:00|6450.53|6330.53|6450.66|6330.66|6450.66|6330.66|6449.89|6329.89|10
1655155870000|2022-06-13 21:31:10|6450.94|6330.94|6450.98|6330.98|6450.98|6330.98|6450.62|6330.62|10
1655155880000|2022-06-13 21:31:20|6451.41|6331.41|6451.65|6331.65|6452.26|6332.26|6451.27|6331.27|10
1655155890000|2022-06-13 21:31:30|6451.71|6331.71|6452.14|6332.14|6452.25|6332.25|6451.71|6331.71|10
1655155900000|2022-06-13 21:31:40|6453.12|6333.12|6453.84|6333.84|6453.93|6333.93|6453.06|6333.06|10
1655155910000|2022-06-13 21:31:50|6454.2|6334.2|6454.66|6334.66|6454.81|6334.81|6454.2|6334.2|10
1655155920000|2022-06-13 21:32:00|6454.68|6334.68|6455.09|6335.09|6455.09|6335.09|6454.68|6334.68|9
1655155930000|2022-06-13 21:32:10|6454.42|6334.42|6454.65|6334.65|6454.78|6334.78|6454.39|6334.39|10
1655155940000|2022-06-13 21:32:20|6454.48|6334.48|6455.44|6335.44|6455.44|6335.44|6454.36|6334.36|9
1655155950000|2022-06-13 21:32:30|6455.35|6335.35|6455.36|6335.36|6455.45|6335.45|6454.86|6334.86|10
1655155960000|2022-06-13 21:32:40|6455.13|6335.13|6454.04|6334.04|6455.39|6335.39|6454.03|6334.03|10
1655155970000|2022-06-13 21:32:50|6453.93|6333.93|6453.49|6333.49|6454.1|6334.1|6453.4|6333.4|8
1655155980000|2022-06-13 21:33:00|6453.31|6333.31|6453.23|6333.23|6453.34|6333.34|6453|6333|10
1655155990000|2022-06-13 21:33:10|6453.2|6333.2|6452.94|6332.94|6453.31|6333.31|6452.94|6332.94|10
1655156000000|2022-06-13 21:33:20|6452.87|6332.87|6452.87|6332.87|6452.91|6332.91|6452.62|6332.62|9
1655156010000|2022-06-13 21:33:30|6452.81|6332.81|6452.83|6332.83|6452.97|6332.97|6452.51|6332.51|10
1655156020000|2022-06-13 21:33:40|6452.27|6332.27|6452.17|6332.17|6452.69|6332.69|6452.17|6332.17|10
1655156030000|2022-06-13 21:33:50|6452.15|6332.15|6452.69|6332.69|6452.7|6332.7|6452.15|6332.15|9
1655156040000|2022-06-13 21:34:00|6452.57|6332.57|6452.74|6332.74|6452.97|6332.97|6452.52|6332.52|8
1655156050000|2022-06-13 21:34:10|6452.87|6332.87|6452.91|6332.91|6452.91|6332.91|6452.39|6332.39|10
1655156060000|2022-06-13 21:34:20|6452.95|6332.95|6452.49|6332.49|6452.95|6332.95|6452.49|6332.49|9
1655156070000|2022-06-13 21:34:30|6452.87|6332.87|6452.6|6332.6|6452.87|6332.87|6452.37|6332.37|9
1655156080000|2022-06-13 21:34:40|6452.56|6332.56|6452.48|6332.48|6452.82|6332.82|6452.45|6332.45|9
1655156090000|2022-06-13 21:34:50|6452.51|6332.51|6452.52|6332.52|6452.9|6332.9|6452.31|6332.31|10
1655156100000|2022-06-13 21:35:00|6452.62|6332.62|6452.22|6332.22|6452.62|6332.62|6451.74|6331.74|10
1655156110000|2022-06-13 21:35:10|6452.41|6332.41|6451.89|6331.89|6452.68|6332.68|6451.87|6331.87|9
1655156120000|2022-06-13 21:35:20|6451.4|6331.4|6449.57|6329.57|6451.4|6331.4|6449.57|6329.57|9
1655156130000|2022-06-13 21:35:30|6449.54|6329.54|6447.97|6327.97|6449.57|6329.57|6447.97|6327.97|10
1655156140000|2022-06-13 21:35:40|6448|6328|6446.49|6326.49|6448|6328|6446.49|6326.49|9
1655156150000|2022-06-13 21:35:50|6446.38|6326.38|6444.91|6324.91|6446.38|6326.38|6444.65|6324.65|10
1655156160000|2022-06-13 21:36:00|6444.71|6324.71|6443.24|6323.24|6444.71|6324.71|6443.24|6323.24|10
1655156170000|2022-06-13 21:36:10|6442.93|6322.93|6440.79|6320.79|6442.93|6322.93|6440.79|6320.79|10
1655156180000|2022-06-13 21:36:20|6440.02|6320.02|6437.67|6317.67|6440.02|6320.02|6437.67|6317.67|9
1655156190000|2022-06-13 21:36:30|6437.53|6317.53|6436.13|6316.13|6437.53|6317.53|6436.13|6316.13|10
1655156200000|2022-06-13 21:36:40|6435.9|6315.9|6433.49|6313.49|6435.9|6315.9|6433.49|6313.49|9
1655156210000|2022-06-13 21:36:50|6432.85|6312.85|6431.26|6311.26|6432.85|6312.85|6431.26|6311.26|10
1655156220000|2022-06-13 21:37:00|6431.12|6311.12|6429.47|6309.47|6431.27|6311.27|6429.47|6309.47|10
1655156230000|2022-06-13 21:37:10|6430.01|6310.01|6429.67|6309.67|6430.02|6310.02|6429.67|6309.67|9
1655156240000|2022-06-13 21:37:20|6429.51|6309.51|6428.9|6308.9|6429.51|6309.51|6428.4|6308.4|9
1655156250000|2022-06-13 21:37:30|6428.32|6308.32|6427.76|6307.76|6428.37|6308.37|6427.76|6307.76|8
1655156260000|2022-06-13 21:37:40|6427.56|6307.56|6426.38|6306.38|6427.56|6307.56|6426.38|6306.38|9
1655156270000|2022-06-13 21:37:50|6426.39|6306.39|6424.88|6304.88|6426.46|6306.46|6424.88|6304.88|10
1655156280000|2022-06-13 21:38:00|6424.86|6304.86|6424.51|6304.51|6424.94|6304.94|6424.41|6304.41|9
1655156290000|2022-06-13 21:38:10|6424.19|6304.19|6425.39|6305.39|6425.43|6305.43|6424.12|6304.12|10
1655156300000|2022-06-13 21:38:20|6425.96|6305.96|6429.28|6309.28|6429.44|6309.44|6425.96|6305.96|10
1655156310000|2022-06-13 21:38:30|6429.59|6309.59|6429.95|6309.95|6430.28|6310.28|6429.55|6309.55|9
1655156320000|2022-06-13 21:38:40|6429.91|6309.91|6428.4|6308.4|6429.93|6309.93|6428.4|6308.4|10
1655156330000|2022-06-13 21:38:50|6428.63|6308.63|6427.75|6307.75|6428.63|6308.63|6427.75|6307.75|9
1655156340000|2022-06-13 21:39:00|6427.72|6307.72|6426.19|6306.19|6427.72|6307.72|6426.11|6306.11|10
1655156350000|2022-06-13 21:39:10|6426.35|6306.35|6425.4|6305.4|6426.35|6306.35|6425.36|6305.36|10
1655156360000|2022-06-13 21:39:20|6425.63|6305.63|6425.7|6305.7|6426.17|6306.17|6425.2|6305.2|10
1655156370000|2022-06-13 21:39:30|6425.64|6305.64|6424.26|6304.26|6425.66|6305.66|6424.26|6304.26|9
1655156380000|2022-06-13 21:39:40|6424.23|6304.23|6422.19|6302.19|6424.23|6304.23|6422.19|6302.19|10
1655156390000|2022-06-13 21:39:50|6422.02|6302.02|6420.84|6300.84|6422.06|6302.06|6420.84|6300.84|10
1655156400000|2022-06-13 21:40:00|6420.93|6300.93|6420.45|6300.45|6420.93|6300.93|6420.15|6300.15|9
1655156410000|2022-06-13 21:40:10|6420.13|6300.13|6419.47|6299.47|6420.18|6300.18|6419.19|6299.19|10
1655156420000|2022-06-13 21:40:20|6419.37|6299.37|6418.65|6298.65|6419.37|6299.37|6418.56|6298.56|8
1655156430000|2022-06-13 21:40:30|6418.63|6298.63|6418.05|6298.05|6418.75|6298.75|6418.05|6298.05|9
1655156440000|2022-06-13 21:40:40|6418.06|6298.06|6417.98|6297.98|6418.17|6298.17|6417.87|6297.87|9
1655156450000|2022-06-13 21:40:50|6417.72|6297.72|6416.37|6296.37|6417.72|6297.72|6416.36|6296.36|10
1655156460000|2022-06-13 21:41:00|6416.31|6296.31|6416.37|6296.37|6416.71|6296.71|6415.8|6295.8|10
1655156470000|2022-06-13 21:41:10|6416.36|6296.36|6416.56|6296.56|6416.85|6296.85|6416.36|6296.36|10
1655156480000|2022-06-13 21:41:20|6416.89|6296.89|6413.78|6293.78|6417.11|6297.11|6413.78|6293.78|10
1655156490000|2022-06-13 21:41:30|6413.74|6293.74|6411.88|6291.88|6413.74|6293.74|6411.14|6291.14|9
1655156500000|2022-06-13 21:41:40|6410.98|6290.98|6401.87|6281.87|6410.98|6290.98|6401.87|6281.87|10
1655156510000|2022-06-13 21:41:50|6401.52|6281.52|6399.67|6279.67|6401.52|6281.52|6399.53|6279.53|10
1655156520000|2022-06-13 21:42:00|6399.6|6279.6|6399.73|6279.73|6400.24|6280.24|6399.6|6279.6|10
1655156530000|2022-06-13 21:42:10|6399.78|6279.78|6399.95|6279.95|6400.06|6280.06|6399.29|6279.29|10
1655156540000|2022-06-13 21:42:20|6400.14|6280.14|6393.89|6273.89|6400.14|6280.14|6393.89|6273.89|10
1655156550000|2022-06-13 21:42:30|6394.72|6274.72|6389.06|6269.06|6394.72|6274.72|6386.94|6266.94|10
1655156560000|2022-06-13 21:42:40|6388.86|6268.86|6383.26|6263.26|6388.86|6268.86|6383.26|6263.26|9
1655156570000|2022-06-13 21:42:50|6383.06|6263.06|6380.11|6260.11|6383.06|6263.06|6380.11|6260.11|10
1655156580000|2022-06-13 21:43:00|6380.79|6260.79|6377.67|6257.67|6380.79|6260.79|6377.67|6257.67|10
1655156590000|2022-06-13 21:43:10|6377.59|6257.59|6376.05|6256.05|6377.59|6257.59|6375.38|6255.38|10
1655156600000|2022-06-13 21:43:20|6375.87|6255.87|6373.01|6253.01|6375.87|6255.87|6371.98|6251.98|10
1655156610000|2022-06-13 21:43:30|6371.31|6251.31|6365.24|6245.24|6371.31|6251.31|6364.24|6244.24|10
1655156620000|2022-06-13 21:43:40|6364.01|6244.01|6365.31|6245.31|6365.64|6245.64|6362.75|6242.75|10
1655156630000|2022-06-13 21:43:50|6365.89|6245.89|6363.72|6243.72|6365.89|6245.89|6363.31|6243.31|10
1655156640000|2022-06-13 21:44:00|6363.84|6243.84|6363.17|6243.17|6363.84|6243.84|6362.13|6242.13|10
1655156650000|2022-06-13 21:44:10|6363.84|6243.84|6364.76|6244.76|6364.76|6244.76|6361.73|6241.73|10
1655156660000|2022-06-13 21:44:20|6364.81|6244.81|6369.4|6249.4|6369.4|6249.4|6364.81|6244.81|10
1655156670000|2022-06-13 21:44:30|6370.3|6250.3|6373.84|6253.84|6373.84|6253.84|6370.3|6250.3|10
1655156680000|2022-06-13 21:44:40|6373.66|6253.66|6377.99|6257.99|6378.5|6258.5|6373.66|6253.66|10
1655156690000|2022-06-13 21:44:50|6378.26|6258.26|6376.68|6256.68|6378.31|6258.31|6376.31|6256.31|10
1655156700000|2022-06-13 21:45:00|6376.67|6256.67|6374.64|6254.64|6376.67|6256.67|6374.64|6254.64|10
1655156710000|2022-06-13 21:45:10|6374.62|6254.62|6373.49|6253.49|6374.62|6254.62|6373.49|6253.49|10
1655156720000|2022-06-13 21:45:20|6373.73|6253.73|6375.47|6255.47|6377.3|6257.3|6373.73|6253.73|10
1655156730000|2022-06-13 21:45:30|6376.01|6256.01|6382.41|6262.41|6382.58|6262.58|6376.01|6256.01|10
1655156740000|2022-06-13 21:45:40|6382.3|6262.3|6389.77|6269.77|6389.77|6269.77|6382.3|6262.3|10
1655156750000|2022-06-13 21:45:50|6389.81|6269.81|6389.25|6269.25|6391.18|6271.18|6389.25|6269.25|10
1655156760000|2022-06-13 21:46:00|6389.94|6269.94|6386.37|6266.37|6389.94|6269.94|6385.89|6265.89|10
1655156770000|2022-06-13 21:46:10|6386.65|6266.65|6387.8|6267.8|6387.8|6267.8|6385.99|6265.99|10
1655156780000|2022-06-13 21:46:20|6388.07|6268.07|6387.9|6267.9|6389.22|6269.22|6387.9|6267.9|10
1655156790000|2022-06-13 21:46:30|6387.86|6267.86|6388.43|6268.43|6388.74|6268.74|6387.61|6267.61|10
1655156800000|2022-06-13 21:46:40|6388.1|6268.1|6392.07|6272.07|6392.07|6272.07|6388.1|6268.1|10
1655156810000|2022-06-13 21:46:50|6392.36|6272.36|6393.43|6273.43|6393.79|6273.79|6391.95|6271.95|10
1655156820000|2022-06-13 21:47:00|6393.62|6273.62|6392.93|6272.93|6393.73|6273.73|6392.93|6272.93|10
1655156830000|2022-06-13 21:47:10|6392.98|6272.98|6392.92|6272.92|6393.17|6273.17|6392.23|6272.23|10
1655156840000|2022-06-13 21:47:20|6393.15|6273.15|6392.91|6272.91|6393.52|6273.52|6392.58|6272.58|10
1655156850000|2022-06-13 21:47:30|6392.84|6272.84|6393.18|6273.18|6393.3|6273.3|6392.38|6272.38|10
1655156860000|2022-06-13 21:47:40|6392.51|6272.51|6393.58|6273.58|6393.61|6273.61|6392.32|6272.32|10
1655156870000|2022-06-13 21:47:50|6393.77|6273.77|6393.32|6273.32|6394.2|6274.2|6393.14|6273.14|10
1655156880000|2022-06-13 21:48:00|6393.7|6273.7|6394.46|6274.46|6395.31|6275.31|6393.7|6273.7|10
1655156890000|2022-06-13 21:48:10|6394.78|6274.78|6395.7|6275.7|6395.8|6275.8|6394.78|6274.78|10
1655156900000|2022-06-13 21:48:20|6395.93|6275.93|6396.27|6276.27|6396.38|6276.38|6395.93|6275.93|9
1655156910000|2022-06-13 21:48:30|6396.9|6276.9|6396.03|6276.03|6397.05|6277.05|6396.03|6276.03|10
1655156920000|2022-06-13 21:48:40|6395.9|6275.9|6395.81|6275.81|6396.15|6276.15|6395.62|6275.62|10
1655156930000|2022-06-13 21:48:50|6395.86|6275.86|6396.22|6276.22|6396.47|6276.47|6395.74|6275.74|9
1655156940000|2022-06-13 21:49:00|6396.26|6276.26|6397.43|6277.43|6397.43|6277.43|6395.86|6275.86|10
1655156950000|2022-06-13 21:49:10|6397.35|6277.35|6398.9|6278.9|6398.9|6278.9|6397.31|6277.31|9
1655156960000|2022-06-13 21:49:20|6398.68|6278.68|6403.09|6283.09|6403.09|6283.09|6398.68|6278.68|10
1655156970000|2022-06-13 21:49:30|6403.67|6283.67|6405.71|6285.71|6405.9|6285.9|6403.67|6283.67|10
1655156980000|2022-06-13 21:49:40|6405.88|6285.88|6412.47|6292.47|6412.47|6292.47|6405.88|6285.88|10
1655156990000|2022-06-13 21:49:50|6412.38|6292.38|6415.75|6295.75|6415.75|6295.75|6412.28|6292.28|10
1655157000000|2022-06-13 21:50:00|6418.5|6298.5|6403.57|6283.57|6418.5|6298.5|6403.57|6283.57|10
1655157010000|2022-06-13 21:50:10|6403.46|6283.46|6394|6274|6403.46|6283.46|6394|6274|10
1655157020000|2022-06-13 21:50:20|6395.42|6275.42|6394.29|6274.29|6396.59|6276.59|6394.29|6274.29|10
1655157030000|2022-06-13 21:50:30|6394.54|6274.54|6396.6|6276.6|6396.63|6276.63|6394.52|6274.52|10
1655157040000|2022-06-13 21:50:40|6396.69|6276.69|6399.22|6279.22|6399.63|6279.63|6396.69|6276.69|10
1655157050000|2022-06-13 21:50:50|6399.62|6279.62|6399.23|6279.23|6399.62|6279.62|6398.74|6278.74|10
1655157060000|2022-06-13 21:51:00|6399.22|6279.22|6401.74|6281.74|6401.74|6281.74|6399.1|6279.1|9
1655157070000|2022-06-13 21:51:10|6401.94|6281.94|6403.86|6283.86|6403.86|6283.86|6401.94|6281.94|9
1655157080000|2022-06-13 21:51:20|6404.17|6284.17|6406.34|6286.34|6406.51|6286.51|6404.07|6284.07|10
1655157090000|2022-06-13 21:51:30|6407.1|6287.1|6409.04|6289.04|6409.04|6289.04|6407.1|6287.1|10
1655157100000|2022-06-13 21:51:40|6409.18|6289.18|6408.72|6288.72|6409.35|6289.35|6408.31|6288.31|10
1655157110000|2022-06-13 21:51:50|6408.62|6288.62|6408.28|6288.28|6408.62|6288.62|6408.19|6288.19|10
1655157120000|2022-06-13 21:52:00|6408.46|6288.46|6407.83|6287.83|6408.46|6288.46|6407.37|6287.37|10
1655157130000|2022-06-13 21:52:10|6407.47|6287.47|6406.8|6286.8|6407.49|6287.49|6406.51|6286.51|10
1655157140000|2022-06-13 21:52:20|6406.83|6286.83|6405.97|6285.97|6406.85|6286.85|6405.88|6285.88|9
1655157150000|2022-06-13 21:52:30|6405.99|6285.99|6406.66|6286.66|6406.88|6286.88|6405.99|6285.99|10
1655157160000|2022-06-13 21:52:40|6406.68|6286.68|6406.56|6286.56|6406.85|6286.85|6406.51|6286.51|8
1655157170000|2022-06-13 21:52:50|6406.54|6286.54|6407.6|6287.6|6407.6|6287.6|6406.38|6286.38|10
1655157180000|2022-06-13 21:53:00|6407.59|6287.59|6406.66|6286.66|6407.85|6287.85|6406.66|6286.66|10
1655157190000|2022-06-13 21:53:10|6406.06|6286.06|6404.22|6284.22|6406.1|6286.1|6404.22|6284.22|10
1655157200000|2022-06-13 21:53:20|6404.29|6284.29|6403.38|6283.38|6404.29|6284.29|6403.38|6283.38|10
1655157210000|2022-06-13 21:53:30|6403.46|6283.46|6400.64|6280.64|6403.57|6283.57|6400.64|6280.64|9
1655157220000|2022-06-13 21:53:40|6400.28|6280.28|6396.55|6276.55|6400.28|6280.28|6396.55|6276.55|10
1655157230000|2022-06-13 21:53:50|6396.67|6276.67|6397.59|6277.59|6397.6|6277.6|6396.6|6276.6|10
1655157240000|2022-06-13 21:54:00|6396.88|6276.88|6394.28|6274.28|6396.9|6276.9|6394.28|6274.28|10
1655157250000|2022-06-13 21:54:10|6393.76|6273.76|6387.73|6267.73|6393.76|6273.76|6387.73|6267.73|10
1655157260000|2022-06-13 21:54:20|6387.22|6267.22|6385.37|6265.37|6387.22|6267.22|6385.37|6265.37|10
1655157270000|2022-06-13 21:54:30|6385.79|6265.79|6385.3|6265.3|6386.04|6266.04|6385.07|6265.07|10
1655157280000|2022-06-13 21:54:40|6385.78|6265.78|6384.9|6264.9|6385.82|6265.82|6384.62|6264.62|10
1655157290000|2022-06-13 21:54:50|6384.59|6264.59|6383.11|6263.11|6384.59|6264.59|6383|6263|10
1655157300000|2022-06-13 21:55:00|6381.2|6261.2|6377.13|6257.13|6381.2|6261.2|6376.34|6256.34|10
1655157310000|2022-06-13 21:55:10|6376.53|6256.53|6378.4|6258.4|6378.68|6258.68|6376.01|6256.01|10
1655157320000|2022-06-13 21:55:20|6377.82|6257.82|6375.34|6255.34|6378.01|6258.01|6375.12|6255.12|10
1655157330000|2022-06-13 21:55:30|6375.31|6255.31|6373.96|6253.96|6376.29|6256.29|6373.94|6253.94|10
1655157340000|2022-06-13 21:55:40|6374.04|6254.04|6373.08|6253.08|6374.13|6254.13|6373.08|6253.08|10
1655157350000|2022-06-13 21:55:50|6373.03|6253.03|6373.08|6253.08|6373.34|6253.34|6372.97|6252.97|10
1655157360000|2022-06-13 21:56:00|6373.03|6253.03|6371.67|6251.67|6373.04|6253.04|6371.54|6251.54|10
1655157370000|2022-06-13 21:56:10|6371.6|6251.6|6369.87|6249.87|6371.6|6251.6|6369.87|6249.87|10
1655157380000|2022-06-13 21:56:20|6369.62|6249.62|6369.33|6249.33|6369.71|6249.71|6369.03|6249.03|10
1655157390000|2022-06-13 21:56:30|6369.57|6249.57|6370.19|6250.19|6370.43|6250.43|6369.57|6249.57|10
1655157400000|2022-06-13 21:56:40|6370.04|6250.04|6369.76|6249.76|6370.17|6250.17|6369.76|6249.76|10
1655157410000|2022-06-13 21:56:50|6369.91|6249.91|6369.92|6249.92|6370.17|6250.17|6369.83|6249.83|10
1655157420000|2022-06-13 21:57:00|6370|6250|6369.44|6249.44|6370|6250|6369.37|6249.37|9
1655157430000|2022-06-13 21:57:10|6369.41|6249.41|6371.4|6251.4|6371.4|6251.4|6369.41|6249.41|10
1655157440000|2022-06-13 21:57:20|6371.53|6251.53|6373.7|6253.7|6373.7|6253.7|6371.53|6251.53|9
1655157450000|2022-06-13 21:57:30|6373.87|6253.87|6376.34|6256.34|6376.34|6256.34|6373.87|6253.87|10
1655157460000|2022-06-13 21:57:40|6376.81|6256.81|6378.03|6258.03|6378.44|6258.44|6376.81|6256.81|10
1655157470000|2022-06-13 21:57:50|6378.47|6258.47|6379.88|6259.88|6379.88|6259.88|6378.47|6258.47|10
1655157480000|2022-06-13 21:58:00|6379.7|6259.7|6380.17|6260.17|6380.36|6260.36|6379.51|6259.51|9
1655157490000|2022-06-13 21:58:10|6380.3|6260.3|6379.78|6259.78|6380.34|6260.34|6379.78|6259.78|10
1655157500000|2022-06-13 21:58:20|6379.83|6259.83|6379.94|6259.94|6379.94|6259.94|6379.74|6259.74|10
1655157510000|2022-06-13 21:58:30|6380.01|6260.01|6379.98|6259.98|6380.15|6260.15|6379.93|6259.93|10
1655157520000|2022-06-13 21:58:40|6379.92|6259.92|6379.76|6259.76|6379.92|6259.92|6379.57|6259.57|10
1655157530000|2022-06-13 21:58:50|6379.97|6259.97|6380.44|6260.44|6380.7|6260.7|6379.97|6259.97|10
1655157540000|2022-06-13 21:59:00|6380.26|6260.26|6379.95|6259.95|6380.29|6260.29|6379.67|6259.67|10
1655157550000|2022-06-13 21:59:10|6379.96|6259.96|6380.42|6260.42|6380.42|6260.42|6379.41|6259.41|10
1655157560000|2022-06-13 21:59:20|6380.45|6260.45|6381.02|6261.02|6381.14|6261.14|6380.45|6260.45|10
1655157570000|2022-06-13 21:59:30|6381.25|6261.25|6382.14|6262.14|6382.59|6262.59|6381.25|6261.25|9
1655157580000|2022-06-13 21:59:40|6382.27|6262.27|6382.7|6262.7|6382.73|6262.73|6381.99|6261.99|10
1655157590000|2022-06-13 21:59:50|6382.82|6262.82|6383.09|6263.09|6383.09|6263.09|6382.44|6262.44|10
1655157600000|2022-06-13 22:00:00|6382.93|6262.93|6383.24|6263.24|6383.62|6263.62|6382.93|6262.93|9
1655157610000|2022-06-13 22:00:10|6383.18|6263.18|6381.96|6261.96|6383.31|6263.31|6381.96|6261.96|10
1655157620000|2022-06-13 22:00:20|6381.75|6261.75|6381.82|6261.82|6381.82|6261.82|6380.29|6260.29|9
1655157630000|2022-06-13 22:00:30|6382.27|6262.27|6385.27|6265.27|6385.27|6265.27|6382.27|6262.27|10
1655157640000|2022-06-13 22:00:40|6385.36|6265.36|6387.37|6267.37|6387.37|6267.37|6385.36|6265.36|10
1655157650000|2022-06-13 22:00:50|6387.81|6267.81|6388.85|6268.85|6389.38|6269.38|6387.81|6267.81|10
1655157660000|2022-06-13 22:01:00|6389.46|6269.46|6391.68|6271.68|6391.68|6271.68|6389.31|6269.31|9
1655157670000|2022-06-13 22:01:10|6392.4|6272.4|6393.13|6273.13|6393.49|6273.49|6392.4|6272.4|10
1655157680000|2022-06-13 22:01:20|6393.69|6273.69|6395.17|6275.17|6395.17|6275.17|6393.69|6273.69|10
1655157690000|2022-06-13 22:01:30|6395.71|6275.71|6396.79|6276.79|6397.19|6277.19|6395.71|6275.71|10
1655157700000|2022-06-13 22:01:40|6396.39|6276.39|6400.46|6280.46|6400.46|6280.46|6396.39|6276.39|10
1655157710000|2022-06-13 22:01:50|6400.87|6280.87|6408.15|6288.15|6408.27|6288.27|6400.87|6280.87|10
1655157720000|2022-06-13 22:02:00|6408.09|6288.09|6409.04|6289.04|6409.63|6289.63|6408.09|6288.09|10
1655157730000|2022-06-13 22:02:10|6410.46|6290.46|6408.66|6288.66|6410.55|6290.55|6408.59|6288.59|8
1655157740000|2022-06-13 22:02:20|6408.61|6288.61|6407.84|6287.84|6408.61|6288.61|6407.6|6287.6|10
1655157750000|2022-06-13 22:02:30|6408.03|6288.03|6405.6|6285.6|6408.03|6288.03|6405.6|6285.6|9
1655157760000|2022-06-13 22:02:40|6406.64|6286.64|6404.17|6284.17|6406.92|6286.92|6404|6284|10
1655157770000|2022-06-13 22:02:50|6404.25|6284.25|6403.02|6283.02|6404.25|6284.25|6402.5|6282.5|10
1655157780000|2022-06-13 22:03:00|6403.07|6283.07|6403.47|6283.47|6403.77|6283.77|6402.94|6282.94|10
1655157790000|2022-06-13 22:03:10|6404.01|6284.01|6404.33|6284.33|6405.01|6285.01|6404.01|6284.01|10
1655157800000|2022-06-13 22:03:20|6404.52|6284.52|6405.5|6285.5|6405.5|6285.5|6404.4|6284.4|10
1655157810000|2022-06-13 22:03:30|6405.83|6285.83|6407.37|6287.37|6407.37|6287.37|6405.83|6285.83|10
1655157820000|2022-06-13 22:03:40|6407.6|6287.6|6407.69|6287.69|6407.72|6287.72|6407.42|6287.42|10
1655157830000|2022-06-13 22:03:50|6407.58|6287.58|6407.49|6287.49|6408.06|6288.06|6407.49|6287.49|10
1655157840000|2022-06-13 22:04:00|6407.43|6287.43|6408.05|6288.05|6408.45|6288.45|6407.43|6287.43|9
1655157850000|2022-06-13 22:04:10|6408.19|6288.19|6406.81|6286.81|6408.19|6288.19|6406.81|6286.81|10
1655157860000|2022-06-13 22:04:20|6406.74|6286.74|6406.41|6286.41|6406.9|6286.9|6406.38|6286.38|10
1655157870000|2022-06-13 22:04:30|6406.57|6286.57|6405.08|6285.08|6407.03|6287.03|6405.08|6285.08|10
1655157880000|2022-06-13 22:04:40|6405.01|6285.01|6404.52|6284.52|6405.01|6285.01|6404.23|6284.23|10
1655157890000|2022-06-13 22:04:50|6404.45|6284.45|6404.79|6284.79|6404.97|6284.97|6404.45|6284.45|10
1655157900000|2022-06-13 22:05:00|6404.73|6284.73|6403.41|6283.41|6404.73|6284.73|6403.22|6283.22|10
1655157910000|2022-06-13 22:05:10|6403.18|6283.18|6402.89|6282.89|6403.18|6283.18|6402.81|6282.81|10
1655157920000|2022-06-13 22:05:20|6403.1|6283.1|6403.28|6283.28|6403.62|6283.62|6402.92|6282.92|10
1655157930000|2022-06-13 22:05:30|6403.06|6283.06|6402.24|6282.24|6403.06|6283.06|6402.24|6282.24|10
1655157940000|2022-06-13 22:05:40|6402.17|6282.17|6402.56|6282.56|6402.72|6282.72|6402.17|6282.17|10
1655157950000|2022-06-13 22:05:50|6402.71|6282.71|6401.43|6281.43|6402.71|6282.71|6401.43|6281.43|10
1655157960000|2022-06-13 22:06:00|6401.68|6281.68|6401.65|6281.65|6401.75|6281.75|6401.41|6281.41|10
1655157970000|2022-06-13 22:06:10|6401.47|6281.47|6401.66|6281.66|6401.74|6281.74|6401.47|6281.47|9
1655157980000|2022-06-13 22:06:20|6401.67|6281.67|6401.24|6281.24|6401.67|6281.67|6401.24|6281.24|7
1655157990000|2022-06-13 22:06:30|6401.31|6281.31|6400.62|6280.62|6401.31|6281.31|6400.5|6280.5|9
1655158000000|2022-06-13 22:06:40|6400.83|6280.83|6401.92|6281.92|6401.92|6281.92|6400.81|6280.81|9
1655158010000|2022-06-13 22:06:50|6401.62|6281.62|6399.74|6279.74|6401.62|6281.62|6399.74|6279.74|10
1655158020000|2022-06-13 22:07:00|6399.72|6279.72|6398.03|6278.03|6399.72|6279.72|6398.03|6278.03|10
1655158030000|2022-06-13 22:07:10|6398.16|6278.16|6396.58|6276.58|6398.24|6278.24|6396.58|6276.58|10
1655158040000|2022-06-13 22:07:20|6396.49|6276.49|6395.58|6275.58|6396.49|6276.49|6395.58|6275.58|10
1655158050000|2022-06-13 22:07:30|6395.44|6275.44|6392.18|6272.18|6395.44|6275.44|6392.18|6272.18|10
1655158060000|2022-06-13 22:07:40|6391.93|6271.93|6389.31|6269.31|6391.96|6271.96|6389.31|6269.31|10
1655158070000|2022-06-13 22:07:50|6389.36|6269.36|6387.68|6267.68|6389.36|6269.36|6387.68|6267.68|10
1655158080000|2022-06-13 22:08:00|6387.46|6267.46|6382.23|6262.23|6387.46|6267.46|6382.23|6262.23|10
1655158090000|2022-06-13 22:08:10|6382.14|6262.14|6381.06|6261.06|6382.28|6262.28|6381.06|6261.06|10
1655158100000|2022-06-13 22:08:20|6380.59|6260.59|6379.11|6259.11|6380.86|6260.86|6379.11|6259.11|10
1655158110000|2022-06-13 22:08:30|6379.48|6259.48|6374.76|6254.76|6379.48|6259.48|6374.76|6254.76|10
1655158120000|2022-06-13 22:08:40|6374.31|6254.31|6371.28|6251.28|6374.31|6254.31|6371.28|6251.28|10
1655158130000|2022-06-13 22:08:50|6370.6|6250.6|6366|6246|6370.6|6250.6|6366|6246|10
1655158140000|2022-06-13 22:09:00|6365.76|6245.76|6361.81|6241.81|6365.76|6245.76|6361.81|6241.81|10
1655158150000|2022-06-13 22:09:10|6361.95|6241.95|6360.71|6240.71|6361.95|6241.95|6360.16|6240.16|9
1655158160000|2022-06-13 22:09:20|6360.41|6240.41|6360.96|6240.96|6361.2|6241.2|6359.53|6239.53|10
1655158170000|2022-06-13 22:09:30|6361.11|6241.11|6362.37|6242.37|6362.37|6242.37|6361.11|6241.11|10
1655158180000|2022-06-13 22:09:40|6361.77|6241.77|6361.17|6241.17|6362.18|6242.18|6360.68|6240.68|9
1655158190000|2022-06-13 22:09:50|6361.02|6241.02|6358.95|6238.95|6361.02|6241.02|6358.37|6238.37|10
1655158200000|2022-06-13 22:10:00|6359.01|6239.01|6359.62|6239.62|6360.07|6240.07|6358.75|6238.75|10
1655158210000|2022-06-13 22:10:10|6359.91|6239.91|6363.31|6243.31|6363.42|6243.42|6359.91|6239.91|10
1655158220000|2022-06-13 22:10:20|6363.11|6243.11|6364.23|6244.23|6364.23|6244.23|6363.11|6243.11|9
1655158230000|2022-06-13 22:10:30|6363.97|6243.97|6364.75|6244.75|6364.91|6244.91|6363.64|6243.64|10
1655158240000|2022-06-13 22:10:40|6365.64|6245.64|6365.14|6245.14|6365.82|6245.82|6365.12|6245.12|9
1655158250000|2022-06-13 22:10:50|6365.06|6245.06|6363.38|6243.38|6365.06|6245.06|6362.97|6242.97|10
1655158260000|2022-06-13 22:11:00|6362.88|6242.88|6359.71|6239.71|6362.88|6242.88|6359.71|6239.71|10
1655158270000|2022-06-13 22:11:10|6359.72|6239.72|6357.5|6237.5|6359.72|6239.72|6357.42|6237.42|10
1655158280000|2022-06-13 22:11:20|6357.41|6237.41|6355.59|6235.59|6357.44|6237.44|6355.59|6235.59|10
1655158290000|2022-06-13 22:11:30|6354.16|6234.16|6352.49|6232.49|6354.6|6234.6|6352.49|6232.49|10
1655158300000|2022-06-13 22:11:40|6352.24|6232.24|6345.01|6225.01|6352.24|6232.24|6345.01|6225.01|10
1655158310000|2022-06-13 22:11:50|6343.71|6223.71|6343.03|6223.03|6344.5|6224.5|6343.03|6223.03|10
1655158320000|2022-06-13 22:12:00|6343.09|6223.09|6343.3|6223.3|6343.32|6223.32|6342.62|6222.62|10
1655158330000|2022-06-13 22:12:10|6342.51|6222.51|6343.66|6223.66|6344.1|6224.1|6342.51|6222.51|10
1655158340000|2022-06-13 22:12:20|6343.44|6223.44|6341.09|6221.09|6343.67|6223.67|6341.09|6221.09|9
1655158350000|2022-06-13 22:12:30|6340.85|6220.85|6340.58|6220.58|6341.05|6221.05|6340.25|6220.25|10
1655158360000|2022-06-13 22:12:40|6340.5|6220.5|6340.64|6220.64|6341.29|6221.29|6339.99|6219.99|9
1655158370000|2022-06-13 22:12:50|6340.46|6220.46|6342.31|6222.31|6342.43|6222.43|6340.46|6220.46|10
1655158380000|2022-06-13 22:13:00|6342.39|6222.39|6342.19|6222.19|6342.83|6222.83|6341.99|6221.99|10
1655158390000|2022-06-13 22:13:10|6342.16|6222.16|6339.93|6219.93|6342.69|6222.69|6339.8|6219.8|10
1655158400000|2022-06-13 22:13:20|6339.74|6219.74|6341.01|6221.01|6341.01|6221.01|6339.72|6219.72|9
1655158410000|2022-06-13 22:13:30|6340.86|6220.86|6341.36|6221.36|6341.36|6221.36|6340.32|6220.32|10
1655158420000|2022-06-13 22:13:40|6341.07|6221.07|6341.58|6221.58|6342.15|6222.15|6341.07|6221.07|10
1655158430000|2022-06-13 22:13:50|6341.22|6221.22|6340.56|6220.56|6341.52|6221.52|6339.97|6219.97|9
1655158440000|2022-06-13 22:14:00|6340.37|6220.37|6341.07|6221.07|6341.07|6221.07|6339.72|6219.72|10
1655158450000|2022-06-13 22:14:10|6339.98|6219.98|6343.58|6223.58|6343.58|6223.58|6339.98|6219.98|10
1655158460000|2022-06-13 22:14:20|6344.05|6224.05|6346.68|6226.68|6346.81|6226.81|6343.1|6223.1|10
1655158470000|2022-06-13 22:14:30|6346.78|6226.78|6348.64|6228.64|6348.64|6228.64|6346.61|6226.61|9
1655158480000|2022-06-13 22:14:40|6348.5|6228.5|6349.19|6229.19|6349.49|6229.49|6348.34|6228.34|10
1655158490000|2022-06-13 22:14:50|6349.57|6229.57|6350.82|6230.82|6351.07|6231.07|6349.24|6229.24|10
1655158500000|2022-06-13 22:15:00|6350.18|6230.18|6349.71|6229.71|6350.36|6230.36|6349.71|6229.71|10
1655158510000|2022-06-13 22:15:10|6349.59|6229.59|6350.45|6230.45|6350.45|6230.45|6349.32|6229.32|10
1655158520000|2022-06-13 22:15:20|6350.79|6230.79|6350.25|6230.25|6350.84|6230.84|6349.87|6229.87|9
1655158530000|2022-06-13 22:15:30|6350.16|6230.16|6352.39|6232.39|6352.39|6232.39|6350.16|6230.16|10
1655158540000|2022-06-13 22:15:40|6351.87|6231.87|6353.21|6233.21|6353.36|6233.36|6351.87|6231.87|9
1655158550000|2022-06-13 22:15:50|6353.31|6233.31|6353.04|6233.04|6353.31|6233.31|6352.71|6232.71|10
1655158560000|2022-06-13 22:16:00|6352.85|6232.85|6355.77|6235.77|6355.77|6235.77|6352.58|6232.58|10
1655158570000|2022-06-13 22:16:10|6356.59|6236.59|6357.56|6237.56|6357.56|6237.56|6356.59|6236.59|10
1655158580000|2022-06-13 22:16:20|6357.59|6237.59|6358.24|6238.24|6358.24|6238.24|6356.46|6236.46|10
1655158590000|2022-06-13 22:16:30|6358.38|6238.38|6358.63|6238.63|6358.68|6238.68|6357.81|6237.81|10
1655158600000|2022-06-13 22:16:40|6359.22|6239.22|6358.75|6238.75|6359.24|6239.24|6358.53|6238.53|10
1655158610000|2022-06-13 22:16:50|6359.08|6239.08|6360.04|6240.04|6360.04|6240.04|6359.06|6239.06|10
1655158620000|2022-06-13 22:17:00|6359.57|6239.57|6359.16|6239.16|6359.68|6239.68|6359.16|6239.16|10
1655158630000|2022-06-13 22:17:10|6359.08|6239.08|6357.8|6237.8|6359.08|6239.08|6357|6237|9
1655158640000|2022-06-13 22:17:20|6357.07|6237.07|6357.03|6237.03|6357.59|6237.59|6356.92|6236.92|10
1655158650000|2022-06-13 22:17:30|6356.85|6236.85|6356.94|6236.94|6357.03|6237.03|6356.6|6236.6|9
1655158660000|2022-06-13 22:17:40|6356.78|6236.78|6357.35|6237.35|6358.29|6238.29|6356.78|6236.78|9
1655158670000|2022-06-13 22:17:50|6357.63|6237.63|6359.59|6239.59|6359.59|6239.59|6357.63|6237.63|10
1655158680000|2022-06-13 22:18:00|6360.2|6240.2|6359.45|6239.45|6360.2|6240.2|6358.72|6238.72|9
1655158690000|2022-06-13 22:18:10|6358.62|6238.62|6357.54|6237.54|6358.62|6238.62|6357.17|6237.17|10
1655158700000|2022-06-13 22:18:20|6357.37|6237.37|6356.96|6236.96|6357.37|6237.37|6356.93|6236.93|10
1655158710000|2022-06-13 22:18:30|6357.17|6237.17|6356.35|6236.35|6357.17|6237.17|6356.17|6236.17|9
1655158720000|2022-06-13 22:18:40|6356.4|6236.4|6356.57|6236.57|6356.57|6236.57|6356.21|6236.21|10
1655158730000|2022-06-13 22:18:50|6356.53|6236.53|6352|6232|6356.53|6236.53|6352|6232|10
1655158740000|2022-06-13 22:19:00|6350.95|6230.95|6346.85|6226.85|6351.02|6231.02|6346.85|6226.85|10
1655158750000|2022-06-13 22:19:10|6347.04|6227.04|6341.91|6221.91|6347.04|6227.04|6341.84|6221.84|10
1655158760000|2022-06-13 22:19:20|6341.1|6221.1|6333.4|6213.4|6341.1|6221.1|6333.3|6213.3|10
1655158770000|2022-06-13 22:19:30|6333.15|6213.15|6330.7|6210.7|6333.16|6213.16|6330.7|6210.7|10
1655158780000|2022-06-13 22:19:40|6330.9|6210.9|6326.93|6206.93|6330.9|6210.9|6326.93|6206.93|10
1655158790000|2022-06-13 22:19:50|6327.02|6207.02|6324.88|6204.88|6327.02|6207.02|6324.82|6204.82|10
1655158800000|2022-06-13 22:20:00|6324.42|6204.42|6324.48|6204.48|6324.51|6204.51|6323.94|6203.94|10
1655158810000|2022-06-13 22:20:10|6325.07|6205.07|6322.82|6202.82|6325.07|6205.07|6322.72|6202.72|10
1655158820000|2022-06-13 22:20:20|6322.54|6202.54|6323.64|6203.64|6324.07|6204.07|6322.54|6202.54|10
1655158830000|2022-06-13 22:20:30|6323.7|6203.7|6324.34|6204.34|6325.19|6205.19|6323.7|6203.7|10
1655158840000|2022-06-13 22:20:40|6324.49|6204.49|6324.12|6204.12|6324.86|6204.86|6324.05|6204.05|10
1655158850000|2022-06-13 22:20:50|6324.52|6204.52|6323.62|6203.62|6324.85|6204.85|6323.62|6203.62|10
1655158860000|2022-06-13 22:21:00|6323.48|6203.48|6323.76|6203.76|6323.87|6203.87|6323.34|6203.34|9
1655158870000|2022-06-13 22:21:10|6323.63|6203.63|6324.07|6204.07|6324.19|6204.19|6323.33|6203.33|10
1655158880000|2022-06-13 22:21:20|6324.16|6204.16|6326.37|6206.37|6326.37|6206.37|6324.16|6204.16|10
1655158890000|2022-06-13 22:21:30|6326.57|6206.57|6327.21|6207.21|6327.5|6207.5|6326.54|6206.54|10
1655158900000|2022-06-13 22:21:40|6327.3|6207.3|6328.51|6208.51|6328.51|6208.51|6327.07|6207.07|10
1655158910000|2022-06-13 22:21:50|6328.61|6208.61|6330.68|6210.68|6331.11|6211.11|6328.61|6208.61|10
1655158920000|2022-06-13 22:22:00|6330.85|6210.85|6331.75|6211.75|6331.88|6211.88|6330.85|6210.85|10
1655158930000|2022-06-13 22:22:10|6331.86|6211.86|6333.81|6213.81|6333.81|6213.81|6331.86|6211.86|9
1655158940000|2022-06-13 22:22:20|6333.68|6213.68|6333.63|6213.63|6334.29|6214.29|6333.59|6213.59|10
1655158950000|2022-06-13 22:22:30|6333.54|6213.54|6331.85|6211.85|6333.9|6213.9|6331.85|6211.85|10
1655158960000|2022-06-13 22:22:40|6332.37|6212.37|6331.86|6211.86|6332.37|6212.37|6331.59|6211.59|10
1655158970000|2022-06-13 22:22:50|6331.96|6211.96|6333.06|6213.06|6333.32|6213.32|6331.96|6211.96|10
1655158980000|2022-06-13 22:23:00|6333.83|6213.83|6334.45|6214.45|6334.45|6214.45|6333.62|6213.62|10
1655158990000|2022-06-13 22:23:10|6334.36|6214.36|6334.32|6214.32|6334.36|6214.36|6333.69|6213.69|10
1655159000000|2022-06-13 22:23:20|6333.86|6213.86|6333.86|6213.86|6334.15|6214.15|6333.19|6213.19|10
1655159010000|2022-06-13 22:23:30|6333.56|6213.56|6334.74|6214.74|6334.74|6214.74|6333.56|6213.56|9
1655159020000|2022-06-13 22:23:40|6333.69|6213.69|6334.31|6214.31|6334.34|6214.34|6333.56|6213.56|10
1655159030000|2022-06-13 22:23:50|6334.22|6214.22|6334.81|6214.81|6334.81|6214.81|6334.02|6214.02|10
1655159040000|2022-06-13 22:24:00|6334.74|6214.74|6333.35|6213.35|6334.74|6214.74|6332.93|6212.93|10
1655159050000|2022-06-13 22:24:10|6333.21|6213.21|6332.37|6212.37|6333.21|6213.21|6332.08|6212.08|10
1655159060000|2022-06-13 22:24:20|6333.09|6213.09|6334.51|6214.51|6334.51|6214.51|6332.86|6212.86|10
1655159070000|2022-06-13 22:24:30|6334.19|6214.19|6334.23|6214.23|6334.23|6214.23|6333.39|6213.39|9
1655159080000|2022-06-13 22:24:40|6333.14|6213.14|6332.05|6212.05|6333.24|6213.24|6332.01|6212.01|10
1655159090000|2022-06-13 22:24:50|6332.36|6212.36|6332.82|6212.82|6332.99|6212.99|6332.2|6212.2|10
1655159100000|2022-06-13 22:25:00|6332.95|6212.95|6333.53|6213.53|6334.14|6214.14|6332.95|6212.95|9
1655159110000|2022-06-13 22:25:10|6333.35|6213.35|6333.18|6213.18|6333.35|6213.35|6332.54|6212.54|10
1655159120000|2022-06-13 22:25:20|6332.2|6212.2|6331.22|6211.22|6334.11|6214.11|6331.22|6211.22|10
1655159130000|2022-06-13 22:25:30|6330.94|6210.94|6326.03|6206.03|6330.94|6210.94|6326.03|6206.03|9
1655159140000|2022-06-13 22:25:40|6324.46|6204.46|6320.88|6200.88|6324.46|6204.46|6320.84|6200.84|10
1655159150000|2022-06-13 22:25:50|6320.78|6200.78|6320.66|6200.66|6320.81|6200.81|6319.79|6199.79|10
1655159160000|2022-06-13 22:26:00|6320.46|6200.46|6320.72|6200.72|6321.31|6201.31|6320.46|6200.46|10
1655159170000|2022-06-13 22:26:10|6320.59|6200.59|6319.35|6199.35|6320.81|6200.81|6319.35|6199.35|10
1655159180000|2022-06-13 22:26:20|6319.28|6199.28|6320.61|6200.61|6320.61|6200.61|6318.51|6198.51|10
1655159190000|2022-06-13 22:26:30|6321.04|6201.04|6321.76|6201.76|6321.76|6201.76|6321.04|6201.04|10
1655159200000|2022-06-13 22:26:40|6321.79|6201.79|6322.85|6202.85|6323.17|6203.17|6321.79|6201.79|10
1655159210000|2022-06-13 22:26:50|6323.14|6203.14|6323.56|6203.56|6323.63|6203.63|6323.11|6203.11|10
1655159220000|2022-06-13 22:27:00|6323.3|6203.3|6323.71|6203.71|6324.17|6204.17|6323.14|6203.14|10
1655159230000|2022-06-13 22:27:10|6323.88|6203.88|6323.26|6203.26|6323.88|6203.88|6322.7|6202.7|10
1655159240000|2022-06-13 22:27:20|6322.54|6202.54|6320.92|6200.92|6323.42|6203.42|6320.92|6200.92|10
1655159250000|2022-06-13 22:27:30|6320.02|6200.02|6318.8|6198.8|6320.02|6200.02|6318.8|6198.8|10
1655159260000|2022-06-13 22:27:40|6318.76|6198.76|6318.98|6198.98|6319.05|6199.05|6318.71|6198.71|10
1655159270000|2022-06-13 22:27:50|6319.08|6199.08|6319.44|6199.44|6319.47|6199.47|6318.94|6198.94|10
1655159280000|2022-06-13 22:28:00|6319.47|6199.47|6319.49|6199.49|6319.71|6199.71|6318.98|6198.98|9
1655159290000|2022-06-13 22:28:10|6319.12|6199.12|6319.2|6199.2|6319.58|6199.58|6319.1|6199.1|10
1655159300000|2022-06-13 22:28:20|6319.5|6199.5|6323.06|6203.06|6323.06|6203.06|6319.04|6199.04|10
1655159310000|2022-06-13 22:28:30|6322.16|6202.16|6324.93|6204.93|6324.93|6204.93|6322.16|6202.16|10
1655159320000|2022-06-13 22:28:40|6324.51|6204.51|6324.77|6204.77|6324.77|6204.77|6323.41|6203.41|10
1655159330000|2022-06-13 22:28:50|6324.85|6204.85|6324.18|6204.18|6324.85|6204.85|6324.17|6204.17|10
1655159340000|2022-06-13 22:29:00|6324.01|6204.01|6323.97|6203.97|6324.01|6204.01|6323.34|6203.34|10
1655159350000|2022-06-13 22:29:10|6324.35|6204.35|6322.97|6202.97|6324.35|6204.35|6322.97|6202.97|10
1655159360000|2022-06-13 22:29:20|6322.67|6202.67|6322.23|6202.23|6323|6203|6322.23|6202.23|10
1655159370000|2022-06-13 22:29:30|6323.11|6203.11|6320.27|6200.27|6323.11|6203.11|6320.27|6200.27|10
1655159380000|2022-06-13 22:29:40|6320.79|6200.79|6318.86|6198.86|6320.96|6200.96|6318.86|6198.86|9
1655159390000|2022-06-13 22:29:50|6318.19|6198.19|6319.06|6199.06|6319.06|6199.06|6318.19|6198.19|10
1655159400000|2022-06-13 22:30:00|6318.73|6198.73|6318.56|6198.56|6319.01|6199.01|6318.28|6198.28|10
1655159410000|2022-06-13 22:30:10|6318.5|6198.5|6317.56|6197.56|6318.65|6198.65|6317.56|6197.56|9
1655159420000|2022-06-13 22:30:20|6317.34|6197.34|6318.43|6198.43|6318.48|6198.48|6317.34|6197.34|10
1655159430000|2022-06-13 22:30:30|6318.15|6198.15|6317.85|6197.85|6318.15|6198.15|6317.68|6197.68|9
1655159440000|2022-06-13 22:30:40|6317.76|6197.76|6319.55|6199.55|6319.55|6199.55|6317.68|6197.68|10
1655159450000|2022-06-13 22:30:50|6319.57|6199.57|6320.19|6200.19|6320.28|6200.28|6319.57|6199.57|10
1655159460000|2022-06-13 22:31:00|6320.29|6200.29|6321.99|6201.99|6321.99|6201.99|6319.9|6199.9|10
1655159470000|2022-06-13 22:31:10|6322.96|6202.96|6324.58|6204.58|6324.58|6204.58|6322.72|6202.72|10
1655159480000|2022-06-13 22:31:20|6324.64|6204.64|6326.59|6206.59|6326.72|6206.72|6324.54|6204.54|10
1655159490000|2022-06-13 22:31:30|6327.66|6207.66|6330.12|6210.12|6330.12|6210.12|6327.66|6207.66|10
1655159500000|2022-06-13 22:31:40|6330.24|6210.24|6334.46|6214.46|6334.46|6214.46|6330.24|6210.24|10
1655159510000|2022-06-13 22:31:50|6334.44|6214.44|6337.82|6217.82|6337.82|6217.82|6334.44|6214.44|10
1655159520000|2022-06-13 22:32:00|6339.17|6219.17|6340.07|6220.07|6340.3|6220.3|6339.17|6219.17|10
1655159530000|2022-06-13 22:32:10|6340.44|6220.44|6341.25|6221.25|6341.25|6221.25|6339.74|6219.74|10
1655159540000|2022-06-13 22:32:20|6341.34|6221.34|6343.19|6223.19|6343.19|6223.19|6340.32|6220.32|10
1655159550000|2022-06-13 22:32:30|6343.24|6223.24|6346.19|6226.19|6346.19|6226.19|6343.24|6223.24|10
1655159560000|2022-06-13 22:32:40|6346.26|6226.26|6347.61|6227.61|6347.61|6227.61|6346.26|6226.26|10
1655159570000|2022-06-13 22:32:50|6348.96|6228.96|6352.91|6232.91|6353.16|6233.16|6348.96|6228.96|10
1655159580000|2022-06-13 22:33:00|6353.37|6233.37|6353.25|6233.25|6353.46|6233.46|6353.16|6233.16|9
1655159590000|2022-06-13 22:33:10|6352.74|6232.74|6351.4|6231.4|6352.74|6232.74|6351.4|6231.4|10
1655159600000|2022-06-13 22:33:20|6351.52|6231.52|6350.63|6230.63|6351.52|6231.52|6350.45|6230.45|10
1655159610000|2022-06-13 22:33:30|6350.84|6230.84|6352.45|6232.45|6352.45|6232.45|6350.84|6230.84|10
1655159620000|2022-06-13 22:33:40|6352.66|6232.66|6353.39|6233.39|6353.44|6233.44|6351.69|6231.69|10
1655159630000|2022-06-13 22:33:50|6352.5|6232.5|6354.2|6234.2|6354.35|6234.35|6352.5|6232.5|10
1655159640000|2022-06-13 22:34:00|6354.37|6234.37|6353.29|6233.29|6354.5|6234.5|6353.29|6233.29|10
1655159650000|2022-06-13 22:34:10|6353.65|6233.65|6352.6|6232.6|6353.76|6233.76|6352.37|6232.37|10
1655159660000|2022-06-13 22:34:20|6352.18|6232.18|6350.42|6230.42|6352.18|6232.18|6350.42|6230.42|10
1655159670000|2022-06-13 22:34:30|6350.26|6230.26|6349.02|6229.02|6350.26|6230.26|6349.02|6229.02|10
1655159680000|2022-06-13 22:34:40|6349.08|6229.08|6349.39|6229.39|6349.45|6229.45|6348.87|6228.87|9
1655159690000|2022-06-13 22:34:50|6349.59|6229.59|6351.89|6231.89|6351.89|6231.89|6349.59|6229.59|9
1655159700000|2022-06-13 22:35:00|6352.33|6232.33|6354.62|6234.62|6354.62|6234.62|6352.33|6232.33|10
1655159710000|2022-06-13 22:35:10|6354.51|6234.51|6355.11|6235.11|6355.46|6235.46|6354.51|6234.51|10
1655159720000|2022-06-13 22:35:20|6354.59|6234.59|6354.07|6234.07|6354.74|6234.74|6353.41|6233.41|10
1655159730000|2022-06-13 22:35:30|6353.54|6233.54|6351.12|6231.12|6353.54|6233.54|6351.12|6231.12|10
1655159740000|2022-06-13 22:35:40|6350.76|6230.76|6351.22|6231.22|6351.37|6231.37|6350.76|6230.76|9
1655159750000|2022-06-13 22:35:50|6351.08|6231.08|6351.19|6231.19|6351.58|6231.58|6350.95|6230.95|10
1655159760000|2022-06-13 22:36:00|6350.9|6230.9|6348.97|6228.97|6350.9|6230.9|6348.77|6228.77|10
1655159770000|2022-06-13 22:36:10|6348.59|6228.59|6347.51|6227.51|6348.59|6228.59|6347.51|6227.51|10
1655159780000|2022-06-13 22:36:20|6346.76|6226.76|6345.24|6225.24|6346.76|6226.76|6345.24|6225.24|10
1655159790000|2022-06-13 22:36:30|6344.99|6224.99|6345.35|6225.35|6345.49|6225.49|6344.99|6224.99|10
1655159800000|2022-06-13 22:36:40|6344.95|6224.95|6344.41|6224.41|6345.01|6225.01|6344.41|6224.41|10
1655159810000|2022-06-13 22:36:50|6344.6|6224.6|6344.35|6224.35|6344.6|6224.6|6344.03|6224.03|9
1655159820000|2022-06-13 22:37:00|6344.95|6224.95|6346.6|6226.6|6346.6|6226.6|6344.95|6224.95|9
1655159830000|2022-06-13 22:37:10|6346.47|6226.47|6345.93|6225.93|6346.54|6226.54|6345.71|6225.71|10
1655159840000|2022-06-13 22:37:20|6345.86|6225.86|6342.19|6222.19|6345.86|6225.86|6342.19|6222.19|10
1655159850000|2022-06-13 22:37:30|6341.27|6221.27|6336.17|6216.17|6341.66|6221.66|6336.06|6216.06|10
1655159860000|2022-06-13 22:37:40|6335.94|6215.94|6329.65|6209.65|6335.94|6215.94|6329.65|6209.65|10
1655159870000|2022-06-13 22:37:50|6329.79|6209.79|6323.76|6203.76|6329.79|6209.79|6323.76|6203.76|10
1655159880000|2022-06-13 22:38:00|6323.29|6203.29|6322.5|6202.5|6323.29|6203.29|6322.47|6202.47|10
1655159890000|2022-06-13 22:38:10|6322.39|6202.39|6321.3|6201.3|6322.75|6202.75|6321.12|6201.12|10
1655159900000|2022-06-13 22:38:20|6321.02|6201.02|6319.92|6199.92|6321.46|6201.46|6319.39|6199.39|10
1655159910000|2022-06-13 22:38:30|6319.12|6199.12|6318.55|6198.55|6319.21|6199.21|6318.44|6198.44|10
1655159920000|2022-06-13 22:38:40|6318.37|6198.37|6318.54|6198.54|6318.57|6198.57|6318.1|6198.1|9
1655159930000|2022-06-13 22:38:50|6318.49|6198.49|6319.91|6199.91|6319.91|6199.91|6318.42|6198.42|10
1655159940000|2022-06-13 22:39:00|6319.39|6199.39|6317.4|6197.4|6319.39|6199.39|6317.4|6197.4|10
1655159950000|2022-06-13 22:39:10|6316.86|6196.86|6316.14|6196.14|6316.86|6196.86|6315.52|6195.52|10
1655159960000|2022-06-13 22:39:20|6316.37|6196.37|6317.19|6197.19|6317.32|6197.32|6316.2|6196.2|10
1655159970000|2022-06-13 22:39:30|6316.92|6196.92|6317.6|6197.6|6317.6|6197.6|6316.62|6196.62|10
1655159980000|2022-06-13 22:39:40|6317.5|6197.5|6309.75|6189.75|6317.95|6197.95|6309.75|6189.75|10
1655159990000|2022-06-13 22:39:50|6307.9|6187.9|6302.96|6182.96|6307.9|6187.9|6302.52|6182.52|10
1655160000000|2022-06-13 22:40:00|6302.12|6182.12|6299.1|6179.1|6302.86|6182.86|6298.17|6178.17|10
1655160010000|2022-06-13 22:40:10|6299.51|6179.51|6301.08|6181.08|6301.29|6181.29|6299.3|6179.3|10
1655160020000|2022-06-13 22:40:20|6301.45|6181.45|6311.03|6191.03|6311.03|6191.03|6301.45|6181.45|10
1655160030000|2022-06-13 22:40:30|6312.53|6192.53|6318.61|6198.61|6318.83|6198.83|6312.53|6192.53|10
1655160040000|2022-06-13 22:40:40|6319.25|6199.25|6323.91|6203.91|6323.95|6203.95|6319.25|6199.25|10
1655160050000|2022-06-13 22:40:50|6323.22|6203.22|6321.16|6201.16|6323.22|6203.22|6321.16|6201.16|10
1655160060000|2022-06-13 22:41:00|6320.6|6200.6|6317.8|6197.8|6321.79|6201.79|6317.8|6197.8|10
1655160070000|2022-06-13 22:41:10|6316.86|6196.86|6312.59|6192.59|6316.86|6196.86|6312.59|6192.59|10
1655160080000|2022-06-13 22:41:20|6312.64|6192.64|6309.23|6189.23|6312.81|6192.81|6309.23|6189.23|10
1655160090000|2022-06-13 22:41:30|6309.13|6189.13|6305.55|6185.55|6309.13|6189.13|6305.55|6185.55|10
1655160100000|2022-06-13 22:41:40|6305.21|6185.21|6303.76|6183.76|6305.37|6185.37|6303.76|6183.76|9
1655160110000|2022-06-13 22:41:50|6303.77|6183.77|6301.51|6181.51|6303.89|6183.89|6301.51|6181.51|10
1655160120000|2022-06-13 22:42:00|6300.75|6180.75|6301.49|6181.49|6301.49|6181.49|6299.55|6179.55|10
1655160130000|2022-06-13 22:42:10|6302.55|6182.55|6301.06|6181.06|6303.08|6183.08|6301.05|6181.05|10
1655160140000|2022-06-13 22:42:20|6300.3|6180.3|6297.96|6177.96|6300.3|6180.3|6297.96|6177.96|10
1655160150000|2022-06-13 22:42:30|6297.77|6177.77|6296.85|6176.85|6297.77|6177.77|6296.45|6176.45|10
1655160160000|2022-06-13 22:42:40|6296.61|6176.61|6299.14|6179.14|6299.14|6179.14|6296.61|6176.61|10
1655160170000|2022-06-13 22:42:50|6298.4|6178.4|6299.58|6179.58|6299.58|6179.58|6298.03|6178.03|10
1655160180000|2022-06-13 22:43:00|6299.74|6179.74|6295.33|6175.33|6299.74|6179.74|6295.33|6175.33|10
1655160190000|2022-06-13 22:43:10|6294.35|6174.35|6291.53|6171.53|6294.7|6174.7|6291.53|6171.53|10
1655160200000|2022-06-13 22:43:20|6290.9|6170.9|6289.05|6169.05|6290.9|6170.9|6288.92|6168.92|10
1655160210000|2022-06-13 22:43:30|6288.97|6168.97|6284.51|6164.51|6288.97|6168.97|6284.51|6164.51|10
1655160220000|2022-06-13 22:43:40|6283.73|6163.73|6284.91|6164.91|6284.91|6164.91|6282.9|6162.9|9
1655160230000|2022-06-13 22:43:50|6285.49|6165.49|6287.96|6167.96|6287.96|6167.96|6285.49|6165.49|10
1655160240000|2022-06-13 22:44:00|6289.88|6169.88|6294.84|6174.84|6294.84|6174.84|6289.88|6169.88|10
1655160250000|2022-06-13 22:44:10|6296.29|6176.29|6300.8|6180.8|6300.8|6180.8|6296.06|6176.06|10
1655160260000|2022-06-13 22:44:20|6299.98|6179.98|6297.11|6177.11|6301.23|6181.23|6297.11|6177.11|9
1655160270000|2022-06-13 22:44:30|6298.76|6178.76|6292.02|6172.02|6298.76|6178.76|6292.02|6172.02|10
1655160280000|2022-06-13 22:44:40|6292.16|6172.16|6289.48|6169.48|6292.79|6172.79|6289.25|6169.25|10
1655160290000|2022-06-13 22:44:50|6288.99|6168.99|6289.1|6169.1|6289.26|6169.26|6288.84|6168.84|9
1655160300000|2022-06-13 22:45:00|6289.02|6169.02|6289.63|6169.63|6289.63|6169.63|6288.03|6168.03|10
1655160310000|2022-06-13 22:45:10|6290.12|6170.12|6294.92|6174.92|6294.92|6174.92|6290.12|6170.12|10
1655160320000|2022-06-13 22:45:20|6294.78|6174.78|6296.14|6176.14|6296.74|6176.74|6294.78|6174.78|10
1655160330000|2022-06-13 22:45:30|6295.9|6175.9|6288.86|6168.86|6295.9|6175.9|6288.86|6168.86|10
1655160340000|2022-06-13 22:45:40|6289.66|6169.66|6283.53|6163.53|6289.66|6169.66|6283.53|6163.53|10
1655160350000|2022-06-13 22:45:50|6282.28|6162.28|6280.75|6160.75|6282.3|6162.3|6280.75|6160.75|10
1655160360000|2022-06-13 22:46:00|6280.38|6160.38|6280.49|6160.49|6280.49|6160.49|6279.66|6159.66|10
1655160370000|2022-06-13 22:46:10|6280.37|6160.37|6278.56|6158.56|6280.37|6160.37|6278.56|6158.56|10
1655160380000|2022-06-13 22:46:20|6278.7|6158.7|6277.27|6157.27|6278.7|6158.7|6277|6157|10
1655160390000|2022-06-13 22:46:30|6276.65|6156.65|6277.15|6157.15|6277.15|6157.15|6276.3|6156.3|9
1655160400000|2022-06-13 22:46:40|6277.18|6157.18|6279.53|6159.53|6279.53|6159.53|6277.18|6157.18|10
1655160410000|2022-06-13 22:46:50|6278.75|6158.75|6282.33|6162.33|6282.33|6162.33|6278.75|6158.75|10
1655160420000|2022-06-13 22:47:00|6282.75|6162.75|6284.45|6164.45|6284.45|6164.45|6282.67|6162.67|10
1655160430000|2022-06-13 22:47:10|6284.14|6164.14|6285.14|6165.14|6286.22|6166.22|6284.14|6164.14|10
1655160440000|2022-06-13 22:47:20|6285.11|6165.11|6282.69|6162.69|6285.11|6165.11|6282.69|6162.69|10
1655160450000|2022-06-13 22:47:30|6282.51|6162.51|6275.78|6155.78|6282.99|6162.99|6275.78|6155.78|9
1655160460000|2022-06-13 22:47:40|6275.79|6155.79|6274.66|6154.66|6275.91|6155.91|6274.66|6154.66|10
1655160470000|2022-06-13 22:47:50|6274.42|6154.42|6265.96|6145.96|6274.42|6154.42|6265.54|6145.54|10
1655160480000|2022-06-13 22:48:00|6265.37|6145.37|6263.34|6143.34|6265.37|6145.37|6263.34|6143.34|10
1655160490000|2022-06-13 22:48:10|6262.69|6142.69|6263.53|6143.53|6263.94|6143.94|6262.69|6142.69|9
1655160500000|2022-06-13 22:48:20|6264.57|6144.57|6261.43|6141.43|6264.57|6144.57|6261.43|6141.43|10
1655160510000|2022-06-13 22:48:30|6259.51|6139.51|6252.75|6132.75|6259.51|6139.51|6252.75|6132.75|10
1655160520000|2022-06-13 22:48:40|6252.96|6132.96|6250.41|6130.41|6253.11|6133.11|6250.41|6130.41|10
1655160530000|2022-06-13 22:48:50|6250.78|6130.78|6250.56|6130.56|6250.78|6130.78|6249.52|6129.52|10
1655160540000|2022-06-13 22:49:00|6250.46|6130.46|6256.01|6136.01|6256.01|6136.01|6250.46|6130.46|10
1655160550000|2022-06-13 22:49:10|6256.63|6136.63|6269.05|6149.05|6269.05|6149.05|6256.63|6136.63|10
1655160560000|2022-06-13 22:49:20|6269.93|6149.93|6275.19|6155.19|6275.19|6155.19|6269.93|6149.93|10
1655160570000|2022-06-13 22:49:30|6275.3|6155.3|6275.3|6155.3|6276.1|6156.1|6275.23|6155.23|10
1655160580000|2022-06-13 22:49:40|6275.43|6155.43|6274.91|6154.91|6275.86|6155.86|6274.91|6154.91|10
1655160590000|2022-06-13 22:49:50|6275.38|6155.38|6274.55|6154.55|6275.88|6155.88|6274.55|6154.55|10
1655160600000|2022-06-13 22:50:00|6274.34|6154.34|6274.15|6154.15|6274.39|6154.39|6273.5|6153.5|10
1655160610000|2022-06-13 22:50:10|6274.22|6154.22|6272.67|6152.67|6274.22|6154.22|6272.67|6152.67|10
1655160620000|2022-06-13 22:50:20|6272.29|6152.29|6271.72|6151.72|6272.47|6152.47|6271.47|6151.47|10
1655160630000|2022-06-13 22:50:30|6271.79|6151.79|6270.68|6150.68|6271.85|6151.85|6270.68|6150.68|10
1655160640000|2022-06-13 22:50:40|6270.8|6150.8|6268.37|6148.37|6270.8|6150.8|6268.06|6148.06|10
1655160650000|2022-06-13 22:50:50|6268.39|6148.39|6269.98|6149.98|6269.98|6149.98|6268.39|6148.39|9
1655160660000|2022-06-13 22:51:00|6270.07|6150.07|6269.95|6149.95|6270.3|6150.3|6269.46|6149.46|10
1655160670000|2022-06-13 22:51:10|6270.11|6150.11|6269.46|6149.46|6270.11|6150.11|6269.46|6149.46|10
1655160680000|2022-06-13 22:51:20|6269.42|6149.42|6267.87|6147.87|6269.47|6149.47|6267.66|6147.66|10
1655160690000|2022-06-13 22:51:30|6267.59|6147.59|6268.19|6148.19|6268.19|6148.19|6267.45|6147.45|9
1655160700000|2022-06-13 22:51:40|6268.22|6148.22|6268.75|6148.75|6268.91|6148.91|6268.22|6148.22|9
1655160710000|2022-06-13 22:51:50|6269.29|6149.29|6271.83|6151.83|6271.83|6151.83|6269.1|6149.1|10
1655160720000|2022-06-13 22:52:00|6271.42|6151.42|6272.12|6152.12|6272.12|6152.12|6271.42|6151.42|9
1655160730000|2022-06-13 22:52:10|6272.36|6152.36|6271.59|6151.59|6272.52|6152.52|6271.59|6151.59|10
1655160740000|2022-06-13 22:52:20|6272.39|6152.39|6272.11|6152.11|6272.62|6152.62|6272.11|6152.11|10
1655160750000|2022-06-13 22:52:30|6271.49|6151.49|6270.69|6150.69|6272.09|6152.09|6270.69|6150.69|10
1655160760000|2022-06-13 22:52:40|6271.29|6151.29|6270.5|6150.5|6271.29|6151.29|6270.48|6150.48|10
1655160770000|2022-06-13 22:52:50|6270.67|6150.67|6270.23|6150.23|6270.67|6150.67|6269.97|6149.97|10
1655160780000|2022-06-13 22:53:00|6269.53|6149.53|6267.44|6147.44|6269.77|6149.77|6267.44|6147.44|10
1655160790000|2022-06-13 22:53:10|6266.08|6146.08|6264.61|6144.61|6266.08|6146.08|6264.49|6144.49|10
1655160800000|2022-06-13 22:53:20|6264.64|6144.64|6260.13|6140.13|6264.64|6144.64|6260.09|6140.09|10
1655160810000|2022-06-13 22:53:30|6259.64|6139.64|6257.16|6137.16|6259.71|6139.71|6257.07|6137.07|9
1655160820000|2022-06-13 22:53:40|6257.8|6137.8|6256.88|6136.88|6257.8|6137.8|6256.6|6136.6|10
1655160830000|2022-06-13 22:53:50|6256.56|6136.56|6255.58|6135.58|6256.62|6136.62|6255.58|6135.58|10
1655160840000|2022-06-13 22:54:00|6255.7|6135.7|6253.95|6133.95|6255.88|6135.88|6253.95|6133.95|10
1655160850000|2022-06-13 22:54:10|6254.17|6134.17|6253.35|6133.35|6254.17|6134.17|6252.74|6132.74|10
1655160860000|2022-06-13 22:54:20|6253.62|6133.62|6254.15|6134.15|6254.83|6134.83|6253.62|6133.62|10
1655160870000|2022-06-13 22:54:30|6254.26|6134.26|6254.6|6134.6|6254.83|6134.83|6254.26|6134.26|10
1655160880000|2022-06-13 22:54:40|6254.95|6134.95|6255.9|6135.9|6255.92|6135.92|6254.94|6134.94|10
1655160890000|2022-06-13 22:54:50|6255.59|6135.59|6257.2|6137.2|6257.2|6137.2|6255.15|6135.15|10
1655160900000|2022-06-13 22:55:00|6257.28|6137.28|6257.52|6137.52|6257.52|6137.52|6256.94|6136.94|10
1655160910000|2022-06-13 22:55:10|6257.7|6137.7|6255.98|6135.98|6257.83|6137.83|6255.4|6135.4|10
1655160920000|2022-06-13 22:55:20|6255.3|6135.3|6253.35|6133.35|6255.3|6135.3|6253.17|6133.17|10
1655160930000|2022-06-13 22:55:30|6253.48|6133.48|6250.98|6130.98|6253.64|6133.64|6250.98|6130.98|10
1655160940000|2022-06-13 22:55:40|6251.06|6131.06|6248.11|6128.11|6251.06|6131.06|6248.11|6128.11|9
1655160950000|2022-06-13 22:55:50|6247.74|6127.74|6246.41|6126.41|6247.8|6127.8|6246.41|6126.41|10
1655160960000|2022-06-13 22:56:00|6246.48|6126.48|6246.23|6126.23|6246.83|6126.83|6246.23|6126.23|10
1655160970000|2022-06-13 22:56:10|6245.86|6125.86|6243.33|6123.33|6245.86|6125.86|6242.57|6122.57|10
1655160980000|2022-06-13 22:56:20|6243.43|6123.43|6243.75|6123.75|6245.55|6125.55|6243.43|6123.43|10
1655160990000|2022-06-13 22:56:30|6243.79|6123.79|6242.71|6122.71|6244.06|6124.06|6242.71|6122.71|9
1655161000000|2022-06-13 22:56:40|6242.63|6122.63|6241.08|6121.08|6242.68|6122.68|6240.9|6120.9|10
1655161010000|2022-06-13 22:56:50|6240.85|6120.85|6237.64|6117.64|6240.85|6120.85|6237.64|6117.64|10
1655161020000|2022-06-13 22:57:00|6237.74|6117.74|6237.14|6117.14|6238.02|6118.02|6237.14|6117.14|10
1655161030000|2022-06-13 22:57:10|6237.08|6117.08|6226.52|6106.52|6237.08|6117.08|6225.73|6105.73|10
1655161040000|2022-06-13 22:57:20|6225.53|6105.53|6223.86|6103.86|6225.65|6105.65|6223.84|6103.84|10
1655161050000|2022-06-13 22:57:30|6223.6|6103.6|6224.46|6104.46|6224.68|6104.68|6222.28|6102.28|10
1655161060000|2022-06-13 22:57:40|6225.32|6105.32|6226.02|6106.02|6226.88|6106.88|6225.32|6105.32|10
1655161070000|2022-06-13 22:57:50|6226|6106|6225.97|6105.97|6226.15|6106.15|6225.24|6105.24|9
1655161080000|2022-06-13 22:58:00|6225.94|6105.94|6225.54|6105.54|6226.09|6106.09|6224.87|6104.87|10
1655161090000|2022-06-13 22:58:10|6223.75|6103.75|6219.13|6099.13|6223.8|6103.8|6219.13|6099.13|10
1655161100000|2022-06-13 22:58:20|6218.09|6098.09|6215.17|6095.17|6218.09|6098.09|6215.05|6095.05|10
1655161110000|2022-06-13 22:58:30|6214.59|6094.59|6212.48|6092.48|6214.87|6094.87|6212.48|6092.48|10
1655161120000|2022-06-13 22:58:40|6212.59|6092.59|6213.48|6093.48|6213.52|6093.52|6212.59|6092.59|9
1655161130000|2022-06-13 22:58:50|6213.7|6093.7|6212.63|6092.63|6213.95|6093.95|6212.61|6092.61|10
1655161140000|2022-06-13 22:59:00|6212.6|6092.6|6211.24|6091.24|6212.6|6092.6|6211.24|6091.24|9
1655161150000|2022-06-13 22:59:10|6211.23|6091.23|6208.18|6088.18|6211.32|6091.32|6208.18|6088.18|10
1655161160000|2022-06-13 22:59:20|6207.87|6087.87|6207.44|6087.44|6207.87|6087.87|6205.88|6085.88|10
1655161170000|2022-06-13 22:59:30|6207.25|6087.25|6208.68|6088.68|6208.75|6088.75|6207.25|6087.25|10
1655161180000|2022-06-13 22:59:40|6208.62|6088.62|6210.52|6090.52|6210.52|6090.52|6208.5|6088.5|10
1655161190000|2022-06-13 22:59:50|6210.16|6090.16|6208.51|6088.51|6210.71|6090.71|6208.51|6088.51|10
1655161200000|2022-06-13 23:00:00|6208.18|6088.18|6208.05|6088.05|6208.24|6088.24|6207.4|6087.4|10
1655161210000|2022-06-13 23:00:10|6208.75|6088.75|6212|6092|6212|6092|6208.15|6088.15|10
1655161220000|2022-06-13 23:00:20|6212.8|6092.8|6219.48|6099.48|6219.49|6099.49|6212.8|6092.8|10
1655161230000|2022-06-13 23:00:30|6219.26|6099.26|6220.74|6100.74|6221.41|6101.41|6219.26|6099.26|10
1655161240000|2022-06-13 23:00:40|6219.8|6099.8|6218.11|6098.11|6219.8|6099.8|6217.37|6097.37|10
1655161250000|2022-06-13 23:00:50|6216.32|6096.32|6215.96|6095.96|6216.63|6096.63|6215.62|6095.62|10
1655161260000|2022-06-13 23:01:00|6216.02|6096.02|6218.36|6098.36|6218.36|6098.36|6215.42|6095.42|10
1655161270000|2022-06-13 23:01:10|6219.28|6099.28|6226.17|6106.17|6226.17|6106.17|6219.28|6099.28|10
1655161280000|2022-06-13 23:01:20|6227.18|6107.18|6229.06|6109.06|6229.06|6109.06|6227.18|6107.18|10
1655161290000|2022-06-13 23:01:30|6228.52|6108.52|6226.72|6106.72|6228.52|6108.52|6225.62|6105.62|9
1655161300000|2022-06-13 23:01:40|6226.93|6106.93|6227.93|6107.93|6227.93|6107.93|6226.61|6106.61|10
1655161310000|2022-06-13 23:01:50|6227.15|6107.15|6220.92|6100.92|6227.15|6107.15|6220.92|6100.92|10
1655161320000|2022-06-13 23:02:00|6220.53|6100.53|6218.66|6098.66|6220.53|6100.53|6218.37|6098.37|10
1655161330000|2022-06-13 23:02:10|6217.63|6097.63|6216.12|6096.12|6217.63|6097.63|6216.12|6096.12|10
1655161340000|2022-06-13 23:02:20|6216.6|6096.6|6215.57|6095.57|6216.78|6096.78|6215.57|6095.57|9
1655161350000|2022-06-13 23:02:30|6215.69|6095.69|6214.97|6094.97|6215.69|6095.69|6214.09|6094.09|10
1655161360000|2022-06-13 23:02:40|6214.75|6094.75|6214.41|6094.41|6215.36|6095.36|6214.41|6094.41|9
1655161370000|2022-06-13 23:02:50|6214.29|6094.29|6213.16|6093.16|6214.29|6094.29|6213.01|6093.01|10
1655161380000|2022-06-13 23:03:00|6213.33|6093.33|6212.34|6092.34|6213.5|6093.5|6212.03|6092.03|10
1655161390000|2022-06-13 23:03:10|6212.31|6092.31|6214.41|6094.41|6214.41|6094.41|6211.99|6091.99|10
1655161400000|2022-06-13 23:03:20|6212.53|6092.53|6212.2|6092.2|6212.96|6092.96|6211.98|6091.98|10
1655161410000|2022-06-13 23:03:30|6212.18|6092.18|6212.78|6092.78|6213.12|6093.12|6212.14|6092.14|10
1655161420000|2022-06-13 23:03:40|6212.15|6092.15|6206.04|6086.04|6212.15|6092.15|6206.04|6086.04|10
1655161430000|2022-06-13 23:03:50|6204.24|6084.24|6197.78|6077.78|6204.24|6084.24|6197.52|6077.52|10
1655161440000|2022-06-13 23:04:00|6196.84|6076.84|6194.07|6074.07|6196.84|6076.84|6194.07|6074.07|10
1655161450000|2022-06-13 23:04:10|6193.13|6073.13|6187.42|6067.42|6193.13|6073.13|6187.42|6067.42|10
1655161460000|2022-06-13 23:04:20|6185.95|6065.95|6185.86|6065.86|6185.95|6065.95|6184.17|6064.17|10
1655161470000|2022-06-13 23:04:30|6185.61|6065.61|6184.63|6064.63|6186.35|6066.35|6184.63|6064.63|10
1655161480000|2022-06-13 23:04:40|6184.62|6064.62|6182.59|6062.59|6184.94|6064.94|6181.77|6061.77|10
1655161490000|2022-06-13 23:04:50|6182.19|6062.19|6181.19|6061.19|6182.51|6062.51|6181.19|6061.19|10
1655161500000|2022-06-13 23:05:00|6180.84|6060.84|6179.47|6059.47|6180.84|6060.84|6178.84|6058.84|10
1655161510000|2022-06-13 23:05:10|6180.03|6060.03|6183.11|6063.11|6183.17|6063.17|6179.46|6059.46|10
1655161520000|2022-06-13 23:05:20|6184.3|6064.3|6192.36|6072.36|6192.36|6072.36|6184.3|6064.3|9
1655161530000|2022-06-13 23:05:30|6194.33|6074.33|6199.48|6079.48|6199.48|6079.48|6194.33|6074.33|10
1655161540000|2022-06-13 23:05:40|6199.21|6079.21|6206.33|6086.33|6207.05|6087.05|6199.21|6079.21|10
1655161550000|2022-06-13 23:05:50|6206.09|6086.09|6200.29|6080.29|6206.42|6086.42|6200.29|6080.29|10
1655161560000|2022-06-13 23:06:00|6197.41|6077.41|6199.01|6079.01|6199.01|6079.01|6197.02|6077.02|10
1655161570000|2022-06-13 23:06:10|6200.24|6080.24|6205.51|6085.51|6205.51|6085.51|6200.24|6080.24|10
1655161580000|2022-06-13 23:06:20|6205.16|6085.16|6206.63|6086.63|6206.63|6086.63|6205.15|6085.15|8
1655161590000|2022-06-13 23:06:30|6206.94|6086.94|6205.04|6085.04|6207.31|6087.31|6205.04|6085.04|10
1655161600000|2022-06-13 23:06:40|6203.21|6083.21|6195.93|6075.93|6203.21|6083.21|6195.93|6075.93|10
1655161610000|2022-06-13 23:06:50|6195.72|6075.72|6191.2|6071.2|6195.72|6075.72|6191.08|6071.08|10
1655161620000|2022-06-13 23:07:00|6190.55|6070.55|6189.11|6069.11|6190.55|6070.55|6189.1|6069.1|10
1655161630000|2022-06-13 23:07:10|6189.22|6069.22|6193.05|6073.05|6193.4|6073.4|6189.22|6069.22|10
1655161640000|2022-06-13 23:07:20|6193.96|6073.96|6192.92|6072.92|6195.52|6075.52|6192.92|6072.92|10
1655161650000|2022-06-13 23:07:30|6192.48|6072.48|6189.72|6069.72|6192.48|6072.48|6189.72|6069.72|10
1655161660000|2022-06-13 23:07:40|6189.69|6069.69|6188.29|6068.29|6189.92|6069.92|6188.29|6068.29|10
1655161670000|2022-06-13 23:07:50|6188.16|6068.16|6185.28|6065.28|6188.16|6068.16|6185.28|6065.28|10
1655161680000|2022-06-13 23:08:00|6185.54|6065.54|6180.18|6060.18|6185.54|6065.54|6179.62|6059.62|10
1655161690000|2022-06-13 23:08:10|6179.2|6059.2|6181.71|6061.71|6182.39|6062.39|6179.2|6059.2|10
1655161700000|2022-06-13 23:08:20|6181.68|6061.68|6178.84|6058.84|6181.68|6061.68|6178.84|6058.84|10
1655161710000|2022-06-13 23:08:30|6178.82|6058.82|6177.45|6057.45|6179.29|6059.29|6177.07|6057.07|10
1655161720000|2022-06-13 23:08:40|6177.07|6057.07|6176.02|6056.02|6177.07|6057.07|6175.11|6055.11|10
1655161730000|2022-06-13 23:08:50|6175.71|6055.71|6174.8|6054.8|6175.71|6055.71|6174.53|6054.53|10
1655161740000|2022-06-13 23:09:00|6175.06|6055.06|6175.06|6055.06|6175.74|6055.74|6174.16|6054.16|10
1655161750000|2022-06-13 23:09:10|6174.98|6054.98|6176.35|6056.35|6177.35|6057.35|6174.98|6054.98|9
1655161760000|2022-06-13 23:09:20|6177.11|6057.11|6178.09|6058.09|6178.09|6058.09|6176.67|6056.67|10
1655161770000|2022-06-13 23:09:30|6177.26|6057.26|6174.16|6054.16|6177.26|6057.26|6174.16|6054.16|9
1655161780000|2022-06-13 23:09:40|6174.05|6054.05|6176.04|6056.04|6176.04|6056.04|6173.59|6053.59|10
1655161790000|2022-06-13 23:09:50|6176.13|6056.13|6176.19|6056.19|6176.86|6056.86|6175.8|6055.8|10
1655161800000|2022-06-13 23:10:00|6176.02|6056.02|6176.79|6056.79|6177.13|6057.13|6175.93|6055.93|10
1655161810000|2022-06-13 23:10:10|6178.08|6058.08|6180.05|6060.05|6180.05|6060.05|6177.45|6057.45|9
1655161820000|2022-06-13 23:10:20|6179.96|6059.96|6183.43|6063.43|6184.2|6064.2|6179.96|6059.96|10
1655161830000|2022-06-13 23:10:30|6182.88|6062.88|6186.35|6066.35|6186.35|6066.35|6182.88|6062.88|10
1655161840000|2022-06-13 23:10:40|6187.05|6067.05|6190.31|6070.31|6190.31|6070.31|6187.05|6067.05|10
1655161850000|2022-06-13 23:10:50|6190.09|6070.09|6191.22|6071.22|6191.8|6071.8|6190.09|6070.09|10
1655161860000|2022-06-13 23:11:00|6191.52|6071.52|6191.98|6071.98|6191.98|6071.98|6191.17|6071.17|10
1655161870000|2022-06-13 23:11:10|6192.25|6072.25|6193.19|6073.19|6193.19|6073.19|6191.47|6071.47|10
1655161880000|2022-06-13 23:11:20|6191.93|6071.93|6192.47|6072.47|6192.67|6072.67|6191.76|6071.76|10
1655161890000|2022-06-13 23:11:30|6191.81|6071.81|6193.75|6073.75|6194.03|6074.03|6191.81|6071.81|10
1655161900000|2022-06-13 23:11:40|6194.23|6074.23|6193.45|6073.45|6194.23|6074.23|6192.42|6072.42|10
1655161910000|2022-06-13 23:11:50|6193.64|6073.64|6194.2|6074.2|6194.2|6074.2|6192.48|6072.48|10
1655161920000|2022-06-13 23:12:00|6194.24|6074.24|6194.07|6074.07|6194.53|6074.53|6193.87|6073.87|10
1655161930000|2022-06-13 23:12:10|6194.23|6074.23|6192.58|6072.58|6194.69|6074.69|6192.58|6072.58|10
1655161940000|2022-06-13 23:12:20|6192.1|6072.1|6190.19|6070.19|6192.1|6072.1|6189.68|6069.68|10
1655161950000|2022-06-13 23:12:30|6189.59|6069.59|6185.78|6065.78|6189.59|6069.59|6185.31|6065.31|10
1655161960000|2022-06-13 23:12:40|6184.92|6064.92|6181.43|6061.43|6184.92|6064.92|6181.2|6061.2|10
1655161970000|2022-06-13 23:12:50|6181.3|6061.3|6179.42|6059.42|6181.35|6061.35|6179.42|6059.42|8
1655161980000|2022-06-13 23:13:00|6177.48|6057.48|6177.52|6057.52|6178.23|6058.23|6177.4|6057.4|10
1655161990000|2022-06-13 23:13:10|6177.71|6057.71|6176.78|6056.78|6177.71|6057.71|6176.22|6056.22|10
1655162000000|2022-06-13 23:13:20|6176.47|6056.47|6174.7|6054.7|6176.47|6056.47|6174.44|6054.44|10
1655162010000|2022-06-13 23:13:30|6174.61|6054.61|6174.61|6054.61|6175.06|6055.06|6172.95|6052.95|10
1655162020000|2022-06-13 23:13:40|6174.59|6054.59|6173.44|6053.44|6174.89|6054.89|6172.88|6052.88|10
1655162030000|2022-06-13 23:13:50|6173.37|6053.37|6173.38|6053.38|6174.64|6054.64|6171.64|6051.64|10
1655162040000|2022-06-13 23:14:00|6173.34|6053.34|6169.54|6049.54|6173.34|6053.34|6169.23|6049.23|10
1655162050000|2022-06-13 23:14:10|6170.03|6050.03|6169.95|6049.95|6170.49|6050.49|6169.47|6049.47|10
1655162060000|2022-06-13 23:14:20|6169.7|6049.7|6168.33|6048.33|6169.7|6049.7|6168.33|6048.33|9
1655162070000|2022-06-13 23:14:30|6168.53|6048.53|6169.19|6049.19|6169.19|6049.19|6167.88|6047.88|10
1655162080000|2022-06-13 23:14:40|6169.53|6049.53|6168.97|6048.97|6169.66|6049.66|6168.76|6048.76|9
1655162090000|2022-06-13 23:14:50|6167.82|6047.82|6169.54|6049.54|6169.54|6049.54|6167|6047|8
1655162500000|2022-06-13 23:21:40|6252.66|6132.66|6253.09|6133.09|6253.09|6133.09|6251.56|6131.56|6
1655162510000|2022-06-13 23:21:50|6253.23|6133.23|6250.54|6130.54|6253.4|6133.4|6249.92|6129.92|10
1655162520000|2022-06-13 23:22:00|6249.75|6129.75|6244.58|6124.58|6249.75|6129.75|6244.58|6124.58|10
1655162530000|2022-06-13 23:22:10|6245.83|6125.83|6247.14|6127.14|6247.14|6127.14|6244.79|6124.79|10
1655162540000|2022-06-13 23:22:20|6246.5|6126.5|6245.22|6125.22|6246.83|6126.83|6245.22|6125.22|10
1655162550000|2022-06-13 23:22:30|6245.17|6125.17|6242.47|6122.47|6245.17|6125.17|6242.47|6122.47|10
1655162560000|2022-06-13 23:22:40|6241.85|6121.85|6240.26|6120.26|6241.85|6121.85|6240.26|6120.26|10
1655162570000|2022-06-13 23:22:50|6240.39|6120.39|6239|6119|6240.81|6120.81|6239|6119|10
1655162580000|2022-06-13 23:23:00|6238.74|6118.74|6235.12|6115.12|6238.74|6118.74|6235.12|6115.12|10
1655162590000|2022-06-13 23:23:10|6235.2|6115.2|6237.33|6117.33|6237.33|6117.33|6235.2|6115.2|9
1655162600000|2022-06-13 23:23:20|6237.6|6117.6|6241.02|6121.02|6241.02|6121.02|6237.6|6117.6|10
1655162610000|2022-06-13 23:23:30|6240.34|6120.34|6240.25|6120.25|6241.53|6121.53|6239.13|6119.13|10
1655162620000|2022-06-13 23:23:40|6241.74|6121.74|6240.59|6120.59|6241.74|6121.74|6239.52|6119.52|10
1655162630000|2022-06-13 23:23:50|6241.15|6121.15|6241.77|6121.77|6241.96|6121.96|6241.15|6121.15|10
1655162640000|2022-06-13 23:24:00|6241.89|6121.89|6242.44|6122.44|6242.77|6122.77|6241.39|6121.39|9
1655162650000|2022-06-13 23:24:10|6242.38|6122.38|6243.38|6123.38|6243.93|6123.93|6242.38|6122.38|10
1655162660000|2022-06-13 23:24:20|6243.34|6123.34|6240.24|6120.24|6243.34|6123.34|6239.72|6119.72|10
1655162670000|2022-06-13 23:24:30|6240.99|6120.99|6241.22|6121.22|6241.27|6121.27|6240.84|6120.84|10
1655162680000|2022-06-13 23:24:40|6240.63|6120.63|6240.17|6120.17|6240.86|6120.86|6239.76|6119.76|10
1655162690000|2022-06-13 23:24:50|6241.23|6121.23|6240.32|6120.32|6241.23|6121.23|6240.19|6120.19|10
1655162700000|2022-06-13 23:25:00|6239.72|6119.72|6236.98|6116.98|6239.72|6119.72|6236.98|6116.98|10
1655162710000|2022-06-13 23:25:10|6236.3|6116.3|6231.97|6111.97|6236.3|6116.3|6231.97|6111.97|10
1655162720000|2022-06-13 23:25:20|6232.14|6112.14|6227.3|6107.3|6232.21|6112.21|6227.3|6107.3|10
1655162730000|2022-06-13 23:25:30|6227.45|6107.45|6223.89|6103.89|6227.45|6107.45|6223.89|6103.89|10
1655162740000|2022-06-13 23:25:40|6223.01|6103.01|6219.53|6099.53|6223.32|6103.32|6219.53|6099.53|10
1655162750000|2022-06-13 23:25:50|6219.16|6099.16|6215.97|6095.97|6219.16|6099.16|6215.97|6095.97|10
1655162760000|2022-06-13 23:26:00|6216.05|6096.05|6216.24|6096.24|6216.24|6096.24|6215.33|6095.33|10
1655162770000|2022-06-13 23:26:10|6216.41|6096.41|6212.94|6092.94|6217.26|6097.26|6212.94|6092.94|10
1655162780000|2022-06-13 23:26:20|6213.04|6093.04|6202.71|6082.71|6213.04|6093.04|6202.71|6082.71|10
1655162790000|2022-06-13 23:26:30|6201.98|6081.98|6198.56|6078.56|6201.98|6081.98|6198.3|6078.3|10
1655162800000|2022-06-13 23:26:40|6198.32|6078.32|6194.42|6074.42|6198.39|6078.39|6194.42|6074.42|10
1655162810000|2022-06-13 23:26:50|6194.2|6074.2|6191.58|6071.58|6194.2|6074.2|6191.38|6071.38|9
1655162820000|2022-06-13 23:27:00|6190.96|6070.96|6192.88|6072.88|6192.88|6072.88|6190.13|6070.13|10
1655162830000|2022-06-13 23:27:10|6192.96|6072.96|6192.63|6072.63|6194.36|6074.36|6192.44|6072.44|10
1655162840000|2022-06-13 23:27:20|6192.39|6072.39|6185.01|6065.01|6192.39|6072.39|6185.01|6065.01|10
1655162850000|2022-06-13 23:27:30|6183.65|6063.65|6174.62|6054.62|6183.65|6063.65|6174.15|6054.15|10
1655162860000|2022-06-13 23:27:40|6173.37|6053.37|6167.19|6047.19|6173.37|6053.37|6167.19|6047.19|10
1655162870000|2022-06-13 23:27:50|6166.85|6046.85|6166.01|6046.01|6166.85|6046.85|6164.58|6044.58|9
1655162880000|2022-06-13 23:28:00|6165.97|6045.97|6163.39|6043.39|6166.91|6046.91|6163.39|6043.39|10
1655162890000|2022-06-13 23:28:10|6163.05|6043.05|6160.61|6040.61|6163.05|6043.05|6160.61|6040.61|10
1655162900000|2022-06-13 23:28:20|6161.23|6041.23|6164.91|6044.91|6164.91|6044.91|6161.23|6041.23|10
1655162910000|2022-06-13 23:28:30|6165.22|6045.22|6163.55|6043.55|6165.22|6045.22|6162.85|6042.85|10
1655162920000|2022-06-13 23:28:40|6164.02|6044.02|6161.93|6041.93|6164.21|6044.21|6161.93|6041.93|10
1655162930000|2022-06-13 23:28:50|6161.86|6041.86|6161.23|6041.23|6161.86|6041.86|6160.38|6040.38|10
1655162940000|2022-06-13 23:29:00|6161.25|6041.25|6164.14|6044.14|6164.14|6044.14|6161.25|6041.25|10
1655162950000|2022-06-13 23:29:10|6166.13|6046.13|6178.81|6058.81|6178.81|6058.81|6166.13|6046.13|10
1655162960000|2022-06-13 23:29:20|6179.02|6059.02|6186.24|6066.24|6186.24|6066.24|6179.02|6059.02|10
1655162970000|2022-06-13 23:29:30|6185.18|6065.18|6183.66|6063.66|6185.6|6065.6|6182.11|6062.11|9
1655162980000|2022-06-13 23:29:40|6183.7|6063.7|6191.27|6071.27|6191.27|6071.27|6183.7|6063.7|10
1655162990000|2022-06-13 23:29:50|6191.3|6071.3|6189.07|6069.07|6191.3|6071.3|6188.82|6068.82|10
1655163000000|2022-06-13 23:30:00|6188.21|6068.21|6181.71|6061.71|6188.21|6068.21|6181.71|6061.71|10
1655163010000|2022-06-13 23:30:10|6181.35|6061.35|6171.56|6051.56|6181.35|6061.35|6171.56|6051.56|10
1655163020000|2022-06-13 23:30:20|6170.48|6050.48|6174.9|6054.9|6174.9|6054.9|6170.48|6050.48|10
1655163030000|2022-06-13 23:30:30|6175.27|6055.27|6183.17|6063.17|6183.17|6063.17|6173.62|6053.62|10
1655163040000|2022-06-13 23:30:40|6183.61|6063.61|6184.85|6064.85|6184.85|6064.85|6183.61|6063.61|10
1655163050000|2022-06-13 23:30:50|6184.95|6064.95|6187.38|6067.38|6187.47|6067.47|6184.95|6064.95|10
1655163060000|2022-06-13 23:31:00|6187.27|6067.27|6188.36|6068.36|6188.36|6068.36|6186.62|6066.62|10
1655163070000|2022-06-13 23:31:10|6188.91|6068.91|6192.43|6072.43|6192.43|6072.43|6188.91|6068.91|10
1655163080000|2022-06-13 23:31:20|6192.62|6072.62|6189.61|6069.61|6193.15|6073.15|6189.61|6069.61|10
1655163090000|2022-06-13 23:31:30|6189.7|6069.7|6183.6|6063.6|6189.84|6069.84|6182.21|6062.21|10
1655163100000|2022-06-13 23:31:40|6178.28|6058.28|6169.04|6049.04|6180.23|6060.23|6169.04|6049.04|10
1655163110000|2022-06-13 23:31:50|6169.06|6049.06|6169.3|6049.3|6169.97|6049.97|6169.06|6049.06|10
1655163120000|2022-06-13 23:32:00|6169.26|6049.26|6165.93|6045.93|6169.26|6049.26|6165.68|6045.68|10
1655163130000|2022-06-13 23:32:10|6165.4|6045.4|6158.73|6038.73|6165.4|6045.4|6158.73|6038.73|10
1655163140000|2022-06-13 23:32:20|6157.99|6037.99|6156.21|6036.21|6158.06|6038.06|6156.21|6036.21|10
1655163150000|2022-06-13 23:32:30|6156.57|6036.57|6155.29|6035.29|6157.44|6037.44|6155.29|6035.29|10
1655163160000|2022-06-13 23:32:40|6153.36|6033.36|6145.8|6025.8|6153.36|6033.36|6145.8|6025.8|10
1655163170000|2022-06-13 23:32:50|6146.23|6026.23|6141.45|6021.45|6146.23|6026.23|6141.45|6021.45|9
1655163180000|2022-06-13 23:33:00|6141.19|6021.19|6137.91|6017.91|6141.19|6021.19|6137.19|6017.19|10
1655163190000|2022-06-13 23:33:10|6137.69|6017.69|6138.21|6018.21|6139.96|6019.96|6137.69|6017.69|10
1655163200000|2022-06-13 23:33:20|6138.67|6018.67|6137.24|6017.24|6139.77|6019.77|6137.24|6017.24|10
1655163210000|2022-06-13 23:33:30|6136.55|6016.55|6134.45|6014.45|6136.55|6016.55|6134.45|6014.45|10
1655163220000|2022-06-13 23:33:40|6133.47|6013.47|6125.12|6005.12|6133.68|6013.68|6125.12|6005.12|10
1655163230000|2022-06-13 23:33:50|6121.56|6001.56|6140.6|6020.6|6140.6|6020.6|6118.3|5998.3|10
1655163240000|2022-06-13 23:34:00|6140|6020|6158.32|6038.32|6158.32|6038.32|6140|6020|10
1655163250000|2022-06-13 23:34:10|6158.97|6038.97|6156.44|6036.44|6159.08|6039.08|6156.01|6036.01|10
1655163260000|2022-06-13 23:34:20|6156.52|6036.52|6170.54|6050.54|6170.54|6050.54|6155.95|6035.95|10
1655163270000|2022-06-13 23:34:30|6170.68|6050.68|6171.9|6051.9|6173.96|6053.96|6170.68|6050.68|10
1655163280000|2022-06-13 23:34:40|6171.5|6051.5|6168.06|6048.06|6171.5|6051.5|6168.06|6048.06|10
1655163290000|2022-06-13 23:34:50|6168.44|6048.44|6165.17|6045.17|6168.44|6048.44|6165.17|6045.17|9
1655163300000|2022-06-13 23:35:00|6165.33|6045.33|6166.7|6046.7|6166.7|6046.7|6163.5|6043.5|10
1655163310000|2022-06-13 23:35:10|6166.86|6046.86|6173.77|6053.77|6173.77|6053.77|6166.74|6046.74|10
1655163320000|2022-06-13 23:35:20|6173.62|6053.62|6180.7|6060.7|6180.7|6060.7|6173.62|6053.62|10
1655163330000|2022-06-13 23:35:30|6180.12|6060.12|6185.77|6065.77|6185.77|6065.77|6179.88|6059.88|10
1655163340000|2022-06-13 23:35:40|6186.11|6066.11|6195.04|6075.04|6195.04|6075.04|6186.11|6066.11|10
1655163350000|2022-06-13 23:35:50|6195.5|6075.5|6200.88|6080.88|6202.63|6082.63|6195.5|6075.5|10
1655163360000|2022-06-13 23:36:00|6200.99|6080.99|6200.64|6080.64|6201.1|6081.1|6200.39|6080.39|10
1655163370000|2022-06-13 23:36:10|6203.31|6083.31|6205.05|6085.05|6205.89|6085.89|6203.14|6083.14|10
1655163380000|2022-06-13 23:36:20|6205.38|6085.38|6203.35|6083.35|6205.38|6085.38|6203.35|6083.35|10
1655163390000|2022-06-13 23:36:30|6202.91|6082.91|6199.47|6079.47|6202.91|6082.91|6199.4|6079.4|10
1655163400000|2022-06-13 23:36:40|6199.64|6079.64|6192.14|6072.14|6200.07|6080.07|6192.14|6072.14|10
1655163410000|2022-06-13 23:36:50|6190.81|6070.81|6183.1|6063.1|6190.81|6070.81|6183.1|6063.1|10
1655163420000|2022-06-13 23:37:00|6183.01|6063.01|6180.58|6060.58|6183.05|6063.05|6180.43|6060.43|10
1655163430000|2022-06-13 23:37:10|6180.67|6060.67|6180.04|6060.04|6181|6061|6179.57|6059.57|10
1655163440000|2022-06-13 23:37:20|6179.95|6059.95|6176.36|6056.36|6179.95|6059.95|6176.36|6056.36|10
1655163450000|2022-06-13 23:37:30|6177.67|6057.67|6175.15|6055.15|6177.67|6057.67|6174.87|6054.87|9
1655163460000|2022-06-13 23:37:40|6175.35|6055.35|6179.89|6059.89|6179.89|6059.89|6174.93|6054.93|10
1655163470000|2022-06-13 23:37:50|6179.93|6059.93|6180.88|6060.88|6181.3|6061.3|6179.52|6059.52|10
1655163480000|2022-06-13 23:38:00|6181.08|6061.08|6181.74|6061.74|6181.75|6061.75|6180.46|6060.46|10
1655163490000|2022-06-13 23:38:10|6180.02|6060.02|6174.21|6054.21|6180.02|6060.02|6174.21|6054.21|10
1655163500000|2022-06-13 23:38:20|6173.37|6053.37|6170.65|6050.65|6173.37|6053.37|6170.26|6050.26|10
1655163510000|2022-06-13 23:38:30|6170.23|6050.23|6169.94|6049.94|6170.35|6050.35|6169.8|6049.8|9
1655163520000|2022-06-13 23:38:40|6170.12|6050.12|6168.25|6048.25|6170.12|6050.12|6167.92|6047.92|10
1655163530000|2022-06-13 23:38:50|6168.21|6048.21|6169.25|6049.25|6169.49|6049.49|6167.61|6047.61|10
1655163540000|2022-06-13 23:39:00|6169.55|6049.55|6167.79|6047.79|6170.11|6050.11|6167.79|6047.79|10
1655163550000|2022-06-13 23:39:10|6167.78|6047.78|6168.67|6048.67|6168.69|6048.69|6167.08|6047.08|9
1655163560000|2022-06-13 23:39:20|6168.94|6048.94|6167.18|6047.18|6168.94|6048.94|6167.18|6047.18|10
1655163570000|2022-06-13 23:39:30|6169.62|6049.62|6172.21|6052.21|6172.21|6052.21|6169.35|6049.35|10
1655163580000|2022-06-13 23:39:40|6172.36|6052.36|6173.09|6053.09|6173.54|6053.54|6172.15|6052.15|10
1655163590000|2022-06-13 23:39:50|6172.96|6052.96|6171.48|6051.48|6172.96|6052.96|6171|6051|9
1655163600000|2022-06-13 23:40:00|6170.2|6050.2|6169.5|6049.5|6170.44|6050.44|6169.33|6049.33|10
1655163610000|2022-06-13 23:40:10|6169.2|6049.2|6169.29|6049.29|6169.29|6049.29|6168.38|6048.38|10
1655163620000|2022-06-13 23:40:20|6169.51|6049.51|6171.46|6051.46|6171.75|6051.75|6169.49|6049.49|10
1655163630000|2022-06-13 23:40:30|6171.93|6051.93|6176.74|6056.74|6176.74|6056.74|6171.93|6051.93|10
1655163640000|2022-06-13 23:40:40|6178.57|6058.57|6179.92|6059.92|6181.04|6061.04|6178.57|6058.57|10
1655163650000|2022-06-13 23:40:50|6180.73|6060.73|6184.65|6064.65|6184.65|6064.65|6180.73|6060.73|10
1655163660000|2022-06-13 23:41:00|6184.97|6064.97|6186.59|6066.59|6186.65|6066.65|6184.97|6064.97|10
1655163670000|2022-06-13 23:41:10|6186.49|6066.49|6186.73|6066.73|6186.95|6066.95|6186.49|6066.49|9
1655163680000|2022-06-13 23:41:20|6186.58|6066.58|6185.36|6065.36|6186.61|6066.61|6185.36|6065.36|10
1655163690000|2022-06-13 23:41:30|6185.14|6065.14|6184.75|6064.75|6185.46|6065.46|6184.47|6064.47|10
1655163700000|2022-06-13 23:41:40|6184.29|6064.29|6185.04|6065.04|6185.04|6065.04|6183.2|6063.2|10
1655163710000|2022-06-13 23:41:50|6184.98|6064.98|6187.9|6067.9|6187.9|6067.9|6184.98|6064.98|10
1655163720000|2022-06-13 23:42:00|6187.77|6067.77|6189.01|6069.01|6189.01|6069.01|6187.07|6067.07|10
1655163730000|2022-06-13 23:42:10|6189.41|6069.41|6191.95|6071.95|6192|6072|6189.23|6069.23|10
1655163740000|2022-06-13 23:42:20|6191.87|6071.87|6194.07|6074.07|6194.07|6074.07|6191.87|6071.87|10
1655163750000|2022-06-13 23:42:30|6194.1|6074.1|6193.9|6073.9|6194.22|6074.22|6193.88|6073.88|10
1655163760000|2022-06-13 23:42:40|6193.59|6073.59|6192.84|6072.84|6193.83|6073.83|6192.84|6072.84|10
1655163770000|2022-06-13 23:42:50|6191.44|6071.44|6190.63|6070.63|6191.54|6071.54|6190.25|6070.25|10
1655163780000|2022-06-13 23:43:00|6190.33|6070.33|6187.55|6067.55|6190.62|6070.62|6187.36|6067.36|10
1655163790000|2022-06-13 23:43:10|6187.33|6067.33|6185.38|6065.38|6187.68|6067.68|6185.05|6065.05|10
1655163800000|2022-06-13 23:43:20|6186.11|6066.11|6181.96|6061.96|6186.11|6066.11|6181.67|6061.67|10
1655163810000|2022-06-13 23:43:30|6181.99|6061.99|6182.53|6062.53|6182.77|6062.77|6181.07|6061.07|10
1655163820000|2022-06-13 23:43:40|6181.76|6061.76|6179.35|6059.35|6181.76|6061.76|6179.35|6059.35|10
1655163830000|2022-06-13 23:43:50|6179.58|6059.58|6180.34|6060.34|6180.81|6060.81|6179.37|6059.37|10
1655163840000|2022-06-13 23:44:00|6180.83|6060.83|6179.6|6059.6|6181.74|6061.74|6179.6|6059.6|10
1655163850000|2022-06-13 23:44:10|6179.75|6059.75|6178.8|6058.8|6179.75|6059.75|6178.8|6058.8|9
1655163860000|2022-06-13 23:44:20|6178.88|6058.88|6179.14|6059.14|6179.14|6059.14|6178.6|6058.6|8
1655163870000|2022-06-13 23:44:30|6179.2|6059.2|6181.5|6061.5|6181.5|6061.5|6179.2|6059.2|9
1655163880000|2022-06-13 23:44:40|6181.76|6061.76|6182.8|6062.8|6182.8|6062.8|6181.49|6061.49|10
1655163890000|2022-06-13 23:44:50|6182.85|6062.85|6184|6064|6184.08|6064.08|6182.79|6062.79|10
1655163900000|2022-06-13 23:45:00|6184.17|6064.17|6185.01|6065.01|6185.88|6065.88|6184.17|6064.17|10
1655163910000|2022-06-13 23:45:10|6184.86|6064.86|6185.79|6065.79|6185.79|6065.79|6184.06|6064.06|10
1655163920000|2022-06-13 23:45:20|6185.34|6065.34|6198.76|6078.76|6198.76|6078.76|6185.26|6065.26|10
1655163930000|2022-06-13 23:45:30|6201.53|6081.53|6208.4|6088.4|6208.77|6088.77|6201.53|6081.53|10
1655163940000|2022-06-13 23:45:40|6207.79|6087.79|6205.08|6085.08|6207.79|6087.79|6205.08|6085.08|10
1655163950000|2022-06-13 23:45:50|6205.2|6085.2|6210.58|6090.58|6210.58|6090.58|6204.76|6084.76|10
1655163960000|2022-06-13 23:46:00|6212.36|6092.36|6217.48|6097.48|6217.48|6097.48|6212.36|6092.36|10
1655163970000|2022-06-13 23:46:10|6216.96|6096.96|6215.72|6095.72|6216.96|6096.96|6215.71|6095.71|10
1655163980000|2022-06-13 23:46:20|6215.46|6095.46|6216.43|6096.43|6216.43|6096.43|6214.76|6094.76|10
1655163990000|2022-06-13 23:46:30|6216.11|6096.11|6220.07|6100.07|6220.07|6100.07|6216.11|6096.11|10
1655164000000|2022-06-13 23:46:40|6220.04|6100.04|6222.78|6102.78|6222.78|6102.78|6219.77|6099.77|10
1655164010000|2022-06-13 23:46:50|6222.74|6102.74|6225.34|6105.34|6225.34|6105.34|6222.29|6102.29|10
1655164020000|2022-06-13 23:47:00|6227.08|6107.08|6233.91|6113.91|6234.48|6114.48|6227.08|6107.08|10
1655164030000|2022-06-13 23:47:10|6233.59|6113.59|6234.59|6114.59|6234.59|6114.59|6232.76|6112.76|10
1655164040000|2022-06-13 23:47:20|6234.7|6114.7|6234.33|6114.33|6234.88|6114.88|6233.62|6113.62|10
1655164050000|2022-06-13 23:47:30|6233.62|6113.62|6233.76|6113.76|6234.49|6114.49|6233.22|6113.22|10
1655164060000|2022-06-13 23:47:40|6232.45|6112.45|6229.71|6109.71|6233.32|6113.32|6229.71|6109.71|10
1655164070000|2022-06-13 23:47:50|6229.31|6109.31|6228.25|6108.25|6229.69|6109.69|6228.07|6108.07|10
1655164080000|2022-06-13 23:48:00|6227.01|6107.01|6227.93|6107.93|6227.93|6107.93|6227.01|6107.01|9
1655164090000|2022-06-13 23:48:10|6228.01|6108.01|6227.46|6107.46|6228.59|6108.59|6227.14|6107.14|10
1655164100000|2022-06-13 23:48:20|6227.68|6107.68|6228.57|6108.57|6228.57|6108.57|6226.79|6106.79|10
1655164110000|2022-06-13 23:48:30|6228.42|6108.42|6231.59|6111.59|6231.59|6111.59|6228.27|6108.27|10
1655164120000|2022-06-13 23:48:40|6231.71|6111.71|6232.18|6112.18|6232.97|6112.97|6231.51|6111.51|9
1655164130000|2022-06-13 23:48:50|6232.11|6112.11|6235.32|6115.32|6235.81|6115.81|6232.11|6112.11|10
1655164140000|2022-06-13 23:49:00|6235.26|6115.26|6236.38|6116.38|6237.17|6117.17|6235.26|6115.26|9
1655164150000|2022-06-13 23:49:10|6236.29|6116.29|6237.32|6117.32|6237.87|6117.87|6236.29|6116.29|10
1655164160000|2022-06-13 23:49:20|6236.92|6116.92|6238.34|6118.34|6238.78|6118.78|6236.92|6116.92|10
1655164170000|2022-06-13 23:49:30|6239.22|6119.22|6238.32|6118.32|6240.32|6120.32|6238.32|6118.32|10
1655164180000|2022-06-13 23:49:40|6238.66|6118.66|6240.07|6120.07|6240.24|6120.24|6238.47|6118.47|10
1655164190000|2022-06-13 23:49:50|6239.95|6119.95|6244.82|6124.82|6244.82|6124.82|6239.95|6119.95|10
1655164200000|2022-06-13 23:50:00|6244.63|6124.63|6251.47|6131.47|6251.47|6131.47|6244.63|6124.63|10
1655164210000|2022-06-13 23:50:10|6250.69|6130.69|6255.01|6135.01|6255.01|6135.01|6250.69|6130.69|10
1655164220000|2022-06-13 23:50:20|6253.75|6133.75|6249.18|6129.18|6254.56|6134.56|6248.3|6128.3|10
1655164230000|2022-06-13 23:50:30|6246.09|6126.09|6242.7|6122.7|6246.09|6126.09|6242.7|6122.7|10
1655164240000|2022-06-13 23:50:40|6242.8|6122.8|6236.63|6116.63|6242.8|6122.8|6236.63|6116.63|10
1655164250000|2022-06-13 23:50:50|6236.02|6116.02|6234.71|6114.71|6236.27|6116.27|6234.71|6114.71|10
1655164260000|2022-06-13 23:51:00|6234.4|6114.4|6233.24|6113.24|6234.4|6114.4|6233.24|6113.24|10
1655164270000|2022-06-13 23:51:10|6233.44|6113.44|6232.02|6112.02|6233.44|6113.44|6231.54|6111.54|9
1655164280000|2022-06-13 23:51:20|6231.92|6111.92|6229.89|6109.89|6231.98|6111.98|6229.89|6109.89|10
1655164290000|2022-06-13 23:51:30|6229.59|6109.59|6236.5|6116.5|6236.5|6116.5|6229.59|6109.59|10
1655164300000|2022-06-13 23:51:40|6234.63|6114.63|6241.89|6121.89|6241.97|6121.97|6234.63|6114.63|10
1655164310000|2022-06-13 23:51:50|6242.47|6122.47|6246.73|6126.73|6246.73|6126.73|6242.47|6122.47|10
1655164320000|2022-06-13 23:52:00|6247.83|6127.83|6247.89|6127.89|6248.63|6128.63|6246.47|6126.47|10
1655164330000|2022-06-13 23:52:10|6247.98|6127.98|6249.51|6129.51|6249.51|6129.51|6247.18|6127.18|10
1655164340000|2022-06-13 23:52:20|6249.22|6129.22|6250.37|6130.37|6251.37|6131.37|6248.46|6128.46|10
1655164350000|2022-06-13 23:52:30|6250.01|6130.01|6248.25|6128.25|6250.01|6130.01|6248.23|6128.23|10
1655164360000|2022-06-13 23:52:40|6249.39|6129.39|6249.37|6129.37|6249.47|6129.47|6248.14|6128.14|10
1655164370000|2022-06-13 23:52:50|6249.74|6129.74|6248.34|6128.34|6249.74|6129.74|6247.85|6127.85|10
1655164380000|2022-06-13 23:53:00|6246.91|6126.91|6245.56|6125.56|6247.13|6127.13|6245.56|6125.56|10
1655164390000|2022-06-13 23:53:10|6245.36|6125.36|6245.13|6125.13|6245.43|6125.43|6244.18|6124.18|10
1655164400000|2022-06-13 23:53:20|6245|6125|6246.3|6126.3|6246.3|6126.3|6245|6125|10
1655164410000|2022-06-13 23:53:30|6245.72|6125.72|6245.35|6125.35|6246.31|6126.31|6245.35|6125.35|10
1655164420000|2022-06-13 23:53:40|6245.64|6125.64|6244.64|6124.64|6245.67|6125.67|6244.64|6124.64|9
1655164430000|2022-06-13 23:53:50|6244.44|6124.44|6244.89|6124.89|6245.01|6125.01|6244.44|6124.44|10
1655164440000|2022-06-13 23:54:00|6244.75|6124.75|6249.01|6129.01|6249.01|6129.01|6244.75|6124.75|10
1655164450000|2022-06-13 23:54:10|6249.02|6129.02|6251.22|6131.22|6251.22|6131.22|6249.02|6129.02|9
1655164460000|2022-06-13 23:54:20|6251.9|6131.9|6253.65|6133.65|6254.42|6134.42|6251.9|6131.9|10
1655164470000|2022-06-13 23:54:30|6254.17|6134.17|6260.56|6140.56|6260.56|6140.56|6254.17|6134.17|10
1655164480000|2022-06-13 23:54:40|6260.32|6140.32|6259.86|6139.86|6261.43|6141.43|6259.78|6139.78|10
1655164490000|2022-06-13 23:54:50|6260.89|6140.89|6262.73|6142.73|6262.73|6142.73|6260.82|6140.82|10
1655164500000|2022-06-13 23:55:00|6262.63|6142.63|6263.54|6143.54|6263.55|6143.55|6262.42|6142.42|10
1655164510000|2022-06-13 23:55:10|6263.72|6143.72|6264.26|6144.26|6265.47|6145.47|6263.51|6143.51|10
1655164520000|2022-06-13 23:55:20|6264.32|6144.32|6263.93|6143.93|6264.85|6144.85|6263.93|6143.93|10
1655164530000|2022-06-13 23:55:30|6263.94|6143.94|6262.62|6142.62|6263.94|6143.94|6262.25|6142.25|10
1655164540000|2022-06-13 23:55:40|6262.59|6142.59|6267.25|6147.25|6267.25|6147.25|6262.59|6142.59|10
1655164550000|2022-06-13 23:55:50|6267.61|6147.61|6269.95|6149.95|6269.95|6149.95|6266.93|6146.93|10
1655164560000|2022-06-13 23:56:00|6270.31|6150.31|6281.73|6161.73|6281.73|6161.73|6270.31|6150.31|10
1655164570000|2022-06-13 23:56:10|6283.01|6163.01|6282.21|6162.21|6284.23|6164.23|6282.11|6162.11|10
1655164580000|2022-06-13 23:56:20|6281.73|6161.73|6279.77|6159.77|6282.43|6162.43|6279.77|6159.77|9
1655164590000|2022-06-13 23:56:30|6279.41|6159.41|6276.27|6156.27|6279.73|6159.73|6276.27|6156.27|10
1655164600000|2022-06-13 23:56:40|6276.44|6156.44|6275.76|6155.76|6276.72|6156.72|6275.73|6155.73|9
1655164610000|2022-06-13 23:56:50|6275.63|6155.63|6278.94|6158.94|6279.08|6159.08|6275.63|6155.63|10
1655164620000|2022-06-13 23:57:00|6279.17|6159.17|6281.83|6161.83|6281.83|6161.83|6279.17|6159.17|10
1655164630000|2022-06-13 23:57:10|6282.39|6162.39|6284.02|6164.02|6284.02|6164.02|6282.39|6162.39|10
1655164640000|2022-06-13 23:57:20|6283.76|6163.76|6281.98|6161.98|6283.85|6163.85|6281.98|6161.98|10
1655164650000|2022-06-13 23:57:30|6281.51|6161.51|6277.24|6157.24|6281.51|6161.51|6277.24|6157.24|10
1655164660000|2022-06-13 23:57:40|6277.5|6157.5|6278.66|6158.66|6278.66|6158.66|6277.25|6157.25|10
1655164670000|2022-06-13 23:57:50|6278.82|6158.82|6279.38|6159.38|6279.38|6159.38|6278.82|6158.82|10
1655164680000|2022-06-13 23:58:00|6279.08|6159.08|6277.96|6157.96|6279.08|6159.08|6277.69|6157.69|10
1655164690000|2022-06-13 23:58:10|6277.69|6157.69|6277.74|6157.74|6278.1|6158.1|6277.51|6157.51|9
1655164700000|2022-06-13 23:58:20|6277.68|6157.68|6275.98|6155.98|6277.84|6157.84|6275.98|6155.98|10
1655164710000|2022-06-13 23:58:30|6275.26|6155.26|6275.11|6155.11|6275.39|6155.39|6274.73|6154.73|10
1655164720000|2022-06-13 23:58:40|6275.86|6155.86|6275.48|6155.48|6275.86|6155.86|6274.87|6154.87|9
1655164730000|2022-06-13 23:58:50|6275.25|6155.25|6274.89|6154.89|6275.38|6155.38|6274.4|6154.4|10
1655164740000|2022-06-13 23:59:00|6274.92|6154.92|6275.49|6155.49|6275.49|6155.49|6273.72|6153.72|9
1655164750000|2022-06-13 23:59:10|6275.57|6155.57|6276.81|6156.81|6276.81|6156.81|6275.34|6155.34|10
1655164760000|2022-06-13 23:59:20|6276.98|6156.98|6280.13|6160.13|6280.13|6160.13|6276.68|6156.68|10
1655164770000|2022-06-13 23:59:30|6279.65|6159.65|6280.41|6160.41|6280.41|6160.41|6279.26|6159.26|10
1655164780000|2022-06-13 23:59:40|6280.1|6160.1|6284.04|6164.04|6284.04|6164.04|6280.1|6160.1|9
1655164790000|2022-06-13 23:59:50|6284.52|6164.52|6290.12|6170.12|6290.48|6170.48|6284.34|6164.34|10
1655164800000|2022-06-14 00:00:00|6290.11|6170.11|6287.95|6167.95|6290.11|6170.11|6287.2|6167.2|10
1655164810000|2022-06-14 00:00:10|6287.6|6167.6|6283.63|6163.63|6288.11|6168.11|6283.63|6163.63|10
1655164820000|2022-06-14 00:00:20|6283.11|6163.11|6278.15|6158.15|6283.11|6163.11|6277.23|6157.23|10
1655164830000|2022-06-14 00:00:30|6278.62|6158.62|6276.7|6156.7|6278.62|6158.62|6275.53|6155.53|10
1655164840000|2022-06-14 00:00:40|6277.32|6157.32|6276.94|6156.94|6280.33|6160.33|6276.94|6156.94|10
1655164850000|2022-06-14 00:00:50|6277.33|6157.33|6270.52|6150.52|6277.33|6157.33|6270.52|6150.52|10
1655164860000|2022-06-14 00:01:00|6269.6|6149.6|6260.94|6140.94|6270.1|6150.1|6260.94|6140.94|10
1655164870000|2022-06-14 00:01:10|6259.71|6139.71|6259.31|6139.31|6259.84|6139.84|6258.99|6138.99|9
1655164880000|2022-06-14 00:01:20|6259.25|6139.25|6258.99|6138.99|6259.87|6139.87|6258.77|6138.77|10
1655164890000|2022-06-14 00:01:30|6259.18|6139.18|6259.19|6139.19|6260.27|6140.27|6259.15|6139.15|10
1655164900000|2022-06-14 00:01:40|6258.61|6138.61|6261.54|6141.54|6261.54|6141.54|6257|6137|10
1655164910000|2022-06-14 00:01:50|6263.25|6143.25|6263.49|6143.49|6264.34|6144.34|6261.75|6141.75|10
1655164920000|2022-06-14 00:02:00|6262.75|6142.75|6276.6|6156.6|6276.6|6156.6|6262.38|6142.38|10
1655164930000|2022-06-14 00:02:10|6274.61|6154.61|6282.27|6162.27|6282.27|6162.27|6274.01|6154.01|10
1655164940000|2022-06-14 00:02:20|6283.61|6163.61|6282.32|6162.32|6284.76|6164.76|6282.1|6162.1|10
1655164950000|2022-06-14 00:02:30|6281.83|6161.83|6282.36|6162.36|6282.75|6162.75|6281.83|6161.83|10
1655164960000|2022-06-14 00:02:40|6282.87|6162.87|6280|6160|6282.91|6162.91|6280|6160|10
1655164970000|2022-06-14 00:02:50|6281.26|6161.26|6280.14|6160.14|6281.46|6161.46|6280.14|6160.14|10
1655164980000|2022-06-14 00:03:00|6280.18|6160.18|6278.49|6158.49|6281.46|6161.46|6278.49|6158.49|9
1655164990000|2022-06-14 00:03:10|6279.63|6159.63|6267.07|6147.07|6279.63|6159.63|6267.07|6147.07|10
1655165000000|2022-06-14 00:03:20|6267.13|6147.13|6264.44|6144.44|6267.36|6147.36|6264.44|6144.44|10
1655165010000|2022-06-14 00:03:30|6262.41|6142.41|6255.72|6135.72|6262.41|6142.41|6255.72|6135.72|10
1655165020000|2022-06-14 00:03:40|6255.78|6135.78|6260.13|6140.13|6260.13|6140.13|6255.78|6135.78|10
1655165030000|2022-06-14 00:03:50|6259.85|6139.85|6260.07|6140.07|6260.33|6140.33|6259.64|6139.64|10
1655165040000|2022-06-14 00:04:00|6260.01|6140.01|6269.82|6149.82|6269.82|6149.82|6259.42|6139.42|10
1655165050000|2022-06-14 00:04:10|6270.32|6150.32|6271.15|6151.15|6271.42|6151.42|6270.23|6150.23|10
1655165060000|2022-06-14 00:04:20|6270.89|6150.89|6269.4|6149.4|6270.89|6150.89|6269.34|6149.34|10
1655165070000|2022-06-14 00:04:30|6269.41|6149.41|6271.58|6151.58|6271.58|6151.58|6269.41|6149.41|10
1655165080000|2022-06-14 00:04:40|6271.45|6151.45|6270.68|6150.68|6272.38|6152.38|6270.68|6150.68|10
1655165090000|2022-06-14 00:04:50|6271.14|6151.14|6270.19|6150.19|6271.15|6151.15|6270.19|6150.19|10
1655165100000|2022-06-14 00:05:00|6269.54|6149.54|6270.88|6150.88|6270.88|6150.88|6269.54|6149.54|10
1655165110000|2022-06-14 00:05:10|6270.78|6150.78|6270.36|6150.36|6271.39|6151.39|6270.36|6150.36|10
1655165120000|2022-06-14 00:05:20|6270.39|6150.39|6268.25|6148.25|6270.39|6150.39|6267.78|6147.78|10
1655165130000|2022-06-14 00:05:30|6266.49|6146.49|6263.27|6143.27|6266.49|6146.49|6263.27|6143.27|9
1655165140000|2022-06-14 00:05:40|6263.6|6143.6|6272|6152|6272|6152|6263.6|6143.6|10
1655165150000|2022-06-14 00:05:50|6276.46|6156.46|6275.63|6155.63|6276.46|6156.46|6269.67|6149.67|10
1655165160000|2022-06-14 00:06:00|6276.81|6156.81|6281.58|6161.58|6281.58|6161.58|6276.81|6156.81|10
1655165170000|2022-06-14 00:06:10|6282.25|6162.25|6292.46|6172.46|6292.46|6172.46|6282.25|6162.25|10
1655165180000|2022-06-14 00:06:20|6293.14|6173.14|6298.69|6178.69|6298.69|6178.69|6292.99|6172.99|10
1655165190000|2022-06-14 00:06:30|6301.85|6181.85|6301.88|6181.88|6302.91|6182.91|6301.85|6181.85|10
1655165200000|2022-06-14 00:06:40|6302.41|6182.41|6295.6|6175.6|6302.46|6182.46|6295.6|6175.6|10
1655165210000|2022-06-14 00:06:50|6296.14|6176.14|6293.24|6173.24|6296.29|6176.29|6292.58|6172.58|9
1655165220000|2022-06-14 00:07:00|6294.43|6174.43|6293.83|6173.83|6295.43|6175.43|6293.83|6173.83|10
1655165230000|2022-06-14 00:07:10|6293.22|6173.22|6297.32|6177.32|6297.32|6177.32|6293.22|6173.22|10
1655165240000|2022-06-14 00:07:20|6298.49|6178.49|6301.29|6181.29|6301.29|6181.29|6298.49|6178.49|9
1655165250000|2022-06-14 00:07:30|6300.95|6180.95|6299.53|6179.53|6301.34|6181.34|6299.22|6179.22|10
1655165260000|2022-06-14 00:07:40|6299.04|6179.04|6299.55|6179.55|6299.55|6179.55|6297.65|6177.65|10
1655165270000|2022-06-14 00:07:50|6298.52|6178.52|6302.54|6182.54|6302.55|6182.55|6298.52|6178.52|10
1655165280000|2022-06-14 00:08:00|6302.76|6182.76|6305.59|6185.59|6305.59|6185.59|6302.76|6182.76|10
1655165290000|2022-06-14 00:08:10|6305.87|6185.87|6308.24|6188.24|6308.24|6188.24|6305.78|6185.78|9
1655165300000|2022-06-14 00:08:20|6308.43|6188.43|6307.78|6187.78|6308.63|6188.63|6307.78|6187.78|10
1655165310000|2022-06-14 00:08:30|6307.59|6187.59|6309.14|6189.14|6309.14|6189.14|6307.59|6187.59|10
1655165320000|2022-06-14 00:08:40|6309.19|6189.19|6310.55|6190.55|6310.55|6190.55|6309.17|6189.17|10
1655165330000|2022-06-14 00:08:50|6309.97|6189.97|6310.88|6190.88|6312.86|6192.86|6309.97|6189.97|10
1655165340000|2022-06-14 00:09:00|6310.66|6190.66|6319.05|6199.05|6319.05|6199.05|6310.66|6190.66|9
1655165350000|2022-06-14 00:09:10|6319.34|6199.34|6334.73|6214.73|6334.73|6214.73|6319.34|6199.34|10
1655165360000|2022-06-14 00:09:20|6335.72|6215.72|6330.82|6210.82|6335.72|6215.72|6330.21|6210.21|10
1655165370000|2022-06-14 00:09:30|6330.13|6210.13|6333.92|6213.92|6333.92|6213.92|6330.13|6210.13|10
1655165380000|2022-06-14 00:09:40|6335.01|6215.01|6342.77|6222.77|6342.77|6222.77|6335.01|6215.01|10
1655165390000|2022-06-14 00:09:50|6343.19|6223.19|6344.97|6224.97|6345.35|6225.35|6343.19|6223.19|10
1655165400000|2022-06-14 00:10:00|6345.47|6225.47|6349.17|6229.17|6349.36|6229.36|6345.47|6225.47|10
1655165410000|2022-06-14 00:10:10|6349.6|6229.6|6354.04|6234.04|6354.04|6234.04|6349.6|6229.6|10
1655165420000|2022-06-14 00:10:20|6355.11|6235.11|6359|6239|6359|6239|6355.11|6235.11|10
1655165430000|2022-06-14 00:10:30|6358.26|6238.26|6356.18|6236.18|6358.47|6238.47|6353.36|6233.36|10
1655165440000|2022-06-14 00:10:40|6355.65|6235.65|6354.03|6234.03|6356.51|6236.51|6354.03|6234.03|10
1655165450000|2022-06-14 00:10:50|6352.92|6232.92|6348.86|6228.86|6352.92|6232.92|6348.86|6228.86|10
1655165460000|2022-06-14 00:11:00|6348.47|6228.47|6346.03|6226.03|6348.54|6228.54|6345.96|6225.96|10
1655165470000|2022-06-14 00:11:10|6346.91|6226.91|6348.05|6228.05|6349.1|6229.1|6345.34|6225.34|10
1655165480000|2022-06-14 00:11:20|6348.8|6228.8|6349.27|6229.27|6349.29|6229.29|6348.59|6228.59|10
1655165490000|2022-06-14 00:11:30|6349|6229|6344.17|6224.17|6349.07|6229.07|6344.17|6224.17|10
1655165500000|2022-06-14 00:11:40|6344.05|6224.05|6344.11|6224.11|6346.74|6226.74|6342.94|6222.94|10
1655165510000|2022-06-14 00:11:50|6343.05|6223.05|6342.69|6222.69|6343.58|6223.58|6342.68|6222.68|10
1655165520000|2022-06-14 00:12:00|6342.22|6222.22|6340.51|6220.51|6342.48|6222.48|6340.23|6220.23|10
1655165530000|2022-06-14 00:12:10|6340.6|6220.6|6341.71|6221.71|6341.71|6221.71|6340.46|6220.46|9
1655165540000|2022-06-14 00:12:20|6341.73|6221.73|6341.35|6221.35|6341.84|6221.84|6341.3|6221.3|10
1655165550000|2022-06-14 00:12:30|6341.53|6221.53|6342.48|6222.48|6342.48|6222.48|6341.42|6221.42|9
1655165560000|2022-06-14 00:12:40|6342.21|6222.21|6346.43|6226.43|6346.43|6226.43|6342.21|6222.21|10
1655165570000|2022-06-14 00:12:50|6346.88|6226.88|6347.67|6227.67|6348.08|6228.08|6346.69|6226.69|10
1655165580000|2022-06-14 00:13:00|6347.86|6227.86|6344.44|6224.44|6347.86|6227.86|6344.44|6224.44|10
1655165590000|2022-06-14 00:13:10|6344.69|6224.69|6344.76|6224.76|6345.64|6225.64|6344.64|6224.64|10
1655165600000|2022-06-14 00:13:20|6344.75|6224.75|6344.68|6224.68|6344.96|6224.96|6343.91|6223.91|10
1655165610000|2022-06-14 00:13:30|6344.8|6224.8|6345.67|6225.67|6345.67|6225.67|6344.65|6224.65|10
1655165620000|2022-06-14 00:13:40|6346.2|6226.2|6344.44|6224.44|6347.26|6227.26|6344.44|6224.44|10
1655165630000|2022-06-14 00:13:50|6344.27|6224.27|6341.85|6221.85|6344.27|6224.27|6341.85|6221.85|10
1655165640000|2022-06-14 00:14:00|6341.4|6221.4|6344.15|6224.15|6344.15|6224.15|6341.4|6221.4|10
1655165650000|2022-06-14 00:14:10|6344.44|6224.44|6346.79|6226.79|6346.79|6226.79|6344.44|6224.44|10
1655165660000|2022-06-14 00:14:20|6346.91|6226.91|6348.39|6228.39|6348.39|6228.39|6346.8|6226.8|10
1655165670000|2022-06-14 00:14:30|6348.54|6228.54|6349.52|6229.52|6349.52|6229.52|6347.91|6227.91|10
1655165680000|2022-06-14 00:14:40|6349.66|6229.66|6351.64|6231.64|6351.64|6231.64|6349.21|6229.21|9
1655165690000|2022-06-14 00:14:50|6352.25|6232.25|6352.5|6232.5|6352.65|6232.65|6351.97|6231.97|10
1655165700000|2022-06-14 00:15:00|6352.09|6232.09|6351.13|6231.13|6353.1|6233.1|6351.08|6231.08|10
1655165710000|2022-06-14 00:15:10|6350.96|6230.96|6344.49|6224.49|6351.3|6231.3|6344.49|6224.49|10
1655165720000|2022-06-14 00:15:20|6341.42|6221.42|6333.99|6213.99|6341.42|6221.42|6333.99|6213.99|10
1655165730000|2022-06-14 00:15:30|6333.52|6213.52|6328.23|6208.23|6333.52|6213.52|6328.23|6208.23|9
1655165740000|2022-06-14 00:15:40|6327.91|6207.91|6324.39|6204.39|6327.91|6207.91|6324.39|6204.39|10
1655165750000|2022-06-14 00:15:50|6324.12|6204.12|6318.57|6198.57|6324.12|6204.12|6318.57|6198.57|10
1655165760000|2022-06-14 00:16:00|6317.79|6197.79|6315.07|6195.07|6318.01|6198.01|6315.07|6195.07|10
1655165770000|2022-06-14 00:16:10|6314.78|6194.78|6311.64|6191.64|6314.99|6194.99|6311.64|6191.64|10
1655165780000|2022-06-14 00:16:20|6308.28|6188.28|6303.45|6183.45|6308.28|6188.28|6303.45|6183.45|10
1655165790000|2022-06-14 00:16:30|6303.51|6183.51|6297.95|6177.95|6303.51|6183.51|6297.95|6177.95|10
1655165800000|2022-06-14 00:16:40|6297.07|6177.07|6294.23|6174.23|6297.07|6177.07|6294.19|6174.19|10
1655165810000|2022-06-14 00:16:50|6294.04|6174.04|6292.18|6172.18|6294.99|6174.99|6292.18|6172.18|10
1655165820000|2022-06-14 00:17:00|6292.11|6172.11|6294.38|6174.38|6294.38|6174.38|6292.11|6172.11|10
1655165830000|2022-06-14 00:17:10|6294.18|6174.18|6292.24|6172.24|6294.18|6174.18|6292.24|6172.24|10
1655165840000|2022-06-14 00:17:20|6291.63|6171.63|6288.44|6168.44|6292.38|6172.38|6288.44|6168.44|10
1655165850000|2022-06-14 00:17:30|6288.01|6168.01|6288.26|6168.26|6288.26|6168.26|6287.62|6167.62|9
1655165860000|2022-06-14 00:17:40|6288.79|6168.79|6293.15|6173.15|6293.15|6173.15|6288.79|6168.79|10
1655165870000|2022-06-14 00:17:50|6294.25|6174.25|6295.68|6175.68|6296.24|6176.24|6294.25|6174.25|10
1655165880000|2022-06-14 00:18:00|6295.6|6175.6|6297.22|6177.22|6297.22|6177.22|6295.6|6175.6|10
1655165890000|2022-06-14 00:18:10|6297.58|6177.58|6299.4|6179.4|6299.4|6179.4|6297.58|6177.58|10
1655165900000|2022-06-14 00:18:20|6300.16|6180.16|6301.23|6181.23|6301.23|6181.23|6300.16|6180.16|10
1655165910000|2022-06-14 00:18:30|6304.22|6184.22|6306.81|6186.81|6306.81|6186.81|6303.01|6183.01|10
1655165920000|2022-06-14 00:18:40|6307.05|6187.05|6308.26|6188.26|6309.16|6189.16|6307.05|6187.05|9
1655165930000|2022-06-14 00:18:50|6308.18|6188.18|6306.45|6186.45|6308.31|6188.31|6306.45|6186.45|10
1655165940000|2022-06-14 00:19:00|6306.72|6186.72|6306.57|6186.57|6306.72|6186.72|6305.37|6185.37|10
1655165950000|2022-06-14 00:19:10|6306.61|6186.61|6307.63|6187.63|6307.63|6187.63|6306.07|6186.07|10
1655165960000|2022-06-14 00:19:20|6308.69|6188.69|6308.01|6188.01|6308.69|6188.69|6306.84|6186.84|10
1655165970000|2022-06-14 00:19:30|6307.92|6187.92|6306.44|6186.44|6308.15|6188.15|6305.79|6185.79|10
1655165980000|2022-06-14 00:19:40|6306.64|6186.64|6303.29|6183.29|6307.1|6187.1|6303.25|6183.25|10
1655165990000|2022-06-14 00:19:50|6302.15|6182.15|6302.88|6182.88|6303.62|6183.62|6301.9|6181.9|10
1655166000000|2022-06-14 00:20:00|6302.79|6182.79|6305.26|6185.26|6305.54|6185.54|6302.7|6182.7|10
1655166010000|2022-06-14 00:20:10|6304.98|6184.98|6298.64|6178.64|6304.98|6184.98|6298.64|6178.64|10
1655166020000|2022-06-14 00:20:20|6296.5|6176.5|6293.66|6173.66|6296.73|6176.73|6293.44|6173.44|10
1655166030000|2022-06-14 00:20:30|6293.87|6173.87|6290.23|6170.23|6293.87|6173.87|6290.23|6170.23|10
1655166040000|2022-06-14 00:20:40|6289.95|6169.95|6288.15|6168.15|6289.95|6169.95|6288.15|6168.15|10
1655166050000|2022-06-14 00:20:50|6287.96|6167.96|6286.62|6166.62|6288.53|6168.53|6286.62|6166.62|10
1655166060000|2022-06-14 00:21:00|6286.04|6166.04|6281.26|6161.26|6286.04|6166.04|6280.94|6160.94|10
1655166070000|2022-06-14 00:21:10|6281.09|6161.09|6281.06|6161.06|6281.63|6161.63|6280.58|6160.58|10
1655166080000|2022-06-14 00:21:20|6281.79|6161.79|6281.3|6161.3|6282.17|6162.17|6281.14|6161.14|10
1655166090000|2022-06-14 00:21:30|6280.92|6160.92|6280.78|6160.78|6281.38|6161.38|6280.68|6160.68|10
1655166100000|2022-06-14 00:21:40|6280.87|6160.87|6273.98|6153.98|6280.87|6160.87|6273.96|6153.96|10
1655166110000|2022-06-14 00:21:50|6271.1|6151.1|6268.48|6148.48|6271.66|6151.66|6268.09|6148.09|10
1655166120000|2022-06-14 00:22:00|6268.78|6148.78|6269.44|6149.44|6269.44|6149.44|6268.15|6148.15|10
1655166130000|2022-06-14 00:22:10|6271.58|6151.58|6273.71|6153.71|6273.71|6153.71|6269.78|6149.78|10
1655166140000|2022-06-14 00:22:20|6273.63|6153.63|6274.49|6154.49|6274.52|6154.52|6273.63|6153.63|10
1655166150000|2022-06-14 00:22:30|6274|6154|6273.21|6153.21|6274.11|6154.11|6273.19|6153.19|10
1655166160000|2022-06-14 00:22:40|6273.71|6153.71|6274.2|6154.2|6274.26|6154.26|6273.71|6153.71|10
1655166170000|2022-06-14 00:22:50|6274.45|6154.45|6275.77|6155.77|6275.77|6155.77|6274.32|6154.32|9
1655166180000|2022-06-14 00:23:00|6275.71|6155.71|6275.33|6155.33|6275.97|6155.97|6275.13|6155.13|10
1655166190000|2022-06-14 00:23:10|6275.48|6155.48|6274.67|6154.67|6275.57|6155.57|6274.63|6154.63|10
1655166200000|2022-06-14 00:23:20|6274.62|6154.62|6272.73|6152.73|6274.62|6154.62|6272.57|6152.57|8
1655166210000|2022-06-14 00:23:30|6273.17|6153.17|6275.19|6155.19|6275.19|6155.19|6273.17|6153.17|10
1655166220000|2022-06-14 00:23:40|6275.49|6155.49|6277.06|6157.06|6277.06|6157.06|6275.49|6155.49|10
1655166230000|2022-06-14 00:23:50|6276.29|6156.29|6275.16|6155.16|6276.48|6156.48|6275.16|6155.16|10
1655166240000|2022-06-14 00:24:00|6275.4|6155.4|6272.62|6152.62|6275.4|6155.4|6272.62|6152.62|9
1655166250000|2022-06-14 00:24:10|6272.41|6152.41|6260.41|6140.41|6272.41|6152.41|6260.41|6140.41|10
1655166260000|2022-06-14 00:24:20|6261.57|6141.57|6260.39|6140.39|6261.86|6141.86|6259.52|6139.52|10
1655166270000|2022-06-14 00:24:30|6260.72|6140.72|6260.61|6140.61|6260.81|6140.81|6260.17|6140.17|10
1655166280000|2022-06-14 00:24:40|6260.24|6140.24|6261.11|6141.11|6261.41|6141.41|6260.22|6140.22|9
1655166290000|2022-06-14 00:24:50|6260.98|6140.98|6261.39|6141.39|6261.86|6141.86|6260.98|6140.98|10
1655166300000|2022-06-14 00:25:00|6261.46|6141.46|6258.85|6138.85|6261.46|6141.46|6258.48|6138.48|10
1655166310000|2022-06-14 00:25:10|6258.37|6138.37|6256.53|6136.53|6258.37|6138.37|6256.53|6136.53|10
1655166320000|2022-06-14 00:25:20|6254.31|6134.31|6250.43|6130.43|6254.31|6134.31|6250.43|6130.43|10
1655166330000|2022-06-14 00:25:30|6249.17|6129.17|6247.89|6127.89|6249.17|6129.17|6247.3|6127.3|10
1655166340000|2022-06-14 00:25:40|6247.26|6127.26|6244.51|6124.51|6247.58|6127.58|6243.62|6123.62|10
1655166350000|2022-06-14 00:25:50|6244.76|6124.76|6242|6122|6244.76|6124.76|6240.97|6120.97|10
1655166360000|2022-06-14 00:26:00|6241.99|6121.99|6240.77|6120.77|6242.58|6122.58|6240.77|6120.77|10
1655166370000|2022-06-14 00:26:10|6240.37|6120.37|6240.02|6120.02|6240.47|6120.47|6238.56|6118.56|10
1655166380000|2022-06-14 00:26:20|6239.78|6119.78|6235.29|6115.29|6239.8|6119.8|6235.29|6115.29|10
1655166390000|2022-06-14 00:26:30|6235.03|6115.03|6233.36|6113.36|6235.05|6115.05|6233.36|6113.36|10
1655166400000|2022-06-14 00:26:40|6233.57|6113.57|6232.39|6112.39|6233.69|6113.69|6232.23|6112.23|10
1655166410000|2022-06-14 00:26:50|6233.06|6113.06|6230.77|6110.77|6233.13|6113.13|6230.3|6110.3|10
1655166420000|2022-06-14 00:27:00|6230.35|6110.35|6226.29|6106.29|6230.35|6110.35|6226.06|6106.06|9
1655166430000|2022-06-14 00:27:10|6226.6|6106.6|6224.8|6104.8|6227.27|6107.27|6224.56|6104.56|10
1655166440000|2022-06-14 00:27:20|6225.63|6105.63|6228.1|6108.1|6228.1|6108.1|6225.11|6105.11|10
1655166450000|2022-06-14 00:27:30|6228.54|6108.54|6231.14|6111.14|6231.14|6111.14|6228.54|6108.54|10
1655166460000|2022-06-14 00:27:40|6231.03|6111.03|6228.97|6108.97|6231.03|6111.03|6228.97|6108.97|10
1655166470000|2022-06-14 00:27:50|6228.93|6108.93|6228.14|6108.14|6228.93|6108.93|6228.14|6108.14|10
1655166480000|2022-06-14 00:28:00|6228.78|6108.78|6226.96|6106.96|6228.78|6108.78|6226.96|6106.96|9
1655166490000|2022-06-14 00:28:10|6227.03|6107.03|6226.8|6106.8|6227.16|6107.16|6226.51|6106.51|10
1655166500000|2022-06-14 00:28:20|6227.62|6107.62|6228.85|6108.85|6229.03|6109.03|6227.09|6107.09|9
1655166510000|2022-06-14 00:28:30|6229.01|6109.01|6232.7|6112.7|6232.7|6112.7|6229.01|6109.01|10
1655166520000|2022-06-14 00:28:40|6233.39|6113.39|6233.96|6113.96|6234.29|6114.29|6232.32|6112.32|10
1655166530000|2022-06-14 00:28:50|6233.71|6113.71|6233.12|6113.12|6233.8|6113.8|6232.28|6112.28|10
1655166540000|2022-06-14 00:29:00|6230.79|6110.79|6229.81|6109.81|6232.1|6112.1|6229.67|6109.67|10
1655166550000|2022-06-14 00:29:10|6229.86|6109.86|6229.95|6109.95|6229.95|6109.95|6228.83|6108.83|10
1655166560000|2022-06-14 00:29:20|6230.22|6110.22|6233.06|6113.06|6233.09|6113.09|6230.14|6110.14|10
1655166570000|2022-06-14 00:29:30|6233.2|6113.2|6234.11|6114.11|6234.67|6114.67|6233.2|6113.2|10
1655166580000|2022-06-14 00:29:40|6234.21|6114.21|6234.9|6114.9|6234.95|6114.95|6234.21|6114.21|10
1655166590000|2022-06-14 00:29:50|6235.2|6115.2|6232.51|6112.51|6236.08|6116.08|6232.49|6112.49|10
1655166600000|2022-06-14 00:30:00|6234.42|6114.42|6234.26|6114.26|6235.37|6115.37|6232.11|6112.11|10
1655166610000|2022-06-14 00:30:10|6232.77|6112.77|6233.11|6113.11|6233.78|6113.78|6231.49|6111.49|10
1655166620000|2022-06-14 00:30:20|6233.01|6113.01|6232.74|6112.74|6233.26|6113.26|6232.59|6112.59|10
1655166630000|2022-06-14 00:30:30|6232.33|6112.33|6231.89|6111.89|6232.33|6112.33|6231.25|6111.25|10
1655166640000|2022-06-14 00:30:40|6232.01|6112.01|6231.05|6111.05|6232.01|6112.01|6231.05|6111.05|9
1655166650000|2022-06-14 00:30:50|6230.88|6110.88|6227.68|6107.68|6231.1|6111.1|6227.68|6107.68|10
1655166660000|2022-06-14 00:31:00|6227.55|6107.55|6226.56|6106.56|6227.55|6107.55|6226.11|6106.11|10
1655166670000|2022-06-14 00:31:10|6226.23|6106.23|6227.22|6107.22|6227.55|6107.55|6225.87|6105.87|10
1655166680000|2022-06-14 00:31:20|6227.09|6107.09|6231.07|6111.07|6231.07|6111.07|6227.09|6107.09|10
1655166690000|2022-06-14 00:31:30|6231.68|6111.68|6232.66|6112.66|6233.24|6113.24|6231.56|6111.56|10
1655166700000|2022-06-14 00:31:40|6233.21|6113.21|6234.53|6114.53|6234.53|6114.53|6233.2|6113.2|9
1655166710000|2022-06-14 00:31:50|6234.69|6114.69|6236.22|6116.22|6236.22|6116.22|6234.69|6114.69|10
1655166720000|2022-06-14 00:32:00|6236.09|6116.09|6237.33|6117.33|6237.33|6117.33|6234.27|6114.27|10
1655166730000|2022-06-14 00:32:10|6236.46|6116.46|6240.43|6120.43|6240.46|6120.46|6236.31|6116.31|10
1655166740000|2022-06-14 00:32:20|6243.4|6123.4|6249.2|6129.2|6249.2|6129.2|6243.4|6123.4|10
1655166750000|2022-06-14 00:32:30|6249.56|6129.56|6251.41|6131.41|6251.65|6131.65|6249.56|6129.56|9
1655166760000|2022-06-14 00:32:40|6251.4|6131.4|6250.53|6130.53|6251.85|6131.85|6250.06|6130.06|10
1655166770000|2022-06-14 00:32:50|6250.04|6130.04|6251.51|6131.51|6251.51|6131.51|6250.04|6130.04|10
1655166780000|2022-06-14 00:33:00|6251.53|6131.53|6251.51|6131.51|6251.6|6131.6|6250.18|6130.18|10
1655166790000|2022-06-14 00:33:10|6252.24|6132.24|6252.77|6132.77|6253.31|6133.31|6252.24|6132.24|10
1655166800000|2022-06-14 00:33:20|6253.46|6133.46|6253|6133|6254.18|6134.18|6252.63|6132.63|10
1655166810000|2022-06-14 00:33:30|6253.34|6133.34|6251.55|6131.55|6253.34|6133.34|6251.55|6131.55|10
1655166820000|2022-06-14 00:33:40|6251.81|6131.81|6251.3|6131.3|6251.84|6131.84|6250.71|6130.71|10
1655166830000|2022-06-14 00:33:50|6251.41|6131.41|6249.54|6129.54|6251.41|6131.41|6249.51|6129.51|10
1655166840000|2022-06-14 00:34:00|6248.97|6128.97|6250.28|6130.28|6250.67|6130.67|6248.96|6128.96|10
1655166850000|2022-06-14 00:34:10|6251.59|6131.59|6252.19|6132.19|6252.19|6132.19|6251.18|6131.18|10
1655166860000|2022-06-14 00:34:20|6253.6|6133.6|6253.46|6133.46|6253.6|6133.6|6252.7|6132.7|10
1655166870000|2022-06-14 00:34:30|6253.74|6133.74|6257.23|6137.23|6257.23|6137.23|6253.74|6133.74|10
1655166880000|2022-06-14 00:34:40|6257.88|6137.88|6259.04|6139.04|6259.44|6139.44|6257.73|6137.73|10
1655166890000|2022-06-14 00:34:50|6259.44|6139.44|6260.94|6140.94|6260.94|6140.94|6259.26|6139.26|10
1655166900000|2022-06-14 00:35:00|6260.81|6140.81|6260.69|6140.69|6261.51|6141.51|6259.87|6139.87|10
1655166910000|2022-06-14 00:35:10|6261.58|6141.58|6261.94|6141.94|6262.1|6142.1|6260.55|6140.55|10
1655166920000|2022-06-14 00:35:20|6262.55|6142.55|6267.15|6147.15|6267.15|6147.15|6262.07|6142.07|10
1655166930000|2022-06-14 00:35:30|6266.88|6146.88|6266.36|6146.36|6267.45|6147.45|6266.36|6146.36|9
1655166940000|2022-06-14 00:35:40|6266.84|6146.84|6263.83|6143.83|6266.84|6146.84|6263.32|6143.32|10
1655166950000|2022-06-14 00:35:50|6263.08|6143.08|6260.98|6140.98|6263.21|6143.21|6260.98|6140.98|10
1655166960000|2022-06-14 00:36:00|6261.03|6141.03|6261.78|6141.78|6261.78|6141.78|6260.33|6140.33|9
1655166970000|2022-06-14 00:36:10|6261.75|6141.75|6259.12|6139.12|6262.27|6142.27|6259.12|6139.12|10
1655166980000|2022-06-14 00:36:20|6259.64|6139.64|6258.82|6138.82|6259.7|6139.7|6258.82|6138.82|10
1655166990000|2022-06-14 00:36:30|6259.4|6139.4|6259.56|6139.56|6259.9|6139.9|6259.16|6139.16|10
1655167000000|2022-06-14 00:36:40|6259.59|6139.59|6259.83|6139.83|6259.83|6139.83|6259.12|6139.12|10
1655167010000|2022-06-14 00:36:50|6260.29|6140.29|6265.58|6145.58|6265.58|6145.58|6260.29|6140.29|10
1655167020000|2022-06-14 00:37:00|6265.39|6145.39|6273.43|6153.43|6273.68|6153.68|6265.39|6145.39|10
1655167030000|2022-06-14 00:37:10|6274.25|6154.25|6274.94|6154.94|6275.4|6155.4|6273.73|6153.73|10
1655167040000|2022-06-14 00:37:20|6275.19|6155.19|6275.89|6155.89|6276.18|6156.18|6275.19|6155.19|10
1655167050000|2022-06-14 00:37:30|6276.46|6156.46|6274.94|6154.94|6276.46|6156.46|6274.33|6154.33|10
1655167060000|2022-06-14 00:37:40|6276.24|6156.24|6277.12|6157.12|6278.04|6158.04|6273.27|6153.27|10
1655167070000|2022-06-14 00:37:50|6275.81|6155.81|6273.8|6153.8|6276.24|6156.24|6273.06|6153.06|10
1655167080000|2022-06-14 00:38:00|6273.94|6153.94|6273.62|6153.62|6274.91|6154.91|6273.62|6153.62|10
1655167090000|2022-06-14 00:38:10|6273.65|6153.65|6272.48|6152.48|6273.79|6153.79|6272.28|6152.28|10
1655167100000|2022-06-14 00:38:20|6272.39|6152.39|6269.3|6149.3|6272.39|6152.39|6269.3|6149.3|10
1655167110000|2022-06-14 00:38:30|6269.01|6149.01|6269|6149|6269.42|6149.42|6268.74|6148.74|10
1655167120000|2022-06-14 00:38:40|6268.93|6148.93|6264.06|6144.06|6268.93|6148.93|6264.06|6144.06|10
1655167130000|2022-06-14 00:38:50|6263.55|6143.55|6259.96|6139.96|6263.55|6143.55|6259.39|6139.39|10
1655167140000|2022-06-14 00:39:00|6258.74|6138.74|6256.61|6136.61|6258.74|6138.74|6256.61|6136.61|10
1655167150000|2022-06-14 00:39:10|6256.46|6136.46|6250.6|6130.6|6256.46|6136.46|6250.26|6130.26|10
1655167160000|2022-06-14 00:39:20|6250.19|6130.19|6245.96|6125.96|6250.19|6130.19|6245.96|6125.96|10
1655167170000|2022-06-14 00:39:30|6247.11|6127.11|6245.74|6125.74|6247.37|6127.37|6245.66|6125.66|10
1655167180000|2022-06-14 00:39:40|6246.35|6126.35|6245.06|6125.06|6246.35|6126.35|6245.06|6125.06|10
1655167190000|2022-06-14 00:39:50|6244.66|6124.66|6241.51|6121.51|6245.21|6125.21|6241.34|6121.34|10
1655167200000|2022-06-14 00:40:00|6241.52|6121.52|6240.02|6120.02|6241.52|6121.52|6239.17|6119.17|10
1655167210000|2022-06-14 00:40:10|6239.72|6119.72|6239.84|6119.84|6240.98|6120.98|6239.31|6119.31|10
1655167220000|2022-06-14 00:40:20|6240.88|6120.88|6240.04|6120.04|6241.29|6121.29|6239.73|6119.73|10
1655167230000|2022-06-14 00:40:30|6239.27|6119.27|6240.45|6120.45|6240.45|6120.45|6239.27|6119.27|10
1655167240000|2022-06-14 00:40:40|6240.55|6120.55|6239.88|6119.88|6241.68|6121.68|6239.85|6119.85|10
1655167250000|2022-06-14 00:40:50|6239.38|6119.38|6236.09|6116.09|6239.38|6119.38|6236.09|6116.09|10
1655167260000|2022-06-14 00:41:00|6234.67|6114.67|6232.23|6112.23|6234.92|6114.92|6232.23|6112.23|10
1655167270000|2022-06-14 00:41:10|6233.23|6113.23|6237.73|6117.73|6237.73|6117.73|6232.43|6112.43|10
1655167280000|2022-06-14 00:41:20|6238.11|6118.11|6239.9|6119.9|6240.51|6120.51|6238.11|6118.11|10
1655167290000|2022-06-14 00:41:30|6239.93|6119.93|6240.48|6120.48|6240.48|6120.48|6239.24|6119.24|10
1655167300000|2022-06-14 00:41:40|6241.08|6121.08|6241.19|6121.19|6241.66|6121.66|6240.88|6120.88|9
1655167310000|2022-06-14 00:41:50|6241.15|6121.15|6240.42|6120.42|6241.18|6121.18|6240.25|6120.25|10
1655167320000|2022-06-14 00:42:00|6240.37|6120.37|6248.62|6128.62|6248.62|6128.62|6240.37|6120.37|10
1655167330000|2022-06-14 00:42:10|6248.96|6128.96|6250.45|6130.45|6250.91|6130.91|6248.96|6128.96|10
1655167340000|2022-06-14 00:42:20|6250.65|6130.65|6251.6|6131.6|6251.6|6131.6|6249.86|6129.86|10
1655167350000|2022-06-14 00:42:30|6251.72|6131.72|6250.71|6130.71|6251.72|6131.72|6250.49|6130.49|9
1655167360000|2022-06-14 00:42:40|6250.83|6130.83|6251.32|6131.32|6251.32|6131.32|6250.53|6130.53|10
1655167370000|2022-06-14 00:42:50|6250.63|6130.63|6245.53|6125.53|6251.3|6131.3|6245.53|6125.53|10
1655167380000|2022-06-14 00:43:00|6245.77|6125.77|6246.76|6126.76|6246.76|6126.76|6244.99|6124.99|10
1655167390000|2022-06-14 00:43:10|6247.99|6127.99|6252|6132|6252.05|6132.05|6247.99|6127.99|9
1655167400000|2022-06-14 00:43:20|6252.46|6132.46|6256.35|6136.35|6256.35|6136.35|6252.46|6132.46|10
1655167410000|2022-06-14 00:43:30|6256.51|6136.51|6259.99|6139.99|6259.99|6139.99|6256.42|6136.42|9
1655167420000|2022-06-14 00:43:40|6260.23|6140.23|6260.47|6140.47|6260.47|6140.47|6259.41|6139.41|10
1655167430000|2022-06-14 00:43:50|6260.68|6140.68|6262.01|6142.01|6262.22|6142.22|6260.68|6140.68|10
1655167440000|2022-06-14 00:44:00|6261.43|6141.43|6260.93|6140.93|6261.48|6141.48|6260.36|6140.36|10
1655167450000|2022-06-14 00:44:10|6261.31|6141.31|6267.44|6147.44|6267.44|6147.44|6261.31|6141.31|10
1655167460000|2022-06-14 00:44:20|6267.69|6147.69|6269.06|6149.06|6269.06|6149.06|6267.69|6147.69|10
1655167470000|2022-06-14 00:44:30|6269.22|6149.22|6270.61|6150.61|6270.61|6150.61|6269.16|6149.16|10
1655167480000|2022-06-14 00:44:40|6270.58|6150.58|6271.16|6151.16|6271.32|6151.32|6270.58|6150.58|10
1655167490000|2022-06-14 00:44:50|6270.4|6150.4|6270.37|6150.37|6271.18|6151.18|6270.37|6150.37|10
1655167500000|2022-06-14 00:45:00|6270.34|6150.34|6268.5|6148.5|6270.34|6150.34|6268.2|6148.2|10
1655167510000|2022-06-14 00:45:10|6267.65|6147.65|6266.15|6146.15|6267.65|6147.65|6265.8|6145.8|10
1655167520000|2022-06-14 00:45:20|6265.71|6145.71|6264.4|6144.4|6265.89|6145.89|6264.4|6144.4|10
1655167530000|2022-06-14 00:45:30|6262.8|6142.8|6258.73|6138.73|6262.8|6142.8|6258.73|6138.73|9
1655167540000|2022-06-14 00:45:40|6256.68|6136.68|6251.31|6131.31|6256.73|6136.73|6251.31|6131.31|10
1655167550000|2022-06-14 00:45:50|6251.16|6131.16|6249.62|6129.62|6251.16|6131.16|6249.62|6129.62|10
1655167560000|2022-06-14 00:46:00|6249.64|6129.64|6249|6129|6249.79|6129.79|6249|6129|10
1655167570000|2022-06-14 00:46:10|6248.82|6128.82|6248.9|6128.9|6249.44|6129.44|6248.82|6128.82|10
1655167580000|2022-06-14 00:46:20|6248.41|6128.41|6246.7|6126.7|6248.51|6128.51|6246.7|6126.7|10
1655167590000|2022-06-14 00:46:30|6247.42|6127.42|6246.49|6126.49|6247.72|6127.72|6246.1|6126.1|10
1655167600000|2022-06-14 00:46:40|6246.06|6126.06|6246.32|6126.32|6247.22|6127.22|6245.86|6125.86|9
1655167610000|2022-06-14 00:46:50|6246.4|6126.4|6247.1|6127.1|6247.1|6127.1|6246.36|6126.36|10
1655167620000|2022-06-14 00:47:00|6247.87|6127.87|6249.84|6129.84|6250.2|6130.2|6247.35|6127.35|10
1655167630000|2022-06-14 00:47:10|6250.38|6130.38|6251.28|6131.28|6251.28|6131.28|6249.71|6129.71|10
1655167640000|2022-06-14 00:47:20|6251.01|6131.01|6249.51|6129.51|6251.34|6131.34|6248.86|6128.86|10
1655167650000|2022-06-14 00:47:30|6249.44|6129.44|6248.49|6128.49|6249.45|6129.45|6248.05|6128.05|10
1655167660000|2022-06-14 00:47:40|6248.53|6128.53|6248.62|6128.62|6249.32|6129.32|6248.53|6128.53|9
1655167670000|2022-06-14 00:47:50|6248.99|6128.99|6248.15|6128.15|6249.6|6129.6|6248.15|6128.15|10
1655167680000|2022-06-14 00:48:00|6248.37|6128.37|6248.18|6128.18|6248.77|6128.77|6247.31|6127.31|10
1655167690000|2022-06-14 00:48:10|6247.71|6127.71|6246.13|6126.13|6247.71|6127.71|6246.1|6126.1|10
1655167700000|2022-06-14 00:48:20|6245.85|6125.85|6242.37|6122.37|6246.09|6126.09|6242.37|6122.37|10
1655167710000|2022-06-14 00:48:30|6241.18|6121.18|6234.84|6114.84|6241.23|6121.23|6234.84|6114.84|10
1655167720000|2022-06-14 00:48:40|6234.51|6114.51|6232.88|6112.88|6234.8|6114.8|6232.77|6112.77|10
1655167730000|2022-06-14 00:48:50|6233.95|6113.95|6233.76|6113.76|6234.03|6114.03|6232.66|6112.66|10
1655167740000|2022-06-14 00:49:00|6234.3|6114.3|6235.19|6115.19|6235.19|6115.19|6234.18|6114.18|10
1655167750000|2022-06-14 00:49:10|6234.55|6114.55|6234.51|6114.51|6235.5|6115.5|6233.97|6113.97|10
1655167760000|2022-06-14 00:49:20|6233.6|6113.6|6233.27|6113.27|6233.87|6113.87|6232.64|6112.64|10
1655167770000|2022-06-14 00:49:30|6233.41|6113.41|6232.71|6112.71|6233.41|6113.41|6232.16|6112.16|10
1655167780000|2022-06-14 00:49:40|6232.74|6112.74|6231.31|6111.31|6232.74|6112.74|6231.31|6111.31|10
1655167790000|2022-06-14 00:49:50|6231.23|6111.23|6227.11|6107.11|6231.23|6111.23|6227.11|6107.11|10
1655167800000|2022-06-14 00:50:00|6226.33|6106.33|6225.79|6105.79|6228.18|6108.18|6225.79|6105.79|9
1655167810000|2022-06-14 00:50:10|6225.63|6105.63|6221.76|6101.76|6225.63|6105.63|6221.76|6101.76|10
1655167820000|2022-06-14 00:50:20|6221.9|6101.9|6219.97|6099.97|6221.9|6101.9|6219.17|6099.17|10
1655167830000|2022-06-14 00:50:30|6220.35|6100.35|6222.72|6102.72|6222.72|6102.72|6220.22|6100.22|10
1655167840000|2022-06-14 00:50:40|6222.59|6102.59|6221.05|6101.05|6222.59|6102.59|6221.05|6101.05|10
1655167850000|2022-06-14 00:50:50|6220.94|6100.94|6220.14|6100.14|6220.94|6100.94|6219.84|6099.84|10
1655167860000|2022-06-14 00:51:00|6219.82|6099.82|6220.72|6100.72|6220.75|6100.75|6219.82|6099.82|10
1655167870000|2022-06-14 00:51:10|6220.66|6100.66|6221.22|6101.22|6221.26|6101.26|6220.66|6100.66|8
1655167880000|2022-06-14 00:51:20|6221.49|6101.49|6219.95|6099.95|6221.55|6101.55|6219.95|6099.95|10
1655167890000|2022-06-14 00:51:30|6220.27|6100.27|6219.26|6099.26|6220.27|6100.27|6219.02|6099.02|9
1655167900000|2022-06-14 00:51:40|6219.08|6099.08|6218.19|6098.19|6219.09|6099.09|6218.19|6098.19|10
1655167910000|2022-06-14 00:51:50|6218.37|6098.37|6218.5|6098.5|6218.77|6098.77|6218.06|6098.06|8
1655167920000|2022-06-14 00:52:00|6217.93|6097.93|6216.17|6096.17|6217.93|6097.93|6216.17|6096.17|10
1655167930000|2022-06-14 00:52:10|6215.79|6095.79|6215.26|6095.26|6215.79|6095.79|6215.06|6095.06|10
1655167940000|2022-06-14 00:52:20|6214.98|6094.98|6212.55|6092.55|6215.01|6095.01|6212.55|6092.55|9
1655167950000|2022-06-14 00:52:30|6212.25|6092.25|6211.12|6091.12|6212.53|6092.53|6210.98|6090.98|10
1655167960000|2022-06-14 00:52:40|6211.34|6091.34|6211.19|6091.19|6211.66|6091.66|6211.08|6091.08|10
1655167970000|2022-06-14 00:52:50|6211.17|6091.17|6209.65|6089.65|6211.17|6091.17|6209.65|6089.65|10
1655167980000|2022-06-14 00:53:00|6209.02|6089.02|6207.17|6087.17|6209.02|6089.02|6206.95|6086.95|10
1655167990000|2022-06-14 00:53:10|6206.69|6086.69|6205.44|6085.44|6206.71|6086.71|6205.23|6085.23|10
1655168000000|2022-06-14 00:53:20|6206.16|6086.16|6202.27|6082.27|6206.29|6086.29|6202.24|6082.24|10
1655168010000|2022-06-14 00:53:30|6202.58|6082.58|6201.18|6081.18|6202.62|6082.62|6201.18|6081.18|9
1655168020000|2022-06-14 00:53:40|6200.9|6080.9|6197.62|6077.62|6200.9|6080.9|6197.62|6077.62|10
1655168030000|2022-06-14 00:53:50|6197.03|6077.03|6192.33|6072.33|6197.03|6077.03|6192.33|6072.33|10
1655168040000|2022-06-14 00:54:00|6192.16|6072.16|6188.6|6068.6|6192.16|6072.16|6188.55|6068.55|10
1655168050000|2022-06-14 00:54:10|6188.73|6068.73|6183.72|6063.72|6188.73|6068.73|6183.72|6063.72|10
1655168060000|2022-06-14 00:54:20|6181.75|6061.75|6176.14|6056.14|6181.75|6061.75|6176.07|6056.07|10
1655168070000|2022-06-14 00:54:30|6176.15|6056.15|6175.56|6055.56|6176.63|6056.63|6175.56|6055.56|10
1655168080000|2022-06-14 00:54:40|6175.16|6055.16|6170.66|6050.66|6175.16|6055.16|6170.66|6050.66|9
1655168090000|2022-06-14 00:54:50|6170.44|6050.44|6169.57|6049.57|6170.44|6050.44|6168.62|6048.62|10
1655168100000|2022-06-14 00:55:00|6168.15|6048.15|6170.38|6050.38|6170.69|6050.69|6167.67|6047.67|10
1655168110000|2022-06-14 00:55:10|6170.9|6050.9|6172.6|6052.6|6172.94|6052.94|6170.9|6050.9|10
1655168120000|2022-06-14 00:55:20|6172.32|6052.32|6171.2|6051.2|6172.32|6052.32|6170.69|6050.69|9
1655168130000|2022-06-14 00:55:30|6171.52|6051.52|6169.59|6049.59|6171.74|6051.74|6169.59|6049.59|10
1655168140000|2022-06-14 00:55:40|6169.31|6049.31|6168.08|6048.08|6169.31|6049.31|6167.76|6047.76|10
1655168150000|2022-06-14 00:55:50|6167.72|6047.72|6164.91|6044.91|6167.72|6047.72|6164.91|6044.91|10
1655168160000|2022-06-14 00:56:00|6165.15|6045.15|6158.76|6038.76|6165.15|6045.15|6158.76|6038.76|10
1655168170000|2022-06-14 00:56:10|6159.06|6039.06|6157.48|6037.48|6159.06|6039.06|6157.48|6037.48|10
1655168180000|2022-06-14 00:56:20|6159.37|6039.37|6162.23|6042.23|6164.15|6044.15|6159.15|6039.15|10
1655168190000|2022-06-14 00:56:30|6163.1|6043.1|6165.48|6045.48|6165.87|6045.87|6162.98|6042.98|10
1655168200000|2022-06-14 00:56:40|6165.77|6045.77|6166.55|6046.55|6168.32|6048.32|6165.77|6045.77|10
1655168210000|2022-06-14 00:56:50|6166.35|6046.35|6159.91|6039.91|6166.35|6046.35|6159.91|6039.91|10
1655168220000|2022-06-14 00:57:00|6160.54|6040.54|6157.29|6037.29|6160.75|6040.75|6157.29|6037.29|10
1655168230000|2022-06-14 00:57:10|6157.92|6037.92|6152.59|6032.59|6157.92|6037.92|6152.59|6032.59|10
1655168240000|2022-06-14 00:57:20|6152.33|6032.33|6150.28|6030.28|6152.33|6032.33|6149.71|6029.71|9
1655168250000|2022-06-14 00:57:30|6149.04|6029.04|6148.64|6028.64|6149.16|6029.16|6147.23|6027.23|10
1655168260000|2022-06-14 00:57:40|6147.41|6027.41|6150.19|6030.19|6150.19|6030.19|6147.41|6027.41|9
1655168270000|2022-06-14 00:57:50|6149.05|6029.05|6146.14|6026.14|6149.29|6029.29|6146.09|6026.09|10
1655168280000|2022-06-14 00:58:00|6146.41|6026.41|6143.27|6023.27|6146.5|6026.5|6143.27|6023.27|10
1655168290000|2022-06-14 00:58:10|6143.47|6023.47|6149.14|6029.14|6149.41|6029.41|6143.37|6023.37|10
1655168300000|2022-06-14 00:58:20|6149.19|6029.19|6152.52|6032.52|6152.52|6032.52|6149.19|6029.19|10
1655168310000|2022-06-14 00:58:30|6152.44|6032.44|6148.98|6028.98|6152.55|6032.55|6148.98|6028.98|10
1655168320000|2022-06-14 00:58:40|6149.85|6029.85|6138.37|6018.37|6149.85|6029.85|6138.37|6018.37|10
1655168330000|2022-06-14 00:58:50|6138.49|6018.49|6130.87|6010.87|6138.49|6018.49|6130.87|6010.87|10
1655168340000|2022-06-14 00:59:00|6131.14|6011.14|6128.93|6008.93|6131.31|6011.31|6128.93|6008.93|10
1655168350000|2022-06-14 00:59:10|6129.4|6009.4|6124.36|6004.36|6129.4|6009.4|6123.87|6003.87|10
1655168360000|2022-06-14 00:59:20|6123.61|6003.61|6124.34|6004.34|6124.34|6004.34|6118.9|5998.9|10
1655168370000|2022-06-14 00:59:30|6124.35|6004.35|6118.89|5998.89|6124.35|6004.35|6118.89|5998.89|10
1655168380000|2022-06-14 00:59:40|6119.25|5999.25|6116.79|5996.79|6119.25|5999.25|6116.61|5996.61|10
1655168390000|2022-06-14 00:59:50|6116.54|5996.54|6113.99|5993.99|6117.16|5997.16|6113.99|5993.99|10
1655168400000|2022-06-14 01:00:00|6114.22|5994.22|6111.14|5991.14|6114.22|5994.22|6110.56|5990.56|10
1655168410000|2022-06-14 01:00:10|6110.6|5990.6|6111.48|5991.48|6115.97|5995.97|6110.6|5990.6|10
1655168420000|2022-06-14 01:00:20|6110.9|5990.9|6112.45|5992.45|6112.45|5992.45|6107.81|5987.81|10
1655168430000|2022-06-14 01:00:30|6112.79|5992.79|6119.96|5999.96|6120.36|6000.36|6112.79|5992.79|10
1655168440000|2022-06-14 01:00:40|6120.16|6000.16|6115.33|5995.33|6120.16|6000.16|6115.33|5995.33|10
1655168450000|2022-06-14 01:00:50|6115.42|5995.42|6115.63|5995.63|6115.69|5995.69|6114.65|5994.65|10
1655168460000|2022-06-14 01:01:00|6115.57|5995.57|6122.01|6002.01|6122.01|6002.01|6115.57|5995.57|10
1655168470000|2022-06-14 01:01:10|6122.76|6002.76|6129.72|6009.72|6129.72|6009.72|6122.76|6002.76|10
1655168480000|2022-06-14 01:01:20|6129.76|6009.76|6128.28|6008.28|6130.52|6010.52|6128.28|6008.28|10
1655168490000|2022-06-14 01:01:30|6128.66|6008.66|6126.25|6006.25|6131.07|6011.07|6125.58|6005.58|10
1655168500000|2022-06-14 01:01:40|6126.73|6006.73|6125|6005|6126.73|6006.73|6124.5|6004.5|10
1655168510000|2022-06-14 01:01:50|6125.08|6005.08|6126.1|6006.1|6126.25|6006.25|6123.97|6003.97|10
1655168520000|2022-06-14 01:02:00|6126.83|6006.83|6124.13|6004.13|6126.83|6006.83|6124.13|6004.13|10
1655168530000|2022-06-14 01:02:10|6123.62|6003.62|6121.33|6001.33|6124.14|6004.14|6121.2|6001.2|10
1655168540000|2022-06-14 01:02:20|6121.19|6001.19|6120.74|6000.74|6122.74|6002.74|6120.74|6000.74|10
1655168550000|2022-06-14 01:02:30|6121.34|6001.34|6112.6|5992.6|6121.34|6001.34|6112.6|5992.6|10
1655168560000|2022-06-14 01:02:40|6112.68|5992.68|6108.02|5988.02|6112.68|5992.68|6107.57|5987.57|10
1655168570000|2022-06-14 01:02:50|6107.33|5987.33|6107.78|5987.78|6108.21|5988.21|6107.33|5987.33|9
1655168580000|2022-06-14 01:03:00|6107.42|5987.42|6101.68|5981.68|6107.42|5987.42|6101.63|5981.63|10
1655168590000|2022-06-14 01:03:10|6101.73|5981.73|6103.09|5983.09|6103.09|5983.09|6101.73|5981.73|10
1655168600000|2022-06-14 01:03:20|6103.37|5983.37|6105.47|5985.47|6105.9|5985.9|6103.37|5983.37|10
1655168610000|2022-06-14 01:03:30|6105.2|5985.2|6099.5|5979.5|6105.2|5985.2|6099.5|5979.5|10
1655168620000|2022-06-14 01:03:40|6098.59|5978.59|6093.74|5973.74|6098.59|5978.59|6093.74|5973.74|10
1655168630000|2022-06-14 01:03:50|6093.48|5973.48|6097.85|5977.85|6097.85|5977.85|6093.25|5973.25|10
1655168640000|2022-06-14 01:04:00|6097.78|5977.78|6101.66|5981.66|6101.66|5981.66|6097.78|5977.78|9
1655168650000|2022-06-14 01:04:10|6102.72|5982.72|6110.33|5990.33|6110.33|5990.33|6102.72|5982.72|10
1655168660000|2022-06-14 01:04:20|6109.74|5989.74|6109.42|5989.42|6109.74|5989.74|6106.37|5986.37|10
1655168670000|2022-06-14 01:04:30|6109.91|5989.91|6112.24|5992.24|6112.24|5992.24|6109.6|5989.6|10
1655168680000|2022-06-14 01:04:40|6112.67|5992.67|6110.37|5990.37|6113.54|5993.54|6110.16|5990.16|10
1655168690000|2022-06-14 01:04:50|6110.96|5990.96|6106.73|5986.73|6110.96|5990.96|6105.9|5985.9|10
1655168700000|2022-06-14 01:05:00|6106.62|5986.62|6103.2|5983.2|6106.62|5986.62|6102.38|5982.38|10
1655168710000|2022-06-14 01:05:10|6103.06|5983.06|6099.27|5979.27|6103.08|5983.08|6099.27|5979.27|10
1655168720000|2022-06-14 01:05:20|6100.27|5980.27|6090.55|5970.55|6100.27|5980.27|6090.55|5970.55|10
1655168730000|2022-06-14 01:05:30|6089.79|5969.79|6087.46|5967.46|6089.79|5969.79|6086.05|5966.05|10
1655168740000|2022-06-14 01:05:40|6087.51|5967.51|6083.73|5963.73|6087.51|5967.51|6083.18|5963.18|10
1655168750000|2022-06-14 01:05:50|6082.71|5962.71|6080.32|5960.32|6083.27|5963.27|6080.32|5960.32|10
1655168760000|2022-06-14 01:06:00|6080.78|5960.78|6082.88|5962.88|6082.88|5962.88|6080.23|5960.23|10
1655168770000|2022-06-14 01:06:10|6082.59|5962.59|6086.57|5966.57|6086.57|5966.57|6082.59|5962.59|10
1655168780000|2022-06-14 01:06:20|6086.23|5966.23|6088.57|5968.57|6088.76|5968.76|6086.23|5966.23|10
1655168790000|2022-06-14 01:06:30|6088.71|5968.71|6086.25|5966.25|6088.71|5968.71|6085.56|5965.56|8
1655168800000|2022-06-14 01:06:40|6085.66|5965.66|6088.73|5968.73|6088.73|5968.73|6085.62|5965.62|10
1655168810000|2022-06-14 01:06:50|6088.58|5968.58|6091.71|5971.71|6092.25|5972.25|6088.58|5968.58|10
1655168820000|2022-06-14 01:07:00|6091.41|5971.41|6089.56|5969.56|6091.41|5971.41|6089.13|5969.13|10
1655168830000|2022-06-14 01:07:10|6089.82|5969.82|6090.53|5970.53|6090.76|5970.76|6087.85|5967.85|10
1655168840000|2022-06-14 01:07:20|6089.74|5969.74|6096.85|5976.85|6096.85|5976.85|6089.74|5969.74|9
1655168850000|2022-06-14 01:07:30|6096.98|5976.98|6098.08|5978.08|6098.6|5978.6|6096.98|5976.98|10
1655168860000|2022-06-14 01:07:40|6098.37|5978.37|6095.92|5975.92|6098.37|5978.37|6095.92|5975.92|10
1655168870000|2022-06-14 01:07:50|6096.52|5976.52|6093.1|5973.1|6096.66|5976.66|6092.79|5972.79|10
1655168880000|2022-06-14 01:08:00|6092.55|5972.55|6087.31|5967.31|6092.55|5972.55|6087.31|5967.31|10
1655168890000|2022-06-14 01:08:10|6086.91|5966.91|6085.13|5965.13|6086.91|5966.91|6084.3|5964.3|9
1655168900000|2022-06-14 01:08:20|6084.83|5964.83|6081.07|5961.07|6084.83|5964.83|6080.74|5960.74|10
1655168910000|2022-06-14 01:08:30|6081.52|5961.52|6076.81|5956.81|6081.52|5961.52|6076.81|5956.81|10
1655168920000|2022-06-14 01:08:40|6076.76|5956.76|6077.97|5957.97|6078.29|5958.29|6076.76|5956.76|10
1655168930000|2022-06-14 01:08:50|6077|5957|6074.5|5954.5|6077|5957|6074.25|5954.25|10
1655168940000|2022-06-14 01:09:00|6074.77|5954.77|6075.41|5955.41|6077.91|5957.91|6074.77|5954.77|10
1655168950000|2022-06-14 01:09:10|6075.68|5955.68|6073.67|5953.67|6075.68|5955.68|6073.67|5953.67|10
1655168960000|2022-06-14 01:09:20|6073.88|5953.88|6063.03|5943.03|6073.88|5953.88|6063.03|5943.03|10
1655168970000|2022-06-14 01:09:30|6064.89|5944.89|6060.28|5940.28|6064.89|5944.89|6060.28|5940.28|10
1655168980000|2022-06-14 01:09:40|6058.89|5938.89|6051.91|5931.91|6058.89|5938.89|6050.47|5930.47|10
1655168990000|2022-06-14 01:09:50|6051.76|5931.76|6054.99|5934.99|6054.99|5934.99|6050.75|5930.75|10
1655169000000|2022-06-14 01:10:00|6055.12|5935.12|6049.66|5929.66|6056.32|5936.32|6049.66|5929.66|10
1655169010000|2022-06-14 01:10:10|6047.83|5927.83|6046.4|5926.4|6047.83|5927.83|6045.59|5925.59|10
1655169020000|2022-06-14 01:10:20|6046.12|5926.12|6050.94|5930.94|6050.94|5930.94|6045.85|5925.85|10
1655169030000|2022-06-14 01:10:30|6051.67|5931.67|6067.93|5947.93|6067.93|5947.93|6051.44|5931.44|10
1655169040000|2022-06-14 01:10:40|6071.15|5951.15|6083.49|5963.49|6083.84|5963.84|6071.15|5951.15|10
1655169050000|2022-06-14 01:10:50|6083.89|5963.89|6085.49|5965.49|6087.88|5967.88|6083.63|5963.63|10
1655169060000|2022-06-14 01:11:00|6085.4|5965.4|6088.17|5968.17|6088.17|5968.17|6084.11|5964.11|10
1655169070000|2022-06-14 01:11:10|6087.35|5967.35|6088|5968|6090.97|5970.97|6085.61|5965.61|10
1655169080000|2022-06-14 01:11:20|6087.56|5967.56|6091.27|5971.27|6091.27|5971.27|6085.65|5965.65|10
1655169090000|2022-06-14 01:11:30|6091.18|5971.18|6106.34|5986.34|6106.34|5986.34|6091.18|5971.18|10
1655169100000|2022-06-14 01:11:40|6106.94|5986.94|6113.23|5993.23|6113.98|5993.98|6106.94|5986.94|10
1655169110000|2022-06-14 01:11:50|6113.58|5993.58|6112.57|5992.57|6113.58|5993.58|6111.41|5991.41|10
1655169120000|2022-06-14 01:12:00|6112.46|5992.46|6111.91|5991.91|6114.2|5994.2|6111.58|5991.58|10
1655169130000|2022-06-14 01:12:10|6112.05|5992.05|6106.06|5986.06|6112.65|5992.65|6106.06|5986.06|10
1655169140000|2022-06-14 01:12:20|6106.05|5986.05|6105.32|5985.32|6106.05|5986.05|6103.99|5983.99|10
1655169150000|2022-06-14 01:12:30|6105.44|5985.44|6112.92|5992.92|6112.92|5992.92|6105.17|5985.17|10
1655169160000|2022-06-14 01:12:40|6112.97|5992.97|6115.28|5995.28|6115.28|5995.28|6112.97|5992.97|10
1655169170000|2022-06-14 01:12:50|6115.6|5995.6|6118.91|5998.91|6120|6000|6115.6|5995.6|10
1655169180000|2022-06-14 01:13:00|6119.15|5999.15|6120.48|6000.48|6120.48|6000.48|6119.1|5999.1|10
1655169190000|2022-06-14 01:13:10|6120.95|6000.95|6120.31|6000.31|6122.03|6002.03|6120.31|6000.31|10
1655169200000|2022-06-14 01:13:20|6120.13|6000.13|6118.47|5998.47|6120.21|6000.21|6118.18|5998.18|10
1655169210000|2022-06-14 01:13:30|6118.54|5998.54|6114.88|5994.88|6118.54|5998.54|6114.74|5994.74|9
1655169220000|2022-06-14 01:13:40|6114.71|5994.71|6111.29|5991.29|6114.71|5994.71|6111.29|5991.29|9
1655169230000|2022-06-14 01:13:50|6111.22|5991.22|6109.32|5989.32|6112.31|5992.31|6109.32|5989.32|10
1655169240000|2022-06-14 01:14:00|6109.47|5989.47|6108.02|5988.02|6109.47|5989.47|6106.97|5986.97|10
1655169250000|2022-06-14 01:14:10|6107.46|5987.46|6104.98|5984.98|6107.54|5987.54|6104.98|5984.98|10
1655169260000|2022-06-14 01:14:20|6104.48|5984.48|6102.93|5982.93|6104.48|5984.48|6102.93|5982.93|10
1655169270000|2022-06-14 01:14:30|6102.34|5982.34|6097.25|5977.25|6102.34|5982.34|6097.25|5977.25|10
1655169280000|2022-06-14 01:14:40|6097.12|5977.12|6092.19|5972.19|6097.12|5977.12|6092.19|5972.19|10
1655169290000|2022-06-14 01:14:50|6092.36|5972.36|6095.68|5975.68|6095.92|5975.92|6092.07|5972.07|9
1655169300000|2022-06-14 01:15:00|6095.86|5975.86|6092.35|5972.35|6095.86|5975.86|6092.35|5972.35|10
1655169310000|2022-06-14 01:15:10|6091.7|5971.7|6089.44|5969.44|6091.7|5971.7|6089.44|5969.44|10
1655169320000|2022-06-14 01:15:20|6089.1|5969.1|6089.75|5969.75|6089.87|5969.87|6089.1|5969.1|10
1655169330000|2022-06-14 01:15:30|6089.87|5969.87|6089.47|5969.47|6091.1|5971.1|6089.47|5969.47|10
1655169340000|2022-06-14 01:15:40|6090.52|5970.52|6082.5|5962.5|6090.8|5970.8|6082.5|5962.5|10
1655169350000|2022-06-14 01:15:50|6082.83|5962.83|6077.25|5957.25|6082.83|5962.83|6077.25|5957.25|10
1655169360000|2022-06-14 01:16:00|6078.81|5958.81|6073.51|5953.51|6078.81|5958.81|6073.51|5953.51|10
1655169370000|2022-06-14 01:16:10|6072.41|5952.41|6071.47|5951.47|6072.41|5952.41|6070.84|5950.84|9
1655169380000|2022-06-14 01:16:20|6071.27|5951.27|6075.32|5955.32|6075.32|5955.32|6071.27|5951.27|10
1655169390000|2022-06-14 01:16:30|6075.87|5955.87|6073.58|5953.58|6075.87|5955.87|6073.58|5953.58|10
1655169400000|2022-06-14 01:16:40|6073.51|5953.51|6071.27|5951.27|6073.66|5953.66|6071.19|5951.19|10
1655169410000|2022-06-14 01:16:50|6069.76|5949.76|6065.54|5945.54|6070.38|5950.38|6065.54|5945.54|10
1655169420000|2022-06-14 01:17:00|6066.03|5946.03|6067.94|5947.94|6067.94|5947.94|6065.13|5945.13|10
1655169430000|2022-06-14 01:17:10|6068.05|5948.05|6072.85|5952.85|6072.85|5952.85|6065.53|5945.53|10
1655169440000|2022-06-14 01:17:20|6072.9|5952.9|6082.55|5962.55|6082.56|5962.56|6072.69|5952.69|9
1655169450000|2022-06-14 01:17:30|6082.33|5962.33|6084.26|5964.26|6084.26|5964.26|6082.33|5962.33|10
1655169460000|2022-06-14 01:17:40|6085.32|5965.32|6081|5961|6085.93|5965.93|6081|5961|10
1655169470000|2022-06-14 01:17:50|6080.95|5960.95|6083.55|5963.55|6083.55|5963.55|6080.95|5960.95|10
1655169480000|2022-06-14 01:18:00|6083.86|5963.86|6085.4|5965.4|6085.4|5965.4|6083.64|5963.64|10
1655169490000|2022-06-14 01:18:10|6084.2|5964.2|6079.8|5959.8|6084.44|5964.44|6079.8|5959.8|10
1655169500000|2022-06-14 01:18:20|6079.78|5959.78|6080.62|5960.62|6080.62|5960.62|6077.38|5957.38|10
1655169510000|2022-06-14 01:18:30|6081.14|5961.14|6083.41|5963.41|6083.72|5963.72|6081.07|5961.07|9
1655169520000|2022-06-14 01:18:40|6083.76|5963.76|6082.41|5962.41|6084.16|5964.16|6081.24|5961.24|10
1655169530000|2022-06-14 01:18:50|6082.58|5962.58|6083.25|5963.25|6083.25|5963.25|6082.09|5962.09|10
1655169540000|2022-06-14 01:19:00|6082.29|5962.29|6080.89|5960.89|6082.93|5962.93|6080.89|5960.89|10
1655169550000|2022-06-14 01:19:10|6079.57|5959.57|6078.82|5958.82|6079.96|5959.96|6078.53|5958.53|10
1655169560000|2022-06-14 01:19:20|6077.59|5957.59|6075.01|5955.01|6077.59|5957.59|6075.01|5955.01|10
1655169570000|2022-06-14 01:19:30|6074.98|5954.98|6073.73|5953.73|6074.98|5954.98|6073.59|5953.59|10
1655169580000|2022-06-14 01:19:40|6074|5954|6068.98|5948.98|6074|5954|6068.98|5948.98|10
1655169590000|2022-06-14 01:19:50|6068.66|5948.66|6060.79|5940.79|6068.66|5948.66|6060.79|5940.79|10
1655169600000|2022-06-14 01:20:00|6060.39|5940.39|6056.84|5936.84|6060.39|5940.39|6056.57|5936.57|10
1655169610000|2022-06-14 01:20:10|6056.93|5936.93|6061.01|5941.01|6061.01|5941.01|6055.96|5935.96|10
1655169620000|2022-06-14 01:20:20|6061.04|5941.04|6064.76|5944.76|6064.76|5944.76|6060.76|5940.76|10
1655169630000|2022-06-14 01:20:30|6064.99|5944.99|6067.2|5947.2|6068.62|5948.62|6064.99|5944.99|10
1655169640000|2022-06-14 01:20:40|6067.09|5947.09|6068.54|5948.54|6068.82|5948.82|6067.09|5947.09|9
1655169650000|2022-06-14 01:20:50|6068.95|5948.95|6066.07|5946.07|6070.88|5950.88|6066.07|5946.07|10
1655169660000|2022-06-14 01:21:00|6063.83|5943.83|6063.12|5943.12|6066.28|5946.28|6063.12|5943.12|10
1655169670000|2022-06-14 01:21:10|6063.31|5943.31|6064.66|5944.66|6065.23|5945.23|6062.73|5942.73|9
1655169680000|2022-06-14 01:21:20|6064.68|5944.68|6062.44|5942.44|6064.78|5944.78|6062.44|5942.44|10
1655169690000|2022-06-14 01:21:30|6060.31|5940.31|6048.57|5928.57|6060.31|5940.31|6048.57|5928.57|10
1655169700000|2022-06-14 01:21:40|6048.54|5928.54|6046.94|5926.94|6048.73|5928.73|6046.77|5926.77|10
1655169710000|2022-06-14 01:21:50|6045.79|5925.79|6043.91|5923.91|6046.21|5926.21|6042.85|5922.85|10
1655169720000|2022-06-14 01:22:00|6044.18|5924.18|6050.67|5930.67|6050.67|5930.67|6044.18|5924.18|10
1655169730000|2022-06-14 01:22:10|6051.78|5931.78|6058.23|5938.23|6059.42|5939.42|6051.78|5931.78|10
1655169740000|2022-06-14 01:22:20|6057.82|5937.82|6054.16|5934.16|6059.01|5939.01|6054.13|5934.13|10
1655169750000|2022-06-14 01:22:30|6054.92|5934.92|6053.61|5933.61|6055.55|5935.55|6053.61|5933.61|9
1655169760000|2022-06-14 01:22:40|6053.77|5933.77|6047.84|5927.84|6053.84|5933.84|6047.84|5927.84|10
1655169770000|2022-06-14 01:22:50|6048.18|5928.18|6044.62|5924.62|6048.18|5928.18|6044.62|5924.62|10
1655169780000|2022-06-14 01:23:00|6044.74|5924.74|6043.16|5923.16|6044.81|5924.81|6043.16|5923.16|10
1655169790000|2022-06-14 01:23:10|6043.24|5923.24|6042.29|5922.29|6043.24|5923.24|6040.32|5920.32|10
1655169800000|2022-06-14 01:23:20|6042.34|5922.34|6043.02|5923.02|6044.01|5924.01|6042.19|5922.19|10
1655169810000|2022-06-14 01:23:30|6042.7|5922.7|6040.42|5920.42|6042.7|5922.7|6040.41|5920.41|10
1655169820000|2022-06-14 01:23:40|6040.82|5920.82|6040.61|5920.61|6040.97|5920.97|6040.01|5920.01|10
1655169830000|2022-06-14 01:23:50|6040.05|5920.05|6037.68|5917.68|6041.03|5921.03|6037.68|5917.68|10
1655169840000|2022-06-14 01:24:00|6037.35|5917.35|6031.53|5911.53|6037.35|5917.35|6031.29|5911.29|10
1655169850000|2022-06-14 01:24:10|6031.17|5911.17|6025.42|5905.42|6031.52|5911.52|6025.42|5905.42|10
1655169860000|2022-06-14 01:24:20|6025.23|5905.23|6024.71|5904.71|6026.59|5906.59|6024.71|5904.71|10
1655169870000|2022-06-14 01:24:30|6025.24|5905.24|6030.56|5910.56|6030.56|5910.56|6025.24|5905.24|10
1655169880000|2022-06-14 01:24:40|6030.66|5910.66|6025.34|5905.34|6030.9|5910.9|6025.34|5905.34|10
1655169890000|2022-06-14 01:24:50|6025.05|5905.05|6025.59|5905.59|6025.8|5905.8|6025.05|5905.05|9
1655169900000|2022-06-14 01:25:00|6025.76|5905.76|6026.55|5906.55|6026.55|5906.55|6025.12|5905.12|10
1655169910000|2022-06-14 01:25:10|6026.4|5906.4|6025.03|5905.03|6026.4|5906.4|6024.4|5904.4|10
1655169920000|2022-06-14 01:25:20|6024.31|5904.31|6018.37|5898.37|6024.93|5904.93|6018.37|5898.37|10
1655169930000|2022-06-14 01:25:30|6019.38|5899.38|6021.72|5901.72|6021.72|5901.72|6019.15|5899.15|10
1655169940000|2022-06-14 01:25:40|6021.4|5901.4|6016.62|5896.62|6021.66|5901.66|6016.62|5896.62|10
1655169950000|2022-06-14 01:25:50|6015.73|5895.73|6014.35|5894.35|6016.13|5896.13|6014.35|5894.35|10
1655169960000|2022-06-14 01:26:00|6014.28|5894.28|6012.81|5892.81|6014.28|5894.28|6012.41|5892.41|10
1655169970000|2022-06-14 01:26:10|6012.97|5892.97|6011.71|5891.71|6012.97|5892.97|6011.01|5891.01|10
1655169980000|2022-06-14 01:26:20|6011.5|5891.5|6012.91|5892.91|6013.3|5893.3|6011.44|5891.44|10
1655169990000|2022-06-14 01:26:30|6012.93|5892.93|6007.92|5887.92|6013.12|5893.12|6007.79|5887.79|10
1655170000000|2022-06-14 01:26:40|6007.52|5887.52|6005.83|5885.83|6007.52|5887.52|6005.08|5885.08|10
1655170010000|2022-06-14 01:26:50|6005.69|5885.69|5999.6|5879.6|6005.69|5885.69|5999.6|5879.6|9
1655170020000|2022-06-14 01:27:00|5998.29|5878.29|5994.89|5874.89|5998.29|5878.29|5994.89|5874.89|10
1655170030000|2022-06-14 01:27:10|5994.05|5874.05|5980.79|5860.79|5994.05|5874.05|5980.79|5860.79|10
1655170040000|2022-06-14 01:27:20|5981.15|5861.15|5982.46|5862.46|5983|5863|5981.15|5861.15|9
1655170050000|2022-06-14 01:27:30|5982.89|5862.89|5981.02|5861.02|5983.33|5863.33|5980.95|5860.95|10
1655170060000|2022-06-14 01:27:40|5980.46|5860.46|5976.24|5856.24|5980.48|5860.48|5976.24|5856.24|10
1655170070000|2022-06-14 01:27:50|5976.7|5856.7|5975.12|5855.12|5976.7|5856.7|5974.53|5854.53|10
1655170080000|2022-06-14 01:28:00|5975.49|5855.49|5983.58|5863.58|5983.58|5863.58|5975.49|5855.49|10
1655170090000|2022-06-14 01:28:10|5983.81|5863.81|5982.99|5862.99|5983.95|5863.95|5982.99|5862.99|10
1655170100000|2022-06-14 01:28:20|5982.67|5862.67|5974.72|5854.72|5982.67|5862.67|5974.72|5854.72|10
1655170110000|2022-06-14 01:28:30|5974.77|5854.77|5972.65|5852.65|5974.77|5854.77|5971.7|5851.7|10
1655170120000|2022-06-14 01:28:40|5972.77|5852.77|5975.58|5855.58|5975.6|5855.6|5972.77|5852.77|10
1655170130000|2022-06-14 01:28:50|5975.24|5855.24|5973.59|5853.59|5975.29|5855.29|5973.31|5853.31|10
1655170140000|2022-06-14 01:29:00|5973.4|5853.4|5970.4|5850.4|5973.57|5853.57|5970.31|5850.31|10
1655170150000|2022-06-14 01:29:10|5970.24|5850.24|5973.38|5853.38|5973.48|5853.48|5970.08|5850.08|10
1655170160000|2022-06-14 01:29:20|5974.15|5854.15|5979.4|5859.4|5979.8|5859.8|5974.15|5854.15|10
1655170170000|2022-06-14 01:29:30|5979.71|5859.71|5975.63|5855.63|5979.79|5859.79|5975.63|5855.63|10
1655170180000|2022-06-14 01:29:40|5975.59|5855.59|5975.4|5855.4|5975.75|5855.75|5974.83|5854.83|10
1655170190000|2022-06-14 01:29:50|5975.02|5855.02|5974.73|5854.73|5976.74|5856.74|5973.2|5853.2|10
1655170200000|2022-06-14 01:30:00|5975|5855|5971.36|5851.36|5975|5855|5971.36|5851.36|10
1655170210000|2022-06-14 01:30:10|5972.33|5852.33|5977.3|5857.3|5977.3|5857.3|5972.33|5852.33|10
1655170220000|2022-06-14 01:30:20|5977.32|5857.32|5990.63|5870.63|5990.63|5870.63|5977.15|5857.15|10
1655170230000|2022-06-14 01:30:30|5991.77|5871.77|5997.96|5877.96|5999.48|5879.48|5991.77|5871.77|10
1655170240000|2022-06-14 01:30:40|5997.81|5877.81|5991.02|5871.02|5997.81|5877.81|5991.02|5871.02|10
1655170250000|2022-06-14 01:30:50|5990.36|5870.36|5982.65|5862.65|5990.76|5870.76|5980.48|5860.48|9
1655170260000|2022-06-14 01:31:00|5982.28|5862.28|5982.44|5862.44|5982.44|5862.44|5980.07|5860.07|10
1655170270000|2022-06-14 01:31:10|5982.8|5862.8|5995.36|5875.36|5995.36|5875.36|5982.8|5862.8|10
1655170280000|2022-06-14 01:31:20|5998.25|5878.25|5998.63|5878.63|5999.52|5879.52|5997.8|5877.8|10
1655170290000|2022-06-14 01:31:30|5998.72|5878.72|6003.15|5883.15|6003.15|5883.15|5998.59|5878.59|10
1655170300000|2022-06-14 01:31:40|6003.14|5883.14|6004.93|5884.93|6004.93|5884.93|6003.02|5883.02|10
1655170310000|2022-06-14 01:31:50|6005.29|5885.29|6006.3|5886.3|6007.03|5887.03|6005.29|5885.29|10
1655170320000|2022-06-14 01:32:00|6005.67|5885.67|6007.45|5887.45|6007.45|5887.45|6005.41|5885.41|10
1655170330000|2022-06-14 01:32:10|6008.81|5888.81|6007.76|5887.76|6009.12|5889.12|6007.76|5887.76|10
1655170340000|2022-06-14 01:32:20|6007.2|5887.2|6009.64|5889.64|6009.74|5889.74|6006.76|5886.76|10
1655170350000|2022-06-14 01:32:30|6009.58|5889.58|6008.26|5888.26|6009.58|5889.58|6007.94|5887.94|10
1655170360000|2022-06-14 01:32:40|6009.03|5889.03|6010.72|5890.72|6010.9|5890.9|6009.03|5889.03|10
1655170370000|2022-06-14 01:32:50|6010.79|5890.79|6012.99|5892.99|6013.14|5893.14|6010.73|5890.73|10
1655170380000|2022-06-14 01:33:00|6013.47|5893.47|6015.67|5895.67|6015.67|5895.67|6012.89|5892.89|10
1655170390000|2022-06-14 01:33:10|6015.85|5895.85|6014.79|5894.79|6016.52|5896.52|6014.09|5894.09|10
1655170400000|2022-06-14 01:33:20|6014.97|5894.97|6008.5|5888.5|6016.18|5896.18|6008.5|5888.5|10
1655170410000|2022-06-14 01:33:30|6007.87|5887.87|6003.51|5883.51|6008.09|5888.09|6003.5|5883.5|10
1655170420000|2022-06-14 01:33:40|6003.62|5883.62|5999.43|5879.43|6003.81|5883.81|5999.43|5879.43|10
1655170430000|2022-06-14 01:33:50|5998.59|5878.59|5994.98|5874.98|5998.59|5878.59|5994.98|5874.98|10
1655170440000|2022-06-14 01:34:00|5993.33|5873.33|5991.49|5871.49|5993.75|5873.75|5991.49|5871.49|10
1655170450000|2022-06-14 01:34:10|5990.97|5870.97|5989.71|5869.71|5991.49|5871.49|5989.44|5869.44|10
1655170460000|2022-06-14 01:34:20|5989.59|5869.59|5990.79|5870.79|5990.79|5870.79|5989.26|5869.26|10
1655170470000|2022-06-14 01:34:30|5989.84|5869.84|5988.55|5868.55|5990.54|5870.54|5988.44|5868.44|10
1655170480000|2022-06-14 01:34:40|5988.25|5868.25|5982.71|5862.71|5988.25|5868.25|5982.71|5862.71|10
1655170490000|2022-06-14 01:34:50|5982.97|5862.97|5981.76|5861.76|5982.97|5862.97|5981.04|5861.04|10
1655170500000|2022-06-14 01:35:00|5981.55|5861.55|5982.47|5862.47|5982.47|5862.47|5980.09|5860.09|10
1655170510000|2022-06-14 01:35:10|5982.63|5862.63|5986.09|5866.09|5986.09|5866.09|5982.56|5862.56|10
1655170520000|2022-06-14 01:35:20|5985.28|5865.28|5985.07|5865.07|5987.24|5867.24|5985.07|5865.07|10
1655170530000|2022-06-14 01:35:30|5986.06|5866.06|5981.47|5861.47|5986.06|5866.06|5981.47|5861.47|10
1655170540000|2022-06-14 01:35:40|5981.49|5861.49|5983.38|5863.38|5983.38|5863.38|5980.95|5860.95|10
1655170550000|2022-06-14 01:35:50|5983.84|5863.84|5980.18|5860.18|5983.84|5863.84|5980.18|5860.18|10
1655170560000|2022-06-14 01:36:00|5980.07|5860.07|5978.25|5858.25|5980.33|5860.33|5978.25|5858.25|10
1655170570000|2022-06-14 01:36:10|5978.47|5858.47|5970.68|5850.68|5978.47|5858.47|5970.68|5850.68|10
1655170580000|2022-06-14 01:36:20|5968.22|5848.22|5961.6|5841.6|5968.22|5848.22|5959.4|5839.4|10
1655170590000|2022-06-14 01:36:30|5960.23|5840.23|5951.42|5831.42|5960.23|5840.23|5951.42|5831.42|10
1655170600000|2022-06-14 01:36:40|5950.77|5830.77|5948.45|5828.45|5950.86|5830.86|5948.45|5828.45|10
1655170610000|2022-06-14 01:36:50|5948.41|5828.41|5946.39|5826.39|5948.54|5828.54|5946.39|5826.39|10
1655170620000|2022-06-14 01:37:00|5946.52|5826.52|5946.36|5826.36|5946.72|5826.72|5944.89|5824.89|10
1655170630000|2022-06-14 01:37:10|5946.1|5826.1|5943.26|5823.26|5946.1|5826.1|5941.39|5821.39|10
1655170640000|2022-06-14 01:37:20|5943.04|5823.04|5945.51|5825.51|5945.51|5825.51|5942.53|5822.53|10
1655170650000|2022-06-14 01:37:30|5945.02|5825.02|5943.98|5823.98|5945.93|5825.93|5943.98|5823.98|10
1655170660000|2022-06-14 01:37:40|5943.13|5823.13|5941.53|5821.53|5943.47|5823.47|5941.53|5821.53|9
1655170670000|2022-06-14 01:37:50|5940.96|5820.96|5938.04|5818.04|5941.08|5821.08|5938.04|5818.04|10
1655170680000|2022-06-14 01:38:00|5937.34|5817.34|5936.25|5816.25|5937.34|5817.34|5935.44|5815.44|10
1655170690000|2022-06-14 01:38:10|5936.7|5816.7|5942.4|5822.4|5942.4|5822.4|5936.7|5816.7|10
1655170700000|2022-06-14 01:38:20|5942.1|5822.1|5946.81|5826.81|5946.81|5826.81|5941.9|5821.9|10
1655170710000|2022-06-14 01:38:30|5947.4|5827.4|5946.23|5826.23|5948.18|5828.18|5946.23|5826.23|10
1655170720000|2022-06-14 01:38:40|5946.19|5826.19|5946.43|5826.43|5946.56|5826.56|5945.67|5825.67|10
1655170730000|2022-06-14 01:38:50|5945.63|5825.63|5945.32|5825.32|5946.47|5826.47|5944.87|5824.87|10
1655170740000|2022-06-14 01:39:00|5945.28|5825.28|5938.69|5818.69|5945.28|5825.28|5938.69|5818.69|10
1655170750000|2022-06-14 01:39:10|5938.59|5818.59|5933.25|5813.25|5938.59|5818.59|5933.25|5813.25|10
1655170760000|2022-06-14 01:39:20|5933.29|5813.29|5920.01|5800.01|5933.29|5813.29|5919.75|5799.75|10
1655170770000|2022-06-14 01:39:30|5920.76|5800.76|5922.26|5802.26|5924.24|5804.24|5920.76|5800.76|10
1655170780000|2022-06-14 01:39:40|5922.8|5802.8|5924.43|5804.43|5924.43|5804.43|5922.8|5802.8|10
1655170790000|2022-06-14 01:39:50|5923.78|5803.78|5921.1|5801.1|5924.59|5804.59|5921.1|5801.1|10
1655170800000|2022-06-14 01:40:00|5921.94|5801.94|5923.8|5803.8|5924.64|5804.64|5921.76|5801.76|9
1655170810000|2022-06-14 01:40:10|5925.52|5805.52|5926.22|5806.22|5928.36|5808.36|5924.19|5804.19|10
1655170820000|2022-06-14 01:40:20|5925.92|5805.92|5920.41|5800.41|5926.04|5806.04|5920.41|5800.41|10
1655170830000|2022-06-14 01:40:30|5920.15|5800.15|5915.72|5795.72|5920.15|5800.15|5915.72|5795.72|10
1655170840000|2022-06-14 01:40:40|5913.95|5793.95|5916.86|5796.86|5916.86|5796.86|5913.62|5793.62|9
1655170850000|2022-06-14 01:40:50|5916.52|5796.52|5914.75|5794.75|5916.52|5796.52|5914.75|5794.75|10
1655170860000|2022-06-14 01:41:00|5913.31|5793.31|5908.1|5788.1|5913.31|5793.31|5908.1|5788.1|10
1655170870000|2022-06-14 01:41:10|5907.78|5787.78|5907.7|5787.7|5907.78|5787.78|5906.57|5786.57|10
1655170880000|2022-06-14 01:41:20|5907.85|5787.85|5904.11|5784.11|5907.85|5787.85|5902.09|5782.09|10
1655170890000|2022-06-14 01:41:30|5903.62|5783.62|5900.75|5780.75|5903.62|5783.62|5900.75|5780.75|10
1655170900000|2022-06-14 01:41:40|5900.78|5780.78|5891.31|5771.31|5900.78|5780.78|5891.31|5771.31|10
1655170910000|2022-06-14 01:41:50|5890.4|5770.4|5885.63|5765.63|5890.4|5770.4|5884.19|5764.19|10
1655170920000|2022-06-14 01:42:00|5885.73|5765.73|5885.89|5765.89|5886.96|5766.96|5885.54|5765.54|10
1655170930000|2022-06-14 01:42:10|5885.86|5765.86|5890.06|5770.06|5890.34|5770.34|5885.82|5765.82|10
1655170940000|2022-06-14 01:42:20|5890.02|5770.02|5887.07|5767.07|5891.44|5771.44|5887.05|5767.05|10
1655170950000|2022-06-14 01:42:30|5886.38|5766.38|5892.23|5772.23|5892.52|5772.52|5886.38|5766.38|10
1655170960000|2022-06-14 01:42:40|5893.44|5773.44|5901.09|5781.09|5901.22|5781.22|5893.44|5773.44|10
1655170970000|2022-06-14 01:42:50|5901.99|5781.99|5905.42|5785.42|5905.42|5785.42|5901.82|5781.82|10
1655170980000|2022-06-14 01:43:00|5905.86|5785.86|5905.48|5785.48|5907.72|5787.72|5905.32|5785.32|10
1655170990000|2022-06-14 01:43:10|5905.44|5785.44|5900.73|5780.73|5905.44|5785.44|5900.73|5780.73|10
1655171000000|2022-06-14 01:43:20|5900.5|5780.5|5899.95|5779.95|5900.5|5780.5|5898.56|5778.56|10
1655171010000|2022-06-14 01:43:30|5899.78|5779.78|5897.18|5777.18|5900.65|5780.65|5897.18|5777.18|9
1655171020000|2022-06-14 01:43:40|5896.97|5776.97|5894.42|5774.42|5897.58|5777.58|5894.42|5774.42|10
1655171030000|2022-06-14 01:43:50|5894.89|5774.89|5897.39|5777.39|5897.7|5777.7|5894.89|5774.89|10
1655171040000|2022-06-14 01:44:00|5897.13|5777.13|5890.11|5770.11|5897.13|5777.13|5890.11|5770.11|10
1655171050000|2022-06-14 01:44:10|5890.85|5770.85|5888.86|5768.86|5890.85|5770.85|5886.65|5766.65|10
1655171060000|2022-06-14 01:44:20|5887.95|5767.95|5885.72|5765.72|5887.95|5767.95|5885.52|5765.52|10
1655171070000|2022-06-14 01:44:30|5885.07|5765.07|5883.24|5763.24|5885.23|5765.23|5883.24|5763.24|10
1655171080000|2022-06-14 01:44:40|5883.08|5763.08|5882.16|5762.16|5883.38|5763.38|5882.06|5762.06|10
1655171090000|2022-06-14 01:44:50|5882.65|5762.65|5882.61|5762.61|5883.37|5763.37|5882.24|5762.24|10
1655171100000|2022-06-14 01:45:00|5882.95|5762.95|5883.42|5763.42|5883.47|5763.47|5882.5|5762.5|10
1655171110000|2022-06-14 01:45:10|5883.82|5763.82|5885.08|5765.08|5885.13|5765.13|5882.85|5762.85|10
1655171120000|2022-06-14 01:45:20|5885.57|5765.57|5887.03|5767.03|5888.37|5768.37|5885.57|5765.57|10
1655171130000|2022-06-14 01:45:30|5886.83|5766.83|5885.99|5765.99|5886.83|5766.83|5885.29|5765.29|10
1655171140000|2022-06-14 01:45:40|5885.92|5765.92|5886.83|5766.83|5887.02|5767.02|5885.92|5765.92|10
1655171150000|2022-06-14 01:45:50|5884.98|5764.98|5886.67|5766.67|5887.4|5767.4|5884.98|5764.98|10
1655171160000|2022-06-14 01:46:00|5887.48|5767.48|5891.93|5771.93|5891.93|5771.93|5887.48|5767.48|10
1655171170000|2022-06-14 01:46:10|5894.41|5774.41|5906.11|5786.11|5906.11|5786.11|5894|5774|10
1655171180000|2022-06-14 01:46:20|5907.67|5787.67|5921.4|5801.4|5921.96|5801.96|5907.67|5787.67|10
1655171190000|2022-06-14 01:46:30|5921.08|5801.08|5923.94|5803.94|5923.94|5803.94|5921.08|5801.08|10
1655171200000|2022-06-14 01:46:40|5924.62|5804.62|5924.61|5804.61|5925.78|5805.78|5924.61|5804.61|10
1655171210000|2022-06-14 01:46:50|5923.82|5803.82|5926.11|5806.11|5926.11|5806.11|5923.82|5803.82|10
1655171220000|2022-06-14 01:47:00|5927.04|5807.04|5934.84|5814.84|5934.84|5814.84|5927.04|5807.04|10
1655171230000|2022-06-14 01:47:10|5935.98|5815.98|5938.57|5818.57|5938.64|5818.64|5935.98|5815.98|10
1655171240000|2022-06-14 01:47:20|5938.49|5818.49|5943.97|5823.97|5944.08|5824.08|5938.49|5818.49|10
1655171250000|2022-06-14 01:47:30|5944.03|5824.03|5940.35|5820.35|5944.25|5824.25|5939.58|5819.58|10
1655171260000|2022-06-14 01:47:40|5940.51|5820.51|5942.12|5822.12|5943.37|5823.37|5940.51|5820.51|9
1655171270000|2022-06-14 01:47:50|5942.27|5822.27|5946.23|5826.23|5946.23|5826.23|5941.79|5821.79|10
1655171280000|2022-06-14 01:48:00|5946.98|5826.98|5942.72|5822.72|5947.96|5827.96|5942.72|5822.72|10
1655171290000|2022-06-14 01:48:10|5942.32|5822.32|5936.97|5816.97|5942.32|5822.32|5936.97|5816.97|10
1655171300000|2022-06-14 01:48:20|5937.22|5817.22|5934.63|5814.63|5937.22|5817.22|5933.66|5813.66|10
1655171310000|2022-06-14 01:48:30|5934.92|5814.92|5929.89|5809.89|5935.29|5815.29|5929.89|5809.89|9
1655171320000|2022-06-14 01:48:40|5929.27|5809.27|5931.99|5811.99|5931.99|5811.99|5929.15|5809.15|9
1655171330000|2022-06-14 01:48:50|5932.37|5812.37|5933.78|5813.78|5934.22|5814.22|5932.37|5812.37|10
1655171340000|2022-06-14 01:49:00|5932.9|5812.9|5938.85|5818.85|5938.85|5818.85|5932.86|5812.86|10
1655171350000|2022-06-14 01:49:10|5938.51|5818.51|5942.82|5822.82|5942.82|5822.82|5938.51|5818.51|10
1655171360000|2022-06-14 01:49:20|5942.64|5822.64|5941.74|5821.74|5942.64|5822.64|5941.69|5821.69|9
1655171370000|2022-06-14 01:49:30|5942.15|5822.15|5938.62|5818.62|5942.42|5822.42|5938.62|5818.62|10
1655171380000|2022-06-14 01:49:40|5938.74|5818.74|5935.17|5815.17|5938.74|5818.74|5935.17|5815.17|10
1655171390000|2022-06-14 01:49:50|5934.78|5814.78|5934.75|5814.75|5934.78|5814.78|5933.8|5813.8|8
1655171400000|2022-06-14 01:50:00|5933.54|5813.54|5931.2|5811.2|5934.07|5814.07|5931.2|5811.2|10
1655171410000|2022-06-14 01:50:10|5930.95|5810.95|5928.62|5808.62|5930.95|5810.95|5928.62|5808.62|10
1655171420000|2022-06-14 01:50:20|5928.95|5808.95|5926.08|5806.08|5928.95|5808.95|5926.08|5806.08|10
1655171430000|2022-06-14 01:50:30|5926.2|5806.2|5925.02|5805.02|5926.71|5806.71|5925.02|5805.02|10
1655171440000|2022-06-14 01:50:40|5925.16|5805.16|5923.55|5803.55|5925.61|5805.61|5923.17|5803.17|10
1655171450000|2022-06-14 01:50:50|5924.09|5804.09|5920.06|5800.06|5925.96|5805.96|5919.94|5799.94|10
1655171460000|2022-06-14 01:51:00|5918.27|5798.27|5913.98|5793.98|5918.27|5798.27|5913.98|5793.98|10
1655171470000|2022-06-14 01:51:10|5912.98|5792.98|5914.4|5794.4|5914.4|5794.4|5911.43|5791.43|10
1655171480000|2022-06-14 01:51:20|5913.73|5793.73|5915.56|5795.56|5916.54|5796.54|5913.73|5793.73|10
1655171490000|2022-06-14 01:51:30|5915.2|5795.2|5913.69|5793.69|5916.01|5796.01|5913.69|5793.69|10
1655171500000|2022-06-14 01:51:40|5913.2|5793.2|5905.27|5785.27|5913.2|5793.2|5905.27|5785.27|10
1655171510000|2022-06-14 01:51:50|5904.32|5784.32|5896.9|5776.9|5904.32|5784.32|5896.9|5776.9|10
1655171520000|2022-06-14 01:52:00|5896.13|5776.13|5892.96|5772.96|5896.13|5776.13|5892.96|5772.96|10
1655171530000|2022-06-14 01:52:10|5892.76|5772.76|5892.79|5772.79|5892.79|5772.79|5891.83|5771.83|10
1655171540000|2022-06-14 01:52:20|5892.89|5772.89|5885.6|5765.6|5893.05|5773.05|5885.6|5765.6|10
1655171550000|2022-06-14 01:52:30|5885.79|5765.79|5882.15|5762.15|5885.79|5765.79|5882.15|5762.15|10
1655171560000|2022-06-14 01:52:40|5880.45|5760.45|5882.5|5762.5|5882.5|5762.5|5880.45|5760.45|10
1655171570000|2022-06-14 01:52:50|5882.02|5762.02|5881.35|5761.35|5882.99|5762.99|5881.16|5761.16|9
1655171580000|2022-06-14 01:53:00|5880.85|5760.85|5881.05|5761.05|5881.26|5761.26|5880.53|5760.53|10
1655171590000|2022-06-14 01:53:10|5881.06|5761.06|5880.78|5760.78|5881.32|5761.32|5880.32|5760.32|10
1655171600000|2022-06-14 01:53:20|5880.88|5760.88|5883.48|5763.48|5883.48|5763.48|5880.81|5760.81|10
1655171610000|2022-06-14 01:53:30|5883.82|5763.82|5886.39|5766.39|5886.46|5766.46|5883.82|5763.82|10
1655171620000|2022-06-14 01:53:40|5886.49|5766.49|5885.85|5765.85|5886.78|5766.78|5885.85|5765.85|10
1655171630000|2022-06-14 01:53:50|5885.7|5765.7|5882.82|5762.82|5885.7|5765.7|5882.82|5762.82|10
1655171640000|2022-06-14 01:54:00|5882.69|5762.69|5880.71|5760.71|5882.69|5762.69|5880.49|5760.49|10
1655171650000|2022-06-14 01:54:10|5880.93|5760.93|5877.83|5757.83|5880.93|5760.93|5877.83|5757.83|10
1655171660000|2022-06-14 01:54:20|5877.72|5757.72|5878.53|5758.53|5879.38|5759.38|5876.87|5756.87|10
1655171670000|2022-06-14 01:54:30|5878.63|5758.63|5874.31|5754.31|5878.91|5758.91|5874.31|5754.31|10
1655171680000|2022-06-14 01:54:40|5874.12|5754.12|5871.4|5751.4|5874.31|5754.31|5871.4|5751.4|10
1655171690000|2022-06-14 01:54:50|5870.91|5750.91|5867.99|5747.99|5870.91|5750.91|5867.99|5747.99|10
1655171700000|2022-06-14 01:55:00|5867.7|5747.7|5864.29|5744.29|5867.7|5747.7|5864.29|5744.29|10
1655171710000|2022-06-14 01:55:10|5864.21|5744.21|5862.14|5742.14|5864.21|5744.21|5859.9|5739.9|10
1655171720000|2022-06-14 01:55:20|5862.2|5742.2|5866.46|5746.46|5866.46|5746.46|5862.03|5742.03|10
1655171730000|2022-06-14 01:55:30|5866.98|5746.98|5864.43|5744.43|5866.98|5746.98|5864.31|5744.31|9
1655171740000|2022-06-14 01:55:40|5864.04|5744.04|5860.55|5740.55|5864.04|5744.04|5860.55|5740.55|10
1655171750000|2022-06-14 01:55:50|5859.53|5739.53|5856.91|5736.91|5859.53|5739.53|5855.78|5735.78|10
1655171760000|2022-06-14 01:56:00|5856.83|5736.83|5849.41|5729.41|5856.83|5736.83|5849.41|5729.41|10
1655171770000|2022-06-14 01:56:10|5848.75|5728.75|5847.61|5727.61|5849.04|5729.04|5847.61|5727.61|10
1655171780000|2022-06-14 01:56:20|5847.6|5727.6|5844.49|5724.49|5847.61|5727.61|5844.49|5724.49|10
1655171790000|2022-06-14 01:56:30|5843.62|5723.62|5842.31|5722.31|5844.36|5724.36|5842.31|5722.31|10
1655171800000|2022-06-14 01:56:40|5842.19|5722.19|5839.58|5719.58|5842.19|5722.19|5839.58|5719.58|10
1655171810000|2022-06-14 01:56:50|5839.23|5719.23|5835.32|5715.32|5839.23|5719.23|5835.26|5715.26|10
1655171820000|2022-06-14 01:57:00|5835.56|5715.56|5836.14|5716.14|5836.61|5716.61|5835.05|5715.05|10
1655171830000|2022-06-14 01:57:10|5837.27|5717.27|5836.72|5716.72|5840.16|5720.16|5836.72|5716.72|10
1655171840000|2022-06-14 01:57:20|5836.86|5716.86|5841.09|5721.09|5841.09|5721.09|5836.86|5716.86|10
1655171850000|2022-06-14 01:57:30|5843.98|5723.98|5853.02|5733.02|5853.02|5733.02|5843.98|5723.98|10
1655171860000|2022-06-14 01:57:40|5853.84|5733.84|5862.37|5742.37|5862.37|5742.37|5853.01|5733.01|10
1655171870000|2022-06-14 01:57:50|5863.22|5743.22|5871.34|5751.34|5871.34|5751.34|5863.22|5743.22|10
1655171880000|2022-06-14 01:58:00|5873.56|5753.56|5879.82|5759.82|5879.82|5759.82|5873.56|5753.56|10
1655171890000|2022-06-14 01:58:10|5880.3|5760.3|5883.03|5763.03|5883.58|5763.58|5880.3|5760.3|10
1655171900000|2022-06-14 01:58:20|5884.2|5764.2|5883.15|5763.15|5886.17|5766.17|5883.15|5763.15|10
1655171910000|2022-06-14 01:58:30|5883.31|5763.31|5870.96|5750.96|5883.38|5763.38|5870.96|5750.96|10
1655171920000|2022-06-14 01:58:40|5868.38|5748.38|5858.88|5738.88|5868.38|5748.38|5858.88|5738.88|10
1655171930000|2022-06-14 01:58:50|5857.71|5737.71|5847.5|5727.5|5857.71|5737.71|5847.5|5727.5|10
1655171940000|2022-06-14 01:59:00|5845.7|5725.7|5842.07|5722.07|5845.71|5725.71|5842.07|5722.07|10
1655171950000|2022-06-14 01:59:10|5841.83|5721.83|5838.31|5718.31|5841.83|5721.83|5838.31|5718.31|10
1655171960000|2022-06-14 01:59:20|5838.59|5718.59|5837.5|5717.5|5838.59|5718.59|5837.5|5717.5|10
1655171970000|2022-06-14 01:59:30|5837.7|5717.7|5835.52|5715.52|5837.95|5717.95|5835.52|5715.52|10
1655171980000|2022-06-14 01:59:40|5834.4|5714.4|5837.51|5717.51|5837.51|5717.51|5833.74|5713.74|10
1655171990000|2022-06-14 01:59:50|5839.17|5719.17|5838.08|5718.08|5839.39|5719.39|5838.08|5718.08|10
1655172000000|2022-06-14 02:00:00|5837.9|5717.9|5836.13|5716.13|5837.9|5717.9|5835.38|5715.38|10
1655172010000|2022-06-14 02:00:10|5835.76|5715.76|5831.89|5711.89|5835.76|5715.76|5831.89|5711.89|10
1655172020000|2022-06-14 02:00:20|5831.62|5711.62|5830.27|5710.27|5831.62|5711.62|5828.66|5708.66|10
1655172030000|2022-06-14 02:00:30|5830.52|5710.52|5833.41|5713.41|5833.41|5713.41|5829.06|5709.06|10
1655172040000|2022-06-14 02:00:40|5835.46|5715.46|5837.81|5717.81|5838.03|5718.03|5835.46|5715.46|10
1655172050000|2022-06-14 02:00:50|5837.79|5717.79|5837.51|5717.51|5838.63|5718.63|5837.51|5717.51|9
1655172060000|2022-06-14 02:01:00|5837.11|5717.11|5839.91|5719.91|5839.91|5719.91|5836.97|5716.97|10
1655172070000|2022-06-14 02:01:10|5840.62|5720.62|5848.56|5728.56|5848.56|5728.56|5840.62|5720.62|10
1655172080000|2022-06-14 02:01:20|5849.77|5729.77|5852.02|5732.02|5852.02|5732.02|5849.44|5729.44|10
1655172090000|2022-06-14 02:01:30|5853.62|5733.62|5864.64|5744.64|5864.64|5744.64|5853.62|5733.62|10
1655172100000|2022-06-14 02:01:40|5865.1|5745.1|5860.2|5740.2|5865.1|5745.1|5860.2|5740.2|10
1655172110000|2022-06-14 02:01:50|5859.53|5739.53|5862.94|5742.94|5862.94|5742.94|5859.17|5739.17|10
1655172120000|2022-06-14 02:02:00|5862.78|5742.78|5861.59|5741.59|5863.95|5743.95|5861.59|5741.59|10
1655172130000|2022-06-14 02:02:10|5861.56|5741.56|5863.24|5743.24|5863.61|5743.61|5861.11|5741.11|10
1655172140000|2022-06-14 02:02:20|5863.43|5743.43|5864.62|5744.62|5864.62|5744.62|5863.28|5743.28|10
1655172150000|2022-06-14 02:02:30|5864.87|5744.87|5864.84|5744.84|5866.56|5746.56|5864.47|5744.47|10
1655172160000|2022-06-14 02:02:40|5865.4|5745.4|5863.58|5743.58|5865.4|5745.4|5863.03|5743.03|9
1655172170000|2022-06-14 02:02:50|5863.29|5743.29|5863.46|5743.46|5863.79|5743.79|5862.54|5742.54|10
1655172180000|2022-06-14 02:03:00|5863.83|5743.83|5860.26|5740.26|5863.83|5743.83|5859.37|5739.37|9
1655172190000|2022-06-14 02:03:10|5859.54|5739.54|5852.98|5732.98|5859.54|5739.54|5852.84|5732.84|10
1655172200000|2022-06-14 02:03:20|5853.25|5733.25|5850.39|5730.39|5853.25|5733.25|5850.39|5730.39|10
1655172210000|2022-06-14 02:03:30|5849.19|5729.19|5845.62|5725.62|5849.19|5729.19|5845.62|5725.62|10
1655172220000|2022-06-14 02:03:40|5845.04|5725.04|5842.85|5722.85|5845.04|5725.04|5842.85|5722.85|10
1655172230000|2022-06-14 02:03:50|5842.53|5722.53|5840.19|5720.19|5842.53|5722.53|5839.32|5719.32|10
1655172240000|2022-06-14 02:04:00|5839.75|5719.75|5836.35|5716.35|5839.75|5719.75|5836.35|5716.35|9
1655172250000|2022-06-14 02:04:10|5836.12|5716.12|5833.9|5713.9|5836.12|5716.12|5833.9|5713.9|10
1655172260000|2022-06-14 02:04:20|5833.72|5713.72|5830.49|5710.49|5833.76|5713.76|5830.49|5710.49|10
1655172270000|2022-06-14 02:04:30|5830.5|5710.5|5827.61|5707.61|5830.5|5710.5|5827.61|5707.61|10
1655172280000|2022-06-14 02:04:40|5827.56|5707.56|5826.28|5706.28|5827.89|5707.89|5826.28|5706.28|10
1655172290000|2022-06-14 02:04:50|5826.78|5706.78|5827.36|5707.36|5827.36|5707.36|5826.16|5706.16|9
1655172300000|2022-06-14 02:05:00|5826.68|5706.68|5826.17|5706.17|5826.68|5706.68|5826.05|5706.05|10
1655172310000|2022-06-14 02:05:10|5826.27|5706.27|5823.77|5703.77|5826.32|5706.32|5823.77|5703.77|9
1655172320000|2022-06-14 02:05:20|5823.17|5703.17|5819|5699|5823.17|5703.17|5818.71|5698.71|10
1655172330000|2022-06-14 02:05:30|5818.49|5698.49|5816.03|5696.03|5818.66|5698.66|5816.03|5696.03|10
1655172340000|2022-06-14 02:05:40|5816.98|5696.98|5816.23|5696.23|5817.44|5697.44|5816.17|5696.17|10
1655172350000|2022-06-14 02:05:50|5817.24|5697.24|5822.49|5702.49|5822.49|5702.49|5817.05|5697.05|10
1655172360000|2022-06-14 02:06:00|5823.51|5703.51|5826.26|5706.26|5828.54|5708.54|5823.51|5703.51|10
1655172370000|2022-06-14 02:06:10|5825.94|5705.94|5822.39|5702.39|5825.94|5705.94|5821.29|5701.29|10
1655172380000|2022-06-14 02:06:20|5822.14|5702.14|5826.91|5706.91|5826.91|5706.91|5821.9|5701.9|10
1655172390000|2022-06-14 02:06:30|5827.09|5707.09|5832.63|5712.63|5832.63|5712.63|5827.09|5707.09|10
1655172400000|2022-06-14 02:06:40|5832.83|5712.83|5840.15|5720.15|5840.15|5720.15|5832.83|5712.83|10
1655172410000|2022-06-14 02:06:50|5839.89|5719.89|5840.87|5720.87|5840.87|5720.87|5838.99|5718.99|10
1655172420000|2022-06-14 02:07:00|5840.65|5720.65|5847.53|5727.53|5847.53|5727.53|5840.65|5720.65|10
1655172430000|2022-06-14 02:07:10|5849.93|5729.93|5860.51|5740.51|5860.51|5740.51|5849.93|5729.93|10
1655172440000|2022-06-14 02:07:20|5860.76|5740.76|5872.45|5752.45|5872.45|5752.45|5860.76|5740.76|10
1655172450000|2022-06-14 02:07:30|5873.92|5753.92|5872.78|5752.78|5873.92|5753.92|5871.96|5751.96|10
1655172460000|2022-06-14 02:07:40|5873.39|5753.39|5886.05|5766.05|5886.05|5766.05|5873.39|5753.39|10
1655172470000|2022-06-14 02:07:50|5892.96|5772.96|5906.62|5786.62|5906.62|5786.62|5892.96|5772.96|10
1655172480000|2022-06-14 02:08:00|5910.32|5790.32|5931.5|5811.5|5931.5|5811.5|5910.32|5790.32|10
1655172490000|2022-06-14 02:08:10|5933.25|5813.25|5936.49|5816.49|5938.54|5818.54|5933.25|5813.25|10
1655172500000|2022-06-14 02:08:20|5935.02|5815.02|5937.32|5817.32|5938.86|5818.86|5935.02|5815.02|10
1655172510000|2022-06-14 02:08:30|5936.25|5816.25|5936.57|5816.57|5937.22|5817.22|5935.58|5815.58|10
1655172520000|2022-06-14 02:08:40|5936.9|5816.9|5934.59|5814.59|5937.25|5817.25|5934.26|5814.26|10
1655172530000|2022-06-14 02:08:50|5935.07|5815.07|5934.4|5814.4|5935.54|5815.54|5933.19|5813.19|10
1655172540000|2022-06-14 02:09:00|5934.37|5814.37|5929.97|5809.97|5934.37|5814.37|5929.63|5809.63|10
1655172550000|2022-06-14 02:09:10|5930.41|5810.41|5933.42|5813.42|5933.42|5813.42|5930.15|5810.15|10
1655172560000|2022-06-14 02:09:20|5934.38|5814.38|5939.9|5819.9|5939.9|5819.9|5934.38|5814.38|10
1655172570000|2022-06-14 02:09:30|5939.63|5819.63|5940.41|5820.41|5940.41|5820.41|5939.37|5819.37|10
1655172580000|2022-06-14 02:09:40|5940.71|5820.71|5941.23|5821.23|5942.34|5822.34|5940.71|5820.71|10
1655172590000|2022-06-14 02:09:50|5940.53|5820.53|5938.68|5818.68|5940.53|5820.53|5938.68|5818.68|10
1655172600000|2022-06-14 02:10:00|5939.35|5819.35|5937.32|5817.32|5939.35|5819.35|5936.75|5816.75|10
1655172610000|2022-06-14 02:10:10|5936.46|5816.46|5938.57|5818.57|5938.57|5818.57|5936.46|5816.46|10
1655172620000|2022-06-14 02:10:20|5934.8|5814.8|5930.05|5810.05|5937.19|5817.19|5928.94|5808.94|10
1655172630000|2022-06-14 02:10:30|5927|5807|5922.31|5802.31|5928.07|5808.07|5922.31|5802.31|10
1655172640000|2022-06-14 02:10:40|5920.06|5800.06|5912.86|5792.86|5920.06|5800.06|5911.32|5791.32|10
1655172650000|2022-06-14 02:10:50|5912.98|5792.98|5914.32|5794.32|5914.65|5794.65|5912.98|5792.98|9
1655172660000|2022-06-14 02:11:00|5913.87|5793.87|5909.68|5789.68|5914.02|5794.02|5909.68|5789.68|10
1655172670000|2022-06-14 02:11:10|5908.73|5788.73|5906.56|5786.56|5908.81|5788.81|5906.56|5786.56|10
1655172680000|2022-06-14 02:11:20|5905.93|5785.93|5904.19|5784.19|5906.04|5786.04|5904.19|5784.19|9
1655172690000|2022-06-14 02:11:30|5904.13|5784.13|5906.37|5786.37|5906.37|5786.37|5903.79|5783.79|10
1655172700000|2022-06-14 02:11:40|5907.71|5787.71|5915.12|5795.12|5915.12|5795.12|5907.59|5787.59|10
1655172710000|2022-06-14 02:11:50|5915.38|5795.38|5917.47|5797.47|5917.47|5797.47|5915.38|5795.38|10
1655172720000|2022-06-14 02:12:00|5917.62|5797.62|5916.27|5796.27|5918.2|5798.2|5916.03|5796.03|10
1655172730000|2022-06-14 02:12:10|5915.87|5795.87|5921.15|5801.15|5921.45|5801.45|5915.27|5795.27|10
1655172740000|2022-06-14 02:12:20|5922.99|5802.99|5927.84|5807.84|5927.84|5807.84|5922.99|5802.99|10
1655172750000|2022-06-14 02:12:30|5929.5|5809.5|5934.57|5814.57|5934.57|5814.57|5929.39|5809.39|10
1655172760000|2022-06-14 02:12:40|5935.45|5815.45|5941.56|5821.56|5941.56|5821.56|5935.45|5815.45|10
1655172770000|2022-06-14 02:12:50|5941.43|5821.43|5942.42|5822.42|5943.26|5823.26|5941.43|5821.43|10
1655172780000|2022-06-14 02:13:00|5942.65|5822.65|5940.01|5820.01|5942.83|5822.83|5940|5820|10
1655172790000|2022-06-14 02:13:10|5940.1|5820.1|5942.52|5822.52|5944.38|5824.38|5938.73|5818.73|10
1655172800000|2022-06-14 02:13:20|5942.19|5822.19|5934.39|5814.39|5942.19|5822.19|5934.39|5814.39|10
1655172810000|2022-06-14 02:13:30|5933.59|5813.59|5932.27|5812.27|5933.59|5813.59|5931.77|5811.77|10
1655172820000|2022-06-14 02:13:40|5932.66|5812.66|5930.15|5810.15|5932.84|5812.84|5930.15|5810.15|10
1655172830000|2022-06-14 02:13:50|5928.03|5808.03|5923.2|5803.2|5928.03|5808.03|5923.04|5803.04|10
1655172840000|2022-06-14 02:14:00|5922.98|5802.98|5919.76|5799.76|5922.98|5802.98|5919.76|5799.76|10
1655172850000|2022-06-14 02:14:10|5918.88|5798.88|5922.77|5802.77|5922.95|5802.95|5918.88|5798.88|10
1655172860000|2022-06-14 02:14:20|5922.71|5802.71|5928.01|5808.01|5928.56|5808.56|5922.71|5802.71|10
1655172870000|2022-06-14 02:14:30|5928.22|5808.22|5923.38|5803.38|5928.22|5808.22|5923.25|5803.25|10
1655172880000|2022-06-14 02:14:40|5921.97|5801.97|5922.23|5802.23|5922.23|5802.23|5920.07|5800.07|10
1655172890000|2022-06-14 02:14:50|5922.42|5802.42|5922.84|5802.84|5923.76|5803.76|5922.42|5802.42|9
1655172900000|2022-06-14 02:15:00|5922.09|5802.09|5919.93|5799.93|5922.09|5802.09|5919.93|5799.93|10
1655172910000|2022-06-14 02:15:10|5919.9|5799.9|5918.98|5798.98|5919.9|5799.9|5918.87|5798.87|10
1655172920000|2022-06-14 02:15:20|5918.85|5798.85|5917.51|5797.51|5918.9|5798.9|5917.51|5797.51|10
1655172930000|2022-06-14 02:15:30|5917.26|5797.26|5926.38|5806.38|5926.38|5806.38|5917.26|5797.26|10
1655172940000|2022-06-14 02:15:40|5926.7|5806.7|5936.85|5816.85|5936.85|5816.85|5926.7|5806.7|10
1655172950000|2022-06-14 02:15:50|5937.6|5817.6|5941.38|5821.38|5941.38|5821.38|5937.6|5817.6|10
1655172960000|2022-06-14 02:16:00|5941.33|5821.33|5938.2|5818.2|5941.33|5821.33|5937.77|5817.77|10
1655172970000|2022-06-14 02:16:10|5938.84|5818.84|5940.19|5820.19|5940.42|5820.42|5938.52|5818.52|10
1655172980000|2022-06-14 02:16:20|5940.73|5820.73|5940.18|5820.18|5941.82|5821.82|5940.18|5820.18|10
1655172990000|2022-06-14 02:16:30|5939.4|5819.4|5938.48|5818.48|5939.65|5819.65|5938.09|5818.09|9
1655173000000|2022-06-14 02:16:40|5937.45|5817.45|5939.52|5819.52|5939.68|5819.68|5937.37|5817.37|10
1655173010000|2022-06-14 02:16:50|5939.81|5819.81|5945.35|5825.35|5945.43|5825.43|5939.81|5819.81|10
1655173020000|2022-06-14 02:17:00|5945.21|5825.21|5945.15|5825.15|5945.25|5825.25|5944.3|5824.3|10
1655173030000|2022-06-14 02:17:10|5944.73|5824.73|5948.03|5828.03|5948.03|5828.03|5944.36|5824.36|10
1655173040000|2022-06-14 02:17:20|5948.74|5828.74|5953.75|5833.75|5953.75|5833.75|5948.74|5828.74|10
1655173050000|2022-06-14 02:17:30|5953.87|5833.87|5961.37|5841.37|5961.58|5841.58|5953.87|5833.87|10
1655173060000|2022-06-14 02:17:40|5965.52|5845.52|5976.13|5856.13|5976.13|5856.13|5965.17|5845.17|10
1655173070000|2022-06-14 02:17:50|5977.08|5857.08|5978.35|5858.35|5978.47|5858.47|5975.41|5855.41|10
1655173080000|2022-06-14 02:18:00|5981.38|5861.38|5984.41|5864.41|5984.99|5864.99|5981.38|5861.38|10
1655173090000|2022-06-14 02:18:10|5982.77|5862.77|5978.35|5858.35|5982.77|5862.77|5978.35|5858.35|10
1655173100000|2022-06-14 02:18:20|5977.72|5857.72|5976.86|5856.86|5977.72|5857.72|5975.12|5855.12|10
1655173110000|2022-06-14 02:18:30|5977.39|5857.39|5975.43|5855.43|5978.58|5858.58|5975.43|5855.43|10
1655173120000|2022-06-14 02:18:40|5974.34|5854.34|5972.99|5852.99|5974.34|5854.34|5972.44|5852.44|10
1655173130000|2022-06-14 02:18:50|5972.86|5852.86|5976.03|5856.03|5976.03|5856.03|5972.86|5852.86|10
1655173140000|2022-06-14 02:19:00|5976.15|5856.15|5975.26|5855.26|5978.58|5858.58|5975.21|5855.21|10
1655173150000|2022-06-14 02:19:10|5975.63|5855.63|5975.13|5855.13|5975.63|5855.63|5973.68|5853.68|10
1655173160000|2022-06-14 02:19:20|5974.81|5854.81|5969.16|5849.16|5974.86|5854.86|5969.16|5849.16|10
1655173170000|2022-06-14 02:19:30|5968.6|5848.6|5965.69|5845.69|5968.6|5848.6|5964.78|5844.78|10
1655173180000|2022-06-14 02:19:40|5965.71|5845.71|5963.67|5843.67|5965.78|5845.78|5963.67|5843.67|10
1655173190000|2022-06-14 02:19:50|5962.59|5842.59|5957.68|5837.68|5962.59|5842.59|5957.28|5837.28|10
1655173200000|2022-06-14 02:20:00|5957.19|5837.19|5956.44|5836.44|5957.47|5837.47|5955.18|5835.18|10
1655173210000|2022-06-14 02:20:10|5956.54|5836.54|5948.11|5828.11|5956.54|5836.54|5947.96|5827.96|10
1655173220000|2022-06-14 02:20:20|5949.09|5829.09|5947.18|5827.18|5949.09|5829.09|5946.83|5826.83|10
1655173230000|2022-06-14 02:20:30|5947.48|5827.48|5947.7|5827.7|5947.73|5827.73|5946.09|5826.09|10
1655173240000|2022-06-14 02:20:40|5948.31|5828.31|5947.62|5827.62|5949.23|5829.23|5946.92|5826.92|9
1655173250000|2022-06-14 02:20:50|5947.45|5827.45|5948.48|5828.48|5949.43|5829.43|5947.45|5827.45|10
1655173260000|2022-06-14 02:21:00|5947.34|5827.34|5946.86|5826.86|5947.34|5827.34|5944.95|5824.95|10
1655173270000|2022-06-14 02:21:10|5947.25|5827.25|5946.98|5826.98|5948.25|5828.25|5946.98|5826.98|10
1655173280000|2022-06-14 02:21:20|5946.99|5826.99|5947.1|5827.1|5947.22|5827.22|5946.9|5826.9|9
1655173290000|2022-06-14 02:21:30|5946.49|5826.49|5943.91|5823.91|5947.04|5827.04|5943.39|5823.39|10
1655173300000|2022-06-14 02:21:40|5942.93|5822.93|5939.33|5819.33|5942.93|5822.93|5939.19|5819.19|10
1655173310000|2022-06-14 02:21:50|5939.06|5819.06|5935.53|5815.53|5939.06|5819.06|5935.53|5815.53|10
1655173320000|2022-06-14 02:22:00|5935.12|5815.12|5932.39|5812.39|5935.12|5815.12|5932.39|5812.39|10
1655173330000|2022-06-14 02:22:10|5933.15|5813.15|5935.39|5815.39|5935.39|5815.39|5933.15|5813.15|10
1655173340000|2022-06-14 02:22:20|5935.17|5815.17|5937.03|5817.03|5937.11|5817.11|5935.17|5815.17|10
1655173350000|2022-06-14 02:22:30|5938.01|5818.01|5939.25|5819.25|5939.25|5819.25|5937.75|5817.75|8
1655173360000|2022-06-14 02:22:40|5938.84|5818.84|5939.13|5819.13|5940.8|5820.8|5938.45|5818.45|10
1655173370000|2022-06-14 02:22:50|5937.55|5817.55|5939.49|5819.49|5939.6|5819.6|5937.55|5817.55|10
1655173380000|2022-06-14 02:23:00|5938.83|5818.83|5932.34|5812.34|5940.11|5820.11|5932.34|5812.34|10
1655173390000|2022-06-14 02:23:10|5931.98|5811.98|5931.2|5811.2|5932.32|5812.32|5930.79|5810.79|10
1655173400000|2022-06-14 02:23:20|5930.89|5810.89|5927.42|5807.42|5930.98|5810.98|5927.42|5807.42|10
1655173410000|2022-06-14 02:23:30|5927.11|5807.11|5925.07|5805.07|5927.11|5807.11|5924.18|5804.18|10
1655173420000|2022-06-14 02:23:40|5925.13|5805.13|5924.88|5804.88|5925.93|5805.93|5924.31|5804.31|10
1655173430000|2022-06-14 02:23:50|5923.59|5803.59|5914.11|5794.11|5923.59|5803.59|5914.11|5794.11|10
1655173440000|2022-06-14 02:24:00|5913.95|5793.95|5912.6|5792.6|5913.95|5793.95|5912.27|5792.27|10
1655173450000|2022-06-14 02:24:10|5912.17|5792.17|5910.08|5790.08|5912.17|5792.17|5910.08|5790.08|10
1655173460000|2022-06-14 02:24:20|5909.88|5789.88|5908.64|5788.64|5909.88|5789.88|5907.93|5787.93|10
1655173470000|2022-06-14 02:24:30|5907.37|5787.37|5904.02|5784.02|5907.79|5787.79|5904.02|5784.02|10
1655173480000|2022-06-14 02:24:40|5903.53|5783.53|5901.25|5781.25|5903.53|5783.53|5901.17|5781.17|9
1655173490000|2022-06-14 02:24:50|5900.73|5780.73|5898.19|5778.19|5901.16|5781.16|5898.19|5778.19|10
1655173500000|2022-06-14 02:25:00|5898.23|5778.23|5883.52|5763.52|5898.23|5778.23|5883.52|5763.52|10
1655173510000|2022-06-14 02:25:10|5883.96|5763.96|5884.24|5764.24|5884.82|5764.82|5883.96|5763.96|10
1655173520000|2022-06-14 02:25:20|5883.3|5763.3|5876.55|5756.55|5883.3|5763.3|5876.35|5756.35|10
1655173530000|2022-06-14 02:25:30|5875.93|5755.93|5873.75|5753.75|5875.93|5755.93|5873.75|5753.75|10
1655173540000|2022-06-14 02:25:40|5873.39|5753.39|5870.32|5750.32|5873.69|5753.69|5870.32|5750.32|10
1655173550000|2022-06-14 02:25:50|5871.64|5751.64|5873.65|5753.65|5873.65|5753.65|5868.96|5748.96|10
1655173560000|2022-06-14 02:26:00|5873.44|5753.44|5873.82|5753.82|5875.27|5755.27|5873.44|5753.44|9
1655173570000|2022-06-14 02:26:10|5872.64|5752.64|5871.63|5751.63|5872.71|5752.71|5871.63|5751.63|10
1655173580000|2022-06-14 02:26:20|5871.22|5751.22|5868.54|5748.54|5871.22|5751.22|5868.54|5748.54|10
1655173590000|2022-06-14 02:26:30|5867.86|5747.86|5855.93|5735.93|5867.86|5747.86|5855.19|5735.19|10
1655173600000|2022-06-14 02:26:40|5855.01|5735.01|5855.47|5735.47|5857.94|5737.94|5855.01|5735.01|10
1655173610000|2022-06-14 02:26:50|5854.55|5734.55|5850.36|5730.36|5854.55|5734.55|5850.36|5730.36|10
1655173620000|2022-06-14 02:27:00|5850.48|5730.48|5850.74|5730.74|5851.01|5731.01|5848.58|5728.58|10
1655173630000|2022-06-14 02:27:10|5852.62|5732.62|5851.21|5731.21|5852.62|5732.62|5849.07|5729.07|10
1655173640000|2022-06-14 02:27:20|5849.89|5729.89|5844.39|5724.39|5849.89|5729.89|5844.39|5724.39|10
1655173650000|2022-06-14 02:27:30|5843.67|5723.67|5837|5717|5843.81|5723.81|5837|5717|10
1655173660000|2022-06-14 02:27:40|5836.88|5716.88|5834.42|5714.42|5837.39|5717.39|5834.34|5714.34|10
1655173670000|2022-06-14 02:27:50|5834.08|5714.08|5829.71|5709.71|5834.08|5714.08|5829.09|5709.09|10
1655173680000|2022-06-14 02:28:00|5827.37|5707.37|5828.82|5708.82|5828.82|5708.82|5825.39|5705.39|10
1655173690000|2022-06-14 02:28:10|5828.6|5708.6|5823.37|5703.37|5828.6|5708.6|5823.37|5703.37|10
1655173700000|2022-06-14 02:28:20|5822.56|5702.56|5813.85|5693.85|5822.56|5702.56|5813.85|5693.85|10
1655173710000|2022-06-14 02:28:30|5814.32|5694.32|5814.02|5694.02|5815.84|5695.84|5813.8|5693.8|10
1655173720000|2022-06-14 02:28:40|5814.1|5694.1|5812.41|5692.41|5814.28|5694.28|5812.41|5692.41|10
1655173730000|2022-06-14 02:28:50|5812.8|5692.8|5808.54|5688.54|5813.38|5693.38|5808.54|5688.54|10
1655173740000|2022-06-14 02:29:00|5808.93|5688.93|5802.12|5682.12|5808.93|5688.93|5802.06|5682.06|10
1655173750000|2022-06-14 02:29:10|5800.68|5680.68|5804.02|5684.02|5804.02|5684.02|5797.85|5677.85|10
1655173760000|2022-06-14 02:29:20|5804.38|5684.38|5806.94|5686.94|5806.94|5686.94|5804.38|5684.38|10
1655173770000|2022-06-14 02:29:30|5807.65|5687.65|5817.82|5697.82|5817.82|5697.82|5807.65|5687.65|10
1655173780000|2022-06-14 02:29:40|5817.74|5697.74|5824.36|5704.36|5824.36|5704.36|5817.74|5697.74|10
1655173790000|2022-06-14 02:29:50|5825.63|5705.63|5832.07|5712.07|5832.07|5712.07|5825.37|5705.37|10
1655173800000|2022-06-14 02:30:00|5831.59|5711.59|5837.96|5717.96|5837.96|5717.96|5831.59|5711.59|10
1655173810000|2022-06-14 02:30:10|5839.78|5719.78|5847.45|5727.45|5847.45|5727.45|5839.78|5719.78|10
1655173820000|2022-06-14 02:30:20|5848.44|5728.44|5882.65|5762.65|5882.65|5762.65|5848.44|5728.44|10
1655173830000|2022-06-14 02:30:30|5883.49|5763.49|5880.62|5760.62|5884.31|5764.31|5880.5|5760.5|10
1655173840000|2022-06-14 02:30:40|5879.97|5759.97|5880.41|5760.41|5880.41|5760.41|5878.9|5758.9|10
1655173850000|2022-06-14 02:30:50|5880.23|5760.23|5882.68|5762.68|5883.16|5763.16|5879.92|5759.92|10
1655173860000|2022-06-14 02:31:00|5882.78|5762.78|5877.82|5757.82|5882.78|5762.78|5877.82|5757.82|10
1655173870000|2022-06-14 02:31:10|5878.51|5758.51|5870.81|5750.81|5878.51|5758.51|5870.5|5750.5|10
1655173880000|2022-06-14 02:31:20|5870.16|5750.16|5869.79|5749.79|5870.16|5750.16|5868.41|5748.41|10
1655173890000|2022-06-14 02:31:30|5867.56|5747.56|5860.16|5740.16|5867.56|5747.56|5860.14|5740.14|10
1655173900000|2022-06-14 02:31:40|5859.89|5739.89|5858.36|5738.36|5860.2|5740.2|5858.36|5738.36|10
1655173910000|2022-06-14 02:31:50|5858.42|5738.42|5860.48|5740.48|5860.48|5740.48|5858.09|5738.09|10
1655173920000|2022-06-14 02:32:00|5860.41|5740.41|5861.33|5741.33|5862.69|5742.69|5860.41|5740.41|10
1655173930000|2022-06-14 02:32:10|5859.52|5739.52|5854.85|5734.85|5859.52|5739.52|5854.85|5734.85|9
1655173940000|2022-06-14 02:32:20|5854.83|5734.83|5849.88|5729.88|5854.83|5734.83|5849.64|5729.64|10
1655173950000|2022-06-14 02:32:30|5850|5730|5847.66|5727.66|5850|5730|5847.66|5727.66|9
1655173960000|2022-06-14 02:32:40|5847.62|5727.62|5848.94|5728.94|5848.95|5728.95|5847.62|5727.62|10
1655173970000|2022-06-14 02:32:50|5849.28|5729.28|5845.48|5725.48|5849.94|5729.94|5845.48|5725.48|10
1655173980000|2022-06-14 02:33:00|5845.61|5725.61|5841.24|5721.24|5845.61|5725.61|5841.24|5721.24|10
1655173990000|2022-06-14 02:33:10|5841.04|5721.04|5848.59|5728.59|5848.59|5728.59|5841.04|5721.04|10
1655174000000|2022-06-14 02:33:20|5850.79|5730.79|5858.61|5738.61|5858.72|5738.72|5850.79|5730.79|10
1655174010000|2022-06-14 02:33:30|5858.08|5738.08|5862.66|5742.66|5862.66|5742.66|5857.99|5737.99|10
1655174020000|2022-06-14 02:33:40|5863.22|5743.22|5864.63|5744.63|5864.8|5744.8|5863.15|5743.15|10
1655174030000|2022-06-14 02:33:50|5864.55|5744.55|5863.14|5743.14|5864.85|5744.85|5862.97|5742.97|10
1655174040000|2022-06-14 02:34:00|5863.19|5743.19|5866.56|5746.56|5866.56|5746.56|5863.19|5743.19|10
1655174050000|2022-06-14 02:34:10|5866.23|5746.23|5873.15|5753.15|5873.92|5753.92|5866.23|5746.23|10
1655174060000|2022-06-14 02:34:20|5873.41|5753.41|5873.79|5753.79|5875.86|5755.86|5873.41|5753.41|10
1655174070000|2022-06-14 02:34:30|5873.82|5753.82|5870.3|5750.3|5873.82|5753.82|5870.22|5750.22|10
1655174080000|2022-06-14 02:34:40|5870.52|5750.52|5872.22|5752.22|5872.22|5752.22|5870.52|5750.52|10
1655174090000|2022-06-14 02:34:50|5872.01|5752.01|5871.6|5751.6|5872.01|5752.01|5871|5751|10
1655174100000|2022-06-14 02:35:00|5870.94|5750.94|5869.21|5749.21|5870.94|5750.94|5869.21|5749.21|10
1655174110000|2022-06-14 02:35:10|5869.28|5749.28|5870.45|5750.45|5870.84|5750.84|5868.87|5748.87|10
1655174120000|2022-06-14 02:35:20|5869.66|5749.66|5870.57|5750.57|5872.53|5752.53|5869.66|5749.66|10
1655174130000|2022-06-14 02:35:30|5868.5|5748.5|5858.65|5738.65|5868.5|5748.5|5858.3|5738.3|9
1655174140000|2022-06-14 02:35:40|5857.68|5737.68|5837.41|5717.41|5857.68|5737.68|5837.41|5717.41|10
1655174150000|2022-06-14 02:35:50|5837.15|5717.15|5834.13|5714.13|5837.15|5717.15|5834.13|5714.13|10
1655174160000|2022-06-14 02:36:00|5835.84|5715.84|5834.67|5714.67|5836.28|5716.28|5834.63|5714.63|9
1655174170000|2022-06-14 02:36:10|5834.93|5714.93|5830|5710|5834.93|5714.93|5830|5710|10
1655174180000|2022-06-14 02:36:20|5830.17|5710.17|5823.38|5703.38|5830.17|5710.17|5823.38|5703.38|10
1655174190000|2022-06-14 02:36:30|5823.37|5703.37|5819.54|5699.54|5825.13|5705.13|5819.54|5699.54|9
1655174200000|2022-06-14 02:36:40|5820.77|5700.77|5821.05|5701.05|5821.05|5701.05|5819.44|5699.44|10
1655174210000|2022-06-14 02:36:50|5821.72|5701.72|5826.03|5706.03|5826.03|5706.03|5821.72|5701.72|10
1655174220000|2022-06-14 02:37:00|5826.39|5706.39|5825.7|5705.7|5826.39|5706.39|5824.57|5704.57|10
1655174230000|2022-06-14 02:37:10|5825.48|5705.48|5823.94|5703.94|5826.37|5706.37|5823.91|5703.91|10
1655174240000|2022-06-14 02:37:20|5824.01|5704.01|5826.69|5706.69|5826.74|5706.74|5824.01|5704.01|10
1655174250000|2022-06-14 02:37:30|5827.12|5707.12|5831.68|5711.68|5832.06|5712.06|5827.12|5707.12|10
1655174260000|2022-06-14 02:37:40|5831.96|5711.96|5833.47|5713.47|5834.43|5714.43|5831.96|5711.96|10
1655174270000|2022-06-14 02:37:50|5833.97|5713.97|5836.23|5716.23|5836.23|5716.23|5833.97|5713.97|10
1655174280000|2022-06-14 02:38:00|5835.36|5715.36|5845.12|5725.12|5845.12|5725.12|5834.13|5714.13|10
1655174290000|2022-06-14 02:38:10|5845.83|5725.83|5854.76|5734.76|5854.76|5734.76|5845.83|5725.83|10
1655174300000|2022-06-14 02:38:20|5855.59|5735.59|5869.7|5749.7|5869.7|5749.7|5855.59|5735.59|10
1655174310000|2022-06-14 02:38:30|5870.05|5750.05|5877.57|5757.57|5877.57|5757.57|5870.05|5750.05|10
1655174320000|2022-06-14 02:38:40|5879.39|5759.39|5888.41|5768.41|5888.67|5768.67|5879.39|5759.39|10
1655174330000|2022-06-14 02:38:50|5889.2|5769.2|5896.19|5776.19|5896.19|5776.19|5889.2|5769.2|10
1655174340000|2022-06-14 02:39:00|5896.08|5776.08|5897.39|5777.39|5897.39|5777.39|5896.01|5776.01|9
1655174350000|2022-06-14 02:39:10|5898.64|5778.64|5903.54|5783.54|5903.54|5783.54|5898.64|5778.64|10
1655174360000|2022-06-14 02:39:20|5903.76|5783.76|5901.58|5781.58|5903.76|5783.76|5901.58|5781.58|10
1655174370000|2022-06-14 02:39:30|5902.3|5782.3|5900.86|5780.86|5902.3|5782.3|5900.42|5780.42|10
1655174380000|2022-06-14 02:39:40|5900.69|5780.69|5899.43|5779.43|5900.69|5780.69|5899.43|5779.43|10
1655174390000|2022-06-14 02:39:50|5900.05|5780.05|5902.25|5782.25|5902.25|5782.25|5900.05|5780.05|9
1655174400000|2022-06-14 02:40:00|5902.54|5782.54|5901.15|5781.15|5902.93|5782.93|5901.12|5781.12|10
1655174410000|2022-06-14 02:40:10|5901.47|5781.47|5902.94|5782.94|5902.94|5782.94|5901.02|5781.02|10
1655174420000|2022-06-14 02:40:20|5902.62|5782.62|5906.06|5786.06|5906.06|5786.06|5902.48|5782.48|10
1655174430000|2022-06-14 02:40:30|5906.14|5786.14|5906.6|5786.6|5908.31|5788.31|5906.08|5786.08|10
1655174440000|2022-06-14 02:40:40|5905.91|5785.91|5897.49|5777.49|5905.91|5785.91|5897.49|5777.49|10
1655174450000|2022-06-14 02:40:50|5896.31|5776.31|5880.07|5760.07|5896.31|5776.31|5880.07|5760.07|10
1655174460000|2022-06-14 02:41:00|5877.7|5757.7|5873.78|5753.78|5877.7|5757.7|5873.78|5753.78|10
1655174470000|2022-06-14 02:41:10|5873.19|5753.19|5866.91|5746.91|5873.27|5753.27|5866.91|5746.91|10
1655174480000|2022-06-14 02:41:20|5867.18|5747.18|5873.46|5753.46|5873.46|5753.46|5866.89|5746.89|10
1655174490000|2022-06-14 02:41:30|5873.41|5753.41|5884.57|5764.57|5884.57|5764.57|5873.41|5753.41|10
1655174500000|2022-06-14 02:41:40|5886.39|5766.39|5895.38|5775.38|5895.38|5775.38|5886.39|5766.39|10
1655174510000|2022-06-14 02:41:50|5896.76|5776.76|5903.72|5783.72|5903.72|5783.72|5896.76|5776.76|10
1655174520000|2022-06-14 02:42:00|5904.19|5784.19|5905.86|5785.86|5905.86|5785.86|5903.52|5783.52|10
1655174530000|2022-06-14 02:42:10|5906.44|5786.44|5909.51|5789.51|5909.51|5789.51|5906.21|5786.21|10
1655174540000|2022-06-14 02:42:20|5909.01|5789.01|5912.12|5792.12|5913.09|5793.09|5909.01|5789.01|10
1655174550000|2022-06-14 02:42:30|5912.4|5792.4|5907.75|5787.75|5912.4|5792.4|5907.75|5787.75|10
1655174560000|2022-06-14 02:42:40|5908.04|5788.04|5910.68|5790.68|5910.68|5790.68|5908.04|5788.04|10
1655174570000|2022-06-14 02:42:50|5910.37|5790.37|5909.61|5789.61|5910.37|5790.37|5909.28|5789.28|10
1655174580000|2022-06-14 02:43:00|5910.15|5790.15|5912.87|5792.87|5912.87|5792.87|5909.11|5789.11|10
1655174590000|2022-06-14 02:43:10|5912.31|5792.31|5914.8|5794.8|5915.03|5795.03|5912.15|5792.15|10
1655174600000|2022-06-14 02:43:20|5915.38|5795.38|5919.54|5799.54|5919.54|5799.54|5915.38|5795.38|10
1655174610000|2022-06-14 02:43:30|5920.72|5800.72|5925.18|5805.18|5925.88|5805.88|5920.72|5800.72|10
1655174620000|2022-06-14 02:43:40|5925.43|5805.43|5930.94|5810.94|5930.94|5810.94|5925.43|5805.43|10
1655174630000|2022-06-14 02:43:50|5930.89|5810.89|5933.41|5813.41|5933.41|5813.41|5930.89|5810.89|9
1655174640000|2022-06-14 02:44:00|5933.24|5813.24|5931.4|5811.4|5933.27|5813.27|5931.4|5811.4|10
1655174650000|2022-06-14 02:44:10|5931.13|5811.13|5934.15|5814.15|5934.15|5814.15|5931.13|5811.13|10
1655174660000|2022-06-14 02:44:20|5934.86|5814.86|5937.83|5817.83|5938.39|5818.39|5934.86|5814.86|10
1655174670000|2022-06-14 02:44:30|5937.54|5817.54|5941.53|5821.53|5941.53|5821.53|5937.54|5817.54|10
1655174680000|2022-06-14 02:44:40|5941.83|5821.83|5944.75|5824.75|5944.75|5824.75|5941.83|5821.83|10
1655174690000|2022-06-14 02:44:50|5946.52|5826.52|5953.09|5833.09|5953.67|5833.67|5946.48|5826.48|10
1655174700000|2022-06-14 02:45:00|5953.04|5833.04|5960.67|5840.67|5960.67|5840.67|5953.04|5833.04|10
1655174710000|2022-06-14 02:45:10|5961.45|5841.45|5964.65|5844.65|5969.16|5849.16|5961.45|5841.45|10
1655174720000|2022-06-14 02:45:20|5964.75|5844.75|5961.23|5841.23|5964.75|5844.75|5959.48|5839.48|10
1655174730000|2022-06-14 02:45:30|5961.56|5841.56|5966.44|5846.44|5966.44|5846.44|5961.56|5841.56|10
1655174740000|2022-06-14 02:45:40|5966.75|5846.75|5973.6|5853.6|5973.6|5853.6|5966.75|5846.75|10
1655174750000|2022-06-14 02:45:50|5973.21|5853.21|5973.79|5853.79|5973.79|5853.79|5971.59|5851.59|10
1655174760000|2022-06-14 02:46:00|5973.93|5853.93|5974.14|5854.14|5975.31|5855.31|5973.93|5853.93|10
1655174770000|2022-06-14 02:46:10|5973.96|5853.96|5969.79|5849.79|5973.96|5853.96|5969.79|5849.79|10
1655174780000|2022-06-14 02:46:20|5969.46|5849.46|5968.61|5848.61|5969.64|5849.64|5968.61|5848.61|10
1655174790000|2022-06-14 02:46:30|5968.36|5848.36|5967.79|5847.79|5968.36|5848.36|5967.08|5847.08|10
1655174800000|2022-06-14 02:46:40|5967.59|5847.59|5966.88|5846.88|5967.73|5847.73|5966.83|5846.83|9
1655174810000|2022-06-14 02:46:50|5966.75|5846.75|5965.17|5845.17|5966.86|5846.86|5965.17|5845.17|10
1655174820000|2022-06-14 02:47:00|5964.11|5844.11|5971.39|5851.39|5971.39|5851.39|5963.81|5843.81|10
1655174830000|2022-06-14 02:47:10|5971.36|5851.36|5968.31|5848.31|5972.05|5852.05|5968.31|5848.31|10
1655174840000|2022-06-14 02:47:20|5967.55|5847.55|5963.13|5843.13|5967.74|5847.74|5963.13|5843.13|9
1655174850000|2022-06-14 02:47:30|5962|5842|5952.74|5832.74|5962|5842|5952.74|5832.74|10
1655174860000|2022-06-14 02:47:40|5952.75|5832.75|5947.26|5827.26|5953.58|5833.58|5947.25|5827.25|10
1655174870000|2022-06-14 02:47:50|5947.03|5827.03|5943.85|5823.85|5947.03|5827.03|5943.85|5823.85|10
1655174880000|2022-06-14 02:48:00|5944.18|5824.18|5937.27|5817.27|5944.42|5824.42|5937.27|5817.27|10
1655174890000|2022-06-14 02:48:10|5937.24|5817.24|5936.73|5816.73|5940.13|5820.13|5936.73|5816.73|10
1655174900000|2022-06-14 02:48:20|5936.3|5816.3|5934.33|5814.33|5937.2|5817.2|5933.56|5813.56|10
1655174910000|2022-06-14 02:48:30|5935.71|5815.71|5940.79|5820.79|5940.79|5820.79|5934.98|5814.98|10
1655174920000|2022-06-14 02:48:40|5940.7|5820.7|5953.11|5833.11|5953.11|5833.11|5940.7|5820.7|10
1655174930000|2022-06-14 02:48:50|5952.98|5832.98|5955.8|5835.8|5957.12|5837.12|5952.47|5832.47|10
1655174940000|2022-06-14 02:49:00|5956.39|5836.39|5965.81|5845.81|5966.76|5846.76|5956.39|5836.39|10
1655174950000|2022-06-14 02:49:10|5965.46|5845.46|5960.98|5840.98|5966.16|5846.16|5960.98|5840.98|10
1655174960000|2022-06-14 02:49:20|5961.52|5841.52|5965.47|5845.47|5965.47|5845.47|5961.08|5841.08|10
1655174970000|2022-06-14 02:49:30|5965.81|5845.81|5968.92|5848.92|5969.2|5849.2|5965.81|5845.81|10
1655174980000|2022-06-14 02:49:40|5968.36|5848.36|5968.25|5848.25|5968.36|5848.36|5965.66|5845.66|10
1655174990000|2022-06-14 02:49:50|5968.99|5848.99|5971.24|5851.24|5971.24|5851.24|5968.98|5848.98|10
1655175000000|2022-06-14 02:50:00|5971.59|5851.59|5974.01|5854.01|5974.04|5854.04|5971.53|5851.53|10
1655175010000|2022-06-14 02:50:10|5974.65|5854.65|5978.55|5858.55|5978.66|5858.66|5974.63|5854.63|10
1655175020000|2022-06-14 02:50:20|5979.65|5859.65|5978.41|5858.41|5980.78|5860.78|5978.41|5858.41|10
1655175030000|2022-06-14 02:50:30|5977.87|5857.87|5974.24|5854.24|5977.87|5857.87|5974.24|5854.24|10
1655175040000|2022-06-14 02:50:40|5973.56|5853.56|5978.53|5858.53|5978.53|5858.53|5964.81|5844.81|10
1655175050000|2022-06-14 02:50:50|5979.49|5859.49|6012.65|5892.65|6012.65|5892.65|5979.49|5859.49|10
1655175060000|2022-06-14 02:51:00|6011.86|5891.86|6016.37|5896.37|6019.74|5899.74|6011.86|5891.86|10
1655175070000|2022-06-14 02:51:10|6014.87|5894.87|6019.45|5899.45|6020.66|5900.66|6014.87|5894.87|10
1655175080000|2022-06-14 02:51:20|6019.43|5899.43|6016.81|5896.81|6020.08|5900.08|6016.74|5896.74|10
1655175090000|2022-06-14 02:51:30|6017.94|5897.94|6022.43|5902.43|6022.43|5902.43|6017.52|5897.52|10
1655175100000|2022-06-14 02:51:40|6022.07|5902.07|6016.53|5896.53|6024.87|5904.87|6016.53|5896.53|10
1655175110000|2022-06-14 02:51:50|6016.09|5896.09|6005.99|5885.99|6016.09|5896.09|6005.99|5885.99|10
1655175120000|2022-06-14 02:52:00|6005.81|5885.81|5998.03|5878.03|6005.81|5885.81|5998.03|5878.03|10
1655175130000|2022-06-14 02:52:10|5997.76|5877.76|5994.25|5874.25|5998|5878|5994.25|5874.25|10
1655175140000|2022-06-14 02:52:20|5994.07|5874.07|5989.05|5869.05|5994.07|5874.07|5989.05|5869.05|10
1655175150000|2022-06-14 02:52:30|5988.56|5868.56|5986.02|5866.02|5988.85|5868.85|5986.02|5866.02|10
1655175160000|2022-06-14 02:52:40|5985.53|5865.53|5988.69|5868.69|5988.69|5868.69|5983.51|5863.51|10
1655175170000|2022-06-14 02:52:50|5986.36|5866.36|5994.3|5874.3|5994.3|5874.3|5986.25|5866.25|10
1655175180000|2022-06-14 02:53:00|5995.75|5875.75|5996.66|5876.66|5997.81|5877.81|5995.03|5875.03|10
1655175190000|2022-06-14 02:53:10|5997.78|5877.78|6000.85|5880.85|6001.36|5881.36|5997.54|5877.54|10
1655175200000|2022-06-14 02:53:20|6001.91|5881.91|6003.92|5883.92|6003.96|5883.96|6001.24|5881.24|10
1655175210000|2022-06-14 02:53:30|6004.26|5884.26|6006.43|5886.43|6006.5|5886.5|6004.26|5884.26|10
1655175220000|2022-06-14 02:53:40|6006.03|5886.03|6009.71|5889.71|6009.71|5889.71|6006.03|5886.03|9
1655175230000|2022-06-14 02:53:50|6009.39|5889.39|6010.61|5890.61|6010.61|5890.61|6008.93|5888.93|10
1655175240000|2022-06-14 02:54:00|6010.56|5890.56|6008.16|5888.16|6010.57|5890.57|6008.16|5888.16|10
1655175250000|2022-06-14 02:54:10|6007.76|5887.76|6000.36|5880.36|6007.76|5887.76|6000.36|5880.36|10
1655175260000|2022-06-14 02:54:20|5999.94|5879.94|5994.67|5874.67|5999.94|5879.94|5994.62|5874.62|10
1655175270000|2022-06-14 02:54:30|5994.24|5874.24|5993.78|5873.78|5995.2|5875.2|5993.61|5873.61|10
1655175280000|2022-06-14 02:54:40|5993.31|5873.31|5990.52|5870.52|5993.55|5873.55|5990.52|5870.52|10
1655175290000|2022-06-14 02:54:50|5990.1|5870.1|5989.19|5869.19|5990.1|5870.1|5987.84|5867.84|10
1655175300000|2022-06-14 02:55:00|5989.11|5869.11|5987.5|5867.5|5989.51|5869.51|5987.5|5867.5|10
1655175310000|2022-06-14 02:55:10|5987.33|5867.33|5984.12|5864.12|5987.62|5867.62|5984.12|5864.12|10
1655175320000|2022-06-14 02:55:20|5983.68|5863.68|5988.06|5868.06|5988.09|5868.09|5983.68|5863.68|9
1655175330000|2022-06-14 02:55:30|5989.14|5869.14|5987.43|5867.43|5989.26|5869.26|5987.43|5867.43|10
1655175340000|2022-06-14 02:55:40|5987.39|5867.39|5982.7|5862.7|5987.45|5867.45|5982.7|5862.7|10
1655175350000|2022-06-14 02:55:50|5982.1|5862.1|5980.36|5860.36|5982.1|5862.1|5980.36|5860.36|10
1655175360000|2022-06-14 02:56:00|5980.39|5860.39|5974.15|5854.15|5980.39|5860.39|5974.15|5854.15|10
1655175370000|2022-06-14 02:56:10|5974.25|5854.25|5970.07|5850.07|5974.25|5854.25|5970.07|5850.07|10
1655175380000|2022-06-14 02:56:20|5969.3|5849.3|5964.95|5844.95|5969.3|5849.3|5964.94|5844.94|10
1655175390000|2022-06-14 02:56:30|5964.69|5844.69|5966.19|5846.19|5966.19|5846.19|5964.69|5844.69|10
1655175400000|2022-06-14 02:56:40|5964.9|5844.9|5959.63|5839.63|5964.9|5844.9|5959.63|5839.63|10
1655175410000|2022-06-14 02:56:50|5960.12|5840.12|5962.33|5842.33|5963.33|5843.33|5960.12|5840.12|10
1655175420000|2022-06-14 02:57:00|5960.72|5840.72|5957.95|5837.95|5960.72|5840.72|5957.95|5837.95|10
1655175430000|2022-06-14 02:57:10|5957.66|5837.66|5958.16|5838.16|5958.16|5838.16|5956.53|5836.53|10
1655175440000|2022-06-14 02:57:20|5958.61|5838.61|5961.75|5841.75|5961.75|5841.75|5958.13|5838.13|9
1655175450000|2022-06-14 02:57:30|5961.55|5841.55|5965.49|5845.49|5965.49|5845.49|5960.8|5840.8|10
1655175460000|2022-06-14 02:57:40|5965.73|5845.73|5968.39|5848.39|5968.39|5848.39|5965.5|5845.5|10
1655175470000|2022-06-14 02:57:50|5968.41|5848.41|5964.8|5844.8|5968.83|5848.83|5964.8|5844.8|10
1655175480000|2022-06-14 02:58:00|5964.68|5844.68|5965.81|5845.81|5966.36|5846.36|5964.68|5844.68|10
1655175490000|2022-06-14 02:58:10|5966.11|5846.11|5962.78|5842.78|5966.45|5846.45|5962.78|5842.78|10
1655175500000|2022-06-14 02:58:20|5961.99|5841.99|5965.05|5845.05|5965.05|5845.05|5961.02|5841.02|10
1655175510000|2022-06-14 02:58:30|5966.25|5846.25|5974.95|5854.95|5974.95|5854.95|5966.25|5846.25|10
1655175520000|2022-06-14 02:58:40|5975.06|5855.06|5976.59|5856.59|5976.63|5856.63|5975.06|5855.06|10
1655175530000|2022-06-14 02:58:50|5976.8|5856.8|5979.18|5859.18|5979.18|5859.18|5976.8|5856.8|10
1655175540000|2022-06-14 02:59:00|5979.03|5859.03|5981.51|5861.51|5981.51|5861.51|5979.03|5859.03|10
1655175550000|2022-06-14 02:59:10|5981.76|5861.76|5983.53|5863.53|5984.36|5864.36|5981.76|5861.76|9
1655175560000|2022-06-14 02:59:20|5982.76|5862.76|5981.03|5861.03|5982.76|5862.76|5981.03|5861.03|10
1655175570000|2022-06-14 02:59:30|5981.46|5861.46|5982.41|5862.41|5982.86|5862.86|5981.46|5861.46|10
1655175580000|2022-06-14 02:59:40|5982.56|5862.56|5982.61|5862.61|5982.61|5862.61|5982.08|5862.08|10
1655175590000|2022-06-14 02:59:50|5982.9|5862.9|5985.23|5865.23|5985.23|5865.23|5982.9|5862.9|10
1655175600000|2022-06-14 03:00:00|5984.79|5864.79|5987.52|5867.52|5987.52|5867.52|5984.79|5864.79|10
1655175610000|2022-06-14 03:00:10|5987.54|5867.54|5989.41|5869.41|5991.51|5871.51|5987.54|5867.54|10
1655175620000|2022-06-14 03:00:20|5989.28|5869.28|5984.95|5864.95|5989.57|5869.57|5984.95|5864.95|10
1655175630000|2022-06-14 03:00:30|5984.64|5864.64|5990.19|5870.19|5990.19|5870.19|5984.61|5864.61|10
1655175640000|2022-06-14 03:00:40|5990.78|5870.78|5994.24|5874.24|5994.24|5874.24|5990.78|5870.78|9
1655175650000|2022-06-14 03:00:50|5994.66|5874.66|5999|5879|5999|5879|5994.66|5874.66|10
1655175660000|2022-06-14 03:01:00|5998.98|5878.98|5998.66|5878.66|5999.98|5879.98|5998.66|5878.66|10
1655175670000|2022-06-14 03:01:10|5998.35|5878.35|5995.64|5875.64|5998.35|5878.35|5995.64|5875.64|10
1655175680000|2022-06-14 03:01:20|5994.6|5874.6|5989.04|5869.04|5994.6|5874.6|5989.04|5869.04|10
1655175690000|2022-06-14 03:01:30|5987.92|5867.92|5985.21|5865.21|5987.97|5867.97|5985.21|5865.21|10
1655175700000|2022-06-14 03:01:40|5984.84|5864.84|5978.59|5858.59|5984.84|5864.84|5978.59|5858.59|10
1655175710000|2022-06-14 03:01:50|5978.22|5858.22|5976.62|5856.62|5978.44|5858.44|5976.26|5856.26|10
1655175720000|2022-06-14 03:02:00|5976.52|5856.52|5974.91|5854.91|5976.52|5856.52|5974.91|5854.91|10
1655175730000|2022-06-14 03:02:10|5975.08|5855.08|5975.97|5855.97|5976.27|5856.27|5975.08|5855.08|10
1655175740000|2022-06-14 03:02:20|5976.15|5856.15|5975.83|5855.83|5976.78|5856.78|5975.28|5855.28|10
1655175750000|2022-06-14 03:02:30|5976.3|5856.3|5973.59|5853.59|5977.51|5857.51|5973.38|5853.38|10
1655175760000|2022-06-14 03:02:40|5973.4|5853.4|5966.86|5846.86|5973.55|5853.55|5966.86|5846.86|10
1655175770000|2022-06-14 03:02:50|5966.3|5846.3|5956.45|5836.45|5966.3|5846.3|5956.45|5836.45|10
1655175780000|2022-06-14 03:03:00|5956.51|5836.51|5949.58|5829.58|5956.59|5836.59|5949.07|5829.07|10
1655175790000|2022-06-14 03:03:10|5949.16|5829.16|5947.61|5827.61|5949.37|5829.37|5947.24|5827.24|10
1655175800000|2022-06-14 03:03:20|5946.99|5826.99|5948.12|5828.12|5948.12|5828.12|5945.75|5825.75|9
1655175810000|2022-06-14 03:03:30|5948.64|5828.64|5946.12|5826.12|5948.64|5828.64|5946.12|5826.12|10
1655175820000|2022-06-14 03:03:40|5945.82|5825.82|5952.37|5832.37|5952.37|5832.37|5945.58|5825.58|10
1655175830000|2022-06-14 03:03:50|5953.71|5833.71|5958.08|5838.08|5958.08|5838.08|5953.71|5833.71|10
1655175840000|2022-06-14 03:04:00|5958.13|5838.13|5956.07|5836.07|5958.48|5838.48|5955.84|5835.84|10
1655175850000|2022-06-14 03:04:10|5955.6|5835.6|5958.83|5838.83|5959.14|5839.14|5955.6|5835.6|10
1655175860000|2022-06-14 03:04:20|5959.05|5839.05|5960.95|5840.95|5960.95|5840.95|5958.8|5838.8|10
1655175870000|2022-06-14 03:04:30|5961|5841|5961.23|5841.23|5962.13|5842.13|5960.64|5840.64|9
1655175880000|2022-06-14 03:04:40|5961.27|5841.27|5957.06|5837.06|5961.27|5841.27|5957.06|5837.06|10
1655175890000|2022-06-14 03:04:50|5957.01|5837.01|5955.19|5835.19|5957.01|5837.01|5955.19|5835.19|10
1655175900000|2022-06-14 03:05:00|5955.11|5835.11|5956.77|5836.77|5956.77|5836.77|5955.11|5835.11|10
1655175910000|2022-06-14 03:05:10|5956.86|5836.86|5957.21|5837.21|5957.67|5837.67|5956.77|5836.77|10
1655175920000|2022-06-14 03:05:20|5957.86|5837.86|5959.49|5839.49|5959.49|5839.49|5957.86|5837.86|10
1655175930000|2022-06-14 03:05:30|5959.27|5839.27|5959.93|5839.93|5960.38|5840.38|5959.27|5839.27|10
1655175940000|2022-06-14 03:05:40|5959.49|5839.49|5960.59|5840.59|5960.81|5840.81|5959.49|5839.49|10
1655175950000|2022-06-14 03:05:50|5960.83|5840.83|5962.83|5842.83|5962.83|5842.83|5960.59|5840.59|8
1655175960000|2022-06-14 03:06:00|5963.97|5843.97|5964.09|5844.09|5964.66|5844.66|5963.13|5843.13|10
1655175970000|2022-06-14 03:06:10|5965.59|5845.59|5967.42|5847.42|5968.14|5848.14|5964.88|5844.88|10
1655175980000|2022-06-14 03:06:20|5967.58|5847.58|5969.63|5849.63|5969.64|5849.64|5967.58|5847.58|9
1655175990000|2022-06-14 03:06:30|5970.19|5850.19|5972.22|5852.22|5972.22|5852.22|5970.19|5850.19|10
1655176000000|2022-06-14 03:06:40|5973.02|5853.02|5977.64|5857.64|5977.64|5857.64|5973.02|5853.02|10
1655176010000|2022-06-14 03:06:50|5978.29|5858.29|5980.11|5860.11|5980.19|5860.19|5978.29|5858.29|10
1655176020000|2022-06-14 03:07:00|5980.9|5860.9|5981.95|5861.95|5981.95|5861.95|5980.9|5860.9|9
1655176030000|2022-06-14 03:07:10|5982.26|5862.26|5980.72|5860.72|5982.69|5862.69|5980.5|5860.5|10
1655176040000|2022-06-14 03:07:20|5981.19|5861.19|5979.36|5859.36|5981.19|5861.19|5979.36|5859.36|10
1655176050000|2022-06-14 03:07:30|5979.52|5859.52|5979.48|5859.48|5979.74|5859.74|5979.08|5859.08|9
1655176060000|2022-06-14 03:07:40|5979.19|5859.19|5978.06|5858.06|5979.56|5859.56|5978.06|5858.06|10
1655176070000|2022-06-14 03:07:50|5978.24|5858.24|5980.61|5860.61|5980.61|5860.61|5977.83|5857.83|10
1655176080000|2022-06-14 03:08:00|5980.89|5860.89|5982.7|5862.7|5982.7|5862.7|5980.89|5860.89|9
1655176090000|2022-06-14 03:08:10|5983.61|5863.61|5984.94|5864.94|5985.32|5865.32|5983.48|5863.48|10
1655176100000|2022-06-14 03:08:20|5985.4|5865.4|5987.76|5867.76|5987.76|5867.76|5984.51|5864.51|10
1655176110000|2022-06-14 03:08:30|5987.86|5867.86|5990.65|5870.65|5990.65|5870.65|5987.76|5867.76|10
1655176120000|2022-06-14 03:08:40|5990.82|5870.82|5999.25|5879.25|5999.25|5879.25|5990.82|5870.82|10
1655176130000|2022-06-14 03:08:50|6000.01|5880.01|6005.68|5885.68|6005.68|5885.68|6000.01|5880.01|10
1655176140000|2022-06-14 03:09:00|6005.86|5885.86|6010.62|5890.62|6010.62|5890.62|6005.65|5885.65|10
1655176150000|2022-06-14 03:09:10|6010.61|5890.61|6013.45|5893.45|6013.45|5893.45|6010.61|5890.61|10
1655176160000|2022-06-14 03:09:20|6013.49|5893.49|6015.12|5895.12|6015.36|5895.36|6012.68|5892.68|10
1655176170000|2022-06-14 03:09:30|6015.42|5895.42|6016.2|5896.2|6016.49|5896.49|6015.25|5895.25|10
1655176180000|2022-06-14 03:09:40|6018.72|5898.72|6021.31|5901.31|6021.46|5901.46|6018.68|5898.68|10
1655176190000|2022-06-14 03:09:50|6021.17|5901.17|6018.61|5898.61|6021.22|5901.22|6018.61|5898.61|10
1655176200000|2022-06-14 03:10:00|6018.41|5898.41|6016.26|5896.26|6018.59|5898.59|6016.24|5896.24|10
1655176210000|2022-06-14 03:10:10|6015.86|5895.86|6013.78|5893.78|6016.25|5896.25|6013.78|5893.78|10
1655176220000|2022-06-14 03:10:20|6014.8|5894.8|6010.26|5890.26|6014.8|5894.8|6010.26|5890.26|10
1655176230000|2022-06-14 03:10:30|6009.5|5889.5|6006.38|5886.38|6010.27|5890.27|6006.38|5886.38|10
1655176240000|2022-06-14 03:10:40|6004.35|5884.35|6004.43|5884.43|6004.43|5884.43|6002.87|5882.87|10
1655176250000|2022-06-14 03:10:50|6004.61|5884.61|6007.11|5887.11|6007.11|5887.11|6004.26|5884.26|10
1655176260000|2022-06-14 03:11:00|6007.97|5887.97|6010.6|5890.6|6010.81|5890.81|6007.97|5887.97|10
1655176270000|2022-06-14 03:11:10|6010.17|5890.17|6011.52|5891.52|6011.7|5891.7|6010.17|5890.17|10
1655176280000|2022-06-14 03:11:20|6011.89|5891.89|6015.02|5895.02|6015.12|5895.12|6011.89|5891.89|10
1655176290000|2022-06-14 03:11:30|6015.86|5895.86|6020.25|5900.25|6020.25|5900.25|6015.86|5895.86|10
1655176300000|2022-06-14 03:11:40|6021.68|5901.68|6026.3|5906.3|6026.3|5906.3|6021.68|5901.68|10
1655176310000|2022-06-14 03:11:50|6026.71|5906.71|6031.68|5911.68|6031.68|5911.68|6026.71|5906.71|10
1655176320000|2022-06-14 03:12:00|6032.83|5912.83|6037.17|5917.17|6037.55|5917.55|6032.83|5912.83|10
1655176330000|2022-06-14 03:12:10|6037.36|5917.36|6036.66|5916.66|6037.83|5917.83|6036.66|5916.66|10
1655176340000|2022-06-14 03:12:20|6036.38|5916.38|6034.55|5914.55|6036.58|5916.58|6034.55|5914.55|9
1655176350000|2022-06-14 03:12:30|6034.1|5914.1|6030.64|5910.64|6034.1|5914.1|6030.64|5910.64|9
1655176360000|2022-06-14 03:12:40|6030.17|5910.17|6026.8|5906.8|6030.17|5910.17|6026.8|5906.8|10
1655176370000|2022-06-14 03:12:50|6026.49|5906.49|6022.27|5902.27|6026.49|5906.49|6022.27|5902.27|10
1655176380000|2022-06-14 03:13:00|6021.19|5901.19|6020.66|5900.66|6021.19|5901.19|6020.53|5900.53|10
1655176390000|2022-06-14 03:13:10|6020.81|5900.81|6016.05|5896.05|6020.81|5900.81|6016.05|5896.05|10
1655176400000|2022-06-14 03:13:20|6012.47|5892.47|6014.09|5894.09|6014.09|5894.09|6012.47|5892.47|10
1655176410000|2022-06-14 03:13:30|6014.02|5894.02|6015.46|5895.46|6015.46|5895.46|6014.02|5894.02|10
1655176420000|2022-06-14 03:13:40|6015.9|5895.9|6017.45|5897.45|6017.45|5897.45|6015.9|5895.9|10
1655176430000|2022-06-14 03:13:50|6017.66|5897.66|6019.21|5899.21|6019.21|5899.21|6017.66|5897.66|10
1655176440000|2022-06-14 03:14:00|6019.27|5899.27|6020.06|5900.06|6020.06|5900.06|6019.2|5899.2|10
1655176450000|2022-06-14 03:14:10|6019.94|5899.94|6021.27|5901.27|6021.27|5901.27|6019.21|5899.21|10
1655176460000|2022-06-14 03:14:20|6021.2|5901.2|6024.47|5904.47|6024.47|5904.47|6021.2|5901.2|9
1655176470000|2022-06-14 03:14:30|6024.46|5904.46|6026.67|5906.67|6026.67|5906.67|6024.46|5904.46|10
1655176480000|2022-06-14 03:14:40|6026.48|5906.48|6026.05|5906.05|6026.69|5906.69|6026.05|5906.05|9
1655176490000|2022-06-14 03:14:50|6026.3|5906.3|6026.62|5906.62|6026.98|5906.98|6025.91|5905.91|10
1655176500000|2022-06-14 03:15:00|6026.66|5906.66|6024.64|5904.64|6026.91|5906.91|6024.35|5904.35|10
1655176510000|2022-06-14 03:15:10|6024.71|5904.71|6028.07|5908.07|6028.07|5908.07|6024.71|5904.71|10
1655176520000|2022-06-14 03:15:20|6027.98|5907.98|6037.74|5917.74|6037.74|5917.74|6027.98|5907.98|10
1655176530000|2022-06-14 03:15:30|6039.11|5919.11|6038.14|5918.14|6039.11|5919.11|6037.15|5917.15|9
1655176540000|2022-06-14 03:15:40|6038.49|5918.49|6037.28|5917.28|6038.49|5918.49|6037.15|5917.15|9
1655176550000|2022-06-14 03:15:50|6038.18|5918.18|6042.8|5922.8|6042.8|5922.8|6038.18|5918.18|10
1655176560000|2022-06-14 03:16:00|6042.47|5922.47|6053.11|5933.11|6054.4|5934.4|6042.47|5922.47|10
1655176570000|2022-06-14 03:16:10|6053.55|5933.55|6058.83|5938.83|6058.83|5938.83|6052.22|5932.22|10
1655176580000|2022-06-14 03:16:20|6060.99|5940.99|6056.31|5936.31|6064.2|5944.2|6056.31|5936.31|10
1655176590000|2022-06-14 03:16:30|6056.66|5936.66|6052.98|5932.98|6056.81|5936.81|6052.98|5932.98|10
1655176600000|2022-06-14 03:16:40|6052.36|5932.36|6065.44|5945.44|6065.44|5945.44|6052.36|5932.36|10
1655176610000|2022-06-14 03:16:50|6067.95|5947.95|6072.98|5952.98|6073.07|5953.07|6067.95|5947.95|10
1655176620000|2022-06-14 03:17:00|6073.89|5953.89|6073.29|5953.29|6073.89|5953.89|6073.08|5953.08|10
1655176630000|2022-06-14 03:17:10|6074.18|5954.18|6085.83|5965.83|6085.83|5965.83|6074.18|5954.18|10
1655176640000|2022-06-14 03:17:20|6087.23|5967.23|6089.07|5969.07|6089.07|5969.07|6086.87|5966.87|10
1655176650000|2022-06-14 03:17:30|6087.99|5967.99|6092.43|5972.43|6092.43|5972.43|6087.05|5967.05|10
1655176660000|2022-06-14 03:17:40|6094.03|5974.03|6092.23|5972.23|6094.03|5974.03|6091.45|5971.45|10
1655176670000|2022-06-14 03:17:50|6093.24|5973.24|6102.59|5982.59|6102.59|5982.59|6093.24|5973.24|10
1655176680000|2022-06-14 03:18:00|6103.49|5983.49|6105.68|5985.68|6106.76|5986.76|6103.49|5983.49|10
1655176690000|2022-06-14 03:18:10|6105.23|5985.23|6101.57|5981.57|6105.77|5985.77|6101.57|5981.57|10
1655176700000|2022-06-14 03:18:20|6100.86|5980.86|6098.55|5978.55|6100.89|5980.89|6098.55|5978.55|10
1655176710000|2022-06-14 03:18:30|6098.98|5978.98|6100.84|5980.84|6100.84|5980.84|6098.62|5978.62|10
1655176720000|2022-06-14 03:18:40|6101.16|5981.16|6103.73|5983.73|6103.75|5983.75|6099.88|5979.88|10
1655176730000|2022-06-14 03:18:50|6104.54|5984.54|6104.22|5984.22|6104.54|5984.54|6103.44|5983.44|10
1655176740000|2022-06-14 03:19:00|6104.57|5984.57|6101.53|5981.53|6104.77|5984.77|6101.53|5981.53|10
1655176750000|2022-06-14 03:19:10|6100.77|5980.77|6099.28|5979.28|6100.77|5980.77|6099.28|5979.28|10
1655176760000|2022-06-14 03:19:20|6098.24|5978.24|6095.67|5975.67|6098.24|5978.24|6095.67|5975.67|9
1655176770000|2022-06-14 03:19:30|6095.78|5975.78|6096.25|5976.25|6096.25|5976.25|6094.72|5974.72|10
1655176780000|2022-06-14 03:19:40|6097.21|5977.21|6100.77|5980.77|6100.77|5980.77|6097.06|5977.06|10
1655176790000|2022-06-14 03:19:50|6101.01|5981.01|6102.29|5982.29|6102.33|5982.33|6101.01|5981.01|10
1655176800000|2022-06-14 03:20:00|6101.94|5981.94|6100.88|5980.88|6102.19|5982.19|6100.5|5980.5|10
1655176810000|2022-06-14 03:20:10|6100.46|5980.46|6099.64|5979.64|6100.51|5980.51|6099.64|5979.64|10
1655176820000|2022-06-14 03:20:20|6099.79|5979.79|6095.99|5975.99|6099.79|5979.79|6095.99|5975.99|10
1655176830000|2022-06-14 03:20:30|6095.93|5975.93|6087.73|5967.73|6096.19|5976.19|6087.73|5967.73|10
1655176840000|2022-06-14 03:20:40|6085.12|5965.12|6079.2|5959.2|6085.12|5965.12|6079.2|5959.2|10
1655176850000|2022-06-14 03:20:50|6079.04|5959.04|6080.3|5960.3|6080.3|5960.3|6079.04|5959.04|10
1655176860000|2022-06-14 03:21:00|6079.9|5959.9|6081.92|5961.92|6081.92|5961.92|6079.9|5959.9|10
1655176870000|2022-06-14 03:21:10|6082.65|5962.65|6084.85|5964.85|6084.85|5964.85|6082.65|5962.65|10
1655176880000|2022-06-14 03:21:20|6085.18|5965.18|6088.04|5968.04|6088.2|5968.2|6085.18|5965.18|10
1655176890000|2022-06-14 03:21:30|6087.98|5967.98|6086.7|5966.7|6087.98|5967.98|6086.7|5966.7|10
1655176900000|2022-06-14 03:21:40|6086.49|5966.49|6083.3|5963.3|6086.49|5966.49|6083.3|5963.3|10
1655176910000|2022-06-14 03:21:50|6083.28|5963.28|6081.2|5961.2|6083.28|5963.28|6081.2|5961.2|10
1655176920000|2022-06-14 03:22:00|6081.47|5961.47|6083.46|5963.46|6083.96|5963.96|6081.47|5961.47|10
1655176930000|2022-06-14 03:22:10|6083.77|5963.77|6084.67|5964.67|6084.83|5964.83|6082.87|5962.87|10
1655176940000|2022-06-14 03:22:20|6085.07|5965.07|6089.34|5969.34|6089.34|5969.34|6085.07|5965.07|10
1655176950000|2022-06-14 03:22:30|6089.75|5969.75|6095.42|5975.42|6096.18|5976.18|6089.75|5969.75|10
1655176960000|2022-06-14 03:22:40|6094.85|5974.85|6093.53|5973.53|6095.86|5975.86|6093.53|5973.53|10
1655176970000|2022-06-14 03:22:50|6093.77|5973.77|6092.18|5972.18|6093.85|5973.85|6090.78|5970.78|10
1655176980000|2022-06-14 03:23:00|6092.3|5972.3|6090.17|5970.17|6092.39|5972.39|6090.17|5970.17|10
1655176990000|2022-06-14 03:23:10|6089.45|5969.45|6087.84|5967.84|6089.45|5969.45|6087.34|5967.34|10
1655177000000|2022-06-14 03:23:20|6086.46|5966.46|6086.04|5966.04|6087.77|5967.77|6086.04|5966.04|10
1655177010000|2022-06-14 03:23:30|6087.07|5967.07|6086.52|5966.52|6088.05|5968.05|6086.31|5966.31|10
1655177020000|2022-06-14 03:23:40|6086.59|5966.59|6084.74|5964.74|6087.26|5967.26|6084|5964|10
1655177030000|2022-06-14 03:23:50|6084.85|5964.85|6084.17|5964.17|6084.95|5964.95|6084.17|5964.17|10
1655177040000|2022-06-14 03:24:00|6084.19|5964.19|6081.23|5961.23|6084.48|5964.48|6081.23|5961.23|10
1655177050000|2022-06-14 03:24:10|6080.74|5960.74|6081.93|5961.93|6081.93|5961.93|6080.38|5960.38|10
1655177060000|2022-06-14 03:24:20|6082.8|5962.8|6081.99|5961.99|6083.04|5963.04|6081.86|5961.86|10
1655177070000|2022-06-14 03:24:30|6083.1|5963.1|6085.13|5965.13|6085.13|5965.13|6083.1|5963.1|9
1655177080000|2022-06-14 03:24:40|6085.76|5965.76|6092.16|5972.16|6092.16|5972.16|6085.76|5965.76|10
1655177090000|2022-06-14 03:24:50|6094.39|5974.39|6104.86|5984.86|6104.86|5984.86|6094.39|5974.39|10
1655177100000|2022-06-14 03:25:00|6103.67|5983.67|6110.52|5990.52|6110.52|5990.52|6103.67|5983.67|10
1655177110000|2022-06-14 03:25:10|6111.57|5991.57|6118.66|5998.66|6118.66|5998.66|6111.57|5991.57|10
1655177120000|2022-06-14 03:25:20|6119.07|5999.07|6122.4|6002.4|6123.67|6003.67|6119.07|5999.07|10
1655177130000|2022-06-14 03:25:30|6122|6002|6120.74|6000.74|6122.06|6002.06|6120.24|6000.24|10
1655177140000|2022-06-14 03:25:40|6119.79|5999.79|6119.44|5999.44|6120.16|6000.16|6119.19|5999.19|10
1655177150000|2022-06-14 03:25:50|6119.96|5999.96|6122.61|6002.61|6122.61|6002.61|6119.96|5999.96|10
1655177160000|2022-06-14 03:26:00|6122.28|6002.28|6119.7|5999.7|6122.65|6002.65|6119.7|5999.7|10
1655177170000|2022-06-14 03:26:10|6118.69|5998.69|6105.69|5985.69|6118.69|5998.69|6105.69|5985.69|10
1655177180000|2022-06-14 03:26:20|6103.28|5983.28|6102.61|5982.61|6103.28|5983.28|6101.25|5981.25|9
1655177190000|2022-06-14 03:26:30|6103.78|5983.78|6103.26|5983.26|6104.16|5984.16|6103.26|5983.26|10
1655177200000|2022-06-14 03:26:40|6103.72|5983.72|6103.91|5983.91|6104.02|5984.02|6103.34|5983.34|10
1655177210000|2022-06-14 03:26:50|6103.78|5983.78|6104.76|5984.76|6104.76|5984.76|6103.63|5983.63|10
1655177220000|2022-06-14 03:27:00|6104.29|5984.29|6103.69|5983.69|6105.55|5985.55|6103.69|5983.69|10
1655177230000|2022-06-14 03:27:10|6103.61|5983.61|6107.56|5987.56|6107.56|5987.56|6103.61|5983.61|10
1655177240000|2022-06-14 03:27:20|6107.86|5987.86|6110.75|5990.75|6110.81|5990.81|6107.86|5987.86|10
1655177250000|2022-06-14 03:27:30|6110.53|5990.53|6108.87|5988.87|6110.53|5990.53|6108.87|5988.87|9
1655177260000|2022-06-14 03:27:40|6108.95|5988.95|6114.43|5994.43|6114.43|5994.43|6108.95|5988.95|10
1655177270000|2022-06-14 03:27:50|6115.12|5995.12|6118.96|5998.96|6118.96|5998.96|6115.11|5995.11|10
1655177280000|2022-06-14 03:28:00|6119.57|5999.57|6123.51|6003.51|6123.51|6003.51|6119.55|5999.55|10
1655177290000|2022-06-14 03:28:10|6124|6004|6130.14|6010.14|6130.14|6010.14|6124|6004|10
1655177300000|2022-06-14 03:28:20|6132.33|6012.33|6137.92|6017.92|6137.92|6017.92|6131.84|6011.84|10
1655177310000|2022-06-14 03:28:30|6141.05|6021.05|6149.22|6029.22|6149.22|6029.22|6141.05|6021.05|10
1655177320000|2022-06-14 03:28:40|6150.66|6030.66|6153.85|6033.85|6153.85|6033.85|6150.66|6030.66|10
1655177330000|2022-06-14 03:28:50|6154.17|6034.17|6156.92|6036.92|6157.38|6037.38|6154.17|6034.17|10
1655177340000|2022-06-14 03:29:00|6156.39|6036.39|6154.38|6034.38|6156.75|6036.75|6154.38|6034.38|10
1655177350000|2022-06-14 03:29:10|6154.98|6034.98|6155.74|6035.74|6155.74|6035.74|6153.83|6033.83|10
1655177360000|2022-06-14 03:29:20|6157.06|6037.06|6162.71|6042.71|6162.71|6042.71|6157.06|6037.06|10
1655177370000|2022-06-14 03:29:30|6162.86|6042.86|6153.45|6033.45|6163.36|6043.36|6153.45|6033.45|10
1655177380000|2022-06-14 03:29:40|6152.54|6032.54|6148.52|6028.52|6152.54|6032.54|6148.52|6028.52|10
1655177390000|2022-06-14 03:29:50|6148.69|6028.69|6153|6033|6153|6033|6147.99|6027.99|10
1655177400000|2022-06-14 03:30:00|6154.1|6034.1|6153.77|6033.77|6155.44|6035.44|6153.77|6033.77|10
1655177410000|2022-06-14 03:30:10|6153.88|6033.88|6144.37|6024.37|6153.88|6033.88|6144.37|6024.37|10
1655177420000|2022-06-14 03:30:20|6145.17|6025.17|6144.12|6024.12|6145.17|6025.17|6143.26|6023.26|10
1655177430000|2022-06-14 03:30:30|6144.27|6024.27|6146.83|6026.83|6146.83|6026.83|6144.27|6024.27|10
1655177440000|2022-06-14 03:30:40|6147.74|6027.74|6156.24|6036.24|6156.24|6036.24|6147.74|6027.74|10
1655177450000|2022-06-14 03:30:50|6157.31|6037.31|6170.15|6050.15|6170.15|6050.15|6157.31|6037.31|10
1655177460000|2022-06-14 03:31:00|6174.66|6054.66|6174.23|6054.23|6176.59|6056.59|6174.23|6054.23|10
1655177470000|2022-06-14 03:31:10|6174.88|6054.88|6179.1|6059.1|6179.1|6059.1|6174.88|6054.88|10
1655177480000|2022-06-14 03:31:20|6181.75|6061.75|6187.9|6067.9|6187.9|6067.9|6181.75|6061.75|10
1655177490000|2022-06-14 03:31:30|6187.97|6067.97|6191.57|6071.57|6191.88|6071.88|6187.97|6067.97|10
1655177500000|2022-06-14 03:31:40|6192.53|6072.53|6194.02|6074.02|6194.14|6074.14|6192.33|6072.33|10
1655177510000|2022-06-14 03:31:50|6193.9|6073.9|6195.05|6075.05|6195.05|6075.05|6191.53|6071.53|10
1655177520000|2022-06-14 03:32:00|6196.32|6076.32|6198.97|6078.97|6200.25|6080.25|6196.24|6076.24|10
1655177530000|2022-06-14 03:32:10|6199.41|6079.41|6200.46|6080.46|6200.46|6080.46|6198.67|6078.67|10
1655177540000|2022-06-14 03:32:20|6200.52|6080.52|6200.31|6080.31|6201.11|6081.11|6200.16|6080.16|10
1655177550000|2022-06-14 03:32:30|6199.77|6079.77|6196.9|6076.9|6199.77|6079.77|6196.63|6076.63|10
1655177560000|2022-06-14 03:32:40|6196.08|6076.08|6190.64|6070.64|6196.08|6076.08|6190.64|6070.64|10
1655177570000|2022-06-14 03:32:50|6190.89|6070.89|6190.22|6070.22|6191.55|6071.55|6190.19|6070.19|10
1655177580000|2022-06-14 03:33:00|6189.72|6069.72|6191.55|6071.55|6191.55|6071.55|6189.41|6069.41|10
1655177590000|2022-06-14 03:33:10|6191.01|6071.01|6190.37|6070.37|6191.82|6071.82|6190.37|6070.37|10
1655177600000|2022-06-14 03:33:20|6190.16|6070.16|6185.82|6065.82|6190.16|6070.16|6185.13|6065.13|10
1655177610000|2022-06-14 03:33:30|6187.09|6067.09|6188.77|6068.77|6188.77|6068.77|6186.8|6066.8|10
1655177620000|2022-06-14 03:33:40|6189.08|6069.08|6194.86|6074.86|6194.86|6074.86|6189.08|6069.08|10
1655177630000|2022-06-14 03:33:50|6197.89|6077.89|6223.93|6103.93|6223.93|6103.93|6197.89|6077.89|10
1655177640000|2022-06-14 03:34:00|6226.88|6106.88|6240.14|6120.14|6240.14|6120.14|6226.88|6106.88|10
1655177650000|2022-06-14 03:34:10|6241.55|6121.55|6239.99|6119.99|6242.61|6122.61|6239.99|6119.99|10
1655177660000|2022-06-14 03:34:20|6237.45|6117.45|6235|6115|6237.45|6117.45|6233.95|6113.95|10
1655177670000|2022-06-14 03:34:30|6234.1|6114.1|6231.64|6111.64|6234.1|6114.1|6231.64|6111.64|10
1655177680000|2022-06-14 03:34:40|6232.54|6112.54|6230.91|6110.91|6232.87|6112.87|6230.91|6110.91|10
1655177690000|2022-06-14 03:34:50|6230.74|6110.74|6231.62|6111.62|6231.62|6111.62|6229.92|6109.92|9
1655177700000|2022-06-14 03:35:00|6233.89|6113.89|6235.46|6115.46|6235.86|6115.86|6233.89|6113.89|10
1655177710000|2022-06-14 03:35:10|6236.16|6116.16|6229.85|6109.85|6236.16|6116.16|6229.44|6109.44|10
1655177720000|2022-06-14 03:35:20|6230.03|6110.03|6229.49|6109.49|6230.56|6110.56|6228.94|6108.94|10
1655177730000|2022-06-14 03:35:30|6228.31|6108.31|6221.69|6101.69|6228.31|6108.31|6221.69|6101.69|10
1655177740000|2022-06-14 03:35:40|6221.41|6101.41|6218.15|6098.15|6221.74|6101.74|6218.15|6098.15|10
1655177750000|2022-06-14 03:35:50|6218.18|6098.18|6217.51|6097.51|6218.41|6098.41|6217.38|6097.38|9
1655177760000|2022-06-14 03:36:00|6217.06|6097.06|6217.36|6097.36|6218.29|6098.29|6216.95|6096.95|10
1655177770000|2022-06-14 03:36:10|6216|6096|6211.34|6091.34|6216|6096|6211.21|6091.21|10
1655177780000|2022-06-14 03:36:20|6210.62|6090.62|6208.82|6088.82|6210.62|6090.62|6208.82|6088.82|10
1655177790000|2022-06-14 03:36:30|6208.52|6088.52|6206.98|6086.98|6208.52|6088.52|6206.71|6086.71|10
1655177800000|2022-06-14 03:36:40|6206.92|6086.92|6205.42|6085.42|6207.31|6087.31|6205.07|6085.07|10
1655177810000|2022-06-14 03:36:50|6204.96|6084.96|6204.75|6084.75|6205.24|6085.24|6204.75|6084.75|10
1655177820000|2022-06-14 03:37:00|6204.96|6084.96|6199.06|6079.06|6204.96|6084.96|6198.69|6078.69|10
1655177830000|2022-06-14 03:37:10|6198.88|6078.88|6193.27|6073.27|6198.88|6078.88|6193.27|6073.27|10
1655177840000|2022-06-14 03:37:20|6192.11|6072.11|6191.35|6071.35|6192.11|6072.11|6189.76|6069.76|10
1655177850000|2022-06-14 03:37:30|6191.81|6071.81|6188.48|6068.48|6191.81|6071.81|6188.03|6068.03|9
1655177860000|2022-06-14 03:37:40|6188.23|6068.23|6186.61|6066.61|6188.23|6068.23|6186.16|6066.16|10
1655177870000|2022-06-14 03:37:50|6186.84|6066.84|6187.08|6067.08|6187.31|6067.31|6186.47|6066.47|10
1655177880000|2022-06-14 03:38:00|6187.01|6067.01|6186.21|6066.21|6187.01|6067.01|6185.49|6065.49|10
1655177890000|2022-06-14 03:38:10|6186.18|6066.18|6180.14|6060.14|6186.18|6066.18|6179.43|6059.43|10
1655177900000|2022-06-14 03:38:20|6180.15|6060.15|6180.82|6060.82|6181.53|6061.53|6180.15|6060.15|10
1655177910000|2022-06-14 03:38:30|6180.36|6060.36|6176.16|6056.16|6180.36|6060.36|6176.16|6056.16|10
1655177920000|2022-06-14 03:38:40|6175.13|6055.13|6173.27|6053.27|6175.79|6055.79|6173.27|6053.27|10
1655177930000|2022-06-14 03:38:50|6173.45|6053.45|6174.23|6054.23|6174.41|6054.41|6173.45|6053.45|10
1655177940000|2022-06-14 03:39:00|6174.17|6054.17|6175.01|6055.01|6176.67|6056.67|6173.64|6053.64|10
1655177950000|2022-06-14 03:39:10|6176.81|6056.81|6174.53|6054.53|6177.28|6057.28|6174.53|6054.53|10
1655177960000|2022-06-14 03:39:20|6174.35|6054.35|6179.23|6059.23|6179.32|6059.32|6174.35|6054.35|10
1655177970000|2022-06-14 03:39:30|6179.45|6059.45|6176.85|6056.85|6179.45|6059.45|6176.69|6056.69|10
1655177980000|2022-06-14 03:39:40|6176.82|6056.82|6173.99|6053.99|6176.82|6056.82|6173.95|6053.95|10
1655177990000|2022-06-14 03:39:50|6174.06|6054.06|6174.06|6054.06|6174.24|6054.24|6173.57|6053.57|10
1655178000000|2022-06-14 03:40:00|6174.19|6054.19|6165.39|6045.39|6174.71|6054.71|6165.39|6045.39|10
1655178010000|2022-06-14 03:40:10|6164.47|6044.47|6160.64|6040.64|6164.47|6044.47|6159.73|6039.73|10
1655178020000|2022-06-14 03:40:20|6160.07|6040.07|6158.25|6038.25|6160.07|6040.07|6157.76|6037.76|10
1655178030000|2022-06-14 03:40:30|6158.44|6038.44|6152.18|6032.18|6158.44|6038.44|6152.18|6032.18|10
1655178040000|2022-06-14 03:40:40|6152.57|6032.57|6151.91|6031.91|6152.57|6032.57|6151.71|6031.71|10
1655178050000|2022-06-14 03:40:50|6151.58|6031.58|6151.95|6031.95|6152.57|6032.57|6150.15|6030.15|10
1655178060000|2022-06-14 03:41:00|6153.4|6033.4|6156.94|6036.94|6156.94|6036.94|6153.4|6033.4|10
1655178070000|2022-06-14 03:41:10|6157.17|6037.17|6157.6|6037.6|6157.6|6037.6|6156.54|6036.54|9
1655178080000|2022-06-14 03:41:20|6157.51|6037.51|6161.03|6041.03|6161.03|6041.03|6157.51|6037.51|10
1655178090000|2022-06-14 03:41:30|6161.89|6041.89|6163.82|6043.82|6163.97|6043.97|6161.89|6041.89|10
1655178100000|2022-06-14 03:41:40|6164.07|6044.07|6166.05|6046.05|6166.1|6046.1|6164.07|6044.07|9
1655178110000|2022-06-14 03:41:50|6166.89|6046.89|6172.07|6052.07|6172.07|6052.07|6166.89|6046.89|10
1655178120000|2022-06-14 03:42:00|6171.44|6051.44|6174.16|6054.16|6174.57|6054.57|6171.44|6051.44|9
1655178130000|2022-06-14 03:42:10|6174.23|6054.23|6176.65|6056.65|6176.65|6056.65|6173.94|6053.94|10
1655178140000|2022-06-14 03:42:20|6175.71|6055.71|6182.71|6062.71|6182.71|6062.71|6175.71|6055.71|10
1655178150000|2022-06-14 03:42:30|6181.36|6061.36|6189.49|6069.49|6189.49|6069.49|6181.36|6061.36|10
1655178160000|2022-06-14 03:42:40|6189.63|6069.63|6190.66|6070.66|6192.2|6072.2|6189.63|6069.63|10
1655178170000|2022-06-14 03:42:50|6190.3|6070.3|6191.05|6071.05|6191.05|6071.05|6190.07|6070.07|10
1655178180000|2022-06-14 03:43:00|6191.36|6071.36|6192.75|6072.75|6192.86|6072.86|6191.05|6071.05|10
1655178190000|2022-06-14 03:43:10|6193.18|6073.18|6193.44|6073.44|6194.54|6074.54|6192.77|6072.77|10
1655178200000|2022-06-14 03:43:20|6192.1|6072.1|6192.18|6072.18|6192.42|6072.42|6191.05|6071.05|10
1655178210000|2022-06-14 03:43:30|6192.85|6072.85|6193.27|6073.27|6193.57|6073.57|6192.28|6072.28|10
1655178220000|2022-06-14 03:43:40|6195.59|6075.59|6199.99|6079.99|6199.99|6079.99|6195.59|6075.59|10
1655178230000|2022-06-14 03:43:50|6200.48|6080.48|6205.34|6085.34|6206.6|6086.6|6200.48|6080.48|10
1655178240000|2022-06-14 03:44:00|6205.65|6085.65|6207.17|6087.17|6208.48|6088.48|6205.65|6085.65|10
1655178250000|2022-06-14 03:44:10|6207.28|6087.28|6207.44|6087.44|6208.19|6088.19|6207.25|6087.25|10
1655178260000|2022-06-14 03:44:20|6207.89|6087.89|6206.66|6086.66|6208.6|6088.6|6206.17|6086.17|10
1655178270000|2022-06-14 03:44:30|6205.76|6085.76|6193.68|6073.68|6205.76|6085.76|6193.68|6073.68|10
1655178280000|2022-06-14 03:44:40|6194.07|6074.07|6192.86|6072.86|6194.07|6074.07|6192.51|6072.51|10
1655178290000|2022-06-14 03:44:50|6192.77|6072.77|6193.89|6073.89|6193.99|6073.99|6192.77|6072.77|10
1655178300000|2022-06-14 03:45:00|6194.17|6074.17|6189.93|6069.93|6194.21|6074.21|6189.93|6069.93|10
1655178310000|2022-06-14 03:45:10|6190.7|6070.7|6194.47|6074.47|6194.47|6074.47|6188.49|6068.49|10
1655178320000|2022-06-14 03:45:20|6190.48|6070.48|6183.85|6063.85|6193.34|6073.34|6183.85|6063.85|10
1655178330000|2022-06-14 03:45:30|6183.36|6063.36|6180.8|6060.8|6184.79|6064.79|6180.21|6060.21|10
1655178340000|2022-06-14 03:45:40|6179.11|6059.11|6177.07|6057.07|6179.11|6059.11|6177.07|6057.07|9
1655178350000|2022-06-14 03:45:50|6176.8|6056.8|6177.15|6057.15|6177.15|6057.15|6175.9|6055.9|10
1655178360000|2022-06-14 03:46:00|6177|6057|6177.18|6057.18|6178.32|6058.32|6177|6057|10
1655178370000|2022-06-14 03:46:10|6175.7|6055.7|6173.97|6053.97|6175.7|6055.7|6173.4|6053.4|10
1655178380000|2022-06-14 03:46:20|6173.71|6053.71|6169.87|6049.87|6173.71|6053.71|6169.87|6049.87|9
1655178390000|2022-06-14 03:46:30|6168.66|6048.66|6164.2|6044.2|6168.66|6048.66|6164.01|6044.01|10
1655178400000|2022-06-14 03:46:40|6163.22|6043.22|6160.97|6040.97|6163.61|6043.61|6160.97|6040.97|10
1655178410000|2022-06-14 03:46:50|6159.84|6039.84|6161.13|6041.13|6161.13|6041.13|6159.73|6039.73|9
1655178420000|2022-06-14 03:47:00|6161.81|6041.81|6165.73|6045.73|6165.73|6045.73|6161.17|6041.17|10
1655178430000|2022-06-14 03:47:10|6165.23|6045.23|6164.53|6044.53|6166.37|6046.37|6164.45|6044.45|10
1655178440000|2022-06-14 03:47:20|6164.42|6044.42|6161.75|6041.75|6164.42|6044.42|6160.93|6040.93|10
1655178450000|2022-06-14 03:47:30|6162.24|6042.24|6166.14|6046.14|6166.27|6046.27|6162.24|6042.24|10
1655178460000|2022-06-14 03:47:40|6165.92|6045.92|6167.42|6047.42|6167.73|6047.73|6165.92|6045.92|10
1655178470000|2022-06-14 03:47:50|6167.98|6047.98|6170.29|6050.29|6170.29|6050.29|6167.98|6047.98|10
1655178480000|2022-06-14 03:48:00|6170.98|6050.98|6172.54|6052.54|6172.54|6052.54|6170.72|6050.72|10
1655178490000|2022-06-14 03:48:10|6173.67|6053.67|6178.89|6058.89|6178.89|6058.89|6173.67|6053.67|10
1655178500000|2022-06-14 03:48:20|6178.71|6058.71|6180.32|6060.32|6180.52|6060.52|6178.71|6058.71|10
1655178510000|2022-06-14 03:48:30|6181.24|6061.24|6186.41|6066.41|6186.41|6066.41|6181.2|6061.2|10
1655178520000|2022-06-14 03:48:40|6188.45|6068.45|6190.92|6070.92|6190.92|6070.92|6188.45|6068.45|10
1655178530000|2022-06-14 03:48:50|6191.1|6071.1|6192.57|6072.57|6193.43|6073.43|6191.1|6071.1|10
1655178540000|2022-06-14 03:49:00|6191.96|6071.96|6185.01|6065.01|6191.96|6071.96|6185.01|6065.01|10
1655178550000|2022-06-14 03:49:10|6183.81|6063.81|6182.1|6062.1|6183.81|6063.81|6180.2|6060.2|10
1655178560000|2022-06-14 03:49:20|6182.31|6062.31|6186.02|6066.02|6188.08|6068.08|6182.31|6062.31|10
1655178570000|2022-06-14 03:49:30|6188.87|6068.87|6197.19|6077.19|6197.19|6077.19|6188.87|6068.87|10
1655178580000|2022-06-14 03:49:40|6197.97|6077.97|6201.96|6081.96|6201.96|6081.96|6197.97|6077.97|10
1655178590000|2022-06-14 03:49:50|6202.7|6082.7|6203.98|6083.98|6205.02|6085.02|6202.7|6082.7|10
1655178600000|2022-06-14 03:50:00|6204.06|6084.06|6205|6085|6205|6085|6204.06|6084.06|10
1655178610000|2022-06-14 03:50:10|6205.41|6085.41|6201.63|6081.63|6205.41|6085.41|6201.63|6081.63|10
1655178620000|2022-06-14 03:50:20|6202.92|6082.92|6197.3|6077.3|6202.92|6082.92|6197.3|6077.3|10
1655178630000|2022-06-14 03:50:30|6197.12|6077.12|6196.81|6076.81|6197.55|6077.55|6196.81|6076.81|10
1655178640000|2022-06-14 03:50:40|6196.74|6076.74|6197|6077|6197|6077|6196.41|6076.41|10
1655178650000|2022-06-14 03:50:50|6196.56|6076.56|6196.55|6076.55|6198.01|6078.01|6196.46|6076.46|10
1655178660000|2022-06-14 03:51:00|6196.94|6076.94|6194.87|6074.87|6196.94|6076.94|6194.87|6074.87|10
1655178670000|2022-06-14 03:51:10|6194.67|6074.67|6192.43|6072.43|6194.67|6074.67|6192.43|6072.43|10
1655178680000|2022-06-14 03:51:20|6192.27|6072.27|6191.02|6071.02|6192.27|6072.27|6190.85|6070.85|10
1655178690000|2022-06-14 03:51:30|6190.96|6070.96|6193.03|6073.03|6193.15|6073.15|6190.96|6070.96|10
1655178700000|2022-06-14 03:51:40|6192.68|6072.68|6193.43|6073.43|6193.48|6073.48|6191.02|6071.02|10
1655178710000|2022-06-14 03:51:50|6193.95|6073.95|6199.97|6079.97|6200.24|6080.24|6193.95|6073.95|10
1655178720000|2022-06-14 03:52:00|6200.07|6080.07|6200.95|6080.95|6200.95|6080.95|6200.07|6080.07|10
1655178730000|2022-06-14 03:52:10|6201.18|6081.18|6202.41|6082.41|6202.41|6082.41|6201.18|6081.18|10
1655178740000|2022-06-14 03:52:20|6202.87|6082.87|6203.94|6083.94|6203.94|6083.94|6202.81|6082.81|9
1655178750000|2022-06-14 03:52:30|6203.86|6083.86|6205.58|6085.58|6205.97|6085.97|6203.86|6083.86|10
1655178760000|2022-06-14 03:52:40|6205.67|6085.67|6208.69|6088.69|6208.69|6088.69|6205.67|6085.67|10
1655178770000|2022-06-14 03:52:50|6209.74|6089.74|6212.37|6092.37|6213.54|6093.54|6209.74|6089.74|10
1655178780000|2022-06-14 03:53:00|6212.6|6092.6|6214.37|6094.37|6214.42|6094.42|6212.6|6092.6|10
1655178790000|2022-06-14 03:53:10|6216.73|6096.73|6222.67|6102.67|6222.82|6102.82|6216.7|6096.7|10
1655178800000|2022-06-14 03:53:20|6223.47|6103.47|6223.46|6103.46|6224.38|6104.38|6222.29|6102.29|10
1655178810000|2022-06-14 03:53:30|6223.95|6103.95|6224.38|6104.38|6224.38|6104.38|6223.34|6103.34|10
1655178820000|2022-06-14 03:53:40|6224.26|6104.26|6222.56|6102.56|6224.26|6104.26|6222.28|6102.28|10
1655178830000|2022-06-14 03:53:50|6221.99|6101.99|6221.49|6101.49|6223.63|6103.63|6221.49|6101.49|10
1655178840000|2022-06-14 03:54:00|6219.61|6099.61|6218.17|6098.17|6220.22|6100.22|6217.71|6097.71|10
1655178850000|2022-06-14 03:54:10|6218|6098|6221.27|6101.27|6221.49|6101.49|6218|6098|10
1655178860000|2022-06-14 03:54:20|6222.18|6102.18|6223.53|6103.53|6223.63|6103.63|6222.18|6102.18|9
1655178870000|2022-06-14 03:54:30|6224.33|6104.33|6222.84|6102.84|6224.4|6104.4|6222.84|6102.84|10
1655178880000|2022-06-14 03:54:40|6223|6103|6224.88|6104.88|6225.12|6105.12|6223|6103|10
1655178890000|2022-06-14 03:54:50|6225.27|6105.27|6226.49|6106.49|6226.62|6106.62|6225.16|6105.16|10
1655178900000|2022-06-14 03:55:00|6226.9|6106.9|6227.19|6107.19|6227.32|6107.32|6226.88|6106.88|10
1655178910000|2022-06-14 03:55:10|6227.35|6107.35|6237.5|6117.5|6237.57|6117.57|6227.35|6107.35|10
1655178920000|2022-06-14 03:55:20|6237.62|6117.62|6243.75|6123.75|6243.75|6123.75|6237.62|6117.62|10
1655178930000|2022-06-14 03:55:30|6244.42|6124.42|6255.31|6135.31|6255.67|6135.67|6244.42|6124.42|10
1655178940000|2022-06-14 03:55:40|6256.2|6136.2|6256.11|6136.11|6256.81|6136.81|6255.38|6135.38|10
1655178950000|2022-06-14 03:55:50|6256.1|6136.1|6253.13|6133.13|6256.61|6136.61|6253.03|6133.03|10
1655178960000|2022-06-14 03:56:00|6253.26|6133.26|6253.12|6133.12|6253.74|6133.74|6252.63|6132.63|10
1655178970000|2022-06-14 03:56:10|6252.43|6132.43|6250.94|6130.94|6252.43|6132.43|6250.51|6130.51|10
1655178980000|2022-06-14 03:56:20|6250.15|6130.15|6247.27|6127.27|6250.15|6130.15|6247.18|6127.18|10
1655178990000|2022-06-14 03:56:30|6246.64|6126.64|6242.94|6122.94|6246.64|6126.64|6242.94|6122.94|10
1655179000000|2022-06-14 03:56:40|6243.04|6123.04|6242.42|6122.42|6243.04|6123.04|6241.57|6121.57|10
1655179010000|2022-06-14 03:56:50|6242.81|6122.81|6247.45|6127.45|6247.45|6127.45|6242.77|6122.77|10
1655179020000|2022-06-14 03:57:00|6247.75|6127.75|6245.92|6125.92|6247.78|6127.78|6245.57|6125.57|10
1655179030000|2022-06-14 03:57:10|6246.69|6126.69|6254.83|6134.83|6254.83|6134.83|6246.69|6126.69|10
1655179040000|2022-06-14 03:57:20|6255.44|6135.44|6257.68|6137.68|6257.95|6137.95|6255.44|6135.44|10
1655179050000|2022-06-14 03:57:30|6257.75|6137.75|6259.78|6139.78|6259.78|6139.78|6257.27|6137.27|10
1655179060000|2022-06-14 03:57:40|6259.73|6139.73|6257.89|6137.89|6259.73|6139.73|6257.89|6137.89|10
1655179070000|2022-06-14 03:57:50|6257.69|6137.69|6259.81|6139.81|6259.81|6139.81|6256.96|6136.96|10
1655179080000|2022-06-14 03:58:00|6260.87|6140.87|6263.3|6143.3|6263.88|6143.88|6260.87|6140.87|10
1655179090000|2022-06-14 03:58:10|6262.74|6142.74|6262.69|6142.69|6263.2|6143.2|6261.25|6141.25|10
1655179100000|2022-06-14 03:58:20|6263.02|6143.02|6257.95|6137.95|6263.02|6143.02|6257.95|6137.95|10
1655179110000|2022-06-14 03:58:30|6257.4|6137.4|6250.18|6130.18|6257.4|6137.4|6250.18|6130.18|10
1655179120000|2022-06-14 03:58:40|6249.77|6129.77|6244.94|6124.94|6249.77|6129.77|6244.94|6124.94|10
1655179130000|2022-06-14 03:58:50|6245.43|6125.43|6243.71|6123.71|6245.43|6125.43|6243.56|6123.56|9
1655179140000|2022-06-14 03:59:00|6243.31|6123.31|6245.23|6125.23|6245.23|6125.23|6242.94|6122.94|10
1655179150000|2022-06-14 03:59:10|6245.13|6125.13|6250.87|6130.87|6250.87|6130.87|6245.13|6125.13|10
1655179160000|2022-06-14 03:59:20|6250.85|6130.85|6250.4|6130.4|6250.85|6130.85|6250.11|6130.11|10
1655179170000|2022-06-14 03:59:30|6250.56|6130.56|6253.49|6133.49|6253.49|6133.49|6250.56|6130.56|9
1655179180000|2022-06-14 03:59:40|6253.37|6133.37|6255.16|6135.16|6255.32|6135.32|6253.37|6133.37|10
1655179190000|2022-06-14 03:59:50|6255.31|6135.31|6256.26|6136.26|6256.34|6136.34|6255.31|6135.31|10
1655179200000|2022-06-14 04:00:00|6256.33|6136.33|6256.33|6136.33|6256.91|6136.91|6256.04|6136.04|10
1655179210000|2022-06-14 04:00:10|6255.87|6135.87|6255.85|6135.85|6256.69|6136.69|6254.09|6134.09|10
1655179220000|2022-06-14 04:00:20|6256.25|6136.25|6254.18|6134.18|6256.25|6136.25|6254.18|6134.18|10
1655179230000|2022-06-14 04:00:30|6253.94|6133.94|6249.38|6129.38|6253.94|6133.94|6249.13|6129.13|10
1655179240000|2022-06-14 04:00:40|6253.08|6133.08|6254.04|6134.04|6256.29|6136.29|6253.08|6133.08|10
1655179250000|2022-06-14 04:00:50|6253.71|6133.71|6251.56|6131.56|6253.71|6133.71|6250.81|6130.81|10
1655179260000|2022-06-14 04:01:00|6251.51|6131.51|6249.19|6129.19|6251.59|6131.59|6249.19|6129.19|8
1655179270000|2022-06-14 04:01:10|6248.95|6128.95|6243.45|6123.45|6248.95|6128.95|6243.45|6123.45|10
1655179280000|2022-06-14 04:01:20|6243.29|6123.29|6241.55|6121.55|6243.32|6123.32|6241.55|6121.55|10
1655179290000|2022-06-14 04:01:30|6240.98|6120.98|6241.15|6121.15|6241.82|6121.82|6239.79|6119.79|10
1655179300000|2022-06-14 04:01:40|6243.09|6123.09|6245.86|6125.86|6245.86|6125.86|6241.89|6121.89|10
1655179310000|2022-06-14 04:01:50|6247.95|6127.95|6253.49|6133.49|6253.49|6133.49|6247.95|6127.95|10
1655179320000|2022-06-14 04:02:00|6254.51|6134.51|6264.18|6144.18|6264.18|6144.18|6254.42|6134.42|10
1655179330000|2022-06-14 04:02:10|6269.45|6149.45|6279.93|6159.93|6279.93|6159.93|6269.45|6149.45|10
1655179340000|2022-06-14 04:02:20|6281.46|6161.46|6290.66|6170.66|6290.66|6170.66|6281.46|6161.46|10
1655179350000|2022-06-14 04:02:30|6291.94|6171.94|6294.83|6174.83|6294.83|6174.83|6291.71|6171.71|10
1655179360000|2022-06-14 04:02:40|6294.89|6174.89|6294.22|6174.22|6295.38|6175.38|6294.22|6174.22|10
1655179370000|2022-06-14 04:02:50|6292.8|6172.8|6289.6|6169.6|6292.8|6172.8|6289.14|6169.14|10
1655179380000|2022-06-14 04:03:00|6289.24|6169.24|6292.33|6172.33|6292.33|6172.33|6288.84|6168.84|10
1655179390000|2022-06-14 04:03:10|6292.51|6172.51|6295.51|6175.51|6295.51|6175.51|6291.99|6171.99|10
1655179400000|2022-06-14 04:03:20|6295.59|6175.59|6300.09|6180.09|6300.38|6180.38|6295.59|6175.59|10
1655179410000|2022-06-14 04:03:30|6301.54|6181.54|6303.95|6183.95|6305.86|6185.86|6301.54|6181.54|10
1655179420000|2022-06-14 04:03:40|6304.04|6184.04|6301.17|6181.17|6304.04|6184.04|6301.17|6181.17|10
1655179430000|2022-06-14 04:03:50|6302.13|6182.13|6301.3|6181.3|6302.13|6182.13|6301.3|6181.3|10
1655179440000|2022-06-14 04:04:00|6301.33|6181.33|6303.02|6183.02|6303.02|6183.02|6300.94|6180.94|10
1655179450000|2022-06-14 04:04:10|6303.27|6183.27|6308.08|6188.08|6308.08|6188.08|6303.27|6183.27|10
1655179460000|2022-06-14 04:04:20|6308.9|6188.9|6315.76|6195.76|6315.83|6195.83|6308.9|6188.9|10
1655179470000|2022-06-14 04:04:30|6317.61|6197.61|6330.94|6210.94|6330.94|6210.94|6317.61|6197.61|10
1655179480000|2022-06-14 04:04:40|6331.07|6211.07|6326.34|6206.34|6334.18|6214.18|6326.34|6206.34|10
1655179490000|2022-06-14 04:04:50|6327.72|6207.72|6329.39|6209.39|6330.41|6210.41|6327.72|6207.72|10
1655179500000|2022-06-14 04:05:00|6329.23|6209.23|6327|6207|6330.54|6210.54|6327|6207|10
1655179510000|2022-06-14 04:05:10|6325.95|6205.95|6321.75|6201.75|6326.14|6206.14|6321.75|6201.75|10
1655179520000|2022-06-14 04:05:20|6321.32|6201.32|6313.95|6193.95|6321.32|6201.32|6313.78|6193.78|10
1655179530000|2022-06-14 04:05:30|6313.99|6193.99|6311.97|6191.97|6314.41|6194.41|6311.97|6191.97|10
1655179540000|2022-06-14 04:05:40|6311.88|6191.88|6308.36|6188.36|6311.88|6191.88|6306.61|6186.61|10
1655179550000|2022-06-14 04:05:50|6308.93|6188.93|6313.94|6193.94|6313.94|6193.94|6308.93|6188.93|10
1655179560000|2022-06-14 04:06:00|6314.33|6194.33|6316.89|6196.89|6316.89|6196.89|6314.33|6194.33|10
1655179570000|2022-06-14 04:06:10|6317.16|6197.16|6322.25|6202.25|6322.25|6202.25|6317.16|6197.16|10
1655179580000|2022-06-14 04:06:20|6322.91|6202.91|6326.53|6206.53|6326.77|6206.77|6322.91|6202.91|10
1655179590000|2022-06-14 04:06:30|6326.02|6206.02|6328.09|6208.09|6329.09|6209.09|6326.02|6206.02|10
1655179600000|2022-06-14 04:06:40|6327.05|6207.05|6325.13|6205.13|6327.05|6207.05|6325.13|6205.13|10
1655179610000|2022-06-14 04:06:50|6325.34|6205.34|6325.44|6205.44|6325.83|6205.83|6324.45|6204.45|10
1655179620000|2022-06-14 04:07:00|6325.25|6205.25|6324.97|6204.97|6325.93|6205.93|6324.47|6204.47|10
1655179630000|2022-06-14 04:07:10|6323.58|6203.58|6320.61|6200.61|6323.77|6203.77|6320.61|6200.61|10
1655179640000|2022-06-14 04:07:20|6320.42|6200.42|6318.15|6198.15|6320.55|6200.55|6318.15|6198.15|10
1655179650000|2022-06-14 04:07:30|6318.01|6198.01|6315.44|6195.44|6318.01|6198.01|6315.44|6195.44|10
1655179660000|2022-06-14 04:07:40|6315.54|6195.54|6314.61|6194.61|6315.54|6195.54|6313.63|6193.63|10
1655179670000|2022-06-14 04:07:50|6314.26|6194.26|6314.02|6194.02|6314.3|6194.3|6313.49|6193.49|9
1655179680000|2022-06-14 04:08:00|6313.89|6193.89|6313.84|6193.84|6314.04|6194.04|6313.27|6193.27|10
1655179690000|2022-06-14 04:08:10|6314.2|6194.2|6311.28|6191.28|6314.38|6194.38|6311.28|6191.28|10
1655179700000|2022-06-14 04:08:20|6312.9|6192.9|6304.8|6184.8|6312.9|6192.9|6304.46|6184.46|10
1655179710000|2022-06-14 04:08:30|6303.6|6183.6|6299.73|6179.73|6303.6|6183.6|6299.44|6179.44|10
1655179720000|2022-06-14 04:08:40|6299.45|6179.45|6294.74|6174.74|6299.45|6179.45|6294.74|6174.74|10
1655179730000|2022-06-14 04:08:50|6294.65|6174.65|6294.84|6174.84|6295.53|6175.53|6293.96|6173.96|10
1655179740000|2022-06-14 04:09:00|6294.8|6174.8|6290.55|6170.55|6294.8|6174.8|6290.47|6170.47|9
1655179750000|2022-06-14 04:09:10|6289.74|6169.74|6289.01|6169.01|6289.74|6169.74|6288|6168|9
1655179760000|2022-06-14 04:09:20|6289.08|6169.08|6283.61|6163.61|6289.08|6169.08|6283.61|6163.61|10
1655179770000|2022-06-14 04:09:30|6281.81|6161.81|6276.94|6156.94|6281.81|6161.81|6276.94|6156.94|10
1655179780000|2022-06-14 04:09:40|6276.1|6156.1|6277.11|6157.11|6277.11|6157.11|6275.49|6155.49|10
1655179790000|2022-06-14 04:09:50|6276.99|6156.99|6278.16|6158.16|6278.16|6158.16|6276.49|6156.49|10
1655179800000|2022-06-14 04:10:00|6278.19|6158.19|6275.3|6155.3|6278.19|6158.19|6275.22|6155.22|10
1655179810000|2022-06-14 04:10:10|6275.25|6155.25|6274.56|6154.56|6275.85|6155.85|6274.56|6154.56|10
1655179820000|2022-06-14 04:10:20|6274.74|6154.74|6268.37|6148.37|6274.74|6154.74|6268.37|6148.37|10
1655179830000|2022-06-14 04:10:30|6268.35|6148.35|6269.7|6149.7|6269.83|6149.83|6268.35|6148.35|10
1655179840000|2022-06-14 04:10:40|6270.29|6150.29|6269.34|6149.34|6270.63|6150.63|6269.02|6149.02|10
1655179850000|2022-06-14 04:10:50|6269.11|6149.11|6262.26|6142.26|6269.11|6149.11|6262.26|6142.26|10
1655179860000|2022-06-14 04:11:00|6262.32|6142.32|6259.32|6139.32|6262.32|6142.32|6259.32|6139.32|10
1655179870000|2022-06-14 04:11:10|6259.14|6139.14|6259.75|6139.75|6260.12|6140.12|6259.14|6139.14|9
1655179880000|2022-06-14 04:11:20|6259.4|6139.4|6258.82|6138.82|6259.56|6139.56|6258.64|6138.64|10
1655179890000|2022-06-14 04:11:30|6258.53|6138.53|6258.31|6138.31|6258.93|6138.93|6258.31|6138.31|10
1655179900000|2022-06-14 04:11:40|6258.49|6138.49|6259.63|6139.63|6259.77|6139.77|6258.49|6138.49|10
1655179910000|2022-06-14 04:11:50|6259.54|6139.54|6259.56|6139.56|6259.62|6139.62|6258.78|6138.78|10
1655179920000|2022-06-14 04:12:00|6259.71|6139.71|6261.06|6141.06|6261.3|6141.3|6259.71|6139.71|10
1655179930000|2022-06-14 04:12:10|6261.12|6141.12|6262.55|6142.55|6263.1|6143.1|6261.12|6141.12|10
1655179940000|2022-06-14 04:12:20|6262.39|6142.39|6257.65|6137.65|6262.39|6142.39|6257.65|6137.65|10
1655179950000|2022-06-14 04:12:30|6257.46|6137.46|6256.51|6136.51|6257.46|6137.46|6256.24|6136.24|9
1655179960000|2022-06-14 04:12:40|6256.02|6136.02|6254.41|6134.41|6256.02|6136.02|6254.36|6134.36|9
1655179970000|2022-06-14 04:12:50|6254.51|6134.51|6253.07|6133.07|6254.78|6134.78|6253|6133|10
1655179980000|2022-06-14 04:13:00|6252.61|6132.61|6247.67|6127.67|6252.61|6132.61|6247.56|6127.56|10
1655179990000|2022-06-14 04:13:10|6247.84|6127.84|6244.67|6124.67|6247.84|6127.84|6244.37|6124.37|10
1655180000000|2022-06-14 04:13:20|6243.46|6123.46|6242.16|6122.16|6244.15|6124.15|6242|6122|10
1655180010000|2022-06-14 04:13:30|6242.14|6122.14|6245.15|6125.15|6245.15|6125.15|6241.77|6121.77|10
1655180020000|2022-06-14 04:13:40|6245.6|6125.6|6247.1|6127.1|6247.1|6127.1|6245.6|6125.6|10
1655180030000|2022-06-14 04:13:50|6247.72|6127.72|6244.95|6124.95|6247.72|6127.72|6244.62|6124.62|10
1655180040000|2022-06-14 04:14:00|6243.76|6123.76|6233.97|6113.97|6243.76|6123.76|6233.97|6113.97|10
1655180050000|2022-06-14 04:14:10|6233.96|6113.96|6232.58|6112.58|6234.53|6114.53|6232.49|6112.49|10
1655180060000|2022-06-14 04:14:20|6230.79|6110.79|6230.87|6110.87|6231.31|6111.31|6230.78|6110.78|10
1655180070000|2022-06-14 04:14:30|6231.2|6111.2|6230.21|6110.21|6231.2|6111.2|6230.21|6110.21|10
1655180080000|2022-06-14 04:14:40|6230.13|6110.13|6228.65|6108.65|6230.15|6110.15|6228.34|6108.34|10
1655180090000|2022-06-14 04:14:50|6228.67|6108.67|6227.75|6107.75|6228.73|6108.73|6227.75|6107.75|10
1655180100000|2022-06-14 04:15:00|6227.71|6107.71|6231.08|6111.08|6231.08|6111.08|6227.71|6107.71|10
1655180110000|2022-06-14 04:15:10|6231.1|6111.1|6231.87|6111.87|6232.38|6112.38|6231.1|6111.1|10
1655180120000|2022-06-14 04:15:20|6232.1|6112.1|6217.28|6097.28|6232.1|6112.1|6217.28|6097.28|10
1655180130000|2022-06-14 04:15:30|6216.91|6096.91|6214.28|6094.28|6217.52|6097.52|6214.28|6094.28|10
1655180140000|2022-06-14 04:15:40|6213.91|6093.91|6212.66|6092.66|6214.85|6094.85|6212.66|6092.66|10
1655180150000|2022-06-14 04:15:50|6212.73|6092.73|6211.64|6091.64|6212.73|6092.73|6211.61|6091.61|10
1655180160000|2022-06-14 04:16:00|6211.53|6091.53|6210.72|6090.72|6211.6|6091.6|6210.54|6090.54|10
1655180170000|2022-06-14 04:16:10|6210.26|6090.26|6210.47|6090.47|6211.34|6091.34|6210.26|6090.26|10
1655180180000|2022-06-14 04:16:20|6210.05|6090.05|6201.99|6081.99|6210.05|6090.05|6201.99|6081.99|10
1655180190000|2022-06-14 04:16:30|6203.41|6083.41|6197.16|6077.16|6203.66|6083.66|6197.16|6077.16|10
1655180200000|2022-06-14 04:16:40|6196.87|6076.87|6190.68|6070.68|6196.87|6076.87|6190.68|6070.68|10
1655180210000|2022-06-14 04:16:50|6190.33|6070.33|6186.6|6066.6|6190.33|6070.33|6186.6|6066.6|10
1655180220000|2022-06-14 04:17:00|6186.55|6066.55|6188.73|6068.73|6188.99|6068.99|6185.95|6065.95|10
1655180230000|2022-06-14 04:17:10|6188.51|6068.51|6186.33|6066.33|6188.57|6068.57|6186.33|6066.33|10
1655180240000|2022-06-14 04:17:20|6185.71|6065.71|6181.78|6061.78|6186.09|6066.09|6181.78|6061.78|10
1655180250000|2022-06-14 04:17:30|6181.54|6061.54|6175.98|6055.98|6182.03|6062.03|6175.98|6055.98|10
1655180260000|2022-06-14 04:17:40|6175.89|6055.89|6170.81|6050.81|6175.89|6055.89|6170.81|6050.81|10
1655180270000|2022-06-14 04:17:50|6169.72|6049.72|6166.05|6046.05|6169.72|6049.72|6165.92|6045.92|10
1655180280000|2022-06-14 04:18:00|6166.21|6046.21|6167.48|6047.48|6168.45|6048.45|6166.21|6046.21|9
1655180290000|2022-06-14 04:18:10|6167.38|6047.38|6166.93|6046.93|6167.49|6047.49|6165.4|6045.4|10
1655180300000|2022-06-14 04:18:20|6167.15|6047.15|6162|6042|6167.24|6047.24|6162|6042|10
1655180310000|2022-06-14 04:18:30|6162.34|6042.34|6163.87|6043.87|6163.87|6043.87|6162.02|6042.02|10
1655180320000|2022-06-14 04:18:40|6163.96|6043.96|6168.59|6048.59|6168.65|6048.65|6163.96|6043.96|10
1655180330000|2022-06-14 04:18:50|6168.42|6048.42|6167.51|6047.51|6168.48|6048.48|6167.18|6047.18|10
1655180340000|2022-06-14 04:19:00|6167.31|6047.31|6165.8|6045.8|6167.39|6047.39|6165.8|6045.8|10
1655180350000|2022-06-14 04:19:10|6164.68|6044.68|6165.54|6045.54|6165.55|6045.55|6164.68|6044.68|10
1655180360000|2022-06-14 04:19:20|6165.9|6045.9|6164.15|6044.15|6166.13|6046.13|6164.08|6044.08|10
1655180370000|2022-06-14 04:19:30|6164.69|6044.69|6160.93|6040.93|6164.94|6044.94|6160.93|6040.93|10
1655180380000|2022-06-14 04:19:40|6161.1|6041.1|6159.63|6039.63|6161.1|6041.1|6159.27|6039.27|9
1655180390000|2022-06-14 04:19:50|6159.55|6039.55|6152.66|6032.66|6159.55|6039.55|6152.66|6032.66|10
1655180400000|2022-06-14 04:20:00|6151.65|6031.65|6147.91|6027.91|6151.72|6031.72|6147.91|6027.91|10
1655180410000|2022-06-14 04:20:10|6147.43|6027.43|6151.29|6031.29|6151.29|6031.29|6146.94|6026.94|10
1655180420000|2022-06-14 04:20:20|6151.61|6031.61|6155.97|6035.97|6155.97|6035.97|6151.61|6031.61|10
1655180430000|2022-06-14 04:20:30|6155.76|6035.76|6157.31|6037.31|6157.56|6037.56|6155.76|6035.76|9
1655180440000|2022-06-14 04:20:40|6158.3|6038.3|6158.52|6038.52|6158.58|6038.58|6157.9|6037.9|10
1655180450000|2022-06-14 04:20:50|6158.7|6038.7|6158.35|6038.35|6158.7|6038.7|6157.62|6037.62|10
1655180460000|2022-06-14 04:21:00|6158.33|6038.33|6158.91|6038.91|6158.91|6038.91|6157.58|6037.58|10
1655180470000|2022-06-14 04:21:10|6158.81|6038.81|6160.48|6040.48|6160.92|6040.92|6158.81|6038.81|10
1655180480000|2022-06-14 04:21:20|6160.79|6040.79|6154.66|6034.66|6161.37|6041.37|6154.66|6034.66|10
1655180490000|2022-06-14 04:21:30|6154.45|6034.45|6149.93|6029.93|6154.45|6034.45|6147.63|6027.63|10
1655180500000|2022-06-14 04:21:40|6150.12|6030.12|6141.09|6021.09|6150.12|6030.12|6141.09|6021.09|10
1655180510000|2022-06-14 04:21:50|6140.88|6020.88|6142.92|6022.92|6142.92|6022.92|6139.95|6019.95|10
1655180520000|2022-06-14 04:22:00|6142.15|6022.15|6142.92|6022.92|6143.06|6023.06|6141.86|6021.86|10
1655180530000|2022-06-14 04:22:10|6143.16|6023.16|6145.08|6025.08|6145.56|6025.56|6143.16|6023.16|10
1655180540000|2022-06-14 04:22:20|6144.35|6024.35|6142.24|6022.24|6144.9|6024.9|6142.24|6022.24|10
1655180550000|2022-06-14 04:22:30|6141.98|6021.98|6142.85|6022.85|6142.85|6022.85|6141.3|6021.3|10
1655180560000|2022-06-14 04:22:40|6143.46|6023.46|6143|6023|6143.46|6023.46|6141.48|6021.48|10
1655180570000|2022-06-14 04:22:50|6142.55|6022.55|6142.4|6022.4|6142.97|6022.97|6142|6022|10
1655180580000|2022-06-14 04:23:00|6141.79|6021.79|6140.72|6020.72|6141.96|6021.96|6140.52|6020.52|10
1655180590000|2022-06-14 04:23:10|6140.06|6020.06|6140.14|6020.14|6140.33|6020.33|6139.3|6019.3|10
1655180600000|2022-06-14 04:23:20|6140.04|6020.04|6143.33|6023.33|6143.33|6023.33|6139.28|6019.28|10
1655180610000|2022-06-14 04:23:30|6143.93|6023.93|6144.95|6024.95|6144.95|6024.95|6143.9|6023.9|10
1655180620000|2022-06-14 04:23:40|6144.44|6024.44|6145.99|6025.99|6145.99|6025.99|6144.13|6024.13|10
1655180630000|2022-06-14 04:23:50|6145.73|6025.73|6146.55|6026.55|6147.3|6027.3|6145.73|6025.73|10
1655180640000|2022-06-14 04:24:00|6146.7|6026.7|6148.7|6028.7|6148.86|6028.86|6146.7|6026.7|10
1655180650000|2022-06-14 04:24:10|6148.38|6028.38|6149.38|6029.38|6149.38|6029.38|6148.38|6028.38|10
1655180660000|2022-06-14 04:24:20|6149.45|6029.45|6150.36|6030.36|6150.36|6030.36|6149.32|6029.32|10
1655180670000|2022-06-14 04:24:30|6150.89|6030.89|6151.62|6031.62|6151.62|6031.62|6150.07|6030.07|10
1655180680000|2022-06-14 04:24:40|6152.42|6032.42|6154.72|6034.72|6155.04|6035.04|6151.6|6031.6|10
1655180690000|2022-06-14 04:24:50|6155.25|6035.25|6161.3|6041.3|6161.3|6041.3|6155.25|6035.25|10
1655180700000|2022-06-14 04:25:00|6162.56|6042.56|6162.73|6042.73|6164.53|6044.53|6161.22|6041.22|10
1655180710000|2022-06-14 04:25:10|6163.07|6043.07|6160.6|6040.6|6163.07|6043.07|6160.6|6040.6|10
1655180720000|2022-06-14 04:25:20|6160.89|6040.89|6159.17|6039.17|6160.89|6040.89|6159.05|6039.05|9
1655180730000|2022-06-14 04:25:30|6159.54|6039.54|6162.34|6042.34|6162.34|6042.34|6159.19|6039.19|10
1655180740000|2022-06-14 04:25:40|6162.26|6042.26|6165.04|6045.04|6165.04|6045.04|6162.26|6042.26|10
1655180750000|2022-06-14 04:25:50|6165.83|6045.83|6168.03|6048.03|6168.34|6048.34|6165.83|6045.83|10
1655180760000|2022-06-14 04:26:00|6169.72|6049.72|6173.52|6053.52|6173.52|6053.52|6169.72|6049.72|10
1655180770000|2022-06-14 04:26:10|6173.95|6053.95|6175.32|6055.32|6176.03|6056.03|6173.95|6053.95|9
1655180780000|2022-06-14 04:26:20|6175.5|6055.5|6174.41|6054.41|6176.27|6056.27|6174.41|6054.41|10
1655180790000|2022-06-14 04:26:30|6173.52|6053.52|6169.92|6049.92|6173.57|6053.57|6169.57|6049.57|10
1655180800000|2022-06-14 04:26:40|6169.41|6049.41|6167.1|6047.1|6169.41|6049.41|6167.07|6047.07|10
1655180810000|2022-06-14 04:26:50|6166.99|6046.99|6166.32|6046.32|6167.6|6047.6|6166.32|6046.32|10
1655180820000|2022-06-14 04:27:00|6166.31|6046.31|6167.06|6047.06|6167.76|6047.76|6165.94|6045.94|9
1655180830000|2022-06-14 04:27:10|6167.17|6047.17|6168.66|6048.66|6169.26|6049.26|6167.12|6047.12|10
1655180840000|2022-06-14 04:27:20|6167.87|6047.87|6166.1|6046.1|6167.87|6047.87|6166.03|6046.03|10
1655180850000|2022-06-14 04:27:30|6166.01|6046.01|6161.1|6041.1|6166.01|6046.01|6161.1|6041.1|9
1655180860000|2022-06-14 04:27:40|6159.98|6039.98|6156.34|6036.34|6159.98|6039.98|6156.34|6036.34|10
1655180870000|2022-06-14 04:27:50|6156.11|6036.11|6153.08|6033.08|6156.48|6036.48|6153.08|6033.08|9
1655180880000|2022-06-14 04:28:00|6152.74|6032.74|6149.5|6029.5|6152.79|6032.79|6149.5|6029.5|10
1655180890000|2022-06-14 04:28:10|6149.29|6029.29|6153.93|6033.93|6153.93|6033.93|6149.29|6029.29|10
1655180900000|2022-06-14 04:28:20|6152.46|6032.46|6155.32|6035.32|6155.32|6035.32|6152.28|6032.28|10
1655180910000|2022-06-14 04:28:30|6154.78|6034.78|6157.66|6037.66|6157.96|6037.96|6154.78|6034.78|9
1655180920000|2022-06-14 04:28:40|6158.18|6038.18|6158.81|6038.81|6158.82|6038.82|6157.88|6037.88|10
1655180930000|2022-06-14 04:28:50|6158.87|6038.87|6159.77|6039.77|6160.04|6040.04|6158.23|6038.23|10
1655180940000|2022-06-14 04:29:00|6159.8|6039.8|6161.31|6041.31|6161.56|6041.56|6159.8|6039.8|10
1655180950000|2022-06-14 04:29:10|6161.35|6041.35|6159.29|6039.29|6161.35|6041.35|6158.63|6038.63|10
1655180960000|2022-06-14 04:29:20|6158.59|6038.59|6156.7|6036.7|6159.13|6039.13|6156.7|6036.7|10
1655180970000|2022-06-14 04:29:30|6157.49|6037.49|6157.86|6037.86|6157.86|6037.86|6156.82|6036.82|10
1655180980000|2022-06-14 04:29:40|6157.38|6037.38|6158.04|6038.04|6158.16|6038.16|6156.06|6036.06|10
1655180990000|2022-06-14 04:29:50|6157.6|6037.6|6157.45|6037.45|6157.99|6037.99|6157.45|6037.45|9
1655181000000|2022-06-14 04:30:00|6157.91|6037.91|6158.55|6038.55|6158.92|6038.92|6157.71|6037.71|10
1655181010000|2022-06-14 04:30:10|6158.05|6038.05|6157.36|6037.36|6158.05|6038.05|6156.7|6036.7|10
1655181020000|2022-06-14 04:30:20|6156.15|6036.15|6156.51|6036.51|6157.58|6037.58|6156.15|6036.15|10
1655181030000|2022-06-14 04:30:30|6155.56|6035.56|6161.56|6041.56|6161.56|6041.56|6155.56|6035.56|10
1655181040000|2022-06-14 04:30:40|6160.9|6040.9|6154.92|6034.92|6160.9|6040.9|6154.59|6034.59|10
1655181050000|2022-06-14 04:30:50|6154.08|6034.08|6150.77|6030.77|6154.08|6034.08|6150.77|6030.77|10
1655181060000|2022-06-14 04:31:00|6150.41|6030.41|6149.25|6029.25|6150.41|6030.41|6149.25|6029.25|10
1655181070000|2022-06-14 04:31:10|6148.17|6028.17|6145.5|6025.5|6148.54|6028.54|6145.5|6025.5|9
1655181080000|2022-06-14 04:31:20|6145.1|6025.1|6139.82|6019.82|6145.1|6025.1|6139.82|6019.82|10
1655181090000|2022-06-14 04:31:30|6139.45|6019.45|6139.24|6019.24|6139.83|6019.83|6138.83|6018.83|10
1655181100000|2022-06-14 04:31:40|6139.98|6019.98|6143.32|6023.32|6144.31|6024.31|6139.68|6019.68|10
1655181110000|2022-06-14 04:31:50|6143.62|6023.62|6145.04|6025.04|6145.04|6025.04|6142.6|6022.6|10
1655181120000|2022-06-14 04:32:00|6144.34|6024.34|6145.86|6025.86|6146.24|6026.24|6144.34|6024.34|10
1655181130000|2022-06-14 04:32:10|6147.12|6027.12|6145.19|6025.19|6147.12|6027.12|6145.19|6025.19|10
1655181140000|2022-06-14 04:32:20|6145.34|6025.34|6149.24|6029.24|6150|6030|6145.34|6025.34|10
1655181150000|2022-06-14 04:32:30|6150.13|6030.13|6150.5|6030.5|6151.52|6031.52|6150.13|6030.13|10
1655181160000|2022-06-14 04:32:40|6151.48|6031.48|6151.02|6031.02|6151.8|6031.8|6150.59|6030.59|10
1655181170000|2022-06-14 04:32:50|6150.79|6030.79|6150.4|6030.4|6150.79|6030.79|6150.32|6030.32|10
1655181180000|2022-06-14 04:33:00|6150.47|6030.47|6150.76|6030.76|6150.93|6030.93|6150.31|6030.31|10
1655181190000|2022-06-14 04:33:10|6150.95|6030.95|6151.53|6031.53|6151.69|6031.69|6150.45|6030.45|10
1655181200000|2022-06-14 04:33:20|6151.55|6031.55|6152.09|6032.09|6152.3|6032.3|6151.17|6031.17|10
1655181210000|2022-06-14 04:33:30|6151.1|6031.1|6152.08|6032.08|6152.37|6032.37|6150.91|6030.91|10
1655181220000|2022-06-14 04:33:40|6152.92|6032.92|6154.92|6034.92|6154.92|6034.92|6152.92|6032.92|9
1655181230000|2022-06-14 04:33:50|6154.91|6034.91|6154.52|6034.52|6155.5|6035.5|6154.52|6034.52|10
1655181240000|2022-06-14 04:34:00|6154.46|6034.46|6158.67|6038.67|6158.67|6038.67|6154.46|6034.46|9
1655181250000|2022-06-14 04:34:10|6158.95|6038.95|6163.12|6043.12|6163.12|6043.12|6158.95|6038.95|10
1655181260000|2022-06-14 04:34:20|6163.33|6043.33|6167.5|6047.5|6168.25|6048.25|6163.33|6043.33|10
1655181270000|2022-06-14 04:34:30|6169.38|6049.38|6172.27|6052.27|6172.27|6052.27|6166.21|6046.21|10
1655181280000|2022-06-14 04:34:40|6172.4|6052.4|6180.83|6060.83|6180.83|6060.83|6172.4|6052.4|10
1655181290000|2022-06-14 04:34:50|6181.44|6061.44|6188.29|6068.29|6188.51|6068.51|6181.44|6061.44|10
1655181300000|2022-06-14 04:35:00|6187.99|6067.99|6193.87|6073.87|6193.87|6073.87|6187.99|6067.99|10
1655181310000|2022-06-14 04:35:10|6194.33|6074.33|6198.67|6078.67|6199.76|6079.76|6194.32|6074.32|10
1655181320000|2022-06-14 04:35:20|6199.67|6079.67|6198.79|6078.79|6199.82|6079.82|6197.34|6077.34|10
1655181330000|2022-06-14 04:35:30|6199.14|6079.14|6199.74|6079.74|6200.06|6080.06|6199.14|6079.14|10
1655181340000|2022-06-14 04:35:40|6199.7|6079.7|6194.11|6074.11|6199.7|6079.7|6194.11|6074.11|10
1655181350000|2022-06-14 04:35:50|6194.01|6074.01|6193.91|6073.91|6194.35|6074.35|6193.79|6073.79|10
1655181360000|2022-06-14 04:36:00|6193.92|6073.92|6189.51|6069.51|6193.92|6073.92|6189.51|6069.51|10
1655181370000|2022-06-14 04:36:10|6189.03|6069.03|6185.11|6065.11|6189.03|6069.03|6185.11|6065.11|10
1655181380000|2022-06-14 04:36:20|6185.1|6065.1|6183.25|6063.25|6185.1|6065.1|6183.09|6063.09|10
1655181390000|2022-06-14 04:36:30|6182.97|6062.97|6182.1|6062.1|6183.4|6063.4|6182.1|6062.1|10
1655181400000|2022-06-14 04:36:40|6181.92|6061.92|6179.59|6059.59|6182.35|6062.35|6179.59|6059.59|10
1655181410000|2022-06-14 04:36:50|6179.33|6059.33|6177.38|6057.38|6179.33|6059.33|6177.26|6057.26|10
1655181420000|2022-06-14 04:37:00|6177.09|6057.09|6175.68|6055.68|6177.09|6057.09|6175.68|6055.68|9
1655181430000|2022-06-14 04:37:10|6175.44|6055.44|6175.06|6055.06|6176.14|6056.14|6175.06|6055.06|10
1655181440000|2022-06-14 04:37:20|6175.09|6055.09|6176.85|6056.85|6176.85|6056.85|6175.09|6055.09|9
1655181450000|2022-06-14 04:37:30|6177.1|6057.1|6181.76|6061.76|6181.76|6061.76|6176.95|6056.95|10
1655181460000|2022-06-14 04:37:40|6182.63|6062.63|6186.37|6066.37|6186.86|6066.86|6182.63|6062.63|10
1655181470000|2022-06-14 04:37:50|6186.75|6066.75|6189.02|6069.02|6189.02|6069.02|6186.75|6066.75|10
1655181480000|2022-06-14 04:38:00|6189.19|6069.19|6189.29|6069.29|6190.83|6070.83|6189.19|6069.19|10
1655181490000|2022-06-14 04:38:10|6189.21|6069.21|6185.85|6065.85|6189.21|6069.21|6185.85|6065.85|10
1655181500000|2022-06-14 04:38:20|6185.67|6065.67|6185.95|6065.95|6185.95|6065.95|6185.39|6065.39|9
1655181510000|2022-06-14 04:38:30|6185.98|6065.98|6188.5|6068.5|6188.5|6068.5|6185.76|6065.76|10
1655181520000|2022-06-14 04:38:40|6188.92|6068.92|6190.54|6070.54|6190.54|6070.54|6188.92|6068.92|9
1655181530000|2022-06-14 04:38:50|6190.01|6070.01|6189.57|6069.57|6190.98|6070.98|6189.57|6069.57|10
1655181540000|2022-06-14 04:39:00|6190.2|6070.2|6192.91|6072.91|6192.91|6072.91|6189.79|6069.79|10
1655181550000|2022-06-14 04:39:10|6193.04|6073.04|6192.82|6072.82|6194.02|6074.02|6192.65|6072.65|10
1655181560000|2022-06-14 04:39:20|6192.73|6072.73|6193.24|6073.24|6193.24|6073.24|6192.62|6072.62|10
1655181570000|2022-06-14 04:39:30|6193.09|6073.09|6193.49|6073.49|6193.49|6073.49|6192.63|6072.63|10
1655181580000|2022-06-14 04:39:40|6193.68|6073.68|6192.23|6072.23|6193.98|6073.98|6192.23|6072.23|9
1655181590000|2022-06-14 04:39:50|6192.92|6072.92|6188.71|6068.71|6192.92|6072.92|6188.71|6068.71|10
1655181600000|2022-06-14 04:40:00|6188.51|6068.51|6186.73|6066.73|6188.61|6068.61|6186.61|6066.61|10
1655181610000|2022-06-14 04:40:10|6186.65|6066.65|6186.46|6066.46|6186.65|6066.65|6185.21|6065.21|10
1655181620000|2022-06-14 04:40:20|6185.9|6065.9|6187.66|6067.66|6187.7|6067.7|6185.84|6065.84|10
1655181630000|2022-06-14 04:40:30|6188.43|6068.43|6195.35|6075.35|6195.35|6075.35|6188.43|6068.43|10
1655181640000|2022-06-14 04:40:40|6195.51|6075.51|6200.29|6080.29|6200.29|6080.29|6194.02|6074.02|10
1655181650000|2022-06-14 04:40:50|6200.85|6080.85|6205.55|6085.55|6206.31|6086.31|6200.85|6080.85|10
1655181660000|2022-06-14 04:41:00|6204.9|6084.9|6202.34|6082.34|6205.08|6085.08|6202.34|6082.34|10
1655181670000|2022-06-14 04:41:10|6202.37|6082.37|6207.97|6087.97|6207.97|6087.97|6201.82|6081.82|9
1655181680000|2022-06-14 04:41:20|6208.33|6088.33|6208.11|6088.11|6209.9|6089.9|6207.86|6087.86|10
1655181690000|2022-06-14 04:41:30|6207.97|6087.97|6204.74|6084.74|6207.97|6087.97|6204.74|6084.74|10
1655181700000|2022-06-14 04:41:40|6204.22|6084.22|6199.44|6079.44|6204.22|6084.22|6199.44|6079.44|10
1655181710000|2022-06-14 04:41:50|6199.34|6079.34|6197.37|6077.37|6199.34|6079.34|6197.28|6077.28|10
1655181720000|2022-06-14 04:42:00|6197.25|6077.25|6193.27|6073.27|6197.25|6077.25|6193.27|6073.27|10
1655181730000|2022-06-14 04:42:10|6193.41|6073.41|6191.78|6071.78|6193.54|6073.54|6191.78|6071.78|10
1655181740000|2022-06-14 04:42:20|6191.77|6071.77|6188.57|6068.57|6191.77|6071.77|6188.57|6068.57|10
1655181750000|2022-06-14 04:42:30|6189.54|6069.54|6190.7|6070.7|6190.7|6070.7|6189.51|6069.51|10
1655181760000|2022-06-14 04:42:40|6190.85|6070.85|6191.03|6071.03|6191.44|6071.44|6189.95|6069.95|10
1655181770000|2022-06-14 04:42:50|6190.48|6070.48|6189.45|6069.45|6190.48|6070.48|6189.37|6069.37|9
1655181780000|2022-06-14 04:43:00|6189.66|6069.66|6191.83|6071.83|6191.92|6071.92|6189.11|6069.11|10
1655181790000|2022-06-14 04:43:10|6192.1|6072.1|6195.41|6075.41|6195.45|6075.45|6192.1|6072.1|10
1655181800000|2022-06-14 04:43:20|6195.92|6075.92|6199.46|6079.46|6199.46|6079.46|6195.92|6075.92|10
1655181810000|2022-06-14 04:43:30|6199.31|6079.31|6201.41|6081.41|6201.41|6081.41|6199.31|6079.31|10
1655181820000|2022-06-14 04:43:40|6201.18|6081.18|6200.37|6080.37|6201.18|6081.18|6198.79|6078.79|10
1655181830000|2022-06-14 04:43:50|6198.14|6078.14|6193.11|6073.11|6199.71|6079.71|6193.11|6073.11|10
1655181840000|2022-06-14 04:44:00|6195.44|6075.44|6192.85|6072.85|6195.88|6075.88|6192.85|6072.85|10
1655181850000|2022-06-14 04:44:10|6192.75|6072.75|6187.99|6067.99|6192.75|6072.75|6187.99|6067.99|10
1655181860000|2022-06-14 04:44:20|6186.96|6066.96|6186.97|6066.97|6187.5|6067.5|6186.37|6066.37|10
1655181870000|2022-06-14 04:44:30|6187.73|6067.73|6186.22|6066.22|6187.97|6067.97|6186.22|6066.22|10
1655181880000|2022-06-14 04:44:40|6186.06|6066.06|6185.7|6065.7|6186.38|6066.38|6185.27|6065.27|10
1655181890000|2022-06-14 04:44:50|6185.55|6065.55|6182.2|6062.2|6185.55|6065.55|6181.21|6061.21|10
1655181900000|2022-06-14 04:45:00|6181.28|6061.28|6179.3|6059.3|6181.28|6061.28|6178.71|6058.71|10
1655181910000|2022-06-14 04:45:10|6179.51|6059.51|6181.06|6061.06|6181.06|6061.06|6179.51|6059.51|10
1655181920000|2022-06-14 04:45:20|6181.04|6061.04|6184.99|6064.99|6184.99|6064.99|6181.04|6061.04|10
1655181930000|2022-06-14 04:45:30|6185.1|6065.1|6186.82|6066.82|6186.82|6066.82|6185.1|6065.1|10
1655181940000|2022-06-14 04:45:40|6187.28|6067.28|6189.89|6069.89|6189.89|6069.89|6186.93|6066.93|10
1655181950000|2022-06-14 04:45:50|6190.03|6070.03|6190.93|6070.93|6191.03|6071.03|6190.03|6070.03|10
1655181960000|2022-06-14 04:46:00|6190.8|6070.8|6193.19|6073.19|6193.19|6073.19|6190.8|6070.8|10
1655181970000|2022-06-14 04:46:10|6193.16|6073.16|6194.16|6074.16|6194.16|6074.16|6193.16|6073.16|10
1655181980000|2022-06-14 04:46:20|6194.78|6074.78|6197.63|6077.63|6197.63|6077.63|6194.78|6074.78|10
1655181990000|2022-06-14 04:46:30|6197.8|6077.8|6197.34|6077.34|6198.38|6078.38|6197.34|6077.34|10
1655182000000|2022-06-14 04:46:40|6197.33|6077.33|6196.59|6076.59|6197.33|6077.33|6196.5|6076.5|10
1655182010000|2022-06-14 04:46:50|6196.4|6076.4|6197.12|6077.12|6197.37|6077.37|6196.05|6076.05|10
1655182020000|2022-06-14 04:47:00|6196.72|6076.72|6194.22|6074.22|6196.95|6076.95|6193.96|6073.96|10
1655182030000|2022-06-14 04:47:10|6193.36|6073.36|6193.16|6073.16|6193.76|6073.76|6193.05|6073.05|10
1655182040000|2022-06-14 04:47:20|6193.14|6073.14|6194.23|6074.23|6195.03|6075.03|6192.87|6072.87|10
1655182050000|2022-06-14 04:47:30|6194.51|6074.51|6196.74|6076.74|6197.61|6077.61|6194.51|6074.51|10
1655182060000|2022-06-14 04:47:40|6197.04|6077.04|6196.99|6076.99|6197.57|6077.57|6196.99|6076.99|10
1655182070000|2022-06-14 04:47:50|6197.39|6077.39|6199.57|6079.57|6199.57|6079.57|6197.29|6077.29|10
1655182080000|2022-06-14 04:48:00|6199.76|6079.76|6200.16|6080.16|6200.39|6080.39|6199.45|6079.45|10
1655182090000|2022-06-14 04:48:10|6199.7|6079.7|6202.26|6082.26|6202.4|6082.4|6199.7|6079.7|10
1655182100000|2022-06-14 04:48:20|6202.94|6082.94|6206.14|6086.14|6206.57|6086.57|6202.94|6082.94|10
1655182110000|2022-06-14 04:48:30|6206.75|6086.75|6207.18|6087.18|6209.41|6089.41|6206.64|6086.64|10
1655182120000|2022-06-14 04:48:40|6206.94|6086.94|6204.1|6084.1|6206.94|6086.94|6204.1|6084.1|10
1655182130000|2022-06-14 04:48:50|6203.9|6083.9|6199.56|6079.56|6203.9|6083.9|6199.56|6079.56|10
1655182140000|2022-06-14 04:49:00|6199.25|6079.25|6195.68|6075.68|6199.25|6079.25|6195.68|6075.68|10
1655182150000|2022-06-14 04:49:10|6195.53|6075.53|6189.59|6069.59|6195.77|6075.77|6189.59|6069.59|10
1655182160000|2022-06-14 04:49:20|6188.7|6068.7|6181.84|6061.84|6188.7|6068.7|6181.84|6061.84|10
1655182170000|2022-06-14 04:49:30|6181.55|6061.55|6177.02|6057.02|6181.55|6061.55|6176.68|6056.68|10
1655182180000|2022-06-14 04:49:40|6174.07|6054.07|6169.4|6049.4|6174.07|6054.07|6169.4|6049.4|10
1655182190000|2022-06-14 04:49:50|6168.87|6048.87|6168.37|6048.37|6168.87|6048.87|6167.95|6047.95|10
1655182200000|2022-06-14 04:50:00|6168.65|6048.65|6169.04|6049.04|6169.04|6049.04|6168.3|6048.3|10
1655182210000|2022-06-14 04:50:10|6168.54|6048.54|6162.53|6042.53|6169.02|6049.02|6162.53|6042.53|10
1655182220000|2022-06-14 04:50:20|6162.72|6042.72|6160.56|6040.56|6162.72|6042.72|6159.55|6039.55|9
1655182230000|2022-06-14 04:50:30|6160.72|6040.72|6160.35|6040.35|6160.72|6040.72|6160.22|6040.22|10
1655182240000|2022-06-14 04:50:40|6160|6040|6156.91|6036.91|6160|6040|6156.72|6036.72|10
1655182250000|2022-06-14 04:50:50|6157.3|6037.3|6154.78|6034.78|6157.3|6037.3|6154.78|6034.78|10
1655182260000|2022-06-14 04:51:00|6153.39|6033.39|6150.84|6030.84|6153.39|6033.39|6150.84|6030.84|10
1655182270000|2022-06-14 04:51:10|6150.25|6030.25|6150.54|6030.54|6150.89|6030.89|6149.8|6029.8|10
1655182280000|2022-06-14 04:51:20|6150.21|6030.21|6148.41|6028.41|6150.21|6030.21|6147.44|6027.44|10
1655182290000|2022-06-14 04:51:30|6147.93|6027.93|6140.4|6020.4|6147.93|6027.93|6140.09|6020.09|10
1655182300000|2022-06-14 04:51:40|6141.1|6021.1|6138.47|6018.47|6141.1|6021.1|6138.34|6018.34|10
1655182310000|2022-06-14 04:51:50|6138.42|6018.42|6138.61|6018.61|6138.68|6018.68|6137.71|6017.71|10
1655182320000|2022-06-14 04:52:00|6138.83|6018.83|6140.45|6020.45|6140.9|6020.9|6138.83|6018.83|10
1655182330000|2022-06-14 04:52:10|6140.35|6020.35|6137.79|6017.79|6140.35|6020.35|6137.79|6017.79|10
1655182340000|2022-06-14 04:52:20|6137.59|6017.59|6135.25|6015.25|6137.59|6017.59|6135.25|6015.25|10
1655182350000|2022-06-14 04:52:30|6133.24|6013.24|6124.93|6004.93|6133.24|6013.24|6124.93|6004.93|10
1655182360000|2022-06-14 04:52:40|6124.48|6004.48|6120.87|6000.87|6124.48|6004.48|6120.87|6000.87|10
1655182370000|2022-06-14 04:52:50|6120.65|6000.65|6118.75|5998.75|6121|6001|6118.75|5998.75|10
1655182380000|2022-06-14 04:53:00|6117.79|5997.79|6115.82|5995.82|6117.79|5997.79|6114.98|5994.98|10
1655182390000|2022-06-14 04:53:10|6114.15|5994.15|6114.08|5994.08|6114.52|5994.52|6112.88|5992.88|10
1655182400000|2022-06-14 04:53:20|6114.09|5994.09|6115.48|5995.48|6116.95|5996.95|6114.09|5994.09|10
1655182410000|2022-06-14 04:53:30|6115.43|5995.43|6115.9|5995.9|6115.9|5995.9|6114.3|5994.3|10
1655182420000|2022-06-14 04:53:40|6116.28|5996.28|6116.99|5996.99|6117.46|5997.46|6114.68|5994.68|10
1655182430000|2022-06-14 04:53:50|6117.18|5997.18|6116.6|5996.6|6117.18|5997.18|6116.48|5996.48|10
1655182440000|2022-06-14 04:54:00|6116.73|5996.73|6116.17|5996.17|6117.11|5997.11|6115.82|5995.82|10
1655182450000|2022-06-14 04:54:10|6116.06|5996.06|6115.64|5995.64|6116.7|5996.7|6115.64|5995.64|10
1655182460000|2022-06-14 04:54:20|6115.55|5995.55|6116.36|5996.36|6116.36|5996.36|6115.55|5995.55|10
1655182470000|2022-06-14 04:54:30|6116.6|5996.6|6117.97|5997.97|6117.97|5997.97|6116.57|5996.57|10
1655182480000|2022-06-14 04:54:40|6118.16|5998.16|6116.81|5996.81|6118.16|5998.16|6116.78|5996.78|10
1655182490000|2022-06-14 04:54:50|6116.89|5996.89|6118.78|5998.78|6118.78|5998.78|6116.73|5996.73|10
1655182500000|2022-06-14 04:55:00|6118.91|5998.91|6121.13|6001.13|6121.13|6001.13|6118.37|5998.37|10
1655182510000|2022-06-14 04:55:10|6121.49|6001.49|6121.41|6001.41|6121.87|6001.87|6121.41|6001.41|10
1655182520000|2022-06-14 04:55:20|6120.81|6000.81|6119.84|5999.84|6120.81|6000.81|6119.33|5999.33|10
1655182530000|2022-06-14 04:55:30|6120.03|6000.03|6114.27|5994.27|6120.05|6000.05|6114.27|5994.27|10
1655182540000|2022-06-14 04:55:40|6113.24|5993.24|6113.48|5993.48|6113.48|5993.48|6112.34|5992.34|10
1655182550000|2022-06-14 04:55:50|6113.71|5993.71|6113.38|5993.38|6114.41|5994.41|6113.38|5993.38|10
1655182560000|2022-06-14 04:56:00|6113.48|5993.48|6113.95|5993.95|6113.95|5993.95|6113.43|5993.43|10
1655182570000|2022-06-14 04:56:10|6114.26|5994.26|6114.1|5994.1|6115|5995|6113.66|5993.66|10
1655182580000|2022-06-14 04:56:20|6114.19|5994.19|6115.52|5995.52|6115.66|5995.66|6114.19|5994.19|10
1655182590000|2022-06-14 04:56:30|6115.37|5995.37|6116.22|5996.22|6116.22|5996.22|6115.2|5995.2|10
1655182600000|2022-06-14 04:56:40|6115.98|5995.98|6118.11|5998.11|6118.3|5998.3|6115.98|5995.98|10
1655182610000|2022-06-14 04:56:50|6118.47|5998.47|6122.08|6002.08|6122.08|6002.08|6118.47|5998.47|10
1655182620000|2022-06-14 04:57:00|6123.51|6003.51|6127.07|6007.07|6127.07|6007.07|6123.51|6003.51|10
1655182630000|2022-06-14 04:57:10|6128.55|6008.55|6130.49|6010.49|6130.49|6010.49|6128.19|6008.19|10
1655182640000|2022-06-14 04:57:20|6130.55|6010.55|6129.92|6009.92|6130.55|6010.55|6129.51|6009.51|10
1655182650000|2022-06-14 04:57:30|6129.88|6009.88|6130.28|6010.28|6131.85|6011.85|6129.88|6009.88|10
1655182660000|2022-06-14 04:57:40|6130.05|6010.05|6128.86|6008.86|6130.15|6010.15|6128.77|6008.77|10
1655182670000|2022-06-14 04:57:50|6127.9|6007.9|6129.4|6009.4|6129.4|6009.4|6127.42|6007.42|10
1655182680000|2022-06-14 04:58:00|6129.88|6009.88|6131.76|6011.76|6132.09|6012.09|6129.88|6009.88|10
1655182690000|2022-06-14 04:58:10|6131.92|6011.92|6133.08|6013.08|6133.13|6013.13|6131.92|6011.92|9
1655182700000|2022-06-14 04:58:20|6133.36|6013.36|6134.9|6014.9|6134.91|6014.91|6133.36|6013.36|10
1655182710000|2022-06-14 04:58:30|6135.48|6015.48|6136.32|6016.32|6136.32|6016.32|6135.48|6015.48|10
1655182720000|2022-06-14 04:58:40|6136.74|6016.74|6147.43|6027.43|6147.43|6027.43|6136.74|6016.74|10
1655182730000|2022-06-14 04:58:50|6147.71|6027.71|6151.39|6031.39|6151.39|6031.39|6147.67|6027.67|10
1655182740000|2022-06-14 04:59:00|6151.62|6031.62|6158|6038|6158|6038|6151.62|6031.62|10
1655182750000|2022-06-14 04:59:10|6157.95|6037.95|6159.29|6039.29|6159.29|6039.29|6157.95|6037.95|10
1655182760000|2022-06-14 04:59:20|6160.6|6040.6|6167.92|6047.92|6167.92|6047.92|6160.6|6040.6|10
1655182770000|2022-06-14 04:59:30|6167.94|6047.94|6168.36|6048.36|6168.36|6048.36|6166.44|6046.44|9
1655182780000|2022-06-14 04:59:40|6168.2|6048.2|6167.89|6047.89|6168.81|6048.81|6167.51|6047.51|10
1655182790000|2022-06-14 04:59:50|6167.46|6047.46|6167.6|6047.6|6167.6|6047.6|6166.96|6046.96|10
1655182800000|2022-06-14 05:00:00|6169.19|6049.19|6168.94|6048.94|6169.51|6049.51|6168.68|6048.68|10
1655182810000|2022-06-14 05:00:10|6169.14|6049.14|6168.8|6048.8|6169.75|6049.75|6168.6|6048.6|10
1655182820000|2022-06-14 05:00:20|6169.01|6049.01|6172.73|6052.73|6172.73|6052.73|6169.01|6049.01|10
1655182830000|2022-06-14 05:00:30|6172.61|6052.61|6175.04|6055.04|6175.38|6055.38|6172.61|6052.61|10
1655182840000|2022-06-14 05:00:40|6174.86|6054.86|6176.99|6056.99|6177.27|6057.27|6174.86|6054.86|10
1655182850000|2022-06-14 05:00:50|6177.3|6057.3|6176.78|6056.78|6177.79|6057.79|6176.48|6056.48|10
1655182860000|2022-06-14 05:01:00|6176.49|6056.49|6175.18|6055.18|6176.49|6056.49|6175.18|6055.18|10
1655182870000|2022-06-14 05:01:10|6175.51|6055.51|6178.28|6058.28|6178.28|6058.28|6175.51|6055.51|10
1655182880000|2022-06-14 05:01:20|6177.45|6057.45|6176.53|6056.53|6177.69|6057.69|6176.53|6056.53|10
1655182890000|2022-06-14 05:01:30|6176.71|6056.71|6174.49|6054.49|6176.71|6056.71|6174.49|6054.49|10
1655182900000|2022-06-14 05:01:40|6174.06|6054.06|6173.07|6053.07|6174.06|6054.06|6172.75|6052.75|10
1655182910000|2022-06-14 05:01:50|6173.18|6053.18|6169.53|6049.53|6174.32|6054.32|6169.31|6049.31|10
1655182920000|2022-06-14 05:02:00|6168.48|6048.48|6167.3|6047.3|6168.73|6048.73|6167.18|6047.18|10
1655182930000|2022-06-14 05:02:10|6167.2|6047.2|6166.82|6046.82|6168.34|6048.34|6166.67|6046.67|10
1655182940000|2022-06-14 05:02:20|6167.84|6047.84|6168|6048|6168.2|6048.2|6166.89|6046.89|10
1655182950000|2022-06-14 05:02:30|6167.85|6047.85|6165.57|6045.57|6168.55|6048.55|6165.17|6045.17|10
1655182960000|2022-06-14 05:02:40|6165.43|6045.43|6165.43|6045.43|6165.48|6045.48|6164.6|6044.6|10
1655182970000|2022-06-14 05:02:50|6165.29|6045.29|6165.38|6045.38|6165.45|6045.45|6164.65|6044.65|9
1655182980000|2022-06-14 05:03:00|6164.97|6044.97|6165.55|6045.55|6165.67|6045.67|6164.97|6044.97|10
1655182990000|2022-06-14 05:03:10|6166.61|6046.61|6168.63|6048.63|6168.63|6048.63|6166.31|6046.31|10
1655183000000|2022-06-14 05:03:20|6168.59|6048.59|6169.82|6049.82|6170.08|6050.08|6168.14|6048.14|10
1655183010000|2022-06-14 05:03:30|6169.97|6049.97|6170.75|6050.75|6170.76|6050.76|6169.66|6049.66|10
1655183020000|2022-06-14 05:03:40|6171.03|6051.03|6172.43|6052.43|6173.48|6053.48|6171.03|6051.03|10
1655183030000|2022-06-14 05:03:50|6172.86|6052.86|6174.8|6054.8|6174.91|6054.91|6172.86|6052.86|10
1655183040000|2022-06-14 05:04:00|6175.86|6055.86|6176.36|6056.36|6176.36|6056.36|6175.25|6055.25|10
1655183050000|2022-06-14 05:04:10|6175.27|6055.27|6176.49|6056.49|6176.93|6056.93|6175.17|6055.17|10
1655183060000|2022-06-14 05:04:20|6175.62|6055.62|6182.57|6062.57|6182.57|6062.57|6175.55|6055.55|10
1655183070000|2022-06-14 05:04:30|6183.19|6063.19|6198.01|6078.01|6198.01|6078.01|6183.19|6063.19|10
1655183080000|2022-06-14 05:04:40|6202.88|6082.88|6218.67|6098.67|6219.98|6099.98|6202.88|6082.88|10
1655183090000|2022-06-14 05:04:50|6219.36|6099.36|6227|6107|6227|6107|6219.36|6099.36|10
1655183100000|2022-06-14 05:05:00|6226.54|6106.54|6230.3|6110.3|6231|6111|6226.54|6106.54|10
1655183110000|2022-06-14 05:05:10|6228.78|6108.78|6226.28|6106.28|6230.22|6110.22|6226.28|6106.28|10
1655183120000|2022-06-14 05:05:20|6225.28|6105.28|6222.5|6102.5|6225.37|6105.37|6222.5|6102.5|10
1655183130000|2022-06-14 05:05:30|6222.55|6102.55|6222.24|6102.24|6222.95|6102.95|6221.69|6101.69|9
1655183140000|2022-06-14 05:05:40|6223.27|6103.27|6232.96|6112.96|6232.96|6112.96|6223.27|6103.27|10
1655183150000|2022-06-14 05:05:50|6233.79|6113.79|6239.2|6119.2|6239.2|6119.2|6233.79|6113.79|10
1655183160000|2022-06-14 05:06:00|6238.67|6118.67|6241.08|6121.08|6241.08|6121.08|6238.67|6118.67|10
1655183170000|2022-06-14 05:06:10|6241.5|6121.5|6242.74|6122.74|6244.04|6124.04|6241.5|6121.5|10
1655183180000|2022-06-14 05:06:20|6242.58|6122.58|6241.72|6121.72|6242.58|6122.58|6241.02|6121.02|10
1655183190000|2022-06-14 05:06:30|6241.18|6121.18|6238.92|6118.92|6241.18|6121.18|6238.86|6118.86|9
1655183200000|2022-06-14 05:06:40|6238.72|6118.72|6238.62|6118.62|6238.72|6118.72|6237.4|6117.4|10
1655183210000|2022-06-14 05:06:50|6238.44|6118.44|6239.32|6119.32|6239.75|6119.75|6238.44|6118.44|9
1655183220000|2022-06-14 05:07:00|6239.84|6119.84|6239.99|6119.99|6240.67|6120.67|6239.68|6119.68|10
1655183230000|2022-06-14 05:07:10|6239.83|6119.83|6239.24|6119.24|6239.84|6119.84|6238.81|6118.81|10
1655183240000|2022-06-14 05:07:20|6239.3|6119.3|6243.83|6123.83|6243.99|6123.99|6239.3|6119.3|10
1655183250000|2022-06-14 05:07:30|6244.14|6124.14|6245.14|6125.14|6246.19|6126.19|6244.14|6124.14|10
1655183260000|2022-06-14 05:07:40|6245.33|6125.33|6245.48|6125.48|6246.69|6126.69|6245.33|6125.33|10
1655183270000|2022-06-14 05:07:50|6245.33|6125.33|6247.89|6127.89|6247.89|6127.89|6245.33|6125.33|10
1655183280000|2022-06-14 05:08:00|6248.88|6128.88|6254.69|6134.69|6254.69|6134.69|6248.88|6128.88|10
1655183290000|2022-06-14 05:08:10|6254.88|6134.88|6258.18|6138.18|6258.49|6138.49|6254.88|6134.88|10
1655183300000|2022-06-14 05:08:20|6256.44|6136.44|6255.96|6135.96|6257.53|6137.53|6255.87|6135.87|10
1655183310000|2022-06-14 05:08:30|6255.53|6135.53|6253.53|6133.53|6257.5|6137.5|6253.53|6133.53|10
1655183320000|2022-06-14 05:08:40|6252.21|6132.21|6252.16|6132.16|6252.38|6132.38|6251.57|6131.57|10
1655183330000|2022-06-14 05:08:50|6252.47|6132.47|6253.56|6133.56|6254.16|6134.16|6252.47|6132.47|9
1655183340000|2022-06-14 05:09:00|6252.93|6132.93|6249.56|6129.56|6252.93|6132.93|6249.56|6129.56|10
1655183350000|2022-06-14 05:09:10|6249.26|6129.26|6249.08|6129.08|6249.26|6129.26|6247.72|6127.72|10
1655183360000|2022-06-14 05:09:20|6250.11|6130.11|6256.04|6136.04|6256.04|6136.04|6250.06|6130.06|10
1655183370000|2022-06-14 05:09:30|6256.35|6136.35|6258.32|6138.32|6258.72|6138.72|6256.21|6136.21|10
1655183380000|2022-06-14 05:09:40|6258.13|6138.13|6259.44|6139.44|6259.96|6139.96|6258.13|6138.13|10
1655183390000|2022-06-14 05:09:50|6260.25|6140.25|6261.61|6141.61|6261.85|6141.85|6260.25|6140.25|10
1655183400000|2022-06-14 05:10:00|6261.83|6141.83|6264.94|6144.94|6265.57|6145.57|6261.73|6141.73|10
1655183410000|2022-06-14 05:10:10|6264.91|6144.91|6263.12|6143.12|6265.13|6145.13|6263.12|6143.12|10
1655183420000|2022-06-14 05:10:20|6262.42|6142.42|6269.43|6149.43|6269.43|6149.43|6261.54|6141.54|10
1655183430000|2022-06-14 05:10:30|6269.56|6149.56|6285.35|6165.35|6285.35|6165.35|6269.56|6149.56|10
1655183440000|2022-06-14 05:10:40|6285.77|6165.77|6289.71|6169.71|6290.39|6170.39|6285.32|6165.32|10
1655183450000|2022-06-14 05:10:50|6289.27|6169.27|6293.72|6173.72|6293.72|6173.72|6289.27|6169.27|10
1655183460000|2022-06-14 05:11:00|6294.02|6174.02|6296.36|6176.36|6296.82|6176.82|6293.64|6173.64|10
1655183470000|2022-06-14 05:11:10|6295.71|6175.71|6297.17|6177.17|6297.17|6177.17|6294.92|6174.92|10
1655183480000|2022-06-14 05:11:20|6296.49|6176.49|6293.57|6173.57|6296.49|6176.49|6293.57|6173.57|10
1655183490000|2022-06-14 05:11:30|6294.06|6174.06|6291.96|6171.96|6294.77|6174.77|6291.96|6171.96|10
1655183500000|2022-06-14 05:11:40|6291.64|6171.64|6289.14|6169.14|6291.64|6171.64|6289.14|6169.14|10
1655183510000|2022-06-14 05:11:50|6288.8|6168.8|6286.97|6166.97|6288.8|6168.8|6286.45|6166.45|9
1655183520000|2022-06-14 05:12:00|6287.27|6167.27|6285.82|6165.82|6287.27|6167.27|6285.82|6165.82|10
1655183530000|2022-06-14 05:12:10|6285.77|6165.77|6284.26|6164.26|6285.77|6165.77|6284.26|6164.26|10
1655183540000|2022-06-14 05:12:20|6282.98|6162.98|6284.91|6164.91|6285.15|6165.15|6282.98|6162.98|10
1655183550000|2022-06-14 05:12:30|6285.75|6165.75|6286.06|6166.06|6287.21|6167.21|6285.75|6165.75|10
1655183560000|2022-06-14 05:12:40|6286.04|6166.04|6287.62|6167.62|6288.2|6168.2|6286.04|6166.04|10
1655183570000|2022-06-14 05:12:50|6287.85|6167.85|6286.02|6166.02|6288.26|6168.26|6286.02|6166.02|10
1655183580000|2022-06-14 05:13:00|6285.63|6165.63|6283.81|6163.81|6285.63|6165.63|6283.81|6163.81|10
1655183590000|2022-06-14 05:13:10|6283.89|6163.89|6285.09|6165.09|6285.09|6165.09|6283.89|6163.89|10
1655183600000|2022-06-14 05:13:20|6284.76|6164.76|6285.47|6165.47|6285.79|6165.79|6284.65|6164.65|10
1655183610000|2022-06-14 05:13:30|6285.46|6165.46|6286.78|6166.78|6286.81|6166.81|6285.46|6165.46|10
1655183620000|2022-06-14 05:13:40|6287.42|6167.42|6288.73|6168.73|6288.73|6168.73|6286.47|6166.47|10
1655183630000|2022-06-14 05:13:50|6288.49|6168.49|6291.99|6171.99|6292.09|6172.09|6287.99|6167.99|10
1655183640000|2022-06-14 05:14:00|6291.79|6171.79|6301.69|6181.69|6301.69|6181.69|6291.79|6171.79|10
1655183650000|2022-06-14 05:14:10|6302.57|6182.57|6303.95|6183.95|6305.03|6185.03|6302.57|6182.57|10
1655183660000|2022-06-14 05:14:20|6303.56|6183.56|6301.73|6181.73|6303.56|6183.56|6301.38|6181.38|10
1655183670000|2022-06-14 05:14:30|6301.7|6181.7|6299|6179|6302.05|6182.05|6298.34|6178.34|10
1655183680000|2022-06-14 05:14:40|6297.69|6177.69|6294.94|6174.94|6297.69|6177.69|6294.42|6174.42|10
1655183690000|2022-06-14 05:14:50|6294.66|6174.66|6295.98|6175.98|6295.98|6175.98|6294.66|6174.66|10
1655183700000|2022-06-14 05:15:00|6295.81|6175.81|6291.71|6171.71|6295.81|6175.81|6291.69|6171.69|10
1655183710000|2022-06-14 05:15:10|6291.37|6171.37|6293.71|6173.71|6294.03|6174.03|6290.31|6170.31|10
1655183720000|2022-06-14 05:15:20|6295.54|6175.54|6299.56|6179.56|6299.56|6179.56|6295.54|6175.54|10
1655183730000|2022-06-14 05:15:30|6300.53|6180.53|6306.97|6186.97|6306.97|6186.97|6300.53|6180.53|10
1655183740000|2022-06-14 05:15:40|6309.05|6189.05|6311.3|6191.3|6312.07|6192.07|6309.05|6189.05|10
1655183750000|2022-06-14 05:15:50|6310.95|6190.95|6312.35|6192.35|6312.47|6192.47|6310.81|6190.81|10
1655183760000|2022-06-14 05:16:00|6313.76|6193.76|6315.76|6195.76|6315.82|6195.82|6313.76|6193.76|10
1655183770000|2022-06-14 05:16:10|6316.13|6196.13|6319.21|6199.21|6319.21|6199.21|6315.48|6195.48|10
1655183780000|2022-06-14 05:16:20|6329.99|6209.99|6340.42|6220.42|6340.67|6220.67|6329.99|6209.99|10
1655183790000|2022-06-14 05:16:30|6340.43|6220.43|6348.77|6228.77|6350.98|6230.98|6340.43|6220.43|10
1655183800000|2022-06-14 05:16:40|6347.38|6227.38|6353.68|6233.68|6353.68|6233.68|6345.78|6225.78|10
1655183810000|2022-06-14 05:16:50|6355.39|6235.39|6355.39|6235.39|6357.05|6237.05|6355.33|6235.33|10
1655183820000|2022-06-14 05:17:00|6354.89|6234.89|6352.29|6232.29|6354.89|6234.89|6351.89|6231.89|10
1655183830000|2022-06-14 05:17:10|6350.99|6230.99|6343.91|6223.91|6350.99|6230.99|6343.91|6223.91|10
1655183840000|2022-06-14 05:17:20|6343.63|6223.63|6345.07|6225.07|6345.07|6225.07|6342.13|6222.13|10
1655183850000|2022-06-14 05:17:30|6345.79|6225.79|6346.11|6226.11|6347.25|6227.25|6345.63|6225.63|10
1655183860000|2022-06-14 05:17:40|6346.38|6226.38|6346.68|6226.68|6348.06|6228.06|6346.38|6226.38|10
1655183870000|2022-06-14 05:17:50|6346.43|6226.43|6349.75|6229.75|6349.75|6229.75|6345.15|6225.15|10
1655183880000|2022-06-14 05:18:00|6351.19|6231.19|6364.21|6244.21|6364.21|6244.21|6351.19|6231.19|10
1655183890000|2022-06-14 05:18:10|6364.27|6244.27|6379.05|6259.05|6379.05|6259.05|6364.27|6244.27|10
1655183900000|2022-06-14 05:18:20|6381.77|6261.77|6399.05|6279.05|6399.05|6279.05|6381.77|6261.77|10
1655183910000|2022-06-14 05:18:30|6399.01|6279.01|6400.24|6280.24|6401.36|6281.36|6397.85|6277.85|10
1655183920000|2022-06-14 05:18:40|6398.98|6278.98|6401.33|6281.33|6403.09|6283.09|6398.98|6278.98|10
1655183930000|2022-06-14 05:18:50|6403.98|6283.98|6407.9|6287.9|6409.2|6289.2|6403.98|6283.98|9
1655183940000|2022-06-14 05:19:00|6407.51|6287.51|6400.47|6280.47|6407.51|6287.51|6399.18|6279.18|10
1655183950000|2022-06-14 05:19:10|6402.65|6282.65|6408.44|6288.44|6408.44|6288.44|6402.65|6282.65|10
1655183960000|2022-06-14 05:19:20|6406.69|6286.69|6406.94|6286.94|6407.24|6287.24|6405.31|6285.31|9
1655183970000|2022-06-14 05:19:30|6407.76|6287.76|6408.4|6288.4|6409.86|6289.86|6407.69|6287.69|10
1655183980000|2022-06-14 05:19:40|6410.24|6290.24|6410.4|6290.4|6411.24|6291.24|6409.35|6289.35|10
1655183990000|2022-06-14 05:19:50|6409.28|6289.28|6404.95|6284.95|6409.57|6289.57|6404.95|6284.95|10
1655184000000|2022-06-14 05:20:00|6404.83|6284.83|6396.7|6276.7|6404.83|6284.83|6396.7|6276.7|10
1655184010000|2022-06-14 05:20:10|6395.87|6275.87|6396.42|6276.42|6396.81|6276.81|6395.04|6275.04|10
1655184020000|2022-06-14 05:20:20|6396.32|6276.32|6403.16|6283.16|6403.53|6283.53|6396.32|6276.32|10
1655184030000|2022-06-14 05:20:30|6405.23|6285.23|6404.41|6284.41|6405.23|6285.23|6403.87|6283.87|10
1655184040000|2022-06-14 05:20:40|6404.32|6284.32|6410.22|6290.22|6410.22|6290.22|6404.32|6284.32|10
1655184050000|2022-06-14 05:20:50|6410.71|6290.71|6420.27|6300.27|6420.27|6300.27|6410.71|6290.71|10
1655184060000|2022-06-14 05:21:00|6421.06|6301.06|6429.37|6309.37|6429.37|6309.37|6421.05|6301.05|10
1655184070000|2022-06-14 05:21:10|6428.72|6308.72|6424.29|6304.29|6428.97|6308.97|6422.92|6302.92|10
1655184080000|2022-06-14 05:21:20|6424.97|6304.97|6424.85|6304.85|6425.26|6305.26|6424.25|6304.25|10
1655184090000|2022-06-14 05:21:30|6424.92|6304.92|6426.25|6306.25|6426.25|6306.25|6422.81|6302.81|10
1655184100000|2022-06-14 05:21:40|6428.48|6308.48|6431.41|6311.41|6432.18|6312.18|6428.36|6308.36|10
1655184110000|2022-06-14 05:21:50|6433.11|6313.11|6448.68|6328.68|6448.68|6328.68|6433.11|6313.11|10
1655184120000|2022-06-14 05:22:00|6452.26|6332.26|6458.86|6338.86|6458.86|6338.86|6452.26|6332.26|10
1655184130000|2022-06-14 05:22:10|6458.13|6338.13|6453.85|6333.85|6458.13|6338.13|6452.73|6332.73|10
1655184140000|2022-06-14 05:22:20|6453.36|6333.36|6455.51|6335.51|6455.51|6335.51|6453.36|6333.36|10
1655184150000|2022-06-14 05:22:30|6455.81|6335.81|6487.31|6367.31|6487.31|6367.31|6455.81|6335.81|10
1655184160000|2022-06-14 05:22:40|6491.75|6371.75|6492.31|6372.31|6497.9|6377.9|6490.53|6370.53|10
1655184170000|2022-06-14 05:22:50|6492.39|6372.39|6509.21|6389.21|6509.21|6389.21|6492.39|6372.39|10
1655184180000|2022-06-14 05:23:00|6513.49|6393.49|6527.55|6407.55|6528.82|6408.82|6513.49|6393.49|10
1655184190000|2022-06-14 05:23:10|6523.69|6403.69|6516.47|6396.47|6523.92|6403.92|6514.19|6394.19|10
1655184200000|2022-06-14 05:23:20|6517.19|6397.19|6522.51|6402.51|6523.6|6403.6|6517.19|6397.19|10
1655184210000|2022-06-14 05:23:30|6521.8|6401.8|6512.35|6392.35|6521.8|6401.8|6512.35|6392.35|10
1655184220000|2022-06-14 05:23:40|6512.38|6392.38|6505.4|6385.4|6512.38|6392.38|6505.4|6385.4|10
1655184230000|2022-06-14 05:23:50|6501.12|6381.12|6491.65|6371.65|6501.12|6381.12|6491.65|6371.65|10
1655184240000|2022-06-14 05:24:00|6486.55|6366.55|6474.72|6354.72|6486.55|6366.55|6474.72|6354.72|10
1655184250000|2022-06-14 05:24:10|6474.6|6354.6|6476.32|6356.32|6476.32|6356.32|6474.13|6354.13|10
1655184260000|2022-06-14 05:24:20|6476.46|6356.46|6469.43|6349.43|6476.52|6356.52|6469.43|6349.43|10
1655184270000|2022-06-14 05:24:30|6467.85|6347.85|6464.95|6344.95|6467.85|6347.85|6464.47|6344.47|10
1655184280000|2022-06-14 05:24:40|6464.99|6344.99|6461.15|6341.15|6464.99|6344.99|6461.15|6341.15|10
1655184290000|2022-06-14 05:24:50|6460.87|6340.87|6457.49|6337.49|6460.87|6340.87|6457.19|6337.19|10
1655184300000|2022-06-14 05:25:00|6457.06|6337.06|6457.54|6337.54|6458.47|6338.47|6456.74|6336.74|10
1655184310000|2022-06-14 05:25:10|6457.67|6337.67|6477.39|6357.39|6477.39|6357.39|6457.67|6337.67|10
1655184320000|2022-06-14 05:25:20|6481.03|6361.03|6485.92|6365.92|6485.92|6365.92|6481.03|6361.03|10
1655184330000|2022-06-14 05:25:30|6486.52|6366.52|6494.34|6374.34|6494.34|6374.34|6486.52|6366.52|10
1655184340000|2022-06-14 05:25:40|6494.25|6374.25|6506.43|6386.43|6506.82|6386.82|6494.25|6374.25|10
1655184350000|2022-06-14 05:25:50|6507.12|6387.12|6513.07|6393.07|6515.52|6395.52|6507.12|6387.12|10
1655184360000|2022-06-14 05:26:00|6511.72|6391.72|6505.09|6385.09|6511.72|6391.72|6503.87|6383.87|10
1655184370000|2022-06-14 05:26:10|6504.09|6384.09|6488.41|6368.41|6504.09|6384.09|6488.41|6368.41|10
1655184380000|2022-06-14 05:26:20|6488.49|6368.49|6486.43|6366.43|6488.49|6368.49|6483.8|6363.8|10
1655184390000|2022-06-14 05:26:30|6486.51|6366.51|6483.19|6363.19|6486.51|6366.51|6482.59|6362.59|10
1655184400000|2022-06-14 05:26:40|6483.38|6363.38|6482.66|6362.66|6485.03|6365.03|6482.66|6362.66|10
1655184410000|2022-06-14 05:26:50|6482.46|6362.46|6486.42|6366.42|6487.34|6367.34|6482.46|6362.46|10
1655184420000|2022-06-14 05:27:00|6484.84|6364.84|6476.33|6356.33|6484.84|6364.84|6476.33|6356.33|10
1655184430000|2022-06-14 05:27:10|6475.65|6355.65|6470.77|6350.77|6475.65|6355.65|6470.77|6350.77|9
1655184440000|2022-06-14 05:27:20|6470.03|6350.03|6464.77|6344.77|6470.03|6350.03|6464.77|6344.77|10
1655184450000|2022-06-14 05:27:30|6464.49|6344.49|6463.98|6343.98|6464.49|6344.49|6462.25|6342.25|10
1655184460000|2022-06-14 05:27:40|6464.25|6344.25|6459.3|6339.3|6464.25|6344.25|6459.09|6339.09|10
1655184470000|2022-06-14 05:27:50|6459.05|6339.05|6459.47|6339.47|6459.47|6339.47|6457.69|6337.69|10
1655184480000|2022-06-14 05:28:00|6459.64|6339.64|6459.41|6339.41|6460.4|6340.4|6458.99|6338.99|10
1655184490000|2022-06-14 05:28:10|6459.28|6339.28|6457.86|6337.86|6459.28|6339.28|6457.55|6337.55|10
1655184500000|2022-06-14 05:28:20|6457.72|6337.72|6454.07|6334.07|6457.72|6337.72|6453.34|6333.34|10
1655184510000|2022-06-14 05:28:30|6453.64|6333.64|6447.59|6327.59|6453.69|6333.69|6447.59|6327.59|10
1655184520000|2022-06-14 05:28:40|6447.17|6327.17|6444.87|6324.87|6447.17|6327.17|6444.71|6324.71|10
1655184530000|2022-06-14 05:28:50|6443.74|6323.74|6441.88|6321.88|6443.74|6323.74|6441.88|6321.88|10
1655184540000|2022-06-14 05:29:00|6441.95|6321.95|6444.04|6324.04|6444.52|6324.52|6441.95|6321.95|10
1655184550000|2022-06-14 05:29:10|6444.27|6324.27|6447.51|6327.51|6447.51|6327.51|6444.27|6324.27|10
1655184560000|2022-06-14 05:29:20|6448.05|6328.05|6451.11|6331.11|6451.25|6331.25|6447.69|6327.69|10
1655184570000|2022-06-14 05:29:30|6450.4|6330.4|6448.49|6328.49|6450.4|6330.4|6448.49|6328.49|10
1655184580000|2022-06-14 05:29:40|6448.25|6328.25|6446.39|6326.39|6448.25|6328.25|6444.99|6324.99|9
1655184590000|2022-06-14 05:29:50|6446.66|6326.66|6444.74|6324.74|6446.66|6326.66|6443.8|6323.8|10
1655184600000|2022-06-14 05:30:00|6444.62|6324.62|6443.82|6323.82|6444.85|6324.85|6443.48|6323.48|10
1655184610000|2022-06-14 05:30:10|6444.23|6324.23|6447.56|6327.56|6447.56|6327.56|6444.23|6324.23|10
1655184620000|2022-06-14 05:30:20|6448.84|6328.84|6455.37|6335.37|6455.76|6335.76|6448.84|6328.84|10
1655184630000|2022-06-14 05:30:30|6455.87|6335.87|6455.25|6335.25|6457.22|6337.22|6454.82|6334.82|10
1655184640000|2022-06-14 05:30:40|6454.92|6334.92|6455.61|6335.61|6455.84|6335.84|6454.92|6334.92|9
1655184650000|2022-06-14 05:30:50|6456.17|6336.17|6458.88|6338.88|6458.88|6338.88|6456.17|6336.17|10
1655184660000|2022-06-14 05:31:00|6458.61|6338.61|6463.22|6343.22|6464.6|6344.6|6458.61|6338.61|10
1655184670000|2022-06-14 05:31:10|6462.12|6342.12|6473.73|6353.73|6473.73|6353.73|6462.12|6342.12|10
1655184680000|2022-06-14 05:31:20|6473.95|6353.95|6474.33|6354.33|6474.52|6354.52|6473.66|6353.66|10
1655184690000|2022-06-14 05:31:30|6475.16|6355.16|6471.31|6351.31|6476.84|6356.84|6471.31|6351.31|10
1655184700000|2022-06-14 05:31:40|6471.93|6351.93|6465.74|6345.74|6471.93|6351.93|6465.45|6345.45|10
1655184710000|2022-06-14 05:31:50|6465.19|6345.19|6463.97|6343.97|6465.19|6345.19|6463.41|6343.41|10
1655184720000|2022-06-14 05:32:00|6463.79|6343.79|6460.6|6340.6|6463.8|6343.8|6460.6|6340.6|10
1655184730000|2022-06-14 05:32:10|6458.96|6338.96|6443.92|6323.92|6458.96|6338.96|6443.92|6323.92|10
1655184740000|2022-06-14 05:32:20|6443.34|6323.34|6441.3|6321.3|6443.34|6323.34|6440.82|6320.82|10
1655184750000|2022-06-14 05:32:30|6440.56|6320.56|6438.9|6318.9|6440.56|6320.56|6438.9|6318.9|10
1655184760000|2022-06-14 05:32:40|6438.42|6318.42|6435.47|6315.47|6438.42|6318.42|6435.09|6315.09|9
1655184770000|2022-06-14 05:32:50|6434.81|6314.81|6433.79|6313.79|6434.81|6314.81|6432.54|6312.54|10
1655184780000|2022-06-14 05:33:00|6431.48|6311.48|6429.7|6309.7|6432.19|6312.19|6429.23|6309.23|10
1655184790000|2022-06-14 05:33:10|6429.14|6309.14|6423.83|6303.83|6429.14|6309.14|6423.52|6303.52|10
1655184800000|2022-06-14 05:33:20|6423.85|6303.85|6418.79|6298.79|6423.85|6303.85|6417.65|6297.65|10
1655184810000|2022-06-14 05:33:30|6418.78|6298.78|6413.31|6293.31|6418.78|6298.78|6413.31|6293.31|10
1655184820000|2022-06-14 05:33:40|6412.27|6292.27|6407.62|6287.62|6412.27|6292.27|6406.79|6286.79|10
1655184830000|2022-06-14 05:33:50|6407.55|6287.55|6408.9|6288.9|6408.98|6288.98|6407.55|6287.55|10
1655184840000|2022-06-14 05:34:00|6408.89|6288.89|6411.54|6291.54|6411.54|6291.54|6408.89|6288.89|10
1655184850000|2022-06-14 05:34:10|6411.69|6291.69|6412.9|6292.9|6413.22|6293.22|6411.69|6291.69|10
1655184860000|2022-06-14 05:34:20|6413.3|6293.3|6414.83|6294.83|6414.83|6294.83|6413.3|6293.3|10
1655184870000|2022-06-14 05:34:30|6415.32|6295.32|6411.48|6291.48|6415.76|6295.76|6411.48|6291.48|10
1655184880000|2022-06-14 05:34:40|6412.12|6292.12|6410.91|6290.91|6412.84|6292.84|6410.81|6290.81|10
1655184890000|2022-06-14 05:34:50|6412.12|6292.12|6411.51|6291.51|6412.12|6292.12|6409.69|6289.69|10
1655184900000|2022-06-14 05:35:00|6410.35|6290.35|6405.33|6285.33|6410.35|6290.35|6405.33|6285.33|10
1655184910000|2022-06-14 05:35:10|6405.46|6285.46|6399.87|6279.87|6405.46|6285.46|6399.42|6279.42|10
1655184920000|2022-06-14 05:35:20|6400.1|6280.1|6398.62|6278.62|6400.3|6280.3|6398.62|6278.62|10
1655184930000|2022-06-14 05:35:30|6397.7|6277.7|6409.46|6289.46|6409.46|6289.46|6397.7|6277.7|10
1655184940000|2022-06-14 05:35:40|6411.36|6291.36|6413.64|6293.64|6413.65|6293.65|6411.36|6291.36|10
1655184950000|2022-06-14 05:35:50|6413.41|6293.41|6416.1|6296.1|6416.1|6296.1|6413.16|6293.16|9
1655184960000|2022-06-14 05:36:00|6416.48|6296.48|6416.21|6296.21|6418.96|6298.96|6416.21|6296.21|10
1655184970000|2022-06-14 05:36:10|6416.67|6296.67|6416.85|6296.85|6417.33|6297.33|6416.45|6296.45|10
1655184980000|2022-06-14 05:36:20|6417.27|6297.27|6418.83|6298.83|6418.83|6298.83|6417.27|6297.27|9
1655184990000|2022-06-14 05:36:30|6418.98|6298.98|6419.61|6299.61|6419.61|6299.61|6418.93|6298.93|9
1655185000000|2022-06-14 05:36:40|6419.65|6299.65|6420.18|6300.18|6420.3|6300.3|6419.65|6299.65|10
1655185010000|2022-06-14 05:36:50|6420.2|6300.2|6423.03|6303.03|6423.03|6303.03|6420.2|6300.2|10
1655185020000|2022-06-14 05:37:00|6423.05|6303.05|6442.78|6322.78|6442.78|6322.78|6423.05|6303.05|9
1655185030000|2022-06-14 05:37:10|6443.03|6323.03|6453.63|6333.63|6453.63|6333.63|6443.03|6323.03|10
1655185040000|2022-06-14 05:37:20|6454.05|6334.05|6459.14|6339.14|6459.14|6339.14|6454.05|6334.05|10
1655185050000|2022-06-14 05:37:30|6459.03|6339.03|6458.87|6338.87|6459.56|6339.56|6458.33|6338.33|9
1655185060000|2022-06-14 05:37:40|6458.64|6338.64|6454.95|6334.95|6459|6339|6454.95|6334.95|10
1655185070000|2022-06-14 05:37:50|6455.63|6335.63|6452.19|6332.19|6455.63|6335.63|6451.79|6331.79|10
1655185080000|2022-06-14 05:38:00|6450.59|6330.59|6445.66|6325.66|6450.95|6330.95|6445.66|6325.66|10
1655185090000|2022-06-14 05:38:10|6445.83|6325.83|6452.88|6332.88|6453.24|6333.24|6445.83|6325.83|10
1655185100000|2022-06-14 05:38:20|6454.3|6334.3|6457.82|6337.82|6457.82|6337.82|6454.3|6334.3|9
1655185110000|2022-06-14 05:38:30|6457.26|6337.26|6458.61|6338.61|6458.61|6338.61|6457.01|6337.01|10
1655185120000|2022-06-14 05:38:40|6458.79|6338.79|6462.73|6342.73|6462.73|6342.73|6458.73|6338.73|10
1655185130000|2022-06-14 05:38:50|6463.12|6343.12|6471.61|6351.61|6471.61|6351.61|6463.12|6343.12|9
1655185140000|2022-06-14 05:39:00|6472.28|6352.28|6475.89|6355.89|6475.89|6355.89|6472.28|6352.28|10
1655185150000|2022-06-14 05:39:10|6476.19|6356.19|6475.41|6355.41|6477.21|6357.21|6475.1|6355.1|10
1655185160000|2022-06-14 05:39:20|6475.26|6355.26|6470.5|6350.5|6475.26|6355.26|6470.07|6350.07|10
1655185170000|2022-06-14 05:39:30|6470.87|6350.87|6467.52|6347.52|6470.87|6350.87|6467.52|6347.52|10
1655185180000|2022-06-14 05:39:40|6467.9|6347.9|6465.79|6345.79|6467.9|6347.9|6465.79|6345.79|10
1655185190000|2022-06-14 05:39:50|6465.49|6345.49|6465.32|6345.32|6466.1|6346.1|6465.32|6345.32|10
1655185200000|2022-06-14 05:40:00|6465.28|6345.28|6464.82|6344.82|6465.67|6345.67|6464.82|6344.82|10
1655185210000|2022-06-14 05:40:10|6464.58|6344.58|6463.24|6343.24|6464.58|6344.58|6462.15|6342.15|10
1655185220000|2022-06-14 05:40:20|6463.44|6343.44|6463.92|6343.92|6464.96|6344.96|6462.49|6342.49|10
1655185230000|2022-06-14 05:40:30|6465.55|6345.55|6467.46|6347.46|6467.46|6347.46|6464.6|6344.6|10
1655185240000|2022-06-14 05:40:40|6467.29|6347.29|6470.32|6350.32|6470.32|6350.32|6467.29|6347.29|10
1655185250000|2022-06-14 05:40:50|6470.73|6350.73|6472.66|6352.66|6472.66|6352.66|6470.73|6350.73|10
1655185260000|2022-06-14 05:41:00|6472.93|6352.93|6475.11|6355.11|6475.11|6355.11|6472.33|6352.33|10
1655185270000|2022-06-14 05:41:10|6476.07|6356.07|6480.8|6360.8|6480.8|6360.8|6475.82|6355.82|10
1655185280000|2022-06-14 05:41:20|6481.11|6361.11|6487.99|6367.99|6488.27|6368.27|6481.11|6361.11|10
1655185290000|2022-06-14 05:41:30|6487.3|6367.3|6483.29|6363.29|6487.3|6367.3|6483.29|6363.29|9
1655185300000|2022-06-14 05:41:40|6483.37|6363.37|6474.15|6354.15|6483.37|6363.37|6474.15|6354.15|10
1655185310000|2022-06-14 05:41:50|6473.89|6353.89|6472.99|6352.99|6473.89|6353.89|6472.82|6352.82|10
1655185320000|2022-06-14 05:42:00|6472.8|6352.8|6473.93|6353.93|6474.19|6354.19|6472.8|6352.8|10
1655185330000|2022-06-14 05:42:10|6474.13|6354.13|6480.56|6360.56|6480.56|6360.56|6474.13|6354.13|10
1655185340000|2022-06-14 05:42:20|6480.42|6360.42|6486.93|6366.93|6486.93|6366.93|6480.42|6360.42|10
1655185350000|2022-06-14 05:42:30|6485.59|6365.59|6488.75|6368.75|6488.75|6368.75|6485.59|6365.59|10
1655185360000|2022-06-14 05:42:40|6489.71|6369.71|6492.74|6372.74|6492.74|6372.74|6489.71|6369.71|10
1655185370000|2022-06-14 05:42:50|6493.15|6373.15|6497.97|6377.97|6497.97|6377.97|6492.9|6372.9|10
1655185380000|2022-06-14 05:43:00|6499.18|6379.18|6497.43|6377.43|6499.96|6379.96|6497.43|6377.43|10
1655185390000|2022-06-14 05:43:10|6497.11|6377.11|6494.17|6374.17|6497.11|6377.11|6494.17|6374.17|10
1655185400000|2022-06-14 05:43:20|6494.1|6374.1|6489.76|6369.76|6494.1|6374.1|6489.76|6369.76|10
1655185410000|2022-06-14 05:43:30|6490.07|6370.07|6487.69|6367.69|6490.09|6370.09|6487.69|6367.69|10
1655185420000|2022-06-14 05:43:40|6487.08|6367.08|6485.06|6365.06|6487.08|6367.08|6485.06|6365.06|10
1655185430000|2022-06-14 05:43:50|6485.26|6365.26|6483.33|6363.33|6485.26|6365.26|6483.33|6363.33|10
1655185440000|2022-06-14 05:44:00|6483.96|6363.96|6483.77|6363.77|6483.96|6363.96|6483.43|6363.43|10
1655185450000|2022-06-14 05:44:10|6483.57|6363.57|6482.19|6362.19|6483.57|6363.57|6482.19|6362.19|10
1655185460000|2022-06-14 05:44:20|6481.93|6361.93|6480.08|6360.08|6481.93|6361.93|6480.08|6360.08|10
1655185470000|2022-06-14 05:44:30|6480.72|6360.72|6477.36|6357.36|6480.72|6360.72|6477.36|6357.36|10
1655185480000|2022-06-14 05:44:40|6477.18|6357.18|6475.48|6355.48|6477.18|6357.18|6475.42|6355.42|10
1655185490000|2022-06-14 05:44:50|6475.49|6355.49|6476.39|6356.39|6476.56|6356.56|6475.22|6355.22|10
1655185500000|2022-06-14 05:45:00|6476.82|6356.82|6476.64|6356.64|6476.96|6356.96|6475.86|6355.86|10
1655185510000|2022-06-14 05:45:10|6475.44|6355.44|6477.21|6357.21|6478.53|6358.53|6475.44|6355.44|10
1655185520000|2022-06-14 05:45:20|6477.34|6357.34|6479.03|6359.03|6479.22|6359.22|6477.34|6357.34|10
1655185530000|2022-06-14 05:45:30|6479.34|6359.34|6479.59|6359.59|6481.11|6361.11|6479.34|6359.34|10
1655185540000|2022-06-14 05:45:40|6479.73|6359.73|6477.31|6357.31|6479.73|6359.73|6477.31|6357.31|10
1655185550000|2022-06-14 05:45:50|6476.8|6356.8|6471.68|6351.68|6476.8|6356.8|6471.68|6351.68|9
1655185560000|2022-06-14 05:46:00|6471.25|6351.25|6466.57|6346.57|6472.28|6352.28|6466.57|6346.57|10
1655185570000|2022-06-14 05:46:10|6466.83|6346.83|6466.34|6346.34|6467.77|6347.77|6466.34|6346.34|10
1655185580000|2022-06-14 05:46:20|6466.22|6346.22|6461.22|6341.22|6466.22|6346.22|6461.22|6341.22|10
1655185590000|2022-06-14 05:46:30|6458.36|6338.36|6451.73|6331.73|6458.36|6338.36|6451.71|6331.71|10
1655185600000|2022-06-14 05:46:40|6451.94|6331.94|6453.09|6333.09|6453.12|6333.12|6451.53|6331.53|10
1655185610000|2022-06-14 05:46:50|6453.6|6333.6|6449.01|6329.01|6454.52|6334.52|6449.01|6329.01|10
1655185620000|2022-06-14 05:47:00|6448.52|6328.52|6448.87|6328.87|6449.22|6329.22|6447.48|6327.48|10
1655185630000|2022-06-14 05:47:10|6448.92|6328.92|6447.23|6327.23|6449.34|6329.34|6447.23|6327.23|10
1655185640000|2022-06-14 05:47:20|6447.42|6327.42|6445.14|6325.14|6447.42|6327.42|6445.12|6325.12|10
1655185650000|2022-06-14 05:47:30|6445.42|6325.42|6445.01|6325.01|6445.61|6325.61|6444.93|6324.93|10
1655185660000|2022-06-14 05:47:40|6445.93|6325.93|6453.47|6333.47|6453.62|6333.62|6445.93|6325.93|10
1655185670000|2022-06-14 05:47:50|6455.18|6335.18|6463.06|6343.06|6463.06|6343.06|6452.22|6332.22|10
1655185680000|2022-06-14 05:48:00|6463.31|6343.31|6477.33|6357.33|6477.33|6357.33|6463.31|6343.31|10
1655185690000|2022-06-14 05:48:10|6476.64|6356.64|6489.75|6369.75|6489.75|6369.75|6476.64|6356.64|10
1655185700000|2022-06-14 05:48:20|6491.75|6371.75|6499.38|6379.38|6499.67|6379.67|6491.75|6371.75|10
1655185710000|2022-06-14 05:48:30|6499.98|6379.98|6499.19|6379.19|6499.98|6379.98|6498.15|6378.15|10
1655185720000|2022-06-14 05:48:40|6499.11|6379.11|6499.81|6379.81|6500.89|6380.89|6498.89|6378.89|10
1655185730000|2022-06-14 05:48:50|6500.49|6380.49|6501.91|6381.91|6502.75|6382.75|6500.49|6380.49|10
1655185740000|2022-06-14 05:49:00|6501.35|6381.35|6502.52|6382.52|6502.52|6382.52|6501.25|6381.25|10
1655185750000|2022-06-14 05:49:10|6503.05|6383.05|6502.65|6382.65|6504.05|6384.05|6502.06|6382.06|10
1655185760000|2022-06-14 05:49:20|6502.78|6382.78|6503.73|6383.73|6503.85|6383.85|6502.78|6382.78|10
1655185770000|2022-06-14 05:49:30|6503.59|6383.59|6501.02|6381.02|6503.82|6383.82|6500.43|6380.43|10
1655185780000|2022-06-14 05:49:40|6500.22|6380.22|6499.47|6379.47|6500.95|6380.95|6499.47|6379.47|10
1655185790000|2022-06-14 05:49:50|6499.28|6379.28|6497.65|6377.65|6499.28|6379.28|6497.56|6377.56|9
1655185800000|2022-06-14 05:50:00|6497.35|6377.35|6496.75|6376.75|6497.35|6377.35|6496.33|6376.33|10
1655185810000|2022-06-14 05:50:10|6495.94|6375.94|6490.69|6370.69|6495.94|6375.94|6490.69|6370.69|10
1655185820000|2022-06-14 05:50:20|6490.42|6370.42|6484.66|6364.66|6490.42|6370.42|6484.66|6364.66|10
1655185830000|2022-06-14 05:50:30|6485.22|6365.22|6488.25|6368.25|6488.25|6368.25|6485.05|6365.05|10
1655185840000|2022-06-14 05:50:40|6486.92|6366.92|6498.95|6378.95|6498.95|6378.95|6486.73|6366.73|10
1655185850000|2022-06-14 05:50:50|6499.63|6379.63|6506.76|6386.76|6506.76|6386.76|6499.63|6379.63|10
1655185860000|2022-06-14 05:51:00|6507.54|6387.54|6509.07|6389.07|6510.69|6390.69|6507.48|6387.48|10
1655185870000|2022-06-14 05:51:10|6509.51|6389.51|6505.51|6385.51|6509.53|6389.53|6505.51|6385.51|10
1655185880000|2022-06-14 05:51:20|6505.41|6385.41|6505.63|6385.63|6506.02|6386.02|6504.84|6384.84|10
1655185890000|2022-06-14 05:51:30|6504.83|6384.83|6503.9|6383.9|6504.83|6384.83|6503.75|6383.75|9
1655185900000|2022-06-14 05:51:40|6503.4|6383.4|6502.9|6382.9|6503.4|6383.4|6502.55|6382.55|10
1655185910000|2022-06-14 05:51:50|6501.4|6381.4|6499.99|6379.99|6501.53|6381.53|6499.57|6379.57|9
1655185920000|2022-06-14 05:52:00|6499.38|6379.38|6494.72|6374.72|6499.47|6379.47|6494.72|6374.72|10
1655185930000|2022-06-14 05:52:10|6494.61|6374.61|6494.15|6374.15|6494.61|6374.61|6493.82|6373.82|10
1655185940000|2022-06-14 05:52:20|6493.42|6373.42|6493.7|6373.7|6493.7|6373.7|6492.61|6372.61|10
1655185950000|2022-06-14 05:52:30|6493.72|6373.72|6492.91|6372.91|6493.77|6373.77|6492.49|6372.49|10
1655185960000|2022-06-14 05:52:40|6493.19|6373.19|6493.21|6373.21|6495.25|6375.25|6493.19|6373.19|10
1655185970000|2022-06-14 05:52:50|6492.8|6372.8|6481.72|6361.72|6492.8|6372.8|6481.72|6361.72|10
1655185980000|2022-06-14 05:53:00|6482.14|6362.14|6481.33|6361.33|6482.92|6362.92|6481.33|6361.33|10
1655185990000|2022-06-14 05:53:10|6480.95|6360.95|6479.19|6359.19|6480.95|6360.95|6478.24|6358.24|10
1655186000000|2022-06-14 05:53:20|6479.34|6359.34|6478.7|6358.7|6479.34|6359.34|6477.8|6357.8|10
1655186010000|2022-06-14 05:53:30|6478.62|6358.62|6479.72|6359.72|6480.02|6360.02|6478.62|6358.62|10
1655186020000|2022-06-14 05:53:40|6479.7|6359.7|6478.36|6358.36|6479.75|6359.75|6478.36|6358.36|10
1655186030000|2022-06-14 05:53:50|6478.62|6358.62|6476.08|6356.08|6478.62|6358.62|6476.08|6356.08|10
1655186040000|2022-06-14 05:54:00|6476.14|6356.14|6477.25|6357.25|6477.77|6357.77|6476.14|6356.14|9
1655186050000|2022-06-14 05:54:10|6477.12|6357.12|6475.63|6355.63|6477.12|6357.12|6475.63|6355.63|10
1655186060000|2022-06-14 05:54:20|6476.2|6356.2|6469.34|6349.34|6476.36|6356.36|6469.34|6349.34|10
1655186070000|2022-06-14 05:54:30|6468.86|6348.86|6464.39|6344.39|6468.86|6348.86|6464.39|6344.39|10
1655186080000|2022-06-14 05:54:40|6464.88|6344.88|6462.68|6342.68|6464.88|6344.88|6461.99|6341.99|10
1655186090000|2022-06-14 05:54:50|6462.82|6342.82|6462.34|6342.34|6463.38|6343.38|6462.34|6342.34|9
1655186100000|2022-06-14 05:55:00|6461.29|6341.29|6465.9|6345.9|6467.18|6347.18|6461.29|6341.29|10
1655186110000|2022-06-14 05:55:10|6465.05|6345.05|6465.33|6345.33|6465.58|6345.58|6464.99|6344.99|9
1655186120000|2022-06-14 05:55:20|6465.08|6345.08|6463.18|6343.18|6465.08|6345.08|6463.18|6343.18|10
1655186130000|2022-06-14 05:55:30|6463.42|6343.42|6461.9|6341.9|6463.42|6343.42|6461.9|6341.9|10
1655186140000|2022-06-14 05:55:40|6461.52|6341.52|6459.07|6339.07|6462.17|6342.17|6459.07|6339.07|10
1655186150000|2022-06-14 05:55:50|6459.17|6339.17|6453.78|6333.78|6459.5|6339.5|6452.53|6332.53|10
1655186160000|2022-06-14 05:56:00|6453.14|6333.14|6449.36|6329.36|6453.14|6333.14|6448.99|6328.99|10
1655186170000|2022-06-14 05:56:10|6449.26|6329.26|6450.22|6330.22|6450.22|6330.22|6448.85|6328.85|10
1655186180000|2022-06-14 05:56:20|6450.33|6330.33|6450.36|6330.36|6451.17|6331.17|6449.77|6329.77|10
1655186190000|2022-06-14 05:56:30|6450.26|6330.26|6450.49|6330.49|6450.96|6330.96|6449.95|6329.95|10
1655186200000|2022-06-14 05:56:40|6450.63|6330.63|6453.11|6333.11|6453.46|6333.46|6450.63|6330.63|10
1655186210000|2022-06-14 05:56:50|6453.22|6333.22|6456.9|6336.9|6456.9|6336.9|6453.22|6333.22|10
1655186220000|2022-06-14 05:57:00|6456.69|6336.69|6458.23|6338.23|6458.59|6338.59|6455.81|6335.81|10
1655186230000|2022-06-14 05:57:10|6457.97|6337.97|6456.79|6336.79|6458|6338|6456.08|6336.08|10
1655186240000|2022-06-14 05:57:20|6456.11|6336.11|6453.68|6333.68|6456.41|6336.41|6453.68|6333.68|10
1655186250000|2022-06-14 05:57:30|6453.34|6333.34|6452.34|6332.34|6453.34|6333.34|6451|6331|10
1655186260000|2022-06-14 05:57:40|6453.57|6333.57|6458.05|6338.05|6458.05|6338.05|6453.31|6333.31|10
1655186270000|2022-06-14 05:57:50|6459.12|6339.12|6462.75|6342.75|6462.75|6342.75|6458.69|6338.69|9
1655186280000|2022-06-14 05:58:00|6462.21|6342.21|6463.89|6343.89|6463.89|6343.89|6462.14|6342.14|10
1655186290000|2022-06-14 05:58:10|6463.48|6343.48|6460.89|6340.89|6463.59|6343.59|6460.89|6340.89|10
1655186300000|2022-06-14 05:58:20|6459.68|6339.68|6458.29|6338.29|6460.09|6340.09|6458.29|6338.29|10
1655186310000|2022-06-14 05:58:30|6458.69|6338.69|6458.17|6338.17|6458.69|6338.69|6457.97|6337.97|10
1655186320000|2022-06-14 05:58:40|6458.47|6338.47|6456.18|6336.18|6458.67|6338.67|6455.99|6335.99|10
1655186330000|2022-06-14 05:58:50|6456.25|6336.25|6454.47|6334.47|6456.43|6336.43|6454.33|6334.33|10
1655186340000|2022-06-14 05:59:00|6453.66|6333.66|6454.07|6334.07|6454.07|6334.07|6451.46|6331.46|10
1655186350000|2022-06-14 05:59:10|6454.01|6334.01|6457.13|6337.13|6457.13|6337.13|6454.01|6334.01|10
1655186360000|2022-06-14 05:59:20|6457.29|6337.29|6459.34|6339.34|6459.34|6339.34|6456.7|6336.7|10
1655186370000|2022-06-14 05:59:30|6459.53|6339.53|6459.13|6339.13|6459.56|6339.56|6458.63|6338.63|10
1655186380000|2022-06-14 05:59:40|6459.43|6339.43|6459.55|6339.55|6461.09|6341.09|6459.35|6339.35|10
1655186390000|2022-06-14 05:59:50|6460.19|6340.19|6462.8|6342.8|6462.8|6342.8|6459.83|6339.83|10
1655186400000|2022-06-14 06:00:00|6462.65|6342.65|6462.38|6342.38|6465.25|6345.25|6462.38|6342.38|10
1655186410000|2022-06-14 06:00:10|6462.34|6342.34|6458.95|6338.95|6463.79|6343.79|6458.95|6338.95|10
1655186420000|2022-06-14 06:00:20|6458.76|6338.76|6462.83|6342.83|6462.83|6342.83|6458.76|6338.76|10
1655186430000|2022-06-14 06:00:30|6461.52|6341.52|6466.49|6346.49|6466.49|6346.49|6461.52|6341.52|10
1655186440000|2022-06-14 06:00:40|6466.4|6346.4|6462.79|6342.79|6466.4|6346.4|6462.79|6342.79|10
1655186450000|2022-06-14 06:00:50|6461|6341|6457.6|6337.6|6462.36|6342.36|6457.6|6337.6|9
1655186460000|2022-06-14 06:01:00|6458.72|6338.72|6453.92|6333.92|6458.72|6338.72|6453.92|6333.92|10
1655186470000|2022-06-14 06:01:10|6452.94|6332.94|6446.71|6326.71|6452.94|6332.94|6446.71|6326.71|10
1655186480000|2022-06-14 06:01:20|6446.29|6326.29|6440.8|6320.8|6446.29|6326.29|6440.8|6320.8|10
1655186490000|2022-06-14 06:01:30|6440.93|6320.93|6434.73|6314.73|6440.93|6320.93|6434.73|6314.73|10
1655186500000|2022-06-14 06:01:40|6434.77|6314.77|6438.72|6318.72|6440.07|6320.07|6433.16|6313.16|10
1655186510000|2022-06-14 06:01:50|6439.54|6319.54|6447.06|6327.06|6447.06|6327.06|6439.54|6319.54|10
1655186520000|2022-06-14 06:02:00|6447.37|6327.37|6454.14|6334.14|6454.14|6334.14|6447.37|6327.37|10
1655186530000|2022-06-14 06:02:10|6456.45|6336.45|6460.64|6340.64|6460.64|6340.64|6456.45|6336.45|10
1655186540000|2022-06-14 06:02:20|6460.13|6340.13|6460.33|6340.33|6460.41|6340.41|6459.16|6339.16|10
1655186550000|2022-06-14 06:02:30|6459.68|6339.68|6458.99|6338.99|6459.88|6339.88|6458.04|6338.04|10
1655186560000|2022-06-14 06:02:40|6459.11|6339.11|6464.29|6344.29|6464.37|6344.37|6459.11|6339.11|10
1655186570000|2022-06-14 06:02:50|6464.21|6344.21|6468.3|6348.3|6468.57|6348.57|6463.96|6343.96|10
1655186580000|2022-06-14 06:03:00|6468.41|6348.41|6472.31|6352.31|6472.31|6352.31|6468.41|6348.41|9
1655186590000|2022-06-14 06:03:10|6472.25|6352.25|6474.26|6354.26|6474.26|6354.26|6472.21|6352.21|10
1655186600000|2022-06-14 06:03:20|6474.83|6354.83|6483.9|6363.9|6483.9|6363.9|6474.83|6354.83|10
1655186610000|2022-06-14 06:03:30|6484.29|6364.29|6489.83|6369.83|6490.05|6370.05|6484.29|6364.29|10
1655186620000|2022-06-14 06:03:40|6489.75|6369.75|6491.38|6371.38|6491.55|6371.55|6489.75|6369.75|10
1655186630000|2022-06-14 06:03:50|6491.74|6371.74|6493.22|6373.22|6493.89|6373.89|6491.74|6371.74|10
1655186640000|2022-06-14 06:04:00|6493.63|6373.63|6495.27|6375.27|6495.33|6375.33|6493.63|6373.63|10
1655186650000|2022-06-14 06:04:10|6496.36|6376.36|6499.25|6379.25|6499.25|6379.25|6495.58|6375.58|10
1655186660000|2022-06-14 06:04:20|6499.14|6379.14|6499.31|6379.31|6499.68|6379.68|6498.89|6378.89|10
1655186670000|2022-06-14 06:04:30|6499.78|6379.78|6496.45|6376.45|6499.78|6379.78|6496.45|6376.45|10
1655186680000|2022-06-14 06:04:40|6496|6376|6490.96|6370.96|6496|6376|6490.96|6370.96|10
1655186690000|2022-06-14 06:04:50|6489.61|6369.61|6487.21|6367.21|6489.99|6369.99|6486.74|6366.74|10
1655186700000|2022-06-14 06:05:00|6487.07|6367.07|6486.88|6366.88|6487.25|6367.25|6486.07|6366.07|10
1655186710000|2022-06-14 06:05:10|6487.29|6367.29|6486.86|6366.86|6487.29|6367.29|6486.24|6366.24|10
1655186720000|2022-06-14 06:05:20|6486.24|6366.24|6488.05|6368.05|6488.05|6368.05|6486.17|6366.17|10
1655186730000|2022-06-14 06:05:30|6488.1|6368.1|6490.15|6370.15|6491.23|6371.23|6488.1|6368.1|10
1655186740000|2022-06-14 06:05:40|6491.6|6371.6|6494.13|6374.13|6494.13|6374.13|6491.43|6371.43|10
1655186750000|2022-06-14 06:05:50|6494.02|6374.02|6493.34|6373.34|6494.81|6374.81|6493.34|6373.34|10
1655186760000|2022-06-14 06:06:00|6493.16|6373.16|6488.69|6368.69|6493.16|6373.16|6488.69|6368.69|10
1655186770000|2022-06-14 06:06:10|6489.91|6369.91|6484.58|6364.58|6489.91|6369.91|6484.58|6364.58|10
1655186780000|2022-06-14 06:06:20|6485.28|6365.28|6485.41|6365.41|6485.59|6365.59|6484.89|6364.89|10
1655186790000|2022-06-14 06:06:30|6486.57|6366.57|6487.85|6367.85|6488.48|6368.48|6485.57|6365.57|10
1655186800000|2022-06-14 06:06:40|6488.68|6368.68|6489.37|6369.37|6491.93|6371.93|6488.68|6368.68|10
1655186810000|2022-06-14 06:06:50|6489.51|6369.51|6489.05|6369.05|6491.22|6371.22|6488.79|6368.79|10
1655186820000|2022-06-14 06:07:00|6488.9|6368.9|6485.88|6365.88|6488.91|6368.91|6485.88|6365.88|10
1655186830000|2022-06-14 06:07:10|6486.81|6366.81|6483.88|6363.88|6486.81|6366.81|6483.19|6363.19|9
1655186840000|2022-06-14 06:07:20|6483.71|6363.71|6479.44|6359.44|6483.71|6363.71|6479.23|6359.23|10
1655186850000|2022-06-14 06:07:30|6478.69|6358.69|6473.6|6353.6|6478.69|6358.69|6473.35|6353.35|10
1655186860000|2022-06-14 06:07:40|6473.13|6353.13|6471.04|6351.04|6473.13|6353.13|6470.71|6350.71|10
1655186870000|2022-06-14 06:07:50|6470.99|6350.99|6469.14|6349.14|6471.06|6351.06|6469.07|6349.07|10
1655186880000|2022-06-14 06:08:00|6467.76|6347.76|6465.54|6345.54|6468.04|6348.04|6465.21|6345.21|10
1655186890000|2022-06-14 06:08:10|6465.66|6345.66|6465.34|6345.34|6465.66|6345.66|6464.46|6344.46|10
1655186900000|2022-06-14 06:08:20|6465.49|6345.49|6466.12|6346.12|6466.12|6346.12|6465.02|6345.02|10
1655186910000|2022-06-14 06:08:30|6465.04|6345.04|6459.13|6339.13|6465.04|6345.04|6459.13|6339.13|10
1655186920000|2022-06-14 06:08:40|6459.24|6339.24|6459.26|6339.26|6459.83|6339.83|6456.89|6336.89|10
1655186930000|2022-06-14 06:08:50|6459.12|6339.12|6457.41|6337.41|6459.66|6339.66|6457.41|6337.41|9
1655186940000|2022-06-14 06:09:00|6457.05|6337.05|6453.37|6333.37|6457.05|6337.05|6453.37|6333.37|10
1655186950000|2022-06-14 06:09:10|6452.96|6332.96|6446.88|6326.88|6453.5|6333.5|6446.88|6326.88|10
1655186960000|2022-06-14 06:09:20|6446.22|6326.22|6445.26|6325.26|6446.22|6326.22|6445.11|6325.11|10
1655186970000|2022-06-14 06:09:30|6444.67|6324.67|6444.29|6324.29|6444.96|6324.96|6442.98|6322.98|10
1655186980000|2022-06-14 06:09:40|6443.83|6323.83|6443.13|6323.13|6443.83|6323.83|6442.46|6322.46|10
1655186990000|2022-06-14 06:09:50|6443.38|6323.38|6440.61|6320.61|6443.56|6323.56|6440.61|6320.61|10
1655187000000|2022-06-14 06:10:00|6439.69|6319.69|6436.39|6316.39|6439.69|6319.69|6436.04|6316.04|10
1655187010000|2022-06-14 06:10:10|6435.22|6315.22|6435.93|6315.93|6436.91|6316.91|6435.22|6315.22|10
1655187020000|2022-06-14 06:10:20|6435.13|6315.13|6437.45|6317.45|6437.45|6317.45|6434.02|6314.02|10
1655187030000|2022-06-14 06:10:30|6437.95|6317.95|6439.27|6319.27|6439.79|6319.79|6437.95|6317.95|10
1655187040000|2022-06-14 06:10:40|6439.49|6319.49|6441.9|6321.9|6442.65|6322.65|6439.49|6319.49|10
1655187050000|2022-06-14 06:10:50|6441.91|6321.91|6438.01|6318.01|6441.91|6321.91|6438.01|6318.01|10
1655187060000|2022-06-14 06:11:00|6437.88|6317.88|6436.24|6316.24|6437.88|6317.88|6436|6316|10
1655187070000|2022-06-14 06:11:10|6436.45|6316.45|6436.28|6316.28|6436.75|6316.75|6436.04|6316.04|9
1655187080000|2022-06-14 06:11:20|6435.35|6315.35|6433.67|6313.67|6436.44|6316.44|6433.67|6313.67|10
1655187090000|2022-06-14 06:11:30|6433.77|6313.77|6427.45|6307.45|6434.55|6314.55|6427.45|6307.45|10
1655187100000|2022-06-14 06:11:40|6425.98|6305.98|6419.55|6299.55|6426.79|6306.79|6419.55|6299.55|10
1655187110000|2022-06-14 06:11:50|6419.05|6299.05|6417.56|6297.56|6419.05|6299.05|6416.98|6296.98|9
1655187120000|2022-06-14 06:12:00|6417.41|6297.41|6418.13|6298.13|6419.1|6299.1|6417.41|6297.41|10
1655187130000|2022-06-14 06:12:10|6418.45|6298.45|6417.36|6297.36|6419.03|6299.03|6417.04|6297.04|10
1655187140000|2022-06-14 06:12:20|6417.58|6297.58|6415.13|6295.13|6418.19|6298.19|6415.13|6295.13|10
1655187150000|2022-06-14 06:12:30|6415.83|6295.83|6414.08|6294.08|6415.83|6295.83|6413.76|6293.76|10
1655187160000|2022-06-14 06:12:40|6413.35|6293.35|6402.3|6282.3|6413.35|6293.35|6402.3|6282.3|10
1655187170000|2022-06-14 06:12:50|6401.08|6281.08|6415.79|6295.79|6415.79|6295.79|6401.08|6281.08|10
1655187180000|2022-06-14 06:13:00|6416.44|6296.44|6419.62|6299.62|6420.16|6300.16|6416.44|6296.44|10
1655187190000|2022-06-14 06:13:10|6419.44|6299.44|6420.19|6300.19|6420.19|6300.19|6419.26|6299.26|10
1655187200000|2022-06-14 06:13:20|6419.99|6299.99|6418.59|6298.59|6420.89|6300.89|6418.59|6298.59|10
1655187210000|2022-06-14 06:13:30|6419.55|6299.55|6410.96|6290.96|6419.81|6299.81|6410.96|6290.96|10
1655187220000|2022-06-14 06:13:40|6411.12|6291.12|6407.29|6287.29|6411.42|6291.42|6407.29|6287.29|10
1655187230000|2022-06-14 06:13:50|6406.87|6286.87|6401.41|6281.41|6406.87|6286.87|6401.41|6281.41|10
1655187240000|2022-06-14 06:14:00|6401.65|6281.65|6402.33|6282.33|6402.33|6282.33|6399.72|6279.72|10
1655187250000|2022-06-14 06:14:10|6403.91|6283.91|6406.9|6286.9|6406.9|6286.9|6403.91|6283.91|10
1655187260000|2022-06-14 06:14:20|6407.3|6287.3|6406.29|6286.29|6407.99|6287.99|6406.02|6286.02|10
1655187270000|2022-06-14 06:14:30|6406.05|6286.05|6406.09|6286.09|6406.09|6286.09|6405.38|6285.38|10
1655187280000|2022-06-14 06:14:40|6406.19|6286.19|6406.05|6286.05|6407.33|6287.33|6406.05|6286.05|10
1655187290000|2022-06-14 06:14:50|6407.16|6287.16|6407.55|6287.55|6407.55|6287.55|6406.01|6286.01|10
1655187300000|2022-06-14 06:15:00|6407.39|6287.39|6407.92|6287.92|6408.11|6288.11|6407.03|6287.03|10
1655187310000|2022-06-14 06:15:10|6407.93|6287.93|6404.47|6284.47|6407.93|6287.93|6404.46|6284.46|10
1655187320000|2022-06-14 06:15:20|6404.17|6284.17|6403.47|6283.47|6404.17|6284.17|6403.17|6283.17|10
1655187330000|2022-06-14 06:15:30|6403.33|6283.33|6403.04|6283.04|6403.45|6283.45|6402.57|6282.57|10
1655187340000|2022-06-14 06:15:40|6402.99|6282.99|6405.3|6285.3|6406.05|6286.05|6402.99|6282.99|10
1655187350000|2022-06-14 06:15:50|6405.23|6285.23|6398.6|6278.6|6405.23|6285.23|6398.6|6278.6|10
1655187360000|2022-06-14 06:16:00|6398.24|6278.24|6396.83|6276.83|6398.24|6278.24|6396.83|6276.83|10
1655187370000|2022-06-14 06:16:10|6396.9|6276.9|6394.04|6274.04|6396.9|6276.9|6394.04|6274.04|10
1655187380000|2022-06-14 06:16:20|6393.57|6273.57|6387.72|6267.72|6393.77|6273.77|6387.49|6267.49|10
1655187390000|2022-06-14 06:16:30|6386.7|6266.7|6379.45|6259.45|6386.97|6266.97|6379.45|6259.45|10
1655187400000|2022-06-14 06:16:40|6379.47|6259.47|6380.64|6260.64|6380.64|6260.64|6378.89|6258.89|10
1655187410000|2022-06-14 06:16:50|6380.77|6260.77|6377.71|6257.71|6381.01|6261.01|6377.71|6257.71|10
1655187420000|2022-06-14 06:17:00|6377.54|6257.54|6376.88|6256.88|6378.04|6258.04|6376.88|6256.88|9
1655187430000|2022-06-14 06:17:10|6377|6257|6373.62|6253.62|6377.41|6257.41|6373.62|6253.62|10
1655187440000|2022-06-14 06:17:20|6373.52|6253.52|6369.8|6249.8|6373.52|6253.52|6369.8|6249.8|10
1655187450000|2022-06-14 06:17:30|6369.06|6249.06|6367.52|6247.52|6370.44|6250.44|6367.52|6247.52|10
1655187460000|2022-06-14 06:17:40|6367.86|6247.86|6367.71|6247.71|6368.87|6248.87|6367.71|6247.71|10
1655187470000|2022-06-14 06:17:50|6367.26|6247.26|6363.46|6243.46|6367.26|6247.26|6363.46|6243.46|10
1655187480000|2022-06-14 06:18:00|6363.49|6243.49|6362.1|6242.1|6363.49|6243.49|6361.68|6241.68|10
1655187490000|2022-06-14 06:18:10|6361.53|6241.53|6363.02|6243.02|6363.02|6243.02|6361.53|6241.53|10
1655187500000|2022-06-14 06:18:20|6363.5|6243.5|6365.72|6245.72|6366.44|6246.44|6363.5|6243.5|10
1655187510000|2022-06-14 06:18:30|6367.97|6247.97|6371.42|6251.42|6371.42|6251.42|6367.34|6247.34|10
1655187520000|2022-06-14 06:18:40|6371.25|6251.25|6371.7|6251.7|6372.26|6252.26|6371.25|6251.25|10
1655187530000|2022-06-14 06:18:50|6371.93|6251.93|6373.48|6253.48|6373.61|6253.61|6371.64|6251.64|10
1655187540000|2022-06-14 06:19:00|6373.49|6253.49|6373.92|6253.92|6373.92|6253.92|6372.8|6252.8|10
1655187550000|2022-06-14 06:19:10|6373.74|6253.74|6376.16|6256.16|6376.35|6256.35|6373.74|6253.74|10
1655187560000|2022-06-14 06:19:20|6376.09|6256.09|6376.95|6256.95|6376.95|6256.95|6375.76|6255.76|10
1655187570000|2022-06-14 06:19:30|6377.22|6257.22|6378.63|6258.63|6378.63|6258.63|6376.86|6256.86|10
1655187580000|2022-06-14 06:19:40|6379.02|6259.02|6379.64|6259.64|6380.07|6260.07|6379.02|6259.02|10
1655187590000|2022-06-14 06:19:50|6380.14|6260.14|6384.52|6264.52|6384.52|6264.52|6380.14|6260.14|10
1655187600000|2022-06-14 06:20:00|6384.17|6264.17|6382.48|6262.48|6384.41|6264.41|6382.09|6262.09|10
1655187610000|2022-06-14 06:20:10|6381.58|6261.58|6383.41|6263.41|6383.41|6263.41|6381.58|6261.58|10
1655187620000|2022-06-14 06:20:20|6383.8|6263.8|6384.29|6264.29|6385.45|6265.45|6383.8|6263.8|10
1655187630000|2022-06-14 06:20:30|6384.52|6264.52|6386.98|6266.98|6387.1|6267.1|6384.33|6264.33|10
1655187640000|2022-06-14 06:20:40|6387.12|6267.12|6391.25|6271.25|6391.25|6271.25|6387.12|6267.12|10
1655187650000|2022-06-14 06:20:50|6391.31|6271.31|6395.12|6275.12|6395.12|6275.12|6391.22|6271.22|10
1655187660000|2022-06-14 06:21:00|6394.99|6274.99|6397.48|6277.48|6397.48|6277.48|6394.65|6274.65|10
1655187670000|2022-06-14 06:21:10|6397.87|6277.87|6399|6279|6399.66|6279.66|6397.87|6277.87|10
1655187680000|2022-06-14 06:21:20|6399.43|6279.43|6403.74|6283.74|6405.31|6285.31|6398.25|6278.25|10
1655187690000|2022-06-14 06:21:30|6406.08|6286.08|6412.49|6292.49|6412.49|6292.49|6403.4|6283.4|10
1655187700000|2022-06-14 06:21:40|6414.08|6294.08|6421.08|6301.08|6421.08|6301.08|6414.08|6294.08|10
1655187710000|2022-06-14 06:21:50|6423.19|6303.19|6428.28|6308.28|6429.77|6309.77|6423.19|6303.19|10
1655187720000|2022-06-14 06:22:00|6427.43|6307.43|6428.4|6308.4|6428.4|6308.4|6424.17|6304.17|10
1655187730000|2022-06-14 06:22:10|6428.64|6308.64|6432.81|6312.81|6433.81|6313.81|6428.64|6308.64|10
1655187740000|2022-06-14 06:22:20|6433.18|6313.18|6430.12|6310.12|6433.47|6313.47|6430.12|6310.12|10
1655187750000|2022-06-14 06:22:30|6429.96|6309.96|6430.61|6310.61|6430.77|6310.77|6429.29|6309.29|10
1655187760000|2022-06-14 06:22:40|6431.84|6311.84|6432.93|6312.93|6432.93|6312.93|6431.84|6311.84|9
1655187770000|2022-06-14 06:22:50|6433.02|6313.02|6431.27|6311.27|6433.02|6313.02|6431.27|6311.27|10
1655187780000|2022-06-14 06:23:00|6431.08|6311.08|6429.76|6309.76|6431.29|6311.29|6429.76|6309.76|10
1655187790000|2022-06-14 06:23:10|6429.75|6309.75|6425.9|6305.9|6429.75|6309.75|6425.9|6305.9|10
1655187800000|2022-06-14 06:23:20|6425.44|6305.44|6425.04|6305.04|6425.44|6305.44|6424.82|6304.82|10
1655187810000|2022-06-14 06:23:30|6425.83|6305.83|6428.35|6308.35|6428.58|6308.58|6425.46|6305.46|10
1655187820000|2022-06-14 06:23:40|6428.61|6308.61|6425.22|6305.22|6428.61|6308.61|6425.22|6305.22|10
1655187830000|2022-06-14 06:23:50|6425.07|6305.07|6420.74|6300.74|6425.07|6305.07|6420.74|6300.74|10
1655187840000|2022-06-14 06:24:00|6420.69|6300.69|6422.22|6302.22|6422.31|6302.31|6420.69|6300.69|10
1655187850000|2022-06-14 06:24:10|6422.5|6302.5|6422.11|6302.11|6422.5|6302.5|6421.66|6301.66|9
1655187860000|2022-06-14 06:24:20|6421.86|6301.86|6423.56|6303.56|6423.56|6303.56|6421.73|6301.73|10
1655187870000|2022-06-14 06:24:30|6423.82|6303.82|6426.14|6306.14|6426.14|6306.14|6423.82|6303.82|10
1655187880000|2022-06-14 06:24:40|6426.79|6306.79|6426.88|6306.88|6426.88|6306.88|6425.97|6305.97|10
1655187890000|2022-06-14 06:24:50|6426.97|6306.97|6423.86|6303.86|6426.97|6306.97|6423.86|6303.86|10
1655187900000|2022-06-14 06:25:00|6424.65|6304.65|6420.44|6300.44|6424.65|6304.65|6420.44|6300.44|10
1655187910000|2022-06-14 06:25:10|6420.37|6300.37|6420.55|6300.55|6420.81|6300.81|6420.08|6300.08|10
1655187920000|2022-06-14 06:25:20|6421|6301|6420.87|6300.87|6421.33|6301.33|6420.31|6300.31|10
1655187930000|2022-06-14 06:25:30|6421.06|6301.06|6422.32|6302.32|6422.32|6302.32|6420.62|6300.62|10
1655187940000|2022-06-14 06:25:40|6422.41|6302.41|6423|6303|6423.21|6303.21|6421.96|6301.96|9
1655187950000|2022-06-14 06:25:50|6423.23|6303.23|6423.81|6303.81|6424.27|6304.27|6423.12|6303.12|10
1655187960000|2022-06-14 06:26:00|6423.28|6303.28|6422.33|6302.33|6423.48|6303.48|6422.12|6302.12|10
1655187970000|2022-06-14 06:26:10|6421.93|6301.93|6422.35|6302.35|6422.35|6302.35|6421.35|6301.35|10
1655187980000|2022-06-14 06:26:20|6422.34|6302.34|6426.72|6306.72|6426.72|6306.72|6422.34|6302.34|10
1655187990000|2022-06-14 06:26:30|6426.51|6306.51|6426.97|6306.97|6427.96|6307.96|6426.12|6306.12|10
1655188000000|2022-06-14 06:26:40|6427.03|6307.03|6433.48|6313.48|6434.55|6314.55|6427.03|6307.03|10
1655188010000|2022-06-14 06:26:50|6433.65|6313.65|6433.46|6313.46|6433.65|6313.65|6432.77|6312.77|10
1655188020000|2022-06-14 06:27:00|6433.36|6313.36|6435.27|6315.27|6435.27|6315.27|6433.18|6313.18|10
1655188030000|2022-06-14 06:27:10|6435.59|6315.59|6435.12|6315.12|6435.72|6315.72|6435.11|6315.11|10
1655188040000|2022-06-14 06:27:20|6435.23|6315.23|6433.6|6313.6|6435.4|6315.4|6433.6|6313.6|10
1655188050000|2022-06-14 06:27:30|6433.99|6313.99|6429.15|6309.15|6433.99|6313.99|6429.15|6309.15|10
1655188060000|2022-06-14 06:27:40|6428.92|6308.92|6427.36|6307.36|6428.92|6308.92|6426.83|6306.83|10
1655188070000|2022-06-14 06:27:50|6427.5|6307.5|6425.56|6305.56|6427.5|6307.5|6425.56|6305.56|10
1655188080000|2022-06-14 06:28:00|6425.52|6305.52|6422.83|6302.83|6425.52|6305.52|6422.83|6302.83|10
1655188090000|2022-06-14 06:28:10|6422.68|6302.68|6421.37|6301.37|6422.68|6302.68|6421.03|6301.03|10
1655188100000|2022-06-14 06:28:20|6421.03|6301.03|6420.56|6300.56|6421.04|6301.04|6420.34|6300.34|10
1655188110000|2022-06-14 06:28:30|6420.65|6300.65|6421.68|6301.68|6422.57|6302.57|6420.65|6300.65|10
1655188120000|2022-06-14 06:28:40|6422.59|6302.59|6423.68|6303.68|6423.68|6303.68|6421.84|6301.84|9
1655188130000|2022-06-14 06:28:50|6423.96|6303.96|6424.19|6304.19|6425|6305|6423.96|6303.96|10
1655188140000|2022-06-14 06:29:00|6424.54|6304.54|6423.85|6303.85|6424.56|6304.56|6423.73|6303.73|10
1655188150000|2022-06-14 06:29:10|6423.77|6303.77|6422.65|6302.65|6423.77|6303.77|6422.65|6302.65|10
1655188160000|2022-06-14 06:29:20|6422.57|6302.57|6422.36|6302.36|6422.84|6302.84|6422.31|6302.31|10
1655188170000|2022-06-14 06:29:30|6422.14|6302.14|6422.67|6302.67|6422.69|6302.69|6422.03|6302.03|10
1655188180000|2022-06-14 06:29:40|6423.1|6303.1|6426.37|6306.37|6426.37|6306.37|6423.1|6303.1|10
1655188190000|2022-06-14 06:29:50|6426.36|6306.36|6428.14|6308.14|6428.14|6308.14|6426.36|6306.36|10
1655188200000|2022-06-14 06:30:00|6427.6|6307.6|6431.33|6311.33|6431.33|6311.33|6427.6|6307.6|10
1655188210000|2022-06-14 06:30:10|6430.95|6310.95|6429.34|6309.34|6431.1|6311.1|6429.34|6309.34|10
1655188220000|2022-06-14 06:30:20|6429.09|6309.09|6430.65|6310.65|6430.67|6310.67|6428.22|6308.22|10
1655188230000|2022-06-14 06:30:30|6430.74|6310.74|6431.12|6311.12|6431.37|6311.37|6430.28|6310.28|9
1655188240000|2022-06-14 06:30:40|6430.95|6310.95|6425.48|6305.48|6431.08|6311.08|6425.48|6305.48|10
1655188250000|2022-06-14 06:30:50|6425.98|6305.98|6423.97|6303.97|6425.98|6305.98|6423.74|6303.74|10
1655188260000|2022-06-14 06:31:00|6423.63|6303.63|6421.02|6301.02|6423.63|6303.63|6420.8|6300.8|10
1655188270000|2022-06-14 06:31:10|6420.87|6300.87|6419.03|6299.03|6421.43|6301.43|6419.03|6299.03|10
1655188280000|2022-06-14 06:31:20|6418.85|6298.85|6416.73|6296.73|6418.85|6298.85|6416.73|6296.73|9
1655188290000|2022-06-14 06:31:30|6417.29|6297.29|6419.54|6299.54|6419.54|6299.54|6417.2|6297.2|10
1655188300000|2022-06-14 06:31:40|6419.9|6299.9|6421.89|6301.89|6421.89|6301.89|6419.9|6299.9|10
1655188310000|2022-06-14 06:31:50|6421.09|6301.09|6421.82|6301.82|6422.15|6302.15|6421.09|6301.09|10
1655188320000|2022-06-14 06:32:00|6421.53|6301.53|6421.36|6301.36|6421.71|6301.71|6420.54|6300.54|10
1655188330000|2022-06-14 06:32:10|6421.35|6301.35|6422.46|6302.46|6422.47|6302.47|6421.35|6301.35|10
1655188340000|2022-06-14 06:32:20|6421.29|6301.29|6424.58|6304.58|6424.58|6304.58|6421.29|6301.29|10
1655188350000|2022-06-14 06:32:30|6423.5|6303.5|6433.92|6313.92|6433.92|6313.92|6423.5|6303.5|10
1655188360000|2022-06-14 06:32:40|6435.6|6315.6|6450.42|6330.42|6450.42|6330.42|6435.6|6315.6|10
1655188370000|2022-06-14 06:32:50|6450.73|6330.73|6455.24|6335.24|6455.24|6335.24|6450.73|6330.73|10
1655188380000|2022-06-14 06:33:00|6457.54|6337.54|6462.47|6342.47|6463|6343|6457.54|6337.54|10
1655188390000|2022-06-14 06:33:10|6463.03|6343.03|6465.87|6345.87|6466.1|6346.1|6463.03|6343.03|10
1655188400000|2022-06-14 06:33:20|6466.17|6346.17|6467.04|6347.04|6469.14|6349.14|6466.17|6346.17|10
1655188410000|2022-06-14 06:33:30|6466.78|6346.78|6472.3|6352.3|6472.3|6352.3|6466.61|6346.61|10
1655188420000|2022-06-14 06:33:40|6472.62|6352.62|6480.09|6360.09|6480.09|6360.09|6472.62|6352.62|10
1655188430000|2022-06-14 06:33:50|6481.37|6361.37|6487.01|6367.01|6487.01|6367.01|6481.37|6361.37|10
1655188440000|2022-06-14 06:34:00|6488.78|6368.78|6488.17|6368.17|6490.14|6370.14|6488.17|6368.17|10
1655188450000|2022-06-14 06:34:10|6487.15|6367.15|6481.89|6361.89|6487.15|6367.15|6481.89|6361.89|10
1655188460000|2022-06-14 06:34:20|6481.86|6361.86|6480.95|6360.95|6481.88|6361.88|6480.47|6360.47|10
1655188470000|2022-06-14 06:34:30|6481.03|6361.03|6480.8|6360.8|6481.22|6361.22|6480.8|6360.8|10
1655188480000|2022-06-14 06:34:40|6481.11|6361.11|6483.71|6363.71|6483.71|6363.71|6481.11|6361.11|10
1655188490000|2022-06-14 06:34:50|6483.7|6363.7|6483.26|6363.26|6484.65|6364.65|6483.26|6363.26|10
1655188500000|2022-06-14 06:35:00|6483.51|6363.51|6490.02|6370.02|6490.02|6370.02|6482.63|6362.63|10
1655188510000|2022-06-14 06:35:10|6490.06|6370.06|6492.87|6372.87|6492.87|6372.87|6490.06|6370.06|10
1655188520000|2022-06-14 06:35:20|6492.04|6372.04|6490.23|6370.23|6492.16|6372.16|6489.85|6369.85|10
1655188530000|2022-06-14 06:35:30|6490.41|6370.41|6489.14|6369.14|6492.01|6372.01|6489.14|6369.14|10
1655188540000|2022-06-14 06:35:40|6487.56|6367.56|6486.3|6366.3|6487.56|6367.56|6485.32|6365.32|10
1655188550000|2022-06-14 06:35:50|6486.52|6366.52|6484.53|6364.53|6486.52|6366.52|6484.21|6364.21|10
1655188560000|2022-06-14 06:36:00|6483.55|6363.55|6481.31|6361.31|6483.55|6363.55|6480.91|6360.91|9
1655188570000|2022-06-14 06:36:10|6481.24|6361.24|6478.34|6358.34|6481.24|6361.24|6478.03|6358.03|10
1655188580000|2022-06-14 06:36:20|6477.89|6357.89|6476.77|6356.77|6478.29|6358.29|6476.77|6356.77|10
1655188590000|2022-06-14 06:36:30|6476.29|6356.29|6474.43|6354.43|6476.39|6356.39|6474.43|6354.43|10
1655188600000|2022-06-14 06:36:40|6474.13|6354.13|6471.24|6351.24|6474.13|6354.13|6471.24|6351.24|9
1655188610000|2022-06-14 06:36:50|6470.23|6350.23|6471.25|6351.25|6471.25|6351.25|6467.83|6347.83|10
1655188620000|2022-06-14 06:37:00|6471.19|6351.19|6473.62|6353.62|6473.62|6353.62|6471.19|6351.19|9
1655188630000|2022-06-14 06:37:10|6473.68|6353.68|6488.77|6368.77|6488.77|6368.77|6473.68|6353.68|10
1655188640000|2022-06-14 06:37:20|6490.07|6370.07|6494.21|6374.21|6495.5|6375.5|6490.05|6370.05|10
1655188650000|2022-06-14 06:37:30|6493.25|6373.25|6489.87|6369.87|6493.25|6373.25|6489.51|6369.51|10
1655188660000|2022-06-14 06:37:40|6490.85|6370.85|6489.72|6369.72|6490.85|6370.85|6489.31|6369.31|10
1655188670000|2022-06-14 06:37:50|6489.39|6369.39|6489.63|6369.63|6489.8|6369.8|6489.16|6369.16|9
1655188680000|2022-06-14 06:38:00|6489.11|6369.11|6489.84|6369.84|6489.84|6369.84|6489.11|6369.11|10
1655188690000|2022-06-14 06:38:10|6489.63|6369.63|6488.68|6368.68|6489.92|6369.92|6488.68|6368.68|10
1655188700000|2022-06-14 06:38:20|6488.37|6368.37|6485.02|6365.02|6488.54|6368.54|6485.02|6365.02|10
1655188710000|2022-06-14 06:38:30|6485.19|6365.19|6484.94|6364.94|6485.22|6365.22|6484.17|6364.17|10
1655188720000|2022-06-14 06:38:40|6484.46|6364.46|6483.57|6363.57|6484.53|6364.53|6483.06|6363.06|10
1655188730000|2022-06-14 06:38:50|6483.01|6363.01|6481.2|6361.2|6483.01|6363.01|6481.19|6361.19|10
1655188740000|2022-06-14 06:39:00|6480.5|6360.5|6480.08|6360.08|6480.5|6360.5|6478.76|6358.76|10
1655188750000|2022-06-14 06:39:10|6477.78|6357.78|6474.84|6354.84|6477.78|6357.78|6474.84|6354.84|10
1655188760000|2022-06-14 06:39:20|6472.3|6352.3|6467.99|6347.99|6472.3|6352.3|6467.22|6347.22|10
1655188770000|2022-06-14 06:39:30|6468.29|6348.29|6466|6346|6468.29|6348.29|6465.55|6345.55|10
1655188780000|2022-06-14 06:39:40|6465.91|6345.91|6464.82|6344.82|6465.97|6345.97|6464.82|6344.82|10
1655188790000|2022-06-14 06:39:50|6464.61|6344.61|6461.42|6341.42|6464.64|6344.64|6461.42|6341.42|10
1655188800000|2022-06-14 06:40:00|6460.33|6340.33|6460.5|6340.5|6460.5|6340.5|6459.11|6339.11|10
1655188810000|2022-06-14 06:40:10|6460.46|6340.46|6463|6343|6464.18|6344.18|6459.42|6339.42|10
1655188820000|2022-06-14 06:40:20|6463.19|6343.19|6467.45|6347.45|6467.45|6347.45|6463.19|6343.19|10
1655188830000|2022-06-14 06:40:30|6467.6|6347.6|6473.86|6353.86|6473.86|6353.86|6467.32|6347.32|10
1655188840000|2022-06-14 06:40:40|6474.69|6354.69|6475.55|6355.55|6476.37|6356.37|6474.69|6354.69|10
1655188850000|2022-06-14 06:40:50|6474.85|6354.85|6476.71|6356.71|6476.71|6356.71|6474.85|6354.85|10
1655188860000|2022-06-14 06:41:00|6476.7|6356.7|6477.07|6357.07|6477.89|6357.89|6476.7|6356.7|10
1655188870000|2022-06-14 06:41:10|6476.97|6356.97|6474.23|6354.23|6477.54|6357.54|6474.23|6354.23|10
1655188880000|2022-06-14 06:41:20|6474.36|6354.36|6470.66|6350.66|6474.36|6354.36|6470.66|6350.66|10
1655188890000|2022-06-14 06:41:30|6470.96|6350.96|6467.66|6347.66|6470.96|6350.96|6467.27|6347.27|10
1655188900000|2022-06-14 06:41:40|6468.12|6348.12|6469.8|6349.8|6469.8|6349.8|6467.98|6347.98|10
1655188910000|2022-06-14 06:41:50|6470.13|6350.13|6472.9|6352.9|6472.9|6352.9|6469.49|6349.49|10
1655188920000|2022-06-14 06:42:00|6473.16|6353.16|6473.27|6353.27|6474.23|6354.23|6473.16|6353.16|10
1655188930000|2022-06-14 06:42:10|6472.09|6352.09|6469.65|6349.65|6472.09|6352.09|6469.65|6349.65|10
1655188940000|2022-06-14 06:42:20|6469.29|6349.29|6465.89|6345.89|6469.29|6349.29|6465.89|6345.89|10
1655188950000|2022-06-14 06:42:30|6465.44|6345.44|6465.04|6345.04|6465.44|6345.44|6464.44|6344.44|10
1655188960000|2022-06-14 06:42:40|6464.73|6344.73|6463.45|6343.45|6464.73|6344.73|6463.3|6343.3|9
1655188970000|2022-06-14 06:42:50|6463.33|6343.33|6461.92|6341.92|6463.33|6343.33|6461.92|6341.92|10
1655188980000|2022-06-14 06:43:00|6461.45|6341.45|6450.99|6330.99|6461.45|6341.45|6450.99|6330.99|10
1655188990000|2022-06-14 06:43:10|6449.41|6329.41|6444.77|6324.77|6451.42|6331.42|6444.77|6324.77|10
1655189000000|2022-06-14 06:43:20|6443.65|6323.65|6445.54|6325.54|6447.11|6327.11|6443.65|6323.65|10
1655189010000|2022-06-14 06:43:30|6444.66|6324.66|6437.67|6317.67|6444.66|6324.66|6437.56|6317.56|10
1655189020000|2022-06-14 06:43:40|6436.92|6316.92|6437.23|6317.23|6437.33|6317.33|6436.48|6316.48|10
1655189030000|2022-06-14 06:43:50|6436.92|6316.92|6432.49|6312.49|6436.92|6316.92|6432.49|6312.49|10
1655189040000|2022-06-14 06:44:00|6432.3|6312.3|6430.35|6310.35|6432.3|6312.3|6430.35|6310.35|10
1655189050000|2022-06-14 06:44:10|6431.01|6311.01|6431.15|6311.15|6431.81|6311.81|6431.01|6311.01|9
1655189060000|2022-06-14 06:44:20|6430.77|6310.77|6426.45|6306.45|6430.77|6310.77|6426.45|6306.45|10
1655189070000|2022-06-14 06:44:30|6426.55|6306.55|6422.02|6302.02|6426.55|6306.55|6422.02|6302.02|10
1655189080000|2022-06-14 06:44:40|6423.43|6303.43|6421.34|6301.34|6423.43|6303.43|6421.29|6301.29|10
1655189090000|2022-06-14 06:44:50|6420.73|6300.73|6418.9|6298.9|6420.92|6300.92|6418.6|6298.6|10
1655189100000|2022-06-14 06:45:00|6418.89|6298.89|6419.07|6299.07|6420.34|6300.34|6418.89|6298.89|10
1655189110000|2022-06-14 06:45:10|6418.2|6298.2|6415.68|6295.68|6418.2|6298.2|6415.28|6295.28|10
1655189120000|2022-06-14 06:45:20|6415.73|6295.73|6413.55|6293.55|6415.73|6295.73|6413.55|6293.55|10
1655189130000|2022-06-14 06:45:30|6413.58|6293.58|6404.72|6284.72|6414.06|6294.06|6404.72|6284.72|10
1655189140000|2022-06-14 06:45:40|6403.97|6283.97|6400.11|6280.11|6403.97|6283.97|6400.11|6280.11|10
1655189150000|2022-06-14 06:45:50|6399.51|6279.51|6403.4|6283.4|6403.4|6283.4|6399.06|6279.06|10
1655189160000|2022-06-14 06:46:00|6404.63|6284.63|6410.33|6290.33|6410.33|6290.33|6404.63|6284.63|10
1655189170000|2022-06-14 06:46:10|6411.11|6291.11|6412.19|6292.19|6412.76|6292.76|6410.83|6290.83|10
1655189180000|2022-06-14 06:46:20|6412.18|6292.18|6414.26|6294.26|6414.74|6294.74|6412.18|6292.18|10
1655189190000|2022-06-14 06:46:30|6414.2|6294.2|6413.01|6293.01|6414.56|6294.56|6413.01|6293.01|10
1655189200000|2022-06-14 06:46:40|6413.38|6293.38|6415.01|6295.01|6415.68|6295.68|6413.38|6293.38|10
1655189210000|2022-06-14 06:46:50|6414.73|6294.73|6421.01|6301.01|6421.01|6301.01|6414.73|6294.73|10
1655189220000|2022-06-14 06:47:00|6420.98|6300.98|6425.59|6305.59|6425.59|6305.59|6420.74|6300.74|10
1655189230000|2022-06-14 06:47:10|6426.74|6306.74|6428.46|6308.46|6428.46|6308.46|6426.74|6306.74|10
1655189240000|2022-06-14 06:47:20|6428.96|6308.96|6431.25|6311.25|6431.69|6311.69|6428.96|6308.96|10
1655189250000|2022-06-14 06:47:30|6431.39|6311.39|6432.3|6312.3|6433.34|6313.34|6431.39|6311.39|10
1655189260000|2022-06-14 06:47:40|6432.21|6312.21|6431.91|6311.91|6432.45|6312.45|6430.96|6310.96|10
1655189270000|2022-06-14 06:47:50|6431.33|6311.33|6433.49|6313.49|6433.49|6313.49|6430.82|6310.82|10
1655189280000|2022-06-14 06:48:00|6433.43|6313.43|6432.38|6312.38|6434.55|6314.55|6432.16|6312.16|10
1655189290000|2022-06-14 06:48:10|6433.08|6313.08|6432.05|6312.05|6433.08|6313.08|6430.65|6310.65|10
1655189300000|2022-06-14 06:48:20|6430.4|6310.4|6429.99|6309.99|6431.85|6311.85|6429.98|6309.98|10
1655189310000|2022-06-14 06:48:30|6430.27|6310.27|6429.39|6309.39|6431.02|6311.02|6429.39|6309.39|10
1655189320000|2022-06-14 06:48:40|6429.41|6309.41|6430.64|6310.64|6430.9|6310.9|6429.2|6309.2|9
1655189330000|2022-06-14 06:48:50|6431.58|6311.58|6431.75|6311.75|6432.46|6312.46|6431.27|6311.27|10
1655189340000|2022-06-14 06:49:00|6432.53|6312.53|6437.64|6317.64|6437.64|6317.64|6432.53|6312.53|10
1655189350000|2022-06-14 06:49:10|6437.48|6317.48|6441.07|6321.07|6441.13|6321.13|6437.48|6317.48|10
1655189360000|2022-06-14 06:49:20|6442.28|6322.28|6450.03|6330.03|6450.03|6330.03|6442.28|6322.28|10
1655189370000|2022-06-14 06:49:30|6450.29|6330.29|6457.88|6337.88|6457.88|6337.88|6450.29|6330.29|10
1655189380000|2022-06-14 06:49:40|6458.9|6338.9|6460.45|6340.45|6461.05|6341.05|6458.9|6338.9|10
1655189390000|2022-06-14 06:49:50|6460.07|6340.07|6462.24|6342.24|6462.24|6342.24|6460.07|6340.07|10
1655189400000|2022-06-14 06:50:00|6462.94|6342.94|6464.72|6344.72|6464.72|6344.72|6462.36|6342.36|10
1655189410000|2022-06-14 06:50:10|6464.96|6344.96|6467.85|6347.85|6467.85|6347.85|6464.96|6344.96|10
1655189420000|2022-06-14 06:50:20|6472.22|6352.22|6480.73|6360.73|6481.07|6361.07|6472.22|6352.22|10
1655189430000|2022-06-14 06:50:30|6480.45|6360.45|6482.23|6362.23|6482.23|6362.23|6480.12|6360.12|10
1655189440000|2022-06-14 06:50:40|6482.36|6362.36|6486.6|6366.6|6486.6|6366.6|6482.36|6362.36|10
1655189450000|2022-06-14 06:50:50|6486.01|6366.01|6487.93|6367.93|6488.04|6368.04|6486.01|6366.01|10
1655189460000|2022-06-14 06:51:00|6487.73|6367.73|6486.1|6366.1|6487.73|6367.73|6486.1|6366.1|10
1655189470000|2022-06-14 06:51:10|6485.87|6365.87|6482.95|6362.95|6485.87|6365.87|6482.95|6362.95|10
1655189480000|2022-06-14 06:51:20|6483.79|6363.79|6485.15|6365.15|6485.15|6365.15|6482.07|6362.07|10
1655189490000|2022-06-14 06:51:30|6484.71|6364.71|6489.95|6369.95|6489.95|6369.95|6484.71|6364.71|10
1655189500000|2022-06-14 06:51:40|6490.02|6370.02|6487.72|6367.72|6490.02|6370.02|6487.71|6367.71|10
1655189510000|2022-06-14 06:51:50|6487.38|6367.38|6485.16|6365.16|6487.38|6367.38|6485.16|6365.16|9
1655189520000|2022-06-14 06:52:00|6486.64|6366.64|6488.36|6368.36|6488.37|6368.37|6486.64|6366.64|10
1655189530000|2022-06-14 06:52:10|6487.77|6367.77|6484.15|6364.15|6487.77|6367.77|6484.15|6364.15|10
1655189540000|2022-06-14 06:52:20|6484.34|6364.34|6483.67|6363.67|6484.61|6364.61|6483.39|6363.39|10
1655189550000|2022-06-14 06:52:30|6483.42|6363.42|6480.59|6360.59|6483.42|6363.42|6479.96|6359.96|10
1655189560000|2022-06-14 06:52:40|6479.9|6359.9|6477.09|6357.09|6479.9|6359.9|6475.75|6355.75|10
1655189570000|2022-06-14 06:52:50|6476.93|6356.93|6474.76|6354.76|6477.51|6357.51|6474.76|6354.76|10
1655189580000|2022-06-14 06:53:00|6474.48|6354.48|6474.38|6354.38|6475.27|6355.27|6473.09|6353.09|10
1655189590000|2022-06-14 06:53:10|6474.6|6354.6|6475.22|6355.22|6475.22|6355.22|6474.32|6354.32|10
1655189600000|2022-06-14 06:53:20|6475.7|6355.7|6481.52|6361.52|6481.56|6361.56|6475.7|6355.7|10
1655189610000|2022-06-14 06:53:30|6483.17|6363.17|6489.39|6369.39|6489.39|6369.39|6483.17|6363.17|10
1655189620000|2022-06-14 06:53:40|6489.37|6369.37|6487.83|6367.83|6489.83|6369.83|6487.83|6367.83|10
1655189630000|2022-06-14 06:53:50|6487.61|6367.61|6489.98|6369.98|6489.98|6369.98|6487.61|6367.61|10
1655189640000|2022-06-14 06:54:00|6489.8|6369.8|6489.69|6369.69|6490.28|6370.28|6489.69|6369.69|10
1655189650000|2022-06-14 06:54:10|6488.77|6368.77|6490.38|6370.38|6490.38|6370.38|6488.77|6368.77|10
1655189660000|2022-06-14 06:54:20|6489.22|6369.22|6488.7|6368.7|6489.42|6369.42|6488.62|6368.62|10
1655189670000|2022-06-14 06:54:30|6488.08|6368.08|6488.21|6368.21|6488.34|6368.34|6487.33|6367.33|10
1655189680000|2022-06-14 06:54:40|6487.91|6367.91|6488.08|6368.08|6489.36|6369.36|6487.91|6367.91|10
1655189690000|2022-06-14 06:54:50|6487.67|6367.67|6486.37|6366.37|6488.08|6368.08|6486.15|6366.15|10
1655189700000|2022-06-14 06:55:00|6486.43|6366.43|6487.41|6367.41|6487.84|6367.84|6486.01|6366.01|10
1655189710000|2022-06-14 06:55:10|6486.52|6366.52|6479.92|6359.92|6486.52|6366.52|6479.85|6359.85|10
1655189720000|2022-06-14 06:55:20|6479.37|6359.37|6474.23|6354.23|6479.37|6359.37|6474.05|6354.05|10
1655189730000|2022-06-14 06:55:30|6473.26|6353.26|6471.71|6351.71|6473.58|6353.58|6471.71|6351.71|10
1655189740000|2022-06-14 06:55:40|6471.57|6351.57|6470.5|6350.5|6471.68|6351.68|6470.4|6350.4|10
1655189750000|2022-06-14 06:55:50|6470.97|6350.97|6468.94|6348.94|6470.97|6350.97|6468.94|6348.94|10
1655189760000|2022-06-14 06:56:00|6467.72|6347.72|6465.54|6345.54|6467.72|6347.72|6465.03|6345.03|10
1655189770000|2022-06-14 06:56:10|6466.33|6346.33|6467.14|6347.14|6467.14|6347.14|6465.56|6345.56|10
1655189780000|2022-06-14 06:56:20|6467.67|6347.67|6469.21|6349.21|6470.04|6350.04|6467.67|6347.67|9
1655189790000|2022-06-14 06:56:30|6469.77|6349.77|6470.44|6350.44|6470.62|6350.62|6468.74|6348.74|10
1655189800000|2022-06-14 06:56:40|6470.23|6350.23|6472.34|6352.34|6472.87|6352.87|6469.88|6349.88|10
1655189810000|2022-06-14 06:56:50|6473.22|6353.22|6478.3|6358.3|6478.34|6358.34|6473.21|6353.21|10
1655189820000|2022-06-14 06:57:00|6478.85|6358.85|6480.21|6360.21|6481.18|6361.18|6478.85|6358.85|10
1655189830000|2022-06-14 06:57:10|6481.45|6361.45|6485.75|6365.75|6485.75|6365.75|6481.32|6361.32|10
1655189840000|2022-06-14 06:57:20|6487.55|6367.55|6489.52|6369.52|6489.66|6369.66|6487.55|6367.55|10
1655189850000|2022-06-14 06:57:30|6490.32|6370.32|6496.86|6376.86|6496.86|6376.86|6489.95|6369.95|10
1655189860000|2022-06-14 06:57:40|6497.85|6377.85|6498.99|6378.99|6499.46|6379.46|6497.85|6377.85|10
1655189870000|2022-06-14 06:57:50|6499.33|6379.33|6500.89|6380.89|6501.26|6381.26|6499.32|6379.32|9
1655189880000|2022-06-14 06:58:00|6500.83|6380.83|6501.68|6381.68|6501.86|6381.86|6500.83|6380.83|10
1655189890000|2022-06-14 06:58:10|6501.84|6381.84|6502.27|6382.27|6502.73|6382.73|6500.72|6380.72|10
1655189900000|2022-06-14 06:58:20|6502.46|6382.46|6499.1|6379.1|6502.46|6382.46|6499.1|6379.1|10
1655189910000|2022-06-14 06:58:30|6497.64|6377.64|6493.76|6373.76|6497.64|6377.64|6493.76|6373.76|10
1655189920000|2022-06-14 06:58:40|6494.2|6374.2|6494.31|6374.31|6494.5|6374.5|6493.24|6373.24|10
1655189930000|2022-06-14 06:58:50|6494.37|6374.37|6493.51|6373.51|6494.55|6374.55|6493.25|6373.25|10
1655189940000|2022-06-14 06:59:00|6492.84|6372.84|6490.72|6370.72|6492.84|6372.84|6490.72|6370.72|10
1655189950000|2022-06-14 06:59:10|6491.86|6371.86|6489.61|6369.61|6491.86|6371.86|6489.61|6369.61|10
1655189960000|2022-06-14 06:59:20|6488.42|6368.42|6486.44|6366.44|6488.42|6368.42|6486.44|6366.44|10
1655189970000|2022-06-14 06:59:30|6486.74|6366.74|6481.63|6361.63|6486.74|6366.74|6481.63|6361.63|10
1655189980000|2022-06-14 06:59:40|6481.23|6361.23|6479.34|6359.34|6481.23|6361.23|6478.86|6358.86|9
1655189990000|2022-06-14 06:59:50|6479.65|6359.65|6484.24|6364.24|6484.45|6364.45|6479.65|6359.65|10
1655190000000|2022-06-14 07:00:00|6486.27|6366.27|6487.59|6367.59|6488.1|6368.1|6484.67|6364.67|10
1655190010000|2022-06-14 07:00:10|6486.92|6366.92|6486.67|6366.67|6488.26|6368.26|6485.57|6365.57|10
1655190020000|2022-06-14 07:00:20|6486.73|6366.73|6490.17|6370.17|6490.17|6370.17|6486.66|6366.66|10
1655190030000|2022-06-14 07:00:30|6490.41|6370.41|6491.03|6371.03|6491.72|6371.72|6489.87|6369.87|10
1655190040000|2022-06-14 07:00:40|6491.77|6371.77|6492.35|6372.35|6492.86|6372.86|6491.77|6371.77|10
1655190050000|2022-06-14 07:00:50|6491.45|6371.45|6488.01|6368.01|6491.53|6371.53|6488.01|6368.01|10
1655190060000|2022-06-14 07:01:00|6487.36|6367.36|6483.15|6363.15|6487.36|6367.36|6483.15|6363.15|10
1655190070000|2022-06-14 07:01:10|6482.83|6362.83|6483.98|6363.98|6483.98|6363.98|6481.83|6361.83|9
1655190080000|2022-06-14 07:01:20|6485.14|6365.14|6484.67|6364.67|6485.32|6365.32|6484.45|6364.45|9
1655190090000|2022-06-14 07:01:30|6484.85|6364.85|6482.51|6362.51|6485.24|6365.24|6482.2|6362.2|10
1655190100000|2022-06-14 07:01:40|6482.06|6362.06|6479.78|6359.78|6482.06|6362.06|6479.78|6359.78|9
1655190110000|2022-06-14 07:01:50|6479.58|6359.58|6482.01|6362.01|6482.32|6362.32|6479.13|6359.13|10
1655190120000|2022-06-14 07:02:00|6483.58|6363.58|6490.79|6370.79|6491.6|6371.6|6483.58|6363.58|10
1655190130000|2022-06-14 07:02:10|6492.42|6372.42|6506.48|6386.48|6506.48|6386.48|6492.42|6372.42|10
1655190140000|2022-06-14 07:02:20|6508.05|6388.05|6517.65|6397.65|6519.51|6399.51|6508.05|6388.05|10
1655190150000|2022-06-14 07:02:30|6517.6|6397.6|6511.53|6391.53|6517.6|6397.6|6511.53|6391.53|10
1655190160000|2022-06-14 07:02:40|6510.61|6390.61|6506.91|6386.91|6510.86|6390.86|6506.91|6386.91|10
1655190170000|2022-06-14 07:02:50|6505.78|6385.78|6495.83|6375.83|6505.78|6385.78|6495.83|6375.83|10
1655190180000|2022-06-14 07:03:00|6494.65|6374.65|6484.12|6364.12|6494.65|6374.65|6484.12|6364.12|10
1655190190000|2022-06-14 07:03:10|6483.88|6363.88|6477.4|6357.4|6483.88|6363.88|6477.4|6357.4|10
1655190200000|2022-06-14 07:03:20|6476.28|6356.28|6477.78|6357.78|6478.28|6358.28|6475.96|6355.96|10
1655190210000|2022-06-14 07:03:30|6477.53|6357.53|6475.93|6355.93|6478.73|6358.73|6475.93|6355.93|10
1655190220000|2022-06-14 07:03:40|6475.44|6355.44|6473.17|6353.17|6475.44|6355.44|6473.17|6353.17|10
1655190230000|2022-06-14 07:03:50|6473.13|6353.13|6471.27|6351.27|6473.13|6353.13|6471.24|6351.24|10
1655190240000|2022-06-14 07:04:00|6471.34|6351.34|6469.26|6349.26|6471.34|6351.34|6468.93|6348.93|10
1655190250000|2022-06-14 07:04:10|6467.91|6347.91|6465.51|6345.51|6467.91|6347.91|6464.98|6344.98|10
1655190260000|2022-06-14 07:04:20|6465.12|6345.12|6461|6341|6465.22|6345.22|6461|6341|10
1655190270000|2022-06-14 07:04:30|6460.77|6340.77|6457.58|6337.58|6460.77|6340.77|6457.58|6337.58|10
1655190280000|2022-06-14 07:04:40|6457.76|6337.76|6453.86|6333.86|6457.85|6337.85|6453.86|6333.86|10
1655190290000|2022-06-14 07:04:50|6453.4|6333.4|6452.58|6332.58|6453.4|6333.4|6452.58|6332.58|10
1655190300000|2022-06-14 07:05:00|6453.01|6333.01|6453.73|6333.73|6454.24|6334.24|6452.73|6332.73|10
1655190310000|2022-06-14 07:05:10|6454.2|6334.2|6459|6339|6459|6339|6454.2|6334.2|10
1655190320000|2022-06-14 07:05:20|6459.59|6339.59|6461.73|6341.73|6461.73|6341.73|6459.59|6339.59|10
1655190330000|2022-06-14 07:05:30|6461.88|6341.88|6461.18|6341.18|6462.01|6342.01|6460.88|6340.88|10
1655190340000|2022-06-14 07:05:40|6461.04|6341.04|6461|6341|6462.43|6342.43|6460.99|6340.99|10
1655190350000|2022-06-14 07:05:50|6461.34|6341.34|6459.3|6339.3|6461.34|6341.34|6459.01|6339.01|10
1655190360000|2022-06-14 07:06:00|6460.31|6340.31|6459.52|6339.52|6460.31|6340.31|6459.09|6339.09|10
1655190370000|2022-06-14 07:06:10|6459.97|6339.97|6458.83|6338.83|6459.97|6339.97|6458.83|6338.83|10
1655190380000|2022-06-14 07:06:20|6459.11|6339.11|6461.76|6341.76|6462.14|6342.14|6458.83|6338.83|10
1655190390000|2022-06-14 07:06:30|6462.31|6342.31|6464.76|6344.76|6464.76|6344.76|6461.97|6341.97|10
1655190400000|2022-06-14 07:06:40|6464.8|6344.8|6468.78|6348.78|6468.78|6348.78|6464.8|6344.8|10
1655190410000|2022-06-14 07:06:50|6469.08|6349.08|6469.38|6349.38|6470.44|6350.44|6468.93|6348.93|10
1655190420000|2022-06-14 07:07:00|6469.07|6349.07|6469.07|6349.07|6470.41|6350.41|6468.95|6348.95|10
1655190430000|2022-06-14 07:07:10|6468.7|6348.7|6468.21|6348.21|6469.82|6349.82|6468.21|6348.21|10
1655190440000|2022-06-14 07:07:20|6469.08|6349.08|6464.03|6344.03|6469.08|6349.08|6463.08|6343.08|10
1655190450000|2022-06-14 07:07:30|6463.1|6343.1|6461.51|6341.51|6463.44|6343.44|6461.28|6341.28|10
1655190460000|2022-06-14 07:07:40|6461.11|6341.11|6458.07|6338.07|6461.11|6341.11|6458.07|6338.07|10
1655190470000|2022-06-14 07:07:50|6457.79|6337.79|6457.44|6337.44|6457.81|6337.81|6457.23|6337.23|10
1655190480000|2022-06-14 07:08:00|6457.47|6337.47|6451.89|6331.89|6457.47|6337.47|6451.89|6331.89|10
1655190490000|2022-06-14 07:08:10|6450.61|6330.61|6445.16|6325.16|6450.61|6330.61|6445.16|6325.16|10
1655190500000|2022-06-14 07:08:20|6444.54|6324.54|6436.9|6316.9|6444.54|6324.54|6436.9|6316.9|10
1655190510000|2022-06-14 07:08:30|6436.23|6316.23|6434.66|6314.66|6436.23|6316.23|6434.66|6314.66|10
1655190520000|2022-06-14 07:08:40|6434.54|6314.54|6433.67|6313.67|6434.92|6314.92|6433.64|6313.64|10
1655190530000|2022-06-14 07:08:50|6433.45|6313.45|6429.67|6309.67|6433.45|6313.45|6429.19|6309.19|10
1655190540000|2022-06-14 07:09:00|6429.24|6309.24|6431.28|6311.28|6431.36|6311.36|6429.24|6309.24|10
1655190550000|2022-06-14 07:09:10|6429.74|6309.74|6419.51|6299.51|6429.74|6309.74|6419.51|6299.51|10
1655190560000|2022-06-14 07:09:20|6419.75|6299.75|6422.42|6302.42|6422.42|6302.42|6419.32|6299.32|10
1655190570000|2022-06-14 07:09:30|6422.5|6302.5|6425.87|6305.87|6426.21|6306.21|6422.5|6302.5|10
1655190580000|2022-06-14 07:09:40|6426.81|6306.81|6428.26|6308.26|6428.91|6308.91|6426.81|6306.81|10
1655190590000|2022-06-14 07:09:50|6427.9|6307.9|6429.64|6309.64|6431.25|6311.25|6427.9|6307.9|10
1655190600000|2022-06-14 07:10:00|6429.4|6309.4|6424.69|6304.69|6429.63|6309.63|6424.26|6304.26|10
1655190610000|2022-06-14 07:10:10|6424.44|6304.44|6418.66|6298.66|6424.44|6304.44|6418.66|6298.66|10
1655190620000|2022-06-14 07:10:20|6417.45|6297.45|6410.52|6290.52|6417.45|6297.45|6410.52|6290.52|10
1655190630000|2022-06-14 07:10:30|6410.8|6290.8|6412.41|6292.41|6412.41|6292.41|6410.8|6290.8|10
1655190640000|2022-06-14 07:10:40|6411.99|6291.99|6414.12|6294.12|6414.19|6294.19|6411.99|6291.99|10
1655190650000|2022-06-14 07:10:50|6413.43|6293.43|6410.08|6290.08|6413.83|6293.83|6410.08|6290.08|8
1655190660000|2022-06-14 07:11:00|6410.07|6290.07|6406.97|6286.97|6410.33|6290.33|6405.32|6285.32|10
1655190670000|2022-06-14 07:11:10|6405.81|6285.81|6404.02|6284.02|6405.81|6285.81|6402.89|6282.89|10
1655190680000|2022-06-14 07:11:20|6404.92|6284.92|6408.25|6288.25|6409.07|6289.07|6404.92|6284.92|10
1655190690000|2022-06-14 07:11:30|6406.76|6286.76|6402.95|6282.95|6406.76|6286.76|6402.95|6282.95|10
1655190700000|2022-06-14 07:11:40|6402.65|6282.65|6400.48|6280.48|6402.93|6282.93|6400.48|6280.48|10
1655190710000|2022-06-14 07:11:50|6399.5|6279.5|6395.61|6275.61|6399.5|6279.5|6395.61|6275.61|10
1655190720000|2022-06-14 07:12:00|6396.58|6276.58|6395.4|6275.4|6396.79|6276.79|6395.4|6275.4|10
1655190730000|2022-06-14 07:12:10|6394.67|6274.67|6393.26|6273.26|6394.67|6274.67|6393.05|6273.05|9
1655190740000|2022-06-14 07:12:20|6394.1|6274.1|6395.21|6275.21|6395.66|6275.66|6393.35|6273.35|10
1655190750000|2022-06-14 07:12:30|6395.2|6275.2|6392.83|6272.83|6395.2|6275.2|6392.81|6272.81|10
1655190760000|2022-06-14 07:12:40|6393.06|6273.06|6397.27|6277.27|6397.4|6277.4|6393.06|6273.06|10
1655190770000|2022-06-14 07:12:50|6397.15|6277.15|6397.91|6277.91|6398.37|6278.37|6397.15|6277.15|10
1655190780000|2022-06-14 07:13:00|6397.84|6277.84|6399.51|6279.51|6399.51|6279.51|6397.74|6277.74|10
1655190790000|2022-06-14 07:13:10|6399.45|6279.45|6400.56|6280.56|6400.56|6280.56|6399.45|6279.45|10
1655190800000|2022-06-14 07:13:20|6400.9|6280.9|6400.13|6280.13|6400.9|6280.9|6400.13|6280.13|10
1655190810000|2022-06-14 07:13:30|6399.92|6279.92|6399|6279|6399.92|6279.92|6398.82|6278.82|10
1655190820000|2022-06-14 07:13:40|6399.05|6279.05|6399.33|6279.33|6399.33|6279.33|6398.36|6278.36|10
1655190830000|2022-06-14 07:13:50|6398.44|6278.44|6396|6276|6398.44|6278.44|6395.67|6275.67|10
1655190840000|2022-06-14 07:14:00|6395.3|6275.3|6393.62|6273.62|6395.3|6275.3|6393.26|6273.26|10
1655190850000|2022-06-14 07:14:10|6393.48|6273.48|6392.23|6272.23|6394.37|6274.37|6391.47|6271.47|9
1655190860000|2022-06-14 07:14:20|6391.86|6271.86|6388.6|6268.6|6391.86|6271.86|6388.6|6268.6|10
1655190870000|2022-06-14 07:14:30|6388.49|6268.49|6386.26|6266.26|6388.49|6268.49|6386.26|6266.26|10
1655190880000|2022-06-14 07:14:40|6386.07|6266.07|6394.82|6274.82|6394.87|6274.87|6386.07|6266.07|10
1655190890000|2022-06-14 07:14:50|6394.89|6274.89|6392.44|6272.44|6394.89|6274.89|6392.44|6272.44|10
1655190900000|2022-06-14 07:15:00|6392|6272|6392.84|6272.84|6393.2|6273.2|6391.84|6271.84|10
1655190910000|2022-06-14 07:15:10|6392.89|6272.89|6396.5|6276.5|6396.5|6276.5|6392.89|6272.89|10
1655190920000|2022-06-14 07:15:20|6396.29|6276.29|6397.46|6277.46|6398.59|6278.59|6396.29|6276.29|10
1655190930000|2022-06-14 07:15:30|6398.02|6278.02|6395.56|6275.56|6398.1|6278.1|6395.56|6275.56|10
1655190940000|2022-06-14 07:15:40|6395.98|6275.98|6393.1|6273.1|6395.98|6275.98|6393.1|6273.1|10
1655190950000|2022-06-14 07:15:50|6393|6273|6390.08|6270.08|6393|6273|6389.61|6269.61|10
1655190960000|2022-06-14 07:16:00|6389.08|6269.08|6383.13|6263.13|6389.08|6269.08|6383.13|6263.13|10
1655190970000|2022-06-14 07:16:10|6382.06|6262.06|6381.04|6261.04|6382.06|6262.06|6380.04|6260.04|10
1655190980000|2022-06-14 07:16:20|6380.86|6260.86|6384.01|6264.01|6384.01|6264.01|6380.86|6260.86|10
1655190990000|2022-06-14 07:16:30|6384.93|6264.93|6388.16|6268.16|6388.16|6268.16|6384.93|6264.93|10
1655191000000|2022-06-14 07:16:40|6388.36|6268.36|6390.33|6270.33|6390.33|6270.33|6388.36|6268.36|10
1655191010000|2022-06-14 07:16:50|6390.7|6270.7|6391.97|6271.97|6392.33|6272.33|6390.58|6270.58|10
1655191020000|2022-06-14 07:17:00|6391.45|6271.45|6390.57|6270.57|6391.63|6271.63|6390.46|6270.46|9
1655191030000|2022-06-14 07:17:10|6391.15|6271.15|6392.9|6272.9|6393.36|6273.36|6390.92|6270.92|10
1655191040000|2022-06-14 07:17:20|6392.99|6272.99|6398.1|6278.1|6398.14|6278.14|6392.99|6272.99|9
1655191050000|2022-06-14 07:17:30|6399.2|6279.2|6399.77|6279.77|6399.77|6279.77|6398.82|6278.82|10
1655191060000|2022-06-14 07:17:40|6399.76|6279.76|6401.87|6281.87|6401.87|6281.87|6399.76|6279.76|10
1655191070000|2022-06-14 07:17:50|6403.26|6283.26|6407.12|6287.12|6407.12|6287.12|6403.26|6283.26|10
1655191080000|2022-06-14 07:18:00|6405.54|6285.54|6407.99|6287.99|6407.99|6287.99|6405.02|6285.02|10
1655191090000|2022-06-14 07:18:10|6407.9|6287.9|6411.61|6291.61|6411.83|6291.83|6407.9|6287.9|10
1655191100000|2022-06-14 07:18:20|6412.11|6292.11|6415.58|6295.58|6415.58|6295.58|6412.11|6292.11|10
1655191110000|2022-06-14 07:18:30|6415.52|6295.52|6415.66|6295.66|6416.44|6296.44|6414.96|6294.96|9
1655191120000|2022-06-14 07:18:40|6416.04|6296.04|6417.43|6297.43|6417.77|6297.77|6415.84|6295.84|10
1655191130000|2022-06-14 07:18:50|6416.25|6296.25|6417.35|6297.35|6417.35|6297.35|6415.19|6295.19|10
1655191140000|2022-06-14 07:19:00|6417.51|6297.51|6416.84|6296.84|6418.18|6298.18|6416.07|6296.07|10
1655191150000|2022-06-14 07:19:10|6415.61|6295.61|6417.1|6297.1|6418.52|6298.52|6415.61|6295.61|10
1655191160000|2022-06-14 07:19:20|6416.93|6296.93|6418.21|6298.21|6418.21|6298.21|6416.39|6296.39|10
1655191170000|2022-06-14 07:19:30|6418.43|6298.43|6420.17|6300.17|6420.17|6300.17|6418.16|6298.16|10
1655191180000|2022-06-14 07:19:40|6419.89|6299.89|6424.44|6304.44|6424.54|6304.54|6419.89|6299.89|10
1655191190000|2022-06-14 07:19:50|6424.3|6304.3|6425.28|6305.28|6425.87|6305.87|6424.22|6304.22|10
1655191200000|2022-06-14 07:20:00|6425.26|6305.26|6421.34|6301.34|6425.26|6305.26|6421.34|6301.34|10
1655191210000|2022-06-14 07:20:10|6421.01|6301.01|6419.92|6299.92|6421.01|6301.01|6419.48|6299.48|10
1655191220000|2022-06-14 07:20:20|6420.14|6300.14|6419.8|6299.8|6421.51|6301.51|6419.27|6299.27|10
1655191230000|2022-06-14 07:20:30|6419.4|6299.4|6422.1|6302.1|6422.1|6302.1|6419.4|6299.4|10
1655191240000|2022-06-14 07:20:40|6422.06|6302.06|6418.21|6298.21|6422.06|6302.06|6418.21|6298.21|10
1655191250000|2022-06-14 07:20:50|6418.28|6298.28|6414.44|6294.44|6418.28|6298.28|6414.44|6294.44|10
1655191260000|2022-06-14 07:21:00|6415.19|6295.19|6413.15|6293.15|6415.19|6295.19|6413.01|6293.01|10
1655191270000|2022-06-14 07:21:10|6412.97|6292.97|6411.14|6291.14|6413.03|6293.03|6411.06|6291.06|10
1655191280000|2022-06-14 07:21:20|6410.25|6290.25|6405.33|6285.33|6410.25|6290.25|6405.23|6285.23|10
1655191290000|2022-06-14 07:21:30|6404.6|6284.6|6401.39|6281.39|6404.6|6284.6|6401.35|6281.35|10
1655191300000|2022-06-14 07:21:40|6401.02|6281.02|6396.76|6276.76|6401.02|6281.02|6396.76|6276.76|10
1655191310000|2022-06-14 07:21:50|6396.42|6276.42|6394.37|6274.37|6396.42|6276.42|6393.81|6273.81|9
1655191320000|2022-06-14 07:22:00|6394.57|6274.57|6394.04|6274.04|6394.68|6274.68|6393.87|6273.87|10
1655191330000|2022-06-14 07:22:10|6393.72|6273.72|6396.49|6276.49|6396.49|6276.49|6393.5|6273.5|10
1655191340000|2022-06-14 07:22:20|6396.71|6276.71|6402.56|6282.56|6402.94|6282.94|6396.71|6276.71|10
1655191350000|2022-06-14 07:22:30|6402.43|6282.43|6407.2|6287.2|6407.2|6287.2|6402.43|6282.43|10
1655191360000|2022-06-14 07:22:40|6407.25|6287.25|6413.93|6293.93|6413.93|6293.93|6407.25|6287.25|10
1655191370000|2022-06-14 07:22:50|6414.92|6294.92|6416.16|6296.16|6416.16|6296.16|6414.92|6294.92|10
1655191380000|2022-06-14 07:23:00|6417.24|6297.24|6420.74|6300.74|6420.74|6300.74|6417.14|6297.14|10
1655191390000|2022-06-14 07:23:10|6421.68|6301.68|6421.56|6301.56|6423.52|6303.52|6421.56|6301.56|10
1655191400000|2022-06-14 07:23:20|6421.63|6301.63|6421.24|6301.24|6421.63|6301.63|6420.87|6300.87|10
1655191410000|2022-06-14 07:23:30|6421.53|6301.53|6423.78|6303.78|6423.78|6303.78|6421.32|6301.32|10
1655191420000|2022-06-14 07:23:40|6424.02|6304.02|6428.49|6308.49|6428.49|6308.49|6423.86|6303.86|10
1655191430000|2022-06-14 07:23:50|6427.89|6307.89|6427.66|6307.66|6428.8|6308.8|6427.3|6307.3|10
1655191440000|2022-06-14 07:24:00|6427.71|6307.71|6427.9|6307.9|6428.51|6308.51|6427.71|6307.71|10
1655191450000|2022-06-14 07:24:10|6427.86|6307.86|6423.83|6303.83|6428.22|6308.22|6423.83|6303.83|10
1655191460000|2022-06-14 07:24:20|6425.09|6305.09|6422.65|6302.65|6425.42|6305.42|6421.64|6301.64|10
1655191470000|2022-06-14 07:24:30|6421.78|6301.78|6422.76|6302.76|6423.42|6303.42|6421.78|6301.78|10
1655191480000|2022-06-14 07:24:40|6422.68|6302.68|6424.24|6304.24|6424.55|6304.55|6422.23|6302.23|10
1655191490000|2022-06-14 07:24:50|6424.48|6304.48|6425.48|6305.48|6425.63|6305.63|6424.22|6304.22|10
1655191500000|2022-06-14 07:25:00|6425.14|6305.14|6429.8|6309.8|6429.8|6309.8|6425.14|6305.14|10
1655191510000|2022-06-14 07:25:10|6430.04|6310.04|6429.47|6309.47|6430.45|6310.45|6428.41|6308.41|10
1655191520000|2022-06-14 07:25:20|6428.65|6308.65|6429.24|6309.24|6429.81|6309.81|6428.25|6308.25|10
1655191530000|2022-06-14 07:25:30|6429.48|6309.48|6429.59|6309.59|6430.03|6310.03|6428.99|6308.99|10
1655191540000|2022-06-14 07:25:40|6429.19|6309.19|6426.72|6306.72|6429.19|6309.19|6426.72|6306.72|10
1655191550000|2022-06-14 07:25:50|6426.57|6306.57|6426.06|6306.06|6427.47|6307.47|6425.71|6305.71|10
1655191560000|2022-06-14 07:26:00|6427.34|6307.34|6418.7|6298.7|6427.34|6307.34|6418.7|6298.7|10
1655191570000|2022-06-14 07:26:10|6417.75|6297.75|6417.29|6297.29|6417.75|6297.75|6416.27|6296.27|10
1655191580000|2022-06-14 07:26:20|6418.83|6298.83|6425.51|6305.51|6425.51|6305.51|6418.83|6298.83|10
1655191590000|2022-06-14 07:26:30|6425.17|6305.17|6426.5|6306.5|6428.87|6308.87|6425.17|6305.17|10
1655191600000|2022-06-14 07:26:40|6426.97|6306.97|6432.25|6312.25|6432.25|6312.25|6426.81|6306.81|10
1655191610000|2022-06-14 07:26:50|6433.06|6313.06|6435.47|6315.47|6435.64|6315.64|6433.06|6313.06|10
1655191620000|2022-06-14 07:27:00|6435.25|6315.25|6436.74|6316.74|6437.04|6317.04|6435.25|6315.25|10
1655191630000|2022-06-14 07:27:10|6436.3|6316.3|6436.68|6316.68|6437.25|6317.25|6435.85|6315.85|10
1655191640000|2022-06-14 07:27:20|6436.73|6316.73|6436.54|6316.54|6436.78|6316.78|6435.68|6315.68|10
1655191650000|2022-06-14 07:27:30|6436.84|6316.84|6437.71|6317.71|6437.71|6317.71|6436.06|6316.06|10
1655191660000|2022-06-14 07:27:40|6437.64|6317.64|6438.34|6318.34|6439.17|6319.17|6437.64|6317.64|9
1655191670000|2022-06-14 07:27:50|6437.98|6317.98|6437.58|6317.58|6438.48|6318.48|6437.53|6317.53|10
1655191680000|2022-06-14 07:28:00|6437.97|6317.97|6438.05|6318.05|6438.05|6318.05|6437.53|6317.53|10
1655191690000|2022-06-14 07:28:10|6437.35|6317.35|6438.03|6318.03|6438.03|6318.03|6437.35|6317.35|10
1655191700000|2022-06-14 07:28:20|6437.9|6317.9|6436.87|6316.87|6437.9|6317.9|6436.87|6316.87|10
1655191710000|2022-06-14 07:28:30|6436.93|6316.93|6441.04|6321.04|6441.04|6321.04|6436.93|6316.93|10
1655191720000|2022-06-14 07:28:40|6440.96|6320.96|6440.29|6320.29|6440.98|6320.98|6439.37|6319.37|10
1655191730000|2022-06-14 07:28:50|6441.14|6321.14|6440.06|6320.06|6441.82|6321.82|6440.06|6320.06|10
1655191740000|2022-06-14 07:29:00|6440.72|6320.72|6440.74|6320.74|6442.14|6322.14|6439.77|6319.77|10
1655191750000|2022-06-14 07:29:10|6440.35|6320.35|6441.16|6321.16|6441.16|6321.16|6440.11|6320.11|10
1655191760000|2022-06-14 07:29:20|6440.5|6320.5|6440.86|6320.86|6441.89|6321.89|6439.77|6319.77|10
1655191770000|2022-06-14 07:29:30|6440.76|6320.76|6444.1|6324.1|6444.1|6324.1|6440.76|6320.76|10
1655191780000|2022-06-14 07:29:40|6444.03|6324.03|6445.21|6325.21|6445.36|6325.36|6443.7|6323.7|10
1655191790000|2022-06-14 07:29:50|6445.71|6325.71|6447.81|6327.81|6447.81|6327.81|6445.61|6325.61|10
1655191800000|2022-06-14 07:30:00|6448.88|6328.88|6448.57|6328.57|6449.6|6329.6|6448.57|6328.57|10
1655191810000|2022-06-14 07:30:10|6448.95|6328.95|6448.98|6328.98|6449.18|6329.18|6448.67|6328.67|10
1655191820000|2022-06-14 07:30:20|6448.77|6328.77|6448.5|6328.5|6448.86|6328.86|6448.39|6328.39|9
1655191830000|2022-06-14 07:30:30|6448.38|6328.38|6443.49|6323.49|6448.38|6328.38|6442.74|6322.74|10
1655191840000|2022-06-14 07:30:40|6442.27|6322.27|6437.19|6317.19|6443.95|6323.95|6437.19|6317.19|10
1655191850000|2022-06-14 07:30:50|6436.6|6316.6|6431.18|6311.18|6436.6|6316.6|6431.18|6311.18|10
1655191860000|2022-06-14 07:31:00|6429.43|6309.43|6422.99|6302.99|6429.48|6309.48|6422.99|6302.99|10
1655191870000|2022-06-14 07:31:10|6423.13|6303.13|6419.69|6299.69|6423.13|6303.13|6419.69|6299.69|10
1655191880000|2022-06-14 07:31:20|6420.23|6300.23|6415.95|6295.95|6420.23|6300.23|6415.95|6295.95|10
1655191890000|2022-06-14 07:31:30|6415.79|6295.79|6416.58|6296.58|6416.58|6296.58|6415.51|6295.51|10
1655191900000|2022-06-14 07:31:40|6416.97|6296.97|6427.25|6307.25|6427.25|6307.25|6416.97|6296.97|10
1655191910000|2022-06-14 07:31:50|6428.15|6308.15|6437.68|6317.68|6437.85|6317.85|6428.15|6308.15|10
1655191920000|2022-06-14 07:32:00|6437.19|6317.19|6441.73|6321.73|6441.73|6321.73|6436.14|6316.14|10
1655191930000|2022-06-14 07:32:10|6444.59|6324.59|6458.54|6338.54|6458.54|6338.54|6444.59|6324.59|10
1655191940000|2022-06-14 07:32:20|6459.03|6339.03|6465.62|6345.62|6465.66|6345.66|6459.03|6339.03|10
1655191950000|2022-06-14 07:32:30|6465.4|6345.4|6467.71|6347.71|6467.71|6347.71|6465.33|6345.33|10
1655191960000|2022-06-14 07:32:40|6467.33|6347.33|6467.32|6347.32|6467.86|6347.86|6466.23|6346.23|10
1655191970000|2022-06-14 07:32:50|6467.98|6347.98|6470.14|6350.14|6470.84|6350.84|6467.85|6347.85|10
1655191980000|2022-06-14 07:33:00|6468.81|6348.81|6469.29|6349.29|6469.63|6349.63|6467.44|6347.44|10
1655191990000|2022-06-14 07:33:10|6469.14|6349.14|6469.32|6349.32|6471.36|6351.36|6469.14|6349.14|10
1655192000000|2022-06-14 07:33:20|6469.36|6349.36|6465.83|6345.83|6469.36|6349.36|6465.83|6345.83|10
1655192010000|2022-06-14 07:33:30|6465.46|6345.46|6467.38|6347.38|6467.38|6347.38|6464.89|6344.89|10
1655192020000|2022-06-14 07:33:40|6466.97|6346.97|6468.59|6348.59|6468.59|6348.59|6466.97|6346.97|10
1655192030000|2022-06-14 07:33:50|6469.12|6349.12|6470.99|6350.99|6471.02|6351.02|6469.12|6349.12|10
1655192040000|2022-06-14 07:34:00|6471.01|6351.01|6473.31|6353.31|6473.31|6353.31|6471.01|6351.01|9
1655192050000|2022-06-14 07:34:10|6473.28|6353.28|6480.92|6360.92|6480.92|6360.92|6473.28|6353.28|10
1655192060000|2022-06-14 07:34:20|6481.04|6361.04|6484.2|6364.2|6484.2|6364.2|6481.04|6361.04|10
1655192070000|2022-06-14 07:34:30|6484.11|6364.11|6483.81|6363.81|6484.11|6364.11|6482.3|6362.3|10
1655192080000|2022-06-14 07:34:40|6484.29|6364.29|6485.22|6365.22|6486.34|6366.34|6484.29|6364.29|10
1655192090000|2022-06-14 07:34:50|6486.46|6366.46|6488.36|6368.36|6488.36|6368.36|6486.36|6366.36|10
1655192100000|2022-06-14 07:35:00|6488.27|6368.27|6486.9|6366.9|6488.27|6368.27|6486.87|6366.87|10
1655192110000|2022-06-14 07:35:10|6487.73|6367.73|6480.53|6360.53|6487.73|6367.73|6480.53|6360.53|10
1655192120000|2022-06-14 07:35:20|6481.19|6361.19|6482.29|6362.29|6482.29|6362.29|6479.16|6359.16|10
1655192130000|2022-06-14 07:35:30|6482.71|6362.71|6488.46|6368.46|6488.46|6368.46|6482.65|6362.65|10
1655192140000|2022-06-14 07:35:40|6488.63|6368.63|6490.17|6370.17|6490.17|6370.17|6488.63|6368.63|10
1655192150000|2022-06-14 07:35:50|6490.39|6370.39|6494.87|6374.87|6494.99|6374.99|6490.39|6370.39|10
1655192160000|2022-06-14 07:36:00|6495.17|6375.17|6497.56|6377.56|6497.56|6377.56|6495.17|6375.17|9
1655192170000|2022-06-14 07:36:10|6498.46|6378.46|6502.04|6382.04|6502.04|6382.04|6498.46|6378.46|10
1655192180000|2022-06-14 07:36:20|6501.91|6381.91|6504.97|6384.97|6505.27|6385.27|6501.91|6381.91|10
1655192190000|2022-06-14 07:36:30|6504.49|6384.49|6506.29|6386.29|6506.35|6386.35|6504.04|6384.04|10
1655192200000|2022-06-14 07:36:40|6506.27|6386.27|6512.9|6392.9|6512.9|6392.9|6505.83|6385.83|10
1655192210000|2022-06-14 07:36:50|6513.36|6393.36|6514.45|6394.45|6514.57|6394.57|6513.36|6393.36|10
1655192220000|2022-06-14 07:37:00|6514.42|6394.42|6510.98|6390.98|6514.42|6394.42|6510.98|6390.98|10
1655192230000|2022-06-14 07:37:10|6510.74|6390.74|6510.59|6390.59|6511.37|6391.37|6508.74|6388.74|10
1655192240000|2022-06-14 07:37:20|6511.03|6391.03|6506.45|6386.45|6511.49|6391.49|6506.45|6386.45|10
1655192250000|2022-06-14 07:37:30|6506.77|6386.77|6503.24|6383.24|6506.77|6386.77|6502.87|6382.87|10
1655192260000|2022-06-14 07:37:40|6501.89|6381.89|6500.34|6380.34|6501.89|6381.89|6499.98|6379.98|10
1655192270000|2022-06-14 07:37:50|6498.93|6378.93|6500.46|6380.46|6500.46|6380.46|6497.57|6377.57|10
1655192280000|2022-06-14 07:38:00|6500.65|6380.65|6505.52|6385.52|6505.52|6385.52|6499.17|6379.17|10
1655192290000|2022-06-14 07:38:10|6505.89|6385.89|6509.68|6389.68|6509.85|6389.85|6505.89|6385.89|10
1655192300000|2022-06-14 07:38:20|6509.77|6389.77|6513.08|6393.08|6513.08|6393.08|6509.47|6389.47|10
1655192310000|2022-06-14 07:38:30|6513.39|6393.39|6513.48|6393.48|6514.34|6394.34|6513.39|6393.39|10
1655192320000|2022-06-14 07:38:40|6514.04|6394.04|6516.18|6396.18|6516.18|6396.18|6514.04|6394.04|10
1655192330000|2022-06-14 07:38:50|6517.32|6397.32|6523.62|6403.62|6525.07|6405.07|6517.32|6397.32|10
1655192340000|2022-06-14 07:39:00|6522.81|6402.81|6523.99|6403.99|6525.32|6405.32|6522.81|6402.81|10
1655192350000|2022-06-14 07:39:10|6523.68|6403.68|6527.05|6407.05|6527.67|6407.67|6523.68|6403.68|10
1655192360000|2022-06-14 07:39:20|6526.71|6406.71|6527.22|6407.22|6528.2|6408.2|6526.55|6406.55|10
1655192370000|2022-06-14 07:39:30|6526.75|6406.75|6530.07|6410.07|6530.07|6410.07|6526.75|6406.75|10
1655192380000|2022-06-14 07:39:40|6530.15|6410.15|6535.06|6415.06|6535.06|6415.06|6530.15|6410.15|10
1655192390000|2022-06-14 07:39:50|6535.18|6415.18|6538.12|6418.12|6538.12|6418.12|6535.03|6415.03|9
1655192400000|2022-06-14 07:40:00|6538.14|6418.14|6534.5|6414.5|6540.48|6420.48|6534.5|6414.5|10
1655192410000|2022-06-14 07:40:10|6534.39|6414.39|6530.75|6410.75|6534.39|6414.39|6530.1|6410.1|10
1655192420000|2022-06-14 07:40:20|6531.22|6411.22|6535.66|6415.66|6535.66|6415.66|6531.09|6411.09|10
1655192430000|2022-06-14 07:40:30|6536.19|6416.19|6537.55|6417.55|6537.64|6417.64|6536.09|6416.09|10
1655192440000|2022-06-14 07:40:40|6537.65|6417.65|6540.2|6420.2|6540.2|6420.2|6537.34|6417.34|10
1655192450000|2022-06-14 07:40:50|6539.21|6419.21|6541.59|6421.59|6542.22|6422.22|6539.21|6419.21|10
1655192460000|2022-06-14 07:41:00|6541.98|6421.98|6539.5|6419.5|6542.51|6422.51|6539.5|6419.5|10
1655192470000|2022-06-14 07:41:10|6539.9|6419.9|6547.78|6427.78|6547.78|6427.78|6539.9|6419.9|10
1655192480000|2022-06-14 07:41:20|6547.49|6427.49|6547.01|6427.01|6547.51|6427.51|6546.65|6426.65|10
1655192490000|2022-06-14 07:41:30|6547.69|6427.69|6546.83|6426.83|6547.69|6427.69|6544.98|6424.98|10
1655192500000|2022-06-14 07:41:40|6546.88|6426.88|6545.39|6425.39|6547.4|6427.4|6545.39|6425.39|10
1655192510000|2022-06-14 07:41:50|6545.82|6425.82|6543.36|6423.36|6545.82|6425.82|6542.4|6422.4|10
1655192520000|2022-06-14 07:42:00|6543.94|6423.94|6541.59|6421.59|6545.82|6425.82|6541.59|6421.59|10
1655192530000|2022-06-14 07:42:10|6543.53|6423.53|6542.71|6422.71|6543.53|6423.53|6540.59|6420.59|10
1655192540000|2022-06-14 07:42:20|6542.45|6422.45|6546.93|6426.93|6547.41|6427.41|6542.45|6422.45|10
1655192550000|2022-06-14 07:42:30|6546.68|6426.68|6544.94|6424.94|6547.11|6427.11|6544.77|6424.77|10
1655192560000|2022-06-14 07:42:40|6545.13|6425.13|6543.23|6423.23|6546.54|6426.54|6543.23|6423.23|10
1655192570000|2022-06-14 07:42:50|6543.58|6423.58|6543.47|6423.47|6544.28|6424.28|6542.94|6422.94|9
1655192580000|2022-06-14 07:43:00|6543.19|6423.19|6536.64|6416.64|6543.19|6423.19|6536.64|6416.64|10
1655192590000|2022-06-14 07:43:10|6535.21|6415.21|6527.17|6407.17|6535.41|6415.41|6527.17|6407.17|9
1655192600000|2022-06-14 07:43:20|6527.05|6407.05|6525.09|6405.09|6527.05|6407.05|6524.15|6404.15|10
1655192610000|2022-06-14 07:43:30|6524.35|6404.35|6528.31|6408.31|6528.31|6408.31|6524.35|6404.35|10
1655192620000|2022-06-14 07:43:40|6528.69|6408.69|6533.04|6413.04|6533.91|6413.91|6528.69|6408.69|10
1655192630000|2022-06-14 07:43:50|6532.89|6412.89|6534.49|6414.49|6534.49|6414.49|6532.56|6412.56|10
1655192640000|2022-06-14 07:44:00|6534.6|6414.6|6534.47|6414.47|6535.11|6415.11|6534.22|6414.22|9
1655192650000|2022-06-14 07:44:10|6534.53|6414.53|6535.46|6415.46|6535.51|6415.51|6534.17|6414.17|10
1655192660000|2022-06-14 07:44:20|6534.96|6414.96|6537.35|6417.35|6537.35|6417.35|6534.78|6414.78|10
1655192670000|2022-06-14 07:44:30|6538.38|6418.38|6541.86|6421.86|6541.98|6421.98|6538.38|6418.38|10
1655192680000|2022-06-14 07:44:40|6542.3|6422.3|6540.4|6420.4|6542.57|6422.57|6540.4|6420.4|10
1655192690000|2022-06-14 07:44:50|6540.23|6420.23|6536.13|6416.13|6540.23|6420.23|6536.13|6416.13|10
1655192700000|2022-06-14 07:45:00|6536.31|6416.31|6529.99|6409.99|6536.31|6416.31|6529.99|6409.99|10
1655192710000|2022-06-14 07:45:10|6526.99|6406.99|6524.69|6404.69|6526.99|6406.99|6522.95|6402.95|10
1655192720000|2022-06-14 07:45:20|6524.61|6404.61|6527.39|6407.39|6527.39|6407.39|6524.61|6404.61|10
1655192730000|2022-06-14 07:45:30|6529.17|6409.17|6532.87|6412.87|6532.92|6412.92|6528.77|6408.77|10
1655192740000|2022-06-14 07:45:40|6534.17|6414.17|6541.02|6421.02|6541.02|6421.02|6533.76|6413.76|10
1655192750000|2022-06-14 07:45:50|6539.09|6419.09|6548.74|6428.74|6548.75|6428.75|6539.09|6419.09|10
1655192760000|2022-06-14 07:46:00|6549.41|6429.41|6555.23|6435.23|6555.23|6435.23|6549.41|6429.41|10
1655192770000|2022-06-14 07:46:10|6554.8|6434.8|6553.28|6433.28|6555.23|6435.23|6553.28|6433.28|10
1655192780000|2022-06-14 07:46:20|6552.99|6432.99|6550.08|6430.08|6552.99|6432.99|6550.08|6430.08|10
1655192790000|2022-06-14 07:46:30|6550.1|6430.1|6552.36|6432.36|6552.36|6432.36|6550.1|6430.1|10
1655192800000|2022-06-14 07:46:40|6552.39|6432.39|6556.86|6436.86|6556.86|6436.86|6551.52|6431.52|10
1655192810000|2022-06-14 07:46:50|6557.17|6437.17|6568.51|6448.51|6568.51|6448.51|6556.47|6436.47|10
1655192820000|2022-06-14 07:47:00|6569.53|6449.53|6572.12|6452.12|6572.12|6452.12|6569.38|6449.38|10
1655192830000|2022-06-14 07:47:10|6571.59|6451.59|6571.4|6451.4|6573.6|6453.6|6570.86|6450.86|10
1655192840000|2022-06-14 07:47:20|6570.58|6450.58|6570.35|6450.35|6570.58|6450.58|6567.71|6447.71|10
1655192850000|2022-06-14 07:47:30|6569.62|6449.62|6571.37|6451.37|6571.78|6451.78|6569.28|6449.28|10
1655192860000|2022-06-14 07:47:40|6570.92|6450.92|6566.61|6446.61|6571.04|6451.04|6566.61|6446.61|10
1655192870000|2022-06-14 07:47:50|6565.98|6445.98|6565.53|6445.53|6565.98|6445.98|6564.39|6444.39|10
1655192880000|2022-06-14 07:48:00|6565.61|6445.61|6566.27|6446.27|6566.5|6446.5|6565.21|6445.21|10
1655192890000|2022-06-14 07:48:10|6566.03|6446.03|6570.62|6450.62|6570.62|6450.62|6565.99|6445.99|10
1655192900000|2022-06-14 07:48:20|6571.15|6451.15|6570.66|6450.66|6572.44|6452.44|6570.66|6450.66|10
1655192910000|2022-06-14 07:48:30|6570|6450|6569.66|6449.66|6570.49|6450.49|6569.07|6449.07|9
1655192920000|2022-06-14 07:48:40|6568.5|6448.5|6561.5|6441.5|6568.5|6448.5|6561.5|6441.5|10
1655192930000|2022-06-14 07:48:50|6560.14|6440.14|6557.1|6437.1|6561.74|6441.74|6557.04|6437.04|10
1655192940000|2022-06-14 07:49:00|6555.94|6435.94|6554.93|6434.93|6555.94|6435.94|6553.02|6433.02|10
1655192950000|2022-06-14 07:49:10|6554.74|6434.74|6555.15|6435.15|6555.73|6435.73|6554.15|6434.15|9
1655192960000|2022-06-14 07:49:20|6555.56|6435.56|6555.72|6435.72|6556.03|6436.03|6555.02|6435.02|9
1655192970000|2022-06-14 07:49:30|6555.51|6435.51|6554.67|6434.67|6556.1|6436.1|6554.67|6434.67|10
1655192980000|2022-06-14 07:49:40|6554.51|6434.51|6554.23|6434.23|6554.94|6434.94|6553.32|6433.32|10
1655192990000|2022-06-14 07:49:50|6553.95|6433.95|6553.66|6433.66|6554.26|6434.26|6553.66|6433.66|10
1655193000000|2022-06-14 07:50:00|6553.43|6433.43|6553.52|6433.52|6553.63|6433.63|6552.88|6432.88|10
1655193010000|2022-06-14 07:50:10|6553.5|6433.5|6554.62|6434.62|6555.43|6435.43|6553.5|6433.5|10
1655193020000|2022-06-14 07:50:20|6554.57|6434.57|6555.05|6435.05|6555.25|6435.25|6554.57|6434.57|10
1655193030000|2022-06-14 07:50:30|6554.62|6434.62|6556.93|6436.93|6556.93|6436.93|6554.3|6434.3|10
1655193040000|2022-06-14 07:50:40|6556.83|6436.83|6556.53|6436.53|6557.45|6437.45|6556.39|6436.39|10
1655193050000|2022-06-14 07:50:50|6555.45|6435.45|6553.69|6433.69|6558.17|6438.17|6553.69|6433.69|10
1655193060000|2022-06-14 07:51:00|6553.2|6433.2|6555.54|6435.54|6555.54|6435.54|6552.35|6432.35|10
1655193070000|2022-06-14 07:51:10|6556.42|6436.42|6558.84|6438.84|6558.84|6438.84|6556.42|6436.42|10
1655193080000|2022-06-14 07:51:20|6559.85|6439.85|6560.41|6440.41|6562|6442|6559.85|6439.85|10
1655193090000|2022-06-14 07:51:30|6560.9|6440.9|6567.33|6447.33|6567.33|6447.33|6560.9|6440.9|10
1655193100000|2022-06-14 07:51:40|6567.34|6447.34|6570.15|6450.15|6570.15|6450.15|6567.34|6447.34|10
1655193110000|2022-06-14 07:51:50|6570.24|6450.24|6573.57|6453.57|6573.62|6453.62|6570.24|6450.24|9
1655193120000|2022-06-14 07:52:00|6572.9|6452.9|6576.35|6456.35|6576.35|6456.35|6572.86|6452.86|10
1655193130000|2022-06-14 07:52:10|6576.5|6456.5|6576.2|6456.2|6577.1|6457.1|6575.6|6455.6|10
1655193140000|2022-06-14 07:52:20|6576.32|6456.32|6572.81|6452.81|6576.47|6456.47|6572.81|6452.81|10
1655193150000|2022-06-14 07:52:30|6574.71|6454.71|6573.42|6453.42|6575.06|6455.06|6573.41|6453.41|10
1655193160000|2022-06-14 07:52:40|6573.06|6453.06|6572.62|6452.62|6574.38|6454.38|6572.19|6452.19|10
1655193170000|2022-06-14 07:52:50|6573.3|6453.3|6574.36|6454.36|6574.36|6454.36|6573.3|6453.3|10
1655193180000|2022-06-14 07:53:00|6574.7|6454.7|6575.89|6455.89|6576.13|6456.13|6574.7|6454.7|10
1655193190000|2022-06-14 07:53:10|6575.26|6455.26|6581.5|6461.5|6581.5|6461.5|6575.26|6455.26|10
1655193200000|2022-06-14 07:53:20|6581.48|6461.48|6580.38|6460.38|6582.99|6462.99|6580.38|6460.38|9
1655193210000|2022-06-14 07:53:30|6580.58|6460.58|6575.36|6455.36|6580.58|6460.58|6575.36|6455.36|10
1655193220000|2022-06-14 07:53:40|6574.47|6454.47|6571.97|6451.97|6574.47|6454.47|6571.97|6451.97|10
1655193230000|2022-06-14 07:53:50|6571.59|6451.59|6568.71|6448.71|6571.59|6451.59|6568.71|6448.71|10
1655193240000|2022-06-14 07:54:00|6567.59|6447.59|6562.24|6442.24|6567.59|6447.59|6562.24|6442.24|9
1655193250000|2022-06-14 07:54:10|6561.79|6441.79|6565.56|6445.56|6565.56|6445.56|6561.64|6441.64|10
1655193260000|2022-06-14 07:54:20|6566.13|6446.13|6566.21|6446.21|6569.3|6449.3|6566.13|6446.13|10
1655193270000|2022-06-14 07:54:30|6565.99|6445.99|6564.54|6444.54|6566.8|6446.8|6564.36|6444.36|10
1655193280000|2022-06-14 07:54:40|6564.26|6444.26|6563.78|6443.78|6564.26|6444.26|6563.46|6443.46|10
1655193290000|2022-06-14 07:54:50|6563.92|6443.92|6559.92|6439.92|6563.95|6443.95|6559.92|6439.92|10
1655193300000|2022-06-14 07:55:00|6559.45|6439.45|6557.48|6437.48|6559.45|6439.45|6556.83|6436.83|10
1655193310000|2022-06-14 07:55:10|6557.84|6437.84|6556.2|6436.2|6558.12|6438.12|6556.19|6436.19|10
1655193320000|2022-06-14 07:55:20|6556.59|6436.59|6556.41|6436.41|6556.88|6436.88|6556.18|6436.18|9
1655193330000|2022-06-14 07:55:30|6556.28|6436.28|6556.36|6436.36|6557.05|6437.05|6555.97|6435.97|10
1655193340000|2022-06-14 07:55:40|6556.5|6436.5|6556.32|6436.32|6557.28|6437.28|6556.04|6436.04|10
1655193350000|2022-06-14 07:55:50|6555.79|6435.79|6552.09|6432.09|6555.98|6435.98|6552.09|6432.09|10
1655193360000|2022-06-14 07:56:00|6551.44|6431.44|6549|6429|6551.44|6431.44|6547.96|6427.96|10
1655193370000|2022-06-14 07:56:10|6547.34|6427.34|6543.45|6423.45|6547.93|6427.93|6543.45|6423.45|9
1655193380000|2022-06-14 07:56:20|6543.22|6423.22|6543.91|6423.91|6543.96|6423.96|6542.59|6422.59|10
1655193390000|2022-06-14 07:56:30|6544.59|6424.59|6545.71|6425.71|6545.95|6425.95|6544.59|6424.59|10
1655193400000|2022-06-14 07:56:40|6546.43|6426.43|6547.13|6427.13|6547.13|6427.13|6545.69|6425.69|10
1655193410000|2022-06-14 07:56:50|6547.6|6427.6|6548.02|6428.02|6548.39|6428.39|6547.25|6427.25|10
1655193420000|2022-06-14 07:57:00|6548.29|6428.29|6549.42|6429.42|6549.48|6429.48|6547.97|6427.97|10
1655193430000|2022-06-14 07:57:10|6550.15|6430.15|6551.98|6431.98|6552.19|6432.19|6549.91|6429.91|10
1655193440000|2022-06-14 07:57:20|6552.15|6432.15|6552.51|6432.51|6552.51|6432.51|6551.89|6431.89|9
1655193450000|2022-06-14 07:57:30|6552.49|6432.49|6552.8|6432.8|6552.8|6432.8|6552.44|6432.44|10
1655193460000|2022-06-14 07:57:40|6553.89|6433.89|6560.04|6440.04|6560.04|6440.04|6553.82|6433.82|10
1655193470000|2022-06-14 07:57:50|6559.99|6439.99|6563.53|6443.53|6563.53|6443.53|6559.99|6439.99|10
1655193480000|2022-06-14 07:58:00|6563.95|6443.95|6567.05|6447.05|6567.05|6447.05|6563.95|6443.95|10
1655193490000|2022-06-14 07:58:10|6567.22|6447.22|6569.38|6449.38|6569.38|6449.38|6566.25|6446.25|10
1655193500000|2022-06-14 07:58:20|6568.93|6448.93|6568.27|6448.27|6570|6450|6568.27|6448.27|10
1655193510000|2022-06-14 07:58:30|6568.53|6448.53|6574.92|6454.92|6574.92|6454.92|6568.53|6448.53|10
1655193520000|2022-06-14 07:58:40|6575.1|6455.1|6569.78|6449.78|6575.1|6455.1|6569.78|6449.78|10
1655193530000|2022-06-14 07:58:50|6570.22|6450.22|6568.49|6448.49|6570.39|6450.39|6568.49|6448.49|10
1655193540000|2022-06-14 07:59:00|6568.43|6448.43|6570.23|6450.23|6570.23|6450.23|6568.26|6448.26|10
1655193550000|2022-06-14 07:59:10|6571.07|6451.07|6573.38|6453.38|6573.38|6453.38|6570.96|6450.96|10
1655193560000|2022-06-14 07:59:20|6573.63|6453.63|6574.9|6454.9|6575.21|6455.21|6573.63|6453.63|10
1655193570000|2022-06-14 07:59:30|6575.02|6455.02|6573.07|6453.07|6575.07|6455.07|6573.07|6453.07|10
1655193580000|2022-06-14 07:59:40|6573.12|6453.12|6567.15|6447.15|6573.12|6453.12|6567.15|6447.15|10
1655193590000|2022-06-14 07:59:50|6566.16|6446.16|6560.91|6440.91|6566.56|6446.56|6560.91|6440.91|10
1655193600000|2022-06-14 08:00:00|6561.2|6441.2|6559.76|6439.76|6561.36|6441.36|6559.61|6439.61|10
1655193610000|2022-06-14 08:00:10|6558.25|6438.25|6559.37|6439.37|6559.37|6439.37|6558.15|6438.15|10
1655193620000|2022-06-14 08:00:20|6559.67|6439.67|6560.09|6440.09|6560.33|6440.33|6559.32|6439.32|10
1655193630000|2022-06-14 08:00:30|6560.43|6440.43|6563.34|6443.34|6563.37|6443.37|6560.43|6440.43|10
1655193640000|2022-06-14 08:00:40|6563.42|6443.42|6563.39|6443.39|6564.24|6444.24|6563.11|6443.11|10
1655193650000|2022-06-14 08:00:50|6563.83|6443.83|6560.98|6440.98|6564.15|6444.15|6560.98|6440.98|10
1655193660000|2022-06-14 08:01:00|6560.59|6440.59|6555.81|6435.81|6560.59|6440.59|6555.81|6435.81|10
1655193670000|2022-06-14 08:01:10|6555.17|6435.17|6552.94|6432.94|6555.17|6435.17|6552.94|6432.94|10
1655193680000|2022-06-14 08:01:20|6552.79|6432.79|6552.47|6432.47|6553.06|6433.06|6551.85|6431.85|10
1655193690000|2022-06-14 08:01:30|6552.24|6432.24|6550.09|6430.09|6552.24|6432.24|6550.09|6430.09|10
1655193700000|2022-06-14 08:01:40|6548.91|6428.91|6543.52|6423.52|6548.91|6428.91|6543.52|6423.52|10
1655193710000|2022-06-14 08:01:50|6543.67|6423.67|6545.88|6425.88|6546.4|6426.4|6543.67|6423.67|10
1655193720000|2022-06-14 08:02:00|6545.94|6425.94|6546.76|6426.76|6547.9|6427.9|6545.94|6425.94|10
1655193730000|2022-06-14 08:02:10|6547.19|6427.19|6546.45|6426.45|6548.35|6428.35|6546.45|6426.45|10
1655193740000|2022-06-14 08:02:20|6546.2|6426.2|6543.43|6423.43|6546.23|6426.23|6543.43|6423.43|10
1655193750000|2022-06-14 08:02:30|6544.95|6424.95|6537.74|6417.74|6544.95|6424.95|6537.74|6417.74|10
1655193760000|2022-06-14 08:02:40|6536.61|6416.61|6531.2|6411.2|6536.61|6416.61|6531.2|6411.2|10
1655193770000|2022-06-14 08:02:50|6531.5|6411.5|6527.38|6407.38|6531.68|6411.68|6527.38|6407.38|9
1655193780000|2022-06-14 08:03:00|6527.24|6407.24|6527.16|6407.16|6528.23|6408.23|6527.16|6407.16|10
1655193790000|2022-06-14 08:03:10|6526.35|6406.35|6518.88|6398.88|6526.35|6406.35|6518.88|6398.88|10
1655193800000|2022-06-14 08:03:20|6518.59|6398.59|6512.6|6392.6|6518.59|6398.59|6512.6|6392.6|10
1655193810000|2022-06-14 08:03:30|6512.05|6392.05|6509.57|6389.57|6512.05|6392.05|6509.57|6389.57|10
1655193820000|2022-06-14 08:03:40|6508.02|6388.02|6501.55|6381.55|6508.02|6388.02|6501.46|6381.46|10
1655193830000|2022-06-14 08:03:50|6501.16|6381.16|6502.97|6382.97|6502.97|6382.97|6501.14|6381.14|10
1655193840000|2022-06-14 08:04:00|6503.13|6383.13|6503.54|6383.54|6504.17|6384.17|6503.13|6383.13|10
1655193850000|2022-06-14 08:04:10|6503.71|6383.71|6505.69|6385.69|6505.74|6385.74|6503.33|6383.33|9
1655193860000|2022-06-14 08:04:20|6506.46|6386.46|6508.3|6388.3|6508.3|6388.3|6506.2|6386.2|10
1655193870000|2022-06-14 08:04:30|6508.68|6388.68|6510.66|6390.66|6510.66|6390.66|6508.47|6388.47|10
1655193880000|2022-06-14 08:04:40|6510.76|6390.76|6512.69|6392.69|6512.69|6392.69|6510.76|6390.76|10
1655193890000|2022-06-14 08:04:50|6512.57|6392.57|6514.61|6394.61|6514.61|6394.61|6512.15|6392.15|10
1655193900000|2022-06-14 08:05:00|6513.32|6393.32|6518.23|6398.23|6518.23|6398.23|6513.32|6393.32|10
1655193910000|2022-06-14 08:05:10|6518.93|6398.93|6519.19|6399.19|6520.17|6400.17|6518.93|6398.93|10
1655193920000|2022-06-14 08:05:20|6519.07|6399.07|6516.66|6396.66|6519.07|6399.07|6516.66|6396.66|9
1655193930000|2022-06-14 08:05:30|6516.77|6396.77|6510.84|6390.84|6516.77|6396.77|6510.84|6390.84|10
1655193940000|2022-06-14 08:05:40|6509.65|6389.65|6507.45|6387.45|6509.87|6389.87|6507.45|6387.45|10
1655193950000|2022-06-14 08:05:50|6506.39|6386.39|6503.77|6383.77|6506.44|6386.44|6503.77|6383.77|10
1655193960000|2022-06-14 08:06:00|6502.77|6382.77|6500.27|6380.27|6502.78|6382.78|6499.65|6379.65|10
1655193970000|2022-06-14 08:06:10|6498.51|6378.51|6496.44|6376.44|6498.51|6378.51|6496.44|6376.44|10
1655193980000|2022-06-14 08:06:20|6497.24|6377.24|6496.59|6376.59|6497.24|6377.24|6496.14|6376.14|10
1655193990000|2022-06-14 08:06:30|6496.09|6376.09|6498.35|6378.35|6498.47|6378.47|6495.49|6375.49|10
1655194000000|2022-06-14 08:06:40|6499.07|6379.07|6500.54|6380.54|6500.54|6380.54|6498.15|6378.15|10
1655194010000|2022-06-14 08:06:50|6500.66|6380.66|6498.13|6378.13|6500.81|6380.81|6498.13|6378.13|10
1655194020000|2022-06-14 08:07:00|6496.09|6376.09|6495.81|6375.81|6496.91|6376.91|6494.68|6374.68|9
1655194030000|2022-06-14 08:07:10|6495.56|6375.56|6498.47|6378.47|6498.47|6378.47|6495.56|6375.56|9
1655194040000|2022-06-14 08:07:20|6498.58|6378.58|6498.44|6378.44|6498.6|6378.6|6497.37|6377.37|10
1655194050000|2022-06-14 08:07:30|6498.72|6378.72|6499.04|6379.04|6499.55|6379.55|6498.6|6378.6|10
1655194060000|2022-06-14 08:07:40|6498.74|6378.74|6499.53|6379.53|6499.84|6379.84|6498.74|6378.74|10
1655194070000|2022-06-14 08:07:50|6499.29|6379.29|6496.9|6376.9|6499.63|6379.63|6496.9|6376.9|10
1655194080000|2022-06-14 08:08:00|6496.68|6376.68|6495.74|6375.74|6496.79|6376.79|6494.97|6374.97|10
1655194090000|2022-06-14 08:08:10|6495.71|6375.71|6496.67|6376.67|6496.77|6376.77|6495.5|6375.5|9
1655194100000|2022-06-14 08:08:20|6496.61|6376.61|6495.77|6375.77|6496.61|6376.61|6495.37|6375.37|9
1655194110000|2022-06-14 08:08:30|6495.21|6375.21|6495.2|6375.2|6495.25|6375.25|6494.35|6374.35|10
1655194120000|2022-06-14 08:08:40|6495.12|6375.12|6495.18|6375.18|6495.65|6375.65|6495.12|6375.12|10
1655194130000|2022-06-14 08:08:50|6495.51|6375.51|6495.56|6375.56|6495.76|6375.76|6495.29|6375.29|10
1655194140000|2022-06-14 08:09:00|6495.64|6375.64|6494.92|6374.92|6496.01|6376.01|6494.92|6374.92|10
1655194150000|2022-06-14 08:09:10|6495.73|6375.73|6496.28|6376.28|6496.48|6376.48|6495.28|6375.28|9
1655194160000|2022-06-14 08:09:20|6496.63|6376.63|6497.48|6377.48|6497.56|6377.56|6496.28|6376.28|10
1655194170000|2022-06-14 08:09:30|6497.74|6377.74|6497.77|6377.77|6498.05|6378.05|6497.46|6377.46|10
1655194180000|2022-06-14 08:09:40|6498.12|6378.12|6500.18|6380.18|6500.22|6380.22|6498.12|6378.12|10
1655194190000|2022-06-14 08:09:50|6500.9|6380.9|6501.23|6381.23|6501.26|6381.26|6500.85|6380.85|10
1655194200000|2022-06-14 08:10:00|6501.18|6381.18|6497.15|6377.15|6501.18|6381.18|6496.95|6376.95|10
1655194210000|2022-06-14 08:10:10|6495.3|6375.3|6494.71|6374.71|6495.3|6375.3|6494.09|6374.09|10
1655194220000|2022-06-14 08:10:20|6494.75|6374.75|6496.76|6376.76|6496.8|6376.8|6494.75|6374.75|10
1655194230000|2022-06-14 08:10:30|6497.78|6377.78|6499.71|6379.71|6499.76|6379.76|6497.78|6377.78|10
1655194240000|2022-06-14 08:10:40|6500.14|6380.14|6505.21|6385.21|6505.21|6385.21|6500.14|6380.14|10
1655194250000|2022-06-14 08:10:50|6505.87|6385.87|6508.21|6388.21|6508.49|6388.49|6505.87|6385.87|10
1655194260000|2022-06-14 08:11:00|6508.3|6388.3|6508.34|6388.34|6509.35|6389.35|6508.09|6388.09|10
1655194270000|2022-06-14 08:11:10|6508.25|6388.25|6507.34|6387.34|6508.25|6388.25|6507.07|6387.07|9
1655194280000|2022-06-14 08:11:20|6507.61|6387.61|6507.79|6387.79|6507.8|6387.8|6507.53|6387.53|10
1655194290000|2022-06-14 08:11:30|6507.87|6387.87|6508.35|6388.35|6508.35|6388.35|6507.83|6387.83|10
1655194300000|2022-06-14 08:11:40|6508.91|6388.91|6509.55|6389.55|6510.36|6390.36|6508.91|6388.91|10
1655194310000|2022-06-14 08:11:50|6510.56|6390.56|6510.53|6390.53|6510.78|6390.78|6510.08|6390.08|10
1655194320000|2022-06-14 08:12:00|6510.52|6390.52|6511.5|6391.5|6512.77|6392.77|6510.52|6390.52|10
1655194330000|2022-06-14 08:12:10|6511.19|6391.19|6509.33|6389.33|6511.29|6391.29|6508.77|6388.77|10
1655194340000|2022-06-14 08:12:20|6508.63|6388.63|6504.99|6384.99|6508.63|6388.63|6504.99|6384.99|10
1655194350000|2022-06-14 08:12:30|6503.52|6383.52|6502.9|6382.9|6503.52|6383.52|6502.85|6382.85|10
1655194360000|2022-06-14 08:12:40|6502.83|6382.83|6500.13|6380.13|6502.83|6382.83|6500.13|6380.13|10
1655194370000|2022-06-14 08:12:50|6499.7|6379.7|6499.09|6379.09|6500.53|6380.53|6499.09|6379.09|10
1655194380000|2022-06-14 08:13:00|6499.47|6379.47|6498.77|6378.77|6499.47|6379.47|6498.49|6378.49|10
1655194390000|2022-06-14 08:13:10|6499.37|6379.37|6497.93|6377.93|6499.5|6379.5|6497.57|6377.57|10
1655194400000|2022-06-14 08:13:20|6497.11|6377.11|6495|6375|6497.58|6377.58|6495|6375|10
1655194410000|2022-06-14 08:13:30|6495.05|6375.05|6492.13|6372.13|6495.05|6375.05|6492.13|6372.13|10
1655194420000|2022-06-14 08:13:40|6491.68|6371.68|6490.93|6370.93|6492.28|6372.28|6490.72|6370.72|10
1655194430000|2022-06-14 08:13:50|6490.58|6370.58|6483.09|6363.09|6490.58|6370.58|6483.09|6363.09|10
1655194440000|2022-06-14 08:14:00|6483.06|6363.06|6478.95|6358.95|6483.06|6363.06|6478.95|6358.95|10
1655194450000|2022-06-14 08:14:10|6478.38|6358.38|6476.14|6356.14|6478.38|6358.38|6475.93|6355.93|10
1655194460000|2022-06-14 08:14:20|6475.57|6355.57|6474.32|6354.32|6475.57|6355.57|6472.77|6352.77|10
1655194470000|2022-06-14 08:14:30|6473.46|6353.46|6475.75|6355.75|6475.75|6355.75|6472.74|6352.74|10
1655194480000|2022-06-14 08:14:40|6476.74|6356.74|6478.64|6358.64|6478.88|6358.88|6476.74|6356.74|10
1655194490000|2022-06-14 08:14:50|6478.74|6358.74|6478.44|6358.44|6479.09|6359.09|6478.43|6358.43|10
1655194500000|2022-06-14 08:15:00|6478.37|6358.37|6479.02|6359.02|6479.28|6359.28|6478.37|6358.37|9
1655194510000|2022-06-14 08:15:10|6479.59|6359.59|6476.84|6356.84|6479.59|6359.59|6476.84|6356.84|10
1655194520000|2022-06-14 08:15:20|6477.68|6357.68|6475.27|6355.27|6478.28|6358.28|6475.27|6355.27|10
1655194530000|2022-06-14 08:15:30|6475.2|6355.2|6478.28|6358.28|6478.28|6358.28|6475.2|6355.2|10
1655194540000|2022-06-14 08:15:40|6478.75|6358.75|6481.82|6361.82|6482.1|6362.1|6478.75|6358.75|10
1655194550000|2022-06-14 08:15:50|6482.08|6362.08|6481|6361|6482.09|6362.09|6480.86|6360.86|10
1655194560000|2022-06-14 08:16:00|6481.02|6361.02|6478.39|6358.39|6481.02|6361.02|6478.39|6358.39|10
1655194570000|2022-06-14 08:16:10|6478.01|6358.01|6478.09|6358.09|6478.13|6358.13|6477.26|6357.26|10
1655194580000|2022-06-14 08:16:20|6477.9|6357.9|6479.2|6359.2|6479.2|6359.2|6477.9|6357.9|10
1655194590000|2022-06-14 08:16:30|6479.56|6359.56|6479.62|6359.62|6480.38|6360.38|6479.37|6359.37|10
1655194600000|2022-06-14 08:16:40|6479.59|6359.59|6480.49|6360.49|6480.61|6360.61|6479.59|6359.59|10
1655194610000|2022-06-14 08:16:50|6480.38|6360.38|6480.07|6360.07|6480.57|6360.57|6480.07|6360.07|9
1655194620000|2022-06-14 08:17:00|6480.29|6360.29|6480.28|6360.28|6480.48|6360.48|6480.04|6360.04|10
1655194630000|2022-06-14 08:17:10|6480.43|6360.43|6481.19|6361.19|6481.19|6361.19|6480.43|6360.43|10
1655194640000|2022-06-14 08:17:20|6481|6361|6480.96|6360.96|6481.49|6361.49|6480.81|6360.81|10
1655194650000|2022-06-14 08:17:30|6480.99|6360.99|6480.65|6360.65|6480.99|6360.99|6480.65|6360.65|10
1655194660000|2022-06-14 08:17:40|6480.47|6360.47|6478.76|6358.76|6480.47|6360.47|6478.76|6358.76|10
1655194670000|2022-06-14 08:17:50|6478.4|6358.4|6476.78|6356.78|6478.4|6358.4|6476.78|6356.78|10
1655194680000|2022-06-14 08:18:00|6476.7|6356.7|6477.75|6357.75|6478|6358|6476.7|6356.7|10
1655194690000|2022-06-14 08:18:10|6477.64|6357.64|6477.98|6357.98|6477.98|6357.98|6477.52|6357.52|10
1655194700000|2022-06-14 08:18:20|6477.8|6357.8|6476.56|6356.56|6477.8|6357.8|6476.42|6356.42|9
1655194710000|2022-06-14 08:18:30|6476.87|6356.87|6476.13|6356.13|6476.87|6356.87|6476.01|6356.01|10
1655194720000|2022-06-14 08:18:40|6476.24|6356.24|6476.79|6356.79|6476.79|6356.79|6476.2|6356.2|10
1655194730000|2022-06-14 08:18:50|6476.45|6356.45|6475.76|6355.76|6476.45|6356.45|6475.76|6355.76|10
1655194740000|2022-06-14 08:19:00|6475.67|6355.67|6475.67|6355.67|6475.92|6355.92|6475.67|6355.67|9
1655194750000|2022-06-14 08:19:10|6475.9|6355.9|6474.67|6354.67|6475.94|6355.94|6474.67|6354.67|10
1655194760000|2022-06-14 08:19:20|6474.68|6354.68|6477.99|6357.99|6477.99|6357.99|6474.68|6354.68|10
1655194770000|2022-06-14 08:19:30|6478.49|6358.49|6480.9|6360.9|6480.93|6360.93|6478.49|6358.49|10
1655194780000|2022-06-14 08:19:40|6480.67|6360.67|6482.53|6362.53|6482.53|6362.53|6480.67|6360.67|10
1655194790000|2022-06-14 08:19:50|6482.43|6362.43|6481.9|6361.9|6482.48|6362.48|6481.79|6361.79|10
1655194800000|2022-06-14 08:20:00|6481.62|6361.62|6481.83|6361.83|6482.14|6362.14|6481.49|6361.49|10
1655194810000|2022-06-14 08:20:10|6481.98|6361.98|6485.54|6365.54|6485.54|6365.54|6481.92|6361.92|10
1655194820000|2022-06-14 08:20:20|6484.73|6364.73|6487.9|6367.9|6487.9|6367.9|6484.73|6364.73|10
1655194830000|2022-06-14 08:20:30|6487.77|6367.77|6490.05|6370.05|6490.05|6370.05|6487.77|6367.77|10
1655194840000|2022-06-14 08:20:40|6490.09|6370.09|6490.09|6370.09|6490.81|6370.81|6489.9|6369.9|10
1655194850000|2022-06-14 08:20:50|6489.32|6369.32|6488.06|6368.06|6489.57|6369.57|6487.98|6367.98|10
1655194860000|2022-06-14 08:21:00|6488.02|6368.02|6487.9|6367.9|6488.59|6368.59|6487.52|6367.52|10
1655194870000|2022-06-14 08:21:10|6487.91|6367.91|6488.51|6368.51|6489.07|6369.07|6487.91|6367.91|10
1655194880000|2022-06-14 08:21:20|6488.65|6368.65|6487.89|6367.89|6488.65|6368.65|6487.89|6367.89|9
1655194890000|2022-06-14 08:21:30|6487.87|6367.87|6486.75|6366.75|6487.87|6367.87|6486.43|6366.43|10
1655194900000|2022-06-14 08:21:40|6486.17|6366.17|6486.46|6366.46|6486.68|6366.68|6486.02|6366.02|10
1655194910000|2022-06-14 08:21:50|6486.4|6366.4|6486.41|6366.41|6486.91|6366.91|6486.4|6366.4|10
1655194920000|2022-06-14 08:22:00|6486.28|6366.28|6485.57|6365.57|6486.28|6366.28|6485.14|6365.14|10
1655194930000|2022-06-14 08:22:10|6485.53|6365.53|6490.52|6370.52|6490.54|6370.54|6485.53|6365.53|10
1655194940000|2022-06-14 08:22:20|6491.97|6371.97|6493.44|6373.44|6493.58|6373.58|6491.97|6371.97|9
1655194950000|2022-06-14 08:22:30|6493.35|6373.35|6494.46|6374.46|6494.46|6374.46|6493.35|6373.35|10
1655194960000|2022-06-14 08:22:40|6494.36|6374.36|6495.56|6375.56|6495.97|6375.97|6494.36|6374.36|10
1655194970000|2022-06-14 08:22:50|6495.44|6375.44|6495.78|6375.78|6495.78|6375.78|6495.44|6375.44|9
1655194980000|2022-06-14 08:23:00|6496.17|6376.17|6496.14|6376.14|6496.49|6376.49|6495.95|6375.95|10
1655194990000|2022-06-14 08:23:10|6496.19|6376.19|6496.08|6376.08|6496.38|6376.38|6495.94|6375.94|10
1655195000000|2022-06-14 08:23:20|6495.8|6375.8|6495.34|6375.34|6495.8|6375.8|6495.33|6375.33|10
1655195010000|2022-06-14 08:23:30|6495.37|6375.37|6496.01|6376.01|6496.05|6376.05|6495.36|6375.36|10
1655195020000|2022-06-14 08:23:40|6496.16|6376.16|6493.93|6373.93|6496.16|6376.16|6493.93|6373.93|10
1655195030000|2022-06-14 08:23:50|6493.18|6373.18|6490.68|6370.68|6493.41|6373.41|6490.68|6370.68|9
1655195040000|2022-06-14 08:24:00|6490|6370|6489.91|6369.91|6490.51|6370.51|6488.99|6368.99|10
1655195050000|2022-06-14 08:24:10|6489.99|6369.99|6488.81|6368.81|6489.99|6369.99|6488.81|6368.81|10
1655195060000|2022-06-14 08:24:20|6489.1|6369.1|6489.77|6369.77|6490.03|6370.03|6488.67|6368.67|10
1655195070000|2022-06-14 08:24:30|6490.26|6370.26|6489.83|6369.83|6490.26|6370.26|6489.11|6369.11|10
1655195080000|2022-06-14 08:24:40|6490.72|6370.72|6492.75|6372.75|6492.75|6372.75|6490.72|6370.72|10
1655195090000|2022-06-14 08:24:50|6492.03|6372.03|6495.67|6375.67|6496.35|6376.35|6492.03|6372.03|10
1655195100000|2022-06-14 08:25:00|6497.14|6377.14|6499.94|6379.94|6500.01|6380.01|6497.14|6377.14|10
1655195110000|2022-06-14 08:25:10|6501.13|6381.13|6506.48|6386.48|6506.48|6386.48|6501.13|6381.13|10
1655195120000|2022-06-14 08:25:20|6506.84|6386.84|6507.73|6387.73|6507.73|6387.73|6506.24|6386.24|10
1655195130000|2022-06-14 08:25:30|6508.19|6388.19|6509.5|6389.5|6510.09|6390.09|6508.19|6388.19|10
1655195140000|2022-06-14 08:25:40|6509.77|6389.77|6510.14|6390.14|6510.31|6390.31|6509.2|6389.2|10
1655195150000|2022-06-14 08:25:50|6511.34|6391.34|6509.54|6389.54|6511.34|6391.34|6509.42|6389.42|10
1655195160000|2022-06-14 08:26:00|6509.03|6389.03|6507.95|6387.95|6509.03|6389.03|6507.95|6387.95|10
1655195170000|2022-06-14 08:26:10|6507.61|6387.61|6506.15|6386.15|6507.61|6387.61|6506.15|6386.15|10
1655195180000|2022-06-14 08:26:20|6506.04|6386.04|6503.94|6383.94|6506.04|6386.04|6503.92|6383.92|10
1655195190000|2022-06-14 08:26:30|6503.75|6383.75|6503.05|6383.05|6503.91|6383.91|6502.93|6382.93|10
1655195200000|2022-06-14 08:26:40|6502.41|6382.41|6499.84|6379.84|6502.41|6382.41|6499.84|6379.84|10
1655195210000|2022-06-14 08:26:50|6499.58|6379.58|6493.78|6373.78|6499.58|6379.58|6493.19|6373.19|10
1655195220000|2022-06-14 08:27:00|6493.25|6373.25|6490.55|6370.55|6493.25|6373.25|6490.55|6370.55|10
1655195230000|2022-06-14 08:27:10|6489.05|6369.05|6484.68|6364.68|6489.05|6369.05|6484.44|6364.44|10
1655195240000|2022-06-14 08:27:20|6483.92|6363.92|6477.86|6357.86|6483.92|6363.92|6477.86|6357.86|10
1655195250000|2022-06-14 08:27:30|6477.77|6357.77|6476.01|6356.01|6477.77|6357.77|6476.01|6356.01|10
1655195260000|2022-06-14 08:27:40|6475.93|6355.93|6474.1|6354.1|6476.2|6356.2|6474.1|6354.1|10
1655195270000|2022-06-14 08:27:50|6473.97|6353.97|6472.11|6352.11|6474.11|6354.11|6471.94|6351.94|10
1655195280000|2022-06-14 08:28:00|6471.37|6351.37|6468.82|6348.82|6471.37|6351.37|6468.82|6348.82|10
1655195290000|2022-06-14 08:28:10|6467.56|6347.56|6464.89|6344.89|6467.56|6347.56|6464.89|6344.89|10
1655195300000|2022-06-14 08:28:20|6464.65|6344.65|6463.25|6343.25|6465|6345|6463.25|6343.25|10
1655195310000|2022-06-14 08:28:30|6463.45|6343.45|6462.96|6342.96|6463.45|6343.45|6462.15|6342.15|10
1655195320000|2022-06-14 08:28:40|6462.84|6342.84|6464.83|6344.83|6464.83|6344.83|6462.84|6342.84|9
1655195330000|2022-06-14 08:28:50|6465.1|6345.1|6467.98|6347.98|6467.98|6347.98|6464.98|6344.98|10
1655195340000|2022-06-14 08:29:00|6467.16|6347.16|6468.73|6348.73|6469.08|6349.08|6467.16|6347.16|10
1655195350000|2022-06-14 08:29:10|6468.85|6348.85|6472.59|6352.59|6472.71|6352.71|6468.85|6348.85|9
1655195360000|2022-06-14 08:29:20|6473.26|6353.26|6479.73|6359.73|6479.73|6359.73|6473.26|6353.26|10
1655195370000|2022-06-14 08:29:30|6481.12|6361.12|6482.76|6362.76|6483.43|6363.43|6481.12|6361.12|10
1655195380000|2022-06-14 08:29:40|6482.85|6362.85|6482.2|6362.2|6482.92|6362.92|6482.03|6362.03|10
1655195390000|2022-06-14 08:29:50|6482.27|6362.27|6483.19|6363.19|6483.49|6363.49|6482.27|6362.27|10
1655195400000|2022-06-14 08:30:00|6483.06|6363.06|6485.56|6365.56|6485.56|6365.56|6482.85|6362.85|10
1655195410000|2022-06-14 08:30:10|6486.08|6366.08|6483.78|6363.78|6486.08|6366.08|6483.77|6363.77|10
1655195420000|2022-06-14 08:30:20|6483.82|6363.82|6485.96|6365.96|6485.96|6365.96|6483.82|6363.82|10
1655195430000|2022-06-14 08:30:30|6485.86|6365.86|6488.34|6368.34|6488.34|6368.34|6485.78|6365.78|10
1655195440000|2022-06-14 08:30:40|6488.75|6368.75|6488.74|6368.74|6488.94|6368.94|6488.57|6368.57|10
1655195450000|2022-06-14 08:30:50|6489.52|6369.52|6489.48|6369.48|6489.52|6369.52|6488.97|6368.97|10
1655195460000|2022-06-14 08:31:00|6489.52|6369.52|6487.13|6367.13|6489.52|6369.52|6487.11|6367.11|10
1655195470000|2022-06-14 08:31:10|6487.76|6367.76|6485.14|6365.14|6487.76|6367.76|6484.04|6364.04|10
1655195480000|2022-06-14 08:31:20|6484.41|6364.41|6480.72|6360.72|6484.41|6364.41|6480.72|6360.72|10
1655195490000|2022-06-14 08:31:30|6480.71|6360.71|6475.31|6355.31|6480.71|6360.71|6475.31|6355.31|10
1655195500000|2022-06-14 08:31:40|6474.3|6354.3|6472.11|6352.11|6474.3|6354.3|6471.77|6351.77|10
1655195510000|2022-06-14 08:31:50|6471.82|6351.82|6471.13|6351.13|6472.23|6352.23|6471.03|6351.03|10
1655195520000|2022-06-14 08:32:00|6470.84|6350.84|6470.31|6350.31|6470.84|6350.84|6469.71|6349.71|10
1655195530000|2022-06-14 08:32:10|6469.64|6349.64|6470.93|6350.93|6471.18|6351.18|6469.64|6349.64|10
1655195540000|2022-06-14 08:32:20|6470.49|6350.49|6472.15|6352.15|6472.42|6352.42|6470.49|6350.49|10
1655195550000|2022-06-14 08:32:30|6472.36|6352.36|6473.16|6353.16|6473.49|6353.49|6472.13|6352.13|10
1655195560000|2022-06-14 08:32:40|6473.18|6353.18|6473.37|6353.37|6473.39|6353.39|6472.68|6352.68|10
1655195570000|2022-06-14 08:32:50|6473.3|6353.3|6473.83|6353.83|6473.83|6353.83|6472.91|6352.91|10
1655195580000|2022-06-14 08:33:00|6473.92|6353.92|6474.87|6354.87|6474.87|6354.87|6473.92|6353.92|10
1655195590000|2022-06-14 08:33:10|6474.92|6354.92|6474.62|6354.62|6475.41|6355.41|6474.62|6354.62|10
1655195600000|2022-06-14 08:33:20|6474.51|6354.51|6475.12|6355.12|6475.12|6355.12|6473.69|6353.69|10
1655195610000|2022-06-14 08:33:30|6474.6|6354.6|6478.24|6358.24|6478.67|6358.67|6474.6|6354.6|10
1655195620000|2022-06-14 08:33:40|6479.24|6359.24|6483.07|6363.07|6483.07|6363.07|6479.24|6359.24|10
1655195630000|2022-06-14 08:33:50|6483.29|6363.29|6487.46|6367.46|6487.46|6367.46|6483.29|6363.29|10
1655195640000|2022-06-14 08:34:00|6487.91|6367.91|6489.89|6369.89|6490.18|6370.18|6487.91|6367.91|10
1655195650000|2022-06-14 08:34:10|6490.01|6370.01|6489.98|6369.98|6490.48|6370.48|6489.92|6369.92|10
1655195660000|2022-06-14 08:34:20|6489.55|6369.55|6489.84|6369.84|6490|6370|6489.26|6369.26|9
1655195670000|2022-06-14 08:34:30|6490.65|6370.65|6492.69|6372.69|6492.69|6372.69|6490.65|6370.65|9
1655195680000|2022-06-14 08:34:40|6493.72|6373.72|6494.19|6374.19|6494.19|6374.19|6492.33|6372.33|10
1655195690000|2022-06-14 08:34:50|6494.87|6374.87|6497.92|6377.92|6498.27|6378.27|6494.87|6374.87|10
1655195700000|2022-06-14 08:35:00|6498.72|6378.72|6502.56|6382.56|6502.56|6382.56|6498.72|6378.72|10
1655195710000|2022-06-14 08:35:10|6502.72|6382.72|6507.09|6387.09|6507.51|6387.51|6502.32|6382.32|10
1655195720000|2022-06-14 08:35:20|6508.11|6388.11|6517.6|6397.6|6517.6|6397.6|6508.11|6388.11|10
1655195730000|2022-06-14 08:35:30|6517.95|6397.95|6519.23|6399.23|6520.06|6400.06|6517.95|6397.95|10
1655195740000|2022-06-14 08:35:40|6519.22|6399.22|6517.99|6397.99|6519.22|6399.22|6517.37|6397.37|10
1655195750000|2022-06-14 08:35:50|6517.74|6397.74|6520.42|6400.42|6521.14|6401.14|6517.74|6397.74|10
1655195760000|2022-06-14 08:36:00|6520.82|6400.82|6532.61|6412.61|6533.31|6413.31|6520.82|6400.82|10
1655195770000|2022-06-14 08:36:10|6531.9|6411.9|6531.47|6411.47|6532.18|6412.18|6530.18|6410.18|10
1655195780000|2022-06-14 08:36:20|6531.11|6411.11|6529.47|6409.47|6531.11|6411.11|6529.47|6409.47|10
1655195790000|2022-06-14 08:36:30|6529.38|6409.38|6524.53|6404.53|6529.38|6409.38|6524.53|6404.53|10
1655195800000|2022-06-14 08:36:40|6524.43|6404.43|6521.88|6401.88|6524.55|6404.55|6521.88|6401.88|10
1655195810000|2022-06-14 08:36:50|6521.4|6401.4|6518.77|6398.77|6521.4|6401.4|6518.77|6398.77|10
1655195820000|2022-06-14 08:37:00|6517.73|6397.73|6513.53|6393.53|6517.73|6397.73|6513.53|6393.53|10
1655195830000|2022-06-14 08:37:10|6513.51|6393.51|6510.87|6390.87|6513.51|6393.51|6510.87|6390.87|10
1655195840000|2022-06-14 08:37:20|6510.67|6390.67|6508.37|6388.37|6510.67|6390.67|6508.37|6388.37|10
1655195850000|2022-06-14 08:37:30|6507.69|6387.69|6506.25|6386.25|6507.69|6387.69|6506.09|6386.09|9
1655195860000|2022-06-14 08:37:40|6505.08|6385.08|6502.55|6382.55|6505.08|6385.08|6502.54|6382.54|10
1655195870000|2022-06-14 08:37:50|6502.6|6382.6|6500.64|6380.64|6502.6|6382.6|6500.64|6380.64|10
1655195880000|2022-06-14 08:38:00|6500.63|6380.63|6499.03|6379.03|6500.63|6380.63|6498.34|6378.34|10
1655195890000|2022-06-14 08:38:10|6498.62|6378.62|6494.44|6374.44|6498.62|6378.62|6494.44|6374.44|10
1655195900000|2022-06-14 08:38:20|6494.29|6374.29|6492.14|6372.14|6494.42|6374.42|6492.05|6372.05|10
1655195910000|2022-06-14 08:38:30|6491.94|6371.94|6491.71|6371.71|6491.95|6371.95|6491.21|6371.21|10
1655195920000|2022-06-14 08:38:40|6491.86|6371.86|6491.56|6371.56|6492.27|6372.27|6491.56|6371.56|10
1655195930000|2022-06-14 08:38:50|6492.13|6372.13|6490.47|6370.47|6492.13|6372.13|6490.23|6370.23|10
1655195940000|2022-06-14 08:39:00|6490.17|6370.17|6491.72|6371.72|6491.72|6371.72|6489.93|6369.93|10
1655195950000|2022-06-14 08:39:10|6491.83|6371.83|6493.96|6373.96|6493.96|6373.96|6491.83|6371.83|10
1655195960000|2022-06-14 08:39:20|6494.43|6374.43|6495.09|6375.09|6495.73|6375.73|6494.34|6374.34|10
1655195970000|2022-06-14 08:39:30|6495.46|6375.46|6495.62|6375.62|6495.66|6375.66|6495.38|6375.38|9
1655195980000|2022-06-14 08:39:40|6495.83|6375.83|6497.7|6377.7|6497.7|6377.7|6495.83|6375.83|10
1655195990000|2022-06-14 08:39:50|6497.69|6377.69|6499.19|6379.19|6499.21|6379.21|6497.68|6377.68|10
1655196000000|2022-06-14 08:40:00|6499.17|6379.17|6499.55|6379.55|6499.74|6379.74|6499.07|6379.07|10
1655196010000|2022-06-14 08:40:10|6499.91|6379.91|6500.6|6380.6|6500.89|6380.89|6499.91|6379.91|10
1655196020000|2022-06-14 08:40:20|6500.76|6380.76|6502.45|6382.45|6502.45|6382.45|6500.76|6380.76|10
1655196030000|2022-06-14 08:40:30|6502.32|6382.32|6496.9|6376.9|6502.32|6382.32|6496.9|6376.9|10
1655196040000|2022-06-14 08:40:40|6497.51|6377.51|6491.38|6371.38|6497.51|6377.51|6491.38|6371.38|10
1655196050000|2022-06-14 08:40:50|6491.05|6371.05|6487.62|6367.62|6491.63|6371.63|6487.62|6367.62|10
1655196060000|2022-06-14 08:41:00|6487.72|6367.72|6487.15|6367.15|6487.72|6367.72|6486.72|6366.72|9
1655196070000|2022-06-14 08:41:10|6486.85|6366.85|6481.7|6361.7|6486.85|6366.85|6481.7|6361.7|10
1655196080000|2022-06-14 08:41:20|6481.69|6361.69|6482.17|6362.17|6482.23|6362.23|6480.18|6360.18|10
1655196090000|2022-06-14 08:41:30|6481.73|6361.73|6478.03|6358.03|6481.8|6361.8|6478.03|6358.03|10
1655196100000|2022-06-14 08:41:40|6478.08|6358.08|6476.33|6356.33|6478.08|6358.08|6476.33|6356.33|10
1655196110000|2022-06-14 08:41:50|6477.1|6357.1|6478.35|6358.35|6479.39|6359.39|6477.04|6357.04|10
1655196120000|2022-06-14 08:42:00|6478.19|6358.19|6476.88|6356.88|6478.22|6358.22|6476.88|6356.88|10
1655196130000|2022-06-14 08:42:10|6477.13|6357.13|6476.57|6356.57|6477.8|6357.8|6476.23|6356.23|10
1655196140000|2022-06-14 08:42:20|6476.06|6356.06|6476.75|6356.75|6477.01|6357.01|6475.87|6355.87|10
1655196150000|2022-06-14 08:42:30|6477.08|6357.08|6478.18|6358.18|6478.33|6358.33|6476.78|6356.78|10
1655196160000|2022-06-14 08:42:40|6477.96|6357.96|6479.01|6359.01|6479.13|6359.13|6477.86|6357.86|9
1655196170000|2022-06-14 08:42:50|6478.85|6358.85|6480.35|6360.35|6480.35|6360.35|6478.56|6358.56|10
1655196180000|2022-06-14 08:43:00|6481.11|6361.11|6484.84|6364.84|6484.84|6364.84|6481.11|6361.11|10
1655196190000|2022-06-14 08:43:10|6484.4|6364.4|6488.71|6368.71|6488.73|6368.73|6484.4|6364.4|10
1655196200000|2022-06-14 08:43:20|6488.87|6368.87|6491.62|6371.62|6491.99|6371.99|6488.87|6368.87|10
1655196210000|2022-06-14 08:43:30|6491.98|6371.98|6492.86|6372.86|6492.86|6372.86|6491.56|6371.56|10
1655196220000|2022-06-14 08:43:40|6492.62|6372.62|6493.3|6373.3|6493.3|6373.3|6492.28|6372.28|10
1655196230000|2022-06-14 08:43:50|6492.93|6372.93|6493.13|6373.13|6494.36|6374.36|6492.93|6372.93|9
1655196240000|2022-06-14 08:44:00|6493.18|6373.18|6494.93|6374.93|6494.94|6374.94|6493.18|6373.18|10
1655196250000|2022-06-14 08:44:10|6495.12|6375.12|6492.94|6372.94|6495.15|6375.15|6492.94|6372.94|10
1655196260000|2022-06-14 08:44:20|6492.49|6372.49|6489.02|6369.02|6492.49|6372.49|6488.77|6368.77|10
1655196270000|2022-06-14 08:44:30|6488.93|6368.93|6485.67|6365.67|6488.93|6368.93|6485.67|6365.67|10
1655196280000|2022-06-14 08:44:40|6484.27|6364.27|6480.3|6360.3|6484.27|6364.27|6480|6360|9
1655196290000|2022-06-14 08:44:50|6480.49|6360.49|6479.04|6359.04|6480.88|6360.88|6478.76|6358.76|10
1655196300000|2022-06-14 08:45:00|6478.72|6358.72|6477.49|6357.49|6479|6359|6477.49|6357.49|10
1655196310000|2022-06-14 08:45:10|6477.93|6357.93|6476.26|6356.26|6478.45|6358.45|6476.26|6356.26|10
1655196320000|2022-06-14 08:45:20|6476.41|6356.41|6474.78|6354.78|6476.41|6356.41|6474.78|6354.78|10
1655196330000|2022-06-14 08:45:30|6474.02|6354.02|6472.79|6352.79|6474.06|6354.06|6472.75|6352.75|10
1655196340000|2022-06-14 08:45:40|6472.56|6352.56|6472.7|6352.7|6473.02|6353.02|6472.18|6352.18|10
1655196350000|2022-06-14 08:45:50|6471.58|6351.58|6472.59|6352.59|6472.59|6352.59|6471.58|6351.58|10
1655196360000|2022-06-14 08:46:00|6472.64|6352.64|6473.14|6353.14|6473.14|6353.14|6472.19|6352.19|10
1655196370000|2022-06-14 08:46:10|6473.37|6353.37|6475.48|6355.48|6476.01|6356.01|6473.36|6353.36|9
1655196380000|2022-06-14 08:46:20|6475.69|6355.69|6478.08|6358.08|6478.23|6358.23|6475.69|6355.69|10
1655196390000|2022-06-14 08:46:30|6479.09|6359.09|6480.77|6360.77|6480.87|6360.87|6479.09|6359.09|10
1655196400000|2022-06-14 08:46:40|6481.39|6361.39|6480.62|6360.62|6481.61|6361.61|6480.56|6360.56|9
1655196410000|2022-06-14 08:46:50|6480.48|6360.48|6481.72|6361.72|6481.92|6361.92|6480.48|6360.48|10
1655196420000|2022-06-14 08:47:00|6481.7|6361.7|6482.32|6362.32|6482.7|6362.7|6481.7|6361.7|10
1655196430000|2022-06-14 08:47:10|6482.92|6362.92|6481.88|6361.88|6483.14|6363.14|6481.88|6361.88|9
1655196440000|2022-06-14 08:47:20|6481.98|6361.98|6481.66|6361.66|6482.54|6362.54|6481.6|6361.6|10
1655196450000|2022-06-14 08:47:30|6482.94|6362.94|6483.49|6363.49|6484.16|6364.16|6481.75|6361.75|10
1655196460000|2022-06-14 08:47:40|6484.08|6364.08|6483.6|6363.6|6484.94|6364.94|6483.22|6363.22|10
1655196470000|2022-06-14 08:47:50|6483.2|6363.2|6483.4|6363.4|6483.72|6363.72|6482.81|6362.81|10
1655196480000|2022-06-14 08:48:00|6483.64|6363.64|6482.42|6362.42|6483.72|6363.72|6482.42|6362.42|9
1655196490000|2022-06-14 08:48:10|6482.81|6362.81|6484.05|6364.05|6484.05|6364.05|6482.81|6362.81|9
1655196500000|2022-06-14 08:48:20|6483.9|6363.9|6484.89|6364.89|6484.93|6364.93|6483.85|6363.85|10
1655196510000|2022-06-14 08:48:30|6484.66|6364.66|6481.58|6361.58|6484.66|6364.66|6481.58|6361.58|10
1655196520000|2022-06-14 08:48:40|6481.12|6361.12|6478.07|6358.07|6482.56|6362.56|6478.07|6358.07|10
1655196530000|2022-06-14 08:48:50|6480.01|6360.01|6477.11|6357.11|6481.17|6361.17|6477.11|6357.11|10
1655196540000|2022-06-14 08:49:00|6475.45|6355.45|6471.26|6351.26|6475.45|6355.45|6471.26|6351.26|10
1655196550000|2022-06-14 08:49:10|6471.05|6351.05|6469.98|6349.98|6471.09|6351.09|6469.98|6349.98|10
1655196560000|2022-06-14 08:49:20|6469.92|6349.92|6468.52|6348.52|6470.26|6350.26|6468.52|6348.52|10
1655196570000|2022-06-14 08:49:30|6468.4|6348.4|6469.16|6349.16|6469.16|6349.16|6468.1|6348.1|10
1655196580000|2022-06-14 08:49:40|6469.05|6349.05|6469.33|6349.33|6470.29|6350.29|6469.05|6349.05|10
1655196590000|2022-06-14 08:49:50|6469.62|6349.62|6471.64|6351.64|6471.64|6351.64|6469.54|6349.54|9
1655196600000|2022-06-14 08:50:00|6471.78|6351.78|6472.42|6352.42|6472.42|6352.42|6471.42|6351.42|10
1655196610000|2022-06-14 08:50:10|6472.17|6352.17|6473.3|6353.3|6473.45|6353.45|6472.17|6352.17|10
1655196620000|2022-06-14 08:50:20|6473.66|6353.66|6473.44|6353.44|6473.93|6353.93|6473.25|6353.25|9
1655196630000|2022-06-14 08:50:30|6473.54|6353.54|6474.19|6354.19|6474.35|6354.35|6473.18|6353.18|10
1655196640000|2022-06-14 08:50:40|6474.15|6354.15|6477.14|6357.14|6477.14|6357.14|6474.15|6354.15|10
1655196650000|2022-06-14 08:50:50|6477.42|6357.42|6480.35|6360.35|6480.72|6360.72|6477.42|6357.42|10
1655196660000|2022-06-14 08:51:00|6480.47|6360.47|6479.05|6359.05|6480.47|6360.47|6478.68|6358.68|10
1655196670000|2022-06-14 08:51:10|6478.94|6358.94|6478.37|6358.37|6478.94|6358.94|6477.35|6357.35|10
1655196680000|2022-06-14 08:51:20|6477.53|6357.53|6479.59|6359.59|6479.89|6359.89|6477.51|6357.51|10
1655196690000|2022-06-14 08:51:30|6480.37|6360.37|6481.3|6361.3|6481.3|6361.3|6480.29|6360.29|10
1655196700000|2022-06-14 08:51:40|6481.17|6361.17|6483.55|6363.55|6483.55|6363.55|6481.17|6361.17|9
1655196710000|2022-06-14 08:51:50|6483.73|6363.73|6484.48|6364.48|6484.48|6364.48|6483.35|6363.35|10
1655196720000|2022-06-14 08:52:00|6485|6365|6486.5|6366.5|6486.5|6366.5|6484.93|6364.93|10
1655196730000|2022-06-14 08:52:10|6486.33|6366.33|6487.52|6367.52|6487.61|6367.61|6486.33|6366.33|10
1655196740000|2022-06-14 08:52:20|6487.45|6367.45|6487.2|6367.2|6487.6|6367.6|6487.2|6367.2|10
1655196750000|2022-06-14 08:52:30|6486.51|6366.51|6482.16|6362.16|6486.51|6366.51|6482.16|6362.16|10
1655196760000|2022-06-14 08:52:40|6482.13|6362.13|6479.51|6359.51|6482.13|6362.13|6479.51|6359.51|10
1655196770000|2022-06-14 08:52:50|6479.39|6359.39|6478.23|6358.23|6479.39|6359.39|6478.23|6358.23|10
1655196780000|2022-06-14 08:53:00|6478.34|6358.34|6476.84|6356.84|6479.01|6359.01|6476.84|6356.84|10
1655196790000|2022-06-14 08:53:10|6475.7|6355.7|6470|6350|6475.7|6355.7|6470|6350|10
1655196800000|2022-06-14 08:53:20|6469.47|6349.47|6463.47|6343.47|6469.57|6349.57|6463.47|6343.47|10
1655196810000|2022-06-14 08:53:30|6464.36|6344.36|6458.19|6338.19|6464.37|6344.37|6458.03|6338.03|10
1655196820000|2022-06-14 08:53:40|6457.96|6337.96|6453.67|6333.67|6457.96|6337.96|6453.42|6333.42|10
1655196830000|2022-06-14 08:53:50|6453.6|6333.6|6451.4|6331.4|6453.77|6333.77|6451.31|6331.31|10
1655196840000|2022-06-14 08:54:00|6451.36|6331.36|6451.43|6331.43|6451.43|6331.43|6450.24|6330.24|10
1655196850000|2022-06-14 08:54:10|6451.51|6331.51|6448.19|6328.19|6451.51|6331.51|6448.19|6328.19|10
1655196860000|2022-06-14 08:54:20|6448.1|6328.1|6448.09|6328.09|6448.56|6328.56|6447.78|6327.78|9
1655196870000|2022-06-14 08:54:30|6447.39|6327.39|6443.53|6323.53|6447.39|6327.39|6443.52|6323.52|10
1655196880000|2022-06-14 08:54:40|6443.46|6323.46|6442.65|6322.65|6443.96|6323.96|6442.16|6322.16|10
1655196890000|2022-06-14 08:54:50|6442.23|6322.23|6440.81|6320.81|6442.23|6322.23|6440.64|6320.64|10
1655196900000|2022-06-14 08:55:00|6441.17|6321.17|6441.61|6321.61|6441.61|6321.61|6439.93|6319.93|10
1655196910000|2022-06-14 08:55:10|6441.56|6321.56|6441.49|6321.49|6441.56|6321.56|6440.76|6320.76|10
1655196920000|2022-06-14 08:55:20|6441.22|6321.22|6443.37|6323.37|6443.37|6323.37|6441.17|6321.17|10
1655196930000|2022-06-14 08:55:30|6443.31|6323.31|6445.92|6325.92|6445.92|6325.92|6442.65|6322.65|10
1655196940000|2022-06-14 08:55:40|6446.29|6326.29|6449.28|6329.28|6449.9|6329.9|6446.29|6326.29|10
1655196950000|2022-06-14 08:55:50|6449.14|6329.14|6448.7|6328.7|6449.14|6329.14|6446.91|6326.91|9
1655196960000|2022-06-14 08:56:00|6448.74|6328.74|6453.2|6333.2|6453.2|6333.2|6448.07|6328.07|10
1655196970000|2022-06-14 08:56:10|6453.13|6333.13|6458.32|6338.32|6458.32|6338.32|6453.13|6333.13|10
1655196980000|2022-06-14 08:56:20|6459.18|6339.18|6460.17|6340.17|6460.48|6340.48|6459.18|6339.18|10
1655196990000|2022-06-14 08:56:30|6459.9|6339.9|6460.37|6340.37|6460.99|6340.99|6459.9|6339.9|9
1655197000000|2022-06-14 08:56:40|6459.71|6339.71|6456.77|6336.77|6459.71|6339.71|6456.77|6336.77|10
1655197010000|2022-06-14 08:56:50|6455.47|6335.47|6454.06|6334.06|6456.02|6336.02|6454.06|6334.06|10
1655197020000|2022-06-14 08:57:00|6453.49|6333.49|6452.62|6332.62|6453.64|6333.64|6452.62|6332.62|9
1655197030000|2022-06-14 08:57:10|6452.79|6332.79|6455.02|6335.02|6455.32|6335.32|6452.79|6332.79|10
1655197040000|2022-06-14 08:57:20|6455.22|6335.22|6457.09|6337.09|6457.36|6337.36|6455.22|6335.22|10
1655197050000|2022-06-14 08:57:30|6457.35|6337.35|6456.21|6336.21|6457.49|6337.49|6456.21|6336.21|10
1655197060000|2022-06-14 08:57:40|6457.27|6337.27|6455.16|6335.16|6457.71|6337.71|6455.12|6335.12|10
1655197070000|2022-06-14 08:57:50|6454.7|6334.7|6452.11|6332.11|6454.7|6334.7|6452.02|6332.02|10
1655197080000|2022-06-14 08:58:00|6450.5|6330.5|6447.07|6327.07|6450.5|6330.5|6447.07|6327.07|10
1655197090000|2022-06-14 08:58:10|6447.08|6327.08|6446.44|6326.44|6447.34|6327.34|6446.18|6326.18|10
1655197100000|2022-06-14 08:58:20|6447.37|6327.37|6446.91|6326.91|6447.37|6327.37|6446.43|6326.43|10
1655197110000|2022-06-14 08:58:30|6446.68|6326.68|6447.47|6327.47|6447.48|6327.48|6446.68|6326.68|10
1655197120000|2022-06-14 08:58:40|6448|6328|6449.18|6329.18|6449.31|6329.31|6447.86|6327.86|10
1655197130000|2022-06-14 08:58:50|6448.84|6328.84|6449.25|6329.25|6449.25|6329.25|6448.52|6328.52|10
1655197140000|2022-06-14 08:59:00|6448.87|6328.87|6450.66|6330.66|6450.66|6330.66|6448.87|6328.87|10
1655197150000|2022-06-14 08:59:10|6450.73|6330.73|6451.47|6331.47|6452.15|6332.15|6450.36|6330.36|10
1655197160000|2022-06-14 08:59:20|6451.18|6331.18|6453.3|6333.3|6453.92|6333.92|6451.18|6331.18|10
1655197170000|2022-06-14 08:59:30|6452.78|6332.78|6451.97|6331.97|6453.26|6333.26|6451.24|6331.24|10
1655197180000|2022-06-14 08:59:40|6451.95|6331.95|6449.04|6329.04|6451.95|6331.95|6449.04|6329.04|10
1655197190000|2022-06-14 08:59:50|6448.61|6328.61|6447.22|6327.22|6449.02|6329.02|6447.22|6327.22|10
1655197200000|2022-06-14 09:00:00|6446.72|6326.72|6446.17|6326.17|6447.57|6327.57|6446.17|6326.17|10
1655197210000|2022-06-14 09:00:10|6446.02|6326.02|6448.89|6328.89|6450.33|6330.33|6446.02|6326.02|10
1655197220000|2022-06-14 09:00:20|6449.17|6329.17|6452.45|6332.45|6452.45|6332.45|6449.17|6329.17|10
1655197230000|2022-06-14 09:00:30|6452.9|6332.9|6453.9|6333.9|6453.9|6333.9|6452.84|6332.84|10
1655197240000|2022-06-14 09:00:40|6454.13|6334.13|6455.33|6335.33|6455.83|6335.83|6453.79|6333.79|10
1655197250000|2022-06-14 09:00:50|6455.23|6335.23|6455.19|6335.19|6455.59|6335.59|6454.72|6334.72|10
1655197260000|2022-06-14 09:01:00|6455.21|6335.21|6453.55|6333.55|6455.21|6335.21|6452.55|6332.55|10
1655197270000|2022-06-14 09:01:10|6453.49|6333.49|6454.24|6334.24|6454.24|6334.24|6453.03|6333.03|10
1655197280000|2022-06-14 09:01:20|6455.16|6335.16|6454.89|6334.89|6455.21|6335.21|6454.58|6334.58|9
1655197290000|2022-06-14 09:01:30|6454.91|6334.91|6455.35|6335.35|6455.89|6335.89|6454.91|6334.91|10
1655197300000|2022-06-14 09:01:40|6455.36|6335.36|6454.99|6334.99|6455.78|6335.78|6454.57|6334.57|10
1655197310000|2022-06-14 09:01:50|6455.08|6335.08|6452.99|6332.99|6455.08|6335.08|6452.97|6332.97|9
1655197320000|2022-06-14 09:02:00|6452.95|6332.95|6449.88|6329.88|6452.98|6332.98|6449.81|6329.81|10
1655197330000|2022-06-14 09:02:10|6449.55|6329.55|6449.06|6329.06|6449.55|6329.55|6448.18|6328.18|10
1655197340000|2022-06-14 09:02:20|6449.05|6329.05|6450.11|6330.11|6450.11|6330.11|6448.48|6328.48|9
1655197350000|2022-06-14 09:02:30|6450.22|6330.22|6454.42|6334.42|6454.42|6334.42|6450.22|6330.22|10
1655197360000|2022-06-14 09:02:40|6454.59|6334.59|6454.96|6334.96|6454.96|6334.96|6454.41|6334.41|10
1655197370000|2022-06-14 09:02:50|6455.17|6335.17|6455.96|6335.96|6455.96|6335.96|6454.82|6334.82|10
1655197380000|2022-06-14 09:03:00|6455.7|6335.7|6455.62|6335.62|6455.7|6335.7|6454.9|6334.9|10
1655197390000|2022-06-14 09:03:10|6455.49|6335.49|6457.72|6337.72|6457.76|6337.76|6455.49|6335.49|10
1655197400000|2022-06-14 09:03:20|6457.67|6337.67|6458|6338|6458.94|6338.94|6457.67|6337.67|8
1655197410000|2022-06-14 09:03:30|6457.84|6337.84|6456.18|6336.18|6457.99|6337.99|6455.85|6335.85|10
1655197420000|2022-06-14 09:03:40|6455.99|6335.99|6453.58|6333.58|6455.99|6335.99|6453.53|6333.53|10
1655197430000|2022-06-14 09:03:50|6453.33|6333.33|6451.32|6331.32|6453.33|6333.33|6451.32|6331.32|10
1655197440000|2022-06-14 09:04:00|6451.64|6331.64|6450.49|6330.49|6451.64|6331.64|6450.02|6330.02|10
1655197450000|2022-06-14 09:04:10|6450.18|6330.18|6446.89|6326.89|6450.18|6330.18|6446.68|6326.68|10
1655197460000|2022-06-14 09:04:20|6446.94|6326.94|6446.22|6326.22|6447.09|6327.09|6445.58|6325.58|10
1655197470000|2022-06-14 09:04:30|6446.28|6326.28|6447.32|6327.32|6447.78|6327.78|6445.86|6325.86|10
1655197480000|2022-06-14 09:04:40|6448.27|6328.27|6447.68|6327.68|6448.45|6328.45|6447.22|6327.22|10
1655197490000|2022-06-14 09:04:50|6447.99|6327.99|6447.57|6327.57|6448.05|6328.05|6447.34|6327.34|10
1655197500000|2022-06-14 09:05:00|6447.16|6327.16|6447.52|6327.52|6447.7|6327.7|6446.81|6326.81|10
1655197510000|2022-06-14 09:05:10|6447.63|6327.63|6447.79|6327.79|6447.88|6327.88|6447.03|6327.03|10
1655197520000|2022-06-14 09:05:20|6447.74|6327.74|6448.16|6328.16|6448.78|6328.78|6447.74|6327.74|8
1655197530000|2022-06-14 09:05:30|6447.9|6327.9|6445.47|6325.47|6447.97|6327.97|6445.47|6325.47|9
1655197540000|2022-06-14 09:05:40|6445.02|6325.02|6441.47|6321.47|6445.17|6325.17|6441.47|6321.47|10
1655197550000|2022-06-14 09:05:50|6440.95|6320.95|6438.74|6318.74|6441.02|6321.02|6438.39|6318.39|10
1655197560000|2022-06-14 09:06:00|6438.35|6318.35|6436.05|6316.05|6438.35|6318.35|6436.05|6316.05|10
1655197570000|2022-06-14 09:06:10|6435.72|6315.72|6432.27|6312.27|6436.26|6316.26|6432.27|6312.27|10
1655197580000|2022-06-14 09:06:20|6432.14|6312.14|6430.15|6310.15|6433.96|6313.96|6430.15|6310.15|10
1655197590000|2022-06-14 09:06:30|6431.45|6311.45|6429.51|6309.51|6431.45|6311.45|6429.44|6309.44|10
1655197600000|2022-06-14 09:06:40|6429.49|6309.49|6429.95|6309.95|6430.21|6310.21|6429.27|6309.27|9
1655197610000|2022-06-14 09:06:50|6430.16|6310.16|6430.12|6310.12|6430.61|6310.61|6430.12|6310.12|10
1655197620000|2022-06-14 09:07:00|6430.05|6310.05|6430.44|6310.44|6430.79|6310.79|6429.76|6309.76|10
1655197630000|2022-06-14 09:07:10|6430.38|6310.38|6430.26|6310.26|6430.44|6310.44|6430.21|6310.21|10
1655197640000|2022-06-14 09:07:20|6430.15|6310.15|6430.52|6310.52|6430.55|6310.55|6430.11|6310.11|10
1655197650000|2022-06-14 09:07:30|6430.2|6310.2|6431.89|6311.89|6431.89|6311.89|6430.2|6310.2|10
1655197660000|2022-06-14 09:07:40|6432.19|6312.19|6432.24|6312.24|6432.28|6312.28|6431.89|6311.89|10
1655197670000|2022-06-14 09:07:50|6432.08|6312.08|6433.49|6313.49|6433.49|6313.49|6431.82|6311.82|10
1655197680000|2022-06-14 09:08:00|6433.68|6313.68|6437.03|6317.03|6437.03|6317.03|6433.68|6313.68|10
1655197690000|2022-06-14 09:08:10|6435.88|6315.88|6437.52|6317.52|6437.52|6317.52|6435.42|6315.42|10
1655197700000|2022-06-14 09:08:20|6437.22|6317.22|6438.25|6318.25|6438.25|6318.25|6437.22|6317.22|9
1655197710000|2022-06-14 09:08:30|6438.51|6318.51|6440.57|6320.57|6440.57|6320.57|6438.51|6318.51|9
1655197720000|2022-06-14 09:08:40|6440.58|6320.58|6441.62|6321.62|6441.82|6321.82|6440.58|6320.58|10
1655197730000|2022-06-14 09:08:50|6441.49|6321.49|6442.51|6322.51|6442.62|6322.62|6441.49|6321.49|10
1655197740000|2022-06-14 09:09:00|6442.75|6322.75|6442.93|6322.93|6443.56|6323.56|6442.75|6322.75|9
1655197750000|2022-06-14 09:09:10|6442.1|6322.1|6439.58|6319.58|6442.33|6322.33|6439.58|6319.58|10
1655197760000|2022-06-14 09:09:20|6439.65|6319.65|6441.04|6321.04|6441.13|6321.13|6439.5|6319.5|10
1655197770000|2022-06-14 09:09:30|6441.35|6321.35|6441.76|6321.76|6442|6322|6441.1|6321.1|10
1655197780000|2022-06-14 09:09:40|6441.7|6321.7|6442.31|6322.31|6442.31|6322.31|6441.42|6321.42|9
1655197790000|2022-06-14 09:09:50|6442.38|6322.38|6446.44|6326.44|6446.44|6326.44|6442.38|6322.38|9
1655197800000|2022-06-14 09:10:00|6447.22|6327.22|6447.57|6327.57|6447.71|6327.71|6447.21|6327.21|10
1655197810000|2022-06-14 09:10:10|6447.85|6327.85|6451.92|6331.92|6451.92|6331.92|6447.85|6327.85|10
1655197820000|2022-06-14 09:10:20|6452.55|6332.55|6456.86|6336.86|6456.86|6336.86|6452.55|6332.55|10
1655197830000|2022-06-14 09:10:30|6457.67|6337.67|6456.87|6336.87|6457.67|6337.67|6456.87|6336.87|9
1655197840000|2022-06-14 09:10:40|6456.25|6336.25|6457.21|6337.21|6457.21|6337.21|6456.14|6336.14|9
1655197850000|2022-06-14 09:10:50|6456.67|6336.67|6457.69|6337.69|6457.69|6337.69|6456.61|6336.61|10
1655197860000|2022-06-14 09:11:00|6457.64|6337.64|6457.38|6337.38|6457.89|6337.89|6457.29|6337.29|10
1655197870000|2022-06-14 09:11:10|6457.61|6337.61|6457.12|6337.12|6458|6338|6456.94|6336.94|9
1655197880000|2022-06-14 09:11:20|6456.94|6336.94|6454.56|6334.56|6456.94|6336.94|6454.56|6334.56|10
1655197890000|2022-06-14 09:11:30|6455.4|6335.4|6450.71|6330.71|6455.41|6335.41|6450.71|6330.71|10
1655197900000|2022-06-14 09:11:40|6451.92|6331.92|6450.12|6330.12|6452.87|6332.87|6450.12|6330.12|10
1655197910000|2022-06-14 09:11:50|6449.18|6329.18|6440.06|6320.06|6449.18|6329.18|6440.06|6320.06|10
1655197920000|2022-06-14 09:12:00|6439.67|6319.67|6440.66|6320.66|6441.06|6321.06|6438.85|6318.85|10
1655197930000|2022-06-14 09:12:10|6440.55|6320.55|6443.05|6323.05|6443.05|6323.05|6440.55|6320.55|9
1655197940000|2022-06-14 09:12:20|6445.6|6325.6|6446.51|6326.51|6446.51|6326.51|6443.59|6323.59|10
1655197950000|2022-06-14 09:12:30|6446.75|6326.75|6447.09|6327.09|6447.6|6327.6|6446.1|6326.1|10
1655197960000|2022-06-14 09:12:40|6447.48|6327.48|6447.03|6327.03|6447.59|6327.59|6446.91|6326.91|9
1655197970000|2022-06-14 09:12:50|6446.99|6326.99|6445.2|6325.2|6446.99|6326.99|6445.2|6325.2|10
1655197980000|2022-06-14 09:13:00|6444.81|6324.81|6445.39|6325.39|6445.39|6325.39|6444.56|6324.56|10
1655197990000|2022-06-14 09:13:10|6445.92|6325.92|6447.13|6327.13|6447.13|6327.13|6445.92|6325.92|9
1655198000000|2022-06-14 09:13:20|6447.37|6327.37|6448.07|6328.07|6448.19|6328.19|6447.28|6327.28|10
1655198010000|2022-06-14 09:13:30|6447.87|6327.87|6449.92|6329.92|6449.92|6329.92|6447.87|6327.87|10
1655198020000|2022-06-14 09:13:40|6450.26|6330.26|6450.69|6330.69|6450.69|6330.69|6449.55|6329.55|9
1655198030000|2022-06-14 09:13:50|6450.93|6330.93|6451.36|6331.36|6451.87|6331.87|6450.93|6330.93|9
1655198040000|2022-06-14 09:14:00|6451.65|6331.65|6451.52|6331.52|6451.86|6331.86|6451.16|6331.16|10
1655198050000|2022-06-14 09:14:10|6451.7|6331.7|6450.72|6330.72|6452|6332|6450.58|6330.58|10
1655198060000|2022-06-14 09:14:20|6450.28|6330.28|6449.94|6329.94|6450.28|6330.28|6449.71|6329.71|10
1655198070000|2022-06-14 09:14:30|6449.83|6329.83|6449.27|6329.27|6450.04|6330.04|6449.23|6329.23|10
1655198080000|2022-06-14 09:14:40|6449.55|6329.55|6448.75|6328.75|6449.55|6329.55|6448.75|6328.75|10
1655198090000|2022-06-14 09:14:50|6448.35|6328.35|6449.58|6329.58|6449.64|6329.64|6447.77|6327.77|10
1655198100000|2022-06-14 09:15:00|6449.08|6329.08|6449.41|6329.41|6449.99|6329.99|6449.08|6329.08|10
1655198110000|2022-06-14 09:15:10|6449.25|6329.25|6449.51|6329.51|6449.51|6329.51|6448.81|6328.81|10
1655198120000|2022-06-14 09:15:20|6449.46|6329.46|6451.71|6331.71|6451.71|6331.71|6449.46|6329.46|10
1655198130000|2022-06-14 09:15:30|6451.05|6331.05|6451.33|6331.33|6452.08|6332.08|6451.03|6331.03|10
1655198140000|2022-06-14 09:15:40|6451.94|6331.94|6453.05|6333.05|6453.52|6333.52|6451.94|6331.94|10
1655198150000|2022-06-14 09:15:50|6452.88|6332.88|6455.22|6335.22|6455.22|6335.22|6452.77|6332.77|10
1655198160000|2022-06-14 09:16:00|6455.35|6335.35|6457.91|6337.91|6457.91|6337.91|6455.35|6335.35|10
1655198170000|2022-06-14 09:16:10|6457.7|6337.7|6459.13|6339.13|6459.76|6339.76|6457.62|6337.62|10
1655198180000|2022-06-14 09:16:20|6459.15|6339.15|6458.2|6338.2|6459.44|6339.44|6457.84|6337.84|10
1655198190000|2022-06-14 09:16:30|6457.9|6337.9|6455.06|6335.06|6457.9|6337.9|6455.06|6335.06|10
1655198200000|2022-06-14 09:16:40|6455.71|6335.71|6454.15|6334.15|6455.71|6335.71|6454.11|6334.11|10
1655198210000|2022-06-14 09:16:50|6453.99|6333.99|6452.66|6332.66|6453.99|6333.99|6452.66|6332.66|9
1655198220000|2022-06-14 09:17:00|6452.62|6332.62|6449.58|6329.58|6452.91|6332.91|6449.58|6329.58|10
1655198230000|2022-06-14 09:17:10|6449.3|6329.3|6443.58|6323.58|6449.3|6329.3|6443.58|6323.58|10
1655198240000|2022-06-14 09:17:20|6443.8|6323.8|6438.7|6318.7|6443.8|6323.8|6438.7|6318.7|10
1655198250000|2022-06-14 09:17:30|6438.55|6318.55|6435.78|6315.78|6438.55|6318.55|6435.6|6315.6|10
1655198260000|2022-06-14 09:17:40|6435.6|6315.6|6436.76|6316.76|6436.76|6316.76|6435.19|6315.19|10
1655198270000|2022-06-14 09:17:50|6436.71|6316.71|6435.74|6315.74|6436.71|6316.71|6435.73|6315.73|10
1655198280000|2022-06-14 09:18:00|6435.62|6315.62|6430.98|6310.98|6435.67|6315.67|6430.98|6310.98|10
1655198290000|2022-06-14 09:18:10|6431.77|6311.77|6429.73|6309.73|6431.77|6311.77|6429.73|6309.73|10
1655198300000|2022-06-14 09:18:20|6430.44|6310.44|6429.74|6309.74|6430.44|6310.44|6429.46|6309.46|10
1655198310000|2022-06-14 09:18:30|6429.79|6309.79|6430.29|6310.29|6430.58|6310.58|6429.79|6309.79|10
1655198320000|2022-06-14 09:18:40|6430.41|6310.41|6429.99|6309.99|6430.57|6310.57|6429.99|6309.99|10
1655198330000|2022-06-14 09:18:50|6429.98|6309.98|6427.1|6307.1|6429.98|6309.98|6426.96|6306.96|10
1655198340000|2022-06-14 09:19:00|6427.41|6307.41|6425.43|6305.43|6427.41|6307.41|6425.43|6305.43|10
1655198350000|2022-06-14 09:19:10|6425.06|6305.06|6425.14|6305.14|6425.46|6305.46|6424.99|6304.99|10
1655198360000|2022-06-14 09:19:20|6424.77|6304.77|6423.74|6303.74|6424.77|6304.77|6423.74|6303.74|10
1655198370000|2022-06-14 09:19:30|6424.02|6304.02|6423.14|6303.14|6424.02|6304.02|6422.51|6302.51|10
1655198380000|2022-06-14 09:19:40|6423.16|6303.16|6421.3|6301.3|6423.21|6303.21|6421.3|6301.3|10
1655198390000|2022-06-14 09:19:50|6421.38|6301.38|6424.79|6304.79|6424.79|6304.79|6421.27|6301.27|9
1655198400000|2022-06-14 09:20:00|6425.51|6305.51|6428.88|6308.88|6428.88|6308.88|6425.37|6305.37|10
1655198410000|2022-06-14 09:20:10|6429.21|6309.21|6430.82|6310.82|6430.82|6310.82|6428.62|6308.62|10
1655198420000|2022-06-14 09:20:20|6431.34|6311.34|6432.39|6312.39|6432.43|6312.43|6431.34|6311.34|10
1655198430000|2022-06-14 09:20:30|6432.31|6312.31|6433.87|6313.87|6434.13|6314.13|6431.83|6311.83|10
1655198440000|2022-06-14 09:20:40|6434.47|6314.47|6434.24|6314.24|6434.58|6314.58|6434.15|6314.15|9
1655198450000|2022-06-14 09:20:50|6433.91|6313.91|6436.33|6316.33|6436.33|6316.33|6433.78|6313.78|10
1655198460000|2022-06-14 09:21:00|6436.22|6316.22|6439.12|6319.12|6439.12|6319.12|6436.22|6316.22|10
1655198470000|2022-06-14 09:21:10|6440.03|6320.03|6438.89|6318.89|6440.34|6320.34|6438.26|6318.26|10
1655198480000|2022-06-14 09:21:20|6438.79|6318.79|6438.61|6318.61|6439.59|6319.59|6438.56|6318.56|10
1655198490000|2022-06-14 09:21:30|6439.14|6319.14|6439.81|6319.81|6439.81|6319.81|6438.89|6318.89|10
1655198500000|2022-06-14 09:21:40|6439.93|6319.93|6441.57|6321.57|6441.97|6321.97|6439.93|6319.93|9
1655198510000|2022-06-14 09:21:50|6442.13|6322.13|6445.47|6325.47|6445.47|6325.47|6442.1|6322.1|10
1655198520000|2022-06-14 09:22:00|6445.88|6325.88|6445.9|6325.9|6446.15|6326.15|6445.74|6325.74|10
1655198530000|2022-06-14 09:22:10|6445.8|6325.8|6447.28|6327.28|6447.28|6327.28|6445.63|6325.63|9
1655198540000|2022-06-14 09:22:20|6447.42|6327.42|6449.97|6329.97|6449.97|6329.97|6447.42|6327.42|10
1655198550000|2022-06-14 09:22:30|6449.94|6329.94|6450.68|6330.68|6450.68|6330.68|6449.74|6329.74|10
1655198560000|2022-06-14 09:22:40|6450.61|6330.61|6453.51|6333.51|6453.51|6333.51|6450.61|6330.61|10
1655198570000|2022-06-14 09:22:50|6453.99|6333.99|6456.23|6336.23|6456.38|6336.38|6453.98|6333.98|10
1655198580000|2022-06-14 09:23:00|6456.5|6336.5|6457.57|6337.57|6457.65|6337.65|6456.5|6336.5|10
1655198590000|2022-06-14 09:23:10|6457.68|6337.68|6457.29|6337.29|6458.37|6338.37|6457.29|6337.29|10
1655198600000|2022-06-14 09:23:20|6457.3|6337.3|6456.26|6336.26|6457.43|6337.43|6456.26|6336.26|10
1655198610000|2022-06-14 09:23:30|6456.22|6336.22|6456.44|6336.44|6456.47|6336.47|6455.97|6335.97|10
1655198620000|2022-06-14 09:23:40|6456.22|6336.22|6457.36|6337.36|6457.36|6337.36|6456.05|6336.05|10
1655198630000|2022-06-14 09:23:50|6457.51|6337.51|6460.36|6340.36|6460.36|6340.36|6457.51|6337.51|10
1655198640000|2022-06-14 09:24:00|6460.39|6340.39|6463.22|6343.22|6463.22|6343.22|6460.32|6340.32|10
1655198650000|2022-06-14 09:24:10|6464.72|6344.72|6467.66|6347.66|6467.66|6347.66|6464.03|6344.03|10
1655198660000|2022-06-14 09:24:20|6468.33|6348.33|6471.31|6351.31|6471.31|6351.31|6468.33|6348.33|10
1655198670000|2022-06-14 09:24:30|6472.2|6352.2|6474.21|6354.21|6474.21|6354.21|6472.2|6352.2|10
1655198680000|2022-06-14 09:24:40|6474.24|6354.24|6472.98|6352.98|6474.32|6354.32|6472.98|6352.98|10
1655198690000|2022-06-14 09:24:50|6472.69|6352.69|6472.43|6352.43|6472.98|6352.98|6472.31|6352.31|9
1655198700000|2022-06-14 09:25:00|6472.15|6352.15|6466.98|6346.98|6472.15|6352.15|6466.98|6346.98|10
1655198710000|2022-06-14 09:25:10|6466.88|6346.88|6461.83|6341.83|6466.88|6346.88|6461.83|6341.83|10
1655198720000|2022-06-14 09:25:20|6461.68|6341.68|6458.91|6338.91|6461.7|6341.7|6458.91|6338.91|10
1655198730000|2022-06-14 09:25:30|6458.42|6338.42|6458.04|6338.04|6458.75|6338.75|6458.04|6338.04|10
1655198740000|2022-06-14 09:25:40|6458.81|6338.81|6458.72|6338.72|6458.81|6338.81|6458.33|6338.33|10
1655198750000|2022-06-14 09:25:50|6458.82|6338.82|6460.49|6340.49|6460.49|6340.49|6458.82|6338.82|10
1655198760000|2022-06-14 09:26:00|6460.01|6340.01|6460.72|6340.72|6460.92|6340.92|6460.01|6340.01|10
1655198770000|2022-06-14 09:26:10|6460.61|6340.61|6460.11|6340.11|6460.74|6340.74|6459.15|6339.15|10
1655198780000|2022-06-14 09:26:20|6459.49|6339.49|6459.48|6339.48|6459.84|6339.84|6458.77|6338.77|10
1655198790000|2022-06-14 09:26:30|6458.74|6338.74|6454.23|6334.23|6458.74|6338.74|6454.23|6334.23|10
1655198800000|2022-06-14 09:26:40|6453.89|6333.89|6453.06|6333.06|6453.89|6333.89|6452.66|6332.66|9
1655198810000|2022-06-14 09:26:50|6453.2|6333.2|6454.51|6334.51|6454.51|6334.51|6453.2|6333.2|10
1655198820000|2022-06-14 09:27:00|6454.26|6334.26|6449.26|6329.26|6454.26|6334.26|6449.26|6329.26|10
1655198830000|2022-06-14 09:27:10|6449.68|6329.68|6447.05|6327.05|6449.68|6329.68|6447.05|6327.05|10
1655198840000|2022-06-14 09:27:20|6446.72|6326.72|6445.93|6325.93|6446.87|6326.87|6445.59|6325.59|10
1655198850000|2022-06-14 09:27:30|6445.83|6325.83|6442.86|6322.86|6445.83|6325.83|6442.86|6322.86|10
1655198860000|2022-06-14 09:27:40|6442.57|6322.57|6441.33|6321.33|6442.57|6322.57|6441.33|6321.33|10
1655198870000|2022-06-14 09:27:50|6440.24|6320.24|6436.45|6316.45|6440.54|6320.54|6436.45|6316.45|10
1655198880000|2022-06-14 09:28:00|6435.59|6315.59|6431.22|6311.22|6435.59|6315.59|6431.22|6311.22|10
1655198890000|2022-06-14 09:28:10|6431.65|6311.65|6430.24|6310.24|6431.81|6311.81|6429.72|6309.72|10
1655198900000|2022-06-14 09:28:20|6429.5|6309.5|6428.04|6308.04|6430.31|6310.31|6427.7|6307.7|10
1655198910000|2022-06-14 09:28:30|6427.42|6307.42|6427.62|6307.62|6427.64|6307.64|6427.03|6307.03|10
1655198920000|2022-06-14 09:28:40|6427.69|6307.69|6427.84|6307.84|6428.23|6308.23|6427.26|6307.26|9
1655198930000|2022-06-14 09:28:50|6428.17|6308.17|6426.61|6306.61|6428.18|6308.18|6426.61|6306.61|10
1655198940000|2022-06-14 09:29:00|6426.54|6306.54|6414.54|6294.54|6426.54|6306.54|6414.54|6294.54|10
1655198950000|2022-06-14 09:29:10|6415.07|6295.07|6411.9|6291.9|6415.09|6295.09|6411.9|6291.9|10
1655198960000|2022-06-14 09:29:20|6411.63|6291.63|6410.64|6290.64|6411.73|6291.73|6410.51|6290.51|10
1655198970000|2022-06-14 09:29:30|6410.45|6290.45|6408.48|6288.48|6410.45|6290.45|6408.38|6288.38|10
1655198980000|2022-06-14 09:29:40|6408.38|6288.38|6410.55|6290.55|6411.08|6291.08|6408.38|6288.38|10
1655198990000|2022-06-14 09:29:50|6410.5|6290.5|6410.78|6290.78|6411.91|6291.91|6410.32|6290.32|10
1655199000000|2022-06-14 09:30:00|6410.52|6290.52|6409.9|6289.9|6410.52|6290.52|6409.61|6289.61|9
1655199010000|2022-06-14 09:30:10|6410.31|6290.31|6410.69|6290.69|6410.69|6290.69|6409.41|6289.41|10
1655199020000|2022-06-14 09:30:20|6410.49|6290.49|6403.09|6283.09|6410.49|6290.49|6403.09|6283.09|10
1655199030000|2022-06-14 09:30:30|6402.64|6282.64|6390.11|6270.11|6402.64|6282.64|6390.11|6270.11|10
1655199040000|2022-06-14 09:30:40|6389.54|6269.54|6388.47|6268.47|6389.89|6269.89|6388.47|6268.47|10
1655199050000|2022-06-14 09:30:50|6388.75|6268.75|6386.93|6266.93|6388.98|6268.98|6386.93|6266.93|10
1655199060000|2022-06-14 09:31:00|6387.07|6267.07|6388.46|6268.46|6388.46|6268.46|6386.6|6266.6|9
1655199070000|2022-06-14 09:31:10|6387.99|6267.99|6390.1|6270.1|6390.1|6270.1|6387.91|6267.91|10
1655199080000|2022-06-14 09:31:20|6390.93|6270.93|6391.02|6271.02|6391.34|6271.34|6390.88|6270.88|9
1655199090000|2022-06-14 09:31:30|6391.69|6271.69|6391.4|6271.4|6391.69|6271.69|6390.76|6270.76|10
1655199100000|2022-06-14 09:31:40|6391.25|6271.25|6393.52|6273.52|6393.52|6273.52|6391.09|6271.09|10
1655199110000|2022-06-14 09:31:50|6392.69|6272.69|6391.68|6271.68|6394.51|6274.51|6391.68|6271.68|10
1655199120000|2022-06-14 09:32:00|6391.42|6271.42|6392.59|6272.59|6392.64|6272.64|6390.17|6270.17|10
1655199130000|2022-06-14 09:32:10|6392.68|6272.68|6393.83|6273.83|6393.83|6273.83|6392.23|6272.23|9
1655199140000|2022-06-14 09:32:20|6394.39|6274.39|6397.75|6277.75|6398.02|6278.02|6394.33|6274.33|10
1655199150000|2022-06-14 09:32:30|6397.97|6277.97|6399.33|6279.33|6399.33|6279.33|6397.97|6277.97|10
1655199160000|2022-06-14 09:32:40|6399.69|6279.69|6403.25|6283.25|6403.25|6283.25|6399.69|6279.69|10
1655199170000|2022-06-14 09:32:50|6401.44|6281.44|6403.89|6283.89|6403.89|6283.89|6401.44|6281.44|10
1655199180000|2022-06-14 09:33:00|6404.18|6284.18|6408.52|6288.52|6408.52|6288.52|6404.18|6284.18|10
1655199190000|2022-06-14 09:33:10|6409.1|6289.1|6411.28|6291.28|6411.86|6291.86|6409.1|6289.1|10
1655199200000|2022-06-14 09:33:20|6411.3|6291.3|6415.31|6295.31|6415.31|6295.31|6411.3|6291.3|10
1655199210000|2022-06-14 09:33:30|6415.64|6295.64|6413.91|6293.91|6415.64|6295.64|6413.51|6293.51|10
1655199220000|2022-06-14 09:33:40|6413.67|6293.67|6410.73|6290.73|6413.81|6293.81|6410.73|6290.73|9
1655199230000|2022-06-14 09:33:50|6410.05|6290.05|6407.35|6287.35|6410.05|6290.05|6407.35|6287.35|10
1655199240000|2022-06-14 09:34:00|6407.57|6287.57|6408.07|6288.07|6408.07|6288.07|6407.52|6287.52|10
1655199250000|2022-06-14 09:34:10|6408.04|6288.04|6410.01|6290.01|6410.06|6290.06|6407.69|6287.69|10
1655199260000|2022-06-14 09:34:20|6409.94|6289.94|6409.27|6289.27|6410.25|6290.25|6409.27|6289.27|10
1655199270000|2022-06-14 09:34:30|6409.17|6289.17|6411.51|6291.51|6411.51|6291.51|6409.17|6289.17|10
1655199280000|2022-06-14 09:34:40|6412.01|6292.01|6411.61|6291.61|6412.65|6292.65|6411.61|6291.61|10
1655199290000|2022-06-14 09:34:50|6411.06|6291.06|6409.08|6289.08|6411.06|6291.06|6409.08|6289.08|10
1655199300000|2022-06-14 09:35:00|6408.15|6288.15|6405.06|6285.06|6408.36|6288.36|6404.36|6284.36|10
1655199310000|2022-06-14 09:35:10|6404.09|6284.09|6404.88|6284.88|6404.88|6284.88|6403.8|6283.8|10
1655199320000|2022-06-14 09:35:20|6404.33|6284.33|6405.05|6285.05|6405.92|6285.92|6403.57|6283.57|10
1655199330000|2022-06-14 09:35:30|6406.23|6286.23|6409.81|6289.81|6409.81|6289.81|6406.09|6286.09|10
1655199340000|2022-06-14 09:35:40|6410.53|6290.53|6411.41|6291.41|6411.41|6291.41|6410.53|6290.53|10
1655199350000|2022-06-14 09:35:50|6411.17|6291.17|6412.79|6292.79|6412.79|6292.79|6410.32|6290.32|10
1655199360000|2022-06-14 09:36:00|6412.88|6292.88|6414.64|6294.64|6414.81|6294.81|6412.81|6292.81|10
1655199370000|2022-06-14 09:36:10|6414.77|6294.77|6415.31|6295.31|6415.31|6295.31|6414.19|6294.19|10
1655199380000|2022-06-14 09:36:20|6415.24|6295.24|6414.63|6294.63|6415.49|6295.49|6414.58|6294.58|10
1655199390000|2022-06-14 09:36:30|6414.64|6294.64|6414.89|6294.89|6414.89|6294.89|6414.32|6294.32|9
1655199400000|2022-06-14 09:36:40|6414.34|6294.34|6414.75|6294.75|6415.09|6295.09|6414.34|6294.34|9
1655199410000|2022-06-14 09:36:50|6414.88|6294.88|6415.11|6295.11|6415.12|6295.12|6414.47|6294.47|10
1655199420000|2022-06-14 09:37:00|6415.32|6295.32|6416.9|6296.9|6417.1|6297.1|6414.73|6294.73|10
1655199430000|2022-06-14 09:37:10|6416.98|6296.98|6416.38|6296.38|6416.98|6296.98|6415.96|6295.96|10
1655199440000|2022-06-14 09:37:20|6416.48|6296.48|6416.46|6296.46|6417.27|6297.27|6416.46|6296.46|9
1655199450000|2022-06-14 09:37:30|6416.63|6296.63|6416.54|6296.54|6416.85|6296.85|6416.45|6296.45|10
1655199460000|2022-06-14 09:37:40|6416.55|6296.55|6415.51|6295.51|6416.79|6296.79|6415.51|6295.51|10
1655199470000|2022-06-14 09:37:50|6415.77|6295.77|6414.72|6294.72|6415.77|6295.77|6414.31|6294.31|9
1655199480000|2022-06-14 09:38:00|6414.34|6294.34|6413.33|6293.33|6414.71|6294.71|6413.33|6293.33|10
1655199490000|2022-06-14 09:38:10|6413.25|6293.25|6411.3|6291.3|6414.02|6294.02|6411.3|6291.3|10
1655199500000|2022-06-14 09:38:20|6410.59|6290.59|6408.65|6288.65|6410.59|6290.59|6408.65|6288.65|10
1655199510000|2022-06-14 09:38:30|6408.36|6288.36|6406.58|6286.58|6408.71|6288.71|6404.55|6284.55|10
1655199520000|2022-06-14 09:38:40|6405.79|6285.79|6405.64|6285.64|6407.48|6287.48|6405.51|6285.51|10
1655199530000|2022-06-14 09:38:50|6406.86|6286.86|6405.22|6285.22|6407.28|6287.28|6405.22|6285.22|10
1655199540000|2022-06-14 09:39:00|6405.43|6285.43|6403.25|6283.25|6405.43|6285.43|6403.25|6283.25|10
1655199550000|2022-06-14 09:39:10|6401.96|6281.96|6399.59|6279.59|6401.96|6281.96|6399.59|6279.59|10
1655199560000|2022-06-14 09:39:20|6399.69|6279.69|6398.75|6278.75|6399.88|6279.88|6398.71|6278.71|10
1655199570000|2022-06-14 09:39:30|6398.64|6278.64|6401.59|6281.59|6401.59|6281.59|6398.24|6278.24|9
1655199580000|2022-06-14 09:39:40|6401.76|6281.76|6403.22|6283.22|6403.27|6283.27|6401.76|6281.76|10
1655199590000|2022-06-14 09:39:50|6402.84|6282.84|6402.51|6282.51|6402.89|6282.89|6402.42|6282.42|10
1655199600000|2022-06-14 09:40:00|6402.54|6282.54|6404.45|6284.45|6404.45|6284.45|6402.03|6282.03|10
1655199610000|2022-06-14 09:40:10|6404.94|6284.94|6408.26|6288.26|6408.76|6288.76|6404.77|6284.77|10
1655199620000|2022-06-14 09:40:20|6409.28|6289.28|6409.96|6289.96|6410.55|6290.55|6408.82|6288.82|10
1655199630000|2022-06-14 09:40:30|6409.93|6289.93|6407.22|6287.22|6410.84|6290.84|6407.22|6287.22|9
1655199640000|2022-06-14 09:40:40|6408.51|6288.51|6405.69|6285.69|6408.51|6288.51|6405.69|6285.69|10
1655199650000|2022-06-14 09:40:50|6404.85|6284.85|6405.4|6285.4|6405.4|6285.4|6404.58|6284.58|10
1655199660000|2022-06-14 09:41:00|6404.82|6284.82|6405.07|6285.07|6405.19|6285.19|6404.82|6284.82|9
1655199670000|2022-06-14 09:41:10|6405.06|6285.06|6407.07|6287.07|6407.24|6287.24|6405.06|6285.06|10
1655199680000|2022-06-14 09:41:20|6406.9|6286.9|6406.46|6286.46|6406.93|6286.93|6406.39|6286.39|10
1655199690000|2022-06-14 09:41:30|6406.81|6286.81|6406.19|6286.19|6406.94|6286.94|6406.18|6286.18|10
1655199700000|2022-06-14 09:41:40|6406.47|6286.47|6407.56|6287.56|6407.57|6287.57|6406.47|6286.47|10
1655199710000|2022-06-14 09:41:50|6407.61|6287.61|6407.24|6287.24|6407.61|6287.61|6407.08|6287.08|10
1655199720000|2022-06-14 09:42:00|6407.21|6287.21|6406.89|6286.89|6407.41|6287.41|6406.89|6286.89|10
1655199730000|2022-06-14 09:42:10|6406.65|6286.65|6404.67|6284.67|6406.65|6286.65|6404.65|6284.65|10
1655199740000|2022-06-14 09:42:20|6404.75|6284.75|6405.52|6285.52|6405.52|6285.52|6404|6284|10
1655199750000|2022-06-14 09:42:30|6403.85|6283.85|6402.38|6282.38|6404.83|6284.83|6402.38|6282.38|10
1655199760000|2022-06-14 09:42:40|6402.49|6282.49|6398.94|6278.94|6402.49|6282.49|6398.94|6278.94|10
1655199770000|2022-06-14 09:42:50|6399.03|6279.03|6399.71|6279.71|6399.71|6279.71|6399.03|6279.03|10
1655199780000|2022-06-14 09:43:00|6399.82|6279.82|6403.31|6283.31|6403.31|6283.31|6399.82|6279.82|10
1655199790000|2022-06-14 09:43:10|6403.25|6283.25|6405.74|6285.74|6405.74|6285.74|6403.25|6283.25|10
1655199800000|2022-06-14 09:43:20|6405.3|6285.3|6405.2|6285.2|6405.43|6285.43|6405.01|6285.01|10
1655199810000|2022-06-14 09:43:30|6405.13|6285.13|6405.06|6285.06|6405.57|6285.57|6404.2|6284.2|10
1655199820000|2022-06-14 09:43:40|6404.57|6284.57|6403.71|6283.71|6405.49|6285.49|6403.71|6283.71|10
1655199830000|2022-06-14 09:43:50|6403.73|6283.73|6402.59|6282.59|6403.73|6283.73|6402.53|6282.53|10
1655199840000|2022-06-14 09:44:00|6402.77|6282.77|6402.21|6282.21|6402.77|6282.77|6402.06|6282.06|10
1655199850000|2022-06-14 09:44:10|6402.23|6282.23|6396.77|6276.77|6402.23|6282.23|6396.33|6276.33|10
1655199860000|2022-06-14 09:44:20|6394.87|6274.87|6391.51|6271.51|6394.87|6274.87|6391.51|6271.51|10
1655199870000|2022-06-14 09:44:30|6391.47|6271.47|6387.4|6267.4|6391.47|6271.47|6387.4|6267.4|10
1655199880000|2022-06-14 09:44:40|6386.17|6266.17|6384.46|6264.46|6386.17|6266.17|6384.16|6264.16|10
1655199890000|2022-06-14 09:44:50|6383.91|6263.91|6381.88|6261.88|6383.91|6263.91|6381.88|6261.88|10
1655199900000|2022-06-14 09:45:00|6382.47|6262.47|6384.74|6264.74|6384.74|6264.74|6382.47|6262.47|10
1655199910000|2022-06-14 09:45:10|6384.64|6264.64|6387.19|6267.19|6387.19|6267.19|6384.64|6264.64|9
1655199920000|2022-06-14 09:45:20|6387.49|6267.49|6386.29|6266.29|6388.69|6268.69|6386.29|6266.29|10
1655199930000|2022-06-14 09:45:30|6386.28|6266.28|6384.83|6264.83|6386.54|6266.54|6384.83|6264.83|10
1655199940000|2022-06-14 09:45:40|6384.77|6264.77|6384.78|6264.78|6385.09|6265.09|6383.04|6263.04|10
1655199950000|2022-06-14 09:45:50|6384.64|6264.64|6381.31|6261.31|6384.64|6264.64|6381.31|6261.31|10
1655199960000|2022-06-14 09:46:00|6381.41|6261.41|6378.67|6258.67|6381.47|6261.47|6378.54|6258.54|10
1655199970000|2022-06-14 09:46:10|6378.57|6258.57|6377.65|6257.65|6378.72|6258.72|6377.65|6257.65|10
1655199980000|2022-06-14 09:46:20|6377.45|6257.45|6375.45|6255.45|6377.45|6257.45|6375.45|6255.45|10
1655199990000|2022-06-14 09:46:30|6375.37|6255.37|6374.87|6254.87|6375.77|6255.77|6374.04|6254.04|10
1655200000000|2022-06-14 09:46:40|6374.22|6254.22|6368.73|6248.73|6374.64|6254.64|6368.73|6248.73|10
1655200010000|2022-06-14 09:46:50|6364.95|6244.95|6359.01|6239.01|6364.95|6244.95|6357.53|6237.53|10
1655200020000|2022-06-14 09:47:00|6359.11|6239.11|6361.51|6241.51|6361.51|6241.51|6358.89|6238.89|10
1655200030000|2022-06-14 09:47:10|6361.88|6241.88|6362.75|6242.75|6362.75|6242.75|6361.87|6241.87|10
1655200040000|2022-06-14 09:47:20|6364.07|6244.07|6362.76|6242.76|6364.1|6244.1|6362.76|6242.76|10
1655200050000|2022-06-14 09:47:30|6362.96|6242.96|6365.08|6245.08|6365.08|6245.08|6362.4|6242.4|10
1655200060000|2022-06-14 09:47:40|6365.07|6245.07|6370.83|6250.83|6370.83|6250.83|6365.07|6245.07|10
1655200070000|2022-06-14 09:47:50|6371.6|6251.6|6373.02|6253.02|6373.66|6253.66|6371.6|6251.6|10
1655200080000|2022-06-14 09:48:00|6372.53|6252.53|6373.92|6253.92|6374.05|6254.05|6372.53|6252.53|10
1655200090000|2022-06-14 09:48:10|6373.85|6253.85|6373.26|6253.26|6373.86|6253.86|6372.5|6252.5|10
1655200100000|2022-06-14 09:48:20|6373.14|6253.14|6373.89|6253.89|6374.08|6254.08|6373.14|6253.14|9
1655200110000|2022-06-14 09:48:30|6373.62|6253.62|6373.22|6253.22|6374.22|6254.22|6373.16|6253.16|10
1655200120000|2022-06-14 09:48:40|6373.15|6253.15|6372.99|6252.99|6373.38|6253.38|6372.18|6252.18|10
1655200130000|2022-06-14 09:48:50|6373.22|6253.22|6373.04|6253.04|6373.22|6253.22|6372.71|6252.71|10
1655200140000|2022-06-14 09:49:00|6373.14|6253.14|6374.98|6254.98|6374.98|6254.98|6373.14|6253.14|10
1655200150000|2022-06-14 09:49:10|6374.87|6254.87|6376.62|6256.62|6376.62|6256.62|6374.87|6254.87|10
1655200160000|2022-06-14 09:49:20|6376.9|6256.9|6378.47|6258.47|6378.78|6258.78|6376.9|6256.9|10
1655200170000|2022-06-14 09:49:30|6379.03|6259.03|6382.7|6262.7|6382.7|6262.7|6379.03|6259.03|10
1655200180000|2022-06-14 09:49:40|6382.93|6262.93|6383.3|6263.3|6383.9|6263.9|6382.93|6262.93|10
1655200190000|2022-06-14 09:49:50|6384.44|6264.44|6394.2|6274.2|6395.15|6275.15|6384.44|6264.44|10
1655200200000|2022-06-14 09:50:00|6394.15|6274.15|6395.31|6275.31|6395.6|6275.6|6394.15|6274.15|10
1655200210000|2022-06-14 09:50:10|6395.47|6275.47|6395.2|6275.2|6395.71|6275.71|6394.48|6274.48|10
1655200220000|2022-06-14 09:50:20|6395.35|6275.35|6399.59|6279.59|6399.59|6279.59|6395.35|6275.35|9
1655200230000|2022-06-14 09:50:30|6399.69|6279.69|6399.84|6279.84|6400.14|6280.14|6399.67|6279.67|10
1655200240000|2022-06-14 09:50:40|6400.09|6280.09|6402.62|6282.62|6402.69|6282.69|6400.09|6280.09|10
1655200250000|2022-06-14 09:50:50|6403.14|6283.14|6402.27|6282.27|6403.14|6283.14|6402.27|6282.27|10
1655200260000|2022-06-14 09:51:00|6402.1|6282.1|6401.22|6281.22|6402.1|6282.1|6400.84|6280.84|10
1655200270000|2022-06-14 09:51:10|6402.13|6282.13|6402.86|6282.86|6402.86|6282.86|6400.15|6280.15|10
1655200280000|2022-06-14 09:51:20|6402.96|6282.96|6402.92|6282.92|6402.96|6282.96|6401.68|6281.68|10
1655200290000|2022-06-14 09:51:30|6402.81|6282.81|6402.81|6282.81|6403.74|6283.74|6402.74|6282.74|9
1655200300000|2022-06-14 09:51:40|6402.21|6282.21|6401.43|6281.43|6402.21|6282.21|6401.25|6281.25|10
1655200310000|2022-06-14 09:51:50|6401.62|6281.62|6402.51|6282.51|6403.16|6283.16|6401.62|6281.62|10
1655200320000|2022-06-14 09:52:00|6402.4|6282.4|6403.8|6283.8|6403.8|6283.8|6402.03|6282.03|10
1655200330000|2022-06-14 09:52:10|6403.97|6283.97|6403.67|6283.67|6404.6|6284.6|6403.58|6283.58|10
1655200340000|2022-06-14 09:52:20|6403.8|6283.8|6405.17|6285.17|6405.17|6285.17|6403.46|6283.46|9
1655200350000|2022-06-14 09:52:30|6405.25|6285.25|6403.86|6283.86|6405.32|6285.32|6403.86|6283.86|10
1655200360000|2022-06-14 09:52:40|6403.59|6283.59|6403.1|6283.1|6403.59|6283.59|6402.83|6282.83|9
1655200370000|2022-06-14 09:52:50|6403.23|6283.23|6402.7|6282.7|6403.23|6283.23|6402.7|6282.7|9
1655200380000|2022-06-14 09:53:00|6401.85|6281.85|6396.89|6276.89|6401.85|6281.85|6396.89|6276.89|10
1655200390000|2022-06-14 09:53:10|6396.88|6276.88|6394.89|6274.89|6396.94|6276.94|6394.89|6274.89|10
1655200400000|2022-06-14 09:53:20|6393.45|6273.45|6393.04|6273.04|6393.69|6273.69|6393.04|6273.04|9
1655200410000|2022-06-14 09:53:30|6392.76|6272.76|6392.54|6272.54|6393.03|6273.03|6392.54|6272.54|9
1655200420000|2022-06-14 09:53:40|6391.87|6271.87|6390.5|6270.5|6392.13|6272.13|6390.27|6270.27|10
1655200430000|2022-06-14 09:53:50|6389.48|6269.48|6387.61|6267.61|6389.48|6269.48|6386.79|6266.79|9
1655200440000|2022-06-14 09:54:00|6387.15|6267.15|6383.25|6263.25|6387.37|6267.37|6383.13|6263.13|10
1655200450000|2022-06-14 09:54:10|6382.51|6262.51|6380.11|6260.11|6382.51|6262.51|6380.11|6260.11|10
1655200460000|2022-06-14 09:54:20|6380.34|6260.34|6377.86|6257.86|6380.34|6260.34|6377.86|6257.86|10
1655200470000|2022-06-14 09:54:30|6377.81|6257.81|6376.93|6256.93|6377.94|6257.94|6376.08|6256.08|10
1655200480000|2022-06-14 09:54:40|6377.1|6257.1|6376.99|6256.99|6377.71|6257.71|6376.97|6256.97|10
1655200490000|2022-06-14 09:54:50|6376.65|6256.65|6368.57|6248.57|6376.65|6256.65|6368.57|6248.57|10
1655200500000|2022-06-14 09:55:00|6368.15|6248.15|6368.18|6248.18|6369.02|6249.02|6368.15|6248.15|10
1655200510000|2022-06-14 09:55:10|6367.93|6247.93|6363.02|6243.02|6367.93|6247.93|6363.02|6243.02|10
1655200520000|2022-06-14 09:55:20|6362.98|6242.98|6361.7|6241.7|6362.98|6242.98|6361.44|6241.44|9
1655200530000|2022-06-14 09:55:30|6361.35|6241.35|6361.11|6241.11|6361.68|6241.68|6361.11|6241.11|10
1655200540000|2022-06-14 09:55:40|6360.84|6240.84|6359.76|6239.76|6360.84|6240.84|6359.64|6239.64|10
1655200550000|2022-06-14 09:55:50|6359.99|6239.99|6359.36|6239.36|6359.99|6239.99|6359.09|6239.09|10
1655200560000|2022-06-14 09:56:00|6359.29|6239.29|6359.43|6239.43|6359.63|6239.63|6359.04|6239.04|9
1655200570000|2022-06-14 09:56:10|6359.48|6239.48|6360.07|6240.07|6360.42|6240.42|6359.14|6239.14|10
1655200580000|2022-06-14 09:56:20|6360.57|6240.57|6360.98|6240.98|6360.98|6240.98|6360.37|6240.37|10
1655200590000|2022-06-14 09:56:30|6361.85|6241.85|6354.76|6234.76|6362.3|6242.3|6354.76|6234.76|10
1655200600000|2022-06-14 09:56:40|6354.61|6234.61|6349.47|6229.47|6354.61|6234.61|6348.98|6228.98|10
1655200610000|2022-06-14 09:56:50|6348.75|6228.75|6346.62|6226.62|6348.75|6228.75|6345.59|6225.59|10
1655200620000|2022-06-14 09:57:00|6346.5|6226.5|6349.17|6229.17|6349.17|6229.17|6346.5|6226.5|10
1655200630000|2022-06-14 09:57:10|6349.75|6229.75|6350.93|6230.93|6351.39|6231.39|6349.73|6229.73|10
1655200640000|2022-06-14 09:57:20|6350.94|6230.94|6348.54|6228.54|6350.94|6230.94|6348.39|6228.39|10
1655200650000|2022-06-14 09:57:30|6347.72|6227.72|6347|6227|6347.73|6227.73|6346.51|6226.51|10
1655200660000|2022-06-14 09:57:40|6346.17|6226.17|6344.69|6224.69|6346.17|6226.17|6344.38|6224.38|10
1655200670000|2022-06-14 09:57:50|6343.94|6223.94|6343.54|6223.54|6344.63|6224.63|6343.54|6223.54|10
1655200680000|2022-06-14 09:58:00|6343.5|6223.5|6342.96|6222.96|6343.5|6223.5|6342.56|6222.56|10
1655200690000|2022-06-14 09:58:10|6342.81|6222.81|6341.23|6221.23|6342.81|6222.81|6340.75|6220.75|10
1655200700000|2022-06-14 09:58:20|6341.66|6221.66|6340.8|6220.8|6341.67|6221.67|6340.66|6220.66|10
1655200710000|2022-06-14 09:58:30|6340.53|6220.53|6341.32|6221.32|6341.95|6221.95|6340.53|6220.53|10
1655200720000|2022-06-14 09:58:40|6341.93|6221.93|6342.02|6222.02|6342.02|6222.02|6340.45|6220.45|10
1655200730000|2022-06-14 09:58:50|6341.96|6221.96|6341.83|6221.83|6342.43|6222.43|6341.79|6221.79|9
1655200740000|2022-06-14 09:59:00|6341.84|6221.84|6343.17|6223.17|6343.17|6223.17|6341.1|6221.1|10
1655200750000|2022-06-14 09:59:10|6343.45|6223.45|6344.45|6224.45|6344.66|6224.66|6343.45|6223.45|10
1655200760000|2022-06-14 09:59:20|6344.32|6224.32|6344.54|6224.54|6344.97|6224.97|6344.32|6224.32|10
1655200770000|2022-06-14 09:59:30|6344.97|6224.97|6344.47|6224.47|6344.97|6224.97|6343.49|6223.49|10
1655200780000|2022-06-14 09:59:40|6344.72|6224.72|6341.85|6221.85|6344.72|6224.72|6341.85|6221.85|10
1655200790000|2022-06-14 09:59:50|6341.32|6221.32|6337.8|6217.8|6341.32|6221.32|6337.8|6217.8|10
1655200800000|2022-06-14 10:00:00|6337.3|6217.3|6336.86|6216.86|6337.82|6217.82|6336.86|6216.86|10
1655200810000|2022-06-14 10:00:10|6336.74|6216.74|6333.43|6213.43|6336.74|6216.74|6332.77|6212.77|10
1655200820000|2022-06-14 10:00:20|6333.3|6213.3|6334.73|6214.73|6334.75|6214.75|6332.85|6212.85|10
1655200830000|2022-06-14 10:00:30|6334.76|6214.76|6333.8|6213.8|6334.78|6214.78|6333.59|6213.59|10
1655200840000|2022-06-14 10:00:40|6333.65|6213.65|6333.16|6213.16|6333.65|6213.65|6333|6213|10
1655200850000|2022-06-14 10:00:50|6334.01|6214.01|6334.64|6214.64|6334.64|6214.64|6333.81|6213.81|9
1655200860000|2022-06-14 10:01:00|6334.9|6214.9|6336.07|6216.07|6336.07|6216.07|6334.9|6214.9|10
1655200870000|2022-06-14 10:01:10|6336.57|6216.57|6337.98|6217.98|6338.14|6218.14|6336.4|6216.4|10
1655200880000|2022-06-14 10:01:20|6338.06|6218.06|6338.2|6218.2|6338.76|6218.76|6337.96|6217.96|10
1655200890000|2022-06-14 10:01:30|6338.19|6218.19|6337.5|6217.5|6339.43|6219.43|6337.5|6217.5|10
1655200900000|2022-06-14 10:01:40|6337.58|6217.58|6334.99|6214.99|6338.12|6218.12|6334.99|6214.99|10
1655200910000|2022-06-14 10:01:50|6335.41|6215.41|6329.88|6209.88|6335.41|6215.41|6329.53|6209.53|10
1655200920000|2022-06-14 10:02:00|6329.42|6209.42|6329.83|6209.83|6330.99|6210.99|6328.63|6208.63|10
1655200930000|2022-06-14 10:02:10|6330.8|6210.8|6334.61|6214.61|6334.61|6214.61|6329.5|6209.5|10
1655200940000|2022-06-14 10:02:20|6335.48|6215.48|6336.04|6216.04|6336.04|6216.04|6335.48|6215.48|10
1655200950000|2022-06-14 10:02:30|6336.09|6216.09|6335.63|6215.63|6336.18|6216.18|6335.45|6215.45|10
1655200960000|2022-06-14 10:02:40|6335.68|6215.68|6336.91|6216.91|6337.11|6217.11|6335.62|6215.62|10
1655200970000|2022-06-14 10:02:50|6337.02|6217.02|6337.26|6217.26|6337.31|6217.31|6336.92|6216.92|9
1655200980000|2022-06-14 10:03:00|6337.08|6217.08|6337.39|6217.39|6337.39|6217.39|6336.56|6216.56|10
1655200990000|2022-06-14 10:03:10|6337.5|6217.5|6332.09|6212.09|6337.5|6217.5|6332.09|6212.09|10
1655201000000|2022-06-14 10:03:20|6331.5|6211.5|6324.56|6204.56|6331.5|6211.5|6324.56|6204.56|10
1655201010000|2022-06-14 10:03:30|6324.1|6204.1|6321.82|6201.82|6325.11|6205.11|6321.82|6201.82|10
1655201020000|2022-06-14 10:03:40|6320.78|6200.78|6318.74|6198.74|6320.97|6200.97|6318.74|6198.74|10
1655201030000|2022-06-14 10:03:50|6318.55|6198.55|6317.38|6197.38|6318.55|6198.55|6317.27|6197.27|9
1655201040000|2022-06-14 10:04:00|6317.25|6197.25|6317.05|6197.05|6317.25|6197.25|6316.39|6196.39|10
1655201050000|2022-06-14 10:04:10|6316.91|6196.91|6317.88|6197.88|6318|6198|6316.76|6196.76|10
1655201060000|2022-06-14 10:04:20|6318.07|6198.07|6319.65|6199.65|6319.77|6199.77|6318.07|6198.07|10
1655201070000|2022-06-14 10:04:30|6319.74|6199.74|6321.51|6201.51|6321.51|6201.51|6319.74|6199.74|10
1655201080000|2022-06-14 10:04:40|6321.72|6201.72|6322.01|6202.01|6322.21|6202.21|6321.5|6201.5|10
1655201090000|2022-06-14 10:04:50|6321.79|6201.79|6318.34|6198.34|6321.79|6201.79|6318.34|6198.34|10
1655201100000|2022-06-14 10:05:00|6319.21|6199.21|6315.31|6195.31|6319.21|6199.21|6315.31|6195.31|10
1655201110000|2022-06-14 10:05:10|6315.33|6195.33|6313.98|6193.98|6315.33|6195.33|6313.78|6193.78|10
1655201120000|2022-06-14 10:05:20|6314.06|6194.06|6313.6|6193.6|6314.26|6194.26|6313.41|6193.41|10
1655201130000|2022-06-14 10:05:30|6313.43|6193.43|6313.09|6193.09|6313.72|6193.72|6313.09|6193.09|10
1655201140000|2022-06-14 10:05:40|6313.14|6193.14|6311.57|6191.57|6313.7|6193.7|6311.57|6191.57|10
1655201150000|2022-06-14 10:05:50|6311.23|6191.23|6307.18|6187.18|6311.23|6191.23|6307.18|6187.18|10
1655201160000|2022-06-14 10:06:00|6307.34|6187.34|6308.82|6188.82|6309.27|6189.27|6307.12|6187.12|10
1655201170000|2022-06-14 10:06:10|6308.53|6188.53|6310.98|6190.98|6311.1|6191.1|6308.53|6188.53|10
1655201180000|2022-06-14 10:06:20|6310.83|6190.83|6313.87|6193.87|6313.87|6193.87|6310.83|6190.83|9
1655201190000|2022-06-14 10:06:30|6314.32|6194.32|6314.01|6194.01|6314.32|6194.32|6313.14|6193.14|10
1655201200000|2022-06-14 10:06:40|6314.17|6194.17|6313.56|6193.56|6314.17|6194.17|6313.53|6193.53|10
1655201210000|2022-06-14 10:06:50|6313.38|6193.38|6316.4|6196.4|6316.41|6196.41|6313.38|6193.38|10
1655201220000|2022-06-14 10:07:00|6317|6197|6319.16|6199.16|6319.16|6199.16|6317|6197|10
1655201230000|2022-06-14 10:07:10|6319.78|6199.78|6321.93|6201.93|6321.93|6201.93|6319.78|6199.78|10
1655201240000|2022-06-14 10:07:20|6321.39|6201.39|6322.4|6202.4|6322.44|6202.44|6321.39|6201.39|10
1655201250000|2022-06-14 10:07:30|6322.55|6202.55|6322.53|6202.53|6322.71|6202.71|6322.21|6202.21|10
1655201260000|2022-06-14 10:07:40|6322.97|6202.97|6319.86|6199.86|6322.97|6202.97|6319.86|6199.86|10
1655201270000|2022-06-14 10:07:50|6319.55|6199.55|6318.37|6198.37|6319.69|6199.69|6318.28|6198.28|10
1655201280000|2022-06-14 10:08:00|6318.06|6198.06|6319.05|6199.05|6319.25|6199.25|6318.06|6198.06|10
1655201290000|2022-06-14 10:08:10|6319.26|6199.26|6320.16|6200.16|6320.31|6200.31|6319.26|6199.26|10
1655201300000|2022-06-14 10:08:20|6320.2|6200.2|6323.77|6203.77|6323.86|6203.86|6320.11|6200.11|9
1655201310000|2022-06-14 10:08:30|6323.51|6203.51|6324.37|6204.37|6324.59|6204.59|6323.28|6203.28|10
1655201320000|2022-06-14 10:08:40|6323.98|6203.98|6325.11|6205.11|6325.45|6205.45|6323.98|6203.98|10
1655201330000|2022-06-14 10:08:50|6324.86|6204.86|6323.63|6203.63|6325.51|6205.51|6323.63|6203.63|10
1655201340000|2022-06-14 10:09:00|6323.59|6203.59|6320.96|6200.96|6323.59|6203.59|6320.69|6200.69|10
1655201350000|2022-06-14 10:09:10|6320.87|6200.87|6322.24|6202.24|6322.24|6202.24|6320.87|6200.87|10
1655201360000|2022-06-14 10:09:20|6322.33|6202.33|6324.3|6204.3|6324.3|6204.3|6322.33|6202.33|10
1655201370000|2022-06-14 10:09:30|6324.53|6204.53|6323.99|6203.99|6324.53|6204.53|6323.89|6203.89|10
1655201380000|2022-06-14 10:09:40|6324.38|6204.38|6323.65|6203.65|6324.38|6204.38|6323.42|6203.42|10
1655201390000|2022-06-14 10:09:50|6323.82|6203.82|6325.8|6205.8|6325.8|6205.8|6323.53|6203.53|9
1655201400000|2022-06-14 10:10:00|6325.54|6205.54|6328.31|6208.31|6328.31|6208.31|6325.54|6205.54|10
1655201410000|2022-06-14 10:10:10|6327.64|6207.64|6327.81|6207.81|6329.26|6209.26|6327.64|6207.64|10
1655201420000|2022-06-14 10:10:20|6327.68|6207.68|6327.79|6207.79|6327.89|6207.89|6327.29|6207.29|10
1655201430000|2022-06-14 10:10:30|6327.73|6207.73|6328.82|6208.82|6328.82|6208.82|6327.73|6207.73|10
1655201440000|2022-06-14 10:10:40|6328.58|6208.58|6327.62|6207.62|6328.65|6208.65|6327.62|6207.62|10
1655201450000|2022-06-14 10:10:50|6327.35|6207.35|6326.89|6206.89|6327.77|6207.77|6326.64|6206.64|9
1655201460000|2022-06-14 10:11:00|6326.79|6206.79|6326.73|6206.73|6326.84|6206.84|6326.56|6206.56|10
1655201470000|2022-06-14 10:11:10|6327.67|6207.67|6331.14|6211.14|6331.14|6211.14|6327.67|6207.67|10
1655201480000|2022-06-14 10:11:20|6331.44|6211.44|6333.33|6213.33|6333.33|6213.33|6331.44|6211.44|10
1655201490000|2022-06-14 10:11:30|6333.78|6213.78|6336.8|6216.8|6336.8|6216.8|6333.71|6213.71|10
1655201500000|2022-06-14 10:11:40|6337.04|6217.04|6337.21|6217.21|6337.64|6217.64|6336.84|6216.84|10
1655201510000|2022-06-14 10:11:50|6336.99|6216.99|6336.72|6216.72|6337.18|6217.18|6336.27|6216.27|10
1655201520000|2022-06-14 10:12:00|6337.01|6217.01|6335.91|6215.91|6337.14|6217.14|6335.59|6215.59|10
1655201530000|2022-06-14 10:12:10|6336.07|6216.07|6335.42|6215.42|6336.27|6216.27|6335|6215|9
1655201540000|2022-06-14 10:12:20|6335.39|6215.39|6332.19|6212.19|6335.39|6215.39|6332.19|6212.19|10
1655201550000|2022-06-14 10:12:30|6331.96|6211.96|6329.88|6209.88|6331.96|6211.96|6329.88|6209.88|10
1655201560000|2022-06-14 10:12:40|6330.26|6210.26|6329.69|6209.69|6330.26|6210.26|6329.53|6209.53|10
1655201570000|2022-06-14 10:12:50|6329.4|6209.4|6330.12|6210.12|6330.12|6210.12|6328.85|6208.85|10
1655201580000|2022-06-14 10:13:00|6329.48|6209.48|6329.98|6209.98|6332.53|6212.53|6329.48|6209.48|10
1655201590000|2022-06-14 10:13:10|6330.75|6210.75|6332.66|6212.66|6333.72|6213.72|6329.85|6209.85|10
1655201600000|2022-06-14 10:13:20|6332.97|6212.97|6335.22|6215.22|6335.22|6215.22|6332.97|6212.97|10
1655201610000|2022-06-14 10:13:30|6334.68|6214.68|6336.71|6216.71|6336.71|6216.71|6334.68|6214.68|10
1655201620000|2022-06-14 10:13:40|6336.59|6216.59|6337.08|6217.08|6337.08|6217.08|6336.59|6216.59|10
1655201630000|2022-06-14 10:13:50|6336.99|6216.99|6336.37|6216.37|6337.45|6217.45|6336.37|6216.37|10
1655201640000|2022-06-14 10:14:00|6335.21|6215.21|6333.9|6213.9|6335.74|6215.74|6333.64|6213.64|10
1655201650000|2022-06-14 10:14:10|6333.22|6213.22|6331.47|6211.47|6333.22|6213.22|6331.47|6211.47|10
1655201660000|2022-06-14 10:14:20|6331.38|6211.38|6328.03|6208.03|6331.38|6211.38|6328.03|6208.03|10
1655201670000|2022-06-14 10:14:30|6327.95|6207.95|6325.49|6205.49|6327.95|6207.95|6325.49|6205.49|10
1655201680000|2022-06-14 10:14:40|6325.38|6205.38|6325.07|6205.07|6325.4|6205.4|6324.95|6204.95|9
1655201690000|2022-06-14 10:14:50|6324.91|6204.91|6323.85|6203.85|6325.02|6205.02|6323.63|6203.63|10
1655201700000|2022-06-14 10:15:00|6324.1|6204.1|6323.21|6203.21|6324.1|6204.1|6322.5|6202.5|10
1655201710000|2022-06-14 10:15:10|6322.95|6202.95|6322.3|6202.3|6323.03|6203.03|6322.3|6202.3|10
1655201720000|2022-06-14 10:15:20|6321.62|6201.62|6313.76|6193.76|6321.62|6201.62|6313.23|6193.23|10
1655201730000|2022-06-14 10:15:30|6313.66|6193.66|6312.08|6192.08|6313.66|6193.66|6311.98|6191.98|10
1655201740000|2022-06-14 10:15:40|6312.11|6192.11|6307.28|6187.28|6312.11|6192.11|6307.28|6187.28|9
1655201750000|2022-06-14 10:15:50|6306.83|6186.83|6306.79|6186.79|6307.85|6187.85|6306.79|6186.79|10
1655201760000|2022-06-14 10:16:00|6306.51|6186.51|6303.83|6183.83|6306.51|6186.51|6303.4|6183.4|10
1655201770000|2022-06-14 10:16:10|6304.13|6184.13|6303.95|6183.95|6304.4|6184.4|6303.21|6183.21|9
1655201780000|2022-06-14 10:16:20|6303.97|6183.97|6302.82|6182.82|6304.34|6184.34|6302.5|6182.5|10
1655201790000|2022-06-14 10:16:30|6302.84|6182.84|6297.51|6177.51|6302.84|6182.84|6297.51|6177.51|10
1655201800000|2022-06-14 10:16:40|6297.63|6177.63|6293.89|6173.89|6297.63|6177.63|6293.89|6173.89|10
1655201810000|2022-06-14 10:16:50|6293.1|6173.1|6289.13|6169.13|6293.1|6173.1|6288.99|6168.99|10
1655201820000|2022-06-14 10:17:00|6289.31|6169.31|6291.27|6171.27|6291.34|6171.34|6289.11|6169.11|10
1655201830000|2022-06-14 10:17:10|6292.39|6172.39|6295.6|6175.6|6295.6|6175.6|6292.39|6172.39|10
1655201840000|2022-06-14 10:17:20|6295.59|6175.59|6298.23|6178.23|6298.23|6178.23|6295.48|6175.48|10
1655201850000|2022-06-14 10:17:30|6298.36|6178.36|6301.78|6181.78|6301.78|6181.78|6298.36|6178.36|10
1655201860000|2022-06-14 10:17:40|6301.58|6181.58|6302.9|6182.9|6303.31|6183.31|6301.58|6181.58|10
1655201870000|2022-06-14 10:17:50|6302.48|6182.48|6300.51|6180.51|6302.48|6182.48|6300.51|6180.51|9
1655201880000|2022-06-14 10:18:00|6300.52|6180.52|6298.22|6178.22|6300.52|6180.52|6297.83|6177.83|10
1655201890000|2022-06-14 10:18:10|6298.19|6178.19|6302.36|6182.36|6302.36|6182.36|6298.19|6178.19|10
1655201900000|2022-06-14 10:18:20|6302.07|6182.07|6305.94|6185.94|6305.94|6185.94|6302.07|6182.07|10
1655201910000|2022-06-14 10:18:30|6307.39|6187.39|6310.44|6190.44|6310.44|6190.44|6307.39|6187.39|10
1655201920000|2022-06-14 10:18:40|6310.18|6190.18|6313.14|6193.14|6313.14|6193.14|6310.07|6190.07|10
1655201930000|2022-06-14 10:18:50|6313.28|6193.28|6316.92|6196.92|6317.3|6197.3|6313.28|6193.28|10
1655201940000|2022-06-14 10:19:00|6317.32|6197.32|6324.97|6204.97|6324.97|6204.97|6317.32|6197.32|10
1655201950000|2022-06-14 10:19:10|6324.59|6204.59|6326.41|6206.41|6326.41|6206.41|6324.59|6204.59|9
1655201960000|2022-06-14 10:19:20|6325.67|6205.67|6329.73|6209.73|6329.73|6209.73|6325.67|6205.67|10
1655201970000|2022-06-14 10:19:30|6329.99|6209.99|6332.63|6212.63|6332.98|6212.98|6329.99|6209.99|9
1655201980000|2022-06-14 10:19:40|6332.69|6212.69|6334.57|6214.57|6335|6215|6332.64|6212.64|10
1655201990000|2022-06-14 10:19:50|6335.09|6215.09|6333.08|6213.08|6335.09|6215.09|6332.42|6212.42|10
1655202000000|2022-06-14 10:20:00|6333.09|6213.09|6332.07|6212.07|6333.09|6213.09|6332.07|6212.07|10
1655202010000|2022-06-14 10:20:10|6331.75|6211.75|6332.01|6212.01|6332.64|6212.64|6331.71|6211.71|10
1655202020000|2022-06-14 10:20:20|6331.5|6211.5|6334.42|6214.42|6334.42|6214.42|6331.5|6211.5|10
1655202030000|2022-06-14 10:20:30|6333.87|6213.87|6337.72|6217.72|6337.72|6217.72|6333.87|6213.87|10
1655202040000|2022-06-14 10:20:40|6336.95|6216.95|6341.51|6221.51|6341.51|6221.51|6336.95|6216.95|10
1655202050000|2022-06-14 10:20:50|6341.44|6221.44|6343.29|6223.29|6343.8|6223.8|6341.44|6221.44|10
1655202060000|2022-06-14 10:21:00|6343.25|6223.25|6342.4|6222.4|6343.25|6223.25|6341.28|6221.28|10
1655202070000|2022-06-14 10:21:10|6343.04|6223.04|6348.12|6228.12|6348.25|6228.25|6343.04|6223.04|10
1655202080000|2022-06-14 10:21:20|6348.8|6228.8|6349.6|6229.6|6351.3|6231.3|6348.8|6228.8|10
1655202090000|2022-06-14 10:21:30|6350|6230|6358.62|6238.62|6358.62|6238.62|6350|6230|10
1655202100000|2022-06-14 10:21:40|6358.9|6238.9|6359.31|6239.31|6359.37|6239.37|6358.81|6238.81|9
1655202110000|2022-06-14 10:21:50|6359.26|6239.26|6360.35|6240.35|6360.35|6240.35|6359.16|6239.16|10
1655202120000|2022-06-14 10:22:00|6360.44|6240.44|6360.17|6240.17|6361.4|6241.4|6360.17|6240.17|10
1655202130000|2022-06-14 10:22:10|6359.54|6239.54|6359.74|6239.74|6360.24|6240.24|6358.91|6238.91|10
1655202140000|2022-06-14 10:22:20|6359.53|6239.53|6356.71|6236.71|6359.53|6239.53|6356.71|6236.71|10
1655202150000|2022-06-14 10:22:30|6357.16|6237.16|6356.9|6236.9|6357.5|6237.5|6356.69|6236.69|10
1655202160000|2022-06-14 10:22:40|6356.87|6236.87|6354.92|6234.92|6357.05|6237.05|6354.92|6234.92|9
1655202170000|2022-06-14 10:22:50|6354.49|6234.49|6352.24|6232.24|6354.56|6234.56|6352.24|6232.24|10
1655202180000|2022-06-14 10:23:00|6351.77|6231.77|6348.87|6228.87|6351.77|6231.77|6348.87|6228.87|10
1655202190000|2022-06-14 10:23:10|6348.4|6228.4|6348.11|6228.11|6348.65|6228.65|6347.3|6227.3|10
1655202200000|2022-06-14 10:23:20|6348.07|6228.07|6350.23|6230.23|6350.23|6230.23|6347.86|6227.86|10
1655202210000|2022-06-14 10:23:30|6349.94|6229.94|6349.07|6229.07|6349.94|6229.94|6348.85|6228.85|9
1655202220000|2022-06-14 10:23:40|6348.92|6228.92|6348.65|6228.65|6348.92|6228.92|6348.29|6228.29|10
1655202230000|2022-06-14 10:23:50|6348.66|6228.66|6348.19|6228.19|6348.72|6228.72|6348.04|6228.04|10
1655202240000|2022-06-14 10:24:00|6348.27|6228.27|6349.36|6229.36|6349.36|6229.36|6348.17|6228.17|10
1655202250000|2022-06-14 10:24:10|6349.24|6229.24|6350.18|6230.18|6350.28|6230.28|6349.24|6229.24|10
1655202260000|2022-06-14 10:24:20|6350.13|6230.13|6349.98|6229.98|6350.62|6230.62|6349.95|6229.95|10
1655202270000|2022-06-14 10:24:30|6349.87|6229.87|6350.09|6230.09|6350.09|6230.09|6349.16|6229.16|9
1655202280000|2022-06-14 10:24:40|6349.88|6229.88|6349.93|6229.93|6350.15|6230.15|6349.14|6229.14|10
1655202290000|2022-06-14 10:24:50|6349.81|6229.81|6351.23|6231.23|6351.23|6231.23|6349.81|6229.81|9
1655202300000|2022-06-14 10:25:00|6351.3|6231.3|6351.46|6231.46|6352.05|6232.05|6351.03|6231.03|10
1655202310000|2022-06-14 10:25:10|6351.84|6231.84|6356.6|6236.6|6356.6|6236.6|6351.64|6231.64|10
1655202320000|2022-06-14 10:25:20|6356.73|6236.73|6356.45|6236.45|6358.84|6238.84|6356.45|6236.45|10
1655202330000|2022-06-14 10:25:30|6356.17|6236.17|6354.35|6234.35|6356.35|6236.35|6354.26|6234.26|10
1655202340000|2022-06-14 10:25:40|6354|6234|6351.44|6231.44|6354|6234|6351.32|6231.32|10
1655202350000|2022-06-14 10:25:50|6349.83|6229.83|6350.07|6230.07|6350.12|6230.12|6348.86|6228.86|10
1655202360000|2022-06-14 10:26:00|6349.2|6229.2|6349.63|6229.63|6349.93|6229.93|6348.58|6228.58|10
1655202370000|2022-06-14 10:26:10|6349.47|6229.47|6348.44|6228.44|6349.47|6229.47|6348.44|6228.44|10
1655202380000|2022-06-14 10:26:20|6347.64|6227.64|6345.93|6225.93|6348.31|6228.31|6345.88|6225.88|10
1655202390000|2022-06-14 10:26:30|6344.8|6224.8|6343.54|6223.54|6344.8|6224.8|6343.29|6223.29|10
1655202400000|2022-06-14 10:26:40|6343.63|6223.63|6344.23|6224.23|6344.24|6224.24|6343.4|6223.4|10
1655202410000|2022-06-14 10:26:50|6343.65|6223.65|6343.39|6223.39|6343.68|6223.68|6343.06|6223.06|9
1655202420000|2022-06-14 10:27:00|6343.69|6223.69|6344.39|6224.39|6344.57|6224.57|6343.53|6223.53|9
1655202430000|2022-06-14 10:27:10|6344.03|6224.03|6343.64|6223.64|6344.03|6224.03|6343.44|6223.44|10
1655202440000|2022-06-14 10:27:20|6343.62|6223.62|6342.56|6222.56|6343.62|6223.62|6342.56|6222.56|10
1655202450000|2022-06-14 10:27:30|6342.36|6222.36|6343.44|6223.44|6343.79|6223.79|6341.44|6221.44|10
1655202460000|2022-06-14 10:27:40|6343.74|6223.74|6344.03|6224.03|6345|6225|6343.74|6223.74|10
1655202470000|2022-06-14 10:27:50|6344.13|6224.13|6344.19|6224.19|6344.8|6224.8|6343.91|6223.91|10
1655202480000|2022-06-14 10:28:00|6344.1|6224.1|6343.62|6223.62|6344.34|6224.34|6343.58|6223.58|10
1655202490000|2022-06-14 10:28:10|6343.98|6223.98|6343.98|6223.98|6343.98|6223.98|6343.38|6223.38|10
1655202500000|2022-06-14 10:28:20|6344.41|6224.41|6347.28|6227.28|6347.34|6227.34|6343.9|6223.9|10
1655202510000|2022-06-14 10:28:30|6347.25|6227.25|6348.31|6228.31|6348.62|6228.62|6346.45|6226.45|10
1655202520000|2022-06-14 10:28:40|6347.87|6227.87|6346.37|6226.37|6347.87|6227.87|6346.37|6226.37|10
1655202530000|2022-06-14 10:28:50|6346.12|6226.12|6344.16|6224.16|6346.43|6226.43|6344.16|6224.16|10
1655202540000|2022-06-14 10:29:00|6344.18|6224.18|6344.85|6224.85|6344.85|6224.85|6344.18|6224.18|9
1655202550000|2022-06-14 10:29:10|6344.79|6224.79|6345.86|6225.86|6345.86|6225.86|6344.67|6224.67|10
1655202560000|2022-06-14 10:29:20|6345.67|6225.67|6346.89|6226.89|6346.97|6226.97|6345.67|6225.67|9
1655202570000|2022-06-14 10:29:30|6347.06|6227.06|6347.38|6227.38|6348.15|6228.15|6346.91|6226.91|10
1655202580000|2022-06-14 10:29:40|6347.51|6227.51|6350.17|6230.17|6350.17|6230.17|6347.15|6227.15|10
1655202590000|2022-06-14 10:29:50|6350.23|6230.23|6352.01|6232.01|6352.01|6232.01|6350.16|6230.16|10
1655202600000|2022-06-14 10:30:00|6351.73|6231.73|6354.02|6234.02|6354.02|6234.02|6351.73|6231.73|9
1655202610000|2022-06-14 10:30:10|6354.22|6234.22|6355.08|6235.08|6355.61|6235.61|6354.22|6234.22|10
1655202620000|2022-06-14 10:30:20|6354.94|6234.94|6354.76|6234.76|6355.76|6235.76|6354.38|6234.38|10
1655202630000|2022-06-14 10:30:30|6355.12|6235.12|6362.48|6242.48|6362.48|6242.48|6354.61|6234.61|10
1655202640000|2022-06-14 10:30:40|6362.68|6242.68|6369.52|6249.52|6369.52|6249.52|6362.68|6242.68|10
1655202650000|2022-06-14 10:30:50|6369.55|6249.55|6375.93|6255.93|6375.93|6255.93|6369.3|6249.3|10
1655202660000|2022-06-14 10:31:00|6375.13|6255.13|6374.65|6254.65|6375.13|6255.13|6373.75|6253.75|10
1655202670000|2022-06-14 10:31:10|6375.18|6255.18|6372.53|6252.53|6375.18|6255.18|6372.53|6252.53|10
1655202680000|2022-06-14 10:31:20|6372.96|6252.96|6376.16|6256.16|6376.16|6256.16|6372.96|6252.96|10
1655202690000|2022-06-14 10:31:30|6375.87|6255.87|6380.31|6260.31|6380.31|6260.31|6375.87|6255.87|10
1655202700000|2022-06-14 10:31:40|6380.76|6260.76|6380.58|6260.58|6381.68|6261.68|6380.58|6260.58|9
1655202710000|2022-06-14 10:31:50|6380.65|6260.65|6381.09|6261.09|6381.37|6261.37|6380.65|6260.65|10
1655202720000|2022-06-14 10:32:00|6381.22|6261.22|6380.36|6260.36|6381.36|6261.36|6380.36|6260.36|10
1655202730000|2022-06-14 10:32:10|6380.11|6260.11|6380.7|6260.7|6380.7|6260.7|6379.79|6259.79|10
1655202740000|2022-06-14 10:32:20|6380.55|6260.55|6379.39|6259.39|6380.68|6260.68|6379.39|6259.39|9
1655202750000|2022-06-14 10:32:30|6379|6259|6378.42|6258.42|6379|6259|6378.42|6258.42|9
1655202760000|2022-06-14 10:32:40|6378.52|6258.52|6378.46|6258.46|6379.09|6259.09|6378.26|6258.26|9
1655202770000|2022-06-14 10:32:50|6378.57|6258.57|6378.53|6258.53|6379.15|6259.15|6378.19|6258.19|10
1655202780000|2022-06-14 10:33:00|6377.97|6257.97|6381.55|6261.55|6381.55|6261.55|6377.97|6257.97|10
1655202790000|2022-06-14 10:33:10|6381.62|6261.62|6381.92|6261.92|6382.08|6262.08|6381.55|6261.55|10
1655202800000|2022-06-14 10:33:20|6381.74|6261.74|6379.46|6259.46|6381.74|6261.74|6379.3|6259.3|10
1655202810000|2022-06-14 10:33:30|6379.44|6259.44|6378.58|6258.58|6379.44|6259.44|6378.47|6258.47|10
1655202820000|2022-06-14 10:33:40|6378.68|6258.68|6379.61|6259.61|6379.61|6259.61|6378.68|6258.68|10
1655202830000|2022-06-14 10:33:50|6379.48|6259.48|6379.53|6259.53|6380.1|6260.1|6379.28|6259.28|10
1655202840000|2022-06-14 10:34:00|6379.46|6259.46|6384.3|6264.3|6384.31|6264.31|6379.46|6259.46|10
1655202850000|2022-06-14 10:34:10|6384.23|6264.23|6388.38|6268.38|6388.38|6268.38|6384.23|6264.23|10
1655202860000|2022-06-14 10:34:20|6388.89|6268.89|6391.61|6271.61|6391.61|6271.61|6388.89|6268.89|9
1655202870000|2022-06-14 10:34:30|6391.49|6271.49|6394.75|6274.75|6394.75|6274.75|6391.49|6271.49|9
1655202880000|2022-06-14 10:34:40|6395.22|6275.22|6396.4|6276.4|6396.4|6276.4|6394.41|6274.41|10
1655202890000|2022-06-14 10:34:50|6395.98|6275.98|6398.98|6278.98|6400.09|6280.09|6395.98|6275.98|9
1655202900000|2022-06-14 10:35:00|6399.39|6279.39|6401.52|6281.52|6401.57|6281.57|6399.39|6279.39|10
1655202910000|2022-06-14 10:35:10|6401.69|6281.69|6401.92|6281.92|6401.92|6281.92|6400.76|6280.76|10
1655202920000|2022-06-14 10:35:20|6401.15|6281.15|6399.11|6279.11|6401.55|6281.55|6398.78|6278.78|10
1655202930000|2022-06-14 10:35:30|6398.11|6278.11|6397.85|6277.85|6398.17|6278.17|6396.82|6276.82|10
1655202940000|2022-06-14 10:35:40|6397.62|6277.62|6395.87|6275.87|6397.93|6277.93|6395.87|6275.87|9
1655202950000|2022-06-14 10:35:50|6395.78|6275.78|6392.82|6272.82|6395.78|6275.78|6392.82|6272.82|10
1655202960000|2022-06-14 10:36:00|6392.74|6272.74|6392.37|6272.37|6392.74|6272.74|6392.1|6272.1|10
1655202970000|2022-06-14 10:36:10|6391.81|6271.81|6392.26|6272.26|6392.26|6272.26|6391.07|6271.07|10
1655202980000|2022-06-14 10:36:20|6391.27|6271.27|6390.22|6270.22|6391.89|6271.89|6389.97|6269.97|10
1655202990000|2022-06-14 10:36:30|6390.46|6270.46|6389.58|6269.58|6390.47|6270.47|6389.19|6269.19|10
1655203000000|2022-06-14 10:36:40|6389.14|6269.14|6390.44|6270.44|6390.88|6270.88|6389.14|6269.14|10
1655203010000|2022-06-14 10:36:50|6390.71|6270.71|6389.53|6269.53|6390.77|6270.77|6389.25|6269.25|10
1655203020000|2022-06-14 10:37:00|6389.08|6269.08|6387.6|6267.6|6389.08|6269.08|6387.6|6267.6|10
1655203030000|2022-06-14 10:37:10|6387.42|6267.42|6387.23|6267.23|6387.93|6267.93|6387.22|6267.22|10
1655203040000|2022-06-14 10:37:20|6387.38|6267.38|6387.72|6267.72|6388.15|6268.15|6387.38|6267.38|10
1655203050000|2022-06-14 10:37:30|6387.59|6267.59|6388.3|6268.3|6388.42|6268.42|6387.32|6267.32|9
1655203060000|2022-06-14 10:37:40|6388.66|6268.66|6387.72|6267.72|6389.58|6269.58|6387.72|6267.72|10
1655203070000|2022-06-14 10:37:50|6388.22|6268.22|6383.76|6263.76|6388.22|6268.22|6383.76|6263.76|10
1655203080000|2022-06-14 10:38:00|6382.9|6262.9|6381.75|6261.75|6383.33|6263.33|6381.46|6261.46|10
1655203090000|2022-06-14 10:38:10|6381.82|6261.82|6377.37|6257.37|6381.82|6261.82|6377.37|6257.37|10
1655203100000|2022-06-14 10:38:20|6377.79|6257.79|6376.63|6256.63|6377.79|6257.79|6376.27|6256.27|10
1655203110000|2022-06-14 10:38:30|6376.13|6256.13|6376.22|6256.22|6376.39|6256.39|6375.72|6255.72|9
1655203120000|2022-06-14 10:38:40|6376.39|6256.39|6375.51|6255.51|6376.44|6256.44|6375.37|6255.37|10
1655203130000|2022-06-14 10:38:50|6375.6|6255.6|6376.99|6256.99|6376.99|6256.99|6375.26|6255.26|10
1655203140000|2022-06-14 10:39:00|6377.2|6257.2|6377.56|6257.56|6377.59|6257.59|6377.2|6257.2|7
1655203150000|2022-06-14 10:39:10|6377.83|6257.83|6382.33|6262.33|6382.33|6262.33|6377.68|6257.68|10
1655203160000|2022-06-14 10:39:20|6382.41|6262.41|6385.42|6265.42|6385.42|6265.42|6382.41|6262.41|10
1655203170000|2022-06-14 10:39:30|6385.46|6265.46|6384.91|6264.91|6386.04|6266.04|6384.91|6264.91|10
1655203180000|2022-06-14 10:39:40|6384.93|6264.93|6383.07|6263.07|6384.98|6264.98|6383.07|6263.07|10
1655203190000|2022-06-14 10:39:50|6383.15|6263.15|6382.18|6262.18|6383.15|6263.15|6382.18|6262.18|10
1655203200000|2022-06-14 10:40:00|6381.8|6261.8|6381.67|6261.67|6382|6262|6381.15|6261.15|10
1655203210000|2022-06-14 10:40:10|6381.24|6261.24|6379.75|6259.75|6381.33|6261.33|6379.53|6259.53|10
1655203220000|2022-06-14 10:40:20|6379.23|6259.23|6378.6|6258.6|6379.23|6259.23|6378.41|6258.41|10
1655203230000|2022-06-14 10:40:30|6378.58|6258.58|6377.14|6257.14|6378.58|6258.58|6377.1|6257.1|10
1655203240000|2022-06-14 10:40:40|6377.33|6257.33|6377.55|6257.55|6377.55|6257.55|6376.64|6256.64|10
1655203250000|2022-06-14 10:40:50|6377.51|6257.51|6377.69|6257.69|6378.29|6258.29|6377.51|6257.51|10
1655203260000|2022-06-14 10:41:00|6377.64|6257.64|6376.2|6256.2|6377.64|6257.64|6376.2|6256.2|10
1655203270000|2022-06-14 10:41:10|6375.61|6255.61|6374.64|6254.64|6375.61|6255.61|6374.64|6254.64|10
1655203280000|2022-06-14 10:41:20|6374.58|6254.58|6369.41|6249.41|6374.58|6254.58|6369.41|6249.41|10
1655203290000|2022-06-14 10:41:30|6369.48|6249.48|6368.44|6248.44|6369.48|6249.48|6368.3|6248.3|10
1655203300000|2022-06-14 10:41:40|6368.41|6248.41|6367.58|6247.58|6368.41|6248.41|6367.22|6247.22|10
1655203310000|2022-06-14 10:41:50|6367.53|6247.53|6366.93|6246.93|6367.73|6247.73|6366.68|6246.68|10
1655203320000|2022-06-14 10:42:00|6366.54|6246.54|6367.14|6247.14|6367.14|6247.14|6365.89|6245.89|10
1655203330000|2022-06-14 10:42:10|6365.56|6245.56|6365.09|6245.09|6366.2|6246.2|6365.09|6245.09|10
1655203340000|2022-06-14 10:42:20|6364.92|6244.92|6365.01|6245.01|6365.01|6245.01|6363.71|6243.71|10
1655203350000|2022-06-14 10:42:30|6364.07|6244.07|6366.59|6246.59|6366.59|6246.59|6364.05|6244.05|10
1655203360000|2022-06-14 10:42:40|6366.67|6246.67|6365.69|6245.69|6367.01|6247.01|6365.69|6245.69|10
1655203370000|2022-06-14 10:42:50|6365.78|6245.78|6361.02|6241.02|6365.78|6245.78|6360.83|6240.83|10
1655203380000|2022-06-14 10:43:00|6360.15|6240.15|6353.94|6233.94|6360.21|6240.21|6353.94|6233.94|9
1655203390000|2022-06-14 10:43:10|6353.09|6233.09|6348.24|6228.24|6353.09|6233.09|6347.79|6227.79|10
1655203400000|2022-06-14 10:43:20|6347.82|6227.82|6349.04|6229.04|6349.04|6229.04|6347.82|6227.82|10
1655203410000|2022-06-14 10:43:30|6349.19|6229.19|6349.25|6229.25|6349.47|6229.47|6348.79|6228.79|10
1655203420000|2022-06-14 10:43:40|6349.21|6229.21|6349.08|6229.08|6349.21|6229.21|6348.64|6228.64|10
1655203430000|2022-06-14 10:43:50|6349.15|6229.15|6348.69|6228.69|6349.19|6229.19|6348.19|6228.19|10
1655203440000|2022-06-14 10:44:00|6348.66|6228.66|6349.09|6229.09|6349.09|6229.09|6348.21|6228.21|10
1655203450000|2022-06-14 10:44:10|6349.63|6229.63|6349.73|6229.73|6350.62|6230.62|6349.01|6229.01|10
1655203460000|2022-06-14 10:44:20|6350.12|6230.12|6350.53|6230.53|6350.86|6230.86|6349.79|6229.79|10
1655203470000|2022-06-14 10:44:30|6350.99|6230.99|6350.59|6230.59|6350.99|6230.99|6350.25|6230.25|10
1655203480000|2022-06-14 10:44:40|6350.65|6230.65|6351.9|6231.9|6351.95|6231.95|6350.65|6230.65|10
1655203490000|2022-06-14 10:44:50|6352.06|6232.06|6351.69|6231.69|6352.38|6232.38|6350.4|6230.4|10
1655203500000|2022-06-14 10:45:00|6352.4|6232.4|6353.17|6233.17|6353.65|6233.65|6352.13|6232.13|10
1655203510000|2022-06-14 10:45:10|6354.16|6234.16|6358.04|6238.04|6358.04|6238.04|6354.16|6234.16|10
1655203520000|2022-06-14 10:45:20|6358.64|6238.64|6362.34|6242.34|6362.34|6242.34|6358.64|6238.64|10
1655203530000|2022-06-14 10:45:30|6362.36|6242.36|6362.63|6242.63|6363.69|6243.69|6362.11|6242.11|10
1655203540000|2022-06-14 10:45:40|6362.01|6242.01|6361.16|6241.16|6362.01|6242.01|6360.69|6240.69|9
1655203550000|2022-06-14 10:45:50|6361.21|6241.21|6363.1|6243.1|6363.1|6243.1|6361.21|6241.21|10
1655203560000|2022-06-14 10:46:00|6363.36|6243.36|6363.4|6243.4|6363.45|6243.45|6362.9|6242.9|10
1655203570000|2022-06-14 10:46:10|6363.87|6243.87|6363.89|6243.89|6365.08|6245.08|6363.69|6243.69|10
1655203580000|2022-06-14 10:46:20|6363.98|6243.98|6364.23|6244.23|6364.34|6244.34|6363.87|6243.87|10
1655203590000|2022-06-14 10:46:30|6364.22|6244.22|6367.11|6247.11|6367.11|6247.11|6364.01|6244.01|10
1655203600000|2022-06-14 10:46:40|6367.08|6247.08|6368.74|6248.74|6368.74|6248.74|6367.08|6247.08|10
1655203610000|2022-06-14 10:46:50|6368.5|6248.5|6368.95|6248.95|6369.44|6249.44|6368.47|6248.47|10
1655203620000|2022-06-14 10:47:00|6369.59|6249.59|6368.43|6248.43|6369.59|6249.59|6368.43|6248.43|10
1655203630000|2022-06-14 10:47:10|6368.71|6248.71|6367.51|6247.51|6368.71|6248.71|6367.51|6247.51|10
1655203640000|2022-06-14 10:47:20|6367.92|6247.92|6366.88|6246.88|6368.12|6248.12|6366.88|6246.88|10
1655203650000|2022-06-14 10:47:30|6366.14|6246.14|6363.78|6243.78|6366.14|6246.14|6363.78|6243.78|10
1655203660000|2022-06-14 10:47:40|6363.61|6243.61|6366|6246|6366|6246|6363.45|6243.45|10
1655203670000|2022-06-14 10:47:50|6365.69|6245.69|6367.38|6247.38|6367.42|6247.42|6365.69|6245.69|10
1655203680000|2022-06-14 10:48:00|6367.52|6247.52|6370.17|6250.17|6370.68|6250.68|6367.52|6247.52|10
1655203690000|2022-06-14 10:48:10|6370.15|6250.15|6369.45|6249.45|6370.44|6250.44|6369.26|6249.26|10
1655203700000|2022-06-14 10:48:20|6369.31|6249.31|6366.12|6246.12|6369.31|6249.31|6366.12|6246.12|10
1655203710000|2022-06-14 10:48:30|6366.28|6246.28|6365.72|6245.72|6366.61|6246.61|6365.64|6245.64|10
1655203720000|2022-06-14 10:48:40|6366.42|6246.42|6366.5|6246.5|6366.64|6246.64|6366.34|6246.34|9
1655203730000|2022-06-14 10:48:50|6366.03|6246.03|6364.83|6244.83|6366.03|6246.03|6364.81|6244.81|10
1655203740000|2022-06-14 10:49:00|6364.46|6244.46|6363.14|6243.14|6364.46|6244.46|6363.14|6243.14|10
1655203750000|2022-06-14 10:49:10|6363.31|6243.31|6360.66|6240.66|6363.31|6243.31|6360.66|6240.66|10
1655203760000|2022-06-14 10:49:20|6360.52|6240.52|6354|6234|6360.56|6240.56|6354|6234|10
1655203770000|2022-06-14 10:49:30|6353.89|6233.89|6352.18|6232.18|6353.89|6233.89|6351.88|6231.88|10
1655203780000|2022-06-14 10:49:40|6351.61|6231.61|6347.61|6227.61|6351.61|6231.61|6347.61|6227.61|10
1655203790000|2022-06-14 10:49:50|6346.78|6226.78|6341.87|6221.87|6346.78|6226.78|6341.87|6221.87|10
1655203800000|2022-06-14 10:50:00|6341.49|6221.49|6334.97|6214.97|6341.5|6221.5|6334.97|6214.97|10
1655203810000|2022-06-14 10:50:10|6334.87|6214.87|6333.97|6213.97|6336.05|6216.05|6333.97|6213.97|10
1655203820000|2022-06-14 10:50:20|6333.73|6213.73|6331.62|6211.62|6333.73|6213.73|6331.62|6211.62|10
1655203830000|2022-06-14 10:50:30|6331.83|6211.83|6329.66|6209.66|6331.83|6211.83|6329.66|6209.66|10
1655203840000|2022-06-14 10:50:40|6329.54|6209.54|6329.02|6209.02|6329.65|6209.65|6328.61|6208.61|9
1655203850000|2022-06-14 10:50:50|6328.46|6208.46|6326.15|6206.15|6328.46|6208.46|6326.15|6206.15|10
1655203860000|2022-06-14 10:51:00|6327.18|6207.18|6326.91|6206.91|6327.56|6207.56|6326.59|6206.59|10
1655203870000|2022-06-14 10:51:10|6326.98|6206.98|6327.4|6207.4|6327.87|6207.87|6326.98|6206.98|10
1655203880000|2022-06-14 10:51:20|6327.12|6207.12|6327.03|6207.03|6327.12|6207.12|6326.64|6206.64|10
1655203890000|2022-06-14 10:51:30|6326.2|6206.2|6323.83|6203.83|6326.36|6206.36|6323.83|6203.83|10
1655203900000|2022-06-14 10:51:40|6323.68|6203.68|6322.31|6202.31|6324.42|6204.42|6322.06|6202.06|10
1655203910000|2022-06-14 10:51:50|6323.3|6203.3|6322.57|6202.57|6323.32|6203.32|6321.58|6201.58|10
1655203920000|2022-06-14 10:52:00|6322.29|6202.29|6324.04|6204.04|6324.33|6204.33|6321.73|6201.73|10
1655203930000|2022-06-14 10:52:10|6324.83|6204.83|6327.25|6207.25|6327.25|6207.25|6324.83|6204.83|10
1655203940000|2022-06-14 10:52:20|6326.9|6206.9|6327.01|6207.01|6327.66|6207.66|6326.9|6206.9|10
1655203950000|2022-06-14 10:52:30|6326.64|6206.64|6326.81|6206.81|6327.11|6207.11|6325.67|6205.67|10
1655203960000|2022-06-14 10:52:40|6326.56|6206.56|6324.7|6204.7|6326.56|6206.56|6324.7|6204.7|10
1655203970000|2022-06-14 10:52:50|6325.38|6205.38|6325.14|6205.14|6325.48|6205.48|6324.72|6204.72|10
1655203980000|2022-06-14 10:53:00|6326.11|6206.11|6326.81|6206.81|6326.81|6206.81|6325.53|6205.53|10
1655203990000|2022-06-14 10:53:10|6327.2|6207.2|6325.93|6205.93|6327.22|6207.22|6325.8|6205.8|10
1655204000000|2022-06-14 10:53:20|6325.76|6205.76|6324.53|6204.53|6325.76|6205.76|6324.53|6204.53|9
1655204010000|2022-06-14 10:53:30|6324.46|6204.46|6324.52|6204.52|6324.81|6204.81|6324.43|6204.43|9
1655204020000|2022-06-14 10:53:40|6324.56|6204.56|6324.26|6204.26|6324.85|6204.85|6324.26|6204.26|10
1655204030000|2022-06-14 10:53:50|6323.9|6203.9|6324.87|6204.87|6324.87|6204.87|6323.83|6203.83|10
1655204040000|2022-06-14 10:54:00|6324.5|6204.5|6325.79|6205.79|6325.79|6205.79|6324.5|6204.5|8
1655204050000|2022-06-14 10:54:10|6325.71|6205.71|6327.21|6207.21|6327.21|6207.21|6325.7|6205.7|10
1655204060000|2022-06-14 10:54:20|6327.86|6207.86|6328.45|6208.45|6328.98|6208.98|6327.76|6207.76|10
1655204070000|2022-06-14 10:54:30|6328.68|6208.68|6327.88|6207.88|6328.7|6208.7|6327.88|6207.88|8
1655204080000|2022-06-14 10:54:40|6327.28|6207.28|6327.67|6207.67|6328.07|6208.07|6326.9|6206.9|10
1655204090000|2022-06-14 10:54:50|6326.75|6206.75|6324.79|6204.79|6327.42|6207.42|6324.79|6204.79|9
1655204100000|2022-06-14 10:55:00|6324.34|6204.34|6318.39|6198.39|6324.53|6204.53|6318.22|6198.22|10
1655204110000|2022-06-14 10:55:10|6318.04|6198.04|6317.48|6197.48|6318.57|6198.57|6316.84|6196.84|10
1655204120000|2022-06-14 10:55:20|6317.39|6197.39|6316.68|6196.68|6317.5|6197.5|6316.21|6196.21|9
1655204130000|2022-06-14 10:55:30|6316.61|6196.61|6315.93|6195.93|6316.61|6196.61|6315.54|6195.54|10
1655204140000|2022-06-14 10:55:40|6315.86|6195.86|6316.07|6196.07|6316.07|6196.07|6314.89|6194.89|9
1655204150000|2022-06-14 10:55:50|6316.08|6196.08|6315.8|6195.8|6316.08|6196.08|6315.07|6195.07|10
1655204160000|2022-06-14 10:56:00|6315.9|6195.9|6316.28|6196.28|6316.42|6196.42|6315.55|6195.55|10
1655204170000|2022-06-14 10:56:10|6316.14|6196.14|6315.58|6195.58|6316.6|6196.6|6315.58|6195.58|9
1655204180000|2022-06-14 10:56:20|6314.84|6194.84|6313.66|6193.66|6315.08|6195.08|6313.66|6193.66|10
1655204190000|2022-06-14 10:56:30|6311.77|6191.77|6310.46|6190.46|6311.83|6191.83|6310.01|6190.01|10
1655204200000|2022-06-14 10:56:40|6310.53|6190.53|6308.92|6188.92|6310.7|6190.7|6308.92|6188.92|10
1655204210000|2022-06-14 10:56:50|6308.78|6188.78|6308.68|6188.68|6309.02|6189.02|6308.5|6188.5|10
1655204220000|2022-06-14 10:57:00|6308.63|6188.63|6309.61|6189.61|6309.61|6189.61|6308.34|6188.34|10
1655204230000|2022-06-14 10:57:10|6309.47|6189.47|6312.04|6192.04|6312.04|6192.04|6309.25|6189.25|10
1655204240000|2022-06-14 10:57:20|6312.36|6192.36|6313.2|6193.2|6313.42|6193.42|6312.2|6192.2|10
1655204250000|2022-06-14 10:57:30|6313.1|6193.1|6315.25|6195.25|6315.32|6195.32|6313.1|6193.1|10
1655204260000|2022-06-14 10:57:40|6315.7|6195.7|6315.69|6195.69|6316.05|6196.05|6315.34|6195.34|10
1655204270000|2022-06-14 10:57:50|6315.79|6195.79|6315.92|6195.92|6316.52|6196.52|6315.6|6195.6|10
1655204280000|2022-06-14 10:58:00|6316.7|6196.7|6316.78|6196.78|6317.37|6197.37|6316.7|6196.7|10
1655204290000|2022-06-14 10:58:10|6316.94|6196.94|6317.92|6197.92|6317.92|6197.92|6316.94|6196.94|10
1655204300000|2022-06-14 10:58:20|6317.8|6197.8|6319.33|6199.33|6319.69|6199.69|6317.72|6197.72|10
1655204310000|2022-06-14 10:58:30|6319.56|6199.56|6323.05|6203.05|6323.09|6203.09|6319.56|6199.56|8
1655204320000|2022-06-14 10:58:40|6323.01|6203.01|6323.45|6203.45|6323.45|6203.45|6322.45|6202.45|10
1655204330000|2022-06-14 10:58:50|6323.09|6203.09|6324.77|6204.77|6325.09|6205.09|6323.09|6203.09|10
1655204340000|2022-06-14 10:59:00|6325.4|6205.4|6323.95|6203.95|6326|6206|6323.95|6203.95|10
1655204350000|2022-06-14 10:59:10|6323.86|6203.86|6324.59|6204.59|6324.65|6204.65|6323.86|6203.86|9
1655204360000|2022-06-14 10:59:20|6324.24|6204.24|6323.42|6203.42|6324.24|6204.24|6322.85|6202.85|10
1655204370000|2022-06-14 10:59:30|6323.61|6203.61|6324.62|6204.62|6324.67|6204.67|6323.03|6203.03|9
1655204380000|2022-06-14 10:59:40|6323.68|6203.68|6318.58|6198.58|6323.68|6203.68|6318.58|6198.58|10
1655204390000|2022-06-14 10:59:50|6318.63|6198.63|6315.17|6195.17|6318.63|6198.63|6315.09|6195.09|10
1655204400000|2022-06-14 11:00:00|6314.59|6194.59|6313.64|6193.64|6314.59|6194.59|6313.64|6193.64|10
1655204410000|2022-06-14 11:00:10|6314.04|6194.04|6310.51|6190.51|6314.04|6194.04|6310.51|6190.51|10
1655204420000|2022-06-14 11:00:20|6310.91|6190.91|6308.4|6188.4|6310.91|6190.91|6308.4|6188.4|10
1655204430000|2022-06-14 11:00:30|6308.68|6188.68|6307.76|6187.76|6308.68|6188.68|6307.76|6187.76|10
1655204440000|2022-06-14 11:00:40|6308.75|6188.75|6306.32|6186.32|6308.75|6188.75|6306.32|6186.32|10
1655204450000|2022-06-14 11:00:50|6306.35|6186.35|6304.37|6184.37|6306.35|6186.35|6304.37|6184.37|10
1655204460000|2022-06-14 11:01:00|6304.27|6184.27|6303.87|6183.87|6304.62|6184.62|6303.7|6183.7|10
1655204470000|2022-06-14 11:01:10|6304.54|6184.54|6306.21|6186.21|6306.21|6186.21|6304.54|6184.54|10
1655204480000|2022-06-14 11:01:20|6306.27|6186.27|6306.73|6186.73|6306.73|6186.73|6304.72|6184.72|10
1655204490000|2022-06-14 11:01:30|6306.46|6186.46|6309.31|6189.31|6309.6|6189.6|6305.43|6185.43|10
1655204500000|2022-06-14 11:01:40|6308.27|6188.27|6314.49|6194.49|6314.49|6194.49|6308.17|6188.17|10
1655204510000|2022-06-14 11:01:50|6314.44|6194.44|6316.38|6196.38|6316.38|6196.38|6313.66|6193.66|10
1655204520000|2022-06-14 11:02:00|6316.11|6196.11|6317.82|6197.82|6318.05|6198.05|6316.02|6196.02|10
1655204530000|2022-06-14 11:02:10|6317.72|6197.72|6318.29|6198.29|6318.69|6198.69|6317.72|6197.72|7
1655204540000|2022-06-14 11:02:20|6317.62|6197.62|6317.72|6197.72|6317.79|6197.79|6317|6197|10
1655204550000|2022-06-14 11:02:30|6317.36|6197.36|6315.06|6195.06|6317.36|6197.36|6314.7|6194.7|10
1655204560000|2022-06-14 11:02:40|6314.75|6194.75|6312.3|6192.3|6314.75|6194.75|6312.3|6192.3|10
1655204570000|2022-06-14 11:02:50|6312.35|6192.35|6314.85|6194.85|6314.85|6194.85|6312.35|6192.35|9
1655204580000|2022-06-14 11:03:00|6314.86|6194.86|6316.52|6196.52|6316.87|6196.87|6314.64|6194.64|10
1655204590000|2022-06-14 11:03:10|6317.23|6197.23|6316.56|6196.56|6317.23|6197.23|6314.87|6194.87|10
1655204600000|2022-06-14 11:03:20|6317.24|6197.24|6319.56|6199.56|6319.56|6199.56|6317.22|6197.22|10
1655204610000|2022-06-14 11:03:30|6319.85|6199.85|6321.49|6201.49|6321.5|6201.5|6319.83|6199.83|10
1655204620000|2022-06-14 11:03:40|6321.65|6201.65|6323.01|6203.01|6323.01|6203.01|6321.53|6201.53|10
1655204630000|2022-06-14 11:03:50|6322.95|6202.95|6326.47|6206.47|6326.47|6206.47|6322.95|6202.95|10
1655204640000|2022-06-14 11:04:00|6326.57|6206.57|6326.79|6206.79|6326.88|6206.88|6326.38|6206.38|10
1655204650000|2022-06-14 11:04:10|6326.63|6206.63|6326.58|6206.58|6327.1|6207.1|6326.34|6206.34|10
1655204660000|2022-06-14 11:04:20|6326.9|6206.9|6328.59|6208.59|6328.59|6208.59|6326.9|6206.9|10
1655204670000|2022-06-14 11:04:30|6328.54|6208.54|6329.12|6209.12|6329.12|6209.12|6328.52|6208.52|10
1655204680000|2022-06-14 11:04:40|6328.72|6208.72|6329.2|6209.2|6329.2|6209.2|6328.72|6208.72|9
1655204690000|2022-06-14 11:04:50|6329.16|6209.16|6328.37|6208.37|6329.31|6209.31|6328.17|6208.17|10
1655204700000|2022-06-14 11:05:00|6328.56|6208.56|6327.58|6207.58|6328.58|6208.58|6327.17|6207.17|10
1655204710000|2022-06-14 11:05:10|6327.49|6207.49|6328.16|6208.16|6328.16|6208.16|6327.47|6207.47|9
1655204720000|2022-06-14 11:05:20|6328.13|6208.13|6328.28|6208.28|6328.74|6208.74|6328.13|6208.13|9
1655204730000|2022-06-14 11:05:30|6328.44|6208.44|6328.32|6208.32|6328.66|6208.66|6328.19|6208.19|8
1655204740000|2022-06-14 11:05:40|6328.45|6208.45|6326.92|6206.92|6328.54|6208.54|6326.92|6206.92|10
1655204750000|2022-06-14 11:05:50|6326.56|6206.56|6323|6203|6326.56|6206.56|6323|6203|10
1655204760000|2022-06-14 11:06:00|6322.12|6202.12|6319.6|6199.6|6322.12|6202.12|6319.6|6199.6|10
1655204770000|2022-06-14 11:06:10|6319.54|6199.54|6316.88|6196.88|6319.54|6199.54|6316.41|6196.41|10
1655204780000|2022-06-14 11:06:20|6316.9|6196.9|6314.39|6194.39|6316.9|6196.9|6314.39|6194.39|10
1655204790000|2022-06-14 11:06:30|6314.17|6194.17|6313.42|6193.42|6314.54|6194.54|6313.42|6193.42|10
1655204800000|2022-06-14 11:06:40|6311.64|6191.64|6307.06|6187.06|6311.84|6191.84|6307.06|6187.06|10
1655204810000|2022-06-14 11:06:50|6306.21|6186.21|6306.24|6186.24|6307.17|6187.17|6306.21|6186.21|8
1655204820000|2022-06-14 11:07:00|6305.77|6185.77|6305.65|6185.65|6305.92|6185.92|6305.01|6185.01|9
1655204830000|2022-06-14 11:07:10|6305.24|6185.24|6304.14|6184.14|6305.46|6185.46|6304.14|6184.14|10
1655204840000|2022-06-14 11:07:20|6304.11|6184.11|6304.25|6184.25|6304.44|6184.44|6303.69|6183.69|10
1655204850000|2022-06-14 11:07:30|6303.69|6183.69|6304.19|6184.19|6304.26|6184.26|6303.64|6183.64|10
1655204860000|2022-06-14 11:07:40|6303.43|6183.43|6305.06|6185.06|6305.06|6185.06|6303.43|6183.43|10
1655204870000|2022-06-14 11:07:50|6305.57|6185.57|6305.99|6185.99|6306.55|6186.55|6305.57|6185.57|10
1655204880000|2022-06-14 11:08:00|6307|6187|6308.55|6188.55|6308.68|6188.68|6307|6187|10
1655204890000|2022-06-14 11:08:10|6308.11|6188.11|6311.18|6191.18|6311.18|6191.18|6308.11|6188.11|10
1655204900000|2022-06-14 11:08:20|6310.94|6190.94|6311.86|6191.86|6311.86|6191.86|6310.94|6190.94|10
1655204910000|2022-06-14 11:08:30|6311.79|6191.79|6312.04|6192.04|6312.16|6192.16|6311.79|6191.79|10
1655204920000|2022-06-14 11:08:40|6312.16|6192.16|6312.94|6192.94|6313.8|6193.8|6312.16|6192.16|10
1655204930000|2022-06-14 11:08:50|6313.03|6193.03|6312.74|6192.74|6313.63|6193.63|6312.7|6192.7|10
1655204940000|2022-06-14 11:09:00|6312.94|6192.94|6313.61|6193.61|6313.61|6193.61|6312.94|6192.94|10
1655204950000|2022-06-14 11:09:10|6313.63|6193.63|6312.36|6192.36|6313.69|6193.69|6312.36|6192.36|10
1655204960000|2022-06-14 11:09:20|6312.2|6192.2|6309.57|6189.57|6312.2|6192.2|6309.57|6189.57|10
1655204970000|2022-06-14 11:09:30|6309.29|6189.29|6307.41|6187.41|6309.37|6189.37|6307.2|6187.2|10
1655204980000|2022-06-14 11:09:40|6307.12|6187.12|6305.84|6185.84|6307.27|6187.27|6305.74|6185.74|9
1655204990000|2022-06-14 11:09:50|6306.11|6186.11|6306.93|6186.93|6306.93|6186.93|6305.16|6185.16|10
1655205000000|2022-06-14 11:10:00|6307.04|6187.04|6307.04|6187.04|6307.21|6187.21|6306.28|6186.28|10
1655205010000|2022-06-14 11:10:10|6307.26|6187.26|6305.95|6185.95|6307.26|6187.26|6305.95|6185.95|10
1655205020000|2022-06-14 11:10:20|6306.39|6186.39|6306.06|6186.06|6306.73|6186.73|6305.76|6185.76|10
1655205030000|2022-06-14 11:10:30|6305.91|6185.91|6304.64|6184.64|6305.91|6185.91|6304.44|6184.44|9
1655205040000|2022-06-14 11:10:40|6304.72|6184.72|6303.18|6183.18|6304.8|6184.8|6303.18|6183.18|10
1655205050000|2022-06-14 11:10:50|6303.19|6183.19|6291.83|6171.83|6303.19|6183.19|6291.83|6171.83|10
1655205060000|2022-06-14 11:11:00|6290.74|6170.74|6280.07|6160.07|6290.74|6170.74|6280.07|6160.07|10
1655205070000|2022-06-14 11:11:10|6279.73|6159.73|6273.17|6153.17|6279.73|6159.73|6273.17|6153.17|10
1655205080000|2022-06-14 11:11:20|6272.85|6152.85|6270.02|6150.02|6273|6153|6270.02|6150.02|10
1655205090000|2022-06-14 11:11:30|6270.31|6150.31|6267.47|6147.47|6270.31|6150.31|6267.47|6147.47|10
1655205100000|2022-06-14 11:11:40|6266.99|6146.99|6269|6149|6269.12|6149.12|6266.99|6146.99|8
1655205110000|2022-06-14 11:11:50|6270.28|6150.28|6271.85|6151.85|6271.96|6151.96|6270.28|6150.28|10
1655205120000|2022-06-14 11:12:00|6271.59|6151.59|6271.9|6151.9|6272.33|6152.33|6271.34|6151.34|10
1655205130000|2022-06-14 11:12:10|6271.92|6151.92|6269.53|6149.53|6272.2|6152.2|6269.53|6149.53|10
1655205140000|2022-06-14 11:12:20|6269.13|6149.13|6271.45|6151.45|6271.45|6151.45|6269.09|6149.09|10
1655205150000|2022-06-14 11:12:30|6271.66|6151.66|6277.89|6157.89|6277.89|6157.89|6271.66|6151.66|10
1655205160000|2022-06-14 11:12:40|6278.19|6158.19|6279.93|6159.93|6280.2|6160.2|6278.19|6158.19|10
1655205170000|2022-06-14 11:12:50|6280.3|6160.3|6283.48|6163.48|6283.48|6163.48|6280.3|6160.3|10
1655205180000|2022-06-14 11:13:00|6283.31|6163.31|6286.89|6166.89|6287.17|6167.17|6283.31|6163.31|10
1655205190000|2022-06-14 11:13:10|6286.88|6166.88|6286.1|6166.1|6286.88|6166.88|6285.34|6165.34|10
1655205200000|2022-06-14 11:13:20|6286.01|6166.01|6289.81|6169.81|6289.81|6169.81|6286.01|6166.01|10
1655205210000|2022-06-14 11:13:30|6289.88|6169.88|6288.19|6168.19|6292.23|6172.23|6288.19|6168.19|8
1655205220000|2022-06-14 11:13:40|6287.92|6167.92|6283.61|6163.61|6287.93|6167.93|6283.59|6163.59|10
1655205230000|2022-06-14 11:13:50|6282.46|6162.46|6289.45|6169.45|6289.45|6169.45|6282.46|6162.46|10
1655205240000|2022-06-14 11:14:00|6290.33|6170.33|6296.54|6176.54|6296.54|6176.54|6290.16|6170.16|10
1655205250000|2022-06-14 11:14:10|6297.75|6177.75|6300.3|6180.3|6300.47|6180.47|6297.75|6177.75|10
1655205260000|2022-06-14 11:14:20|6300.16|6180.16|6297.72|6177.72|6300.16|6180.16|6297.72|6177.72|8
1655205270000|2022-06-14 11:14:30|6297.34|6177.34|6292.44|6172.44|6297.34|6177.34|6292.44|6172.44|10
1655205280000|2022-06-14 11:14:40|6292.16|6172.16|6288.1|6168.1|6292.16|6172.16|6288.1|6168.1|10
1655205290000|2022-06-14 11:14:50|6287.6|6167.6|6281.8|6161.8|6287.6|6167.6|6281.8|6161.8|10
1655205300000|2022-06-14 11:15:00|6281.74|6161.74|6278.42|6158.42|6281.74|6161.74|6278.19|6158.19|10
1655205310000|2022-06-14 11:15:10|6278.05|6158.05|6272.9|6152.9|6278.05|6158.05|6272.71|6152.71|10
1655205320000|2022-06-14 11:15:20|6271.79|6151.79|6272.57|6152.57|6272.57|6152.57|6270.43|6150.43|10
1655205330000|2022-06-14 11:15:30|6273.13|6153.13|6271.46|6151.46|6273.25|6153.25|6271.46|6151.46|10
1655205340000|2022-06-14 11:15:40|6270.84|6150.84|6269.45|6149.45|6270.84|6150.84|6269.45|6149.45|9
1655205350000|2022-06-14 11:15:50|6269.39|6149.39|6268.44|6148.44|6269.39|6149.39|6268.29|6148.29|10
1655205360000|2022-06-14 11:16:00|6268.36|6148.36|6270.79|6150.79|6270.79|6150.79|6268.36|6148.36|10
1655205370000|2022-06-14 11:16:10|6271.54|6151.54|6270.41|6150.41|6271.8|6151.8|6270.41|6150.41|10
1655205380000|2022-06-14 11:16:20|6270.31|6150.31|6271.92|6151.92|6271.99|6151.99|6268.98|6148.98|9
1655205390000|2022-06-14 11:16:30|6271.83|6151.83|6272.16|6152.16|6272.16|6152.16|6271.61|6151.61|10
1655205400000|2022-06-14 11:16:40|6272.23|6152.23|6273.9|6153.9|6273.9|6153.9|6272.15|6152.15|10
1655205410000|2022-06-14 11:16:50|6274.17|6154.17|6275.23|6155.23|6275.62|6155.62|6274.17|6154.17|10
1655205420000|2022-06-14 11:17:00|6275.45|6155.45|6272.65|6152.65|6275.73|6155.73|6272.65|6152.65|10
1655205430000|2022-06-14 11:17:10|6273|6153|6269.12|6149.12|6273|6153|6268.84|6148.84|10
1655205440000|2022-06-14 11:17:20|6271.08|6151.08|6269.51|6149.51|6272.35|6152.35|6269.51|6149.51|9
1655205450000|2022-06-14 11:17:30|6268.87|6148.87|6259.31|6139.31|6268.87|6148.87|6259.31|6139.31|10
1655205460000|2022-06-14 11:17:40|6259.02|6139.02|6255.42|6135.42|6259.02|6139.02|6254.96|6134.96|10
1655205470000|2022-06-14 11:17:50|6255.23|6135.23|6260.29|6140.29|6260.29|6140.29|6255.17|6135.17|10
1655205480000|2022-06-14 11:18:00|6261.65|6141.65|6272.1|6152.1|6272.1|6152.1|6261.65|6141.65|10
1655205490000|2022-06-14 11:18:10|6272.78|6152.78|6273.23|6153.23|6273.84|6153.84|6272.78|6152.78|10
1655205500000|2022-06-14 11:18:20|6273.02|6153.02|6268.34|6148.34|6273.02|6153.02|6268.34|6148.34|10
1655205510000|2022-06-14 11:18:30|6267.71|6147.71|6259.59|6139.59|6267.71|6147.71|6259.59|6139.59|10
1655205520000|2022-06-14 11:18:40|6259.02|6139.02|6255.43|6135.43|6259.02|6139.02|6255.43|6135.43|10
1655205530000|2022-06-14 11:18:50|6255.34|6135.34|6256.18|6136.18|6256.44|6136.44|6254.52|6134.52|10
1655205540000|2022-06-14 11:19:00|6256.54|6136.54|6255.56|6135.56|6256.96|6136.96|6255.3|6135.3|10
1655205550000|2022-06-14 11:19:10|6255.43|6135.43|6254.22|6134.22|6255.49|6135.49|6253.42|6133.42|10
1655205560000|2022-06-14 11:19:20|6254.14|6134.14|6256.69|6136.69|6256.69|6136.69|6254.12|6134.12|10
1655205570000|2022-06-14 11:19:30|6256.76|6136.76|6264.14|6144.14|6264.14|6144.14|6256.76|6136.76|10
1655205580000|2022-06-14 11:19:40|6264.4|6144.4|6265.1|6145.1|6265.28|6145.28|6264.4|6144.4|9
1655205590000|2022-06-14 11:19:50|6264.49|6144.49|6265.43|6145.43|6265.56|6145.56|6264.49|6144.49|10
1655205600000|2022-06-14 11:20:00|6264.56|6144.56|6264.23|6144.23|6264.56|6144.56|6263.16|6143.16|10
1655205610000|2022-06-14 11:20:10|6265.48|6145.48|6269.67|6149.67|6269.67|6149.67|6264.66|6144.66|10
1655205620000|2022-06-14 11:20:20|6269.31|6149.31|6271.37|6151.37|6271.49|6151.49|6269.31|6149.31|9
1655205630000|2022-06-14 11:20:30|6271.73|6151.73|6272.96|6152.96|6273.84|6153.84|6271.73|6151.73|10
1655205640000|2022-06-14 11:20:40|6272.6|6152.6|6273.04|6153.04|6273.76|6153.76|6272.6|6152.6|10
1655205650000|2022-06-14 11:20:50|6272.92|6152.92|6271.58|6151.58|6272.92|6152.92|6271.58|6151.58|10
1655205660000|2022-06-14 11:21:00|6271.41|6151.41|6272|6152|6272|6152|6271.07|6151.07|9
1655205670000|2022-06-14 11:21:10|6272.43|6152.43|6272.57|6152.57|6273.42|6153.42|6271.96|6151.96|10
1655205680000|2022-06-14 11:21:20|6273.33|6153.33|6274.19|6154.19|6274.72|6154.72|6273.33|6153.33|9
1655205690000|2022-06-14 11:21:30|6274.41|6154.41|6275.94|6155.94|6276.85|6156.85|6274.25|6154.25|9
1655205700000|2022-06-14 11:21:40|6276.33|6156.33|6276.06|6156.06|6276.76|6156.76|6276.06|6156.06|10
1655205710000|2022-06-14 11:21:50|6276.19|6156.19|6276.11|6156.11|6276.86|6156.86|6276.11|6156.11|10
1655205720000|2022-06-14 11:22:00|6276.18|6156.18|6276.01|6156.01|6276.29|6156.29|6275.61|6155.61|10
1655205730000|2022-06-14 11:22:10|6276.04|6156.04|6273.36|6153.36|6276.5|6156.5|6273.36|6153.36|10
1655205740000|2022-06-14 11:22:20|6271.9|6151.9|6271.08|6151.08|6271.9|6151.9|6270.29|6150.29|10
1655205750000|2022-06-14 11:22:30|6271.27|6151.27|6272.54|6152.54|6272.69|6152.69|6270.93|6150.93|10
1655205760000|2022-06-14 11:22:40|6274.02|6154.02|6275.54|6155.54|6275.54|6155.54|6273.07|6153.07|10
1655205770000|2022-06-14 11:22:50|6275.3|6155.3|6279.84|6159.84|6279.84|6159.84|6275.3|6155.3|10
1655205780000|2022-06-14 11:23:00|6280.09|6160.09|6284.91|6164.91|6284.91|6164.91|6280.09|6160.09|10
1655205790000|2022-06-14 11:23:10|6284.81|6164.81|6283.37|6163.37|6285.83|6165.83|6283.37|6163.37|10
1655205800000|2022-06-14 11:23:20|6283.83|6163.83|6279.74|6159.74|6284.92|6164.92|6279.74|6159.74|10
1655205810000|2022-06-14 11:23:30|6278.85|6158.85|6276.24|6156.24|6278.97|6158.97|6276.03|6156.03|10
1655205820000|2022-06-14 11:23:40|6275.69|6155.69|6275.11|6155.11|6276.31|6156.31|6275.07|6155.07|10
1655205830000|2022-06-14 11:23:50|6275.33|6155.33|6275.6|6155.6|6275.74|6155.74|6275.33|6155.33|10
1655205840000|2022-06-14 11:24:00|6275.53|6155.53|6275.33|6155.33|6275.81|6155.81|6275.18|6155.18|10
1655205850000|2022-06-14 11:24:10|6275.37|6155.37|6275.36|6155.36|6275.37|6155.37|6274.93|6154.93|10
1655205860000|2022-06-14 11:24:20|6275.49|6155.49|6273.91|6153.91|6275.49|6155.49|6273.91|6153.91|10
1655205870000|2022-06-14 11:24:30|6273.9|6153.9|6274.24|6154.24|6274.66|6154.66|6273.76|6153.76|10
1655205880000|2022-06-14 11:24:40|6274.16|6154.16|6273.71|6153.71|6274.9|6154.9|6273.01|6153.01|10
1655205890000|2022-06-14 11:24:50|6273.72|6153.72|6272.09|6152.09|6273.74|6153.74|6272.09|6152.09|10
1655205900000|2022-06-14 11:25:00|6271.95|6151.95|6271.88|6151.88|6272.3|6152.3|6271.81|6151.81|10
1655205910000|2022-06-14 11:25:10|6271.84|6151.84|6272.45|6152.45|6272.45|6152.45|6271.84|6151.84|10
1655205920000|2022-06-14 11:25:20|6271.76|6151.76|6270.04|6150.04|6271.76|6151.76|6270.04|6150.04|10
1655205930000|2022-06-14 11:25:30|6268.63|6148.63|6264.83|6144.83|6268.63|6148.63|6264.83|6144.83|10
1655205940000|2022-06-14 11:25:40|6264.21|6144.21|6256.97|6136.97|6264.21|6144.21|6256.97|6136.97|10
1655205950000|2022-06-14 11:25:50|6255.93|6135.93|6254.96|6134.96|6255.93|6135.93|6254.96|6134.96|10
1655205960000|2022-06-14 11:26:00|6254.79|6134.79|6254.46|6134.46|6255.22|6135.22|6254.46|6134.46|9
1655205970000|2022-06-14 11:26:10|6254.58|6134.58|6253.52|6133.52|6254.58|6134.58|6253.3|6133.3|10
1655205980000|2022-06-14 11:26:20|6252.75|6132.75|6250.05|6130.05|6252.78|6132.78|6250.05|6130.05|9
1655205990000|2022-06-14 11:26:30|6249.41|6129.41|6247.72|6127.72|6249.41|6129.41|6247.4|6127.4|10
1655206000000|2022-06-14 11:26:40|6247.85|6127.85|6252.17|6132.17|6252.17|6132.17|6247.18|6127.18|10
1655206010000|2022-06-14 11:26:50|6252.76|6132.76|6256.9|6136.9|6256.9|6136.9|6252.76|6132.76|10
1655206020000|2022-06-14 11:27:00|6257.43|6137.43|6256.27|6136.27|6257.45|6137.45|6256.27|6136.27|10
1655206030000|2022-06-14 11:27:10|6255.89|6135.89|6255.23|6135.23|6255.89|6135.89|6254.89|6134.89|10
1655206040000|2022-06-14 11:27:20|6255.4|6135.4|6258.44|6138.44|6258.44|6138.44|6255.4|6135.4|10
1655206050000|2022-06-14 11:27:30|6259.23|6139.23|6259.83|6139.83|6260|6140|6259.13|6139.13|8
1655206060000|2022-06-14 11:27:40|6259.78|6139.78|6259.75|6139.75|6260.44|6140.44|6259.73|6139.73|10
1655206070000|2022-06-14 11:27:50|6259.77|6139.77|6259.05|6139.05|6259.77|6139.77|6259.05|6139.05|9
1655206080000|2022-06-14 11:28:00|6258.73|6138.73|6256.23|6136.23|6258.73|6138.73|6256.23|6136.23|10
1655206090000|2022-06-14 11:28:10|6255.93|6135.93|6254.07|6134.07|6255.93|6135.93|6253.32|6133.32|10
1655206100000|2022-06-14 11:28:20|6252.8|6132.8|6251.56|6131.56|6253.09|6133.09|6251.56|6131.56|10
1655206110000|2022-06-14 11:28:30|6251.03|6131.03|6249.43|6129.43|6251.03|6131.03|6249.43|6129.43|10
1655206120000|2022-06-14 11:28:40|6248.49|6128.49|6241.98|6121.98|6248.49|6128.49|6241.66|6121.66|10
1655206130000|2022-06-14 11:28:50|6239.24|6119.24|6237.15|6117.15|6239.24|6119.24|6237.05|6117.05|9
1655206140000|2022-06-14 11:29:00|6236.96|6116.96|6236.34|6116.34|6237.55|6117.55|6235.52|6115.52|10
1655206150000|2022-06-14 11:29:10|6236.77|6116.77|6236.93|6116.93|6237.72|6117.72|6236.76|6116.76|10
1655206160000|2022-06-14 11:29:20|6236.87|6116.87|6237.36|6117.36|6237.36|6117.36|6236.12|6116.12|10
1655206170000|2022-06-14 11:29:30|6237.35|6117.35|6237.36|6117.36|6238.37|6118.37|6237.25|6117.25|9
1655206180000|2022-06-14 11:29:40|6237.26|6117.26|6235.92|6115.92|6237.26|6117.26|6235.65|6115.65|10
1655206190000|2022-06-14 11:29:50|6236.05|6116.05|6234.13|6114.13|6236.05|6116.05|6234.06|6114.06|9
1655206200000|2022-06-14 11:30:00|6234.36|6114.36|6236.23|6116.23|6236.23|6116.23|6234.05|6114.05|10
1655206210000|2022-06-14 11:30:10|6236|6116|6238.37|6118.37|6238.37|6118.37|6235.9|6115.9|10
1655206220000|2022-06-14 11:30:20|6237.81|6117.81|6237.7|6117.7|6239.17|6119.17|6237.7|6117.7|10
1655206230000|2022-06-14 11:30:30|6238.09|6118.09|6236.92|6116.92|6239.35|6119.35|6236.62|6116.62|10
1655206240000|2022-06-14 11:30:40|6236.82|6116.82|6236.92|6116.92|6237.09|6117.09|6236.48|6116.48|10
1655206250000|2022-06-14 11:30:50|6237.43|6117.43|6237.57|6117.57|6237.99|6117.99|6237.43|6117.43|10
1655206260000|2022-06-14 11:31:00|6237.4|6117.4|6239.76|6119.76|6239.76|6119.76|6237.26|6117.26|10
1655206270000|2022-06-14 11:31:10|6240.4|6120.4|6243.79|6123.79|6243.79|6123.79|6240.4|6120.4|10
1655206280000|2022-06-14 11:31:20|6244.82|6124.82|6247.08|6127.08|6247.08|6127.08|6244.28|6124.28|10
1655206290000|2022-06-14 11:31:30|6247.23|6127.23|6248.71|6128.71|6248.77|6128.77|6247.23|6127.23|10
1655206300000|2022-06-14 11:31:40|6248.34|6128.34|6248.48|6128.48|6249.13|6129.13|6248.34|6128.34|10
1655206310000|2022-06-14 11:31:50|6248.67|6128.67|6248.13|6128.13|6248.67|6128.67|6247.65|6127.65|10
1655206320000|2022-06-14 11:32:00|6248.35|6128.35|6247.84|6127.84|6248.37|6128.37|6247.84|6127.84|9
1655206330000|2022-06-14 11:32:10|6247.91|6127.91|6248.54|6128.54|6248.68|6128.68|6247.65|6127.65|10
1655206340000|2022-06-14 11:32:20|6248.5|6128.5|6248.93|6128.93|6249.02|6129.02|6248.45|6128.45|10
1655206350000|2022-06-14 11:32:30|6248.92|6128.92|6248.16|6128.16|6249.2|6129.2|6248.16|6128.16|10
1655206360000|2022-06-14 11:32:40|6247.99|6127.99|6246.95|6126.95|6248.24|6128.24|6245.88|6125.88|10
1655206370000|2022-06-14 11:32:50|6247.68|6127.68|6248.06|6128.06|6248.64|6128.64|6247.63|6127.63|10
1655206380000|2022-06-14 11:33:00|6248.63|6128.63|6248.49|6128.49|6248.77|6128.77|6247.85|6127.85|10
1655206390000|2022-06-14 11:33:10|6248.85|6128.85|6248.83|6128.83|6249.19|6129.19|6248.7|6128.7|9
1655206400000|2022-06-14 11:33:20|6248.52|6128.52|6245.94|6125.94|6248.52|6128.52|6245.94|6125.94|10
1655206410000|2022-06-14 11:33:30|6246.34|6126.34|6244.04|6124.04|6246.34|6126.34|6244.04|6124.04|9
1655206420000|2022-06-14 11:33:40|6243.98|6123.98|6244.06|6124.06|6244.21|6124.21|6243.87|6123.87|10
1655206430000|2022-06-14 11:33:50|6244.04|6124.04|6243.24|6123.24|6244.04|6124.04|6243.24|6123.24|10
1655206440000|2022-06-14 11:34:00|6243.05|6123.05|6243.89|6123.89|6243.89|6123.89|6242.97|6122.97|10
1655206450000|2022-06-14 11:34:10|6244.04|6124.04|6239.7|6119.7|6244.22|6124.22|6239.7|6119.7|10
1655206460000|2022-06-14 11:34:20|6240.02|6120.02|6239.31|6119.31|6240.02|6120.02|6239.22|6119.22|9
1655206470000|2022-06-14 11:34:30|6239.32|6119.32|6240.29|6120.29|6240.35|6120.35|6239.28|6119.28|9
1655206480000|2022-06-14 11:34:40|6240.26|6120.26|6239.52|6119.52|6240.26|6120.26|6239.24|6119.24|10
1655206490000|2022-06-14 11:34:50|6239.49|6119.49|6238.12|6118.12|6239.55|6119.55|6237.88|6117.88|10
1655206500000|2022-06-14 11:35:00|6237.76|6117.76|6236.5|6116.5|6237.82|6117.82|6236.2|6116.2|10
1655206510000|2022-06-14 11:35:10|6236.81|6116.81|6239.17|6119.17|6239.25|6119.25|6236.68|6116.68|10
1655206520000|2022-06-14 11:35:20|6239.82|6119.82|6240.83|6120.83|6241.48|6121.48|6239.48|6119.48|10
1655206530000|2022-06-14 11:35:30|6240.73|6120.73|6242.98|6122.98|6242.98|6122.98|6240.34|6120.34|10
1655206540000|2022-06-14 11:35:40|6242.64|6122.64|6243.02|6123.02|6243.48|6123.48|6242.18|6122.18|10
1655206550000|2022-06-14 11:35:50|6242.8|6122.8|6243.26|6123.26|6243.73|6123.73|6242.55|6122.55|10
1655206560000|2022-06-14 11:36:00|6243.18|6123.18|6243.09|6123.09|6243.54|6123.54|6242.96|6122.96|10
1655206570000|2022-06-14 11:36:10|6243.13|6123.13|6243.65|6123.65|6243.81|6123.81|6243.04|6123.04|10
1655206580000|2022-06-14 11:36:20|6243.82|6123.82|6244.02|6124.02|6244.5|6124.5|6243.7|6123.7|10
1655206590000|2022-06-14 11:36:30|6243.82|6123.82|6240.98|6120.98|6243.95|6123.95|6240.98|6120.98|10
1655206600000|2022-06-14 11:36:40|6240.71|6120.71|6240.96|6120.96|6240.96|6120.96|6239.77|6119.77|10
1655206610000|2022-06-14 11:36:50|6240.79|6120.79|6239.72|6119.72|6240.79|6120.79|6239.12|6119.12|8
1655206620000|2022-06-14 11:37:00|6239.28|6119.28|6240.33|6120.33|6240.33|6120.33|6239.28|6119.28|10
1655206630000|2022-06-14 11:37:10|6240.74|6120.74|6243.29|6123.29|6243.29|6123.29|6240.74|6120.74|10
1655206640000|2022-06-14 11:37:20|6243.24|6123.24|6245.77|6125.77|6245.77|6125.77|6242.74|6122.74|10
1655206650000|2022-06-14 11:37:30|6244.66|6124.66|6245.32|6125.32|6246.15|6126.15|6244.66|6124.66|10
1655206660000|2022-06-14 11:37:40|6245.89|6125.89|6246.3|6126.3|6246.41|6126.41|6245.65|6125.65|10
1655206670000|2022-06-14 11:37:50|6246.64|6126.64|6244.89|6124.89|6246.64|6126.64|6244.89|6124.89|10
1655206680000|2022-06-14 11:38:00|6244.7|6124.7|6244.15|6124.15|6244.7|6124.7|6243.98|6123.98|10
1655206690000|2022-06-14 11:38:10|6243.99|6123.99|6244.69|6124.69|6244.69|6124.69|6243.99|6123.99|10
1655206700000|2022-06-14 11:38:20|6244.67|6124.67|6245.68|6125.68|6245.68|6125.68|6244.48|6124.48|10
1655206710000|2022-06-14 11:38:30|6245.7|6125.7|6245.29|6125.29|6245.87|6125.87|6245.04|6125.04|10
1655206720000|2022-06-14 11:38:40|6244.79|6124.79|6244.73|6124.73|6245.04|6125.04|6244.38|6124.38|10
1655206730000|2022-06-14 11:38:50|6244.68|6124.68|6242.81|6122.81|6244.68|6124.68|6242.73|6122.73|10
1655206740000|2022-06-14 11:39:00|6242.66|6122.66|6241.78|6121.78|6242.88|6122.88|6241.74|6121.74|10
1655206750000|2022-06-14 11:39:10|6241.97|6121.97|6241.95|6121.95|6242.08|6122.08|6241.58|6121.58|10
1655206760000|2022-06-14 11:39:20|6242.02|6122.02|6241.87|6121.87|6242.02|6122.02|6241.57|6121.57|10
1655206770000|2022-06-14 11:39:30|6241.16|6121.16|6238.23|6118.23|6241.16|6121.16|6238.23|6118.23|10
1655206780000|2022-06-14 11:39:40|6237.76|6117.76|6230.59|6110.59|6237.76|6117.76|6230.59|6110.59|10
1655206790000|2022-06-14 11:39:50|6230.51|6110.51|6227.76|6107.76|6230.51|6110.51|6227.36|6107.36|10
1655206800000|2022-06-14 11:40:00|6227.19|6107.19|6226.48|6106.48|6227.19|6107.19|6225.77|6105.77|10
1655206810000|2022-06-14 11:40:10|6225.86|6105.86|6224.3|6104.3|6226.34|6106.34|6224.3|6104.3|10
1655206820000|2022-06-14 11:40:20|6224.28|6104.28|6224.94|6104.94|6225.46|6105.46|6224.28|6104.28|10
1655206830000|2022-06-14 11:40:30|6224.26|6104.26|6219.05|6099.05|6224.26|6104.26|6219.05|6099.05|10
1655206840000|2022-06-14 11:40:40|6217.47|6097.47|6211.73|6091.73|6217.47|6097.47|6211.73|6091.73|10
1655206850000|2022-06-14 11:40:50|6211.87|6091.87|6211.1|6091.1|6211.87|6091.87|6210.27|6090.27|10
1655206860000|2022-06-14 11:41:00|6211.49|6091.49|6215.72|6095.72|6215.72|6095.72|6211.24|6091.24|10
1655206870000|2022-06-14 11:41:10|6216.58|6096.58|6217.27|6097.27|6217.64|6097.64|6216.38|6096.38|10
1655206880000|2022-06-14 11:41:20|6217.21|6097.21|6217.43|6097.43|6217.43|6097.43|6216.5|6096.5|10
1655206890000|2022-06-14 11:41:30|6217.19|6097.19|6216.56|6096.56|6217.32|6097.32|6216.05|6096.05|10
1655206900000|2022-06-14 11:41:40|6217.06|6097.06|6217.13|6097.13|6217.19|6097.19|6216.6|6096.6|10
1655206910000|2022-06-14 11:41:50|6217.1|6097.1|6217.04|6097.04|6217.1|6097.1|6216.01|6096.01|10
1655206920000|2022-06-14 11:42:00|6216.08|6096.08|6215.66|6095.66|6216.44|6096.44|6215.54|6095.54|10
1655206930000|2022-06-14 11:42:10|6215.32|6095.32|6218.07|6098.07|6218.07|6098.07|6215.32|6095.32|10
1655206940000|2022-06-14 11:42:20|6219.48|6099.48|6220.35|6100.35|6220.41|6100.41|6219.3|6099.3|10
1655206950000|2022-06-14 11:42:30|6220.11|6100.11|6220.11|6100.11|6220.69|6100.69|6219.7|6099.7|10
1655206960000|2022-06-14 11:42:40|6220.13|6100.13|6217.04|6097.04|6220.13|6100.13|6217.04|6097.04|10
1655206970000|2022-06-14 11:42:50|6218.43|6098.43|6217.8|6097.8|6219.18|6099.18|6215.98|6095.98|10
1655206980000|2022-06-14 11:43:00|6217.52|6097.52|6211.55|6091.55|6217.52|6097.52|6211.55|6091.55|10
1655206990000|2022-06-14 11:43:10|6211.68|6091.68|6209.55|6089.55|6211.68|6091.68|6209.42|6089.42|10
1655207000000|2022-06-14 11:43:20|6209.3|6089.3|6204.41|6084.41|6209.32|6089.32|6204.41|6084.41|10
1655207010000|2022-06-14 11:43:30|6204.1|6084.1|6202.68|6082.68|6204.1|6084.1|6202.68|6082.68|8
1655207020000|2022-06-14 11:43:40|6202.8|6082.8|6200.52|6080.52|6202.8|6082.8|6200.19|6080.19|10
1655207030000|2022-06-14 11:43:50|6199.82|6079.82|6198.84|6078.84|6200.23|6080.23|6198.84|6078.84|10
1655207040000|2022-06-14 11:44:00|6198.89|6078.89|6197.99|6077.99|6199.13|6079.13|6197.99|6077.99|10
1655207050000|2022-06-14 11:44:10|6197.62|6077.62|6196.68|6076.68|6199.49|6079.49|6196.68|6076.68|10
1655207060000|2022-06-14 11:44:20|6195.62|6075.62|6195.56|6075.56|6196.13|6076.13|6194.96|6074.96|10
1655207070000|2022-06-14 11:44:30|6195.24|6075.24|6190.83|6070.83|6195.24|6075.24|6190.83|6070.83|10
1655207080000|2022-06-14 11:44:40|6189.93|6069.93|6188.28|6068.28|6189.95|6069.95|6187.73|6067.73|10
1655207090000|2022-06-14 11:44:50|6188.23|6068.23|6188.46|6068.46|6188.46|6068.46|6185.73|6065.73|10
1655207100000|2022-06-14 11:45:00|6188.38|6068.38|6188.53|6068.53|6189.21|6069.21|6188.06|6068.06|10
1655207110000|2022-06-14 11:45:10|6188.46|6068.46|6189.71|6069.71|6189.71|6069.71|6188.45|6068.45|10
1655207120000|2022-06-14 11:45:20|6189.62|6069.62|6185.68|6065.68|6190.28|6070.28|6185.68|6065.68|9
1655207130000|2022-06-14 11:45:30|6186.4|6066.4|6183.7|6063.7|6186.4|6066.4|6183.61|6063.61|10
1655207140000|2022-06-14 11:45:40|6183.45|6063.45|6181.96|6061.96|6183.6|6063.6|6181.96|6061.96|10
1655207150000|2022-06-14 11:45:50|6182.31|6062.31|6180.14|6060.14|6182.31|6062.31|6179.84|6059.84|10
1655207160000|2022-06-14 11:46:00|6181.84|6061.84|6184.29|6064.29|6184.29|6064.29|6180.27|6060.27|10
1655207170000|2022-06-14 11:46:10|6184.25|6064.25|6197.33|6077.33|6197.33|6077.33|6184.25|6064.25|10
1655207180000|2022-06-14 11:46:20|6197.89|6077.89|6198.43|6078.43|6200.95|6080.95|6197.89|6077.89|10
1655207190000|2022-06-14 11:46:30|6198.13|6078.13|6197.51|6077.51|6198.58|6078.58|6197.45|6077.45|10
1655207200000|2022-06-14 11:46:40|6198.02|6078.02|6197.29|6077.29|6199.12|6079.12|6196.51|6076.51|10
1655207210000|2022-06-14 11:46:50|6197.23|6077.23|6198.17|6078.17|6198.17|6078.17|6196.89|6076.89|10
1655207220000|2022-06-14 11:47:00|6198.13|6078.13|6199.35|6079.35|6200.08|6080.08|6196.85|6076.85|10
1655207230000|2022-06-14 11:47:10|6200.26|6080.26|6204.64|6084.64|6204.64|6084.64|6199.8|6079.8|10
1655207240000|2022-06-14 11:47:20|6204.43|6084.43|6208.54|6088.54|6208.54|6088.54|6204.43|6084.43|10
1655207250000|2022-06-14 11:47:30|6208.73|6088.73|6207.69|6087.69|6208.73|6088.73|6207.19|6087.19|10
1655207260000|2022-06-14 11:47:40|6208.25|6088.25|6208.93|6088.93|6208.99|6088.99|6208.21|6088.21|10
1655207270000|2022-06-14 11:47:50|6208.6|6088.6|6208.63|6088.63|6208.63|6088.63|6207.52|6087.52|10
1655207280000|2022-06-14 11:48:00|6208.48|6088.48|6212.35|6092.35|6212.35|6092.35|6208.48|6088.48|10
1655207290000|2022-06-14 11:48:10|6211.86|6091.86|6214.5|6094.5|6214.5|6094.5|6211.86|6091.86|10
1655207300000|2022-06-14 11:48:20|6213.96|6093.96|6216.37|6096.37|6217.44|6097.44|6213.96|6093.96|10
1655207310000|2022-06-14 11:48:30|6216.62|6096.62|6216.65|6096.65|6216.65|6096.65|6216|6096|10
1655207320000|2022-06-14 11:48:40|6216.81|6096.81|6219.64|6099.64|6219.94|6099.94|6216.07|6096.07|10
1655207330000|2022-06-14 11:48:50|6219.67|6099.67|6219.2|6099.2|6219.98|6099.98|6219.12|6099.12|10
1655207340000|2022-06-14 11:49:00|6218.68|6098.68|6218.38|6098.38|6218.68|6098.68|6218.02|6098.02|10
1655207350000|2022-06-14 11:49:10|6218.04|6098.04|6220.93|6100.93|6220.93|6100.93|6218.04|6098.04|10
1655207360000|2022-06-14 11:49:20|6220.55|6100.55|6221.89|6101.89|6221.89|6101.89|6220.55|6100.55|10
1655207370000|2022-06-14 11:49:30|6222.46|6102.46|6224.01|6104.01|6224.01|6104.01|6222.27|6102.27|9
1655207380000|2022-06-14 11:49:40|6224.45|6104.45|6223.97|6103.97|6224.62|6104.62|6223.35|6103.35|10
1655207390000|2022-06-14 11:49:50|6223.63|6103.63|6224.34|6104.34|6224.56|6104.56|6223.55|6103.55|10
1655207400000|2022-06-14 11:50:00|6225.46|6105.46|6232.12|6112.12|6232.12|6112.12|6225.46|6105.46|10
1655207410000|2022-06-14 11:50:10|6232.65|6112.65|6236.83|6116.83|6236.83|6116.83|6232.65|6112.65|10
1655207420000|2022-06-14 11:50:20|6239.27|6119.27|6242.29|6122.29|6242.8|6122.8|6239.27|6119.27|9
1655207430000|2022-06-14 11:50:30|6242.6|6122.6|6243.46|6123.46|6243.65|6123.65|6242.42|6122.42|10
1655207440000|2022-06-14 11:50:40|6243.59|6123.59|6244.04|6124.04|6244.27|6124.27|6243.53|6123.53|10
1655207450000|2022-06-14 11:50:50|6243.93|6123.93|6243.87|6123.87|6244.29|6124.29|6243.82|6123.82|9
1655207460000|2022-06-14 11:51:00|6244.14|6124.14|6242.9|6122.9|6244.14|6124.14|6242.9|6122.9|10
1655207470000|2022-06-14 11:51:10|6243.23|6123.23|6243.13|6123.13|6243.63|6123.63|6242.79|6122.79|9
1655207480000|2022-06-14 11:51:20|6243.28|6123.28|6243.19|6123.19|6243.28|6123.28|6242.29|6122.29|9
1655207490000|2022-06-14 11:51:30|6243.59|6123.59|6242.94|6122.94|6243.66|6123.66|6242.88|6122.88|10
1655207500000|2022-06-14 11:51:40|6242.6|6122.6|6241.25|6121.25|6242.6|6122.6|6241.25|6121.25|10
1655207510000|2022-06-14 11:51:50|6241.55|6121.55|6238.91|6118.91|6241.55|6121.55|6238.74|6118.74|10
1655207520000|2022-06-14 11:52:00|6237.89|6117.89|6235.95|6115.95|6237.89|6117.89|6235.95|6115.95|10
1655207530000|2022-06-14 11:52:10|6235.66|6115.66|6235.16|6115.16|6235.79|6115.79|6235|6115|10
1655207540000|2022-06-14 11:52:20|6235.17|6115.17|6236.44|6116.44|6236.75|6116.75|6234.69|6114.69|10
1655207550000|2022-06-14 11:52:30|6237.18|6117.18|6237.82|6117.82|6238.52|6118.52|6237.18|6117.18|10
1655207560000|2022-06-14 11:52:40|6237.72|6117.72|6238.11|6118.11|6238.73|6118.73|6237.16|6117.16|10
1655207570000|2022-06-14 11:52:50|6238.56|6118.56|6237.89|6117.89|6239.35|6119.35|6237.89|6117.89|10
1655207580000|2022-06-14 11:53:00|6237.96|6117.96|6238.07|6118.07|6238.48|6118.48|6237.94|6117.94|10
1655207590000|2022-06-14 11:53:10|6238.17|6118.17|6237.65|6117.65|6238.17|6118.17|6237.14|6117.14|10
1655207600000|2022-06-14 11:53:20|6237.07|6117.07|6236.87|6116.87|6237.13|6117.13|6235.76|6115.76|10
1655207610000|2022-06-14 11:53:30|6237.12|6117.12|6238.08|6118.08|6239.08|6119.08|6236.4|6116.4|10
1655207620000|2022-06-14 11:53:40|6236.98|6116.98|6240.7|6120.7|6240.7|6120.7|6236.98|6116.98|10
1655207630000|2022-06-14 11:53:50|6240.19|6120.19|6241.64|6121.64|6242|6122|6240.19|6120.19|10
1655207640000|2022-06-14 11:54:00|6241.39|6121.39|6241.96|6121.96|6242.41|6122.41|6241.39|6121.39|10
1655207650000|2022-06-14 11:54:10|6242.21|6122.21|6242.12|6122.12|6242.6|6122.6|6242.03|6122.03|9
1655207660000|2022-06-14 11:54:20|6241.76|6121.76|6242.14|6122.14|6242.19|6122.19|6241.7|6121.7|10
1655207670000|2022-06-14 11:54:30|6242.13|6122.13|6240.62|6120.62|6242.13|6122.13|6240.62|6120.62|10
1655207680000|2022-06-14 11:54:40|6240.88|6120.88|6239.95|6119.95|6240.88|6120.88|6239.95|6119.95|10
1655207690000|2022-06-14 11:54:50|6239.93|6119.93|6238.92|6118.92|6239.93|6119.93|6237.57|6117.57|10
1655207700000|2022-06-14 11:55:00|6237.85|6117.85|6234.92|6114.92|6237.92|6117.92|6234.92|6114.92|10
1655207710000|2022-06-14 11:55:10|6235.22|6115.22|6234.87|6114.87|6235.22|6115.22|6234.59|6114.59|10
1655207720000|2022-06-14 11:55:20|6234.61|6114.61|6232.69|6112.69|6234.61|6114.61|6232.43|6112.43|10
1655207730000|2022-06-14 11:55:30|6232.71|6112.71|6232.27|6112.27|6232.8|6112.8|6232.01|6112.01|10
1655207740000|2022-06-14 11:55:40|6232.03|6112.03|6232.71|6112.71|6232.9|6112.9|6232.03|6112.03|10
1655207750000|2022-06-14 11:55:50|6232.8|6112.8|6235.3|6115.3|6235.3|6115.3|6232.72|6112.72|10
1655207760000|2022-06-14 11:56:00|6235.41|6115.41|6239.64|6119.64|6239.69|6119.69|6235.41|6115.41|10
1655207770000|2022-06-14 11:56:10|6239.62|6119.62|6240.78|6120.78|6240.84|6120.84|6239.62|6119.62|10
1655207780000|2022-06-14 11:56:20|6241.42|6121.42|6241.61|6121.61|6241.92|6121.92|6241.38|6121.38|10
1655207790000|2022-06-14 11:56:30|6241.66|6121.66|6243.01|6123.01|6243.01|6123.01|6241.66|6121.66|9
1655207800000|2022-06-14 11:56:40|6243.14|6123.14|6242.98|6122.98|6243.48|6123.48|6242.98|6122.98|10
1655207810000|2022-06-14 11:56:50|6242.73|6122.73|6240.1|6120.1|6242.77|6122.77|6239.99|6119.99|10
1655207820000|2022-06-14 11:57:00|6239.64|6119.64|6237.76|6117.76|6240.08|6120.08|6237.42|6117.42|9
1655207830000|2022-06-14 11:57:10|6237.83|6117.83|6238.42|6118.42|6238.62|6118.62|6235.71|6115.71|10
1655207840000|2022-06-14 11:57:20|6238.38|6118.38|6242.73|6122.73|6243.39|6123.39|6238.38|6118.38|10
1655207850000|2022-06-14 11:57:30|6242.48|6122.48|6247.55|6127.55|6247.55|6127.55|6242.48|6122.48|10
1655207860000|2022-06-14 11:57:40|6247.59|6127.59|6246.22|6126.22|6247.59|6127.59|6246.22|6126.22|10
1655207870000|2022-06-14 11:57:50|6245.59|6125.59|6245.38|6125.38|6245.59|6125.59|6245.06|6125.06|10
1655207880000|2022-06-14 11:58:00|6245.84|6125.84|6246.83|6126.83|6246.83|6126.83|6245.62|6125.62|10
1655207890000|2022-06-14 11:58:10|6246.75|6126.75|6247.39|6127.39|6247.39|6127.39|6246.28|6126.28|10
1655207900000|2022-06-14 11:58:20|6247.92|6127.92|6249.74|6129.74|6249.74|6129.74|6247.84|6127.84|10
1655207910000|2022-06-14 11:58:30|6249.35|6129.35|6255.84|6135.84|6255.84|6135.84|6249.35|6129.35|10
1655207920000|2022-06-14 11:58:40|6256.71|6136.71|6259.73|6139.73|6259.89|6139.89|6256.71|6136.71|10
1655207930000|2022-06-14 11:58:50|6260.01|6140.01|6260.99|6140.99|6260.99|6140.99|6260.01|6140.01|10
1655207940000|2022-06-14 11:59:00|6260.87|6140.87|6261.53|6141.53|6261.73|6141.73|6260.83|6140.83|10
1655207950000|2022-06-14 11:59:10|6261.6|6141.6|6261.31|6141.31|6261.71|6141.71|6261.31|6141.31|10
1655207960000|2022-06-14 11:59:20|6261.64|6141.64|6262.44|6142.44|6263.1|6143.1|6261.64|6141.64|10
1655207970000|2022-06-14 11:59:30|6262.47|6142.47|6260.86|6140.86|6262.47|6142.47|6260.73|6140.73|10
1655207980000|2022-06-14 11:59:40|6260.74|6140.74|6259.05|6139.05|6260.74|6140.74|6259.05|6139.05|10
1655207990000|2022-06-14 11:59:50|6258.44|6138.44|6257.13|6137.13|6258.44|6138.44|6256.72|6136.72|10
1655208000000|2022-06-14 12:00:00|6257.04|6137.04|6255.96|6135.96|6257.85|6137.85|6255.96|6135.96|10
1655208010000|2022-06-14 12:00:10|6255.84|6135.84|6256.67|6136.67|6257.64|6137.64|6255.84|6135.84|10
1655208020000|2022-06-14 12:00:20|6256.55|6136.55|6254.69|6134.69|6256.61|6136.61|6254.69|6134.69|10
1655208030000|2022-06-14 12:00:30|6254.65|6134.65|6255.89|6135.89|6255.89|6135.89|6254.36|6134.36|9
1655208040000|2022-06-14 12:00:40|6255.9|6135.9|6256.27|6136.27|6256.27|6136.27|6255.61|6135.61|9
1655208050000|2022-06-14 12:00:50|6256.05|6136.05|6255.91|6135.91|6256.12|6136.12|6255.76|6135.76|10
1655208060000|2022-06-14 12:01:00|6256.17|6136.17|6257.32|6137.32|6257.4|6137.4|6255.77|6135.77|10
1655208070000|2022-06-14 12:01:10|6257.55|6137.55|6262.29|6142.29|6262.29|6142.29|6257.19|6137.19|10
1655208080000|2022-06-14 12:01:20|6262.54|6142.54|6264.23|6144.23|6264.23|6144.23|6262.39|6142.39|10
1655208090000|2022-06-14 12:01:30|6264.21|6144.21|6265.78|6145.78|6266.08|6146.08|6264.21|6144.21|10
1655208100000|2022-06-14 12:01:40|6265.73|6145.73|6265.78|6145.78|6265.94|6145.94|6265.48|6145.48|10
1655208110000|2022-06-14 12:01:50|6266.01|6146.01|6265.95|6145.95|6266.01|6146.01|6265.33|6145.33|9
1655208120000|2022-06-14 12:02:00|6265.85|6145.85|6269.94|6149.94|6269.94|6149.94|6265.85|6145.85|10
1655208130000|2022-06-14 12:02:10|6270.07|6150.07|6276.78|6156.78|6276.78|6156.78|6270.07|6150.07|10
1655208140000|2022-06-14 12:02:20|6276.52|6156.52|6280.61|6160.61|6280.93|6160.93|6276.52|6156.52|10
1655208150000|2022-06-14 12:02:30|6281.77|6161.77|6285.03|6165.03|6285.45|6165.45|6281.77|6161.77|9
1655208160000|2022-06-14 12:02:40|6285.83|6165.83|6285.79|6165.79|6286.76|6166.76|6285.79|6165.79|10
1655208170000|2022-06-14 12:02:50|6286.39|6166.39|6292.48|6172.48|6292.48|6172.48|6286.39|6166.39|10
1655208180000|2022-06-14 12:03:00|6292.6|6172.6|6293.2|6173.2|6293.26|6173.26|6292.6|6172.6|10
1655208190000|2022-06-14 12:03:10|6293.52|6173.52|6297.39|6177.39|6297.39|6177.39|6292.8|6172.8|10
1655208200000|2022-06-14 12:03:20|6297.78|6177.78|6297.81|6177.81|6298.49|6178.49|6297.62|6177.62|10
1655208210000|2022-06-14 12:03:30|6297.65|6177.65|6296.31|6176.31|6297.91|6177.91|6296.31|6176.31|10
1655208220000|2022-06-14 12:03:40|6296.9|6176.9|6294.75|6174.75|6296.91|6176.91|6294.39|6174.39|10
1655208230000|2022-06-14 12:03:50|6294.58|6174.58|6294.8|6174.8|6294.87|6174.87|6292.9|6172.9|10
1655208240000|2022-06-14 12:04:00|6295.43|6175.43|6293.75|6173.75|6295.46|6175.46|6293.75|6173.75|10
1655208250000|2022-06-14 12:04:10|6293.97|6173.97|6293.57|6173.57|6294.2|6174.2|6290.82|6170.82|10
1655208260000|2022-06-14 12:04:20|6291.29|6171.29|6285.4|6165.4|6291.32|6171.32|6284.86|6164.86|10
1655208270000|2022-06-14 12:04:30|6285.36|6165.36|6284.76|6164.76|6285.36|6165.36|6284.43|6164.43|9
1655208280000|2022-06-14 12:04:40|6284.27|6164.27|6281.89|6161.89|6284.41|6164.41|6281.89|6161.89|10
1655208290000|2022-06-14 12:04:50|6281.49|6161.49|6281.12|6161.12|6281.49|6161.49|6280.75|6160.75|10
1655208300000|2022-06-14 12:05:00|6281.22|6161.22|6280.33|6160.33|6281.69|6161.69|6280.05|6160.05|10
1655208310000|2022-06-14 12:05:10|6279.74|6159.74|6278.83|6158.83|6279.84|6159.84|6278.83|6158.83|10
1655208320000|2022-06-14 12:05:20|6279.74|6159.74|6281.75|6161.75|6282|6162|6279.63|6159.63|10
1655208330000|2022-06-14 12:05:30|6282.03|6162.03|6281.3|6161.3|6282.09|6162.09|6281.14|6161.14|10
1655208340000|2022-06-14 12:05:40|6281.27|6161.27|6280.73|6160.73|6281.46|6161.46|6280.55|6160.55|10
1655208350000|2022-06-14 12:05:50|6281.05|6161.05|6279.98|6159.98|6281.05|6161.05|6279.98|6159.98|9
1655208360000|2022-06-14 12:06:00|6279.99|6159.99|6279.9|6159.9|6280.57|6160.57|6279.9|6159.9|9
1655208370000|2022-06-14 12:06:10|6279.96|6159.96|6280.19|6160.19|6280.45|6160.45|6279.16|6159.16|10
1655208380000|2022-06-14 12:06:20|6280.42|6160.42|6282.2|6162.2|6282.2|6162.2|6280.42|6160.42|10
1655208390000|2022-06-14 12:06:30|6282.08|6162.08|6282.13|6162.13|6282.92|6162.92|6281.97|6161.97|10
1655208400000|2022-06-14 12:06:40|6282.06|6162.06|6281.8|6161.8|6282.28|6162.28|6280.11|6160.11|10
1655208410000|2022-06-14 12:06:50|6281.53|6161.53|6277.72|6157.72|6281.53|6161.53|6277.72|6157.72|10
1655208420000|2022-06-14 12:07:00|6278.23|6158.23|6278.77|6158.77|6279.36|6159.36|6278.23|6158.23|10
1655208430000|2022-06-14 12:07:10|6277.98|6157.98|6274.98|6154.98|6277.99|6157.99|6274.41|6154.41|10
1655208440000|2022-06-14 12:07:20|6275.27|6155.27|6274.52|6154.52|6276.42|6156.42|6273.93|6153.93|9
1655208450000|2022-06-14 12:07:30|6276.32|6156.32|6269.91|6149.91|6276.32|6156.32|6269.91|6149.91|10
1655208460000|2022-06-14 12:07:40|6269.27|6149.27|6261.75|6141.75|6269.27|6149.27|6261.75|6141.75|10
1655208470000|2022-06-14 12:07:50|6261.8|6141.8|6262.45|6142.45|6263.13|6143.13|6261.69|6141.69|10
1655208480000|2022-06-14 12:08:00|6262.69|6142.69|6260.76|6140.76|6263.32|6143.32|6260.35|6140.35|10
1655208490000|2022-06-14 12:08:10|6260.37|6140.37|6257.97|6137.97|6260.37|6140.37|6257.97|6137.97|10
1655208500000|2022-06-14 12:08:20|6257.86|6137.86|6258.34|6138.34|6258.34|6138.34|6257.31|6137.31|10
1655208510000|2022-06-14 12:08:30|6258.58|6138.58|6257.32|6137.32|6258.9|6138.9|6257.32|6137.32|10
1655208520000|2022-06-14 12:08:40|6257.56|6137.56|6257.84|6137.84|6258.72|6138.72|6257.47|6137.47|9
1655208530000|2022-06-14 12:08:50|6257.69|6137.69|6253.09|6133.09|6257.69|6137.69|6253.09|6133.09|10
1655208540000|2022-06-14 12:09:00|6253.27|6133.27|6252.87|6132.87|6253.27|6133.27|6252.14|6132.14|10
1655208550000|2022-06-14 12:09:10|6253.1|6133.1|6252.7|6132.7|6253.66|6133.66|6252.35|6132.35|10
1655208560000|2022-06-14 12:09:20|6252.98|6132.98|6253.96|6133.96|6253.96|6133.96|6252.93|6132.93|9
1655208570000|2022-06-14 12:09:30|6254.09|6134.09|6253.94|6133.94|6254.92|6134.92|6253.94|6133.94|10
1655208580000|2022-06-14 12:09:40|6255.22|6135.22|6253.64|6133.64|6255.63|6135.63|6253.64|6133.64|10
1655208590000|2022-06-14 12:09:50|6253.84|6133.84|6250.8|6130.8|6253.84|6133.84|6250.44|6130.44|10
1655208600000|2022-06-14 12:10:00|6250.77|6130.77|6248.27|6128.27|6250.77|6130.77|6248.27|6128.27|8
1655208610000|2022-06-14 12:10:10|6248.34|6128.34|6247.62|6127.62|6248.42|6128.42|6247.61|6127.61|10
1655208620000|2022-06-14 12:10:20|6247.71|6127.71|6246.21|6126.21|6247.79|6127.79|6246.21|6126.21|9
1655208630000|2022-06-14 12:10:30|6245.72|6125.72|6245.92|6125.92|6245.92|6125.92|6245.56|6125.56|10
1655208640000|2022-06-14 12:10:40|6245.39|6125.39|6243.68|6123.68|6245.39|6125.39|6243.11|6123.11|10
1655208650000|2022-06-14 12:10:50|6243.52|6123.52|6239.45|6119.45|6243.52|6123.52|6239.34|6119.34|10
1655208660000|2022-06-14 12:11:00|6239.43|6119.43|6237.15|6117.15|6239.47|6119.47|6237.15|6117.15|10
1655208670000|2022-06-14 12:11:10|6237.12|6117.12|6236.97|6116.97|6238.2|6118.2|6236.65|6116.65|10
1655208680000|2022-06-14 12:11:20|6237.12|6117.12|6239.28|6119.28|6239.28|6119.28|6237.12|6117.12|10
1655208690000|2022-06-14 12:11:30|6239.99|6119.99|6238.93|6118.93|6239.99|6119.99|6238.11|6118.11|10
1655208700000|2022-06-14 12:11:40|6238.87|6118.87|6239.41|6119.41|6239.64|6119.64|6238.87|6118.87|10
1655208710000|2022-06-14 12:11:50|6238.98|6118.98|6239.19|6119.19|6239.21|6119.21|6238.82|6118.82|10
1655208720000|2022-06-14 12:12:00|6239.2|6119.2|6236.98|6116.98|6239.2|6119.2|6236.44|6116.44|10
1655208730000|2022-06-14 12:12:10|6236.85|6116.85|6237.08|6117.08|6238.13|6118.13|6235.63|6115.63|10
1655208740000|2022-06-14 12:12:20|6238.07|6118.07|6240.57|6120.57|6240.57|6120.57|6238.01|6118.01|10
1655208750000|2022-06-14 12:12:30|6240.47|6120.47|6240.63|6120.63|6240.94|6120.94|6240.12|6120.12|10
1655208760000|2022-06-14 12:12:40|6239.81|6119.81|6236.68|6116.68|6239.81|6119.81|6236.68|6116.68|10
1655208770000|2022-06-14 12:12:50|6236.92|6116.92|6235.72|6115.72|6237.27|6117.27|6235.72|6115.72|10
1655208780000|2022-06-14 12:13:00|6235.46|6115.46|6234.6|6114.6|6235.46|6115.46|6234.47|6114.47|10
1655208790000|2022-06-14 12:13:10|6234.96|6114.96|6236.64|6116.64|6236.71|6116.71|6234.63|6114.63|10
1655208800000|2022-06-14 12:13:20|6236.47|6116.47|6235.94|6115.94|6237.31|6117.31|6235.94|6115.94|10
1655208810000|2022-06-14 12:13:30|6235.65|6115.65|6235.81|6115.81|6235.81|6115.81|6235.38|6115.38|9
1655208820000|2022-06-14 12:13:40|6235.85|6115.85|6236.55|6116.55|6236.55|6116.55|6235.85|6115.85|9
1655208830000|2022-06-14 12:13:50|6236.66|6116.66|6238.12|6118.12|6238.31|6118.31|6236.66|6116.66|10
1655208840000|2022-06-14 12:14:00|6237.97|6117.97|6238.71|6118.71|6239.01|6119.01|6237.97|6117.97|10
1655208850000|2022-06-14 12:14:10|6238.64|6118.64|6237.81|6117.81|6238.66|6118.66|6237.6|6117.6|10
1655208860000|2022-06-14 12:14:20|6238.1|6118.1|6239.15|6119.15|6239.26|6119.26|6238.05|6118.05|10
1655208870000|2022-06-14 12:14:30|6240.31|6120.31|6241.33|6121.33|6241.33|6121.33|6239.91|6119.91|10
1655208880000|2022-06-14 12:14:40|6241.13|6121.13|6241.41|6121.41|6242.01|6122.01|6241.01|6121.01|10
1655208890000|2022-06-14 12:14:50|6242.42|6122.42|6242.8|6122.8|6242.8|6122.8|6241.98|6121.98|10
1655208900000|2022-06-14 12:15:00|6242.32|6122.32|6242.21|6122.21|6242.77|6122.77|6241.95|6121.95|10
1655208910000|2022-06-14 12:15:10|6241.73|6121.73|6238.43|6118.43|6241.73|6121.73|6237.16|6117.16|9
1655208920000|2022-06-14 12:15:20|6235.4|6115.4|6233.07|6113.07|6235.9|6115.9|6233.06|6113.06|10
1655208930000|2022-06-14 12:15:30|6233.2|6113.2|6228.35|6108.35|6233.2|6113.2|6228.35|6108.35|10
1655208940000|2022-06-14 12:15:40|6228.49|6108.49|6224.91|6104.91|6228.72|6108.72|6224.91|6104.91|10
1655208950000|2022-06-14 12:15:50|6224.29|6104.29|6224.55|6104.55|6224.78|6104.78|6223.81|6103.81|10
1655208960000|2022-06-14 12:16:00|6224.6|6104.6|6222.88|6102.88|6224.95|6104.95|6222.81|6102.81|10
1655208970000|2022-06-14 12:16:10|6223.11|6103.11|6220.95|6100.95|6223.11|6103.11|6220.95|6100.95|9
1655208980000|2022-06-14 12:16:20|6220.53|6100.53|6218.49|6098.49|6220.59|6100.59|6218.49|6098.49|10
1655208990000|2022-06-14 12:16:30|6218.41|6098.41|6218.57|6098.57|6219.49|6099.49|6218.41|6098.41|10
1655209000000|2022-06-14 12:16:40|6218.98|6098.98|6216.93|6096.93|6219.03|6099.03|6216.93|6096.93|9
1655209010000|2022-06-14 12:16:50|6217.94|6097.94|6217.05|6097.05|6217.94|6097.94|6216.47|6096.47|10
1655209020000|2022-06-14 12:17:00|6216.3|6096.3|6213.8|6093.8|6216.3|6096.3|6213.76|6093.76|10
1655209030000|2022-06-14 12:17:10|6213.68|6093.68|6213.3|6093.3|6214.55|6094.55|6213.3|6093.3|8
1655209040000|2022-06-14 12:17:20|6213.75|6093.75|6211.96|6091.96|6213.75|6093.75|6211.96|6091.96|10
1655209050000|2022-06-14 12:17:30|6211.83|6091.83|6210.48|6090.48|6211.83|6091.83|6210.05|6090.05|10
1655209060000|2022-06-14 12:17:40|6210.59|6090.59|6210.38|6090.38|6210.81|6090.81|6210.16|6090.16|10
1655209070000|2022-06-14 12:17:50|6210.7|6090.7|6210.84|6090.84|6210.91|6090.91|6209.99|6089.99|10
1655209080000|2022-06-14 12:18:00|6210.74|6090.74|6210.7|6090.7|6211.22|6091.22|6210.64|6090.64|9
1655209090000|2022-06-14 12:18:10|6210.27|6090.27|6211.22|6091.22|6211.22|6091.22|6209.97|6089.97|10
1655209100000|2022-06-14 12:18:20|6211.63|6091.63|6212.48|6092.48|6212.48|6092.48|6211.31|6091.31|10
1655209110000|2022-06-14 12:18:30|6212.03|6092.03|6213.29|6093.29|6213.37|6093.37|6212.03|6092.03|10
1655209120000|2022-06-14 12:18:40|6213.3|6093.3|6214.22|6094.22|6214.22|6094.22|6213.3|6093.3|9
1655209130000|2022-06-14 12:18:50|6214.18|6094.18|6214.55|6094.55|6214.67|6094.67|6214|6094|9
1655209140000|2022-06-14 12:19:00|6214.53|6094.53|6215|6095|6215|6095|6213.67|6093.67|10
1655209150000|2022-06-14 12:19:10|6214.85|6094.85|6216.92|6096.92|6216.92|6096.92|6214.56|6094.56|9
1655209160000|2022-06-14 12:19:20|6217.52|6097.52|6218.74|6098.74|6219.44|6099.44|6217.28|6097.28|10
1655209170000|2022-06-14 12:19:30|6218.7|6098.7|6219.73|6099.73|6219.89|6099.89|6218.7|6098.7|9
1655209180000|2022-06-14 12:19:40|6219.99|6099.99|6219.92|6099.92|6220.79|6100.79|6219.71|6099.71|10
1655209190000|2022-06-14 12:19:50|6220.07|6100.07|6215.89|6095.89|6220.07|6100.07|6215.89|6095.89|10
1655209200000|2022-06-14 12:20:00|6217.08|6097.08|6213.8|6093.8|6217.08|6097.08|6213.73|6093.73|10
1655209210000|2022-06-14 12:20:10|6213.41|6093.41|6213.97|6093.97|6214.35|6094.35|6212.6|6092.6|10
1655209220000|2022-06-14 12:20:20|6212.56|6092.56|6210.26|6090.26|6212.82|6092.82|6210.05|6090.05|10
1655209230000|2022-06-14 12:20:30|6209.52|6089.52|6207.76|6087.76|6210.22|6090.22|6207.76|6087.76|10
1655209240000|2022-06-14 12:20:40|6207.83|6087.83|6207.84|6087.84|6207.84|6087.84|6206.31|6086.31|10
1655209250000|2022-06-14 12:20:50|6207.51|6087.51|6209.63|6089.63|6210.04|6090.04|6207.51|6087.51|10
1655209260000|2022-06-14 12:21:00|6209.82|6089.82|6211.74|6091.74|6211.74|6091.74|6209.23|6089.23|10
1655209270000|2022-06-14 12:21:10|6212.26|6092.26|6212.3|6092.3|6213.97|6093.97|6212.02|6092.02|10
1655209280000|2022-06-14 12:21:20|6213.37|6093.37|6214.84|6094.84|6214.84|6094.84|6212.64|6092.64|10
1655209290000|2022-06-14 12:21:30|6215.06|6095.06|6216.08|6096.08|6216.4|6096.4|6215.06|6095.06|10
1655209300000|2022-06-14 12:21:40|6216.63|6096.63|6218.05|6098.05|6218.05|6098.05|6216.63|6096.63|9
1655209310000|2022-06-14 12:21:50|6218.14|6098.14|6218.99|6098.99|6218.99|6098.99|6217.92|6097.92|10
1655209320000|2022-06-14 12:22:00|6219.08|6099.08|6216|6096|6219.08|6099.08|6216|6096|10
1655209330000|2022-06-14 12:22:10|6216.32|6096.32|6214.99|6094.99|6216.32|6096.32|6214.72|6094.72|10
1655209340000|2022-06-14 12:22:20|6215.55|6095.55|6216.91|6096.91|6216.91|6096.91|6215.55|6095.55|10
1655209350000|2022-06-14 12:22:30|6216.83|6096.83|6215.95|6095.95|6216.83|6096.83|6215.85|6095.85|9
1655209360000|2022-06-14 12:22:40|6215.93|6095.93|6214.17|6094.17|6216.27|6096.27|6214.17|6094.17|10
1655209370000|2022-06-14 12:22:50|6214.04|6094.04|6210.68|6090.68|6214.08|6094.08|6210.19|6090.19|10
1655209380000|2022-06-14 12:23:00|6210.72|6090.72|6208.08|6088.08|6211.23|6091.23|6208.08|6088.08|9
1655209390000|2022-06-14 12:23:10|6210.29|6090.29|6210.48|6090.48|6211.04|6091.04|6208.02|6088.02|10
1655209400000|2022-06-14 12:23:20|6213.37|6093.37|6213.53|6093.53|6214.33|6094.33|6213.37|6093.37|10
1655209410000|2022-06-14 12:23:30|6213.36|6093.36|6214.55|6094.55|6214.55|6094.55|6213.36|6093.36|9
1655209420000|2022-06-14 12:23:40|6214.77|6094.77|6215.66|6095.66|6215.82|6095.82|6214.61|6094.61|10
1655209430000|2022-06-14 12:23:50|6215.57|6095.57|6215.1|6095.1|6215.57|6095.57|6214.35|6094.35|10
1655209440000|2022-06-14 12:24:00|6214.87|6094.87|6216.73|6096.73|6216.73|6096.73|6214.87|6094.87|10
1655209450000|2022-06-14 12:24:10|6216.85|6096.85|6217.91|6097.91|6217.91|6097.91|6216.7|6096.7|9
1655209460000|2022-06-14 12:24:20|6217.67|6097.67|6221.66|6101.66|6221.66|6101.66|6217.67|6097.67|10
1655209470000|2022-06-14 12:24:30|6221.75|6101.75|6225.17|6105.17|6225.17|6105.17|6221.75|6101.75|10
1655209480000|2022-06-14 12:24:40|6225.49|6105.49|6222.75|6102.75|6225.52|6105.52|6222.75|6102.75|10
1655209490000|2022-06-14 12:24:50|6222.6|6102.6|6221.88|6101.88|6222.87|6102.87|6221.88|6101.88|10
1655209500000|2022-06-14 12:25:00|6221.67|6101.67|6217.27|6097.27|6221.85|6101.85|6217.27|6097.27|10
1655209510000|2022-06-14 12:25:10|6216.58|6096.58|6209.51|6089.51|6216.58|6096.58|6209.51|6089.51|10
1655209520000|2022-06-14 12:25:20|6207.1|6087.1|6204.82|6084.82|6207.85|6087.85|6204.82|6084.82|10
1655209530000|2022-06-14 12:25:30|6204.1|6084.1|6192.88|6072.88|6204.1|6084.1|6192.88|6072.88|10
1655209540000|2022-06-14 12:25:40|6192.65|6072.65|6192.24|6072.24|6193.23|6073.23|6192.24|6072.24|10
1655209550000|2022-06-14 12:25:50|6192.29|6072.29|6192.01|6072.01|6192.51|6072.51|6191.25|6071.25|10
1655209560000|2022-06-14 12:26:00|6191.93|6071.93|6190.51|6070.51|6191.95|6071.95|6190.51|6070.51|10
1655209570000|2022-06-14 12:26:10|6190.09|6070.09|6185.87|6065.87|6190.09|6070.09|6185.87|6065.87|10
1655209580000|2022-06-14 12:26:20|6185.08|6065.08|6188.03|6068.03|6188.03|6068.03|6185.08|6065.08|10
1655209590000|2022-06-14 12:26:30|6188.24|6068.24|6190.23|6070.23|6190.23|6070.23|6187.32|6067.32|10
1655209600000|2022-06-14 12:26:40|6189.48|6069.48|6189.54|6069.54|6191|6071|6189.48|6069.48|10
1655209610000|2022-06-14 12:26:50|6189.45|6069.45|6188.4|6068.4|6189.45|6069.45|6188.4|6068.4|9
1655209620000|2022-06-14 12:27:00|6188|6068|6187.68|6067.68|6188.27|6068.27|6187.63|6067.63|10
1655209630000|2022-06-14 12:27:10|6187.55|6067.55|6185.21|6065.21|6187.58|6067.58|6185.13|6065.13|10
1655209640000|2022-06-14 12:27:20|6184.73|6064.73|6183.13|6063.13|6184.73|6064.73|6183.04|6063.04|10
1655209650000|2022-06-14 12:27:30|6182.93|6062.93|6184.14|6064.14|6184.14|6064.14|6182.93|6062.93|10
1655209660000|2022-06-14 12:27:40|6184.85|6064.85|6186.29|6066.29|6186.31|6066.31|6184.74|6064.74|10
1655209670000|2022-06-14 12:27:50|6186.17|6066.17|6188.24|6068.24|6188.24|6068.24|6186.07|6066.07|10
1655209680000|2022-06-14 12:28:00|6188.39|6068.39|6188.82|6068.82|6189.22|6069.22|6187.76|6067.76|10
1655209690000|2022-06-14 12:28:10|6189.03|6069.03|6190.72|6070.72|6190.72|6070.72|6188.78|6068.78|10
1655209700000|2022-06-14 12:28:20|6190.62|6070.62|6192.3|6072.3|6193.2|6073.2|6190.48|6070.48|10
1655209710000|2022-06-14 12:28:30|6192.2|6072.2|6188.91|6068.91|6192.28|6072.28|6188.91|6068.91|10
1655209720000|2022-06-14 12:28:40|6188.58|6068.58|6184.93|6064.93|6188.58|6068.58|6184.81|6064.81|10
1655209730000|2022-06-14 12:28:50|6184.65|6064.65|6184.76|6064.76|6185.27|6065.27|6184.65|6064.65|10
1655209740000|2022-06-14 12:29:00|6184.25|6064.25|6184.62|6064.62|6184.98|6064.98|6183.87|6063.87|9
1655209750000|2022-06-14 12:29:10|6184.35|6064.35|6183.55|6063.55|6184.35|6064.35|6183.19|6063.19|10
1655209760000|2022-06-14 12:29:20|6183.76|6063.76|6183.46|6063.46|6184.34|6064.34|6183.46|6063.46|10
1655209770000|2022-06-14 12:29:30|6183.78|6063.78|6183.61|6063.61|6183.78|6063.78|6183.41|6063.41|10
1655209780000|2022-06-14 12:29:40|6183.06|6063.06|6182.76|6062.76|6183.19|6063.19|6182.27|6062.27|10
1655209790000|2022-06-14 12:29:50|6182.66|6062.66|6181.82|6061.82|6183.05|6063.05|6181.82|6061.82|10
1655209800000|2022-06-14 12:30:00|6180.84|6060.84|6182.32|6062.32|6182.32|6062.32|6179.37|6059.37|10
1655209810000|2022-06-14 12:30:10|6183.32|6063.32|6187|6067|6187|6067|6183.32|6063.32|10
1655209820000|2022-06-14 12:30:20|6187.08|6067.08|6187.58|6067.58|6188.98|6068.98|6187.08|6067.08|10
1655209830000|2022-06-14 12:30:30|6187.59|6067.59|6193.34|6073.34|6193.34|6073.34|6187.59|6067.59|10
1655209840000|2022-06-14 12:30:40|6193.97|6073.97|6198.09|6078.09|6198.35|6078.35|6193.97|6073.97|10
1655209850000|2022-06-14 12:30:50|6198.2|6078.2|6198.59|6078.59|6199.67|6079.67|6198.19|6078.19|10
1655209860000|2022-06-14 12:31:00|6198.31|6078.31|6197.74|6077.74|6198.73|6078.73|6197.24|6077.24|10
1655209870000|2022-06-14 12:31:10|6199.08|6079.08|6213.89|6093.89|6213.89|6093.89|6199.08|6079.08|10
1655209880000|2022-06-14 12:31:20|6214.61|6094.61|6221.36|6101.36|6221.36|6101.36|6214.28|6094.28|10
1655209890000|2022-06-14 12:31:30|6221.68|6101.68|6235.37|6115.37|6235.37|6115.37|6221.68|6101.68|10
1655209900000|2022-06-14 12:31:40|6235.77|6115.77|6234.5|6114.5|6236.04|6116.04|6234.4|6114.4|10
1655209910000|2022-06-14 12:31:50|6234.55|6114.55|6232.22|6112.22|6234.55|6114.55|6231.46|6111.46|10
1655209920000|2022-06-14 12:32:00|6232.49|6112.49|6236.1|6116.1|6236.1|6116.1|6231.61|6111.61|10
1655209930000|2022-06-14 12:32:10|6236.16|6116.16|6242.06|6122.06|6242.06|6122.06|6235.77|6115.77|10
1655209940000|2022-06-14 12:32:20|6242.27|6122.27|6258.29|6138.29|6258.29|6138.29|6242.27|6122.27|10
1655209950000|2022-06-14 12:32:30|6258.08|6138.08|6270.37|6150.37|6270.37|6150.37|6258.08|6138.08|10
1655209960000|2022-06-14 12:32:40|6270.77|6150.77|6274.07|6154.07|6275.05|6155.05|6270.77|6150.77|10
1655209970000|2022-06-14 12:32:50|6274.75|6154.75|6276.3|6156.3|6276.3|6156.3|6274.1|6154.1|10
1655209980000|2022-06-14 12:33:00|6276.61|6156.61|6279.31|6159.31|6279.31|6159.31|6276.4|6156.4|10
1655209990000|2022-06-14 12:33:10|6280.01|6160.01|6278.58|6158.58|6280.01|6160.01|6278.58|6158.58|10
1655210000000|2022-06-14 12:33:20|6278.46|6158.46|6278.26|6158.26|6278.57|6158.57|6276.92|6156.92|10
1655210010000|2022-06-14 12:33:30|6278.28|6158.28|6278|6158|6278.88|6158.88|6277.95|6157.95|10
1655210020000|2022-06-14 12:33:40|6277.56|6157.56|6276.03|6156.03|6277.56|6157.56|6276.03|6156.03|10
1655210030000|2022-06-14 12:33:50|6275.6|6155.6|6274.23|6154.23|6275.6|6155.6|6273.4|6153.4|9
1655210040000|2022-06-14 12:34:00|6274.11|6154.11|6278.59|6158.59|6278.59|6158.59|6273.9|6153.9|10
1655210050000|2022-06-14 12:34:10|6279.51|6159.51|6284.33|6164.33|6284.33|6164.33|6279.42|6159.42|10
1655210060000|2022-06-14 12:34:20|6285.17|6165.17|6290|6170|6290.03|6170.03|6285.17|6165.17|10
1655210070000|2022-06-14 12:34:30|6291.64|6171.64|6290.46|6170.46|6292.35|6172.35|6290.46|6170.46|9
1655210080000|2022-06-14 12:34:40|6291.3|6171.3|6294.28|6174.28|6294.74|6174.74|6291.3|6171.3|10
1655210090000|2022-06-14 12:34:50|6294.5|6174.5|6296.07|6176.07|6296.07|6176.07|6294.4|6174.4|10
1655210100000|2022-06-14 12:35:00|6295.64|6175.64|6294.89|6174.89|6296.53|6176.53|6294.75|6174.75|10
1655210110000|2022-06-14 12:35:10|6294.69|6174.69|6295.16|6175.16|6295.89|6175.89|6294.69|6174.69|10
1655210120000|2022-06-14 12:35:20|6294.96|6174.96|6294.28|6174.28|6295.79|6175.79|6294.28|6174.28|9
1655210130000|2022-06-14 12:35:30|6294.11|6174.11|6291.16|6171.16|6294.11|6174.11|6291.16|6171.16|10
1655210140000|2022-06-14 12:35:40|6290.9|6170.9|6287.38|6167.38|6290.9|6170.9|6287.38|6167.38|10
1655210150000|2022-06-14 12:35:50|6286.44|6166.44|6283.31|6163.31|6286.44|6166.44|6283.31|6163.31|9
1655210160000|2022-06-14 12:36:00|6283.09|6163.09|6285.77|6165.77|6285.77|6165.77|6282.19|6162.19|10
1655210170000|2022-06-14 12:36:10|6285.47|6165.47|6294.5|6174.5|6294.5|6174.5|6284.69|6164.69|10
1655210180000|2022-06-14 12:36:20|6295.12|6175.12|6298.97|6178.97|6298.97|6178.97|6295.12|6175.12|10
1655210190000|2022-06-14 12:36:30|6298.92|6178.92|6302.56|6182.56|6302.56|6182.56|6298.92|6178.92|10
1655210200000|2022-06-14 12:36:40|6302.68|6182.68|6304.62|6184.62|6304.62|6184.62|6302.68|6182.68|10
1655210210000|2022-06-14 12:36:50|6305.07|6185.07|6310.62|6190.62|6310.62|6190.62|6304.81|6184.81|10
1655210220000|2022-06-14 12:37:00|6311.3|6191.3|6336.42|6216.42|6336.42|6216.42|6311.3|6191.3|10
1655210230000|2022-06-14 12:37:10|6336.33|6216.33|6336.47|6216.47|6337|6217|6335.83|6215.83|10
1655210240000|2022-06-14 12:37:20|6335.78|6215.78|6338.51|6218.51|6338.51|6218.51|6335.78|6215.78|10
1655210250000|2022-06-14 12:37:30|6338.85|6218.85|6338.49|6218.49|6338.85|6218.85|6337.94|6217.94|10
1655210260000|2022-06-14 12:37:40|6338.44|6218.44|6338|6218|6338.44|6218.44|6337.34|6217.34|10
1655210270000|2022-06-14 12:37:50|6338.66|6218.66|6338.87|6218.87|6338.87|6218.87|6337.8|6217.8|10
1655210280000|2022-06-14 12:38:00|6339.73|6219.73|6347.39|6227.39|6347.39|6227.39|6339.73|6219.73|10
1655210290000|2022-06-14 12:38:10|6347.06|6227.06|6348.37|6228.37|6348.37|6228.37|6347.06|6227.06|10
1655210300000|2022-06-14 12:38:20|6348.61|6228.61|6347.7|6227.7|6349.23|6229.23|6347.69|6227.69|10
1655210310000|2022-06-14 12:38:30|6348.18|6228.18|6342.84|6222.84|6348.18|6228.18|6342.67|6222.67|10
1655210320000|2022-06-14 12:38:40|6343.05|6223.05|6341.34|6221.34|6343.11|6223.11|6341.34|6221.34|10
1655210330000|2022-06-14 12:38:50|6340.61|6220.61|6341.07|6221.07|6342.33|6222.33|6340.61|6220.61|10
1655210340000|2022-06-14 12:39:00|6340.7|6220.7|6338.49|6218.49|6340.7|6220.7|6337.62|6217.62|10
1655210350000|2022-06-14 12:39:10|6338.98|6218.98|6338.58|6218.58|6339.49|6219.49|6338.58|6218.58|9
1655210360000|2022-06-14 12:39:20|6338.59|6218.59|6336.49|6216.49|6338.93|6218.93|6336.49|6216.49|10
1655210370000|2022-06-14 12:39:30|6336.85|6216.85|6334.94|6214.94|6336.85|6216.85|6334.07|6214.07|10
1655210380000|2022-06-14 12:39:40|6334.63|6214.63|6331.56|6211.56|6334.66|6214.66|6331.56|6211.56|10
1655210390000|2022-06-14 12:39:50|6331.48|6211.48|6329.74|6209.74|6331.68|6211.68|6329.54|6209.54|10
1655210400000|2022-06-14 12:40:00|6329.77|6209.77|6326.8|6206.8|6329.77|6209.77|6326.8|6206.8|10
1655210410000|2022-06-14 12:40:10|6326.89|6206.89|6327.68|6207.68|6327.68|6207.68|6326.23|6206.23|10
1655210420000|2022-06-14 12:40:20|6328.73|6208.73|6331.01|6211.01|6331.01|6211.01|6328.72|6208.72|10
1655210430000|2022-06-14 12:40:30|6331.59|6211.59|6332.29|6212.29|6333.03|6213.03|6331.59|6211.59|10
1655210440000|2022-06-14 12:40:40|6332.98|6212.98|6332|6212|6333.45|6213.45|6332|6212|10
1655210450000|2022-06-14 12:40:50|6331.19|6211.19|6334.02|6214.02|6334.02|6214.02|6330.22|6210.22|10
1655210460000|2022-06-14 12:41:00|6335.07|6215.07|6338.99|6218.99|6338.99|6218.99|6335.07|6215.07|10
1655210470000|2022-06-14 12:41:10|6339.17|6219.17|6350.44|6230.44|6350.97|6230.97|6339.17|6219.17|10
1655210480000|2022-06-14 12:41:20|6352.83|6232.83|6361|6241|6361|6241|6351.98|6231.98|9
1655210490000|2022-06-14 12:41:30|6364.19|6244.19|6382.96|6262.96|6382.96|6262.96|6364.19|6244.19|10
1655210500000|2022-06-14 12:41:40|6383.38|6263.38|6385.54|6265.54|6386.43|6266.43|6383.38|6263.38|10
1655210510000|2022-06-14 12:41:50|6385.3|6265.3|6386.05|6266.05|6386.05|6266.05|6384.44|6264.44|10
1655210520000|2022-06-14 12:42:00|6386.17|6266.17|6394.73|6274.73|6394.73|6274.73|6386.17|6266.17|10
1655210530000|2022-06-14 12:42:10|6397.01|6277.01|6399.2|6279.2|6401.19|6281.19|6397.01|6277.01|10
1655210540000|2022-06-14 12:42:20|6398.66|6278.66|6394.06|6274.06|6398.66|6278.66|6394.06|6274.06|10
1655210550000|2022-06-14 12:42:30|6393.84|6273.84|6394.35|6274.35|6394.5|6274.5|6393.33|6273.33|10
1655210560000|2022-06-14 12:42:40|6394.32|6274.32|6390.13|6270.13|6394.32|6274.32|6390.13|6270.13|9
1655210570000|2022-06-14 12:42:50|6389.76|6269.76|6385.94|6265.94|6389.76|6269.76|6385.94|6265.94|10
1655210580000|2022-06-14 12:43:00|6385.86|6265.86|6379.81|6259.81|6385.86|6265.86|6379.81|6259.81|10
1655210590000|2022-06-14 12:43:10|6380.12|6260.12|6377.52|6257.52|6380.12|6260.12|6377.17|6257.17|10
1655210600000|2022-06-14 12:43:20|6378.37|6258.37|6380.58|6260.58|6380.58|6260.58|6378.37|6258.37|10
1655210610000|2022-06-14 12:43:30|6379.45|6259.45|6377.59|6257.59|6379.53|6259.53|6377.59|6257.59|10
1655210620000|2022-06-14 12:43:40|6377.71|6257.71|6378.88|6258.88|6378.98|6258.98|6377.71|6257.71|10
1655210630000|2022-06-14 12:43:50|6377.59|6257.59|6373.9|6253.9|6377.81|6257.81|6373.9|6253.9|10
1655210640000|2022-06-14 12:44:00|6373.56|6253.56|6368.58|6248.58|6373.56|6253.56|6368.58|6248.58|10
1655210650000|2022-06-14 12:44:10|6368.01|6248.01|6364.62|6244.62|6368.66|6248.66|6364.62|6244.62|10
1655210660000|2022-06-14 12:44:20|6365.04|6245.04|6362.44|6242.44|6365.04|6245.04|6362.23|6242.23|9
1655210670000|2022-06-14 12:44:30|6362.13|6242.13|6361.44|6241.44|6362.13|6242.13|6360.93|6240.93|9
1655210680000|2022-06-14 12:44:40|6361.55|6241.55|6361.69|6241.69|6362.11|6242.11|6360.98|6240.98|10
1655210690000|2022-06-14 12:44:50|6361.67|6241.67|6354.43|6234.43|6361.67|6241.67|6354.43|6234.43|10
1655210700000|2022-06-14 12:45:00|6352.86|6232.86|6349.97|6229.97|6353.14|6233.14|6349.97|6229.97|10
1655210710000|2022-06-14 12:45:10|6349.14|6229.14|6349.97|6229.97|6350.6|6230.6|6349.09|6229.09|10
1655210720000|2022-06-14 12:45:20|6349.58|6229.58|6349.1|6229.1|6350.2|6230.2|6348.43|6228.43|10
1655210730000|2022-06-14 12:45:30|6348.93|6228.93|6349.07|6229.07|6349.59|6229.59|6348.46|6228.46|10
1655210740000|2022-06-14 12:45:40|6349.14|6229.14|6353.51|6233.51|6353.51|6233.51|6348.98|6228.98|10
1655210750000|2022-06-14 12:45:50|6354.25|6234.25|6358.63|6238.63|6358.63|6238.63|6353.73|6233.73|10
1655210760000|2022-06-14 12:46:00|6359.6|6239.6|6363.63|6243.63|6363.69|6243.69|6359.51|6239.51|10
1655210770000|2022-06-14 12:46:10|6363.88|6243.88|6362.32|6242.32|6365.42|6245.42|6362.32|6242.32|10
1655210780000|2022-06-14 12:46:20|6362.36|6242.36|6363.52|6243.52|6363.64|6243.64|6362.36|6242.36|10
1655210790000|2022-06-14 12:46:30|6363.53|6243.53|6367.92|6247.92|6367.92|6247.92|6363.42|6243.42|10
1655210800000|2022-06-14 12:46:40|6368.07|6248.07|6371.56|6251.56|6371.75|6251.75|6368.07|6248.07|10
1655210810000|2022-06-14 12:46:50|6371.57|6251.57|6374.02|6254.02|6374.43|6254.43|6371.57|6251.57|9
1655210820000|2022-06-14 12:47:00|6374.25|6254.25|6378.17|6258.17|6378.17|6258.17|6374.25|6254.25|10
1655210830000|2022-06-14 12:47:10|6378.27|6258.27|6386.08|6266.08|6386.08|6266.08|6378.27|6258.27|10
1655210840000|2022-06-14 12:47:20|6387.44|6267.44|6387.66|6267.66|6388.4|6268.4|6387.15|6267.15|10
1655210850000|2022-06-14 12:47:30|6387.39|6267.39|6385.03|6265.03|6387.79|6267.79|6385.03|6265.03|10
1655210860000|2022-06-14 12:47:40|6384.77|6264.77|6377.22|6257.22|6384.97|6264.97|6377.22|6257.22|10
1655210870000|2022-06-14 12:47:50|6376.03|6256.03|6373.97|6253.97|6376.03|6256.03|6373.79|6253.79|10
1655210880000|2022-06-14 12:48:00|6374.22|6254.22|6370.03|6250.03|6374.22|6254.22|6370.03|6250.03|10
1655210890000|2022-06-14 12:48:10|6369.84|6249.84|6368.13|6248.13|6370.03|6250.03|6368.13|6248.13|10
1655210900000|2022-06-14 12:48:20|6367.01|6247.01|6359.83|6239.83|6367.01|6247.01|6359.83|6239.83|10
1655210910000|2022-06-14 12:48:30|6359.62|6239.62|6355.34|6235.34|6359.79|6239.79|6355.31|6235.31|10
1655210920000|2022-06-14 12:48:40|6354.58|6234.58|6353.58|6233.58|6354.58|6234.58|6353.58|6233.58|9
1655210930000|2022-06-14 12:48:50|6352.27|6232.27|6351.18|6231.18|6353.27|6233.27|6351.18|6231.18|10
1655210940000|2022-06-14 12:49:00|6350.64|6230.64|6348.04|6228.04|6350.64|6230.64|6348.04|6228.04|10
1655210950000|2022-06-14 12:49:10|6348.28|6228.28|6345.69|6225.69|6348.28|6228.28|6345.69|6225.69|10
1655210960000|2022-06-14 12:49:20|6345.21|6225.21|6341.25|6221.25|6345.21|6225.21|6341.25|6221.25|10
1655210970000|2022-06-14 12:49:30|6340.73|6220.73|6340.6|6220.6|6341.1|6221.1|6340.42|6220.42|10
1655210980000|2022-06-14 12:49:40|6340.91|6220.91|6337.05|6217.05|6341.26|6221.26|6337.05|6217.05|10
1655210990000|2022-06-14 12:49:50|6336.87|6216.87|6334.64|6214.64|6336.87|6216.87|6334.64|6214.64|10
1655211000000|2022-06-14 12:50:00|6334.79|6214.79|6335.23|6215.23|6335.29|6215.29|6334.45|6214.45|10
1655211010000|2022-06-14 12:50:10|6336.27|6216.27|6336.71|6216.71|6337.24|6217.24|6336.27|6216.27|10
1655211020000|2022-06-14 12:50:20|6337|6217|6334.42|6214.42|6337|6217|6333.25|6213.25|10
1655211030000|2022-06-14 12:50:30|6332.83|6212.83|6330.27|6210.27|6334.26|6214.26|6330.06|6210.06|10
1655211040000|2022-06-14 12:50:40|6328.97|6208.97|6326.02|6206.02|6328.97|6208.97|6326.02|6206.02|10
1655211050000|2022-06-14 12:50:50|6326.73|6206.73|6327.53|6207.53|6327.53|6207.53|6325.52|6205.52|10
1655211060000|2022-06-14 12:51:00|6329.21|6209.21|6329.23|6209.23|6330.07|6210.07|6327.99|6207.99|10
1655211070000|2022-06-14 12:51:10|6329.61|6209.61|6329.2|6209.2|6330.62|6210.62|6329.2|6209.2|10
1655211080000|2022-06-14 12:51:20|6329.41|6209.41|6331.7|6211.7|6332|6212|6329.41|6209.41|10
1655211090000|2022-06-14 12:51:30|6331|6211|6334.12|6214.12|6334.96|6214.96|6331|6211|10
1655211100000|2022-06-14 12:51:40|6333.91|6213.91|6335.16|6215.16|6335.16|6215.16|6333.91|6213.91|8
1655211110000|2022-06-14 12:51:50|6334.87|6214.87|6332.06|6212.06|6334.87|6214.87|6332.06|6212.06|10
1655211120000|2022-06-14 12:52:00|6332.19|6212.19|6326.65|6206.65|6332.19|6212.19|6326.65|6206.65|9
1655211130000|2022-06-14 12:52:10|6325.64|6205.64|6324.01|6204.01|6325.91|6205.91|6323.66|6203.66|10
1655211140000|2022-06-14 12:52:20|6324.25|6204.25|6322.96|6202.96|6324.25|6204.25|6322.79|6202.79|10
1655211150000|2022-06-14 12:52:30|6322.53|6202.53|6321.72|6201.72|6322.9|6202.9|6321.52|6201.52|10
1655211160000|2022-06-14 12:52:40|6322.32|6202.32|6323.44|6203.44|6323.44|6203.44|6321.85|6201.85|10
1655211170000|2022-06-14 12:52:50|6323.81|6203.81|6324.21|6204.21|6324.57|6204.57|6323.76|6203.76|10
1655211180000|2022-06-14 12:53:00|6324.44|6204.44|6327.04|6207.04|6327.2|6207.2|6324.44|6204.44|10
1655211190000|2022-06-14 12:53:10|6327.34|6207.34|6331.52|6211.52|6331.69|6211.69|6327.34|6207.34|10
1655211200000|2022-06-14 12:53:20|6331.93|6211.93|6333.46|6213.46|6333.77|6213.77|6331.93|6211.93|9
1655211210000|2022-06-14 12:53:30|6333.56|6213.56|6335.17|6215.17|6335.17|6215.17|6333.01|6213.01|10
1655211220000|2022-06-14 12:53:40|6335.44|6215.44|6338.45|6218.45|6338.45|6218.45|6335.44|6215.44|10
1655211230000|2022-06-14 12:53:50|6337.5|6217.5|6336.42|6216.42|6337.5|6217.5|6336.37|6216.37|10
1655211240000|2022-06-14 12:54:00|6336.39|6216.39|6336.11|6216.11|6336.44|6216.44|6335.63|6215.63|10
1655211250000|2022-06-14 12:54:10|6336.08|6216.08|6332.72|6212.72|6336.08|6216.08|6332.72|6212.72|10
1655211260000|2022-06-14 12:54:20|6332.58|6212.58|6331.44|6211.44|6332.58|6212.58|6331.41|6211.41|10
1655211270000|2022-06-14 12:54:30|6331.52|6211.52|6330.61|6210.61|6331.52|6211.52|6330.61|6210.61|10
1655211280000|2022-06-14 12:54:40|6330.29|6210.29|6329.41|6209.41|6330.37|6210.37|6329.41|6209.41|9
1655211290000|2022-06-14 12:54:50|6329.7|6209.7|6330.31|6210.31|6330.48|6210.48|6329.56|6209.56|10
1655211300000|2022-06-14 12:55:00|6331.91|6211.91|6335.54|6215.54|6335.54|6215.54|6331.37|6211.37|10
1655211310000|2022-06-14 12:55:10|6336.12|6216.12|6339.88|6219.88|6340.06|6220.06|6336.12|6216.12|10
1655211320000|2022-06-14 12:55:20|6340.48|6220.48|6344.71|6224.71|6344.71|6224.71|6340.48|6220.48|10
1655211330000|2022-06-14 12:55:30|6345.32|6225.32|6344.82|6224.82|6345.75|6225.75|6344.82|6224.82|10
1655211340000|2022-06-14 12:55:40|6345.78|6225.78|6342.24|6222.24|6345.78|6225.78|6342.24|6222.24|10
1655211350000|2022-06-14 12:55:50|6341.38|6221.38|6338.27|6218.27|6341.38|6221.38|6338.27|6218.27|10
1655211360000|2022-06-14 12:56:00|6337.17|6217.17|6332.87|6212.87|6337.24|6217.24|6332.87|6212.87|10
1655211370000|2022-06-14 12:56:10|6332.91|6212.91|6331.99|6211.99|6332.94|6212.94|6331.17|6211.17|10
1655211380000|2022-06-14 12:56:20|6331.98|6211.98|6332.59|6212.59|6333.33|6213.33|6331.76|6211.76|10
1655211390000|2022-06-14 12:56:30|6332.7|6212.7|6334.52|6214.52|6335.08|6215.08|6332.7|6212.7|10
1655211400000|2022-06-14 12:56:40|6333.74|6213.74|6331.92|6211.92|6334.42|6214.42|6331.92|6211.92|10
1655211410000|2022-06-14 12:56:50|6331.79|6211.79|6329.93|6209.93|6331.85|6211.85|6329.93|6209.93|10
1655211420000|2022-06-14 12:57:00|6330.46|6210.46|6329.04|6209.04|6330.54|6210.54|6329.04|6209.04|10
1655211430000|2022-06-14 12:57:10|6328.53|6208.53|6327.43|6207.43|6328.53|6208.53|6327|6207|10
1655211440000|2022-06-14 12:57:20|6327.48|6207.48|6328.4|6208.4|6328.66|6208.66|6327.48|6207.48|9
1655211450000|2022-06-14 12:57:30|6328.48|6208.48|6329.64|6209.64|6330.91|6210.91|6328.48|6208.48|10
1655211460000|2022-06-14 12:57:40|6331.07|6211.07|6334.01|6214.01|6334.01|6214.01|6331.07|6211.07|10
1655211470000|2022-06-14 12:57:50|6333.7|6213.7|6333.71|6213.71|6334.35|6214.35|6333.55|6213.55|9
1655211480000|2022-06-14 12:58:00|6334.23|6214.23|6333.04|6213.04|6334.23|6214.23|6333.02|6213.02|10
1655211490000|2022-06-14 12:58:10|6332.88|6212.88|6331.92|6211.92|6332.88|6212.88|6331.92|6211.92|10
1655211500000|2022-06-14 12:58:20|6332.07|6212.07|6334.06|6214.06|6334.06|6214.06|6332.07|6212.07|10
1655211510000|2022-06-14 12:58:30|6333.72|6213.72|6333.54|6213.54|6333.84|6213.84|6333.38|6213.38|10
1655211520000|2022-06-14 12:58:40|6334.01|6214.01|6336.44|6216.44|6336.67|6216.67|6333.81|6213.81|10
1655211530000|2022-06-14 12:58:50|6336.49|6216.49|6336.86|6216.86|6338.01|6218.01|6335.97|6215.97|10
1655211540000|2022-06-14 12:59:00|6335.1|6215.1|6334.11|6214.11|6335.61|6215.61|6334.11|6214.11|9
1655211550000|2022-06-14 12:59:10|6334.08|6214.08|6334.58|6214.58|6334.94|6214.94|6333.8|6213.8|10
1655211560000|2022-06-14 12:59:20|6334.85|6214.85|6334.37|6214.37|6334.85|6214.85|6334.12|6214.12|10
1655211570000|2022-06-14 12:59:30|6334.34|6214.34|6333.41|6213.41|6334.41|6214.41|6333.28|6213.28|9
1655211580000|2022-06-14 12:59:40|6333.27|6213.27|6331.89|6211.89|6333.27|6213.27|6331.89|6211.89|10
1655211590000|2022-06-14 12:59:50|6333.1|6213.1|6332.42|6212.42|6333.1|6213.1|6331.96|6211.96|9
1655211600000|2022-06-14 13:00:00|6331.51|6211.51|6330.51|6210.51|6331.51|6211.51|6330.51|6210.51|10
1655211610000|2022-06-14 13:00:10|6330.93|6210.93|6330.01|6210.01|6330.93|6210.93|6329.4|6209.4|9
1655211620000|2022-06-14 13:00:20|6330.29|6210.29|6332.32|6212.32|6332.32|6212.32|6329.99|6209.99|10
1655211630000|2022-06-14 13:00:30|6332.51|6212.51|6336.41|6216.41|6336.45|6216.45|6332.51|6212.51|10
1655211640000|2022-06-14 13:00:40|6335.82|6215.82|6339.85|6219.85|6339.85|6219.85|6335.82|6215.82|10
1655211650000|2022-06-14 13:00:50|6340.18|6220.18|6343.83|6223.83|6343.83|6223.83|6340.18|6220.18|10
1655211660000|2022-06-14 13:01:00|6344.12|6224.12|6341.5|6221.5|6345.26|6225.26|6341.5|6221.5|10
1655211670000|2022-06-14 13:01:10|6341.88|6221.88|6340.45|6220.45|6342.7|6222.7|6340.45|6220.45|10
1655211680000|2022-06-14 13:01:20|6339.92|6219.92|6335.16|6215.16|6339.92|6219.92|6335.16|6215.16|10
1655211690000|2022-06-14 13:01:30|6335.06|6215.06|6331.56|6211.56|6335.16|6215.16|6331.56|6211.56|10
1655211700000|2022-06-14 13:01:40|6331.46|6211.46|6329.4|6209.4|6331.46|6211.46|6329.4|6209.4|9
1655211710000|2022-06-14 13:01:50|6329.22|6209.22|6330.44|6210.44|6330.51|6210.51|6329.1|6209.1|10
1655211720000|2022-06-14 13:02:00|6330.62|6210.62|6330.7|6210.7|6330.82|6210.82|6330.02|6210.02|10
1655211730000|2022-06-14 13:02:10|6330.53|6210.53|6330.65|6210.65|6331.04|6211.04|6330.53|6210.53|10
1655211740000|2022-06-14 13:02:20|6330.38|6210.38|6329.8|6209.8|6330.63|6210.63|6329.22|6209.22|10
1655211750000|2022-06-14 13:02:30|6329.78|6209.78|6329.46|6209.46|6330.07|6210.07|6329.46|6209.46|9
1655211760000|2022-06-14 13:02:40|6329.67|6209.67|6329.44|6209.44|6329.76|6209.76|6329.11|6209.11|10
1655211770000|2022-06-14 13:02:50|6329.53|6209.53|6329.75|6209.75|6330.08|6210.08|6329.45|6209.45|10
1655211780000|2022-06-14 13:03:00|6329.86|6209.86|6330.69|6210.69|6330.94|6210.94|6329.86|6209.86|10
1655211790000|2022-06-14 13:03:10|6331.71|6211.71|6332.13|6212.13|6332.13|6212.13|6330.28|6210.28|10
1655211800000|2022-06-14 13:03:20|6332.39|6212.39|6333.18|6213.18|6333.62|6213.62|6332.39|6212.39|9
1655211810000|2022-06-14 13:03:30|6333.07|6213.07|6332.34|6212.34|6333.15|6213.15|6332.34|6212.34|9
1655211820000|2022-06-14 13:03:40|6332.52|6212.52|6331.26|6211.26|6332.52|6212.52|6330.75|6210.75|10
1655211830000|2022-06-14 13:03:50|6330.85|6210.85|6330.66|6210.66|6331.29|6211.29|6330.43|6210.43|10
1655211840000|2022-06-14 13:04:00|6330.26|6210.26|6331.98|6211.98|6332.07|6212.07|6330.26|6210.26|10
1655211850000|2022-06-14 13:04:10|6331.68|6211.68|6334.14|6214.14|6334.14|6214.14|6331.57|6211.57|9
1655211860000|2022-06-14 13:04:20|6334.73|6214.73|6337.63|6217.63|6337.88|6217.88|6334.73|6214.73|10
1655211870000|2022-06-14 13:04:30|6337.2|6217.2|6339.37|6219.37|6339.45|6219.45|6337.2|6217.2|10
1655211880000|2022-06-14 13:04:40|6339.51|6219.51|6344.56|6224.56|6344.56|6224.56|6339.51|6219.51|10
1655211890000|2022-06-14 13:04:50|6344.8|6224.8|6349.13|6229.13|6349.13|6229.13|6344.8|6224.8|10
1655211900000|2022-06-14 13:05:00|6349.07|6229.07|6347.11|6227.11|6349.07|6229.07|6347.07|6227.07|10
1655211910000|2022-06-14 13:05:10|6347.05|6227.05|6346.55|6226.55|6348.75|6228.75|6346.55|6226.55|10
1655211920000|2022-06-14 13:05:20|6346.17|6226.17|6343.77|6223.77|6346.17|6226.17|6343.42|6223.42|9
1655211930000|2022-06-14 13:05:30|6343.96|6223.96|6342.75|6222.75|6343.98|6223.98|6342.62|6222.62|10
1655211940000|2022-06-14 13:05:40|6342.9|6222.9|6340.2|6220.2|6342.93|6222.93|6340.11|6220.11|10
1655211950000|2022-06-14 13:05:50|6340|6220|6340.2|6220.2|6340.52|6220.52|6339.92|6219.92|10
1655211960000|2022-06-14 13:06:00|6339.97|6219.97|6338.08|6218.08|6340.78|6220.78|6338.08|6218.08|10
1655211970000|2022-06-14 13:06:10|6338.27|6218.27|6336.44|6216.44|6338.27|6218.27|6336.18|6216.18|10
1655211980000|2022-06-14 13:06:20|6335.73|6215.73|6334.31|6214.31|6335.73|6215.73|6334.31|6214.31|10
1655211990000|2022-06-14 13:06:30|6334.04|6214.04|6332.84|6212.84|6334.04|6214.04|6332.75|6212.75|10
1655212000000|2022-06-14 13:06:40|6332.9|6212.9|6332.63|6212.63|6333.13|6213.13|6332.56|6212.56|9
1655212010000|2022-06-14 13:06:50|6332.38|6212.38|6332.58|6212.58|6332.94|6212.94|6332.38|6212.38|9
1655212020000|2022-06-14 13:07:00|6332.62|6212.62|6332.31|6212.31|6332.62|6212.62|6331.95|6211.95|9
1655212030000|2022-06-14 13:07:10|6332.54|6212.54|6332.46|6212.46|6332.54|6212.54|6331.97|6211.97|10
1655212040000|2022-06-14 13:07:20|6332.75|6212.75|6333.45|6213.45|6333.45|6213.45|6332.48|6212.48|10
1655212050000|2022-06-14 13:07:30|6333.49|6213.49|6334.33|6214.33|6334.33|6214.33|6333.49|6213.49|10
1655212060000|2022-06-14 13:07:40|6334.54|6214.54|6333.24|6213.24|6334.54|6214.54|6332.98|6212.98|10
1655212070000|2022-06-14 13:07:50|6333.4|6213.4|6331.33|6211.33|6333.4|6213.4|6331.33|6211.33|10
1655212080000|2022-06-14 13:08:00|6331.26|6211.26|6329.64|6209.64|6331.26|6211.26|6329.32|6209.32|10
1655212090000|2022-06-14 13:08:10|6329.37|6209.37|6328.85|6208.85|6329.37|6209.37|6328.41|6208.41|10
1655212100000|2022-06-14 13:08:20|6329.07|6209.07|6331.46|6211.46|6331.46|6211.46|6329.07|6209.07|10
1655212110000|2022-06-14 13:08:30|6331.86|6211.86|6332.72|6212.72|6332.88|6212.88|6331.86|6211.86|10
1655212120000|2022-06-14 13:08:40|6333|6213|6333.7|6213.7|6333.7|6213.7|6333|6213|9
1655212130000|2022-06-14 13:08:50|6334.01|6214.01|6334.75|6214.75|6334.89|6214.89|6333.93|6213.93|10
1655212140000|2022-06-14 13:09:00|6335.02|6215.02|6338.46|6218.46|6338.46|6218.46|6335.02|6215.02|10
1655212150000|2022-06-14 13:09:10|6339.65|6219.65|6342.2|6222.2|6342.2|6222.2|6339.65|6219.65|9
1655212160000|2022-06-14 13:09:20|6342.37|6222.37|6347.44|6227.44|6347.44|6227.44|6342.37|6222.37|10
1655212170000|2022-06-14 13:09:30|6347.78|6227.78|6350.07|6230.07|6350.52|6230.52|6347.78|6227.78|9
1655212180000|2022-06-14 13:09:40|6350.73|6230.73|6353.73|6233.73|6353.73|6233.73|6350.73|6230.73|10
1655212190000|2022-06-14 13:09:50|6354.12|6234.12|6358.42|6238.42|6358.42|6238.42|6354.11|6234.11|10
1655212200000|2022-06-14 13:10:00|6358.64|6238.64|6365.06|6245.06|6365.06|6245.06|6358.64|6238.64|10
1655212210000|2022-06-14 13:10:10|6365.71|6245.71|6372.62|6252.62|6372.62|6252.62|6365.71|6245.71|10
1655212220000|2022-06-14 13:10:20|6373.75|6253.75|6376.45|6256.45|6376.45|6256.45|6373.46|6253.46|10
1655212230000|2022-06-14 13:10:30|6376.72|6256.72|6377.56|6257.56|6379.34|6259.34|6376.72|6256.72|10
1655212240000|2022-06-14 13:10:40|6377.06|6257.06|6374.5|6254.5|6377.06|6257.06|6374.5|6254.5|10
1655212250000|2022-06-14 13:10:50|6374.69|6254.69|6377.3|6257.3|6377.3|6257.3|6374.15|6254.15|10
1655212260000|2022-06-14 13:11:00|6377.87|6257.87|6382.25|6262.25|6383.53|6263.53|6377.87|6257.87|10
1655212270000|2022-06-14 13:11:10|6381.71|6261.71|6381.29|6261.29|6381.84|6261.84|6380.66|6260.66|10
1655212280000|2022-06-14 13:11:20|6381.39|6261.39|6379.09|6259.09|6383.11|6263.11|6379.09|6259.09|10
1655212290000|2022-06-14 13:11:30|6379.51|6259.51|6381.63|6261.63|6381.63|6261.63|6378.31|6258.31|10
1655212300000|2022-06-14 13:11:40|6382.3|6262.3|6387.43|6267.43|6387.43|6267.43|6382.3|6262.3|10
1655212310000|2022-06-14 13:11:50|6388.02|6268.02|6387.18|6267.18|6388.09|6268.09|6386.41|6266.41|10
1655212320000|2022-06-14 13:12:00|6387.39|6267.39|6387.7|6267.7|6387.7|6267.7|6387.2|6267.2|10
1655212330000|2022-06-14 13:12:10|6387.88|6267.88|6392.01|6272.01|6393.63|6273.63|6387.88|6267.88|10
1655212340000|2022-06-14 13:12:20|6392.27|6272.27|6391.19|6271.19|6392.27|6272.27|6391.12|6271.12|10
1655212350000|2022-06-14 13:12:30|6391.32|6271.32|6388.53|6268.53|6391.32|6271.32|6388.53|6268.53|10
1655212360000|2022-06-14 13:12:40|6388.58|6268.58|6386.5|6266.5|6388.95|6268.95|6386.5|6266.5|10
1655212370000|2022-06-14 13:12:50|6386.17|6266.17|6385.24|6265.24|6386.17|6266.17|6385.24|6265.24|10
1655212380000|2022-06-14 13:13:00|6385.12|6265.12|6381.42|6261.42|6385.12|6265.12|6381.33|6261.33|10
1655212390000|2022-06-14 13:13:10|6381.57|6261.57|6381.34|6261.34|6381.57|6261.57|6380|6260|10
1655212400000|2022-06-14 13:13:20|6381.52|6261.52|6380.97|6260.97|6381.89|6261.89|6380.76|6260.76|10
1655212410000|2022-06-14 13:13:30|6381.14|6261.14|6380.14|6260.14|6381.14|6261.14|6380.13|6260.13|10
1655212420000|2022-06-14 13:13:40|6380.35|6260.35|6379.88|6259.88|6380.35|6260.35|6378.9|6258.9|10
1655212430000|2022-06-14 13:13:50|6379.4|6259.4|6378.29|6258.29|6379.42|6259.42|6378.29|6258.29|10
1655212440000|2022-06-14 13:14:00|6378.26|6258.26|6381.05|6261.05|6381.24|6261.24|6378.26|6258.26|10
1655212450000|2022-06-14 13:14:10|6381.38|6261.38|6382.94|6262.94|6382.94|6262.94|6381.38|6261.38|10
1655212460000|2022-06-14 13:14:20|6383.25|6263.25|6383.21|6263.21|6384.13|6264.13|6383.14|6263.14|10
1655212470000|2022-06-14 13:14:30|6382.63|6262.63|6382.06|6262.06|6383.41|6263.41|6381.84|6261.84|9
1655212480000|2022-06-14 13:14:40|6382.1|6262.1|6381.82|6261.82|6382.33|6262.33|6381.82|6261.82|10
1655212490000|2022-06-14 13:14:50|6381.87|6261.87|6382.15|6262.15|6382.76|6262.76|6381.82|6261.82|9
1655212500000|2022-06-14 13:15:00|6382.31|6262.31|6381.4|6261.4|6382.46|6262.46|6381.11|6261.11|10
1655212510000|2022-06-14 13:15:10|6381.77|6261.77|6382.8|6262.8|6382.8|6262.8|6381.56|6261.56|10
1655212520000|2022-06-14 13:15:20|6382.29|6262.29|6385.46|6265.46|6386.43|6266.43|6382.29|6262.29|10
1655212530000|2022-06-14 13:15:30|6385.26|6265.26|6389.26|6269.26|6389.95|6269.95|6385.26|6265.26|10
1655212540000|2022-06-14 13:15:40|6390.31|6270.31|6397.03|6277.03|6397.1|6277.1|6390.31|6270.31|10
1655212550000|2022-06-14 13:15:50|6397.28|6277.28|6406.49|6286.49|6406.49|6286.49|6397.28|6277.28|10
1655212560000|2022-06-14 13:16:00|6407.19|6287.19|6408.53|6288.53|6409.19|6289.19|6407.19|6287.19|10
1655212570000|2022-06-14 13:16:10|6408.62|6288.62|6407.89|6287.89|6408.62|6288.62|6407.1|6287.1|10
1655212580000|2022-06-14 13:16:20|6409.31|6289.31|6410.79|6290.79|6410.79|6290.79|6408.5|6288.5|10
1655212590000|2022-06-14 13:16:30|6411.49|6291.49|6411.24|6291.24|6411.64|6291.64|6410.86|6290.86|10
1655212600000|2022-06-14 13:16:40|6411.77|6291.77|6411.65|6291.65|6412.34|6292.34|6411.58|6291.58|10
1655212610000|2022-06-14 13:16:50|6411.9|6291.9|6413.75|6293.75|6413.98|6293.98|6411.87|6291.87|10
1655212620000|2022-06-14 13:17:00|6415.5|6295.5|6419.17|6299.17|6419.32|6299.32|6415.5|6295.5|10
1655212630000|2022-06-14 13:17:10|6420.37|6300.37|6426.6|6306.6|6426.6|6306.6|6420.37|6300.37|10
1655212640000|2022-06-14 13:17:20|6427.19|6307.19|6441.85|6321.85|6441.85|6321.85|6427.19|6307.19|10
1655212650000|2022-06-14 13:17:30|6442.38|6322.38|6451.33|6331.33|6451.46|6331.46|6442.38|6322.38|9
1655212660000|2022-06-14 13:17:40|6452.11|6332.11|6449.25|6329.25|6452.11|6332.11|6449.13|6329.13|10
1655212670000|2022-06-14 13:17:50|6449.39|6329.39|6449.91|6329.91|6449.94|6329.94|6448.45|6328.45|10
1655212680000|2022-06-14 13:18:00|6449.88|6329.88|6444.92|6324.92|6449.97|6329.97|6444.29|6324.29|10
1655212690000|2022-06-14 13:18:10|6444.71|6324.71|6451.38|6331.38|6451.38|6331.38|6444.71|6324.71|9
1655212700000|2022-06-14 13:18:20|6451.51|6331.51|6449.28|6329.28|6452.23|6332.23|6449.23|6329.23|9
1655212710000|2022-06-14 13:18:30|6449.27|6329.27|6445.71|6325.71|6449.27|6329.27|6445.71|6325.71|10
1655212720000|2022-06-14 13:18:40|6445.55|6325.55|6443.7|6323.7|6445.55|6325.55|6443.51|6323.51|10
1655212730000|2022-06-14 13:18:50|6444|6324|6444|6324|6444.47|6324.47|6443.56|6323.56|10
1655212740000|2022-06-14 13:19:00|6444.69|6324.69|6441.02|6321.02|6444.91|6324.91|6441.02|6321.02|10
1655212750000|2022-06-14 13:19:10|6441.15|6321.15|6441.85|6321.85|6443.02|6323.02|6439.67|6319.67|10
1655212760000|2022-06-14 13:19:20|6441|6321|6442.45|6322.45|6442.45|6322.45|6440.55|6320.55|10
1655212770000|2022-06-14 13:19:30|6442.11|6322.11|6443.93|6323.93|6444.51|6324.51|6442.11|6322.11|10
1655212780000|2022-06-14 13:19:40|6443.99|6323.99|6442.31|6322.31|6444.13|6324.13|6442.31|6322.31|10
1655212790000|2022-06-14 13:19:50|6441.82|6321.82|6447.17|6327.17|6447.17|6327.17|6441.63|6321.63|10
1655212800000|2022-06-14 13:20:00|6448.12|6328.12|6447.73|6327.73|6448.57|6328.57|6447.63|6327.63|10
1655212810000|2022-06-14 13:20:10|6447.54|6327.54|6449.19|6329.19|6449.19|6329.19|6447.25|6327.25|10
1655212820000|2022-06-14 13:20:20|6449.18|6329.18|6451.95|6331.95|6452.77|6332.77|6449.13|6329.13|10
1655212830000|2022-06-14 13:20:30|6452.6|6332.6|6453.88|6333.88|6453.89|6333.89|6451.95|6331.95|10
1655212840000|2022-06-14 13:20:40|6453.46|6333.46|6458.88|6338.88|6459.39|6339.39|6453.46|6333.46|10
1655212850000|2022-06-14 13:20:50|6458.92|6338.92|6462.34|6342.34|6462.34|6342.34|6458.92|6338.92|10
1655212860000|2022-06-14 13:21:00|6463.6|6343.6|6461.16|6341.16|6463.6|6343.6|6461.16|6341.16|10
1655212870000|2022-06-14 13:21:10|6461.31|6341.31|6453.93|6333.93|6461.31|6341.31|6453.93|6333.93|10
1655212880000|2022-06-14 13:21:20|6453.71|6333.71|6451.33|6331.33|6454.45|6334.45|6451.33|6331.33|10
1655212890000|2022-06-14 13:21:30|6450.82|6330.82|6448.43|6328.43|6450.82|6330.82|6448.43|6328.43|10
1655212900000|2022-06-14 13:21:40|6448.36|6328.36|6450.28|6330.28|6450.28|6330.28|6447.44|6327.44|10
1655212910000|2022-06-14 13:21:50|6450.3|6330.3|6451.97|6331.97|6452.12|6332.12|6450.3|6330.3|9
1655212920000|2022-06-14 13:22:00|6451.87|6331.87|6450.01|6330.01|6452.15|6332.15|6450.01|6330.01|10
1655212930000|2022-06-14 13:22:10|6449.95|6329.95|6449.42|6329.42|6449.95|6329.95|6448.44|6328.44|10
1655212940000|2022-06-14 13:22:20|6449.19|6329.19|6449.6|6329.6|6450.11|6330.11|6449.18|6329.18|10
1655212950000|2022-06-14 13:22:30|6449.24|6329.24|6444.49|6324.49|6449.24|6329.24|6444.49|6324.49|10
1655212960000|2022-06-14 13:22:40|6444.86|6324.86|6443.47|6323.47|6444.86|6324.86|6443.47|6323.47|10
1655212970000|2022-06-14 13:22:50|6443.13|6323.13|6442.75|6322.75|6443.37|6323.37|6442.26|6322.26|10
1655212980000|2022-06-14 13:23:00|6442.33|6322.33|6440.74|6320.74|6442.41|6322.41|6440.74|6320.74|10
1655212990000|2022-06-14 13:23:10|6440.95|6320.95|6439.94|6319.94|6440.95|6320.95|6439.23|6319.23|10
1655213000000|2022-06-14 13:23:20|6439.45|6319.45|6438.53|6318.53|6439.97|6319.97|6438.53|6318.53|10
1655213010000|2022-06-14 13:23:30|6438.74|6318.74|6436.24|6316.24|6438.74|6318.74|6436.22|6316.22|10
1655213020000|2022-06-14 13:23:40|6436.32|6316.32|6437.09|6317.09|6437.19|6317.19|6435.56|6315.56|10
1655213030000|2022-06-14 13:23:50|6437.12|6317.12|6440.1|6320.1|6440.1|6320.1|6437.12|6317.12|10
1655213040000|2022-06-14 13:24:00|6438.83|6318.83|6442.19|6322.19|6442.19|6322.19|6438.49|6318.49|10
1655213050000|2022-06-14 13:24:10|6442.72|6322.72|6443.75|6323.75|6444|6324|6442.17|6322.17|10
1655213060000|2022-06-14 13:24:20|6443.58|6323.58|6444.77|6324.77|6444.97|6324.97|6443.58|6323.58|10
1655213070000|2022-06-14 13:24:30|6445.05|6325.05|6443.97|6323.97|6445.05|6325.05|6443.97|6323.97|10
1655213080000|2022-06-14 13:24:40|6444.03|6324.03|6444.39|6324.39|6444.78|6324.78|6443.97|6323.97|9
1655213090000|2022-06-14 13:24:50|6444.74|6324.74|6444.27|6324.27|6444.74|6324.74|6444.07|6324.07|10
1655213100000|2022-06-14 13:25:00|6443.96|6323.96|6442.62|6322.62|6443.96|6323.96|6442.58|6322.58|10
1655213110000|2022-06-14 13:25:10|6442.22|6322.22|6437.27|6317.27|6442.22|6322.22|6437.27|6317.27|10
1655213120000|2022-06-14 13:25:20|6438.27|6318.27|6435.21|6315.21|6438.27|6318.27|6435.21|6315.21|10
1655213130000|2022-06-14 13:25:30|6435.55|6315.55|6433.75|6313.75|6435.55|6315.55|6433.54|6313.54|10
1655213140000|2022-06-14 13:25:40|6433.87|6313.87|6431.85|6311.85|6434.34|6314.34|6431.63|6311.63|10
1655213150000|2022-06-14 13:25:50|6431.29|6311.29|6429.02|6309.02|6431.29|6311.29|6429.02|6309.02|10
1655213160000|2022-06-14 13:26:00|6429.19|6309.19|6428.2|6308.2|6429.57|6309.57|6428.2|6308.2|10
1655213170000|2022-06-14 13:26:10|6428.08|6308.08|6427.4|6307.4|6428.1|6308.1|6426.55|6306.55|10
1655213180000|2022-06-14 13:26:20|6427.03|6307.03|6426.42|6306.42|6427.48|6307.48|6426.37|6306.37|10
1655213190000|2022-06-14 13:26:30|6426.14|6306.14|6425.91|6305.91|6426.86|6306.86|6425.91|6305.91|10
1655213200000|2022-06-14 13:26:40|6425.53|6305.53|6426.59|6306.59|6426.59|6306.59|6425.34|6305.34|10
1655213210000|2022-06-14 13:26:50|6426.19|6306.19|6426.7|6306.7|6429.12|6309.12|6426.19|6306.19|10
1655213220000|2022-06-14 13:27:00|6429.29|6309.29|6433.56|6313.56|6433.56|6313.56|6429.29|6309.29|10
1655213230000|2022-06-14 13:27:10|6433.31|6313.31|6444.25|6324.25|6444.25|6324.25|6433.31|6313.31|10
1655213240000|2022-06-14 13:27:20|6444.48|6324.48|6445.14|6325.14|6445.35|6325.35|6444.29|6324.29|10
1655213250000|2022-06-14 13:27:30|6443.84|6323.84|6442.84|6322.84|6443.84|6323.84|6442.67|6322.67|9
1655213260000|2022-06-14 13:27:40|6442.97|6322.97|6445.85|6325.85|6445.85|6325.85|6442.25|6322.25|10
1655213270000|2022-06-14 13:27:50|6446.13|6326.13|6449.83|6329.83|6449.83|6329.83|6446.13|6326.13|10
1655213280000|2022-06-14 13:28:00|6449.76|6329.76|6449.71|6329.71|6450.87|6330.87|6449.6|6329.6|9
1655213290000|2022-06-14 13:28:10|6449.97|6329.97|6447.6|6327.6|6449.97|6329.97|6447.59|6327.59|10
1655213300000|2022-06-14 13:28:20|6448.62|6328.62|6448.34|6328.34|6449.22|6329.22|6448.11|6328.11|10
1655213310000|2022-06-14 13:28:30|6448.06|6328.06|6448.46|6328.46|6448.53|6328.53|6447.11|6327.11|10
1655213320000|2022-06-14 13:28:40|6448.93|6328.93|6452.85|6332.85|6452.85|6332.85|6448.93|6328.93|10
1655213330000|2022-06-14 13:28:50|6452.65|6332.65|6455.53|6335.53|6455.53|6335.53|6452.65|6332.65|10
1655213340000|2022-06-14 13:29:00|6457.19|6337.19|6456.09|6336.09|6458.45|6338.45|6455.99|6335.99|10
1655213350000|2022-06-14 13:29:10|6455.73|6335.73|6457.83|6337.83|6457.83|6337.83|6454.88|6334.88|10
1655213360000|2022-06-14 13:29:20|6459|6339|6462.83|6342.83|6462.83|6342.83|6459|6339|10
1655213370000|2022-06-14 13:29:30|6462.81|6342.81|6461.67|6341.67|6462.96|6342.96|6461.67|6341.67|10
1655213380000|2022-06-14 13:29:40|6461.74|6341.74|6459.99|6339.99|6461.74|6341.74|6459.99|6339.99|10
1655213390000|2022-06-14 13:29:50|6459.37|6339.37|6455.41|6335.41|6459.37|6339.37|6455.41|6335.41|10
1655213400000|2022-06-14 13:30:00|6455.17|6335.17|6451.79|6331.79|6455.17|6335.17|6451.45|6331.45|9
1655213410000|2022-06-14 13:30:10|6451.94|6331.94|6453.52|6333.52|6454.12|6334.12|6451.94|6331.94|10
1655213420000|2022-06-14 13:30:20|6453.21|6333.21|6448.31|6328.31|6453.21|6333.21|6448.3|6328.3|10
1655213430000|2022-06-14 13:30:30|6448.89|6328.89|6443.06|6323.06|6448.89|6328.89|6443.05|6323.05|10
1655213440000|2022-06-14 13:30:40|6442.48|6322.48|6435.99|6315.99|6442.48|6322.48|6435.9|6315.9|10
1655213450000|2022-06-14 13:30:50|6436.46|6316.46|6433.68|6313.68|6436.46|6316.46|6433.68|6313.68|10
1655213460000|2022-06-14 13:31:00|6433.36|6313.36|6429.77|6309.77|6433.36|6313.36|6429.77|6309.77|10
1655213470000|2022-06-14 13:31:10|6429.98|6309.98|6428.28|6308.28|6430.71|6310.71|6428.28|6308.28|9
1655213480000|2022-06-14 13:31:20|6427.46|6307.46|6425.11|6305.11|6427.46|6307.46|6424.38|6304.38|10
1655213490000|2022-06-14 13:31:30|6424.63|6304.63|6426.73|6306.73|6426.73|6306.73|6424.63|6304.63|10
1655213500000|2022-06-14 13:31:40|6427.41|6307.41|6428.4|6308.4|6428.86|6308.86|6427.41|6307.41|10
1655213510000|2022-06-14 13:31:50|6428.17|6308.17|6431.23|6311.23|6431.23|6311.23|6428.17|6308.17|10
1655213520000|2022-06-14 13:32:00|6430.63|6310.63|6434.21|6314.21|6434.21|6314.21|6430.63|6310.63|10
1655213530000|2022-06-14 13:32:10|6434.47|6314.47|6441.45|6321.45|6441.45|6321.45|6434.47|6314.47|10
1655213540000|2022-06-14 13:32:20|6442.14|6322.14|6441.82|6321.82|6442.56|6322.56|6441.48|6321.48|10
1655213550000|2022-06-14 13:32:30|6442.51|6322.51|6443.7|6323.7|6444.44|6324.44|6442.51|6322.51|9
1655213560000|2022-06-14 13:32:40|6442.57|6322.57|6436.08|6316.08|6442.57|6322.57|6436.02|6316.02|10
1655213570000|2022-06-14 13:32:50|6435.84|6315.84|6427.98|6307.98|6435.84|6315.84|6427.98|6307.98|10
1655213580000|2022-06-14 13:33:00|6428.02|6308.02|6422.59|6302.59|6428.02|6308.02|6422.59|6302.59|10
1655213590000|2022-06-14 13:33:10|6422.51|6302.51|6423.21|6303.21|6423.21|6303.21|6422.23|6302.23|10
1655213600000|2022-06-14 13:33:20|6422.51|6302.51|6423.75|6303.75|6424.81|6304.81|6422.51|6302.51|10
1655213610000|2022-06-14 13:33:30|6423.55|6303.55|6425.79|6305.79|6426.23|6306.23|6422.81|6302.81|9
1655213620000|2022-06-14 13:33:40|6425.43|6305.43|6424.27|6304.27|6425.43|6305.43|6424.18|6304.18|10
1655213630000|2022-06-14 13:33:50|6423.74|6303.74|6426.73|6306.73|6426.73|6306.73|6423.65|6303.65|10
1655213640000|2022-06-14 13:34:00|6426.38|6306.38|6429.44|6309.44|6429.44|6309.44|6426.38|6306.38|9
1655213650000|2022-06-14 13:34:10|6429.53|6309.53|6433.75|6313.75|6433.75|6313.75|6429.53|6309.53|10
1655213660000|2022-06-14 13:34:20|6434.38|6314.38|6435.07|6315.07|6435.07|6315.07|6434.38|6314.38|10
1655213670000|2022-06-14 13:34:30|6434.47|6314.47|6434.37|6314.37|6434.56|6314.56|6434.22|6314.22|9
1655213680000|2022-06-14 13:34:40|6434.56|6314.56|6432.21|6312.21|6435.46|6315.46|6432.21|6312.21|9
1655213690000|2022-06-14 13:34:50|6432.22|6312.22|6432.48|6312.48|6432.91|6312.91|6431.76|6311.76|9
1655213700000|2022-06-14 13:35:00|6431.91|6311.91|6427.93|6307.93|6431.91|6311.91|6427.93|6307.93|10
1655213710000|2022-06-14 13:35:10|6427.7|6307.7|6423.05|6303.05|6427.7|6307.7|6423.05|6303.05|10
1655213720000|2022-06-14 13:35:20|6422.84|6302.84|6420.36|6300.36|6422.84|6302.84|6420.36|6300.36|10
1655213730000|2022-06-14 13:35:30|6420.08|6300.08|6419.69|6299.69|6420.14|6300.14|6418.51|6298.51|10
1655213740000|2022-06-14 13:35:40|6419.73|6299.73|6421.62|6301.62|6423.01|6303.01|6419.73|6299.73|10
1655213750000|2022-06-14 13:35:50|6422.18|6302.18|6422.47|6302.47|6422.47|6302.47|6421.13|6301.13|10
1655213760000|2022-06-14 13:36:00|6422.73|6302.73|6424.21|6304.21|6424.21|6304.21|6422.73|6302.73|9
1655213770000|2022-06-14 13:36:10|6424.43|6304.43|6424.93|6304.93|6425.22|6305.22|6424.43|6304.43|10
1655213780000|2022-06-14 13:36:20|6423.61|6303.61|6421.2|6301.2|6423.61|6303.61|6420.27|6300.27|10
1655213790000|2022-06-14 13:36:30|6420.89|6300.89|6417.06|6297.06|6420.89|6300.89|6415.06|6295.06|10
1655213800000|2022-06-14 13:36:40|6417.14|6297.14|6402.22|6282.22|6417.14|6297.14|6402.22|6282.22|10
1655213810000|2022-06-14 13:36:50|6401.63|6281.63|6399.97|6279.97|6402.01|6282.01|6399.74|6279.74|10
1655213820000|2022-06-14 13:37:00|6400.05|6280.05|6401.66|6281.66|6401.67|6281.67|6399.81|6279.81|10
1655213830000|2022-06-14 13:37:10|6401.63|6281.63|6402.21|6282.21|6402.82|6282.82|6401.63|6281.63|10
1655213840000|2022-06-14 13:37:20|6402.44|6282.44|6399.09|6279.09|6402.44|6282.44|6399.09|6279.09|10
1655213850000|2022-06-14 13:37:30|6399.07|6279.07|6398.16|6278.16|6399.15|6279.15|6398.08|6278.08|9
1655213860000|2022-06-14 13:37:40|6397.81|6277.81|6395.35|6275.35|6398.19|6278.19|6394.71|6274.71|10
1655213870000|2022-06-14 13:37:50|6394.61|6274.61|6393.14|6273.14|6394.71|6274.71|6392.96|6272.96|10
1655213880000|2022-06-14 13:38:00|6393.19|6273.19|6393.62|6273.62|6393.76|6273.76|6392.91|6272.91|10
1655213890000|2022-06-14 13:38:10|6394.1|6274.1|6394.2|6274.2|6395.41|6275.41|6393.44|6273.44|10
1655213900000|2022-06-14 13:38:20|6394.45|6274.45|6395.07|6275.07|6395.28|6275.28|6394.45|6274.45|10
1655213910000|2022-06-14 13:38:30|6394.79|6274.79|6394.9|6274.9|6395.06|6275.06|6394.48|6274.48|9
1655213920000|2022-06-14 13:38:40|6395.52|6275.52|6396.17|6276.17|6396.69|6276.69|6395.23|6275.23|10
1655213930000|2022-06-14 13:38:50|6395.93|6275.93|6394.39|6274.39|6396.27|6276.27|6394.11|6274.11|10
1655213940000|2022-06-14 13:39:00|6396.42|6276.42|6394.8|6274.8|6397.59|6277.59|6394.8|6274.8|10
1655213950000|2022-06-14 13:39:10|6394.72|6274.72|6395.29|6275.29|6395.29|6275.29|6393.88|6273.88|10
1655213960000|2022-06-14 13:39:20|6394.95|6274.95|6398.28|6278.28|6398.28|6278.28|6394.95|6274.95|10
1655213970000|2022-06-14 13:39:30|6398.59|6278.59|6401.61|6281.61|6401.61|6281.61|6398.59|6278.59|10
1655213980000|2022-06-14 13:39:40|6401.55|6281.55|6401.28|6281.28|6401.87|6281.87|6400.68|6280.68|10
1655213990000|2022-06-14 13:39:50|6400.8|6280.8|6397.62|6277.62|6400.87|6280.87|6397.62|6277.62|10
1655214000000|2022-06-14 13:40:00|6397.59|6277.59|6395.78|6275.78|6397.59|6277.59|6395.78|6275.78|10
1655214010000|2022-06-14 13:40:10|6395.57|6275.57|6394.68|6274.68|6396.14|6276.14|6394.68|6274.68|10
1655214020000|2022-06-14 13:40:20|6395.86|6275.86|6393.75|6273.75|6396.04|6276.04|6393.75|6273.75|10
1655214030000|2022-06-14 13:40:30|6392.3|6272.3|6381.5|6261.5|6392.3|6272.3|6381.5|6261.5|10
1655214040000|2022-06-14 13:40:40|6379.2|6259.2|6368.43|6248.43|6379.2|6259.2|6368.43|6248.43|10
1655214050000|2022-06-14 13:40:50|6367.31|6247.31|6360.82|6240.82|6367.31|6247.31|6360.82|6240.82|10
1655214060000|2022-06-14 13:41:00|6360.77|6240.77|6358.6|6238.6|6360.77|6240.77|6358.23|6238.23|10
1655214070000|2022-06-14 13:41:10|6358.25|6238.25|6356.82|6236.82|6358.75|6238.75|6355.25|6235.25|10
1655214080000|2022-06-14 13:41:20|6356.89|6236.89|6357.86|6237.86|6357.86|6237.86|6356.77|6236.77|9
1655214090000|2022-06-14 13:41:30|6357.35|6237.35|6356.64|6236.64|6357.48|6237.48|6356.64|6236.64|10
1655214100000|2022-06-14 13:41:40|6356.45|6236.45|6356.87|6236.87|6356.91|6236.91|6356.29|6236.29|10
1655214110000|2022-06-14 13:41:50|6357.2|6237.2|6355.75|6235.75|6358.46|6238.46|6355.75|6235.75|10
1655214120000|2022-06-14 13:42:00|6355.83|6235.83|6350.85|6230.85|6355.83|6235.83|6350.8|6230.8|10
1655214130000|2022-06-14 13:42:10|6351.45|6231.45|6348.35|6228.35|6351.45|6231.45|6348.07|6228.07|10
1655214140000|2022-06-14 13:42:20|6348.01|6228.01|6341.99|6221.99|6348.01|6228.01|6341.99|6221.99|10
1655214150000|2022-06-14 13:42:30|6341.92|6221.92|6339.29|6219.29|6341.92|6221.92|6338.91|6218.91|10
1655214160000|2022-06-14 13:42:40|6338.41|6218.41|6340.3|6220.3|6340.3|6220.3|6338.36|6218.36|10
1655214170000|2022-06-14 13:42:50|6339.62|6219.62|6335.6|6215.6|6339.82|6219.82|6335.6|6215.6|10
1655214180000|2022-06-14 13:43:00|6335.45|6215.45|6333.12|6213.12|6335.45|6215.45|6332.2|6212.2|10
1655214190000|2022-06-14 13:43:10|6331.41|6211.41|6328.32|6208.32|6331.61|6211.61|6328.32|6208.32|10
1655214200000|2022-06-14 13:43:20|6327.17|6207.17|6321.2|6201.2|6327.17|6207.17|6321.2|6201.2|10
1655214210000|2022-06-14 13:43:30|6320.57|6200.57|6315.41|6195.41|6320.57|6200.57|6315|6195|10
1655214220000|2022-06-14 13:43:40|6314.78|6194.78|6313.34|6193.34|6314.78|6194.78|6312.45|6192.45|10
1655214230000|2022-06-14 13:43:50|6312.69|6192.69|6310.7|6190.7|6313.34|6193.34|6309.84|6189.84|10
1655214240000|2022-06-14 13:44:00|6310.85|6190.85|6310.69|6190.69|6311.15|6191.15|6308.88|6188.88|10
1655214250000|2022-06-14 13:44:10|6310.58|6190.58|6310.4|6190.4|6312.37|6192.37|6310.4|6190.4|10
1655214260000|2022-06-14 13:44:20|6310.52|6190.52|6305.24|6185.24|6310.52|6190.52|6305.24|6185.24|9
1655214270000|2022-06-14 13:44:30|6305.13|6185.13|6299.41|6179.41|6305.13|6185.13|6299.05|6179.05|10
1655214280000|2022-06-14 13:44:40|6298.49|6178.49|6293.7|6173.7|6298.62|6178.62|6293.38|6173.38|10
1655214290000|2022-06-14 13:44:50|6293.66|6173.66|6295.14|6175.14|6296.11|6176.11|6293.53|6173.53|10
1655214300000|2022-06-14 13:45:00|6295.26|6175.26|6298.11|6178.11|6299.04|6179.04|6295.26|6175.26|10
1655214310000|2022-06-14 13:45:10|6298.3|6178.3|6303.05|6183.05|6303.05|6183.05|6297.78|6177.78|10
1655214320000|2022-06-14 13:45:20|6303.11|6183.11|6313.37|6193.37|6313.37|6193.37|6303.11|6183.11|10
1655214330000|2022-06-14 13:45:30|6314.48|6194.48|6316.1|6196.1|6316.46|6196.46|6314.48|6194.48|10
1655214340000|2022-06-14 13:45:40|6316.35|6196.35|6318.62|6198.62|6318.62|6198.62|6316.22|6196.22|10
1655214350000|2022-06-14 13:45:50|6318.88|6198.88|6319.61|6199.61|6319.61|6199.61|6318.21|6198.21|9
1655214360000|2022-06-14 13:46:00|6319.4|6199.4|6321.59|6201.59|6321.59|6201.59|6319|6199|10
1655214370000|2022-06-14 13:46:10|6321.63|6201.63|6324.13|6204.13|6324.13|6204.13|6321.61|6201.61|10
1655214380000|2022-06-14 13:46:20|6324.07|6204.07|6328.48|6208.48|6328.48|6208.48|6324.07|6204.07|10
1655214390000|2022-06-14 13:46:30|6328.43|6208.43|6330.38|6210.38|6330.51|6210.51|6328.43|6208.43|10
1655214400000|2022-06-14 13:46:40|6329.99|6209.99|6332.78|6212.78|6332.99|6212.99|6329.99|6209.99|9
1655214410000|2022-06-14 13:46:50|6332.82|6212.82|6330.29|6210.29|6332.82|6212.82|6330.29|6210.29|10
1655214420000|2022-06-14 13:47:00|6331.31|6211.31|6332.84|6212.84|6332.84|6212.84|6331.31|6211.31|10
1655214430000|2022-06-14 13:47:10|6333.1|6213.1|6339.81|6219.81|6339.81|6219.81|6333.1|6213.1|10
1655214440000|2022-06-14 13:47:20|6339.84|6219.84|6339.52|6219.52|6341.32|6221.32|6339.36|6219.36|10
1655214450000|2022-06-14 13:47:30|6336.91|6216.91|6331.91|6211.91|6336.91|6216.91|6331.91|6211.91|10
1655214460000|2022-06-14 13:47:40|6331.73|6211.73|6330.49|6210.49|6332.23|6212.23|6330.35|6210.35|10
1655214470000|2022-06-14 13:47:50|6330.48|6210.48|6330.63|6210.63|6331.5|6211.5|6330.08|6210.08|10
1655214480000|2022-06-14 13:48:00|6330.51|6210.51|6332.22|6212.22|6332.23|6212.23|6330.51|6210.51|9
1655214490000|2022-06-14 13:48:10|6332.83|6212.83|6334.46|6214.46|6334.46|6214.46|6332.7|6212.7|10
1655214500000|2022-06-14 13:48:20|6335.14|6215.14|6336.16|6216.16|6336.42|6216.42|6335.14|6215.14|10
1655214510000|2022-06-14 13:48:30|6336.07|6216.07|6335.14|6215.14|6336.6|6216.6|6335.14|6215.14|10
1655214520000|2022-06-14 13:48:40|6334.54|6214.54|6331.78|6211.78|6334.54|6214.54|6331.78|6211.78|10
1655214530000|2022-06-14 13:48:50|6331.58|6211.58|6330.6|6210.6|6331.58|6211.58|6330.12|6210.12|10
1655214540000|2022-06-14 13:49:00|6330.67|6210.67|6330.65|6210.65|6330.67|6210.67|6328.66|6208.66|10
1655214550000|2022-06-14 13:49:10|6330.64|6210.64|6330.11|6210.11|6331.34|6211.34|6329.71|6209.71|10
1655214560000|2022-06-14 13:49:20|6330.97|6210.97|6332.31|6212.31|6332.31|6212.31|6330.6|6210.6|10
1655214570000|2022-06-14 13:49:30|6332.27|6212.27|6334.62|6214.62|6334.69|6214.69|6332.27|6212.27|9
1655214580000|2022-06-14 13:49:40|6335.27|6215.27|6335.18|6215.18|6335.79|6215.79|6335.18|6215.18|10
1655214590000|2022-06-14 13:49:50|6334.65|6214.65|6333.1|6213.1|6334.65|6214.65|6332.75|6212.75|10
1655214600000|2022-06-14 13:50:00|6332.85|6212.85|6332.61|6212.61|6332.85|6212.85|6332.1|6212.1|10
1655214610000|2022-06-14 13:50:10|6332.68|6212.68|6331.43|6211.43|6332.92|6212.92|6331.43|6211.43|10
1655214620000|2022-06-14 13:50:20|6331.98|6211.98|6327.41|6207.41|6331.98|6211.98|6327.41|6207.41|10
1655214630000|2022-06-14 13:50:30|6327.36|6207.36|6325.21|6205.21|6327.36|6207.36|6324.89|6204.89|10
1655214640000|2022-06-14 13:50:40|6325.18|6205.18|6325.02|6205.02|6325.73|6205.73|6324.2|6204.2|10
1655214650000|2022-06-14 13:50:50|6324.37|6204.37|6321.84|6201.84|6324.37|6204.37|6321.84|6201.84|9
1655214660000|2022-06-14 13:51:00|6321.77|6201.77|6315.73|6195.73|6322.26|6202.26|6315.73|6195.73|10
1655214670000|2022-06-14 13:51:10|6315.28|6195.28|6311.77|6191.77|6315.6|6195.6|6311.77|6191.77|10
1655214680000|2022-06-14 13:51:20|6311.79|6191.79|6310.8|6190.8|6311.79|6191.79|6310.51|6190.51|10
1655214690000|2022-06-14 13:51:30|6310.42|6190.42|6306.7|6186.7|6310.56|6190.56|6306.7|6186.7|10
1655214700000|2022-06-14 13:51:40|6306.17|6186.17|6302.54|6182.54|6306.17|6186.17|6302.14|6182.14|10
1655214710000|2022-06-14 13:51:50|6302.39|6182.39|6301.92|6181.92|6303.17|6183.17|6301.92|6181.92|10
1655214720000|2022-06-14 13:52:00|6301.98|6181.98|6300.83|6180.83|6303.12|6183.12|6300.83|6180.83|10
1655214730000|2022-06-14 13:52:10|6300.03|6180.03|6298.24|6178.24|6300.03|6180.03|6297.9|6177.9|10
1655214740000|2022-06-14 13:52:20|6297.11|6177.11|6298.34|6178.34|6298.67|6178.67|6297.11|6177.11|10
1655214750000|2022-06-14 13:52:30|6299.34|6179.34|6301.89|6181.89|6301.89|6181.89|6298.6|6178.6|10
1655214760000|2022-06-14 13:52:40|6302.17|6182.17|6306.48|6186.48|6306.48|6186.48|6302.17|6182.17|10
1655214770000|2022-06-14 13:52:50|6306.06|6186.06|6315.62|6195.62|6315.62|6195.62|6306.06|6186.06|10
1655214780000|2022-06-14 13:53:00|6315.44|6195.44|6319.29|6199.29|6319.58|6199.58|6315.44|6195.44|10
1655214790000|2022-06-14 13:53:10|6319.26|6199.26|6317.98|6197.98|6319.26|6199.26|6317.08|6197.08|10
1655214800000|2022-06-14 13:53:20|6318|6198|6321.16|6201.16|6321.29|6201.29|6318|6198|10
1655214810000|2022-06-14 13:53:30|6321.12|6201.12|6322|6202|6322|6202|6321.12|6201.12|10
1655214820000|2022-06-14 13:53:40|6321.52|6201.52|6323.12|6203.12|6323.12|6203.12|6321.13|6201.13|10
1655214830000|2022-06-14 13:53:50|6324.15|6204.15|6328.72|6208.72|6329.16|6209.16|6324.11|6204.11|10
1655214840000|2022-06-14 13:54:00|6329.05|6209.05|6327.87|6207.87|6329.05|6209.05|6327.71|6207.71|10
1655214850000|2022-06-14 13:54:10|6327.97|6207.97|6329.6|6209.6|6330.14|6210.14|6327.51|6207.51|10
1655214860000|2022-06-14 13:54:20|6330.71|6210.71|6334.12|6214.12|6334.12|6214.12|6330.67|6210.67|10
1655214870000|2022-06-14 13:54:30|6334.75|6214.75|6336.57|6216.57|6336.61|6216.61|6334.33|6214.33|9
1655214880000|2022-06-14 13:54:40|6336.36|6216.36|6340.11|6220.11|6340.11|6220.11|6336.36|6216.36|10
1655214890000|2022-06-14 13:54:50|6340.19|6220.19|6341.78|6221.78|6341.78|6221.78|6339.88|6219.88|10
1655214900000|2022-06-14 13:55:00|6342.09|6222.09|6343.33|6223.33|6343.66|6223.66|6342.09|6222.09|10
1655214910000|2022-06-14 13:55:10|6343.4|6223.4|6349.3|6229.3|6349.3|6229.3|6342.99|6222.99|10
1655214920000|2022-06-14 13:55:20|6350.09|6230.09|6355.63|6235.63|6355.63|6235.63|6350.09|6230.09|10
1655214930000|2022-06-14 13:55:30|6356.52|6236.52|6361.93|6241.93|6361.93|6241.93|6356.52|6236.52|10
1655214940000|2022-06-14 13:55:40|6361.54|6241.54|6359.72|6239.72|6361.93|6241.93|6359.72|6239.72|10
1655214950000|2022-06-14 13:55:50|6359.63|6239.63|6361.59|6241.59|6361.62|6241.62|6359.63|6239.63|10
1655214960000|2022-06-14 13:56:00|6360.86|6240.86|6359.58|6239.58|6361.69|6241.69|6359.58|6239.58|10
1655214970000|2022-06-14 13:56:10|6359.98|6239.98|6361.46|6241.46|6361.46|6241.46|6358.99|6238.99|9
1655214980000|2022-06-14 13:56:20|6362.48|6242.48|6363.5|6243.5|6363.53|6243.53|6362.48|6242.48|9
1655214990000|2022-06-14 13:56:30|6363.42|6243.42|6362.21|6242.21|6363.42|6243.42|6362.21|6242.21|10
1655215000000|2022-06-14 13:56:40|6361.85|6241.85|6362.16|6242.16|6362.46|6242.46|6361.44|6241.44|10
1655215010000|2022-06-14 13:56:50|6362.04|6242.04|6365.68|6245.68|6365.68|6245.68|6362.04|6242.04|10
1655215020000|2022-06-14 13:57:00|6365.52|6245.52|6365.48|6245.48|6365.99|6245.99|6365.32|6245.32|10
1655215030000|2022-06-14 13:57:10|6365.68|6245.68|6362.23|6242.23|6366.07|6246.07|6362.23|6242.23|10
1655215040000|2022-06-14 13:57:20|6361.21|6241.21|6362.14|6242.14|6362.29|6242.29|6360.04|6240.04|10
1655215050000|2022-06-14 13:57:30|6363.42|6243.42|6364.39|6244.39|6364.39|6244.39|6362.53|6242.53|10
1655215060000|2022-06-14 13:57:40|6364.26|6244.26|6363.59|6243.59|6364.55|6244.55|6363.28|6243.28|10
1655215070000|2022-06-14 13:57:50|6363.38|6243.38|6365.43|6245.43|6365.7|6245.7|6363.38|6243.38|10
1655215080000|2022-06-14 13:58:00|6365.26|6245.26|6368.77|6248.77|6368.77|6248.77|6364.21|6244.21|10
1655215090000|2022-06-14 13:58:10|6369.35|6249.35|6373.14|6253.14|6373.14|6253.14|6369|6249|10
1655215100000|2022-06-14 13:58:20|6373.17|6253.17|6377.03|6257.03|6377.15|6257.15|6373.17|6253.17|10
1655215110000|2022-06-14 13:58:30|6376.92|6256.92|6375.63|6255.63|6377.02|6257.02|6375.63|6255.63|10
1655215120000|2022-06-14 13:58:40|6375.45|6255.45|6374.4|6254.4|6375.51|6255.51|6374.4|6254.4|10
1655215130000|2022-06-14 13:58:50|6374.17|6254.17|6374.24|6254.24|6374.24|6254.24|6373.35|6253.35|9
1655215140000|2022-06-14 13:59:00|6375.11|6255.11|6378.38|6258.38|6378.38|6258.38|6375.11|6255.11|10
1655215150000|2022-06-14 13:59:10|6378.64|6258.64|6385.49|6265.49|6386.65|6266.65|6378.64|6258.64|10
1655215160000|2022-06-14 13:59:20|6388.2|6268.2|6389.06|6269.06|6390.49|6270.49|6387.5|6267.5|10
1655215170000|2022-06-14 13:59:30|6389.95|6269.95|6399.8|6279.8|6399.8|6279.8|6389.95|6269.95|10
1655215180000|2022-06-14 13:59:40|6400.58|6280.58|6409.02|6289.02|6409.02|6289.02|6400.34|6280.34|10
1655215190000|2022-06-14 13:59:50|6409.38|6289.38|6409.41|6289.41|6410.22|6290.22|6408.93|6288.93|10
1655215200000|2022-06-14 14:00:00|6409.16|6289.16|6413.38|6293.38|6413.38|6293.38|6409.16|6289.16|10
1655215210000|2022-06-14 14:00:10|6414.25|6294.25|6413.89|6293.89|6414.25|6294.25|6410.76|6290.76|10
1655215220000|2022-06-14 14:00:20|6413.94|6293.94|6415.39|6295.39|6415.53|6295.53|6413.82|6293.82|10
1655215230000|2022-06-14 14:00:30|6415.57|6295.57|6417.62|6297.62|6417.62|6297.62|6414.94|6294.94|10
1655215240000|2022-06-14 14:00:40|6418.03|6298.03|6425.29|6305.29|6425.29|6305.29|6417.97|6297.97|10
1655215250000|2022-06-14 14:00:50|6424.63|6304.63|6426.76|6306.76|6427.7|6307.7|6424.63|6304.63|10
1655215260000|2022-06-14 14:01:00|6426.51|6306.51|6429.01|6309.01|6429.01|6309.01|6426.51|6306.51|10
1655215270000|2022-06-14 14:01:10|6429.18|6309.18|6424.59|6304.59|6429.18|6309.18|6424.59|6304.59|10
1655215280000|2022-06-14 14:01:20|6424.48|6304.48|6424.16|6304.16|6424.48|6304.48|6421.98|6301.98|9
1655215290000|2022-06-14 14:01:30|6424.87|6304.87|6426.88|6306.88|6426.88|6306.88|6424.61|6304.61|10
1655215300000|2022-06-14 14:01:40|6427.2|6307.2|6428.89|6308.89|6428.89|6308.89|6427.2|6307.2|10
1655215310000|2022-06-14 14:01:50|6428.87|6308.87|6430.68|6310.68|6431.67|6311.67|6428.38|6308.38|10
1655215320000|2022-06-14 14:02:00|6431.17|6311.17|6430.34|6310.34|6431.4|6311.4|6430.34|6310.34|10
1655215330000|2022-06-14 14:02:10|6430.87|6310.87|6429.24|6309.24|6430.87|6310.87|6428.91|6308.91|10
1655215340000|2022-06-14 14:02:20|6428.53|6308.53|6424.88|6304.88|6428.53|6308.53|6424.88|6304.88|10
1655215350000|2022-06-14 14:02:30|6424.42|6304.42|6422.55|6302.55|6424.42|6304.42|6422.39|6302.39|9
1655215360000|2022-06-14 14:02:40|6421.24|6301.24|6421.62|6301.62|6422.08|6302.08|6421.24|6301.24|10
1655215370000|2022-06-14 14:02:50|6421.44|6301.44|6425.16|6305.16|6425.16|6305.16|6421.32|6301.32|10
1655215380000|2022-06-14 14:03:00|6425.57|6305.57|6431.35|6311.35|6431.35|6311.35|6425.57|6305.57|10
1655215390000|2022-06-14 14:03:10|6432.08|6312.08|6431.62|6311.62|6432.08|6312.08|6431.18|6311.18|10
1655215400000|2022-06-14 14:03:20|6432.99|6312.99|6433.87|6313.87|6434.14|6314.14|6431.61|6311.61|10
1655215410000|2022-06-14 14:03:30|6433.62|6313.62|6428.68|6308.68|6433.62|6313.62|6428.68|6308.68|10
1655215420000|2022-06-14 14:03:40|6429.32|6309.32|6427.97|6307.97|6429.88|6309.88|6426.79|6306.79|10
1655215430000|2022-06-14 14:03:50|6424.86|6304.86|6422.28|6302.28|6424.86|6304.86|6421.75|6301.75|10
1655215440000|2022-06-14 14:04:00|6422.2|6302.2|6421.37|6301.37|6422.39|6302.39|6421.12|6301.12|9
1655215450000|2022-06-14 14:04:10|6419.89|6299.89|6415.76|6295.76|6419.89|6299.89|6415.76|6295.76|10
1655215460000|2022-06-14 14:04:20|6414.64|6294.64|6408.89|6288.89|6414.64|6294.64|6408.89|6288.89|10
1655215470000|2022-06-14 14:04:30|6408.87|6288.87|6405.78|6285.78|6409.13|6289.13|6405.71|6285.71|10
1655215480000|2022-06-14 14:04:40|6405.49|6285.49|6402.73|6282.73|6405.88|6285.88|6402.73|6282.73|10
1655215490000|2022-06-14 14:04:50|6402.64|6282.64|6396.06|6276.06|6403.21|6283.21|6396.06|6276.06|10
1655215500000|2022-06-14 14:05:00|6395.2|6275.2|6390.94|6270.94|6395.2|6275.2|6390.94|6270.94|10
1655215510000|2022-06-14 14:05:10|6391|6271|6389.31|6269.31|6391|6271|6389.31|6269.31|10
1655215520000|2022-06-14 14:05:20|6388.85|6268.85|6380.13|6260.13|6388.85|6268.85|6380.13|6260.13|10
1655215530000|2022-06-14 14:05:30|6380.17|6260.17|6382.48|6262.48|6382.48|6262.48|6380.17|6260.17|10
1655215540000|2022-06-14 14:05:40|6382.3|6262.3|6377.91|6257.91|6382.3|6262.3|6377.91|6257.91|10
1655215550000|2022-06-14 14:05:50|6375.32|6255.32|6375.27|6255.27|6376.55|6256.55|6374.69|6254.69|10
1655215560000|2022-06-14 14:06:00|6375.36|6255.36|6376.25|6256.25|6376.25|6256.25|6374.17|6254.17|10
1655215570000|2022-06-14 14:06:10|6377.09|6257.09|6377.51|6257.51|6379.35|6259.35|6377.09|6257.09|10
1655215580000|2022-06-14 14:06:20|6377.46|6257.46|6374.07|6254.07|6377.94|6257.94|6374.07|6254.07|10
1655215590000|2022-06-14 14:06:30|6373.85|6253.85|6374.08|6254.08|6374.47|6254.47|6372.91|6252.91|10
1655215600000|2022-06-14 14:06:40|6374.33|6254.33|6373.26|6253.26|6374.52|6254.52|6373.26|6253.26|10
1655215610000|2022-06-14 14:06:50|6373.32|6253.32|6371.92|6251.92|6373.34|6253.34|6371.92|6251.92|10
1655215620000|2022-06-14 14:07:00|6371.83|6251.83|6374.76|6254.76|6374.76|6254.76|6371.83|6251.83|10
1655215630000|2022-06-14 14:07:10|6374.59|6254.59|6377.21|6257.21|6377.48|6257.48|6374.43|6254.43|10
1655215640000|2022-06-14 14:07:20|6376.99|6256.99|6378.53|6258.53|6378.53|6258.53|6376.91|6256.91|10
1655215650000|2022-06-14 14:07:30|6379.06|6259.06|6380.52|6260.52|6380.52|6260.52|6378.6|6258.6|10
1655215660000|2022-06-14 14:07:40|6382.19|6262.19|6384.89|6264.89|6384.89|6264.89|6382.14|6262.14|10
1655215670000|2022-06-14 14:07:50|6385.18|6265.18|6386.4|6266.4|6386.4|6266.4|6385.18|6265.18|10
1655215680000|2022-06-14 14:08:00|6386.2|6266.2|6385.2|6265.2|6386.2|6266.2|6385.2|6265.2|10
1655215690000|2022-06-14 14:08:10|6384.57|6264.57|6382.27|6262.27|6384.57|6264.57|6381.52|6261.52|10
1655215700000|2022-06-14 14:08:20|6381.97|6261.97|6381.43|6261.43|6382.51|6262.51|6381.03|6261.03|10
1655215710000|2022-06-14 14:08:30|6381.29|6261.29|6381.6|6261.6|6382.2|6262.2|6381.29|6261.29|10
1655215720000|2022-06-14 14:08:40|6381.29|6261.29|6379.59|6259.59|6381.63|6261.63|6379.59|6259.59|10
1655215730000|2022-06-14 14:08:50|6377.58|6257.58|6375.45|6255.45|6377.58|6257.58|6375.45|6255.45|10
1655215740000|2022-06-14 14:09:00|6375.76|6255.76|6370.02|6250.02|6375.76|6255.76|6369.76|6249.76|10
1655215750000|2022-06-14 14:09:10|6370.03|6250.03|6366.87|6246.87|6370.03|6250.03|6366.87|6246.87|10
1655215760000|2022-06-14 14:09:20|6363.99|6243.99|6355.52|6235.52|6363.99|6243.99|6355.52|6235.52|10
1655215770000|2022-06-14 14:09:30|6354.41|6234.41|6352.63|6232.63|6354.41|6234.41|6350.77|6230.77|10
1655215780000|2022-06-14 14:09:40|6352.05|6232.05|6350.43|6230.43|6352.4|6232.4|6350.22|6230.22|10
1655215790000|2022-06-14 14:09:50|6349.76|6229.76|6346.01|6226.01|6349.76|6229.76|6346.01|6226.01|10
1655215800000|2022-06-14 14:10:00|6345.69|6225.69|6342.86|6222.86|6345.69|6225.69|6342.86|6222.86|10
1655215810000|2022-06-14 14:10:10|6343.31|6223.31|6343.9|6223.9|6344.24|6224.24|6342.58|6222.58|10
1655215820000|2022-06-14 14:10:20|6343.71|6223.71|6341.23|6221.23|6343.92|6223.92|6341.23|6221.23|10
1655215830000|2022-06-14 14:10:30|6341.03|6221.03|6338.75|6218.75|6341.03|6221.03|6338.75|6218.75|10
1655215840000|2022-06-14 14:10:40|6338.8|6218.8|6338.14|6218.14|6339.02|6219.02|6338.14|6218.14|10
1655215850000|2022-06-14 14:10:50|6338.12|6218.12|6335.59|6215.59|6338.12|6218.12|6335.23|6215.23|10
1655215860000|2022-06-14 14:11:00|6334.99|6214.99|6335.08|6215.08|6335.85|6215.85|6334.89|6214.89|10
1655215870000|2022-06-14 14:11:10|6335.63|6215.63|6336.24|6216.24|6338.06|6218.06|6335.63|6215.63|10
1655215880000|2022-06-14 14:11:20|6335.97|6215.97|6332.29|6212.29|6335.97|6215.97|6332.29|6212.29|10
1655215890000|2022-06-14 14:11:30|6331.99|6211.99|6330.82|6210.82|6331.99|6211.99|6330.73|6210.73|10
1655215900000|2022-06-14 14:11:40|6331.45|6211.45|6333.38|6213.38|6333.38|6213.38|6331.45|6211.45|9
1655215910000|2022-06-14 14:11:50|6334.13|6214.13|6334.29|6214.29|6334.78|6214.78|6334.13|6214.13|10
1655215920000|2022-06-14 14:12:00|6334.5|6214.5|6335.76|6215.76|6335.76|6215.76|6334.38|6214.38|10
1655215930000|2022-06-14 14:12:10|6335.77|6215.77|6336.13|6216.13|6336.76|6216.76|6335.77|6215.77|9
1655215940000|2022-06-14 14:12:20|6336.31|6216.31|6337.41|6217.41|6337.55|6217.55|6336.18|6216.18|10
1655215950000|2022-06-14 14:12:30|6337.21|6217.21|6338.58|6218.58|6338.9|6218.9|6337.21|6217.21|9
1655215960000|2022-06-14 14:12:40|6338.67|6218.67|6343.2|6223.2|6343.2|6223.2|6338.67|6218.67|10
1655215970000|2022-06-14 14:12:50|6343.51|6223.51|6345.5|6225.5|6345.5|6225.5|6343.51|6223.51|10
1655215980000|2022-06-14 14:13:00|6346.17|6226.17|6347.61|6227.61|6348.01|6228.01|6345.91|6225.91|10
1655215990000|2022-06-14 14:13:10|6346.09|6226.09|6344.34|6224.34|6346.19|6226.19|6343.95|6223.95|10
1655216000000|2022-06-14 14:13:20|6344.27|6224.27|6342.55|6222.55|6344.27|6224.27|6342.37|6222.37|10
1655216010000|2022-06-14 14:13:30|6342.33|6222.33|6342.1|6222.1|6342.48|6222.48|6342.1|6222.1|10
1655216020000|2022-06-14 14:13:40|6341.88|6221.88|6341.29|6221.29|6341.88|6221.88|6341.22|6221.22|9
1655216030000|2022-06-14 14:13:50|6341.34|6221.34|6341.15|6221.15|6343.72|6223.72|6341.15|6221.15|10
1655216040000|2022-06-14 14:14:00|6341.38|6221.38|6336.74|6216.74|6341.38|6221.38|6336.74|6216.74|10
1655216050000|2022-06-14 14:14:10|6336.4|6216.4|6334.49|6214.49|6336.4|6216.4|6334.44|6214.44|10
1655216060000|2022-06-14 14:14:20|6333.88|6213.88|6333.86|6213.86|6334.35|6214.35|6333.84|6213.84|10
1655216070000|2022-06-14 14:14:30|6334.03|6214.03|6337.09|6217.09|6337.19|6217.19|6333.98|6213.98|10
1655216080000|2022-06-14 14:14:40|6337.4|6217.4|6340.03|6220.03|6340.03|6220.03|6337.4|6217.4|10
1655216090000|2022-06-14 14:14:50|6340.36|6220.36|6343.18|6223.18|6343.18|6223.18|6340.36|6220.36|10
1655216100000|2022-06-14 14:15:00|6342.78|6222.78|6338.61|6218.61|6343.96|6223.96|6338.61|6218.61|10
1655216110000|2022-06-14 14:15:10|6338.99|6218.99|6331.67|6211.67|6338.99|6218.99|6331.67|6211.67|10
1655216120000|2022-06-14 14:15:20|6331.38|6211.38|6327.03|6207.03|6331.38|6211.38|6327.02|6207.02|10
1655216130000|2022-06-14 14:15:30|6326.72|6206.72|6322.69|6202.69|6326.72|6206.72|6322.69|6202.69|10
1655216140000|2022-06-14 14:15:40|6322.44|6202.44|6322.81|6202.81|6322.81|6202.81|6321.49|6201.49|10
1655216150000|2022-06-14 14:15:50|6322.25|6202.25|6323.29|6203.29|6323.72|6203.72|6322.25|6202.25|10
1655216160000|2022-06-14 14:16:00|6323.42|6203.42|6321.8|6201.8|6323.42|6203.42|6321.66|6201.66|9
1655216170000|2022-06-14 14:16:10|6321.53|6201.53|6321.84|6201.84|6321.84|6201.84|6321.06|6201.06|9
1655216180000|2022-06-14 14:16:20|6322.14|6202.14|6322.74|6202.74|6322.74|6202.74|6321.35|6201.35|10
1655216190000|2022-06-14 14:16:30|6322.76|6202.76|6323.43|6203.43|6323.43|6203.43|6322.7|6202.7|9
1655216200000|2022-06-14 14:16:40|6323.57|6203.57|6325.28|6205.28|6325.6|6205.6|6323.57|6203.57|10
1655216210000|2022-06-14 14:16:50|6325.71|6205.71|6325.91|6205.91|6325.91|6205.91|6324.93|6204.93|10
1655216220000|2022-06-14 14:17:00|6326.01|6206.01|6330.84|6210.84|6330.84|6210.84|6326.01|6206.01|10
1655216230000|2022-06-14 14:17:10|6330.81|6210.81|6332.92|6212.92|6332.97|6212.97|6330.81|6210.81|10
1655216240000|2022-06-14 14:17:20|6333.18|6213.18|6332.48|6212.48|6333.18|6213.18|6331.99|6211.99|10
1655216250000|2022-06-14 14:17:30|6333.35|6213.35|6333.96|6213.96|6333.96|6213.96|6333.14|6213.14|9
1655216260000|2022-06-14 14:17:40|6333.9|6213.9|6335.18|6215.18|6335.18|6215.18|6333.9|6213.9|10
1655216270000|2022-06-14 14:17:50|6335.12|6215.12|6334.99|6214.99|6336.16|6216.16|6334.99|6214.99|10
1655216280000|2022-06-14 14:18:00|6334.69|6214.69|6334.36|6214.36|6334.76|6214.76|6334.12|6214.12|10
1655216290000|2022-06-14 14:18:10|6334.22|6214.22|6332.41|6212.41|6334.32|6214.32|6332.41|6212.41|10
1655216300000|2022-06-14 14:18:20|6332.36|6212.36|6336.15|6216.15|6336.15|6216.15|6332.36|6212.36|10
1655216310000|2022-06-14 14:18:30|6336.02|6216.02|6339.19|6219.19|6339.68|6219.68|6336.02|6216.02|10
1655216320000|2022-06-14 14:18:40|6339.28|6219.28|6340.77|6220.77|6340.93|6220.93|6339.17|6219.17|10
1655216330000|2022-06-14 14:18:50|6340.96|6220.96|6340.8|6220.8|6341.32|6221.32|6340.45|6220.45|9
1655216340000|2022-06-14 14:19:00|6340.52|6220.52|6338.43|6218.43|6340.52|6220.52|6338.43|6218.43|10
1655216350000|2022-06-14 14:19:10|6338.32|6218.32|6340.22|6220.22|6340.22|6220.22|6338.32|6218.32|10
1655216360000|2022-06-14 14:19:20|6340.5|6220.5|6346.54|6226.54|6346.54|6226.54|6340.5|6220.5|10
1655216370000|2022-06-14 14:19:30|6346.43|6226.43|6347.25|6227.25|6347.4|6227.4|6346.14|6226.14|9
1655216380000|2022-06-14 14:19:40|6346.47|6226.47|6346.07|6226.07|6346.47|6226.47|6346.07|6226.07|10
1655216390000|2022-06-14 14:19:50|6346.12|6226.12|6344.06|6224.06|6346.12|6226.12|6344.05|6224.05|10
1655216400000|2022-06-14 14:20:00|6344.16|6224.16|6339.82|6219.82|6344.16|6224.16|6339.79|6219.79|10
1655216410000|2022-06-14 14:20:10|6340.06|6220.06|6336.81|6216.81|6340.06|6220.06|6336.81|6216.81|10
1655216420000|2022-06-14 14:20:20|6335.96|6215.96|6331.79|6211.79|6335.96|6215.96|6331.79|6211.79|10
1655216430000|2022-06-14 14:20:30|6330.95|6210.95|6329.09|6209.09|6331.27|6211.27|6329.09|6209.09|10
1655216440000|2022-06-14 14:20:40|6328.82|6208.82|6320.98|6200.98|6328.82|6208.82|6320.98|6200.98|10
1655216450000|2022-06-14 14:20:50|6320.69|6200.69|6312.47|6192.47|6320.69|6200.69|6312.47|6192.47|10
1655216460000|2022-06-14 14:21:00|6312.06|6192.06|6310.86|6190.86|6312.06|6192.06|6310.86|6190.86|10
1655216470000|2022-06-14 14:21:10|6310.82|6190.82|6311.57|6191.57|6311.65|6191.65|6310.62|6190.62|9
1655216480000|2022-06-14 14:21:20|6311.65|6191.65|6313.26|6193.26|6313.53|6193.53|6311.65|6191.65|10
1655216490000|2022-06-14 14:21:30|6313.24|6193.24|6314.91|6194.91|6314.91|6194.91|6312.97|6192.97|10
1655216500000|2022-06-14 14:21:40|6314.89|6194.89|6315.96|6195.96|6316.39|6196.39|6314.89|6194.89|10
1655216510000|2022-06-14 14:21:50|6315.67|6195.67|6316.08|6196.08|6316.08|6196.08|6314.78|6194.78|10
1655216520000|2022-06-14 14:22:00|6316|6196|6320.04|6200.04|6320.04|6200.04|6316|6196|10
1655216530000|2022-06-14 14:22:10|6320.47|6200.47|6323.29|6203.29|6323.82|6203.82|6320.47|6200.47|10
1655216540000|2022-06-14 14:22:20|6323.39|6203.39|6325.07|6205.07|6325.07|6205.07|6323.39|6203.39|10
1655216550000|2022-06-14 14:22:30|6324.79|6204.79|6324|6204|6324.79|6204.79|6322.81|6202.81|10
1655216560000|2022-06-14 14:22:40|6323.75|6203.75|6325.72|6205.72|6325.72|6205.72|6323.75|6203.75|10
1655216570000|2022-06-14 14:22:50|6325.48|6205.48|6326.39|6206.39|6326.49|6206.49|6325.21|6205.21|10
1655216580000|2022-06-14 14:23:00|6326.86|6206.86|6326.94|6206.94|6327.45|6207.45|6326.17|6206.17|10
1655216590000|2022-06-14 14:23:10|6327.15|6207.15|6327.53|6207.53|6327.53|6207.53|6325.61|6205.61|10
1655216600000|2022-06-14 14:23:20|6327.54|6207.54|6327.86|6207.86|6328.42|6208.42|6327.54|6207.54|9
1655216610000|2022-06-14 14:23:30|6327.8|6207.8|6326.44|6206.44|6328.03|6208.03|6325.66|6205.66|10
1655216620000|2022-06-14 14:23:40|6325.59|6205.59|6326.44|6206.44|6326.74|6206.74|6325.59|6205.59|10
1655216630000|2022-06-14 14:23:50|6326.37|6206.37|6323.74|6203.74|6326.37|6206.37|6323.74|6203.74|10
1655216640000|2022-06-14 14:24:00|6323.53|6203.53|6320.73|6200.73|6323.67|6203.67|6320.7|6200.7|10
1655216650000|2022-06-14 14:24:10|6320.87|6200.87|6322.08|6202.08|6322.15|6202.15|6320.87|6200.87|8
1655216660000|2022-06-14 14:24:20|6321.95|6201.95|6322.25|6202.25|6322.46|6202.46|6321.91|6201.91|10
1655216670000|2022-06-14 14:24:30|6322.48|6202.48|6317.17|6197.17|6322.48|6202.48|6317.17|6197.17|10
1655216680000|2022-06-14 14:24:40|6316.86|6196.86|6314.81|6194.81|6316.86|6196.86|6314.59|6194.59|9
1655216690000|2022-06-14 14:24:50|6315.32|6195.32|6312.82|6192.82|6315.42|6195.42|6312.82|6192.82|10
1655216700000|2022-06-14 14:25:00|6313.21|6193.21|6309.81|6189.81|6313.21|6193.21|6309.81|6189.81|10
1655216710000|2022-06-14 14:25:10|6309.8|6189.8|6310.39|6190.39|6310.78|6190.78|6309.53|6189.53|10
1655216720000|2022-06-14 14:25:20|6311.61|6191.61|6311.76|6191.76|6312|6192|6310.95|6190.95|10
1655216730000|2022-06-14 14:25:30|6312.13|6192.13|6313.16|6193.16|6313.16|6193.16|6311.96|6191.96|10
1655216740000|2022-06-14 14:25:40|6313|6193|6315.32|6195.32|6315.32|6195.32|6313|6193|10
1655216750000|2022-06-14 14:25:50|6315.16|6195.16|6316.52|6196.52|6316.78|6196.78|6315.16|6195.16|10
1655216760000|2022-06-14 14:26:00|6316.49|6196.49|6316.82|6196.82|6317.02|6197.02|6316.41|6196.41|10
1655216770000|2022-06-14 14:26:10|6316.65|6196.65|6315.49|6195.49|6316.79|6196.79|6315.11|6195.11|10
1655216780000|2022-06-14 14:26:20|6315.05|6195.05|6317.48|6197.48|6317.48|6197.48|6314.87|6194.87|10
1655216790000|2022-06-14 14:26:30|6317.36|6197.36|6318.21|6198.21|6318.63|6198.63|6317.36|6197.36|10
1655216800000|2022-06-14 14:26:40|6318.02|6198.02|6316.94|6196.94|6318.03|6198.03|6316.55|6196.55|10
1655216810000|2022-06-14 14:26:50|6317.45|6197.45|6320.49|6200.49|6320.49|6200.49|6317.25|6197.25|10
1655216820000|2022-06-14 14:27:00|6321.51|6201.51|6325.97|6205.97|6325.97|6205.97|6321.51|6201.51|10
1655216830000|2022-06-14 14:27:10|6326.27|6206.27|6332.75|6212.75|6332.75|6212.75|6326.27|6206.27|10
1655216840000|2022-06-14 14:27:20|6334.98|6214.98|6335.62|6215.62|6335.77|6215.77|6334.98|6214.98|9
1655216850000|2022-06-14 14:27:30|6335.58|6215.58|6335.51|6215.51|6335.66|6215.66|6335.28|6215.28|10
1655216860000|2022-06-14 14:27:40|6335|6215|6332.74|6212.74|6335.16|6215.16|6332.15|6212.15|10
1655216870000|2022-06-14 14:27:50|6332.15|6212.15|6329.47|6209.47|6332.15|6212.15|6328.57|6208.57|10
1655216880000|2022-06-14 14:28:00|6329.51|6209.51|6327.25|6207.25|6329.51|6209.51|6326.37|6206.37|10
1655216890000|2022-06-14 14:28:10|6326.54|6206.54|6322.22|6202.22|6326.54|6206.54|6322.22|6202.22|10
1655216900000|2022-06-14 14:28:20|6322.37|6202.37|6322.48|6202.48|6323.25|6203.25|6322.37|6202.37|10
1655216910000|2022-06-14 14:28:30|6322.5|6202.5|6324.24|6204.24|6324.24|6204.24|6322.5|6202.5|10
1655216920000|2022-06-14 14:28:40|6323.9|6203.9|6324.61|6204.61|6324.88|6204.88|6323.9|6203.9|10
1655216930000|2022-06-14 14:28:50|6324.72|6204.72|6324.12|6204.12|6324.72|6204.72|6323.97|6203.97|9
1655216940000|2022-06-14 14:29:00|6323.95|6203.95|6323.74|6203.74|6324.39|6204.39|6323.24|6203.24|10
1655216950000|2022-06-14 14:29:10|6323.71|6203.71|6324.51|6204.51|6324.51|6204.51|6323.22|6203.22|10
1655216960000|2022-06-14 14:29:20|6324.68|6204.68|6324.15|6204.15|6324.94|6204.94|6323.99|6203.99|10
1655216970000|2022-06-14 14:29:30|6324.62|6204.62|6326.13|6206.13|6326.8|6206.8|6324.62|6204.62|10
1655216980000|2022-06-14 14:29:40|6326.61|6206.61|6325.88|6205.88|6327.9|6207.9|6325.45|6205.45|10
1655216990000|2022-06-14 14:29:50|6326.27|6206.27|6326.68|6206.68|6327.38|6207.38|6325.83|6205.83|10
1655217000000|2022-06-14 14:30:00|6327.28|6207.28|6323.82|6203.82|6327.28|6207.28|6323.82|6203.82|10
1655217010000|2022-06-14 14:30:10|6324.67|6204.67|6323.6|6203.6|6325.89|6205.89|6323.2|6203.2|10
1655217020000|2022-06-14 14:30:20|6324.56|6204.56|6323.48|6203.48|6327.94|6207.94|6323.48|6203.48|10
1655217030000|2022-06-14 14:30:30|6322.84|6202.84|6314.62|6194.62|6322.84|6202.84|6314.62|6194.62|10
1655217040000|2022-06-14 14:30:40|6314.5|6194.5|6308.96|6188.96|6314.5|6194.5|6308.96|6188.96|10
1655217050000|2022-06-14 14:30:50|6307.16|6187.16|6299.42|6179.42|6307.16|6187.16|6299.12|6179.12|10
1655217060000|2022-06-14 14:31:00|6297.57|6177.57|6290.68|6170.68|6297.57|6177.57|6290.68|6170.68|10
1655217070000|2022-06-14 14:31:10|6291.17|6171.17|6291.57|6171.57|6291.58|6171.58|6290.89|6170.89|9
1655217080000|2022-06-14 14:31:20|6291.1|6171.1|6289.46|6169.46|6291.21|6171.21|6289.46|6169.46|10
1655217090000|2022-06-14 14:31:30|6288.97|6168.97|6291.64|6171.64|6291.64|6171.64|6288.76|6168.76|10
1655217100000|2022-06-14 14:31:40|6292.08|6172.08|6294.57|6174.57|6294.57|6174.57|6292.08|6172.08|10
1655217110000|2022-06-14 14:31:50|6294.69|6174.69|6297.49|6177.49|6297.6|6177.6|6294.69|6174.69|10
1655217120000|2022-06-14 14:32:00|6297.75|6177.75|6300.03|6180.03|6300.03|6180.03|6297.75|6177.75|8
1655217130000|2022-06-14 14:32:10|6300.08|6180.08|6300.58|6180.58|6301.25|6181.25|6299.93|6179.93|10
1655217140000|2022-06-14 14:32:20|6300.93|6180.93|6301.52|6181.52|6301.8|6181.8|6300.84|6180.84|10
1655217150000|2022-06-14 14:32:30|6301.5|6181.5|6303.22|6183.22|6303.22|6183.22|6301.45|6181.45|10
1655217160000|2022-06-14 14:32:40|6303.35|6183.35|6305.09|6185.09|6305.09|6185.09|6303.1|6183.1|10
1655217170000|2022-06-14 14:32:50|6305.16|6185.16|6307.73|6187.73|6307.73|6187.73|6305.16|6185.16|10
1655217180000|2022-06-14 14:33:00|6307.66|6187.66|6308.81|6188.81|6308.81|6188.81|6307.17|6187.17|10
1655217190000|2022-06-14 14:33:10|6309.35|6189.35|6310.18|6190.18|6310.18|6190.18|6309.23|6189.23|10
1655217200000|2022-06-14 14:33:20|6309.52|6189.52|6308.98|6188.98|6310.19|6190.19|6308.98|6188.98|10
1655217210000|2022-06-14 14:33:30|6309.84|6189.84|6308.51|6188.51|6310.21|6190.21|6307.74|6187.74|9
1655217220000|2022-06-14 14:33:40|6308.03|6188.03|6305.52|6185.52|6308.03|6188.03|6305.52|6185.52|9
1655217230000|2022-06-14 14:33:50|6306.28|6186.28|6305.08|6185.08|6306.28|6186.28|6305.07|6185.07|10
1655217240000|2022-06-14 14:34:00|6304.48|6184.48|6304.73|6184.73|6305.44|6185.44|6304.26|6184.26|10
1655217250000|2022-06-14 14:34:10|6305.4|6185.4|6307.85|6187.85|6308.3|6188.3|6305.17|6185.17|10
1655217260000|2022-06-14 14:34:20|6306.87|6186.87|6311.65|6191.65|6311.65|6191.65|6306.87|6186.87|10
1655217270000|2022-06-14 14:34:30|6313.1|6193.1|6318.57|6198.57|6318.57|6198.57|6312.04|6192.04|10
1655217280000|2022-06-14 14:34:40|6319.12|6199.12|6320.17|6200.17|6320.42|6200.42|6319|6199|10
1655217290000|2022-06-14 14:34:50|6320.1|6200.1|6321.63|6201.63|6321.63|6201.63|6320.1|6200.1|9
1655217300000|2022-06-14 14:35:00|6322.42|6202.42|6324.37|6204.37|6324.7|6204.7|6322.42|6202.42|10
1655217310000|2022-06-14 14:35:10|6323.95|6203.95|6325.78|6205.78|6325.78|6205.78|6323.62|6203.62|9
1655217320000|2022-06-14 14:35:20|6325.9|6205.9|6329.66|6209.66|6329.66|6209.66|6325.26|6205.26|9
1655217330000|2022-06-14 14:35:30|6329.99|6209.99|6333.52|6213.52|6333.82|6213.82|6329.99|6209.99|10
1655217340000|2022-06-14 14:35:40|6334.48|6214.48|6335.34|6215.34|6335.82|6215.82|6334.48|6214.48|10
1655217350000|2022-06-14 14:35:50|6335.77|6215.77|6334.34|6214.34|6335.99|6215.99|6334.34|6214.34|10
1655217360000|2022-06-14 14:36:00|6334.58|6214.58|6336.48|6216.48|6336.65|6216.65|6334.58|6214.58|10
1655217370000|2022-06-14 14:36:10|6335.76|6215.76|6338.46|6218.46|6338.46|6218.46|6334.94|6214.94|10
1655217380000|2022-06-14 14:36:20|6339.87|6219.87|6342.79|6222.79|6342.79|6222.79|6339.87|6219.87|10
1655217390000|2022-06-14 14:36:30|6343.19|6223.19|6345.33|6225.33|6345.52|6225.52|6343.19|6223.19|10
1655217400000|2022-06-14 14:36:40|6345.54|6225.54|6346.43|6226.43|6346.44|6226.44|6345.23|6225.23|10
1655217410000|2022-06-14 14:36:50|6346.09|6226.09|6346.41|6226.41|6346.41|6226.41|6345.68|6225.68|10
1655217420000|2022-06-14 14:37:00|6346.44|6226.44|6346.92|6226.92|6347.06|6227.06|6346.12|6226.12|10
1655217430000|2022-06-14 14:37:10|6347.18|6227.18|6348.63|6228.63|6348.63|6228.63|6346.9|6226.9|10
1655217440000|2022-06-14 14:37:20|6348.72|6228.72|6349.67|6229.67|6350.21|6230.21|6348.69|6228.69|10
1655217450000|2022-06-14 14:37:30|6349.69|6229.69|6349.67|6229.67|6350.89|6230.89|6349.62|6229.62|10
1655217460000|2022-06-14 14:37:40|6350.58|6230.58|6347.7|6227.7|6350.59|6230.59|6347.7|6227.7|10
1655217470000|2022-06-14 14:37:50|6345.88|6225.88|6344.45|6224.45|6345.96|6225.96|6344.45|6224.45|10
1655217480000|2022-06-14 14:38:00|6345.18|6225.18|6345.84|6225.84|6346.2|6226.2|6345.02|6225.02|10
1655217490000|2022-06-14 14:38:10|6346.11|6226.11|6344.86|6224.86|6346.5|6226.5|6344.86|6224.86|10
1655217500000|2022-06-14 14:38:20|6344.12|6224.12|6344.31|6224.31|6345.19|6225.19|6344.12|6224.12|10
1655217510000|2022-06-14 14:38:30|6344.16|6224.16|6344.16|6224.16|6344.84|6224.84|6343.67|6223.67|10
1655217520000|2022-06-14 14:38:40|6344.55|6224.55|6345.76|6225.76|6345.76|6225.76|6344.55|6224.55|10
1655217530000|2022-06-14 14:38:50|6345.95|6225.95|6348.08|6228.08|6348.08|6228.08|6345.95|6225.95|10
1655217540000|2022-06-14 14:39:00|6348.09|6228.09|6348.36|6228.36|6348.36|6228.36|6347.82|6227.82|8
1655217550000|2022-06-14 14:39:10|6348.51|6228.51|6349.22|6229.22|6349.61|6229.61|6348.32|6228.32|10
1655217560000|2022-06-14 14:39:20|6350.02|6230.02|6349.06|6229.06|6350.02|6230.02|6348.9|6228.9|10
1655217570000|2022-06-14 14:39:30|6348.96|6228.96|6347.62|6227.62|6349.23|6229.23|6347.62|6227.62|10
1655217580000|2022-06-14 14:39:40|6346.96|6226.96|6341.27|6221.27|6346.96|6226.96|6341.27|6221.27|10
1655217590000|2022-06-14 14:39:50|6340.14|6220.14|6338.97|6218.97|6340.14|6220.14|6338.32|6218.32|10
1655217600000|2022-06-14 14:40:00|6338.59|6218.59|6336|6216|6338.75|6218.75|6335.91|6215.91|9
1655217610000|2022-06-14 14:40:10|6336.93|6216.93|6339.64|6219.64|6339.64|6219.64|6335.83|6215.83|10
1655217620000|2022-06-14 14:40:20|6339.29|6219.29|6338.33|6218.33|6339.62|6219.62|6337.7|6217.7|10
1655217630000|2022-06-14 14:40:30|6338.08|6218.08|6339.04|6219.04|6339.04|6219.04|6337.79|6217.79|9
1655217640000|2022-06-14 14:40:40|6338.91|6218.91|6339.37|6219.37|6339.61|6219.61|6338.91|6218.91|10
1655217650000|2022-06-14 14:40:50|6339.89|6219.89|6339.72|6219.72|6340.3|6220.3|6339.33|6219.33|10
1655217660000|2022-06-14 14:41:00|6339.74|6219.74|6341.89|6221.89|6342.43|6222.43|6339.74|6219.74|10
1655217670000|2022-06-14 14:41:10|6342.08|6222.08|6344.34|6224.34|6344.34|6224.34|6340.98|6220.98|10
1655217680000|2022-06-14 14:41:20|6344.71|6224.71|6345.97|6225.97|6345.97|6225.97|6344.44|6224.44|10
1655217690000|2022-06-14 14:41:30|6345.78|6225.78|6345.48|6225.48|6345.88|6225.88|6345.19|6225.19|10
1655217700000|2022-06-14 14:41:40|6345.52|6225.52|6347.93|6227.93|6347.93|6227.93|6345.52|6225.52|10
1655217710000|2022-06-14 14:41:50|6347.83|6227.83|6347.75|6227.75|6348.41|6228.41|6347.75|6227.75|10
1655217720000|2022-06-14 14:42:00|6348.12|6228.12|6347.56|6227.56|6348.43|6228.43|6347.54|6227.54|10
1655217730000|2022-06-14 14:42:10|6347.03|6227.03|6342.12|6222.12|6347.03|6227.03|6342.12|6222.12|10
1655217740000|2022-06-14 14:42:20|6341.73|6221.73|6336.77|6216.77|6341.73|6221.73|6336.77|6216.77|10
1655217750000|2022-06-14 14:42:30|6336.18|6216.18|6329.9|6209.9|6336.18|6216.18|6329.38|6209.38|10
1655217760000|2022-06-14 14:42:40|6327.36|6207.36|6326.3|6206.3|6327.36|6207.36|6325.8|6205.8|10
1655217770000|2022-06-14 14:42:50|6326.33|6206.33|6326.41|6206.41|6326.61|6206.61|6325.92|6205.92|10
1655217780000|2022-06-14 14:43:00|6327.08|6207.08|6325.45|6205.45|6327.43|6207.43|6325.19|6205.19|10
1655217790000|2022-06-14 14:43:10|6324.45|6204.45|6319.64|6199.64|6324.45|6204.45|6319.64|6199.64|10
1655217800000|2022-06-14 14:43:20|6319.47|6199.47|6314.92|6194.92|6319.47|6199.47|6314.92|6194.92|10
1655217810000|2022-06-14 14:43:30|6314.71|6194.71|6305.96|6185.96|6314.71|6194.71|6305.96|6185.96|10
1655217820000|2022-06-14 14:43:40|6304.95|6184.95|6302.24|6182.24|6304.95|6184.95|6302.19|6182.19|10
1655217830000|2022-06-14 14:43:50|6301.96|6181.96|6301.41|6181.41|6301.96|6181.96|6300.81|6180.81|10
1655217840000|2022-06-14 14:44:00|6300.85|6180.85|6299.83|6179.83|6300.85|6180.85|6299.31|6179.31|10
1655217850000|2022-06-14 14:44:10|6299.84|6179.84|6297.77|6177.77|6299.84|6179.84|6295.81|6175.81|10
1655217860000|2022-06-14 14:44:20|6296.78|6176.78|6299.25|6179.25|6300.07|6180.07|6296.78|6176.78|10
1655217870000|2022-06-14 14:44:30|6300.1|6180.1|6302.4|6182.4|6302.4|6182.4|6300.1|6180.1|9
1655217880000|2022-06-14 14:44:40|6303.2|6183.2|6305.82|6185.82|6305.92|6185.92|6303.19|6183.19|9
1655217890000|2022-06-14 14:44:50|6305.81|6185.81|6306.91|6186.91|6306.91|6186.91|6305.59|6185.59|10
1655217900000|2022-06-14 14:45:00|6307.48|6187.48|6308.77|6188.77|6309.51|6189.51|6307.48|6187.48|10
1655217910000|2022-06-14 14:45:10|6309.36|6189.36|6312.28|6192.28|6312.28|6192.28|6308.52|6188.52|10
1655217920000|2022-06-14 14:45:20|6312.89|6192.89|6321.44|6201.44|6321.44|6201.44|6312.89|6192.89|10
1655217930000|2022-06-14 14:45:30|6322.51|6202.51|6326.24|6206.24|6326.24|6206.24|6322.51|6202.51|9
1655217940000|2022-06-14 14:45:40|6326.36|6206.36|6328.74|6208.74|6329.11|6209.11|6326.36|6206.36|10
1655217950000|2022-06-14 14:45:50|6328.65|6208.65|6329.5|6209.5|6329.5|6209.5|6328.35|6208.35|10
1655217960000|2022-06-14 14:46:00|6330.02|6210.02|6332.39|6212.39|6332.39|6212.39|6330.02|6210.02|10
1655217970000|2022-06-14 14:46:10|6332.36|6212.36|6331.59|6211.59|6332.36|6212.36|6331.37|6211.37|10
1655217980000|2022-06-14 14:46:20|6331.85|6211.85|6336.64|6216.64|6336.64|6216.64|6331.76|6211.76|10
1655217990000|2022-06-14 14:46:30|6338.38|6218.38|6344.28|6224.28|6344.28|6224.28|6338.38|6218.38|10
1655218000000|2022-06-14 14:46:40|6344.85|6224.85|6344.62|6224.62|6344.99|6224.99|6344.25|6224.25|10
1655218010000|2022-06-14 14:46:50|6344.46|6224.46|6345.92|6225.92|6345.92|6225.92|6344.46|6224.46|10
1655218020000|2022-06-14 14:47:00|6346.5|6226.5|6349.53|6229.53|6349.53|6229.53|6346.38|6226.38|10
1655218030000|2022-06-14 14:47:10|6349.77|6229.77|6363.42|6243.42|6363.42|6243.42|6349.77|6229.77|10
1655218040000|2022-06-14 14:47:20|6364.45|6244.45|6368.46|6248.46|6368.46|6248.46|6364.45|6244.45|10
1655218050000|2022-06-14 14:47:30|6368.49|6248.49|6380.3|6260.3|6380.3|6260.3|6368.31|6248.31|10
1655218060000|2022-06-14 14:47:40|6381.89|6261.89|6388.41|6268.41|6388.41|6268.41|6381.89|6261.89|10
1655218070000|2022-06-14 14:47:50|6389.09|6269.09|6389.59|6269.59|6389.86|6269.86|6388.92|6268.92|10
1655218080000|2022-06-14 14:48:00|6389.7|6269.7|6389.06|6269.06|6389.7|6269.7|6388.3|6268.3|10
1655218090000|2022-06-14 14:48:10|6389.2|6269.2|6389.82|6269.82|6389.82|6269.82|6388.57|6268.57|10
1655218100000|2022-06-14 14:48:20|6390.15|6270.15|6391.34|6271.34|6391.34|6271.34|6390.15|6270.15|9
1655218110000|2022-06-14 14:48:30|6392.28|6272.28|6394.8|6274.8|6394.91|6274.91|6392.28|6272.28|10
1655218120000|2022-06-14 14:48:40|6395.18|6275.18|6397.03|6277.03|6397.2|6277.2|6395.18|6275.18|10
1655218130000|2022-06-14 14:48:50|6396.43|6276.43|6399.45|6279.45|6399.45|6279.45|6395.72|6275.72|10
1655218140000|2022-06-14 14:49:00|6399.7|6279.7|6404.59|6284.59|6404.59|6284.59|6399.7|6279.7|10
1655218150000|2022-06-14 14:49:10|6404.08|6284.08|6400.63|6280.63|6404.08|6284.08|6400.63|6280.63|10
1655218160000|2022-06-14 14:49:20|6400.45|6280.45|6396.15|6276.15|6400.45|6280.45|6396.15|6276.15|10
1655218170000|2022-06-14 14:49:30|6395.34|6275.34|6395.61|6275.61|6395.61|6275.61|6393|6273|10
1655218180000|2022-06-14 14:49:40|6395.48|6275.48|6397.72|6277.72|6397.99|6277.99|6395.48|6275.48|10
1655218190000|2022-06-14 14:49:50|6398.01|6278.01|6402.6|6282.6|6402.6|6282.6|6398.01|6278.01|10
1655218200000|2022-06-14 14:50:00|6402.73|6282.73|6406|6286|6406.41|6286.41|6402.73|6282.73|10
1655218210000|2022-06-14 14:50:10|6406.33|6286.33|6404.6|6284.6|6407.14|6287.14|6404.6|6284.6|10
1655218220000|2022-06-14 14:50:20|6404.99|6284.99|6405.9|6285.9|6406.11|6286.11|6404.8|6284.8|10
1655218230000|2022-06-14 14:50:30|6405.67|6285.67|6406.16|6286.16|6406.42|6286.42|6404.4|6284.4|10
1655218240000|2022-06-14 14:50:40|6406.49|6286.49|6410.32|6290.32|6410.32|6290.32|6406.49|6286.49|10
1655218250000|2022-06-14 14:50:50|6410.38|6290.38|6415.11|6295.11|6415.23|6295.23|6410.38|6290.38|10
1655218260000|2022-06-14 14:51:00|6416.13|6296.13|6420.04|6300.04|6420.39|6300.39|6416.13|6296.13|10
1655218270000|2022-06-14 14:51:10|6420.7|6300.7|6425.76|6305.76|6425.76|6305.76|6420.7|6300.7|10
1655218280000|2022-06-14 14:51:20|6426.32|6306.32|6420.15|6300.15|6426.32|6306.32|6420.15|6300.15|8
1655218290000|2022-06-14 14:51:30|6419.76|6299.76|6419.38|6299.38|6419.76|6299.76|6418.64|6298.64|10
1655218300000|2022-06-14 14:51:40|6419.33|6299.33|6416.29|6296.29|6419.33|6299.33|6416.29|6296.29|9
1655218310000|2022-06-14 14:51:50|6415.69|6295.69|6411.64|6291.64|6415.69|6295.69|6411.64|6291.64|10
1655218320000|2022-06-14 14:52:00|6412.03|6292.03|6409|6289|6412.03|6292.03|6409|6289|9
1655218330000|2022-06-14 14:52:10|6408.43|6288.43|6405.06|6285.06|6408.43|6288.43|6404.77|6284.77|10
1655218340000|2022-06-14 14:52:20|6404.21|6284.21|6401.18|6281.18|6404.21|6284.21|6400.81|6280.81|10
1655218350000|2022-06-14 14:52:30|6400.86|6280.86|6401.6|6281.6|6401.6|6281.6|6400.43|6280.43|10
1655218360000|2022-06-14 14:52:40|6403.81|6283.81|6407.59|6287.59|6407.59|6287.59|6402.37|6282.37|10
1655218370000|2022-06-14 14:52:50|6408.03|6288.03|6412.38|6292.38|6412.38|6292.38|6408.03|6288.03|10
1655218380000|2022-06-14 14:53:00|6411.49|6291.49|6416.89|6296.89|6416.89|6296.89|6411.49|6291.49|10
1655218390000|2022-06-14 14:53:10|6416.86|6296.86|6418.13|6298.13|6418.76|6298.76|6416.63|6296.63|10
1655218400000|2022-06-14 14:53:20|6417.16|6297.16|6416.92|6296.92|6418.52|6298.52|6416.57|6296.57|10
1655218410000|2022-06-14 14:53:30|6416.43|6296.43|6411.43|6291.43|6416.43|6296.43|6411.43|6291.43|10
1655218420000|2022-06-14 14:53:40|6411.02|6291.02|6407.59|6287.59|6411.02|6291.02|6407.59|6287.59|10
1655218430000|2022-06-14 14:53:50|6407.29|6287.29|6407.39|6287.39|6407.92|6287.92|6407.29|6287.29|10
1655218440000|2022-06-14 14:54:00|6407.48|6287.48|6408.14|6288.14|6408.4|6288.4|6406.92|6286.92|10
1655218450000|2022-06-14 14:54:10|6407.7|6287.7|6404.76|6284.76|6407.7|6287.7|6404.76|6284.76|10
1655218460000|2022-06-14 14:54:20|6406.2|6286.2|6401.96|6281.96|6406.2|6286.2|6401.96|6281.96|10
1655218470000|2022-06-14 14:54:30|6401.71|6281.71|6400.2|6280.2|6401.71|6281.71|6399.63|6279.63|10
1655218480000|2022-06-14 14:54:40|6400.28|6280.28|6395.61|6275.61|6400.37|6280.37|6393.9|6273.9|10
1655218490000|2022-06-14 14:54:50|6394.85|6274.85|6390.26|6270.26|6394.85|6274.85|6390.26|6270.26|10
1655218500000|2022-06-14 14:55:00|6390.33|6270.33|6389.16|6269.16|6390.33|6270.33|6389.12|6269.12|10
1655218510000|2022-06-14 14:55:10|6389.3|6269.3|6385.99|6265.99|6389.3|6269.3|6385.91|6265.91|10
1655218520000|2022-06-14 14:55:20|6385.91|6265.91|6385.16|6265.16|6386.56|6266.56|6385.16|6265.16|10
1655218530000|2022-06-14 14:55:30|6384.86|6264.86|6390.71|6270.71|6390.71|6270.71|6384.83|6264.83|10
1655218540000|2022-06-14 14:55:40|6390.77|6270.77|6390.93|6270.93|6391.91|6271.91|6390.77|6270.77|10
1655218550000|2022-06-14 14:55:50|6391.39|6271.39|6388.94|6268.94|6391.39|6271.39|6388.94|6268.94|10
1655218560000|2022-06-14 14:56:00|6388.72|6268.72|6388.12|6268.12|6388.77|6268.77|6387.74|6267.74|10
1655218570000|2022-06-14 14:56:10|6388.21|6268.21|6390.42|6270.42|6390.46|6270.46|6388.21|6268.21|10
1655218580000|2022-06-14 14:56:20|6390.54|6270.54|6391.72|6271.72|6392.1|6272.1|6389.89|6269.89|10
1655218590000|2022-06-14 14:56:30|6392.17|6272.17|6394.09|6274.09|6394.09|6274.09|6391.87|6271.87|10
1655218600000|2022-06-14 14:56:40|6394.15|6274.15|6394.75|6274.75|6394.76|6274.76|6394.15|6274.15|10
1655218610000|2022-06-14 14:56:50|6394.79|6274.79|6391.93|6271.93|6394.79|6274.79|6391.93|6271.93|10
1655218620000|2022-06-14 14:57:00|6391.59|6271.59|6392.02|6272.02|6392.04|6272.04|6391.44|6271.44|10
1655218630000|2022-06-14 14:57:10|6392.07|6272.07|6392.69|6272.69|6392.69|6272.69|6391.91|6271.91|10
1655218640000|2022-06-14 14:57:20|6392.99|6272.99|6395.44|6275.44|6395.51|6275.51|6392.99|6272.99|10
1655218650000|2022-06-14 14:57:30|6395.35|6275.35|6395.84|6275.84|6396.1|6276.1|6395.35|6275.35|10
1655218660000|2022-06-14 14:57:40|6395.92|6275.92|6395.88|6275.88|6395.92|6275.92|6395.46|6275.46|9
1655218670000|2022-06-14 14:57:50|6395.9|6275.9|6398.21|6278.21|6398.21|6278.21|6395.9|6275.9|9
1655218680000|2022-06-14 14:58:00|6398.53|6278.53|6398.98|6278.98|6399.07|6279.07|6398.48|6278.48|10
1655218690000|2022-06-14 14:58:10|6399.17|6279.17|6403.07|6283.07|6403.07|6283.07|6399.17|6279.17|10
1655218700000|2022-06-14 14:58:20|6402.94|6282.94|6399.85|6279.85|6403.04|6283.04|6399.85|6279.85|10
1655218710000|2022-06-14 14:58:30|6400.05|6280.05|6397.11|6277.11|6400.05|6280.05|6397.11|6277.11|10
1655218720000|2022-06-14 14:58:40|6397.35|6277.35|6396.66|6276.66|6397.91|6277.91|6396.09|6276.09|10
1655218730000|2022-06-14 14:58:50|6396.99|6276.99|6396.61|6276.61|6397.91|6277.91|6396.61|6276.61|10
1655218740000|2022-06-14 14:59:00|6397.71|6277.71|6398.35|6278.35|6398.35|6278.35|6397.49|6277.49|10
1655218750000|2022-06-14 14:59:10|6398.34|6278.34|6400.7|6280.7|6400.77|6280.77|6398.3|6278.3|10
1655218760000|2022-06-14 14:59:20|6400.86|6280.86|6409.55|6289.55|6409.6|6289.6|6400.86|6280.86|10
1655218770000|2022-06-14 14:59:30|6409.89|6289.89|6414.33|6294.33|6414.33|6294.33|6409.89|6289.89|10
1655218780000|2022-06-14 14:59:40|6414.16|6294.16|6412.45|6292.45|6414.17|6294.17|6412.45|6292.45|10
1655218790000|2022-06-14 14:59:50|6412.58|6292.58|6413.4|6293.4|6413.49|6293.49|6412.58|6292.58|10
1655218800000|2022-06-14 15:00:00|6413.33|6293.33|6413.9|6293.9|6414.24|6294.24|6413.33|6293.33|10
1655218810000|2022-06-14 15:00:10|6414.39|6294.39|6412.7|6292.7|6414.39|6294.39|6412.7|6292.7|10
1655218820000|2022-06-14 15:00:20|6412.92|6292.92|6412.16|6292.16|6412.92|6292.92|6411.97|6291.97|10
1655218830000|2022-06-14 15:00:30|6412.59|6292.59|6413.43|6293.43|6414.82|6294.82|6412.59|6292.59|9
1655218840000|2022-06-14 15:00:40|6412.28|6292.28|6406.64|6286.64|6412.28|6292.28|6406.64|6286.64|10
1655218850000|2022-06-14 15:00:50|6406.96|6286.96|6406.37|6286.37|6406.96|6286.96|6405.5|6285.5|10
1655218860000|2022-06-14 15:01:00|6406.31|6286.31|6409.47|6289.47|6409.47|6289.47|6406.29|6286.29|10
1655218870000|2022-06-14 15:01:10|6409.01|6289.01|6413.24|6293.24|6413.24|6293.24|6409.01|6289.01|10
1655218880000|2022-06-14 15:01:20|6414.28|6294.28|6417.44|6297.44|6417.44|6297.44|6414.28|6294.28|10
1655218890000|2022-06-14 15:01:30|6417.61|6297.61|6415.57|6295.57|6417.61|6297.61|6415.57|6295.57|10
1655218900000|2022-06-14 15:01:40|6415.39|6295.39|6414.95|6294.95|6415.54|6295.54|6414.82|6294.82|10
1655218910000|2022-06-14 15:01:50|6414.97|6294.97|6416.56|6296.56|6416.63|6296.63|6414.97|6294.97|10
1655218920000|2022-06-14 15:02:00|6416.55|6296.55|6420.65|6300.65|6420.98|6300.98|6416.55|6296.55|10
1655218930000|2022-06-14 15:02:10|6420.48|6300.48|6421.44|6301.44|6421.44|6301.44|6419.77|6299.77|10
1655218940000|2022-06-14 15:02:20|6421.98|6301.98|6426.23|6306.23|6426.23|6306.23|6421.98|6301.98|10
1655218950000|2022-06-14 15:02:30|6426.46|6306.46|6431.59|6311.59|6431.59|6311.59|6426.46|6306.46|10
1655218960000|2022-06-14 15:02:40|6431.73|6311.73|6439.69|6319.69|6439.69|6319.69|6431.73|6311.73|10
1655218970000|2022-06-14 15:02:50|6440.91|6320.91|6455.92|6335.92|6455.92|6335.92|6440.91|6320.91|10
1655218980000|2022-06-14 15:03:00|6457.02|6337.02|6461.41|6341.41|6461.43|6341.43|6456.48|6336.48|10
1655218990000|2022-06-14 15:03:10|6461.21|6341.21|6462.33|6342.33|6463.41|6343.41|6461.21|6341.21|10
1655219000000|2022-06-14 15:03:20|6464.05|6344.05|6465.45|6345.45|6465.45|6345.45|6463.54|6343.54|9
1655219010000|2022-06-14 15:03:30|6465.96|6345.96|6474.97|6354.97|6475.67|6355.67|6465.96|6345.96|10
1655219020000|2022-06-14 15:03:40|6475.37|6355.37|6472.56|6352.56|6475.37|6355.37|6472.56|6352.56|10
1655219030000|2022-06-14 15:03:50|6472.4|6352.4|6464.42|6344.42|6472.4|6352.4|6464.42|6344.42|10
1655219040000|2022-06-14 15:04:00|6463.42|6343.42|6461.76|6341.76|6463.42|6343.42|6460.64|6340.64|10
1655219050000|2022-06-14 15:04:10|6461.9|6341.9|6465.35|6345.35|6466.42|6346.42|6461.9|6341.9|10
1655219060000|2022-06-14 15:04:20|6465.41|6345.41|6459.85|6339.85|6465.41|6345.41|6459.65|6339.65|10
1655219070000|2022-06-14 15:04:30|6459.8|6339.8|6455.99|6335.99|6459.8|6339.8|6455.99|6335.99|10
1655219080000|2022-06-14 15:04:40|6456.22|6336.22|6454.29|6334.29|6456.22|6336.22|6454.29|6334.29|10
1655219090000|2022-06-14 15:04:50|6454.27|6334.27|6455.68|6335.68|6455.68|6335.68|6453.85|6333.85|10
1655219100000|2022-06-14 15:05:00|6455.32|6335.32|6451.23|6331.23|6455.32|6335.32|6451.09|6331.09|10
1655219110000|2022-06-14 15:05:10|6451.24|6331.24|6449.33|6329.33|6451.24|6331.24|6448.97|6328.97|10
1655219120000|2022-06-14 15:05:20|6449.25|6329.25|6454.19|6334.19|6454.19|6334.19|6449.25|6329.25|10
1655219130000|2022-06-14 15:05:30|6454.22|6334.22|6455.92|6335.92|6455.92|6335.92|6454.22|6334.22|10
1655219140000|2022-06-14 15:05:40|6456.59|6336.59|6457.67|6337.67|6458.04|6338.04|6456.59|6336.59|10
1655219150000|2022-06-14 15:05:50|6458.01|6338.01|6458.44|6338.44|6459.01|6339.01|6457.78|6337.78|10
1655219160000|2022-06-14 15:06:00|6458.01|6338.01|6456.38|6336.38|6458.17|6338.17|6456.38|6336.38|10
1655219170000|2022-06-14 15:06:10|6456.27|6336.27|6454.19|6334.19|6456.37|6336.37|6454.19|6334.19|10
1655219180000|2022-06-14 15:06:20|6454.35|6334.35|6454.24|6334.24|6454.42|6334.42|6453.54|6333.54|9
1655219190000|2022-06-14 15:06:30|6454.12|6334.12|6450.09|6330.09|6454.12|6334.12|6449.14|6329.14|10
1655219200000|2022-06-14 15:06:40|6448.53|6328.53|6447.11|6327.11|6448.63|6328.63|6445.7|6325.7|10
1655219210000|2022-06-14 15:06:50|6447.38|6327.38|6444.4|6324.4|6447.38|6327.38|6444.4|6324.4|10
1655219220000|2022-06-14 15:07:00|6443.52|6323.52|6438.54|6318.54|6443.81|6323.81|6438.54|6318.54|10
1655219230000|2022-06-14 15:07:10|6437.93|6317.93|6437.6|6317.6|6438.03|6318.03|6434.74|6314.74|10
1655219240000|2022-06-14 15:07:20|6437.99|6317.99|6439.15|6319.15|6440.66|6320.66|6437.99|6317.99|10
1655219250000|2022-06-14 15:07:30|6439.63|6319.63|6439.24|6319.24|6440.24|6320.24|6439.04|6319.04|10
1655219260000|2022-06-14 15:07:40|6438.96|6318.96|6439.68|6319.68|6439.68|6319.68|6438.9|6318.9|10
1655219270000|2022-06-14 15:07:50|6439.78|6319.78|6441.79|6321.79|6441.79|6321.79|6439.78|6319.78|10
1655219280000|2022-06-14 15:08:00|6442|6322|6444.79|6324.79|6444.79|6324.79|6442|6322|10
1655219290000|2022-06-14 15:08:10|6445.6|6325.6|6450.48|6330.48|6450.76|6330.76|6445.6|6325.6|10
1655219300000|2022-06-14 15:08:20|6451.62|6331.62|6453.26|6333.26|6453.72|6333.72|6451.62|6331.62|10
1655219310000|2022-06-14 15:08:30|6453.55|6333.55|6454.1|6334.1|6454.71|6334.71|6453.27|6333.27|10
1655219320000|2022-06-14 15:08:40|6454.14|6334.14|6454.39|6334.39|6455.2|6335.2|6454.02|6334.02|10
1655219330000|2022-06-14 15:08:50|6454.44|6334.44|6452.54|6332.54|6454.44|6334.44|6452.54|6332.54|10
1655219340000|2022-06-14 15:09:00|6452.04|6332.04|6447.51|6327.51|6452.04|6332.04|6447.51|6327.51|10
1655219350000|2022-06-14 15:09:10|6447.41|6327.41|6446.36|6326.36|6447.41|6327.41|6446.36|6326.36|8
1655219360000|2022-06-14 15:09:20|6446.37|6326.37|6444.82|6324.82|6446.64|6326.64|6444.82|6324.82|9
1655219370000|2022-06-14 15:09:30|6443.74|6323.74|6442.34|6322.34|6444.09|6324.09|6442.23|6322.23|10
1655219380000|2022-06-14 15:09:40|6442.33|6322.33|6442.74|6322.74|6442.74|6322.74|6441.21|6321.21|10
1655219390000|2022-06-14 15:09:50|6443.35|6323.35|6444.57|6324.57|6444.58|6324.58|6443.35|6323.35|10
1655219400000|2022-06-14 15:10:00|6443.84|6323.84|6444|6324|6444.56|6324.56|6443.72|6323.72|10
1655219410000|2022-06-14 15:10:10|6443.72|6323.72|6440.26|6320.26|6443.72|6323.72|6438.95|6318.95|10
1655219420000|2022-06-14 15:10:20|6439.74|6319.74|6437.23|6317.23|6439.74|6319.74|6437.23|6317.23|10
1655219430000|2022-06-14 15:10:30|6437.06|6317.06|6435.27|6315.27|6437.06|6317.06|6435.27|6315.27|10
1655219440000|2022-06-14 15:10:40|6435.82|6315.82|6434.81|6314.81|6436.19|6316.19|6434.56|6314.56|10
1655219450000|2022-06-14 15:10:50|6434.72|6314.72|6432.21|6312.21|6434.72|6314.72|6432.2|6312.2|10
1655219460000|2022-06-14 15:11:00|6431.48|6311.48|6427.7|6307.7|6431.48|6311.48|6427.14|6307.14|10
1655219470000|2022-06-14 15:11:10|6426.26|6306.26|6427.35|6307.35|6427.35|6307.35|6426.1|6306.1|10
1655219480000|2022-06-14 15:11:20|6427.24|6307.24|6426.31|6306.31|6427.24|6307.24|6426.31|6306.31|10
1655219490000|2022-06-14 15:11:30|6426.98|6306.98|6426.58|6306.58|6427.18|6307.18|6426.35|6306.35|10
1655219500000|2022-06-14 15:11:40|6427.17|6307.17|6426.83|6306.83|6427.25|6307.25|6426.46|6306.46|9
1655219510000|2022-06-14 15:11:50|6427.13|6307.13|6430.03|6310.03|6430.03|6310.03|6427.13|6307.13|10
1655219520000|2022-06-14 15:12:00|6429.5|6309.5|6430.19|6310.19|6430.19|6310.19|6428.79|6308.79|10
1655219530000|2022-06-14 15:12:10|6429.47|6309.47|6430.22|6310.22|6430.8|6310.8|6429.47|6309.47|10
1655219540000|2022-06-14 15:12:20|6430.27|6310.27|6428.39|6308.39|6430.27|6310.27|6428.39|6308.39|10
1655219550000|2022-06-14 15:12:30|6428.42|6308.42|6430.64|6310.64|6430.78|6310.78|6427.55|6307.55|10
1655219560000|2022-06-14 15:12:40|6430.49|6310.49|6431.09|6311.09|6431.42|6311.42|6430.49|6310.49|10
1655219570000|2022-06-14 15:12:50|6431.01|6311.01|6429.01|6309.01|6431.16|6311.16|6429.01|6309.01|10
1655219580000|2022-06-14 15:13:00|6428.91|6308.91|6430.46|6310.46|6430.46|6310.46|6428.91|6308.91|10
1655219590000|2022-06-14 15:13:10|6430.66|6310.66|6433.54|6313.54|6433.54|6313.54|6430.66|6310.66|10
1655219600000|2022-06-14 15:13:20|6433.97|6313.97|6438.88|6318.88|6438.88|6318.88|6433.97|6313.97|10
1655219610000|2022-06-14 15:13:30|6439.36|6319.36|6442.73|6322.73|6442.73|6322.73|6439.34|6319.34|10
1655219620000|2022-06-14 15:13:40|6443.1|6323.1|6444.63|6324.63|6444.63|6324.63|6442.72|6322.72|10
1655219630000|2022-06-14 15:13:50|6445.85|6325.85|6448.63|6328.63|6448.68|6328.68|6445.85|6325.85|10
1655219640000|2022-06-14 15:14:00|6448.49|6328.49|6450.75|6330.75|6450.75|6330.75|6448.2|6328.2|10
1655219650000|2022-06-14 15:14:10|6450.65|6330.65|6448.92|6328.92|6450.82|6330.82|6448.86|6328.86|10
1655219660000|2022-06-14 15:14:20|6448.9|6328.9|6445.98|6325.98|6449.42|6329.42|6445.98|6325.98|10
1655219670000|2022-06-14 15:14:30|6445.94|6325.94|6446.56|6326.56|6446.8|6326.8|6445.56|6325.56|9
1655219680000|2022-06-14 15:14:40|6446.92|6326.92|6446.08|6326.08|6447.02|6327.02|6446.08|6326.08|10
1655219690000|2022-06-14 15:14:50|6445.98|6325.98|6444.75|6324.75|6445.98|6325.98|6444.75|6324.75|10
1655219700000|2022-06-14 15:15:00|6445.06|6325.06|6440.6|6320.6|6445.06|6325.06|6440.6|6320.6|10
1655219710000|2022-06-14 15:15:10|6440.26|6320.26|6433.79|6313.79|6440.26|6320.26|6433.79|6313.79|10
1655219720000|2022-06-14 15:15:20|6433.45|6313.45|6430.72|6310.72|6433.45|6313.45|6430.72|6310.72|10
1655219730000|2022-06-14 15:15:30|6430.43|6310.43|6427.19|6307.19|6430.6|6310.6|6427.06|6307.06|10
1655219740000|2022-06-14 15:15:40|6426.79|6306.79|6422.2|6302.2|6426.79|6306.79|6422.2|6302.2|10
1655219750000|2022-06-14 15:15:50|6421.19|6301.19|6413.8|6293.8|6421.19|6301.19|6413.8|6293.8|10
1655219760000|2022-06-14 15:16:00|6412.86|6292.86|6408.56|6288.56|6413.41|6293.41|6408.56|6288.56|10
1655219770000|2022-06-14 15:16:10|6408.26|6288.26|6407.23|6287.23|6408.26|6288.26|6407.23|6287.23|10
1655219780000|2022-06-14 15:16:20|6407.16|6287.16|6403.32|6283.32|6407.16|6287.16|6403.32|6283.32|10
1655219790000|2022-06-14 15:16:30|6403.43|6283.43|6402.92|6282.92|6403.51|6283.51|6402.76|6282.76|10
1655219800000|2022-06-14 15:16:40|6402.71|6282.71|6402.05|6282.05|6402.87|6282.87|6401.94|6281.94|10
1655219810000|2022-06-14 15:16:50|6401.86|6281.86|6399.27|6279.27|6402.12|6282.12|6399.06|6279.06|10
1655219820000|2022-06-14 15:17:00|6399.28|6279.28|6396.04|6276.04|6399.28|6279.28|6396.04|6276.04|10
1655219830000|2022-06-14 15:17:10|6396.2|6276.2|6394.31|6274.31|6396.3|6276.3|6394.08|6274.08|10
1655219840000|2022-06-14 15:17:20|6394.58|6274.58|6393.7|6273.7|6394.92|6274.92|6393.7|6273.7|10
1655219850000|2022-06-14 15:17:30|6393.35|6273.35|6390.29|6270.29|6393.35|6273.35|6390.13|6270.13|10
1655219860000|2022-06-14 15:17:40|6390.07|6270.07|6388.15|6268.15|6390.15|6270.15|6388.1|6268.1|10
1655219870000|2022-06-14 15:17:50|6387.71|6267.71|6389.85|6269.85|6389.85|6269.85|6387.71|6267.71|10
1655219880000|2022-06-14 15:18:00|6389.72|6269.72|6393.24|6273.24|6393.24|6273.24|6389.72|6269.72|10
1655219890000|2022-06-14 15:18:10|6393.48|6273.48|6397.41|6277.41|6397.41|6277.41|6393.06|6273.06|10
1655219900000|2022-06-14 15:18:20|6397.57|6277.57|6397.09|6277.09|6398.39|6278.39|6397.09|6277.09|10
1655219910000|2022-06-14 15:18:30|6396.98|6276.98|6398.74|6278.74|6398.74|6278.74|6396.65|6276.65|10
1655219920000|2022-06-14 15:18:40|6398.53|6278.53|6400.08|6280.08|6400.31|6280.31|6398.53|6278.53|9
1655219930000|2022-06-14 15:18:50|6399.88|6279.88|6399.81|6279.81|6400.31|6280.31|6399.81|6279.81|9
1655219940000|2022-06-14 15:19:00|6399.85|6279.85|6400.61|6280.61|6400.61|6280.61|6399.66|6279.66|9
1655219950000|2022-06-14 15:19:10|6400.5|6280.5|6399.47|6279.47|6400.5|6280.5|6399.47|6279.47|10
1655219960000|2022-06-14 15:19:20|6399.44|6279.44|6400.86|6280.86|6400.86|6280.86|6399.08|6279.08|10
1655219970000|2022-06-14 15:19:30|6400.51|6280.51|6399.39|6279.39|6400.57|6280.57|6399.39|6279.39|10
1655219980000|2022-06-14 15:19:40|6398.77|6278.77|6398.65|6278.65|6399.06|6279.06|6398.5|6278.5|10
1655219990000|2022-06-14 15:19:50|6399.06|6279.06|6400.34|6280.34|6400.34|6280.34|6398.44|6278.44|10
1655220000000|2022-06-14 15:20:00|6400.13|6280.13|6406.3|6286.3|6406.3|6286.3|6400.13|6280.13|10
1655220010000|2022-06-14 15:20:10|6406.38|6286.38|6406.81|6286.81|6407.71|6287.71|6406.38|6286.38|10
1655220020000|2022-06-14 15:20:20|6407.29|6287.29|6408.85|6288.85|6408.85|6288.85|6406.01|6286.01|10
1655220030000|2022-06-14 15:20:30|6408.73|6288.73|6406.63|6286.63|6408.86|6288.86|6406.63|6286.63|10
1655220040000|2022-06-14 15:20:40|6406.34|6286.34|6403.36|6283.36|6406.4|6286.4|6403.36|6283.36|10
1655220050000|2022-06-14 15:20:50|6402.75|6282.75|6399.2|6279.2|6402.75|6282.75|6398.99|6278.99|10
1655220060000|2022-06-14 15:21:00|6399.58|6279.58|6396.07|6276.07|6399.62|6279.62|6396.07|6276.07|10
1655220070000|2022-06-14 15:21:10|6395.76|6275.76|6394.69|6274.69|6396.18|6276.18|6394.05|6274.05|10
1655220080000|2022-06-14 15:21:20|6394.19|6274.19|6394.09|6274.09|6394.19|6274.19|6392.82|6272.82|10
1655220090000|2022-06-14 15:21:30|6394.55|6274.55|6395.35|6275.35|6395.35|6275.35|6394.55|6274.55|10
1655220100000|2022-06-14 15:21:40|6395.61|6275.61|6397.09|6277.09|6397.09|6277.09|6395.61|6275.61|9
1655220110000|2022-06-14 15:21:50|6397.43|6277.43|6397.89|6277.89|6397.89|6277.89|6396.48|6276.48|10
1655220120000|2022-06-14 15:22:00|6397.93|6277.93|6398.36|6278.36|6398.53|6278.53|6397.93|6277.93|10
1655220130000|2022-06-14 15:22:10|6398.2|6278.2|6398.88|6278.88|6398.92|6278.92|6398.2|6278.2|10
1655220140000|2022-06-14 15:22:20|6398.86|6278.86|6400.97|6280.97|6400.97|6280.97|6398.86|6278.86|10
1655220150000|2022-06-14 15:22:30|6401.17|6281.17|6403.43|6283.43|6403.43|6283.43|6401.17|6281.17|10
1655220160000|2022-06-14 15:22:40|6403.17|6283.17|6408.04|6288.04|6408.04|6288.04|6403.17|6283.17|10
1655220170000|2022-06-14 15:22:50|6408.25|6288.25|6409.51|6289.51|6411.25|6291.25|6408.25|6288.25|10
1655220180000|2022-06-14 15:23:00|6410.11|6290.11|6416.3|6296.3|6416.3|6296.3|6410.11|6290.11|10
1655220190000|2022-06-14 15:23:10|6417.81|6297.81|6422.95|6302.95|6422.95|6302.95|6417.81|6297.81|10
1655220200000|2022-06-14 15:23:20|6423.29|6303.29|6423.84|6303.84|6424.25|6304.25|6423.29|6303.29|9
1655220210000|2022-06-14 15:23:30|6424.08|6304.08|6425.14|6305.14|6425.14|6305.14|6423.44|6303.44|10
1655220220000|2022-06-14 15:23:40|6425.06|6305.06|6425.87|6305.87|6425.87|6305.87|6425.01|6305.01|9
1655220230000|2022-06-14 15:23:50|6425.48|6305.48|6425.42|6305.42|6427.39|6307.39|6425.42|6305.42|10
1655220240000|2022-06-14 15:24:00|6423.84|6303.84|6421.29|6301.29|6423.84|6303.84|6421.02|6301.02|10
1655220250000|2022-06-14 15:24:10|6421.15|6301.15|6420.29|6300.29|6421.15|6301.15|6419.85|6299.85|10
1655220260000|2022-06-14 15:24:20|6420.09|6300.09|6422.71|6302.71|6422.71|6302.71|6420.09|6300.09|10
1655220270000|2022-06-14 15:24:30|6422.56|6302.56|6426.01|6306.01|6426.32|6306.32|6422.56|6302.56|10
1655220280000|2022-06-14 15:24:40|6426.46|6306.46|6428.31|6308.31|6428.31|6308.31|6426.46|6306.46|8
1655220290000|2022-06-14 15:24:50|6429.11|6309.11|6431.97|6311.97|6431.97|6311.97|6429.11|6309.11|10
1655220300000|2022-06-14 15:25:00|6432.09|6312.09|6434.13|6314.13|6434.13|6314.13|6431.75|6311.75|10
1655220310000|2022-06-14 15:25:10|6434.35|6314.35|6435.46|6315.46|6435.47|6315.47|6434.16|6314.16|10
1655220320000|2022-06-14 15:25:20|6435.43|6315.43|6436.38|6316.38|6436.38|6316.38|6435.43|6315.43|10
1655220330000|2022-06-14 15:25:30|6436.99|6316.99|6437.11|6317.11|6437.22|6317.22|6436.87|6316.87|10
1655220340000|2022-06-14 15:25:40|6437.03|6317.03|6436.05|6316.05|6437.03|6317.03|6435.26|6315.26|10
1655220350000|2022-06-14 15:25:50|6434.44|6314.44|6433.58|6313.58|6435.56|6315.56|6433.08|6313.08|10
1655220360000|2022-06-14 15:26:00|6433.67|6313.67|6432.65|6312.65|6433.67|6313.67|6432.53|6312.53|10
1655220370000|2022-06-14 15:26:10|6432.68|6312.68|6432.68|6312.68|6433|6313|6431.91|6311.91|9
1655220380000|2022-06-14 15:26:20|6432.05|6312.05|6434.55|6314.55|6434.55|6314.55|6432.05|6312.05|10
1655220390000|2022-06-14 15:26:30|6434.56|6314.56|6437.11|6317.11|6437.11|6317.11|6434.56|6314.56|10
1655220400000|2022-06-14 15:26:40|6437.35|6317.35|6436.15|6316.15|6437.6|6317.6|6435.72|6315.72|10
1655220410000|2022-06-14 15:26:50|6434.81|6314.81|6436.26|6316.26|6436.37|6316.37|6434.81|6314.81|10
1655220420000|2022-06-14 15:27:00|6437.42|6317.42|6438.27|6318.27|6438.52|6318.52|6437.38|6317.38|10
1655220430000|2022-06-14 15:27:10|6438.28|6318.28|6437.96|6317.96|6438.28|6318.28|6437.84|6317.84|10
1655220440000|2022-06-14 15:27:20|6437.92|6317.92|6437.43|6317.43|6437.92|6317.92|6436.71|6316.71|10
1655220450000|2022-06-14 15:27:30|6437.07|6317.07|6437.59|6317.59|6437.79|6317.79|6437.07|6317.07|10
1655220460000|2022-06-14 15:27:40|6437.36|6317.36|6439.15|6319.15|6439.15|6319.15|6437.36|6317.36|10
1655220470000|2022-06-14 15:27:50|6439.44|6319.44|6440.07|6320.07|6440.75|6320.75|6439.44|6319.44|10
1655220480000|2022-06-14 15:28:00|6440.44|6320.44|6438.51|6318.51|6440.44|6320.44|6438.29|6318.29|10
1655220490000|2022-06-14 15:28:10|6437.78|6317.78|6435.65|6315.65|6437.83|6317.83|6435.65|6315.65|10
1655220500000|2022-06-14 15:28:20|6435.23|6315.23|6431.25|6311.25|6435.23|6315.23|6431.25|6311.25|10
1655220510000|2022-06-14 15:28:30|6431.72|6311.72|6427.47|6307.47|6431.72|6311.72|6427.47|6307.47|10
1655220520000|2022-06-14 15:28:40|6427.24|6307.24|6425.08|6305.08|6427.24|6307.24|6425.08|6305.08|10
1655220530000|2022-06-14 15:28:50|6424.98|6304.98|6423.16|6303.16|6425.52|6305.52|6423.16|6303.16|10
1655220540000|2022-06-14 15:29:00|6422.81|6302.81|6418.21|6298.21|6422.85|6302.85|6418.21|6298.21|10
1655220550000|2022-06-14 15:29:10|6417.14|6297.14|6416.86|6296.86|6417.67|6297.67|6416.27|6296.27|10
1655220560000|2022-06-14 15:29:20|6416.7|6296.7|6416.33|6296.33|6416.7|6296.7|6415.37|6295.37|10
1655220570000|2022-06-14 15:29:30|6415.56|6295.56|6417.28|6297.28|6417.29|6297.29|6415.56|6295.56|10
1655220580000|2022-06-14 15:29:40|6417.37|6297.37|6419.2|6299.2|6419.2|6299.2|6417.37|6297.37|10
1655220590000|2022-06-14 15:29:50|6419.51|6299.51|6421.49|6301.49|6421.49|6301.49|6419.51|6299.51|10
1655220600000|2022-06-14 15:30:00|6421.82|6301.82|6420.64|6300.64|6422.08|6302.08|6420.63|6300.63|10
1655220610000|2022-06-14 15:30:10|6420.25|6300.25|6415.42|6295.42|6420.25|6300.25|6415.42|6295.42|10
1655220620000|2022-06-14 15:30:20|6414.78|6294.78|6412.62|6292.62|6415.38|6295.38|6412.23|6292.23|10
1655220630000|2022-06-14 15:30:30|6412.39|6292.39|6411.76|6291.76|6412.39|6292.39|6411.3|6291.3|10
1655220640000|2022-06-14 15:30:40|6411.63|6291.63|6410.46|6290.46|6411.73|6291.73|6410.46|6290.46|10
1655220650000|2022-06-14 15:30:50|6410.58|6290.58|6411.32|6291.32|6411.32|6291.32|6410.5|6290.5|10
1655220660000|2022-06-14 15:31:00|6411.15|6291.15|6411.3|6291.3|6411.76|6291.76|6411.15|6291.15|8
1655220670000|2022-06-14 15:31:10|6411.15|6291.15|6410.36|6290.36|6411.63|6291.63|6410.36|6290.36|10
1655220680000|2022-06-14 15:31:20|6410.18|6290.18|6407.87|6287.87|6410.18|6290.18|6407.87|6287.87|10
1655220690000|2022-06-14 15:31:30|6407.78|6287.78|6403.6|6283.6|6407.78|6287.78|6403.52|6283.52|10
1655220700000|2022-06-14 15:31:40|6403.66|6283.66|6403.8|6283.8|6403.8|6283.8|6402.97|6282.97|10
1655220710000|2022-06-14 15:31:50|6403.59|6283.59|6397.86|6277.86|6403.59|6283.59|6397.86|6277.86|10
1655220720000|2022-06-14 15:32:00|6396.12|6276.12|6389.56|6269.56|6396.17|6276.17|6389.56|6269.56|10
1655220730000|2022-06-14 15:32:10|6388.63|6268.63|6382.03|6262.03|6388.63|6268.63|6382.03|6262.03|10
1655220740000|2022-06-14 15:32:20|6380.28|6260.28|6375.29|6255.29|6380.28|6260.28|6375.29|6255.29|10
1655220750000|2022-06-14 15:32:30|6374.95|6254.95|6372.82|6252.82|6375.63|6255.63|6372.82|6252.82|10
1655220760000|2022-06-14 15:32:40|6373.29|6253.29|6377.76|6257.76|6377.76|6257.76|6373.29|6253.29|10
1655220770000|2022-06-14 15:32:50|6378|6258|6377.89|6257.89|6378.31|6258.31|6377.57|6257.57|10
1655220780000|2022-06-14 15:33:00|6377.9|6257.9|6379.24|6259.24|6379.24|6259.24|6377.7|6257.7|10
1655220790000|2022-06-14 15:33:10|6379.3|6259.3|6380.97|6260.97|6381.06|6261.06|6379.3|6259.3|10
1655220800000|2022-06-14 15:33:20|6381.32|6261.32|6380.65|6260.65|6381.45|6261.45|6380.65|6260.65|10
1655220810000|2022-06-14 15:33:30|6379.76|6259.76|6378.83|6258.83|6380.04|6260.04|6378.79|6258.79|10
1655220820000|2022-06-14 15:33:40|6378.99|6258.99|6380.95|6260.95|6381.18|6261.18|6378.97|6258.97|10
1655220830000|2022-06-14 15:33:50|6381.54|6261.54|6383.65|6263.65|6383.68|6263.68|6381.54|6261.54|10
1655220840000|2022-06-14 15:34:00|6383.38|6263.38|6387.48|6267.48|6387.59|6267.59|6383.38|6263.38|10
1655220850000|2022-06-14 15:34:10|6387.71|6267.71|6396.13|6276.13|6396.13|6276.13|6387.5|6267.5|10
1655220860000|2022-06-14 15:34:20|6397.44|6277.44|6398.75|6278.75|6399.09|6279.09|6397.44|6277.44|10
1655220870000|2022-06-14 15:34:30|6398.62|6278.62|6401.7|6281.7|6401.7|6281.7|6398.62|6278.62|9
1655220880000|2022-06-14 15:34:40|6402.28|6282.28|6403.31|6283.31|6403.31|6283.31|6402.28|6282.28|10
1655220890000|2022-06-14 15:34:50|6403.29|6283.29|6402.22|6282.22|6404.04|6284.04|6402.22|6282.22|10
1655220900000|2022-06-14 15:35:00|6402.2|6282.2|6401.67|6281.67|6402.47|6282.47|6401.29|6281.29|9
1655220910000|2022-06-14 15:35:10|6401.38|6281.38|6403.48|6283.48|6403.55|6283.55|6401.18|6281.18|10
1655220920000|2022-06-14 15:35:20|6403.87|6283.87|6405.73|6285.73|6405.73|6285.73|6403.79|6283.79|10
1655220930000|2022-06-14 15:35:30|6406.14|6286.14|6409.83|6289.83|6409.83|6289.83|6406.14|6286.14|10
1655220940000|2022-06-14 15:35:40|6409.47|6289.47|6413.18|6293.18|6413.18|6293.18|6409.47|6289.47|9
1655220950000|2022-06-14 15:35:50|6413.33|6293.33|6415.21|6295.21|6415.84|6295.84|6412.82|6292.82|10
1655220960000|2022-06-14 15:36:00|6415.18|6295.18|6417.04|6297.04|6417.1|6297.1|6415.15|6295.15|10
1655220970000|2022-06-14 15:36:10|6417.07|6297.07|6416.38|6296.38|6417.23|6297.23|6416.38|6296.38|10
1655220980000|2022-06-14 15:36:20|6416.3|6296.3|6418.98|6298.98|6418.98|6298.98|6416.3|6296.3|10
1655220990000|2022-06-14 15:36:30|6419.36|6299.36|6423.11|6303.11|6423.11|6303.11|6419.26|6299.26|10
1655221000000|2022-06-14 15:36:40|6423.08|6303.08|6427.9|6307.9|6427.9|6307.9|6423.08|6303.08|10
1655221010000|2022-06-14 15:36:50|6428.08|6308.08|6431.09|6311.09|6431.09|6311.09|6428.08|6308.08|10
1655221020000|2022-06-14 15:37:00|6433.54|6313.54|6442.32|6322.32|6442.32|6322.32|6433.54|6313.54|10
1655221030000|2022-06-14 15:37:10|6444.2|6324.2|6451.11|6331.11|6451.11|6331.11|6444.2|6324.2|10
1655221040000|2022-06-14 15:37:20|6451.74|6331.74|6454.54|6334.54|6454.54|6334.54|6451.65|6331.65|10
1655221050000|2022-06-14 15:37:30|6453.89|6333.89|6455.09|6335.09|6455.09|6335.09|6453.89|6333.89|10
1655221060000|2022-06-14 15:37:40|6455.78|6335.78|6456.02|6336.02|6456.2|6336.2|6455.64|6335.64|10
1655221070000|2022-06-14 15:37:50|6455.55|6335.55|6452.87|6332.87|6455.55|6335.55|6452.87|6332.87|10
1655221080000|2022-06-14 15:38:00|6452.4|6332.4|6449.66|6329.66|6452.4|6332.4|6449.66|6329.66|10
1655221090000|2022-06-14 15:38:10|6449.48|6329.48|6446.78|6326.78|6449.85|6329.85|6446.4|6326.4|10
1655221100000|2022-06-14 15:38:20|6445.9|6325.9|6444.51|6324.51|6445.9|6325.9|6444.47|6324.47|10
1655221110000|2022-06-14 15:38:30|6444.23|6324.23|6442.08|6322.08|6444.25|6324.25|6442.08|6322.08|10
1655221120000|2022-06-14 15:38:40|6442.32|6322.32|6440.58|6320.58|6442.32|6322.32|6440.58|6320.58|10
1655221130000|2022-06-14 15:38:50|6440.69|6320.69|6439.46|6319.46|6440.69|6320.69|6439.24|6319.24|10
1655221140000|2022-06-14 15:39:00|6438.98|6318.98|6437.67|6317.67|6438.98|6318.98|6437.16|6317.16|9
1655221150000|2022-06-14 15:39:10|6437.89|6317.89|6440.22|6320.22|6440.79|6320.79|6437.89|6317.89|10
1655221160000|2022-06-14 15:39:20|6440.6|6320.6|6443|6323|6443.16|6323.16|6440.6|6320.6|10
1655221170000|2022-06-14 15:39:30|6443.14|6323.14|6444.1|6324.1|6444.1|6324.1|6443.03|6323.03|10
1655221180000|2022-06-14 15:39:40|6443.38|6323.38|6440.51|6320.51|6443.38|6323.38|6440.51|6320.51|10
1655221190000|2022-06-14 15:39:50|6440.88|6320.88|6435|6315|6440.88|6320.88|6435|6315|10
1655221200000|2022-06-14 15:40:00|6433.55|6313.55|6430.88|6310.88|6433.55|6313.55|6430.82|6310.82|10
1655221210000|2022-06-14 15:40:10|6431.19|6311.19|6429.73|6309.73|6431.25|6311.25|6429.73|6309.73|10
1655221220000|2022-06-14 15:40:20|6430.02|6310.02|6431.98|6311.98|6433.22|6313.22|6429.22|6309.22|10
1655221230000|2022-06-14 15:40:30|6433.76|6313.76|6441.32|6321.32|6441.32|6321.32|6433.76|6313.76|10
1655221240000|2022-06-14 15:40:40|6441.57|6321.57|6443.88|6323.88|6444.46|6324.46|6441.57|6321.57|10
1655221250000|2022-06-14 15:40:50|6444.86|6324.86|6448.4|6328.4|6448.4|6328.4|6444.86|6324.86|10
1655221260000|2022-06-14 15:41:00|6449.96|6329.96|6455.13|6335.13|6455.13|6335.13|6449.1|6329.1|10
1655221270000|2022-06-14 15:41:10|6456.58|6336.58|6454.98|6334.98|6457.85|6337.85|6454.98|6334.98|10
1655221280000|2022-06-14 15:41:20|6455.21|6335.21|6461.44|6341.44|6461.44|6341.44|6455.21|6335.21|10
1655221290000|2022-06-14 15:41:30|6463.09|6343.09|6464.78|6344.78|6464.99|6344.99|6462.24|6342.24|10
1655221300000|2022-06-14 15:41:40|6465.02|6345.02|6465.11|6345.11|6465.14|6345.14|6464.46|6344.46|10
1655221310000|2022-06-14 15:41:50|6465.22|6345.22|6468.77|6348.77|6468.77|6348.77|6465.22|6345.22|9
1655221320000|2022-06-14 15:42:00|6468.71|6348.71|6468.28|6348.28|6468.84|6348.84|6467.84|6347.84|9
1655221330000|2022-06-14 15:42:10|6467.92|6347.92|6464.26|6344.26|6467.92|6347.92|6464.26|6344.26|10
1655221340000|2022-06-14 15:42:20|6463.79|6343.79|6464.08|6344.08|6464.26|6344.26|6463.11|6343.11|10
1655221350000|2022-06-14 15:42:30|6463.64|6343.64|6459.92|6339.92|6463.64|6343.64|6459.92|6339.92|10
1655221360000|2022-06-14 15:42:40|6460.53|6340.53|6462.49|6342.49|6462.49|6342.49|6459.92|6339.92|10
1655221370000|2022-06-14 15:42:50|6463.16|6343.16|6469.56|6349.56|6469.77|6349.77|6463.16|6343.16|10
1655221380000|2022-06-14 15:43:00|6470.22|6350.22|6464.78|6344.78|6470.34|6350.34|6464.78|6344.78|9
1655221390000|2022-06-14 15:43:10|6464.38|6344.38|6464.25|6344.25|6464.75|6344.75|6463.37|6343.37|10
1655221400000|2022-06-14 15:43:20|6464.95|6344.95|6469.43|6349.43|6469.43|6349.43|6464.95|6344.95|10
1655221410000|2022-06-14 15:43:30|6469.61|6349.61|6476.1|6356.1|6476.1|6356.1|6469.45|6349.45|10
1655221420000|2022-06-14 15:43:40|6477.29|6357.29|6479.02|6359.02|6479.02|6359.02|6477.29|6357.29|10
1655221430000|2022-06-14 15:43:50|6479.29|6359.29|6479.08|6359.08|6480.76|6360.76|6479.08|6359.08|10
1655221440000|2022-06-14 15:44:00|6479.12|6359.12|6483.66|6363.66|6483.66|6363.66|6479.12|6359.12|10
1655221450000|2022-06-14 15:44:10|6482.91|6362.91|6481.8|6361.8|6482.91|6362.91|6481.67|6361.67|10
1655221460000|2022-06-14 15:44:20|6481.86|6361.86|6482.64|6362.64|6482.64|6362.64|6481.86|6361.86|10
1655221470000|2022-06-14 15:44:30|6482.7|6362.7|6481.23|6361.23|6482.7|6362.7|6481.23|6361.23|10
1655221480000|2022-06-14 15:44:40|6481.09|6361.09|6479.05|6359.05|6481.14|6361.14|6479.05|6359.05|10
1655221490000|2022-06-14 15:44:50|6478.81|6358.81|6483.37|6363.37|6483.37|6363.37|6478.81|6358.81|10
1655221500000|2022-06-14 15:45:00|6483.77|6363.77|6488.85|6368.85|6488.88|6368.88|6483.77|6363.77|10
1655221510000|2022-06-14 15:45:10|6489.16|6369.16|6484.26|6364.26|6489.16|6369.16|6484.26|6364.26|10
1655221520000|2022-06-14 15:45:20|6483.91|6363.91|6483.5|6363.5|6486.08|6366.08|6483.5|6363.5|10
1655221530000|2022-06-14 15:45:30|6482.87|6362.87|6481.86|6361.86|6484.98|6364.98|6481.83|6361.83|10
1655221540000|2022-06-14 15:45:40|6481.72|6361.72|6483.83|6363.83|6483.83|6363.83|6481.56|6361.56|10
1655221550000|2022-06-14 15:45:50|6484.87|6364.87|6491.41|6371.41|6491.41|6371.41|6484.77|6364.77|10
1655221560000|2022-06-14 15:46:00|6491.32|6371.32|6512.99|6392.99|6512.99|6392.99|6491.32|6371.32|10
1655221570000|2022-06-14 15:46:10|6511.61|6391.61|6524.86|6404.86|6526.92|6406.92|6511.51|6391.51|10
1655221580000|2022-06-14 15:46:20|6525.42|6405.42|6528.5|6408.5|6528.5|6408.5|6525.17|6405.17|10
1655221590000|2022-06-14 15:46:30|6529.21|6409.21|6532|6412|6532|6412|6528.13|6408.13|10
1655221600000|2022-06-14 15:46:40|6532.47|6412.47|6531.83|6411.83|6532.92|6412.92|6531.83|6411.83|10
1655221610000|2022-06-14 15:46:50|6531.47|6411.47|6526.38|6406.38|6531.47|6411.47|6526.38|6406.38|10
1655221620000|2022-06-14 15:47:00|6525.95|6405.95|6523.55|6403.55|6525.95|6405.95|6522.88|6402.88|10
1655221630000|2022-06-14 15:47:10|6522.55|6402.55|6520.34|6400.34|6523.12|6403.12|6520.34|6400.34|10
1655221640000|2022-06-14 15:47:20|6520.38|6400.38|6518.78|6398.78|6521.23|6401.23|6518.78|6398.78|10
1655221650000|2022-06-14 15:47:30|6519.1|6399.1|6515.45|6395.45|6519.1|6399.1|6515.41|6395.41|10
1655221660000|2022-06-14 15:47:40|6515.31|6395.31|6514.21|6394.21|6515.31|6395.31|6514.21|6394.21|9
1655221670000|2022-06-14 15:47:50|6514.25|6394.25|6514.26|6394.26|6514.26|6394.26|6513.19|6393.19|10
1655221680000|2022-06-14 15:48:00|6513.83|6393.83|6511.96|6391.96|6514.51|6394.51|6511.96|6391.96|10
1655221690000|2022-06-14 15:48:10|6511.29|6391.29|6506.71|6386.71|6511.35|6391.35|6506.71|6386.71|9
1655221700000|2022-06-14 15:48:20|6503.12|6383.12|6494.3|6374.3|6503.12|6383.12|6494.3|6374.3|10
1655221710000|2022-06-14 15:48:30|6495.04|6375.04|6489.2|6369.2|6495.29|6375.29|6489.2|6369.2|10
1655221720000|2022-06-14 15:48:40|6488.64|6368.64|6486.96|6366.96|6488.64|6368.64|6486.59|6366.59|9
1655221730000|2022-06-14 15:48:50|6487.38|6367.38|6489.71|6369.71|6490.16|6370.16|6487.38|6367.38|10
1655221740000|2022-06-14 15:49:00|6490.75|6370.75|6493.8|6373.8|6493.89|6373.89|6490.66|6370.66|10
1655221750000|2022-06-14 15:49:10|6494.5|6374.5|6497.09|6377.09|6497.51|6377.51|6494.5|6374.5|10
1655221760000|2022-06-14 15:49:20|6496.95|6376.95|6499.6|6379.6|6499.6|6379.6|6496.75|6376.75|10
1655221770000|2022-06-14 15:49:30|6499.13|6379.13|6500.72|6380.72|6500.72|6380.72|6499.13|6379.13|9
1655221780000|2022-06-14 15:49:40|6500.65|6380.65|6501.32|6381.32|6501.69|6381.69|6500.47|6380.47|10
1655221790000|2022-06-14 15:49:50|6501.01|6381.01|6501.52|6381.52|6501.89|6381.89|6501.01|6381.01|10
1655221800000|2022-06-14 15:50:00|6501.23|6381.23|6500.2|6380.2|6501.37|6381.37|6500.2|6380.2|10
1655221810000|2022-06-14 15:50:10|6499.85|6379.85|6500.61|6380.61|6500.92|6380.92|6499.85|6379.85|10
1655221820000|2022-06-14 15:50:20|6501.16|6381.16|6501.53|6381.53|6501.53|6381.53|6500.55|6380.55|10
1655221830000|2022-06-14 15:50:30|6501.27|6381.27|6502.35|6382.35|6502.35|6382.35|6501.18|6381.18|9
1655221840000|2022-06-14 15:50:40|6502.53|6382.53|6509.86|6389.86|6510.11|6390.11|6502.52|6382.52|10
1655221850000|2022-06-14 15:50:50|6510.03|6390.03|6509.47|6389.47|6510.35|6390.35|6509.47|6389.47|10
1655221860000|2022-06-14 15:51:00|6509.36|6389.36|6511.07|6391.07|6512.75|6392.75|6509.05|6389.05|10
1655221870000|2022-06-14 15:51:10|6511.18|6391.18|6511.51|6391.51|6512.13|6392.13|6511.18|6391.18|10
1655221880000|2022-06-14 15:51:20|6511.9|6391.9|6511.85|6391.85|6512.3|6392.3|6511.63|6391.63|10
1655221890000|2022-06-14 15:51:30|6511.64|6391.64|6512.72|6392.72|6512.72|6392.72|6511.64|6391.64|9
1655221900000|2022-06-14 15:51:40|6513.02|6393.02|6512.95|6392.95|6513.44|6393.44|6512.58|6392.58|10
1655221910000|2022-06-14 15:51:50|6512.72|6392.72|6508.81|6388.81|6513.39|6393.39|6508.81|6388.81|10
1655221920000|2022-06-14 15:52:00|6508.21|6388.21|6504.59|6384.59|6508.21|6388.21|6504.59|6384.59|10
1655221930000|2022-06-14 15:52:10|6504.4|6384.4|6502.41|6382.41|6504.4|6384.4|6502.41|6382.41|10
1655221940000|2022-06-14 15:52:20|6502.08|6382.08|6499.25|6379.25|6502.08|6382.08|6499.25|6379.25|10
1655221950000|2022-06-14 15:52:30|6498.9|6378.9|6495.86|6375.86|6499.32|6379.32|6495.86|6375.86|10
1655221960000|2022-06-14 15:52:40|6495.99|6375.99|6495.21|6375.21|6496.04|6376.04|6495.21|6375.21|10
1655221970000|2022-06-14 15:52:50|6495.07|6375.07|6491.05|6371.05|6495.07|6375.07|6491.05|6371.05|10
1655221980000|2022-06-14 15:53:00|6490.99|6370.99|6491.99|6371.99|6492.06|6372.06|6490.85|6370.85|10
1655221990000|2022-06-14 15:53:10|6492.51|6372.51|6491.19|6371.19|6493.29|6373.29|6490.81|6370.81|10
1655222000000|2022-06-14 15:53:20|6490.15|6370.15|6484.55|6364.55|6490.15|6370.15|6484.55|6364.55|10
1655222010000|2022-06-14 15:53:30|6484.27|6364.27|6483.64|6363.64|6484.47|6364.47|6483.39|6363.39|10
1655222020000|2022-06-14 15:53:40|6483.57|6363.57|6482.13|6362.13|6483.69|6363.69|6482.13|6362.13|10
1655222030000|2022-06-14 15:53:50|6482.42|6362.42|6484.12|6364.12|6484.12|6364.12|6482.11|6362.11|10
1655222040000|2022-06-14 15:54:00|6484.17|6364.17|6490.02|6370.02|6490.02|6370.02|6484.17|6364.17|10
1655222050000|2022-06-14 15:54:10|6489.51|6369.51|6491.32|6371.32|6491.32|6371.32|6489.51|6369.51|10
1655222060000|2022-06-14 15:54:20|6490.62|6370.62|6492.19|6372.19|6492.7|6372.7|6490.07|6370.07|10
1655222070000|2022-06-14 15:54:30|6492.36|6372.36|6493.81|6373.81|6494.04|6374.04|6492.34|6372.34|10
1655222080000|2022-06-14 15:54:40|6494.62|6374.62|6494.73|6374.73|6496.18|6376.18|6494.47|6374.47|10
1655222090000|2022-06-14 15:54:50|6493.18|6373.18|6491.39|6371.39|6493.18|6373.18|6491.19|6371.19|10
1655222100000|2022-06-14 15:55:00|6491.76|6371.76|6490.74|6370.74|6491.82|6371.82|6490.18|6370.18|10
1655222110000|2022-06-14 15:55:10|6490.04|6370.04|6490.59|6370.59|6490.59|6370.59|6488.68|6368.68|10
1655222120000|2022-06-14 15:55:20|6489.15|6369.15|6494.53|6374.53|6494.53|6374.53|6489.15|6369.15|10
1655222130000|2022-06-14 15:55:30|6493.42|6373.42|6496.08|6376.08|6496.31|6376.31|6493.42|6373.42|10
1655222140000|2022-06-14 15:55:40|6496.06|6376.06|6495.18|6375.18|6496.06|6376.06|6494.71|6374.71|9
1655222150000|2022-06-14 15:55:50|6495.43|6375.43|6496.22|6376.22|6496.22|6376.22|6495.02|6375.02|10
1655222160000|2022-06-14 15:56:00|6496.86|6376.86|6497.96|6377.96|6497.96|6377.96|6496.86|6376.86|10
1655222170000|2022-06-14 15:56:10|6498.02|6378.02|6499.83|6379.83|6499.87|6379.87|6498.02|6378.02|10
1655222180000|2022-06-14 15:56:20|6500.05|6380.05|6501.79|6381.79|6502.19|6382.19|6500.05|6380.05|9
1655222190000|2022-06-14 15:56:30|6502.27|6382.27|6503.15|6383.15|6503.43|6383.43|6502.27|6382.27|10
1655222200000|2022-06-14 15:56:40|6503.36|6383.36|6503.48|6383.48|6503.68|6383.68|6503.31|6383.31|10
1655222210000|2022-06-14 15:56:50|6503.73|6383.73|6503.56|6383.56|6503.79|6383.79|6503.2|6383.2|10
1655222220000|2022-06-14 15:57:00|6503.49|6383.49|6502.81|6382.81|6503.77|6383.77|6502.27|6382.27|9
1655222230000|2022-06-14 15:57:10|6503.16|6383.16|6504.1|6384.1|6505.07|6385.07|6503.16|6383.16|10
1655222240000|2022-06-14 15:57:20|6504.56|6384.56|6504.07|6384.07|6504.56|6384.56|6503.26|6383.26|10
1655222250000|2022-06-14 15:57:30|6504.28|6384.28|6501.41|6381.41|6504.28|6384.28|6501.41|6381.41|10
1655222260000|2022-06-14 15:57:40|6500.84|6380.84|6493.36|6373.36|6500.84|6380.84|6493.36|6373.36|10
1655222270000|2022-06-14 15:57:50|6493.76|6373.76|6488.58|6368.58|6493.76|6373.76|6487.52|6367.52|10
1655222280000|2022-06-14 15:58:00|6488.49|6368.49|6485.72|6365.72|6488.49|6368.49|6485.69|6365.69|10
1655222290000|2022-06-14 15:58:10|6485.55|6365.55|6483.14|6363.14|6485.63|6365.63|6482.85|6362.85|10
1655222300000|2022-06-14 15:58:20|6483|6363|6484.63|6364.63|6485.33|6365.33|6482.7|6362.7|10
1655222310000|2022-06-14 15:58:30|6484.74|6364.74|6488.26|6368.26|6488.26|6368.26|6484.74|6364.74|10
1655222320000|2022-06-14 15:58:40|6488.9|6368.9|6495.08|6375.08|6495.08|6375.08|6488.9|6368.9|10
1655222330000|2022-06-14 15:58:50|6496.91|6376.91|6498.45|6378.45|6498.66|6378.66|6496.91|6376.91|10
1655222340000|2022-06-14 15:59:00|6499.12|6379.12|6498.33|6378.33|6499.56|6379.56|6497.17|6377.17|10
1655222350000|2022-06-14 15:59:10|6498.72|6378.72|6502.91|6382.91|6502.91|6382.91|6498.72|6378.72|10
1655222360000|2022-06-14 15:59:20|6503.43|6383.43|6510.67|6390.67|6510.67|6390.67|6503.43|6383.43|10
1655222370000|2022-06-14 15:59:30|6512.22|6392.22|6513.47|6393.47|6513.47|6393.47|6511.6|6391.6|10
1655222380000|2022-06-14 15:59:40|6513.57|6393.57|6515.29|6395.29|6515.29|6395.29|6512.47|6392.47|10
1655222390000|2022-06-14 15:59:50|6514.76|6394.76|6512.62|6392.62|6516.07|6396.07|6512.62|6392.62|10
1655222400000|2022-06-14 16:00:00|6512.29|6392.29|6509.2|6389.2|6512.29|6392.29|6509.2|6389.2|10
1655222410000|2022-06-14 16:00:10|6509.93|6389.93|6504.35|6384.35|6509.93|6389.93|6504.35|6384.35|10
1655222420000|2022-06-14 16:00:20|6504.15|6384.15|6496.37|6376.37|6504.15|6384.15|6496.37|6376.37|10
1655222430000|2022-06-14 16:00:30|6495.9|6375.9|6489.45|6369.45|6495.9|6375.9|6489.45|6369.45|10
1655222440000|2022-06-14 16:00:40|6488.63|6368.63|6485.6|6365.6|6488.63|6368.63|6485.6|6365.6|10
1655222450000|2022-06-14 16:00:50|6485.65|6365.65|6484.49|6364.49|6485.75|6365.75|6484.07|6364.07|10
1655222460000|2022-06-14 16:01:00|6484.23|6364.23|6483.36|6363.36|6484.42|6364.42|6482.92|6362.92|10
1655222470000|2022-06-14 16:01:10|6482.7|6362.7|6483.58|6363.58|6483.85|6363.85|6482.68|6362.68|10
1655222480000|2022-06-14 16:01:20|6481.11|6361.11|6482.32|6362.32|6482.32|6362.32|6480.53|6360.53|10
1655222490000|2022-06-14 16:01:30|6483.81|6363.81|6489.84|6369.84|6489.84|6369.84|6483.81|6363.81|10
1655222500000|2022-06-14 16:01:40|6490.59|6370.59|6493.74|6373.74|6493.97|6373.97|6490.59|6370.59|9
1655222510000|2022-06-14 16:01:50|6494.52|6374.52|6500.3|6380.3|6500.3|6380.3|6494.52|6374.52|10
1655222520000|2022-06-14 16:02:00|6501.12|6381.12|6502.6|6382.6|6502.6|6382.6|6501.04|6381.04|10
1655222530000|2022-06-14 16:02:10|6502.5|6382.5|6503.23|6383.23|6503.23|6383.23|6502.19|6382.19|10
1655222540000|2022-06-14 16:02:20|6503.37|6383.37|6504.54|6384.54|6504.54|6384.54|6502.26|6382.26|10
1655222550000|2022-06-14 16:02:30|6504.48|6384.48|6513.41|6393.41|6513.41|6393.41|6504.48|6384.48|10
1655222560000|2022-06-14 16:02:40|6513.39|6393.39|6529.26|6409.26|6529.26|6409.26|6513.39|6393.39|10
1655222570000|2022-06-14 16:02:50|6532.35|6412.35|6531.36|6411.36|6533.76|6413.76|6531.08|6411.08|10
1655222580000|2022-06-14 16:03:00|6531.37|6411.37|6528.78|6408.78|6531.37|6411.37|6527.8|6407.8|10
1655222590000|2022-06-14 16:03:10|6529.63|6409.63|6524.29|6404.29|6529.89|6409.89|6524.29|6404.29|10
1655222600000|2022-06-14 16:03:20|6523.51|6403.51|6518.61|6398.61|6523.51|6403.51|6518.16|6398.16|10
1655222610000|2022-06-14 16:03:30|6518.24|6398.24|6514.54|6394.54|6518.24|6398.24|6514.54|6394.54|10
1655222620000|2022-06-14 16:03:40|6514.21|6394.21|6505.06|6385.06|6514.21|6394.21|6505.06|6385.06|10
1655222630000|2022-06-14 16:03:50|6504.02|6384.02|6503.34|6383.34|6504.02|6384.02|6502.49|6382.49|10
1655222640000|2022-06-14 16:04:00|6502.92|6382.92|6497.35|6377.35|6502.92|6382.92|6497.35|6377.35|10
1655222650000|2022-06-14 16:04:10|6496.27|6376.27|6490.18|6370.18|6496.27|6376.27|6490.18|6370.18|10
1655222660000|2022-06-14 16:04:20|6488.94|6368.94|6484.48|6364.48|6488.94|6368.94|6484.48|6364.48|10
1655222670000|2022-06-14 16:04:30|6484.4|6364.4|6483.98|6363.98|6484.77|6364.77|6483.9|6363.9|10
1655222680000|2022-06-14 16:04:40|6483.61|6363.61|6483.38|6363.38|6483.61|6363.61|6482.85|6362.85|10
1655222690000|2022-06-14 16:04:50|6483.58|6363.58|6484.32|6364.32|6484.54|6364.54|6483.25|6363.25|10
1655222700000|2022-06-14 16:05:00|6483.63|6363.63|6482.3|6362.3|6483.63|6363.63|6482.3|6362.3|10
1655222710000|2022-06-14 16:05:10|6481.96|6361.96|6479.37|6359.37|6481.96|6361.96|6479.37|6359.37|10
1655222720000|2022-06-14 16:05:20|6479.7|6359.7|6478.21|6358.21|6479.7|6359.7|6477.84|6357.84|10
1655222730000|2022-06-14 16:05:30|6478.07|6358.07|6475.59|6355.59|6478.07|6358.07|6475.59|6355.59|10
1655222740000|2022-06-14 16:05:40|6475.07|6355.07|6470.48|6350.48|6475.07|6355.07|6470.16|6350.16|10
1655222750000|2022-06-14 16:05:50|6470.95|6350.95|6467.41|6347.41|6470.95|6350.95|6467.41|6347.41|10
1655222760000|2022-06-14 16:06:00|6466.84|6346.84|6467.68|6347.68|6468.27|6348.27|6466.73|6346.73|10
1655222770000|2022-06-14 16:06:10|6467.78|6347.78|6465.94|6345.94|6468.51|6348.51|6465.69|6345.69|9
1655222780000|2022-06-14 16:06:20|6465.61|6345.61|6464.56|6344.56|6465.72|6345.72|6464.56|6344.56|10
1655222790000|2022-06-14 16:06:30|6464.33|6344.33|6463.65|6343.65|6464.61|6344.61|6463.63|6343.63|10
1655222800000|2022-06-14 16:06:40|6463.74|6343.74|6469.78|6349.78|6469.86|6349.86|6463.74|6343.74|10
1655222810000|2022-06-14 16:06:50|6469.77|6349.77|6471.21|6351.21|6471.21|6351.21|6469.71|6349.71|10
1655222820000|2022-06-14 16:07:00|6471.63|6351.63|6473.91|6353.91|6474.03|6354.03|6471.63|6351.63|10
1655222830000|2022-06-14 16:07:10|6473.87|6353.87|6471.93|6351.93|6473.87|6353.87|6471.93|6351.93|10
1655222840000|2022-06-14 16:07:20|6471.6|6351.6|6467.31|6347.31|6471.6|6351.6|6467.31|6347.31|10
1655222850000|2022-06-14 16:07:30|6466.67|6346.67|6463.94|6343.94|6466.8|6346.8|6463.53|6343.53|10
1655222860000|2022-06-14 16:07:40|6463.45|6343.45|6460.95|6340.95|6463.95|6343.95|6460.16|6340.16|10
1655222870000|2022-06-14 16:07:50|6461.13|6341.13|6456.36|6336.36|6461.13|6341.13|6456.36|6336.36|10
1655222880000|2022-06-14 16:08:00|6456.17|6336.17|6449.97|6329.97|6456.17|6336.17|6449.97|6329.97|10
1655222890000|2022-06-14 16:08:10|6449.93|6329.93|6449.44|6329.44|6449.93|6329.93|6448.03|6328.03|10
1655222900000|2022-06-14 16:08:20|6449.71|6329.71|6452.24|6332.24|6452.46|6332.46|6449.71|6329.71|10
1655222910000|2022-06-14 16:08:30|6452.62|6332.62|6458.49|6338.49|6458.49|6338.49|6452.62|6332.62|10
1655222920000|2022-06-14 16:08:40|6458.47|6338.47|6460.57|6340.57|6460.57|6340.57|6458.47|6338.47|10
1655222930000|2022-06-14 16:08:50|6460.87|6340.87|6463.64|6343.64|6463.7|6343.7|6460.87|6340.87|9
1655222940000|2022-06-14 16:09:00|6463.41|6343.41|6464.42|6344.42|6464.42|6344.42|6463.13|6343.13|10
1655222950000|2022-06-14 16:09:10|6464.49|6344.49|6464.43|6344.43|6464.71|6344.71|6464.2|6344.2|10
1655222960000|2022-06-14 16:09:20|6464.23|6344.23|6463.23|6343.23|6464.23|6344.23|6463.11|6343.11|10
1655222970000|2022-06-14 16:09:30|6462.55|6342.55|6463.84|6343.84|6463.84|6343.84|6462.55|6342.55|10
1655222980000|2022-06-14 16:09:40|6463.56|6343.56|6465.59|6345.59|6465.95|6345.95|6463.56|6343.56|10
1655222990000|2022-06-14 16:09:50|6465.63|6345.63|6465.98|6345.98|6467|6347|6465.63|6345.63|10
1655223000000|2022-06-14 16:10:00|6466.81|6346.81|6467.2|6347.2|6467.44|6347.44|6466.81|6346.81|9
1655223010000|2022-06-14 16:10:10|6467.13|6347.13|6469.3|6349.3|6469.3|6349.3|6467.13|6347.13|10
1655223020000|2022-06-14 16:10:20|6469.39|6349.39|6468.12|6348.12|6469.6|6349.6|6468.12|6348.12|10
1655223030000|2022-06-14 16:10:30|6468.06|6348.06|6465.73|6345.73|6468.06|6348.06|6465.73|6345.73|9
1655223040000|2022-06-14 16:10:40|6465.89|6345.89|6463.04|6343.04|6465.89|6345.89|6462.92|6342.92|10
1655223050000|2022-06-14 16:10:50|6463.15|6343.15|6462.2|6342.2|6463.58|6343.58|6462.2|6342.2|10
1655223060000|2022-06-14 16:11:00|6462.32|6342.32|6463.55|6343.55|6463.6|6343.6|6461.86|6341.86|10
1655223070000|2022-06-14 16:11:10|6463.7|6343.7|6464.78|6344.78|6464.78|6344.78|6463.7|6343.7|10
1655223080000|2022-06-14 16:11:20|6464.79|6344.79|6466.11|6346.11|6466.14|6346.14|6464.79|6344.79|10
1655223090000|2022-06-14 16:11:30|6465.92|6345.92|6465.73|6345.73|6466.01|6346.01|6465.45|6345.45|9
1655223100000|2022-06-14 16:11:40|6465.89|6345.89|6467.01|6347.01|6467.01|6347.01|6465.89|6345.89|10
1655223110000|2022-06-14 16:11:50|6467.04|6347.04|6466.78|6346.78|6467.59|6347.59|6466.78|6346.78|9
1655223120000|2022-06-14 16:12:00|6466.65|6346.65|6464.48|6344.48|6466.65|6346.65|6464.48|6344.48|10
1655223130000|2022-06-14 16:12:10|6464.27|6344.27|6464.72|6344.72|6465.21|6345.21|6463.5|6343.5|10
1655223140000|2022-06-14 16:12:20|6464.85|6344.85|6462.63|6342.63|6465.32|6345.32|6462.63|6342.63|10
1655223150000|2022-06-14 16:12:30|6462.92|6342.92|6461.88|6341.88|6462.92|6342.92|6461.88|6341.88|10
1655223160000|2022-06-14 16:12:40|6461.37|6341.37|6460.94|6340.94|6461.57|6341.57|6460.89|6340.89|10
1655223170000|2022-06-14 16:12:50|6460.57|6340.57|6460.31|6340.31|6460.64|6340.64|6460.01|6340.01|10
1655223180000|2022-06-14 16:13:00|6460.34|6340.34|6460.53|6340.53|6460.9|6340.9|6460.34|6340.34|10
1655223190000|2022-06-14 16:13:10|6460.39|6340.39|6460.03|6340.03|6460.72|6340.72|6459.95|6339.95|10
1655223200000|2022-06-14 16:13:20|6460.15|6340.15|6460.32|6340.32|6460.32|6340.32|6459.74|6339.74|9
1655223210000|2022-06-14 16:13:30|6460.06|6340.06|6459.44|6339.44|6460.18|6340.18|6459.06|6339.06|8
1655223220000|2022-06-14 16:13:40|6459.31|6339.31|6458.26|6338.26|6459.31|6339.31|6458.24|6338.24|10
1655223230000|2022-06-14 16:13:50|6458.22|6338.22|6459.09|6339.09|6459.09|6339.09|6458.22|6338.22|10
1655223240000|2022-06-14 16:14:00|6459.07|6339.07|6459.65|6339.65|6459.65|6339.65|6459.04|6339.04|10
1655223250000|2022-06-14 16:14:10|6460.72|6340.72|6460.2|6340.2|6460.79|6340.79|6460.2|6340.2|9
1655223260000|2022-06-14 16:14:20|6460.1|6340.1|6461.24|6341.24|6461.38|6341.38|6460.1|6340.1|10
1655223270000|2022-06-14 16:14:30|6460.94|6340.94|6459.69|6339.69|6461.03|6341.03|6459.69|6339.69|9
1655223280000|2022-06-14 16:14:40|6459.68|6339.68|6455.26|6335.26|6459.68|6339.68|6455.26|6335.26|10
1655223290000|2022-06-14 16:14:50|6454.96|6334.96|6452.33|6332.33|6454.96|6334.96|6452.27|6332.27|10
1655223300000|2022-06-14 16:15:00|6451.85|6331.85|6447.11|6327.11|6451.85|6331.85|6447.11|6327.11|10
1655223310000|2022-06-14 16:15:10|6446.93|6326.93|6442.3|6322.3|6446.93|6326.93|6442.3|6322.3|10
1655223320000|2022-06-14 16:15:20|6441.32|6321.32|6440.54|6320.54|6441.32|6321.32|6439.73|6319.73|10
1655223330000|2022-06-14 16:15:30|6440.3|6320.3|6442.82|6322.82|6442.82|6322.82|6440.3|6320.3|10
1655223340000|2022-06-14 16:15:40|6442.88|6322.88|6449.82|6329.82|6449.82|6329.82|6442.88|6322.88|10
1655223350000|2022-06-14 16:15:50|6450.81|6330.81|6454.09|6334.09|6454.09|6334.09|6450.81|6330.81|10
1655223360000|2022-06-14 16:16:00|6454.03|6334.03|6458.02|6338.02|6458.02|6338.02|6453.8|6333.8|10
1655223370000|2022-06-14 16:16:10|6458.31|6338.31|6461.83|6341.83|6461.83|6341.83|6458.31|6338.31|10
1655223380000|2022-06-14 16:16:20|6461.56|6341.56|6461.42|6341.42|6462.01|6342.01|6461.03|6341.03|10
1655223390000|2022-06-14 16:16:30|6460.95|6340.95|6459.23|6339.23|6460.95|6340.95|6458.74|6338.74|10
1655223400000|2022-06-14 16:16:40|6459.05|6339.05|6460.27|6340.27|6460.27|6340.27|6459.05|6339.05|10
1655223410000|2022-06-14 16:16:50|6459.97|6339.97|6459.72|6339.72|6460.06|6340.06|6459.23|6339.23|10
1655223420000|2022-06-14 16:17:00|6459.81|6339.81|6461.95|6341.95|6462.21|6342.21|6459.81|6339.81|8
1655223430000|2022-06-14 16:17:10|6462.06|6342.06|6464.16|6344.16|6464.88|6344.88|6462.06|6342.06|10
1655223440000|2022-06-14 16:17:20|6463.94|6343.94|6466.2|6346.2|6466.23|6346.23|6463.94|6343.94|10
1655223450000|2022-06-14 16:17:30|6466.41|6346.41|6466.49|6346.49|6467.22|6347.22|6466.39|6346.39|10
1655223460000|2022-06-14 16:17:40|6466.71|6346.71|6465.24|6345.24|6467|6347|6465.11|6345.11|10
1655223470000|2022-06-14 16:17:50|6465.31|6345.31|6466.1|6346.1|6466.21|6346.21|6464.95|6344.95|10
1655223480000|2022-06-14 16:18:00|6466.38|6346.38|6468.11|6348.11|6468.21|6348.21|6466.38|6346.38|10
1655223490000|2022-06-14 16:18:10|6468.77|6348.77|6468.56|6348.56|6468.81|6348.81|6467.86|6347.86|10
1655223500000|2022-06-14 16:18:20|6468.82|6348.82|6472.83|6352.83|6472.83|6352.83|6468.82|6348.82|10
1655223510000|2022-06-14 16:18:30|6472.56|6352.56|6475.75|6355.75|6475.75|6355.75|6472.56|6352.56|10
1655223520000|2022-06-14 16:18:40|6475.05|6355.05|6473.71|6353.71|6475.05|6355.05|6472.18|6352.18|10
1655223530000|2022-06-14 16:18:50|6472.69|6352.69|6471.11|6351.11|6473.3|6353.3|6471.11|6351.11|10
1655223540000|2022-06-14 16:19:00|6470.31|6350.31|6471.88|6351.88|6471.94|6351.94|6470.31|6350.31|10
1655223550000|2022-06-14 16:19:10|6472.05|6352.05|6479.11|6359.11|6479.11|6359.11|6472.05|6352.05|10
1655223560000|2022-06-14 16:19:20|6479.87|6359.87|6483|6363|6483|6363|6479.87|6359.87|10
1655223570000|2022-06-14 16:19:30|6483.63|6363.63|6483.11|6363.11|6483.83|6363.83|6483.03|6363.03|10
1655223580000|2022-06-14 16:19:40|6483.35|6363.35|6484.26|6364.26|6484.26|6364.26|6483.09|6363.09|8
1655223590000|2022-06-14 16:19:50|6484.19|6364.19|6484.43|6364.43|6484.81|6364.81|6483.88|6363.88|10
1655223600000|2022-06-14 16:20:00|6484.84|6364.84|6485.35|6365.35|6485.45|6365.45|6484.43|6364.43|10
1655223610000|2022-06-14 16:20:10|6485.47|6365.47|6486.19|6366.19|6486.49|6366.49|6485.12|6365.12|10
1655223620000|2022-06-14 16:20:20|6486.28|6366.28|6490.33|6370.33|6490.33|6370.33|6486.28|6366.28|10
1655223630000|2022-06-14 16:20:30|6490.86|6370.86|6492.95|6372.95|6493.31|6373.31|6490.72|6370.72|10
1655223640000|2022-06-14 16:20:40|6492.94|6372.94|6491.08|6371.08|6492.94|6372.94|6490.53|6370.53|10
1655223650000|2022-06-14 16:20:50|6490.82|6370.82|6478.89|6358.89|6490.82|6370.82|6478.89|6358.89|10
1655223660000|2022-06-14 16:21:00|6478.2|6358.2|6475.85|6355.85|6479.09|6359.09|6475.85|6355.85|10
1655223670000|2022-06-14 16:21:10|6474.56|6354.56|6471.66|6351.66|6474.56|6354.56|6471.48|6351.48|10
1655223680000|2022-06-14 16:21:20|6471.45|6351.45|6467.38|6347.38|6471.45|6351.45|6467.38|6347.38|10
1655223690000|2022-06-14 16:21:30|6465.68|6345.68|6462.52|6342.52|6465.68|6345.68|6461.77|6341.77|10
1655223700000|2022-06-14 16:21:40|6461.52|6341.52|6463.75|6343.75|6464.06|6344.06|6460.8|6340.8|10
1655223710000|2022-06-14 16:21:50|6463.84|6343.84|6464.87|6344.87|6464.87|6344.87|6463.83|6343.83|10
1655223720000|2022-06-14 16:22:00|6464.86|6344.86|6465.23|6345.23|6465.41|6345.41|6464.14|6344.14|9
1655223730000|2022-06-14 16:22:10|6464.56|6344.56|6464.7|6344.7|6465.74|6345.74|6464.56|6344.56|10
1655223740000|2022-06-14 16:22:20|6465.13|6345.13|6463.94|6343.94|6465.13|6345.13|6463.83|6343.83|10
1655223750000|2022-06-14 16:22:30|6464.12|6344.12|6464.13|6344.13|6464.13|6344.13|6463.5|6343.5|10
1655223760000|2022-06-14 16:22:40|6464.07|6344.07|6464.34|6344.34|6464.52|6344.52|6464.07|6344.07|10
1655223770000|2022-06-14 16:22:50|6464.27|6344.27|6462.89|6342.89|6464.27|6344.27|6462.76|6342.76|10
1655223780000|2022-06-14 16:23:00|6462.39|6342.39|6461.45|6341.45|6462.39|6342.39|6461.45|6341.45|10
1655223790000|2022-06-14 16:23:10|6461.27|6341.27|6460.74|6340.74|6461.56|6341.56|6460.74|6340.74|10
1655223800000|2022-06-14 16:23:20|6460.92|6340.92|6461.83|6341.83|6461.83|6341.83|6460.9|6340.9|9
1655223810000|2022-06-14 16:23:30|6462.81|6342.81|6465.59|6345.59|6465.81|6345.81|6462.81|6342.81|10
1655223820000|2022-06-14 16:23:40|6465.11|6345.11|6466.57|6346.57|6466.57|6346.57|6464.84|6344.84|10
1655223830000|2022-06-14 16:23:50|6466.77|6346.77|6464.68|6344.68|6467.1|6347.1|6464.68|6344.68|10
1655223840000|2022-06-14 16:24:00|6464.86|6344.86|6465.02|6345.02|6465.02|6345.02|6464.37|6344.37|10
1655223850000|2022-06-14 16:24:10|6464.69|6344.69|6458.95|6338.95|6464.69|6344.69|6457.97|6337.97|10
1655223860000|2022-06-14 16:24:20|6459.26|6339.26|6456.97|6336.97|6459.48|6339.48|6456.58|6336.58|10
1655223870000|2022-06-14 16:24:30|6456.94|6336.94|6453.92|6333.92|6456.94|6336.94|6453.22|6333.22|10
1655223880000|2022-06-14 16:24:40|6453.58|6333.58|6454.39|6334.39|6454.39|6334.39|6453.21|6333.21|9
1655223890000|2022-06-14 16:24:50|6454.69|6334.69|6457.6|6337.6|6457.6|6337.6|6454.69|6334.69|10
1655223900000|2022-06-14 16:25:00|6457.39|6337.39|6457.77|6337.77|6457.84|6337.84|6457.37|6337.37|10
1655223910000|2022-06-14 16:25:10|6457.81|6337.81|6453.65|6333.65|6457.81|6337.81|6453.46|6333.46|10
1655223920000|2022-06-14 16:25:20|6453.18|6333.18|6453.08|6333.08|6453.3|6333.3|6452.06|6332.06|10
1655223930000|2022-06-14 16:25:30|6453.52|6333.52|6455.09|6335.09|6455.09|6335.09|6453.52|6333.52|10
1655223940000|2022-06-14 16:25:40|6454.86|6334.86|6457.54|6337.54|6457.54|6337.54|6454.86|6334.86|10
1655223950000|2022-06-14 16:25:50|6457.86|6337.86|6461.54|6341.54|6461.54|6341.54|6457.86|6337.86|10
1655223960000|2022-06-14 16:26:00|6461.73|6341.73|6463.17|6343.17|6463.41|6343.41|6461.73|6341.73|10
1655223970000|2022-06-14 16:26:10|6463.37|6343.37|6464.16|6344.16|6464.16|6344.16|6463.37|6343.37|10
1655223980000|2022-06-14 16:26:20|6463.98|6343.98|6462.76|6342.76|6463.99|6343.99|6462.63|6342.63|8
1655223990000|2022-06-14 16:26:30|6462.6|6342.6|6462.41|6342.41|6462.97|6342.97|6462.41|6342.41|10
1655224000000|2022-06-14 16:26:40|6462.56|6342.56|6462.88|6342.88|6462.88|6342.88|6461.91|6341.91|10
1655224010000|2022-06-14 16:26:50|6462.95|6342.95|6459.53|6339.53|6463.1|6343.1|6459.3|6339.3|10
1655224020000|2022-06-14 16:27:00|6460.28|6340.28|6459.46|6339.46|6460.28|6340.28|6459.34|6339.34|10
1655224030000|2022-06-14 16:27:10|6459.45|6339.45|6460.65|6340.65|6460.65|6340.65|6459.45|6339.45|10
1655224040000|2022-06-14 16:27:20|6460.57|6340.57|6460.9|6340.9|6460.9|6340.9|6460.26|6340.26|10
1655224050000|2022-06-14 16:27:30|6460.75|6340.75|6461.06|6341.06|6461.06|6341.06|6460.74|6340.74|9
1655224060000|2022-06-14 16:27:40|6460.81|6340.81|6462.79|6342.79|6462.9|6342.9|6460.81|6340.81|10
1655224070000|2022-06-14 16:27:50|6463.57|6343.57|6461.92|6341.92|6463.57|6343.57|6461.92|6341.92|10
1655224080000|2022-06-14 16:28:00|6462.58|6342.58|6459.86|6339.86|6462.58|6342.58|6459.33|6339.33|10
1655224090000|2022-06-14 16:28:10|6460.65|6340.65|6461.53|6341.53|6461.53|6341.53|6459.94|6339.94|9
1655224100000|2022-06-14 16:28:20|6461.76|6341.76|6463.31|6343.31|6463.31|6343.31|6461.76|6341.76|10
1655224110000|2022-06-14 16:28:30|6462.59|6342.59|6461.22|6341.22|6462.8|6342.8|6461.22|6341.22|10
1655224120000|2022-06-14 16:28:40|6461.38|6341.38|6464.48|6344.48|6464.74|6344.74|6461.38|6341.38|10
1655224130000|2022-06-14 16:28:50|6464.37|6344.37|6467.35|6347.35|6467.35|6347.35|6464.37|6344.37|10
1655224140000|2022-06-14 16:29:00|6467.52|6347.52|6467.23|6347.23|6468.16|6348.16|6467.23|6347.23|10
1655224150000|2022-06-14 16:29:10|6467.58|6347.58|6468.32|6348.32|6468.38|6348.38|6467.02|6347.02|10
1655224160000|2022-06-14 16:29:20|6468.02|6348.02|6468.45|6348.45|6468.47|6348.47|6467.62|6347.62|10
1655224170000|2022-06-14 16:29:30|6468.36|6348.36|6468.17|6348.17|6468.56|6348.56|6468.09|6348.09|10
1655224180000|2022-06-14 16:29:40|6468.26|6348.26|6468.66|6348.66|6469.14|6349.14|6468.1|6348.1|10
1655224190000|2022-06-14 16:29:50|6469.02|6349.02|6468.35|6348.35|6469.02|6349.02|6468.35|6348.35|10
1655224200000|2022-06-14 16:30:00|6468.27|6348.27|6469.4|6349.4|6469.4|6349.4|6467.95|6347.95|10
1655224210000|2022-06-14 16:30:10|6469.18|6349.18|6468.86|6348.86|6469.47|6349.47|6468.71|6348.71|10
1655224220000|2022-06-14 16:30:20|6469.33|6349.33|6468.05|6348.05|6469.43|6349.43|6467.62|6347.62|10
1655224230000|2022-06-14 16:30:30|6468|6348|6465.84|6345.84|6468.83|6348.83|6465.84|6345.84|10
1655224240000|2022-06-14 16:30:40|6466.8|6346.8|6469.25|6349.25|6469.79|6349.79|6466.8|6346.8|9
1655224250000|2022-06-14 16:30:50|6469.44|6349.44|6475.75|6355.75|6475.75|6355.75|6469.16|6349.16|10
1655224260000|2022-06-14 16:31:00|6476.03|6356.03|6477.77|6357.77|6477.77|6357.77|6475.84|6355.84|10
1655224270000|2022-06-14 16:31:10|6476.64|6356.64|6477.09|6357.09|6478.21|6358.21|6476.64|6356.64|10
1655224280000|2022-06-14 16:31:20|6476.91|6356.91|6473.95|6353.95|6476.91|6356.91|6473.95|6353.95|10
1655224290000|2022-06-14 16:31:30|6473.54|6353.54|6471.76|6351.76|6473.54|6353.54|6471.76|6351.76|10
1655224300000|2022-06-14 16:31:40|6471.43|6351.43|6471|6351|6471.49|6351.49|6470.63|6350.63|9
1655224310000|2022-06-14 16:31:50|6470.36|6350.36|6468.48|6348.48|6470.36|6350.36|6468.48|6348.48|10
1655224320000|2022-06-14 16:32:00|6468.86|6348.86|6464.7|6344.7|6468.86|6348.86|6464.7|6344.7|10
1655224330000|2022-06-14 16:32:10|6464.65|6344.65|6459.05|6339.05|6464.65|6344.65|6459.05|6339.05|9
1655224340000|2022-06-14 16:32:20|6458.1|6338.1|6454.06|6334.06|6458.1|6338.1|6454.06|6334.06|10
1655224350000|2022-06-14 16:32:30|6454.2|6334.2|6453.67|6333.67|6454.2|6334.2|6453.61|6333.61|8
1655224360000|2022-06-14 16:32:40|6453.56|6333.56|6449.24|6329.24|6453.56|6333.56|6449.24|6329.24|10
1655224370000|2022-06-14 16:32:50|6448.85|6328.85|6446.43|6326.43|6449.33|6329.33|6446.42|6326.42|10
1655224380000|2022-06-14 16:33:00|6446.61|6326.61|6446.97|6326.97|6447.13|6327.13|6446.4|6326.4|10
1655224390000|2022-06-14 16:33:10|6446.94|6326.94|6448.57|6328.57|6448.6|6328.6|6446.94|6326.94|10
1655224400000|2022-06-14 16:33:20|6449.54|6329.54|6450.17|6330.17|6450.95|6330.95|6449.46|6329.46|10
1655224410000|2022-06-14 16:33:30|6450.14|6330.14|6447.6|6327.6|6450.16|6330.16|6447.6|6327.6|10
1655224420000|2022-06-14 16:33:40|6447.81|6327.81|6448.35|6328.35|6449.29|6329.29|6446.99|6326.99|10
1655224430000|2022-06-14 16:33:50|6449.66|6329.66|6449.65|6329.65|6450.31|6330.31|6448.42|6328.42|10
1655224440000|2022-06-14 16:34:00|6449.54|6329.54|6448.06|6328.06|6450.31|6330.31|6448.06|6328.06|10
1655224450000|2022-06-14 16:34:10|6448.38|6328.38|6448.77|6328.77|6449.05|6329.05|6448.11|6328.11|10
1655224460000|2022-06-14 16:34:20|6449.01|6329.01|6447.33|6327.33|6449.01|6329.01|6447.29|6327.29|10
1655224470000|2022-06-14 16:34:30|6447.47|6327.47|6444.68|6324.68|6447.47|6327.47|6444.68|6324.68|10
1655224480000|2022-06-14 16:34:40|6444.65|6324.65|6446.18|6326.18|6446.58|6326.58|6444.65|6324.65|10
1655224490000|2022-06-14 16:34:50|6446.16|6326.16|6448.2|6328.2|6448.32|6328.32|6446.14|6326.14|10
1655224500000|2022-06-14 16:35:00|6449.12|6329.12|6450.86|6330.86|6451.35|6331.35|6448.28|6328.28|10
1655224510000|2022-06-14 16:35:10|6450.22|6330.22|6448.26|6328.26|6450.22|6330.22|6448.03|6328.03|10
1655224520000|2022-06-14 16:35:20|6448.14|6328.14|6447.97|6327.97|6448.14|6328.14|6446.85|6326.85|10
1655224530000|2022-06-14 16:35:30|6446.87|6326.87|6445.89|6325.89|6447.18|6327.18|6445.8|6325.8|10
1655224540000|2022-06-14 16:35:40|6445.87|6325.87|6443.12|6323.12|6446.13|6326.13|6443.12|6323.12|10
1655224550000|2022-06-14 16:35:50|6444.38|6324.38|6442|6322|6444.38|6324.38|6442|6322|10
1655224560000|2022-06-14 16:36:00|6441.74|6321.74|6439.51|6319.51|6441.74|6321.74|6439.51|6319.51|10
1655224570000|2022-06-14 16:36:10|6438.63|6318.63|6434.64|6314.64|6438.66|6318.66|6434.64|6314.64|10
1655224580000|2022-06-14 16:36:20|6434.66|6314.66|6434.25|6314.25|6434.66|6314.66|6434.06|6314.06|10
1655224590000|2022-06-14 16:36:30|6434|6314|6434.52|6314.52|6434.62|6314.62|6433.83|6313.83|10
1655224600000|2022-06-14 16:36:40|6431.41|6311.41|6423.39|6303.39|6431.62|6311.62|6423.39|6303.39|10
1655224610000|2022-06-14 16:36:50|6423.7|6303.7|6422.18|6302.18|6423.7|6303.7|6421.05|6301.05|10
1655224620000|2022-06-14 16:37:00|6422.07|6302.07|6423.44|6303.44|6423.44|6303.44|6422.07|6302.07|8
1655224630000|2022-06-14 16:37:10|6423.45|6303.45|6421.95|6301.95|6423.45|6303.45|6421.86|6301.86|10
1655224640000|2022-06-14 16:37:20|6421.84|6301.84|6423.58|6303.58|6423.59|6303.59|6421.64|6301.64|10
1655224650000|2022-06-14 16:37:30|6423.42|6303.42|6424.35|6304.35|6424.35|6304.35|6422.95|6302.95|10
1655224660000|2022-06-14 16:37:40|6424.14|6304.14|6422.87|6302.87|6424.39|6304.39|6422.24|6302.24|10
1655224670000|2022-06-14 16:37:50|6422.82|6302.82|6421.29|6301.29|6423.18|6303.18|6420.79|6300.79|10
1655224680000|2022-06-14 16:38:00|6421.09|6301.09|6418.36|6298.36|6421.12|6301.12|6418.36|6298.36|10
1655224690000|2022-06-14 16:38:10|6419.28|6299.28|6417.18|6297.18|6419.28|6299.28|6416.82|6296.82|10
1655224700000|2022-06-14 16:38:20|6416.71|6296.71|6414.49|6294.49|6416.71|6296.71|6413.92|6293.92|10
1655224710000|2022-06-14 16:38:30|6413.92|6293.92|6413.3|6293.3|6413.98|6293.98|6413.11|6293.11|10
1655224720000|2022-06-14 16:38:40|6413.32|6293.32|6408.23|6288.23|6413.44|6293.44|6408.23|6288.23|10
1655224730000|2022-06-14 16:38:50|6408.27|6288.27|6409.02|6289.02|6409.18|6289.18|6408.27|6288.27|10
1655224740000|2022-06-14 16:39:00|6409.16|6289.16|6409.57|6289.57|6409.57|6289.57|6408.91|6288.91|9
1655224750000|2022-06-14 16:39:10|6409.61|6289.61|6409.98|6289.98|6410.9|6290.9|6409.61|6289.61|10
1655224760000|2022-06-14 16:39:20|6410.42|6290.42|6410.84|6290.84|6410.84|6290.84|6409.43|6289.43|10
1655224770000|2022-06-14 16:39:30|6411.06|6291.06|6411.18|6291.18|6411.19|6291.19|6410.7|6290.7|8
1655224780000|2022-06-14 16:39:40|6410.65|6290.65|6411.48|6291.48|6411.91|6291.91|6410.65|6290.65|10
1655224790000|2022-06-14 16:39:50|6411.47|6291.47|6412.49|6292.49|6412.62|6292.62|6411.47|6291.47|10
1655224800000|2022-06-14 16:40:00|6411.88|6291.88|6411.79|6291.79|6411.91|6291.91|6411.38|6291.38|10
1655224810000|2022-06-14 16:40:10|6412.17|6292.17|6412.77|6292.77|6412.77|6292.77|6412.05|6292.05|10
1655224820000|2022-06-14 16:40:20|6412.74|6292.74|6411.5|6291.5|6413.57|6293.57|6411.5|6291.5|10
1655224830000|2022-06-14 16:40:30|6411.29|6291.29|6406.89|6286.89|6411.3|6291.3|6406.89|6286.89|10
1655224840000|2022-06-14 16:40:40|6406.55|6286.55|6405.7|6285.7|6406.55|6286.55|6405.7|6285.7|10
1655224850000|2022-06-14 16:40:50|6405.1|6285.1|6406.04|6286.04|6406.04|6286.04|6404.76|6284.76|10
1655224860000|2022-06-14 16:41:00|6405.76|6285.76|6407.59|6287.59|6407.59|6287.59|6405.76|6285.76|10
1655224870000|2022-06-14 16:41:10|6407.58|6287.58|6409.66|6289.66|6409.66|6289.66|6405.97|6285.97|10
1655224880000|2022-06-14 16:41:20|6409.71|6289.71|6413|6293|6413|6293|6409.55|6289.55|10
1655224890000|2022-06-14 16:41:30|6413.45|6293.45|6416.18|6296.18|6416.18|6296.18|6413.45|6293.45|10
1655224900000|2022-06-14 16:41:40|6415.9|6295.9|6416.66|6296.66|6416.91|6296.91|6415.9|6295.9|10
1655224910000|2022-06-14 16:41:50|6416.57|6296.57|6414.81|6294.81|6416.58|6296.58|6414.81|6294.81|10
1655224920000|2022-06-14 16:42:00|6415.33|6295.33|6413.63|6293.63|6415.37|6295.37|6413.63|6293.63|10
1655224930000|2022-06-14 16:42:10|6414.2|6294.2|6413.76|6293.76|6414.26|6294.26|6413.57|6293.57|10
1655224940000|2022-06-14 16:42:20|6412.56|6292.56|6415.02|6295.02|6415.16|6295.16|6412.56|6292.56|10
1655224950000|2022-06-14 16:42:30|6415.25|6295.25|6415.72|6295.72|6415.75|6295.75|6415.25|6295.25|10
1655224960000|2022-06-14 16:42:40|6416.14|6296.14|6415.98|6295.98|6416.91|6296.91|6415.98|6295.98|9
1655224970000|2022-06-14 16:42:50|6415.69|6295.69|6415.87|6295.87|6415.89|6295.89|6415.29|6295.29|10
1655224980000|2022-06-14 16:43:00|6415.62|6295.62|6417.79|6297.79|6417.79|6297.79|6415.62|6295.62|10
1655224990000|2022-06-14 16:43:10|6417.92|6297.92|6416.19|6296.19|6417.92|6297.92|6415.79|6295.79|10
1655225000000|2022-06-14 16:43:20|6416.12|6296.12|6415.57|6295.57|6416.46|6296.46|6415.57|6295.57|10
1655225010000|2022-06-14 16:43:30|6415.34|6295.34|6413.66|6293.66|6415.74|6295.74|6413.66|6293.66|10
1655225020000|2022-06-14 16:43:40|6413.28|6293.28|6414.08|6294.08|6414.2|6294.2|6413.28|6293.28|10
1655225030000|2022-06-14 16:43:50|6413.92|6293.92|6409.87|6289.87|6413.92|6293.92|6409.87|6289.87|10
1655225040000|2022-06-14 16:44:00|6409.66|6289.66|6406.3|6286.3|6409.66|6289.66|6406.3|6286.3|10
1655225050000|2022-06-14 16:44:10|6406.34|6286.34|6398.39|6278.39|6406.34|6286.34|6398.39|6278.39|10
1655225060000|2022-06-14 16:44:20|6397.07|6277.07|6392.98|6272.98|6397.07|6277.07|6392.98|6272.98|10
1655225070000|2022-06-14 16:44:30|6393.31|6273.31|6392.51|6272.51|6393.43|6273.43|6392.08|6272.08|10
1655225080000|2022-06-14 16:44:40|6392.6|6272.6|6394.01|6274.01|6394.33|6274.33|6392.6|6272.6|10
1655225090000|2022-06-14 16:44:50|6394.46|6274.46|6392.73|6272.73|6394.58|6274.58|6392.16|6272.16|10
1655225100000|2022-06-14 16:45:00|6392.72|6272.72|6391.37|6271.37|6392.72|6272.72|6391.37|6271.37|10
1655225110000|2022-06-14 16:45:10|6391.07|6271.07|6390.9|6270.9|6392.03|6272.03|6390.8|6270.8|10
1655225120000|2022-06-14 16:45:20|6390.99|6270.99|6390.69|6270.69|6391.07|6271.07|6389.09|6269.09|10
1655225130000|2022-06-14 16:45:30|6391.04|6271.04|6381.98|6261.98|6391.04|6271.04|6381.98|6261.98|10
1655225140000|2022-06-14 16:45:40|6381.52|6261.52|6380.76|6260.76|6382.61|6262.61|6380.46|6260.46|10
1655225150000|2022-06-14 16:45:50|6379.47|6259.47|6377.72|6257.72|6379.5|6259.5|6377.72|6257.72|10
1655225160000|2022-06-14 16:46:00|6377.88|6257.88|6379.5|6259.5|6379.5|6259.5|6377.88|6257.88|10
1655225170000|2022-06-14 16:46:10|6379.77|6259.77|6383.23|6263.23|6383.25|6263.25|6379.77|6259.77|10
1655225180000|2022-06-14 16:46:20|6382.85|6262.85|6383.51|6263.51|6384.93|6264.93|6382.85|6262.85|10
1655225190000|2022-06-14 16:46:30|6382.75|6262.75|6381.23|6261.23|6382.75|6262.75|6380.52|6260.52|10
1655225200000|2022-06-14 16:46:40|6381.31|6261.31|6380.95|6260.95|6381.32|6261.32|6380.21|6260.21|10
1655225210000|2022-06-14 16:46:50|6380.73|6260.73|6381.15|6261.15|6381.37|6261.37|6380.63|6260.63|9
1655225220000|2022-06-14 16:47:00|6381.12|6261.12|6382|6262|6382|6262|6381.12|6261.12|9
1655225230000|2022-06-14 16:47:10|6382.59|6262.59|6383.48|6263.48|6383.48|6263.48|6382.29|6262.29|10
1655225240000|2022-06-14 16:47:20|6383.89|6263.89|6386.41|6266.41|6386.84|6266.84|6383.89|6263.89|10
1655225250000|2022-06-14 16:47:30|6387.2|6267.2|6389.98|6269.98|6389.98|6269.98|6387.2|6267.2|10
1655225260000|2022-06-14 16:47:40|6388.72|6268.72|6388.29|6268.29|6389.24|6269.24|6388.29|6268.29|10
1655225270000|2022-06-14 16:47:50|6388.36|6268.36|6388.28|6268.28|6388.74|6268.74|6387.98|6267.98|10
1655225280000|2022-06-14 16:48:00|6388.54|6268.54|6388.65|6268.65|6389.28|6269.28|6388|6268|10
1655225290000|2022-06-14 16:48:10|6388.1|6268.1|6389.15|6269.15|6389.36|6269.36|6388.1|6268.1|10
1655225300000|2022-06-14 16:48:20|6388.83|6268.83|6389.04|6269.04|6389.21|6269.21|6388.4|6268.4|10
1655225310000|2022-06-14 16:48:30|6389.06|6269.06|6391.28|6271.28|6391.89|6271.89|6389.05|6269.05|10
1655225320000|2022-06-14 16:48:40|6390.9|6270.9|6391.66|6271.66|6391.66|6271.66|6390.47|6270.47|9
1655225330000|2022-06-14 16:48:50|6391.76|6271.76|6391.4|6271.4|6391.93|6271.93|6391.34|6271.34|10
1655225340000|2022-06-14 16:49:00|6391.52|6271.52|6393.34|6273.34|6393.34|6273.34|6391.52|6271.52|10
1655225350000|2022-06-14 16:49:10|6393.4|6273.4|6394.62|6274.62|6394.81|6274.81|6393.4|6273.4|10
1655225360000|2022-06-14 16:49:20|6394.83|6274.83|6396.39|6276.39|6396.39|6276.39|6394.83|6274.83|10
1655225370000|2022-06-14 16:49:30|6396.55|6276.55|6398.84|6278.84|6398.84|6278.84|6396.55|6276.55|10
1655225380000|2022-06-14 16:49:40|6398.95|6278.95|6399.52|6279.52|6399.85|6279.85|6398.88|6278.88|9
1655225390000|2022-06-14 16:49:50|6400.04|6280.04|6400.85|6280.85|6401.26|6281.26|6400.04|6280.04|10
1655225400000|2022-06-14 16:50:00|6400.73|6280.73|6400.26|6280.26|6400.73|6280.73|6399.65|6279.65|10
1655225410000|2022-06-14 16:50:10|6400.3|6280.3|6399.61|6279.61|6400.75|6280.75|6399.48|6279.48|10
1655225420000|2022-06-14 16:50:20|6399.06|6279.06|6397.48|6277.48|6399.44|6279.44|6397.48|6277.48|10
1655225430000|2022-06-14 16:50:30|6397.39|6277.39|6393.94|6273.94|6397.39|6277.39|6393.94|6273.94|10
1655225440000|2022-06-14 16:50:40|6393.41|6273.41|6393.54|6273.54|6394.31|6274.31|6393.41|6273.41|10
1655225450000|2022-06-14 16:50:50|6394.39|6274.39|6394.22|6274.22|6394.39|6274.39|6393.23|6273.23|10
1655225460000|2022-06-14 16:51:00|6394.19|6274.19|6394|6274|6394.5|6274.5|6393.98|6273.98|9
1655225470000|2022-06-14 16:51:10|6394.42|6274.42|6394.79|6274.79|6395.11|6275.11|6394.08|6274.08|10
1655225480000|2022-06-14 16:51:20|6394.14|6274.14|6393.7|6273.7|6394.14|6274.14|6393.48|6273.48|10
1655225490000|2022-06-14 16:51:30|6393.85|6273.85|6393.36|6273.36|6393.85|6273.85|6392.38|6272.38|10
1655225500000|2022-06-14 16:51:40|6393.23|6273.23|6394.16|6274.16|6394.16|6274.16|6392.89|6272.89|10
1655225510000|2022-06-14 16:51:50|6393.59|6273.59|6397.02|6277.02|6397.02|6277.02|6393.55|6273.55|10
1655225520000|2022-06-14 16:52:00|6397.37|6277.37|6398.05|6278.05|6398.05|6278.05|6396.19|6276.19|10
1655225530000|2022-06-14 16:52:10|6397.75|6277.75|6399.34|6279.34|6399.34|6279.34|6397.75|6277.75|9
1655225540000|2022-06-14 16:52:20|6399.45|6279.45|6398.85|6278.85|6399.5|6279.5|6398.85|6278.85|10
1655225550000|2022-06-14 16:52:30|6398.9|6278.9|6398.83|6278.83|6399.21|6279.21|6398.62|6278.62|10
1655225560000|2022-06-14 16:52:40|6398.68|6278.68|6397.38|6277.38|6398.69|6278.69|6397.38|6277.38|10
1655225570000|2022-06-14 16:52:50|6397.46|6277.46|6397.47|6277.47|6397.62|6277.62|6396.92|6276.92|10
1655225580000|2022-06-14 16:53:00|6397.42|6277.42|6396.95|6276.95|6397.42|6277.42|6396.74|6276.74|10
1655225590000|2022-06-14 16:53:10|6397|6277|6396.99|6276.99|6397.02|6277.02|6396.71|6276.71|8
1655225600000|2022-06-14 16:53:20|6397.13|6277.13|6396.92|6276.92|6397.44|6277.44|6396.92|6276.92|10
1655225610000|2022-06-14 16:53:30|6396.72|6276.72|6395.91|6275.91|6396.78|6276.78|6395.91|6275.91|10
1655225620000|2022-06-14 16:53:40|6395.62|6275.62|6395.48|6275.48|6395.89|6275.89|6395.33|6275.33|9
1655225630000|2022-06-14 16:53:50|6395.64|6275.64|6395.29|6275.29|6395.64|6275.64|6395.28|6275.28|10
1655225640000|2022-06-14 16:54:00|6395.41|6275.41|6395.5|6275.5|6395.76|6275.76|6395.14|6275.14|9
1655225650000|2022-06-14 16:54:10|6395.76|6275.76|6396.41|6276.41|6397.02|6277.02|6395.76|6275.76|10
1655225660000|2022-06-14 16:54:20|6396.48|6276.48|6397.62|6277.62|6397.63|6277.63|6396.48|6276.48|10
1655225670000|2022-06-14 16:54:30|6397.6|6277.6|6397.22|6277.22|6397.68|6277.68|6396.71|6276.71|10
1655225680000|2022-06-14 16:54:40|6397.54|6277.54|6397.13|6277.13|6397.74|6277.74|6397.13|6277.13|9
1655225690000|2022-06-14 16:54:50|6397.21|6277.21|6396.61|6276.61|6397.21|6277.21|6396.61|6276.61|10
1655225700000|2022-06-14 16:55:00|6397.04|6277.04|6395.51|6275.51|6397.04|6277.04|6395.51|6275.51|10
1655225710000|2022-06-14 16:55:10|6396.01|6276.01|6395.98|6275.98|6396.23|6276.23|6395.27|6275.27|10
1655225720000|2022-06-14 16:55:20|6396.42|6276.42|6396.84|6276.84|6396.84|6276.84|6396.08|6276.08|10
1655225730000|2022-06-14 16:55:30|6396.68|6276.68|6395.33|6275.33|6397.07|6277.07|6395.33|6275.33|10
1655225740000|2022-06-14 16:55:40|6395.61|6275.61|6394.68|6274.68|6395.77|6275.77|6394.68|6274.68|10
1655225750000|2022-06-14 16:55:50|6394.73|6274.73|6396.36|6276.36|6396.36|6276.36|6394.73|6274.73|10
1655225760000|2022-06-14 16:56:00|6396.47|6276.47|6398.41|6278.41|6398.46|6278.46|6396.22|6276.22|10
1655225770000|2022-06-14 16:56:10|6399.1|6279.1|6402.34|6282.34|6402.34|6282.34|6399.1|6279.1|10
1655225780000|2022-06-14 16:56:20|6402.87|6282.87|6403.03|6283.03|6403.58|6283.58|6402.7|6282.7|10
1655225790000|2022-06-14 16:56:30|6404.06|6284.06|6404.88|6284.88|6405.24|6285.24|6403.96|6283.96|10
1655225800000|2022-06-14 16:56:40|6404.97|6284.97|6404.94|6284.94|6405.4|6285.4|6404.56|6284.56|10
1655225810000|2022-06-14 16:56:50|6405.31|6285.31|6406.99|6286.99|6406.99|6286.99|6405.28|6285.28|10
1655225820000|2022-06-14 16:57:00|6406.87|6286.87|6406.95|6286.95|6407.56|6287.56|6406.8|6286.8|10
1655225830000|2022-06-14 16:57:10|6406.56|6286.56|6408.64|6288.64|6408.72|6288.72|6406.56|6286.56|10
1655225840000|2022-06-14 16:57:20|6408.65|6288.65|6409.51|6289.51|6409.9|6289.9|6408.51|6288.51|10
1655225850000|2022-06-14 16:57:30|6408.98|6288.98|6406.79|6286.79|6408.98|6288.98|6406.79|6286.79|9
1655225860000|2022-06-14 16:57:40|6406.69|6286.69|6403.5|6283.5|6406.75|6286.75|6402.44|6282.44|10
1655225870000|2022-06-14 16:57:50|6402.09|6282.09|6399.2|6279.2|6402.15|6282.15|6398.73|6278.73|10
1655225880000|2022-06-14 16:58:00|6398.58|6278.58|6398.51|6278.51|6399.33|6279.33|6398.51|6278.51|10
1655225890000|2022-06-14 16:58:10|6398.49|6278.49|6393.62|6273.62|6398.49|6278.49|6393.62|6273.62|10
1655225900000|2022-06-14 16:58:20|6393.4|6273.4|6391.54|6271.54|6393.4|6273.4|6390.91|6270.91|10
1655225910000|2022-06-14 16:58:30|6390.62|6270.62|6387.96|6267.96|6390.62|6270.62|6387.96|6267.96|10
1655225920000|2022-06-14 16:58:40|6387.92|6267.92|6383.17|6263.17|6387.92|6267.92|6383.17|6263.17|10
1655225930000|2022-06-14 16:58:50|6383.35|6263.35|6381.92|6261.92|6383.35|6263.35|6381.92|6261.92|10
1655225940000|2022-06-14 16:59:00|6382.02|6262.02|6382.69|6262.69|6382.84|6262.84|6382|6262|10
1655225950000|2022-06-14 16:59:10|6382.86|6262.86|6383.13|6263.13|6383.43|6263.43|6382.71|6262.71|10
1655225960000|2022-06-14 16:59:20|6383.25|6263.25|6382.77|6262.77|6383.46|6263.46|6382.74|6262.74|10
1655225970000|2022-06-14 16:59:30|6383|6263|6385.13|6265.13|6385.13|6265.13|6383|6263|10
1655225980000|2022-06-14 16:59:40|6386.35|6266.35|6389.79|6269.79|6390.75|6270.75|6386.35|6266.35|10
1655225990000|2022-06-14 16:59:50|6390.96|6270.96|6392.99|6272.99|6393.43|6273.43|6390.96|6270.96|10
1655226000000|2022-06-14 17:00:00|6393.41|6273.41|6392.51|6272.51|6393.5|6273.5|6392.51|6272.51|10
1655226010000|2022-06-14 17:00:10|6392.54|6272.54|6391.24|6271.24|6392.67|6272.67|6391.24|6271.24|10
1655226020000|2022-06-14 17:00:20|6391.04|6271.04|6394.47|6274.47|6394.47|6274.47|6391.04|6271.04|10
1655226030000|2022-06-14 17:00:30|6394.96|6274.96|6399.08|6279.08|6399.08|6279.08|6394.96|6274.96|10
1655226040000|2022-06-14 17:00:40|6399.14|6279.14|6401.51|6281.51|6401.51|6281.51|6399.14|6279.14|10
1655226050000|2022-06-14 17:00:50|6401.55|6281.55|6404|6284|6404|6284|6401.42|6281.42|10
1655226060000|2022-06-14 17:01:00|6403.89|6283.89|6406.08|6286.08|6406.08|6286.08|6403.1|6283.1|10
1655226070000|2022-06-14 17:01:10|6405.86|6285.86|6406.02|6286.02|6406.56|6286.56|6405.66|6285.66|10
1655226080000|2022-06-14 17:01:20|6406.05|6286.05|6405.38|6285.38|6406.25|6286.25|6404.66|6284.66|10
1655226090000|2022-06-14 17:01:30|6405.27|6285.27|6404.88|6284.88|6405.32|6285.32|6404.88|6284.88|10
1655226100000|2022-06-14 17:01:40|6404.57|6284.57|6402.5|6282.5|6404.76|6284.76|6402.5|6282.5|10
1655226110000|2022-06-14 17:01:50|6402.28|6282.28|6396.95|6276.95|6402.42|6282.42|6396.95|6276.95|10
1655226120000|2022-06-14 17:02:00|6396.9|6276.9|6392.4|6272.4|6396.9|6276.9|6392.4|6272.4|10
1655226130000|2022-06-14 17:02:10|6391.24|6271.24|6386.49|6266.49|6391.24|6271.24|6386.49|6266.49|10
1655226140000|2022-06-14 17:02:20|6386.58|6266.58|6384.03|6264.03|6386.64|6266.64|6383.93|6263.93|10
1655226150000|2022-06-14 17:02:30|6383.96|6263.96|6382.27|6262.27|6384.02|6264.02|6382.27|6262.27|10
1655226160000|2022-06-14 17:02:40|6382.34|6262.34|6381.09|6261.09|6382.34|6262.34|6381.09|6261.09|9
1655226170000|2022-06-14 17:02:50|6380.94|6260.94|6380.77|6260.77|6381.58|6261.58|6380.54|6260.54|10
1655226180000|2022-06-14 17:03:00|6380.87|6260.87|6381.08|6261.08|6381.25|6261.25|6380.45|6260.45|9
1655226190000|2022-06-14 17:03:10|6380.79|6260.79|6381.76|6261.76|6381.89|6261.89|6380.66|6260.66|10
1655226200000|2022-06-14 17:03:20|6381.73|6261.73|6382.3|6262.3|6382.3|6262.3|6381.45|6261.45|10
1655226210000|2022-06-14 17:03:30|6381.97|6261.97|6384.12|6264.12|6384.12|6264.12|6381.97|6261.97|10
1655226220000|2022-06-14 17:03:40|6384|6264|6385.2|6265.2|6385.2|6265.2|6383.88|6263.88|10
1655226230000|2022-06-14 17:03:50|6385.45|6265.45|6387.2|6267.2|6387.65|6267.65|6385.31|6265.31|10
1655226240000|2022-06-14 17:04:00|6387.5|6267.5|6389.1|6269.1|6389.1|6269.1|6387.28|6267.28|10
1655226250000|2022-06-14 17:04:10|6389.26|6269.26|6391.43|6271.43|6391.55|6271.55|6389.22|6269.22|10
1655226260000|2022-06-14 17:04:20|6391.3|6271.3|6391.47|6271.47|6392.25|6272.25|6391.09|6271.09|10
1655226270000|2022-06-14 17:04:30|6392.62|6272.62|6393.1|6273.1|6393.1|6273.1|6392.03|6272.03|10
1655226280000|2022-06-14 17:04:40|6393.26|6273.26|6396.77|6276.77|6396.77|6276.77|6393.14|6273.14|10
1655226290000|2022-06-14 17:04:50|6396.15|6276.15|6396.41|6276.41|6397.64|6277.64|6396|6276|10
1655226300000|2022-06-14 17:05:00|6397.4|6277.4|6397.14|6277.14|6397.4|6277.4|6396.05|6276.05|10
1655226310000|2022-06-14 17:05:10|6396.3|6276.3|6398.73|6278.73|6399.49|6279.49|6396.3|6276.3|10
1655226320000|2022-06-14 17:05:20|6398.2|6278.2|6397.5|6277.5|6398.22|6278.22|6397.3|6277.3|10
1655226330000|2022-06-14 17:05:30|6397.45|6277.45|6398.91|6278.91|6398.91|6278.91|6397.44|6277.44|10
1655226340000|2022-06-14 17:05:40|6399.09|6279.09|6399.6|6279.6|6400.04|6280.04|6399.07|6279.07|10
1655226350000|2022-06-14 17:05:50|6399.94|6279.94|6404.32|6284.32|6404.32|6284.32|6399.94|6279.94|10
1655226360000|2022-06-14 17:06:00|6404.01|6284.01|6406.11|6286.11|6406.33|6286.33|6404.01|6284.01|10
1655226370000|2022-06-14 17:06:10|6406.25|6286.25|6407.73|6287.73|6407.76|6287.76|6406.25|6286.25|10
1655226380000|2022-06-14 17:06:20|6407.03|6287.03|6407.52|6287.52|6407.85|6287.85|6406.91|6286.91|10
1655226390000|2022-06-14 17:06:30|6407.8|6287.8|6407.93|6287.93|6408.52|6288.52|6407.42|6287.42|10
1655226400000|2022-06-14 17:06:40|6407.68|6287.68|6410.88|6290.88|6410.88|6290.88|6407.68|6287.68|9
1655226410000|2022-06-14 17:06:50|6411.15|6291.15|6412.09|6292.09|6412.09|6292.09|6410.5|6290.5|10
1655226420000|2022-06-14 17:07:00|6412.94|6292.94|6413.41|6293.41|6413.67|6293.67|6412.88|6292.88|10
1655226430000|2022-06-14 17:07:10|6412.91|6292.91|6414.45|6294.45|6414.45|6294.45|6412.91|6292.91|10
1655226440000|2022-06-14 17:07:20|6414.37|6294.37|6413.46|6293.46|6414.37|6294.37|6413.32|6293.32|10
1655226450000|2022-06-14 17:07:30|6413.64|6293.64|6412.48|6292.48|6413.7|6293.7|6412.36|6292.36|10
1655226460000|2022-06-14 17:07:40|6412.24|6292.24|6412.22|6292.22|6412.52|6292.52|6412.01|6292.01|10
1655226470000|2022-06-14 17:07:50|6411.97|6291.97|6412.59|6292.59|6412.59|6292.59|6410.66|6290.66|10
1655226480000|2022-06-14 17:08:00|6412.25|6292.25|6414.31|6294.31|6414.31|6294.31|6411.86|6291.86|10
1655226490000|2022-06-14 17:08:10|6415.23|6295.23|6417.06|6297.06|6417.23|6297.23|6415.23|6295.23|10
1655226500000|2022-06-14 17:08:20|6417.25|6297.25|6417.49|6297.49|6417.88|6297.88|6417.25|6297.25|10
1655226510000|2022-06-14 17:08:30|6417.72|6297.72|6416.74|6296.74|6417.72|6297.72|6416.69|6296.69|10
1655226520000|2022-06-14 17:08:40|6417.01|6297.01|6420.11|6300.11|6420.11|6300.11|6416.67|6296.67|10
1655226530000|2022-06-14 17:08:50|6420.64|6300.64|6425.08|6305.08|6425.51|6305.51|6420.64|6300.64|10
1655226540000|2022-06-14 17:09:00|6425.42|6305.42|6428.35|6308.35|6428.37|6308.37|6425.42|6305.42|10
1655226550000|2022-06-14 17:09:10|6428.4|6308.4|6431.22|6311.22|6431.56|6311.56|6428.4|6308.4|9
1655226560000|2022-06-14 17:09:20|6431.75|6311.75|6430.18|6310.18|6431.75|6311.75|6430.18|6310.18|10
1655226570000|2022-06-14 17:09:30|6430.42|6310.42|6434.07|6314.07|6434.07|6314.07|6430.42|6310.42|8
1655226580000|2022-06-14 17:09:40|6434.23|6314.23|6434.5|6314.5|6435.54|6315.54|6434.23|6314.23|10
1655226590000|2022-06-14 17:09:50|6434.36|6314.36|6434.43|6314.43|6434.63|6314.63|6433.91|6313.91|10
1655226600000|2022-06-14 17:10:00|6434.38|6314.38|6433.89|6313.89|6434.53|6314.53|6433.82|6313.82|10
1655226610000|2022-06-14 17:10:10|6433.67|6313.67|6433.25|6313.25|6433.67|6313.67|6432.99|6312.99|10
1655226620000|2022-06-14 17:10:20|6433.17|6313.17|6432.43|6312.43|6433.27|6313.27|6432.25|6312.25|10
1655226630000|2022-06-14 17:10:30|6432.45|6312.45|6432.49|6312.49|6432.99|6312.99|6432.44|6312.44|10
1655226640000|2022-06-14 17:10:40|6432.56|6312.56|6431.63|6311.63|6432.84|6312.84|6431.63|6311.63|10
1655226650000|2022-06-14 17:10:50|6431.79|6311.79|6432.11|6312.11|6433.27|6313.27|6431.79|6311.79|9
1655226660000|2022-06-14 17:11:00|6431.82|6311.82|6431.84|6311.84|6432.54|6312.54|6431.61|6311.61|10
1655226670000|2022-06-14 17:11:10|6431.43|6311.43|6430.9|6310.9|6431.43|6311.43|6430.9|6310.9|9
1655226680000|2022-06-14 17:11:20|6431.02|6311.02|6430.4|6310.4|6431.02|6311.02|6430.35|6310.35|9
1655226690000|2022-06-14 17:11:30|6430.33|6310.33|6430.45|6310.45|6430.45|6310.45|6429.9|6309.9|10
1655226700000|2022-06-14 17:11:40|6430.09|6310.09|6429.42|6309.42|6430.39|6310.39|6429.42|6309.42|10
1655226710000|2022-06-14 17:11:50|6429.31|6309.31|6429.46|6309.46|6429.8|6309.8|6429.31|6309.31|9
1655226720000|2022-06-14 17:12:00|6429.41|6309.41|6426.9|6306.9|6429.41|6309.41|6426.81|6306.81|10
1655226730000|2022-06-14 17:12:10|6426.18|6306.18|6424.72|6304.72|6426.18|6306.18|6424.46|6304.46|10
1655226740000|2022-06-14 17:12:20|6424.66|6304.66|6423.53|6303.53|6424.81|6304.81|6423.24|6303.24|9
1655226750000|2022-06-14 17:12:30|6423.15|6303.15|6423.64|6303.64|6423.64|6303.64|6423.06|6303.06|10
1655226760000|2022-06-14 17:12:40|6423.38|6303.38|6425.07|6305.07|6425.07|6305.07|6423.38|6303.38|9
1655226770000|2022-06-14 17:12:50|6425.1|6305.1|6427.83|6307.83|6427.83|6307.83|6425.1|6305.1|9
1655226780000|2022-06-14 17:13:00|6428.48|6308.48|6430.49|6310.49|6430.52|6310.52|6428.48|6308.48|10
1655226790000|2022-06-14 17:13:10|6430.17|6310.17|6429.65|6309.65|6430.29|6310.29|6429.65|6309.65|9
1655226800000|2022-06-14 17:13:20|6429.92|6309.92|6428.43|6308.43|6429.92|6309.92|6428.24|6308.24|10
1655226810000|2022-06-14 17:13:30|6427.08|6307.08|6425.49|6305.49|6427.66|6307.66|6425.21|6305.21|10
1655226820000|2022-06-14 17:13:40|6425.3|6305.3|6424.18|6304.18|6425.39|6305.39|6423.28|6303.28|9
1655226830000|2022-06-14 17:13:50|6424.31|6304.31|6424.31|6304.31|6424.97|6304.97|6424.26|6304.26|10
1655226840000|2022-06-14 17:14:00|6424.01|6304.01|6425.09|6305.09|6425.09|6305.09|6423.51|6303.51|10
1655226850000|2022-06-14 17:14:10|6424.73|6304.73|6424.52|6304.52|6424.79|6304.79|6424.39|6304.39|10
1655226860000|2022-06-14 17:14:20|6424.72|6304.72|6423.39|6303.39|6425.26|6305.26|6423.39|6303.39|10
1655226870000|2022-06-14 17:14:30|6423.3|6303.3|6422.56|6302.56|6423.46|6303.46|6422.56|6302.56|10
1655226880000|2022-06-14 17:14:40|6422.28|6302.28|6421.93|6301.93|6422.61|6302.61|6421.79|6301.79|10
1655226890000|2022-06-14 17:14:50|6421.92|6301.92|6419.12|6299.12|6422.11|6302.11|6419.12|6299.12|10
1655226900000|2022-06-14 17:15:00|6419.1|6299.1|6417.94|6297.94|6419.41|6299.41|6417.94|6297.94|10
1655226910000|2022-06-14 17:15:10|6417.6|6297.6|6417.68|6297.68|6417.71|6297.71|6416.91|6296.91|10
1655226920000|2022-06-14 17:15:20|6417.73|6297.73|6418.85|6298.85|6418.85|6298.85|6417.54|6297.54|10
1655226930000|2022-06-14 17:15:30|6418.52|6298.52|6419.94|6299.94|6419.94|6299.94|6418.52|6298.52|10
1655226940000|2022-06-14 17:15:40|6420.66|6300.66|6422.13|6302.13|6422.2|6302.2|6420.62|6300.62|10
1655226950000|2022-06-14 17:15:50|6422.75|6302.75|6422.86|6302.86|6423.06|6303.06|6422.18|6302.18|10
1655226960000|2022-06-14 17:16:00|6422.71|6302.71|6423.6|6303.6|6423.6|6303.6|6422.71|6302.71|9
1655226970000|2022-06-14 17:16:10|6423.76|6303.76|6425.15|6305.15|6425.15|6305.15|6423.42|6303.42|10
1655226980000|2022-06-14 17:16:20|6425.43|6305.43|6426.15|6306.15|6426.15|6306.15|6425.31|6305.31|10
1655226990000|2022-06-14 17:16:30|6426.08|6306.08|6427.44|6307.44|6427.44|6307.44|6425.57|6305.57|10
1655227000000|2022-06-14 17:16:40|6427.07|6307.07|6427.74|6307.74|6427.74|6307.74|6427.06|6307.06|10
1655227010000|2022-06-14 17:16:50|6427.27|6307.27|6429.54|6309.54|6429.54|6309.54|6426.85|6306.85|10
1655227020000|2022-06-14 17:17:00|6428.91|6308.91|6431.19|6311.19|6431.19|6311.19|6428.85|6308.85|10
1655227030000|2022-06-14 17:17:10|6431.25|6311.25|6436.17|6316.17|6436.46|6316.46|6431.24|6311.24|10
1655227040000|2022-06-14 17:17:20|6436.39|6316.39|6438.98|6318.98|6438.98|6318.98|6436.22|6316.22|10
1655227050000|2022-06-14 17:17:30|6438.52|6318.52|6441.63|6321.63|6441.63|6321.63|6438.52|6318.52|10
1655227060000|2022-06-14 17:17:40|6441.38|6321.38|6443.81|6323.81|6443.95|6323.95|6441.38|6321.38|10
1655227070000|2022-06-14 17:17:50|6444.35|6324.35|6445.1|6325.1|6445.1|6325.1|6444.1|6324.1|10
1655227080000|2022-06-14 17:18:00|6445|6325|6447.01|6327.01|6447.01|6327.01|6444.93|6324.93|9
1655227090000|2022-06-14 17:18:10|6446.94|6326.94|6447.91|6327.91|6447.91|6327.91|6446.94|6326.94|8
1655227100000|2022-06-14 17:18:20|6448.1|6328.1|6447.77|6327.77|6448.34|6328.34|6447.77|6327.77|10
1655227110000|2022-06-14 17:18:30|6447.52|6327.52|6445.15|6325.15|6447.52|6327.52|6445.15|6325.15|10
1655227120000|2022-06-14 17:18:40|6444.91|6324.91|6441.62|6321.62|6444.91|6324.91|6441.46|6321.46|10
1655227130000|2022-06-14 17:18:50|6440.8|6320.8|6438.34|6318.34|6440.8|6320.8|6438.29|6318.29|10
1655227140000|2022-06-14 17:19:00|6437.58|6317.58|6434.62|6314.62|6437.58|6317.58|6434.62|6314.62|10
1655227150000|2022-06-14 17:19:10|6434.69|6314.69|6432.57|6312.57|6435.58|6315.58|6432.57|6312.57|10
1655227160000|2022-06-14 17:19:20|6432.49|6312.49|6430.73|6310.73|6432.49|6312.49|6430.73|6310.73|10
1655227170000|2022-06-14 17:19:30|6430.47|6310.47|6430.84|6310.84|6431.06|6311.06|6430.47|6310.47|10
1655227180000|2022-06-14 17:19:40|6431.24|6311.24|6432.1|6312.1|6432.32|6312.32|6431.02|6311.02|10
1655227190000|2022-06-14 17:19:50|6432.32|6312.32|6434.79|6314.79|6435.12|6315.12|6432.32|6312.32|10
1655227200000|2022-06-14 17:20:00|6434.55|6314.55|6438.65|6318.65|6439.38|6319.38|6434.55|6314.55|10
1655227210000|2022-06-14 17:20:10|6439.12|6319.12|6440.99|6320.99|6441.13|6321.13|6439.12|6319.12|10
1655227220000|2022-06-14 17:20:20|6441.57|6321.57|6441.67|6321.67|6442.52|6322.52|6441.57|6321.57|10
1655227230000|2022-06-14 17:20:30|6441.72|6321.72|6441.12|6321.12|6441.8|6321.8|6441.12|6321.12|10
1655227240000|2022-06-14 17:20:40|6441.38|6321.38|6440.59|6320.59|6441.38|6321.38|6440.45|6320.45|10
1655227250000|2022-06-14 17:20:50|6440.72|6320.72|6438.83|6318.83|6440.72|6320.72|6438.61|6318.61|10
1655227260000|2022-06-14 17:21:00|6438.69|6318.69|6435.87|6315.87|6438.69|6318.69|6435.87|6315.87|10
1655227270000|2022-06-14 17:21:10|6436.39|6316.39|6434.28|6314.28|6436.39|6316.39|6434.19|6314.19|10
1655227280000|2022-06-14 17:21:20|6434.31|6314.31|6431.78|6311.78|6434.31|6314.31|6431.78|6311.78|10
1655227290000|2022-06-14 17:21:30|6432.05|6312.05|6430.85|6310.85|6432.05|6312.05|6430.79|6310.79|10
1655227300000|2022-06-14 17:21:40|6430.67|6310.67|6431.39|6311.39|6431.39|6311.39|6430.32|6310.32|10
1655227310000|2022-06-14 17:21:50|6431.3|6311.3|6432.09|6312.09|6432.49|6312.49|6431.16|6311.16|10
1655227320000|2022-06-14 17:22:00|6432.47|6312.47|6433.2|6313.2|6433.2|6313.2|6432.47|6312.47|10
1655227330000|2022-06-14 17:22:10|6433.33|6313.33|6433.34|6313.34|6433.68|6313.68|6432.91|6312.91|10
1655227340000|2022-06-14 17:22:20|6432.97|6312.97|6434.04|6314.04|6434.62|6314.62|6432.97|6312.97|10
1655227350000|2022-06-14 17:22:30|6435.14|6315.14|6436.71|6316.71|6437.14|6317.14|6435.1|6315.1|10
1655227360000|2022-06-14 17:22:40|6437.26|6317.26|6439.97|6319.97|6439.97|6319.97|6437.26|6317.26|9
1655227370000|2022-06-14 17:22:50|6440.5|6320.5|6442.37|6322.37|6442.99|6322.99|6440.5|6320.5|10
1655227380000|2022-06-14 17:23:00|6442.46|6322.46|6444.46|6324.46|6444.6|6324.6|6442.05|6322.05|10
1655227390000|2022-06-14 17:23:10|6445.46|6325.46|6449.29|6329.29|6449.29|6329.29|6445.46|6325.46|10
1655227400000|2022-06-14 17:23:20|6449.36|6329.36|6449.34|6329.34|6450.23|6330.23|6449.07|6329.07|10
1655227410000|2022-06-14 17:23:30|6450.41|6330.41|6450.83|6330.83|6450.83|6330.83|6450.31|6330.31|10
1655227420000|2022-06-14 17:23:40|6451.11|6331.11|6452.35|6332.35|6452.35|6332.35|6451.01|6331.01|10
1655227430000|2022-06-14 17:23:50|6452.18|6332.18|6451.95|6331.95|6452.71|6332.71|6451.95|6331.95|10
1655227440000|2022-06-14 17:24:00|6451.88|6331.88|6451.26|6331.26|6452.29|6332.29|6451.26|6331.26|9
1655227450000|2022-06-14 17:24:10|6451.35|6331.35|6449.92|6329.92|6451.35|6331.35|6449.92|6329.92|9
1655227460000|2022-06-14 17:24:20|6449.81|6329.81|6448.18|6328.18|6450.43|6330.43|6447.96|6327.96|10
1655227470000|2022-06-14 17:24:30|6448.63|6328.63|6447.67|6327.67|6448.63|6328.63|6447.66|6327.66|10
1655227480000|2022-06-14 17:24:40|6447.72|6327.72|6449.5|6329.5|6449.5|6329.5|6447.72|6327.72|9
1655227490000|2022-06-14 17:24:50|6450.09|6330.09|6452.07|6332.07|6452.07|6332.07|6450.09|6330.09|9
1655227500000|2022-06-14 17:25:00|6452.06|6332.06|6457.51|6337.51|6457.51|6337.51|6452.06|6332.06|10
1655227510000|2022-06-14 17:25:10|6457.37|6337.37|6457.73|6337.73|6458.31|6338.31|6457.37|6337.37|10
1655227520000|2022-06-14 17:25:20|6457.62|6337.62|6454.53|6334.53|6457.62|6337.62|6454.53|6334.53|10
1655227530000|2022-06-14 17:25:30|6453.8|6333.8|6453.62|6333.62|6454.1|6334.1|6453.49|6333.49|10
1655227540000|2022-06-14 17:25:40|6453.86|6333.86|6452.54|6332.54|6453.86|6333.86|6452.47|6332.47|10
1655227550000|2022-06-14 17:25:50|6452.65|6332.65|6452.72|6332.72|6452.8|6332.8|6452.02|6332.02|10
1655227560000|2022-06-14 17:26:00|6452.6|6332.6|6451.95|6331.95|6452.96|6332.96|6451.95|6331.95|9
1655227570000|2022-06-14 17:26:10|6451.35|6331.35|6449.14|6329.14|6451.46|6331.46|6449.14|6329.14|10
1655227580000|2022-06-14 17:26:20|6448.88|6328.88|6446.91|6326.91|6449.13|6329.13|6446.91|6326.91|10
1655227590000|2022-06-14 17:26:30|6446.44|6326.44|6446.36|6326.36|6446.86|6326.86|6446.07|6326.07|10
1655227600000|2022-06-14 17:26:40|6446.26|6326.26|6445.89|6325.89|6446.32|6326.32|6445.71|6325.71|10
1655227610000|2022-06-14 17:26:50|6445.86|6325.86|6445.13|6325.13|6445.93|6325.93|6445.08|6325.08|10
1655227620000|2022-06-14 17:27:00|6444.82|6324.82|6443.48|6323.48|6444.87|6324.87|6443.48|6323.48|10
1655227630000|2022-06-14 17:27:10|6443.52|6323.52|6443.51|6323.51|6444.2|6324.2|6443.04|6323.04|10
1655227640000|2022-06-14 17:27:20|6442.76|6322.76|6443.02|6323.02|6443.49|6323.49|6442.59|6322.59|9
1655227650000|2022-06-14 17:27:30|6443.24|6323.24|6444.5|6324.5|6444.5|6324.5|6443.16|6323.16|10
1655227660000|2022-06-14 17:27:40|6444.43|6324.43|6444.59|6324.59|6445.43|6325.43|6444.43|6324.43|10
1655227670000|2022-06-14 17:27:50|6444.58|6324.58|6445.93|6325.93|6445.93|6325.93|6444.58|6324.58|10
1655227680000|2022-06-14 17:28:00|6445.72|6325.72|6446.4|6326.4|6446.4|6326.4|6445.72|6325.72|10
1655227690000|2022-06-14 17:28:10|6446.34|6326.34|6443.29|6323.29|6446.34|6326.34|6443.29|6323.29|10
1655227700000|2022-06-14 17:28:20|6443.94|6323.94|6442.4|6322.4|6443.94|6323.94|6442.4|6322.4|10
1655227710000|2022-06-14 17:28:30|6442.82|6322.82|6442.61|6322.61|6443.2|6323.2|6442.53|6322.53|9
1655227720000|2022-06-14 17:28:40|6442.88|6322.88|6443.21|6323.21|6443.32|6323.32|6442.5|6322.5|10
1655227730000|2022-06-14 17:28:50|6443.28|6323.28|6441.7|6321.7|6443.47|6323.47|6441.7|6321.7|10
1655227740000|2022-06-14 17:29:00|6441.19|6321.19|6440.34|6320.34|6442.11|6322.11|6440.34|6320.34|10
1655227750000|2022-06-14 17:29:10|6440.1|6320.1|6439.03|6319.03|6440.31|6320.31|6438.5|6318.5|10
1655227760000|2022-06-14 17:29:20|6438.28|6318.28|6438|6318|6438.56|6318.56|6436.67|6316.67|10
1655227770000|2022-06-14 17:29:30|6437.48|6317.48|6438.4|6318.4|6439.07|6319.07|6437.48|6317.48|10
1655227780000|2022-06-14 17:29:40|6438.12|6318.12|6438.22|6318.22|6438.89|6318.89|6436.54|6316.54|10
1655227790000|2022-06-14 17:29:50|6438.32|6318.32|6438.17|6318.17|6439.27|6319.27|6437.84|6317.84|10
1655227800000|2022-06-14 17:30:00|6438.21|6318.21|6435.72|6315.72|6438.57|6318.57|6435.72|6315.72|10
1655227810000|2022-06-14 17:30:10|6435.16|6315.16|6432.56|6312.56|6435.65|6315.65|6432.56|6312.56|10
1655227820000|2022-06-14 17:30:20|6432.86|6312.86|6430.97|6310.97|6432.86|6312.86|6430.96|6310.96|10
1655227830000|2022-06-14 17:30:30|6430.58|6310.58|6427.7|6307.7|6430.58|6310.58|6427.7|6307.7|10
1655227840000|2022-06-14 17:30:40|6427.84|6307.84|6429.37|6309.37|6429.37|6309.37|6427.58|6307.58|9
1655227850000|2022-06-14 17:30:50|6429.78|6309.78|6430.91|6310.91|6431.05|6311.05|6429.78|6309.78|10
1655227860000|2022-06-14 17:31:00|6431.07|6311.07|6432.74|6312.74|6432.74|6312.74|6431.07|6311.07|10
1655227870000|2022-06-14 17:31:10|6433.25|6313.25|6437.27|6317.27|6437.27|6317.27|6433.25|6313.25|10
1655227880000|2022-06-14 17:31:20|6437.17|6317.17|6438.84|6318.84|6438.85|6318.85|6437.17|6317.17|10
1655227890000|2022-06-14 17:31:30|6439.19|6319.19|6439.87|6319.87|6440.18|6320.18|6439.19|6319.19|10
1655227900000|2022-06-14 17:31:40|6439.79|6319.79|6441.47|6321.47|6441.47|6321.47|6439.79|6319.79|9
1655227910000|2022-06-14 17:31:50|6441.4|6321.4|6443.02|6323.02|6443.02|6323.02|6441.04|6321.04|10
1655227920000|2022-06-14 17:32:00|6443.74|6323.74|6443.68|6323.68|6443.74|6323.74|6443.22|6323.22|10
1655227930000|2022-06-14 17:32:10|6443.84|6323.84|6445.06|6325.06|6445.06|6325.06|6443.84|6323.84|10
1655227940000|2022-06-14 17:32:20|6445.02|6325.02|6445.74|6325.74|6445.79|6325.79|6445|6325|8
1655227950000|2022-06-14 17:32:30|6446.14|6326.14|6445.8|6325.8|6446.7|6326.7|6445.73|6325.73|10
1655227960000|2022-06-14 17:32:40|6446.26|6326.26|6446.2|6326.2|6446.44|6326.44|6445.63|6325.63|10
1655227970000|2022-06-14 17:32:50|6446.73|6326.73|6446.97|6326.97|6447.12|6327.12|6446.29|6326.29|10
1655227980000|2022-06-14 17:33:00|6446.51|6326.51|6446.04|6326.04|6446.95|6326.95|6445.89|6325.89|10
1655227990000|2022-06-14 17:33:10|6446.9|6326.9|6447.03|6327.03|6447.36|6327.36|6446.48|6326.48|9
1655228000000|2022-06-14 17:33:20|6447.05|6327.05|6444.87|6324.87|6447.05|6327.05|6444.87|6324.87|10
1655228010000|2022-06-14 17:33:30|6444.4|6324.4|6441.53|6321.53|6444.4|6324.4|6441.53|6321.53|10
1655228020000|2022-06-14 17:33:40|6440.53|6320.53|6437.51|6317.51|6440.65|6320.65|6437.51|6317.51|10
1655228030000|2022-06-14 17:33:50|6436.25|6316.25|6433.94|6313.94|6436.26|6316.26|6433.94|6313.94|10
1655228040000|2022-06-14 17:34:00|6433.57|6313.57|6432.09|6312.09|6433.57|6313.57|6431.89|6311.89|10
1655228050000|2022-06-14 17:34:10|6431.41|6311.41|6430.96|6310.96|6431.95|6311.95|6430.96|6310.96|10
1655228060000|2022-06-14 17:34:20|6431.25|6311.25|6429.11|6309.11|6431.25|6311.25|6429|6309|10
1655228070000|2022-06-14 17:34:30|6429.05|6309.05|6429.23|6309.23|6429.47|6309.47|6428.85|6308.85|10
1655228080000|2022-06-14 17:34:40|6428.63|6308.63|6419.64|6299.64|6428.63|6308.63|6419.64|6299.64|10
1655228090000|2022-06-14 17:34:50|6418.83|6298.83|6414.79|6294.79|6418.83|6298.83|6414.71|6294.71|10
1655228100000|2022-06-14 17:35:00|6414.25|6294.25|6409.71|6289.71|6414.25|6294.25|6409.71|6289.71|10
1655228110000|2022-06-14 17:35:10|6408.07|6288.07|6405.32|6285.32|6408.07|6288.07|6404.8|6284.8|10
1655228120000|2022-06-14 17:35:20|6405.43|6285.43|6396.3|6276.3|6405.43|6285.43|6395.98|6275.98|10
1655228130000|2022-06-14 17:35:30|6396.4|6276.4|6390.85|6270.85|6396.5|6276.5|6390.69|6270.69|10
1655228140000|2022-06-14 17:35:40|6390.79|6270.79|6390.44|6270.44|6390.79|6270.79|6389.65|6269.65|10
1655228150000|2022-06-14 17:35:50|6390.88|6270.88|6391.56|6271.56|6391.56|6271.56|6390.88|6270.88|10
1655228160000|2022-06-14 17:36:00|6391.71|6271.71|6391.73|6271.73|6392.61|6272.61|6391.68|6271.68|10
1655228170000|2022-06-14 17:36:10|6391.14|6271.14|6389.3|6269.3|6391.21|6271.21|6389.3|6269.3|10
1655228180000|2022-06-14 17:36:20|6389.01|6269.01|6386.15|6266.15|6389.01|6269.01|6385.92|6265.92|10
1655228190000|2022-06-14 17:36:30|6386.25|6266.25|6388.85|6268.85|6388.85|6268.85|6386.25|6266.25|10
1655228200000|2022-06-14 17:36:40|6388.78|6268.78|6391.42|6271.42|6391.42|6271.42|6388.78|6268.78|10
1655228210000|2022-06-14 17:36:50|6391.08|6271.08|6391.01|6271.01|6391.69|6271.69|6391.01|6271.01|10
1655228220000|2022-06-14 17:37:00|6391.55|6271.55|6390.76|6270.76|6391.79|6271.79|6390.56|6270.56|10
1655228230000|2022-06-14 17:37:10|6390.39|6270.39|6386.91|6266.91|6390.39|6270.39|6386.91|6266.91|10
1655228240000|2022-06-14 17:37:20|6386.92|6266.92|6387.03|6267.03|6387.2|6267.2|6386.07|6266.07|9
1655228250000|2022-06-14 17:37:30|6386.29|6266.29|6385.72|6265.72|6386.37|6266.37|6385.38|6265.38|10
1655228260000|2022-06-14 17:37:40|6385.61|6265.61|6384.43|6264.43|6386.25|6266.25|6384.43|6264.43|10
1655228270000|2022-06-14 17:37:50|6384.2|6264.2|6381.02|6261.02|6384.2|6264.2|6380.23|6260.23|10
1655228280000|2022-06-14 17:38:00|6379.92|6259.92|6376.21|6256.21|6381.63|6261.63|6375.61|6255.61|9
1655228290000|2022-06-14 17:38:10|6376.29|6256.29|6376.64|6256.64|6376.64|6256.64|6375.75|6255.75|10
1655228300000|2022-06-14 17:38:20|6377.09|6257.09|6372.56|6252.56|6377.09|6257.09|6372.56|6252.56|10
1655228310000|2022-06-14 17:38:30|6370.76|6250.76|6367.02|6247.02|6370.76|6250.76|6366.9|6246.9|10
1655228320000|2022-06-14 17:38:40|6366.76|6246.76|6367.46|6247.46|6367.73|6247.73|6366.26|6246.26|10
1655228330000|2022-06-14 17:38:50|6367.37|6247.37|6368.57|6248.57|6368.57|6248.57|6367.37|6247.37|10
1655228340000|2022-06-14 17:39:00|6369.32|6249.32|6368.36|6248.36|6369.32|6249.32|6368.21|6248.21|10
1655228350000|2022-06-14 17:39:10|6368.44|6248.44|6367.15|6247.15|6368.87|6248.87|6366.82|6246.82|9
1655228360000|2022-06-14 17:39:20|6366.85|6246.85|6364.52|6244.52|6366.9|6246.9|6364.4|6244.4|10
1655228370000|2022-06-14 17:39:30|6364.46|6244.46|6363.83|6243.83|6364.46|6244.46|6363.35|6243.35|10
1655228380000|2022-06-14 17:39:40|6364.49|6244.49|6364.3|6244.3|6365.39|6245.39|6363.58|6243.58|10
1655228390000|2022-06-14 17:39:50|6364.32|6244.32|6364.98|6244.98|6365.17|6245.17|6364.32|6244.32|10
1655228400000|2022-06-14 17:40:00|6364.46|6244.46|6362.53|6242.53|6364.51|6244.51|6362.53|6242.53|10
1655228410000|2022-06-14 17:40:10|6361.29|6241.29|6360.05|6240.05|6361.29|6241.29|6359.85|6239.85|10
1655228420000|2022-06-14 17:40:20|6360.24|6240.24|6362.36|6242.36|6362.36|6242.36|6360.24|6240.24|9
1655228430000|2022-06-14 17:40:30|6362.62|6242.62|6364.02|6244.02|6364.02|6244.02|6362.62|6242.62|10
1655228440000|2022-06-14 17:40:40|6364.13|6244.13|6365.09|6245.09|6365.09|6245.09|6364.13|6244.13|10
1655228450000|2022-06-14 17:40:50|6365.1|6245.1|6364.94|6244.94|6365.1|6245.1|6364.54|6244.54|9
1655228460000|2022-06-14 17:41:00|6365.07|6245.07|6364.77|6244.77|6365.31|6245.31|6364.56|6244.56|9
1655228470000|2022-06-14 17:41:10|6364.06|6244.06|6362.71|6242.71|6364.33|6244.33|6362.71|6242.71|10
1655228480000|2022-06-14 17:41:20|6362.3|6242.3|6362.09|6242.09|6362.8|6242.8|6362.09|6242.09|8
1655228490000|2022-06-14 17:41:30|6362.06|6242.06|6361.77|6241.77|6362.06|6242.06|6361.37|6241.37|10
1655228500000|2022-06-14 17:41:40|6362.06|6242.06|6364.46|6244.46|6364.46|6244.46|6362.06|6242.06|9
1655228510000|2022-06-14 17:41:50|6365.13|6245.13|6366.29|6246.29|6366.29|6246.29|6364.88|6244.88|10
1655228520000|2022-06-14 17:42:00|6366.82|6246.82|6367.44|6247.44|6367.52|6247.52|6366.77|6246.77|10
1655228530000|2022-06-14 17:42:10|6367.34|6247.34|6365.95|6245.95|6367.43|6247.43|6365.95|6245.95|10
1655228540000|2022-06-14 17:42:20|6365.96|6245.96|6365.51|6245.51|6365.96|6245.96|6364.8|6244.8|10
1655228550000|2022-06-14 17:42:30|6366.23|6246.23|6366.22|6246.22|6366.58|6246.58|6365.88|6245.88|10
1655228560000|2022-06-14 17:42:40|6365.71|6245.71|6363.73|6243.73|6366.01|6246.01|6363.73|6243.73|10
1655228570000|2022-06-14 17:42:50|6363.04|6243.04|6361.89|6241.89|6363.04|6243.04|6361.69|6241.69|10
1655228580000|2022-06-14 17:43:00|6361.21|6241.21|6360.25|6240.25|6361.21|6241.21|6359.8|6239.8|10
1655228590000|2022-06-14 17:43:10|6359.55|6239.55|6348.63|6228.63|6359.55|6239.55|6348.63|6228.63|10
1655228600000|2022-06-14 17:43:20|6349.02|6229.02|6344.7|6224.7|6349.02|6229.02|6344.7|6224.7|10
1655228610000|2022-06-14 17:43:30|6345.08|6225.08|6347.35|6227.35|6347.85|6227.85|6345.08|6225.08|10
1655228620000|2022-06-14 17:43:40|6346.89|6226.89|6344.73|6224.73|6346.89|6226.89|6343.68|6223.68|10
1655228630000|2022-06-14 17:43:50|6344.96|6224.96|6347.11|6227.11|6347.59|6227.59|6344.96|6224.96|10
1655228640000|2022-06-14 17:44:00|6347.66|6227.66|6348.47|6228.47|6348.48|6228.48|6347.66|6227.66|10
1655228650000|2022-06-14 17:44:10|6348.12|6228.12|6350.55|6230.55|6350.55|6230.55|6348.12|6228.12|10
1655228660000|2022-06-14 17:44:20|6351.88|6231.88|6350.68|6230.68|6353.14|6233.14|6350.68|6230.68|9
1655228670000|2022-06-14 17:44:30|6350.43|6230.43|6350.01|6230.01|6350.43|6230.43|6348.67|6228.67|10
1655228680000|2022-06-14 17:44:40|6349.73|6229.73|6353.24|6233.24|6353.27|6233.27|6349.73|6229.73|10
1655228690000|2022-06-14 17:44:50|6352.52|6232.52|6353.74|6233.74|6353.87|6233.87|6352.14|6232.14|10
1655228700000|2022-06-14 17:45:00|6353.99|6233.99|6354.34|6234.34|6354.34|6234.34|6353.19|6233.19|10
1655228710000|2022-06-14 17:45:10|6354.8|6234.8|6351.21|6231.21|6355.17|6235.17|6351.21|6231.21|10
1655228720000|2022-06-14 17:45:20|6351.51|6231.51|6350.2|6230.2|6351.51|6231.51|6350.2|6230.2|10
1655228730000|2022-06-14 17:45:30|6350.65|6230.65|6355.15|6235.15|6355.15|6235.15|6350.65|6230.65|10
1655228740000|2022-06-14 17:45:40|6356.69|6236.69|6360.12|6240.12|6360.28|6240.28|6356.69|6236.69|10
1655228750000|2022-06-14 17:45:50|6360.47|6240.47|6362.78|6242.78|6363.09|6243.09|6360.47|6240.47|10
1655228760000|2022-06-14 17:46:00|6363.09|6243.09|6365.59|6245.59|6365.71|6245.71|6363.09|6243.09|10
1655228770000|2022-06-14 17:46:10|6365.97|6245.97|6365.94|6245.94|6366.22|6246.22|6365.59|6245.59|10
1655228780000|2022-06-14 17:46:20|6365.93|6245.93|6366.74|6246.74|6366.74|6246.74|6365.59|6245.59|10
1655228790000|2022-06-14 17:46:30|6366.98|6246.98|6366.29|6246.29|6367.01|6247.01|6366.29|6246.29|10
1655228800000|2022-06-14 17:46:40|6366.13|6246.13|6362.45|6242.45|6366.13|6246.13|6362.45|6242.45|10
1655228810000|2022-06-14 17:46:50|6362.3|6242.3|6358.81|6238.81|6362.3|6242.3|6358.81|6238.81|10
1655228820000|2022-06-14 17:47:00|6358.6|6238.6|6357.1|6237.1|6358.65|6238.65|6356.93|6236.93|10
1655228830000|2022-06-14 17:47:10|6356.92|6236.92|6354.15|6234.15|6356.92|6236.92|6354.15|6234.15|10
1655228840000|2022-06-14 17:47:20|6353.44|6233.44|6342.67|6222.67|6353.44|6233.44|6342.67|6222.67|10
1655228850000|2022-06-14 17:47:30|6341.13|6221.13|6335.81|6215.81|6341.13|6221.13|6335.77|6215.77|10
1655228860000|2022-06-14 17:47:40|6335.95|6215.95|6335.18|6215.18|6335.95|6215.95|6335.18|6215.18|10
1655228870000|2022-06-14 17:47:50|6334.92|6214.92|6335.73|6215.73|6336.07|6216.07|6334.92|6214.92|10
1655228880000|2022-06-14 17:48:00|6335.11|6215.11|6336.82|6216.82|6336.82|6216.82|6335.11|6215.11|10
1655228890000|2022-06-14 17:48:10|6336.69|6216.69|6337.92|6217.92|6338.06|6218.06|6336.69|6216.69|10
1655228900000|2022-06-14 17:48:20|6338.34|6218.34|6339.13|6219.13|6339.13|6219.13|6338.09|6218.09|10
1655228910000|2022-06-14 17:48:30|6338.72|6218.72|6344.28|6224.28|6344.28|6224.28|6338.72|6218.72|10
1655228920000|2022-06-14 17:48:40|6344.29|6224.29|6346.69|6226.69|6346.97|6226.97|6344.29|6224.29|10
1655228930000|2022-06-14 17:48:50|6346.32|6226.32|6347.68|6227.68|6347.68|6227.68|6346.17|6226.17|10
1655228940000|2022-06-14 17:49:00|6347.77|6227.77|6348.14|6228.14|6348.23|6228.23|6347.72|6227.72|10
1655228950000|2022-06-14 17:49:10|6348.56|6228.56|6351.84|6231.84|6351.84|6231.84|6348.56|6228.56|10
1655228960000|2022-06-14 17:49:20|6352.21|6232.21|6353.87|6233.87|6353.99|6233.99|6352.21|6232.21|10
1655228970000|2022-06-14 17:49:30|6354.17|6234.17|6355.99|6235.99|6355.99|6235.99|6353.85|6233.85|10
1655228980000|2022-06-14 17:49:40|6356.63|6236.63|6357.01|6237.01|6357.86|6237.86|6356.63|6236.63|10
1655228990000|2022-06-14 17:49:50|6356.9|6236.9|6355.25|6235.25|6356.9|6236.9|6355.09|6235.09|10
1655229000000|2022-06-14 17:50:00|6355.83|6235.83|6352.49|6232.49|6355.83|6235.83|6352.49|6232.49|10
1655229010000|2022-06-14 17:50:10|6352.11|6232.11|6350.65|6230.65|6352.11|6232.11|6350.44|6230.44|10
1655229020000|2022-06-14 17:50:20|6350.46|6230.46|6349.12|6229.12|6350.69|6230.69|6349.12|6229.12|10
1655229030000|2022-06-14 17:50:30|6348.59|6228.59|6347.85|6227.85|6348.59|6228.59|6347.61|6227.61|9
1655229040000|2022-06-14 17:50:40|6347.74|6227.74|6346.7|6226.7|6347.74|6227.74|6346.49|6226.49|9
1655229050000|2022-06-14 17:50:50|6346.49|6226.49|6347.9|6227.9|6348.12|6228.12|6346.49|6226.49|10
1655229060000|2022-06-14 17:51:00|6347.76|6227.76|6349.65|6229.65|6349.65|6229.65|6347.76|6227.76|10
1655229070000|2022-06-14 17:51:10|6349.64|6229.64|6352.78|6232.78|6352.78|6232.78|6349.64|6229.64|10
1655229080000|2022-06-14 17:51:20|6352.77|6232.77|6352.93|6232.93|6353.38|6233.38|6352.77|6232.77|8
1655229090000|2022-06-14 17:51:30|6352.88|6232.88|6354.03|6234.03|6354.03|6234.03|6352.88|6232.88|10
1655229100000|2022-06-14 17:51:40|6354.25|6234.25|6355.88|6235.88|6356.64|6236.64|6354.13|6234.13|10
1655229110000|2022-06-14 17:51:50|6356.04|6236.04|6355.32|6235.32|6356.23|6236.23|6355.14|6235.14|9
1655229120000|2022-06-14 17:52:00|6355.38|6235.38|6354.54|6234.54|6355.38|6235.38|6354.44|6234.44|10
1655229130000|2022-06-14 17:52:10|6354.71|6234.71|6352.73|6232.73|6354.71|6234.71|6352.73|6232.73|10
1655229140000|2022-06-14 17:52:20|6352.77|6232.77|6351.14|6231.14|6352.8|6232.8|6351.14|6231.14|10
1655229150000|2022-06-14 17:52:30|6350.87|6230.87|6351.28|6231.28|6351.49|6231.49|6350.87|6230.87|10
1655229160000|2022-06-14 17:52:40|6351.14|6231.14|6351.23|6231.23|6351.35|6231.35|6350.78|6230.78|9
1655229170000|2022-06-14 17:52:50|6351.21|6231.21|6350.15|6230.15|6351.21|6231.21|6350.15|6230.15|10
1655229180000|2022-06-14 17:53:00|6350.69|6230.69|6349.32|6229.32|6350.69|6230.69|6349.32|6229.32|10
1655229190000|2022-06-14 17:53:10|6349.35|6229.35|6350.19|6230.19|6350.52|6230.52|6349.25|6229.25|10
1655229200000|2022-06-14 17:53:20|6350.36|6230.36|6350.48|6230.48|6350.48|6230.48|6349.95|6229.95|9
1655229210000|2022-06-14 17:53:30|6350.49|6230.49|6352.01|6232.01|6352.01|6232.01|6350.2|6230.2|10
1655229220000|2022-06-14 17:53:40|6351.81|6231.81|6352.51|6232.51|6352.91|6232.91|6351.81|6231.81|9
1655229230000|2022-06-14 17:53:50|6352.47|6232.47|6352.45|6232.45|6352.75|6232.75|6351.97|6231.97|9
1655229240000|2022-06-14 17:54:00|6353.65|6233.65|6353.46|6233.46|6353.65|6233.65|6352.64|6232.64|10
1655229250000|2022-06-14 17:54:10|6353.08|6233.08|6355.44|6235.44|6355.44|6235.44|6353.08|6233.08|10
1655229260000|2022-06-14 17:54:20|6355.12|6235.12|6355.41|6235.41|6355.68|6235.68|6355.06|6235.06|10
1655229270000|2022-06-14 17:54:30|6355.51|6235.51|6356.31|6236.31|6356.31|6236.31|6354.68|6234.68|9
1655229280000|2022-06-14 17:54:40|6356.5|6236.5|6356.49|6236.49|6356.5|6236.5|6356.05|6236.05|10
1655229290000|2022-06-14 17:54:50|6356.28|6236.28|6356.62|6236.62|6356.82|6236.82|6356.24|6236.24|10
1655229300000|2022-06-14 17:55:00|6356.57|6236.57|6354.78|6234.78|6356.57|6236.57|6354.78|6234.78|10
1655229310000|2022-06-14 17:55:10|6354.59|6234.59|6352.98|6232.98|6354.59|6234.59|6352.98|6232.98|10
1655229320000|2022-06-14 17:55:20|6353.13|6233.13|6352.05|6232.05|6353.13|6233.13|6351.97|6231.97|9
1655229330000|2022-06-14 17:55:30|6352.86|6232.86|6353.66|6233.66|6353.66|6233.66|6352.16|6232.16|10
1655229340000|2022-06-14 17:55:40|6354.04|6234.04|6353.98|6233.98|6354.32|6234.32|6353.54|6233.54|10
1655229350000|2022-06-14 17:55:50|6354.17|6234.17|6353.1|6233.1|6354.22|6234.22|6353.1|6233.1|9
1655229360000|2022-06-14 17:56:00|6353.49|6233.49|6352.1|6232.1|6353.53|6233.53|6352.1|6232.1|10
1655229370000|2022-06-14 17:56:10|6351.83|6231.83|6350.41|6230.41|6351.98|6231.98|6350.34|6230.34|10
1655229380000|2022-06-14 17:56:20|6350.12|6230.12|6348.13|6228.13|6350.51|6230.51|6348.13|6228.13|9
1655229390000|2022-06-14 17:56:30|6348.58|6228.58|6346.48|6226.48|6348.58|6228.58|6346.26|6226.26|10
1655229400000|2022-06-14 17:56:40|6346.49|6226.49|6346.49|6226.49|6346.75|6226.75|6345.82|6225.82|10
1655229410000|2022-06-14 17:56:50|6345.88|6225.88|6347.82|6227.82|6347.82|6227.82|6345.88|6225.88|10
1655229420000|2022-06-14 17:57:00|6347.59|6227.59|6348.24|6228.24|6348.24|6228.24|6347.02|6227.02|10
1655229430000|2022-06-14 17:57:10|6348.17|6228.17|6347.35|6227.35|6348.17|6228.17|6347.35|6227.35|10
1655229440000|2022-06-14 17:57:20|6348.08|6228.08|6347.84|6227.84|6348.08|6228.08|6347.39|6227.39|9
1655229450000|2022-06-14 17:57:30|6347.4|6227.4|6348.38|6228.38|6348.38|6228.38|6347.36|6227.36|10
1655229460000|2022-06-14 17:57:40|6348.02|6228.02|6348.54|6228.54|6348.54|6228.54|6348.02|6228.02|10
1655229470000|2022-06-14 17:57:50|6348.73|6228.73|6348.23|6228.23|6349.09|6229.09|6348.23|6228.23|10
1655229480000|2022-06-14 17:58:00|6348.16|6228.16|6347.57|6227.57|6348.16|6228.16|6347.51|6227.51|10
1655229490000|2022-06-14 17:58:10|6347.52|6227.52|6348.78|6228.78|6348.78|6228.78|6347.52|6227.52|10
1655229500000|2022-06-14 17:58:20|6348.83|6228.83|6348.48|6228.48|6349.08|6229.08|6348.25|6228.25|10
1655229510000|2022-06-14 17:58:30|6348.53|6228.53|6348.86|6228.86|6348.87|6228.87|6348.3|6228.3|10
1655229520000|2022-06-14 17:58:40|6349.14|6229.14|6349.55|6229.55|6350.33|6230.33|6349.14|6229.14|9
1655229530000|2022-06-14 17:58:50|6349.72|6229.72|6350.03|6230.03|6350.03|6230.03|6349.45|6229.45|10
1655229540000|2022-06-14 17:59:00|6349.95|6229.95|6347.68|6227.68|6349.95|6229.95|6347.68|6227.68|9
1655229550000|2022-06-14 17:59:10|6347.63|6227.63|6346.11|6226.11|6347.63|6227.63|6346.11|6226.11|9
1655229560000|2022-06-14 17:59:20|6345.5|6225.5|6345.39|6225.39|6345.5|6225.5|6345.13|6225.13|10
1655229570000|2022-06-14 17:59:30|6345.36|6225.36|6344.89|6224.89|6345.66|6225.66|6344.73|6224.73|10
1655229580000|2022-06-14 17:59:40|6344.85|6224.85|6344.01|6224.01|6344.94|6224.94|6343.79|6223.79|10
1655229590000|2022-06-14 17:59:50|6343.53|6223.53|6342.51|6222.51|6343.87|6223.87|6342.3|6222.3|10
1655229600000|2022-06-14 18:00:00|6342.65|6222.65|6340.71|6220.71|6342.65|6222.65|6340.71|6220.71|10
1655229610000|2022-06-14 18:00:10|6339.92|6219.92|6337.52|6217.52|6339.92|6219.92|6337.52|6217.52|10
1655229620000|2022-06-14 18:00:20|6338.71|6218.71|6343.5|6223.5|6343.5|6223.5|6338.68|6218.68|10
1655229630000|2022-06-14 18:00:30|6343.61|6223.61|6347.66|6227.66|6347.66|6227.66|6343.61|6223.61|9
1655229640000|2022-06-14 18:00:40|6348.13|6228.13|6346.67|6226.67|6348.13|6228.13|6346.67|6226.67|10
1655229650000|2022-06-14 18:00:50|6347.05|6227.05|6344.98|6224.98|6347.05|6227.05|6344.96|6224.96|10
1655229660000|2022-06-14 18:01:00|6344.87|6224.87|6347.88|6227.88|6347.88|6227.88|6344.87|6224.87|10
1655229670000|2022-06-14 18:01:10|6346.57|6226.57|6346.87|6226.87|6347.65|6227.65|6346.34|6226.34|9
1655229680000|2022-06-14 18:01:20|6346.96|6226.96|6350.56|6230.56|6351.21|6231.21|6346.96|6226.96|10
1655229690000|2022-06-14 18:01:30|6351|6231|6352.22|6232.22|6352.22|6232.22|6350.52|6230.52|10
1655229700000|2022-06-14 18:01:40|6352|6232|6355.47|6235.47|6355.47|6235.47|6352|6232|10
1655229710000|2022-06-14 18:01:50|6355.28|6235.28|6357.64|6237.64|6357.82|6237.82|6355.28|6235.28|9
1655229720000|2022-06-14 18:02:00|6357.78|6237.78|6360.91|6240.91|6360.91|6240.91|6357.78|6237.78|10
1655229730000|2022-06-14 18:02:10|6360.75|6240.75|6363.98|6243.98|6364.28|6244.28|6360.74|6240.74|10
1655229740000|2022-06-14 18:02:20|6363.14|6243.14|6361.46|6241.46|6363.14|6243.14|6361.42|6241.42|10
1655229750000|2022-06-14 18:02:30|6361.12|6241.12|6360.92|6240.92|6361.12|6241.12|6360.45|6240.45|9
1655229760000|2022-06-14 18:02:40|6360.93|6240.93|6362.81|6242.81|6362.85|6242.85|6360.93|6240.93|10
1655229770000|2022-06-14 18:02:50|6362.3|6242.3|6364.36|6244.36|6364.36|6244.36|6362.3|6242.3|10
1655229780000|2022-06-14 18:03:00|6364.42|6244.42|6363.8|6243.8|6364.54|6244.54|6363.35|6243.35|10
1655229790000|2022-06-14 18:03:10|6363.1|6243.1|6361.88|6241.88|6363.24|6243.24|6361.81|6241.81|10
1655229800000|2022-06-14 18:03:20|6361.8|6241.8|6361.59|6241.59|6361.8|6241.8|6361.08|6241.08|10
1655229810000|2022-06-14 18:03:30|6361.37|6241.37|6360.07|6240.07|6361.82|6241.82|6359.79|6239.79|10
1655229820000|2022-06-14 18:03:40|6360.33|6240.33|6360.65|6240.65|6360.78|6240.78|6360.01|6240.01|10
1655229830000|2022-06-14 18:03:50|6360.64|6240.64|6360.03|6240.03|6360.73|6240.73|6359.88|6239.88|10
1655229840000|2022-06-14 18:04:00|6359.79|6239.79|6359.79|6239.79|6360.13|6240.13|6359.71|6239.71|10
1655229850000|2022-06-14 18:04:10|6359.66|6239.66|6359.28|6239.28|6359.91|6239.91|6358.99|6238.99|10
1655229860000|2022-06-14 18:04:20|6359.08|6239.08|6359.01|6239.01|6359.57|6239.57|6358.92|6238.92|10
1655229870000|2022-06-14 18:04:30|6358.82|6238.82|6358.23|6238.23|6359.5|6239.5|6358.23|6238.23|10
1655229880000|2022-06-14 18:04:40|6358.08|6238.08|6358.6|6238.6|6358.81|6238.81|6357.9|6237.9|8
1655229890000|2022-06-14 18:04:50|6358.5|6238.5|6357.88|6237.88|6358.71|6238.71|6357.88|6237.88|10
1655229900000|2022-06-14 18:05:00|6358.06|6238.06|6356.82|6236.82|6358.06|6238.06|6356.82|6236.82|10
1655229910000|2022-06-14 18:05:10|6357.13|6237.13|6357.54|6237.54|6357.54|6237.54|6356.78|6236.78|10
1655229920000|2022-06-14 18:05:20|6358|6238|6356.54|6236.54|6358.03|6238.03|6356.54|6236.54|10
1655229930000|2022-06-14 18:05:30|6356.46|6236.46|6356.65|6236.65|6357.12|6237.12|6356.46|6236.46|10
1655229940000|2022-06-14 18:05:40|6356.24|6236.24|6357|6237|6357.84|6237.84|6356.24|6236.24|10
1655229950000|2022-06-14 18:05:50|6357.83|6237.83|6357.55|6237.55|6358.14|6238.14|6357.02|6237.02|10
1655229960000|2022-06-14 18:06:00|6357.48|6237.48|6355.87|6235.87|6357.48|6237.48|6355.87|6235.87|10
1655229970000|2022-06-14 18:06:10|6355.68|6235.68|6356.64|6236.64|6356.64|6236.64|6355.22|6235.22|9
1655229980000|2022-06-14 18:06:20|6356.76|6236.76|6358.42|6238.42|6358.42|6238.42|6356.76|6236.76|10
1655229990000|2022-06-14 18:06:30|6358.6|6238.6|6361.02|6241.02|6361.02|6241.02|6358.6|6238.6|10
1655230000000|2022-06-14 18:06:40|6360.82|6240.82|6361.86|6241.86|6362.58|6242.58|6360.82|6240.82|10
1655230010000|2022-06-14 18:06:50|6361.76|6241.76|6361.91|6241.91|6362.01|6242.01|6361.16|6241.16|10
1655230020000|2022-06-14 18:07:00|6361.7|6241.7|6362.89|6242.89|6362.89|6242.89|6361.39|6241.39|10
1655230030000|2022-06-14 18:07:10|6363.79|6243.79|6366.38|6246.38|6366.61|6246.61|6363.79|6243.79|10
1655230040000|2022-06-14 18:07:20|6366.96|6246.96|6367.62|6247.62|6367.62|6247.62|6366.49|6246.49|9
1655230050000|2022-06-14 18:07:30|6367.69|6247.69|6368.74|6248.74|6369.17|6249.17|6367.69|6247.69|10
1655230060000|2022-06-14 18:07:40|6368.76|6248.76|6369.62|6249.62|6369.83|6249.83|6368.76|6248.76|10
1655230070000|2022-06-14 18:07:50|6369.43|6249.43|6368.76|6248.76|6369.45|6249.45|6368.34|6248.34|9
1655230080000|2022-06-14 18:08:00|6368.68|6248.68|6368.16|6248.16|6369.05|6249.05|6367.67|6247.67|10
1655230090000|2022-06-14 18:08:10|6368.5|6248.5|6369.49|6249.49|6369.74|6249.74|6368.02|6248.02|10
1655230100000|2022-06-14 18:08:20|6369.74|6249.74|6369.47|6249.47|6369.74|6249.74|6369.12|6249.12|9
1655230110000|2022-06-14 18:08:30|6369.57|6249.57|6370.04|6250.04|6370.31|6250.31|6369.48|6249.48|10
1655230120000|2022-06-14 18:08:40|6370.26|6250.26|6369.57|6249.57|6370.6|6250.6|6369.38|6249.38|10
1655230130000|2022-06-14 18:08:50|6369.56|6249.56|6369.16|6249.16|6369.56|6249.56|6368.83|6248.83|10
1655230140000|2022-06-14 18:09:00|6369.32|6249.32|6368.87|6248.87|6369.57|6249.57|6368.47|6248.47|10
1655230150000|2022-06-14 18:09:10|6369.3|6249.3|6369.61|6249.61|6369.61|6249.61|6368.91|6248.91|10
1655230160000|2022-06-14 18:09:20|6368.95|6248.95|6369.68|6249.68|6369.94|6249.94|6368.95|6248.95|10
1655230170000|2022-06-14 18:09:30|6370.12|6250.12|6369.13|6249.13|6370.31|6250.31|6369.13|6249.13|10
1655230180000|2022-06-14 18:09:40|6369.2|6249.2|6369.59|6249.59|6369.73|6249.73|6369.19|6249.19|8
1655230190000|2022-06-14 18:09:50|6369.21|6249.21|6368.75|6248.75|6369.59|6249.59|6368.33|6248.33|10
1655230200000|2022-06-14 18:10:00|6369.19|6249.19|6366.65|6246.65|6369.19|6249.19|6366.65|6246.65|10
1655230210000|2022-06-14 18:10:10|6366.19|6246.19|6363.49|6243.49|6366.19|6246.19|6363.49|6243.49|9
1655230220000|2022-06-14 18:10:20|6363.36|6243.36|6361.44|6241.44|6363.36|6243.36|6360.93|6240.93|10
1655230230000|2022-06-14 18:10:30|6361|6241|6357.75|6237.75|6361.1|6241.1|6357.75|6237.75|10
1655230240000|2022-06-14 18:10:40|6357.88|6237.88|6354.43|6234.43|6357.88|6237.88|6354.43|6234.43|10
1655230250000|2022-06-14 18:10:50|6354.18|6234.18|6354.3|6234.3|6354.53|6234.53|6353.8|6233.8|10
1655230260000|2022-06-14 18:11:00|6354.59|6234.59|6353.85|6233.85|6354.62|6234.62|6353.85|6233.85|9
1655230270000|2022-06-14 18:11:10|6354|6234|6355.95|6235.95|6356.13|6236.13|6354|6234|9
1655230280000|2022-06-14 18:11:20|6356.1|6236.1|6356.99|6236.99|6357.5|6237.5|6355.81|6235.81|10
1655230290000|2022-06-14 18:11:30|6356.36|6236.36|6357.93|6237.93|6358.09|6238.09|6355.97|6235.97|10
1655230300000|2022-06-14 18:11:40|6358.15|6238.15|6355.99|6235.99|6358.15|6238.15|6355.99|6235.99|10
1655230310000|2022-06-14 18:11:50|6355.73|6235.73|6353.74|6233.74|6356.9|6236.9|6353.74|6233.74|10
1655230320000|2022-06-14 18:12:00|6353.25|6233.25|6352.57|6232.57|6353.83|6233.83|6352.57|6232.57|10
1655230330000|2022-06-14 18:12:10|6352.08|6232.08|6352.28|6232.28|6352.28|6232.28|6351.26|6231.26|9
1655230340000|2022-06-14 18:12:20|6351.98|6231.98|6354.13|6234.13|6354.13|6234.13|6351.64|6231.64|10
1655230350000|2022-06-14 18:12:30|6354.7|6234.7|6355.82|6235.82|6356.24|6236.24|6353.91|6233.91|10
1655230360000|2022-06-14 18:12:40|6355.65|6235.65|6358.08|6238.08|6358.54|6238.54|6355.65|6235.65|10
1655230370000|2022-06-14 18:12:50|6358.21|6238.21|6359.44|6239.44|6359.44|6239.44|6358.21|6238.21|10
1655230380000|2022-06-14 18:13:00|6359.04|6239.04|6359.25|6239.25|6359.98|6239.98|6359.04|6239.04|10
1655230390000|2022-06-14 18:13:10|6358.92|6238.92|6358.79|6238.79|6359.34|6239.34|6358.76|6238.76|10
1655230400000|2022-06-14 18:13:20|6358.88|6238.88|6359.56|6239.56|6359.56|6239.56|6358.88|6238.88|10
1655230410000|2022-06-14 18:13:30|6359.21|6239.21|6358.57|6238.57|6359.21|6239.21|6358.5|6238.5|10
1655230420000|2022-06-14 18:13:40|6358.72|6238.72|6359.19|6239.19|6359.19|6239.19|6358.42|6238.42|9
1655230430000|2022-06-14 18:13:50|6359.3|6239.3|6359.18|6239.18|6359.89|6239.89|6359.05|6239.05|10
1655230440000|2022-06-14 18:14:00|6359.33|6239.33|6358.03|6238.03|6359.44|6239.44|6358.03|6238.03|10
1655230450000|2022-06-14 18:14:10|6358.83|6238.83|6359.39|6239.39|6359.62|6239.62|6358.4|6238.4|10
1655230460000|2022-06-14 18:14:20|6359.01|6239.01|6358.78|6238.78|6359.84|6239.84|6358.78|6238.78|7
1655230470000|2022-06-14 18:14:30|6359.19|6239.19|6357.63|6237.63|6359.22|6239.22|6357.55|6237.55|9
1655230480000|2022-06-14 18:14:40|6357.61|6237.61|6357.05|6237.05|6357.61|6237.61|6356.59|6236.59|10
1655230490000|2022-06-14 18:14:50|6356.5|6236.5|6357.03|6237.03|6357.05|6237.05|6356.49|6236.49|10
1655230500000|2022-06-14 18:15:00|6357.15|6237.15|6359.2|6239.2|6359.2|6239.2|6357.01|6237.01|10
1655230510000|2022-06-14 18:15:10|6358.41|6238.41|6360.91|6240.91|6360.91|6240.91|6358.41|6238.41|9
1655230520000|2022-06-14 18:15:20|6361.37|6241.37|6363.99|6243.99|6363.99|6243.99|6361.1|6241.1|10
1655230530000|2022-06-14 18:15:30|6364|6244|6364.41|6244.41|6364.46|6244.46|6364|6244|10
1655230540000|2022-06-14 18:15:40|6364.43|6244.43|6365.46|6245.46|6365.46|6245.46|6364.43|6244.43|9
1655230550000|2022-06-14 18:15:50|6365.39|6245.39|6365.49|6245.49|6365.55|6245.55|6365.06|6245.06|9
1655230560000|2022-06-14 18:16:00|6365.59|6245.59|6366.98|6246.98|6366.98|6246.98|6364.91|6244.91|10
1655230570000|2022-06-14 18:16:10|6367.38|6247.38|6368.34|6248.34|6368.41|6248.41|6367.36|6247.36|10
1655230580000|2022-06-14 18:16:20|6368.03|6248.03|6370.5|6250.5|6370.5|6250.5|6367.9|6247.9|10
1655230590000|2022-06-14 18:16:30|6370.47|6250.47|6372|6252|6372.21|6252.21|6370.36|6250.36|8
1655230600000|2022-06-14 18:16:40|6372.34|6252.34|6373.43|6253.43|6373.43|6253.43|6372.3|6252.3|10
1655230610000|2022-06-14 18:16:50|6373.33|6253.33|6373.02|6253.02|6373.63|6253.63|6373.02|6253.02|10
1655230620000|2022-06-14 18:17:00|6373.75|6253.75|6373.94|6253.94|6374.11|6254.11|6373.58|6253.58|10
1655230630000|2022-06-14 18:17:10|6372.95|6252.95|6372.15|6252.15|6372.95|6252.95|6372.15|6252.15|10
1655230640000|2022-06-14 18:17:20|6371.85|6251.85|6371.61|6251.61|6372.26|6252.26|6371.61|6251.61|10
1655230650000|2022-06-14 18:17:30|6371.45|6251.45|6370.46|6250.46|6371.45|6251.45|6370.37|6250.37|10
1655230660000|2022-06-14 18:17:40|6370.63|6250.63|6368.54|6248.54|6370.63|6250.63|6368.54|6248.54|10
1655230670000|2022-06-14 18:17:50|6368.7|6248.7|6367.8|6247.8|6368.7|6248.7|6367.49|6247.49|9
1655230680000|2022-06-14 18:18:00|6367.59|6247.59|6366.72|6246.72|6367.9|6247.9|6366.72|6246.72|9
1655230690000|2022-06-14 18:18:10|6366.91|6246.91|6367.27|6247.27|6367.31|6247.31|6366.57|6246.57|10
1655230700000|2022-06-14 18:18:20|6367.54|6247.54|6368.09|6248.09|6368.42|6248.42|6367.54|6247.54|10
1655230710000|2022-06-14 18:18:30|6368.04|6248.04|6368.67|6248.67|6368.67|6248.67|6367.76|6247.76|9
1655230720000|2022-06-14 18:18:40|6368.64|6248.64|6371.69|6251.69|6371.69|6251.69|6368.64|6248.64|9
1655230730000|2022-06-14 18:18:50|6371.4|6251.4|6372.5|6252.5|6372.52|6252.52|6371.28|6251.28|9
1655230740000|2022-06-14 18:19:00|6373.08|6253.08|6372.89|6252.89|6373.36|6253.36|6372.84|6252.84|10
1655230750000|2022-06-14 18:19:10|6372.99|6252.99|6372.53|6252.53|6373.19|6253.19|6372.31|6252.31|10
1655230760000|2022-06-14 18:19:20|6372.65|6252.65|6373.05|6253.05|6373.22|6253.22|6372.5|6252.5|10
1655230770000|2022-06-14 18:19:30|6373.24|6253.24|6374.59|6254.59|6374.59|6254.59|6373.18|6253.18|10
1655230780000|2022-06-14 18:19:40|6374.68|6254.68|6376.18|6256.18|6376.42|6256.42|6374.68|6254.68|10
1655230790000|2022-06-14 18:19:50|6376.65|6256.65|6376.13|6256.13|6376.65|6256.65|6376.01|6256.01|9
1655230800000|2022-06-14 18:20:00|6376.05|6256.05|6375.14|6255.14|6376.18|6256.18|6375.11|6255.11|10
1655230810000|2022-06-14 18:20:10|6375.17|6255.17|6375.2|6255.2|6375.2|6255.2|6374.74|6254.74|9
1655230820000|2022-06-14 18:20:20|6375.14|6255.14|6374.85|6254.85|6375.9|6255.9|6374.58|6254.58|10
1655230830000|2022-06-14 18:20:30|6374.42|6254.42|6376.14|6256.14|6376.25|6256.25|6374.42|6254.42|8
1655230840000|2022-06-14 18:20:40|6376.38|6256.38|6377.12|6257.12|6377.24|6257.24|6375.67|6255.67|10
1655230850000|2022-06-14 18:20:50|6377.4|6257.4|6376.57|6256.57|6377.43|6257.43|6376.46|6256.46|10
1655230860000|2022-06-14 18:21:00|6376.74|6256.74|6376.88|6256.88|6377.05|6257.05|6376.51|6256.51|10
1655230870000|2022-06-14 18:21:10|6376.82|6256.82|6377.2|6257.2|6377.55|6257.55|6376.36|6256.36|9
1655230880000|2022-06-14 18:21:20|6377.06|6257.06|6377.4|6257.4|6377.6|6257.6|6376.58|6256.58|10
1655230890000|2022-06-14 18:21:30|6378.15|6258.15|6375.79|6255.79|6378.15|6258.15|6375.31|6255.31|9
1655230900000|2022-06-14 18:21:40|6375.39|6255.39|6376.78|6256.78|6376.83|6256.83|6375.39|6255.39|10
1655230910000|2022-06-14 18:21:50|6375.85|6255.85|6376.72|6256.72|6376.8|6256.8|6375.72|6255.72|10
1655230920000|2022-06-14 18:22:00|6376.97|6256.97|6376.44|6256.44|6377.01|6257.01|6376.44|6256.44|9
1655230930000|2022-06-14 18:22:10|6376.06|6256.06|6375.67|6255.67|6376.06|6256.06|6375.11|6255.11|10
1655230940000|2022-06-14 18:22:20|6375.15|6255.15|6374.5|6254.5|6375.36|6255.36|6374.33|6254.33|10
1655230950000|2022-06-14 18:22:30|6374.43|6254.43|6374.35|6254.35|6374.93|6254.93|6374.07|6254.07|10
1655230960000|2022-06-14 18:22:40|6374.26|6254.26|6374.39|6254.39|6374.39|6254.39|6373.78|6253.78|10
1655230970000|2022-06-14 18:22:50|6374.5|6254.5|6375.2|6255.2|6375.24|6255.24|6374.5|6254.5|10
1655230980000|2022-06-14 18:23:00|6375.29|6255.29|6374.83|6254.83|6375.6|6255.6|6374.83|6254.83|9
1655230990000|2022-06-14 18:23:10|6374.88|6254.88|6372.91|6252.91|6374.88|6254.88|6372.63|6252.63|10
1655231000000|2022-06-14 18:23:20|6373.11|6253.11|6369.25|6249.25|6373.11|6253.11|6369.25|6249.25|10
1655231010000|2022-06-14 18:23:30|6369.29|6249.29|6368.92|6248.92|6369.84|6249.84|6368.67|6248.67|8
1655231020000|2022-06-14 18:23:40|6368.32|6248.32|6366.78|6246.78|6368.32|6248.32|6366.78|6246.78|10
1655231030000|2022-06-14 18:23:50|6366.59|6246.59|6367.34|6247.34|6367.34|6247.34|6366.14|6246.14|10
1655231040000|2022-06-14 18:24:00|6367.38|6247.38|6367.96|6247.96|6367.96|6247.96|6367.38|6247.38|10
1655231050000|2022-06-14 18:24:10|6367.74|6247.74|6369.02|6249.02|6369.2|6249.2|6367.1|6247.1|10
1655231060000|2022-06-14 18:24:20|6369.52|6249.52|6371.58|6251.58|6372.06|6252.06|6369.52|6249.52|10
1655231070000|2022-06-14 18:24:30|6371.41|6251.41|6370.73|6250.73|6371.78|6251.78|6370.63|6250.63|10
1655231080000|2022-06-14 18:24:40|6370.85|6250.85|6369.24|6249.24|6370.85|6250.85|6369.24|6249.24|9
1655231090000|2022-06-14 18:24:50|6368.67|6248.67|6366.79|6246.79|6368.67|6248.67|6366.55|6246.55|10
1655231100000|2022-06-14 18:25:00|6366.48|6246.48|6365.05|6245.05|6366.48|6246.48|6365.05|6245.05|10
1655231110000|2022-06-14 18:25:10|6364.91|6244.91|6364.01|6244.01|6364.91|6244.91|6363.39|6243.39|10
1655231120000|2022-06-14 18:25:20|6364.07|6244.07|6363.95|6243.95|6364.14|6244.14|6363.66|6243.66|10
1655231130000|2022-06-14 18:25:30|6364.02|6244.02|6363.1|6243.1|6364.22|6244.22|6363.1|6243.1|10
1655231140000|2022-06-14 18:25:40|6362.79|6242.79|6361.09|6241.09|6362.79|6242.79|6361.09|6241.09|10
1655231150000|2022-06-14 18:25:50|6360.79|6240.79|6358.26|6238.26|6360.81|6240.81|6358.02|6238.02|10
1655231160000|2022-06-14 18:26:00|6357.66|6237.66|6355.46|6235.46|6357.7|6237.7|6355.46|6235.46|10
1655231170000|2022-06-14 18:26:10|6354.95|6234.95|6353.87|6233.87|6355.18|6235.18|6353.87|6233.87|9
1655231180000|2022-06-14 18:26:20|6354.11|6234.11|6352.94|6232.94|6354.11|6234.11|6352.66|6232.66|10
1655231190000|2022-06-14 18:26:30|6353.06|6233.06|6352.34|6232.34|6353.06|6233.06|6352.24|6232.24|10
1655231200000|2022-06-14 18:26:40|6352.6|6232.6|6352.43|6232.43|6352.6|6232.6|6351.82|6231.82|10
1655231210000|2022-06-14 18:26:50|6352.39|6232.39|6352.23|6232.23|6352.39|6232.39|6351.85|6231.85|10
1655231220000|2022-06-14 18:27:00|6352.25|6232.25|6352.77|6232.77|6352.9|6232.9|6352.06|6232.06|10
1655231230000|2022-06-14 18:27:10|6353.34|6233.34|6356.79|6236.79|6356.79|6236.79|6352.75|6232.75|10
1655231240000|2022-06-14 18:27:20|6358.05|6238.05|6362.51|6242.51|6362.51|6242.51|6358.05|6238.05|10
1655231250000|2022-06-14 18:27:30|6362.6|6242.6|6366.72|6246.72|6366.72|6246.72|6362.6|6242.6|10
1655231260000|2022-06-14 18:27:40|6366.63|6246.63|6370.74|6250.74|6370.74|6250.74|6366.63|6246.63|10
1655231270000|2022-06-14 18:27:50|6370.4|6250.4|6371.38|6251.38|6372.27|6252.27|6370.4|6250.4|10
1655231280000|2022-06-14 18:28:00|6372.07|6252.07|6371.91|6251.91|6372.22|6252.22|6371.34|6251.34|10
1655231290000|2022-06-14 18:28:10|6372.04|6252.04|6374.03|6254.03|6374.03|6254.03|6372.04|6252.04|10
1655231300000|2022-06-14 18:28:20|6374.12|6254.12|6374.06|6254.06|6374.47|6254.47|6374.06|6254.06|10
1655231310000|2022-06-14 18:28:30|6374.22|6254.22|6377.79|6257.79|6377.79|6257.79|6374.22|6254.22|10
1655231320000|2022-06-14 18:28:40|6377.12|6257.12|6379.55|6259.55|6380.37|6260.37|6377.12|6257.12|10
1655231330000|2022-06-14 18:28:50|6379.32|6259.32|6379.32|6259.32|6379.83|6259.83|6379.27|6259.27|10
1655231340000|2022-06-14 18:29:00|6379.28|6259.28|6376.94|6256.94|6379.98|6259.98|6376.94|6256.94|10
1655231350000|2022-06-14 18:29:10|6376.83|6256.83|6376.6|6256.6|6377.1|6257.1|6375.94|6255.94|10
1655231360000|2022-06-14 18:29:20|6376.81|6256.81|6374.67|6254.67|6376.81|6256.81|6374.66|6254.66|10
1655231370000|2022-06-14 18:29:30|6374.13|6254.13|6372.96|6252.96|6374.13|6254.13|6372.75|6252.75|10
1655231380000|2022-06-14 18:29:40|6373.54|6253.54|6370.67|6250.67|6373.54|6253.54|6370.67|6250.67|10
1655231390000|2022-06-14 18:29:50|6370.43|6250.43|6365.54|6245.54|6370.43|6250.43|6365.16|6245.16|10
1655231400000|2022-06-14 18:30:00|6364.86|6244.86|6361.95|6241.95|6364.98|6244.98|6361.44|6241.44|10
1655231410000|2022-06-14 18:30:10|6361.79|6241.79|6359.51|6239.51|6361.79|6241.79|6359.51|6239.51|10
1655231420000|2022-06-14 18:30:20|6358.95|6238.95|6356.63|6236.63|6359.18|6239.18|6356.63|6236.63|9
1655231430000|2022-06-14 18:30:30|6356.06|6236.06|6354.37|6234.37|6356.06|6236.06|6354.17|6234.17|10
1655231440000|2022-06-14 18:30:40|6354.41|6234.41|6347.66|6227.66|6354.41|6234.41|6347.66|6227.66|9
1655231450000|2022-06-14 18:30:50|6347.88|6227.88|6345.63|6225.63|6348|6228|6345.29|6225.29|10
1655231460000|2022-06-14 18:31:00|6345.46|6225.46|6342.74|6222.74|6345.46|6225.46|6342.44|6222.44|10
1655231470000|2022-06-14 18:31:10|6342.04|6222.04|6341|6221|6342.04|6222.04|6340.49|6220.49|10
1655231480000|2022-06-14 18:31:20|6340.73|6220.73|6341.3|6221.3|6341.3|6221.3|6340.46|6220.46|10
1655231490000|2022-06-14 18:31:30|6341.17|6221.17|6339.84|6219.84|6341.17|6221.17|6339.84|6219.84|10
1655231500000|2022-06-14 18:31:40|6339.54|6219.54|6338.46|6218.46|6339.54|6219.54|6337.77|6217.77|9
1655231510000|2022-06-14 18:31:50|6338.71|6218.71|6339.23|6219.23|6339.52|6219.52|6338.34|6218.34|10
1655231520000|2022-06-14 18:32:00|6339.4|6219.4|6340.15|6220.15|6340.37|6220.37|6339.4|6219.4|10
1655231530000|2022-06-14 18:32:10|6340.24|6220.24|6338.47|6218.47|6340.24|6220.24|6338.47|6218.47|10
1655231540000|2022-06-14 18:32:20|6338.87|6218.87|6340.29|6220.29|6341.19|6221.19|6338.87|6218.87|10
1655231550000|2022-06-14 18:32:30|6340.77|6220.77|6342.52|6222.52|6342.76|6222.76|6340.77|6220.77|10
1655231560000|2022-06-14 18:32:40|6342.75|6222.75|6342.96|6222.96|6342.96|6222.96|6342.63|6222.63|9
1655231570000|2022-06-14 18:32:50|6343.11|6223.11|6343.23|6223.23|6343.23|6223.23|6342.64|6222.64|9
1655231580000|2022-06-14 18:33:00|6343.1|6223.1|6344.38|6224.38|6344.79|6224.79|6342.81|6222.81|10
1655231590000|2022-06-14 18:33:10|6344.43|6224.43|6345.61|6225.61|6345.61|6225.61|6344.35|6224.35|10
1655231600000|2022-06-14 18:33:20|6345.56|6225.56|6346.5|6226.5|6346.5|6226.5|6345.52|6225.52|10
1655231610000|2022-06-14 18:33:30|6346.39|6226.39|6347.63|6227.63|6347.63|6227.63|6346.39|6226.39|8
1655231620000|2022-06-14 18:33:40|6347.94|6227.94|6349.33|6229.33|6349.33|6229.33|6347.94|6227.94|10
1655231630000|2022-06-14 18:33:50|6349.18|6229.18|6352.61|6232.61|6352.62|6232.62|6349.18|6229.18|10
1655231640000|2022-06-14 18:34:00|6352.77|6232.77|6357.06|6237.06|6357.06|6237.06|6352.77|6232.77|10
1655231650000|2022-06-14 18:34:10|6357.27|6237.27|6358.73|6238.73|6358.92|6238.92|6356.91|6236.91|10
1655231660000|2022-06-14 18:34:20|6358.9|6238.9|6359.8|6239.8|6359.8|6239.8|6358.83|6238.83|10
1655231670000|2022-06-14 18:34:30|6360.39|6240.39|6369.23|6249.23|6369.23|6249.23|6360.39|6240.39|10
1655231680000|2022-06-14 18:34:40|6369.64|6249.64|6382.94|6262.94|6382.94|6262.94|6369.64|6249.64|10
1655231690000|2022-06-14 18:34:50|6383.31|6263.31|6387.85|6267.85|6387.88|6267.88|6383.31|6263.31|10
1655231700000|2022-06-14 18:35:00|6388.26|6268.26|6386.03|6266.03|6388.26|6268.26|6386.03|6266.03|10
1655231710000|2022-06-14 18:35:10|6385.88|6265.88|6385.3|6265.3|6386.21|6266.21|6385.3|6265.3|10
1655231720000|2022-06-14 18:35:20|6385.16|6265.16|6386.24|6266.24|6386.24|6266.24|6384.69|6264.69|10
1655231730000|2022-06-14 18:35:30|6386.23|6266.23|6388.43|6268.43|6388.86|6268.86|6386.23|6266.23|10
1655231740000|2022-06-14 18:35:40|6388.22|6268.22|6387.02|6267.02|6388.22|6268.22|6386.92|6266.92|10
1655231750000|2022-06-14 18:35:50|6386.61|6266.61|6386.18|6266.18|6386.95|6266.95|6385.3|6265.3|10
1655231760000|2022-06-14 18:36:00|6385.87|6265.87|6386.06|6266.06|6386.06|6266.06|6385.54|6265.54|9
1655231770000|2022-06-14 18:36:10|6385.49|6265.49|6386.12|6266.12|6386.55|6266.55|6385.49|6265.49|10
1655231780000|2022-06-14 18:36:20|6386.3|6266.3|6385.62|6265.62|6386.37|6266.37|6385.41|6265.41|10
1655231790000|2022-06-14 18:36:30|6385.22|6265.22|6383.31|6263.31|6385.28|6265.28|6383.31|6263.31|9
1655231800000|2022-06-14 18:36:40|6383.56|6263.56|6383.57|6263.57|6383.72|6263.72|6383.37|6263.37|9
1655231810000|2022-06-14 18:36:50|6383.48|6263.48|6384.05|6264.05|6384.08|6264.08|6383.39|6263.39|10
1655231820000|2022-06-14 18:37:00|6383.93|6263.93|6384.12|6264.12|6384.19|6264.19|6383.75|6263.75|10
1655231830000|2022-06-14 18:37:10|6383.77|6263.77|6385.98|6265.98|6385.98|6265.98|6383.77|6263.77|9
1655231840000|2022-06-14 18:37:20|6386.09|6266.09|6387.14|6267.14|6387.19|6267.19|6386.09|6266.09|10
1655231850000|2022-06-14 18:37:30|6387.47|6267.47|6389.71|6269.71|6389.71|6269.71|6387.46|6267.46|8
1655231860000|2022-06-14 18:37:40|6389.79|6269.79|6391.66|6271.66|6391.74|6271.74|6389.79|6269.79|10
1655231870000|2022-06-14 18:37:50|6391.62|6271.62|6392.84|6272.84|6392.84|6272.84|6391.62|6271.62|10
1655231880000|2022-06-14 18:38:00|6392.69|6272.69|6393.91|6273.91|6393.91|6273.91|6392.33|6272.33|10
1655231890000|2022-06-14 18:38:10|6393.76|6273.76|6394.26|6274.26|6394.7|6274.7|6393.76|6273.76|10
1655231900000|2022-06-14 18:38:20|6394.16|6274.16|6394.47|6274.47|6394.62|6274.62|6393.95|6273.95|10
1655231910000|2022-06-14 18:38:30|6394.56|6274.56|6394.22|6274.22|6394.82|6274.82|6393.99|6273.99|10
1655231920000|2022-06-14 18:38:40|6394.5|6274.5|6396.98|6276.98|6396.98|6276.98|6394.36|6274.36|10
1655231930000|2022-06-14 18:38:50|6397.3|6277.3|6399.08|6279.08|6399.08|6279.08|6397.3|6277.3|10
1655231940000|2022-06-14 18:39:00|6398.3|6278.3|6404.89|6284.89|6404.89|6284.89|6398.3|6278.3|10
1655231950000|2022-06-14 18:39:10|6405.15|6285.15|6406.67|6286.67|6406.67|6286.67|6405.15|6285.15|10
1655231960000|2022-06-14 18:39:20|6406.4|6286.4|6406.04|6286.04|6406.96|6286.96|6406.04|6286.04|10
1655231970000|2022-06-14 18:39:30|6406.43|6286.43|6406.74|6286.74|6406.98|6286.98|6405.9|6285.9|10
1655231980000|2022-06-14 18:39:40|6407.02|6287.02|6405.27|6285.27|6407.17|6287.17|6405.27|6285.27|10
1655231990000|2022-06-14 18:39:50|6405.22|6285.22|6404.91|6284.91|6405.31|6285.31|6404.58|6284.58|10
1655232000000|2022-06-14 18:40:00|6404.76|6284.76|6403.65|6283.65|6404.76|6284.76|6403.48|6283.48|10
1655232010000|2022-06-14 18:40:10|6404.15|6284.15|6401.64|6281.64|6404.15|6284.15|6401.64|6281.64|10
1655232020000|2022-06-14 18:40:20|6401.87|6281.87|6401.04|6281.04|6401.89|6281.89|6400.47|6280.47|10
1655232030000|2022-06-14 18:40:30|6400.64|6280.64|6398.67|6278.67|6400.64|6280.64|6398.67|6278.67|10
1655232040000|2022-06-14 18:40:40|6399.19|6279.19|6394.83|6274.83|6399.19|6279.19|6394.83|6274.83|10
1655232050000|2022-06-14 18:40:50|6394.26|6274.26|6393.44|6273.44|6394.26|6274.26|6392.45|6272.45|10
1655232060000|2022-06-14 18:41:00|6393.1|6273.1|6393.89|6273.89|6393.89|6273.89|6393.1|6273.1|10
1655232070000|2022-06-14 18:41:10|6393.69|6273.69|6391.45|6271.45|6393.69|6273.69|6391.45|6271.45|10
1655232080000|2022-06-14 18:41:20|6391.39|6271.39|6389.9|6269.9|6391.39|6271.39|6389.76|6269.76|10
1655232090000|2022-06-14 18:41:30|6389.74|6269.74|6388.78|6268.78|6389.74|6269.74|6388.75|6268.75|10
1655232100000|2022-06-14 18:41:40|6388.68|6268.68|6387.44|6267.44|6388.79|6268.79|6387.44|6267.44|10
1655232110000|2022-06-14 18:41:50|6387.42|6267.42|6387.25|6267.25|6387.42|6267.42|6386.6|6266.6|10
1655232120000|2022-06-14 18:42:00|6387.05|6267.05|6385.67|6265.67|6387.28|6267.28|6385.46|6265.46|10
1655232130000|2022-06-14 18:42:10|6385.44|6265.44|6382.9|6262.9|6385.44|6265.44|6382.9|6262.9|10
1655232140000|2022-06-14 18:42:20|6382.99|6262.99|6382.31|6262.31|6382.99|6262.99|6382.14|6262.14|8
1655232150000|2022-06-14 18:42:30|6382.38|6262.38|6381.67|6261.67|6382.38|6262.38|6381.67|6261.67|10
1655232160000|2022-06-14 18:42:40|6381.39|6261.39|6381.46|6261.46|6381.86|6261.86|6380.8|6260.8|10
1655232170000|2022-06-14 18:42:50|6381.47|6261.47|6380.07|6260.07|6381.52|6261.52|6380.07|6260.07|10
1655232180000|2022-06-14 18:43:00|6380.23|6260.23|6381.04|6261.04|6381.04|6261.04|6380.17|6260.17|10
1655232190000|2022-06-14 18:43:10|6381.74|6261.74|6382.49|6262.49|6383.03|6263.03|6381.52|6261.52|10
1655232200000|2022-06-14 18:43:20|6382.19|6262.19|6381.44|6261.44|6382.58|6262.58|6381.44|6261.44|10
1655232210000|2022-06-14 18:43:30|6381.27|6261.27|6380.14|6260.14|6381.44|6261.44|6380.13|6260.13|10
1655232220000|2022-06-14 18:43:40|6379.66|6259.66|6380.37|6260.37|6380.97|6260.97|6379.66|6259.66|10
1655232230000|2022-06-14 18:43:50|6379.89|6259.89|6379.1|6259.1|6379.98|6259.98|6379.1|6259.1|9
1655232240000|2022-06-14 18:44:00|6378.69|6258.69|6378.06|6258.06|6378.93|6258.93|6378.06|6258.06|10
1655232250000|2022-06-14 18:44:10|6378.04|6258.04|6378.84|6258.84|6378.84|6258.84|6377.87|6257.87|10
1655232260000|2022-06-14 18:44:20|6379.1|6259.1|6380.32|6260.32|6380.33|6260.33|6378.87|6258.87|10
1655232270000|2022-06-14 18:44:30|6380.4|6260.4|6380.93|6260.93|6381.25|6261.25|6380.4|6260.4|9
1655232280000|2022-06-14 18:44:40|6382.11|6262.11|6387.21|6267.21|6387.21|6267.21|6382.11|6262.11|10
1655232290000|2022-06-14 18:44:50|6390.07|6270.07|6390.12|6270.12|6390.31|6270.31|6389.6|6269.6|10
1655232300000|2022-06-14 18:45:00|6389.68|6269.68|6388.19|6268.19|6389.97|6269.97|6388.19|6268.19|10
1655232310000|2022-06-14 18:45:10|6388.49|6268.49|6388.1|6268.1|6389.42|6269.42|6386.58|6266.58|10
1655232320000|2022-06-14 18:45:20|6389.59|6269.59|6391.61|6271.61|6391.8|6271.8|6388.16|6268.16|10
1655232330000|2022-06-14 18:45:30|6389.69|6269.69|6390.31|6270.31|6390.47|6270.47|6388.62|6268.62|10
1655232340000|2022-06-14 18:45:40|6390.37|6270.37|6388.1|6268.1|6390.37|6270.37|6387.64|6267.64|10
1655232350000|2022-06-14 18:45:50|6387.35|6267.35|6381.9|6261.9|6387.35|6267.35|6381.81|6261.81|10
1655232360000|2022-06-14 18:46:00|6380.53|6260.53|6377.03|6257.03|6380.53|6260.53|6377.03|6257.03|10
1655232370000|2022-06-14 18:46:10|6376.31|6256.31|6373.36|6253.36|6376.31|6256.31|6373.36|6253.36|10
1655232380000|2022-06-14 18:46:20|6371.92|6251.92|6369.99|6249.99|6372.06|6252.06|6369.96|6249.96|10
1655232390000|2022-06-14 18:46:30|6370.1|6250.1|6370.34|6250.34|6370.45|6250.45|6369.86|6249.86|10
1655232400000|2022-06-14 18:46:40|6368.99|6248.99|6367.88|6247.88|6369.18|6249.18|6367.84|6247.84|10
1655232410000|2022-06-14 18:46:50|6367.48|6247.48|6365.51|6245.51|6367.68|6247.68|6365.51|6245.51|10
1655232420000|2022-06-14 18:47:00|6365.52|6245.52|6365.05|6245.05|6365.54|6245.54|6364.65|6244.65|10
1655232430000|2022-06-14 18:47:10|6365.16|6245.16|6361.88|6241.88|6365.16|6245.16|6361.88|6241.88|10
1655232440000|2022-06-14 18:47:20|6361.65|6241.65|6355.05|6235.05|6361.65|6241.65|6355.05|6235.05|10
1655232450000|2022-06-14 18:47:30|6354.92|6234.92|6351.45|6231.45|6354.92|6234.92|6351.28|6231.28|10
1655232460000|2022-06-14 18:47:40|6351.13|6231.13|6350.22|6230.22|6351.83|6231.83|6350.12|6230.12|9
1655232470000|2022-06-14 18:47:50|6350.37|6230.37|6346.86|6226.86|6350.55|6230.55|6346.86|6226.86|10
1655232480000|2022-06-14 18:48:00|6346.19|6226.19|6344.58|6224.58|6346.19|6226.19|6344.51|6224.51|10
1655232490000|2022-06-14 18:48:10|6344.43|6224.43|6346.55|6226.55|6346.55|6226.55|6344.37|6224.37|10
1655232500000|2022-06-14 18:48:20|6346.7|6226.7|6345.83|6225.83|6346.86|6226.86|6345.66|6225.66|10
1655232510000|2022-06-14 18:48:30|6345.75|6225.75|6340.78|6220.78|6345.75|6225.75|6340.78|6220.78|10
1655232520000|2022-06-14 18:48:40|6340.88|6220.88|6337.77|6217.77|6341.42|6221.42|6337.77|6217.77|10
1655232530000|2022-06-14 18:48:50|6338.47|6218.47|6336.36|6216.36|6338.47|6218.47|6336.36|6216.36|9
1655232540000|2022-06-14 18:49:00|6336.41|6216.41|6336.84|6216.84|6337.48|6217.48|6336.29|6216.29|10
1655232550000|2022-06-14 18:49:10|6336.48|6216.48|6339.85|6219.85|6339.85|6219.85|6336.4|6216.4|10
1655232560000|2022-06-14 18:49:20|6340.93|6220.93|6340.5|6220.5|6341.01|6221.01|6340.5|6220.5|10
1655232570000|2022-06-14 18:49:30|6340.58|6220.58|6339.58|6219.58|6340.59|6220.59|6339.58|6219.58|10
1655232580000|2022-06-14 18:49:40|6339.68|6219.68|6338.61|6218.61|6339.68|6219.68|6338.61|6218.61|10
1655232590000|2022-06-14 18:49:50|6338.68|6218.68|6332.01|6212.01|6338.68|6218.68|6332.01|6212.01|10
1655232600000|2022-06-14 18:50:00|6331.93|6211.93|6325.41|6205.41|6331.93|6211.93|6325.41|6205.41|9
1655232610000|2022-06-14 18:50:10|6325.55|6205.55|6325.78|6205.78|6325.96|6205.96|6324.4|6204.4|10
1655232620000|2022-06-14 18:50:20|6326.05|6206.05|6323.95|6203.95|6326.05|6206.05|6323.95|6203.95|10
1655232630000|2022-06-14 18:50:30|6323.82|6203.82|6321.5|6201.5|6323.82|6203.82|6321.5|6201.5|10
1655232640000|2022-06-14 18:50:40|6321.27|6201.27|6319.4|6199.4|6321.27|6201.27|6318.6|6198.6|10
1655232650000|2022-06-14 18:50:50|6319.08|6199.08|6319.04|6199.04|6319.19|6199.19|6318.16|6198.16|10
1655232660000|2022-06-14 18:51:00|6318.75|6198.75|6317.94|6197.94|6318.78|6198.78|6317.92|6197.92|10
1655232670000|2022-06-14 18:51:10|6317.92|6197.92|6317.64|6197.64|6318.25|6198.25|6317.64|6197.64|9
1655232680000|2022-06-14 18:51:20|6317.57|6197.57|6316.82|6196.82|6317.94|6197.94|6316.62|6196.62|10
1655232690000|2022-06-14 18:51:30|6316.68|6196.68|6317.46|6197.46|6317.46|6197.46|6315.63|6195.63|10
1655232700000|2022-06-14 18:51:40|6317.71|6197.71|6316.49|6196.49|6317.71|6197.71|6316.49|6196.49|10
1655232710000|2022-06-14 18:51:50|6317.09|6197.09|6315.78|6195.78|6317.09|6197.09|6315.78|6195.78|9
1655232720000|2022-06-14 18:52:00|6316.1|6196.1|6319.05|6199.05|6319.05|6199.05|6316|6196|10
1655232730000|2022-06-14 18:52:10|6319.98|6199.98|6326.05|6206.05|6326.05|6206.05|6319.98|6199.98|10
1655232740000|2022-06-14 18:52:20|6325.86|6205.86|6327.68|6207.68|6327.68|6207.68|6325.86|6205.86|8
1655232750000|2022-06-14 18:52:30|6327.89|6207.89|6331.41|6211.41|6331.48|6211.48|6327.89|6207.89|10
1655232760000|2022-06-14 18:52:40|6331.52|6211.52|6332.24|6212.24|6332.24|6212.24|6330.91|6210.91|10
1655232770000|2022-06-14 18:52:50|6331.89|6211.89|6328.18|6208.18|6332.38|6212.38|6328.18|6208.18|10
1655232780000|2022-06-14 18:53:00|6328.6|6208.6|6327.83|6207.83|6328.64|6208.64|6327.14|6207.14|10
1655232790000|2022-06-14 18:53:10|6327.88|6207.88|6324.4|6204.4|6328.37|6208.37|6324.11|6204.11|10
1655232800000|2022-06-14 18:53:20|6324.14|6204.14|6324.23|6204.23|6324.42|6204.42|6323.59|6203.59|9
1655232810000|2022-06-14 18:53:30|6324.91|6204.91|6322.64|6202.64|6324.92|6204.92|6322.64|6202.64|10
1655232820000|2022-06-14 18:53:40|6322.4|6202.4|6321.32|6201.32|6322.79|6202.79|6321.32|6201.32|10
1655232830000|2022-06-14 18:53:50|6320.67|6200.67|6320.55|6200.55|6320.83|6200.83|6320.5|6200.5|10
1655232840000|2022-06-14 18:54:00|6320.77|6200.77|6321.1|6201.1|6321.51|6201.51|6320.67|6200.67|10
1655232850000|2022-06-14 18:54:10|6321.2|6201.2|6320.84|6200.84|6321.2|6201.2|6320.34|6200.34|10
1655232860000|2022-06-14 18:54:20|6320.91|6200.91|6320.13|6200.13|6321.58|6201.58|6320.13|6200.13|10
1655232870000|2022-06-14 18:54:30|6320.68|6200.68|6320.16|6200.16|6320.91|6200.91|6319.89|6199.89|10
1655232880000|2022-06-14 18:54:40|6319.86|6199.86|6318.29|6198.29|6319.86|6199.86|6318.29|6198.29|10
1655232890000|2022-06-14 18:54:50|6318.67|6198.67|6317.81|6197.81|6319|6199|6317.81|6197.81|10
1655232900000|2022-06-14 18:55:00|6317.05|6197.05|6315.14|6195.14|6317.12|6197.12|6315.14|6195.14|10
1655232910000|2022-06-14 18:55:10|6314.43|6194.43|6313.33|6193.33|6315.18|6195.18|6313.33|6193.33|10
1655232920000|2022-06-14 18:55:20|6313.8|6193.8|6311.85|6191.85|6314.01|6194.01|6311.85|6191.85|10
1655232930000|2022-06-14 18:55:30|6311.72|6191.72|6311.86|6191.86|6311.92|6191.92|6311.44|6191.44|9
1655232940000|2022-06-14 18:55:40|6311.3|6191.3|6310.56|6190.56|6311.48|6191.48|6310.56|6190.56|10
1655232950000|2022-06-14 18:55:50|6310.63|6190.63|6311.32|6191.32|6311.56|6191.56|6310.63|6190.63|10
1655232960000|2022-06-14 18:56:00|6310.82|6190.82|6310.15|6190.15|6310.99|6190.99|6310.1|6190.1|10
1655232970000|2022-06-14 18:56:10|6310.25|6190.25|6312.59|6192.59|6312.59|6192.59|6310.25|6190.25|10
1655232980000|2022-06-14 18:56:20|6312.33|6192.33|6315.49|6195.49|6315.76|6195.76|6312.33|6192.33|10
1655232990000|2022-06-14 18:56:30|6315.43|6195.43|6317.08|6197.08|6317.08|6197.08|6315.43|6195.43|10
1655233000000|2022-06-14 18:56:40|6317.01|6197.01|6318.76|6198.76|6318.76|6198.76|6317.01|6197.01|10
1655233010000|2022-06-14 18:56:50|6319.01|6199.01|6318.61|6198.61|6319.03|6199.03|6318.6|6198.6|9
1655233020000|2022-06-14 18:57:00|6318.21|6198.21|6317.75|6197.75|6318.55|6198.55|6317.51|6197.51|9
1655233030000|2022-06-14 18:57:10|6318.37|6198.37|6318.36|6198.36|6319.27|6199.27|6317.85|6197.85|9
1655233040000|2022-06-14 18:57:20|6318.43|6198.43|6317.97|6197.97|6319.5|6199.5|6317.97|6197.97|9
1655233050000|2022-06-14 18:57:30|6318.62|6198.62|6319.44|6199.44|6319.53|6199.53|6318.42|6198.42|10
1655233060000|2022-06-14 18:57:40|6319.5|6199.5|6320.1|6200.1|6320.74|6200.74|6319.5|6199.5|10
1655233070000|2022-06-14 18:57:50|6320.15|6200.15|6321.3|6201.3|6321.34|6201.34|6319.99|6199.99|10
1655233080000|2022-06-14 18:58:00|6321.5|6201.5|6322.17|6202.17|6322.38|6202.38|6321.37|6201.37|10
1655233090000|2022-06-14 18:58:10|6322.27|6202.27|6322.81|6202.81|6322.81|6202.81|6322.15|6202.15|10
1655233100000|2022-06-14 18:58:20|6322.76|6202.76|6322.11|6202.11|6322.76|6202.76|6322.05|6202.05|10
1655233110000|2022-06-14 18:58:30|6322.04|6202.04|6321.69|6201.69|6322.17|6202.17|6321.69|6201.69|10
1655233120000|2022-06-14 18:58:40|6321.8|6201.8|6317.56|6197.56|6321.8|6201.8|6317.56|6197.56|10
1655233130000|2022-06-14 18:58:50|6317.57|6197.57|6315.84|6195.84|6317.57|6197.57|6315.84|6195.84|9
1655233140000|2022-06-14 18:59:00|6315.81|6195.81|6314.83|6194.83|6315.81|6195.81|6314.7|6194.7|10
1655233150000|2022-06-14 18:59:10|6314.65|6194.65|6314.97|6194.97|6315.98|6195.98|6314.02|6194.02|10
1655233160000|2022-06-14 18:59:20|6314.27|6194.27|6312.41|6192.41|6314.5|6194.5|6312.41|6192.41|10
1655233170000|2022-06-14 18:59:30|6311.92|6191.92|6312.37|6192.37|6312.37|6192.37|6311.92|6191.92|8
1655233180000|2022-06-14 18:59:40|6312.23|6192.23|6313.96|6193.96|6313.96|6193.96|6312.23|6192.23|10
1655233190000|2022-06-14 18:59:50|6314.5|6194.5|6316.11|6196.11|6316.11|6196.11|6314.5|6194.5|9
1655233200000|2022-06-14 19:00:00|6316.17|6196.17|6317.43|6197.43|6317.61|6197.61|6316.17|6196.17|10
1655233210000|2022-06-14 19:00:10|6316.79|6196.79|6315.59|6195.59|6317.47|6197.47|6315.59|6195.59|10
1655233220000|2022-06-14 19:00:20|6315.4|6195.4|6315.22|6195.22|6315.95|6195.95|6314.97|6194.97|10
1655233230000|2022-06-14 19:00:30|6315.62|6195.62|6316|6196|6316.42|6196.42|6315.62|6195.62|10
1655233240000|2022-06-14 19:00:40|6315.13|6195.13|6313.1|6193.1|6315.47|6195.47|6313.1|6193.1|10
1655233250000|2022-06-14 19:00:50|6312.81|6192.81|6312.2|6192.2|6313.43|6193.43|6312.07|6192.07|10
1655233260000|2022-06-14 19:01:00|6312.35|6192.35|6315.42|6195.42|6315.42|6195.42|6311.01|6191.01|10
1655233270000|2022-06-14 19:01:10|6313.41|6193.41|6318.7|6198.7|6318.7|6198.7|6313.41|6193.41|10
1655233280000|2022-06-14 19:01:20|6318.92|6198.92|6319.64|6199.64|6319.75|6199.75|6318.78|6198.78|10
1655233290000|2022-06-14 19:01:30|6319.59|6199.59|6319.94|6199.94|6320.15|6200.15|6319.59|6199.59|10
1655233300000|2022-06-14 19:01:40|6320.32|6200.32|6322.25|6202.25|6322.52|6202.52|6320.32|6200.32|10
1655233310000|2022-06-14 19:01:50|6322.67|6202.67|6321.66|6201.66|6322.79|6202.79|6321.66|6201.66|10
1655233320000|2022-06-14 19:02:00|6321.23|6201.23|6320.83|6200.83|6321.23|6201.23|6320.15|6200.15|10
1655233330000|2022-06-14 19:02:10|6320.98|6200.98|6322.83|6202.83|6322.85|6202.85|6320.97|6200.97|10
1655233340000|2022-06-14 19:02:20|6323.4|6203.4|6324.22|6204.22|6324.81|6204.81|6323.24|6203.24|10
1655233350000|2022-06-14 19:02:30|6324.2|6204.2|6323.37|6203.37|6324.2|6204.2|6323.26|6203.26|10
1655233360000|2022-06-14 19:02:40|6323.65|6203.65|6321.76|6201.76|6323.78|6203.78|6321.76|6201.76|10
1655233370000|2022-06-14 19:02:50|6321.57|6201.57|6318.74|6198.74|6321.57|6201.57|6318.62|6198.62|10
1655233380000|2022-06-14 19:03:00|6318.73|6198.73|6317.43|6197.43|6318.73|6198.73|6317.43|6197.43|10
1655233390000|2022-06-14 19:03:10|6317.37|6197.37|6315.8|6195.8|6317.37|6197.37|6315.28|6195.28|10
1655233400000|2022-06-14 19:03:20|6315.29|6195.29|6313.33|6193.33|6315.29|6195.29|6313.02|6193.02|10
1655233410000|2022-06-14 19:03:30|6313.16|6193.16|6311.92|6191.92|6313.16|6193.16|6311.73|6191.73|10
1655233420000|2022-06-14 19:03:40|6311.86|6191.86|6311.7|6191.7|6312.25|6192.25|6311.54|6191.54|10
1655233430000|2022-06-14 19:03:50|6311.5|6191.5|6310.78|6190.78|6311.5|6191.5|6310.78|6190.78|10
1655233440000|2022-06-14 19:04:00|6310.64|6190.64|6310.58|6190.58|6310.81|6190.81|6310.41|6190.41|9
1655233450000|2022-06-14 19:04:10|6310.54|6190.54|6308.76|6188.76|6310.59|6190.59|6308.67|6188.67|10
1655233460000|2022-06-14 19:04:20|6308.66|6188.66|6308.9|6188.9|6309.59|6189.59|6308.33|6188.33|10
1655233470000|2022-06-14 19:04:30|6309.2|6189.2|6309.38|6189.38|6309.38|6189.38|6308.64|6188.64|10
1655233480000|2022-06-14 19:04:40|6309.54|6189.54|6309.74|6189.74|6310|6190|6309.29|6189.29|10
1655233490000|2022-06-14 19:04:50|6309.64|6189.64|6309.52|6189.52|6309.94|6189.94|6308.96|6188.96|10
1655233500000|2022-06-14 19:05:00|6309.63|6189.63|6308.66|6188.66|6310.03|6190.03|6308.66|6188.66|10
1655233510000|2022-06-14 19:05:10|6308.73|6188.73|6308.7|6188.7|6308.9|6188.9|6308.5|6188.5|10
1655233520000|2022-06-14 19:05:20|6308.51|6188.51|6307.47|6187.47|6308.51|6188.51|6307.47|6187.47|10
1655233530000|2022-06-14 19:05:30|6307.59|6187.59|6307.18|6187.18|6308.21|6188.21|6306.88|6186.88|10
1655233540000|2022-06-14 19:05:40|6307.17|6187.17|6303.53|6183.53|6307.17|6187.17|6303.53|6183.53|10
1655233550000|2022-06-14 19:05:50|6303.7|6183.7|6302.47|6182.47|6303.7|6183.7|6302.47|6182.47|10
1655233560000|2022-06-14 19:06:00|6302.4|6182.4|6301.56|6181.56|6302.4|6182.4|6301.39|6181.39|10
1655233570000|2022-06-14 19:06:10|6300.75|6180.75|6300.06|6180.06|6300.75|6180.75|6300.06|6180.06|10
1655233580000|2022-06-14 19:06:20|6299.98|6179.98|6300.54|6180.54|6300.8|6180.8|6299.98|6179.98|10
1655233590000|2022-06-14 19:06:30|6300.73|6180.73|6300.13|6180.13|6300.73|6180.73|6299.99|6179.99|9
1655233600000|2022-06-14 19:06:40|6300.19|6180.19|6301.59|6181.59|6301.59|6181.59|6300.19|6180.19|10
1655233610000|2022-06-14 19:06:50|6301.31|6181.31|6302.07|6182.07|6302.41|6182.41|6301.31|6181.31|10
1655233620000|2022-06-14 19:07:00|6302.23|6182.23|6302.63|6182.63|6302.79|6182.79|6302.23|6182.23|10
1655233630000|2022-06-14 19:07:10|6302.85|6182.85|6302.29|6182.29|6303.34|6183.34|6302.29|6182.29|9
1655233640000|2022-06-14 19:07:20|6302.1|6182.1|6301.88|6181.88|6302.36|6182.36|6301.41|6181.41|10
1655233650000|2022-06-14 19:07:30|6301.52|6181.52|6300.37|6180.37|6301.52|6181.52|6300.37|6180.37|10
1655233660000|2022-06-14 19:07:40|6300.41|6180.41|6300.18|6180.18|6300.41|6180.41|6299.79|6179.79|10
1655233670000|2022-06-14 19:07:50|6300.39|6180.39|6299.96|6179.96|6300.55|6180.55|6299.68|6179.68|10
1655233680000|2022-06-14 19:08:00|6299.93|6179.93|6300.13|6180.13|6300.31|6180.31|6299.7|6179.7|10
1655233690000|2022-06-14 19:08:10|6298.99|6178.99|6297.49|6177.49|6298.99|6178.99|6297.49|6177.49|10
1655233700000|2022-06-14 19:08:20|6297.36|6177.36|6295.69|6175.69|6297.41|6177.41|6295.69|6175.69|10
1655233710000|2022-06-14 19:08:30|6295.72|6175.72|6295.57|6175.57|6295.87|6175.87|6295.06|6175.06|10
1655233720000|2022-06-14 19:08:40|6295.77|6175.77|6294.93|6174.93|6295.82|6175.82|6294.87|6174.87|10
1655233730000|2022-06-14 19:08:50|6295.17|6175.17|6294.68|6174.68|6295.17|6175.17|6294.64|6174.64|9
1655233740000|2022-06-14 19:09:00|6294.82|6174.82|6295.55|6175.55|6295.55|6175.55|6294.58|6174.58|9
1655233750000|2022-06-14 19:09:10|6295.42|6175.42|6295.67|6175.67|6296|6176|6295.18|6175.18|9
1655233760000|2022-06-14 19:09:20|6295.95|6175.95|6296.62|6176.62|6296.62|6176.62|6295.86|6175.86|9
1655233770000|2022-06-14 19:09:30|6296.46|6176.46|6296.47|6176.47|6296.81|6176.81|6296.46|6176.46|10
1655233780000|2022-06-14 19:09:40|6296.22|6176.22|6294.96|6174.96|6296.22|6176.22|6294.96|6174.96|10
1655233790000|2022-06-14 19:09:50|6294.75|6174.75|6294.6|6174.6|6294.78|6174.78|6294.1|6174.1|10
1655233800000|2022-06-14 19:10:00|6294.68|6174.68|6295.23|6175.23|6295.61|6175.61|6294.04|6174.04|10
1655233810000|2022-06-14 19:10:10|6295.32|6175.32|6295.64|6175.64|6295.9|6175.9|6295.26|6175.26|10
1655233820000|2022-06-14 19:10:20|6295.71|6175.71|6296.52|6176.52|6296.52|6176.52|6294.96|6174.96|10
1655233830000|2022-06-14 19:10:30|6296.37|6176.37|6297.48|6177.48|6297.96|6177.96|6295.62|6175.62|10
1655233840000|2022-06-14 19:10:40|6298.49|6178.49|6299.71|6179.71|6299.71|6179.71|6298.23|6178.23|9
1655233850000|2022-06-14 19:10:50|6300.15|6180.15|6301.53|6181.53|6301.68|6181.68|6300.15|6180.15|10
1655233860000|2022-06-14 19:11:00|6301.3|6181.3|6300.97|6180.97|6302.02|6182.02|6300.97|6180.97|10
1655233870000|2022-06-14 19:11:10|6301.29|6181.29|6301.74|6181.74|6301.74|6181.74|6300.81|6180.81|10
1655233880000|2022-06-14 19:11:20|6301.76|6181.76|6303.16|6183.16|6303.16|6183.16|6301.76|6181.76|10
1655233890000|2022-06-14 19:11:30|6303.14|6183.14|6303.77|6183.77|6303.93|6183.93|6303.14|6183.14|10
1655233900000|2022-06-14 19:11:40|6304.16|6184.16|6303.49|6183.49|6305.02|6185.02|6303.49|6183.49|10
1655233910000|2022-06-14 19:11:50|6303.22|6183.22|6301.74|6181.74|6303.88|6183.88|6301.74|6181.74|10
1655233920000|2022-06-14 19:12:00|6301.6|6181.6|6299.76|6179.76|6302.04|6182.04|6299.76|6179.76|10
1655233930000|2022-06-14 19:12:10|6298.39|6178.39|6293.25|6173.25|6298.7|6178.7|6293.25|6173.25|10
1655233940000|2022-06-14 19:12:20|6292.1|6172.1|6290.79|6170.79|6292.1|6172.1|6290.61|6170.61|10
1655233950000|2022-06-14 19:12:30|6290.65|6170.65|6288.47|6168.47|6290.65|6170.65|6288.26|6168.26|10
1655233960000|2022-06-14 19:12:40|6288.4|6168.4|6285.57|6165.57|6288.48|6168.48|6285.4|6165.4|10
1655233970000|2022-06-14 19:12:50|6285.31|6165.31|6284.37|6164.37|6285.31|6165.31|6283.79|6163.79|10
1655233980000|2022-06-14 19:13:00|6284.39|6164.39|6282.11|6162.11|6284.39|6164.39|6282.11|6162.11|10
1655233990000|2022-06-14 19:13:10|6282.86|6162.86|6281.66|6161.66|6283.07|6163.07|6281.66|6161.66|10
1655234000000|2022-06-14 19:13:20|6281.86|6161.86|6282.84|6162.84|6282.84|6162.84|6281.86|6161.86|10
1655234010000|2022-06-14 19:13:30|6282.82|6162.82|6279.97|6159.97|6282.82|6162.82|6279.9|6159.9|9
1655234020000|2022-06-14 19:13:40|6280.11|6160.11|6278.31|6158.31|6280.22|6160.22|6278.31|6158.31|10
1655234030000|2022-06-14 19:13:50|6277.97|6157.97|6276.46|6156.46|6277.97|6157.97|6276.19|6156.19|10
1655234040000|2022-06-14 19:14:00|6276.24|6156.24|6276.52|6156.52|6276.52|6156.52|6276.24|6156.24|9
1655234050000|2022-06-14 19:14:10|6276.56|6156.56|6276.57|6156.57|6277|6157|6276.32|6156.32|10
1655234060000|2022-06-14 19:14:20|6277.15|6157.15|6277.34|6157.34|6277.46|6157.46|6276.58|6156.58|10
1655234070000|2022-06-14 19:14:30|6276.96|6156.96|6277.89|6157.89|6277.89|6157.89|6276.96|6156.96|9
1655234080000|2022-06-14 19:14:40|6277.84|6157.84|6276.89|6156.89|6278.42|6158.42|6276.89|6156.89|10
1655234090000|2022-06-14 19:14:50|6277.19|6157.19|6275.67|6155.67|6277.19|6157.19|6275.67|6155.67|9
1655234100000|2022-06-14 19:15:00|6275.68|6155.68|6275.76|6155.76|6276.5|6156.5|6275.56|6155.56|10
1655234110000|2022-06-14 19:15:10|6275.64|6155.64|6277.07|6157.07|6277.07|6157.07|6275.51|6155.51|10
1655234120000|2022-06-14 19:15:20|6276.26|6156.26|6276.03|6156.03|6277.08|6157.08|6275.9|6155.9|10
1655234130000|2022-06-14 19:15:30|6275.88|6155.88|6275.36|6155.36|6276.8|6156.8|6275.36|6155.36|10
1655234140000|2022-06-14 19:15:40|6275.59|6155.59|6275.9|6155.9|6276.11|6156.11|6275.59|6155.59|10
1655234150000|2022-06-14 19:15:50|6275.54|6155.54|6276.71|6156.71|6276.99|6156.99|6275.28|6155.28|9
1655234160000|2022-06-14 19:16:00|6277.67|6157.67|6279.25|6159.25|6279.64|6159.64|6277.67|6157.67|10
1655234170000|2022-06-14 19:16:10|6279.18|6159.18|6280.39|6160.39|6280.42|6160.42|6279.01|6159.01|10
1655234180000|2022-06-14 19:16:20|6281.1|6161.1|6282.62|6162.62|6283.05|6163.05|6280.99|6160.99|10
1655234190000|2022-06-14 19:16:30|6282.38|6162.38|6282.23|6162.23|6282.41|6162.41|6281.47|6161.47|10
1655234200000|2022-06-14 19:16:40|6281.89|6161.89|6282.11|6162.11|6282.53|6162.53|6281.89|6161.89|10
1655234210000|2022-06-14 19:16:50|6282.49|6162.49|6282.92|6162.92|6282.92|6162.92|6282.13|6162.13|10
1655234220000|2022-06-14 19:17:00|6282.85|6162.85|6283.58|6163.58|6284.02|6164.02|6282.85|6162.85|10
1655234230000|2022-06-14 19:17:10|6283.54|6163.54|6283.83|6163.83|6283.88|6163.88|6283.13|6163.13|9
1655234240000|2022-06-14 19:17:20|6283.63|6163.63|6283.28|6163.28|6283.68|6163.68|6283.08|6163.08|9
1655234250000|2022-06-14 19:17:30|6283.33|6163.33|6283.11|6163.11|6283.33|6163.33|6283.06|6163.06|10
1655234260000|2022-06-14 19:17:40|6283.12|6163.12|6284.23|6164.23|6284.34|6164.34|6283.12|6163.12|9
1655234270000|2022-06-14 19:17:50|6283.63|6163.63|6281.67|6161.67|6283.65|6163.65|6281.67|6161.67|10
1655234280000|2022-06-14 19:18:00|6281.27|6161.27|6279.33|6159.33|6281.44|6161.44|6279.33|6159.33|9
1655234290000|2022-06-14 19:18:10|6279.2|6159.2|6276.09|6156.09|6279.2|6159.2|6276.05|6156.05|9
1655234300000|2022-06-14 19:18:20|6275.68|6155.68|6272.44|6152.44|6275.85|6155.85|6272.44|6152.44|10
1655234310000|2022-06-14 19:18:30|6272.83|6152.83|6270.72|6150.72|6272.83|6152.83|6270.51|6150.51|10
1655234320000|2022-06-14 19:18:40|6270.6|6150.6|6270.16|6150.16|6270.6|6150.6|6270.11|6150.11|9
1655234330000|2022-06-14 19:18:50|6269.94|6149.94|6270.01|6150.01|6270.1|6150.1|6269.75|6149.75|10
1655234340000|2022-06-14 19:19:00|6270.25|6150.25|6270.84|6150.84|6271.36|6151.36|6270.07|6150.07|9
1655234350000|2022-06-14 19:19:10|6271.32|6151.32|6271.75|6151.75|6271.77|6151.77|6271.32|6151.32|10
1655234360000|2022-06-14 19:19:20|6271.54|6151.54|6272.25|6152.25|6272.28|6152.28|6271.42|6151.42|10
1655234370000|2022-06-14 19:19:30|6272.27|6152.27|6272.55|6152.55|6272.73|6152.73|6272.13|6152.13|10
1655234380000|2022-06-14 19:19:40|6272.46|6152.46|6273.57|6153.57|6273.57|6153.57|6272.24|6152.24|10
1655234390000|2022-06-14 19:19:50|6273.5|6153.5|6275.57|6155.57|6275.57|6155.57|6273.5|6153.5|10
1655234400000|2022-06-14 19:20:00|6274.84|6154.84|6275.48|6155.48|6275.49|6155.49|6274.84|6154.84|8
1655234410000|2022-06-14 19:20:10|6275.41|6155.41|6275.23|6155.23|6276|6156|6275.16|6155.16|10
1655234420000|2022-06-14 19:20:20|6275.84|6155.84|6276.5|6156.5|6276.7|6156.7|6275.75|6155.75|10
1655234430000|2022-06-14 19:20:30|6276.4|6156.4|6279.26|6159.26|6279.26|6159.26|6276.4|6156.4|10
1655234440000|2022-06-14 19:20:40|6279.82|6159.82|6281.01|6161.01|6281.01|6161.01|6279.7|6159.7|10
1655234450000|2022-06-14 19:20:50|6281.39|6161.39|6280.79|6160.79|6281.46|6161.46|6280.71|6160.71|9
1655234460000|2022-06-14 19:21:00|6280.5|6160.5|6279.35|6159.35|6280.63|6160.63|6279.35|6159.35|10
1655234470000|2022-06-14 19:21:10|6278.97|6158.97|6279.16|6159.16|6279.25|6159.25|6278.65|6158.65|10
1655234480000|2022-06-14 19:21:20|6278.59|6158.59|6280.19|6160.19|6280.19|6160.19|6278.59|6158.59|10
1655234490000|2022-06-14 19:21:30|6279.34|6159.34|6280.21|6160.21|6280.21|6160.21|6279.32|6159.32|9
1655234500000|2022-06-14 19:21:40|6279.86|6159.86|6280.77|6160.77|6280.81|6160.81|6279.78|6159.78|10
1655234510000|2022-06-14 19:21:50|6280.56|6160.56|6281.09|6161.09|6281.25|6161.25|6280.48|6160.48|10
1655234520000|2022-06-14 19:22:00|6281.31|6161.31|6281.29|6161.29|6281.65|6161.65|6280.91|6160.91|9
1655234530000|2022-06-14 19:22:10|6281.35|6161.35|6281.42|6161.42|6281.9|6161.9|6281.13|6161.13|10
1655234540000|2022-06-14 19:22:20|6281.5|6161.5|6281.85|6161.85|6282.32|6162.32|6281.36|6161.36|10
1655234550000|2022-06-14 19:22:30|6281.75|6161.75|6280.98|6160.98|6281.92|6161.92|6280.84|6160.84|10
1655234560000|2022-06-14 19:22:40|6281.03|6161.03|6281.13|6161.13|6281.19|6161.19|6280.78|6160.78|10
1655234570000|2022-06-14 19:22:50|6281.22|6161.22|6281.14|6161.14|6281.29|6161.29|6281.02|6161.02|10
1655234580000|2022-06-14 19:23:00|6281.13|6161.13|6280.27|6160.27|6281.19|6161.19|6280.1|6160.1|10
1655234590000|2022-06-14 19:23:10|6279.43|6159.43|6277.84|6157.84|6279.79|6159.79|6277.72|6157.72|10
1655234600000|2022-06-14 19:23:20|6276.91|6156.91|6273.51|6153.51|6276.95|6156.95|6273.39|6153.39|9
1655234610000|2022-06-14 19:23:30|6273.62|6153.62|6272.22|6152.22|6273.62|6153.62|6271.25|6151.25|10
1655234620000|2022-06-14 19:23:40|6272.71|6152.71|6273.82|6153.82|6274.44|6154.44|6272.71|6152.71|9
1655234630000|2022-06-14 19:23:50|6274.84|6154.84|6276.53|6156.53|6276.53|6156.53|6274.56|6154.56|10
1655234640000|2022-06-14 19:24:00|6276.47|6156.47|6276.68|6156.68|6276.81|6156.81|6276.47|6156.47|10
1655234650000|2022-06-14 19:24:10|6276.6|6156.6|6275.9|6155.9|6276.63|6156.63|6275.61|6155.61|9
1655234660000|2022-06-14 19:24:20|6275.75|6155.75|6274.96|6154.96|6275.75|6155.75|6274.65|6154.65|10
1655234670000|2022-06-14 19:24:30|6274.82|6154.82|6273.59|6153.59|6274.91|6154.91|6273.59|6153.59|10
1655234680000|2022-06-14 19:24:40|6274.06|6154.06|6273.09|6153.09|6274.1|6154.1|6273.09|6153.09|10
1655234690000|2022-06-14 19:24:50|6272.69|6152.69|6269.71|6149.71|6272.69|6152.69|6269.71|6149.71|10
1655234700000|2022-06-14 19:25:00|6269.99|6149.99|6268.07|6148.07|6269.99|6149.99|6268.07|6148.07|10
1655234710000|2022-06-14 19:25:10|6267.7|6147.7|6267.23|6147.23|6268.16|6148.16|6267.23|6147.23|10
1655234720000|2022-06-14 19:25:20|6267.22|6147.22|6268.12|6148.12|6268.61|6148.61|6267.22|6147.22|10
1655234730000|2022-06-14 19:25:30|6268.4|6148.4|6269.54|6149.54|6269.74|6149.74|6268.4|6148.4|10
1655234740000|2022-06-14 19:25:40|6270.35|6150.35|6272.6|6152.6|6273.32|6153.32|6269.99|6149.99|10
1655234750000|2022-06-14 19:25:50|6273.82|6153.82|6275.27|6155.27|6275.27|6155.27|6273.06|6153.06|10
1655234760000|2022-06-14 19:26:00|6275.29|6155.29|6274.11|6154.11|6276.08|6156.08|6274.11|6154.11|10
1655234770000|2022-06-14 19:26:10|6274.59|6154.59|6273.61|6153.61|6274.71|6154.71|6273.52|6153.52|10
1655234780000|2022-06-14 19:26:20|6273.38|6153.38|6271.65|6151.65|6273.38|6153.38|6271.53|6151.53|10
1655234790000|2022-06-14 19:26:30|6271.66|6151.66|6270.6|6150.6|6271.66|6151.66|6270.48|6150.48|10
1655234800000|2022-06-14 19:26:40|6270.02|6150.02|6270.2|6150.2|6270.5|6150.5|6270.02|6150.02|10
1655234810000|2022-06-14 19:26:50|6270.46|6150.46|6271.23|6151.23|6271.6|6151.6|6270.46|6150.46|10
1655234820000|2022-06-14 19:27:00|6271.65|6151.65|6272.04|6152.04|6272.32|6152.32|6271.4|6151.4|10
1655234830000|2022-06-14 19:27:10|6271.88|6151.88|6273.52|6153.52|6273.52|6153.52|6271.88|6151.88|10
1655234840000|2022-06-14 19:27:20|6273.48|6153.48|6273.97|6153.97|6274.14|6154.14|6273.19|6153.19|10
1655234850000|2022-06-14 19:27:30|6274.25|6154.25|6275.81|6155.81|6275.81|6155.81|6274.25|6154.25|10
1655234860000|2022-06-14 19:27:40|6276.13|6156.13|6276.81|6156.81|6276.81|6156.81|6275.81|6155.81|10
1655234870000|2022-06-14 19:27:50|6276.55|6156.55|6275.63|6155.63|6276.55|6156.55|6275.59|6155.59|10
1655234880000|2022-06-14 19:28:00|6275.61|6155.61|6274.46|6154.46|6275.62|6155.62|6274.4|6154.4|10
1655234890000|2022-06-14 19:28:10|6274.24|6154.24|6271.89|6151.89|6274.24|6154.24|6271.89|6151.89|10
1655234900000|2022-06-14 19:28:20|6271.97|6151.97|6271.01|6151.01|6271.97|6151.97|6271.01|6151.01|10
1655234910000|2022-06-14 19:28:30|6270.93|6150.93|6271.04|6151.04|6271.45|6151.45|6270.72|6150.72|9
1655234920000|2022-06-14 19:28:40|6271.08|6151.08|6271.75|6151.75|6271.8|6151.8|6271.08|6151.08|10
1655234930000|2022-06-14 19:28:50|6271.71|6151.71|6272.96|6152.96|6272.96|6152.96|6271.69|6151.69|9
1655234940000|2022-06-14 19:29:00|6273.24|6153.24|6274.17|6154.17|6274.17|6154.17|6273.24|6153.24|9
1655234950000|2022-06-14 19:29:10|6274.21|6154.21|6273.93|6153.93|6274.65|6154.65|6273.93|6153.93|9
1655234960000|2022-06-14 19:29:20|6273.94|6153.94|6275.38|6155.38|6275.38|6155.38|6273.94|6153.94|10
1655234970000|2022-06-14 19:29:30|6275.2|6155.2|6275.75|6155.75|6275.98|6155.98|6275.2|6155.2|8
1655234980000|2022-06-14 19:29:40|6275.91|6155.91|6274.78|6154.78|6275.91|6155.91|6274.59|6154.59|10
1655234990000|2022-06-14 19:29:50|6274.46|6154.46|6273.4|6153.4|6274.6|6154.6|6273.13|6153.13|9
1655235000000|2022-06-14 19:30:00|6273.23|6153.23|6272.71|6152.71|6274.12|6154.12|6272.71|6152.71|10
1655235010000|2022-06-14 19:30:10|6272.29|6152.29|6268.44|6148.44|6272.29|6152.29|6268.35|6148.35|10
1655235020000|2022-06-14 19:30:20|6268.58|6148.58|6268.9|6148.9|6268.9|6148.9|6268.14|6148.14|10
1655235030000|2022-06-14 19:30:30|6269.01|6149.01|6273.36|6153.36|6273.63|6153.63|6269.01|6149.01|10
1655235040000|2022-06-14 19:30:40|6273.88|6153.88|6279.5|6159.5|6279.5|6159.5|6273.88|6153.88|10
1655235050000|2022-06-14 19:30:50|6279.78|6159.78|6281.38|6161.38|6281.38|6161.38|6279.78|6159.78|10
1655235060000|2022-06-14 19:31:00|6281.27|6161.27|6286.22|6166.22|6286.22|6166.22|6281.27|6161.27|10
1655235070000|2022-06-14 19:31:10|6286.73|6166.73|6291.04|6171.04|6291.04|6171.04|6286.73|6166.73|10
1655235080000|2022-06-14 19:31:20|6291.03|6171.03|6290.9|6170.9|6291.38|6171.38|6290.53|6170.53|9
1655235090000|2022-06-14 19:31:30|6290.66|6170.66|6291.83|6171.83|6291.83|6171.83|6290.66|6170.66|10
1655235100000|2022-06-14 19:31:40|6291.63|6171.63|6291.95|6171.95|6293.25|6173.25|6291.06|6171.06|10
1655235110000|2022-06-14 19:31:50|6293.51|6173.51|6292.71|6172.71|6294.25|6174.25|6292.36|6172.36|10
1655235120000|2022-06-14 19:32:00|6292.52|6172.52|6292.32|6172.32|6292.75|6172.75|6292.23|6172.23|9
1655235130000|2022-06-14 19:32:10|6292.26|6172.26|6293.23|6173.23|6293.23|6173.23|6291.99|6171.99|10
1655235140000|2022-06-14 19:32:20|6292.88|6172.88|6294.17|6174.17|6294.17|6174.17|6292.73|6172.73|10
1655235150000|2022-06-14 19:32:30|6293.99|6173.99|6295.7|6175.7|6295.7|6175.7|6293.99|6173.99|10
1655235160000|2022-06-14 19:32:40|6295.88|6175.88|6300.68|6180.68|6300.68|6180.68|6295.88|6175.88|10
1655235170000|2022-06-14 19:32:50|6300.53|6180.53|6302.53|6182.53|6302.53|6182.53|6300.53|6180.53|10
1655235180000|2022-06-14 19:33:00|6302.57|6182.57|6302.27|6182.27|6302.83|6182.83|6302.27|6182.27|10
1655235190000|2022-06-14 19:33:10|6302.22|6182.22|6303.53|6183.53|6303.53|6183.53|6301.98|6181.98|8
1655235200000|2022-06-14 19:33:20|6303.44|6183.44|6303.95|6183.95|6303.98|6183.98|6303.25|6183.25|10
1655235210000|2022-06-14 19:33:30|6303.31|6183.31|6301.79|6181.79|6303.31|6183.31|6301.79|6181.79|9
1655235220000|2022-06-14 19:33:40|6302.28|6182.28|6302.29|6182.29|6302.57|6182.57|6302.05|6182.05|10
1655235230000|2022-06-14 19:33:50|6302.1|6182.1|6302.28|6182.28|6302.88|6182.88|6301.82|6181.82|10
1655235240000|2022-06-14 19:34:00|6302.37|6182.37|6300.8|6180.8|6302.49|6182.49|6300.8|6180.8|10
1655235250000|2022-06-14 19:34:10|6300.96|6180.96|6298.68|6178.68|6300.96|6180.96|6298.68|6178.68|10
1655235260000|2022-06-14 19:34:20|6297.54|6177.54|6294.84|6174.84|6297.54|6177.54|6294.84|6174.84|10
1655235270000|2022-06-14 19:34:30|6294.98|6174.98|6293.69|6173.69|6294.98|6174.98|6293.63|6173.63|10
1655235280000|2022-06-14 19:34:40|6293.08|6173.08|6291.16|6171.16|6293.08|6173.08|6291.16|6171.16|10
1655235290000|2022-06-14 19:34:50|6290.74|6170.74|6289.93|6169.93|6290.99|6170.99|6289.85|6169.85|10
1655235300000|2022-06-14 19:35:00|6289.54|6169.54|6291.06|6171.06|6291.33|6171.33|6289.54|6169.54|10
1655235310000|2022-06-14 19:35:10|6291.12|6171.12|6292.03|6172.03|6292.47|6172.47|6291.01|6171.01|10
1655235320000|2022-06-14 19:35:20|6291.77|6171.77|6292.81|6172.81|6292.9|6172.9|6291.77|6171.77|9
1655235330000|2022-06-14 19:35:30|6292.85|6172.85|6294.17|6174.17|6294.65|6174.65|6292.85|6172.85|10
1655235340000|2022-06-14 19:35:40|6294.41|6174.41|6294.31|6174.31|6294.64|6174.64|6293.94|6173.94|10
1655235350000|2022-06-14 19:35:50|6294.35|6174.35|6293.81|6173.81|6294.35|6174.35|6293.21|6173.21|10
1655235360000|2022-06-14 19:36:00|6293.94|6173.94|6293.05|6173.05|6294.56|6174.56|6292.99|6172.99|10
1655235370000|2022-06-14 19:36:10|6293.53|6173.53|6294.05|6174.05|6294.05|6174.05|6293.4|6173.4|9
1655235380000|2022-06-14 19:36:20|6293.98|6173.98|6294.28|6174.28|6294.29|6174.29|6293.41|6173.41|9
1655235390000|2022-06-14 19:36:30|6293.86|6173.86|6293.99|6173.99|6294.59|6174.59|6293.86|6173.86|9
1655235400000|2022-06-14 19:36:40|6293.3|6173.3|6292.76|6172.76|6293.35|6173.35|6292.16|6172.16|10
1655235410000|2022-06-14 19:36:50|6293.4|6173.4|6290.91|6170.91|6293.4|6173.4|6290.91|6170.91|10
1655235420000|2022-06-14 19:37:00|6290.54|6170.54|6291.49|6171.49|6291.49|6171.49|6290.25|6170.25|10
1655235430000|2022-06-14 19:37:10|6290.66|6170.66|6290.75|6170.75|6291.33|6171.33|6290.25|6170.25|9
1655235440000|2022-06-14 19:37:20|6290.83|6170.83|6290.82|6170.82|6291.67|6171.67|6290.4|6170.4|10
1655235450000|2022-06-14 19:37:30|6291.55|6171.55|6292.2|6172.2|6292.2|6172.2|6290.77|6170.77|10
1655235460000|2022-06-14 19:37:40|6292.04|6172.04|6292.96|6172.96|6293.59|6173.59|6291.98|6171.98|10
1655235470000|2022-06-14 19:37:50|6292.97|6172.97|6294.65|6174.65|6295.38|6175.38|6292.83|6172.83|10
1655235480000|2022-06-14 19:38:00|6296.24|6176.24|6299.55|6179.55|6299.55|6179.55|6296.24|6176.24|10
1655235490000|2022-06-14 19:38:10|6299.16|6179.16|6299.7|6179.7|6299.94|6179.94|6299|6179|10
1655235500000|2022-06-14 19:38:20|6299.59|6179.59|6301.46|6181.46|6301.69|6181.69|6299.47|6179.47|10
1655235510000|2022-06-14 19:38:30|6302.21|6182.21|6303.31|6183.31|6303.31|6183.31|6302.21|6182.21|10
1655235520000|2022-06-14 19:38:40|6302.15|6182.15|6304.21|6184.21|6304.21|6184.21|6302.15|6182.15|10
1655235530000|2022-06-14 19:38:50|6304.1|6184.1|6305.45|6185.45|6305.48|6185.48|6304.1|6184.1|10
1655235540000|2022-06-14 19:39:00|6305.34|6185.34|6307.72|6187.72|6308.05|6188.05|6305.34|6185.34|9
1655235550000|2022-06-14 19:39:10|6307.99|6187.99|6309.87|6189.87|6309.87|6189.87|6307.99|6187.99|10
1655235560000|2022-06-14 19:39:20|6310.01|6190.01|6310.7|6190.7|6310.7|6190.7|6309.96|6189.96|10
1655235570000|2022-06-14 19:39:30|6310.88|6190.88|6308.89|6188.89|6310.92|6190.92|6308.89|6188.89|10
1655235580000|2022-06-14 19:39:40|6309.9|6189.9|6308.53|6188.53|6309.9|6189.9|6308.51|6188.51|9
1655235590000|2022-06-14 19:39:50|6308|6188|6307.48|6187.48|6308.1|6188.1|6307.41|6187.41|10
1655235600000|2022-06-14 19:40:00|6307.37|6187.37|6307.14|6187.14|6307.87|6187.87|6307.07|6187.07|10
1655235610000|2022-06-14 19:40:10|6307.55|6187.55|6308.41|6188.41|6308.82|6188.82|6307.35|6187.35|10
1655235620000|2022-06-14 19:40:20|6308.34|6188.34|6308.8|6188.8|6309|6189|6308.32|6188.32|9
1655235630000|2022-06-14 19:40:30|6308.51|6188.51|6308.82|6188.82|6309.33|6189.33|6308.51|6188.51|10
1655235640000|2022-06-14 19:40:40|6308.63|6188.63|6308.39|6188.39|6308.91|6188.91|6308.08|6188.08|10
1655235650000|2022-06-14 19:40:50|6308.52|6188.52|6307.4|6187.4|6308.52|6188.52|6307.29|6187.29|10
1655235660000|2022-06-14 19:41:00|6307.69|6187.69|6306.2|6186.2|6307.69|6187.69|6306.2|6186.2|9
1655235670000|2022-06-14 19:41:10|6305.86|6185.86|6306.76|6186.76|6306.76|6186.76|6305.86|6185.86|10
1655235680000|2022-06-14 19:41:20|6306.62|6186.62|6306.83|6186.83|6306.83|6186.83|6306|6186|10
1655235690000|2022-06-14 19:41:30|6306.5|6186.5|6305.99|6185.99|6306.5|6186.5|6305.9|6185.9|10
1655235700000|2022-06-14 19:41:40|6306.5|6186.5|6306.84|6186.84|6307.82|6187.82|6306.17|6186.17|9
1655235710000|2022-06-14 19:41:50|6307.06|6187.06|6309.4|6189.4|6309.4|6189.4|6307.06|6187.06|10
1655235720000|2022-06-14 19:42:00|6309.56|6189.56|6313.6|6193.6|6313.6|6193.6|6309.56|6189.56|10
1655235730000|2022-06-14 19:42:10|6313.21|6193.21|6315.26|6195.26|6315.26|6195.26|6313.21|6193.21|10
1655235740000|2022-06-14 19:42:20|6315.06|6195.06|6316.41|6196.41|6316.41|6196.41|6315.06|6195.06|8
1655235750000|2022-06-14 19:42:30|6317|6197|6316.54|6196.54|6317.11|6197.11|6316.23|6196.23|10
1655235760000|2022-06-14 19:42:40|6316.08|6196.08|6315.35|6195.35|6316.12|6196.12|6315.35|6195.35|10
1655235770000|2022-06-14 19:42:50|6315.24|6195.24|6314.54|6194.54|6315.46|6195.46|6314.47|6194.47|10
1655235780000|2022-06-14 19:43:00|6314.29|6194.29|6312.94|6192.94|6314.83|6194.83|6312.94|6192.94|9
1655235790000|2022-06-14 19:43:10|6312.75|6192.75|6310.58|6190.58|6312.75|6192.75|6310.24|6190.24|10
1655235800000|2022-06-14 19:43:20|6310.63|6190.63|6311.16|6191.16|6311.16|6191.16|6309.82|6189.82|10
1655235810000|2022-06-14 19:43:30|6311.09|6191.09|6311.36|6191.36|6311.36|6191.36|6310.31|6190.31|10
1655235820000|2022-06-14 19:43:40|6311.34|6191.34|6311.4|6191.4|6311.94|6191.94|6310.86|6190.86|10
1655235830000|2022-06-14 19:43:50|6311.43|6191.43|6311.85|6191.85|6312.4|6192.4|6311.2|6191.2|10
1655235840000|2022-06-14 19:44:00|6312.01|6192.01|6311.44|6191.44|6312.23|6192.23|6311.44|6191.44|10
1655235850000|2022-06-14 19:44:10|6311.28|6191.28|6311.1|6191.1|6311.35|6191.35|6310.87|6190.87|10
1655235860000|2022-06-14 19:44:20|6310.89|6190.89|6309.55|6189.55|6310.94|6190.94|6309.35|6189.35|10
1655235870000|2022-06-14 19:44:30|6309.95|6189.95|6308.56|6188.56|6310.09|6190.09|6308.56|6188.56|10
1655235880000|2022-06-14 19:44:40|6308.38|6188.38|6308.33|6188.33|6308.57|6188.57|6308.23|6188.23|10
1655235890000|2022-06-14 19:44:50|6308.36|6188.36|6307.45|6187.45|6308.36|6188.36|6307.41|6187.41|10
1655235900000|2022-06-14 19:45:00|6306.4|6186.4|6303.67|6183.67|6306.4|6186.4|6303.67|6183.67|10
1655235910000|2022-06-14 19:45:10|6303.94|6183.94|6302.08|6182.08|6303.94|6183.94|6302.08|6182.08|10
1655235920000|2022-06-14 19:45:20|6301.95|6181.95|6297.99|6177.99|6301.95|6181.95|6297.99|6177.99|10
1655235930000|2022-06-14 19:45:30|6298.33|6178.33|6297.86|6177.86|6298.48|6178.48|6297.84|6177.84|10
1655235940000|2022-06-14 19:45:40|6297.71|6177.71|6298.59|6178.59|6298.72|6178.72|6297.71|6177.71|10
1655235950000|2022-06-14 19:45:50|6298.56|6178.56|6298.81|6178.81|6299.05|6179.05|6298.56|6178.56|10
1655235960000|2022-06-14 19:46:00|6299.2|6179.2|6298.88|6178.88|6299.35|6179.35|6298.88|6178.88|7
1655235970000|2022-06-14 19:46:10|6298.74|6178.74|6299.27|6179.27|6299.69|6179.69|6298.74|6178.74|10
1655235980000|2022-06-14 19:46:20|6299.59|6179.59|6299.5|6179.5|6299.62|6179.62|6298.64|6178.64|10
1655235990000|2022-06-14 19:46:30|6299.25|6179.25|6299.77|6179.77|6300.04|6180.04|6299.09|6179.09|10
1655236000000|2022-06-14 19:46:40|6299.28|6179.28|6300.66|6180.66|6300.68|6180.68|6299.28|6179.28|10
1655236010000|2022-06-14 19:46:50|6301.06|6181.06|6302.55|6182.55|6302.93|6182.93|6301.06|6181.06|10
1655236020000|2022-06-14 19:47:00|6302.32|6182.32|6304.27|6184.27|6305.03|6185.03|6302.32|6182.32|10
1655236030000|2022-06-14 19:47:10|6304.83|6184.83|6303.54|6183.54|6305.59|6185.59|6303.54|6183.54|10
1655236040000|2022-06-14 19:47:20|6303.8|6183.8|6304.35|6184.35|6304.62|6184.62|6303.62|6183.62|10
1655236050000|2022-06-14 19:47:30|6303.71|6183.71|6303.52|6183.52|6304.03|6184.03|6303.42|6183.42|10
1655236060000|2022-06-14 19:47:40|6303.97|6183.97|6303.34|6183.34|6304.05|6184.05|6303.34|6183.34|9
1655236070000|2022-06-14 19:47:50|6303.5|6183.5|6303.31|6183.31|6303.84|6183.84|6303.16|6183.16|10
1655236080000|2022-06-14 19:48:00|6303.04|6183.04|6303.78|6183.78|6303.78|6183.78|6302.57|6182.57|10
1655236090000|2022-06-14 19:48:10|6302.99|6182.99|6303.02|6183.02|6303.34|6183.34|6302.75|6182.75|10
1655236100000|2022-06-14 19:48:20|6302.98|6182.98|6304.04|6184.04|6304.27|6184.27|6302.98|6182.98|10
1655236110000|2022-06-14 19:48:30|6304.2|6184.2|6304.95|6184.95|6305.21|6185.21|6304.01|6184.01|10
1655236120000|2022-06-14 19:48:40|6304.98|6184.98|6304.85|6184.85|6305.21|6185.21|6304.55|6184.55|10
1655236130000|2022-06-14 19:48:50|6304.67|6184.67|6304.92|6184.92|6304.92|6184.92|6304.29|6184.29|10
1655236140000|2022-06-14 19:49:00|6305.14|6185.14|6307.2|6187.2|6307.2|6187.2|6305.14|6185.14|10
1655236150000|2022-06-14 19:49:10|6307.41|6187.41|6311.09|6191.09|6311.54|6191.54|6307.41|6187.41|10
1655236160000|2022-06-14 19:49:20|6311.2|6191.2|6313.01|6193.01|6313.01|6193.01|6311.2|6191.2|9
1655236170000|2022-06-14 19:49:30|6312.5|6192.5|6315.46|6195.46|6315.8|6195.8|6312.5|6192.5|10
1655236180000|2022-06-14 19:49:40|6315.42|6195.42|6314.25|6194.25|6315.8|6195.8|6314.16|6194.16|10
1655236190000|2022-06-14 19:49:50|6314.2|6194.2|6313.9|6193.9|6314.2|6194.2|6313.79|6193.79|10
1655236200000|2022-06-14 19:50:00|6313.68|6193.68|6312.19|6192.19|6313.68|6193.68|6312.14|6192.14|10
1655236210000|2022-06-14 19:50:10|6311.02|6191.02|6306.66|6186.66|6311.22|6191.22|6306.66|6186.66|10
1655236220000|2022-06-14 19:50:20|6307.38|6187.38|6303.55|6183.55|6307.44|6187.44|6303.55|6183.55|10
1655236230000|2022-06-14 19:50:30|6302.97|6182.97|6300.68|6180.68|6303.18|6183.18|6300.68|6180.68|10
1655236240000|2022-06-14 19:50:40|6300.69|6180.69|6297.26|6177.26|6300.69|6180.69|6297.19|6177.19|10
1655236250000|2022-06-14 19:50:50|6297.03|6177.03|6294.7|6174.7|6297.03|6177.03|6294.7|6174.7|10
1655236260000|2022-06-14 19:51:00|6294.41|6174.41|6291.79|6171.79|6294.41|6174.41|6291.67|6171.67|10
1655236270000|2022-06-14 19:51:10|6291.69|6171.69|6291.33|6171.33|6291.77|6171.77|6291.19|6171.19|10
1655236280000|2022-06-14 19:51:20|6291.7|6171.7|6290.48|6170.48|6291.91|6171.91|6290.48|6170.48|10
1655236290000|2022-06-14 19:51:30|6290.87|6170.87|6291.6|6171.6|6291.6|6171.6|6290.85|6170.85|10
1655236300000|2022-06-14 19:51:40|6291.88|6171.88|6293.48|6173.48|6293.48|6173.48|6291.63|6171.63|10
1655236310000|2022-06-14 19:51:50|6294.12|6174.12|6294.94|6174.94|6295.37|6175.37|6294.12|6174.12|10
1655236320000|2022-06-14 19:52:00|6294.87|6174.87|6295.42|6175.42|6295.42|6175.42|6294.56|6174.56|10
1655236330000|2022-06-14 19:52:10|6295.24|6175.24|6294.44|6174.44|6295.24|6175.24|6294.36|6174.36|8
1655236340000|2022-06-14 19:52:20|6294.34|6174.34|6294.94|6174.94|6294.95|6174.95|6294.2|6174.2|10
1655236350000|2022-06-14 19:52:30|6294.6|6174.6|6301|6181|6301.17|6181.17|6294.6|6174.6|10
1655236360000|2022-06-14 19:52:40|6301.09|6181.09|6303.45|6183.45|6303.45|6183.45|6301.09|6181.09|9
1655236370000|2022-06-14 19:52:50|6303.92|6183.92|6305.05|6185.05|6305.68|6185.68|6303.92|6183.92|10
1655236380000|2022-06-14 19:53:00|6304.94|6184.94|6304.95|6184.95|6305.22|6185.22|6304.9|6184.9|8
1655236390000|2022-06-14 19:53:10|6304.79|6184.79|6303.43|6183.43|6304.79|6184.79|6303.43|6183.43|9
1655236400000|2022-06-14 19:53:20|6303.34|6183.34|6301.42|6181.42|6303.34|6183.34|6301.42|6181.42|10
1655236410000|2022-06-14 19:53:30|6301.33|6181.33|6300.21|6180.21|6301.33|6181.33|6300.21|6180.21|10
1655236420000|2022-06-14 19:53:40|6299.93|6179.93|6298.06|6178.06|6299.93|6179.93|6298.06|6178.06|10
1655236430000|2022-06-14 19:53:50|6297.87|6177.87|6295.61|6175.61|6297.87|6177.87|6295.51|6175.51|10
1655236440000|2022-06-14 19:54:00|6295.52|6175.52|6295.06|6175.06|6295.78|6175.78|6295.06|6175.06|10
1655236450000|2022-06-14 19:54:10|6295.32|6175.32|6293.9|6173.9|6295.32|6175.32|6293.87|6173.87|10
1655236460000|2022-06-14 19:54:20|6293.5|6173.5|6292.9|6172.9|6293.8|6173.8|6292.64|6172.64|10
1655236470000|2022-06-14 19:54:30|6293.45|6173.45|6295.7|6175.7|6295.7|6175.7|6293.36|6173.36|10
1655236480000|2022-06-14 19:54:40|6295.74|6175.74|6296.52|6176.52|6296.52|6176.52|6295.36|6175.36|10
1655236490000|2022-06-14 19:54:50|6296.45|6176.45|6297.07|6177.07|6297.07|6177.07|6295.79|6175.79|10
1655236500000|2022-06-14 19:55:00|6296.25|6176.25|6296.99|6176.99|6297.71|6177.71|6296.25|6176.25|10
1655236510000|2022-06-14 19:55:10|6297.16|6177.16|6296.23|6176.23|6297.16|6177.16|6296.03|6176.03|10
1655236520000|2022-06-14 19:55:20|6296.34|6176.34|6295.4|6175.4|6296.4|6176.4|6295.32|6175.32|9
1655236530000|2022-06-14 19:55:30|6295.28|6175.28|6295.07|6175.07|6295.31|6175.31|6294.71|6174.71|10
1655236540000|2022-06-14 19:55:40|6295|6175|6295.41|6175.41|6295.41|6175.41|6294.93|6174.93|9
1655236550000|2022-06-14 19:55:50|6296.14|6176.14|6297.08|6177.08|6297.15|6177.15|6296.14|6176.14|10
1655236560000|2022-06-14 19:56:00|6297.26|6177.26|6297.23|6177.23|6297.62|6177.62|6296.94|6176.94|9
1655236570000|2022-06-14 19:56:10|6297.07|6177.07|6296.11|6176.11|6297.11|6177.11|6296.11|6176.11|10
1655236580000|2022-06-14 19:56:20|6296.27|6176.27|6296.46|6176.46|6296.78|6176.78|6295.77|6175.77|10
1655236590000|2022-06-14 19:56:30|6296.78|6176.78|6296.61|6176.61|6297.09|6177.09|6296.53|6176.53|10
1655236600000|2022-06-14 19:56:40|6296.76|6176.76|6298.15|6178.15|6298.15|6178.15|6296.76|6176.76|9
1655236610000|2022-06-14 19:56:50|6298.13|6178.13|6300.5|6180.5|6300.5|6180.5|6298.13|6178.13|10
1655236620000|2022-06-14 19:57:00|6300.84|6180.84|6301.38|6181.38|6301.6|6181.6|6300.84|6180.84|10
1655236630000|2022-06-14 19:57:10|6301.43|6181.43|6303.88|6183.88|6303.88|6183.88|6301.35|6181.35|10
1655236640000|2022-06-14 19:57:20|6303.87|6183.87|6304.55|6184.55|6304.55|6184.55|6303.66|6183.66|9
1655236650000|2022-06-14 19:57:30|6305.06|6185.06|6304.87|6184.87|6305.32|6185.32|6304.78|6184.78|10
1655236660000|2022-06-14 19:57:40|6304.83|6184.83|6303.46|6183.46|6304.83|6184.83|6303.46|6183.46|10
1655236670000|2022-06-14 19:57:50|6303.33|6183.33|6302.48|6182.48|6303.46|6183.46|6302.48|6182.48|10
1655236680000|2022-06-14 19:58:00|6302.49|6182.49|6303.43|6183.43|6303.43|6183.43|6302.48|6182.48|10
1655236690000|2022-06-14 19:58:10|6303.5|6183.5|6305.55|6185.55|6305.55|6185.55|6303.5|6183.5|10
1655236700000|2022-06-14 19:58:20|6305.79|6185.79|6306.43|6186.43|6306.43|6186.43|6305.79|6185.79|10
1655236710000|2022-06-14 19:58:30|6306.44|6186.44|6307.44|6187.44|6307.44|6187.44|6306.15|6186.15|10
1655236720000|2022-06-14 19:58:40|6307.99|6187.99|6306.49|6186.49|6307.99|6187.99|6306.25|6186.25|10
1655236730000|2022-06-14 19:58:50|6306.48|6186.48|6306.29|6186.29|6306.56|6186.56|6305.89|6185.89|10
1655236740000|2022-06-14 19:59:00|6306.33|6186.33|6306.26|6186.26|6306.97|6186.97|6306.26|6186.26|10
1655236750000|2022-06-14 19:59:10|6306.53|6186.53|6304.52|6184.52|6306.53|6186.53|6304.52|6184.52|10
1655236760000|2022-06-14 19:59:20|6305.04|6185.04|6304.37|6184.37|6305.09|6185.09|6304.36|6184.36|10
1655236770000|2022-06-14 19:59:30|6304.21|6184.21|6305.14|6185.14|6305.14|6185.14|6303.85|6183.85|10
1655236780000|2022-06-14 19:59:40|6304.94|6184.94|6303.6|6183.6|6304.94|6184.94|6303.6|6183.6|10
1655236790000|2022-06-14 19:59:50|6303.97|6183.97|6302.15|6182.15|6304.78|6184.78|6302|6182|10
1655236800000|2022-06-14 20:00:00|6302.09|6182.09|6302.2|6182.2|6302.51|6182.51|6301.65|6181.65|10
1655236810000|2022-06-14 20:00:10|6302.91|6182.91|6305|6185|6305|6185|6302.91|6182.91|10
1655236820000|2022-06-14 20:00:20|6304.94|6184.94|6302.3|6182.3|6304.94|6184.94|6302.23|6182.23|10
1655236830000|2022-06-14 20:00:30|6302.31|6182.31|6299.81|6179.81|6302.31|6182.31|6299.81|6179.81|10
1655236840000|2022-06-14 20:00:40|6299.88|6179.88|6297.97|6177.97|6299.88|6179.88|6297.91|6177.91|10
1655236850000|2022-06-14 20:00:50|6298.13|6178.13|6297.89|6177.89|6298.29|6178.29|6297.43|6177.43|9
1655236860000|2022-06-14 20:01:00|6298|6178|6297.74|6177.74|6298.07|6178.07|6297.69|6177.69|10
1655236870000|2022-06-14 20:01:10|6298.13|6178.13|6298.62|6178.62|6298.77|6178.77|6297.93|6177.93|10
1655236880000|2022-06-14 20:01:20|6298.96|6178.96|6298.87|6178.87|6299.59|6179.59|6298.74|6178.74|10
1655236890000|2022-06-14 20:01:30|6299.23|6179.23|6300.11|6180.11|6300.11|6180.11|6298.76|6178.76|10
1655236900000|2022-06-14 20:01:40|6300.66|6180.66|6300.33|6180.33|6300.66|6180.66|6299.71|6179.71|10
1655236910000|2022-06-14 20:01:50|6300.02|6180.02|6301.39|6181.39|6301.39|6181.39|6300|6180|10
1655236920000|2022-06-14 20:02:00|6301.31|6181.31|6302.19|6182.19|6302.48|6182.48|6301|6181|10
1655236930000|2022-06-14 20:02:10|6302.59|6182.59|6303.55|6183.55|6303.55|6183.55|6302.27|6182.27|10
1655236940000|2022-06-14 20:02:20|6303.62|6183.62|6304.63|6184.63|6304.75|6184.75|6303.37|6183.37|10
1655236950000|2022-06-14 20:02:30|6304.47|6184.47|6304.95|6184.95|6305.2|6185.2|6304.21|6184.21|10
1655236960000|2022-06-14 20:02:40|6304.78|6184.78|6305.3|6185.3|6305.83|6185.83|6304.39|6184.39|10
1655236970000|2022-06-14 20:02:50|6305.51|6185.51|6306.42|6186.42|6306.57|6186.57|6305.49|6185.49|10
1655236980000|2022-06-14 20:03:00|6306.21|6186.21|6306.86|6186.86|6306.86|6186.86|6306.16|6186.16|10
1655236990000|2022-06-14 20:03:10|6307.22|6187.22|6307.43|6187.43|6307.57|6187.57|6307.22|6187.22|10
1655237000000|2022-06-14 20:03:20|6307.44|6187.44|6307.92|6187.92|6307.92|6187.92|6307.18|6187.18|9
1655237010000|2022-06-14 20:03:30|6307.83|6187.83|6308.04|6188.04|6308.04|6188.04|6307.4|6187.4|8
1655237020000|2022-06-14 20:03:40|6307.93|6187.93|6307.92|6187.92|6308.09|6188.09|6307.69|6187.69|10
1655237030000|2022-06-14 20:03:50|6308.15|6188.15|6308|6188|6308.15|6188.15|6307.78|6187.78|10
1655237040000|2022-06-14 20:04:00|6307.93|6187.93|6308.02|6188.02|6308.38|6188.38|6307.92|6187.92|10
1655237050000|2022-06-14 20:04:10|6308.15|6188.15|6309.79|6189.79|6309.79|6189.79|6308.15|6188.15|10
1655237060000|2022-06-14 20:04:20|6309.97|6189.97|6310.35|6190.35|6310.45|6190.45|6309.87|6189.87|10
1655237070000|2022-06-14 20:04:30|6310.29|6190.29|6309.61|6189.61|6310.29|6190.29|6309.44|6189.44|10
1655237080000|2022-06-14 20:04:40|6309.56|6189.56|6308.97|6188.97|6309.6|6189.6|6308.97|6188.97|10
1655237090000|2022-06-14 20:04:50|6308.84|6188.84|6309.27|6189.27|6309.27|6189.27|6308.75|6188.75|10
1655237100000|2022-06-14 20:05:00|6309.15|6189.15|6309.38|6189.38|6309.38|6189.38|6308.97|6188.97|10
1655237110000|2022-06-14 20:05:10|6309.76|6189.76|6310.44|6190.44|6310.44|6190.44|6309.76|6189.76|9
1655237120000|2022-06-14 20:05:20|6310.71|6190.71|6313.18|6193.18|6313.18|6193.18|6310.71|6190.71|8
1655237130000|2022-06-14 20:05:30|6313.08|6193.08|6312.95|6192.95|6313.23|6193.23|6312.89|6192.89|9
1655237140000|2022-06-14 20:05:40|6312.72|6192.72|6312.35|6192.35|6313|6193|6312.15|6192.15|10
1655237150000|2022-06-14 20:05:50|6312.28|6192.28|6312.27|6192.27|6312.28|6192.28|6311.93|6191.93|10
1655237160000|2022-06-14 20:06:00|6312.37|6192.37|6313.11|6193.11|6313.45|6193.45|6312.37|6192.37|10
1655237170000|2022-06-14 20:06:10|6312.93|6192.93|6312.84|6192.84|6313.13|6193.13|6312.84|6192.84|10
1655237180000|2022-06-14 20:06:20|6313.33|6193.33|6312.41|6192.41|6313.45|6193.45|6312.41|6192.41|10
1655237190000|2022-06-14 20:06:30|6312.24|6192.24|6311.72|6191.72|6312.52|6192.52|6311.67|6191.67|10
1655237200000|2022-06-14 20:06:40|6311.71|6191.71|6311.2|6191.2|6311.92|6191.92|6311.2|6191.2|8
1655237210000|2022-06-14 20:06:50|6311.04|6191.04|6310.76|6190.76|6311.06|6191.06|6310.76|6190.76|7
1655237220000|2022-06-14 20:07:00|6310.77|6190.77|6310.87|6190.87|6310.87|6190.87|6310.7|6190.7|8
1655237230000|2022-06-14 20:07:10|6310.83|6190.83|6311.28|6191.28|6311.3|6191.3|6310.83|6190.83|9
1655237240000|2022-06-14 20:07:20|6311.35|6191.35|6311.55|6191.55|6311.58|6191.58|6311.35|6191.35|10
1655237250000|2022-06-14 20:07:30|6311.48|6191.48|6312.24|6192.24|6312.35|6192.35|6311.48|6191.48|9
1655237260000|2022-06-14 20:07:40|6312.35|6192.35|6312.42|6192.42|6312.42|6192.42|6312.26|6192.26|8
1655237270000|2022-06-14 20:07:50|6312.41|6192.41|6311.84|6191.84|6312.43|6192.43|6311.84|6191.84|8
1655237280000|2022-06-14 20:08:00|6311.61|6191.61|6311.59|6191.59|6311.64|6191.64|6311.37|6191.37|10
1655237290000|2022-06-14 20:08:10|6311.42|6191.42|6312.07|6192.07|6312.08|6192.08|6311.42|6191.42|9
1655237300000|2022-06-14 20:08:20|6312.29|6192.29|6312.18|6192.18|6312.29|6192.29|6311.83|6191.83|10
1655237310000|2022-06-14 20:08:30|6312.24|6192.24|6311.39|6191.39|6312.24|6192.24|6311.39|6191.39|9
1655237320000|2022-06-14 20:08:40|6311.41|6191.41|6312.26|6192.26|6312.26|6192.26|6311.41|6191.41|10
1655237330000|2022-06-14 20:08:50|6312.38|6192.38|6312.95|6192.95|6313.09|6193.09|6312.38|6192.38|10
1655237340000|2022-06-14 20:09:00|6313.07|6193.07|6313.71|6193.71|6313.71|6193.71|6313.07|6193.07|8
1655237350000|2022-06-14 20:09:10|6314.31|6194.31|6315.94|6195.94|6315.94|6195.94|6314.31|6194.31|10
1655237360000|2022-06-14 20:09:20|6316.08|6196.08|6316.16|6196.16|6316.16|6196.16|6315.75|6195.75|10
1655237370000|2022-06-14 20:09:30|6316.28|6196.28|6315.32|6195.32|6316.28|6196.28|6315.07|6195.07|10
1655237380000|2022-06-14 20:09:40|6315.33|6195.33|6315.43|6195.43|6315.44|6195.44|6315.32|6195.32|9
1655237390000|2022-06-14 20:09:50|6315.48|6195.48|6315.35|6195.35|6315.62|6195.62|6315.35|6195.35|9
1655237400000|2022-06-14 20:10:00|6315.27|6195.27|6315.83|6195.83|6315.83|6195.83|6315.24|6195.24|10
1655237410000|2022-06-14 20:10:10|6315.8|6195.8|6315.9|6195.9|6316.26|6196.26|6315.8|6195.8|8
1655237420000|2022-06-14 20:10:20|6315.98|6195.98|6315.83|6195.83|6316.09|6196.09|6315.77|6195.77|10
1655237430000|2022-06-14 20:10:30|6316.09|6196.09|6315.56|6195.56|6316.09|6196.09|6315.44|6195.44|10
1655237440000|2022-06-14 20:10:40|6315.33|6195.33|6313.6|6193.6|6315.33|6195.33|6313.6|6193.6|9
1655237450000|2022-06-14 20:10:50|6313.31|6193.31|6313.03|6193.03|6313.31|6193.31|6312.78|6192.78|10
1655237460000|2022-06-14 20:11:00|6312.94|6192.94|6313.21|6193.21|6313.24|6193.24|6312.75|6192.75|10
1655237470000|2022-06-14 20:11:10|6313.28|6193.28|6312.54|6192.54|6313.35|6193.35|6312.54|6192.54|10
1655237480000|2022-06-14 20:11:20|6312.33|6192.33|6311.81|6191.81|6312.38|6192.38|6311.67|6191.67|10
1655237490000|2022-06-14 20:11:30|6311.78|6191.78|6310.69|6190.69|6311.78|6191.78|6310.69|6190.69|10
1655237500000|2022-06-14 20:11:40|6310.45|6190.45|6310.43|6190.43|6310.49|6190.49|6310.27|6190.27|10
1655237510000|2022-06-14 20:11:50|6310.33|6190.33|6310.31|6190.31|6310.57|6190.57|6310.08|6190.08|10
1655237520000|2022-06-14 20:12:00|6310.21|6190.21|6310.27|6190.27|6310.35|6190.35|6310.16|6190.16|9
1655237530000|2022-06-14 20:12:10|6310.24|6190.24|6309.81|6189.81|6310.29|6190.29|6309.79|6189.79|10
1655237540000|2022-06-14 20:12:20|6309.74|6189.74|6308.6|6188.6|6309.74|6189.74|6308.6|6188.6|9
1655237550000|2022-06-14 20:12:30|6308.65|6188.65|6308.33|6188.33|6308.79|6188.79|6308.33|6188.33|10
1655237560000|2022-06-14 20:12:40|6308.35|6188.35|6308.25|6188.25|6308.58|6188.58|6308.25|6188.25|9
1655237570000|2022-06-14 20:12:50|6308.27|6188.27|6308.03|6188.03|6308.27|6188.27|6308.03|6188.03|7
1655237580000|2022-06-14 20:13:00|6308.04|6188.04|6308|6188|6308.04|6188.04|6307.74|6187.74|9
1655237590000|2022-06-14 20:13:10|6308.14|6188.14|6308.52|6188.52|6308.56|6188.56|6308.04|6188.04|10
1655237600000|2022-06-14 20:13:20|6308.51|6188.51|6308.59|6188.59|6308.8|6188.8|6308.41|6188.41|10
1655237610000|2022-06-14 20:13:30|6308.51|6188.51|6311.25|6191.25|6311.3|6191.3|6308.51|6188.51|9
1655237620000|2022-06-14 20:13:40|6311.2|6191.2|6311.67|6191.67|6311.89|6191.89|6311.2|6191.2|10
1655237630000|2022-06-14 20:13:50|6311.69|6191.69|6312.74|6192.74|6312.74|6192.74|6311.69|6191.69|9
1655237640000|2022-06-14 20:14:00|6312.59|6192.59|6310.33|6190.33|6312.59|6192.59|6310.33|6190.33|10
1655237650000|2022-06-14 20:14:10|6309.6|6189.6|6309.22|6189.22|6309.65|6189.65|6309.22|6189.22|9
1655237660000|2022-06-14 20:14:20|6308.28|6188.28|6305.77|6185.77|6308.28|6188.28|6305.77|6185.77|10
1655237670000|2022-06-14 20:14:30|6305.73|6185.73|6304.32|6184.32|6305.73|6185.73|6304.24|6184.24|10
1655237680000|2022-06-14 20:14:40|6304.12|6184.12|6301.76|6181.76|6304.12|6184.12|6301.76|6181.76|9
1655237690000|2022-06-14 20:14:50|6301.01|6181.01|6299.36|6179.36|6301.01|6181.01|6299.36|6179.36|10
1655237700000|2022-06-14 20:15:00|6299.13|6179.13|6299.06|6179.06|6299.46|6179.46|6298.99|6178.99|10
1655237710000|2022-06-14 20:15:10|6298.93|6178.93|6298.84|6178.84|6298.99|6178.99|6298.02|6178.02|9
1655237720000|2022-06-14 20:15:20|6299.58|6179.58|6299.09|6179.09|6299.58|6179.58|6298.96|6178.96|10
1655237730000|2022-06-14 20:15:30|6299.17|6179.17|6298.1|6178.1|6299.93|6179.93|6298.1|6178.1|9
1655237740000|2022-06-14 20:15:40|6298.05|6178.05|6301.22|6181.22|6301.22|6181.22|6298.05|6178.05|9
1655237750000|2022-06-14 20:15:50|6301.21|6181.21|6304.02|6184.02|6304.02|6184.02|6301.05|6181.05|10
1655237760000|2022-06-14 20:16:00|6304.14|6184.14|6303.77|6183.77|6304.44|6184.44|6303.77|6183.77|10
1655237770000|2022-06-14 20:16:10|6303.66|6183.66|6304.41|6184.41|6304.54|6184.54|6303.66|6183.66|9
1655237780000|2022-06-14 20:16:20|6304.49|6184.49|6304.34|6184.34|6304.86|6184.86|6304.22|6184.22|10
1655237790000|2022-06-14 20:16:30|6304.53|6184.53|6303.59|6183.59|6304.53|6184.53|6303.44|6183.44|10
1655237800000|2022-06-14 20:16:40|6303.66|6183.66|6303.99|6183.99|6303.99|6183.99|6302.92|6182.92|10
1655237810000|2022-06-14 20:16:50|6304.3|6184.3|6304.97|6184.97|6304.97|6184.97|6304.3|6184.3|9
1655237820000|2022-06-14 20:17:00|6304.85|6184.85|6305.25|6185.25|6305.43|6185.43|6304.85|6184.85|10
1655237830000|2022-06-14 20:17:10|6305.26|6185.26|6305.52|6185.52|6305.52|6185.52|6305.13|6185.13|7
1655237840000|2022-06-14 20:17:20|6305.35|6185.35|6305.82|6185.82|6306.01|6186.01|6305.35|6185.35|10
1655237850000|2022-06-14 20:17:30|6305.95|6185.95|6306.2|6186.2|6306.49|6186.49|6305.95|6185.95|9
1655237860000|2022-06-14 20:17:40|6306.19|6186.19|6306.39|6186.39|6306.42|6186.42|6306.19|6186.19|8
1655237870000|2022-06-14 20:17:50|6306.3|6186.3|6306.92|6186.92|6306.92|6186.92|6306.3|6186.3|10
1655237880000|2022-06-14 20:18:00|6306.91|6186.91|6307.17|6187.17|6307.28|6187.28|6306.87|6186.87|6
1655237890000|2022-06-14 20:18:10|6307.26|6187.26|6307.73|6187.73|6307.73|6187.73|6307.26|6187.26|10
1655237900000|2022-06-14 20:18:20|6307.7|6187.7|6309.78|6189.78|6309.78|6189.78|6307.65|6187.65|8
1655237910000|2022-06-14 20:18:30|6309.98|6189.98|6310.83|6190.83|6311.01|6191.01|6309.98|6189.98|10
1655237920000|2022-06-14 20:18:40|6310.47|6190.47|6310.56|6190.56|6310.99|6190.99|6310.38|6190.38|10
1655237930000|2022-06-14 20:18:50|6310.36|6190.36|6311.67|6191.67|6312.21|6192.21|6310.36|6190.36|9
1655237940000|2022-06-14 20:19:00|6311.68|6191.68|6311.74|6191.74|6311.79|6191.79|6311.45|6191.45|8
1655237950000|2022-06-14 20:19:10|6311.75|6191.75|6312.09|6192.09|6312.1|6192.1|6311.75|6191.75|10
1655237960000|2022-06-14 20:19:20|6312.07|6192.07|6310.75|6190.75|6312.07|6192.07|6310.75|6190.75|10
1655237970000|2022-06-14 20:19:30|6310.62|6190.62|6310.51|6190.51|6310.89|6190.89|6310.51|6190.51|10
1655237980000|2022-06-14 20:19:40|6310.39|6190.39|6309.12|6189.12|6310.51|6190.51|6309.12|6189.12|10
1655237990000|2022-06-14 20:19:50|6308.71|6188.71|6307.88|6187.88|6308.77|6188.77|6307.88|6187.88|10
1655238000000|2022-06-14 20:20:00|6307.77|6187.77|6306.51|6186.51|6307.77|6187.77|6306.43|6186.43|9
1655238010000|2022-06-14 20:20:10|6305.48|6185.48|6304.59|6184.59|6305.48|6185.48|6304.54|6184.54|9
1655238020000|2022-06-14 20:20:20|6304.64|6184.64|6303.17|6183.17|6304.68|6184.68|6303.17|6183.17|10
1655238030000|2022-06-14 20:20:30|6302.73|6182.73|6301.23|6181.23|6302.76|6182.76|6301.2|6181.2|10
1655238040000|2022-06-14 20:20:40|6301.26|6181.26|6298.55|6178.55|6301.26|6181.26|6298.55|6178.55|8
1655238050000|2022-06-14 20:20:50|6298.63|6178.63|6294.69|6174.69|6298.63|6178.63|6294.69|6174.69|10
1655238060000|2022-06-14 20:21:00|6294.49|6174.49|6289.83|6169.83|6294.57|6174.57|6289.83|6169.83|10
1655238070000|2022-06-14 20:21:10|6288.96|6168.96|6282.14|6162.14|6288.96|6168.96|6282.14|6162.14|10
1655238080000|2022-06-14 20:21:20|6281.8|6161.8|6277.79|6157.79|6281.8|6161.8|6277.79|6157.79|9
1655238090000|2022-06-14 20:21:30|6278.08|6158.08|6277.77|6157.77|6278.76|6158.76|6277.77|6157.77|9
1655238100000|2022-06-14 20:21:40|6277.57|6157.57|6270.86|6150.86|6277.6|6157.6|6270.81|6150.81|10
1655238110000|2022-06-14 20:21:50|6270.84|6150.84|6270.53|6150.53|6271.48|6151.48|6270.53|6150.53|10
1655238120000|2022-06-14 20:22:00|6270.55|6150.55|6267.14|6147.14|6270.55|6150.55|6267.08|6147.08|10
1655238130000|2022-06-14 20:22:10|6267.3|6147.3|6266.32|6146.32|6267.3|6147.3|6266.18|6146.18|10
1655238140000|2022-06-14 20:22:20|6266.28|6146.28|6265.62|6145.62|6266.49|6146.49|6265.62|6145.62|10
1655238150000|2022-06-14 20:22:30|6264.84|6144.84|6260.04|6140.04|6264.84|6144.84|6259.69|6139.69|10
1655238160000|2022-06-14 20:22:40|6259.55|6139.55|6259.22|6139.22|6259.55|6139.55|6258.69|6138.69|10
1655238170000|2022-06-14 20:22:50|6259.4|6139.4|6259.29|6139.29|6259.92|6139.92|6259.29|6139.29|10
1655238180000|2022-06-14 20:23:00|6259.25|6139.25|6257.49|6137.49|6259.25|6139.25|6257.49|6137.49|10
1655238190000|2022-06-14 20:23:10|6257.08|6137.08|6252.9|6132.9|6257.08|6137.08|6252.76|6132.76|9
1655238200000|2022-06-14 20:23:20|6253.31|6133.31|6252.58|6132.58|6253.31|6133.31|6251|6131|10
1655238210000|2022-06-14 20:23:30|6251.25|6131.25|6249.42|6129.42|6251.56|6131.56|6249.42|6129.42|10
1655238220000|2022-06-14 20:23:40|6248.4|6128.4|6245.54|6125.54|6248.4|6128.4|6244.81|6124.81|10
1655238230000|2022-06-14 20:23:50|6245.24|6125.24|6242.57|6122.57|6245.24|6125.24|6242.57|6122.57|10
1655238240000|2022-06-14 20:24:00|6242.14|6122.14|6240.88|6120.88|6242.14|6122.14|6240.63|6120.63|10
1655238250000|2022-06-14 20:24:10|6240.81|6120.81|6237.05|6117.05|6240.81|6120.81|6236.86|6116.86|10
1655238260000|2022-06-14 20:24:20|6236.7|6116.7|6231.38|6111.38|6236.7|6116.7|6231.38|6111.38|10
1655238270000|2022-06-14 20:24:30|6231.4|6111.4|6225.44|6105.44|6231.4|6111.4|6225.07|6105.07|10
1655238280000|2022-06-14 20:24:40|6225.59|6105.59|6226.81|6106.81|6226.81|6106.81|6225.27|6105.27|10
1655238290000|2022-06-14 20:24:50|6226.68|6106.68|6226.79|6106.79|6227.1|6107.1|6226.68|6106.68|9
1655238300000|2022-06-14 20:25:00|6226.8|6106.8|6225.9|6105.9|6226.8|6106.8|6225.57|6105.57|9
1655238310000|2022-06-14 20:25:10|6225.32|6105.32|6225.39|6105.39|6225.96|6105.96|6225.32|6105.32|10
1655238320000|2022-06-14 20:25:20|6225.15|6105.15|6222.6|6102.6|6225.15|6105.15|6222.6|6102.6|10
1655238330000|2022-06-14 20:25:30|6222.54|6102.54|6221.7|6101.7|6222.54|6102.54|6221.49|6101.49|10
1655238340000|2022-06-14 20:25:40|6221.37|6101.37|6218.65|6098.65|6221.82|6101.82|6218.65|6098.65|9
1655238350000|2022-06-14 20:25:50|6219.11|6099.11|6218.55|6098.55|6219.11|6099.11|6218.23|6098.23|10
1655238360000|2022-06-14 20:26:00|6218.82|6098.82|6216.97|6096.97|6218.82|6098.82|6216.97|6096.97|10
1655238370000|2022-06-14 20:26:10|6216.81|6096.81|6211.3|6091.3|6216.81|6096.81|6211.3|6091.3|10
1655238380000|2022-06-14 20:26:20|6211.67|6091.67|6211.08|6091.08|6211.67|6091.67|6210.77|6090.77|10
1655238390000|2022-06-14 20:26:30|6211.41|6091.41|6210.32|6090.32|6212.07|6092.07|6210.31|6090.31|10
1655238400000|2022-06-14 20:26:40|6210.42|6090.42|6212.35|6092.35|6212.51|6092.51|6210.42|6090.42|9
1655238410000|2022-06-14 20:26:50|6211.91|6091.91|6213.17|6093.17|6213.2|6093.2|6211.91|6091.91|10
1655238420000|2022-06-14 20:27:00|6213.77|6093.77|6212.81|6092.81|6213.77|6093.77|6212.56|6092.56|9
1655238430000|2022-06-14 20:27:10|6212.88|6092.88|6213.17|6093.17|6213.31|6093.31|6212.72|6092.72|9
1655238440000|2022-06-14 20:27:20|6212.92|6092.92|6215.49|6095.49|6215.66|6095.66|6212.92|6092.92|10
1655238450000|2022-06-14 20:27:30|6215.25|6095.25|6214.92|6094.92|6215.53|6095.53|6214.92|6094.92|9
1655238460000|2022-06-14 20:27:40|6214.88|6094.88|6214.03|6094.03|6214.96|6094.96|6214.03|6094.03|10
1655238470000|2022-06-14 20:27:50|6214.17|6094.17|6210.89|6090.89|6214.17|6094.17|6210.89|6090.89|10
1655238480000|2022-06-14 20:28:00|6210.75|6090.75|6208.97|6088.97|6210.75|6090.75|6208.97|6088.97|10
1655238490000|2022-06-14 20:28:10|6209.21|6089.21|6206.95|6086.95|6209.36|6089.36|6206.05|6086.05|10
1655238500000|2022-06-14 20:28:20|6207.94|6087.94|6207.04|6087.04|6208.34|6088.34|6206.76|6086.76|10
1655238510000|2022-06-14 20:28:30|6206.64|6086.64|6206.15|6086.15|6207.59|6087.59|6206.15|6086.15|10
1655238520000|2022-06-14 20:28:40|6205.98|6085.98|6205.4|6085.4|6206.2|6086.2|6205.17|6085.17|9
1655238530000|2022-06-14 20:28:50|6205.46|6085.46|6205.22|6085.22|6205.9|6085.9|6205.22|6085.22|10
1655238540000|2022-06-14 20:29:00|6205.36|6085.36|6203.71|6083.71|6205.36|6085.36|6203.71|6083.71|10
1655238550000|2022-06-14 20:29:10|6204.27|6084.27|6199.07|6079.07|6204.27|6084.27|6199.07|6079.07|10
1655238560000|2022-06-14 20:29:20|6199.1|6079.1|6197.2|6077.2|6199.1|6079.1|6197.2|6077.2|10
1655238570000|2022-06-14 20:29:30|6197.51|6077.51|6197.61|6077.61|6197.72|6077.72|6197.43|6077.43|9
1655238580000|2022-06-14 20:29:40|6197.21|6077.21|6197.44|6077.44|6197.44|6077.44|6196.98|6076.98|10
1655238590000|2022-06-14 20:29:50|6197.31|6077.31|6198.69|6078.69|6198.93|6078.93|6197.31|6077.31|10
1655238600000|2022-06-14 20:30:00|6198.97|6078.97|6199.58|6079.58|6199.58|6079.58|6198.43|6078.43|10
1655238610000|2022-06-14 20:30:10|6199.53|6079.53|6196.66|6076.66|6199.54|6079.54|6196.66|6076.66|10
1655238620000|2022-06-14 20:30:20|6196.52|6076.52|6194.15|6074.15|6196.87|6076.87|6194.15|6074.15|10
1655238630000|2022-06-14 20:30:30|6194.94|6074.94|6192.95|6072.95|6194.94|6074.94|6192.52|6072.52|10
1655238640000|2022-06-14 20:30:40|6192.92|6072.92|6191.96|6071.96|6193.01|6073.01|6191.87|6071.87|10
1655238650000|2022-06-14 20:30:50|6191.98|6071.98|6192.1|6072.1|6192.85|6072.85|6191.83|6071.83|10
1655238660000|2022-06-14 20:31:00|6192.77|6072.77|6196.42|6076.42|6196.42|6076.42|6192.77|6072.77|10
1655238670000|2022-06-14 20:31:10|6195.63|6075.63|6198.87|6078.87|6198.87|6078.87|6195.63|6075.63|10
1655238680000|2022-06-14 20:31:20|6199.16|6079.16|6200.67|6080.67|6200.88|6080.88|6199.16|6079.16|10
1655238690000|2022-06-14 20:31:30|6201.08|6081.08|6201.52|6081.52|6202.05|6082.05|6200.69|6080.69|9
1655238700000|2022-06-14 20:31:40|6201.72|6081.72|6202.04|6082.04|6202.43|6082.43|6201.67|6081.67|10
1655238710000|2022-06-14 20:31:50|6202.28|6082.28|6202.15|6082.15|6202.28|6082.28|6201.98|6081.98|10
1655238720000|2022-06-14 20:32:00|6202.14|6082.14|6201.31|6081.31|6202.15|6082.15|6201.13|6081.13|10
1655238730000|2022-06-14 20:32:10|6201.51|6081.51|6202.16|6082.16|6202.33|6082.33|6201.51|6081.51|10
1655238740000|2022-06-14 20:32:20|6201.96|6081.96|6200.94|6080.94|6201.96|6081.96|6200.94|6080.94|10
1655238750000|2022-06-14 20:32:30|6200.97|6080.97|6200.46|6080.46|6201.18|6081.18|6200.37|6080.37|10
1655238760000|2022-06-14 20:32:40|6200.43|6080.43|6201.45|6081.45|6201.49|6081.49|6200.43|6080.43|10
1655238770000|2022-06-14 20:32:50|6201.41|6081.41|6200.97|6080.97|6201.77|6081.77|6200.62|6080.62|10
1655238780000|2022-06-14 20:33:00|6199.86|6079.86|6201.5|6081.5|6201.58|6081.58|6199.68|6079.68|10
1655238790000|2022-06-14 20:33:10|6201.39|6081.39|6206.65|6086.65|6206.65|6086.65|6201.39|6081.39|10
1655238800000|2022-06-14 20:33:20|6207.43|6087.43|6210.38|6090.38|6210.38|6090.38|6207.43|6087.43|10
1655238810000|2022-06-14 20:33:30|6210.47|6090.47|6212.26|6092.26|6212.64|6092.64|6210.47|6090.47|10
1655238820000|2022-06-14 20:33:40|6212.53|6092.53|6213.99|6093.99|6213.99|6093.99|6212.53|6092.53|10
1655238830000|2022-06-14 20:33:50|6213.92|6093.92|6214.92|6094.92|6214.92|6094.92|6213.92|6093.92|9
1655238840000|2022-06-14 20:34:00|6214.65|6094.65|6226.27|6106.27|6226.27|6106.27|6214.65|6094.65|10
1655238850000|2022-06-14 20:34:10|6229.35|6109.35|6239.32|6119.32|6239.32|6119.32|6228.86|6108.86|10
1655238860000|2022-06-14 20:34:20|6242.09|6122.09|6247.07|6127.07|6248.11|6128.11|6242.09|6122.09|9
1655238870000|2022-06-14 20:34:30|6247.87|6127.87|6246.58|6126.58|6247.91|6127.91|6246.58|6126.58|10
1655238880000|2022-06-14 20:34:40|6246.32|6126.32|6244.88|6124.88|6246.4|6126.4|6244.24|6124.24|10
1655238890000|2022-06-14 20:34:50|6244.38|6124.38|6245.79|6125.79|6245.79|6125.79|6244.12|6124.12|10
1655238900000|2022-06-14 20:35:00|6244.64|6124.64|6243.54|6123.54|6245.41|6125.41|6243.54|6123.54|10
1655238910000|2022-06-14 20:35:10|6243.22|6123.22|6235.77|6115.77|6243.22|6123.22|6235.77|6115.77|10
1655238920000|2022-06-14 20:35:20|6234.9|6114.9|6227.4|6107.4|6234.9|6114.9|6227.4|6107.4|10
1655238930000|2022-06-14 20:35:30|6227.01|6107.01|6223.4|6103.4|6227.01|6107.01|6223.4|6103.4|10
1655238940000|2022-06-14 20:35:40|6222.94|6102.94|6219.82|6099.82|6222.98|6102.98|6219.82|6099.82|10
1655238950000|2022-06-14 20:35:50|6219.08|6099.08|6220.93|6100.93|6220.93|6100.93|6219.08|6099.08|10
1655238960000|2022-06-14 20:36:00|6221|6101|6223.17|6103.17|6223.17|6103.17|6221|6101|10
1655238970000|2022-06-14 20:36:10|6224|6104|6226.28|6106.28|6226.51|6106.51|6224|6104|10
1655238980000|2022-06-14 20:36:20|6226.65|6106.65|6224.63|6104.63|6226.65|6106.65|6224.63|6104.63|9
1655238990000|2022-06-14 20:36:30|6223.61|6103.61|6220.31|6100.31|6223.8|6103.8|6220.31|6100.31|10
1655239000000|2022-06-14 20:36:40|6219.76|6099.76|6216.05|6096.05|6219.76|6099.76|6216.05|6096.05|10
1655239010000|2022-06-14 20:36:50|6215.71|6095.71|6214.24|6094.24|6215.79|6095.79|6213.29|6093.29|10
1655239020000|2022-06-14 20:37:00|6213.44|6093.44|6211.26|6091.26|6213.44|6093.44|6211.26|6091.26|10
1655239030000|2022-06-14 20:37:10|6212.82|6092.82|6212.37|6092.37|6213.13|6093.13|6212.05|6092.05|10
1655239040000|2022-06-14 20:37:20|6212.61|6092.61|6212.27|6092.27|6213.04|6093.04|6211.29|6091.29|10
1655239050000|2022-06-14 20:37:30|6211.14|6091.14|6211.17|6091.17|6211.74|6091.74|6210.74|6090.74|10
1655239060000|2022-06-14 20:37:40|6210.65|6090.65|6210.4|6090.4|6211.17|6091.17|6210.4|6090.4|10
1655239070000|2022-06-14 20:37:50|6210.48|6090.48|6209.85|6089.85|6210.57|6090.57|6209.85|6089.85|10
1655239080000|2022-06-14 20:38:00|6210.17|6090.17|6208.16|6088.16|6210.17|6090.17|6208.14|6088.14|10
1655239090000|2022-06-14 20:38:10|6208.19|6088.19|6208.08|6088.08|6208.6|6088.6|6207.5|6087.5|10
1655239100000|2022-06-14 20:38:20|6208.16|6088.16|6206.28|6086.28|6208.16|6088.16|6206.28|6086.28|10
1655239110000|2022-06-14 20:38:30|6205.6|6085.6|6206.07|6086.07|6206.24|6086.24|6205.44|6085.44|10
1655239120000|2022-06-14 20:38:40|6205.85|6085.85|6206.32|6086.32|6206.96|6086.96|6205.85|6085.85|10
1655239130000|2022-06-14 20:38:50|6206.9|6086.9|6205.8|6085.8|6207.03|6087.03|6205.8|6085.8|10
1655239140000|2022-06-14 20:39:00|6206.32|6086.32|6206.45|6086.45|6206.71|6086.71|6205.89|6085.89|9
1655239150000|2022-06-14 20:39:10|6206.92|6086.92|6209.14|6089.14|6209.14|6089.14|6206.92|6086.92|10
1655239160000|2022-06-14 20:39:20|6210.41|6090.41|6211.33|6091.33|6211.53|6091.53|6209.69|6089.69|10
1655239170000|2022-06-14 20:39:30|6211.15|6091.15|6211.46|6091.46|6212.03|6092.03|6211.04|6091.04|10
1655239180000|2022-06-14 20:39:40|6211.6|6091.6|6211.19|6091.19|6211.6|6091.6|6210.73|6090.73|9
1655239190000|2022-06-14 20:39:50|6210.73|6090.73|6211.11|6091.11|6211.55|6091.55|6210.73|6090.73|10
1655239200000|2022-06-14 20:40:00|6211|6091|6210.86|6090.86|6211.41|6091.41|6210.86|6090.86|10
1655239210000|2022-06-14 20:40:10|6210.97|6090.97|6210.3|6090.3|6211.34|6091.34|6210.3|6090.3|10
1655239220000|2022-06-14 20:40:20|6210.23|6090.23|6208.8|6088.8|6211.01|6091.01|6208.8|6088.8|10
1655239230000|2022-06-14 20:40:30|6209.97|6089.97|6208.79|6088.79|6210.14|6090.14|6208.79|6088.79|9
1655239240000|2022-06-14 20:40:40|6208.58|6088.58|6206.79|6086.79|6208.93|6088.93|6206.79|6086.79|10
1655239250000|2022-06-14 20:40:50|6205.46|6085.46|6205.17|6085.17|6205.88|6085.88|6205.06|6085.06|10
1655239260000|2022-06-14 20:41:00|6205.15|6085.15|6204.39|6084.39|6205.66|6085.66|6204.39|6084.39|10
1655239270000|2022-06-14 20:41:10|6204.22|6084.22|6204.52|6084.52|6204.52|6084.52|6203.8|6083.8|10
1655239280000|2022-06-14 20:41:20|6204.72|6084.72|6204.67|6084.67|6205.17|6085.17|6204.36|6084.36|10
1655239290000|2022-06-14 20:41:30|6205.18|6085.18|6205.77|6085.77|6205.95|6085.95|6205.18|6085.18|8
1655239300000|2022-06-14 20:41:40|6205.67|6085.67|6204.96|6084.96|6205.84|6085.84|6204.96|6084.96|10
1655239310000|2022-06-14 20:41:50|6204.88|6084.88|6205.14|6085.14|6205.6|6085.6|6204.88|6084.88|9
1655239320000|2022-06-14 20:42:00|6205.11|6085.11|6205.65|6085.65|6205.65|6085.65|6204.66|6084.66|10
1655239330000|2022-06-14 20:42:10|6205.17|6085.17|6205.07|6085.07|6205.96|6085.96|6205.07|6085.07|10
1655239340000|2022-06-14 20:42:20|6204.82|6084.82|6205.15|6085.15|6205.44|6085.44|6204.82|6084.82|10
1655239350000|2022-06-14 20:42:30|6205.04|6085.04|6206.75|6086.75|6206.75|6086.75|6204.2|6084.2|10
1655239360000|2022-06-14 20:42:40|6206.79|6086.79|6207.3|6087.3|6207.8|6087.8|6205.74|6085.74|10
1655239370000|2022-06-14 20:42:50|6208.03|6088.03|6207.75|6087.75|6208.16|6088.16|6206.94|6086.94|10
1655239380000|2022-06-14 20:43:00|6206.92|6086.92|6205.62|6085.62|6207.23|6087.23|6205.62|6085.62|10
1655239390000|2022-06-14 20:43:10|6205.66|6085.66|6205.9|6085.9|6205.99|6085.99|6205.53|6085.53|10
1655239400000|2022-06-14 20:43:20|6205.69|6085.69|6205.82|6085.82|6206.24|6086.24|6205.4|6085.4|10
1655239410000|2022-06-14 20:43:30|6205.91|6085.91|6205.26|6085.26|6206.12|6086.12|6204.95|6084.95|10
1655239420000|2022-06-14 20:43:40|6205.44|6085.44|6202.97|6082.97|6205.44|6085.44|6202.97|6082.97|10
1655239430000|2022-06-14 20:43:50|6202.33|6082.33|6201.14|6081.14|6202.52|6082.52|6201.14|6081.14|10
1655239440000|2022-06-14 20:44:00|6201|6081|6200.66|6080.66|6201.74|6081.74|6200.66|6080.66|10
1655239450000|2022-06-14 20:44:10|6200.31|6080.31|6200.58|6080.58|6200.62|6080.62|6200.17|6080.17|10
1655239460000|2022-06-14 20:44:20|6200.02|6080.02|6200.44|6080.44|6201.1|6081.1|6200.02|6080.02|10
1655239470000|2022-06-14 20:44:30|6200.38|6080.38|6201.88|6081.88|6201.91|6081.91|6200.38|6080.38|10
1655239480000|2022-06-14 20:44:40|6201.39|6081.39|6201.89|6081.89|6202.07|6082.07|6201.28|6081.28|9
1655239490000|2022-06-14 20:44:50|6201.75|6081.75|6201.47|6081.47|6201.77|6081.77|6200.94|6080.94|10
1655239500000|2022-06-14 20:45:00|6201.04|6081.04|6200.84|6080.84|6201.92|6081.92|6200.84|6080.84|10
1655239510000|2022-06-14 20:45:10|6200.94|6080.94|6200.76|6080.76|6201.1|6081.1|6200.6|6080.6|10
1655239520000|2022-06-14 20:45:20|6200.69|6080.69|6201.78|6081.78|6202.34|6082.34|6200.69|6080.69|10
1655239530000|2022-06-14 20:45:30|6202.19|6082.19|6203.29|6083.29|6203.5|6083.5|6202.18|6082.18|10
1655239540000|2022-06-14 20:45:40|6203.36|6083.36|6204.54|6084.54|6204.54|6084.54|6203.36|6083.36|10
1655239550000|2022-06-14 20:45:50|6205.06|6085.06|6204.49|6084.49|6206.06|6086.06|6204.49|6084.49|10
1655239560000|2022-06-14 20:46:00|6204.32|6084.32|6202.34|6082.34|6204.32|6084.32|6201.98|6081.98|10
1655239570000|2022-06-14 20:46:10|6201.73|6081.73|6205.61|6085.61|6205.8|6085.8|6201.73|6081.73|10
1655239580000|2022-06-14 20:46:20|6206.16|6086.16|6209.35|6089.35|6209.4|6089.4|6206.16|6086.16|10
1655239590000|2022-06-14 20:46:30|6209.45|6089.45|6210.06|6090.06|6210.12|6090.12|6209.45|6089.45|10
1655239600000|2022-06-14 20:46:40|6210.19|6090.19|6210.24|6090.24|6210.86|6090.86|6210.19|6090.19|10
1655239610000|2022-06-14 20:46:50|6210.48|6090.48|6209.54|6089.54|6210.48|6090.48|6209.54|6089.54|10
1655239620000|2022-06-14 20:47:00|6209.91|6089.91|6209.53|6089.53|6210.66|6090.66|6209.53|6089.53|10
1655239630000|2022-06-14 20:47:10|6209.91|6089.91|6211.53|6091.53|6211.53|6091.53|6209.45|6089.45|10
1655239640000|2022-06-14 20:47:20|6211.55|6091.55|6211.88|6091.88|6211.88|6091.88|6211.2|6091.2|10
1655239650000|2022-06-14 20:47:30|6211.2|6091.2|6211.99|6091.99|6211.99|6091.99|6211.04|6091.04|10
1655239660000|2022-06-14 20:47:40|6211.97|6091.97|6212.18|6092.18|6212.48|6092.48|6211.97|6091.97|10
1655239670000|2022-06-14 20:47:50|6212.25|6092.25|6212.42|6092.42|6212.64|6092.64|6212.25|6092.25|9
1655239680000|2022-06-14 20:48:00|6212.17|6092.17|6212.27|6092.27|6212.89|6092.89|6212.03|6092.03|10
1655239690000|2022-06-14 20:48:10|6212.22|6092.22|6211.42|6091.42|6212.22|6092.22|6211.35|6091.35|10
1655239700000|2022-06-14 20:48:20|6211.02|6091.02|6207.88|6087.88|6211.02|6091.02|6207.88|6087.88|10
1655239710000|2022-06-14 20:48:30|6207.63|6087.63|6205.29|6085.29|6207.63|6087.63|6205.29|6085.29|10
1655239720000|2022-06-14 20:48:40|6205.17|6085.17|6205.51|6085.51|6205.6|6085.6|6204.87|6084.87|10
1655239730000|2022-06-14 20:48:50|6205.5|6085.5|6206.44|6086.44|6206.44|6086.44|6205.26|6085.26|10
1655239740000|2022-06-14 20:49:00|6206.54|6086.54|6208.2|6088.2|6208.2|6088.2|6206.51|6086.51|10
1655239750000|2022-06-14 20:49:10|6208.11|6088.11|6210.17|6090.17|6210.26|6090.26|6208.11|6088.11|10
1655239760000|2022-06-14 20:49:20|6210.09|6090.09|6212.57|6092.57|6212.57|6092.57|6210.09|6090.09|10
1655239770000|2022-06-14 20:49:30|6212.76|6092.76|6212.63|6092.63|6212.95|6092.95|6212.19|6092.19|10
1655239780000|2022-06-14 20:49:40|6212.71|6092.71|6213.19|6093.19|6213.32|6093.32|6212.71|6092.71|9
1655239790000|2022-06-14 20:49:50|6213.12|6093.12|6214.12|6094.12|6214.32|6094.32|6213.12|6093.12|10
1655239800000|2022-06-14 20:50:00|6213.96|6093.96|6214.72|6094.72|6215.07|6095.07|6213.85|6093.85|10
1655239810000|2022-06-14 20:50:10|6215.31|6095.31|6225.3|6105.3|6225.49|6105.49|6215.31|6095.31|10
1655239820000|2022-06-14 20:50:20|6225.31|6105.31|6229.97|6109.97|6230.04|6110.04|6225.31|6105.31|10
1655239830000|2022-06-14 20:50:30|6230.55|6110.55|6235.52|6115.52|6235.52|6115.52|6230.55|6110.55|10
1655239840000|2022-06-14 20:50:40|6234.66|6114.66|6237.88|6117.88|6238.85|6118.85|6234.66|6114.66|10
1655239850000|2022-06-14 20:50:50|6238.11|6118.11|6241.3|6121.3|6241.56|6121.56|6238.11|6118.11|10
1655239860000|2022-06-14 20:51:00|6242.03|6122.03|6242.23|6122.23|6243.27|6123.27|6241.51|6121.51|10
1655239870000|2022-06-14 20:51:10|6242.33|6122.33|6244.57|6124.57|6245.18|6125.18|6242.33|6122.33|10
1655239880000|2022-06-14 20:51:20|6244.66|6124.66|6245.37|6125.37|6245.37|6125.37|6244.38|6124.38|10
1655239890000|2022-06-14 20:51:30|6245.34|6125.34|6244.84|6124.84|6245.59|6125.59|6244.58|6124.58|9
1655239900000|2022-06-14 20:51:40|6244.74|6124.74|6244.31|6124.31|6244.88|6124.88|6244.31|6124.31|9
1655239910000|2022-06-14 20:51:50|6243.46|6123.46|6241.52|6121.52|6243.64|6123.64|6241.22|6121.22|10
1655239920000|2022-06-14 20:52:00|6240.97|6120.97|6240.08|6120.08|6241.24|6121.24|6240.08|6120.08|10
1655239930000|2022-06-14 20:52:10|6239.83|6119.83|6238.81|6118.81|6239.83|6119.83|6238.78|6118.78|9
1655239940000|2022-06-14 20:52:20|6238.31|6118.31|6237.4|6117.4|6238.62|6118.62|6236.22|6116.22|10
1655239950000|2022-06-14 20:52:30|6238.08|6118.08|6238.4|6118.4|6238.77|6118.77|6237.66|6117.66|10
1655239960000|2022-06-14 20:52:40|6238.83|6118.83|6239.83|6119.83|6240.23|6120.23|6238.83|6118.83|9
1655239970000|2022-06-14 20:52:50|6239.66|6119.66|6238.29|6118.29|6239.66|6119.66|6238.06|6118.06|10
1655239980000|2022-06-14 20:53:00|6237.92|6117.92|6237.59|6117.59|6237.92|6117.92|6237.13|6117.13|10
1655239990000|2022-06-14 20:53:10|6237.55|6117.55|6238.31|6118.31|6238.31|6118.31|6237.14|6117.14|10
1655240000000|2022-06-14 20:53:20|6238.27|6118.27|6239.83|6119.83|6240.1|6120.1|6238.27|6118.27|10
1655240010000|2022-06-14 20:53:30|6239.7|6119.7|6238.11|6118.11|6240.06|6120.06|6238.11|6118.11|10
1655240020000|2022-06-14 20:53:40|6238.39|6118.39|6239.9|6119.9|6240.73|6120.73|6238.39|6118.39|9
1655240030000|2022-06-14 20:53:50|6239.54|6119.54|6244.18|6124.18|6244.7|6124.7|6239.54|6119.54|10
1655240040000|2022-06-14 20:54:00|6245.38|6125.38|6246.74|6126.74|6248.18|6128.18|6244.92|6124.92|10
1655240050000|2022-06-14 20:54:10|6246.52|6126.52|6246.33|6126.33|6246.85|6126.85|6246.22|6126.22|10
1655240060000|2022-06-14 20:54:20|6247.12|6127.12|6247.01|6127.01|6248.76|6128.76|6246.35|6126.35|10
1655240070000|2022-06-14 20:54:30|6245.2|6125.2|6240.76|6120.76|6245.2|6125.2|6240.44|6120.44|10
1655240080000|2022-06-14 20:54:40|6240.32|6120.32|6239.5|6119.5|6240.32|6120.32|6239.08|6119.08|10
1655240090000|2022-06-14 20:54:50|6239.51|6119.51|6238.22|6118.22|6239.82|6119.82|6238.22|6118.22|10
1655240100000|2022-06-14 20:55:00|6237.64|6117.64|6240.52|6120.52|6240.52|6120.52|6237.64|6117.64|9
1655240110000|2022-06-14 20:55:10|6240.92|6120.92|6240.65|6120.65|6242.29|6122.29|6240.44|6120.44|10
1655240120000|2022-06-14 20:55:20|6240.51|6120.51|6239.72|6119.72|6240.51|6120.51|6239.58|6119.58|10
1655240130000|2022-06-14 20:55:30|6240.02|6120.02|6239.34|6119.34|6240.02|6120.02|6239.34|6119.34|10
1655240140000|2022-06-14 20:55:40|6239.49|6119.49|6239.57|6119.57|6239.57|6119.57|6239.23|6119.23|9
1655240150000|2022-06-14 20:55:50|6239.39|6119.39|6238.4|6118.4|6239.39|6119.39|6238.23|6118.23|10
1655240160000|2022-06-14 20:56:00|6238.19|6118.19|6237.43|6117.43|6238.19|6118.19|6237.43|6117.43|8
1655240170000|2022-06-14 20:56:10|6237.56|6117.56|6237.09|6117.09|6237.58|6117.58|6237.09|6117.09|9
1655240180000|2022-06-14 20:56:20|6237.04|6117.04|6236.08|6116.08|6237.04|6117.04|6236.01|6116.01|10
1655240190000|2022-06-14 20:56:30|6236.24|6116.24|6235.87|6115.87|6236.49|6116.49|6235.87|6115.87|9
1655240200000|2022-06-14 20:56:40|6235.61|6115.61|6234.45|6114.45|6235.61|6115.61|6234.31|6114.31|10
1655240210000|2022-06-14 20:56:50|6234.1|6114.1|6233.66|6113.66|6234.35|6114.35|6233.5|6113.5|10
1655240220000|2022-06-14 20:57:00|6233.53|6113.53|6233.76|6113.76|6233.76|6113.76|6233.38|6113.38|9
1655240230000|2022-06-14 20:57:10|6233.52|6113.52|6234.16|6114.16|6234.16|6114.16|6233.41|6113.41|9
1655240240000|2022-06-14 20:57:20|6234.53|6114.53|6235.35|6115.35|6235.35|6115.35|6234.53|6114.53|10
1655240250000|2022-06-14 20:57:30|6235.41|6115.41|6236.08|6116.08|6236.14|6116.14|6235.38|6115.38|10
1655240260000|2022-06-14 20:57:40|6235.86|6115.86|6236.18|6116.18|6236.53|6116.53|6235.77|6115.77|9
1655240270000|2022-06-14 20:57:50|6236.26|6116.26|6234.79|6114.79|6236.27|6116.27|6234.46|6114.46|9
1655240280000|2022-06-14 20:58:00|6234.8|6114.8|6235.55|6115.55|6235.55|6115.55|6234.44|6114.44|10
1655240290000|2022-06-14 20:58:10|6235.63|6115.63|6237.32|6117.32|6237.32|6117.32|6235.63|6115.63|10
1655240300000|2022-06-14 20:58:20|6238.23|6118.23|6240.24|6120.24|6240.6|6120.6|6238.23|6118.23|10
1655240310000|2022-06-14 20:58:30|6240.12|6120.12|6240.2|6120.2|6240.64|6120.64|6240.12|6120.12|8
1655240320000|2022-06-14 20:58:40|6240.25|6120.25|6239.03|6119.03|6240.25|6120.25|6239.03|6119.03|10
1655240330000|2022-06-14 20:58:50|6239|6119|6239.17|6119.17|6239.34|6119.34|6238.7|6118.7|10
1655240340000|2022-06-14 20:59:00|6239.26|6119.26|6239.12|6119.12|6239.39|6119.39|6238.83|6118.83|10
1655240350000|2022-06-14 20:59:10|6239.02|6119.02|6238.15|6118.15|6239.02|6119.02|6238.15|6118.15|9
1655240360000|2022-06-14 20:59:20|6238.14|6118.14|6237.16|6117.16|6238.14|6118.14|6236.92|6116.92|10
1655240370000|2022-06-14 20:59:30|6237.21|6117.21|6236.86|6116.86|6237.21|6117.21|6236.28|6116.28|10
1655240380000|2022-06-14 20:59:40|6236.82|6116.82|6236.59|6116.59|6237.15|6117.15|6236.33|6116.33|9
1655240390000|2022-06-14 20:59:50|6236.66|6116.66|6236.68|6116.68|6236.68|6116.68|6235.96|6115.96|9
1655240400000|2022-06-14 21:00:00|6236.71|6116.71|6237.31|6117.31|6237.46|6117.46|6236.71|6116.71|10
1655240410000|2022-06-14 21:00:10|6237.22|6117.22|6237.11|6117.11|6237.46|6117.46|6236.91|6116.91|10
1655240420000|2022-06-14 21:00:20|6237.17|6117.17|6239.19|6119.19|6239.19|6119.19|6237.13|6117.13|10
1655240430000|2022-06-14 21:00:30|6242.15|6122.15|6249.47|6129.47|6249.7|6129.7|6242.15|6122.15|10
1655240440000|2022-06-14 21:00:40|6249.1|6129.1|6251.13|6131.13|6251.13|6131.13|6249.1|6129.1|10
1655240450000|2022-06-14 21:00:50|6251.19|6131.19|6256.11|6136.11|6256.11|6136.11|6251.19|6131.19|9
1655240460000|2022-06-14 21:01:00|6256.12|6136.12|6256.25|6136.25|6256.25|6136.25|6255.35|6135.35|10
1655240470000|2022-06-14 21:01:10|6256.68|6136.68|6257.78|6137.78|6257.78|6137.78|6256.67|6136.67|8
1655240480000|2022-06-14 21:01:20|6257.64|6137.64|6258.13|6138.13|6258.13|6138.13|6257.14|6137.14|10
1655240490000|2022-06-14 21:01:30|6258.07|6138.07|6256.87|6136.87|6258.07|6138.07|6256.87|6136.87|9
1655240500000|2022-06-14 21:01:40|6257.02|6137.02|6257.1|6137.1|6257.43|6137.43|6256.69|6136.69|10
1655240510000|2022-06-14 21:01:50|6257.04|6137.04|6256.32|6136.32|6257.09|6137.09|6256.32|6136.32|9
1655240520000|2022-06-14 21:02:00|6256.24|6136.24|6255.24|6135.24|6256.42|6136.42|6255.23|6135.23|9
1655240530000|2022-06-14 21:02:10|6255.25|6135.25|6254.96|6134.96|6255.3|6135.3|6254.96|6134.96|9
1655240540000|2022-06-14 21:02:20|6255.15|6135.15|6254.89|6134.89|6255.15|6135.15|6254.76|6134.76|10
1655240550000|2022-06-14 21:02:30|6255.36|6135.36|6255.91|6135.91|6255.91|6135.91|6255.04|6135.04|10
1655240560000|2022-06-14 21:02:40|6255.72|6135.72|6256.56|6136.56|6256.58|6136.58|6255.72|6135.72|9
1655240570000|2022-06-14 21:02:50|6256.37|6136.37|6257.49|6137.49|6257.49|6137.49|6256.37|6136.37|10
1655240580000|2022-06-14 21:03:00|6257.46|6137.46|6258.03|6138.03|6258.03|6138.03|6257.46|6137.46|10
1655240590000|2022-06-14 21:03:10|6258|6138|6258.59|6138.59|6258.78|6138.78|6257.92|6137.92|10
1655240600000|2022-06-14 21:03:20|6258.52|6138.52|6259.06|6139.06|6259.15|6139.15|6258.52|6138.52|10
1655240610000|2022-06-14 21:03:30|6259.1|6139.1|6259.79|6139.79|6259.94|6139.94|6258.94|6138.94|9
1655240620000|2022-06-14 21:03:40|6259.55|6139.55|6259.01|6139.01|6259.55|6139.55|6259.01|6139.01|9
1655240630000|2022-06-14 21:03:50|6258.95|6138.95|6258.92|6138.92|6259.08|6139.08|6258.82|6138.82|9
1655240640000|2022-06-14 21:04:00|6258.9|6138.9|6258.17|6138.17|6258.9|6138.9|6258.17|6138.17|9
1655240650000|2022-06-14 21:04:10|6258.15|6138.15|6256.4|6136.4|6258.15|6138.15|6256.31|6136.31|10
1655240660000|2022-06-14 21:04:20|6256.21|6136.21|6256.22|6136.22|6256.47|6136.47|6256.08|6136.08|9
1655240670000|2022-06-14 21:04:30|6256.47|6136.47|6259.73|6139.73|6259.73|6139.73|6256.47|6136.47|10
1655240680000|2022-06-14 21:04:40|6259.76|6139.76|6260.76|6140.76|6260.76|6140.76|6259.76|6139.76|10
1655240690000|2022-06-14 21:04:50|6260.73|6140.73|6261.83|6141.83|6261.83|6141.83|6260.51|6140.51|10
1655240700000|2022-06-14 21:05:00|6261.78|6141.78|6261.18|6141.18|6261.78|6141.78|6261.18|6141.18|10
1655240710000|2022-06-14 21:05:10|6261.29|6141.29|6261.65|6141.65|6261.76|6141.76|6261.17|6141.17|8
1655240720000|2022-06-14 21:05:20|6261.7|6141.7|6262.26|6142.26|6262.26|6142.26|6261.64|6141.64|9
1655240730000|2022-06-14 21:05:30|6261.86|6141.86|6260.68|6140.68|6261.86|6141.86|6260.56|6140.56|10
1655240740000|2022-06-14 21:05:40|6260.47|6140.47|6260.44|6140.44|6260.49|6140.49|6259.8|6139.8|10
1655240750000|2022-06-14 21:05:50|6260.35|6140.35|6261.59|6141.59|6261.59|6141.59|6260.35|6140.35|10
1655240760000|2022-06-14 21:06:00|6261.7|6141.7|6262.62|6142.62|6262.62|6142.62|6261.7|6141.7|10
1655240770000|2022-06-14 21:06:10|6262.79|6142.79|6263|6143|6263.01|6143.01|6262.79|6142.79|9
1655240780000|2022-06-14 21:06:20|6263.14|6143.14|6257.98|6137.98|6263.14|6143.14|6257.98|6137.98|10
1655240790000|2022-06-14 21:06:30|6257.4|6137.4|6252.4|6132.4|6257.4|6137.4|6252.4|6132.4|10
1655240800000|2022-06-14 21:06:40|6251.99|6131.99|6251.34|6131.34|6252.33|6132.33|6251.05|6131.05|10
1655240810000|2022-06-14 21:06:50|6251.11|6131.11|6247.19|6127.19|6251.11|6131.11|6247.19|6127.19|9
1655240820000|2022-06-14 21:07:00|6247.25|6127.25|6247.93|6127.93|6247.93|6127.93|6247|6127|9
1655240830000|2022-06-14 21:07:10|6248.15|6128.15|6249.02|6129.02|6249.32|6129.32|6248.15|6128.15|10
1655240840000|2022-06-14 21:07:20|6248.96|6128.96|6249.27|6129.27|6249.39|6129.39|6248.96|6128.96|9
1655240850000|2022-06-14 21:07:30|6249.24|6129.24|6249.12|6129.12|6249.3|6129.3|6249.01|6129.01|9
1655240860000|2022-06-14 21:07:40|6249.14|6129.14|6247.35|6127.35|6249.14|6129.14|6247.35|6127.35|10
1655240870000|2022-06-14 21:07:50|6247.43|6127.43|6246.88|6126.88|6247.43|6127.43|6246.53|6126.53|8
1655240880000|2022-06-14 21:08:00|6246.2|6126.2|6246.96|6126.96|6247.04|6127.04|6246.01|6126.01|10
1655240890000|2022-06-14 21:08:10|6247.2|6127.2|6247.44|6127.44|6247.44|6127.44|6246.73|6126.73|10
1655240900000|2022-06-14 21:08:20|6247.61|6127.61|6248.71|6128.71|6248.77|6128.77|6247.61|6127.61|9
1655240910000|2022-06-14 21:08:30|6248.83|6128.83|6249.61|6129.61|6249.71|6129.71|6248.83|6128.83|8
1655240920000|2022-06-14 21:08:40|6249.66|6129.66|6249|6129|6249.77|6129.77|6249|6129|10
1655240930000|2022-06-14 21:08:50|6248.64|6128.64|6245.99|6125.99|6248.64|6128.64|6245.59|6125.59|10
1655240940000|2022-06-14 21:09:00|6245.53|6125.53|6243.6|6123.6|6245.53|6125.53|6243.37|6123.37|10
1655240950000|2022-06-14 21:09:10|6243.33|6123.33|6241.16|6121.16|6243.33|6123.33|6241.16|6121.16|9
1655240960000|2022-06-14 21:09:20|6240.53|6120.53|6240.19|6120.19|6240.83|6120.83|6240.12|6120.12|10
1655240970000|2022-06-14 21:09:30|6240.38|6120.38|6239.69|6119.69|6240.38|6120.38|6239.42|6119.42|10
1655240980000|2022-06-14 21:09:40|6239.78|6119.78|6238.59|6118.59|6239.78|6119.78|6238.59|6118.59|10
1655240990000|2022-06-14 21:09:50|6238.6|6118.6|6238.02|6118.02|6238.6|6118.6|6238.02|6118.02|10
1655241000000|2022-06-14 21:10:00|6237.96|6117.96|6237.78|6117.78|6237.98|6117.98|6237.78|6117.78|6
1655241010000|2022-06-14 21:10:10|6237.61|6117.61|6236.72|6116.72|6237.61|6117.61|6236.61|6116.61|9
1655241020000|2022-06-14 21:10:20|6236.64|6116.64|6236.5|6116.5|6236.74|6116.74|6236.45|6116.45|9
1655241030000|2022-06-14 21:10:30|6236.51|6116.51|6236.09|6116.09|6236.65|6116.65|6236.09|6116.09|10
1655241040000|2022-06-14 21:10:40|6236.02|6116.02|6236.63|6116.63|6236.78|6116.78|6236.02|6116.02|10
1655241050000|2022-06-14 21:10:50|6236.58|6116.58|6236.63|6116.63|6236.7|6116.7|6236.45|6116.45|10
1655241060000|2022-06-14 21:11:00|6236.51|6116.51|6236.35|6116.35|6236.67|6116.67|6236.32|6116.32|9
1655241070000|2022-06-14 21:11:10|6236.59|6116.59|6236.27|6116.27|6236.68|6116.68|6236.27|6116.27|10
1655241080000|2022-06-14 21:11:20|6236.1|6116.1|6234.83|6114.83|6236.14|6116.14|6234.74|6114.74|10
1655241090000|2022-06-14 21:11:30|6234.78|6114.78|6234.68|6114.68|6235.15|6115.15|6234.68|6114.68|9
1655241100000|2022-06-14 21:11:40|6234.78|6114.78|6234.76|6114.76|6234.84|6114.84|6234.25|6114.25|10
1655241110000|2022-06-14 21:11:50|6234.58|6114.58|6235.44|6115.44|6235.57|6115.57|6234.58|6114.58|10
1655241120000|2022-06-14 21:12:00|6235.47|6115.47|6235.92|6115.92|6236.18|6116.18|6235.47|6115.47|10
1655241130000|2022-06-14 21:12:10|6235.74|6115.74|6235.51|6115.51|6235.74|6115.74|6235.38|6115.38|9
1655241140000|2022-06-14 21:12:20|6235.48|6115.48|6235.37|6115.37|6235.64|6115.64|6235.12|6115.12|9
1655241150000|2022-06-14 21:12:30|6235.25|6115.25|6235.32|6115.32|6235.43|6115.43|6235.04|6115.04|8
1655241160000|2022-06-14 21:12:40|6235.35|6115.35|6234.2|6114.2|6235.35|6115.35|6234.05|6114.05|10
1655241170000|2022-06-14 21:12:50|6233.94|6113.94|6234.61|6114.61|6234.61|6114.61|6233.81|6113.81|10
1655241180000|2022-06-14 21:13:00|6234.65|6114.65|6234.83|6114.83|6234.97|6114.97|6234.53|6114.53|10
1655241190000|2022-06-14 21:13:10|6234.79|6114.79|6235.04|6115.04|6235.21|6115.21|6234.62|6114.62|9
1655241200000|2022-06-14 21:13:20|6235.19|6115.19|6235.65|6115.65|6235.65|6115.65|6235.17|6115.17|8
1655241210000|2022-06-14 21:13:30|6235.57|6115.57|6236.29|6116.29|6236.29|6116.29|6235.57|6115.57|9
1655241220000|2022-06-14 21:13:40|6236.09|6116.09|6237.72|6117.72|6237.72|6117.72|6236.09|6116.09|10
1655241230000|2022-06-14 21:13:50|6238.23|6118.23|6240.68|6120.68|6240.68|6120.68|6238.23|6118.23|10
1655241240000|2022-06-14 21:14:00|6240.77|6120.77|6244.62|6124.62|6244.62|6124.62|6240.77|6120.77|10
1655241250000|2022-06-14 21:14:10|6244.39|6124.39|6244.98|6124.98|6244.98|6124.98|6244.29|6124.29|10
1655241260000|2022-06-14 21:14:20|6244.81|6124.81|6245.31|6125.31|6245.36|6125.36|6244.62|6124.62|10
1655241270000|2022-06-14 21:14:30|6245.48|6125.48|6244.98|6124.98|6245.52|6125.52|6244.98|6124.98|10
1655241280000|2022-06-14 21:14:40|6244.99|6124.99|6242.99|6122.99|6244.99|6124.99|6242.99|6122.99|10
1655241290000|2022-06-14 21:14:50|6242.78|6122.78|6242.79|6122.79|6242.84|6122.84|6242.72|6122.72|10
1655241300000|2022-06-14 21:15:00|6242.72|6122.72|6242.62|6122.62|6242.78|6122.78|6242.51|6122.51|10
1655241310000|2022-06-14 21:15:10|6242.54|6122.54|6242.93|6122.93|6242.93|6122.93|6242.47|6122.47|9
1655241320000|2022-06-14 21:15:20|6243.16|6123.16|6243.48|6123.48|6243.48|6123.48|6242.97|6122.97|10
1655241330000|2022-06-14 21:15:30|6243.34|6123.34|6243.21|6123.21|6243.34|6123.34|6243.13|6123.13|9
1655241340000|2022-06-14 21:15:40|6243.18|6123.18|6243.28|6123.28|6243.56|6123.56|6243.18|6123.18|9
1655241350000|2022-06-14 21:15:50|6243.22|6123.22|6241.4|6121.4|6243.22|6123.22|6241.4|6121.4|10
1655241360000|2022-06-14 21:16:00|6241.33|6121.33|6240.6|6120.6|6241.53|6121.53|6240.6|6120.6|10
1655241370000|2022-06-14 21:16:10|6240.71|6120.71|6240.57|6120.57|6241.24|6121.24|6240.57|6120.57|10
1655241380000|2022-06-14 21:16:20|6240.72|6120.72|6240.37|6120.37|6240.72|6120.72|6240.35|6120.35|9
1655241390000|2022-06-14 21:16:30|6240.38|6120.38|6241.1|6121.1|6241.1|6121.1|6240.13|6120.13|9
1655241400000|2022-06-14 21:16:40|6241|6121|6241.16|6121.16|6241.43|6121.43|6240.91|6120.91|8
1655241410000|2022-06-14 21:16:50|6240.92|6120.92|6240.83|6120.83|6240.96|6120.96|6240.83|6120.83|7
1655241420000|2022-06-14 21:17:00|6240.89|6120.89|6241.09|6121.09|6241.09|6121.09|6240.89|6120.89|4
1655241430000|2022-06-14 21:17:10|6241.06|6121.06|6239.08|6119.08|6241.06|6121.06|6239.08|6119.08|10
1655241440000|2022-06-14 21:17:20|6238.89|6118.89|6238.72|6118.72|6238.89|6118.89|6238.61|6118.61|8
1655241450000|2022-06-14 21:17:30|6238.61|6118.61|6238.1|6118.1|6238.61|6118.61|6238.07|6118.07|7
1655241460000|2022-06-14 21:17:40|6238.2|6118.2|6238.71|6118.71|6238.86|6118.86|6238.2|6118.2|7
1655241470000|2022-06-14 21:17:50|6238.76|6118.76|6240.69|6120.69|6240.69|6120.69|6238.76|6118.76|9
1655241480000|2022-06-14 21:18:00|6240.9|6120.9|6241.82|6121.82|6241.82|6121.82|6240.7|6120.7|10
1655241490000|2022-06-14 21:18:10|6241.69|6121.69|6242.04|6122.04|6242.21|6122.21|6241.61|6121.61|10
1655241500000|2022-06-14 21:18:20|6241.84|6121.84|6241.09|6121.09|6242.09|6122.09|6241.09|6121.09|10
1655241510000|2022-06-14 21:18:30|6240.89|6120.89|6239.57|6119.57|6240.89|6120.89|6239.49|6119.49|10
1655241520000|2022-06-14 21:18:40|6239.62|6119.62|6236.59|6116.59|6239.62|6119.62|6236.59|6116.59|9
1655241530000|2022-06-14 21:18:50|6236.61|6116.61|6235.89|6115.89|6236.61|6116.61|6235.68|6115.68|10
1655241540000|2022-06-14 21:19:00|6235.76|6115.76|6234.25|6114.25|6235.76|6115.76|6234.25|6114.25|9
1655241550000|2022-06-14 21:19:10|6234.18|6114.18|6233.34|6113.34|6234.2|6114.2|6233.34|6113.34|10
1655241560000|2022-06-14 21:19:20|6233.23|6113.23|6232.79|6112.79|6233.23|6113.23|6232.79|6112.79|10
1655241570000|2022-06-14 21:19:30|6232.74|6112.74|6228.26|6108.26|6232.74|6112.74|6228.16|6108.16|10
1655241580000|2022-06-14 21:19:40|6228.25|6108.25|6228.58|6108.58|6228.95|6108.95|6228.25|6108.25|10
1655241590000|2022-06-14 21:19:50|6227.68|6107.68|6227.89|6107.89|6227.95|6107.95|6227.63|6107.63|10
1655241600000|2022-06-14 21:20:00|6227.79|6107.79|6228.24|6108.24|6228.37|6108.37|6227.79|6107.79|10
1655241610000|2022-06-14 21:20:10|6228.27|6108.27|6227.16|6107.16|6228.27|6108.27|6227.16|6107.16|10
1655241620000|2022-06-14 21:20:20|6227.19|6107.19|6219.39|6099.39|6227.19|6107.19|6219.39|6099.39|10
1655241630000|2022-06-14 21:20:30|6219.02|6099.02|6215.59|6095.59|6219.02|6099.02|6215.46|6095.46|10
1655241640000|2022-06-14 21:20:40|6214.7|6094.7|6211.2|6091.2|6214.85|6094.85|6211.2|6091.2|9
1655241650000|2022-06-14 21:20:50|6210.48|6090.48|6208.03|6088.03|6210.58|6090.58|6208.03|6088.03|10
1655241660000|2022-06-14 21:21:00|6208.24|6088.24|6208.68|6088.68|6208.86|6088.86|6207.94|6087.94|10
1655241670000|2022-06-14 21:21:10|6207.91|6087.91|6206.03|6086.03|6207.91|6087.91|6206.03|6086.03|10
1655241680000|2022-06-14 21:21:20|6205.45|6085.45|6204.41|6084.41|6207.11|6087.11|6204.18|6084.18|10
1655241690000|2022-06-14 21:21:30|6204.13|6084.13|6199.91|6079.91|6204.13|6084.13|6199.91|6079.91|9
1655241700000|2022-06-14 21:21:40|6199.59|6079.59|6195.51|6075.51|6199.59|6079.59|6195.51|6075.51|10
1655241710000|2022-06-14 21:21:50|6195.25|6075.25|6193.28|6073.28|6195.25|6075.25|6193.26|6073.26|10
1655241720000|2022-06-14 21:22:00|6193.09|6073.09|6192.76|6072.76|6193.09|6073.09|6192.57|6072.57|10
1655241730000|2022-06-14 21:22:10|6192.7|6072.7|6193.57|6073.57|6193.75|6073.75|6192.7|6072.7|10
1655241740000|2022-06-14 21:22:20|6192.98|6072.98|6183.77|6063.77|6192.98|6072.98|6183.77|6063.77|10
1655241750000|2022-06-14 21:22:30|6183.25|6063.25|6182.89|6062.89|6183.25|6063.25|6182.18|6062.18|10
1655241760000|2022-06-14 21:22:40|6183.6|6063.6|6180.45|6060.45|6183.6|6063.6|6180.09|6060.09|10
1655241770000|2022-06-14 21:22:50|6179.24|6059.24|6177.27|6057.27|6179.24|6059.24|6177.27|6057.27|10
1655241780000|2022-06-14 21:23:00|6177.45|6057.45|6174.68|6054.68|6177.54|6057.54|6174.68|6054.68|10
1655241790000|2022-06-14 21:23:10|6174.41|6054.41|6161.45|6041.45|6174.41|6054.41|6161.45|6041.45|10
1655241800000|2022-06-14 21:23:20|6161.58|6041.58|6155.55|6035.55|6161.7|6041.7|6155.55|6035.55|10
1655241810000|2022-06-14 21:23:30|6154.59|6034.59|6147.21|6027.21|6155.14|6035.14|6147.21|6027.21|10
1655241820000|2022-06-14 21:23:40|6147.19|6027.19|6142.31|6022.31|6147.19|6027.19|6142.27|6022.27|10
1655241830000|2022-06-14 21:23:50|6142.16|6022.16|6141.41|6021.41|6142.72|6022.72|6140.79|6020.79|9
1655241840000|2022-06-14 21:24:00|6141.21|6021.21|6142.62|6022.62|6142.62|6022.62|6141.21|6021.21|10
1655241850000|2022-06-14 21:24:10|6141.16|6021.16|6138.52|6018.52|6141.16|6021.16|6138.2|6018.2|10
1655241860000|2022-06-14 21:24:20|6138.42|6018.42|6138.04|6018.04|6138.42|6018.42|6137.8|6017.8|10
1655241870000|2022-06-14 21:24:30|6137.94|6017.94|6137.19|6017.19|6138.32|6018.32|6137.16|6017.16|10
1655241880000|2022-06-14 21:24:40|6136.86|6016.86|6137.25|6017.25|6138.27|6018.27|6136.86|6016.86|10
1655241890000|2022-06-14 21:24:50|6136.29|6016.29|6132.73|6012.73|6136.29|6016.29|6132.73|6012.73|9
1655241900000|2022-06-14 21:25:00|6132.75|6012.75|6131.45|6011.45|6132.75|6012.75|6131.45|6011.45|9
1655241910000|2022-06-14 21:25:10|6131.31|6011.31|6131.21|6011.21|6131.94|6011.94|6131.2|6011.2|10
1655241920000|2022-06-14 21:25:20|6131.03|6011.03|6129.92|6009.92|6131.03|6011.03|6129.92|6009.92|9
1655241930000|2022-06-14 21:25:30|6130.07|6010.07|6129.84|6009.84|6130.07|6010.07|6128.96|6008.96|10
1655241940000|2022-06-14 21:25:40|6130.01|6010.01|6131.06|6011.06|6134.24|6014.24|6130.01|6010.01|10
1655241950000|2022-06-14 21:25:50|6134.43|6014.43|6143.45|6023.45|6143.45|6023.45|6131.68|6011.68|10
1655241960000|2022-06-14 21:26:00|6143.35|6023.35|6141.68|6021.68|6143.51|6023.51|6141.68|6021.68|10
1655241970000|2022-06-14 21:26:10|6142.96|6022.96|6142.79|6022.79|6143.46|6023.46|6142.23|6022.23|10
1655241980000|2022-06-14 21:26:20|6143.05|6023.05|6139.57|6019.57|6143.05|6023.05|6139.57|6019.57|10
1655241990000|2022-06-14 21:26:30|6139.75|6019.75|6141.7|6021.7|6141.7|6021.7|6139.75|6019.75|10
1655242000000|2022-06-14 21:26:40|6141.52|6021.52|6144.19|6024.19|6144.19|6024.19|6141.52|6021.52|10
1655242010000|2022-06-14 21:26:50|6144.63|6024.63|6145.58|6025.58|6146.03|6026.03|6144.5|6024.5|10
1655242020000|2022-06-14 21:27:00|6145.54|6025.54|6145.86|6025.86|6146.29|6026.29|6145.14|6025.14|10
1655242030000|2022-06-14 21:27:10|6145.9|6025.9|6146.13|6026.13|6146.53|6026.53|6145.9|6025.9|10
1655242040000|2022-06-14 21:27:20|6146.5|6026.5|6143.77|6023.77|6146.5|6026.5|6143.36|6023.36|10
1655242050000|2022-06-14 21:27:30|6143.86|6023.86|6143.88|6023.88|6144.33|6024.33|6143.61|6023.61|10
1655242060000|2022-06-14 21:27:40|6143.51|6023.51|6142.7|6022.7|6143.62|6023.62|6142.48|6022.48|9
1655242070000|2022-06-14 21:27:50|6142.72|6022.72|6142.32|6022.32|6142.81|6022.81|6142.22|6022.22|9
1655242080000|2022-06-14 21:28:00|6142.31|6022.31|6143.22|6023.22|6143.22|6023.22|6142.31|6022.31|8
1655242090000|2022-06-14 21:28:10|6143.08|6023.08|6142.26|6022.26|6143.08|6023.08|6141.07|6021.07|10
1655242100000|2022-06-14 21:28:20|6142|6022|6141.75|6021.75|6142|6022|6141.48|6021.48|10
1655242110000|2022-06-14 21:28:30|6141.92|6021.92|6141.99|6021.99|6142.22|6022.22|6141.76|6021.76|10
1655242120000|2022-06-14 21:28:40|6142.04|6022.04|6142.06|6022.06|6142.57|6022.57|6141.77|6021.77|9
1655242130000|2022-06-14 21:28:50|6141.78|6021.78|6142.59|6022.59|6142.59|6022.59|6141.78|6021.78|10
1655242140000|2022-06-14 21:29:00|6142.6|6022.6|6142.27|6022.27|6143.13|6023.13|6142.24|6022.24|10
1655242150000|2022-06-14 21:29:10|6142.32|6022.32|6142.19|6022.19|6142.34|6022.34|6142.18|6022.18|6
1655242160000|2022-06-14 21:29:20|6142.32|6022.32|6142.79|6022.79|6142.79|6022.79|6142.25|6022.25|8
1655242170000|2022-06-14 21:29:30|6143.03|6023.03|6142.83|6022.83|6143.27|6023.27|6142.81|6022.81|9
1655242180000|2022-06-14 21:29:40|6142.89|6022.89|6141.98|6021.98|6142.89|6022.89|6141.98|6021.98|10
1655242190000|2022-06-14 21:29:50|6141.92|6021.92|6142.82|6022.82|6142.9|6022.9|6141.92|6021.92|10
1655242200000|2022-06-14 21:30:00|6142.6|6022.6|6142.02|6022.02|6142.6|6022.6|6141.67|6021.67|10
1655242210000|2022-06-14 21:30:10|6142.06|6022.06|6142.84|6022.84|6143.11|6023.11|6142.06|6022.06|9
1655242220000|2022-06-14 21:30:20|6142.98|6022.98|6142.93|6022.93|6143.16|6023.16|6142.85|6022.85|10
1655242230000|2022-06-14 21:30:30|6142.9|6022.9|6143.46|6023.46|6143.85|6023.85|6142.89|6022.89|10
1655242240000|2022-06-14 21:30:40|6143.63|6023.63|6144.85|6024.85|6145.07|6025.07|6143.63|6023.63|10
1655242250000|2022-06-14 21:30:50|6144.83|6024.83|6145.98|6025.98|6146.06|6026.06|6144.83|6024.83|10
1655242260000|2022-06-14 21:31:00|6146.11|6026.11|6147.27|6027.27|6147.27|6027.27|6146.1|6026.1|10
1655242270000|2022-06-14 21:31:10|6147.26|6027.26|6147.59|6027.59|6147.8|6027.8|6147.26|6027.26|8
1655242280000|2022-06-14 21:31:20|6147.62|6027.62|6149.39|6029.39|6149.39|6029.39|6147.61|6027.61|10
1655242290000|2022-06-14 21:31:30|6149.57|6029.57|6150.34|6030.34|6150.36|6030.36|6149.51|6029.51|9
1655242300000|2022-06-14 21:31:40|6150.44|6030.44|6151.51|6031.51|6151.52|6031.52|6150.44|6030.44|10
1655242310000|2022-06-14 21:31:50|6151.5|6031.5|6152.17|6032.17|6152.45|6032.45|6151.5|6031.5|9
1655242320000|2022-06-14 21:32:00|6152.59|6032.59|6155.04|6035.04|6155.04|6035.04|6152.59|6032.59|9
1655242330000|2022-06-14 21:32:10|6154.96|6034.96|6156.7|6036.7|6156.82|6036.82|6154.96|6034.96|10
1655242340000|2022-06-14 21:32:20|6157.23|6037.23|6158.9|6038.9|6159|6039|6157.23|6037.23|10
1655242350000|2022-06-14 21:32:30|6159.1|6039.1|6160.12|6040.12|6160.25|6040.25|6158.55|6038.55|10
1655242360000|2022-06-14 21:32:40|6160.13|6040.13|6160.18|6040.18|6160.58|6040.58|6159.94|6039.94|10
1655242370000|2022-06-14 21:32:50|6160.09|6040.09|6160.69|6040.69|6160.69|6040.69|6159.85|6039.85|9
1655242380000|2022-06-14 21:33:00|6161.31|6041.31|6162.34|6042.34|6162.34|6042.34|6161.31|6041.31|10
1655242390000|2022-06-14 21:33:10|6162.25|6042.25|6162.73|6042.73|6163.27|6043.27|6162.25|6042.25|10
1655242400000|2022-06-14 21:33:20|6162.57|6042.57|6159.45|6039.45|6162.57|6042.57|6159.45|6039.45|10
1655242410000|2022-06-14 21:33:30|6159.52|6039.52|6157.27|6037.27|6159.52|6039.52|6157.19|6037.19|10
1655242420000|2022-06-14 21:33:40|6156.86|6036.86|6151.22|6031.22|6156.86|6036.86|6151.22|6031.22|10
1655242430000|2022-06-14 21:33:50|6151.02|6031.02|6148.02|6028.02|6151.02|6031.02|6148.02|6028.02|10
1655242440000|2022-06-14 21:34:00|6147.5|6027.5|6145.86|6025.86|6147.5|6027.5|6145.86|6025.86|9
1655242450000|2022-06-14 21:34:10|6145.52|6025.52|6144.14|6024.14|6145.52|6025.52|6144.14|6024.14|10
1655242460000|2022-06-14 21:34:20|6143.45|6023.45|6139.97|6019.97|6143.48|6023.48|6139.97|6019.97|10
1655242470000|2022-06-14 21:34:30|6140.06|6020.06|6136.77|6016.77|6140.06|6020.06|6136.06|6016.06|10
1655242480000|2022-06-14 21:34:40|6136.13|6016.13|6133.51|6013.51|6136.13|6016.13|6132.44|6012.44|10
1655242490000|2022-06-14 21:34:50|6132.98|6012.98|6133.59|6013.59|6133.59|6013.59|6131.17|6011.17|9
1655242500000|2022-06-14 21:35:00|6133.46|6013.46|6134.56|6014.56|6135.55|6015.55|6131.58|6011.58|10
1655242510000|2022-06-14 21:35:10|6132.62|6012.62|6128.45|6008.45|6133|6013|6128.45|6008.45|10
1655242520000|2022-06-14 21:35:20|6126.94|6006.94|6118.26|5998.26|6126.94|6006.94|6118.26|5998.26|10
1655242530000|2022-06-14 21:35:30|6118.63|5998.63|6124.44|6004.44|6124.44|6004.44|6118.49|5998.49|10
1655242540000|2022-06-14 21:35:40|6124.93|6004.93|6132.47|6012.47|6133.18|6013.18|6124.93|6004.93|10
1655242550000|2022-06-14 21:35:50|6133.1|6013.1|6134.6|6014.6|6136.39|6016.39|6133.1|6013.1|10
1655242560000|2022-06-14 21:36:00|6134.81|6014.81|6131.18|6011.18|6135.79|6015.79|6129.76|6009.76|10
1655242570000|2022-06-14 21:36:10|6129.36|6009.36|6133.43|6013.43|6133.43|6013.43|6129.36|6009.36|10
1655242580000|2022-06-14 21:36:20|6133.64|6013.64|6132.46|6012.46|6134.3|6014.3|6131.68|6011.68|10
1655242590000|2022-06-14 21:36:30|6132.67|6012.67|6133.74|6013.74|6133.74|6013.74|6131.15|6011.15|10
1655242600000|2022-06-14 21:36:40|6134.39|6014.39|6134.66|6014.66|6134.84|6014.84|6134.19|6014.19|9
1655242610000|2022-06-14 21:36:50|6134.56|6014.56|6137.16|6017.16|6137.53|6017.53|6134.56|6014.56|10
1655242620000|2022-06-14 21:37:00|6137.05|6017.05|6138.49|6018.49|6138.49|6018.49|6136.37|6016.37|10
1655242630000|2022-06-14 21:37:10|6139.62|6019.62|6141.94|6021.94|6141.94|6021.94|6138.55|6018.55|10
1655242640000|2022-06-14 21:37:20|6140.94|6020.94|6141.17|6021.17|6144.81|6024.81|6140.94|6020.94|10
1655242650000|2022-06-14 21:37:30|6141.36|6021.36|6138.02|6018.02|6141.36|6021.36|6137.64|6017.64|10
1655242660000|2022-06-14 21:37:40|6138.6|6018.6|6139.05|6019.05|6139.05|6019.05|6137.14|6017.14|10
1655242670000|2022-06-14 21:37:50|6137.23|6017.23|6137.65|6017.65|6137.65|6017.65|6135.67|6015.67|10
1655242680000|2022-06-14 21:38:00|6137.86|6017.86|6139.16|6019.16|6139.33|6019.33|6137.67|6017.67|9
1655242690000|2022-06-14 21:38:10|6139.18|6019.18|6139.18|6019.18|6139.33|6019.33|6138.79|6018.79|10
1655242700000|2022-06-14 21:38:20|6139.65|6019.65|6140.28|6020.28|6140.28|6020.28|6139.49|6019.49|10
1655242710000|2022-06-14 21:38:30|6140.27|6020.27|6141.85|6021.85|6142.22|6022.22|6140.27|6020.27|10
1655242720000|2022-06-14 21:38:40|6141.92|6021.92|6141.97|6021.97|6142.12|6022.12|6141.56|6021.56|10
1655242730000|2022-06-14 21:38:50|6141.69|6021.69|6141.93|6021.93|6142.26|6022.26|6141.63|6021.63|10
1655242740000|2022-06-14 21:39:00|6141.91|6021.91|6141.99|6021.99|6141.99|6021.99|6141.51|6021.51|10
1655242750000|2022-06-14 21:39:10|6142.15|6022.15|6142.67|6022.67|6142.83|6022.83|6142.15|6022.15|9
1655242760000|2022-06-14 21:39:20|6142.62|6022.62|6144.16|6024.16|6144.19|6024.19|6142.37|6022.37|11
1655242770000|2022-06-14 21:39:30|6144.39|6024.39|6143.9|6023.9|6144.47|6024.47|6143.89|6023.89|10
1655242780000|2022-06-14 21:39:40|6144.13|6024.13|6141.85|6021.85|6144.13|6024.13|6141.85|6021.85|10
1655242790000|2022-06-14 21:39:50|6141.82|6021.82|6139.68|6019.68|6141.82|6021.82|6139.68|6019.68|10
1655242800000|2022-06-14 21:40:00|6139.74|6019.74|6137.57|6017.57|6139.74|6019.74|6137.57|6017.57|9
1655242810000|2022-06-14 21:40:10|6137.36|6017.36|6137.37|6017.37|6137.66|6017.66|6137.22|6017.22|10
1655242820000|2022-06-14 21:40:20|6137.48|6017.48|6137.16|6017.16|6137.71|6017.71|6137.16|6017.16|10
1655242830000|2022-06-14 21:40:30|6137.05|6017.05|6138.09|6018.09|6138.17|6018.17|6137.05|6017.05|10
1655242840000|2022-06-14 21:40:40|6138.35|6018.35|6137.95|6017.95|6138.35|6018.35|6137.72|6017.72|10
1655242850000|2022-06-14 21:40:50|6137.62|6017.62|6136.79|6016.79|6137.62|6017.62|6136.76|6016.76|10
1655242860000|2022-06-14 21:41:00|6136.84|6016.84|6136.85|6016.85|6137.18|6017.18|6136.72|6016.72|10
1655242870000|2022-06-14 21:41:10|6136.87|6016.87|6136.18|6016.18|6136.87|6016.87|6136.05|6016.05|10
1655242880000|2022-06-14 21:41:20|6136.22|6016.22|6136.39|6016.39|6136.52|6016.52|6135.95|6015.95|9
1655242890000|2022-06-14 21:41:30|6136.38|6016.38|6137.46|6017.46|6137.46|6017.46|6136.38|6016.38|9
1655242900000|2022-06-14 21:41:40|6138.15|6018.15|6137.93|6017.93|6138.15|6018.15|6137.57|6017.57|10
1655242910000|2022-06-14 21:41:50|6137.99|6017.99|6138.25|6018.25|6138.25|6018.25|6137.9|6017.9|6
1655242920000|2022-06-14 21:42:00|6138.24|6018.24|6139.78|6019.78|6139.78|6019.78|6138.24|6018.24|9
1655242930000|2022-06-14 21:42:10|6140.02|6020.02|6140.02|6020.02|6140.02|6020.02|6139.71|6019.71|9
1655242940000|2022-06-14 21:42:20|6140.21|6020.21|6140.44|6020.44|6140.59|6020.59|6140.21|6020.21|7
1655242950000|2022-06-14 21:42:30|6140.46|6020.46|6140.63|6020.63|6140.68|6020.68|6140.46|6020.46|8
1655242960000|2022-06-14 21:42:40|6140.36|6020.36|6139.96|6019.96|6140.48|6020.48|6139.95|6019.95|7
1655242970000|2022-06-14 21:42:50|6139.83|6019.83|6139.55|6019.55|6139.98|6019.98|6139.55|6019.55|9
1655242980000|2022-06-14 21:43:00|6139.82|6019.82|6138.71|6018.71|6139.82|6019.82|6138.71|6018.71|10
1655242990000|2022-06-14 21:43:10|6138.75|6018.75|6137.54|6017.54|6139.05|6019.05|6137.54|6017.54|10
1655243000000|2022-06-14 21:43:20|6137.76|6017.76|6134.28|6014.28|6137.76|6017.76|6134.28|6014.28|10
1655243010000|2022-06-14 21:43:30|6134.17|6014.17|6131.84|6011.84|6134.17|6014.17|6131.84|6011.84|10
1655243020000|2022-06-14 21:43:40|6131.89|6011.89|6131.79|6011.79|6132.12|6012.12|6131.69|6011.69|10
1655243030000|2022-06-14 21:43:50|6131.54|6011.54|6129.01|6009.01|6131.54|6011.54|6129|6009|9
1655243040000|2022-06-14 21:44:00|6128.05|6008.05|6125.99|6005.99|6128.05|6008.05|6125.99|6005.99|10
1655243050000|2022-06-14 21:44:10|6124.94|6004.94|6120.65|6000.65|6124.95|6004.95|6120.65|6000.65|10
1655243060000|2022-06-14 21:44:20|6120.37|6000.37|6117.03|5997.03|6120.48|6000.48|6117.03|5997.03|10
1655243070000|2022-06-14 21:44:30|6116.77|5996.77|6117.31|5997.31|6117.4|5997.4|6116.77|5996.77|9
1655243080000|2022-06-14 21:44:40|6117.36|5997.36|6119.85|5999.85|6119.97|5999.97|6117.36|5997.36|9
1655243090000|2022-06-14 21:44:50|6119.9|5999.9|6119.7|5999.7|6122.03|6002.03|6119.7|5999.7|9
1655243100000|2022-06-14 21:45:00|6119.74|5999.74|6119.78|5999.78|6119.78|5999.78|6118.62|5998.62|9
1655243110000|2022-06-14 21:45:10|6119.79|5999.79|6119.22|5999.22|6119.79|5999.79|6119.22|5999.22|9
1655243120000|2022-06-14 21:45:20|6119.25|5999.25|6121.71|6001.71|6121.71|6001.71|6119.22|5999.22|10
1655243130000|2022-06-14 21:45:30|6121.43|6001.43|6123.54|6003.54|6123.54|6003.54|6121.29|6001.29|10
1655243140000|2022-06-14 21:45:40|6123.67|6003.67|6122.96|6002.96|6124.26|6004.26|6122.87|6002.87|9
1655243150000|2022-06-14 21:45:50|6122.3|6002.3|6120.58|6000.58|6122.3|6002.3|6119.51|5999.51|10
1655243160000|2022-06-14 21:46:00|6120.52|6000.52|6120.21|6000.21|6120.62|6000.62|6119.9|5999.9|10
1655243170000|2022-06-14 21:46:10|6120.49|6000.49|6121.01|6001.01|6121.74|6001.74|6120.49|6000.49|10
1655243180000|2022-06-14 21:46:20|6120.83|6000.83|6119.2|5999.2|6120.83|6000.83|6119.18|5999.18|10
1655243190000|2022-06-14 21:46:30|6119.01|5999.01|6118.37|5998.37|6119.01|5999.01|6118.2|5998.2|10
1655243200000|2022-06-14 21:46:40|6117.75|5997.75|6110.08|5990.08|6117.75|5997.75|6110.08|5990.08|10
1655243210000|2022-06-14 21:46:50|6108.65|5988.65|6104.71|5984.71|6108.65|5988.65|6104.71|5984.71|9
1655243220000|2022-06-14 21:47:00|6104.37|5984.37|6103.04|5983.04|6104.37|5984.37|6102.88|5982.88|10
1655243230000|2022-06-14 21:47:10|6102.37|5982.37|6105.95|5985.95|6105.95|5985.95|6102.37|5982.37|10
1655243240000|2022-06-14 21:47:20|6106.22|5986.22|6106.48|5986.48|6107.42|5987.42|6105.16|5985.16|10
1655243250000|2022-06-14 21:47:30|6106.94|5986.94|6107.76|5987.76|6109.12|5989.12|6106.94|5986.94|10
1655243260000|2022-06-14 21:47:40|6107.68|5987.68|6107.07|5987.07|6107.68|5987.68|6106.1|5986.1|10
1655243270000|2022-06-14 21:47:50|6106.07|5986.07|6108.43|5988.43|6108.48|5988.48|6106.07|5986.07|10
1655243280000|2022-06-14 21:48:00|6108.35|5988.35|6108.31|5988.31|6109.53|5989.53|6108.23|5988.23|10
1655243290000|2022-06-14 21:48:10|6109.58|5989.58|6107.22|5987.22|6109.61|5989.61|6107.04|5987.04|10
1655243300000|2022-06-14 21:48:20|6107.13|5987.13|6106.93|5986.93|6107.53|5987.53|6106.31|5986.31|10
1655243310000|2022-06-14 21:48:30|6106.84|5986.84|6108.06|5988.06|6109.2|5989.2|6106.84|5986.84|10
1655243320000|2022-06-14 21:48:40|6108.61|5988.61|6110.16|5990.16|6110.3|5990.3|6108.38|5988.38|10
1655243330000|2022-06-14 21:48:50|6109.79|5989.79|6109.18|5989.18|6109.79|5989.79|6108.58|5988.58|9
1655243340000|2022-06-14 21:49:00|6109.15|5989.15|6107.96|5987.96|6109.15|5989.15|6107.74|5987.74|8
1655243350000|2022-06-14 21:49:10|6108.01|5988.01|6108.4|5988.4|6108.69|5988.69|6108.01|5988.01|10
1655243360000|2022-06-14 21:49:20|6108.65|5988.65|6108.11|5988.11|6108.65|5988.65|6108.11|5988.11|10
1655243370000|2022-06-14 21:49:30|6107.89|5987.89|6106.97|5986.97|6107.89|5987.89|6106.7|5986.7|9
1655243380000|2022-06-14 21:49:40|6106.93|5986.93|6107.33|5987.33|6107.6|5987.6|6106.93|5986.93|10
1655243390000|2022-06-14 21:49:50|6107.39|5987.39|6105.99|5985.99|6107.39|5987.39|6105.72|5985.72|9
1655243400000|2022-06-14 21:50:00|6106.04|5986.04|6104.75|5984.75|6106.04|5986.04|6104.61|5984.61|10
1655243410000|2022-06-14 21:50:10|6105.09|5985.09|6105.55|5985.55|6105.55|5985.55|6105.09|5985.09|10
1655243420000|2022-06-14 21:50:20|6105.26|5985.26|6105.59|5985.59|6105.78|5985.78|6105|5985|9
1655243430000|2022-06-14 21:50:30|6104.83|5984.83|6100.68|5980.68|6104.83|5984.83|6100.32|5980.32|10
1655243440000|2022-06-14 21:50:40|6100.05|5980.05|6099.24|5979.24|6100.05|5980.05|6099.13|5979.13|10
1655243450000|2022-06-14 21:50:50|6099.22|5979.22|6093.3|5973.3|6099.22|5979.22|6093.3|5973.3|10
1655243460000|2022-06-14 21:51:00|6093.09|5973.09|6090.51|5970.51|6093.31|5973.31|6089.66|5969.66|10
1655243470000|2022-06-14 21:51:10|6090.82|5970.82|6091.84|5971.84|6091.99|5971.99|6090.11|5970.11|10
1655243480000|2022-06-14 21:51:20|6092.36|5972.36|6094.23|5974.23|6095.12|5975.12|6092.36|5972.36|10
1655243490000|2022-06-14 21:51:30|6094.4|5974.4|6095|5975|6095.36|5975.36|6094.4|5974.4|10
1655243500000|2022-06-14 21:51:40|6095.87|5975.87|6097.22|5977.22|6097.22|5977.22|6095.57|5975.57|10
1655243510000|2022-06-14 21:51:50|6097.96|5977.96|6095.84|5975.84|6097.96|5977.96|6095.64|5975.64|10
1655243520000|2022-06-14 21:52:00|6095.87|5975.87|6096.46|5976.46|6096.46|5976.46|6095.54|5975.54|10
1655243530000|2022-06-14 21:52:10|6096.85|5976.85|6097.44|5977.44|6097.7|5977.7|6096.85|5976.85|10
1655243540000|2022-06-14 21:52:20|6098.41|5978.41|6099.85|5979.85|6099.85|5979.85|6098.19|5978.19|9
1655243550000|2022-06-14 21:52:30|6100.13|5980.13|6100.11|5980.11|6100.3|5980.3|6099.76|5979.76|10
1655243560000|2022-06-14 21:52:40|6100.76|5980.76|6099.81|5979.81|6100.76|5980.76|6099.81|5979.81|10
1655243570000|2022-06-14 21:52:50|6099.7|5979.7|6100.55|5980.55|6100.55|5980.55|6099.57|5979.57|9
1655243580000|2022-06-14 21:53:00|6100.13|5980.13|6100.24|5980.24|6100.69|5980.69|6100.1|5980.1|9
1655243590000|2022-06-14 21:53:10|6100.35|5980.35|6100.15|5980.15|6100.35|5980.35|6099.81|5979.81|10
1655243600000|2022-06-14 21:53:20|6100.35|5980.35|6101.22|5981.22|6101.22|5981.22|6100.25|5980.25|10
1655243610000|2022-06-14 21:53:30|6101.85|5981.85|6102.11|5982.11|6102.14|5982.14|6101.47|5981.47|9
1655243620000|2022-06-14 21:53:40|6102.32|5982.32|6101.8|5981.8|6102.33|5982.33|6101.57|5981.57|10
1655243630000|2022-06-14 21:53:50|6101.95|5981.95|6101.9|5981.9|6102.2|5982.2|6101.45|5981.45|10
1655243640000|2022-06-14 21:54:00|6101.76|5981.76|6098.83|5978.83|6101.76|5981.76|6098.43|5978.43|10
1655243650000|2022-06-14 21:54:10|6098.22|5978.22|6097.73|5977.73|6098.79|5978.79|6097.1|5977.1|10
1655243660000|2022-06-14 21:54:20|6097.6|5977.6|6096.4|5976.4|6097.7|5977.7|6096.16|5976.16|10
1655243670000|2022-06-14 21:54:30|6096.29|5976.29|6094.84|5974.84|6096.29|5976.29|6094.42|5974.42|10
1655243680000|2022-06-14 21:54:40|6093.55|5973.55|6087.51|5967.51|6094.11|5974.11|6087.51|5967.51|10
1655243690000|2022-06-14 21:54:50|6087.7|5967.7|6085.9|5965.9|6087.7|5967.7|6085.49|5965.49|10
1655243700000|2022-06-14 21:55:00|6085.36|5965.36|6084.44|5964.44|6085.8|5965.8|6084.32|5964.32|9
1655243710000|2022-06-14 21:55:10|6084.46|5964.46|6086.9|5966.9|6086.9|5966.9|6084.3|5964.3|10
1655243720000|2022-06-14 21:55:20|6087.02|5967.02|6087.96|5967.96|6087.96|5967.96|6086.76|5966.76|10
1655243730000|2022-06-14 21:55:30|6087.22|5967.22|6087.08|5967.08|6087.64|5967.64|6087.08|5967.08|9
1655243740000|2022-06-14 21:55:40|6087.06|5967.06|6087.5|5967.5|6087.56|5967.56|6086.87|5966.87|10
1655243750000|2022-06-14 21:55:50|6087.39|5967.39|6087.63|5967.63|6087.63|5967.63|6086.7|5966.7|10
1655243760000|2022-06-14 21:56:00|6087.46|5967.46|6087.12|5967.12|6088|5968|6087.12|5967.12|9
1655243770000|2022-06-14 21:56:10|6087.71|5967.71|6089.41|5969.41|6089.69|5969.69|6087.31|5967.31|10
1655243780000|2022-06-14 21:56:20|6089.63|5969.63|6090.43|5970.43|6090.94|5970.94|6089.57|5969.57|10
1655243790000|2022-06-14 21:56:30|6090.45|5970.45|6090.65|5970.65|6090.65|5970.65|6090.01|5970.01|10
1655243800000|2022-06-14 21:56:40|6090.27|5970.27|6093.21|5973.21|6093.67|5973.67|6090.23|5970.23|10
1655243810000|2022-06-14 21:56:50|6093.56|5973.56|6095.32|5975.32|6095.59|5975.59|6093.56|5973.56|10
1655243820000|2022-06-14 21:57:00|6095.41|5975.41|6096.25|5976.25|6096.25|5976.25|6095.23|5975.23|9
1655243830000|2022-06-14 21:57:10|6095.82|5975.82|6096.35|5976.35|6096.7|5976.7|6095.76|5975.76|10
1655243840000|2022-06-14 21:57:20|6096.56|5976.56|6093.63|5973.63|6096.56|5976.56|6093.63|5973.63|10
1655243850000|2022-06-14 21:57:30|6093.77|5973.77|6093.11|5973.11|6093.85|5973.85|6092.53|5972.53|10
1655243860000|2022-06-14 21:57:40|6091.87|5971.87|6092.83|5972.83|6092.85|5972.85|6091.25|5971.25|10
1655243870000|2022-06-14 21:57:50|6093.13|5973.13|6093.47|5973.47|6093.47|5973.47|6092.86|5972.86|10
1655243880000|2022-06-14 21:58:00|6093.13|5973.13|6094.81|5974.81|6094.81|5974.81|6092.8|5972.8|10
1655243890000|2022-06-14 21:58:10|6094.41|5974.41|6096.65|5976.65|6096.86|5976.86|6094.41|5974.41|10
1655243900000|2022-06-14 21:58:20|6096.82|5976.82|6097.82|5977.82|6097.82|5977.82|6096.82|5976.82|9
1655243910000|2022-06-14 21:58:30|6098.06|5978.06|6101.24|5981.24|6101.24|5981.24|6098.06|5978.06|10
1655243920000|2022-06-14 21:58:40|6102.26|5982.26|6105.52|5985.52|6105.7|5985.7|6102.26|5982.26|10
1655243930000|2022-06-14 21:58:50|6105.9|5985.9|6111.06|5991.06|6111.06|5991.06|6105.9|5985.9|10
1655243940000|2022-06-14 21:59:00|6111.39|5991.39|6114.15|5994.15|6114.15|5994.15|6111.39|5991.39|9
1655243950000|2022-06-14 21:59:10|6113.9|5993.9|6117.6|5997.6|6117.6|5997.6|6113.9|5993.9|10
1655243960000|2022-06-14 21:59:20|6118|5998|6121.63|6001.63|6121.63|6001.63|6118|5998|10
1655243970000|2022-06-14 21:59:30|6121.91|6001.91|6125.09|6005.09|6125.09|6005.09|6121.91|6001.91|10
1655243980000|2022-06-14 21:59:40|6125.22|6005.22|6127.59|6007.59|6127.59|6007.59|6125.22|6005.22|10
1655243990000|2022-06-14 21:59:50|6126.57|6006.57|6123.49|6003.49|6126.57|6006.57|6123.21|6003.21|10
1655244000000|2022-06-14 22:00:00|6122.8|6002.8|6119.26|5999.26|6122.8|6002.8|6119.26|5999.26|10
1655244010000|2022-06-14 22:00:10|6118.29|5998.29|6120.31|6000.31|6120.31|6000.31|6118.28|5998.28|9
1655244020000|2022-06-14 22:00:20|6120.93|6000.93|6121.78|6001.78|6121.78|6001.78|6120.51|6000.51|10
1655244030000|2022-06-14 22:00:30|6121.22|6001.22|6118.16|5998.16|6121.41|6001.41|6118.16|5998.16|10
1655244040000|2022-06-14 22:00:40|6117.93|5997.93|6118.27|5998.27|6118.27|5998.27|6117.63|5997.63|10
1655244050000|2022-06-14 22:00:50|6118.52|5998.52|6118.37|5998.37|6118.77|5998.77|6117.54|5997.54|10
1655244060000|2022-06-14 22:01:00|6118.31|5998.31|6118.88|5998.88|6118.88|5998.88|6117.57|5997.57|10
1655244070000|2022-06-14 22:01:10|6119.34|5999.34|6120.4|6000.4|6120.4|6000.4|6119.28|5999.28|10
1655244080000|2022-06-14 22:01:20|6120.49|6000.49|6122.07|6002.07|6122.07|6002.07|6120.49|6000.49|10
1655244090000|2022-06-14 22:01:30|6122.38|6002.38|6122.14|6002.14|6122.55|6002.55|6122.11|6002.11|10
1655244100000|2022-06-14 22:01:40|6122.13|6002.13|6122.79|6002.79|6122.81|6002.81|6121.5|6001.5|9
1655244110000|2022-06-14 22:01:50|6122.8|6002.8|6123.53|6003.53|6123.77|6003.77|6122.8|6002.8|10
1655244120000|2022-06-14 22:02:00|6123.96|6003.96|6124.87|6004.87|6124.87|6004.87|6123.49|6003.49|10
1655244130000|2022-06-14 22:02:10|6124.66|6004.66|6125.04|6005.04|6125.04|6005.04|6124.52|6004.52|10
1655244140000|2022-06-14 22:02:20|6124.73|6004.73|6125.52|6005.52|6125.52|6005.52|6124.73|6004.73|9
1655244150000|2022-06-14 22:02:30|6125.41|6005.41|6126.12|6006.12|6126.18|6006.18|6125.33|6005.33|9
1655244160000|2022-06-14 22:02:40|6125.71|6005.71|6126.96|6006.96|6127.36|6007.36|6125.71|6005.71|10
1655244170000|2022-06-14 22:02:50|6127.13|6007.13|6129.8|6009.8|6129.8|6009.8|6127.13|6007.13|10
1655244180000|2022-06-14 22:03:00|6129.5|6009.5|6131.74|6011.74|6132|6012|6129.5|6009.5|9
1655244190000|2022-06-14 22:03:10|6131.49|6011.49|6132.6|6012.6|6132.63|6012.63|6131.41|6011.41|10
1655244200000|2022-06-14 22:03:20|6132.76|6012.76|6133.33|6013.33|6133.7|6013.7|6132.6|6012.6|10
1655244210000|2022-06-14 22:03:30|6133.5|6013.5|6134.74|6014.74|6134.74|6014.74|6133.5|6013.5|10
1655244220000|2022-06-14 22:03:40|6134.59|6014.59|6137.59|6017.59|6137.59|6017.59|6134.34|6014.34|10
1655244230000|2022-06-14 22:03:50|6137.87|6017.87|6140.65|6020.65|6140.65|6020.65|6137.87|6017.87|10
1655244240000|2022-06-14 22:04:00|6140.6|6020.6|6142.92|6022.92|6143.42|6023.42|6140.6|6020.6|10
1655244250000|2022-06-14 22:04:10|6142.87|6022.87|6141.96|6021.96|6142.87|6022.87|6141.39|6021.39|10
1655244260000|2022-06-14 22:04:20|6141.66|6021.66|6141.25|6021.25|6141.66|6021.66|6141.06|6021.06|9
1655244270000|2022-06-14 22:04:30|6140.75|6020.75|6140.34|6020.34|6140.75|6020.75|6139.82|6019.82|9
1655244280000|2022-06-14 22:04:40|6140.4|6020.4|6140.86|6020.86|6140.86|6020.86|6139.8|6019.8|10
1655244290000|2022-06-14 22:04:50|6140.67|6020.67|6142.24|6022.24|6142.24|6022.24|6140.67|6020.67|10
1655244300000|2022-06-14 22:05:00|6142.08|6022.08|6142.6|6022.6|6143.12|6023.12|6142.08|6022.08|10
1655244310000|2022-06-14 22:05:10|6142.43|6022.43|6142.4|6022.4|6142.64|6022.64|6141.98|6021.98|10
1655244320000|2022-06-14 22:05:20|6141.13|6021.13|6138.48|6018.48|6141.13|6021.13|6138.48|6018.48|10
1655244330000|2022-06-14 22:05:30|6138.46|6018.46|6138.8|6018.8|6138.8|6018.8|6138.31|6018.31|9
1655244340000|2022-06-14 22:05:40|6139.11|6019.11|6139.58|6019.58|6139.58|6019.58|6138.93|6018.93|10
1655244350000|2022-06-14 22:05:50|6139.38|6019.38|6143.65|6023.65|6143.65|6023.65|6139.38|6019.38|8
1655244360000|2022-06-14 22:06:00|6143.73|6023.73|6145.57|6025.57|6145.57|6025.57|6143.73|6023.73|10
1655244370000|2022-06-14 22:06:10|6145.98|6025.98|6146.45|6026.45|6146.72|6026.72|6145.98|6025.98|10
1655244380000|2022-06-14 22:06:20|6146.48|6026.48|6146.46|6026.46|6146.93|6026.93|6146.46|6026.46|9
1655244390000|2022-06-14 22:06:30|6146.66|6026.66|6150.01|6030.01|6150.01|6030.01|6146.66|6026.66|9
1655244400000|2022-06-14 22:06:40|6149.49|6029.49|6150.06|6030.06|6150.07|6030.07|6149.49|6029.49|10
1655244410000|2022-06-14 22:06:50|6149.82|6029.82|6149.42|6029.42|6149.82|6029.82|6149.29|6029.29|9
1655244420000|2022-06-14 22:07:00|6149.44|6029.44|6148.3|6028.3|6149.44|6029.44|6148.26|6028.26|10
1655244430000|2022-06-14 22:07:10|6147.36|6027.36|6146.84|6026.84|6147.58|6027.58|6146.84|6026.84|10
1655244440000|2022-06-14 22:07:20|6147.14|6027.14|6146.25|6026.25|6147.14|6027.14|6146.25|6026.25|10
1655244450000|2022-06-14 22:07:30|6146.29|6026.29|6145.36|6025.36|6146.29|6026.29|6145.32|6025.32|9
1655244460000|2022-06-14 22:07:40|6145.66|6025.66|6144.23|6024.23|6145.66|6025.66|6144.17|6024.17|10
1655244470000|2022-06-14 22:07:50|6144.21|6024.21|6143.3|6023.3|6144.22|6024.22|6143.09|6023.09|9
1655244480000|2022-06-14 22:08:00|6142.84|6022.84|6140.87|6020.87|6142.94|6022.94|6140.87|6020.87|10
1655244490000|2022-06-14 22:08:10|6140.49|6020.49|6139.69|6019.69|6140.63|6020.63|6139.64|6019.64|10
1655244500000|2022-06-14 22:08:20|6139.44|6019.44|6140.23|6020.23|6140.31|6020.31|6139.44|6019.44|10
1655244510000|2022-06-14 22:08:30|6140.27|6020.27|6140.27|6020.27|6140.43|6020.43|6140.18|6020.18|10
1655244520000|2022-06-14 22:08:40|6140.37|6020.37|6140.21|6020.21|6140.43|6020.43|6140.19|6020.19|10
1655244530000|2022-06-14 22:08:50|6140.11|6020.11|6140.56|6020.56|6140.94|6020.94|6139.75|6019.75|9
1655244540000|2022-06-14 22:09:00|6140.76|6020.76|6141.57|6021.57|6141.57|6021.57|6140.76|6020.76|8
1655244550000|2022-06-14 22:09:10|6141.6|6021.6|6141.68|6021.68|6141.68|6021.68|6141.03|6021.03|10
1655244560000|2022-06-14 22:09:20|6141.73|6021.73|6142.34|6022.34|6142.45|6022.45|6141.73|6021.73|10
1655244570000|2022-06-14 22:09:30|6142.44|6022.44|6142.29|6022.29|6142.45|6022.45|6142.24|6022.24|9
1655244580000|2022-06-14 22:09:40|6142.18|6022.18|6141.55|6021.55|6142.24|6022.24|6141.55|6021.55|10
1655244590000|2022-06-14 22:09:50|6141.49|6021.49|6140.05|6020.05|6141.49|6021.49|6140.05|6020.05|10
1655244600000|2022-06-14 22:10:00|6139.2|6019.2|6136.91|6016.91|6139.2|6019.2|6136.43|6016.43|9
1655244610000|2022-06-14 22:10:10|6136.87|6016.87|6136.47|6016.47|6137.07|6017.07|6135.9|6015.9|10
1655244620000|2022-06-14 22:10:20|6136.58|6016.58|6137.49|6017.49|6137.7|6017.7|6136.58|6016.58|10
1655244630000|2022-06-14 22:10:30|6137.53|6017.53|6138.26|6018.26|6138.26|6018.26|6137.53|6017.53|9
1655244640000|2022-06-14 22:10:40|6137.97|6017.97|6138.94|6018.94|6138.94|6018.94|6137.97|6017.97|10
1655244650000|2022-06-14 22:10:50|6139.22|6019.22|6139.58|6019.58|6139.71|6019.71|6138.71|6018.71|10
1655244660000|2022-06-14 22:11:00|6139.29|6019.29|6139.7|6019.7|6139.77|6019.77|6139.29|6019.29|10
1655244670000|2022-06-14 22:11:10|6139.72|6019.72|6140.08|6020.08|6140.14|6020.14|6139.55|6019.55|10
1655244680000|2022-06-14 22:11:20|6140.14|6020.14|6149.09|6029.09|6149.09|6029.09|6140.14|6020.14|10
1655244690000|2022-06-14 22:11:30|6149.8|6029.8|6153.41|6033.41|6153.41|6033.41|6149.8|6029.8|10
1655244700000|2022-06-14 22:11:40|6153.73|6033.73|6155.32|6035.32|6155.32|6035.32|6153.61|6033.61|9
1655244710000|2022-06-14 22:11:50|6155.12|6035.12|6155.99|6035.99|6156.8|6036.8|6155.12|6035.12|10
1655244720000|2022-06-14 22:12:00|6155.86|6035.86|6155.13|6035.13|6156.04|6036.04|6154.89|6034.89|10
1655244730000|2022-06-14 22:12:10|6155.59|6035.59|6156.76|6036.76|6156.76|6036.76|6155.22|6035.22|9
1655244740000|2022-06-14 22:12:20|6157.21|6037.21|6158.68|6038.68|6158.94|6038.94|6157.21|6037.21|10
1655244750000|2022-06-14 22:12:30|6159.3|6039.3|6164.03|6044.03|6164.03|6044.03|6159.3|6039.3|10
1655244760000|2022-06-14 22:12:40|6165.43|6045.43|6168.1|6048.1|6168.49|6048.49|6165.43|6045.43|10
1655244770000|2022-06-14 22:12:50|6168.06|6048.06|6166.45|6046.45|6168.06|6048.06|6166.14|6046.14|10
1655244780000|2022-06-14 22:13:00|6166.44|6046.44|6166.2|6046.2|6166.58|6046.58|6166.02|6046.02|10
1655244790000|2022-06-14 22:13:10|6166.02|6046.02|6166.02|6046.02|6167.15|6047.15|6166.02|6046.02|10
1655244800000|2022-06-14 22:13:20|6165.83|6045.83|6166.35|6046.35|6167.42|6047.42|6165.83|6045.83|10
1655244810000|2022-06-14 22:13:30|6166.15|6046.15|6167.53|6047.53|6167.59|6047.59|6166.15|6046.15|9
1655244820000|2022-06-14 22:13:40|6168.07|6048.07|6169.42|6049.42|6169.63|6049.63|6168.07|6048.07|10
1655244830000|2022-06-14 22:13:50|6169.99|6049.99|6171.45|6051.45|6171.45|6051.45|6169.99|6049.99|10
1655244840000|2022-06-14 22:14:00|6171.7|6051.7|6173.21|6053.21|6173.21|6053.21|6171.7|6051.7|10
1655244850000|2022-06-14 22:14:10|6173.2|6053.2|6171.55|6051.55|6173.26|6053.26|6171.55|6051.55|10
1655244860000|2022-06-14 22:14:20|6171.49|6051.49|6171.19|6051.19|6171.49|6051.49|6171.19|6051.19|10
1655244870000|2022-06-14 22:14:30|6171.32|6051.32|6170.93|6050.93|6171.91|6051.91|6170.88|6050.88|10
1655244880000|2022-06-14 22:14:40|6170.73|6050.73|6169.84|6049.84|6170.73|6050.73|6169.84|6049.84|10
1655244890000|2022-06-14 22:14:50|6169.95|6049.95|6167.87|6047.87|6169.95|6049.95|6167.87|6047.87|10
1655244900000|2022-06-14 22:15:00|6167.63|6047.63|6166.96|6046.96|6167.63|6047.63|6166.96|6046.96|9
1655244910000|2022-06-14 22:15:10|6166.86|6046.86|6166.57|6046.57|6167.11|6047.11|6166.57|6046.57|10
1655244920000|2022-06-14 22:15:20|6166.81|6046.81|6166.33|6046.33|6166.81|6046.81|6166.28|6046.28|9
1655244930000|2022-06-14 22:15:30|6166.2|6046.2|6166.16|6046.16|6166.4|6046.4|6166.11|6046.11|10
1655244940000|2022-06-14 22:15:40|6166.31|6046.31|6167.73|6047.73|6167.73|6047.73|6166.27|6046.27|10
1655244950000|2022-06-14 22:15:50|6168.01|6048.01|6169.68|6049.68|6169.68|6049.68|6168.01|6048.01|10
1655244960000|2022-06-14 22:16:00|6169.64|6049.64|6169.63|6049.63|6169.91|6049.91|6169.48|6049.48|10
1655244970000|2022-06-14 22:16:10|6169.15|6049.15|6168.55|6048.55|6169.46|6049.46|6168.55|6048.55|10
1655244980000|2022-06-14 22:16:20|6168.63|6048.63|6168.14|6048.14|6168.75|6048.75|6167.93|6047.93|10
1655244990000|2022-06-14 22:16:30|6168.18|6048.18|6169.12|6049.12|6169.26|6049.26|6168.18|6048.18|10
1655245000000|2022-06-14 22:16:40|6169.18|6049.18|6168.87|6048.87|6169.2|6049.2|6168.84|6048.84|10
1655245010000|2022-06-14 22:16:50|6168.93|6048.93|6169.27|6049.27|6169.27|6049.27|6168.66|6048.66|8
1655245020000|2022-06-14 22:17:00|6169.24|6049.24|6169.13|6049.13|6169.37|6049.37|6169.13|6049.13|10
1655245030000|2022-06-14 22:17:10|6168.65|6048.65|6168.12|6048.12|6168.65|6048.65|6168.11|6048.11|9
1655245040000|2022-06-14 22:17:20|6167.98|6047.98|6169.25|6049.25|6169.25|6049.25|6167.98|6047.98|10
1655245050000|2022-06-14 22:17:30|6169.3|6049.3|6172.19|6052.19|6172.19|6052.19|6169.11|6049.11|10
1655245060000|2022-06-14 22:17:40|6172.55|6052.55|6171.85|6051.85|6172.95|6052.95|6171.85|6051.85|10
1655245070000|2022-06-14 22:17:50|6171.69|6051.69|6169.86|6049.86|6171.91|6051.91|6169.86|6049.86|10
1655245080000|2022-06-14 22:18:00|6169.99|6049.99|6167.51|6047.51|6170.21|6050.21|6167.51|6047.51|10
1655245090000|2022-06-14 22:18:10|6167.05|6047.05|6163.61|6043.61|6167.05|6047.05|6163.61|6043.61|10
1655245100000|2022-06-14 22:18:20|6164.08|6044.08|6161.26|6041.26|6164.08|6044.08|6161.08|6041.08|9
1655245110000|2022-06-14 22:18:30|6160.84|6040.84|6159.45|6039.45|6160.84|6040.84|6159.41|6039.41|10
1655245120000|2022-06-14 22:18:40|6157.54|6037.54|6156.21|6036.21|6157.54|6037.54|6155.93|6035.93|10
1655245130000|2022-06-14 22:18:50|6156.29|6036.29|6155.99|6035.99|6156.55|6036.55|6155.86|6035.86|10
1655245140000|2022-06-14 22:19:00|6156.28|6036.28|6156.97|6036.97|6157.33|6037.33|6156.2|6036.2|10
1655245150000|2022-06-14 22:19:10|6157.03|6037.03|6157.45|6037.45|6157.73|6037.73|6157.03|6037.03|9
1655245160000|2022-06-14 22:19:20|6157.36|6037.36|6155.06|6035.06|6157.63|6037.63|6155.06|6035.06|10
1655245170000|2022-06-14 22:19:30|6154.83|6034.83|6153.89|6033.89|6154.84|6034.84|6153.89|6033.89|10
1655245180000|2022-06-14 22:19:40|6153.74|6033.74|6152.85|6032.85|6153.74|6033.74|6152.7|6032.7|10
1655245190000|2022-06-14 22:19:50|6153.08|6033.08|6153.68|6033.68|6153.68|6033.68|6152.92|6032.92|10
1655245200000|2022-06-14 22:20:00|6153.76|6033.76|6153.93|6033.93|6154.17|6034.17|6153.76|6033.76|9
1655245210000|2022-06-14 22:20:10|6154.12|6034.12|6153.98|6033.98|6154.33|6034.33|6153.9|6033.9|10
1655245220000|2022-06-14 22:20:20|6154.2|6034.2|6154.35|6034.35|6154.35|6034.35|6153.94|6033.94|10
1655245230000|2022-06-14 22:20:30|6154.51|6034.51|6155.41|6035.41|6155.41|6035.41|6154.32|6034.32|10
1655245240000|2022-06-14 22:20:40|6155.05|6035.05|6156.91|6036.91|6157.05|6037.05|6155.05|6035.05|10
1655245250000|2022-06-14 22:20:50|6157.33|6037.33|6157.56|6037.56|6158.06|6038.06|6157.13|6037.13|10
1655245260000|2022-06-14 22:21:00|6157.51|6037.51|6158.22|6038.22|6158.22|6038.22|6157.39|6037.39|9
1655245270000|2022-06-14 22:21:10|6158.39|6038.39|6158.36|6038.36|6158.59|6038.59|6158.12|6038.12|9
1655245280000|2022-06-14 22:21:20|6158.38|6038.38|6158.36|6038.36|6158.7|6038.7|6158.36|6038.36|10
1655245290000|2022-06-14 22:21:30|6158.09|6038.09|6158.8|6038.8|6158.92|6038.92|6158.09|6038.09|9
1655245300000|2022-06-14 22:21:40|6158.72|6038.72|6158.87|6038.87|6159.07|6039.07|6158.62|6038.62|10
1655245310000|2022-06-14 22:21:50|6159|6039|6159.09|6039.09|6159.39|6039.39|6158.93|6038.93|10
1655245320000|2022-06-14 22:22:00|6158.9|6038.9|6158.33|6038.33|6159.36|6039.36|6158.28|6038.28|10
1655245330000|2022-06-14 22:22:10|6158.71|6038.71|6155.55|6035.55|6158.71|6038.71|6155.55|6035.55|10
1655245340000|2022-06-14 22:22:20|6155.75|6035.75|6150.58|6030.58|6155.75|6035.75|6150.58|6030.58|10
1655245350000|2022-06-14 22:22:30|6149.09|6029.09|6147.02|6027.02|6149.09|6029.09|6146.72|6026.72|10
1655245360000|2022-06-14 22:22:40|6146.5|6026.5|6145.39|6025.39|6146.51|6026.51|6145.39|6025.39|10
1655245370000|2022-06-14 22:22:50|6145.75|6025.75|6146.21|6026.21|6146.29|6026.29|6145.63|6025.63|10
1655245380000|2022-06-14 22:23:00|6146.82|6026.82|6146.1|6026.1|6147.06|6027.06|6146.1|6026.1|10
1655245390000|2022-06-14 22:23:10|6145.93|6025.93|6144.32|6024.32|6145.93|6025.93|6144.32|6024.32|10
1655245400000|2022-06-14 22:23:20|6144.27|6024.27|6143.98|6023.98|6144.57|6024.57|6143.85|6023.85|10
1655245410000|2022-06-14 22:23:30|6143.46|6023.46|6143.15|6023.15|6143.46|6023.46|6142.67|6022.67|10
1655245420000|2022-06-14 22:23:40|6143.5|6023.5|6144.28|6024.28|6144.62|6024.62|6143.5|6023.5|10
1655245430000|2022-06-14 22:23:50|6144.24|6024.24|6145.14|6025.14|6145.31|6025.31|6144.24|6024.24|10
1655245440000|2022-06-14 22:24:00|6145.24|6025.24|6147.83|6027.83|6147.83|6027.83|6145.24|6025.24|9
1655245450000|2022-06-14 22:24:10|6147.89|6027.89|6148.96|6028.96|6149.11|6029.11|6147.89|6027.89|9
1655245460000|2022-06-14 22:24:20|6148.17|6028.17|6148.15|6028.15|6148.77|6028.77|6148.14|6028.14|9
1655245470000|2022-06-14 22:24:30|6148.08|6028.08|6146.91|6026.91|6148.08|6028.08|6146.91|6026.91|10
1655245480000|2022-06-14 22:24:40|6146.82|6026.82|6147.16|6027.16|6147.16|6027.16|6146.68|6026.68|10
1655245490000|2022-06-14 22:24:50|6147.31|6027.31|6148|6028|6148|6028|6147.31|6027.31|9
1655245500000|2022-06-14 22:25:00|6148.39|6028.39|6149.07|6029.07|6149.12|6029.12|6148.39|6028.39|10
1655245510000|2022-06-14 22:25:10|6149.02|6029.02|6148.64|6028.64|6149.02|6029.02|6148.64|6028.64|10
1655245520000|2022-06-14 22:25:20|6148.44|6028.44|6148.31|6028.31|6148.54|6028.54|6148.31|6028.31|9
1655245530000|2022-06-14 22:25:30|6148.16|6028.16|6147.96|6027.96|6148.23|6028.23|6147.92|6027.92|10
1655245540000|2022-06-14 22:25:40|6147.79|6027.79|6148.5|6028.5|6148.5|6028.5|6147.75|6027.75|9
1655245550000|2022-06-14 22:25:50|6148.51|6028.51|6148.65|6028.65|6148.71|6028.71|6148.42|6028.42|9
1655245560000|2022-06-14 22:26:00|6148.77|6028.77|6148.89|6028.89|6148.99|6028.99|6148.41|6028.41|9
1655245570000|2022-06-14 22:26:10|6148.92|6028.92|6149.17|6029.17|6149.21|6029.21|6148.91|6028.91|10
1655245580000|2022-06-14 22:26:20|6149|6029|6149.52|6029.52|6149.52|6029.52|6149|6029|9
1655245590000|2022-06-14 22:26:30|6149.59|6029.59|6149.82|6029.82|6149.96|6029.96|6149.59|6029.59|10
1655245600000|2022-06-14 22:26:40|6149.96|6029.96|6150.43|6030.43|6150.43|6030.43|6149.79|6029.79|9
1655245610000|2022-06-14 22:26:50|6150.48|6030.48|6151.51|6031.51|6151.51|6031.51|6150.48|6030.48|10
1655245620000|2022-06-14 22:27:00|6151.52|6031.52|6154.21|6034.21|6154.21|6034.21|6151.44|6031.44|10
1655245630000|2022-06-14 22:27:10|6155.15|6035.15|6158.31|6038.31|6158.31|6038.31|6155.15|6035.15|9
1655245640000|2022-06-14 22:27:20|6158.19|6038.19|6158.06|6038.06|6158.79|6038.79|6158.06|6038.06|9
1655245650000|2022-06-14 22:27:30|6158.28|6038.28|6157.88|6037.88|6158.48|6038.48|6157.86|6037.86|9
1655245660000|2022-06-14 22:27:40|6157.66|6037.66|6156.9|6036.9|6157.72|6037.72|6156.79|6036.79|10
1655245670000|2022-06-14 22:27:50|6156.78|6036.78|6157.47|6037.47|6157.47|6037.47|6156.78|6036.78|10
1655245680000|2022-06-14 22:28:00|6157.46|6037.46|6155.86|6035.86|6157.58|6037.58|6155.86|6035.86|10
1655245690000|2022-06-14 22:28:10|6155.75|6035.75|6155.28|6035.28|6155.75|6035.75|6154.88|6034.88|10
1655245700000|2022-06-14 22:28:20|6154.86|6034.86|6157.51|6037.51|6157.51|6037.51|6154.8|6034.8|10
1655245710000|2022-06-14 22:28:30|6157.3|6037.3|6157.98|6037.98|6158.03|6038.03|6157.13|6037.13|10
1655245720000|2022-06-14 22:28:40|6158.13|6038.13|6158.17|6038.17|6158.48|6038.48|6158.11|6038.11|9
1655245730000|2022-06-14 22:28:50|6158.35|6038.35|6159.25|6039.25|6159.3|6039.3|6158.26|6038.26|10
1655245740000|2022-06-14 22:29:00|6158.94|6038.94|6160.34|6040.34|6160.36|6040.36|6158.79|6038.79|9
1655245750000|2022-06-14 22:29:10|6160.47|6040.47|6161.91|6041.91|6161.91|6041.91|6160.42|6040.42|10
1655245760000|2022-06-14 22:29:20|6161.83|6041.83|6161.67|6041.67|6162.93|6042.93|6161.65|6041.65|10
1655245770000|2022-06-14 22:29:30|6161.73|6041.73|6159.89|6039.89|6161.73|6041.73|6159.89|6039.89|9
1655245780000|2022-06-14 22:29:40|6160.34|6040.34|6160.09|6040.09|6160.67|6040.67|6159.83|6039.83|10
1655245790000|2022-06-14 22:29:50|6160.27|6040.27|6160.16|6040.16|6160.39|6040.39|6160.03|6040.03|9
1655245800000|2022-06-14 22:30:00|6160.2|6040.2|6160.14|6040.14|6160.25|6040.25|6159.9|6039.9|9
1655245810000|2022-06-14 22:30:10|6160.38|6040.38|6161.54|6041.54|6161.61|6041.61|6160.38|6040.38|10
1655245820000|2022-06-14 22:30:20|6161.47|6041.47|6161.27|6041.27|6161.92|6041.92|6161.27|6041.27|10
1655245830000|2022-06-14 22:30:30|6161.29|6041.29|6158.67|6038.67|6161.29|6041.29|6158.67|6038.67|10
1655245840000|2022-06-14 22:30:40|6158.28|6038.28|6155.64|6035.64|6158.28|6038.28|6155.36|6035.36|10
1655245850000|2022-06-14 22:30:50|6155.54|6035.54|6155.65|6035.65|6156.1|6036.1|6155.4|6035.4|10
1655245860000|2022-06-14 22:31:00|6155.46|6035.46|6153.53|6033.53|6155.46|6035.46|6153.53|6033.53|8
1655245870000|2022-06-14 22:31:10|6153.16|6033.16|6151.27|6031.27|6153.16|6033.16|6151.27|6031.27|10
1655245880000|2022-06-14 22:31:20|6150.29|6030.29|6147.13|6027.13|6150.29|6030.29|6147.11|6027.11|10
1655245890000|2022-06-14 22:31:30|6147.12|6027.12|6146.54|6026.54|6147.12|6027.12|6146.06|6026.06|10
1655245900000|2022-06-14 22:31:40|6146.71|6026.71|6146.74|6026.74|6146.74|6026.74|6146.43|6026.43|10
1655245910000|2022-06-14 22:31:50|6146.54|6026.54|6146.53|6026.53|6146.62|6026.62|6146.16|6026.16|10
1655245920000|2022-06-14 22:32:00|6146.82|6026.82|6148.52|6028.52|6148.57|6028.57|6146.82|6026.82|10
1655245930000|2022-06-14 22:32:10|6148.92|6028.92|6149.24|6029.24|6149.86|6029.86|6148.92|6028.92|10
1655245940000|2022-06-14 22:32:20|6149.06|6029.06|6148.12|6028.12|6149.37|6029.37|6148.12|6028.12|10
1655245950000|2022-06-14 22:32:30|6148.21|6028.21|6147.01|6027.01|6148.43|6028.43|6147.01|6027.01|9
1655245960000|2022-06-14 22:32:40|6146.83|6026.83|6145.7|6025.7|6146.99|6026.99|6145.67|6025.67|10
1655245970000|2022-06-14 22:32:50|6144.73|6024.73|6143.1|6023.1|6144.73|6024.73|6143.1|6023.1|10
1655245980000|2022-06-14 22:33:00|6143.36|6023.36|6143.12|6023.12|6143.36|6023.36|6142.54|6022.54|10
1655245990000|2022-06-14 22:33:10|6142.89|6022.89|6141.1|6021.1|6142.89|6022.89|6141.1|6021.1|10
1655246000000|2022-06-14 22:33:20|6141.16|6021.16|6140.26|6020.26|6141.31|6021.31|6139.72|6019.72|10
1655246010000|2022-06-14 22:33:30|6139.71|6019.71|6139.03|6019.03|6139.89|6019.89|6138.91|6018.91|10
1655246020000|2022-06-14 22:33:40|6139.09|6019.09|6137.98|6017.98|6139.16|6019.16|6137.98|6017.98|9
1655246030000|2022-06-14 22:33:50|6137.76|6017.76|6136.41|6016.41|6137.81|6017.81|6136.02|6016.02|10
1655246040000|2022-06-14 22:34:00|6136.25|6016.25|6136.01|6016.01|6136.25|6016.25|6135.53|6015.53|10
1655246050000|2022-06-14 22:34:10|6136.1|6016.1|6135.74|6015.74|6136.1|6016.1|6135.47|6015.47|8
1655246060000|2022-06-14 22:34:20|6135.63|6015.63|6134.83|6014.83|6135.82|6015.82|6134.83|6014.83|8
1655246070000|2022-06-14 22:34:30|6135.03|6015.03|6131.24|6011.24|6135.03|6015.03|6131.24|6011.24|9
1655246080000|2022-06-14 22:34:40|6131.03|6011.03|6129.08|6009.08|6131.03|6011.03|6129.08|6009.08|10
1655246090000|2022-06-14 22:34:50|6129.04|6009.04|6128.22|6008.22|6129.34|6009.34|6128.22|6008.22|10
1655246100000|2022-06-14 22:35:00|6127.8|6007.8|6126.21|6006.21|6127.8|6007.8|6125.61|6005.61|10
1655246110000|2022-06-14 22:35:10|6126.25|6006.25|6126.43|6006.43|6126.43|6006.43|6124.72|6004.72|10
1655246120000|2022-06-14 22:35:20|6124.87|6004.87|6129.53|6009.53|6129.53|6009.53|6124.87|6004.87|10
1655246130000|2022-06-14 22:35:30|6129.84|6009.84|6130.6|6010.6|6131.66|6011.66|6129.76|6009.76|10
1655246140000|2022-06-14 22:35:40|6130.48|6010.48|6130.51|6010.51|6130.51|6010.51|6130.02|6010.02|10
1655246150000|2022-06-14 22:35:50|6130.39|6010.39|6132.1|6012.1|6132.1|6012.1|6130.39|6010.39|10
1655246160000|2022-06-14 22:36:00|6132.36|6012.36|6132.14|6012.14|6133.06|6013.06|6132.14|6012.14|10
1655246170000|2022-06-14 22:36:10|6132.26|6012.26|6133.99|6013.99|6133.99|6013.99|6132.26|6012.26|10
1655246180000|2022-06-14 22:36:20|6134.49|6014.49|6136.42|6016.42|6136.42|6016.42|6134.49|6014.49|10
1655246190000|2022-06-14 22:36:30|6136.5|6016.5|6136.67|6016.67|6137.27|6017.27|6136.33|6016.33|10
1655246200000|2022-06-14 22:36:40|6136.64|6016.64|6137.2|6017.2|6137.28|6017.28|6136.64|6016.64|10
1655246210000|2022-06-14 22:36:50|6137.05|6017.05|6137.53|6017.53|6138.35|6018.35|6137.05|6017.05|10
1655246220000|2022-06-14 22:37:00|6137.8|6017.8|6137.67|6017.67|6137.95|6017.95|6137.24|6017.24|10
1655246230000|2022-06-14 22:37:10|6137.02|6017.02|6135.99|6015.99|6137.02|6017.02|6135.48|6015.48|10
1655246240000|2022-06-14 22:37:20|6135.95|6015.95|6135.51|6015.51|6136.23|6016.23|6135.47|6015.47|10
1655246250000|2022-06-14 22:37:30|6135.6|6015.6|6134.24|6014.24|6135.93|6015.93|6134.24|6014.24|10
1655246260000|2022-06-14 22:37:40|6134.39|6014.39|6133.87|6013.87|6134.39|6014.39|6133.73|6013.73|10
1655246270000|2022-06-14 22:37:50|6133.89|6013.89|6134.46|6014.46|6134.46|6014.46|6133.47|6013.47|10
1655246280000|2022-06-14 22:38:00|6134.22|6014.22|6134.31|6014.31|6135.01|6015.01|6134.22|6014.22|10
1655246290000|2022-06-14 22:38:10|6134.28|6014.28|6133.19|6013.19|6134.7|6014.7|6133.19|6013.19|10
1655246300000|2022-06-14 22:38:20|6133.7|6013.7|6131.26|6011.26|6133.7|6013.7|6131.26|6011.26|10
1655246310000|2022-06-14 22:38:30|6130.64|6010.64|6129.54|6009.54|6131.32|6011.32|6129.37|6009.37|10
1655246320000|2022-06-14 22:38:40|6129.92|6009.92|6127.79|6007.79|6129.92|6009.92|6127.59|6007.59|10
1655246330000|2022-06-14 22:38:50|6127.68|6007.68|6124.75|6004.75|6127.68|6007.68|6124.75|6004.75|10
1655246340000|2022-06-14 22:39:00|6124.94|6004.94|6123.74|6003.74|6125.04|6005.04|6123.66|6003.66|10
1655246350000|2022-06-14 22:39:10|6123.76|6003.76|6124.32|6004.32|6124.81|6004.81|6123.41|6003.41|10
1655246360000|2022-06-14 22:39:20|6124.3|6004.3|6126.04|6006.04|6126.04|6006.04|6124.3|6004.3|10
1655246370000|2022-06-14 22:39:30|6126.49|6006.49|6126.76|6006.76|6126.95|6006.95|6125.85|6005.85|10
1655246380000|2022-06-14 22:39:40|6126.45|6006.45|6127.25|6007.25|6127.25|6007.25|6126.32|6006.32|10
1655246390000|2022-06-14 22:39:50|6127.7|6007.7|6129.95|6009.95|6130.03|6010.03|6127.7|6007.7|10
1655246400000|2022-06-14 22:40:00|6130.42|6010.42|6132.71|6012.71|6132.71|6012.71|6130.42|6010.42|10
1655246410000|2022-06-14 22:40:10|6132.95|6012.95|6133.39|6013.39|6133.63|6013.63|6132.72|6012.72|10
1655246420000|2022-06-14 22:40:20|6133.41|6013.41|6131.61|6011.61|6133.44|6013.44|6131.61|6011.61|10
1655246430000|2022-06-14 22:40:30|6131.17|6011.17|6130.03|6010.03|6131.89|6011.89|6130.03|6010.03|10
1655246440000|2022-06-14 22:40:40|6129.53|6009.53|6130.68|6010.68|6131.02|6011.02|6128.81|6008.81|10
1655246450000|2022-06-14 22:40:50|6130.62|6010.62|6134.15|6014.15|6134.15|6014.15|6130.62|6010.62|10
1655246460000|2022-06-14 22:41:00|6133.56|6013.56|6140.31|6020.31|6140.31|6020.31|6133.56|6013.56|10
1655246470000|2022-06-14 22:41:10|6140.09|6020.09|6146.05|6026.05|6146.05|6026.05|6139.77|6019.77|10
1655246480000|2022-06-14 22:41:20|6146.23|6026.23|6151.04|6031.04|6151.04|6031.04|6146.23|6026.23|10
1655246490000|2022-06-14 22:41:30|6151.16|6031.16|6152.57|6032.57|6152.57|6032.57|6150.69|6030.69|9
1655246500000|2022-06-14 22:41:40|6152.36|6032.36|6152.1|6032.1|6152.57|6032.57|6152.08|6032.08|9
1655246510000|2022-06-14 22:41:50|6152.06|6032.06|6153.4|6033.4|6153.94|6033.94|6152.06|6032.06|10
1655246520000|2022-06-14 22:42:00|6153.67|6033.67|6155.09|6035.09|6155.1|6035.1|6153.53|6033.53|9
1655246530000|2022-06-14 22:42:10|6154.45|6034.45|6156.41|6036.41|6156.41|6036.41|6154.45|6034.45|9
1655246540000|2022-06-14 22:42:20|6157.1|6037.1|6158.75|6038.75|6158.75|6038.75|6157.1|6037.1|10
1655246550000|2022-06-14 22:42:30|6158.74|6038.74|6161.19|6041.19|6161.19|6041.19|6158.74|6038.74|10
1655246560000|2022-06-14 22:42:40|6161.57|6041.57|6161.97|6041.97|6162.16|6042.16|6161.57|6041.57|10
1655246570000|2022-06-14 22:42:50|6161.58|6041.58|6159.87|6039.87|6161.58|6041.58|6159.64|6039.64|10
1655246580000|2022-06-14 22:43:00|6159.98|6039.98|6157.9|6037.9|6159.98|6039.98|6157.9|6037.9|10
1655246590000|2022-06-14 22:43:10|6157.81|6037.81|6156.43|6036.43|6157.81|6037.81|6156.33|6036.33|10
1655246600000|2022-06-14 22:43:20|6156.5|6036.5|6156.56|6036.56|6156.77|6036.77|6156.43|6036.43|9
1655246610000|2022-06-14 22:43:30|6156.3|6036.3|6155.94|6035.94|6156.68|6036.68|6155.88|6035.88|10
1655246620000|2022-06-14 22:43:40|6155.85|6035.85|6154.87|6034.87|6155.85|6035.85|6154.87|6034.87|10
1655246630000|2022-06-14 22:43:50|6154.96|6034.96|6155.9|6035.9|6155.9|6035.9|6154.96|6034.96|10
1655246640000|2022-06-14 22:44:00|6155.83|6035.83|6158.25|6038.25|6158.25|6038.25|6155.83|6035.83|10
1655246650000|2022-06-14 22:44:10|6158.28|6038.28|6161.66|6041.66|6161.75|6041.75|6158.28|6038.28|10
1655246660000|2022-06-14 22:44:20|6161.57|6041.57|6162.55|6042.55|6162.55|6042.55|6161.57|6041.57|9
1655246670000|2022-06-14 22:44:30|6162.59|6042.59|6160.47|6040.47|6162.59|6042.59|6160.33|6040.33|10
1655246680000|2022-06-14 22:44:40|6161|6041|6160.29|6040.29|6161|6041|6160.29|6040.29|10
1655246690000|2022-06-14 22:44:50|6160.38|6040.38|6160.33|6040.33|6160.84|6040.84|6160.11|6040.11|10
1655246700000|2022-06-14 22:45:00|6160.17|6040.17|6160.1|6040.1|6160.75|6040.75|6160.1|6040.1|10
1655246710000|2022-06-14 22:45:10|6160.15|6040.15|6161.4|6041.4|6161.4|6041.4|6160.11|6040.11|10
1655246720000|2022-06-14 22:45:20|6161.63|6041.63|6164.81|6044.81|6164.81|6044.81|6161.37|6041.37|10
1655246730000|2022-06-14 22:45:30|6164.99|6044.99|6165.83|6045.83|6165.87|6045.87|6164.99|6044.99|10
1655246740000|2022-06-14 22:45:40|6165.99|6045.99|6163.86|6043.86|6165.99|6045.99|6162.8|6042.8|10
1655246750000|2022-06-14 22:45:50|6163|6043|6161.82|6041.82|6163|6043|6161.45|6041.45|10
1655246760000|2022-06-14 22:46:00|6161.7|6041.7|6161.46|6041.46|6162.3|6042.3|6161.46|6041.46|10
1655246770000|2022-06-14 22:46:10|6161.29|6041.29|6161.75|6041.75|6162.08|6042.08|6161.29|6041.29|10
1655246780000|2022-06-14 22:46:20|6161.13|6041.13|6160.01|6040.01|6161.22|6041.22|6160.01|6040.01|10
1655246790000|2022-06-14 22:46:30|6160.42|6040.42|6158.72|6038.72|6160.42|6040.42|6158.72|6038.72|10
1655246800000|2022-06-14 22:46:40|6158.65|6038.65|6158.28|6038.28|6159.04|6039.04|6158.28|6038.28|10
1655246810000|2022-06-14 22:46:50|6158.26|6038.26|6157.86|6037.86|6158.34|6038.34|6157.25|6037.25|10
1655246820000|2022-06-14 22:47:00|6157.78|6037.78|6155.95|6035.95|6157.78|6037.78|6155.95|6035.95|10
1655246830000|2022-06-14 22:47:10|6156.01|6036.01|6156.27|6036.27|6156.28|6036.28|6155.84|6035.84|10
1655246840000|2022-06-14 22:47:20|6156.32|6036.32|6160.54|6040.54|6160.54|6040.54|6156.32|6036.32|10
1655246850000|2022-06-14 22:47:30|6160.42|6040.42|6160.03|6040.03|6160.57|6040.57|6159.98|6039.98|10
1655246860000|2022-06-14 22:47:40|6159.93|6039.93|6160.08|6040.08|6160.12|6040.12|6159.74|6039.74|9
1655246870000|2022-06-14 22:47:50|6160.13|6040.13|6161.04|6041.04|6161.04|6041.04|6160.13|6040.13|10
1655246880000|2022-06-14 22:48:00|6161.16|6041.16|6161.03|6041.03|6161.37|6041.37|6161.03|6041.03|10
1655246890000|2022-06-14 22:48:10|6161.27|6041.27|6161.22|6041.22|6161.36|6041.36|6161.22|6041.22|4
1655246900000|2022-06-14 22:48:20|6161.8|6041.8|6163.89|6043.89|6163.89|6043.89|6161.8|6041.8|10
1655246910000|2022-06-14 22:48:30|6164.07|6044.07|6165.05|6045.05|6165.05|6045.05|6164.07|6044.07|10
1655246920000|2022-06-14 22:48:40|6164.95|6044.95|6165.2|6045.2|6165.32|6045.32|6164.8|6044.8|10
1655246930000|2022-06-14 22:48:50|6165.27|6045.27|6165.25|6045.25|6165.53|6045.53|6165.18|6045.18|9
1655246940000|2022-06-14 22:49:00|6165.41|6045.41|6167.03|6047.03|6167.03|6047.03|6165.41|6045.41|8
1655246950000|2022-06-14 22:49:10|6167.46|6047.46|6169.97|6049.97|6169.97|6049.97|6167.46|6047.46|10
1655246960000|2022-06-14 22:49:20|6169.79|6049.79|6172.11|6052.11|6172.11|6052.11|6169.67|6049.67|10
1655246970000|2022-06-14 22:49:30|6172.24|6052.24|6174.52|6054.52|6174.72|6054.72|6172.24|6052.24|10
1655246980000|2022-06-14 22:49:40|6174.97|6054.97|6174.39|6054.39|6175.09|6055.09|6174.39|6054.39|9
1655246990000|2022-06-14 22:49:50|6174.24|6054.24|6173.77|6053.77|6174.24|6054.24|6173.56|6053.56|10
1655247000000|2022-06-14 22:50:00|6173.41|6053.41|6174.42|6054.42|6174.42|6054.42|6173.41|6053.41|10
1655247010000|2022-06-14 22:50:10|6174.61|6054.61|6175.06|6055.06|6175.32|6055.32|6174.61|6054.61|9
1655247020000|2022-06-14 22:50:20|6175.09|6055.09|6174.48|6054.48|6175.28|6055.28|6174.48|6054.48|10
1655247030000|2022-06-14 22:50:30|6174.76|6054.76|6173.9|6053.9|6174.96|6054.96|6173.9|6053.9|10
1655247040000|2022-06-14 22:50:40|6173.97|6053.97|6174.54|6054.54|6174.54|6054.54|6173.38|6053.38|10
1655247050000|2022-06-14 22:50:50|6174.63|6054.63|6176.03|6056.03|6176.25|6056.25|6174.63|6054.63|10
1655247060000|2022-06-14 22:51:00|6176.17|6056.17|6175.36|6055.36|6176.17|6056.17|6174.04|6054.04|10
1655247070000|2022-06-14 22:51:10|6174.28|6054.28|6171.92|6051.92|6176.04|6056.04|6171.92|6051.92|10
1655247080000|2022-06-14 22:51:20|6172.08|6052.08|6172.5|6052.5|6173.3|6053.3|6171.97|6051.97|10
1655247090000|2022-06-14 22:51:30|6171.89|6051.89|6171.25|6051.25|6172.43|6052.43|6170.97|6050.97|9
1655247100000|2022-06-14 22:51:40|6170.58|6050.58|6170.74|6050.74|6171.03|6051.03|6170.46|6050.46|10
1655247110000|2022-06-14 22:51:50|6171.11|6051.11|6173.51|6053.51|6173.64|6053.64|6171.01|6051.01|10
1655247120000|2022-06-14 22:52:00|6174.39|6054.39|6173.45|6053.45|6174.39|6054.39|6173.4|6053.4|10
1655247130000|2022-06-14 22:52:10|6173.32|6053.32|6171.8|6051.8|6173.32|6053.32|6171.8|6051.8|10
1655247140000|2022-06-14 22:52:20|6171.91|6051.91|6171.27|6051.27|6171.91|6051.91|6171.17|6051.17|10
1655247150000|2022-06-14 22:52:30|6171.06|6051.06|6170.79|6050.79|6171.12|6051.12|6170.5|6050.5|10
1655247160000|2022-06-14 22:52:40|6170.2|6050.2|6170.01|6050.01|6170.47|6050.47|6169.94|6049.94|9
1655247170000|2022-06-14 22:52:50|6169.99|6049.99|6170.09|6050.09|6170.24|6050.24|6169.85|6049.85|10
1655247180000|2022-06-14 22:53:00|6170.34|6050.34|6169.14|6049.14|6170.34|6050.34|6169.14|6049.14|10
1655247190000|2022-06-14 22:53:10|6169.32|6049.32|6170.02|6050.02|6170.02|6050.02|6169.32|6049.32|9
1655247200000|2022-06-14 22:53:20|6170.13|6050.13|6171.29|6051.29|6171.44|6051.44|6170.13|6050.13|10
1655247210000|2022-06-14 22:53:30|6171.64|6051.64|6171.21|6051.21|6171.64|6051.64|6170.72|6050.72|10
1655247220000|2022-06-14 22:53:40|6170.97|6050.97|6169.6|6049.6|6170.97|6050.97|6169.6|6049.6|10
1655247230000|2022-06-14 22:53:50|6169.34|6049.34|6169.02|6049.02|6169.37|6049.37|6168.72|6048.72|10
1655247240000|2022-06-14 22:54:00|6168.92|6048.92|6170.63|6050.63|6170.63|6050.63|6168.92|6048.92|9
1655247250000|2022-06-14 22:54:10|6171.41|6051.41|6171.34|6051.34|6172.05|6052.05|6171.33|6051.33|10
1655247260000|2022-06-14 22:54:20|6171.73|6051.73|6171.76|6051.76|6172.14|6052.14|6171.63|6051.63|10
1655247270000|2022-06-14 22:54:30|6171.62|6051.62|6171.16|6051.16|6171.86|6051.86|6171.16|6051.16|10
1655247280000|2022-06-14 22:54:40|6171.7|6051.7|6171.28|6051.28|6171.93|6051.93|6171.02|6051.02|9
1655247290000|2022-06-14 22:54:50|6170.87|6050.87|6170.49|6050.49|6171.04|6051.04|6170.49|6050.49|10
1655247300000|2022-06-14 22:55:00|6170.34|6050.34|6169.62|6049.62|6170.52|6050.52|6169.49|6049.49|10
1655247310000|2022-06-14 22:55:10|6169.47|6049.47|6169.21|6049.21|6169.65|6049.65|6169.13|6049.13|10
1655247320000|2022-06-14 22:55:20|6169.13|6049.13|6168.75|6048.75|6169.33|6049.33|6168.73|6048.73|9
1655247330000|2022-06-14 22:55:30|6168.73|6048.73|6167.36|6047.36|6168.76|6048.76|6167.3|6047.3|10
1655247340000|2022-06-14 22:55:40|6167.24|6047.24|6167.26|6047.26|6167.29|6047.29|6167.08|6047.08|10
1655247350000|2022-06-14 22:55:50|6167.56|6047.56|6168.41|6048.41|6168.48|6048.48|6167.56|6047.56|10
1655247360000|2022-06-14 22:56:00|6168.64|6048.64|6170.19|6050.19|6170.21|6050.21|6168.64|6048.64|10
1655247370000|2022-06-14 22:56:10|6170.14|6050.14|6170.12|6050.12|6170.39|6050.39|6170.05|6050.05|10
1655247380000|2022-06-14 22:56:20|6170.16|6050.16|6170.33|6050.33|6170.6|6050.6|6170.16|6050.16|9
1655247390000|2022-06-14 22:56:30|6170.32|6050.32|6170.13|6050.13|6170.32|6050.32|6170|6050|9
1655247400000|2022-06-14 22:56:40|6170.16|6050.16|6170.69|6050.69|6170.69|6050.69|6169.99|6049.99|10
1655247410000|2022-06-14 22:56:50|6170.56|6050.56|6171.18|6051.18|6171.18|6051.18|6170.56|6050.56|10
1655247420000|2022-06-14 22:57:00|6171.33|6051.33|6171.07|6051.07|6171.43|6051.43|6170.95|6050.95|9
1655247430000|2022-06-14 22:57:10|6171.28|6051.28|6170.35|6050.35|6171.28|6051.28|6170.35|6050.35|10
1655247440000|2022-06-14 22:57:20|6170.1|6050.1|6168.37|6048.37|6170.1|6050.1|6168.37|6048.37|10
1655247450000|2022-06-14 22:57:30|6168.25|6048.25|6167.87|6047.87|6168.25|6048.25|6167.82|6047.82|10
1655247460000|2022-06-14 22:57:40|6168.04|6048.04|6168.65|6048.65|6168.85|6048.85|6167.77|6047.77|10
1655247470000|2022-06-14 22:57:50|6168.91|6048.91|6168.19|6048.19|6168.91|6048.91|6168.19|6048.19|7
1655247480000|2022-06-14 22:58:00|6168.04|6048.04|6168.2|6048.2|6168.33|6048.33|6168.04|6048.04|9
1655247490000|2022-06-14 22:58:10|6168.22|6048.22|6167.95|6047.95|6168.23|6048.23|6167.72|6047.72|9
1655247500000|2022-06-14 22:58:20|6168.03|6048.03|6167.13|6047.13|6168.03|6048.03|6167.13|6047.13|10
1655247510000|2022-06-14 22:58:30|6167.14|6047.14|6167.2|6047.2|6167.29|6047.29|6167.13|6047.13|9
1655247520000|2022-06-14 22:58:40|6167.19|6047.19|6169.2|6049.2|6169.2|6049.2|6166.86|6046.86|10
1655247530000|2022-06-14 22:58:50|6169.41|6049.41|6170.17|6050.17|6170.25|6050.25|6169.38|6049.38|10
1655247540000|2022-06-14 22:59:00|6170.32|6050.32|6172.29|6052.29|6172.29|6052.29|6170.32|6050.32|9
1655247550000|2022-06-14 22:59:10|6172.11|6052.11|6171.1|6051.1|6172.13|6052.13|6171.01|6051.01|10
1655247560000|2022-06-14 22:59:20|6171.29|6051.29|6170.53|6050.53|6171.29|6051.29|6170.53|6050.53|9
1655247570000|2022-06-14 22:59:30|6170.74|6050.74|6169.81|6049.81|6170.74|6050.74|6169.81|6049.81|9
1655247580000|2022-06-14 22:59:40|6169.8|6049.8|6170.02|6050.02|6170.02|6050.02|6169.69|6049.69|9
1655247590000|2022-06-14 22:59:50|6170|6050|6169.36|6049.36|6170.05|6050.05|6169.36|6049.36|8
1655247600000|2022-06-14 23:00:00|6169.38|6049.38|6167.75|6047.75|6169.38|6049.38|6167.66|6047.66|10
1655247610000|2022-06-14 23:00:10|6167.69|6047.69|6166.12|6046.12|6167.69|6047.69|6165.69|6045.69|10
1655247620000|2022-06-14 23:00:20|6166.04|6046.04|6166.98|6046.98|6166.98|6046.98|6165.95|6045.95|10
1655247630000|2022-06-14 23:00:30|6167.21|6047.21|6170.19|6050.19|6170.19|6050.19|6167.1|6047.1|10
1655247640000|2022-06-14 23:00:40|6169.99|6049.99|6170.19|6050.19|6170.57|6050.57|6169.99|6049.99|9
1655247650000|2022-06-14 23:00:50|6170.04|6050.04|6169.37|6049.37|6170.41|6050.41|6169.37|6049.37|10
1655247660000|2022-06-14 23:01:00|6169.66|6049.66|6168.64|6048.64|6169.85|6049.85|6168.64|6048.64|9
1655247670000|2022-06-14 23:01:10|6168.19|6048.19|6169|6049|6169.15|6049.15|6167.83|6047.83|10
1655247680000|2022-06-14 23:01:20|6168.57|6048.57|6168.16|6048.16|6168.6|6048.6|6168.16|6048.16|10
1655247690000|2022-06-14 23:01:30|6168.05|6048.05|6168.22|6048.22|6168.22|6048.22|6168|6048|9
1655247700000|2022-06-14 23:01:40|6168.23|6048.23|6167.8|6047.8|6168.31|6048.31|6167.8|6047.8|10
1655247710000|2022-06-14 23:01:50|6167.98|6047.98|6168.81|6048.81|6168.81|6048.81|6167.98|6047.98|10
1655247720000|2022-06-14 23:02:00|6168.84|6048.84|6168.96|6048.96|6169.06|6049.06|6168.84|6048.84|9
1655247730000|2022-06-14 23:02:10|6168.85|6048.85|6168.59|6048.59|6169.12|6049.12|6168.56|6048.56|10
1655247740000|2022-06-14 23:02:20|6168.74|6048.74|6168.16|6048.16|6168.74|6048.74|6168.16|6048.16|8
1655247750000|2022-06-14 23:02:30|6168.23|6048.23|6168.17|6048.17|6168.29|6048.29|6168.1|6048.1|10
1655247760000|2022-06-14 23:02:40|6168.23|6048.23|6169.11|6049.11|6169.11|6049.11|6168.23|6048.23|10
1655247770000|2022-06-14 23:02:50|6169.04|6049.04|6169.21|6049.21|6169.3|6049.3|6169.02|6049.02|10
1655247780000|2022-06-14 23:03:00|6169.31|6049.31|6169.83|6049.83|6169.91|6049.91|6169.22|6049.22|10
1655247790000|2022-06-14 23:03:10|6169.77|6049.77|6170.08|6050.08|6170.11|6050.11|6169.7|6049.7|9
1655247800000|2022-06-14 23:03:20|6170.28|6050.28|6171.41|6051.41|6171.93|6051.93|6170.28|6050.28|9
1655247810000|2022-06-14 23:03:30|6172.4|6052.4|6174.19|6054.19|6174.19|6054.19|6172.4|6052.4|10
1655247820000|2022-06-14 23:03:40|6174.46|6054.46|6174.38|6054.38|6174.69|6054.69|6174.35|6054.35|10
1655247830000|2022-06-14 23:03:50|6174.59|6054.59|6173.76|6053.76|6174.59|6054.59|6173.74|6053.74|10
1655247840000|2022-06-14 23:04:00|6173.58|6053.58|6173.04|6053.04|6173.61|6053.61|6172.6|6052.6|10
1655247850000|2022-06-14 23:04:10|6173.02|6053.02|6174.21|6054.21|6174.21|6054.21|6172.91|6052.91|9
1655247860000|2022-06-14 23:04:20|6174.13|6054.13|6176.14|6056.14|6176.14|6056.14|6174.13|6054.13|10
1655247870000|2022-06-14 23:04:30|6176.5|6056.5|6178.25|6058.25|6178.25|6058.25|6176.47|6056.47|10
1655247880000|2022-06-14 23:04:40|6178.47|6058.47|6180.34|6060.34|6180.34|6060.34|6178.46|6058.46|10
1655247890000|2022-06-14 23:04:50|6180.29|6060.29|6182.06|6062.06|6182.06|6062.06|6179.82|6059.82|10
1655247900000|2022-06-14 23:05:00|6182.11|6062.11|6184.47|6064.47|6184.47|6064.47|6182.11|6062.11|10
1655247910000|2022-06-14 23:05:10|6184.45|6064.45|6187.99|6067.99|6187.99|6067.99|6184.45|6064.45|10
1655247920000|2022-06-14 23:05:20|6188.2|6068.2|6188.7|6068.7|6188.7|6068.7|6187.75|6067.75|9
1655247930000|2022-06-14 23:05:30|6188.33|6068.33|6192.22|6072.22|6192.22|6072.22|6188.33|6068.33|10
1655247940000|2022-06-14 23:05:40|6192.35|6072.35|6193.31|6073.31|6193.31|6073.31|6192.35|6072.35|9
1655247950000|2022-06-14 23:05:50|6193.7|6073.7|6197.97|6077.97|6197.97|6077.97|6193.7|6073.7|10
1655247960000|2022-06-14 23:06:00|6197.78|6077.78|6219.68|6099.68|6219.68|6099.68|6197.78|6077.78|10
1655247970000|2022-06-14 23:06:10|6220.68|6100.68|6225.47|6105.47|6225.47|6105.47|6215.96|6095.96|10
1655247980000|2022-06-14 23:06:20|6225.62|6105.62|6220.88|6100.88|6225.62|6105.62|6220.88|6100.88|10
1655247990000|2022-06-14 23:06:30|6221.18|6101.18|6221.63|6101.63|6222.34|6102.34|6221.18|6101.18|10
1655248000000|2022-06-14 23:06:40|6222.06|6102.06|6219.55|6099.55|6222.06|6102.06|6219.55|6099.55|10
1655248010000|2022-06-14 23:06:50|6220.13|6100.13|6215.71|6095.71|6220.13|6100.13|6215.71|6095.71|10
1655248020000|2022-06-14 23:07:00|6215.11|6095.11|6208.97|6088.97|6215.11|6095.11|6208.97|6088.97|10
1655248030000|2022-06-14 23:07:10|6208.2|6088.2|6203.05|6083.05|6208.2|6088.2|6203.05|6083.05|10
1655248040000|2022-06-14 23:07:20|6202.82|6082.82|6201.78|6081.78|6203.89|6083.89|6201.74|6081.74|10
1655248050000|2022-06-14 23:07:30|6201.38|6081.38|6200.8|6080.8|6201.38|6081.38|6200.8|6080.8|3
1655248500000|2022-06-14 23:15:00|6203.57|6083.57|6204.57|6084.57|6204.85|6084.85|6203.38|6083.38|6
1655248510000|2022-06-14 23:15:10|6204.07|6084.07|6201.84|6081.84|6204.07|6084.07|6201.84|6081.84|10
1655248520000|2022-06-14 23:15:20|6202.33|6082.33|6200.29|6080.29|6202.33|6082.33|6200.29|6080.29|10
1655248530000|2022-06-14 23:15:30|6200.25|6080.25|6199.97|6079.97|6200.25|6080.25|6199.48|6079.48|10
1655248540000|2022-06-14 23:15:40|6199.86|6079.86|6201.1|6081.1|6201.1|6081.1|6199.86|6079.86|10
1655248550000|2022-06-14 23:15:50|6200.88|6080.88|6201.32|6081.32|6201.71|6081.71|6200.88|6080.88|9
1655248560000|2022-06-14 23:16:00|6201.66|6081.66|6200.78|6080.78|6201.66|6081.66|6200.78|6080.78|10
1655248570000|2022-06-14 23:16:10|6200.68|6080.68|6201.4|6081.4|6201.54|6081.54|6200.64|6080.64|10
1655248580000|2022-06-14 23:16:20|6201.52|6081.52|6200.86|6080.86|6201.52|6081.52|6200.58|6080.58|10
1655248590000|2022-06-14 23:16:30|6200.62|6080.62|6199.93|6079.93|6200.72|6080.72|6199.89|6079.89|10
1655248600000|2022-06-14 23:16:40|6199.95|6079.95|6200.65|6080.65|6200.65|6080.65|6199.89|6079.89|10
1655248610000|2022-06-14 23:16:50|6200.55|6080.55|6201.08|6081.08|6201.24|6081.24|6200.55|6080.55|10
1655248620000|2022-06-14 23:17:00|6201.17|6081.17|6203.72|6083.72|6203.72|6083.72|6201.06|6081.06|10
1655248630000|2022-06-14 23:17:10|6203.64|6083.64|6205.14|6085.14|6205.22|6085.22|6203.64|6083.64|10
1655248640000|2022-06-14 23:17:20|6205.36|6085.36|6206.84|6086.84|6206.84|6086.84|6205.16|6085.16|10
1655248650000|2022-06-14 23:17:30|6206.78|6086.78|6206.82|6086.82|6206.98|6086.98|6206.41|6086.41|10
1655248660000|2022-06-14 23:17:40|6207.06|6087.06|6207.19|6087.19|6207.19|6087.19|6206.77|6086.77|10
1655248670000|2022-06-14 23:17:50|6207.46|6087.46|6207.84|6087.84|6207.84|6087.84|6207.46|6087.46|9
1655248680000|2022-06-14 23:18:00|6208.16|6088.16|6209.23|6089.23|6209.68|6089.68|6208.16|6088.16|10
1655248690000|2022-06-14 23:18:10|6210.2|6090.2|6212.23|6092.23|6212.23|6092.23|6210.2|6090.2|10
1655248700000|2022-06-14 23:18:20|6215.06|6095.06|6216.9|6096.9|6217.34|6097.34|6215.06|6095.06|10
1655248710000|2022-06-14 23:18:30|6217.48|6097.48|6219.02|6099.02|6219.02|6099.02|6217.48|6097.48|9
1655248720000|2022-06-14 23:18:40|6218.67|6098.67|6218.2|6098.2|6219.26|6099.26|6217.91|6097.91|10
1655248730000|2022-06-14 23:18:50|6218.34|6098.34|6218.47|6098.47|6218.59|6098.59|6217.66|6097.66|10
1655248740000|2022-06-14 23:19:00|6217.42|6097.42|6216.95|6096.95|6218.62|6098.62|6216.44|6096.44|10
1655248750000|2022-06-14 23:19:10|6215.86|6095.86|6215.16|6095.16|6216.27|6096.27|6214.31|6094.31|10
1655248760000|2022-06-14 23:19:20|6214.74|6094.74|6214.52|6094.52|6215.32|6095.32|6214.28|6094.28|10
1655248770000|2022-06-14 23:19:30|6214.21|6094.21|6214.48|6094.48|6214.56|6094.56|6214.03|6094.03|10
1655248780000|2022-06-14 23:19:40|6214.28|6094.28|6214.74|6094.74|6214.91|6094.91|6214.28|6094.28|10
1655248790000|2022-06-14 23:19:50|6214.81|6094.81|6215.21|6095.21|6215.47|6095.47|6214.69|6094.69|10
1655248800000|2022-06-14 23:20:00|6215.52|6095.52|6214.96|6094.96|6216.28|6096.28|6214.96|6094.96|10
1655248810000|2022-06-14 23:20:10|6215.09|6095.09|6217.29|6097.29|6217.29|6097.29|6215.02|6095.02|10
1655248820000|2022-06-14 23:20:20|6217.96|6097.96|6218.67|6098.67|6219.23|6099.23|6217.77|6097.77|10
1655248830000|2022-06-14 23:20:30|6219.23|6099.23|6219.62|6099.62|6220.19|6100.19|6219.17|6099.17|10
1655248840000|2022-06-14 23:20:40|6219.55|6099.55|6220.72|6100.72|6220.89|6100.89|6219.46|6099.46|10
1655248850000|2022-06-14 23:20:50|6220.37|6100.37|6221.86|6101.86|6221.86|6101.86|6220.37|6100.37|10
1655248860000|2022-06-14 23:21:00|6222.03|6102.03|6223.47|6103.47|6223.58|6103.58|6222.03|6102.03|9
1655248870000|2022-06-14 23:21:10|6223.5|6103.5|6226.92|6106.92|6226.92|6106.92|6223.5|6103.5|10
1655248880000|2022-06-14 23:21:20|6226.61|6106.61|6227.52|6107.52|6227.52|6107.52|6226.09|6106.09|10
1655248890000|2022-06-14 23:21:30|6227.29|6107.29|6226.78|6106.78|6227.48|6107.48|6225.97|6105.97|10
1655248900000|2022-06-14 23:21:40|6226.75|6106.75|6227.08|6107.08|6227.28|6107.28|6226.49|6106.49|10
1655248910000|2022-06-14 23:21:50|6227.45|6107.45|6227.54|6107.54|6228.2|6108.2|6227.36|6107.36|10
1655248920000|2022-06-14 23:22:00|6227.61|6107.61|6228.77|6108.77|6228.77|6108.77|6227.61|6107.61|10
1655248930000|2022-06-14 23:22:10|6228.98|6108.98|6227.93|6107.93|6229.11|6109.11|6227.64|6107.64|10
1655248940000|2022-06-14 23:22:20|6227.69|6107.69|6226.85|6106.85|6227.69|6107.69|6226.85|6106.85|10
1655248950000|2022-06-14 23:22:30|6226.84|6106.84|6226.67|6106.67|6227.4|6107.4|6226.56|6106.56|9
1655248960000|2022-06-14 23:22:40|6226.46|6106.46|6225.47|6105.47|6226.46|6106.46|6225.47|6105.47|9
1655248970000|2022-06-14 23:22:50|6225.32|6105.32|6225.57|6105.57|6225.57|6105.57|6224.79|6104.79|10
1655248980000|2022-06-14 23:23:00|6225.51|6105.51|6226.04|6106.04|6227.91|6107.91|6225.51|6105.51|9
1655248990000|2022-06-14 23:23:10|6228.13|6108.13|6233.45|6113.45|6233.45|6113.45|6227.03|6107.03|10
1655249000000|2022-06-14 23:23:20|6234.34|6114.34|6235.14|6115.14|6235.94|6115.94|6233.43|6113.43|10
1655249010000|2022-06-14 23:23:30|6235.4|6115.4|6243.07|6123.07|6243.07|6123.07|6235.4|6115.4|10
1655249020000|2022-06-14 23:23:40|6242.67|6122.67|6244.14|6124.14|6244.14|6124.14|6242.57|6122.57|10
1655249030000|2022-06-14 23:23:50|6244.9|6124.9|6248.14|6128.14|6248.14|6128.14|6244.9|6124.9|10
1655249040000|2022-06-14 23:24:00|6248.15|6128.15|6256.9|6136.9|6256.9|6136.9|6248.15|6128.15|10
1655249050000|2022-06-14 23:24:10|6258.81|6138.81|6280.14|6160.14|6280.14|6160.14|6258.81|6138.81|10
1655249060000|2022-06-14 23:24:20|6280.38|6160.38|6282.97|6162.97|6283.77|6163.77|6280.38|6160.38|10
1655249070000|2022-06-14 23:24:30|6282.08|6162.08|6282.34|6162.34|6282.34|6162.34|6280.78|6160.78|10
1655249080000|2022-06-14 23:24:40|6282.14|6162.14|6284.58|6164.58|6284.58|6164.58|6281.4|6161.4|10
1655249090000|2022-06-14 23:24:50|6284.41|6164.41|6293.24|6173.24|6294.25|6174.25|6284.41|6164.41|10
1655249100000|2022-06-14 23:25:00|6292.87|6172.87|6289.81|6169.81|6292.87|6172.87|6289.19|6169.19|10
1655249110000|2022-06-14 23:25:10|6289.71|6169.71|6290.26|6170.26|6290.69|6170.69|6289.56|6169.56|9
1655249120000|2022-06-14 23:25:20|6290.73|6170.73|6293.08|6173.08|6293.19|6173.19|6290.59|6170.59|10
1655249130000|2022-06-14 23:25:30|6292.05|6172.05|6290.82|6170.82|6292.05|6172.05|6290.07|6170.07|10
1655249140000|2022-06-14 23:25:40|6291.25|6171.25|6294.8|6174.8|6294.94|6174.94|6291.25|6171.25|10
1655249150000|2022-06-14 23:25:50|6295.15|6175.15|6297.9|6177.9|6297.9|6177.9|6294.93|6174.93|10
1655249160000|2022-06-14 23:26:00|6297.97|6177.97|6301.03|6181.03|6301.03|6181.03|6297.95|6177.95|10
1655249170000|2022-06-14 23:26:10|6301.96|6181.96|6300.42|6180.42|6302.4|6182.4|6300.42|6180.42|10
1655249180000|2022-06-14 23:26:20|6300.18|6180.18|6291.49|6171.49|6300.18|6180.18|6291.38|6171.38|10
1655249190000|2022-06-14 23:26:30|6292.94|6172.94|6292.11|6172.11|6292.94|6172.94|6291.55|6171.55|10
1655249200000|2022-06-14 23:26:40|6292.88|6172.88|6296.44|6176.44|6297.18|6177.18|6292.88|6172.88|10
1655249210000|2022-06-14 23:26:50|6296.53|6176.53|6300.07|6180.07|6300.41|6180.41|6296.4|6176.4|10
1655249220000|2022-06-14 23:27:00|6300.27|6180.27|6299.94|6179.94|6301.03|6181.03|6299.94|6179.94|10
1655249230000|2022-06-14 23:27:10|6300|6180|6298.54|6178.54|6300|6180|6298.54|6178.54|10
1655249240000|2022-06-14 23:27:20|6298.08|6178.08|6295.1|6175.1|6298.08|6178.08|6295.1|6175.1|10
1655249250000|2022-06-14 23:27:30|6295.36|6175.36|6293.61|6173.61|6295.37|6175.37|6292.5|6172.5|10
1655249260000|2022-06-14 23:27:40|6293.12|6173.12|6294.28|6174.28|6294.64|6174.64|6292.82|6172.82|10
1655249270000|2022-06-14 23:27:50|6293.48|6173.48|6291.29|6171.29|6293.48|6173.48|6291.29|6171.29|9
1655249280000|2022-06-14 23:28:00|6292.44|6172.44|6290.58|6170.58|6293.77|6173.77|6290.58|6170.58|10
1655249290000|2022-06-14 23:28:10|6291.73|6171.73|6289.95|6169.95|6291.73|6171.73|6289.95|6169.95|10
1655249300000|2022-06-14 23:28:20|6289.45|6169.45|6288.82|6168.82|6289.45|6169.45|6288.82|6168.82|10
1655249310000|2022-06-14 23:28:30|6288.72|6168.72|6286.83|6166.83|6288.72|6168.72|6286.83|6166.83|9
1655249320000|2022-06-14 23:28:40|6286.55|6166.55|6285.83|6165.83|6286.62|6166.62|6285.47|6165.47|10
1655249330000|2022-06-14 23:28:50|6285.59|6165.59|6284.16|6164.16|6285.8|6165.8|6284.16|6164.16|10
1655249340000|2022-06-14 23:29:00|6284.02|6164.02|6283.9|6163.9|6284.02|6164.02|6282.98|6162.98|10
1655249350000|2022-06-14 23:29:10|6283.45|6163.45|6285.4|6165.4|6285.65|6165.65|6283.45|6163.45|10
1655249360000|2022-06-14 23:29:20|6284.56|6164.56|6285.13|6165.13|6285.95|6165.95|6284.07|6164.07|10
1655249370000|2022-06-14 23:29:30|6284.57|6164.57|6283.42|6163.42|6284.89|6164.89|6283.42|6163.42|10
1655249380000|2022-06-14 23:29:40|6282.95|6162.95|6283.71|6163.71|6283.71|6163.71|6282.79|6162.79|10
1655249390000|2022-06-14 23:29:50|6283.2|6163.2|6283.95|6163.95|6283.95|6163.95|6283.2|6163.2|10
1655249400000|2022-06-14 23:30:00|6283.77|6163.77|6286.3|6166.3|6286.46|6166.46|6283.77|6163.77|10
1655249410000|2022-06-14 23:30:10|6286.18|6166.18|6285.64|6165.64|6286.91|6166.91|6285.1|6165.1|10
1655249420000|2022-06-14 23:30:20|6285.95|6165.95|6285.23|6165.23|6285.95|6165.95|6285.13|6165.13|10
1655249430000|2022-06-14 23:30:30|6285.03|6165.03|6286.07|6166.07|6286.54|6166.54|6285.03|6165.03|10
1655249440000|2022-06-14 23:30:40|6285.74|6165.74|6287.04|6167.04|6287.04|6167.04|6285.74|6165.74|9
1655249450000|2022-06-14 23:30:50|6287.15|6167.15|6289.54|6169.54|6289.54|6169.54|6287.1|6167.1|10
1655249460000|2022-06-14 23:31:00|6289.71|6169.71|6289.77|6169.77|6291.51|6171.51|6289.71|6169.71|10
1655249470000|2022-06-14 23:31:10|6289.54|6169.54|6292.11|6172.11|6292.11|6172.11|6289.54|6169.54|10
1655249480000|2022-06-14 23:31:20|6292.42|6172.42|6293.93|6173.93|6293.93|6173.93|6292.21|6172.21|10
1655249490000|2022-06-14 23:31:30|6294.22|6174.22|6294.3|6174.3|6294.8|6174.8|6293.85|6173.85|10
1655249500000|2022-06-14 23:31:40|6294.33|6174.33|6292.89|6172.89|6294.33|6174.33|6292.1|6172.1|10
1655249510000|2022-06-14 23:31:50|6292.13|6172.13|6292.76|6172.76|6293.04|6173.04|6292.13|6172.13|10
1655249520000|2022-06-14 23:32:00|6293.68|6173.68|6294.65|6174.65|6295.5|6175.5|6293.22|6173.22|10
1655249530000|2022-06-14 23:32:10|6295.79|6175.79|6298.01|6178.01|6298.01|6178.01|6295.79|6175.79|10
1655249540000|2022-06-14 23:32:20|6296.81|6176.81|6299.26|6179.26|6299.26|6179.26|6296.81|6176.81|9
1655249550000|2022-06-14 23:32:30|6299.1|6179.1|6301.89|6181.89|6301.89|6181.89|6299.1|6179.1|10
1655249560000|2022-06-14 23:32:40|6301.84|6181.84|6302.54|6182.54|6302.62|6182.62|6301.65|6181.65|10
1655249570000|2022-06-14 23:32:50|6302.14|6182.14|6305.07|6185.07|6305.07|6185.07|6302.14|6182.14|10
1655249580000|2022-06-14 23:33:00|6305.73|6185.73|6310.33|6190.33|6310.33|6190.33|6305.73|6185.73|10
1655249590000|2022-06-14 23:33:10|6311.15|6191.15|6315.16|6195.16|6315.16|6195.16|6311.15|6191.15|10
1655249600000|2022-06-14 23:33:20|6315.46|6195.46|6317.05|6197.05|6317.49|6197.49|6315.46|6195.46|10
1655249610000|2022-06-14 23:33:30|6317.19|6197.19|6317.71|6197.71|6317.71|6197.71|6316.45|6196.45|10
1655249620000|2022-06-14 23:33:40|6317.13|6197.13|6316.93|6196.93|6317.32|6197.32|6316.16|6196.16|10
1655249630000|2022-06-14 23:33:50|6316.86|6196.86|6317.12|6197.12|6317.14|6197.14|6316.86|6196.86|9
1655249640000|2022-06-14 23:34:00|6317.29|6197.29|6315.39|6195.39|6317.38|6197.38|6315.39|6195.39|10
1655249650000|2022-06-14 23:34:10|6315.19|6195.19|6315.67|6195.67|6316.15|6196.15|6314.63|6194.63|10
1655249660000|2022-06-14 23:34:20|6316.34|6196.34|6314.4|6194.4|6316.34|6196.34|6313.19|6193.19|10
1655249670000|2022-06-14 23:34:30|6314|6194|6311.59|6191.59|6314|6194|6311.59|6191.59|10
1655249680000|2022-06-14 23:34:40|6311.56|6191.56|6310.24|6190.24|6311.56|6191.56|6310.18|6190.18|9
1655249690000|2022-06-14 23:34:50|6310.41|6190.41|6308.83|6188.83|6310.41|6190.41|6308.83|6188.83|10
1655249700000|2022-06-14 23:35:00|6308.23|6188.23|6313.43|6193.43|6313.43|6193.43|6308.06|6188.06|10
1655249710000|2022-06-14 23:35:10|6313.74|6193.74|6316.07|6196.07|6316.07|6196.07|6313.63|6193.63|9
1655249720000|2022-06-14 23:35:20|6316.61|6196.61|6316.48|6196.48|6316.75|6196.75|6316.48|6196.48|10
1655249730000|2022-06-14 23:35:30|6316.1|6196.1|6315.79|6195.79|6316.85|6196.85|6315.76|6195.76|10
1655249740000|2022-06-14 23:35:40|6315.98|6195.98|6318.38|6198.38|6318.38|6198.38|6315.98|6195.98|9
1655249750000|2022-06-14 23:35:50|6318.39|6198.39|6318.95|6198.95|6319.14|6199.14|6318.34|6198.34|10
1655249760000|2022-06-14 23:36:00|6319.37|6199.37|6323.27|6203.27|6323.27|6203.27|6319.37|6199.37|10
1655249770000|2022-06-14 23:36:10|6323.61|6203.61|6329.97|6209.97|6329.97|6209.97|6323.61|6203.61|10
1655249780000|2022-06-14 23:36:20|6330.44|6210.44|6331.05|6211.05|6332.12|6212.12|6330.44|6210.44|10
1655249790000|2022-06-14 23:36:30|6331.58|6211.58|6331.29|6211.29|6331.7|6211.7|6330.87|6210.87|10
1655249800000|2022-06-14 23:36:40|6330.51|6210.51|6332.67|6212.67|6332.67|6212.67|6330.51|6210.51|10
1655249810000|2022-06-14 23:36:50|6332.97|6212.97|6336.33|6216.33|6336.59|6216.59|6332.97|6212.97|10
1655249820000|2022-06-14 23:37:00|6336.21|6216.21|6336.57|6216.57|6336.57|6216.57|6335.49|6215.49|10
1655249830000|2022-06-14 23:37:10|6336.74|6216.74|6337.34|6217.34|6338.05|6218.05|6336.74|6216.74|9
1655249840000|2022-06-14 23:37:20|6337.21|6217.21|6341.87|6221.87|6341.87|6221.87|6337.21|6217.21|10
1655249850000|2022-06-14 23:37:30|6343.24|6223.24|6359.34|6239.34|6360.11|6240.11|6343.24|6223.24|10
1655249860000|2022-06-14 23:37:40|6357.57|6237.57|6358.66|6238.66|6358.98|6238.98|6357.57|6237.57|10
1655249870000|2022-06-14 23:37:50|6359.77|6239.77|6360.93|6240.93|6361.53|6241.53|6359.77|6239.77|10
1655249880000|2022-06-14 23:38:00|6361.33|6241.33|6356.77|6236.77|6361.33|6241.33|6356.56|6236.56|10
1655249890000|2022-06-14 23:38:10|6356.74|6236.74|6353.91|6233.91|6356.74|6236.74|6353.63|6233.63|10
1655249900000|2022-06-14 23:38:20|6353.32|6233.32|6354.44|6234.44|6354.44|6234.44|6353.32|6233.32|10
1655249910000|2022-06-14 23:38:30|6355.88|6235.88|6355.54|6235.54|6356.5|6236.5|6354.45|6234.45|10
1655249920000|2022-06-14 23:38:40|6355.04|6235.04|6353.88|6233.88|6355.53|6235.53|6353.88|6233.88|10
1655249930000|2022-06-14 23:38:50|6353.8|6233.8|6352.59|6232.59|6354.1|6234.1|6352.27|6232.27|9
1655249940000|2022-06-14 23:39:00|6353.7|6233.7|6353.76|6233.76|6354.06|6234.06|6352.31|6232.31|10
1655249950000|2022-06-14 23:39:10|6353.7|6233.7|6352.41|6232.41|6353.71|6233.71|6351.37|6231.37|10
1655249960000|2022-06-14 23:39:20|6352.47|6232.47|6352.97|6232.97|6352.97|6232.97|6351.82|6231.82|10
1655249970000|2022-06-14 23:39:30|6352.98|6232.98|6355.68|6235.68|6356.31|6236.31|6352.79|6232.79|10
1655249980000|2022-06-14 23:39:40|6355.76|6235.76|6357.67|6237.67|6358.11|6238.11|6355.76|6235.76|10
1655249990000|2022-06-14 23:39:50|6357.78|6237.78|6359.33|6239.33|6359.33|6239.33|6357.78|6237.78|10
1655250000000|2022-06-14 23:40:00|6359.18|6239.18|6356.87|6236.87|6359.84|6239.84|6356.14|6236.14|10
1655250010000|2022-06-14 23:40:10|6356.86|6236.86|6354.34|6234.34|6356.86|6236.86|6354.13|6234.13|10
1655250020000|2022-06-14 23:40:20|6354.04|6234.04|6351.86|6231.86|6354.04|6234.04|6351.31|6231.31|10
1655250030000|2022-06-14 23:40:30|6351.88|6231.88|6352.42|6232.42|6352.46|6232.46|6351.82|6231.82|10
1655250040000|2022-06-14 23:40:40|6352.51|6232.51|6353.75|6233.75|6353.75|6233.75|6351.58|6231.58|10
1655250050000|2022-06-14 23:40:50|6353|6233|6353.26|6233.26|6354|6234|6352.93|6232.93|10
1655250060000|2022-06-14 23:41:00|6353.27|6233.27|6353.62|6233.62|6353.62|6233.62|6352.49|6232.49|10
1655250070000|2022-06-14 23:41:10|6352.16|6232.16|6348.15|6228.15|6352.16|6232.16|6348.15|6228.15|10
1655250080000|2022-06-14 23:41:20|6348.2|6228.2|6347.3|6227.3|6348.75|6228.75|6347.3|6227.3|10
1655250090000|2022-06-14 23:41:30|6346.84|6226.84|6346.25|6226.25|6346.89|6226.89|6346.25|6226.25|10
1655250100000|2022-06-14 23:41:40|6346.74|6226.74|6347.21|6227.21|6347.45|6227.45|6346.68|6226.68|10
1655250110000|2022-06-14 23:41:50|6347.48|6227.48|6347.79|6227.79|6347.84|6227.84|6347.36|6227.36|10
1655250120000|2022-06-14 23:42:00|6347.73|6227.73|6346.82|6226.82|6347.73|6227.73|6346.3|6226.3|10
1655250130000|2022-06-14 23:42:10|6346.76|6226.76|6346.64|6226.64|6348.23|6228.23|6346.54|6226.54|10
1655250140000|2022-06-14 23:42:20|6347.88|6227.88|6348.45|6228.45|6350|6230|6346.8|6226.8|10
1655250150000|2022-06-14 23:42:30|6349.98|6229.98|6346.74|6226.74|6350.95|6230.95|6346.74|6226.74|10
1655250160000|2022-06-14 23:42:40|6346.25|6226.25|6344.83|6224.83|6346.47|6226.47|6344.37|6224.37|10
1655250170000|2022-06-14 23:42:50|6344.09|6224.09|6345.57|6225.57|6345.9|6225.9|6344.09|6224.09|10
1655250180000|2022-06-14 23:43:00|6345.26|6225.26|6344.79|6224.79|6345.26|6225.26|6344.49|6224.49|10
1655250190000|2022-06-14 23:43:10|6345|6225|6342.64|6222.64|6345|6225|6342.48|6222.48|10
1655250200000|2022-06-14 23:43:20|6342.28|6222.28|6340.46|6220.46|6342.28|6222.28|6340.46|6220.46|10
1655250210000|2022-06-14 23:43:30|6340.66|6220.66|6339.94|6219.94|6340.66|6220.66|6339.94|6219.94|9
1655250220000|2022-06-14 23:43:40|6340.08|6220.08|6339.62|6219.62|6340.08|6220.08|6339.38|6219.38|10
1655250230000|2022-06-14 23:43:50|6339.42|6219.42|6338.7|6218.7|6339.62|6219.62|6338.7|6218.7|10
1655250240000|2022-06-14 23:44:00|6338.82|6218.82|6339.44|6219.44|6339.57|6219.57|6338.62|6218.62|10
1655250250000|2022-06-14 23:44:10|6339.48|6219.48|6339.33|6219.33|6339.55|6219.55|6338.88|6218.88|9
1655250260000|2022-06-14 23:44:20|6339.16|6219.16|6338.33|6218.33|6339.45|6219.45|6338.33|6218.33|10
1655250270000|2022-06-14 23:44:30|6338.59|6218.59|6339.06|6219.06|6339.06|6219.06|6338.41|6218.41|10
1655250280000|2022-06-14 23:44:40|6338.91|6218.91|6338.85|6218.85|6339.47|6219.47|6338.57|6218.57|10
1655250290000|2022-06-14 23:44:50|6338.52|6218.52|6336.57|6216.57|6338.71|6218.71|6336.46|6216.46|10
1655250300000|2022-06-14 23:45:00|6336.46|6216.46|6336.72|6216.72|6337.4|6217.4|6336.46|6216.46|10
1655250310000|2022-06-14 23:45:10|6336.92|6216.92|6338.53|6218.53|6338.61|6218.61|6336.92|6216.92|9
1655250320000|2022-06-14 23:45:20|6338.88|6218.88|6340.42|6220.42|6340.69|6220.69|6338.88|6218.88|10
1655250330000|2022-06-14 23:45:30|6340.76|6220.76|6341.97|6221.97|6341.97|6221.97|6340.73|6220.73|10
1655250340000|2022-06-14 23:45:40|6341.98|6221.98|6343.5|6223.5|6343.5|6223.5|6341.61|6221.61|10
1655250350000|2022-06-14 23:45:50|6343.16|6223.16|6346.97|6226.97|6347.5|6227.5|6343.16|6223.16|10
1655250360000|2022-06-14 23:46:00|6345.93|6225.93|6349.67|6229.67|6350.35|6230.35|6345.93|6225.93|10
1655250370000|2022-06-14 23:46:10|6350|6230|6350.57|6230.57|6351.07|6231.07|6349.4|6229.4|10
1655250380000|2022-06-14 23:46:20|6350.22|6230.22|6349.25|6229.25|6350.22|6230.22|6349.25|6229.25|10
1655250390000|2022-06-14 23:46:30|6349.5|6229.5|6348.69|6228.69|6349.65|6229.65|6348.5|6228.5|10
1655250400000|2022-06-14 23:46:40|6348.27|6228.27|6346.41|6226.41|6348.27|6228.27|6346.41|6226.41|10
1655250410000|2022-06-14 23:46:50|6346.2|6226.2|6343.31|6223.31|6346.2|6226.2|6343.31|6223.31|10
1655250420000|2022-06-14 23:47:00|6342.96|6222.96|6337.88|6217.88|6342.96|6222.96|6337.88|6217.88|10
1655250430000|2022-06-14 23:47:10|6337.51|6217.51|6335.57|6215.57|6337.51|6217.51|6335.08|6215.08|9
1655250440000|2022-06-14 23:47:20|6337.1|6217.1|6333.5|6213.5|6337.1|6217.1|6333.5|6213.5|10
1655250450000|2022-06-14 23:47:30|6333.55|6213.55|6331.81|6211.81|6333.76|6213.76|6331.81|6211.81|10
1655250460000|2022-06-14 23:47:40|6331.75|6211.75|6330.24|6210.24|6331.75|6211.75|6330.24|6210.24|9
1655250470000|2022-06-14 23:47:50|6330.41|6210.41|6330.98|6210.98|6331.32|6211.32|6330.41|6210.41|10
1655250480000|2022-06-14 23:48:00|6331.19|6211.19|6332.18|6212.18|6332.58|6212.58|6331.19|6211.19|10
1655250490000|2022-06-14 23:48:10|6331.71|6211.71|6332.22|6212.22|6332.81|6212.81|6331.71|6211.71|10
1655250500000|2022-06-14 23:48:20|6332.4|6212.4|6332.61|6212.61|6332.61|6212.61|6331.87|6211.87|9
1655250510000|2022-06-14 23:48:30|6332.66|6212.66|6332.56|6212.56|6332.66|6212.66|6332.02|6212.02|10
1655250520000|2022-06-14 23:48:40|6332.48|6212.48|6333.13|6213.13|6333.8|6213.8|6332.48|6212.48|9
1655250530000|2022-06-14 23:48:50|6333.43|6213.43|6334.79|6214.79|6334.79|6214.79|6333.43|6213.43|10
1655250540000|2022-06-14 23:49:00|6335.05|6215.05|6336.34|6216.34|6336.34|6216.34|6334.91|6214.91|9
1655250550000|2022-06-14 23:49:10|6336.46|6216.46|6337.32|6217.32|6337.32|6217.32|6336.27|6216.27|10
1655250560000|2022-06-14 23:49:20|6337.23|6217.23|6337.41|6217.41|6337.47|6217.47|6337.08|6217.08|10
1655250570000|2022-06-14 23:49:30|6337.46|6217.46|6337.28|6217.28|6337.46|6217.46|6336.94|6216.94|9
1655250580000|2022-06-14 23:49:40|6337.35|6217.35|6339.34|6219.34|6339.34|6219.34|6337.35|6217.35|10
1655250590000|2022-06-14 23:49:50|6339.53|6219.53|6339.88|6219.88|6340|6220|6339.53|6219.53|9
1655250600000|2022-06-14 23:50:00|6339.82|6219.82|6339.18|6219.18|6339.82|6219.82|6338.87|6218.87|10
1655250610000|2022-06-14 23:50:10|6339.08|6219.08|6338.25|6218.25|6339.08|6219.08|6337.81|6217.81|10
1655250620000|2022-06-14 23:50:20|6338.22|6218.22|6342.07|6222.07|6342.07|6222.07|6338.22|6218.22|9
1655250630000|2022-06-14 23:50:30|6341.85|6221.85|6342.86|6222.86|6342.9|6222.9|6341.85|6221.85|10
1655250640000|2022-06-14 23:50:40|6342.95|6222.95|6342.16|6222.16|6342.96|6222.96|6342.16|6222.16|9
1655250650000|2022-06-14 23:50:50|6342.11|6222.11|6342.24|6222.24|6342.49|6222.49|6342.11|6222.11|9
1655250660000|2022-06-14 23:51:00|6342.44|6222.44|6343.2|6223.2|6343.2|6223.2|6342.44|6222.44|10
1655250670000|2022-06-14 23:51:10|6343.18|6223.18|6343.64|6223.64|6343.91|6223.91|6343.18|6223.18|10
1655250680000|2022-06-14 23:51:20|6343.47|6223.47|6346.65|6226.65|6346.65|6226.65|6343.47|6223.47|9
1655250690000|2022-06-14 23:51:30|6346.77|6226.77|6350.77|6230.77|6350.8|6230.8|6346.67|6226.67|9
1655250700000|2022-06-14 23:51:40|6351.31|6231.31|6353.64|6233.64|6353.64|6233.64|6350.86|6230.86|10
1655250710000|2022-06-14 23:51:50|6353.76|6233.76|6355.36|6235.36|6355.36|6235.36|6353.76|6233.76|10
1655250720000|2022-06-14 23:52:00|6356.12|6236.12|6356.57|6236.57|6356.73|6236.73|6355.8|6235.8|10
1655250730000|2022-06-14 23:52:10|6356.26|6236.26|6356.85|6236.85|6357.87|6237.87|6356.26|6236.26|10
1655250740000|2022-06-14 23:52:20|6357.35|6237.35|6357.09|6237.09|6357.35|6237.35|6356.02|6236.02|10
1655250750000|2022-06-14 23:52:30|6356.81|6236.81|6356.32|6236.32|6356.93|6236.93|6356.31|6236.31|9
1655250760000|2022-06-14 23:52:40|6356.4|6236.4|6357.92|6237.92|6357.92|6237.92|6356.4|6236.4|9
1655250770000|2022-06-14 23:52:50|6358.2|6238.2|6360.18|6240.18|6360.18|6240.18|6358.16|6238.16|10
1655250780000|2022-06-14 23:53:00|6360.4|6240.4|6360.64|6240.64|6360.75|6240.75|6360.36|6240.36|7
1655250790000|2022-06-14 23:53:10|6360.92|6240.92|6359.67|6239.67|6360.92|6240.92|6359.57|6239.57|10
1655250800000|2022-06-14 23:53:20|6359.83|6239.83|6360.63|6240.63|6360.63|6240.63|6359.83|6239.83|10
1655250810000|2022-06-14 23:53:30|6360.31|6240.31|6358.92|6238.92|6360.31|6240.31|6358.84|6238.84|10
1655250820000|2022-06-14 23:53:40|6358.83|6238.83|6358.32|6238.32|6358.96|6238.96|6358.32|6238.32|10
1655250830000|2022-06-14 23:53:50|6358.39|6238.39|6356.33|6236.33|6358.39|6238.39|6356.33|6236.33|10
1655250840000|2022-06-14 23:54:00|6355.84|6235.84|6352.91|6232.91|6355.88|6235.88|6352.91|6232.91|10
1655250850000|2022-06-14 23:54:10|6353.12|6233.12|6349.51|6229.51|6353.12|6233.12|6349.51|6229.51|10
1655250860000|2022-06-14 23:54:20|6349.64|6229.64|6349.66|6229.66|6349.8|6229.8|6349.44|6229.44|10
1655250870000|2022-06-14 23:54:30|6349.53|6229.53|6348.44|6228.44|6349.76|6229.76|6348.44|6228.44|9
1655250880000|2022-06-14 23:54:40|6348.49|6228.49|6349.01|6229.01|6349.01|6229.01|6347.97|6227.97|10
1655250890000|2022-06-14 23:54:50|6349.29|6229.29|6350.99|6230.99|6350.99|6230.99|6349.29|6229.29|9
1655250900000|2022-06-14 23:55:00|6351.32|6231.32|6351.53|6231.53|6351.53|6231.53|6351.07|6231.07|10
1655250910000|2022-06-14 23:55:10|6351.88|6231.88|6352.79|6232.79|6352.79|6232.79|6351.75|6231.75|10
1655250920000|2022-06-14 23:55:20|6352.74|6232.74|6354.89|6234.89|6355.15|6235.15|6352.74|6232.74|10
1655250930000|2022-06-14 23:55:30|6354.68|6234.68|6351.36|6231.36|6354.68|6234.68|6351.36|6231.36|8
1655250940000|2022-06-14 23:55:40|6351.23|6231.23|6351.05|6231.05|6351.45|6231.45|6350.96|6230.96|10
1655250950000|2022-06-14 23:55:50|6351.15|6231.15|6351.33|6231.33|6351.68|6231.68|6351.15|6231.15|10
1655250960000|2022-06-14 23:56:00|6351.5|6231.5|6349.6|6229.6|6351.5|6231.5|6349.6|6229.6|9
1655250970000|2022-06-14 23:56:10|6350.2|6230.2|6348.07|6228.07|6350.2|6230.2|6347.95|6227.95|10
1655250980000|2022-06-14 23:56:20|6348.96|6228.96|6347.04|6227.04|6348.96|6228.96|6346.36|6226.36|10
1655250990000|2022-06-14 23:56:30|6347.01|6227.01|6346.49|6226.49|6347.25|6227.25|6346.49|6226.49|10
1655251000000|2022-06-14 23:56:40|6346.26|6226.26|6346.11|6226.11|6346.34|6226.34|6345.85|6225.85|10
1655251010000|2022-06-14 23:56:50|6345.7|6225.7|6344.76|6224.76|6345.7|6225.7|6344.76|6224.76|9
1655251020000|2022-06-14 23:57:00|6344.35|6224.35|6344.24|6224.24|6344.35|6224.35|6343.91|6223.91|10
1655251030000|2022-06-14 23:57:10|6343.99|6223.99|6344.54|6224.54|6344.54|6224.54|6343.95|6223.95|9
1655251040000|2022-06-14 23:57:20|6344.3|6224.3|6345.11|6225.11|6345.11|6225.11|6344.3|6224.3|10
1655251050000|2022-06-14 23:57:30|6345.54|6225.54|6346.53|6226.53|6346.53|6226.53|6345.45|6225.45|10
1655251060000|2022-06-14 23:57:40|6346.29|6226.29|6346.5|6226.5|6347.3|6227.3|6346.13|6226.13|10
1655251070000|2022-06-14 23:57:50|6346.37|6226.37|6346.79|6226.79|6346.79|6226.79|6346.17|6226.17|9
1655251080000|2022-06-14 23:58:00|6346.61|6226.61|6346.98|6226.98|6346.98|6226.98|6346.21|6226.21|10
1655251090000|2022-06-14 23:58:10|6347.09|6227.09|6347.35|6227.35|6347.42|6227.42|6346.97|6226.97|9
1655251100000|2022-06-14 23:58:20|6347.4|6227.4|6348.81|6228.81|6349.63|6229.63|6347.38|6227.38|9
1655251110000|2022-06-14 23:58:30|6349.27|6229.27|6349.14|6229.14|6349.36|6229.36|6349.11|6229.11|9
1655251120000|2022-06-14 23:58:40|6349.15|6229.15|6348.67|6228.67|6349.38|6229.38|6348.67|6228.67|10
1655251130000|2022-06-14 23:58:50|6348.51|6228.51|6348.64|6228.64|6348.69|6228.69|6348.39|6228.39|10
1655251140000|2022-06-14 23:59:00|6348.55|6228.55|6347.2|6227.2|6348.6|6228.6|6347.2|6227.2|10
1655251150000|2022-06-14 23:59:10|6346.74|6226.74|6344.73|6224.73|6346.74|6226.74|6344.73|6224.73|10
1655251160000|2022-06-14 23:59:20|6344.69|6224.69|6342.95|6222.95|6344.69|6224.69|6342.82|6222.82|10
1655251170000|2022-06-14 23:59:30|6342.28|6222.28|6340.18|6220.18|6342.28|6222.28|6340.18|6220.18|10
1655251180000|2022-06-14 23:59:40|6340.19|6220.19|6339.46|6219.46|6340.53|6220.53|6339.46|6219.46|10
1655251190000|2022-06-14 23:59:50|6339.33|6219.33|6335.56|6215.56|6339.33|6219.33|6335.56|6215.56|10
1655251200000|2022-06-15 00:00:00|6335.1|6215.1|6333.36|6213.36|6335.1|6215.1|6332.99|6212.99|10
1655251210000|2022-06-15 00:00:10|6333.02|6213.02|6330.78|6210.78|6333.27|6213.27|6330.29|6210.29|10
1655251220000|2022-06-15 00:00:20|6330.35|6210.35|6327.65|6207.65|6330.35|6210.35|6327.65|6207.65|10
1655251230000|2022-06-15 00:00:30|6327.67|6207.67|6325.2|6205.2|6327.67|6207.67|6325.2|6205.2|10
1655251240000|2022-06-15 00:00:40|6325.22|6205.22|6325.86|6205.86|6326.38|6206.38|6325.22|6205.22|10
1655251250000|2022-06-15 00:00:50|6325.71|6205.71|6328.08|6208.08|6328.08|6208.08|6325.63|6205.63|10
1655251260000|2022-06-15 00:01:00|6327.86|6207.86|6326.37|6206.37|6328.71|6208.71|6325.36|6205.36|10
1655251270000|2022-06-15 00:01:10|6326.65|6206.65|6325.79|6205.79|6326.83|6206.83|6325.79|6205.79|10
1655251280000|2022-06-15 00:01:20|6326.05|6206.05|6320.98|6200.98|6326.05|6206.05|6320.94|6200.94|10
1655251290000|2022-06-15 00:01:30|6322.95|6202.95|6317.04|6197.04|6324.24|6204.24|6317.04|6197.04|10
1655251300000|2022-06-15 00:01:40|6318.41|6198.41|6309.2|6189.2|6318.61|6198.61|6309.2|6189.2|10
1655251310000|2022-06-15 00:01:50|6309.34|6189.34|6307.99|6187.99|6309.34|6189.34|6306.44|6186.44|9
1655251320000|2022-06-15 00:02:00|6307.98|6187.98|6310.19|6190.19|6310.43|6190.43|6307.37|6187.37|10
1655251330000|2022-06-15 00:02:10|6309.76|6189.76|6310.21|6190.21|6310.89|6190.89|6309.76|6189.76|10
1655251340000|2022-06-15 00:02:20|6310.28|6190.28|6310.22|6190.22|6310.28|6190.28|6309.65|6189.65|10
1655251350000|2022-06-15 00:02:30|6310.29|6190.29|6309|6189|6310.29|6190.29|6308.66|6188.66|10
1655251360000|2022-06-15 00:02:40|6308.95|6188.95|6309.12|6189.12|6309.12|6189.12|6308.7|6188.7|10
1655251370000|2022-06-15 00:02:50|6308.69|6188.69|6303.95|6183.95|6309.02|6189.02|6303.95|6183.95|10
1655251380000|2022-06-15 00:03:00|6304.1|6184.1|6301.64|6181.64|6304.1|6184.1|6301.43|6181.43|9
1655251390000|2022-06-15 00:03:10|6302.01|6182.01|6301.38|6181.38|6302.1|6182.1|6301.1|6181.1|10
1655251400000|2022-06-15 00:03:20|6301.21|6181.21|6300.46|6180.46|6301.74|6181.74|6300.46|6180.46|10
1655251410000|2022-06-15 00:03:30|6300|6180|6297.32|6177.32|6300|6180|6297.32|6177.32|10
1655251420000|2022-06-15 00:03:40|6297.04|6177.04|6301.34|6181.34|6301.34|6181.34|6296.79|6176.79|10
1655251430000|2022-06-15 00:03:50|6301|6181|6302.96|6182.96|6302.96|6182.96|6301|6181|9
1655251440000|2022-06-15 00:04:00|6302.57|6182.57|6303.94|6183.94|6304.3|6184.3|6302.57|6182.57|10
1655251450000|2022-06-15 00:04:10|6304.46|6184.46|6304.16|6184.16|6304.56|6184.56|6303.35|6183.35|10
1655251460000|2022-06-15 00:04:20|6304.84|6184.84|6305.01|6185.01|6305.69|6185.69|6304.58|6184.58|10
1655251470000|2022-06-15 00:04:30|6304.99|6184.99|6305.3|6185.3|6305.7|6185.7|6304.99|6184.99|10
1655251480000|2022-06-15 00:04:40|6305.15|6185.15|6305.82|6185.82|6306.19|6186.19|6305.15|6185.15|9
1655251490000|2022-06-15 00:04:50|6306|6186|6305.34|6185.34|6306|6186|6305.17|6185.17|10
1655251500000|2022-06-15 00:05:00|6305.42|6185.42|6300.16|6180.16|6305.42|6185.42|6300.16|6180.16|9
1655251510000|2022-06-15 00:05:10|6299.59|6179.59|6293.53|6173.53|6299.59|6179.59|6293.53|6173.53|10
1655251520000|2022-06-15 00:05:20|6292.24|6172.24|6290.33|6170.33|6292.29|6172.29|6290.33|6170.33|10
1655251530000|2022-06-15 00:05:30|6290.62|6170.62|6287.09|6167.09|6290.62|6170.62|6287.09|6167.09|10
1655251540000|2022-06-15 00:05:40|6286.42|6166.42|6283.11|6163.11|6286.42|6166.42|6283.11|6163.11|10
1655251550000|2022-06-15 00:05:50|6282.75|6162.75|6282.89|6162.89|6283.11|6163.11|6281.43|6161.43|10
1655251560000|2022-06-15 00:06:00|6283.22|6163.22|6283.49|6163.49|6283.99|6163.99|6283.15|6163.15|10
1655251570000|2022-06-15 00:06:10|6283.67|6163.67|6281.16|6161.16|6283.67|6163.67|6281.16|6161.16|10
1655251580000|2022-06-15 00:06:20|6280.77|6160.77|6279.82|6159.82|6281.11|6161.11|6279.82|6159.82|10
1655251590000|2022-06-15 00:06:30|6279.49|6159.49|6279.24|6159.24|6279.49|6159.49|6278.65|6158.65|10
1655251600000|2022-06-15 00:06:40|6279.02|6159.02|6280.84|6160.84|6280.84|6160.84|6278.86|6158.86|10
1655251610000|2022-06-15 00:06:50|6280.82|6160.82|6283.67|6163.67|6283.67|6163.67|6280.76|6160.76|9
1655251620000|2022-06-15 00:07:00|6283.96|6163.96|6285.26|6165.26|6285.29|6165.29|6283.81|6163.81|10
1655251630000|2022-06-15 00:07:10|6286.02|6166.02|6285.08|6165.08|6286.02|6166.02|6284.95|6164.95|10
1655251640000|2022-06-15 00:07:20|6285.02|6165.02|6282.59|6162.59|6285.05|6165.05|6282.59|6162.59|10
1655251650000|2022-06-15 00:07:30|6282.98|6162.98|6280.86|6160.86|6282.98|6162.98|6280.86|6160.86|10
1655251660000|2022-06-15 00:07:40|6281.91|6161.91|6279.43|6159.43|6282.06|6162.06|6279.43|6159.43|10
1655251670000|2022-06-15 00:07:50|6278.59|6158.59|6276.97|6156.97|6278.59|6158.59|6276.66|6156.66|10
1655251680000|2022-06-15 00:08:00|6276.48|6156.48|6275.48|6155.48|6276.48|6156.48|6274.87|6154.87|10
1655251690000|2022-06-15 00:08:10|6275.12|6155.12|6277.64|6157.64|6277.64|6157.64|6274.87|6154.87|10
1655251700000|2022-06-15 00:08:20|6276.44|6156.44|6278.32|6158.32|6278.79|6158.79|6276.44|6156.44|10
1655251710000|2022-06-15 00:08:30|6278.63|6158.63|6279.13|6159.13|6279.26|6159.26|6278.51|6158.51|10
1655251720000|2022-06-15 00:08:40|6279.75|6159.75|6279.93|6159.93|6280.39|6160.39|6279.34|6159.34|10
1655251730000|2022-06-15 00:08:50|6279.75|6159.75|6280.43|6160.43|6280.98|6160.98|6279.75|6159.75|10
1655251740000|2022-06-15 00:09:00|6280.65|6160.65|6281.77|6161.77|6281.77|6161.77|6280.65|6160.65|9
1655251750000|2022-06-15 00:09:10|6281.83|6161.83|6281.7|6161.7|6282|6162|6281.33|6161.33|9
1655251760000|2022-06-15 00:09:20|6281.43|6161.43|6281.3|6161.3|6281.9|6161.9|6281.3|6161.3|10
1655251770000|2022-06-15 00:09:30|6281.13|6161.13|6282.43|6162.43|6282.43|6162.43|6281.13|6161.13|9
1655251780000|2022-06-15 00:09:40|6281.16|6161.16|6281.72|6161.72|6282.37|6162.37|6281|6161|10
1655251790000|2022-06-15 00:09:50|6282.06|6162.06|6283.21|6163.21|6283.33|6163.33|6282.06|6162.06|10
1655251800000|2022-06-15 00:10:00|6283.83|6163.83|6285.18|6165.18|6285.18|6165.18|6283.36|6163.36|10
1655251810000|2022-06-15 00:10:10|6285.27|6165.27|6288.69|6168.69|6288.69|6168.69|6285.27|6165.27|10
1655251820000|2022-06-15 00:10:20|6288.74|6168.74|6288.76|6168.76|6288.85|6168.85|6288.28|6168.28|10
1655251830000|2022-06-15 00:10:30|6288.88|6168.88|6289.46|6169.46|6290.06|6170.06|6288.88|6168.88|10
1655251840000|2022-06-15 00:10:40|6290.38|6170.38|6292.75|6172.75|6293.24|6173.24|6289.95|6169.95|10
1655251850000|2022-06-15 00:10:50|6293.85|6173.85|6294.69|6174.69|6294.69|6174.69|6293.35|6173.35|10
1655251860000|2022-06-15 00:11:00|6294.44|6174.44|6292.54|6172.54|6294.44|6174.44|6292.39|6172.39|10
1655251870000|2022-06-15 00:11:10|6292.56|6172.56|6289.24|6169.24|6292.56|6172.56|6288.76|6168.76|10
1655251880000|2022-06-15 00:11:20|6289.01|6169.01|6287.24|6167.24|6289.01|6169.01|6287.23|6167.23|10
1655251890000|2022-06-15 00:11:30|6286.83|6166.83|6286.47|6166.47|6287.23|6167.23|6286.29|6166.29|10
1655251900000|2022-06-15 00:11:40|6286.95|6166.95|6285.56|6165.56|6287.54|6167.54|6285.56|6165.56|9
1655251910000|2022-06-15 00:11:50|6285.98|6165.98|6284.28|6164.28|6285.98|6165.98|6284.28|6164.28|8
1655251920000|2022-06-15 00:12:00|6284.18|6164.18|6284.66|6164.66|6284.66|6164.66|6283.96|6163.96|10
1655251930000|2022-06-15 00:12:10|6284.36|6164.36|6284.43|6164.43|6285.26|6165.26|6284.22|6164.22|10
1655251940000|2022-06-15 00:12:20|6284.74|6164.74|6282.96|6162.96|6284.74|6164.74|6282.96|6162.96|10
1655251950000|2022-06-15 00:12:30|6282.98|6162.98|6282.9|6162.9|6283.69|6163.69|6282.88|6162.88|10
1655251960000|2022-06-15 00:12:40|6282.83|6162.83|6282.1|6162.1|6282.83|6162.83|6281.91|6161.91|9
1655251970000|2022-06-15 00:12:50|6283.14|6163.14|6283.07|6163.07|6283.39|6163.39|6282.32|6162.32|10
1655251980000|2022-06-15 00:13:00|6283.17|6163.17|6284.22|6164.22|6284.22|6164.22|6283|6163|10
1655251990000|2022-06-15 00:13:10|6283.92|6163.92|6283.97|6163.97|6284.27|6164.27|6283.75|6163.75|10
1655252000000|2022-06-15 00:13:20|6284.28|6164.28|6284.27|6164.27|6284.38|6164.38|6283.8|6163.8|10
1655252010000|2022-06-15 00:13:30|6283.82|6163.82|6282.15|6162.15|6283.95|6163.95|6282.06|6162.06|10
1655252020000|2022-06-15 00:13:40|6282.3|6162.3|6280.02|6160.02|6282.3|6162.3|6280.02|6160.02|10
1655252030000|2022-06-15 00:13:50|6280.55|6160.55|6278.02|6158.02|6280.55|6160.55|6278.02|6158.02|10
1655252040000|2022-06-15 00:14:00|6276.43|6156.43|6274.13|6154.13|6276.43|6156.43|6274.13|6154.13|10
1655252050000|2022-06-15 00:14:10|6274.6|6154.6|6272.74|6152.74|6274.64|6154.64|6272.74|6152.74|10
1655252060000|2022-06-15 00:14:20|6272.93|6152.93|6274.11|6154.11|6274.11|6154.11|6272.91|6152.91|9
1655252070000|2022-06-15 00:14:30|6273.63|6153.63|6277.51|6157.51|6277.51|6157.51|6273.63|6153.63|10
1655252080000|2022-06-15 00:14:40|6277.07|6157.07|6278.07|6158.07|6278.47|6158.47|6277.07|6157.07|10
1655252090000|2022-06-15 00:14:50|6278.16|6158.16|6278.41|6158.41|6278.68|6158.68|6278.16|6158.16|10
1655252100000|2022-06-15 00:15:00|6278.63|6158.63|6278.18|6158.18|6278.63|6158.63|6278.04|6158.04|10
1655252110000|2022-06-15 00:15:10|6278.12|6158.12|6275.5|6155.5|6278.12|6158.12|6275.5|6155.5|10
1655252120000|2022-06-15 00:15:20|6275.55|6155.55|6277.4|6157.4|6277.58|6157.58|6275.55|6155.55|10
1655252130000|2022-06-15 00:15:30|6277.49|6157.49|6277.43|6157.43|6278.65|6158.65|6277.07|6157.07|10
1655252140000|2022-06-15 00:15:40|6279.03|6159.03|6283.91|6163.91|6283.91|6163.91|6278.13|6158.13|10
1655252150000|2022-06-15 00:15:50|6284.38|6164.38|6285.67|6165.67|6285.74|6165.74|6283.98|6163.98|9
1655252160000|2022-06-15 00:16:00|6286.16|6166.16|6288.27|6168.27|6288.27|6168.27|6285.53|6165.53|10
1655252170000|2022-06-15 00:16:10|6288.33|6168.33|6287.91|6167.91|6288.42|6168.42|6287.7|6167.7|10
1655252180000|2022-06-15 00:16:20|6288.59|6168.59|6288.49|6168.49|6288.68|6168.68|6288.36|6168.36|10
1655252190000|2022-06-15 00:16:30|6288.5|6168.5|6288.51|6168.51|6288.67|6168.67|6288.44|6168.44|10
1655252200000|2022-06-15 00:16:40|6288.52|6168.52|6289.36|6169.36|6289.73|6169.73|6288.52|6168.52|10
1655252210000|2022-06-15 00:16:50|6289.44|6169.44|6288.7|6168.7|6289.53|6169.53|6288.7|6168.7|10
1655252220000|2022-06-15 00:17:00|6289.52|6169.52|6289.08|6169.08|6289.52|6169.52|6288.99|6168.99|10
1655252230000|2022-06-15 00:17:10|6288.92|6168.92|6289.7|6169.7|6289.7|6169.7|6288.03|6168.03|10
1655252240000|2022-06-15 00:17:20|6289.34|6169.34|6291.25|6171.25|6291.44|6171.44|6289.34|6169.34|10
1655252250000|2022-06-15 00:17:30|6291.92|6171.92|6300.21|6180.21|6300.56|6180.56|6291.89|6171.89|10
1655252260000|2022-06-15 00:17:40|6301.06|6181.06|6306.53|6186.53|6306.53|6186.53|6301.06|6181.06|10
1655252270000|2022-06-15 00:17:50|6307.34|6187.34|6312.22|6192.22|6312.22|6192.22|6307.34|6187.34|10
1655252280000|2022-06-15 00:18:00|6313.32|6193.32|6310.97|6190.97|6313.34|6193.34|6310.72|6190.72|10
1655252290000|2022-06-15 00:18:10|6310.26|6190.26|6307.75|6187.75|6310.26|6190.26|6307.75|6187.75|10
1655252300000|2022-06-15 00:18:20|6308.51|6188.51|6306.78|6186.78|6309|6189|6306.78|6186.78|10
1655252310000|2022-06-15 00:18:30|6306.92|6186.92|6304.71|6184.71|6306.93|6186.93|6304.71|6184.71|10
1655252320000|2022-06-15 00:18:40|6303.74|6183.74|6301.17|6181.17|6303.74|6183.74|6301.14|6181.14|10
1655252330000|2022-06-15 00:18:50|6301.01|6181.01|6301.86|6181.86|6301.86|6181.86|6300.18|6180.18|10
1655252340000|2022-06-15 00:19:00|6302.68|6182.68|6304.17|6184.17|6304.17|6184.17|6302.68|6182.68|10
1655252350000|2022-06-15 00:19:10|6303.26|6183.26|6302.97|6182.97|6303.26|6183.26|6302.29|6182.29|10
1655252360000|2022-06-15 00:19:20|6302.94|6182.94|6304.3|6184.3|6304.3|6184.3|6302.5|6182.5|9
1655252370000|2022-06-15 00:19:30|6304.6|6184.6|6305.77|6185.77|6305.77|6185.77|6304.6|6184.6|10
1655252380000|2022-06-15 00:19:40|6306.34|6186.34|6307.75|6187.75|6307.75|6187.75|6306.34|6186.34|10
1655252390000|2022-06-15 00:19:50|6307.63|6187.63|6307.63|6187.63|6307.82|6187.82|6307.05|6187.05|10
1655252400000|2022-06-15 00:20:00|6307.9|6187.9|6309.05|6189.05|6309.11|6189.11|6307.9|6187.9|10
1655252410000|2022-06-15 00:20:10|6309.13|6189.13|6309.17|6189.17|6309.28|6189.28|6308.83|6188.83|10
1655252420000|2022-06-15 00:20:20|6309.49|6189.49|6310.33|6190.33|6310.33|6190.33|6309.14|6189.14|10
1655252430000|2022-06-15 00:20:30|6309.91|6189.91|6311.33|6191.33|6311.33|6191.33|6309.91|6189.91|9
1655252440000|2022-06-15 00:20:40|6311.61|6191.61|6313.7|6193.7|6314.02|6194.02|6311.61|6191.61|10
1655252450000|2022-06-15 00:20:50|6314.59|6194.59|6318.79|6198.79|6318.79|6198.79|6314.59|6194.59|10
1655252460000|2022-06-15 00:21:00|6319.06|6199.06|6320.39|6200.39|6320.53|6200.53|6319.06|6199.06|10
1655252470000|2022-06-15 00:21:10|6320.76|6200.76|6322.2|6202.2|6322.2|6202.2|6319.98|6199.98|10
1655252480000|2022-06-15 00:21:20|6322.53|6202.53|6323.47|6203.47|6323.54|6203.54|6322.09|6202.09|9
1655252490000|2022-06-15 00:21:30|6323.19|6203.19|6323.66|6203.66|6323.66|6203.66|6322.09|6202.09|10
1655252500000|2022-06-15 00:21:40|6324.41|6204.41|6325.83|6205.83|6326.02|6206.02|6324.06|6204.06|10
1655252510000|2022-06-15 00:21:50|6325.37|6205.37|6326.27|6206.27|6326.45|6206.45|6325.37|6205.37|9
1655252520000|2022-06-15 00:22:00|6326.77|6206.77|6326.09|6206.09|6327.09|6207.09|6326.09|6206.09|9
1655252530000|2022-06-15 00:22:10|6325.76|6205.76|6322.1|6202.1|6325.91|6205.91|6322.1|6202.1|10
1655252540000|2022-06-15 00:22:20|6322.47|6202.47|6319.6|6199.6|6322.47|6202.47|6319.43|6199.43|9
1655252550000|2022-06-15 00:22:30|6319.23|6199.23|6319.1|6199.1|6319.23|6199.23|6318.67|6198.67|10
1655252560000|2022-06-15 00:22:40|6319.04|6199.04|6317.57|6197.57|6319.34|6199.34|6317.57|6197.57|10
1655252570000|2022-06-15 00:22:50|6316.86|6196.86|6313.64|6193.64|6316.86|6196.86|6313.64|6193.64|10
1655252580000|2022-06-15 00:23:00|6313.11|6193.11|6308.87|6188.87|6313.11|6193.11|6308.87|6188.87|10
1655252590000|2022-06-15 00:23:10|6308.79|6188.79|6309.56|6189.56|6309.61|6189.61|6308.16|6188.16|9
1655252600000|2022-06-15 00:23:20|6309.48|6189.48|6309.86|6189.86|6309.86|6189.86|6308.86|6188.86|10
1655252610000|2022-06-15 00:23:30|6309.73|6189.73|6309.44|6189.44|6310.27|6190.27|6309.29|6189.29|9
1655252620000|2022-06-15 00:23:40|6310.13|6190.13|6311.41|6191.41|6311.85|6191.85|6309.14|6189.14|10
1655252630000|2022-06-15 00:23:50|6311.21|6191.21|6314.02|6194.02|6314.02|6194.02|6311.21|6191.21|10
1655252640000|2022-06-15 00:24:00|6313.96|6193.96|6314.72|6194.72|6314.94|6194.94|6313.83|6193.83|10
1655252650000|2022-06-15 00:24:10|6315|6195|6314.66|6194.66|6315.05|6195.05|6314.55|6194.55|9
1655252660000|2022-06-15 00:24:20|6314.63|6194.63|6314.45|6194.45|6314.63|6194.63|6314.35|6194.35|9
1655252670000|2022-06-15 00:24:30|6314.55|6194.55|6314.63|6194.63|6314.63|6194.63|6313.94|6193.94|9
1655252680000|2022-06-15 00:24:40|6314.03|6194.03|6312.94|6192.94|6314.03|6194.03|6312.83|6192.83|9
1655252690000|2022-06-15 00:24:50|6312.58|6192.58|6312.53|6192.53|6312.89|6192.89|6312.27|6192.27|10
1655252700000|2022-06-15 00:25:00|6312.54|6192.54|6311.99|6191.99|6312.55|6192.55|6311.95|6191.95|9
1655252710000|2022-06-15 00:25:10|6311.39|6191.39|6310.94|6190.94|6311.39|6191.39|6310.73|6190.73|10
1655252720000|2022-06-15 00:25:20|6311.33|6191.33|6312.39|6192.39|6312.39|6192.39|6311.15|6191.15|10
1655252730000|2022-06-15 00:25:30|6312|6192|6314.17|6194.17|6314.17|6194.17|6312|6192|10
1655252740000|2022-06-15 00:25:40|6314.47|6194.47|6315.27|6195.27|6315.49|6195.49|6314.12|6194.12|10
1655252750000|2022-06-15 00:25:50|6315.4|6195.4|6315.72|6195.72|6316.14|6196.14|6315.4|6195.4|10
1655252760000|2022-06-15 00:26:00|6315.85|6195.85|6314.67|6194.67|6316.06|6196.06|6314.67|6194.67|10
1655252770000|2022-06-15 00:26:10|6315.27|6195.27|6317.19|6197.19|6317.19|6197.19|6315.27|6195.27|10
1655252780000|2022-06-15 00:26:20|6317.21|6197.21|6318.06|6198.06|6318.06|6198.06|6317.12|6197.12|9
1655252790000|2022-06-15 00:26:30|6318.17|6198.17|6320.19|6200.19|6320.48|6200.48|6318.17|6198.17|10
1655252800000|2022-06-15 00:26:40|6320.33|6200.33|6320.84|6200.84|6320.84|6200.84|6320.18|6200.18|10
1655252810000|2022-06-15 00:26:50|6320.33|6200.33|6321.03|6201.03|6321.19|6201.19|6320.33|6200.33|10
1655252820000|2022-06-15 00:27:00|6320.72|6200.72|6320.13|6200.13|6320.72|6200.72|6319.6|6199.6|10
1655252830000|2022-06-15 00:27:10|6319.92|6199.92|6320.54|6200.54|6320.59|6200.59|6319.92|6199.92|10
1655252840000|2022-06-15 00:27:20|6320.49|6200.49|6321.42|6201.42|6321.77|6201.77|6320.43|6200.43|10
1655252850000|2022-06-15 00:27:30|6321.87|6201.87|6321.38|6201.38|6321.87|6201.87|6321.27|6201.27|10
1655252860000|2022-06-15 00:27:40|6321.34|6201.34|6321.68|6201.68|6321.68|6201.68|6321.12|6201.12|10
1655252870000|2022-06-15 00:27:50|6321.49|6201.49|6321.36|6201.36|6321.78|6201.78|6321.36|6201.36|10
1655252880000|2022-06-15 00:28:00|6321.39|6201.39|6319.31|6199.31|6321.65|6201.65|6319.24|6199.24|10
1655252890000|2022-06-15 00:28:10|6319.16|6199.16|6318.78|6198.78|6319.32|6199.32|6318.67|6198.67|10
1655252900000|2022-06-15 00:28:20|6319.05|6199.05|6319.09|6199.09|6319.58|6199.58|6318.81|6198.81|10
1655252910000|2022-06-15 00:28:30|6318.88|6198.88|6316.79|6196.79|6318.92|6198.92|6316.79|6196.79|10
1655252920000|2022-06-15 00:28:40|6316.8|6196.8|6313.85|6193.85|6316.8|6196.8|6313.72|6193.72|10
1655252930000|2022-06-15 00:28:50|6313.49|6193.49|6312.81|6192.81|6313.58|6193.58|6312.81|6192.81|10
1655252940000|2022-06-15 00:29:00|6312.15|6192.15|6312.17|6192.17|6312.26|6192.26|6311.6|6191.6|9
1655252950000|2022-06-15 00:29:10|6312.13|6192.13|6312.55|6192.55|6312.55|6192.55|6311.96|6191.96|10
1655252960000|2022-06-15 00:29:20|6312.54|6192.54|6310.06|6190.06|6312.54|6192.54|6310.06|6190.06|10
1655252970000|2022-06-15 00:29:30|6310.01|6190.01|6308.66|6188.66|6310.02|6190.02|6308.66|6188.66|10
1655252980000|2022-06-15 00:29:40|6308.11|6188.11|6307.58|6187.58|6308.11|6188.11|6307.36|6187.36|10
1655252990000|2022-06-15 00:29:50|6307.52|6187.52|6306.84|6186.84|6307.85|6187.85|6306.62|6186.62|10
1655253000000|2022-06-15 00:30:00|6306.78|6186.78|6307.49|6187.49|6307.54|6187.54|6306.78|6186.78|10
1655253010000|2022-06-15 00:30:10|6307|6187|6307.42|6187.42|6307.54|6187.54|6306.85|6186.85|10
1655253020000|2022-06-15 00:30:20|6307.75|6187.75|6307.49|6187.49|6308.03|6188.03|6307.08|6187.08|10
1655253030000|2022-06-15 00:30:30|6307.65|6187.65|6306.38|6186.38|6307.65|6187.65|6306.35|6186.35|10
1655253040000|2022-06-15 00:30:40|6305.8|6185.8|6303.15|6183.15|6305.8|6185.8|6303.15|6183.15|10
1655253050000|2022-06-15 00:30:50|6303.17|6183.17|6302.43|6182.43|6303.64|6183.64|6302.43|6182.43|10
1655253060000|2022-06-15 00:31:00|6302.69|6182.69|6301.76|6181.76|6302.69|6182.69|6301.54|6181.54|10
1655253070000|2022-06-15 00:31:10|6301.13|6181.13|6299.53|6179.53|6301.13|6181.13|6299.53|6179.53|10
1655253080000|2022-06-15 00:31:20|6299.42|6179.42|6297|6177|6299.42|6179.42|6297|6177|10
1655253090000|2022-06-15 00:31:30|6296.99|6176.99|6295.07|6175.07|6297.03|6177.03|6295.02|6175.02|10
1655253100000|2022-06-15 00:31:40|6295|6175|6294.62|6174.62|6295.2|6175.2|6293.97|6173.97|10
1655253110000|2022-06-15 00:31:50|6294.19|6174.19|6295.34|6175.34|6295.34|6175.34|6294.19|6174.19|9
1655253120000|2022-06-15 00:32:00|6295.39|6175.39|6297.01|6177.01|6297.01|6177.01|6294.98|6174.98|8
1655253130000|2022-06-15 00:32:10|6297.3|6177.3|6298.77|6178.77|6298.96|6178.96|6297.3|6177.3|10
1655253140000|2022-06-15 00:32:20|6299.77|6179.77|6298.52|6178.52|6299.77|6179.77|6298.1|6178.1|10
1655253150000|2022-06-15 00:32:30|6299.7|6179.7|6301.69|6181.69|6301.93|6181.93|6298.75|6178.75|10
1655253160000|2022-06-15 00:32:40|6301.76|6181.76|6307.51|6187.51|6307.56|6187.56|6301.76|6181.76|10
1655253170000|2022-06-15 00:32:50|6308.61|6188.61|6312.73|6192.73|6312.73|6192.73|6308.61|6188.61|10
1655253180000|2022-06-15 00:33:00|6313.69|6193.69|6316.53|6196.53|6316.53|6196.53|6313.49|6193.49|10
1655253190000|2022-06-15 00:33:10|6317.32|6197.32|6320.79|6200.79|6320.79|6200.79|6317.32|6197.32|10
1655253200000|2022-06-15 00:33:20|6321.01|6201.01|6322.68|6202.68|6322.68|6202.68|6320.81|6200.81|10
1655253210000|2022-06-15 00:33:30|6323.13|6203.13|6325.81|6205.81|6325.81|6205.81|6323.13|6203.13|10
1655253220000|2022-06-15 00:33:40|6326.79|6206.79|6330.5|6210.5|6331.08|6211.08|6326.79|6206.79|10
1655253230000|2022-06-15 00:33:50|6332.01|6212.01|6336.91|6216.91|6336.91|6216.91|6331.38|6211.38|10
1655253240000|2022-06-15 00:34:00|6338.45|6218.45|6344.59|6224.59|6344.59|6224.59|6338.45|6218.45|10
1655253250000|2022-06-15 00:34:10|6345.02|6225.02|6347.4|6227.4|6347.4|6227.4|6344.81|6224.81|10
1655253260000|2022-06-15 00:34:20|6347.9|6227.9|6347.71|6227.71|6348.78|6228.78|6347.71|6227.71|10
1655253270000|2022-06-15 00:34:30|6347.59|6227.59|6345.8|6225.8|6347.59|6227.59|6345.39|6225.39|10
1655253280000|2022-06-15 00:34:40|6345.91|6225.91|6345.06|6225.06|6345.91|6225.91|6344.79|6224.79|10
1655253290000|2022-06-15 00:34:50|6345.12|6225.12|6344.59|6224.59|6345.76|6225.76|6344.51|6224.51|10
1655253300000|2022-06-15 00:35:00|6344.37|6224.37|6343.73|6223.73|6344.65|6224.65|6343.73|6223.73|9
1655253310000|2022-06-15 00:35:10|6343.7|6223.7|6343.83|6223.83|6343.83|6223.83|6343.32|6223.32|8
1655253320000|2022-06-15 00:35:20|6343.98|6223.98|6345.29|6225.29|6345.29|6225.29|6343.98|6223.98|8
1655253330000|2022-06-15 00:35:30|6345.41|6225.41|6345.83|6225.83|6346.12|6226.12|6345.29|6225.29|10
1655253340000|2022-06-15 00:35:40|6345.79|6225.79|6346.63|6226.63|6346.67|6226.67|6345.79|6225.79|10
1655253350000|2022-06-15 00:35:50|6346.68|6226.68|6346.44|6226.44|6346.82|6226.82|6346.39|6226.39|10
1655253360000|2022-06-15 00:36:00|6346.11|6226.11|6344.43|6224.43|6346.11|6226.11|6344.43|6224.43|10
1655253370000|2022-06-15 00:36:10|6343.65|6223.65|6344.21|6224.21|6344.21|6224.21|6342.98|6222.98|10
1655253380000|2022-06-15 00:36:20|6344.05|6224.05|6343.6|6223.6|6344.08|6224.08|6343.56|6223.56|10
1655253390000|2022-06-15 00:36:30|6343.46|6223.46|6344.31|6224.31|6344.31|6224.31|6343.4|6223.4|10
1655253400000|2022-06-15 00:36:40|6343.98|6223.98|6347.12|6227.12|6347.12|6227.12|6343.98|6223.98|10
1655253410000|2022-06-15 00:36:50|6347.19|6227.19|6347.98|6227.98|6347.98|6227.98|6347.19|6227.19|10
1655253420000|2022-06-15 00:37:00|6347.97|6227.97|6348.31|6228.31|6348.31|6228.31|6347.69|6227.69|10
1655253430000|2022-06-15 00:37:10|6348.03|6228.03|6348.47|6228.47|6348.47|6228.47|6347.75|6227.75|10
1655253440000|2022-06-15 00:37:20|6349.03|6229.03|6349.76|6229.76|6349.76|6229.76|6348.97|6228.97|10
1655253450000|2022-06-15 00:37:30|6350.64|6230.64|6352.04|6232.04|6352.22|6232.22|6350.64|6230.64|10
1655253460000|2022-06-15 00:37:40|6353.57|6233.57|6353.78|6233.78|6353.87|6233.87|6353.17|6233.17|10
1655253470000|2022-06-15 00:37:50|6353.63|6233.63|6355.44|6235.44|6355.44|6235.44|6353.63|6233.63|9
1655253480000|2022-06-15 00:38:00|6355.17|6235.17|6356.2|6236.2|6356.23|6236.23|6355.17|6235.17|9
1655253490000|2022-06-15 00:38:10|6356.52|6236.52|6357.17|6237.17|6358.32|6238.32|6356.52|6236.52|10
1655253500000|2022-06-15 00:38:20|6359.03|6239.03|6360.81|6240.81|6361.02|6241.02|6358.2|6238.2|10
1655253510000|2022-06-15 00:38:30|6360.61|6240.61|6364.63|6244.63|6364.63|6244.63|6360.61|6240.61|10
1655253520000|2022-06-15 00:38:40|6364.89|6244.89|6363.31|6243.31|6364.98|6244.98|6363.11|6243.11|10
1655253530000|2022-06-15 00:38:50|6363.49|6243.49|6361.49|6241.49|6363.49|6243.49|6361.49|6241.49|10
1655253540000|2022-06-15 00:39:00|6361.28|6241.28|6359.69|6239.69|6361.6|6241.6|6359.69|6239.69|10
1655253550000|2022-06-15 00:39:10|6359.84|6239.84|6359.21|6239.21|6360.21|6240.21|6359.21|6239.21|10
1655253560000|2022-06-15 00:39:20|6358.72|6238.72|6359.47|6239.47|6359.73|6239.73|6358.72|6238.72|9
1655253570000|2022-06-15 00:39:30|6359.23|6239.23|6358.89|6238.89|6359.33|6239.33|6358.85|6238.85|10
1655253580000|2022-06-15 00:39:40|6358.92|6238.92|6360.35|6240.35|6360.35|6240.35|6358.92|6238.92|10
1655253590000|2022-06-15 00:39:50|6359.89|6239.89|6361.74|6241.74|6362|6242|6359.89|6239.89|10
1655253600000|2022-06-15 00:40:00|6361.69|6241.69|6361.36|6241.36|6361.92|6241.92|6361.36|6241.36|10
1655253610000|2022-06-15 00:40:10|6361.33|6241.33|6362.11|6242.11|6362.11|6242.11|6361.33|6241.33|10
1655253620000|2022-06-15 00:40:20|6361.65|6241.65|6362.31|6242.31|6362.51|6242.51|6361.65|6241.65|10
1655253630000|2022-06-15 00:40:30|6362.44|6242.44|6362.55|6242.55|6362.88|6242.88|6362.17|6242.17|10
1655253640000|2022-06-15 00:40:40|6362.7|6242.7|6362.7|6242.7|6362.7|6242.7|6362.1|6242.1|10
1655253650000|2022-06-15 00:40:50|6362.48|6242.48|6360.31|6240.31|6362.65|6242.65|6360.31|6240.31|9
1655253660000|2022-06-15 00:41:00|6359.9|6239.9|6357.71|6237.71|6359.9|6239.9|6357.26|6237.26|10
1655253670000|2022-06-15 00:41:10|6357.46|6237.46|6354.1|6234.1|6357.46|6237.46|6354.1|6234.1|10
1655253680000|2022-06-15 00:41:20|6353.78|6233.78|6353.73|6233.73|6354.05|6234.05|6353.73|6233.73|10
1655253690000|2022-06-15 00:41:30|6354.38|6234.38|6355.27|6235.27|6355.47|6235.47|6354.06|6234.06|10
1655253700000|2022-06-15 00:41:40|6355.56|6235.56|6356.27|6236.27|6356.79|6236.79|6355.56|6235.56|10
1655253710000|2022-06-15 00:41:50|6356.46|6236.46|6357.45|6237.45|6357.53|6237.53|6356.22|6236.22|10
1655253720000|2022-06-15 00:42:00|6357.49|6237.49|6357.09|6237.09|6358.04|6238.04|6357.05|6237.05|8
1655253730000|2022-06-15 00:42:10|6357.18|6237.18|6356.74|6236.74|6357.21|6237.21|6356.53|6236.53|8
1655253740000|2022-06-15 00:42:20|6355.99|6235.99|6353.62|6233.62|6355.99|6235.99|6353.04|6233.04|10
1655253750000|2022-06-15 00:42:30|6353.25|6233.25|6352.97|6232.97|6353.31|6233.31|6352.6|6232.6|10
1655253760000|2022-06-15 00:42:40|6353.31|6233.31|6351.67|6231.67|6353.31|6233.31|6351.67|6231.67|10
1655253770000|2022-06-15 00:42:50|6351.62|6231.62|6351.53|6231.53|6352.04|6232.04|6351.51|6231.51|10
1655253780000|2022-06-15 00:43:00|6351.61|6231.61|6350.49|6230.49|6351.85|6231.85|6350.49|6230.49|10
1655253790000|2022-06-15 00:43:10|6351.06|6231.06|6349.58|6229.58|6351.06|6231.06|6349.25|6229.25|10
1655253800000|2022-06-15 00:43:20|6349.83|6229.83|6348.87|6228.87|6349.83|6229.83|6348.79|6228.79|10
1655253810000|2022-06-15 00:43:30|6348.64|6228.64|6348.83|6228.83|6349.2|6229.2|6348.64|6228.64|10
1655253820000|2022-06-15 00:43:40|6348.89|6228.89|6348.42|6228.42|6348.89|6228.89|6348.01|6228.01|9
1655253830000|2022-06-15 00:43:50|6348.73|6228.73|6348.38|6228.38|6348.73|6228.73|6348.11|6228.11|10
1655253840000|2022-06-15 00:44:00|6348.29|6228.29|6348.44|6228.44|6348.44|6228.44|6347.94|6227.94|10
1655253850000|2022-06-15 00:44:10|6347.89|6227.89|6350.75|6230.75|6351.21|6231.21|6347.89|6227.89|10
1655253860000|2022-06-15 00:44:20|6350.54|6230.54|6351.19|6231.19|6351.67|6231.67|6350.54|6230.54|10
1655253870000|2022-06-15 00:44:30|6350.82|6230.82|6348.74|6228.74|6350.82|6230.82|6348.52|6228.52|10
1655253880000|2022-06-15 00:44:40|6348.27|6228.27|6347.21|6227.21|6348.32|6228.32|6347.21|6227.21|10
1655253890000|2022-06-15 00:44:50|6347.66|6227.66|6346.28|6226.28|6347.66|6227.66|6346.14|6226.14|10
1655253900000|2022-06-15 00:45:00|6346.48|6226.48|6346.04|6226.04|6346.64|6226.64|6346.04|6226.04|9
1655253910000|2022-06-15 00:45:10|6345.89|6225.89|6345.7|6225.7|6346.19|6226.19|6345.52|6225.52|10
1655253920000|2022-06-15 00:45:20|6345.6|6225.6|6347.26|6227.26|6347.9|6227.9|6345.25|6225.25|10
1655253930000|2022-06-15 00:45:30|6347.52|6227.52|6347.72|6227.72|6347.78|6227.78|6347.24|6227.24|10
1655253940000|2022-06-15 00:45:40|6347.48|6227.48|6348.62|6228.62|6348.62|6228.62|6347.48|6227.48|10
1655253950000|2022-06-15 00:45:50|6348.9|6228.9|6349.26|6229.26|6349.76|6229.76|6348.9|6228.9|10
1655253960000|2022-06-15 00:46:00|6349.53|6229.53|6349.88|6229.88|6350.54|6230.54|6349.53|6229.53|10
1655253970000|2022-06-15 00:46:10|6350.22|6230.22|6351.33|6231.33|6351.33|6231.33|6350.22|6230.22|8
1655253980000|2022-06-15 00:46:20|6351.31|6231.31|6351.35|6231.35|6351.45|6231.45|6351.2|6231.2|10
1655253990000|2022-06-15 00:46:30|6351.3|6231.3|6350.36|6230.36|6351.34|6231.34|6350.36|6230.36|10
1655254000000|2022-06-15 00:46:40|6350.38|6230.38|6350.4|6230.4|6350.61|6230.61|6350.1|6230.1|10
1655254010000|2022-06-15 00:46:50|6350.5|6230.5|6350.61|6230.61|6350.66|6230.66|6350.25|6230.25|10
1655254020000|2022-06-15 00:47:00|6350.76|6230.76|6350.33|6230.33|6351.49|6231.49|6350.33|6230.33|9
1655254030000|2022-06-15 00:47:10|6350.3|6230.3|6349|6229|6350.3|6230.3|6349|6229|10
1655254040000|2022-06-15 00:47:20|6348.54|6228.54|6344.51|6224.51|6348.54|6228.54|6344.51|6224.51|10
1655254050000|2022-06-15 00:47:30|6344.36|6224.36|6341.97|6221.97|6344.36|6224.36|6341.97|6221.97|10
1655254060000|2022-06-15 00:47:40|6342.11|6222.11|6341.07|6221.07|6342.11|6222.11|6341.07|6221.07|10
1655254070000|2022-06-15 00:47:50|6341.22|6221.22|6338.86|6218.86|6341.22|6221.22|6338.86|6218.86|9
1655254080000|2022-06-15 00:48:00|6338.76|6218.76|6338.58|6218.58|6338.76|6218.76|6338.17|6218.17|10
1655254090000|2022-06-15 00:48:10|6338.32|6218.32|6337.07|6217.07|6338.32|6218.32|6337.07|6217.07|9
1655254100000|2022-06-15 00:48:20|6337.08|6217.08|6336.31|6216.31|6337.08|6217.08|6336.18|6216.18|10
1655254110000|2022-06-15 00:48:30|6336.4|6216.4|6334.16|6214.16|6336.4|6216.4|6334.16|6214.16|10
1655254120000|2022-06-15 00:48:40|6329.95|6209.95|6327.92|6207.92|6330.76|6210.76|6327.92|6207.92|10
1655254130000|2022-06-15 00:48:50|6327.86|6207.86|6326.83|6206.83|6328.24|6208.24|6326.83|6206.83|10
1655254140000|2022-06-15 00:49:00|6326.35|6206.35|6322.89|6202.89|6326.43|6206.43|6322.89|6202.89|10
1655254150000|2022-06-15 00:49:10|6322.03|6202.03|6320.2|6200.2|6322.03|6202.03|6320.2|6200.2|9
1655254160000|2022-06-15 00:49:20|6319.69|6199.69|6316.14|6196.14|6319.69|6199.69|6316.14|6196.14|10
1655254170000|2022-06-15 00:49:30|6316.29|6196.29|6312.18|6192.18|6316.29|6196.29|6312.18|6192.18|10
1655254180000|2022-06-15 00:49:40|6312.24|6192.24|6309.81|6189.81|6312.24|6192.24|6309.81|6189.81|10
1655254190000|2022-06-15 00:49:50|6309.78|6189.78|6309.66|6189.66|6310.23|6190.23|6309.61|6189.61|10
1655254200000|2022-06-15 00:50:00|6309.67|6189.67|6305.79|6185.79|6309.67|6189.67|6305.79|6185.79|10
1655254210000|2022-06-15 00:50:10|6304.9|6184.9|6303.13|6183.13|6304.9|6184.9|6303.13|6183.13|10
1655254220000|2022-06-15 00:50:20|6301.95|6181.95|6299.28|6179.28|6301.95|6181.95|6299.28|6179.28|10
1655254230000|2022-06-15 00:50:30|6299.14|6179.14|6298.51|6178.51|6299.14|6179.14|6298.51|6178.51|9
1655254240000|2022-06-15 00:50:40|6298.41|6178.41|6294.67|6174.67|6298.41|6178.41|6294.67|6174.67|9
1655254250000|2022-06-15 00:50:50|6293.95|6173.95|6286|6166|6293.95|6173.95|6285.92|6165.92|10
1655254260000|2022-06-15 00:51:00|6285.85|6165.85|6283.23|6163.23|6285.85|6165.85|6283.23|6163.23|10
1655254270000|2022-06-15 00:51:10|6282.76|6162.76|6282.78|6162.78|6283.3|6163.3|6282.52|6162.52|10
1655254280000|2022-06-15 00:51:20|6282.44|6162.44|6281.7|6161.7|6283.28|6163.28|6281.7|6161.7|10
1655254290000|2022-06-15 00:51:30|6281.94|6161.94|6281.37|6161.37|6282.02|6162.02|6281.37|6161.37|10
1655254300000|2022-06-15 00:51:40|6281.43|6161.43|6283.09|6163.09|6283.09|6163.09|6280.9|6160.9|9
1655254310000|2022-06-15 00:51:50|6282.35|6162.35|6283.03|6163.03|6283.82|6163.82|6282.35|6162.35|10
1655254320000|2022-06-15 00:52:00|6282.7|6162.7|6282.07|6162.07|6282.78|6162.78|6281.85|6161.85|9
1655254330000|2022-06-15 00:52:10|6281.86|6161.86|6281.86|6161.86|6282.21|6162.21|6281.1|6161.1|9
1655254340000|2022-06-15 00:52:20|6282.06|6162.06|6283.2|6163.2|6283.34|6163.34|6282.06|6162.06|9
1655254350000|2022-06-15 00:52:30|6282.55|6162.55|6282.5|6162.5|6283.31|6163.31|6282.5|6162.5|10
1655254360000|2022-06-15 00:52:40|6282.82|6162.82|6281.87|6161.87|6282.82|6162.82|6281.01|6161.01|9
1655254370000|2022-06-15 00:52:50|6280.84|6160.84|6279.61|6159.61|6281.46|6161.46|6279.57|6159.57|10
1655254380000|2022-06-15 00:53:00|6279.72|6159.72|6278.55|6158.55|6279.72|6159.72|6278.31|6158.31|10
1655254390000|2022-06-15 00:53:10|6279.17|6159.17|6275.35|6155.35|6279.17|6159.17|6275.35|6155.35|10
1655254400000|2022-06-15 00:53:20|6275.88|6155.88|6277.35|6157.35|6278.04|6158.04|6275.88|6155.88|10
1655254410000|2022-06-15 00:53:30|6278.07|6158.07|6278.25|6158.25|6278.62|6158.62|6278.01|6158.01|8
1655254420000|2022-06-15 00:53:40|6278.55|6158.55|6278.32|6158.32|6278.96|6158.96|6278.3|6158.3|9
1655254430000|2022-06-15 00:53:50|6278.25|6158.25|6277.87|6157.87|6278.25|6158.25|6277.7|6157.7|10
1655254440000|2022-06-15 00:54:00|6277.84|6157.84|6277.2|6157.2|6278.01|6158.01|6277.2|6157.2|10
1655254450000|2022-06-15 00:54:10|6277.32|6157.32|6275.94|6155.94|6277.35|6157.35|6275.94|6155.94|10
1655254460000|2022-06-15 00:54:20|6276.01|6156.01|6274.18|6154.18|6276.01|6156.01|6274.18|6154.18|10
1655254470000|2022-06-15 00:54:30|6274.09|6154.09|6266.53|6146.53|6274.09|6154.09|6266.53|6146.53|10
1655254480000|2022-06-15 00:54:40|6264.98|6144.98|6264.94|6144.94|6264.98|6144.98|6262.72|6142.72|10
1655254490000|2022-06-15 00:54:50|6264.98|6144.98|6267.41|6147.41|6267.41|6147.41|6264.98|6144.98|10
1655254500000|2022-06-15 00:55:00|6267.52|6147.52|6270.33|6150.33|6270.41|6150.41|6267.52|6147.52|10
1655254510000|2022-06-15 00:55:10|6270.15|6150.15|6270.91|6150.91|6270.91|6150.91|6269.91|6149.91|10
1655254520000|2022-06-15 00:55:20|6270.96|6150.96|6270.59|6150.59|6271.23|6151.23|6270.59|6150.59|10
1655254530000|2022-06-15 00:55:30|6270.5|6150.5|6268.96|6148.96|6270.5|6150.5|6268.81|6148.81|10
1655254540000|2022-06-15 00:55:40|6269.17|6149.17|6269.46|6149.46|6269.46|6149.46|6268.6|6148.6|10
1655254550000|2022-06-15 00:55:50|6269.64|6149.64|6269.7|6149.7|6269.79|6149.79|6269.1|6149.1|10
1655254560000|2022-06-15 00:56:00|6269.61|6149.61|6267.94|6147.94|6269.68|6149.68|6267.94|6147.94|10
1655254570000|2022-06-15 00:56:10|6268.18|6148.18|6266.86|6146.86|6268.21|6148.21|6266.64|6146.64|10
1655254580000|2022-06-15 00:56:20|6266.89|6146.89|6262.27|6142.27|6266.89|6146.89|6262.27|6142.27|10
1655254590000|2022-06-15 00:56:30|6262.8|6142.8|6252.8|6132.8|6262.8|6142.8|6252.8|6132.8|10
1655254600000|2022-06-15 00:56:40|6253.03|6133.03|6255.25|6135.25|6255.25|6135.25|6253.03|6133.03|10
1655254610000|2022-06-15 00:56:50|6255.11|6135.11|6257.36|6137.36|6257.36|6137.36|6254.65|6134.65|10
1655254620000|2022-06-15 00:57:00|6257.13|6137.13|6258.84|6138.84|6258.84|6138.84|6256.93|6136.93|10
1655254630000|2022-06-15 00:57:10|6258.97|6138.97|6256.59|6136.59|6258.97|6138.97|6256.59|6136.59|10
1655254640000|2022-06-15 00:57:20|6256.18|6136.18|6255.68|6135.68|6256.18|6136.18|6255.16|6135.16|10
1655254650000|2022-06-15 00:57:30|6255.72|6135.72|6254.58|6134.58|6255.72|6135.72|6254.58|6134.58|10
1655254660000|2022-06-15 00:57:40|6254.57|6134.57|6253.27|6133.27|6254.57|6134.57|6252.81|6132.81|10
1655254670000|2022-06-15 00:57:50|6252.97|6132.97|6254.54|6134.54|6254.54|6134.54|6252.65|6132.65|10
1655254680000|2022-06-15 00:58:00|6254.45|6134.45|6255.21|6135.21|6255.21|6135.21|6254.41|6134.41|10
1655254690000|2022-06-15 00:58:10|6255.28|6135.28|6254.94|6134.94|6255.54|6135.54|6254.44|6134.44|10
1655254700000|2022-06-15 00:58:20|6254.97|6134.97|6254.41|6134.41|6255.08|6135.08|6254.32|6134.32|10
1655254710000|2022-06-15 00:58:30|6254.13|6134.13|6253.31|6133.31|6254.13|6134.13|6253.08|6133.08|10
1655254720000|2022-06-15 00:58:40|6253.2|6133.2|6254.93|6134.93|6254.93|6134.93|6253.2|6133.2|10
1655254730000|2022-06-15 00:58:50|6254.94|6134.94|6256.27|6136.27|6256.27|6136.27|6254.85|6134.85|10
1655254740000|2022-06-15 00:59:00|6256.35|6136.35|6258.26|6138.26|6258.26|6138.26|6256.35|6136.35|10
1655254750000|2022-06-15 00:59:10|6258.47|6138.47|6259.77|6139.77|6259.77|6139.77|6258.3|6138.3|10
1655254760000|2022-06-15 00:59:20|6259.83|6139.83|6260.03|6140.03|6260.03|6140.03|6259.79|6139.79|8
1655254770000|2022-06-15 00:59:30|6259.5|6139.5|6260.92|6140.92|6260.92|6140.92|6259.25|6139.25|10
1655254780000|2022-06-15 00:59:40|6260.75|6140.75|6261.21|6141.21|6261.61|6141.61|6260.72|6140.72|10
1655254790000|2022-06-15 00:59:50|6261.43|6141.43|6262.11|6142.11|6262.15|6142.15|6261.43|6141.43|9
1655254800000|2022-06-15 01:00:00|6261.92|6141.92|6260.28|6140.28|6261.92|6141.92|6260.2|6140.2|10
1655254810000|2022-06-15 01:00:10|6260.38|6140.38|6262.15|6142.15|6262.15|6142.15|6260.38|6140.38|10
1655254820000|2022-06-15 01:00:20|6262.21|6142.21|6263.94|6143.94|6264.18|6144.18|6262.18|6142.18|10
1655254830000|2022-06-15 01:00:30|6264.53|6144.53|6266.22|6146.22|6266.29|6146.29|6264.45|6144.45|10
1655254840000|2022-06-15 01:00:40|6266.26|6146.26|6266.74|6146.74|6266.74|6146.74|6266.26|6146.26|10
1655254850000|2022-06-15 01:00:50|6266.69|6146.69|6266.78|6146.78|6266.78|6146.78|6266.29|6146.29|10
1655254860000|2022-06-15 01:01:00|6266.43|6146.43|6263.76|6143.76|6266.43|6146.43|6263.76|6143.76|10
1655254870000|2022-06-15 01:01:10|6263.3|6143.3|6260.77|6140.77|6263.3|6143.3|6260.69|6140.69|10
1655254880000|2022-06-15 01:01:20|6260.86|6140.86|6259.78|6139.78|6260.86|6140.86|6259.48|6139.48|10
1655254890000|2022-06-15 01:01:30|6260|6140|6260.49|6140.49|6261.02|6141.02|6259.97|6139.97|10
1655254900000|2022-06-15 01:01:40|6260.7|6140.7|6259.79|6139.79|6260.89|6140.89|6259.48|6139.48|10
1655254910000|2022-06-15 01:01:50|6259.46|6139.46|6258.02|6138.02|6259.63|6139.63|6258.02|6138.02|10
1655254920000|2022-06-15 01:02:00|6258.37|6138.37|6258.47|6138.47|6258.81|6138.81|6257.81|6137.81|10
1655254930000|2022-06-15 01:02:10|6258.51|6138.51|6259.53|6139.53|6260.13|6140.13|6258.5|6138.5|8
1655254940000|2022-06-15 01:02:20|6259.69|6139.69|6260.17|6140.17|6260.35|6140.35|6259.63|6139.63|10
1655254950000|2022-06-15 01:02:30|6260.54|6140.54|6263.32|6143.32|6263.32|6143.32|6260.38|6140.38|10
1655254960000|2022-06-15 01:02:40|6262.76|6142.76|6264.1|6144.1|6264.1|6144.1|6262.6|6142.6|10
1655254970000|2022-06-15 01:02:50|6263.92|6143.92|6265.11|6145.11|6265.28|6145.28|6263.92|6143.92|10
1655254980000|2022-06-15 01:03:00|6265.43|6145.43|6266.24|6146.24|6266.29|6146.29|6265.43|6145.43|10
1655254990000|2022-06-15 01:03:10|6265.87|6145.87|6267.6|6147.6|6267.6|6147.6|6265.87|6145.87|10
1655255000000|2022-06-15 01:03:20|6268.07|6148.07|6270.17|6150.17|6270.17|6150.17|6268.07|6148.07|10
1655255010000|2022-06-15 01:03:30|6269.72|6149.72|6270.93|6150.93|6270.99|6150.99|6269.72|6149.72|10
1655255020000|2022-06-15 01:03:40|6271.81|6151.81|6272.87|6152.87|6272.99|6152.99|6271.81|6151.81|10
1655255030000|2022-06-15 01:03:50|6273.06|6153.06|6276.34|6156.34|6276.34|6156.34|6273.06|6153.06|10
1655255040000|2022-06-15 01:04:00|6276.22|6156.22|6277.14|6157.14|6277.15|6157.15|6276.09|6156.09|10
1655255050000|2022-06-15 01:04:10|6276.75|6156.75|6277.36|6157.36|6277.66|6157.66|6276.75|6156.75|10
1655255060000|2022-06-15 01:04:20|6277.16|6157.16|6276.75|6156.75|6277.16|6157.16|6276.55|6156.55|10
1655255070000|2022-06-15 01:04:30|6276.76|6156.76|6276.22|6156.22|6276.76|6156.76|6276.02|6156.02|9
1655255080000|2022-06-15 01:04:40|6276.11|6156.11|6276.8|6156.8|6276.8|6156.8|6275.89|6155.89|10
1655255090000|2022-06-15 01:04:50|6276.52|6156.52|6277.03|6157.03|6277.03|6157.03|6276.22|6156.22|9
1655255100000|2022-06-15 01:05:00|6277.23|6157.23|6277.51|6157.51|6277.74|6157.74|6277.23|6157.23|10
1655255110000|2022-06-15 01:05:10|6277.43|6157.43|6277.31|6157.31|6277.57|6157.57|6276.96|6156.96|9
1655255120000|2022-06-15 01:05:20|6277.17|6157.17|6276.69|6156.69|6277.17|6157.17|6276.15|6156.15|10
1655255130000|2022-06-15 01:05:30|6276.52|6156.52|6276.25|6156.25|6276.59|6156.59|6276.04|6156.04|9
1655255140000|2022-06-15 01:05:40|6276.2|6156.2|6276.18|6156.18|6276.21|6156.21|6275.88|6155.88|9
1655255150000|2022-06-15 01:05:50|6276.15|6156.15|6276.17|6156.17|6277.03|6157.03|6276.15|6156.15|10
1655255160000|2022-06-15 01:06:00|6275.99|6155.99|6271.9|6151.9|6275.99|6155.99|6271.9|6151.9|10
1655255170000|2022-06-15 01:06:10|6271.75|6151.75|6268.35|6148.35|6271.75|6151.75|6268.2|6148.2|10
1655255180000|2022-06-15 01:06:20|6268.11|6148.11|6267.72|6147.72|6268.11|6148.11|6266.83|6146.83|10
1655255190000|2022-06-15 01:06:30|6267.74|6147.74|6267.99|6147.99|6268.05|6148.05|6267.74|6147.74|10
1655255200000|2022-06-15 01:06:40|6267.6|6147.6|6267.65|6147.65|6267.86|6147.86|6267.52|6147.52|10
1655255210000|2022-06-15 01:06:50|6267.53|6147.53|6266.69|6146.69|6267.53|6147.53|6266.69|6146.69|9
1655255220000|2022-06-15 01:07:00|6266.59|6146.59|6266.45|6146.45|6266.59|6146.59|6266.01|6146.01|8
1655255230000|2022-06-15 01:07:10|6266.52|6146.52|6267.15|6147.15|6267.15|6147.15|6266.3|6146.3|10
1655255240000|2022-06-15 01:07:20|6267.16|6147.16|6267.31|6147.31|6267.48|6147.48|6267.12|6147.12|9
1655255250000|2022-06-15 01:07:30|6266.06|6146.06|6266.57|6146.57|6266.96|6146.96|6265.82|6145.82|10
1655255260000|2022-06-15 01:07:40|6266.67|6146.67|6266.66|6146.66|6266.69|6146.69|6265.88|6145.88|10
1655255270000|2022-06-15 01:07:50|6266.71|6146.71|6266.85|6146.85|6266.95|6146.95|6266.49|6146.49|10
1655255280000|2022-06-15 01:08:00|6266.68|6146.68|6266.51|6146.51|6266.72|6146.72|6266.14|6146.14|9
1655255290000|2022-06-15 01:08:10|6267.07|6147.07|6269.6|6149.6|6269.6|6149.6|6267.07|6147.07|10
1655255300000|2022-06-15 01:08:20|6269.47|6149.47|6270.42|6150.42|6270.54|6150.54|6269.47|6149.47|10
1655255310000|2022-06-15 01:08:30|6270.52|6150.52|6270.86|6150.86|6271.6|6151.6|6269.43|6149.43|9
1655255320000|2022-06-15 01:08:40|6270.75|6150.75|6271.29|6151.29|6271.31|6151.31|6270.75|6150.75|10
1655255330000|2022-06-15 01:08:50|6271.17|6151.17|6271.24|6151.24|6271.39|6151.39|6270.93|6150.93|10
1655255340000|2022-06-15 01:09:00|6271.19|6151.19|6271.44|6151.44|6271.59|6151.59|6271.19|6151.19|8
1655255350000|2022-06-15 01:09:10|6272.55|6152.55|6272.64|6152.64|6273.09|6153.09|6272.55|6152.55|10
1655255360000|2022-06-15 01:09:20|6272.65|6152.65|6272.01|6152.01|6272.65|6152.65|6271.96|6151.96|10
1655255370000|2022-06-15 01:09:30|6271.91|6151.91|6271.18|6151.18|6271.91|6151.91|6271.18|6151.18|10
1655255380000|2022-06-15 01:09:40|6271.15|6151.15|6272.95|6152.95|6272.95|6152.95|6271.03|6151.03|10
1655255390000|2022-06-15 01:09:50|6273.01|6153.01|6277.44|6157.44|6277.44|6157.44|6273.01|6153.01|10
1655255400000|2022-06-15 01:10:00|6277.15|6157.15|6276.35|6156.35|6277.15|6157.15|6276.34|6156.34|10
1655255410000|2022-06-15 01:10:10|6276.34|6156.34|6276.54|6156.54|6276.99|6156.99|6276.21|6156.21|10
1655255420000|2022-06-15 01:10:20|6276.55|6156.55|6278.96|6158.96|6279.18|6159.18|6276.55|6156.55|9
1655255430000|2022-06-15 01:10:30|6280.65|6160.65|6281.3|6161.3|6281.36|6161.36|6280.21|6160.21|8
1655255440000|2022-06-15 01:10:40|6280.86|6160.86|6281.12|6161.12|6281.47|6161.47|6280.16|6160.16|10
1655255450000|2022-06-15 01:10:50|6280.6|6160.6|6281.02|6161.02|6281.24|6161.24|6280.37|6160.37|10
1655255460000|2022-06-15 01:11:00|6280.69|6160.69|6280.83|6160.83|6280.94|6160.94|6280.34|6160.34|10
1655255470000|2022-06-15 01:11:10|6280.9|6160.9|6281.69|6161.69|6281.78|6161.78|6280.9|6160.9|9
1655255480000|2022-06-15 01:11:20|6281.63|6161.63|6281.91|6161.91|6281.91|6161.91|6281.56|6161.56|10
1655255490000|2022-06-15 01:11:30|6281.77|6161.77|6281.05|6161.05|6281.77|6161.77|6281.05|6161.05|10
1655255500000|2022-06-15 01:11:40|6280.98|6160.98|6281.92|6161.92|6282|6162|6280.98|6160.98|10
1655255510000|2022-06-15 01:11:50|6282.1|6162.1|6283.21|6163.21|6283.35|6163.35|6282.1|6162.1|9
1655255520000|2022-06-15 01:12:00|6283.54|6163.54|6285.62|6165.62|6285.67|6165.67|6283.54|6163.54|10
1655255530000|2022-06-15 01:12:10|6285.94|6165.94|6287.15|6167.15|6287.77|6167.77|6285.94|6165.94|10
1655255540000|2022-06-15 01:12:20|6286.59|6166.59|6285.47|6165.47|6286.87|6166.87|6285.24|6165.24|10
1655255550000|2022-06-15 01:12:30|6285.11|6165.11|6284.07|6164.07|6285.2|6165.2|6284.07|6164.07|10
1655255560000|2022-06-15 01:12:40|6283.89|6163.89|6284.43|6164.43|6284.43|6164.43|6283.62|6163.62|10
1655255570000|2022-06-15 01:12:50|6284.4|6164.4|6285.06|6165.06|6285.12|6165.12|6284.4|6164.4|10
1655255580000|2022-06-15 01:13:00|6285.26|6165.26|6284.8|6164.8|6285.54|6165.54|6284.55|6164.55|10
1655255590000|2022-06-15 01:13:10|6284.86|6164.86|6286.68|6166.68|6286.68|6166.68|6284.56|6164.56|10
1655255600000|2022-06-15 01:13:20|6286.93|6166.93|6287|6167|6287|6167|6286.48|6166.48|10
1655255610000|2022-06-15 01:13:30|6287.07|6167.07|6287.66|6167.66|6287.66|6167.66|6286.98|6166.98|9
1655255620000|2022-06-15 01:13:40|6288.04|6168.04|6288.59|6168.59|6288.59|6168.59|6287.89|6167.89|9
1655255630000|2022-06-15 01:13:50|6288.47|6168.47|6288.3|6168.3|6288.62|6168.62|6288.03|6168.03|10
1655255640000|2022-06-15 01:14:00|6288.07|6168.07|6289.49|6169.49|6289.49|6169.49|6287.63|6167.63|10
1655255650000|2022-06-15 01:14:10|6290.01|6170.01|6294.77|6174.77|6294.77|6174.77|6289.98|6169.98|10
1655255660000|2022-06-15 01:14:20|6294.54|6174.54|6300.57|6180.57|6300.57|6180.57|6294.52|6174.52|9
1655255670000|2022-06-15 01:14:30|6300.86|6180.86|6301.6|6181.6|6301.6|6181.6|6300.86|6180.86|10
1655255680000|2022-06-15 01:14:40|6301.7|6181.7|6302.09|6182.09|6302.09|6182.09|6301.46|6181.46|10
1655255690000|2022-06-15 01:14:50|6302.02|6182.02|6300.96|6180.96|6302.02|6182.02|6300.78|6180.78|10
1655255700000|2022-06-15 01:15:00|6300.82|6180.82|6301.84|6181.84|6301.84|6181.84|6300.82|6180.82|10
1655255710000|2022-06-15 01:15:10|6302.79|6182.79|6303.76|6183.76|6303.88|6183.88|6302.77|6182.77|10
1655255720000|2022-06-15 01:15:20|6303.96|6183.96|6303.69|6183.69|6304.62|6184.62|6303.69|6183.69|10
1655255730000|2022-06-15 01:15:30|6303.87|6183.87|6302.78|6182.78|6303.87|6183.87|6302.76|6182.76|10
1655255740000|2022-06-15 01:15:40|6302.28|6182.28|6298.77|6178.77|6302.28|6182.28|6298.77|6178.77|10
1655255750000|2022-06-15 01:15:50|6298.51|6178.51|6297.18|6177.18|6298.51|6178.51|6297.18|6177.18|10
1655255760000|2022-06-15 01:16:00|6296.97|6176.97|6296.14|6176.14|6296.97|6176.97|6295.13|6175.13|8
1655255770000|2022-06-15 01:16:10|6296|6176|6298.55|6178.55|6298.55|6178.55|6296|6176|10
1655255780000|2022-06-15 01:16:20|6298.34|6178.34|6299.29|6179.29|6299.48|6179.48|6298.34|6178.34|8
1655255790000|2022-06-15 01:16:30|6299.3|6179.3|6299.73|6179.73|6299.99|6179.99|6298.94|6178.94|10
1655255800000|2022-06-15 01:16:40|6300.1|6180.1|6299.93|6179.93|6300.33|6180.33|6299.74|6179.74|10
1655255810000|2022-06-15 01:16:50|6299.87|6179.87|6299.13|6179.13|6300.04|6180.04|6299.07|6179.07|10
1655255820000|2022-06-15 01:17:00|6302.6|6182.6|6302.68|6182.68|6302.75|6182.75|6302.21|6182.21|9
1655255830000|2022-06-15 01:17:10|6303.43|6183.43|6305.88|6185.88|6305.88|6185.88|6303.27|6183.27|10
1655255840000|2022-06-15 01:17:20|6305.72|6185.72|6306.01|6186.01|6306.01|6186.01|6305.2|6185.2|10
1655255850000|2022-06-15 01:17:30|6305.67|6185.67|6306.4|6186.4|6306.4|6186.4|6305.45|6185.45|10
1655255860000|2022-06-15 01:17:40|6306.53|6186.53|6306.77|6186.77|6306.77|6186.77|6305.86|6185.86|10
1655255870000|2022-06-15 01:17:50|6307.08|6187.08|6307.71|6187.71|6307.84|6187.84|6306.64|6186.64|10
1655255880000|2022-06-15 01:18:00|6307.6|6187.6|6308.08|6188.08|6308.13|6188.13|6307.57|6187.57|10
1655255890000|2022-06-15 01:18:10|6307.02|6187.02|6305.93|6185.93|6307.77|6187.77|6305.75|6185.75|10
1655255900000|2022-06-15 01:18:20|6307.45|6187.45|6305.99|6185.99|6307.45|6187.45|6305.98|6185.98|9
1655255910000|2022-06-15 01:18:30|6306.29|6186.29|6308.01|6188.01|6308.01|6188.01|6306.06|6186.06|10
1655255920000|2022-06-15 01:18:40|6307.74|6187.74|6306.67|6186.67|6307.9|6187.9|6306.2|6186.2|10
1655255930000|2022-06-15 01:18:50|6306.49|6186.49|6306.28|6186.28|6306.53|6186.53|6305.4|6185.4|10
1655255940000|2022-06-15 01:19:00|6306.5|6186.5|6306.97|6186.97|6306.97|6186.97|6306.25|6186.25|10
1655255950000|2022-06-15 01:19:10|6307.21|6187.21|6304.57|6184.57|6307.21|6187.21|6304.57|6184.57|10
1655255960000|2022-06-15 01:19:20|6305.1|6185.1|6303.45|6183.45|6305.1|6185.1|6303.45|6183.45|10
1655255970000|2022-06-15 01:19:30|6303.05|6183.05|6302.94|6182.94|6303.69|6183.69|6302.94|6182.94|10
1655255980000|2022-06-15 01:19:40|6303.15|6183.15|6303.28|6183.28|6303.67|6183.67|6303.04|6183.04|10
1655255990000|2022-06-15 01:19:50|6303.11|6183.11|6303.02|6183.02|6303.44|6183.44|6302.7|6182.7|9
1655256000000|2022-06-15 01:20:00|6303.01|6183.01|6302.73|6182.73|6303.01|6183.01|6302.6|6182.6|10
1655256010000|2022-06-15 01:20:10|6302.6|6182.6|6301.65|6181.65|6302.6|6182.6|6301.18|6181.18|10
1655256020000|2022-06-15 01:20:20|6301.25|6181.25|6302.29|6182.29|6302.29|6182.29|6300.76|6180.76|10
1655256030000|2022-06-15 01:20:30|6302.23|6182.23|6304.76|6184.76|6304.76|6184.76|6302.23|6182.23|10
1655256040000|2022-06-15 01:20:40|6304.97|6184.97|6305.96|6185.96|6306.18|6186.18|6304.97|6184.97|9
1655256050000|2022-06-15 01:20:50|6305.86|6185.86|6305.99|6185.99|6306.05|6186.05|6305.65|6185.65|10
1655256060000|2022-06-15 01:21:00|6305.79|6185.79|6307.55|6187.55|6307.58|6187.58|6305.77|6185.77|10
1655256070000|2022-06-15 01:21:10|6307.49|6187.49|6308.86|6188.86|6308.86|6188.86|6307.49|6187.49|10
1655256080000|2022-06-15 01:21:20|6308.7|6188.7|6308.61|6188.61|6308.7|6188.7|6308.37|6188.37|10
1655256090000|2022-06-15 01:21:30|6308.67|6188.67|6309.33|6189.33|6309.33|6189.33|6308.67|6188.67|9
1655256100000|2022-06-15 01:21:40|6308.79|6188.79|6307.82|6187.82|6308.85|6188.85|6307.82|6187.82|10
1655256110000|2022-06-15 01:21:50|6307.89|6187.89|6306.53|6186.53|6307.91|6187.91|6306.53|6186.53|10
1655256120000|2022-06-15 01:22:00|6306.47|6186.47|6304.28|6184.28|6306.88|6186.88|6304.21|6184.21|10
1655256130000|2022-06-15 01:22:10|6304.25|6184.25|6303.63|6183.63|6304.46|6184.46|6303.42|6183.42|10
1655256140000|2022-06-15 01:22:20|6303.97|6183.97|6303.57|6183.57|6304|6184|6303.21|6183.21|10
1655256150000|2022-06-15 01:22:30|6303.61|6183.61|6302.65|6182.65|6303.61|6183.61|6302.48|6182.48|10
1655256160000|2022-06-15 01:22:40|6302.55|6182.55|6301.38|6181.38|6302.55|6182.55|6301.38|6181.38|10
1655256170000|2022-06-15 01:22:50|6301.23|6181.23|6302.06|6182.06|6302.06|6182.06|6301.13|6181.13|10
1655256180000|2022-06-15 01:23:00|6301.76|6181.76|6301.55|6181.55|6302.15|6182.15|6301.52|6181.52|10
1655256190000|2022-06-15 01:23:10|6301.42|6181.42|6300.52|6180.52|6301.42|6181.42|6300.52|6180.52|10
1655256200000|2022-06-15 01:23:20|6300.51|6180.51|6299.94|6179.94|6300.78|6180.78|6299.94|6179.94|9
1655256210000|2022-06-15 01:23:30|6299.81|6179.81|6300.75|6180.75|6300.91|6180.91|6299.81|6179.81|10
1655256220000|2022-06-15 01:23:40|6300.74|6180.74|6300.72|6180.72|6301.08|6181.08|6300.72|6180.72|10
1655256230000|2022-06-15 01:23:50|6300.42|6180.42|6300.75|6180.75|6300.75|6180.75|6300.31|6180.31|8
1655256240000|2022-06-15 01:24:00|6301.03|6181.03|6301.43|6181.43|6301.64|6181.64|6301.03|6181.03|10
1655256250000|2022-06-15 01:24:10|6301.61|6181.61|6301.99|6181.99|6302.02|6182.02|6301.37|6181.37|10
1655256260000|2022-06-15 01:24:20|6302.16|6182.16|6301.7|6181.7|6302.16|6182.16|6301.69|6181.69|10
1655256270000|2022-06-15 01:24:30|6301.79|6181.79|6300.78|6180.78|6301.79|6181.79|6300.77|6180.77|10
1655256280000|2022-06-15 01:24:40|6301.1|6181.1|6299.35|6179.35|6301.1|6181.1|6299.35|6179.35|10
1655256290000|2022-06-15 01:24:50|6299.75|6179.75|6303.42|6183.42|6303.42|6183.42|6299.75|6179.75|10
1655256300000|2022-06-15 01:25:00|6303.78|6183.78|6304.84|6184.84|6305.2|6185.2|6303.78|6183.78|10
1655256310000|2022-06-15 01:25:10|6304.58|6184.58|6303.85|6183.85|6305.08|6185.08|6303.85|6183.85|9
1655256320000|2022-06-15 01:25:20|6303.97|6183.97|6304.78|6184.78|6304.78|6184.78|6303.54|6183.54|10
1655256330000|2022-06-15 01:25:30|6304.86|6184.86|6305.61|6185.61|6305.64|6185.64|6304.86|6184.86|10
1655256340000|2022-06-15 01:25:40|6305.85|6185.85|6308.81|6188.81|6308.92|6188.92|6305.85|6185.85|10
1655256350000|2022-06-15 01:25:50|6308.75|6188.75|6309.15|6189.15|6309.75|6189.75|6308.75|6188.75|9
1655256360000|2022-06-15 01:26:00|6309.29|6189.29|6310.95|6190.95|6310.95|6190.95|6309.29|6189.29|10
1655256370000|2022-06-15 01:26:10|6311.01|6191.01|6312.75|6192.75|6312.75|6192.75|6311.01|6191.01|10
1655256380000|2022-06-15 01:26:20|6312.79|6192.79|6314.02|6194.02|6314.02|6194.02|6312.79|6192.79|9
1655256390000|2022-06-15 01:26:30|6313.84|6193.84|6316.58|6196.58|6316.58|6196.58|6313.84|6193.84|10
1655256400000|2022-06-15 01:26:40|6316.47|6196.47|6318.41|6198.41|6318.41|6198.41|6316.47|6196.47|10
1655256410000|2022-06-15 01:26:50|6319.86|6199.86|6321.89|6201.89|6321.89|6201.89|6319.2|6199.2|10
1655256420000|2022-06-15 01:27:00|6321.92|6201.92|6323.03|6203.03|6323.76|6203.76|6321.92|6201.92|9
1655256430000|2022-06-15 01:27:10|6323.78|6203.78|6324.67|6204.67|6324.67|6204.67|6322.75|6202.75|10
1655256440000|2022-06-15 01:27:20|6324.4|6204.4|6325.15|6205.15|6325.15|6205.15|6324.17|6204.17|10
1655256450000|2022-06-15 01:27:30|6325.2|6205.2|6323.69|6203.69|6325.2|6205.2|6323.69|6203.69|10
1655256460000|2022-06-15 01:27:40|6323.64|6203.64|6322.14|6202.14|6324.04|6204.04|6322.14|6202.14|10
1655256470000|2022-06-15 01:27:50|6322.61|6202.61|6320.96|6200.96|6322.61|6202.61|6320.89|6200.89|10
1655256480000|2022-06-15 01:28:00|6320.24|6200.24|6319.52|6199.52|6320.32|6200.32|6319.48|6199.48|10
1655256490000|2022-06-15 01:28:10|6318.89|6198.89|6318.92|6198.92|6318.96|6198.96|6318.57|6198.57|9
1655256500000|2022-06-15 01:28:20|6318.78|6198.78|6318.54|6198.54|6318.84|6198.84|6318.22|6198.22|10
1655256510000|2022-06-15 01:28:30|6318.49|6198.49|6318.35|6198.35|6318.67|6198.67|6317.89|6197.89|10
1655256520000|2022-06-15 01:28:40|6318.31|6198.31|6317.17|6197.17|6318.44|6198.44|6317.17|6197.17|9
1655256530000|2022-06-15 01:28:50|6316.66|6196.66|6316.49|6196.49|6316.75|6196.75|6316.35|6196.35|10
1655256540000|2022-06-15 01:29:00|6316.16|6196.16|6317.07|6197.07|6317.07|6197.07|6316.15|6196.15|10
1655256550000|2022-06-15 01:29:10|6317.34|6197.34|6318.27|6198.27|6318.51|6198.51|6316.91|6196.91|9
1655256560000|2022-06-15 01:29:20|6318.73|6198.73|6319.21|6199.21|6319.51|6199.51|6318.72|6198.72|10
1655256570000|2022-06-15 01:29:30|6319.89|6199.89|6322.59|6202.59|6322.59|6202.59|6319.83|6199.83|10
1655256580000|2022-06-15 01:29:40|6322.19|6202.19|6323.9|6203.9|6323.9|6203.9|6322.19|6202.19|10
1655256590000|2022-06-15 01:29:50|6324.14|6204.14|6323.66|6203.66|6324.51|6204.51|6323.66|6203.66|10
1655256600000|2022-06-15 01:30:00|6323.41|6203.41|6323.86|6203.86|6324.04|6204.04|6323.36|6203.36|10
1655256610000|2022-06-15 01:30:10|6324.12|6204.12|6327.28|6207.28|6327.58|6207.58|6324.12|6204.12|10
1655256620000|2022-06-15 01:30:20|6327.15|6207.15|6329.15|6209.15|6329.75|6209.75|6327.15|6207.15|10
1655256630000|2022-06-15 01:30:30|6328.76|6208.76|6326.55|6206.55|6328.89|6208.89|6326.55|6206.55|10
1655256640000|2022-06-15 01:30:40|6325.78|6205.78|6323.44|6203.44|6325.78|6205.78|6322.99|6202.99|9
1655256650000|2022-06-15 01:30:50|6322.88|6202.88|6322.85|6202.85|6323.4|6203.4|6322.82|6202.82|10
1655256660000|2022-06-15 01:31:00|6322.61|6202.61|6321.99|6201.99|6323.35|6203.35|6321.99|6201.99|10
1655256670000|2022-06-15 01:31:10|6321.73|6201.73|6322.3|6202.3|6322.41|6202.41|6321.53|6201.53|10
1655256680000|2022-06-15 01:31:20|6321.86|6201.86|6320.81|6200.81|6322.68|6202.68|6320.5|6200.5|10
1655256690000|2022-06-15 01:31:30|6320.28|6200.28|6317.69|6197.69|6320.37|6200.37|6317.56|6197.56|10
1655256700000|2022-06-15 01:31:40|6317.71|6197.71|6317.73|6197.73|6317.88|6197.88|6317.56|6197.56|10
1655256710000|2022-06-15 01:31:50|6317.63|6197.63|6318.05|6198.05|6318.61|6198.61|6317.43|6197.43|9
1655256720000|2022-06-15 01:32:00|6318.18|6198.18|6319.61|6199.61|6319.61|6199.61|6318.18|6198.18|10
1655256730000|2022-06-15 01:32:10|6319.45|6199.45|6320.02|6200.02|6320.02|6200.02|6319.45|6199.45|9
1655256740000|2022-06-15 01:32:20|6320.1|6200.1|6320.67|6200.67|6320.88|6200.88|6320.1|6200.1|10
1655256750000|2022-06-15 01:32:30|6320.68|6200.68|6319.25|6199.25|6320.68|6200.68|6319.25|6199.25|10
1655256760000|2022-06-15 01:32:40|6319.26|6199.26|6317.35|6197.35|6319.27|6199.27|6317.35|6197.35|9
1655256770000|2022-06-15 01:32:50|6317.31|6197.31|6317.12|6197.12|6317.31|6197.31|6317.1|6197.1|9
1655256780000|2022-06-15 01:33:00|6315.93|6195.93|6316.51|6196.51|6316.51|6196.51|6315.42|6195.42|10
1655256790000|2022-06-15 01:33:10|6316.49|6196.49|6317.95|6197.95|6317.95|6197.95|6316.41|6196.41|10
1655256800000|2022-06-15 01:33:20|6318.2|6198.2|6319.38|6199.38|6319.43|6199.43|6318.2|6198.2|10
1655256810000|2022-06-15 01:33:30|6319.29|6199.29|6319.83|6199.83|6320.07|6200.07|6319.29|6199.29|9
1655256820000|2022-06-15 01:33:40|6320.09|6200.09|6319.74|6199.74|6320.17|6200.17|6319.43|6199.43|10
1655256830000|2022-06-15 01:33:50|6319.77|6199.77|6322.42|6202.42|6322.42|6202.42|6319.12|6199.12|10
1655256840000|2022-06-15 01:34:00|6322.61|6202.61|6325.58|6205.58|6325.58|6205.58|6322.61|6202.61|10
1655256850000|2022-06-15 01:34:10|6325.43|6205.43|6328.12|6208.12|6328.12|6208.12|6325.38|6205.38|10
1655256860000|2022-06-15 01:34:20|6327.26|6207.26|6326.81|6206.81|6328.56|6208.56|6326.77|6206.77|9
1655256870000|2022-06-15 01:34:30|6327.22|6207.22|6325.55|6205.55|6327.23|6207.23|6325.55|6205.55|10
1655256880000|2022-06-15 01:34:40|6325.71|6205.71|6325.04|6205.04|6326.27|6206.27|6324.75|6204.75|10
1655256890000|2022-06-15 01:34:50|6326.01|6206.01|6323.49|6203.49|6326.01|6206.01|6323.49|6203.49|10
1655256900000|2022-06-15 01:35:00|6323.75|6203.75|6323.46|6203.46|6323.75|6203.75|6322.88|6202.88|10
1655256910000|2022-06-15 01:35:10|6323.38|6203.38|6322.8|6202.8|6323.38|6203.38|6322.66|6202.66|10
1655256920000|2022-06-15 01:35:20|6322.83|6202.83|6323.66|6203.66|6323.66|6203.66|6322.83|6202.83|10
1655256930000|2022-06-15 01:35:30|6322.66|6202.66|6322.48|6202.48|6323.6|6203.6|6322.47|6202.47|10
1655256940000|2022-06-15 01:35:40|6321.89|6201.89|6322.07|6202.07|6322.87|6202.87|6321.83|6201.83|10
1655256950000|2022-06-15 01:35:50|6322.37|6202.37|6319.63|6199.63|6322.37|6202.37|6319.63|6199.63|10
1655256960000|2022-06-15 01:36:00|6319.86|6199.86|6319.5|6199.5|6319.86|6199.86|6318.86|6198.86|10
1655256970000|2022-06-15 01:36:10|6319.76|6199.76|6320.17|6200.17|6320.26|6200.26|6319.76|6199.76|10
1655256980000|2022-06-15 01:36:20|6320.13|6200.13|6321.04|6201.04|6321.04|6201.04|6320.01|6200.01|10
1655256990000|2022-06-15 01:36:30|6320.13|6200.13|6321.15|6201.15|6321.15|6201.15|6320.13|6200.13|10
1655257000000|2022-06-15 01:36:40|6320.89|6200.89|6320.98|6200.98|6321.84|6201.84|6320.65|6200.65|10
1655257010000|2022-06-15 01:36:50|6320.38|6200.38|6319.88|6199.88|6320.82|6200.82|6319.88|6199.88|9
1655257020000|2022-06-15 01:37:00|6319.93|6199.93|6320.34|6200.34|6320.87|6200.87|6319.87|6199.87|10
1655257030000|2022-06-15 01:37:10|6320.33|6200.33|6319.96|6199.96|6321.05|6201.05|6319.96|6199.96|9
1655257040000|2022-06-15 01:37:20|6320.2|6200.2|6319.98|6199.98|6320.2|6200.2|6319.42|6199.42|10
1655257050000|2022-06-15 01:37:30|6319.61|6199.61|6319.54|6199.54|6319.71|6199.71|6319.54|6199.54|9
1655257060000|2022-06-15 01:37:40|6319.72|6199.72|6321.74|6201.74|6321.74|6201.74|6319.68|6199.68|10
1655257070000|2022-06-15 01:37:50|6322.69|6202.69|6323.48|6203.48|6323.48|6203.48|6322.69|6202.69|9
1655257080000|2022-06-15 01:38:00|6323.58|6203.58|6324.47|6204.47|6324.85|6204.85|6323.58|6203.58|10
1655257090000|2022-06-15 01:38:10|6324.48|6204.48|6324.24|6204.24|6325.28|6205.28|6324.24|6204.24|10
1655257100000|2022-06-15 01:38:20|6324.65|6204.65|6324.75|6204.75|6324.9|6204.9|6324.47|6204.47|9
1655257110000|2022-06-15 01:38:30|6324.93|6204.93|6326.87|6206.87|6326.87|6206.87|6324.91|6204.91|10
1655257120000|2022-06-15 01:38:40|6326.64|6206.64|6329.71|6209.71|6329.71|6209.71|6326.64|6206.64|10
1655257130000|2022-06-15 01:38:50|6329.87|6209.87|6332.81|6212.81|6332.89|6212.89|6329.87|6209.87|10
1655257140000|2022-06-15 01:39:00|6332.88|6212.88|6335.47|6215.47|6335.47|6215.47|6332.72|6212.72|10
1655257150000|2022-06-15 01:39:10|6335.74|6215.74|6335.16|6215.16|6335.86|6215.86|6334.97|6214.97|10
1655257160000|2022-06-15 01:39:20|6335.46|6215.46|6335.89|6215.89|6335.89|6215.89|6335.33|6215.33|10
1655257170000|2022-06-15 01:39:30|6336.03|6216.03|6338.36|6218.36|6338.66|6218.66|6336.02|6216.02|10
1655257180000|2022-06-15 01:39:40|6338.17|6218.17|6338.07|6218.07|6338.17|6218.17|6337.84|6217.84|10
1655257190000|2022-06-15 01:39:50|6338.19|6218.19|6338.26|6218.26|6338.26|6218.26|6337.72|6217.72|10
1655257200000|2022-06-15 01:40:00|6338.4|6218.4|6337.98|6217.98|6338.4|6218.4|6337.49|6217.49|10
1655257210000|2022-06-15 01:40:10|6338.01|6218.01|6338.11|6218.11|6338.65|6218.65|6337.89|6217.89|10
1655257220000|2022-06-15 01:40:20|6337.83|6217.83|6338.7|6218.7|6338.7|6218.7|6337.7|6217.7|10
1655257230000|2022-06-15 01:40:30|6338.81|6218.81|6344.81|6224.81|6345.33|6225.33|6338.81|6218.81|10
1655257240000|2022-06-15 01:40:40|6345.61|6225.61|6346.49|6226.49|6346.49|6226.49|6344.3|6224.3|10
1655257250000|2022-06-15 01:40:50|6346.86|6226.86|6349.7|6229.7|6349.7|6229.7|6346.26|6226.26|10
1655257260000|2022-06-15 01:41:00|6349.71|6229.71|6355.75|6235.75|6355.75|6235.75|6349.68|6229.68|10
1655257270000|2022-06-15 01:41:10|6355.58|6235.58|6356.81|6236.81|6357.08|6237.08|6355.12|6235.12|10
1655257280000|2022-06-15 01:41:20|6356.67|6236.67|6357.53|6237.53|6357.61|6237.61|6356.67|6236.67|10
1655257290000|2022-06-15 01:41:30|6357.47|6237.47|6358.01|6238.01|6358.37|6238.37|6357.47|6237.47|9
1655257300000|2022-06-15 01:41:40|6358.51|6238.51|6359.77|6239.77|6359.77|6239.77|6358.23|6238.23|10
1655257310000|2022-06-15 01:41:50|6359.79|6239.79|6360.06|6240.06|6360.24|6240.24|6359.79|6239.79|10
1655257320000|2022-06-15 01:42:00|6360.13|6240.13|6361.3|6241.3|6361.49|6241.49|6360.13|6240.13|10
1655257330000|2022-06-15 01:42:10|6361.36|6241.36|6361.89|6241.89|6362.2|6242.2|6361.36|6241.36|9
1655257340000|2022-06-15 01:42:20|6361.98|6241.98|6363.96|6243.96|6363.96|6243.96|6361.98|6241.98|10
1655257350000|2022-06-15 01:42:30|6364.17|6244.17|6368.19|6248.19|6368.19|6248.19|6364.02|6244.02|10
1655257360000|2022-06-15 01:42:40|6369.29|6249.29|6376.89|6256.89|6376.89|6256.89|6369.29|6249.29|10
1655257370000|2022-06-15 01:42:50|6376.91|6256.91|6380.69|6260.69|6380.69|6260.69|6376.44|6256.44|10
1655257380000|2022-06-15 01:43:00|6380.66|6260.66|6381.89|6261.89|6382.17|6262.17|6380.45|6260.45|10
1655257390000|2022-06-15 01:43:10|6382.25|6262.25|6385.5|6265.5|6385.5|6265.5|6382.25|6262.25|10
1655257400000|2022-06-15 01:43:20|6385.97|6265.97|6389.02|6269.02|6389.07|6269.07|6385.97|6265.97|10
1655257410000|2022-06-15 01:43:30|6389.21|6269.21|6388.2|6268.2|6389.29|6269.29|6387.76|6267.76|9
1655257420000|2022-06-15 01:43:40|6388.68|6268.68|6389.29|6269.29|6389.8|6269.8|6388.13|6268.13|10
1655257430000|2022-06-15 01:43:50|6389.49|6269.49|6388.49|6268.49|6389.74|6269.74|6388.45|6268.45|10
1655257440000|2022-06-15 01:44:00|6388.45|6268.45|6386.78|6266.78|6388.45|6268.45|6386.48|6266.48|10
1655257450000|2022-06-15 01:44:10|6386.35|6266.35|6387.83|6267.83|6388.71|6268.71|6386.35|6266.35|10
1655257460000|2022-06-15 01:44:20|6386.16|6266.16|6389.04|6269.04|6389.04|6269.04|6386.16|6266.16|10
1655257470000|2022-06-15 01:44:30|6388.49|6268.49|6389.37|6269.37|6389.59|6269.59|6386.98|6266.98|9
1655257480000|2022-06-15 01:44:40|6389.56|6269.56|6392.75|6272.75|6392.75|6272.75|6389.56|6269.56|10
1655257490000|2022-06-15 01:44:50|6392.85|6272.85|6396.43|6276.43|6396.43|6276.43|6392.85|6272.85|10
1655257500000|2022-06-15 01:45:00|6396.68|6276.68|6396.05|6276.05|6396.85|6276.85|6396.05|6276.05|10
1655257510000|2022-06-15 01:45:10|6395.94|6275.94|6395.51|6275.51|6397.23|6277.23|6395.51|6275.51|10
1655257520000|2022-06-15 01:45:20|6395.63|6275.63|6395.55|6275.55|6395.99|6275.99|6395.49|6275.49|9
1655257530000|2022-06-15 01:45:30|6395.32|6275.32|6395.17|6275.17|6395.76|6275.76|6395.05|6275.05|10
1655257540000|2022-06-15 01:45:40|6395.45|6275.45|6394|6274|6395.5|6275.5|6394|6274|10
1655257550000|2022-06-15 01:45:50|6394.19|6274.19|6394.65|6274.65|6394.65|6274.65|6393.88|6273.88|10
1655257560000|2022-06-15 01:46:00|6394.52|6274.52|6393.64|6273.64|6394.52|6274.52|6393.41|6273.41|10
1655257570000|2022-06-15 01:46:10|6392.99|6272.99|6392.79|6272.79|6393.39|6273.39|6392.06|6272.06|10
1655257580000|2022-06-15 01:46:20|6392.31|6272.31|6390.29|6270.29|6392.31|6272.31|6390.01|6270.01|10
1655257590000|2022-06-15 01:46:30|6390.72|6270.72|6395.66|6275.66|6395.66|6275.66|6390.72|6270.72|10
1655257600000|2022-06-15 01:46:40|6395.92|6275.92|6398.05|6278.05|6398.05|6278.05|6395.62|6275.62|10
1655257610000|2022-06-15 01:46:50|6397.79|6277.79|6403.8|6283.8|6403.8|6283.8|6397.79|6277.79|10
1655257620000|2022-06-15 01:47:00|6404.71|6284.71|6400.46|6280.46|6404.71|6284.71|6400.46|6280.46|10
1655257630000|2022-06-15 01:47:10|6400.55|6280.55|6401.48|6281.48|6401.83|6281.83|6400.55|6280.55|10
1655257640000|2022-06-15 01:47:20|6401.87|6281.87|6397.41|6277.41|6402.12|6282.12|6397.41|6277.41|10
1655257650000|2022-06-15 01:47:30|6397.92|6277.92|6394.35|6274.35|6397.92|6277.92|6394.35|6274.35|10
1655257660000|2022-06-15 01:47:40|6394.14|6274.14|6391.03|6271.03|6394.14|6274.14|6391.03|6271.03|10
1655257670000|2022-06-15 01:47:50|6390.92|6270.92|6390.4|6270.4|6391.56|6271.56|6390.4|6270.4|10
1655257680000|2022-06-15 01:48:00|6391.14|6271.14|6389.43|6269.43|6391.14|6271.14|6389.43|6269.43|10
1655257690000|2022-06-15 01:48:10|6389.05|6269.05|6389.12|6269.12|6389.59|6269.59|6389.05|6269.05|10
1655257700000|2022-06-15 01:48:20|6388.93|6268.93|6388.58|6268.58|6389.65|6269.65|6388|6268|10
1655257710000|2022-06-15 01:48:30|6388.51|6268.51|6386.03|6266.03|6388.51|6268.51|6386.03|6266.03|10
1655257720000|2022-06-15 01:48:40|6386|6266|6385.43|6265.43|6386|6266|6385.22|6265.22|10
1655257730000|2022-06-15 01:48:50|6385.44|6265.44|6384.15|6264.15|6385.74|6265.74|6383.7|6263.7|10
1655257740000|2022-06-15 01:49:00|6384.35|6264.35|6383.85|6263.85|6384.41|6264.41|6383.51|6263.51|10
1655257750000|2022-06-15 01:49:10|6384.25|6264.25|6383.42|6263.42|6384.5|6264.5|6383.18|6263.18|10
1655257760000|2022-06-15 01:49:20|6383.45|6263.45|6383.65|6263.65|6384.07|6264.07|6383.03|6263.03|10
1655257770000|2022-06-15 01:49:30|6383.13|6263.13|6384.46|6264.46|6384.46|6264.46|6382.04|6262.04|10
1655257780000|2022-06-15 01:49:40|6384.69|6264.69|6387.01|6267.01|6387.71|6267.71|6384.69|6264.69|10
1655257790000|2022-06-15 01:49:50|6387.55|6267.55|6386.67|6266.67|6387.55|6267.55|6386.63|6266.63|10
1655257800000|2022-06-15 01:50:00|6386.81|6266.81|6386.08|6266.08|6386.81|6266.81|6386.06|6266.06|10
1655257810000|2022-06-15 01:50:10|6386.07|6266.07|6383.85|6263.85|6386.07|6266.07|6383.62|6263.62|10
1655257820000|2022-06-15 01:50:20|6382.72|6262.72|6382.3|6262.3|6383.93|6263.93|6382.3|6262.3|10
1655257830000|2022-06-15 01:50:30|6381.1|6261.1|6377.96|6257.96|6381.1|6261.1|6377.96|6257.96|10
1655257840000|2022-06-15 01:50:40|6377.14|6257.14|6377.57|6257.57|6378.04|6258.04|6376.94|6256.94|10
1655257850000|2022-06-15 01:50:50|6377.54|6257.54|6380.62|6260.62|6380.62|6260.62|6377.54|6257.54|10
1655257860000|2022-06-15 01:51:00|6380.93|6260.93|6381.95|6261.95|6382.49|6262.49|6380.93|6260.93|10
1655257870000|2022-06-15 01:51:10|6381.97|6261.97|6383.65|6263.65|6383.65|6263.65|6381.73|6261.73|10
1655257880000|2022-06-15 01:51:20|6382.87|6262.87|6381.83|6261.83|6382.87|6262.87|6381.83|6261.83|10
1655257890000|2022-06-15 01:51:30|6381.98|6261.98|6382.88|6262.88|6383.26|6263.26|6381.63|6261.63|10
1655257900000|2022-06-15 01:51:40|6382.5|6262.5|6381.76|6261.76|6382.57|6262.57|6381.59|6261.59|10
1655257910000|2022-06-15 01:51:50|6381.83|6261.83|6381.71|6261.71|6381.83|6261.83|6381.17|6261.17|10
1655257920000|2022-06-15 01:52:00|6381.7|6261.7|6382.39|6262.39|6382.39|6262.39|6381.7|6261.7|8
1655257930000|2022-06-15 01:52:10|6382.02|6262.02|6381.95|6261.95|6382.08|6262.08|6381.51|6261.51|10
1655257940000|2022-06-15 01:52:20|6382.44|6262.44|6383.6|6263.6|6383.93|6263.93|6382.44|6262.44|10
1655257950000|2022-06-15 01:52:30|6384.06|6264.06|6385.07|6265.07|6385.25|6265.25|6384.06|6264.06|10
1655257960000|2022-06-15 01:52:40|6384.88|6264.88|6386.06|6266.06|6386.32|6266.32|6384.88|6264.88|10
1655257970000|2022-06-15 01:52:50|6386.2|6266.2|6387.37|6267.37|6387.37|6267.37|6386.09|6266.09|10
1655257980000|2022-06-15 01:53:00|6387.24|6267.24|6387.37|6267.37|6387.41|6267.41|6386.99|6266.99|10
1655257990000|2022-06-15 01:53:10|6387.76|6267.76|6387.3|6267.3|6387.76|6267.76|6387.22|6267.22|10
1655258000000|2022-06-15 01:53:20|6387.27|6267.27|6386.98|6266.98|6387.6|6267.6|6386.98|6266.98|10
1655258010000|2022-06-15 01:53:30|6387.24|6267.24|6386.33|6266.33|6387.72|6267.72|6386.11|6266.11|8
1655258020000|2022-06-15 01:53:40|6387.15|6267.15|6386.56|6266.56|6387.47|6267.47|6386.02|6266.02|10
1655258030000|2022-06-15 01:53:50|6386.57|6266.57|6383.76|6263.76|6386.57|6266.57|6383.48|6263.48|10
1655258040000|2022-06-15 01:54:00|6383.71|6263.71|6383.71|6263.71|6383.83|6263.83|6383.5|6263.5|10
1655258050000|2022-06-15 01:54:10|6383.76|6263.76|6383.67|6263.67|6383.93|6263.93|6383.38|6263.38|10
1655258060000|2022-06-15 01:54:20|6383.42|6263.42|6384.15|6264.15|6384.15|6264.15|6383.42|6263.42|10
1655258070000|2022-06-15 01:54:30|6384.12|6264.12|6383.53|6263.53|6384.12|6264.12|6383.36|6263.36|9
1655258080000|2022-06-15 01:54:40|6383.52|6263.52|6383.98|6263.98|6384.06|6264.06|6382.19|6262.19|10
1655258090000|2022-06-15 01:54:50|6384.12|6264.12|6385.29|6265.29|6386.31|6266.31|6384.12|6264.12|10
1655258100000|2022-06-15 01:55:00|6385.97|6265.97|6386.78|6266.78|6386.78|6266.78|6385.91|6265.91|10
1655258110000|2022-06-15 01:55:10|6386.92|6266.92|6385.92|6265.92|6386.92|6266.92|6385.24|6265.24|10
1655258120000|2022-06-15 01:55:20|6385.75|6265.75|6386.85|6266.85|6387.27|6267.27|6385.68|6265.68|10
1655258130000|2022-06-15 01:55:30|6387.43|6267.43|6387.17|6267.17|6387.43|6267.43|6386.57|6266.57|10
1655258140000|2022-06-15 01:55:40|6387.27|6267.27|6388.03|6268.03|6388.25|6268.25|6387.27|6267.27|9
1655258150000|2022-06-15 01:55:50|6387.95|6267.95|6388.62|6268.62|6388.62|6268.62|6387.95|6267.95|10
1655258160000|2022-06-15 01:56:00|6388.61|6268.61|6388.44|6268.44|6388.61|6268.61|6388.28|6268.28|10
1655258170000|2022-06-15 01:56:10|6388.29|6268.29|6387.66|6267.66|6388.32|6268.32|6387.66|6267.66|9
1655258180000|2022-06-15 01:56:20|6387.86|6267.86|6388.31|6268.31|6388.34|6268.34|6387.54|6267.54|10
1655258190000|2022-06-15 01:56:30|6388.37|6268.37|6389.85|6269.85|6389.85|6269.85|6388.37|6268.37|10
1655258200000|2022-06-15 01:56:40|6390.01|6270.01|6390.81|6270.81|6390.9|6270.9|6390.01|6270.01|10
1655258210000|2022-06-15 01:56:50|6390.32|6270.32|6389.49|6269.49|6390.54|6270.54|6389.49|6269.49|10
1655258220000|2022-06-15 01:57:00|6389.5|6269.5|6387.88|6267.88|6389.5|6269.5|6387.88|6267.88|10
1655258230000|2022-06-15 01:57:10|6387.83|6267.83|6387.64|6267.64|6388.51|6268.51|6387.58|6267.58|9
1655258240000|2022-06-15 01:57:20|6387.67|6267.67|6387.28|6267.28|6387.74|6267.74|6387.28|6267.28|9
1655258250000|2022-06-15 01:57:30|6387.17|6267.17|6387.19|6267.19|6387.74|6267.74|6387.05|6267.05|7
1655258260000|2022-06-15 01:57:40|6387.09|6267.09|6387.08|6267.08|6387.44|6267.44|6386.89|6266.89|10
1655258270000|2022-06-15 01:57:50|6387.14|6267.14|6386.03|6266.03|6387.14|6267.14|6385.92|6265.92|10
1655258280000|2022-06-15 01:58:00|6385.88|6265.88|6385.67|6265.67|6385.88|6265.88|6385.11|6265.11|10
1655258290000|2022-06-15 01:58:10|6385.81|6265.81|6385.8|6265.8|6386.02|6266.02|6385.65|6265.65|10
1655258300000|2022-06-15 01:58:20|6386.38|6266.38|6386.13|6266.13|6386.38|6266.38|6386.01|6266.01|10
1655258310000|2022-06-15 01:58:30|6385.97|6265.97|6384.48|6264.48|6386.26|6266.26|6384.48|6264.48|10
1655258320000|2022-06-15 01:58:40|6384.12|6264.12|6383.1|6263.1|6384.12|6264.12|6383.1|6263.1|10
1655258330000|2022-06-15 01:58:50|6382.69|6262.69|6382.07|6262.07|6382.98|6262.98|6382.07|6262.07|10
1655258340000|2022-06-15 01:59:00|6382.03|6262.03|6380.89|6260.89|6382.03|6262.03|6380.66|6260.66|10
1655258350000|2022-06-15 01:59:10|6379.85|6259.85|6377.66|6257.66|6379.96|6259.96|6377.66|6257.66|10
1655258360000|2022-06-15 01:59:20|6377.21|6257.21|6376|6256|6377.21|6257.21|6376|6256|10
1655258370000|2022-06-15 01:59:30|6376.92|6256.92|6376.51|6256.51|6376.92|6256.92|6375.89|6255.89|10
1655258380000|2022-06-15 01:59:40|6377.18|6257.18|6378.35|6258.35|6378.44|6258.44|6377.18|6257.18|10
1655258390000|2022-06-15 01:59:50|6378.04|6258.04|6377.95|6257.95|6378.04|6258.04|6377.5|6257.5|10
1655258400000|2022-06-15 02:00:00|6377.83|6257.83|6378.26|6258.26|6378.8|6258.8|6377.79|6257.79|10
1655258410000|2022-06-15 02:00:10|6378.32|6258.32|6374.79|6254.79|6378.32|6258.32|6374.79|6254.79|10
1655258420000|2022-06-15 02:00:20|6374.66|6254.66|6367.83|6247.83|6374.66|6254.66|6367.83|6247.83|10
1655258430000|2022-06-15 02:00:30|6369.11|6249.11|6368.52|6248.52|6369.38|6249.38|6367.65|6247.65|10
1655258440000|2022-06-15 02:00:40|6367.78|6247.78|6367.73|6247.73|6368.69|6248.69|6367.73|6247.73|10
1655258450000|2022-06-15 02:00:50|6367.46|6247.46|6367.56|6247.56|6367.86|6247.86|6367.12|6247.12|10
1655258460000|2022-06-15 02:01:00|6367.47|6247.47|6366.52|6246.52|6368.7|6248.7|6366.52|6246.52|10
1655258470000|2022-06-15 02:01:10|6366.71|6246.71|6366.03|6246.03|6366.94|6246.94|6366.03|6246.03|10
1655258480000|2022-06-15 02:01:20|6366.81|6246.81|6364.76|6244.76|6366.81|6246.81|6363.52|6243.52|10
1655258490000|2022-06-15 02:01:30|6363.75|6243.75|6363.16|6243.16|6363.94|6243.94|6362.03|6242.03|10
1655258500000|2022-06-15 02:01:40|6362.94|6242.94|6363.13|6243.13|6363.13|6243.13|6362.1|6242.1|10
1655258510000|2022-06-15 02:01:50|6363|6243|6362.13|6242.13|6363.13|6243.13|6362.13|6242.13|10
1655258520000|2022-06-15 02:02:00|6362.41|6242.41|6362.1|6242.1|6362.42|6242.42|6362.1|6242.1|9
1655258530000|2022-06-15 02:02:10|6362.17|6242.17|6362.05|6242.05|6362.3|6242.3|6361.91|6241.91|9
1655258540000|2022-06-15 02:02:20|6362.13|6242.13|6362.41|6242.41|6362.52|6242.52|6362.13|6242.13|10
1655258550000|2022-06-15 02:02:30|6362.37|6242.37|6361.82|6241.82|6362.37|6242.37|6361.82|6241.82|10
1655258560000|2022-06-15 02:02:40|6361.8|6241.8|6361.64|6241.64|6361.95|6241.95|6361.58|6241.58|10
1655258570000|2022-06-15 02:02:50|6361.43|6241.43|6361.05|6241.05|6361.49|6241.49|6361.05|6241.05|10
1655258580000|2022-06-15 02:03:00|6361.43|6241.43|6361.37|6241.37|6361.59|6241.59|6361.19|6241.19|10
1655258590000|2022-06-15 02:03:10|6361.38|6241.38|6362|6242|6362.18|6242.18|6361.26|6241.26|9
1655258600000|2022-06-15 02:03:20|6362.15|6242.15|6361.98|6241.98|6362.23|6242.23|6361.98|6241.98|10
1655258610000|2022-06-15 02:03:30|6361.89|6241.89|6361.38|6241.38|6361.89|6241.89|6361.28|6241.28|10
1655258620000|2022-06-15 02:03:40|6361.55|6241.55|6363.07|6243.07|6363.18|6243.18|6361.29|6241.29|10
1655258630000|2022-06-15 02:03:50|6363.01|6243.01|6364|6244|6364.56|6244.56|6363.01|6243.01|10
1655258640000|2022-06-15 02:04:00|6363.92|6243.92|6362.85|6242.85|6364.08|6244.08|6362.85|6242.85|10
1655258650000|2022-06-15 02:04:10|6363.27|6243.27|6363.66|6243.66|6363.7|6243.7|6363.06|6243.06|10
1655258660000|2022-06-15 02:04:20|6363.57|6243.57|6359.33|6239.33|6363.57|6243.57|6359.33|6239.33|10
1655258670000|2022-06-15 02:04:30|6357.32|6237.32|6351.05|6231.05|6357.32|6237.32|6351.05|6231.05|10
1655258680000|2022-06-15 02:04:40|6350.36|6230.36|6346.9|6226.9|6350.36|6230.36|6346.9|6226.9|10
1655258690000|2022-06-15 02:04:50|6347.15|6227.15|6345.28|6225.28|6347.15|6227.15|6345.28|6225.28|10
1655258700000|2022-06-15 02:05:00|6345.21|6225.21|6344.89|6224.89|6345.56|6225.56|6344.59|6224.59|10
1655258710000|2022-06-15 02:05:10|6344.95|6224.95|6346.72|6226.72|6346.72|6226.72|6344.95|6224.95|10
1655258720000|2022-06-15 02:05:20|6346.94|6226.94|6347.64|6227.64|6348.21|6228.21|6346.92|6226.92|10
1655258730000|2022-06-15 02:05:30|6347.14|6227.14|6347.03|6227.03|6347.38|6227.38|6346.43|6226.43|10
1655258740000|2022-06-15 02:05:40|6347.01|6227.01|6346.59|6226.59|6347.03|6227.03|6346.59|6226.59|10
1655258750000|2022-06-15 02:05:50|6346.42|6226.42|6345.94|6225.94|6346.8|6226.8|6345.89|6225.89|10
1655258760000|2022-06-15 02:06:00|6345.92|6225.92|6345.55|6225.55|6346.04|6226.04|6345.38|6225.38|9
1655258770000|2022-06-15 02:06:10|6345.78|6225.78|6346.71|6226.71|6346.71|6226.71|6345.59|6225.59|10
1655258780000|2022-06-15 02:06:20|6346.34|6226.34|6347.4|6227.4|6347.45|6227.45|6346.07|6226.07|10
1655258790000|2022-06-15 02:06:30|6347.47|6227.47|6347.35|6227.35|6347.8|6227.8|6347.06|6227.06|9
1655258800000|2022-06-15 02:06:40|6347.43|6227.43|6347.44|6227.44|6347.85|6227.85|6347.43|6227.43|9
1655258810000|2022-06-15 02:06:50|6347.3|6227.3|6344.59|6224.59|6347.3|6227.3|6344.52|6224.52|9
1655258820000|2022-06-15 02:07:00|6344.56|6224.56|6342.01|6222.01|6344.56|6224.56|6342.01|6222.01|10
1655258830000|2022-06-15 02:07:10|6342.26|6222.26|6339.98|6219.98|6342.26|6222.26|6339.98|6219.98|10
1655258840000|2022-06-15 02:07:20|6339.69|6219.69|6339.19|6219.19|6339.69|6219.69|6338.84|6218.84|10
1655258850000|2022-06-15 02:07:30|6339.28|6219.28|6339.25|6219.25|6339.5|6219.5|6338.19|6218.19|10
1655258860000|2022-06-15 02:07:40|6338.61|6218.61|6342.32|6222.32|6342.32|6222.32|6338.61|6218.61|10
1655258870000|2022-06-15 02:07:50|6341.92|6221.92|6342.14|6222.14|6342.23|6222.23|6341.88|6221.88|10
1655258880000|2022-06-15 02:08:00|6342.11|6222.11|6341.58|6221.58|6342.39|6222.39|6341.58|6221.58|9
1655258890000|2022-06-15 02:08:10|6341.67|6221.67|6342.23|6222.23|6342.58|6222.58|6341.67|6221.67|10
1655258900000|2022-06-15 02:08:20|6342.41|6222.41|6343.85|6223.85|6344.1|6224.1|6342.32|6222.32|10
1655258910000|2022-06-15 02:08:30|6343.91|6223.91|6343.29|6223.29|6344.03|6224.03|6343.29|6223.29|10
1655258920000|2022-06-15 02:08:40|6343.06|6223.06|6342.99|6222.99|6343.15|6223.15|6342.88|6222.88|10
1655258930000|2022-06-15 02:08:50|6342.54|6222.54|6341.22|6221.22|6342.54|6222.54|6340.9|6220.9|10
1655258940000|2022-06-15 02:09:00|6341.49|6221.49|6342.55|6222.55|6342.55|6222.55|6341.49|6221.49|9
1655258950000|2022-06-15 02:09:10|6342.69|6222.69|6343.61|6223.61|6343.77|6223.77|6342.69|6222.69|10
1655258960000|2022-06-15 02:09:20|6343.4|6223.4|6345.06|6225.06|6345.06|6225.06|6343.4|6223.4|10
1655258970000|2022-06-15 02:09:30|6345.11|6225.11|6346.15|6226.15|6346.18|6226.18|6345.11|6225.11|10
1655258980000|2022-06-15 02:09:40|6345.81|6225.81|6347|6227|6347|6227|6345.81|6225.81|8
1655258990000|2022-06-15 02:09:50|6347.05|6227.05|6346.25|6226.25|6347.05|6227.05|6346.25|6226.25|9
1655259000000|2022-06-15 02:10:00|6346.51|6226.51|6346.97|6226.97|6346.97|6226.97|6346.12|6226.12|10
1655259010000|2022-06-15 02:10:10|6346.8|6226.8|6347.23|6227.23|6347.83|6227.83|6346.8|6226.8|10
1655259020000|2022-06-15 02:10:20|6346.78|6226.78|6347|6227|6347.08|6227.08|6346.71|6226.71|10
1655259030000|2022-06-15 02:10:30|6346.94|6226.94|6346.93|6226.93|6347.15|6227.15|6346.65|6226.65|8
1655259040000|2022-06-15 02:10:40|6346.83|6226.83|6346.8|6226.8|6347.14|6227.14|6346.61|6226.61|8
1655259050000|2022-06-15 02:10:50|6346.82|6226.82|6346.74|6226.74|6347.11|6227.11|6346.57|6226.57|10
1655259060000|2022-06-15 02:11:00|6346.5|6226.5|6347.17|6227.17|6347.24|6227.24|6346.46|6226.46|9
1655259070000|2022-06-15 02:11:10|6347.05|6227.05|6345.82|6225.82|6347.05|6227.05|6345.67|6225.67|9
1655259080000|2022-06-15 02:11:20|6345.92|6225.92|6347.11|6227.11|6347.11|6227.11|6345.92|6225.92|10
1655259090000|2022-06-15 02:11:30|6347.07|6227.07|6346.98|6226.98|6347.19|6227.19|6346.85|6226.85|9
1655259100000|2022-06-15 02:11:40|6346.99|6226.99|6346.75|6226.75|6347|6227|6346.75|6226.75|10
1655259110000|2022-06-15 02:11:50|6346.71|6226.71|6346.72|6226.72|6346.75|6226.75|6346.54|6226.54|9
1655259120000|2022-06-15 02:12:00|6346.74|6226.74|6347.75|6227.75|6347.75|6227.75|6346.59|6226.59|10
1655259130000|2022-06-15 02:12:10|6348.26|6228.26|6349.03|6229.03|6349.03|6229.03|6348.2|6228.2|10
1655259140000|2022-06-15 02:12:20|6349.05|6229.05|6350.94|6230.94|6350.94|6230.94|6349.04|6229.04|10
1655259150000|2022-06-15 02:12:30|6351.47|6231.47|6351.12|6231.12|6351.75|6231.75|6351.12|6231.12|9
1655259160000|2022-06-15 02:12:40|6351.08|6231.08|6351.11|6231.11|6351.27|6231.27|6350.95|6230.95|10
1655259170000|2022-06-15 02:12:50|6351.33|6231.33|6351.83|6231.83|6351.83|6231.83|6351.05|6231.05|10
1655259180000|2022-06-15 02:13:00|6351.66|6231.66|6351.82|6231.82|6351.98|6231.98|6351.4|6231.4|10
1655259190000|2022-06-15 02:13:10|6351.7|6231.7|6352.81|6232.81|6353.23|6233.23|6351.7|6231.7|10
1655259200000|2022-06-15 02:13:20|6352.77|6232.77|6353.74|6233.74|6353.74|6233.74|6352.77|6232.77|9
1655259210000|2022-06-15 02:13:30|6353.81|6233.81|6354.49|6234.49|6354.59|6234.59|6353.79|6233.79|10
1655259220000|2022-06-15 02:13:40|6354.61|6234.61|6354.64|6234.64|6354.86|6234.86|6354.37|6234.37|9
1655259230000|2022-06-15 02:13:50|6354.56|6234.56|6353.61|6233.61|6354.56|6234.56|6353.38|6233.38|10
1655259240000|2022-06-15 02:14:00|6353.41|6233.41|6353.13|6233.13|6353.47|6233.47|6353.07|6233.07|10
1655259250000|2022-06-15 02:14:10|6352.95|6232.95|6351.95|6231.95|6353.1|6233.1|6351.75|6231.75|10
1655259260000|2022-06-15 02:14:20|6351.72|6231.72|6350.83|6230.83|6351.93|6231.93|6350.53|6230.53|10
1655259270000|2022-06-15 02:14:30|6350.43|6230.43|6349.24|6229.24|6350.61|6230.61|6349.22|6229.22|10
1655259280000|2022-06-15 02:14:40|6349.17|6229.17|6349.24|6229.24|6349.45|6229.45|6349.17|6229.17|9
1655259290000|2022-06-15 02:14:50|6349.67|6229.67|6349.6|6229.6|6349.73|6229.73|6349.48|6229.48|10
1655259300000|2022-06-15 02:15:00|6349.58|6229.58|6348.05|6228.05|6349.58|6229.58|6348.05|6228.05|10
1655259310000|2022-06-15 02:15:10|6348.28|6228.28|6349.66|6229.66|6349.66|6229.66|6348.28|6228.28|10
1655259320000|2022-06-15 02:15:20|6349.67|6229.67|6351.23|6231.23|6351.23|6231.23|6349.55|6229.55|10
1655259330000|2022-06-15 02:15:30|6351.36|6231.36|6352.74|6232.74|6352.74|6232.74|6351.36|6231.36|9
1655259340000|2022-06-15 02:15:40|6353.16|6233.16|6353.43|6233.43|6353.53|6233.53|6353.13|6233.13|10
1655259350000|2022-06-15 02:15:50|6353.59|6233.59|6353.74|6233.74|6353.99|6233.99|6353.49|6233.49|9
1655259360000|2022-06-15 02:16:00|6353.27|6233.27|6352.99|6232.99|6353.6|6233.6|6352.83|6232.83|10
1655259370000|2022-06-15 02:16:10|6352.35|6232.35|6350.46|6230.46|6352.35|6232.35|6350.46|6230.46|10
1655259380000|2022-06-15 02:16:20|6350.88|6230.88|6348.01|6228.01|6350.88|6230.88|6348.01|6228.01|10
1655259390000|2022-06-15 02:16:30|6347.89|6227.89|6346.16|6226.16|6347.91|6227.91|6345.6|6225.6|10
1655259400000|2022-06-15 02:16:40|6345.4|6225.4|6343.58|6223.58|6345.4|6225.4|6343.58|6223.58|10
1655259410000|2022-06-15 02:16:50|6342.35|6222.35|6339.19|6219.19|6342.55|6222.55|6339.16|6219.16|10
1655259420000|2022-06-15 02:17:00|6338.41|6218.41|6336.17|6216.17|6338.41|6218.41|6336.17|6216.17|10
1655259430000|2022-06-15 02:17:10|6335.86|6215.86|6333.62|6213.62|6336.39|6216.39|6333.62|6213.62|10
1655259440000|2022-06-15 02:17:20|6333.38|6213.38|6329.15|6209.15|6333.41|6213.41|6329.15|6209.15|10
1655259450000|2022-06-15 02:17:30|6328.57|6208.57|6327.6|6207.6|6328.98|6208.98|6327.54|6207.54|10
1655259460000|2022-06-15 02:17:40|6327.24|6207.24|6326.68|6206.68|6327.24|6207.24|6326.19|6206.19|10
1655259470000|2022-06-15 02:17:50|6326.72|6206.72|6326.12|6206.12|6327.11|6207.11|6325.92|6205.92|10
1655259480000|2022-06-15 02:18:00|6325.9|6205.9|6326.13|6206.13|6326.4|6206.4|6325.37|6205.37|10
1655259490000|2022-06-15 02:18:10|6326.66|6206.66|6325.53|6205.53|6326.7|6206.7|6324.71|6204.71|10
1655259500000|2022-06-15 02:18:20|6325.39|6205.39|6327.89|6207.89|6327.89|6207.89|6325.39|6205.39|10
1655259510000|2022-06-15 02:18:30|6327.96|6207.96|6330.7|6210.7|6331|6211|6327.96|6207.96|10
1655259520000|2022-06-15 02:18:40|6330.96|6210.96|6332.89|6212.89|6333.23|6213.23|6330.94|6210.94|10
1655259530000|2022-06-15 02:18:50|6332.73|6212.73|6333.86|6213.86|6333.92|6213.92|6332.73|6212.73|10
1655259540000|2022-06-15 02:19:00|6334.03|6214.03|6334.28|6214.28|6334.37|6214.37|6333.84|6213.84|10
1655259550000|2022-06-15 02:19:10|6334.07|6214.07|6333.96|6213.96|6334.36|6214.36|6333.4|6213.4|10
1655259560000|2022-06-15 02:19:20|6333.99|6213.99|6332.95|6212.95|6333.99|6213.99|6332.95|6212.95|10
1655259570000|2022-06-15 02:19:30|6332.52|6212.52|6332.28|6212.28|6332.82|6212.82|6331.81|6211.81|10
1655259580000|2022-06-15 02:19:40|6331.93|6211.93|6332.48|6212.48|6332.94|6212.94|6331.87|6211.87|10
1655259590000|2022-06-15 02:19:50|6332.47|6212.47|6332.1|6212.1|6332.7|6212.7|6332.1|6212.1|9
1655259600000|2022-06-15 02:20:00|6332.19|6212.19|6331.54|6211.54|6332.19|6212.19|6331.25|6211.25|10
1655259610000|2022-06-15 02:20:10|6331.38|6211.38|6330.52|6210.52|6331.45|6211.45|6330.28|6210.28|10
1655259620000|2022-06-15 02:20:20|6330.4|6210.4|6329.76|6209.76|6331.18|6211.18|6329.76|6209.76|9
1655259630000|2022-06-15 02:20:30|6330.46|6210.46|6328.34|6208.34|6330.5|6210.5|6327.34|6207.34|10
1655259640000|2022-06-15 02:20:40|6328.42|6208.42|6327.05|6207.05|6328.52|6208.52|6327.05|6207.05|9
1655259650000|2022-06-15 02:20:50|6327.16|6207.16|6327.05|6207.05|6327.43|6207.43|6326.65|6206.65|10
1655259660000|2022-06-15 02:21:00|6326.86|6206.86|6326.17|6206.17|6327.11|6207.11|6325.82|6205.82|10
1655259670000|2022-06-15 02:21:10|6326.06|6206.06|6325.78|6205.78|6326.14|6206.14|6325.58|6205.58|10
1655259680000|2022-06-15 02:21:20|6326.35|6206.35|6326.12|6206.12|6326.35|6206.35|6326.09|6206.09|10
1655259690000|2022-06-15 02:21:30|6326.17|6206.17|6326.19|6206.19|6326.36|6206.36|6325.9|6205.9|10
1655259700000|2022-06-15 02:21:40|6326.4|6206.4|6326.72|6206.72|6326.72|6206.72|6326.29|6206.29|10
1655259710000|2022-06-15 02:21:50|6326.68|6206.68|6326.89|6206.89|6326.89|6206.89|6326.58|6206.58|10
1655259720000|2022-06-15 02:22:00|6326.88|6206.88|6326.02|6206.02|6326.88|6206.88|6326.02|6206.02|8
1655259730000|2022-06-15 02:22:10|6325.92|6205.92|6325.33|6205.33|6325.92|6205.92|6325.16|6205.16|8
1655259740000|2022-06-15 02:22:20|6325.43|6205.43|6325.19|6205.19|6325.43|6205.43|6324.98|6204.98|10
1655259750000|2022-06-15 02:22:30|6324.96|6204.96|6323.15|6203.15|6325.06|6205.06|6323.15|6203.15|9
1655259760000|2022-06-15 02:22:40|6322.75|6202.75|6321.64|6201.64|6322.75|6202.75|6321.64|6201.64|10
1655259770000|2022-06-15 02:22:50|6321.89|6201.89|6321.11|6201.11|6321.96|6201.96|6321.11|6201.11|9
1655259780000|2022-06-15 02:23:00|6321.14|6201.14|6320.03|6200.03|6321.14|6201.14|6320.03|6200.03|10
1655259790000|2022-06-15 02:23:10|6319.26|6199.26|6317.27|6197.27|6319.26|6199.26|6317.27|6197.27|10
1655259800000|2022-06-15 02:23:20|6317.37|6197.37|6317.24|6197.24|6317.37|6197.37|6316.81|6196.81|10
1655259810000|2022-06-15 02:23:30|6317.91|6197.91|6318.53|6198.53|6318.56|6198.56|6317.06|6197.06|10
1655259820000|2022-06-15 02:23:40|6318.67|6198.67|6320.42|6200.42|6320.42|6200.42|6318.56|6198.56|9
1655259830000|2022-06-15 02:23:50|6319.9|6199.9|6320.95|6200.95|6320.95|6200.95|6319.9|6199.9|7
1655259840000|2022-06-15 02:24:00|6320.9|6200.9|6321.03|6201.03|6321.14|6201.14|6320.25|6200.25|10
1655259850000|2022-06-15 02:24:10|6321.43|6201.43|6321.88|6201.88|6321.88|6201.88|6321.28|6201.28|10
1655259860000|2022-06-15 02:24:20|6321.45|6201.45|6320.52|6200.52|6321.54|6201.54|6320.47|6200.47|10
1655259870000|2022-06-15 02:24:30|6320.29|6200.29|6319.36|6199.36|6320.29|6200.29|6319.31|6199.31|8
1655259880000|2022-06-15 02:24:40|6319.34|6199.34|6317|6197|6319.34|6199.34|6317|6197|9
1655259890000|2022-06-15 02:24:50|6317.15|6197.15|6316.73|6196.73|6317.15|6197.15|6316.66|6196.66|10
1655259900000|2022-06-15 02:25:00|6316.47|6196.47|6314.55|6194.55|6316.47|6196.47|6314.55|6194.55|7
1655259910000|2022-06-15 02:25:10|6313.9|6193.9|6311.72|6191.72|6313.9|6193.9|6311.72|6191.72|10
1655259920000|2022-06-15 02:25:20|6311.79|6191.79|6309.56|6189.56|6311.99|6191.99|6309.45|6189.45|10
1655259930000|2022-06-15 02:25:30|6309.8|6189.8|6304.66|6184.66|6309.8|6189.8|6304.66|6184.66|10
1655259940000|2022-06-15 02:25:40|6304.55|6184.55|6303.84|6183.84|6304.55|6184.55|6303.37|6183.37|10
1655259950000|2022-06-15 02:25:50|6302.72|6182.72|6302.21|6182.21|6303.06|6183.06|6302.21|6182.21|10
1655259960000|2022-06-15 02:26:00|6300.91|6180.91|6301.37|6181.37|6301.37|6181.37|6300.11|6180.11|10
1655259970000|2022-06-15 02:26:10|6300.1|6180.1|6299.06|6179.06|6300.62|6180.62|6298.79|6178.79|10
1655259980000|2022-06-15 02:26:20|6299.03|6179.03|6297.6|6177.6|6299.51|6179.51|6297.6|6177.6|10
1655259990000|2022-06-15 02:26:30|6297.58|6177.58|6296.69|6176.69|6297.65|6177.65|6296.55|6176.55|10
1655260000000|2022-06-15 02:26:40|6296.6|6176.6|6296.99|6176.99|6297.11|6177.11|6296.53|6176.53|9
1655260010000|2022-06-15 02:26:50|6297.11|6177.11|6297.44|6177.44|6297.44|6177.44|6296.86|6176.86|10
1655260020000|2022-06-15 02:27:00|6297.21|6177.21|6297.76|6177.76|6298.1|6178.1|6297.18|6177.18|10
1655260030000|2022-06-15 02:27:10|6298.04|6178.04|6299.05|6179.05|6299.05|6179.05|6298.04|6178.04|10
1655260040000|2022-06-15 02:27:20|6298.97|6178.97|6300|6180|6300|6180|6298.97|6178.97|10
1655260050000|2022-06-15 02:27:30|6300.23|6180.23|6300.03|6180.03|6300.39|6180.39|6300.03|6180.03|10
1655260060000|2022-06-15 02:27:40|6299.95|6179.95|6299.28|6179.28|6299.95|6179.95|6299.07|6179.07|9
1655260070000|2022-06-15 02:27:50|6299.15|6179.15|6299.47|6179.47|6300.1|6180.1|6299.15|6179.15|9
1655260080000|2022-06-15 02:28:00|6299.71|6179.71|6299.83|6179.83|6299.83|6179.83|6299.34|6179.34|10
1655260090000|2022-06-15 02:28:10|6300.07|6180.07|6299.98|6179.98|6300.27|6180.27|6299.84|6179.84|10
1655260100000|2022-06-15 02:28:20|6300.68|6180.68|6301.19|6181.19|6301.21|6181.21|6300.43|6180.43|10
1655260110000|2022-06-15 02:28:30|6301.26|6181.26|6302.41|6182.41|6302.41|6182.41|6301.26|6181.26|10
1655260120000|2022-06-15 02:28:40|6302.43|6182.43|6301.65|6181.65|6302.56|6182.56|6301.65|6181.65|10
1655260130000|2022-06-15 02:28:50|6301.73|6181.73|6301.07|6181.07|6301.94|6181.94|6300.99|6180.99|9
1655260140000|2022-06-15 02:29:00|6301.45|6181.45|6302.32|6182.32|6302.32|6182.32|6301.08|6181.08|10
1655260150000|2022-06-15 02:29:10|6302.25|6182.25|6302.71|6182.71|6302.75|6182.75|6302.25|6182.25|10
1655260160000|2022-06-15 02:29:20|6302.47|6182.47|6302.43|6182.43|6302.72|6182.72|6302.15|6182.15|10
1655260170000|2022-06-15 02:29:30|6302.37|6182.37|6302.04|6182.04|6302.37|6182.37|6300.51|6180.51|10
1655260180000|2022-06-15 02:29:40|6302.49|6182.49|6300.72|6180.72|6302.49|6182.49|6300.72|6180.72|10
1655260190000|2022-06-15 02:29:50|6301.18|6181.18|6302|6182|6302|6182|6301.15|6181.15|10
1655260200000|2022-06-15 02:30:00|6302.24|6182.24|6302.31|6182.31|6302.32|6182.32|6301.82|6181.82|10
1655260210000|2022-06-15 02:30:10|6302.06|6182.06|6303.36|6183.36|6303.36|6183.36|6302.06|6182.06|10
1655260220000|2022-06-15 02:30:20|6302.82|6182.82|6303.49|6183.49|6303.85|6183.85|6302.82|6182.82|9
1655260230000|2022-06-15 02:30:30|6303.7|6183.7|6303.44|6183.44|6303.7|6183.7|6302.99|6182.99|9
1655260240000|2022-06-15 02:30:40|6302.78|6182.78|6302.17|6182.17|6303.48|6183.48|6302.05|6182.05|10
1655260250000|2022-06-15 02:30:50|6302.28|6182.28|6301.93|6181.93|6302.51|6182.51|6301.74|6181.74|9
1655260260000|2022-06-15 02:31:00|6302.04|6182.04|6302.43|6182.43|6302.43|6182.43|6301.86|6181.86|10
1655260270000|2022-06-15 02:31:10|6302.05|6182.05|6302.47|6182.47|6302.55|6182.55|6302|6182|9
1655260280000|2022-06-15 02:31:20|6301.96|6181.96|6301.81|6181.81|6302.67|6182.67|6301.16|6181.16|10
1655260290000|2022-06-15 02:31:30|6301.76|6181.76|6300.62|6180.62|6302.03|6182.03|6300.28|6180.28|10
1655260300000|2022-06-15 02:31:40|6299.38|6179.38|6292.84|6172.84|6299.38|6179.38|6292.74|6172.74|10
1655260310000|2022-06-15 02:31:50|6292.73|6172.73|6291.74|6171.74|6292.73|6172.73|6291.38|6171.38|10
1655260320000|2022-06-15 02:32:00|6291.54|6171.54|6290.72|6170.72|6291.93|6171.93|6290.7|6170.7|10
1655260330000|2022-06-15 02:32:10|6290.95|6170.95|6289|6169|6290.95|6170.95|6289|6169|10
1655260340000|2022-06-15 02:32:20|6288.99|6168.99|6287.68|6167.68|6288.99|6168.99|6287.68|6167.68|10
1655260350000|2022-06-15 02:32:30|6287.67|6167.67|6285.97|6165.97|6287.67|6167.67|6285.97|6165.97|9
1655260360000|2022-06-15 02:32:40|6286.05|6166.05|6285.86|6165.86|6286.28|6166.28|6285.53|6165.53|9
1655260370000|2022-06-15 02:32:50|6285.85|6165.85|6284.75|6164.75|6285.85|6165.85|6284.37|6164.37|10
1655260380000|2022-06-15 02:33:00|6284.63|6164.63|6284.81|6164.81|6285.02|6165.02|6284.51|6164.51|9
1655260390000|2022-06-15 02:33:10|6285.58|6165.58|6286.51|6166.51|6286.58|6166.58|6285.58|6165.58|10
1655260400000|2022-06-15 02:33:20|6286.58|6166.58|6286.45|6166.45|6287.03|6167.03|6286.34|6166.34|10
1655260410000|2022-06-15 02:33:30|6286.52|6166.52|6287.18|6167.18|6287.39|6167.39|6286.52|6166.52|10
1655260420000|2022-06-15 02:33:40|6287.33|6167.33|6287.08|6167.08|6287.74|6167.74|6286.9|6166.9|10
1655260430000|2022-06-15 02:33:50|6287|6167|6286.88|6166.88|6287|6167|6286.77|6166.77|10
1655260440000|2022-06-15 02:34:00|6286.67|6166.67|6285.55|6165.55|6286.69|6166.69|6285.55|6165.55|10
1655260450000|2022-06-15 02:34:10|6285.76|6165.76|6285.97|6165.97|6286.12|6166.12|6285.74|6165.74|10
1655260460000|2022-06-15 02:34:20|6286.07|6166.07|6286.21|6166.21|6286.22|6166.22|6285.89|6165.89|10
1655260470000|2022-06-15 02:34:30|6286.33|6166.33|6285.89|6165.89|6286.69|6166.69|6285.66|6165.66|10
1655260480000|2022-06-15 02:34:40|6285.98|6165.98|6284.49|6164.49|6285.98|6165.98|6284.49|6164.49|9
1655260490000|2022-06-15 02:34:50|6284.39|6164.39|6284.08|6164.08|6284.39|6164.39|6283.93|6163.93|10
1655260500000|2022-06-15 02:35:00|6284.05|6164.05|6282.28|6162.28|6284.06|6164.06|6282.16|6162.16|10
1655260510000|2022-06-15 02:35:10|6281.79|6161.79|6281.89|6161.89|6281.96|6161.96|6281.4|6161.4|9
1655260520000|2022-06-15 02:35:20|6281.87|6161.87|6282.44|6162.44|6282.44|6162.44|6281.73|6161.73|10
1655260530000|2022-06-15 02:35:30|6282.56|6162.56|6283.33|6163.33|6283.35|6163.35|6282.56|6162.56|10
1655260540000|2022-06-15 02:35:40|6283.07|6163.07|6283.16|6163.16|6283.4|6163.4|6283.07|6163.07|10
1655260550000|2022-06-15 02:35:50|6283.43|6163.43|6283.14|6163.14|6283.56|6163.56|6283.14|6163.14|10
1655260560000|2022-06-15 02:36:00|6283.09|6163.09|6282.72|6162.72|6283.09|6163.09|6282.67|6162.67|10
1655260570000|2022-06-15 02:36:10|6282.74|6162.74|6282.08|6162.08|6282.74|6162.74|6282.08|6162.08|10
1655260580000|2022-06-15 02:36:20|6282.02|6162.02|6279.52|6159.52|6282.02|6162.02|6279.52|6159.52|10
1655260590000|2022-06-15 02:36:30|6279.53|6159.53|6279.87|6159.87|6280.1|6160.1|6279.53|6159.53|9
1655260600000|2022-06-15 02:36:40|6280.01|6160.01|6278|6158|6280.01|6160.01|6278|6158|10
1655260610000|2022-06-15 02:36:50|6278.03|6158.03|6279.23|6159.23|6279.23|6159.23|6277.79|6157.79|10
1655260620000|2022-06-15 02:37:00|6279.66|6159.66|6282.07|6162.07|6282.07|6162.07|6279.66|6159.66|10
1655260630000|2022-06-15 02:37:10|6282.68|6162.68|6285.03|6165.03|6285.03|6165.03|6282.68|6162.68|10
1655260640000|2022-06-15 02:37:20|6284.69|6164.69|6285.46|6165.46|6286.11|6166.11|6284.68|6164.68|9
1655260650000|2022-06-15 02:37:30|6285.52|6165.52|6285.7|6165.7|6285.86|6165.86|6285.47|6165.47|10
1655260660000|2022-06-15 02:37:40|6285.78|6165.78|6286.32|6166.32|6286.33|6166.33|6285.78|6165.78|10
1655260670000|2022-06-15 02:37:50|6286.56|6166.56|6286.46|6166.46|6286.72|6166.72|6286.42|6166.42|9
1655260680000|2022-06-15 02:38:00|6286.23|6166.23|6286.62|6166.62|6286.85|6166.85|6286.22|6166.22|10
1655260690000|2022-06-15 02:38:10|6286.59|6166.59|6286.86|6166.86|6286.94|6166.94|6286.52|6166.52|9
1655260700000|2022-06-15 02:38:20|6286.96|6166.96|6287.12|6167.12|6287.32|6167.32|6286.63|6166.63|10
1655260710000|2022-06-15 02:38:30|6286.49|6166.49|6287.02|6167.02|6287.02|6167.02|6286.3|6166.3|9
1655260720000|2022-06-15 02:38:40|6286.85|6166.85|6288.01|6168.01|6288.01|6168.01|6286.85|6166.85|10
1655260730000|2022-06-15 02:38:50|6287.65|6167.65|6288.35|6168.35|6288.35|6168.35|6287.65|6167.65|10
1655260740000|2022-06-15 02:39:00|6288.16|6168.16|6287.66|6167.66|6288.36|6168.36|6287.59|6167.59|10
1655260750000|2022-06-15 02:39:10|6287.58|6167.58|6287.39|6167.39|6287.72|6167.72|6287.22|6167.22|10
1655260760000|2022-06-15 02:39:20|6287.23|6167.23|6287.38|6167.38|6287.84|6167.84|6287.23|6167.23|10
1655260770000|2022-06-15 02:39:30|6287.79|6167.79|6287.73|6167.73|6287.95|6167.95|6287.51|6167.51|10
1655260780000|2022-06-15 02:39:40|6288.28|6168.28|6287.47|6167.47|6288.35|6168.35|6286.95|6166.95|10
1655260790000|2022-06-15 02:39:50|6287|6167|6286.29|6166.29|6287.41|6167.41|6286.29|6166.29|10
1655260800000|2022-06-15 02:40:00|6286.4|6166.4|6286.37|6166.37|6286.55|6166.55|6286.31|6166.31|10
1655260810000|2022-06-15 02:40:10|6286.4|6166.4|6286.66|6166.66|6286.76|6166.76|6286.4|6166.4|10
1655260820000|2022-06-15 02:40:20|6286.61|6166.61|6287.07|6167.07|6287.46|6167.46|6286.61|6166.61|10
1655260830000|2022-06-15 02:40:30|6287.49|6167.49|6287.41|6167.41|6288.55|6168.55|6287.27|6167.27|10
1655260840000|2022-06-15 02:40:40|6288|6168|6290.25|6170.25|6290.25|6170.25|6287.99|6167.99|10
1655260850000|2022-06-15 02:40:50|6290.68|6170.68|6291.82|6171.82|6291.95|6171.95|6290.68|6170.68|10
1655260860000|2022-06-15 02:41:00|6292.21|6172.21|6292.91|6172.91|6293.04|6173.04|6291.9|6171.9|9
1655260870000|2022-06-15 02:41:10|6293.58|6173.58|6292.98|6172.98|6293.62|6173.62|6292.98|6172.98|9
1655260880000|2022-06-15 02:41:20|6293.36|6173.36|6293.19|6173.19|6293.47|6173.47|6293.09|6173.09|10
1655260890000|2022-06-15 02:41:30|6293.21|6173.21|6293.3|6173.3|6293.46|6173.46|6293.07|6173.07|10
1655260900000|2022-06-15 02:41:40|6293.37|6173.37|6294.9|6174.9|6295.18|6175.18|6293.37|6173.37|10
1655260910000|2022-06-15 02:41:50|6295.03|6175.03|6294.91|6174.91|6295.2|6175.2|6294.67|6174.67|10
1655260920000|2022-06-15 02:42:00|6294.57|6174.57|6294.05|6174.05|6294.57|6174.57|6293.64|6173.64|10
1655260930000|2022-06-15 02:42:10|6294.02|6174.02|6293.72|6173.72|6294.09|6174.09|6293.72|6173.72|10
1655260940000|2022-06-15 02:42:20|6294.11|6174.11|6293.6|6173.6|6294.41|6174.41|6293.44|6173.44|10
1655260950000|2022-06-15 02:42:30|6293.16|6173.16|6291.45|6171.45|6293.16|6173.16|6291.45|6171.45|10
1655260960000|2022-06-15 02:42:40|6291.43|6171.43|6289.06|6169.06|6292.5|6172.5|6289.06|6169.06|10
1655260970000|2022-06-15 02:42:50|6287.61|6167.61|6283.37|6163.37|6287.61|6167.61|6283.37|6163.37|10
1655260980000|2022-06-15 02:43:00|6283.31|6163.31|6280.03|6160.03|6283.31|6163.31|6280.03|6160.03|10
1655260990000|2022-06-15 02:43:10|6279.9|6159.9|6277.35|6157.35|6279.9|6159.9|6277.35|6157.35|10
1655261000000|2022-06-15 02:43:20|6277.04|6157.04|6275.04|6155.04|6277.09|6157.09|6275.04|6155.04|10
1655261010000|2022-06-15 02:43:30|6275.28|6155.28|6272.9|6152.9|6275.55|6155.55|6272.9|6152.9|10
1655261020000|2022-06-15 02:43:40|6273.03|6153.03|6269.95|6149.95|6273.29|6153.29|6269.95|6149.95|10
1655261030000|2022-06-15 02:43:50|6269.82|6149.82|6269.73|6149.73|6269.9|6149.9|6269.18|6149.18|10
1655261040000|2022-06-15 02:44:00|6269.98|6149.98|6269.25|6149.25|6269.98|6149.98|6269.14|6149.14|9
1655261050000|2022-06-15 02:44:10|6269.49|6149.49|6269.04|6149.04|6269.49|6149.49|6268.84|6148.84|10
1655261060000|2022-06-15 02:44:20|6268.76|6148.76|6267.78|6147.78|6268.76|6148.76|6267.78|6147.78|10
1655261070000|2022-06-15 02:44:30|6267.88|6147.88|6266.3|6146.3|6267.88|6147.88|6266.24|6146.24|10
1655261080000|2022-06-15 02:44:40|6266.05|6146.05|6263.88|6143.88|6266.05|6146.05|6263.88|6143.88|10
1655261090000|2022-06-15 02:44:50|6264.45|6144.45|6265.27|6145.27|6265.48|6145.48|6264.27|6144.27|10
1655261100000|2022-06-15 02:45:00|6265.28|6145.28|6266.41|6146.41|6266.41|6146.41|6265.28|6145.28|9
1655261110000|2022-06-15 02:45:10|6266.59|6146.59|6267.01|6147.01|6267.11|6147.11|6266.51|6146.51|10
1655261120000|2022-06-15 02:45:20|6266.69|6146.69|6269.56|6149.56|6269.56|6149.56|6266.69|6146.69|10
1655261130000|2022-06-15 02:45:30|6269.37|6149.37|6271.81|6151.81|6271.81|6151.81|6269.37|6149.37|10
1655261140000|2022-06-15 02:45:40|6271.83|6151.83|6273.09|6153.09|6273.33|6153.33|6271.83|6151.83|10
1655261150000|2022-06-15 02:45:50|6272.55|6152.55|6272.84|6152.84|6273.03|6153.03|6272.55|6152.55|10
1655261160000|2022-06-15 02:46:00|6272.89|6152.89|6271.88|6151.88|6273.03|6153.03|6271.88|6151.88|10
1655261170000|2022-06-15 02:46:10|6271.72|6151.72|6271.58|6151.58|6272|6152|6271.52|6151.52|9
1655261180000|2022-06-15 02:46:20|6272.04|6152.04|6272.8|6152.8|6272.8|6152.8|6271.57|6151.57|9
1655261190000|2022-06-15 02:46:30|6272.53|6152.53|6273.71|6153.71|6273.71|6153.71|6272.21|6152.21|10
1655261200000|2022-06-15 02:46:40|6273.15|6153.15|6273.49|6153.49|6273.82|6153.82|6272.73|6152.73|10
1655261210000|2022-06-15 02:46:50|6272.83|6152.83|6273.21|6153.21|6273.55|6153.55|6272.47|6152.47|10
1655261220000|2022-06-15 02:47:00|6273.54|6153.54|6273.36|6153.36|6273.54|6153.54|6273.15|6153.15|10
1655261230000|2022-06-15 02:47:10|6273.09|6153.09|6272.93|6152.93|6273.45|6153.45|6272.93|6152.93|9
1655261240000|2022-06-15 02:47:20|6273.01|6153.01|6272.31|6152.31|6273.01|6153.01|6272.22|6152.22|10
1655261250000|2022-06-15 02:47:30|6272.08|6152.08|6272.08|6152.08|6272.08|6152.08|6271.79|6151.79|9
1655261260000|2022-06-15 02:47:40|6272.24|6152.24|6273.08|6153.08|6273.27|6153.27|6272.24|6152.24|9
1655261270000|2022-06-15 02:47:50|6273.06|6153.06|6273|6153|6273.23|6153.23|6272.92|6152.92|7
1655261280000|2022-06-15 02:48:00|6272.89|6152.89|6273.21|6153.21|6273.23|6153.23|6272.68|6152.68|10
1655261290000|2022-06-15 02:48:10|6272.98|6152.98|6272.31|6152.31|6273.06|6153.06|6272.31|6152.31|8
1655261300000|2022-06-15 02:48:20|6271.13|6151.13|6271.59|6151.59|6271.59|6151.59|6271.01|6151.01|9
1655261310000|2022-06-15 02:48:30|6271.62|6151.62|6272.4|6152.4|6272.51|6152.51|6271.62|6151.62|10
1655261320000|2022-06-15 02:48:40|6272.41|6152.41|6273.33|6153.33|6273.33|6153.33|6272.33|6152.33|10
1655261330000|2022-06-15 02:48:50|6273.44|6153.44|6273.66|6153.66|6273.79|6153.79|6273.44|6153.44|10
1655261340000|2022-06-15 02:49:00|6273.61|6153.61|6272.05|6152.05|6273.61|6153.61|6272.05|6152.05|10
1655261350000|2022-06-15 02:49:10|6272.16|6152.16|6272.24|6152.24|6272.26|6152.26|6271.8|6151.8|9
1655261360000|2022-06-15 02:49:20|6272.1|6152.1|6272.38|6152.38|6272.73|6152.73|6272.1|6152.1|9
1655261370000|2022-06-15 02:49:30|6272.53|6152.53|6272.56|6152.56|6272.62|6152.62|6271.95|6151.95|10
1655261380000|2022-06-15 02:49:40|6272.63|6152.63|6274.15|6154.15|6274.15|6154.15|6272.59|6152.59|10
1655261390000|2022-06-15 02:49:50|6274.17|6154.17|6273.96|6153.96|6274.44|6154.44|6273.96|6153.96|9
1655261400000|2022-06-15 02:50:00|6274.07|6154.07|6274.28|6154.28|6274.55|6154.55|6274.07|6154.07|10
1655261410000|2022-06-15 02:50:10|6274.53|6154.53|6275.45|6155.45|6275.53|6155.53|6274.53|6154.53|10
1655261420000|2022-06-15 02:50:20|6275.77|6155.77|6277.31|6157.31|6277.31|6157.31|6275.65|6155.65|9
1655261430000|2022-06-15 02:50:30|6277.79|6157.79|6279.17|6159.17|6279.29|6159.29|6277.79|6157.79|10
1655261440000|2022-06-15 02:50:40|6279.14|6159.14|6279.83|6159.83|6279.83|6159.83|6278.96|6158.96|10
1655261450000|2022-06-15 02:50:50|6279.71|6159.71|6280.06|6160.06|6280.17|6160.17|6279.66|6159.66|9
1655261460000|2022-06-15 02:51:00|6280.05|6160.05|6280.12|6160.12|6280.18|6160.18|6279.76|6159.76|10
1655261470000|2022-06-15 02:51:10|6280.28|6160.28|6280.15|6160.15|6280.3|6160.3|6280.13|6160.13|9
1655261480000|2022-06-15 02:51:20|6280.22|6160.22|6281.22|6161.22|6281.22|6161.22|6280.22|6160.22|10
1655261490000|2022-06-15 02:51:30|6281.08|6161.08|6281.34|6161.34|6281.44|6161.44|6280.85|6160.85|10
1655261500000|2022-06-15 02:51:40|6281.33|6161.33|6280.4|6160.4|6281.33|6161.33|6280.4|6160.4|9
1655261510000|2022-06-15 02:51:50|6280.13|6160.13|6277.54|6157.54|6280.13|6160.13|6277.54|6157.54|10
1655261520000|2022-06-15 02:52:00|6277.08|6157.08|6276.96|6156.96|6277.12|6157.12|6276.77|6156.77|10
1655261530000|2022-06-15 02:52:10|6277.11|6157.11|6279.52|6159.52|6279.52|6159.52|6277.1|6157.1|10
1655261540000|2022-06-15 02:52:20|6279.67|6159.67|6279.92|6159.92|6280.98|6160.98|6279.67|6159.67|10
1655261550000|2022-06-15 02:52:30|6279.47|6159.47|6280.84|6160.84|6280.84|6160.84|6279.38|6159.38|10
1655261560000|2022-06-15 02:52:40|6280.73|6160.73|6279.26|6159.26|6281.12|6161.12|6278.95|6158.95|10
1655261570000|2022-06-15 02:52:50|6279.02|6159.02|6277.06|6157.06|6279.2|6159.2|6276.68|6156.68|10
1655261580000|2022-06-15 02:53:00|6276.43|6156.43|6276.67|6156.67|6277.13|6157.13|6275.53|6155.53|10
1655261590000|2022-06-15 02:53:10|6276.08|6156.08|6276.88|6156.88|6276.88|6156.88|6275.7|6155.7|10
1655261600000|2022-06-15 02:53:20|6276.94|6156.94|6275.4|6155.4|6276.97|6156.97|6275.4|6155.4|10
1655261610000|2022-06-15 02:53:30|6275.29|6155.29|6274.81|6154.81|6275.89|6155.89|6274.62|6154.62|10
1655261620000|2022-06-15 02:53:40|6274.91|6154.91|6274.63|6154.63|6276.02|6156.02|6274.63|6154.63|10
1655261630000|2022-06-15 02:53:50|6274.28|6154.28|6273.76|6153.76|6274.3|6154.3|6273.41|6153.41|10
1655261640000|2022-06-15 02:54:00|6273.85|6153.85|6272.26|6152.26|6273.85|6153.85|6272.26|6152.26|10
1655261650000|2022-06-15 02:54:10|6272.24|6152.24|6270.57|6150.57|6272.24|6152.24|6270.57|6150.57|9
1655261660000|2022-06-15 02:54:20|6270.39|6150.39|6269.61|6149.61|6270.39|6150.39|6269.38|6149.38|9
1655261670000|2022-06-15 02:54:30|6269.66|6149.66|6270.2|6150.2|6270.2|6150.2|6269.52|6149.52|9
1655261680000|2022-06-15 02:54:40|6270.4|6150.4|6270.78|6150.78|6270.86|6150.86|6270.29|6150.29|10
1655261690000|2022-06-15 02:54:50|6270.65|6150.65|6269.59|6149.59|6270.65|6150.65|6269.57|6149.57|8
1655261700000|2022-06-15 02:55:00|6269.32|6149.32|6270.04|6150.04|6270.04|6150.04|6269.32|6149.32|10
1655261710000|2022-06-15 02:55:10|6269.97|6149.97|6270.42|6150.42|6270.42|6150.42|6269.85|6149.85|9
1655261720000|2022-06-15 02:55:20|6270.31|6150.31|6270.95|6150.95|6271.03|6151.03|6270.31|6150.31|10
1655261730000|2022-06-15 02:55:30|6271.06|6151.06|6270.6|6150.6|6271.15|6151.15|6270.6|6150.6|10
1655261740000|2022-06-15 02:55:40|6270.67|6150.67|6270.87|6150.87|6270.87|6150.87|6270.41|6150.41|10
1655261750000|2022-06-15 02:55:50|6270.85|6150.85|6271.06|6151.06|6271.29|6151.29|6270.85|6150.85|10
1655261760000|2022-06-15 02:56:00|6271.27|6151.27|6271.17|6151.17|6271.27|6151.27|6270.87|6150.87|10
1655261770000|2022-06-15 02:56:10|6271.09|6151.09|6270.92|6150.92|6271.09|6151.09|6270.71|6150.71|10
1655261780000|2022-06-15 02:56:20|6270.95|6150.95|6271|6151|6271.52|6151.52|6270.9|6150.9|10
1655261790000|2022-06-15 02:56:30|6270.94|6150.94|6271.64|6151.64|6271.64|6151.64|6270.64|6150.64|10
1655261800000|2022-06-15 02:56:40|6271.79|6151.79|6272.34|6152.34|6272.61|6152.61|6271.7|6151.7|9
1655261810000|2022-06-15 02:56:50|6272.52|6152.52|6275.44|6155.44|6275.44|6155.44|6272.52|6152.52|10
1655261820000|2022-06-15 02:57:00|6275.38|6155.38|6276.74|6156.74|6276.85|6156.85|6275.37|6155.37|10
1655261830000|2022-06-15 02:57:10|6277.03|6157.03|6278.46|6158.46|6278.48|6158.48|6277.03|6157.03|10
1655261840000|2022-06-15 02:57:20|6278.36|6158.36|6279.74|6159.74|6280.1|6160.1|6278.36|6158.36|9
1655261850000|2022-06-15 02:57:30|6279.52|6159.52|6280.09|6160.09|6280.4|6160.4|6279.52|6159.52|10
1655261860000|2022-06-15 02:57:40|6280.47|6160.47|6281.07|6161.07|6281.07|6161.07|6280.29|6160.29|10
1655261870000|2022-06-15 02:57:50|6281.05|6161.05|6281.33|6161.33|6281.35|6161.35|6281.05|6161.05|10
1655261880000|2022-06-15 02:58:00|6281.51|6161.51|6281.86|6161.86|6281.87|6161.87|6281.36|6161.36|10
1655261890000|2022-06-15 02:58:10|6281.54|6161.54|6282.95|6162.95|6283.05|6163.05|6281.54|6161.54|10
1655261900000|2022-06-15 02:58:20|6283.27|6163.27|6285|6165|6285|6165|6283.17|6163.17|9
1655261910000|2022-06-15 02:58:30|6284.88|6164.88|6285.12|6165.12|6285.74|6165.74|6284.85|6164.85|10
1655261920000|2022-06-15 02:58:40|6285.14|6165.14|6285.82|6165.82|6286.29|6166.29|6285.14|6165.14|10
1655261930000|2022-06-15 02:58:50|6286.03|6166.03|6285.82|6165.82|6286.03|6166.03|6285.52|6165.52|10
1655261940000|2022-06-15 02:59:00|6285.83|6165.83|6285.5|6165.5|6285.92|6165.92|6285.04|6165.04|10
1655261950000|2022-06-15 02:59:10|6285.45|6165.45|6283.38|6163.38|6285.45|6165.45|6283.22|6163.22|10
1655261960000|2022-06-15 02:59:20|6283.36|6163.36|6284.41|6164.41|6284.41|6164.41|6283.18|6163.18|9
1655261970000|2022-06-15 02:59:30|6284.1|6164.1|6284.37|6164.37|6284.75|6164.75|6283.46|6163.46|10
1655261980000|2022-06-15 02:59:40|6284.62|6164.62|6284.76|6164.76|6285.11|6165.11|6284.38|6164.38|10
1655261990000|2022-06-15 02:59:50|6284.92|6164.92|6286.14|6166.14|6286.19|6166.19|6284.92|6164.92|10
1655262000000|2022-06-15 03:00:00|6287|6167|6287.37|6167.37|6287.37|6167.37|6285.89|6165.89|9
1655262010000|2022-06-15 03:00:10|6288.81|6168.81|6291.01|6171.01|6291.01|6171.01|6288.81|6168.81|10
1655262020000|2022-06-15 03:00:20|6290.95|6170.95|6292.26|6172.26|6292.42|6172.42|6290.95|6170.95|10
1655262030000|2022-06-15 03:00:30|6292.25|6172.25|6292.3|6172.3|6292.56|6172.56|6291.99|6171.99|10
1655262040000|2022-06-15 03:00:40|6292.39|6172.39|6293.78|6173.78|6294.18|6174.18|6292.22|6172.22|10
1655262050000|2022-06-15 03:00:50|6294.23|6174.23|6292.96|6172.96|6294.31|6174.31|6291.81|6171.81|10
1655262060000|2022-06-15 03:01:00|6292.79|6172.79|6291.63|6171.63|6294|6174|6291.63|6171.63|10
1655262070000|2022-06-15 03:01:10|6291.73|6171.73|6291.79|6171.79|6292|6172|6291.37|6171.37|10
1655262080000|2022-06-15 03:01:20|6291.78|6171.78|6290.87|6170.87|6291.78|6171.78|6290.87|6170.87|10
1655262090000|2022-06-15 03:01:30|6290.78|6170.78|6291.38|6171.38|6291.38|6171.38|6290.78|6170.78|8
1655262100000|2022-06-15 03:01:40|6291.41|6171.41|6292.82|6172.82|6292.82|6172.82|6291.41|6171.41|10
1655262110000|2022-06-15 03:01:50|6293|6173|6293.05|6173.05|6293.15|6173.15|6292.93|6172.93|10
1655262120000|2022-06-15 03:02:00|6293.23|6173.23|6293.75|6173.75|6293.85|6173.85|6293.23|6173.23|10
1655262130000|2022-06-15 03:02:10|6294.22|6174.22|6294.85|6174.85|6294.85|6174.85|6294.21|6174.21|9
1655262140000|2022-06-15 03:02:20|6295.18|6175.18|6296.59|6176.59|6296.59|6176.59|6295.09|6175.09|10
1655262150000|2022-06-15 03:02:30|6296.67|6176.67|6298.57|6178.57|6298.57|6178.57|6296.67|6176.67|10
1655262160000|2022-06-15 03:02:40|6299.06|6179.06|6299.53|6179.53|6299.63|6179.63|6299.04|6179.04|10
1655262170000|2022-06-15 03:02:50|6300.38|6180.38|6301.63|6181.63|6301.75|6181.75|6300.38|6180.38|10
1655262180000|2022-06-15 03:03:00|6301.41|6181.41|6300.98|6180.98|6301.69|6181.69|6300.72|6180.72|10
1655262190000|2022-06-15 03:03:10|6300.73|6180.73|6301.73|6181.73|6301.73|6181.73|6300.73|6180.73|10
1655262200000|2022-06-15 03:03:20|6301.84|6181.84|6302.52|6182.52|6303.35|6183.35|6301.37|6181.37|10
1655262210000|2022-06-15 03:03:30|6302.6|6182.6|6302.63|6182.63|6302.78|6182.78|6301.67|6181.67|10
1655262220000|2022-06-15 03:03:40|6303.36|6183.36|6305.14|6185.14|6305.14|6185.14|6302.86|6182.86|10
1655262230000|2022-06-15 03:03:50|6304.53|6184.53|6304.37|6184.37|6304.53|6184.53|6303.5|6183.5|9
1655262240000|2022-06-15 03:04:00|6304.57|6184.57|6302.29|6182.29|6304.57|6184.57|6302.29|6182.29|10
1655262250000|2022-06-15 03:04:10|6302.43|6182.43|6301.95|6181.95|6302.48|6182.48|6301.44|6181.44|10
1655262260000|2022-06-15 03:04:20|6301.85|6181.85|6301.92|6181.92|6302.59|6182.59|6301.56|6181.56|10
1655262270000|2022-06-15 03:04:30|6302.54|6182.54|6301.66|6181.66|6302.54|6182.54|6301.15|6181.15|10
1655262280000|2022-06-15 03:04:40|6301.56|6181.56|6300.77|6180.77|6301.58|6181.58|6300.7|6180.7|9
1655262290000|2022-06-15 03:04:50|6299.79|6179.79|6299.54|6179.54|6300.13|6180.13|6299.53|6179.53|10
1655262300000|2022-06-15 03:05:00|6299.65|6179.65|6299.12|6179.12|6299.66|6179.66|6299.12|6179.12|10
1655262310000|2022-06-15 03:05:10|6299.23|6179.23|6298.88|6178.88|6299.55|6179.55|6298.88|6178.88|10
1655262320000|2022-06-15 03:05:20|6299.36|6179.36|6298.23|6178.23|6299.36|6179.36|6298.23|6178.23|10
1655262330000|2022-06-15 03:05:30|6298.31|6178.31|6297.8|6177.8|6298.31|6178.31|6297.77|6177.77|10
1655262340000|2022-06-15 03:05:40|6297.76|6177.76|6297.37|6177.37|6297.88|6177.88|6297.37|6177.37|9
1655262350000|2022-06-15 03:05:50|6297.9|6177.9|6298.27|6178.27|6298.27|6178.27|6297.7|6177.7|8
1655262360000|2022-06-15 03:06:00|6298.26|6178.26|6298.11|6178.11|6298.55|6178.55|6297.91|6177.91|10
1655262370000|2022-06-15 03:06:10|6297.58|6177.58|6297.29|6177.29|6297.79|6177.79|6297.29|6177.29|10
1655262380000|2022-06-15 03:06:20|6297.3|6177.3|6297.6|6177.6|6297.75|6177.75|6297.08|6177.08|8
1655262390000|2022-06-15 03:06:30|6297.61|6177.61|6297.29|6177.29|6297.61|6177.61|6297.2|6177.2|10
1655262400000|2022-06-15 03:06:40|6297.33|6177.33|6298.3|6178.3|6298.3|6178.3|6297.33|6177.33|10
1655262410000|2022-06-15 03:06:50|6298.02|6178.02|6298.32|6178.32|6298.32|6178.32|6298|6178|9
1655262420000|2022-06-15 03:07:00|6298.39|6178.39|6297.87|6177.87|6298.39|6178.39|6297.68|6177.68|9
1655262430000|2022-06-15 03:07:10|6297.74|6177.74|6298.65|6178.65|6298.65|6178.65|6297.5|6177.5|9
1655262440000|2022-06-15 03:07:20|6298.72|6178.72|6298.18|6178.18|6298.72|6178.72|6298.18|6178.18|8
1655262450000|2022-06-15 03:07:30|6297.89|6177.89|6294.97|6174.97|6297.91|6177.91|6294.97|6174.97|10
1655262460000|2022-06-15 03:07:40|6294.65|6174.65|6290.93|6170.93|6294.65|6174.65|6290.84|6170.84|10
1655262470000|2022-06-15 03:07:50|6290.51|6170.51|6288.25|6168.25|6290.51|6170.51|6288.25|6168.25|10
1655262480000|2022-06-15 03:08:00|6288.75|6168.75|6288.01|6168.01|6288.75|6168.75|6287.75|6167.75|10
1655262490000|2022-06-15 03:08:10|6287.82|6167.82|6285.79|6165.79|6287.82|6167.82|6285.79|6165.79|10
1655262500000|2022-06-15 03:08:20|6285.45|6165.45|6282.43|6162.43|6285.45|6165.45|6282.43|6162.43|9
1655262510000|2022-06-15 03:08:30|6281.15|6161.15|6278.55|6158.55|6281.15|6161.15|6278.4|6158.4|10
1655262520000|2022-06-15 03:08:40|6277.6|6157.6|6275.64|6155.64|6277.91|6157.91|6274.99|6154.99|10
1655262530000|2022-06-15 03:08:50|6274.51|6154.51|6272.78|6152.78|6274.51|6154.51|6272.78|6152.78|9
1655262540000|2022-06-15 03:09:00|6270.72|6150.72|6266.37|6146.37|6270.72|6150.72|6266.37|6146.37|10
1655262550000|2022-06-15 03:09:10|6266.27|6146.27|6262.85|6142.85|6266.27|6146.27|6262.79|6142.79|10
1655262560000|2022-06-15 03:09:20|6262.75|6142.75|6262.55|6142.55|6263.05|6143.05|6262.07|6142.07|8
1655262570000|2022-06-15 03:09:30|6261.97|6141.97|6260.25|6140.25|6261.97|6141.97|6260.25|6140.25|9
1655262580000|2022-06-15 03:09:40|6260.32|6140.32|6256.71|6136.71|6260.32|6140.32|6256.71|6136.71|10
1655262590000|2022-06-15 03:09:50|6256.4|6136.4|6251.18|6131.18|6256.4|6136.4|6251.18|6131.18|10
1655262600000|2022-06-15 03:10:00|6251.01|6131.01|6248.59|6128.59|6251.18|6131.18|6248.59|6128.59|8
1655262610000|2022-06-15 03:10:10|6246.74|6126.74|6244.5|6124.5|6246.91|6126.91|6244.5|6124.5|10
1655262620000|2022-06-15 03:10:20|6243.96|6123.96|6240.15|6120.15|6244.26|6124.26|6240.15|6120.15|10
1655262630000|2022-06-15 03:10:30|6238.54|6118.54|6233.42|6113.42|6238.69|6118.69|6233.42|6113.42|10
1655262640000|2022-06-15 03:10:40|6233.61|6113.61|6234.14|6114.14|6234.35|6114.35|6233.51|6113.51|10
1655262650000|2022-06-15 03:10:50|6234.58|6114.58|6234.02|6114.02|6234.73|6114.73|6233.41|6113.41|10
1655262660000|2022-06-15 03:11:00|6233.99|6113.99|6234.9|6114.9|6234.9|6114.9|6232.81|6112.81|10
1655262670000|2022-06-15 03:11:10|6235.17|6115.17|6237.71|6117.71|6237.71|6117.71|6235|6115|10
1655262680000|2022-06-15 03:11:20|6237.81|6117.81|6238.66|6118.66|6239.62|6119.62|6237.81|6117.81|10
1655262690000|2022-06-15 03:11:30|6239.83|6119.83|6237.06|6117.06|6239.83|6119.83|6236.54|6116.54|10
1655262700000|2022-06-15 03:11:40|6236.8|6116.8|6236.87|6116.87|6237.88|6117.88|6236.8|6116.8|10
1655262710000|2022-06-15 03:11:50|6237.27|6117.27|6237.63|6117.63|6238.64|6118.64|6236.73|6116.73|10
1655262720000|2022-06-15 03:12:00|6237.84|6117.84|6237.81|6117.81|6237.84|6117.84|6236.22|6116.22|10
1655262730000|2022-06-15 03:12:10|6237.37|6117.37|6239.67|6119.67|6239.67|6119.67|6237.37|6117.37|10
1655262740000|2022-06-15 03:12:20|6239.89|6119.89|6240.69|6120.69|6240.87|6120.87|6239.5|6119.5|10
1655262750000|2022-06-15 03:12:30|6240.96|6120.96|6241.26|6121.26|6241.35|6121.35|6240.78|6120.78|9
1655262760000|2022-06-15 03:12:40|6241.35|6121.35|6243.32|6123.32|6243.44|6123.44|6241.35|6121.35|10
1655262770000|2022-06-15 03:12:50|6243.38|6123.38|6245.05|6125.05|6245.47|6125.47|6243.38|6123.38|10
1655262780000|2022-06-15 03:13:00|6244.84|6124.84|6245.4|6125.4|6246.02|6126.02|6244.84|6124.84|10
1655262790000|2022-06-15 03:13:10|6245.56|6125.56|6245.68|6125.68|6245.76|6125.76|6245.24|6125.24|10
1655262800000|2022-06-15 03:13:20|6245.76|6125.76|6245.18|6125.18|6245.76|6125.76|6245.03|6125.03|10
1655262810000|2022-06-15 03:13:30|6245.43|6125.43|6245.15|6125.15|6245.43|6125.43|6244.84|6124.84|10
1655262820000|2022-06-15 03:13:40|6244.89|6124.89|6245.36|6125.36|6245.36|6125.36|6244.7|6124.7|10
1655262830000|2022-06-15 03:13:50|6245.53|6125.53|6247.77|6127.77|6247.77|6127.77|6245.37|6125.37|10
1655262840000|2022-06-15 03:14:00|6247.34|6127.34|6247.64|6127.64|6247.75|6127.75|6245.86|6125.86|10
1655262850000|2022-06-15 03:14:10|6248.37|6128.37|6248.35|6128.35|6248.64|6128.64|6247.71|6127.71|10
1655262860000|2022-06-15 03:14:20|6247.96|6127.96|6247.69|6127.69|6248.17|6128.17|6247.69|6127.69|10
1655262870000|2022-06-15 03:14:30|6247.22|6127.22|6245.97|6125.97|6247.22|6127.22|6245.97|6125.97|10
1655262880000|2022-06-15 03:14:40|6245.77|6125.77|6245.22|6125.22|6245.84|6125.84|6245.1|6125.1|10
1655262890000|2022-06-15 03:14:50|6245.23|6125.23|6244.89|6124.89|6245.99|6125.99|6244.89|6124.89|10
1655262900000|2022-06-15 03:15:00|6244.61|6124.61|6244.57|6124.57|6245.22|6125.22|6244.56|6124.56|9
1655262910000|2022-06-15 03:15:10|6244.55|6124.55|6242.35|6122.35|6244.56|6124.56|6242.35|6122.35|10
1655262920000|2022-06-15 03:15:20|6242.04|6122.04|6240.85|6120.85|6242.51|6122.51|6240.29|6120.29|10
1655262930000|2022-06-15 03:15:30|6240.99|6120.99|6237.74|6117.74|6240.99|6120.99|6237.74|6117.74|10
1655262940000|2022-06-15 03:15:40|6237.66|6117.66|6236.7|6116.7|6238.39|6118.39|6236.7|6116.7|10
1655262950000|2022-06-15 03:15:50|6236.01|6116.01|6235.4|6115.4|6236.48|6116.48|6235.38|6115.38|10
1655262960000|2022-06-15 03:16:00|6235.25|6115.25|6235.36|6115.36|6235.39|6115.39|6234.71|6114.71|10
1655262970000|2022-06-15 03:16:10|6235.22|6115.22|6235.18|6115.18|6235.62|6115.62|6235.07|6115.07|10
1655262980000|2022-06-15 03:16:20|6235.16|6115.16|6238.74|6118.74|6239.95|6119.95|6235.16|6115.16|10
1655262990000|2022-06-15 03:16:30|6239|6119|6240.98|6120.98|6241.24|6121.24|6239|6119|9
1655263000000|2022-06-15 03:16:40|6241.2|6121.2|6240.92|6120.92|6241.2|6121.2|6240.73|6120.73|10
1655263010000|2022-06-15 03:16:50|6240.87|6120.87|6241.61|6121.61|6241.61|6121.61|6240.87|6120.87|9
1655263020000|2022-06-15 03:17:00|6241.48|6121.48|6240.8|6120.8|6241.85|6121.85|6240.8|6120.8|10
1655263030000|2022-06-15 03:17:10|6240.73|6120.73|6240.39|6120.39|6240.94|6120.94|6240.39|6120.39|10
1655263040000|2022-06-15 03:17:20|6240.24|6120.24|6238.58|6118.58|6240.24|6120.24|6238.58|6118.58|10
1655263050000|2022-06-15 03:17:30|6238.22|6118.22|6236.18|6116.18|6238.49|6118.49|6236.18|6116.18|10
1655263060000|2022-06-15 03:17:40|6236.21|6116.21|6236.7|6116.7|6236.81|6116.81|6236.13|6116.13|10
1655263070000|2022-06-15 03:17:50|6236.42|6116.42|6236.33|6116.33|6236.42|6116.42|6235.85|6115.85|9
1655263080000|2022-06-15 03:18:00|6236.31|6116.31|6235.79|6115.79|6236.77|6116.77|6235.79|6115.79|10
1655263090000|2022-06-15 03:18:10|6235.88|6115.88|6235.01|6115.01|6236.05|6116.05|6234.98|6114.98|9
1655263100000|2022-06-15 03:18:20|6234.77|6114.77|6234.73|6114.73|6234.85|6114.85|6234.47|6114.47|10
1655263110000|2022-06-15 03:18:30|6234.91|6114.91|6234.65|6114.65|6235.32|6115.32|6234.49|6114.49|10
1655263120000|2022-06-15 03:18:40|6235.51|6115.51|6236|6116|6236|6116|6234.98|6114.98|10
1655263130000|2022-06-15 03:18:50|6235.95|6115.95|6235.95|6115.95|6236.07|6116.07|6235.41|6115.41|10
1655263140000|2022-06-15 03:19:00|6235.71|6115.71|6236.36|6116.36|6236.78|6116.78|6234.39|6114.39|10
1655263150000|2022-06-15 03:19:10|6235.42|6115.42|6235.33|6115.33|6236.05|6116.05|6235.3|6115.3|10
1655263160000|2022-06-15 03:19:20|6235.5|6115.5|6235.13|6115.13|6235.57|6115.57|6234.71|6114.71|10
1655263170000|2022-06-15 03:19:30|6234.61|6114.61|6234.32|6114.32|6234.64|6114.64|6234.23|6114.23|9
1655263180000|2022-06-15 03:19:40|6234.44|6114.44|6233.4|6113.4|6234.44|6114.44|6233.4|6113.4|9
1655263190000|2022-06-15 03:19:50|6233.8|6113.8|6234.96|6114.96|6235.01|6115.01|6233.64|6113.64|10
1655263200000|2022-06-15 03:20:00|6235.43|6115.43|6235.32|6115.32|6235.62|6115.62|6235.16|6115.16|10
1655263210000|2022-06-15 03:20:10|6235.09|6115.09|6233.46|6113.46|6235.09|6115.09|6233.46|6113.46|10
1655263220000|2022-06-15 03:20:20|6234|6114|6234.39|6114.39|6234.44|6114.44|6234|6114|10
1655263230000|2022-06-15 03:20:30|6234.34|6114.34|6234.35|6114.35|6234.58|6114.58|6234.34|6114.34|10
1655263240000|2022-06-15 03:20:40|6234.34|6114.34|6234.41|6114.41|6234.76|6114.76|6234.34|6114.34|10
1655263250000|2022-06-15 03:20:50|6234.23|6114.23|6232.31|6112.31|6234.34|6114.34|6232.31|6112.31|10
1655263260000|2022-06-15 03:21:00|6232.23|6112.23|6231.08|6111.08|6232.23|6112.23|6230.84|6110.84|10
1655263270000|2022-06-15 03:21:10|6231.18|6111.18|6230.98|6110.98|6231.25|6111.25|6230.98|6110.98|10
1655263280000|2022-06-15 03:21:20|6231.04|6111.04|6230.91|6110.91|6231.04|6111.04|6230.87|6110.87|9
1655263290000|2022-06-15 03:21:30|6230.87|6110.87|6230.54|6110.54|6230.87|6110.87|6230.52|6110.52|8
1655263300000|2022-06-15 03:21:40|6230.5|6110.5|6230.01|6110.01|6230.84|6110.84|6230.01|6110.01|9
1655263310000|2022-06-15 03:21:50|6229.8|6109.8|6229.49|6109.49|6230.02|6110.02|6229.49|6109.49|10
1655263320000|2022-06-15 03:22:00|6229.73|6109.73|6228.23|6108.23|6229.73|6109.73|6228.18|6108.18|10
1655263330000|2022-06-15 03:22:10|6228.09|6108.09|6226.04|6106.04|6228.09|6108.09|6226.04|6106.04|10
1655263340000|2022-06-15 03:22:20|6225.92|6105.92|6225.41|6105.41|6225.92|6105.92|6225.41|6105.41|9
1655263350000|2022-06-15 03:22:30|6225.62|6105.62|6223.09|6103.09|6225.62|6105.62|6223.09|6103.09|9
1655263360000|2022-06-15 03:22:40|6222.94|6102.94|6222.11|6102.11|6223|6103|6221.58|6101.58|10
1655263370000|2022-06-15 03:22:50|6221.63|6101.63|6219.89|6099.89|6221.97|6101.97|6219.81|6099.81|10
1655263380000|2022-06-15 03:23:00|6220.25|6100.25|6221.13|6101.13|6221.29|6101.29|6219.19|6099.19|10
1655263390000|2022-06-15 03:23:10|6220.89|6100.89|6221.86|6101.86|6221.86|6101.86|6220.1|6100.1|10
1655263400000|2022-06-15 03:23:20|6221.54|6101.54|6221.55|6101.55|6221.73|6101.73|6221.4|6101.4|10
1655263410000|2022-06-15 03:23:30|6221.62|6101.62|6220.95|6100.95|6222.27|6102.27|6220.81|6100.81|10
1655263420000|2022-06-15 03:23:40|6221.5|6101.5|6221.36|6101.36|6222.23|6102.23|6221.36|6101.36|10
1655263430000|2022-06-15 03:23:50|6221.6|6101.6|6221.76|6101.76|6222.43|6102.43|6221.55|6101.55|10
1655263440000|2022-06-15 03:24:00|6221.63|6101.63|6221.18|6101.18|6221.63|6101.63|6221.09|6101.09|10
1655263450000|2022-06-15 03:24:10|6221.19|6101.19|6221.19|6101.19|6221.47|6101.47|6221.02|6101.02|10
1655263460000|2022-06-15 03:24:20|6221.18|6101.18|6220.58|6100.58|6221.18|6101.18|6220.45|6100.45|10
1655263470000|2022-06-15 03:24:30|6220.37|6100.37|6219.84|6099.84|6220.37|6100.37|6219.83|6099.83|10
1655263480000|2022-06-15 03:24:40|6219.65|6099.65|6218.35|6098.35|6219.81|6099.81|6218.35|6098.35|10
1655263490000|2022-06-15 03:24:50|6218.19|6098.19|6215.17|6095.17|6218.24|6098.24|6215.17|6095.17|9
1655263500000|2022-06-15 03:25:00|6215.08|6095.08|6214.48|6094.48|6215.08|6095.08|6213.82|6093.82|10
1655263510000|2022-06-15 03:25:10|6213.01|6093.01|6209.02|6089.02|6213.01|6093.01|6209.02|6089.02|10
1655263520000|2022-06-15 03:25:20|6208.38|6088.38|6206.93|6086.93|6208.43|6088.43|6206.7|6086.7|10
1655263530000|2022-06-15 03:25:30|6206.5|6086.5|6201.57|6081.57|6206.5|6086.5|6201.57|6081.57|10
1655263540000|2022-06-15 03:25:40|6201.03|6081.03|6198.48|6078.48|6201.03|6081.03|6198.31|6078.31|10
1655263550000|2022-06-15 03:25:50|6198.65|6078.65|6198.64|6078.64|6199.15|6079.15|6198.21|6078.21|10
1655263560000|2022-06-15 03:26:00|6198.96|6078.96|6199.73|6079.73|6200.14|6080.14|6198.86|6078.86|10
1655263570000|2022-06-15 03:26:10|6199.84|6079.84|6199.32|6079.32|6199.89|6079.89|6198.87|6078.87|9
1655263580000|2022-06-15 03:26:20|6199.53|6079.53|6200.06|6080.06|6200.32|6080.32|6199.46|6079.46|10
1655263590000|2022-06-15 03:26:30|6200.24|6080.24|6200.88|6080.88|6200.96|6080.96|6200.24|6080.24|9
1655263600000|2022-06-15 03:26:40|6201.11|6081.11|6203.24|6083.24|6203.24|6083.24|6200.9|6080.9|9
1655263610000|2022-06-15 03:26:50|6203.53|6083.53|6203.74|6083.74|6204.55|6084.55|6203.27|6083.27|10
1655263620000|2022-06-15 03:27:00|6203.61|6083.61|6199.71|6079.71|6203.61|6083.61|6199.71|6079.71|10
1655263630000|2022-06-15 03:27:10|6199.8|6079.8|6200.18|6080.18|6200.34|6080.34|6199.4|6079.4|10
1655263640000|2022-06-15 03:27:20|6199.87|6079.87|6197.75|6077.75|6200.23|6080.23|6197.75|6077.75|10
1655263650000|2022-06-15 03:27:30|6197.13|6077.13|6196.43|6076.43|6197.13|6077.13|6196.31|6076.31|10
1655263660000|2022-06-15 03:27:40|6195.57|6075.57|6195.28|6075.28|6195.95|6075.95|6194.98|6074.98|10
1655263670000|2022-06-15 03:27:50|6195.14|6075.14|6194.91|6074.91|6195.62|6075.62|6194.91|6074.91|10
1655263680000|2022-06-15 03:28:00|6195.1|6075.1|6196.18|6076.18|6196.18|6076.18|6195.1|6075.1|10
1655263690000|2022-06-15 03:28:10|6196.58|6076.58|6193.83|6073.83|6196.87|6076.87|6193.83|6073.83|10
1655263700000|2022-06-15 03:28:20|6193.45|6073.45|6191.39|6071.39|6193.45|6073.45|6190.75|6070.75|10
1655263710000|2022-06-15 03:28:30|6190.39|6070.39|6190.13|6070.13|6190.84|6070.84|6190.13|6070.13|9
1655263720000|2022-06-15 03:28:40|6190.3|6070.3|6190.27|6070.27|6191.07|6071.07|6190.27|6070.27|10
1655263730000|2022-06-15 03:28:50|6190.58|6070.58|6191.84|6071.84|6191.84|6071.84|6190.51|6070.51|10
1655263740000|2022-06-15 03:29:00|6191.97|6071.97|6193.92|6073.92|6193.92|6073.92|6191.92|6071.92|10
1655263750000|2022-06-15 03:29:10|6194.01|6074.01|6198.16|6078.16|6198.16|6078.16|6193.44|6073.44|10
1655263760000|2022-06-15 03:29:20|6197.76|6077.76|6197.16|6077.16|6198.06|6078.06|6196.66|6076.66|10
1655263770000|2022-06-15 03:29:30|6197.95|6077.95|6201.02|6081.02|6201.02|6081.02|6197.95|6077.95|10
1655263780000|2022-06-15 03:29:40|6201.16|6081.16|6201.46|6081.46|6201.46|6081.46|6201.05|6081.05|10
1655263790000|2022-06-15 03:29:50|6201.59|6081.59|6201.59|6081.59|6201.63|6081.63|6201.32|6081.32|9
1655263800000|2022-06-15 03:30:00|6202.72|6082.72|6201.21|6081.21|6202.72|6082.72|6201.21|6081.21|10
1655263810000|2022-06-15 03:30:10|6201.05|6081.05|6199.38|6079.38|6201.05|6081.05|6199.12|6079.12|10
1655263820000|2022-06-15 03:30:20|6199.2|6079.2|6198.25|6078.25|6199.26|6079.26|6197.84|6077.84|10
1655263830000|2022-06-15 03:30:30|6197.48|6077.48|6197.49|6077.49|6197.96|6077.96|6197.23|6077.23|10
1655263840000|2022-06-15 03:30:40|6197.32|6077.32|6197.19|6077.19|6197.79|6077.79|6197.01|6077.01|10
1655263850000|2022-06-15 03:30:50|6196.98|6076.98|6198.77|6078.77|6199.1|6079.1|6196.98|6076.98|10
1655263860000|2022-06-15 03:31:00|6199.19|6079.19|6198.8|6078.8|6199.3|6079.3|6198.75|6078.75|9
1655263870000|2022-06-15 03:31:10|6198.29|6078.29|6199.01|6079.01|6199.01|6079.01|6198.29|6078.29|10
1655263880000|2022-06-15 03:31:20|6198.77|6078.77|6198.72|6078.72|6199.02|6079.02|6198.48|6078.48|9
1655263890000|2022-06-15 03:31:30|6198.75|6078.75|6197.97|6077.97|6199.26|6079.26|6197.78|6077.78|9
1655263900000|2022-06-15 03:31:40|6197.86|6077.86|6197.66|6077.66|6198.25|6078.25|6197.55|6077.55|10
1655263910000|2022-06-15 03:31:50|6197.47|6077.47|6194.03|6074.03|6197.47|6077.47|6193.49|6073.49|10
1655263920000|2022-06-15 03:32:00|6193.23|6073.23|6191.8|6071.8|6193.32|6073.32|6191.59|6071.59|10
1655263930000|2022-06-15 03:32:10|6191.87|6071.87|6190.3|6070.3|6192.42|6072.42|6189.94|6069.94|10
1655263940000|2022-06-15 03:32:20|6189.68|6069.68|6187.52|6067.52|6189.68|6069.68|6187.52|6067.52|10
1655263950000|2022-06-15 03:32:30|6187.46|6067.46|6187.93|6067.93|6187.93|6067.93|6187.17|6067.17|9
1655263960000|2022-06-15 03:32:40|6187.05|6067.05|6187.46|6067.46|6187.78|6067.78|6187.05|6067.05|9
1655263970000|2022-06-15 03:32:50|6187.6|6067.6|6187.28|6067.28|6187.84|6067.84|6187.23|6067.23|10
1655263980000|2022-06-15 03:33:00|6187.2|6067.2|6187.1|6067.1|6187.23|6067.23|6186.69|6066.69|9
1655263990000|2022-06-15 03:33:10|6187.11|6067.11|6188.58|6068.58|6188.75|6068.75|6187.11|6067.11|10
1655264000000|2022-06-15 03:33:20|6188.47|6068.47|6191.41|6071.41|6191.48|6071.48|6188.47|6068.47|10
1655264010000|2022-06-15 03:33:30|6191.83|6071.83|6190.61|6070.61|6192.72|6072.72|6190.61|6070.61|10
1655264020000|2022-06-15 03:33:40|6190.51|6070.51|6188.87|6068.87|6190.52|6070.52|6188.28|6068.28|10
1655264030000|2022-06-15 03:33:50|6188.95|6068.95|6188.32|6068.32|6188.95|6068.95|6186.79|6066.79|10
1655264040000|2022-06-15 03:34:00|6188.64|6068.64|6189.35|6069.35|6189.35|6069.35|6187.77|6067.77|10
1655264050000|2022-06-15 03:34:10|6189.57|6069.57|6190.43|6070.43|6190.43|6070.43|6189.43|6069.43|9
1655264060000|2022-06-15 03:34:20|6190.42|6070.42|6192.7|6072.7|6192.7|6072.7|6190.42|6070.42|10
1655264070000|2022-06-15 03:34:30|6192.54|6072.54|6193.04|6073.04|6193.38|6073.38|6192.54|6072.54|10
1655264080000|2022-06-15 03:34:40|6193.45|6073.45|6193.94|6073.94|6193.94|6073.94|6193.26|6073.26|8
1655264090000|2022-06-15 03:34:50|6194.07|6074.07|6194.86|6074.86|6194.86|6074.86|6194.07|6074.07|10
1655264100000|2022-06-15 03:35:00|6194.79|6074.79|6193.92|6073.92|6194.79|6074.79|6193.92|6073.92|8
1655264110000|2022-06-15 03:35:10|6193.94|6073.94|6194.41|6074.41|6194.41|6074.41|6193.94|6073.94|10
1655264120000|2022-06-15 03:35:20|6194.23|6074.23|6193.91|6073.91|6194.23|6074.23|6192.89|6072.89|10
1655264130000|2022-06-15 03:35:30|6194.07|6074.07|6192.49|6072.49|6194.15|6074.15|6192.39|6072.39|10
1655264140000|2022-06-15 03:35:40|6191.44|6071.44|6190.37|6070.37|6191.46|6071.46|6190.37|6070.37|10
1655264150000|2022-06-15 03:35:50|6190.33|6070.33|6189.23|6069.23|6190.33|6070.33|6189.23|6069.23|10
1655264160000|2022-06-15 03:36:00|6188.64|6068.64|6187.99|6067.99|6189.1|6069.1|6187.99|6067.99|9
1655264170000|2022-06-15 03:36:10|6187.59|6067.59|6184.62|6064.62|6187.59|6067.59|6184.62|6064.62|10
1655264180000|2022-06-15 03:36:20|6184.42|6064.42|6184.73|6064.73|6185.01|6065.01|6184.42|6064.42|10
1655264190000|2022-06-15 03:36:30|6184.76|6064.76|6184.5|6064.5|6184.9|6064.9|6183.99|6063.99|10
1655264200000|2022-06-15 03:36:40|6184.33|6064.33|6184.07|6064.07|6184.36|6064.36|6184.07|6064.07|10
1655264210000|2022-06-15 03:36:50|6184.21|6064.21|6185.25|6065.25|6185.25|6065.25|6184.16|6064.16|8
1655264220000|2022-06-15 03:37:00|6185.19|6065.19|6184.23|6064.23|6185.21|6065.21|6184.14|6064.14|10
1655264230000|2022-06-15 03:37:10|6183.9|6063.9|6183.66|6063.66|6184.21|6064.21|6183.66|6063.66|10
1655264240000|2022-06-15 03:37:20|6183.5|6063.5|6182.78|6062.78|6183.57|6063.57|6182.78|6062.78|10
1655264250000|2022-06-15 03:37:30|6182.61|6062.61|6182.36|6062.36|6182.7|6062.7|6182.16|6062.16|9
1655264260000|2022-06-15 03:37:40|6182.38|6062.38|6182.38|6062.38|6182.5|6062.5|6182.1|6062.1|9
1655264270000|2022-06-15 03:37:50|6182.43|6062.43|6182.68|6062.68|6182.81|6062.81|6182.43|6062.43|10
1655264280000|2022-06-15 03:38:00|6182.64|6062.64|6178.98|6058.98|6182.78|6062.78|6178.98|6058.98|10
1655264290000|2022-06-15 03:38:10|6178.64|6058.64|6176.91|6056.91|6178.64|6058.64|6176.61|6056.61|10
1655264300000|2022-06-15 03:38:20|6176.27|6056.27|6176.5|6056.5|6177.64|6057.64|6176.27|6056.27|10
1655264310000|2022-06-15 03:38:30|6177.16|6057.16|6179.63|6059.63|6181.02|6061.02|6177.16|6057.16|10
1655264320000|2022-06-15 03:38:40|6179.1|6059.1|6177.93|6057.93|6180.75|6060.75|6176.56|6056.56|10
1655264330000|2022-06-15 03:38:50|6177.35|6057.35|6175.38|6055.38|6177.35|6057.35|6174.93|6054.93|10
1655264340000|2022-06-15 03:39:00|6176.11|6056.11|6173.04|6053.04|6176.11|6056.11|6172.87|6052.87|10
1655264350000|2022-06-15 03:39:10|6173.19|6053.19|6174.92|6054.92|6174.92|6054.92|6172.99|6052.99|9
1655264360000|2022-06-15 03:39:20|6174.66|6054.66|6173.83|6053.83|6174.8|6054.8|6173.78|6053.78|10
1655264370000|2022-06-15 03:39:30|6174.22|6054.22|6174.58|6054.58|6174.59|6054.59|6173.83|6053.83|10
1655264380000|2022-06-15 03:39:40|6174.79|6054.79|6175.46|6055.46|6175.99|6055.99|6174.6|6054.6|10
1655264390000|2022-06-15 03:39:50|6175.28|6055.28|6174.92|6054.92|6176.05|6056.05|6174.92|6054.92|10
1655264400000|2022-06-15 03:40:00|6175.01|6055.01|6174.75|6054.75|6175.99|6055.99|6174.75|6054.75|10
1655264410000|2022-06-15 03:40:10|6175.3|6055.3|6174.72|6054.72|6175.3|6055.3|6174.43|6054.43|10
1655264420000|2022-06-15 03:40:20|6174.98|6054.98|6174.18|6054.18|6175.19|6055.19|6174.18|6054.18|10
1655264430000|2022-06-15 03:40:30|6174.3|6054.3|6175.03|6055.03|6175.03|6055.03|6174.23|6054.23|10
1655264440000|2022-06-15 03:40:40|6175.26|6055.26|6175.54|6055.54|6175.84|6055.84|6174.61|6054.61|10
1655264450000|2022-06-15 03:40:50|6174.64|6054.64|6174.79|6054.79|6175.13|6055.13|6174.1|6054.1|10
1655264460000|2022-06-15 03:41:00|6174.76|6054.76|6176.32|6056.32|6176.32|6056.32|6174.76|6054.76|10
1655264470000|2022-06-15 03:41:10|6176.42|6056.42|6175.08|6055.08|6176.83|6056.83|6175.08|6055.08|10
1655264480000|2022-06-15 03:41:20|6175.34|6055.34|6174.83|6054.83|6175.99|6055.99|6174.83|6054.83|10
1655264490000|2022-06-15 03:41:30|6174.33|6054.33|6173.87|6053.87|6174.41|6054.41|6173.87|6053.87|9
1655264500000|2022-06-15 03:41:40|6174.05|6054.05|6174.07|6054.07|6174.17|6054.17|6173.18|6053.18|10
1655264510000|2022-06-15 03:41:50|6173.65|6053.65|6174.62|6054.62|6174.65|6054.65|6173.65|6053.65|10
1655264520000|2022-06-15 03:42:00|6174.72|6054.72|6173.78|6053.78|6174.72|6054.72|6173.78|6053.78|10
1655264530000|2022-06-15 03:42:10|6174.01|6054.01|6173.68|6053.68|6174.24|6054.24|6173.68|6053.68|10
1655264540000|2022-06-15 03:42:20|6174.09|6054.09|6174.66|6054.66|6174.66|6054.66|6174.09|6054.09|9
1655264550000|2022-06-15 03:42:30|6174.89|6054.89|6175.22|6055.22|6175.33|6055.33|6174.59|6054.59|10
1655264560000|2022-06-15 03:42:40|6175.25|6055.25|6175.59|6055.59|6176.02|6056.02|6175.25|6055.25|9
1655264570000|2022-06-15 03:42:50|6175.8|6055.8|6174.81|6054.81|6176.17|6056.17|6174.81|6054.81|10
1655264580000|2022-06-15 03:43:00|6174.59|6054.59|6173.73|6053.73|6174.8|6054.8|6173.73|6053.73|10
1655264590000|2022-06-15 03:43:10|6173.77|6053.77|6172.5|6052.5|6173.89|6053.89|6172.5|6052.5|10
1655264600000|2022-06-15 03:43:20|6172.73|6052.73|6171.39|6051.39|6172.73|6052.73|6171.39|6051.39|10
1655264610000|2022-06-15 03:43:30|6171.33|6051.33|6170.74|6050.74|6171.59|6051.59|6170.74|6050.74|9
1655264620000|2022-06-15 03:43:40|6170.88|6050.88|6169.76|6049.76|6170.88|6050.88|6169.69|6049.69|9
1655264630000|2022-06-15 03:43:50|6169.54|6049.54|6170.07|6050.07|6170.14|6050.14|6169.54|6049.54|10
1655264640000|2022-06-15 03:44:00|6169.97|6049.97|6169.64|6049.64|6170.32|6050.32|6169.64|6049.64|10
1655264650000|2022-06-15 03:44:10|6169.5|6049.5|6169.04|6049.04|6169.5|6049.5|6168.92|6048.92|10
1655264660000|2022-06-15 03:44:20|6169.21|6049.21|6169.35|6049.35|6169.99|6049.99|6168.62|6048.62|9
1655264670000|2022-06-15 03:44:30|6169.45|6049.45|6169.75|6049.75|6169.98|6049.98|6169.45|6049.45|10
1655264680000|2022-06-15 03:44:40|6170.76|6050.76|6170.43|6050.43|6171.15|6051.15|6170.43|6050.43|10
1655264690000|2022-06-15 03:44:50|6170.54|6050.54|6166.86|6046.86|6170.65|6050.65|6166.86|6046.86|10
1655264700000|2022-06-15 03:45:00|6167.78|6047.78|6162.6|6042.6|6167.78|6047.78|6162.6|6042.6|9
1655264710000|2022-06-15 03:45:10|6162.2|6042.2|6161.47|6041.47|6162.2|6042.2|6160.56|6040.56|10
1655264720000|2022-06-15 03:45:20|6161.84|6041.84|6165.48|6045.48|6165.48|6045.48|6161.83|6041.83|10
1655264730000|2022-06-15 03:45:30|6164.17|6044.17|6167.5|6047.5|6167.5|6047.5|6164.17|6044.17|10
1655264740000|2022-06-15 03:45:40|6167.76|6047.76|6169.54|6049.54|6169.55|6049.55|6167.76|6047.76|10
1655264750000|2022-06-15 03:45:50|6169.41|6049.41|6169.57|6049.57|6169.57|6049.57|6169.28|6049.28|8
1655264760000|2022-06-15 03:46:00|6169.59|6049.59|6169.71|6049.71|6169.97|6049.97|6169.49|6049.49|10
1655264770000|2022-06-15 03:46:10|6170.13|6050.13|6173.49|6053.49|6173.49|6053.49|6169.9|6049.9|10
1655264780000|2022-06-15 03:46:20|6173.65|6053.65|6173.49|6053.49|6173.65|6053.65|6172.71|6052.71|10
1655264790000|2022-06-15 03:46:30|6173.99|6053.99|6174.2|6054.2|6174.77|6054.77|6173.64|6053.64|10
1655264800000|2022-06-15 03:46:40|6174.11|6054.11|6174.67|6054.67|6174.67|6054.67|6173.94|6053.94|10
1655264810000|2022-06-15 03:46:50|6174.63|6054.63|6174.81|6054.81|6175.36|6055.36|6174.43|6054.43|10
1655264820000|2022-06-15 03:47:00|6176.23|6056.23|6174.72|6054.72|6176.23|6056.23|6174.72|6054.72|10
1655264830000|2022-06-15 03:47:10|6174.95|6054.95|6174.9|6054.9|6175.26|6055.26|6174.84|6054.84|10
1655264840000|2022-06-15 03:47:20|6175|6055|6175.49|6055.49|6175.56|6055.56|6173.62|6053.62|10
1655264850000|2022-06-15 03:47:30|6175.5|6055.5|6177.76|6057.76|6177.76|6057.76|6174.26|6054.26|10
1655264860000|2022-06-15 03:47:40|6177.17|6057.17|6180.95|6060.95|6180.95|6060.95|6177.17|6057.17|10
1655264870000|2022-06-15 03:47:50|6180.76|6060.76|6184.66|6064.66|6185.22|6065.22|6180.76|6060.76|10
1655264880000|2022-06-15 03:48:00|6184.56|6064.56|6185.85|6065.85|6185.85|6065.85|6184.56|6064.56|10
1655264890000|2022-06-15 03:48:10|6185.01|6065.01|6183.7|6063.7|6185.33|6065.33|6183.7|6063.7|10
1655264900000|2022-06-15 03:48:20|6183.18|6063.18|6180.77|6060.77|6183.18|6063.18|6180.59|6060.59|10
1655264910000|2022-06-15 03:48:30|6181.07|6061.07|6179.62|6059.62|6181.14|6061.14|6179.62|6059.62|10
1655264920000|2022-06-15 03:48:40|6179.91|6059.91|6180.32|6060.32|6180.63|6060.63|6179.91|6059.91|10
1655264930000|2022-06-15 03:48:50|6180.06|6060.06|6179.71|6059.71|6180.32|6060.32|6179.5|6059.5|10
1655264940000|2022-06-15 03:49:00|6179.67|6059.67|6182.99|6062.99|6182.99|6062.99|6179.67|6059.67|10
1655264950000|2022-06-15 03:49:10|6183.18|6063.18|6187.69|6067.69|6187.7|6067.7|6183.18|6063.18|10
1655264960000|2022-06-15 03:49:20|6187.41|6067.41|6189.61|6069.61|6189.61|6069.61|6187.41|6067.41|10
1655264970000|2022-06-15 03:49:30|6189.49|6069.49|6189.78|6069.78|6190.11|6070.11|6189.42|6069.42|10
1655264980000|2022-06-15 03:49:40|6189.37|6069.37|6188.75|6068.75|6189.92|6069.92|6188.37|6068.37|9
1655264990000|2022-06-15 03:49:50|6188.83|6068.83|6188.99|6068.99|6189.04|6069.04|6188.3|6068.3|10
1655265000000|2022-06-15 03:50:00|6188.95|6068.95|6191.22|6071.22|6191.22|6071.22|6188.95|6068.95|10
1655265010000|2022-06-15 03:50:10|6191.29|6071.29|6191.95|6071.95|6192.13|6072.13|6190.85|6070.85|10
1655265020000|2022-06-15 03:50:20|6192.08|6072.08|6192.95|6072.95|6192.95|6072.95|6192.08|6072.08|10
1655265030000|2022-06-15 03:50:30|6192.9|6072.9|6191.87|6071.87|6193.03|6073.03|6191.87|6071.87|10
1655265040000|2022-06-15 03:50:40|6192.31|6072.31|6190.47|6070.47|6192.31|6072.31|6190.47|6070.47|10
1655265050000|2022-06-15 03:50:50|6190.42|6070.42|6189.08|6069.08|6190.56|6070.56|6188.82|6068.82|10
1655265060000|2022-06-15 03:51:00|6189.1|6069.1|6187.1|6067.1|6189.17|6069.17|6187.1|6067.1|10
1655265070000|2022-06-15 03:51:10|6185.56|6065.56|6183.68|6063.68|6185.79|6065.79|6183.68|6063.68|10
1655265080000|2022-06-15 03:51:20|6183.02|6063.02|6182.01|6062.01|6183.02|6063.02|6181.96|6061.96|8
1655265090000|2022-06-15 03:51:30|6182.05|6062.05|6182.34|6062.34|6182.96|6062.96|6181.51|6061.51|10
1655265100000|2022-06-15 03:51:40|6182.41|6062.41|6183.86|6063.86|6184.72|6064.72|6182.41|6062.41|10
1655265110000|2022-06-15 03:51:50|6184.25|6064.25|6183.03|6063.03|6184.25|6064.25|6182.98|6062.98|9
1655265120000|2022-06-15 03:52:00|6183.12|6063.12|6183.58|6063.58|6183.58|6063.58|6183|6063|10
1655265130000|2022-06-15 03:52:10|6183.57|6063.57|6183.01|6063.01|6183.92|6063.92|6183.01|6063.01|10
1655265140000|2022-06-15 03:52:20|6182.32|6062.32|6180.96|6060.96|6182.32|6062.32|6180.96|6060.96|9
1655265150000|2022-06-15 03:52:30|6180.6|6060.6|6179.95|6059.95|6180.61|6060.61|6179.93|6059.93|9
1655265160000|2022-06-15 03:52:40|6179.7|6059.7|6179.09|6059.09|6179.8|6059.8|6179.09|6059.09|10
1655265170000|2022-06-15 03:52:50|6179.16|6059.16|6178.77|6058.77|6179.2|6059.2|6178.76|6058.76|10
1655265180000|2022-06-15 03:53:00|6178.45|6058.45|6177.99|6057.99|6178.6|6058.6|6177.82|6057.82|9
1655265190000|2022-06-15 03:53:10|6177.86|6057.86|6177.31|6057.31|6177.86|6057.86|6177.24|6057.24|10
1655265200000|2022-06-15 03:53:20|6177.51|6057.51|6177.7|6057.7|6177.87|6057.87|6177.44|6057.44|9
1655265210000|2022-06-15 03:53:30|6178.02|6058.02|6178.35|6058.35|6178.48|6058.48|6178.02|6058.02|9
1655265220000|2022-06-15 03:53:40|6177.94|6057.94|6177.36|6057.36|6178.06|6058.06|6177.24|6057.24|9
1655265230000|2022-06-15 03:53:50|6177.6|6057.6|6177.6|6057.6|6177.67|6057.67|6177.44|6057.44|10
1655265240000|2022-06-15 03:54:00|6177.43|6057.43|6177.18|6057.18|6177.43|6057.43|6177.12|6057.12|8
1655265250000|2022-06-15 03:54:10|6177.03|6057.03|6176.51|6056.51|6177.22|6057.22|6176.5|6056.5|8
1655265260000|2022-06-15 03:54:20|6176.5|6056.5|6176.07|6056.07|6176.56|6056.56|6176.07|6056.07|10
1655265270000|2022-06-15 03:54:30|6175.85|6055.85|6174.82|6054.82|6175.9|6055.9|6174.82|6054.82|9
1655265280000|2022-06-15 03:54:40|6174.84|6054.84|6175.44|6055.44|6175.7|6055.7|6174.78|6054.78|9
1655265290000|2022-06-15 03:54:50|6175.67|6055.67|6175.33|6055.33|6175.67|6055.67|6175.21|6055.21|7
1655265300000|2022-06-15 03:55:00|6175.44|6055.44|6175.35|6055.35|6175.44|6055.44|6175.25|6055.25|9
1655265310000|2022-06-15 03:55:10|6175.1|6055.1|6173.87|6053.87|6175.1|6055.1|6173.83|6053.83|9
1655265320000|2022-06-15 03:55:20|6173.72|6053.72|6173.22|6053.22|6173.84|6053.84|6173.08|6053.08|9
1655265330000|2022-06-15 03:55:30|6173.1|6053.1|6173.15|6053.15|6173.16|6053.16|6172.57|6052.57|10
1655265340000|2022-06-15 03:55:40|6173.39|6053.39|6174.34|6054.34|6174.34|6054.34|6173.3|6053.3|10
1655265350000|2022-06-15 03:55:50|6174.82|6054.82|6175.94|6055.94|6175.94|6055.94|6174.82|6054.82|10
1655265360000|2022-06-15 03:56:00|6175.91|6055.91|6175.74|6055.74|6176.02|6056.02|6175.74|6055.74|9
1655265370000|2022-06-15 03:56:10|6175.5|6055.5|6174.83|6054.83|6175.5|6055.5|6173.97|6053.97|10
1655265380000|2022-06-15 03:56:20|6174.38|6054.38|6173.99|6053.99|6174.85|6054.85|6173.99|6053.99|10
1655265390000|2022-06-15 03:56:30|6173.77|6053.77|6172.88|6052.88|6173.86|6053.86|6172.88|6052.88|10
1655265400000|2022-06-15 03:56:40|6173.02|6053.02|6172.87|6052.87|6173.02|6053.02|6172.69|6052.69|10
1655265410000|2022-06-15 03:56:50|6172.7|6052.7|6173.11|6053.11|6173.43|6053.43|6172.7|6052.7|10
1655265420000|2022-06-15 03:57:00|6173.15|6053.15|6172.84|6052.84|6173.22|6053.22|6172.84|6052.84|10
1655265430000|2022-06-15 03:57:10|6172.94|6052.94|6165.81|6045.81|6172.94|6052.94|6165.81|6045.81|10
1655265440000|2022-06-15 03:57:20|6165.4|6045.4|6163.36|6043.36|6165.4|6045.4|6163.36|6043.36|10
1655265450000|2022-06-15 03:57:30|6163.24|6043.24|6162.89|6042.89|6163.24|6043.24|6161.84|6041.84|10
1655265460000|2022-06-15 03:57:40|6162.7|6042.7|6158.75|6038.75|6162.7|6042.7|6158.46|6038.46|10
1655265470000|2022-06-15 03:57:50|6159.07|6039.07|6157.98|6037.98|6159.07|6039.07|6156.84|6036.84|10
1655265480000|2022-06-15 03:58:00|6158.1|6038.1|6153.42|6033.42|6158.1|6038.1|6153.42|6033.42|10
1655265490000|2022-06-15 03:58:10|6152.78|6032.78|6151.24|6031.24|6153.51|6033.51|6151.12|6031.12|10
1655265500000|2022-06-15 03:58:20|6151.19|6031.19|6146.52|6026.52|6151.19|6031.19|6146.52|6026.52|10
1655265510000|2022-06-15 03:58:30|6145.45|6025.45|6143.87|6023.87|6145.45|6025.45|6143.87|6023.87|10
1655265520000|2022-06-15 03:58:40|6144.25|6024.25|6144.06|6024.06|6144.25|6024.25|6143.08|6023.08|10
1655265530000|2022-06-15 03:58:50|6143.61|6023.61|6143.2|6023.2|6143.7|6023.7|6143.08|6023.08|10
1655265540000|2022-06-15 03:59:00|6143.04|6023.04|6142.89|6022.89|6143.53|6023.53|6142.89|6022.89|10
1655265550000|2022-06-15 03:59:10|6143.22|6023.22|6141.43|6021.43|6143.22|6023.22|6141.43|6021.43|10
1655265560000|2022-06-15 03:59:20|6141.29|6021.29|6139.63|6019.63|6141.29|6021.29|6138.9|6018.9|10
1655265570000|2022-06-15 03:59:30|6140.74|6020.74|6142.99|6022.99|6142.99|6022.99|6140.74|6020.74|10
1655265580000|2022-06-15 03:59:40|6142.73|6022.73|6141.3|6021.3|6143.58|6023.58|6141.3|6021.3|10
1655265590000|2022-06-15 03:59:50|6142.4|6022.4|6144.09|6024.09|6144.19|6024.19|6142.4|6022.4|10
1655265600000|2022-06-15 04:00:00|6144.52|6024.52|6143.61|6023.61|6144.71|6024.71|6143.61|6023.61|10
1655265610000|2022-06-15 04:00:10|6143.63|6023.63|6145.26|6025.26|6145.26|6025.26|6143.6|6023.6|9
1655265620000|2022-06-15 04:00:20|6145.15|6025.15|6145|6025|6145.37|6025.37|6144.69|6024.69|10
1655265630000|2022-06-15 04:00:30|6144.91|6024.91|6144.74|6024.74|6145.44|6025.44|6144.54|6024.54|10
1655265640000|2022-06-15 04:00:40|6145.06|6025.06|6147.07|6027.07|6147.24|6027.24|6145.06|6025.06|10
1655265650000|2022-06-15 04:00:50|6147.73|6027.73|6147.4|6027.4|6148.28|6028.28|6146.73|6026.73|10
1655265660000|2022-06-15 04:01:00|6147.77|6027.77|6146.23|6026.23|6147.77|6027.77|6145.62|6025.62|10
1655265670000|2022-06-15 04:01:10|6144.9|6024.9|6138.77|6018.77|6144.9|6024.9|6138.77|6018.77|10
1655265680000|2022-06-15 04:01:20|6138.39|6018.39|6134.6|6014.6|6138.39|6018.39|6134.24|6014.24|10
1655265690000|2022-06-15 04:01:30|6134.66|6014.66|6134.86|6014.86|6135.36|6015.36|6134.66|6014.66|10
1655265700000|2022-06-15 04:01:40|6134.49|6014.49|6132.25|6012.25|6134.49|6014.49|6132.25|6012.25|9
1655265710000|2022-06-15 04:01:50|6132.13|6012.13|6131.85|6011.85|6132.34|6012.34|6131.15|6011.15|10
1655265720000|2022-06-15 04:02:00|6131.77|6011.77|6130.49|6010.49|6131.77|6011.77|6130.49|6010.49|10
1655265730000|2022-06-15 04:02:10|6129.44|6009.44|6125.54|6005.54|6129.44|6009.44|6125.48|6005.48|10
1655265740000|2022-06-15 04:02:20|6124.84|6004.84|6124.15|6004.15|6124.84|6004.84|6123.77|6003.77|10
1655265750000|2022-06-15 04:02:30|6124.42|6004.42|6121.79|6001.79|6124.42|6004.42|6121.79|6001.79|10
1655265760000|2022-06-15 04:02:40|6121.82|6001.82|6122.23|6002.23|6122.8|6002.8|6120.97|6000.97|10
1655265770000|2022-06-15 04:02:50|6122.51|6002.51|6123.62|6003.62|6123.62|6003.62|6122.51|6002.51|10
1655265780000|2022-06-15 04:03:00|6123.4|6003.4|6120.36|6000.36|6123.4|6003.4|6120.36|6000.36|10
1655265790000|2022-06-15 04:03:10|6120.01|6000.01|6115.53|5995.53|6120.01|6000.01|6115.49|5995.49|10
1655265800000|2022-06-15 04:03:20|6114.72|5994.72|6112.7|5992.7|6114.72|5994.72|6112.38|5992.38|10
1655265810000|2022-06-15 04:03:30|6113.55|5993.55|6114.3|5994.3|6114.52|5994.52|6113.29|5993.29|10
1655265820000|2022-06-15 04:03:40|6113.31|5993.31|6112.84|5992.84|6113.46|5993.46|6112.49|5992.49|10
1655265830000|2022-06-15 04:03:50|6112.19|5992.19|6113.11|5993.11|6113.18|5993.18|6112.19|5992.19|10
1655265840000|2022-06-15 04:04:00|6113.34|5993.34|6112.55|5992.55|6113.51|5993.51|6112.4|5992.4|10
1655265850000|2022-06-15 04:04:10|6112.58|5992.58|6110.49|5990.49|6112.58|5992.58|6110.49|5990.49|9
1655265860000|2022-06-15 04:04:20|6109.45|5989.45|6110.45|5990.45|6110.8|5990.8|6109.45|5989.45|10
1655265870000|2022-06-15 04:04:30|6111.1|5991.1|6111.82|5991.82|6111.82|5991.82|6110.35|5990.35|9
1655265880000|2022-06-15 04:04:40|6110.98|5990.98|6110.68|5990.68|6111.69|5991.69|6110.52|5990.52|10
1655265890000|2022-06-15 04:04:50|6110.38|5990.38|6109.29|5989.29|6110.38|5990.38|6109.03|5989.03|10
1655265900000|2022-06-15 04:05:00|6108.98|5988.98|6107.97|5987.97|6109.05|5989.05|6107.97|5987.97|9
1655265910000|2022-06-15 04:05:10|6107.82|5987.82|6107.33|5987.33|6108.02|5988.02|6107.29|5987.29|10
1655265920000|2022-06-15 04:05:20|6107.49|5987.49|6106.74|5986.74|6107.53|5987.53|6106.69|5986.69|10
1655265930000|2022-06-15 04:05:30|6106.52|5986.52|6106.19|5986.19|6106.52|5986.52|6104.47|5984.47|10
1655265940000|2022-06-15 04:05:40|6105.5|5985.5|6103.07|5983.07|6105.52|5985.52|6103.07|5983.07|10
1655265950000|2022-06-15 04:05:50|6102.75|5982.75|6099.81|5979.81|6102.75|5982.75|6098.64|5978.64|10
1655265960000|2022-06-15 04:06:00|6099.84|5979.84|6099.61|5979.61|6100.45|5980.45|6099.35|5979.35|10
1655265970000|2022-06-15 04:06:10|6100.16|5980.16|6096.15|5976.15|6100.42|5980.42|6096.15|5976.15|10
1655265980000|2022-06-15 04:06:20|6096.13|5976.13|6092.1|5972.1|6096.13|5976.13|6092.1|5972.1|10
1655265990000|2022-06-15 04:06:30|6090.36|5970.36|6082.17|5962.17|6090.36|5970.36|6081.62|5961.62|10
1655266000000|2022-06-15 04:06:40|6082.35|5962.35|6082.66|5962.66|6083.54|5963.54|6082.35|5962.35|10
1655266010000|2022-06-15 04:06:50|6082.33|5962.33|6080.22|5960.22|6082.33|5962.33|6079.26|5959.26|10
1655266020000|2022-06-15 04:07:00|6081.26|5961.26|6082.74|5962.74|6082.9|5962.9|6081.26|5961.26|10
1655266030000|2022-06-15 04:07:10|6082.72|5962.72|6084.29|5964.29|6084.29|5964.29|6082.46|5962.46|10
1655266040000|2022-06-15 04:07:20|6084.47|5964.47|6084.79|5964.79|6085.8|5965.8|6084.47|5964.47|10
1655266050000|2022-06-15 04:07:30|6084.44|5964.44|6082.85|5962.85|6084.44|5964.44|6082.85|5962.85|10
1655266060000|2022-06-15 04:07:40|6083.29|5963.29|6083.91|5963.91|6083.91|5963.91|6083.09|5963.09|10
1655266070000|2022-06-15 04:07:50|6084.44|5964.44|6085.74|5965.74|6085.89|5965.89|6084.44|5964.44|10
1655266080000|2022-06-15 04:08:00|6084.99|5964.99|6082.96|5962.96|6084.99|5964.99|6082.96|5962.96|9
1655266090000|2022-06-15 04:08:10|6082.52|5962.52|6080.99|5960.99|6082.52|5962.52|6080.99|5960.99|10
1655266100000|2022-06-15 04:08:20|6080.96|5960.96|6076.99|5956.99|6080.96|5960.96|6076.99|5956.99|10
1655266110000|2022-06-15 04:08:30|6076.49|5956.49|6075|5955|6076.49|5956.49|6074.78|5954.78|10
1655266120000|2022-06-15 04:08:40|6074.45|5954.45|6071.36|5951.36|6074.45|5954.45|6071.35|5951.35|9
1655266130000|2022-06-15 04:08:50|6071.2|5951.2|6070.26|5950.26|6071.37|5951.37|6070.26|5950.26|10
1655266140000|2022-06-15 04:09:00|6070.19|5950.19|6068.05|5948.05|6070.21|5950.21|6068.05|5948.05|9
1655266150000|2022-06-15 04:09:10|6068.75|5948.75|6069.61|5949.61|6069.73|5949.73|6068.75|5948.75|10
1655266160000|2022-06-15 04:09:20|6069.67|5949.67|6071.31|5951.31|6071.31|5951.31|6069.67|5949.67|10
1655266170000|2022-06-15 04:09:30|6071.56|5951.56|6071.35|5951.35|6072.27|5952.27|6071.12|5951.12|10
1655266180000|2022-06-15 04:09:40|6071.1|5951.1|6064.67|5944.67|6071.12|5951.12|6064.67|5944.67|10
1655266190000|2022-06-15 04:09:50|6065.61|5945.61|6061.23|5941.23|6065.61|5945.61|6061.23|5941.23|9
1655266200000|2022-06-15 04:10:00|6060.37|5940.37|6056.99|5936.99|6060.37|5940.37|6056.76|5936.76|10
1655266210000|2022-06-15 04:10:10|6056.9|5936.9|6048.71|5928.71|6056.9|5936.9|6048.35|5928.35|10
1655266220000|2022-06-15 04:10:20|6047.28|5927.28|6047.01|5927.01|6047.52|5927.52|6046.53|5926.53|9
1655266230000|2022-06-15 04:10:30|6046.9|5926.9|6044.53|5924.53|6046.91|5926.91|6044.53|5924.53|10
1655266240000|2022-06-15 04:10:40|6044.22|5924.22|6040.44|5920.44|6044.22|5924.22|6040.44|5920.44|10
1655266250000|2022-06-15 04:10:50|6040.02|5920.02|6038.1|5918.1|6040.02|5920.02|6036.93|5916.93|10
1655266260000|2022-06-15 04:11:00|6037.83|5917.83|6036.23|5916.23|6038.09|5918.09|6036.23|5916.23|10
1655266270000|2022-06-15 04:11:10|6036.35|5916.35|6033.33|5913.33|6036.35|5916.35|6032.95|5912.95|10
1655266280000|2022-06-15 04:11:20|6032.42|5912.42|6025.48|5905.48|6032.42|5912.42|6025.48|5905.48|10
1655266290000|2022-06-15 04:11:30|6025.91|5905.91|6022.29|5902.29|6025.91|5905.91|6022.29|5902.29|10
1655266300000|2022-06-15 04:11:40|6022.24|5902.24|6021.59|5901.59|6023.08|5903.08|6021.53|5901.53|10
1655266310000|2022-06-15 04:11:50|6021.6|5901.6|6020.67|5900.67|6022.08|5902.08|6020.67|5900.67|10
1655266320000|2022-06-15 04:12:00|6020.6|5900.6|6020.5|5900.5|6021.35|5901.35|6020.38|5900.38|10
1655266330000|2022-06-15 04:12:10|6021.29|5901.29|6023.03|5903.03|6023.64|5903.64|6020.81|5900.81|10
1655266340000|2022-06-15 04:12:20|6023.34|5903.34|6023.71|5903.71|6025.15|5905.15|6023.34|5903.34|10
1655266350000|2022-06-15 04:12:30|6023.64|5903.64|6019.63|5899.63|6023.73|5903.73|6019.03|5899.03|10
1655266360000|2022-06-15 04:12:40|6018.91|5898.91|6016.61|5896.61|6018.91|5898.91|6016.46|5896.46|10
1655266370000|2022-06-15 04:12:50|6016.69|5896.69|6013.16|5893.16|6016.69|5896.69|6013.16|5893.16|9
1655266380000|2022-06-15 04:13:00|6012.72|5892.72|6014.4|5894.4|6014.4|5894.4|6011.79|5891.79|10
1655266390000|2022-06-15 04:13:10|6014.01|5894.01|6011.03|5891.03|6014.01|5894.01|6011.03|5891.03|10
1655266400000|2022-06-15 04:13:20|6010.52|5890.52|6010.96|5890.96|6011.79|5891.79|6010.52|5890.52|10
1655266410000|2022-06-15 04:13:30|6009.82|5889.82|6009.62|5889.62|6010.26|5890.26|6009.47|5889.47|9
1655266420000|2022-06-15 04:13:40|6009.19|5889.19|6002.51|5882.51|6009.19|5889.19|6002.51|5882.51|10
1655266430000|2022-06-15 04:13:50|6002.39|5882.39|5998.08|5878.08|6002.77|5882.77|5997.16|5877.16|10
1655266440000|2022-06-15 04:14:00|5997.2|5877.2|6001.71|5881.71|6001.71|5881.71|5997.2|5877.2|10
1655266450000|2022-06-15 04:14:10|6002.06|5882.06|6005.81|5885.81|6005.81|5885.81|6002.06|5882.06|10
1655266460000|2022-06-15 04:14:20|6006.22|5886.22|6012.61|5892.61|6012.61|5892.61|6006.22|5886.22|10
1655266470000|2022-06-15 04:14:30|6012.62|5892.62|6015.69|5895.69|6015.92|5895.92|6012.62|5892.62|10
1655266480000|2022-06-15 04:14:40|6016.82|5896.82|6031.26|5911.26|6031.26|5911.26|6016.82|5896.82|10
1655266490000|2022-06-15 04:14:50|6031.96|5911.96|6038.98|5918.98|6038.98|5918.98|6031.96|5911.96|10
1655266500000|2022-06-15 04:15:00|6042.72|5922.72|6062.67|5942.67|6062.67|5942.67|6042.72|5922.72|10
1655266510000|2022-06-15 04:15:10|6062.89|5942.89|6054.59|5934.59|6065.68|5945.68|6054.59|5934.59|10
1655266520000|2022-06-15 04:15:20|6055.29|5935.29|6060.64|5940.64|6060.64|5940.64|6055.23|5935.23|10
1655266530000|2022-06-15 04:15:30|6058.43|5938.43|6053.59|5933.59|6058.43|5938.43|6053.59|5933.59|10
1655266540000|2022-06-15 04:15:40|6053.19|5933.19|6047.82|5927.82|6053.19|5933.19|6047.82|5927.82|9
1655266550000|2022-06-15 04:15:50|6047.99|5927.99|6043.06|5923.06|6047.99|5927.99|6043.06|5923.06|10
1655266560000|2022-06-15 04:16:00|6043.42|5923.42|6041.66|5921.66|6043.42|5923.42|6041.52|5921.52|10
1655266570000|2022-06-15 04:16:10|6042.13|5922.13|6040.56|5920.56|6042.39|5922.39|6040.56|5920.56|10
1655266580000|2022-06-15 04:16:20|6039.57|5919.57|6028.4|5908.4|6039.57|5919.57|6028.4|5908.4|10
1655266590000|2022-06-15 04:16:30|6027.2|5907.2|6025.03|5905.03|6027.64|5907.64|6024.84|5904.84|10
1655266600000|2022-06-15 04:16:40|6025.09|5905.09|6025.64|5905.64|6026.01|5906.01|6024.51|5904.51|9
1655266610000|2022-06-15 04:16:50|6025.83|5905.83|6024.33|5904.33|6026|5906|6024.33|5904.33|10
1655266620000|2022-06-15 04:17:00|6024.78|5904.78|6022.31|5902.31|6024.78|5904.78|6022.31|5902.31|10
1655266630000|2022-06-15 04:17:10|6022.53|5902.53|6026.89|5906.89|6026.89|5906.89|6022.3|5902.3|10
1655266640000|2022-06-15 04:17:20|6027.09|5907.09|6031.45|5911.45|6031.61|5911.61|6027.09|5907.09|10
1655266650000|2022-06-15 04:17:30|6031.08|5911.08|6030.05|5910.05|6031.08|5911.08|6029.89|5909.89|10
1655266660000|2022-06-15 04:17:40|6030.33|5910.33|6032.05|5912.05|6032.12|5912.12|6030.33|5910.33|10
1655266670000|2022-06-15 04:17:50|6032.19|5912.19|6029.63|5909.63|6032.19|5912.19|6029.63|5909.63|10
1655266680000|2022-06-15 04:18:00|6030.07|5910.07|6028.4|5908.4|6030.27|5910.27|6028.4|5908.4|10
1655266690000|2022-06-15 04:18:10|6028.22|5908.22|6026.38|5906.38|6028.73|5908.73|6026.26|5906.26|10
1655266700000|2022-06-15 04:18:20|6026.67|5906.67|6031.15|5911.15|6031.15|5911.15|6026.67|5906.67|10
1655266710000|2022-06-15 04:18:30|6031.07|5911.07|6029.63|5909.63|6031.79|5911.79|6029.59|5909.59|10
1655266720000|2022-06-15 04:18:40|6029.61|5909.61|6029.43|5909.43|6030.07|5910.07|6028.32|5908.32|10
1655266730000|2022-06-15 04:18:50|6029.79|5909.79|6028.62|5908.62|6029.88|5909.88|6028.62|5908.62|10
1655266740000|2022-06-15 04:19:00|6028.78|5908.78|6028.96|5908.96|6028.96|5908.96|6028.25|5908.25|10
1655266750000|2022-06-15 04:19:10|6029.13|5909.13|6030.92|5910.92|6031|5911|6028.92|5908.92|10
1655266760000|2022-06-15 04:19:20|6031|5911|6031.41|5911.41|6031.46|5911.46|6030.63|5910.63|10
1655266770000|2022-06-15 04:19:30|6031.26|5911.26|6031.21|5911.21|6031.26|5911.26|6030.67|5910.67|10
1655266780000|2022-06-15 04:19:40|6030.65|5910.65|6029.79|5909.79|6030.65|5910.65|6029.32|5909.32|10
1655266790000|2022-06-15 04:19:50|6029.49|5909.49|6026.23|5906.23|6029.49|5909.49|6025.79|5905.79|10
1655266800000|2022-06-15 04:20:00|6026.41|5906.41|6022.92|5902.92|6026.41|5906.41|6022.83|5902.83|10
1655266810000|2022-06-15 04:20:10|6023|5903|6017.62|5897.62|6023.1|5903.1|6017.62|5897.62|10
1655266820000|2022-06-15 04:20:20|6016.09|5896.09|6011.48|5891.48|6016.09|5896.09|6011.48|5891.48|10
1655266830000|2022-06-15 04:20:30|6011.38|5891.38|6004.26|5884.26|6011.38|5891.38|6004.05|5884.05|10
1655266840000|2022-06-15 04:20:40|6004.32|5884.32|6003.89|5883.89|6004.77|5884.77|6003.89|5883.89|10
1655266850000|2022-06-15 04:20:50|6003.59|5883.59|6002.81|5882.81|6003.66|5883.66|6002.81|5882.81|10
1655266860000|2022-06-15 04:21:00|6002.78|5882.78|6002.38|5882.38|6002.78|5882.78|6002.04|5882.04|9
1655266870000|2022-06-15 04:21:10|6002.71|5882.71|5999.88|5879.88|6003.26|5883.26|5999.88|5879.88|10
1655266880000|2022-06-15 04:21:20|5999.91|5879.91|5998.99|5878.99|6001.12|5881.12|5998.88|5878.88|10
1655266890000|2022-06-15 04:21:30|5998.69|5878.69|5995.96|5875.96|5998.69|5878.69|5995.91|5875.91|10
1655266900000|2022-06-15 04:21:40|5995.11|5875.11|5993.28|5873.28|5995.11|5875.11|5993.28|5873.28|10
1655266910000|2022-06-15 04:21:50|5993.2|5873.2|5999.38|5879.38|5999.38|5879.38|5992.33|5872.33|10
1655266920000|2022-06-15 04:22:00|6001.11|5881.11|6006.73|5886.73|6007.28|5887.28|6001.11|5881.11|10
1655266930000|2022-06-15 04:22:10|6007.04|5887.04|6005.39|5885.39|6007.1|5887.1|6005.03|5885.03|10
1655266940000|2022-06-15 04:22:20|6005.06|5885.06|6004.57|5884.57|6005.12|5885.12|6004.19|5884.19|10
1655266950000|2022-06-15 04:22:30|6005.23|5885.23|6007.06|5887.06|6007.06|5887.06|6005.23|5885.23|9
1655266960000|2022-06-15 04:22:40|6006.85|5886.85|6005.2|5885.2|6006.85|5886.85|6005.08|5885.08|9
1655266970000|2022-06-15 04:22:50|6005.22|5885.22|6005.7|5885.7|6005.7|5885.7|6004.78|5884.78|10
1655266980000|2022-06-15 04:23:00|6006.14|5886.14|6004.1|5884.1|6006.14|5886.14|6003.34|5883.34|10
1655266990000|2022-06-15 04:23:10|6004.35|5884.35|6005.36|5885.36|6005.36|5885.36|6003.75|5883.75|10
1655267000000|2022-06-15 04:23:20|6005.29|5885.29|6008.39|5888.39|6008.56|5888.56|6005.29|5885.29|10
1655267010000|2022-06-15 04:23:30|6008.14|5888.14|6007.82|5887.82|6008.91|5888.91|6007.82|5887.82|10
1655267020000|2022-06-15 04:23:40|6008.86|5888.86|6009.06|5889.06|6009.85|5889.85|6008.53|5888.53|9
1655267030000|2022-06-15 04:23:50|6008.8|5888.8|6009.15|5889.15|6009.57|5889.57|6008.05|5888.05|10
1655267040000|2022-06-15 04:24:00|6009.16|5889.16|6008.48|5888.48|6009.42|5889.42|6008.24|5888.24|10
1655267050000|2022-06-15 04:24:10|6008.34|5888.34|6007.43|5887.43|6008.38|5888.38|6007.43|5887.43|9
1655267060000|2022-06-15 04:24:20|6006.77|5886.77|6005.46|5885.46|6006.77|5886.77|6005.22|5885.22|9
1655267070000|2022-06-15 04:24:30|6005.52|5885.52|6005.36|5885.36|6005.82|5885.82|6004.79|5884.79|8
1655267080000|2022-06-15 04:24:40|6005.55|5885.55|6005.22|5885.22|6006.33|5886.33|6004.63|5884.63|10
1655267090000|2022-06-15 04:24:50|6005.42|5885.42|6008|5888|6008.02|5888.02|6005.42|5885.42|10
1655267100000|2022-06-15 04:25:00|6007.76|5887.76|6010.76|5890.76|6010.83|5890.83|6007.76|5887.76|10
1655267110000|2022-06-15 04:25:10|6009.36|5889.36|6011.34|5891.34|6011.34|5891.34|6009.36|5889.36|9
1655267120000|2022-06-15 04:25:20|6011.06|5891.06|6009.37|5889.37|6011.1|5891.1|6009.37|5889.37|10
1655267130000|2022-06-15 04:25:30|6011.18|5891.18|6009.46|5889.46|6011.18|5891.18|6008.41|5888.41|9
1655267140000|2022-06-15 04:25:40|6008.18|5888.18|6005.2|5885.2|6009.39|5889.39|6005.08|5885.08|10
1655267150000|2022-06-15 04:25:50|6005.34|5885.34|6006.26|5886.26|6006.5|5886.5|6004.84|5884.84|10
1655267160000|2022-06-15 04:26:00|6006.28|5886.28|6005.55|5885.55|6006.28|5886.28|6005.25|5885.25|10
1655267170000|2022-06-15 04:26:10|6005.8|5885.8|6003.65|5883.65|6005.8|5885.8|6003.46|5883.46|9
1655267180000|2022-06-15 04:26:20|6003.72|5883.72|6000.66|5880.66|6003.79|5883.79|6000.66|5880.66|9
1655267190000|2022-06-15 04:26:30|6000.86|5880.86|6000.93|5880.93|6001.13|5881.13|6000.56|5880.56|10
1655267200000|2022-06-15 04:26:40|6000.31|5880.31|5999.18|5879.18|6000.82|5880.82|5999.18|5879.18|10
1655267210000|2022-06-15 04:26:50|5999.04|5879.04|5996.34|5876.34|5999.34|5879.34|5996.34|5876.34|10
1655267220000|2022-06-15 04:27:00|5995.18|5875.18|5992.04|5872.04|5995.18|5875.18|5992.04|5872.04|10
1655267230000|2022-06-15 04:27:10|5991.95|5871.95|5988.78|5868.78|5991.95|5871.95|5988.74|5868.74|10
1655267240000|2022-06-15 04:27:20|5988.1|5868.1|5985.8|5865.8|5988.1|5868.1|5985.8|5865.8|10
1655267250000|2022-06-15 04:27:30|5985.6|5865.6|5986.78|5866.78|5986.92|5866.92|5985.6|5865.6|10
1655267260000|2022-06-15 04:27:40|5986.72|5866.72|5987|5867|5987.22|5867.22|5986.51|5866.51|10
1655267270000|2022-06-15 04:27:50|5986.92|5866.92|5987.08|5867.08|5987.14|5867.14|5986.92|5866.92|9
1655267280000|2022-06-15 04:28:00|5986.9|5866.9|5984.71|5864.71|5986.9|5866.9|5984.48|5864.48|10
1655267290000|2022-06-15 04:28:10|5984.86|5864.86|5982.79|5862.79|5984.86|5864.86|5982.71|5862.71|10
1655267300000|2022-06-15 04:28:20|5982.36|5862.36|5983.42|5863.42|5983.42|5863.42|5982.21|5862.21|10
1655267310000|2022-06-15 04:28:30|5983.63|5863.63|5987.31|5867.31|5987.31|5867.31|5983.63|5863.63|10
1655267320000|2022-06-15 04:28:40|5987.84|5867.84|5991.2|5871.2|5991.22|5871.22|5987.84|5867.84|10
1655267330000|2022-06-15 04:28:50|5990.82|5870.82|5991.25|5871.25|5992.08|5872.08|5990.82|5870.82|9
1655267340000|2022-06-15 04:29:00|5991.12|5871.12|5993.77|5873.77|5993.77|5873.77|5991.12|5871.12|10
1655267350000|2022-06-15 04:29:10|5994.03|5874.03|5994.89|5874.89|5995.06|5875.06|5993.85|5873.85|10
1655267360000|2022-06-15 04:29:20|5994.95|5874.95|5996.09|5876.09|5996.38|5876.38|5994.76|5874.76|10
1655267370000|2022-06-15 04:29:30|5995.46|5875.46|5994.53|5874.53|5995.46|5875.46|5994.53|5874.53|10
1655267380000|2022-06-15 04:29:40|5993.2|5873.2|5988.89|5868.89|5993.57|5873.57|5988.89|5868.89|10
1655267390000|2022-06-15 04:29:50|5988.86|5868.86|5988.8|5868.8|5989.23|5869.23|5987.82|5867.82|10
1655267400000|2022-06-15 04:30:00|5989.74|5869.74|5987.1|5867.1|5989.94|5869.94|5987.1|5867.1|10
1655267410000|2022-06-15 04:30:10|5987.35|5867.35|5983.41|5863.41|5987.35|5867.35|5983.41|5863.41|10
1655267420000|2022-06-15 04:30:20|5983.28|5863.28|5986.11|5866.11|5986.11|5866.11|5983.02|5863.02|10
1655267430000|2022-06-15 04:30:30|5986.1|5866.1|5991.92|5871.92|5991.92|5871.92|5986.1|5866.1|9
1655267440000|2022-06-15 04:30:40|5993.53|5873.53|5992.38|5872.38|5994.01|5874.01|5992.32|5872.32|10
1655267450000|2022-06-15 04:30:50|5992.4|5872.4|5990.16|5870.16|5992.4|5872.4|5990.16|5870.16|10
1655267460000|2022-06-15 04:31:00|5990.57|5870.57|5991.6|5871.6|5991.6|5871.6|5990.43|5870.43|10
1655267470000|2022-06-15 04:31:10|5991.81|5871.81|5992.57|5872.57|5993.26|5873.26|5991.69|5871.69|10
1655267480000|2022-06-15 04:31:20|5992.79|5872.79|5992.98|5872.98|5992.98|5872.98|5992.29|5872.29|10
1655267490000|2022-06-15 04:31:30|5992.75|5872.75|5992.76|5872.76|5993.55|5873.55|5992.49|5872.49|10
1655267500000|2022-06-15 04:31:40|5992.65|5872.65|5995.38|5875.38|5995.54|5875.54|5992.65|5872.65|10
1655267510000|2022-06-15 04:31:50|5995.55|5875.55|5998.6|5878.6|5998.91|5878.91|5995.55|5875.55|10
1655267520000|2022-06-15 04:32:00|5999.98|5879.98|6001.08|5881.08|6001.56|5881.56|5999.98|5879.98|10
1655267530000|2022-06-15 04:32:10|6001.72|5881.72|6005.55|5885.55|6005.55|5885.55|6001.72|5881.72|10
1655267540000|2022-06-15 04:32:20|6006.31|5886.31|6011.38|5891.38|6011.45|5891.45|6006.31|5886.31|10
1655267550000|2022-06-15 04:32:30|6012.47|5892.47|6018.12|5898.12|6018.44|5898.44|6012.47|5892.47|10
1655267560000|2022-06-15 04:32:40|6018|5898|6019.71|5899.71|6019.71|5899.71|6017.31|5897.31|10
1655267570000|2022-06-15 04:32:50|6019.91|5899.91|6023.14|5903.14|6023.58|5903.58|6019.91|5899.91|10
1655267580000|2022-06-15 04:33:00|6023.95|5903.95|6024.21|5904.21|6024.47|5904.47|6023.15|5903.15|10
1655267590000|2022-06-15 04:33:10|6024.1|5904.1|6025.16|5905.16|6026.92|5906.92|6024.1|5904.1|10
1655267600000|2022-06-15 04:33:20|6025.13|5905.13|6026.56|5906.56|6026.76|5906.76|6025.13|5905.13|10
1655267610000|2022-06-15 04:33:30|6026.67|5906.67|6025.17|5905.17|6026.81|5906.81|6025.17|5905.17|10
1655267620000|2022-06-15 04:33:40|6025.21|5905.21|6023.58|5903.58|6025.21|5905.21|6023.46|5903.46|10
1655267630000|2022-06-15 04:33:50|6023.92|5903.92|6023.6|5903.6|6024.26|5904.26|6023.58|5903.58|10
1655267640000|2022-06-15 04:34:00|6023.19|5903.19|6021.16|5901.16|6023.71|5903.71|6021.01|5901.01|10
1655267650000|2022-06-15 04:34:10|6020.76|5900.76|6017.8|5897.8|6020.76|5900.76|6017.8|5897.8|10
1655267660000|2022-06-15 04:34:20|6017.22|5897.22|6011.82|5891.82|6017.22|5897.22|6011.82|5891.82|10
1655267670000|2022-06-15 04:34:30|6011.77|5891.77|6009.64|5889.64|6011.77|5891.77|6009.64|5889.64|9
1655267680000|2022-06-15 04:34:40|6009.19|5889.19|6008.11|5888.11|6009.41|5889.41|6007.79|5887.79|10
1655267690000|2022-06-15 04:34:50|6008.45|5888.45|6004.92|5884.92|6008.45|5888.45|6004.86|5884.86|10
1655267700000|2022-06-15 04:35:00|6004.26|5884.26|6001.92|5881.92|6004.43|5884.43|6001.92|5881.92|9
1655267710000|2022-06-15 04:35:10|6001.53|5881.53|5997.87|5877.87|6001.53|5881.53|5997.87|5877.87|10
1655267720000|2022-06-15 04:35:20|5997.34|5877.34|5993.84|5873.84|5997.34|5877.34|5993.67|5873.67|9
1655267730000|2022-06-15 04:35:30|5993.64|5873.64|5989.85|5869.85|5993.64|5873.64|5989.85|5869.85|10
1655267740000|2022-06-15 04:35:40|5989.93|5869.93|5989.51|5869.51|5989.93|5869.93|5988.55|5868.55|10
1655267750000|2022-06-15 04:35:50|5988.88|5868.88|5983.92|5863.92|5988.88|5868.88|5983.92|5863.92|10
1655267760000|2022-06-15 04:36:00|5982.71|5862.71|5981.23|5861.23|5982.71|5862.71|5980.68|5860.68|10
1655267770000|2022-06-15 04:36:10|5981.12|5861.12|5981.31|5861.31|5981.54|5861.54|5980.28|5860.28|10
1655267780000|2022-06-15 04:36:20|5980.73|5860.73|5977.79|5857.79|5980.73|5860.73|5977.79|5857.79|10
1655267790000|2022-06-15 04:36:30|5977.07|5857.07|5978.65|5858.65|5978.93|5858.93|5977.07|5857.07|10
1655267800000|2022-06-15 04:36:40|5978.12|5858.12|5980.29|5860.29|5980.61|5860.61|5977.55|5857.55|10
1655267810000|2022-06-15 04:36:50|5980.52|5860.52|5985.04|5865.04|5985.08|5865.08|5980.52|5860.52|10
1655267820000|2022-06-15 04:37:00|5985.31|5865.31|5983|5863|5985.31|5865.31|5983|5863|9
1655267830000|2022-06-15 04:37:10|5983.23|5863.23|5981.93|5861.93|5983.23|5863.23|5981.93|5861.93|10
1655267840000|2022-06-15 04:37:20|5982.01|5862.01|5984.18|5864.18|5984.18|5864.18|5981.98|5861.98|9
1655267850000|2022-06-15 04:37:30|5984.41|5864.41|5985.65|5865.65|5985.65|5865.65|5984.41|5864.41|10
1655267860000|2022-06-15 04:37:40|5985.27|5865.27|5985.77|5865.77|5986.6|5866.6|5985.27|5865.27|10
1655267870000|2022-06-15 04:37:50|5985.99|5865.99|5985.67|5865.67|5985.99|5865.99|5984.85|5864.85|10
1655267880000|2022-06-15 04:38:00|5986.53|5866.53|5992.82|5872.82|5992.82|5872.82|5986.1|5866.1|10
1655267890000|2022-06-15 04:38:10|5994.48|5874.48|6001.17|5881.17|6001.17|5881.17|5994.39|5874.39|10
1655267900000|2022-06-15 04:38:20|6000.86|5880.86|6009.37|5889.37|6009.37|5889.37|6000.86|5880.86|10
1655267910000|2022-06-15 04:38:30|6011.26|5891.26|6007.74|5887.74|6011.26|5891.26|6007.69|5887.69|10
1655267920000|2022-06-15 04:38:40|6007.47|5887.47|6008.22|5888.22|6008.29|5888.29|6007.47|5887.47|9
1655267930000|2022-06-15 04:38:50|6007.93|5887.93|6010.54|5890.54|6010.54|5890.54|6007.82|5887.82|10
1655267940000|2022-06-15 04:39:00|6011.14|5891.14|6014.49|5894.49|6014.92|5894.92|6011.14|5891.14|10
1655267950000|2022-06-15 04:39:10|6015.27|5895.27|6017.78|5897.78|6017.78|5897.78|6014.6|5894.6|10
1655267960000|2022-06-15 04:39:20|6017.97|5897.97|6021.26|5901.26|6021.26|5901.26|6017.97|5897.97|10
1655267970000|2022-06-15 04:39:30|6021.13|5901.13|6020.45|5900.45|6021.21|5901.21|6020.38|5900.38|10
1655267980000|2022-06-15 04:39:40|6019.96|5899.96|6018.53|5898.53|6020.17|5900.17|6018.53|5898.53|10
1655267990000|2022-06-15 04:39:50|6018.82|5898.82|6020.55|5900.55|6020.55|5900.55|6018.69|5898.69|10
1655268000000|2022-06-15 04:40:00|6020.48|5900.48|6021.12|5901.12|6021.43|5901.43|6020.37|5900.37|10
1655268010000|2022-06-15 04:40:10|6021.07|5901.07|6021.82|5901.82|6021.82|5901.82|6020.09|5900.09|10
1655268020000|2022-06-15 04:40:20|6021.95|5901.95|6020.72|5900.72|6021.95|5901.95|6020.7|5900.7|10
1655268030000|2022-06-15 04:40:30|6020.03|5900.03|6018.12|5898.12|6020.03|5900.03|6018.07|5898.07|9
1655268040000|2022-06-15 04:40:40|6018.27|5898.27|6017.81|5897.81|6018.44|5898.44|6017.81|5897.81|10
1655268050000|2022-06-15 04:40:50|6017.5|5897.5|6017.12|5897.12|6017.65|5897.65|6017.01|5897.01|10
1655268060000|2022-06-15 04:41:00|6017.06|5897.06|6016.48|5896.48|6017.06|5897.06|6016.26|5896.26|10
1655268070000|2022-06-15 04:41:10|6016.59|5896.59|6016.58|5896.58|6016.62|5896.62|6016.27|5896.27|9
1655268080000|2022-06-15 04:41:20|6016.6|5896.6|6014.14|5894.14|6016.6|5896.6|6014.12|5894.12|10
1655268090000|2022-06-15 04:41:30|6014.22|5894.22|6015.24|5895.24|6015.24|5895.24|6013.71|5893.71|10
1655268100000|2022-06-15 04:41:40|6015.27|5895.27|6015.64|5895.64|6015.73|5895.73|6014.68|5894.68|10
1655268110000|2022-06-15 04:41:50|6014.44|5894.44|6012.16|5892.16|6014.65|5894.65|6012.16|5892.16|10
1655268120000|2022-06-15 04:42:00|6012.63|5892.63|6012.09|5892.09|6012.98|5892.98|6011.94|5891.94|10
1655268130000|2022-06-15 04:42:10|6012.01|5892.01|6011.44|5891.44|6012.01|5892.01|6011.43|5891.43|10
1655268140000|2022-06-15 04:42:20|6012.44|5892.44|6015.07|5895.07|6015.08|5895.08|6012.44|5892.44|10
1655268150000|2022-06-15 04:42:30|6016.62|5896.62|6016.7|5896.7|6016.75|5896.75|6014.84|5894.84|10
1655268160000|2022-06-15 04:42:40|6016.74|5896.74|6015.59|5895.59|6016.74|5896.74|6014.95|5894.95|10
1655268170000|2022-06-15 04:42:50|6015.53|5895.53|6014.52|5894.52|6016.19|5896.19|6014.52|5894.52|10
1655268180000|2022-06-15 04:43:00|6014.22|5894.22|6009.77|5889.77|6014.45|5894.45|6009.77|5889.77|10
1655268190000|2022-06-15 04:43:10|6009.6|5889.6|6004.99|5884.99|6009.6|5889.6|6004.99|5884.99|10
1655268200000|2022-06-15 04:43:20|6004.83|5884.83|6002.17|5882.17|6004.83|5884.83|6002.11|5882.11|10
1655268210000|2022-06-15 04:43:30|6001.78|5881.78|6000.03|5880.03|6002.06|5882.06|5999.97|5879.97|10
1655268220000|2022-06-15 04:43:40|6000.26|5880.26|6002.13|5882.13|6002.13|5882.13|6000.04|5880.04|10
1655268230000|2022-06-15 04:43:50|6002.66|5882.66|6005.09|5885.09|6005.09|5885.09|6002.14|5882.14|10
1655268240000|2022-06-15 04:44:00|6004.99|5884.99|6007.6|5887.6|6007.98|5887.98|6004.9|5884.9|10
1655268250000|2022-06-15 04:44:10|6008.51|5888.51|6010.34|5890.34|6010.34|5890.34|6007.75|5887.75|10
1655268260000|2022-06-15 04:44:20|6010.6|5890.6|6010.53|5890.53|6010.9|5890.9|6010.06|5890.06|10
1655268270000|2022-06-15 04:44:30|6010.59|5890.59|6012.71|5892.71|6012.71|5892.71|6010.59|5890.59|10
1655268280000|2022-06-15 04:44:40|6013.75|5893.75|6017.32|5897.32|6017.32|5897.32|6013.75|5893.75|9
1655268290000|2022-06-15 04:44:50|6017.21|5897.21|6020.81|5900.81|6020.81|5900.81|6017.21|5897.21|10
1655268300000|2022-06-15 04:45:00|6021.32|5901.32|6023.04|5903.04|6023.04|5903.04|6021.06|5901.06|9
1655268310000|2022-06-15 04:45:10|6023.7|5903.7|6027.33|5907.33|6027.33|5907.33|6023.7|5903.7|10
1655268320000|2022-06-15 04:45:20|6028.88|5908.88|6033.57|5913.57|6033.75|5913.75|6028.88|5908.88|10
1655268330000|2022-06-15 04:45:30|6034.03|5914.03|6034.13|5914.13|6034.25|5914.25|6033.25|5913.25|10
1655268340000|2022-06-15 04:45:40|6033.83|5913.83|6034|5914|6034.48|5914.48|6033.65|5913.65|9
1655268350000|2022-06-15 04:45:50|6034.22|5914.22|6034.97|5914.97|6035.39|5915.39|6033.79|5913.79|10
1655268360000|2022-06-15 04:46:00|6035.69|5915.69|6040.58|5920.58|6040.58|5920.58|6035.57|5915.57|10
1655268370000|2022-06-15 04:46:10|6041.01|5921.01|6043.55|5923.55|6043.55|5923.55|6041.01|5921.01|10
1655268380000|2022-06-15 04:46:20|6044.62|5924.62|6049.34|5929.34|6049.34|5929.34|6043.87|5923.87|10
1655268390000|2022-06-15 04:46:30|6049.11|5929.11|6053.39|5933.39|6053.39|5933.39|6049.11|5929.11|10
1655268400000|2022-06-15 04:46:40|6054.1|5934.1|6056.34|5936.34|6056.34|5936.34|6054.1|5934.1|10
1655268410000|2022-06-15 04:46:50|6056.54|5936.54|6059.08|5939.08|6059.08|5939.08|6056.37|5936.37|10
1655268420000|2022-06-15 04:47:00|6059.61|5939.61|6062.97|5942.97|6062.97|5942.97|6058.86|5938.86|10
1655268430000|2022-06-15 04:47:10|6063.48|5943.48|6071.66|5951.66|6071.66|5951.66|6063.37|5943.37|10
1655268440000|2022-06-15 04:47:20|6072.01|5952.01|6079.1|5959.1|6079.1|5959.1|6071.81|5951.81|10
1655268450000|2022-06-15 04:47:30|6081.81|5961.81|6081.83|5961.83|6082.72|5962.72|6081.81|5961.81|10
1655268460000|2022-06-15 04:47:40|6081.62|5961.62|6080.49|5960.49|6081.62|5961.62|6079.84|5959.84|10
1655268470000|2022-06-15 04:47:50|6079.7|5959.7|6078.13|5958.13|6079.76|5959.76|6077.91|5957.91|10
1655268480000|2022-06-15 04:48:00|6078.32|5958.32|6082.78|5962.78|6082.78|5962.78|6078.32|5958.32|10
1655268490000|2022-06-15 04:48:10|6084.71|5964.71|6089.14|5969.14|6089.14|5969.14|6083.65|5963.65|10
1655268500000|2022-06-15 04:48:20|6090.18|5970.18|6088.06|5968.06|6091.81|5971.81|6088.06|5968.06|10
1655268510000|2022-06-15 04:48:30|6087.84|5967.84|6081.93|5961.93|6088.66|5968.66|6081.93|5961.93|10
1655268520000|2022-06-15 04:48:40|6081.49|5961.49|6075.08|5955.08|6081.49|5961.49|6074.54|5954.54|10
1655268530000|2022-06-15 04:48:50|6074.67|5954.67|6075.36|5955.36|6076.88|5956.88|6074.63|5954.63|10
1655268540000|2022-06-15 04:49:00|6075.34|5955.34|6070.61|5950.61|6075.51|5955.51|6070.61|5950.61|10
1655268550000|2022-06-15 04:49:10|6070.08|5950.08|6065.45|5945.45|6070.08|5950.08|6064.83|5944.83|10
1655268560000|2022-06-15 04:49:20|6065.5|5945.5|6061.04|5941.04|6065.74|5945.74|6061.04|5941.04|10
1655268570000|2022-06-15 04:49:30|6060.86|5940.86|6060.65|5940.65|6060.93|5940.93|6060.3|5940.3|9
1655268580000|2022-06-15 04:49:40|6060.92|5940.92|6061.96|5941.96|6061.96|5941.96|6060.92|5940.92|10
1655268590000|2022-06-15 04:49:50|6061.68|5941.68|6062.3|5942.3|6062.76|5942.76|6061.68|5941.68|10
1655268600000|2022-06-15 04:50:00|6062.04|5942.04|6062.87|5942.87|6062.87|5942.87|6061.46|5941.46|10
1655268610000|2022-06-15 04:50:10|6062.97|5942.97|6066.34|5946.34|6066.34|5946.34|6062.97|5942.97|10
1655268620000|2022-06-15 04:50:20|6066.85|5946.85|6069.09|5949.09|6069.48|5949.48|6066.85|5946.85|10
1655268630000|2022-06-15 04:50:30|6069.76|5949.76|6072.19|5952.19|6072.19|5952.19|6069.7|5949.7|10
1655268640000|2022-06-15 04:50:40|6072.03|5952.03|6072.63|5952.63|6072.88|5952.88|6071.4|5951.4|10
1655268650000|2022-06-15 04:50:50|6072.05|5952.05|6070.78|5950.78|6072.05|5952.05|6070.19|5950.19|10
1655268660000|2022-06-15 04:51:00|6070.2|5950.2|6071.18|5951.18|6071.5|5951.5|6069.91|5949.91|10
1655268670000|2022-06-15 04:51:10|6071.06|5951.06|6071.94|5951.94|6071.94|5951.94|6070.78|5950.78|10
1655268680000|2022-06-15 04:51:20|6071.7|5951.7|6071.63|5951.63|6072.33|5952.33|6071.63|5951.63|9
1655268690000|2022-06-15 04:51:30|6071.32|5951.32|6070.35|5950.35|6072.11|5952.11|6070.35|5950.35|10
1655268700000|2022-06-15 04:51:40|6069.06|5949.06|6065.86|5945.86|6069.06|5949.06|6065.86|5945.86|10
1655268710000|2022-06-15 04:51:50|6065.45|5945.45|6064.53|5944.53|6065.48|5945.48|6064.47|5944.47|10
1655268720000|2022-06-15 04:52:00|6064.91|5944.91|6065.03|5945.03|6065.6|5945.6|6064.91|5944.91|10
1655268730000|2022-06-15 04:52:10|6065.41|5945.41|6063.45|5943.45|6065.55|5945.55|6063.23|5943.23|10
1655268740000|2022-06-15 04:52:20|6061.92|5941.92|6061.1|5941.1|6062.26|5942.26|6061.1|5941.1|10
1655268750000|2022-06-15 04:52:30|6061.23|5941.23|6058.67|5938.67|6061.23|5941.23|6058.67|5938.67|10
1655268760000|2022-06-15 04:52:40|6058.63|5938.63|6058.46|5938.46|6058.63|5938.63|6057.79|5937.79|10
1655268770000|2022-06-15 04:52:50|6058.21|5938.21|6058.43|5938.43|6058.67|5938.67|6058.01|5938.01|10
1655268780000|2022-06-15 04:53:00|6058.62|5938.62|6058.39|5938.39|6059.32|5939.32|6058.21|5938.21|10
1655268790000|2022-06-15 04:53:10|6058.15|5938.15|6061.43|5941.43|6061.43|5941.43|6057.8|5937.8|10
1655268800000|2022-06-15 04:53:20|6061.42|5941.42|6060.5|5940.5|6061.42|5941.42|6059.74|5939.74|10
1655268810000|2022-06-15 04:53:30|6060.58|5940.58|6061.13|5941.13|6061.48|5941.48|6060.58|5940.58|10
1655268820000|2022-06-15 04:53:40|6060.96|5940.96|6059.82|5939.82|6061.13|5941.13|6059.82|5939.82|10
1655268830000|2022-06-15 04:53:50|6060.02|5940.02|6061.71|5941.71|6061.71|5941.71|6060.02|5940.02|10
1655268840000|2022-06-15 04:54:00|6061.56|5941.56|6061.41|5941.41|6062.55|5942.55|6061.41|5941.41|9
1655268850000|2022-06-15 04:54:10|6062.03|5942.03|6061.45|5941.45|6062.03|5942.03|6060.68|5940.68|10
1655268860000|2022-06-15 04:54:20|6061.48|5941.48|6060.73|5940.73|6062.08|5942.08|6060.73|5940.73|9
1655268870000|2022-06-15 04:54:30|6061.13|5941.13|6060.01|5940.01|6061.13|5941.13|6060.01|5940.01|10
1655268880000|2022-06-15 04:54:40|6060.71|5940.71|6061.27|5941.27|6061.81|5941.81|6060.71|5940.71|10
1655268890000|2022-06-15 04:54:50|6062.06|5942.06|6061.89|5941.89|6062.06|5942.06|6060.97|5940.97|10
1655268900000|2022-06-15 04:55:00|6062.58|5942.58|6067.78|5947.78|6067.78|5947.78|6062.58|5942.58|9
1655268910000|2022-06-15 04:55:10|6068.11|5948.11|6066.36|5946.36|6068.11|5948.11|6066.36|5946.36|10
1655268920000|2022-06-15 04:55:20|6065.6|5945.6|6062.79|5942.79|6065.71|5945.71|6062.79|5942.79|10
1655268930000|2022-06-15 04:55:30|6061.7|5941.7|6058.75|5938.75|6061.82|5941.82|6058.75|5938.75|10
1655268940000|2022-06-15 04:55:40|6058.31|5938.31|6056.9|5936.9|6058.38|5938.38|6056.9|5936.9|10
1655268950000|2022-06-15 04:55:50|6056.89|5936.89|6055.52|5935.52|6056.89|5936.89|6055.52|5935.52|10
1655268960000|2022-06-15 04:56:00|6055.43|5935.43|6054.23|5934.23|6055.48|5935.48|6053.85|5933.85|10
1655268970000|2022-06-15 04:56:10|6054.17|5934.17|6055.39|5935.39|6055.39|5935.39|6054.15|5934.15|10
1655268980000|2022-06-15 04:56:20|6054.94|5934.94|6054.42|5934.42|6055.15|5935.15|6054.42|5934.42|10
1655268990000|2022-06-15 04:56:30|6054.15|5934.15|6049.75|5929.75|6054.15|5934.15|6049.75|5929.75|10
1655269000000|2022-06-15 04:56:40|6050.61|5930.61|6048.49|5928.49|6050.61|5930.61|6048.49|5928.49|10
1655269010000|2022-06-15 04:56:50|6048.92|5928.92|6049.25|5929.25|6050.19|5930.19|6048.92|5928.92|10
1655269020000|2022-06-15 04:57:00|6050.01|5930.01|6051.25|5931.25|6051.25|5931.25|6049.35|5929.35|10
1655269030000|2022-06-15 04:57:10|6051.87|5931.87|6054.35|5934.35|6054.35|5934.35|6051.34|5931.34|10
1655269040000|2022-06-15 04:57:20|6054.26|5934.26|6055.94|5935.94|6056.85|5936.85|6054.25|5934.25|10
1655269050000|2022-06-15 04:57:30|6055.73|5935.73|6055.12|5935.12|6055.73|5935.73|6054.38|5934.38|10
1655269060000|2022-06-15 04:57:40|6055.2|5935.2|6054.34|5934.34|6055.45|5935.45|6054.34|5934.34|10
1655269070000|2022-06-15 04:57:50|6054.83|5934.83|6052.12|5932.12|6054.83|5934.83|6052.12|5932.12|10
1655269080000|2022-06-15 04:58:00|6050.98|5930.98|6049.88|5929.88|6051.77|5931.77|6049.88|5929.88|10
1655269090000|2022-06-15 04:58:10|6049.1|5929.1|6047.16|5927.16|6049.22|5929.22|6047.16|5927.16|10
1655269100000|2022-06-15 04:58:20|6046.56|5926.56|6046.39|5926.39|6047.53|5927.53|6046.39|5926.39|10
1655269110000|2022-06-15 04:58:30|6045.89|5925.89|6045.87|5925.87|6045.89|5925.89|6045.03|5925.03|8
1655269120000|2022-06-15 04:58:40|6045.73|5925.73|6044.55|5924.55|6045.73|5925.73|6044.55|5924.55|10
1655269130000|2022-06-15 04:58:50|6044.51|5924.51|6044.98|5924.98|6045.13|5925.13|6044.51|5924.51|10
1655269140000|2022-06-15 04:59:00|6044.74|5924.74|6044.73|5924.73|6045.34|5925.34|6044.73|5924.73|9
1655269150000|2022-06-15 04:59:10|6044.88|5924.88|6044.58|5924.58|6045.37|5925.37|6044.35|5924.35|10
1655269160000|2022-06-15 04:59:20|6044.61|5924.61|6044.43|5924.43|6045.53|5925.53|6044.22|5924.22|9
1655269170000|2022-06-15 04:59:30|6044.57|5924.57|6043.39|5923.39|6044.94|5924.94|6043.39|5923.39|10
1655269180000|2022-06-15 04:59:40|6043.25|5923.25|6044.48|5924.48|6044.48|5924.48|6043.25|5923.25|10
1655269190000|2022-06-15 04:59:50|6044.38|5924.38|6044.02|5924.02|6044.49|5924.49|6043.86|5923.86|10
1655269200000|2022-06-15 05:00:00|6044.17|5924.17|6043.8|5923.8|6044.22|5924.22|6043.29|5923.29|10
1655269210000|2022-06-15 05:00:10|6044.02|5924.02|6045.88|5925.88|6045.88|5925.88|6043.75|5923.75|10
1655269220000|2022-06-15 05:00:20|6044.53|5924.53|6046.58|5926.58|6047.43|5927.43|6044.53|5924.53|10
1655269230000|2022-06-15 05:00:30|6046.67|5926.67|6047.75|5927.75|6048.67|5928.67|6045.76|5925.76|10
1655269240000|2022-06-15 05:00:40|6048.16|5928.16|6050.19|5930.19|6050.19|5930.19|6048.16|5928.16|9
1655269250000|2022-06-15 05:00:50|6050.41|5930.41|6050.04|5930.04|6050.7|5930.7|6049.11|5929.11|10
1655269260000|2022-06-15 05:01:00|6051.47|5931.47|6053|5933|6053|5933|6051.47|5931.47|9
1655269270000|2022-06-15 05:01:10|6052.97|5932.97|6052.29|5932.29|6052.97|5932.97|6052.29|5932.29|9
1655269280000|2022-06-15 05:01:20|6052.46|5932.46|6054.56|5934.56|6054.56|5934.56|6051.88|5931.88|10
1655269290000|2022-06-15 05:01:30|6054.36|5934.36|6059.72|5939.72|6059.84|5939.84|6054.36|5934.36|10
1655269300000|2022-06-15 05:01:40|6059.2|5939.2|6061.37|5941.37|6061.37|5941.37|6059.16|5939.16|10
1655269310000|2022-06-15 05:01:50|6060.88|5940.88|6061.83|5941.83|6061.83|5941.83|6060.82|5940.82|10
1655269320000|2022-06-15 05:02:00|6062.58|5942.58|6064.19|5944.19|6064.19|5944.19|6062.13|5942.13|10
1655269330000|2022-06-15 05:02:10|6064.27|5944.27|6065.18|5945.18|6065.18|5945.18|6063.84|5943.84|10
1655269340000|2022-06-15 05:02:20|6065.77|5945.77|6063.47|5943.47|6065.77|5945.77|6063.47|5943.47|10
1655269350000|2022-06-15 05:02:30|6063.56|5943.56|6061.7|5941.7|6063.56|5943.56|6060.91|5940.91|10
1655269360000|2022-06-15 05:02:40|6060.58|5940.58|6059.26|5939.26|6061.08|5941.08|6058.63|5938.63|10
1655269370000|2022-06-15 05:02:50|6058.34|5938.34|6058.14|5938.14|6058.57|5938.57|6057.88|5937.88|10
1655269380000|2022-06-15 05:03:00|6058.04|5938.04|6056.85|5936.85|6058.06|5938.06|6056.85|5936.85|10
1655269390000|2022-06-15 05:03:10|6057.37|5937.37|6058.12|5938.12|6058.49|5938.49|6057.05|5937.05|10
1655269400000|2022-06-15 05:03:20|6058.11|5938.11|6055.73|5935.73|6058.11|5938.11|6055.73|5935.73|10
1655269410000|2022-06-15 05:03:30|6055.29|5935.29|6051.92|5931.92|6055.29|5935.29|6051.92|5931.92|10
1655269420000|2022-06-15 05:03:40|6051.6|5931.6|6047.52|5927.52|6051.6|5931.6|6047.43|5927.43|10
1655269430000|2022-06-15 05:03:50|6046.97|5926.97|6043|5923|6047.1|5927.1|6043|5923|10
1655269440000|2022-06-15 05:04:00|6042.19|5922.19|6039.46|5919.46|6042.19|5922.19|6039.46|5919.46|10
1655269450000|2022-06-15 05:04:10|6039.54|5919.54|6039.65|5919.65|6040.01|5920.01|6039.49|5919.49|10
1655269460000|2022-06-15 05:04:20|6039.43|5919.43|6036.36|5916.36|6039.43|5919.43|6036.36|5916.36|10
1655269470000|2022-06-15 05:04:30|6035.59|5915.59|6033.54|5913.54|6035.59|5915.59|6033.51|5913.51|10
1655269480000|2022-06-15 05:04:40|6033.6|5913.6|6031.51|5911.51|6033.6|5913.6|6031.51|5911.51|10
1655269490000|2022-06-15 05:04:50|6031.29|5911.29|6029.35|5909.35|6031.41|5911.41|6029.35|5909.35|10
1655269500000|2022-06-15 05:05:00|6029.09|5909.09|6027.42|5907.42|6029.09|5909.09|6027.41|5907.41|10
1655269510000|2022-06-15 05:05:10|6027.32|5907.32|6025.66|5905.66|6027.32|5907.32|6025.66|5905.66|10
1655269520000|2022-06-15 05:05:20|6026.22|5906.22|6027.73|5907.73|6028.98|5908.98|6026.22|5906.22|10
1655269530000|2022-06-15 05:05:30|6027.6|5907.6|6029.12|5909.12|6029.17|5909.17|6027.46|5907.46|9
1655269540000|2022-06-15 05:05:40|6029.18|5909.18|6029.4|5909.4|6029.41|5909.41|6027.89|5907.89|10
1655269550000|2022-06-15 05:05:50|6029.64|5909.64|6030.5|5910.5|6030.5|5910.5|6029.58|5909.58|10
1655269560000|2022-06-15 05:06:00|6030.98|5910.98|6037.42|5917.42|6037.42|5917.42|6030.98|5910.98|10
1655269570000|2022-06-15 05:06:10|6037.5|5917.5|6040.36|5920.36|6040.44|5920.44|6037.5|5917.5|10
1655269580000|2022-06-15 05:06:20|6040.18|5920.18|6042.52|5922.52|6042.52|5922.52|6040.18|5920.18|10
1655269590000|2022-06-15 05:06:30|6042.77|5922.77|6044.57|5924.57|6044.57|5924.57|6042.77|5922.77|10
1655269600000|2022-06-15 05:06:40|6045.03|5925.03|6044.78|5924.78|6045.23|5925.23|6044.76|5924.76|10
1655269610000|2022-06-15 05:06:50|6044.56|5924.56|6044.38|5924.38|6044.76|5924.76|6044.06|5924.06|10
1655269620000|2022-06-15 05:07:00|6044.56|5924.56|6043.36|5923.36|6044.56|5924.56|6043.36|5923.36|10
1655269630000|2022-06-15 05:07:10|6042.81|5922.81|6042.52|5922.52|6042.81|5922.81|6041.98|5921.98|10
1655269640000|2022-06-15 05:07:20|6042.61|5922.61|6043.19|5923.19|6043.19|5923.19|6042.59|5922.59|10
1655269650000|2022-06-15 05:07:30|6043.22|5923.22|6044.73|5924.73|6044.73|5924.73|6043.22|5923.22|9
1655269660000|2022-06-15 05:07:40|6045.03|5925.03|6046.03|5926.03|6046.65|5926.65|6045.03|5925.03|10
1655269670000|2022-06-15 05:07:50|6046|5926|6047.58|5927.58|6047.58|5927.58|6046|5926|10
1655269680000|2022-06-15 05:08:00|6047.55|5927.55|6047.59|5927.59|6047.99|5927.99|6047.46|5927.46|10
1655269690000|2022-06-15 05:08:10|6047.69|5927.69|6048.96|5928.96|6048.96|5928.96|6047.69|5927.69|9
1655269700000|2022-06-15 05:08:20|6049.08|5929.08|6049.8|5929.8|6049.84|5929.84|6049.08|5929.08|10
1655269710000|2022-06-15 05:08:30|6049.61|5929.61|6048.36|5928.36|6049.61|5929.61|6048.36|5928.36|10
1655269720000|2022-06-15 05:08:40|6048.26|5928.26|6048.5|5928.5|6049.38|5929.38|6048.26|5928.26|10
1655269730000|2022-06-15 05:08:50|6048.28|5928.28|6047.82|5927.82|6048.75|5928.75|6047.82|5927.82|9
1655269740000|2022-06-15 05:09:00|6048.74|5928.74|6050.73|5930.73|6050.73|5930.73|6048.43|5928.43|10
1655269750000|2022-06-15 05:09:10|6050.44|5930.44|6052.51|5932.51|6052.51|5932.51|6050.44|5930.44|10
1655269760000|2022-06-15 05:09:20|6052.95|5932.95|6055.56|5935.56|6055.56|5935.56|6052.95|5932.95|10
1655269770000|2022-06-15 05:09:30|6056.57|5936.57|6056.7|5936.7|6056.7|5936.7|6056.15|5936.15|9
1655269780000|2022-06-15 05:09:40|6057.04|5937.04|6056.49|5936.49|6057.15|5937.15|6056.49|5936.49|10
1655269790000|2022-06-15 05:09:50|6056.31|5936.31|6056.52|5936.52|6057.02|5937.02|6055.68|5935.68|10
1655269800000|2022-06-15 05:10:00|6055.41|5935.41|6054.98|5934.98|6056.82|5936.82|6054.93|5934.93|10
1655269810000|2022-06-15 05:10:10|6055.16|5935.16|6054.58|5934.58|6055.6|5935.6|6054.06|5934.06|10
1655269820000|2022-06-15 05:10:20|6053.78|5933.78|6052.63|5932.63|6054.38|5934.38|6052.63|5932.63|9
1655269830000|2022-06-15 05:10:30|6052.65|5932.65|6052.95|5932.95|6053.3|5933.3|6052.07|5932.07|10
1655269840000|2022-06-15 05:10:40|6053.11|5933.11|6051.7|5931.7|6053.11|5933.11|6051.57|5931.57|10
1655269850000|2022-06-15 05:10:50|6051.88|5931.88|6049.92|5929.92|6051.93|5931.93|6049.81|5929.81|10
1655269860000|2022-06-15 05:11:00|6049.37|5929.37|6049.12|5929.12|6049.61|5929.61|6049.08|5929.08|10
1655269870000|2022-06-15 05:11:10|6049.2|5929.2|6047.44|5927.44|6049.2|5929.2|6047.43|5927.43|10
1655269880000|2022-06-15 05:11:20|6047.01|5927.01|6045.79|5925.79|6047.25|5927.25|6045.63|5925.63|10
1655269890000|2022-06-15 05:11:30|6046.01|5926.01|6046.37|5926.37|6046.37|5926.37|6045.41|5925.41|10
1655269900000|2022-06-15 05:11:40|6046.25|5926.25|6046.73|5926.73|6047.11|5927.11|6046.25|5926.25|10
1655269910000|2022-06-15 05:11:50|6046.87|5926.87|6048.49|5928.49|6048.49|5928.49|6046.39|5926.39|10
1655269920000|2022-06-15 05:12:00|6048.83|5928.83|6051.23|5931.23|6051.23|5931.23|6048.72|5928.72|10
1655269930000|2022-06-15 05:12:10|6051.34|5931.34|6051.37|5931.37|6051.59|5931.59|6051|5931|10
1655269940000|2022-06-15 05:12:20|6051.18|5931.18|6052.46|5932.46|6052.46|5932.46|6051.05|5931.05|10
1655269950000|2022-06-15 05:12:30|6052.06|5932.06|6054.45|5934.45|6054.45|5934.45|6052.06|5932.06|10
1655269960000|2022-06-15 05:12:40|6054.32|5934.32|6055.14|5935.14|6055.5|5935.5|6054|5934|9
1655269970000|2022-06-15 05:12:50|6055.15|5935.15|6054.86|5934.86|6055.22|5935.22|6054.86|5934.86|9
1655269980000|2022-06-15 05:13:00|6054.56|5934.56|6055.37|5935.37|6055.37|5935.37|6054.56|5934.56|10
1655269990000|2022-06-15 05:13:10|6055.26|5935.26|6056.37|5936.37|6056.61|5936.61|6055.26|5935.26|10
1655270000000|2022-06-15 05:13:20|6056.16|5936.16|6056.08|5936.08|6056.52|5936.52|6055.51|5935.51|10
1655270010000|2022-06-15 05:13:30|6055.89|5935.89|6057.19|5937.19|6057.19|5937.19|6055.89|5935.89|10
1655270020000|2022-06-15 05:13:40|6057.07|5937.07|6054.07|5934.07|6057.07|5937.07|6054.07|5934.07|10
1655270030000|2022-06-15 05:13:50|6054.59|5934.59|6052.2|5932.2|6054.59|5934.59|6052.2|5932.2|10
1655270040000|2022-06-15 05:14:00|6051.66|5931.66|6049.3|5929.3|6051.66|5931.66|6049.3|5929.3|10
1655270050000|2022-06-15 05:14:10|6048.92|5928.92|6048.29|5928.29|6048.98|5928.98|6048.2|5928.2|10
1655270060000|2022-06-15 05:14:20|6048.31|5928.31|6046.12|5926.12|6048.31|5928.31|6046.03|5926.03|10
1655270070000|2022-06-15 05:14:30|6045.85|5925.85|6040.17|5920.17|6046.31|5926.31|6040.17|5920.17|10
1655270080000|2022-06-15 05:14:40|6039.79|5919.79|6037.47|5917.47|6039.79|5919.79|6037.21|5917.21|10
1655270090000|2022-06-15 05:14:50|6036.49|5916.49|6033.2|5913.2|6037.09|5917.09|6033.2|5913.2|10
1655270100000|2022-06-15 05:15:00|6033.04|5913.04|6033.39|5913.39|6033.39|5913.39|6032.63|5912.63|10
1655270110000|2022-06-15 05:15:10|6033.71|5913.71|6031.68|5911.68|6033.85|5913.85|6031.68|5911.68|10
1655270120000|2022-06-15 05:15:20|6032.12|5912.12|6030.42|5910.42|6032.12|5912.12|6030.42|5910.42|9
1655270130000|2022-06-15 05:15:30|6030.39|5910.39|6028.62|5908.62|6030.39|5910.39|6028.62|5908.62|10
1655270140000|2022-06-15 05:15:40|6028.71|5908.71|6023.68|5903.68|6028.71|5908.71|6023.67|5903.67|10
1655270150000|2022-06-15 05:15:50|6023.4|5903.4|6014.08|5894.08|6023.4|5903.4|6014.08|5894.08|10
1655270160000|2022-06-15 05:16:00|6012.71|5892.71|6010.77|5890.77|6012.71|5892.71|6010.77|5890.77|10
1655270170000|2022-06-15 05:16:10|6010.69|5890.69|5996.11|5876.11|6010.92|5890.92|5996.11|5876.11|10
1655270180000|2022-06-15 05:16:20|5994.44|5874.44|5990.95|5870.95|5994.44|5874.44|5989.35|5869.35|10
1655270190000|2022-06-15 05:16:30|5991.22|5871.22|5989.88|5869.88|5991.44|5871.44|5989.88|5869.88|9
1655270200000|2022-06-15 05:16:40|5989.8|5869.8|5994.13|5874.13|5994.13|5874.13|5989.8|5869.8|10
1655270210000|2022-06-15 05:16:50|5994.28|5874.28|5995.15|5875.15|5995.99|5875.99|5994.28|5874.28|10
1655270220000|2022-06-15 05:17:00|5994.38|5874.38|5992.16|5872.16|5994.38|5874.38|5992.16|5872.16|10
1655270230000|2022-06-15 05:17:10|5992.36|5872.36|5992.73|5872.73|5992.74|5872.74|5991.54|5871.54|10
1655270240000|2022-06-15 05:17:20|5992.52|5872.52|5989.68|5869.68|5992.81|5872.81|5989.55|5869.55|9
1655270250000|2022-06-15 05:17:30|5988.88|5868.88|5988.61|5868.61|5989.15|5869.15|5988.5|5868.5|10
1655270260000|2022-06-15 05:17:40|5988.65|5868.65|5991.89|5871.89|5992.04|5872.04|5988.65|5868.65|10
1655270270000|2022-06-15 05:17:50|5992.01|5872.01|5993.84|5873.84|5994.05|5874.05|5992.01|5872.01|10
1655270280000|2022-06-15 05:18:00|5993.93|5873.93|5994.49|5874.49|5994.71|5874.71|5993.93|5873.93|10
1655270290000|2022-06-15 05:18:10|5994.38|5874.38|5994.76|5874.76|5994.76|5874.76|5993.56|5873.56|10
1655270300000|2022-06-15 05:18:20|5995.41|5875.41|5998.63|5878.63|5998.63|5878.63|5995.41|5875.41|10
1655270310000|2022-06-15 05:18:30|5999.14|5879.14|6003.81|5883.81|6003.81|5883.81|5998.92|5878.92|10
1655270320000|2022-06-15 05:18:40|6004.51|5884.51|6010.28|5890.28|6010.28|5890.28|6004.51|5884.51|10
1655270330000|2022-06-15 05:18:50|6010.74|5890.74|6012.87|5892.87|6013.49|5893.49|6010.64|5890.64|10
1655270340000|2022-06-15 05:19:00|6013.96|5893.96|6016.52|5896.52|6016.52|5896.52|6012.87|5892.87|10
1655270350000|2022-06-15 05:19:10|6016.84|5896.84|6013.32|5893.32|6016.84|5896.84|6013.32|5893.32|10
1655270360000|2022-06-15 05:19:20|6013.12|5893.12|6011.74|5891.74|6013.12|5893.12|6011.74|5891.74|8
1655270370000|2022-06-15 05:19:30|6011.7|5891.7|6006.99|5886.99|6011.7|5891.7|6006.99|5886.99|9
1655270380000|2022-06-15 05:19:40|6006.87|5886.87|6004.51|5884.51|6007.12|5887.12|6004.51|5884.51|9
1655270390000|2022-06-15 05:19:50|6004.47|5884.47|5999.86|5879.86|6004.47|5884.47|5999.86|5879.86|10
1655270400000|2022-06-15 05:20:00|5999.8|5879.8|5994.61|5874.61|5999.8|5879.8|5994.61|5874.61|10
1655270410000|2022-06-15 05:20:10|5993.82|5873.82|5988.96|5868.96|5993.82|5873.82|5988.7|5868.7|9
1655270420000|2022-06-15 05:20:20|5987.68|5867.68|5981.1|5861.1|5987.68|5867.68|5980.43|5860.43|9
1655270430000|2022-06-15 05:20:30|5978.48|5858.48|5969.15|5849.15|5978.48|5858.48|5969.15|5849.15|10
1655270440000|2022-06-15 05:20:40|5969.88|5849.88|5957.32|5837.32|5969.88|5849.88|5957.32|5837.32|10
1655270450000|2022-06-15 05:20:50|5957.78|5837.78|5955.62|5835.62|5958.52|5838.52|5955.62|5835.62|10
1655270460000|2022-06-15 05:21:00|5955.46|5835.46|5953.66|5833.66|5955.46|5835.46|5953.51|5833.51|9
1655270470000|2022-06-15 05:21:10|5953.36|5833.36|5955.17|5835.17|5955.36|5835.36|5953.36|5833.36|10
1655270480000|2022-06-15 05:21:20|5955.23|5835.23|5957.19|5837.19|5957.24|5837.24|5955.23|5835.23|10
1655270490000|2022-06-15 05:21:30|5957.76|5837.76|5960.96|5840.96|5961.81|5841.81|5957.76|5837.76|10
1655270500000|2022-06-15 05:21:40|5961.03|5841.03|5961.29|5841.29|5962.52|5842.52|5960.62|5840.62|10
1655270510000|2022-06-15 05:21:50|5960.14|5840.14|5955.13|5835.13|5960.14|5840.14|5955.13|5835.13|10
1655270520000|2022-06-15 05:22:00|5954.14|5834.14|5952.62|5832.62|5954.14|5834.14|5952.62|5832.62|10
1655270530000|2022-06-15 05:22:10|5952.65|5832.65|5952.6|5832.6|5953.2|5833.2|5952.6|5832.6|10
1655270540000|2022-06-15 05:22:20|5952.44|5832.44|5952.12|5832.12|5952.67|5832.67|5951.84|5831.84|10
1655270550000|2022-06-15 05:22:30|5952.1|5832.1|5955.68|5835.68|5955.68|5835.68|5952.1|5832.1|10
1655270560000|2022-06-15 05:22:40|5954.44|5834.44|5956.06|5836.06|5956.06|5836.06|5954.44|5834.44|10
1655270570000|2022-06-15 05:22:50|5955.19|5835.19|5953.49|5833.49|5955.73|5835.73|5953.49|5833.49|10
1655270580000|2022-06-15 05:23:00|5952.82|5832.82|5952.74|5832.74|5953.6|5833.6|5951.34|5831.34|10
1655270590000|2022-06-15 05:23:10|5952.23|5832.23|5951.86|5831.86|5952.23|5832.23|5951.02|5831.02|10
1655270600000|2022-06-15 05:23:20|5952.29|5832.29|5951.59|5831.59|5952.67|5832.67|5951.59|5831.59|10
1655270610000|2022-06-15 05:23:30|5951.66|5831.66|5951.21|5831.21|5951.67|5831.67|5951.21|5831.21|10
1655270620000|2022-06-15 05:23:40|5951.3|5831.3|5950.39|5830.39|5951.66|5831.66|5950.39|5830.39|10
1655270630000|2022-06-15 05:23:50|5949.22|5829.22|5947.29|5827.29|5949.22|5829.22|5947.29|5827.29|9
1655270640000|2022-06-15 05:24:00|5944.5|5824.5|5942.03|5822.03|5944.5|5824.5|5941.44|5821.44|10
1655270650000|2022-06-15 05:24:10|5942.54|5822.54|5940.33|5820.33|5942.54|5822.54|5940.33|5820.33|10
1655270660000|2022-06-15 05:24:20|5939.19|5819.19|5934.14|5814.14|5939.19|5819.19|5934.14|5814.14|10
1655270670000|2022-06-15 05:24:30|5934.02|5814.02|5929.96|5809.96|5934.02|5814.02|5929.6|5809.6|10
1655270680000|2022-06-15 05:24:40|5931.52|5811.52|5932.1|5812.1|5932.22|5812.22|5931.14|5811.14|10
1655270690000|2022-06-15 05:24:50|5932.42|5812.42|5931.27|5811.27|5933.32|5813.32|5931.01|5811.01|10
1655270700000|2022-06-15 05:25:00|5930.66|5810.66|5930.96|5810.96|5930.96|5810.96|5930.33|5810.33|8
1655270710000|2022-06-15 05:25:10|5931.74|5811.74|5933.41|5813.41|5933.41|5813.41|5931.74|5811.74|9
1655270720000|2022-06-15 05:25:20|5933.76|5813.76|5935.25|5815.25|5935.31|5815.31|5933.76|5813.76|10
1655270730000|2022-06-15 05:25:30|5935.01|5815.01|5936.93|5816.93|5937.49|5817.49|5934.85|5814.85|10
1655270740000|2022-06-15 05:25:40|5937.05|5817.05|5937.68|5817.68|5937.87|5817.87|5936.42|5816.42|10
1655270750000|2022-06-15 05:25:50|5937.66|5817.66|5936.19|5816.19|5937.8|5817.8|5936.1|5816.1|10
1655270760000|2022-06-15 05:26:00|5934.33|5814.33|5928.2|5808.2|5934.33|5814.33|5928.2|5808.2|10
1655270770000|2022-06-15 05:26:10|5927.79|5807.79|5920.64|5800.64|5927.79|5807.79|5920.64|5800.64|10
1655270780000|2022-06-15 05:26:20|5919.39|5799.39|5921.43|5801.43|5921.56|5801.56|5918.63|5798.63|10
1655270790000|2022-06-15 05:26:30|5921.64|5801.64|5930.23|5810.23|5930.23|5810.23|5921.64|5801.64|10
1655270800000|2022-06-15 05:26:40|5930.03|5810.03|5934.54|5814.54|5934.54|5814.54|5930.03|5810.03|9
1655270810000|2022-06-15 05:26:50|5934.69|5814.69|5932.85|5812.85|5935.13|5815.13|5932.85|5812.85|10
1655270820000|2022-06-15 05:27:00|5932.25|5812.25|5932.59|5812.59|5932.85|5812.85|5931.54|5811.54|10
1655270830000|2022-06-15 05:27:10|5932.73|5812.73|5932.39|5812.39|5932.8|5812.8|5931.61|5811.61|9
1655270840000|2022-06-15 05:27:20|5932.97|5812.97|5936.23|5816.23|5936.23|5816.23|5932.97|5812.97|10
1655270850000|2022-06-15 05:27:30|5937.14|5817.14|5937.61|5817.61|5937.93|5817.93|5936.87|5816.87|9
1655270860000|2022-06-15 05:27:40|5937.91|5817.91|5939.19|5819.19|5939.19|5819.19|5937.9|5817.9|10
1655270870000|2022-06-15 05:27:50|5939.6|5819.6|5939.81|5819.81|5940.46|5820.46|5939.6|5819.6|9
1655270880000|2022-06-15 05:28:00|5939.66|5819.66|5938.76|5818.76|5940.04|5820.04|5938.76|5818.76|10
1655270890000|2022-06-15 05:28:10|5938.56|5818.56|5939.14|5819.14|5939.14|5819.14|5937.94|5817.94|10
1655270900000|2022-06-15 05:28:20|5939|5819|5937.12|5817.12|5939|5819|5937.12|5817.12|10
1655270910000|2022-06-15 05:28:30|5936.92|5816.92|5933.79|5813.79|5936.92|5816.92|5933.79|5813.79|9
1655270920000|2022-06-15 05:28:40|5933.67|5813.67|5933.02|5813.02|5933.67|5813.67|5932.41|5812.41|10
1655270930000|2022-06-15 05:28:50|5932.76|5812.76|5929.29|5809.29|5932.76|5812.76|5928.75|5808.75|10
1655270940000|2022-06-15 05:29:00|5928.41|5808.41|5927.69|5807.69|5928.41|5808.41|5927.2|5807.2|10
1655270950000|2022-06-15 05:29:10|5928.19|5808.19|5926.63|5806.63|5928.19|5808.19|5926.49|5806.49|10
1655270960000|2022-06-15 05:29:20|5926.78|5806.78|5925.41|5805.41|5926.78|5806.78|5925.41|5805.41|9
1655270970000|2022-06-15 05:29:30|5925.31|5805.31|5924.89|5804.89|5925.31|5805.31|5924.75|5804.75|10
1655270980000|2022-06-15 05:29:40|5924.2|5804.2|5923.3|5803.3|5924.2|5804.2|5923.28|5803.28|10
1655270990000|2022-06-15 05:29:50|5922.4|5802.4|5922.77|5802.77|5922.83|5802.83|5921.84|5801.84|10
1655271000000|2022-06-15 05:30:00|5922.76|5802.76|5923.17|5803.17|5923.46|5803.46|5921.87|5801.87|10
1655271010000|2022-06-15 05:30:10|5923.08|5803.08|5924.11|5804.11|5924.52|5804.52|5922.67|5802.67|10
1655271020000|2022-06-15 05:30:20|5924.23|5804.23|5922.52|5802.52|5924.76|5804.76|5922.38|5802.38|10
1655271030000|2022-06-15 05:30:30|5921.69|5801.69|5915.99|5795.99|5921.69|5801.69|5915.99|5795.99|10
1655271040000|2022-06-15 05:30:40|5915.35|5795.35|5918.15|5798.15|5918.31|5798.31|5914.48|5794.48|10
1655271050000|2022-06-15 05:30:50|5919.22|5799.22|5918.19|5798.19|5921.7|5801.7|5917.95|5797.95|10
1655271060000|2022-06-15 05:31:00|5915.62|5795.62|5912.71|5792.71|5915.62|5795.62|5912.31|5792.31|10
1655271070000|2022-06-15 05:31:10|5911.11|5791.11|5894.67|5774.67|5911.11|5791.11|5894.67|5774.67|10
1655271080000|2022-06-15 05:31:20|5892.39|5772.39|5892.66|5772.66|5892.66|5772.66|5890.29|5770.29|10
1655271090000|2022-06-15 05:31:30|5893.42|5773.42|5902.39|5782.39|5902.39|5782.39|5893.04|5773.04|10
1655271100000|2022-06-15 05:31:40|5901.78|5781.78|5911.16|5791.16|5911.16|5791.16|5901.78|5781.78|10
1655271110000|2022-06-15 05:31:50|5914.79|5794.79|5925.45|5805.45|5925.45|5805.45|5914.79|5794.79|10
1655271120000|2022-06-15 05:32:00|5927.83|5807.83|5941.44|5821.44|5941.44|5821.44|5927.83|5807.83|10
1655271130000|2022-06-15 05:32:10|5950.38|5830.38|5976.93|5856.93|5977.37|5857.37|5950.38|5830.38|10
1655271140000|2022-06-15 05:32:20|5976.24|5856.24|5965.7|5845.7|5976.24|5856.24|5964.16|5844.16|10
1655271150000|2022-06-15 05:32:30|5966.22|5846.22|5972.45|5852.45|5972.72|5852.72|5965.07|5845.07|10
1655271160000|2022-06-15 05:32:40|5972.28|5852.28|5971.84|5851.84|5972.54|5852.54|5970.33|5850.33|10
1655271170000|2022-06-15 05:32:50|5971.18|5851.18|5972.05|5852.05|5972.07|5852.07|5971.18|5851.18|10
1655271180000|2022-06-15 05:33:00|5972.53|5852.53|5973.23|5853.23|5973.23|5853.23|5971.77|5851.77|10
1655271190000|2022-06-15 05:33:10|5974.97|5854.97|5985.59|5865.59|5985.59|5865.59|5974.77|5854.77|10
1655271200000|2022-06-15 05:33:20|5991.83|5871.83|5996.83|5876.83|5997.8|5877.8|5991.6|5871.6|10
1655271210000|2022-06-15 05:33:30|5997.33|5877.33|6001.79|5881.79|6001.79|5881.79|5997.33|5877.33|10
1655271220000|2022-06-15 05:33:40|6001.87|5881.87|6001.16|5881.16|6002.22|5882.22|6000.56|5880.56|10
1655271230000|2022-06-15 05:33:50|6000.92|5880.92|6003.6|5883.6|6003.6|5883.6|6000.43|5880.43|10
1655271240000|2022-06-15 05:34:00|6004.27|5884.27|6008.53|5888.53|6008.53|5888.53|6003.88|5883.88|10
1655271250000|2022-06-15 05:34:10|6008.15|5888.15|5997.36|5877.36|6008.15|5888.15|5997.36|5877.36|9
1655271260000|2022-06-15 05:34:20|5997.07|5877.07|5994.03|5874.03|5997.07|5877.07|5993.76|5873.76|10
1655271270000|2022-06-15 05:34:30|5994.52|5874.52|5996.53|5876.53|5996.82|5876.82|5994.52|5874.52|10
1655271280000|2022-06-15 05:34:40|5996.83|5876.83|6001.43|5881.43|6001.43|5881.43|5996.83|5876.83|10
1655271290000|2022-06-15 05:34:50|6001.9|5881.9|6000.38|5880.38|6001.9|5881.9|6000.38|5880.38|10
1655271300000|2022-06-15 05:35:00|6000.16|5880.16|5998.42|5878.42|6000.16|5880.16|5998.42|5878.42|10
1655271310000|2022-06-15 05:35:10|5998.68|5878.68|5997.56|5877.56|5998.68|5878.68|5997.56|5877.56|10
1655271320000|2022-06-15 05:35:20|5997.99|5877.99|6003.22|5883.22|6003.22|5883.22|5997.49|5877.49|10
1655271330000|2022-06-15 05:35:30|6003.03|5883.03|6011.43|5891.43|6011.43|5891.43|6003.03|5883.03|10
1655271340000|2022-06-15 05:35:40|6010.31|5890.31|6011.79|5891.79|6011.79|5891.79|6010.06|5890.06|10
1655271350000|2022-06-15 05:35:50|6011.91|5891.91|6009.32|5889.32|6011.91|5891.91|6009.32|5889.32|10
1655271360000|2022-06-15 05:36:00|6010|5890|6009.04|5889.04|6010.72|5890.72|6009.04|5889.04|9
1655271370000|2022-06-15 05:36:10|6008.13|5888.13|6007.53|5887.53|6008.13|5888.13|6007.1|5887.1|9
1655271380000|2022-06-15 05:36:20|6007.45|5887.45|6008.78|5888.78|6008.78|5888.78|6007.45|5887.45|10
1655271390000|2022-06-15 05:36:30|6009.56|5889.56|6013.46|5893.46|6013.46|5893.46|6009.56|5889.56|9
1655271400000|2022-06-15 05:36:40|6013.3|5893.3|6013.32|5893.32|6014.11|5894.11|6013.29|5893.29|10
1655271410000|2022-06-15 05:36:50|6013.22|5893.22|6013.34|5893.34|6013.89|5893.89|6013.22|5893.22|10
1655271420000|2022-06-15 05:37:00|6013.48|5893.48|6010.43|5890.43|6013.48|5893.48|6010.43|5890.43|10
1655271430000|2022-06-15 05:37:10|6009.91|5889.91|6009.82|5889.82|6010|5890|6009.37|5889.37|10
1655271440000|2022-06-15 05:37:20|6009.01|5889.01|6005.45|5885.45|6009.01|5889.01|6005.45|5885.45|10
1655271450000|2022-06-15 05:37:30|6005.81|5885.81|6001.11|5881.11|6005.81|5885.81|6000.49|5880.49|10
1655271460000|2022-06-15 05:37:40|6000.69|5880.69|6001.61|5881.61|6001.61|5881.61|6000.69|5880.69|10
1655271470000|2022-06-15 05:37:50|6001.44|5881.44|5996.57|5876.57|6001.69|5881.69|5996.57|5876.57|10
1655271480000|2022-06-15 05:38:00|5996.43|5876.43|5996.81|5876.81|5996.81|5876.81|5996.04|5876.04|10
1655271490000|2022-06-15 05:38:10|5997.2|5877.2|6000.01|5880.01|6000.03|5880.03|5997.2|5877.2|10
1655271500000|2022-06-15 05:38:20|6000.71|5880.71|6000.81|5880.81|6001.75|5881.75|6000.39|5880.39|10
1655271510000|2022-06-15 05:38:30|6000.41|5880.41|5997.98|5877.98|6000.67|5880.67|5997.98|5877.98|10
1655271520000|2022-06-15 05:38:40|5997.65|5877.65|5996.54|5876.54|5997.65|5877.65|5996.42|5876.42|10
1655271530000|2022-06-15 05:38:50|5996.78|5876.78|5996.4|5876.4|5996.78|5876.78|5996.22|5876.22|10
1655271540000|2022-06-15 05:39:00|5996.58|5876.58|5996.07|5876.07|5996.79|5876.79|5995.84|5875.84|10
1655271550000|2022-06-15 05:39:10|5996.01|5876.01|5995.93|5875.93|5996.27|5876.27|5995.79|5875.79|10
1655271560000|2022-06-15 05:39:20|5996.2|5876.2|5993.89|5873.89|5996.2|5876.2|5993.89|5873.89|10
1655271570000|2022-06-15 05:39:30|5993.8|5873.8|5991.19|5871.19|5993.8|5873.8|5990.36|5870.36|10
1655271580000|2022-06-15 05:39:40|5990.95|5870.95|5988.08|5868.08|5991.3|5871.3|5988.08|5868.08|10
1655271590000|2022-06-15 05:39:50|5987.93|5867.93|5986.64|5866.64|5987.93|5867.93|5986.62|5866.62|10
1655271600000|2022-06-15 05:40:00|5986.43|5866.43|5986.49|5866.49|5987.92|5867.92|5986.41|5866.41|10
1655271610000|2022-06-15 05:40:10|5986.63|5866.63|5987.22|5867.22|5987.23|5867.23|5986.54|5866.54|10
1655271620000|2022-06-15 05:40:20|5987.08|5867.08|5987.54|5867.54|5987.89|5867.89|5987.08|5867.08|10
1655271630000|2022-06-15 05:40:30|5987.17|5867.17|5986.01|5866.01|5987.17|5867.17|5986.01|5866.01|10
1655271640000|2022-06-15 05:40:40|5986.12|5866.12|5984.1|5864.1|5986.22|5866.22|5984.1|5864.1|10
1655271650000|2022-06-15 05:40:50|5983.35|5863.35|5980.05|5860.05|5983.35|5863.35|5980.05|5860.05|10
1655271660000|2022-06-15 05:41:00|5980.22|5860.22|5976.05|5856.05|5980.22|5860.22|5976.05|5856.05|10
1655271670000|2022-06-15 05:41:10|5975.81|5855.81|5969.83|5849.83|5975.81|5855.81|5969.83|5849.83|10
1655271680000|2022-06-15 05:41:20|5969.64|5849.64|5968.05|5848.05|5969.64|5849.64|5967.21|5847.21|10
1655271690000|2022-06-15 05:41:30|5966.92|5846.92|5965.43|5845.43|5967.16|5847.16|5965.43|5845.43|10
1655271700000|2022-06-15 05:41:40|5965.76|5845.76|5965.35|5845.35|5965.84|5845.84|5965.29|5845.29|10
1655271710000|2022-06-15 05:41:50|5965.2|5845.2|5967.78|5847.78|5967.78|5847.78|5965.2|5845.2|10
1655271720000|2022-06-15 05:42:00|5967.48|5847.48|5969.05|5849.05|5970.11|5850.11|5967.32|5847.32|10
1655271730000|2022-06-15 05:42:10|5970.53|5850.53|5970.35|5850.35|5972.03|5852.03|5968.43|5848.43|10
1655271740000|2022-06-15 05:42:20|5969.93|5849.93|5969.72|5849.72|5970|5850|5969.43|5849.43|10
1655271750000|2022-06-15 05:42:30|5969.76|5849.76|5966.08|5846.08|5969.76|5849.76|5966.08|5846.08|10
1655271760000|2022-06-15 05:42:40|5965.23|5845.23|5962.54|5842.54|5965.23|5845.23|5962.54|5842.54|10
1655271770000|2022-06-15 05:42:50|5962.44|5842.44|5961.82|5841.82|5962.46|5842.46|5961.61|5841.61|10
1655271780000|2022-06-15 05:43:00|5962.26|5842.26|5962.23|5842.23|5962.36|5842.36|5961.93|5841.93|10
1655271790000|2022-06-15 05:43:10|5962.3|5842.3|5962.23|5842.23|5962.91|5842.91|5961.77|5841.77|10
1655271800000|2022-06-15 05:43:20|5962.64|5842.64|5963.02|5843.02|5963.07|5843.07|5962.37|5842.37|10
1655271810000|2022-06-15 05:43:30|5962.5|5842.5|5962.2|5842.2|5963.08|5843.08|5962.2|5842.2|9
1655271820000|2022-06-15 05:43:40|5962.29|5842.29|5962.77|5842.77|5963.06|5843.06|5962.22|5842.22|10
1655271830000|2022-06-15 05:43:50|5963.2|5843.2|5963.6|5843.6|5963.66|5843.66|5962.96|5842.96|10
1655271840000|2022-06-15 05:44:00|5964.16|5844.16|5967.29|5847.29|5967.29|5847.29|5964.16|5844.16|9
1655271850000|2022-06-15 05:44:10|5967.2|5847.2|5969.47|5849.47|5969.52|5849.52|5967.2|5847.2|10
1655271860000|2022-06-15 05:44:20|5970.18|5850.18|5972.27|5852.27|5972.27|5852.27|5969.72|5849.72|10
1655271870000|2022-06-15 05:44:30|5971.41|5851.41|5977.82|5857.82|5977.82|5857.82|5971.41|5851.41|9
1655271880000|2022-06-15 05:44:40|5978.16|5858.16|5978.35|5858.35|5979.55|5859.55|5978.11|5858.11|10
1655271890000|2022-06-15 05:44:50|5978.38|5858.38|5978.69|5858.69|5978.87|5858.87|5977.36|5857.36|10
1655271900000|2022-06-15 05:45:00|5978.43|5858.43|5981.13|5861.13|5981.13|5861.13|5978.43|5858.43|10
1655271910000|2022-06-15 05:45:10|5980.52|5860.52|5985.69|5865.69|5986.07|5866.07|5980.52|5860.52|10
1655271920000|2022-06-15 05:45:20|5985.81|5865.81|5992.63|5872.63|5992.63|5872.63|5985.81|5865.81|10
1655271930000|2022-06-15 05:45:30|5992.94|5872.94|5992.78|5872.78|5995.04|5875.04|5992.78|5872.78|10
1655271940000|2022-06-15 05:45:40|5991.69|5871.69|5986.67|5866.67|5991.69|5871.69|5986.67|5866.67|10
1655271950000|2022-06-15 05:45:50|5986.16|5866.16|5981.03|5861.03|5986.16|5866.16|5981.03|5861.03|10
1655271960000|2022-06-15 05:46:00|5980.27|5860.27|5978.63|5858.63|5980.27|5860.27|5977.68|5857.68|10
1655271970000|2022-06-15 05:46:10|5978.19|5858.19|5979.36|5859.36|5980.06|5860.06|5977.87|5857.87|10
1655271980000|2022-06-15 05:46:20|5978.99|5858.99|5979.29|5859.29|5979.95|5859.95|5978.84|5858.84|10
1655271990000|2022-06-15 05:46:30|5979.47|5859.47|5981.41|5861.41|5981.41|5861.41|5979.47|5859.47|10
1655272000000|2022-06-15 05:46:40|5981.07|5861.07|5983.43|5863.43|5983.43|5863.43|5980.81|5860.81|10
1655272010000|2022-06-15 05:46:50|5982.71|5862.71|5983.95|5863.95|5983.95|5863.95|5982.7|5862.7|10
1655272020000|2022-06-15 05:47:00|5983.97|5863.97|5985.35|5865.35|5985.35|5865.35|5983.97|5863.97|9
1655272030000|2022-06-15 05:47:10|5985|5865|5986.21|5866.21|5986.51|5866.51|5985|5865|10
1655272040000|2022-06-15 05:47:20|5986.63|5866.63|5988.63|5868.63|5988.63|5868.63|5986.38|5866.38|10
1655272050000|2022-06-15 05:47:30|5988.68|5868.68|5991.27|5871.27|5991.48|5871.48|5988.68|5868.68|10
1655272060000|2022-06-15 05:47:40|5991.46|5871.46|5992.61|5872.61|5992.85|5872.85|5991.46|5871.46|10
1655272070000|2022-06-15 05:47:50|5992.9|5872.9|5992.18|5872.18|5993.46|5873.46|5992.18|5872.18|10
1655272080000|2022-06-15 05:48:00|5991.82|5871.82|5992.5|5872.5|5993.26|5873.26|5991.82|5871.82|10
1655272090000|2022-06-15 05:48:10|5993.2|5873.2|5996.41|5876.41|5996.41|5876.41|5993.2|5873.2|10
1655272100000|2022-06-15 05:48:20|5996.45|5876.45|5999.63|5879.63|5999.63|5879.63|5996.45|5876.45|10
1655272110000|2022-06-15 05:48:30|6000.7|5880.7|6002.16|5882.16|6002.86|5882.86|6000.7|5880.7|10
1655272120000|2022-06-15 05:48:40|6002.03|5882.03|6003.74|5883.74|6004.28|5884.28|6002.03|5882.03|10
1655272130000|2022-06-15 05:48:50|6003.6|5883.6|6004.88|5884.88|6005.14|5885.14|6002.67|5882.67|10
1655272140000|2022-06-15 05:49:00|6004.9|5884.9|6004.23|5884.23|6004.9|5884.9|6003.81|5883.81|10
1655272150000|2022-06-15 05:49:10|6004.18|5884.18|6005.12|5885.12|6005.22|5885.22|6004.18|5884.18|10
1655272160000|2022-06-15 05:49:20|6004.9|5884.9|6005|5885|6005.39|5885.39|6004.49|5884.49|10
1655272170000|2022-06-15 05:49:30|6004.56|5884.56|6004.75|5884.75|6004.93|5884.93|6004.56|5884.56|10
1655272180000|2022-06-15 05:49:40|6004.48|5884.48|6003.84|5883.84|6004.58|5884.58|6003.84|5883.84|9
1655272190000|2022-06-15 05:49:50|6003.79|5883.79|6004.06|5884.06|6004.2|5884.2|6003.25|5883.25|10
1655272200000|2022-06-15 05:50:00|6004.15|5884.15|6005.25|5885.25|6005.25|5885.25|6004.15|5884.15|10
1655272210000|2022-06-15 05:50:10|6005.05|5885.05|6004.92|5884.92|6005.06|5885.06|6004.5|5884.5|10
1655272220000|2022-06-15 05:50:20|6005.15|5885.15|6007.64|5887.64|6007.64|5887.64|6005.15|5885.15|10
1655272230000|2022-06-15 05:50:30|6007.11|5887.11|6008.02|5888.02|6008.06|5888.06|6007.11|5887.11|10
1655272240000|2022-06-15 05:50:40|6007.61|5887.61|6007.8|5887.8|6008.31|5888.31|6007.51|5887.51|10
1655272250000|2022-06-15 05:50:50|6008.14|5888.14|6009.26|5889.26|6009.59|5889.59|6008.14|5888.14|10
1655272260000|2022-06-15 05:51:00|6009.39|5889.39|6011.03|5891.03|6011.03|5891.03|6009.39|5889.39|10
1655272270000|2022-06-15 05:51:10|6010.82|5890.82|6011.76|5891.76|6012.24|5892.24|6010.43|5890.43|10
1655272280000|2022-06-15 05:51:20|6011.95|5891.95|6010.22|5890.22|6011.95|5891.95|6010.22|5890.22|10
1655272290000|2022-06-15 05:51:30|6010.15|5890.15|6008.21|5888.21|6010.15|5890.15|6008.21|5888.21|10
1655272300000|2022-06-15 05:51:40|6009.03|5889.03|6004.8|5884.8|6009.13|5889.13|6004.8|5884.8|10
1655272310000|2022-06-15 05:51:50|6004.53|5884.53|6002.21|5882.21|6004.53|5884.53|6001.64|5881.64|10
1655272320000|2022-06-15 05:52:00|6002.26|5882.26|6000.04|5880.04|6002.26|5882.26|6000.04|5880.04|10
1655272330000|2022-06-15 05:52:10|5999.7|5879.7|5999.45|5879.45|6000.31|5880.31|5999.45|5879.45|9
1655272340000|2022-06-15 05:52:20|5999.58|5879.58|5999.77|5879.77|6000.31|5880.31|5999.58|5879.58|10
1655272350000|2022-06-15 05:52:30|5999.91|5879.91|6000.96|5880.96|6001.08|5881.08|5999.89|5879.89|10
1655272360000|2022-06-15 05:52:40|6000.97|5880.97|6002.1|5882.1|6003.14|5883.14|6000.97|5880.97|10
1655272370000|2022-06-15 05:52:50|6001.97|5881.97|6003.99|5883.99|6003.99|5883.99|6001.82|5881.82|10
1655272380000|2022-06-15 05:53:00|6004.45|5884.45|6006.3|5886.3|6006.3|5886.3|6004.38|5884.38|10
1655272390000|2022-06-15 05:53:10|6005.68|5885.68|6015.01|5895.01|6015.05|5895.05|6005.37|5885.37|10
1655272400000|2022-06-15 05:53:20|6014.97|5894.97|6022.9|5902.9|6022.9|5902.9|6014.97|5894.97|10
1655272410000|2022-06-15 05:53:30|6023.02|5903.02|6033.39|5913.39|6033.39|5913.39|6023.02|5903.02|10
1655272420000|2022-06-15 05:53:40|6033.53|5913.53|6033.64|5913.64|6033.79|5913.79|6033.49|5913.49|10
1655272430000|2022-06-15 05:53:50|6033.79|5913.79|6034.77|5914.77|6035.04|5915.04|6033.79|5913.79|10
1655272440000|2022-06-15 05:54:00|6034.17|5914.17|6034.06|5914.06|6034.65|5914.65|6033.54|5913.54|10
1655272450000|2022-06-15 05:54:10|6034.28|5914.28|6039.63|5919.63|6039.63|5919.63|6034.28|5914.28|10
1655272460000|2022-06-15 05:54:20|6039.78|5919.78|6039.91|5919.91|6040|5920|6038.5|5918.5|10
1655272470000|2022-06-15 05:54:30|6040.04|5920.04|6036.49|5916.49|6041.75|5921.75|6036.49|5916.49|10
1655272480000|2022-06-15 05:54:40|6036.27|5916.27|6033.26|5913.26|6036.27|5916.27|6033.26|5913.26|10
1655272490000|2022-06-15 05:54:50|6033.03|5913.03|6033.76|5913.76|6034|5914|6031.66|5911.66|10
1655272500000|2022-06-15 05:55:00|6033.47|5913.47|6034.5|5914.5|6034.72|5914.72|6033.36|5913.36|10
1655272510000|2022-06-15 05:55:10|6035.35|5915.35|6032.39|5912.39|6036.03|5916.03|6032.39|5912.39|10
1655272520000|2022-06-15 05:55:20|6031.25|5911.25|6026.64|5906.64|6031.25|5911.25|6026.64|5906.64|10
1655272530000|2022-06-15 05:55:30|6025.83|5905.83|6025.93|5905.93|6026.39|5906.39|6025.78|5905.78|10
1655272540000|2022-06-15 05:55:40|6025.96|5905.96|6025.92|5905.92|6025.96|5905.96|6025.12|5905.12|10
1655272550000|2022-06-15 05:55:50|6026.17|5906.17|6027.1|5907.1|6027.26|5907.26|6026.17|5906.17|10
1655272560000|2022-06-15 05:56:00|6026.78|5906.78|6027.05|5907.05|6027.05|5907.05|6026.58|5906.58|10
1655272570000|2022-06-15 05:56:10|6027.22|5907.22|6026.54|5906.54|6027.22|5907.22|6026.26|5906.26|9
1655272580000|2022-06-15 05:56:20|6026.12|5906.12|6026.05|5906.05|6026.33|5906.33|6025.31|5905.31|10
1655272590000|2022-06-15 05:56:30|6025.29|5905.29|6022.93|5902.93|6025.29|5905.29|6022.93|5902.93|10
1655272600000|2022-06-15 05:56:40|6022.76|5902.76|6022.88|5902.88|6023.27|5903.27|6022.29|5902.29|9
1655272610000|2022-06-15 05:56:50|6022.29|5902.29|6022.09|5902.09|6022.59|5902.59|6022.07|5902.07|10
1655272620000|2022-06-15 05:57:00|6021.89|5901.89|6021.72|5901.72|6021.89|5901.89|6021.38|5901.38|10
1655272630000|2022-06-15 05:57:10|6021.61|5901.61|6021.66|5901.66|6021.8|5901.8|6021.14|5901.14|10
1655272640000|2022-06-15 05:57:20|6021.64|5901.64|6021.11|5901.11|6021.69|5901.69|6020.82|5900.82|10
1655272650000|2022-06-15 05:57:30|6021.05|5901.05|6021.63|5901.63|6021.73|5901.73|6020.7|5900.7|10
1655272660000|2022-06-15 05:57:40|6021.47|5901.47|6020.95|5900.95|6022.46|5902.46|6020.95|5900.95|10
1655272670000|2022-06-15 05:57:50|6021.9|5901.9|6020.78|5900.78|6022.15|5902.15|6020.35|5900.35|10
1655272680000|2022-06-15 05:58:00|6019.8|5899.8|6017.56|5897.56|6020.24|5900.24|6017.56|5897.56|10
1655272690000|2022-06-15 05:58:10|6016.28|5896.28|6013.44|5893.44|6016.42|5896.42|6013.44|5893.44|10
1655272700000|2022-06-15 05:58:20|6013.33|5893.33|6012.07|5892.07|6013.88|5893.88|6012.01|5892.01|10
1655272710000|2022-06-15 05:58:30|6012.67|5892.67|6012.69|5892.69|6012.69|5892.69|6011.84|5891.84|10
1655272720000|2022-06-15 05:58:40|6012.54|5892.54|6010.83|5890.83|6012.54|5892.54|6010.44|5890.44|10
1655272730000|2022-06-15 05:58:50|6010.59|5890.59|6010.27|5890.27|6010.87|5890.87|6009.95|5889.95|10
1655272740000|2022-06-15 05:59:00|6009.93|5889.93|6007.93|5887.93|6010.22|5890.22|6007.93|5887.93|10
1655272750000|2022-06-15 05:59:10|6007.55|5887.55|6007.1|5887.1|6008.12|5888.12|6006.76|5886.76|10
1655272760000|2022-06-15 05:59:20|6007.4|5887.4|6006.09|5886.09|6007.4|5887.4|6005.96|5885.96|10
1655272770000|2022-06-15 05:59:30|6006.04|5886.04|6003.66|5883.66|6006.04|5886.04|6003.66|5883.66|10
1655272780000|2022-06-15 05:59:40|6003.76|5883.76|6001.56|5881.56|6003.76|5883.76|6001.56|5881.56|10
1655272790000|2022-06-15 05:59:50|6001.78|5881.78|6002.13|5882.13|6002.19|5882.19|6001.22|5881.22|10
1655272800000|2022-06-15 06:00:00|6002.12|5882.12|6002.23|5882.23|6002.48|5882.48|6002.02|5882.02|10
1655272810000|2022-06-15 06:00:10|6002.73|5882.73|6003.6|5883.6|6004|5884|6002.73|5882.73|10
1655272820000|2022-06-15 06:00:20|6005.17|5885.17|6009.03|5889.03|6010.58|5890.58|6004.81|5884.81|10
1655272830000|2022-06-15 06:00:30|6010.18|5890.18|6007.7|5887.7|6010.18|5890.18|6007.7|5887.7|9
1655272840000|2022-06-15 06:00:40|6008.09|5888.09|6011.12|5891.12|6011.12|5891.12|6008.09|5888.09|10
1655272850000|2022-06-15 06:00:50|6011.03|5891.03|6013.46|5893.46|6013.46|5893.46|6011.03|5891.03|10
1655272860000|2022-06-15 06:01:00|6013.79|5893.79|6014.74|5894.74|6014.98|5894.98|6013.53|5893.53|10
1655272870000|2022-06-15 06:01:10|6015.09|5895.09|6017.58|5897.58|6017.58|5897.58|6015.09|5895.09|10
1655272880000|2022-06-15 06:01:20|6017.65|5897.65|6017.54|5897.54|6019.02|5899.02|6017.54|5897.54|9
1655272890000|2022-06-15 06:01:30|6017.43|5897.43|6021.9|5901.9|6021.9|5901.9|6017.43|5897.43|10
1655272900000|2022-06-15 06:01:40|6022.08|5902.08|6022.16|5902.16|6022.4|5902.4|6022.06|5902.06|9
1655272910000|2022-06-15 06:01:50|6022.2|5902.2|6022.43|5902.43|6022.43|5902.43|6022.11|5902.11|10
1655272920000|2022-06-15 06:02:00|6022.45|5902.45|6022.98|5902.98|6023.36|5903.36|6022.45|5902.45|9
1655272930000|2022-06-15 06:02:10|6023.16|5903.16|6021.91|5901.91|6023.32|5903.32|6021.91|5901.91|10
1655272940000|2022-06-15 06:02:20|6021.8|5901.8|6019.97|5899.97|6021.82|5901.82|6019.96|5899.96|10
1655272950000|2022-06-15 06:02:30|6020.07|5900.07|6019.57|5899.57|6020.15|5900.15|6019.24|5899.24|9
1655272960000|2022-06-15 06:02:40|6019.33|5899.33|6017.46|5897.46|6019.71|5899.71|6017.46|5897.46|10
1655272970000|2022-06-15 06:02:50|6017.04|5897.04|6015.39|5895.39|6017.18|5897.18|6015.39|5895.39|9
1655272980000|2022-06-15 06:03:00|6015.51|5895.51|6011.23|5891.23|6015.51|5895.51|6011.23|5891.23|10
1655272990000|2022-06-15 06:03:10|6011.51|5891.51|6006.7|5886.7|6011.51|5891.51|6006.7|5886.7|10
1655273000000|2022-06-15 06:03:20|6005.48|5885.48|6001.59|5881.59|6005.48|5885.48|6001.59|5881.59|10
1655273010000|2022-06-15 06:03:30|6001.43|5881.43|5997.51|5877.51|6001.43|5881.43|5997.51|5877.51|10
1655273020000|2022-06-15 06:03:40|5997.46|5877.46|5996.72|5876.72|5997.57|5877.57|5996.72|5876.72|10
1655273030000|2022-06-15 06:03:50|5996.67|5876.67|5996.19|5876.19|5996.74|5876.74|5996.19|5876.19|9
1655273040000|2022-06-15 06:04:00|5995.97|5875.97|5996.05|5876.05|5996.46|5876.46|5995.48|5875.48|9
1655273050000|2022-06-15 06:04:10|5996.07|5876.07|6000.43|5880.43|6000.43|5880.43|5995.97|5875.97|10
1655273060000|2022-06-15 06:04:20|5999.17|5879.17|6002.94|5882.94|6002.94|5882.94|5999.17|5879.17|10
1655273070000|2022-06-15 06:04:30|6004.82|5884.82|6012.61|5892.61|6012.61|5892.61|6004.71|5884.71|10
1655273080000|2022-06-15 06:04:40|6013.57|5893.57|6016.31|5896.31|6016.98|5896.98|6013.57|5893.57|10
1655273090000|2022-06-15 06:04:50|6015.64|5895.64|6018.82|5898.82|6018.82|5898.82|6015.45|5895.45|10
1655273100000|2022-06-15 06:05:00|6018.94|5898.94|6021.3|5901.3|6021.3|5901.3|6018.94|5898.94|10
1655273110000|2022-06-15 06:05:10|6021.29|5901.29|6022.71|5902.71|6022.71|5902.71|6021.29|5901.29|10
1655273120000|2022-06-15 06:05:20|6022.42|5902.42|6023.89|5903.89|6024.56|5904.56|6022.04|5902.04|10
1655273130000|2022-06-15 06:05:30|6023.61|5903.61|6023.39|5903.39|6023.63|5903.63|6023.11|5903.11|10
1655273140000|2022-06-15 06:05:40|6023.62|5903.62|6027.44|5907.44|6027.46|5907.46|6023.62|5903.62|10
1655273150000|2022-06-15 06:05:50|6027.07|5907.07|6027.16|5907.16|6027.62|5907.62|6026.79|5906.79|10
1655273160000|2022-06-15 06:06:00|6027.23|5907.23|6029.04|5909.04|6029.04|5909.04|6027.23|5907.23|10
1655273170000|2022-06-15 06:06:10|6029.07|5909.07|6029.43|5909.43|6029.67|5909.67|6029.06|5909.06|9
1655273180000|2022-06-15 06:06:20|6029.88|5909.88|6033.17|5913.17|6033.17|5913.17|6029.88|5909.88|10
1655273190000|2022-06-15 06:06:30|6033.61|5913.61|6035.99|5915.99|6035.99|5915.99|6033.35|5913.35|10
1655273200000|2022-06-15 06:06:40|6035.93|5915.93|6037.41|5917.41|6037.92|5917.92|6035.93|5915.93|10
1655273210000|2022-06-15 06:06:50|6037.26|5917.26|6037.48|5917.48|6038.47|5918.47|6036.26|5916.26|10
1655273220000|2022-06-15 06:07:00|6037.31|5917.31|6039.49|5919.49|6039.49|5919.49|6035.46|5915.46|10
1655273230000|2022-06-15 06:07:10|6040.17|5920.17|6045.02|5925.02|6045.13|5925.13|6040.17|5920.17|10
1655273240000|2022-06-15 06:07:20|6046.18|5926.18|6048.39|5928.39|6048.73|5928.73|6046.18|5926.18|10
1655273250000|2022-06-15 06:07:30|6049.05|5929.05|6048.21|5928.21|6049.43|5929.43|6047.96|5927.96|10
1655273260000|2022-06-15 06:07:40|6048.45|5928.45|6049.75|5929.75|6049.77|5929.77|6048.45|5928.45|10
1655273270000|2022-06-15 06:07:50|6051|5931|6051.37|5931.37|6051.37|5931.37|6050.31|5930.31|10
1655273280000|2022-06-15 06:08:00|6051.69|5931.69|6050.68|5930.68|6051.69|5931.69|6050.4|5930.4|10
1655273290000|2022-06-15 06:08:10|6050.62|5930.62|6049.03|5929.03|6050.81|5930.81|6049.03|5929.03|10
1655273300000|2022-06-15 06:08:20|6048.55|5928.55|6047.94|5927.94|6048.85|5928.85|6047.79|5927.79|10
1655273310000|2022-06-15 06:08:30|6047.74|5927.74|6045.84|5925.84|6047.81|5927.81|6045.79|5925.79|10
1655273320000|2022-06-15 06:08:40|6045.07|5925.07|6044.95|5924.95|6046.18|5926.18|6044.49|5924.49|10
1655273330000|2022-06-15 06:08:50|6044.53|5924.53|6043.63|5923.63|6044.53|5924.53|6043.46|5923.46|10
1655273340000|2022-06-15 06:09:00|6043.83|5923.83|6042.96|5922.96|6044.06|5924.06|6042.77|5922.77|10
1655273350000|2022-06-15 06:09:10|6042.02|5922.02|6037.46|5917.46|6042.02|5922.02|6037.46|5917.46|10
1655273360000|2022-06-15 06:09:20|6037.61|5917.61|6035.91|5915.91|6037.61|5917.61|6035.91|5915.91|10
1655273370000|2022-06-15 06:09:30|6036.05|5916.05|6036.96|5916.96|6036.96|5916.96|6035.94|5915.94|10
1655273380000|2022-06-15 06:09:40|6036.89|5916.89|6034.17|5914.17|6036.89|5916.89|6034.17|5914.17|10
1655273390000|2022-06-15 06:09:50|6034.2|5914.2|6031.63|5911.63|6034.97|5914.97|6031.63|5911.63|10
1655273400000|2022-06-15 06:10:00|6032.14|5912.14|6030.58|5910.58|6032.14|5912.14|6030.58|5910.58|9
1655273410000|2022-06-15 06:10:10|6030.07|5910.07|6026.67|5906.67|6030.07|5910.07|6026.58|5906.58|10
1655273420000|2022-06-15 06:10:20|6025.71|5905.71|6022.91|5902.91|6025.71|5905.71|6022.91|5902.91|10
1655273430000|2022-06-15 06:10:30|6022.02|5902.02|6021.45|5901.45|6023.03|5903.03|6021.45|5901.45|10
1655273440000|2022-06-15 06:10:40|6021.6|5901.6|6020.77|5900.77|6021.6|5901.6|6019.75|5899.75|10
1655273450000|2022-06-15 06:10:50|6020.38|5900.38|6020.64|5900.64|6020.64|5900.64|6019.78|5899.78|10
1655273460000|2022-06-15 06:11:00|6020.52|5900.52|6017.28|5897.28|6020.52|5900.52|6017.28|5897.28|10
1655273470000|2022-06-15 06:11:10|6016.89|5896.89|6013.01|5893.01|6016.89|5896.89|6012.76|5892.76|8
1655273480000|2022-06-15 06:11:20|6012.91|5892.91|6011.59|5891.59|6013.01|5893.01|6011.28|5891.28|10
1655273490000|2022-06-15 06:11:30|6010.82|5890.82|6010.62|5890.62|6011.86|5891.86|6010.5|5890.5|10
1655273500000|2022-06-15 06:11:40|6011.88|5891.88|6013.19|5893.19|6013.5|5893.5|6010.78|5890.78|10
1655273510000|2022-06-15 06:11:50|6013.08|5893.08|6011.09|5891.09|6013.08|5893.08|6010.84|5890.84|10
1655273520000|2022-06-15 06:12:00|6010.75|5890.75|6010.11|5890.11|6011.35|5891.35|6010.11|5890.11|10
1655273530000|2022-06-15 06:12:10|6010.28|5890.28|6009.38|5889.38|6010.58|5890.58|6009.38|5889.38|10
1655273540000|2022-06-15 06:12:20|6009.31|5889.31|6007.82|5887.82|6009.31|5889.31|6007.82|5887.82|8
1655273550000|2022-06-15 06:12:30|6007.91|5887.91|6007.01|5887.01|6008.16|5888.16|6007.01|5887.01|10
1655273560000|2022-06-15 06:12:40|6007.11|5887.11|6006.69|5886.69|6007.23|5887.23|6006.69|5886.69|10
1655273570000|2022-06-15 06:12:50|6006.6|5886.6|6006.25|5886.25|6006.6|5886.6|6005.99|5885.99|8
1655273580000|2022-06-15 06:13:00|6006.19|5886.19|6004.67|5884.67|6006.19|5886.19|6004.67|5884.67|10
1655273590000|2022-06-15 06:13:10|6004.72|5884.72|6004.11|5884.11|6004.77|5884.77|6003.94|5883.94|9
1655273600000|2022-06-15 06:13:20|6004.22|5884.22|6003.78|5883.78|6004.43|5884.43|6003.78|5883.78|10
1655273610000|2022-06-15 06:13:30|6003.75|5883.75|6001.5|5881.5|6004.06|5884.06|6001.5|5881.5|10
1655273620000|2022-06-15 06:13:40|6001.4|5881.4|5996.05|5876.05|6001.4|5881.4|5996|5876|10
1655273630000|2022-06-15 06:13:50|5996.21|5876.21|5996.92|5876.92|5997.47|5877.47|5996.21|5876.21|10
1655273640000|2022-06-15 06:14:00|5997.71|5877.71|6000.26|5880.26|6000.26|5880.26|5996.68|5876.68|10
1655273650000|2022-06-15 06:14:10|6000.67|5880.67|6001.4|5881.4|6001.4|5881.4|6000.67|5880.67|10
1655273660000|2022-06-15 06:14:20|6001.14|5881.14|6000.16|5880.16|6001.15|5881.15|5999.96|5879.96|10
1655273670000|2022-06-15 06:14:30|5999.97|5879.97|5996.57|5876.57|5999.97|5879.97|5996.57|5876.57|10
1655273680000|2022-06-15 06:14:40|5996.61|5876.61|5994.37|5874.37|5996.61|5876.61|5994.37|5874.37|10
1655273690000|2022-06-15 06:14:50|5994.6|5874.6|5992.83|5872.83|5994.6|5874.6|5992.83|5872.83|10
1655273700000|2022-06-15 06:15:00|5992.52|5872.52|5990.1|5870.1|5992.79|5872.79|5989.72|5869.72|10
1655273710000|2022-06-15 06:15:10|5990.05|5870.05|5989.21|5869.21|5990.15|5870.15|5988.69|5868.69|10
1655273720000|2022-06-15 06:15:20|5989.46|5869.46|5991.01|5871.01|5991.01|5871.01|5988.91|5868.91|10
1655273730000|2022-06-15 06:15:30|5990.61|5870.61|5994.34|5874.34|5994.34|5874.34|5990.61|5870.61|10
1655273740000|2022-06-15 06:15:40|5995.04|5875.04|5994.2|5874.2|5996.5|5876.5|5994.2|5874.2|10
1655273750000|2022-06-15 06:15:50|5993.91|5873.91|5986.57|5866.57|5993.91|5873.91|5986.57|5866.57|10
1655273760000|2022-06-15 06:16:00|5986.81|5866.81|5981.88|5861.88|5987.17|5867.17|5981.88|5861.88|10
1655273770000|2022-06-15 06:16:10|5979.37|5859.37|5977.42|5857.42|5979.37|5859.37|5977.42|5857.42|10
1655273780000|2022-06-15 06:16:20|5977.82|5857.82|5977.38|5857.38|5977.82|5857.82|5976.15|5856.15|10
1655273790000|2022-06-15 06:16:30|5977.59|5857.59|5976.63|5856.63|5978.2|5858.2|5976.63|5856.63|10
1655273800000|2022-06-15 06:16:40|5977.27|5857.27|5975.71|5855.71|5977.55|5857.55|5975.71|5855.71|10
1655273810000|2022-06-15 06:16:50|5975.93|5855.93|5976.27|5856.27|5976.27|5856.27|5974.86|5854.86|10
1655273820000|2022-06-15 06:17:00|5976.22|5856.22|5975.64|5855.64|5976.5|5856.5|5975.64|5855.64|10
1655273830000|2022-06-15 06:17:10|5975.83|5855.83|5977.26|5857.26|5977.26|5857.26|5975.64|5855.64|10
1655273840000|2022-06-15 06:17:20|5977.53|5857.53|5977.16|5857.16|5978.04|5858.04|5977.16|5857.16|9
1655273850000|2022-06-15 06:17:30|5977.13|5857.13|5981.26|5861.26|5981.26|5861.26|5977.13|5857.13|10
1655273860000|2022-06-15 06:17:40|5981.25|5861.25|5981.92|5861.92|5981.92|5861.92|5981|5861|10
1655273870000|2022-06-15 06:17:50|5982.1|5862.1|5986.99|5866.99|5986.99|5866.99|5982.1|5862.1|9
1655273880000|2022-06-15 06:18:00|5987.18|5867.18|5987.58|5867.58|5987.78|5867.78|5987.18|5867.18|10
1655273890000|2022-06-15 06:18:10|5987.74|5867.74|5987.58|5867.58|5987.75|5867.75|5987.42|5867.42|10
1655273900000|2022-06-15 06:18:20|5988.15|5868.15|5984.88|5864.88|5988.52|5868.52|5984.05|5864.05|10
1655273910000|2022-06-15 06:18:30|5984.96|5864.96|5984.52|5864.52|5984.97|5864.97|5984.48|5864.48|10
1655273920000|2022-06-15 06:18:40|5984.62|5864.62|5985.29|5865.29|5985.29|5865.29|5984.49|5864.49|9
1655273930000|2022-06-15 06:18:50|5985.73|5865.73|5986.88|5866.88|5986.92|5866.92|5985.73|5865.73|10
1655273940000|2022-06-15 06:19:00|5986.68|5866.68|5987.81|5867.81|5988.44|5868.44|5986.68|5866.68|10
1655273950000|2022-06-15 06:19:10|5987.86|5867.86|5988.85|5868.85|5989.3|5869.3|5987.86|5867.86|10
1655273960000|2022-06-15 06:19:20|5988.86|5868.86|5987.88|5867.88|5988.86|5868.86|5987.16|5867.16|9
1655273970000|2022-06-15 06:19:30|5987.87|5867.87|5985.19|5865.19|5987.87|5867.87|5985.19|5865.19|10
1655273980000|2022-06-15 06:19:40|5984.92|5864.92|5982.92|5862.92|5984.92|5864.92|5982.92|5862.92|10
1655273990000|2022-06-15 06:19:50|5982.91|5862.91|5976.63|5856.63|5982.91|5862.91|5976.63|5856.63|10
1655274000000|2022-06-15 06:20:00|5976.41|5856.41|5972.35|5852.35|5976.41|5856.41|5972.35|5852.35|10
1655274010000|2022-06-15 06:20:10|5972|5852|5969.48|5849.48|5972.28|5852.28|5969.43|5849.43|10
1655274020000|2022-06-15 06:20:20|5969.32|5849.32|5963.73|5843.73|5969.32|5849.32|5963.73|5843.73|10
1655274030000|2022-06-15 06:20:30|5963.34|5843.34|5961.69|5841.69|5963.34|5843.34|5961.54|5841.54|10
1655274040000|2022-06-15 06:20:40|5961.45|5841.45|5961.17|5841.17|5961.45|5841.45|5960.83|5840.83|10
1655274050000|2022-06-15 06:20:50|5960.95|5840.95|5958.41|5838.41|5961.03|5841.03|5958.41|5838.41|10
1655274060000|2022-06-15 06:21:00|5958.26|5838.26|5959.61|5839.61|5959.61|5839.61|5957.99|5837.99|10
1655274070000|2022-06-15 06:21:10|5960.07|5840.07|5960.69|5840.69|5961.95|5841.95|5959.89|5839.89|10
1655274080000|2022-06-15 06:21:20|5960.94|5840.94|5960.32|5840.32|5961.46|5841.46|5960.32|5840.32|10
1655274090000|2022-06-15 06:21:30|5959.88|5839.88|5949.95|5829.95|5959.88|5839.88|5949.95|5829.95|10
1655274100000|2022-06-15 06:21:40|5949.9|5829.9|5945.75|5825.75|5950.45|5830.45|5945.75|5825.75|10
1655274110000|2022-06-15 06:21:50|5944.91|5824.91|5943.23|5823.23|5944.91|5824.91|5943.23|5823.23|10
1655274120000|2022-06-15 06:22:00|5943.04|5823.04|5946.8|5826.8|5946.8|5826.8|5943.04|5823.04|10
1655274130000|2022-06-15 06:22:10|5946.21|5826.21|5952.11|5832.11|5952.11|5832.11|5946.21|5826.21|10
1655274140000|2022-06-15 06:22:20|5952.3|5832.3|5953.95|5833.95|5955.67|5835.67|5952.3|5832.3|10
1655274150000|2022-06-15 06:22:30|5955.34|5835.34|5947.89|5827.89|5955.34|5835.34|5947.89|5827.89|10
1655274160000|2022-06-15 06:22:40|5949.91|5829.91|5944.2|5824.2|5950.48|5830.48|5944.2|5824.2|10
1655274170000|2022-06-15 06:22:50|5942.34|5822.34|5943.65|5823.65|5943.65|5823.65|5942.34|5822.34|10
1655274180000|2022-06-15 06:23:00|5943.68|5823.68|5946.54|5826.54|5946.54|5826.54|5943.68|5823.68|10
1655274190000|2022-06-15 06:23:10|5946.8|5826.8|5947.2|5827.2|5947.2|5827.2|5946.8|5826.8|10
1655274200000|2022-06-15 06:23:20|5946.66|5826.66|5945.55|5825.55|5947.02|5827.02|5945.55|5825.55|10
1655274210000|2022-06-15 06:23:30|5944.65|5824.65|5943.04|5823.04|5944.65|5824.65|5943.04|5823.04|10
1655274220000|2022-06-15 06:23:40|5942.87|5822.87|5943.56|5823.56|5943.72|5823.72|5942.87|5822.87|10
1655274230000|2022-06-15 06:23:50|5943.68|5823.68|5942.39|5822.39|5943.68|5823.68|5942.39|5822.39|10
1655274240000|2022-06-15 06:24:00|5942.55|5822.55|5942.08|5822.08|5942.7|5822.7|5941.61|5821.61|10
1655274250000|2022-06-15 06:24:10|5941.73|5821.73|5940.13|5820.13|5942.1|5822.1|5939.99|5819.99|10
1655274260000|2022-06-15 06:24:20|5940.59|5820.59|5940.19|5820.19|5940.59|5820.59|5939.91|5819.91|10
1655274270000|2022-06-15 06:24:30|5939.62|5819.62|5940.62|5820.62|5941.31|5821.31|5939.62|5819.62|9
1655274280000|2022-06-15 06:24:40|5940.7|5820.7|5941.08|5821.08|5941.79|5821.79|5940.7|5820.7|9
1655274290000|2022-06-15 06:24:50|5942.04|5822.04|5941.8|5821.8|5942.15|5822.15|5941.17|5821.17|10
1655274300000|2022-06-15 06:25:00|5941.96|5821.96|5941.17|5821.17|5942.19|5822.19|5941.17|5821.17|9
1655274310000|2022-06-15 06:25:10|5942.16|5822.16|5943.06|5823.06|5943.06|5823.06|5941.49|5821.49|10
1655274320000|2022-06-15 06:25:20|5943.89|5823.89|5945.57|5825.57|5945.57|5825.57|5943.83|5823.83|10
1655274330000|2022-06-15 06:25:30|5945.75|5825.75|5948.73|5828.73|5948.73|5828.73|5945.75|5825.75|10
1655274340000|2022-06-15 06:25:40|5948.64|5828.64|5949.61|5829.61|5949.98|5829.98|5948.5|5828.5|9
1655274350000|2022-06-15 06:25:50|5949.37|5829.37|5948.67|5828.67|5949.5|5829.5|5948.53|5828.53|10
1655274360000|2022-06-15 06:26:00|5948.73|5828.73|5948.06|5828.06|5948.82|5828.82|5948.04|5828.04|10
1655274370000|2022-06-15 06:26:10|5948.3|5828.3|5949.42|5829.42|5949.42|5829.42|5947.9|5827.9|10
1655274380000|2022-06-15 06:26:20|5949.73|5829.73|5949.58|5829.58|5951.07|5831.07|5948.86|5828.86|10
1655274390000|2022-06-15 06:26:30|5951.76|5831.76|5954.4|5834.4|5954.4|5834.4|5951.76|5831.76|10
1655274400000|2022-06-15 06:26:40|5955.47|5835.47|5956.11|5836.11|5956.42|5836.42|5955.43|5835.43|10
1655274410000|2022-06-15 06:26:50|5956.15|5836.15|5954.77|5834.77|5956.15|5836.15|5954.49|5834.49|10
1655274420000|2022-06-15 06:27:00|5954.91|5834.91|5956.53|5836.53|5956.53|5836.53|5954.27|5834.27|10
1655274430000|2022-06-15 06:27:10|5956.2|5836.2|5957.73|5837.73|5957.98|5837.98|5956.2|5836.2|10
1655274440000|2022-06-15 06:27:20|5958.14|5838.14|5956.68|5836.68|5958.14|5838.14|5956.68|5836.68|10
1655274450000|2022-06-15 06:27:30|5956.35|5836.35|5954.5|5834.5|5956.35|5836.35|5954.31|5834.31|10
1655274460000|2022-06-15 06:27:40|5954.33|5834.33|5954.4|5834.4|5954.4|5834.4|5953.47|5833.47|10
1655274470000|2022-06-15 06:27:50|5953.97|5833.97|5954.5|5834.5|5954.65|5834.65|5953.65|5833.65|10
1655274480000|2022-06-15 06:28:00|5955.08|5835.08|5954.26|5834.26|5955.08|5835.08|5953.5|5833.5|10
1655274490000|2022-06-15 06:28:10|5953.4|5833.4|5952.23|5832.23|5953.53|5833.53|5952.23|5832.23|10
1655274500000|2022-06-15 06:28:20|5952.05|5832.05|5951.16|5831.16|5952.28|5832.28|5950.78|5830.78|10
1655274510000|2022-06-15 06:28:30|5951.07|5831.07|5951.79|5831.79|5951.79|5831.79|5951.02|5831.02|10
1655274520000|2022-06-15 06:28:40|5951.65|5831.65|5950.6|5830.6|5951.65|5831.65|5949.93|5829.93|10
1655274530000|2022-06-15 06:28:50|5952.89|5832.89|5953.76|5833.76|5954.06|5834.06|5952.09|5832.09|10
1655274540000|2022-06-15 06:29:00|5954.7|5834.7|5955.29|5835.29|5955.32|5835.32|5953.95|5833.95|10
1655274550000|2022-06-15 06:29:10|5955.35|5835.35|5956.68|5836.68|5956.68|5836.68|5955.26|5835.26|10
1655274560000|2022-06-15 06:29:20|5957.02|5837.02|5962.4|5842.4|5962.4|5842.4|5956.9|5836.9|10
1655274570000|2022-06-15 06:29:30|5961.65|5841.65|5964.5|5844.5|5964.5|5844.5|5961.65|5841.65|10
1655274580000|2022-06-15 06:29:40|5964.15|5844.15|5964.05|5844.05|5964.71|5844.71|5963.78|5843.78|10
1655274590000|2022-06-15 06:29:50|5964.39|5844.39|5962.81|5842.81|5964.39|5844.39|5962.81|5842.81|9
1655274600000|2022-06-15 06:30:00|5962.74|5842.74|5962.66|5842.66|5962.74|5842.74|5962.21|5842.21|10
1655274610000|2022-06-15 06:30:10|5962.46|5842.46|5961.36|5841.36|5962.63|5842.63|5961.36|5841.36|10
1655274620000|2022-06-15 06:30:20|5961.01|5841.01|5962.41|5842.41|5962.41|5842.41|5960.92|5840.92|9
1655274630000|2022-06-15 06:30:30|5961.8|5841.8|5959.56|5839.56|5961.9|5841.9|5959.48|5839.48|10
1655274640000|2022-06-15 06:30:40|5959.09|5839.09|5954.24|5834.24|5959.09|5839.09|5954.24|5834.24|10
1655274650000|2022-06-15 06:30:50|5953.11|5833.11|5951.61|5831.61|5953.12|5833.12|5951.61|5831.61|10
1655274660000|2022-06-15 06:31:00|5952.21|5832.21|5944.9|5824.9|5952.21|5832.21|5944.9|5824.9|10
1655274670000|2022-06-15 06:31:10|5945.11|5825.11|5944.03|5824.03|5945.29|5825.29|5944.03|5824.03|10
1655274680000|2022-06-15 06:31:20|5944.33|5824.33|5944.17|5824.17|5944.33|5824.33|5943.93|5823.93|10
1655274690000|2022-06-15 06:31:30|5943.1|5823.1|5942.65|5822.65|5943.1|5823.1|5942.57|5822.57|10
1655274700000|2022-06-15 06:31:40|5941.99|5821.99|5941.75|5821.75|5941.99|5821.99|5941.26|5821.26|10
1655274710000|2022-06-15 06:31:50|5941.6|5821.6|5942.13|5822.13|5942.28|5822.28|5941.6|5821.6|10
1655274720000|2022-06-15 06:32:00|5942.24|5822.24|5944.55|5824.55|5944.55|5824.55|5942.22|5822.22|10
1655274730000|2022-06-15 06:32:10|5944.44|5824.44|5951.07|5831.07|5951.07|5831.07|5944.44|5824.44|10
1655274740000|2022-06-15 06:32:20|5951.68|5831.68|5956.31|5836.31|5956.63|5836.63|5951.47|5831.47|10
1655274750000|2022-06-15 06:32:30|5956.69|5836.69|5965.17|5845.17|5965.17|5845.17|5956.69|5836.69|10
1655274760000|2022-06-15 06:32:40|5967.29|5847.29|5970.21|5850.21|5970.21|5850.21|5967.29|5847.29|10
1655274770000|2022-06-15 06:32:50|5970.26|5850.26|5973.31|5853.31|5973.39|5853.39|5970.26|5850.26|10
1655274780000|2022-06-15 06:33:00|5973.07|5853.07|5973.75|5853.75|5973.75|5853.75|5972.61|5852.61|9
1655274790000|2022-06-15 06:33:10|5974.54|5854.54|5972|5852|5974.54|5854.54|5972|5852|10
1655274800000|2022-06-15 06:33:20|5972.12|5852.12|5970.35|5850.35|5972.12|5852.12|5970.35|5850.35|9
1655274810000|2022-06-15 06:33:30|5970.87|5850.87|5973.48|5853.48|5973.48|5853.48|5970.79|5850.79|10
1655274820000|2022-06-15 06:33:40|5973.36|5853.36|5975.44|5855.44|5975.44|5855.44|5973.36|5853.36|10
1655274830000|2022-06-15 06:33:50|5975.64|5855.64|5980.31|5860.31|5980.31|5860.31|5975.34|5855.34|10
1655274840000|2022-06-15 06:34:00|5979.48|5859.48|5986.25|5866.25|5986.25|5866.25|5979.36|5859.36|10
1655274850000|2022-06-15 06:34:10|5986.64|5866.64|5988.9|5868.9|5988.9|5868.9|5984.99|5864.99|10
1655274860000|2022-06-15 06:34:20|5989.85|5869.85|5991.88|5871.88|5991.88|5871.88|5989.85|5869.85|10
1655274870000|2022-06-15 06:34:30|5991.81|5871.81|5994.84|5874.84|5994.97|5874.97|5991.81|5871.81|10
1655274880000|2022-06-15 06:34:40|5994.97|5874.97|5995.11|5875.11|5995.11|5875.11|5994.02|5874.02|10
1655274890000|2022-06-15 06:34:50|5995.21|5875.21|5994.97|5874.97|5995.34|5875.34|5994.87|5874.87|10
1655274900000|2022-06-15 06:35:00|5994.58|5874.58|5993.55|5873.55|5994.89|5874.89|5993.55|5873.55|10
1655274910000|2022-06-15 06:35:10|5993.75|5873.75|5994.25|5874.25|5994.25|5874.25|5993.27|5873.27|10
1655274920000|2022-06-15 06:35:20|5994.65|5874.65|5995.33|5875.33|5995.33|5875.33|5994.61|5874.61|10
1655274930000|2022-06-15 06:35:30|5995.62|5875.62|5997.19|5877.19|5997.19|5877.19|5995.56|5875.56|10
1655274940000|2022-06-15 06:35:40|5997.36|5877.36|5998.42|5878.42|5998.42|5878.42|5997.04|5877.04|10
1655274950000|2022-06-15 06:35:50|5998.67|5878.67|6000.26|5880.26|6000.26|5880.26|5998.67|5878.67|10
1655274960000|2022-06-15 06:36:00|6000.23|5880.23|6001.24|5881.24|6001.57|5881.57|6000.17|5880.17|10
1655274970000|2022-06-15 06:36:10|6001.44|5881.44|6001.13|5881.13|6001.67|5881.67|6001.06|5881.06|10
1655274980000|2022-06-15 06:36:20|6001.31|5881.31|6002.54|5882.54|6002.54|5882.54|6000.93|5880.93|10
1655274990000|2022-06-15 06:36:30|6002.25|5882.25|6005.89|5885.89|6005.89|5885.89|6002.24|5882.24|10
1655275000000|2022-06-15 06:36:40|6008.35|5888.35|6010.45|5890.45|6010.87|5890.87|6007.3|5887.3|10
1655275010000|2022-06-15 06:36:50|6011.86|5891.86|6013.6|5893.6|6013.73|5893.73|6011.1|5891.1|10
1655275020000|2022-06-15 06:37:00|6012.66|5892.66|6013.7|5893.7|6014.81|5894.81|6012.66|5892.66|10
1655275030000|2022-06-15 06:37:10|6013.49|5893.49|6015.93|5895.93|6015.93|5895.93|6013.49|5893.49|10
1655275040000|2022-06-15 06:37:20|6015.86|5895.86|6016.56|5896.56|6016.86|5896.86|6015.86|5895.86|10
1655275050000|2022-06-15 06:37:30|6016.97|5896.97|6017.64|5897.64|6017.99|5897.99|6016.97|5896.97|10
1655275060000|2022-06-15 06:37:40|6017.34|5897.34|6016.92|5896.92|6017.34|5897.34|6016.37|5896.37|10
1655275070000|2022-06-15 06:37:50|6016.48|5896.48|6016.81|5896.81|6017.14|5897.14|6016.3|5896.3|9
1655275080000|2022-06-15 06:38:00|6017.47|5897.47|6018.06|5898.06|6018.39|5898.39|6016.85|5896.85|10
1655275090000|2022-06-15 06:38:10|6017.73|5897.73|6020.15|5900.15|6020.15|5900.15|6017.73|5897.73|9
1655275100000|2022-06-15 06:38:20|6019.55|5899.55|6019.65|5899.65|6020.05|5900.05|6019.55|5899.55|10
1655275110000|2022-06-15 06:38:30|6019.72|5899.72|6023.55|5903.55|6023.55|5903.55|6019.72|5899.72|10
1655275120000|2022-06-15 06:38:40|6023.41|5903.41|6022.07|5902.07|6023.63|5903.63|6022.07|5902.07|10
1655275130000|2022-06-15 06:38:50|6021.63|5901.63|6019.94|5899.94|6022.14|5902.14|6019.77|5899.77|10
1655275140000|2022-06-15 06:39:00|6020.82|5900.82|6018.16|5898.16|6020.82|5900.82|6018.16|5898.16|10
1655275150000|2022-06-15 06:39:10|6018.51|5898.51|6018.52|5898.52|6018.52|5898.52|6017.53|5897.53|10
1655275160000|2022-06-15 06:39:20|6018.82|5898.82|6020.08|5900.08|6020.09|5900.09|6018.82|5898.82|10
1655275170000|2022-06-15 06:39:30|6020.42|5900.42|6020.95|5900.95|6020.95|5900.95|6018.8|5898.8|9
1655275180000|2022-06-15 06:39:40|6021.15|5901.15|6020.91|5900.91|6021.15|5901.15|6020.36|5900.36|10
1655275190000|2022-06-15 06:39:50|6021.33|5901.33|6021.27|5901.27|6021.56|5901.56|6020.79|5900.79|10
1655275200000|2022-06-15 06:40:00|6021.52|5901.52|6020.47|5900.47|6021.52|5901.52|6020.41|5900.41|10
1655275210000|2022-06-15 06:40:10|6021.01|5901.01|6019.09|5899.09|6021.01|5901.01|6019.05|5899.05|10
1655275220000|2022-06-15 06:40:20|6020.36|5900.36|6019.97|5899.97|6020.36|5900.36|6019.24|5899.24|10
1655275230000|2022-06-15 06:40:30|6020.38|5900.38|6020.21|5900.21|6020.6|5900.6|6018.9|5898.9|10
1655275240000|2022-06-15 06:40:40|6020.33|5900.33|6020.77|5900.77|6021.42|5901.42|6020.33|5900.33|10
1655275250000|2022-06-15 06:40:50|6022.27|5902.27|6022.28|5902.28|6022.68|5902.68|6021.48|5901.48|10
1655275260000|2022-06-15 06:41:00|6022.06|5902.06|6022.44|5902.44|6023.16|5903.16|6021.67|5901.67|10
1655275270000|2022-06-15 06:41:10|6023.05|5903.05|6019.45|5899.45|6023.05|5903.05|6019.13|5899.13|10
1655275280000|2022-06-15 06:41:20|6018.47|5898.47|6017.2|5897.2|6018.47|5898.47|6016.53|5896.53|10
1655275290000|2022-06-15 06:41:30|6016.9|5896.9|6016.72|5896.72|6018.66|5898.66|6016.71|5896.71|10
1655275300000|2022-06-15 06:41:40|6016.48|5896.48|6015.99|5895.99|6016.66|5896.66|6015.98|5895.98|10
1655275310000|2022-06-15 06:41:50|6015.86|5895.86|6015.44|5895.44|6016.46|5896.46|6015.44|5895.44|10
1655275320000|2022-06-15 06:42:00|6014.92|5894.92|6014.97|5894.97|6015.04|5895.04|6014.76|5894.76|10
1655275330000|2022-06-15 06:42:10|6014.86|5894.86|6014.88|5894.88|6014.88|5894.88|6014.24|5894.24|10
1655275340000|2022-06-15 06:42:20|6014.92|5894.92|6017.14|5897.14|6017.46|5897.46|6014.76|5894.76|10
1655275350000|2022-06-15 06:42:30|6017.86|5897.86|6018.61|5898.61|6018.66|5898.66|6017.71|5897.71|9
1655275360000|2022-06-15 06:42:40|6018.7|5898.7|6018.95|5898.95|6018.95|5898.95|6018.34|5898.34|10
1655275370000|2022-06-15 06:42:50|6019.02|5899.02|6019.57|5899.57|6019.82|5899.82|6018.87|5898.87|10
1655275380000|2022-06-15 06:43:00|6019.11|5899.11|6019.75|5899.75|6019.75|5899.75|6019.11|5899.11|10
1655275390000|2022-06-15 06:43:10|6019.71|5899.71|6021.54|5901.54|6021.54|5901.54|6019.68|5899.68|10
1655275400000|2022-06-15 06:43:20|6020.61|5900.61|6023.91|5903.91|6024.49|5904.49|6020.29|5900.29|10
1655275410000|2022-06-15 06:43:30|6026.05|5906.05|6026.53|5906.53|6027|5907|6026.05|5906.05|10
1655275420000|2022-06-15 06:43:40|6027.45|5907.45|6032.14|5912.14|6032.14|5912.14|6027.05|5907.05|10
1655275430000|2022-06-15 06:43:50|6032.05|5912.05|6034.49|5914.49|6034.91|5914.91|6031.49|5911.49|10
1655275440000|2022-06-15 06:44:00|6034.24|5914.24|6034.87|5914.87|6034.91|5914.91|6033.94|5913.94|10
1655275450000|2022-06-15 06:44:10|6035.02|5915.02|6037.98|5917.98|6038.1|5918.1|6035.02|5915.02|9
1655275460000|2022-06-15 06:44:20|6038|5918|6039.32|5919.32|6039.32|5919.32|6037.98|5917.98|10
1655275470000|2022-06-15 06:44:30|6039.65|5919.65|6037.51|5917.51|6039.69|5919.69|6037.51|5917.51|10
1655275480000|2022-06-15 06:44:40|6037.49|5917.49|6037.75|5917.75|6038.32|5918.32|6037.14|5917.14|10
1655275490000|2022-06-15 06:44:50|6037.37|5917.37|6038.05|5918.05|6038.18|5918.18|6037.37|5917.37|10
1655275500000|2022-06-15 06:45:00|6037.86|5917.86|6039.01|5919.01|6039.11|5919.11|6037.8|5917.8|9
1655275510000|2022-06-15 06:45:10|6039.55|5919.55|6042.25|5922.25|6043.41|5923.41|6039.55|5919.55|10
1655275520000|2022-06-15 06:45:20|6042.32|5922.32|6042.19|5922.19|6042.32|5922.32|6041.11|5921.11|10
1655275530000|2022-06-15 06:45:30|6042.42|5922.42|6041.67|5921.67|6042.77|5922.77|6041.45|5921.45|10
1655275540000|2022-06-15 06:45:40|6041.51|5921.51|6041.07|5921.07|6041.51|5921.51|6040.89|5920.89|10
1655275550000|2022-06-15 06:45:50|6040.75|5920.75|6040.68|5920.68|6041.31|5921.31|6040.01|5920.01|9
1655275560000|2022-06-15 06:46:00|6039.71|5919.71|6040.75|5920.75|6041.26|5921.26|6039.71|5919.71|10
1655275570000|2022-06-15 06:46:10|6041.54|5921.54|6040.59|5920.59|6041.54|5921.54|6040.01|5920.01|9
1655275580000|2022-06-15 06:46:20|6040.63|5920.63|6038.28|5918.28|6040.86|5920.86|6038.28|5918.28|10
1655275590000|2022-06-15 06:46:30|6037.63|5917.63|6033.83|5913.83|6037.74|5917.74|6033.74|5913.74|10
1655275600000|2022-06-15 06:46:40|6033.36|5913.36|6034.23|5914.23|6034.3|5914.3|6033.27|5913.27|10
1655275610000|2022-06-15 06:46:50|6034.66|5914.66|6034.33|5914.33|6034.66|5914.66|6033.86|5913.86|10
1655275620000|2022-06-15 06:47:00|6034.12|5914.12|6034.17|5914.17|6034.17|5914.17|6033.87|5913.87|10
1655275630000|2022-06-15 06:47:10|6034.23|5914.23|6033.9|5913.9|6034.63|5914.63|6033.9|5913.9|9
1655275640000|2022-06-15 06:47:20|6034.19|5914.19|6034|5914|6034.19|5914.19|6033.71|5913.71|10
1655275650000|2022-06-15 06:47:30|6033.91|5913.91|6033.44|5913.44|6034.05|5914.05|6033.44|5913.44|9
1655275660000|2022-06-15 06:47:40|6033.5|5913.5|6032.89|5912.89|6033.89|5913.89|6032.89|5912.89|9
1655275670000|2022-06-15 06:47:50|6032.95|5912.95|6031.72|5911.72|6032.95|5912.95|6031.42|5911.42|10
1655275680000|2022-06-15 06:48:00|6031.99|5911.99|6032|5912|6032.01|5912.01|6031.56|5911.56|10
1655275690000|2022-06-15 06:48:10|6031.96|5911.96|6030.93|5910.93|6032.16|5912.16|6030.93|5910.93|10
1655275700000|2022-06-15 06:48:20|6031.05|5911.05|6030.21|5910.21|6031.05|5911.05|6029.87|5909.87|10
1655275710000|2022-06-15 06:48:30|6030.11|5910.11|6029.24|5909.24|6030.11|5910.11|6028.87|5908.87|10
1655275720000|2022-06-15 06:48:40|6029.42|5909.42|6028.2|5908.2|6029.42|5909.42|6028.19|5908.19|10
1655275730000|2022-06-15 06:48:50|6028.11|5908.11|6026.01|5906.01|6028.13|5908.13|6026.01|5906.01|9
1655275740000|2022-06-15 06:49:00|6025.26|5905.26|6022.8|5902.8|6025.44|5905.44|6022.8|5902.8|10
1655275750000|2022-06-15 06:49:10|6022.42|5902.42|6022.83|5902.83|6023.46|5903.46|6022.12|5902.12|10
1655275760000|2022-06-15 06:49:20|6022.43|5902.43|6025.86|5905.86|6025.86|5905.86|6022.43|5902.43|10
1655275770000|2022-06-15 06:49:30|6025.67|5905.67|6027.56|5907.56|6027.56|5907.56|6025.67|5905.67|9
1655275780000|2022-06-15 06:49:40|6027.6|5907.6|6027.65|5907.65|6028.01|5908.01|6027.43|5907.43|10
1655275790000|2022-06-15 06:49:50|6027.41|5907.41|6027.71|5907.71|6027.83|5907.83|6027.12|5907.12|10
1655275800000|2022-06-15 06:50:00|6027.84|5907.84|6027.47|5907.47|6027.99|5907.99|6027.19|5907.19|10
1655275810000|2022-06-15 06:50:10|6027.63|5907.63|6030.15|5910.15|6030.15|5910.15|6027.63|5907.63|9
1655275820000|2022-06-15 06:50:20|6030.37|5910.37|6032.98|5912.98|6033.03|5913.03|6030.37|5910.37|8
1655275830000|2022-06-15 06:50:30|6033.09|5913.09|6033.19|5913.19|6033.88|5913.88|6033.09|5913.09|10
1655275840000|2022-06-15 06:50:40|6033.46|5913.46|6033.35|5913.35|6034.05|5914.05|6033.16|5913.16|10
1655275850000|2022-06-15 06:50:50|6033.63|5913.63|6033.36|5913.36|6033.91|5913.91|6033.36|5913.36|10
1655275860000|2022-06-15 06:51:00|6033.67|5913.67|6034.07|5914.07|6034.14|5914.14|6033.4|5913.4|10
1655275870000|2022-06-15 06:51:10|6034.26|5914.26|6033.23|5913.23|6034.26|5914.26|6032.88|5912.88|10
1655275880000|2022-06-15 06:51:20|6032.71|5912.71|6031.77|5911.77|6032.71|5912.71|6031.54|5911.54|9
1655275890000|2022-06-15 06:51:30|6031.6|5911.6|6030.97|5910.97|6031.61|5911.61|6030.97|5910.97|10
1655275900000|2022-06-15 06:51:40|6030.98|5910.98|6031.43|5911.43|6031.43|5911.43|6030.86|5910.86|9
1655275910000|2022-06-15 06:51:50|6031.45|5911.45|6033.16|5913.16|6033.16|5913.16|6031.45|5911.45|10
1655275920000|2022-06-15 06:52:00|6033.33|5913.33|6034.57|5914.57|6034.57|5914.57|6033.33|5913.33|10
1655275930000|2022-06-15 06:52:10|6034.09|5914.09|6035.11|5915.11|6035.11|5915.11|6033.98|5913.98|10
1655275940000|2022-06-15 06:52:20|6035.25|5915.25|6036.8|5916.8|6036.83|5916.83|6034.98|5914.98|10
1655275950000|2022-06-15 06:52:30|6036.94|5916.94|6037.41|5917.41|6037.41|5917.41|6036.85|5916.85|9
1655275960000|2022-06-15 06:52:40|6037.6|5917.6|6040.9|5920.9|6040.9|5920.9|6037.49|5917.49|10
1655275970000|2022-06-15 06:52:50|6041.47|5921.47|6044.74|5924.74|6044.74|5924.74|6041.47|5921.47|10
1655275980000|2022-06-15 06:53:00|6043.54|5923.54|6046.93|5926.93|6046.93|5926.93|6043.54|5923.54|10
1655275990000|2022-06-15 06:53:10|6046.91|5926.91|6047.65|5927.65|6047.65|5927.65|6046.77|5926.77|9
1655276000000|2022-06-15 06:53:20|6046.79|5926.79|6047.5|5927.5|6048.48|5928.48|6046.79|5926.79|10
1655276010000|2022-06-15 06:53:30|6048.61|5928.61|6049.49|5929.49|6049.91|5929.91|6047.29|5927.29|10
1655276020000|2022-06-15 06:53:40|6049.96|5929.96|6060.06|5940.06|6060.06|5940.06|6049.96|5929.96|10
1655276030000|2022-06-15 06:53:50|6061.41|5941.41|6063.11|5943.11|6063.11|5943.11|6061.41|5941.41|10
1655276040000|2022-06-15 06:54:00|6063.04|5943.04|6064.88|5944.88|6064.88|5944.88|6063.04|5943.04|10
1655276050000|2022-06-15 06:54:10|6065.34|5945.34|6068.71|5948.71|6068.93|5948.93|6065.34|5945.34|10
1655276060000|2022-06-15 06:54:20|6068.89|5948.89|6070.94|5950.94|6071.26|5951.26|6068.89|5948.89|10
1655276070000|2022-06-15 06:54:30|6071.34|5951.34|6069.78|5949.78|6071.34|5951.34|6069.78|5949.78|10
1655276080000|2022-06-15 06:54:40|6069.68|5949.68|6066.92|5946.92|6069.68|5949.68|6066.92|5946.92|10
1655276090000|2022-06-15 06:54:50|6067.04|5947.04|6065.23|5945.23|6067.04|5947.04|6065.23|5945.23|10
1655276100000|2022-06-15 06:55:00|6065.42|5945.42|6064.58|5944.58|6065.42|5945.42|6064.55|5944.55|10
1655276110000|2022-06-15 06:55:10|6064.57|5944.57|6064.59|5944.59|6064.97|5944.97|6064.03|5944.03|10
1655276120000|2022-06-15 06:55:20|6064.19|5944.19|6061.83|5941.83|6064.67|5944.67|6061.83|5941.83|10
1655276130000|2022-06-15 06:55:30|6060.88|5940.88|6056.48|5936.48|6060.88|5940.88|6056.4|5936.4|10
1655276140000|2022-06-15 06:55:40|6056.14|5936.14|6054.04|5934.04|6056.14|5936.14|6053.85|5933.85|10
1655276150000|2022-06-15 06:55:50|6053.91|5933.91|6053.33|5933.33|6054.11|5934.11|6053.01|5933.01|10
1655276160000|2022-06-15 06:56:00|6053.63|5933.63|6054.36|5934.36|6055.14|5935.14|6053.63|5933.63|10
1655276170000|2022-06-15 06:56:10|6054.28|5934.28|6056.01|5936.01|6056.2|5936.2|6053.77|5933.77|10
1655276180000|2022-06-15 06:56:20|6056.44|5936.44|6058.14|5938.14|6058.37|5938.37|6056.44|5936.44|10
1655276190000|2022-06-15 06:56:30|6059.23|5939.23|6064.5|5944.5|6064.5|5944.5|6059.23|5939.23|10
1655276200000|2022-06-15 06:56:40|6064.49|5944.49|6064.92|5944.92|6065.87|5945.87|6064.49|5944.49|10
1655276210000|2022-06-15 06:56:50|6064.93|5944.93|6064.81|5944.81|6064.93|5944.93|6064.23|5944.23|10
1655276220000|2022-06-15 06:57:00|6063.93|5943.93|6064.62|5944.62|6065.05|5945.05|6063.93|5943.93|9
1655276230000|2022-06-15 06:57:10|6064.53|5944.53|6065.31|5945.31|6065.31|5945.31|6064.34|5944.34|9
1655276240000|2022-06-15 06:57:20|6065.66|5945.66|6068.8|5948.8|6068.8|5948.8|6065.57|5945.57|10
1655276250000|2022-06-15 06:57:30|6070.74|5950.74|6075.37|5955.37|6075.72|5955.72|6070.74|5950.74|10
1655276260000|2022-06-15 06:57:40|6075.46|5955.46|6075.89|5955.89|6076.9|5956.9|6074.76|5954.76|10
1655276270000|2022-06-15 06:57:50|6075.82|5955.82|6075.1|5955.1|6075.91|5955.91|6074.85|5954.85|10
1655276280000|2022-06-15 06:58:00|6075.46|5955.46|6075.17|5955.17|6075.88|5955.88|6074.76|5954.76|10
1655276290000|2022-06-15 06:58:10|6075.51|5955.51|6072.09|5952.09|6075.51|5955.51|6071.67|5951.67|10
1655276300000|2022-06-15 06:58:20|6071.67|5951.67|6070.2|5950.2|6071.67|5951.67|6070.09|5950.09|10
1655276310000|2022-06-15 06:58:30|6069.13|5949.13|6069.71|5949.71|6069.71|5949.71|6068.61|5948.61|10
1655276320000|2022-06-15 06:58:40|6069.88|5949.88|6072.97|5952.97|6072.97|5952.97|6069.88|5949.88|10
1655276330000|2022-06-15 06:58:50|6073.66|5953.66|6074.73|5954.73|6074.78|5954.78|6073.66|5953.66|10
1655276340000|2022-06-15 06:59:00|6075.27|5955.27|6075.25|5955.25|6075.42|5955.42|6074.97|5954.97|10
1655276350000|2022-06-15 06:59:10|6074.78|5954.78|6073.99|5953.99|6074.87|5954.87|6072.74|5952.74|10
1655276360000|2022-06-15 06:59:20|6073.51|5953.51|6073.5|5953.5|6074.52|5954.52|6072.78|5952.78|10
1655276370000|2022-06-15 06:59:30|6072.71|5952.71|6071.28|5951.28|6072.71|5952.71|6071.28|5951.28|10
1655276380000|2022-06-15 06:59:40|6071.45|5951.45|6069.28|5949.28|6071.45|5951.45|6069.21|5949.21|10
1655276390000|2022-06-15 06:59:50|6068.86|5948.86|6068.92|5948.92|6069.48|5949.48|6068.86|5948.86|10
1655276400000|2022-06-15 07:00:00|6068.99|5948.99|6065.34|5945.34|6068.99|5948.99|6065.08|5945.08|10
1655276410000|2022-06-15 07:00:10|6065.32|5945.32|6065.36|5945.36|6066|5946|6064.78|5944.78|10
1655276420000|2022-06-15 07:00:20|6065.3|5945.3|6066.44|5946.44|6066.44|5946.44|6065.17|5945.17|10
1655276430000|2022-06-15 07:00:30|6066.75|5946.75|6067.09|5947.09|6067.68|5947.68|6066.44|5946.44|10
1655276440000|2022-06-15 07:00:40|6068.51|5948.51|6069.54|5949.54|6069.54|5949.54|6067.55|5947.55|10
1655276450000|2022-06-15 07:00:50|6069.44|5949.44|6071.35|5951.35|6071.35|5951.35|6069.44|5949.44|9
1655276460000|2022-06-15 07:01:00|6070.52|5950.52|6069.13|5949.13|6070.52|5950.52|6069.13|5949.13|10
1655276470000|2022-06-15 07:01:10|6069.18|5949.18|6067.55|5947.55|6069.18|5949.18|6067.11|5947.11|10
1655276480000|2022-06-15 07:01:20|6067.65|5947.65|6066.79|5946.79|6067.65|5947.65|6066.61|5946.61|10
1655276490000|2022-06-15 07:01:30|6066.78|5946.78|6067.3|5947.3|6067.48|5947.48|6066.78|5946.78|10
1655276500000|2022-06-15 07:01:40|6067.22|5947.22|6065.27|5945.27|6067.22|5947.22|6064.77|5944.77|10
1655276510000|2022-06-15 07:01:50|6065.26|5945.26|6064.22|5944.22|6065.74|5945.74|6064.11|5944.11|10
1655276520000|2022-06-15 07:02:00|6064.2|5944.2|6063.81|5943.81|6064.47|5944.47|6063.81|5943.81|10
1655276530000|2022-06-15 07:02:10|6064.05|5944.05|6065.46|5945.46|6065.46|5945.46|6063.91|5943.91|10
1655276540000|2022-06-15 07:02:20|6065.61|5945.61|6066.79|5946.79|6066.79|5946.79|6065.61|5945.61|10
1655276550000|2022-06-15 07:02:30|6066.83|5946.83|6066.27|5946.27|6067.78|5947.78|6066.27|5946.27|10
1655276560000|2022-06-15 07:02:40|6066.05|5946.05|6064.54|5944.54|6066.27|5946.27|6064.54|5944.54|10
1655276570000|2022-06-15 07:02:50|6064.33|5944.33|6063.88|5943.88|6064.56|5944.56|6063.77|5943.77|10
1655276580000|2022-06-15 07:03:00|6063.85|5943.85|6062.13|5942.13|6063.85|5943.85|6062.03|5942.03|10
1655276590000|2022-06-15 07:03:10|6062.56|5942.56|6059.36|5939.36|6062.6|5942.6|6059.36|5939.36|10
1655276600000|2022-06-15 07:03:20|6058.7|5938.7|6055.46|5935.46|6058.7|5938.7|6055.46|5935.46|10
1655276610000|2022-06-15 07:03:30|6055.3|5935.3|6053.64|5933.64|6055.52|5935.52|6053.64|5933.64|10
1655276620000|2022-06-15 07:03:40|6053.38|5933.38|6052.59|5932.59|6053.84|5933.84|6052.59|5932.59|10
1655276630000|2022-06-15 07:03:50|6052.39|5932.39|6052.38|5932.38|6052.76|5932.76|6051.88|5931.88|10
1655276640000|2022-06-15 07:04:00|6052.71|5932.71|6053.77|5933.77|6053.77|5933.77|6052.47|5932.47|10
1655276650000|2022-06-15 07:04:10|6053.42|5933.42|6053.8|5933.8|6054.1|5934.1|6053.27|5933.27|10
1655276660000|2022-06-15 07:04:20|6053.89|5933.89|6055.39|5935.39|6055.82|5935.82|6053.78|5933.78|10
1655276670000|2022-06-15 07:04:30|6055.67|5935.67|6057.46|5937.46|6057.7|5937.7|6055.67|5935.67|10
1655276680000|2022-06-15 07:04:40|6058|5938|6057.97|5937.97|6058.22|5938.22|6056.98|5936.98|10
1655276690000|2022-06-15 07:04:50|6056.81|5936.81|6057.56|5937.56|6057.82|5937.82|6056.81|5936.81|10
1655276700000|2022-06-15 07:05:00|6057.19|5937.19|6058.12|5938.12|6058.12|5938.12|6057.19|5937.19|9
1655276710000|2022-06-15 07:05:10|6058.02|5938.02|6059.86|5939.86|6059.86|5939.86|6058.02|5938.02|10
1655276720000|2022-06-15 07:05:20|6060.05|5940.05|6062.01|5942.01|6062.01|5942.01|6060.05|5940.05|10
1655276730000|2022-06-15 07:05:30|6062.86|5942.86|6064.46|5944.46|6064.46|5944.46|6062.67|5942.67|10
1655276740000|2022-06-15 07:05:40|6064.21|5944.21|6063.14|5943.14|6064.21|5944.21|6063.14|5943.14|10
1655276750000|2022-06-15 07:05:50|6062.34|5942.34|6061.31|5941.31|6062.34|5942.34|6061.31|5941.31|10
1655276760000|2022-06-15 07:06:00|6061.08|5941.08|6061.63|5941.63|6061.69|5941.69|6061.08|5941.08|10
1655276770000|2022-06-15 07:06:10|6061.66|5941.66|6062.72|5942.72|6062.92|5942.92|6061.14|5941.14|10
1655276780000|2022-06-15 07:06:20|6063.09|5943.09|6065.27|5945.27|6065.27|5945.27|6063.09|5943.09|10
1655276790000|2022-06-15 07:06:30|6065.97|5945.97|6070.09|5950.09|6070.27|5950.27|6065.97|5945.97|10
1655276800000|2022-06-15 07:06:40|6070.04|5950.04|6073.4|5953.4|6074.64|5954.64|6070.04|5950.04|10
1655276810000|2022-06-15 07:06:50|6073.11|5953.11|6072.83|5952.83|6073.56|5953.56|6071.93|5951.93|10
1655276820000|2022-06-15 07:07:00|6073.14|5953.14|6070.69|5950.69|6073.63|5953.63|6070.68|5950.68|10
1655276830000|2022-06-15 07:07:10|6069.55|5949.55|6066.96|5946.96|6069.55|5949.55|6066.96|5946.96|10
1655276840000|2022-06-15 07:07:20|6067.21|5947.21|6064.38|5944.38|6067.21|5947.21|6064.28|5944.28|10
1655276850000|2022-06-15 07:07:30|6064.36|5944.36|6063.95|5943.95|6064.36|5944.36|6063.53|5943.53|10
1655276860000|2022-06-15 07:07:40|6063.74|5943.74|6061.57|5941.57|6063.74|5943.74|6061.57|5941.57|10
1655276870000|2022-06-15 07:07:50|6061.72|5941.72|6062.8|5942.8|6062.8|5942.8|6061.72|5941.72|10
1655276880000|2022-06-15 07:08:00|6062.28|5942.28|6061.52|5941.52|6062.62|5942.62|6061.52|5941.52|10
1655276890000|2022-06-15 07:08:10|6060.52|5940.52|6059.5|5939.5|6060.52|5940.52|6059.4|5939.4|10
1655276900000|2022-06-15 07:08:20|6059.12|5939.12|6058.74|5938.74|6059.12|5939.12|6058.42|5938.42|10
1655276910000|2022-06-15 07:08:30|6058.64|5938.64|6058.58|5938.58|6059.28|5939.28|6058.41|5938.41|10
1655276920000|2022-06-15 07:08:40|6059.15|5939.15|6057.86|5937.86|6059.15|5939.15|6057.86|5937.86|10
1655276930000|2022-06-15 07:08:50|6058.1|5938.1|6054.43|5934.43|6058.1|5938.1|6054.43|5934.43|10
1655276940000|2022-06-15 07:09:00|6054.13|5934.13|6052.76|5932.76|6054.55|5934.55|6052.76|5932.76|10
1655276950000|2022-06-15 07:09:10|6052.21|5932.21|6050.27|5930.27|6052.21|5932.21|6050.27|5930.27|10
1655276960000|2022-06-15 07:09:20|6050.39|5930.39|6049.64|5929.64|6050.39|5930.39|6049.39|5929.39|10
1655276970000|2022-06-15 07:09:30|6049.78|5929.78|6051.29|5931.29|6051.29|5931.29|6049.33|5929.33|10
1655276980000|2022-06-15 07:09:40|6050.83|5930.83|6050.45|5930.45|6051.53|5931.53|6050.45|5930.45|10
1655276990000|2022-06-15 07:09:50|6051.61|5931.61|6048.15|5928.15|6051.61|5931.61|6048.15|5928.15|10
1655277000000|2022-06-15 07:10:00|6048.4|5928.4|6047.63|5927.63|6048.4|5928.4|6047.46|5927.46|10
1655277010000|2022-06-15 07:10:10|6047.04|5927.04|6045.78|5925.78|6047.04|5927.04|6045.28|5925.28|10
1655277020000|2022-06-15 07:10:20|6045.76|5925.76|6046.02|5926.02|6046.02|5926.02|6045.44|5925.44|10
1655277030000|2022-06-15 07:10:30|6045.48|5925.48|6043.1|5923.1|6045.48|5925.48|6043.1|5923.1|10
1655277040000|2022-06-15 07:10:40|6042.9|5922.9|6040.94|5920.94|6042.9|5922.9|6040.94|5920.94|10
1655277050000|2022-06-15 07:10:50|6040.78|5920.78|6040.58|5920.58|6040.78|5920.78|6039.88|5919.88|10
1655277060000|2022-06-15 07:11:00|6040.78|5920.78|6041.12|5921.12|6041.12|5921.12|6040.55|5920.55|10
1655277070000|2022-06-15 07:11:10|6041.13|5921.13|6040.51|5920.51|6041.99|5921.99|6040.51|5920.51|10
1655277080000|2022-06-15 07:11:20|6040.27|5920.27|6041.23|5921.23|6041.82|5921.82|6040.25|5920.25|10
1655277090000|2022-06-15 07:11:30|6041.77|5921.77|6042.05|5922.05|6042.47|5922.47|6041.71|5921.71|10
1655277100000|2022-06-15 07:11:40|6042|5922|6043.15|5923.15|6043.42|5923.42|6042|5922|10
1655277110000|2022-06-15 07:11:50|6043.28|5923.28|6043.73|5923.73|6044.11|5924.11|6043.18|5923.18|10
1655277120000|2022-06-15 07:12:00|6043.87|5923.87|6044.35|5924.35|6044.35|5924.35|6043.56|5923.56|10
1655277130000|2022-06-15 07:12:10|6044.23|5924.23|6046.31|5926.31|6046.31|5926.31|6044.23|5924.23|10
1655277140000|2022-06-15 07:12:20|6046.27|5926.27|6048.96|5928.96|6049.36|5929.36|6046.27|5926.27|10
1655277150000|2022-06-15 07:12:30|6049.15|5929.15|6049.19|5929.19|6049.71|5929.71|6048.98|5928.98|9
1655277160000|2022-06-15 07:12:40|6048.29|5928.29|6047.67|5927.67|6048.99|5928.99|6047.42|5927.42|10
1655277170000|2022-06-15 07:12:50|6048.56|5928.56|6045.25|5925.25|6048.56|5928.56|6045.11|5925.11|9
1655277180000|2022-06-15 07:13:00|6045.21|5925.21|6044.77|5924.77|6045.24|5925.24|6044.33|5924.33|10
1655277190000|2022-06-15 07:13:10|6044.73|5924.73|6045.4|5925.4|6045.4|5925.4|6044.56|5924.56|10
1655277200000|2022-06-15 07:13:20|6045.79|5925.79|6047.93|5927.93|6047.93|5927.93|6045.78|5925.78|10
1655277210000|2022-06-15 07:13:30|6048.43|5928.43|6048.81|5928.81|6048.81|5928.81|6048.19|5928.19|10
1655277220000|2022-06-15 07:13:40|6048.35|5928.35|6047.21|5927.21|6048.64|5928.64|6047.03|5927.03|10
1655277230000|2022-06-15 07:13:50|6047.07|5927.07|6046.31|5926.31|6047.22|5927.22|6045.96|5925.96|10
1655277240000|2022-06-15 07:14:00|6045.66|5925.66|6042.73|5922.73|6045.66|5925.66|6042.73|5922.73|10
1655277250000|2022-06-15 07:14:10|6041.83|5921.83|6040.26|5920.26|6041.83|5921.83|6040.11|5920.11|10
1655277260000|2022-06-15 07:14:20|6040.03|5920.03|6036.6|5916.6|6040.18|5920.18|6036.6|5916.6|10
1655277270000|2022-06-15 07:14:30|6036.63|5916.63|6034.81|5914.81|6036.68|5916.68|6034.81|5914.81|10
1655277280000|2022-06-15 07:14:40|6033.16|5913.16|6031.42|5911.42|6033.16|5913.16|6031|5911|10
1655277290000|2022-06-15 07:14:50|6032.06|5912.06|6031.89|5911.89|6032.18|5912.18|6031.75|5911.75|10
1655277300000|2022-06-15 07:15:00|6031.53|5911.53|6031.23|5911.23|6031.71|5911.71|6030.81|5910.81|9
1655277310000|2022-06-15 07:15:10|6031.42|5911.42|6031.29|5911.29|6031.66|5911.66|6031.07|5911.07|10
1655277320000|2022-06-15 07:15:20|6031.46|5911.46|6033.41|5913.41|6033.41|5913.41|6031.3|5911.3|10
1655277330000|2022-06-15 07:15:30|6032.53|5912.53|6033.94|5913.94|6033.94|5913.94|6032.53|5912.53|10
1655277340000|2022-06-15 07:15:40|6033.07|5913.07|6030.91|5910.91|6033.07|5913.07|6030.86|5910.86|10
1655277350000|2022-06-15 07:15:50|6031.7|5911.7|6030.63|5910.63|6031.7|5911.7|6030.6|5910.6|10
1655277360000|2022-06-15 07:16:00|6030.03|5910.03|6029.79|5909.79|6030.82|5910.82|6029.79|5909.79|10
1655277370000|2022-06-15 07:16:10|6029.71|5909.71|6030.6|5910.6|6030.6|5910.6|6029.52|5909.52|10
1655277380000|2022-06-15 07:16:20|6030.79|5910.79|6033.99|5913.99|6034.14|5914.14|6030.79|5910.79|10
1655277390000|2022-06-15 07:16:30|6034.24|5914.24|6036.07|5916.07|6036.07|5916.07|6034.24|5914.24|10
1655277400000|2022-06-15 07:16:40|6035.74|5915.74|6035.91|5915.91|6036.3|5916.3|6035.14|5915.14|10
1655277410000|2022-06-15 07:16:50|6036.3|5916.3|6035.78|5915.78|6036.3|5916.3|6035.47|5915.47|10
1655277420000|2022-06-15 07:17:00|6035.81|5915.81|6036.38|5916.38|6036.38|5916.38|6035.54|5915.54|10
1655277430000|2022-06-15 07:17:10|6035.93|5915.93|6037.05|5917.05|6037.05|5917.05|6035.79|5915.79|10
1655277440000|2022-06-15 07:17:20|6036.99|5916.99|6039.08|5919.08|6039.08|5919.08|6036.99|5916.99|10
1655277450000|2022-06-15 07:17:30|6038.74|5918.74|6039.94|5919.94|6039.94|5919.94|6038.28|5918.28|10
1655277460000|2022-06-15 07:17:40|6039.95|5919.95|6040.48|5920.48|6040.6|5920.6|6039.95|5919.95|9
1655277470000|2022-06-15 07:17:50|6040.32|5920.32|6039.84|5919.84|6040.32|5920.32|6039.67|5919.67|10
1655277480000|2022-06-15 07:18:00|6039.71|5919.71|6037.95|5917.95|6039.71|5919.71|6037.95|5917.95|10
1655277490000|2022-06-15 07:18:10|6037.87|5917.87|6038.4|5918.4|6038.68|5918.68|6037.73|5917.73|10
1655277500000|2022-06-15 07:18:20|6038.54|5918.54|6038.92|5918.92|6038.99|5918.99|6038.51|5918.51|10
1655277510000|2022-06-15 07:18:30|6039.29|5919.29|6038.95|5918.95|6039.56|5919.56|6038.95|5918.95|10
1655277520000|2022-06-15 07:18:40|6039.33|5919.33|6040.52|5920.52|6040.55|5920.55|6039.33|5919.33|10
1655277530000|2022-06-15 07:18:50|6040.79|5920.79|6042.06|5922.06|6042.06|5922.06|6040.79|5920.79|9
1655277540000|2022-06-15 07:19:00|6042.03|5922.03|6043.62|5923.62|6043.76|5923.76|6042.03|5922.03|10
1655277550000|2022-06-15 07:19:10|6043.77|5923.77|6043.67|5923.67|6044.24|5924.24|6043.02|5923.02|9
1655277560000|2022-06-15 07:19:20|6043.23|5923.23|6043.31|5923.31|6043.42|5923.42|6042.81|5922.81|10
1655277570000|2022-06-15 07:19:30|6042.65|5922.65|6042.41|5922.41|6042.72|5922.72|6042.19|5922.19|10
1655277580000|2022-06-15 07:19:40|6042.5|5922.5|6042.97|5922.97|6042.97|5922.97|6042.37|5922.37|10
1655277590000|2022-06-15 07:19:50|6043.47|5923.47|6043.74|5923.74|6044.32|5924.32|6043.08|5923.08|10
1655277600000|2022-06-15 07:20:00|6043.83|5923.83|6040.5|5920.5|6043.87|5923.87|6040.5|5920.5|10
1655277610000|2022-06-15 07:20:10|6041.18|5921.18|6036.39|5916.39|6041.42|5921.42|6035.94|5915.94|10
1655277620000|2022-06-15 07:20:20|6035.18|5915.18|6033.62|5913.62|6035.18|5915.18|6033.62|5913.62|10
1655277630000|2022-06-15 07:20:30|6033.63|5913.63|6032.07|5912.07|6033.63|5913.63|6032.07|5912.07|10
1655277640000|2022-06-15 07:20:40|6031.98|5911.98|6029.88|5909.88|6031.98|5911.98|6029.88|5909.88|10
1655277650000|2022-06-15 07:20:50|6029.96|5909.96|6029.22|5909.22|6030.02|5910.02|6029.22|5909.22|10
1655277660000|2022-06-15 07:21:00|6029.72|5909.72|6028.6|5908.6|6029.72|5909.72|6028.49|5908.49|10
1655277670000|2022-06-15 07:21:10|6028.89|5908.89|6028.14|5908.14|6028.89|5908.89|6028.14|5908.14|10
1655277680000|2022-06-15 07:21:20|6028.06|5908.06|6028.93|5908.93|6028.93|5908.93|6027.78|5907.78|10
1655277690000|2022-06-15 07:21:30|6028.29|5908.29|6028.15|5908.15|6028.75|5908.75|6027.77|5907.77|10
1655277700000|2022-06-15 07:21:40|6028.69|5908.69|6027.25|5907.25|6028.69|5908.69|6026.92|5906.92|10
1655277710000|2022-06-15 07:21:50|6027.52|5907.52|6025.9|5905.9|6027.52|5907.52|6025.89|5905.89|10
1655277720000|2022-06-15 07:22:00|6026.96|5906.96|6026.92|5906.92|6026.96|5906.96|6026.28|5906.28|9
1655277730000|2022-06-15 07:22:10|6026.8|5906.8|6025.69|5905.69|6026.82|5906.82|6025.69|5905.69|10
1655277740000|2022-06-15 07:22:20|6025.58|5905.58|6025.2|5905.2|6025.88|5905.88|6025.14|5905.14|10
1655277750000|2022-06-15 07:22:30|6025.04|5905.04|6023.87|5903.87|6025.04|5905.04|6023.15|5903.15|10
1655277760000|2022-06-15 07:22:40|6023.18|5903.18|6021.35|5901.35|6023.63|5903.63|6021.33|5901.33|10
1655277770000|2022-06-15 07:22:50|6021.56|5901.56|6021.07|5901.07|6021.67|5901.67|6021.07|5901.07|10
1655277780000|2022-06-15 07:23:00|6020.65|5900.65|6019.55|5899.55|6020.75|5900.75|6019.55|5899.55|10
1655277790000|2022-06-15 07:23:10|6019.34|5899.34|6018.08|5898.08|6019.49|5899.49|6018.08|5898.08|10
1655277800000|2022-06-15 07:23:20|6018.21|5898.21|6019.93|5899.93|6019.96|5899.96|6018.21|5898.21|10
1655277810000|2022-06-15 07:23:30|6019.95|5899.95|6021.43|5901.43|6021.43|5901.43|6019.91|5899.91|10
1655277820000|2022-06-15 07:23:40|6021.7|5901.7|6021.51|5901.51|6022|5902|6021.51|5901.51|10
1655277830000|2022-06-15 07:23:50|6021.56|5901.56|6020.48|5900.48|6021.56|5901.56|6020.28|5900.28|10
1655277840000|2022-06-15 07:24:00|6020.52|5900.52|6021.01|5901.01|6021.04|5901.04|6020.43|5900.43|9
1655277850000|2022-06-15 07:24:10|6020.76|5900.76|6021.45|5901.45|6021.45|5901.45|6020.52|5900.52|10
1655277860000|2022-06-15 07:24:20|6021.55|5901.55|6021.57|5901.57|6021.86|5901.86|6021.32|5901.32|9
1655277870000|2022-06-15 07:24:30|6022.41|5902.41|6022.25|5902.25|6022.41|5902.41|6021.55|5901.55|9
1655277880000|2022-06-15 07:24:40|6021.88|5901.88|6023.43|5903.43|6023.43|5903.43|6021.65|5901.65|10
1655277890000|2022-06-15 07:24:50|6023.38|5903.38|6023.44|5903.44|6024.25|5904.25|6023.27|5903.27|10
1655277900000|2022-06-15 07:25:00|6023.95|5903.95|6022.51|5902.51|6024.03|5904.03|6022.17|5902.17|10
1655277910000|2022-06-15 07:25:10|6022.04|5902.04|6020.74|5900.74|6022.04|5902.04|6020.57|5900.57|10
1655277920000|2022-06-15 07:25:20|6021.26|5901.26|6022.28|5902.28|6022.73|5902.73|6020.52|5900.52|10
1655277930000|2022-06-15 07:25:30|6022.6|5902.6|6022.57|5902.57|6023.17|5903.17|6022.57|5902.57|10
1655277940000|2022-06-15 07:25:40|6022.54|5902.54|6021.75|5901.75|6022.58|5902.58|6021.48|5901.48|10
1655277950000|2022-06-15 07:25:50|6022.01|5902.01|6021.5|5901.5|6022.32|5902.32|6021.5|5901.5|10
1655277960000|2022-06-15 07:26:00|6021.18|5901.18|6020.03|5900.03|6022.03|5902.03|6019.56|5899.56|10
1655277970000|2022-06-15 07:26:10|6021.14|5901.14|6018.81|5898.81|6021.14|5901.14|6018.57|5898.57|10
1655277980000|2022-06-15 07:26:20|6019.28|5899.28|6018.3|5898.3|6019.28|5899.28|6018.3|5898.3|10
1655277990000|2022-06-15 07:26:30|6018.16|5898.16|6019.1|5899.1|6019.1|5899.1|6018.16|5898.16|10
1655278000000|2022-06-15 07:26:40|6018.92|5898.92|6018.51|5898.51|6018.99|5898.99|6018.5|5898.5|9
1655278010000|2022-06-15 07:26:50|6018.37|5898.37|6018.28|5898.28|6018.46|5898.46|6018.14|5898.14|10
1655278020000|2022-06-15 07:27:00|6018.12|5898.12|6016.77|5896.77|6018.22|5898.22|6016.77|5896.77|8
1655278030000|2022-06-15 07:27:10|6016.76|5896.76|6016.1|5896.1|6016.76|5896.76|6015.79|5895.79|10
1655278040000|2022-06-15 07:27:20|6016.05|5896.05|6015.74|5895.74|6016.28|5896.28|6015.74|5895.74|10
1655278050000|2022-06-15 07:27:30|6015.91|5895.91|6014.39|5894.39|6017.05|5897.05|6014.39|5894.39|10
1655278060000|2022-06-15 07:27:40|6013.67|5893.67|6005.69|5885.69|6013.67|5893.67|6005.57|5885.57|10
1655278070000|2022-06-15 07:27:50|6005.62|5885.62|6005.36|5885.36|6007.47|5887.47|6005.36|5885.36|10
1655278080000|2022-06-15 07:28:00|6004.48|5884.48|6002.84|5882.84|6004.48|5884.48|6002.76|5882.76|9
1655278090000|2022-06-15 07:28:10|6002.89|5882.89|6005.02|5885.02|6005.02|5885.02|6002.89|5882.89|10
1655278100000|2022-06-15 07:28:20|6005.22|5885.22|6002.8|5882.8|6005.22|5885.22|6002.22|5882.22|10
1655278110000|2022-06-15 07:28:30|6001.88|5881.88|5995.9|5875.9|6002.65|5882.65|5995.69|5875.69|10
1655278120000|2022-06-15 07:28:40|5995.54|5875.54|5995.07|5875.07|5995.9|5875.9|5995.05|5875.05|10
1655278130000|2022-06-15 07:28:50|5994.87|5874.87|5998.36|5878.36|5998.85|5878.85|5994.87|5874.87|9
1655278140000|2022-06-15 07:29:00|5997.23|5877.23|5994.74|5874.74|5997.49|5877.49|5994.74|5874.74|10
1655278150000|2022-06-15 07:29:10|5994.43|5874.43|5995.19|5875.19|5995.19|5875.19|5993.98|5873.98|10
1655278160000|2022-06-15 07:29:20|5995.06|5875.06|5993.93|5873.93|5995.68|5875.68|5993.93|5873.93|10
1655278170000|2022-06-15 07:29:30|5992.95|5872.95|5990.34|5870.34|5993.31|5873.31|5990.34|5870.34|10
1655278180000|2022-06-15 07:29:40|5990.4|5870.4|5989.08|5869.08|5990.68|5870.68|5989.04|5869.04|8
1655278190000|2022-06-15 07:29:50|5988.88|5868.88|5988.19|5868.19|5988.88|5868.88|5987.76|5867.76|10
1655278200000|2022-06-15 07:30:00|5988.12|5868.12|5988.04|5868.04|5988.31|5868.31|5986.88|5866.88|10
1655278210000|2022-06-15 07:30:10|5986.96|5866.96|5987.24|5867.24|5987.62|5867.62|5986.82|5866.82|10
1655278220000|2022-06-15 07:30:20|5986.99|5866.99|5987.77|5867.77|5987.96|5867.96|5986.99|5866.99|10
1655278230000|2022-06-15 07:30:30|5987.34|5867.34|5989.42|5869.42|5989.42|5869.42|5987.34|5867.34|10
1655278240000|2022-06-15 07:30:40|5989.3|5869.3|5988.78|5868.78|5989.3|5869.3|5988.63|5868.63|10
1655278250000|2022-06-15 07:30:50|5988.25|5868.25|5988.64|5868.64|5988.64|5868.64|5988.24|5868.24|10
1655278260000|2022-06-15 07:31:00|5987.71|5867.71|5987|5867|5987.71|5867.71|5986.28|5866.28|10
1655278270000|2022-06-15 07:31:10|5987.04|5867.04|5985.24|5865.24|5987.04|5867.04|5985.24|5865.24|10
1655278280000|2022-06-15 07:31:20|5985.32|5865.32|5982.83|5862.83|5985.32|5865.32|5982.83|5862.83|10
1655278290000|2022-06-15 07:31:30|5983.28|5863.28|5978.91|5858.91|5983.28|5863.28|5978.91|5858.91|10
1655278300000|2022-06-15 07:31:40|5978.81|5858.81|5975.96|5855.96|5978.83|5858.83|5975.95|5855.95|10
1655278310000|2022-06-15 07:31:50|5974.97|5854.97|5970.78|5850.78|5974.97|5854.97|5970.78|5850.78|10
1655278320000|2022-06-15 07:32:00|5970.71|5850.71|5960.17|5840.17|5971.33|5851.33|5960.17|5840.17|9
1655278330000|2022-06-15 07:32:10|5958.57|5838.57|5954.31|5834.31|5958.57|5838.57|5954.23|5834.23|10
1655278340000|2022-06-15 07:32:20|5954.04|5834.04|5954.47|5834.47|5954.7|5834.7|5953.48|5833.48|10
1655278350000|2022-06-15 07:32:30|5953.92|5833.92|5951.76|5831.76|5953.94|5833.94|5951.76|5831.76|10
1655278360000|2022-06-15 07:32:40|5952.51|5832.51|5953.47|5833.47|5953.47|5833.47|5951.66|5831.66|10
1655278370000|2022-06-15 07:32:50|5953.6|5833.6|5955.91|5835.91|5955.91|5835.91|5953.59|5833.59|9
1655278380000|2022-06-15 07:33:00|5955.93|5835.93|5956.35|5836.35|5956.35|5836.35|5954.83|5834.83|10
1655278390000|2022-06-15 07:33:10|5956.54|5836.54|5961.12|5841.12|5961.12|5841.12|5956.44|5836.44|10
1655278400000|2022-06-15 07:33:20|5960.93|5840.93|5962.07|5842.07|5962.07|5842.07|5960.3|5840.3|10
1655278410000|2022-06-15 07:33:30|5962.33|5842.33|5962.31|5842.31|5962.33|5842.33|5961.69|5841.69|9
1655278420000|2022-06-15 07:33:40|5962.23|5842.23|5965.6|5845.6|5965.6|5845.6|5962.23|5842.23|10
1655278430000|2022-06-15 07:33:50|5965.75|5845.75|5966.02|5846.02|5966.02|5846.02|5965.01|5845.01|10
1655278440000|2022-06-15 07:34:00|5965.63|5845.63|5966.61|5846.61|5966.66|5846.66|5965.63|5845.63|10
1655278450000|2022-06-15 07:34:10|5967.01|5847.01|5972.73|5852.73|5972.73|5852.73|5967.01|5847.01|10
1655278460000|2022-06-15 07:34:20|5972.43|5852.43|5971.49|5851.49|5972.43|5852.43|5971.17|5851.17|10
1655278470000|2022-06-15 07:34:30|5970.13|5850.13|5969.1|5849.1|5970.33|5850.33|5968.46|5848.46|10
1655278480000|2022-06-15 07:34:40|5968.38|5848.38|5969.15|5849.15|5969.15|5849.15|5967.69|5847.69|10
1655278490000|2022-06-15 07:34:50|5969.2|5849.2|5970.6|5850.6|5970.88|5850.88|5969.05|5849.05|10
1655278500000|2022-06-15 07:35:00|5971.14|5851.14|5975.43|5855.43|5975.45|5855.45|5971.14|5851.14|10
1655278510000|2022-06-15 07:35:10|5975.55|5855.55|5976.61|5856.61|5976.61|5856.61|5975.52|5855.52|10
1655278520000|2022-06-15 07:35:20|5976.57|5856.57|5977.22|5857.22|5977.41|5857.41|5976.55|5856.55|10
1655278530000|2022-06-15 07:35:30|5977.26|5857.26|5976.36|5856.36|5977.26|5857.26|5976.27|5856.27|10
1655278540000|2022-06-15 07:35:40|5976.32|5856.32|5976.55|5856.55|5976.61|5856.61|5976.16|5856.16|9
1655278550000|2022-06-15 07:35:50|5976.6|5856.6|5977.01|5857.01|5977.16|5857.16|5976.21|5856.21|10
1655278560000|2022-06-15 07:36:00|5977.17|5857.17|5976.38|5856.38|5977.85|5857.85|5976.38|5856.38|10
1655278570000|2022-06-15 07:36:10|5976.95|5856.95|5979.31|5859.31|5979.31|5859.31|5976.95|5856.95|9
1655278580000|2022-06-15 07:36:20|5979.53|5859.53|5979.94|5859.94|5980.38|5860.38|5979|5859|9
1655278590000|2022-06-15 07:36:30|5979.2|5859.2|5980.15|5860.15|5980.15|5860.15|5979.2|5859.2|10
1655278600000|2022-06-15 07:36:40|5979.98|5859.98|5979.38|5859.38|5980.44|5860.44|5979.38|5859.38|10
1655278610000|2022-06-15 07:36:50|5979.04|5859.04|5979.72|5859.72|5979.73|5859.73|5978.95|5858.95|10
1655278620000|2022-06-15 07:37:00|5979.76|5859.76|5979.97|5859.97|5981.12|5861.12|5979.42|5859.42|10
1655278630000|2022-06-15 07:37:10|5980.66|5860.66|5978.74|5858.74|5980.66|5860.66|5978.74|5858.74|10
1655278640000|2022-06-15 07:37:20|5977.75|5857.75|5975.36|5855.36|5977.75|5857.75|5975.06|5855.06|10
1655278650000|2022-06-15 07:37:30|5974.69|5854.69|5975.17|5855.17|5975.17|5855.17|5974.47|5854.47|10
1655278660000|2022-06-15 07:37:40|5974.97|5854.97|5976.41|5856.41|5976.41|5856.41|5974.71|5854.71|10
1655278670000|2022-06-15 07:37:50|5976.47|5856.47|5976.15|5856.15|5976.47|5856.47|5975.72|5855.72|10
1655278680000|2022-06-15 07:38:00|5976.26|5856.26|5975.35|5855.35|5976.45|5856.45|5975.35|5855.35|10
1655278690000|2022-06-15 07:38:10|5975.16|5855.16|5976.71|5856.71|5976.71|5856.71|5975.16|5855.16|10
1655278700000|2022-06-15 07:38:20|5976.8|5856.8|5975.9|5855.9|5976.81|5856.81|5975.67|5855.67|10
1655278710000|2022-06-15 07:38:30|5975.64|5855.64|5975.39|5855.39|5975.64|5855.64|5974.89|5854.89|9
1655278720000|2022-06-15 07:38:40|5975.16|5855.16|5975.71|5855.71|5975.71|5855.71|5975.16|5855.16|10
1655278730000|2022-06-15 07:38:50|5975.45|5855.45|5976.05|5856.05|5976.05|5856.05|5975.37|5855.37|9
1655278740000|2022-06-15 07:39:00|5976.14|5856.14|5976.72|5856.72|5976.72|5856.72|5976.12|5856.12|10
1655278750000|2022-06-15 07:39:10|5976.77|5856.77|5978.39|5858.39|5978.39|5858.39|5976.77|5856.77|10
1655278760000|2022-06-15 07:39:20|5978.56|5858.56|5979.83|5859.83|5980.22|5860.22|5978.56|5858.56|10
1655278770000|2022-06-15 07:39:30|5980.03|5860.03|5981.34|5861.34|5981.34|5861.34|5979.99|5859.99|10
1655278780000|2022-06-15 07:39:40|5981.13|5861.13|5982.89|5862.89|5983.32|5863.32|5981.11|5861.11|10
1655278790000|2022-06-15 07:39:50|5982.73|5862.73|5984.35|5864.35|5984.51|5864.51|5982.63|5862.63|10
1655278800000|2022-06-15 07:40:00|5984.74|5864.74|5985.88|5865.88|5985.88|5865.88|5984.25|5864.25|10
1655278810000|2022-06-15 07:40:10|5986.34|5866.34|5986.66|5866.66|5986.68|5866.68|5985.9|5865.9|10
1655278820000|2022-06-15 07:40:20|5986.24|5866.24|5984.38|5864.38|5986.69|5866.69|5984.38|5864.38|9
1655278830000|2022-06-15 07:40:30|5984.12|5864.12|5983.83|5863.83|5984.99|5864.99|5983.66|5863.66|10
1655278840000|2022-06-15 07:40:40|5982.93|5862.93|5980.82|5860.82|5982.93|5862.93|5980.82|5860.82|10
1655278850000|2022-06-15 07:40:50|5980.8|5860.8|5981.56|5861.56|5981.81|5861.81|5980.42|5860.42|10
1655278860000|2022-06-15 07:41:00|5980.71|5860.71|5980.91|5860.91|5982.11|5862.11|5980.71|5860.71|10
1655278870000|2022-06-15 07:41:10|5980.8|5860.8|5977.46|5857.46|5980.8|5860.8|5977.46|5857.46|10
1655278880000|2022-06-15 07:41:20|5977.71|5857.71|5976.23|5856.23|5977.71|5857.71|5976.23|5856.23|9
1655278890000|2022-06-15 07:41:30|5976.08|5856.08|5975.09|5855.09|5976.08|5856.08|5974.94|5854.94|10
1655278900000|2022-06-15 07:41:40|5974.95|5854.95|5972.48|5852.48|5974.95|5854.95|5972.48|5852.48|10
1655278910000|2022-06-15 07:41:50|5972.6|5852.6|5970.55|5850.55|5972.6|5852.6|5970.55|5850.55|10
1655278920000|2022-06-15 07:42:00|5970.43|5850.43|5969.51|5849.51|5970.59|5850.59|5969.46|5849.46|10
1655278930000|2022-06-15 07:42:10|5969.56|5849.56|5968.82|5848.82|5970.15|5850.15|5968.82|5848.82|10
1655278940000|2022-06-15 07:42:20|5969.38|5849.38|5968.77|5848.77|5969.38|5849.38|5968.47|5848.47|10
1655278950000|2022-06-15 07:42:30|5969.12|5849.12|5969.39|5849.39|5969.47|5849.47|5968.76|5848.76|10
1655278960000|2022-06-15 07:42:40|5969.22|5849.22|5969.81|5849.81|5969.81|5849.81|5969.22|5849.22|9
1655278970000|2022-06-15 07:42:50|5969.79|5849.79|5970.03|5850.03|5970.03|5850.03|5969.42|5849.42|10
1655278980000|2022-06-15 07:43:00|5969.51|5849.51|5972.51|5852.51|5972.51|5852.51|5969.43|5849.43|10
1655278990000|2022-06-15 07:43:10|5971.19|5851.19|5972.48|5852.48|5972.48|5852.48|5971.03|5851.03|10
1655279000000|2022-06-15 07:43:20|5972.6|5852.6|5972.82|5852.82|5972.92|5852.92|5972.48|5852.48|9
1655279010000|2022-06-15 07:43:30|5972.55|5852.55|5973.14|5853.14|5973.3|5853.3|5972.55|5852.55|9
1655279020000|2022-06-15 07:43:40|5973.38|5853.38|5972.22|5852.22|5973.86|5853.86|5971.64|5851.64|10
1655279030000|2022-06-15 07:43:50|5971.78|5851.78|5970.94|5850.94|5972.04|5852.04|5970.22|5850.22|10
1655279040000|2022-06-15 07:44:00|5970.78|5850.78|5972.55|5852.55|5972.98|5852.98|5970.72|5850.72|10
1655279050000|2022-06-15 07:44:10|5972.69|5852.69|5974.74|5854.74|5974.74|5854.74|5972.6|5852.6|9
1655279060000|2022-06-15 07:44:20|5974.78|5854.78|5977.12|5857.12|5977.12|5857.12|5974.78|5854.78|10
1655279070000|2022-06-15 07:44:30|5977.55|5857.55|5978.22|5858.22|5978.22|5858.22|5977.55|5857.55|9
1655279080000|2022-06-15 07:44:40|5978.04|5858.04|5979.38|5859.38|5979.38|5859.38|5978.04|5858.04|10
1655279090000|2022-06-15 07:44:50|5979.51|5859.51|5979.08|5859.08|5979.7|5859.7|5979.08|5859.08|9
1655279100000|2022-06-15 07:45:00|5978.96|5858.96|5978.6|5858.6|5979.22|5859.22|5977.55|5857.55|10
1655279110000|2022-06-15 07:45:10|5979.89|5859.89|5984.51|5864.51|5984.51|5864.51|5979.89|5859.89|10
1655279120000|2022-06-15 07:45:20|5984.37|5864.37|5984.43|5864.43|5984.43|5864.43|5983.76|5863.76|10
1655279130000|2022-06-15 07:45:30|5984.36|5864.36|5983.35|5863.35|5984.36|5864.36|5982.13|5862.13|10
1655279140000|2022-06-15 07:45:40|5983.33|5863.33|5981.15|5861.15|5983.33|5863.33|5981.15|5861.15|10
1655279150000|2022-06-15 07:45:50|5981.3|5861.3|5980.79|5860.79|5981.55|5861.55|5980.79|5860.79|10
1655279160000|2022-06-15 07:46:00|5979.97|5859.97|5978.29|5858.29|5980.11|5860.11|5978.29|5858.29|10
1655279170000|2022-06-15 07:46:10|5977.99|5857.99|5978.66|5858.66|5978.66|5858.66|5977.72|5857.72|10
1655279180000|2022-06-15 07:46:20|5978.51|5858.51|5976.66|5856.66|5978.78|5858.78|5976.66|5856.66|10
1655279190000|2022-06-15 07:46:30|5975.82|5855.82|5971.2|5851.2|5976.07|5856.07|5971.2|5851.2|10
1655279200000|2022-06-15 07:46:40|5970.8|5850.8|5968.9|5848.9|5970.8|5850.8|5968.53|5848.53|10
1655279210000|2022-06-15 07:46:50|5968.78|5848.78|5965.52|5845.52|5968.78|5848.78|5965.52|5845.52|10
1655279220000|2022-06-15 07:47:00|5963.95|5843.95|5961.2|5841.2|5963.95|5843.95|5961.2|5841.2|10
1655279230000|2022-06-15 07:47:10|5960.4|5840.4|5957.05|5837.05|5960.41|5840.41|5957.05|5837.05|10
1655279240000|2022-06-15 07:47:20|5956.9|5836.9|5950.27|5830.27|5956.96|5836.96|5950.27|5830.27|10
1655279250000|2022-06-15 07:47:30|5950.37|5830.37|5935.72|5815.72|5950.37|5830.37|5935.72|5815.72|10
1655279260000|2022-06-15 07:47:40|5933.23|5813.23|5926.07|5806.07|5934.38|5814.38|5926.07|5806.07|10
1655279270000|2022-06-15 07:47:50|5925.47|5805.47|5919.82|5799.82|5926|5806|5919.82|5799.82|10
1655279280000|2022-06-15 07:48:00|5918.61|5798.61|5915.56|5795.56|5919.66|5799.66|5915.56|5795.56|10
1655279290000|2022-06-15 07:48:10|5916.44|5796.44|5922.33|5802.33|5922.33|5802.33|5916.44|5796.44|10
1655279300000|2022-06-15 07:48:20|5922.29|5802.29|5926.03|5806.03|5926.03|5806.03|5922.29|5802.29|10
1655279310000|2022-06-15 07:48:30|5926.1|5806.1|5925.27|5805.27|5926.1|5806.1|5925.27|5805.27|10
1655279320000|2022-06-15 07:48:40|5924.91|5804.91|5922.55|5802.55|5926.06|5806.06|5922.55|5802.55|10
1655279330000|2022-06-15 07:48:50|5921.92|5801.92|5917.07|5797.07|5921.92|5801.92|5916.89|5796.89|10
1655279340000|2022-06-15 07:49:00|5916.82|5796.82|5914.7|5794.7|5916.82|5796.82|5914.49|5794.49|10
1655279350000|2022-06-15 07:49:10|5914.63|5794.63|5916.85|5796.85|5917.14|5797.14|5914.63|5794.63|10
1655279360000|2022-06-15 07:49:20|5917|5797|5921.09|5801.09|5921.09|5801.09|5917|5797|9
1655279370000|2022-06-15 07:49:30|5921.08|5801.08|5920.06|5800.06|5921.24|5801.24|5920.06|5800.06|10
1655279380000|2022-06-15 07:49:40|5920.52|5800.52|5905.71|5785.71|5920.52|5800.52|5905.71|5785.71|10
1655279390000|2022-06-15 07:49:50|5906.16|5786.16|5895.57|5775.57|5906.69|5786.69|5895.57|5775.57|10
1655279400000|2022-06-15 07:50:00|5894.56|5774.56|5886.99|5766.99|5894.56|5774.56|5886.99|5766.99|10
1655279410000|2022-06-15 07:50:10|5886.63|5766.63|5885.87|5765.87|5888.43|5768.43|5885.64|5765.64|10
1655279420000|2022-06-15 07:50:20|5885.8|5765.8|5876.82|5756.82|5885.8|5765.8|5875.81|5755.81|10
1655279430000|2022-06-15 07:50:30|5875.54|5755.54|5878|5758|5878|5758|5873.92|5753.92|10
1655279440000|2022-06-15 07:50:40|5878.7|5758.7|5875.27|5755.27|5878.7|5758.7|5874.78|5754.78|10
1655279450000|2022-06-15 07:50:50|5874.98|5754.98|5877.3|5757.3|5877.63|5757.63|5874.98|5754.98|10
1655279460000|2022-06-15 07:51:00|5878.72|5758.72|5883.41|5763.41|5883.41|5763.41|5878.72|5758.72|10
1655279470000|2022-06-15 07:51:10|5883.71|5763.71|5882.64|5762.64|5884.33|5764.33|5882.64|5762.64|10
1655279480000|2022-06-15 07:51:20|5882.7|5762.7|5889.43|5769.43|5889.43|5769.43|5882.7|5762.7|10
1655279490000|2022-06-15 07:51:30|5890.37|5770.37|5893.32|5773.32|5893.45|5773.45|5890.27|5770.27|10
1655279500000|2022-06-15 07:51:40|5893.49|5773.49|5891.2|5771.2|5894.8|5774.8|5891.2|5771.2|9
1655279510000|2022-06-15 07:51:50|5891.44|5771.44|5893.51|5773.51|5893.51|5773.51|5891.27|5771.27|10
1655279520000|2022-06-15 07:52:00|5893.37|5773.37|5886.17|5766.17|5893.64|5773.64|5886.17|5766.17|10
1655279530000|2022-06-15 07:52:10|5884.71|5764.71|5881.24|5761.24|5884.71|5764.71|5880.76|5760.76|10
1655279540000|2022-06-15 07:52:20|5881.21|5761.21|5881.19|5761.19|5881.49|5761.49|5880.15|5760.15|10
1655279550000|2022-06-15 07:52:30|5880.98|5760.98|5882.18|5762.18|5882.18|5762.18|5879.97|5759.97|10
1655279560000|2022-06-15 07:52:40|5879.18|5759.18|5878.69|5758.69|5879.57|5759.57|5877.77|5757.77|10
1655279570000|2022-06-15 07:52:50|5878.66|5758.66|5883.71|5763.71|5883.71|5763.71|5878.66|5758.66|9
1655279580000|2022-06-15 07:53:00|5884.86|5764.86|5890.66|5770.66|5890.93|5770.93|5884.86|5764.86|10
1655279590000|2022-06-15 07:53:10|5889.68|5769.68|5898.59|5778.59|5898.59|5778.59|5889.54|5769.54|10
1655279600000|2022-06-15 07:53:20|5899.33|5779.33|5903.14|5783.14|5903.14|5783.14|5899.33|5779.33|9
1655279610000|2022-06-15 07:53:30|5904.38|5784.38|5909.36|5789.36|5909.36|5789.36|5904.38|5784.38|10
1655279620000|2022-06-15 07:53:40|5909.64|5789.64|5906.33|5786.33|5910.01|5790.01|5906.33|5786.33|10
1655279630000|2022-06-15 07:53:50|5905.48|5785.48|5906.05|5786.05|5906.05|5786.05|5902.83|5782.83|10
1655279640000|2022-06-15 07:54:00|5907.06|5787.06|5908.17|5788.17|5908.78|5788.78|5906.71|5786.71|10
1655279650000|2022-06-15 07:54:10|5908.43|5788.43|5908.58|5788.58|5909.02|5789.02|5908.07|5788.07|10
1655279660000|2022-06-15 07:54:20|5908.82|5788.82|5906.75|5786.75|5908.82|5788.82|5905.89|5785.89|9
1655279670000|2022-06-15 07:54:30|5905.18|5785.18|5900.32|5780.32|5906.89|5786.89|5900.32|5780.32|10
1655279680000|2022-06-15 07:54:40|5897.53|5777.53|5895.28|5775.28|5897.53|5777.53|5895.28|5775.28|10
1655279690000|2022-06-15 07:54:50|5895.06|5775.06|5890.15|5770.15|5895.06|5775.06|5890.15|5770.15|9
1655279700000|2022-06-15 07:55:00|5890.25|5770.25|5884.94|5764.94|5890.39|5770.39|5884.94|5764.94|10
1655279710000|2022-06-15 07:55:10|5883.63|5763.63|5883.72|5763.72|5883.72|5763.72|5881.79|5761.79|9
1655279720000|2022-06-15 07:55:20|5883.52|5763.52|5884.83|5764.83|5884.83|5764.83|5883.08|5763.08|10
1655279730000|2022-06-15 07:55:30|5885.4|5765.4|5885.87|5765.87|5886.1|5766.1|5885.4|5765.4|10
1655279740000|2022-06-15 07:55:40|5886.12|5766.12|5886.39|5766.39|5886.6|5766.6|5885.91|5765.91|10
1655279750000|2022-06-15 07:55:50|5886.07|5766.07|5887.31|5767.31|5887.31|5767.31|5885.7|5765.7|10
1655279760000|2022-06-15 07:56:00|5887.15|5767.15|5886.09|5766.09|5887.15|5767.15|5886.09|5766.09|10
1655279770000|2022-06-15 07:56:10|5885.92|5765.92|5884.06|5764.06|5885.92|5765.92|5884.06|5764.06|10
1655279780000|2022-06-15 07:56:20|5884.16|5764.16|5883.69|5763.69|5884.36|5764.36|5882.39|5762.39|10
1655279790000|2022-06-15 07:56:30|5883|5763|5886.24|5766.24|5886.35|5766.35|5883|5763|10
1655279800000|2022-06-15 07:56:40|5887.26|5767.26|5890.89|5770.89|5891.35|5771.35|5887.26|5767.26|10
1655279810000|2022-06-15 07:56:50|5890.92|5770.92|5891.39|5771.39|5891.43|5771.43|5889.76|5769.76|10
1655279820000|2022-06-15 07:57:00|5892.34|5772.34|5893.29|5773.29|5893.29|5773.29|5892.07|5772.07|10
1655279830000|2022-06-15 07:57:10|5894.49|5774.49|5897.45|5777.45|5897.45|5777.45|5894.24|5774.24|10
1655279840000|2022-06-15 07:57:20|5897.58|5777.58|5899.47|5779.47|5899.74|5779.74|5897.58|5777.58|9
1655279850000|2022-06-15 07:57:30|5900.51|5780.51|5901.11|5781.11|5901.11|5781.11|5900.38|5780.38|9
1655279860000|2022-06-15 07:57:40|5901.18|5781.18|5902.17|5782.17|5902.37|5782.37|5901|5781|10
1655279870000|2022-06-15 07:57:50|5901.78|5781.78|5902.67|5782.67|5903.05|5783.05|5901.78|5781.78|10
1655279880000|2022-06-15 07:58:00|5903.18|5783.18|5902.96|5782.96|5904.33|5784.33|5902.96|5782.96|10
1655279890000|2022-06-15 07:58:10|5903.14|5783.14|5898.95|5778.95|5903.75|5783.75|5898.07|5778.07|10
1655279900000|2022-06-15 07:58:20|5898.93|5778.93|5897.71|5777.71|5898.93|5778.93|5897.25|5777.25|10
1655279910000|2022-06-15 07:58:30|5897.82|5777.82|5895.64|5775.64|5897.82|5777.82|5895.64|5775.64|10
1655279920000|2022-06-15 07:58:40|5895.65|5775.65|5893.57|5773.57|5895.65|5775.65|5893.57|5773.57|10
1655279930000|2022-06-15 07:58:50|5892.93|5772.93|5891.44|5771.44|5892.93|5772.93|5891.06|5771.06|10
1655279940000|2022-06-15 07:59:00|5891.21|5771.21|5892.04|5772.04|5892.04|5772.04|5891.21|5771.21|10
1655279950000|2022-06-15 07:59:10|5891.68|5771.68|5892.27|5772.27|5892.48|5772.48|5891.32|5771.32|10
1655279960000|2022-06-15 07:59:20|5892.47|5772.47|5891.58|5771.58|5892.88|5772.88|5891.58|5771.58|10
1655279970000|2022-06-15 07:59:30|5891.37|5771.37|5888.55|5768.55|5891.67|5771.67|5888.55|5768.55|10
1655279980000|2022-06-15 07:59:40|5888.44|5768.44|5888.35|5768.35|5888.81|5768.81|5888.16|5768.16|10
1655279990000|2022-06-15 07:59:50|5888.34|5768.34|5889.19|5769.19|5889.3|5769.3|5888.34|5768.34|9
1655280000000|2022-06-15 08:00:00|5888.97|5768.97|5887.56|5767.56|5888.97|5768.97|5887.16|5767.16|10
1655280010000|2022-06-15 08:00:10|5885.48|5765.48|5880.6|5760.6|5886.08|5766.08|5880.6|5760.6|10
1655280020000|2022-06-15 08:00:20|5880.9|5760.9|5870.54|5750.54|5880.9|5760.9|5870.54|5750.54|10
1655280030000|2022-06-15 08:00:30|5870.23|5750.23|5868.14|5748.14|5870.23|5750.23|5867.11|5747.11|10
1655280040000|2022-06-15 08:00:40|5868.78|5748.78|5874.28|5754.28|5874.28|5754.28|5868.46|5748.46|10
1655280050000|2022-06-15 08:00:50|5874.37|5754.37|5875.14|5755.14|5875.14|5755.14|5874.13|5754.13|10
1655280060000|2022-06-15 08:01:00|5875.13|5755.13|5876.18|5756.18|5876.18|5756.18|5874.6|5754.6|9
1655280070000|2022-06-15 08:01:10|5876.1|5756.1|5878.55|5758.55|5878.55|5758.55|5876.1|5756.1|10
1655280080000|2022-06-15 08:01:20|5878.98|5758.98|5881.75|5761.75|5881.82|5761.82|5878.54|5758.54|10
1655280090000|2022-06-15 08:01:30|5881.57|5761.57|5881.6|5761.6|5883.22|5763.22|5881.57|5761.57|10
1655280100000|2022-06-15 08:01:40|5881.37|5761.37|5877.7|5757.7|5881.37|5761.37|5877.7|5757.7|10
1655280110000|2022-06-15 08:01:50|5877.68|5757.68|5870.45|5750.45|5877.68|5757.68|5870.45|5750.45|10
1655280120000|2022-06-15 08:02:00|5868.94|5748.94|5843.14|5723.14|5868.94|5748.94|5843.07|5723.07|10
1655280130000|2022-06-15 08:02:10|5842.57|5722.57|5843.36|5723.36|5843.54|5723.54|5838.84|5718.84|10
1655280140000|2022-06-15 08:02:20|5844.18|5724.18|5842.56|5722.56|5844.25|5724.25|5842.56|5722.56|10
1655280150000|2022-06-15 08:02:30|5839.88|5719.88|5831.77|5711.77|5839.88|5719.88|5831.22|5711.22|10
1655280160000|2022-06-15 08:02:40|5831.89|5711.89|5833.78|5713.78|5833.78|5713.78|5831.56|5711.56|10
1655280170000|2022-06-15 08:02:50|5834.75|5714.75|5836.47|5716.47|5838.42|5718.42|5834.75|5714.75|10
1655280180000|2022-06-15 08:03:00|5836.11|5716.11|5833.64|5713.64|5836.41|5716.41|5833.64|5713.64|10
1655280190000|2022-06-15 08:03:10|5832.06|5712.06|5826.29|5706.29|5832.06|5712.06|5826.29|5706.29|10
1655280200000|2022-06-15 08:03:20|5826.42|5706.42|5809.31|5689.31|5827.68|5707.68|5809.31|5689.31|10
1655280210000|2022-06-15 08:03:30|5810.5|5690.5|5812.16|5692.16|5812.22|5692.22|5810.49|5690.49|10
1655280220000|2022-06-15 08:03:40|5811.69|5691.69|5810.61|5690.61|5811.69|5691.69|5804.78|5684.78|10
1655280230000|2022-06-15 08:03:50|5809.38|5689.38|5804.75|5684.75|5812.22|5692.22|5803.31|5683.31|10
1655280240000|2022-06-15 08:04:00|5803.83|5683.83|5804.84|5684.84|5805.28|5685.28|5803.2|5683.2|10
1655280250000|2022-06-15 08:04:10|5805.46|5685.46|5804|5684|5811.13|5691.13|5803.28|5683.28|10
1655280260000|2022-06-15 08:04:20|5803.19|5683.19|5798.87|5678.87|5803.19|5683.19|5798.87|5678.87|10
1655280270000|2022-06-15 08:04:30|5798.31|5678.31|5782.96|5662.96|5798.31|5678.31|5782.96|5662.96|10
1655280280000|2022-06-15 08:04:40|5783.4|5663.4|5781.7|5661.7|5783.4|5663.4|5778.13|5658.13|10
1655280290000|2022-06-15 08:04:50|5783.16|5663.16|5783.55|5663.55|5783.87|5663.87|5783.16|5663.16|10
1655280300000|2022-06-15 08:05:00|5782.33|5662.33|5785.28|5665.28|5785.47|5665.47|5781.54|5661.54|10
1655280310000|2022-06-15 08:05:10|5786.89|5666.89|5801.67|5681.67|5801.67|5681.67|5786.89|5666.89|10
1655280320000|2022-06-15 08:05:20|5804.19|5684.19|5812.23|5692.23|5812.23|5692.23|5804.19|5684.19|10
1655280330000|2022-06-15 08:05:30|5812.62|5692.62|5821.71|5701.71|5821.71|5701.71|5812.62|5692.62|10
1655280340000|2022-06-15 08:05:40|5822.33|5702.33|5825.64|5705.64|5825.98|5705.98|5821.9|5701.9|10
1655280350000|2022-06-15 08:05:50|5826.62|5706.62|5822.89|5702.89|5827.46|5707.46|5822.89|5702.89|10
1655280360000|2022-06-15 08:06:00|5821.33|5701.33|5825.77|5705.77|5825.77|5705.77|5819.96|5699.96|10
1655280370000|2022-06-15 08:06:10|5828.99|5708.99|5840.93|5720.93|5840.93|5720.93|5828.99|5708.99|10
1655280380000|2022-06-15 08:06:20|5840.76|5720.76|5841.76|5721.76|5842.23|5722.23|5840.76|5720.76|10
1655280390000|2022-06-15 08:06:30|5841.81|5721.81|5836.57|5716.57|5841.81|5721.81|5836.57|5716.57|10
1655280400000|2022-06-15 08:06:40|5836.86|5716.86|5832.98|5712.98|5836.86|5716.86|5832.98|5712.98|9
1655280410000|2022-06-15 08:06:50|5832.77|5712.77|5829.09|5709.09|5834.71|5714.71|5829.09|5709.09|10
1655280420000|2022-06-15 08:07:00|5828.22|5708.22|5820.35|5700.35|5828.22|5708.22|5820.35|5700.35|10
1655280430000|2022-06-15 08:07:10|5819.5|5699.5|5820.35|5700.35|5821.11|5701.11|5818.95|5698.95|10
1655280440000|2022-06-15 08:07:20|5820.41|5700.41|5815.57|5695.57|5820.41|5700.41|5815.57|5695.57|10
1655280450000|2022-06-15 08:07:30|5815.02|5695.02|5811.43|5691.43|5815.02|5695.02|5811.43|5691.43|10
1655280460000|2022-06-15 08:07:40|5808.93|5688.93|5803.27|5683.27|5808.93|5688.93|5803.27|5683.27|10
1655280470000|2022-06-15 08:07:50|5802.02|5682.02|5790.24|5670.24|5802.02|5682.02|5790.24|5670.24|10
1655280480000|2022-06-15 08:08:00|5789.95|5669.95|5787.8|5667.8|5790.73|5670.73|5787.8|5667.8|10
1655280490000|2022-06-15 08:08:10|5788.05|5668.05|5791.72|5671.72|5791.72|5671.72|5787.33|5667.33|10
1655280500000|2022-06-15 08:08:20|5790.77|5670.77|5789.97|5669.97|5791.72|5671.72|5789.97|5669.97|9
1655280510000|2022-06-15 08:08:30|5788.65|5668.65|5786.51|5666.51|5790.24|5670.24|5784.82|5664.82|10
1655280520000|2022-06-15 08:08:40|5786.58|5666.58|5791.33|5671.33|5792.24|5672.24|5786.58|5666.58|10
1655280530000|2022-06-15 08:08:50|5791.14|5671.14|5789.12|5669.12|5791.16|5671.16|5789.12|5669.12|10
1655280540000|2022-06-15 08:09:00|5789.65|5669.65|5793.78|5673.78|5793.78|5673.78|5789.08|5669.08|10
1655280550000|2022-06-15 08:09:10|5794.92|5674.92|5802.13|5682.13|5802.13|5682.13|5794.92|5674.92|10
1655280560000|2022-06-15 08:09:20|5802.53|5682.53|5805.03|5685.03|5805.11|5685.11|5802.53|5682.53|10
1655280570000|2022-06-15 08:09:30|5804.63|5684.63|5807.96|5687.96|5807.96|5687.96|5804.63|5684.63|9
1655280580000|2022-06-15 08:09:40|5808.28|5688.28|5809.65|5689.65|5810.17|5690.17|5808.28|5688.28|10
1655280590000|2022-06-15 08:09:50|5809.8|5689.8|5806.9|5686.9|5809.8|5689.8|5806.9|5686.9|10
1655280600000|2022-06-15 08:10:00|5806.79|5686.79|5805.86|5685.86|5806.79|5686.79|5805.14|5685.14|10
1655280610000|2022-06-15 08:10:10|5806.85|5686.85|5814.65|5694.65|5814.65|5694.65|5806.85|5686.85|10
1655280620000|2022-06-15 08:10:20|5815.15|5695.15|5818.55|5698.55|5818.63|5698.63|5814.98|5694.98|10
1655280630000|2022-06-15 08:10:30|5819.08|5699.08|5819.19|5699.19|5819.69|5699.69|5818.63|5698.63|8
1655280640000|2022-06-15 08:10:40|5818.96|5698.96|5823.48|5703.48|5823.48|5703.48|5818.72|5698.72|10
1655280650000|2022-06-15 08:10:50|5823.75|5703.75|5826.85|5706.85|5826.85|5706.85|5823.75|5703.75|10
1655280660000|2022-06-15 08:11:00|5826.22|5706.22|5821.57|5701.57|5826.74|5706.74|5821.35|5701.35|10
1655280670000|2022-06-15 08:11:10|5820.44|5700.44|5817.11|5697.11|5820.44|5700.44|5817.11|5697.11|10
1655280680000|2022-06-15 08:11:20|5817.85|5697.85|5821.84|5701.84|5822.24|5702.24|5817.85|5697.85|10
1655280690000|2022-06-15 08:11:30|5822.92|5702.92|5822.66|5702.66|5823.63|5703.63|5822.46|5702.46|10
1655280700000|2022-06-15 08:11:40|5821.54|5701.54|5814.73|5694.73|5821.78|5701.78|5814.73|5694.73|10
1655280710000|2022-06-15 08:11:50|5813.83|5693.83|5808.08|5688.08|5813.83|5693.83|5807.62|5687.62|10
1655280720000|2022-06-15 08:12:00|5803.16|5683.16|5799.47|5679.47|5803.16|5683.16|5799.47|5679.47|10
1655280730000|2022-06-15 08:12:10|5799.74|5679.74|5795.1|5675.1|5799.87|5679.87|5795.1|5675.1|10
1655280740000|2022-06-15 08:12:20|5794.51|5674.51|5792.15|5672.15|5794.51|5674.51|5792.15|5672.15|10
1655280750000|2022-06-15 08:12:30|5791.24|5671.24|5789.12|5669.12|5791.62|5671.62|5789.12|5669.12|10
1655280760000|2022-06-15 08:12:40|5787.57|5667.57|5788.4|5668.4|5788.7|5668.7|5787.47|5667.47|10
1655280770000|2022-06-15 08:12:50|5787.52|5667.52|5784.86|5664.86|5787.52|5667.52|5784.86|5664.86|9
1655280780000|2022-06-15 08:13:00|5783.59|5663.59|5785.36|5665.36|5785.64|5665.64|5783.26|5663.26|10
1655280790000|2022-06-15 08:13:10|5785.93|5665.93|5784.2|5664.2|5787.42|5667.42|5784.15|5664.15|10
1655280800000|2022-06-15 08:13:20|5784.07|5664.07|5781.82|5661.82|5784.07|5664.07|5781.35|5661.35|9
1655280810000|2022-06-15 08:13:30|5781.41|5661.41|5774.86|5654.86|5781.41|5661.41|5774.86|5654.86|10
1655280820000|2022-06-15 08:13:40|5775.15|5655.15|5770.94|5650.94|5775.15|5655.15|5770.94|5650.94|10
1655280830000|2022-06-15 08:13:50|5770.89|5650.89|5771.33|5651.33|5771.33|5651.33|5770.44|5650.44|10
1655280840000|2022-06-15 08:14:00|5770.78|5650.78|5768.67|5648.67|5771.44|5651.44|5768.67|5648.67|10
1655280850000|2022-06-15 08:14:10|5766.88|5646.88|5763|5643|5766.88|5646.88|5763|5643|10
1655280860000|2022-06-15 08:14:20|5763.2|5643.2|5758.76|5638.76|5763.2|5643.2|5758.02|5638.02|10
1655280870000|2022-06-15 08:14:30|5759.64|5639.64|5763.83|5643.83|5763.83|5643.83|5759.53|5639.53|10
1655280880000|2022-06-15 08:14:40|5765.39|5645.39|5767.87|5647.87|5769.24|5649.24|5765.39|5645.39|10
1655280890000|2022-06-15 08:14:50|5766.85|5646.85|5762.17|5642.17|5766.85|5646.85|5762.17|5642.17|10
1655280900000|2022-06-15 08:15:00|5761.37|5641.37|5757.63|5637.63|5762.02|5642.02|5757.23|5637.23|10
1655280910000|2022-06-15 08:15:10|5760.15|5640.15|5770.38|5650.38|5770.38|5650.38|5760.15|5640.15|10
1655280920000|2022-06-15 08:15:20|5770.8|5650.8|5776.2|5656.2|5776.2|5656.2|5770.7|5650.7|10
1655280930000|2022-06-15 08:15:30|5778.13|5658.13|5784.08|5664.08|5785.08|5665.08|5778.13|5658.13|10
1655280940000|2022-06-15 08:15:40|5784|5664|5776.25|5656.25|5784|5664|5776.12|5656.12|10
1655280950000|2022-06-15 08:15:50|5775.93|5655.93|5777.51|5657.51|5777.51|5657.51|5775.69|5655.69|10
1655280960000|2022-06-15 08:16:00|5779.08|5659.08|5788.8|5668.8|5788.8|5668.8|5778.96|5658.96|10
1655280970000|2022-06-15 08:16:10|5790.13|5670.13|5796|5676|5796.35|5676.35|5790.13|5670.13|9
1655280980000|2022-06-15 08:16:20|5797.58|5677.58|5796.02|5676.02|5798.73|5678.73|5796.02|5676.02|10
1655280990000|2022-06-15 08:16:30|5793.65|5673.65|5786.11|5666.11|5793.65|5673.65|5786.11|5666.11|10
1655281000000|2022-06-15 08:16:40|5785.67|5665.67|5774.12|5654.12|5785.67|5665.67|5773.97|5653.97|10
1655281010000|2022-06-15 08:16:50|5774.2|5654.2|5771.63|5651.63|5774.2|5654.2|5771.63|5651.63|10
1655281020000|2022-06-15 08:17:00|5771.25|5651.25|5765.58|5645.58|5771.52|5651.52|5765.58|5645.58|10
1655281030000|2022-06-15 08:17:10|5763.79|5643.79|5759.33|5639.33|5763.79|5643.79|5759.33|5639.33|10
1655281040000|2022-06-15 08:17:20|5759.56|5639.56|5749.17|5629.17|5760.73|5640.73|5749.17|5629.17|10
1655281050000|2022-06-15 08:17:30|5747.27|5627.27|5757.21|5637.21|5757.34|5637.34|5747.27|5627.27|10
1655281060000|2022-06-15 08:17:40|5758.49|5638.49|5765.51|5645.51|5765.53|5645.53|5758.49|5638.49|10
1655281070000|2022-06-15 08:17:50|5765|5645|5762.26|5642.26|5766.01|5646.01|5762.26|5642.26|9
1655281080000|2022-06-15 08:18:00|5762.41|5642.41|5765.09|5645.09|5765.09|5645.09|5761.99|5641.99|10
1655281090000|2022-06-15 08:18:10|5763.99|5643.99|5770.13|5650.13|5770.13|5650.13|5763.85|5643.85|10
1655281100000|2022-06-15 08:18:20|5770.59|5650.59|5770.48|5650.48|5772.13|5652.13|5770.48|5650.48|9
1655281110000|2022-06-15 08:18:30|5769.84|5649.84|5764.84|5644.84|5769.84|5649.84|5764.84|5644.84|10
1655281120000|2022-06-15 08:18:40|5765.59|5645.59|5766.56|5646.56|5766.73|5646.73|5765.45|5645.45|10
1655281130000|2022-06-15 08:18:50|5766.51|5646.51|5767.23|5647.23|5767.23|5647.23|5765.91|5645.91|10
1655281140000|2022-06-15 08:19:00|5767.35|5647.35|5773.97|5653.97|5773.97|5653.97|5767.35|5647.35|10
1655281150000|2022-06-15 08:19:10|5774.03|5654.03|5777.2|5657.2|5777.2|5657.2|5773.91|5653.91|10
1655281160000|2022-06-15 08:19:20|5777.86|5657.86|5785.86|5665.86|5786.32|5666.32|5777.86|5657.86|10
1655281170000|2022-06-15 08:19:30|5786.69|5666.69|5781.44|5661.44|5786.86|5666.86|5781.44|5661.44|10
1655281180000|2022-06-15 08:19:40|5780.75|5660.75|5777.41|5657.41|5780.75|5660.75|5777.16|5657.16|9
1655281190000|2022-06-15 08:19:50|5777.33|5657.33|5776.7|5656.7|5777.33|5657.33|5775.97|5655.97|10
1655281200000|2022-06-15 08:20:00|5776.38|5656.38|5774.97|5654.97|5776.38|5656.38|5773.92|5653.92|10
1655281210000|2022-06-15 08:20:10|5775.45|5655.45|5772.83|5652.83|5775.45|5655.45|5772.1|5652.1|10
1655281220000|2022-06-15 08:20:20|5772.62|5652.62|5778.1|5658.1|5778.1|5658.1|5772.19|5652.19|10
1655281230000|2022-06-15 08:20:30|5778.66|5658.66|5786.13|5666.13|5787.13|5667.13|5778.66|5658.66|10
1655281240000|2022-06-15 08:20:40|5788.41|5668.41|5789.27|5669.27|5789.27|5669.27|5786.4|5666.4|10
1655281250000|2022-06-15 08:20:50|5792.02|5672.02|5794.33|5674.33|5794.57|5674.57|5792.02|5672.02|10
1655281260000|2022-06-15 08:21:00|5794.34|5674.34|5791.06|5671.06|5796.28|5676.28|5791.06|5671.06|10
1655281270000|2022-06-15 08:21:10|5790.81|5670.81|5785.78|5665.78|5790.81|5670.81|5785.78|5665.78|10
1655281280000|2022-06-15 08:21:20|5787.59|5667.59|5789.97|5669.97|5789.97|5669.97|5787.26|5667.26|10
1655281290000|2022-06-15 08:21:30|5789.68|5669.68|5791.52|5671.52|5791.61|5671.61|5789.68|5669.68|10
1655281300000|2022-06-15 08:21:40|5791.32|5671.32|5791.85|5671.85|5793|5673|5791.32|5671.32|10
1655281310000|2022-06-15 08:21:50|5788.95|5668.95|5783.61|5663.61|5788.95|5668.95|5783.61|5663.61|10
1655281320000|2022-06-15 08:22:00|5781.68|5661.68|5776.37|5656.37|5781.68|5661.68|5776.37|5656.37|10
1655281330000|2022-06-15 08:22:10|5775.06|5655.06|5775.63|5655.63|5775.64|5655.64|5774.67|5654.67|10
1655281340000|2022-06-15 08:22:20|5775.13|5655.13|5772.59|5652.59|5775.23|5655.23|5772.59|5652.59|10
1655281350000|2022-06-15 08:22:30|5771.99|5651.99|5770.75|5650.75|5771.99|5651.99|5769.1|5649.1|10
1655281360000|2022-06-15 08:22:40|5769.37|5649.37|5769.45|5649.45|5770.79|5650.79|5768.42|5648.42|10
1655281370000|2022-06-15 08:22:50|5768.9|5648.9|5762.48|5642.48|5768.9|5648.9|5760.52|5640.52|10
1655281380000|2022-06-15 08:23:00|5762.55|5642.55|5761.95|5641.95|5762.55|5642.55|5761.32|5641.32|10
1655281390000|2022-06-15 08:23:10|5763.04|5643.04|5767.3|5647.3|5767.3|5647.3|5763.04|5643.04|10
1655281400000|2022-06-15 08:23:20|5767.91|5647.91|5772.58|5652.58|5772.58|5652.58|5767.91|5647.91|10
1655281410000|2022-06-15 08:23:30|5772.56|5652.56|5772.96|5652.96|5773.71|5653.71|5772.56|5652.56|10
1655281420000|2022-06-15 08:23:40|5772.08|5652.08|5766.78|5646.78|5772.16|5652.16|5766.78|5646.78|10
1655281430000|2022-06-15 08:23:50|5766.86|5646.86|5765.07|5645.07|5766.94|5646.94|5764.97|5644.97|10
1655281440000|2022-06-15 08:24:00|5764.15|5644.15|5763.59|5643.59|5764.72|5644.72|5763.59|5643.59|10
1655281450000|2022-06-15 08:24:10|5762.82|5642.82|5760.04|5640.04|5762.82|5642.82|5760.04|5640.04|10
1655281460000|2022-06-15 08:24:20|5759.16|5639.16|5755.41|5635.41|5759.16|5639.16|5755.07|5635.07|10
1655281470000|2022-06-15 08:24:30|5755.12|5635.12|5754.48|5634.48|5755.74|5635.74|5754.48|5634.48|9
1655281480000|2022-06-15 08:24:40|5754.36|5634.36|5752.53|5632.53|5754.36|5634.36|5752.53|5632.53|10
1655281490000|2022-06-15 08:24:50|5752.29|5632.29|5752.79|5632.79|5752.95|5632.95|5752.29|5632.29|10
1655281500000|2022-06-15 08:25:00|5752.78|5632.78|5754.65|5634.65|5754.77|5634.77|5752.28|5632.28|10
1655281510000|2022-06-15 08:25:10|5754.68|5634.68|5762.74|5642.74|5762.74|5642.74|5754.68|5634.68|10
1655281520000|2022-06-15 08:25:20|5763.81|5643.81|5766.8|5646.8|5768.33|5648.33|5763.81|5643.81|10
1655281530000|2022-06-15 08:25:30|5767.42|5647.42|5770.15|5650.15|5770.15|5650.15|5767.42|5647.42|10
1655281540000|2022-06-15 08:25:40|5770.14|5650.14|5771.87|5651.87|5771.87|5651.87|5770.14|5650.14|9
1655281550000|2022-06-15 08:25:50|5771.32|5651.32|5772.76|5652.76|5772.76|5652.76|5771.28|5651.28|10
1655281560000|2022-06-15 08:26:00|5773.65|5653.65|5775.69|5655.69|5776.11|5656.11|5773.65|5653.65|10
1655281570000|2022-06-15 08:26:10|5775.48|5655.48|5775.02|5655.02|5775.48|5655.48|5773.68|5653.68|10
1655281580000|2022-06-15 08:26:20|5775.96|5655.96|5779.13|5659.13|5779.2|5659.2|5775.96|5655.96|10
1655281590000|2022-06-15 08:26:30|5779.92|5659.92|5782.92|5662.92|5782.92|5662.92|5779.82|5659.82|10
1655281600000|2022-06-15 08:26:40|5783.05|5663.05|5788.33|5668.33|5788.33|5668.33|5783.05|5663.05|10
1655281610000|2022-06-15 08:26:50|5788.42|5668.42|5791.36|5671.36|5791.61|5671.61|5788.42|5668.42|10
1655281620000|2022-06-15 08:27:00|5792.12|5672.12|5794.05|5674.05|5794.05|5674.05|5792.12|5672.12|10
1655281630000|2022-06-15 08:27:10|5794.37|5674.37|5795.68|5675.68|5795.98|5675.98|5794.37|5674.37|10
1655281640000|2022-06-15 08:27:20|5794.57|5674.57|5794.35|5674.35|5795.27|5675.27|5794.1|5674.1|10
1655281650000|2022-06-15 08:27:30|5793.91|5673.91|5794|5674|5795.2|5675.2|5793.91|5673.91|10
1655281660000|2022-06-15 08:27:40|5794.01|5674.01|5793.18|5673.18|5795.37|5675.37|5792.54|5672.54|10
1655281670000|2022-06-15 08:27:50|5792.77|5672.77|5788.69|5668.69|5792.77|5672.77|5788.69|5668.69|10
1655281680000|2022-06-15 08:28:00|5788.13|5668.13|5788.62|5668.62|5788.62|5668.62|5787.36|5667.36|10
1655281690000|2022-06-15 08:28:10|5788.41|5668.41|5786.32|5666.32|5788.41|5668.41|5786.12|5666.12|10
1655281700000|2022-06-15 08:28:20|5786.91|5666.91|5785.82|5665.82|5787.03|5667.03|5785.82|5665.82|10
1655281710000|2022-06-15 08:28:30|5784.56|5664.56|5784.77|5664.77|5785.63|5665.63|5782.9|5662.9|9
1655281720000|2022-06-15 08:28:40|5784.4|5664.4|5782.06|5662.06|5784.4|5664.4|5781.46|5661.46|10
1655281730000|2022-06-15 08:28:50|5782.21|5662.21|5781.09|5661.09|5782.21|5662.21|5781.09|5661.09|9
1655281740000|2022-06-15 08:29:00|5781.03|5661.03|5782.13|5662.13|5782.13|5662.13|5780.8|5660.8|9
1655281750000|2022-06-15 08:29:10|5782.23|5662.23|5784.48|5664.48|5785.25|5665.25|5781.99|5661.99|10
1655281760000|2022-06-15 08:29:20|5785.84|5665.84|5786.68|5666.68|5787.42|5667.42|5785.53|5665.53|10
1655281770000|2022-06-15 08:29:30|5787.24|5667.24|5784.52|5664.52|5787.24|5667.24|5783.33|5663.33|10
1655281780000|2022-06-15 08:29:40|5784.36|5664.36|5779.55|5659.55|5784.36|5664.36|5779.55|5659.55|10
1655281790000|2022-06-15 08:29:50|5779.36|5659.36|5774.88|5654.88|5779.36|5659.36|5774.88|5654.88|10
1655281800000|2022-06-15 08:30:00|5775.59|5655.59|5774.71|5654.71|5775.59|5655.59|5773.92|5653.92|10
1655281810000|2022-06-15 08:30:10|5773.99|5653.99|5779.62|5659.62|5779.62|5659.62|5773.81|5653.81|10
1655281820000|2022-06-15 08:30:20|5780.17|5660.17|5787.98|5667.98|5787.98|5667.98|5780.17|5660.17|10
1655281830000|2022-06-15 08:30:30|5788.18|5668.18|5789.28|5669.28|5789.28|5669.28|5788|5668|10
1655281840000|2022-06-15 08:30:40|5789.38|5669.38|5787.94|5667.94|5790.46|5670.46|5787.94|5667.94|9
1655281850000|2022-06-15 08:30:50|5786.64|5666.64|5783.98|5663.98|5786.71|5666.71|5783.98|5663.98|10
1655281860000|2022-06-15 08:31:00|5783.67|5663.67|5785.76|5665.76|5785.76|5665.76|5783.33|5663.33|10
1655281870000|2022-06-15 08:31:10|5786.52|5666.52|5786.06|5666.06|5786.58|5666.58|5785.92|5665.92|9
1655281880000|2022-06-15 08:31:20|5785.81|5665.81|5787.64|5667.64|5787.64|5667.64|5785.81|5665.81|10
1655281890000|2022-06-15 08:31:30|5787.57|5667.57|5791.09|5671.09|5791.09|5671.09|5787.57|5667.57|10
1655281900000|2022-06-15 08:31:40|5791.35|5671.35|5793.57|5673.57|5793.82|5673.82|5791.35|5671.35|9
1655281910000|2022-06-15 08:31:50|5793.39|5673.39|5795.03|5675.03|5795.07|5675.07|5793.34|5673.34|10
1655281920000|2022-06-15 08:32:00|5794.9|5674.9|5794.7|5674.7|5796.01|5676.01|5793.51|5673.51|10
1655281930000|2022-06-15 08:32:10|5795.07|5675.07|5791.21|5671.21|5795.14|5675.14|5791.21|5671.21|10
1655281940000|2022-06-15 08:32:20|5791.76|5671.76|5788.46|5668.46|5791.76|5671.76|5787.84|5667.84|9
1655281950000|2022-06-15 08:32:30|5787.8|5667.8|5787.63|5667.63|5787.8|5667.8|5787.27|5667.27|10
1655281960000|2022-06-15 08:32:40|5787.43|5667.43|5790.01|5670.01|5790.45|5670.45|5787.43|5667.43|9
1655281970000|2022-06-15 08:32:50|5790.17|5670.17|5791.79|5671.79|5791.79|5671.79|5790.14|5670.14|10
1655281980000|2022-06-15 08:33:00|5791.27|5671.27|5790.71|5670.71|5791.98|5671.98|5790.71|5670.71|9
1655281990000|2022-06-15 08:33:10|5790.95|5670.95|5790.17|5670.17|5791.08|5671.08|5789.73|5669.73|10
1655282000000|2022-06-15 08:33:20|5790.39|5670.39|5794.94|5674.94|5794.97|5674.97|5790.01|5670.01|10
1655282010000|2022-06-15 08:33:30|5795.77|5675.77|5797.24|5677.24|5798.48|5678.48|5795.77|5675.77|10
1655282020000|2022-06-15 08:33:40|5797.38|5677.38|5798.66|5678.66|5798.66|5678.66|5797.38|5677.38|10
1655282030000|2022-06-15 08:33:50|5799.22|5679.22|5804.43|5684.43|5804.43|5684.43|5799.22|5679.22|10
1655282040000|2022-06-15 08:34:00|5804.48|5684.48|5807.76|5687.76|5807.76|5687.76|5804.48|5684.48|10
1655282050000|2022-06-15 08:34:10|5807.93|5687.93|5809.97|5689.97|5809.97|5689.97|5807.63|5687.63|10
1655282060000|2022-06-15 08:34:20|5810.35|5690.35|5814.47|5694.47|5814.47|5694.47|5810.35|5690.35|10
1655282070000|2022-06-15 08:34:30|5814.67|5694.67|5817.51|5697.51|5817.51|5697.51|5814.67|5694.67|10
1655282080000|2022-06-15 08:34:40|5818.02|5698.02|5823.26|5703.26|5823.26|5703.26|5818.02|5698.02|10
1655282090000|2022-06-15 08:34:50|5823.49|5703.49|5823.78|5703.78|5824.12|5704.12|5823.02|5703.02|10
1655282100000|2022-06-15 08:35:00|5824.61|5704.61|5825.12|5705.12|5825.64|5705.64|5824.2|5704.2|10
1655282110000|2022-06-15 08:35:10|5824.59|5704.59|5825.88|5705.88|5825.88|5705.88|5823.26|5703.26|10
1655282120000|2022-06-15 08:35:20|5826.01|5706.01|5827.95|5707.95|5827.95|5707.95|5826.01|5706.01|10
1655282130000|2022-06-15 08:35:30|5828.27|5708.27|5831.21|5711.21|5831.68|5711.68|5828.27|5708.27|10
1655282140000|2022-06-15 08:35:40|5830.79|5710.79|5832.06|5712.06|5832.06|5712.06|5830.69|5710.69|10
1655282150000|2022-06-15 08:35:50|5832.37|5712.37|5837.88|5717.88|5837.88|5717.88|5832.37|5712.37|10
1655282160000|2022-06-15 08:36:00|5838.24|5718.24|5839.3|5719.3|5840.96|5720.96|5838.24|5718.24|10
1655282170000|2022-06-15 08:36:10|5839.78|5719.78|5843.92|5723.92|5843.92|5723.92|5839.78|5719.78|10
1655282180000|2022-06-15 08:36:20|5843.62|5723.62|5840.08|5720.08|5843.62|5723.62|5840.08|5720.08|10
1655282190000|2022-06-15 08:36:30|5839.34|5719.34|5832.11|5712.11|5839.34|5719.34|5832.11|5712.11|10
1655282200000|2022-06-15 08:36:40|5831.67|5711.67|5830.8|5710.8|5831.67|5711.67|5830.34|5710.34|10
1655282210000|2022-06-15 08:36:50|5829.96|5709.96|5826.63|5706.63|5829.96|5709.96|5826.16|5706.16|10
1655282220000|2022-06-15 08:37:00|5825.8|5705.8|5821.65|5701.65|5825.8|5705.8|5821.38|5701.38|10
1655282230000|2022-06-15 08:37:10|5822.47|5702.47|5817.63|5697.63|5822.47|5702.47|5817.32|5697.32|10
1655282240000|2022-06-15 08:37:20|5817.37|5697.37|5817.81|5697.81|5817.81|5697.81|5815.37|5695.37|10
1655282250000|2022-06-15 08:37:30|5819.18|5699.18|5825.05|5705.05|5825.05|5705.05|5819.18|5699.18|10
1655282260000|2022-06-15 08:37:40|5825.17|5705.17|5825.51|5705.51|5826.63|5706.63|5825.17|5705.17|9
1655282270000|2022-06-15 08:37:50|5825.12|5705.12|5822.23|5702.23|5825.12|5705.12|5821.96|5701.96|10
1655282280000|2022-06-15 08:38:00|5822.7|5702.7|5821.1|5701.1|5822.7|5702.7|5820.38|5700.38|10
1655282290000|2022-06-15 08:38:10|5820.12|5700.12|5818.31|5698.31|5820.12|5700.12|5818.31|5698.31|9
1655282300000|2022-06-15 08:38:20|5817.82|5697.82|5816.56|5696.56|5817.82|5697.82|5815.03|5695.03|9
1655282310000|2022-06-15 08:38:30|5815.9|5695.9|5815.29|5695.29|5817.2|5697.2|5815.29|5695.29|10
1655282320000|2022-06-15 08:38:40|5814.98|5694.98|5818.06|5698.06|5818.06|5698.06|5814.98|5694.98|10
1655282330000|2022-06-15 08:38:50|5818.56|5698.56|5817.04|5697.04|5818.56|5698.56|5815.52|5695.52|9
1655282340000|2022-06-15 08:39:00|5816.58|5696.58|5815.19|5695.19|5816.85|5696.85|5814.54|5694.54|10
1655282350000|2022-06-15 08:39:10|5814.56|5694.56|5815.28|5695.28|5815.38|5695.38|5814.56|5694.56|10
1655282360000|2022-06-15 08:39:20|5815.17|5695.17|5815.82|5695.82|5816.38|5696.38|5815.17|5695.17|10
1655282370000|2022-06-15 08:39:30|5816.19|5696.19|5818.75|5698.75|5818.75|5698.75|5815.58|5695.58|9
1655282380000|2022-06-15 08:39:40|5819.97|5699.97|5819.1|5699.1|5820.26|5700.26|5818.77|5698.77|10
1655282390000|2022-06-15 08:39:50|5819.14|5699.14|5819.88|5699.88|5820.1|5700.1|5819.14|5699.14|10
1655282400000|2022-06-15 08:40:00|5819.56|5699.56|5822.7|5702.7|5822.7|5702.7|5819.56|5699.56|10
1655282410000|2022-06-15 08:40:10|5823.42|5703.42|5823.4|5703.4|5824.39|5704.39|5822.29|5702.29|10
1655282420000|2022-06-15 08:40:20|5823.45|5703.45|5822.66|5702.66|5823.45|5703.45|5821.93|5701.93|9
1655282430000|2022-06-15 08:40:30|5822.51|5702.51|5819.91|5699.91|5822.79|5702.79|5819.69|5699.69|10
1655282440000|2022-06-15 08:40:40|5819.27|5699.27|5816.51|5696.51|5819.47|5699.47|5816.51|5696.51|10
1655282450000|2022-06-15 08:40:50|5816.03|5696.03|5811.56|5691.56|5816.03|5696.03|5811.56|5691.56|10
1655282460000|2022-06-15 08:41:00|5807.92|5687.92|5805.27|5685.27|5808.44|5688.44|5805.27|5685.27|10
1655282470000|2022-06-15 08:41:10|5805.47|5685.47|5804.68|5684.68|5805.47|5685.47|5804.21|5684.21|9
1655282480000|2022-06-15 08:41:20|5804.26|5684.26|5800.25|5680.25|5804.26|5684.26|5800.25|5680.25|10
1655282490000|2022-06-15 08:41:30|5799.76|5679.76|5795.54|5675.54|5799.76|5679.76|5795.54|5675.54|9
1655282500000|2022-06-15 08:41:40|5794.23|5674.23|5789.99|5669.99|5794.23|5674.23|5789.99|5669.99|9
1655282510000|2022-06-15 08:41:50|5790.01|5670.01|5786.24|5666.24|5790.18|5670.18|5786.24|5666.24|10
1655282520000|2022-06-15 08:42:00|5786.43|5666.43|5780.47|5660.47|5786.43|5666.43|5780.47|5660.47|10
1655282530000|2022-06-15 08:42:10|5780.73|5660.73|5779.07|5659.07|5780.73|5660.73|5778.55|5658.55|10
1655282540000|2022-06-15 08:42:20|5778.98|5658.98|5777.93|5657.93|5779.29|5659.29|5777.51|5657.51|10
1655282550000|2022-06-15 08:42:30|5777.66|5657.66|5777.2|5657.2|5777.84|5657.84|5777.1|5657.1|10
1655282560000|2022-06-15 08:42:40|5777.78|5657.78|5778.93|5658.93|5779.65|5659.65|5777.78|5657.78|10
1655282570000|2022-06-15 08:42:50|5779.43|5659.43|5781.83|5661.83|5781.83|5661.83|5779.43|5659.43|10
1655282580000|2022-06-15 08:43:00|5783.33|5663.33|5782.86|5662.86|5783.75|5663.75|5782.7|5662.7|10
1655282590000|2022-06-15 08:43:10|5782.76|5662.76|5782.78|5662.78|5783.36|5663.36|5782.57|5662.57|9
1655282600000|2022-06-15 08:43:20|5782.76|5662.76|5782.07|5662.07|5783.17|5663.17|5782.07|5662.07|10
1655282610000|2022-06-15 08:43:30|5781.48|5661.48|5781.88|5661.88|5782.26|5662.26|5780.92|5660.92|10
1655282620000|2022-06-15 08:43:40|5780.34|5660.34|5781.06|5661.06|5781.41|5661.41|5780.01|5660.01|10
1655282630000|2022-06-15 08:43:50|5781.23|5661.23|5779.3|5659.3|5781.23|5661.23|5779.3|5659.3|9
1655282640000|2022-06-15 08:44:00|5779.43|5659.43|5778.65|5658.65|5779.43|5659.43|5778.48|5658.48|10
1655282650000|2022-06-15 08:44:10|5778.92|5658.92|5777.8|5657.8|5778.92|5658.92|5777.67|5657.67|10
1655282660000|2022-06-15 08:44:20|5777.7|5657.7|5772.67|5652.67|5777.7|5657.7|5771.63|5651.63|10
1655282670000|2022-06-15 08:44:30|5772.65|5652.65|5770.65|5650.65|5772.65|5652.65|5770.52|5650.52|10
1655282680000|2022-06-15 08:44:40|5771.68|5651.68|5770.02|5650.02|5771.68|5651.68|5770.02|5650.02|10
1655282690000|2022-06-15 08:44:50|5769.36|5649.36|5766.9|5646.9|5769.8|5649.8|5766.9|5646.9|10
1655282700000|2022-06-15 08:45:00|5766.96|5646.96|5769.54|5649.54|5770.42|5650.42|5766.96|5646.96|10
1655282710000|2022-06-15 08:45:10|5769.62|5649.62|5767.38|5647.38|5769.63|5649.63|5767.38|5647.38|10
1655282720000|2022-06-15 08:45:20|5765.42|5645.42|5756.56|5636.56|5765.42|5645.42|5756.56|5636.56|10
1655282730000|2022-06-15 08:45:30|5755.92|5635.92|5749.86|5629.86|5755.92|5635.92|5749.66|5629.66|10
1655282740000|2022-06-15 08:45:40|5749.67|5629.67|5749.09|5629.09|5749.67|5629.67|5747.49|5627.49|10
1655282750000|2022-06-15 08:45:50|5748.87|5628.87|5750.05|5630.05|5750.51|5630.51|5748.33|5628.33|10
1655282760000|2022-06-15 08:46:00|5748.15|5628.15|5748.59|5628.59|5748.59|5628.59|5746.37|5626.37|10
1655282770000|2022-06-15 08:46:10|5748.99|5628.99|5753.29|5633.29|5753.29|5633.29|5748.99|5628.99|10
1655282780000|2022-06-15 08:46:20|5753.28|5633.28|5751.89|5631.89|5753.78|5633.78|5751.89|5631.89|10
1655282790000|2022-06-15 08:46:30|5751.59|5631.59|5747.37|5627.37|5751.59|5631.59|5747.37|5627.37|8
1655282800000|2022-06-15 08:46:40|5747.51|5627.51|5742.43|5622.43|5747.51|5627.51|5742.3|5622.3|10
1655282810000|2022-06-15 08:46:50|5741.28|5621.28|5737.02|5617.02|5741.28|5621.28|5736.63|5616.63|10
1655282820000|2022-06-15 08:47:00|5736.53|5616.53|5734.99|5614.99|5736.53|5616.53|5734.64|5614.64|9
1655282830000|2022-06-15 08:47:10|5734.75|5614.75|5734.24|5614.24|5735.69|5615.69|5734.1|5614.1|10
1655282840000|2022-06-15 08:47:20|5734.06|5614.06|5733.92|5613.92|5734.2|5614.2|5733.52|5613.52|10
1655282850000|2022-06-15 08:47:30|5734.29|5614.29|5732.47|5612.47|5734.62|5614.62|5731.38|5611.38|10
1655282860000|2022-06-15 08:47:40|5731.58|5611.58|5729.98|5609.98|5731.58|5611.58|5729.83|5609.83|10
1655282870000|2022-06-15 08:47:50|5730.34|5610.34|5727.84|5607.84|5730.62|5610.62|5727.84|5607.84|10
1655282880000|2022-06-15 08:48:00|5727.9|5607.9|5727.44|5607.44|5727.9|5607.9|5726.38|5606.38|10
1655282890000|2022-06-15 08:48:10|5727.87|5607.87|5723.3|5603.3|5728.37|5608.37|5723.3|5603.3|10
1655282900000|2022-06-15 08:48:20|5723.34|5603.34|5725.2|5605.2|5726.1|5606.1|5723.02|5603.02|10
1655282910000|2022-06-15 08:48:30|5726.22|5606.22|5722.57|5602.57|5726.22|5606.22|5722.43|5602.43|10
1655282920000|2022-06-15 08:48:40|5721.82|5601.82|5717.35|5597.35|5721.82|5601.82|5717.35|5597.35|10
1655282930000|2022-06-15 08:48:50|5716.55|5596.55|5714.53|5594.53|5716.55|5596.55|5713.5|5593.5|10
1655282940000|2022-06-15 08:49:00|5715.48|5595.48|5714.6|5594.6|5717.15|5597.15|5714.6|5594.6|10
1655282950000|2022-06-15 08:49:10|5713.51|5593.51|5723.67|5603.67|5723.67|5603.67|5713.51|5593.51|10
1655282960000|2022-06-15 08:49:20|5724.03|5604.03|5729.18|5609.18|5729.96|5609.96|5724.03|5604.03|10
1655282970000|2022-06-15 08:49:30|5728.64|5608.64|5732.48|5612.48|5733.06|5613.06|5728.64|5608.64|10
1655282980000|2022-06-15 08:49:40|5731.61|5611.61|5726.91|5606.91|5731.61|5611.61|5726|5606|10
1655282990000|2022-06-15 08:49:50|5727|5607|5730.86|5610.86|5730.86|5610.86|5727|5607|10
1655283000000|2022-06-15 08:50:00|5729.28|5609.28|5729.06|5609.06|5730.47|5610.47|5728.94|5608.94|10
1655283010000|2022-06-15 08:50:10|5727.64|5607.64|5728.68|5608.68|5728.68|5608.68|5723.99|5603.99|10
1655283020000|2022-06-15 08:50:20|5728.45|5608.45|5727.74|5607.74|5728.5|5608.5|5727.03|5607.03|10
1655283030000|2022-06-15 08:50:30|5726.52|5606.52|5728.63|5608.63|5728.63|5608.63|5726.22|5606.22|10
1655283040000|2022-06-15 08:50:40|5728.86|5608.86|5736.34|5616.34|5736.34|5616.34|5728.62|5608.62|10
1655283050000|2022-06-15 08:50:50|5735.72|5615.72|5741.24|5621.24|5742.66|5622.66|5735.72|5615.72|10
1655283060000|2022-06-15 08:51:00|5741.33|5621.33|5740.84|5620.84|5741.35|5621.35|5738.09|5618.09|10
1655283070000|2022-06-15 08:51:10|5741.9|5621.9|5746.91|5626.91|5746.91|5626.91|5741.9|5621.9|10
1655283080000|2022-06-15 08:51:20|5747.04|5627.04|5746.48|5626.48|5747.5|5627.5|5746.23|5626.23|10
1655283090000|2022-06-15 08:51:30|5745.73|5625.73|5746.93|5626.93|5747.19|5627.19|5742.79|5622.79|10
1655283100000|2022-06-15 08:51:40|5748.32|5628.32|5758.22|5638.22|5758.22|5638.22|5748.32|5628.32|10
1655283110000|2022-06-15 08:51:50|5758.73|5638.73|5765.53|5645.53|5765.64|5645.64|5758.73|5638.73|10
1655283120000|2022-06-15 08:52:00|5766.28|5646.28|5764.76|5644.76|5768.08|5648.08|5764.76|5644.76|10
1655283130000|2022-06-15 08:52:10|5764.6|5644.6|5766.39|5646.39|5766.39|5646.39|5764|5644|10
1655283140000|2022-06-15 08:52:20|5766.55|5646.55|5773.49|5653.49|5773.5|5653.5|5766.55|5646.55|10
1655283150000|2022-06-15 08:52:30|5773.89|5653.89|5774.69|5654.69|5774.69|5654.69|5773.77|5653.77|10
1655283160000|2022-06-15 08:52:40|5774.57|5654.57|5773.6|5653.6|5775.11|5655.11|5773.29|5653.29|10
1655283170000|2022-06-15 08:52:50|5773.19|5653.19|5769.49|5649.49|5773.19|5653.19|5769.49|5649.49|10
1655283180000|2022-06-15 08:53:00|5769.51|5649.51|5768.08|5648.08|5769.81|5649.81|5768.08|5648.08|10
1655283190000|2022-06-15 08:53:10|5766.98|5646.98|5761.48|5641.48|5767.97|5647.97|5761.48|5641.48|10
1655283200000|2022-06-15 08:53:20|5759.9|5639.9|5758.19|5638.19|5759.9|5639.9|5755.51|5635.51|10
1655283210000|2022-06-15 08:53:30|5758.95|5638.95|5753.78|5633.78|5758.95|5638.95|5753.78|5633.78|10
1655283220000|2022-06-15 08:53:40|5753.14|5633.14|5752.6|5632.6|5753.58|5633.58|5752.6|5632.6|10
1655283230000|2022-06-15 08:53:50|5752.7|5632.7|5749.4|5629.4|5752.7|5632.7|5749.4|5629.4|10
1655283240000|2022-06-15 08:54:00|5749.86|5629.86|5750.63|5630.63|5750.63|5630.63|5748.87|5628.87|10
1655283250000|2022-06-15 08:54:10|5749.69|5629.69|5743.42|5623.42|5750.92|5630.92|5743.42|5623.42|10
1655283260000|2022-06-15 08:54:20|5744.02|5624.02|5742.39|5622.39|5744.36|5624.36|5742.39|5622.39|10
1655283270000|2022-06-15 08:54:30|5742.35|5622.35|5739.49|5619.49|5742.35|5622.35|5738.63|5618.63|10
1655283280000|2022-06-15 08:54:40|5738.93|5618.93|5736.43|5616.43|5738.93|5618.93|5736.43|5616.43|10
1655283290000|2022-06-15 08:54:50|5735.07|5615.07|5729.63|5609.63|5735.07|5615.07|5729.63|5609.63|10
1655283300000|2022-06-15 08:55:00|5728.57|5608.57|5721.71|5601.71|5728.57|5608.57|5721.08|5601.08|10
1655283310000|2022-06-15 08:55:10|5720.79|5600.79|5717|5597|5720.96|5600.96|5717|5597|10
1655283320000|2022-06-15 08:55:20|5715.02|5595.02|5712.54|5592.54|5715.02|5595.02|5712.54|5592.54|10
1655283330000|2022-06-15 08:55:30|5712.11|5592.11|5716.98|5596.98|5717.96|5597.96|5712.11|5592.11|10
1655283340000|2022-06-15 08:55:40|5716.67|5596.67|5718.96|5598.96|5720.02|5600.02|5716.67|5596.67|10
1655283350000|2022-06-15 08:55:50|5718.86|5598.86|5719.51|5599.51|5719.51|5599.51|5718.49|5598.49|9
1655283360000|2022-06-15 08:56:00|5720.09|5600.09|5718.92|5598.92|5720.47|5600.47|5718.87|5598.87|10
1655283370000|2022-06-15 08:56:10|5718.91|5598.91|5723.94|5603.94|5723.94|5603.94|5718.48|5598.48|10
1655283380000|2022-06-15 08:56:20|5724.53|5604.53|5733.31|5613.31|5733.31|5613.31|5724.53|5604.53|10
1655283390000|2022-06-15 08:56:30|5734.46|5614.46|5730.21|5610.21|5734.54|5614.54|5730.21|5610.21|10
1655283400000|2022-06-15 08:56:40|5730.18|5610.18|5725.77|5605.77|5730.26|5610.26|5725.77|5605.77|10
1655283410000|2022-06-15 08:56:50|5726.39|5606.39|5724.59|5604.59|5726.39|5606.39|5723.1|5603.1|10
1655283420000|2022-06-15 08:57:00|5724.9|5604.9|5723.46|5603.46|5725.05|5605.05|5723.1|5603.1|10
1655283430000|2022-06-15 08:57:10|5723.36|5603.36|5726.78|5606.78|5726.78|5606.78|5723.36|5603.36|9
1655283440000|2022-06-15 08:57:20|5726.46|5606.46|5729.23|5609.23|5729.29|5609.29|5726.21|5606.21|10
1655283450000|2022-06-15 08:57:30|5728.96|5608.96|5729.05|5609.05|5729.44|5609.44|5728.13|5608.13|10
1655283460000|2022-06-15 08:57:40|5729.15|5609.15|5731.72|5611.72|5732.03|5612.03|5729.15|5609.15|10
1655283470000|2022-06-15 08:57:50|5731.28|5611.28|5729.48|5609.48|5731.28|5611.28|5728.75|5608.75|10
1655283480000|2022-06-15 08:58:00|5728.43|5608.43|5726.96|5606.96|5728.43|5608.43|5726.89|5606.89|10
1655283490000|2022-06-15 08:58:10|5726.47|5606.47|5720.41|5600.41|5726.47|5606.47|5720.41|5600.41|10
1655283500000|2022-06-15 08:58:20|5720.37|5600.37|5714.29|5594.29|5720.37|5600.37|5713.11|5593.11|10
1655283510000|2022-06-15 08:58:30|5713.93|5593.93|5709.45|5589.45|5714.2|5594.2|5709.45|5589.45|10
1655283520000|2022-06-15 08:58:40|5708.63|5588.63|5707.2|5587.2|5709.24|5589.24|5707.05|5587.05|10
1655283530000|2022-06-15 08:58:50|5706.95|5586.95|5705.91|5585.91|5707.88|5587.88|5705.91|5585.91|10
1655283540000|2022-06-15 08:59:00|5705.25|5585.25|5706.21|5586.21|5706.21|5586.21|5703.78|5583.78|10
1655283550000|2022-06-15 08:59:10|5707.44|5587.44|5711.21|5591.21|5711.21|5591.21|5707.44|5587.44|10
1655283560000|2022-06-15 08:59:20|5711.89|5591.89|5715.1|5595.1|5715.15|5595.15|5711.89|5591.89|10
1655283570000|2022-06-15 08:59:30|5714.99|5594.99|5709.92|5589.92|5714.99|5594.99|5709.83|5589.83|10
1655283580000|2022-06-15 08:59:40|5708.76|5588.76|5708.04|5588.04|5709.24|5589.24|5706.93|5586.93|10
1655283590000|2022-06-15 08:59:50|5708.08|5588.08|5712.29|5592.29|5712.29|5592.29|5708.08|5588.08|10
1655283600000|2022-06-15 09:00:00|5712.69|5592.69|5715.3|5595.3|5716.18|5596.18|5712.27|5592.27|10
1655283610000|2022-06-15 09:00:10|5714.51|5594.51|5710.66|5590.66|5714.7|5594.7|5710.21|5590.21|9
1655283620000|2022-06-15 09:00:20|5711.07|5591.07|5717.83|5597.83|5717.83|5597.83|5711.07|5591.07|10
1655283630000|2022-06-15 09:00:30|5718.18|5598.18|5725.07|5605.07|5725.07|5605.07|5718.18|5598.18|10
1655283640000|2022-06-15 09:00:40|5725.54|5605.54|5728.87|5608.87|5728.87|5608.87|5725.45|5605.45|10
1655283650000|2022-06-15 09:00:50|5728.73|5608.73|5727.35|5607.35|5729.08|5609.08|5727.35|5607.35|10
1655283660000|2022-06-15 09:01:00|5727.36|5607.36|5728.52|5608.52|5728.52|5608.52|5726.62|5606.62|10
1655283670000|2022-06-15 09:01:10|5729.24|5609.24|5729.27|5609.27|5731.34|5611.34|5728.84|5608.84|10
1655283680000|2022-06-15 09:01:20|5729.93|5609.93|5727.85|5607.85|5731.12|5611.12|5727.85|5607.85|10
1655283690000|2022-06-15 09:01:30|5727.96|5607.96|5715.82|5595.82|5727.96|5607.96|5715.82|5595.82|10
1655283700000|2022-06-15 09:01:40|5715.15|5595.15|5714.38|5594.38|5715.79|5595.79|5713.89|5593.89|10
1655283710000|2022-06-15 09:01:50|5714.02|5594.02|5710.6|5590.6|5714.02|5594.02|5710.46|5590.46|10
1655283720000|2022-06-15 09:02:00|5710.36|5590.36|5707.18|5587.18|5710.36|5590.36|5707.18|5587.18|9
1655283730000|2022-06-15 09:02:10|5706.78|5586.78|5704.34|5584.34|5706.78|5586.78|5704.05|5584.05|10
1655283740000|2022-06-15 09:02:20|5704.16|5584.16|5701.03|5581.03|5704.16|5584.16|5701.03|5581.03|10
1655283750000|2022-06-15 09:02:30|5700.59|5580.59|5698.17|5578.17|5700.68|5580.68|5696.74|5576.74|10
1655283760000|2022-06-15 09:02:40|5697.93|5577.93|5699.17|5579.17|5699.69|5579.69|5697.93|5577.93|10
1655283770000|2022-06-15 09:02:50|5698.73|5578.73|5702.61|5582.61|5702.61|5582.61|5698.62|5578.62|10
1655283780000|2022-06-15 09:03:00|5701.52|5581.52|5710.68|5590.68|5710.68|5590.68|5701.52|5581.52|10
1655283790000|2022-06-15 09:03:10|5711.17|5591.17|5718.1|5598.1|5718.1|5598.1|5711.17|5591.17|10
1655283800000|2022-06-15 09:03:20|5718.62|5598.62|5724.33|5604.33|5724.33|5604.33|5718.62|5598.62|10
1655283810000|2022-06-15 09:03:30|5724.23|5604.23|5730.55|5610.55|5730.55|5610.55|5724.23|5604.23|10
1655283820000|2022-06-15 09:03:40|5731.05|5611.05|5732.06|5612.06|5732.11|5612.11|5730.58|5610.58|9
1655283830000|2022-06-15 09:03:50|5731.64|5611.64|5730.98|5610.98|5731.64|5611.64|5730.56|5610.56|10
1655283840000|2022-06-15 09:04:00|5731.25|5611.25|5732.73|5612.73|5732.73|5612.73|5730.9|5610.9|10
1655283850000|2022-06-15 09:04:10|5733.91|5613.91|5739.98|5619.98|5739.98|5619.98|5733.91|5613.91|9
1655283860000|2022-06-15 09:04:20|5741.61|5621.61|5754.28|5634.28|5754.28|5634.28|5741.61|5621.61|10
1655283870000|2022-06-15 09:04:30|5757.55|5637.55|5761.39|5641.39|5765.1|5645.1|5757.55|5637.55|10
1655283880000|2022-06-15 09:04:40|5761.02|5641.02|5758.41|5638.41|5761.09|5641.09|5758.16|5638.16|10
1655283890000|2022-06-15 09:04:50|5758.45|5638.45|5759.3|5639.3|5759.3|5639.3|5757.82|5637.82|10
1655283900000|2022-06-15 09:05:00|5759.24|5639.24|5759.04|5639.04|5760.11|5640.11|5759.04|5639.04|9
1655283910000|2022-06-15 09:05:10|5758.8|5638.8|5758.82|5638.82|5759.87|5639.87|5758.8|5638.8|10
1655283920000|2022-06-15 09:05:20|5758.61|5638.61|5758.25|5638.25|5759.32|5639.32|5757.85|5637.85|10
1655283930000|2022-06-15 09:05:30|5758.72|5638.72|5763.58|5643.58|5764.25|5644.25|5758.72|5638.72|10
1655283940000|2022-06-15 09:05:40|5764.41|5644.41|5762.22|5642.22|5764.41|5644.41|5762.22|5642.22|10
1655283950000|2022-06-15 09:05:50|5762.28|5642.28|5759.34|5639.34|5762.28|5642.28|5759.3|5639.3|9
1655283960000|2022-06-15 09:06:00|5759.13|5639.13|5752.84|5632.84|5759.13|5639.13|5752.84|5632.84|10
1655283970000|2022-06-15 09:06:10|5752.34|5632.34|5750.05|5630.05|5752.34|5632.34|5749.47|5629.47|10
1655283980000|2022-06-15 09:06:20|5749.53|5629.53|5744.96|5624.96|5749.72|5629.72|5744.96|5624.96|10
1655283990000|2022-06-15 09:06:30|5743.26|5623.26|5737.41|5617.41|5745.36|5625.36|5737.41|5617.41|10
1655284000000|2022-06-15 09:06:40|5737|5617|5735.02|5615.02|5737.68|5617.68|5734.92|5614.92|10
1655284010000|2022-06-15 09:06:50|5733.95|5613.95|5724.43|5604.43|5734.07|5614.07|5724.43|5604.43|10
1655284020000|2022-06-15 09:07:00|5724.5|5604.5|5720.18|5600.18|5724.5|5604.5|5720.18|5600.18|10
1655284030000|2022-06-15 09:07:10|5719.19|5599.19|5718.36|5598.36|5719.19|5599.19|5717.55|5597.55|10
1655284040000|2022-06-15 09:07:20|5718.22|5598.22|5726.42|5606.42|5726.42|5606.42|5718.22|5598.22|10
1655284050000|2022-06-15 09:07:30|5726.06|5606.06|5725.91|5605.91|5726.2|5606.2|5725.64|5605.64|10
1655284060000|2022-06-15 09:07:40|5725.73|5605.73|5722.86|5602.86|5725.73|5605.73|5722.5|5602.5|10
1655284070000|2022-06-15 09:07:50|5722.35|5602.35|5724.09|5604.09|5724.09|5604.09|5722.34|5602.34|10
1655284080000|2022-06-15 09:08:00|5723.72|5603.72|5723.49|5603.49|5724.9|5604.9|5723.49|5603.49|9
1655284090000|2022-06-15 09:08:10|5723.78|5603.78|5717.86|5597.86|5723.78|5603.78|5717.86|5597.86|10
1655284100000|2022-06-15 09:08:20|5715.96|5595.96|5715.7|5595.7|5715.96|5595.96|5715.05|5595.05|10
1655284110000|2022-06-15 09:08:30|5715.69|5595.69|5713.43|5593.43|5715.69|5595.69|5713.43|5593.43|10
1655284120000|2022-06-15 09:08:40|5714.21|5594.21|5716.91|5596.91|5716.91|5596.91|5714.16|5594.16|10
1655284130000|2022-06-15 09:08:50|5716.62|5596.62|5718.17|5598.17|5720.85|5600.85|5716.53|5596.53|10
1655284140000|2022-06-15 09:09:00|5718.06|5598.06|5714.31|5594.31|5718.06|5598.06|5714.31|5594.31|10
1655284150000|2022-06-15 09:09:10|5713.81|5593.81|5715.07|5595.07|5715.07|5595.07|5713.41|5593.41|10
1655284160000|2022-06-15 09:09:20|5715.04|5595.04|5715.87|5595.87|5715.87|5595.87|5714.98|5594.98|10
1655284170000|2022-06-15 09:09:30|5716.12|5596.12|5720.01|5600.01|5720.01|5600.01|5716.12|5596.12|10
1655284180000|2022-06-15 09:09:40|5720.47|5600.47|5721.93|5601.93|5722.5|5602.5|5720.33|5600.33|10
1655284190000|2022-06-15 09:09:50|5723.62|5603.62|5731.01|5611.01|5731.01|5611.01|5723.62|5603.62|10
1655284200000|2022-06-15 09:10:00|5731.1|5611.1|5734.13|5614.13|5734.13|5614.13|5731.1|5611.1|10
1655284210000|2022-06-15 09:10:10|5733.65|5613.65|5730.09|5610.09|5733.65|5613.65|5730.09|5610.09|10
1655284220000|2022-06-15 09:10:20|5730.62|5610.62|5724.59|5604.59|5730.62|5610.62|5724.59|5604.59|10
1655284230000|2022-06-15 09:10:30|5723.96|5603.96|5719.85|5599.85|5723.96|5603.96|5719.85|5599.85|10
1655284240000|2022-06-15 09:10:40|5718.13|5598.13|5709.65|5589.65|5718.86|5598.86|5709.65|5589.65|10
1655284250000|2022-06-15 09:10:50|5709.38|5589.38|5706.96|5586.96|5709.38|5589.38|5706.7|5586.7|10
1655284260000|2022-06-15 09:11:00|5706.86|5586.86|5711.72|5591.72|5711.72|5591.72|5705.59|5585.59|10
1655284270000|2022-06-15 09:11:10|5710.21|5590.21|5705.35|5585.35|5710.99|5590.99|5705.35|5585.35|10
1655284280000|2022-06-15 09:11:20|5705.23|5585.23|5706.51|5586.51|5706.51|5586.51|5705.07|5585.07|10
1655284290000|2022-06-15 09:11:30|5705.7|5585.7|5706.18|5586.18|5707.39|5587.39|5705.7|5585.7|10
1655284300000|2022-06-15 09:11:40|5705.83|5585.83|5703.33|5583.33|5705.83|5585.83|5703.12|5583.12|10
1655284310000|2022-06-15 09:11:50|5703.18|5583.18|5701.2|5581.2|5703.18|5583.18|5701.2|5581.2|10
1655284320000|2022-06-15 09:12:00|5700.98|5580.98|5701.78|5581.78|5701.78|5581.78|5700.44|5580.44|10
1655284330000|2022-06-15 09:12:10|5701.87|5581.87|5706.76|5586.76|5706.76|5586.76|5701.75|5581.75|10
1655284340000|2022-06-15 09:12:20|5706.85|5586.85|5704.97|5584.97|5707.13|5587.13|5704.97|5584.97|10
1655284350000|2022-06-15 09:12:30|5705.23|5585.23|5700.54|5580.54|5705.23|5585.23|5700.34|5580.34|10
1655284360000|2022-06-15 09:12:40|5700.33|5580.33|5694.86|5574.86|5700.37|5580.37|5694.86|5574.86|10
1655284370000|2022-06-15 09:12:50|5694.5|5574.5|5692.92|5572.92|5695.12|5575.12|5692.92|5572.92|10
1655284380000|2022-06-15 09:13:00|5691.92|5571.92|5688.3|5568.3|5691.92|5571.92|5687.84|5567.84|10
1655284390000|2022-06-15 09:13:10|5688.82|5568.82|5695.01|5575.01|5695.24|5575.24|5688.82|5568.82|10
1655284400000|2022-06-15 09:13:20|5694.44|5574.44|5701.22|5581.22|5701.62|5581.62|5694.44|5574.44|10
1655284410000|2022-06-15 09:13:30|5702.08|5582.08|5704.96|5584.96|5705.42|5585.42|5702.08|5582.08|10
1655284420000|2022-06-15 09:13:40|5704.77|5584.77|5697|5577|5704.77|5584.77|5697|5577|10
1655284430000|2022-06-15 09:13:50|5696.63|5576.63|5695.11|5575.11|5696.63|5576.63|5694.27|5574.27|10
1655284440000|2022-06-15 09:14:00|5695.75|5575.75|5699.81|5579.81|5699.81|5579.81|5695.55|5575.55|10
1655284450000|2022-06-15 09:14:10|5700.09|5580.09|5704.83|5584.83|5704.83|5584.83|5700.09|5580.09|10
1655284460000|2022-06-15 09:14:20|5703.9|5583.9|5699.4|5579.4|5703.9|5583.9|5699.4|5579.4|10
1655284470000|2022-06-15 09:14:30|5699.06|5579.06|5691.8|5571.8|5699.06|5579.06|5691.8|5571.8|10
1655284480000|2022-06-15 09:14:40|5691.74|5571.74|5691.41|5571.41|5692.94|5572.94|5691.41|5571.41|10
1655284490000|2022-06-15 09:14:50|5691.24|5571.24|5685.8|5565.8|5691.49|5571.49|5685.8|5565.8|10
1655284500000|2022-06-15 09:15:00|5685.42|5565.42|5686.56|5566.56|5687.28|5567.28|5685.42|5565.42|10
1655284510000|2022-06-15 09:15:10|5686.52|5566.52|5691.01|5571.01|5691.01|5571.01|5686.52|5566.52|10
1655284520000|2022-06-15 09:15:20|5690.96|5570.96|5693.71|5573.71|5693.87|5573.87|5690.96|5570.96|10
1655284530000|2022-06-15 09:15:30|5693.8|5573.8|5696.98|5576.98|5696.98|5576.98|5693.8|5573.8|9
1655284540000|2022-06-15 09:15:40|5697.08|5577.08|5697.39|5577.39|5698.68|5578.68|5697.08|5577.08|10
1655284550000|2022-06-15 09:15:50|5697.36|5577.36|5701.14|5581.14|5701.14|5581.14|5697.26|5577.26|10
1655284560000|2022-06-15 09:16:00|5701.48|5581.48|5707.47|5587.47|5707.47|5587.47|5701.42|5581.42|9
1655284570000|2022-06-15 09:16:10|5708.63|5588.63|5710.72|5590.72|5711.04|5591.04|5708.63|5588.63|10
1655284580000|2022-06-15 09:16:20|5710.02|5590.02|5708.72|5588.72|5710.02|5590.02|5707.88|5587.88|10
1655284590000|2022-06-15 09:16:30|5708.9|5588.9|5704.4|5584.4|5708.9|5588.9|5704.4|5584.4|10
1655284600000|2022-06-15 09:16:40|5703.5|5583.5|5698.77|5578.77|5703.5|5583.5|5698.72|5578.72|10
1655284610000|2022-06-15 09:16:50|5698.54|5578.54|5694.22|5574.22|5698.54|5578.54|5694.22|5574.22|10
1655284620000|2022-06-15 09:17:00|5693.18|5573.18|5691.48|5571.48|5693.18|5573.18|5689.47|5569.47|10
1655284630000|2022-06-15 09:17:10|5691.9|5571.9|5688.97|5568.97|5692.01|5572.01|5688.97|5568.97|10
1655284640000|2022-06-15 09:17:20|5688.73|5568.73|5690.43|5570.43|5690.46|5570.46|5688.73|5568.73|10
1655284650000|2022-06-15 09:17:30|5690.76|5570.76|5687.03|5567.03|5691.07|5571.07|5687.03|5567.03|10
1655284660000|2022-06-15 09:17:40|5686.81|5566.81|5684.87|5564.87|5686.81|5566.81|5684.87|5564.87|10
1655284670000|2022-06-15 09:17:50|5685.24|5565.24|5684.16|5564.16|5685.69|5565.69|5684.16|5564.16|10
1655284680000|2022-06-15 09:18:00|5683.89|5563.89|5685.58|5565.58|5685.59|5565.59|5683.13|5563.13|10
1655284690000|2022-06-15 09:18:10|5685.36|5565.36|5685.25|5565.25|5686.29|5566.29|5684.74|5564.74|10
1655284700000|2022-06-15 09:18:20|5685.02|5565.02|5689.18|5569.18|5689.21|5569.21|5684.11|5564.11|10
1655284710000|2022-06-15 09:18:30|5690.85|5570.85|5698.55|5578.55|5698.55|5578.55|5690.85|5570.85|10
1655284720000|2022-06-15 09:18:40|5699.72|5579.72|5703.02|5583.02|5705.61|5585.61|5699.72|5579.72|10
1655284730000|2022-06-15 09:18:50|5702.46|5582.46|5701.17|5581.17|5703.83|5583.83|5701.17|5581.17|10
1655284740000|2022-06-15 09:19:00|5701.28|5581.28|5697.82|5577.82|5701.28|5581.28|5697.82|5577.82|10
1655284750000|2022-06-15 09:19:10|5698.17|5578.17|5699.32|5579.32|5699.51|5579.51|5698.09|5578.09|10
1655284760000|2022-06-15 09:19:20|5699.14|5579.14|5699.26|5579.26|5699.26|5579.26|5697.39|5577.39|10
1655284770000|2022-06-15 09:19:30|5699.75|5579.75|5703.52|5583.52|5703.52|5583.52|5699.41|5579.41|10
1655284780000|2022-06-15 09:19:40|5703.76|5583.76|5702.61|5582.61|5703.76|5583.76|5701.18|5581.18|10
1655284790000|2022-06-15 09:19:50|5702.46|5582.46|5706.67|5586.67|5706.78|5586.78|5702.46|5582.46|10
1655284800000|2022-06-15 09:20:00|5705.92|5585.92|5708.71|5588.71|5708.71|5588.71|5705.43|5585.43|10
1655284810000|2022-06-15 09:20:10|5708.95|5588.95|5712.85|5592.85|5712.85|5592.85|5708.95|5588.95|10
1655284820000|2022-06-15 09:20:20|5713.03|5593.03|5715.28|5595.28|5715.32|5595.32|5713.03|5593.03|10
1655284830000|2022-06-15 09:20:30|5715.26|5595.26|5711.82|5591.82|5715.26|5595.26|5711.82|5591.82|10
1655284840000|2022-06-15 09:20:40|5710.67|5590.67|5704.12|5584.12|5710.67|5590.67|5704.12|5584.12|10
1655284850000|2022-06-15 09:20:50|5704.29|5584.29|5698.42|5578.42|5704.29|5584.29|5698.42|5578.42|9
1655284860000|2022-06-15 09:21:00|5697.76|5577.76|5691.42|5571.42|5697.76|5577.76|5691.42|5571.42|10
1655284870000|2022-06-15 09:21:10|5691.85|5571.85|5690.4|5570.4|5691.85|5571.85|5689.6|5569.6|10
1655284880000|2022-06-15 09:21:20|5689.84|5569.84|5686.34|5566.34|5689.84|5569.84|5686.34|5566.34|10
1655284890000|2022-06-15 09:21:30|5687.32|5567.32|5681.26|5561.26|5687.32|5567.32|5681.26|5561.26|10
1655284900000|2022-06-15 09:21:40|5680.63|5560.63|5680.67|5560.67|5680.67|5560.67|5679.67|5559.67|10
1655284910000|2022-06-15 09:21:50|5681.84|5561.84|5683.67|5563.67|5683.67|5563.67|5681.84|5561.84|10
1655284920000|2022-06-15 09:22:00|5684.21|5564.21|5686.47|5566.47|5686.78|5566.78|5684.21|5564.21|10
1655284930000|2022-06-15 09:22:10|5686.62|5566.62|5685.05|5565.05|5688.11|5568.11|5685.04|5565.04|10
1655284940000|2022-06-15 09:22:20|5684.79|5564.79|5687.62|5567.62|5687.62|5567.62|5684.79|5564.79|10
1655284950000|2022-06-15 09:22:30|5687.78|5567.78|5687.36|5567.36|5688.24|5568.24|5686.45|5566.45|10
1655284960000|2022-06-15 09:22:40|5687.63|5567.63|5688.09|5568.09|5688.09|5568.09|5687.63|5567.63|9
1655284970000|2022-06-15 09:22:50|5688.11|5568.11|5687|5567|5688.11|5568.11|5686.95|5566.95|9
1655284980000|2022-06-15 09:23:00|5686.44|5566.44|5686.77|5566.77|5686.91|5566.91|5685.73|5565.73|10
1655284990000|2022-06-15 09:23:10|5687.68|5567.68|5689.99|5569.99|5689.99|5569.99|5687.25|5567.25|10
1655285000000|2022-06-15 09:23:20|5690.95|5570.95|5692.87|5572.87|5692.9|5572.9|5690.95|5570.95|10
1655285010000|2022-06-15 09:23:30|5693.05|5573.05|5696.04|5576.04|5696.04|5576.04|5693.05|5573.05|10
1655285020000|2022-06-15 09:23:40|5695.82|5575.82|5695.06|5575.06|5695.82|5575.82|5694.26|5574.26|10
1655285030000|2022-06-15 09:23:50|5695|5575|5696.17|5576.17|5696.17|5576.17|5695|5575|10
1655285040000|2022-06-15 09:24:00|5696.14|5576.14|5697.85|5577.85|5697.85|5577.85|5696.06|5576.06|10
1655285050000|2022-06-15 09:24:10|5697.74|5577.74|5699.71|5579.71|5699.71|5579.71|5697.65|5577.65|10
1655285060000|2022-06-15 09:24:20|5699.97|5579.97|5700.96|5580.96|5701.45|5581.45|5699.91|5579.91|9
1655285070000|2022-06-15 09:24:30|5700.23|5580.23|5698.82|5578.82|5700.35|5580.35|5698.82|5578.82|10
1655285080000|2022-06-15 09:24:40|5697.72|5577.72|5696.62|5576.62|5697.72|5577.72|5695.85|5575.85|9
1655285090000|2022-06-15 09:24:50|5695.85|5575.85|5697.35|5577.35|5697.35|5577.35|5695.48|5575.48|10
1655285100000|2022-06-15 09:25:00|5697.33|5577.33|5698.13|5578.13|5698.36|5578.36|5696.37|5576.37|10
1655285110000|2022-06-15 09:25:10|5698.23|5578.23|5697.85|5577.85|5699.09|5579.09|5697.85|5577.85|10
1655285120000|2022-06-15 09:25:20|5696.82|5576.82|5692.37|5572.37|5696.96|5576.96|5692.04|5572.04|10
1655285130000|2022-06-15 09:25:30|5692.15|5572.15|5686.19|5566.19|5692.15|5572.15|5686.19|5566.19|10
1655285140000|2022-06-15 09:25:40|5686.11|5566.11|5684.87|5564.87|5686.11|5566.11|5684.39|5564.39|9
1655285150000|2022-06-15 09:25:50|5685.03|5565.03|5683.71|5563.71|5685.03|5565.03|5683.48|5563.48|10
1655285160000|2022-06-15 09:26:00|5683.43|5563.43|5682.61|5562.61|5683.71|5563.71|5682.57|5562.57|10
1655285170000|2022-06-15 09:26:10|5682.62|5562.62|5681.96|5561.96|5682.75|5562.75|5681.96|5561.96|10
1655285180000|2022-06-15 09:26:20|5681.76|5561.76|5678.94|5558.94|5681.76|5561.76|5678.49|5558.49|10
1655285190000|2022-06-15 09:26:30|5678.91|5558.91|5678.09|5558.09|5679.11|5559.11|5678.09|5558.09|10
1655285200000|2022-06-15 09:26:40|5679|5559|5681.47|5561.47|5681.83|5561.83|5679|5559|10
1655285210000|2022-06-15 09:26:50|5681.51|5561.51|5680.15|5560.15|5682.2|5562.2|5680.15|5560.15|10
1655285220000|2022-06-15 09:27:00|5680.22|5560.22|5678.36|5558.36|5680.52|5560.52|5678.28|5558.28|10
1655285230000|2022-06-15 09:27:10|5677.52|5557.52|5676.62|5556.62|5677.52|5557.52|5676.18|5556.18|10
1655285240000|2022-06-15 09:27:20|5676.76|5556.76|5675.05|5555.05|5677.08|5557.08|5675.05|5555.05|9
1655285250000|2022-06-15 09:27:30|5675.11|5555.11|5672.66|5552.66|5675.11|5555.11|5672.66|5552.66|9
1655285260000|2022-06-15 09:27:40|5672.58|5552.58|5672.19|5552.19|5672.86|5552.86|5672.15|5552.15|9
1655285270000|2022-06-15 09:27:50|5672.22|5552.22|5672.26|5552.26|5672.97|5552.97|5672.22|5552.22|10
1655285280000|2022-06-15 09:28:00|5671.97|5551.97|5675.25|5555.25|5675.25|5555.25|5671.97|5551.97|10
1655285290000|2022-06-15 09:28:10|5675.85|5555.85|5678.86|5558.86|5678.86|5558.86|5675.6|5555.6|9
1655285300000|2022-06-15 09:28:20|5679.05|5559.05|5678.52|5558.52|5679.24|5559.24|5678.52|5558.52|10
1655285310000|2022-06-15 09:28:30|5678.77|5558.77|5679.81|5559.81|5680.56|5560.56|5678.49|5558.49|10
1655285320000|2022-06-15 09:28:40|5679.76|5559.76|5678.2|5558.2|5679.76|5559.76|5678.08|5558.08|10
1655285330000|2022-06-15 09:28:50|5677.35|5557.35|5677.73|5557.73|5677.73|5557.73|5677.12|5557.12|10
1655285340000|2022-06-15 09:29:00|5678.22|5558.22|5678.12|5558.12|5678.46|5558.46|5677.76|5557.76|10
1655285350000|2022-06-15 09:29:10|5677.56|5557.56|5676.87|5556.87|5677.77|5557.77|5676.81|5556.81|10
1655285360000|2022-06-15 09:29:20|5676.61|5556.61|5676.67|5556.67|5677.11|5557.11|5676.16|5556.16|10
1655285370000|2022-06-15 09:29:30|5677|5557|5682.77|5562.77|5682.77|5562.77|5677|5557|10
1655285380000|2022-06-15 09:29:40|5683.38|5563.38|5689.31|5569.31|5689.31|5569.31|5683.05|5563.05|10
1655285390000|2022-06-15 09:29:50|5689.6|5569.6|5690.33|5570.33|5690.45|5570.45|5689.15|5569.15|10
1655285400000|2022-06-15 09:30:00|5690.25|5570.25|5694.3|5574.3|5694.3|5574.3|5690.25|5570.25|10
1655285410000|2022-06-15 09:30:10|5694.43|5574.43|5689.85|5569.85|5694.43|5574.43|5689.85|5569.85|10
1655285420000|2022-06-15 09:30:20|5690|5570|5690.82|5570.82|5691.08|5571.08|5689.73|5569.73|10
1655285430000|2022-06-15 09:30:30|5691.23|5571.23|5691.7|5571.7|5691.7|5571.7|5691.01|5571.01|10
1655285440000|2022-06-15 09:30:40|5691.77|5571.77|5692.06|5572.06|5692.21|5572.21|5691.67|5571.67|10
1655285450000|2022-06-15 09:30:50|5691.96|5571.96|5690.99|5570.99|5692.24|5572.24|5690.99|5570.99|10
1655285460000|2022-06-15 09:31:00|5691.11|5571.11|5690.05|5570.05|5691.11|5571.11|5689.97|5569.97|10
1655285470000|2022-06-15 09:31:10|5690.47|5570.47|5691.33|5571.33|5691.33|5571.33|5690.23|5570.23|10
1655285480000|2022-06-15 09:31:20|5691.49|5571.49|5694.41|5574.41|5694.41|5574.41|5691.29|5571.29|10
1655285490000|2022-06-15 09:31:30|5695.71|5575.71|5702.37|5582.37|5702.74|5582.74|5695.71|5575.71|9
1655285500000|2022-06-15 09:31:40|5702.3|5582.3|5705|5585|5705|5585|5702.12|5582.12|10
1655285510000|2022-06-15 09:31:50|5705.91|5585.91|5705.16|5585.16|5707.36|5587.36|5705.16|5585.16|9
1655285520000|2022-06-15 09:32:00|5705.77|5585.77|5714.65|5594.65|5714.65|5594.65|5705.77|5585.77|10
1655285530000|2022-06-15 09:32:10|5714.3|5594.3|5725.89|5605.89|5725.89|5605.89|5714.3|5594.3|10
1655285540000|2022-06-15 09:32:20|5726.88|5606.88|5723.96|5603.96|5727.98|5607.98|5723.96|5603.96|10
1655285550000|2022-06-15 09:32:30|5724.1|5604.1|5725.04|5605.04|5725.32|5605.32|5723.09|5603.09|10
1655285560000|2022-06-15 09:32:40|5726.14|5606.14|5726.32|5606.32|5726.39|5606.39|5725.63|5605.63|10
1655285570000|2022-06-15 09:32:50|5726.38|5606.38|5723.26|5603.26|5726.41|5606.41|5723.26|5603.26|10
1655285580000|2022-06-15 09:33:00|5723.28|5603.28|5727.42|5607.42|5727.42|5607.42|5723.28|5603.28|10
1655285590000|2022-06-15 09:33:10|5727.06|5607.06|5720.77|5600.77|5727.06|5607.06|5720.77|5600.77|10
1655285600000|2022-06-15 09:33:20|5719.95|5599.95|5719|5599|5720.25|5600.25|5718.99|5598.99|10
1655285610000|2022-06-15 09:33:30|5718.77|5598.77|5717.81|5597.81|5718.77|5598.77|5717.81|5597.81|10
1655285620000|2022-06-15 09:33:40|5717.63|5597.63|5713.6|5593.6|5717.63|5597.63|5713.6|5593.6|10
1655285630000|2022-06-15 09:33:50|5712.91|5592.91|5707.84|5587.84|5712.91|5592.91|5707.72|5587.72|10
1655285640000|2022-06-15 09:34:00|5707.87|5587.87|5709.62|5589.62|5709.62|5589.62|5707.71|5587.71|10
1655285650000|2022-06-15 09:34:10|5709.95|5589.95|5710.43|5590.43|5710.43|5590.43|5709.14|5589.14|10
1655285660000|2022-06-15 09:34:20|5710.46|5590.46|5708.79|5588.79|5710.89|5590.89|5708.79|5588.79|10
1655285670000|2022-06-15 09:34:30|5707.52|5587.52|5706.01|5586.01|5707.6|5587.6|5705.99|5585.99|10
1655285680000|2022-06-15 09:34:40|5705.53|5585.53|5700.68|5580.68|5705.59|5585.59|5700.68|5580.68|10
1655285690000|2022-06-15 09:34:50|5699.73|5579.73|5696.17|5576.17|5699.73|5579.73|5696.17|5576.17|10
1655285700000|2022-06-15 09:35:00|5697.02|5577.02|5691.12|5571.12|5697.02|5577.02|5690.6|5570.6|10
1655285710000|2022-06-15 09:35:10|5691.64|5571.64|5693.35|5573.35|5693.35|5573.35|5691.64|5571.64|10
1655285720000|2022-06-15 09:35:20|5693.29|5573.29|5692.49|5572.49|5693.77|5573.77|5692.49|5572.49|10
1655285730000|2022-06-15 09:35:30|5692.81|5572.81|5692|5572|5692.81|5572.81|5692|5572|9
1655285740000|2022-06-15 09:35:40|5691.51|5571.51|5687.86|5567.86|5691.51|5571.51|5687.86|5567.86|10
1655285750000|2022-06-15 09:35:50|5687.4|5567.4|5687.9|5567.9|5687.9|5567.9|5686.65|5566.65|10
1655285760000|2022-06-15 09:36:00|5686.76|5566.76|5686|5566|5686.76|5566.76|5684.67|5564.67|10
1655285770000|2022-06-15 09:36:10|5686.53|5566.53|5691.13|5571.13|5691.13|5571.13|5686.53|5566.53|10
1655285780000|2022-06-15 09:36:20|5690.91|5570.91|5687.86|5567.86|5690.91|5570.91|5687.86|5567.86|10
1655285790000|2022-06-15 09:36:30|5687|5567|5683.22|5563.22|5687|5567|5683.22|5563.22|10
1655285800000|2022-06-15 09:36:40|5683.73|5563.73|5683.57|5563.57|5683.73|5563.73|5682.55|5562.55|10
1655285810000|2022-06-15 09:36:50|5682.69|5562.69|5680.91|5560.91|5683.47|5563.47|5680.66|5560.66|10
1655285820000|2022-06-15 09:37:00|5681.69|5561.69|5678.76|5558.76|5682.75|5562.75|5678.76|5558.76|10
1655285830000|2022-06-15 09:37:10|5677.78|5557.78|5677.18|5557.18|5677.78|5557.78|5674.67|5554.67|10
1655285840000|2022-06-15 09:37:20|5677.78|5557.78|5682.95|5562.95|5682.95|5562.95|5677.78|5557.78|10
1655285850000|2022-06-15 09:37:30|5683.68|5563.68|5684.39|5564.39|5685.17|5565.17|5683.68|5563.68|10
1655285860000|2022-06-15 09:37:40|5683.73|5563.73|5682.59|5562.59|5683.77|5563.77|5682.48|5562.48|10
1655285870000|2022-06-15 09:37:50|5683.58|5563.58|5685.09|5565.09|5685.09|5565.09|5682.16|5562.16|10
1655285880000|2022-06-15 09:38:00|5684.98|5564.98|5686.91|5566.91|5686.91|5566.91|5684.78|5564.78|10
1655285890000|2022-06-15 09:38:10|5686.97|5566.97|5686.74|5566.74|5687.58|5567.58|5686.67|5566.67|10
1655285900000|2022-06-15 09:38:20|5686.12|5566.12|5690.63|5570.63|5690.63|5570.63|5686.12|5566.12|10
1655285910000|2022-06-15 09:38:30|5690.77|5570.77|5689.93|5569.93|5691.5|5571.5|5689.93|5569.93|10
1655285920000|2022-06-15 09:38:40|5689.3|5569.3|5688.9|5568.9|5689.38|5569.38|5688.58|5568.58|10
1655285930000|2022-06-15 09:38:50|5688.96|5568.96|5691.74|5571.74|5691.74|5571.74|5688.96|5568.96|10
1655285940000|2022-06-15 09:39:00|5692.2|5572.2|5692.19|5572.19|5693.22|5573.22|5692.19|5572.19|10
1655285950000|2022-06-15 09:39:10|5690.77|5570.77|5690.7|5570.7|5691.04|5571.04|5690.39|5570.39|10
1655285960000|2022-06-15 09:39:20|5690.76|5570.76|5691.93|5571.93|5691.93|5571.93|5690.35|5570.35|10
1655285970000|2022-06-15 09:39:30|5692.11|5572.11|5691.87|5571.87|5692.33|5572.33|5691.8|5571.8|9
1655285980000|2022-06-15 09:39:40|5691.53|5571.53|5694.02|5574.02|5694.02|5574.02|5691.52|5571.52|10
1655285990000|2022-06-15 09:39:50|5694.89|5574.89|5702.44|5582.44|5702.44|5582.44|5694.89|5574.89|10
1655286000000|2022-06-15 09:40:00|5705.72|5585.72|5707.1|5587.1|5707.1|5587.1|5704.48|5584.48|10
1655286010000|2022-06-15 09:40:10|5706.2|5586.2|5709.85|5589.85|5710.97|5590.97|5706.2|5586.2|10
1655286020000|2022-06-15 09:40:20|5709.84|5589.84|5704.04|5584.04|5710.39|5590.39|5704.04|5584.04|10
1655286030000|2022-06-15 09:40:30|5703.78|5583.78|5698.64|5578.64|5703.78|5583.78|5698.64|5578.64|10
1655286040000|2022-06-15 09:40:40|5698.94|5578.94|5696.4|5576.4|5698.94|5578.94|5696.4|5576.4|10
1655286050000|2022-06-15 09:40:50|5696.59|5576.59|5694.07|5574.07|5696.59|5576.59|5694.07|5574.07|8
1655286060000|2022-06-15 09:41:00|5693.36|5573.36|5693.02|5573.02|5693.36|5573.36|5692.31|5572.31|10
1655286070000|2022-06-15 09:41:10|5693.94|5573.94|5692.73|5572.73|5694|5574|5692.73|5572.73|10
1655286080000|2022-06-15 09:41:20|5692.99|5572.99|5694.38|5574.38|5694.43|5574.43|5692.99|5572.99|10
1655286090000|2022-06-15 09:41:30|5695.19|5575.19|5696.79|5576.79|5696.79|5576.79|5694.74|5574.74|10
1655286100000|2022-06-15 09:41:40|5697.14|5577.14|5699.7|5579.7|5700.18|5580.18|5697.14|5577.14|10
1655286110000|2022-06-15 09:41:50|5699.64|5579.64|5701.78|5581.78|5701.78|5581.78|5699.64|5579.64|10
1655286120000|2022-06-15 09:42:00|5702.08|5582.08|5701.02|5581.02|5702.65|5582.65|5701.02|5581.02|10
1655286130000|2022-06-15 09:42:10|5701.44|5581.44|5701.5|5581.5|5701.89|5581.89|5701.19|5581.19|9
1655286140000|2022-06-15 09:42:20|5701.59|5581.59|5704.34|5584.34|5704.34|5584.34|5701.59|5581.59|10
1655286150000|2022-06-15 09:42:30|5703.74|5583.74|5702.79|5582.79|5704.01|5584.01|5702.79|5582.79|10
1655286160000|2022-06-15 09:42:40|5702.65|5582.65|5700.15|5580.15|5702.69|5582.69|5700.15|5580.15|10
1655286170000|2022-06-15 09:42:50|5700.05|5580.05|5699.5|5579.5|5700.05|5580.05|5699.15|5579.15|9
1655286180000|2022-06-15 09:43:00|5699.6|5579.6|5699.96|5579.96|5700.26|5580.26|5698.94|5578.94|10
1655286190000|2022-06-15 09:43:10|5700.18|5580.18|5698.92|5578.92|5700.33|5580.33|5698.92|5578.92|10
1655286200000|2022-06-15 09:43:20|5699.08|5579.08|5699.04|5579.04|5699.67|5579.67|5699.04|5579.04|10
1655286210000|2022-06-15 09:43:30|5699.19|5579.19|5698.8|5578.8|5699.4|5579.4|5698.69|5578.69|10
1655286220000|2022-06-15 09:43:40|5698.75|5578.75|5699.97|5579.97|5700.44|5580.44|5698.45|5578.45|10
1655286230000|2022-06-15 09:43:50|5700.14|5580.14|5702.44|5582.44|5702.44|5582.44|5700.14|5580.14|10
1655286240000|2022-06-15 09:44:00|5702.58|5582.58|5706.69|5586.69|5706.69|5586.69|5702.36|5582.36|10
1655286250000|2022-06-15 09:44:10|5706.8|5586.8|5707.31|5587.31|5707.71|5587.71|5706.8|5586.8|10
1655286260000|2022-06-15 09:44:20|5706.9|5586.9|5706.92|5586.92|5707.12|5587.12|5705.76|5585.76|10
1655286270000|2022-06-15 09:44:30|5706.57|5586.57|5707.04|5587.04|5707.21|5587.21|5706.57|5586.57|10
1655286280000|2022-06-15 09:44:40|5707.56|5587.56|5708.73|5588.73|5708.73|5588.73|5707.56|5587.56|10
1655286290000|2022-06-15 09:44:50|5708.79|5588.79|5708.95|5588.95|5709.61|5589.61|5708.61|5588.61|10
1655286300000|2022-06-15 09:45:00|5708.91|5588.91|5714.46|5594.46|5714.46|5594.46|5708.91|5588.91|10
1655286310000|2022-06-15 09:45:10|5715.85|5595.85|5719.25|5599.25|5719.25|5599.25|5715.85|5595.85|10
1655286320000|2022-06-15 09:45:20|5720.57|5600.57|5719.04|5599.04|5722.16|5602.16|5719.04|5599.04|10
1655286330000|2022-06-15 09:45:30|5719.32|5599.32|5714.82|5594.82|5719.32|5599.32|5714.81|5594.81|10
1655286340000|2022-06-15 09:45:40|5714.68|5594.68|5713.94|5593.94|5715.01|5595.01|5713.6|5593.6|10
1655286350000|2022-06-15 09:45:50|5713.74|5593.74|5712.24|5592.24|5713.95|5593.95|5712.24|5592.24|10
1655286360000|2022-06-15 09:46:00|5711.73|5591.73|5707.35|5587.35|5711.73|5591.73|5707.35|5587.35|10
1655286370000|2022-06-15 09:46:10|5706.72|5586.72|5705.8|5585.8|5706.72|5586.72|5705.8|5585.8|10
1655286380000|2022-06-15 09:46:20|5705.58|5585.58|5703.62|5583.62|5705.58|5585.58|5703.38|5583.38|10
1655286390000|2022-06-15 09:46:30|5703.34|5583.34|5702.53|5582.53|5703.34|5583.34|5701.81|5581.81|10
1655286400000|2022-06-15 09:46:40|5702.65|5582.65|5701.52|5581.52|5702.65|5582.65|5701.52|5581.52|9
1655286410000|2022-06-15 09:46:50|5701.31|5581.31|5705.22|5585.22|5705.22|5585.22|5701.31|5581.31|10
1655286420000|2022-06-15 09:47:00|5705.96|5585.96|5705.62|5585.62|5706.4|5586.4|5705.62|5585.62|10
1655286430000|2022-06-15 09:47:10|5705.73|5585.73|5705.7|5585.7|5706.87|5586.87|5705.7|5585.7|10
1655286440000|2022-06-15 09:47:20|5705.41|5585.41|5702.51|5582.51|5705.41|5585.41|5702.51|5582.51|10
1655286450000|2022-06-15 09:47:30|5702.47|5582.47|5701.88|5581.88|5702.63|5582.63|5701.78|5581.78|8
1655286460000|2022-06-15 09:47:40|5702.08|5582.08|5699.7|5579.7|5702.13|5582.13|5699.7|5579.7|10
1655286470000|2022-06-15 09:47:50|5699.29|5579.29|5697.78|5577.78|5699.29|5579.29|5697.18|5577.18|10
1655286480000|2022-06-15 09:48:00|5697.63|5577.63|5698.25|5578.25|5698.66|5578.66|5697.63|5577.63|10
1655286490000|2022-06-15 09:48:10|5698.29|5578.29|5695.12|5575.12|5698.29|5578.29|5694.95|5574.95|10
1655286500000|2022-06-15 09:48:20|5695.22|5575.22|5694.03|5574.03|5695.22|5575.22|5694.02|5574.02|10
1655286510000|2022-06-15 09:48:30|5693.82|5573.82|5693.36|5573.36|5693.82|5573.82|5693.36|5573.36|10
1655286520000|2022-06-15 09:48:40|5693.08|5573.08|5693.52|5573.52|5694.01|5574.01|5693.08|5573.08|10
1655286530000|2022-06-15 09:48:50|5693.02|5573.02|5691.24|5571.24|5693.02|5573.02|5690.92|5570.92|10
1655286540000|2022-06-15 09:49:00|5690.69|5570.69|5689.34|5569.34|5690.71|5570.71|5689.14|5569.14|10
1655286550000|2022-06-15 09:49:10|5689.35|5569.35|5688.52|5568.52|5689.58|5569.58|5688.44|5568.44|10
1655286560000|2022-06-15 09:49:20|5688.02|5568.02|5686.08|5566.08|5688.02|5568.02|5686.08|5566.08|10
1655286570000|2022-06-15 09:49:30|5685.48|5565.48|5685.1|5565.1|5685.66|5565.66|5685.01|5565.01|10
1655286580000|2022-06-15 09:49:40|5685.14|5565.14|5684.78|5564.78|5685.5|5565.5|5684.61|5564.61|10
1655286590000|2022-06-15 09:49:50|5684.05|5564.05|5682.44|5562.44|5684.16|5564.16|5682.44|5562.44|10
1655286600000|2022-06-15 09:50:00|5682.11|5562.11|5680.48|5560.48|5682.26|5562.26|5680.48|5560.48|10
1655286610000|2022-06-15 09:50:10|5680.03|5560.03|5683.15|5563.15|5683.15|5563.15|5680.03|5560.03|10
1655286620000|2022-06-15 09:50:20|5683.46|5563.46|5681.02|5561.02|5683.46|5563.46|5681.02|5561.02|10
1655286630000|2022-06-15 09:50:30|5681.03|5561.03|5680.45|5560.45|5681.03|5561.03|5680.03|5560.03|10
1655286640000|2022-06-15 09:50:40|5681.17|5561.17|5682.32|5562.32|5682.35|5562.35|5681.01|5561.01|10
1655286650000|2022-06-15 09:50:50|5682.44|5562.44|5685.2|5565.2|5685.2|5565.2|5682.44|5562.44|9
1655286660000|2022-06-15 09:51:00|5685.34|5565.34|5691.87|5571.87|5691.87|5571.87|5685.34|5565.34|10
1655286670000|2022-06-15 09:51:10|5692.6|5572.6|5694.83|5574.83|5695.5|5575.5|5692.6|5572.6|10
1655286680000|2022-06-15 09:51:20|5694.75|5574.75|5695.84|5575.84|5695.84|5575.84|5694.75|5574.75|10
1655286690000|2022-06-15 09:51:30|5696.22|5576.22|5697.2|5577.2|5697.2|5577.2|5696.22|5576.22|10
1655286700000|2022-06-15 09:51:40|5697.77|5577.77|5698.61|5578.61|5698.61|5578.61|5697.4|5577.4|10
1655286710000|2022-06-15 09:51:50|5698.56|5578.56|5698.08|5578.08|5698.66|5578.66|5698.08|5578.08|10
1655286720000|2022-06-15 09:52:00|5698.46|5578.46|5699.48|5579.48|5699.8|5579.8|5698.46|5578.46|10
1655286730000|2022-06-15 09:52:10|5699.44|5579.44|5699.88|5579.88|5699.88|5579.88|5698.29|5578.29|10
1655286740000|2022-06-15 09:52:20|5701.33|5581.33|5704.54|5584.54|5704.54|5584.54|5701.33|5581.33|10
1655286750000|2022-06-15 09:52:30|5704.55|5584.55|5702.54|5582.54|5704.55|5584.55|5702.54|5582.54|10
1655286760000|2022-06-15 09:52:40|5702.87|5582.87|5703.03|5583.03|5703.03|5583.03|5702.39|5582.39|9
1655286770000|2022-06-15 09:52:50|5702.89|5582.89|5704.5|5584.5|5704.5|5584.5|5702.89|5582.89|10
1655286780000|2022-06-15 09:53:00|5704.57|5584.57|5703.81|5583.81|5704.96|5584.96|5703.81|5583.81|10
1655286790000|2022-06-15 09:53:10|5703.45|5583.45|5701.91|5581.91|5703.59|5583.59|5701.91|5581.91|9
1655286800000|2022-06-15 09:53:20|5701.28|5581.28|5702.14|5582.14|5702.31|5582.31|5701.07|5581.07|10
1655286810000|2022-06-15 09:53:30|5702.3|5582.3|5705.14|5585.14|5705.14|5585.14|5702.3|5582.3|10
1655286820000|2022-06-15 09:53:40|5705.09|5585.09|5709.77|5589.77|5709.77|5589.77|5705.09|5585.09|10
1655286830000|2022-06-15 09:53:50|5710.47|5590.47|5712.96|5592.96|5714.13|5594.13|5710.47|5590.47|10
1655286840000|2022-06-15 09:54:00|5713.15|5593.15|5712.66|5592.66|5713.91|5593.91|5712.41|5592.41|10
1655286850000|2022-06-15 09:54:10|5712.4|5592.4|5716.55|5596.55|5716.55|5596.55|5712.4|5592.4|10
1655286860000|2022-06-15 09:54:20|5717|5597|5716.84|5596.84|5717.88|5597.88|5716.57|5596.57|10
1655286870000|2022-06-15 09:54:30|5716.78|5596.78|5718.73|5598.73|5718.73|5598.73|5716.78|5596.78|10
1655286880000|2022-06-15 09:54:40|5719.1|5599.1|5720.66|5600.66|5721.37|5601.37|5719.1|5599.1|10
1655286890000|2022-06-15 09:54:50|5720.59|5600.59|5723.53|5603.53|5723.53|5603.53|5720.59|5600.59|10
1655286900000|2022-06-15 09:55:00|5722.27|5602.27|5721.07|5601.07|5723.72|5603.72|5721.07|5601.07|10
1655286910000|2022-06-15 09:55:10|5720.38|5600.38|5720.15|5600.15|5720.38|5600.38|5718.83|5598.83|9
1655286920000|2022-06-15 09:55:20|5721.44|5601.44|5730.56|5610.56|5730.56|5610.56|5721.44|5601.44|10
1655286930000|2022-06-15 09:55:30|5732.4|5612.4|5738.15|5618.15|5738.15|5618.15|5732.4|5612.4|10
1655286940000|2022-06-15 09:55:40|5738.91|5618.91|5736.45|5616.45|5739.71|5619.71|5735.9|5615.9|10
1655286950000|2022-06-15 09:55:50|5736.44|5616.44|5739.29|5619.29|5739.29|5619.29|5736.44|5616.44|9
1655286960000|2022-06-15 09:56:00|5739.47|5619.47|5740.14|5620.14|5741.04|5621.04|5739.33|5619.33|10
1655286970000|2022-06-15 09:56:10|5740.16|5620.16|5739.18|5619.18|5740.16|5620.16|5739.14|5619.14|10
1655286980000|2022-06-15 09:56:20|5738.88|5618.88|5731.57|5611.57|5738.88|5618.88|5731.57|5611.57|10
1655286990000|2022-06-15 09:56:30|5730.96|5610.96|5727.82|5607.82|5730.96|5610.96|5727.82|5607.82|10
1655287000000|2022-06-15 09:56:40|5726.91|5606.91|5718.81|5598.81|5726.91|5606.91|5718.42|5598.42|10
1655287010000|2022-06-15 09:56:50|5718.37|5598.37|5715.44|5595.44|5718.37|5598.37|5715.44|5595.44|10
1655287020000|2022-06-15 09:57:00|5715.13|5595.13|5714.84|5594.84|5715.51|5595.51|5714.6|5594.6|9
1655287030000|2022-06-15 09:57:10|5715.29|5595.29|5716.6|5596.6|5716.6|5596.6|5715.29|5595.29|10
1655287040000|2022-06-15 09:57:20|5716.84|5596.84|5714.88|5594.88|5717.74|5597.74|5714.88|5594.88|10
1655287050000|2022-06-15 09:57:30|5714.84|5594.84|5716.78|5596.78|5716.78|5596.78|5714.84|5594.84|10
1655287060000|2022-06-15 09:57:40|5716.67|5596.67|5718.2|5598.2|5718.2|5598.2|5716.51|5596.51|9
1655287070000|2022-06-15 09:57:50|5718.57|5598.57|5719.12|5599.12|5719.36|5599.36|5718.25|5598.25|10
1655287080000|2022-06-15 09:58:00|5719.1|5599.1|5717.06|5597.06|5719.1|5599.1|5716.46|5596.46|10
1655287090000|2022-06-15 09:58:10|5717.18|5597.18|5718.88|5598.88|5718.95|5598.95|5717.18|5597.18|10
1655287100000|2022-06-15 09:58:20|5719.07|5599.07|5719.79|5599.79|5719.79|5599.79|5717.77|5597.77|10
1655287110000|2022-06-15 09:58:30|5720.87|5600.87|5720.82|5600.82|5720.93|5600.93|5720.4|5600.4|9
1655287120000|2022-06-15 09:58:40|5720.14|5600.14|5719.62|5599.62|5720.14|5600.14|5718.36|5598.36|10
1655287130000|2022-06-15 09:58:50|5719.02|5599.02|5718.73|5598.73|5719.02|5599.02|5718.38|5598.38|10
1655287140000|2022-06-15 09:59:00|5718.58|5598.58|5717.39|5597.39|5718.58|5598.58|5717.39|5597.39|10
1655287150000|2022-06-15 09:59:10|5717.26|5597.26|5716.72|5596.72|5717.61|5597.61|5716.72|5596.72|10
1655287160000|2022-06-15 09:59:20|5716.83|5596.83|5721.78|5601.78|5721.88|5601.88|5716.83|5596.83|10
1655287170000|2022-06-15 09:59:30|5724.7|5604.7|5728.23|5608.23|5729.03|5609.03|5724.7|5604.7|10
1655287180000|2022-06-15 09:59:40|5728.01|5608.01|5726.82|5606.82|5728.01|5608.01|5726.05|5606.05|10
1655287190000|2022-06-15 09:59:50|5726.07|5606.07|5726.44|5606.44|5726.44|5606.44|5725.3|5605.3|9
1655287200000|2022-06-15 10:00:00|5726.53|5606.53|5728.28|5608.28|5728.57|5608.57|5726.53|5606.53|10
1655287210000|2022-06-15 10:00:10|5728.58|5608.58|5727.99|5607.99|5728.58|5608.58|5727.25|5607.25|10
1655287220000|2022-06-15 10:00:20|5728.32|5608.32|5739.93|5619.93|5739.93|5619.93|5728.32|5608.32|10
1655287230000|2022-06-15 10:00:30|5741.01|5621.01|5741.41|5621.41|5742.38|5622.38|5741.01|5621.01|10
1655287240000|2022-06-15 10:00:40|5741.2|5621.2|5742.46|5622.46|5742.82|5622.82|5741.2|5621.2|10
1655287250000|2022-06-15 10:00:50|5742.62|5622.62|5744.18|5624.18|5744.79|5624.79|5742.62|5622.62|10
1655287260000|2022-06-15 10:01:00|5744.28|5624.28|5747.2|5627.2|5747.2|5627.2|5744.28|5624.28|10
1655287270000|2022-06-15 10:01:10|5747|5627|5745.12|5625.12|5747|5627|5744.52|5624.52|10
1655287280000|2022-06-15 10:01:20|5744.87|5624.87|5738.12|5618.12|5744.87|5624.87|5738.12|5618.12|10
1655287290000|2022-06-15 10:01:30|5737.35|5617.35|5733.84|5613.84|5737.47|5617.47|5733.84|5613.84|10
1655287300000|2022-06-15 10:01:40|5733.01|5613.01|5728.25|5608.25|5733.01|5613.01|5728.25|5608.25|10
1655287310000|2022-06-15 10:01:50|5728.24|5608.24|5725.68|5605.68|5728.34|5608.34|5725.66|5605.66|10
1655287320000|2022-06-15 10:02:00|5725.34|5605.34|5725.19|5605.19|5725.38|5605.38|5724.46|5604.46|10
1655287330000|2022-06-15 10:02:10|5725.36|5605.36|5725.71|5605.71|5725.71|5605.71|5724.58|5604.58|10
1655287340000|2022-06-15 10:02:20|5725.29|5605.29|5722.39|5602.39|5725.3|5605.3|5722.39|5602.39|10
1655287350000|2022-06-15 10:02:30|5722.16|5602.16|5719.82|5599.82|5722.16|5602.16|5719.64|5599.64|10
1655287360000|2022-06-15 10:02:40|5719.67|5599.67|5719.49|5599.49|5719.93|5599.93|5719.49|5599.49|9
1655287370000|2022-06-15 10:02:50|5719.03|5599.03|5718.67|5598.67|5719.03|5599.03|5718.07|5598.07|10
1655287380000|2022-06-15 10:03:00|5718.38|5598.38|5717.9|5597.9|5718.4|5598.4|5717.81|5597.81|10
1655287390000|2022-06-15 10:03:10|5717.71|5597.71|5716.92|5596.92|5717.71|5597.71|5716.65|5596.65|10
1655287400000|2022-06-15 10:03:20|5717.12|5597.12|5716.95|5596.95|5717.12|5597.12|5716.34|5596.34|9
1655287410000|2022-06-15 10:03:30|5716.69|5596.69|5716.54|5596.54|5716.86|5596.86|5716.21|5596.21|10
1655287420000|2022-06-15 10:03:40|5716.21|5596.21|5715.36|5595.36|5716.21|5596.21|5715.24|5595.24|10
1655287430000|2022-06-15 10:03:50|5715.25|5595.25|5715.38|5595.38|5716.35|5596.35|5715.03|5595.03|10
1655287440000|2022-06-15 10:04:00|5715.6|5595.6|5717.31|5597.31|5717.31|5597.31|5715.36|5595.36|10
1655287450000|2022-06-15 10:04:10|5717.17|5597.17|5714.38|5594.38|5717.17|5597.17|5714.38|5594.38|9
1655287460000|2022-06-15 10:04:20|5714.29|5594.29|5714.75|5594.75|5714.85|5594.85|5714.14|5594.14|10
1655287470000|2022-06-15 10:04:30|5714.58|5594.58|5713.78|5593.78|5714.75|5594.75|5713.58|5593.58|10
1655287480000|2022-06-15 10:04:40|5713.71|5593.71|5713.22|5593.22|5713.81|5593.81|5713.22|5593.22|10
1655287490000|2022-06-15 10:04:50|5713.16|5593.16|5713.53|5593.53|5713.53|5593.53|5712.78|5592.78|10
1655287500000|2022-06-15 10:05:00|5713.99|5593.99|5713.5|5593.5|5713.99|5593.99|5713.43|5593.43|9
1655287510000|2022-06-15 10:05:10|5713.35|5593.35|5716.22|5596.22|5716.6|5596.6|5713.35|5593.35|10
1655287520000|2022-06-15 10:05:20|5717.36|5597.36|5721.65|5601.65|5721.65|5601.65|5717.36|5597.36|10
1655287530000|2022-06-15 10:05:30|5721.43|5601.43|5721.72|5601.72|5722.07|5602.07|5720.95|5600.95|10
1655287540000|2022-06-15 10:05:40|5721.85|5601.85|5723.96|5603.96|5723.96|5603.96|5721.85|5601.85|10
1655287550000|2022-06-15 10:05:50|5724.19|5604.19|5728.99|5608.99|5728.99|5608.99|5724.19|5604.19|10
1655287560000|2022-06-15 10:06:00|5728.95|5608.95|5729.92|5609.92|5729.92|5609.92|5728.65|5608.65|10
1655287570000|2022-06-15 10:06:10|5730.07|5610.07|5731.18|5611.18|5731.74|5611.74|5730.07|5610.07|9
1655287580000|2022-06-15 10:06:20|5731.48|5611.48|5732.88|5612.88|5732.88|5612.88|5731.44|5611.44|10
1655287590000|2022-06-15 10:06:30|5732.9|5612.9|5732.32|5612.32|5733.36|5613.36|5732.32|5612.32|10
1655287600000|2022-06-15 10:06:40|5732.27|5612.27|5732.87|5612.87|5733.05|5613.05|5732.27|5612.27|10
1655287610000|2022-06-15 10:06:50|5732.98|5612.98|5735.94|5615.94|5735.94|5615.94|5732.98|5612.98|10
1655287620000|2022-06-15 10:07:00|5736.6|5616.6|5740.28|5620.28|5740.86|5620.86|5736.6|5616.6|10
1655287630000|2022-06-15 10:07:10|5741.85|5621.85|5742.13|5622.13|5742.51|5622.51|5741.72|5621.72|10
1655287640000|2022-06-15 10:07:20|5742.74|5622.74|5740.38|5620.38|5743.49|5623.49|5740.38|5620.38|10
1655287650000|2022-06-15 10:07:30|5740.43|5620.43|5735.03|5615.03|5740.43|5620.43|5735.03|5615.03|10
1655287660000|2022-06-15 10:07:40|5735.06|5615.06|5733.29|5613.29|5735.06|5615.06|5731.85|5611.85|10
1655287670000|2022-06-15 10:07:50|5733.4|5613.4|5734.58|5614.58|5734.74|5614.74|5733.4|5613.4|10
1655287680000|2022-06-15 10:08:00|5734.7|5614.7|5733.3|5613.3|5734.7|5614.7|5733.26|5613.26|10
1655287690000|2022-06-15 10:08:10|5732.81|5612.81|5727.48|5607.48|5732.81|5612.81|5727.48|5607.48|10
1655287700000|2022-06-15 10:08:20|5727.77|5607.77|5727.95|5607.95|5728.59|5608.59|5727.77|5607.77|10
1655287710000|2022-06-15 10:08:30|5728.05|5608.05|5726.83|5606.83|5728.05|5608.05|5726.83|5606.83|10
1655287720000|2022-06-15 10:08:40|5726.98|5606.98|5723.57|5603.57|5726.98|5606.98|5723.57|5603.57|10
1655287730000|2022-06-15 10:08:50|5723.33|5603.33|5724.26|5604.26|5724.26|5604.26|5723.33|5603.33|10
1655287740000|2022-06-15 10:09:00|5723.7|5603.7|5725.59|5605.59|5725.61|5605.61|5723.54|5603.54|10
1655287750000|2022-06-15 10:09:10|5726.13|5606.13|5727.57|5607.57|5727.57|5607.57|5726.13|5606.13|10
1655287760000|2022-06-15 10:09:20|5727.03|5607.03|5727.05|5607.05|5727.61|5607.61|5726.89|5606.89|10
1655287770000|2022-06-15 10:09:30|5726.99|5606.99|5725.79|5605.79|5726.99|5606.99|5725.34|5605.34|10
1655287780000|2022-06-15 10:09:40|5725.44|5605.44|5724.06|5604.06|5725.44|5605.44|5723.79|5603.79|10
1655287790000|2022-06-15 10:09:50|5723.93|5603.93|5719.96|5599.96|5723.93|5603.93|5719.96|5599.96|10
1655287800000|2022-06-15 10:10:00|5720.69|5600.69|5718.04|5598.04|5721.18|5601.18|5717.93|5597.93|10
1655287810000|2022-06-15 10:10:10|5717.87|5597.87|5718.04|5598.04|5718.74|5598.74|5717.64|5597.64|10
1655287820000|2022-06-15 10:10:20|5718.1|5598.1|5718.33|5598.33|5718.33|5598.33|5717.64|5597.64|10
1655287830000|2022-06-15 10:10:30|5718.25|5598.25|5716.6|5596.6|5718.25|5598.25|5716.6|5596.6|9
1655287840000|2022-06-15 10:10:40|5716.2|5596.2|5714.51|5594.51|5716.2|5596.2|5714.5|5594.5|10
1655287850000|2022-06-15 10:10:50|5714.42|5594.42|5714.94|5594.94|5714.94|5594.94|5713.79|5593.79|9
1655287860000|2022-06-15 10:11:00|5714.86|5594.86|5714.38|5594.38|5714.86|5594.86|5714.1|5594.1|10
1655287870000|2022-06-15 10:11:10|5713.98|5593.98|5713.67|5593.67|5714.1|5594.1|5713.32|5593.32|10
1655287880000|2022-06-15 10:11:20|5712.8|5592.8|5714.52|5594.52|5714.52|5594.52|5712.8|5592.8|10
1655287890000|2022-06-15 10:11:30|5713.94|5593.94|5713.94|5593.94|5714.04|5594.04|5713.69|5593.69|9
1655287900000|2022-06-15 10:11:40|5714.06|5594.06|5713.26|5593.26|5714.06|5594.06|5713.18|5593.18|10
1655287910000|2022-06-15 10:11:50|5714.21|5594.21|5715.42|5595.42|5716.16|5596.16|5714.21|5594.21|10
1655287920000|2022-06-15 10:12:00|5715.49|5595.49|5718.51|5598.51|5718.51|5598.51|5715.49|5595.49|10
1655287930000|2022-06-15 10:12:10|5718.65|5598.65|5718.6|5598.6|5719.2|5599.2|5718.6|5598.6|10
1655287940000|2022-06-15 10:12:20|5718.26|5598.26|5718.65|5598.65|5718.79|5598.79|5717.89|5597.89|10
1655287950000|2022-06-15 10:12:30|5718.47|5598.47|5719.23|5599.23|5719.28|5599.28|5718.41|5598.41|9
1655287960000|2022-06-15 10:12:40|5719.74|5599.74|5722.88|5602.88|5722.88|5602.88|5719.74|5599.74|10
1655287970000|2022-06-15 10:12:50|5722.77|5602.77|5727.28|5607.28|5727.28|5607.28|5722.77|5602.77|10
1655287980000|2022-06-15 10:13:00|5727.34|5607.34|5727.09|5607.09|5728.91|5608.91|5727.09|5607.09|10
1655287990000|2022-06-15 10:13:10|5727.17|5607.17|5725.81|5605.81|5727.17|5607.17|5725.01|5605.01|10
1655288000000|2022-06-15 10:13:20|5725.93|5605.93|5724.36|5604.36|5725.93|5605.93|5724.36|5604.36|10
1655288010000|2022-06-15 10:13:30|5724.5|5604.5|5721.76|5601.76|5724.5|5604.5|5721.76|5601.76|9
1655288020000|2022-06-15 10:13:40|5721|5601|5720.13|5600.13|5721|5601|5720.13|5600.13|10
1655288030000|2022-06-15 10:13:50|5720.09|5600.09|5720.74|5600.74|5720.74|5600.74|5719.79|5599.79|10
1655288040000|2022-06-15 10:14:00|5720.7|5600.7|5722.11|5602.11|5722.11|5602.11|5720.53|5600.53|10
1655288050000|2022-06-15 10:14:10|5721.61|5601.61|5722.81|5602.81|5722.81|5602.81|5721.56|5601.56|9
1655288060000|2022-06-15 10:14:20|5722.77|5602.77|5722.11|5602.11|5722.77|5602.77|5722.03|5602.03|10
1655288070000|2022-06-15 10:14:30|5722.23|5602.23|5722.39|5602.39|5722.39|5602.39|5721.98|5601.98|10
1655288080000|2022-06-15 10:14:40|5722.67|5602.67|5719.81|5599.81|5722.67|5602.67|5719.81|5599.81|10
1655288090000|2022-06-15 10:14:50|5718.43|5598.43|5719.05|5599.05|5719.05|5599.05|5717.7|5597.7|10
1655288100000|2022-06-15 10:15:00|5719.74|5599.74|5725.12|5605.12|5725.57|5605.57|5719.74|5599.74|10
1655288110000|2022-06-15 10:15:10|5725.39|5605.39|5729.45|5609.45|5729.45|5609.45|5725.39|5605.39|10
1655288120000|2022-06-15 10:15:20|5729.99|5609.99|5731.28|5611.28|5731.28|5611.28|5729.3|5609.3|10
1655288130000|2022-06-15 10:15:30|5732.15|5612.15|5732.51|5612.51|5733.08|5613.08|5731.75|5611.75|10
1655288140000|2022-06-15 10:15:40|5731.79|5611.79|5730.23|5610.23|5731.79|5611.79|5728.9|5608.9|10
1655288150000|2022-06-15 10:15:50|5730.63|5610.63|5733.08|5613.08|5733.39|5613.39|5730.63|5610.63|10
1655288160000|2022-06-15 10:16:00|5734.28|5614.28|5733.76|5613.76|5735.73|5615.73|5733.76|5613.76|10
1655288170000|2022-06-15 10:16:10|5733.77|5613.77|5734.02|5614.02|5734.15|5614.15|5733.64|5613.64|10
1655288180000|2022-06-15 10:16:20|5734.13|5614.13|5735.24|5615.24|5735.24|5615.24|5734.13|5614.13|10
1655288190000|2022-06-15 10:16:30|5734.95|5614.95|5737.67|5617.67|5737.67|5617.67|5734.95|5614.95|10
1655288200000|2022-06-15 10:16:40|5737.47|5617.47|5738.53|5618.53|5739.47|5619.47|5737.47|5617.47|10
1655288210000|2022-06-15 10:16:50|5738.26|5618.26|5740.12|5620.12|5740.12|5620.12|5738.26|5618.26|10
1655288220000|2022-06-15 10:17:00|5740.66|5620.66|5740.63|5620.63|5741.18|5621.18|5740.25|5620.25|10
1655288230000|2022-06-15 10:17:10|5740.8|5620.8|5740.59|5620.59|5740.82|5620.82|5740.32|5620.32|10
1655288240000|2022-06-15 10:17:20|5740.69|5620.69|5745.89|5625.89|5745.89|5625.89|5740.63|5620.63|10
1655288250000|2022-06-15 10:17:30|5745.91|5625.91|5747.62|5627.62|5747.62|5627.62|5745.91|5625.91|10
1655288260000|2022-06-15 10:17:40|5747.45|5627.45|5747.45|5627.45|5747.61|5627.61|5746.4|5626.4|10
1655288270000|2022-06-15 10:17:50|5747.91|5627.91|5752.69|5632.69|5752.69|5632.69|5747.91|5627.91|10
1655288280000|2022-06-15 10:18:00|5754.5|5634.5|5776.79|5656.79|5776.79|5656.79|5754.5|5634.5|10
1655288290000|2022-06-15 10:18:10|5775.21|5655.21|5788.91|5668.91|5791.39|5671.39|5775.21|5655.21|10
1655288300000|2022-06-15 10:18:20|5788.62|5668.62|5788.8|5668.8|5791.37|5671.37|5787.8|5667.8|10
1655288310000|2022-06-15 10:18:30|5789.57|5669.57|5790.67|5670.67|5790.67|5670.67|5785.89|5665.89|10
1655288320000|2022-06-15 10:18:40|5790.43|5670.43|5805.4|5685.4|5805.4|5685.4|5790.43|5670.43|10
1655288330000|2022-06-15 10:18:50|5805.92|5685.92|5815.98|5695.98|5815.98|5695.98|5805.76|5685.76|10
1655288340000|2022-06-15 10:19:00|5817.96|5697.96|5827.29|5707.29|5827.35|5707.35|5817.96|5697.96|10
1655288350000|2022-06-15 10:19:10|5827.07|5707.07|5834.13|5714.13|5834.13|5714.13|5827.07|5707.07|10
1655288360000|2022-06-15 10:19:20|5836.51|5716.51|5845.6|5725.6|5846.17|5726.17|5836.51|5716.51|10
1655288370000|2022-06-15 10:19:30|5846.9|5726.9|5857.49|5737.49|5857.49|5737.49|5846.9|5726.9|10
1655288380000|2022-06-15 10:19:40|5859.28|5739.28|5883.94|5763.94|5883.94|5763.94|5859.28|5739.28|10
1655288390000|2022-06-15 10:19:50|5883.95|5763.95|5882.98|5762.98|5884.49|5764.49|5882.98|5762.98|10
1655288400000|2022-06-15 10:20:00|5883.43|5763.43|5877.18|5757.18|5883.43|5763.43|5876.04|5756.04|10
1655288410000|2022-06-15 10:20:10|5875.54|5755.54|5876.64|5756.64|5877.64|5757.64|5874.78|5754.78|10
1655288420000|2022-06-15 10:20:20|5880.15|5760.15|5886.98|5766.98|5889|5769|5880.15|5760.15|10
1655288430000|2022-06-15 10:20:30|5887.1|5767.1|5883.95|5763.95|5887.1|5767.1|5883.02|5763.02|10
1655288440000|2022-06-15 10:20:40|5883.82|5763.82|5890.1|5770.1|5890.1|5770.1|5882.7|5762.7|10
1655288450000|2022-06-15 10:20:50|5891.57|5771.57|5888.63|5768.63|5892.79|5772.79|5888.63|5768.63|10
1655288460000|2022-06-15 10:21:00|5887.95|5767.95|5868.16|5748.16|5887.95|5767.95|5868.16|5748.16|10
1655288470000|2022-06-15 10:21:10|5867.3|5747.3|5859.95|5739.95|5867.3|5747.3|5859.95|5739.95|10
1655288480000|2022-06-15 10:21:20|5860.07|5740.07|5847.83|5727.83|5860.07|5740.07|5847.83|5727.83|10
1655288490000|2022-06-15 10:21:30|5847.05|5727.05|5844.03|5724.03|5847.05|5727.05|5843.01|5723.01|10
1655288500000|2022-06-15 10:21:40|5843.53|5723.53|5848.63|5728.63|5849.25|5729.25|5843.53|5723.53|10
1655288510000|2022-06-15 10:21:50|5847.88|5727.88|5837.28|5717.28|5847.88|5727.88|5837.28|5717.28|10
1655288520000|2022-06-15 10:22:00|5836.65|5716.65|5831.24|5711.24|5836.65|5716.65|5829.35|5709.35|10
1655288530000|2022-06-15 10:22:10|5832.1|5712.1|5831.68|5711.68|5834.29|5714.29|5831.68|5711.68|10
1655288540000|2022-06-15 10:22:20|5831.4|5711.4|5827.73|5707.73|5831.4|5711.4|5826.94|5706.94|10
1655288550000|2022-06-15 10:22:30|5827.45|5707.45|5825.81|5705.81|5828.22|5708.22|5825.4|5705.4|10
1655288560000|2022-06-15 10:22:40|5826.1|5706.1|5828.65|5708.65|5829.16|5709.16|5826.1|5706.1|10
1655288570000|2022-06-15 10:22:50|5828.64|5708.64|5829.73|5709.73|5830.55|5710.55|5828.64|5708.64|9
1655288580000|2022-06-15 10:23:00|5830.1|5710.1|5824.5|5704.5|5830.41|5710.41|5824.4|5704.4|10
1655288590000|2022-06-15 10:23:10|5823.98|5703.98|5822.87|5702.87|5824.22|5704.22|5822.55|5702.55|10
1655288600000|2022-06-15 10:23:20|5822.8|5702.8|5821.66|5701.66|5822.8|5702.8|5821.01|5701.01|10
1655288610000|2022-06-15 10:23:30|5821.36|5701.36|5818.76|5698.76|5821.36|5701.36|5818.65|5698.65|10
1655288620000|2022-06-15 10:23:40|5819.11|5699.11|5817.02|5697.02|5819.11|5699.11|5817.02|5697.02|10
1655288630000|2022-06-15 10:23:50|5817.07|5697.07|5817.13|5697.13|5817.18|5697.18|5816.69|5696.69|10
1655288640000|2022-06-15 10:24:00|5816.78|5696.78|5816.76|5696.76|5817.61|5697.61|5816.56|5696.56|10
1655288650000|2022-06-15 10:24:10|5817.01|5697.01|5818.98|5698.98|5819.15|5699.15|5816.76|5696.76|10
1655288660000|2022-06-15 10:24:20|5818.86|5698.86|5820.57|5700.57|5820.57|5700.57|5818.86|5698.86|10
1655288670000|2022-06-15 10:24:30|5819.37|5699.37|5818.48|5698.48|5819.37|5699.37|5817.9|5697.9|10
1655288680000|2022-06-15 10:24:40|5818.36|5698.36|5814.34|5694.34|5818.36|5698.36|5814.34|5694.34|10
1655288690000|2022-06-15 10:24:50|5814.26|5694.26|5811.36|5691.36|5814.26|5694.26|5809.46|5689.46|10
1655288700000|2022-06-15 10:25:00|5811.57|5691.57|5807.43|5687.43|5811.57|5691.57|5807.43|5687.43|10
1655288710000|2022-06-15 10:25:10|5806.9|5686.9|5803.2|5683.2|5806.9|5686.9|5803.2|5683.2|10
1655288720000|2022-06-15 10:25:20|5803.55|5683.55|5798.1|5678.1|5803.55|5683.55|5797.31|5677.31|10
1655288730000|2022-06-15 10:25:30|5797.96|5677.96|5788.26|5668.26|5797.96|5677.96|5788.24|5668.24|10
1655288740000|2022-06-15 10:25:40|5788.15|5668.15|5790.01|5670.01|5790.01|5670.01|5788.09|5668.09|9
1655288750000|2022-06-15 10:25:50|5789.2|5669.2|5789.42|5669.42|5789.42|5669.42|5788.44|5668.44|10
1655288760000|2022-06-15 10:26:00|5789.94|5669.94|5795.38|5675.38|5796.71|5676.71|5789.94|5669.94|10
1655288770000|2022-06-15 10:26:10|5795.34|5675.34|5802.76|5682.76|5802.76|5682.76|5795.34|5675.34|10
1655288780000|2022-06-15 10:26:20|5803.88|5683.88|5804.42|5684.42|5806.06|5686.06|5803.88|5683.88|10
1655288790000|2022-06-15 10:26:30|5804.32|5684.32|5803.58|5683.58|5804.98|5684.98|5802.77|5682.77|10
1655288800000|2022-06-15 10:26:40|5803.38|5683.38|5804.33|5684.33|5804.9|5684.9|5802.13|5682.13|10
1655288810000|2022-06-15 10:26:50|5804.21|5684.21|5807.84|5687.84|5807.86|5687.86|5804.21|5684.21|10
1655288820000|2022-06-15 10:27:00|5807.67|5687.67|5815.88|5695.88|5815.88|5695.88|5807.67|5687.67|10
1655288830000|2022-06-15 10:27:10|5816.31|5696.31|5811.78|5691.78|5816.86|5696.86|5811.78|5691.78|10
1655288840000|2022-06-15 10:27:20|5811.33|5691.33|5810.46|5690.46|5811.33|5691.33|5810.46|5690.46|10
1655288850000|2022-06-15 10:27:30|5810.23|5690.23|5809.2|5689.2|5810.38|5690.38|5808.75|5688.75|10
1655288860000|2022-06-15 10:27:40|5809.17|5689.17|5810.57|5690.57|5810.59|5690.59|5809.06|5689.06|10
1655288870000|2022-06-15 10:27:50|5810.68|5690.68|5809.64|5689.64|5810.75|5690.75|5809.64|5689.64|10
1655288880000|2022-06-15 10:28:00|5809.8|5689.8|5821.9|5701.9|5824.37|5704.37|5809.8|5689.8|10
1655288890000|2022-06-15 10:28:10|5822.88|5702.88|5828.68|5708.68|5828.68|5708.68|5822.88|5702.88|10
1655288900000|2022-06-15 10:28:20|5829.16|5709.16|5836.98|5716.98|5836.98|5716.98|5829.16|5709.16|10
1655288910000|2022-06-15 10:28:30|5837.79|5717.79|5837.03|5717.03|5837.92|5717.92|5837.03|5717.03|10
1655288920000|2022-06-15 10:28:40|5836.94|5716.94|5835.15|5715.15|5837.28|5717.28|5835.15|5715.15|10
1655288930000|2022-06-15 10:28:50|5835.16|5715.16|5834.07|5714.07|5835.16|5715.16|5834.04|5714.04|10
1655288940000|2022-06-15 10:29:00|5832.84|5712.84|5829.62|5709.62|5832.84|5712.84|5829.62|5709.62|10
1655288950000|2022-06-15 10:29:10|5829.45|5709.45|5829.71|5709.71|5829.71|5709.71|5827.84|5707.84|10
1655288960000|2022-06-15 10:29:20|5829.82|5709.82|5830.22|5710.22|5832.19|5712.19|5829.82|5709.82|10
1655288970000|2022-06-15 10:29:30|5830.25|5710.25|5824.93|5704.93|5830.25|5710.25|5824.4|5704.4|10
1655288980000|2022-06-15 10:29:40|5825.4|5705.4|5823.19|5703.19|5825.78|5705.78|5823.19|5703.19|9
1655288990000|2022-06-15 10:29:50|5822.63|5702.63|5822.28|5702.28|5822.63|5702.63|5822.19|5702.19|10
1655289000000|2022-06-15 10:30:00|5822.42|5702.42|5820.88|5700.88|5822.42|5702.42|5820.88|5700.88|10
1655289010000|2022-06-15 10:30:10|5819.86|5699.86|5815.07|5695.07|5819.91|5699.91|5815.06|5695.06|10
1655289020000|2022-06-15 10:30:20|5815.37|5695.37|5816.91|5696.91|5816.91|5696.91|5815.37|5695.37|10
1655289030000|2022-06-15 10:30:30|5816.97|5696.97|5818.8|5698.8|5819.33|5699.33|5816.75|5696.75|9
1655289040000|2022-06-15 10:30:40|5819.51|5699.51|5828.32|5708.32|5828.32|5708.32|5819.51|5699.51|10
1655289050000|2022-06-15 10:30:50|5828.26|5708.26|5834.87|5714.87|5834.87|5714.87|5828.26|5708.26|10
1655289060000|2022-06-15 10:31:00|5835.43|5715.43|5835.41|5715.41|5837.94|5717.94|5835.41|5715.41|10
1655289070000|2022-06-15 10:31:10|5835.87|5715.87|5836.82|5716.82|5836.82|5716.82|5835.07|5715.07|10
1655289080000|2022-06-15 10:31:20|5836.91|5716.91|5838.08|5718.08|5838.28|5718.28|5836.91|5716.91|9
1655289090000|2022-06-15 10:31:30|5838.03|5718.03|5849.4|5729.4|5849.4|5729.4|5837.72|5717.72|10
1655289100000|2022-06-15 10:31:40|5849.53|5729.53|5849.54|5729.54|5851.23|5731.23|5849.49|5729.49|10
1655289110000|2022-06-15 10:31:50|5849.16|5729.16|5844.62|5724.62|5849.16|5729.16|5844.62|5724.62|10
1655289120000|2022-06-15 10:32:00|5843.93|5723.93|5845.64|5725.64|5845.64|5725.64|5843.33|5723.33|10
1655289130000|2022-06-15 10:32:10|5845.9|5725.9|5850.32|5730.32|5850.32|5730.32|5845.9|5725.9|10
1655289140000|2022-06-15 10:32:20|5850.84|5730.84|5855.07|5735.07|5855.07|5735.07|5850.84|5730.84|10
1655289150000|2022-06-15 10:32:30|5857.02|5737.02|5858.13|5738.13|5859.64|5739.64|5857.02|5737.02|10
1655289160000|2022-06-15 10:32:40|5857.82|5737.82|5854.58|5734.58|5857.83|5737.83|5854.58|5734.58|10
1655289170000|2022-06-15 10:32:50|5853.97|5733.97|5854.5|5734.5|5854.5|5734.5|5853.25|5733.25|10
1655289180000|2022-06-15 10:33:00|5854.69|5734.69|5855.97|5735.97|5855.97|5735.97|5854.41|5734.41|10
1655289190000|2022-06-15 10:33:10|5856.04|5736.04|5853.48|5733.48|5856.04|5736.04|5853.48|5733.48|10
1655289200000|2022-06-15 10:33:20|5851.81|5731.81|5849.06|5729.06|5851.81|5731.81|5848.15|5728.15|10
1655289210000|2022-06-15 10:33:30|5848.68|5728.68|5853.04|5733.04|5853.04|5733.04|5848.68|5728.68|10
1655289220000|2022-06-15 10:33:40|5854.16|5734.16|5862.4|5742.4|5862.4|5742.4|5854.16|5734.16|10
1655289230000|2022-06-15 10:33:50|5862.28|5742.28|5865.84|5745.84|5865.84|5745.84|5862.28|5742.28|10
1655289240000|2022-06-15 10:34:00|5865.87|5745.87|5862.45|5742.45|5865.87|5745.87|5862.19|5742.19|10
1655289250000|2022-06-15 10:34:10|5862.63|5742.63|5862.64|5742.64|5863.85|5743.85|5862.57|5742.57|10
1655289260000|2022-06-15 10:34:20|5863|5743|5857.02|5737.02|5863|5743|5857.02|5737.02|10
1655289270000|2022-06-15 10:34:30|5857.18|5737.18|5855.84|5735.84|5857.18|5737.18|5855.84|5735.84|10
1655289280000|2022-06-15 10:34:40|5855.59|5735.59|5857.44|5737.44|5857.67|5737.67|5854.86|5734.86|10
1655289290000|2022-06-15 10:34:50|5857.12|5737.12|5854.11|5734.11|5857.12|5737.12|5854.11|5734.11|10
1655289300000|2022-06-15 10:35:00|5853.59|5733.59|5852.79|5732.79|5853.82|5733.82|5852.14|5732.14|10
1655289310000|2022-06-15 10:35:10|5853.06|5733.06|5853.19|5733.19|5853.23|5733.23|5852.19|5732.19|10
1655289320000|2022-06-15 10:35:20|5853.66|5733.66|5856.37|5736.37|5856.4|5736.4|5853.66|5733.66|10
1655289330000|2022-06-15 10:35:30|5857.13|5737.13|5857.18|5737.18|5857.65|5737.65|5856.92|5736.92|10
1655289340000|2022-06-15 10:35:40|5857.34|5737.34|5859.44|5739.44|5859.44|5739.44|5857.34|5737.34|10
1655289350000|2022-06-15 10:35:50|5859.51|5739.51|5863.47|5743.47|5863.48|5743.48|5859.43|5739.43|10
1655289360000|2022-06-15 10:36:00|5864.03|5744.03|5869.13|5749.13|5869.13|5749.13|5863.94|5743.94|10
1655289370000|2022-06-15 10:36:10|5869.99|5749.99|5872.36|5752.36|5872.36|5752.36|5869.99|5749.99|9
1655289380000|2022-06-15 10:36:20|5872.35|5752.35|5872.7|5752.7|5873.67|5753.67|5872.28|5752.28|10
1655289390000|2022-06-15 10:36:30|5872.6|5752.6|5873.85|5753.85|5873.85|5753.85|5872.27|5752.27|10
1655289400000|2022-06-15 10:36:40|5874.93|5754.93|5880.02|5760.02|5880.23|5760.23|5874.93|5754.93|10
1655289410000|2022-06-15 10:36:50|5879.57|5759.57|5881.37|5761.37|5881.95|5761.95|5879.07|5759.07|10
1655289420000|2022-06-15 10:37:00|5881.38|5761.38|5878.36|5758.36|5881.38|5761.38|5877.92|5757.92|10
1655289430000|2022-06-15 10:37:10|5877.38|5757.38|5874.89|5754.89|5878.53|5758.53|5874.89|5754.89|10
1655289440000|2022-06-15 10:37:20|5875.31|5755.31|5871.18|5751.18|5875.31|5755.31|5870.93|5750.93|10
1655289450000|2022-06-15 10:37:30|5870.94|5750.94|5874.39|5754.39|5874.39|5754.39|5870.77|5750.77|10
1655289460000|2022-06-15 10:37:40|5875.42|5755.42|5879.35|5759.35|5879.35|5759.35|5875.42|5755.42|10
1655289470000|2022-06-15 10:37:50|5879.22|5759.22|5879.11|5759.11|5879.66|5759.66|5878.73|5758.73|9
1655289480000|2022-06-15 10:38:00|5879.16|5759.16|5879.68|5759.68|5879.68|5759.68|5878.87|5758.87|10
1655289490000|2022-06-15 10:38:10|5879.64|5759.64|5880.22|5760.22|5880.88|5760.88|5878.95|5758.95|10
1655289500000|2022-06-15 10:38:20|5880.69|5760.69|5878.46|5758.46|5880.69|5760.69|5878.46|5758.46|10
1655289510000|2022-06-15 10:38:30|5877.94|5757.94|5876.67|5756.67|5878.05|5758.05|5876.67|5756.67|10
1655289520000|2022-06-15 10:38:40|5876.77|5756.77|5877.79|5757.79|5877.79|5757.79|5876.56|5756.56|10
1655289530000|2022-06-15 10:38:50|5877.54|5757.54|5875.44|5755.44|5877.54|5757.54|5875.44|5755.44|10
1655289540000|2022-06-15 10:39:00|5875.38|5755.38|5873.57|5753.57|5875.85|5755.85|5873.46|5753.46|10
1655289550000|2022-06-15 10:39:10|5872.55|5752.55|5870.63|5750.63|5872.56|5752.56|5870.63|5750.63|10
1655289560000|2022-06-15 10:39:20|5870.45|5750.45|5868.53|5748.53|5870.45|5750.45|5868.13|5748.13|10
1655289570000|2022-06-15 10:39:30|5868.68|5748.68|5868.84|5748.84|5869.15|5749.15|5868.05|5748.05|10
1655289580000|2022-06-15 10:39:40|5868.67|5748.67|5866.26|5746.26|5868.67|5748.67|5866.16|5746.16|10
1655289590000|2022-06-15 10:39:50|5866.15|5746.15|5865.29|5745.29|5866.15|5746.15|5865.29|5745.29|10
1655289600000|2022-06-15 10:40:00|5864.69|5744.69|5864.49|5744.49|5866.08|5746.08|5864.49|5744.49|10
1655289610000|2022-06-15 10:40:10|5864.2|5744.2|5862.96|5742.96|5864.2|5744.2|5862.39|5742.39|10
1655289620000|2022-06-15 10:40:20|5862.68|5742.68|5859.39|5739.39|5862.68|5742.68|5859.39|5739.39|10
1655289630000|2022-06-15 10:40:30|5858.93|5738.93|5859.52|5739.52|5860.12|5740.12|5858.9|5738.9|10
1655289640000|2022-06-15 10:40:40|5859.47|5739.47|5858.95|5738.95|5859.47|5739.47|5858.27|5738.27|10
1655289650000|2022-06-15 10:40:50|5859.04|5739.04|5860.04|5740.04|5860.04|5740.04|5858.9|5738.9|10
1655289660000|2022-06-15 10:41:00|5860.37|5740.37|5864.5|5744.5|5864.92|5744.92|5860.37|5740.37|10
1655289670000|2022-06-15 10:41:10|5864.86|5744.86|5865.51|5745.51|5865.52|5745.52|5864.33|5744.33|10
1655289680000|2022-06-15 10:41:20|5864.85|5744.85|5864.94|5744.94|5866.31|5746.31|5864.85|5744.85|10
1655289690000|2022-06-15 10:41:30|5864.98|5744.98|5865.08|5745.08|5865.59|5745.59|5864.78|5744.78|10
1655289700000|2022-06-15 10:41:40|5865.53|5745.53|5869.91|5749.91|5869.91|5749.91|5865.37|5745.37|10
1655289710000|2022-06-15 10:41:50|5870.64|5750.64|5875.75|5755.75|5875.75|5755.75|5870.64|5750.64|10
1655289720000|2022-06-15 10:42:00|5876.1|5756.1|5882.07|5762.07|5882.44|5762.44|5876.1|5756.1|10
1655289730000|2022-06-15 10:42:10|5882.48|5762.48|5879.95|5759.95|5882.48|5762.48|5879.95|5759.95|10
1655289740000|2022-06-15 10:42:20|5880.18|5760.18|5883.13|5763.13|5883.43|5763.43|5879.91|5759.91|10
1655289750000|2022-06-15 10:42:30|5883.28|5763.28|5884.72|5764.72|5884.83|5764.83|5883.28|5763.28|10
1655289760000|2022-06-15 10:42:40|5884.77|5764.77|5890.01|5770.01|5890.01|5770.01|5884.77|5764.77|10
1655289770000|2022-06-15 10:42:50|5889.79|5769.79|5893.15|5773.15|5893.15|5773.15|5889.79|5769.79|10
1655289780000|2022-06-15 10:43:00|5892.93|5772.93|5893.7|5773.7|5894.44|5774.44|5892.93|5772.93|10
1655289790000|2022-06-15 10:43:10|5892.91|5772.91|5892.23|5772.23|5893.05|5773.05|5892.23|5772.23|10
1655289800000|2022-06-15 10:43:20|5891.76|5771.76|5884|5764|5891.86|5771.86|5884|5764|10
1655289810000|2022-06-15 10:43:30|5883.8|5763.8|5882.34|5762.34|5883.8|5763.8|5881.72|5761.72|10
1655289820000|2022-06-15 10:43:40|5882.81|5762.81|5881.86|5761.86|5883.41|5763.41|5881.8|5761.8|10
1655289830000|2022-06-15 10:43:50|5882.24|5762.24|5888.21|5768.21|5888.21|5768.21|5882.24|5762.24|10
1655289840000|2022-06-15 10:44:00|5886.79|5766.79|5889.29|5769.29|5889.29|5769.29|5886.79|5766.79|10
1655289850000|2022-06-15 10:44:10|5889.12|5769.12|5891.09|5771.09|5891.09|5771.09|5889.12|5769.12|10
1655289860000|2022-06-15 10:44:20|5891.51|5771.51|5890.63|5770.63|5891.57|5771.57|5890.63|5770.63|10
1655289870000|2022-06-15 10:44:30|5890.5|5770.5|5892.61|5772.61|5892.61|5772.61|5890.5|5770.5|9
1655289880000|2022-06-15 10:44:40|5892.04|5772.04|5892.58|5772.58|5892.58|5772.58|5891.5|5771.5|10
1655289890000|2022-06-15 10:44:50|5892.64|5772.64|5891.52|5771.52|5892.64|5772.64|5891.52|5771.52|9
1655289900000|2022-06-15 10:45:00|5891.04|5771.04|5886.29|5766.29|5891.04|5771.04|5886.29|5766.29|10
1655289910000|2022-06-15 10:45:10|5886.08|5766.08|5882.89|5762.89|5886.08|5766.08|5882.89|5762.89|9
1655289920000|2022-06-15 10:45:20|5882.86|5762.86|5886.22|5766.22|5886.22|5766.22|5882.86|5762.86|10
1655289930000|2022-06-15 10:45:30|5886.32|5766.32|5892.19|5772.19|5892.19|5772.19|5886.32|5766.32|10
1655289940000|2022-06-15 10:45:40|5893.2|5773.2|5891.98|5771.98|5893.22|5773.22|5891.98|5771.98|10
1655289950000|2022-06-15 10:45:50|5892.54|5772.54|5892.01|5772.01|5892.54|5772.54|5890.73|5770.73|10
1655289960000|2022-06-15 10:46:00|5892.26|5772.26|5894|5774|5894|5774|5891.99|5771.99|9
1655289970000|2022-06-15 10:46:10|5894.01|5774.01|5895.07|5775.07|5895.73|5775.73|5893.97|5773.97|10
1655289980000|2022-06-15 10:46:20|5895.28|5775.28|5894.19|5774.19|5895.28|5775.28|5894.17|5774.17|10
1655289990000|2022-06-15 10:46:30|5894.05|5774.05|5890.28|5770.28|5894.12|5774.12|5890.28|5770.28|10
1655290000000|2022-06-15 10:46:40|5889.97|5769.97|5886.24|5766.24|5889.97|5769.97|5886.24|5766.24|10
1655290010000|2022-06-15 10:46:50|5886.14|5766.14|5883.5|5763.5|5886.14|5766.14|5883.5|5763.5|10
1655290020000|2022-06-15 10:47:00|5883.37|5763.37|5879.43|5759.43|5883.37|5763.37|5879.43|5759.43|10
1655290030000|2022-06-15 10:47:10|5878.66|5758.66|5875.12|5755.12|5878.66|5758.66|5875.09|5755.09|10
1655290040000|2022-06-15 10:47:20|5874.84|5754.84|5873.89|5753.89|5874.97|5754.97|5873.89|5753.89|9
1655290050000|2022-06-15 10:47:30|5873.14|5753.14|5870.8|5750.8|5873.45|5753.45|5870.8|5750.8|9
1655290060000|2022-06-15 10:47:40|5870.11|5750.11|5868.03|5748.03|5870.11|5750.11|5868.03|5748.03|9
1655290070000|2022-06-15 10:47:50|5867.95|5747.95|5865.54|5745.54|5867.95|5747.95|5865.34|5745.34|10
1655290080000|2022-06-15 10:48:00|5865.29|5745.29|5863.87|5743.87|5865.32|5745.32|5863.87|5743.87|10
1655290090000|2022-06-15 10:48:10|5863.81|5743.81|5862.68|5742.68|5863.84|5743.84|5862.54|5742.54|10
1655290100000|2022-06-15 10:48:20|5862.47|5742.47|5861.43|5741.43|5862.56|5742.56|5861.43|5741.43|10
1655290110000|2022-06-15 10:48:30|5861.31|5741.31|5861.08|5741.08|5861.63|5741.63|5860.88|5740.88|10
1655290120000|2022-06-15 10:48:40|5860.79|5740.79|5857.88|5737.88|5860.86|5740.86|5857.88|5737.88|10
1655290130000|2022-06-15 10:48:50|5857.86|5737.86|5856.48|5736.48|5857.86|5737.86|5856.46|5736.46|10
1655290140000|2022-06-15 10:49:00|5856.76|5736.76|5856.36|5736.36|5856.76|5736.76|5855.84|5735.84|10
1655290150000|2022-06-15 10:49:10|5856.82|5736.82|5860.16|5740.16|5860.57|5740.57|5856.82|5736.82|10
1655290160000|2022-06-15 10:49:20|5859.21|5739.21|5860.22|5740.22|5860.35|5740.35|5858.66|5738.66|9
1655290170000|2022-06-15 10:49:30|5861.05|5741.05|5862.35|5742.35|5862.35|5742.35|5860.8|5740.8|10
1655290180000|2022-06-15 10:49:40|5862.63|5742.63|5865.34|5745.34|5865.34|5745.34|5862.23|5742.23|10
1655290190000|2022-06-15 10:49:50|5866.32|5746.32|5868.41|5748.41|5868.41|5748.41|5866.01|5746.01|10
1655290200000|2022-06-15 10:50:00|5869.25|5749.25|5868.73|5748.73|5869.93|5749.93|5868.6|5748.6|10
1655290210000|2022-06-15 10:50:10|5869.55|5749.55|5868.9|5748.9|5869.55|5749.55|5868.28|5748.28|10
1655290220000|2022-06-15 10:50:20|5868.85|5748.85|5869.59|5749.59|5869.59|5749.59|5867.9|5747.9|10
1655290230000|2022-06-15 10:50:30|5869.04|5749.04|5871.33|5751.33|5871.33|5751.33|5869.04|5749.04|10
1655290240000|2022-06-15 10:50:40|5871.61|5751.61|5873|5753|5873|5753|5871.61|5751.61|9
1655290250000|2022-06-15 10:50:50|5872.51|5752.51|5873.04|5753.04|5873.39|5753.39|5872.29|5752.29|9
1655290260000|2022-06-15 10:51:00|5872.99|5752.99|5874.14|5754.14|5874.14|5754.14|5872.83|5752.83|9
1655290270000|2022-06-15 10:51:10|5874.57|5754.57|5874.5|5754.5|5875.11|5755.11|5874.5|5754.5|10
1655290280000|2022-06-15 10:51:20|5874|5754|5871.69|5751.69|5874.2|5754.2|5871.69|5751.69|9
1655290290000|2022-06-15 10:51:30|5871.66|5751.66|5869.03|5749.03|5871.66|5751.66|5869.03|5749.03|9
1655290300000|2022-06-15 10:51:40|5869|5749|5867.02|5747.02|5869|5749|5866.54|5746.54|10
1655290310000|2022-06-15 10:51:50|5866.2|5746.2|5865.96|5745.96|5866.84|5746.84|5865.68|5745.68|10
1655290320000|2022-06-15 10:52:00|5866.43|5746.43|5866.49|5746.49|5867.31|5747.31|5865.89|5745.89|10
1655290330000|2022-06-15 10:52:10|5866.69|5746.69|5863.99|5743.99|5866.9|5746.9|5863.99|5743.99|8
1655290340000|2022-06-15 10:52:20|5862.99|5742.99|5859.99|5739.99|5862.99|5742.99|5859.99|5739.99|10
1655290350000|2022-06-15 10:52:30|5859.71|5739.71|5857.64|5737.64|5860.05|5740.05|5857.26|5737.26|9
1655290360000|2022-06-15 10:52:40|5857.56|5737.56|5858.29|5738.29|5858.29|5738.29|5857.46|5737.46|10
1655290370000|2022-06-15 10:52:50|5857.86|5737.86|5856.41|5736.41|5857.86|5737.86|5856.09|5736.09|10
1655290380000|2022-06-15 10:53:00|5856.48|5736.48|5854.49|5734.49|5857.16|5737.16|5854.49|5734.49|10
1655290390000|2022-06-15 10:53:10|5853.74|5733.74|5853.7|5733.7|5854.2|5734.2|5853.67|5733.67|9
1655290400000|2022-06-15 10:53:20|5853.27|5733.27|5851.07|5731.07|5853.71|5733.71|5851.07|5731.07|8
1655290410000|2022-06-15 10:53:30|5851.24|5731.24|5852.91|5732.91|5852.91|5732.91|5851.24|5731.24|10
1655290420000|2022-06-15 10:53:40|5852.69|5732.69|5852.67|5732.67|5852.69|5732.69|5852.18|5732.18|9
1655290430000|2022-06-15 10:53:50|5852.37|5732.37|5852.8|5732.8|5852.91|5732.91|5852.2|5732.2|10
1655290440000|2022-06-15 10:54:00|5852.5|5732.5|5853.02|5733.02|5853.37|5733.37|5852.5|5732.5|10
1655290450000|2022-06-15 10:54:10|5853.27|5733.27|5855.59|5735.59|5855.59|5735.59|5853.27|5733.27|9
1655290460000|2022-06-15 10:54:20|5855.22|5735.22|5856.92|5736.92|5856.94|5736.94|5855.22|5735.22|10
1655290470000|2022-06-15 10:54:30|5856.86|5736.86|5858.55|5738.55|5858.55|5738.55|5856.86|5736.86|10
1655290480000|2022-06-15 10:54:40|5858.45|5738.45|5858.63|5738.63|5858.83|5738.83|5858.31|5738.31|10
1655290490000|2022-06-15 10:54:50|5858.32|5738.32|5860.05|5740.05|5860.37|5740.37|5858.32|5738.32|10
1655290500000|2022-06-15 10:55:00|5859.96|5739.96|5861.08|5741.08|5861.08|5741.08|5859.89|5739.89|10
1655290510000|2022-06-15 10:55:10|5860.74|5740.74|5863.4|5743.4|5863.41|5743.41|5860.74|5740.74|10
1655290520000|2022-06-15 10:55:20|5864.23|5744.23|5865.79|5745.79|5865.79|5745.79|5864.11|5744.11|10
1655290530000|2022-06-15 10:55:30|5865.45|5745.45|5868.93|5748.93|5868.93|5748.93|5865.45|5745.45|9
1655290540000|2022-06-15 10:55:40|5868.84|5748.84|5869.2|5749.2|5869.49|5749.49|5868.65|5748.65|10
1655290550000|2022-06-15 10:55:50|5869.09|5749.09|5869.87|5749.87|5869.87|5749.87|5868.98|5748.98|10
1655290560000|2022-06-15 10:56:00|5870.14|5750.14|5870.41|5750.41|5870.41|5750.41|5869.97|5749.97|9
1655290570000|2022-06-15 10:56:10|5870.78|5750.78|5870.98|5750.98|5870.98|5750.98|5870.2|5750.2|10
1655290580000|2022-06-15 10:56:20|5871.72|5751.72|5873.41|5753.41|5873.45|5753.45|5871.69|5751.69|10
1655290590000|2022-06-15 10:56:30|5872.86|5752.86|5873.84|5753.84|5873.84|5753.84|5872.64|5752.64|10
1655290600000|2022-06-15 10:56:40|5873.75|5753.75|5873.61|5753.61|5874.63|5754.63|5873.61|5753.61|10
1655290610000|2022-06-15 10:56:50|5871.97|5751.97|5874.09|5754.09|5875.06|5755.06|5871.97|5751.97|10
1655290620000|2022-06-15 10:57:00|5874.31|5754.31|5873.85|5753.85|5874.88|5754.88|5873.85|5753.85|10
1655290630000|2022-06-15 10:57:10|5874.66|5754.66|5874.82|5754.82|5874.82|5754.82|5874.18|5754.18|10
1655290640000|2022-06-15 10:57:20|5874.79|5754.79|5876.16|5756.16|5876.78|5756.78|5874.79|5754.79|10
1655290650000|2022-06-15 10:57:30|5876.24|5756.24|5875.95|5755.95|5876.62|5756.62|5875.93|5755.93|10
1655290660000|2022-06-15 10:57:40|5875.89|5755.89|5875.75|5755.75|5876.33|5756.33|5875.75|5755.75|10
1655290670000|2022-06-15 10:57:50|5875.72|5755.72|5875.28|5755.28|5875.89|5755.89|5875.26|5755.26|10
1655290680000|2022-06-15 10:58:00|5874.99|5754.99|5873.28|5753.28|5874.99|5754.99|5873.28|5753.28|9
1655290690000|2022-06-15 10:58:10|5873.1|5753.1|5870.05|5750.05|5873.1|5753.1|5870.05|5750.05|10
1655290700000|2022-06-15 10:58:20|5869.7|5749.7|5868.14|5748.14|5869.85|5749.85|5868.14|5748.14|10
1655290710000|2022-06-15 10:58:30|5868.1|5748.1|5865.13|5745.13|5868.51|5748.51|5865.13|5745.13|10
1655290720000|2022-06-15 10:58:40|5864.55|5744.55|5868.02|5748.02|5868.02|5748.02|5864.55|5744.55|10
1655290730000|2022-06-15 10:58:50|5868.75|5748.75|5871.87|5751.87|5871.87|5751.87|5868.54|5748.54|10
1655290740000|2022-06-15 10:59:00|5872.03|5752.03|5873.19|5753.19|5873.7|5753.7|5871.92|5751.92|8
1655290750000|2022-06-15 10:59:10|5872.84|5752.84|5868.35|5748.35|5872.84|5752.84|5868.35|5748.35|10
1655290760000|2022-06-15 10:59:20|5868.23|5748.23|5866.15|5746.15|5868.23|5748.23|5866.15|5746.15|10
1655290770000|2022-06-15 10:59:30|5866.81|5746.81|5866.38|5746.38|5866.94|5746.94|5866.38|5746.38|10
1655290780000|2022-06-15 10:59:40|5865.78|5745.78|5863.73|5743.73|5865.78|5745.78|5863.73|5743.73|9
1655290790000|2022-06-15 10:59:50|5862.71|5742.71|5861.7|5741.7|5863.21|5743.21|5861.29|5741.29|9
1655290800000|2022-06-15 11:00:00|5861.75|5741.75|5862.05|5742.05|5862.05|5742.05|5861.66|5741.66|10
1655290810000|2022-06-15 11:00:10|5861.34|5741.34|5860.18|5740.18|5861.35|5741.35|5859.76|5739.76|10
1655290820000|2022-06-15 11:00:20|5859.34|5739.34|5859.98|5739.98|5860.33|5740.33|5859.34|5739.34|10
1655290830000|2022-06-15 11:00:30|5860.44|5740.44|5862.4|5742.4|5862.4|5742.4|5860.44|5740.44|10
1655290840000|2022-06-15 11:00:40|5861.96|5741.96|5864.79|5744.79|5864.79|5744.79|5861.96|5741.96|10
1655290850000|2022-06-15 11:00:50|5864.74|5744.74|5865.85|5745.85|5865.85|5745.85|5864.74|5744.74|10
1655290860000|2022-06-15 11:01:00|5865.99|5745.99|5868.46|5748.46|5868.46|5748.46|5865.99|5745.99|10
1655290870000|2022-06-15 11:01:10|5868.38|5748.38|5869.82|5749.82|5869.82|5749.82|5868.31|5748.31|9
1655290880000|2022-06-15 11:01:20|5869.88|5749.88|5870.4|5750.4|5870.4|5750.4|5869.74|5749.74|10
1655290890000|2022-06-15 11:01:30|5870.03|5750.03|5869.19|5749.19|5870.03|5750.03|5868.98|5748.98|10
1655290900000|2022-06-15 11:01:40|5868.34|5748.34|5868|5748|5869.36|5749.36|5868|5748|10
1655290910000|2022-06-15 11:01:50|5868.13|5748.13|5862.88|5742.88|5868.13|5748.13|5862.88|5742.88|10
1655290920000|2022-06-15 11:02:00|5863.17|5743.17|5862.87|5742.87|5863.51|5743.51|5862.58|5742.58|10
1655290930000|2022-06-15 11:02:10|5862.54|5742.54|5860.3|5740.3|5862.54|5742.54|5860.05|5740.05|10
1655290940000|2022-06-15 11:02:20|5860.06|5740.06|5859.51|5739.51|5860.06|5740.06|5859.51|5739.51|10
1655290950000|2022-06-15 11:02:30|5859.48|5739.48|5859.89|5739.89|5860.35|5740.35|5859.28|5739.28|10
1655290960000|2022-06-15 11:02:40|5859.11|5739.11|5859.58|5739.58|5859.84|5739.84|5859.11|5739.11|10
1655290970000|2022-06-15 11:02:50|5859.3|5739.3|5856.46|5736.46|5859.35|5739.35|5856.38|5736.38|10
1655290980000|2022-06-15 11:03:00|5856.6|5736.6|5858.21|5738.21|5858.21|5738.21|5856.16|5736.16|10
1655290990000|2022-06-15 11:03:10|5858.5|5738.5|5858.02|5738.02|5859.1|5739.1|5857.14|5737.14|10
1655291000000|2022-06-15 11:03:20|5857.29|5737.29|5855.23|5735.23|5857.29|5737.29|5855.23|5735.23|10
1655291010000|2022-06-15 11:03:30|5854.57|5734.57|5854.28|5734.28|5854.57|5734.57|5853.81|5733.81|10
1655291020000|2022-06-15 11:03:40|5854.2|5734.2|5853.8|5733.8|5854.24|5734.24|5853.31|5733.31|10
1655291030000|2022-06-15 11:03:50|5853.34|5733.34|5851.62|5731.62|5853.4|5733.4|5851.51|5731.51|10
1655291040000|2022-06-15 11:04:00|5851.65|5731.65|5848.52|5728.52|5851.65|5731.65|5848.45|5728.45|9
1655291050000|2022-06-15 11:04:10|5847.95|5727.95|5846.39|5726.39|5847.95|5727.95|5846.38|5726.38|10
1655291060000|2022-06-15 11:04:20|5846.1|5726.1|5843.89|5723.89|5846.2|5726.2|5843.89|5723.89|10
1655291070000|2022-06-15 11:04:30|5843.59|5723.59|5842.42|5722.42|5843.59|5723.59|5842.42|5722.42|10
1655291080000|2022-06-15 11:04:40|5842.44|5722.44|5839.78|5719.78|5842.44|5722.44|5839.78|5719.78|10
1655291090000|2022-06-15 11:04:50|5839.27|5719.27|5839.55|5719.55|5840.19|5720.19|5839.16|5719.16|9
1655291100000|2022-06-15 11:05:00|5839.37|5719.37|5838.25|5718.25|5839.37|5719.37|5838.25|5718.25|10
1655291110000|2022-06-15 11:05:10|5838.1|5718.1|5839.31|5719.31|5839.62|5719.62|5838.1|5718.1|10
1655291120000|2022-06-15 11:05:20|5839.35|5719.35|5838.91|5718.91|5839.97|5719.97|5838.61|5718.61|10
1655291130000|2022-06-15 11:05:30|5839.19|5719.19|5839.48|5719.48|5839.48|5719.48|5838.42|5718.42|10
1655291140000|2022-06-15 11:05:40|5838.89|5718.89|5840.42|5720.42|5840.6|5720.6|5838.89|5718.89|10
1655291150000|2022-06-15 11:05:50|5840.81|5720.81|5842.33|5722.33|5842.57|5722.57|5840.81|5720.81|10
1655291160000|2022-06-15 11:06:00|5842.32|5722.32|5843.78|5723.78|5843.83|5723.83|5842.32|5722.32|10
1655291170000|2022-06-15 11:06:10|5843.79|5723.79|5842.42|5722.42|5843.79|5723.79|5842.27|5722.27|10
1655291180000|2022-06-15 11:06:20|5842.58|5722.58|5842.66|5722.66|5842.91|5722.91|5842.17|5722.17|10
1655291190000|2022-06-15 11:06:30|5842.9|5722.9|5844.82|5724.82|5845.05|5725.05|5842.9|5722.9|10
1655291200000|2022-06-15 11:06:40|5844.74|5724.74|5842.3|5722.3|5844.74|5724.74|5842.3|5722.3|10
1655291210000|2022-06-15 11:06:50|5842.31|5722.31|5840.22|5720.22|5842.31|5722.31|5840.22|5720.22|10
1655291220000|2022-06-15 11:07:00|5840.11|5720.11|5839.87|5719.87|5840.24|5720.24|5839.46|5719.46|10
1655291230000|2022-06-15 11:07:10|5839.7|5719.7|5838.92|5718.92|5839.7|5719.7|5838.92|5718.92|10
1655291240000|2022-06-15 11:07:20|5839.11|5719.11|5837.28|5717.28|5839.11|5719.11|5837.28|5717.28|10
1655291250000|2022-06-15 11:07:30|5837.15|5717.15|5837.15|5717.15|5837.36|5717.36|5836.85|5716.85|9
1655291260000|2022-06-15 11:07:40|5836.33|5716.33|5831.71|5711.71|5836.33|5716.33|5831.71|5711.71|10
1655291270000|2022-06-15 11:07:50|5829.53|5709.53|5822.78|5702.78|5830.22|5710.22|5822.78|5702.78|10
1655291280000|2022-06-15 11:08:00|5822.13|5702.13|5816.31|5696.31|5822.13|5702.13|5816.23|5696.23|10
1655291290000|2022-06-15 11:08:10|5816.29|5696.29|5816.93|5696.93|5817.14|5697.14|5816.15|5696.15|10
1655291300000|2022-06-15 11:08:20|5817.56|5697.56|5820.86|5700.86|5821.08|5701.08|5817.56|5697.56|10
1655291310000|2022-06-15 11:08:30|5821.09|5701.09|5823.04|5703.04|5823.04|5703.04|5821.09|5701.09|10
1655291320000|2022-06-15 11:08:40|5822.68|5702.68|5823.55|5703.55|5823.55|5703.55|5822.02|5702.02|10
1655291330000|2022-06-15 11:08:50|5824.17|5704.17|5828.33|5708.33|5828.33|5708.33|5824.17|5704.17|10
1655291340000|2022-06-15 11:09:00|5828.62|5708.62|5829.36|5709.36|5829.66|5709.66|5827.65|5707.65|10
1655291350000|2022-06-15 11:09:10|5829.32|5709.32|5829.52|5709.52|5829.52|5709.52|5828.42|5708.42|10
1655291360000|2022-06-15 11:09:20|5829.69|5709.69|5831.69|5711.69|5831.69|5711.69|5829.69|5709.69|10
1655291370000|2022-06-15 11:09:30|5831.53|5711.53|5832.93|5712.93|5832.93|5712.93|5831.53|5711.53|9
1655291380000|2022-06-15 11:09:40|5833.05|5713.05|5832.39|5712.39|5833.33|5713.33|5832.39|5712.39|10
1655291390000|2022-06-15 11:09:50|5832.29|5712.29|5831.15|5711.15|5832.69|5712.69|5831.15|5711.15|9
1655291400000|2022-06-15 11:10:00|5830.38|5710.38|5829.01|5709.01|5830.39|5710.39|5829.01|5709.01|10
1655291410000|2022-06-15 11:10:10|5828.98|5708.98|5827.05|5707.05|5828.98|5708.98|5827.05|5707.05|10
1655291420000|2022-06-15 11:10:20|5826.93|5706.93|5827.1|5707.1|5827.33|5707.33|5826.36|5706.36|10
1655291430000|2022-06-15 11:10:30|5827.42|5707.42|5827.35|5707.35|5827.61|5707.61|5827.03|5707.03|9
1655291440000|2022-06-15 11:10:40|5827.49|5707.49|5829.57|5709.57|5829.57|5709.57|5827.49|5707.49|10
1655291450000|2022-06-15 11:10:50|5829.3|5709.3|5830.78|5710.78|5830.79|5710.79|5829.3|5709.3|9
1655291460000|2022-06-15 11:11:00|5830.66|5710.66|5836.8|5716.8|5836.8|5716.8|5830.52|5710.52|10
1655291470000|2022-06-15 11:11:10|5838.29|5718.29|5840.57|5720.57|5840.57|5720.57|5838.29|5718.29|10
1655291480000|2022-06-15 11:11:20|5840.83|5720.83|5846.94|5726.94|5846.94|5726.94|5840.83|5720.83|10
1655291490000|2022-06-15 11:11:30|5846.47|5726.47|5846.42|5726.42|5846.56|5726.56|5846.14|5726.14|10
1655291500000|2022-06-15 11:11:40|5846.37|5726.37|5846.49|5726.49|5846.49|5726.49|5845.53|5725.53|9
1655291510000|2022-06-15 11:11:50|5845.49|5725.49|5846.81|5726.81|5846.81|5726.81|5845.49|5725.49|10
1655291520000|2022-06-15 11:12:00|5846.97|5726.97|5848.22|5728.22|5848.25|5728.25|5846.97|5726.97|10
1655291530000|2022-06-15 11:12:10|5848.64|5728.64|5849.96|5729.96|5849.96|5729.96|5848.45|5728.45|10
1655291540000|2022-06-15 11:12:20|5850.8|5730.8|5853.08|5733.08|5853.08|5733.08|5850.8|5730.8|10
1655291550000|2022-06-15 11:12:30|5853.4|5733.4|5853.77|5733.77|5853.77|5733.77|5853.27|5733.27|9
1655291560000|2022-06-15 11:12:40|5853.6|5733.6|5853.54|5733.54|5854.09|5734.09|5853.11|5733.11|10
1655291570000|2022-06-15 11:12:50|5853.91|5733.91|5854.88|5734.88|5854.88|5734.88|5853.74|5733.74|10
1655291580000|2022-06-15 11:13:00|5855.13|5735.13|5855.81|5735.81|5855.96|5735.96|5854.58|5734.58|10
1655291590000|2022-06-15 11:13:10|5855.79|5735.79|5858.86|5738.86|5859.22|5739.22|5855.79|5735.79|10
1655291600000|2022-06-15 11:13:20|5859.65|5739.65|5861.54|5741.54|5861.58|5741.58|5859.33|5739.33|10
1655291610000|2022-06-15 11:13:30|5861.04|5741.04|5864.15|5744.15|5864.41|5744.41|5861.04|5741.04|10
1655291620000|2022-06-15 11:13:40|5864.55|5744.55|5865.51|5745.51|5865.9|5745.9|5864.48|5744.48|10
1655291630000|2022-06-15 11:13:50|5865.78|5745.78|5867.01|5747.01|5867.01|5747.01|5865.46|5745.46|10
1655291640000|2022-06-15 11:14:00|5867.36|5747.36|5868.35|5748.35|5868.35|5748.35|5867.23|5747.23|10
1655291650000|2022-06-15 11:14:10|5868.37|5748.37|5868.99|5748.99|5869.23|5749.23|5868.33|5748.33|9
1655291660000|2022-06-15 11:14:20|5868.72|5748.72|5870.67|5750.67|5870.67|5750.67|5868.63|5748.63|10
1655291670000|2022-06-15 11:14:30|5870.17|5750.17|5869.7|5749.7|5870.31|5750.31|5869.25|5749.25|10
1655291680000|2022-06-15 11:14:40|5870.12|5750.12|5869.87|5749.87|5870.94|5750.94|5868.51|5748.51|10
1655291690000|2022-06-15 11:14:50|5868.16|5748.16|5870.06|5750.06|5870.16|5750.16|5868.16|5748.16|10
1655291700000|2022-06-15 11:15:00|5870.23|5750.23|5870.88|5750.88|5871.18|5751.18|5870.23|5750.23|9
1655291710000|2022-06-15 11:15:10|5870.45|5750.45|5868.04|5748.04|5870.45|5750.45|5867.69|5747.69|9
1655291720000|2022-06-15 11:15:20|5868.8|5748.8|5869.47|5749.47|5869.47|5749.47|5868.35|5748.35|10
1655291730000|2022-06-15 11:15:30|5869.55|5749.55|5869.91|5749.91|5870.36|5750.36|5869.25|5749.25|10
1655291740000|2022-06-15 11:15:40|5871.01|5751.01|5871.67|5751.67|5871.84|5751.84|5870.95|5750.95|10
1655291750000|2022-06-15 11:15:50|5871.62|5751.62|5872.94|5752.94|5872.94|5752.94|5871.62|5751.62|10
1655291760000|2022-06-15 11:16:00|5872.87|5752.87|5870.6|5750.6|5872.87|5752.87|5870.6|5750.6|10
1655291770000|2022-06-15 11:16:10|5871.13|5751.13|5868.88|5748.88|5871.39|5751.39|5868.7|5748.7|10
1655291780000|2022-06-15 11:16:20|5868.23|5748.23|5867.52|5747.52|5868.53|5748.53|5867.25|5747.25|9
1655291790000|2022-06-15 11:16:30|5867.47|5747.47|5867.74|5747.74|5867.93|5747.93|5867.18|5747.18|9
1655291800000|2022-06-15 11:16:40|5867.4|5747.4|5869.13|5749.13|5869.43|5749.43|5867.4|5747.4|10
1655291810000|2022-06-15 11:16:50|5869.61|5749.61|5870.12|5750.12|5870.12|5750.12|5869.43|5749.43|10
1655291820000|2022-06-15 11:17:00|5870.36|5750.36|5869.66|5749.66|5870.56|5750.56|5869.66|5749.66|10
1655291830000|2022-06-15 11:17:10|5869.62|5749.62|5868.49|5748.49|5869.62|5749.62|5868.49|5748.49|10
1655291840000|2022-06-15 11:17:20|5868.75|5748.75|5868.78|5748.78|5868.84|5748.84|5868.63|5748.63|9
1655291850000|2022-06-15 11:17:30|5868.64|5748.64|5869.13|5749.13|5869.3|5749.3|5868.47|5748.47|10
1655291860000|2022-06-15 11:17:40|5869.82|5749.82|5871.3|5751.3|5871.3|5751.3|5869.47|5749.47|10
1655291870000|2022-06-15 11:17:50|5871.43|5751.43|5870.98|5750.98|5871.73|5751.73|5870.76|5750.76|10
1655291880000|2022-06-15 11:18:00|5870.91|5750.91|5870.74|5750.74|5871.18|5751.18|5870.34|5750.34|10
1655291890000|2022-06-15 11:18:10|5870.64|5750.64|5869.28|5749.28|5870.64|5750.64|5869.28|5749.28|10
1655291900000|2022-06-15 11:18:20|5868.82|5748.82|5865.9|5745.9|5868.82|5748.82|5865.74|5745.74|10
1655291910000|2022-06-15 11:18:30|5865.06|5745.06|5863.83|5743.83|5865.24|5745.24|5863.7|5743.7|10
1655291920000|2022-06-15 11:18:40|5863.81|5743.81|5866.55|5746.55|5866.55|5746.55|5863.81|5743.81|10
1655291930000|2022-06-15 11:18:50|5866.53|5746.53|5866.36|5746.36|5866.98|5746.98|5865.65|5745.65|10
1655291940000|2022-06-15 11:19:00|5866.8|5746.8|5866.51|5746.51|5866.86|5746.86|5866.35|5746.35|10
1655291950000|2022-06-15 11:19:10|5866.59|5746.59|5865.58|5745.58|5867.26|5747.26|5865.58|5745.58|10
1655291960000|2022-06-15 11:19:20|5865.92|5745.92|5864.66|5744.66|5865.92|5745.92|5863.42|5743.42|10
1655291970000|2022-06-15 11:19:30|5864.74|5744.74|5864.13|5744.13|5864.74|5744.74|5864.13|5744.13|10
1655291980000|2022-06-15 11:19:40|5864|5744|5865.27|5745.27|5865.27|5745.27|5863.82|5743.82|10
1655291990000|2022-06-15 11:19:50|5864.87|5744.87|5866.54|5746.54|5866.6|5746.6|5864.83|5744.83|10
1655292000000|2022-06-15 11:20:00|5866.37|5746.37|5867.28|5747.28|5867.37|5747.37|5866.37|5746.37|10
1655292010000|2022-06-15 11:20:10|5867.38|5747.38|5871.85|5751.85|5871.85|5751.85|5867.38|5747.38|10
1655292020000|2022-06-15 11:20:20|5872.78|5752.78|5881.22|5761.22|5881.22|5761.22|5872.78|5752.78|10
1655292030000|2022-06-15 11:20:30|5881.87|5761.87|5885.8|5765.8|5885.8|5765.8|5881.87|5761.87|10
1655292040000|2022-06-15 11:20:40|5885.67|5765.67|5889.29|5769.29|5889.29|5769.29|5885.67|5765.67|10
1655292050000|2022-06-15 11:20:50|5889.24|5769.24|5890.45|5770.45|5890.45|5770.45|5889.03|5769.03|10
1655292060000|2022-06-15 11:21:00|5890.63|5770.63|5895.12|5775.12|5895.12|5775.12|5890.49|5770.49|10
1655292070000|2022-06-15 11:21:10|5896.59|5776.59|5907.08|5787.08|5907.08|5787.08|5896.59|5776.59|10
1655292080000|2022-06-15 11:21:20|5908.47|5788.47|5909.15|5789.15|5910.69|5790.69|5908.47|5788.47|10
1655292090000|2022-06-15 11:21:30|5907.1|5787.1|5913.96|5793.96|5913.96|5793.96|5906.5|5786.5|10
1655292100000|2022-06-15 11:21:40|5916.96|5796.96|5918.32|5798.32|5918.99|5798.99|5916.04|5796.04|10
1655292110000|2022-06-15 11:21:50|5918.27|5798.27|5920.06|5800.06|5920.21|5800.21|5918.27|5798.27|10
1655292120000|2022-06-15 11:22:00|5919.56|5799.56|5920.89|5800.89|5920.91|5800.91|5919.56|5799.56|10
1655292130000|2022-06-15 11:22:10|5921.31|5801.31|5927.95|5807.95|5927.95|5807.95|5921.31|5801.31|10
1655292140000|2022-06-15 11:22:20|5929.54|5809.54|5933.54|5813.54|5934.12|5814.12|5929.54|5809.54|10
1655292150000|2022-06-15 11:22:30|5933.51|5813.51|5930.77|5810.77|5933.68|5813.68|5930.71|5810.71|10
1655292160000|2022-06-15 11:22:40|5930.63|5810.63|5933.28|5813.28|5933.28|5813.28|5930.63|5810.63|10
1655292170000|2022-06-15 11:22:50|5933.31|5813.31|5933.68|5813.68|5934.59|5814.59|5933.31|5813.31|10
1655292180000|2022-06-15 11:23:00|5934.18|5814.18|5934.33|5814.33|5934.56|5814.56|5933.69|5813.69|9
1655292190000|2022-06-15 11:23:10|5933.83|5813.83|5932.91|5812.91|5933.83|5813.83|5932.71|5812.71|10
1655292200000|2022-06-15 11:23:20|5932.96|5812.96|5932.25|5812.25|5933.02|5813.02|5932.01|5812.01|10
1655292210000|2022-06-15 11:23:30|5932.19|5812.19|5932|5812|5932.66|5812.66|5931.15|5811.15|10
1655292220000|2022-06-15 11:23:40|5931.63|5811.63|5938.24|5818.24|5938.24|5818.24|5931.63|5811.63|10
1655292230000|2022-06-15 11:23:50|5938.87|5818.87|5943.88|5823.88|5943.88|5823.88|5938.87|5818.87|10
1655292240000|2022-06-15 11:24:00|5943.86|5823.86|5943.63|5823.63|5944.24|5824.24|5943.48|5823.48|9
1655292250000|2022-06-15 11:24:10|5943.35|5823.35|5948.68|5828.68|5948.68|5828.68|5943.35|5823.35|10
1655292260000|2022-06-15 11:24:20|5950.03|5830.03|5962.34|5842.34|5962.34|5842.34|5950.03|5830.03|10
1655292270000|2022-06-15 11:24:30|5966.4|5846.4|5975.58|5855.58|5975.58|5855.58|5966.4|5846.4|10
1655292280000|2022-06-15 11:24:40|5974.15|5854.15|5970.22|5850.22|5975.37|5855.37|5970.22|5850.22|10
1655292290000|2022-06-15 11:24:50|5969.2|5849.2|5966.66|5846.66|5969.2|5849.2|5966.52|5846.52|10
1655292300000|2022-06-15 11:25:00|5966.94|5846.94|5968.62|5848.62|5968.62|5848.62|5966.94|5846.94|10
1655292310000|2022-06-15 11:25:10|5969.01|5849.01|5967.27|5847.27|5969.01|5849.01|5964.23|5844.23|10
1655292320000|2022-06-15 11:25:20|5967.14|5847.14|5968.73|5848.73|5968.76|5848.76|5967.14|5847.14|10
1655292330000|2022-06-15 11:25:30|5968.63|5848.63|5966.84|5846.84|5968.77|5848.77|5966.75|5846.75|10
1655292340000|2022-06-15 11:25:40|5966.66|5846.66|5966.68|5846.68|5967.62|5847.62|5966.46|5846.46|10
1655292350000|2022-06-15 11:25:50|5967.12|5847.12|5968.56|5848.56|5968.56|5848.56|5967.12|5847.12|10
1655292360000|2022-06-15 11:26:00|5969.29|5849.29|5972.7|5852.7|5973.02|5853.02|5969.29|5849.29|10
1655292370000|2022-06-15 11:26:10|5972.73|5852.73|5970.03|5850.03|5972.73|5852.73|5970.03|5850.03|10
1655292380000|2022-06-15 11:26:20|5969.82|5849.82|5969.28|5849.28|5969.82|5849.82|5968.34|5848.34|10
1655292390000|2022-06-15 11:26:30|5969.13|5849.13|5966.43|5846.43|5970.13|5850.13|5965.93|5845.93|10
1655292400000|2022-06-15 11:26:40|5964.17|5844.17|5960.94|5840.94|5964.17|5844.17|5960.94|5840.94|10
1655292410000|2022-06-15 11:26:50|5961.24|5841.24|5958.25|5838.25|5961.24|5841.24|5958.02|5838.02|10
1655292420000|2022-06-15 11:27:00|5957.89|5837.89|5957.67|5837.67|5958.57|5838.57|5957.67|5837.67|10
1655292430000|2022-06-15 11:27:10|5957.83|5837.83|5957.13|5837.13|5958.38|5838.38|5957.13|5837.13|10
1655292440000|2022-06-15 11:27:20|5957.57|5837.57|5955.05|5835.05|5957.57|5837.57|5953.97|5833.97|10
1655292450000|2022-06-15 11:27:30|5954.91|5834.91|5951.6|5831.6|5954.91|5834.91|5951.6|5831.6|10
1655292460000|2022-06-15 11:27:40|5950.94|5830.94|5952.04|5832.04|5952.04|5832.04|5950.63|5830.63|10
1655292470000|2022-06-15 11:27:50|5951.95|5831.95|5951.89|5831.89|5953.64|5833.64|5951.34|5831.34|10
1655292480000|2022-06-15 11:28:00|5952.18|5832.18|5952.39|5832.39|5953.93|5833.93|5952.12|5832.12|10
1655292490000|2022-06-15 11:28:10|5953.69|5833.69|5955.2|5835.2|5955.2|5835.2|5953.69|5833.69|9
1655292500000|2022-06-15 11:28:20|5954.15|5834.15|5963.88|5843.88|5963.88|5843.88|5954.15|5834.15|10
1655292510000|2022-06-15 11:28:30|5966.91|5846.91|5973.61|5853.61|5973.61|5853.61|5966.91|5846.91|10
1655292520000|2022-06-15 11:28:40|5976.56|5856.56|5986.01|5866.01|5986.54|5866.54|5975.31|5855.31|10
1655292530000|2022-06-15 11:28:50|5988.27|5868.27|5995.57|5875.57|5996.7|5876.7|5988.27|5868.27|10
1655292540000|2022-06-15 11:29:00|5994.39|5874.39|5991.28|5871.28|5994.39|5874.39|5990.48|5870.48|10
1655292550000|2022-06-15 11:29:10|5990.69|5870.69|6000.1|5880.1|6000.39|5880.39|5990.02|5870.02|10
1655292560000|2022-06-15 11:29:20|6005.17|5885.17|6011.24|5891.24|6011.24|5891.24|6005.17|5885.17|10
1655292570000|2022-06-15 11:29:30|6012.8|5892.8|6012.6|5892.6|6013.79|5893.79|6011.48|5891.48|10
1655292580000|2022-06-15 11:29:40|6011.29|5891.29|6011.67|5891.67|6011.67|5891.67|6010.26|5890.26|10
1655292590000|2022-06-15 11:29:50|6011.46|5891.46|6010.18|5890.18|6011.57|5891.57|6009.26|5889.26|10
1655292600000|2022-06-15 11:30:00|6010.76|5890.76|6014.74|5894.74|6014.74|5894.74|6010.73|5890.73|10
1655292610000|2022-06-15 11:30:10|6015.77|5895.77|6019.16|5899.16|6019.28|5899.28|6015.26|5895.26|10
1655292620000|2022-06-15 11:30:20|6019.95|5899.95|6029.7|5909.7|6029.7|5909.7|6019.95|5899.95|10
1655292630000|2022-06-15 11:30:30|6032.46|5912.46|6041.04|5921.04|6041.04|5921.04|6032.46|5912.46|10
1655292640000|2022-06-15 11:30:40|6044.68|5924.68|6051.94|5931.94|6052.11|5932.11|6044.3|5924.3|10
1655292650000|2022-06-15 11:30:50|6051.96|5931.96|6062.28|5942.28|6064.36|5944.36|6051.96|5931.96|10
1655292660000|2022-06-15 11:31:00|6065.27|5945.27|6070.39|5950.39|6071.88|5951.88|6065.27|5945.27|10
1655292670000|2022-06-15 11:31:10|6069.85|5949.85|6070.08|5950.08|6070.76|5950.76|6066.89|5946.89|10
1655292680000|2022-06-15 11:31:20|6069.15|5949.15|6063.32|5943.32|6069.15|5949.15|6063.32|5943.32|10
1655292690000|2022-06-15 11:31:30|6061.05|5941.05|6068.23|5948.23|6068.23|5948.23|6060.07|5940.07|10
1655292700000|2022-06-15 11:31:40|6070.01|5950.01|6071.55|5951.55|6072.39|5952.39|6070.01|5950.01|10
1655292710000|2022-06-15 11:31:50|6070.59|5950.59|6072.47|5952.47|6073.8|5953.8|6070.59|5950.59|10
1655292720000|2022-06-15 11:32:00|6070.85|5950.85|6065.18|5945.18|6070.85|5950.85|6064.63|5944.63|10
1655292730000|2022-06-15 11:32:10|6064.87|5944.87|6062.21|5942.21|6065.9|5945.9|6062.21|5942.21|10
1655292740000|2022-06-15 11:32:20|6060.51|5940.51|6057.21|5937.21|6060.52|5940.52|6056.67|5936.67|10
1655292750000|2022-06-15 11:32:30|6057.67|5937.67|6053.61|5933.61|6057.67|5937.67|6053.61|5933.61|10
1655292760000|2022-06-15 11:32:40|6053.31|5933.31|6056.39|5936.39|6057.24|5937.24|6053.16|5933.16|10
1655292770000|2022-06-15 11:32:50|6056.19|5936.19|6051.17|5931.17|6056.75|5936.75|6050.72|5930.72|10
1655292780000|2022-06-15 11:33:00|6051.11|5931.11|6053.27|5933.27|6053.9|5933.9|6050.86|5930.86|10
1655292790000|2022-06-15 11:33:10|6053.49|5933.49|6052.43|5932.43|6053.49|5933.49|6052.32|5932.32|10
1655292800000|2022-06-15 11:33:20|6051.34|5931.34|6046.19|5926.19|6051.34|5931.34|6046.19|5926.19|10
1655292810000|2022-06-15 11:33:30|6045.98|5925.98|6042.56|5922.56|6045.98|5925.98|6042.56|5922.56|9
1655292820000|2022-06-15 11:33:40|6041.54|5921.54|6038.41|5918.41|6041.54|5921.54|6038.41|5918.41|10
1655292830000|2022-06-15 11:33:50|6038.35|5918.35|6039.64|5919.64|6039.92|5919.92|6037.41|5917.41|10
1655292840000|2022-06-15 11:34:00|6040.14|5920.14|6042.23|5922.23|6042.23|5922.23|6038.6|5918.6|10
1655292850000|2022-06-15 11:34:10|6041.7|5921.7|6043.73|5923.73|6045.18|5925.18|6041.7|5921.7|10
1655292860000|2022-06-15 11:34:20|6042.77|5922.77|6041.17|5921.17|6042.77|5922.77|6040.54|5920.54|10
1655292870000|2022-06-15 11:34:30|6041.34|5921.34|6045.74|5925.74|6045.96|5925.96|6041.34|5921.34|10
1655292880000|2022-06-15 11:34:40|6046.18|5926.18|6043.37|5923.37|6046.18|5926.18|6043.15|5923.15|10
1655292890000|2022-06-15 11:34:50|6043.29|5923.29|6043|5923|6043.57|5923.57|6042.42|5922.42|10
1655292900000|2022-06-15 11:35:00|6043.32|5923.32|6041.26|5921.26|6043.32|5923.32|6040.99|5920.99|10
1655292910000|2022-06-15 11:35:10|6041.49|5921.49|6040.65|5920.65|6041.49|5921.49|6039.29|5919.29|10
1655292920000|2022-06-15 11:35:20|6040.6|5920.6|6042.39|5922.39|6042.39|5922.39|6040.6|5920.6|10
1655292930000|2022-06-15 11:35:30|6043.24|5923.24|6049.54|5929.54|6049.54|5929.54|6043.24|5923.24|10
1655292940000|2022-06-15 11:35:40|6049.41|5929.41|6053.4|5933.4|6053.47|5933.47|6049.41|5929.41|10
1655292950000|2022-06-15 11:35:50|6053.39|5933.39|6061.06|5941.06|6061.06|5941.06|6053.39|5933.39|10
1655292960000|2022-06-15 11:36:00|6063.63|5943.63|6073.92|5953.92|6073.92|5953.92|6063.63|5943.63|10
1655292970000|2022-06-15 11:36:10|6074.48|5954.48|6078.72|5958.72|6078.72|5958.72|6074.48|5954.48|10
1655292980000|2022-06-15 11:36:20|6079.48|5959.48|6079.03|5959.03|6079.5|5959.5|6078.43|5958.43|10
1655292990000|2022-06-15 11:36:30|6078.83|5958.83|6071.84|5951.84|6078.83|5958.83|6071.84|5951.84|10
1655293000000|2022-06-15 11:36:40|6071.62|5951.62|6068.62|5948.62|6071.62|5951.62|6068.6|5948.6|10
1655293010000|2022-06-15 11:36:50|6068.77|5948.77|6068.62|5948.62|6068.77|5948.77|6068.04|5948.04|9
1655293020000|2022-06-15 11:37:00|6069.33|5949.33|6066.66|5946.66|6070.4|5950.4|6066.66|5946.66|10
1655293030000|2022-06-15 11:37:10|6066.08|5946.08|6060.32|5940.32|6066.08|5946.08|6060.32|5940.32|10
1655293040000|2022-06-15 11:37:20|6059.07|5939.07|6049.91|5929.91|6059.07|5939.07|6049.91|5929.91|10
1655293050000|2022-06-15 11:37:30|6050.5|5930.5|6049.22|5929.22|6050.56|5930.56|6048.93|5928.93|9
1655293060000|2022-06-15 11:37:40|6049.29|5929.29|6044.23|5924.23|6049.29|5929.29|6044.23|5924.23|10
1655293070000|2022-06-15 11:37:50|6044.1|5924.1|6042.01|5922.01|6044.1|5924.1|6041.79|5921.79|9
1655293080000|2022-06-15 11:38:00|6042.63|5922.63|6043.94|5923.94|6044.31|5924.31|6042.63|5922.63|10
1655293090000|2022-06-15 11:38:10|6043.99|5923.99|6043.7|5923.7|6044.6|5924.6|6042.91|5922.91|10
1655293100000|2022-06-15 11:38:20|6043.64|5923.64|6038.79|5918.79|6043.64|5923.64|6038.46|5918.46|10
1655293110000|2022-06-15 11:38:30|6038.87|5918.87|6038.03|5918.03|6039.1|5919.1|6037.7|5917.7|10
1655293120000|2022-06-15 11:38:40|6038.12|5918.12|6037.38|5917.38|6038.12|5918.12|6036.16|5916.16|10
1655293130000|2022-06-15 11:38:50|6038.18|5918.18|6036.05|5916.05|6038.18|5918.18|6035.43|5915.43|10
1655293140000|2022-06-15 11:39:00|6034.87|5914.87|6034.62|5914.62|6035.18|5915.18|6034.03|5914.03|10
1655293150000|2022-06-15 11:39:10|6034.52|5914.52|6034.78|5914.78|6035.26|5915.26|6034.52|5914.52|10
1655293160000|2022-06-15 11:39:20|6034.51|5914.51|6035.52|5915.52|6035.52|5915.52|6034.4|5914.4|10
1655293170000|2022-06-15 11:39:30|6035.37|5915.37|6039.58|5919.58|6039.58|5919.58|6035.37|5915.37|10
1655293180000|2022-06-15 11:39:40|6039.92|5919.92|6040.79|5920.79|6041.42|5921.42|6039.92|5919.92|9
1655293190000|2022-06-15 11:39:50|6040.9|5920.9|6042.65|5922.65|6043.71|5923.71|6040.9|5920.9|10
1655293200000|2022-06-15 11:40:00|6042.84|5922.84|6041.46|5921.46|6042.84|5922.84|6041.19|5921.19|10
1655293210000|2022-06-15 11:40:10|6040.31|5920.31|6039.04|5919.04|6040.55|5920.55|6039|5919|9
1655293220000|2022-06-15 11:40:20|6038.79|5918.79|6039.1|5919.1|6039.1|5919.1|6037.87|5917.87|10
1655293230000|2022-06-15 11:40:30|6039.29|5919.29|6040|5920|6040.77|5920.77|6038.82|5918.82|10
1655293240000|2022-06-15 11:40:40|6040.62|5920.62|6041.77|5921.77|6041.77|5921.77|6040.62|5920.62|10
1655293250000|2022-06-15 11:40:50|6041.95|5921.95|6040.22|5920.22|6042.14|5922.14|6040.22|5920.22|10
1655293260000|2022-06-15 11:41:00|6040.55|5920.55|6036.2|5916.2|6040.55|5920.55|6036.2|5916.2|10
1655293270000|2022-06-15 11:41:10|6035.75|5915.75|6034.22|5914.22|6035.75|5915.75|6034.22|5914.22|10
1655293280000|2022-06-15 11:41:20|6033.89|5913.89|6031.23|5911.23|6033.89|5913.89|6030.69|5910.69|10
1655293290000|2022-06-15 11:41:30|6030.93|5910.93|6030.08|5910.08|6031.13|5911.13|6030.08|5910.08|10
1655293300000|2022-06-15 11:41:40|6029.99|5909.99|6029.54|5909.54|6029.99|5909.99|6029.25|5909.25|10
1655293310000|2022-06-15 11:41:50|6029.89|5909.89|6031.8|5911.8|6031.8|5911.8|6029.89|5909.89|10
1655293320000|2022-06-15 11:42:00|6031.76|5911.76|6032.36|5912.36|6032.48|5912.48|6031.69|5911.69|10
1655293330000|2022-06-15 11:42:10|6033.15|5913.15|6036.15|5916.15|6036.15|5916.15|6033.15|5913.15|10
1655293340000|2022-06-15 11:42:20|6036.46|5916.46|6037.26|5917.26|6037.76|5917.76|6036.46|5916.46|10
1655293350000|2022-06-15 11:42:30|6037.06|5917.06|6035.06|5915.06|6037.06|5917.06|6035.06|5915.06|10
1655293360000|2022-06-15 11:42:40|6036.05|5916.05|6041.05|5921.05|6041.05|5921.05|6036.05|5916.05|10
1655293370000|2022-06-15 11:42:50|6041.21|5921.21|6044.95|5924.95|6044.95|5924.95|6041.21|5921.21|10
1655293380000|2022-06-15 11:43:00|6045.24|5925.24|6047.49|5927.49|6047.49|5927.49|6045.24|5925.24|9
1655293390000|2022-06-15 11:43:10|6047.44|5927.44|6048.85|5928.85|6048.85|5928.85|6046.87|5926.87|10
1655293400000|2022-06-15 11:43:20|6049.37|5929.37|6050.63|5930.63|6050.87|5930.87|6049.25|5929.25|10
1655293410000|2022-06-15 11:43:30|6050.71|5930.71|6051.55|5931.55|6051.73|5931.73|6050.71|5930.71|10
1655293420000|2022-06-15 11:43:40|6051.83|5931.83|6051.67|5931.67|6052.1|5932.1|6051.22|5931.22|10
1655293430000|2022-06-15 11:43:50|6052.62|5932.62|6060.24|5940.24|6060.24|5940.24|6052.62|5932.62|10
1655293440000|2022-06-15 11:44:00|6060.96|5940.96|6062.61|5942.61|6063.13|5943.13|6060.96|5940.96|10
1655293450000|2022-06-15 11:44:10|6062.57|5942.57|6059.1|5939.1|6062.57|5942.57|6059.05|5939.05|10
1655293460000|2022-06-15 11:44:20|6059.38|5939.38|6058.61|5938.61|6059.62|5939.62|6057.73|5937.73|10
1655293470000|2022-06-15 11:44:30|6058.8|5938.8|6059.73|5939.73|6059.76|5939.76|6058.37|5938.37|10
1655293480000|2022-06-15 11:44:40|6060.65|5940.65|6060.08|5940.08|6060.65|5940.65|6060.07|5940.07|10
1655293490000|2022-06-15 11:44:50|6060.47|5940.47|6058.65|5938.65|6060.47|5940.47|6058.49|5938.49|10
1655293500000|2022-06-15 11:45:00|6059.27|5939.27|6059.09|5939.09|6059.27|5939.27|6058.47|5938.47|9
1655293510000|2022-06-15 11:45:10|6058.66|5938.66|6057.86|5937.86|6059.16|5939.16|6057.86|5937.86|9
1655293520000|2022-06-15 11:45:20|6056.59|5936.59|6053.25|5933.25|6056.59|5936.59|6052.59|5932.59|10
1655293530000|2022-06-15 11:45:30|6051.98|5931.98|6047.9|5927.9|6051.98|5931.98|6047.9|5927.9|9
1655293540000|2022-06-15 11:45:40|6048.3|5928.3|6044.85|5924.85|6048.3|5928.3|6044.85|5924.85|10
1655293550000|2022-06-15 11:45:50|6044.06|5924.06|6044.39|5924.39|6044.39|5924.39|6043.49|5923.49|10
1655293560000|2022-06-15 11:46:00|6044.56|5924.56|6042.87|5922.87|6044.56|5924.56|6042.87|5922.87|10
1655293570000|2022-06-15 11:46:10|6042.19|5922.19|6039.67|5919.67|6042.19|5922.19|6039.55|5919.55|10
1655293580000|2022-06-15 11:46:20|6039.72|5919.72|6037.53|5917.53|6039.72|5919.72|6037.47|5917.47|10
1655293590000|2022-06-15 11:46:30|6036.37|5916.37|6036.53|5916.53|6036.9|5916.9|6036.19|5916.19|10
1655293600000|2022-06-15 11:46:40|6036.25|5916.25|6036.27|5916.27|6036.27|5916.27|6035.77|5915.77|10
1655293610000|2022-06-15 11:46:50|6035.76|5915.76|6036.42|5916.42|6036.42|5916.42|6035.53|5915.53|10
1655293620000|2022-06-15 11:47:00|6036.53|5916.53|6037.76|5917.76|6037.76|5917.76|6036.24|5916.24|10
1655293630000|2022-06-15 11:47:10|6036.89|5916.89|6039.82|5919.82|6039.82|5919.82|6036.89|5916.89|10
1655293640000|2022-06-15 11:47:20|6039.77|5919.77|6040.6|5920.6|6040.6|5920.6|6039.62|5919.62|10
1655293650000|2022-06-15 11:47:30|6040.72|5920.72|6040.53|5920.53|6041.57|5921.57|6040.53|5920.53|9
1655293660000|2022-06-15 11:47:40|6041|5921|6037.9|5917.9|6041.64|5921.64|6037.9|5917.9|10
1655293670000|2022-06-15 11:47:50|6038.86|5918.86|6035.12|5915.12|6038.86|5918.86|6035.12|5915.12|10
1655293680000|2022-06-15 11:48:00|6034.86|5914.86|6031.34|5911.34|6034.88|5914.88|6031.34|5911.34|10
1655293690000|2022-06-15 11:48:10|6030.38|5910.38|6030.5|5910.5|6030.68|5910.68|6030.1|5910.1|9
1655293700000|2022-06-15 11:48:20|6030.78|5910.78|6030.03|5910.03|6030.81|5910.81|6029.25|5909.25|10
1655293710000|2022-06-15 11:48:30|6030.29|5910.29|6029.43|5909.43|6030.29|5910.29|6029.33|5909.33|9
1655293720000|2022-06-15 11:48:40|6029.15|5909.15|6029.22|5909.22|6029.78|5909.78|6029.04|5909.04|10
1655293730000|2022-06-15 11:48:50|6029.1|5909.1|6028.77|5908.77|6029.1|5909.1|6028.61|5908.61|9
1655293740000|2022-06-15 11:49:00|6028.46|5908.46|6028.31|5908.31|6028.57|5908.57|6028.19|5908.19|10
1655293750000|2022-06-15 11:49:10|6028.13|5908.13|6026.14|5906.14|6028.13|5908.13|6026.14|5906.14|9
1655293760000|2022-06-15 11:49:20|6025.61|5905.61|6021.17|5901.17|6025.61|5905.61|6021.17|5901.17|10
1655293770000|2022-06-15 11:49:30|6021.33|5901.33|6015.13|5895.13|6021.33|5901.33|6015.13|5895.13|10
1655293780000|2022-06-15 11:49:40|6014.4|5894.4|6014.69|5894.69|6015.24|5895.24|6013.72|5893.72|10
1655293790000|2022-06-15 11:49:50|6014.58|5894.58|6012.53|5892.53|6014.58|5894.58|6012.53|5892.53|10
1655293800000|2022-06-15 11:50:00|6012.47|5892.47|6012.8|5892.8|6013.62|5893.62|6011.95|5891.95|10
1655293810000|2022-06-15 11:50:10|6012.35|5892.35|6009.84|5889.84|6012.35|5892.35|6009.84|5889.84|10
1655293820000|2022-06-15 11:50:20|6009.15|5889.15|6005.6|5885.6|6009.15|5889.15|6005.6|5885.6|10
1655293830000|2022-06-15 11:50:30|6004.94|5884.94|6002.84|5882.84|6004.94|5884.94|6002.84|5882.84|10
1655293840000|2022-06-15 11:50:40|6002.43|5882.43|5999.05|5879.05|6002.43|5882.43|5999.05|5879.05|10
1655293850000|2022-06-15 11:50:50|5999.28|5879.28|5999.38|5879.38|5999.88|5879.88|5999.01|5879.01|10
1655293860000|2022-06-15 11:51:00|5999.63|5879.63|6000.5|5880.5|6000.82|5880.82|5999.41|5879.41|10
1655293870000|2022-06-15 11:51:10|6000.31|5880.31|6003.42|5883.42|6003.42|5883.42|6000.31|5880.31|10
1655293880000|2022-06-15 11:51:20|6002.68|5882.68|6007.65|5887.65|6007.65|5887.65|6002.68|5882.68|10
1655293890000|2022-06-15 11:51:30|6008.19|5888.19|6007.91|5887.91|6008.21|5888.21|6007.27|5887.27|10
1655293900000|2022-06-15 11:51:40|6008.02|5888.02|6014.85|5894.85|6014.96|5894.96|6008.02|5888.02|10
1655293910000|2022-06-15 11:51:50|6014.86|5894.86|6017.72|5897.72|6017.72|5897.72|6014.86|5894.86|10
1655293920000|2022-06-15 11:52:00|6017.36|5897.36|6018.1|5898.1|6018.44|5898.44|6017.36|5897.36|10
1655293930000|2022-06-15 11:52:10|6018.57|5898.57|6020.87|5900.87|6020.87|5900.87|6018.57|5898.57|10
1655293940000|2022-06-15 11:52:20|6021.17|5901.17|6022.71|5902.71|6022.71|5902.71|6021.17|5901.17|10
1655293950000|2022-06-15 11:52:30|6022.44|5902.44|6024.07|5904.07|6024.12|5904.12|6022.44|5902.44|9
1655293960000|2022-06-15 11:52:40|6023.81|5903.81|6024.52|5904.52|6024.63|5904.63|6023.8|5903.8|10
1655293970000|2022-06-15 11:52:50|6024.33|5904.33|6022.76|5902.76|6024.91|5904.91|6022.76|5902.76|10
1655293980000|2022-06-15 11:53:00|6022.21|5902.21|6019.23|5899.23|6022.21|5902.21|6019.23|5899.23|10
1655293990000|2022-06-15 11:53:10|6018.6|5898.6|6016.05|5896.05|6018.6|5898.6|6016.05|5896.05|10
1655294000000|2022-06-15 11:53:20|6016.33|5896.33|6018.35|5898.35|6018.39|5898.39|6016.33|5896.33|10
1655294010000|2022-06-15 11:53:30|6017.6|5897.6|6019.38|5899.38|6019.6|5899.6|6017.35|5897.35|10
1655294020000|2022-06-15 11:53:40|6019.81|5899.81|6022.54|5902.54|6022.55|5902.55|6019.41|5899.41|10
1655294030000|2022-06-15 11:53:50|6022.04|5902.04|6020.13|5900.13|6022.16|5902.16|6020.06|5900.06|10
1655294040000|2022-06-15 11:54:00|6021.32|5901.32|6022.02|5902.02|6022.05|5902.05|6020.3|5900.3|10
1655294050000|2022-06-15 11:54:10|6022.04|5902.04|6022.71|5902.71|6023.3|5903.3|6022.04|5902.04|10
1655294060000|2022-06-15 11:54:20|6022.6|5902.6|6022.7|5902.7|6022.93|5902.93|6022.6|5902.6|10
1655294070000|2022-06-15 11:54:30|6022.99|5902.99|6022.98|5902.98|6023.26|5903.26|6022.76|5902.76|10
1655294080000|2022-06-15 11:54:40|6023.73|5903.73|6022.27|5902.27|6023.76|5903.76|6022.27|5902.27|10
1655294090000|2022-06-15 11:54:50|6022.24|5902.24|6022.69|5902.69|6022.88|5902.88|6021.84|5901.84|10
1655294100000|2022-06-15 11:55:00|6022.62|5902.62|6022.02|5902.02|6022.64|5902.64|6021.25|5901.25|10
1655294110000|2022-06-15 11:55:10|6021.54|5901.54|6023.25|5903.25|6023.72|5903.72|6021.54|5901.54|10
1655294120000|2022-06-15 11:55:20|6023.74|5903.74|6024.3|5904.3|6024.41|5904.41|6022.72|5902.72|10
1655294130000|2022-06-15 11:55:30|6025.08|5905.08|6026.72|5906.72|6026.83|5906.83|6025.08|5905.08|10
1655294140000|2022-06-15 11:55:40|6026.53|5906.53|6025.8|5905.8|6026.89|5906.89|6025.8|5905.8|10
1655294150000|2022-06-15 11:55:50|6025.87|5905.87|6024.29|5904.29|6026.08|5906.08|6024.29|5904.29|10
1655294160000|2022-06-15 11:56:00|6024.34|5904.34|6021.28|5901.28|6024.34|5904.34|6020.65|5900.65|10
1655294170000|2022-06-15 11:56:10|6021.11|5901.11|6020.07|5900.07|6021.11|5901.11|6019.62|5899.62|10
1655294180000|2022-06-15 11:56:20|6019.59|5899.59|6020.77|5900.77|6020.77|5900.77|6019.3|5899.3|10
1655294190000|2022-06-15 11:56:30|6020.62|5900.62|6025.83|5905.83|6025.83|5905.83|6020.5|5900.5|10
1655294200000|2022-06-15 11:56:40|6026.48|5906.48|6030.51|5910.51|6030.51|5910.51|6026.48|5906.48|10
1655294210000|2022-06-15 11:56:50|6030.17|5910.17|6032.15|5912.15|6032.15|5912.15|6030.16|5910.16|10
1655294220000|2022-06-15 11:57:00|6033.8|5913.8|6042.31|5922.31|6042.31|5922.31|6033.8|5913.8|10
1655294230000|2022-06-15 11:57:10|6042.55|5922.55|6040.3|5920.3|6042.66|5922.66|6040.3|5920.3|10
1655294240000|2022-06-15 11:57:20|6040.41|5920.41|6038.49|5918.49|6040.49|5920.49|6038.49|5918.49|10
1655294250000|2022-06-15 11:57:30|6038.45|5918.45|6035.99|5915.99|6038.45|5918.45|6035.64|5915.64|10
1655294260000|2022-06-15 11:57:40|6035.9|5915.9|6037.21|5917.21|6037.21|5917.21|6035.88|5915.88|10
1655294270000|2022-06-15 11:57:50|6037.27|5917.27|6035.05|5915.05|6037.82|5917.82|6035.05|5915.05|10
1655294280000|2022-06-15 11:58:00|6034.79|5914.79|6031.91|5911.91|6034.79|5914.79|6029.9|5909.9|10
1655294290000|2022-06-15 11:58:10|6031.94|5911.94|6028.69|5908.69|6032.17|5912.17|6028.69|5908.69|10
1655294300000|2022-06-15 11:58:20|6028.75|5908.75|6030.54|5910.54|6031.32|5911.32|6028.75|5908.75|10
1655294310000|2022-06-15 11:58:30|6030.75|5910.75|6030.77|5910.77|6031.21|5911.21|6030.17|5910.17|10
1655294320000|2022-06-15 11:58:40|6030.92|5910.92|6030.31|5910.31|6031.13|5911.13|6030.31|5910.31|9
1655294330000|2022-06-15 11:58:50|6030.42|5910.42|6030.78|5910.78|6030.78|5910.78|6029.91|5909.91|10
1655294340000|2022-06-15 11:59:00|6030.94|5910.94|6032.31|5912.31|6032.31|5912.31|6030.71|5910.71|10
1655294350000|2022-06-15 11:59:10|6032.35|5912.35|6036.06|5916.06|6036.23|5916.23|6032.35|5912.35|10
1655294360000|2022-06-15 11:59:20|6036.35|5916.35|6039.82|5919.82|6039.82|5919.82|6036.35|5916.35|10
1655294370000|2022-06-15 11:59:30|6039.9|5919.9|6043.03|5923.03|6043.61|5923.61|6039.9|5919.9|10
1655294380000|2022-06-15 11:59:40|6043.91|5923.91|6044.39|5924.39|6044.7|5924.7|6042.94|5922.94|10
1655294390000|2022-06-15 11:59:50|6044.56|5924.56|6045.86|5925.86|6046.25|5926.25|6044.29|5924.29|10
1655294400000|2022-06-15 12:00:00|6046.45|5926.45|6046.92|5926.92|6047.15|5927.15|6046.45|5926.45|10
1655294410000|2022-06-15 12:00:10|6046.19|5926.19|6043.19|5923.19|6046.19|5926.19|6042.56|5922.56|10
1655294420000|2022-06-15 12:00:20|6042.45|5922.45|6038.81|5918.81|6042.45|5922.45|6038.81|5918.81|10
1655294430000|2022-06-15 12:00:30|6040.18|5920.18|6034.93|5914.93|6040.18|5920.18|6034.9|5914.9|10
1655294440000|2022-06-15 12:00:40|6033.32|5913.32|6032.9|5912.9|6033.64|5913.64|6032.87|5912.87|9
1655294450000|2022-06-15 12:00:50|6032.79|5912.79|6030.94|5910.94|6032.79|5912.79|6030.94|5910.94|10
1655294460000|2022-06-15 12:01:00|6030.54|5910.54|6030.99|5910.99|6032.04|5912.04|6030.54|5910.54|10
1655294470000|2022-06-15 12:01:10|6031.48|5911.48|6033.27|5913.27|6033.27|5913.27|6031.48|5911.48|10
1655294480000|2022-06-15 12:01:20|6032.14|5912.14|6029.64|5909.64|6032.32|5912.32|6029.64|5909.64|10
1655294490000|2022-06-15 12:01:30|6030.1|5910.1|6028.27|5908.27|6030.1|5910.1|6028.01|5908.01|10
1655294500000|2022-06-15 12:01:40|6028.62|5908.62|6025.97|5905.97|6028.75|5908.75|6025.72|5905.72|10
1655294510000|2022-06-15 12:01:50|6025.36|5905.36|6023.53|5903.53|6025.57|5905.57|6023.24|5903.24|10
1655294520000|2022-06-15 12:02:00|6023.56|5903.56|6024.48|5904.48|6024.51|5904.51|6023.42|5903.42|10
1655294530000|2022-06-15 12:02:10|6024.64|5904.64|6022.35|5902.35|6024.76|5904.76|6022.04|5902.04|10
1655294540000|2022-06-15 12:02:20|6022.04|5902.04|6022.95|5902.95|6023.14|5903.14|6022.04|5902.04|10
1655294550000|2022-06-15 12:02:30|6022.73|5902.73|6023.65|5903.65|6023.65|5903.65|6022.73|5902.73|10
1655294560000|2022-06-15 12:02:40|6023.81|5903.81|6023.64|5903.64|6023.86|5903.86|6023.61|5903.61|9
1655294570000|2022-06-15 12:02:50|6023.66|5903.66|6023.33|5903.33|6023.68|5903.68|6023.14|5903.14|9
1655294580000|2022-06-15 12:03:00|6023.25|5903.25|6024.88|5904.88|6024.88|5904.88|6022.92|5902.92|10
1655294590000|2022-06-15 12:03:10|6024.83|5904.83|6027.52|5907.52|6027.52|5907.52|6024.83|5904.83|9
1655294600000|2022-06-15 12:03:20|6027.68|5907.68|6030.95|5910.95|6031.78|5911.78|6027.68|5907.68|10
1655294610000|2022-06-15 12:03:30|6033.21|5913.21|6033.35|5913.35|6033.45|5913.45|6032.62|5912.62|9
1655294620000|2022-06-15 12:03:40|6033.07|5913.07|6034.71|5914.71|6034.77|5914.77|6033.07|5913.07|10
1655294630000|2022-06-15 12:03:50|6034.38|5914.38|6034.32|5914.32|6034.95|5914.95|6033.99|5913.99|10
1655294640000|2022-06-15 12:04:00|6034.34|5914.34|6037.57|5917.57|6037.57|5917.57|6034.34|5914.34|10
1655294650000|2022-06-15 12:04:10|6037.93|5917.93|6038.25|5918.25|6038.78|5918.78|6037.68|5917.68|10
1655294660000|2022-06-15 12:04:20|6038.07|5918.07|6040.3|5920.3|6040.51|5920.51|6038.04|5918.04|9
1655294670000|2022-06-15 12:04:30|6040.55|5920.55|6036.76|5916.76|6040.55|5920.55|6036.76|5916.76|10
1655294680000|2022-06-15 12:04:40|6036.21|5916.21|6029.85|5909.85|6036.25|5916.25|6029.81|5909.81|10
1655294690000|2022-06-15 12:04:50|6028.97|5908.97|6029.02|5909.02|6029.53|5909.53|6028.63|5908.63|10
1655294700000|2022-06-15 12:05:00|6029.1|5909.1|6028.57|5908.57|6029.1|5909.1|6027.74|5907.74|10
1655294710000|2022-06-15 12:05:10|6028.09|5908.09|6031.6|5911.6|6031.6|5911.6|6028.09|5908.09|10
1655294720000|2022-06-15 12:05:20|6031.89|5911.89|6029.29|5909.29|6031.89|5911.89|6029.29|5909.29|10
1655294730000|2022-06-15 12:05:30|6029.16|5909.16|6022.74|5902.74|6029.16|5909.16|6022.74|5902.74|10
1655294740000|2022-06-15 12:05:40|6021.35|5901.35|6020.35|5900.35|6021.35|5901.35|6020.06|5900.06|10
1655294750000|2022-06-15 12:05:50|6020.15|5900.15|6019.84|5899.84|6020.45|5900.45|6019.59|5899.59|10
1655294760000|2022-06-15 12:06:00|6019.7|5899.7|6018.5|5898.5|6019.7|5899.7|6017.01|5897.01|9
1655294770000|2022-06-15 12:06:10|6018.52|5898.52|6017.27|5897.27|6018.52|5898.52|6017.27|5897.27|8
1655294780000|2022-06-15 12:06:20|6017.05|5897.05|6015.73|5895.73|6017.05|5897.05|6015.73|5895.73|10
1655294790000|2022-06-15 12:06:30|6015.4|5895.4|6014.71|5894.71|6016.26|5896.26|6014.71|5894.71|10
1655294800000|2022-06-15 12:06:40|6014.97|5894.97|6015.64|5895.64|6015.65|5895.65|6014.57|5894.57|9
1655294810000|2022-06-15 12:06:50|6015.01|5895.01|6013.33|5893.33|6015.01|5895.01|6013.24|5893.24|10
1655294820000|2022-06-15 12:07:00|6012.94|5892.94|6012.69|5892.69|6012.94|5892.94|6012.06|5892.06|10
1655294830000|2022-06-15 12:07:10|6012.61|5892.61|6012.45|5892.45|6014.38|5894.38|6012.45|5892.45|9
1655294840000|2022-06-15 12:07:20|6012.58|5892.58|6011.33|5891.33|6012.66|5892.66|6011.16|5891.16|9
1655294850000|2022-06-15 12:07:30|6011.66|5891.66|6014.02|5894.02|6014.02|5894.02|6011.3|5891.3|10
1655294860000|2022-06-15 12:07:40|6014.33|5894.33|6017.62|5897.62|6017.8|5897.8|6014.33|5894.33|10
1655294870000|2022-06-15 12:07:50|6017.9|5897.9|6023.77|5903.77|6024.2|5904.2|6017.61|5897.61|10
1655294880000|2022-06-15 12:08:00|6023.3|5903.3|6024.93|5904.93|6025.65|5905.65|6023.3|5903.3|9
1655294890000|2022-06-15 12:08:10|6025.69|5905.69|6029.13|5909.13|6029.3|5909.3|6025.43|5905.43|10
1655294900000|2022-06-15 12:08:20|6029.68|5909.68|6028.56|5908.56|6029.81|5909.81|6028.56|5908.56|10
1655294910000|2022-06-15 12:08:30|6027.83|5907.83|6026.66|5906.66|6027.83|5907.83|6026.51|5906.51|8
1655294920000|2022-06-15 12:08:40|6026.4|5906.4|6028.04|5908.04|6028.41|5908.41|6026.4|5906.4|10
1655294930000|2022-06-15 12:08:50|6028.37|5908.37|6026.85|5906.85|6028.37|5908.37|6026.85|5906.85|10
1655294940000|2022-06-15 12:09:00|6026.74|5906.74|6025.29|5905.29|6026.81|5906.81|6023.52|5903.52|10
1655294950000|2022-06-15 12:09:10|6025.23|5905.23|6029.81|5909.81|6029.81|5909.81|6025.23|5905.23|9
1655294960000|2022-06-15 12:09:20|6030.31|5910.31|6031.23|5911.23|6032.19|5912.19|6029.72|5909.72|10
1655294970000|2022-06-15 12:09:30|6032.14|5912.14|6032.45|5912.45|6032.66|5912.66|6032.1|5912.1|9
1655294980000|2022-06-15 12:09:40|6032.46|5912.46|6032.16|5912.16|6033.24|5913.24|6032.16|5912.16|10
1655294990000|2022-06-15 12:09:50|6031.76|5911.76|6031.59|5911.59|6032.03|5912.03|6030.6|5910.6|10
1655295000000|2022-06-15 12:10:00|6031.62|5911.62|6031.63|5911.63|6031.78|5911.78|6030.68|5910.68|10
1655295010000|2022-06-15 12:10:10|6032.21|5912.21|6034.56|5914.56|6034.99|5914.99|6032.14|5912.14|10
1655295020000|2022-06-15 12:10:20|6034.36|5914.36|6037.24|5917.24|6037.29|5917.29|6034.36|5914.36|10
1655295030000|2022-06-15 12:10:30|6037.55|5917.55|6040.17|5920.17|6040.17|5920.17|6037.55|5917.55|10
1655295040000|2022-06-15 12:10:40|6040.82|5920.82|6044.83|5924.83|6044.83|5924.83|6040.82|5920.82|10
1655295050000|2022-06-15 12:10:50|6044.86|5924.86|6044.42|5924.42|6046.03|5926.03|6044.42|5924.42|10
1655295060000|2022-06-15 12:11:00|6045.72|5925.72|6045.57|5925.57|6045.82|5925.82|6044.51|5924.51|10
1655295070000|2022-06-15 12:11:10|6044.3|5924.3|6046.58|5926.58|6046.58|5926.58|6044.3|5924.3|10
1655295080000|2022-06-15 12:11:20|6046.3|5926.3|6045.91|5925.91|6046.76|5926.76|6045.91|5925.91|10
1655295090000|2022-06-15 12:11:30|6045.89|5925.89|6046.18|5926.18|6046.18|5926.18|6044.57|5924.57|10
1655295100000|2022-06-15 12:11:40|6046.04|5926.04|6044.4|5924.4|6046.3|5926.3|6044.4|5924.4|10
1655295110000|2022-06-15 12:11:50|6044.16|5924.16|6043.11|5923.11|6044.6|5924.6|6042.87|5922.87|10
1655295120000|2022-06-15 12:12:00|6043.63|5923.63|6043.17|5923.17|6043.96|5923.96|6043.17|5923.17|10
1655295130000|2022-06-15 12:12:10|6045.24|5925.24|6044.77|5924.77|6045.24|5925.24|6043.87|5923.87|10
1655295140000|2022-06-15 12:12:20|6042.9|5922.9|6038.33|5918.33|6043.88|5923.88|6038.33|5918.33|10
1655295150000|2022-06-15 12:12:30|6038.39|5918.39|6036.8|5916.8|6038.39|5918.39|6036|5916|10
1655295160000|2022-06-15 12:12:40|6036.76|5916.76|6036.94|5916.94|6037.59|5917.59|6036.49|5916.49|9
1655295170000|2022-06-15 12:12:50|6036.93|5916.93|6037.42|5917.42|6037.42|5917.42|6036.29|5916.29|9
1655295180000|2022-06-15 12:13:00|6036.79|5916.79|6036.4|5916.4|6036.99|5916.99|6035.93|5915.93|10
1655295190000|2022-06-15 12:13:10|6036.35|5916.35|6036.99|5916.99|6036.99|5916.99|6036.27|5916.27|10
1655295200000|2022-06-15 12:13:20|6037.19|5917.19|6043.2|5923.2|6043.2|5923.2|6037.19|5917.19|10
1655295210000|2022-06-15 12:13:30|6043.6|5923.6|6044.76|5924.76|6044.81|5924.81|6043.38|5923.38|10
1655295220000|2022-06-15 12:13:40|6044.77|5924.77|6048.61|5928.61|6048.61|5928.61|6044.77|5924.77|10
1655295230000|2022-06-15 12:13:50|6050.64|5930.64|6055.6|5935.6|6055.6|5935.6|6050.64|5930.64|10
1655295240000|2022-06-15 12:14:00|6054|5934|6059.09|5939.09|6059.09|5939.09|6054|5934|10
1655295250000|2022-06-15 12:14:10|6058.98|5938.98|6065.76|5945.76|6065.76|5945.76|6058.98|5938.98|10
1655295260000|2022-06-15 12:14:20|6066|5946|6088.19|5968.19|6088.19|5968.19|6066|5946|10
1655295270000|2022-06-15 12:14:30|6088.01|5968.01|6089.19|5969.19|6090.02|5970.02|6088.01|5968.01|10
1655295280000|2022-06-15 12:14:40|6090.04|5970.04|6092.41|5972.41|6092.41|5972.41|6089.42|5969.42|9
1655295290000|2022-06-15 12:14:50|6093.13|5973.13|6090.7|5970.7|6093.13|5973.13|6090.04|5970.04|10
1655295300000|2022-06-15 12:15:00|6090.72|5970.72|6090.72|5970.72|6091.71|5971.71|6090.19|5970.19|10
1655295310000|2022-06-15 12:15:10|6090.71|5970.71|6092.16|5972.16|6092.16|5972.16|6090.44|5970.44|10
1655295320000|2022-06-15 12:15:20|6092.32|5972.32|6096.96|5976.96|6096.96|5976.96|6092.32|5972.32|10
1655295330000|2022-06-15 12:15:30|6097.48|5977.48|6105.34|5985.34|6105.34|5985.34|6097.48|5977.48|10
1655295340000|2022-06-15 12:15:40|6106.91|5986.91|6136.92|6016.92|6136.92|6016.92|6106.91|5986.91|10
1655295350000|2022-06-15 12:15:50|6136.66|6016.66|6145.8|6025.8|6145.8|6025.8|6136.66|6016.66|10
1655295360000|2022-06-15 12:16:00|6145.99|6025.99|6152.29|6032.29|6152.29|6032.29|6145.99|6025.99|10
1655295370000|2022-06-15 12:16:10|6152.9|6032.9|6148.65|6028.65|6152.9|6032.9|6148.57|6028.57|10
1655295380000|2022-06-15 12:16:20|6148.21|6028.21|6146.43|6026.43|6149.53|6029.53|6146.22|6026.22|10
1655295390000|2022-06-15 12:16:30|6145.67|6025.67|6139.13|6019.13|6145.67|6025.67|6139.13|6019.13|9
1655295400000|2022-06-15 12:16:40|6138.74|6018.74|6136.98|6016.98|6138.84|6018.84|6136.67|6016.67|10
1655295410000|2022-06-15 12:16:50|6137.13|6017.13|6138.2|6018.2|6138.2|6018.2|6135.93|6015.93|10
1655295420000|2022-06-15 12:17:00|6138.17|6018.17|6135.42|6015.42|6138.5|6018.5|6135.42|6015.42|10
1655295430000|2022-06-15 12:17:10|6133.36|6013.36|6113.06|5993.06|6133.36|6013.36|6113.06|5993.06|10
1655295440000|2022-06-15 12:17:20|6112.08|5992.08|6105.65|5985.65|6112.08|5992.08|6105.65|5985.65|10
1655295450000|2022-06-15 12:17:30|6105.28|5985.28|6105.08|5985.08|6105.33|5985.33|6104.53|5984.53|10
1655295460000|2022-06-15 12:17:40|6105.46|5985.46|6103.16|5983.16|6106.62|5986.62|6103.16|5983.16|9
1655295470000|2022-06-15 12:17:50|6102.74|5982.74|6096.27|5976.27|6102.74|5982.74|6096.27|5976.27|10
1655295480000|2022-06-15 12:18:00|6096.72|5976.72|6087.23|5967.23|6096.72|5976.72|6087.23|5967.23|10
1655295490000|2022-06-15 12:18:10|6087.29|5967.29|6082.04|5962.04|6087.29|5967.29|6081.78|5961.78|10
1655295500000|2022-06-15 12:18:20|6082.35|5962.35|6076.4|5956.4|6082.41|5962.41|6075.96|5955.96|10
1655295510000|2022-06-15 12:18:30|6075.86|5955.86|6077.1|5957.1|6077.1|5957.1|6075|5955|10
1655295520000|2022-06-15 12:18:40|6077.08|5957.08|6077.21|5957.21|6078.38|5958.38|6077.03|5957.03|10
1655295530000|2022-06-15 12:18:50|6076.79|5956.79|6070.2|5950.2|6076.79|5956.79|6070.2|5950.2|10
1655295540000|2022-06-15 12:19:00|6069.7|5949.7|6072.33|5952.33|6072.33|5952.33|6068.61|5948.61|10
1655295550000|2022-06-15 12:19:10|6072.12|5952.12|6070.42|5950.42|6072.12|5952.12|6070.42|5950.42|10
1655295560000|2022-06-15 12:19:20|6070.22|5950.22|6063.02|5943.02|6070.22|5950.22|6062.81|5942.81|10
1655295570000|2022-06-15 12:19:30|6060.87|5940.87|6057.7|5937.7|6060.87|5940.87|6056.83|5936.83|10
1655295580000|2022-06-15 12:19:40|6057.76|5937.76|6063.53|5943.53|6063.53|5943.53|6057.76|5937.76|10
1655295590000|2022-06-15 12:19:50|6063.28|5943.28|6062.53|5942.53|6063.39|5943.39|6062.53|5942.53|10
1655295600000|2022-06-15 12:20:00|6061.9|5941.9|6063.42|5943.42|6063.42|5943.42|6061.64|5941.64|10
1655295610000|2022-06-15 12:20:10|6063.66|5943.66|6065.36|5945.36|6065.36|5945.36|6062.7|5942.7|10
1655295620000|2022-06-15 12:20:20|6065.48|5945.48|6063.77|5943.77|6065.56|5945.56|6063.77|5943.77|10
1655295630000|2022-06-15 12:20:30|6063.84|5943.84|6062.77|5942.77|6063.84|5943.84|6062.35|5942.35|10
1655295640000|2022-06-15 12:20:40|6061.85|5941.85|6060.65|5940.65|6062.04|5942.04|6060.49|5940.49|10
1655295650000|2022-06-15 12:20:50|6060.46|5940.46|6059.39|5939.39|6061.02|5941.02|6059.39|5939.39|10
1655295660000|2022-06-15 12:21:00|6058.75|5938.75|6057.82|5937.82|6058.75|5938.75|6057.22|5937.22|10
1655295670000|2022-06-15 12:21:10|6057.04|5937.04|6055.8|5935.8|6057.04|5937.04|6054.94|5934.94|10
1655295680000|2022-06-15 12:21:20|6056.03|5936.03|6059.53|5939.53|6060.09|5940.09|6056.03|5936.03|10
1655295690000|2022-06-15 12:21:30|6059.04|5939.04|6054|5934|6059.07|5939.07|6054|5934|10
1655295700000|2022-06-15 12:21:40|6053.74|5933.74|6051.41|5931.41|6053.76|5933.76|6051.41|5931.41|10
1655295710000|2022-06-15 12:21:50|6051.5|5931.5|6045.17|5925.17|6051.5|5931.5|6045.17|5925.17|9
1655295720000|2022-06-15 12:22:00|6045.01|5925.01|6047.36|5927.36|6047.36|5927.36|6045.01|5925.01|10
1655295730000|2022-06-15 12:22:10|6046.66|5926.66|6050.76|5930.76|6050.76|5930.76|6046.66|5926.66|10
1655295740000|2022-06-15 12:22:20|6051.36|5931.36|6052.18|5932.18|6052.99|5932.99|6051.36|5931.36|10
1655295750000|2022-06-15 12:22:30|6052.42|5932.42|6049.39|5929.39|6052.42|5932.42|6049.39|5929.39|9
1655295760000|2022-06-15 12:22:40|6049.87|5929.87|6046.43|5926.43|6049.87|5929.87|6046.43|5926.43|10
1655295770000|2022-06-15 12:22:50|6046.23|5926.23|6045.66|5925.66|6046.77|5926.77|6045.66|5925.66|10
1655295780000|2022-06-15 12:23:00|6046.04|5926.04|6044.13|5924.13|6046.04|5926.04|6044.04|5924.04|10
1655295790000|2022-06-15 12:23:10|6043.96|5923.96|6043.53|5923.53|6044.2|5924.2|6043.24|5923.24|10
1655295800000|2022-06-15 12:23:20|6043.26|5923.26|6044.11|5924.11|6044.11|5924.11|6043.17|5923.17|10
1655295810000|2022-06-15 12:23:30|6043.85|5923.85|6043.2|5923.2|6044.04|5924.04|6042.9|5922.9|10
1655295820000|2022-06-15 12:23:40|6042.7|5922.7|6043.38|5923.38|6043.58|5923.58|6042.7|5922.7|10
1655295830000|2022-06-15 12:23:50|6043.35|5923.35|6043.8|5923.8|6044.16|5924.16|6043.35|5923.35|8
1655295840000|2022-06-15 12:24:00|6043.6|5923.6|6042.64|5922.64|6043.91|5923.91|6042.64|5922.64|10
1655295850000|2022-06-15 12:24:10|6042.62|5922.62|6042.64|5922.64|6043.59|5923.59|6042.62|5922.62|10
1655295860000|2022-06-15 12:24:20|6042.87|5922.87|6041.62|5921.62|6043.3|5923.3|6041.62|5921.62|10
1655295870000|2022-06-15 12:24:30|6041.75|5921.75|6042.08|5922.08|6042.08|5922.08|6040.8|5920.8|9
1655295880000|2022-06-15 12:24:40|6041.95|5921.95|6043.48|5923.48|6043.48|5923.48|6041.48|5921.48|10
1655295890000|2022-06-15 12:24:50|6043.62|5923.62|6043.27|5923.27|6043.81|5923.81|6042.89|5922.89|10
1655295900000|2022-06-15 12:25:00|6042.76|5922.76|6042.42|5922.42|6042.76|5922.76|6041.87|5921.87|10
1655295910000|2022-06-15 12:25:10|6042.45|5922.45|6044.11|5924.11|6044.11|5924.11|6042.1|5922.1|10
1655295920000|2022-06-15 12:25:20|6044.92|5924.92|6045.29|5925.29|6046.2|5926.2|6044.92|5924.92|10
1655295930000|2022-06-15 12:25:30|6045.27|5925.27|6046.29|5926.29|6046.29|5926.29|6045.27|5925.27|10
1655295940000|2022-06-15 12:25:40|6046.36|5926.36|6048.5|5928.5|6048.5|5928.5|6046.36|5926.36|10
1655295950000|2022-06-15 12:25:50|6048.9|5928.9|6049.69|5929.69|6050.08|5930.08|6048.47|5928.47|10
1655295960000|2022-06-15 12:26:00|6050.08|5930.08|6051.22|5931.22|6052.05|5932.05|6050.08|5930.08|9
1655295970000|2022-06-15 12:26:10|6051.83|5931.83|6051|5931|6051.86|5931.86|6050.43|5930.43|10
1655295980000|2022-06-15 12:26:20|6050.82|5930.82|6051.6|5931.6|6051.6|5931.6|6050.33|5930.33|10
1655295990000|2022-06-15 12:26:30|6051.76|5931.76|6051.39|5931.39|6052.78|5932.78|6051.36|5931.36|10
1655296000000|2022-06-15 12:26:40|6051.28|5931.28|6050.48|5930.48|6051.49|5931.49|6050.48|5930.48|10
1655296010000|2022-06-15 12:26:50|6051.27|5931.27|6051.01|5931.01|6051.72|5931.72|6050.26|5930.26|10
1655296020000|2022-06-15 12:27:00|6051.07|5931.07|6053.42|5933.42|6053.42|5933.42|6051.07|5931.07|10
1655296030000|2022-06-15 12:27:10|6054.02|5934.02|6054.2|5934.2|6054.24|5934.24|6053.22|5933.22|10
1655296040000|2022-06-15 12:27:20|6053.73|5933.73|6056.33|5936.33|6056.33|5936.33|6053.68|5933.68|10
1655296050000|2022-06-15 12:27:30|6056.61|5936.61|6051.89|5931.89|6056.61|5936.61|6051.89|5931.89|10
1655296060000|2022-06-15 12:27:40|6051.27|5931.27|6045.82|5925.82|6051.27|5931.27|6045.82|5925.82|10
1655296070000|2022-06-15 12:27:50|6045.69|5925.69|6040.22|5920.22|6045.69|5925.69|6040.22|5920.22|10
1655296080000|2022-06-15 12:28:00|6040.34|5920.34|6034.61|5914.61|6040.34|5920.34|6034.61|5914.61|10
1655296090000|2022-06-15 12:28:10|6034.45|5914.45|6035.79|5915.79|6035.79|5915.79|6034|5914|10
1655296100000|2022-06-15 12:28:20|6036.05|5916.05|6037.35|5917.35|6037.35|5917.35|6035.88|5915.88|10
1655296110000|2022-06-15 12:28:30|6037.33|5917.33|6038.96|5918.96|6039.06|5919.06|6037.33|5917.33|10
1655296120000|2022-06-15 12:28:40|6038.55|5918.55|6039.04|5919.04|6039.08|5919.08|6038.34|5918.34|10
1655296130000|2022-06-15 12:28:50|6038.19|5918.19|6038.7|5918.7|6039.3|5919.3|6038.19|5918.19|10
1655296140000|2022-06-15 12:29:00|6038.39|5918.39|6035.95|5915.95|6038.39|5918.39|6035.42|5915.42|10
1655296150000|2022-06-15 12:29:10|6034.94|5914.94|6035.78|5915.78|6035.78|5915.78|6033.17|5913.17|10
1655296160000|2022-06-15 12:29:20|6036.47|5916.47|6036.05|5916.05|6036.67|5916.67|6035.85|5915.85|9
1655296170000|2022-06-15 12:29:30|6035.9|5915.9|6038.48|5918.48|6038.75|5918.75|6035.76|5915.76|10
1655296180000|2022-06-15 12:29:40|6038.98|5918.98|6039.67|5919.67|6040.03|5920.03|6038.98|5918.98|10
1655296190000|2022-06-15 12:29:50|6039.71|5919.71|6037.97|5917.97|6039.71|5919.71|6037.81|5917.81|10
1655296200000|2022-06-15 12:30:00|6038.05|5918.05|6039.22|5919.22|6039.42|5919.42|6037.64|5917.64|10
1655296210000|2022-06-15 12:30:10|6039.73|5919.73|6041.1|5921.1|6041.1|5921.1|6037.5|5917.5|10
1655296220000|2022-06-15 12:30:20|6041.83|5921.83|6042.19|5922.19|6042.98|5922.98|6041.83|5921.83|10
1655296230000|2022-06-15 12:30:30|6041.63|5921.63|6041.94|5921.94|6042.28|5922.28|6039.79|5919.79|9
1655296240000|2022-06-15 12:30:40|6042.16|5922.16|6037.23|5917.23|6042.83|5922.83|6037.23|5917.23|10
1655296250000|2022-06-15 12:30:50|6035.97|5915.97|6032.5|5912.5|6035.97|5915.97|6032.5|5912.5|10
1655296260000|2022-06-15 12:31:00|6032.56|5912.56|6033.5|5913.5|6033.83|5913.83|6032.44|5912.44|10
1655296270000|2022-06-15 12:31:10|6034.19|5914.19|6037.25|5917.25|6037.31|5917.31|6034|5914|10
1655296280000|2022-06-15 12:31:20|6037.58|5917.58|6037.58|5917.58|6038.39|5918.39|6037.58|5917.58|10
1655296290000|2022-06-15 12:31:30|6037|5917|6036.06|5916.06|6037.08|5917.08|6035.58|5915.58|10
1655296300000|2022-06-15 12:31:40|6036.13|5916.13|6035.28|5915.28|6036.54|5916.54|6035.28|5915.28|10
1655296310000|2022-06-15 12:31:50|6035.51|5915.51|6034.42|5914.42|6035.51|5915.51|6034.22|5914.22|10
1655296320000|2022-06-15 12:32:00|6034.14|5914.14|6032.61|5912.61|6034.14|5914.14|6032.53|5912.53|10
1655296330000|2022-06-15 12:32:10|6032.69|5912.69|6026.92|5906.92|6032.69|5912.69|6026.92|5906.92|10
1655296340000|2022-06-15 12:32:20|6026.73|5906.73|6024.46|5904.46|6026.73|5906.73|6024.22|5904.22|10
1655296350000|2022-06-15 12:32:30|6024.54|5904.54|6021.93|5901.93|6024.54|5904.54|6021.93|5901.93|10
1655296360000|2022-06-15 12:32:40|6021.39|5901.39|6021.64|5901.64|6021.65|5901.65|6020.33|5900.33|10
1655296370000|2022-06-15 12:32:50|6021.63|5901.63|6022.03|5902.03|6022.03|5902.03|6020.88|5900.88|10
1655296380000|2022-06-15 12:33:00|6021.96|5901.96|6021.6|5901.6|6021.96|5901.96|6021.18|5901.18|9
1655296390000|2022-06-15 12:33:10|6021.81|5901.81|6025.87|5905.87|6025.87|5905.87|6020.66|5900.66|10
1655296400000|2022-06-15 12:33:20|6025.65|5905.65|6027.79|5907.79|6028.4|5908.4|6025.31|5905.31|10
1655296410000|2022-06-15 12:33:30|6026.48|5906.48|6032.52|5912.52|6032.52|5912.52|6026.03|5906.03|10
1655296420000|2022-06-15 12:33:40|6032.9|5912.9|6034.05|5914.05|6034.05|5914.05|6032.9|5912.9|10
1655296430000|2022-06-15 12:33:50|6034.16|5914.16|6034.91|5914.91|6034.91|5914.91|6033.64|5913.64|10
1655296440000|2022-06-15 12:34:00|6035.11|5915.11|6036.97|5916.97|6037.44|5917.44|6035.07|5915.07|10
1655296450000|2022-06-15 12:34:10|6037.41|5917.41|6036.45|5916.45|6038.21|5918.21|6036.45|5916.45|10
1655296460000|2022-06-15 12:34:20|6036.48|5916.48|6035.78|5915.78|6036.48|5916.48|6035.43|5915.43|9
1655296470000|2022-06-15 12:34:30|6035.38|5915.38|6034.48|5914.48|6035.46|5915.46|6034.48|5914.48|10
1655296480000|2022-06-15 12:34:40|6034.1|5914.1|6035.99|5915.99|6036.01|5916.01|6034.1|5914.1|10
1655296490000|2022-06-15 12:34:50|6034.92|5914.92|6037.9|5917.9|6037.9|5917.9|6034.92|5914.92|10
1655296500000|2022-06-15 12:35:00|6038.75|5918.75|6040.16|5920.16|6040.16|5920.16|6038.75|5918.75|10
1655296510000|2022-06-15 12:35:10|6040.06|5920.06|6037.06|5917.06|6040.06|5920.06|6036.87|5916.87|10
1655296520000|2022-06-15 12:35:20|6036.77|5916.77|6032.43|5912.43|6036.77|5916.77|6032.43|5912.43|10
1655296530000|2022-06-15 12:35:30|6032.34|5912.34|6031.49|5911.49|6032.39|5912.39|6031.44|5911.44|10
1655296540000|2022-06-15 12:35:40|6031.43|5911.43|6032.15|5912.15|6032.15|5912.15|6031.17|5911.17|9
1655296550000|2022-06-15 12:35:50|6032.24|5912.24|6032.52|5912.52|6033.33|5913.33|6031.9|5911.9|10
1655296560000|2022-06-15 12:36:00|6032.28|5912.28|6030.87|5910.87|6032.28|5912.28|6030.79|5910.79|10
1655296570000|2022-06-15 12:36:10|6030.6|5910.6|6033.38|5913.38|6033.38|5913.38|6030.29|5910.29|10
1655296580000|2022-06-15 12:36:20|6033.17|5913.17|6034.8|5914.8|6035.09|5915.09|6033.17|5913.17|10
1655296590000|2022-06-15 12:36:30|6033.92|5913.92|6033.32|5913.32|6033.92|5913.92|6032.84|5912.84|10
1655296600000|2022-06-15 12:36:40|6033.54|5913.54|6034.39|5914.39|6034.39|5914.39|6033.3|5913.3|9
1655296610000|2022-06-15 12:36:50|6034.77|5914.77|6034.61|5914.61|6034.77|5914.77|6034.2|5914.2|10
1655296620000|2022-06-15 12:37:00|6034.64|5914.64|6034.89|5914.89|6035.21|5915.21|6034.39|5914.39|9
1655296630000|2022-06-15 12:37:10|6034.97|5914.97|6033.46|5913.46|6034.97|5914.97|6033.46|5913.46|9
1655296640000|2022-06-15 12:37:20|6032.94|5912.94|6031.93|5911.93|6033.02|5913.02|6031.93|5911.93|10
1655296650000|2022-06-15 12:37:30|6031.88|5911.88|6029.51|5909.51|6031.88|5911.88|6029.51|5909.51|10
1655296660000|2022-06-15 12:37:40|6029.92|5909.92|6029.96|5909.96|6030.14|5910.14|6029.67|5909.67|10
1655296670000|2022-06-15 12:37:50|6030.22|5910.22|6030.11|5910.11|6030.53|5910.53|6030.11|5910.11|10
1655296680000|2022-06-15 12:38:00|6030.18|5910.18|6028.87|5908.87|6030.18|5910.18|6028.87|5908.87|10
1655296690000|2022-06-15 12:38:10|6028.69|5908.69|6027.28|5907.28|6028.77|5908.77|6027.28|5907.28|9
1655296700000|2022-06-15 12:38:20|6027.87|5907.87|6024.35|5904.35|6027.87|5907.87|6023.94|5903.94|10
1655296710000|2022-06-15 12:38:30|6023.45|5903.45|6020.68|5900.68|6024.13|5904.13|6019.93|5899.93|10
1655296720000|2022-06-15 12:38:40|6020.03|5900.03|6017.61|5897.61|6020.03|5900.03|6017.61|5897.61|10
1655296730000|2022-06-15 12:38:50|6017.55|5897.55|6014.75|5894.75|6017.55|5897.55|6014.46|5894.46|10
1655296740000|2022-06-15 12:39:00|6014.59|5894.59|6014.14|5894.14|6014.59|5894.59|6013.69|5893.69|10
1655296750000|2022-06-15 12:39:10|6014.1|5894.1|6014.9|5894.9|6014.9|5894.9|6013.86|5893.86|10
1655296760000|2022-06-15 12:39:20|6014.81|5894.81|6013.08|5893.08|6014.81|5894.81|6013.03|5893.03|10
1655296770000|2022-06-15 12:39:30|6012.99|5892.99|6011.14|5891.14|6012.99|5892.99|6011.01|5891.01|10
1655296780000|2022-06-15 12:39:40|6010.85|5890.85|6009.55|5889.55|6010.94|5890.94|6009.55|5889.55|10
1655296790000|2022-06-15 12:39:50|6009.61|5889.61|6011.59|5891.59|6011.59|5891.59|6009.56|5889.56|10
1655296800000|2022-06-15 12:40:00|6012.37|5892.37|6014.88|5894.88|6015.83|5895.83|6012.37|5892.37|10
1655296810000|2022-06-15 12:40:10|6014.8|5894.8|6017.73|5897.73|6017.77|5897.77|6014.8|5894.8|10
1655296820000|2022-06-15 12:40:20|6018.21|5898.21|6021.6|5901.6|6021.6|5901.6|6017.95|5897.95|10
1655296830000|2022-06-15 12:40:30|6021.32|5901.32|6021.75|5901.75|6021.78|5901.78|6021.28|5901.28|10
1655296840000|2022-06-15 12:40:40|6020.91|5900.91|6021.31|5901.31|6021.4|5901.4|6020.7|5900.7|10
1655296850000|2022-06-15 12:40:50|6021.84|5901.84|6022.02|5902.02|6022.96|5902.96|6021.3|5901.3|10
1655296860000|2022-06-15 12:41:00|6022.52|5902.52|6023.27|5903.27|6023.7|5903.7|6021.98|5901.98|10
1655296870000|2022-06-15 12:41:10|6023.66|5903.66|6023.44|5903.44|6023.66|5903.66|6023.18|5903.18|10
1655296880000|2022-06-15 12:41:20|6023.56|5903.56|6024.66|5904.66|6024.66|5904.66|6023.56|5903.56|10
1655296890000|2022-06-15 12:41:30|6024.6|5904.6|6024.2|5904.2|6024.7|5904.7|6024.2|5904.2|9
1655296900000|2022-06-15 12:41:40|6024.12|5904.12|6023.73|5903.73|6024.55|5904.55|6023.73|5903.73|10
1655296910000|2022-06-15 12:41:50|6024.2|5904.2|6025.56|5905.56|6025.56|5905.56|6023.97|5903.97|10
1655296920000|2022-06-15 12:42:00|6025.91|5905.91|6029.62|5909.62|6029.62|5909.62|6025.91|5905.91|10
1655296930000|2022-06-15 12:42:10|6029.97|5909.97|6031.79|5911.79|6031.79|5911.79|6029.97|5909.97|10
1655296940000|2022-06-15 12:42:20|6032.88|5912.88|6034.72|5914.72|6034.72|5914.72|6032.16|5912.16|10
1655296950000|2022-06-15 12:42:30|6034.42|5914.42|6034.43|5914.43|6035.11|5915.11|6033.76|5913.76|10
1655296960000|2022-06-15 12:42:40|6034.19|5914.19|6032.63|5912.63|6034.32|5914.32|6032.55|5912.55|10
1655296970000|2022-06-15 12:42:50|6030.73|5910.73|6030.95|5910.95|6030.95|5910.95|6030.04|5910.04|10
1655296980000|2022-06-15 12:43:00|6030.1|5910.1|6029.34|5909.34|6030.1|5910.1|6028.8|5908.8|10
1655296990000|2022-06-15 12:43:10|6029.63|5909.63|6031.59|5911.59|6031.59|5911.59|6028.99|5908.99|10
1655297000000|2022-06-15 12:43:20|6031.14|5911.14|6032.69|5912.69|6032.69|5912.69|6031.14|5911.14|10
1655297010000|2022-06-15 12:43:30|6032.86|5912.86|6034.09|5914.09|6034.09|5914.09|6032.46|5912.46|10
1655297020000|2022-06-15 12:43:40|6033.91|5913.91|6033.69|5913.69|6034.16|5914.16|6033.24|5913.24|10
1655297030000|2022-06-15 12:43:50|6033.43|5913.43|6033.95|5913.95|6033.95|5913.95|6032.98|5912.98|8
1655297040000|2022-06-15 12:44:00|6033.78|5913.78|6034.2|5914.2|6034.53|5914.53|6033.59|5913.59|10
1655297050000|2022-06-15 12:44:10|6035.01|5915.01|6037.08|5917.08|6037.08|5917.08|6035.01|5915.01|9
1655297060000|2022-06-15 12:44:20|6037.13|5917.13|6037.98|5917.98|6038.13|5918.13|6037.09|5917.09|10
1655297070000|2022-06-15 12:44:30|6038.24|5918.24|6038.6|5918.6|6038.9|5918.9|6037.89|5917.89|10
1655297080000|2022-06-15 12:44:40|6038.85|5918.85|6040.65|5920.65|6040.75|5920.75|6038.75|5918.75|10
1655297090000|2022-06-15 12:44:50|6040.53|5920.53|6041.73|5921.73|6042.04|5922.04|6040.21|5920.21|10
1655297100000|2022-06-15 12:45:00|6042.67|5922.67|6043.36|5923.36|6043.59|5923.59|6042.67|5922.67|10
1655297110000|2022-06-15 12:45:10|6043.93|5923.93|6043.42|5923.42|6044.03|5924.03|6043.34|5923.34|9
1655297120000|2022-06-15 12:45:20|6043.22|5923.22|6041.9|5921.9|6043.41|5923.41|6041.9|5921.9|9
1655297130000|2022-06-15 12:45:30|6041.72|5921.72|6042.99|5922.99|6042.99|5922.99|6041.72|5921.72|10
1655297140000|2022-06-15 12:45:40|6043.43|5923.43|6046.76|5926.76|6046.76|5926.76|6043.43|5923.43|10
1655297150000|2022-06-15 12:45:50|6047.13|5927.13|6051.68|5931.68|6051.8|5931.8|6047.13|5927.13|10
1655297160000|2022-06-15 12:46:00|6052.28|5932.28|6052.84|5932.84|6052.92|5932.92|6052.02|5932.02|10
1655297170000|2022-06-15 12:46:10|6052.74|5932.74|6053.73|5933.73|6053.94|5933.94|6052.74|5932.74|10
1655297180000|2022-06-15 12:46:20|6053.63|5933.63|6054.99|5934.99|6055.05|5935.05|6053.63|5933.63|10
1655297190000|2022-06-15 12:46:30|6055.42|5935.42|6055.47|5935.47|6055.7|5935.7|6054.73|5934.73|10
1655297200000|2022-06-15 12:46:40|6055.09|5935.09|6053.41|5933.41|6055.09|5935.09|6053.25|5933.25|10
1655297210000|2022-06-15 12:46:50|6053.38|5933.38|6052.41|5932.41|6053.38|5933.38|6052.27|5932.27|10
1655297220000|2022-06-15 12:47:00|6052.4|5932.4|6054.98|5934.98|6055.63|5935.63|6052.4|5932.4|10
1655297230000|2022-06-15 12:47:10|6055.52|5935.52|6061.2|5941.2|6061.2|5941.2|6055.52|5935.52|10
1655297240000|2022-06-15 12:47:20|6061.81|5941.81|6069.66|5949.66|6069.84|5949.84|6061.81|5941.81|10
1655297250000|2022-06-15 12:47:30|6070.55|5950.55|6076.87|5956.87|6076.87|5956.87|6070.55|5950.55|10
1655297260000|2022-06-15 12:47:40|6077.44|5957.44|6079.72|5959.72|6079.72|5959.72|6077.4|5957.4|10
1655297270000|2022-06-15 12:47:50|6079.61|5959.61|6084.33|5964.33|6084.42|5964.42|6079.61|5959.61|10
1655297280000|2022-06-15 12:48:00|6084.55|5964.55|6084.28|5964.28|6084.96|5964.96|6083.99|5963.99|10
1655297290000|2022-06-15 12:48:10|6084.27|5964.27|6086.87|5966.87|6086.87|5966.87|6084.17|5964.17|10
1655297300000|2022-06-15 12:48:20|6087.31|5967.31|6088.09|5968.09|6088.22|5968.22|6087.3|5967.3|10
1655297310000|2022-06-15 12:48:30|6088.78|5968.78|6091.46|5971.46|6091.55|5971.55|6088.78|5968.78|10
1655297320000|2022-06-15 12:48:40|6091.02|5971.02|6086.58|5966.58|6091.34|5971.34|6086.58|5966.58|10
1655297330000|2022-06-15 12:48:50|6086.24|5966.24|6082.07|5962.07|6086.94|5966.94|6081.52|5961.52|10
1655297340000|2022-06-15 12:49:00|6080.2|5960.2|6074.88|5954.88|6080.2|5960.2|6074.54|5954.54|10
1655297350000|2022-06-15 12:49:10|6073.94|5953.94|6066.54|5946.54|6073.94|5953.94|6066.54|5946.54|9
1655297360000|2022-06-15 12:49:20|6065.83|5945.83|6065.09|5945.09|6065.83|5945.83|6064.14|5944.14|9
1655297370000|2022-06-15 12:49:30|6064.97|5944.97|6064.88|5944.88|6065.62|5945.62|6063.9|5943.9|10
1655297380000|2022-06-15 12:49:40|6064.69|5944.69|6065.24|5945.24|6065.24|5945.24|6063|5943|10
1655297390000|2022-06-15 12:49:50|6066.06|5946.06|6066.3|5946.3|6067.61|5947.61|6065.14|5945.14|10
1655297400000|2022-06-15 12:50:00|6067.49|5947.49|6068.06|5948.06|6068.13|5948.13|6066.6|5946.6|10
1655297410000|2022-06-15 12:50:10|6067.92|5947.92|6069.33|5949.33|6069.33|5949.33|6067.92|5947.92|10
1655297420000|2022-06-15 12:50:20|6070.06|5950.06|6073.51|5953.51|6073.51|5953.51|6069.51|5949.51|10
1655297430000|2022-06-15 12:50:30|6074|5954|6076.31|5956.31|6076.57|5956.57|6073.52|5953.52|10
1655297440000|2022-06-15 12:50:40|6076.22|5956.22|6076.89|5956.89|6076.89|5956.89|6075.32|5955.32|10
1655297450000|2022-06-15 12:50:50|6077.15|5957.15|6081.46|5961.46|6081.46|5961.46|6077.15|5957.15|10
1655297460000|2022-06-15 12:51:00|6081.61|5961.61|6083.87|5963.87|6083.87|5963.87|6081.57|5961.57|10
1655297470000|2022-06-15 12:51:10|6083.61|5963.61|6081.76|5961.76|6083.76|5963.76|6081.76|5961.76|10
1655297480000|2022-06-15 12:51:20|6080.82|5960.82|6076.27|5956.27|6081.03|5961.03|6076.27|5956.27|10
1655297490000|2022-06-15 12:51:30|6075.8|5955.8|6070.78|5950.78|6075.8|5955.8|6070.78|5950.78|10
1655297500000|2022-06-15 12:51:40|6070.77|5950.77|6067.79|5947.79|6070.77|5950.77|6067.79|5947.79|10
1655297510000|2022-06-15 12:51:50|6067.42|5947.42|6067.34|5947.34|6068.08|5948.08|6067.34|5947.34|10
1655297520000|2022-06-15 12:52:00|6067.49|5947.49|6069.12|5949.12|6069.12|5949.12|6067.49|5947.49|10
1655297530000|2022-06-15 12:52:10|6069.19|5949.19|6069.63|5949.63|6070.43|5950.43|6069.19|5949.19|10
1655297540000|2022-06-15 12:52:20|6069.14|5949.14|6068.16|5948.16|6069.14|5949.14|6068.13|5948.13|10
1655297550000|2022-06-15 12:52:30|6068.74|5948.74|6067.46|5947.46|6068.74|5948.74|6067.46|5947.46|8
1655297560000|2022-06-15 12:52:40|6067.53|5947.53|6067.73|5947.73|6068.13|5948.13|6067.04|5947.04|10
1655297570000|2022-06-15 12:52:50|6067.18|5947.18|6067.9|5947.9|6068.17|5948.17|6067.18|5947.18|10
1655297580000|2022-06-15 12:53:00|6068.08|5948.08|6067.21|5947.21|6068.61|5948.61|6067.21|5947.21|10
1655297590000|2022-06-15 12:53:10|6067.23|5947.23|6066.64|5946.64|6067.23|5947.23|6066.47|5946.47|9
1655297600000|2022-06-15 12:53:20|6066.17|5946.17|6066.87|5946.87|6066.87|5946.87|6065.95|5945.95|10
1655297610000|2022-06-15 12:53:30|6066.28|5946.28|6068.2|5948.2|6068.2|5948.2|6066.28|5946.28|10
1655297620000|2022-06-15 12:53:40|6069.08|5949.08|6069.92|5949.92|6069.92|5949.92|6067.77|5947.77|10
1655297630000|2022-06-15 12:53:50|6069.78|5949.78|6070.3|5950.3|6070.3|5950.3|6069.72|5949.72|9
1655297640000|2022-06-15 12:54:00|6070.07|5950.07|6072.26|5952.26|6072.41|5952.41|6070.07|5950.07|10
1655297650000|2022-06-15 12:54:10|6072.69|5952.69|6074.12|5954.12|6074.45|5954.45|6072.69|5952.69|10
1655297660000|2022-06-15 12:54:20|6074.51|5954.51|6074.74|5954.74|6074.74|5954.74|6074.32|5954.32|10
1655297670000|2022-06-15 12:54:30|6074.51|5954.51|6073.58|5953.58|6074.51|5954.51|6071.79|5951.79|10
1655297680000|2022-06-15 12:54:40|6072.63|5952.63|6070.45|5950.45|6072.63|5952.63|6070.23|5950.23|10
1655297690000|2022-06-15 12:54:50|6070.2|5950.2|6069.12|5949.12|6070.21|5950.21|6068.22|5948.22|10
1655297700000|2022-06-15 12:55:00|6069.32|5949.32|6063.57|5943.57|6069.45|5949.45|6063.57|5943.57|10
1655297710000|2022-06-15 12:55:10|6063.5|5943.5|6062.45|5942.45|6063.5|5943.5|6061.92|5941.92|10
1655297720000|2022-06-15 12:55:20|6062.52|5942.52|6063.28|5943.28|6063.94|5943.94|6062.52|5942.52|10
1655297730000|2022-06-15 12:55:30|6063.26|5943.26|6063.64|5943.64|6063.72|5943.72|6062.89|5942.89|10
1655297740000|2022-06-15 12:55:40|6063.26|5943.26|6057.69|5937.69|6063.67|5943.67|6057.69|5937.69|10
1655297750000|2022-06-15 12:55:50|6055.3|5935.3|6050.19|5930.19|6055.3|5935.3|6050.19|5930.19|10
1655297760000|2022-06-15 12:56:00|6049.69|5929.69|6047.66|5927.66|6050.19|5930.19|6047.21|5927.21|10
1655297770000|2022-06-15 12:56:10|6048.15|5928.15|6046.04|5926.04|6048.52|5928.52|6046.04|5926.04|10
1655297780000|2022-06-15 12:56:20|6045.42|5925.42|6046.08|5926.08|6046.34|5926.34|6044.68|5924.68|10
1655297790000|2022-06-15 12:56:30|6046.02|5926.02|6045.07|5925.07|6046.32|5926.32|6045.05|5925.05|10
1655297800000|2022-06-15 12:56:40|6045.27|5925.27|6045|5925|6045.27|5925.27|6044.31|5924.31|10
1655297810000|2022-06-15 12:56:50|6045.47|5925.47|6046.7|5926.7|6046.7|5926.7|6044.83|5924.83|10
1655297820000|2022-06-15 12:57:00|6046.68|5926.68|6046.83|5926.83|6047.45|5927.45|6046.64|5926.64|10
1655297830000|2022-06-15 12:57:10|6047.14|5927.14|6048.68|5928.68|6048.68|5928.68|6046.71|5926.71|10
1655297840000|2022-06-15 12:57:20|6048.99|5928.99|6049.56|5929.56|6049.56|5929.56|6048.79|5928.79|10
1655297850000|2022-06-15 12:57:30|6049.55|5929.55|6048.99|5928.99|6050.21|5930.21|6048.99|5928.99|10
1655297860000|2022-06-15 12:57:40|6049.14|5929.14|6042.61|5922.61|6049.14|5929.14|6042.61|5922.61|10
1655297870000|2022-06-15 12:57:50|6042.55|5922.55|6041.76|5921.76|6042.55|5922.55|6041.76|5921.76|10
1655297880000|2022-06-15 12:58:00|6041.71|5921.71|6040.93|5920.93|6041.71|5921.71|6040.08|5920.08|10
1655297890000|2022-06-15 12:58:10|6041.15|5921.15|6042.57|5922.57|6042.63|5922.63|6041.15|5921.15|10
1655297900000|2022-06-15 12:58:20|6042.58|5922.58|6041.33|5921.33|6042.81|5922.81|6041.33|5921.33|10
1655297910000|2022-06-15 12:58:30|6041.34|5921.34|6041.63|5921.63|6041.66|5921.66|6041.1|5921.1|10
1655297920000|2022-06-15 12:58:40|6041.4|5921.4|6041.05|5921.05|6041.4|5921.4|6040.57|5920.57|9
1655297930000|2022-06-15 12:58:50|6040.76|5920.76|6040.72|5920.72|6041.11|5921.11|6040.47|5920.47|9
1655297940000|2022-06-15 12:59:00|6040.86|5920.86|6040.79|5920.79|6041.18|5921.18|6040.71|5920.71|10
1655297950000|2022-06-15 12:59:10|6040.02|5920.02|6038.88|5918.88|6040.02|5920.02|6038.84|5918.84|10
1655297960000|2022-06-15 12:59:20|6038.93|5918.93|6038.57|5918.57|6038.97|5918.97|6038.57|5918.57|10
1655297970000|2022-06-15 12:59:30|6038.72|5918.72|6038.26|5918.26|6038.72|5918.72|6037.78|5917.78|10
1655297980000|2022-06-15 12:59:40|6037.78|5917.78|6037.93|5917.93|6037.93|5917.93|6037.26|5917.26|10
1655297990000|2022-06-15 12:59:50|6037.33|5917.33|6037.91|5917.91|6038.83|5918.83|6037.25|5917.25|10
1655298000000|2022-06-15 13:00:00|6038.04|5918.04|6036.95|5916.95|6038.52|5918.52|6036.95|5916.95|10
1655298010000|2022-06-15 13:00:10|6037.12|5917.12|6038.13|5918.13|6038.13|5918.13|6036.19|5916.19|10
1655298020000|2022-06-15 13:00:20|6038.2|5918.2|6039.19|5919.19|6039.52|5919.52|6038.14|5918.14|10
1655298030000|2022-06-15 13:00:30|6039.22|5919.22|6040.17|5920.17|6040.33|5920.33|6038.8|5918.8|9
1655298040000|2022-06-15 13:00:40|6040.37|5920.37|6040.28|5920.28|6040.37|5920.37|6040.04|5920.04|10
1655298050000|2022-06-15 13:00:50|6040.24|5920.24|6038.55|5918.55|6040.24|5920.24|6038.48|5918.48|9
1655298060000|2022-06-15 13:01:00|6037.89|5917.89|6033.14|5913.14|6037.89|5917.89|6032.82|5912.82|10
1655298070000|2022-06-15 13:01:10|6033.04|5913.04|6029.99|5909.99|6033.04|5913.04|6029.65|5909.65|10
1655298080000|2022-06-15 13:01:20|6030.34|5910.34|6028.26|5908.26|6030.34|5910.34|6028.12|5908.12|10
1655298090000|2022-06-15 13:01:30|6028.46|5908.46|6027.2|5907.2|6028.46|5908.46|6027.2|5907.2|10
1655298100000|2022-06-15 13:01:40|6027.17|5907.17|6025.84|5905.84|6027.27|5907.27|6025.82|5905.82|10
1655298110000|2022-06-15 13:01:50|6025.64|5905.64|6026.37|5906.37|6026.97|5906.97|6025.64|5905.64|10
1655298120000|2022-06-15 13:02:00|6026.11|5906.11|6026.85|5906.85|6026.94|5906.94|6026.07|5906.07|10
1655298130000|2022-06-15 13:02:10|6026.73|5906.73|6031.86|5911.86|6032.3|5912.3|6026.73|5906.73|10
1655298140000|2022-06-15 13:02:20|6032.74|5912.74|6033.91|5913.91|6034.24|5914.24|6032.74|5912.74|10
1655298150000|2022-06-15 13:02:30|6034.04|5914.04|6034.01|5914.01|6034.69|5914.69|6033.24|5913.24|10
1655298160000|2022-06-15 13:02:40|6034.15|5914.15|6033.26|5913.26|6034.26|5914.26|6033.19|5913.19|10
1655298170000|2022-06-15 13:02:50|6033.17|5913.17|6034.32|5914.32|6034.62|5914.62|6032.97|5912.97|10
1655298180000|2022-06-15 13:03:00|6034.26|5914.26|6036.01|5916.01|6036.01|5916.01|6034.26|5914.26|10
1655298190000|2022-06-15 13:03:10|6036.34|5916.34|6039.9|5919.9|6040.09|5920.09|6036.34|5916.34|10
1655298200000|2022-06-15 13:03:20|6039.92|5919.92|6041.22|5921.22|6041.23|5921.23|6039.92|5919.92|10
1655298210000|2022-06-15 13:03:30|6041.07|5921.07|6040.22|5920.22|6041.54|5921.54|6040.22|5920.22|9
1655298220000|2022-06-15 13:03:40|6038.15|5918.15|6033.4|5913.4|6038.15|5918.15|6033.23|5913.23|10
1655298230000|2022-06-15 13:03:50|6033.06|5913.06|6030.59|5910.59|6033.06|5913.06|6030.59|5910.59|10
1655298240000|2022-06-15 13:04:00|6030.01|5910.01|6030.34|5910.34|6031|5911|6030.01|5910.01|10
1655298250000|2022-06-15 13:04:10|6031.29|5911.29|6030.15|5910.15|6031.29|5911.29|6030.15|5910.15|10
1655298260000|2022-06-15 13:04:20|6029.65|5909.65|6030.3|5910.3|6030.33|5910.33|6029.59|5909.59|10
1655298270000|2022-06-15 13:04:30|6030.78|5910.78|6032.41|5912.41|6032.42|5912.42|6030.78|5910.78|10
1655298280000|2022-06-15 13:04:40|6032.7|5912.7|6034.49|5914.49|6034.57|5914.57|6032.7|5912.7|10
1655298290000|2022-06-15 13:04:50|6034.79|5914.79|6034.33|5914.33|6035.64|5915.64|6034.33|5914.33|9
1655298300000|2022-06-15 13:05:00|6034.45|5914.45|6034.51|5914.51|6034.77|5914.77|6034.22|5914.22|10
1655298310000|2022-06-15 13:05:10|6034.53|5914.53|6036.04|5916.04|6036.04|5916.04|6034.2|5914.2|10
1655298320000|2022-06-15 13:05:20|6036.06|5916.06|6035.81|5915.81|6036.38|5916.38|6035.42|5915.42|9
1655298330000|2022-06-15 13:05:30|6035.8|5915.8|6037.67|5917.67|6037.67|5917.67|6035.8|5915.8|9
1655298340000|2022-06-15 13:05:40|6037.15|5917.15|6039.44|5919.44|6039.44|5919.44|6037.15|5917.15|10
1655298350000|2022-06-15 13:05:50|6039.76|5919.76|6040.74|5920.74|6040.74|5920.74|6039.67|5919.67|9
1655298360000|2022-06-15 13:06:00|6040.51|5920.51|6041.4|5921.4|6041.46|5921.46|6040.51|5920.51|10
1655298370000|2022-06-15 13:06:10|6041.12|5921.12|6040.38|5920.38|6041.12|5921.12|6040.31|5920.31|10
1655298380000|2022-06-15 13:06:20|6040.72|5920.72|6040.99|5920.99|6040.99|5920.99|6040.33|5920.33|9
1655298390000|2022-06-15 13:06:30|6040.92|5920.92|6040.79|5920.79|6041.19|5921.19|6040.73|5920.73|10
1655298400000|2022-06-15 13:06:40|6040.77|5920.77|6042.16|5922.16|6042.64|5922.64|6040.77|5920.77|10
1655298410000|2022-06-15 13:06:50|6042.34|5922.34|6041.87|5921.87|6043.08|5923.08|6041.63|5921.63|10
1655298420000|2022-06-15 13:07:00|6041.7|5921.7|6044.01|5924.01|6044.01|5924.01|6041.68|5921.68|10
1655298430000|2022-06-15 13:07:10|6044.21|5924.21|6044.08|5924.08|6044.36|5924.36|6043.33|5923.33|10
1655298440000|2022-06-15 13:07:20|6044.27|5924.27|6046.61|5926.61|6046.61|5926.61|6044.27|5924.27|9
1655298450000|2022-06-15 13:07:30|6046.96|5926.96|6049.89|5929.89|6049.89|5929.89|6046.96|5926.96|10
1655298460000|2022-06-15 13:07:40|6049.72|5929.72|6051.87|5931.87|6051.87|5931.87|6049.72|5929.72|10
1655298470000|2022-06-15 13:07:50|6053.09|5933.09|6054.34|5934.34|6054.66|5934.66|6053.09|5933.09|10
1655298480000|2022-06-15 13:08:00|6054.08|5934.08|6053.44|5933.44|6054.3|5934.3|6053.39|5933.39|10
1655298490000|2022-06-15 13:08:10|6053.66|5933.66|6054.96|5934.96|6055.22|5935.22|6053.34|5933.34|10
1655298500000|2022-06-15 13:08:20|6055.6|5935.6|6055.82|5935.82|6055.87|5935.87|6055.33|5935.33|10
1655298510000|2022-06-15 13:08:30|6055.86|5935.86|6058.16|5938.16|6058.16|5938.16|6055.86|5935.86|9
1655298520000|2022-06-15 13:08:40|6057.79|5937.79|6059.6|5939.6|6059.7|5939.7|6057.79|5937.79|9
1655298530000|2022-06-15 13:08:50|6059.91|5939.91|6063.09|5943.09|6063.09|5943.09|6059.91|5939.91|10
1655298540000|2022-06-15 13:09:00|6064.59|5944.59|6068.12|5948.12|6068.27|5948.27|6064.59|5944.59|10
1655298550000|2022-06-15 13:09:10|6068.15|5948.15|6073.51|5953.51|6074.43|5954.43|6068.15|5948.15|10
1655298560000|2022-06-15 13:09:20|6075.12|5955.12|6078.98|5958.98|6079.16|5959.16|6075.05|5955.05|10
1655298570000|2022-06-15 13:09:30|6078.54|5958.54|6077.96|5957.96|6078.54|5958.54|6077.54|5957.54|10
1655298580000|2022-06-15 13:09:40|6078.33|5958.33|6080.03|5960.03|6080.03|5960.03|6078.33|5958.33|9
1655298590000|2022-06-15 13:09:50|6079.78|5959.78|6081.51|5961.51|6081.51|5961.51|6079.62|5959.62|9
1655298600000|2022-06-15 13:10:00|6081.86|5961.86|6084.19|5964.19|6084.19|5964.19|6081.86|5961.86|10
1655298610000|2022-06-15 13:10:10|6085.04|5965.04|6085.34|5965.34|6085.4|5965.4|6084.78|5964.78|10
1655298620000|2022-06-15 13:10:20|6085.82|5965.82|6087.82|5967.82|6087.82|5967.82|6085.82|5965.82|10
1655298630000|2022-06-15 13:10:30|6088.82|5968.82|6089.75|5969.75|6090|5970|6088.82|5968.82|10
1655298640000|2022-06-15 13:10:40|6089.98|5969.98|6094.9|5974.9|6094.92|5974.92|6089.98|5969.98|10
1655298650000|2022-06-15 13:10:50|6095.01|5975.01|6107.41|5987.41|6107.41|5987.41|6095.01|5975.01|10
1655298660000|2022-06-15 13:11:00|6107.36|5987.36|6110.63|5990.63|6110.63|5990.63|6107.36|5987.36|10
1655298670000|2022-06-15 13:11:10|6110.91|5990.91|6109.82|5989.82|6112.44|5992.44|6109.58|5989.58|10
1655298680000|2022-06-15 13:11:20|6109.96|5989.96|6107.61|5987.61|6109.96|5989.96|6107.48|5987.48|10
1655298690000|2022-06-15 13:11:30|6107.11|5987.11|6103.52|5983.52|6107.11|5987.11|6103.52|5983.52|10
1655298700000|2022-06-15 13:11:40|6103.29|5983.29|6103.3|5983.3|6103.66|5983.66|6101.85|5981.85|10
1655298710000|2022-06-15 13:11:50|6104.41|5984.41|6104.39|5984.39|6105.73|5985.73|6104.19|5984.19|10
1655298720000|2022-06-15 13:12:00|6103.97|5983.97|6105.67|5985.67|6105.73|5985.73|6103.97|5983.97|10
1655298730000|2022-06-15 13:12:10|6106.31|5986.31|6104.02|5984.02|6106.31|5986.31|6104.02|5984.02|10
1655298740000|2022-06-15 13:12:20|6104.38|5984.38|6104.15|5984.15|6104.38|5984.38|6102.37|5982.37|10
1655298750000|2022-06-15 13:12:30|6102.8|5982.8|6107.68|5987.68|6107.79|5987.79|6102.8|5982.8|10
1655298760000|2022-06-15 13:12:40|6108.14|5988.14|6104.55|5984.55|6108.45|5988.45|6104.55|5984.55|10
1655298770000|2022-06-15 13:12:50|6102.52|5982.52|6104.98|5984.98|6105.02|5985.02|6101.59|5981.59|10
1655298780000|2022-06-15 13:13:00|6105.67|5985.67|6105.04|5985.04|6106.44|5986.44|6105.04|5985.04|9
1655298790000|2022-06-15 13:13:10|6105.52|5985.52|6105.18|5985.18|6105.52|5985.52|6104.61|5984.61|9
1655298800000|2022-06-15 13:13:20|6105.06|5985.06|6104.48|5984.48|6105.26|5985.26|6104.48|5984.48|9
1655298810000|2022-06-15 13:13:30|6104.56|5984.56|6102.65|5982.65|6104.72|5984.72|6102.65|5982.65|9
1655298820000|2022-06-15 13:13:40|6103.48|5983.48|6101.53|5981.53|6103.54|5983.54|6101.53|5981.53|10
1655298830000|2022-06-15 13:13:50|6101.44|5981.44|6101.43|5981.43|6101.62|5981.62|6100.94|5980.94|10
1655298840000|2022-06-15 13:14:00|6101.88|5981.88|6102.51|5982.51|6102.62|5982.62|6101.48|5981.48|10
1655298850000|2022-06-15 13:14:10|6103.2|5983.2|6107.9|5987.9|6108.14|5988.14|6103.2|5983.2|10
1655298860000|2022-06-15 13:14:20|6108.02|5988.02|6107.75|5987.75|6109.44|5989.44|6106.99|5986.99|10
1655298870000|2022-06-15 13:14:30|6107.61|5987.61|6108.43|5988.43|6108.43|5988.43|6107.61|5987.61|10
1655298880000|2022-06-15 13:14:40|6108.5|5988.5|6107.56|5987.56|6108.5|5988.5|6107.56|5987.56|10
1655298890000|2022-06-15 13:14:50|6107.65|5987.65|6105.57|5985.57|6107.65|5987.65|6105.57|5985.57|10
1655298900000|2022-06-15 13:15:00|6105.32|5985.32|6103.52|5983.52|6105.46|5985.46|6103.52|5983.52|10
1655298910000|2022-06-15 13:15:10|6103.56|5983.56|6102.2|5982.2|6103.56|5983.56|6102.2|5982.2|10
1655298920000|2022-06-15 13:15:20|6102.22|5982.22|6102.26|5982.26|6102.31|5982.31|6101.82|5981.82|10
1655298930000|2022-06-15 13:15:30|6102.13|5982.13|6097.97|5977.97|6102.13|5982.13|6097.97|5977.97|10
1655298940000|2022-06-15 13:15:40|6098.15|5978.15|6095.44|5975.44|6098.15|5978.15|6095.44|5975.44|10
1655298950000|2022-06-15 13:15:50|6094.91|5974.91|6094.78|5974.78|6094.91|5974.91|6093.53|5973.53|10
1655298960000|2022-06-15 13:16:00|6094.54|5974.54|6093.65|5973.65|6094.71|5974.71|6093.65|5973.65|10
1655298970000|2022-06-15 13:16:10|6093.48|5973.48|6094.76|5974.76|6094.76|5974.76|6093.48|5973.48|10
1655298980000|2022-06-15 13:16:20|6093.38|5973.38|6089.03|5969.03|6093.98|5973.98|6089.03|5969.03|10
1655298990000|2022-06-15 13:16:30|6088.43|5968.43|6086.98|5966.98|6088.43|5968.43|6086.94|5966.94|10
1655299000000|2022-06-15 13:16:40|6087.31|5967.31|6089.06|5969.06|6089.06|5969.06|6087.31|5967.31|10
1655299010000|2022-06-15 13:16:50|6089.2|5969.2|6088.57|5968.57|6089.2|5969.2|6088.49|5968.49|10
1655299020000|2022-06-15 13:17:00|6088.54|5968.54|6087.36|5967.36|6088.64|5968.64|6086.93|5966.93|10
1655299030000|2022-06-15 13:17:10|6087.27|5967.27|6087.98|5967.98|6088.44|5968.44|6087.27|5967.27|10
1655299040000|2022-06-15 13:17:20|6088.74|5968.74|6088.9|5968.9|6088.9|5968.9|6087.97|5967.97|9
1655299050000|2022-06-15 13:17:30|6089.33|5969.33|6090.81|5970.81|6092.31|5972.31|6089.33|5969.33|9
1655299060000|2022-06-15 13:17:40|6091.57|5971.57|6093.26|5973.26|6093.26|5973.26|6091.57|5971.57|10
1655299070000|2022-06-15 13:17:50|6093.34|5973.34|6093.95|5973.95|6094.44|5974.44|6092.91|5972.91|10
1655299080000|2022-06-15 13:18:00|6094.04|5974.04|6094.75|5974.75|6095.01|5975.01|6094.04|5974.04|9
1655299090000|2022-06-15 13:18:10|6095.15|5975.15|6098.23|5978.23|6098.23|5978.23|6095.15|5975.15|10
1655299100000|2022-06-15 13:18:20|6098.43|5978.43|6105.08|5985.08|6105.08|5985.08|6098.43|5978.43|10
1655299110000|2022-06-15 13:18:30|6105.78|5985.78|6107.5|5987.5|6108.96|5988.96|6105.78|5985.78|10
1655299120000|2022-06-15 13:18:40|6108.01|5988.01|6103.74|5983.74|6108.51|5988.51|6103.74|5983.74|10
1655299130000|2022-06-15 13:18:50|6103.36|5983.36|6103.27|5983.27|6103.94|5983.94|6102.57|5982.57|10
1655299140000|2022-06-15 13:19:00|6103.62|5983.62|6106.65|5986.65|6106.65|5986.65|6103.61|5983.61|10
1655299150000|2022-06-15 13:19:10|6106.62|5986.62|6109.98|5989.98|6109.98|5989.98|6106.62|5986.62|10
1655299160000|2022-06-15 13:19:20|6110.6|5990.6|6122.4|6002.4|6122.4|6002.4|6110.6|5990.6|9
1655299170000|2022-06-15 13:19:30|6123.68|6003.68|6128.23|6008.23|6128.23|6008.23|6123.68|6003.68|10
1655299180000|2022-06-15 13:19:40|6128.57|6008.57|6129.21|6009.21|6129.48|6009.48|6128.38|6008.38|9
1655299190000|2022-06-15 13:19:50|6129.26|6009.26|6129.07|6009.07|6129.41|6009.41|6128.99|6008.99|10
1655299200000|2022-06-15 13:20:00|6129.11|6009.11|6130.51|6010.51|6131.05|6011.05|6128.8|6008.8|10
1655299210000|2022-06-15 13:20:10|6130.69|6010.69|6134.66|6014.66|6134.66|6014.66|6130.69|6010.69|10
1655299220000|2022-06-15 13:20:20|6137.15|6017.15|6141.04|6021.04|6141.7|6021.7|6137.15|6017.15|10
1655299230000|2022-06-15 13:20:30|6142.45|6022.45|6147.75|6027.75|6147.75|6027.75|6142.23|6022.23|10
1655299240000|2022-06-15 13:20:40|6148.78|6028.78|6147.95|6027.95|6149.59|6029.59|6147.04|6027.04|10
1655299250000|2022-06-15 13:20:50|6149.65|6029.65|6163.14|6043.14|6163.14|6043.14|6149.65|6029.65|10
1655299260000|2022-06-15 13:21:00|6163.31|6043.31|6159.8|6039.8|6163.31|6043.31|6158.37|6038.37|9
1655299270000|2022-06-15 13:21:10|6158.13|6038.13|6150.68|6030.68|6158.99|6038.99|6150.68|6030.68|10
1655299280000|2022-06-15 13:21:20|6151.17|6031.17|6146.84|6026.84|6151.17|6031.17|6146.63|6026.63|10
1655299290000|2022-06-15 13:21:30|6146.01|6026.01|6140.08|6020.08|6146.42|6026.42|6140.08|6020.08|10
1655299300000|2022-06-15 13:21:40|6140.66|6020.66|6138.01|6018.01|6140.66|6020.66|6137.74|6017.74|10
1655299310000|2022-06-15 13:21:50|6137.69|6017.69|6135.59|6015.59|6137.69|6017.69|6135.59|6015.59|10
1655299320000|2022-06-15 13:22:00|6134.79|6014.79|6128.28|6008.28|6134.97|6014.97|6128.28|6008.28|10
1655299330000|2022-06-15 13:22:10|6128.84|6008.84|6125.91|6005.91|6128.84|6008.84|6125.91|6005.91|10
1655299340000|2022-06-15 13:22:20|6125.14|6005.14|6119.27|5999.27|6125.14|6005.14|6119.27|5999.27|10
1655299350000|2022-06-15 13:22:30|6119|5999|6113.24|5993.24|6119|5999|6113.16|5993.16|10
1655299360000|2022-06-15 13:22:40|6113.17|5993.17|6112.36|5992.36|6114.22|5994.22|6112.26|5992.26|10
1655299370000|2022-06-15 13:22:50|6112.41|5992.41|6112.47|5992.47|6113.52|5993.52|6112.31|5992.31|10
1655299380000|2022-06-15 13:23:00|6112.94|5992.94|6105.5|5985.5|6112.94|5992.94|6105.42|5985.42|10
1655299390000|2022-06-15 13:23:10|6104.75|5984.75|6103.27|5983.27|6104.75|5984.75|6103.04|5983.04|10
1655299400000|2022-06-15 13:23:20|6103.49|5983.49|6104.28|5984.28|6104.28|5984.28|6103.23|5983.23|9
1655299410000|2022-06-15 13:23:30|6104.08|5984.08|6104.5|5984.5|6104.76|5984.76|6103.17|5983.17|10
1655299420000|2022-06-15 13:23:40|6105.08|5985.08|6105.63|5985.63|6105.72|5985.72|6104.45|5984.45|9
1655299430000|2022-06-15 13:23:50|6105.07|5985.07|6104.62|5984.62|6105.27|5985.27|6104.62|5984.62|10
1655299440000|2022-06-15 13:24:00|6104.76|5984.76|6103.4|5983.4|6105.1|5985.1|6103.4|5983.4|9
1655299450000|2022-06-15 13:24:10|6101.85|5981.85|6098.99|5978.99|6101.85|5981.85|6098.43|5978.43|10
1655299460000|2022-06-15 13:24:20|6098.67|5978.67|6096.69|5976.69|6098.67|5978.67|6095.26|5975.26|10
1655299470000|2022-06-15 13:24:30|6095.43|5975.43|6096.52|5976.52|6097.24|5977.24|6095.43|5975.43|10
1655299480000|2022-06-15 13:24:40|6096.85|5976.85|6099.56|5979.56|6099.79|5979.79|6096.85|5976.85|9
1655299490000|2022-06-15 13:24:50|6099.71|5979.71|6099.1|5979.1|6100.35|5980.35|6099.1|5979.1|9
1655299500000|2022-06-15 13:25:00|6098.49|5978.49|6095.7|5975.7|6098.72|5978.72|6095.67|5975.67|10
1655299510000|2022-06-15 13:25:10|6095.61|5975.61|6095.68|5975.68|6096.14|5976.14|6095.52|5975.52|9
1655299520000|2022-06-15 13:25:20|6097.56|5977.56|6096.72|5976.72|6098.72|5978.72|6096.72|5976.72|10
1655299530000|2022-06-15 13:25:30|6096.63|5976.63|6089.75|5969.75|6096.63|5976.63|6089.75|5969.75|10
1655299540000|2022-06-15 13:25:40|6090.17|5970.17|6089.31|5969.31|6090.17|5970.17|6089.11|5969.11|10
1655299550000|2022-06-15 13:25:50|6089.15|5969.15|6088.65|5968.65|6089.76|5969.76|6088.65|5968.65|10
1655299560000|2022-06-15 13:26:00|6088.18|5968.18|6084.7|5964.7|6088.27|5968.27|6084.7|5964.7|10
1655299570000|2022-06-15 13:26:10|6084.79|5964.79|6083.98|5963.98|6084.79|5964.79|6083.98|5963.98|10
1655299580000|2022-06-15 13:26:20|6083.9|5963.9|6083.52|5963.52|6083.98|5963.98|6082.96|5962.96|10
1655299590000|2022-06-15 13:26:30|6083.49|5963.49|6084.5|5964.5|6084.89|5964.89|6083.13|5963.13|10
1655299600000|2022-06-15 13:26:40|6084.74|5964.74|6085.69|5965.69|6085.69|5965.69|6084.74|5964.74|10
1655299610000|2022-06-15 13:26:50|6085.42|5965.42|6083.34|5963.34|6085.49|5965.49|6083.28|5963.28|10
1655299620000|2022-06-15 13:27:00|6083.41|5963.41|6082.37|5962.37|6083.46|5963.46|6082.37|5962.37|10
1655299630000|2022-06-15 13:27:10|6082.62|5962.62|6084.82|5964.82|6084.82|5964.82|6082.62|5962.62|10
1655299640000|2022-06-15 13:27:20|6085.79|5965.79|6086.84|5966.84|6087.1|5967.1|6085.79|5965.79|10
1655299650000|2022-06-15 13:27:30|6087.05|5967.05|6087.65|5967.65|6087.87|5967.87|6086.88|5966.88|10
1655299660000|2022-06-15 13:27:40|6087.06|5967.06|6086.84|5966.84|6087.66|5967.66|6086.84|5966.84|10
1655299670000|2022-06-15 13:27:50|6087.48|5967.48|6087.93|5967.93|6088.68|5968.68|6087.48|5967.48|10
1655299680000|2022-06-15 13:28:00|6087.86|5967.86|6089.45|5969.45|6089.45|5969.45|6087.86|5967.86|9
1655299690000|2022-06-15 13:28:10|6089.52|5969.52|6088.68|5968.68|6089.94|5969.94|6088.68|5968.68|10
1655299700000|2022-06-15 13:28:20|6088.73|5968.73|6088.33|5968.33|6088.73|5968.73|6087.57|5967.57|10
1655299710000|2022-06-15 13:28:30|6088.35|5968.35|6089.29|5969.29|6089.29|5969.29|6088.07|5968.07|10
1655299720000|2022-06-15 13:28:40|6089.68|5969.68|6088.28|5968.28|6089.86|5969.86|6088.06|5968.06|10
1655299730000|2022-06-15 13:28:50|6088.3|5968.3|6087.69|5967.69|6088.3|5968.3|6087.42|5967.42|10
1655299740000|2022-06-15 13:29:00|6087.63|5967.63|6087.52|5967.52|6087.96|5967.96|6087.36|5967.36|10
1655299750000|2022-06-15 13:29:10|6087.17|5967.17|6087.6|5967.6|6087.92|5967.92|6087.17|5967.17|9
1655299760000|2022-06-15 13:29:20|6087.78|5967.78|6086.79|5966.79|6087.78|5967.78|6086.46|5966.46|9
1655299770000|2022-06-15 13:29:30|6086.28|5966.28|6086.33|5966.33|6086.65|5966.65|6085.68|5965.68|10
1655299780000|2022-06-15 13:29:40|6086.09|5966.09|6086.55|5966.55|6086.55|5966.55|6085.87|5965.87|10
1655299790000|2022-06-15 13:29:50|6086.27|5966.27|6088.54|5968.54|6088.54|5968.54|6086.11|5966.11|10
1655299800000|2022-06-15 13:30:00|6089.39|5969.39|6098.45|5978.45|6098.45|5978.45|6089.39|5969.39|10
1655299810000|2022-06-15 13:30:10|6098.74|5978.74|6101.63|5981.63|6101.68|5981.68|6098.43|5978.43|10
1655299820000|2022-06-15 13:30:20|6102.49|5982.49|6108.47|5988.47|6108.85|5988.85|6102.49|5982.49|10
1655299830000|2022-06-15 13:30:30|6108.44|5988.44|6114.94|5994.94|6114.94|5994.94|6108.44|5988.44|10
1655299840000|2022-06-15 13:30:40|6114.62|5994.62|6109.22|5989.22|6114.62|5994.62|6108.98|5988.98|10
1655299850000|2022-06-15 13:30:50|6107.57|5987.57|6097.16|5977.16|6107.57|5987.57|6097.16|5977.16|10
1655299860000|2022-06-15 13:31:00|6096.26|5976.26|6093.7|5973.7|6096.26|5976.26|6093.7|5973.7|10
1655299870000|2022-06-15 13:31:10|6093.52|5973.52|6087.71|5967.71|6093.54|5973.54|6087.62|5967.62|10
1655299880000|2022-06-15 13:31:20|6087.87|5967.87|6088.2|5968.2|6088.61|5968.61|6087.78|5967.78|10
1655299890000|2022-06-15 13:31:30|6088.6|5968.6|6090.89|5970.89|6090.89|5970.89|6088.6|5968.6|10
1655299900000|2022-06-15 13:31:40|6091.47|5971.47|6092.41|5972.41|6092.67|5972.67|6091.47|5971.47|10
1655299910000|2022-06-15 13:31:50|6092.56|5972.56|6093.73|5973.73|6093.73|5973.73|6092.56|5972.56|10
1655299920000|2022-06-15 13:32:00|6092.74|5972.74|6092.56|5972.56|6093.25|5973.25|6091.72|5971.72|10
1655299930000|2022-06-15 13:32:10|6091.92|5971.92|6093.85|5973.85|6093.85|5973.85|6090.29|5970.29|10
1655299940000|2022-06-15 13:32:20|6093.83|5973.83|6101.51|5981.51|6101.51|5981.51|6093.83|5973.83|10
1655299950000|2022-06-15 13:32:30|6102.19|5982.19|6106.72|5986.72|6106.72|5986.72|6102.02|5982.02|10
1655299960000|2022-06-15 13:32:40|6107.12|5987.12|6107.55|5987.55|6108.95|5988.95|6107.12|5987.12|10
1655299970000|2022-06-15 13:32:50|6107.72|5987.72|6109.26|5989.26|6109.26|5989.26|6107.72|5987.72|10
1655299980000|2022-06-15 13:33:00|6108.61|5988.61|6105.68|5985.68|6109.07|5989.07|6105.51|5985.51|9
1655299990000|2022-06-15 13:33:10|6105.75|5985.75|6107.17|5987.17|6107.17|5987.17|6105.08|5985.08|10
1655300000000|2022-06-15 13:33:20|6107.23|5987.23|6111.2|5991.2|6111.2|5991.2|6107.23|5987.23|10
1655300010000|2022-06-15 13:33:30|6111.52|5991.52|6114.35|5994.35|6114.55|5994.55|6111.52|5991.52|10
1655300020000|2022-06-15 13:33:40|6114.39|5994.39|6115.22|5995.22|6115.45|5995.45|6114.1|5994.1|10
1655300030000|2022-06-15 13:33:50|6115|5995|6114.18|5994.18|6115.6|5995.6|6114.18|5994.18|10
1655300040000|2022-06-15 13:34:00|6114.39|5994.39|6107.39|5987.39|6114.39|5994.39|6107.24|5987.24|10
1655300050000|2022-06-15 13:34:10|6106.22|5986.22|6103.27|5983.27|6106.22|5986.22|6101.89|5981.89|10
1655300060000|2022-06-15 13:34:20|6103.51|5983.51|6104.21|5984.21|6104.21|5984.21|6103.16|5983.16|10
1655300070000|2022-06-15 13:34:30|6103.55|5983.55|6105.24|5985.24|6105.69|5985.69|6103.55|5983.55|10
1655300080000|2022-06-15 13:34:40|6105.51|5985.51|6105.5|5985.5|6105.51|5985.51|6104.51|5984.51|10
1655300090000|2022-06-15 13:34:50|6105.14|5985.14|6106.19|5986.19|6106.43|5986.43|6105.14|5985.14|10
1655300100000|2022-06-15 13:35:00|6105.71|5985.71|6105.92|5985.92|6106.15|5986.15|6105.63|5985.63|10
1655300110000|2022-06-15 13:35:10|6105.9|5985.9|6110.93|5990.93|6110.93|5990.93|6105.9|5985.9|10
1655300120000|2022-06-15 13:35:20|6111.71|5991.71|6122.65|6002.65|6122.65|6002.65|6111.71|5991.71|10
1655300130000|2022-06-15 13:35:30|6121.06|6001.06|6123.03|6003.03|6124.25|6004.25|6121.06|6001.06|10
1655300140000|2022-06-15 13:35:40|6122.97|6002.97|6119.07|5999.07|6122.97|6002.97|6119.07|5999.07|10
1655300150000|2022-06-15 13:35:50|6118.91|5998.91|6118.01|5998.01|6118.91|5998.91|6117.68|5997.68|10
1655300160000|2022-06-15 13:36:00|6117.8|5997.8|6115.01|5995.01|6117.8|5997.8|6115.01|5995.01|10
1655300170000|2022-06-15 13:36:10|6115.22|5995.22|6111.84|5991.84|6115.22|5995.22|6111.84|5991.84|10
1655300180000|2022-06-15 13:36:20|6111.5|5991.5|6104.23|5984.23|6111.5|5991.5|6104.23|5984.23|10
1655300190000|2022-06-15 13:36:30|6102.46|5982.46|6097.9|5977.9|6102.82|5982.82|6097.9|5977.9|10
1655300200000|2022-06-15 13:36:40|6097.37|5977.37|6091.61|5971.61|6097.37|5977.37|6091.61|5971.61|10
1655300210000|2022-06-15 13:36:50|6091.2|5971.2|6091.06|5971.06|6091.43|5971.43|6090.99|5970.99|10
1655300220000|2022-06-15 13:37:00|6091.19|5971.19|6090.78|5970.78|6091.19|5971.19|6090.13|5970.13|10
1655300230000|2022-06-15 13:37:10|6091.03|5971.03|6092.77|5972.77|6092.77|5972.77|6091.03|5971.03|10
1655300240000|2022-06-15 13:37:20|6094.18|5974.18|6095.25|5975.25|6095.25|5975.25|6093.77|5973.77|10
1655300250000|2022-06-15 13:37:30|6095.49|5975.49|6096.18|5976.18|6096.22|5976.22|6095.37|5975.37|9
1655300260000|2022-06-15 13:37:40|6096.39|5976.39|6096.82|5976.82|6097.4|5977.4|6095.88|5975.88|9
1655300270000|2022-06-15 13:37:50|6097.58|5977.58|6095.5|5975.5|6098.13|5978.13|6095.5|5975.5|10
1655300280000|2022-06-15 13:38:00|6095.76|5975.76|6092.5|5972.5|6095.76|5975.76|6092.5|5972.5|10
1655300290000|2022-06-15 13:38:10|6091.81|5971.81|6089.83|5969.83|6091.81|5971.81|6089.83|5969.83|10
1655300300000|2022-06-15 13:38:20|6089.3|5969.3|6086.9|5966.9|6089.6|5969.6|6086.9|5966.9|10
1655300310000|2022-06-15 13:38:30|6086.76|5966.76|6083.49|5963.49|6086.76|5966.76|6083.49|5963.49|10
1655300320000|2022-06-15 13:38:40|6082.62|5962.62|6079.81|5959.81|6082.62|5962.62|6079.81|5959.81|10
1655300330000|2022-06-15 13:38:50|6079.93|5959.93|6078.73|5958.73|6079.93|5959.93|6077.82|5957.82|10
1655300340000|2022-06-15 13:39:00|6077.98|5957.98|6081.02|5961.02|6081.02|5961.02|6077.98|5957.98|10
1655300350000|2022-06-15 13:39:10|6081.42|5961.42|6081.49|5961.49|6082.56|5962.56|6081.26|5961.26|9
1655300360000|2022-06-15 13:39:20|6081|5961|6079.37|5959.37|6081|5961|6079.37|5959.37|10
1655300370000|2022-06-15 13:39:30|6079.46|5959.46|6082.02|5962.02|6082.02|5962.02|6079.46|5959.46|10
1655300380000|2022-06-15 13:39:40|6081.58|5961.58|6084.17|5964.17|6084.17|5964.17|6081.58|5961.58|10
1655300390000|2022-06-15 13:39:50|6084.1|5964.1|6081.77|5961.77|6084.65|5964.65|6081.49|5961.49|10
1655300400000|2022-06-15 13:40:00|6081.64|5961.64|6080.56|5960.56|6082.31|5962.31|6080.56|5960.56|10
1655300410000|2022-06-15 13:40:10|6079.98|5959.98|6081.77|5961.77|6081.77|5961.77|6079.82|5959.82|10
1655300420000|2022-06-15 13:40:20|6082.22|5962.22|6082.46|5962.46|6083.08|5963.08|6081.51|5961.51|10
1655300430000|2022-06-15 13:40:30|6082.94|5962.94|6087.16|5967.16|6087.16|5967.16|6082.94|5962.94|10
1655300440000|2022-06-15 13:40:40|6086.98|5966.98|6088.61|5968.61|6088.75|5968.75|6086.86|5966.86|10
1655300450000|2022-06-15 13:40:50|6088.71|5968.71|6087.92|5967.92|6089.14|5969.14|6087.5|5967.5|10
1655300460000|2022-06-15 13:41:00|6087.26|5967.26|6089.16|5969.16|6089.16|5969.16|6085.48|5965.48|10
1655300470000|2022-06-15 13:41:10|6089.37|5969.37|6094.46|5974.46|6094.46|5974.46|6089.37|5969.37|10
1655300480000|2022-06-15 13:41:20|6095.71|5975.71|6097.95|5977.95|6097.95|5977.95|6095.15|5975.15|10
1655300490000|2022-06-15 13:41:30|6098.02|5978.02|6102.34|5982.34|6102.34|5982.34|6098.02|5978.02|10
1655300500000|2022-06-15 13:41:40|6102.16|5982.16|6103.56|5983.56|6103.86|5983.86|6102.16|5982.16|10
1655300510000|2022-06-15 13:41:50|6103.35|5983.35|6106.38|5986.38|6106.38|5986.38|6103.35|5983.35|10
1655300520000|2022-06-15 13:42:00|6106.16|5986.16|6107.31|5987.31|6107.82|5987.82|6106.16|5986.16|10
1655300530000|2022-06-15 13:42:10|6107.88|5987.88|6111.18|5991.18|6111.18|5991.18|6107.88|5987.88|10
1655300540000|2022-06-15 13:42:20|6111.15|5991.15|6114.23|5994.23|6114.69|5994.69|6111.15|5991.15|10
1655300550000|2022-06-15 13:42:30|6114.39|5994.39|6117.17|5997.17|6117.17|5997.17|6114.39|5994.39|10
1655300560000|2022-06-15 13:42:40|6117.47|5997.47|6126.12|6006.12|6126.12|6006.12|6116.79|5996.79|10
1655300570000|2022-06-15 13:42:50|6126.66|6006.66|6135.39|6015.39|6135.39|6015.39|6126.66|6006.66|10
1655300580000|2022-06-15 13:43:00|6135|6015|6134.04|6014.04|6135|6015|6131.84|6011.84|10
1655300590000|2022-06-15 13:43:10|6134.06|6014.06|6133.07|6013.07|6134.75|6014.75|6132.44|6012.44|10
1655300600000|2022-06-15 13:43:20|6132.91|6012.91|6131.17|6011.17|6132.91|6012.91|6131.15|6011.15|10
1655300610000|2022-06-15 13:43:30|6131.56|6011.56|6130.95|6010.95|6131.56|6011.56|6130.55|6010.55|10
1655300620000|2022-06-15 13:43:40|6131.19|6011.19|6130.38|6010.38|6131.27|6011.27|6130.21|6010.21|10
1655300630000|2022-06-15 13:43:50|6130.73|6010.73|6128.19|6008.19|6130.99|6010.99|6128.19|6008.19|9
1655300640000|2022-06-15 13:44:00|6126.89|6006.89|6124.48|6004.48|6126.89|6006.89|6124.48|6004.48|10
1655300650000|2022-06-15 13:44:10|6124.56|6004.56|6125.25|6005.25|6126.07|6006.07|6124.37|6004.37|10
1655300660000|2022-06-15 13:44:20|6124.99|6004.99|6129.83|6009.83|6129.83|6009.83|6124.98|6004.98|10
1655300670000|2022-06-15 13:44:30|6130.95|6010.95|6130.56|6010.56|6131.48|6011.48|6130.5|6010.5|10
1655300680000|2022-06-15 13:44:40|6130.45|6010.45|6130.55|6010.55|6130.94|6010.94|6130.28|6010.28|10
1655300690000|2022-06-15 13:44:50|6131.1|6011.1|6129.82|6009.82|6131.35|6011.35|6129.82|6009.82|10
1655300700000|2022-06-15 13:45:00|6128.92|6008.92|6129.9|6009.9|6129.9|6009.9|6128.2|6008.2|10
1655300710000|2022-06-15 13:45:10|6129.76|6009.76|6130.14|6010.14|6130.67|6010.67|6129.15|6009.15|10
1655300720000|2022-06-15 13:45:20|6130.25|6010.25|6129.14|6009.14|6130.25|6010.25|6129.09|6009.09|10
1655300730000|2022-06-15 13:45:30|6128.62|6008.62|6132.17|6012.17|6132.17|6012.17|6128.62|6008.62|9
1655300740000|2022-06-15 13:45:40|6132.31|6012.31|6135.95|6015.95|6135.98|6015.98|6132.31|6012.31|10
1655300750000|2022-06-15 13:45:50|6135.82|6015.82|6137.47|6017.47|6137.81|6017.81|6135.53|6015.53|10
1655300760000|2022-06-15 13:46:00|6137.76|6017.76|6144.03|6024.03|6144.03|6024.03|6137.76|6017.76|10
1655300770000|2022-06-15 13:46:10|6144.85|6024.85|6157.74|6037.74|6157.74|6037.74|6144.85|6024.85|10
1655300780000|2022-06-15 13:46:20|6160.24|6040.24|6165.06|6045.06|6165.06|6045.06|6160.24|6040.24|10
1655300790000|2022-06-15 13:46:30|6165.19|6045.19|6169.35|6049.35|6169.35|6049.35|6165.19|6045.19|9
1655300800000|2022-06-15 13:46:40|6169.58|6049.58|6169.32|6049.32|6170.87|6050.87|6169.32|6049.32|10
1655300810000|2022-06-15 13:46:50|6169.5|6049.5|6170.09|6050.09|6170.14|6050.14|6169.47|6049.47|10
1655300820000|2022-06-15 13:47:00|6170.92|6050.92|6169.88|6049.88|6171.39|6051.39|6169.88|6049.88|10
1655300830000|2022-06-15 13:47:10|6169.52|6049.52|6164.32|6044.32|6169.52|6049.52|6164.32|6044.32|10
1655300840000|2022-06-15 13:47:20|6164.67|6044.67|6162.53|6042.53|6164.7|6044.7|6162.53|6042.53|10
1655300850000|2022-06-15 13:47:30|6162.66|6042.66|6160.08|6040.08|6162.81|6042.81|6160.08|6040.08|10
1655300860000|2022-06-15 13:47:40|6159.62|6039.62|6152.71|6032.71|6159.62|6039.62|6152.71|6032.71|10
1655300870000|2022-06-15 13:47:50|6152.69|6032.69|6150.23|6030.23|6152.69|6032.69|6150.23|6030.23|10
1655300880000|2022-06-15 13:48:00|6150.31|6030.31|6148.44|6028.44|6150.63|6030.63|6148.33|6028.33|10
1655300890000|2022-06-15 13:48:10|6148.27|6028.27|6144.44|6024.44|6148.27|6028.27|6144.44|6024.44|10
1655300900000|2022-06-15 13:48:20|6140.59|6020.59|6136.68|6016.68|6140.59|6020.59|6135.79|6015.79|10
1655300910000|2022-06-15 13:48:30|6136.38|6016.38|6139.6|6019.6|6139.6|6019.6|6136.38|6016.38|10
1655300920000|2022-06-15 13:48:40|6139.64|6019.64|6141.49|6021.49|6141.49|6021.49|6139.28|6019.28|10
1655300930000|2022-06-15 13:48:50|6141.54|6021.54|6142.62|6022.62|6142.62|6022.62|6141.44|6021.44|10
1655300940000|2022-06-15 13:49:00|6142.22|6022.22|6142.33|6022.33|6142.33|6022.33|6141.38|6021.38|10
1655300950000|2022-06-15 13:49:10|6143.12|6023.12|6143.69|6023.69|6143.69|6023.69|6142.35|6022.35|10
1655300960000|2022-06-15 13:49:20|6143.66|6023.66|6145.55|6025.55|6145.66|6025.66|6143.61|6023.61|10
1655300970000|2022-06-15 13:49:30|6145.83|6025.83|6151.47|6031.47|6151.47|6031.47|6145.83|6025.83|10
1655300980000|2022-06-15 13:49:40|6151.63|6031.63|6154.5|6034.5|6154.5|6034.5|6151.63|6031.63|10
1655300990000|2022-06-15 13:49:50|6155.09|6035.09|6159.19|6039.19|6159.3|6039.3|6155.05|6035.05|9
1655301000000|2022-06-15 13:50:00|6159.33|6039.33|6159.99|6039.99|6159.99|6039.99|6159.26|6039.26|10
1655301010000|2022-06-15 13:50:10|6159.78|6039.78|6160.95|6040.95|6161.13|6041.13|6159.29|6039.29|10
1655301020000|2022-06-15 13:50:20|6160.94|6040.94|6166.07|6046.07|6166.07|6046.07|6160.94|6040.94|10
1655301030000|2022-06-15 13:50:30|6166.67|6046.67|6165.86|6045.86|6166.67|6046.67|6165.04|6045.04|10
1655301040000|2022-06-15 13:50:40|6166.3|6046.3|6173.49|6053.49|6173.49|6053.49|6166.21|6046.21|10
1655301050000|2022-06-15 13:50:50|6173.93|6053.93|6184.54|6064.54|6186.45|6066.45|6173.93|6053.93|10
1655301060000|2022-06-15 13:51:00|6183.98|6063.98|6184.91|6064.91|6185.11|6065.11|6183.68|6063.68|9
1655301070000|2022-06-15 13:51:10|6184.35|6064.35|6176.37|6056.37|6184.42|6064.42|6176.37|6056.37|10
1655301080000|2022-06-15 13:51:20|6175.04|6055.04|6180.43|6060.43|6180.43|6060.43|6175.04|6055.04|9
1655301090000|2022-06-15 13:51:30|6181.87|6061.87|6200.01|6080.01|6200.01|6080.01|6181.87|6061.87|10
1655301100000|2022-06-15 13:51:40|6200.18|6080.18|6201.94|6081.94|6201.94|6081.94|6199.63|6079.63|10
1655301110000|2022-06-15 13:51:50|6202.81|6082.81|6204.87|6084.87|6205.82|6085.82|6202.81|6082.81|10
1655301120000|2022-06-15 13:52:00|6205.31|6085.31|6202.26|6082.26|6205.31|6085.31|6201.96|6081.96|10
1655301130000|2022-06-15 13:52:10|6201.7|6081.7|6196.08|6076.08|6201.7|6081.7|6196.08|6076.08|10
1655301140000|2022-06-15 13:52:20|6196.28|6076.28|6192.74|6072.74|6196.28|6076.28|6192.74|6072.74|10
1655301150000|2022-06-15 13:52:30|6192.61|6072.61|6188.84|6068.84|6193.01|6073.01|6188.84|6068.84|10
1655301160000|2022-06-15 13:52:40|6188.85|6068.85|6187.15|6067.15|6188.85|6068.85|6187.15|6067.15|10
1655301170000|2022-06-15 13:52:50|6187.46|6067.46|6182|6062|6187.46|6067.46|6182|6062|10
1655301180000|2022-06-15 13:53:00|6181.39|6061.39|6183.53|6063.53|6183.53|6063.53|6180.82|6060.82|10
1655301190000|2022-06-15 13:53:10|6183.67|6063.67|6182.02|6062.02|6183.7|6063.7|6181.98|6061.98|10
1655301200000|2022-06-15 13:53:20|6182.1|6062.1|6180.23|6060.23|6182.37|6062.37|6180.23|6060.23|10
1655301210000|2022-06-15 13:53:30|6180.27|6060.27|6176.16|6056.16|6180.27|6060.27|6176.16|6056.16|9
1655301220000|2022-06-15 13:53:40|6175.7|6055.7|6174.5|6054.5|6175.74|6055.74|6174.5|6054.5|10
1655301230000|2022-06-15 13:53:50|6174.67|6054.67|6174|6054|6174.77|6054.77|6174|6054|10
1655301240000|2022-06-15 13:54:00|6173.97|6053.97|6174.34|6054.34|6174.34|6054.34|6173.69|6053.69|10
1655301250000|2022-06-15 13:54:10|6174.48|6054.48|6175.72|6055.72|6175.72|6055.72|6173.87|6053.87|10
1655301260000|2022-06-15 13:54:20|6175.55|6055.55|6175.54|6055.54|6176.24|6056.24|6175.32|6055.32|10
1655301270000|2022-06-15 13:54:30|6174.86|6054.86|6171.03|6051.03|6174.86|6054.86|6170.95|6050.95|10
1655301280000|2022-06-15 13:54:40|6170.78|6050.78|6168.3|6048.3|6170.78|6050.78|6168.3|6048.3|10
1655301290000|2022-06-15 13:54:50|6168.56|6048.56|6168.45|6048.45|6169.28|6049.28|6168.43|6048.43|10
1655301300000|2022-06-15 13:55:00|6169.35|6049.35|6169.8|6049.8|6169.8|6049.8|6166.79|6046.79|10
1655301310000|2022-06-15 13:55:10|6169.77|6049.77|6166.54|6046.54|6169.9|6049.9|6166.4|6046.4|10
1655301320000|2022-06-15 13:55:20|6166.12|6046.12|6166.2|6046.2|6166.48|6046.48|6165.71|6045.71|10
1655301330000|2022-06-15 13:55:30|6167.22|6047.22|6167.98|6047.98|6168.68|6048.68|6167.22|6047.22|10
1655301340000|2022-06-15 13:55:40|6167.13|6047.13|6167.04|6047.04|6167.53|6047.53|6166.8|6046.8|10
1655301350000|2022-06-15 13:55:50|6167.3|6047.3|6172.91|6052.91|6172.91|6052.91|6167.3|6047.3|10
1655301360000|2022-06-15 13:56:00|6173.25|6053.25|6178.67|6058.67|6178.67|6058.67|6173.25|6053.25|10
1655301370000|2022-06-15 13:56:10|6180.42|6060.42|6185.23|6065.23|6185.23|6065.23|6180.42|6060.42|10
1655301380000|2022-06-15 13:56:20|6183.05|6063.05|6175.18|6055.18|6184.97|6064.97|6175.18|6055.18|10
1655301390000|2022-06-15 13:56:30|6174.06|6054.06|6174.16|6054.16|6174.34|6054.34|6173.23|6053.23|10
1655301400000|2022-06-15 13:56:40|6174.33|6054.33|6172.53|6052.53|6174.33|6054.33|6172.53|6052.53|10
1655301410000|2022-06-15 13:56:50|6172|6052|6169.43|6049.43|6172|6052|6169.24|6049.24|10
1655301420000|2022-06-15 13:57:00|6169.92|6049.92|6168.28|6048.28|6170.06|6050.06|6168.28|6048.28|10
1655301430000|2022-06-15 13:57:10|6168.03|6048.03|6165.93|6045.93|6168.47|6048.47|6165.93|6045.93|10
1655301440000|2022-06-15 13:57:20|6165.99|6045.99|6165.09|6045.09|6166.1|6046.1|6164.79|6044.79|9
1655301450000|2022-06-15 13:57:30|6164.94|6044.94|6163.9|6043.9|6164.94|6044.94|6163.9|6043.9|10
1655301460000|2022-06-15 13:57:40|6163.84|6043.84|6162.41|6042.41|6163.84|6043.84|6162.27|6042.27|10
1655301470000|2022-06-15 13:57:50|6162.74|6042.74|6162.13|6042.13|6162.74|6042.74|6160.88|6040.88|10
1655301480000|2022-06-15 13:58:00|6161.26|6041.26|6160.05|6040.05|6161.26|6041.26|6159.7|6039.7|10
1655301490000|2022-06-15 13:58:10|6159.8|6039.8|6158.31|6038.31|6159.8|6039.8|6158.31|6038.31|10
1655301500000|2022-06-15 13:58:20|6158.09|6038.09|6154.63|6034.63|6158.09|6038.09|6154.63|6034.63|10
1655301510000|2022-06-15 13:58:30|6154.5|6034.5|6153.99|6033.99|6154.75|6034.75|6153.99|6033.99|9
1655301520000|2022-06-15 13:58:40|6154.01|6034.01|6153.79|6033.79|6154.18|6034.18|6153.43|6033.43|9
1655301530000|2022-06-15 13:58:50|6153.87|6033.87|6153.64|6033.64|6153.87|6033.87|6153.41|6033.41|10
1655301540000|2022-06-15 13:59:00|6153.66|6033.66|6152.58|6032.58|6153.66|6033.66|6152.58|6032.58|10
1655301550000|2022-06-15 13:59:10|6152.25|6032.25|6151.64|6031.64|6152.25|6032.25|6150.23|6030.23|9
1655301560000|2022-06-15 13:59:20|6151.62|6031.62|6149.63|6029.63|6151.62|6031.62|6149.63|6029.63|10
1655301570000|2022-06-15 13:59:30|6149.41|6029.41|6145.37|6025.37|6149.41|6029.41|6145.37|6025.37|9
1655301580000|2022-06-15 13:59:40|6145.39|6025.39|6144.95|6024.95|6145.95|6025.95|6144.93|6024.93|10
1655301590000|2022-06-15 13:59:50|6145.03|6025.03|6144.94|6024.94|6145.05|6025.05|6144.19|6024.19|10
1655301600000|2022-06-15 14:00:00|6145.05|6025.05|6147.01|6027.01|6147.01|6027.01|6145.05|6025.05|10
1655301610000|2022-06-15 14:00:10|6146.49|6026.49|6146.96|6026.96|6147.69|6027.69|6145.6|6025.6|10
1655301620000|2022-06-15 14:00:20|6148.85|6028.85|6153.81|6033.81|6153.81|6033.81|6148.85|6028.85|9
1655301630000|2022-06-15 14:00:30|6154.08|6034.08|6158.86|6038.86|6158.86|6038.86|6153.89|6033.89|10
1655301640000|2022-06-15 14:00:40|6158.94|6038.94|6161.27|6041.27|6161.39|6041.39|6158.94|6038.94|10
1655301650000|2022-06-15 14:00:50|6161.14|6041.14|6160.78|6040.78|6161.46|6041.46|6160.72|6040.72|9
1655301660000|2022-06-15 14:01:00|6160.73|6040.73|6163.44|6043.44|6163.44|6043.44|6160.68|6040.68|10
1655301670000|2022-06-15 14:01:10|6163.63|6043.63|6164.38|6044.38|6164.46|6044.46|6163.43|6043.43|9
1655301680000|2022-06-15 14:01:20|6164.59|6044.59|6164.67|6044.67|6165.73|6045.73|6164.59|6044.59|10
1655301690000|2022-06-15 14:01:30|6163.75|6043.75|6158.98|6038.98|6163.84|6043.84|6158.98|6038.98|10
1655301700000|2022-06-15 14:01:40|6158.59|6038.59|6157.3|6037.3|6158.59|6038.59|6157.27|6037.27|10
1655301710000|2022-06-15 14:01:50|6157.57|6037.57|6157.29|6037.29|6157.57|6037.57|6156.74|6036.74|10
1655301720000|2022-06-15 14:02:00|6157.32|6037.32|6156.99|6036.99|6157.42|6037.42|6156.69|6036.69|10
1655301730000|2022-06-15 14:02:10|6157.05|6037.05|6158.17|6038.17|6158.44|6038.44|6156.99|6036.99|9
1655301740000|2022-06-15 14:02:20|6157.98|6037.98|6160.45|6040.45|6160.45|6040.45|6157.98|6037.98|10
1655301750000|2022-06-15 14:02:30|6160.73|6040.73|6163.12|6043.12|6163.12|6043.12|6158.64|6038.64|10
1655301760000|2022-06-15 14:02:40|6163.35|6043.35|6166.08|6046.08|6166.1|6046.1|6163.22|6043.22|10
1655301770000|2022-06-15 14:02:50|6166.19|6046.19|6165.02|6045.02|6166.19|6046.19|6164.6|6044.6|10
1655301780000|2022-06-15 14:03:00|6164.64|6044.64|6166.22|6046.22|6166.22|6046.22|6164.42|6044.42|10
1655301790000|2022-06-15 14:03:10|6166.31|6046.31|6166.99|6046.99|6166.99|6046.99|6165.96|6045.96|10
1655301800000|2022-06-15 14:03:20|6168.08|6048.08|6171.24|6051.24|6171.24|6051.24|6167.66|6047.66|10
1655301810000|2022-06-15 14:03:30|6170.54|6050.54|6170.38|6050.38|6170.74|6050.74|6170.1|6050.1|10
1655301820000|2022-06-15 14:03:40|6170.55|6050.55|6171.09|6051.09|6171.09|6051.09|6170.51|6050.51|10
1655301830000|2022-06-15 14:03:50|6171.06|6051.06|6171.58|6051.58|6171.58|6051.58|6170.82|6050.82|10
1655301840000|2022-06-15 14:04:00|6171.43|6051.43|6175.67|6055.67|6175.67|6055.67|6171.43|6051.43|10
1655301850000|2022-06-15 14:04:10|6176.22|6056.22|6181.15|6061.15|6181.15|6061.15|6176.22|6056.22|10
1655301860000|2022-06-15 14:04:20|6180.46|6060.46|6182.41|6062.41|6182.41|6062.41|6180.2|6060.2|10
1655301870000|2022-06-15 14:04:30|6181.97|6061.97|6186.93|6066.93|6186.93|6066.93|6181.97|6061.97|10
1655301880000|2022-06-15 14:04:40|6188.01|6068.01|6186.73|6066.73|6189.39|6069.39|6186.73|6066.73|10
1655301890000|2022-06-15 14:04:50|6187.46|6067.46|6188.8|6068.8|6188.8|6068.8|6186.92|6066.92|10
1655301900000|2022-06-15 14:05:00|6188.57|6068.57|6188.26|6068.26|6188.82|6068.82|6188.1|6068.1|10
1655301910000|2022-06-15 14:05:10|6188.38|6068.38|6189.64|6069.64|6189.64|6069.64|6188.08|6068.08|10
1655301920000|2022-06-15 14:05:20|6189.93|6069.93|6189.11|6069.11|6189.93|6069.93|6188.62|6068.62|10
1655301930000|2022-06-15 14:05:30|6189.36|6069.36|6183.43|6063.43|6189.6|6069.6|6183.43|6063.43|10
1655301940000|2022-06-15 14:05:40|6185.28|6065.28|6182.32|6062.32|6185.66|6065.66|6182.32|6062.32|10
1655301950000|2022-06-15 14:05:50|6181.95|6061.95|6180.72|6060.72|6182.29|6062.29|6180.72|6060.72|10
1655301960000|2022-06-15 14:06:00|6180.47|6060.47|6179.35|6059.35|6180.61|6060.61|6179.35|6059.35|9
1655301970000|2022-06-15 14:06:10|6179.47|6059.47|6178.7|6058.7|6180.1|6060.1|6178.7|6058.7|10
1655301980000|2022-06-15 14:06:20|6178.49|6058.49|6178.39|6058.39|6178.52|6058.52|6177.75|6057.75|9
1655301990000|2022-06-15 14:06:30|6178.88|6058.88|6180.3|6060.3|6181.12|6061.12|6178.13|6058.13|10
1655302000000|2022-06-15 14:06:40|6182.24|6062.24|6188.65|6068.65|6189.92|6069.92|6182.24|6062.24|10
1655302010000|2022-06-15 14:06:50|6187.42|6067.42|6192.58|6072.58|6192.58|6072.58|6186.86|6066.86|10
1655302020000|2022-06-15 14:07:00|6193.9|6073.9|6196.81|6076.81|6196.81|6076.81|6193.9|6073.9|10
1655302030000|2022-06-15 14:07:10|6197.85|6077.85|6204.95|6084.95|6204.95|6084.95|6197.85|6077.85|10
1655302040000|2022-06-15 14:07:20|6206.89|6086.89|6207.62|6087.62|6209.29|6089.29|6206.89|6086.89|10
1655302050000|2022-06-15 14:07:30|6206.98|6086.98|6206.3|6086.3|6207.29|6087.29|6206.3|6086.3|10
1655302060000|2022-06-15 14:07:40|6206.29|6086.29|6206.02|6086.02|6207.11|6087.11|6206.02|6086.02|10
1655302070000|2022-06-15 14:07:50|6205.58|6085.58|6204.37|6084.37|6205.9|6085.9|6204.12|6084.12|10
1655302080000|2022-06-15 14:08:00|6203.71|6083.71|6205.01|6085.01|6205.01|6085.01|6203.24|6083.24|10
1655302090000|2022-06-15 14:08:10|6204.77|6084.77|6206.45|6086.45|6206.45|6086.45|6204.43|6084.43|10
1655302100000|2022-06-15 14:08:20|6206.88|6086.88|6207.68|6087.68|6208.38|6088.38|6206.88|6086.88|10
1655302110000|2022-06-15 14:08:30|6207.6|6087.6|6206.5|6086.5|6207.6|6087.6|6206.21|6086.21|10
1655302120000|2022-06-15 14:08:40|6206.34|6086.34|6197.8|6077.8|6206.34|6086.34|6197.8|6077.8|10
1655302130000|2022-06-15 14:08:50|6197.26|6077.26|6195.21|6075.21|6197.26|6077.26|6195.21|6075.21|10
1655302140000|2022-06-15 14:09:00|6194.67|6074.67|6190.88|6070.88|6194.67|6074.67|6190.88|6070.88|9
1655302150000|2022-06-15 14:09:10|6189.52|6069.52|6189.66|6069.66|6190.1|6070.1|6188.42|6068.42|10
1655302160000|2022-06-15 14:09:20|6190.12|6070.12|6191.16|6071.16|6191.55|6071.55|6190.12|6070.12|10
1655302170000|2022-06-15 14:09:30|6191.99|6071.99|6192.17|6072.17|6193.63|6073.63|6191.99|6071.99|10
1655302180000|2022-06-15 14:09:40|6191.49|6071.49|6189.89|6069.89|6191.49|6071.49|6189.61|6069.61|10
1655302190000|2022-06-15 14:09:50|6190.02|6070.02|6191.18|6071.18|6191.18|6071.18|6189.9|6069.9|10
1655302200000|2022-06-15 14:10:00|6190.89|6070.89|6188.29|6068.29|6190.89|6070.89|6188.21|6068.21|10
1655302210000|2022-06-15 14:10:10|6187.35|6067.35|6184.43|6064.43|6187.35|6067.35|6184.43|6064.43|10
1655302220000|2022-06-15 14:10:20|6183.8|6063.8|6183.73|6063.73|6184.23|6064.23|6183.63|6063.63|10
1655302230000|2022-06-15 14:10:30|6182.97|6062.97|6182.44|6062.44|6183.2|6063.2|6182.31|6062.31|10
1655302240000|2022-06-15 14:10:40|6182.18|6062.18|6180.52|6060.52|6182.37|6062.37|6180.51|6060.51|10
1655302250000|2022-06-15 14:10:50|6180.39|6060.39|6181.15|6061.15|6181.24|6061.24|6180.12|6060.12|10
1655302260000|2022-06-15 14:11:00|6181.18|6061.18|6178.95|6058.95|6181.49|6061.49|6178.95|6058.95|10
1655302270000|2022-06-15 14:11:10|6179.77|6059.77|6179.15|6059.15|6180.06|6060.06|6179.14|6059.14|9
1655302280000|2022-06-15 14:11:20|6179.04|6059.04|6177.7|6057.7|6179.04|6059.04|6177.63|6057.63|9
1655302290000|2022-06-15 14:11:30|6177.6|6057.6|6175.37|6055.37|6177.6|6057.6|6174.97|6054.97|10
1655302300000|2022-06-15 14:11:40|6174.82|6054.82|6172.43|6052.43|6174.82|6054.82|6172.43|6052.43|10
1655302310000|2022-06-15 14:11:50|6171.36|6051.36|6170.01|6050.01|6171.36|6051.36|6169.21|6049.21|10
1655302320000|2022-06-15 14:12:00|6170.29|6050.29|6169.63|6049.63|6170.29|6050.29|6169.27|6049.27|10
1655302330000|2022-06-15 14:12:10|6169.29|6049.29|6167.61|6047.61|6169.29|6049.29|6167.61|6047.61|10
1655302340000|2022-06-15 14:12:20|6167.85|6047.85|6166.41|6046.41|6167.85|6047.85|6166.35|6046.35|10
1655302350000|2022-06-15 14:12:30|6165.46|6045.46|6160.79|6040.79|6165.46|6045.46|6160.79|6040.79|10
1655302360000|2022-06-15 14:12:40|6161.11|6041.11|6158.82|6038.82|6161.11|6041.11|6158.51|6038.51|10
1655302370000|2022-06-15 14:12:50|6158.31|6038.31|6160.27|6040.27|6160.27|6040.27|6157.61|6037.61|10
1655302380000|2022-06-15 14:13:00|6161.08|6041.08|6163.54|6043.54|6163.54|6043.54|6161|6041|10
1655302390000|2022-06-15 14:13:10|6163.64|6043.64|6167.9|6047.9|6167.9|6047.9|6163.64|6043.64|10
1655302400000|2022-06-15 14:13:20|6167.96|6047.96|6172.01|6052.01|6173.24|6053.24|6167.96|6047.96|10
1655302410000|2022-06-15 14:13:30|6172.52|6052.52|6172.41|6052.41|6173.05|6053.05|6172.41|6052.41|10
1655302420000|2022-06-15 14:13:40|6172.45|6052.45|6172.96|6052.96|6173.67|6053.67|6172.45|6052.45|10
1655302430000|2022-06-15 14:13:50|6172.48|6052.48|6169.55|6049.55|6172.48|6052.48|6169.55|6049.55|10
1655302440000|2022-06-15 14:14:00|6169.75|6049.75|6166.6|6046.6|6169.88|6049.88|6166.27|6046.27|9
1655302450000|2022-06-15 14:14:10|6165.87|6045.87|6167.22|6047.22|6167.96|6047.96|6165.62|6045.62|10
1655302460000|2022-06-15 14:14:20|6168.01|6048.01|6171.13|6051.13|6171.13|6051.13|6168.01|6048.01|10
1655302470000|2022-06-15 14:14:30|6171.5|6051.5|6172.88|6052.88|6172.88|6052.88|6171.11|6051.11|10
1655302480000|2022-06-15 14:14:40|6173.11|6053.11|6173.39|6053.39|6174.13|6054.13|6173.11|6053.11|10
1655302490000|2022-06-15 14:14:50|6173.51|6053.51|6170.59|6050.59|6173.51|6053.51|6170.59|6050.59|9
1655302500000|2022-06-15 14:15:00|6169.99|6049.99|6164.26|6044.26|6169.99|6049.99|6164.26|6044.26|10
1655302510000|2022-06-15 14:15:10|6164.32|6044.32|6162.6|6042.6|6164.32|6044.32|6162.22|6042.22|9
1655302520000|2022-06-15 14:15:20|6161.72|6041.72|6157.33|6037.33|6161.72|6041.72|6157.33|6037.33|10
1655302530000|2022-06-15 14:15:30|6156.32|6036.32|6150.91|6030.91|6156.45|6036.45|6150.91|6030.91|10
1655302540000|2022-06-15 14:15:40|6150.51|6030.51|6144.61|6024.61|6150.51|6030.51|6144.61|6024.61|10
1655302550000|2022-06-15 14:15:50|6142.8|6022.8|6136.36|6016.36|6142.8|6022.8|6136.36|6016.36|10
1655302560000|2022-06-15 14:16:00|6135.9|6015.9|6127.67|6007.67|6135.9|6015.9|6127.67|6007.67|10
1655302570000|2022-06-15 14:16:10|6127.7|6007.7|6123.14|6003.14|6128.07|6008.07|6123.14|6003.14|9
1655302580000|2022-06-15 14:16:20|6123|6003|6120.17|6000.17|6123|6003|6119.93|5999.93|10
1655302590000|2022-06-15 14:16:30|6120.3|6000.3|6122.06|6002.06|6122.06|6002.06|6120.02|6000.02|10
1655302600000|2022-06-15 14:16:40|6122.09|6002.09|6124.59|6004.59|6124.87|6004.87|6122.09|6002.09|10
1655302610000|2022-06-15 14:16:50|6125.39|6005.39|6124.02|6004.02|6125.39|6005.39|6123.99|6003.99|10
1655302620000|2022-06-15 14:17:00|6124.13|6004.13|6123.64|6003.64|6124.43|6004.43|6123.48|6003.48|10
1655302630000|2022-06-15 14:17:10|6123.6|6003.6|6123.77|6003.77|6124.27|6004.27|6123.6|6003.6|10
1655302640000|2022-06-15 14:17:20|6123.93|6003.93|6124.77|6004.77|6125.09|6005.09|6123.84|6003.84|10
1655302650000|2022-06-15 14:17:30|6124.76|6004.76|6124.3|6004.3|6124.86|6004.86|6124.27|6004.27|9
1655302660000|2022-06-15 14:17:40|6124.14|6004.14|6122.46|6002.46|6124.27|6004.27|6122.46|6002.46|9
1655302670000|2022-06-15 14:17:50|6122.08|6002.08|6117.96|5997.96|6122.08|6002.08|6117.63|5997.63|10
1655302680000|2022-06-15 14:18:00|6119.69|5999.69|6113.73|5993.73|6119.69|5999.69|6113.73|5993.73|9
1655302690000|2022-06-15 14:18:10|6111.94|5991.94|6110.78|5990.78|6112.12|5992.12|6110.27|5990.27|10
1655302700000|2022-06-15 14:18:20|6110.35|5990.35|6110.08|5990.08|6110.44|5990.44|6108.86|5988.86|10
1655302710000|2022-06-15 14:18:30|6111.38|5991.38|6110.54|5990.54|6111.39|5991.39|6110.53|5990.53|10
1655302720000|2022-06-15 14:18:40|6110.34|5990.34|6109.63|5989.63|6110.34|5990.34|6109.46|5989.46|10
1655302730000|2022-06-15 14:18:50|6109.93|5989.93|6109.76|5989.76|6110.08|5990.08|6109.53|5989.53|10
1655302740000|2022-06-15 14:19:00|6109.58|5989.58|6108.54|5988.54|6109.78|5989.78|6108|5988|10
1655302750000|2022-06-15 14:19:10|6108.84|5988.84|6110.44|5990.44|6110.82|5990.82|6108.84|5988.84|9
1655302760000|2022-06-15 14:19:20|6109.8|5989.8|6102.79|5982.79|6109.8|5989.8|6102.79|5982.79|10
1655302770000|2022-06-15 14:19:30|6101.97|5981.97|6094.71|5974.71|6101.97|5981.97|6094.71|5974.71|10
1655302780000|2022-06-15 14:19:40|6094.38|5974.38|6094.8|5974.8|6094.8|5974.8|6093.04|5973.04|10
1655302790000|2022-06-15 14:19:50|6095.27|5975.27|6091.39|5971.39|6096.02|5976.02|6091.39|5971.39|10
1655302800000|2022-06-15 14:20:00|6088.17|5968.17|6083.26|5963.26|6088.17|5968.17|6083.26|5963.26|10
1655302810000|2022-06-15 14:20:10|6082.45|5962.45|6076.61|5956.61|6082.82|5962.82|6075.77|5955.77|10
1655302820000|2022-06-15 14:20:20|6076.2|5956.2|6074.22|5954.22|6076.2|5956.2|6074.22|5954.22|10
1655302830000|2022-06-15 14:20:30|6073.86|5953.86|6072.73|5952.73|6074.6|5954.6|6072.73|5952.73|10
1655302840000|2022-06-15 14:20:40|6071.99|5951.99|6071.04|5951.04|6072.07|5952.07|6070.43|5950.43|10
1655302850000|2022-06-15 14:20:50|6070.64|5950.64|6071.58|5951.58|6071.58|5951.58|6069.58|5949.58|10
1655302860000|2022-06-15 14:21:00|6072.46|5952.46|6070.43|5950.43|6073.45|5953.45|6070.43|5950.43|10
1655302870000|2022-06-15 14:21:10|6070.83|5950.83|6075.53|5955.53|6075.53|5955.53|6069.99|5949.99|10
1655302880000|2022-06-15 14:21:20|6076.06|5956.06|6077|5957|6077|5957|6075.85|5955.85|9
1655302890000|2022-06-15 14:21:30|6077.66|5957.66|6079.11|5959.11|6080.4|5960.4|6077.49|5957.49|10
1655302900000|2022-06-15 14:21:40|6080.11|5960.11|6081.87|5961.87|6081.87|5961.87|6079.41|5959.41|10
1655302910000|2022-06-15 14:21:50|6081.96|5961.96|6085.8|5965.8|6086.44|5966.44|6081.87|5961.87|10
1655302920000|2022-06-15 14:22:00|6086.85|5966.85|6087.54|5967.54|6088.19|5968.19|6086.02|5966.02|10
1655302930000|2022-06-15 14:22:10|6087.12|5967.12|6088.06|5968.06|6088.06|5968.06|6084.98|5964.98|10
1655302940000|2022-06-15 14:22:20|6089.87|5969.87|6091.4|5971.4|6091.4|5971.4|6089.87|5969.87|10
1655302950000|2022-06-15 14:22:30|6091.08|5971.08|6093.78|5973.78|6094.04|5974.04|6091.08|5971.08|10
1655302960000|2022-06-15 14:22:40|6093.94|5973.94|6094.99|5974.99|6095.73|5975.73|6093.92|5973.92|10
1655302970000|2022-06-15 14:22:50|6095.26|5975.26|6094.21|5974.21|6096.14|5976.14|6093.55|5973.55|10
1655302980000|2022-06-15 14:23:00|6094.22|5974.22|6088.96|5968.96|6094.22|5974.22|6087.99|5967.99|10
1655302990000|2022-06-15 14:23:10|6088.39|5968.39|6082.16|5962.16|6088.39|5968.39|6082.16|5962.16|10
1655303000000|2022-06-15 14:23:20|6081.69|5961.69|6078.82|5958.82|6081.69|5961.69|6078.82|5958.82|10
1655303010000|2022-06-15 14:23:30|6077.84|5957.84|6067.33|5947.33|6077.84|5957.84|6067|5947|10
1655303020000|2022-06-15 14:23:40|6066.53|5946.53|6061.81|5941.81|6066.53|5946.53|6060.39|5940.39|10
1655303030000|2022-06-15 14:23:50|6062.99|5942.99|6064.56|5944.56|6064.56|5944.56|6062.9|5942.9|10
1655303040000|2022-06-15 14:24:00|6066.22|5946.22|6071.22|5951.22|6071.36|5951.36|6066.22|5946.22|10
1655303050000|2022-06-15 14:24:10|6072.3|5952.3|6075.36|5955.36|6076.17|5956.17|6072.3|5952.3|10
1655303060000|2022-06-15 14:24:20|6073.66|5953.66|6072.79|5952.79|6073.8|5953.8|6072.79|5952.79|10
1655303070000|2022-06-15 14:24:30|6072.3|5952.3|6074.23|5954.23|6074.41|5954.41|6072.3|5952.3|10
1655303080000|2022-06-15 14:24:40|6076.73|5956.73|6079.06|5959.06|6079.39|5959.39|6076.21|5956.21|10
1655303090000|2022-06-15 14:24:50|6079.4|5959.4|6081.13|5961.13|6081.62|5961.62|6079.4|5959.4|10
1655303100000|2022-06-15 14:25:00|6081.43|5961.43|6081.46|5961.46|6082.43|5962.43|6081.3|5961.3|10
1655303110000|2022-06-15 14:25:10|6081.33|5961.33|6082.11|5962.11|6082.38|5962.38|6080.62|5960.62|10
1655303120000|2022-06-15 14:25:20|6082.09|5962.09|6082.1|5962.1|6083.54|5963.54|6082.06|5962.06|10
1655303130000|2022-06-15 14:25:30|6083.36|5963.36|6083.62|5963.62|6084.2|5964.2|6082.32|5962.32|10
1655303140000|2022-06-15 14:25:40|6084.25|5964.25|6084.74|5964.74|6085.08|5965.08|6083.79|5963.79|10
1655303150000|2022-06-15 14:25:50|6084.79|5964.79|6086.79|5966.79|6086.85|5966.85|6084.61|5964.61|10
1655303160000|2022-06-15 14:26:00|6087.44|5967.44|6089.96|5969.96|6089.96|5969.96|6087.44|5967.44|10
1655303170000|2022-06-15 14:26:10|6089.62|5969.62|6090.88|5970.88|6091.25|5971.25|6089.62|5969.62|10
1655303180000|2022-06-15 14:26:20|6091.24|5971.24|6090.22|5970.22|6091.74|5971.74|6090.13|5970.13|10
1655303190000|2022-06-15 14:26:30|6089.67|5969.67|6087.8|5967.8|6089.67|5969.67|6087.8|5967.8|10
1655303200000|2022-06-15 14:26:40|6087.68|5967.68|6086.45|5966.45|6087.68|5967.68|6086.34|5966.34|9
1655303210000|2022-06-15 14:26:50|6087.14|5967.14|6088.28|5968.28|6088.28|5968.28|6087.14|5967.14|10
1655303220000|2022-06-15 14:27:00|6087.44|5967.44|6086.64|5966.64|6088.12|5968.12|6086.47|5966.47|10
1655303230000|2022-06-15 14:27:10|6086.38|5966.38|6086.21|5966.21|6086.72|5966.72|6085.31|5965.31|9
1655303240000|2022-06-15 14:27:20|6085.9|5965.9|6085.49|5965.49|6086.1|5966.1|6085.26|5965.26|10
1655303250000|2022-06-15 14:27:30|6084.93|5964.93|6086.45|5966.45|6086.45|5966.45|6084.93|5964.93|10
1655303260000|2022-06-15 14:27:40|6086.54|5966.54|6085.69|5965.69|6086.82|5966.82|6085.48|5965.48|10
1655303270000|2022-06-15 14:27:50|6086.08|5966.08|6086.66|5966.66|6087.77|5967.77|6085.65|5965.65|10
1655303280000|2022-06-15 14:28:00|6087.8|5967.8|6088.09|5968.09|6088.09|5968.09|6086.34|5966.34|10
1655303290000|2022-06-15 14:28:10|6088.46|5968.46|6089.41|5969.41|6089.88|5969.88|6088.46|5968.46|10
1655303300000|2022-06-15 14:28:20|6090.06|5970.06|6089.7|5969.7|6090.48|5970.48|6089.7|5969.7|10
1655303310000|2022-06-15 14:28:30|6089.2|5969.2|6087.73|5967.73|6089.2|5969.2|6087.64|5967.64|10
1655303320000|2022-06-15 14:28:40|6087.47|5967.47|6086.6|5966.6|6087.47|5967.47|6085.92|5965.92|10
1655303330000|2022-06-15 14:28:50|6086.07|5966.07|6082.66|5962.66|6086.1|5966.1|6082.66|5962.66|10
1655303340000|2022-06-15 14:29:00|6083.81|5963.81|6083.83|5963.83|6084.15|5964.15|6082.54|5962.54|10
1655303350000|2022-06-15 14:29:10|6084.5|5964.5|6085.64|5965.64|6085.79|5965.79|6084.12|5964.12|10
1655303360000|2022-06-15 14:29:20|6085.9|5965.9|6086.27|5966.27|6087.14|5967.14|6085.9|5965.9|10
1655303370000|2022-06-15 14:29:30|6086.43|5966.43|6086.84|5966.84|6086.84|5966.84|6085.92|5965.92|10
1655303380000|2022-06-15 14:29:40|6087.2|5967.2|6086.64|5966.64|6087.79|5967.79|6086.64|5966.64|10
1655303390000|2022-06-15 14:29:50|6086.37|5966.37|6085.29|5965.29|6086.37|5966.37|6085.29|5965.29|10
1655303400000|2022-06-15 14:30:00|6085.25|5965.25|6085.04|5965.04|6085.89|5965.89|6085.03|5965.03|10
1655303410000|2022-06-15 14:30:10|6084.72|5964.72|6080.98|5960.98|6084.72|5964.72|6080.98|5960.98|10
1655303420000|2022-06-15 14:30:20|6079.65|5959.65|6080.43|5960.43|6080.43|5960.43|6078.38|5958.38|10
1655303430000|2022-06-15 14:30:30|6079.23|5959.23|6076.77|5956.77|6079.23|5959.23|6076.77|5956.77|10
1655303440000|2022-06-15 14:30:40|6076.2|5956.2|6074.21|5954.21|6076.21|5956.21|6074.07|5954.07|10
1655303450000|2022-06-15 14:30:50|6074.4|5954.4|6072.44|5952.44|6074.55|5954.55|6072.44|5952.44|10
1655303460000|2022-06-15 14:31:00|6070.5|5950.5|6065.51|5945.51|6070.5|5950.5|6065.45|5945.45|9
1655303470000|2022-06-15 14:31:10|6064.34|5944.34|6063.62|5943.62|6064.34|5944.34|6061.9|5941.9|10
1655303480000|2022-06-15 14:31:20|6064.54|5944.54|6063.44|5943.44|6064.82|5944.82|6063.44|5943.44|10
1655303490000|2022-06-15 14:31:30|6063.26|5943.26|6063.3|5943.3|6064.04|5944.04|6063.26|5943.26|10
1655303500000|2022-06-15 14:31:40|6063.02|5943.02|6060.07|5940.07|6063.1|5943.1|6060.07|5940.07|10
1655303510000|2022-06-15 14:31:50|6058.64|5938.64|6053.93|5933.93|6058.9|5938.9|6053.62|5933.62|10
1655303520000|2022-06-15 14:32:00|6054.45|5934.45|6056.92|5936.92|6056.92|5936.92|6054.06|5934.06|10
1655303530000|2022-06-15 14:32:10|6057.23|5937.23|6057.21|5937.21|6057.39|5937.39|6056.36|5936.36|10
1655303540000|2022-06-15 14:32:20|6056.75|5936.75|6056.93|5936.93|6057.77|5937.77|6056.72|5936.72|10
1655303550000|2022-06-15 14:32:30|6056.8|5936.8|6059.16|5939.16|6059.16|5939.16|6056.8|5936.8|10
1655303560000|2022-06-15 14:32:40|6059.08|5939.08|6064.42|5944.42|6064.42|5944.42|6058.99|5938.99|10
1655303570000|2022-06-15 14:32:50|6065.98|5945.98|6069.16|5949.16|6069.16|5949.16|6065.98|5945.98|10
1655303580000|2022-06-15 14:33:00|6070.07|5950.07|6068.76|5948.76|6070.41|5950.41|6068.31|5948.31|10
1655303590000|2022-06-15 14:33:10|6068.55|5948.55|6068.84|5948.84|6068.84|5948.84|6067.9|5947.9|10
1655303600000|2022-06-15 14:33:20|6069.08|5949.08|6067.66|5947.66|6069.08|5949.08|6067.66|5947.66|9
1655303610000|2022-06-15 14:33:30|6067.63|5947.63|6066.24|5946.24|6067.63|5947.63|6066.24|5946.24|10
1655303620000|2022-06-15 14:33:40|6066|5946|6064.02|5944.02|6066|5946|6064.02|5944.02|10
1655303630000|2022-06-15 14:33:50|6064.42|5944.42|6062.79|5942.79|6064.42|5944.42|6062.79|5942.79|10
1655303640000|2022-06-15 14:34:00|6062.6|5942.6|6060.95|5940.95|6062.6|5942.6|6060.95|5940.95|9
1655303650000|2022-06-15 14:34:10|6060.76|5940.76|6057.57|5937.57|6061.02|5941.02|6057.55|5937.55|10
1655303660000|2022-06-15 14:34:20|6058.51|5938.51|6058.66|5938.66|6058.99|5938.99|6056.98|5936.98|10
1655303670000|2022-06-15 14:34:30|6057.93|5937.93|6061.52|5941.52|6061.52|5941.52|6057.93|5937.93|10
1655303680000|2022-06-15 14:34:40|6061.63|5941.63|6061.45|5941.45|6062.51|5942.51|6061.45|5941.45|10
1655303690000|2022-06-15 14:34:50|6060.95|5940.95|6060.36|5940.36|6060.95|5940.95|6060.16|5940.16|10
1655303700000|2022-06-15 14:35:00|6059.93|5939.93|6060.08|5940.08|6060.64|5940.64|6059.65|5939.65|10
1655303710000|2022-06-15 14:35:10|6059.9|5939.9|6059.84|5939.84|6060.45|5940.45|6059.84|5939.84|10
1655303720000|2022-06-15 14:35:20|6060.69|5940.69|6060.34|5940.34|6060.74|5940.74|6059.85|5939.85|10
1655303730000|2022-06-15 14:35:30|6060.7|5940.7|6057.47|5937.47|6060.7|5940.7|6057.06|5937.06|10
1655303740000|2022-06-15 14:35:40|6056.57|5936.57|6056.39|5936.39|6056.89|5936.89|6055.39|5935.39|10
1655303750000|2022-06-15 14:35:50|6055.26|5935.26|6054.45|5934.45|6055.68|5935.68|6054.45|5934.45|10
1655303760000|2022-06-15 14:36:00|6054.49|5934.49|6054.8|5934.8|6055.06|5935.06|6054.41|5934.41|10
1655303770000|2022-06-15 14:36:10|6053.7|5933.7|6052.66|5932.66|6054.33|5934.33|6052.66|5932.66|10
1655303780000|2022-06-15 14:36:20|6051.21|5931.21|6051.3|5931.3|6051.79|5931.79|6051.01|5931.01|10
1655303790000|2022-06-15 14:36:30|6051.25|5931.25|6049.32|5929.32|6051.25|5931.25|6049.04|5929.04|10
1655303800000|2022-06-15 14:36:40|6049.51|5929.51|6049.34|5929.34|6049.51|5929.51|6048.04|5928.04|10
1655303810000|2022-06-15 14:36:50|6049.27|5929.27|6048.51|5928.51|6049.27|5929.27|6047.97|5927.97|9
1655303820000|2022-06-15 14:37:00|6047.74|5927.74|6050.57|5930.57|6053.29|5933.29|6047.74|5927.74|10
1655303830000|2022-06-15 14:37:10|6054.47|5934.47|6055.79|5935.79|6057.5|5937.5|6052.13|5932.13|10
1655303840000|2022-06-15 14:37:20|6057.76|5937.76|6059.19|5939.19|6059.84|5939.84|6057.04|5937.04|10
1655303850000|2022-06-15 14:37:30|6059.7|5939.7|6060.01|5940.01|6060.01|5940.01|6059.36|5939.36|10
1655303860000|2022-06-15 14:37:40|6059.77|5939.77|6060.96|5940.96|6061.02|5941.02|6059.77|5939.77|10
1655303870000|2022-06-15 14:37:50|6060.65|5940.65|6059.37|5939.37|6061.25|5941.25|6059.37|5939.37|10
1655303880000|2022-06-15 14:38:00|6059.5|5939.5|6058.33|5938.33|6059.5|5939.5|6057.95|5937.95|9
1655303890000|2022-06-15 14:38:10|6058.39|5938.39|6058.48|5938.48|6058.56|5938.56|6057.54|5937.54|10
1655303900000|2022-06-15 14:38:20|6058.73|5938.73|6060.2|5940.2|6060.2|5940.2|6058.14|5938.14|10
1655303910000|2022-06-15 14:38:30|6060.09|5940.09|6059.45|5939.45|6060.23|5940.23|6059.09|5939.09|8
1655303920000|2022-06-15 14:38:40|6059.47|5939.47|6059.53|5939.53|6060.48|5940.48|6059.47|5939.47|10
1655303930000|2022-06-15 14:38:50|6059.21|5939.21|6058.4|5938.4|6059.21|5939.21|6058.06|5938.06|10
1655303940000|2022-06-15 14:39:00|6058.3|5938.3|6057.12|5937.12|6058.3|5938.3|6057.12|5937.12|10
1655303950000|2022-06-15 14:39:10|6057.07|5937.07|6057.41|5937.41|6057.54|5937.54|6057.07|5937.07|9
1655303960000|2022-06-15 14:39:20|6057.8|5937.8|6057.45|5937.45|6058.53|5938.53|6057.45|5937.45|10
1655303970000|2022-06-15 14:39:30|6057.75|5937.75|6057.03|5937.03|6057.98|5937.98|6057.03|5937.03|9
1655303980000|2022-06-15 14:39:40|6056.1|5936.1|6052.89|5932.89|6056.1|5936.1|6052.89|5932.89|10
1655303990000|2022-06-15 14:39:50|6051.88|5931.88|6048.37|5928.37|6051.88|5931.88|6048.37|5928.37|10
1655304000000|2022-06-15 14:40:00|6047.16|5927.16|6044.93|5924.93|6047.16|5927.16|6044.68|5924.68|9
1655304010000|2022-06-15 14:40:10|6044.19|5924.19|6039.66|5919.66|6044.19|5924.19|6039.66|5919.66|9
1655304020000|2022-06-15 14:40:20|6038.05|5918.05|6033.16|5913.16|6038.05|5918.05|6033.16|5913.16|10
1655304030000|2022-06-15 14:40:30|6032.73|5912.73|6032.04|5912.04|6032.73|5912.73|6031.83|5911.83|10
1655304040000|2022-06-15 14:40:40|6032.16|5912.16|6034.95|5914.95|6035.12|5915.12|6032.16|5912.16|9
1655304050000|2022-06-15 14:40:50|6034.91|5914.91|6034.75|5914.75|6034.91|5914.91|6033.81|5913.81|10
1655304060000|2022-06-15 14:41:00|6034.99|5914.99|6036.2|5916.2|6036.3|5916.3|6034.99|5914.99|10
1655304070000|2022-06-15 14:41:10|6036.11|5916.11|6038.02|5918.02|6038.02|5918.02|6036.11|5916.11|10
1655304080000|2022-06-15 14:41:20|6037.95|5917.95|6039.98|5919.98|6039.98|5919.98|6037.95|5917.95|10
1655304090000|2022-06-15 14:41:30|6039.7|5919.7|6043.41|5923.41|6043.41|5923.41|6039.7|5919.7|10
1655304100000|2022-06-15 14:41:40|6044.07|5924.07|6047.66|5927.66|6047.66|5927.66|6043.97|5923.97|10
1655304110000|2022-06-15 14:41:50|6047.92|5927.92|6048.77|5928.77|6049.42|5929.42|6047.92|5927.92|10
1655304120000|2022-06-15 14:42:00|6048.22|5928.22|6047.83|5927.83|6048.31|5928.31|6047.56|5927.56|10
1655304130000|2022-06-15 14:42:10|6048.73|5928.73|6049.99|5929.99|6050.41|5930.41|6047.76|5927.76|10
1655304140000|2022-06-15 14:42:20|6050.82|5930.82|6054.14|5934.14|6054.14|5934.14|6050.82|5930.82|10
1655304150000|2022-06-15 14:42:30|6054.56|5934.56|6055.31|5935.31|6055.31|5935.31|6054.08|5934.08|10
1655304160000|2022-06-15 14:42:40|6056.04|5936.04|6058.2|5938.2|6058.2|5938.2|6055.75|5935.75|10
1655304170000|2022-06-15 14:42:50|6058.24|5938.24|6058.52|5938.52|6058.9|5938.9|6058|5938|10
1655304180000|2022-06-15 14:43:00|6057.54|5937.54|6056.61|5936.61|6057.57|5937.57|6056.13|5936.13|10
1655304190000|2022-06-15 14:43:10|6056.2|5936.2|6056.02|5936.02|6057.6|5937.6|6055.35|5935.35|10
1655304200000|2022-06-15 14:43:20|6055.97|5935.97|6053.64|5933.64|6055.99|5935.99|6053.64|5933.64|10
1655304210000|2022-06-15 14:43:30|6051.2|5931.2|6048.04|5928.04|6051.2|5931.2|6048.04|5928.04|10
1655304220000|2022-06-15 14:43:40|6047.88|5927.88|6045.05|5925.05|6047.88|5927.88|6045.05|5925.05|10
1655304230000|2022-06-15 14:43:50|6045.65|5925.65|6045.3|5925.3|6045.65|5925.65|6045.14|5925.14|10
1655304240000|2022-06-15 14:44:00|6045.46|5925.46|6045.73|5925.73|6045.98|5925.98|6045.06|5925.06|10
1655304250000|2022-06-15 14:44:10|6045.47|5925.47|6043.41|5923.41|6045.47|5925.47|6043.41|5923.41|10
1655304260000|2022-06-15 14:44:20|6043.42|5923.42|6042.9|5922.9|6043.47|5923.47|6042.81|5922.81|10
1655304270000|2022-06-15 14:44:30|6042.93|5922.93|6043.91|5923.91|6043.91|5923.91|6042.76|5922.76|10
1655304280000|2022-06-15 14:44:40|6043.67|5923.67|6043.68|5923.68|6043.92|5923.92|6042.87|5922.87|10
1655304290000|2022-06-15 14:44:50|6044.01|5924.01|6042.9|5922.9|6044.43|5924.43|6042.86|5922.86|10
1655304300000|2022-06-15 14:45:00|6042.77|5922.77|6043.88|5923.88|6043.94|5923.94|6042.41|5922.41|10
1655304310000|2022-06-15 14:45:10|6044.18|5924.18|6044.2|5924.2|6044.2|5924.2|6043.61|5923.61|9
1655304320000|2022-06-15 14:45:20|6043.75|5923.75|6046.19|5926.19|6046.35|5926.35|6043.75|5923.75|10
1655304330000|2022-06-15 14:45:30|6046.41|5926.41|6048.44|5928.44|6048.44|5928.44|6046.41|5926.41|10
1655304340000|2022-06-15 14:45:40|6047.99|5927.99|6048.56|5928.56|6048.56|5928.56|6047.63|5927.63|10
1655304350000|2022-06-15 14:45:50|6048.88|5928.88|6048.15|5928.15|6049.68|5929.68|6048.15|5928.15|10
1655304360000|2022-06-15 14:46:00|6047.89|5927.89|6046.19|5926.19|6047.89|5927.89|6046.19|5926.19|10
1655304370000|2022-06-15 14:46:10|6047.22|5927.22|6045.36|5925.36|6047.22|5927.22|6045.36|5925.36|10
1655304380000|2022-06-15 14:46:20|6045.4|5925.4|6044.79|5924.79|6045.5|5925.5|6044.44|5924.44|10
1655304390000|2022-06-15 14:46:30|6044.57|5924.57|6044.11|5924.11|6045.34|5925.34|6044.09|5924.09|10
1655304400000|2022-06-15 14:46:40|6043.95|5923.95|6043.99|5923.99|6044.43|5924.43|6043.57|5923.57|10
1655304410000|2022-06-15 14:46:50|6044.34|5924.34|6045.6|5925.6|6045.71|5925.71|6044.34|5924.34|10
1655304420000|2022-06-15 14:47:00|6045.58|5925.58|6049.68|5929.68|6049.68|5929.68|6045.58|5925.58|10
1655304430000|2022-06-15 14:47:10|6049.74|5929.74|6053.43|5933.43|6053.43|5933.43|6049.74|5929.74|10
1655304440000|2022-06-15 14:47:20|6053.67|5933.67|6055.81|5935.81|6055.81|5935.81|6053.67|5933.67|10
1655304450000|2022-06-15 14:47:30|6056.49|5936.49|6059.9|5939.9|6059.9|5939.9|6056.49|5936.49|10
1655304460000|2022-06-15 14:47:40|6059.71|5939.71|6062.28|5942.28|6062.28|5942.28|6059.71|5939.71|9
1655304470000|2022-06-15 14:47:50|6062.31|5942.31|6062.45|5942.45|6062.46|5942.46|6062.02|5942.02|8
1655304480000|2022-06-15 14:48:00|6062.34|5942.34|6062.88|5942.88|6063.04|5943.04|6062.34|5942.34|10
1655304490000|2022-06-15 14:48:10|6062.66|5942.66|6059.69|5939.69|6062.89|5942.89|6059.69|5939.69|10
1655304500000|2022-06-15 14:48:20|6060.5|5940.5|6057.9|5937.9|6060.5|5940.5|6057.9|5937.9|10
1655304510000|2022-06-15 14:48:30|6056.82|5936.82|6057.5|5937.5|6057.66|5937.66|6055.79|5935.79|10
1655304520000|2022-06-15 14:48:40|6057.56|5937.56|6059.5|5939.5|6059.54|5939.54|6057.15|5937.15|10
1655304530000|2022-06-15 14:48:50|6059.32|5939.32|6063.88|5943.88|6063.88|5943.88|6059.13|5939.13|10
1655304540000|2022-06-15 14:49:00|6063.07|5943.07|6062.02|5942.02|6063.07|5943.07|6062.02|5942.02|10
1655304550000|2022-06-15 14:49:10|6061.75|5941.75|6062.53|5942.53|6062.53|5942.53|6061.56|5941.56|9
1655304560000|2022-06-15 14:49:20|6062.33|5942.33|6064.16|5944.16|6064.26|5944.26|6062.26|5942.26|10
1655304570000|2022-06-15 14:49:30|6063.99|5943.99|6063.85|5943.85|6064.33|5944.33|6063.85|5943.85|10
1655304580000|2022-06-15 14:49:40|6064.11|5944.11|6064.7|5944.7|6064.78|5944.78|6064.11|5944.11|9
1655304590000|2022-06-15 14:49:50|6065.34|5945.34|6066.55|5946.55|6066.71|5946.71|6064.94|5944.94|10
1655304600000|2022-06-15 14:50:00|6066.84|5946.84|6067.63|5947.63|6067.73|5947.73|6066.73|5946.73|10
1655304610000|2022-06-15 14:50:10|6067.4|5947.4|6068.4|5948.4|6068.43|5948.43|6066.64|5946.64|10
1655304620000|2022-06-15 14:50:20|6068.39|5948.39|6067.31|5947.31|6068.39|5948.39|6067.31|5947.31|10
1655304630000|2022-06-15 14:50:30|6067.62|5947.62|6066.12|5946.12|6067.62|5947.62|6065.95|5945.95|9
1655304640000|2022-06-15 14:50:40|6066.85|5946.85|6065.6|5945.6|6067.06|5947.06|6065.6|5945.6|10
1655304650000|2022-06-15 14:50:50|6065.41|5945.41|6064.81|5944.81|6065.68|5945.68|6064.6|5944.6|9
1655304660000|2022-06-15 14:51:00|6064.33|5944.33|6063.44|5943.44|6064.33|5944.33|6062.86|5942.86|10
1655304670000|2022-06-15 14:51:10|6063.05|5943.05|6061.71|5941.71|6063.05|5943.05|6060.69|5940.69|10
1655304680000|2022-06-15 14:51:20|6061.7|5941.7|6062.26|5942.26|6062.26|5942.26|6060.83|5940.83|10
1655304690000|2022-06-15 14:51:30|6061.49|5941.49|6062.64|5942.64|6063.33|5943.33|6061.49|5941.49|10
1655304700000|2022-06-15 14:51:40|6062.48|5942.48|6061.19|5941.19|6062.48|5942.48|6061.13|5941.13|9
1655304710000|2022-06-15 14:51:50|6061.21|5941.21|6060.65|5940.65|6061.52|5941.52|6060.36|5940.36|10
1655304720000|2022-06-15 14:52:00|6060.26|5940.26|6061.89|5941.89|6061.89|5941.89|6060.26|5940.26|10
1655304730000|2022-06-15 14:52:10|6062.04|5942.04|6061.39|5941.39|6062.09|5942.09|6061.19|5941.19|10
1655304740000|2022-06-15 14:52:20|6061.28|5941.28|6059.61|5939.61|6061.28|5941.28|6059.61|5939.61|10
1655304750000|2022-06-15 14:52:30|6059.55|5939.55|6058.96|5938.96|6059.76|5939.76|6058.96|5938.96|10
1655304760000|2022-06-15 14:52:40|6059.03|5939.03|6058.36|5938.36|6059.24|5939.24|6058.23|5938.23|9
1655304770000|2022-06-15 14:52:50|6058.66|5938.66|6057.96|5937.96|6058.94|5938.94|6057.96|5937.96|10
1655304780000|2022-06-15 14:53:00|6058.06|5938.06|6057.97|5937.97|6058.84|5938.84|6057.75|5937.75|9
1655304790000|2022-06-15 14:53:10|6057.91|5937.91|6055.79|5935.79|6058.32|5938.32|6055.79|5935.79|10
1655304800000|2022-06-15 14:53:20|6056.41|5936.41|6053.09|5933.09|6056.43|5936.43|6052.85|5932.85|9
1655304810000|2022-06-15 14:53:30|6052.18|5932.18|6050.34|5930.34|6052.18|5932.18|6050.34|5930.34|10
1655304820000|2022-06-15 14:53:40|6049.77|5929.77|6044.81|5924.81|6049.77|5929.77|6044.81|5924.81|10
1655304830000|2022-06-15 14:53:50|6044.65|5924.65|6042.83|5922.83|6045.01|5925.01|6042.29|5922.29|10
1655304840000|2022-06-15 14:54:00|6042.56|5922.56|6039.49|5919.49|6042.56|5922.56|6039.49|5919.49|10
1655304850000|2022-06-15 14:54:10|6038.52|5918.52|6034.98|5914.98|6038.52|5918.52|6034.79|5914.79|10
1655304860000|2022-06-15 14:54:20|6033.5|5913.5|6025.72|5905.72|6033.5|5913.5|6025.07|5905.07|10
1655304870000|2022-06-15 14:54:30|6026.17|5906.17|6006.94|5886.94|6026.17|5906.17|6006.94|5886.94|10
1655304880000|2022-06-15 14:54:40|6007.48|5887.48|6006.12|5886.12|6007.98|5887.98|6006.12|5886.12|10
1655304890000|2022-06-15 14:54:50|6007.08|5887.08|6003.3|5883.3|6008.32|5888.32|6003.3|5883.3|10
1655304900000|2022-06-15 14:55:00|6003.41|5883.41|5996.62|5876.62|6003.41|5883.41|5996.62|5876.62|10
1655304910000|2022-06-15 14:55:10|5997.23|5877.23|5994.6|5874.6|5997.23|5877.23|5993.8|5873.8|10
1655304920000|2022-06-15 14:55:20|5994.88|5874.88|5995.86|5875.86|5995.86|5875.86|5994.71|5874.71|10
1655304930000|2022-06-15 14:55:30|5995.69|5875.69|5999.96|5879.96|5999.96|5879.96|5995.69|5875.69|9
1655304940000|2022-06-15 14:55:40|5999.89|5879.89|6001.05|5881.05|6001.72|5881.72|5999.89|5879.89|10
1655304950000|2022-06-15 14:55:50|6000.3|5880.3|6000.91|5880.91|6000.91|5880.91|5999.3|5879.3|10
1655304960000|2022-06-15 14:56:00|6000.97|5880.97|5998.88|5878.88|6001.19|5881.19|5998.88|5878.88|10
1655304970000|2022-06-15 14:56:10|5998.56|5878.56|5996.42|5876.42|5998.56|5878.56|5996.42|5876.42|10
1655304980000|2022-06-15 14:56:20|5996.73|5876.73|5999.25|5879.25|5999.25|5879.25|5996.73|5876.73|9
1655304990000|2022-06-15 14:56:30|5999.4|5879.4|6002.67|5882.67|6002.67|5882.67|5998.77|5878.77|10
1655305000000|2022-06-15 14:56:40|6002.89|5882.89|6004.77|5884.77|6005.03|5885.03|6002.89|5882.89|10
1655305010000|2022-06-15 14:56:50|6005.37|5885.37|6005.92|5885.92|6006.21|5886.21|6005.37|5885.37|10
1655305020000|2022-06-15 14:57:00|6005.87|5885.87|6006.11|5886.11|6006.53|5886.53|6005.75|5885.75|10
1655305030000|2022-06-15 14:57:10|6006.35|5886.35|6007.41|5887.41|6007.65|5887.65|6006.24|5886.24|10
1655305040000|2022-06-15 14:57:20|6007.81|5887.81|6010.44|5890.44|6010.44|5890.44|6007.7|5887.7|10
1655305050000|2022-06-15 14:57:30|6011.16|5891.16|6014.76|5894.76|6015.07|5895.07|6011.16|5891.16|10
1655305060000|2022-06-15 14:57:40|6014.49|5894.49|6013.16|5893.16|6014.49|5894.49|6013.16|5893.16|9
1655305070000|2022-06-15 14:57:50|6013.57|5893.57|6013.51|5893.51|6013.61|5893.61|6013.23|5893.23|10
1655305080000|2022-06-15 14:58:00|6013.64|5893.64|6016.07|5896.07|6016.07|5896.07|6013.64|5893.64|10
1655305090000|2022-06-15 14:58:10|6015.81|5895.81|6013.52|5893.52|6015.81|5895.81|6013.52|5893.52|10
1655305100000|2022-06-15 14:58:20|6013.36|5893.36|6013.28|5893.28|6013.36|5893.36|6011.86|5891.86|10
1655305110000|2022-06-15 14:58:30|6013.46|5893.46|6016.49|5896.49|6016.49|5896.49|6013.43|5893.43|10
1655305120000|2022-06-15 14:58:40|6016.46|5896.46|6016.93|5896.93|6017.46|5897.46|6016.29|5896.29|10
1655305130000|2022-06-15 14:58:50|6017.6|5897.6|6017.89|5897.89|6018.19|5898.19|6017.6|5897.6|10
1655305140000|2022-06-15 14:59:00|6018.08|5898.08|6020.75|5900.75|6021.48|5901.48|6018.07|5898.07|10
1655305150000|2022-06-15 14:59:10|6021.14|5901.14|6018.38|5898.38|6021.29|5901.29|6018.38|5898.38|10
1655305160000|2022-06-15 14:59:20|6020.48|5900.48|6017.26|5897.26|6020.48|5900.48|6017.26|5897.26|9
1655305170000|2022-06-15 14:59:30|6016.75|5896.75|6017.54|5897.54|6018.16|5898.16|6016.75|5896.75|10
1655305180000|2022-06-15 14:59:40|6016.98|5896.98|6021.66|5901.66|6021.98|5901.98|6016.98|5896.98|10
1655305190000|2022-06-15 14:59:50|6021.81|5901.81|6022.97|5902.97|6023.44|5903.44|6020.5|5900.5|10
1655305200000|2022-06-15 15:00:00|6023.3|5903.3|6025.28|5905.28|6025.28|5905.28|6023.3|5903.3|10
1655305210000|2022-06-15 15:00:10|6025.9|5905.9|6024.37|5904.37|6027.76|5907.76|6024.37|5904.37|10
1655305220000|2022-06-15 15:00:20|6024.24|5904.24|6025.35|5905.35|6025.55|5905.55|6024.24|5904.24|10
1655305230000|2022-06-15 15:00:30|6025.84|5905.84|6025.98|5905.98|6026.38|5906.38|6024.55|5904.55|10
1655305240000|2022-06-15 15:00:40|6024.48|5904.48|6023.02|5903.02|6025.33|5905.33|6022.78|5902.78|10
1655305250000|2022-06-15 15:00:50|6023.21|5903.21|6024.33|5904.33|6024.89|5904.89|6023.21|5903.21|10
1655305260000|2022-06-15 15:01:00|6024.42|5904.42|6025.85|5905.85|6025.85|5905.85|6024.21|5904.21|10
1655305270000|2022-06-15 15:01:10|6025.38|5905.38|6025.59|5905.59|6026.29|5906.29|6025.38|5905.38|10
1655305280000|2022-06-15 15:01:20|6025.81|5905.81|6024.34|5904.34|6026|5906|6023.87|5903.87|10
1655305290000|2022-06-15 15:01:30|6024.1|5904.1|6020.89|5900.89|6024.1|5904.1|6020.8|5900.8|10
1655305300000|2022-06-15 15:01:40|6020.99|5900.99|6021.6|5901.6|6021.6|5901.6|6020.59|5900.59|10
1655305310000|2022-06-15 15:01:50|6021.71|5901.71|6022.85|5902.85|6022.85|5902.85|6020.62|5900.62|10
1655305320000|2022-06-15 15:02:00|6022.03|5902.03|6024.96|5904.96|6024.96|5904.96|6022.03|5902.03|9
1655305330000|2022-06-15 15:02:10|6024.86|5904.86|6030.57|5910.57|6030.57|5910.57|6024.86|5904.86|10
1655305340000|2022-06-15 15:02:20|6030.88|5910.88|6031.56|5911.56|6031.82|5911.82|6030.88|5910.88|10
1655305350000|2022-06-15 15:02:30|6031.84|5911.84|6037.75|5917.75|6037.75|5917.75|6031.8|5911.8|10
1655305360000|2022-06-15 15:02:40|6037.35|5917.35|6039.15|5919.15|6040.28|5920.28|6037.35|5917.35|10
1655305370000|2022-06-15 15:02:50|6039.14|5919.14|6040.59|5920.59|6041.12|5921.12|6039.14|5919.14|10
1655305380000|2022-06-15 15:03:00|6040.35|5920.35|6046.59|5926.59|6046.59|5926.59|6040|5920|10
1655305390000|2022-06-15 15:03:10|6046.61|5926.61|6052.83|5932.83|6052.83|5932.83|6046.61|5926.61|10
1655305400000|2022-06-15 15:03:20|6052.86|5932.86|6051.81|5931.81|6052.86|5932.86|6051.74|5931.74|9
1655305410000|2022-06-15 15:03:30|6052.03|5932.03|6053.29|5933.29|6053.29|5933.29|6052.03|5932.03|9
1655305420000|2022-06-15 15:03:40|6053.27|5933.27|6053.93|5933.93|6054.48|5934.48|6053.08|5933.08|10
1655305430000|2022-06-15 15:03:50|6053.57|5933.57|6051.59|5931.59|6053.57|5933.57|6051.59|5931.59|9
1655305440000|2022-06-15 15:04:00|6051.93|5931.93|6047.83|5927.83|6052.04|5932.04|6047.83|5927.83|10
1655305450000|2022-06-15 15:04:10|6048.63|5928.63|6050.36|5930.36|6050.36|5930.36|6047.93|5927.93|10
1655305460000|2022-06-15 15:04:20|6050.35|5930.35|6051.41|5931.41|6051.72|5931.72|6050.12|5930.12|10
1655305470000|2022-06-15 15:04:30|6051.07|5931.07|6056.53|5936.53|6056.53|5936.53|6051.07|5931.07|9
1655305480000|2022-06-15 15:04:40|6056.16|5936.16|6058.66|5938.66|6059.25|5939.25|6055.45|5935.45|10
1655305490000|2022-06-15 15:04:50|6058.28|5938.28|6059.4|5939.4|6059.65|5939.65|6058.28|5938.28|10
1655305500000|2022-06-15 15:05:00|6059.23|5939.23|6058.74|5938.74|6059.39|5939.39|6058.74|5938.74|10
1655305510000|2022-06-15 15:05:10|6058.9|5938.9|6057.63|5937.63|6058.9|5938.9|6057.46|5937.46|9
1655305520000|2022-06-15 15:05:20|6057.47|5937.47|6056.04|5936.04|6057.47|5937.47|6056.04|5936.04|10
1655305530000|2022-06-15 15:05:30|6055.09|5935.09|6054.55|5934.55|6055.22|5935.22|6054.28|5934.28|10
1655305540000|2022-06-15 15:05:40|6054.32|5934.32|6059.92|5939.92|6059.92|5939.92|6054.32|5934.32|10
1655305550000|2022-06-15 15:05:50|6060.32|5940.32|6060.48|5940.48|6060.48|5940.48|6058.6|5938.6|10
1655305560000|2022-06-15 15:06:00|6060.37|5940.37|6061.83|5941.83|6061.83|5941.83|6060.37|5940.37|9
1655305570000|2022-06-15 15:06:10|6061.89|5941.89|6062.7|5942.7|6062.7|5942.7|6061.32|5941.32|10
1655305580000|2022-06-15 15:06:20|6062.9|5942.9|6065.83|5945.83|6065.84|5945.84|6062.46|5942.46|10
1655305590000|2022-06-15 15:06:30|6066.53|5946.53|6067.08|5947.08|6067.08|5947.08|6065.18|5945.18|10
1655305600000|2022-06-15 15:06:40|6066.78|5946.78|6067.43|5947.43|6067.92|5947.92|6066.78|5946.78|10
1655305610000|2022-06-15 15:06:50|6067.41|5947.41|6068.57|5948.57|6068.92|5948.92|6067.41|5947.41|10
1655305620000|2022-06-15 15:07:00|6068.58|5948.58|6067.7|5947.7|6068.58|5948.58|6067.16|5947.16|10
1655305630000|2022-06-15 15:07:10|6067.93|5947.93|6068.24|5948.24|6068.27|5948.27|6067.13|5947.13|10
1655305640000|2022-06-15 15:07:20|6068.19|5948.19|6067.97|5947.97|6068.19|5948.19|6067.38|5947.38|10
1655305650000|2022-06-15 15:07:30|6067.6|5947.6|6066|5946|6067.75|5947.75|6065.95|5945.95|10
1655305660000|2022-06-15 15:07:40|6066.32|5946.32|6064.02|5944.02|6067.11|5947.11|6064.02|5944.02|10
1655305670000|2022-06-15 15:07:50|6064.89|5944.89|6063.42|5943.42|6066.61|5946.61|6063.24|5943.24|9
1655305680000|2022-06-15 15:08:00|6063.69|5943.69|6060.38|5940.38|6063.69|5943.69|6060.38|5940.38|10
1655305690000|2022-06-15 15:08:10|6059.92|5939.92|6059.2|5939.2|6060.19|5940.19|6059.17|5939.17|9
1655305700000|2022-06-15 15:08:20|6059.42|5939.42|6060.77|5940.77|6060.77|5940.77|6059.42|5939.42|10
1655305710000|2022-06-15 15:08:30|6060.64|5940.64|6060.94|5940.94|6061.61|5941.61|6060.54|5940.54|9
1655305720000|2022-06-15 15:08:40|6060.9|5940.9|6060.67|5940.67|6060.9|5940.9|6060.46|5940.46|10
1655305730000|2022-06-15 15:08:50|6060.33|5940.33|6060.24|5940.24|6061.45|5941.45|6060.24|5940.24|9
1655305740000|2022-06-15 15:09:00|6058.27|5938.27|6057.64|5937.64|6058.75|5938.75|6056.8|5936.8|10
1655305750000|2022-06-15 15:09:10|6057.28|5937.28|6059.71|5939.71|6059.71|5939.71|6057.28|5937.28|9
1655305760000|2022-06-15 15:09:20|6059.74|5939.74|6061|5941|6061.09|5941.09|6059.74|5939.74|10
1655305770000|2022-06-15 15:09:30|6060.71|5940.71|6060.72|5940.72|6060.9|5940.9|6060.38|5940.38|10
1655305780000|2022-06-15 15:09:40|6061.06|5941.06|6059.42|5939.42|6061.06|5941.06|6059.42|5939.42|10
1655305790000|2022-06-15 15:09:50|6059.53|5939.53|6056.46|5936.46|6059.86|5939.86|6056.46|5936.46|10
1655305800000|2022-06-15 15:10:00|6056.59|5936.59|6055.21|5935.21|6056.59|5936.59|6055.21|5935.21|10
1655305810000|2022-06-15 15:10:10|6055.39|5935.39|6054.87|5934.87|6055.39|5935.39|6054.72|5934.72|9
1655305820000|2022-06-15 15:10:20|6055.7|5935.7|6059.35|5939.35|6059.56|5939.56|6055.7|5935.7|10
1655305830000|2022-06-15 15:10:30|6059.46|5939.46|6065.47|5945.47|6065.47|5945.47|6059.46|5939.46|10
1655305840000|2022-06-15 15:10:40|6066|5946|6066.48|5946.48|6067.1|5947.1|6066|5946|10
1655305850000|2022-06-15 15:10:50|6066.69|5946.69|6065.07|5945.07|6066.69|5946.69|6065.07|5945.07|10
1655305860000|2022-06-15 15:11:00|6064.55|5944.55|6062.9|5942.9|6064.55|5944.55|6062.47|5942.47|10
1655305870000|2022-06-15 15:11:10|6062.87|5942.87|6063.24|5943.24|6063.47|5943.47|6062.2|5942.2|10
1655305880000|2022-06-15 15:11:20|6063.09|5943.09|6066.39|5946.39|6066.39|5946.39|6063.09|5943.09|10
1655305890000|2022-06-15 15:11:30|6066.44|5946.44|6067.4|5947.4|6067.43|5947.43|6066.44|5946.44|10
1655305900000|2022-06-15 15:11:40|6067.56|5947.56|6069.54|5949.54|6070.13|5950.13|6067.56|5947.56|9
1655305910000|2022-06-15 15:11:50|6069.39|5949.39|6068.52|5948.52|6069.39|5949.39|6068.52|5948.52|10
1655305920000|2022-06-15 15:12:00|6069.06|5949.06|6069.81|5949.81|6069.81|5949.81|6069.03|5949.03|10
1655305930000|2022-06-15 15:12:10|6069.72|5949.72|6069.49|5949.49|6070.02|5950.02|6069.45|5949.45|10
1655305940000|2022-06-15 15:12:20|6068.55|5948.55|6066.56|5946.56|6068.55|5948.55|6065.76|5945.76|10
1655305950000|2022-06-15 15:12:30|6065.71|5945.71|6066.21|5946.21|6066.79|5946.79|6065.33|5945.33|10
1655305960000|2022-06-15 15:12:40|6065.87|5945.87|6064.98|5944.98|6065.87|5945.87|6064.83|5944.83|10
1655305970000|2022-06-15 15:12:50|6064.65|5944.65|6064.47|5944.47|6064.82|5944.82|6064.26|5944.26|10
1655305980000|2022-06-15 15:13:00|6064.14|5944.14|6062.26|5942.26|6064.64|5944.64|6062.26|5942.26|10
1655305990000|2022-06-15 15:13:10|6062.18|5942.18|6060.32|5940.32|6062.3|5942.3|6060.32|5940.32|9
1655306000000|2022-06-15 15:13:20|6060.22|5940.22|6058.35|5938.35|6060.43|5940.43|6058.22|5938.22|10
1655306010000|2022-06-15 15:13:30|6058.33|5938.33|6057.1|5937.1|6058.42|5938.42|6057.1|5937.1|10
1655306020000|2022-06-15 15:13:40|6057.34|5937.34|6056.46|5936.46|6057.54|5937.54|6056.46|5936.46|9
1655306030000|2022-06-15 15:13:50|6056.26|5936.26|6055.67|5935.67|6056.26|5936.26|6055.08|5935.08|10
1655306040000|2022-06-15 15:14:00|6055.85|5935.85|6053.65|5933.65|6055.85|5935.85|6053.65|5933.65|9
1655306050000|2022-06-15 15:14:10|6053.99|5933.99|6054.4|5934.4|6054.42|5934.42|6053.51|5933.51|10
1655306060000|2022-06-15 15:14:20|6054.32|5934.32|6055.3|5935.3|6055.3|5935.3|6054.32|5934.32|10
1655306070000|2022-06-15 15:14:30|6055.45|5935.45|6055.93|5935.93|6056.09|5936.09|6055.45|5935.45|8
1655306080000|2022-06-15 15:14:40|6056.08|5936.08|6056.33|5936.33|6056.51|5936.51|6056.08|5936.08|10
1655306090000|2022-06-15 15:14:50|6056.08|5936.08|6056.15|5936.15|6056.33|5936.33|6056.08|5936.08|9
1655306100000|2022-06-15 15:15:00|6056.03|5936.03|6055.22|5935.22|6056.2|5936.2|6055.22|5935.22|10
1655306110000|2022-06-15 15:15:10|6054.74|5934.74|6054.47|5934.47|6055.09|5935.09|6054.44|5934.44|10
1655306120000|2022-06-15 15:15:20|6053.79|5933.79|6054.74|5934.74|6054.74|5934.74|6053.57|5933.57|10
1655306130000|2022-06-15 15:15:30|6054.73|5934.73|6055.87|5935.87|6055.87|5935.87|6054.66|5934.66|10
1655306140000|2022-06-15 15:15:40|6055.9|5935.9|6054.89|5934.89|6055.9|5935.9|6054.89|5934.89|9
1655306150000|2022-06-15 15:15:50|6055.11|5935.11|6055.64|5935.64|6055.86|5935.86|6054.22|5934.22|10
1655306160000|2022-06-15 15:16:00|6056.06|5936.06|6055.78|5935.78|6056.91|5936.91|6055.78|5935.78|10
1655306170000|2022-06-15 15:16:10|6055.81|5935.81|6058.36|5938.36|6058.36|5938.36|6055.81|5935.81|10
1655306180000|2022-06-15 15:16:20|6058.29|5938.29|6058.63|5938.63|6059.06|5939.06|6058.29|5938.29|10
1655306190000|2022-06-15 15:16:30|6058.94|5938.94|6059.38|5939.38|6059.54|5939.54|6058.68|5938.68|9
1655306200000|2022-06-15 15:16:40|6059.43|5939.43|6061.01|5941.01|6061.01|5941.01|6059.43|5939.43|10
1655306210000|2022-06-15 15:16:50|6061.03|5941.03|6061.37|5941.37|6061.48|5941.48|6061.01|5941.01|10
1655306220000|2022-06-15 15:17:00|6061.47|5941.47|6063.21|5943.21|6063.21|5943.21|6061.47|5941.47|10
1655306230000|2022-06-15 15:17:10|6063.29|5943.29|6062.65|5942.65|6063.63|5943.63|6062.65|5942.65|9
1655306240000|2022-06-15 15:17:20|6062.68|5942.68|6058.82|5938.82|6062.68|5942.68|6058.82|5938.82|10
1655306250000|2022-06-15 15:17:30|6058.76|5938.76|6057.34|5937.34|6059|5939|6057.34|5937.34|10
1655306260000|2022-06-15 15:17:40|6057.23|5937.23|6056.23|5936.23|6057.46|5937.46|6056.23|5936.23|10
1655306270000|2022-06-15 15:17:50|6056.3|5936.3|6054.05|5934.05|6056.67|5936.67|6053.94|5933.94|10
1655306280000|2022-06-15 15:18:00|6053.47|5933.47|6053.14|5933.14|6053.65|5933.65|6053|5933|10
1655306290000|2022-06-15 15:18:10|6053.45|5933.45|6053.21|5933.21|6053.53|5933.53|6053.04|5933.04|10
1655306300000|2022-06-15 15:18:20|6053.34|5933.34|6052.77|5932.77|6053.34|5933.34|6052.58|5932.58|8
1655306310000|2022-06-15 15:18:30|6052.48|5932.48|6053.09|5933.09|6053.11|5933.11|6052.48|5932.48|10
1655306320000|2022-06-15 15:18:40|6052.61|5932.61|6052.04|5932.04|6052.71|5932.71|6052.04|5932.04|10
1655306330000|2022-06-15 15:18:50|6052.14|5932.14|6050.92|5930.92|6052.46|5932.46|6050.92|5930.92|10
1655306340000|2022-06-15 15:19:00|6050.07|5930.07|6050.88|5930.88|6050.97|5930.97|6049.85|5929.85|10
1655306350000|2022-06-15 15:19:10|6051.13|5931.13|6053.43|5933.43|6053.43|5933.43|6050.84|5930.84|10
1655306360000|2022-06-15 15:19:20|6053.66|5933.66|6054.4|5934.4|6054.4|5934.4|6053.35|5933.35|10
1655306370000|2022-06-15 15:19:30|6054.23|5934.23|6052.82|5932.82|6054.23|5934.23|6052.18|5932.18|10
1655306380000|2022-06-15 15:19:40|6051.85|5931.85|6049.01|5929.01|6052.32|5932.32|6049.01|5929.01|10
1655306390000|2022-06-15 15:19:50|6049.1|5929.1|6043.09|5923.09|6049.1|5929.1|6043.06|5923.06|10
1655306400000|2022-06-15 15:20:00|6042.62|5922.62|6041.78|5921.78|6043.04|5923.04|6041.78|5921.78|10
1655306410000|2022-06-15 15:20:10|6041.76|5921.76|6040.39|5920.39|6041.85|5921.85|6040.21|5920.21|10
1655306420000|2022-06-15 15:20:20|6040.11|5920.11|6035.83|5915.83|6040.11|5920.11|6035.83|5915.83|10
1655306430000|2022-06-15 15:20:30|6035.33|5915.33|6029.87|5909.87|6035.33|5915.33|6029.87|5909.87|10
1655306440000|2022-06-15 15:20:40|6030.14|5910.14|6024.42|5904.42|6030.35|5910.35|6024.42|5904.42|9
1655306450000|2022-06-15 15:20:50|6022.62|5902.62|6016.01|5896.01|6022.62|5902.62|6014.55|5894.55|10
1655306460000|2022-06-15 15:21:00|6015.09|5895.09|6016.33|5896.33|6016.98|5896.98|6015.09|5895.09|10
1655306470000|2022-06-15 15:21:10|6016.02|5896.02|6016.63|5896.63|6016.63|5896.63|6015.52|5895.52|10
1655306480000|2022-06-15 15:21:20|6016.67|5896.67|6015.39|5895.39|6016.67|5896.67|6015.24|5895.24|10
1655306490000|2022-06-15 15:21:30|6015.46|5895.46|6013.45|5893.45|6015.46|5895.46|6012.53|5892.53|10
1655306500000|2022-06-15 15:21:40|6012.98|5892.98|6010.06|5890.06|6012.98|5892.98|6010.06|5890.06|10
1655306510000|2022-06-15 15:21:50|6009.48|5889.48|6007.58|5887.58|6009.48|5889.48|6007.48|5887.48|10
1655306520000|2022-06-15 15:22:00|6007.44|5887.44|6006.86|5886.86|6007.44|5887.44|6006.54|5886.54|10
1655306530000|2022-06-15 15:22:10|6006.65|5886.65|6007.3|5887.3|6007.34|5887.34|6006.6|5886.6|10
1655306540000|2022-06-15 15:22:20|6007.48|5887.48|6008.16|5888.16|6008.16|5888.16|6007.3|5887.3|10
1655306550000|2022-06-15 15:22:30|6008.31|5888.31|6009.13|5889.13|6009.26|5889.26|6008.31|5888.31|9
1655306560000|2022-06-15 15:22:40|6009.65|5889.65|6010.3|5890.3|6010.3|5890.3|6008.56|5888.56|10
1655306570000|2022-06-15 15:22:50|6010.11|5890.11|6012.01|5892.01|6012.01|5892.01|6010.11|5890.11|10
1655306580000|2022-06-15 15:23:00|6011.42|5891.42|6011.57|5891.57|6012.23|5892.23|6011.42|5891.42|10
1655306590000|2022-06-15 15:23:10|6011.66|5891.66|6011.3|5891.3|6011.73|5891.73|6011.3|5891.3|9
1655306600000|2022-06-15 15:23:20|6011.15|5891.15|6012.63|5892.63|6012.63|5892.63|6010.7|5890.7|10
1655306610000|2022-06-15 15:23:30|6012.51|5892.51|6012.32|5892.32|6012.93|5892.93|6010.84|5890.84|10
1655306620000|2022-06-15 15:23:40|6011.57|5891.57|6016.23|5896.23|6016.23|5896.23|6011.57|5891.57|10
1655306630000|2022-06-15 15:23:50|6016.35|5896.35|6017.45|5897.45|6018.41|5898.41|6016.35|5896.35|10
1655306640000|2022-06-15 15:24:00|6018.35|5898.35|6021.39|5901.39|6021.39|5901.39|6018.35|5898.35|9
1655306650000|2022-06-15 15:24:10|6021.63|5901.63|6023.49|5903.49|6023.76|5903.76|6021.63|5901.63|10
1655306660000|2022-06-15 15:24:20|6023.57|5903.57|6024.52|5904.52|6024.8|5904.8|6023.57|5903.57|10
1655306670000|2022-06-15 15:24:30|6023.8|5903.8|6021.47|5901.47|6023.8|5903.8|6021.02|5901.02|10
1655306680000|2022-06-15 15:24:40|6019.63|5899.63|6017.66|5897.66|6021.75|5901.75|6016.57|5896.57|10
1655306690000|2022-06-15 15:24:50|6017.4|5897.4|6015.54|5895.54|6017.4|5897.4|6014.3|5894.3|10
1655306700000|2022-06-15 15:25:00|6015.52|5895.52|6011.42|5891.42|6015.52|5895.52|6011.28|5891.28|10
1655306710000|2022-06-15 15:25:10|6011.64|5891.64|6012.76|5892.76|6012.76|5892.76|6011.34|5891.34|10
1655306720000|2022-06-15 15:25:20|6013.2|5893.2|6014.7|5894.7|6014.7|5894.7|6013.08|5893.08|10
1655306730000|2022-06-15 15:25:30|6014.91|5894.91|6014.62|5894.62|6015.08|5895.08|6013.61|5893.61|10
1655306740000|2022-06-15 15:25:40|6014.71|5894.71|6015.08|5895.08|6015.42|5895.42|6014.71|5894.71|9
1655306750000|2022-06-15 15:25:50|6014.85|5894.85|6014.81|5894.81|6014.91|5894.91|6013.53|5893.53|10
1655306760000|2022-06-15 15:26:00|6014.67|5894.67|6015.92|5895.92|6015.92|5895.92|6014.57|5894.57|10
1655306770000|2022-06-15 15:26:10|6015.64|5895.64|6016.03|5896.03|6016.65|5896.65|6015.64|5895.64|10
1655306780000|2022-06-15 15:26:20|6016.12|5896.12|6016.77|5896.77|6016.77|5896.77|6015.44|5895.44|10
1655306790000|2022-06-15 15:26:30|6017.03|5897.03|6016.87|5896.87|6017.03|5897.03|6016.08|5896.08|10
1655306800000|2022-06-15 15:26:40|6017.6|5897.6|6017.06|5897.06|6017.7|5897.7|6017.06|5897.06|9
1655306810000|2022-06-15 15:26:50|6017.23|5897.23|6017.55|5897.55|6017.55|5897.55|6016.91|5896.91|10
1655306820000|2022-06-15 15:27:00|6017.63|5897.63|6017.97|5897.97|6018.1|5898.1|6017.5|5897.5|10
1655306830000|2022-06-15 15:27:10|6018.06|5898.06|6019.13|5899.13|6019.13|5899.13|6018.06|5898.06|10
1655306840000|2022-06-15 15:27:20|6018.98|5898.98|6020.32|5900.32|6020.32|5900.32|6018.95|5898.95|10
1655306850000|2022-06-15 15:27:30|6020.52|5900.52|6022.21|5902.21|6022.21|5902.21|6020.39|5900.39|10
1655306860000|2022-06-15 15:27:40|6022.59|5902.59|6022.24|5902.24|6022.88|5902.88|6022.24|5902.24|10
1655306870000|2022-06-15 15:27:50|6022.39|5902.39|6022.4|5902.4|6022.54|5902.54|6022.17|5902.17|10
1655306880000|2022-06-15 15:28:00|6022.28|5902.28|6021.76|5901.76|6022.28|5902.28|6021.76|5901.76|10
1655306890000|2022-06-15 15:28:10|6022.3|5902.3|6022.71|5902.71|6023.12|5903.12|6022.18|5902.18|10
1655306900000|2022-06-15 15:28:20|6022.64|5902.64|6023.7|5903.7|6024.11|5904.11|6022.64|5902.64|10
1655306910000|2022-06-15 15:28:30|6023.93|5903.93|6025.06|5905.06|6025.06|5905.06|6023.78|5903.78|10
1655306920000|2022-06-15 15:28:40|6024.87|5904.87|6025.8|5905.8|6025.8|5905.8|6024.87|5904.87|8
1655306930000|2022-06-15 15:28:50|6026.19|5906.19|6026.12|5906.12|6026.39|5906.39|6026.08|5906.08|10
1655306940000|2022-06-15 15:29:00|6026.23|5906.23|6026.49|5906.49|6026.66|5906.66|6026.23|5906.23|8
1655306950000|2022-06-15 15:29:10|6026.46|5906.46|6024.61|5904.61|6026.46|5906.46|6024.39|5904.39|8
1655306960000|2022-06-15 15:29:20|6023.66|5903.66|6022.76|5902.76|6024.58|5904.58|6022.76|5902.76|10
1655306970000|2022-06-15 15:29:30|6021.52|5901.52|6021.14|5901.14|6021.9|5901.9|6021|5901|10
1655306980000|2022-06-15 15:29:40|6021.22|5901.22|6019.47|5899.47|6021.22|5901.22|6019.47|5899.47|9
1655306990000|2022-06-15 15:29:50|6019.9|5899.9|6020.45|5900.45|6020.45|5900.45|6019.82|5899.82|10
1655307000000|2022-06-15 15:30:00|6020.6|5900.6|6021.58|5901.58|6022.04|5902.04|6020.6|5900.6|10
1655307010000|2022-06-15 15:30:10|6021.86|5901.86|6023.64|5903.64|6023.82|5903.82|6021.7|5901.7|10
1655307020000|2022-06-15 15:30:20|6023.4|5903.4|6023.27|5903.27|6024.67|5904.67|6022.19|5902.19|10
1655307030000|2022-06-15 15:30:30|6024.32|5904.32|6020.38|5900.38|6024.54|5904.54|6020.38|5900.38|10
1655307040000|2022-06-15 15:30:40|6020.52|5900.52|6016.35|5896.35|6020.52|5900.52|6016.35|5896.35|10
1655307050000|2022-06-15 15:30:50|6016.27|5896.27|6012.72|5892.72|6016.27|5896.27|6012.72|5892.72|10
1655307060000|2022-06-15 15:31:00|6012.21|5892.21|6009.22|5889.22|6012.49|5892.49|6009.22|5889.22|10
1655307070000|2022-06-15 15:31:10|6010.48|5890.48|6005.82|5885.82|6010.48|5890.48|6005.82|5885.82|10
1655307080000|2022-06-15 15:31:20|6004.86|5884.86|6005.02|5885.02|6005.21|5885.21|6004.7|5884.7|9
1655307090000|2022-06-15 15:31:30|6004.75|5884.75|6003.67|5883.67|6004.76|5884.76|6003.32|5883.32|10
1655307100000|2022-06-15 15:31:40|6003.96|5883.96|6005.52|5885.52|6005.52|5885.52|6003.96|5883.96|10
1655307110000|2022-06-15 15:31:50|6005.49|5885.49|6012.62|5892.62|6012.68|5892.68|6005.49|5885.49|10
1655307120000|2022-06-15 15:32:00|6013.34|5893.34|6016.55|5896.55|6016.55|5896.55|6013.34|5893.34|8
1655307130000|2022-06-15 15:32:10|6018.11|5898.11|6016.41|5896.41|6018.29|5898.29|6016.32|5896.32|9
1655307140000|2022-06-15 15:32:20|6016.3|5896.3|6014.59|5894.59|6016.3|5896.3|6014.59|5894.59|10
1655307150000|2022-06-15 15:32:30|6014.83|5894.83|6014.74|5894.74|6014.83|5894.83|6014.02|5894.02|10
1655307160000|2022-06-15 15:32:40|6015.31|5895.31|6016.96|5896.96|6017.15|5897.15|6015.22|5895.22|10
1655307170000|2022-06-15 15:32:50|6016.58|5896.58|6015.87|5895.87|6016.58|5896.58|6015.54|5895.54|10
1655307180000|2022-06-15 15:33:00|6016.22|5896.22|6015.96|5895.96|6016.27|5896.27|6015.96|5895.96|10
1655307190000|2022-06-15 15:33:10|6016.13|5896.13|6016.07|5896.07|6016.53|5896.53|6015.74|5895.74|10
1655307200000|2022-06-15 15:33:20|6016.22|5896.22|6014.01|5894.01|6016.22|5896.22|6014.01|5894.01|10
1655307210000|2022-06-15 15:33:30|6014.21|5894.21|6012.58|5892.58|6014.21|5894.21|6012.58|5892.58|10
1655307220000|2022-06-15 15:33:40|6012.77|5892.77|6011.06|5891.06|6012.77|5892.77|6010.51|5890.51|10
1655307230000|2022-06-15 15:33:50|6009.96|5889.96|6008.64|5888.64|6010.01|5890.01|6008.64|5888.64|10
1655307240000|2022-06-15 15:34:00|6008.41|5888.41|6007.99|5887.99|6008.85|5888.85|6007.4|5887.4|10
1655307250000|2022-06-15 15:34:10|6007.44|5887.44|6007.5|5887.5|6007.94|5887.94|6007.01|5887.01|10
1655307260000|2022-06-15 15:34:20|6008.54|5888.54|6008.26|5888.26|6008.9|5888.9|6007.56|5887.56|9
1655307270000|2022-06-15 15:34:30|6008.66|5888.66|6009.29|5889.29|6010.1|5890.1|6008.47|5888.47|10
1655307280000|2022-06-15 15:34:40|6010.61|5890.61|6015.05|5895.05|6015.05|5895.05|6010.3|5890.3|10
1655307290000|2022-06-15 15:34:50|6015.24|5895.24|6017.95|5897.95|6018.09|5898.09|6015.24|5895.24|10
1655307300000|2022-06-15 15:35:00|6016.92|5896.92|6017.48|5897.48|6018.07|5898.07|6016.92|5896.92|10
1655307310000|2022-06-15 15:35:10|6017.63|5897.63|6015.35|5895.35|6017.63|5897.63|6014.55|5894.55|10
1655307320000|2022-06-15 15:35:20|6014.7|5894.7|6015.74|5895.74|6015.91|5895.91|6014.7|5894.7|10
1655307330000|2022-06-15 15:35:30|6015.69|5895.69|6018.91|5898.91|6018.91|5898.91|6015.69|5895.69|10
1655307340000|2022-06-15 15:35:40|6019.54|5899.54|6020.48|5900.48|6020.68|5900.68|6019.35|5899.35|10
1655307350000|2022-06-15 15:35:50|6020.34|5900.34|6022.69|5902.69|6022.69|5902.69|6020.29|5900.29|10
1655307360000|2022-06-15 15:36:00|6022.36|5902.36|6023.07|5903.07|6023.3|5903.3|6022.36|5902.36|10
1655307370000|2022-06-15 15:36:10|6023.13|5903.13|6024.73|5904.73|6024.73|5904.73|6022.77|5902.77|10
1655307380000|2022-06-15 15:36:20|6024.75|5904.75|6026.93|5906.93|6026.93|5906.93|6024.75|5904.75|10
1655307390000|2022-06-15 15:36:30|6027.05|5907.05|6026.63|5906.63|6028.11|5908.11|6026.63|5906.63|10
1655307400000|2022-06-15 15:36:40|6026.22|5906.22|6025.46|5905.46|6026.48|5906.48|6025.43|5905.43|10
1655307410000|2022-06-15 15:36:50|6025.32|5905.32|6026.3|5906.3|6026.69|5906.69|6025.32|5905.32|10
1655307420000|2022-06-15 15:37:00|6026.46|5906.46|6027.04|5907.04|6027.26|5907.26|6026.46|5906.46|10
1655307430000|2022-06-15 15:37:10|6027.14|5907.14|6022.71|5902.71|6028.23|5908.23|6022.71|5902.71|10
1655307440000|2022-06-15 15:37:20|6027.51|5907.51|6026.34|5906.34|6027.51|5907.51|6026.26|5906.26|9
1655307450000|2022-06-15 15:37:30|6026.33|5906.33|6027.08|5907.08|6027.08|5907.08|6026.21|5906.21|10
1655307460000|2022-06-15 15:37:40|6026.88|5906.88|6027|5907|6027.66|5907.66|6026.78|5906.78|10
1655307470000|2022-06-15 15:37:50|6027.06|5907.06|6032.97|5912.97|6033.69|5913.69|6027.06|5907.06|10
1655307480000|2022-06-15 15:38:00|6033.27|5913.27|6048.32|5928.32|6048.32|5928.32|6033.27|5913.27|10
1655307490000|2022-06-15 15:38:10|6048.89|5928.89|6049.51|5929.51|6050.97|5930.97|6048.89|5928.89|10
1655307500000|2022-06-15 15:38:20|6049.01|5929.01|6048.19|5928.19|6049.18|5929.18|6047.93|5927.93|9
1655307510000|2022-06-15 15:38:30|6048.27|5928.27|6049.06|5929.06|6049.28|5929.28|6048.27|5928.27|10
1655307520000|2022-06-15 15:38:40|6048.85|5928.85|6048.59|5928.59|6048.94|5928.94|6048.42|5928.42|10
1655307530000|2022-06-15 15:38:50|6048.41|5928.41|6047.17|5927.17|6048.43|5928.43|6046.43|5926.43|10
1655307540000|2022-06-15 15:39:00|6046.55|5926.55|6046.54|5926.54|6046.99|5926.99|6045.56|5925.56|10
1655307550000|2022-06-15 15:39:10|6046.97|5926.97|6046.2|5926.2|6047.07|5927.07|6045.62|5925.62|10
1655307560000|2022-06-15 15:39:20|6045.74|5925.74|6046.37|5926.37|6046.37|5926.37|6045.53|5925.53|10
1655307570000|2022-06-15 15:39:30|6046.15|5926.15|6045.2|5925.2|6046.37|5926.37|6044.94|5924.94|10
1655307580000|2022-06-15 15:39:40|6045.03|5925.03|6044.87|5924.87|6045.16|5925.16|6044.55|5924.55|9
1655307590000|2022-06-15 15:39:50|6044.97|5924.97|6042.56|5922.56|6044.97|5924.97|6042.56|5922.56|10
1655307600000|2022-06-15 15:40:00|6042.24|5922.24|6041.53|5921.53|6042.32|5922.32|6041.08|5921.08|10
1655307610000|2022-06-15 15:40:10|6041.18|5921.18|6041.87|5921.87|6042.01|5922.01|6041.05|5921.05|10
1655307620000|2022-06-15 15:40:20|6041.67|5921.67|6042.3|5922.3|6042.51|5922.51|6041.57|5921.57|10
1655307630000|2022-06-15 15:40:30|6042.14|5922.14|6042.75|5922.75|6043.03|5923.03|6042.14|5922.14|10
1655307640000|2022-06-15 15:40:40|6043.41|5923.41|6044.77|5924.77|6044.77|5924.77|6043.41|5923.41|10
1655307650000|2022-06-15 15:40:50|6044.6|5924.6|6044.88|5924.88|6045.22|5925.22|6044.58|5924.58|10
1655307660000|2022-06-15 15:41:00|6045.02|5925.02|6045.95|5925.95|6045.95|5925.95|6044.88|5924.88|10
1655307670000|2022-06-15 15:41:10|6045.74|5925.74|6045.73|5925.73|6045.92|5925.92|6045.24|5925.24|10
1655307680000|2022-06-15 15:41:20|6046.47|5926.47|6049.89|5929.89|6050.32|5930.32|6046.47|5926.47|10
1655307690000|2022-06-15 15:41:30|6050.01|5930.01|6054.58|5934.58|6054.58|5934.58|6050.01|5930.01|10
1655307700000|2022-06-15 15:41:40|6053.82|5933.82|6054.15|5934.15|6055.14|5935.14|6053.82|5933.82|10
1655307710000|2022-06-15 15:41:50|6053.72|5933.72|6052.52|5932.52|6054.08|5934.08|6052.52|5932.52|10
1655307720000|2022-06-15 15:42:00|6052.63|5932.63|6053.17|5933.17|6053.61|5933.61|6052.63|5932.63|10
1655307730000|2022-06-15 15:42:10|6053.37|5933.37|6053.59|5933.59|6053.64|5933.64|6052.55|5932.55|10
1655307740000|2022-06-15 15:42:20|6053.27|5933.27|6052.75|5932.75|6053.27|5933.27|6052.39|5932.39|10
1655307750000|2022-06-15 15:42:30|6052.74|5932.74|6052.14|5932.14|6052.89|5932.89|6052.13|5932.13|10
1655307760000|2022-06-15 15:42:40|6052.47|5932.47|6051.69|5931.69|6053.02|5933.02|6051.69|5931.69|9
1655307770000|2022-06-15 15:42:50|6052.3|5932.3|6052.58|5932.58|6053.1|5933.1|6052.3|5932.3|10
1655307780000|2022-06-15 15:43:00|6052.28|5932.28|6052.49|5932.49|6052.92|5932.92|6051.91|5931.91|10
1655307790000|2022-06-15 15:43:10|6052.14|5932.14|6050.77|5930.77|6052.14|5932.14|6050.77|5930.77|10
1655307800000|2022-06-15 15:43:20|6050.63|5930.63|6048.84|5928.84|6050.63|5930.63|6048.84|5928.84|10
1655307810000|2022-06-15 15:43:30|6048.42|5928.42|6048.2|5928.2|6048.42|5928.42|6047.54|5927.54|10
1655307820000|2022-06-15 15:43:40|6047.48|5927.48|6048.87|5928.87|6048.87|5928.87|6047.48|5927.48|10
1655307830000|2022-06-15 15:43:50|6048.88|5928.88|6049.09|5929.09|6049.28|5929.28|6048.69|5928.69|10
1655307840000|2022-06-15 15:44:00|6049.46|5929.46|6048.83|5928.83|6050.34|5930.34|6048.83|5928.83|10
1655307850000|2022-06-15 15:44:10|6048.76|5928.76|6047.83|5927.83|6048.76|5928.76|6047.47|5927.47|10
1655307860000|2022-06-15 15:44:20|6047.82|5927.82|6048.41|5928.41|6048.41|5928.41|6047.2|5927.2|10
1655307870000|2022-06-15 15:44:30|6048.5|5928.5|6048.89|5928.89|6049.29|5929.29|6048.5|5928.5|10
1655307880000|2022-06-15 15:44:40|6048.94|5928.94|6048.66|5928.66|6048.96|5928.96|6048.24|5928.24|10
1655307890000|2022-06-15 15:44:50|6048.8|5928.8|6049.39|5929.39|6049.39|5929.39|6048.61|5928.61|10
1655307900000|2022-06-15 15:45:00|6049.55|5929.55|6048.88|5928.88|6050.39|5930.39|6048.88|5928.88|10
1655307910000|2022-06-15 15:45:10|6049.06|5929.06|6050.05|5930.05|6050.05|5930.05|6047.93|5927.93|10
1655307920000|2022-06-15 15:45:20|6050.57|5930.57|6053.54|5933.54|6053.54|5933.54|6050.19|5930.19|10
1655307930000|2022-06-15 15:45:30|6053.88|5933.88|6060.71|5940.71|6060.94|5940.94|6053.88|5933.88|10
1655307940000|2022-06-15 15:45:40|6061.17|5941.17|6059.73|5939.73|6061.57|5941.57|6059.73|5939.73|10
1655307950000|2022-06-15 15:45:50|6059.52|5939.52|6060.55|5940.55|6060.55|5940.55|6059.29|5939.29|10
1655307960000|2022-06-15 15:46:00|6061.43|5941.43|6065.6|5945.6|6065.96|5945.96|6061.3|5941.3|10
1655307970000|2022-06-15 15:46:10|6066.17|5946.17|6074.44|5954.44|6074.44|5954.44|6066.17|5946.17|10
1655307980000|2022-06-15 15:46:20|6075.25|5955.25|6078.66|5958.66|6078.66|5958.66|6075.25|5955.25|10
1655307990000|2022-06-15 15:46:30|6080.35|5960.35|6089.03|5969.03|6089.26|5969.26|6080.35|5960.35|10
1655308000000|2022-06-15 15:46:40|6088.13|5968.13|6087.97|5967.97|6088.86|5968.86|6086.47|5966.47|10
1655308010000|2022-06-15 15:46:50|6088.16|5968.16|6088.95|5968.95|6090.31|5970.31|6087.74|5967.74|10
1655308020000|2022-06-15 15:47:00|6088.35|5968.35|6087.71|5967.71|6088.35|5968.35|6087.04|5967.04|10
1655308030000|2022-06-15 15:47:10|6088.61|5968.61|6091.99|5971.99|6091.99|5971.99|6088.61|5968.61|9
1655308040000|2022-06-15 15:47:20|6093.56|5973.56|6097.93|5977.93|6097.93|5977.93|6093.56|5973.56|10
1655308050000|2022-06-15 15:47:30|6097.89|5977.89|6094.19|5974.19|6097.89|5977.89|6094.09|5974.09|10
1655308060000|2022-06-15 15:47:40|6093.43|5973.43|6093.63|5973.63|6093.63|5973.63|6092.53|5972.53|10
1655308070000|2022-06-15 15:47:50|6093.95|5973.95|6094.89|5974.89|6095.21|5975.21|6093.63|5973.63|10
1655308080000|2022-06-15 15:48:00|6095.38|5975.38|6092.01|5972.01|6095.38|5975.38|6092.01|5972.01|10
1655308090000|2022-06-15 15:48:10|6091.48|5971.48|6087.13|5967.13|6091.48|5971.48|6086.63|5966.63|10
1655308100000|2022-06-15 15:48:20|6086.99|5966.99|6085.37|5965.37|6087.04|5967.04|6084.98|5964.98|10
1655308110000|2022-06-15 15:48:30|6084.63|5964.63|6082.57|5962.57|6084.63|5964.63|6082.57|5962.57|10
1655308120000|2022-06-15 15:48:40|6083.3|5963.3|6083.26|5963.26|6083.49|5963.49|6083.09|5963.09|10
1655308130000|2022-06-15 15:48:50|6083.06|5963.06|6082.04|5962.04|6083.06|5963.06|6082.04|5962.04|9
1655308140000|2022-06-15 15:49:00|6082.16|5962.16|6081.26|5961.26|6082.16|5962.16|6080.75|5960.75|10
1655308150000|2022-06-15 15:49:10|6080.84|5960.84|6080.8|5960.8|6081.23|5961.23|6080.61|5960.61|10
1655308160000|2022-06-15 15:49:20|6080.82|5960.82|6081.81|5961.81|6081.81|5961.81|6080.82|5960.82|9
1655308170000|2022-06-15 15:49:30|6081.52|5961.52|6081.28|5961.28|6081.82|5961.82|6081.26|5961.26|10
1655308180000|2022-06-15 15:49:40|6081.04|5961.04|6081.03|5961.03|6081.25|5961.25|6080.92|5960.92|9
1655308190000|2022-06-15 15:49:50|6080.79|5960.79|6079.73|5959.73|6080.84|5960.84|6079.73|5959.73|9
1655308200000|2022-06-15 15:50:00|6078.49|5958.49|6074.63|5954.63|6078.49|5958.49|6074.63|5954.63|10
1655308210000|2022-06-15 15:50:10|6074.41|5954.41|6073.71|5953.71|6074.45|5954.45|6073.71|5953.71|9
1655308220000|2022-06-15 15:50:20|6073.45|5953.45|6075.19|5955.19|6075.19|5955.19|6072.78|5952.78|10
1655308230000|2022-06-15 15:50:30|6076.31|5956.31|6076.94|5956.94|6076.94|5956.94|6075.23|5955.23|9
1655308240000|2022-06-15 15:50:40|6077.23|5957.23|6079.26|5959.26|6079.43|5959.43|6077.23|5957.23|10
1655308250000|2022-06-15 15:50:50|6079.39|5959.39|6079.45|5959.45|6080.23|5960.23|6079.24|5959.24|9
1655308260000|2022-06-15 15:51:00|6079.6|5959.6|6080.49|5960.49|6080.56|5960.56|6079.6|5959.6|10
1655308270000|2022-06-15 15:51:10|6080.77|5960.77|6077.7|5957.7|6080.89|5960.89|6077.7|5957.7|10
1655308280000|2022-06-15 15:51:20|6077.89|5957.89|6076.8|5956.8|6078.47|5958.47|6076.8|5956.8|10
1655308290000|2022-06-15 15:51:30|6076.39|5956.39|6075.69|5955.69|6077.01|5957.01|6075.69|5955.69|10
1655308300000|2022-06-15 15:51:40|6075.65|5955.65|6074.65|5954.65|6075.65|5955.65|6074.28|5954.28|10
1655308310000|2022-06-15 15:51:50|6074.7|5954.7|6075.87|5955.87|6076.23|5956.23|6074.46|5954.46|10
1655308320000|2022-06-15 15:52:00|6075.86|5955.86|6076.68|5956.68|6077.31|5957.31|6075.86|5955.86|10
1655308330000|2022-06-15 15:52:10|6077.16|5957.16|6077.25|5957.25|6077.43|5957.43|6076.43|5956.43|10
1655308340000|2022-06-15 15:52:20|6077.79|5957.79|6077.66|5957.66|6078.16|5958.16|6077.58|5957.58|10
1655308350000|2022-06-15 15:52:30|6077.58|5957.58|6077.13|5957.13|6078.03|5958.03|6076.82|5956.82|10
1655308360000|2022-06-15 15:52:40|6077.15|5957.15|6076.41|5956.41|6077.25|5957.25|6076.41|5956.41|10
1655308370000|2022-06-15 15:52:50|6076.48|5956.48|6076.46|5956.46|6076.73|5956.73|6076.19|5956.19|10
1655308380000|2022-06-15 15:53:00|6076.55|5956.55|6076.36|5956.36|6076.75|5956.75|6076.2|5956.2|10
1655308390000|2022-06-15 15:53:10|6076.1|5956.1|6076.8|5956.8|6076.8|5956.8|6075.92|5955.92|10
1655308400000|2022-06-15 15:53:20|6077.03|5957.03|6077.27|5957.27|6077.54|5957.54|6076.97|5956.97|10
1655308410000|2022-06-15 15:53:30|6077.21|5957.21|6077.45|5957.45|6077.45|5957.45|6076.86|5956.86|9
1655308420000|2022-06-15 15:53:40|6077.28|5957.28|6075.89|5955.89|6077.28|5957.28|6075.89|5955.89|10
1655308430000|2022-06-15 15:53:50|6075.75|5955.75|6074.68|5954.68|6076.46|5956.46|6074.68|5954.68|10
1655308440000|2022-06-15 15:54:00|6073.87|5953.87|6072.82|5952.82|6073.92|5953.92|6072.51|5952.51|10
1655308450000|2022-06-15 15:54:10|6072.34|5952.34|6069.75|5949.75|6072.34|5952.34|6069.75|5949.75|10
1655308460000|2022-06-15 15:54:20|6069.99|5949.99|6070.17|5950.17|6070.17|5950.17|6069.38|5949.38|10
1655308470000|2022-06-15 15:54:30|6069.97|5949.97|6071.51|5951.51|6072.2|5952.2|6069.95|5949.95|10
1655308480000|2022-06-15 15:54:40|6072.25|5952.25|6073.08|5953.08|6073.08|5953.08|6072.25|5952.25|10
1655308490000|2022-06-15 15:54:50|6073.26|5953.26|6074.45|5954.45|6074.57|5954.57|6073.26|5953.26|10
1655308500000|2022-06-15 15:55:00|6074.49|5954.49|6075.73|5955.73|6076.13|5956.13|6074.49|5954.49|10
1655308510000|2022-06-15 15:55:10|6075.27|5955.27|6074.24|5954.24|6075.32|5955.32|6074.24|5954.24|10
1655308520000|2022-06-15 15:55:20|6075.45|5955.45|6074.82|5954.82|6075.45|5955.45|6073.4|5953.4|10
1655308530000|2022-06-15 15:55:30|6074.28|5954.28|6074.06|5954.06|6074.63|5954.63|6073.79|5953.79|10
1655308540000|2022-06-15 15:55:40|6073.62|5953.62|6075.37|5955.37|6075.45|5955.45|6073.62|5953.62|9
1655308550000|2022-06-15 15:55:50|6075.28|5955.28|6073.81|5953.81|6075.28|5955.28|6073.81|5953.81|9
1655308560000|2022-06-15 15:56:00|6074.37|5954.37|6072.02|5952.02|6074.37|5954.37|6071.66|5951.66|9
1655308570000|2022-06-15 15:56:10|6071.64|5951.64|6071.27|5951.27|6072.32|5952.32|6071.27|5951.27|10
1655308580000|2022-06-15 15:56:20|6071.16|5951.16|6069.98|5949.98|6071.16|5951.16|6069.93|5949.93|10
1655308590000|2022-06-15 15:56:30|6070.13|5950.13|6069.92|5949.92|6070.22|5950.22|6069.57|5949.57|10
1655308600000|2022-06-15 15:56:40|6069.89|5949.89|6069.53|5949.53|6070.24|5950.24|6069.49|5949.49|10
1655308610000|2022-06-15 15:56:50|6069.84|5949.84|6070.18|5950.18|6070.18|5950.18|6069.43|5949.43|9
1655308620000|2022-06-15 15:57:00|6070.63|5950.63|6071.54|5951.54|6071.71|5951.71|6070.63|5950.63|10
1655308630000|2022-06-15 15:57:10|6071.55|5951.55|6070.75|5950.75|6071.8|5951.8|6070.75|5950.75|10
1655308640000|2022-06-15 15:57:20|6070.76|5950.76|6070.87|5950.87|6071.55|5951.55|6070.02|5950.02|10
1655308650000|2022-06-15 15:57:30|6071.02|5951.02|6073.18|5953.18|6073.33|5953.33|6070.96|5950.96|10
1655308660000|2022-06-15 15:57:40|6073.14|5953.14|6073.81|5953.81|6073.96|5953.96|6072.88|5952.88|9
1655308670000|2022-06-15 15:57:50|6073.94|5953.94|6075.06|5955.06|6075.09|5955.09|6073.94|5953.94|10
1655308680000|2022-06-15 15:58:00|6075.41|5955.41|6077.03|5957.03|6077.07|5957.07|6075.41|5955.41|10
1655308690000|2022-06-15 15:58:10|6077.45|5957.45|6077.38|5957.38|6077.45|5957.45|6076.85|5956.85|10
1655308700000|2022-06-15 15:58:20|6077.52|5957.52|6078.12|5958.12|6078.39|5958.39|6077.52|5957.52|10
1655308710000|2022-06-15 15:58:30|6078.03|5958.03|6077.36|5957.36|6078.03|5958.03|6077.14|5957.14|10
1655308720000|2022-06-15 15:58:40|6077.34|5957.34|6077.97|5957.97|6078.09|5958.09|6077.34|5957.34|9
1655308730000|2022-06-15 15:58:50|6077.9|5957.9|6077.85|5957.85|6077.9|5957.9|6077.33|5957.33|10
1655308740000|2022-06-15 15:59:00|6077.81|5957.81|6079.04|5959.04|6079.04|5959.04|6077.81|5957.81|10
1655308750000|2022-06-15 15:59:10|6079.94|5959.94|6080.55|5960.55|6080.83|5960.83|6079.94|5959.94|10
1655308760000|2022-06-15 15:59:20|6080.14|5960.14|6080.13|5960.13|6080.65|5960.65|6079.6|5959.6|10
1655308770000|2022-06-15 15:59:30|6080.54|5960.54|6080.97|5960.97|6080.97|5960.97|6080.42|5960.42|10
1655308780000|2022-06-15 15:59:40|6081.28|5961.28|6081.36|5961.36|6081.53|5961.53|6081.03|5961.03|10
1655308790000|2022-06-15 15:59:50|6081.55|5961.55|6081.96|5961.96|6081.96|5961.96|6081.39|5961.39|10
1655308800000|2022-06-15 16:00:00|6082.07|5962.07|6082.07|5962.07|6082.6|5962.6|6081.98|5961.98|10
1655308810000|2022-06-15 16:00:10|6082.2|5962.2|6081.61|5961.61|6082.2|5962.2|6080.18|5960.18|10
1655308820000|2022-06-15 16:00:20|6081.68|5961.68|6082.31|5962.31|6083.47|5963.47|6081.01|5961.01|10
1655308830000|2022-06-15 16:00:30|6083.21|5963.21|6079.71|5959.71|6083.21|5963.21|6079.71|5959.71|10
1655308840000|2022-06-15 16:00:40|6079.58|5959.58|6079.4|5959.4|6079.75|5959.75|6079.11|5959.11|10
1655308850000|2022-06-15 16:00:50|6079.29|5959.29|6077.36|5957.36|6079.29|5959.29|6077.31|5957.31|9
1655308860000|2022-06-15 16:01:00|6076.97|5956.97|6077.29|5957.29|6077.52|5957.52|6076.57|5956.57|10
1655308870000|2022-06-15 16:01:10|6077.54|5957.54|6079.92|5959.92|6079.92|5959.92|6077.54|5957.54|10
1655308880000|2022-06-15 16:01:20|6080.26|5960.26|6082.72|5962.72|6083.18|5963.18|6080.26|5960.26|10
1655308890000|2022-06-15 16:01:30|6083.11|5963.11|6084.19|5964.19|6084.26|5964.26|6083.11|5963.11|10
1655308900000|2022-06-15 16:01:40|6084.66|5964.66|6085.02|5965.02|6085.02|5965.02|6084.39|5964.39|10
1655308910000|2022-06-15 16:01:50|6084.87|5964.87|6087.2|5967.2|6087.2|5967.2|6084.83|5964.83|10
1655308920000|2022-06-15 16:02:00|6087.19|5967.19|6092.38|5972.38|6093.25|5973.25|6087.19|5967.19|10
1655308930000|2022-06-15 16:02:10|6093.67|5973.67|6096.85|5976.85|6096.85|5976.85|6093.67|5973.67|10
1655308940000|2022-06-15 16:02:20|6097.17|5977.17|6102.01|5982.01|6102.01|5982.01|6097.17|5977.17|10
1655308950000|2022-06-15 16:02:30|6101.94|5981.94|6103.73|5983.73|6104.38|5984.38|6101.94|5981.94|10
1655308960000|2022-06-15 16:02:40|6103.67|5983.67|6103.76|5983.76|6104.1|5984.1|6103.22|5983.22|10
1655308970000|2022-06-15 16:02:50|6103.67|5983.67|6102.73|5982.73|6103.78|5983.78|6102.46|5982.46|9
1655308980000|2022-06-15 16:03:00|6102.74|5982.74|6103.42|5983.42|6103.73|5983.73|6102.68|5982.68|10
1655308990000|2022-06-15 16:03:10|6104.28|5984.28|6106.83|5986.83|6106.83|5986.83|6104.28|5984.28|10
1655309000000|2022-06-15 16:03:20|6107.25|5987.25|6106.96|5986.96|6108.29|5988.29|6105.62|5985.62|10
1655309010000|2022-06-15 16:03:30|6106.23|5986.23|6093.43|5973.43|6106.23|5986.23|6093.43|5973.43|10
1655309020000|2022-06-15 16:03:40|6093.14|5973.14|6091.61|5971.61|6093.14|5973.14|6091.11|5971.11|10
1655309030000|2022-06-15 16:03:50|6091.35|5971.35|6086.01|5966.01|6091.35|5971.35|6086.01|5966.01|10
1655309040000|2022-06-15 16:04:00|6086.14|5966.14|6081.75|5961.75|6086.14|5966.14|6081.75|5961.75|10
1655309050000|2022-06-15 16:04:10|6081.07|5961.07|6079.38|5959.38|6081.24|5961.24|6078.8|5958.8|10
1655309060000|2022-06-15 16:04:20|6079.05|5959.05|6080.95|5960.95|6080.95|5960.95|6077.88|5957.88|9
1655309070000|2022-06-15 16:04:30|6081.61|5961.61|6082.26|5962.26|6083.39|5963.39|6081.61|5961.61|10
1655309080000|2022-06-15 16:04:40|6082.39|5962.39|6080.94|5960.94|6083.28|5963.28|6080.62|5960.62|10
1655309090000|2022-06-15 16:04:50|6080.87|5960.87|6080.79|5960.79|6081.4|5961.4|6080.7|5960.7|10
1655309100000|2022-06-15 16:05:00|6081.02|5961.02|6079.88|5959.88|6081.27|5961.27|6079.8|5959.8|10
1655309110000|2022-06-15 16:05:10|6080.09|5960.09|6079.13|5959.13|6080.32|5960.32|6078.85|5958.85|10
1655309120000|2022-06-15 16:05:20|6078.9|5958.9|6077.92|5957.92|6079.33|5959.33|6077.88|5957.88|10
1655309130000|2022-06-15 16:05:30|6078.09|5958.09|6075.59|5955.59|6078.09|5958.09|6075.59|5955.59|9
1655309140000|2022-06-15 16:05:40|6075.56|5955.56|6073.87|5953.87|6075.56|5955.56|6073.87|5953.87|9
1655309150000|2022-06-15 16:05:50|6073.76|5953.76|6071.08|5951.08|6073.76|5953.76|6070.67|5950.67|10
1655309160000|2022-06-15 16:06:00|6071.14|5951.14|6069.23|5949.23|6071.14|5951.14|6069.23|5949.23|10
1655309170000|2022-06-15 16:06:10|6069.39|5949.39|6067.82|5947.82|6069.41|5949.41|6067.51|5947.51|10
1655309180000|2022-06-15 16:06:20|6067.92|5947.92|6069.79|5949.79|6070.08|5950.08|6067.92|5947.92|10
1655309190000|2022-06-15 16:06:30|6070.26|5950.26|6070.86|5950.86|6070.86|5950.86|6070.17|5950.17|10
1655309200000|2022-06-15 16:06:40|6070.5|5950.5|6070.17|5950.17|6070.82|5950.82|6069.95|5949.95|9
1655309210000|2022-06-15 16:06:50|6070.67|5950.67|6072.61|5952.61|6072.76|5952.76|6070.67|5950.67|10
1655309220000|2022-06-15 16:07:00|6073.06|5953.06|6073.95|5953.95|6074.26|5954.26|6073.05|5953.05|10
1655309230000|2022-06-15 16:07:10|6074.96|5954.96|6077.75|5957.75|6077.75|5957.75|6074.7|5954.7|10
1655309240000|2022-06-15 16:07:20|6079.11|5959.11|6081.51|5961.51|6081.51|5961.51|6079.11|5959.11|9
1655309250000|2022-06-15 16:07:30|6081.68|5961.68|6083.41|5963.41|6083.59|5963.59|6081.51|5961.51|10
1655309260000|2022-06-15 16:07:40|6084.28|5964.28|6083.94|5963.94|6084.55|5964.55|6083.43|5963.43|10
1655309270000|2022-06-15 16:07:50|6083.2|5963.2|6081.21|5961.21|6083.2|5963.2|6080.84|5960.84|10
1655309280000|2022-06-15 16:08:00|6080.83|5960.83|6076.37|5956.37|6080.83|5960.83|6076.37|5956.37|10
1655309290000|2022-06-15 16:08:10|6075.99|5955.99|6075.7|5955.7|6076.17|5956.17|6075.02|5955.02|10
1655309300000|2022-06-15 16:08:20|6075.57|5955.57|6073.63|5953.63|6075.57|5955.57|6073.04|5953.04|10
1655309310000|2022-06-15 16:08:30|6073.33|5953.33|6073.07|5953.07|6073.76|5953.76|6072.67|5952.67|10
1655309320000|2022-06-15 16:08:40|6072.83|5952.83|6072.65|5952.65|6072.98|5952.98|6072.56|5952.56|8
1655309330000|2022-06-15 16:08:50|6072.67|5952.67|6073.16|5953.16|6073.49|5953.49|6072.05|5952.05|10
1655309340000|2022-06-15 16:09:00|6073.97|5953.97|6074.71|5954.71|6074.91|5954.91|6073.34|5953.34|10
1655309350000|2022-06-15 16:09:10|6074.58|5954.58|6077.97|5957.97|6077.97|5957.97|6074.58|5954.58|8
1655309360000|2022-06-15 16:09:20|6077.67|5957.67|6080.99|5960.99|6080.99|5960.99|6077.67|5957.67|10
1655309370000|2022-06-15 16:09:30|6081.69|5961.69|6086.04|5966.04|6086.04|5966.04|6081.69|5961.69|10
1655309380000|2022-06-15 16:09:40|6085.8|5965.8|6089|5969|6089|5969|6085.8|5965.8|10
1655309390000|2022-06-15 16:09:50|6089.22|5969.22|6088.25|5968.25|6089.4|5969.4|6087.92|5967.92|10
1655309400000|2022-06-15 16:10:00|6088.58|5968.58|6090.35|5970.35|6090.35|5970.35|6088.58|5968.58|10
1655309410000|2022-06-15 16:10:10|6089.38|5969.38|6089.2|5969.2|6090.3|5970.3|6088.66|5968.66|10
1655309420000|2022-06-15 16:10:20|6089.42|5969.42|6089.81|5969.81|6089.81|5969.81|6088.68|5968.68|10
1655309430000|2022-06-15 16:10:30|6089.89|5969.89|6093.39|5973.39|6093.44|5973.44|6089.89|5969.89|10
1655309440000|2022-06-15 16:10:40|6093.84|5973.84|6096.07|5976.07|6096.07|5976.07|6093.84|5973.84|10
1655309450000|2022-06-15 16:10:50|6095.93|5975.93|6099.72|5979.72|6099.75|5979.75|6095.75|5975.75|10
1655309460000|2022-06-15 16:11:00|6100.22|5980.22|6101.36|5981.36|6101.36|5981.36|6100.22|5980.22|10
1655309470000|2022-06-15 16:11:10|6101.56|5981.56|6101.96|5981.96|6102.34|5982.34|6100.9|5980.9|10
1655309480000|2022-06-15 16:11:20|6102.13|5982.13|6100.94|5980.94|6102.4|5982.4|6100.94|5980.94|10
1655309490000|2022-06-15 16:11:30|6101.11|5981.11|6098.98|5978.98|6101.11|5981.11|6098.54|5978.54|10
1655309500000|2022-06-15 16:11:40|6098.69|5978.69|6096.18|5976.18|6098.69|5978.69|6096.01|5976.01|10
1655309510000|2022-06-15 16:11:50|6095.26|5975.26|6090.6|5970.6|6095.26|5975.26|6090.56|5970.56|10
1655309520000|2022-06-15 16:12:00|6090.42|5970.42|6090.67|5970.67|6090.76|5970.76|6090.15|5970.15|10
1655309530000|2022-06-15 16:12:10|6090.95|5970.95|6092.22|5972.22|6092.42|5972.42|6090.95|5970.95|10
1655309540000|2022-06-15 16:12:20|6091.54|5971.54|6092.64|5972.64|6092.64|5972.64|6091.54|5971.54|10
1655309550000|2022-06-15 16:12:30|6092.36|5972.36|6092.89|5972.89|6093.03|5973.03|6092.07|5972.07|10
1655309560000|2022-06-15 16:12:40|6092.59|5972.59|6095.11|5975.11|6095.16|5975.16|6092.59|5972.59|10
1655309570000|2022-06-15 16:12:50|6095.19|5975.19|6093.99|5973.99|6095.19|5975.19|6093.86|5973.86|10
1655309580000|2022-06-15 16:13:00|6093.72|5973.72|6091.42|5971.42|6095.13|5975.13|6091.42|5971.42|10
1655309590000|2022-06-15 16:13:10|6091.55|5971.55|6091.27|5971.27|6091.55|5971.55|6090.38|5970.38|10
1655309600000|2022-06-15 16:13:20|6091.35|5971.35|6089.68|5969.68|6091.93|5971.93|6089.68|5969.68|9
1655309610000|2022-06-15 16:13:30|6089.69|5969.69|6086.5|5966.5|6089.69|5969.69|6086.5|5966.5|10
1655309620000|2022-06-15 16:13:40|6086.93|5966.93|6083.62|5963.62|6086.93|5966.93|6083.62|5963.62|10
1655309630000|2022-06-15 16:13:50|6083.51|5963.51|6079.55|5959.55|6083.76|5963.76|6079.55|5959.55|10
1655309640000|2022-06-15 16:14:00|6079.5|5959.5|6075.3|5955.3|6079.5|5959.5|6074.88|5954.88|10
1655309650000|2022-06-15 16:14:10|6075.38|5955.38|6075.72|5955.72|6075.97|5955.97|6075.07|5955.07|9
1655309660000|2022-06-15 16:14:20|6075.89|5955.89|6076.02|5956.02|6076.71|5956.71|6075.88|5955.88|10
1655309670000|2022-06-15 16:14:30|6075.47|5955.47|6076.18|5956.18|6076.18|5956.18|6074.99|5954.99|10
1655309680000|2022-06-15 16:14:40|6076.15|5956.15|6074.87|5954.87|6076.15|5956.15|6074.8|5954.8|9
1655309690000|2022-06-15 16:14:50|6074.83|5954.83|6074.26|5954.26|6074.83|5954.83|6073.79|5953.79|9
1655309700000|2022-06-15 16:15:00|6073.78|5953.78|6076.26|5956.26|6076.26|5956.26|6073.78|5953.78|9
1655309710000|2022-06-15 16:15:10|6076.19|5956.19|6076.79|5956.79|6077.06|5957.06|6076.19|5956.19|10
1655309720000|2022-06-15 16:15:20|6076.48|5956.48|6074.51|5954.51|6076.84|5956.84|6074.51|5954.51|10
1655309730000|2022-06-15 16:15:30|6074.82|5954.82|6074.34|5954.34|6074.82|5954.82|6074.16|5954.16|8
1655309740000|2022-06-15 16:15:40|6073.81|5953.81|6073.39|5953.39|6073.81|5953.81|6072.99|5952.99|10
1655309750000|2022-06-15 16:15:50|6073.2|5953.2|6074.28|5954.28|6074.28|5954.28|6073.2|5953.2|8
1655309760000|2022-06-15 16:16:00|6074.36|5954.36|6077.73|5957.73|6077.73|5957.73|6074.36|5954.36|10
1655309770000|2022-06-15 16:16:10|6077.87|5957.87|6078.22|5958.22|6078.45|5958.45|6077.87|5957.87|9
1655309780000|2022-06-15 16:16:20|6078.06|5958.06|6078.33|5958.33|6078.41|5958.41|6077.77|5957.77|10
1655309790000|2022-06-15 16:16:30|6078.63|5958.63|6077.17|5957.17|6079.33|5959.33|6076.71|5956.71|10
1655309800000|2022-06-15 16:16:40|6076.6|5956.6|6076.16|5956.16|6076.87|5956.87|6075.82|5955.82|8
1655309810000|2022-06-15 16:16:50|6075.82|5955.82|6076.01|5956.01|6076.05|5956.05|6074.7|5954.7|10
1655309820000|2022-06-15 16:17:00|6076.18|5956.18|6076.32|5956.32|6077.58|5957.58|6075.44|5955.44|10
1655309830000|2022-06-15 16:17:10|6076.34|5956.34|6078.62|5958.62|6079.1|5959.1|6076.34|5956.34|10
1655309840000|2022-06-15 16:17:20|6078.79|5958.79|6081.45|5961.45|6081.68|5961.68|6078.68|5958.68|10
1655309850000|2022-06-15 16:17:30|6081.46|5961.46|6081.18|5961.18|6081.71|5961.71|6081.02|5961.02|10
1655309860000|2022-06-15 16:17:40|6081.21|5961.21|6081.15|5961.15|6081.43|5961.43|6080.92|5960.92|10
1655309870000|2022-06-15 16:17:50|6081.1|5961.1|6080.82|5960.82|6081.36|5961.36|6080.32|5960.32|10
1655309880000|2022-06-15 16:18:00|6080.93|5960.93|6079.6|5959.6|6081.14|5961.14|6079.6|5959.6|10
1655309890000|2022-06-15 16:18:10|6079.91|5959.91|6080.76|5960.76|6080.81|5960.81|6079.44|5959.44|9
1655309900000|2022-06-15 16:18:20|6080.78|5960.78|6080.45|5960.45|6080.98|5960.98|6080.45|5960.45|8
1655309910000|2022-06-15 16:18:30|6080.59|5960.59|6080.36|5960.36|6080.59|5960.59|6080.16|5960.16|9
1655309920000|2022-06-15 16:18:40|6080.23|5960.23|6081|5961|6081|5961|6080.23|5960.23|10
1655309930000|2022-06-15 16:18:50|6080.98|5960.98|6081.46|5961.46|6081.46|5961.46|6080.98|5960.98|9
1655309940000|2022-06-15 16:19:00|6081.41|5961.41|6079.28|5959.28|6081.46|5961.46|6079.28|5959.28|10
1655309950000|2022-06-15 16:19:10|6078.96|5958.96|6077.3|5957.3|6078.96|5958.96|6077.3|5957.3|10
1655309960000|2022-06-15 16:19:20|6077.28|5957.28|6077.09|5957.09|6077.45|5957.45|6076.61|5956.61|10
1655309970000|2022-06-15 16:19:30|6077.35|5957.35|6078.06|5958.06|6078.52|5958.52|6077.35|5957.35|10
1655309980000|2022-06-15 16:19:40|6078.25|5958.25|6079.78|5959.78|6079.78|5959.78|6078.25|5958.25|10
1655309990000|2022-06-15 16:19:50|6080.06|5960.06|6082.91|5962.91|6082.91|5962.91|6079.82|5959.82|10
1655310000000|2022-06-15 16:20:00|6083.09|5963.09|6085.02|5965.02|6085.02|5965.02|6083.09|5963.09|10
1655310010000|2022-06-15 16:20:10|6085.26|5965.26|6084.52|5964.52|6085.84|5965.84|6084.52|5964.52|10
1655310020000|2022-06-15 16:20:20|6084|5964|6082.35|5962.35|6084|5964|6082.35|5962.35|9
1655310030000|2022-06-15 16:20:30|6083.31|5963.31|6082.24|5962.24|6083.31|5963.31|6082.06|5962.06|10
1655310040000|2022-06-15 16:20:40|6083.11|5963.11|6082.73|5962.73|6083.5|5963.5|6082.27|5962.27|10
1655310050000|2022-06-15 16:20:50|6082.5|5962.5|6080.64|5960.64|6082.79|5962.79|6080.64|5960.64|10
1655310060000|2022-06-15 16:21:00|6080|5960|6077.41|5957.41|6080.91|5960.91|6077.41|5957.41|10
1655310070000|2022-06-15 16:21:10|6076.89|5956.89|6073.98|5953.98|6077.25|5957.25|6073.5|5953.5|10
1655310080000|2022-06-15 16:21:20|6074.62|5954.62|6074.13|5954.13|6074.84|5954.84|6073.69|5953.69|10
1655310090000|2022-06-15 16:21:30|6073.72|5953.72|6072.58|5952.58|6073.84|5953.84|6072.58|5952.58|10
1655310100000|2022-06-15 16:21:40|6072.24|5952.24|6071.29|5951.29|6072.65|5952.65|6071.29|5951.29|10
1655310110000|2022-06-15 16:21:50|6071.41|5951.41|6066.61|5946.61|6071.41|5951.41|6066.61|5946.61|10
1655310120000|2022-06-15 16:22:00|6067.25|5947.25|6063.77|5943.77|6067.25|5947.25|6063.77|5943.77|10
1655310130000|2022-06-15 16:22:10|6064.24|5944.24|6062.67|5942.67|6064.24|5944.24|6062.33|5942.33|10
1655310140000|2022-06-15 16:22:20|6062.99|5942.99|6064.27|5944.27|6064.58|5944.58|6062.16|5942.16|10
1655310150000|2022-06-15 16:22:30|6064.54|5944.54|6065.39|5945.39|6066.15|5946.15|6064.54|5944.54|10
1655310160000|2022-06-15 16:22:40|6065.92|5945.92|6067.83|5947.83|6067.85|5947.85|6065.92|5945.92|10
1655310170000|2022-06-15 16:22:50|6067.24|5947.24|6067.33|5947.33|6067.72|5947.72|6067.01|5947.01|10
1655310180000|2022-06-15 16:23:00|6066.67|5946.67|6066.01|5946.01|6066.89|5946.89|6066.01|5946.01|10
1655310190000|2022-06-15 16:23:10|6065.12|5945.12|6064.02|5944.02|6065.42|5945.42|6064.02|5944.02|10
1655310200000|2022-06-15 16:23:20|6064.3|5944.3|6063.03|5943.03|6064.3|5944.3|6063.03|5943.03|9
1655310210000|2022-06-15 16:23:30|6062.8|5942.8|6062.23|5942.23|6062.8|5942.8|6062.23|5942.23|10
1655310220000|2022-06-15 16:23:40|6062.54|5942.54|6059.23|5939.23|6062.64|5942.64|6059.23|5939.23|9
1655310230000|2022-06-15 16:23:50|6059.47|5939.47|6058.22|5938.22|6059.83|5939.83|6058.09|5938.09|10
1655310240000|2022-06-15 16:24:00|6058.14|5938.14|6056.87|5936.87|6058.6|5938.6|6056.87|5936.87|10
1655310250000|2022-06-15 16:24:10|6056.77|5936.77|6058.44|5938.44|6058.44|5938.44|6056.77|5936.77|10
1655310260000|2022-06-15 16:24:20|6057.55|5937.55|6056.17|5936.17|6057.66|5937.66|6056.17|5936.17|10
1655310270000|2022-06-15 16:24:30|6056.13|5936.13|6056.62|5936.62|6056.68|5936.68|6055.64|5935.64|10
1655310280000|2022-06-15 16:24:40|6056.58|5936.58|6056.23|5936.23|6056.58|5936.58|6055.94|5935.94|10
1655310290000|2022-06-15 16:24:50|6056.26|5936.26|6056.62|5936.62|6056.68|5936.68|6056.09|5936.09|10
1655310300000|2022-06-15 16:25:00|6056.46|5936.46|6058.27|5938.27|6058.27|5938.27|6056.46|5936.46|9
1655310310000|2022-06-15 16:25:10|6058.06|5938.06|6059.86|5939.86|6059.86|5939.86|6057.51|5937.51|10
1655310320000|2022-06-15 16:25:20|6059.46|5939.46|6061.95|5941.95|6061.95|5941.95|6059.46|5939.46|10
1655310330000|2022-06-15 16:25:30|6062.12|5942.12|6063.08|5943.08|6063.08|5943.08|6062.12|5942.12|10
1655310340000|2022-06-15 16:25:40|6062.66|5942.66|6062.17|5942.17|6062.72|5942.72|6062.17|5942.17|9
1655310350000|2022-06-15 16:25:50|6062.39|5942.39|6061.69|5941.69|6062.68|5942.68|6061.6|5941.6|10
1655310360000|2022-06-15 16:26:00|6061.73|5941.73|6061.05|5941.05|6062.7|5942.7|6060.98|5940.98|10
1655310370000|2022-06-15 16:26:10|6061.23|5941.23|6061.71|5941.71|6061.71|5941.71|6060.94|5940.94|10
1655310380000|2022-06-15 16:26:20|6061.42|5941.42|6061.58|5941.58|6061.58|5941.58|6060.61|5940.61|10
1655310390000|2022-06-15 16:26:30|6061.83|5941.83|6062.08|5942.08|6062.08|5942.08|6061.83|5941.83|9
1655310400000|2022-06-15 16:26:40|6062.63|5942.63|6063.31|5943.31|6063.37|5943.37|6062.63|5942.63|9
1655310410000|2022-06-15 16:26:50|6062.84|5942.84|6063.02|5943.02|6063.02|5943.02|6062.22|5942.22|10
1655310420000|2022-06-15 16:27:00|6063.07|5943.07|6061.18|5941.18|6063.07|5943.07|6060.96|5940.96|10
1655310430000|2022-06-15 16:27:10|6060.98|5940.98|6059.99|5939.99|6060.98|5940.98|6059.74|5939.74|10
1655310440000|2022-06-15 16:27:20|6059.2|5939.2|6051.11|5931.11|6059.2|5939.2|6051.11|5931.11|10
1655310450000|2022-06-15 16:27:30|6052.54|5932.54|6049.53|5929.53|6052.54|5932.54|6048.91|5928.91|10
1655310460000|2022-06-15 16:27:40|6049.74|5929.74|6047.96|5927.96|6049.95|5929.95|6047.96|5927.96|9
1655310470000|2022-06-15 16:27:50|6047.39|5927.39|6046.23|5926.23|6047.98|5927.98|6046.23|5926.23|9
1655310480000|2022-06-15 16:28:00|6045.97|5925.97|6044.38|5924.38|6045.98|5925.98|6044.38|5924.38|10
1655310490000|2022-06-15 16:28:10|6043.86|5923.86|6038.03|5918.03|6043.86|5923.86|6038.03|5918.03|10
1655310500000|2022-06-15 16:28:20|6037.89|5917.89|6034.83|5914.83|6038.94|5918.94|6034.83|5914.83|10
1655310510000|2022-06-15 16:28:30|6036.52|5916.52|6031.86|5911.86|6036.52|5916.52|6031.24|5911.24|10
1655310520000|2022-06-15 16:28:40|6031.4|5911.4|6030.31|5910.31|6031.4|5911.4|6030.12|5910.12|10
1655310530000|2022-06-15 16:28:50|6029.74|5909.74|6030.11|5910.11|6030.25|5910.25|6029.71|5909.71|9
1655310540000|2022-06-15 16:29:00|6030.1|5910.1|6027.93|5907.93|6030.1|5910.1|6027.26|5907.26|10
1655310550000|2022-06-15 16:29:10|6027.6|5907.6|6027.17|5907.17|6028|5908|6027.17|5907.17|10
1655310560000|2022-06-15 16:29:20|6027.13|5907.13|6027.42|5907.42|6028.12|5908.12|6027.03|5907.03|10
1655310570000|2022-06-15 16:29:30|6027.59|5907.59|6029.65|5909.65|6029.65|5909.65|6026.84|5906.84|10
1655310580000|2022-06-15 16:29:40|6029.97|5909.97|6032.03|5912.03|6032.03|5912.03|6029.97|5909.97|10
1655310590000|2022-06-15 16:29:50|6031.88|5911.88|6030.85|5910.85|6032.23|5912.23|6030.85|5910.85|10
1655310600000|2022-06-15 16:30:00|6030.02|5910.02|6029.93|5909.93|6030.07|5910.07|6029.65|5909.65|10
1655310610000|2022-06-15 16:30:10|6029.86|5909.86|6025.76|5905.76|6029.97|5909.97|6025.76|5905.76|10
1655310620000|2022-06-15 16:30:20|6025.09|5905.09|6019.55|5899.55|6025.09|5905.09|6019.55|5899.55|10
1655310630000|2022-06-15 16:30:30|6019.53|5899.53|6013.48|5893.48|6019.53|5899.53|6010.44|5890.44|10
1655310640000|2022-06-15 16:30:40|6010.73|5890.73|6009.35|5889.35|6012.9|5892.9|6008.62|5888.62|10
1655310650000|2022-06-15 16:30:50|6012.75|5892.75|6000.56|5880.56|6013.74|5893.74|6000.56|5880.56|10
1655310660000|2022-06-15 16:31:00|6000.45|5880.45|5999.57|5879.57|6000.45|5880.45|5998.25|5878.25|9
1655310670000|2022-06-15 16:31:10|6000.39|5880.39|6008.96|5888.96|6008.96|5888.96|6000.39|5880.39|10
1655310680000|2022-06-15 16:31:20|6010.6|5890.6|6013.2|5893.2|6014.59|5894.59|6010.6|5890.6|10
1655310690000|2022-06-15 16:31:30|6013.43|5893.43|6009.97|5889.97|6013.49|5893.49|6009.96|5889.96|10
1655310700000|2022-06-15 16:31:40|6009.81|5889.81|6009.91|5889.91|6009.91|5889.91|6009.04|5889.04|10
1655310710000|2022-06-15 16:31:50|6009.02|5889.02|6009.54|5889.54|6009.9|5889.9|6008.76|5888.76|10
1655310720000|2022-06-15 16:32:00|6009.78|5889.78|6010.33|5890.33|6010.68|5890.68|6009.78|5889.78|7
1655310730000|2022-06-15 16:32:10|6010.23|5890.23|6010.2|5890.2|6011.3|5891.3|6010.2|5890.2|10
1655310740000|2022-06-15 16:32:20|6010.8|5890.8|6011.3|5891.3|6011.42|5891.42|6010.24|5890.24|9
1655310750000|2022-06-15 16:32:30|6011.44|5891.44|6013.42|5893.42|6013.42|5893.42|6010.51|5890.51|10
1655310760000|2022-06-15 16:32:40|6012.68|5892.68|6007.66|5887.66|6012.68|5892.68|6007.66|5887.66|10
1655310770000|2022-06-15 16:32:50|6007.37|5887.37|6003.48|5883.48|6007.38|5887.38|6003.48|5883.48|10
1655310780000|2022-06-15 16:33:00|6003.22|5883.22|6003.63|5883.63|6004.03|5884.03|6003.1|5883.1|10
1655310790000|2022-06-15 16:33:10|6003.39|5883.39|5998.71|5878.71|6003.39|5883.39|5998.71|5878.71|10
1655310800000|2022-06-15 16:33:20|5998.92|5878.92|5993.41|5873.41|5998.92|5878.92|5993.41|5873.41|10
1655310810000|2022-06-15 16:33:30|5993.51|5873.51|5988.59|5868.59|5993.51|5873.51|5988.59|5868.59|10
1655310820000|2022-06-15 16:33:40|5988.56|5868.56|5986.3|5866.3|5988.56|5868.56|5985.75|5865.75|10
1655310830000|2022-06-15 16:33:50|5985.14|5865.14|5986.5|5866.5|5987.08|5867.08|5985.07|5865.07|10
1655310840000|2022-06-15 16:34:00|5987.28|5867.28|5989.12|5869.12|5989.12|5869.12|5987.28|5867.28|9
1655310850000|2022-06-15 16:34:10|5989.71|5869.71|5990.83|5870.83|5991|5871|5989.71|5869.71|10
1655310860000|2022-06-15 16:34:20|5991|5871|5992.44|5872.44|5993.32|5873.32|5991|5871|9
1655310870000|2022-06-15 16:34:30|5993.85|5873.85|5993.43|5873.43|5993.91|5873.91|5993.38|5873.38|10
1655310880000|2022-06-15 16:34:40|5992.44|5872.44|5986.64|5866.64|5992.6|5872.6|5986.64|5866.64|10
1655310890000|2022-06-15 16:34:50|5984.6|5864.6|5979.39|5859.39|5984.6|5864.6|5978.58|5858.58|10
1655310900000|2022-06-15 16:35:00|5979.1|5859.1|5973.32|5853.32|5979.1|5859.1|5973.32|5853.32|10
1655310910000|2022-06-15 16:35:10|5973.75|5853.75|5974.83|5854.83|5975.31|5855.31|5972.7|5852.7|10
1655310920000|2022-06-15 16:35:20|5975.45|5855.45|5973.08|5853.08|5975.45|5855.45|5973.08|5853.08|10
1655310930000|2022-06-15 16:35:30|5971.88|5851.88|5968.69|5848.69|5971.88|5851.88|5968.64|5848.64|10
1655310940000|2022-06-15 16:35:40|5968.62|5848.62|5967.48|5847.48|5968.62|5848.62|5967.48|5847.48|9
1655310950000|2022-06-15 16:35:50|5967.25|5847.25|5963.84|5843.84|5967.37|5847.37|5963.84|5843.84|10
1655310960000|2022-06-15 16:36:00|5963.76|5843.76|5958.51|5838.51|5963.76|5843.76|5958.51|5838.51|10
1655310970000|2022-06-15 16:36:10|5958.4|5838.4|5954.79|5834.79|5958.45|5838.45|5954.79|5834.79|10
1655310980000|2022-06-15 16:36:20|5954.57|5834.57|5954.79|5834.79|5955.04|5835.04|5954.01|5834.01|10
1655310990000|2022-06-15 16:36:30|5954.46|5834.46|5953.99|5833.99|5954.6|5834.6|5953.75|5833.75|10
1655311000000|2022-06-15 16:36:40|5954.04|5834.04|5958.1|5838.1|5958.1|5838.1|5953.96|5833.96|10
1655311010000|2022-06-15 16:36:50|5957.7|5837.7|5960.94|5840.94|5960.94|5840.94|5957.3|5837.3|10
1655311020000|2022-06-15 16:37:00|5961.35|5841.35|5967.16|5847.16|5967.16|5847.16|5961.35|5841.35|10
1655311030000|2022-06-15 16:37:10|5965.86|5845.86|5969.64|5849.64|5970.3|5850.3|5965.38|5845.38|10
1655311040000|2022-06-15 16:37:20|5971.38|5851.38|5971.48|5851.48|5972.53|5852.53|5970.62|5850.62|10
1655311050000|2022-06-15 16:37:30|5970.36|5850.36|5971.51|5851.51|5972.67|5852.67|5970.36|5850.36|10
1655311060000|2022-06-15 16:37:40|5971.96|5851.96|5968.65|5848.65|5971.96|5851.96|5968.65|5848.65|10
1655311070000|2022-06-15 16:37:50|5969.83|5849.83|5966.65|5846.65|5969.83|5849.83|5966.12|5846.12|10
1655311080000|2022-06-15 16:38:00|5965.96|5845.96|5966.88|5846.88|5967.24|5847.24|5965.43|5845.43|10
1655311090000|2022-06-15 16:38:10|5966.03|5846.03|5963.3|5843.3|5966.14|5846.14|5963.13|5843.13|10
1655311100000|2022-06-15 16:38:20|5963.36|5843.36|5960.43|5840.43|5964.37|5844.37|5960.37|5840.37|10
1655311110000|2022-06-15 16:38:30|5960.39|5840.39|5960|5840|5960.57|5840.57|5959.93|5839.93|10
1655311120000|2022-06-15 16:38:40|5959.37|5839.37|5958.81|5838.81|5959.74|5839.74|5958.77|5838.77|10
1655311130000|2022-06-15 16:38:50|5958.93|5838.93|5957.68|5837.68|5959.84|5839.84|5957.68|5837.68|10
1655311140000|2022-06-15 16:39:00|5957.01|5837.01|5954.95|5834.95|5957.48|5837.48|5954.95|5834.95|10
1655311150000|2022-06-15 16:39:10|5955.33|5835.33|5952.51|5832.51|5955.52|5835.52|5952.51|5832.51|9
1655311160000|2022-06-15 16:39:20|5951.83|5831.83|5941.79|5821.79|5951.87|5831.87|5941.79|5821.79|10
1655311170000|2022-06-15 16:39:30|5941.21|5821.21|5937.27|5817.27|5941.21|5821.21|5937.26|5817.26|10
1655311180000|2022-06-15 16:39:40|5934.57|5814.57|5930.22|5810.22|5934.69|5814.69|5928.6|5808.6|10
1655311190000|2022-06-15 16:39:50|5930.62|5810.62|5926.56|5806.56|5930.62|5810.62|5926.24|5806.24|10
1655311200000|2022-06-15 16:40:00|5926.63|5806.63|5926.52|5806.52|5926.63|5806.63|5923.89|5803.89|10
1655311210000|2022-06-15 16:40:10|5925.86|5805.86|5922.93|5802.93|5925.86|5805.86|5922.93|5802.93|10
1655311220000|2022-06-15 16:40:20|5923.87|5803.87|5921.37|5801.37|5923.87|5803.87|5921.37|5801.37|10
1655311230000|2022-06-15 16:40:30|5921.35|5801.35|5920.27|5800.27|5921.35|5801.35|5918.55|5798.55|10
1655311240000|2022-06-15 16:40:40|5920.41|5800.41|5922.33|5802.33|5922.33|5802.33|5919.85|5799.85|10
1655311250000|2022-06-15 16:40:50|5922.46|5802.46|5925.73|5805.73|5925.73|5805.73|5922.46|5802.46|10
1655311260000|2022-06-15 16:41:00|5925.97|5805.97|5926.66|5806.66|5927.25|5807.25|5925.97|5805.97|10
1655311270000|2022-06-15 16:41:10|5926.53|5806.53|5930.34|5810.34|5930.34|5810.34|5926.53|5806.53|10
1655311280000|2022-06-15 16:41:20|5931.05|5811.05|5934.78|5814.78|5935.44|5815.44|5931.05|5811.05|10
1655311290000|2022-06-15 16:41:30|5935.3|5815.3|5937.42|5817.42|5938.55|5818.55|5935.3|5815.3|10
1655311300000|2022-06-15 16:41:40|5937.82|5817.82|5937.15|5817.15|5937.82|5817.82|5936.54|5816.54|10
1655311310000|2022-06-15 16:41:50|5937.17|5817.17|5936.57|5816.57|5937.81|5817.81|5936.35|5816.35|9
1655311320000|2022-06-15 16:42:00|5936.74|5816.74|5935.28|5815.28|5936.75|5816.75|5935.06|5815.06|10
1655311330000|2022-06-15 16:42:10|5935.48|5815.48|5934|5814|5935.48|5815.48|5933.53|5813.53|10
1655311340000|2022-06-15 16:42:20|5933.97|5813.97|5934.31|5814.31|5934.31|5814.31|5933.45|5813.45|10
1655311350000|2022-06-15 16:42:30|5934.67|5814.67|5935.63|5815.63|5935.84|5815.84|5934.5|5814.5|10
1655311360000|2022-06-15 16:42:40|5935.73|5815.73|5933.35|5813.35|5935.73|5815.73|5933.35|5813.35|9
1655311370000|2022-06-15 16:42:50|5933|5813|5931.23|5811.23|5933|5813|5930.99|5810.99|9
1655311380000|2022-06-15 16:43:00|5931.24|5811.24|5932.24|5812.24|5932.24|5812.24|5931.03|5811.03|10
1655311390000|2022-06-15 16:43:10|5932.09|5812.09|5932.82|5812.82|5933.07|5813.07|5932.09|5812.09|10
1655311400000|2022-06-15 16:43:20|5932.6|5812.6|5931.83|5811.83|5932.75|5812.75|5931.83|5811.83|10
1655311410000|2022-06-15 16:43:30|5931.55|5811.55|5929.07|5809.07|5931.55|5811.55|5929.07|5809.07|10
1655311420000|2022-06-15 16:43:40|5927.92|5807.92|5926.62|5806.62|5928.9|5808.9|5926.62|5806.62|10
1655311430000|2022-06-15 16:43:50|5926.42|5806.42|5926.78|5806.78|5926.78|5806.78|5926.06|5806.06|10
1655311440000|2022-06-15 16:44:00|5926.36|5806.36|5924.79|5804.79|5926.36|5806.36|5924.79|5804.79|10
1655311450000|2022-06-15 16:44:10|5925.36|5805.36|5925.2|5805.2|5925.36|5805.36|5924.83|5804.83|10
1655311460000|2022-06-15 16:44:20|5925.26|5805.26|5924.74|5804.74|5925.46|5805.46|5924.74|5804.74|10
1655311470000|2022-06-15 16:44:30|5924.9|5804.9|5922.42|5802.42|5925.24|5805.24|5922.42|5802.42|10
1655311480000|2022-06-15 16:44:40|5922.49|5802.49|5921.31|5801.31|5922.49|5802.49|5921.31|5801.31|10
1655311490000|2022-06-15 16:44:50|5921.16|5801.16|5921.48|5801.48|5921.48|5801.48|5920.28|5800.28|10
1655311500000|2022-06-15 16:45:00|5921.23|5801.23|5922.18|5802.18|5922.66|5802.66|5921.23|5801.23|10
1655311510000|2022-06-15 16:45:10|5922.57|5802.57|5921.42|5801.42|5922.57|5802.57|5921.25|5801.25|10
1655311520000|2022-06-15 16:45:20|5921.64|5801.64|5918.57|5798.57|5921.64|5801.64|5918.57|5798.57|10
1655311530000|2022-06-15 16:45:30|5918.1|5798.1|5919.21|5799.21|5919.21|5799.21|5916.93|5796.93|10
1655311540000|2022-06-15 16:45:40|5920.08|5800.08|5927.16|5807.16|5927.16|5807.16|5920.08|5800.08|10
1655311550000|2022-06-15 16:45:50|5927.23|5807.23|5928.07|5808.07|5928.65|5808.65|5927.23|5807.23|10
1655311560000|2022-06-15 16:46:00|5928.32|5808.32|5928.13|5808.13|5928.69|5808.69|5927.61|5807.61|10
1655311570000|2022-06-15 16:46:10|5929.51|5809.51|5932.05|5812.05|5932.05|5812.05|5929.49|5809.49|10
1655311580000|2022-06-15 16:46:20|5932.3|5812.3|5933.94|5813.94|5933.94|5813.94|5932.3|5812.3|10
1655311590000|2022-06-15 16:46:30|5934.25|5814.25|5934.27|5814.27|5935.02|5815.02|5934.25|5814.25|10
1655311600000|2022-06-15 16:46:40|5934.06|5814.06|5932.73|5812.73|5934.31|5814.31|5932.73|5812.73|9
1655311610000|2022-06-15 16:46:50|5933.5|5813.5|5932.3|5812.3|5933.65|5813.65|5932.3|5812.3|10
1655311620000|2022-06-15 16:47:00|5931.72|5811.72|5930.43|5810.43|5932|5812|5930.43|5810.43|9
1655311630000|2022-06-15 16:47:10|5929.95|5809.95|5929.81|5809.81|5930.5|5810.5|5929.81|5809.81|10
1655311640000|2022-06-15 16:47:20|5929.86|5809.86|5927.35|5807.35|5929.86|5809.86|5927.34|5807.34|10
1655311650000|2022-06-15 16:47:30|5927.36|5807.36|5925.29|5805.29|5927.43|5807.43|5925.18|5805.18|10
1655311660000|2022-06-15 16:47:40|5924.84|5804.84|5922.8|5802.8|5924.84|5804.84|5922.46|5802.46|10
1655311670000|2022-06-15 16:47:50|5922.61|5802.61|5923.19|5803.19|5923.19|5803.19|5922.45|5802.45|10
1655311680000|2022-06-15 16:48:00|5922.64|5802.64|5924.35|5804.35|5924.35|5804.35|5922.64|5802.64|10
1655311690000|2022-06-15 16:48:10|5925.08|5805.08|5923.93|5803.93|5925.08|5805.08|5923.93|5803.93|10
1655311700000|2022-06-15 16:48:20|5923.92|5803.92|5926.17|5806.17|5926.69|5806.69|5923.92|5803.92|10
1655311710000|2022-06-15 16:48:30|5928.07|5808.07|5928.18|5808.18|5929.02|5809.02|5927.3|5807.3|10
1655311720000|2022-06-15 16:48:40|5928.56|5808.56|5925.95|5805.95|5929.89|5809.89|5925.95|5805.95|10
1655311730000|2022-06-15 16:48:50|5924.93|5804.93|5922.45|5802.45|5924.93|5804.93|5922.45|5802.45|10
1655311740000|2022-06-15 16:49:00|5922.39|5802.39|5922.63|5802.63|5922.98|5802.98|5921.36|5801.36|10
1655311750000|2022-06-15 16:49:10|5922.7|5802.7|5922.29|5802.29|5922.88|5802.88|5922.2|5802.2|10
1655311760000|2022-06-15 16:49:20|5922.12|5802.12|5920.26|5800.26|5922.16|5802.16|5920.23|5800.23|10
1655311770000|2022-06-15 16:49:30|5919.56|5799.56|5917.33|5797.33|5919.81|5799.81|5917.33|5797.33|10
1655311780000|2022-06-15 16:49:40|5916.85|5796.85|5919.71|5799.71|5919.71|5799.71|5916.85|5796.85|9
1655311790000|2022-06-15 16:49:50|5919.61|5799.61|5921.71|5801.71|5921.71|5801.71|5919.42|5799.42|10
1655311800000|2022-06-15 16:50:00|5921.89|5801.89|5929.13|5809.13|5929.13|5809.13|5921.89|5801.89|9
1655311810000|2022-06-15 16:50:10|5930.81|5810.81|5931.08|5811.08|5931.99|5811.99|5930.47|5810.47|10
1655311820000|2022-06-15 16:50:20|5930.39|5810.39|5929.59|5809.59|5930.99|5810.99|5929.59|5809.59|10
1655311830000|2022-06-15 16:50:30|5929.48|5809.48|5927.05|5807.05|5929.48|5809.48|5926.8|5806.8|10
1655311840000|2022-06-15 16:50:40|5926.02|5806.02|5927.47|5807.47|5927.48|5807.48|5926.02|5806.02|10
1655311850000|2022-06-15 16:50:50|5927.12|5807.12|5926.6|5806.6|5928.22|5808.22|5926.48|5806.48|10
1655311860000|2022-06-15 16:51:00|5926.62|5806.62|5928.08|5808.08|5928.08|5808.08|5926.62|5806.62|9
1655311870000|2022-06-15 16:51:10|5928.86|5808.86|5932.55|5812.55|5932.55|5812.55|5928.86|5808.86|10
1655311880000|2022-06-15 16:51:20|5932.24|5812.24|5932.48|5812.48|5933.86|5813.86|5932.24|5812.24|10
1655311890000|2022-06-15 16:51:30|5932.51|5812.51|5932.96|5812.96|5933.53|5813.53|5932.1|5812.1|10
1655311900000|2022-06-15 16:51:40|5932.77|5812.77|5933.68|5813.68|5933.78|5813.78|5932.29|5812.29|10
1655311910000|2022-06-15 16:51:50|5934.17|5814.17|5935.29|5815.29|5935.29|5815.29|5933.59|5813.59|10
1655311920000|2022-06-15 16:52:00|5936.26|5816.26|5936.28|5816.28|5937.3|5817.3|5936.26|5816.26|10
1655311930000|2022-06-15 16:52:10|5935.83|5815.83|5935.83|5815.83|5936.82|5816.82|5935.67|5815.67|10
1655311940000|2022-06-15 16:52:20|5935.53|5815.53|5934|5814|5936.24|5816.24|5933.71|5813.71|10
1655311950000|2022-06-15 16:52:30|5933.81|5813.81|5931.84|5811.84|5933.81|5813.81|5931.84|5811.84|10
1655311960000|2022-06-15 16:52:40|5931.62|5811.62|5931.72|5811.72|5932.18|5812.18|5930.64|5810.64|10
1655311970000|2022-06-15 16:52:50|5931.08|5811.08|5930.17|5810.17|5931.42|5811.42|5930.1|5810.1|9
1655311980000|2022-06-15 16:53:00|5931.06|5811.06|5932.2|5812.2|5932.2|5812.2|5930.02|5810.02|10
1655311990000|2022-06-15 16:53:10|5933.14|5813.14|5934.89|5814.89|5934.89|5814.89|5933.02|5813.02|10
1655312000000|2022-06-15 16:53:20|5935.57|5815.57|5934.74|5814.74|5936.09|5816.09|5934.66|5814.66|10
1655312010000|2022-06-15 16:53:30|5935.35|5815.35|5936.93|5816.93|5937.31|5817.31|5935.35|5815.35|10
1655312020000|2022-06-15 16:53:40|5937.06|5817.06|5936.16|5816.16|5937.06|5817.06|5936.05|5816.05|10
1655312030000|2022-06-15 16:53:50|5936.11|5816.11|5935.66|5815.66|5936.82|5816.82|5935.64|5815.64|10
1655312040000|2022-06-15 16:54:00|5935.49|5815.49|5935.4|5815.4|5935.56|5815.56|5935.24|5815.24|10
1655312050000|2022-06-15 16:54:10|5935.68|5815.68|5936.19|5816.19|5936.19|5816.19|5934.65|5814.65|10
1655312060000|2022-06-15 16:54:20|5935.95|5815.95|5938.49|5818.49|5938.49|5818.49|5935.95|5815.95|10
1655312070000|2022-06-15 16:54:30|5939.44|5819.44|5939.91|5819.91|5940.68|5820.68|5939.44|5819.44|10
1655312080000|2022-06-15 16:54:40|5939.8|5819.8|5938.61|5818.61|5939.8|5819.8|5938.47|5818.47|10
1655312090000|2022-06-15 16:54:50|5938.33|5818.33|5936.87|5816.87|5938.33|5818.33|5936.87|5816.87|10
1655312100000|2022-06-15 16:55:00|5936.53|5816.53|5935.53|5815.53|5936.58|5816.58|5935.17|5815.17|10
1655312110000|2022-06-15 16:55:10|5935.19|5815.19|5935.2|5815.2|5935.69|5815.69|5935.04|5815.04|10
1655312120000|2022-06-15 16:55:20|5935.15|5815.15|5935.16|5815.16|5935.41|5815.41|5934.89|5814.89|10
1655312130000|2022-06-15 16:55:30|5934.91|5814.91|5932.37|5812.37|5934.91|5814.91|5932.37|5812.37|10
1655312140000|2022-06-15 16:55:40|5931.97|5811.97|5930.69|5810.69|5932.22|5812.22|5930.69|5810.69|9
1655312150000|2022-06-15 16:55:50|5930.85|5810.85|5930.9|5810.9|5930.9|5810.9|5929.92|5809.92|10
1655312160000|2022-06-15 16:56:00|5930.5|5810.5|5930.9|5810.9|5931.36|5811.36|5930.5|5810.5|10
1655312170000|2022-06-15 16:56:10|5930.83|5810.83|5929.67|5809.67|5931.11|5811.11|5929.67|5809.67|10
1655312180000|2022-06-15 16:56:20|5929.27|5809.27|5929.41|5809.41|5929.98|5809.98|5928.63|5808.63|10
1655312190000|2022-06-15 16:56:30|5929.66|5809.66|5930.76|5810.76|5930.76|5810.76|5929.5|5809.5|9
1655312200000|2022-06-15 16:56:40|5930.31|5810.31|5928.83|5808.83|5930.31|5810.31|5928.54|5808.54|10
1655312210000|2022-06-15 16:56:50|5928.53|5808.53|5926.82|5806.82|5928.53|5808.53|5926.78|5806.78|10
1655312220000|2022-06-15 16:57:00|5926.56|5806.56|5926.86|5806.86|5927.06|5807.06|5926.56|5806.56|10
1655312230000|2022-06-15 16:57:10|5926.81|5806.81|5925.48|5805.48|5926.97|5806.97|5925.48|5805.48|10
1655312240000|2022-06-15 16:57:20|5925.29|5805.29|5923.55|5803.55|5925.48|5805.48|5923.47|5803.47|10
1655312250000|2022-06-15 16:57:30|5923.36|5803.36|5921.25|5801.25|5923.36|5803.36|5921.25|5801.25|10
1655312260000|2022-06-15 16:57:40|5920.55|5800.55|5916.16|5796.16|5921.17|5801.17|5916.16|5796.16|10
1655312270000|2022-06-15 16:57:50|5915.27|5795.27|5909.77|5789.77|5915.27|5795.27|5909.77|5789.77|10
1655312280000|2022-06-15 16:58:00|5908.68|5788.68|5902.68|5782.68|5908.68|5788.68|5902.68|5782.68|10
1655312290000|2022-06-15 16:58:10|5902.64|5782.64|5896.88|5776.88|5902.64|5782.64|5896.88|5776.88|10
1655312300000|2022-06-15 16:58:20|5896.56|5776.56|5898.65|5778.65|5898.65|5778.65|5896.56|5776.56|10
1655312310000|2022-06-15 16:58:30|5898.88|5778.88|5907.75|5787.75|5907.75|5787.75|5898.88|5778.88|10
1655312320000|2022-06-15 16:58:40|5907.81|5787.81|5914.68|5794.68|5914.68|5794.68|5907.81|5787.81|10
1655312330000|2022-06-15 16:58:50|5915.1|5795.1|5918.83|5798.83|5918.83|5798.83|5915.1|5795.1|10
1655312340000|2022-06-15 16:59:00|5919|5799|5921.87|5801.87|5922.01|5802.01|5919|5799|9
1655312350000|2022-06-15 16:59:10|5922.14|5802.14|5922.28|5802.28|5922.71|5802.71|5921.78|5801.78|10
1655312360000|2022-06-15 16:59:20|5921.83|5801.83|5921.58|5801.58|5922.27|5802.27|5921.57|5801.57|10
1655312370000|2022-06-15 16:59:30|5921.81|5801.81|5919.55|5799.55|5921.81|5801.81|5919.55|5799.55|10
1655312380000|2022-06-15 16:59:40|5919.26|5799.26|5922.15|5802.15|5922.15|5802.15|5919.24|5799.24|10
1655312390000|2022-06-15 16:59:50|5922.63|5802.63|5923.71|5803.71|5924.26|5804.26|5922.59|5802.59|10
1655312400000|2022-06-15 17:00:00|5923.73|5803.73|5919.88|5799.88|5923.82|5803.82|5919.88|5799.88|10
1655312410000|2022-06-15 17:00:10|5918.92|5798.92|5918.43|5798.43|5918.92|5798.92|5918.22|5798.22|10
1655312420000|2022-06-15 17:00:20|5918.41|5798.41|5918.95|5798.95|5918.95|5798.95|5916.86|5796.86|10
1655312430000|2022-06-15 17:00:30|5919.13|5799.13|5923.61|5803.61|5923.61|5803.61|5918.89|5798.89|10
1655312440000|2022-06-15 17:00:40|5924.17|5804.17|5928.89|5808.89|5928.89|5808.89|5924.17|5804.17|10
1655312450000|2022-06-15 17:00:50|5929.25|5809.25|5932.17|5812.17|5932.17|5812.17|5929.24|5809.24|10
1655312460000|2022-06-15 17:01:00|5932.87|5812.87|5934.39|5814.39|5934.59|5814.59|5932.33|5812.33|10
1655312470000|2022-06-15 17:01:10|5934.33|5814.33|5932.94|5812.94|5934.34|5814.34|5932.94|5812.94|10
1655312480000|2022-06-15 17:01:20|5933.27|5813.27|5932.75|5812.75|5933.49|5813.49|5932.67|5812.67|10
1655312490000|2022-06-15 17:01:30|5932.5|5812.5|5930.98|5810.98|5932.7|5812.7|5930.98|5810.98|10
1655312500000|2022-06-15 17:01:40|5931.4|5811.4|5930.78|5810.78|5931.4|5811.4|5930.47|5810.47|10
1655312510000|2022-06-15 17:01:50|5930.02|5810.02|5928.08|5808.08|5930.02|5810.02|5928.08|5808.08|10
1655312520000|2022-06-15 17:02:00|5927.71|5807.71|5925.73|5805.73|5927.72|5807.72|5925.73|5805.73|10
1655312530000|2022-06-15 17:02:10|5925.13|5805.13|5919.96|5799.96|5925.53|5805.53|5919.96|5799.96|10
1655312540000|2022-06-15 17:02:20|5919.68|5799.68|5915.71|5795.71|5919.68|5799.68|5915.71|5795.71|10
1655312550000|2022-06-15 17:02:30|5915.79|5795.79|5913.4|5793.4|5915.79|5795.79|5912.19|5792.19|10
1655312560000|2022-06-15 17:02:40|5913.32|5793.32|5913.12|5793.12|5913.72|5793.72|5912.16|5792.16|10
1655312570000|2022-06-15 17:02:50|5913.05|5793.05|5913.51|5793.51|5913.66|5793.66|5912.97|5792.97|10
1655312580000|2022-06-15 17:03:00|5913.84|5793.84|5915.06|5795.06|5915.06|5795.06|5913.72|5793.72|10
1655312590000|2022-06-15 17:03:10|5915.26|5795.26|5917.37|5797.37|5917.39|5797.39|5915.26|5795.26|10
1655312600000|2022-06-15 17:03:20|5917.46|5797.46|5915.65|5795.65|5917.46|5797.46|5915.65|5795.65|10
1655312610000|2022-06-15 17:03:30|5915.42|5795.42|5913.56|5793.56|5916.12|5796.12|5913.36|5793.36|10
1655312620000|2022-06-15 17:03:40|5913.72|5793.72|5913.8|5793.8|5914.24|5794.24|5913.72|5793.72|10
1655312630000|2022-06-15 17:03:50|5913.52|5793.52|5914.02|5794.02|5914.48|5794.48|5913.28|5793.28|10
1655312640000|2022-06-15 17:04:00|5913.7|5793.7|5914.53|5794.53|5914.53|5794.53|5913.7|5793.7|10
1655312650000|2022-06-15 17:04:10|5914.95|5794.95|5913.97|5793.97|5915.71|5795.71|5913.97|5793.97|10
1655312660000|2022-06-15 17:04:20|5913.9|5793.9|5914.45|5794.45|5914.45|5794.45|5913.5|5793.5|10
1655312670000|2022-06-15 17:04:30|5914.72|5794.72|5916.81|5796.81|5916.88|5796.88|5914.72|5794.72|10
1655312680000|2022-06-15 17:04:40|5916.74|5796.74|5917.03|5797.03|5917.03|5797.03|5916.6|5796.6|9
1655312690000|2022-06-15 17:04:50|5916.85|5796.85|5917.12|5797.12|5917.12|5797.12|5916.47|5796.47|10
1655312700000|2022-06-15 17:05:00|5917.16|5797.16|5915.48|5795.48|5917.16|5797.16|5915.48|5795.48|10
1655312710000|2022-06-15 17:05:10|5916.06|5796.06|5914.76|5794.76|5916.06|5796.06|5914.5|5794.5|10
1655312720000|2022-06-15 17:05:20|5915.05|5795.05|5915.48|5795.48|5915.73|5795.73|5914.32|5794.32|10
1655312730000|2022-06-15 17:05:30|5915.49|5795.49|5915.65|5795.65|5915.75|5795.75|5914.65|5794.65|10
1655312740000|2022-06-15 17:05:40|5915.75|5795.75|5913.99|5793.99|5915.75|5795.75|5913.99|5793.99|10
1655312750000|2022-06-15 17:05:50|5913.89|5793.89|5913.99|5793.99|5913.99|5793.99|5913.06|5793.06|10
1655312760000|2022-06-15 17:06:00|5914.24|5794.24|5912.38|5792.38|5914.24|5794.24|5912.31|5792.31|10
1655312770000|2022-06-15 17:06:10|5911.74|5791.74|5907.27|5787.27|5912.09|5792.09|5907.27|5787.27|10
1655312780000|2022-06-15 17:06:20|5906.89|5786.89|5902.34|5782.34|5906.89|5786.89|5902.34|5782.34|10
1655312790000|2022-06-15 17:06:30|5900.32|5780.32|5891.93|5771.93|5900.32|5780.32|5891.93|5771.93|10
1655312800000|2022-06-15 17:06:40|5891.13|5771.13|5890.32|5770.32|5891.13|5771.13|5889.84|5769.84|10
1655312810000|2022-06-15 17:06:50|5890.02|5770.02|5890.13|5770.13|5891.15|5771.15|5889.4|5769.4|10
1655312820000|2022-06-15 17:07:00|5889.81|5769.81|5885.53|5765.53|5889.81|5769.81|5885.53|5765.53|10
1655312830000|2022-06-15 17:07:10|5885.68|5765.68|5885.49|5765.49|5885.68|5765.68|5883.95|5763.95|10
1655312840000|2022-06-15 17:07:20|5885.13|5765.13|5890.99|5770.99|5890.99|5770.99|5885.13|5765.13|10
1655312850000|2022-06-15 17:07:30|5892.21|5772.21|5894.24|5774.24|5894.68|5774.68|5892.21|5772.21|10
1655312860000|2022-06-15 17:07:40|5894.04|5774.04|5896.2|5776.2|5896.92|5776.92|5894.04|5774.04|10
1655312870000|2022-06-15 17:07:50|5896.48|5776.48|5897.25|5777.25|5897.61|5777.61|5896.05|5776.05|10
1655312880000|2022-06-15 17:08:00|5896.93|5776.93|5892.97|5772.97|5896.93|5776.93|5892.97|5772.97|10
1655312890000|2022-06-15 17:08:10|5892.46|5772.46|5891.05|5771.05|5892.85|5772.85|5891.05|5771.05|10
1655312900000|2022-06-15 17:08:20|5890.62|5770.62|5888.71|5768.71|5891.56|5771.56|5888.71|5768.71|10
1655312910000|2022-06-15 17:08:30|5888.67|5768.67|5889.5|5769.5|5889.5|5769.5|5888.36|5768.36|10
1655312920000|2022-06-15 17:08:40|5890.06|5770.06|5888.79|5768.79|5890.17|5770.17|5888.79|5768.79|10
1655312930000|2022-06-15 17:08:50|5889.47|5769.47|5889.45|5769.45|5889.6|5769.6|5888.9|5768.9|10
1655312940000|2022-06-15 17:09:00|5889.03|5769.03|5889.19|5769.19|5889.68|5769.68|5888.64|5768.64|10
1655312950000|2022-06-15 17:09:10|5889.37|5769.37|5890.53|5770.53|5890.92|5770.92|5888.51|5768.51|10
1655312960000|2022-06-15 17:09:20|5890.08|5770.08|5889.48|5769.48|5891.19|5771.19|5889.48|5769.48|10
1655312970000|2022-06-15 17:09:30|5889.3|5769.3|5886.63|5766.63|5889.3|5769.3|5886.63|5766.63|10
1655312980000|2022-06-15 17:09:40|5887.51|5767.51|5881.68|5761.68|5887.51|5767.51|5881.68|5761.68|9
1655312990000|2022-06-15 17:09:50|5881.52|5761.52|5879.71|5759.71|5881.72|5761.72|5879.71|5759.71|10
1655313000000|2022-06-15 17:10:00|5878.96|5758.96|5875.29|5755.29|5878.96|5758.96|5875.23|5755.23|10
1655313010000|2022-06-15 17:10:10|5874.75|5754.75|5874.48|5754.48|5875.4|5755.4|5872.42|5752.42|10
1655313020000|2022-06-15 17:10:20|5874.11|5754.11|5877.75|5757.75|5877.75|5757.75|5873.93|5753.93|10
1655313030000|2022-06-15 17:10:30|5877.61|5757.61|5875.55|5755.55|5877.61|5757.61|5875.3|5755.3|10
1655313040000|2022-06-15 17:10:40|5875.94|5755.94|5877.38|5757.38|5877.75|5757.75|5875.94|5755.94|10
1655313050000|2022-06-15 17:10:50|5877.3|5757.3|5881.2|5761.2|5881.22|5761.22|5877.3|5757.3|8
1655313060000|2022-06-15 17:11:00|5880.88|5760.88|5883.37|5763.37|5883.37|5763.37|5880.88|5760.88|10
1655313070000|2022-06-15 17:11:10|5883.8|5763.8|5883.71|5763.71|5884.23|5764.23|5882.25|5762.25|10
1655313080000|2022-06-15 17:11:20|5883.93|5763.93|5888.24|5768.24|5888.24|5768.24|5883.73|5763.73|10
1655313090000|2022-06-15 17:11:30|5888.19|5768.19|5887.98|5767.98|5888.36|5768.36|5887.44|5767.44|10
1655313100000|2022-06-15 17:11:40|5888.09|5768.09|5887.91|5767.91|5888.09|5768.09|5887.27|5767.27|10
1655313110000|2022-06-15 17:11:50|5887.94|5767.94|5887.68|5767.68|5887.98|5767.98|5887.21|5767.21|10
1655313120000|2022-06-15 17:12:00|5887.66|5767.66|5889.3|5769.3|5889.3|5769.3|5887.51|5767.51|10
1655313130000|2022-06-15 17:12:10|5889.48|5769.48|5889.36|5769.36|5889.52|5769.52|5889.02|5769.02|10
1655313140000|2022-06-15 17:12:20|5889.48|5769.48|5888.97|5768.97|5890.02|5770.02|5888.97|5768.97|10
1655313150000|2022-06-15 17:12:30|5889.77|5769.77|5888.42|5768.42|5889.77|5769.77|5887.74|5767.74|10
1655313160000|2022-06-15 17:12:40|5888.31|5768.31|5887.06|5767.06|5888.31|5768.31|5887.06|5767.06|10
1655313170000|2022-06-15 17:12:50|5887.08|5767.08|5886.54|5766.54|5887.08|5767.08|5885.49|5765.49|10
1655313180000|2022-06-15 17:13:00|5886.39|5766.39|5885.52|5765.52|5886.49|5766.49|5885.19|5765.19|9
1655313190000|2022-06-15 17:13:10|5885.36|5765.36|5885.51|5765.51|5885.54|5765.54|5883.98|5763.98|10
1655313200000|2022-06-15 17:13:20|5885.98|5765.98|5888.73|5768.73|5888.73|5768.73|5885.98|5765.98|10
1655313210000|2022-06-15 17:13:30|5888.74|5768.74|5891.32|5771.32|5891.32|5771.32|5888.74|5768.74|10
1655313220000|2022-06-15 17:13:40|5891.38|5771.38|5894.59|5774.59|5894.59|5774.59|5891|5771|10
1655313230000|2022-06-15 17:13:50|5894.43|5774.43|5894.43|5774.43|5895.47|5775.47|5893.7|5773.7|10
1655313240000|2022-06-15 17:14:00|5894.11|5774.11|5898.64|5778.64|5898.64|5778.64|5894.11|5774.11|10
1655313250000|2022-06-15 17:14:10|5898.81|5778.81|5904.5|5784.5|5904.5|5784.5|5898.81|5778.81|9
1655313260000|2022-06-15 17:14:20|5904.46|5784.46|5905.32|5785.32|5906.15|5786.15|5904.46|5784.46|10
1655313270000|2022-06-15 17:14:30|5905.89|5785.89|5904.58|5784.58|5906.16|5786.16|5904.58|5784.58|10
1655313280000|2022-06-15 17:14:40|5904.64|5784.64|5904.33|5784.33|5904.82|5784.82|5903.83|5783.83|10
1655313290000|2022-06-15 17:14:50|5904.48|5784.48|5904.5|5784.5|5904.5|5784.5|5903.88|5783.88|8
1655313300000|2022-06-15 17:15:00|5905.1|5785.1|5908.41|5788.41|5908.41|5788.41|5905.1|5785.1|10
1655313310000|2022-06-15 17:15:10|5909.83|5789.83|5918.02|5798.02|5918.02|5798.02|5909.83|5789.83|10
1655313320000|2022-06-15 17:15:20|5918.84|5798.84|5923.54|5803.54|5923.54|5803.54|5918.61|5798.61|10
1655313330000|2022-06-15 17:15:30|5926.46|5806.46|5929.89|5809.89|5929.89|5809.89|5926.19|5806.19|10
1655313340000|2022-06-15 17:15:40|5930.79|5810.79|5932.87|5812.87|5933.03|5813.03|5930.61|5810.61|10
1655313350000|2022-06-15 17:15:50|5932.72|5812.72|5941.62|5821.62|5941.62|5821.62|5931.79|5811.79|10
1655313360000|2022-06-15 17:16:00|5941.89|5821.89|5948.45|5828.45|5948.45|5828.45|5941.89|5821.89|10
1655313370000|2022-06-15 17:16:10|5948.64|5828.64|5949.55|5829.55|5950.01|5830.01|5948.64|5828.64|10
1655313380000|2022-06-15 17:16:20|5949.7|5829.7|5946.8|5826.8|5949.84|5829.84|5946.8|5826.8|10
1655313390000|2022-06-15 17:16:30|5945.94|5825.94|5946.34|5826.34|5948.14|5828.14|5945.94|5825.94|10
1655313400000|2022-06-15 17:16:40|5946.28|5826.28|5948.44|5828.44|5948.44|5828.44|5946.28|5826.28|10
1655313410000|2022-06-15 17:16:50|5949.35|5829.35|5948.05|5828.05|5949.35|5829.35|5947.63|5827.63|10
1655313420000|2022-06-15 17:17:00|5948.24|5828.24|5945.61|5825.61|5948.24|5828.24|5945.11|5825.11|10
1655313430000|2022-06-15 17:17:10|5945.71|5825.71|5944.7|5824.7|5945.71|5825.71|5944.38|5824.38|10
1655313440000|2022-06-15 17:17:20|5944.16|5824.16|5943.86|5823.86|5944.87|5824.87|5943.31|5823.31|10
1655313450000|2022-06-15 17:17:30|5944.31|5824.31|5945.32|5825.32|5945.5|5825.5|5944|5824|10
1655313460000|2022-06-15 17:17:40|5946.07|5826.07|5946.37|5826.37|5947.42|5827.42|5946.07|5826.07|10
1655313470000|2022-06-15 17:17:50|5946.4|5826.4|5946.43|5826.43|5946.94|5826.94|5946.3|5826.3|9
1655313480000|2022-06-15 17:18:00|5947.19|5827.19|5947.78|5827.78|5947.78|5827.78|5947.19|5827.19|10
1655313490000|2022-06-15 17:18:10|5947.67|5827.67|5952.86|5832.86|5952.86|5832.86|5947.67|5827.67|10
1655313500000|2022-06-15 17:18:20|5953.15|5833.15|5954.61|5834.61|5955.1|5835.1|5953.09|5833.09|10
1655313510000|2022-06-15 17:18:30|5954.09|5834.09|5954.85|5834.85|5954.85|5834.85|5954.09|5834.09|8
1655313520000|2022-06-15 17:18:40|5954.89|5834.89|5956.3|5836.3|5956.41|5836.41|5954.89|5834.89|9
1655313530000|2022-06-15 17:18:50|5956.18|5836.18|5956.43|5836.43|5956.43|5836.43|5956|5836|10
1655313540000|2022-06-15 17:19:00|5956.87|5836.87|5955.24|5835.24|5957.34|5837.34|5955.24|5835.24|10
1655313550000|2022-06-15 17:19:10|5954.21|5834.21|5951.72|5831.72|5954.81|5834.81|5951.67|5831.67|10
1655313560000|2022-06-15 17:19:20|5951.99|5831.99|5954.41|5834.41|5954.45|5834.45|5951.58|5831.58|10
1655313570000|2022-06-15 17:19:30|5954.84|5834.84|5959.89|5839.89|5959.89|5839.89|5954.2|5834.2|10
1655313580000|2022-06-15 17:19:40|5961.56|5841.56|5977.44|5857.44|5977.44|5857.44|5961.56|5841.56|10
1655313590000|2022-06-15 17:19:50|5980.7|5860.7|5984.32|5864.32|5984.32|5864.32|5980.7|5860.7|10
1655313600000|2022-06-15 17:20:00|5984.84|5864.84|5987.02|5867.02|5987.02|5867.02|5984.59|5864.59|10
1655313610000|2022-06-15 17:20:10|5988.69|5868.69|5998.44|5878.44|5998.44|5878.44|5988.69|5868.69|10
1655313620000|2022-06-15 17:20:20|5999.22|5879.22|5997.97|5877.97|5999.58|5879.58|5997.65|5877.65|10
1655313630000|2022-06-15 17:20:30|5997.81|5877.81|5993.29|5873.29|5997.81|5877.81|5993.06|5873.06|10
1655313640000|2022-06-15 17:20:40|5992.7|5872.7|5990.32|5870.32|5992.91|5872.91|5990.32|5870.32|10
1655313650000|2022-06-15 17:20:50|5990.45|5870.45|5989.01|5869.01|5991.15|5871.15|5989.01|5869.01|10
1655313660000|2022-06-15 17:21:00|5988.34|5868.34|5984.02|5864.02|5988.34|5868.34|5984.02|5864.02|10
1655313670000|2022-06-15 17:21:10|5983.41|5863.41|5980.73|5860.73|5983.41|5863.41|5980.73|5860.73|10
1655313680000|2022-06-15 17:21:20|5979.97|5859.97|5971.35|5851.35|5979.97|5859.97|5971.35|5851.35|10
1655313690000|2022-06-15 17:21:30|5971.82|5851.82|5965.82|5845.82|5971.82|5851.82|5964.63|5844.63|9
1655313700000|2022-06-15 17:21:40|5966.04|5846.04|5968.22|5848.22|5968.22|5848.22|5965.3|5845.3|10
1655313710000|2022-06-15 17:21:50|5969.33|5849.33|5969|5849|5969.87|5849.87|5969|5849|10
1655313720000|2022-06-15 17:22:00|5968.2|5848.2|5970.42|5850.42|5970.42|5850.42|5967.94|5847.94|10
1655313730000|2022-06-15 17:22:10|5970.77|5850.77|5972.73|5852.73|5973.43|5853.43|5970.77|5850.77|10
1655313740000|2022-06-15 17:22:20|5972.54|5852.54|5970.34|5850.34|5972.95|5852.95|5970.16|5850.16|10
1655313750000|2022-06-15 17:22:30|5969.22|5849.22|5962.55|5842.55|5969.22|5849.22|5961.82|5841.82|10
1655313760000|2022-06-15 17:22:40|5962.36|5842.36|5960.11|5840.11|5962.64|5842.64|5960.11|5840.11|10
1655313770000|2022-06-15 17:22:50|5959.47|5839.47|5960.46|5840.46|5960.46|5840.46|5959.43|5839.43|10
1655313780000|2022-06-15 17:23:00|5961.25|5841.25|5964.39|5844.39|5964.76|5844.76|5961.25|5841.25|10
1655313790000|2022-06-15 17:23:10|5964.25|5844.25|5963.41|5843.41|5964.29|5844.29|5963.41|5843.41|10
1655313800000|2022-06-15 17:23:20|5963.35|5843.35|5961.98|5841.98|5963.77|5843.77|5961.98|5841.98|9
1655313810000|2022-06-15 17:23:30|5962.21|5842.21|5962.66|5842.66|5962.74|5842.74|5962.06|5842.06|10
1655313820000|2022-06-15 17:23:40|5963.06|5843.06|5963.66|5843.66|5963.87|5843.87|5963.02|5843.02|10
1655313830000|2022-06-15 17:23:50|5963.4|5843.4|5965.99|5845.99|5965.99|5845.99|5963.4|5843.4|10
1655313840000|2022-06-15 17:24:00|5965.33|5845.33|5965.4|5845.4|5965.71|5845.71|5964.79|5844.79|10
1655313850000|2022-06-15 17:24:10|5965.42|5845.42|5966.46|5846.46|5966.71|5846.71|5965.42|5845.42|10
1655313860000|2022-06-15 17:24:20|5966.56|5846.56|5968.78|5848.78|5968.96|5848.96|5966.56|5846.56|10
1655313870000|2022-06-15 17:24:30|5969.01|5849.01|5973.47|5853.47|5973.47|5853.47|5969.01|5849.01|10
1655313880000|2022-06-15 17:24:40|5973.57|5853.57|5976.53|5856.53|5976.53|5856.53|5973.3|5853.3|10
1655313890000|2022-06-15 17:24:50|5976.45|5856.45|5977.84|5857.84|5978.15|5858.15|5976.31|5856.31|10
1655313900000|2022-06-15 17:25:00|5977.69|5857.69|5974.02|5854.02|5977.69|5857.69|5974.02|5854.02|10
1655313910000|2022-06-15 17:25:10|5973.5|5853.5|5969.45|5849.45|5973.5|5853.5|5969.45|5849.45|10
1655313920000|2022-06-15 17:25:20|5967.94|5847.94|5967.23|5847.23|5968.61|5848.61|5967.23|5847.23|10
1655313930000|2022-06-15 17:25:30|5966.4|5846.4|5967.04|5847.04|5967.27|5847.27|5966.4|5846.4|10
1655313940000|2022-06-15 17:25:40|5967|5847|5965.12|5845.12|5967|5847|5965.07|5845.07|10
1655313950000|2022-06-15 17:25:50|5965.11|5845.11|5966.06|5846.06|5966.3|5846.3|5965.11|5845.11|10
1655313960000|2022-06-15 17:26:00|5965.66|5845.66|5964.74|5844.74|5966.22|5846.22|5964.74|5844.74|9
1655313970000|2022-06-15 17:26:10|5964.55|5844.55|5962.69|5842.69|5964.55|5844.55|5962.69|5842.69|9
1655313980000|2022-06-15 17:26:20|5962.44|5842.44|5962.51|5842.51|5962.89|5842.89|5962.27|5842.27|10
1655313990000|2022-06-15 17:26:30|5962.8|5842.8|5961.66|5841.66|5962.92|5842.92|5961.26|5841.26|10
1655314000000|2022-06-15 17:26:40|5961.58|5841.58|5959.69|5839.69|5961.58|5841.58|5959.69|5839.69|10
1655314010000|2022-06-15 17:26:50|5959.95|5839.95|5957.38|5837.38|5960.45|5840.45|5957.38|5837.38|10
1655314020000|2022-06-15 17:27:00|5958.04|5838.04|5957.76|5837.76|5958.16|5838.16|5957.29|5837.29|10
1655314030000|2022-06-15 17:27:10|5957.66|5837.66|5955.94|5835.94|5957.66|5837.66|5955.11|5835.11|10
1655314040000|2022-06-15 17:27:20|5956.13|5836.13|5953.49|5833.49|5956.13|5836.13|5953.23|5833.23|10
1655314050000|2022-06-15 17:27:30|5955.01|5835.01|5957.1|5837.1|5957.1|5837.1|5954.76|5834.76|10
1655314060000|2022-06-15 17:27:40|5956.47|5836.47|5954.51|5834.51|5956.49|5836.49|5954.48|5834.48|10
1655314070000|2022-06-15 17:27:50|5955.16|5835.16|5956.61|5836.61|5956.61|5836.61|5955.11|5835.11|10
1655314080000|2022-06-15 17:28:00|5956.55|5836.55|5955.64|5835.64|5956.55|5836.55|5955.41|5835.41|10
1655314090000|2022-06-15 17:28:10|5955.42|5835.42|5954.31|5834.31|5955.42|5835.42|5954.31|5834.31|10
1655314100000|2022-06-15 17:28:20|5953.92|5833.92|5948.18|5828.18|5953.92|5833.92|5948.18|5828.18|10
1655314110000|2022-06-15 17:28:30|5946.8|5826.8|5939.83|5819.83|5946.8|5826.8|5939.83|5819.83|10
1655314120000|2022-06-15 17:28:40|5938.52|5818.52|5934.59|5814.59|5938.52|5818.52|5934.13|5814.13|10
1655314130000|2022-06-15 17:28:50|5933.15|5813.15|5931.16|5811.16|5933.69|5813.69|5931.16|5811.16|10
1655314140000|2022-06-15 17:29:00|5931.68|5811.68|5932.7|5812.7|5932.71|5812.71|5931.5|5811.5|10
1655314150000|2022-06-15 17:29:10|5932.88|5812.88|5936.27|5816.27|5936.27|5816.27|5932.88|5812.88|10
1655314160000|2022-06-15 17:29:20|5936.42|5816.42|5932.49|5812.49|5936.42|5816.42|5932.49|5812.49|10
1655314170000|2022-06-15 17:29:30|5931.83|5811.83|5928.26|5808.26|5931.83|5811.83|5927.78|5807.78|10
1655314180000|2022-06-15 17:29:40|5928.15|5808.15|5927.66|5807.66|5928.2|5808.2|5927.12|5807.12|10
1655314190000|2022-06-15 17:29:50|5927.64|5807.64|5925.44|5805.44|5927.64|5807.64|5925.29|5805.29|10
1655314200000|2022-06-15 17:30:00|5924.98|5804.98|5923.57|5803.57|5924.98|5804.98|5923.57|5803.57|10
1655314210000|2022-06-15 17:30:10|5923.65|5803.65|5919.42|5799.42|5923.69|5803.69|5919.42|5799.42|10
1655314220000|2022-06-15 17:30:20|5916.77|5796.77|5913.92|5793.92|5916.77|5796.77|5913.89|5793.89|10
1655314230000|2022-06-15 17:30:30|5913.71|5793.71|5912.37|5792.37|5914.5|5794.5|5912.37|5792.37|10
1655314240000|2022-06-15 17:30:40|5911.72|5791.72|5906.66|5786.66|5911.72|5791.72|5906.48|5786.48|10
1655314250000|2022-06-15 17:30:50|5906.38|5786.38|5899.97|5779.97|5906.38|5786.38|5899.97|5779.97|10
1655314260000|2022-06-15 17:31:00|5896.26|5776.26|5899.97|5779.97|5899.97|5779.97|5896.21|5776.21|10
1655314270000|2022-06-15 17:31:10|5901.02|5781.02|5900.19|5780.19|5902.31|5782.31|5900.19|5780.19|10
1655314280000|2022-06-15 17:31:20|5899.15|5779.15|5897.85|5777.85|5899.47|5779.47|5897.66|5777.66|10
1655314290000|2022-06-15 17:31:30|5897.47|5777.47|5897.97|5777.97|5898.32|5778.32|5897.47|5777.47|10
1655314300000|2022-06-15 17:31:40|5898.61|5778.61|5898.32|5778.32|5900.23|5780.23|5898.3|5778.3|10
1655314310000|2022-06-15 17:31:50|5897.78|5777.78|5894.64|5774.64|5897.78|5777.78|5893.27|5773.27|10
1655314320000|2022-06-15 17:32:00|5893.29|5773.29|5889.98|5769.98|5893.29|5773.29|5889.32|5769.32|10
1655314330000|2022-06-15 17:32:10|5889.27|5769.27|5887.49|5767.49|5889.27|5769.27|5886.52|5766.52|10
1655314340000|2022-06-15 17:32:20|5886.63|5766.63|5883.12|5763.12|5886.64|5766.64|5883.11|5763.11|10
1655314350000|2022-06-15 17:32:30|5883.05|5763.05|5875.65|5755.65|5883.05|5763.05|5875.3|5755.3|10
1655314360000|2022-06-15 17:32:40|5875.61|5755.61|5876.91|5756.91|5876.91|5756.91|5875.61|5755.61|10
1655314370000|2022-06-15 17:32:50|5877.47|5757.47|5881.87|5761.87|5881.87|5761.87|5877.47|5757.47|10
1655314380000|2022-06-15 17:33:00|5881.42|5761.42|5889.52|5769.52|5889.52|5769.52|5881.42|5761.42|10
1655314390000|2022-06-15 17:33:10|5892.14|5772.14|5894.55|5774.55|5894.91|5774.91|5892.02|5772.02|10
1655314400000|2022-06-15 17:33:20|5895.6|5775.6|5904.92|5784.92|5904.92|5784.92|5895.6|5775.6|10
1655314410000|2022-06-15 17:33:30|5904.25|5784.25|5907.47|5787.47|5907.47|5787.47|5904.25|5784.25|10
1655314420000|2022-06-15 17:33:40|5907.79|5787.79|5907.37|5787.37|5908.61|5788.61|5907.37|5787.37|10
1655314430000|2022-06-15 17:33:50|5907.89|5787.89|5906.54|5786.54|5907.89|5787.89|5906.51|5786.51|10
1655314440000|2022-06-15 17:34:00|5906.11|5786.11|5906.17|5786.17|5906.44|5786.44|5905.43|5785.43|10
1655314450000|2022-06-15 17:34:10|5906.34|5786.34|5910.15|5790.15|5910.64|5790.64|5906.34|5786.34|10
1655314460000|2022-06-15 17:34:20|5912.8|5792.8|5924.88|5804.88|5924.88|5804.88|5912.8|5792.8|10
1655314470000|2022-06-15 17:34:30|5931.45|5811.45|5938.45|5818.45|5938.45|5818.45|5931.45|5811.45|10
1655314480000|2022-06-15 17:34:40|5939.11|5819.11|5933.66|5813.66|5939.11|5819.11|5933.66|5813.66|10
1655314490000|2022-06-15 17:34:50|5933.78|5813.78|5932.85|5812.85|5933.78|5813.78|5932.85|5812.85|10
1655314500000|2022-06-15 17:35:00|5932.74|5812.74|5935.18|5815.18|5935.19|5815.19|5932.74|5812.74|10
1655314510000|2022-06-15 17:35:10|5934.77|5814.77|5936.19|5816.19|5936.65|5816.65|5934.77|5814.77|10
1655314520000|2022-06-15 17:35:20|5935.43|5815.43|5931|5811|5935.43|5815.43|5931|5811|10
1655314530000|2022-06-15 17:35:30|5929.96|5809.96|5924.79|5804.79|5930.29|5810.29|5924.79|5804.79|10
1655314540000|2022-06-15 17:35:40|5923.93|5803.93|5920.76|5800.76|5923.98|5803.98|5920.76|5800.76|10
1655314550000|2022-06-15 17:35:50|5920.31|5800.31|5919.55|5799.55|5920.31|5800.31|5918.5|5798.5|10
1655314560000|2022-06-15 17:36:00|5919.49|5799.49|5922.37|5802.37|5922.74|5802.74|5919.49|5799.49|10
1655314570000|2022-06-15 17:36:10|5923.08|5803.08|5924.63|5804.63|5924.66|5804.66|5922.95|5802.95|10
1655314580000|2022-06-15 17:36:20|5924.85|5804.85|5924.72|5804.72|5925.58|5805.58|5924.63|5804.63|10
1655314590000|2022-06-15 17:36:30|5924.15|5804.15|5922.13|5802.13|5924.18|5804.18|5922.04|5802.04|10
1655314600000|2022-06-15 17:36:40|5922.11|5802.11|5921.25|5801.25|5922.26|5802.26|5920.42|5800.42|10
1655314610000|2022-06-15 17:36:50|5920.97|5800.97|5917.32|5797.32|5920.97|5800.97|5916.84|5796.84|10
1655314620000|2022-06-15 17:37:00|5916.76|5796.76|5916.41|5796.41|5916.76|5796.76|5914.48|5794.48|10
1655314630000|2022-06-15 17:37:10|5916.39|5796.39|5915.89|5795.89|5916.53|5796.53|5915.55|5795.55|9
1655314640000|2022-06-15 17:37:20|5915.91|5795.91|5916.74|5796.74|5917.1|5797.1|5915.31|5795.31|10
1655314650000|2022-06-15 17:37:30|5917.33|5797.33|5926.03|5806.03|5926.03|5806.03|5917.33|5797.33|10
1655314660000|2022-06-15 17:37:40|5926.75|5806.75|5927.25|5807.25|5927.48|5807.48|5926.05|5806.05|10
1655314670000|2022-06-15 17:37:50|5926.68|5806.68|5925.36|5805.36|5926.68|5806.68|5925.36|5805.36|10
1655314680000|2022-06-15 17:38:00|5925.32|5805.32|5928.09|5808.09|5928.09|5808.09|5925.32|5805.32|10
1655314690000|2022-06-15 17:38:10|5928.52|5808.52|5929.26|5809.26|5929.26|5809.26|5928.52|5808.52|10
1655314700000|2022-06-15 17:38:20|5929.24|5809.24|5932.52|5812.52|5932.52|5812.52|5929.13|5809.13|10
1655314710000|2022-06-15 17:38:30|5933.54|5813.54|5936.43|5816.43|5936.94|5816.94|5933.54|5813.54|9
1655314720000|2022-06-15 17:38:40|5937.28|5817.28|5935.52|5815.52|5937.28|5817.28|5935.52|5815.52|10
1655314730000|2022-06-15 17:38:50|5935.69|5815.69|5932.52|5812.52|5936.25|5816.25|5931.97|5811.97|10
1655314740000|2022-06-15 17:39:00|5931.43|5811.43|5926.15|5806.15|5931.43|5811.43|5925.93|5805.93|10
1655314750000|2022-06-15 17:39:10|5924.15|5804.15|5923.14|5803.14|5925.15|5805.15|5923.14|5803.14|10
1655314760000|2022-06-15 17:39:20|5922.61|5802.61|5927.47|5807.47|5927.47|5807.47|5922.56|5802.56|10
1655314770000|2022-06-15 17:39:30|5927.39|5807.39|5925.58|5805.58|5927.39|5807.39|5925.58|5805.58|10
1655314780000|2022-06-15 17:39:40|5924.07|5804.07|5922.09|5802.09|5924.07|5804.07|5922.09|5802.09|9
1655314790000|2022-06-15 17:39:50|5922.5|5802.5|5922.35|5802.35|5922.73|5802.73|5922.02|5802.02|10
1655314800000|2022-06-15 17:40:00|5922.24|5802.24|5924.5|5804.5|5924.5|5804.5|5922.01|5802.01|10
1655314810000|2022-06-15 17:40:10|5924.46|5804.46|5928.18|5808.18|5928.22|5808.22|5924.46|5804.46|10
1655314820000|2022-06-15 17:40:20|5929.41|5809.41|5933.48|5813.48|5934.03|5814.03|5929.33|5809.33|9
1655314830000|2022-06-15 17:40:30|5933.58|5813.58|5933.33|5813.33|5933.58|5813.58|5932.63|5812.63|10
1655314840000|2022-06-15 17:40:40|5933.44|5813.44|5935.01|5815.01|5935.26|5815.26|5933.44|5813.44|9
1655314850000|2022-06-15 17:40:50|5935.43|5815.43|5935.55|5815.55|5935.73|5815.73|5935.21|5815.21|10
1655314860000|2022-06-15 17:41:00|5935.43|5815.43|5932.91|5812.91|5935.43|5815.43|5932.91|5812.91|10
1655314870000|2022-06-15 17:41:10|5933.15|5813.15|5932.65|5812.65|5933.15|5813.15|5932.65|5812.65|9
1655314880000|2022-06-15 17:41:20|5931.81|5811.81|5930.65|5810.65|5931.81|5811.81|5930.52|5810.52|10
1655314890000|2022-06-15 17:41:30|5930.75|5810.75|5931.52|5811.52|5931.54|5811.54|5930.75|5810.75|9
1655314900000|2022-06-15 17:41:40|5931.37|5811.37|5931.95|5811.95|5932.05|5812.05|5931.37|5811.37|10
1655314910000|2022-06-15 17:41:50|5931.87|5811.87|5929.9|5809.9|5931.87|5811.87|5929.79|5809.79|9
1655314920000|2022-06-15 17:42:00|5930.17|5810.17|5929.59|5809.59|5930.55|5810.55|5929.59|5809.59|10
1655314930000|2022-06-15 17:42:10|5929.66|5809.66|5929.3|5809.3|5929.66|5809.66|5928.99|5808.99|10
1655314940000|2022-06-15 17:42:20|5928.86|5808.86|5927.55|5807.55|5928.86|5808.86|5927.06|5807.06|10
1655314950000|2022-06-15 17:42:30|5927.34|5807.34|5929.98|5809.98|5930.06|5810.06|5927.34|5807.34|10
1655314960000|2022-06-15 17:42:40|5930.34|5810.34|5932.3|5812.3|5932.76|5812.76|5930.34|5810.34|10
1655314970000|2022-06-15 17:42:50|5932.41|5812.41|5939.59|5819.59|5939.59|5819.59|5931.9|5811.9|10
1655314980000|2022-06-15 17:43:00|5939.91|5819.91|5949.15|5829.15|5949.15|5829.15|5939.91|5819.91|10
1655314990000|2022-06-15 17:43:10|5949.23|5829.23|5947.79|5827.79|5949.29|5829.29|5947.79|5827.79|10
1655315000000|2022-06-15 17:43:20|5947.55|5827.55|5942.7|5822.7|5947.55|5827.55|5942.7|5822.7|10
1655315010000|2022-06-15 17:43:30|5943.6|5823.6|5942.38|5822.38|5943.6|5823.6|5940.49|5820.49|10
1655315020000|2022-06-15 17:43:40|5942.34|5822.34|5940.69|5820.69|5942.35|5822.35|5940.69|5820.69|10
1655315030000|2022-06-15 17:43:50|5940.36|5820.36|5937.01|5817.01|5940.36|5820.36|5937.01|5817.01|10
1655315040000|2022-06-15 17:44:00|5936.83|5816.83|5936.09|5816.09|5936.83|5816.83|5936.03|5816.03|10
1655315050000|2022-06-15 17:44:10|5935.81|5815.81|5937.96|5817.96|5937.96|5817.96|5935.81|5815.81|9
1655315060000|2022-06-15 17:44:20|5939.03|5819.03|5938.86|5818.86|5939.25|5819.25|5938.32|5818.32|10
1655315070000|2022-06-15 17:44:30|5938.84|5818.84|5939.66|5819.66|5939.73|5819.73|5938.84|5818.84|10
1655315080000|2022-06-15 17:44:40|5939.47|5819.47|5939.94|5819.94|5940.46|5820.46|5939.44|5819.44|9
1655315090000|2022-06-15 17:44:50|5940.2|5820.2|5937.62|5817.62|5940.2|5820.2|5937.62|5817.62|9
1655315100000|2022-06-15 17:45:00|5937.16|5817.16|5936.07|5816.07|5938.21|5818.21|5936.07|5816.07|10
1655315110000|2022-06-15 17:45:10|5936.29|5816.29|5936.01|5816.01|5936.29|5816.29|5935.88|5815.88|10
1655315120000|2022-06-15 17:45:20|5935.7|5815.7|5935.14|5815.14|5935.78|5815.78|5934.55|5814.55|10
1655315130000|2022-06-15 17:45:30|5934.32|5814.32|5935.44|5815.44|5935.48|5815.48|5934.32|5814.32|10
1655315140000|2022-06-15 17:45:40|5935.46|5815.46|5938.62|5818.62|5938.62|5818.62|5935.46|5815.46|10
1655315150000|2022-06-15 17:45:50|5939.02|5819.02|5946.03|5826.03|5946.03|5826.03|5939.02|5819.02|10
1655315160000|2022-06-15 17:46:00|5945.34|5825.34|5948.65|5828.65|5948.65|5828.65|5945.34|5825.34|10
1655315170000|2022-06-15 17:46:10|5949.33|5829.33|5951.29|5831.29|5951.66|5831.66|5949.16|5829.16|10
1655315180000|2022-06-15 17:46:20|5950.35|5830.35|5950.05|5830.05|5951.2|5831.2|5948.67|5828.67|10
1655315190000|2022-06-15 17:46:30|5949.89|5829.89|5950.01|5830.01|5950.03|5830.03|5948.59|5828.59|10
1655315200000|2022-06-15 17:46:40|5949.34|5829.34|5946.44|5826.44|5949.34|5829.34|5946.44|5826.44|10
1655315210000|2022-06-15 17:46:50|5945.58|5825.58|5945.27|5825.27|5946.03|5826.03|5945.17|5825.17|10
1655315220000|2022-06-15 17:47:00|5945.16|5825.16|5945.09|5825.09|5945.16|5825.16|5943.27|5823.27|10
1655315230000|2022-06-15 17:47:10|5944.54|5824.54|5943.79|5823.79|5945.05|5825.05|5943.79|5823.79|9
1655315240000|2022-06-15 17:47:20|5944.23|5824.23|5943.65|5823.65|5944.23|5824.23|5943.56|5823.56|10
1655315250000|2022-06-15 17:47:30|5943.24|5823.24|5945.48|5825.48|5945.48|5825.48|5943.24|5823.24|10
1655315260000|2022-06-15 17:47:40|5945.57|5825.57|5946.26|5826.26|5946.57|5826.57|5945.57|5825.57|10
1655315270000|2022-06-15 17:47:50|5946.97|5826.97|5948.62|5828.62|5948.62|5828.62|5946.91|5826.91|10
1655315280000|2022-06-15 17:48:00|5948.77|5828.77|5949.94|5829.94|5950.06|5830.06|5948.68|5828.68|10
1655315290000|2022-06-15 17:48:10|5949.25|5829.25|5948.71|5828.71|5949.55|5829.55|5948.24|5828.24|10
1655315300000|2022-06-15 17:48:20|5948.49|5828.49|5951.09|5831.09|5951.09|5831.09|5948.49|5828.49|10
1655315310000|2022-06-15 17:48:30|5951|5831|5948.56|5828.56|5951|5831|5948.56|5828.56|10
1655315320000|2022-06-15 17:48:40|5947.68|5827.68|5948.01|5828.01|5948.23|5828.23|5945.75|5825.75|10
1655315330000|2022-06-15 17:48:50|5948.67|5828.67|5949.12|5829.12|5949.12|5829.12|5947.29|5827.29|10
1655315340000|2022-06-15 17:49:00|5948.83|5828.83|5945.48|5825.48|5948.83|5828.83|5945.48|5825.48|10
1655315350000|2022-06-15 17:49:10|5944.63|5824.63|5942.03|5822.03|5944.63|5824.63|5942.03|5822.03|10
1655315360000|2022-06-15 17:49:20|5941.95|5821.95|5936.4|5816.4|5941.95|5821.95|5936.4|5816.4|10
1655315370000|2022-06-15 17:49:30|5936.68|5816.68|5930.48|5810.48|5936.68|5816.68|5930.48|5810.48|10
1655315380000|2022-06-15 17:49:40|5930.19|5810.19|5927.77|5807.77|5930.19|5810.19|5927.77|5807.77|10
1655315390000|2022-06-15 17:49:50|5927.66|5807.66|5928.16|5808.16|5928.73|5808.73|5927.42|5807.42|10
1655315400000|2022-06-15 17:50:00|5928.78|5808.78|5927.64|5807.64|5929.05|5809.05|5927.64|5807.64|10
1655315410000|2022-06-15 17:50:10|5927.34|5807.34|5926.89|5806.89|5927.34|5807.34|5926.45|5806.45|10
1655315420000|2022-06-15 17:50:20|5927.43|5807.43|5930.28|5810.28|5930.28|5810.28|5927.29|5807.29|10
1655315430000|2022-06-15 17:50:30|5930.04|5810.04|5932.2|5812.2|5932.2|5812.2|5929.9|5809.9|10
1655315440000|2022-06-15 17:50:40|5932.77|5812.77|5936.04|5816.04|5936.04|5816.04|5932.77|5812.77|10
1655315450000|2022-06-15 17:50:50|5935.9|5815.9|5938.77|5818.77|5939.18|5819.18|5935.9|5815.9|10
1655315460000|2022-06-15 17:51:00|5938.27|5818.27|5938.28|5818.28|5938.28|5818.28|5937.22|5817.22|10
1655315470000|2022-06-15 17:51:10|5938.14|5818.14|5939.96|5819.96|5939.98|5819.98|5938.14|5818.14|10
1655315480000|2022-06-15 17:51:20|5939.8|5819.8|5939.29|5819.29|5940.33|5820.33|5939.29|5819.29|10
1655315490000|2022-06-15 17:51:30|5939.3|5819.3|5940.46|5820.46|5940.61|5820.61|5939.3|5819.3|10
1655315500000|2022-06-15 17:51:40|5940.48|5820.48|5943.87|5823.87|5943.87|5823.87|5940.48|5820.48|10
1655315510000|2022-06-15 17:51:50|5944.39|5824.39|5946.52|5826.52|5946.52|5826.52|5944.39|5824.39|10
1655315520000|2022-06-15 17:52:00|5946.49|5826.49|5947.09|5827.09|5947.85|5827.85|5946.49|5826.49|10
1655315530000|2022-06-15 17:52:10|5948.04|5828.04|5948.6|5828.6|5948.9|5828.9|5947.28|5827.28|9
1655315540000|2022-06-15 17:52:20|5949.97|5829.97|5949.76|5829.76|5950.3|5830.3|5949.38|5829.38|10
1655315550000|2022-06-15 17:52:30|5949.95|5829.95|5951.95|5831.95|5952.21|5832.21|5949.95|5829.95|10
1655315560000|2022-06-15 17:52:40|5952.07|5832.07|5954.59|5834.59|5954.59|5834.59|5952.07|5832.07|10
1655315570000|2022-06-15 17:52:50|5954.96|5834.96|5956.15|5836.15|5956.36|5836.36|5954.67|5834.67|10
1655315580000|2022-06-15 17:53:00|5956.28|5836.28|5959.28|5839.28|5959.4|5839.4|5955.95|5835.95|10
1655315590000|2022-06-15 17:53:10|5959.48|5839.48|5965.32|5845.32|5965.32|5845.32|5959.48|5839.48|10
1655315600000|2022-06-15 17:53:20|5966.21|5846.21|5976.63|5856.63|5976.63|5856.63|5966.21|5846.21|10
1655315610000|2022-06-15 17:53:30|5977.49|5857.49|5984.23|5864.23|5984.23|5864.23|5977.49|5857.49|10
1655315620000|2022-06-15 17:53:40|5984.71|5864.71|5983.54|5863.54|5985.61|5865.61|5983.54|5863.54|10
1655315630000|2022-06-15 17:53:50|5983.56|5863.56|5979.37|5859.37|5983.56|5863.56|5979.37|5859.37|10
1655315640000|2022-06-15 17:54:00|5978.92|5858.92|5980.21|5860.21|5980.21|5860.21|5978.13|5858.13|10
1655315650000|2022-06-15 17:54:10|5980.41|5860.41|5983.97|5863.97|5984.12|5864.12|5979.97|5859.97|10
1655315660000|2022-06-15 17:54:20|5984.22|5864.22|5984.74|5864.74|5985.53|5865.53|5984.22|5864.22|10
1655315670000|2022-06-15 17:54:30|5984.78|5864.78|5997.42|5877.42|5997.42|5877.42|5984.78|5864.78|10
1655315680000|2022-06-15 17:54:40|5996.55|5876.55|6011.17|5891.17|6011.17|5891.17|5996.42|5876.42|10
1655315690000|2022-06-15 17:54:50|6013.69|5893.69|6032.4|5912.4|6032.4|5912.4|6013.69|5893.69|10
1655315700000|2022-06-15 17:55:00|6033.23|5913.23|6063.55|5943.55|6063.55|5943.55|6033.23|5913.23|10
1655315710000|2022-06-15 17:55:10|6065.98|5945.98|6097.39|5977.39|6097.39|5977.39|6065.98|5945.98|10
1655315720000|2022-06-15 17:55:20|6096.92|5976.92|6078.04|5958.04|6096.92|5976.92|6078.04|5958.04|10
1655315730000|2022-06-15 17:55:30|6078.56|5958.56|6078.28|5958.28|6078.56|5958.56|6070.71|5950.71|10
1655315740000|2022-06-15 17:55:40|6079.03|5959.03|6095.89|5975.89|6095.89|5975.89|6079.03|5959.03|10
1655315750000|2022-06-15 17:55:50|6096.17|5976.17|6095.48|5975.48|6096.3|5976.3|6093.74|5973.74|10
1655315760000|2022-06-15 17:56:00|6094.33|5974.33|6090.32|5970.32|6094.33|5974.33|6089.74|5969.74|10
1655315770000|2022-06-15 17:56:10|6087.78|5967.78|6089.31|5969.31|6090.44|5970.44|6086.85|5966.85|10
1655315780000|2022-06-15 17:56:20|6089.41|5969.41|6079.58|5959.58|6089.41|5969.41|6079.58|5959.58|10
1655315790000|2022-06-15 17:56:30|6080.13|5960.13|6053.72|5933.72|6080.13|5960.13|6053.72|5933.72|10
1655315800000|2022-06-15 17:56:40|6053.8|5933.8|6051.09|5931.09|6055.46|5935.46|6049.62|5929.62|10
1655315810000|2022-06-15 17:56:50|6050.89|5930.89|6052.85|5932.85|6052.85|5932.85|6048.54|5928.54|10
1655315820000|2022-06-15 17:57:00|6053.04|5933.04|6055.7|5935.7|6056.55|5936.55|6052.6|5932.6|10
1655315830000|2022-06-15 17:57:10|6055.81|5935.81|6050.85|5930.85|6057.02|5937.02|6050.85|5930.85|10
1655315840000|2022-06-15 17:57:20|6049.51|5929.51|6034.25|5914.25|6049.6|5929.6|6034.25|5914.25|10
1655315850000|2022-06-15 17:57:30|6033.71|5913.71|6022.86|5902.86|6033.71|5913.71|6022.86|5902.86|10
1655315860000|2022-06-15 17:57:40|6025.25|5905.25|6031.61|5911.61|6031.61|5911.61|6025.25|5905.25|10
1655315870000|2022-06-15 17:57:50|6031.54|5911.54|6036.2|5916.2|6036.2|5916.2|6031.01|5911.01|10
1655315880000|2022-06-15 17:58:00|6037.34|5917.34|6045.81|5925.81|6045.81|5925.81|6037.34|5917.34|10
1655315890000|2022-06-15 17:58:10|6044.64|5924.64|6048.9|5928.9|6048.9|5928.9|6043.95|5923.95|10
1655315900000|2022-06-15 17:58:20|6048.62|5928.62|6044.93|5924.93|6048.69|5928.69|6044.93|5924.93|10
1655315910000|2022-06-15 17:58:30|6044.49|5924.49|6046.57|5926.57|6047.51|5927.51|6044.49|5924.49|10
1655315920000|2022-06-15 17:58:40|6048.19|5928.19|6046.09|5926.09|6048.43|5928.43|6046.09|5926.09|10
1655315930000|2022-06-15 17:58:50|6049.26|5929.26|6049.3|5929.3|6050.54|5930.54|6048.58|5928.58|10
1655315940000|2022-06-15 17:59:00|6047.88|5927.88|6045.3|5925.3|6048.74|5928.74|6045.3|5925.3|10
1655315950000|2022-06-15 17:59:10|6044.68|5924.68|6040.01|5920.01|6044.79|5924.79|6039.94|5919.94|10
1655315960000|2022-06-15 17:59:20|6040.09|5920.09|6045.72|5925.72|6045.72|5925.72|6040.09|5920.09|10
1655315970000|2022-06-15 17:59:30|6046.37|5926.37|6064.68|5944.68|6064.68|5944.68|6046.37|5926.37|10
1655315980000|2022-06-15 17:59:40|6064.67|5944.67|6088.71|5968.71|6088.71|5968.71|6064.67|5944.67|10
1655315990000|2022-06-15 17:59:50|6089.46|5969.46|6069.27|5949.27|6090.16|5970.16|6068.63|5948.63|10
1655316000000|2022-06-15 18:00:00|6070.31|5950.31|6069.63|5949.63|6074.63|5954.63|6069.63|5949.63|10
1655316010000|2022-06-15 18:00:10|6065.07|5945.07|6026.66|5906.66|6065.07|5945.07|6026.66|5906.66|10
1655316020000|2022-06-15 18:00:20|6021.81|5901.81|6015.83|5895.83|6036.32|5916.32|6015.83|5895.83|10
1655316030000|2022-06-15 18:00:30|6017.37|5897.37|6006.63|5886.63|6018.78|5898.78|6006.06|5886.06|10
1655316040000|2022-06-15 18:00:40|6005.21|5885.21|6003.91|5883.91|6005.21|5885.21|6000.64|5880.64|10
1655316050000|2022-06-15 18:00:50|6005.4|5885.4|6031.51|5911.51|6031.51|5911.51|6005.4|5885.4|10
1655316060000|2022-06-15 18:01:00|6034.29|5914.29|6054.34|5934.34|6054.34|5934.34|6034.29|5914.29|10
1655316070000|2022-06-15 18:01:10|6055.46|5935.46|6067.37|5947.37|6068.82|5948.82|6055.46|5935.46|10
1655316080000|2022-06-15 18:01:20|6070.16|5950.16|6071.1|5951.1|6075.73|5955.73|6070.05|5950.05|10
1655316090000|2022-06-15 18:01:30|6070.82|5950.82|6056.81|5936.81|6070.82|5950.82|6056.81|5936.81|10
1655316100000|2022-06-15 18:01:40|6053.71|5933.71|6043.24|5923.24|6053.71|5933.71|6043.24|5923.24|10
1655316110000|2022-06-15 18:01:50|6041.68|5921.68|6034.43|5914.43|6043.03|5923.03|6032.87|5912.87|10
1655316120000|2022-06-15 18:02:00|6031.68|5911.68|6028.03|5908.03|6031.84|5911.84|6028.03|5908.03|10
1655316130000|2022-06-15 18:02:10|6027.36|5907.36|6028.18|5908.18|6028.18|5908.18|6023.23|5903.23|10
1655316140000|2022-06-15 18:02:20|6027.6|5907.6|6018.38|5898.38|6027.6|5907.6|6018.38|5898.38|10
1655316150000|2022-06-15 18:02:30|6019.77|5899.77|6019.7|5899.7|6022.81|5902.81|6018.37|5898.37|10
1655316160000|2022-06-15 18:02:40|6022.92|5902.92|6012.3|5892.3|6025.57|5905.57|6012.3|5892.3|10
1655316170000|2022-06-15 18:02:50|6011.33|5891.33|6015.65|5895.65|6017.59|5897.59|6011.33|5891.33|10
1655316180000|2022-06-15 18:03:00|6016.35|5896.35|6002.38|5882.38|6016.35|5896.35|6002.38|5882.38|10
1655316190000|2022-06-15 18:03:10|6002.88|5882.88|5991.43|5871.43|6002.88|5882.88|5991.43|5871.43|10
1655316200000|2022-06-15 18:03:20|5990.83|5870.83|5986.95|5866.95|5990.83|5870.83|5985.17|5865.17|10
1655316210000|2022-06-15 18:03:30|5985.37|5865.37|5985.9|5865.9|5985.9|5865.9|5982.88|5862.88|10
1655316220000|2022-06-15 18:03:40|5986.84|5866.84|5994.16|5874.16|5995.57|5875.57|5985.13|5865.13|10
1655316230000|2022-06-15 18:03:50|5995.2|5875.2|5984.09|5864.09|5996.3|5876.3|5984.09|5864.09|10
1655316240000|2022-06-15 18:04:00|5984.2|5864.2|5980.84|5860.84|5985.87|5865.87|5980.84|5860.84|10
1655316250000|2022-06-15 18:04:10|5979.34|5859.34|5978.92|5858.92|5981.14|5861.14|5978.74|5858.74|10
1655316260000|2022-06-15 18:04:20|5977.81|5857.81|5963.71|5843.71|5977.81|5857.81|5963.71|5843.71|10
1655316270000|2022-06-15 18:04:30|5964.61|5844.61|5939.35|5819.35|5965.5|5845.5|5939.35|5819.35|10
1655316280000|2022-06-15 18:04:40|5940.66|5820.66|5924.82|5804.82|5941.71|5821.71|5924.82|5804.82|10
1655316290000|2022-06-15 18:04:50|5921.86|5801.86|5923.28|5803.28|5926.29|5806.29|5921.21|5801.21|10
1655316300000|2022-06-15 18:05:00|5922.74|5802.74|5925.48|5805.48|5926.02|5806.02|5921.81|5801.81|10
1655316310000|2022-06-15 18:05:10|5926.14|5806.14|5926.13|5806.13|5926.25|5806.25|5924.93|5804.93|10
1655316320000|2022-06-15 18:05:20|5925.72|5805.72|5941.54|5821.54|5941.54|5821.54|5925.72|5805.72|10
1655316330000|2022-06-15 18:05:30|5945.05|5825.05|5939.59|5819.59|5945.05|5825.05|5938.3|5818.3|10
1655316340000|2022-06-15 18:05:40|5938.29|5818.29|5937.87|5817.87|5939.56|5819.56|5937.41|5817.41|10
1655316350000|2022-06-15 18:05:50|5937.65|5817.65|5933.73|5813.73|5937.65|5817.65|5933.73|5813.73|10
1655316360000|2022-06-15 18:06:00|5933.61|5813.61|5919.53|5799.53|5933.61|5813.61|5918.28|5798.28|10
1655316370000|2022-06-15 18:06:10|5920.11|5800.11|5912.65|5792.65|5920.28|5800.28|5912.65|5792.65|10
1655316380000|2022-06-15 18:06:20|5912.55|5792.55|5903.87|5783.87|5912.56|5792.56|5903.87|5783.87|10
1655316390000|2022-06-15 18:06:30|5901.53|5781.53|5885.76|5765.76|5901.53|5781.53|5885.76|5765.76|10
1655316400000|2022-06-15 18:06:40|5884.99|5764.99|5882.42|5762.42|5885.2|5765.2|5882.21|5762.21|10
1655316410000|2022-06-15 18:06:50|5882.46|5762.46|5872.49|5752.49|5882.52|5762.52|5872.49|5752.49|10
1655316420000|2022-06-15 18:07:00|5872.17|5752.17|5857.05|5737.05|5872.17|5752.17|5857.05|5737.05|10
1655316430000|2022-06-15 18:07:10|5857.13|5737.13|5836.59|5716.59|5857.13|5737.13|5836.59|5716.59|10
1655316440000|2022-06-15 18:07:20|5836.62|5716.62|5843.1|5723.1|5843.98|5723.98|5835.86|5715.86|10
1655316450000|2022-06-15 18:07:30|5843.5|5723.5|5855.32|5735.32|5855.32|5735.32|5842.89|5722.89|10
1655316460000|2022-06-15 18:07:40|5856.56|5736.56|5868.55|5748.55|5868.55|5748.55|5855.96|5735.96|10
1655316470000|2022-06-15 18:07:50|5869.43|5749.43|5868.5|5748.5|5870.24|5750.24|5868.5|5748.5|10
1655316480000|2022-06-15 18:08:00|5868.33|5748.33|5854.01|5734.01|5868.33|5748.33|5853.49|5733.49|10
1655316490000|2022-06-15 18:08:10|5851.91|5731.91|5840.97|5720.97|5851.91|5731.91|5840.97|5720.97|10
1655316500000|2022-06-15 18:08:20|5840.43|5720.43|5847.81|5727.81|5847.81|5727.81|5840.43|5720.43|10
1655316510000|2022-06-15 18:08:30|5847.35|5727.35|5853.17|5733.17|5854.76|5734.76|5847.35|5727.35|9
1655316520000|2022-06-15 18:08:40|5854.05|5734.05|5847.8|5727.8|5854.05|5734.05|5847.8|5727.8|10
1655316530000|2022-06-15 18:08:50|5846.96|5726.96|5838.84|5718.84|5846.98|5726.98|5838.84|5718.84|10
1655316540000|2022-06-15 18:09:00|5838.93|5718.93|5826.37|5706.37|5838.93|5718.93|5826.37|5706.37|10
1655316550000|2022-06-15 18:09:10|5826.71|5706.71|5833.19|5713.19|5833.65|5713.65|5826.71|5706.71|10
1655316560000|2022-06-15 18:09:20|5833.32|5713.32|5843.48|5723.48|5844.26|5724.26|5833.32|5713.32|10
1655316570000|2022-06-15 18:09:30|5843.16|5723.16|5846.66|5726.66|5846.66|5726.66|5842.84|5722.84|10
1655316580000|2022-06-15 18:09:40|5847|5727|5853.76|5733.76|5853.76|5733.76|5847|5727|10
1655316590000|2022-06-15 18:09:50|5853.63|5733.63|5858.73|5738.73|5858.85|5738.85|5853.63|5733.63|10
1655316600000|2022-06-15 18:10:00|5855.23|5735.23|5845.04|5725.04|5856.2|5736.2|5845.04|5725.04|10
1655316610000|2022-06-15 18:10:10|5843.4|5723.4|5829.67|5709.67|5843.75|5723.75|5829.67|5709.67|10
1655316620000|2022-06-15 18:10:20|5829.31|5709.31|5818.38|5698.38|5829.31|5709.31|5818.38|5698.38|10
1655316630000|2022-06-15 18:10:30|5820.36|5700.36|5811.86|5691.86|5820.36|5700.36|5811.86|5691.86|10
1655316640000|2022-06-15 18:10:40|5808.66|5688.66|5789.62|5669.62|5808.66|5688.66|5789.62|5669.62|10
1655316650000|2022-06-15 18:10:50|5789.31|5669.31|5792.67|5672.67|5792.67|5672.67|5788.87|5668.87|10
1655316660000|2022-06-15 18:11:00|5793.92|5673.92|5791.84|5671.84|5796.16|5676.16|5791.84|5671.84|10
1655316670000|2022-06-15 18:11:10|5791.7|5671.7|5813.17|5693.17|5813.17|5693.17|5791.7|5671.7|10
1655316680000|2022-06-15 18:11:20|5815.64|5695.64|5820.9|5700.9|5821.16|5701.16|5815.64|5695.64|10
1655316690000|2022-06-15 18:11:30|5821.29|5701.29|5807.66|5687.66|5821.29|5701.29|5807.66|5687.66|10
1655316700000|2022-06-15 18:11:40|5806.71|5686.71|5809.35|5689.35|5809.35|5689.35|5805.22|5685.22|10
1655316710000|2022-06-15 18:11:50|5808.64|5688.64|5800.25|5680.25|5808.64|5688.64|5800.25|5680.25|10
1655316720000|2022-06-15 18:12:00|5800.32|5680.32|5793.59|5673.59|5800.32|5680.32|5793.59|5673.59|10
1655316730000|2022-06-15 18:12:10|5792.78|5672.78|5802.82|5682.82|5802.82|5682.82|5792.78|5672.78|10
1655316740000|2022-06-15 18:12:20|5804.05|5684.05|5795.47|5675.47|5807.44|5687.44|5795.47|5675.47|10
1655316750000|2022-06-15 18:12:30|5794.06|5674.06|5789.8|5669.8|5794.06|5674.06|5788.9|5668.9|10
1655316760000|2022-06-15 18:12:40|5791.23|5671.23|5790.88|5670.88|5791.73|5671.73|5789.78|5669.78|10
1655316770000|2022-06-15 18:12:50|5791.47|5671.47|5796.52|5676.52|5796.52|5676.52|5789.81|5669.81|10
1655316780000|2022-06-15 18:13:00|5797.65|5677.65|5803.8|5683.8|5803.8|5683.8|5796.81|5676.81|10
1655316790000|2022-06-15 18:13:10|5804.25|5684.25|5805.46|5685.46|5805.78|5685.78|5804.1|5684.1|10
1655316800000|2022-06-15 18:13:20|5805.34|5685.34|5804.08|5684.08|5805.35|5685.35|5803.51|5683.51|10
1655316810000|2022-06-15 18:13:30|5803.69|5683.69|5808.19|5688.19|5809.26|5689.26|5803.69|5683.69|10
1655316820000|2022-06-15 18:13:40|5809.2|5689.2|5809.23|5689.23|5809.92|5689.92|5808.45|5688.45|10
1655316830000|2022-06-15 18:13:50|5809.56|5689.56|5836.5|5716.5|5836.5|5716.5|5809.56|5689.56|10
1655316840000|2022-06-15 18:14:00|5832.07|5712.07|5852.94|5732.94|5852.94|5732.94|5832.07|5712.07|10
1655316850000|2022-06-15 18:14:10|5853.74|5733.74|5869.84|5749.84|5869.84|5749.84|5853.74|5733.74|10
1655316860000|2022-06-15 18:14:20|5869.43|5749.43|5871.29|5751.29|5872.84|5752.84|5869.35|5749.35|10
1655316870000|2022-06-15 18:14:30|5871.46|5751.46|5862.3|5742.3|5871.99|5751.99|5862.3|5742.3|10
1655316880000|2022-06-15 18:14:40|5861.61|5741.61|5859.54|5739.54|5861.61|5741.61|5858.91|5738.91|10
1655316890000|2022-06-15 18:14:50|5860.01|5740.01|5860.22|5740.22|5861.29|5741.29|5858.71|5738.71|10
1655316900000|2022-06-15 18:15:00|5858.26|5738.26|5849.64|5729.64|5858.4|5738.4|5849.64|5729.64|10
1655316910000|2022-06-15 18:15:10|5847.65|5727.65|5837.62|5717.62|5847.65|5727.65|5837.62|5717.62|10
1655316920000|2022-06-15 18:15:20|5835.42|5715.42|5832.8|5712.8|5835.42|5715.42|5831.98|5711.98|10
1655316930000|2022-06-15 18:15:30|5833.11|5713.11|5837.68|5717.68|5837.68|5717.68|5832.27|5712.27|10
1655316940000|2022-06-15 18:15:40|5841.39|5721.39|5861.11|5741.11|5861.11|5741.11|5840.97|5720.97|10
1655316950000|2022-06-15 18:15:50|5862.6|5742.6|5872.38|5752.38|5873.27|5753.27|5862.6|5742.6|10
1655316960000|2022-06-15 18:16:00|5872.28|5752.28|5870.66|5750.66|5872.28|5752.28|5870.66|5750.66|10
1655316970000|2022-06-15 18:16:10|5870.53|5750.53|5873.13|5753.13|5873.69|5753.69|5870.53|5750.53|10
1655316980000|2022-06-15 18:16:20|5874.01|5754.01|5868.48|5748.48|5874.57|5754.57|5868.48|5748.48|10
1655316990000|2022-06-15 18:16:30|5867.96|5747.96|5874.22|5754.22|5874.22|5754.22|5867.05|5747.05|10
1655317000000|2022-06-15 18:16:40|5876.49|5756.49|5896.38|5776.38|5896.38|5776.38|5876.35|5756.35|10
1655317010000|2022-06-15 18:16:50|5897.66|5777.66|5904.64|5784.64|5906.72|5786.72|5897.66|5777.66|10
1655317020000|2022-06-15 18:17:00|5905.13|5785.13|5913.78|5793.78|5913.78|5793.78|5905.13|5785.13|10
1655317030000|2022-06-15 18:17:10|5914.53|5794.53|5914.54|5794.54|5918.14|5798.14|5914.53|5794.53|10
1655317040000|2022-06-15 18:17:20|5914.31|5794.31|5911.96|5791.96|5914.31|5794.31|5911.64|5791.64|10
1655317050000|2022-06-15 18:17:30|5911.91|5791.91|5909.58|5789.58|5912.59|5792.59|5909.58|5789.58|10
1655317060000|2022-06-15 18:17:40|5908.93|5788.93|5905.3|5785.3|5908.93|5788.93|5905.3|5785.3|10
1655317070000|2022-06-15 18:17:50|5905.16|5785.16|5907.26|5787.26|5907.26|5787.26|5904.39|5784.39|10
1655317080000|2022-06-15 18:18:00|5907.49|5787.49|5930.28|5810.28|5930.28|5810.28|5907.49|5787.49|10
1655317090000|2022-06-15 18:18:10|5930.77|5810.77|5938.97|5818.97|5944.33|5824.33|5930.77|5810.77|10
1655317100000|2022-06-15 18:18:20|5938.14|5818.14|5932.65|5812.65|5938.14|5818.14|5932.65|5812.65|10
1655317110000|2022-06-15 18:18:30|5932.19|5812.19|5928.26|5808.26|5932.19|5812.19|5928.26|5808.26|10
1655317120000|2022-06-15 18:18:40|5928.84|5808.84|5926.57|5806.57|5928.84|5808.84|5926.22|5806.22|9
1655317130000|2022-06-15 18:18:50|5927.25|5807.25|5933.46|5813.46|5933.46|5813.46|5926.82|5806.82|9
1655317140000|2022-06-15 18:19:00|5934.11|5814.11|5934.29|5814.29|5934.87|5814.87|5933.98|5813.98|9
1655317150000|2022-06-15 18:19:10|5934.19|5814.19|5930.23|5810.23|5934.35|5814.35|5930.23|5810.23|10
1655317160000|2022-06-15 18:19:20|5929.63|5809.63|5920.3|5800.3|5929.63|5809.63|5920.3|5800.3|10
1655317170000|2022-06-15 18:19:30|5920.12|5800.12|5920.17|5800.17|5920.17|5800.17|5918.29|5798.29|9
1655317180000|2022-06-15 18:19:40|5920.61|5800.61|5921.83|5801.83|5922.11|5802.11|5920.08|5800.08|10
1655317190000|2022-06-15 18:19:50|5921.4|5801.4|5915.5|5795.5|5921.53|5801.53|5915.5|5795.5|10
1655317200000|2022-06-15 18:20:00|5915.64|5795.64|5917.5|5797.5|5917.5|5797.5|5914.49|5794.49|10
1655317210000|2022-06-15 18:20:10|5917.05|5797.05|5923.96|5803.96|5923.96|5803.96|5917.05|5797.05|10
1655317220000|2022-06-15 18:20:20|5924.03|5804.03|5925.95|5805.95|5926.26|5806.26|5924.03|5804.03|10
1655317230000|2022-06-15 18:20:30|5925.13|5805.13|5930.88|5810.88|5930.88|5810.88|5925.13|5805.13|10
1655317240000|2022-06-15 18:20:40|5931.93|5811.93|5926.5|5806.5|5932.21|5812.21|5926.5|5806.5|10
1655317250000|2022-06-15 18:20:50|5925.46|5805.46|5924.48|5804.48|5925.46|5805.46|5923.87|5803.87|10
1655317260000|2022-06-15 18:21:00|5924.35|5804.35|5928.31|5808.31|5928.31|5808.31|5924.24|5804.24|10
1655317270000|2022-06-15 18:21:10|5928.7|5808.7|5938.28|5818.28|5938.28|5818.28|5928.7|5808.7|10
1655317280000|2022-06-15 18:21:20|5939.93|5819.93|5943.13|5823.13|5944.87|5824.87|5939.93|5819.93|10
1655317290000|2022-06-15 18:21:30|5942.8|5822.8|5938.63|5818.63|5942.8|5822.8|5938.63|5818.63|10
1655317300000|2022-06-15 18:21:40|5936.74|5816.74|5933.35|5813.35|5936.74|5816.74|5933.35|5813.35|10
1655317310000|2022-06-15 18:21:50|5933.95|5813.95|5929.66|5809.66|5933.95|5813.95|5929.66|5809.66|10
1655317320000|2022-06-15 18:22:00|5929.18|5809.18|5920.58|5800.58|5929.18|5809.18|5920.58|5800.58|10
1655317330000|2022-06-15 18:22:10|5920.04|5800.04|5910.47|5790.47|5920.04|5800.04|5910.47|5790.47|10
1655317340000|2022-06-15 18:22:20|5909.11|5789.11|5905.11|5785.11|5909.11|5789.11|5904.97|5784.97|10
1655317350000|2022-06-15 18:22:30|5905.33|5785.33|5906.25|5786.25|5906.71|5786.71|5905.17|5785.17|10
1655317360000|2022-06-15 18:22:40|5906.53|5786.53|5905.38|5785.38|5907.12|5787.12|5904.61|5784.61|10
1655317370000|2022-06-15 18:22:50|5905.09|5785.09|5905.69|5785.69|5906.21|5786.21|5905.09|5785.09|10
1655317380000|2022-06-15 18:23:00|5905.38|5785.38|5899.03|5779.03|5905.38|5785.38|5899.03|5779.03|10
1655317390000|2022-06-15 18:23:10|5899.09|5779.09|5904.94|5784.94|5904.94|5784.94|5899.07|5779.07|10
1655317400000|2022-06-15 18:23:20|5905.24|5785.24|5901.34|5781.34|5905.24|5785.24|5901.34|5781.34|10
1655317410000|2022-06-15 18:23:30|5900.46|5780.46|5897.39|5777.39|5901.1|5781.1|5897.39|5777.39|10
1655317420000|2022-06-15 18:23:40|5896.14|5776.14|5884.38|5764.38|5896.14|5776.14|5884.38|5764.38|10
1655317430000|2022-06-15 18:23:50|5884.53|5764.53|5886.99|5766.99|5888.49|5768.49|5884.53|5764.53|9
1655317440000|2022-06-15 18:24:00|5886.73|5766.73|5881.46|5761.46|5886.73|5766.73|5881.46|5761.46|10
1655317450000|2022-06-15 18:24:10|5881.9|5761.9|5874.37|5754.37|5882.59|5762.59|5874.37|5754.37|10
1655317460000|2022-06-15 18:24:20|5874.94|5754.94|5886.75|5766.75|5886.75|5766.75|5874.94|5754.94|10
1655317470000|2022-06-15 18:24:30|5886.96|5766.96|5882.96|5762.96|5886.96|5766.96|5882.75|5762.75|10
1655317480000|2022-06-15 18:24:40|5883.82|5763.82|5886.73|5766.73|5886.73|5766.73|5883.82|5763.82|10
1655317490000|2022-06-15 18:24:50|5886.85|5766.85|5890.92|5770.92|5890.92|5770.92|5886.44|5766.44|10
1655317500000|2022-06-15 18:25:00|5890.89|5770.89|5896.11|5776.11|5896.11|5776.11|5890.89|5770.89|10
1655317510000|2022-06-15 18:25:10|5897.03|5777.03|5896.81|5776.81|5897.45|5777.45|5896.48|5776.48|8
1655317520000|2022-06-15 18:25:20|5896.11|5776.11|5899|5779|5899|5779|5894.3|5774.3|10
1655317530000|2022-06-15 18:25:30|5901.93|5781.93|5918.55|5798.55|5918.55|5798.55|5901.93|5781.93|10
1655317540000|2022-06-15 18:25:40|5917.24|5797.24|5915.99|5795.99|5917.4|5797.4|5915.3|5795.3|10
1655317550000|2022-06-15 18:25:50|5915.96|5795.96|5912.04|5792.04|5915.96|5795.96|5912.04|5792.04|10
1655317560000|2022-06-15 18:26:00|5911.75|5791.75|5912.09|5792.09|5913.73|5793.73|5911.65|5791.65|10
1655317570000|2022-06-15 18:26:10|5912.1|5792.1|5907.48|5787.48|5912.3|5792.3|5907.48|5787.48|10
1655317580000|2022-06-15 18:26:20|5907.04|5787.04|5914.65|5794.65|5914.65|5794.65|5906.59|5786.59|10
1655317590000|2022-06-15 18:26:30|5915.3|5795.3|5920.29|5800.29|5920.29|5800.29|5915.3|5795.3|10
1655317600000|2022-06-15 18:26:40|5920.04|5800.04|5928.63|5808.63|5928.63|5808.63|5920.01|5800.01|10
1655317610000|2022-06-15 18:26:50|5929.77|5809.77|5934.07|5814.07|5934.24|5814.24|5929.77|5809.77|9
1655317620000|2022-06-15 18:27:00|5933.66|5813.66|5932.27|5812.27|5933.66|5813.66|5931.52|5811.52|10
1655317630000|2022-06-15 18:27:10|5932.74|5812.74|5946.19|5826.19|5946.19|5826.19|5932.74|5812.74|10
1655317640000|2022-06-15 18:27:20|5947.7|5827.7|5963.93|5843.93|5963.93|5843.93|5947.7|5827.7|10
1655317650000|2022-06-15 18:27:30|5968.28|5848.28|5977.68|5857.68|5977.68|5857.68|5968.28|5848.28|10
1655317660000|2022-06-15 18:27:40|5981.18|5861.18|5979.63|5859.63|5981.18|5861.18|5978.05|5858.05|10
1655317670000|2022-06-15 18:27:50|5978.47|5858.47|5970.57|5850.57|5978.47|5858.47|5970.57|5850.57|10
1655317680000|2022-06-15 18:28:00|5968.19|5848.19|5975.91|5855.91|5975.91|5855.91|5968.05|5848.05|10
1655317690000|2022-06-15 18:28:10|5977.12|5857.12|5974.41|5854.41|5979.18|5859.18|5974.41|5854.41|10
1655317700000|2022-06-15 18:28:20|5973.5|5853.5|5968.73|5848.73|5973.5|5853.5|5968.45|5848.45|10
1655317710000|2022-06-15 18:28:30|5968.48|5848.48|5964.02|5844.02|5968.48|5848.48|5964.02|5844.02|10
1655317720000|2022-06-15 18:28:40|5964.14|5844.14|5967.29|5847.29|5967.29|5847.29|5963.7|5843.7|10
1655317730000|2022-06-15 18:28:50|5966.88|5846.88|5972.68|5852.68|5973.61|5853.61|5966.88|5846.88|10
1655317740000|2022-06-15 18:29:00|5972.78|5852.78|5965.74|5845.74|5972.78|5852.78|5965.74|5845.74|10
1655317750000|2022-06-15 18:29:10|5966.4|5846.4|5962.95|5842.95|5966.4|5846.4|5962.95|5842.95|10
1655317760000|2022-06-15 18:29:20|5963.55|5843.55|5970.12|5850.12|5970.39|5850.39|5962.91|5842.91|10
1655317770000|2022-06-15 18:29:30|5970.49|5850.49|5972.83|5852.83|5972.83|5852.83|5970.49|5850.49|10
1655317780000|2022-06-15 18:29:40|5972.98|5852.98|5971.88|5851.88|5973.86|5853.86|5971.84|5851.84|10
1655317790000|2022-06-15 18:29:50|5971.89|5851.89|5973.95|5853.95|5973.95|5853.95|5970.71|5850.71|10
1655317800000|2022-06-15 18:30:00|5974.24|5854.24|5973.51|5853.51|5974.51|5854.51|5971.41|5851.41|10
1655317810000|2022-06-15 18:30:10|5973.63|5853.63|5973.51|5853.51|5975.87|5855.87|5973.51|5853.51|10
1655317820000|2022-06-15 18:30:20|5973.03|5853.03|5967.99|5847.99|5973.26|5853.26|5967.99|5847.99|10
1655317830000|2022-06-15 18:30:30|5967.53|5847.53|5969.08|5849.08|5969.08|5849.08|5965.39|5845.39|10
1655317840000|2022-06-15 18:30:40|5969.15|5849.15|5967.94|5847.94|5970.57|5850.57|5967.94|5847.94|10
1655317850000|2022-06-15 18:30:50|5967.82|5847.82|5948.76|5828.76|5967.82|5847.82|5948.76|5828.76|10
1655317860000|2022-06-15 18:31:00|5948.88|5828.88|5948.01|5828.01|5950.12|5830.12|5947.02|5827.02|10
1655317870000|2022-06-15 18:31:10|5947.53|5827.53|5945.95|5825.95|5947.83|5827.83|5945.95|5825.95|10
1655317880000|2022-06-15 18:31:20|5945.79|5825.79|5937.8|5817.8|5945.79|5825.79|5937.8|5817.8|10
1655317890000|2022-06-15 18:31:30|5936.42|5816.42|5918.6|5798.6|5936.42|5816.42|5918.6|5798.6|10
1655317900000|2022-06-15 18:31:40|5917.82|5797.82|5921.69|5801.69|5922.77|5802.77|5917.82|5797.82|10
1655317910000|2022-06-15 18:31:50|5921.38|5801.38|5930.41|5810.41|5930.41|5810.41|5921.15|5801.15|10
1655317920000|2022-06-15 18:32:00|5929.89|5809.89|5936.56|5816.56|5937.57|5817.57|5929.89|5809.89|10
1655317930000|2022-06-15 18:32:10|5936.42|5816.42|5931.14|5811.14|5936.64|5816.64|5931.14|5811.14|10
1655317940000|2022-06-15 18:32:20|5931.24|5811.24|5921.02|5801.02|5931.24|5811.24|5921.02|5801.02|10
1655317950000|2022-06-15 18:32:30|5921.7|5801.7|5911.72|5791.72|5921.7|5801.7|5911.72|5791.72|10
1655317960000|2022-06-15 18:32:40|5911.21|5791.21|5909.46|5789.46|5912.72|5792.72|5909.46|5789.46|9
1655317970000|2022-06-15 18:32:50|5907.64|5787.64|5894.14|5774.14|5907.64|5787.64|5894.14|5774.14|10
1655317980000|2022-06-15 18:33:00|5893.03|5773.03|5888.52|5768.52|5893.03|5773.03|5887.63|5767.63|10
1655317990000|2022-06-15 18:33:10|5889.06|5769.06|5890.25|5770.25|5891.14|5771.14|5889.06|5769.06|10
1655318000000|2022-06-15 18:33:20|5889.6|5769.6|5891.09|5771.09|5891.09|5771.09|5888.04|5768.04|9
1655318010000|2022-06-15 18:33:30|5893.05|5773.05|5893.3|5773.3|5893.97|5773.97|5891.3|5771.3|9
1655318020000|2022-06-15 18:33:40|5892.63|5772.63|5902.32|5782.32|5902.32|5782.32|5892.63|5772.63|10
1655318030000|2022-06-15 18:33:50|5902.28|5782.28|5914.98|5794.98|5914.98|5794.98|5902.28|5782.28|10
1655318040000|2022-06-15 18:34:00|5915.27|5795.27|5916.9|5796.9|5916.9|5796.9|5915.12|5795.12|10
1655318050000|2022-06-15 18:34:10|5916.85|5796.85|5928.42|5808.42|5928.95|5808.95|5916.85|5796.85|10
1655318060000|2022-06-15 18:34:20|5927.8|5807.8|5923.91|5803.91|5927.8|5807.8|5923.91|5803.91|10
1655318070000|2022-06-15 18:34:30|5924.66|5804.66|5929.42|5809.42|5929.42|5809.42|5924.36|5804.36|10
1655318080000|2022-06-15 18:34:40|5930.45|5810.45|5936.03|5816.03|5936.03|5816.03|5930.45|5810.45|10
1655318090000|2022-06-15 18:34:50|5936.71|5816.71|5932.53|5812.53|5937.5|5817.5|5932.53|5812.53|10
1655318100000|2022-06-15 18:35:00|5932|5812|5935.07|5815.07|5935.07|5815.07|5932|5812|10
1655318110000|2022-06-15 18:35:10|5935.49|5815.49|5948.52|5828.52|5948.52|5828.52|5935.49|5815.49|10
1655318120000|2022-06-15 18:35:20|5949.09|5829.09|5940.66|5820.66|5949.78|5829.78|5940.66|5820.66|10
1655318130000|2022-06-15 18:35:30|5939.13|5819.13|5937.59|5817.59|5939.13|5819.13|5937.15|5817.15|10
1655318140000|2022-06-15 18:35:40|5938.06|5818.06|5951.78|5831.78|5951.78|5831.78|5938.06|5818.06|10
1655318150000|2022-06-15 18:35:50|5951.74|5831.74|5952.42|5832.42|5954.84|5834.84|5951.48|5831.48|10
1655318160000|2022-06-15 18:36:00|5952.97|5832.97|5956.4|5836.4|5956.4|5836.4|5952.97|5832.97|10
1655318170000|2022-06-15 18:36:10|5957.18|5837.18|5964.55|5844.55|5964.55|5844.55|5957.18|5837.18|10
1655318180000|2022-06-15 18:36:20|5966.64|5846.64|5974.8|5854.8|5974.8|5854.8|5966.64|5846.64|10
1655318190000|2022-06-15 18:36:30|5974.5|5854.5|5970.88|5850.88|5976.23|5856.23|5970.88|5850.88|10
1655318200000|2022-06-15 18:36:40|5970.53|5850.53|5965.47|5845.47|5970.64|5850.64|5965.47|5845.47|10
1655318210000|2022-06-15 18:36:50|5965.12|5845.12|5967.81|5847.81|5967.81|5847.81|5964.66|5844.66|9
1655318220000|2022-06-15 18:37:00|5967.9|5847.9|5985.03|5865.03|5985.03|5865.03|5967.9|5847.9|10
1655318230000|2022-06-15 18:37:10|5985.92|5865.92|5990.69|5870.69|5992.93|5872.93|5985.92|5865.92|10
1655318240000|2022-06-15 18:37:20|5992.59|5872.59|5993.21|5873.21|5994.33|5874.33|5992.11|5872.11|10
1655318250000|2022-06-15 18:37:30|5992.32|5872.32|5994|5874|5994.33|5874.33|5992.12|5872.12|10
1655318260000|2022-06-15 18:37:40|5993.85|5873.85|5987.2|5867.2|5994.09|5874.09|5987.2|5867.2|10
1655318270000|2022-06-15 18:37:50|5986.4|5866.4|5982.26|5862.26|5986.4|5866.4|5980.79|5860.79|10
1655318280000|2022-06-15 18:38:00|5982.62|5862.62|5994.91|5874.91|5994.91|5874.91|5982.62|5862.62|6
1655318290000|2022-06-15 18:38:10|5996.15|5876.15|5997.99|5877.99|5997.99|5877.99|5996.15|5876.15|2
1655318360000|2022-06-15 18:39:20|6084.42|5964.42|6087.52|5967.52|6087.52|5967.52|6083.81|5963.81|8
1655318370000|2022-06-15 18:39:30|6089.99|5969.99|6088.94|5968.94|6090.63|5970.63|6087.42|5967.42|10
1655318380000|2022-06-15 18:39:40|6081.96|5961.96|6082.18|5962.18|6083.1|5963.1|6079.05|5959.05|10
1655318390000|2022-06-15 18:39:50|6081.81|5961.81|6078.78|5958.78|6081.81|5961.81|6078.17|5958.17|10
1655318400000|2022-06-15 18:40:00|6080.29|5960.29|6069.21|5949.21|6081.2|5961.2|6067.8|5947.8|10
1655318410000|2022-06-15 18:40:10|6071.39|5951.39|6081.12|5961.12|6081.12|5961.12|6071.39|5951.39|10
1655318420000|2022-06-15 18:40:20|6081.74|5961.74|6094.44|5974.44|6094.44|5974.44|6081.74|5961.74|10
1655318430000|2022-06-15 18:40:30|6095.22|5975.22|6106.91|5986.91|6106.91|5986.91|6095.22|5975.22|10
1655318440000|2022-06-15 18:40:40|6107.02|5987.02|6121.97|6001.97|6121.97|6001.97|6107.02|5987.02|10
1655318450000|2022-06-15 18:40:50|6122.56|6002.56|6130.66|6010.66|6130.66|6010.66|6122.56|6002.56|10
1655318460000|2022-06-15 18:41:00|6130.94|6010.94|6164.67|6044.67|6164.67|6044.67|6130.94|6010.94|10
1655318470000|2022-06-15 18:41:10|6168.51|6048.51|6179.95|6059.95|6179.95|6059.95|6167.24|6047.24|10
1655318480000|2022-06-15 18:41:20|6181.19|6061.19|6189.13|6069.13|6189.13|6069.13|6181.19|6061.19|10
1655318490000|2022-06-15 18:41:30|6188.57|6068.57|6201.56|6081.56|6202.06|6082.06|6188.57|6068.57|10
1655318500000|2022-06-15 18:41:40|6202.69|6082.69|6201.63|6081.63|6205.5|6085.5|6201.63|6081.63|10
1655318510000|2022-06-15 18:41:50|6199.98|6079.98|6194.95|6074.95|6199.98|6079.98|6193.53|6073.53|10
1655318520000|2022-06-15 18:42:00|6191.83|6071.83|6195.58|6075.58|6195.58|6075.58|6190.88|6070.88|10
1655318530000|2022-06-15 18:42:10|6200.14|6080.14|6215.56|6095.56|6215.56|6095.56|6200.14|6080.14|10
1655318540000|2022-06-15 18:42:20|6219.37|6099.37|6237.62|6117.62|6238.51|6118.51|6219.37|6099.37|10
1655318550000|2022-06-15 18:42:30|6239.12|6119.12|6237.47|6117.47|6243.07|6123.07|6237.47|6117.47|9
1655318560000|2022-06-15 18:42:40|6236.84|6116.84|6236.84|6116.84|6236.84|6116.84|6236.84|6116.84|1
1655318570000|2022-06-15 18:42:50|6235.02|6115.02|6241.5|6121.5|6241.5|6121.5|6235.02|6115.02|5
1655318580000|2022-06-15 18:43:00|6243.71|6123.71|6244.25|6124.25|6244.25|6124.25|6243.71|6123.71|2
1655318590000|2022-06-15 18:43:10|6243.69|6123.69|6243.69|6123.69|6243.69|6123.69|6243.69|6123.69|1
1655318600000|2022-06-15 18:43:20|6242.85|6122.85|6221.92|6101.92|6243.15|6123.15|6221.92|6101.92|11
1655318610000|2022-06-15 18:43:30|6220.51|6100.51|6219.92|6099.92|6220.51|6100.51|6218.58|6098.58|4
1655318620000|2022-06-15 18:43:40|6219.83|6099.83|6220.1|6100.1|6221.05|6101.05|6219.83|6099.83|4
1655318780000|2022-06-15 18:46:20|6454.2|6334.2|6440.63|6320.63|6454.2|6334.2|6440.63|6320.63|6
1655318790000|2022-06-15 18:46:30|6437.24|6317.24|6429.42|6309.42|6437.24|6317.24|6428.74|6308.74|10
1655318800000|2022-06-15 18:46:40|6431.65|6311.65|6416.75|6296.75|6431.65|6311.65|6416.75|6296.75|10
1655318810000|2022-06-15 18:46:50|6413.87|6293.87|6385.14|6265.14|6413.87|6293.87|6385.14|6265.14|10
1655318820000|2022-06-15 18:47:00|6381.16|6261.16|6365.62|6245.62|6381.16|6261.16|6365.62|6245.62|10
1655318830000|2022-06-15 18:47:10|6361.11|6241.11|6331.45|6211.45|6361.11|6241.11|6331.45|6211.45|10
1655318840000|2022-06-15 18:47:20|6328.54|6208.54|6308.51|6188.51|6328.54|6208.54|6307.95|6187.95|10
1655318850000|2022-06-15 18:47:30|6303.79|6183.79|6287.2|6167.2|6303.79|6183.79|6287.2|6167.2|10
1655318860000|2022-06-15 18:47:40|6284.15|6164.15|6289.4|6169.4|6289.4|6169.4|6278.8|6158.8|10
1655318870000|2022-06-15 18:47:50|6288.91|6168.91|6277.31|6157.31|6288.91|6168.91|6277.31|6157.31|10
1655318880000|2022-06-15 18:48:00|6276.88|6156.88|6266.36|6146.36|6276.88|6156.88|6266.34|6146.34|10
1655318890000|2022-06-15 18:48:10|6266.46|6146.46|6275.47|6155.47|6275.47|6155.47|6265.99|6145.99|10
1655318900000|2022-06-15 18:48:20|6279.24|6159.24|6300.38|6180.38|6300.66|6180.66|6279.24|6159.24|10
1655318910000|2022-06-15 18:48:30|6300.72|6180.72|6322.76|6202.76|6322.76|6202.76|6300.72|6180.72|10
1655318920000|2022-06-15 18:48:40|6323.94|6203.94|6332.16|6212.16|6334.17|6214.17|6323.94|6203.94|10
1655318930000|2022-06-15 18:48:50|6328.55|6208.55|6332.56|6212.56|6332.56|6212.56|6328.55|6208.55|10
1655318940000|2022-06-15 18:49:00|6333.52|6213.52|6343.11|6223.11|6343.11|6223.11|6333.52|6213.52|10
1655318950000|2022-06-15 18:49:10|6339.91|6219.91|6336.61|6216.61|6339.91|6219.91|6333.32|6213.32|10
1655318960000|2022-06-15 18:49:20|6340.28|6220.28|6341.88|6221.88|6342.18|6222.18|6338.81|6218.81|9
1655318970000|2022-06-15 18:49:30|6342.01|6222.01|6352.56|6232.56|6352.56|6232.56|6341.95|6221.95|10
1655318980000|2022-06-15 18:49:40|6353.81|6233.81|6361.64|6241.64|6367.54|6247.54|6353.81|6233.81|10
1655318990000|2022-06-15 18:49:50|6356.4|6236.4|6342.49|6222.49|6356.4|6236.4|6342.49|6222.49|10
1655319000000|2022-06-15 18:50:00|6339.58|6219.58|6337.22|6217.22|6339.58|6219.58|6333.18|6213.18|10
1655319010000|2022-06-15 18:50:10|6341.94|6221.94|6338.13|6218.13|6344.43|6224.43|6338.13|6218.13|10
1655319020000|2022-06-15 18:50:20|6335.71|6215.71|6318.96|6198.96|6335.71|6215.71|6318.23|6198.23|10
1655319030000|2022-06-15 18:50:30|6317.94|6197.94|6314.89|6194.89|6317.94|6197.94|6312.25|6192.25|10
1655319040000|2022-06-15 18:50:40|6315.17|6195.17|6311|6191|6315.17|6195.17|6311|6191|10
1655319050000|2022-06-15 18:50:50|6310|6190|6306.5|6186.5|6310|6190|6306.5|6186.5|10
1655319060000|2022-06-15 18:51:00|6307.02|6187.02|6318.62|6198.62|6318.62|6198.62|6307.02|6187.02|10
1655319070000|2022-06-15 18:51:10|6321.41|6201.41|6318.21|6198.21|6325.01|6205.01|6318.21|6198.21|10
1655319080000|2022-06-15 18:51:20|6311.47|6191.47|6295.82|6175.82|6311.47|6191.47|6294.22|6174.22|10
1655319090000|2022-06-15 18:51:30|6293.06|6173.06|6290.7|6170.7|6293.06|6173.06|6289.3|6169.3|10
1655319100000|2022-06-15 18:51:40|6290.24|6170.24|6293.8|6173.8|6296.14|6176.14|6290.24|6170.24|10
1655319110000|2022-06-15 18:51:50|6294.22|6174.22|6286.18|6166.18|6294.22|6174.22|6286.18|6166.18|10
1655319120000|2022-06-15 18:52:00|6284.09|6164.09|6278.28|6158.28|6284.09|6164.09|6277.1|6157.1|10
1655319130000|2022-06-15 18:52:10|6277.86|6157.86|6256.13|6136.13|6277.86|6157.86|6256.13|6136.13|10
1655319140000|2022-06-15 18:52:20|6249.38|6129.38|6237.03|6117.03|6249.38|6129.38|6237.03|6117.03|10
1655319150000|2022-06-15 18:52:30|6233.34|6113.34|6217.95|6097.95|6233.34|6113.34|6217.95|6097.95|10
1655319160000|2022-06-15 18:52:40|6215.44|6095.44|6225.22|6105.22|6225.22|6105.22|6215.44|6095.44|10
1655319170000|2022-06-15 18:52:50|6235.65|6115.65|6244.05|6124.05|6244.68|6124.68|6235.65|6115.65|10
1655319180000|2022-06-15 18:53:00|6243.21|6123.21|6252.67|6132.67|6252.67|6132.67|6243.21|6123.21|10
1655319190000|2022-06-15 18:53:10|6251.45|6131.45|6235.58|6115.58|6251.45|6131.45|6235.58|6115.58|10
1655319200000|2022-06-15 18:53:20|6234.55|6114.55|6223.73|6103.73|6234.55|6114.55|6223.28|6103.28|10
1655319210000|2022-06-15 18:53:30|6218.3|6098.3|6218.51|6098.51|6218.51|6098.51|6214.21|6094.21|10
1655319220000|2022-06-15 18:53:40|6221.35|6101.35|6225.32|6105.32|6225.32|6105.32|6218.43|6098.43|10
1655319230000|2022-06-15 18:53:50|6227.02|6107.02|6228.75|6108.75|6228.75|6108.75|6224.75|6104.75|10
1655319240000|2022-06-15 18:54:00|6228.05|6108.05|6229.95|6109.95|6230.31|6110.31|6225.64|6105.64|10
1655319250000|2022-06-15 18:54:10|6233.5|6113.5|6237.09|6117.09|6237.09|6117.09|6233.5|6113.5|10
1655319260000|2022-06-15 18:54:20|6237.98|6117.98|6238.41|6118.41|6238.41|6118.41|6234.33|6114.33|10
1655319270000|2022-06-15 18:54:30|6238.88|6118.88|6252.78|6132.78|6252.78|6132.78|6238.88|6118.88|10
1655319280000|2022-06-15 18:54:40|6251.71|6131.71|6246.94|6126.94|6252.03|6132.03|6245.81|6125.81|10
1655319290000|2022-06-15 18:54:50|6246.07|6126.07|6259.73|6139.73|6259.73|6139.73|6245.97|6125.97|10
1655319300000|2022-06-15 18:55:00|6261.97|6141.97|6280.1|6160.1|6280.1|6160.1|6261.97|6141.97|10
1655319310000|2022-06-15 18:55:10|6285.4|6165.4|6294.11|6174.11|6295.97|6175.97|6285.4|6165.4|10
1655319320000|2022-06-15 18:55:20|6292.66|6172.66|6294.84|6174.84|6294.84|6174.84|6290.1|6170.1|10
1655319330000|2022-06-15 18:55:30|6294.6|6174.6|6297.99|6177.99|6297.99|6177.99|6293.26|6173.26|10
1655319340000|2022-06-15 18:55:40|6298.84|6178.84|6303.15|6183.15|6303.15|6183.15|6298.41|6178.41|10
1655319350000|2022-06-15 18:55:50|6305.73|6185.73|6323.13|6203.13|6323.22|6203.22|6305.73|6185.73|10
1655319360000|2022-06-15 18:56:00|6321.48|6201.48|6308.09|6188.09|6323.83|6203.83|6308.09|6188.09|10
1655319370000|2022-06-15 18:56:10|6305.28|6185.28|6293.56|6173.56|6305.28|6185.28|6293.56|6173.56|10
1655319380000|2022-06-15 18:56:20|6293.09|6173.09|6294.33|6174.33|6295.82|6175.82|6293.09|6173.09|10
1655319390000|2022-06-15 18:56:30|6292.97|6172.97|6280.88|6160.88|6292.97|6172.97|6279.81|6159.81|10
1655319400000|2022-06-15 18:56:40|6280.67|6160.67|6278.44|6158.44|6281.71|6161.71|6278.29|6158.29|10
1655319410000|2022-06-15 18:56:50|6279.61|6159.61|6269.86|6149.86|6279.61|6159.61|6269.86|6149.86|10
1655319420000|2022-06-15 18:57:00|6270.07|6150.07|6265.87|6145.87|6270.07|6150.07|6263.64|6143.64|10
1655319430000|2022-06-15 18:57:10|6266.92|6146.92|6270.09|6150.09|6270.19|6150.19|6266.92|6146.92|10
1655319440000|2022-06-15 18:57:20|6269.81|6149.81|6269.38|6149.38|6270.5|6150.5|6268.64|6148.64|10
1655319450000|2022-06-15 18:57:30|6269.78|6149.78|6265.38|6145.38|6271.08|6151.08|6265.38|6145.38|10
1655319460000|2022-06-15 18:57:40|6264.03|6144.03|6258.36|6138.36|6264.03|6144.03|6257.79|6137.79|10
1655319470000|2022-06-15 18:57:50|6257.97|6137.97|6247.18|6127.18|6259.92|6139.92|6246.66|6126.66|10
1655319480000|2022-06-15 18:58:00|6246.16|6126.16|6238.66|6118.66|6246.16|6126.16|6238.52|6118.52|10
1655319490000|2022-06-15 18:58:10|6237.29|6117.29|6237.46|6117.46|6237.84|6117.84|6233.38|6113.38|10
1655319500000|2022-06-15 18:58:20|6236.3|6116.3|6247.19|6127.19|6247.66|6127.66|6236.3|6116.3|10
1655319510000|2022-06-15 18:58:30|6249.53|6129.53|6268.39|6148.39|6268.39|6148.39|6249.53|6129.53|10
1655319520000|2022-06-15 18:58:40|6270.58|6150.58|6280.08|6160.08|6280.8|6160.8|6270.58|6150.58|10
1655319530000|2022-06-15 18:58:50|6280.42|6160.42|6283.03|6163.03|6285.13|6165.13|6280.42|6160.42|10
1655319540000|2022-06-15 18:59:00|6282.26|6162.26|6279.02|6159.02|6282.26|6162.26|6278.9|6158.9|10
1655319550000|2022-06-15 18:59:10|6280.45|6160.45|6280.57|6160.57|6282.14|6162.14|6280.14|6160.14|10
1655319560000|2022-06-15 18:59:20|6279.66|6159.66|6280.07|6160.07|6281.2|6161.2|6279.52|6159.52|10
1655319570000|2022-06-15 18:59:30|6279.9|6159.9|6282.82|6162.82|6283.61|6163.61|6279.9|6159.9|10
1655319580000|2022-06-15 18:59:40|6282.26|6162.26|6275.76|6155.76|6282.32|6162.32|6275.76|6155.76|10
1655319590000|2022-06-15 18:59:50|6276.04|6156.04|6274.77|6154.77|6276.5|6156.5|6274.23|6154.23|10
1655319600000|2022-06-15 19:00:00|6275.35|6155.35|6281.28|6161.28|6281.52|6161.52|6274.37|6154.37|10
1655319610000|2022-06-15 19:00:10|6282.46|6162.46|6291.63|6171.63|6291.63|6171.63|6282.46|6162.46|10
1655319620000|2022-06-15 19:00:20|6289.8|6169.8|6288.21|6168.21|6289.8|6169.8|6286.53|6166.53|10
1655319630000|2022-06-15 19:00:30|6290.7|6170.7|6302.64|6182.64|6302.64|6182.64|6290.7|6170.7|10
1655319640000|2022-06-15 19:00:40|6304.5|6184.5|6317.58|6197.58|6317.58|6197.58|6304.5|6184.5|10
1655319650000|2022-06-15 19:00:50|6315.18|6195.18|6325.95|6205.95|6325.95|6205.95|6313.75|6193.75|10
1655319660000|2022-06-15 19:01:00|6332.08|6212.08|6321.82|6201.82|6334.7|6214.7|6321.82|6201.82|10
1655319670000|2022-06-15 19:01:10|6320.69|6200.69|6319.02|6199.02|6322.11|6202.11|6319.02|6199.02|9
1655319680000|2022-06-15 19:01:20|6316.72|6196.72|6304.8|6184.8|6316.72|6196.72|6304.8|6184.8|10
1655319690000|2022-06-15 19:01:30|6301.95|6181.95|6297.94|6177.94|6301.95|6181.95|6297.88|6177.88|10
1655319700000|2022-06-15 19:01:40|6295.84|6175.84|6295.7|6175.7|6296.62|6176.62|6295.7|6175.7|10
1655319710000|2022-06-15 19:01:50|6295.81|6175.81|6295.23|6175.23|6296.25|6176.25|6294.63|6174.63|10
1655319720000|2022-06-15 19:02:00|6295.01|6175.01|6284.84|6164.84|6295.01|6175.01|6284.84|6164.84|10
1655319730000|2022-06-15 19:02:10|6283.87|6163.87|6272.92|6152.92|6283.87|6163.87|6272.92|6152.92|10
1655319740000|2022-06-15 19:02:20|6271.79|6151.79|6271.88|6151.88|6272.78|6152.78|6271.43|6151.43|10
1655319750000|2022-06-15 19:02:30|6271.84|6151.84|6273.92|6153.92|6274.5|6154.5|6271.79|6151.79|10
1655319760000|2022-06-15 19:02:40|6273.63|6153.63|6270.69|6150.69|6273.63|6153.63|6270.69|6150.69|10
1655319770000|2022-06-15 19:02:50|6270.53|6150.53|6275.58|6155.58|6275.58|6155.58|6270.53|6150.53|10
1655319780000|2022-06-15 19:03:00|6276.73|6156.73|6280.04|6160.04|6280.1|6160.1|6276.73|6156.73|10
1655319790000|2022-06-15 19:03:10|6279.57|6159.57|6277.36|6157.36|6279.57|6159.57|6276.37|6156.37|10
1655319800000|2022-06-15 19:03:20|6277.5|6157.5|6281.93|6161.93|6281.93|6161.93|6277.5|6157.5|10
1655319810000|2022-06-15 19:03:30|6283.19|6163.19|6293.76|6173.76|6293.76|6173.76|6283.19|6163.19|10
1655319820000|2022-06-15 19:03:40|6295.21|6175.21|6303.47|6183.47|6303.47|6183.47|6295.21|6175.21|10
1655319830000|2022-06-15 19:03:50|6303.66|6183.66|6298.71|6178.71|6303.68|6183.68|6298.71|6178.71|10
1655319840000|2022-06-15 19:04:00|6295.24|6175.24|6292.6|6172.6|6295.24|6175.24|6290.77|6170.77|10
1655319850000|2022-06-15 19:04:10|6293.17|6173.17|6299.52|6179.52|6299.52|6179.52|6293.16|6173.16|10
1655319860000|2022-06-15 19:04:20|6299.67|6179.67|6307.19|6187.19|6307.19|6187.19|6299.67|6179.67|10
1655319870000|2022-06-15 19:04:30|6307.14|6187.14|6306.16|6186.16|6308.72|6188.72|6306.16|6186.16|10
1655319880000|2022-06-15 19:04:40|6304.2|6184.2|6295.94|6175.94|6304.2|6184.2|6295.94|6175.94|10
1655319890000|2022-06-15 19:04:50|6295.58|6175.58|6294.82|6174.82|6295.82|6175.82|6294.27|6174.27|10
1655319900000|2022-06-15 19:05:00|6295.27|6175.27|6297.77|6177.77|6297.77|6177.77|6295.27|6175.27|10
1655319910000|2022-06-15 19:05:10|6297.25|6177.25|6296.09|6176.09|6298.18|6178.18|6296.04|6176.04|10
1655319920000|2022-06-15 19:05:20|6295.57|6175.57|6296.87|6176.87|6298.24|6178.24|6295.57|6175.57|10
1655319930000|2022-06-15 19:05:30|6296.36|6176.36|6290.89|6170.89|6296.36|6176.36|6289.93|6169.93|10
1655319940000|2022-06-15 19:05:40|6291.61|6171.61|6298.55|6178.55|6298.55|6178.55|6291.61|6171.61|10
1655319950000|2022-06-15 19:05:50|6299.22|6179.22|6296.34|6176.34|6299.35|6179.35|6296.34|6176.34|10
1655319960000|2022-06-15 19:06:00|6295.94|6175.94|6294.27|6174.27|6295.94|6175.94|6294.15|6174.15|10
1655319970000|2022-06-15 19:06:10|6294.47|6174.47|6307.01|6187.01|6307.01|6187.01|6294.47|6174.47|10
1655319980000|2022-06-15 19:06:20|6308.17|6188.17|6315.75|6195.75|6316.22|6196.22|6308.17|6188.17|10
1655319990000|2022-06-15 19:06:30|6315.8|6195.8|6318.2|6198.2|6318.69|6198.69|6315.8|6195.8|10
1655320000000|2022-06-15 19:06:40|6318.32|6198.32|6320.05|6200.05|6320.05|6200.05|6317.56|6197.56|9
1655320010000|2022-06-15 19:06:50|6319.86|6199.86|6323.45|6203.45|6323.45|6203.45|6318.87|6198.87|10
1655320020000|2022-06-15 19:07:00|6325.38|6205.38|6336.76|6216.76|6336.76|6216.76|6325.38|6205.38|10
1655320030000|2022-06-15 19:07:10|6338.11|6218.11|6348.92|6228.92|6349.09|6229.09|6338.11|6218.11|10
1655320040000|2022-06-15 19:07:20|6351.39|6231.39|6356.28|6236.28|6356.52|6236.52|6351.39|6231.39|10
1655320050000|2022-06-15 19:07:30|6356.1|6236.1|6354.46|6234.46|6356.66|6236.66|6354.46|6234.46|10
1655320060000|2022-06-15 19:07:40|6354.58|6234.58|6359.25|6239.25|6359.25|6239.25|6354.58|6234.58|10
1655320070000|2022-06-15 19:07:50|6359.55|6239.55|6361.53|6241.53|6363.65|6243.65|6359.55|6239.55|10
1655320080000|2022-06-15 19:08:00|6360.37|6240.37|6348.45|6228.45|6360.37|6240.37|6348.45|6228.45|10
1655320090000|2022-06-15 19:08:10|6347.58|6227.58|6339.44|6219.44|6347.58|6227.58|6339.44|6219.44|10
1655320100000|2022-06-15 19:08:20|6339.07|6219.07|6331.57|6211.57|6339.07|6219.07|6331.57|6211.57|10
1655320110000|2022-06-15 19:08:30|6331.04|6211.04|6324.93|6204.93|6331.04|6211.04|6324.93|6204.93|10
1655320120000|2022-06-15 19:08:40|6323.8|6203.8|6323.02|6203.02|6323.8|6203.8|6320.82|6200.82|10
1655320130000|2022-06-15 19:08:50|6322.92|6202.92|6328.64|6208.64|6328.64|6208.64|6322.92|6202.92|10
1655320140000|2022-06-15 19:09:00|6328.81|6208.81|6330.42|6210.42|6330.42|6210.42|6328.81|6208.81|10
1655320150000|2022-06-15 19:09:10|6331.19|6211.19|6342.22|6222.22|6343.15|6223.15|6331.19|6211.19|10
1655320160000|2022-06-15 19:09:20|6341.77|6221.77|6342.27|6222.27|6342.76|6222.76|6340.88|6220.88|10
1655320170000|2022-06-15 19:09:30|6343.19|6223.19|6350.1|6230.1|6350.1|6230.1|6343.19|6223.19|10
1655320180000|2022-06-15 19:09:40|6349.35|6229.35|6353.51|6233.51|6353.51|6233.51|6349.35|6229.35|10
1655320190000|2022-06-15 19:09:50|6352.88|6232.88|6351.22|6231.22|6352.88|6232.88|6351.05|6231.05|10
1655320200000|2022-06-15 19:10:00|6351.45|6231.45|6346.21|6226.21|6351.45|6231.45|6345.66|6225.66|9
1655320210000|2022-06-15 19:10:10|6346.44|6226.44|6344.34|6224.34|6346.67|6226.67|6344.34|6224.34|10
1655320220000|2022-06-15 19:10:20|6344.1|6224.1|6343|6223|6344.1|6224.1|6339.05|6219.05|10
1655320230000|2022-06-15 19:10:30|6343.01|6223.01|6361.53|6241.53|6361.53|6241.53|6343.01|6223.01|10
1655320240000|2022-06-15 19:10:40|6361.32|6241.32|6361.5|6241.5|6362.36|6242.36|6361.32|6241.32|10
1655320250000|2022-06-15 19:10:50|6360.75|6240.75|6351.66|6231.66|6360.75|6240.75|6351.66|6231.66|10
1655320260000|2022-06-15 19:11:00|6351.83|6231.83|6340.5|6220.5|6351.83|6231.83|6340.5|6220.5|10
1655320270000|2022-06-15 19:11:10|6340.48|6220.48|6346.03|6226.03|6346.03|6226.03|6340.48|6220.48|10
1655320280000|2022-06-15 19:11:20|6345.85|6225.85|6347.39|6227.39|6347.47|6227.47|6345.74|6225.74|10
1655320290000|2022-06-15 19:11:30|6347.53|6227.53|6349.24|6229.24|6350.98|6230.98|6347.53|6227.53|10
1655320300000|2022-06-15 19:11:40|6349.01|6229.01|6345.16|6225.16|6349.01|6229.01|6344.82|6224.82|10
1655320310000|2022-06-15 19:11:50|6345.48|6225.48|6344.65|6224.65|6345.48|6225.48|6343.6|6223.6|10
1655320320000|2022-06-15 19:12:00|6345.92|6225.92|6350.57|6230.57|6350.65|6230.65|6345.4|6225.4|10
1655320330000|2022-06-15 19:12:10|6351.03|6231.03|6345.2|6225.2|6351.03|6231.03|6345.2|6225.2|10
1655320340000|2022-06-15 19:12:20|6344.41|6224.41|6331.55|6211.55|6344.41|6224.41|6331.55|6211.55|10
1655320350000|2022-06-15 19:12:30|6331.05|6211.05|6326.25|6206.25|6331.05|6211.05|6326.07|6206.07|10
1655320360000|2022-06-15 19:12:40|6326.48|6206.48|6324.1|6204.1|6327.06|6207.06|6324.1|6204.1|10
1655320370000|2022-06-15 19:12:50|6322.78|6202.78|6316.57|6196.57|6322.78|6202.78|6316.07|6196.07|10
1655320380000|2022-06-15 19:13:00|6316.28|6196.28|6303.79|6183.79|6316.28|6196.28|6303.79|6183.79|10
1655320390000|2022-06-15 19:13:10|6302.91|6182.91|6291.37|6171.37|6302.91|6182.91|6291.37|6171.37|10
1655320400000|2022-06-15 19:13:20|6291.22|6171.22|6295.87|6175.87|6295.87|6175.87|6291.22|6171.22|10
1655320410000|2022-06-15 19:13:30|6297.15|6177.15|6316.58|6196.58|6316.58|6196.58|6297.15|6177.15|10
1655320420000|2022-06-15 19:13:40|6315.37|6195.37|6315.39|6195.39|6315.69|6195.69|6314.06|6194.06|9
1655320430000|2022-06-15 19:13:50|6315.83|6195.83|6318.27|6198.27|6318.27|6198.27|6315.83|6195.83|10
1655320440000|2022-06-15 19:14:00|6318.29|6198.29|6323.81|6203.81|6323.81|6203.81|6318.29|6198.29|10
1655320450000|2022-06-15 19:14:10|6323.76|6203.76|6324.32|6204.32|6324.81|6204.81|6323.73|6203.73|10
1655320460000|2022-06-15 19:14:20|6323.5|6203.5|6325.29|6205.29|6325.29|6205.29|6323.5|6203.5|10
1655320470000|2022-06-15 19:14:30|6325.65|6205.65|6326.93|6206.93|6327.03|6207.03|6325.21|6205.21|10
1655320480000|2022-06-15 19:14:40|6325.84|6205.84|6324.33|6204.33|6325.84|6205.84|6323.22|6203.22|10
1655320490000|2022-06-15 19:14:50|6323.38|6203.38|6327.77|6207.77|6327.77|6207.77|6323.38|6203.38|10
1655320500000|2022-06-15 19:15:00|6327.65|6207.65|6322.29|6202.29|6328.34|6208.34|6322.29|6202.29|10
1655320510000|2022-06-15 19:15:10|6320.73|6200.73|6317.25|6197.25|6320.79|6200.79|6317.02|6197.02|10
1655320520000|2022-06-15 19:15:20|6317.34|6197.34|6309.99|6189.99|6317.34|6197.34|6309.99|6189.99|10
1655320530000|2022-06-15 19:15:30|6310.38|6190.38|6307.5|6187.5|6310.38|6190.38|6306.07|6186.07|10
1655320540000|2022-06-15 19:15:40|6307.84|6187.84|6309.27|6189.27|6310.09|6190.09|6307.84|6187.84|10
1655320550000|2022-06-15 19:15:50|6309.1|6189.1|6313.74|6193.74|6314.63|6194.63|6309.1|6189.1|10
1655320560000|2022-06-15 19:16:00|6315.53|6195.53|6326|6206|6326|6206|6315.53|6195.53|10
1655320570000|2022-06-15 19:16:10|6326.26|6206.26|6331.01|6211.01|6331.01|6211.01|6326.26|6206.26|10
1655320580000|2022-06-15 19:16:20|6331.86|6211.86|6326.24|6206.24|6332.33|6212.33|6326.11|6206.11|10
1655320590000|2022-06-15 19:16:30|6326.25|6206.25|6325.82|6205.82|6326.25|6206.25|6324.64|6204.64|10
1655320600000|2022-06-15 19:16:40|6326.05|6206.05|6328.39|6208.39|6328.81|6208.81|6326.05|6206.05|9
1655320610000|2022-06-15 19:16:50|6328.45|6208.45|6329.92|6209.92|6329.92|6209.92|6328.28|6208.28|10
1655320620000|2022-06-15 19:17:00|6329.87|6209.87|6330.94|6210.94|6331.37|6211.37|6329.73|6209.73|9
1655320630000|2022-06-15 19:17:10|6330.45|6210.45|6327.84|6207.84|6330.45|6210.45|6327.38|6207.38|10
1655320640000|2022-06-15 19:17:20|6327.48|6207.48|6331.37|6211.37|6331.37|6211.37|6327.48|6207.48|10
1655320650000|2022-06-15 19:17:30|6331.62|6211.62|6333.94|6213.94|6334.55|6214.55|6331.22|6211.22|10
1655320660000|2022-06-15 19:17:40|6334.47|6214.47|6326.83|6206.83|6334.47|6214.47|6326.83|6206.83|10
1655320670000|2022-06-15 19:17:50|6326.51|6206.51|6320.88|6200.88|6326.51|6206.51|6320.88|6200.88|10
1655320680000|2022-06-15 19:18:00|6321.64|6201.64|6316.28|6196.28|6321.64|6201.64|6316.28|6196.28|10
1655320690000|2022-06-15 19:18:10|6315.77|6195.77|6317.36|6197.36|6317.36|6197.36|6315.1|6195.1|10
1655320700000|2022-06-15 19:18:20|6317.3|6197.3|6317.64|6197.64|6319.15|6199.15|6317.3|6197.3|10
1655320710000|2022-06-15 19:18:30|6317.57|6197.57|6308.78|6188.78|6317.57|6197.57|6308.78|6188.78|10
1655320720000|2022-06-15 19:18:40|6308.56|6188.56|6302.93|6182.93|6308.56|6188.56|6301.67|6181.67|10
1655320730000|2022-06-15 19:18:50|6302.43|6182.43|6306.08|6186.08|6306.08|6186.08|6302.14|6182.14|9
1655320740000|2022-06-15 19:19:00|6306.83|6186.83|6307.59|6187.59|6308.91|6188.91|6306.83|6186.83|10
1655320750000|2022-06-15 19:19:10|6309.03|6189.03|6309.71|6189.71|6310.46|6190.46|6308.01|6188.01|10
1655320760000|2022-06-15 19:19:20|6310.31|6190.31|6310.76|6190.76|6311.73|6191.73|6310.31|6190.31|9
1655320770000|2022-06-15 19:19:30|6311.07|6191.07|6308.82|6188.82|6311.94|6191.94|6308.73|6188.73|10
1655320780000|2022-06-15 19:19:40|6309.25|6189.25|6307.48|6187.48|6309.3|6189.3|6307.36|6187.36|10
1655320790000|2022-06-15 19:19:50|6306.98|6186.98|6310.18|6190.18|6310.28|6190.28|6306.91|6186.91|10
1655320800000|2022-06-15 19:20:00|6310.29|6190.29|6315.73|6195.73|6315.73|6195.73|6310.29|6190.29|10
1655320810000|2022-06-15 19:20:10|6314.89|6194.89|6316.38|6196.38|6316.47|6196.47|6314.89|6194.89|10
1655320820000|2022-06-15 19:20:20|6316.09|6196.09|6315.68|6195.68|6316.09|6196.09|6314.39|6194.39|10
1655320830000|2022-06-15 19:20:30|6316.63|6196.63|6317.13|6197.13|6318.3|6198.3|6316.63|6196.63|10
1655320840000|2022-06-15 19:20:40|6317.39|6197.39|6317.79|6197.79|6317.79|6197.79|6316.5|6196.5|8
1655320850000|2022-06-15 19:20:50|6318.05|6198.05|6324.32|6204.32|6324.32|6204.32|6318.05|6198.05|10
1655320860000|2022-06-15 19:21:00|6324.25|6204.25|6329.66|6209.66|6329.66|6209.66|6323.89|6203.89|9
1655320870000|2022-06-15 19:21:10|6330.9|6210.9|6339.3|6219.3|6339.3|6219.3|6330.9|6210.9|10
1655320880000|2022-06-15 19:21:20|6339.94|6219.94|6338.21|6218.21|6341.06|6221.06|6338.21|6218.21|10
1655320890000|2022-06-15 19:21:30|6338.08|6218.08|6336.92|6216.92|6338.15|6218.15|6336.68|6216.68|10
1655320900000|2022-06-15 19:21:40|6336.42|6216.42|6338.08|6218.08|6338.08|6218.08|6336.3|6216.3|10
1655320910000|2022-06-15 19:21:50|6338.2|6218.2|6338.44|6218.44|6338.57|6218.57|6337.85|6217.85|10
1655320920000|2022-06-15 19:22:00|6338.72|6218.72|6343.81|6223.81|6343.81|6223.81|6337.51|6217.51|10
1655320930000|2022-06-15 19:22:10|6343.94|6223.94|6348.03|6228.03|6348.28|6228.28|6343.94|6223.94|10
1655320940000|2022-06-15 19:22:20|6348.1|6228.1|6350.03|6230.03|6350.2|6230.2|6348.09|6228.09|10
1655320950000|2022-06-15 19:22:30|6350.04|6230.04|6355.38|6235.38|6355.38|6235.38|6349.7|6229.7|10
1655320960000|2022-06-15 19:22:40|6355.59|6235.59|6362.71|6242.71|6362.71|6242.71|6355.59|6235.59|10
1655320970000|2022-06-15 19:22:50|6362.73|6242.73|6361.03|6241.03|6362.97|6242.97|6361.03|6241.03|10
1655320980000|2022-06-15 19:23:00|6361.35|6241.35|6356.77|6236.77|6361.35|6241.35|6356.73|6236.73|10
1655320990000|2022-06-15 19:23:10|6356.94|6236.94|6357.12|6237.12|6358.32|6238.32|6356.34|6236.34|10
1655321000000|2022-06-15 19:23:20|6357.09|6237.09|6358.02|6238.02|6359.46|6239.46|6357.03|6237.03|10
1655321010000|2022-06-15 19:23:30|6358.51|6238.51|6361.58|6241.58|6361.58|6241.58|6358.34|6238.34|10
1655321020000|2022-06-15 19:23:40|6361.78|6241.78|6365.15|6245.15|6366.37|6246.37|6361.78|6241.78|10
1655321030000|2022-06-15 19:23:50|6366.83|6246.83|6376.8|6256.8|6376.8|6256.8|6366.83|6246.83|10
1655321040000|2022-06-15 19:24:00|6378.75|6258.75|6387.68|6267.68|6387.68|6267.68|6378.75|6258.75|10
1655321050000|2022-06-15 19:24:10|6387.64|6267.64|6390.37|6270.37|6390.37|6270.37|6386.39|6266.39|10
1655321060000|2022-06-15 19:24:20|6391.59|6271.59|6392.81|6272.81|6393.12|6273.12|6391.59|6271.59|10
1655321070000|2022-06-15 19:24:30|6393.79|6273.79|6402.96|6282.96|6403.12|6283.12|6393.79|6273.79|10
1655321080000|2022-06-15 19:24:40|6402.87|6282.87|6399.22|6279.22|6402.91|6282.91|6399.05|6279.05|10
1655321090000|2022-06-15 19:24:50|6398.86|6278.86|6400.68|6280.68|6400.68|6280.68|6397.26|6277.26|10
1655321100000|2022-06-15 19:25:00|6402.84|6282.84|6404.75|6284.75|6406.08|6286.08|6402.35|6282.35|10
1655321110000|2022-06-15 19:25:10|6404.77|6284.77|6398.18|6278.18|6404.77|6284.77|6398.18|6278.18|10
1655321120000|2022-06-15 19:25:20|6397.81|6277.81|6392.74|6272.74|6397.81|6277.81|6392.47|6272.47|10
1655321130000|2022-06-15 19:25:30|6392.97|6272.97|6391.55|6271.55|6393.23|6273.23|6390.63|6270.63|10
1655321140000|2022-06-15 19:25:40|6392.42|6272.42|6399.94|6279.94|6399.94|6279.94|6392.42|6272.42|10
1655321150000|2022-06-15 19:25:50|6401.73|6281.73|6404.63|6284.63|6405.41|6285.41|6400.98|6280.98|10
1655321160000|2022-06-15 19:26:00|6404.7|6284.7|6418.59|6298.59|6418.59|6298.59|6404.7|6284.7|10
1655321170000|2022-06-15 19:26:10|6419.3|6299.3|6425.42|6305.42|6425.42|6305.42|6419.18|6299.18|10
1655321180000|2022-06-15 19:26:20|6424.2|6304.2|6430|6310|6430.77|6310.77|6423.5|6303.5|10
1655321190000|2022-06-15 19:26:30|6429.86|6309.86|6434.44|6314.44|6434.61|6314.61|6429.86|6309.86|10
1655321200000|2022-06-15 19:26:40|6434.45|6314.45|6443.67|6323.67|6443.67|6323.67|6434.43|6314.43|10
1655321210000|2022-06-15 19:26:50|6445.78|6325.78|6441.86|6321.86|6445.78|6325.78|6441.69|6321.69|10
1655321220000|2022-06-15 19:27:00|6442.12|6322.12|6438.32|6318.32|6442.12|6322.12|6438.32|6318.32|10
1655321230000|2022-06-15 19:27:10|6438.79|6318.79|6439.82|6319.82|6441.45|6321.45|6438.46|6318.46|10
1655321240000|2022-06-15 19:27:20|6440.63|6320.63|6440.84|6320.84|6442.42|6322.42|6440.36|6320.36|10
1655321250000|2022-06-15 19:27:30|6439.38|6319.38|6422.81|6302.81|6439.92|6319.92|6422.81|6302.81|10
1655321260000|2022-06-15 19:27:40|6421.97|6301.97|6421.54|6301.54|6422.04|6302.04|6418.36|6298.36|10
1655321270000|2022-06-15 19:27:50|6421.7|6301.7|6423.96|6303.96|6423.96|6303.96|6421.7|6301.7|10
1655321280000|2022-06-15 19:28:00|6426.94|6306.94|6433.5|6313.5|6433.5|6313.5|6426.94|6306.94|10
1655321290000|2022-06-15 19:28:10|6433.61|6313.61|6435.26|6315.26|6435.26|6315.26|6433.28|6313.28|10
1655321300000|2022-06-15 19:28:20|6434.9|6314.9|6437.15|6317.15|6437.81|6317.81|6434.9|6314.9|9
1655321310000|2022-06-15 19:28:30|6438.06|6318.06|6438.8|6318.8|6441.34|6321.34|6438.06|6318.06|10
1655321320000|2022-06-15 19:28:40|6438.07|6318.07|6431.52|6311.52|6438.07|6318.07|6431.52|6311.52|10
1655321330000|2022-06-15 19:28:50|6431.33|6311.33|6421.52|6301.52|6431.33|6311.33|6421.52|6301.52|10
1655321340000|2022-06-15 19:29:00|6421.54|6301.54|6421.44|6301.44|6421.54|6301.54|6418.83|6298.83|10
1655321350000|2022-06-15 19:29:10|6421.74|6301.74|6419.11|6299.11|6421.89|6301.89|6419.11|6299.11|10
1655321360000|2022-06-15 19:29:20|6419.58|6299.58|6416.57|6296.57|6419.58|6299.58|6416.57|6296.57|10
1655321370000|2022-06-15 19:29:30|6414.26|6294.26|6412.09|6292.09|6414.26|6294.26|6411.96|6291.96|10
1655321380000|2022-06-15 19:29:40|6411.84|6291.84|6413.37|6293.37|6413.37|6293.37|6411.57|6291.57|10
1655321390000|2022-06-15 19:29:50|6413.75|6293.75|6420.51|6300.51|6420.51|6300.51|6413.75|6293.75|10
1655321400000|2022-06-15 19:30:00|6422.04|6302.04|6430.9|6310.9|6430.9|6310.9|6422.04|6302.04|10
1655321410000|2022-06-15 19:30:10|6430.86|6310.86|6438.53|6318.53|6438.53|6318.53|6430.86|6310.86|10
1655321420000|2022-06-15 19:30:20|6438.21|6318.21|6433.37|6313.37|6438.64|6318.64|6433.37|6313.37|10
1655321430000|2022-06-15 19:30:30|6433|6313|6424.06|6304.06|6433|6313|6423.67|6303.67|10
1655321440000|2022-06-15 19:30:40|6422.51|6302.51|6416.05|6296.05|6423.39|6303.39|6416.05|6296.05|10
1655321450000|2022-06-15 19:30:50|6413.84|6293.84|6408.89|6288.89|6413.84|6293.84|6408.89|6288.89|10
1655321460000|2022-06-15 19:31:00|6409.03|6289.03|6404.71|6284.71|6409.4|6289.4|6404.71|6284.71|9
1655321470000|2022-06-15 19:31:10|6403.43|6283.43|6403.6|6283.6|6403.6|6283.6|6397.95|6277.95|10
1655321480000|2022-06-15 19:31:20|6403.93|6283.93|6409.67|6289.67|6409.67|6289.67|6403.93|6283.93|10
1655321490000|2022-06-15 19:31:30|6410.24|6290.24|6412.29|6292.29|6412.78|6292.78|6410.24|6290.24|10
1655321500000|2022-06-15 19:31:40|6412.73|6292.73|6418.64|6298.64|6418.64|6298.64|6412.73|6292.73|10
1655321510000|2022-06-15 19:31:50|6419.1|6299.1|6427.97|6307.97|6427.97|6307.97|6419.1|6299.1|10
1655321520000|2022-06-15 19:32:00|6428.36|6308.36|6440.51|6320.51|6440.51|6320.51|6427.14|6307.14|10
1655321530000|2022-06-15 19:32:10|6440.69|6320.69|6446.43|6326.43|6446.7|6326.7|6440.69|6320.69|10
1655321540000|2022-06-15 19:32:20|6446.3|6326.3|6459.56|6339.56|6461.43|6341.43|6446.3|6326.3|10
1655321550000|2022-06-15 19:32:30|6463.84|6343.84|6472.87|6352.87|6474.52|6354.52|6463.84|6343.84|9
1655321560000|2022-06-15 19:32:40|6472.55|6352.55|6469.83|6349.83|6472.55|6352.55|6469.66|6349.66|10
1655321570000|2022-06-15 19:32:50|6469.98|6349.98|6474|6354|6474|6354|6469.98|6349.98|10
1655321580000|2022-06-15 19:33:00|6474.88|6354.88|6478.18|6358.18|6478.39|6358.39|6472.95|6352.95|10
1655321590000|2022-06-15 19:33:10|6479.3|6359.3|6496.93|6376.93|6497.27|6377.27|6479.3|6359.3|10
1655321600000|2022-06-15 19:33:20|6497.72|6377.72|6497.79|6377.79|6500.59|6380.59|6497.07|6377.07|10
1655321610000|2022-06-15 19:33:30|6498.57|6378.57|6503.14|6383.14|6503.14|6383.14|6497.86|6377.86|10
1655321620000|2022-06-15 19:33:40|6502.55|6382.55|6492.41|6372.41|6502.55|6382.55|6492.41|6372.41|10
1655321630000|2022-06-15 19:33:50|6491.96|6371.96|6498.19|6378.19|6498.19|6378.19|6488.87|6368.87|10
1655321640000|2022-06-15 19:34:00|6499.21|6379.21|6506.55|6386.55|6506.55|6386.55|6499.21|6379.21|10
1655321650000|2022-06-15 19:34:10|6507.36|6387.36|6501.33|6381.33|6507.36|6387.36|6501.33|6381.33|10
1655321660000|2022-06-15 19:34:20|6501.36|6381.36|6494.36|6374.36|6501.36|6381.36|6494.36|6374.36|10
1655321670000|2022-06-15 19:34:30|6494.55|6374.55|6490.16|6370.16|6494.55|6374.55|6488.38|6368.38|10
1655321680000|2022-06-15 19:34:40|6489.8|6369.8|6501.72|6381.72|6501.72|6381.72|6489.8|6369.8|10
1655321690000|2022-06-15 19:34:50|6501.89|6381.89|6512.87|6392.87|6512.94|6392.94|6501.89|6381.89|10
1655321700000|2022-06-15 19:35:00|6513.44|6393.44|6519.96|6399.96|6520.33|6400.33|6513.44|6393.44|10
1655321710000|2022-06-15 19:35:10|6518.09|6398.09|6519.79|6399.79|6522.92|6402.92|6518.09|6398.09|10
1655321720000|2022-06-15 19:35:20|6520.11|6400.11|6523.11|6403.11|6523.11|6403.11|6518.94|6398.94|10
1655321730000|2022-06-15 19:35:30|6523.63|6403.63|6505.9|6385.9|6523.63|6403.63|6505.9|6385.9|10
1655321740000|2022-06-15 19:35:40|6505.05|6385.05|6503.76|6383.76|6505.15|6385.15|6502.64|6382.64|10
1655321750000|2022-06-15 19:35:50|6503.6|6383.6|6500.55|6380.55|6503.6|6383.6|6500.55|6380.55|10
1655321760000|2022-06-15 19:36:00|6499.79|6379.79|6503.76|6383.76|6503.76|6383.76|6498.82|6378.82|10
1655321770000|2022-06-15 19:36:10|6503.66|6383.66|6506.75|6386.75|6507.51|6387.51|6503.59|6383.59|10
1655321780000|2022-06-15 19:36:20|6506.83|6386.83|6504.02|6384.02|6506.83|6386.83|6503.43|6383.43|10
1655321790000|2022-06-15 19:36:30|6503.26|6383.26|6494.53|6374.53|6503.26|6383.26|6494.53|6374.53|10
1655321800000|2022-06-15 19:36:40|6494.32|6374.32|6496.95|6376.95|6496.95|6376.95|6493.14|6373.14|10
1655321810000|2022-06-15 19:36:50|6497.52|6377.52|6502.21|6382.21|6503.38|6383.38|6497.52|6377.52|10
1655321820000|2022-06-15 19:37:00|6502.41|6382.41|6483.52|6363.52|6502.91|6382.91|6483.52|6363.52|10
1655321830000|2022-06-15 19:37:10|6482.25|6362.25|6475.71|6355.71|6482.25|6362.25|6475.71|6355.71|10
1655321840000|2022-06-15 19:37:20|6476.19|6356.19|6472.61|6352.61|6476.91|6356.91|6472.61|6352.61|10
1655321850000|2022-06-15 19:37:30|6471|6351|6467.46|6347.46|6471|6351|6466.87|6346.87|10
1655321860000|2022-06-15 19:37:40|6467.19|6347.19|6466.34|6346.34|6467.48|6347.48|6466.34|6346.34|10
1655321870000|2022-06-15 19:37:50|6466.23|6346.23|6462.77|6342.77|6467.16|6347.16|6462.59|6342.59|10
1655321880000|2022-06-15 19:38:00|6462.31|6342.31|6456.5|6336.5|6462.31|6342.31|6456.5|6336.5|10
1655321890000|2022-06-15 19:38:10|6455.17|6335.17|6452.98|6332.98|6455.17|6335.17|6452.98|6332.98|10
1655321900000|2022-06-15 19:38:20|6452.51|6332.51|6447.75|6327.75|6452.51|6332.51|6447.75|6327.75|10
1655321910000|2022-06-15 19:38:30|6446.09|6326.09|6446.69|6326.69|6447.64|6327.64|6445.76|6325.76|10
1655321920000|2022-06-15 19:38:40|6447.48|6327.48|6448.39|6328.39|6448.39|6328.39|6447.28|6327.28|10
1655321930000|2022-06-15 19:38:50|6447.55|6327.55|6446.78|6326.78|6448.89|6328.89|6446.76|6326.76|10
1655321940000|2022-06-15 19:39:00|6446.94|6326.94|6437.9|6317.9|6446.94|6326.94|6437.9|6317.9|10
1655321950000|2022-06-15 19:39:10|6437.1|6317.1|6442.3|6322.3|6442.3|6322.3|6437.1|6317.1|10
1655321960000|2022-06-15 19:39:20|6442.31|6322.31|6438.48|6318.48|6442.31|6322.31|6438.48|6318.48|10
1655321970000|2022-06-15 19:39:30|6436.41|6316.41|6430.58|6310.58|6436.41|6316.41|6430.58|6310.58|10
1655321980000|2022-06-15 19:39:40|6431.3|6311.3|6435.15|6315.15|6435.15|6315.15|6430.35|6310.35|10
1655321990000|2022-06-15 19:39:50|6435.66|6315.66|6436.66|6316.66|6437.21|6317.21|6435.66|6315.66|10
1655322000000|2022-06-15 19:40:00|6436.74|6316.74|6434.24|6314.24|6436.74|6316.74|6434.19|6314.19|10
1655322010000|2022-06-15 19:40:10|6433.97|6313.97|6437.75|6317.75|6437.75|6317.75|6433.64|6313.64|10
1655322020000|2022-06-15 19:40:20|6438.27|6318.27|6437.09|6317.09|6438.27|6318.27|6436.77|6316.77|10
1655322030000|2022-06-15 19:40:30|6436.42|6316.42|6428.86|6308.86|6436.42|6316.42|6428.86|6308.86|10
1655322040000|2022-06-15 19:40:40|6428.16|6308.16|6414.05|6294.05|6428.16|6308.16|6414.05|6294.05|10
1655322050000|2022-06-15 19:40:50|6413.83|6293.83|6413.76|6293.76|6413.83|6293.83|6410.6|6290.6|10
1655322060000|2022-06-15 19:41:00|6414.22|6294.22|6414.79|6294.79|6415.18|6295.18|6412.83|6292.83|10
1655322070000|2022-06-15 19:41:10|6414.34|6294.34|6418.2|6298.2|6418.2|6298.2|6414.34|6294.34|10
1655322080000|2022-06-15 19:41:20|6418.46|6298.46|6427.09|6307.09|6427.09|6307.09|6418.28|6298.28|10
1655322090000|2022-06-15 19:41:30|6428.48|6308.48|6435.49|6315.49|6435.49|6315.49|6428.48|6308.48|10
1655322100000|2022-06-15 19:41:40|6435.9|6315.9|6441.93|6321.93|6441.93|6321.93|6435.9|6315.9|10
1655322110000|2022-06-15 19:41:50|6441.35|6321.35|6434.49|6314.49|6441.35|6321.35|6434.49|6314.49|10
1655322120000|2022-06-15 19:42:00|6434.35|6314.35|6428.01|6308.01|6434.35|6314.35|6428.01|6308.01|10
1655322130000|2022-06-15 19:42:10|6427.92|6307.92|6426.9|6306.9|6427.92|6307.92|6424.65|6304.65|10
1655322140000|2022-06-15 19:42:20|6427.27|6307.27|6424.87|6304.87|6427.4|6307.4|6424.87|6304.87|10
1655322150000|2022-06-15 19:42:30|6425.3|6305.3|6422.06|6302.06|6425.3|6305.3|6422.06|6302.06|10
1655322160000|2022-06-15 19:42:40|6421.76|6301.76|6421.03|6301.03|6421.76|6301.76|6420.63|6300.63|10
1655322170000|2022-06-15 19:42:50|6421.48|6301.48|6417.88|6297.88|6421.68|6301.68|6417.88|6297.88|10
1655322180000|2022-06-15 19:43:00|6417.54|6297.54|6412.05|6292.05|6417.54|6297.54|6412.05|6292.05|10
1655322190000|2022-06-15 19:43:10|6411.95|6291.95|6408.83|6288.83|6411.95|6291.95|6408.83|6288.83|10
1655322200000|2022-06-15 19:43:20|6408.18|6288.18|6416.1|6296.1|6416.1|6296.1|6408.18|6288.18|10
1655322210000|2022-06-15 19:43:30|6416.23|6296.23|6418.19|6298.19|6419.47|6299.47|6416.23|6296.23|10
1655322220000|2022-06-15 19:43:40|6418.28|6298.28|6412.6|6292.6|6418.45|6298.45|6412.6|6292.6|10
1655322230000|2022-06-15 19:43:50|6412.23|6292.23|6414|6294|6414|6294|6412.23|6292.23|10
1655322240000|2022-06-15 19:44:00|6414.54|6294.54|6413.81|6293.81|6415.01|6295.01|6413.8|6293.8|10
1655322250000|2022-06-15 19:44:10|6415.47|6295.47|6411.34|6291.34|6415.47|6295.47|6411.34|6291.34|10
1655322260000|2022-06-15 19:44:20|6411.19|6291.19|6410.86|6290.86|6412.58|6292.58|6410.86|6290.86|10
1655322270000|2022-06-15 19:44:30|6410.85|6290.85|6409.9|6289.9|6411.02|6291.02|6409.9|6289.9|10
1655322280000|2022-06-15 19:44:40|6409.97|6289.97|6408.72|6288.72|6410.19|6290.19|6408.15|6288.15|10
1655322290000|2022-06-15 19:44:50|6408.44|6288.44|6408.38|6288.38|6409.48|6289.48|6407.99|6287.99|10
1655322300000|2022-06-15 19:45:00|6408.1|6288.1|6407.15|6287.15|6408.98|6288.98|6406.99|6286.99|10
1655322310000|2022-06-15 19:45:10|6407.74|6287.74|6409.63|6289.63|6409.63|6289.63|6407.07|6287.07|10
1655322320000|2022-06-15 19:45:20|6410.13|6290.13|6407.43|6287.43|6410.13|6290.13|6407.43|6287.43|10
1655322330000|2022-06-15 19:45:30|6406.63|6286.63|6401.48|6281.48|6407.14|6287.14|6401.48|6281.48|10
1655322340000|2022-06-15 19:45:40|6401.34|6281.34|6401.78|6281.78|6401.78|6281.78|6400.5|6280.5|10
1655322350000|2022-06-15 19:45:50|6402.28|6282.28|6403.58|6283.58|6403.58|6283.58|6402.06|6282.06|10
1655322360000|2022-06-15 19:46:00|6404.02|6284.02|6408.9|6288.9|6410|6290|6404.02|6284.02|9
1655322370000|2022-06-15 19:46:10|6409.19|6289.19|6408.27|6288.27|6409.19|6289.19|6408.27|6288.27|10
1655322380000|2022-06-15 19:46:20|6408.96|6288.96|6411.07|6291.07|6411.07|6291.07|6407.74|6287.74|10
1655322390000|2022-06-15 19:46:30|6410.64|6290.64|6412.3|6292.3|6412.33|6292.33|6410.64|6290.64|10
1655322400000|2022-06-15 19:46:40|6413.32|6293.32|6420.6|6300.6|6420.7|6300.7|6413.32|6293.32|10
1655322410000|2022-06-15 19:46:50|6420.52|6300.52|6421.73|6301.73|6422.54|6302.54|6420.3|6300.3|9
1655322420000|2022-06-15 19:47:00|6421.95|6301.95|6420.35|6300.35|6422.1|6302.1|6420.33|6300.33|10
1655322430000|2022-06-15 19:47:10|6420.07|6300.07|6412.61|6292.61|6420.21|6300.21|6412.61|6292.61|10
1655322440000|2022-06-15 19:47:20|6412.39|6292.39|6409.8|6289.8|6412.39|6292.39|6409.6|6289.6|10
1655322450000|2022-06-15 19:47:30|6409.08|6289.08|6406.4|6286.4|6409.08|6289.08|6405.98|6285.98|10
1655322460000|2022-06-15 19:47:40|6406.09|6286.09|6403.12|6283.12|6406.09|6286.09|6403.12|6283.12|10
1655322470000|2022-06-15 19:47:50|6402.51|6282.51|6397.74|6277.74|6402.51|6282.51|6397.71|6277.71|10
1655322480000|2022-06-15 19:48:00|6397.66|6277.66|6395.64|6275.64|6397.66|6277.66|6394.22|6274.22|10
1655322490000|2022-06-15 19:48:10|6395.76|6275.76|6390.99|6270.99|6395.76|6275.76|6390.99|6270.99|10
1655322500000|2022-06-15 19:48:20|6390.67|6270.67|6385.92|6265.92|6390.91|6270.91|6385.92|6265.92|10
1655322510000|2022-06-15 19:48:30|6385.6|6265.6|6385.82|6265.82|6385.86|6265.86|6384.06|6264.06|10
1655322520000|2022-06-15 19:48:40|6385.72|6265.72|6386.66|6266.66|6386.66|6266.66|6385.33|6265.33|10
1655322530000|2022-06-15 19:48:50|6386.75|6266.75|6386.1|6266.1|6386.75|6266.75|6385.69|6265.69|10
1655322540000|2022-06-15 19:49:00|6385.96|6265.96|6385.6|6265.6|6385.96|6265.96|6383.78|6263.78|10
1655322550000|2022-06-15 19:49:10|6385.1|6265.1|6389.4|6269.4|6389.4|6269.4|6385.1|6265.1|10
1655322560000|2022-06-15 19:49:20|6389.46|6269.46|6388.53|6268.53|6389.46|6269.46|6388.05|6268.05|10
1655322570000|2022-06-15 19:49:30|6389.29|6269.29|6393.72|6273.72|6393.72|6273.72|6389.29|6269.29|10
1655322580000|2022-06-15 19:49:40|6393.47|6273.47|6396.69|6276.69|6396.69|6276.69|6392.64|6272.64|10
1655322590000|2022-06-15 19:49:50|6397.4|6277.4|6399.22|6279.22|6399.35|6279.35|6397.4|6277.4|10
1655322600000|2022-06-15 19:50:00|6399.5|6279.5|6400.42|6280.42|6400.42|6280.42|6399.5|6279.5|2
1655322610000|2022-06-15 19:50:10|6398.78|6278.78|6382.12|6262.12|6398.78|6278.78|6382.12|6262.12|6
1655322620000|2022-06-15 19:50:20|6381.15|6261.15|6371.36|6251.36|6381.15|6261.15|6371.36|6251.36|10
1655322630000|2022-06-15 19:50:30|6370.29|6250.29|6367.64|6247.64|6370.29|6250.29|6366.79|6246.79|10
1655322640000|2022-06-15 19:50:40|6369.07|6249.07|6371.27|6251.27|6371.3|6251.3|6369|6249|10
1655322650000|2022-06-15 19:50:50|6371.63|6251.63|6371.74|6251.74|6371.88|6251.88|6371.18|6251.18|10
1655322660000|2022-06-15 19:51:00|6371.77|6251.77|6368.67|6248.67|6371.97|6251.97|6368.67|6248.67|10
1655322670000|2022-06-15 19:51:10|6367.61|6247.61|6360.21|6240.21|6367.61|6247.61|6360.21|6240.21|10
1655322680000|2022-06-15 19:51:20|6360.34|6240.34|6354.68|6234.68|6360.88|6240.88|6354.68|6234.68|10
1655322690000|2022-06-15 19:51:30|6353.38|6233.38|6353.66|6233.66|6353.66|6233.66|6352.25|6232.25|10
1655322700000|2022-06-15 19:51:40|6353.27|6233.27|6349.24|6229.24|6353.27|6233.27|6349.24|6229.24|10
1655322710000|2022-06-15 19:51:50|6349.03|6229.03|6342.61|6222.61|6349.03|6229.03|6342.61|6222.61|10
1655322720000|2022-06-15 19:52:00|6342.04|6222.04|6339.73|6219.73|6342.04|6222.04|6338.18|6218.18|10
1655322730000|2022-06-15 19:52:10|6339.72|6219.72|6340.64|6220.64|6340.64|6220.64|6337.79|6217.79|10
1655322740000|2022-06-15 19:52:20|6341.93|6221.93|6346.48|6226.48|6346.48|6226.48|6341.93|6221.93|10
1655322750000|2022-06-15 19:52:30|6347.54|6227.54|6347.43|6227.43|6349.05|6229.05|6347.37|6227.37|10
1655322760000|2022-06-15 19:52:40|6346.67|6226.67|6345.81|6225.81|6346.74|6226.74|6345.55|6225.55|10
1655322770000|2022-06-15 19:52:50|6345.63|6225.63|6346.33|6226.33|6347.02|6227.02|6345.63|6225.63|10
1655322780000|2022-06-15 19:53:00|6345.65|6225.65|6346.6|6226.6|6346.77|6226.77|6344.68|6224.68|10
1655322790000|2022-06-15 19:53:10|6348.43|6228.43|6352.98|6232.98|6352.98|6232.98|6348.33|6228.33|10
1655322800000|2022-06-15 19:53:20|6352.29|6232.29|6354.12|6234.12|6355.43|6235.43|6352.22|6232.22|10
1655322810000|2022-06-15 19:53:30|6354.77|6234.77|6352.33|6232.33|6355.42|6235.42|6352.33|6232.33|10
1655322820000|2022-06-15 19:53:40|6352.04|6232.04|6351.56|6231.56|6352.19|6232.19|6351.12|6231.12|10
1655322830000|2022-06-15 19:53:50|6350.83|6230.83|6350.33|6230.33|6351.42|6231.42|6349.49|6229.49|10
1655322840000|2022-06-15 19:54:00|6349.96|6229.96|6349.71|6229.71|6350.07|6230.07|6349.59|6229.59|10
1655322850000|2022-06-15 19:54:10|6349.89|6229.89|6350.68|6230.68|6350.68|6230.68|6349.63|6229.63|10
1655322860000|2022-06-15 19:54:20|6350.36|6230.36|6353.37|6233.37|6353.37|6233.37|6350.36|6230.36|10
1655322870000|2022-06-15 19:54:30|6353.11|6233.11|6355.08|6235.08|6355.08|6235.08|6353.11|6233.11|10
1655322880000|2022-06-15 19:54:40|6355.71|6235.71|6355.38|6235.38|6357.53|6237.53|6355.38|6235.38|8
1655322890000|2022-06-15 19:54:50|6354.6|6234.6|6354.6|6234.6|6354.6|6234.6|6354.6|6234.6|1
1655322900000|2022-06-15 19:55:00|6355.09|6235.09|6345.81|6225.81|6355.09|6235.09|6345.81|6225.81|7
1655322910000|2022-06-15 19:55:10|6346.02|6226.02|6349.81|6229.81|6349.81|6229.81|6346.02|6226.02|10
1655322920000|2022-06-15 19:55:20|6353.24|6233.24|6356.03|6236.03|6356.33|6236.33|6353.24|6233.24|9
1655322930000|2022-06-15 19:55:30|6356.01|6236.01|6358.24|6238.24|6358.65|6238.65|6356.01|6236.01|10
1655322940000|2022-06-15 19:55:40|6358.82|6238.82|6360.73|6240.73|6360.73|6240.73|6358.82|6238.82|9
1655322950000|2022-06-15 19:55:50|6361.27|6241.27|6363.33|6243.33|6363.33|6243.33|6361.25|6241.25|10
1655322960000|2022-06-15 19:56:00|6363.39|6243.39|6359.88|6239.88|6363.61|6243.61|6359.88|6239.88|10
1655322970000|2022-06-15 19:56:10|6359.37|6239.37|6359.56|6239.56|6359.59|6239.59|6358.74|6238.74|10
1655322980000|2022-06-15 19:56:20|6358.54|6238.54|6355.6|6235.6|6358.54|6238.54|6355.52|6235.52|10
1655322990000|2022-06-15 19:56:30|6355.94|6235.94|6357.95|6237.95|6357.95|6237.95|6355.9|6235.9|10
1655323000000|2022-06-15 19:56:40|6358.87|6238.87|6362.08|6242.08|6362.08|6242.08|6358.87|6238.87|10
1655323010000|2022-06-15 19:56:50|6364.08|6244.08|6370.62|6250.62|6371.62|6251.62|6364.08|6244.08|10
1655323020000|2022-06-15 19:57:00|6370.42|6250.42|6372|6252|6372.32|6252.32|6370.42|6250.42|10
1655323030000|2022-06-15 19:57:10|6372.71|6252.71|6372.25|6252.25|6373.72|6253.72|6371.52|6251.52|10
1655323040000|2022-06-15 19:57:20|6371.56|6251.56|6370.16|6250.16|6371.56|6251.56|6370.16|6250.16|10
1655323050000|2022-06-15 19:57:30|6368.91|6248.91|6369|6249|6369|6249|6368.26|6248.26|10
1655323060000|2022-06-15 19:57:40|6368.88|6248.88|6367.27|6247.27|6369.65|6249.65|6367.27|6247.27|10
1655323070000|2022-06-15 19:57:50|6366.82|6246.82|6367.17|6247.17|6367.49|6247.49|6366.7|6246.7|10
1655323080000|2022-06-15 19:58:00|6367.07|6247.07|6367.35|6247.35|6367.46|6247.46|6366.7|6246.7|10
1655323090000|2022-06-15 19:58:10|6367.47|6247.47|6365.2|6245.2|6367.47|6247.47|6365.2|6245.2|10
1655323100000|2022-06-15 19:58:20|6364.6|6244.6|6362.51|6242.51|6364.6|6244.6|6362.51|6242.51|10
1655323110000|2022-06-15 19:58:30|6362.78|6242.78|6361.29|6241.29|6362.83|6242.83|6361.29|6241.29|9
1655323120000|2022-06-15 19:58:40|6361.36|6241.36|6359.57|6239.57|6361.36|6241.36|6359.57|6239.57|10
1655323130000|2022-06-15 19:58:50|6359.43|6239.43|6358.97|6238.97|6360.25|6240.25|6358.97|6238.97|10
1655323140000|2022-06-15 19:59:00|6357.83|6237.83|6358.24|6238.24|6358.41|6238.41|6357.35|6237.35|10
1655323150000|2022-06-15 19:59:10|6358.25|6238.25|6360.04|6240.04|6360.04|6240.04|6358.25|6238.25|10
1655323160000|2022-06-15 19:59:20|6359.98|6239.98|6361.25|6241.25|6361.52|6241.52|6359.69|6239.69|9
1655323170000|2022-06-15 19:59:30|6361.12|6241.12|6362.14|6242.14|6362.38|6242.38|6361.12|6241.12|10
1655323180000|2022-06-15 19:59:40|6362.04|6242.04|6361.38|6241.38|6362.9|6242.9|6360.83|6240.83|10
1655323190000|2022-06-15 19:59:50|6359.23|6239.23|6353.56|6233.56|6359.56|6239.56|6353.56|6233.56|10
1655323200000|2022-06-15 20:00:00|6351.74|6231.74|6349.78|6229.78|6351.83|6231.83|6349.78|6229.78|10
1655323210000|2022-06-15 20:00:10|6349.55|6229.55|6351.61|6231.61|6351.61|6231.61|6347.18|6227.18|10
1655323220000|2022-06-15 20:00:20|6352.6|6232.6|6358.93|6238.93|6358.93|6238.93|6352.6|6232.6|10
1655323230000|2022-06-15 20:00:30|6360.14|6240.14|6365.89|6245.89|6365.89|6245.89|6360.14|6240.14|10
1655323240000|2022-06-15 20:00:40|6365.96|6245.96|6372.55|6252.55|6372.55|6252.55|6365.96|6245.96|10
1655323250000|2022-06-15 20:00:50|6373.76|6253.76|6379.08|6259.08|6379.08|6259.08|6373.76|6253.76|10
1655323260000|2022-06-15 20:01:00|6380.06|6260.06|6383.36|6263.36|6383.71|6263.71|6379.8|6259.8|10
1655323270000|2022-06-15 20:01:10|6383.35|6263.35|6385.68|6265.68|6387.63|6267.63|6383.35|6263.35|10
1655323280000|2022-06-15 20:01:20|6385.8|6265.8|6386.5|6266.5|6387.48|6267.48|6385.8|6265.8|9
1655323290000|2022-06-15 20:01:30|6386.39|6266.39|6380.46|6260.46|6386.53|6266.53|6380.46|6260.46|9
1655323300000|2022-06-15 20:01:40|6379.92|6259.92|6375.42|6255.42|6379.92|6259.92|6375.42|6255.42|10
1655323310000|2022-06-15 20:01:50|6374.6|6254.6|6365.46|6245.46|6374.6|6254.6|6365.46|6245.46|10
1655323320000|2022-06-15 20:02:00|6363.98|6243.98|6356.09|6236.09|6363.98|6243.98|6356.09|6236.09|10
1655323330000|2022-06-15 20:02:10|6355.21|6235.21|6354.58|6234.58|6355.46|6235.46|6354.29|6234.29|10
1655323340000|2022-06-15 20:02:20|6354.47|6234.47|6352.92|6232.92|6354.78|6234.78|6352.92|6232.92|10
1655323350000|2022-06-15 20:02:30|6352.62|6232.62|6349.88|6229.88|6352.62|6232.62|6349.62|6229.62|10
1655323360000|2022-06-15 20:02:40|6349.44|6229.44|6344.37|6224.37|6349.79|6229.79|6344.37|6224.37|10
1655323370000|2022-06-15 20:02:50|6343.08|6223.08|6339.22|6219.22|6343.08|6223.08|6339.22|6219.22|10
1655323380000|2022-06-15 20:03:00|6339.1|6219.1|6338.21|6218.21|6339.1|6219.1|6338.03|6218.03|9
1655323390000|2022-06-15 20:03:10|6338.62|6218.62|6339.38|6219.38|6339.5|6219.5|6338.16|6218.16|10
1655323400000|2022-06-15 20:03:20|6339.52|6219.52|6337.06|6217.06|6339.52|6219.52|6337.06|6217.06|10
1655323410000|2022-06-15 20:03:30|6337.05|6217.05|6334.87|6214.87|6337.05|6217.05|6334.37|6214.37|10
1655323420000|2022-06-15 20:03:40|6333.67|6213.67|6335.96|6215.96|6335.96|6215.96|6333.27|6213.27|10
1655323430000|2022-06-15 20:03:50|6337.06|6217.06|6343.67|6223.67|6343.72|6223.72|6337.06|6217.06|10
1655323440000|2022-06-15 20:04:00|6344.71|6224.71|6354.78|6234.78|6354.78|6234.78|6344.01|6224.01|10
1655323450000|2022-06-15 20:04:10|6357.3|6237.3|6359.25|6239.25|6359.46|6239.46|6356.89|6236.89|10
1655323460000|2022-06-15 20:04:20|6359.38|6239.38|6360.16|6240.16|6360.17|6240.17|6359.38|6239.38|10
1655323470000|2022-06-15 20:04:30|6359.98|6239.98|6360|6240|6360.09|6240.09|6359.79|6239.79|10
1655323480000|2022-06-15 20:04:40|6359.66|6239.66|6363.27|6243.27|6363.27|6243.27|6359.56|6239.56|10
1655323490000|2022-06-15 20:04:50|6364.13|6244.13|6367.3|6247.3|6367.3|6247.3|6364.13|6244.13|10
1655323500000|2022-06-15 20:05:00|6366.83|6246.83|6368.25|6248.25|6368.25|6248.25|6366.72|6246.72|10
1655323510000|2022-06-15 20:05:10|6368.3|6248.3|6366.53|6246.53|6368.3|6248.3|6366.53|6246.53|10
1655323520000|2022-06-15 20:05:20|6367.07|6247.07|6365.98|6245.98|6367.14|6247.14|6365.89|6245.89|9
1655323530000|2022-06-15 20:05:30|6365.46|6245.46|6362.67|6242.67|6365.83|6245.83|6362.67|6242.67|10
1655323540000|2022-06-15 20:05:40|6362.91|6242.91|6364.09|6244.09|6364.26|6244.26|6362.91|6242.91|10
1655323550000|2022-06-15 20:05:50|6363.81|6243.81|6364.22|6244.22|6364.35|6244.35|6363.73|6243.73|10
1655323560000|2022-06-15 20:06:00|6363.36|6243.36|6364.48|6244.48|6364.48|6244.48|6363.06|6243.06|9
1655323570000|2022-06-15 20:06:10|6364.69|6244.69|6364.47|6244.47|6366.12|6246.12|6364.47|6244.47|10
1655323580000|2022-06-15 20:06:20|6364.37|6244.37|6365.12|6245.12|6365.39|6245.39|6364.24|6244.24|10
1655323590000|2022-06-15 20:06:30|6366.27|6246.27|6366.04|6246.04|6366.27|6246.27|6365.17|6245.17|10
1655323600000|2022-06-15 20:06:40|6365.14|6245.14|6364.45|6244.45|6365.14|6245.14|6363.75|6243.75|10
1655323610000|2022-06-15 20:06:50|6364.52|6244.52|6363.9|6243.9|6364.76|6244.76|6363.9|6243.9|10
1655323620000|2022-06-15 20:07:00|6363.1|6243.1|6361.79|6241.79|6363.56|6243.56|6361.74|6241.74|10
1655323630000|2022-06-15 20:07:10|6361.85|6241.85|6362.95|6242.95|6362.95|6242.95|6361.28|6241.28|10
1655323640000|2022-06-15 20:07:20|6363.07|6243.07|6366.36|6246.36|6366.36|6246.36|6363.07|6243.07|10
1655323650000|2022-06-15 20:07:30|6366.33|6246.33|6368.09|6248.09|6368.09|6248.09|6366.33|6246.33|10
1655323660000|2022-06-15 20:07:40|6368.24|6248.24|6366.84|6246.84|6368.24|6248.24|6366.64|6246.64|10
1655323670000|2022-06-15 20:07:50|6366.59|6246.59|6366.95|6246.95|6367.31|6247.31|6366.59|6246.59|10
1655323680000|2022-06-15 20:08:00|6366.58|6246.58|6365.97|6245.97|6366.58|6246.58|6365.74|6245.74|10
1655323690000|2022-06-15 20:08:10|6366.05|6246.05|6370.62|6250.62|6370.91|6250.91|6366.05|6246.05|10
1655323700000|2022-06-15 20:08:20|6370.58|6250.58|6373.77|6253.77|6373.81|6253.81|6370.58|6250.58|10
1655323710000|2022-06-15 20:08:30|6374.11|6254.11|6375.54|6255.54|6375.78|6255.78|6374.11|6254.11|9
1655323720000|2022-06-15 20:08:40|6375.87|6255.87|6376.67|6256.67|6376.67|6256.67|6374.84|6254.84|10
1655323730000|2022-06-15 20:08:50|6376.27|6256.27|6377.49|6257.49|6377.49|6257.49|6375.78|6255.78|10
1655323740000|2022-06-15 20:09:00|6377.92|6257.92|6382.2|6262.2|6383.15|6263.15|6377.92|6257.92|10
1655323750000|2022-06-15 20:09:10|6382.63|6262.63|6381.76|6261.76|6382.64|6262.64|6381.76|6261.76|10
1655323760000|2022-06-15 20:09:20|6382.05|6262.05|6381.62|6261.62|6382.16|6262.16|6380.75|6260.75|9
1655323770000|2022-06-15 20:09:30|6382.35|6262.35|6382.29|6262.29|6382.76|6262.76|6381.91|6261.91|10
1655323780000|2022-06-15 20:09:40|6382.4|6262.4|6383.21|6263.21|6383.63|6263.63|6381.91|6261.91|9
1655323790000|2022-06-15 20:09:50|6383.16|6263.16|6383.65|6263.65|6383.65|6263.65|6383.16|6263.16|9
1655323800000|2022-06-15 20:10:00|6383.64|6263.64|6382.83|6262.83|6383.99|6263.99|6382.83|6262.83|10
1655323810000|2022-06-15 20:10:10|6383.05|6263.05|6382.05|6262.05|6384.25|6264.25|6382.05|6262.05|10
1655323820000|2022-06-15 20:10:20|6382.33|6262.33|6382.52|6262.52|6382.7|6262.7|6381.92|6261.92|10
1655323830000|2022-06-15 20:10:30|6382.82|6262.82|6382.55|6262.55|6382.82|6262.82|6381.94|6261.94|10
1655323840000|2022-06-15 20:10:40|6382.34|6262.34|6382.48|6262.48|6382.85|6262.85|6381.74|6261.74|9
1655323850000|2022-06-15 20:10:50|6381.71|6261.71|6380.72|6260.72|6381.71|6261.71|6380.72|6260.72|10
1655323860000|2022-06-15 20:11:00|6380.66|6260.66|6376.19|6256.19|6380.66|6260.66|6376.19|6256.19|10
1655323870000|2022-06-15 20:11:10|6374.98|6254.98|6369.82|6249.82|6374.98|6254.98|6369.82|6249.82|10
1655323880000|2022-06-15 20:11:20|6367.69|6247.69|6365.59|6245.59|6367.69|6247.69|6365.59|6245.59|10
1655323890000|2022-06-15 20:11:30|6366.28|6246.28|6362.52|6242.52|6366.28|6246.28|6362.52|6242.52|10
1655323900000|2022-06-15 20:11:40|6361.78|6241.78|6361.32|6241.32|6361.88|6241.88|6361.32|6241.32|10
1655323910000|2022-06-15 20:11:50|6361.43|6241.43|6361.94|6241.94|6361.94|6241.94|6361.34|6241.34|10
1655323920000|2022-06-15 20:12:00|6362.04|6242.04|6363.44|6243.44|6363.53|6243.53|6362.04|6242.04|10
1655323930000|2022-06-15 20:12:10|6363.29|6243.29|6365.3|6245.3|6365.51|6245.51|6363.29|6243.29|10
1655323940000|2022-06-15 20:12:20|6366.28|6246.28|6366.81|6246.81|6367.29|6247.29|6366.28|6246.28|10
1655323950000|2022-06-15 20:12:30|6366.54|6246.54|6365.39|6245.39|6366.54|6246.54|6365.39|6245.39|10
1655323960000|2022-06-15 20:12:40|6365.38|6245.38|6364.1|6244.1|6365.38|6245.38|6364.06|6244.06|10
1655323970000|2022-06-15 20:12:50|6363.56|6243.56|6361.93|6241.93|6363.74|6243.74|6361.75|6241.75|10
1655323980000|2022-06-15 20:13:00|6362.05|6242.05|6361.79|6241.79|6362.37|6242.37|6361.44|6241.44|10
1655323990000|2022-06-15 20:13:10|6362.19|6242.19|6363.52|6243.52|6363.66|6243.66|6362.07|6242.07|10
1655324000000|2022-06-15 20:13:20|6363.45|6243.45|6367.53|6247.53|6367.53|6247.53|6363.45|6243.45|10
1655324010000|2022-06-15 20:13:30|6367.46|6247.46|6370.25|6250.25|6370.3|6250.3|6367.46|6247.46|10
1655324020000|2022-06-15 20:13:40|6370.19|6250.19|6369.57|6249.57|6370.6|6250.6|6369.46|6249.46|8
1655324030000|2022-06-15 20:13:50|6369.71|6249.71|6370.49|6250.49|6371.27|6251.27|6369.71|6249.71|10
1655324040000|2022-06-15 20:14:00|6370.05|6250.05|6368.69|6248.69|6370.05|6250.05|6368.62|6248.62|10
1655324050000|2022-06-15 20:14:10|6368.68|6248.68|6367.79|6247.79|6368.83|6248.83|6367.53|6247.53|10
1655324060000|2022-06-15 20:14:20|6367.01|6247.01|6365.06|6245.06|6367.01|6247.01|6364.91|6244.91|10
1655324070000|2022-06-15 20:14:30|6364.47|6244.47|6359.58|6239.58|6364.47|6244.47|6359.58|6239.58|10
1655324080000|2022-06-15 20:14:40|6359.75|6239.75|6353.2|6233.2|6359.75|6239.75|6353.2|6233.2|10
1655324090000|2022-06-15 20:14:50|6352.36|6232.36|6348.79|6228.79|6352.36|6232.36|6348.79|6228.79|10
1655324100000|2022-06-15 20:15:00|6348.52|6228.52|6341.12|6221.12|6348.52|6228.52|6341.12|6221.12|10
1655324110000|2022-06-15 20:15:10|6341.01|6221.01|6341.88|6221.88|6341.88|6221.88|6339.97|6219.97|10
1655324120000|2022-06-15 20:15:20|6342.18|6222.18|6341.89|6221.89|6342.85|6222.85|6341.59|6221.59|9
1655324130000|2022-06-15 20:15:30|6342.37|6222.37|6343.72|6223.72|6343.72|6223.72|6342.37|6222.37|10
1655324140000|2022-06-15 20:15:40|6344.07|6224.07|6344.85|6224.85|6345.28|6225.28|6343.97|6223.97|9
1655324150000|2022-06-15 20:15:50|6343.7|6223.7|6340.43|6220.43|6344.03|6224.03|6340.43|6220.43|10
1655324160000|2022-06-15 20:16:00|6339.48|6219.48|6334.68|6214.68|6339.63|6219.63|6334.68|6214.68|10
1655324170000|2022-06-15 20:16:10|6334.22|6214.22|6332.61|6212.61|6334.22|6214.22|6332.61|6212.61|9
1655324180000|2022-06-15 20:16:20|6332.99|6212.99|6329.03|6209.03|6333.12|6213.12|6329.03|6209.03|10
1655324190000|2022-06-15 20:16:30|6326.14|6206.14|6321.01|6201.01|6326.14|6206.14|6321.01|6201.01|10
1655324200000|2022-06-15 20:16:40|6320.27|6200.27|6318.03|6198.03|6320.27|6200.27|6318.03|6198.03|10
1655324210000|2022-06-15 20:16:50|6316.93|6196.93|6312.15|6192.15|6316.93|6196.93|6312.15|6192.15|10
1655324220000|2022-06-15 20:17:00|6312.02|6192.02|6310.7|6190.7|6312.02|6192.02|6310.7|6190.7|10
1655324230000|2022-06-15 20:17:10|6310.94|6190.94|6310.98|6190.98|6311.25|6191.25|6310.61|6190.61|10
1655324240000|2022-06-15 20:17:20|6310.82|6190.82|6309.17|6189.17|6311.36|6191.36|6309.17|6189.17|10
1655324250000|2022-06-15 20:17:30|6308.23|6188.23|6304.83|6184.83|6308.23|6188.23|6304.83|6184.83|10
1655324260000|2022-06-15 20:17:40|6304.63|6184.63|6306.15|6186.15|6306.67|6186.67|6304.63|6184.63|10
1655324270000|2022-06-15 20:17:50|6306.19|6186.19|6305.35|6185.35|6306.92|6186.92|6304.93|6184.93|10
1655324280000|2022-06-15 20:18:00|6305.85|6185.85|6307.76|6187.76|6307.76|6187.76|6305.63|6185.63|10
1655324290000|2022-06-15 20:18:10|6307.64|6187.64|6308.23|6188.23|6309.27|6189.27|6306.96|6186.96|10
1655324300000|2022-06-15 20:18:20|6308.32|6188.32|6310.08|6190.08|6310.51|6190.51|6308.17|6188.17|10
1655324310000|2022-06-15 20:18:30|6309.85|6189.85|6307.19|6187.19|6310|6190|6307.19|6187.19|10
1655324320000|2022-06-15 20:18:40|6307.83|6187.83|6304.79|6184.79|6307.83|6187.83|6304.79|6184.79|10
1655324330000|2022-06-15 20:18:50|6304.51|6184.51|6304.12|6184.12|6304.87|6184.87|6304.12|6184.12|10
1655324340000|2022-06-15 20:19:00|6304.43|6184.43|6306.95|6186.95|6306.95|6186.95|6304.43|6184.43|10
1655324350000|2022-06-15 20:19:10|6307.44|6187.44|6305.62|6185.62|6307.44|6187.44|6305.62|6185.62|10
1655324360000|2022-06-15 20:19:20|6305.82|6185.82|6301.87|6181.87|6305.83|6185.83|6301.87|6181.87|10
1655324370000|2022-06-15 20:19:30|6299.73|6179.73|6293.53|6173.53|6299.73|6179.73|6293.06|6173.06|10
1655324380000|2022-06-15 20:19:40|6292.09|6172.09|6290.75|6170.75|6292.09|6172.09|6290.18|6170.18|10
1655324390000|2022-06-15 20:19:50|6291.04|6171.04|6289.55|6169.55|6291.04|6171.04|6289.55|6169.55|10
1655324400000|2022-06-15 20:20:00|6289.85|6169.85|6293.55|6173.55|6293.99|6173.99|6289.85|6169.85|10
1655324410000|2022-06-15 20:20:10|6293.91|6173.91|6292.17|6172.17|6293.91|6173.91|6292.17|6172.17|10
1655324420000|2022-06-15 20:20:20|6291.78|6171.78|6290.81|6170.81|6291.78|6171.78|6289.92|6169.92|10
1655324430000|2022-06-15 20:20:30|6290.32|6170.32|6296.62|6176.62|6296.62|6176.62|6289.89|6169.89|10
1655324440000|2022-06-15 20:20:40|6297.35|6177.35|6300.64|6180.64|6300.64|6180.64|6297.35|6177.35|10
1655324450000|2022-06-15 20:20:50|6300.62|6180.62|6300.93|6180.93|6302.64|6182.64|6300.62|6180.62|10
1655324460000|2022-06-15 20:21:00|6299.82|6179.82|6297.58|6177.58|6300.2|6180.2|6297.58|6177.58|10
1655324470000|2022-06-15 20:21:10|6298.09|6178.09|6296.89|6176.89|6298.09|6178.09|6296.32|6176.32|10
1655324480000|2022-06-15 20:21:20|6296.88|6176.88|6298.74|6178.74|6298.74|6178.74|6296.88|6176.88|10
1655324490000|2022-06-15 20:21:30|6298.68|6178.68|6298.23|6178.23|6298.83|6178.83|6297.66|6177.66|10
1655324500000|2022-06-15 20:21:40|6297.86|6177.86|6299.19|6179.19|6299.19|6179.19|6297.63|6177.63|10
1655324510000|2022-06-15 20:21:50|6298.6|6178.6|6303.11|6183.11|6303.11|6183.11|6298.6|6178.6|10
1655324520000|2022-06-15 20:22:00|6303.79|6183.79|6304.65|6184.65|6305.18|6185.18|6303.79|6183.79|10
1655324530000|2022-06-15 20:22:10|6305.61|6185.61|6307.21|6187.21|6307.22|6187.22|6305.61|6185.61|10
1655324540000|2022-06-15 20:22:20|6307.28|6187.28|6308.95|6188.95|6309.18|6189.18|6307.28|6187.28|9
1655324550000|2022-06-15 20:22:30|6309.29|6189.29|6314.67|6194.67|6314.67|6194.67|6309.29|6189.29|10
1655324560000|2022-06-15 20:22:40|6314.46|6194.46|6315.15|6195.15|6315.15|6195.15|6314.21|6194.21|10
1655324570000|2022-06-15 20:22:50|6315.46|6195.46|6315.22|6195.22|6315.46|6195.46|6314.85|6194.85|10
1655324580000|2022-06-15 20:23:00|6314.99|6194.99|6314.53|6194.53|6315.15|6195.15|6314.06|6194.06|10
1655324590000|2022-06-15 20:23:10|6314.79|6194.79|6315.81|6195.81|6315.98|6195.98|6314.79|6194.79|10
1655324600000|2022-06-15 20:23:20|6315.87|6195.87|6317.17|6197.17|6317.22|6197.22|6315.33|6195.33|10
1655324610000|2022-06-15 20:23:30|6317.25|6197.25|6318.01|6198.01|6318.08|6198.08|6316.54|6196.54|10
1655324620000|2022-06-15 20:23:40|6318.36|6198.36|6318.69|6198.69|6318.83|6198.83|6318.22|6198.22|10
1655324630000|2022-06-15 20:23:50|6318.91|6198.91|6318.81|6198.81|6318.98|6198.98|6318.61|6198.61|10
1655324640000|2022-06-15 20:24:00|6318.9|6198.9|6315.95|6195.95|6319.03|6199.03|6315.95|6195.95|10
1655324650000|2022-06-15 20:24:10|6315.92|6195.92|6319.17|6199.17|6319.17|6199.17|6315.92|6195.92|10
1655324660000|2022-06-15 20:24:20|6319.24|6199.24|6319.55|6199.55|6319.83|6199.83|6318.3|6198.3|10
1655324670000|2022-06-15 20:24:30|6319.8|6199.8|6321.3|6201.3|6321.73|6201.73|6319.8|6199.8|10
1655324680000|2022-06-15 20:24:40|6321.96|6201.96|6322.79|6202.79|6323.35|6203.35|6321.96|6201.96|10
1655324690000|2022-06-15 20:24:50|6322.97|6202.97|6324.83|6204.83|6324.83|6204.83|6322.35|6202.35|10
1655324700000|2022-06-15 20:25:00|6325.29|6205.29|6321.39|6201.39|6325.29|6205.29|6321.39|6201.39|10
1655324710000|2022-06-15 20:25:10|6320.9|6200.9|6322.02|6202.02|6322.02|6202.02|6320.79|6200.79|10
1655324720000|2022-06-15 20:25:20|6321.33|6201.33|6323.06|6203.06|6323.06|6203.06|6321.12|6201.12|10
1655324730000|2022-06-15 20:25:30|6323.16|6203.16|6326.8|6206.8|6327.07|6207.07|6323|6203|10
1655324740000|2022-06-15 20:25:40|6327.56|6207.56|6330.38|6210.38|6330.42|6210.42|6327.56|6207.56|9
1655324750000|2022-06-15 20:25:50|6330.59|6210.59|6331.76|6211.76|6332.03|6212.03|6330.59|6210.59|10
1655324760000|2022-06-15 20:26:00|6331.87|6211.87|6331.28|6211.28|6332.7|6212.7|6331.28|6211.28|10
1655324770000|2022-06-15 20:26:10|6331.75|6211.75|6330.23|6210.23|6331.75|6211.75|6330.23|6210.23|10
1655324780000|2022-06-15 20:26:20|6329.61|6209.61|6329.08|6209.08|6330.21|6210.21|6328.73|6208.73|9
1655324790000|2022-06-15 20:26:30|6328.62|6208.62|6327.23|6207.23|6328.62|6208.62|6326.78|6206.78|10
1655324800000|2022-06-15 20:26:40|6326.14|6206.14|6327.14|6207.14|6328.72|6208.72|6326.14|6206.14|10
1655324810000|2022-06-15 20:26:50|6328.33|6208.33|6324.47|6204.47|6328.33|6208.33|6324.05|6204.05|10
1655324820000|2022-06-15 20:27:00|6325.34|6205.34|6321.44|6201.44|6325.34|6205.34|6321.1|6201.1|10
1655324830000|2022-06-15 20:27:10|6321.48|6201.48|6319.21|6199.21|6321.48|6201.48|6319.21|6199.21|10
1655324840000|2022-06-15 20:27:20|6319.25|6199.25|6318.63|6198.63|6319.25|6199.25|6318|6198|10
1655324850000|2022-06-15 20:27:30|6318.85|6198.85|6321.62|6201.62|6321.62|6201.62|6318.85|6198.85|10
1655324860000|2022-06-15 20:27:40|6321.54|6201.54|6324.96|6204.96|6324.96|6204.96|6321.54|6201.54|10
1655324870000|2022-06-15 20:27:50|6325.26|6205.26|6327.59|6207.59|6327.59|6207.59|6325.26|6205.26|10
1655324880000|2022-06-15 20:28:00|6327.36|6207.36|6327.15|6207.15|6328.1|6208.1|6327.15|6207.15|10
1655324890000|2022-06-15 20:28:10|6328.61|6208.61|6331|6211|6331|6211|6328.61|6208.61|9
1655324900000|2022-06-15 20:28:20|6331.23|6211.23|6332.03|6212.03|6332.33|6212.33|6331.13|6211.13|10
1655324910000|2022-06-15 20:28:30|6332.14|6212.14|6331.03|6211.03|6332.5|6212.5|6331.03|6211.03|9
1655324920000|2022-06-15 20:28:40|6330.94|6210.94|6327.84|6207.84|6330.94|6210.94|6327.84|6207.84|10
1655324930000|2022-06-15 20:28:50|6327.76|6207.76|6325.75|6205.75|6327.81|6207.81|6325.39|6205.39|10
1655324940000|2022-06-15 20:29:00|6326.78|6206.78|6326.58|6206.58|6326.86|6206.86|6325.91|6205.91|10
1655324950000|2022-06-15 20:29:10|6326.7|6206.7|6325.83|6205.83|6326.7|6206.7|6325.63|6205.63|10
1655324960000|2022-06-15 20:29:20|6325.45|6205.45|6323.85|6203.85|6325.82|6205.82|6323.85|6203.85|10
1655324970000|2022-06-15 20:29:30|6323.83|6203.83|6322.83|6202.83|6324.07|6204.07|6322.83|6202.83|10
1655324980000|2022-06-15 20:29:40|6322.72|6202.72|6322.6|6202.6|6322.95|6202.95|6322.28|6202.28|10
1655324990000|2022-06-15 20:29:50|6322.63|6202.63|6322.25|6202.25|6323.18|6203.18|6320.89|6200.89|10
1655325000000|2022-06-15 20:30:00|6323.51|6203.51|6325.69|6205.69|6325.69|6205.69|6322.02|6202.02|10
1655325010000|2022-06-15 20:30:10|6326.04|6206.04|6329.07|6209.07|6329.43|6209.43|6326.04|6206.04|10
1655325020000|2022-06-15 20:30:20|6330.47|6210.47|6334.55|6214.55|6334.55|6214.55|6330.47|6210.47|10
1655325030000|2022-06-15 20:30:30|6334.46|6214.46|6330.4|6210.4|6334.46|6214.46|6330.4|6210.4|10
1655325040000|2022-06-15 20:30:40|6330.93|6210.93|6322.68|6202.68|6330.93|6210.93|6322.56|6202.56|10
1655325050000|2022-06-15 20:30:50|6321.35|6201.35|6317.16|6197.16|6321.35|6201.35|6316.75|6196.75|10
1655325060000|2022-06-15 20:31:00|6316.34|6196.34|6311.89|6191.89|6316.34|6196.34|6311.89|6191.89|10
1655325070000|2022-06-15 20:31:10|6312.09|6192.09|6311.36|6191.36|6312.31|6192.31|6310.59|6190.59|10
1655325080000|2022-06-15 20:31:20|6311.17|6191.17|6313.28|6193.28|6313.28|6193.28|6311.17|6191.17|10
1655325090000|2022-06-15 20:31:30|6313.25|6193.25|6316.21|6196.21|6316.29|6196.29|6313.25|6193.25|10
1655325100000|2022-06-15 20:31:40|6316.4|6196.4|6317.46|6197.46|6317.46|6197.46|6316.39|6196.39|10
1655325110000|2022-06-15 20:31:50|6317.22|6197.22|6319.06|6199.06|6319.29|6199.29|6317.22|6197.22|10
1655325120000|2022-06-15 20:32:00|6318.78|6198.78|6317.52|6197.52|6318.88|6198.88|6317.48|6197.48|10
1655325130000|2022-06-15 20:32:10|6317.37|6197.37|6315.56|6195.56|6317.37|6197.37|6315.09|6195.09|10
1655325140000|2022-06-15 20:32:20|6315.78|6195.78|6318.12|6198.12|6318.12|6198.12|6315.78|6195.78|9
1655325150000|2022-06-15 20:32:30|6320.46|6200.46|6325.55|6205.55|6325.55|6205.55|6320.46|6200.46|10
1655325160000|2022-06-15 20:32:40|6329.11|6209.11|6336.07|6216.07|6336.45|6216.45|6329.11|6209.11|10
1655325170000|2022-06-15 20:32:50|6336.69|6216.69|6346.51|6226.51|6346.51|6226.51|6336.69|6216.69|10
1655325180000|2022-06-15 20:33:00|6347.85|6227.85|6346.61|6226.61|6351.44|6231.44|6346.61|6226.61|10
1655325190000|2022-06-15 20:33:10|6345.23|6225.23|6348.63|6228.63|6348.63|6228.63|6342.75|6222.75|10
1655325200000|2022-06-15 20:33:20|6348.75|6228.75|6352.67|6232.67|6352.67|6232.67|6348.75|6228.75|10
1655325210000|2022-06-15 20:33:30|6353.75|6233.75|6353.65|6233.65|6354.99|6234.99|6353.46|6233.46|10
1655325220000|2022-06-15 20:33:40|6353.67|6233.67|6352.28|6232.28|6353.77|6233.77|6352.28|6232.28|10
1655325230000|2022-06-15 20:33:50|6351.93|6231.93|6352.84|6232.84|6352.99|6232.99|6351.86|6231.86|10
1655325240000|2022-06-15 20:34:00|6352.62|6232.62|6352.25|6232.25|6353.72|6233.72|6352.25|6232.25|10
1655325250000|2022-06-15 20:34:10|6351.84|6231.84|6347.54|6227.54|6351.9|6231.9|6347.54|6227.54|10
1655325260000|2022-06-15 20:34:20|6347.56|6227.56|6347.84|6227.84|6347.84|6227.84|6346.97|6226.97|8
1655325270000|2022-06-15 20:34:30|6348|6228|6347.72|6227.72|6348|6228|6347.06|6227.06|10
1655325280000|2022-06-15 20:34:40|6348.16|6228.16|6348.41|6228.41|6348.41|6228.41|6347.71|6227.71|10
1655325290000|2022-06-15 20:34:50|6347.9|6227.9|6349.4|6229.4|6349.4|6229.4|6347.9|6227.9|9
1655325300000|2022-06-15 20:35:00|6349.31|6229.31|6350.07|6230.07|6350.84|6230.84|6349.31|6229.31|10
1655325310000|2022-06-15 20:35:10|6350.15|6230.15|6351.42|6231.42|6351.54|6231.54|6349.86|6229.86|10
1655325320000|2022-06-15 20:35:20|6351.75|6231.75|6351.87|6231.87|6352.57|6232.57|6351.3|6231.3|10
1655325330000|2022-06-15 20:35:30|6351.7|6231.7|6354.43|6234.43|6354.43|6234.43|6351.7|6231.7|10
1655325340000|2022-06-15 20:35:40|6355.86|6235.86|6357.61|6237.61|6357.61|6237.61|6355.76|6235.76|9
1655325350000|2022-06-15 20:35:50|6357.82|6237.82|6358.47|6238.47|6358.47|6238.47|6357.71|6237.71|10
1655325360000|2022-06-15 20:36:00|6358.49|6238.49|6359|6239|6359.05|6239.05|6358.33|6238.33|10
1655325370000|2022-06-15 20:36:10|6359.59|6239.59|6362.77|6242.77|6362.99|6242.99|6359.59|6239.59|10
1655325380000|2022-06-15 20:36:20|6364.22|6244.22|6366.62|6246.62|6366.62|6246.62|6364.22|6244.22|10
1655325390000|2022-06-15 20:36:30|6366.86|6246.86|6367.36|6247.36|6368.27|6248.27|6366.86|6246.86|10
1655325400000|2022-06-15 20:36:40|6367.5|6247.5|6371.69|6251.69|6371.69|6251.69|6367.5|6247.5|10
1655325410000|2022-06-15 20:36:50|6372.02|6252.02|6372.76|6252.76|6373.28|6253.28|6372.02|6252.02|10
1655325420000|2022-06-15 20:37:00|6374.6|6254.6|6377.32|6257.32|6377.32|6257.32|6373.28|6253.28|9
1655325430000|2022-06-15 20:37:10|6377.24|6257.24|6379.16|6259.16|6379.29|6259.29|6377.24|6257.24|10
1655325440000|2022-06-15 20:37:20|6379.25|6259.25|6380.45|6260.45|6381.31|6261.31|6379.25|6259.25|10
1655325450000|2022-06-15 20:37:30|6380.91|6260.91|6379.67|6259.67|6382.09|6262.09|6379.67|6259.67|10
1655325460000|2022-06-15 20:37:40|6379.38|6259.38|6377.77|6257.77|6379.86|6259.86|6377.36|6257.36|10
1655325470000|2022-06-15 20:37:50|6377.43|6257.43|6374.39|6254.39|6377.43|6257.43|6374.2|6254.2|10
1655325480000|2022-06-15 20:38:00|6374.4|6254.4|6372.15|6252.15|6374.4|6254.4|6371.96|6251.96|10
1655325490000|2022-06-15 20:38:10|6371.78|6251.78|6370.82|6250.82|6371.86|6251.86|6370.7|6250.7|10
1655325500000|2022-06-15 20:38:20|6370.47|6250.47|6371.83|6251.83|6372.09|6252.09|6370.47|6250.47|9
1655325510000|2022-06-15 20:38:30|6372.66|6252.66|6372.27|6252.27|6373.12|6253.12|6372.21|6252.21|10
1655325520000|2022-06-15 20:38:40|6372.46|6252.46|6371.85|6251.85|6372.46|6252.46|6371.17|6251.17|10
1655325530000|2022-06-15 20:38:50|6372.1|6252.1|6371.83|6251.83|6372.1|6252.1|6371.55|6251.55|10
1655325540000|2022-06-15 20:39:00|6371.56|6251.56|6374.4|6254.4|6374.4|6254.4|6371.56|6251.56|10
1655325550000|2022-06-15 20:39:10|6374.29|6254.29|6380.57|6260.57|6380.57|6260.57|6373.99|6253.99|10
1655325560000|2022-06-15 20:39:20|6380.95|6260.95|6383.83|6263.83|6384.41|6264.41|6380.95|6260.95|10
1655325570000|2022-06-15 20:39:30|6384.82|6264.82|6382.42|6262.42|6384.82|6264.82|6382.42|6262.42|10
1655325580000|2022-06-15 20:39:40|6382.54|6262.54|6381.3|6261.3|6382.9|6262.9|6380.72|6260.72|10
1655325590000|2022-06-15 20:39:50|6380.5|6260.5|6378.93|6258.93|6381.43|6261.43|6378.75|6258.75|10
1655325600000|2022-06-15 20:40:00|6379.29|6259.29|6376.26|6256.26|6379.29|6259.29|6376.08|6256.08|10
1655325610000|2022-06-15 20:40:10|6376.18|6256.18|6373.83|6253.83|6376.18|6256.18|6373.83|6253.83|10
1655325620000|2022-06-15 20:40:20|6373.38|6253.38|6373.3|6253.3|6374.1|6254.1|6373.3|6253.3|9
1655325630000|2022-06-15 20:40:30|6373.26|6253.26|6372.59|6252.59|6373.26|6253.26|6372.12|6252.12|10
1655325640000|2022-06-15 20:40:40|6371.82|6251.82|6370.28|6250.28|6371.9|6251.9|6370.28|6250.28|9
1655325650000|2022-06-15 20:40:50|6369.56|6249.56|6367.18|6247.18|6369.56|6249.56|6367.18|6247.18|9
1655325660000|2022-06-15 20:41:00|6367.77|6247.77|6366.57|6246.57|6367.78|6247.78|6366.39|6246.39|10
1655325670000|2022-06-15 20:41:10|6366.45|6246.45|6365.59|6245.59|6366.45|6246.45|6365.5|6245.5|8
1655325680000|2022-06-15 20:41:20|6365.24|6245.24|6364.23|6244.23|6365.24|6245.24|6363.59|6243.59|10
1655325690000|2022-06-15 20:41:30|6364.07|6244.07|6366.42|6246.42|6366.42|6246.42|6363.84|6243.84|9
1655325700000|2022-06-15 20:41:40|6366.96|6246.96|6370.41|6250.41|6370.41|6250.41|6366.96|6246.96|10
1655325710000|2022-06-15 20:41:50|6373.39|6253.39|6374.67|6254.67|6375.02|6255.02|6371.85|6251.85|10
1655325720000|2022-06-15 20:42:00|6375.01|6255.01|6374.81|6254.81|6375.72|6255.72|6374.81|6254.81|10
1655325730000|2022-06-15 20:42:10|6374.97|6254.97|6375.34|6255.34|6375.34|6255.34|6374.66|6254.66|10
1655325740000|2022-06-15 20:42:20|6374.94|6254.94|6375.52|6255.52|6375.52|6255.52|6374.6|6254.6|10
1655325750000|2022-06-15 20:42:30|6375.41|6255.41|6376.01|6256.01|6376.7|6256.7|6375.41|6255.41|10
1655325760000|2022-06-15 20:42:40|6376.22|6256.22|6377.1|6257.1|6377.1|6257.1|6375.95|6255.95|10
1655325770000|2022-06-15 20:42:50|6378.01|6258.01|6377.6|6257.6|6378.67|6258.67|6377.6|6257.6|10
1655325780000|2022-06-15 20:43:00|6377.37|6257.37|6375.98|6255.98|6377.37|6257.37|6375.98|6255.98|10
1655325790000|2022-06-15 20:43:10|6377.04|6257.04|6377.2|6257.2|6377.79|6257.79|6376.7|6256.7|10
1655325800000|2022-06-15 20:43:20|6377.27|6257.27|6377.69|6257.69|6378.06|6258.06|6376.65|6256.65|10
1655325810000|2022-06-15 20:43:30|6378|6258|6380.92|6260.92|6380.92|6260.92|6378|6258|10
1655325820000|2022-06-15 20:43:40|6380.62|6260.62|6380.81|6260.81|6381.09|6261.09|6380.03|6260.03|10
1655325830000|2022-06-15 20:43:50|6380.62|6260.62|6378.21|6258.21|6380.62|6260.62|6378.21|6258.21|10
1655325840000|2022-06-15 20:44:00|6378.27|6258.27|6377.68|6257.68|6378.27|6258.27|6377.61|6257.61|10
1655325850000|2022-06-15 20:44:10|6377.59|6257.59|6380.74|6260.74|6380.74|6260.74|6377.59|6257.59|10
1655325860000|2022-06-15 20:44:20|6380.84|6260.84|6387.33|6267.33|6387.33|6267.33|6380.84|6260.84|10
1655325870000|2022-06-15 20:44:30|6387.73|6267.73|6392.74|6272.74|6392.95|6272.95|6387.73|6267.73|10
1655325880000|2022-06-15 20:44:40|6392.8|6272.8|6396.9|6276.9|6396.9|6276.9|6392.8|6272.8|10
1655325890000|2022-06-15 20:44:50|6397.24|6277.24|6399.52|6279.52|6399.72|6279.72|6397.07|6277.07|10
1655325900000|2022-06-15 20:45:00|6400.05|6280.05|6403.97|6283.97|6404.55|6284.55|6399.31|6279.31|9
1655325910000|2022-06-15 20:45:10|6406.14|6286.14|6409.8|6289.8|6409.8|6289.8|6406.14|6286.14|10
1655325920000|2022-06-15 20:45:20|6410|6290|6414.66|6294.66|6414.66|6294.66|6410|6290|10
1655325930000|2022-06-15 20:45:30|6415.58|6295.58|6418.4|6298.4|6418.4|6298.4|6415.14|6295.14|10
1655325940000|2022-06-15 20:45:40|6418.8|6298.8|6419.01|6299.01|6420.98|6300.98|6418.8|6298.8|10
1655325950000|2022-06-15 20:45:50|6419.74|6299.74|6416.89|6296.89|6419.74|6299.74|6416.88|6296.88|10
1655325960000|2022-06-15 20:46:00|6416.81|6296.81|6417.84|6297.84|6418.72|6298.72|6416.81|6296.81|10
1655325970000|2022-06-15 20:46:10|6418.25|6298.25|6418.62|6298.62|6418.62|6298.62|6418.25|6298.25|10
1655325980000|2022-06-15 20:46:20|6418.76|6298.76|6416.12|6296.12|6418.76|6298.76|6416.12|6296.12|10
1655325990000|2022-06-15 20:46:30|6416.32|6296.32|6414.6|6294.6|6416.32|6296.32|6414.6|6294.6|10
1655326000000|2022-06-15 20:46:40|6413.93|6293.93|6409.37|6289.37|6413.93|6293.93|6409.37|6289.37|10
1655326010000|2022-06-15 20:46:50|6409.38|6289.38|6405.91|6285.91|6409.38|6289.38|6405.91|6285.91|10
1655326020000|2022-06-15 20:47:00|6406.06|6286.06|6401.23|6281.23|6406.06|6286.06|6401.08|6281.08|10
1655326030000|2022-06-15 20:47:10|6401.25|6281.25|6398.79|6278.79|6401.25|6281.25|6398.78|6278.78|9
1655326040000|2022-06-15 20:47:20|6398.98|6278.98|6394.5|6274.5|6399.17|6279.17|6394.5|6274.5|10
1655326050000|2022-06-15 20:47:30|6394.92|6274.92|6393.12|6273.12|6394.92|6274.92|6393.12|6273.12|10
1655326060000|2022-06-15 20:47:40|6393.04|6273.04|6393.15|6273.15|6394.17|6274.17|6392.58|6272.58|10
1655326070000|2022-06-15 20:47:50|6393.44|6273.44|6394.47|6274.47|6394.56|6274.56|6393.41|6273.41|10
1655326080000|2022-06-15 20:48:00|6394.57|6274.57|6395.78|6275.78|6395.78|6275.78|6394.34|6274.34|10
1655326090000|2022-06-15 20:48:10|6396.5|6276.5|6401.84|6281.84|6401.84|6281.84|6396.5|6276.5|10
1655326100000|2022-06-15 20:48:20|6401.63|6281.63|6403.62|6283.62|6403.8|6283.8|6401.63|6281.63|9
1655326110000|2022-06-15 20:48:30|6403.9|6283.9|6407.69|6287.69|6407.69|6287.69|6403.9|6283.9|10
1655326120000|2022-06-15 20:48:40|6407.55|6287.55|6408.41|6288.41|6409.27|6289.27|6407.55|6287.55|10
1655326130000|2022-06-15 20:48:50|6409.33|6289.33|6408.74|6288.74|6409.48|6289.48|6408.55|6288.55|10
1655326140000|2022-06-15 20:49:00|6408.62|6288.62|6408.05|6288.05|6409.25|6289.25|6408.05|6288.05|10
1655326150000|2022-06-15 20:49:10|6408.23|6288.23|6409.84|6289.84|6409.87|6289.87|6407.75|6287.75|10
1655326160000|2022-06-15 20:49:20|6409.86|6289.86|6408.99|6288.99|6409.86|6289.86|6408.74|6288.74|10
1655326170000|2022-06-15 20:49:30|6408.28|6288.28|6407.05|6287.05|6408.28|6288.28|6405.72|6285.72|10
1655326180000|2022-06-15 20:49:40|6405.64|6285.64|6406|6286|6406|6286|6404.64|6284.64|10
1655326190000|2022-06-15 20:49:50|6405.85|6285.85|6409.67|6289.67|6409.67|6289.67|6405.84|6285.84|10
1655326200000|2022-06-15 20:50:00|6408.84|6288.84|6408.49|6288.49|6410.13|6290.13|6408.49|6288.49|10
1655326210000|2022-06-15 20:50:10|6408.23|6288.23|6405.73|6285.73|6408.65|6288.65|6405.36|6285.36|9
1655326220000|2022-06-15 20:50:20|6405.65|6285.65|6399.98|6279.98|6405.65|6285.65|6399.98|6279.98|10
1655326230000|2022-06-15 20:50:30|6399.64|6279.64|6399.67|6279.67|6399.83|6279.83|6398.85|6278.85|10
1655326240000|2022-06-15 20:50:40|6399.33|6279.33|6398.69|6278.69|6399.33|6279.33|6398.69|6278.69|9
1655326250000|2022-06-15 20:50:50|6398.61|6278.61|6399.57|6279.57|6400.15|6280.15|6398.61|6278.61|10
1655326260000|2022-06-15 20:51:00|6399.54|6279.54|6394.79|6274.79|6399.54|6279.54|6394.79|6274.79|10
1655326270000|2022-06-15 20:51:10|6394.3|6274.3|6394.03|6274.03|6394.3|6274.3|6393|6273|10
1655326280000|2022-06-15 20:51:20|6393.93|6273.93|6395.02|6275.02|6395.02|6275.02|6393.93|6273.93|10
1655326290000|2022-06-15 20:51:30|6394.12|6274.12|6395.19|6275.19|6395.67|6275.67|6393.19|6273.19|10
1655326300000|2022-06-15 20:51:40|6395.2|6275.2|6396.17|6276.17|6396.66|6276.66|6394.69|6274.69|10
1655326310000|2022-06-15 20:51:50|6396.1|6276.1|6396.48|6276.48|6397.17|6277.17|6396.1|6276.1|10
1655326320000|2022-06-15 20:52:00|6397.35|6277.35|6394.59|6274.59|6397.35|6277.35|6394.59|6274.59|10
1655326330000|2022-06-15 20:52:10|6394.3|6274.3|6394.81|6274.81|6394.94|6274.94|6394.16|6274.16|10
1655326340000|2022-06-15 20:52:20|6394.79|6274.79|6395.32|6275.32|6395.39|6275.39|6394.6|6274.6|10
1655326350000|2022-06-15 20:52:30|6395.67|6275.67|6396.32|6276.32|6396.32|6276.32|6395.4|6275.4|10
1655326360000|2022-06-15 20:52:40|6396.5|6276.5|6396.68|6276.68|6397.23|6277.23|6396.5|6276.5|9
1655326370000|2022-06-15 20:52:50|6397.48|6277.48|6396.73|6276.73|6397.76|6277.76|6396.52|6276.52|10
1655326380000|2022-06-15 20:53:00|6396.48|6276.48|6396.01|6276.01|6396.48|6276.48|6394.81|6274.81|10
1655326390000|2022-06-15 20:53:10|6394.84|6274.84|6393.75|6273.75|6395.75|6275.75|6393.75|6273.75|10
1655326400000|2022-06-15 20:53:20|6394.25|6274.25|6392.03|6272.03|6394.39|6274.39|6392.03|6272.03|10
1655326410000|2022-06-15 20:53:30|6392.13|6272.13|6389.39|6269.39|6393.08|6273.08|6389.39|6269.39|10
1655326420000|2022-06-15 20:53:40|6389.11|6269.11|6389.9|6269.9|6389.9|6269.9|6388.61|6268.61|10
1655326430000|2022-06-15 20:53:50|6390.21|6270.21|6391.41|6271.41|6391.64|6271.64|6390.21|6270.21|10
1655326440000|2022-06-15 20:54:00|6391|6271|6388.27|6268.27|6391.02|6271.02|6388|6268|10
1655326450000|2022-06-15 20:54:10|6387.24|6267.24|6385.6|6265.6|6387.24|6267.24|6385.4|6265.4|10
1655326460000|2022-06-15 20:54:20|6385.57|6265.57|6383.89|6263.89|6385.57|6265.57|6383.64|6263.64|10
1655326470000|2022-06-15 20:54:30|6383.79|6263.79|6380.42|6260.42|6383.79|6263.79|6380.42|6260.42|10
1655326480000|2022-06-15 20:54:40|6379.7|6259.7|6379.34|6259.34|6380.28|6260.28|6378.63|6258.63|9
1655326490000|2022-06-15 20:54:50|6379.52|6259.52|6382.35|6262.35|6382.41|6262.41|6379.52|6259.52|9
1655326500000|2022-06-15 20:55:00|6382.46|6262.46|6384.04|6264.04|6384.16|6264.16|6382.46|6262.46|10
1655326510000|2022-06-15 20:55:10|6383.96|6263.96|6384.49|6264.49|6384.92|6264.92|6383.61|6263.61|10
1655326520000|2022-06-15 20:55:20|6386.14|6266.14|6388.78|6268.78|6389.12|6269.12|6385.25|6265.25|10
1655326530000|2022-06-15 20:55:30|6390.85|6270.85|6391.53|6271.53|6391.8|6271.8|6389.43|6269.43|10
1655326540000|2022-06-15 20:55:40|6391.66|6271.66|6395.78|6275.78|6395.78|6275.78|6391.66|6271.66|10
1655326550000|2022-06-15 20:55:50|6395.64|6275.64|6398.03|6278.03|6398.03|6278.03|6395.64|6275.64|10
1655326560000|2022-06-15 20:56:00|6399.73|6279.73|6401.54|6281.54|6402.04|6282.04|6399.73|6279.73|10
1655326570000|2022-06-15 20:56:10|6401.55|6281.55|6400.53|6280.53|6401.61|6281.61|6400.53|6280.53|10
1655326580000|2022-06-15 20:56:20|6400.56|6280.56|6397.6|6277.6|6400.56|6280.56|6397.6|6277.6|10
1655326590000|2022-06-15 20:56:30|6397.32|6277.32|6395.74|6275.74|6397.64|6277.64|6395.74|6275.74|9
1655326600000|2022-06-15 20:56:40|6395.69|6275.69|6393.94|6273.94|6395.69|6275.69|6393.79|6273.79|9
1655326610000|2022-06-15 20:56:50|6394.41|6274.41|6394.16|6274.16|6394.42|6274.42|6394.14|6274.14|10
1655326620000|2022-06-15 20:57:00|6394.36|6274.36|6393.46|6273.46|6394.6|6274.6|6393.46|6273.46|9
1655326630000|2022-06-15 20:57:10|6393.27|6273.27|6390.25|6270.25|6393.31|6273.31|6390.25|6270.25|10
1655326640000|2022-06-15 20:57:20|6390.2|6270.2|6387.17|6267.17|6390.2|6270.2|6387.17|6267.17|10
1655326650000|2022-06-15 20:57:30|6387.59|6267.59|6386.82|6266.82|6387.59|6267.59|6386.82|6266.82|10
1655326660000|2022-06-15 20:57:40|6386.53|6266.53|6385.71|6265.71|6386.57|6266.57|6385.6|6265.6|10
1655326670000|2022-06-15 20:57:50|6385.59|6265.59|6384.67|6264.67|6385.87|6265.87|6384.56|6264.56|9
1655326680000|2022-06-15 20:58:00|6383.8|6263.8|6382.17|6262.17|6383.8|6263.8|6382.17|6262.17|9
1655326690000|2022-06-15 20:58:10|6382.01|6262.01|6378.7|6258.7|6382.01|6262.01|6378.08|6258.08|10
1655326700000|2022-06-15 20:58:20|6377.96|6257.96|6375.14|6255.14|6377.96|6257.96|6374.6|6254.6|10
1655326710000|2022-06-15 20:58:30|6374.73|6254.73|6374.64|6254.64|6374.73|6254.73|6373.75|6253.75|10
1655326720000|2022-06-15 20:58:40|6374.3|6254.3|6373.22|6253.22|6374.3|6254.3|6372.84|6252.84|10
1655326730000|2022-06-15 20:58:50|6373.09|6253.09|6371.77|6251.77|6373.09|6253.09|6370.98|6250.98|10
1655326740000|2022-06-15 20:59:00|6371.63|6251.63|6369.55|6249.55|6371.69|6251.69|6369.51|6249.51|10
1655326750000|2022-06-15 20:59:10|6368.97|6248.97|6369|6249|6369.55|6249.55|6368.88|6248.88|10
1655326760000|2022-06-15 20:59:20|6369.06|6249.06|6369.24|6249.24|6369.55|6249.55|6368.83|6248.83|10
1655326770000|2022-06-15 20:59:30|6369.32|6249.32|6369.43|6249.43|6369.69|6249.69|6369|6249|9
1655326780000|2022-06-15 20:59:40|6369.52|6249.52|6369.28|6249.28|6369.52|6249.52|6368.83|6248.83|9
1655326790000|2022-06-15 20:59:50|6369.57|6249.57|6368.26|6248.26|6369.57|6249.57|6367.77|6247.77|10
1655326800000|2022-06-15 21:00:00|6366.91|6246.91|6368.01|6248.01|6368.37|6248.37|6366.91|6246.91|10
1655326810000|2022-06-15 21:00:10|6368.79|6248.79|6370.93|6250.93|6370.93|6250.93|6368.79|6248.79|10
1655326820000|2022-06-15 21:00:20|6370.82|6250.82|6370.95|6250.95|6370.95|6250.95|6370.4|6250.4|10
1655326830000|2022-06-15 21:00:30|6370.82|6250.82|6372.88|6252.88|6372.88|6252.88|6370.34|6250.34|10
1655326840000|2022-06-15 21:00:40|6373.11|6253.11|6375.54|6255.54|6375.54|6255.54|6373.11|6253.11|9
1655326850000|2022-06-15 21:00:50|6375.57|6255.57|6376.29|6256.29|6376.29|6256.29|6375.44|6255.44|10
1655326860000|2022-06-15 21:01:00|6376.49|6256.49|6379.84|6259.84|6379.84|6259.84|6376.36|6256.36|10
1655326870000|2022-06-15 21:01:10|6380.07|6260.07|6379.64|6259.64|6380.39|6260.39|6379.49|6259.49|10
1655326880000|2022-06-15 21:01:20|6379.62|6259.62|6379.49|6259.49|6379.62|6259.62|6379.01|6259.01|10
1655326890000|2022-06-15 21:01:30|6379.46|6259.46|6378.51|6258.51|6379.69|6259.69|6378.51|6258.51|10
1655326900000|2022-06-15 21:01:40|6378.3|6258.3|6377.36|6257.36|6378.3|6258.3|6377.36|6257.36|10
1655326910000|2022-06-15 21:01:50|6377.43|6257.43|6376.93|6256.93|6377.56|6257.56|6376.66|6256.66|10
1655326920000|2022-06-15 21:02:00|6376.99|6256.99|6376.37|6256.37|6376.99|6256.99|6376.29|6256.29|9
1655326930000|2022-06-15 21:02:10|6375.77|6255.77|6371.75|6251.75|6375.77|6255.77|6371.75|6251.75|10
1655326940000|2022-06-15 21:02:20|6371.21|6251.21|6364.59|6244.59|6371.21|6251.21|6364.59|6244.59|10
1655326950000|2022-06-15 21:02:30|6363.86|6243.86|6361.99|6241.99|6363.98|6243.98|6361.99|6241.99|10
1655326960000|2022-06-15 21:02:40|6361.92|6241.92|6363.13|6243.13|6363.15|6243.15|6361.67|6241.67|10
1655326970000|2022-06-15 21:02:50|6363.34|6243.34|6364.46|6244.46|6364.55|6244.55|6363.34|6243.34|10
1655326980000|2022-06-15 21:03:00|6364.5|6244.5|6365.04|6245.04|6365.39|6245.39|6364.5|6244.5|10
1655326990000|2022-06-15 21:03:10|6365.21|6245.21|6363.63|6243.63|6365.21|6245.21|6362.64|6242.64|10
1655327000000|2022-06-15 21:03:20|6363.13|6243.13|6360.81|6240.81|6363.13|6243.13|6360.56|6240.56|10
1655327010000|2022-06-15 21:03:30|6360.76|6240.76|6360.6|6240.6|6361.4|6241.4|6360.52|6240.52|10
1655327020000|2022-06-15 21:03:40|6360.99|6240.99|6361.28|6241.28|6361.38|6241.38|6360.66|6240.66|10
1655327030000|2022-06-15 21:03:50|6361.35|6241.35|6360.72|6240.72|6361.35|6241.35|6360.66|6240.66|10
1655327040000|2022-06-15 21:04:00|6360.66|6240.66|6359.8|6239.8|6360.66|6240.66|6359.58|6239.58|10
1655327050000|2022-06-15 21:04:10|6359.58|6239.58|6359.36|6239.36|6360.06|6240.06|6359.36|6239.36|10
1655327060000|2022-06-15 21:04:20|6359.45|6239.45|6359.59|6239.59|6359.64|6239.64|6358.64|6238.64|10
1655327070000|2022-06-15 21:04:30|6359.7|6239.7|6360.43|6240.43|6361|6241|6359.28|6239.28|9
1655327080000|2022-06-15 21:04:40|6360.63|6240.63|6361.1|6241.1|6361.1|6241.1|6359.94|6239.94|9
1655327090000|2022-06-15 21:04:50|6361.29|6241.29|6362.82|6242.82|6363.25|6243.25|6361.29|6241.29|10
1655327100000|2022-06-15 21:05:00|6362.78|6242.78|6365.09|6245.09|6365.09|6245.09|6362.78|6242.78|10
1655327110000|2022-06-15 21:05:10|6364.27|6244.27|6368.19|6248.19|6368.19|6248.19|6364.27|6244.27|10
1655327120000|2022-06-15 21:05:20|6368.23|6248.23|6369.82|6249.82|6370.81|6250.81|6367.39|6247.39|10
1655327130000|2022-06-15 21:05:30|6370.02|6250.02|6367.58|6247.58|6370.11|6250.11|6367.58|6247.58|10
1655327140000|2022-06-15 21:05:40|6367.06|6247.06|6365.78|6245.78|6367.91|6247.91|6364.21|6244.21|10
1655327150000|2022-06-15 21:05:50|6364.8|6244.8|6366.2|6246.2|6366.2|6246.2|6363.82|6243.82|10
1655327160000|2022-06-15 21:06:00|6366.16|6246.16|6366.08|6246.08|6366.16|6246.16|6365.11|6245.11|10
1655327170000|2022-06-15 21:06:10|6365.7|6245.7|6365.05|6245.05|6366.09|6246.09|6364.93|6244.93|9
1655327180000|2022-06-15 21:06:20|6365.01|6245.01|6367.03|6247.03|6367.03|6247.03|6364.88|6244.88|10
1655327190000|2022-06-15 21:06:30|6366.78|6246.78|6368.94|6248.94|6368.94|6248.94|6366.74|6246.74|10
1655327200000|2022-06-15 21:06:40|6368.28|6248.28|6367.89|6247.89|6369.44|6249.44|6367.51|6247.51|10
1655327210000|2022-06-15 21:06:50|6370.16|6250.16|6375.36|6255.36|6375.48|6255.48|6369.36|6249.36|10
1655327220000|2022-06-15 21:07:00|6375.71|6255.71|6376.4|6256.4|6376.4|6256.4|6374.51|6254.51|10
1655327230000|2022-06-15 21:07:10|6376.61|6256.61|6377.88|6257.88|6377.88|6257.88|6376.45|6256.45|10
1655327240000|2022-06-15 21:07:20|6377.77|6257.77|6377.05|6257.05|6377.96|6257.96|6377.05|6257.05|10
1655327250000|2022-06-15 21:07:30|6376.86|6256.86|6376.14|6256.14|6376.86|6256.86|6376.02|6256.02|9
1655327260000|2022-06-15 21:07:40|6376|6256|6376.03|6256.03|6376.04|6256.04|6375.67|6255.67|10
1655327270000|2022-06-15 21:07:50|6376.04|6256.04|6377.6|6257.6|6377.6|6257.6|6376.04|6256.04|10
1655327280000|2022-06-15 21:08:00|6377.59|6257.59|6376.38|6256.38|6378.11|6258.11|6376.38|6256.38|10
1655327290000|2022-06-15 21:08:10|6376.59|6256.59|6377.77|6257.77|6378.09|6258.09|6376.34|6256.34|10
1655327300000|2022-06-15 21:08:20|6377.74|6257.74|6378.54|6258.54|6378.85|6258.85|6377.74|6257.74|10
1655327310000|2022-06-15 21:08:30|6378.77|6258.77|6378.69|6258.69|6378.82|6258.82|6378.32|6258.32|10
1655327320000|2022-06-15 21:08:40|6378.37|6258.37|6378.01|6258.01|6378.37|6258.37|6377.75|6257.75|8
1655327330000|2022-06-15 21:08:50|6378.12|6258.12|6378.06|6258.06|6378.18|6258.18|6377.97|6257.97|10
1655327340000|2022-06-15 21:09:00|6378.18|6258.18|6379.7|6259.7|6379.89|6259.89|6377.99|6257.99|10
1655327350000|2022-06-15 21:09:10|6380.32|6260.32|6383.51|6263.51|6383.51|6263.51|6380.28|6260.28|10
1655327360000|2022-06-15 21:09:20|6383.94|6263.94|6384.86|6264.86|6385.67|6265.67|6383.94|6263.94|10
1655327370000|2022-06-15 21:09:30|6384.85|6264.85|6384.56|6264.56|6385.12|6265.12|6384.38|6264.38|10
1655327380000|2022-06-15 21:09:40|6384.65|6264.65|6385.15|6265.15|6385.2|6265.2|6384.65|6264.65|10
1655327390000|2022-06-15 21:09:50|6385.72|6265.72|6388.27|6268.27|6388.29|6268.29|6385.72|6265.72|10
1655327400000|2022-06-15 21:10:00|6388.36|6268.36|6389.15|6269.15|6389.85|6269.85|6388.36|6268.36|10
1655327410000|2022-06-15 21:10:10|6388.9|6268.9|6389.01|6269.01|6389.39|6269.39|6388.81|6268.81|9
1655327420000|2022-06-15 21:10:20|6388.98|6268.98|6389.74|6269.74|6389.91|6269.91|6388.98|6268.98|10
1655327430000|2022-06-15 21:10:30|6390.42|6270.42|6391.14|6271.14|6391.39|6271.39|6390.11|6270.11|10
1655327440000|2022-06-15 21:10:40|6391.82|6271.82|6393.09|6273.09|6393.09|6273.09|6391.32|6271.32|10
1655327450000|2022-06-15 21:10:50|6393.77|6273.77|6397.53|6277.53|6397.68|6277.68|6393.54|6273.54|10
1655327460000|2022-06-15 21:11:00|6397.83|6277.83|6400.44|6280.44|6400.44|6280.44|6397.83|6277.83|9
1655327470000|2022-06-15 21:11:10|6400.69|6280.69|6399.24|6279.24|6401.03|6281.03|6399.24|6279.24|10
1655327480000|2022-06-15 21:11:20|6399|6279|6400.9|6280.9|6401.04|6281.04|6399|6279|9
1655327490000|2022-06-15 21:11:30|6400.82|6280.82|6400.72|6280.72|6400.92|6280.92|6399.68|6279.68|10
1655327500000|2022-06-15 21:11:40|6400.35|6280.35|6394.93|6274.93|6400.35|6280.35|6394.9|6274.9|10
1655327510000|2022-06-15 21:11:50|6396.52|6276.52|6394.04|6274.04|6396.52|6276.52|6393.12|6273.12|10
1655327520000|2022-06-15 21:12:00|6393.86|6273.86|6395.31|6275.31|6395.81|6275.81|6393.86|6273.86|10
1655327530000|2022-06-15 21:12:10|6393.89|6273.89|6394.1|6274.1|6394.93|6274.93|6393.21|6273.21|10
1655327540000|2022-06-15 21:12:20|6395.17|6275.17|6399.83|6279.83|6399.83|6279.83|6393.87|6273.87|10
1655327550000|2022-06-15 21:12:30|6399.12|6279.12|6403.02|6283.02|6403.02|6283.02|6399.12|6279.12|10
1655327560000|2022-06-15 21:12:40|6402.51|6282.51|6401.84|6281.84|6402.61|6282.61|6401.37|6281.37|10
1655327570000|2022-06-15 21:12:50|6401.4|6281.4|6402.82|6282.82|6402.82|6282.82|6401.4|6281.4|10
1655327580000|2022-06-15 21:13:00|6403.04|6283.04|6403.49|6283.49|6403.49|6283.49|6402.31|6282.31|10
1655327590000|2022-06-15 21:13:10|6402.55|6282.55|6405.09|6285.09|6405.09|6285.09|6402.55|6282.55|10
1655327600000|2022-06-15 21:13:20|6405.22|6285.22|6408.27|6288.27|6408.27|6288.27|6405.22|6285.22|10
1655327610000|2022-06-15 21:13:30|6408.07|6288.07|6407.89|6287.89|6408.07|6288.07|6406.8|6286.8|10
1655327620000|2022-06-15 21:13:40|6406.29|6286.29|6403.64|6283.64|6406.34|6286.34|6401.84|6281.84|10
1655327630000|2022-06-15 21:13:50|6404.04|6284.04|6403.72|6283.72|6404.78|6284.78|6402.22|6282.22|10
1655327640000|2022-06-15 21:14:00|6402.78|6282.78|6401.66|6281.66|6402.85|6282.85|6401.54|6281.54|10
1655327650000|2022-06-15 21:14:10|6401.84|6281.84|6401.76|6281.76|6401.92|6281.92|6401.5|6281.5|8
1655327660000|2022-06-15 21:14:20|6401.21|6281.21|6399.35|6279.35|6401.23|6281.23|6399.35|6279.35|10
1655327670000|2022-06-15 21:14:30|6399.25|6279.25|6398.83|6278.83|6399.25|6279.25|6398.74|6278.74|10
1655327680000|2022-06-15 21:14:40|6398.87|6278.87|6399.25|6279.25|6399.61|6279.61|6398.87|6278.87|9
1655327690000|2022-06-15 21:14:50|6399.2|6279.2|6400.35|6280.35|6400.35|6280.35|6399.2|6279.2|9
1655327700000|2022-06-15 21:15:00|6401.35|6281.35|6405.59|6285.59|6405.59|6285.59|6401.35|6281.35|10
1655327710000|2022-06-15 21:15:10|6404.79|6284.79|6405.43|6285.43|6406.44|6286.44|6404.79|6284.79|9
1655327720000|2022-06-15 21:15:20|6405.3|6285.3|6408.54|6288.54|6408.54|6288.54|6405.3|6285.3|10
1655327730000|2022-06-15 21:15:30|6409.59|6289.59|6408.65|6288.65|6409.91|6289.91|6408.65|6288.65|9
1655327740000|2022-06-15 21:15:40|6408.77|6288.77|6408.28|6288.28|6408.77|6288.77|6408.05|6288.05|10
1655327750000|2022-06-15 21:15:50|6407.65|6287.65|6408.45|6288.45|6408.45|6288.45|6407.61|6287.61|10
1655327760000|2022-06-15 21:16:00|6409.56|6289.56|6409.22|6289.22|6409.56|6289.56|6408.7|6288.7|10
1655327770000|2022-06-15 21:16:10|6408.85|6288.85|6408.51|6288.51|6409.17|6289.17|6408.51|6288.51|10
1655327780000|2022-06-15 21:16:20|6409.02|6289.02|6409.47|6289.47|6409.56|6289.56|6408.49|6288.49|10
1655327790000|2022-06-15 21:16:30|6409.45|6289.45|6410.02|6290.02|6410.09|6290.09|6409.45|6289.45|10
1655327800000|2022-06-15 21:16:40|6409.84|6289.84|6412.35|6292.35|6412.35|6292.35|6409.84|6289.84|10
1655327810000|2022-06-15 21:16:50|6412.36|6292.36|6413.53|6293.53|6413.53|6293.53|6412.18|6292.18|10
1655327820000|2022-06-15 21:17:00|6414.01|6294.01|6416.18|6296.18|6416.18|6296.18|6413.86|6293.86|10
1655327830000|2022-06-15 21:17:10|6416.52|6296.52|6417.79|6297.79|6418.14|6298.14|6416.52|6296.52|10
1655327840000|2022-06-15 21:17:20|6417.9|6297.9|6417.33|6297.33|6417.9|6297.9|6417.1|6297.1|10
1655327850000|2022-06-15 21:17:30|6417.09|6297.09|6417.64|6297.64|6417.86|6297.86|6417.09|6297.09|10
1655327860000|2022-06-15 21:17:40|6417.67|6297.67|6417.72|6297.72|6417.72|6297.72|6417.38|6297.38|10
1655327870000|2022-06-15 21:17:50|6417.43|6297.43|6417.92|6297.92|6417.92|6297.92|6417.28|6297.28|10
1655327880000|2022-06-15 21:18:00|6417.85|6297.85|6418.86|6298.86|6418.97|6298.97|6417.85|6297.85|10
1655327890000|2022-06-15 21:18:10|6418.81|6298.81|6419.59|6299.59|6419.59|6299.59|6418.81|6298.81|10
1655327900000|2022-06-15 21:18:20|6419.6|6299.6|6419.47|6299.47|6419.9|6299.9|6419.25|6299.25|10
1655327910000|2022-06-15 21:18:30|6419.46|6299.46|6418.85|6298.85|6419.49|6299.49|6418.85|6298.85|9
1655327920000|2022-06-15 21:18:40|6419.02|6299.02|6417.68|6297.68|6419.12|6299.12|6417.68|6297.68|10
1655327930000|2022-06-15 21:18:50|6417.27|6297.27|6414.75|6294.75|6417.27|6297.27|6414.75|6294.75|10
1655327940000|2022-06-15 21:19:00|6415.03|6295.03|6414.21|6294.21|6415.03|6295.03|6413.79|6293.79|10
1655327950000|2022-06-15 21:19:10|6414.06|6294.06|6413.62|6293.62|6414.36|6294.36|6413.06|6293.06|10
1655327960000|2022-06-15 21:19:20|6413.71|6293.71|6414.65|6294.65|6414.72|6294.72|6413.71|6293.71|9
1655327970000|2022-06-15 21:19:30|6414.52|6294.52|6415.32|6295.32|6415.32|6295.32|6414.49|6294.49|10
1655327980000|2022-06-15 21:19:40|6415.24|6295.24|6416.13|6296.13|6416.13|6296.13|6415.24|6295.24|10
1655327990000|2022-06-15 21:19:50|6416.19|6296.19|6415.97|6295.97|6416.23|6296.23|6415.97|6295.97|9
1655328000000|2022-06-15 21:20:00|6416.12|6296.12|6416.25|6296.25|6416.65|6296.65|6416.07|6296.07|10
1655328010000|2022-06-15 21:20:10|6416.06|6296.06|6416.67|6296.67|6416.83|6296.83|6416.06|6296.06|9
1655328020000|2022-06-15 21:20:20|6416.72|6296.72|6416.23|6296.23|6416.72|6296.72|6415.92|6295.92|9
1655328030000|2022-06-15 21:20:30|6416.04|6296.04|6416.16|6296.16|6416.37|6296.37|6416.04|6296.04|10
1655328040000|2022-06-15 21:20:40|6415.9|6295.9|6415.73|6295.73|6415.9|6295.9|6415.47|6295.47|10
1655328050000|2022-06-15 21:20:50|6415.51|6295.51|6416.81|6296.81|6416.81|6296.81|6415.51|6295.51|10
1655328060000|2022-06-15 21:21:00|6417.17|6297.17|6417.95|6297.95|6418.09|6298.09|6417.17|6297.17|10
1655328070000|2022-06-15 21:21:10|6417.93|6297.93|6424.77|6304.77|6424.77|6304.77|6417.93|6297.93|10
1655328080000|2022-06-15 21:21:20|6424.9|6304.9|6427.03|6307.03|6427.97|6307.97|6424.9|6304.9|10
1655328090000|2022-06-15 21:21:30|6427.07|6307.07|6430.63|6310.63|6430.63|6310.63|6427.07|6307.07|10
1655328100000|2022-06-15 21:21:40|6430.97|6310.97|6431.66|6311.66|6431.88|6311.88|6430.97|6310.97|10
1655328110000|2022-06-15 21:21:50|6432.19|6312.19|6435.59|6315.59|6435.59|6315.59|6432.19|6312.19|10
1655328120000|2022-06-15 21:22:00|6434.99|6314.99|6441.88|6321.88|6441.88|6321.88|6434.2|6314.2|10
1655328130000|2022-06-15 21:22:10|6442.38|6322.38|6440.84|6320.84|6442.41|6322.41|6440.84|6320.84|10
1655328140000|2022-06-15 21:22:20|6440.21|6320.21|6438.83|6318.83|6440.21|6320.21|6438.83|6318.83|10
1655328150000|2022-06-15 21:22:30|6439.24|6319.24|6437.13|6317.13|6439.24|6319.24|6437.13|6317.13|10
1655328160000|2022-06-15 21:22:40|6437.08|6317.08|6436.4|6316.4|6437.08|6317.08|6436.37|6316.37|10
1655328170000|2022-06-15 21:22:50|6436.39|6316.39|6436.07|6316.07|6437.17|6317.17|6436.07|6316.07|10
1655328180000|2022-06-15 21:23:00|6436.5|6316.5|6434.42|6314.42|6437.46|6317.46|6434.42|6314.42|10
1655328190000|2022-06-15 21:23:10|6434.31|6314.31|6433.67|6313.67|6434.61|6314.61|6433.54|6313.54|9
1655328200000|2022-06-15 21:23:20|6433.61|6313.61|6430.71|6310.71|6433.61|6313.61|6430.71|6310.71|10
1655328210000|2022-06-15 21:23:30|6430.5|6310.5|6432.56|6312.56|6432.56|6312.56|6430.32|6310.32|10
1655328220000|2022-06-15 21:23:40|6432.54|6312.54|6434.03|6314.03|6434.03|6314.03|6430.05|6310.05|10
1655328230000|2022-06-15 21:23:50|6434.07|6314.07|6433.89|6313.89|6435.44|6315.44|6433.89|6313.89|10
1655328240000|2022-06-15 21:24:00|6433.82|6313.82|6433.49|6313.49|6434.27|6314.27|6433.16|6313.16|10
1655328250000|2022-06-15 21:24:10|6433.66|6313.66|6433.63|6313.63|6434.11|6314.11|6433.63|6313.63|10
1655328260000|2022-06-15 21:24:20|6433.69|6313.69|6435.16|6315.16|6435.16|6315.16|6433.69|6313.69|10
1655328270000|2022-06-15 21:24:30|6434.96|6314.96|6435.08|6315.08|6435.2|6315.2|6434.85|6314.85|10
1655328280000|2022-06-15 21:24:40|6434.64|6314.64|6432.64|6312.64|6434.77|6314.77|6432.64|6312.64|10
1655328290000|2022-06-15 21:24:50|6432.55|6312.55|6431.33|6311.33|6432.55|6312.55|6431.19|6311.19|10
1655328300000|2022-06-15 21:25:00|6431.58|6311.58|6429.43|6309.43|6431.58|6311.58|6429.43|6309.43|10
1655328310000|2022-06-15 21:25:10|6429.71|6309.71|6427.63|6307.63|6429.71|6309.71|6427.61|6307.61|10
1655328320000|2022-06-15 21:25:20|6427.65|6307.65|6428.56|6308.56|6428.56|6308.56|6427.62|6307.62|10
1655328330000|2022-06-15 21:25:30|6428.84|6308.84|6428.49|6308.49|6429.02|6309.02|6428.29|6308.29|10
1655328340000|2022-06-15 21:25:40|6429.15|6309.15|6431.7|6311.7|6431.7|6311.7|6429|6309|10
1655328350000|2022-06-15 21:25:50|6431.84|6311.84|6433.22|6313.22|6433.41|6313.41|6431.8|6311.8|10
1655328360000|2022-06-15 21:26:00|6433.73|6313.73|6434.28|6314.28|6434.28|6314.28|6433.61|6313.61|9
1655328370000|2022-06-15 21:26:10|6434.19|6314.19|6434.83|6314.83|6434.83|6314.83|6434.19|6314.19|10
1655328380000|2022-06-15 21:26:20|6434.85|6314.85|6436.57|6316.57|6436.71|6316.71|6434.85|6314.85|10
1655328390000|2022-06-15 21:26:30|6437.03|6317.03|6436.09|6316.09|6437.76|6317.76|6436.09|6316.09|10
1655328400000|2022-06-15 21:26:40|6436.69|6316.69|6444.53|6324.53|6444.53|6324.53|6436.69|6316.69|10
1655328410000|2022-06-15 21:26:50|6445|6325|6444.25|6324.25|6445.93|6325.93|6443.92|6323.92|10
1655328420000|2022-06-15 21:27:00|6444.95|6324.95|6446.08|6326.08|6446.31|6326.31|6444.86|6324.86|10
1655328430000|2022-06-15 21:27:10|6445.78|6325.78|6444.27|6324.27|6445.93|6325.93|6444.27|6324.27|10
1655328440000|2022-06-15 21:27:20|6444|6324|6445.54|6325.54|6445.54|6325.54|6443.78|6323.78|10
1655328450000|2022-06-15 21:27:30|6445.02|6325.02|6444.26|6324.26|6445.09|6325.09|6444.26|6324.26|10
1655328460000|2022-06-15 21:27:40|6444.15|6324.15|6442.76|6322.76|6444.66|6324.66|6442.76|6322.76|10
1655328470000|2022-06-15 21:27:50|6443.01|6323.01|6440.47|6320.47|6443.01|6323.01|6440.47|6320.47|9
1655328480000|2022-06-15 21:28:00|6440.42|6320.42|6439.42|6319.42|6440.5|6320.5|6439.42|6319.42|10
1655328490000|2022-06-15 21:28:10|6438.77|6318.77|6436.76|6316.76|6438.77|6318.77|6436.76|6316.76|10
1655328500000|2022-06-15 21:28:20|6437.14|6317.14|6437.81|6317.81|6438|6318|6436.17|6316.17|10
1655328510000|2022-06-15 21:28:30|6437.85|6317.85|6437.44|6317.44|6438.29|6318.29|6437.36|6317.36|10
1655328520000|2022-06-15 21:28:40|6437.29|6317.29|6436.95|6316.95|6437.47|6317.47|6436.62|6316.62|9
1655328530000|2022-06-15 21:28:50|6436.69|6316.69|6437.83|6317.83|6437.83|6317.83|6436.59|6316.59|10
1655328540000|2022-06-15 21:29:00|6437.97|6317.97|6439.92|6319.92|6439.92|6319.92|6437.97|6317.97|10
1655328550000|2022-06-15 21:29:10|6439.93|6319.93|6440|6320|6440.37|6320.37|6439.69|6319.69|9
1655328560000|2022-06-15 21:29:20|6441.39|6321.39|6442.32|6322.32|6442.32|6322.32|6441.39|6321.39|9
1655328570000|2022-06-15 21:29:30|6442.72|6322.72|6442.04|6322.04|6442.72|6322.72|6442.01|6322.01|10
1655328580000|2022-06-15 21:29:40|6442.15|6322.15|6442.62|6322.62|6442.83|6322.83|6442.15|6322.15|10
1655328590000|2022-06-15 21:29:50|6442.65|6322.65|6442.82|6322.82|6442.94|6322.94|6442.57|6322.57|9
1655328600000|2022-06-15 21:30:00|6442.38|6322.38|6442.43|6322.43|6442.72|6322.72|6442.32|6322.32|10
1655328610000|2022-06-15 21:30:10|6442.36|6322.36|6443.81|6323.81|6443.96|6323.96|6442.36|6322.36|9
1655328620000|2022-06-15 21:30:20|6443.76|6323.76|6443.37|6323.37|6443.78|6323.78|6443.31|6323.31|10
1655328630000|2022-06-15 21:30:30|6443.36|6323.36|6443.73|6323.73|6443.9|6323.9|6443.36|6323.36|10
1655328640000|2022-06-15 21:30:40|6443.58|6323.58|6443.83|6323.83|6444.05|6324.05|6443.58|6323.58|10
1655328650000|2022-06-15 21:30:50|6443.76|6323.76|6443.45|6323.45|6443.9|6323.9|6443.45|6323.45|10
1655328660000|2022-06-15 21:31:00|6443.53|6323.53|6442.07|6322.07|6443.53|6323.53|6442.07|6322.07|10
1655328670000|2022-06-15 21:31:10|6442.15|6322.15|6440.41|6320.41|6442.15|6322.15|6440.41|6320.41|9
1655328680000|2022-06-15 21:31:20|6440.33|6320.33|6437.4|6317.4|6440.33|6320.33|6437.4|6317.4|9
1655328690000|2022-06-15 21:31:30|6437.31|6317.31|6435.47|6315.47|6437.31|6317.31|6435.32|6315.32|10
1655328700000|2022-06-15 21:31:40|6435.1|6315.1|6432.44|6312.44|6435.1|6315.1|6432.44|6312.44|10
1655328710000|2022-06-15 21:31:50|6432.56|6312.56|6430.08|6310.08|6432.56|6312.56|6430.08|6310.08|10
1655328720000|2022-06-15 21:32:00|6430.1|6310.1|6429.02|6309.02|6430.1|6310.1|6429.02|6309.02|10
1655328730000|2022-06-15 21:32:10|6429.01|6309.01|6428.22|6308.22|6429.01|6309.01|6427.99|6307.99|10
1655328740000|2022-06-15 21:32:20|6428.23|6308.23|6428.54|6308.54|6428.54|6308.54|6428.06|6308.06|10
1655328750000|2022-06-15 21:32:30|6427.73|6307.73|6426.98|6306.98|6427.73|6307.73|6426.98|6306.98|10
1655328760000|2022-06-15 21:32:40|6427.1|6307.1|6426.78|6306.78|6427.39|6307.39|6426.78|6306.78|10
1655328770000|2022-06-15 21:32:50|6426.58|6306.58|6425.84|6305.84|6426.58|6306.58|6425.84|6305.84|10
1655328780000|2022-06-15 21:33:00|6425.96|6305.96|6426.29|6306.29|6426.29|6306.29|6425.71|6305.71|10
1655328790000|2022-06-15 21:33:10|6426.27|6306.27|6425.52|6305.52|6426.43|6306.43|6425.52|6305.52|10
1655328800000|2022-06-15 21:33:20|6425.29|6305.29|6424.46|6304.46|6425.29|6305.29|6424.4|6304.4|10
1655328810000|2022-06-15 21:33:30|6424.38|6304.38|6422.46|6302.46|6424.38|6304.38|6422.46|6302.46|10
1655328820000|2022-06-15 21:33:40|6422.24|6302.24|6420.9|6300.9|6422.24|6302.24|6420.9|6300.9|9
1655328830000|2022-06-15 21:33:50|6420.97|6300.97|6420.55|6300.55|6420.97|6300.97|6420.42|6300.42|10
1655328840000|2022-06-15 21:34:00|6420.68|6300.68|6420.13|6300.13|6420.68|6300.68|6420|6300|8
1655328850000|2022-06-15 21:34:10|6420.55|6300.55|6420.23|6300.23|6420.7|6300.7|6420.14|6300.14|10
1655328860000|2022-06-15 21:34:20|6420.03|6300.03|6419.76|6299.76|6420.21|6300.21|6419.45|6299.45|10
1655328870000|2022-06-15 21:34:30|6419.94|6299.94|6419.42|6299.42|6420.18|6300.18|6419.26|6299.26|10
1655328880000|2022-06-15 21:34:40|6419.33|6299.33|6420.34|6300.34|6420.34|6300.34|6419.33|6299.33|9
1655328890000|2022-06-15 21:34:50|6420.71|6300.71|6421.99|6301.99|6422.01|6302.01|6420.71|6300.71|10
1655328900000|2022-06-15 21:35:00|6422.2|6302.2|6423.63|6303.63|6423.63|6303.63|6422.2|6302.2|10
1655328910000|2022-06-15 21:35:10|6424.08|6304.08|6424.44|6304.44|6424.55|6304.55|6423.54|6303.54|10
1655328920000|2022-06-15 21:35:20|6424.84|6304.84|6429.79|6309.79|6429.79|6309.79|6424.26|6304.26|10
1655328930000|2022-06-15 21:35:30|6430.54|6310.54|6436.27|6316.27|6436.27|6316.27|6430.54|6310.54|10
1655328940000|2022-06-15 21:35:40|6437.89|6317.89|6441.79|6321.79|6442.02|6322.02|6437.89|6317.89|10
1655328950000|2022-06-15 21:35:50|6441.65|6321.65|6442.45|6322.45|6442.45|6322.45|6440.25|6320.25|10
1655328960000|2022-06-15 21:36:00|6443.12|6323.12|6451.44|6331.44|6451.44|6331.44|6443.12|6323.12|10
1655328970000|2022-06-15 21:36:10|6451.7|6331.7|6459.73|6339.73|6459.73|6339.73|6451.7|6331.7|10
1655328980000|2022-06-15 21:36:20|6461.02|6341.02|6457.83|6337.83|6463.01|6343.01|6457.83|6337.83|10
1655328990000|2022-06-15 21:36:30|6457.6|6337.6|6453.19|6333.19|6458.38|6338.38|6453.15|6333.15|10
1655329000000|2022-06-15 21:36:40|6453.02|6333.02|6450.07|6330.07|6453.02|6333.02|6450.07|6330.07|10
1655329010000|2022-06-15 21:36:50|6450.06|6330.06|6449.04|6329.04|6450.74|6330.74|6449.04|6329.04|10
1655329020000|2022-06-15 21:37:00|6450.55|6330.55|6453.44|6333.44|6453.44|6333.44|6449.06|6329.06|10
1655329030000|2022-06-15 21:37:10|6454.49|6334.49|6454.16|6334.16|6456.5|6336.5|6453.69|6333.69|10
1655329040000|2022-06-15 21:37:20|6454.79|6334.79|6454.6|6334.6|6454.79|6334.79|6453.89|6333.89|9
1655329050000|2022-06-15 21:37:30|6454.72|6334.72|6460.69|6340.69|6460.69|6340.69|6454.72|6334.72|10
1655329060000|2022-06-15 21:37:40|6461.06|6341.06|6464.2|6344.2|6464.2|6344.2|6461.06|6341.06|10
1655329070000|2022-06-15 21:37:50|6465.45|6345.45|6468.38|6348.38|6468.38|6348.38|6465.21|6345.21|10
1655329080000|2022-06-15 21:38:00|6468.61|6348.61|6467.11|6347.11|6468.87|6348.87|6467.11|6347.11|10
1655329090000|2022-06-15 21:38:10|6466.93|6346.93|6469.78|6349.78|6469.78|6349.78|6466.93|6346.93|10
1655329100000|2022-06-15 21:38:20|6469.05|6349.05|6475.26|6355.26|6475.26|6355.26|6469.05|6349.05|10
1655329110000|2022-06-15 21:38:30|6475.84|6355.84|6476.97|6356.97|6476.97|6356.97|6474.71|6354.71|10
1655329120000|2022-06-15 21:38:40|6478.34|6358.34|6488.92|6368.92|6488.92|6368.92|6478.34|6358.34|10
1655329130000|2022-06-15 21:38:50|6491.19|6371.19|6497.86|6377.86|6499.45|6379.45|6491.19|6371.19|10
1655329140000|2022-06-15 21:39:00|6498.1|6378.1|6496.34|6376.34|6499.2|6379.2|6496.34|6376.34|10
1655329150000|2022-06-15 21:39:10|6496.62|6376.62|6495.55|6375.55|6496.62|6376.62|6495.38|6375.38|10
1655329160000|2022-06-15 21:39:20|6496.8|6376.8|6496.8|6376.8|6497.55|6377.55|6496.44|6376.44|10
1655329170000|2022-06-15 21:39:30|6495.02|6375.02|6494.44|6374.44|6495.82|6375.82|6494.44|6374.44|10
1655329180000|2022-06-15 21:39:40|6494.09|6374.09|6488.08|6368.08|6494.09|6374.09|6487.87|6367.87|10
1655329190000|2022-06-15 21:39:50|6488.92|6368.92|6490.11|6370.11|6490.28|6370.28|6488.24|6368.24|10
1655329200000|2022-06-15 21:40:00|6490.35|6370.35|6491.2|6371.2|6491.23|6371.23|6490.35|6370.35|10
1655329210000|2022-06-15 21:40:10|6491.82|6371.82|6499.43|6379.43|6499.43|6379.43|6491.82|6371.82|10
1655329220000|2022-06-15 21:40:20|6499.36|6379.36|6507.04|6387.04|6507.36|6387.36|6498.87|6378.87|10
1655329230000|2022-06-15 21:40:30|6509.51|6389.51|6513.45|6393.45|6514.07|6394.07|6509.4|6389.4|9
1655329240000|2022-06-15 21:40:40|6513.4|6393.4|6513.52|6393.52|6513.99|6393.99|6512.68|6392.68|10
1655329250000|2022-06-15 21:40:50|6514.08|6394.08|6518.69|6398.69|6518.69|6398.69|6513.74|6393.74|10
1655329260000|2022-06-15 21:41:00|6519.2|6399.2|6523.68|6403.68|6523.68|6403.68|6518.47|6398.47|10
1655329270000|2022-06-15 21:41:10|6525.1|6405.1|6524.95|6404.95|6526.61|6406.61|6524.78|6404.78|10
1655329280000|2022-06-15 21:41:20|6525|6405|6524.74|6404.74|6525|6405|6523.68|6403.68|10
1655329290000|2022-06-15 21:41:30|6525.05|6405.05|6526.56|6406.56|6527.69|6407.69|6525.05|6405.05|10
1655329300000|2022-06-15 21:41:40|6526.41|6406.41|6526.61|6406.61|6526.61|6406.61|6524.73|6404.73|10
1655329310000|2022-06-15 21:41:50|6527.06|6407.06|6530.48|6410.48|6530.48|6410.48|6527.06|6407.06|10
1655329320000|2022-06-15 21:42:00|6530.52|6410.52|6533.04|6413.04|6533.04|6413.04|6530.49|6410.49|10
1655329330000|2022-06-15 21:42:10|6533.28|6413.28|6531.79|6411.79|6534.67|6414.67|6531.79|6411.79|10
1655329340000|2022-06-15 21:42:20|6533.52|6413.52|6529.36|6409.36|6533.52|6413.52|6527.81|6407.81|10
1655329350000|2022-06-15 21:42:30|6529.34|6409.34|6526.12|6406.12|6529.34|6409.34|6525.61|6405.61|10
1655329360000|2022-06-15 21:42:40|6525.77|6405.77|6521.06|6401.06|6525.97|6405.97|6520.95|6400.95|10
1655329370000|2022-06-15 21:42:50|6520.04|6400.04|6519.6|6399.6|6520.04|6400.04|6517.97|6397.97|9
1655329380000|2022-06-15 21:43:00|6519.85|6399.85|6520.36|6400.36|6520.36|6400.36|6519.67|6399.67|10
1655329390000|2022-06-15 21:43:10|6520.53|6400.53|6516.37|6396.37|6520.53|6400.53|6515.94|6395.94|10
1655329400000|2022-06-15 21:43:20|6516.33|6396.33|6514.84|6394.84|6518.62|6398.62|6514.84|6394.84|10
1655329410000|2022-06-15 21:43:30|6514.77|6394.77|6510.51|6390.51|6514.77|6394.77|6510.51|6390.51|10
1655329420000|2022-06-15 21:43:40|6510.4|6390.4|6510.6|6390.6|6510.6|6390.6|6508.89|6388.89|10
1655329430000|2022-06-15 21:43:50|6510.38|6390.38|6510|6390|6510.94|6390.94|6509.99|6389.99|10
1655329440000|2022-06-15 21:44:00|6510.23|6390.23|6510.1|6390.1|6510.59|6390.59|6510.1|6390.1|10
1655329450000|2022-06-15 21:44:10|6509.92|6389.92|6509.24|6389.24|6509.92|6389.92|6509.04|6389.04|9
1655329460000|2022-06-15 21:44:20|6509.11|6389.11|6508.89|6388.89|6509.93|6389.93|6508.89|6388.89|10
1655329470000|2022-06-15 21:44:30|6508.85|6388.85|6508.9|6388.9|6508.9|6388.9|6508.3|6388.3|9
1655329480000|2022-06-15 21:44:40|6508.64|6388.64|6508.23|6388.23|6508.64|6388.64|6508.19|6388.19|9
1655329490000|2022-06-15 21:44:50|6508.09|6388.09|6508.81|6388.81|6508.81|6388.81|6508.09|6388.09|10
1655329500000|2022-06-15 21:45:00|6508.97|6388.97|6511.47|6391.47|6511.47|6391.47|6505.68|6385.68|10
1655329510000|2022-06-15 21:45:10|6511.45|6391.45|6519.53|6399.53|6519.96|6399.96|6511.45|6391.45|10
1655329520000|2022-06-15 21:45:20|6518.54|6398.54|6516.4|6396.4|6519.53|6399.53|6516.4|6396.4|10
1655329530000|2022-06-15 21:45:30|6516.45|6396.45|6515.07|6395.07|6516.76|6396.76|6514.67|6394.67|10
1655329540000|2022-06-15 21:45:40|6515.03|6395.03|6517.66|6397.66|6517.66|6397.66|6515.03|6395.03|10
1655329550000|2022-06-15 21:45:50|6518.23|6398.23|6517.69|6397.69|6518.77|6398.77|6517.66|6397.66|10
1655329560000|2022-06-15 21:46:00|6518.2|6398.2|6518.36|6398.36|6518.61|6398.61|6518.2|6398.2|10
1655329570000|2022-06-15 21:46:10|6518.3|6398.3|6516.17|6396.17|6518.3|6398.3|6516.17|6396.17|10
1655329580000|2022-06-15 21:46:20|6515.88|6395.88|6519|6399|6519|6399|6515.88|6395.88|10
1655329590000|2022-06-15 21:46:30|6520.01|6400.01|6522.6|6402.6|6522.79|6402.79|6520.01|6400.01|10
1655329600000|2022-06-15 21:46:40|6524.21|6404.21|6529.83|6409.83|6529.83|6409.83|6524.21|6404.21|10
1655329610000|2022-06-15 21:46:50|6530.62|6410.62|6534.72|6414.72|6534.72|6414.72|6530.62|6410.62|10
1655329620000|2022-06-15 21:47:00|6534.79|6414.79|6541.04|6421.04|6541.04|6421.04|6534.79|6414.79|10
1655329630000|2022-06-15 21:47:10|6541.44|6421.44|6544.44|6424.44|6545.05|6425.05|6541.44|6421.44|10
1655329640000|2022-06-15 21:47:20|6544.63|6424.63|6545.65|6425.65|6545.65|6425.65|6543.9|6423.9|9
1655329650000|2022-06-15 21:47:30|6545.42|6425.42|6544.55|6424.55|6545.47|6425.47|6543.64|6423.64|10
1655329660000|2022-06-15 21:47:40|6544.02|6424.02|6545.12|6425.12|6545.12|6425.12|6544|6424|10
1655329670000|2022-06-15 21:47:50|6544.85|6424.85|6544.55|6424.55|6544.85|6424.85|6543.01|6423.01|10
1655329680000|2022-06-15 21:48:00|6544.5|6424.5|6548.28|6428.28|6548.28|6428.28|6544.5|6424.5|10
1655329690000|2022-06-15 21:48:10|6548.77|6428.77|6551.19|6431.19|6551.19|6431.19|6548.77|6428.77|10
1655329700000|2022-06-15 21:48:20|6550.98|6430.98|6555.31|6435.31|6555.42|6435.42|6550.98|6430.98|10
1655329710000|2022-06-15 21:48:30|6555.61|6435.61|6552.75|6432.75|6558.45|6438.45|6552.75|6432.75|10
1655329720000|2022-06-15 21:48:40|6553.88|6433.88|6547.16|6427.16|6553.88|6433.88|6544.24|6424.24|10
1655329730000|2022-06-15 21:48:50|6547.51|6427.51|6541.6|6421.6|6547.8|6427.8|6541.6|6421.6|10
1655329740000|2022-06-15 21:49:00|6541.9|6421.9|6542.77|6422.77|6545.42|6425.42|6541.9|6421.9|10
1655329750000|2022-06-15 21:49:10|6548.5|6428.5|6554.9|6434.9|6555.23|6435.23|6548.5|6428.5|10
1655329760000|2022-06-15 21:49:20|6555.09|6435.09|6558.56|6438.56|6558.56|6438.56|6555.09|6435.09|10
1655329770000|2022-06-15 21:49:30|6558.98|6438.98|6565.46|6445.46|6566.33|6446.33|6558.98|6438.98|10
1655329780000|2022-06-15 21:49:40|6566.82|6446.82|6565.55|6445.55|6568.49|6448.49|6564.49|6444.49|10
1655329790000|2022-06-15 21:49:50|6564.37|6444.37|6562.58|6442.58|6564.59|6444.59|6560.66|6440.66|10
1655329800000|2022-06-15 21:50:00|6563.12|6443.12|6561.25|6441.25|6563.97|6443.97|6561.25|6441.25|10
1655329810000|2022-06-15 21:50:10|6561.27|6441.27|6581.23|6461.23|6581.23|6461.23|6560.21|6440.21|10
1655329820000|2022-06-15 21:50:20|6587.67|6467.67|6599.69|6479.69|6603.81|6483.81|6587.67|6467.67|10
1655329830000|2022-06-15 21:50:30|6596.95|6476.95|6594.22|6474.22|6597.34|6477.34|6594.22|6474.22|10
1655329840000|2022-06-15 21:50:40|6594.14|6474.14|6599.61|6479.61|6599.61|6479.61|6594.14|6474.14|10
1655329850000|2022-06-15 21:50:50|6598.31|6478.31|6595.4|6475.4|6598.31|6478.31|6595.4|6475.4|10
1655329860000|2022-06-15 21:51:00|6595.25|6475.25|6593.13|6473.13|6595.65|6475.65|6592.71|6472.71|10
1655329870000|2022-06-15 21:51:10|6593.1|6473.1|6594.04|6474.04|6594.39|6474.39|6592.02|6472.02|10
1655329880000|2022-06-15 21:51:20|6594.17|6474.17|6596.4|6476.4|6596.4|6476.4|6593.83|6473.83|10
1655329890000|2022-06-15 21:51:30|6596.8|6476.8|6596.27|6476.27|6596.95|6476.95|6595.63|6475.63|10
1655329900000|2022-06-15 21:51:40|6595.71|6475.71|6595.02|6475.02|6595.71|6475.71|6594.07|6474.07|10
1655329910000|2022-06-15 21:51:50|6595.71|6475.71|6597.29|6477.29|6597.78|6477.78|6595.71|6475.71|10
1655329920000|2022-06-15 21:52:00|6597.06|6477.06|6593.1|6473.1|6597.11|6477.11|6593.1|6473.1|10
1655329930000|2022-06-15 21:52:10|6593.17|6473.17|6585.95|6465.95|6594.23|6474.23|6585.95|6465.95|10
1655329940000|2022-06-15 21:52:20|6580.28|6460.28|6575.58|6455.58|6580.28|6460.28|6574.78|6454.78|10
1655329950000|2022-06-15 21:52:30|6576.69|6456.69|6572.01|6452.01|6577.88|6457.88|6572.01|6452.01|10
1655329960000|2022-06-15 21:52:40|6571.94|6451.94|6571.31|6451.31|6571.94|6451.94|6570.94|6450.94|10
1655329970000|2022-06-15 21:52:50|6571.07|6451.07|6572.1|6452.1|6572.1|6452.1|6571.07|6451.07|10
1655329980000|2022-06-15 21:53:00|6571.54|6451.54|6566.72|6446.72|6571.54|6451.54|6566.72|6446.72|10
1655329990000|2022-06-15 21:53:10|6566.98|6446.98|6563.04|6443.04|6566.98|6446.98|6561.95|6441.95|10
1655330000000|2022-06-15 21:53:20|6562.89|6442.89|6561.81|6441.81|6562.89|6442.89|6561.58|6441.58|10
1655330010000|2022-06-15 21:53:30|6561.89|6441.89|6564.25|6444.25|6564.25|6444.25|6561.28|6441.28|10
1655330020000|2022-06-15 21:53:40|6563.9|6443.9|6568.66|6448.66|6568.66|6448.66|6563.9|6443.9|10
1655330030000|2022-06-15 21:53:50|6568.43|6448.43|6569.68|6449.68|6570.54|6450.54|6568.43|6448.43|10
1655330040000|2022-06-15 21:54:00|6569.67|6449.67|6566.37|6446.37|6569.67|6449.67|6566.01|6446.01|10
1655330050000|2022-06-15 21:54:10|6565.78|6445.78|6566.67|6446.67|6566.67|6446.67|6563.9|6443.9|10
1655330060000|2022-06-15 21:54:20|6566.4|6446.4|6564.22|6444.22|6566.4|6446.4|6564.22|6444.22|9
1655330070000|2022-06-15 21:54:30|6564.03|6444.03|6563.04|6443.04|6564.03|6444.03|6562.77|6442.77|10
1655330080000|2022-06-15 21:54:40|6563.53|6443.53|6563.67|6443.67|6563.95|6443.95|6563.05|6443.05|10
1655330090000|2022-06-15 21:54:50|6562.96|6442.96|6563.23|6443.23|6564.13|6444.13|6562.02|6442.02|9
1655330100000|2022-06-15 21:55:00|6564.33|6444.33|6565.42|6445.42|6565.86|6445.86|6564.33|6444.33|10
1655330110000|2022-06-15 21:55:10|6565.85|6445.85|6567.42|6447.42|6567.42|6447.42|6565.63|6445.63|10
1655330120000|2022-06-15 21:55:20|6569.18|6449.18|6573.83|6453.83|6573.83|6453.83|6569.18|6449.18|10
1655330130000|2022-06-15 21:55:30|6573.62|6453.62|6572.39|6452.39|6573.9|6453.9|6572.39|6452.39|10
1655330140000|2022-06-15 21:55:40|6572.29|6452.29|6571.77|6451.77|6573.28|6453.28|6571.77|6451.77|10
1655330150000|2022-06-15 21:55:50|6571.5|6451.5|6568.71|6448.71|6571.65|6451.65|6568.54|6448.54|10
1655330160000|2022-06-15 21:56:00|6566.88|6446.88|6562.41|6442.41|6566.88|6446.88|6562.41|6442.41|10
1655330170000|2022-06-15 21:56:10|6562.5|6442.5|6559.2|6439.2|6562.5|6442.5|6559.2|6439.2|10
1655330180000|2022-06-15 21:56:20|6559.6|6439.6|6560.18|6440.18|6560.18|6440.18|6559.43|6439.43|10
1655330190000|2022-06-15 21:56:30|6560.5|6440.5|6563.4|6443.4|6563.4|6443.4|6560.4|6440.4|10
1655330200000|2022-06-15 21:56:40|6562.94|6442.94|6567.33|6447.33|6567.33|6447.33|6562.94|6442.94|10
1655330210000|2022-06-15 21:56:50|6568.01|6448.01|6572.05|6452.05|6572.09|6452.09|6568.01|6448.01|10
1655330220000|2022-06-15 21:57:00|6572.59|6452.59|6573.85|6453.85|6573.85|6453.85|6572.59|6452.59|10
1655330230000|2022-06-15 21:57:10|6573.88|6453.88|6575.61|6455.61|6576.07|6456.07|6573.88|6453.88|10
1655330240000|2022-06-15 21:57:20|6576.52|6456.52|6574.76|6454.76|6577.57|6457.57|6574.38|6454.38|10
1655330250000|2022-06-15 21:57:30|6574.42|6454.42|6572.87|6452.87|6574.42|6454.42|6572.46|6452.46|10
1655330260000|2022-06-15 21:57:40|6573.32|6453.32|6574.29|6454.29|6574.29|6454.29|6572.87|6452.87|10
1655330270000|2022-06-15 21:57:50|6575.91|6455.91|6574.2|6454.2|6575.91|6455.91|6573.28|6453.28|10
1655330280000|2022-06-15 21:58:00|6574.49|6454.49|6574.92|6454.92|6575.27|6455.27|6574.16|6454.16|10
1655330290000|2022-06-15 21:58:10|6574.25|6454.25|6575.42|6455.42|6575.42|6455.42|6574.24|6454.24|9
1655330300000|2022-06-15 21:58:20|6575.33|6455.33|6575.84|6455.84|6576.43|6456.43|6575.29|6455.29|10
1655330310000|2022-06-15 21:58:30|6574.74|6454.74|6569.28|6449.28|6574.74|6454.74|6569.28|6449.28|10
1655330320000|2022-06-15 21:58:40|6568.96|6448.96|6564.17|6444.17|6568.96|6448.96|6564.17|6444.17|10
1655330330000|2022-06-15 21:58:50|6563.78|6443.78|6555.91|6435.91|6563.78|6443.78|6555.91|6435.91|10
1655330340000|2022-06-15 21:59:00|6556.12|6436.12|6556.36|6436.36|6557.72|6437.72|6556.12|6436.12|10
1655330350000|2022-06-15 21:59:10|6556.73|6436.73|6555.55|6435.55|6557.2|6437.2|6555.55|6435.55|10
1655330360000|2022-06-15 21:59:20|6555.61|6435.61|6553.4|6433.4|6555.71|6435.71|6553.4|6433.4|10
1655330370000|2022-06-15 21:59:30|6553.49|6433.49|6552.69|6432.69|6553.49|6433.49|6552.57|6432.57|9
1655330380000|2022-06-15 21:59:40|6553.32|6433.32|6553.42|6433.42|6553.62|6433.62|6553.1|6433.1|9
1655330390000|2022-06-15 21:59:50|6553.22|6433.22|6551.09|6431.09|6553.22|6433.22|6550.99|6430.99|10
1655330400000|2022-06-15 22:00:00|6550.64|6430.64|6553.61|6433.61|6553.61|6433.61|6550.27|6430.27|10
1655330410000|2022-06-15 22:00:10|6554.11|6434.11|6559.03|6439.03|6559.04|6439.04|6554.11|6434.11|10
1655330420000|2022-06-15 22:00:20|6556.85|6436.85|6556.39|6436.39|6556.85|6436.85|6554.56|6434.56|10
1655330430000|2022-06-15 22:00:30|6556.06|6436.06|6560.97|6440.97|6560.97|6440.97|6556.06|6436.06|10
1655330440000|2022-06-15 22:00:40|6562.04|6442.04|6562.54|6442.54|6563.2|6443.2|6562.04|6442.04|10
1655330450000|2022-06-15 22:00:50|6561.49|6441.49|6559.72|6439.72|6561.49|6441.49|6559.72|6439.72|10
1655330460000|2022-06-15 22:01:00|6559.68|6439.68|6557.35|6437.35|6559.68|6439.68|6557.12|6437.12|10
1655330470000|2022-06-15 22:01:10|6557.84|6437.84|6555.02|6435.02|6558.04|6438.04|6555.02|6435.02|10
1655330480000|2022-06-15 22:01:20|6554.62|6434.62|6551.57|6431.57|6554.62|6434.62|6550.96|6430.96|10
1655330490000|2022-06-15 22:01:30|6551.88|6431.88|6553.9|6433.9|6554.06|6434.06|6551.68|6431.68|10
1655330500000|2022-06-15 22:01:40|6554.89|6434.89|6556.49|6436.49|6556.49|6436.49|6554.89|6434.89|10
1655330510000|2022-06-15 22:01:50|6556.59|6436.59|6556.95|6436.95|6557.44|6437.44|6556.31|6436.31|10
1655330520000|2022-06-15 22:02:00|6556.45|6436.45|6560.05|6440.05|6560.05|6440.05|6556.45|6436.45|10
1655330530000|2022-06-15 22:02:10|6560.12|6440.12|6560.94|6440.94|6560.99|6440.99|6560.06|6440.06|10
1655330540000|2022-06-15 22:02:20|6560.86|6440.86|6561.69|6441.69|6561.69|6441.69|6560.86|6440.86|10
1655330550000|2022-06-15 22:02:30|6562.5|6442.5|6572.19|6452.19|6572.19|6452.19|6562.5|6442.5|10
1655330560000|2022-06-15 22:02:40|6572.36|6452.36|6579.52|6459.52|6579.52|6459.52|6572.36|6452.36|10
1655330570000|2022-06-15 22:02:50|6579.55|6459.55|6581.42|6461.42|6582.11|6462.11|6579.55|6459.55|10
1655330580000|2022-06-15 22:03:00|6581.22|6461.22|6581.41|6461.41|6581.6|6461.6|6580.59|6460.59|10
1655330590000|2022-06-15 22:03:10|6581.84|6461.84|6586.53|6466.53|6586.53|6466.53|6581.84|6461.84|10
1655330600000|2022-06-15 22:03:20|6586.82|6466.82|6587.68|6467.68|6587.79|6467.79|6586.44|6466.44|10
1655330610000|2022-06-15 22:03:30|6587.61|6467.61|6588.56|6468.56|6589.19|6469.19|6587.61|6467.61|10
1655330620000|2022-06-15 22:03:40|6589.18|6469.18|6588.41|6468.41|6589.18|6469.18|6587.4|6467.4|10
1655330630000|2022-06-15 22:03:50|6588.6|6468.6|6590.26|6470.26|6590.26|6470.26|6588.6|6468.6|10
1655330640000|2022-06-15 22:04:00|6590.33|6470.33|6590.67|6470.67|6590.91|6470.91|6590.15|6470.15|10
1655330650000|2022-06-15 22:04:10|6590.73|6470.73|6596.35|6476.35|6596.36|6476.36|6590.73|6470.73|10
1655330660000|2022-06-15 22:04:20|6597.14|6477.14|6604.49|6484.49|6604.49|6484.49|6597.14|6477.14|10
1655330670000|2022-06-15 22:04:30|6603.06|6483.06|6608.41|6488.41|6608.41|6488.41|6603.06|6483.06|10
1655330680000|2022-06-15 22:04:40|6608.98|6488.98|6610.17|6490.17|6611.35|6491.35|6608.81|6488.81|10
1655330690000|2022-06-15 22:04:50|6612.54|6492.54|6613.6|6493.6|6614.88|6494.88|6612.54|6492.54|10
1655330700000|2022-06-15 22:05:00|6614.03|6494.03|6620.35|6500.35|6620.35|6500.35|6614.03|6494.03|10
1655330710000|2022-06-15 22:05:10|6620.74|6500.74|6618.97|6498.97|6621.87|6501.87|6618.97|6498.97|10
1655330720000|2022-06-15 22:05:20|6620.91|6500.91|6622.78|6502.78|6622.78|6502.78|6619.54|6499.54|10
1655330730000|2022-06-15 22:05:30|6621.61|6501.61|6626.81|6506.81|6627.11|6507.11|6621.61|6501.61|9
1655330740000|2022-06-15 22:05:40|6626.46|6506.46|6629.37|6509.37|6631.61|6511.61|6626.46|6506.46|10
1655330750000|2022-06-15 22:05:50|6630.05|6510.05|6630.53|6510.53|6630.53|6510.53|6628.17|6508.17|10
1655330760000|2022-06-15 22:06:00|6630.78|6510.78|6629.26|6509.26|6630.91|6510.91|6628.21|6508.21|10
1655330770000|2022-06-15 22:06:10|6629.78|6509.78|6632.9|6512.9|6632.92|6512.92|6629.78|6509.78|10
1655330780000|2022-06-15 22:06:20|6632.94|6512.94|6637.78|6517.78|6637.78|6517.78|6632.94|6512.94|10
1655330790000|2022-06-15 22:06:30|6639.44|6519.44|6645.09|6525.09|6646.34|6526.34|6639.44|6519.44|10
1655330800000|2022-06-15 22:06:40|6643.27|6523.27|6646.15|6526.15|6646.15|6526.15|6642.6|6522.6|10
1655330810000|2022-06-15 22:06:50|6645.94|6525.94|6647.56|6527.56|6647.56|6527.56|6645.94|6525.94|10
1655330820000|2022-06-15 22:07:00|6648.06|6528.06|6648.17|6528.17|6649.83|6529.83|6648.06|6528.06|10
1655330830000|2022-06-15 22:07:10|6648.25|6528.25|6650.06|6530.06|6650.06|6530.06|6646.96|6526.96|10
1655330840000|2022-06-15 22:07:20|6650.9|6530.9|6656.86|6536.86|6657.1|6537.1|6650.9|6530.9|10
1655330850000|2022-06-15 22:07:30|6657.52|6537.52|6658.93|6538.93|6658.93|6538.93|6657.52|6537.52|10
1655330860000|2022-06-15 22:07:40|6658.85|6538.85|6660.75|6540.75|6660.75|6540.75|6654.74|6534.74|10
1655330870000|2022-06-15 22:07:50|6660.76|6540.76|6664.63|6544.63|6665.81|6545.81|6660.76|6540.76|10
1655330880000|2022-06-15 22:08:00|6661.77|6541.77|6655.81|6535.81|6661.77|6541.77|6655.81|6535.81|10
1655330890000|2022-06-15 22:08:10|6655.6|6535.6|6646.72|6526.72|6655.6|6535.6|6646.72|6526.72|10
1655330900000|2022-06-15 22:08:20|6645.25|6525.25|6640.62|6520.62|6645.25|6525.25|6640.62|6520.62|10
1655330910000|2022-06-15 22:08:30|6639.43|6519.43|6639.62|6519.62|6640.74|6520.74|6638.92|6518.92|10
1655330920000|2022-06-15 22:08:40|6639.66|6519.66|6639.27|6519.27|6639.84|6519.84|6638.56|6518.56|10
1655330930000|2022-06-15 22:08:50|6638.99|6518.99|6638.43|6518.43|6639.13|6519.13|6638.42|6518.42|10
1655330940000|2022-06-15 22:09:00|6636.47|6516.47|6628.61|6508.61|6636.47|6516.47|6628.61|6508.61|10
1655330950000|2022-06-15 22:09:10|6626.44|6506.44|6619.15|6499.15|6626.44|6506.44|6619.13|6499.13|10
1655330960000|2022-06-15 22:09:20|6618.94|6498.94|6618.85|6498.85|6619.18|6499.18|6618.34|6498.34|9
1655330970000|2022-06-15 22:09:30|6618.37|6498.37|6617.51|6497.51|6618.37|6498.37|6617.51|6497.51|10
1655330980000|2022-06-15 22:09:40|6616.98|6496.98|6617.04|6497.04|6617.41|6497.41|6615.82|6495.82|10
1655330990000|2022-06-15 22:09:50|6616.77|6496.77|6617.39|6497.39|6618.05|6498.05|6616.77|6496.77|10
1655331000000|2022-06-15 22:10:00|6618.38|6498.38|6619|6499|6619.43|6499.43|6618.38|6498.38|10
1655331010000|2022-06-15 22:10:10|6618.57|6498.57|6615.29|6495.29|6619.75|6499.75|6615.29|6495.29|10
1655331020000|2022-06-15 22:10:20|6614.38|6494.38|6611.4|6491.4|6614.38|6494.38|6611.2|6491.2|10
1655331030000|2022-06-15 22:10:30|6611.22|6491.22|6613.11|6493.11|6613.11|6493.11|6611.22|6491.22|9
1655331040000|2022-06-15 22:10:40|6612.86|6492.86|6613.4|6493.4|6613.4|6493.4|6612.23|6492.23|10
1655331050000|2022-06-15 22:10:50|6612.54|6492.54|6617.16|6497.16|6617.16|6497.16|6612.54|6492.54|10
1655331060000|2022-06-15 22:11:00|6617.05|6497.05|6622.67|6502.67|6622.67|6502.67|6617.05|6497.05|10
1655331070000|2022-06-15 22:11:10|6622.41|6502.41|6630.06|6510.06|6630.06|6510.06|6622.41|6502.41|10
1655331080000|2022-06-15 22:11:20|6629.91|6509.91|6633.14|6513.14|6633.14|6513.14|6629.65|6509.65|10
1655331090000|2022-06-15 22:11:30|6633.86|6513.86|6639.61|6519.61|6639.61|6519.61|6633.86|6513.86|10
1655331100000|2022-06-15 22:11:40|6639.65|6519.65|6643.8|6523.8|6643.8|6523.8|6639.65|6519.65|10
1655331110000|2022-06-15 22:11:50|6644.63|6524.63|6647.68|6527.68|6647.68|6527.68|6644.63|6524.63|10
1655331120000|2022-06-15 22:12:00|6648.02|6528.02|6651.23|6531.23|6651.55|6531.55|6648.02|6528.02|9
1655331130000|2022-06-15 22:12:10|6652.02|6532.02|6653.36|6533.36|6653.52|6533.52|6651.88|6531.88|10
1655331140000|2022-06-15 22:12:20|6653.27|6533.27|6651.57|6531.57|6653.27|6533.27|6651.57|6531.57|10
1655331150000|2022-06-15 22:12:30|6651.3|6531.3|6647.39|6527.39|6651.3|6531.3|6647.39|6527.39|10
1655331160000|2022-06-15 22:12:40|6647.07|6527.07|6646.72|6526.72|6647.07|6527.07|6645.47|6525.47|10
1655331170000|2022-06-15 22:12:50|6646.92|6526.92|6647.15|6527.15|6647.65|6527.65|6646.92|6526.92|10
1655331180000|2022-06-15 22:13:00|6647.25|6527.25|6642.59|6522.59|6647.25|6527.25|6642.59|6522.59|10
1655331190000|2022-06-15 22:13:10|6642|6522|6637.63|6517.63|6642.04|6522.04|6637.63|6517.63|9
1655331200000|2022-06-15 22:13:20|6637.42|6517.42|6634.58|6514.58|6637.42|6517.42|6634.58|6514.58|10
1655331210000|2022-06-15 22:13:30|6634.41|6514.41|6637.94|6517.94|6637.94|6517.94|6634.41|6514.41|10
1655331220000|2022-06-15 22:13:40|6638.03|6518.03|6645.58|6525.58|6645.58|6525.58|6638.03|6518.03|10
1655331230000|2022-06-15 22:13:50|6646.49|6526.49|6651.64|6531.64|6651.64|6531.64|6646.49|6526.49|10
1655331240000|2022-06-15 22:14:00|6652.46|6532.46|6650.84|6530.84|6652.58|6532.58|6650.84|6530.84|10
1655331250000|2022-06-15 22:14:10|6650.95|6530.95|6652.66|6532.66|6652.66|6532.66|6650.72|6530.72|10
1655331260000|2022-06-15 22:14:20|6652.91|6532.91|6649.55|6529.55|6653.17|6533.17|6649.55|6529.55|10
1655331270000|2022-06-15 22:14:30|6649.73|6529.73|6645.9|6525.9|6649.73|6529.73|6645.9|6525.9|10
1655331280000|2022-06-15 22:14:40|6645.17|6525.17|6643.13|6523.13|6645.17|6525.17|6643.13|6523.13|9
1655331290000|2022-06-15 22:14:50|6643.05|6523.05|6642.76|6522.76|6643.08|6523.08|6642.07|6522.07|10
1655331300000|2022-06-15 22:15:00|6642.79|6522.79|6640.68|6520.68|6642.79|6522.79|6640.5|6520.5|10
1655331310000|2022-06-15 22:15:10|6640.44|6520.44|6641.56|6521.56|6641.56|6521.56|6640.22|6520.22|10
1655331320000|2022-06-15 22:15:20|6641.09|6521.09|6641.74|6521.74|6641.78|6521.78|6641.09|6521.09|10
1655331330000|2022-06-15 22:15:30|6641.68|6521.68|6643.14|6523.14|6643.14|6523.14|6641.55|6521.55|10
1655331340000|2022-06-15 22:15:40|6643.25|6523.25|6647.21|6527.21|6647.21|6527.21|6643.23|6523.23|10
1655331350000|2022-06-15 22:15:50|6647.81|6527.81|6652.36|6532.36|6652.48|6532.48|6647.81|6527.81|10
1655331360000|2022-06-15 22:16:00|6652.71|6532.71|6652.27|6532.27|6653.37|6533.37|6652.09|6532.09|10
1655331370000|2022-06-15 22:16:10|6652.09|6532.09|6650.54|6530.54|6652.74|6532.74|6650.39|6530.39|10
1655331380000|2022-06-15 22:16:20|6650.43|6530.43|6649.24|6529.24|6650.43|6530.43|6649.07|6529.07|9
1655331390000|2022-06-15 22:16:30|6649.22|6529.22|6650.94|6530.94|6651.05|6531.05|6649.22|6529.22|10
1655331400000|2022-06-15 22:16:40|6650.85|6530.85|6653.51|6533.51|6653.55|6533.55|6650.34|6530.34|10
1655331410000|2022-06-15 22:16:50|6654.87|6534.87|6652.9|6532.9|6654.87|6534.87|6652.9|6532.9|10
1655331420000|2022-06-15 22:17:00|6653.23|6533.23|6649.66|6529.66|6653.23|6533.23|6649.66|6529.66|10
1655331430000|2022-06-15 22:17:10|6650.18|6530.18|6649.89|6529.89|6650.34|6530.34|6648.98|6528.98|10
1655331440000|2022-06-15 22:17:20|6649.76|6529.76|6644.66|6524.66|6649.76|6529.76|6644.66|6524.66|10
1655331450000|2022-06-15 22:17:30|6644.11|6524.11|6641.95|6521.95|6644.11|6524.11|6641.95|6521.95|10
1655331460000|2022-06-15 22:17:40|6640.41|6520.41|6638.23|6518.23|6640.41|6520.41|6638.23|6518.23|10
1655331470000|2022-06-15 22:17:50|6638.17|6518.17|6637.6|6517.6|6638.33|6518.33|6636.36|6516.36|10
1655331480000|2022-06-15 22:18:00|6637.24|6517.24|6635.63|6515.63|6637.24|6517.24|6635.63|6515.63|9
1655331490000|2022-06-15 22:18:10|6635.55|6515.55|6635.26|6515.26|6635.55|6515.55|6634.91|6514.91|10
1655331500000|2022-06-15 22:18:20|6635.1|6515.1|6632.84|6512.84|6635.26|6515.26|6632.84|6512.84|10
1655331510000|2022-06-15 22:18:30|6632.66|6512.66|6631.18|6511.18|6632.81|6512.81|6631.18|6511.18|10
1655331520000|2022-06-15 22:18:40|6630.91|6510.91|6628.4|6508.4|6630.91|6510.91|6628.4|6508.4|10
1655331530000|2022-06-15 22:18:50|6627.86|6507.86|6627.17|6507.17|6627.93|6507.93|6627.17|6507.17|10
1655331540000|2022-06-15 22:19:00|6627.32|6507.32|6628.35|6508.35|6628.35|6508.35|6627.11|6507.11|9
1655331550000|2022-06-15 22:19:10|6628.53|6508.53|6626.5|6506.5|6628.75|6508.75|6626.5|6506.5|10
1655331560000|2022-06-15 22:19:20|6627.06|6507.06|6623.9|6503.9|6627.06|6507.06|6623.9|6503.9|10
1655331570000|2022-06-15 22:19:30|6623.67|6503.67|6617.04|6497.04|6623.67|6503.67|6617.04|6497.04|10
1655331580000|2022-06-15 22:19:40|6617.25|6497.25|6608.79|6488.79|6617.29|6497.29|6608.77|6488.77|10
1655331590000|2022-06-15 22:19:50|6607.52|6487.52|6607.58|6487.58|6607.58|6487.58|6605.46|6485.46|10
1655331600000|2022-06-15 22:20:00|6607.91|6487.91|6612.13|6492.13|6612.27|6492.27|6607.91|6487.91|10
1655331610000|2022-06-15 22:20:10|6611.91|6491.91|6610.47|6490.47|6611.91|6491.91|6610.47|6490.47|10
1655331620000|2022-06-15 22:20:20|6610.36|6490.36|6605.42|6485.42|6610.65|6490.65|6605.42|6485.42|10
1655331630000|2022-06-15 22:20:30|6604.76|6484.76|6601.76|6481.76|6604.76|6484.76|6601.76|6481.76|10
1655331640000|2022-06-15 22:20:40|6601.52|6481.52|6601.68|6481.68|6601.68|6481.68|6601.12|6481.12|8
1655331650000|2022-06-15 22:20:50|6601.75|6481.75|6602.97|6482.97|6602.97|6482.97|6601.4|6481.4|10
1655331660000|2022-06-15 22:21:00|6603.09|6483.09|6606.44|6486.44|6606.44|6486.44|6602.89|6482.89|10
1655331670000|2022-06-15 22:21:10|6605.64|6485.64|6609.46|6489.46|6609.46|6489.46|6605.64|6485.64|10
1655331680000|2022-06-15 22:21:20|6609.11|6489.11|6608.39|6488.39|6609.62|6489.62|6608.39|6488.39|10
1655331690000|2022-06-15 22:21:30|6608.05|6488.05|6608.54|6488.54|6608.54|6488.54|6607.6|6487.6|10
1655331700000|2022-06-15 22:21:40|6608.56|6488.56|6609.86|6489.86|6610.09|6490.09|6608.54|6488.54|10
1655331710000|2022-06-15 22:21:50|6609.76|6489.76|6608.31|6488.31|6609.76|6489.76|6608.13|6488.13|10
1655331720000|2022-06-15 22:22:00|6608.15|6488.15|6603.81|6483.81|6608.15|6488.15|6603.81|6483.81|10
1655331730000|2022-06-15 22:22:10|6603.49|6483.49|6598.67|6478.67|6603.49|6483.49|6598.67|6478.67|10
1655331740000|2022-06-15 22:22:20|6598.52|6478.52|6597.07|6477.07|6598.52|6478.52|6596.97|6476.97|10
1655331750000|2022-06-15 22:22:30|6597.26|6477.26|6597.26|6477.26|6597.44|6477.44|6597.14|6477.14|10
1655331760000|2022-06-15 22:22:40|6596.91|6476.91|6597.45|6477.45|6597.45|6477.45|6596.04|6476.04|10
1655331770000|2022-06-15 22:22:50|6597.52|6477.52|6599.71|6479.71|6599.9|6479.9|6597.52|6477.52|10
1655331780000|2022-06-15 22:23:00|6598.81|6478.81|6591.71|6471.71|6598.85|6478.85|6591.71|6471.71|10
1655331790000|2022-06-15 22:23:10|6591.11|6471.11|6589.74|6469.74|6591.11|6471.11|6589.74|6469.74|10
1655331800000|2022-06-15 22:23:20|6590.14|6470.14|6590.58|6470.58|6590.7|6470.7|6589.9|6469.9|10
1655331810000|2022-06-15 22:23:30|6590.11|6470.11|6590.98|6470.98|6591.89|6471.89|6590.11|6470.11|10
1655331820000|2022-06-15 22:23:40|6591.01|6471.01|6590.51|6470.51|6591.01|6471.01|6589.06|6469.06|10
1655331830000|2022-06-15 22:23:50|6590.55|6470.55|6590.4|6470.4|6590.88|6470.88|6589.97|6469.97|10
1655331840000|2022-06-15 22:24:00|6590.96|6470.96|6586.66|6466.66|6590.96|6470.96|6586.66|6466.66|10
1655331850000|2022-06-15 22:24:10|6586.61|6466.61|6585.64|6465.64|6586.81|6466.81|6585.64|6465.64|10
1655331860000|2022-06-15 22:24:20|6585.88|6465.88|6586.36|6466.36|6587.36|6467.36|6585.64|6465.64|9
1655331870000|2022-06-15 22:24:30|6586.81|6466.81|6586.74|6466.74|6588.68|6468.68|6585.99|6465.99|10
1655331880000|2022-06-15 22:24:40|6588.21|6468.21|6592.26|6472.26|6592.26|6472.26|6587.74|6467.74|10
1655331890000|2022-06-15 22:24:50|6591.23|6471.23|6595.84|6475.84|6595.84|6475.84|6591.23|6471.23|10
1655331900000|2022-06-15 22:25:00|6595.37|6475.37|6595.47|6475.47|6595.68|6475.68|6595.14|6475.14|10
1655331910000|2022-06-15 22:25:10|6595.66|6475.66|6596.3|6476.3|6596.6|6476.6|6595.66|6475.66|10
1655331920000|2022-06-15 22:25:20|6596.82|6476.82|6598.62|6478.62|6598.62|6478.62|6596.8|6476.8|10
1655331930000|2022-06-15 22:25:30|6599.13|6479.13|6598.96|6478.96|6599.86|6479.86|6598.96|6478.96|10
1655331940000|2022-06-15 22:25:40|6598.52|6478.52|6600.94|6480.94|6600.94|6480.94|6597.58|6477.58|10
1655331950000|2022-06-15 22:25:50|6600.52|6480.52|6613.77|6493.77|6614.56|6494.56|6600.52|6480.52|10
1655331960000|2022-06-15 22:26:00|6614.77|6494.77|6619.3|6499.3|6619.78|6499.78|6614.36|6494.36|10
1655331970000|2022-06-15 22:26:10|6619.44|6499.44|6621.15|6501.15|6621.15|6501.15|6619.44|6499.44|10
1655331980000|2022-06-15 22:26:20|6621.17|6501.17|6626.77|6506.77|6626.77|6506.77|6621.17|6501.17|10
1655331990000|2022-06-15 22:26:30|6627.59|6507.59|6629.74|6509.74|6629.83|6509.83|6627.44|6507.44|10
1655332000000|2022-06-15 22:26:40|6629.01|6509.01|6629.43|6509.43|6630.81|6510.81|6629.01|6509.01|9
1655332010000|2022-06-15 22:26:50|6629.65|6509.65|6630.47|6510.47|6630.47|6510.47|6628.96|6508.96|10
1655332020000|2022-06-15 22:27:00|6629.91|6509.91|6633.03|6513.03|6633.03|6513.03|6629.62|6509.62|10
1655332030000|2022-06-15 22:27:10|6633.7|6513.7|6640.84|6520.84|6642.39|6522.39|6633.7|6513.7|10
1655332040000|2022-06-15 22:27:20|6644.42|6524.42|6665.42|6545.42|6665.42|6545.42|6644.42|6524.42|10
1655332050000|2022-06-15 22:27:30|6666.92|6546.92|6671.19|6551.19|6671.19|6551.19|6666.53|6546.53|10
1655332060000|2022-06-15 22:27:40|6670.68|6550.68|6675.66|6555.66|6675.66|6555.66|6670.68|6550.68|10
1655332070000|2022-06-15 22:27:50|6675.5|6555.5|6674.02|6554.02|6675.74|6555.74|6673.88|6553.88|9
1655332080000|2022-06-15 22:28:00|6675.05|6555.05|6679.34|6559.34|6679.34|6559.34|6674.57|6554.57|10
1655332090000|2022-06-15 22:28:10|6679.91|6559.91|6677.34|6557.34|6682.08|6562.08|6677.34|6557.34|10
1655332100000|2022-06-15 22:28:20|6677.71|6557.71|6665.61|6545.61|6677.71|6557.71|6665.61|6545.61|10
1655332110000|2022-06-15 22:28:30|6665.68|6545.68|6663.67|6543.67|6665.68|6545.68|6663.44|6543.44|10
1655332120000|2022-06-15 22:28:40|6665.05|6545.05|6664.8|6544.8|6666|6546|6663.91|6543.91|10
1655332130000|2022-06-15 22:28:50|6665.06|6545.06|6662.38|6542.38|6665.06|6545.06|6661.62|6541.62|10
1655332140000|2022-06-15 22:29:00|6662.23|6542.23|6668.44|6548.44|6668.46|6548.46|6662.23|6542.23|9
1655332150000|2022-06-15 22:29:10|6668.48|6548.48|6664.61|6544.61|6668.48|6548.48|6664.61|6544.61|10
1655332160000|2022-06-15 22:29:20|6664.57|6544.57|6666.91|6546.91|6666.91|6546.91|6662.54|6542.54|10
1655332170000|2022-06-15 22:29:30|6669.63|6549.63|6672.3|6552.3|6672.78|6552.78|6669.53|6549.53|10
1655332180000|2022-06-15 22:29:40|6672.27|6552.27|6667.99|6547.99|6672.27|6552.27|6667.99|6547.99|10
1655332190000|2022-06-15 22:29:50|6668.16|6548.16|6668.81|6548.81|6668.81|6548.81|6667.43|6547.43|10
1655332200000|2022-06-15 22:30:00|6668.8|6548.8|6670.58|6550.58|6671.76|6551.76|6668.8|6548.8|10
1655332210000|2022-06-15 22:30:10|6670.86|6550.86|6667.3|6547.3|6670.86|6550.86|6666.93|6546.93|10
1655332220000|2022-06-15 22:30:20|6667.45|6547.45|6663.47|6543.47|6669.42|6549.42|6663.47|6543.47|10
1655332230000|2022-06-15 22:30:30|6663.21|6543.21|6660.27|6540.27|6663.21|6543.21|6660.27|6540.27|10
1655332240000|2022-06-15 22:30:40|6660.07|6540.07|6658.09|6538.09|6660.07|6540.07|6657.92|6537.92|10
1655332250000|2022-06-15 22:30:50|6657.2|6537.2|6657.12|6537.12|6657.2|6537.2|6655.47|6535.47|10
1655332260000|2022-06-15 22:31:00|6657.81|6537.81|6658.39|6538.39|6660.17|6540.17|6657.48|6537.48|10
1655332270000|2022-06-15 22:31:10|6657.38|6537.38|6657.31|6537.31|6657.38|6537.38|6653.29|6533.29|10
1655332280000|2022-06-15 22:31:20|6654.44|6534.44|6661.66|6541.66|6661.76|6541.76|6654.44|6534.44|10
1655332290000|2022-06-15 22:31:30|6661.75|6541.75|6663.56|6543.56|6663.56|6543.56|6661.47|6541.47|10
1655332300000|2022-06-15 22:31:40|6663.37|6543.37|6661.82|6541.82|6663.58|6543.58|6661.82|6541.82|10
1655332310000|2022-06-15 22:31:50|6662.36|6542.36|6663.62|6543.62|6663.64|6543.64|6662.02|6542.02|10
1655332320000|2022-06-15 22:32:00|6664.1|6544.1|6666.47|6546.47|6666.47|6546.47|6664.1|6544.1|10
1655332330000|2022-06-15 22:32:10|6667.14|6547.14|6673.25|6553.25|6673.25|6553.25|6667.14|6547.14|10
1655332340000|2022-06-15 22:32:20|6672.72|6552.72|6674.61|6554.61|6675.34|6555.34|6672.72|6552.72|10
1655332350000|2022-06-15 22:32:30|6675.26|6555.26|6673.32|6553.32|6677.69|6557.69|6673.32|6553.32|10
1655332360000|2022-06-15 22:32:40|6673.93|6553.93|6671.23|6551.23|6673.93|6553.93|6670.9|6550.9|10
1655332370000|2022-06-15 22:32:50|6671.54|6551.54|6673.34|6553.34|6674.21|6554.21|6670.46|6550.46|10
1655332380000|2022-06-15 22:33:00|6673.63|6553.63|6675.56|6555.56|6675.56|6555.56|6673.63|6553.63|10
1655332390000|2022-06-15 22:33:10|6676.89|6556.89|6681.6|6561.6|6681.6|6561.6|6676.69|6556.69|10
1655332400000|2022-06-15 22:33:20|6682.2|6562.2|6688.04|6568.04|6688.04|6568.04|6682.2|6562.2|10
1655332410000|2022-06-15 22:33:30|6687.72|6567.72|6689.94|6569.94|6689.94|6569.94|6687.38|6567.38|10
1655332420000|2022-06-15 22:33:40|6689.66|6569.66|6694.64|6574.64|6694.64|6574.64|6689.66|6569.66|10
1655332430000|2022-06-15 22:33:50|6694.76|6574.76|6697.03|6577.03|6697.03|6577.03|6694.11|6574.11|10
1655332440000|2022-06-15 22:34:00|6696.73|6576.73|6695.74|6575.74|6697.25|6577.25|6695.74|6575.74|9
1655332450000|2022-06-15 22:34:10|6696.14|6576.14|6695.93|6575.93|6696.97|6576.97|6695.73|6575.73|9
1655332460000|2022-06-15 22:34:20|6695.84|6575.84|6697.86|6577.86|6697.86|6577.86|6695.14|6575.14|10
1655332470000|2022-06-15 22:34:30|6697.94|6577.94|6700.74|6580.74|6700.74|6580.74|6697.48|6577.48|10
1655332480000|2022-06-15 22:34:40|6700.51|6580.51|6705.28|6585.28|6705.28|6585.28|6700.51|6580.51|10
1655332490000|2022-06-15 22:34:50|6703.28|6583.28|6699.22|6579.22|6706.05|6586.05|6699.22|6579.22|10
1655332500000|2022-06-15 22:35:00|6699.06|6579.06|6691.62|6571.62|6699.06|6579.06|6691.56|6571.56|10
1655332510000|2022-06-15 22:35:10|6691.03|6571.03|6684.26|6564.26|6691.03|6571.03|6684.26|6564.26|10
1655332520000|2022-06-15 22:35:20|6684.03|6564.03|6680.5|6560.5|6684.03|6564.03|6680.5|6560.5|10
1655332530000|2022-06-15 22:35:30|6680.53|6560.53|6679.57|6559.57|6680.53|6560.53|6678.72|6558.72|10
1655332540000|2022-06-15 22:35:40|6678.88|6558.88|6677.4|6557.4|6678.92|6558.92|6676.85|6556.85|10
1655332550000|2022-06-15 22:35:50|6677.66|6557.66|6676.24|6556.24|6678.06|6558.06|6676.24|6556.24|10
1655332560000|2022-06-15 22:36:00|6675.31|6555.31|6674.14|6554.14|6675.31|6555.31|6673.79|6553.79|10
1655332570000|2022-06-15 22:36:10|6673.21|6553.21|6670.22|6550.22|6673.67|6553.67|6670.22|6550.22|10
1655332580000|2022-06-15 22:36:20|6669.8|6549.8|6669.38|6549.38|6669.99|6549.99|6669.04|6549.04|9
1655332590000|2022-06-15 22:36:30|6669.08|6549.08|6666.69|6546.69|6669.76|6549.76|6666.69|6546.69|10
1655332600000|2022-06-15 22:36:40|6667.18|6547.18|6666.76|6546.76|6667.27|6547.27|6665.81|6545.81|10
1655332610000|2022-06-15 22:36:50|6665.26|6545.26|6658.48|6538.48|6665.26|6545.26|6658.47|6538.47|10
1655332620000|2022-06-15 22:37:00|6658.59|6538.59|6655|6535|6658.79|6538.79|6655|6535|10
1655332630000|2022-06-15 22:37:10|6655.37|6535.37|6649.58|6529.58|6655.41|6535.41|6649.58|6529.58|10
1655332640000|2022-06-15 22:37:20|6649.65|6529.65|6648.82|6528.82|6649.65|6529.65|6648.73|6528.73|9
1655332650000|2022-06-15 22:37:30|6649.23|6529.23|6648.89|6528.89|6649.45|6529.45|6648.5|6528.5|10
1655332660000|2022-06-15 22:37:40|6648.77|6528.77|6653.25|6533.25|6653.25|6533.25|6648.47|6528.47|10
1655332670000|2022-06-15 22:37:50|6652.42|6532.42|6658.05|6538.05|6658.05|6538.05|6652.42|6532.42|10
1655332680000|2022-06-15 22:38:00|6657.71|6537.71|6653.99|6533.99|6658.86|6538.86|6653.99|6533.99|10
1655332690000|2022-06-15 22:38:10|6654.47|6534.47|6659.73|6539.73|6659.73|6539.73|6654.47|6534.47|10
1655332700000|2022-06-15 22:38:20|6659.65|6539.65|6662.47|6542.47|6662.81|6542.81|6659.65|6539.65|10
1655332710000|2022-06-15 22:38:30|6662.05|6542.05|6662.41|6542.41|6662.74|6542.74|6662.05|6542.05|10
1655332720000|2022-06-15 22:38:40|6662.58|6542.58|6660.36|6540.36|6662.58|6542.58|6660.36|6540.36|10
1655332730000|2022-06-15 22:38:50|6659.57|6539.57|6662.57|6542.57|6662.57|6542.57|6659.57|6539.57|9
1655332740000|2022-06-15 22:39:00|6662.85|6542.85|6663.55|6543.55|6664.19|6544.19|6662.81|6542.81|10
1655332750000|2022-06-15 22:39:10|6663.3|6543.3|6661.75|6541.75|6663.3|6543.3|6661.72|6541.72|8
1655332760000|2022-06-15 22:39:20|6661.85|6541.85|6656.55|6536.55|6661.85|6541.85|6656.55|6536.55|10
1655332770000|2022-06-15 22:39:30|6656.84|6536.84|6656.75|6536.75|6657|6537|6656.05|6536.05|10
1655332780000|2022-06-15 22:39:40|6656.57|6536.57|6656.01|6536.01|6656.92|6536.92|6656.01|6536.01|10
1655332790000|2022-06-15 22:39:50|6655.77|6535.77|6652.89|6532.89|6655.77|6535.77|6652.89|6532.89|10
1655332800000|2022-06-15 22:40:00|6652.42|6532.42|6650.35|6530.35|6652.42|6532.42|6650.35|6530.35|10
1655332810000|2022-06-15 22:40:10|6650.26|6530.26|6651.13|6531.13|6651.28|6531.28|6650.2|6530.2|9
1655332820000|2022-06-15 22:40:20|6651.47|6531.47|6651.28|6531.28|6652.03|6532.03|6651.15|6531.15|10
1655332830000|2022-06-15 22:40:30|6651.14|6531.14|6649.47|6529.47|6651.14|6531.14|6649.47|6529.47|10
1655332840000|2022-06-15 22:40:40|6649.62|6529.62|6649.33|6529.33|6649.62|6529.62|6648.93|6528.93|9
1655332850000|2022-06-15 22:40:50|6649.82|6529.82|6649.18|6529.18|6650.44|6530.44|6649.18|6529.18|10
1655332860000|2022-06-15 22:41:00|6649.25|6529.25|6648.22|6528.22|6649.84|6529.84|6648.22|6528.22|10
1655332870000|2022-06-15 22:41:10|6648.18|6528.18|6653.95|6533.95|6653.98|6533.98|6648.18|6528.18|10
1655332880000|2022-06-15 22:41:20|6654.84|6534.84|6656.93|6536.93|6657.35|6537.35|6654.84|6534.84|10
1655332890000|2022-06-15 22:41:30|6657.07|6537.07|6655.75|6535.75|6657.22|6537.22|6655.22|6535.22|10
1655332900000|2022-06-15 22:41:40|6655.24|6535.24|6654.59|6534.59|6655.24|6535.24|6654.59|6534.59|10
1655332910000|2022-06-15 22:41:50|6654.36|6534.36|6653.15|6533.15|6655.05|6535.05|6653.01|6533.01|10
1655332920000|2022-06-15 22:42:00|6653.31|6533.31|6651.33|6531.33|6653.31|6533.31|6651.33|6531.33|10
1655332930000|2022-06-15 22:42:10|6651.37|6531.37|6645.06|6525.06|6651.37|6531.37|6645.06|6525.06|10
1655332940000|2022-06-15 22:42:20|6644.28|6524.28|6640.22|6520.22|6644.35|6524.35|6640.22|6520.22|10
1655332950000|2022-06-15 22:42:30|6639.79|6519.79|6637.47|6517.47|6639.79|6519.79|6637.02|6517.02|10
1655332960000|2022-06-15 22:42:40|6638.47|6518.47|6636.87|6516.87|6638.47|6518.47|6636.68|6516.68|10
1655332970000|2022-06-15 22:42:50|6636.45|6516.45|6634.16|6514.16|6636.45|6516.45|6634.15|6514.15|9
1655332980000|2022-06-15 22:43:00|6633.43|6513.43|6631.64|6511.64|6633.59|6513.59|6630.82|6510.82|10
1655332990000|2022-06-15 22:43:10|6631.34|6511.34|6628.5|6508.5|6631.51|6511.51|6628.5|6508.5|9
1655333000000|2022-06-15 22:43:20|6627.89|6507.89|6626.31|6506.31|6628.14|6508.14|6626.31|6506.31|10
1655333010000|2022-06-15 22:43:30|6625.8|6505.8|6624.3|6504.3|6626.62|6506.62|6624.3|6504.3|10
1655333020000|2022-06-15 22:43:40|6624.57|6504.57|6624.41|6504.41|6624.9|6504.9|6624.15|6504.15|9
1655333030000|2022-06-15 22:43:50|6624.66|6504.66|6622.05|6502.05|6624.66|6504.66|6622.05|6502.05|10
1655333040000|2022-06-15 22:44:00|6622.04|6502.04|6621.87|6501.87|6622.4|6502.4|6621.76|6501.76|10
1655333050000|2022-06-15 22:44:10|6622.91|6502.91|6624.45|6504.45|6624.57|6504.57|6622.91|6502.91|10
1655333060000|2022-06-15 22:44:20|6624.92|6504.92|6626.04|6506.04|6626.04|6506.04|6624.7|6504.7|10
1655333070000|2022-06-15 22:44:30|6626.17|6506.17|6628.24|6508.24|6628.24|6508.24|6626.17|6506.17|10
1655333080000|2022-06-15 22:44:40|6628.22|6508.22|6628.35|6508.35|6628.81|6508.81|6627.19|6507.19|10
1655333090000|2022-06-15 22:44:50|6628.57|6508.57|6631.52|6511.52|6631.52|6511.52|6628.57|6508.57|10
1655333100000|2022-06-15 22:45:00|6631.5|6511.5|6632.06|6512.06|6632.06|6512.06|6631.5|6511.5|9
1655333110000|2022-06-15 22:45:10|6632.13|6512.13|6633.51|6513.51|6633.51|6513.51|6632.13|6512.13|10
1655333120000|2022-06-15 22:45:20|6633.85|6513.85|6633.85|6513.85|6633.85|6513.85|6632.87|6512.87|10
1655333130000|2022-06-15 22:45:30|6633.19|6513.19|6634.56|6514.56|6634.57|6514.57|6633.19|6513.19|10
1655333140000|2022-06-15 22:45:40|6634.7|6514.7|6635.68|6515.68|6635.93|6515.93|6634.7|6514.7|10
1655333150000|2022-06-15 22:45:50|6635.72|6515.72|6634.74|6514.74|6635.82|6515.82|6634.74|6514.74|10
1655333160000|2022-06-15 22:46:00|6634.41|6514.41|6631.15|6511.15|6634.44|6514.44|6631.15|6511.15|10
1655333170000|2022-06-15 22:46:10|6630.98|6510.98|6628.13|6508.13|6630.98|6510.98|6628.07|6508.07|10
1655333180000|2022-06-15 22:46:20|6627.52|6507.52|6624.64|6504.64|6627.79|6507.79|6624.64|6504.64|10
1655333190000|2022-06-15 22:46:30|6624.05|6504.05|6624.12|6504.12|6624.22|6504.22|6622.28|6502.28|10
1655333200000|2022-06-15 22:46:40|6623.75|6503.75|6621.15|6501.15|6623.75|6503.75|6621.15|6501.15|10
1655333210000|2022-06-15 22:46:50|6620.31|6500.31|6620.82|6500.82|6620.82|6500.82|6619.96|6499.96|10
1655333220000|2022-06-15 22:47:00|6621.08|6501.08|6621.28|6501.28|6622.32|6502.32|6621|6501|10
1655333230000|2022-06-15 22:47:10|6621.53|6501.53|6619.42|6499.42|6621.53|6501.53|6619.42|6499.42|10
1655333240000|2022-06-15 22:47:20|6619.31|6499.31|6621.52|6501.52|6621.83|6501.83|6619.31|6499.31|9
1655333250000|2022-06-15 22:47:30|6622.42|6502.42|6623.67|6503.67|6624.93|6504.93|6622.42|6502.42|10
1655333260000|2022-06-15 22:47:40|6623.58|6503.58|6622.17|6502.17|6624.96|6504.96|6622.17|6502.17|9
1655333270000|2022-06-15 22:47:50|6623.19|6503.19|6619.51|6499.51|6623.19|6503.19|6619.51|6499.51|9
1655333280000|2022-06-15 22:48:00|6619.3|6499.3|6618.41|6498.41|6619.6|6499.6|6618.31|6498.31|10
1655333290000|2022-06-15 22:48:10|6618.51|6498.51|6618.4|6498.4|6618.51|6498.51|6616.8|6496.8|10
1655333300000|2022-06-15 22:48:20|6618.53|6498.53|6620.6|6500.6|6620.6|6500.6|6618.53|6498.53|10
1655333310000|2022-06-15 22:48:30|6621.09|6501.09|6623.14|6503.14|6623.14|6503.14|6621|6501|10
1655333320000|2022-06-15 22:48:40|6624.06|6504.06|6623.59|6503.59|6624.36|6504.36|6623.59|6503.59|10
1655333330000|2022-06-15 22:48:50|6623.27|6503.27|6623.38|6503.38|6623.38|6503.38|6622.41|6502.41|10
1655333340000|2022-06-15 22:49:00|6623.26|6503.26|6628.48|6508.48|6628.48|6508.48|6623.22|6503.22|10
1655333350000|2022-06-15 22:49:10|6629.07|6509.07|6632.47|6512.47|6632.47|6512.47|6629.07|6509.07|10
1655333360000|2022-06-15 22:49:20|6632.43|6512.43|6636.3|6516.3|6636.3|6516.3|6632.43|6512.43|10
1655333370000|2022-06-15 22:49:30|6637.36|6517.36|6639.67|6519.67|6639.71|6519.71|6636.67|6516.67|10
1655333380000|2022-06-15 22:49:40|6638.91|6518.91|6639.83|6519.83|6639.94|6519.94|6638.81|6518.81|10
1655333390000|2022-06-15 22:49:50|6639.57|6519.57|6638.18|6518.18|6639.57|6519.57|6638.18|6518.18|10
1655333400000|2022-06-15 22:50:00|6637.71|6517.71|6636.96|6516.96|6638.4|6518.4|6636.71|6516.71|10
1655333410000|2022-06-15 22:50:10|6637.21|6517.21|6640.1|6520.1|6640.1|6520.1|6636.43|6516.43|10
1655333420000|2022-06-15 22:50:20|6641.39|6521.39|6642.38|6522.38|6642.41|6522.41|6641.12|6521.12|10
1655333430000|2022-06-15 22:50:30|6642.36|6522.36|6640.85|6520.85|6642.72|6522.72|6640.85|6520.85|10
1655333440000|2022-06-15 22:50:40|6641.16|6521.16|6640.17|6520.17|6641.33|6521.33|6640.17|6520.17|10
1655333450000|2022-06-15 22:50:50|6640.38|6520.38|6641.14|6521.14|6641.14|6521.14|6640.37|6520.37|10
1655333460000|2022-06-15 22:51:00|6640.86|6520.86|6638.61|6518.61|6641.09|6521.09|6638.61|6518.61|10
1655333470000|2022-06-15 22:51:10|6638.08|6518.08|6633.99|6513.99|6638.24|6518.24|6633.99|6513.99|10
1655333480000|2022-06-15 22:51:20|6634.22|6514.22|6631.86|6511.86|6634.22|6514.22|6631.86|6511.86|10
1655333490000|2022-06-15 22:51:30|6631.44|6511.44|6629.08|6509.08|6631.44|6511.44|6629.08|6509.08|10
1655333500000|2022-06-15 22:51:40|6628.27|6508.27|6622.1|6502.1|6628.27|6508.27|6622.1|6502.1|10
1655333510000|2022-06-15 22:51:50|6621.64|6501.64|6616.91|6496.91|6621.64|6501.64|6616.91|6496.91|10
1655333520000|2022-06-15 22:52:00|6616.26|6496.26|6611.84|6491.84|6616.26|6496.26|6611.84|6491.84|10
1655333530000|2022-06-15 22:52:10|6611.43|6491.43|6612.46|6492.46|6612.77|6492.77|6611.29|6491.29|10
1655333540000|2022-06-15 22:52:20|6612.09|6492.09|6610.67|6490.67|6612.09|6492.09|6610.08|6490.08|10
1655333550000|2022-06-15 22:52:30|6610.51|6490.51|6612.3|6492.3|6612.3|6492.3|6610.38|6490.38|10
1655333560000|2022-06-15 22:52:40|6612.92|6492.92|6613.78|6493.78|6613.78|6493.78|6612.74|6492.74|10
1655333570000|2022-06-15 22:52:50|6613.65|6493.65|6613.55|6493.55|6613.91|6493.91|6612.95|6492.95|10
1655333580000|2022-06-15 22:53:00|6613.61|6493.61|6615.41|6495.41|6615.43|6495.43|6613.53|6493.53|9
1655333590000|2022-06-15 22:53:10|6615.51|6495.51|6616.78|6496.78|6616.78|6496.78|6615.51|6495.51|9
1655333600000|2022-06-15 22:53:20|6616.99|6496.99|6617.25|6497.25|6617.92|6497.92|6616.92|6496.92|9
1655333610000|2022-06-15 22:53:30|6617.79|6497.79|6617.45|6497.45|6617.91|6497.91|6616.77|6496.77|10
1655333620000|2022-06-15 22:53:40|6617.6|6497.6|6617.91|6497.91|6617.92|6497.92|6617.44|6497.44|10
1655333630000|2022-06-15 22:53:50|6617.97|6497.97|6617.1|6497.1|6617.97|6497.97|6617.03|6497.03|10
1655333640000|2022-06-15 22:54:00|6617.06|6497.06|6618.02|6498.02|6618.31|6498.31|6617.06|6497.06|10
1655333650000|2022-06-15 22:54:10|6618.08|6498.08|6618.85|6498.85|6618.85|6498.85|6617.97|6497.97|10
1655333660000|2022-06-15 22:54:20|6619.47|6499.47|6620.79|6500.79|6621.4|6501.4|6619.27|6499.27|10
1655333670000|2022-06-15 22:54:30|6620.89|6500.89|6620.84|6500.84|6621.06|6501.06|6620.63|6500.63|9
1655333680000|2022-06-15 22:54:40|6620.88|6500.88|6621.84|6501.84|6621.86|6501.86|6620.88|6500.88|9
1655333690000|2022-06-15 22:54:50|6621.93|6501.93|6622.79|6502.79|6623.2|6503.2|6621.93|6501.93|10
1655333700000|2022-06-15 22:55:00|6622.77|6502.77|6621.67|6501.67|6622.77|6502.77|6621.67|6501.67|9
1655333710000|2022-06-15 22:55:10|6621.27|6501.27|6616.33|6496.33|6621.27|6501.27|6616.31|6496.31|10
1655333720000|2022-06-15 22:55:20|6614.54|6494.54|6612.15|6492.15|6614.81|6494.81|6612.15|6492.15|10
1655333730000|2022-06-15 22:55:30|6611.59|6491.59|6607.28|6487.28|6611.59|6491.59|6607.28|6487.28|10
1655333740000|2022-06-15 22:55:40|6607.13|6487.13|6601.63|6481.63|6607.13|6487.13|6601.57|6481.57|10
1655333750000|2022-06-15 22:55:50|6601.51|6481.51|6602.7|6482.7|6602.7|6482.7|6601.51|6481.51|9
1655333760000|2022-06-15 22:56:00|6602.89|6482.89|6605.02|6485.02|6605.02|6485.02|6602.8|6482.8|10
1655333770000|2022-06-15 22:56:10|6604.92|6484.92|6605.45|6485.45|6605.45|6485.45|6603.84|6483.84|10
1655333780000|2022-06-15 22:56:20|6605.5|6485.5|6604.16|6484.16|6605.5|6485.5|6604.16|6484.16|9
1655333790000|2022-06-15 22:56:30|6603.73|6483.73|6606.72|6486.72|6606.72|6486.72|6603.73|6483.73|10
1655333800000|2022-06-15 22:56:40|6606.77|6486.77|6608.2|6488.2|6608.2|6488.2|6606.76|6486.76|9
1655333810000|2022-06-15 22:56:50|6608.98|6488.98|6610.39|6490.39|6610.39|6490.39|6608.98|6488.98|10
1655333820000|2022-06-15 22:57:00|6610.42|6490.42|6610.89|6490.89|6611.27|6491.27|6610.42|6490.42|10
1655333830000|2022-06-15 22:57:10|6611.09|6491.09|6614.48|6494.48|6614.48|6494.48|6611.09|6491.09|10
1655333840000|2022-06-15 22:57:20|6613.98|6493.98|6612.59|6492.59|6614.17|6494.17|6612.59|6492.59|10
1655333850000|2022-06-15 22:57:30|6612.6|6492.6|6613.37|6493.37|6613.37|6493.37|6612.24|6492.24|10
1655333860000|2022-06-15 22:57:40|6613.33|6493.33|6614.73|6494.73|6614.73|6494.73|6613.33|6493.33|10
1655333870000|2022-06-15 22:57:50|6614.81|6494.81|6615.04|6495.04|6615.04|6495.04|6614.53|6494.53|10
1655333880000|2022-06-15 22:58:00|6614.94|6494.94|6615.16|6495.16|6615.31|6495.31|6614.74|6494.74|9
1655333890000|2022-06-15 22:58:10|6615.35|6495.35|6616.8|6496.8|6616.8|6496.8|6615.34|6495.34|10
1655333900000|2022-06-15 22:58:20|6616.77|6496.77|6616.62|6496.62|6617.08|6497.08|6616.62|6496.62|10
1655333910000|2022-06-15 22:58:30|6616.67|6496.67|6617.6|6497.6|6617.6|6497.6|6616.67|6496.67|10
1655333920000|2022-06-15 22:58:40|6617.18|6497.18|6618.74|6498.74|6618.74|6498.74|6617.01|6497.01|10
1655333930000|2022-06-15 22:58:50|6618.8|6498.8|6618.11|6498.11|6619.52|6499.52|6618.11|6498.11|10
1655333940000|2022-06-15 22:59:00|6617.96|6497.96|6615.54|6495.54|6617.96|6497.96|6615.36|6495.36|10
1655333950000|2022-06-15 22:59:10|6615.64|6495.64|6617.72|6497.72|6617.72|6497.72|6615.64|6495.64|10
1655333960000|2022-06-15 22:59:20|6617.84|6497.84|6618.38|6498.38|6618.4|6498.4|6617.84|6497.84|10
1655333970000|2022-06-15 22:59:30|6618.39|6498.39|6620.11|6500.11|6620.36|6500.36|6618.39|6498.39|9
1655333980000|2022-06-15 22:59:40|6620.5|6500.5|6621.8|6501.8|6621.85|6501.85|6620.5|6500.5|10
1655333990000|2022-06-15 22:59:50|6621.94|6501.94|6622.38|6502.38|6622.54|6502.54|6621.94|6501.94|10
1655334000000|2022-06-15 23:00:00|6620.91|6500.91|6619.65|6499.65|6620.91|6500.91|6619.65|6499.65|10
1655334010000|2022-06-15 23:00:10|6619.35|6499.35|6620.19|6500.19|6620.19|6500.19|6618.75|6498.75|10
1655334020000|2022-06-15 23:00:20|6620.54|6500.54|6621.05|6501.05|6621.05|6501.05|6620.37|6500.37|10
1655334030000|2022-06-15 23:00:30|6621.32|6501.32|6623.12|6503.12|6623.12|6503.12|6621.32|6501.32|10
1655334040000|2022-06-15 23:00:40|6623.08|6503.08|6622.09|6502.09|6623.54|6503.54|6622.09|6502.09|9
1655334050000|2022-06-15 23:00:50|6621.17|6501.17|6616.82|6496.82|6621.17|6501.17|6616.82|6496.82|10
1655334060000|2022-06-15 23:01:00|6616.41|6496.41|6614.36|6494.36|6616.41|6496.41|6614.14|6494.14|10
1655334070000|2022-06-15 23:01:10|6614.32|6494.32|6614|6494|6614.55|6494.55|6613.94|6493.94|10
1655334080000|2022-06-15 23:01:20|6613.84|6493.84|6611.23|6491.23|6613.84|6493.84|6611.23|6491.23|10
1655334090000|2022-06-15 23:01:30|6610.62|6490.62|6608.58|6488.58|6610.62|6490.62|6608.58|6488.58|10
1655334100000|2022-06-15 23:01:40|6608.66|6488.66|6606.81|6486.81|6608.84|6488.84|6606.76|6486.76|10
1655334110000|2022-06-15 23:01:50|6606.69|6486.69|6603.92|6483.92|6606.69|6486.69|6603.92|6483.92|10
1655334120000|2022-06-15 23:02:00|6603.89|6483.89|6600.68|6480.68|6603.89|6483.89|6600.68|6480.68|10
1655334130000|2022-06-15 23:02:10|6600.23|6480.23|6597.81|6477.81|6600.42|6480.42|6597.81|6477.81|10
1655334140000|2022-06-15 23:02:20|6597.92|6477.92|6597.45|6477.45|6597.92|6477.92|6597.04|6477.04|10
1655334150000|2022-06-15 23:02:30|6597.35|6477.35|6598.73|6478.73|6598.73|6478.73|6597.31|6477.31|10
1655334160000|2022-06-15 23:02:40|6598.85|6478.85|6599.36|6479.36|6599.36|6479.36|6598.51|6478.51|10
1655334170000|2022-06-15 23:02:50|6599.95|6479.95|6601.15|6481.15|6601.5|6481.5|6599.95|6479.95|10
1655334180000|2022-06-15 23:03:00|6601.03|6481.03|6605.36|6485.36|6605.36|6485.36|6600.81|6480.81|10
1655334190000|2022-06-15 23:03:10|6605.64|6485.64|6609.24|6489.24|6609.24|6489.24|6605.64|6485.64|10
1655334200000|2022-06-15 23:03:20|6609.34|6489.34|6611.5|6491.5|6611.5|6491.5|6608.57|6488.57|10
1655334210000|2022-06-15 23:03:30|6611.54|6491.54|6612.98|6492.98|6613.16|6493.16|6611.54|6491.54|10
1655334220000|2022-06-15 23:03:40|6612.2|6492.2|6611.99|6491.99|6612.2|6492.2|6611.87|6491.87|10
1655334230000|2022-06-15 23:03:50|6613.07|6493.07|6612.77|6492.77|6613.14|6493.14|6612.77|6492.77|10
1655334240000|2022-06-15 23:04:00|6613.14|6493.14|6613.11|6493.11|6613.31|6493.31|6612.87|6492.87|10
1655334250000|2022-06-15 23:04:10|6613.28|6493.28|6614.06|6494.06|6615.01|6495.01|6613.28|6493.28|9
1655334260000|2022-06-15 23:04:20|6614.13|6494.13|6615.37|6495.37|6615.37|6495.37|6613.87|6493.87|10
1655334270000|2022-06-15 23:04:30|6615.5|6495.5|6616.17|6496.17|6616.17|6496.17|6615.43|6495.43|10
1655334280000|2022-06-15 23:04:40|6615.6|6495.6|6615.97|6495.97|6616.02|6496.02|6615.53|6495.53|10
1655334290000|2022-06-15 23:04:50|6615.78|6495.78|6615.15|6495.15|6615.97|6495.97|6615.14|6495.14|8
1655334300000|2022-06-15 23:05:00|6615.8|6495.8|6615.23|6495.23|6616.42|6496.42|6615.23|6495.23|10
1655334310000|2022-06-15 23:05:10|6615.06|6495.06|6615.01|6495.01|6615.26|6495.26|6614.28|6494.28|10
1655334320000|2022-06-15 23:05:20|6614.81|6494.81|6614.9|6494.9|6615.46|6495.46|6614.81|6494.81|9
1655334330000|2022-06-15 23:05:30|6614.95|6494.95|6613.66|6493.66|6615.41|6495.41|6613.66|6493.66|10
1655334340000|2022-06-15 23:05:40|6613.09|6493.09|6613.81|6493.81|6613.81|6493.81|6612.61|6492.61|10
1655334350000|2022-06-15 23:05:50|6613.92|6493.92|6615.37|6495.37|6615.37|6495.37|6613.92|6493.92|10
1655334360000|2022-06-15 23:06:00|6615.63|6495.63|6616.3|6496.3|6616.4|6496.4|6615.59|6495.59|10
1655334370000|2022-06-15 23:06:10|6616.7|6496.7|6619.94|6499.94|6619.96|6499.96|6616.7|6496.7|10
1655334380000|2022-06-15 23:06:20|6619.92|6499.92|6619.85|6499.85|6619.92|6499.92|6619.85|6499.85|2
1655334690000|2022-06-15 23:11:30|6645.82|6525.82|6643.24|6523.24|6645.95|6525.95|6643.24|6523.24|6
1655334700000|2022-06-15 23:11:40|6642.75|6522.75|6642.41|6522.41|6643.19|6523.19|6642.41|6522.41|10
1655334710000|2022-06-15 23:11:50|6642.92|6522.92|6642.93|6522.93|6643.05|6523.05|6642.71|6522.71|9
1655334720000|2022-06-15 23:12:00|6643.27|6523.27|6643.95|6523.95|6644.1|6524.1|6643.26|6523.26|10
1655334730000|2022-06-15 23:12:10|6643.45|6523.45|6643.32|6523.32|6643.66|6523.66|6643.21|6523.21|8
1655334740000|2022-06-15 23:12:20|6643.51|6523.51|6646.57|6526.57|6646.57|6526.57|6643.51|6523.51|9
1655334750000|2022-06-15 23:12:30|6646.52|6526.52|6646.76|6526.76|6646.77|6526.77|6646.19|6526.19|9
1655334760000|2022-06-15 23:12:40|6646.58|6526.58|6647.5|6527.5|6647.66|6527.66|6646.58|6526.58|9
1655334770000|2022-06-15 23:12:50|6647.62|6527.62|6648.65|6528.65|6648.65|6528.65|6647.62|6527.62|10
1655334780000|2022-06-15 23:13:00|6648.83|6528.83|6647.79|6527.79|6648.83|6528.83|6647.79|6527.79|9
1655334790000|2022-06-15 23:13:10|6647.69|6527.69|6647.48|6527.48|6648.43|6528.43|6647.48|6527.48|10
1655334800000|2022-06-15 23:13:20|6646.62|6526.62|6647.63|6527.63|6647.63|6527.63|6646.62|6526.62|10
1655334810000|2022-06-15 23:13:30|6647.8|6527.8|6649.02|6529.02|6649.07|6529.07|6647.8|6527.8|10
1655334820000|2022-06-15 23:13:40|6648.83|6528.83|6650.2|6530.2|6650.2|6530.2|6648.73|6528.73|10
1655334830000|2022-06-15 23:13:50|6650.19|6530.19|6648.92|6528.92|6650.19|6530.19|6648.92|6528.92|10
1655334840000|2022-06-15 23:14:00|6648.74|6528.74|6648.3|6528.3|6648.74|6528.74|6648.25|6528.25|10
1655334850000|2022-06-15 23:14:10|6648.04|6528.04|6648.86|6528.86|6648.86|6528.86|6648.04|6528.04|10
1655334860000|2022-06-15 23:14:20|6649.95|6529.95|6655.63|6535.63|6655.63|6535.63|6649.95|6529.95|10
1655334870000|2022-06-15 23:14:30|6655.85|6535.85|6658.92|6538.92|6658.92|6538.92|6655.85|6535.85|10
1655334880000|2022-06-15 23:14:40|6659.1|6539.1|6657.83|6537.83|6659.17|6539.17|6657.83|6537.83|10
1655334890000|2022-06-15 23:14:50|6657.37|6537.37|6657.99|6537.99|6657.99|6537.99|6656.75|6536.75|10
1655334900000|2022-06-15 23:15:00|6658.24|6538.24|6659.06|6539.06|6659.33|6539.33|6658.24|6538.24|10
1655334910000|2022-06-15 23:15:10|6659.12|6539.12|6656.71|6536.71|6659.16|6539.16|6656.71|6536.71|10
1655334920000|2022-06-15 23:15:20|6656.84|6536.84|6655.63|6535.63|6656.89|6536.89|6655.63|6535.63|10
1655334930000|2022-06-15 23:15:30|6655.71|6535.71|6654.2|6534.2|6655.71|6535.71|6654.04|6534.04|10
1655334940000|2022-06-15 23:15:40|6654.23|6534.23|6653.53|6533.53|6654.23|6534.23|6653.32|6533.32|10
1655334950000|2022-06-15 23:15:50|6653.52|6533.52|6652.51|6532.51|6653.55|6533.55|6652.51|6532.51|10
1655334960000|2022-06-15 23:16:00|6652.89|6532.89|6653.03|6533.03|6653.35|6533.35|6652.79|6532.79|10
1655334970000|2022-06-15 23:16:10|6653.18|6533.18|6653.66|6533.66|6653.66|6533.66|6653.17|6533.17|10
1655334980000|2022-06-15 23:16:20|6653.41|6533.41|6653.06|6533.06|6653.86|6533.86|6653.06|6533.06|10
1655334990000|2022-06-15 23:16:30|6653.23|6533.23|6652.38|6532.38|6653.23|6533.23|6652.38|6532.38|10
1655335000000|2022-06-15 23:16:40|6652.57|6532.57|6651.1|6531.1|6652.57|6532.57|6651.1|6531.1|10
1655335010000|2022-06-15 23:16:50|6650.7|6530.7|6650.47|6530.47|6650.7|6530.7|6650.34|6530.34|10
1655335020000|2022-06-15 23:17:00|6650.52|6530.52|6650.53|6530.53|6650.8|6530.8|6650.36|6530.36|10
1655335030000|2022-06-15 23:17:10|6650.35|6530.35|6650.75|6530.75|6651.01|6531.01|6650.28|6530.28|10
1655335040000|2022-06-15 23:17:20|6650.6|6530.6|6649.41|6529.41|6650.83|6530.83|6649.41|6529.41|10
1655335050000|2022-06-15 23:17:30|6649.25|6529.25|6649.27|6529.27|6649.3|6529.3|6648.98|6528.98|10
1655335060000|2022-06-15 23:17:40|6649.32|6529.32|6653.5|6533.5|6653.5|6533.5|6649.32|6529.32|10
1655335070000|2022-06-15 23:17:50|6653.57|6533.57|6654.21|6534.21|6654.38|6534.38|6653.56|6533.56|10
1655335080000|2022-06-15 23:18:00|6653.92|6533.92|6653.69|6533.69|6653.93|6533.93|6653.69|6533.69|8
1655335090000|2022-06-15 23:18:10|6653.71|6533.71|6653.39|6533.39|6653.71|6533.71|6653.24|6533.24|10
1655335100000|2022-06-15 23:18:20|6653.22|6533.22|6653.99|6533.99|6654.27|6534.27|6653.22|6533.22|9
1655335110000|2022-06-15 23:18:30|6654.19|6534.19|6657.48|6537.48|6657.48|6537.48|6654.11|6534.11|10
1655335120000|2022-06-15 23:18:40|6657.79|6537.79|6660.62|6540.62|6660.68|6540.68|6657.79|6537.79|10
1655335130000|2022-06-15 23:18:50|6660.68|6540.68|6663.16|6543.16|6663.16|6543.16|6660.52|6540.52|10
1655335140000|2022-06-15 23:19:00|6663.3|6543.3|6665.6|6545.6|6665.6|6545.6|6663.3|6543.3|10
1655335150000|2022-06-15 23:19:10|6666.85|6546.85|6669.89|6549.89|6669.89|6549.89|6666.85|6546.85|10
1655335160000|2022-06-15 23:19:20|6670.23|6550.23|6672.24|6552.24|6672.24|6552.24|6670.23|6550.23|10
1655335170000|2022-06-15 23:19:30|6672.43|6552.43|6673.35|6553.35|6673.73|6553.73|6672.42|6552.42|10
1655335180000|2022-06-15 23:19:40|6673.47|6553.47|6673.82|6553.82|6673.82|6553.82|6673.18|6553.18|10
1655335190000|2022-06-15 23:19:50|6673.6|6553.6|6673.16|6553.16|6673.6|6553.6|6673.06|6553.06|10
1655335200000|2022-06-15 23:20:00|6673.17|6553.17|6672.46|6552.46|6673.17|6553.17|6672.27|6552.27|9
1655335210000|2022-06-15 23:20:10|6672.32|6552.32|6674|6554|6674|6554|6671.89|6551.89|9
1655335220000|2022-06-15 23:20:20|6674.6|6554.6|6675.32|6555.32|6675.32|6555.32|6674.19|6554.19|10
1655335230000|2022-06-15 23:20:30|6675.75|6555.75|6676.51|6556.51|6676.63|6556.63|6675.75|6555.75|10
1655335240000|2022-06-15 23:20:40|6676.57|6556.57|6679.37|6559.37|6680.59|6560.59|6676.57|6556.57|9
1655335250000|2022-06-15 23:20:50|6680.27|6560.27|6680.64|6560.64|6680.86|6560.86|6680.19|6560.19|10
1655335260000|2022-06-15 23:21:00|6681.04|6561.04|6681.91|6561.91|6682|6562|6680.76|6560.76|9
1655335270000|2022-06-15 23:21:10|6681.63|6561.63|6684.69|6564.69|6684.69|6564.69|6681.51|6561.51|10
1655335280000|2022-06-15 23:21:20|6685.05|6565.05|6685.04|6565.04|6685.66|6565.66|6685.04|6565.04|10
1655335290000|2022-06-15 23:21:30|6685.21|6565.21|6682.56|6562.56|6685.21|6565.21|6682.56|6562.56|9
1655335300000|2022-06-15 23:21:40|6682.44|6562.44|6679.3|6559.3|6682.44|6562.44|6679.3|6559.3|10
1655335310000|2022-06-15 23:21:50|6679.28|6559.28|6678.9|6558.9|6679.58|6559.58|6678.88|6558.88|10
1655335320000|2022-06-15 23:22:00|6678.76|6558.76|6680.41|6560.41|6680.41|6560.41|6678.61|6558.61|10
1655335330000|2022-06-15 23:22:10|6680.3|6560.3|6681.35|6561.35|6681.35|6561.35|6679.72|6559.72|10
1655335340000|2022-06-15 23:22:20|6681.51|6561.51|6684.89|6564.89|6684.89|6564.89|6681.51|6561.51|10
1655335350000|2022-06-15 23:22:30|6684.74|6564.74|6686.85|6566.85|6686.85|6566.85|6684.74|6564.74|9
1655335360000|2022-06-15 23:22:40|6687.41|6567.41|6689.34|6569.34|6689.34|6569.34|6687.41|6567.41|9
1655335370000|2022-06-15 23:22:50|6689.47|6569.47|6689.09|6569.09|6689.88|6569.88|6688.73|6568.73|10
1655335380000|2022-06-15 23:23:00|6689.41|6569.41|6686.66|6566.66|6689.41|6569.41|6686.66|6566.66|10
1655335390000|2022-06-15 23:23:10|6686.8|6566.8|6687.97|6567.97|6687.97|6567.97|6686.62|6566.62|10
1655335400000|2022-06-15 23:23:20|6688.12|6568.12|6687.52|6567.52|6688.46|6568.46|6687.08|6567.08|10
1655335410000|2022-06-15 23:23:30|6687.31|6567.31|6687.67|6567.67|6687.67|6567.67|6686.38|6566.38|9
1655335420000|2022-06-15 23:23:40|6688.46|6568.46|6689.03|6569.03|6689.05|6569.05|6688.21|6568.21|10
1655335430000|2022-06-15 23:23:50|6688.79|6568.79|6687.9|6567.9|6688.79|6568.79|6687.9|6567.9|10
1655335440000|2022-06-15 23:24:00|6687.53|6567.53|6688.04|6568.04|6688.04|6568.04|6686.59|6566.59|9
1655335450000|2022-06-15 23:24:10|6688.22|6568.22|6691.72|6571.72|6691.72|6571.72|6687.59|6567.59|10
1655335460000|2022-06-15 23:24:20|6691.84|6571.84|6694.14|6574.14|6694.14|6574.14|6691.84|6571.84|10
1655335470000|2022-06-15 23:24:30|6694.04|6574.04|6694.82|6574.82|6695.29|6575.29|6694.04|6574.04|10
1655335480000|2022-06-15 23:24:40|6694.86|6574.86|6692.49|6572.49|6695.13|6575.13|6692.03|6572.03|10
1655335490000|2022-06-15 23:24:50|6692.57|6572.57|6690.5|6570.5|6693.07|6573.07|6690.38|6570.38|10
1655335500000|2022-06-15 23:25:00|6690.06|6570.06|6690.96|6570.96|6691.05|6571.05|6689.65|6569.65|10
1655335510000|2022-06-15 23:25:10|6691.92|6571.92|6691.87|6571.87|6691.92|6571.92|6691.56|6571.56|10
1655335520000|2022-06-15 23:25:20|6691.83|6571.83|6693.2|6573.2|6693.2|6573.2|6691.54|6571.54|10
1655335530000|2022-06-15 23:25:30|6693.44|6573.44|6690.89|6570.89|6693.44|6573.44|6690.89|6570.89|10
1655335540000|2022-06-15 23:25:40|6690.54|6570.54|6689.98|6569.98|6690.54|6570.54|6689.98|6569.98|10
1655335550000|2022-06-15 23:25:50|6690.35|6570.35|6689.65|6569.65|6690.35|6570.35|6689.65|6569.65|10
1655335560000|2022-06-15 23:26:00|6689.56|6569.56|6686.82|6566.82|6689.57|6569.57|6686.82|6566.82|10
1655335570000|2022-06-15 23:26:10|6687.03|6567.03|6684.58|6564.58|6687.03|6567.03|6684.58|6564.58|10
1655335580000|2022-06-15 23:26:20|6684.01|6564.01|6683.07|6563.07|6684.09|6564.09|6683.07|6563.07|10
1655335590000|2022-06-15 23:26:30|6683.35|6563.35|6682.68|6562.68|6683.35|6563.35|6682.68|6562.68|9
1655335600000|2022-06-15 23:26:40|6682.47|6562.47|6677.74|6557.74|6682.47|6562.47|6677.74|6557.74|10
1655335610000|2022-06-15 23:26:50|6677.16|6557.16|6673.9|6553.9|6677.16|6557.16|6673.9|6553.9|10
1655335620000|2022-06-15 23:27:00|6671.78|6551.78|6671.83|6551.83|6671.83|6551.83|6670.11|6550.11|10
1655335630000|2022-06-15 23:27:10|6671.64|6551.64|6670.66|6550.66|6671.64|6551.64|6670.22|6550.22|10
1655335640000|2022-06-15 23:27:20|6670.24|6550.24|6671.22|6551.22|6671.63|6551.63|6669.94|6549.94|9
1655335650000|2022-06-15 23:27:30|6671.42|6551.42|6672.05|6552.05|6672.05|6552.05|6670.32|6550.32|10
1655335660000|2022-06-15 23:27:40|6672.27|6552.27|6671.86|6551.86|6672.47|6552.47|6671.6|6551.6|10
1655335670000|2022-06-15 23:27:50|6671.84|6551.84|6669.29|6549.29|6671.84|6551.84|6669.29|6549.29|10
1655335680000|2022-06-15 23:28:00|6668.78|6548.78|6665.84|6545.84|6668.78|6548.78|6665.84|6545.84|10
1655335690000|2022-06-15 23:28:10|6665.68|6545.68|6663.69|6543.69|6665.95|6545.95|6663.69|6543.69|10
1655335700000|2022-06-15 23:28:20|6663.54|6543.54|6664.38|6544.38|6664.42|6544.42|6663.54|6543.54|10
1655335710000|2022-06-15 23:28:30|6664.34|6544.34|6666.78|6546.78|6666.78|6546.78|6664.34|6544.34|10
1655335720000|2022-06-15 23:28:40|6667.07|6547.07|6667.55|6547.55|6667.55|6547.55|6667.07|6547.07|9
1655335730000|2022-06-15 23:28:50|6668.13|6548.13|6670.41|6550.41|6670.41|6550.41|6668.13|6548.13|9
1655335740000|2022-06-15 23:29:00|6670.27|6550.27|6671.61|6551.61|6671.61|6551.61|6669.93|6549.93|10
1655335750000|2022-06-15 23:29:10|6672.02|6552.02|6676.31|6556.31|6676.31|6556.31|6672.02|6552.02|10
1655335760000|2022-06-15 23:29:20|6676.53|6556.53|6676.87|6556.87|6677.08|6557.08|6676.51|6556.51|10
1655335770000|2022-06-15 23:29:30|6676.97|6556.97|6678.72|6558.72|6678.82|6558.82|6676.97|6556.97|10
1655335780000|2022-06-15 23:29:40|6678.4|6558.4|6680.01|6560.01|6680.01|6560.01|6678.15|6558.15|9
1655335790000|2022-06-15 23:29:50|6680.45|6560.45|6680.97|6560.97|6680.97|6560.97|6680.45|6560.45|10
1655335800000|2022-06-15 23:30:00|6680.74|6560.74|6679.94|6559.94|6680.77|6560.77|6679.91|6559.91|10
1655335810000|2022-06-15 23:30:10|6680.02|6560.02|6681.89|6561.89|6681.89|6561.89|6680.02|6560.02|10
1655335820000|2022-06-15 23:30:20|6681.99|6561.99|6680.48|6560.48|6682.44|6562.44|6680.48|6560.48|10
1655335830000|2022-06-15 23:30:30|6680.25|6560.25|6679.69|6559.69|6680.36|6560.36|6679.62|6559.62|10
1655335840000|2022-06-15 23:30:40|6679.04|6559.04|6678.38|6558.38|6679.48|6559.48|6678.38|6558.38|10
1655335850000|2022-06-15 23:30:50|6678.24|6558.24|6677.25|6557.25|6678.38|6558.38|6677.25|6557.25|10
1655335860000|2022-06-15 23:31:00|6676.91|6556.91|6673.97|6553.97|6676.91|6556.91|6673.97|6553.97|10
1655335870000|2022-06-15 23:31:10|6673.34|6553.34|6666.36|6546.36|6673.34|6553.34|6666.36|6546.36|10
1655335880000|2022-06-15 23:31:20|6666.06|6546.06|6662.5|6542.5|6666.06|6546.06|6662.5|6542.5|10
1655335890000|2022-06-15 23:31:30|6662.82|6542.82|6656.36|6536.36|6662.82|6542.82|6656.14|6536.14|10
1655335900000|2022-06-15 23:31:40|6655.91|6535.91|6655.24|6535.24|6657.56|6537.56|6655.24|6535.24|10
1655335910000|2022-06-15 23:31:50|6654.08|6534.08|6649.76|6529.76|6654.08|6534.08|6649.76|6529.76|10
1655335920000|2022-06-15 23:32:00|6650|6530|6643.27|6523.27|6650|6530|6642.88|6522.88|10
1655335930000|2022-06-15 23:32:10|6643.4|6523.4|6644.32|6524.32|6644.32|6524.32|6642.99|6522.99|10
1655335940000|2022-06-15 23:32:20|6644.67|6524.67|6647.07|6527.07|6647.23|6527.23|6644.52|6524.52|10
1655335950000|2022-06-15 23:32:30|6647.13|6527.13|6646.5|6526.5|6647.2|6527.2|6646.42|6526.42|9
1655335960000|2022-06-15 23:32:40|6646.2|6526.2|6646.6|6526.6|6646.61|6526.61|6646.2|6526.2|10
1655335970000|2022-06-15 23:32:50|6646.68|6526.68|6648.42|6528.42|6648.42|6528.42|6646.49|6526.49|10
1655335980000|2022-06-15 23:33:00|6648.75|6528.75|6652.46|6532.46|6652.46|6532.46|6648.75|6528.75|10
1655335990000|2022-06-15 23:33:10|6653.67|6533.67|6654.82|6534.82|6654.91|6534.91|6653.67|6533.67|10
1655336000000|2022-06-15 23:33:20|6654.08|6534.08|6653.28|6533.28|6654.08|6534.08|6653.23|6533.23|10
1655336010000|2022-06-15 23:33:30|6652.78|6532.78|6649.59|6529.59|6652.78|6532.78|6649.59|6529.59|10
1655336020000|2022-06-15 23:33:40|6649.23|6529.23|6649.3|6529.3|6649.34|6529.34|6648.77|6528.77|10
1655336030000|2022-06-15 23:33:50|6649.59|6529.59|6649.55|6529.55|6650.1|6530.1|6649.43|6529.43|10
1655336040000|2022-06-15 23:34:00|6649.71|6529.71|6648.91|6528.91|6649.71|6529.71|6648.88|6528.88|7
1655336050000|2022-06-15 23:34:10|6649.01|6529.01|6645.23|6525.23|6649.01|6529.01|6645.23|6525.23|10
1655336060000|2022-06-15 23:34:20|6644.77|6524.77|6642.14|6522.14|6644.77|6524.77|6642.14|6522.14|10
1655336070000|2022-06-15 23:34:30|6642.02|6522.02|6642.82|6522.82|6642.88|6522.88|6641.13|6521.13|10
1655336080000|2022-06-15 23:34:40|6642.97|6522.97|6642.36|6522.36|6643.33|6523.33|6642.32|6522.32|10
1655336090000|2022-06-15 23:34:50|6642.57|6522.57|6640.58|6520.58|6642.66|6522.66|6640.49|6520.49|9
1655336100000|2022-06-15 23:35:00|6640.46|6520.46|6641.87|6521.87|6641.87|6521.87|6640.16|6520.16|10
1655336110000|2022-06-15 23:35:10|6642.74|6522.74|6643.53|6523.53|6643.53|6523.53|6642.64|6522.64|10
1655336120000|2022-06-15 23:35:20|6643.67|6523.67|6643.79|6523.79|6644.08|6524.08|6643.61|6523.61|10
1655336130000|2022-06-15 23:35:30|6644.19|6524.19|6642.14|6522.14|6644.19|6524.19|6642.14|6522.14|9
1655336140000|2022-06-15 23:35:40|6642|6522|6639.36|6519.36|6642|6522|6639.36|6519.36|10
1655336150000|2022-06-15 23:35:50|6639.18|6519.18|6637.51|6517.51|6639.62|6519.62|6637.51|6517.51|10
1655336160000|2022-06-15 23:36:00|6637.75|6517.75|6637.56|6517.56|6637.94|6517.94|6637.42|6517.42|10
1655336170000|2022-06-15 23:36:10|6637.01|6517.01|6636.99|6516.99|6637.51|6517.51|6636.93|6516.93|10
1655336180000|2022-06-15 23:36:20|6636.84|6516.84|6633.71|6513.71|6636.84|6516.84|6633.71|6513.71|10
1655336190000|2022-06-15 23:36:30|6633.33|6513.33|6631.25|6511.25|6633.33|6513.33|6631.25|6511.25|9
1655336200000|2022-06-15 23:36:40|6631.12|6511.12|6631.98|6511.98|6631.98|6511.98|6630.85|6510.85|10
1655336210000|2022-06-15 23:36:50|6632.26|6512.26|6635.47|6515.47|6635.47|6515.47|6632.19|6512.19|10
1655336220000|2022-06-15 23:37:00|6635.83|6515.83|6634.8|6514.8|6636.02|6516.02|6634.8|6514.8|10
1655336230000|2022-06-15 23:37:10|6635.3|6515.3|6635.74|6515.74|6635.88|6515.88|6635.05|6515.05|10
1655336240000|2022-06-15 23:37:20|6636.14|6516.14|6635.18|6515.18|6636.14|6516.14|6635.13|6515.13|10
1655336250000|2022-06-15 23:37:30|6634.98|6514.98|6633.65|6513.65|6634.98|6514.98|6633.49|6513.49|10
1655336260000|2022-06-15 23:37:40|6633.81|6513.81|6631.86|6511.86|6633.81|6513.81|6631.86|6511.86|10
1655336270000|2022-06-15 23:37:50|6631.35|6511.35|6629.77|6509.77|6631.49|6511.49|6629.77|6509.77|10
1655336280000|2022-06-15 23:38:00|6629.48|6509.48|6628.39|6508.39|6629.84|6509.84|6628.32|6508.32|10
1655336290000|2022-06-15 23:38:10|6628.33|6508.33|6629.27|6509.27|6629.93|6509.93|6628.33|6508.33|10
1655336300000|2022-06-15 23:38:20|6630.1|6510.1|6630.45|6510.45|6630.46|6510.46|6629.57|6509.57|10
1655336310000|2022-06-15 23:38:30|6630.16|6510.16|6629.37|6509.37|6630.98|6510.98|6629.37|6509.37|10
1655336320000|2022-06-15 23:38:40|6629.27|6509.27|6628.74|6508.74|6629.33|6509.33|6628.74|6508.74|10
1655336330000|2022-06-15 23:38:50|6629|6509|6629.96|6509.96|6629.96|6509.96|6628.79|6508.79|10
1655336340000|2022-06-15 23:39:00|6630.02|6510.02|6630.69|6510.69|6630.97|6510.97|6630.02|6510.02|10
1655336350000|2022-06-15 23:39:10|6631.28|6511.28|6633.6|6513.6|6633.65|6513.65|6631.28|6511.28|10
1655336360000|2022-06-15 23:39:20|6633.63|6513.63|6633.37|6513.37|6634.1|6514.1|6633.37|6513.37|8
1655336370000|2022-06-15 23:39:30|6633.13|6513.13|6632.18|6512.18|6633.37|6513.37|6631.8|6511.8|10
1655336380000|2022-06-15 23:39:40|6632.09|6512.09|6632.26|6512.26|6632.39|6512.39|6631.86|6511.86|10
1655336390000|2022-06-15 23:39:50|6632.28|6512.28|6632.26|6512.26|6632.62|6512.62|6632.25|6512.25|10
1655336400000|2022-06-15 23:40:00|6632.51|6512.51|6630.63|6510.63|6632.58|6512.58|6630.63|6510.63|10
1655336410000|2022-06-15 23:40:10|6630.47|6510.47|6629.89|6509.89|6631.16|6511.16|6629.89|6509.89|10
1655336420000|2022-06-15 23:40:20|6630.46|6510.46|6632.36|6512.36|6632.36|6512.36|6630.46|6510.46|10
1655336430000|2022-06-15 23:40:30|6632.46|6512.46|6631.75|6511.75|6632.55|6512.55|6631.75|6511.75|10
1655336440000|2022-06-15 23:40:40|6631.77|6511.77|6631.01|6511.01|6631.77|6511.77|6630.83|6510.83|10
1655336450000|2022-06-15 23:40:50|6631.18|6511.18|6631.71|6511.71|6631.72|6511.72|6631.18|6511.18|10
1655336460000|2022-06-15 23:41:00|6631.85|6511.85|6633.42|6513.42|6633.42|6513.42|6631.85|6511.85|9
1655336470000|2022-06-15 23:41:10|6634.59|6514.59|6637.59|6517.59|6637.59|6517.59|6634.59|6514.59|10
1655336480000|2022-06-15 23:41:20|6638.38|6518.38|6639.34|6519.34|6640.13|6520.13|6638.38|6518.38|10
1655336490000|2022-06-15 23:41:30|6639.04|6519.04|6635.86|6515.86|6639.04|6519.04|6635.86|6515.86|10
1655336500000|2022-06-15 23:41:40|6635.99|6515.99|6631.93|6511.93|6635.99|6515.99|6631.92|6511.92|10
1655336510000|2022-06-15 23:41:50|6631.38|6511.38|6627.72|6507.72|6631.38|6511.38|6627.72|6507.72|9
1655336520000|2022-06-15 23:42:00|6626.83|6506.83|6623.16|6503.16|6626.83|6506.83|6623.16|6503.16|10
1655336530000|2022-06-15 23:42:10|6621.2|6501.2|6619.3|6499.3|6621.2|6501.2|6619.3|6499.3|10
1655336540000|2022-06-15 23:42:20|6619.58|6499.58|6617.46|6497.46|6619.58|6499.58|6617.46|6497.46|10
1655336550000|2022-06-15 23:42:30|6617.22|6497.22|6619.11|6499.11|6619.41|6499.41|6617.03|6497.03|10
1655336560000|2022-06-15 23:42:40|6619.66|6499.66|6622.04|6502.04|6622.04|6502.04|6619.66|6499.66|9
1655336570000|2022-06-15 23:42:50|6622.27|6502.27|6623.65|6503.65|6623.65|6503.65|6622.27|6502.27|10
1655336580000|2022-06-15 23:43:00|6623.69|6503.69|6625.26|6505.26|6625.26|6505.26|6623.69|6503.69|10
1655336590000|2022-06-15 23:43:10|6625.11|6505.11|6626.09|6506.09|6626.09|6506.09|6624.89|6504.89|10
1655336600000|2022-06-15 23:43:20|6626.41|6506.41|6626.54|6506.54|6626.61|6506.61|6625.8|6505.8|10
1655336610000|2022-06-15 23:43:30|6626.6|6506.6|6628.53|6508.53|6628.96|6508.96|6626.38|6506.38|10
1655336620000|2022-06-15 23:43:40|6628.74|6508.74|6627.84|6507.84|6629.29|6509.29|6627.84|6507.84|10
1655336630000|2022-06-15 23:43:50|6627.18|6507.18|6625.82|6505.82|6627.18|6507.18|6625.82|6505.82|9
1655336640000|2022-06-15 23:44:00|6625.58|6505.58|6625.93|6505.93|6626.16|6506.16|6625.58|6505.58|10
1655336650000|2022-06-15 23:44:10|6626.06|6506.06|6625.13|6505.13|6626.07|6506.07|6625.13|6505.13|10
1655336660000|2022-06-15 23:44:20|6625.52|6505.52|6625.32|6505.32|6625.52|6505.52|6624.72|6504.72|10
1655336670000|2022-06-15 23:44:30|6625.18|6505.18|6625.47|6505.47|6626.03|6506.03|6625.18|6505.18|10
1655336680000|2022-06-15 23:44:40|6625.62|6505.62|6626.43|6506.43|6626.53|6506.53|6625.01|6505.01|9
1655336690000|2022-06-15 23:44:50|6626.16|6506.16|6628.36|6508.36|6628.79|6508.79|6625.81|6505.81|10
1655336700000|2022-06-15 23:45:00|6628.3|6508.3|6631.32|6511.32|6631.32|6511.32|6628.3|6508.3|10
1655336710000|2022-06-15 23:45:10|6630.84|6510.84|6634.55|6514.55|6635.16|6515.16|6630.84|6510.84|10
1655336720000|2022-06-15 23:45:20|6634.75|6514.75|6639.16|6519.16|6639.16|6519.16|6634.75|6514.75|9
1655336730000|2022-06-15 23:45:30|6639.74|6519.74|6640.98|6520.98|6641.86|6521.86|6639.7|6519.7|10
1655336740000|2022-06-15 23:45:40|6641.68|6521.68|6648.23|6528.23|6648.23|6528.23|6641.68|6521.68|10
1655336750000|2022-06-15 23:45:50|6648.6|6528.6|6655.7|6535.7|6655.98|6535.98|6648.6|6528.6|10
1655336760000|2022-06-15 23:46:00|6655.31|6535.31|6651.01|6531.01|6655.86|6535.86|6650.88|6530.88|10
1655336770000|2022-06-15 23:46:10|6650.87|6530.87|6650.33|6530.33|6650.87|6530.87|6649.95|6529.95|10
1655336780000|2022-06-15 23:46:20|6650.74|6530.74|6655.2|6535.2|6655.2|6535.2|6650.68|6530.68|10
1655336790000|2022-06-15 23:46:30|6656.01|6536.01|6656.19|6536.19|6657.68|6537.68|6656.01|6536.01|10
1655336800000|2022-06-15 23:46:40|6655.44|6535.44|6655.83|6535.83|6656.98|6536.98|6655.44|6535.44|10
1655336810000|2022-06-15 23:46:50|6656.15|6536.15|6658.44|6538.44|6658.44|6538.44|6655.98|6535.98|10
1655336820000|2022-06-15 23:47:00|6658.3|6538.3|6661.11|6541.11|6661.11|6541.11|6658.3|6538.3|10
1655336830000|2022-06-15 23:47:10|6661.06|6541.06|6662.78|6542.78|6663.3|6543.3|6661.06|6541.06|10
1655336840000|2022-06-15 23:47:20|6663|6543|6664.4|6544.4|6664.45|6544.45|6663|6543|10
1655336850000|2022-06-15 23:47:30|6664.23|6544.23|6665.57|6545.57|6665.57|6545.57|6664.16|6544.16|10
1655336860000|2022-06-15 23:47:40|6665.99|6545.99|6671.89|6551.89|6671.89|6551.89|6665.99|6545.99|10
1655336870000|2022-06-15 23:47:50|6672.42|6552.42|6675.97|6555.97|6676.16|6556.16|6672.42|6552.42|10
1655336880000|2022-06-15 23:48:00|6676|6556|6677.63|6557.63|6677.63|6557.63|6676|6556|10
1655336890000|2022-06-15 23:48:10|6678.1|6558.1|6679.26|6559.26|6679.26|6559.26|6678.1|6558.1|10
1655336900000|2022-06-15 23:48:20|6679.21|6559.21|6678.78|6558.78|6679.44|6559.44|6678.02|6558.02|9
1655336910000|2022-06-15 23:48:30|6678.8|6558.8|6680.59|6560.59|6680.59|6560.59|6678.8|6558.8|10
1655336920000|2022-06-15 23:48:40|6681.03|6561.03|6683.1|6563.1|6683.1|6563.1|6681.03|6561.03|10
1655336930000|2022-06-15 23:48:50|6683.02|6563.02|6686.42|6566.42|6686.42|6566.42|6683.02|6563.02|9
1655336940000|2022-06-15 23:49:00|6687.36|6567.36|6691.15|6571.15|6691.15|6571.15|6687.36|6567.36|10
1655336950000|2022-06-15 23:49:10|6691.39|6571.39|6690.69|6570.69|6692.82|6572.82|6690.69|6570.69|10
1655336960000|2022-06-15 23:49:20|6690.45|6570.45|6691.8|6571.8|6691.8|6571.8|6690.45|6570.45|9
1655336970000|2022-06-15 23:49:30|6691.03|6571.03|6690.07|6570.07|6691.03|6571.03|6689.87|6569.87|10
1655336980000|2022-06-15 23:49:40|6690.02|6570.02|6691.07|6571.07|6691.07|6571.07|6689.56|6569.56|9
1655336990000|2022-06-15 23:49:50|6691.26|6571.26|6693.16|6573.16|6693.28|6573.28|6691.21|6571.21|10
1655337000000|2022-06-15 23:50:00|6693.78|6573.78|6697.12|6577.12|6697.12|6577.12|6693.78|6573.78|10
1655337010000|2022-06-15 23:50:10|6697.39|6577.39|6698.12|6578.12|6698.56|6578.56|6697.39|6577.39|10
1655337020000|2022-06-15 23:50:20|6698.19|6578.19|6697.15|6577.15|6698.19|6578.19|6696.92|6576.92|10
1655337030000|2022-06-15 23:50:30|6697.24|6577.24|6695.51|6575.51|6697.24|6577.24|6695.51|6575.51|10
1655337040000|2022-06-15 23:50:40|6695.33|6575.33|6693.55|6573.55|6695.33|6575.33|6693.55|6573.55|10
1655337050000|2022-06-15 23:50:50|6693.28|6573.28|6690.81|6570.81|6693.28|6573.28|6690.5|6570.5|10
1655337060000|2022-06-15 23:51:00|6690.74|6570.74|6688.47|6568.47|6690.74|6570.74|6688.47|6568.47|10
1655337070000|2022-06-15 23:51:10|6688.14|6568.14|6685.32|6565.32|6688.35|6568.35|6685.32|6565.32|10
1655337080000|2022-06-15 23:51:20|6684.98|6564.98|6683.51|6563.51|6684.98|6564.98|6683.02|6563.02|10
1655337090000|2022-06-15 23:51:30|6682.82|6562.82|6681.57|6561.57|6682.88|6562.88|6681.52|6561.52|10
1655337100000|2022-06-15 23:51:40|6681.04|6561.04|6681.42|6561.42|6681.42|6561.42|6680.71|6560.71|10
1655337110000|2022-06-15 23:51:50|6681.62|6561.62|6680.95|6560.95|6681.62|6561.62|6680.95|6560.95|10
1655337120000|2022-06-15 23:52:00|6680.9|6560.9|6680.42|6560.42|6680.94|6560.94|6679.91|6559.91|10
1655337130000|2022-06-15 23:52:10|6680.8|6560.8|6681.17|6561.17|6681.26|6561.26|6680.64|6560.64|10
1655337140000|2022-06-15 23:52:20|6681.11|6561.11|6680.43|6560.43|6681.19|6561.19|6680.38|6560.38|10
1655337150000|2022-06-15 23:52:30|6679.96|6559.96|6679.61|6559.61|6680.33|6560.33|6679.42|6559.42|10
1655337160000|2022-06-15 23:52:40|6679.57|6559.57|6679.69|6559.69|6680.09|6560.09|6679.57|6559.57|10
1655337170000|2022-06-15 23:52:50|6679.99|6559.99|6680.7|6560.7|6680.75|6560.75|6679.75|6559.75|9
1655337180000|2022-06-15 23:53:00|6680.64|6560.64|6681.94|6561.94|6681.94|6561.94|6680.64|6560.64|10
1655337190000|2022-06-15 23:53:10|6682.33|6562.33|6683.53|6563.53|6684.6|6564.6|6682.33|6562.33|10
1655337200000|2022-06-15 23:53:20|6683.44|6563.44|6683.77|6563.77|6683.79|6563.79|6683.31|6563.31|10
1655337210000|2022-06-15 23:53:30|6683.91|6563.91|6684.36|6564.36|6684.38|6564.38|6683.84|6563.84|10
1655337220000|2022-06-15 23:53:40|6684.45|6564.45|6684.07|6564.07|6684.45|6564.45|6683.84|6563.84|10
1655337230000|2022-06-15 23:53:50|6684.05|6564.05|6684.38|6564.38|6684.82|6564.82|6683.86|6563.86|10
1655337240000|2022-06-15 23:54:00|6684.65|6564.65|6684.88|6564.88|6685.42|6565.42|6684.61|6564.61|10
1655337250000|2022-06-15 23:54:10|6684.8|6564.8|6679.63|6559.63|6684.8|6564.8|6679.63|6559.63|10
1655337260000|2022-06-15 23:54:20|6679.35|6559.35|6678.29|6558.29|6679.35|6559.35|6678.17|6558.17|10
1655337270000|2022-06-15 23:54:30|6677.29|6557.29|6675.59|6555.59|6677.29|6557.29|6675.59|6555.59|10
1655337280000|2022-06-15 23:54:40|6674.03|6554.03|6670.98|6550.98|6674.03|6554.03|6670.98|6550.98|10
1655337290000|2022-06-15 23:54:50|6670.73|6550.73|6668.53|6548.53|6670.73|6550.73|6668.53|6548.53|10
1655337300000|2022-06-15 23:55:00|6668.55|6548.55|6667.46|6547.46|6668.89|6548.89|6667.44|6547.44|10
1655337310000|2022-06-15 23:55:10|6667.51|6547.51|6668.44|6548.44|6668.89|6548.89|6667.51|6547.51|10
1655337320000|2022-06-15 23:55:20|6668.34|6548.34|6669.1|6549.1|6669.1|6549.1|6668.12|6548.12|10
1655337330000|2022-06-15 23:55:30|6669.55|6549.55|6675.47|6555.47|6675.47|6555.47|6669.55|6549.55|10
1655337340000|2022-06-15 23:55:40|6675.9|6555.9|6676.25|6556.25|6676.96|6556.96|6675.22|6555.22|10
1655337350000|2022-06-15 23:55:50|6676.48|6556.48|6679.5|6559.5|6679.5|6559.5|6676.48|6556.48|10
1655337360000|2022-06-15 23:56:00|6679.6|6559.6|6682.21|6562.21|6682.21|6562.21|6679.6|6559.6|10
1655337370000|2022-06-15 23:56:10|6681.97|6561.97|6686.37|6566.37|6686.37|6566.37|6681.97|6561.97|10
1655337380000|2022-06-15 23:56:20|6687.83|6567.83|6692.66|6572.66|6692.66|6572.66|6687.83|6567.83|10
1655337390000|2022-06-15 23:56:30|6692.68|6572.68|6699.44|6579.44|6699.44|6579.44|6692.68|6572.68|10
1655337400000|2022-06-15 23:56:40|6700.63|6580.63|6701.93|6581.93|6701.93|6581.93|6700.58|6580.58|10
1655337410000|2022-06-15 23:56:50|6701.92|6581.92|6701.51|6581.51|6702.64|6582.64|6701.51|6581.51|10
1655337420000|2022-06-15 23:57:00|6701.75|6581.75|6703.7|6583.7|6704.47|6584.47|6701.75|6581.75|10
1655337430000|2022-06-15 23:57:10|6704.11|6584.11|6702.76|6582.76|6704.25|6584.25|6702.76|6582.76|10
1655337440000|2022-06-15 23:57:20|6702.56|6582.56|6701.01|6581.01|6702.56|6582.56|6701.01|6581.01|10
1655337450000|2022-06-15 23:57:30|6700.83|6580.83|6700.48|6580.48|6700.83|6580.83|6700.04|6580.04|10
1655337460000|2022-06-15 23:57:40|6700.32|6580.32|6699.12|6579.12|6700.32|6580.32|6699.1|6579.1|10
1655337470000|2022-06-15 23:57:50|6699.14|6579.14|6698.05|6578.05|6699.14|6579.14|6698.05|6578.05|10
1655337480000|2022-06-15 23:58:00|6697.89|6577.89|6699.26|6579.26|6699.26|6579.26|6696.41|6576.41|10
1655337490000|2022-06-15 23:58:10|6699.72|6579.72|6704.93|6584.93|6704.93|6584.93|6699.72|6579.72|10
1655337500000|2022-06-15 23:58:20|6705.01|6585.01|6705.45|6585.45|6705.66|6585.66|6704.83|6584.83|10
1655337510000|2022-06-15 23:58:30|6705.15|6585.15|6703.96|6583.96|6705.15|6585.15|6703.96|6583.96|10
1655337520000|2022-06-15 23:58:40|6703.18|6583.18|6701.62|6581.62|6703.18|6583.18|6701.57|6581.57|9
1655337530000|2022-06-15 23:58:50|6701.66|6581.66|6702.9|6582.9|6702.9|6582.9|6701.39|6581.39|10
1655337540000|2022-06-15 23:59:00|6703.07|6583.07|6706.51|6586.51|6706.51|6586.51|6702.98|6582.98|10
1655337550000|2022-06-15 23:59:10|6706.57|6586.57|6708.12|6588.12|6708.29|6588.29|6706.57|6586.57|10
1655337560000|2022-06-15 23:59:20|6708.39|6588.39|6709.09|6589.09|6709.28|6589.28|6708.16|6588.16|10
1655337570000|2022-06-15 23:59:30|6708.87|6588.87|6708.97|6588.97|6709.16|6589.16|6708.83|6588.83|10
1655337580000|2022-06-15 23:59:40|6708.81|6588.81|6709.75|6589.75|6710.24|6590.24|6708.81|6588.81|10
1655337590000|2022-06-15 23:59:50|6709.42|6589.42|6709.41|6589.41|6709.46|6589.46|6708.87|6588.87|10
1655337600000|2022-06-16 00:00:00|6709.51|6589.51|6709.4|6589.4|6709.6|6589.6|6709.05|6589.05|9
1655337610000|2022-06-16 00:00:10|6709.2|6589.2|6706.64|6586.64|6709.21|6589.21|6706.64|6586.64|10
1655337620000|2022-06-16 00:00:20|6706.06|6586.06|6705.86|6585.86|6706.21|6586.21|6705.75|6585.75|10
1655337630000|2022-06-16 00:00:30|6705.69|6585.69|6712.85|6592.85|6712.85|6592.85|6705.69|6585.69|10
1655337640000|2022-06-16 00:00:40|6713.02|6593.02|6712.26|6592.26|6713.21|6593.21|6712.14|6592.14|9
1655337650000|2022-06-16 00:00:50|6712.95|6592.95|6708.54|6588.54|6712.95|6592.95|6708.52|6588.52|10
1655337660000|2022-06-16 00:01:00|6708.29|6588.29|6704.46|6584.46|6708.74|6588.74|6704.46|6584.46|10
1655337670000|2022-06-16 00:01:10|6704.64|6584.64|6704.07|6584.07|6704.64|6584.64|6703.38|6583.38|10
1655337680000|2022-06-16 00:01:20|6704.71|6584.71|6708.42|6588.42|6708.53|6588.53|6704.71|6584.71|10
1655337690000|2022-06-16 00:01:30|6709.16|6589.16|6713.07|6593.07|6713.13|6593.13|6709.16|6589.16|10
1655337700000|2022-06-16 00:01:40|6714.26|6594.26|6715.52|6595.52|6716.11|6596.11|6714.26|6594.26|10
1655337710000|2022-06-16 00:01:50|6715.47|6595.47|6714.46|6594.46|6715.47|6595.47|6714.38|6594.38|10
1655337720000|2022-06-16 00:02:00|6714.31|6594.31|6715.05|6595.05|6715.15|6595.15|6714.3|6594.3|10
1655337730000|2022-06-16 00:02:10|6715.35|6595.35|6716.91|6596.91|6716.91|6596.91|6715.35|6595.35|9
1655337740000|2022-06-16 00:02:20|6718.63|6598.63|6721.18|6601.18|6721.18|6601.18|6718.48|6598.48|10
1655337750000|2022-06-16 00:02:30|6721.32|6601.32|6725.2|6605.2|6725.63|6605.63|6721.32|6601.32|10
1655337760000|2022-06-16 00:02:40|6725.32|6605.32|6728.7|6608.7|6729.44|6609.44|6725.32|6605.32|10
1655337770000|2022-06-16 00:02:50|6730.69|6610.69|6737.91|6617.91|6739.84|6619.84|6730.69|6610.69|10
1655337780000|2022-06-16 00:03:00|6739.58|6619.58|6742.54|6622.54|6742.83|6622.83|6738.69|6618.69|10
1655337790000|2022-06-16 00:03:10|6743.96|6623.96|6751.91|6631.91|6751.91|6631.91|6743.96|6623.96|10
1655337800000|2022-06-16 00:03:20|6752.73|6632.73|6757.28|6637.28|6757.28|6637.28|6752.73|6632.73|10
1655337810000|2022-06-16 00:03:30|6756.94|6636.94|6755.7|6635.7|6757.12|6637.12|6755.33|6635.33|10
1655337820000|2022-06-16 00:03:40|6754.99|6634.99|6756.89|6636.89|6756.89|6636.89|6754.12|6634.12|9
1655337830000|2022-06-16 00:03:50|6757.09|6637.09|6759.83|6639.83|6760.21|6640.21|6757.09|6637.09|10
1655337840000|2022-06-16 00:04:00|6760.42|6640.42|6757.47|6637.47|6760.42|6640.42|6757.11|6637.11|10
1655337850000|2022-06-16 00:04:10|6757.27|6637.27|6759.58|6639.58|6759.58|6639.58|6757.27|6637.27|10
1655337860000|2022-06-16 00:04:20|6759.75|6639.75|6763.37|6643.37|6763.37|6643.37|6759.75|6639.75|10
1655337870000|2022-06-16 00:04:30|6763.26|6643.26|6765.8|6645.8|6765.8|6645.8|6763.26|6643.26|10
1655337880000|2022-06-16 00:04:40|6765.94|6645.94|6768.28|6648.28|6768.28|6648.28|6765.94|6645.94|10
1655337890000|2022-06-16 00:04:50|6768.18|6648.18|6774.3|6654.3|6774.3|6654.3|6768.18|6648.18|10
1655337900000|2022-06-16 00:05:00|6774.71|6654.71|6780.83|6660.83|6780.83|6660.83|6774.71|6654.71|10
1655337910000|2022-06-16 00:05:10|6782.23|6662.23|6778.62|6658.62|6784.39|6664.39|6777.97|6657.97|10
1655337920000|2022-06-16 00:05:20|6778.38|6658.38|6772.13|6652.13|6778.38|6658.38|6771.89|6651.89|10
1655337930000|2022-06-16 00:05:30|6771.46|6651.46|6767.75|6647.75|6771.46|6651.46|6767.75|6647.75|10
1655337940000|2022-06-16 00:05:40|6767.51|6647.51|6761.11|6641.11|6767.51|6647.51|6761.05|6641.05|10
1655337950000|2022-06-16 00:05:50|6761.38|6641.38|6769.12|6649.12|6769.12|6649.12|6761.38|6641.38|9
1655337960000|2022-06-16 00:06:00|6769.86|6649.86|6768.23|6648.23|6771.99|6651.99|6767.92|6647.92|10
1655337970000|2022-06-16 00:06:10|6767.99|6647.99|6768.12|6648.12|6768.61|6648.61|6766.95|6646.95|10
1655337980000|2022-06-16 00:06:20|6768.53|6648.53|6770.75|6650.75|6770.75|6650.75|6768.01|6648.01|10
1655337990000|2022-06-16 00:06:30|6771.16|6651.16|6776.82|6656.82|6776.91|6656.91|6771.16|6651.16|10
1655338000000|2022-06-16 00:06:40|6776.74|6656.74|6774.19|6654.19|6776.94|6656.94|6773.36|6653.36|10
1655338010000|2022-06-16 00:06:50|6772.68|6652.68|6768.46|6648.46|6772.68|6652.68|6768.46|6648.46|10
1655338020000|2022-06-16 00:07:00|6767.67|6647.67|6760.28|6640.28|6767.98|6647.98|6760.28|6640.28|10
1655338030000|2022-06-16 00:07:10|6759.38|6639.38|6755.96|6635.96|6759.38|6639.38|6754.93|6634.93|10
1655338040000|2022-06-16 00:07:20|6755.55|6635.55|6760.7|6640.7|6760.7|6640.7|6755.55|6635.55|10
1655338050000|2022-06-16 00:07:30|6760.67|6640.67|6761.48|6641.48|6762.18|6642.18|6760.53|6640.53|10
1655338060000|2022-06-16 00:07:40|6761.39|6641.39|6759.05|6639.05|6761.39|6641.39|6758.98|6638.98|10
1655338070000|2022-06-16 00:07:50|6758.3|6638.3|6753.49|6633.49|6758.3|6638.3|6753.49|6633.49|9
1655338080000|2022-06-16 00:08:00|6754.19|6634.19|6756.14|6636.14|6756.14|6636.14|6753.54|6633.54|10
1655338090000|2022-06-16 00:08:10|6754.55|6634.55|6759.09|6639.09|6759.09|6639.09|6754.55|6634.55|10
1655338100000|2022-06-16 00:08:20|6758.51|6638.51|6759.27|6639.27|6759.98|6639.98|6758.51|6638.51|10
1655338110000|2022-06-16 00:08:30|6759.65|6639.65|6767.26|6647.26|6767.26|6647.26|6759.65|6639.65|10
1655338120000|2022-06-16 00:08:40|6767.56|6647.56|6776.97|6656.97|6776.97|6656.97|6767.56|6647.56|10
1655338130000|2022-06-16 00:08:50|6779.27|6659.27|6778.84|6658.84|6780.72|6660.72|6778.74|6658.74|10
1655338140000|2022-06-16 00:09:00|6779.69|6659.69|6786.34|6666.34|6786.34|6666.34|6779.69|6659.69|10
1655338150000|2022-06-16 00:09:10|6786.42|6666.42|6790.84|6670.84|6791.33|6671.33|6786.42|6666.42|10
1655338160000|2022-06-16 00:09:20|6791.74|6671.74|6791.54|6671.54|6792.41|6672.41|6791.49|6671.49|10
1655338170000|2022-06-16 00:09:30|6791.74|6671.74|6793.82|6673.82|6793.82|6673.82|6791.72|6671.72|10
1655338180000|2022-06-16 00:09:40|6793.9|6673.9|6789.51|6669.51|6793.9|6673.9|6789.05|6669.05|10
1655338190000|2022-06-16 00:09:50|6789.19|6669.19|6783.33|6663.33|6789.19|6669.19|6783.33|6663.33|10
1655338200000|2022-06-16 00:10:00|6782.73|6662.73|6775.64|6655.64|6782.73|6662.73|6775.64|6655.64|10
1655338210000|2022-06-16 00:10:10|6775.38|6655.38|6772.22|6652.22|6775.38|6655.38|6772.22|6652.22|10
1655338220000|2022-06-16 00:10:20|6772.2|6652.2|6769.47|6649.47|6772.49|6652.49|6769.43|6649.43|10
1655338230000|2022-06-16 00:10:30|6769.11|6649.11|6763.49|6643.49|6769.11|6649.11|6763.08|6643.08|10
1655338240000|2022-06-16 00:10:40|6763.58|6643.58|6762.88|6642.88|6763.58|6643.58|6762.44|6642.44|10
1655338250000|2022-06-16 00:10:50|6763.31|6643.31|6759.85|6639.85|6763.31|6643.31|6759.85|6639.85|10
1655338260000|2022-06-16 00:11:00|6760.22|6640.22|6760.32|6640.32|6761.57|6641.57|6760.09|6640.09|10
1655338270000|2022-06-16 00:11:10|6760.23|6640.23|6760.49|6640.49|6761.04|6641.04|6759.36|6639.36|10
1655338280000|2022-06-16 00:11:20|6760.85|6640.85|6764.33|6644.33|6764.45|6644.45|6760.85|6640.85|9
1655338290000|2022-06-16 00:11:30|6764.27|6644.27|6763.54|6643.54|6764.27|6644.27|6761.94|6641.94|10
1655338300000|2022-06-16 00:11:40|6763.2|6643.2|6764.86|6644.86|6764.94|6644.94|6762.18|6642.18|10
1655338310000|2022-06-16 00:11:50|6764.65|6644.65|6764.13|6644.13|6765.27|6645.27|6764.13|6644.13|10
1655338320000|2022-06-16 00:12:00|6764.21|6644.21|6761.87|6641.87|6764.48|6644.48|6761.87|6641.87|10
1655338330000|2022-06-16 00:12:10|6761.23|6641.23|6756.15|6636.15|6761.23|6641.23|6756.15|6636.15|10
1655338340000|2022-06-16 00:12:20|6756.76|6636.76|6758.57|6638.57|6758.57|6638.57|6756.7|6636.7|10
1655338350000|2022-06-16 00:12:30|6758.73|6638.73|6761.6|6641.6|6761.6|6641.6|6758.73|6638.73|10
1655338360000|2022-06-16 00:12:40|6761.9|6641.9|6763.18|6643.18|6763.72|6643.72|6761.9|6641.9|10
1655338370000|2022-06-16 00:12:50|6763.34|6643.34|6763.05|6643.05|6764.49|6644.49|6762.96|6642.96|9
1655338380000|2022-06-16 00:13:00|6763.17|6643.17|6762.43|6642.43|6763.45|6643.45|6761.95|6641.95|10
1655338390000|2022-06-16 00:13:10|6762.53|6642.53|6761.23|6641.23|6762.53|6642.53|6760.96|6640.96|10
1655338400000|2022-06-16 00:13:20|6761.42|6641.42|6762.86|6642.86|6762.86|6642.86|6761.42|6641.42|10
1655338410000|2022-06-16 00:13:30|6762.53|6642.53|6764.88|6644.88|6765.25|6645.25|6762.53|6642.53|10
1655338420000|2022-06-16 00:13:40|6764.73|6644.73|6768.17|6648.17|6768.17|6648.17|6764.52|6644.52|10
1655338430000|2022-06-16 00:13:50|6768.5|6648.5|6770.88|6650.88|6770.88|6650.88|6768.5|6648.5|10
1655338440000|2022-06-16 00:14:00|6770.67|6650.67|6770.32|6650.32|6770.91|6650.91|6770.15|6650.15|10
1655338450000|2022-06-16 00:14:10|6770.18|6650.18|6763.96|6643.96|6770.18|6650.18|6763.96|6643.96|10
1655338460000|2022-06-16 00:14:20|6763.39|6643.39|6760.45|6640.45|6763.4|6643.4|6760.45|6640.45|10
1655338470000|2022-06-16 00:14:30|6760.59|6640.59|6757.14|6637.14|6760.59|6640.59|6757.14|6637.14|10
1655338480000|2022-06-16 00:14:40|6757|6637|6752.49|6632.49|6757|6637|6752.12|6632.12|10
1655338490000|2022-06-16 00:14:50|6752.11|6632.11|6751.46|6631.46|6754.54|6634.54|6751.46|6631.46|10
1655338500000|2022-06-16 00:15:00|6752.07|6632.07|6744.5|6624.5|6752.07|6632.07|6744.5|6624.5|10
1655338510000|2022-06-16 00:15:10|6743.73|6623.73|6740.42|6620.42|6743.86|6623.86|6740.42|6620.42|10
1655338520000|2022-06-16 00:15:20|6740.98|6620.98|6734.83|6614.83|6740.98|6620.98|6734.83|6614.83|10
1655338530000|2022-06-16 00:15:30|6734.5|6614.5|6734.1|6614.1|6734.67|6614.67|6733.03|6613.03|10
1655338540000|2022-06-16 00:15:40|6733.61|6613.61|6732.14|6612.14|6733.61|6613.61|6731.94|6611.94|10
1655338550000|2022-06-16 00:15:50|6732.84|6612.84|6732.78|6612.78|6734.48|6614.48|6732.54|6612.54|10
1655338560000|2022-06-16 00:16:00|6733.16|6613.16|6735.86|6615.86|6736.01|6616.01|6733.16|6613.16|10
1655338570000|2022-06-16 00:16:10|6735.67|6615.67|6732.56|6612.56|6735.67|6615.67|6732.56|6612.56|10
1655338580000|2022-06-16 00:16:20|6732.19|6612.19|6729.24|6609.24|6732.23|6612.23|6728.53|6608.53|10
1655338590000|2022-06-16 00:16:30|6729.47|6609.47|6727.04|6607.04|6729.55|6609.55|6727.04|6607.04|10
1655338600000|2022-06-16 00:16:40|6726.98|6606.98|6727.38|6607.38|6727.51|6607.51|6726.98|6606.98|10
1655338610000|2022-06-16 00:16:50|6727.28|6607.28|6723.13|6603.13|6727.28|6607.28|6723.13|6603.13|10
1655338620000|2022-06-16 00:17:00|6721.9|6601.9|6722.66|6602.66|6722.66|6602.66|6721.14|6601.14|10
1655338630000|2022-06-16 00:17:10|6722.73|6602.73|6718.42|6598.42|6722.73|6602.73|6718.41|6598.41|10
1655338640000|2022-06-16 00:17:20|6717.93|6597.93|6716.82|6596.82|6717.93|6597.93|6715.78|6595.78|10
1655338650000|2022-06-16 00:17:30|6716.81|6596.81|6716.35|6596.35|6717.23|6597.23|6716.35|6596.35|10
1655338660000|2022-06-16 00:17:40|6715.91|6595.91|6713.32|6593.32|6716.91|6596.91|6713.32|6593.32|10
1655338670000|2022-06-16 00:17:50|6712.82|6592.82|6704.73|6584.73|6712.82|6592.82|6704.73|6584.73|10
1655338680000|2022-06-16 00:18:00|6704.51|6584.51|6702.4|6582.4|6704.75|6584.75|6702.4|6582.4|10
1655338690000|2022-06-16 00:18:10|6701.9|6581.9|6699.48|6579.48|6702.28|6582.28|6699.48|6579.48|9
1655338700000|2022-06-16 00:18:20|6699.32|6579.32|6699.41|6579.41|6699.83|6579.83|6699.2|6579.2|9
1655338710000|2022-06-16 00:18:30|6699.61|6579.61|6700.94|6580.94|6700.94|6580.94|6698.82|6578.82|10
1655338720000|2022-06-16 00:18:40|6701.33|6581.33|6701.99|6581.99|6702.22|6582.22|6700.63|6580.63|10
1655338730000|2022-06-16 00:18:50|6702.11|6582.11|6701.49|6581.49|6702.11|6582.11|6701.49|6581.49|10
1655338740000|2022-06-16 00:19:00|6701.09|6581.09|6699.32|6579.32|6701.09|6581.09|6699.3|6579.3|10
1655338750000|2022-06-16 00:19:10|6699.68|6579.68|6700.74|6580.74|6701.33|6581.33|6699.68|6579.68|10
1655338760000|2022-06-16 00:19:20|6701.22|6581.22|6703.17|6583.17|6703.17|6583.17|6701.22|6581.22|9
1655338770000|2022-06-16 00:19:30|6703.37|6583.37|6706.17|6586.17|6706.18|6586.18|6703.37|6583.37|10
1655338780000|2022-06-16 00:19:40|6706.16|6586.16|6700.55|6580.55|6706.16|6586.16|6700.55|6580.55|10
1655338790000|2022-06-16 00:19:50|6700.25|6580.25|6696.53|6576.53|6700.26|6580.26|6696.36|6576.36|10
1655338800000|2022-06-16 00:20:00|6696.37|6576.37|6696.26|6576.26|6696.55|6576.55|6695.99|6575.99|10
1655338810000|2022-06-16 00:20:10|6696.18|6576.18|6693.37|6573.37|6696.18|6576.18|6693.37|6573.37|9
1655338820000|2022-06-16 00:20:20|6693.05|6573.05|6691.96|6571.96|6693.05|6573.05|6691.96|6571.96|10
1655338830000|2022-06-16 00:20:30|6691.8|6571.8|6691.56|6571.56|6691.87|6571.87|6691.47|6571.47|10
1655338840000|2022-06-16 00:20:40|6691.4|6571.4|6692.9|6572.9|6693.04|6573.04|6691.4|6571.4|9
1655338850000|2022-06-16 00:20:50|6693.32|6573.32|6694.51|6574.51|6694.51|6574.51|6692.97|6572.97|9
1655338860000|2022-06-16 00:21:00|6694.23|6574.23|6692.21|6572.21|6694.23|6574.23|6691.94|6571.94|10
1655338870000|2022-06-16 00:21:10|6691.72|6571.72|6689.35|6569.35|6691.72|6571.72|6689.35|6569.35|10
1655338880000|2022-06-16 00:21:20|6689.48|6569.48|6687.73|6567.73|6689.8|6569.8|6687.73|6567.73|10
1655338890000|2022-06-16 00:21:30|6687.58|6567.58|6687.01|6567.01|6688.07|6568.07|6687.01|6567.01|9
1655338900000|2022-06-16 00:21:40|6686.87|6566.87|6685.68|6565.68|6687.59|6567.59|6685.46|6565.46|9
1655338910000|2022-06-16 00:21:50|6685.53|6565.53|6684.67|6564.67|6685.76|6565.76|6684.56|6564.56|10
1655338920000|2022-06-16 00:22:00|6684.63|6564.63|6684.16|6564.16|6684.78|6564.78|6683.75|6563.75|9
1655338930000|2022-06-16 00:22:10|6684.01|6564.01|6684.33|6564.33|6684.94|6564.94|6683.61|6563.61|10
1655338940000|2022-06-16 00:22:20|6683.8|6563.8|6684.61|6564.61|6685.39|6565.39|6683.8|6563.8|10
1655338950000|2022-06-16 00:22:30|6684.28|6564.28|6685.46|6565.46|6685.51|6565.51|6683.66|6563.66|10
1655338960000|2022-06-16 00:22:40|6685.54|6565.54|6685.3|6565.3|6685.8|6565.8|6684.54|6564.54|10
1655338970000|2022-06-16 00:22:50|6685.22|6565.22|6688.96|6568.96|6689.1|6569.1|6685.22|6565.22|9
1655338980000|2022-06-16 00:23:00|6690.75|6570.75|6691.88|6571.88|6691.88|6571.88|6689.73|6569.73|10
1655338990000|2022-06-16 00:23:10|6692.18|6572.18|6691.48|6571.48|6692.74|6572.74|6691.3|6571.3|10
1655339000000|2022-06-16 00:23:20|6691.27|6571.27|6692.19|6572.19|6692.79|6572.79|6691.27|6571.27|10
1655339010000|2022-06-16 00:23:30|6692.78|6572.78|6691.18|6571.18|6692.97|6572.97|6691.18|6571.18|10
1655339020000|2022-06-16 00:23:40|6690.91|6570.91|6686.11|6566.11|6690.91|6570.91|6686.11|6566.11|10
1655339030000|2022-06-16 00:23:50|6685.94|6565.94|6685.89|6565.89|6686.81|6566.81|6685.28|6565.28|9
1655339040000|2022-06-16 00:24:00|6685.47|6565.47|6683.24|6563.24|6685.71|6565.71|6683.24|6563.24|10
1655339050000|2022-06-16 00:24:10|6682.83|6562.83|6681.79|6561.79|6682.83|6562.83|6681.78|6561.78|10
1655339060000|2022-06-16 00:24:20|6679.87|6559.87|6674.98|6554.98|6680.1|6560.1|6674.98|6554.98|10
1655339070000|2022-06-16 00:24:30|6674.17|6554.17|6668.52|6548.52|6674.17|6554.17|6668.52|6548.52|10
1655339080000|2022-06-16 00:24:40|6668.32|6548.32|6668.42|6548.42|6669.47|6549.47|6667.91|6547.91|10
1655339090000|2022-06-16 00:24:50|6668.48|6548.48|6668.49|6548.49|6669.34|6549.34|6668.17|6548.17|9
1655339100000|2022-06-16 00:25:00|6668.45|6548.45|6669.18|6549.18|6669.18|6549.18|6668.29|6548.29|10
1655339110000|2022-06-16 00:25:10|6669.46|6549.46|6671.05|6551.05|6671.15|6551.15|6669.32|6549.32|10
1655339120000|2022-06-16 00:25:20|6670.95|6550.95|6673.3|6553.3|6673.3|6553.3|6670.65|6550.65|10
1655339130000|2022-06-16 00:25:30|6673.34|6553.34|6673.65|6553.65|6673.65|6553.65|6672.83|6552.83|10
1655339140000|2022-06-16 00:25:40|6673.63|6553.63|6676.21|6556.21|6676.21|6556.21|6673.63|6553.63|9
1655339150000|2022-06-16 00:25:50|6676.12|6556.12|6677.03|6557.03|6677.03|6557.03|6676.05|6556.05|10
1655339160000|2022-06-16 00:26:00|6677.06|6557.06|6678.25|6558.25|6678.25|6558.25|6677.06|6557.06|10
1655339170000|2022-06-16 00:26:10|6678.11|6558.11|6676.61|6556.61|6678.11|6558.11|6676.61|6556.61|10
1655339180000|2022-06-16 00:26:20|6676.42|6556.42|6676.27|6556.27|6676.45|6556.45|6675.72|6555.72|10
1655339190000|2022-06-16 00:26:30|6676.09|6556.09|6674.49|6554.49|6676.1|6556.1|6674.49|6554.49|10
1655339200000|2022-06-16 00:26:40|6674.36|6554.36|6673.09|6553.09|6674.36|6554.36|6672.97|6552.97|10
1655339210000|2022-06-16 00:26:50|6673.04|6553.04|6671.46|6551.46|6673.04|6553.04|6671.1|6551.1|10
1655339220000|2022-06-16 00:27:00|6671.33|6551.33|6672.16|6552.16|6672.36|6552.36|6671.33|6551.33|10
1655339230000|2022-06-16 00:27:10|6672.85|6552.85|6674.11|6554.11|6674.11|6554.11|6672.79|6552.79|9
1655339240000|2022-06-16 00:27:20|6674.26|6554.26|6675.4|6555.4|6675.48|6555.48|6674.26|6554.26|10
1655339250000|2022-06-16 00:27:30|6675.22|6555.22|6676.1|6556.1|6676.13|6556.13|6675.22|6555.22|9
1655339260000|2022-06-16 00:27:40|6676.2|6556.2|6676.25|6556.25|6676.77|6556.77|6676.2|6556.2|9
1655339270000|2022-06-16 00:27:50|6676.46|6556.46|6675.89|6555.89|6676.67|6556.67|6675.66|6555.66|10
1655339280000|2022-06-16 00:28:00|6675.83|6555.83|6674.58|6554.58|6675.86|6555.86|6674.58|6554.58|10
1655339290000|2022-06-16 00:28:10|6674.02|6554.02|6673.31|6553.31|6674.12|6554.12|6673.31|6553.31|10
1655339300000|2022-06-16 00:28:20|6673.18|6553.18|6673.78|6553.78|6674.26|6554.26|6673.18|6553.18|10
1655339310000|2022-06-16 00:28:30|6673.48|6553.48|6671.53|6551.53|6673.48|6553.48|6671.04|6551.04|10
1655339320000|2022-06-16 00:28:40|6671.48|6551.48|6671.52|6551.52|6671.8|6551.8|6671.18|6551.18|10
1655339330000|2022-06-16 00:28:50|6671.75|6551.75|6670.44|6550.44|6671.75|6551.75|6670.44|6550.44|10
1655339340000|2022-06-16 00:29:00|6670.65|6550.65|6670.65|6550.65|6670.87|6550.87|6670.17|6550.17|10
1655339350000|2022-06-16 00:29:10|6670.54|6550.54|6671.93|6551.93|6671.93|6551.93|6670.54|6550.54|10
1655339360000|2022-06-16 00:29:20|6672.1|6552.1|6673.89|6553.89|6673.91|6553.91|6672.1|6552.1|10
1655339370000|2022-06-16 00:29:30|6674.09|6554.09|6674.92|6554.92|6674.92|6554.92|6673.84|6553.84|10
1655339380000|2022-06-16 00:29:40|6674.74|6554.74|6675.73|6555.73|6675.73|6555.73|6674.74|6554.74|8
1655339390000|2022-06-16 00:29:50|6675.4|6555.4|6674.57|6554.57|6675.62|6555.62|6674.31|6554.31|10
1655339400000|2022-06-16 00:30:00|6674.1|6554.1|6677.58|6557.58|6677.58|6557.58|6674.1|6554.1|10
1655339410000|2022-06-16 00:30:10|6677.82|6557.82|6680.66|6560.66|6680.93|6560.93|6677.82|6557.82|9
1655339420000|2022-06-16 00:30:20|6680.11|6560.11|6681.6|6561.6|6681.6|6561.6|6680.11|6560.11|10
1655339430000|2022-06-16 00:30:30|6681.53|6561.53|6685.4|6565.4|6685.4|6565.4|6681.52|6561.52|9
1655339440000|2022-06-16 00:30:40|6685.98|6565.98|6689.51|6569.51|6689.51|6569.51|6685.98|6565.98|10
1655339450000|2022-06-16 00:30:50|6690.14|6570.14|6689.73|6569.73|6690.64|6570.64|6689.73|6569.73|10
1655339460000|2022-06-16 00:31:00|6689.59|6569.59|6690.75|6570.75|6690.75|6570.75|6689.01|6569.01|10
1655339470000|2022-06-16 00:31:10|6690.55|6570.55|6702.48|6582.48|6702.48|6582.48|6690.55|6570.55|10
1655339480000|2022-06-16 00:31:20|6702.97|6582.97|6708.15|6588.15|6708.15|6588.15|6702.97|6582.97|10
1655339490000|2022-06-16 00:31:30|6707.76|6587.76|6704.16|6584.16|6707.76|6587.76|6704.16|6584.16|9
1655339500000|2022-06-16 00:31:40|6704.19|6584.19|6704.35|6584.35|6704.72|6584.72|6704.08|6584.08|10
1655339510000|2022-06-16 00:31:50|6703.75|6583.75|6700.91|6580.91|6703.75|6583.75|6700.91|6580.91|10
1655339520000|2022-06-16 00:32:00|6700.9|6580.9|6699.14|6579.14|6701.02|6581.02|6699.14|6579.14|10
1655339530000|2022-06-16 00:32:10|6699.6|6579.6|6700.25|6580.25|6700.52|6580.52|6699.6|6579.6|10
1655339540000|2022-06-16 00:32:20|6700.46|6580.46|6699.5|6579.5|6700.46|6580.46|6698.44|6578.44|10
1655339550000|2022-06-16 00:32:30|6699.92|6579.92|6699.68|6579.68|6700.43|6580.43|6699.68|6579.68|10
1655339560000|2022-06-16 00:32:40|6699.71|6579.71|6698.55|6578.55|6699.71|6579.71|6698.55|6578.55|10
1655339570000|2022-06-16 00:32:50|6698.21|6578.21|6696.98|6576.98|6698.21|6578.21|6696.87|6576.87|10
1655339580000|2022-06-16 00:33:00|6696.79|6576.79|6694.47|6574.47|6696.79|6576.79|6694.47|6574.47|10
1655339590000|2022-06-16 00:33:10|6694.23|6574.23|6693.97|6573.97|6694.34|6574.34|6693.85|6573.85|10
1655339600000|2022-06-16 00:33:20|6694.1|6574.1|6691.93|6571.93|6694.2|6574.2|6691.93|6571.93|10
1655339610000|2022-06-16 00:33:30|6691.92|6571.92|6690.39|6570.39|6691.92|6571.92|6690.39|6570.39|9
1655339620000|2022-06-16 00:33:40|6690.38|6570.38|6689.31|6569.31|6690.83|6570.83|6689.31|6569.31|10
1655339630000|2022-06-16 00:33:50|6689.06|6569.06|6689.57|6569.57|6690.2|6570.2|6688.21|6568.21|10
1655339640000|2022-06-16 00:34:00|6689.66|6569.66|6695.48|6575.48|6695.8|6575.8|6689.66|6569.66|10
1655339650000|2022-06-16 00:34:10|6696.12|6576.12|6698.15|6578.15|6699|6579|6696.12|6576.12|10
1655339660000|2022-06-16 00:34:20|6698.62|6578.62|6701.83|6581.83|6701.83|6581.83|6698.37|6578.37|10
1655339670000|2022-06-16 00:34:30|6701.61|6581.61|6704.91|6584.91|6704.91|6584.91|6701.61|6581.61|10
1655339680000|2022-06-16 00:34:40|6705.07|6585.07|6702.35|6582.35|6705.07|6585.07|6702.35|6582.35|10
1655339690000|2022-06-16 00:34:50|6702.61|6582.61|6702.96|6582.96|6703.3|6583.3|6702.55|6582.55|10
1655339700000|2022-06-16 00:35:00|6702.9|6582.9|6702.57|6582.57|6702.9|6582.9|6702.4|6582.4|10
1655339710000|2022-06-16 00:35:10|6702.59|6582.59|6703.23|6583.23|6703.23|6583.23|6702.29|6582.29|10
1655339720000|2022-06-16 00:35:20|6703.52|6583.52|6706.15|6586.15|6706.15|6586.15|6703.52|6583.52|10
1655339730000|2022-06-16 00:35:30|6706.64|6586.64|6708.06|6588.06|6708.3|6588.3|6706.64|6586.64|10
1655339740000|2022-06-16 00:35:40|6709.11|6589.11|6710.42|6590.42|6710.42|6590.42|6708.55|6588.55|10
1655339750000|2022-06-16 00:35:50|6710.46|6590.46|6710.58|6590.58|6710.74|6590.74|6709.82|6589.82|10
1655339760000|2022-06-16 00:36:00|6711.01|6591.01|6712.6|6592.6|6712.72|6592.72|6711|6591|10
1655339770000|2022-06-16 00:36:10|6712.68|6592.68|6712.68|6592.68|6713.5|6593.5|6712.59|6592.59|10
1655339780000|2022-06-16 00:36:20|6712.57|6592.57|6712.88|6592.88|6712.88|6592.88|6711.72|6591.72|10
1655339790000|2022-06-16 00:36:30|6713.29|6593.29|6713.68|6593.68|6713.68|6593.68|6713.15|6593.15|10
1655339800000|2022-06-16 00:36:40|6714.41|6594.41|6715.58|6595.58|6716.06|6596.06|6714.41|6594.41|10
1655339810000|2022-06-16 00:36:50|6715.91|6595.91|6714.52|6594.52|6715.91|6595.91|6714.52|6594.52|10
1655339820000|2022-06-16 00:37:00|6714.48|6594.48|6714.78|6594.78|6714.78|6594.78|6713.87|6593.87|9
1655339830000|2022-06-16 00:37:10|6714.49|6594.49|6719.89|6599.89|6719.89|6599.89|6714.49|6594.49|10
1655339840000|2022-06-16 00:37:20|6720.78|6600.78|6726.65|6606.65|6726.65|6606.65|6720.78|6600.78|10
1655339850000|2022-06-16 00:37:30|6728.22|6608.22|6729.14|6609.14|6729.65|6609.65|6728.22|6608.22|10
1655339860000|2022-06-16 00:37:40|6729.43|6609.43|6729.91|6609.91|6731.01|6611.01|6729.43|6609.43|10
1655339870000|2022-06-16 00:37:50|6729.37|6609.37|6728.82|6608.82|6729.41|6609.41|6728.61|6608.61|10
1655339880000|2022-06-16 00:38:00|6729.05|6609.05|6729.9|6609.9|6729.9|6609.9|6728.77|6608.77|10
1655339890000|2022-06-16 00:38:10|6729.97|6609.97|6727.24|6607.24|6729.97|6609.97|6727.24|6607.24|10
1655339900000|2022-06-16 00:38:20|6727.07|6607.07|6726.5|6606.5|6727.07|6607.07|6725.64|6605.64|10
1655339910000|2022-06-16 00:38:30|6726.38|6606.38|6724.36|6604.36|6726.81|6606.81|6724.36|6604.36|10
1655339920000|2022-06-16 00:38:40|6723.25|6603.25|6722.37|6602.37|6723.67|6603.67|6722.37|6602.37|10
1655339930000|2022-06-16 00:38:50|6721.62|6601.62|6718.75|6598.75|6721.62|6601.62|6718.58|6598.58|10
1655339940000|2022-06-16 00:39:00|6718.64|6598.64|6715.34|6595.34|6718.64|6598.64|6715.34|6595.34|10
1655339950000|2022-06-16 00:39:10|6714.9|6594.9|6713.97|6593.97|6715.19|6595.19|6713.76|6593.76|10
1655339960000|2022-06-16 00:39:20|6713.16|6593.16|6712.32|6592.32|6713.29|6593.29|6712.32|6592.32|10
1655339970000|2022-06-16 00:39:30|6711.77|6591.77|6702.71|6582.71|6711.77|6591.77|6702.71|6582.71|10
1655339980000|2022-06-16 00:39:40|6702.42|6582.42|6699.53|6579.53|6702.42|6582.42|6699.53|6579.53|10
1655339990000|2022-06-16 00:39:50|6698.88|6578.88|6697.36|6577.36|6699.26|6579.26|6696.91|6576.91|10
1655340000000|2022-06-16 00:40:00|6697.12|6577.12|6698.13|6578.13|6698.13|6578.13|6697.05|6577.05|10
1655340010000|2022-06-16 00:40:10|6697.7|6577.7|6696.86|6576.86|6697.92|6577.92|6695.95|6575.95|10
1655340020000|2022-06-16 00:40:20|6696.04|6576.04|6695.91|6575.91|6696.96|6576.96|6695.89|6575.89|10
1655340030000|2022-06-16 00:40:30|6696.3|6576.3|6693.2|6573.2|6696.3|6576.3|6693.2|6573.2|10
1655340040000|2022-06-16 00:40:40|6693.09|6573.09|6692.23|6572.23|6693.34|6573.34|6692.23|6572.23|10
1655340050000|2022-06-16 00:40:50|6691.57|6571.57|6693.16|6573.16|6693.16|6573.16|6691.57|6571.57|10
1655340060000|2022-06-16 00:41:00|6692.75|6572.75|6692|6572|6693.27|6573.27|6692|6572|10
1655340070000|2022-06-16 00:41:10|6692.14|6572.14|6691.66|6571.66|6692.14|6572.14|6690.84|6570.84|10
1655340080000|2022-06-16 00:41:20|6691.29|6571.29|6689.58|6569.58|6691.29|6571.29|6689.58|6569.58|10
1655340090000|2022-06-16 00:41:30|6689.06|6569.06|6689.47|6569.47|6689.9|6569.9|6689.06|6569.06|10
1655340100000|2022-06-16 00:41:40|6689.25|6569.25|6689.53|6569.53|6689.86|6569.86|6689.25|6569.25|10
1655340110000|2022-06-16 00:41:50|6688.73|6568.73|6687.29|6567.29|6688.97|6568.97|6687.29|6567.29|10
1655340120000|2022-06-16 00:42:00|6687.13|6567.13|6683.41|6563.41|6687.13|6567.13|6683.41|6563.41|10
1655340130000|2022-06-16 00:42:10|6683.32|6563.32|6681.36|6561.36|6683.38|6563.38|6681.36|6561.36|10
1655340140000|2022-06-16 00:42:20|6681.45|6561.45|6679.41|6559.41|6681.45|6561.45|6679.41|6559.41|10
1655340150000|2022-06-16 00:42:30|6679.53|6559.53|6675.7|6555.7|6679.53|6559.53|6675.7|6555.7|10
1655340160000|2022-06-16 00:42:40|6676.15|6556.15|6676.6|6556.6|6677.36|6557.36|6676.15|6556.15|10
1655340170000|2022-06-16 00:42:50|6675.84|6555.84|6675.28|6555.28|6675.84|6555.84|6674.75|6554.75|9
1655340180000|2022-06-16 00:43:00|6675.2|6555.2|6677.45|6557.45|6677.45|6557.45|6675.1|6555.1|10
1655340190000|2022-06-16 00:43:10|6677.8|6557.8|6678.09|6558.09|6678.37|6558.37|6677.64|6557.64|10
1655340200000|2022-06-16 00:43:20|6677.77|6557.77|6678.55|6558.55|6678.71|6558.71|6677.77|6557.77|10
1655340210000|2022-06-16 00:43:30|6678.61|6558.61|6678.55|6558.55|6678.61|6558.61|6677.99|6557.99|10
1655340220000|2022-06-16 00:43:40|6678.47|6558.47|6677.68|6557.68|6678.47|6558.47|6677.68|6557.68|10
1655340230000|2022-06-16 00:43:50|6677.85|6557.85|6678.03|6558.03|6678.97|6558.97|6677.85|6557.85|10
1655340240000|2022-06-16 00:44:00|6679.25|6559.25|6674.01|6554.01|6679.25|6559.25|6673.79|6553.79|10
1655340250000|2022-06-16 00:44:10|6673.24|6553.24|6672.71|6552.71|6673.24|6553.24|6672.29|6552.29|10
1655340260000|2022-06-16 00:44:20|6672.7|6552.7|6673.1|6553.1|6673.1|6553.1|6672.65|6552.65|9
1655340270000|2022-06-16 00:44:30|6673.43|6553.43|6670.67|6550.67|6673.53|6553.53|6670.67|6550.67|10
1655340280000|2022-06-16 00:44:40|6670.34|6550.34|6666.04|6546.04|6670.34|6550.34|6666.04|6546.04|9
1655340290000|2022-06-16 00:44:50|6665.84|6545.84|6665.57|6545.57|6666|6546|6665.33|6545.33|10
1655340300000|2022-06-16 00:45:00|6666.16|6546.16|6669.44|6549.44|6669.44|6549.44|6666.16|6546.16|10
1655340310000|2022-06-16 00:45:10|6669.93|6549.93|6672.52|6552.52|6672.52|6552.52|6669.93|6549.93|10
1655340320000|2022-06-16 00:45:20|6673.15|6553.15|6673.28|6553.28|6674.21|6554.21|6673.07|6553.07|10
1655340330000|2022-06-16 00:45:30|6673.21|6553.21|6668.98|6548.98|6673.21|6553.21|6668.98|6548.98|10
1655340340000|2022-06-16 00:45:40|6668.32|6548.32|6667.91|6547.91|6668.32|6548.32|6667.41|6547.41|10
1655340350000|2022-06-16 00:45:50|6668.14|6548.14|6668.36|6548.36|6668.45|6548.45|6668.14|6548.14|10
1655340360000|2022-06-16 00:46:00|6668.57|6548.57|6668.25|6548.25|6668.7|6548.7|6668.05|6548.05|9
1655340370000|2022-06-16 00:46:10|6668.54|6548.54|6668.62|6548.62|6669.37|6549.37|6668.54|6548.54|10
1655340380000|2022-06-16 00:46:20|6668.39|6548.39|6668.7|6548.7|6668.79|6548.79|6668.32|6548.32|10
1655340390000|2022-06-16 00:46:30|6668.8|6548.8|6670.61|6550.61|6670.61|6550.61|6668.8|6548.8|10
1655340400000|2022-06-16 00:46:40|6670.41|6550.41|6672.18|6552.18|6672.18|6552.18|6670.41|6550.41|9
1655340410000|2022-06-16 00:46:50|6672.63|6552.63|6675.69|6555.69|6675.69|6555.69|6672.63|6552.63|9
1655340420000|2022-06-16 00:47:00|6676.13|6556.13|6675.99|6555.99|6676.61|6556.61|6675.99|6555.99|10
1655340430000|2022-06-16 00:47:10|6675.9|6555.9|6673.72|6553.72|6675.9|6555.9|6673.71|6553.71|10
1655340440000|2022-06-16 00:47:20|6673.39|6553.39|6672.53|6552.53|6673.39|6553.39|6672.03|6552.03|10
1655340450000|2022-06-16 00:47:30|6672.42|6552.42|6672.71|6552.71|6672.75|6552.75|6672.37|6552.37|10
1655340460000|2022-06-16 00:47:40|6672.93|6552.93|6672.89|6552.89|6673.02|6553.02|6672.83|6552.83|10
1655340470000|2022-06-16 00:47:50|6672.88|6552.88|6673.41|6553.41|6673.71|6553.71|6672.88|6552.88|10
1655340480000|2022-06-16 00:48:00|6673.71|6553.71|6676.79|6556.79|6676.79|6556.79|6673.69|6553.69|10
1655340490000|2022-06-16 00:48:10|6676.86|6556.86|6679.02|6559.02|6679.04|6559.04|6676.86|6556.86|9
1655340500000|2022-06-16 00:48:20|6679.53|6559.53|6679.41|6559.41|6679.64|6559.64|6678.84|6558.84|10
1655340510000|2022-06-16 00:48:30|6679.54|6559.54|6678.41|6558.41|6679.54|6559.54|6678.41|6558.41|10
1655340520000|2022-06-16 00:48:40|6678.42|6558.42|6674.57|6554.57|6678.42|6558.42|6674.57|6554.57|10
1655340530000|2022-06-16 00:48:50|6674.16|6554.16|6670.15|6550.15|6674.16|6554.16|6670.15|6550.15|10
1655340540000|2022-06-16 00:49:00|6669.47|6549.47|6668.62|6548.62|6669.47|6549.47|6668.45|6548.45|10
1655340550000|2022-06-16 00:49:10|6668.82|6548.82|6666.51|6546.51|6668.82|6548.82|6666.51|6546.51|10
1655340560000|2022-06-16 00:49:20|6666.19|6546.19|6665|6545|6666.4|6546.4|6665|6545|10
1655340570000|2022-06-16 00:49:30|6664.99|6544.99|6660.15|6540.15|6665.13|6545.13|6660.15|6540.15|10
1655340580000|2022-06-16 00:49:40|6659.71|6539.71|6655.96|6535.96|6659.71|6539.71|6655.96|6535.96|10
1655340590000|2022-06-16 00:49:50|6655.77|6535.77|6653.54|6533.54|6655.77|6535.77|6653.54|6533.54|10
1655340600000|2022-06-16 00:50:00|6652.99|6532.99|6652.11|6532.11|6652.99|6532.99|6651.6|6531.6|10
1655340610000|2022-06-16 00:50:10|6651.29|6531.29|6654.48|6534.48|6654.48|6534.48|6651.2|6531.2|10
1655340620000|2022-06-16 00:50:20|6654.79|6534.79|6659.93|6539.93|6659.93|6539.93|6654.79|6534.79|10
1655340630000|2022-06-16 00:50:30|6660.19|6540.19|6662.67|6542.67|6662.67|6542.67|6660.19|6540.19|10
1655340640000|2022-06-16 00:50:40|6662.89|6542.89|6664.11|6544.11|6664.11|6544.11|6662.89|6542.89|10
1655340650000|2022-06-16 00:50:50|6664.07|6544.07|6663.93|6543.93|6664.7|6544.7|6663.93|6543.93|10
1655340660000|2022-06-16 00:51:00|6663.8|6543.8|6666.65|6546.65|6666.9|6546.9|6663.8|6543.8|10
1655340670000|2022-06-16 00:51:10|6666.69|6546.69|6666.11|6546.11|6666.69|6546.69|6665.11|6545.11|10
1655340680000|2022-06-16 00:51:20|6666.54|6546.54|6668.64|6548.64|6668.64|6548.64|6666.27|6546.27|10
1655340690000|2022-06-16 00:51:30|6669.15|6549.15|6670.37|6550.37|6670.37|6550.37|6669.15|6549.15|10
1655340700000|2022-06-16 00:51:40|6670.08|6550.08|6671.14|6551.14|6671.14|6551.14|6670.08|6550.08|10
1655340710000|2022-06-16 00:51:50|6671.36|6551.36|6672.53|6552.53|6672.53|6552.53|6671.36|6551.36|10
1655340720000|2022-06-16 00:52:00|6672.52|6552.52|6671.83|6551.83|6672.62|6552.62|6671.83|6551.83|10
1655340730000|2022-06-16 00:52:10|6671.95|6551.95|6673.13|6553.13|6673.13|6553.13|6671.95|6551.95|9
1655340740000|2022-06-16 00:52:20|6672.74|6552.74|6673.65|6553.65|6674.62|6554.62|6672.29|6552.29|10
1655340750000|2022-06-16 00:52:30|6674.38|6554.38|6673.37|6553.37|6674.55|6554.55|6673.37|6553.37|9
1655340760000|2022-06-16 00:52:40|6673.15|6553.15|6670.97|6550.97|6673.15|6553.15|6670.32|6550.32|10
1655340770000|2022-06-16 00:52:50|6671.12|6551.12|6667.27|6547.27|6671.24|6551.24|6667.27|6547.27|10
1655340780000|2022-06-16 00:53:00|6668.18|6548.18|6666.28|6546.28|6668.18|6548.18|6666.19|6546.19|10
1655340790000|2022-06-16 00:53:10|6666.7|6546.7|6667.52|6547.52|6667.84|6547.84|6666.66|6546.66|10
1655340800000|2022-06-16 00:53:20|6668.66|6548.66|6668.74|6548.74|6668.74|6548.74|6667.22|6547.22|10
1655340810000|2022-06-16 00:53:30|6668.46|6548.46|6667.95|6547.95|6669.18|6549.18|6667.83|6547.83|10
1655340820000|2022-06-16 00:53:40|6669.11|6549.11|6670.66|6550.66|6670.66|6550.66|6669.11|6549.11|10
1655340830000|2022-06-16 00:53:50|6671.01|6551.01|6671.94|6551.94|6671.94|6551.94|6670.69|6550.69|10
1655340840000|2022-06-16 00:54:00|6671.86|6551.86|6670.79|6550.79|6671.86|6551.86|6670.79|6550.79|10
1655340850000|2022-06-16 00:54:10|6670.77|6550.77|6676.03|6556.03|6676.26|6556.26|6670.66|6550.66|10
1655340860000|2022-06-16 00:54:20|6676.07|6556.07|6678.35|6558.35|6678.35|6558.35|6676.07|6556.07|10
1655340870000|2022-06-16 00:54:30|6678.84|6558.84|6680.7|6560.7|6680.7|6560.7|6678.84|6558.84|10
1655340880000|2022-06-16 00:54:40|6680.41|6560.41|6681.62|6561.62|6681.8|6561.8|6680|6560|10
1655340890000|2022-06-16 00:54:50|6681.27|6561.27|6681.2|6561.2|6682.14|6562.14|6681.2|6561.2|9
1655340900000|2022-06-16 00:55:00|6681.5|6561.5|6681.44|6561.44|6681.64|6561.64|6681.33|6561.33|10
1655340910000|2022-06-16 00:55:10|6681.36|6561.36|6682.85|6562.85|6682.85|6562.85|6681.14|6561.14|10
1655340920000|2022-06-16 00:55:20|6683.09|6563.09|6683.85|6563.85|6684.55|6564.55|6683.09|6563.09|10
1655340930000|2022-06-16 00:55:30|6683.68|6563.68|6682.92|6562.92|6684.24|6564.24|6682.92|6562.92|10
1655340940000|2022-06-16 00:55:40|6682.75|6562.75|6683.35|6563.35|6683.36|6563.36|6682.41|6562.41|10
1655340950000|2022-06-16 00:55:50|6682.87|6562.87|6682.53|6562.53|6683.12|6563.12|6682.53|6562.53|10
1655340960000|2022-06-16 00:56:00|6682.36|6562.36|6682.71|6562.71|6682.71|6562.71|6682.22|6562.22|10
1655340970000|2022-06-16 00:56:10|6682.88|6562.88|6685.86|6565.86|6685.86|6565.86|6682.88|6562.88|10
1655340980000|2022-06-16 00:56:20|6685.88|6565.88|6689.06|6569.06|6689.06|6569.06|6685.88|6565.88|10
1655340990000|2022-06-16 00:56:30|6688.93|6568.93|6692.45|6572.45|6692.79|6572.79|6688.93|6568.93|9
1655341000000|2022-06-16 00:56:40|6692.36|6572.36|6692.02|6572.02|6692.36|6572.36|6691.22|6571.22|10
1655341010000|2022-06-16 00:56:50|6691.27|6571.27|6689.6|6569.6|6691.27|6571.27|6688.83|6568.83|10
1655341020000|2022-06-16 00:57:00|6689.78|6569.78|6689.79|6569.79|6690.25|6570.25|6689.32|6569.32|10
1655341030000|2022-06-16 00:57:10|6689.44|6569.44|6689.66|6569.66|6689.79|6569.79|6688.81|6568.81|10
1655341040000|2022-06-16 00:57:20|6689.64|6569.64|6690.21|6570.21|6690.77|6570.77|6689.6|6569.6|10
1655341050000|2022-06-16 00:57:30|6689.4|6569.4|6690.28|6570.28|6690.28|6570.28|6689.15|6569.15|9
1655341060000|2022-06-16 00:57:40|6690.46|6570.46|6693.38|6573.38|6693.38|6573.38|6690.46|6570.46|10
1655341070000|2022-06-16 00:57:50|6693.67|6573.67|6695.21|6575.21|6695.21|6575.21|6693.67|6573.67|10
1655341080000|2022-06-16 00:58:00|6695.55|6575.55|6695.71|6575.71|6695.99|6575.99|6695.24|6575.24|10
1655341090000|2022-06-16 00:58:10|6696.15|6576.15|6698.76|6578.76|6698.76|6578.76|6696.15|6576.15|10
1655341100000|2022-06-16 00:58:20|6698.53|6578.53|6700.61|6580.61|6700.61|6580.61|6697.96|6577.96|10
1655341110000|2022-06-16 00:58:30|6700.82|6580.82|6701.14|6581.14|6701.42|6581.42|6700.63|6580.63|9
1655341120000|2022-06-16 00:58:40|6701.13|6581.13|6700.29|6580.29|6701.28|6581.28|6700.29|6580.29|10
1655341130000|2022-06-16 00:58:50|6699.89|6579.89|6697.82|6577.82|6699.89|6579.89|6697.82|6577.82|10
1655341140000|2022-06-16 00:59:00|6698.15|6578.15|6696.62|6576.62|6698.53|6578.53|6696.62|6576.62|10
1655341150000|2022-06-16 00:59:10|6696.4|6576.4|6694.66|6574.66|6696.87|6576.87|6694.66|6574.66|10
1655341160000|2022-06-16 00:59:20|6694.31|6574.31|6694.01|6574.01|6694.31|6574.31|6693.26|6573.26|10
1655341170000|2022-06-16 00:59:30|6694.1|6574.1|6695.25|6575.25|6695.25|6575.25|6693.8|6573.8|10
1655341180000|2022-06-16 00:59:40|6695.08|6575.08|6697.78|6577.78|6697.78|6577.78|6694.47|6574.47|10
1655341190000|2022-06-16 00:59:50|6698.2|6578.2|6698.77|6578.77|6698.96|6578.96|6698.02|6578.02|10
1655341200000|2022-06-16 01:00:00|6698.37|6578.37|6695.81|6575.81|6698.55|6578.55|6695.81|6575.81|10
1655341210000|2022-06-16 01:00:10|6695.17|6575.17|6697.9|6577.9|6697.9|6577.9|6695.17|6575.17|10
1655341220000|2022-06-16 01:00:20|6697.99|6577.99|6700.55|6580.55|6700.68|6580.68|6697.99|6577.99|10
1655341230000|2022-06-16 01:00:30|6701.02|6581.02|6702.53|6582.53|6702.53|6582.53|6701.02|6581.02|10
1655341240000|2022-06-16 01:00:40|6702.77|6582.77|6703.73|6583.73|6703.85|6583.85|6702.58|6582.58|10
1655341250000|2022-06-16 01:00:50|6703.68|6583.68|6706.55|6586.55|6707.98|6587.98|6703.68|6583.68|10
1655341260000|2022-06-16 01:01:00|6706.37|6586.37|6706.64|6586.64|6707.03|6587.03|6705.91|6585.91|10
1655341270000|2022-06-16 01:01:10|6707.22|6587.22|6708.2|6588.2|6708.46|6588.46|6707.22|6587.22|10
1655341280000|2022-06-16 01:01:20|6707.99|6587.99|6708.2|6588.2|6708.2|6588.2|6707.43|6587.43|10
1655341290000|2022-06-16 01:01:30|6708.34|6588.34|6711.35|6591.35|6711.35|6591.35|6708.34|6588.34|10
1655341300000|2022-06-16 01:01:40|6711.08|6591.08|6711.28|6591.28|6711.28|6591.28|6710.59|6590.59|10
1655341310000|2022-06-16 01:01:50|6711.43|6591.43|6710.74|6590.74|6711.55|6591.55|6710.57|6590.57|10
1655341320000|2022-06-16 01:02:00|6710.82|6590.82|6709.79|6589.79|6710.94|6590.94|6708.75|6588.75|10
1655341330000|2022-06-16 01:02:10|6708.69|6588.69|6704.86|6584.86|6709.15|6589.15|6704.86|6584.86|10
1655341340000|2022-06-16 01:02:20|6704.5|6584.5|6702.03|6582.03|6705.65|6585.65|6701.75|6581.75|10
1655341350000|2022-06-16 01:02:30|6701.84|6581.84|6699.96|6579.96|6701.84|6581.84|6699.96|6579.96|10
1655341360000|2022-06-16 01:02:40|6699.51|6579.51|6699.4|6579.4|6699.7|6579.7|6699.27|6579.27|10
1655341370000|2022-06-16 01:02:50|6699.75|6579.75|6700.23|6580.23|6700.23|6580.23|6698.87|6578.87|10
1655341380000|2022-06-16 01:03:00|6700.14|6580.14|6701.86|6581.86|6701.93|6581.93|6700.08|6580.08|10
1655341390000|2022-06-16 01:03:10|6701.64|6581.64|6701.51|6581.51|6702.13|6582.13|6701.51|6581.51|10
1655341400000|2022-06-16 01:03:20|6701.05|6581.05|6701.91|6581.91|6702.62|6582.62|6701.05|6581.05|10
1655341410000|2022-06-16 01:03:30|6701.97|6581.97|6702.19|6582.19|6702.19|6582.19|6701.64|6581.64|10
1655341420000|2022-06-16 01:03:40|6702.01|6582.01|6701.82|6581.82|6702.16|6582.16|6701.48|6581.48|10
1655341430000|2022-06-16 01:03:50|6701.73|6581.73|6702.65|6582.65|6702.65|6582.65|6701.73|6581.73|10
1655341440000|2022-06-16 01:04:00|6702.8|6582.8|6707.07|6587.07|6707.07|6587.07|6702.8|6582.8|10
1655341450000|2022-06-16 01:04:10|6708.82|6588.82|6713.02|6593.02|6713.02|6593.02|6708.82|6588.82|10
1655341460000|2022-06-16 01:04:20|6712.39|6592.39|6711.87|6591.87|6713.15|6593.15|6711.87|6591.87|10
1655341470000|2022-06-16 01:04:30|6712.38|6592.38|6713.03|6593.03|6713.16|6593.16|6711.89|6591.89|10
1655341480000|2022-06-16 01:04:40|6713.14|6593.14|6712.99|6592.99|6713.76|6593.76|6712.99|6592.99|9
1655341490000|2022-06-16 01:04:50|6712.93|6592.93|6713.34|6593.34|6713.87|6593.87|6712.92|6592.92|10
1655341500000|2022-06-16 01:05:00|6713.72|6593.72|6713.58|6593.58|6714.04|6594.04|6713.53|6593.53|10
1655341510000|2022-06-16 01:05:10|6713.92|6593.92|6712.67|6592.67|6713.92|6593.92|6712.37|6592.37|10
1655341520000|2022-06-16 01:05:20|6712.16|6592.16|6709.29|6589.29|6712.16|6592.16|6709.29|6589.29|10
1655341530000|2022-06-16 01:05:30|6708.87|6588.87|6707.93|6587.93|6709.12|6589.12|6707.86|6587.86|10
1655341540000|2022-06-16 01:05:40|6708.04|6588.04|6704.02|6584.02|6708.04|6588.04|6704.02|6584.02|10
1655341550000|2022-06-16 01:05:50|6703.85|6583.85|6701.75|6581.75|6703.85|6583.85|6701.75|6581.75|10
1655341560000|2022-06-16 01:06:00|6701.98|6581.98|6701.24|6581.24|6702.17|6582.17|6701.13|6581.13|10
1655341570000|2022-06-16 01:06:10|6701.05|6581.05|6700.9|6580.9|6701.34|6581.34|6700.9|6580.9|10
1655341580000|2022-06-16 01:06:20|6700.64|6580.64|6703.29|6583.29|6703.29|6583.29|6700.64|6580.64|10
1655341590000|2022-06-16 01:06:30|6703.07|6583.07|6704.47|6584.47|6704.52|6584.52|6703.07|6583.07|10
1655341600000|2022-06-16 01:06:40|6704.02|6584.02|6707.83|6587.83|6707.83|6587.83|6704.02|6584.02|10
1655341610000|2022-06-16 01:06:50|6707.98|6587.98|6711.22|6591.22|6711.22|6591.22|6707.98|6587.98|10
1655341620000|2022-06-16 01:07:00|6711.07|6591.07|6714.99|6594.99|6714.99|6594.99|6711.07|6591.07|10
1655341630000|2022-06-16 01:07:10|6716|6596|6717.1|6597.1|6717.26|6597.26|6716|6596|10
1655341640000|2022-06-16 01:07:20|6717.21|6597.21|6718.15|6598.15|6718.15|6598.15|6716.9|6596.9|9
1655341650000|2022-06-16 01:07:30|6718.6|6598.6|6713.49|6593.49|6718.75|6598.75|6713.49|6593.49|10
1655341660000|2022-06-16 01:07:40|6713.02|6593.02|6712.26|6592.26|6714.29|6594.29|6711.65|6591.65|10
1655341670000|2022-06-16 01:07:50|6711.97|6591.97|6707.37|6587.37|6711.97|6591.97|6706.86|6586.86|10
1655341680000|2022-06-16 01:08:00|6706.94|6586.94|6707.28|6587.28|6707.28|6587.28|6705.74|6585.74|10
1655341690000|2022-06-16 01:08:10|6708.43|6588.43|6712.85|6592.85|6712.85|6592.85|6708.43|6588.43|10
1655341700000|2022-06-16 01:08:20|6713.35|6593.35|6714.9|6594.9|6714.9|6594.9|6713.32|6593.32|10
1655341710000|2022-06-16 01:08:30|6714.42|6594.42|6713.56|6593.56|6714.44|6594.44|6713.56|6593.56|10
1655341720000|2022-06-16 01:08:40|6713.73|6593.73|6714.85|6594.85|6714.85|6594.85|6713.37|6593.37|10
1655341730000|2022-06-16 01:08:50|6715.12|6595.12|6715.59|6595.59|6716.23|6596.23|6715.12|6595.12|10
1655341740000|2022-06-16 01:09:00|6715.84|6595.84|6714.98|6594.98|6716.04|6596.04|6714.98|6594.98|9
1655341750000|2022-06-16 01:09:10|6714.37|6594.37|6711.68|6591.68|6714.37|6594.37|6711.68|6591.68|8
1655341760000|2022-06-16 01:09:20|6711.45|6591.45|6711.46|6591.46|6711.98|6591.98|6711.45|6591.45|10
1655341770000|2022-06-16 01:09:30|6711.4|6591.4|6711.69|6591.69|6711.69|6591.69|6711.14|6591.14|9
1655341780000|2022-06-16 01:09:40|6711.23|6591.23|6711.82|6591.82|6712.05|6592.05|6711.23|6591.23|10
1655341790000|2022-06-16 01:09:50|6712.29|6592.29|6711.64|6591.64|6712.91|6592.91|6711.64|6591.64|9
1655341800000|2022-06-16 01:10:00|6712.17|6592.17|6711.37|6591.37|6712.17|6592.17|6711.16|6591.16|10
1655341810000|2022-06-16 01:10:10|6711.27|6591.27|6713.25|6593.25|6713.25|6593.25|6711.27|6591.27|10
1655341820000|2022-06-16 01:10:20|6713.8|6593.8|6714.58|6594.58|6714.75|6594.75|6713.68|6593.68|10
1655341830000|2022-06-16 01:10:30|6714.84|6594.84|6716.81|6596.81|6716.81|6596.81|6714.84|6594.84|10
1655341840000|2022-06-16 01:10:40|6717.21|6597.21|6718.31|6598.31|6718.31|6598.31|6717.21|6597.21|10
1655341850000|2022-06-16 01:10:50|6718.48|6598.48|6718.88|6598.88|6718.92|6598.92|6718.02|6598.02|10
1655341860000|2022-06-16 01:11:00|6718.94|6598.94|6719.92|6599.92|6719.92|6599.92|6718.94|6598.94|10
1655341870000|2022-06-16 01:11:10|6720.23|6600.23|6724.15|6604.15|6724.15|6604.15|6720.23|6600.23|10
1655341880000|2022-06-16 01:11:20|6722.88|6602.88|6725.02|6605.02|6725.02|6605.02|6722.88|6602.88|10
1655341890000|2022-06-16 01:11:30|6725.33|6605.33|6726.02|6606.02|6726.02|6606.02|6724.88|6604.88|10
1655341900000|2022-06-16 01:11:40|6726.75|6606.75|6727.86|6607.86|6728.37|6608.37|6726.75|6606.75|10
1655341910000|2022-06-16 01:11:50|6728.33|6608.33|6726.76|6606.76|6728.33|6608.33|6726.3|6606.3|10
1655341920000|2022-06-16 01:12:00|6726.39|6606.39|6728.08|6608.08|6728.08|6608.08|6725.81|6605.81|10
1655341930000|2022-06-16 01:12:10|6728.32|6608.32|6729.09|6609.09|6729.09|6609.09|6728.32|6608.32|10
1655341940000|2022-06-16 01:12:20|6729.67|6609.67|6731.55|6611.55|6731.55|6611.55|6729.62|6609.62|9
1655341950000|2022-06-16 01:12:30|6732.37|6612.37|6734.12|6614.12|6734.21|6614.21|6732.37|6612.37|10
1655341960000|2022-06-16 01:12:40|6734.23|6614.23|6736.74|6616.74|6736.74|6616.74|6734.23|6614.23|10
1655341970000|2022-06-16 01:12:50|6737.06|6617.06|6736.81|6616.81|6737.34|6617.34|6736.5|6616.5|10
1655341980000|2022-06-16 01:13:00|6737.62|6617.62|6738.5|6618.5|6738.5|6618.5|6737.06|6617.06|10
1655341990000|2022-06-16 01:13:10|6738.46|6618.46|6741.25|6621.25|6741.25|6621.25|6738.01|6618.01|10
1655342000000|2022-06-16 01:13:20|6741.1|6621.1|6746.62|6626.62|6746.62|6626.62|6741.1|6621.1|10
1655342010000|2022-06-16 01:13:30|6747.91|6627.91|6752.86|6632.86|6752.86|6632.86|6747.91|6627.91|10
1655342020000|2022-06-16 01:13:40|6755.05|6635.05|6758.54|6638.54|6758.54|6638.54|6755.05|6635.05|10
1655342030000|2022-06-16 01:13:50|6758.94|6638.94|6762.15|6642.15|6762.15|6642.15|6758.79|6638.79|10
1655342040000|2022-06-16 01:14:00|6763.45|6643.45|6765.28|6645.28|6766.07|6646.07|6763.45|6643.45|9
1655342050000|2022-06-16 01:14:10|6765.68|6645.68|6765.98|6645.98|6765.98|6645.98|6765.11|6645.11|10
1655342060000|2022-06-16 01:14:20|6764.53|6644.53|6765.62|6645.62|6765.62|6645.62|6763.23|6643.23|10
1655342070000|2022-06-16 01:14:30|6766.83|6646.83|6770.24|6650.24|6770.24|6650.24|6766.83|6646.83|10
1655342080000|2022-06-16 01:14:40|6771.74|6651.74|6779.2|6659.2|6779.2|6659.2|6771.69|6651.69|10
1655342090000|2022-06-16 01:14:50|6779.5|6659.5|6780.84|6660.84|6780.89|6660.89|6779.5|6659.5|10
1655342100000|2022-06-16 01:15:00|6781.6|6661.6|6784.11|6664.11|6784.11|6664.11|6781.6|6661.6|10
1655342110000|2022-06-16 01:15:10|6784.99|6664.99|6784.69|6664.69|6786.88|6666.88|6784.69|6664.69|10
1655342120000|2022-06-16 01:15:20|6784.34|6664.34|6781.58|6661.58|6784.34|6664.34|6781.58|6661.58|10
1655342130000|2022-06-16 01:15:30|6781.65|6661.65|6776.25|6656.25|6781.65|6661.65|6776.25|6656.25|10
1655342140000|2022-06-16 01:15:40|6774.99|6654.99|6774.44|6654.44|6774.99|6654.99|6773.89|6653.89|10
1655342150000|2022-06-16 01:15:50|6774.66|6654.66|6771.06|6651.06|6774.66|6654.66|6771.03|6651.03|10
1655342160000|2022-06-16 01:16:00|6770.73|6650.73|6768.88|6648.88|6770.86|6650.86|6768.88|6648.88|10
1655342170000|2022-06-16 01:16:10|6768.56|6648.56|6768.57|6648.57|6768.88|6648.88|6768.35|6648.35|10
1655342180000|2022-06-16 01:16:20|6768.96|6648.96|6768.18|6648.18|6768.96|6648.96|6768.06|6648.06|9
1655342190000|2022-06-16 01:16:30|6767.68|6647.68|6765.54|6645.54|6767.68|6647.68|6765.54|6645.54|10
1655342200000|2022-06-16 01:16:40|6764.94|6644.94|6763.6|6643.6|6764.94|6644.94|6763.25|6643.25|10
1655342210000|2022-06-16 01:16:50|6763.29|6643.29|6762.39|6642.39|6763.29|6643.29|6762.17|6642.17|10
1655342220000|2022-06-16 01:17:00|6762.37|6642.37|6757.24|6637.24|6762.37|6642.37|6757.15|6637.15|10
1655342230000|2022-06-16 01:17:10|6755.26|6635.26|6752.9|6632.9|6755.26|6635.26|6752.9|6632.9|10
1655342240000|2022-06-16 01:17:20|6752.41|6632.41|6751.64|6631.64|6752.41|6632.41|6751.05|6631.05|10
1655342250000|2022-06-16 01:17:30|6752|6632|6757.9|6637.9|6757.9|6637.9|6751.99|6631.99|10
1655342260000|2022-06-16 01:17:40|6758.3|6638.3|6762.5|6642.5|6762.56|6642.56|6758.3|6638.3|10
1655342270000|2022-06-16 01:17:50|6763.01|6643.01|6765.28|6645.28|6765.41|6645.41|6763.01|6643.01|10
1655342280000|2022-06-16 01:18:00|6764.99|6644.99|6756.25|6636.25|6764.99|6644.99|6756.25|6636.25|10
1655342290000|2022-06-16 01:18:10|6756.41|6636.41|6753.99|6633.99|6756.41|6636.41|6753.99|6633.99|10
1655342300000|2022-06-16 01:18:20|6753.65|6633.65|6752.11|6632.11|6753.65|6633.65|6752.07|6632.07|10
1655342310000|2022-06-16 01:18:30|6751.27|6631.27|6752.37|6632.37|6752.55|6632.55|6751.07|6631.07|10
1655342320000|2022-06-16 01:18:40|6752.64|6632.64|6753.1|6633.1|6753.1|6633.1|6751.83|6631.83|10
1655342330000|2022-06-16 01:18:50|6752.88|6632.88|6753.04|6633.04|6753.04|6633.04|6752.41|6632.41|9
1655342340000|2022-06-16 01:19:00|6752.9|6632.9|6752.62|6632.62|6752.97|6632.97|6752.46|6632.46|9
1655342350000|2022-06-16 01:19:10|6752.71|6632.71|6750.26|6630.26|6752.71|6632.71|6749.54|6629.54|9
1655342360000|2022-06-16 01:19:20|6750.88|6630.88|6750.6|6630.6|6750.88|6630.88|6750.52|6630.52|10
1655342370000|2022-06-16 01:19:30|6750.63|6630.63|6749.57|6629.57|6750.63|6630.63|6749.57|6629.57|10
1655342380000|2022-06-16 01:19:40|6749.55|6629.55|6750.16|6630.16|6750.34|6630.34|6749.47|6629.47|10
1655342390000|2022-06-16 01:19:50|6750.32|6630.32|6750.58|6630.58|6750.84|6630.84|6750.01|6630.01|10
1655342400000|2022-06-16 01:20:00|6750.52|6630.52|6747.72|6627.72|6750.52|6630.52|6745.67|6625.67|10
1655342410000|2022-06-16 01:20:10|6746.2|6626.2|6745.44|6625.44|6747.15|6627.15|6745.4|6625.4|10
1655342420000|2022-06-16 01:20:20|6745.21|6625.21|6744.62|6624.62|6745.21|6625.21|6744.07|6624.07|10
1655342430000|2022-06-16 01:20:30|6745.21|6625.21|6745.42|6625.42|6745.55|6625.55|6744.94|6624.94|10
1655342440000|2022-06-16 01:20:40|6745.33|6625.33|6744.84|6624.84|6745.68|6625.68|6744.84|6624.84|10
1655342450000|2022-06-16 01:20:50|6744.9|6624.9|6743.59|6623.59|6744.9|6624.9|6743.15|6623.15|10
1655342460000|2022-06-16 01:21:00|6743.35|6623.35|6741.63|6621.63|6743.53|6623.53|6741.63|6621.63|9
1655342470000|2022-06-16 01:21:10|6741.3|6621.3|6741.3|6621.3|6741.47|6621.47|6741.2|6621.2|10
1655342480000|2022-06-16 01:21:20|6741.56|6621.56|6741.41|6621.41|6741.56|6621.56|6741.07|6621.07|10
1655342490000|2022-06-16 01:21:30|6740.88|6620.88|6740.49|6620.49|6741.27|6621.27|6740.22|6620.22|10
1655342500000|2022-06-16 01:21:40|6740.46|6620.46|6740.21|6620.21|6740.46|6620.46|6739.92|6619.92|10
1655342510000|2022-06-16 01:21:50|6739.98|6619.98|6740.43|6620.43|6740.61|6620.61|6739.84|6619.84|10
1655342520000|2022-06-16 01:22:00|6740.66|6620.66|6741.93|6621.93|6741.93|6621.93|6740.66|6620.66|10
1655342530000|2022-06-16 01:22:10|6742.27|6622.27|6741.59|6621.59|6742.32|6622.32|6741.02|6621.02|10
1655342540000|2022-06-16 01:22:20|6741.89|6621.89|6741.33|6621.33|6741.89|6621.89|6739.76|6619.76|10
1655342550000|2022-06-16 01:22:30|6740.73|6620.73|6742.63|6622.63|6743.09|6623.09|6740.73|6620.73|10
1655342560000|2022-06-16 01:22:40|6742.88|6622.88|6744.93|6624.93|6744.98|6624.98|6742.88|6622.88|10
1655342570000|2022-06-16 01:22:50|6744.02|6624.02|6746.91|6626.91|6746.91|6626.91|6744.02|6624.02|10
1655342580000|2022-06-16 01:23:00|6746.94|6626.94|6745.68|6625.68|6747.33|6627.33|6745.68|6625.68|10
1655342590000|2022-06-16 01:23:10|6745.8|6625.8|6745.56|6625.56|6746.15|6626.15|6745.46|6625.46|10
1655342600000|2022-06-16 01:23:20|6745.54|6625.54|6746.18|6626.18|6746.18|6626.18|6745.54|6625.54|10
1655342610000|2022-06-16 01:23:30|6745.85|6625.85|6744.18|6624.18|6745.85|6625.85|6744.18|6624.18|10
1655342620000|2022-06-16 01:23:40|6743.73|6623.73|6744.26|6624.26|6744.91|6624.91|6743.15|6623.15|10
1655342630000|2022-06-16 01:23:50|6743.6|6623.6|6742.56|6622.56|6744.43|6624.43|6742.13|6622.13|10
1655342640000|2022-06-16 01:24:00|6741.73|6621.73|6740.06|6620.06|6741.73|6621.73|6740.04|6620.04|10
1655342650000|2022-06-16 01:24:10|6739.38|6619.38|6738.19|6618.19|6739.38|6619.38|6737.86|6617.86|10
1655342660000|2022-06-16 01:24:20|6737.62|6617.62|6735.96|6615.96|6737.62|6617.62|6735.25|6615.25|10
1655342670000|2022-06-16 01:24:30|6735.53|6615.53|6731.81|6611.81|6735.53|6615.53|6731.81|6611.81|10
1655342680000|2022-06-16 01:24:40|6731.59|6611.59|6733.31|6613.31|6733.34|6613.34|6731.59|6611.59|9
1655342690000|2022-06-16 01:24:50|6733.3|6613.3|6729.69|6609.69|6733.3|6613.3|6729.69|6609.69|10
1655342700000|2022-06-16 01:25:00|6728.77|6608.77|6727.92|6607.92|6729.28|6609.28|6727.78|6607.78|10
1655342710000|2022-06-16 01:25:10|6728.04|6608.04|6728.75|6608.75|6728.75|6608.75|6728.02|6608.02|10
1655342720000|2022-06-16 01:25:20|6729.02|6609.02|6730.44|6610.44|6730.44|6610.44|6729.02|6609.02|10
1655342730000|2022-06-16 01:25:30|6730.01|6610.01|6729.27|6609.27|6730.01|6610.01|6728.45|6608.45|10
1655342740000|2022-06-16 01:25:40|6729.12|6609.12|6728.34|6608.34|6729.12|6609.12|6728.27|6608.27|10
1655342750000|2022-06-16 01:25:50|6728.49|6608.49|6728.09|6608.09|6728.49|6608.49|6727.46|6607.46|10
1655342760000|2022-06-16 01:26:00|6728.13|6608.13|6729.15|6609.15|6729.15|6609.15|6727.67|6607.67|10
1655342770000|2022-06-16 01:26:10|6728.57|6608.57|6729.36|6609.36|6729.36|6609.36|6728.17|6608.17|10
1655342780000|2022-06-16 01:26:20|6729.14|6609.14|6729.36|6609.36|6729.6|6609.6|6729.01|6609.01|10
1655342790000|2022-06-16 01:26:30|6729.6|6609.6|6730.41|6610.41|6730.57|6610.57|6729.07|6609.07|10
1655342800000|2022-06-16 01:26:40|6729.56|6609.56|6729.57|6609.57|6730.61|6610.61|6729.48|6609.48|9
1655342810000|2022-06-16 01:26:50|6729.3|6609.3|6728.12|6608.12|6729.38|6609.38|6728.12|6608.12|10
1655342820000|2022-06-16 01:27:00|6728.06|6608.06|6728.77|6608.77|6728.77|6608.77|6727.87|6607.87|10
1655342830000|2022-06-16 01:27:10|6728.66|6608.66|6728.13|6608.13|6729.34|6609.34|6728.13|6608.13|10
1655342840000|2022-06-16 01:27:20|6727.71|6607.71|6726.63|6606.63|6727.71|6607.71|6726.63|6606.63|10
1655342850000|2022-06-16 01:27:30|6726.54|6606.54|6724.18|6604.18|6726.54|6606.54|6724.18|6604.18|10
1655342860000|2022-06-16 01:27:40|6724.62|6604.62|6722.44|6602.44|6724.62|6604.62|6722.44|6602.44|10
1655342870000|2022-06-16 01:27:50|6720.9|6600.9|6718.5|6598.5|6720.94|6600.94|6718.46|6598.46|10
1655342880000|2022-06-16 01:28:00|6718.19|6598.19|6718.88|6598.88|6718.96|6598.96|6717.34|6597.34|10
1655342890000|2022-06-16 01:28:10|6719|6599|6719.46|6599.46|6719.69|6599.69|6718.93|6598.93|9
1655342900000|2022-06-16 01:28:20|6720.01|6600.01|6719.46|6599.46|6720.38|6600.38|6719.46|6599.46|9
1655342910000|2022-06-16 01:28:30|6719.67|6599.67|6719.34|6599.34|6719.67|6599.67|6718.97|6598.97|10
1655342920000|2022-06-16 01:28:40|6719.38|6599.38|6719.52|6599.52|6719.52|6599.52|6719.19|6599.19|10
1655342930000|2022-06-16 01:28:50|6719.48|6599.48|6719.66|6599.66|6720.2|6600.2|6719.33|6599.33|9
1655342940000|2022-06-16 01:29:00|6719.91|6599.91|6720.65|6600.65|6720.72|6600.72|6719.87|6599.87|10
1655342950000|2022-06-16 01:29:10|6721.14|6601.14|6723.17|6603.17|6723.17|6603.17|6721.14|6601.14|10
1655342960000|2022-06-16 01:29:20|6724.02|6604.02|6724.43|6604.43|6724.43|6604.43|6723.66|6603.66|10
1655342970000|2022-06-16 01:29:30|6724.62|6604.62|6725.27|6605.27|6725.46|6605.46|6724.62|6604.62|10
1655342980000|2022-06-16 01:29:40|6725.11|6605.11|6723.03|6603.03|6725.11|6605.11|6723.03|6603.03|10
1655342990000|2022-06-16 01:29:50|6723.06|6603.06|6722.31|6602.31|6723.06|6603.06|6722.26|6602.26|9
1655343000000|2022-06-16 01:30:00|6721.95|6601.95|6723.07|6603.07|6723.43|6603.43|6721.95|6601.95|10
1655343010000|2022-06-16 01:30:10|6723.13|6603.13|6722.14|6602.14|6723.13|6603.13|6721.96|6601.96|10
1655343020000|2022-06-16 01:30:20|6722.23|6602.23|6721.48|6601.48|6722.63|6602.63|6721.4|6601.4|10
1655343030000|2022-06-16 01:30:30|6721.52|6601.52|6720.08|6600.08|6721.52|6601.52|6719.87|6599.87|10
1655343040000|2022-06-16 01:30:40|6720.13|6600.13|6719.67|6599.67|6720.26|6600.26|6719.42|6599.42|10
1655343050000|2022-06-16 01:30:50|6719.69|6599.69|6718.83|6598.83|6719.69|6599.69|6718.82|6598.82|10
1655343060000|2022-06-16 01:31:00|6718.77|6598.77|6718.05|6598.05|6718.94|6598.94|6717.84|6597.84|10
1655343070000|2022-06-16 01:31:10|6717.78|6597.78|6716.56|6596.56|6718.1|6598.1|6716.56|6596.56|10
1655343080000|2022-06-16 01:31:20|6716.25|6596.25|6714.62|6594.62|6716.25|6596.25|6714.62|6594.62|10
1655343090000|2022-06-16 01:31:30|6714.49|6594.49|6713.27|6593.27|6714.49|6594.49|6713.27|6593.27|10
1655343100000|2022-06-16 01:31:40|6712.73|6592.73|6710.29|6590.29|6712.73|6592.73|6710.29|6590.29|10
1655343110000|2022-06-16 01:31:50|6710.26|6590.26|6710.46|6590.46|6710.74|6590.74|6709.99|6589.99|10
1655343120000|2022-06-16 01:32:00|6710.17|6590.17|6709.42|6589.42|6710.17|6590.17|6709.36|6589.36|9
1655343130000|2022-06-16 01:32:10|6709.45|6589.45|6708.45|6588.45|6709.84|6589.84|6708.45|6588.45|10
1655343140000|2022-06-16 01:32:20|6708.4|6588.4|6708.82|6588.82|6708.82|6588.82|6707.82|6587.82|10
1655343150000|2022-06-16 01:32:30|6708.86|6588.86|6708.69|6588.69|6709.03|6589.03|6708.69|6588.69|10
1655343160000|2022-06-16 01:32:40|6708.82|6588.82|6708.92|6588.92|6709.1|6589.1|6708.1|6588.1|10
1655343170000|2022-06-16 01:32:50|6708.94|6588.94|6709.06|6589.06|6709.84|6589.84|6708.94|6588.94|10
1655343180000|2022-06-16 01:33:00|6708.71|6588.71|6707.32|6587.32|6708.75|6588.75|6707.32|6587.32|9
1655343190000|2022-06-16 01:33:10|6707.06|6587.06|6704.03|6584.03|6707.06|6587.06|6703.8|6583.8|10
1655343200000|2022-06-16 01:33:20|6703.93|6583.93|6701.9|6581.9|6703.93|6583.93|6701.9|6581.9|9
1655343210000|2022-06-16 01:33:30|6701.02|6581.02|6696.99|6576.99|6701.02|6581.02|6696.99|6576.99|10
1655343220000|2022-06-16 01:33:40|6695.86|6575.86|6692.9|6572.9|6695.86|6575.86|6692.9|6572.9|10
1655343230000|2022-06-16 01:33:50|6692.93|6572.93|6691.92|6571.92|6692.93|6572.93|6691.92|6571.92|10
1655343240000|2022-06-16 01:34:00|6691.98|6571.98|6689.83|6569.83|6691.98|6571.98|6689.83|6569.83|10
1655343250000|2022-06-16 01:34:10|6689.73|6569.73|6688.32|6568.32|6689.73|6569.73|6688.32|6568.32|10
1655343260000|2022-06-16 01:34:20|6688.31|6568.31|6687.08|6567.08|6688.6|6568.6|6686.26|6566.26|10
1655343270000|2022-06-16 01:34:30|6686.93|6566.93|6686.94|6566.94|6687.44|6567.44|6686.93|6566.93|10
1655343280000|2022-06-16 01:34:40|6686.19|6566.19|6686.19|6566.19|6686.19|6566.19|6685.55|6565.55|10
1655343290000|2022-06-16 01:34:50|6686.16|6566.16|6686.24|6566.24|6686.7|6566.7|6685.98|6565.98|10
1655343300000|2022-06-16 01:35:00|6686.03|6566.03|6686.03|6566.03|6686.2|6566.2|6685.49|6565.49|10
1655343310000|2022-06-16 01:35:10|6686.19|6566.19|6684.9|6564.9|6686.25|6566.25|6684.9|6564.9|10
1655343320000|2022-06-16 01:35:20|6684.85|6564.85|6685.66|6565.66|6685.87|6565.87|6684.85|6564.85|9
1655343330000|2022-06-16 01:35:30|6685.42|6565.42|6687|6567|6687|6567|6685.42|6565.42|10
1655343340000|2022-06-16 01:35:40|6687.08|6567.08|6687.74|6567.74|6687.97|6567.97|6687.08|6567.08|10
1655343350000|2022-06-16 01:35:50|6687.79|6567.79|6688.56|6568.56|6688.84|6568.84|6687.79|6567.79|10
1655343360000|2022-06-16 01:36:00|6688.43|6568.43|6686.3|6566.3|6688.43|6568.43|6686.3|6566.3|10
1655343370000|2022-06-16 01:36:10|6686.27|6566.27|6685.77|6565.77|6686.31|6566.31|6685.66|6565.66|10
1655343380000|2022-06-16 01:36:20|6686.25|6566.25|6686.84|6566.84|6686.84|6566.84|6686.24|6566.24|9
1655343390000|2022-06-16 01:36:30|6686.73|6566.73|6686.92|6566.92|6687.18|6567.18|6686.73|6566.73|10
1655343400000|2022-06-16 01:36:40|6686.69|6566.69|6689.61|6569.61|6689.61|6569.61|6686.69|6566.69|8
1655343410000|2022-06-16 01:36:50|6689.79|6569.79|6689.76|6569.76|6689.99|6569.99|6689.53|6569.53|10
1655343420000|2022-06-16 01:37:00|6689.97|6569.97|6688.47|6568.47|6689.97|6569.97|6688.47|6568.47|9
1655343430000|2022-06-16 01:37:10|6688.51|6568.51|6688.73|6568.73|6688.83|6568.83|6688.44|6568.44|10
1655343440000|2022-06-16 01:37:20|6688.29|6568.29|6688.48|6568.48|6688.96|6568.96|6688.26|6568.26|10
1655343450000|2022-06-16 01:37:30|6689.17|6569.17|6691.45|6571.45|6691.45|6571.45|6689.17|6569.17|9
1655343460000|2022-06-16 01:37:40|6691.63|6571.63|6691.15|6571.15|6691.73|6571.73|6691.08|6571.08|10
1655343470000|2022-06-16 01:37:50|6691.53|6571.53|6690.68|6570.68|6691.53|6571.53|6690.61|6570.61|10
1655343480000|2022-06-16 01:38:00|6690.23|6570.23|6689.91|6569.91|6690.97|6570.97|6689.91|6569.91|10
1655343490000|2022-06-16 01:38:10|6689.25|6569.25|6685.36|6565.36|6689.65|6569.65|6685.36|6565.36|10
1655343500000|2022-06-16 01:38:20|6684.7|6564.7|6682.42|6562.42|6684.75|6564.75|6682.42|6562.42|10
1655343510000|2022-06-16 01:38:30|6682.37|6562.37|6681.94|6561.94|6682.39|6562.39|6681.94|6561.94|10
1655343520000|2022-06-16 01:38:40|6681.32|6561.32|6680.83|6560.83|6681.45|6561.45|6680.61|6560.61|10
1655343530000|2022-06-16 01:38:50|6680.92|6560.92|6678.53|6558.53|6680.92|6560.92|6678.53|6558.53|10
1655343540000|2022-06-16 01:39:00|6678.18|6558.18|6675.97|6555.97|6678.29|6558.29|6675.68|6555.68|9
1655343550000|2022-06-16 01:39:10|6675.84|6555.84|6675.38|6555.38|6675.84|6555.84|6674.9|6554.9|10
1655343560000|2022-06-16 01:39:20|6674.99|6554.99|6674.98|6554.98|6674.99|6554.99|6674.73|6554.73|10
1655343570000|2022-06-16 01:39:30|6674.81|6554.81|6674.66|6554.66|6675.3|6555.3|6674.66|6554.66|10
1655343580000|2022-06-16 01:39:40|6674.58|6554.58|6671.57|6551.57|6674.58|6554.58|6671.57|6551.57|10
1655343590000|2022-06-16 01:39:50|6671.54|6551.54|6670.59|6550.59|6671.6|6551.6|6670.41|6550.41|10
1655343600000|2022-06-16 01:40:00|6670.31|6550.31|6669.12|6549.12|6670.39|6550.39|6669.12|6549.12|9
1655343610000|2022-06-16 01:40:10|6669.11|6549.11|6669.49|6549.49|6669.73|6549.73|6669.11|6549.11|10
1655343620000|2022-06-16 01:40:20|6669.5|6549.5|6669.33|6549.33|6669.99|6549.99|6669.13|6549.13|10
1655343630000|2022-06-16 01:40:30|6669.71|6549.71|6669.18|6549.18|6669.81|6549.81|6669.05|6549.05|10
1655343640000|2022-06-16 01:40:40|6669.09|6549.09|6667.96|6547.96|6669.09|6549.09|6667.96|6547.96|9
1655343650000|2022-06-16 01:40:50|6667.91|6547.91|6666.03|6546.03|6668.05|6548.05|6666.03|6546.03|9
1655343660000|2022-06-16 01:41:00|6666.16|6546.16|6663.55|6543.55|6666.16|6546.16|6662.86|6542.86|10
1655343670000|2022-06-16 01:41:10|6663.02|6543.02|6662.22|6542.22|6663.11|6543.11|6662.01|6542.01|10
1655343680000|2022-06-16 01:41:20|6662.07|6542.07|6662.55|6542.55|6662.86|6542.86|6662.07|6542.07|10
1655343690000|2022-06-16 01:41:30|6662.62|6542.62|6659.1|6539.1|6662.69|6542.69|6659.1|6539.1|10
1655343700000|2022-06-16 01:41:40|6657.9|6537.9|6655.51|6535.51|6657.9|6537.9|6655.51|6535.51|9
1655343710000|2022-06-16 01:41:50|6655.61|6535.61|6654.32|6534.32|6655.61|6535.61|6654.32|6534.32|10
1655343720000|2022-06-16 01:42:00|6653.94|6533.94|6653.17|6533.17|6653.94|6533.94|6652.93|6532.93|8
1655343730000|2022-06-16 01:42:10|6653.32|6533.32|6655.52|6535.52|6655.52|6535.52|6653.32|6533.32|10
1655343740000|2022-06-16 01:42:20|6656.36|6536.36|6657.59|6537.59|6657.59|6537.59|6656.33|6536.33|9
1655343750000|2022-06-16 01:42:30|6657.12|6537.12|6658.11|6538.11|6658.23|6538.23|6657.12|6537.12|10
1655343760000|2022-06-16 01:42:40|6658.04|6538.04|6657.16|6537.16|6658.12|6538.12|6657.16|6537.16|9
1655343770000|2022-06-16 01:42:50|6657.51|6537.51|6657.09|6537.09|6657.51|6537.51|6656.85|6536.85|8
1655343780000|2022-06-16 01:43:00|6657.11|6537.11|6656.81|6536.81|6657.11|6537.11|6656.64|6536.64|10
1655343790000|2022-06-16 01:43:10|6656.89|6536.89|6657.1|6537.1|6657.12|6537.12|6656.75|6536.75|10
1655343800000|2022-06-16 01:43:20|6657.18|6537.18|6658.06|6538.06|6658.06|6538.06|6657.18|6537.18|10
1655343810000|2022-06-16 01:43:30|6656.66|6536.66|6656.19|6536.19|6656.77|6536.77|6656.01|6536.01|10
1655343820000|2022-06-16 01:43:40|6656.59|6536.59|6657.35|6537.35|6657.35|6537.35|6656.37|6536.37|10
1655343830000|2022-06-16 01:43:50|6657.5|6537.5|6659.05|6539.05|6659.05|6539.05|6657.5|6537.5|10
1655343840000|2022-06-16 01:44:00|6659|6539|6659.36|6539.36|6659.59|6539.59|6658.97|6538.97|9
1655343850000|2022-06-16 01:44:10|6659.66|6539.66|6659.93|6539.93|6660.11|6540.11|6659.05|6539.05|9
1655343860000|2022-06-16 01:44:20|6659.87|6539.87|6664.03|6544.03|6664.03|6544.03|6659.87|6539.87|10
1655343870000|2022-06-16 01:44:30|6664.36|6544.36|6667.04|6547.04|6667.3|6547.3|6664.36|6544.36|10
1655343880000|2022-06-16 01:44:40|6669.27|6549.27|6670.36|6550.36|6672.05|6552.05|6669.27|6549.27|10
1655343890000|2022-06-16 01:44:50|6669.58|6549.58|6667.09|6547.09|6669.58|6549.58|6667.09|6547.09|10
1655343900000|2022-06-16 01:45:00|6667.29|6547.29|6666.15|6546.15|6667.37|6547.37|6666.14|6546.14|10
1655343910000|2022-06-16 01:45:10|6665.79|6545.79|6667.41|6547.41|6667.77|6547.77|6665.79|6545.79|10
1655343920000|2022-06-16 01:45:20|6667.62|6547.62|6670.6|6550.6|6670.6|6550.6|6667.62|6547.62|9
1655343930000|2022-06-16 01:45:30|6671.48|6551.48|6672.54|6552.54|6672.66|6552.66|6671.48|6551.48|10
1655343940000|2022-06-16 01:45:40|6672.09|6552.09|6670.77|6550.77|6672.09|6552.09|6670.77|6550.77|10
1655343950000|2022-06-16 01:45:50|6670.6|6550.6|6670.26|6550.26|6671.09|6551.09|6670.26|6550.26|10
1655343960000|2022-06-16 01:46:00|6669.82|6549.82|6668.86|6548.86|6669.82|6549.82|6668.03|6548.03|10
1655343970000|2022-06-16 01:46:10|6669.16|6549.16|6670.61|6550.61|6670.61|6550.61|6669.16|6549.16|10
1655343980000|2022-06-16 01:46:20|6670.58|6550.58|6671.36|6551.36|6671.58|6551.58|6670.58|6550.58|9
1655343990000|2022-06-16 01:46:30|6671.41|6551.41|6670.25|6550.25|6671.49|6551.49|6670.25|6550.25|10
1655344000000|2022-06-16 01:46:40|6670.31|6550.31|6670.81|6550.81|6670.81|6550.81|6669.97|6549.97|8
1655344010000|2022-06-16 01:46:50|6670.6|6550.6|6670.63|6550.63|6671.05|6551.05|6670.24|6550.24|9
1655344020000|2022-06-16 01:47:00|6670.93|6550.93|6672.68|6552.68|6672.68|6552.68|6670.9|6550.9|10
1655344030000|2022-06-16 01:47:10|6672.91|6552.91|6674.27|6554.27|6674.5|6554.5|6672.91|6552.91|10
1655344040000|2022-06-16 01:47:20|6674.33|6554.33|6672.76|6552.76|6674.33|6554.33|6672.76|6552.76|9
1655344050000|2022-06-16 01:47:30|6672.66|6552.66|6670.78|6550.78|6672.7|6552.7|6670.77|6550.77|10
1655344060000|2022-06-16 01:47:40|6670.89|6550.89|6668.15|6548.15|6670.89|6550.89|6668.06|6548.06|10
1655344070000|2022-06-16 01:47:50|6668.04|6548.04|6666.48|6546.48|6668.04|6548.04|6666.48|6546.48|10
1655344080000|2022-06-16 01:48:00|6666.33|6546.33|6665.42|6545.42|6666.33|6546.33|6665.2|6545.2|10
1655344090000|2022-06-16 01:48:10|6665.7|6545.7|6663.68|6543.68|6665.7|6545.7|6663.68|6543.68|9
1655344100000|2022-06-16 01:48:20|6663.13|6543.13|6662.2|6542.2|6663.44|6543.44|6662|6542|10
1655344110000|2022-06-16 01:48:30|6662.38|6542.38|6661.12|6541.12|6663.18|6543.18|6660.57|6540.57|10
1655344120000|2022-06-16 01:48:40|6661.13|6541.13|6659.33|6539.33|6661.13|6541.13|6659.3|6539.3|10
1655344130000|2022-06-16 01:48:50|6659.15|6539.15|6661.12|6541.12|6661.12|6541.12|6659.04|6539.04|10
1655344140000|2022-06-16 01:49:00|6660.86|6540.86|6662.57|6542.57|6662.57|6542.57|6660.82|6540.82|10
1655344150000|2022-06-16 01:49:10|6662.65|6542.65|6663.19|6543.19|6663.19|6543.19|6662.52|6542.52|10
1655344160000|2022-06-16 01:49:20|6663.14|6543.14|6665.36|6545.36|6665.63|6545.63|6663.14|6543.14|10
1655344170000|2022-06-16 01:49:30|6665.32|6545.32|6665.81|6545.81|6665.91|6545.91|6665.19|6545.19|10
1655344180000|2022-06-16 01:49:40|6665.8|6545.8|6667.17|6547.17|6667.17|6547.17|6665.8|6545.8|10
1655344190000|2022-06-16 01:49:50|6666.83|6546.83|6666.69|6546.69|6667.28|6547.28|6666.47|6546.47|10
1655344200000|2022-06-16 01:50:00|6666.41|6546.41|6666.61|6546.61|6666.62|6546.62|6665.95|6545.95|9
1655344210000|2022-06-16 01:50:10|6666.51|6546.51|6666.04|6546.04|6666.57|6546.57|6665.92|6545.92|10
1655344220000|2022-06-16 01:50:20|6666.34|6546.34|6666.59|6546.59|6666.59|6546.59|6666.01|6546.01|10
1655344230000|2022-06-16 01:50:30|6666.54|6546.54|6666.17|6546.17|6666.55|6546.55|6665.97|6545.97|10
1655344240000|2022-06-16 01:50:40|6666.38|6546.38|6666.36|6546.36|6667.07|6547.07|6666.24|6546.24|10
1655344250000|2022-06-16 01:50:50|6666.35|6546.35|6664.17|6544.17|6666.35|6546.35|6664.17|6544.17|10
1655344260000|2022-06-16 01:51:00|6664.26|6544.26|6662.57|6542.57|6664.26|6544.26|6662.57|6542.57|10
1655344270000|2022-06-16 01:51:10|6662.29|6542.29|6661.56|6541.56|6662.29|6542.29|6661.41|6541.41|10
1655344280000|2022-06-16 01:51:20|6660.95|6540.95|6659.66|6539.66|6661.16|6541.16|6659.66|6539.66|10
1655344290000|2022-06-16 01:51:30|6659.95|6539.95|6659.27|6539.27|6660|6540|6659.27|6539.27|10
1655344300000|2022-06-16 01:51:40|6659.21|6539.21|6658.31|6538.31|6659.37|6539.37|6658.31|6538.31|10
1655344310000|2022-06-16 01:51:50|6658.97|6538.97|6659.25|6539.25|6659.48|6539.48|6658.97|6538.97|9
1655344320000|2022-06-16 01:52:00|6660.14|6540.14|6661.17|6541.17|6661.17|6541.17|6660.13|6540.13|10
1655344330000|2022-06-16 01:52:10|6661.31|6541.31|6662.63|6542.63|6662.68|6542.68|6661.31|6541.31|10
1655344340000|2022-06-16 01:52:20|6662.04|6542.04|6664.13|6544.13|6664.13|6544.13|6662.04|6542.04|10
1655344350000|2022-06-16 01:52:30|6664.39|6544.39|6666.08|6546.08|6666.08|6546.08|6664.39|6544.39|10
1655344360000|2022-06-16 01:52:40|6665.99|6545.99|6667.71|6547.71|6667.71|6547.71|6665.29|6545.29|10
1655344370000|2022-06-16 01:52:50|6667.95|6547.95|6670.29|6550.29|6670.75|6550.75|6667.95|6547.95|10
1655344380000|2022-06-16 01:53:00|6670.3|6550.3|6669.93|6549.93|6670.39|6550.39|6669.93|6549.93|10
1655344390000|2022-06-16 01:53:10|6669.75|6549.75|6668.79|6548.79|6670.2|6550.2|6668.79|6548.79|10
1655344400000|2022-06-16 01:53:20|6668.95|6548.95|6668.05|6548.05|6668.95|6548.95|6668.05|6548.05|9
1655344410000|2022-06-16 01:53:30|6667.7|6547.7|6668.61|6548.61|6668.61|6548.61|6667.34|6547.34|10
1655344420000|2022-06-16 01:53:40|6668.59|6548.59|6667.12|6547.12|6668.59|6548.59|6667.12|6547.12|9
1655344430000|2022-06-16 01:53:50|6667.23|6547.23|6667.64|6547.64|6667.76|6547.76|6667.23|6547.23|8
1655344440000|2022-06-16 01:54:00|6667.59|6547.59|6666.88|6546.88|6667.59|6547.59|6666.67|6546.67|8
1655344450000|2022-06-16 01:54:10|6666.49|6546.49|6664.11|6544.11|6666.49|6546.49|6663.83|6543.83|10
1655344460000|2022-06-16 01:54:20|6664.04|6544.04|6663.55|6543.55|6664.33|6544.33|6663.49|6543.49|10
1655344470000|2022-06-16 01:54:30|6663.53|6543.53|6662.68|6542.68|6663.53|6543.53|6662.68|6542.68|10
1655344480000|2022-06-16 01:54:40|6662.5|6542.5|6662.24|6542.24|6662.77|6542.77|6662.01|6542.01|10
1655344490000|2022-06-16 01:54:50|6662.46|6542.46|6661.78|6541.78|6662.76|6542.76|6661.78|6541.78|10
1655344500000|2022-06-16 01:55:00|6661.58|6541.58|6660.87|6540.87|6661.64|6541.64|6660.87|6540.87|10
1655344510000|2022-06-16 01:55:10|6660.33|6540.33|6656.54|6536.54|6660.33|6540.33|6656.54|6536.54|9
1655344520000|2022-06-16 01:55:20|6656.19|6536.19|6652.99|6532.99|6656.21|6536.21|6652.79|6532.79|10
1655344530000|2022-06-16 01:55:30|6653.15|6533.15|6649.01|6529.01|6653.15|6533.15|6648.96|6528.96|9
1655344540000|2022-06-16 01:55:40|6648.94|6528.94|6647.77|6527.77|6649.27|6529.27|6647.35|6527.35|10
1655344550000|2022-06-16 01:55:50|6647.85|6527.85|6646.26|6526.26|6647.89|6527.89|6646.26|6526.26|10
1655344560000|2022-06-16 01:56:00|6646.06|6526.06|6645.69|6525.69|6647.2|6527.2|6645.69|6525.69|9
1655344570000|2022-06-16 01:56:10|6645.26|6525.26|6644.19|6524.19|6645.63|6525.63|6644.19|6524.19|10
1655344580000|2022-06-16 01:56:20|6643.98|6523.98|6643.27|6523.27|6644.01|6524.01|6643.27|6523.27|10
1655344590000|2022-06-16 01:56:30|6642.99|6522.99|6643.2|6523.2|6643.2|6523.2|6642.71|6522.71|7
1655344600000|2022-06-16 01:56:40|6642.55|6522.55|6641.96|6521.96|6642.74|6522.74|6641.96|6521.96|10
1655344610000|2022-06-16 01:56:50|6642.06|6522.06|6640.47|6520.47|6642.06|6522.06|6640.47|6520.47|10
1655344620000|2022-06-16 01:57:00|6638.77|6518.77|6637.35|6517.35|6638.77|6518.77|6637.35|6517.35|8
1655344630000|2022-06-16 01:57:10|6637.71|6517.71|6635.03|6515.03|6637.71|6517.71|6635.03|6515.03|10
1655344640000|2022-06-16 01:57:20|6635|6515|6634.66|6514.66|6635.5|6515.5|6634.66|6514.66|9
1655344650000|2022-06-16 01:57:30|6634.27|6514.27|6631.32|6511.32|6634.27|6514.27|6631.32|6511.32|9
1655344660000|2022-06-16 01:57:40|6630.96|6510.96|6630.17|6510.17|6630.96|6510.96|6630.06|6510.06|10
1655344670000|2022-06-16 01:57:50|6629.91|6509.91|6627.11|6507.11|6629.91|6509.91|6627.11|6507.11|10
1655344680000|2022-06-16 01:58:00|6626.58|6506.58|6620.53|6500.53|6627.52|6507.52|6620.53|6500.53|10
1655344690000|2022-06-16 01:58:10|6620.42|6500.42|6616.47|6496.47|6620.61|6500.61|6616.47|6496.47|10
1655344700000|2022-06-16 01:58:20|6616.83|6496.83|6613.72|6493.72|6616.83|6496.83|6613.72|6493.72|10
1655344710000|2022-06-16 01:58:30|6613.28|6493.28|6610.87|6490.87|6613.28|6493.28|6610.59|6490.59|10
1655344720000|2022-06-16 01:58:40|6610.7|6490.7|6614.8|6494.8|6614.8|6494.8|6610.7|6490.7|10
1655344730000|2022-06-16 01:58:50|6614.96|6494.96|6617.74|6497.74|6617.84|6497.84|6614.96|6494.96|10
1655344740000|2022-06-16 01:59:00|6618|6498|6618.47|6498.47|6618.66|6498.66|6618|6498|10
1655344750000|2022-06-16 01:59:10|6618.19|6498.19|6617.05|6497.05|6618.43|6498.43|6617.05|6497.05|10
1655344760000|2022-06-16 01:59:20|6617.14|6497.14|6614.16|6494.16|6617.21|6497.21|6614.16|6494.16|10
1655344770000|2022-06-16 01:59:30|6613.79|6493.79|6610.45|6490.45|6613.79|6493.79|6610.23|6490.23|10
1655344780000|2022-06-16 01:59:40|6609.14|6489.14|6605.79|6485.79|6609.14|6489.14|6605.79|6485.79|10
1655344790000|2022-06-16 01:59:50|6605.25|6485.25|6601.67|6481.67|6605.29|6485.29|6600.79|6480.79|10
1655344800000|2022-06-16 02:00:00|6601.9|6481.9|6601.24|6481.24|6601.9|6481.9|6600.41|6480.41|10
1655344810000|2022-06-16 02:00:10|6601.21|6481.21|6602.6|6482.6|6602.6|6482.6|6601.21|6481.21|10
1655344820000|2022-06-16 02:00:20|6604.23|6484.23|6607.44|6487.44|6607.44|6487.44|6602.96|6482.96|10
1655344830000|2022-06-16 02:00:30|6607.91|6487.91|6608.88|6488.88|6609.07|6489.07|6607.91|6487.91|10
1655344840000|2022-06-16 02:00:40|6608.57|6488.57|6609.84|6489.84|6609.91|6489.91|6608.48|6488.48|10
1655344850000|2022-06-16 02:00:50|6609.79|6489.79|6612.09|6492.09|6612.35|6492.35|6609.79|6489.79|10
1655344860000|2022-06-16 02:01:00|6611.78|6491.78|6613.79|6493.79|6613.79|6493.79|6611.78|6491.78|10
1655344870000|2022-06-16 02:01:10|6613.23|6493.23|6613.89|6493.89|6613.94|6493.94|6612.92|6492.92|10
1655344880000|2022-06-16 02:01:20|6613.85|6493.85|6616.09|6496.09|6616.09|6496.09|6613.85|6493.85|9
1655344890000|2022-06-16 02:01:30|6616.51|6496.51|6621.18|6501.18|6621.18|6501.18|6616.51|6496.51|10
1655344900000|2022-06-16 02:01:40|6620.81|6500.81|6622.91|6502.91|6622.91|6502.91|6620.81|6500.81|9
1655344910000|2022-06-16 02:01:50|6623.16|6503.16|6623.86|6503.86|6624.02|6504.02|6623.12|6503.12|10
1655344920000|2022-06-16 02:02:00|6624.01|6504.01|6625.09|6505.09|6625.09|6505.09|6624.01|6504.01|10
1655344930000|2022-06-16 02:02:10|6625.03|6505.03|6625.87|6505.87|6625.87|6505.87|6624.89|6504.89|10
1655344940000|2022-06-16 02:02:20|6625.9|6505.9|6627.98|6507.98|6628.13|6508.13|6625.9|6505.9|10
1655344950000|2022-06-16 02:02:30|6628.13|6508.13|6629.58|6509.58|6629.58|6509.58|6628.13|6508.13|8
1655344960000|2022-06-16 02:02:40|6629.3|6509.3|6630.68|6510.68|6631.08|6511.08|6629.3|6509.3|9
1655344970000|2022-06-16 02:02:50|6630.83|6510.83|6631.17|6511.17|6631.58|6511.58|6630.46|6510.46|10
1655344980000|2022-06-16 02:03:00|6631.28|6511.28|6631.69|6511.69|6631.8|6511.8|6630.92|6510.92|10
1655344990000|2022-06-16 02:03:10|6632.13|6512.13|6632.65|6512.65|6633.06|6513.06|6632.13|6512.13|10
1655345000000|2022-06-16 02:03:20|6632.83|6512.83|6635.01|6515.01|6635.01|6515.01|6632.83|6512.83|10
1655345010000|2022-06-16 02:03:30|6635.95|6515.95|6637.78|6517.78|6638.37|6518.37|6635.95|6515.95|10
1655345020000|2022-06-16 02:03:40|6638.18|6518.18|6637.76|6517.76|6638.42|6518.42|6637.76|6517.76|9
1655345030000|2022-06-16 02:03:50|6637.86|6517.86|6637.91|6517.91|6637.91|6517.91|6637.57|6517.57|9
1655345040000|2022-06-16 02:04:00|6637.95|6517.95|6638.22|6518.22|6638.27|6518.27|6637.74|6517.74|10
1655345050000|2022-06-16 02:04:10|6638.49|6518.49|6638.95|6518.95|6638.97|6518.97|6638.41|6518.41|10
1655345060000|2022-06-16 02:04:20|6638.93|6518.93|6641.28|6521.28|6641.28|6521.28|6638.93|6518.93|10
1655345070000|2022-06-16 02:04:30|6641.45|6521.45|6643.29|6523.29|6643.29|6523.29|6641.45|6521.45|10
1655345080000|2022-06-16 02:04:40|6643.28|6523.28|6644.9|6524.9|6644.9|6524.9|6643.28|6523.28|10
1655345090000|2022-06-16 02:04:50|6645.12|6525.12|6645.57|6525.57|6645.57|6525.57|6645|6525|9
1655345100000|2022-06-16 02:05:00|6645.45|6525.45|6645.26|6525.26|6645.45|6525.45|6644.99|6524.99|10
1655345110000|2022-06-16 02:05:10|6645.31|6525.31|6644.36|6524.36|6645.33|6525.33|6644.31|6524.31|10
1655345120000|2022-06-16 02:05:20|6644.49|6524.49|6644.36|6524.36|6644.75|6524.75|6644.15|6524.15|10
1655345130000|2022-06-16 02:05:30|6644.43|6524.43|6643.96|6523.96|6644.49|6524.49|6643.96|6523.96|10
1655345140000|2022-06-16 02:05:40|6644.05|6524.05|6645.03|6525.03|6645.03|6525.03|6644.05|6524.05|10
1655345150000|2022-06-16 02:05:50|6645.07|6525.07|6645.37|6525.37|6645.93|6525.93|6645.07|6525.07|10
1655345160000|2022-06-16 02:06:00|6645.36|6525.36|6645.45|6525.45|6645.55|6525.55|6645.15|6525.15|10
1655345170000|2022-06-16 02:06:10|6645.85|6525.85|6646.39|6526.39|6646.39|6526.39|6645.68|6525.68|8
1655345180000|2022-06-16 02:06:20|6646.31|6526.31|6646.06|6526.06|6647.35|6527.35|6646.06|6526.06|9
1655345190000|2022-06-16 02:06:30|6646.12|6526.12|6647.44|6527.44|6647.44|6527.44|6645.69|6525.69|9
1655345200000|2022-06-16 02:06:40|6647.36|6527.36|6646.56|6526.56|6647.47|6527.47|6646.41|6526.41|9
1655345210000|2022-06-16 02:06:50|6646.4|6526.4|6646.33|6526.33|6646.49|6526.49|6646.15|6526.15|10
1655345220000|2022-06-16 02:07:00|6646.39|6526.39|6644.95|6524.95|6646.39|6526.39|6644.77|6524.77|10
1655345230000|2022-06-16 02:07:10|6645|6525|6645.72|6525.72|6645.72|6525.72|6644.85|6524.85|9
1655345240000|2022-06-16 02:07:20|6646.09|6526.09|6647.29|6527.29|6647.29|6527.29|6646.09|6526.09|9
1655345250000|2022-06-16 02:07:30|6647.56|6527.56|6649.87|6529.87|6649.87|6529.87|6647.56|6527.56|10
1655345260000|2022-06-16 02:07:40|6649.93|6529.93|6650.97|6530.97|6651.55|6531.55|6649.93|6529.93|10
1655345270000|2022-06-16 02:07:50|6650.58|6530.58|6649.91|6529.91|6651.2|6531.2|6649.91|6529.91|10
1655345280000|2022-06-16 02:08:00|6649.85|6529.85|6648.31|6528.31|6649.85|6529.85|6648.25|6528.25|10
1655345290000|2022-06-16 02:08:10|6648.45|6528.45|6648.74|6528.74|6648.93|6528.93|6648.26|6528.26|10
1655345300000|2022-06-16 02:08:20|6649.09|6529.09|6650.55|6530.55|6650.55|6530.55|6649.09|6529.09|9
1655345310000|2022-06-16 02:08:30|6650.74|6530.74|6651.41|6531.41|6651.41|6531.41|6650.74|6530.74|10
1655345320000|2022-06-16 02:08:40|6651.39|6531.39|6651.75|6531.75|6651.75|6531.75|6651.14|6531.14|10
1655345330000|2022-06-16 02:08:50|6651.55|6531.55|6650.97|6530.97|6651.74|6531.74|6650.97|6530.97|10
1655345340000|2022-06-16 02:09:00|6650.78|6530.78|6647.85|6527.85|6650.78|6530.78|6647.85|6527.85|10
1655345350000|2022-06-16 02:09:10|6647.78|6527.78|6649.03|6529.03|6649.04|6529.04|6647.78|6527.78|10
1655345360000|2022-06-16 02:09:20|6649.09|6529.09|6647.84|6527.84|6649.16|6529.16|6647.84|6527.84|10
1655345370000|2022-06-16 02:09:30|6647.77|6527.77|6644.31|6524.31|6647.84|6527.84|6644.31|6524.31|10
1655345380000|2022-06-16 02:09:40|6644.16|6524.16|6642.49|6522.49|6644.16|6524.16|6642.4|6522.4|10
1655345390000|2022-06-16 02:09:50|6642.73|6522.73|6641.85|6521.85|6643.21|6523.21|6641.85|6521.85|10
1655345400000|2022-06-16 02:10:00|6641.48|6521.48|6640.52|6520.52|6641.79|6521.79|6640.52|6520.52|10
1655345410000|2022-06-16 02:10:10|6640.63|6520.63|6639.51|6519.51|6640.7|6520.7|6639.51|6519.51|8
1655345420000|2022-06-16 02:10:20|6639.4|6519.4|6638.26|6518.26|6639.4|6519.4|6638.25|6518.25|10
1655345430000|2022-06-16 02:10:30|6637.91|6517.91|6636.25|6516.25|6637.91|6517.91|6636.25|6516.25|9
1655345440000|2022-06-16 02:10:40|6635.85|6515.85|6634.36|6514.36|6635.85|6515.85|6634.05|6514.05|10
1655345450000|2022-06-16 02:10:50|6634.25|6514.25|6634.36|6514.36|6634.8|6514.8|6634.25|6514.25|10
1655345460000|2022-06-16 02:11:00|6634.53|6514.53|6635.14|6515.14|6635.14|6515.14|6634.53|6514.53|10
1655345470000|2022-06-16 02:11:10|6633.42|6513.42|6631.92|6511.92|6633.42|6513.42|6631.28|6511.28|10
1655345480000|2022-06-16 02:11:20|6631.46|6511.46|6629.82|6509.82|6631.46|6511.46|6629.82|6509.82|10
1655345490000|2022-06-16 02:11:30|6629.8|6509.8|6627.77|6507.77|6629.81|6509.81|6627.77|6507.77|10
1655345500000|2022-06-16 02:11:40|6627.05|6507.05|6625.38|6505.38|6627.05|6507.05|6625.38|6505.38|10
1655345510000|2022-06-16 02:11:50|6624.85|6504.85|6624.71|6504.71|6624.85|6504.85|6624.22|6504.22|10
1655345520000|2022-06-16 02:12:00|6624.8|6504.8|6624.42|6504.42|6624.81|6504.81|6624.42|6504.42|9
1655345530000|2022-06-16 02:12:10|6624.43|6504.43|6622.65|6502.65|6624.43|6504.43|6622.53|6502.53|10
1655345540000|2022-06-16 02:12:20|6623.17|6503.17|6625.78|6505.78|6625.78|6505.78|6623.17|6503.17|10
1655345550000|2022-06-16 02:12:30|6626.13|6506.13|6628|6508|6628|6508|6626.13|6506.13|10
1655345560000|2022-06-16 02:12:40|6628.31|6508.31|6630.94|6510.94|6630.94|6510.94|6628.31|6508.31|10
1655345570000|2022-06-16 02:12:50|6630.95|6510.95|6630.79|6510.79|6631.43|6511.43|6630.79|6510.79|10
1655345580000|2022-06-16 02:13:00|6631.1|6511.1|6631.35|6511.35|6631.63|6511.63|6631.1|6511.1|10
1655345590000|2022-06-16 02:13:10|6631.34|6511.34|6634.07|6514.07|6634.07|6514.07|6631.34|6511.34|10
1655345600000|2022-06-16 02:13:20|6634.23|6514.23|6635.73|6515.73|6635.91|6515.91|6634.22|6514.22|9
1655345610000|2022-06-16 02:13:30|6635.65|6515.65|6637.69|6517.69|6637.69|6517.69|6635.65|6515.65|9
1655345620000|2022-06-16 02:13:40|6637.68|6517.68|6637.57|6517.57|6637.83|6517.83|6637.17|6517.17|9
1655345630000|2022-06-16 02:13:50|6637.3|6517.3|6637.75|6517.75|6637.75|6517.75|6636.9|6516.9|10
1655345640000|2022-06-16 02:14:00|6637.78|6517.78|6638.1|6518.1|6638.1|6518.1|6637.58|6517.58|10
1655345650000|2022-06-16 02:14:10|6637.81|6517.81|6636|6516|6637.81|6517.81|6636|6516|9
1655345660000|2022-06-16 02:14:20|6635.86|6515.86|6635.45|6515.45|6636.22|6516.22|6635.45|6515.45|9
1655345670000|2022-06-16 02:14:30|6635.36|6515.36|6633.5|6513.5|6635.36|6515.36|6633.5|6513.5|9
1655345680000|2022-06-16 02:14:40|6633.59|6513.59|6634.58|6514.58|6634.58|6514.58|6633.54|6513.54|10
1655345690000|2022-06-16 02:14:50|6634.65|6514.65|6636.6|6516.6|6636.6|6516.6|6634.65|6514.65|10
1655345700000|2022-06-16 02:15:00|6636.8|6516.8|6637.06|6517.06|6637.06|6517.06|6636.5|6516.5|10
1655345710000|2022-06-16 02:15:10|6637.24|6517.24|6637.37|6517.37|6637.37|6517.37|6636.64|6516.64|10
1655345720000|2022-06-16 02:15:20|6637.41|6517.41|6638.15|6518.15|6638.53|6518.53|6637.37|6517.37|10
1655345730000|2022-06-16 02:15:30|6637.76|6517.76|6637.52|6517.52|6637.92|6517.92|6637.05|6517.05|10
1655345740000|2022-06-16 02:15:40|6637.65|6517.65|6637.33|6517.33|6637.67|6517.67|6636.91|6516.91|10
1655345750000|2022-06-16 02:15:50|6637.11|6517.11|6637.24|6517.24|6637.58|6517.58|6637.11|6517.11|10
1655345760000|2022-06-16 02:16:00|6637.42|6517.42|6637.2|6517.2|6637.42|6517.42|6635.98|6515.98|8
1655345770000|2022-06-16 02:16:10|6637.46|6517.46|6638.17|6518.17|6638.72|6518.72|6637.46|6517.46|9
1655345780000|2022-06-16 02:16:20|6637.59|6517.59|6638.49|6518.49|6638.53|6518.53|6637.59|6517.59|10
1655345790000|2022-06-16 02:16:30|6638.27|6518.27|6637.89|6517.89|6638.37|6518.37|6637.89|6517.89|9
1655345800000|2022-06-16 02:16:40|6638.09|6518.09|6636.6|6516.6|6638.09|6518.09|6636.6|6516.6|10
1655345810000|2022-06-16 02:16:50|6636.28|6516.28|6636.03|6516.03|6636.28|6516.28|6635.66|6515.66|10
1655345820000|2022-06-16 02:17:00|6636.16|6516.16|6636.23|6516.23|6636.44|6516.44|6635.8|6515.8|9
1655345830000|2022-06-16 02:17:10|6636.24|6516.24|6637.61|6517.61|6637.61|6517.61|6636.24|6516.24|10
1655345840000|2022-06-16 02:17:20|6638.16|6518.16|6638.42|6518.42|6638.42|6518.42|6637.07|6517.07|10
1655345850000|2022-06-16 02:17:30|6638.5|6518.5|6638.91|6518.91|6638.91|6518.91|6638.2|6518.2|10
1655345860000|2022-06-16 02:17:40|6639.06|6519.06|6638.51|6518.51|6639.06|6519.06|6638.45|6518.45|10
1655345870000|2022-06-16 02:17:50|6638.66|6518.66|6638.78|6518.78|6638.78|6518.78|6638.39|6518.39|8
1655345880000|2022-06-16 02:18:00|6638.9|6518.9|6639.83|6519.83|6639.83|6519.83|6638.71|6518.71|10
1655345890000|2022-06-16 02:18:10|6639.95|6519.95|6639.74|6519.74|6640.44|6520.44|6639.74|6519.74|10
1655345900000|2022-06-16 02:18:20|6640.04|6520.04|6641.21|6521.21|6641.21|6521.21|6639.96|6519.96|10
1655345910000|2022-06-16 02:18:30|6641.2|6521.2|6641.62|6521.62|6641.82|6521.82|6641.2|6521.2|10
1655345920000|2022-06-16 02:18:40|6641.68|6521.68|6641.14|6521.14|6641.81|6521.81|6640.99|6520.99|8
1655345930000|2022-06-16 02:18:50|6641.09|6521.09|6639.67|6519.67|6641.09|6521.09|6639.67|6519.67|10
1655345940000|2022-06-16 02:19:00|6639.43|6519.43|6636.67|6516.67|6639.43|6519.43|6636.67|6516.67|10
1655345950000|2022-06-16 02:19:10|6637.03|6517.03|6635.85|6515.85|6637.21|6517.21|6635.85|6515.85|10
1655345960000|2022-06-16 02:19:20|6635.99|6515.99|6634.9|6514.9|6636.03|6516.03|6634.9|6514.9|10
1655345970000|2022-06-16 02:19:30|6634.87|6514.87|6633.08|6513.08|6635.01|6515.01|6633.08|6513.08|9
1655345980000|2022-06-16 02:19:40|6632.48|6512.48|6630.79|6510.79|6632.48|6512.48|6630.7|6510.7|10
1655345990000|2022-06-16 02:19:50|6630.45|6510.45|6628.74|6508.74|6630.61|6510.61|6628.74|6508.74|10
1655346000000|2022-06-16 02:20:00|6628.44|6508.44|6626.18|6506.18|6628.44|6508.44|6626.18|6506.18|10
1655346010000|2022-06-16 02:20:10|6626.02|6506.02|6626.04|6506.04|6626.55|6506.55|6625.83|6505.83|9
1655346020000|2022-06-16 02:20:20|6626.06|6506.06|6627.25|6507.25|6627.36|6507.36|6625.81|6505.81|10
1655346030000|2022-06-16 02:20:30|6627.37|6507.37|6628.4|6508.4|6628.4|6508.4|6627.35|6507.35|10
1655346040000|2022-06-16 02:20:40|6628.8|6508.8|6630.13|6510.13|6630.13|6510.13|6628.8|6508.8|10
1655346050000|2022-06-16 02:20:50|6630.38|6510.38|6631.4|6511.4|6631.4|6511.4|6630.36|6510.36|10
1655346060000|2022-06-16 02:21:00|6631.01|6511.01|6631.54|6511.54|6631.61|6511.61|6631.01|6511.01|10
1655346070000|2022-06-16 02:21:10|6631.58|6511.58|6632.43|6512.43|6632.94|6512.94|6631.58|6511.58|10
1655346080000|2022-06-16 02:21:20|6632.51|6512.51|6633.32|6513.32|6633.32|6513.32|6632.19|6512.19|8
1655346090000|2022-06-16 02:21:30|6633.15|6513.15|6633|6513|6633.19|6513.19|6632.84|6512.84|9
1655346100000|2022-06-16 02:21:40|6633.22|6513.22|6632.96|6512.96|6633.22|6513.22|6632.94|6512.94|9
1655346110000|2022-06-16 02:21:50|6632.74|6512.74|6631.73|6511.73|6633.01|6513.01|6631.73|6511.73|9
1655346120000|2022-06-16 02:22:00|6631.74|6511.74|6631.63|6511.63|6632.33|6512.33|6631.63|6511.63|10
1655346130000|2022-06-16 02:22:10|6631.77|6511.77|6630.46|6510.46|6631.77|6511.77|6630.46|6510.46|10
1655346140000|2022-06-16 02:22:20|6630.08|6510.08|6626.73|6506.73|6630.08|6510.08|6626.73|6506.73|10
1655346150000|2022-06-16 02:22:30|6626.21|6506.21|6623.58|6503.58|6626.21|6506.21|6623.47|6503.47|9
1655346160000|2022-06-16 02:22:40|6623.42|6503.42|6622.27|6502.27|6623.74|6503.74|6622.13|6502.13|10
1655346170000|2022-06-16 02:22:50|6621.67|6501.67|6619|6499|6621.67|6501.67|6619|6499|10
1655346180000|2022-06-16 02:23:00|6618.57|6498.57|6615.94|6495.94|6618.57|6498.57|6615.94|6495.94|10
1655346190000|2022-06-16 02:23:10|6616.06|6496.06|6615.86|6495.86|6616.06|6496.06|6615.43|6495.43|9
1655346200000|2022-06-16 02:23:20|6615.92|6495.92|6615.76|6495.76|6616.45|6496.45|6615.76|6495.76|9
1655346210000|2022-06-16 02:23:30|6616.09|6496.09|6613.49|6493.49|6616.09|6496.09|6613.37|6493.37|9
1655346220000|2022-06-16 02:23:40|6613.11|6493.11|6610.17|6490.17|6613.11|6493.11|6610.17|6490.17|10
1655346230000|2022-06-16 02:23:50|6609.3|6489.3|6604.18|6484.18|6609.3|6489.3|6604.18|6484.18|10
1655346240000|2022-06-16 02:24:00|6604.38|6484.38|6603.06|6483.06|6604.38|6484.38|6602.16|6482.16|10
1655346250000|2022-06-16 02:24:10|6602.81|6482.81|6602.85|6482.85|6602.85|6482.85|6601.91|6481.91|10
1655346260000|2022-06-16 02:24:20|6603.48|6483.48|6604.12|6484.12|6604.12|6484.12|6602.75|6482.75|10
1655346270000|2022-06-16 02:24:30|6604.28|6484.28|6607.7|6487.7|6607.73|6487.73|6604.25|6484.25|10
1655346280000|2022-06-16 02:24:40|6609.02|6489.02|6612.07|6492.07|6612.07|6492.07|6609.02|6489.02|8
1655346290000|2022-06-16 02:24:50|6612.19|6492.19|6612.64|6492.64|6614.26|6494.26|6612.19|6492.19|10
1655346300000|2022-06-16 02:25:00|6612.34|6492.34|6609.71|6489.71|6612.34|6492.34|6609.71|6489.71|9
1655346310000|2022-06-16 02:25:10|6609.79|6489.79|6612.31|6492.31|6612.31|6492.31|6609.79|6489.79|10
1655346320000|2022-06-16 02:25:20|6612.72|6492.72|6614.98|6494.98|6614.98|6494.98|6612.72|6492.72|9
1655346330000|2022-06-16 02:25:30|6615.04|6495.04|6616.81|6496.81|6616.81|6496.81|6615.04|6495.04|10
1655346340000|2022-06-16 02:25:40|6617.15|6497.15|6619.65|6499.65|6619.76|6499.76|6617.07|6497.07|10
1655346350000|2022-06-16 02:25:50|6619.86|6499.86|6622.89|6502.89|6622.89|6502.89|6619.64|6499.64|10
1655346360000|2022-06-16 02:26:00|6623.16|6503.16|6624.68|6504.68|6624.68|6504.68|6623.16|6503.16|8
1655346370000|2022-06-16 02:26:10|6624.75|6504.75|6624.97|6504.97|6625.25|6505.25|6624.75|6504.75|10
1655346380000|2022-06-16 02:26:20|6624.85|6504.85|6624.25|6504.25|6624.85|6504.85|6624.14|6504.14|9
1655346390000|2022-06-16 02:26:30|6624.27|6504.27|6623.14|6503.14|6624.35|6504.35|6623.14|6503.14|10
1655346400000|2022-06-16 02:26:40|6623.3|6503.3|6621.64|6501.64|6623.3|6503.3|6621.64|6501.64|10
1655346410000|2022-06-16 02:26:50|6621.59|6501.59|6619.28|6499.28|6621.59|6501.59|6619.28|6499.28|10
1655346420000|2022-06-16 02:27:00|6619.33|6499.33|6618.15|6498.15|6619.33|6499.33|6618.13|6498.13|8
1655346430000|2022-06-16 02:27:10|6617.98|6497.98|6618.73|6498.73|6618.73|6498.73|6617.66|6497.66|10
1655346440000|2022-06-16 02:27:20|6618.92|6498.92|6619.27|6499.27|6619.53|6499.53|6618.75|6498.75|9
1655346450000|2022-06-16 02:27:30|6619.17|6499.17|6618.19|6498.19|6619.64|6499.64|6618.19|6498.19|10
1655346460000|2022-06-16 02:27:40|6617.96|6497.96|6613.75|6493.75|6617.96|6497.96|6613.75|6493.75|10
1655346470000|2022-06-16 02:27:50|6613.03|6493.03|6611.98|6491.98|6613.03|6493.03|6611.57|6491.57|10
1655346480000|2022-06-16 02:28:00|6612.06|6492.06|6612.49|6492.49|6612.6|6492.6|6612.06|6492.06|10
1655346490000|2022-06-16 02:28:10|6612.72|6492.72|6614.58|6494.58|6614.58|6494.58|6612.72|6492.72|10
1655346500000|2022-06-16 02:28:20|6614.98|6494.98|6614.79|6494.79|6615.11|6495.11|6614.67|6494.67|10
1655346510000|2022-06-16 02:28:30|6614.71|6494.71|6613.41|6493.41|6615.19|6495.19|6613.41|6493.41|9
1655346520000|2022-06-16 02:28:40|6613.73|6493.73|6612.39|6492.39|6613.73|6493.73|6612.39|6492.39|10
1655346530000|2022-06-16 02:28:50|6612.14|6492.14|6607.93|6487.93|6612.14|6492.14|6607.93|6487.93|10
1655346540000|2022-06-16 02:29:00|6607.95|6487.95|6609.19|6489.19|6609.19|6489.19|6607.82|6487.82|10
1655346550000|2022-06-16 02:29:10|6608.14|6488.14|6610.99|6490.99|6611.25|6491.25|6608.14|6488.14|10
1655346560000|2022-06-16 02:29:20|6611.15|6491.15|6610.92|6490.92|6611.48|6491.48|6610.72|6490.72|10
1655346570000|2022-06-16 02:29:30|6611.08|6491.08|6610.9|6490.9|6611.71|6491.71|6610.9|6490.9|10
1655346580000|2022-06-16 02:29:40|6610.97|6490.97|6610.82|6490.82|6610.99|6490.99|6610.7|6490.7|10
1655346590000|2022-06-16 02:29:50|6611.15|6491.15|6611.83|6491.83|6612.13|6492.13|6611.02|6491.02|10
1655346600000|2022-06-16 02:30:00|6611.92|6491.92|6612.94|6492.94|6613.39|6493.39|6611.6|6491.6|10
1655346610000|2022-06-16 02:30:10|6613.99|6493.99|6615.74|6495.74|6615.99|6495.99|6613.37|6493.37|10
1655346620000|2022-06-16 02:30:20|6615.93|6495.93|6616.51|6496.51|6616.57|6496.57|6615.54|6495.54|10
1655346630000|2022-06-16 02:30:30|6615.82|6495.82|6615.28|6495.28|6616.1|6496.1|6615.28|6495.28|10
1655346640000|2022-06-16 02:30:40|6614.95|6494.95|6612.99|6492.99|6614.95|6494.95|6612.81|6492.81|10
1655346650000|2022-06-16 02:30:50|6612.54|6492.54|6613.32|6493.32|6613.69|6493.69|6612.54|6492.54|10
1655346660000|2022-06-16 02:31:00|6613.24|6493.24|6613.39|6493.39|6613.52|6493.52|6613.04|6493.04|10
1655346670000|2022-06-16 02:31:10|6613.31|6493.31|6615.2|6495.2|6615.2|6495.2|6613.31|6493.31|10
1655346680000|2022-06-16 02:31:20|6615.31|6495.31|6616.68|6496.68|6617.21|6497.21|6614.41|6494.41|10
1655346690000|2022-06-16 02:31:30|6617.71|6497.71|6621.51|6501.51|6621.51|6501.51|6616.92|6496.92|10
1655346700000|2022-06-16 02:31:40|6621.79|6501.79|6622.35|6502.35|6622.66|6502.66|6621.75|6501.75|10
1655346710000|2022-06-16 02:31:50|6622.54|6502.54|6624.82|6504.82|6624.82|6504.82|6622.54|6502.54|10
1655346720000|2022-06-16 02:32:00|6624.75|6504.75|6626.13|6506.13|6626.13|6506.13|6624.51|6504.51|10
1655346730000|2022-06-16 02:32:10|6626.36|6506.36|6628.21|6508.21|6628.21|6508.21|6626.36|6506.36|9
1655346740000|2022-06-16 02:32:20|6628.13|6508.13|6629.48|6509.48|6629.92|6509.92|6628.13|6508.13|10
1655346750000|2022-06-16 02:32:30|6630.03|6510.03|6630.82|6510.82|6630.82|6510.82|6630.03|6510.03|8
1655346760000|2022-06-16 02:32:40|6630.98|6510.98|6631.56|6511.56|6631.97|6511.97|6630.98|6510.98|10
1655346770000|2022-06-16 02:32:50|6632.26|6512.26|6632.43|6512.43|6632.72|6512.72|6631.99|6511.99|10
1655346780000|2022-06-16 02:33:00|6632.32|6512.32|6632.31|6512.31|6632.54|6512.54|6632.17|6512.17|10
1655346790000|2022-06-16 02:33:10|6633.17|6513.17|6634.5|6514.5|6634.5|6514.5|6632.91|6512.91|10
1655346800000|2022-06-16 02:33:20|6634.64|6514.64|6634.24|6514.24|6634.68|6514.68|6634.16|6514.16|10
1655346810000|2022-06-16 02:33:30|6634.48|6514.48|6633.91|6513.91|6634.76|6514.76|6633.91|6513.91|10
1655346820000|2022-06-16 02:33:40|6634.42|6514.42|6633.53|6513.53|6635.04|6515.04|6633.53|6513.53|10
1655346830000|2022-06-16 02:33:50|6634.26|6514.26|6635.83|6515.83|6635.83|6515.83|6634.26|6514.26|10
1655346840000|2022-06-16 02:34:00|6635.61|6515.61|6636.79|6516.79|6637.03|6517.03|6635.61|6515.61|9
1655346850000|2022-06-16 02:34:10|6636.72|6516.72|6636.87|6516.87|6637.1|6517.1|6636.43|6516.43|10
1655346860000|2022-06-16 02:34:20|6636.88|6516.88|6637.37|6517.37|6637.37|6517.37|6636.65|6516.65|10
1655346870000|2022-06-16 02:34:30|6637.29|6517.29|6638.28|6518.28|6638.28|6518.28|6637.12|6517.12|10
1655346880000|2022-06-16 02:34:40|6637.98|6517.98|6638.8|6518.8|6638.8|6518.8|6637.98|6517.98|10
1655346890000|2022-06-16 02:34:50|6638.88|6518.88|6638.57|6518.57|6638.94|6518.94|6638.57|6518.57|10
1655346900000|2022-06-16 02:35:00|6638.14|6518.14|6637.31|6517.31|6638.14|6518.14|6636.86|6516.86|10
1655346910000|2022-06-16 02:35:10|6637.09|6517.09|6636.2|6516.2|6637.09|6517.09|6636.17|6516.17|10
1655346920000|2022-06-16 02:35:20|6636.41|6516.41|6637.11|6517.11|6637.16|6517.16|6636.41|6516.41|10
1655346930000|2022-06-16 02:35:30|6637.12|6517.12|6636.25|6516.25|6637.12|6517.12|6636.25|6516.25|9
1655346940000|2022-06-16 02:35:40|6636.58|6516.58|6637.27|6517.27|6637.33|6517.33|6636.58|6516.58|10
1655346950000|2022-06-16 02:35:50|6637.3|6517.3|6636.69|6516.69|6637.3|6517.3|6636.54|6516.54|10
1655346960000|2022-06-16 02:36:00|6636.74|6516.74|6636.1|6516.1|6636.75|6516.75|6636.1|6516.1|10
1655346970000|2022-06-16 02:36:10|6635.97|6515.97|6633.62|6513.62|6636.12|6516.12|6633.62|6513.62|10
1655346980000|2022-06-16 02:36:20|6633.75|6513.75|6632.26|6512.26|6633.75|6513.75|6632.26|6512.26|10
1655346990000|2022-06-16 02:36:30|6632.23|6512.23|6630.58|6510.58|6632.23|6512.23|6630.48|6510.48|10
1655347000000|2022-06-16 02:36:40|6630.08|6510.08|6629.4|6509.4|6630.2|6510.2|6629.4|6509.4|8
1655347010000|2022-06-16 02:36:50|6629.55|6509.55|6629.79|6509.79|6629.79|6509.79|6629.48|6509.48|10
1655347020000|2022-06-16 02:37:00|6629.76|6509.76|6628.14|6508.14|6630.19|6510.19|6628.09|6508.09|10
1655347030000|2022-06-16 02:37:10|6628.23|6508.23|6627.39|6507.39|6628.43|6508.43|6627.39|6507.39|10
1655347040000|2022-06-16 02:37:20|6627.38|6507.38|6626.98|6506.98|6627.6|6507.6|6626.74|6506.74|10
1655347050000|2022-06-16 02:37:30|6626.87|6506.87|6626.73|6506.73|6626.87|6506.87|6626.64|6506.64|10
1655347060000|2022-06-16 02:37:40|6626.65|6506.65|6626.09|6506.09|6626.71|6506.71|6626.09|6506.09|8
1655347070000|2022-06-16 02:37:50|6626.18|6506.18|6626.06|6506.06|6626.34|6506.34|6626.06|6506.06|10
1655347080000|2022-06-16 02:38:00|6626|6506|6625.86|6505.86|6626.13|6506.13|6625.49|6505.49|9
1655347090000|2022-06-16 02:38:10|6625.83|6505.83|6625.64|6505.64|6625.89|6505.89|6625.5|6505.5|9
1655347100000|2022-06-16 02:38:20|6625.52|6505.52|6626.25|6506.25|6626.25|6506.25|6625.48|6505.48|9
1655347110000|2022-06-16 02:38:30|6626.55|6506.55|6628.56|6508.56|6628.56|6508.56|6626.55|6506.55|9
1655347120000|2022-06-16 02:38:40|6628.49|6508.49|6628.29|6508.29|6629.37|6509.37|6628.29|6508.29|10
1655347130000|2022-06-16 02:38:50|6628.1|6508.1|6627.28|6507.28|6628.22|6508.22|6627.17|6507.17|10
1655347140000|2022-06-16 02:39:00|6627.24|6507.24|6626.66|6506.66|6627.25|6507.25|6626.66|6506.66|10
1655347150000|2022-06-16 02:39:10|6626.69|6506.69|6625.79|6505.79|6626.69|6506.69|6625.79|6505.79|10
1655347160000|2022-06-16 02:39:20|6626.65|6506.65|6626.31|6506.31|6626.71|6506.71|6626.16|6506.16|8
1655347170000|2022-06-16 02:39:30|6626.01|6506.01|6625.46|6505.46|6626.01|6506.01|6625.46|6505.46|10
1655347180000|2022-06-16 02:39:40|6625.63|6505.63|6622.39|6502.39|6625.63|6505.63|6622.39|6502.39|10
1655347190000|2022-06-16 02:39:50|6622.24|6502.24|6622.07|6502.07|6622.35|6502.35|6621.89|6501.89|10
1655347200000|2022-06-16 02:40:00|6622.34|6502.34|6621.85|6501.85|6622.34|6502.34|6621.65|6501.65|10
1655347210000|2022-06-16 02:40:10|6621.67|6501.67|6620.71|6500.71|6621.67|6501.67|6620.67|6500.67|10
1655347220000|2022-06-16 02:40:20|6620.3|6500.3|6615.15|6495.15|6620.3|6500.3|6615.15|6495.15|10
1655347230000|2022-06-16 02:40:30|6615.05|6495.05|6613.85|6493.85|6615.05|6495.05|6613.85|6493.85|10
1655347240000|2022-06-16 02:40:40|6612.93|6492.93|6611.32|6491.32|6612.93|6492.93|6611.3|6491.3|10
1655347250000|2022-06-16 02:40:50|6611.1|6491.1|6609.17|6489.17|6611.46|6491.46|6609.17|6489.17|10
1655347260000|2022-06-16 02:41:00|6609.2|6489.2|6608.91|6488.91|6609.34|6489.34|6608.18|6488.18|9
1655347270000|2022-06-16 02:41:10|6608.67|6488.67|6605.09|6485.09|6608.67|6488.67|6605.09|6485.09|10
1655347280000|2022-06-16 02:41:20|6605.01|6485.01|6604.47|6484.47|6605.24|6485.24|6604.47|6484.47|10
1655347290000|2022-06-16 02:41:30|6604.59|6484.59|6604.84|6484.84|6604.97|6484.97|6604.44|6484.44|10
1655347300000|2022-06-16 02:41:40|6604.6|6484.6|6602.25|6482.25|6604.6|6484.6|6602.25|6482.25|10
1655347310000|2022-06-16 02:41:50|6602.19|6482.19|6600.56|6480.56|6602.38|6482.38|6600.56|6480.56|10
1655347320000|2022-06-16 02:42:00|6600.47|6480.47|6600.36|6480.36|6600.69|6480.69|6600.16|6480.16|10
1655347330000|2022-06-16 02:42:10|6600.33|6480.33|6598.56|6478.56|6600.33|6480.33|6598.56|6478.56|9
1655347340000|2022-06-16 02:42:20|6598.76|6478.76|6597.21|6477.21|6598.76|6478.76|6597.21|6477.21|9
1655347350000|2022-06-16 02:42:30|6596.66|6476.66|6594.55|6474.55|6596.66|6476.66|6594.55|6474.55|10
1655347360000|2022-06-16 02:42:40|6594.5|6474.5|6593.35|6473.35|6594.75|6474.75|6593.06|6473.06|10
1655347370000|2022-06-16 02:42:50|6593.32|6473.32|6593.64|6473.64|6593.71|6473.71|6592.9|6472.9|10
1655347380000|2022-06-16 02:43:00|6593.84|6473.84|6595.39|6475.39|6595.49|6475.49|6593.84|6473.84|10
1655347390000|2022-06-16 02:43:10|6596|6476|6596.36|6476.36|6596.67|6476.67|6596|6476|10
1655347400000|2022-06-16 02:43:20|6596.19|6476.19|6597.03|6477.03|6597.44|6477.44|6596.19|6476.19|9
1655347410000|2022-06-16 02:43:30|6597.47|6477.47|6597.26|6477.26|6597.63|6477.63|6596.78|6476.78|10
1655347420000|2022-06-16 02:43:40|6597.44|6477.44|6597.25|6477.25|6597.75|6477.75|6597.25|6477.25|10
1655347430000|2022-06-16 02:43:50|6597.11|6477.11|6596.63|6476.63|6597.19|6477.19|6596.63|6476.63|10
1655347440000|2022-06-16 02:44:00|6596.19|6476.19|6596.24|6476.24|6596.47|6476.47|6596.14|6476.14|9
1655347450000|2022-06-16 02:44:10|6596.27|6476.27|6596.42|6476.42|6596.42|6476.42|6596.21|6476.21|9
1655347460000|2022-06-16 02:44:20|6596.51|6476.51|6598.94|6478.94|6598.94|6478.94|6596.36|6476.36|10
1655347470000|2022-06-16 02:44:30|6599.48|6479.48|6602.49|6482.49|6602.49|6482.49|6599.48|6479.48|10
1655347480000|2022-06-16 02:44:40|6602.66|6482.66|6603.23|6483.23|6603.23|6483.23|6602.17|6482.17|10
1655347490000|2022-06-16 02:44:50|6603.24|6483.24|6602.81|6482.81|6603.24|6483.24|6602.67|6482.67|10
1655347500000|2022-06-16 02:45:00|6602.7|6482.7|6604.14|6484.14|6604.14|6484.14|6602.62|6482.62|9
1655347510000|2022-06-16 02:45:10|6604.02|6484.02|6605.63|6485.63|6605.63|6485.63|6604.02|6484.02|10
1655347520000|2022-06-16 02:45:20|6605.75|6485.75|6607.14|6487.14|6607.3|6487.3|6605.75|6485.75|10
1655347530000|2022-06-16 02:45:30|6607.04|6487.04|6604.16|6484.16|6607.04|6487.04|6604.16|6484.16|10
1655347540000|2022-06-16 02:45:40|6603.84|6483.84|6600.15|6480.15|6603.84|6483.84|6600.15|6480.15|10
1655347550000|2022-06-16 02:45:50|6599.75|6479.75|6599.02|6479.02|6599.75|6479.75|6598.54|6478.54|10
1655347560000|2022-06-16 02:46:00|6598.95|6478.95|6598.38|6478.38|6598.96|6478.96|6598.35|6478.35|10
1655347570000|2022-06-16 02:46:10|6598.54|6478.54|6599.88|6479.88|6599.89|6479.89|6598.33|6478.33|10
1655347580000|2022-06-16 02:46:20|6600.49|6480.49|6600.6|6480.6|6601.15|6481.15|6600.49|6480.49|10
1655347590000|2022-06-16 02:46:30|6600.76|6480.76|6601.24|6481.24|6601.24|6481.24|6600.63|6480.63|9
1655347600000|2022-06-16 02:46:40|6601.63|6481.63|6603.04|6483.04|6603.04|6483.04|6601.5|6481.5|10
1655347610000|2022-06-16 02:46:50|6603.18|6483.18|6605.55|6485.55|6605.55|6485.55|6603.18|6483.18|10
1655347620000|2022-06-16 02:47:00|6605.6|6485.6|6608.47|6488.47|6608.47|6488.47|6605.35|6485.35|10
1655347630000|2022-06-16 02:47:10|6608.64|6488.64|6612.09|6492.09|6612.09|6492.09|6608.64|6488.64|10
1655347640000|2022-06-16 02:47:20|6612.15|6492.15|6617.96|6497.96|6617.96|6497.96|6612.15|6492.15|10
1655347650000|2022-06-16 02:47:30|6618.53|6498.53|6620.55|6500.55|6620.79|6500.79|6618.53|6498.53|10
1655347660000|2022-06-16 02:47:40|6620.67|6500.67|6621.29|6501.29|6621.48|6501.48|6620.39|6500.39|9
1655347670000|2022-06-16 02:47:50|6621.33|6501.33|6625.27|6505.27|6625.33|6505.33|6621.17|6501.17|10
1655347680000|2022-06-16 02:48:00|6625.5|6505.5|6627.14|6507.14|6627.14|6507.14|6625.5|6505.5|10
1655347690000|2022-06-16 02:48:10|6627.06|6507.06|6626.71|6506.71|6627.36|6507.36|6626.71|6506.71|10
1655347700000|2022-06-16 02:48:20|6626.9|6506.9|6627.4|6507.4|6627.4|6507.4|6626.5|6506.5|10
1655347710000|2022-06-16 02:48:30|6627.42|6507.42|6626.68|6506.68|6627.42|6507.42|6626.42|6506.42|10
1655347720000|2022-06-16 02:48:40|6626.53|6506.53|6627.4|6507.4|6627.65|6507.65|6626.53|6506.53|10
1655347730000|2022-06-16 02:48:50|6627.21|6507.21|6627.48|6507.48|6627.52|6507.52|6626.98|6506.98|10
1655347740000|2022-06-16 02:49:00|6627.68|6507.68|6627.73|6507.73|6628.19|6508.19|6627.68|6507.68|10
1655347750000|2022-06-16 02:49:10|6627.9|6507.9|6629.11|6509.11|6629.11|6509.11|6627.9|6507.9|8
1655347760000|2022-06-16 02:49:20|6629.17|6509.17|6629.69|6509.69|6629.92|6509.92|6629.17|6509.17|9
1655347770000|2022-06-16 02:49:30|6629.81|6509.81|6630.05|6510.05|6630.05|6510.05|6629.46|6509.46|9
1655347780000|2022-06-16 02:49:40|6629.95|6509.95|6630.16|6510.16|6630.16|6510.16|6629.64|6509.64|9
1655347790000|2022-06-16 02:49:50|6630.14|6510.14|6629.62|6509.62|6630.19|6510.19|6629.32|6509.32|10
1655347800000|2022-06-16 02:50:00|6629.91|6509.91|6630.48|6510.48|6630.53|6510.53|6629.29|6509.29|10
1655347810000|2022-06-16 02:50:10|6630.61|6510.61|6630.69|6510.69|6631.17|6511.17|6630.49|6510.49|8
1655347820000|2022-06-16 02:50:20|6630.57|6510.57|6630.36|6510.36|6630.76|6510.76|6630.19|6510.19|10
1655347830000|2022-06-16 02:50:30|6630.4|6510.4|6630.27|6510.27|6630.4|6510.4|6630.03|6510.03|8
1655347840000|2022-06-16 02:50:40|6630.4|6510.4|6631.75|6511.75|6631.75|6511.75|6630.4|6510.4|9
1655347850000|2022-06-16 02:50:50|6631.62|6511.62|6630.76|6510.76|6631.7|6511.7|6630.76|6510.76|10
1655347860000|2022-06-16 02:51:00|6630.34|6510.34|6630.26|6510.26|6630.45|6510.45|6629.9|6509.9|8
1655347870000|2022-06-16 02:51:10|6630.38|6510.38|6632.16|6512.16|6632.18|6512.18|6630.38|6510.38|10
1655347880000|2022-06-16 02:51:20|6632.3|6512.3|6633.23|6513.23|6633.3|6513.3|6632.22|6512.22|10
1655347890000|2022-06-16 02:51:30|6633.19|6513.19|6633.69|6513.69|6634.09|6514.09|6633.19|6513.19|9
1655347900000|2022-06-16 02:51:40|6633.89|6513.89|6634.19|6514.19|6634.19|6514.19|6633.68|6513.68|9
1655347910000|2022-06-16 02:51:50|6634.03|6514.03|6634.31|6514.31|6634.69|6514.69|6634.03|6514.03|10
1655347920000|2022-06-16 02:52:00|6634.26|6514.26|6634.49|6514.49|6634.74|6514.74|6634.26|6514.26|8
1655347930000|2022-06-16 02:52:10|6634.5|6514.5|6634.71|6514.71|6634.79|6514.79|6634.27|6514.27|10
1655347940000|2022-06-16 02:52:20|6634.59|6514.59|6635.54|6515.54|6635.54|6515.54|6634.54|6514.54|9
1655347950000|2022-06-16 02:52:30|6635.7|6515.7|6637.85|6517.85|6637.85|6517.85|6635.7|6515.7|9
1655347960000|2022-06-16 02:52:40|6638.32|6518.32|6637.65|6517.65|6638.32|6518.32|6637.65|6517.65|10
1655347970000|2022-06-16 02:52:50|6637.72|6517.72|6637.45|6517.45|6637.72|6517.72|6637.09|6517.09|10
1655347980000|2022-06-16 02:53:00|6637.39|6517.39|6637.21|6517.21|6637.74|6517.74|6637.21|6517.21|10
1655347990000|2022-06-16 02:53:10|6636.79|6516.79|6635.63|6515.63|6637.05|6517.05|6635.56|6515.56|10
1655348000000|2022-06-16 02:53:20|6635.02|6515.02|6634|6514|6635.02|6515.02|6633.65|6513.65|10
1655348010000|2022-06-16 02:53:30|6634.17|6514.17|6634.57|6514.57|6634.57|6514.57|6634.06|6514.06|9
1655348020000|2022-06-16 02:53:40|6634.74|6514.74|6635.24|6515.24|6635.24|6515.24|6634.74|6514.74|10
1655348030000|2022-06-16 02:53:50|6635.29|6515.29|6635.12|6515.12|6635.47|6515.47|6635.08|6515.08|10
1655348040000|2022-06-16 02:54:00|6635.14|6515.14|6634.96|6514.96|6635.14|6515.14|6634.57|6514.57|10
1655348050000|2022-06-16 02:54:10|6635.06|6515.06|6637.23|6517.23|6637.23|6517.23|6635.06|6515.06|9
1655348060000|2022-06-16 02:54:20|6637.46|6517.46|6637.23|6517.23|6637.78|6517.78|6637.23|6517.23|10
1655348070000|2022-06-16 02:54:30|6637.12|6517.12|6635.57|6515.57|6637.12|6517.12|6635.57|6515.57|10
1655348080000|2022-06-16 02:54:40|6635.32|6515.32|6635.67|6515.67|6635.73|6515.73|6635.26|6515.26|10
1655348090000|2022-06-16 02:54:50|6635.64|6515.64|6635.77|6515.77|6635.77|6515.77|6635.55|6515.55|9
1655348100000|2022-06-16 02:55:00|6635.96|6515.96|6637.04|6517.04|6637.04|6517.04|6635.85|6515.85|9
1655348110000|2022-06-16 02:55:10|6637.13|6517.13|6637.19|6517.19|6637.55|6517.55|6636.96|6516.96|10
1655348120000|2022-06-16 02:55:20|6637.24|6517.24|6637.39|6517.39|6637.46|6517.46|6637.24|6517.24|9
1655348130000|2022-06-16 02:55:30|6637.34|6517.34|6636.28|6516.28|6637.34|6517.34|6636.21|6516.21|9
1655348140000|2022-06-16 02:55:40|6636.17|6516.17|6635.69|6515.69|6636.26|6516.26|6635.69|6515.69|10
1655348150000|2022-06-16 02:55:50|6635.9|6515.9|6635.66|6515.66|6635.9|6515.9|6635.45|6515.45|10
1655348160000|2022-06-16 02:56:00|6635.61|6515.61|6634.61|6514.61|6635.64|6515.64|6634.61|6514.61|8
1655348170000|2022-06-16 02:56:10|6634.3|6514.3|6633.13|6513.13|6634.3|6514.3|6632.94|6512.94|10
1655348180000|2022-06-16 02:56:20|6633.39|6513.39|6633.53|6513.53|6633.57|6513.57|6633.33|6513.33|9
1655348190000|2022-06-16 02:56:30|6633.57|6513.57|6632.64|6512.64|6633.57|6513.57|6632.61|6512.61|9
1655348200000|2022-06-16 02:56:40|6632.71|6512.71|6631.17|6511.17|6632.71|6512.71|6631.17|6511.17|10
1655348210000|2022-06-16 02:56:50|6630.81|6510.81|6625.84|6505.84|6630.81|6510.81|6625.84|6505.84|10
1655348220000|2022-06-16 02:57:00|6625.48|6505.48|6623|6503|6625.48|6505.48|6623|6503|10
1655348230000|2022-06-16 02:57:10|6622.54|6502.54|6622.05|6502.05|6622.79|6502.79|6621.76|6501.76|10
1655348240000|2022-06-16 02:57:20|6621.99|6501.99|6622.57|6502.57|6622.57|6502.57|6621.99|6501.99|10
1655348250000|2022-06-16 02:57:30|6622.9|6502.9|6621.76|6501.76|6623.18|6503.18|6621.76|6501.76|10
1655348260000|2022-06-16 02:57:40|6621.94|6501.94|6621.44|6501.44|6622.19|6502.19|6621.34|6501.34|10
1655348270000|2022-06-16 02:57:50|6621.17|6501.17|6622.12|6502.12|6622.12|6502.12|6621.17|6501.17|9
1655348280000|2022-06-16 02:58:00|6622.02|6502.02|6623.13|6503.13|6623.35|6503.35|6622.02|6502.02|10
1655348290000|2022-06-16 02:58:10|6623.56|6503.56|6624.43|6504.43|6624.43|6504.43|6623.56|6503.56|10
1655348300000|2022-06-16 02:58:20|6624.37|6504.37|6625.94|6505.94|6625.94|6505.94|6624.37|6504.37|10
1655348310000|2022-06-16 02:58:30|6626.1|6506.1|6626.47|6506.47|6626.62|6506.62|6626.1|6506.1|9
1655348320000|2022-06-16 02:58:40|6626.49|6506.49|6626.42|6506.42|6626.49|6506.49|6626.03|6506.03|10
1655348330000|2022-06-16 02:58:50|6626.44|6506.44|6627.02|6507.02|6627.02|6507.02|6626.41|6506.41|9
1655348340000|2022-06-16 02:59:00|6627.03|6507.03|6627.29|6507.29|6627.77|6507.77|6626.91|6506.91|10
1655348350000|2022-06-16 02:59:10|6627.27|6507.27|6627.55|6507.55|6627.55|6507.55|6627.04|6507.04|9
1655348360000|2022-06-16 02:59:20|6627.59|6507.59|6627.43|6507.43|6627.59|6507.59|6627.36|6507.36|7
1655348370000|2022-06-16 02:59:30|6627.19|6507.19|6625.59|6505.59|6627.19|6507.19|6625.59|6505.59|10
1655348380000|2022-06-16 02:59:40|6625.62|6505.62|6623.83|6503.83|6625.62|6505.62|6623.83|6503.83|8
1655348390000|2022-06-16 02:59:50|6623.25|6503.25|6622.57|6502.57|6623.25|6503.25|6622.57|6502.57|9
1655348400000|2022-06-16 03:00:00|6622.06|6502.06|6622.26|6502.26|6622.67|6502.67|6622.06|6502.06|10
1655348410000|2022-06-16 03:00:10|6622.28|6502.28|6619.78|6499.78|6622.28|6502.28|6619.78|6499.78|10
1655348420000|2022-06-16 03:00:20|6619.26|6499.26|6618.54|6498.54|6619.26|6499.26|6618.46|6498.46|10
1655348430000|2022-06-16 03:00:30|6618.62|6498.62|6619.91|6499.91|6619.91|6499.91|6618.62|6498.62|9
1655348440000|2022-06-16 03:00:40|6620.26|6500.26|6620.29|6500.29|6620.7|6500.7|6620.26|6500.26|10
1655348450000|2022-06-16 03:00:50|6620.31|6500.31|6619.74|6499.74|6620.31|6500.31|6619.68|6499.68|10
1655348460000|2022-06-16 03:01:00|6619.73|6499.73|6619.53|6499.53|6619.73|6499.73|6619.03|6499.03|10
1655348470000|2022-06-16 03:01:10|6619.8|6499.8|6621.15|6501.15|6621.15|6501.15|6619.8|6499.8|10
1655348480000|2022-06-16 03:01:20|6621.1|6501.1|6623.77|6503.77|6623.77|6503.77|6621.1|6501.1|10
1655348490000|2022-06-16 03:01:30|6624.3|6504.3|6624.98|6504.98|6625.69|6505.69|6624.3|6504.3|10
1655348500000|2022-06-16 03:01:40|6625.27|6505.27|6628.27|6508.27|6628.27|6508.27|6625.27|6505.27|10
1655348510000|2022-06-16 03:01:50|6628.43|6508.43|6628.73|6508.73|6628.81|6508.81|6628.25|6508.25|10
1655348520000|2022-06-16 03:02:00|6628.88|6508.88|6630.13|6510.13|6630.13|6510.13|6628.74|6508.74|10
1655348530000|2022-06-16 03:02:10|6629.93|6509.93|6633.42|6513.42|6633.47|6513.47|6629.82|6509.82|10
1655348540000|2022-06-16 03:02:20|6634.09|6514.09|6635.9|6515.9|6635.9|6515.9|6634.09|6514.09|10
1655348550000|2022-06-16 03:02:30|6636.3|6516.3|6637.26|6517.26|6637.26|6517.26|6636.11|6516.11|10
1655348560000|2022-06-16 03:02:40|6637.1|6517.1|6636.14|6516.14|6637.1|6517.1|6636.14|6516.14|10
1655348570000|2022-06-16 03:02:50|6636.2|6516.2|6637.32|6517.32|6637.73|6517.73|6636.11|6516.11|10
1655348580000|2022-06-16 03:03:00|6637.39|6517.39|6636.54|6516.54|6637.55|6517.55|6636.51|6516.51|10
1655348590000|2022-06-16 03:03:10|6636.4|6516.4|6633.82|6513.82|6636.4|6516.4|6633.82|6513.82|10
1655348600000|2022-06-16 03:03:20|6633.4|6513.4|6630.78|6510.78|6633.4|6513.4|6630.73|6510.73|10
1655348610000|2022-06-16 03:03:30|6630.89|6510.89|6630.56|6510.56|6630.89|6510.89|6630.26|6510.26|10
1655348620000|2022-06-16 03:03:40|6630.91|6510.91|6630.9|6510.9|6631.24|6511.24|6630.74|6510.74|9
1655348630000|2022-06-16 03:03:50|6630.92|6510.92|6631.06|6511.06|6631.85|6511.85|6630.92|6510.92|10
1655348640000|2022-06-16 03:04:00|6631.01|6511.01|6630.6|6510.6|6631.06|6511.06|6630.6|6510.6|10
1655348650000|2022-06-16 03:04:10|6630.58|6510.58|6631.13|6511.13|6631.25|6511.25|6630.58|6510.58|10
1655348660000|2022-06-16 03:04:20|6631.06|6511.06|6630.15|6510.15|6631.06|6511.06|6630.15|6510.15|10
1655348670000|2022-06-16 03:04:30|6630.06|6510.06|6629.76|6509.76|6630.32|6510.32|6629.62|6509.62|10
1655348680000|2022-06-16 03:04:40|6630.02|6510.02|6630.45|6510.45|6630.5|6510.5|6630.02|6510.02|10
1655348690000|2022-06-16 03:04:50|6630.49|6510.49|6631.13|6511.13|6631.13|6511.13|6630.39|6510.39|10
1655348700000|2022-06-16 03:05:00|6630.63|6510.63|6634.45|6514.45|6634.47|6514.47|6630.63|6510.63|10
1655348710000|2022-06-16 03:05:10|6634.37|6514.37|6633.88|6513.88|6634.89|6514.89|6633.76|6513.76|10
1655348720000|2022-06-16 03:05:20|6633.42|6513.42|6633.6|6513.6|6633.84|6513.84|6633.39|6513.39|9
1655348730000|2022-06-16 03:05:30|6633.74|6513.74|6633.45|6513.45|6633.74|6513.74|6633.45|6513.45|10
1655348740000|2022-06-16 03:05:40|6633.21|6513.21|6633.61|6513.61|6634.02|6514.02|6633.05|6513.05|10
1655348750000|2022-06-16 03:05:50|6633.65|6513.65|6633.94|6513.94|6634.03|6514.03|6633.55|6513.55|9
1655348760000|2022-06-16 03:06:00|6633.86|6513.86|6635.06|6515.06|6635.06|6515.06|6633.86|6513.86|9
1655348770000|2022-06-16 03:06:10|6634.72|6514.72|6634.74|6514.74|6634.97|6514.97|6634.72|6514.72|9
1655348780000|2022-06-16 03:06:20|6634.66|6514.66|6633.99|6513.99|6634.66|6514.66|6633.99|6513.99|10
1655348790000|2022-06-16 03:06:30|6633.83|6513.83|6633.29|6513.29|6633.83|6513.83|6633.29|6513.29|10
1655348800000|2022-06-16 03:06:40|6633.52|6513.52|6631.73|6511.73|6633.52|6513.52|6631.73|6511.73|9
1655348810000|2022-06-16 03:06:50|6631.63|6511.63|6629.98|6509.98|6631.63|6511.63|6629.94|6509.94|10
1655348820000|2022-06-16 03:07:00|6629.85|6509.85|6628.71|6508.71|6629.85|6509.85|6628.71|6508.71|10
1655348830000|2022-06-16 03:07:10|6628.5|6508.5|6624|6504|6628.5|6508.5|6624|6504|10
1655348840000|2022-06-16 03:07:20|6623.75|6503.75|6622.3|6502.3|6623.75|6503.75|6622.13|6502.13|10
1655348850000|2022-06-16 03:07:30|6621.91|6501.91|6618.78|6498.78|6621.91|6501.91|6618.78|6498.78|10
1655348860000|2022-06-16 03:07:40|6618.61|6498.61|6616.7|6496.7|6618.61|6498.61|6616.7|6496.7|10
1655348870000|2022-06-16 03:07:50|6617.02|6497.02|6614.77|6494.77|6617.02|6497.02|6614.76|6494.76|9
1655348880000|2022-06-16 03:08:00|6614.91|6494.91|6612.61|6492.61|6614.97|6494.97|6612.61|6492.61|10
1655348890000|2022-06-16 03:08:10|6612.17|6492.17|6610.09|6490.09|6612.17|6492.17|6609.63|6489.63|10
1655348900000|2022-06-16 03:08:20|6610.21|6490.21|6608.87|6488.87|6610.27|6490.27|6608.85|6488.85|10
1655348910000|2022-06-16 03:08:30|6608.79|6488.79|6608.07|6488.07|6608.79|6488.79|6608.07|6488.07|10
1655348920000|2022-06-16 03:08:40|6607.94|6487.94|6604.6|6484.6|6607.94|6487.94|6604.36|6484.36|10
1655348930000|2022-06-16 03:08:50|6604.39|6484.39|6603.01|6483.01|6604.41|6484.41|6603.01|6483.01|10
1655348940000|2022-06-16 03:09:00|6602.9|6482.9|6601.66|6481.66|6602.9|6482.9|6601.66|6481.66|10
1655348950000|2022-06-16 03:09:10|6601.97|6481.97|6602.44|6482.44|6602.44|6482.44|6601.74|6481.74|10
1655348960000|2022-06-16 03:09:20|6602.23|6482.23|6601.77|6481.77|6602.73|6482.73|6601.77|6481.77|9
1655348970000|2022-06-16 03:09:30|6601.58|6481.58|6600.45|6480.45|6601.69|6481.69|6600.45|6480.45|9
1655348980000|2022-06-16 03:09:40|6599.77|6479.77|6598.63|6478.63|6599.77|6479.77|6598.63|6478.63|10
1655348990000|2022-06-16 03:09:50|6598.78|6478.78|6597.95|6477.95|6598.78|6478.78|6597.95|6477.95|10
1655349000000|2022-06-16 03:10:00|6598.08|6478.08|6596.01|6476.01|6599.14|6479.14|6596.01|6476.01|10
1655349010000|2022-06-16 03:10:10|6596.09|6476.09|6598.98|6478.98|6598.98|6478.98|6596.09|6476.09|10
1655349020000|2022-06-16 03:10:20|6598.92|6478.92|6601.73|6481.73|6601.73|6481.73|6598.92|6478.92|10
1655349030000|2022-06-16 03:10:30|6601.65|6481.65|6604.62|6484.62|6604.62|6484.62|6601.65|6481.65|10
1655349040000|2022-06-16 03:10:40|6604.83|6484.83|6604.56|6484.56|6605.68|6485.68|6604.5|6484.5|10
1655349050000|2022-06-16 03:10:50|6604.63|6484.63|6604.33|6484.33|6604.63|6484.63|6604.04|6484.04|10
1655349060000|2022-06-16 03:11:00|6603.94|6483.94|6602.86|6482.86|6603.99|6483.99|6602.86|6482.86|10
1655349070000|2022-06-16 03:11:10|6602.98|6482.98|6603.35|6483.35|6603.35|6483.35|6602.46|6482.46|10
1655349080000|2022-06-16 03:11:20|6602.78|6482.78|6602.58|6482.58|6602.78|6482.78|6601.97|6481.97|10
1655349090000|2022-06-16 03:11:30|6602.66|6482.66|6603.1|6483.1|6603.37|6483.37|6602.66|6482.66|8
1655349100000|2022-06-16 03:11:40|6603.34|6483.34|6604.74|6484.74|6604.74|6484.74|6603.34|6483.34|10
1655349110000|2022-06-16 03:11:50|6604.79|6484.79|6605.94|6485.94|6605.94|6485.94|6604.79|6484.79|10
1655349120000|2022-06-16 03:12:00|6606.11|6486.11|6606.52|6486.52|6606.52|6486.52|6605.96|6485.96|9
1655349130000|2022-06-16 03:12:10|6606.6|6486.6|6606.29|6486.29|6607.33|6487.33|6606.29|6486.29|10
1655349140000|2022-06-16 03:12:20|6606.19|6486.19|6607.18|6487.18|6607.18|6487.18|6606.04|6486.04|10
1655349150000|2022-06-16 03:12:30|6607.2|6487.2|6608.51|6488.51|6608.51|6488.51|6607.2|6487.2|9
1655349160000|2022-06-16 03:12:40|6608.44|6488.44|6609.25|6489.25|6609.42|6489.42|6608.33|6488.33|10
1655349170000|2022-06-16 03:12:50|6609.54|6489.54|6609.58|6489.58|6609.83|6489.83|6609.54|6489.54|10
1655349180000|2022-06-16 03:13:00|6609.54|6489.54|6609.8|6489.8|6609.98|6489.98|6609.54|6489.54|9
1655349190000|2022-06-16 03:13:10|6609.46|6489.46|6606.91|6486.91|6609.46|6489.46|6606.91|6486.91|10
1655349200000|2022-06-16 03:13:20|6606.81|6486.81|6605.9|6485.9|6606.81|6486.81|6605.73|6485.73|10
1655349210000|2022-06-16 03:13:30|6605.79|6485.79|6603.65|6483.65|6605.79|6485.79|6603.57|6483.57|10
1655349220000|2022-06-16 03:13:40|6603.58|6483.58|6602.64|6482.64|6603.64|6483.64|6602.64|6482.64|10
1655349230000|2022-06-16 03:13:50|6601.21|6481.21|6601.1|6481.1|6601.26|6481.26|6600.9|6480.9|10
1655349240000|2022-06-16 03:14:00|6601.13|6481.13|6601.14|6481.14|6601.27|6481.27|6601.03|6481.03|9
1655349250000|2022-06-16 03:14:10|6601.21|6481.21|6601.41|6481.41|6601.53|6481.53|6601.08|6481.08|9
1655349260000|2022-06-16 03:14:20|6601.28|6481.28|6601.07|6481.07|6601.45|6481.45|6600.98|6480.98|9
1655349270000|2022-06-16 03:14:30|6601.23|6481.23|6600.78|6480.78|6601.23|6481.23|6600.58|6480.58|10
1655349280000|2022-06-16 03:14:40|6600.42|6480.42|6596.34|6476.34|6600.42|6480.42|6596.34|6476.34|10
1655349290000|2022-06-16 03:14:50|6596.18|6476.18|6593.58|6473.58|6596.27|6476.27|6593.49|6473.49|10
1655349300000|2022-06-16 03:15:00|6593.56|6473.56|6596.06|6476.06|6596.06|6476.06|6593.38|6473.38|10
1655349310000|2022-06-16 03:15:10|6596.33|6476.33|6601.99|6481.99|6601.99|6481.99|6596.33|6476.33|10
1655349320000|2022-06-16 03:15:20|6602.08|6482.08|6603.82|6483.82|6603.84|6483.84|6602.08|6482.08|10
1655349330000|2022-06-16 03:15:30|6604.28|6484.28|6601.87|6481.87|6604.52|6484.52|6601.87|6481.87|10
1655349340000|2022-06-16 03:15:40|6601.41|6481.41|6599.84|6479.84|6601.46|6481.46|6599.84|6479.84|10
1655349350000|2022-06-16 03:15:50|6599.64|6479.64|6597.08|6477.08|6599.64|6479.64|6596.98|6476.98|10
1655349360000|2022-06-16 03:16:00|6597.16|6477.16|6595.83|6475.83|6597.16|6477.16|6595.02|6475.02|10
1655349370000|2022-06-16 03:16:10|6596.15|6476.15|6593.36|6473.36|6596.15|6476.15|6592.87|6472.87|10
1655349380000|2022-06-16 03:16:20|6593.42|6473.42|6588.86|6468.86|6593.42|6473.42|6588.86|6468.86|10
1655349390000|2022-06-16 03:16:30|6588.75|6468.75|6584.37|6464.37|6588.75|6468.75|6584.27|6464.27|10
1655349400000|2022-06-16 03:16:40|6583.58|6463.58|6581.66|6461.66|6583.61|6463.61|6581.66|6461.66|10
1655349410000|2022-06-16 03:16:50|6581.88|6461.88|6582.89|6462.89|6583.33|6463.33|6581.86|6461.86|10
1655349420000|2022-06-16 03:17:00|6583.18|6463.18|6581.72|6461.72|6583.18|6463.18|6581.5|6461.5|10
1655349430000|2022-06-16 03:17:10|6581.96|6461.96|6581.74|6461.74|6582.25|6462.25|6581.42|6461.42|9
1655349440000|2022-06-16 03:17:20|6582.2|6462.2|6582.89|6462.89|6582.89|6462.89|6581.92|6461.92|10
1655349450000|2022-06-16 03:17:30|6582.47|6462.47|6582.94|6462.94|6583.21|6463.21|6582.26|6462.26|9
1655349460000|2022-06-16 03:17:40|6582.82|6462.82|6582.67|6462.67|6582.83|6462.83|6582.56|6462.56|8
1655349470000|2022-06-16 03:17:50|6582.7|6462.7|6582.1|6462.1|6582.7|6462.7|6582.1|6462.1|9
1655349480000|2022-06-16 03:18:00|6582.03|6462.03|6580.86|6460.86|6582.21|6462.21|6580.86|6460.86|10
1655349490000|2022-06-16 03:18:10|6579.61|6459.61|6577.94|6457.94|6579.61|6459.61|6577.84|6457.84|10
1655349500000|2022-06-16 03:18:20|6578.42|6458.42|6578.12|6458.12|6578.62|6458.62|6578.08|6458.08|10
1655349510000|2022-06-16 03:18:30|6578.2|6458.2|6577.92|6457.92|6578.54|6458.54|6577.92|6457.92|9
1655349520000|2022-06-16 03:18:40|6577.9|6457.9|6574.06|6454.06|6577.9|6457.9|6574.06|6454.06|10
1655349530000|2022-06-16 03:18:50|6573.65|6453.65|6568.61|6448.61|6573.65|6453.65|6568.61|6448.61|10
1655349540000|2022-06-16 03:19:00|6568.36|6448.36|6565.36|6445.36|6568.36|6448.36|6565.36|6445.36|10
1655349550000|2022-06-16 03:19:10|6564.86|6444.86|6564.44|6444.44|6564.86|6444.86|6563.79|6443.79|10
1655349560000|2022-06-16 03:19:20|6564.25|6444.25|6565.36|6445.36|6565.5|6445.5|6564.25|6444.25|10
1655349570000|2022-06-16 03:19:30|6566.15|6446.15|6565.26|6445.26|6566.46|6446.46|6564.91|6444.91|10
1655349580000|2022-06-16 03:19:40|6565.08|6445.08|6564.81|6444.81|6565.08|6445.08|6564.25|6444.25|10
1655349590000|2022-06-16 03:19:50|6564.91|6444.91|6564.77|6444.77|6565.4|6445.4|6564.71|6444.71|10
1655349600000|2022-06-16 03:20:00|6565.24|6445.24|6565.26|6445.26|6565.41|6445.41|6565.05|6445.05|9
1655349610000|2022-06-16 03:20:10|6565.02|6445.02|6565.12|6445.12|6565.51|6445.51|6564.96|6444.96|10
1655349620000|2022-06-16 03:20:20|6564.6|6444.6|6566.03|6446.03|6566.03|6446.03|6564.6|6444.6|10
1655349630000|2022-06-16 03:20:30|6566.06|6446.06|6566.33|6446.33|6566.44|6446.44|6566.04|6446.04|9
1655349640000|2022-06-16 03:20:40|6566.32|6446.32|6565.67|6445.67|6566.91|6446.91|6565.62|6445.62|9
1655349650000|2022-06-16 03:20:50|6565.47|6445.47|6563.25|6443.25|6565.47|6445.47|6563.25|6443.25|10
1655349660000|2022-06-16 03:21:00|6563.16|6443.16|6561.47|6441.47|6563.16|6443.16|6561.12|6441.12|10
1655349670000|2022-06-16 03:21:10|6561.6|6441.6|6561.31|6441.31|6561.6|6441.6|6560.62|6440.62|10
1655349680000|2022-06-16 03:21:20|6561.68|6441.68|6561.6|6441.6|6562.12|6442.12|6561.14|6441.14|10
1655349690000|2022-06-16 03:21:30|6561.63|6441.63|6561.98|6441.98|6562.06|6442.06|6561.42|6441.42|9
1655349700000|2022-06-16 03:21:40|6562.35|6442.35|6563.41|6443.41|6563.41|6443.41|6562.35|6442.35|9
1655349710000|2022-06-16 03:21:50|6563.46|6443.46|6563.85|6443.85|6564.07|6444.07|6563.17|6443.17|10
1655349720000|2022-06-16 03:22:00|6563.6|6443.6|6565.16|6445.16|6565.16|6445.16|6563.6|6443.6|10
1655349730000|2022-06-16 03:22:10|6565.2|6445.2|6566.88|6446.88|6566.88|6446.88|6565.2|6445.2|10
1655349740000|2022-06-16 03:22:20|6566.84|6446.84|6566.12|6446.12|6566.85|6446.85|6566.12|6446.12|10
1655349750000|2022-06-16 03:22:30|6566.22|6446.22|6567.95|6447.95|6567.98|6447.98|6566.22|6446.22|9
1655349760000|2022-06-16 03:22:40|6567.63|6447.63|6568.87|6448.87|6568.87|6448.87|6567.63|6447.63|9
1655349770000|2022-06-16 03:22:50|6568.82|6448.82|6569.5|6449.5|6569.5|6449.5|6568.82|6448.82|9
1655349780000|2022-06-16 03:23:00|6569.38|6449.38|6569.08|6449.08|6569.45|6449.45|6568.88|6448.88|10
1655349790000|2022-06-16 03:23:10|6569.15|6449.15|6569.34|6449.34|6569.34|6449.34|6568.6|6448.6|10
1655349800000|2022-06-16 03:23:20|6569.73|6449.73|6569.18|6449.18|6569.81|6449.81|6568.99|6448.99|10
1655349810000|2022-06-16 03:23:30|6569.09|6449.09|6569.18|6449.18|6569.26|6449.26|6568.91|6448.91|8
1655349820000|2022-06-16 03:23:40|6569.24|6449.24|6567.91|6447.91|6569.24|6449.24|6567.91|6447.91|9
1655349830000|2022-06-16 03:23:50|6568.01|6448.01|6567.61|6447.61|6568.01|6448.01|6566.98|6446.98|10
1655349840000|2022-06-16 03:24:00|6567.51|6447.51|6568.63|6448.63|6568.63|6448.63|6567.51|6447.51|10
1655349850000|2022-06-16 03:24:10|6568.89|6448.89|6570.79|6450.79|6570.79|6450.79|6568.67|6448.67|10
1655349860000|2022-06-16 03:24:20|6571.35|6451.35|6574.27|6454.27|6574.27|6454.27|6571.35|6451.35|10
1655349870000|2022-06-16 03:24:30|6574.34|6454.34|6574.93|6454.93|6575.1|6455.1|6574.34|6454.34|10
1655349880000|2022-06-16 03:24:40|6575.43|6455.43|6576.31|6456.31|6576.31|6456.31|6575.43|6455.43|10
1655349890000|2022-06-16 03:24:50|6576.74|6456.74|6576.92|6456.92|6576.96|6456.96|6576.66|6456.66|9
1655349900000|2022-06-16 03:25:00|6577.11|6457.11|6577.52|6457.52|6577.55|6457.55|6576.76|6456.76|10
1655349910000|2022-06-16 03:25:10|6577.77|6457.77|6578.83|6458.83|6579.19|6459.19|6577.77|6457.77|10
1655349920000|2022-06-16 03:25:20|6578.56|6458.56|6578.01|6458.01|6578.83|6458.83|6578.01|6458.01|10
1655349930000|2022-06-16 03:25:30|6577.98|6457.98|6577.05|6457.05|6577.98|6457.98|6577.05|6457.05|8
1655349940000|2022-06-16 03:25:40|6577.03|6457.03|6576.54|6456.54|6577.03|6457.03|6576.54|6456.54|10
1655349950000|2022-06-16 03:25:50|6576.58|6456.58|6576.24|6456.24|6576.61|6456.61|6575.64|6455.64|10
1655349960000|2022-06-16 03:26:00|6576.28|6456.28|6574.69|6454.69|6576.28|6456.28|6574.69|6454.69|10
1655349970000|2022-06-16 03:26:10|6574|6454|6572.15|6452.15|6574|6454|6572.15|6452.15|10
1655349980000|2022-06-16 03:26:20|6572.2|6452.2|6570.39|6450.39|6572.2|6452.2|6570.39|6450.39|10
1655349990000|2022-06-16 03:26:30|6570.4|6450.4|6566.67|6446.67|6570.4|6450.4|6566.67|6446.67|9
1655350000000|2022-06-16 03:26:40|6566.61|6446.61|6565.59|6445.59|6566.62|6446.62|6565.59|6445.59|10
1655350010000|2022-06-16 03:26:50|6565.79|6445.79|6565.48|6445.48|6566.08|6446.08|6565.25|6445.25|9
1655350020000|2022-06-16 03:27:00|6565.47|6445.47|6565.35|6445.35|6565.69|6445.69|6565.25|6445.25|9
1655350030000|2022-06-16 03:27:10|6565.58|6445.58|6566.86|6446.86|6566.86|6446.86|6565.58|6445.58|9
1655350040000|2022-06-16 03:27:20|6566.93|6446.93|6567.88|6447.88|6567.88|6447.88|6566.93|6446.93|9
1655350050000|2022-06-16 03:27:30|6567.79|6447.79|6567.73|6447.73|6568.47|6448.47|6567.67|6447.67|10
1655350060000|2022-06-16 03:27:40|6567.85|6447.85|6567.13|6447.13|6567.94|6447.94|6567.13|6447.13|10
1655350070000|2022-06-16 03:27:50|6567.3|6447.3|6566.41|6446.41|6567.31|6447.31|6566.34|6446.34|10
1655350080000|2022-06-16 03:28:00|6566.36|6446.36|6566.85|6446.85|6566.85|6446.85|6566.07|6446.07|9
1655350090000|2022-06-16 03:28:10|6566.91|6446.91|6567.97|6447.97|6567.97|6447.97|6566.91|6446.91|9
1655350100000|2022-06-16 03:28:20|6569.16|6449.16|6571.88|6451.88|6571.88|6451.88|6569.16|6449.16|10
1655350110000|2022-06-16 03:28:30|6572.16|6452.16|6572.97|6452.97|6572.97|6452.97|6572|6452|10
1655350120000|2022-06-16 03:28:40|6572.89|6452.89|6572.51|6452.51|6573.1|6453.1|6572.51|6452.51|10
1655350130000|2022-06-16 03:28:50|6572.48|6452.48|6572.17|6452.17|6572.48|6452.48|6572.1|6452.1|10
1655350140000|2022-06-16 03:29:00|6572.34|6452.34|6572.67|6452.67|6572.84|6452.84|6572.34|6452.34|10
1655350150000|2022-06-16 03:29:10|6572.72|6452.72|6573.13|6453.13|6573.13|6453.13|6572.6|6452.6|9
1655350160000|2022-06-16 03:29:20|6573.17|6453.17|6572.47|6452.47|6573.17|6453.17|6572.47|6452.47|9
1655350170000|2022-06-16 03:29:30|6572.58|6452.58|6573.1|6453.1|6573.17|6453.17|6572.58|6452.58|10
1655350180000|2022-06-16 03:29:40|6573.36|6453.36|6572.99|6452.99|6574.01|6454.01|6572.94|6452.94|9
1655350190000|2022-06-16 03:29:50|6572.78|6452.78|6572.87|6452.87|6572.87|6452.87|6572.46|6452.46|10
1655350200000|2022-06-16 03:30:00|6572.72|6452.72|6574.6|6454.6|6574.68|6454.68|6572.72|6452.72|10
1655350210000|2022-06-16 03:30:10|6574.99|6454.99|6573.39|6453.39|6575.13|6455.13|6573.39|6453.39|9
1655350220000|2022-06-16 03:30:20|6573.36|6453.36|6570.53|6450.53|6573.38|6453.38|6570.49|6450.49|10
1655350230000|2022-06-16 03:30:30|6570.52|6450.52|6568.83|6448.83|6570.52|6450.52|6568.83|6448.83|10
1655350240000|2022-06-16 03:30:40|6568.18|6448.18|6566.93|6446.93|6568.18|6448.18|6566.76|6446.76|10
1655350250000|2022-06-16 03:30:50|6567.04|6447.04|6568.42|6448.42|6568.79|6448.79|6566.85|6446.85|10
1655350260000|2022-06-16 03:31:00|6568.41|6448.41|6568.99|6448.99|6568.99|6448.99|6568.23|6448.23|9
1655350270000|2022-06-16 03:31:10|6568.72|6448.72|6569.4|6449.4|6569.54|6449.54|6568.72|6448.72|9
1655350280000|2022-06-16 03:31:20|6569.44|6449.44|6570.13|6450.13|6570.13|6450.13|6569.44|6449.44|9
1655350290000|2022-06-16 03:31:30|6570.29|6450.29|6573.18|6453.18|6573.18|6453.18|6570.29|6450.29|10
1655350300000|2022-06-16 03:31:40|6573.2|6453.2|6574.33|6454.33|6574.33|6454.33|6573.2|6453.2|10
1655350310000|2022-06-16 03:31:50|6574.51|6454.51|6576.72|6456.72|6576.72|6456.72|6574.51|6454.51|9
1655350320000|2022-06-16 03:32:00|6576.75|6456.75|6576.89|6456.89|6577.11|6457.11|6576.69|6456.69|10
1655350330000|2022-06-16 03:32:10|6576.96|6456.96|6577.47|6457.47|6577.47|6457.47|6576.86|6456.86|8
1655350340000|2022-06-16 03:32:20|6577.31|6457.31|6578.56|6458.56|6578.56|6458.56|6577.31|6457.31|10
1655350350000|2022-06-16 03:32:30|6578.72|6458.72|6580.32|6460.32|6580.32|6460.32|6578.71|6458.71|9
1655350360000|2022-06-16 03:32:40|6580.33|6460.33|6580.47|6460.47|6580.57|6460.57|6580.14|6460.14|10
1655350370000|2022-06-16 03:32:50|6580.44|6460.44|6580.23|6460.23|6580.56|6460.56|6580.11|6460.11|10
1655350380000|2022-06-16 03:33:00|6580.09|6460.09|6580.47|6460.47|6580.47|6460.47|6580.09|6460.09|10
1655350390000|2022-06-16 03:33:10|6580.24|6460.24|6580.06|6460.06|6580.37|6460.37|6580.03|6460.03|10
1655350400000|2022-06-16 03:33:20|6579.8|6459.8|6580.75|6460.75|6580.75|6460.75|6579.72|6459.72|10
1655350410000|2022-06-16 03:33:30|6580.87|6460.87|6582.28|6462.28|6582.5|6462.5|6580.87|6460.87|9
1655350420000|2022-06-16 03:33:40|6582.3|6462.3|6583.6|6463.6|6583.77|6463.77|6582.27|6462.27|10
1655350430000|2022-06-16 03:33:50|6583.63|6463.63|6583.22|6463.22|6583.63|6463.63|6583.2|6463.2|10
1655350440000|2022-06-16 03:34:00|6583.25|6463.25|6582.99|6462.99|6583.27|6463.27|6582.96|6462.96|10
1655350450000|2022-06-16 03:34:10|6582.96|6462.96|6583.72|6463.72|6583.72|6463.72|6582.96|6462.96|10
1655350460000|2022-06-16 03:34:20|6585.29|6465.29|6589.57|6469.57|6589.57|6469.57|6585.29|6465.29|10
1655350470000|2022-06-16 03:34:30|6589.66|6469.66|6589.79|6469.79|6589.98|6469.98|6589.28|6469.28|10
1655350480000|2022-06-16 03:34:40|6589.96|6469.96|6590.85|6470.85|6590.85|6470.85|6589.86|6469.86|10
1655350490000|2022-06-16 03:34:50|6590.58|6470.58|6589.34|6469.34|6590.58|6470.58|6589.23|6469.23|10
1655350500000|2022-06-16 03:35:00|6589.29|6469.29|6589|6469|6589.52|6469.52|6588.76|6468.76|9
1655350510000|2022-06-16 03:35:10|6588.97|6468.97|6588.79|6468.79|6589.26|6469.26|6588.68|6468.68|10
1655350520000|2022-06-16 03:35:20|6589.07|6469.07|6589.09|6469.09|6589.18|6469.18|6588.93|6468.93|10
1655350530000|2022-06-16 03:35:30|6589.03|6469.03|6588.87|6468.87|6589.23|6469.23|6588.77|6468.77|10
1655350540000|2022-06-16 03:35:40|6588.75|6468.75|6588.89|6468.89|6588.89|6468.89|6588.4|6468.4|10
1655350550000|2022-06-16 03:35:50|6589.12|6469.12|6588.9|6468.9|6589.4|6469.4|6588.86|6468.86|10
1655350560000|2022-06-16 03:36:00|6588.97|6468.97|6588.05|6468.05|6589.07|6469.07|6588.05|6468.05|10
1655350570000|2022-06-16 03:36:10|6587.56|6467.56|6587.65|6467.65|6587.75|6467.75|6587.17|6467.17|9
1655350580000|2022-06-16 03:36:20|6587.72|6467.72|6587.68|6467.68|6587.86|6467.86|6587.68|6467.68|8
1655350590000|2022-06-16 03:36:30|6587.85|6467.85|6589.06|6469.06|6589.1|6469.1|6587.79|6467.79|10
1655350600000|2022-06-16 03:36:40|6589.55|6469.55|6589.37|6469.37|6589.66|6469.66|6589.15|6469.15|10
1655350610000|2022-06-16 03:36:50|6589.42|6469.42|6588.76|6468.76|6589.42|6469.42|6588.76|6468.76|10
1655350620000|2022-06-16 03:37:00|6588.78|6468.78|6587.35|6467.35|6588.86|6468.86|6587.35|6467.35|10
1655350630000|2022-06-16 03:37:10|6587.23|6467.23|6586.72|6466.72|6587.77|6467.77|6586.72|6466.72|10
1655350640000|2022-06-16 03:37:20|6586.48|6466.48|6586.21|6466.21|6586.66|6466.66|6586.21|6466.21|9
1655350650000|2022-06-16 03:37:30|6586.34|6466.34|6586.39|6466.39|6586.51|6466.51|6586.14|6466.14|9
1655350660000|2022-06-16 03:37:40|6586.52|6466.52|6586.39|6466.39|6586.88|6466.88|6586.22|6466.22|10
1655350670000|2022-06-16 03:37:50|6586.35|6466.35|6586.14|6466.14|6586.35|6466.35|6585.89|6465.89|9
1655350680000|2022-06-16 03:38:00|6586.03|6466.03|6586.53|6466.53|6586.53|6466.53|6585.75|6465.75|10
1655350690000|2022-06-16 03:38:10|6586.58|6466.58|6587.6|6467.6|6587.6|6467.6|6586.48|6466.48|10
1655350700000|2022-06-16 03:38:20|6587.73|6467.73|6588.45|6468.45|6588.46|6468.46|6587.65|6467.65|9
1655350710000|2022-06-16 03:38:30|6588.46|6468.46|6588.7|6468.7|6588.76|6468.76|6588.45|6468.45|8
1655350720000|2022-06-16 03:38:40|6588.31|6468.31|6586.91|6466.91|6588.34|6468.34|6586.91|6466.91|10
1655350730000|2022-06-16 03:38:50|6586.81|6466.81|6586.08|6466.08|6586.81|6466.81|6586.08|6466.08|9
1655350740000|2022-06-16 03:39:00|6586|6466|6586.22|6466.22|6586.22|6466.22|6585.84|6465.84|8
1655350750000|2022-06-16 03:39:10|6586.21|6466.21|6587.65|6467.65|6587.65|6467.65|6586.21|6466.21|10
1655350760000|2022-06-16 03:39:20|6587.71|6467.71|6587.63|6467.63|6587.95|6467.95|6587.61|6467.61|9
1655350770000|2022-06-16 03:39:30|6587.54|6467.54|6588.93|6468.93|6588.93|6468.93|6587.54|6467.54|10
1655350780000|2022-06-16 03:39:40|6589.11|6469.11|6589.73|6469.73|6589.75|6469.75|6589.03|6469.03|9
1655350790000|2022-06-16 03:39:50|6589.75|6469.75|6590.09|6470.09|6590.11|6470.11|6589.71|6469.71|9
1655350800000|2022-06-16 03:40:00|6590.12|6470.12|6590.02|6470.02|6590.26|6470.26|6589.79|6469.79|9
1655350810000|2022-06-16 03:40:10|6590.06|6470.06|6590.3|6470.3|6590.69|6470.69|6590.06|6470.06|10
1655350820000|2022-06-16 03:40:20|6590.27|6470.27|6590.69|6470.69|6590.69|6470.69|6590.27|6470.27|9
1655350830000|2022-06-16 03:40:30|6590.58|6470.58|6589.7|6469.7|6590.58|6470.58|6589.7|6469.7|10
1655350840000|2022-06-16 03:40:40|6589.62|6469.62|6590.09|6470.09|6590.15|6470.15|6589.55|6469.55|9
1655350850000|2022-06-16 03:40:50|6590.67|6470.67|6592.69|6472.69|6592.69|6472.69|6590.67|6470.67|9
1655350860000|2022-06-16 03:41:00|6592.83|6472.83|6593.67|6473.67|6593.78|6473.78|6592.78|6472.78|10
1655350870000|2022-06-16 03:41:10|6593.45|6473.45|6592.54|6472.54|6593.7|6473.7|6592.54|6472.54|9
1655350880000|2022-06-16 03:41:20|6592.4|6472.4|6592.05|6472.05|6592.4|6472.4|6591.5|6471.5|9
1655350890000|2022-06-16 03:41:30|6591.79|6471.79|6590.46|6470.46|6591.9|6471.9|6590.46|6470.46|10
1655350900000|2022-06-16 03:41:40|6590.45|6470.45|6589.74|6469.74|6590.46|6470.46|6589.61|6469.61|10
1655350910000|2022-06-16 03:41:50|6589.8|6469.8|6586.93|6466.93|6589.8|6469.8|6586.93|6466.93|7
1655350920000|2022-06-16 03:42:00|6586.87|6466.87|6586.94|6466.94|6586.97|6466.97|6586.13|6466.13|9
1655350930000|2022-06-16 03:42:10|6586.89|6466.89|6587.24|6467.24|6587.24|6467.24|6586.89|6466.89|9
1655350940000|2022-06-16 03:42:20|6587.18|6467.18|6586.38|6466.38|6587.22|6467.22|6586.38|6466.38|9
1655350950000|2022-06-16 03:42:30|6586.29|6466.29|6585.73|6465.73|6586.3|6466.3|6585.73|6465.73|9
1655350960000|2022-06-16 03:42:40|6585.7|6465.7|6583.42|6463.42|6585.81|6465.81|6583.42|6463.42|9
1655350970000|2022-06-16 03:42:50|6583.13|6463.13|6577.92|6457.92|6583.13|6463.13|6577.65|6457.65|10
1655350980000|2022-06-16 03:43:00|6576.99|6456.99|6575.91|6455.91|6577.42|6457.42|6575.91|6455.91|9
1655350990000|2022-06-16 03:43:10|6575.71|6455.71|6577.32|6457.32|6577.54|6457.54|6575.71|6455.71|10
1655351000000|2022-06-16 03:43:20|6578.15|6458.15|6576.99|6456.99|6578.61|6458.61|6576.92|6456.92|10
1655351010000|2022-06-16 03:43:30|6577|6457|6576.34|6456.34|6577|6457|6576.21|6456.21|10
1655351020000|2022-06-16 03:43:40|6575.96|6455.96|6575.39|6455.39|6576.04|6456.04|6575.35|6455.35|10
1655351030000|2022-06-16 03:43:50|6575.38|6455.38|6574.91|6454.91|6575.55|6455.55|6574.84|6454.84|9
1655351040000|2022-06-16 03:44:00|6574.98|6454.98|6574.37|6454.37|6574.98|6454.98|6574.27|6454.27|9
1655351050000|2022-06-16 03:44:10|6574.2|6454.2|6573.81|6453.81|6574.2|6454.2|6573.67|6453.67|10
1655351060000|2022-06-16 03:44:20|6573.97|6453.97|6575.34|6455.34|6575.34|6455.34|6573.91|6453.91|10
1655351070000|2022-06-16 03:44:30|6576.02|6456.02|6564.18|6444.18|6576.02|6456.02|6564.18|6444.18|10
1655351080000|2022-06-16 03:44:40|6563.68|6443.68|6559.47|6439.47|6563.68|6443.68|6559.47|6439.47|10
1655351090000|2022-06-16 03:44:50|6559.2|6439.2|6557.56|6437.56|6559.2|6439.2|6556.38|6436.38|10
1655351100000|2022-06-16 03:45:00|6558.67|6438.67|6555.48|6435.48|6558.67|6438.67|6555.31|6435.31|10
1655351110000|2022-06-16 03:45:10|6555.51|6435.51|6554.26|6434.26|6555.51|6435.51|6554.26|6434.26|10
1655351120000|2022-06-16 03:45:20|6554.24|6434.24|6554.8|6434.8|6554.8|6434.8|6553.73|6433.73|10
1655351130000|2022-06-16 03:45:30|6555.15|6435.15|6555.86|6435.86|6555.92|6435.92|6555.11|6435.11|9
1655351140000|2022-06-16 03:45:40|6556.42|6436.42|6557.91|6437.91|6557.91|6437.91|6556.42|6436.42|9
1655351150000|2022-06-16 03:45:50|6558.42|6438.42|6558.22|6438.22|6558.84|6438.84|6558.22|6438.22|8
1655351160000|2022-06-16 03:46:00|6557.97|6437.97|6559.58|6439.58|6559.58|6439.58|6557.97|6437.97|10
1655351170000|2022-06-16 03:46:10|6559.98|6439.98|6561.03|6441.03|6561.03|6441.03|6559.64|6439.64|10
1655351180000|2022-06-16 03:46:20|6561.16|6441.16|6556.06|6436.06|6561.16|6441.16|6555.57|6435.57|10
1655351190000|2022-06-16 03:46:30|6556.05|6436.05|6555.15|6435.15|6556.09|6436.09|6554.45|6434.45|10
1655351200000|2022-06-16 03:46:40|6555.18|6435.18|6555.61|6435.61|6555.61|6435.61|6554.6|6434.6|8
1655351210000|2022-06-16 03:46:50|6555.65|6435.65|6555.54|6435.54|6555.98|6435.98|6555.54|6435.54|10
1655351220000|2022-06-16 03:47:00|6555.57|6435.57|6555.23|6435.23|6555.82|6435.82|6555.23|6435.23|10
1655351230000|2022-06-16 03:47:10|6555.16|6435.16|6554.81|6434.81|6555.69|6435.69|6554.55|6434.55|10
1655351240000|2022-06-16 03:47:20|6555.74|6435.74|6557.09|6437.09|6557.09|6437.09|6555.71|6435.71|10
1655351250000|2022-06-16 03:47:30|6556.46|6436.46|6557.32|6437.32|6557.6|6437.6|6556.46|6436.46|9
1655351260000|2022-06-16 03:47:40|6557.58|6437.58|6558.97|6438.97|6559.03|6439.03|6557.44|6437.44|10
1655351270000|2022-06-16 03:47:50|6559.82|6439.82|6560.96|6440.96|6560.96|6440.96|6559.82|6439.82|10
1655351280000|2022-06-16 03:48:00|6560.91|6440.91|6561.49|6441.49|6561.63|6441.63|6560.72|6440.72|10
1655351290000|2022-06-16 03:48:10|6561.6|6441.6|6563.54|6443.54|6563.54|6443.54|6561.6|6441.6|10
1655351300000|2022-06-16 03:48:20|6562.99|6442.99|6564.65|6444.65|6564.65|6444.65|6562.99|6442.99|10
1655351310000|2022-06-16 03:48:30|6564.64|6444.64|6566.11|6446.11|6566.33|6446.33|6564.64|6444.64|10
1655351320000|2022-06-16 03:48:40|6566.16|6446.16|6566.42|6446.42|6566.61|6446.61|6566.16|6446.16|10
1655351330000|2022-06-16 03:48:50|6566.67|6446.67|6566.32|6446.32|6566.86|6446.86|6566.04|6446.04|10
1655351340000|2022-06-16 03:49:00|6565.78|6445.78|6565.24|6445.24|6566.23|6446.23|6564.99|6444.99|10
1655351350000|2022-06-16 03:49:10|6565.05|6445.05|6564.85|6444.85|6565.21|6445.21|6564.67|6444.67|9
1655351360000|2022-06-16 03:49:20|6564.99|6444.99|6564.88|6444.88|6564.99|6444.99|6564.26|6444.26|10
1655351370000|2022-06-16 03:49:30|6564.34|6444.34|6564.82|6444.82|6565.34|6445.34|6564.34|6444.34|10
1655351380000|2022-06-16 03:49:40|6565.18|6445.18|6564.7|6444.7|6565.21|6445.21|6564.58|6444.58|10
1655351390000|2022-06-16 03:49:50|6564.8|6444.8|6564.71|6444.71|6564.96|6444.96|6564.43|6444.43|10
1655351400000|2022-06-16 03:50:00|6564.27|6444.27|6564.09|6444.09|6564.31|6444.31|6563.95|6443.95|10
1655351410000|2022-06-16 03:50:10|6564.15|6444.15|6565|6445|6565|6445|6564.09|6444.09|10
1655351420000|2022-06-16 03:50:20|6564.99|6444.99|6565.6|6445.6|6565.61|6445.61|6564.99|6444.99|10
1655351430000|2022-06-16 03:50:30|6565.45|6445.45|6566.2|6446.2|6566.2|6446.2|6565.45|6445.45|10
1655351440000|2022-06-16 03:50:40|6566.07|6446.07|6566.23|6446.23|6566.29|6446.29|6565.94|6445.94|10
1655351450000|2022-06-16 03:50:50|6566.34|6446.34|6567.3|6447.3|6567.3|6447.3|6566.19|6446.19|10
1655351460000|2022-06-16 03:51:00|6567.23|6447.23|6568.72|6448.72|6568.82|6448.82|6567.18|6447.18|10
1655351470000|2022-06-16 03:51:10|6568.59|6448.59|6568.61|6448.61|6568.61|6448.61|6568.35|6448.35|9
1655351480000|2022-06-16 03:51:20|6568.41|6448.41|6568.7|6448.7|6568.7|6448.7|6568.37|6448.37|8
1655351490000|2022-06-16 03:51:30|6568.59|6448.59|6568.49|6448.49|6568.68|6448.68|6568.14|6448.14|10
1655351500000|2022-06-16 03:51:40|6568.07|6448.07|6568.47|6448.47|6568.47|6448.47|6567.95|6447.95|10
1655351510000|2022-06-16 03:51:50|6568.29|6448.29|6567.06|6447.06|6568.29|6448.29|6567.06|6447.06|10
1655351520000|2022-06-16 03:52:00|6567.61|6447.61|6567.81|6447.81|6568|6448|6567.61|6447.61|10
1655351530000|2022-06-16 03:52:10|6567.84|6447.84|6568.18|6448.18|6568.38|6448.38|6567.74|6447.74|10
1655351540000|2022-06-16 03:52:20|6568.11|6448.11|6568.65|6448.65|6568.65|6448.65|6568.01|6448.01|8
1655351550000|2022-06-16 03:52:30|6568.55|6448.55|6568.27|6448.27|6568.58|6448.58|6568.21|6448.21|10
1655351560000|2022-06-16 03:52:40|6568.03|6448.03|6568.49|6448.49|6568.49|6448.49|6568|6448|9
1655351570000|2022-06-16 03:52:50|6568.37|6448.37|6568.67|6448.67|6568.67|6448.67|6568.37|6448.37|7
1655351580000|2022-06-16 03:53:00|6568.79|6448.79|6568.93|6448.93|6568.97|6448.97|6568.73|6448.73|9
1655351590000|2022-06-16 03:53:10|6568.91|6448.91|6569.2|6449.2|6569.34|6449.34|6568.91|6448.91|10
1655351600000|2022-06-16 03:53:20|6569.24|6449.24|6569.46|6449.46|6569.46|6449.46|6569.19|6449.19|9
1655351610000|2022-06-16 03:53:30|6569.82|6449.82|6570.9|6450.9|6570.9|6450.9|6569.73|6449.73|9
1655351620000|2022-06-16 03:53:40|6571.07|6451.07|6571.04|6451.04|6571.07|6451.07|6570.78|6450.78|9
1655351630000|2022-06-16 03:53:50|6570.87|6450.87|6570.36|6450.36|6570.88|6450.88|6570.36|6450.36|10
1655351640000|2022-06-16 03:54:00|6570.35|6450.35|6569.14|6449.14|6570.47|6450.47|6569.06|6449.06|10
1655351650000|2022-06-16 03:54:10|6569.18|6449.18|6569.19|6449.19|6569.21|6449.21|6568.83|6448.83|10
1655351660000|2022-06-16 03:54:20|6569.13|6449.13|6569.44|6449.44|6569.44|6449.44|6568.78|6448.78|10
1655351670000|2022-06-16 03:54:30|6569.23|6449.23|6569.94|6449.94|6570|6450|6569.23|6449.23|9
1655351680000|2022-06-16 03:54:40|6570.06|6450.06|6568.95|6448.95|6570.06|6450.06|6568.95|6448.95|10
1655351690000|2022-06-16 03:54:50|6568.99|6448.99|6568.15|6448.15|6569.11|6449.11|6568.15|6448.15|10
1655351700000|2022-06-16 03:55:00|6568.13|6448.13|6567.12|6447.12|6568.13|6448.13|6567.12|6447.12|9
1655351710000|2022-06-16 03:55:10|6566.66|6446.66|6565.86|6445.86|6566.74|6446.74|6565.3|6445.3|10
1655351720000|2022-06-16 03:55:20|6565.94|6445.94|6565.81|6445.81|6566.07|6446.07|6565.73|6445.73|10
1655351730000|2022-06-16 03:55:30|6565.92|6445.92|6565.97|6445.97|6566.2|6446.2|6565.28|6445.28|9
1655351740000|2022-06-16 03:55:40|6566.07|6446.07|6565.09|6445.09|6566.07|6446.07|6565|6445|10
1655351750000|2022-06-16 03:55:50|6564.95|6444.95|6562.28|6442.28|6564.95|6444.95|6562.28|6442.28|10
1655351760000|2022-06-16 03:56:00|6562.02|6442.02|6559.25|6439.25|6562.02|6442.02|6559.25|6439.25|10
1655351770000|2022-06-16 03:56:10|6559.37|6439.37|6560.82|6440.82|6560.82|6440.82|6559.37|6439.37|10
1655351780000|2022-06-16 03:56:20|6560.85|6440.85|6561.32|6441.32|6561.56|6441.56|6560.45|6440.45|10
1655351790000|2022-06-16 03:56:30|6561.45|6441.45|6562.14|6442.14|6562.16|6442.16|6561.42|6441.42|9
1655351800000|2022-06-16 03:56:40|6561.99|6441.99|6561.91|6441.91|6561.99|6441.99|6561.68|6441.68|10
1655351810000|2022-06-16 03:56:50|6561.96|6441.96|6562.28|6442.28|6562.67|6442.67|6561.96|6441.96|9
1655351820000|2022-06-16 03:57:00|6562.27|6442.27|6563.12|6443.12|6563.28|6443.28|6562.1|6442.1|9
1655351830000|2022-06-16 03:57:10|6562.97|6442.97|6562.69|6442.69|6563.04|6443.04|6562.69|6442.69|10
1655351840000|2022-06-16 03:57:20|6562.7|6442.7|6562.34|6442.34|6562.7|6442.7|6562.3|6442.3|10
1655351850000|2022-06-16 03:57:30|6562.12|6442.12|6563.36|6443.36|6563.36|6443.36|6562.12|6442.12|10
1655351860000|2022-06-16 03:57:40|6563.71|6443.71|6568.12|6448.12|6568.13|6448.13|6563.71|6443.71|9
1655351870000|2022-06-16 03:57:50|6568.33|6448.33|6571.51|6451.51|6571.51|6451.51|6568.33|6448.33|10
1655351880000|2022-06-16 03:58:00|6571.53|6451.53|6573.94|6453.94|6574.41|6454.41|6571.53|6451.53|10
1655351890000|2022-06-16 03:58:10|6573.97|6453.97|6574.85|6454.85|6574.85|6454.85|6573.97|6453.97|9
1655351900000|2022-06-16 03:58:20|6575.51|6455.51|6574.18|6454.18|6575.51|6455.51|6574.16|6454.16|9
1655351910000|2022-06-16 03:58:30|6574.3|6454.3|6574.4|6454.4|6574.44|6454.44|6574.3|6454.3|10
1655351920000|2022-06-16 03:58:40|6574.41|6454.41|6573.6|6453.6|6574.47|6454.47|6573.6|6453.6|9
1655351930000|2022-06-16 03:58:50|6572.85|6452.85|6570.57|6450.57|6572.85|6452.85|6570.57|6450.57|8
1655351940000|2022-06-16 03:59:00|6570.35|6450.35|6569.04|6449.04|6570.78|6450.78|6569.04|6449.04|10
1655351950000|2022-06-16 03:59:10|6568.91|6448.91|6567.65|6447.65|6568.91|6448.91|6567.65|6447.65|9
1655351960000|2022-06-16 03:59:20|6567.56|6447.56|6566.34|6446.34|6567.56|6447.56|6566.29|6446.29|10
1655351970000|2022-06-16 03:59:30|6566.11|6446.11|6565.85|6445.85|6566.11|6446.11|6565.66|6445.66|9
1655351980000|2022-06-16 03:59:40|6565.48|6445.48|6564.92|6444.92|6565.57|6445.57|6564.91|6444.91|9
1655351990000|2022-06-16 03:59:50|6565.02|6445.02|6564.19|6444.19|6565.09|6445.09|6564.19|6444.19|10
1655352000000|2022-06-16 04:00:00|6564.13|6444.13|6564.8|6444.8|6564.8|6444.8|6563.44|6443.44|10
1655352010000|2022-06-16 04:00:10|6564.96|6444.96|6565.53|6445.53|6566.64|6446.64|6564.9|6444.9|10
1655352020000|2022-06-16 04:00:20|6565.76|6445.76|6564.33|6444.33|6565.78|6445.78|6564.19|6444.19|10
1655352030000|2022-06-16 04:00:30|6564.27|6444.27|6563.18|6443.18|6564.27|6444.27|6562.94|6442.94|10
1655352040000|2022-06-16 04:00:40|6562.92|6442.92|6563.19|6443.19|6563.19|6443.19|6562.71|6442.71|10
1655352050000|2022-06-16 04:00:50|6563.2|6443.2|6562.49|6442.49|6563.2|6443.2|6562.37|6442.37|10
1655352060000|2022-06-16 04:01:00|6562.62|6442.62|6564.65|6444.65|6564.65|6444.65|6562.62|6442.62|10
1655352070000|2022-06-16 04:01:10|6565.23|6445.23|6567.99|6447.99|6567.99|6447.99|6565.23|6445.23|10
1655352080000|2022-06-16 04:01:20|6568.73|6448.73|6571.63|6451.63|6571.63|6451.63|6568.73|6448.73|10
1655352090000|2022-06-16 04:01:30|6571.99|6451.99|6572.99|6452.99|6572.99|6452.99|6571.91|6451.91|10
1655352100000|2022-06-16 04:01:40|6573.36|6453.36|6574.86|6454.86|6574.86|6454.86|6573.36|6453.36|10
1655352110000|2022-06-16 04:01:50|6574.93|6454.93|6576.68|6456.68|6576.68|6456.68|6574.93|6454.93|10
1655352120000|2022-06-16 04:02:00|6576.53|6456.53|6580.38|6460.38|6580.38|6460.38|6576.53|6456.53|10
1655352130000|2022-06-16 04:02:10|6579.9|6459.9|6579.91|6459.91|6580.24|6460.24|6579.72|6459.72|10
1655352140000|2022-06-16 04:02:20|6580.19|6460.19|6581.47|6461.47|6581.76|6461.76|6580.19|6460.19|9
1655352150000|2022-06-16 04:02:30|6581.68|6461.68|6580.92|6460.92|6581.68|6461.68|6580.92|6460.92|10
1655352160000|2022-06-16 04:02:40|6580.58|6460.58|6580.57|6460.57|6580.63|6460.63|6580.25|6460.25|9
1655352170000|2022-06-16 04:02:50|6580.44|6460.44|6580.49|6460.49|6580.5|6460.5|6579.98|6459.98|10
1655352180000|2022-06-16 04:03:00|6580.56|6460.56|6578.71|6458.71|6580.56|6460.56|6578.71|6458.71|10
1655352190000|2022-06-16 04:03:10|6578.58|6458.58|6576.81|6456.81|6578.85|6458.85|6576.8|6456.8|10
1655352200000|2022-06-16 04:03:20|6576.77|6456.77|6573.21|6453.21|6576.79|6456.79|6573.21|6453.21|10
1655352210000|2022-06-16 04:03:30|6573.33|6453.33|6572.11|6452.11|6573.33|6453.33|6572.11|6452.11|10
1655352220000|2022-06-16 04:03:40|6571.92|6451.92|6571.06|6451.06|6571.92|6451.92|6571.06|6451.06|10
1655352230000|2022-06-16 04:03:50|6571.07|6451.07|6570.93|6450.93|6571.07|6451.07|6570.53|6450.53|9
1655352240000|2022-06-16 04:04:00|6571.1|6451.1|6571.45|6451.45|6571.8|6451.8|6571.03|6451.03|10
1655352250000|2022-06-16 04:04:10|6571.35|6451.35|6569.72|6449.72|6571.35|6451.35|6569.4|6449.4|10
1655352260000|2022-06-16 04:04:20|6569.65|6449.65|6570.49|6450.49|6570.61|6450.61|6569.65|6449.65|10
1655352270000|2022-06-16 04:04:30|6570.24|6450.24|6569.71|6449.71|6570.34|6450.34|6569.67|6449.67|10
1655352280000|2022-06-16 04:04:40|6569.62|6449.62|6566.67|6446.67|6569.62|6449.62|6566.67|6446.67|9
1655352290000|2022-06-16 04:04:50|6566.65|6446.65|6565.62|6445.62|6567.11|6447.11|6565.53|6445.53|10
1655352300000|2022-06-16 04:05:00|6565.45|6445.45|6564.8|6444.8|6565.87|6445.87|6564.8|6444.8|10
1655352310000|2022-06-16 04:05:10|6564.32|6444.32|6562.55|6442.55|6564.47|6444.47|6562.49|6442.49|10
1655352320000|2022-06-16 04:05:20|6562.39|6442.39|6561.19|6441.19|6562.39|6442.39|6561.19|6441.19|10
1655352330000|2022-06-16 04:05:30|6561.61|6441.61|6560.8|6440.8|6561.63|6441.63|6560.8|6440.8|10
1655352340000|2022-06-16 04:05:40|6560.84|6440.84|6561.16|6441.16|6561.16|6441.16|6560.52|6440.52|10
1655352350000|2022-06-16 04:05:50|6561.32|6441.32|6562.32|6442.32|6562.32|6442.32|6561.06|6441.06|10
1655352360000|2022-06-16 04:06:00|6562.67|6442.67|6565.43|6445.43|6565.43|6445.43|6562.67|6442.67|9
1655352370000|2022-06-16 04:06:10|6565.81|6445.81|6572.72|6452.72|6572.81|6452.81|6565.81|6445.81|10
1655352380000|2022-06-16 04:06:20|6572.73|6452.73|6574.76|6454.76|6574.82|6454.82|6572.66|6452.66|10
1655352390000|2022-06-16 04:06:30|6575.42|6455.42|6576.51|6456.51|6577.23|6457.23|6575.14|6455.14|10
1655352400000|2022-06-16 04:06:40|6576.56|6456.56|6577.78|6457.78|6577.78|6457.78|6576.27|6456.27|10
1655352410000|2022-06-16 04:06:50|6578.18|6458.18|6580.55|6460.55|6580.55|6460.55|6578.18|6458.18|10
1655352420000|2022-06-16 04:07:00|6580.37|6460.37|6580.55|6460.55|6581.8|6461.8|6580.37|6460.37|10
1655352430000|2022-06-16 04:07:10|6579.74|6459.74|6579.42|6459.42|6580.13|6460.13|6579.42|6459.42|10
1655352440000|2022-06-16 04:07:20|6579.18|6459.18|6579.13|6459.13|6579.65|6459.65|6578.7|6458.7|10
1655352450000|2022-06-16 04:07:30|6579.16|6459.16|6577|6457|6579.22|6459.22|6576.62|6456.62|9
1655352460000|2022-06-16 04:07:40|6576.57|6456.57|6574.32|6454.32|6576.62|6456.62|6574.32|6454.32|9
1655352470000|2022-06-16 04:07:50|6574.31|6454.31|6572.81|6452.81|6574.31|6454.31|6572.81|6452.81|10
1655352480000|2022-06-16 04:08:00|6572.91|6452.91|6572.1|6452.1|6572.91|6452.91|6571.71|6451.71|10
1655352490000|2022-06-16 04:08:10|6571.96|6451.96|6570|6450|6571.96|6451.96|6570|6450|9
1655352500000|2022-06-16 04:08:20|6569.95|6449.95|6565.93|6445.93|6569.95|6449.95|6565.93|6445.93|10
1655352510000|2022-06-16 04:08:30|6565.66|6445.66|6564.69|6444.69|6565.66|6445.66|6564.39|6444.39|9
1655352520000|2022-06-16 04:08:40|6564.82|6444.82|6564.65|6444.65|6565.14|6445.14|6564.65|6444.65|10
1655352530000|2022-06-16 04:08:50|6564.55|6444.55|6566.05|6446.05|6566.09|6446.09|6564.55|6444.55|10
1655352540000|2022-06-16 04:09:00|6566.59|6446.59|6569.57|6449.57|6569.57|6449.57|6566.59|6446.59|10
1655352550000|2022-06-16 04:09:10|6570.84|6450.84|6572.58|6452.58|6572.58|6452.58|6570.84|6450.84|10
1655352560000|2022-06-16 04:09:20|6572.6|6452.6|6574.61|6454.61|6574.65|6454.65|6572.41|6452.41|10
1655352570000|2022-06-16 04:09:30|6574.6|6454.6|6576.19|6456.19|6576.43|6456.43|6574.6|6454.6|8
1655352580000|2022-06-16 04:09:40|6576.35|6456.35|6577.37|6457.37|6577.53|6457.53|6576.35|6456.35|9
1655352590000|2022-06-16 04:09:50|6577.4|6457.4|6577.87|6457.87|6578.23|6458.23|6577.4|6457.4|10
1655352600000|2022-06-16 04:10:00|6578.13|6458.13|6580.25|6460.25|6580.25|6460.25|6578.13|6458.13|10
1655352610000|2022-06-16 04:10:10|6579.82|6459.82|6579.75|6459.75|6579.99|6459.99|6579.51|6459.51|10
1655352620000|2022-06-16 04:10:20|6579.83|6459.83|6580.65|6460.65|6580.9|6460.9|6579.83|6459.83|8
1655352630000|2022-06-16 04:10:30|6580.68|6460.68|6580.24|6460.24|6580.78|6460.78|6579.91|6459.91|10
1655352640000|2022-06-16 04:10:40|6580.23|6460.23|6579.19|6459.19|6580.31|6460.31|6579.19|6459.19|10
1655352650000|2022-06-16 04:10:50|6579.24|6459.24|6578.72|6458.72|6579.24|6459.24|6578.65|6458.65|8
1655352660000|2022-06-16 04:11:00|6578.44|6458.44|6578.3|6458.3|6578.51|6458.51|6578.21|6458.21|10
1655352670000|2022-06-16 04:11:10|6578.27|6458.27|6577.82|6457.82|6578.3|6458.3|6577.82|6457.82|9
1655352680000|2022-06-16 04:11:20|6577.53|6457.53|6576.83|6456.83|6577.81|6457.81|6576.83|6456.83|10
1655352690000|2022-06-16 04:11:30|6576.68|6456.68|6576.12|6456.12|6576.72|6456.72|6575.96|6455.96|9
1655352700000|2022-06-16 04:11:40|6576.17|6456.17|6576.21|6456.21|6576.29|6456.29|6576.09|6456.09|9
1655352710000|2022-06-16 04:11:50|6576.2|6456.2|6577.32|6457.32|6577.32|6457.32|6576.2|6456.2|10
1655352720000|2022-06-16 04:12:00|6577.28|6457.28|6577.21|6457.21|6577.71|6457.71|6577.19|6457.19|9
1655352730000|2022-06-16 04:12:10|6577.2|6457.2|6580.54|6460.54|6580.54|6460.54|6577.2|6457.2|10
1655352740000|2022-06-16 04:12:20|6580.48|6460.48|6582.24|6462.24|6582.24|6462.24|6580.48|6460.48|10
1655352750000|2022-06-16 04:12:30|6583.22|6463.22|6586.8|6466.8|6586.8|6466.8|6583.22|6463.22|10
1655352760000|2022-06-16 04:12:40|6586.76|6466.76|6587.26|6467.26|6587.28|6467.28|6586.59|6466.59|10
1655352770000|2022-06-16 04:12:50|6587.18|6467.18|6587.7|6467.7|6587.83|6467.83|6587.18|6467.18|10
1655352780000|2022-06-16 04:13:00|6587.55|6467.55|6586.87|6466.87|6587.61|6467.61|6586.87|6466.87|10
1655352790000|2022-06-16 04:13:10|6586.59|6466.59|6587.37|6467.37|6587.37|6467.37|6586.25|6466.25|10
1655352800000|2022-06-16 04:13:20|6587.22|6467.22|6587.04|6467.04|6587.28|6467.28|6586.84|6466.84|9
1655352810000|2022-06-16 04:13:30|6587.36|6467.36|6590.33|6470.33|6590.33|6470.33|6587.36|6467.36|10
1655352820000|2022-06-16 04:13:40|6590.26|6470.26|6591.07|6471.07|6591.07|6471.07|6589.88|6469.88|10
1655352830000|2022-06-16 04:13:50|6591.14|6471.14|6592.65|6472.65|6592.65|6472.65|6591.14|6471.14|10
1655352840000|2022-06-16 04:14:00|6593.03|6473.03|6593.61|6473.61|6593.61|6473.61|6592.82|6472.82|10
1655352850000|2022-06-16 04:14:10|6594.1|6474.1|6595.26|6475.26|6595.36|6475.36|6594.1|6474.1|10
1655352860000|2022-06-16 04:14:20|6595.72|6475.72|6596.2|6476.2|6596.2|6476.2|6595.72|6475.72|10
1655352870000|2022-06-16 04:14:30|6596.46|6476.46|6597.35|6477.35|6597.35|6477.35|6596.44|6476.44|9
1655352880000|2022-06-16 04:14:40|6597.46|6477.46|6597.89|6477.89|6597.96|6477.96|6597.46|6477.46|8
1655352890000|2022-06-16 04:14:50|6597.96|6477.96|6598.04|6478.04|6598.3|6478.3|6597.39|6477.39|10
1655352900000|2022-06-16 04:15:00|6598.15|6478.15|6598.3|6478.3|6598.3|6478.3|6597.57|6477.57|10
1655352910000|2022-06-16 04:15:10|6598.27|6478.27|6598.75|6478.75|6598.75|6478.75|6598.27|6478.27|10
1655352920000|2022-06-16 04:15:20|6598.74|6478.74|6598.25|6478.25|6598.74|6478.74|6598.24|6478.24|10
1655352930000|2022-06-16 04:15:30|6598.21|6478.21|6597.67|6477.67|6598.21|6478.21|6597.67|6477.67|10
1655352940000|2022-06-16 04:15:40|6597.53|6477.53|6598.12|6478.12|6598.12|6478.12|6596.94|6476.94|10
1655352950000|2022-06-16 04:15:50|6598.24|6478.24|6598.27|6478.27|6598.4|6478.4|6597.98|6477.98|10
1655352960000|2022-06-16 04:16:00|6598.41|6478.41|6601.11|6481.11|6601.11|6481.11|6598.4|6478.4|10
1655352970000|2022-06-16 04:16:10|6601.35|6481.35|6602.05|6482.05|6602.22|6482.22|6601.08|6481.08|10
1655352980000|2022-06-16 04:16:20|6602.19|6482.19|6602.13|6482.13|6602.29|6482.29|6601.9|6481.9|9
1655352990000|2022-06-16 04:16:30|6602.27|6482.27|6601.26|6481.26|6602.27|6482.27|6601.25|6481.25|10
1655353000000|2022-06-16 04:16:40|6601.21|6481.21|6602.24|6482.24|6602.24|6482.24|6601.21|6481.21|10
1655353010000|2022-06-16 04:16:50|6602.27|6482.27|6602.36|6482.36|6602.53|6482.53|6602.14|6482.14|9
1655353020000|2022-06-16 04:17:00|6602.23|6482.23|6600.94|6480.94|6602.38|6482.38|6600.94|6480.94|9
1655353030000|2022-06-16 04:17:10|6601.05|6481.05|6601|6481|6601.66|6481.66|6600.95|6480.95|9
1655353040000|2022-06-16 04:17:20|6600.9|6480.9|6599.86|6479.86|6600.9|6480.9|6599.86|6479.86|9
1655353050000|2022-06-16 04:17:30|6599.72|6479.72|6599.22|6479.22|6599.72|6479.72|6599.03|6479.03|9
1655353060000|2022-06-16 04:17:40|6599.12|6479.12|6598.78|6478.78|6599.12|6479.12|6598.39|6478.39|10
1655353070000|2022-06-16 04:17:50|6598.72|6478.72|6598.97|6478.97|6599.17|6479.17|6598.72|6478.72|10
1655353080000|2022-06-16 04:18:00|6598.86|6478.86|6599.57|6479.57|6599.64|6479.64|6598.64|6478.64|10
1655353090000|2022-06-16 04:18:10|6599.52|6479.52|6598.25|6478.25|6599.52|6479.52|6598.06|6478.06|10
1655353100000|2022-06-16 04:18:20|6598|6478|6597.46|6477.46|6598.01|6478.01|6597.36|6477.36|10
1655353110000|2022-06-16 04:18:30|6597.44|6477.44|6597.55|6477.55|6597.77|6477.77|6597.24|6477.24|10
1655353120000|2022-06-16 04:18:40|6597.91|6477.91|6600.14|6480.14|6600.14|6480.14|6597.91|6477.91|10
1655353130000|2022-06-16 04:18:50|6600.57|6480.57|6604.2|6484.2|6604.21|6484.21|6600.57|6480.57|10
1655353140000|2022-06-16 04:19:00|6604.35|6484.35|6606.79|6486.79|6606.86|6486.86|6604.35|6484.35|10
1655353150000|2022-06-16 04:19:10|6606.98|6486.98|6606.85|6486.85|6607.01|6487.01|6606.35|6486.35|10
1655353160000|2022-06-16 04:19:20|6607.01|6487.01|6605.4|6485.4|6607.01|6487.01|6605.3|6485.3|10
1655353170000|2022-06-16 04:19:30|6604.89|6484.89|6604.4|6484.4|6605.01|6485.01|6604.06|6484.06|10
1655353180000|2022-06-16 04:19:40|6604.13|6484.13|6604.01|6484.01|6604.41|6484.41|6603.96|6483.96|9
1655353190000|2022-06-16 04:19:50|6603.7|6483.7|6602.86|6482.86|6603.93|6483.93|6602.86|6482.86|10
1655353200000|2022-06-16 04:20:00|6602.63|6482.63|6602.02|6482.02|6602.9|6482.9|6601.87|6481.87|9
1655353210000|2022-06-16 04:20:10|6602.31|6482.31|6601.95|6481.95|6602.47|6482.47|6601.84|6481.84|10
1655353220000|2022-06-16 04:20:20|6602.07|6482.07|6601.92|6481.92|6602.53|6482.53|6601.92|6481.92|10
1655353230000|2022-06-16 04:20:30|6601.95|6481.95|6601.97|6481.97|6601.97|6481.97|6600.59|6480.59|10
1655353240000|2022-06-16 04:20:40|6601.92|6481.92|6602.55|6482.55|6602.8|6482.8|6601.92|6481.92|10
1655353250000|2022-06-16 04:20:50|6602.4|6482.4|6601.91|6481.91|6602.4|6482.4|6601.83|6481.83|10
1655353260000|2022-06-16 04:21:00|6602.13|6482.13|6602.74|6482.74|6602.74|6482.74|6602.06|6482.06|10
1655353270000|2022-06-16 04:21:10|6602.68|6482.68|6603.27|6483.27|6603.29|6483.29|6602.58|6482.58|10
1655353280000|2022-06-16 04:21:20|6603.16|6483.16|6602.54|6482.54|6603.16|6483.16|6602.45|6482.45|8
1655353290000|2022-06-16 04:21:30|6602.55|6482.55|6602.62|6482.62|6602.74|6482.74|6602.55|6482.55|7
1655353300000|2022-06-16 04:21:40|6602.55|6482.55|6602.86|6482.86|6602.87|6482.87|6602.39|6482.39|10
1655353310000|2022-06-16 04:21:50|6602.78|6482.78|6602.77|6482.77|6603.06|6483.06|6602.67|6482.67|10
1655353320000|2022-06-16 04:22:00|6602.89|6482.89|6602.66|6482.66|6603.14|6483.14|6602.62|6482.62|10
1655353330000|2022-06-16 04:22:10|6602.54|6482.54|6603.12|6483.12|6603.18|6483.18|6602.5|6482.5|10
1655353340000|2022-06-16 04:22:20|6603.17|6483.17|6602.94|6482.94|6603.27|6483.27|6602.84|6482.84|9
1655353350000|2022-06-16 04:22:30|6602.91|6482.91|6602.16|6482.16|6602.98|6482.98|6602.16|6482.16|10
1655353360000|2022-06-16 04:22:40|6602.19|6482.19|6601.91|6481.91|6602.19|6482.19|6601.72|6481.72|10
1655353370000|2022-06-16 04:22:50|6601.79|6481.79|6602.47|6482.47|6602.47|6482.47|6601.7|6481.7|10
1655353380000|2022-06-16 04:23:00|6602.44|6482.44|6602.59|6482.59|6602.61|6482.61|6602.15|6482.15|10
1655353390000|2022-06-16 04:23:10|6602.75|6482.75|6602.26|6482.26|6602.87|6482.87|6602.24|6482.24|10
1655353400000|2022-06-16 04:23:20|6602.32|6482.32|6602.79|6482.79|6602.79|6482.79|6602.16|6482.16|10
1655353410000|2022-06-16 04:23:30|6602.82|6482.82|6602.7|6482.7|6602.82|6482.82|6602.64|6482.64|10
1655353420000|2022-06-16 04:23:40|6602.56|6482.56|6601.92|6481.92|6602.56|6482.56|6601.84|6481.84|9
1655353430000|2022-06-16 04:23:50|6601.72|6481.72|6602.09|6482.09|6602.17|6482.17|6601.59|6481.59|10
1655353440000|2022-06-16 04:24:00|6602.03|6482.03|6602.96|6482.96|6602.96|6482.96|6601.83|6481.83|10
1655353450000|2022-06-16 04:24:10|6602.85|6482.85|6603.25|6483.25|6603.45|6483.45|6602.85|6482.85|10
1655353460000|2022-06-16 04:24:20|6603.41|6483.41|6602.73|6482.73|6603.88|6483.88|6602.73|6482.73|10
1655353470000|2022-06-16 04:24:30|6602.84|6482.84|6602.83|6482.83|6602.99|6482.99|6602.82|6482.82|8
1655353480000|2022-06-16 04:24:40|6602.84|6482.84|6602.32|6482.32|6602.85|6482.85|6602.32|6482.32|9
1655353490000|2022-06-16 04:24:50|6601.82|6481.82|6601.22|6481.22|6601.83|6481.83|6601.22|6481.22|7
1655353500000|2022-06-16 04:25:00|6601.2|6481.2|6600.26|6480.26|6601.2|6481.2|6600.26|6480.26|9
1655353510000|2022-06-16 04:25:10|6600.34|6480.34|6600.34|6480.34|6600.34|6480.34|6600|6480|10
1655353520000|2022-06-16 04:25:20|6600.35|6480.35|6599.92|6479.92|6600.35|6480.35|6599.83|6479.83|10
1655353530000|2022-06-16 04:25:30|6599.84|6479.84|6601.08|6481.08|6601.08|6481.08|6599.84|6479.84|10
1655353540000|2022-06-16 04:25:40|6600.9|6480.9|6600.99|6480.99|6601.02|6481.02|6600.74|6480.74|9
1655353550000|2022-06-16 04:25:50|6600.98|6480.98|6601.61|6481.61|6601.61|6481.61|6600.95|6480.95|9
1655353560000|2022-06-16 04:26:00|6601.56|6481.56|6602.56|6482.56|6602.56|6482.56|6601.56|6481.56|10
1655353570000|2022-06-16 04:26:10|6602.45|6482.45|6603.2|6483.2|6603.41|6483.41|6602.45|6482.45|10
1655353580000|2022-06-16 04:26:20|6603.13|6483.13|6604.81|6484.81|6604.81|6484.81|6603.13|6483.13|9
1655353590000|2022-06-16 04:26:30|6605.01|6485.01|6605.42|6485.42|6605.42|6485.42|6604.8|6484.8|10
1655353600000|2022-06-16 04:26:40|6605.31|6485.31|6605.9|6485.9|6605.9|6485.9|6605.31|6485.31|10
1655353610000|2022-06-16 04:26:50|6606.01|6486.01|6606.1|6486.1|6606.2|6486.2|6605.95|6485.95|10
1655353620000|2022-06-16 04:27:00|6606.24|6486.24|6605.71|6485.71|6606.29|6486.29|6605.71|6485.71|9
1655353630000|2022-06-16 04:27:10|6606.25|6486.25|6606.06|6486.06|6606.25|6486.25|6605.79|6485.79|8
1655353640000|2022-06-16 04:27:20|6606.07|6486.07|6605.79|6485.79|6606.11|6486.11|6605.77|6485.77|9
1655353650000|2022-06-16 04:27:30|6605.78|6485.78|6606.17|6486.17|6606.17|6486.17|6605.78|6485.78|10
1655353660000|2022-06-16 04:27:40|6606.43|6486.43|6605.96|6485.96|6606.44|6486.44|6605.91|6485.91|8
1655353670000|2022-06-16 04:27:50|6605.98|6485.98|6605.71|6485.71|6606.21|6486.21|6605.71|6485.71|9
1655353680000|2022-06-16 04:28:00|6605.77|6485.77|6605.01|6485.01|6605.77|6485.77|6604.93|6484.93|10
1655353690000|2022-06-16 04:28:10|6604.78|6484.78|6603.64|6483.64|6604.78|6484.78|6602.94|6482.94|10
1655353700000|2022-06-16 04:28:20|6603.81|6483.81|6603.78|6483.78|6603.81|6483.81|6603.5|6483.5|10
1655353710000|2022-06-16 04:28:30|6603.82|6483.82|6604.49|6484.49|6604.66|6484.66|6603.82|6483.82|10
1655353720000|2022-06-16 04:28:40|6604.52|6484.52|6604.46|6484.46|6604.8|6484.8|6604.46|6484.46|10
1655353730000|2022-06-16 04:28:50|6604.43|6484.43|6603.74|6483.74|6604.43|6484.43|6603.69|6483.69|8
1655353740000|2022-06-16 04:29:00|6603.86|6483.86|6604.15|6484.15|6604.17|6484.17|6603.86|6483.86|9
1655353750000|2022-06-16 04:29:10|6604.41|6484.41|6604.13|6484.13|6604.61|6484.61|6604.13|6484.13|9
1655353760000|2022-06-16 04:29:20|6604.05|6484.05|6604.22|6484.22|6604.22|6484.22|6604.05|6484.05|8
1655353770000|2022-06-16 04:29:30|6604.15|6484.15|6604.05|6484.05|6604.29|6484.29|6604.01|6484.01|7
1655353780000|2022-06-16 04:29:40|6604.01|6484.01|6603.49|6483.49|6604.03|6484.03|6603.41|6483.41|9
1655353790000|2022-06-16 04:29:50|6603.51|6483.51|6603.36|6483.36|6603.62|6483.62|6603.27|6483.27|10
1655353800000|2022-06-16 04:30:00|6603.28|6483.28|6603.55|6483.55|6603.55|6483.55|6603.18|6483.18|9
1655353810000|2022-06-16 04:30:10|6603.51|6483.51|6605.22|6485.22|6605.22|6485.22|6603.51|6483.51|9
1655353820000|2022-06-16 04:30:20|6605.08|6485.08|6604.31|6484.31|6605.08|6485.08|6604.23|6484.23|9
1655353830000|2022-06-16 04:30:30|6604.64|6484.64|6605.34|6485.34|6605.34|6485.34|6604.6|6484.6|10
1655353840000|2022-06-16 04:30:40|6605.25|6485.25|6605.41|6485.41|6605.41|6485.41|6605.09|6485.09|9
1655353850000|2022-06-16 04:30:50|6605.44|6485.44|6605.42|6485.42|6605.44|6485.44|6605.23|6485.23|7
1655353860000|2022-06-16 04:31:00|6605.58|6485.58|6604.31|6484.31|6605.58|6485.58|6604.31|6484.31|10
1655353870000|2022-06-16 04:31:10|6604.36|6484.36|6603.77|6483.77|6604.52|6484.52|6603.69|6483.69|8
1655353880000|2022-06-16 04:31:20|6603.36|6483.36|6602.98|6482.98|6603.36|6483.36|6602.55|6482.55|10
1655353890000|2022-06-16 04:31:30|6602.99|6482.99|6602.53|6482.53|6602.99|6482.99|6602.35|6482.35|10
1655353900000|2022-06-16 04:31:40|6602.56|6482.56|6602.22|6482.22|6602.67|6482.67|6602.22|6482.22|8
1655353910000|2022-06-16 04:31:50|6602.29|6482.29|6602.32|6482.32|6602.32|6482.32|6602.05|6482.05|8
1655353920000|2022-06-16 04:32:00|6602|6482|6601.93|6481.93|6602.12|6482.12|6601.93|6481.93|9
1655353930000|2022-06-16 04:32:10|6601.92|6481.92|6601.8|6481.8|6601.98|6481.98|6601.8|6481.8|9
1655353940000|2022-06-16 04:32:20|6601.9|6481.9|6602.25|6482.25|6602.25|6482.25|6601.73|6481.73|9
1655353950000|2022-06-16 04:32:30|6602.38|6482.38|6602.44|6482.44|6602.73|6482.73|6602.35|6482.35|8
1655353960000|2022-06-16 04:32:40|6602.21|6482.21|6602.2|6482.2|6602.38|6482.38|6602.12|6482.12|10
1655353970000|2022-06-16 04:32:50|6602.39|6482.39|6602.79|6482.79|6602.79|6482.79|6602.27|6482.27|8
1655353980000|2022-06-16 04:33:00|6602.72|6482.72|6602.84|6482.84|6602.87|6482.87|6602.59|6482.59|9
1655353990000|2022-06-16 04:33:10|6602.8|6482.8|6602.66|6482.66|6602.9|6482.9|6602.65|6482.65|8
1655354000000|2022-06-16 04:33:20|6602.67|6482.67|6602.59|6482.59|6602.7|6482.7|6602.54|6482.54|8
1655354010000|2022-06-16 04:33:30|6602.7|6482.7|6601.89|6481.89|6602.75|6482.75|6601.89|6481.89|9
1655354020000|2022-06-16 04:33:40|6601.84|6481.84|6601.83|6481.83|6602.07|6482.07|6601.76|6481.76|10
1655354030000|2022-06-16 04:33:50|6601.78|6481.78|6601.19|6481.19|6601.78|6481.78|6601.19|6481.19|9
1655354040000|2022-06-16 04:34:00|6601.24|6481.24|6601.43|6481.43|6601.43|6481.43|6601.24|6481.24|7
1655354050000|2022-06-16 04:34:10|6601.4|6481.4|6602.06|6482.06|6602.06|6482.06|6601.38|6481.38|10
1655354060000|2022-06-16 04:34:20|6602.17|6482.17|6602.24|6482.24|6602.24|6482.24|6601.96|6481.96|8
1655354070000|2022-06-16 04:34:30|6602.27|6482.27|6602.52|6482.52|6602.62|6482.62|6602.27|6482.27|7
1655354080000|2022-06-16 04:34:40|6602.94|6482.94|6602.52|6482.52|6602.94|6482.94|6602.52|6482.52|9
1655354090000|2022-06-16 04:34:50|6602.57|6482.57|6602.01|6482.01|6602.57|6482.57|6602.01|6482.01|9
1655354100000|2022-06-16 04:35:00|6601.98|6481.98|6601.99|6481.99|6602.03|6482.03|6601.74|6481.74|9
1655354110000|2022-06-16 04:35:10|6601.92|6481.92|6601.95|6481.95|6602.78|6482.78|6601.92|6481.92|10
1655354120000|2022-06-16 04:35:20|6601.75|6481.75|6600.54|6480.54|6601.8|6481.8|6600.53|6480.53|10
1655354130000|2022-06-16 04:35:30|6599.27|6479.27|6597.7|6477.7|6599.49|6479.49|6597.7|6477.7|10
1655354140000|2022-06-16 04:35:40|6597.68|6477.68|6595.73|6475.73|6597.68|6477.68|6595.56|6475.56|10
1655354150000|2022-06-16 04:35:50|6595.66|6475.66|6593.19|6473.19|6595.66|6475.66|6593.19|6473.19|10
1655354160000|2022-06-16 04:36:00|6593.09|6473.09|6591.78|6471.78|6593.12|6473.12|6591.78|6471.78|10
1655354170000|2022-06-16 04:36:10|6591.7|6471.7|6590.45|6470.45|6591.7|6471.7|6590.45|6470.45|10
1655354180000|2022-06-16 04:36:20|6590.12|6470.12|6589.3|6469.3|6590.12|6470.12|6589.3|6469.3|9
1655354190000|2022-06-16 04:36:30|6588.81|6468.81|6587.43|6467.43|6588.81|6468.81|6587.4|6467.4|9
1655354200000|2022-06-16 04:36:40|6586.13|6466.13|6583.61|6463.61|6586.13|6466.13|6583.29|6463.29|10
1655354210000|2022-06-16 04:36:50|6583.75|6463.75|6582.46|6462.46|6583.84|6463.84|6582.29|6462.29|9
1655354220000|2022-06-16 04:37:00|6582.47|6462.47|6582.05|6462.05|6582.47|6462.47|6582.05|6462.05|10
1655354230000|2022-06-16 04:37:10|6582.01|6462.01|6582.99|6462.99|6582.99|6462.99|6582.01|6462.01|10
1655354240000|2022-06-16 04:37:20|6583.19|6463.19|6583.8|6463.8|6583.97|6463.97|6583.19|6463.19|10
1655354250000|2022-06-16 04:37:30|6583.79|6463.79|6583.36|6463.36|6583.83|6463.83|6583.23|6463.23|9
1655354260000|2022-06-16 04:37:40|6583.2|6463.2|6583.39|6463.39|6583.39|6463.39|6582.91|6462.91|9
1655354270000|2022-06-16 04:37:50|6583.29|6463.29|6583.27|6463.27|6583.48|6463.48|6583.26|6463.26|8
1655354280000|2022-06-16 04:38:00|6583.29|6463.29|6583.42|6463.42|6583.42|6463.42|6582.86|6462.86|9
1655354290000|2022-06-16 04:38:10|6583.5|6463.5|6583.15|6463.15|6583.93|6463.93|6583.15|6463.15|10
1655354300000|2022-06-16 04:38:20|6583.04|6463.04|6582.82|6462.82|6583.04|6463.04|6582.55|6462.55|8
1655354310000|2022-06-16 04:38:30|6582.72|6462.72|6582.44|6462.44|6582.88|6462.88|6582.41|6462.41|8
1655354320000|2022-06-16 04:38:40|6582.51|6462.51|6582.39|6462.39|6582.69|6462.69|6582.39|6462.39|10
1655354330000|2022-06-16 04:38:50|6582.6|6462.6|6582.56|6462.56|6582.61|6462.61|6582.43|6462.43|9
1655354340000|2022-06-16 04:39:00|6582.33|6462.33|6582.3|6462.3|6582.47|6462.47|6582.17|6462.17|7
1655354350000|2022-06-16 04:39:10|6582.38|6462.38|6582.43|6462.43|6582.58|6462.58|6582.21|6462.21|8
1655354360000|2022-06-16 04:39:20|6582.31|6462.31|6583.24|6463.24|6583.24|6463.24|6582.05|6462.05|10
1655354370000|2022-06-16 04:39:30|6583.44|6463.44|6583.75|6463.75|6583.9|6463.9|6582.96|6462.96|10
1655354380000|2022-06-16 04:39:40|6583.67|6463.67|6583.41|6463.41|6583.74|6463.74|6583.38|6463.38|10
1655354390000|2022-06-16 04:39:50|6583.47|6463.47|6583.42|6463.42|6583.51|6463.51|6583.31|6463.31|8
1655354400000|2022-06-16 04:40:00|6583.32|6463.32|6583.37|6463.37|6583.37|6463.37|6583.25|6463.25|8
1655354410000|2022-06-16 04:40:10|6583.38|6463.38|6581.51|6461.51|6583.54|6463.54|6581.51|6461.51|10
1655354420000|2022-06-16 04:40:20|6581.31|6461.31|6579.86|6459.86|6581.31|6461.31|6579.86|6459.86|10
1655354430000|2022-06-16 04:40:30|6579.91|6459.91|6578.65|6458.65|6579.91|6459.91|6578.49|6458.49|10
1655354440000|2022-06-16 04:40:40|6578.56|6458.56|6578.37|6458.37|6578.56|6458.56|6578.31|6458.31|8
1655354450000|2022-06-16 04:40:50|6578.42|6458.42|6576.94|6456.94|6578.42|6458.42|6576.94|6456.94|9
1655354460000|2022-06-16 04:41:00|6576.39|6456.39|6575.22|6455.22|6576.53|6456.53|6575.12|6455.12|10
1655354470000|2022-06-16 04:41:10|6575.01|6455.01|6575.65|6455.65|6575.65|6455.65|6574.65|6454.65|10
1655354480000|2022-06-16 04:41:20|6575.79|6455.79|6575.14|6455.14|6575.79|6455.79|6575.05|6455.05|9
1655354490000|2022-06-16 04:41:30|6574.38|6454.38|6574.07|6454.07|6574.38|6454.38|6573.9|6453.9|9
1655354500000|2022-06-16 04:41:40|6574.17|6454.17|6575.54|6455.54|6575.54|6455.54|6574.17|6454.17|10
1655354510000|2022-06-16 04:41:50|6575.65|6455.65|6577.07|6457.07|6577.07|6457.07|6575.65|6455.65|10
1655354520000|2022-06-16 04:42:00|6577.11|6457.11|6577.89|6457.89|6578|6458|6577.11|6457.11|7
1655354530000|2022-06-16 04:42:10|6577.91|6457.91|6578|6458|6578.19|6458.19|6577.91|6457.91|10
1655354540000|2022-06-16 04:42:20|6577.91|6457.91|6577.88|6457.88|6578|6458|6577.5|6457.5|8
1655354550000|2022-06-16 04:42:30|6577.87|6457.87|6576.25|6456.25|6577.94|6457.94|6576.14|6456.14|9
1655354560000|2022-06-16 04:42:40|6575.58|6455.58|6573.54|6453.54|6575.58|6455.58|6573.54|6453.54|10
1655354570000|2022-06-16 04:42:50|6572.68|6452.68|6570.15|6450.15|6572.68|6452.68|6570.15|6450.15|10
1655354580000|2022-06-16 04:43:00|6568.9|6448.9|6567.82|6447.82|6569.11|6449.11|6567.82|6447.82|9
1655354590000|2022-06-16 04:43:10|6567.51|6447.51|6566.23|6446.23|6567.51|6447.51|6566.23|6446.23|10
1655354600000|2022-06-16 04:43:20|6566.15|6446.15|6561.95|6441.95|6566.15|6446.15|6561.95|6441.95|10
1655354610000|2022-06-16 04:43:30|6561.29|6441.29|6556.27|6436.27|6561.29|6441.29|6556.27|6436.27|10
1655354620000|2022-06-16 04:43:40|6556.17|6436.17|6549.05|6429.05|6556.17|6436.17|6549.05|6429.05|10
1655354630000|2022-06-16 04:43:50|6546.44|6426.44|6544.34|6424.34|6546.44|6426.44|6544.34|6424.34|10
1655354640000|2022-06-16 04:44:00|6543.9|6423.9|6540.16|6420.16|6543.9|6423.9|6540.16|6420.16|10
1655354650000|2022-06-16 04:44:10|6539.68|6419.68|6539.75|6419.75|6539.92|6419.92|6539.48|6419.48|9
1655354660000|2022-06-16 04:44:20|6539.9|6419.9|6539.64|6419.64|6540.28|6420.28|6539.58|6419.58|10
1655354670000|2022-06-16 04:44:30|6539.1|6419.1|6534.56|6414.56|6539.1|6419.1|6534.56|6414.56|10
1655354680000|2022-06-16 04:44:40|6533.12|6413.12|6531.07|6411.07|6533.12|6413.12|6531.07|6411.07|9
1655354690000|2022-06-16 04:44:50|6530.56|6410.56|6526.47|6406.47|6530.56|6410.56|6526.47|6406.47|10
1655354700000|2022-06-16 04:45:00|6526.58|6406.58|6525.18|6405.18|6526.63|6406.63|6525.18|6405.18|10
1655354710000|2022-06-16 04:45:10|6525.31|6405.31|6524.9|6404.9|6525.31|6405.31|6524.21|6404.21|10
1655354720000|2022-06-16 04:45:20|6524.91|6404.91|6525.13|6405.13|6525.39|6405.39|6524.84|6404.84|10
1655354730000|2022-06-16 04:45:30|6525.26|6405.26|6526.88|6406.88|6526.88|6406.88|6525.12|6405.12|10
1655354740000|2022-06-16 04:45:40|6527.61|6407.61|6528.16|6408.16|6528.7|6408.7|6527.61|6407.61|10
1655354750000|2022-06-16 04:45:50|6528.03|6408.03|6529.28|6409.28|6529.63|6409.63|6527.86|6407.86|9
1655354760000|2022-06-16 04:46:00|6529.55|6409.55|6527.55|6407.55|6529.69|6409.69|6527.55|6407.55|9
1655354770000|2022-06-16 04:46:10|6525.72|6405.72|6522.28|6402.28|6526.28|6406.28|6522.28|6402.28|10
1655354780000|2022-06-16 04:46:20|6520.96|6400.96|6519.09|6399.09|6520.96|6400.96|6519.09|6399.09|10
1655354790000|2022-06-16 04:46:30|6519.26|6399.26|6517.33|6397.33|6519.59|6399.59|6517.33|6397.33|10
1655354800000|2022-06-16 04:46:40|6516.74|6396.74|6515.99|6395.99|6516.74|6396.74|6515.47|6395.47|10
1655354810000|2022-06-16 04:46:50|6516.28|6396.28|6516.34|6396.34|6517|6397|6516.03|6396.03|10
1655354820000|2022-06-16 04:47:00|6516.35|6396.35|6518.66|6398.66|6518.66|6398.66|6516.35|6396.35|9
1655354830000|2022-06-16 04:47:10|6518.39|6398.39|6517.01|6397.01|6518.42|6398.42|6517.01|6397.01|10
1655354840000|2022-06-16 04:47:20|6517.08|6397.08|6518.73|6398.73|6519.12|6399.12|6517.08|6397.08|10
1655354850000|2022-06-16 04:47:30|6518.86|6398.86|6513.2|6393.2|6518.86|6398.86|6513.2|6393.2|10
1655354860000|2022-06-16 04:47:40|6513.33|6393.33|6513.88|6393.88|6514.64|6394.64|6513.33|6393.33|10
1655354870000|2022-06-16 04:47:50|6513.28|6393.28|6511.94|6391.94|6513.33|6393.33|6511.94|6391.94|10
1655354880000|2022-06-16 04:48:00|6511.95|6391.95|6513.56|6393.56|6513.99|6393.99|6511.95|6391.95|10
1655354890000|2022-06-16 04:48:10|6513.34|6393.34|6512.85|6392.85|6513.48|6393.48|6512.85|6392.85|10
1655354900000|2022-06-16 04:48:20|6512.76|6392.76|6512.97|6392.97|6512.97|6392.97|6512.17|6392.17|10
1655354910000|2022-06-16 04:48:30|6513.07|6393.07|6511.77|6391.77|6513.07|6393.07|6511.53|6391.53|10
1655354920000|2022-06-16 04:48:40|6511.76|6391.76|6511.41|6391.41|6511.76|6391.76|6511.41|6391.41|9
1655354930000|2022-06-16 04:48:50|6510.94|6390.94|6509.67|6389.67|6510.94|6390.94|6509.25|6389.25|10
1655354940000|2022-06-16 04:49:00|6509.24|6389.24|6507.41|6387.41|6509.24|6389.24|6507.41|6387.41|10
1655354950000|2022-06-16 04:49:10|6507.83|6387.83|6506.74|6386.74|6507.89|6387.89|6506.68|6386.68|10
1655354960000|2022-06-16 04:49:20|6506.88|6386.88|6507.84|6387.84|6507.84|6387.84|6506.18|6386.18|10
1655354970000|2022-06-16 04:49:30|6508.16|6388.16|6508.94|6388.94|6508.94|6388.94|6508.16|6388.16|10
1655354980000|2022-06-16 04:49:40|6508.85|6388.85|6505.84|6385.84|6508.85|6388.85|6505.7|6385.7|10
1655354990000|2022-06-16 04:49:50|6505.33|6385.33|6505.32|6385.32|6505.53|6385.53|6504.94|6384.94|9
1655355000000|2022-06-16 04:50:00|6505.41|6385.41|6506.24|6386.24|6506.37|6386.37|6505.35|6385.35|10
1655355010000|2022-06-16 04:50:10|6505.93|6385.93|6504.76|6384.76|6506.19|6386.19|6504.72|6384.72|9
1655355020000|2022-06-16 04:50:20|6504.89|6384.89|6504.71|6384.71|6505.47|6385.47|6504.71|6384.71|10
1655355030000|2022-06-16 04:50:30|6504.48|6384.48|6504.99|6384.99|6505.1|6385.1|6504.48|6384.48|10
1655355040000|2022-06-16 04:50:40|6504.94|6384.94|6504.39|6384.39|6504.98|6384.98|6504.3|6384.3|10
1655355050000|2022-06-16 04:50:50|6504.35|6384.35|6503.02|6383.02|6504.35|6384.35|6503.02|6383.02|10
1655355060000|2022-06-16 04:51:00|6502.51|6382.51|6500.6|6380.6|6502.51|6382.51|6500.42|6380.42|10
1655355070000|2022-06-16 04:51:10|6500.18|6380.18|6497.12|6377.12|6500.18|6380.18|6497.12|6377.12|10
1655355080000|2022-06-16 04:51:20|6496.39|6376.39|6496.44|6376.44|6496.7|6376.7|6496.01|6376.01|10
1655355090000|2022-06-16 04:51:30|6495.86|6375.86|6493.76|6373.76|6496.14|6376.14|6493.76|6373.76|10
1655355100000|2022-06-16 04:51:40|6493.23|6373.23|6493.7|6373.7|6494.25|6374.25|6493.23|6373.23|10
1655355110000|2022-06-16 04:51:50|6493.3|6373.3|6492.45|6372.45|6493.75|6373.75|6492.45|6372.45|10
1655355120000|2022-06-16 04:52:00|6492.49|6372.49|6492.95|6372.95|6492.95|6372.95|6491.92|6371.92|10
1655355130000|2022-06-16 04:52:10|6493.23|6373.23|6493.87|6373.87|6494.32|6374.32|6493.23|6373.23|10
1655355140000|2022-06-16 04:52:20|6494.15|6374.15|6495.88|6375.88|6495.88|6375.88|6494.15|6374.15|10
1655355150000|2022-06-16 04:52:30|6495.86|6375.86|6497.8|6377.8|6497.8|6377.8|6495.72|6375.72|9
1655355160000|2022-06-16 04:52:40|6497.89|6377.89|6497.38|6377.38|6498.42|6378.42|6497.38|6377.38|10
1655355170000|2022-06-16 04:52:50|6497.21|6377.21|6496.66|6376.66|6497.21|6377.21|6496.53|6376.53|9
1655355180000|2022-06-16 04:53:00|6496.5|6376.5|6493.15|6373.15|6496.5|6376.5|6493.15|6373.15|10
1655355190000|2022-06-16 04:53:10|6493.25|6373.25|6493.89|6373.89|6494.31|6374.31|6493.25|6373.25|10
1655355200000|2022-06-16 04:53:20|6493.86|6373.86|6496.53|6376.53|6496.53|6376.53|6493.86|6373.86|9
1655355210000|2022-06-16 04:53:30|6496.43|6376.43|6497.15|6377.15|6497.24|6377.24|6496.43|6376.43|10
1655355220000|2022-06-16 04:53:40|6496.94|6376.94|6498.11|6378.11|6498.11|6378.11|6496.71|6376.71|10
1655355230000|2022-06-16 04:53:50|6498.18|6378.18|6499.45|6379.45|6499.54|6379.54|6498.03|6378.03|9
1655355240000|2022-06-16 04:54:00|6499.49|6379.49|6499.79|6379.79|6500.5|6380.5|6499.16|6379.16|9
1655355250000|2022-06-16 04:54:10|6500.03|6380.03|6499.59|6379.59|6500.03|6380.03|6499.28|6379.28|9
1655355260000|2022-06-16 04:54:20|6500.02|6380.02|6500.15|6380.15|6500.15|6380.15|6499.59|6379.59|10
1655355270000|2022-06-16 04:54:30|6500.14|6380.14|6500.7|6380.7|6500.84|6380.84|6500.1|6380.1|9
1655355280000|2022-06-16 04:54:40|6501.03|6381.03|6500.37|6380.37|6501.03|6381.03|6499.96|6379.96|10
1655355290000|2022-06-16 04:54:50|6500.42|6380.42|6500.78|6380.78|6501.32|6381.32|6500.42|6380.42|10
1655355300000|2022-06-16 04:55:00|6500.74|6380.74|6502.71|6382.71|6502.71|6382.71|6500.74|6380.74|10
1655355310000|2022-06-16 04:55:10|6502.97|6382.97|6502.17|6382.17|6503.33|6383.33|6502.17|6382.17|10
1655355320000|2022-06-16 04:55:20|6502.06|6382.06|6502.08|6382.08|6502.35|6382.35|6501.84|6381.84|10
1655355330000|2022-06-16 04:55:30|6502.18|6382.18|6501.9|6381.9|6502.18|6382.18|6501.35|6381.35|9
1655355340000|2022-06-16 04:55:40|6501.96|6381.96|6502.99|6382.99|6502.99|6382.99|6501.73|6381.73|10
1655355350000|2022-06-16 04:55:50|6503.04|6383.04|6503.98|6383.98|6503.98|6383.98|6503.04|6383.04|10
1655355360000|2022-06-16 04:56:00|6503.64|6383.64|6503.95|6383.95|6504.56|6384.56|6503.59|6383.59|10
1655355370000|2022-06-16 04:56:10|6504.11|6384.11|6504.8|6384.8|6504.8|6384.8|6503.9|6383.9|10
1655355380000|2022-06-16 04:56:20|6504.94|6384.94|6507.21|6387.21|6507.21|6387.21|6504.94|6384.94|10
1655355390000|2022-06-16 04:56:30|6507.33|6387.33|6508.92|6388.92|6508.96|6388.96|6507.33|6387.33|10
1655355400000|2022-06-16 04:56:40|6508.82|6388.82|6508.62|6388.62|6509|6389|6508.37|6388.37|9
1655355410000|2022-06-16 04:56:50|6508.66|6388.66|6508.78|6388.78|6509.04|6389.04|6508.66|6388.66|8
1655355420000|2022-06-16 04:57:00|6508.9|6388.9|6509|6389|6509.01|6389.01|6508.7|6388.7|9
1655355430000|2022-06-16 04:57:10|6509.03|6389.03|6507.6|6387.6|6509.03|6389.03|6507.6|6387.6|10
1655355440000|2022-06-16 04:57:20|6507.39|6387.39|6506.56|6386.56|6507.39|6387.39|6506.56|6386.56|9
1655355450000|2022-06-16 04:57:30|6506.06|6386.06|6505.7|6385.7|6506.26|6386.26|6505.7|6385.7|10
1655355460000|2022-06-16 04:57:40|6505.76|6385.76|6504.84|6384.84|6505.76|6385.76|6504.84|6384.84|10
1655355470000|2022-06-16 04:57:50|6504.87|6384.87|6504.21|6384.21|6505|6385|6504.21|6384.21|8
1655355480000|2022-06-16 04:58:00|6504.14|6384.14|6506.02|6386.02|6506.02|6386.02|6504.14|6384.14|9
1655355490000|2022-06-16 04:58:10|6505.87|6385.87|6506.95|6386.95|6506.95|6386.95|6505.81|6385.81|10
1655355500000|2022-06-16 04:58:20|6506.99|6386.99|6507.58|6387.58|6507.84|6387.84|6506.9|6386.9|10
1655355510000|2022-06-16 04:58:30|6507.85|6387.85|6508.48|6388.48|6508.6|6388.6|6507.81|6387.81|10
1655355520000|2022-06-16 04:58:40|6508.52|6388.52|6511.32|6391.32|6511.32|6391.32|6508.52|6388.52|10
1655355530000|2022-06-16 04:58:50|6511.29|6391.29|6510.25|6390.25|6511.29|6391.29|6510.16|6390.16|9
1655355540000|2022-06-16 04:59:00|6509.92|6389.92|6508.74|6388.74|6509.92|6389.92|6508.74|6388.74|10
1655355550000|2022-06-16 04:59:10|6508.88|6388.88|6508.35|6388.35|6508.88|6388.88|6508.35|6388.35|10
1655355560000|2022-06-16 04:59:20|6508.29|6388.29|6508.13|6388.13|6508.49|6388.49|6508.11|6388.11|9
1655355570000|2022-06-16 04:59:30|6508.04|6388.04|6507.39|6387.39|6508.24|6388.24|6507.39|6387.39|10
1655355580000|2022-06-16 04:59:40|6507.3|6387.3|6505.94|6385.94|6507.3|6387.3|6505.94|6385.94|10
1655355590000|2022-06-16 04:59:50|6505.97|6385.97|6503.93|6383.93|6505.98|6385.98|6503.93|6383.93|10
1655355600000|2022-06-16 05:00:00|6504|6384|6504.25|6384.25|6504.5|6384.5|6503.88|6383.88|10
1655355610000|2022-06-16 05:00:10|6504.27|6384.27|6502.36|6382.36|6504.27|6384.27|6502.36|6382.36|10
1655355620000|2022-06-16 05:00:20|6502.28|6382.28|6502.65|6382.65|6502.65|6382.65|6500.86|6380.86|10
1655355630000|2022-06-16 05:00:30|6502.94|6382.94|6507.37|6387.37|6507.37|6387.37|6502.94|6382.94|10
1655355640000|2022-06-16 05:00:40|6507.56|6387.56|6509.82|6389.82|6509.82|6389.82|6507.56|6387.56|10
1655355650000|2022-06-16 05:00:50|6509.99|6389.99|6511.82|6391.82|6511.82|6391.82|6509.99|6389.99|10
1655355660000|2022-06-16 05:01:00|6511.9|6391.9|6513.34|6393.34|6513.34|6393.34|6511.9|6391.9|10
1655355670000|2022-06-16 05:01:10|6514.19|6394.19|6513.98|6393.98|6514.75|6394.75|6513.98|6393.98|10
1655355680000|2022-06-16 05:01:20|6514.01|6394.01|6516.62|6396.62|6516.69|6396.69|6514.01|6394.01|10
1655355690000|2022-06-16 05:01:30|6516.88|6396.88|6516.41|6396.41|6517.11|6397.11|6516.41|6396.41|10
1655355700000|2022-06-16 05:01:40|6516.65|6396.65|6517.25|6397.25|6517.43|6397.43|6516.28|6396.28|10
1655355710000|2022-06-16 05:01:50|6516.9|6396.9|6515.78|6395.78|6517.18|6397.18|6515.78|6395.78|10
1655355720000|2022-06-16 05:02:00|6515.74|6395.74|6515.84|6395.84|6515.84|6395.84|6514.44|6394.44|10
1655355730000|2022-06-16 05:02:10|6515.8|6395.8|6514.17|6394.17|6515.8|6395.8|6514.17|6394.17|10
1655355740000|2022-06-16 05:02:20|6513.42|6393.42|6509.82|6389.82|6513.42|6393.42|6509.43|6389.43|10
1655355750000|2022-06-16 05:02:30|6510.42|6390.42|6510.33|6390.33|6511.44|6391.44|6510.31|6390.31|10
1655355760000|2022-06-16 05:02:40|6510.69|6390.69|6509.99|6389.99|6510.69|6390.69|6509.82|6389.82|10
1655355770000|2022-06-16 05:02:50|6510.01|6390.01|6510.21|6390.21|6510.81|6390.81|6509.98|6389.98|10
1655355780000|2022-06-16 05:03:00|6510.49|6390.49|6507.99|6387.99|6510.49|6390.49|6507.98|6387.98|9
1655355790000|2022-06-16 05:03:10|6507.47|6387.47|6508.29|6388.29|6508.35|6388.35|6507.47|6387.47|10
1655355800000|2022-06-16 05:03:20|6508.35|6388.35|6509.72|6389.72|6509.93|6389.93|6508.09|6388.09|10
1655355810000|2022-06-16 05:03:30|6509.99|6389.99|6510.69|6390.69|6510.8|6390.8|6509.99|6389.99|10
1655355820000|2022-06-16 05:03:40|6510.91|6390.91|6511.33|6391.33|6511.77|6391.77|6510.91|6390.91|9
1655355830000|2022-06-16 05:03:50|6511.35|6391.35|6511.93|6391.93|6512.36|6392.36|6511.35|6391.35|10
1655355840000|2022-06-16 05:04:00|6512.13|6392.13|6511.03|6391.03|6512.14|6392.14|6510.51|6390.51|10
1655355850000|2022-06-16 05:04:10|6510.49|6390.49|6508.13|6388.13|6510.49|6390.49|6508.13|6388.13|10
1655355860000|2022-06-16 05:04:20|6508.59|6388.59|6507.7|6387.7|6508.59|6388.59|6507.6|6387.6|10
1655355870000|2022-06-16 05:04:30|6507.83|6387.83|6508.53|6388.53|6508.53|6388.53|6507.54|6387.54|10
1655355880000|2022-06-16 05:04:40|6508.72|6388.72|6509.11|6389.11|6509.3|6389.3|6508.61|6388.61|10
1655355890000|2022-06-16 05:04:50|6509.08|6389.08|6508.85|6388.85|6509.18|6389.18|6508.64|6388.64|9
1655355900000|2022-06-16 05:05:00|6508.55|6388.55|6510.54|6390.54|6510.62|6390.62|6508.55|6388.55|10
1655355910000|2022-06-16 05:05:10|6510.3|6390.3|6510.34|6390.34|6510.59|6390.59|6510.19|6390.19|10
1655355920000|2022-06-16 05:05:20|6509.76|6389.76|6511.24|6391.24|6511.24|6391.24|6509.76|6389.76|9
1655355930000|2022-06-16 05:05:30|6511.42|6391.42|6511.35|6391.35|6511.5|6391.5|6511.16|6391.16|9
1655355940000|2022-06-16 05:05:40|6511.37|6391.37|6511.81|6391.81|6511.86|6391.86|6511.34|6391.34|10
1655355950000|2022-06-16 05:05:50|6511.73|6391.73|6512.25|6392.25|6512.25|6392.25|6511.72|6391.72|9
1655355960000|2022-06-16 05:06:00|6512.39|6392.39|6512.49|6392.49|6512.62|6392.62|6512.31|6392.31|10
1655355970000|2022-06-16 05:06:10|6512.29|6392.29|6512.51|6392.51|6512.85|6392.85|6512.29|6392.29|9
1655355980000|2022-06-16 05:06:20|6512.49|6392.49|6511.08|6391.08|6512.49|6392.49|6510.99|6390.99|10
1655355990000|2022-06-16 05:06:30|6511.09|6391.09|6510.13|6390.13|6511.09|6391.09|6510.13|6390.13|10
1655356000000|2022-06-16 05:06:40|6509.97|6389.97|6510|6390|6510|6390|6509.68|6389.68|8
1655356010000|2022-06-16 05:06:50|6510.02|6390.02|6509.71|6389.71|6510.05|6390.05|6509.71|6389.71|10
1655356020000|2022-06-16 05:07:00|6509.64|6389.64|6508.83|6388.83|6509.81|6389.81|6508.83|6388.83|10
1655356030000|2022-06-16 05:07:10|6508.69|6388.69|6507.57|6387.57|6508.69|6388.69|6507.57|6387.57|10
1655356040000|2022-06-16 05:07:20|6507.84|6387.84|6506.06|6386.06|6507.84|6387.84|6506.06|6386.06|10
1655356050000|2022-06-16 05:07:30|6505.57|6385.57|6505.86|6385.86|6505.89|6385.89|6505.46|6385.46|9
1655356060000|2022-06-16 05:07:40|6505.52|6385.52|6503.22|6383.22|6505.52|6385.52|6503.22|6383.22|10
1655356070000|2022-06-16 05:07:50|6503.27|6383.27|6502.4|6382.4|6503.31|6383.31|6501.96|6381.96|10
1655356080000|2022-06-16 05:08:00|6502|6382|6501.41|6381.41|6502.59|6382.59|6501.33|6381.33|10
1655356090000|2022-06-16 05:08:10|6501.35|6381.35|6501.2|6381.2|6501.35|6381.35|6500.98|6380.98|10
1655356100000|2022-06-16 05:08:20|6501.16|6381.16|6501.03|6381.03|6501.37|6381.37|6501.03|6381.03|10
1655356110000|2022-06-16 05:08:30|6500.99|6380.99|6500.65|6380.65|6500.99|6380.99|6500.61|6380.61|9
1655356120000|2022-06-16 05:08:40|6500.63|6380.63|6500.45|6380.45|6500.68|6380.68|6500.41|6380.41|9
1655356130000|2022-06-16 05:08:50|6500.27|6380.27|6499.57|6379.57|6500.27|6380.27|6499.52|6379.52|9
1655356140000|2022-06-16 05:09:00|6499.46|6379.46|6499.99|6379.99|6499.99|6379.99|6499.32|6379.32|8
1655356150000|2022-06-16 05:09:10|6499.72|6379.72|6501.98|6381.98|6502.03|6382.03|6499.72|6379.72|10
1655356160000|2022-06-16 05:09:20|6502|6382|6504.13|6384.13|6504.13|6384.13|6502|6382|10
1655356170000|2022-06-16 05:09:30|6503.84|6383.84|6502.88|6382.88|6503.84|6383.84|6502.78|6382.78|10
1655356180000|2022-06-16 05:09:40|6502.6|6382.6|6503.54|6383.54|6503.59|6383.59|6502.47|6382.47|10
1655356190000|2022-06-16 05:09:50|6503.65|6383.65|6503.63|6383.63|6503.97|6383.97|6503.63|6383.63|9
1655356200000|2022-06-16 05:10:00|6503.46|6383.46|6504.22|6384.22|6504.22|6384.22|6503.44|6383.44|9
1655356210000|2022-06-16 05:10:10|6504.81|6384.81|6509.93|6389.93|6509.93|6389.93|6504.81|6384.81|10
1655356220000|2022-06-16 05:10:20|6510.06|6390.06|6511.27|6391.27|6511.4|6391.4|6509.98|6389.98|10
1655356230000|2022-06-16 05:10:30|6510.99|6390.99|6510.56|6390.56|6511.18|6391.18|6510.56|6390.56|10
1655356240000|2022-06-16 05:10:40|6510.54|6390.54|6511.99|6391.99|6511.99|6391.99|6510.45|6390.45|10
1655356250000|2022-06-16 05:10:50|6512|6392|6513.31|6393.31|6513.31|6393.31|6512|6392|9
1655356260000|2022-06-16 05:11:00|6513.41|6393.41|6512.3|6392.3|6514.34|6394.34|6512.3|6392.3|10
1655356270000|2022-06-16 05:11:10|6512.24|6392.24|6510.75|6390.75|6512.25|6392.25|6510.75|6390.75|10
1655356280000|2022-06-16 05:11:20|6510.66|6390.66|6508.52|6388.52|6510.66|6390.66|6508.52|6388.52|10
1655356290000|2022-06-16 05:11:30|6508.46|6388.46|6507.73|6387.73|6508.47|6388.47|6507.36|6387.36|10
1655356300000|2022-06-16 05:11:40|6507.67|6387.67|6506.12|6386.12|6507.68|6387.68|6505.99|6385.99|10
1655356310000|2022-06-16 05:11:50|6506.15|6386.15|6505.52|6385.52|6506.15|6386.15|6505.52|6385.52|9
1655356320000|2022-06-16 05:12:00|6505.53|6385.53|6504.76|6384.76|6505.63|6385.63|6504.74|6384.74|8
1655356330000|2022-06-16 05:12:10|6504.96|6384.96|6505.28|6385.28|6505.74|6385.74|6504.96|6384.96|10
1655356340000|2022-06-16 05:12:20|6505.15|6385.15|6503.3|6383.3|6505.28|6385.28|6503.11|6383.11|10
1655356350000|2022-06-16 05:12:30|6502.75|6382.75|6501.7|6381.7|6502.75|6382.75|6501.7|6381.7|10
1655356360000|2022-06-16 05:12:40|6501.84|6381.84|6499.54|6379.54|6501.84|6381.84|6499.54|6379.54|10
1655356370000|2022-06-16 05:12:50|6499.92|6379.92|6495.68|6375.68|6499.92|6379.92|6495.48|6375.48|10
1655356380000|2022-06-16 05:13:00|6495.55|6375.55|6494.67|6374.67|6495.85|6375.85|6494.67|6374.67|10
1655356390000|2022-06-16 05:13:10|6494.93|6374.93|6494.6|6374.6|6494.93|6374.93|6494.14|6374.14|10
1655356400000|2022-06-16 05:13:20|6493.82|6373.82|6491.9|6371.9|6494.42|6374.42|6491.9|6371.9|10
1655356410000|2022-06-16 05:13:30|6491.97|6371.97|6491.38|6371.38|6491.97|6371.97|6491.03|6371.03|10
1655356420000|2022-06-16 05:13:40|6490.58|6370.58|6489.42|6369.42|6490.58|6370.58|6489.01|6369.01|10
1655356430000|2022-06-16 05:13:50|6489.49|6369.49|6490.48|6370.48|6490.66|6370.66|6488.98|6368.98|10
1655356440000|2022-06-16 05:14:00|6490.82|6370.82|6492.4|6372.4|6492.4|6372.4|6490.6|6370.6|10
1655356450000|2022-06-16 05:14:10|6493.27|6373.27|6494.32|6374.32|6494.32|6374.32|6492.89|6372.89|10
1655356460000|2022-06-16 05:14:20|6495.1|6375.1|6497.75|6377.75|6497.75|6377.75|6495.1|6375.1|10
1655356470000|2022-06-16 05:14:30|6497.37|6377.37|6502.54|6382.54|6502.66|6382.66|6497.37|6377.37|9
1655356480000|2022-06-16 05:14:40|6502.7|6382.7|6503.8|6383.8|6503.97|6383.97|6502.7|6382.7|9
1655356490000|2022-06-16 05:14:50|6503.74|6383.74|6505.11|6385.11|6505.11|6385.11|6503.74|6383.74|10
1655356500000|2022-06-16 05:15:00|6505.39|6385.39|6506.47|6386.47|6506.49|6386.49|6505.25|6385.25|10
1655356510000|2022-06-16 05:15:10|6506.21|6386.21|6507.21|6387.21|6507.21|6387.21|6506.09|6386.09|10
1655356520000|2022-06-16 05:15:20|6507.19|6387.19|6508.24|6388.24|6508.29|6388.29|6507.05|6387.05|10
1655356530000|2022-06-16 05:15:30|6508.67|6388.67|6509.86|6389.86|6509.89|6389.89|6508.67|6388.67|10
1655356540000|2022-06-16 05:15:40|6510.25|6390.25|6510.88|6390.88|6510.88|6390.88|6509.5|6389.5|10
1655356550000|2022-06-16 05:15:50|6510.74|6390.74|6512.05|6392.05|6512.05|6392.05|6510.74|6390.74|10
1655356560000|2022-06-16 05:16:00|6512.08|6392.08|6513.39|6393.39|6513.4|6393.4|6512.08|6392.08|9
1655356570000|2022-06-16 05:16:10|6513.42|6393.42|6512.56|6392.56|6513.42|6393.42|6512.22|6392.22|10
1655356580000|2022-06-16 05:16:20|6512.57|6392.57|6511.8|6391.8|6512.57|6392.57|6511.65|6391.65|10
1655356590000|2022-06-16 05:16:30|6511.73|6391.73|6512.47|6392.47|6512.7|6392.7|6511.73|6391.73|10
1655356600000|2022-06-16 05:16:40|6512.63|6392.63|6514.57|6394.57|6514.57|6394.57|6512.63|6392.63|10
1655356610000|2022-06-16 05:16:50|6514.54|6394.54|6515.69|6395.69|6515.74|6395.74|6514.3|6394.3|9
1655356620000|2022-06-16 05:17:00|6515.77|6395.77|6516.71|6396.71|6516.84|6396.84|6515.77|6395.77|10
1655356630000|2022-06-16 05:17:10|6516.68|6396.68|6517.24|6397.24|6517.24|6397.24|6516.68|6396.68|8
1655356640000|2022-06-16 05:17:20|6517.18|6397.18|6520.93|6400.93|6520.98|6400.98|6517.18|6397.18|10
1655356650000|2022-06-16 05:17:30|6520.69|6400.69|6520.33|6400.33|6520.95|6400.95|6520.3|6400.3|10
1655356660000|2022-06-16 05:17:40|6520.48|6400.48|6521.48|6401.48|6521.48|6401.48|6520.48|6400.48|10
1655356670000|2022-06-16 05:17:50|6521.65|6401.65|6522.55|6402.55|6522.6|6402.6|6521.65|6401.65|9
1655356680000|2022-06-16 05:18:00|6522.9|6402.9|6525.09|6405.09|6525.09|6405.09|6522.8|6402.8|9
1655356690000|2022-06-16 05:18:10|6524.11|6404.11|6524.87|6404.87|6525.55|6405.55|6524.11|6404.11|9
1655356700000|2022-06-16 05:18:20|6525.19|6405.19|6529.21|6409.21|6529.21|6409.21|6525.09|6405.09|10
1655356710000|2022-06-16 05:18:30|6529.36|6409.36|6530.66|6410.66|6530.91|6410.91|6529.36|6409.36|10
1655356720000|2022-06-16 05:18:40|6531.55|6411.55|6531.27|6411.27|6531.55|6411.55|6531.27|6411.27|10
1655356730000|2022-06-16 05:18:50|6531.19|6411.19|6531.27|6411.27|6531.27|6411.27|6530.95|6410.95|10
1655356740000|2022-06-16 05:19:00|6531.16|6411.16|6531.24|6411.24|6531.6|6411.6|6530.89|6410.89|9
1655356750000|2022-06-16 05:19:10|6531.08|6411.08|6532.03|6412.03|6532.1|6412.1|6531.08|6411.08|10
1655356760000|2022-06-16 05:19:20|6532.02|6412.02|6531.98|6411.98|6532.2|6412.2|6531.8|6411.8|9
1655356770000|2022-06-16 05:19:30|6532.06|6412.06|6534.24|6414.24|6534.33|6414.33|6532.06|6412.06|10
1655356780000|2022-06-16 05:19:40|6534.36|6414.36|6535.29|6415.29|6535.52|6415.52|6534.36|6414.36|10
1655356790000|2022-06-16 05:19:50|6535.14|6415.14|6534.74|6414.74|6535.19|6415.19|6534.6|6414.6|10
1655356800000|2022-06-16 05:20:00|6534.69|6414.69|6534.49|6414.49|6534.69|6414.69|6534.16|6414.16|10
1655356810000|2022-06-16 05:20:10|6534.52|6414.52|6534.35|6414.35|6534.83|6414.83|6534.3|6414.3|10
1655356820000|2022-06-16 05:20:20|6534.45|6414.45|6533.19|6413.19|6534.63|6414.63|6533.08|6413.08|10
1655356830000|2022-06-16 05:20:30|6532.94|6412.94|6533.03|6413.03|6533.16|6413.16|6532.4|6412.4|9
1655356840000|2022-06-16 05:20:40|6533.13|6413.13|6533.81|6413.81|6533.81|6413.81|6533.03|6413.03|10
1655356850000|2022-06-16 05:20:50|6534.03|6414.03|6536.94|6416.94|6536.94|6416.94|6534.03|6414.03|9
1655356860000|2022-06-16 05:21:00|6537.15|6417.15|6540.16|6420.16|6540.16|6420.16|6537.15|6417.15|10
1655356870000|2022-06-16 05:21:10|6540.22|6420.22|6543.84|6423.84|6543.84|6423.84|6540.22|6420.22|10
1655356880000|2022-06-16 05:21:20|6544.2|6424.2|6543.67|6423.67|6544.2|6424.2|6543.36|6423.36|10
1655356890000|2022-06-16 05:21:30|6543.77|6423.77|6543.21|6423.21|6543.81|6423.81|6543.19|6423.19|10
1655356900000|2022-06-16 05:21:40|6543.12|6423.12|6542.64|6422.64|6543.26|6423.26|6542.49|6422.49|10
1655356910000|2022-06-16 05:21:50|6542.39|6422.39|6540.99|6420.99|6542.94|6422.94|6540.99|6420.99|10
1655356920000|2022-06-16 05:22:00|6541.06|6421.06|6539.24|6419.24|6541.06|6421.06|6539.24|6419.24|10
1655356930000|2022-06-16 05:22:10|6539.39|6419.39|6538.34|6418.34|6539.4|6419.4|6538.34|6418.34|9
1655356940000|2022-06-16 05:22:20|6538.21|6418.21|6537.79|6417.79|6538.21|6418.21|6537.63|6417.63|10
1655356950000|2022-06-16 05:22:30|6537.38|6417.38|6537.66|6417.66|6537.71|6417.71|6537.1|6417.1|10
1655356960000|2022-06-16 05:22:40|6537.5|6417.5|6537.6|6417.6|6537.7|6417.7|6537.4|6417.4|9
1655356970000|2022-06-16 05:22:50|6537.7|6417.7|6537.9|6417.9|6538.2|6418.2|6537.7|6417.7|9
1655356980000|2022-06-16 05:23:00|6538|6418|6538.5|6418.5|6538.51|6418.51|6537.95|6417.95|10
1655356990000|2022-06-16 05:23:10|6538.43|6418.43|6538.26|6418.26|6539|6419|6537.93|6417.93|10
1655357000000|2022-06-16 05:23:20|6538.33|6418.33|6538.77|6418.77|6538.77|6418.77|6538.24|6418.24|10
1655357010000|2022-06-16 05:23:30|6539.33|6419.33|6540.06|6420.06|6540.06|6420.06|6539.33|6419.33|9
1655357020000|2022-06-16 05:23:40|6540.05|6420.05|6540.47|6420.47|6540.52|6420.52|6540.05|6420.05|10
1655357030000|2022-06-16 05:23:50|6540.53|6420.53|6541.05|6421.05|6541.06|6421.06|6540.48|6420.48|8
1655357040000|2022-06-16 05:24:00|6540.71|6420.71|6540.18|6420.18|6540.71|6420.71|6540.18|6420.18|10
1655357050000|2022-06-16 05:24:10|6540.38|6420.38|6540.58|6420.58|6541.05|6421.05|6540.16|6420.16|9
1655357060000|2022-06-16 05:24:20|6540.75|6420.75|6540.4|6420.4|6541.07|6421.07|6540.4|6420.4|8
1655357070000|2022-06-16 05:24:30|6540.45|6420.45|6540.62|6420.62|6540.62|6420.62|6540.2|6420.2|10
1655357080000|2022-06-16 05:24:40|6540.79|6420.79|6540.39|6420.39|6540.88|6420.88|6540.39|6420.39|10
1655357090000|2022-06-16 05:24:50|6540.29|6420.29|6540.08|6420.08|6540.33|6420.33|6539.93|6419.93|10
1655357100000|2022-06-16 05:25:00|6540.17|6420.17|6540.22|6420.22|6540.9|6420.9|6540.17|6420.17|9
1655357110000|2022-06-16 05:25:10|6540.03|6420.03|6540.7|6420.7|6540.7|6420.7|6539.69|6419.69|10
1655357120000|2022-06-16 05:25:20|6540.83|6420.83|6541.17|6421.17|6541.61|6421.61|6540.83|6420.83|10
1655357130000|2022-06-16 05:25:30|6541.12|6421.12|6540.5|6420.5|6541.21|6421.21|6540.5|6420.5|10
1655357140000|2022-06-16 05:25:40|6540.36|6420.36|6539.99|6419.99|6540.4|6420.4|6539.89|6419.89|10
1655357150000|2022-06-16 05:25:50|6540.16|6420.16|6540.4|6420.4|6540.55|6420.55|6540.03|6420.03|10
1655357160000|2022-06-16 05:26:00|6540.37|6420.37|6539.83|6419.83|6540.48|6420.48|6539.83|6419.83|9
1655357170000|2022-06-16 05:26:10|6539.9|6419.9|6540.07|6420.07|6540.1|6420.1|6539.44|6419.44|10
1655357180000|2022-06-16 05:26:20|6540.2|6420.2|6542.5|6422.5|6542.59|6422.59|6540.2|6420.2|10
1655357190000|2022-06-16 05:26:30|6543.24|6423.24|6544.71|6424.71|6544.71|6424.71|6543.24|6423.24|10
1655357200000|2022-06-16 05:26:40|6545|6425|6544.88|6424.88|6545.32|6425.32|6544.88|6424.88|9
1655357210000|2022-06-16 05:26:50|6545.05|6425.05|6544.7|6424.7|6545.17|6425.17|6544.39|6424.39|9
1655357220000|2022-06-16 05:27:00|6544.86|6424.86|6544.66|6424.66|6545.15|6425.15|6544.42|6424.42|10
1655357230000|2022-06-16 05:27:10|6544.27|6424.27|6541.98|6421.98|6544.27|6424.27|6541.57|6421.57|10
1655357240000|2022-06-16 05:27:20|6541.86|6421.86|6542.99|6422.99|6542.99|6422.99|6541.86|6421.86|8
1655357250000|2022-06-16 05:27:30|6542.95|6422.95|6543.47|6423.47|6543.57|6423.57|6542.82|6422.82|10
1655357260000|2022-06-16 05:27:40|6543.57|6423.57|6545.65|6425.65|6545.7|6425.7|6543.57|6423.57|10
1655357270000|2022-06-16 05:27:50|6545.87|6425.87|6546.03|6426.03|6546.37|6426.37|6545.81|6425.81|10
1655357280000|2022-06-16 05:28:00|6545.79|6425.79|6545.96|6425.96|6545.96|6425.96|6545.66|6425.66|10
1655357290000|2022-06-16 05:28:10|6545.99|6425.99|6546|6426|6546.03|6426.03|6545.64|6425.64|10
1655357300000|2022-06-16 05:28:20|6546.15|6426.15|6547.34|6427.34|6547.34|6427.34|6546.05|6426.05|9
1655357310000|2022-06-16 05:28:30|6547.37|6427.37|6547.28|6427.28|6547.57|6427.57|6547.24|6427.24|8
1655357320000|2022-06-16 05:28:40|6546.78|6426.78|6546.95|6426.95|6547.03|6427.03|6546.76|6426.76|10
1655357330000|2022-06-16 05:28:50|6547.04|6427.04|6546.88|6426.88|6547.37|6427.37|6546.88|6426.88|10
1655357340000|2022-06-16 05:29:00|6546.84|6426.84|6544.54|6424.54|6546.84|6426.84|6544.54|6424.54|10
1655357350000|2022-06-16 05:29:10|6544.55|6424.55|6543.25|6423.25|6544.55|6424.55|6543.15|6423.15|10
1655357360000|2022-06-16 05:29:20|6543.51|6423.51|6544.51|6424.51|6544.51|6424.51|6543.51|6423.51|10
1655357370000|2022-06-16 05:29:30|6544.58|6424.58|6545.42|6425.42|6545.42|6425.42|6544.48|6424.48|10
1655357380000|2022-06-16 05:29:40|6545.39|6425.39|6547.16|6427.16|6547.16|6427.16|6545.39|6425.39|10
1655357390000|2022-06-16 05:29:50|6547.21|6427.21|6546.58|6426.58|6547.21|6427.21|6546.58|6426.58|9
1655357400000|2022-06-16 05:30:00|6546.56|6426.56|6545.7|6425.7|6546.82|6426.82|6545.7|6425.7|10
1655357410000|2022-06-16 05:30:10|6545.5|6425.5|6546.37|6426.37|6546.37|6426.37|6544.7|6424.7|10
1655357420000|2022-06-16 05:30:20|6546.48|6426.48|6549.11|6429.11|6549.11|6429.11|6546.48|6426.48|10
1655357430000|2022-06-16 05:30:30|6550.34|6430.34|6553.27|6433.27|6553.27|6433.27|6550.34|6430.34|10
1655357440000|2022-06-16 05:30:40|6553.04|6433.04|6552.57|6432.57|6553.17|6433.17|6552.47|6432.47|9
1655357450000|2022-06-16 05:30:50|6552.73|6432.73|6552.81|6432.81|6552.81|6432.81|6552.61|6432.61|10
1655357460000|2022-06-16 05:31:00|6552.24|6432.24|6551.18|6431.18|6552.3|6432.3|6551.18|6431.18|10
1655357470000|2022-06-16 05:31:10|6551.31|6431.31|6550.81|6430.81|6551.33|6431.33|6550.81|6430.81|10
1655357480000|2022-06-16 05:31:20|6550.7|6430.7|6548.92|6428.92|6550.7|6430.7|6548.7|6428.7|9
1655357490000|2022-06-16 05:31:30|6548.95|6428.95|6548.49|6428.49|6548.95|6428.95|6548.35|6428.35|8
1655357500000|2022-06-16 05:31:40|6548.39|6428.39|6548.04|6428.04|6548.46|6428.46|6548.04|6428.04|10
1655357510000|2022-06-16 05:31:50|6548.03|6428.03|6548.36|6428.36|6548.51|6428.51|6547.57|6427.57|10
1655357520000|2022-06-16 05:32:00|6548.42|6428.42|6546.87|6426.87|6548.45|6428.45|6546.79|6426.79|10
1655357530000|2022-06-16 05:32:10|6546.55|6426.55|6546.34|6426.34|6546.55|6426.55|6545.75|6425.75|10
1655357540000|2022-06-16 05:32:20|6546.18|6426.18|6544.7|6424.7|6546.18|6426.18|6544.64|6424.64|10
1655357550000|2022-06-16 05:32:30|6544.51|6424.51|6543.72|6423.72|6544.56|6424.56|6543.72|6423.72|7
1655357560000|2022-06-16 05:32:40|6543.59|6423.59|6541.69|6421.69|6543.59|6423.59|6541.69|6421.69|9
1655357570000|2022-06-16 05:32:50|6541.45|6421.45|6538.28|6418.28|6541.45|6421.45|6538.28|6418.28|10
1655357580000|2022-06-16 05:33:00|6538.41|6418.41|6537.71|6417.71|6538.42|6418.42|6537.71|6417.71|9
1655357590000|2022-06-16 05:33:10|6537.73|6417.73|6538.67|6418.67|6538.67|6418.67|6537.73|6417.73|8
1655357600000|2022-06-16 05:33:20|6538.78|6418.78|6541.13|6421.13|6541.13|6421.13|6538.78|6418.78|10
1655357610000|2022-06-16 05:33:30|6541.33|6421.33|6540.06|6420.06|6541.37|6421.37|6540.06|6420.06|10
1655357620000|2022-06-16 05:33:40|6539.86|6419.86|6540.26|6420.26|6540.67|6420.67|6539.86|6419.86|8
1655357630000|2022-06-16 05:33:50|6540.39|6420.39|6540.47|6420.47|6540.47|6420.47|6540.05|6420.05|9
1655357640000|2022-06-16 05:34:00|6540.61|6420.61|6539.63|6419.63|6540.65|6420.65|6539.63|6419.63|8
1655357650000|2022-06-16 05:34:10|6539.58|6419.58|6539.62|6419.62|6539.92|6419.92|6539.49|6419.49|10
1655357660000|2022-06-16 05:34:20|6539.67|6419.67|6540.02|6420.02|6540.09|6420.09|6539.6|6419.6|9
1655357670000|2022-06-16 05:34:30|6539.91|6419.91|6540.54|6420.54|6540.54|6420.54|6539.91|6419.91|9
1655357680000|2022-06-16 05:34:40|6540.68|6420.68|6540.85|6420.85|6540.85|6420.85|6540.55|6420.55|9
1655357690000|2022-06-16 05:34:50|6540.81|6420.81|6539.89|6419.89|6540.94|6420.94|6539.89|6419.89|10
1655357700000|2022-06-16 05:35:00|6540.11|6420.11|6540.35|6420.35|6540.55|6420.55|6540.05|6420.05|10
1655357710000|2022-06-16 05:35:10|6540.47|6420.47|6538.73|6418.73|6540.47|6420.47|6538.73|6418.73|10
1655357720000|2022-06-16 05:35:20|6538.63|6418.63|6537.96|6417.96|6538.78|6418.78|6537.85|6417.85|10
1655357730000|2022-06-16 05:35:30|6537.76|6417.76|6537.02|6417.02|6537.82|6417.82|6536.55|6416.55|10
1655357740000|2022-06-16 05:35:40|6537.01|6417.01|6535.92|6415.92|6537.01|6417.01|6535.92|6415.92|10
1655357750000|2022-06-16 05:35:50|6536.13|6416.13|6536.98|6416.98|6536.98|6416.98|6536.13|6416.13|9
1655357760000|2022-06-16 05:36:00|6536.92|6416.92|6535.72|6415.72|6536.92|6416.92|6535.42|6415.42|10
1655357770000|2022-06-16 05:36:10|6535.57|6415.57|6535.19|6415.19|6535.65|6415.65|6535.08|6415.08|10
1655357780000|2022-06-16 05:36:20|6535.1|6415.1|6534.37|6414.37|6535.14|6415.14|6534.37|6414.37|10
1655357790000|2022-06-16 05:36:30|6534.33|6414.33|6534.67|6414.67|6534.68|6414.68|6534.18|6414.18|9
1655357800000|2022-06-16 05:36:40|6534.51|6414.51|6532.72|6412.72|6534.68|6414.68|6532.72|6412.72|10
1655357810000|2022-06-16 05:36:50|6532.95|6412.95|6531.75|6411.75|6532.95|6412.95|6531.75|6411.75|10
1655357820000|2022-06-16 05:37:00|6531.49|6411.49|6531.67|6411.67|6531.78|6411.78|6531.49|6411.49|8
1655357830000|2022-06-16 05:37:10|6531.55|6411.55|6529.67|6409.67|6531.6|6411.6|6529.67|6409.67|9
1655357840000|2022-06-16 05:37:20|6529.57|6409.57|6530.04|6410.04|6530.04|6410.04|6529.07|6409.07|9
1655357850000|2022-06-16 05:37:30|6530.08|6410.08|6530.32|6410.32|6530.98|6410.98|6530.08|6410.08|10
1655357860000|2022-06-16 05:37:40|6530.63|6410.63|6530.29|6410.29|6530.77|6410.77|6530.29|6410.29|10
1655357870000|2022-06-16 05:37:50|6530.14|6410.14|6530.59|6410.59|6530.7|6410.7|6530.14|6410.14|9
1655357880000|2022-06-16 05:38:00|6530.76|6410.76|6531.3|6411.3|6531.32|6411.32|6530.74|6410.74|10
1655357890000|2022-06-16 05:38:10|6531.34|6411.34|6531.74|6411.74|6531.74|6411.74|6530.95|6410.95|10
1655357900000|2022-06-16 05:38:20|6531.78|6411.78|6531.39|6411.39|6531.78|6411.78|6531.39|6411.39|8
1655357910000|2022-06-16 05:38:30|6531.38|6411.38|6531.38|6411.38|6531.68|6411.68|6531.31|6411.31|10
1655357920000|2022-06-16 05:38:40|6531.51|6411.51|6531.82|6411.82|6531.9|6411.9|6531.44|6411.44|10
1655357930000|2022-06-16 05:38:50|6531.91|6411.91|6533.17|6413.17|6533.17|6413.17|6531.91|6411.91|9
1655357940000|2022-06-16 05:39:00|6533.31|6413.31|6533.35|6413.35|6533.45|6413.45|6533.15|6413.15|10
1655357950000|2022-06-16 05:39:10|6533.34|6413.34|6534.48|6414.48|6534.48|6414.48|6533.33|6413.33|10
1655357960000|2022-06-16 05:39:20|6534.6|6414.6|6534.8|6414.8|6535.22|6415.22|6534.6|6414.6|10
1655357970000|2022-06-16 05:39:30|6534.86|6414.86|6535.05|6415.05|6535.05|6415.05|6534.43|6414.43|8
1655357980000|2022-06-16 05:39:40|6535.03|6415.03|6533.98|6413.98|6535.03|6415.03|6533.97|6413.97|9
1655357990000|2022-06-16 05:39:50|6533.91|6413.91|6533.84|6413.84|6534.22|6414.22|6533.84|6413.84|9
1655358000000|2022-06-16 05:40:00|6533.83|6413.83|6531.23|6411.23|6533.89|6413.89|6531.23|6411.23|10
1655358010000|2022-06-16 05:40:10|6531.03|6411.03|6527.57|6407.57|6531.03|6411.03|6527.57|6407.57|10
1655358020000|2022-06-16 05:40:20|6527.02|6407.02|6520.96|6400.96|6527.02|6407.02|6520.96|6400.96|9
1655358030000|2022-06-16 05:40:30|6520.38|6400.38|6518.13|6398.13|6520.38|6400.38|6518.13|6398.13|10
1655358040000|2022-06-16 05:40:40|6518.21|6398.21|6516.76|6396.76|6518.25|6398.25|6516.76|6396.76|10
1655358050000|2022-06-16 05:40:50|6516.83|6396.83|6518.26|6398.26|6518.26|6398.26|6516.83|6396.83|9
1655358060000|2022-06-16 05:41:00|6518.31|6398.31|6517.71|6397.71|6518.43|6398.43|6517.54|6397.54|10
1655358070000|2022-06-16 05:41:10|6517.29|6397.29|6516.4|6396.4|6517.33|6397.33|6516.4|6396.4|10
1655358080000|2022-06-16 05:41:20|6516.46|6396.46|6515.76|6395.76|6516.64|6396.64|6515.76|6395.76|9
1655358090000|2022-06-16 05:41:30|6515.59|6395.59|6515.45|6395.45|6515.62|6395.62|6515.1|6395.1|9
1655358100000|2022-06-16 05:41:40|6515.61|6395.61|6516.87|6396.87|6516.87|6396.87|6515.61|6395.61|9
1655358110000|2022-06-16 05:41:50|6516.89|6396.89|6518.78|6398.78|6518.78|6398.78|6516.8|6396.8|10
1655358120000|2022-06-16 05:42:00|6519.22|6399.22|6519.46|6399.46|6519.54|6399.54|6519.14|6399.14|10
1655358130000|2022-06-16 05:42:10|6519.66|6399.66|6518.83|6398.83|6519.71|6399.71|6518.83|6398.83|9
1655358140000|2022-06-16 05:42:20|6518.65|6398.65|6518.27|6398.27|6518.65|6398.65|6517.94|6397.94|9
1655358150000|2022-06-16 05:42:30|6518.33|6398.33|6519.33|6399.33|6519.33|6399.33|6518.22|6398.22|9
1655358160000|2022-06-16 05:42:40|6519.65|6399.65|6521.09|6401.09|6521.09|6401.09|6519.65|6399.65|9
1655358170000|2022-06-16 05:42:50|6521|6401|6521.09|6401.09|6521.56|6401.56|6521|6401|9
1655358180000|2022-06-16 05:43:00|6521.35|6401.35|6522.13|6402.13|6522.13|6402.13|6521.26|6401.26|10
1655358190000|2022-06-16 05:43:10|6522.19|6402.19|6522.3|6402.3|6522.52|6402.52|6521.74|6401.74|10
1655358200000|2022-06-16 05:43:20|6521.9|6401.9|6519.93|6399.93|6521.92|6401.92|6519.93|6399.93|9
1655358210000|2022-06-16 05:43:30|6519.94|6399.94|6517.17|6397.17|6519.94|6399.94|6517.17|6397.17|9
1655358220000|2022-06-16 05:43:40|6517.04|6397.04|6514.26|6394.26|6517.04|6397.04|6514.26|6394.26|9
1655358230000|2022-06-16 05:43:50|6514.06|6394.06|6512.3|6392.3|6514.06|6394.06|6512.3|6392.3|10
1655358240000|2022-06-16 05:44:00|6512.52|6392.52|6512.36|6392.36|6512.62|6392.62|6512.15|6392.15|10
1655358250000|2022-06-16 05:44:10|6512.38|6392.38|6511.7|6391.7|6512.38|6392.38|6511.61|6391.61|10
1655358260000|2022-06-16 05:44:20|6511.61|6391.61|6509.15|6389.15|6511.61|6391.61|6509.14|6389.14|9
1655358270000|2022-06-16 05:44:30|6508.67|6388.67|6508.27|6388.27|6508.67|6388.67|6508.19|6388.19|9
1655358280000|2022-06-16 05:44:40|6508.23|6388.23|6507.98|6387.98|6508.23|6388.23|6507.85|6387.85|9
1655358290000|2022-06-16 05:44:50|6508.01|6388.01|6509.28|6389.28|6509.28|6389.28|6508.01|6388.01|10
1655358300000|2022-06-16 05:45:00|6509.48|6389.48|6510|6390|6510.49|6390.49|6509.48|6389.48|10
1655358310000|2022-06-16 05:45:10|6509.88|6389.88|6510.85|6390.85|6510.85|6390.85|6509.88|6389.88|10
1655358320000|2022-06-16 05:45:20|6511.03|6391.03|6510.96|6390.96|6511.03|6391.03|6510.64|6390.64|9
1655358330000|2022-06-16 05:45:30|6510.99|6390.99|6511.24|6391.24|6511.26|6391.26|6510.99|6390.99|10
1655358340000|2022-06-16 05:45:40|6511.29|6391.29|6511.42|6391.42|6511.47|6391.47|6511.28|6391.28|9
1655358350000|2022-06-16 05:45:50|6511.58|6391.58|6512.77|6392.77|6512.77|6392.77|6511.58|6391.58|10
1655358360000|2022-06-16 05:46:00|6512.9|6392.9|6513.13|6393.13|6513.25|6393.25|6512.74|6392.74|8
1655358370000|2022-06-16 05:46:10|6513.18|6393.18|6513.17|6393.17|6513.33|6393.33|6512.9|6392.9|10
1655358380000|2022-06-16 05:46:20|6513.21|6393.21|6511.4|6391.4|6513.21|6393.21|6511.4|6391.4|9
1655358390000|2022-06-16 05:46:30|6511.16|6391.16|6508.59|6388.59|6511.16|6391.16|6508.59|6388.59|10
1655358400000|2022-06-16 05:46:40|6508.63|6388.63|6505.8|6385.8|6508.63|6388.63|6505.8|6385.8|9
1655358410000|2022-06-16 05:46:50|6505.82|6385.82|6503.82|6383.82|6505.82|6385.82|6503.82|6383.82|10
1655358420000|2022-06-16 05:47:00|6503.67|6383.67|6502.3|6382.3|6503.67|6383.67|6502.3|6382.3|9
1655358430000|2022-06-16 05:47:10|6502.32|6382.32|6499.85|6379.85|6502.32|6382.32|6499.63|6379.63|10
1655358440000|2022-06-16 05:47:20|6499.79|6379.79|6499.55|6379.55|6499.85|6379.85|6499.35|6379.35|10
1655358450000|2022-06-16 05:47:30|6499.56|6379.56|6497.3|6377.3|6499.56|6379.56|6497.3|6377.3|10
1655358460000|2022-06-16 05:47:40|6497.18|6377.18|6495.6|6375.6|6497.18|6377.18|6495.6|6375.6|10
1655358470000|2022-06-16 05:47:50|6495.23|6375.23|6495.27|6375.27|6495.66|6375.66|6495.23|6375.23|10
1655358480000|2022-06-16 05:48:00|6495.36|6375.36|6494.93|6374.93|6495.53|6375.53|6494.77|6374.77|10
1655358490000|2022-06-16 05:48:10|6494.84|6374.84|6493.88|6373.88|6494.88|6374.88|6493.88|6373.88|10
1655358500000|2022-06-16 05:48:20|6493.24|6373.24|6493.64|6373.64|6493.91|6373.91|6493.24|6373.24|9
1655358510000|2022-06-16 05:48:30|6493.28|6373.28|6492.05|6372.05|6493.28|6373.28|6491.79|6371.79|8
1655358520000|2022-06-16 05:48:40|6492.28|6372.28|6492.04|6372.04|6492.28|6372.28|6491.8|6371.8|10
1655358530000|2022-06-16 05:48:50|6491.86|6371.86|6489.6|6369.6|6491.87|6371.87|6489.6|6369.6|10
1655358540000|2022-06-16 05:49:00|6489.44|6369.44|6487.98|6367.98|6489.44|6369.44|6487.98|6367.98|10
1655358550000|2022-06-16 05:49:10|6487.88|6367.88|6489.37|6369.37|6489.37|6369.37|6487.88|6367.88|10
1655358560000|2022-06-16 05:49:20|6489.9|6369.9|6489.74|6369.74|6490.32|6370.32|6489.52|6369.52|10
1655358570000|2022-06-16 05:49:30|6489.58|6369.58|6486.89|6366.89|6489.72|6369.72|6486.89|6366.89|10
1655358580000|2022-06-16 05:49:40|6486.88|6366.88|6484.25|6364.25|6486.88|6366.88|6484.25|6364.25|10
1655358590000|2022-06-16 05:49:50|6484.32|6364.32|6483.64|6363.64|6484.42|6364.42|6483.64|6363.64|10
1655358600000|2022-06-16 05:50:00|6483.33|6363.33|6477.9|6357.9|6483.33|6363.33|6477.9|6357.9|10
1655358610000|2022-06-16 05:50:10|6478.04|6358.04|6476.78|6356.78|6478.04|6358.04|6476.78|6356.78|10
1655358620000|2022-06-16 05:50:20|6476.38|6356.38|6474.22|6354.22|6476.38|6356.38|6474.22|6354.22|10
1655358630000|2022-06-16 05:50:30|6474.18|6354.18|6472.42|6352.42|6474.18|6354.18|6472.42|6352.42|9
1655358640000|2022-06-16 05:50:40|6472.04|6352.04|6470.55|6350.55|6472.21|6352.21|6470.55|6350.55|10
1655358650000|2022-06-16 05:50:50|6469.98|6349.98|6469.65|6349.65|6470.25|6350.25|6469.44|6349.44|10
1655358660000|2022-06-16 05:51:00|6469.85|6349.85|6470.9|6350.9|6471.16|6351.16|6469.84|6349.84|10
1655358670000|2022-06-16 05:51:10|6470.82|6350.82|6470.12|6350.12|6470.83|6350.83|6469.91|6349.91|10
1655358680000|2022-06-16 05:51:20|6470.14|6350.14|6469.79|6349.79|6470.53|6350.53|6469.79|6349.79|10
1655358690000|2022-06-16 05:51:30|6470.07|6350.07|6466.7|6346.7|6470.07|6350.07|6466.7|6346.7|10
1655358700000|2022-06-16 05:51:40|6466.97|6346.97|6466.08|6346.08|6466.97|6346.97|6465.51|6345.51|10
1655358710000|2022-06-16 05:51:50|6465.75|6345.75|6464.27|6344.27|6465.87|6345.87|6464.27|6344.27|10
1655358720000|2022-06-16 05:52:00|6463.96|6343.96|6463.53|6343.53|6463.96|6343.96|6463.14|6343.14|10
1655358730000|2022-06-16 05:52:10|6463.5|6343.5|6463.91|6343.91|6464.06|6344.06|6463.44|6343.44|10
1655358740000|2022-06-16 05:52:20|6464.84|6344.84|6463.68|6343.68|6464.87|6344.87|6463.11|6343.11|10
1655358750000|2022-06-16 05:52:30|6463.75|6343.75|6464.09|6344.09|6464.1|6344.1|6463.55|6343.55|10
1655358760000|2022-06-16 05:52:40|6464.3|6344.3|6462.51|6342.51|6464.53|6344.53|6462.51|6342.51|10
1655358770000|2022-06-16 05:52:50|6462|6342|6462.21|6342.21|6462.3|6342.3|6461.76|6341.76|10
1655358780000|2022-06-16 05:53:00|6461.94|6341.94|6461.86|6341.86|6461.94|6341.94|6460.89|6340.89|10
1655358790000|2022-06-16 05:53:10|6462.04|6342.04|6462.19|6342.19|6462.35|6342.35|6461.78|6341.78|9
1655358800000|2022-06-16 05:53:20|6462.13|6342.13|6461.62|6341.62|6462.13|6342.13|6461.58|6341.58|10
1655358810000|2022-06-16 05:53:30|6461.61|6341.61|6460.11|6340.11|6461.97|6341.97|6460.11|6340.11|10
1655358820000|2022-06-16 05:53:40|6459.96|6339.96|6459.86|6339.86|6460.13|6340.13|6459.58|6339.58|10
1655358830000|2022-06-16 05:53:50|6459.83|6339.83|6459.57|6339.57|6459.88|6339.88|6459.33|6339.33|10
1655358840000|2022-06-16 05:54:00|6459.66|6339.66|6458.7|6338.7|6459.66|6339.66|6458.63|6338.63|9
1655358850000|2022-06-16 05:54:10|6458.35|6338.35|6457.8|6337.8|6458.35|6338.35|6457.17|6337.17|10
1655358860000|2022-06-16 05:54:20|6457.91|6337.91|6457.88|6337.88|6457.92|6337.92|6457.55|6337.55|10
1655358870000|2022-06-16 05:54:30|6457.93|6337.93|6458.15|6338.15|6458.48|6338.48|6457.93|6337.93|10
1655358880000|2022-06-16 05:54:40|6458.19|6338.19|6457.84|6337.84|6458.45|6338.45|6457.56|6337.56|9
1655358890000|2022-06-16 05:54:50|6457.56|6337.56|6457.07|6337.07|6457.56|6337.56|6456.98|6336.98|10
1655358900000|2022-06-16 05:55:00|6456.96|6336.96|6456.33|6336.33|6456.96|6336.96|6455.84|6335.84|10
1655358910000|2022-06-16 05:55:10|6456.27|6336.27|6457.7|6337.7|6457.7|6337.7|6456.27|6336.27|10
1655358920000|2022-06-16 05:55:20|6457.76|6337.76|6460.2|6340.2|6460.2|6340.2|6457.66|6337.66|10
1655358930000|2022-06-16 05:55:30|6460.43|6340.43|6462.07|6342.07|6462.14|6342.14|6460.43|6340.43|9
1655358940000|2022-06-16 05:55:40|6461.85|6341.85|6461.17|6341.17|6462.1|6342.1|6461.17|6341.17|10
1655358950000|2022-06-16 05:55:50|6461.36|6341.36|6460.25|6340.25|6461.48|6341.48|6460.2|6340.2|9
1655358960000|2022-06-16 05:56:00|6460.22|6340.22|6458.41|6338.41|6460.22|6340.22|6458.41|6338.41|10
1655358970000|2022-06-16 05:56:10|6458.37|6338.37|6458.18|6338.18|6458.55|6338.55|6458.18|6338.18|8
1655358980000|2022-06-16 05:56:20|6458.09|6338.09|6458.6|6338.6|6458.6|6338.6|6458.01|6338.01|10
1655358990000|2022-06-16 05:56:30|6458.84|6338.84|6459.13|6339.13|6459.17|6339.17|6458.76|6338.76|9
1655359000000|2022-06-16 05:56:40|6459.22|6339.22|6459.41|6339.41|6459.88|6339.88|6459.22|6339.22|8
1655359010000|2022-06-16 05:56:50|6459.77|6339.77|6459.55|6339.55|6460.07|6340.07|6459.3|6339.3|10
1655359020000|2022-06-16 05:57:00|6459.7|6339.7|6460.07|6340.07|6460.11|6340.11|6459.65|6339.65|10
1655359030000|2022-06-16 05:57:10|6460.29|6340.29|6461.06|6341.06|6461.12|6341.12|6460.29|6340.29|10
1655359040000|2022-06-16 05:57:20|6461.34|6341.34|6462.03|6342.03|6462.03|6342.03|6460.71|6340.71|10
1655359050000|2022-06-16 05:57:30|6462.01|6342.01|6463.3|6343.3|6463.3|6343.3|6461.79|6341.79|10
1655359060000|2022-06-16 05:57:40|6463.35|6343.35|6463.67|6343.67|6464.21|6344.21|6463.35|6343.35|8
1655359070000|2022-06-16 05:57:50|6463.1|6343.1|6460.37|6340.37|6463.1|6343.1|6460.37|6340.37|10
1655359080000|2022-06-16 05:58:00|6460.17|6340.17|6459.42|6339.42|6460.17|6340.17|6459.25|6339.25|10
1655359090000|2022-06-16 05:58:10|6459.77|6339.77|6460.25|6340.25|6460.83|6340.83|6459.71|6339.71|9
1655359100000|2022-06-16 05:58:20|6459.88|6339.88|6459.13|6339.13|6460.01|6340.01|6459.13|6339.13|10
1655359110000|2022-06-16 05:58:30|6459.18|6339.18|6457.69|6337.69|6459.18|6339.18|6457.69|6337.69|10
1655359120000|2022-06-16 05:58:40|6457.01|6337.01|6456.25|6336.25|6457.14|6337.14|6456.18|6336.18|10
1655359130000|2022-06-16 05:58:50|6456.5|6336.5|6456.52|6336.52|6456.68|6336.68|6456.46|6336.46|9
1655359140000|2022-06-16 05:59:00|6456.53|6336.53|6456.99|6336.99|6457.07|6337.07|6456.53|6336.53|9
1655359150000|2022-06-16 05:59:10|6456.98|6336.98|6457.09|6337.09|6457.09|6337.09|6456.82|6336.82|9
1655359160000|2022-06-16 05:59:20|6457.03|6337.03|6457.21|6337.21|6457.41|6337.41|6457.03|6337.03|8
1655359170000|2022-06-16 05:59:30|6457.26|6337.26|6458.49|6338.49|6458.49|6338.49|6457.26|6337.26|9
1655359180000|2022-06-16 05:59:40|6458.75|6338.75|6459.59|6339.59|6459.59|6339.59|6458.35|6338.35|9
1655359190000|2022-06-16 05:59:50|6459.84|6339.84|6459.36|6339.36|6460.06|6340.06|6459.36|6339.36|8
1655359200000|2022-06-16 06:00:00|6459.28|6339.28|6458.89|6338.89|6459.28|6339.28|6458.29|6338.29|10
1655359210000|2022-06-16 06:00:10|6458.74|6338.74|6459.43|6339.43|6459.43|6339.43|6458.61|6338.61|10
1655359220000|2022-06-16 06:00:20|6459.46|6339.46|6459.45|6339.45|6459.84|6339.84|6459.44|6339.44|10
1655359230000|2022-06-16 06:00:30|6459.41|6339.41|6461.21|6341.21|6461.21|6341.21|6459.38|6339.38|10
1655359240000|2022-06-16 06:00:40|6461.28|6341.28|6462.23|6342.23|6462.25|6342.25|6461.28|6341.28|10
1655359250000|2022-06-16 06:00:50|6462.33|6342.33|6463.04|6343.04|6463.07|6343.07|6462.33|6342.33|10
1655359260000|2022-06-16 06:01:00|6462.9|6342.9|6465.38|6345.38|6465.38|6345.38|6462.8|6342.8|10
1655359270000|2022-06-16 06:01:10|6465.58|6345.58|6467.6|6347.6|6467.6|6347.6|6465.58|6345.58|10
1655359280000|2022-06-16 06:01:20|6467.7|6347.7|6467.89|6347.89|6468.41|6348.41|6467.7|6347.7|10
1655359290000|2022-06-16 06:01:30|6467.8|6347.8|6468.19|6348.19|6468.19|6348.19|6467.8|6347.8|9
1655359300000|2022-06-16 06:01:40|6468.15|6348.15|6468.46|6348.46|6468.65|6348.65|6468.13|6348.13|10
1655359310000|2022-06-16 06:01:50|6468.79|6348.79|6467.95|6347.95|6469.49|6349.49|6467.95|6347.95|10
1655359320000|2022-06-16 06:02:00|6467.83|6347.83|6467.43|6347.43|6468.05|6348.05|6467.43|6347.43|9
1655359330000|2022-06-16 06:02:10|6467.42|6347.42|6466.53|6346.53|6467.42|6347.42|6466.53|6346.53|10
1655359340000|2022-06-16 06:02:20|6466.61|6346.61|6466.32|6346.32|6466.9|6346.9|6466.31|6346.31|10
1655359350000|2022-06-16 06:02:30|6465.92|6345.92|6464.83|6344.83|6465.92|6345.92|6464.83|6344.83|10
1655359360000|2022-06-16 06:02:40|6464.67|6344.67|6463.1|6343.1|6464.67|6344.67|6463.1|6343.1|10
1655359370000|2022-06-16 06:02:50|6462.9|6342.9|6462.61|6342.61|6463.04|6343.04|6462.6|6342.6|9
1655359380000|2022-06-16 06:03:00|6462.57|6342.57|6462.9|6342.9|6462.92|6342.92|6462.53|6342.53|9
1655359390000|2022-06-16 06:03:10|6463.36|6343.36|6465.26|6345.26|6465.26|6345.26|6463.36|6343.36|9
1655359400000|2022-06-16 06:03:20|6465.44|6345.44|6467.9|6347.9|6467.9|6347.9|6465.44|6345.44|10
1655359410000|2022-06-16 06:03:30|6467.86|6347.86|6469.01|6349.01|6469.01|6349.01|6467.86|6347.86|10
1655359420000|2022-06-16 06:03:40|6468.88|6348.88|6468.27|6348.27|6468.9|6348.9|6468.27|6348.27|10
1655359430000|2022-06-16 06:03:50|6467.88|6347.88|6467.59|6347.59|6467.97|6347.97|6467.59|6347.59|10
1655359440000|2022-06-16 06:04:00|6467.47|6347.47|6466.43|6346.43|6467.48|6347.48|6466.35|6346.35|10
1655359450000|2022-06-16 06:04:10|6466.22|6346.22|6465.95|6345.95|6466.45|6346.45|6465.95|6345.95|10
1655359460000|2022-06-16 06:04:20|6466.09|6346.09|6466.47|6346.47|6466.48|6346.48|6465.92|6345.92|10
1655359470000|2022-06-16 06:04:30|6466.41|6346.41|6465.36|6345.36|6466.41|6346.41|6465.36|6345.36|10
1655359480000|2022-06-16 06:04:40|6465.22|6345.22|6464.47|6344.47|6465.22|6345.22|6464.4|6344.4|9
1655359490000|2022-06-16 06:04:50|6464.25|6344.25|6464.19|6344.19|6464.42|6344.42|6464.02|6344.02|9
1655359500000|2022-06-16 06:05:00|6464.11|6344.11|6463.72|6343.72|6464.11|6344.11|6463.72|6343.72|8
1655359510000|2022-06-16 06:05:10|6463.8|6343.8|6463.8|6343.8|6464.19|6344.19|6463.8|6343.8|10
1655359520000|2022-06-16 06:05:20|6463.89|6343.89|6465.25|6345.25|6465.25|6345.25|6463.89|6343.89|9
1655359530000|2022-06-16 06:05:30|6465.39|6345.39|6465.65|6345.65|6465.65|6345.65|6465.39|6345.39|9
1655359540000|2022-06-16 06:05:40|6465.87|6345.87|6465.32|6345.32|6465.93|6345.93|6465.32|6345.32|9
1655359550000|2022-06-16 06:05:50|6465.29|6345.29|6464.28|6344.28|6465.29|6345.29|6464.28|6344.28|10
1655359560000|2022-06-16 06:06:00|6464.38|6344.38|6464.7|6344.7|6464.7|6344.7|6464.17|6344.17|10
1655359570000|2022-06-16 06:06:10|6464.74|6344.74|6466.38|6346.38|6466.38|6346.38|6464.74|6344.74|9
1655359580000|2022-06-16 06:06:20|6466.59|6346.59|6468.93|6348.93|6468.93|6348.93|6466.59|6346.59|9
1655359590000|2022-06-16 06:06:30|6469.19|6349.19|6470.89|6350.89|6471.24|6351.24|6469.19|6349.19|9
1655359600000|2022-06-16 06:06:40|6470.88|6350.88|6472.14|6352.14|6472.14|6352.14|6470.88|6350.88|10
1655359610000|2022-06-16 06:06:50|6471.95|6351.95|6471.76|6351.76|6471.96|6351.96|6471.74|6351.74|9
1655359620000|2022-06-16 06:07:00|6471.58|6351.58|6471.18|6351.18|6471.82|6351.82|6471.18|6351.18|10
1655359630000|2022-06-16 06:07:10|6471.25|6351.25|6470.96|6350.96|6471.31|6351.31|6470.94|6350.94|9
1655359640000|2022-06-16 06:07:20|6470.97|6350.97|6469.84|6349.84|6471.29|6351.29|6469.84|6349.84|9
1655359650000|2022-06-16 06:07:30|6469.57|6349.57|6468.74|6348.74|6469.8|6349.8|6468.65|6348.65|10
1655359660000|2022-06-16 06:07:40|6468.61|6348.61|6469|6349|6469|6349|6468.36|6348.36|10
1655359670000|2022-06-16 06:07:50|6468.89|6348.89|6468.51|6348.51|6468.89|6348.89|6468.15|6348.15|10
1655359680000|2022-06-16 06:08:00|6468.53|6348.53|6467.99|6347.99|6468.53|6348.53|6467.91|6347.91|9
1655359690000|2022-06-16 06:08:10|6468|6348|6466.52|6346.52|6468|6348|6466.34|6346.34|10
1655359700000|2022-06-16 06:08:20|6466.47|6346.47|6466.25|6346.25|6466.7|6346.7|6466.25|6346.25|8
1655359710000|2022-06-16 06:08:30|6466.28|6346.28|6466.31|6346.31|6466.32|6346.32|6466.12|6346.12|9
1655359720000|2022-06-16 06:08:40|6466.28|6346.28|6465.72|6345.72|6466.28|6346.28|6465.72|6345.72|7
1655359730000|2022-06-16 06:08:50|6465.82|6345.82|6465.34|6345.34|6465.82|6345.82|6465.34|6345.34|10
1655359740000|2022-06-16 06:09:00|6465.48|6345.48|6465.28|6345.28|6465.48|6345.48|6465.14|6345.14|9
1655359750000|2022-06-16 06:09:10|6465.59|6345.59|6467.06|6347.06|6467.12|6347.12|6465.59|6345.59|10
1655359760000|2022-06-16 06:09:20|6466.88|6346.88|6466.87|6346.87|6467.28|6347.28|6466.82|6346.82|10
1655359770000|2022-06-16 06:09:30|6466.6|6346.6|6466.23|6346.23|6466.66|6346.66|6466.03|6346.03|10
1655359780000|2022-06-16 06:09:40|6466.35|6346.35|6465.95|6345.95|6466.35|6346.35|6465.9|6345.9|9
1655359790000|2022-06-16 06:09:50|6465.99|6345.99|6466.61|6346.61|6466.61|6346.61|6465.99|6345.99|9
1655359800000|2022-06-16 06:10:00|6466.68|6346.68|6467.53|6347.53|6467.53|6347.53|6466.68|6346.68|10
1655359810000|2022-06-16 06:10:10|6467.67|6347.67|6468.18|6348.18|6468.77|6348.77|6467.67|6347.67|10
1655359820000|2022-06-16 06:10:20|6468.27|6348.27|6467.41|6347.41|6468.47|6348.47|6467.41|6347.41|10
1655359830000|2022-06-16 06:10:30|6467.66|6347.66|6465.66|6345.66|6467.66|6347.66|6465.66|6345.66|10
1655359840000|2022-06-16 06:10:40|6465.54|6345.54|6464.79|6344.79|6465.54|6345.54|6464.79|6344.79|9
1655359850000|2022-06-16 06:10:50|6464.69|6344.69|6463.74|6343.74|6464.78|6344.78|6463.74|6343.74|10
1655359860000|2022-06-16 06:11:00|6463.73|6343.73|6465.28|6345.28|6465.28|6345.28|6463.73|6343.73|10
1655359870000|2022-06-16 06:11:10|6465.07|6345.07|6465.06|6345.06|6465.58|6345.58|6465.06|6345.06|10
1655359880000|2022-06-16 06:11:20|6465.03|6345.03|6463.76|6343.76|6465.03|6345.03|6463.76|6343.76|8
1655359890000|2022-06-16 06:11:30|6463.68|6343.68|6461.25|6341.25|6463.68|6343.68|6461.17|6341.17|10
1655359900000|2022-06-16 06:11:40|6461.2|6341.2|6461.83|6341.83|6461.83|6341.83|6461.2|6341.2|9
1655359910000|2022-06-16 06:11:50|6462.32|6342.32|6463.09|6343.09|6463.43|6343.43|6462.32|6342.32|10
1655359920000|2022-06-16 06:12:00|6462.98|6342.98|6461.94|6341.94|6462.98|6342.98|6461.94|6341.94|10
1655359930000|2022-06-16 06:12:10|6461.83|6341.83|6460.29|6340.29|6461.83|6341.83|6460.29|6340.29|9
1655359940000|2022-06-16 06:12:20|6460.12|6340.12|6458.34|6338.34|6460.12|6340.12|6458.26|6338.26|9
1655359950000|2022-06-16 06:12:30|6458.56|6338.56|6460.73|6340.73|6460.73|6340.73|6458.56|6338.56|10
1655359960000|2022-06-16 06:12:40|6461.03|6341.03|6463.29|6343.29|6463.29|6343.29|6461.03|6341.03|8
1655359970000|2022-06-16 06:12:50|6463.52|6343.52|6464.66|6344.66|6464.66|6344.66|6463.5|6343.5|9
1655359980000|2022-06-16 06:13:00|6464.63|6344.63|6464.54|6344.54|6464.63|6344.63|6464.39|6344.39|10
1655359990000|2022-06-16 06:13:10|6464.65|6344.65|6465.75|6345.75|6465.78|6345.78|6464.65|6344.65|10
1655360000000|2022-06-16 06:13:20|6465.81|6345.81|6467.03|6347.03|6467.03|6347.03|6465.81|6345.81|10
1655360010000|2022-06-16 06:13:30|6467.25|6347.25|6471.43|6351.43|6471.43|6351.43|6467.25|6347.25|10
1655360020000|2022-06-16 06:13:40|6472.28|6352.28|6472.83|6352.83|6473.24|6353.24|6472.28|6352.28|10
1655360030000|2022-06-16 06:13:50|6473.19|6353.19|6473.06|6353.06|6473.82|6353.82|6473.06|6353.06|10
1655360040000|2022-06-16 06:14:00|6472.81|6352.81|6472.51|6352.51|6473.08|6353.08|6472.51|6352.51|7
1655360050000|2022-06-16 06:14:10|6472.32|6352.32|6472.97|6352.97|6473.08|6353.08|6472.29|6352.29|10
1655360060000|2022-06-16 06:14:20|6473.13|6353.13|6473.71|6353.71|6473.71|6353.71|6473.13|6353.13|8
1655360070000|2022-06-16 06:14:30|6473.5|6353.5|6473.78|6353.78|6473.94|6353.94|6473.33|6353.33|9
1655360080000|2022-06-16 06:14:40|6473.83|6353.83|6474.48|6354.48|6474.48|6354.48|6473.69|6353.69|9
1655360090000|2022-06-16 06:14:50|6474.21|6354.21|6473.74|6353.74|6474.27|6354.27|6473.74|6353.74|8
1655360100000|2022-06-16 06:15:00|6473.72|6353.72|6473.25|6353.25|6473.72|6353.72|6472.78|6352.78|10
1655360110000|2022-06-16 06:15:10|6473.26|6353.26|6473.92|6353.92|6473.92|6353.92|6473.26|6353.26|10
1655360120000|2022-06-16 06:15:20|6474.15|6354.15|6476.28|6356.28|6476.28|6356.28|6474.15|6354.15|10
1655360130000|2022-06-16 06:15:30|6476.23|6356.23|6476.2|6356.2|6476.31|6356.31|6475.44|6355.44|10
1655360140000|2022-06-16 06:15:40|6476.18|6356.18|6476.7|6356.7|6476.7|6356.7|6476.05|6356.05|10
1655360150000|2022-06-16 06:15:50|6476.99|6356.99|6476.05|6356.05|6477.17|6357.17|6476.05|6356.05|9
1655360160000|2022-06-16 06:16:00|6476.13|6356.13|6475.4|6355.4|6476.14|6356.14|6475.07|6355.07|10
1655360170000|2022-06-16 06:16:10|6475.53|6355.53|6477.15|6357.15|6477.15|6357.15|6475.53|6355.53|10
1655360180000|2022-06-16 06:16:20|6477.2|6357.2|6477.56|6357.56|6477.95|6357.95|6477.2|6357.2|10
1655360190000|2022-06-16 06:16:30|6477.48|6357.48|6477.28|6357.28|6477.48|6357.48|6477|6357|10
1655360200000|2022-06-16 06:16:40|6477.09|6357.09|6477.47|6357.47|6477.58|6357.58|6477.09|6357.09|10
1655360210000|2022-06-16 06:16:50|6477.22|6357.22|6476.89|6356.89|6477.49|6357.49|6476.88|6356.88|10
1655360220000|2022-06-16 06:17:00|6476.78|6356.78|6475.75|6355.75|6476.78|6356.78|6475.75|6355.75|10
1655360230000|2022-06-16 06:17:10|6475.58|6355.58|6471.23|6351.23|6475.58|6355.58|6471.08|6351.08|10
1655360240000|2022-06-16 06:17:20|6471.47|6351.47|6471.47|6351.47|6471.57|6351.57|6471.16|6351.16|10
1655360250000|2022-06-16 06:17:30|6471.7|6351.7|6471.96|6351.96|6471.96|6351.96|6471.45|6351.45|10
1655360260000|2022-06-16 06:17:40|6471.54|6351.54|6470.77|6350.77|6471.54|6351.54|6470.77|6350.77|10
1655360270000|2022-06-16 06:17:50|6470.67|6350.67|6469.73|6349.73|6470.77|6350.77|6469.73|6349.73|10
1655360280000|2022-06-16 06:18:00|6469.38|6349.38|6468.36|6348.36|6469.38|6349.38|6468.36|6348.36|10
1655360290000|2022-06-16 06:18:10|6468.25|6348.25|6467.14|6347.14|6468.26|6348.26|6467.14|6347.14|9
1655360300000|2022-06-16 06:18:20|6466.93|6346.93|6466.42|6346.42|6466.93|6346.93|6466.42|6346.42|10
1655360310000|2022-06-16 06:18:30|6466.24|6346.24|6467.01|6347.01|6467.01|6347.01|6465.85|6345.85|9
1655360320000|2022-06-16 06:18:40|6467.35|6347.35|6467.47|6347.47|6467.66|6347.66|6467.35|6347.35|10
1655360330000|2022-06-16 06:18:50|6467.71|6347.71|6469.56|6349.56|6469.56|6349.56|6467.71|6347.71|10
1655360340000|2022-06-16 06:19:00|6470.19|6350.19|6469.72|6349.72|6470.6|6350.6|6469.72|6349.72|10
1655360350000|2022-06-16 06:19:10|6468.94|6348.94|6468.34|6348.34|6468.97|6348.97|6468.34|6348.34|9
1655360360000|2022-06-16 06:19:20|6468.28|6348.28|6468.89|6348.89|6469.04|6349.04|6468.18|6348.18|10
1655360370000|2022-06-16 06:19:30|6468.81|6348.81|6468.71|6348.71|6468.96|6348.96|6468.63|6348.63|10
1655360380000|2022-06-16 06:19:40|6468.18|6348.18|6467.74|6347.74|6468.18|6348.18|6467.71|6347.71|10
1655360390000|2022-06-16 06:19:50|6467.85|6347.85|6468.03|6348.03|6468.29|6348.29|6467.84|6347.84|10
1655360400000|2022-06-16 06:20:00|6467.77|6347.77|6467.38|6347.38|6467.93|6347.93|6467.38|6347.38|9
1655360410000|2022-06-16 06:20:10|6467.06|6347.06|6466.44|6346.44|6467.11|6347.11|6466.44|6346.44|10
1655360420000|2022-06-16 06:20:20|6466.77|6346.77|6468.42|6348.42|6468.42|6348.42|6466.77|6346.77|8
1655360430000|2022-06-16 06:20:30|6468.39|6348.39|6469.9|6349.9|6469.9|6349.9|6468.22|6348.22|9
1655360440000|2022-06-16 06:20:40|6469.92|6349.92|6470.3|6350.3|6470.46|6350.46|6469.92|6349.92|10
1655360450000|2022-06-16 06:20:50|6470.23|6350.23|6470.88|6350.88|6470.88|6350.88|6470.11|6350.11|10
1655360460000|2022-06-16 06:21:00|6470.87|6350.87|6471.2|6351.2|6471.23|6351.23|6470.82|6350.82|10
1655360470000|2022-06-16 06:21:10|6471.44|6351.44|6471.54|6351.54|6471.89|6351.89|6471.44|6351.44|10
1655360480000|2022-06-16 06:21:20|6471.49|6351.49|6470.2|6350.2|6471.49|6351.49|6470.05|6350.05|9
1655360490000|2022-06-16 06:21:30|6470.28|6350.28|6470.06|6350.06|6470.28|6350.28|6469.75|6349.75|8
1655360500000|2022-06-16 06:21:40|6470.03|6350.03|6469.55|6349.55|6470.05|6350.05|6469.52|6349.52|10
1655360510000|2022-06-16 06:21:50|6469.46|6349.46|6466.49|6346.49|6469.46|6349.46|6466.49|6346.49|10
1655360520000|2022-06-16 06:22:00|6466.5|6346.5|6466.08|6346.08|6466.5|6346.5|6465.98|6345.98|10
1655360530000|2022-06-16 06:22:10|6466.07|6346.07|6463.24|6343.24|6466.08|6346.08|6463.24|6343.24|10
1655360540000|2022-06-16 06:22:20|6462.23|6342.23|6461.27|6341.27|6462.23|6342.23|6461.27|6341.27|10
1655360550000|2022-06-16 06:22:30|6460.47|6340.47|6459.18|6339.18|6460.47|6340.47|6459.18|6339.18|10
1655360560000|2022-06-16 06:22:40|6459.12|6339.12|6458.18|6338.18|6459.12|6339.12|6458.18|6338.18|10
1655360570000|2022-06-16 06:22:50|6458.23|6338.23|6457.27|6337.27|6458.23|6338.23|6457.27|6337.27|10
1655360580000|2022-06-16 06:23:00|6457.05|6337.05|6454.5|6334.5|6457.05|6337.05|6454.29|6334.29|10
1655360590000|2022-06-16 06:23:10|6454.2|6334.2|6454.58|6334.58|6454.7|6334.7|6454.02|6334.02|9
1655360600000|2022-06-16 06:23:20|6454.66|6334.66|6454.33|6334.33|6454.67|6334.67|6454.3|6334.3|10
1655360610000|2022-06-16 06:23:30|6454.47|6334.47|6456.85|6336.85|6456.85|6336.85|6454.47|6334.47|10
1655360620000|2022-06-16 06:23:40|6457.09|6337.09|6456.85|6336.85|6457.37|6337.37|6456.85|6336.85|10
1655360630000|2022-06-16 06:23:50|6456.74|6336.74|6455.99|6335.99|6456.9|6336.9|6455.99|6335.99|9
1655360640000|2022-06-16 06:24:00|6455.52|6335.52|6450.06|6330.06|6455.56|6335.56|6450.06|6330.06|10
1655360650000|2022-06-16 06:24:10|6449.1|6329.1|6444.87|6324.87|6449.1|6329.1|6444.87|6324.87|9
1655360660000|2022-06-16 06:24:20|6444.93|6324.93|6443.06|6323.06|6444.93|6324.93|6442.74|6322.74|10
1655360670000|2022-06-16 06:24:30|6443.11|6323.11|6443.58|6323.58|6443.72|6323.72|6442.72|6322.72|10
1655360680000|2022-06-16 06:24:40|6442.87|6322.87|6442.19|6322.19|6442.98|6322.98|6441.18|6321.18|10
1655360690000|2022-06-16 06:24:50|6442.23|6322.23|6441.3|6321.3|6442.47|6322.47|6441.26|6321.26|10
1655360700000|2022-06-16 06:25:00|6441.05|6321.05|6440.1|6320.1|6441.05|6321.05|6440.1|6320.1|10
1655360710000|2022-06-16 06:25:10|6440.71|6320.71|6441.29|6321.29|6441.29|6321.29|6440.48|6320.48|10
1655360720000|2022-06-16 06:25:20|6441.11|6321.11|6442.33|6322.33|6442.61|6322.61|6440.78|6320.78|10
1655360730000|2022-06-16 06:25:30|6442.68|6322.68|6447.11|6327.11|6447.11|6327.11|6442.68|6322.68|10
1655360740000|2022-06-16 06:25:40|6447.19|6327.19|6446.49|6326.49|6447.19|6327.19|6446.42|6326.42|10
1655360750000|2022-06-16 06:25:50|6446.48|6326.48|6446.98|6326.98|6446.99|6326.99|6446.38|6326.38|10
1655360760000|2022-06-16 06:26:00|6447.02|6327.02|6447.97|6327.97|6448.04|6328.04|6447.02|6327.02|10
1655360770000|2022-06-16 06:26:10|6448.1|6328.1|6447.29|6327.29|6448.18|6328.18|6447.29|6327.29|10
1655360780000|2022-06-16 06:26:20|6447.38|6327.38|6447.76|6327.76|6448.28|6328.28|6447.38|6327.38|10
1655360790000|2022-06-16 06:26:30|6448.38|6328.38|6448.57|6328.57|6448.67|6328.67|6448.23|6328.23|10
1655360800000|2022-06-16 06:26:40|6448.34|6328.34|6447.62|6327.62|6448.5|6328.5|6447.62|6327.62|10
1655360810000|2022-06-16 06:26:50|6447.7|6327.7|6446.59|6326.59|6447.7|6327.7|6446.59|6326.59|10
1655360820000|2022-06-16 06:27:00|6446.45|6326.45|6444.22|6324.22|6446.45|6326.45|6444.22|6324.22|10
1655360830000|2022-06-16 06:27:10|6444.08|6324.08|6443.18|6323.18|6444.33|6324.33|6443.11|6323.11|10
1655360840000|2022-06-16 06:27:20|6442.7|6322.7|6444.59|6324.59|6444.59|6324.59|6442.63|6322.63|9
1655360850000|2022-06-16 06:27:30|6445.17|6325.17|6446.26|6326.26|6446.36|6326.36|6445.17|6325.17|9
1655360860000|2022-06-16 06:27:40|6446.21|6326.21|6446.3|6326.3|6446.69|6326.69|6446.17|6326.17|10
1655360870000|2022-06-16 06:27:50|6446.34|6326.34|6446.65|6326.65|6446.73|6326.73|6446.14|6326.14|10
1655360880000|2022-06-16 06:28:00|6446.47|6326.47|6446.75|6326.75|6447.02|6327.02|6446.47|6326.47|9
1655360890000|2022-06-16 06:28:10|6446.93|6326.93|6447.67|6327.67|6447.67|6327.67|6446.85|6326.85|9
1655360900000|2022-06-16 06:28:20|6447.71|6327.71|6448.65|6328.65|6448.65|6328.65|6447.71|6327.71|9
1655360910000|2022-06-16 06:28:30|6448.57|6328.57|6448.86|6328.86|6448.94|6328.94|6448.57|6328.57|10
1655360920000|2022-06-16 06:28:40|6448.73|6328.73|6448.45|6328.45|6448.78|6328.78|6448.31|6328.31|9
1655360930000|2022-06-16 06:28:50|6448.46|6328.46|6449.05|6329.05|6449.23|6329.23|6448.46|6328.46|9
1655360940000|2022-06-16 06:29:00|6448.29|6328.29|6446.4|6326.4|6448.29|6328.29|6446.29|6326.29|10
1655360950000|2022-06-16 06:29:10|6445.9|6325.9|6443.99|6323.99|6445.9|6325.9|6443.75|6323.75|10
1655360960000|2022-06-16 06:29:20|6443.6|6323.6|6440.86|6320.86|6443.6|6323.6|6440.86|6320.86|10
1655360970000|2022-06-16 06:29:30|6440.47|6320.47|6439.91|6319.91|6440.47|6320.47|6439.38|6319.38|10
1655360980000|2022-06-16 06:29:40|6439.52|6319.52|6438.95|6318.95|6439.56|6319.56|6438.81|6318.81|10
1655360990000|2022-06-16 06:29:50|6438.72|6318.72|6437.26|6317.26|6438.72|6318.72|6437.26|6317.26|10
1655361000000|2022-06-16 06:30:00|6436.49|6316.49|6436.05|6316.05|6436.68|6316.68|6436.05|6316.05|9
1655361010000|2022-06-16 06:30:10|6436.31|6316.31|6436.92|6316.92|6436.92|6316.92|6436.15|6316.15|10
1655361020000|2022-06-16 06:30:20|6436.66|6316.66|6436.21|6316.21|6436.95|6316.95|6436.21|6316.21|10
1655361030000|2022-06-16 06:30:30|6436.28|6316.28|6436.29|6316.29|6436.51|6316.51|6436.12|6316.12|9
1655361040000|2022-06-16 06:30:40|6436.52|6316.52|6437.34|6317.34|6437.34|6317.34|6436.42|6316.42|9
1655361050000|2022-06-16 06:30:50|6437.59|6317.59|6437.73|6317.73|6437.76|6317.76|6437.36|6317.36|9
1655361060000|2022-06-16 06:31:00|6437.66|6317.66|6438.29|6318.29|6438.29|6318.29|6437.27|6317.27|10
1655361070000|2022-06-16 06:31:10|6438.37|6318.37|6438.87|6318.87|6439.15|6319.15|6438.24|6318.24|10
1655361080000|2022-06-16 06:31:20|6439.07|6319.07|6440.69|6320.69|6440.69|6320.69|6439.07|6319.07|10
1655361090000|2022-06-16 06:31:30|6440.65|6320.65|6442.1|6322.1|6442.23|6322.23|6440.65|6320.65|9
1655361100000|2022-06-16 06:31:40|6442.31|6322.31|6441.55|6321.55|6442.31|6322.31|6441.55|6321.55|9
1655361110000|2022-06-16 06:31:50|6441.51|6321.51|6441.05|6321.05|6441.51|6321.51|6440.96|6320.96|10
1655361120000|2022-06-16 06:32:00|6441.08|6321.08|6441.31|6321.31|6441.31|6321.31|6440.57|6320.57|10
1655361130000|2022-06-16 06:32:10|6440.98|6320.98|6441.41|6321.41|6441.67|6321.67|6440.98|6320.98|10
1655361140000|2022-06-16 06:32:20|6441.52|6321.52|6441|6321|6441.77|6321.77|6440.89|6320.89|10
1655361150000|2022-06-16 06:32:30|6440.95|6320.95|6438.49|6318.49|6440.95|6320.95|6438.49|6318.49|10
1655361160000|2022-06-16 06:32:40|6438.58|6318.58|6436.25|6316.25|6438.58|6318.58|6436.16|6316.16|10
1655361170000|2022-06-16 06:32:50|6435.85|6315.85|6434.81|6314.81|6435.85|6315.85|6434.81|6314.81|10
1655361180000|2022-06-16 06:33:00|6434.68|6314.68|6432.92|6312.92|6434.68|6314.68|6432.88|6312.88|10
1655361190000|2022-06-16 06:33:10|6431.82|6311.82|6429.04|6309.04|6431.85|6311.85|6428.94|6308.94|10
1655361200000|2022-06-16 06:33:20|6428.35|6308.35|6428.91|6308.91|6429.01|6309.01|6428.25|6308.25|10
1655361210000|2022-06-16 06:33:30|6428.79|6308.79|6428.89|6308.89|6428.91|6308.91|6428.26|6308.26|10
1655361220000|2022-06-16 06:33:40|6428.27|6308.27|6426.11|6306.11|6428.31|6308.31|6426.11|6306.11|10
1655361230000|2022-06-16 06:33:50|6424.65|6304.65|6425.04|6305.04|6425.04|6305.04|6422.97|6302.97|10
1655361240000|2022-06-16 06:34:00|6425.44|6305.44|6420.29|6300.29|6425.44|6305.44|6420.16|6300.16|10
1655361250000|2022-06-16 06:34:10|6419.72|6299.72|6419.87|6299.87|6420.13|6300.13|6419.18|6299.18|10
1655361260000|2022-06-16 06:34:20|6420.09|6300.09|6422.21|6302.21|6422.31|6302.31|6420.09|6300.09|10
1655361270000|2022-06-16 06:34:30|6422.35|6302.35|6420.31|6300.31|6422.4|6302.4|6420.31|6300.31|10
1655361280000|2022-06-16 06:34:40|6420.08|6300.08|6418.94|6298.94|6420.08|6300.08|6418.52|6298.52|10
1655361290000|2022-06-16 06:34:50|6419.02|6299.02|6422.26|6302.26|6422.26|6302.26|6419.02|6299.02|10
1655361300000|2022-06-16 06:35:00|6422.12|6302.12|6423.23|6303.23|6423.23|6303.23|6422.12|6302.12|10
1655361310000|2022-06-16 06:35:10|6422.98|6302.98|6421.27|6301.27|6423.14|6303.14|6421.27|6301.27|9
1655361320000|2022-06-16 06:35:20|6421.43|6301.43|6421.95|6301.95|6421.98|6301.98|6421.31|6301.31|9
1655361330000|2022-06-16 06:35:30|6421.87|6301.87|6421.74|6301.74|6422.05|6302.05|6420.92|6300.92|10
1655361340000|2022-06-16 06:35:40|6421.59|6301.59|6421.39|6301.39|6421.61|6301.61|6421.32|6301.32|10
1655361350000|2022-06-16 06:35:50|6421.56|6301.56|6423|6303|6423|6303|6421.42|6301.42|10
1655361360000|2022-06-16 06:36:00|6422.91|6302.91|6423.23|6303.23|6423.58|6303.58|6422.68|6302.68|10
1655361370000|2022-06-16 06:36:10|6423.62|6303.62|6423.88|6303.88|6424.02|6304.02|6423.62|6303.62|10
1655361380000|2022-06-16 06:36:20|6423.94|6303.94|6423.78|6303.78|6424.3|6304.3|6423.75|6303.75|10
1655361390000|2022-06-16 06:36:30|6423.66|6303.66|6422.62|6302.62|6423.73|6303.73|6422.6|6302.6|10
1655361400000|2022-06-16 06:36:40|6422.58|6302.58|6422.14|6302.14|6422.58|6302.58|6422.14|6302.14|10
1655361410000|2022-06-16 06:36:50|6422.06|6302.06|6420.32|6300.32|6422.06|6302.06|6420.32|6300.32|10
1655361420000|2022-06-16 06:37:00|6420.17|6300.17|6420.9|6300.9|6420.9|6300.9|6420.17|6300.17|10
1655361430000|2022-06-16 06:37:10|6420.14|6300.14|6419.78|6299.78|6420.33|6300.33|6419.09|6299.09|10
1655361440000|2022-06-16 06:37:20|6419.46|6299.46|6419.56|6299.56|6419.81|6299.81|6419.16|6299.16|10
1655361450000|2022-06-16 06:37:30|6419.54|6299.54|6419.04|6299.04|6419.62|6299.62|6418.87|6298.87|10
1655361460000|2022-06-16 06:37:40|6419.39|6299.39|6419.49|6299.49|6419.51|6299.51|6419.17|6299.17|9
1655361470000|2022-06-16 06:37:50|6419.04|6299.04|6418.8|6298.8|6419.19|6299.19|6418.73|6298.73|10
1655361480000|2022-06-16 06:38:00|6418.5|6298.5|6418.38|6298.38|6419.47|6299.47|6418.38|6298.38|10
1655361490000|2022-06-16 06:38:10|6418.4|6298.4|6420.57|6300.57|6420.57|6300.57|6418.4|6298.4|9
1655361500000|2022-06-16 06:38:20|6420.67|6300.67|6422.51|6302.51|6422.51|6302.51|6420.67|6300.67|10
1655361510000|2022-06-16 06:38:30|6422.25|6302.25|6422.66|6302.66|6423.24|6303.24|6422.25|6302.25|9
1655361520000|2022-06-16 06:38:40|6422.71|6302.71|6422.48|6302.48|6422.99|6302.99|6422.48|6302.48|9
1655361530000|2022-06-16 06:38:50|6422.6|6302.6|6423.01|6303.01|6423.38|6303.38|6422.6|6302.6|10
1655361540000|2022-06-16 06:39:00|6423.19|6303.19|6424.1|6304.1|6424.1|6304.1|6423.14|6303.14|9
1655361550000|2022-06-16 06:39:10|6423.93|6303.93|6424.67|6304.67|6424.67|6304.67|6423.93|6303.93|9
1655361560000|2022-06-16 06:39:20|6424.77|6304.77|6424.98|6304.98|6425.19|6305.19|6424.77|6304.77|10
1655361570000|2022-06-16 06:39:30|6425.22|6305.22|6425.41|6305.41|6425.5|6305.5|6425.22|6305.22|10
1655361580000|2022-06-16 06:39:40|6425.72|6305.72|6425.59|6305.59|6425.84|6305.84|6425.36|6305.36|10
1655361590000|2022-06-16 06:39:50|6425.4|6305.4|6424.16|6304.16|6425.4|6305.4|6424.09|6304.09|9
1655361600000|2022-06-16 06:40:00|6424.23|6304.23|6424.38|6304.38|6424.63|6304.63|6424.21|6304.21|10
1655361610000|2022-06-16 06:40:10|6423.21|6303.21|6420.65|6300.65|6423.21|6303.21|6420.65|6300.65|9
1655361620000|2022-06-16 06:40:20|6420.63|6300.63|6419.51|6299.51|6420.63|6300.63|6419.5|6299.5|10
1655361630000|2022-06-16 06:40:30|6419.46|6299.46|6418.56|6298.56|6419.46|6299.46|6418.56|6298.56|10
1655361640000|2022-06-16 06:40:40|6418.5|6298.5|6416.71|6296.71|6418.5|6298.5|6416.61|6296.61|9
1655361650000|2022-06-16 06:40:50|6416.62|6296.62|6417.12|6297.12|6417.12|6297.12|6416.26|6296.26|10
1655361660000|2022-06-16 06:41:00|6417.03|6297.03|6417.02|6297.02|6417.49|6297.49|6416.86|6296.86|10
1655361670000|2022-06-16 06:41:10|6417.25|6297.25|6414.35|6294.35|6417.25|6297.25|6414.35|6294.35|10
1655361680000|2022-06-16 06:41:20|6414.41|6294.41|6413.52|6293.52|6414.41|6294.41|6413.52|6293.52|9
1655361690000|2022-06-16 06:41:30|6413.39|6293.39|6413.23|6293.23|6413.9|6293.9|6413.06|6293.06|10
1655361700000|2022-06-16 06:41:40|6413.69|6293.69|6413.41|6293.41|6413.98|6293.98|6413.09|6293.09|10
1655361710000|2022-06-16 06:41:50|6413.3|6293.3|6413.62|6293.62|6413.62|6293.62|6413.08|6293.08|10
1655361720000|2022-06-16 06:42:00|6413.22|6293.22|6411.87|6291.87|6413.22|6293.22|6411.87|6291.87|9
1655361730000|2022-06-16 06:42:10|6411.74|6291.74|6411.31|6291.31|6412|6292|6411.31|6291.31|10
1655361740000|2022-06-16 06:42:20|6411.24|6291.24|6412.41|6292.41|6412.41|6292.41|6411.24|6291.24|10
1655361750000|2022-06-16 06:42:30|6411.81|6291.81|6411.77|6291.77|6412.35|6292.35|6411.74|6291.74|8
1655361760000|2022-06-16 06:42:40|6411.85|6291.85|6412.9|6292.9|6412.94|6292.94|6411.48|6291.48|10
1655361770000|2022-06-16 06:42:50|6412.87|6292.87|6413.19|6293.19|6413.21|6293.21|6412.39|6292.39|10
1655361780000|2022-06-16 06:43:00|6412.97|6292.97|6413.35|6293.35|6413.35|6293.35|6412.65|6292.65|10
1655361790000|2022-06-16 06:43:10|6413.16|6293.16|6414.81|6294.81|6414.81|6294.81|6413.16|6293.16|10
1655361800000|2022-06-16 06:43:20|6414.33|6294.33|6413.96|6293.96|6414.99|6294.99|6413.91|6293.91|10
1655361810000|2022-06-16 06:43:30|6413.9|6293.9|6412.27|6292.27|6413.9|6293.9|6412.27|6292.27|10
1655361820000|2022-06-16 06:43:40|6412.15|6292.15|6410.09|6290.09|6412.53|6292.53|6410.09|6290.09|10
1655361830000|2022-06-16 06:43:50|6410.75|6290.75|6408.49|6288.49|6410.75|6290.75|6408.49|6288.49|10
1655361840000|2022-06-16 06:44:00|6408.32|6288.32|6407.71|6287.71|6408.32|6288.32|6407.24|6287.24|10
1655361850000|2022-06-16 06:44:10|6407.07|6287.07|6406.36|6286.36|6407.34|6287.34|6406.34|6286.34|10
1655361860000|2022-06-16 06:44:20|6406.58|6286.58|6407.14|6287.14|6407.39|6287.39|6406.58|6286.58|9
1655361870000|2022-06-16 06:44:30|6406.99|6286.99|6405.83|6285.83|6407.18|6287.18|6405.83|6285.83|9
1655361880000|2022-06-16 06:44:40|6405.15|6285.15|6405.18|6285.18|6405.32|6285.32|6404.34|6284.34|10
1655361890000|2022-06-16 06:44:50|6404.76|6284.76|6406.21|6286.21|6406.41|6286.41|6404.76|6284.76|10
1655361900000|2022-06-16 06:45:00|6406.27|6286.27|6407.28|6287.28|6408.71|6288.71|6406.27|6286.27|10
1655361910000|2022-06-16 06:45:10|6407.74|6287.74|6410.23|6290.23|6410.23|6290.23|6407.74|6287.74|10
1655361920000|2022-06-16 06:45:20|6410.01|6290.01|6412.18|6292.18|6412.18|6292.18|6410.01|6290.01|10
1655361930000|2022-06-16 06:45:30|6411.57|6291.57|6411.41|6291.41|6412.2|6292.2|6411.41|6291.41|10
1655361940000|2022-06-16 06:45:40|6411.49|6291.49|6410.64|6290.64|6412.14|6292.14|6410.08|6290.08|10
1655361950000|2022-06-16 06:45:50|6410.17|6290.17|6409.65|6289.65|6410.17|6290.17|6409.48|6289.48|10
1655361960000|2022-06-16 06:46:00|6409.64|6289.64|6409.42|6289.42|6409.64|6289.64|6409.02|6289.02|9
1655361970000|2022-06-16 06:46:10|6409.76|6289.76|6411.27|6291.27|6411.27|6291.27|6409.76|6289.76|10
1655361980000|2022-06-16 06:46:20|6411.23|6291.23|6410.18|6290.18|6411.23|6291.23|6410.11|6290.11|9
1655361990000|2022-06-16 06:46:30|6409.68|6289.68|6409.38|6289.38|6409.7|6289.7|6409.25|6289.25|10
1655362000000|2022-06-16 06:46:40|6409.41|6289.41|6408.87|6288.87|6409.41|6289.41|6408.42|6288.42|10
1655362010000|2022-06-16 06:46:50|6408.68|6288.68|6407.94|6287.94|6408.99|6288.99|6407.94|6287.94|10
1655362020000|2022-06-16 06:47:00|6407.76|6287.76|6408.2|6288.2|6408.68|6288.68|6407.74|6287.74|10
1655362030000|2022-06-16 06:47:10|6408.79|6288.79|6408.79|6288.79|6408.79|6288.79|6407.69|6287.69|10
1655362040000|2022-06-16 06:47:20|6408.34|6288.34|6407.38|6287.38|6408.37|6288.37|6407.35|6287.35|10
1655362050000|2022-06-16 06:47:30|6407.35|6287.35|6405.16|6285.16|6407.36|6287.36|6405.16|6285.16|10
1655362060000|2022-06-16 06:47:40|6405.29|6285.29|6404.12|6284.12|6405.43|6285.43|6404.12|6284.12|10
1655362070000|2022-06-16 06:47:50|6404|6284|6401.25|6281.25|6404|6284|6401.25|6281.25|10
1655362080000|2022-06-16 06:48:00|6401|6281|6398.95|6278.95|6401|6281|6398.95|6278.95|10
1655362090000|2022-06-16 06:48:10|6398.58|6278.58|6397.34|6277.34|6398.58|6278.58|6397.34|6277.34|10
1655362100000|2022-06-16 06:48:20|6397.39|6277.39|6396.73|6276.73|6397.39|6277.39|6396.49|6276.49|10
1655362110000|2022-06-16 06:48:30|6396.8|6276.8|6396.69|6276.69|6396.82|6276.82|6396.45|6276.45|10
1655362120000|2022-06-16 06:48:40|6396.54|6276.54|6396.48|6276.48|6397.11|6277.11|6396.43|6276.43|9
1655362130000|2022-06-16 06:48:50|6396.61|6276.61|6398.74|6278.74|6398.74|6278.74|6396.61|6276.61|9
1655362140000|2022-06-16 06:49:00|6398.78|6278.78|6400.06|6280.06|6400.26|6280.26|6398.78|6278.78|10
1655362150000|2022-06-16 06:49:10|6399.8|6279.8|6397.77|6277.77|6400.27|6280.27|6397.09|6277.09|10
1655362160000|2022-06-16 06:49:20|6397.81|6277.81|6396.85|6276.85|6397.81|6277.81|6396.76|6276.76|9
1655362170000|2022-06-16 06:49:30|6397.35|6277.35|6397.52|6277.52|6397.52|6277.52|6396.87|6276.87|10
1655362180000|2022-06-16 06:49:40|6398.01|6278.01|6398.54|6278.54|6398.92|6278.92|6398.01|6278.01|10
1655362190000|2022-06-16 06:49:50|6398.04|6278.04|6396.17|6276.17|6398.16|6278.16|6395.67|6275.67|10
1655362200000|2022-06-16 06:50:00|6396.24|6276.24|6396.14|6276.14|6396.58|6276.58|6395.74|6275.74|9
1655362210000|2022-06-16 06:50:10|6396|6276|6396.17|6276.17|6396.71|6276.71|6395.68|6275.68|10
1655362220000|2022-06-16 06:50:20|6396.2|6276.2|6397.47|6277.47|6397.47|6277.47|6396.2|6276.2|10
1655362230000|2022-06-16 06:50:30|6398.02|6278.02|6398.17|6278.17|6398.29|6278.29|6397.91|6277.91|10
1655362240000|2022-06-16 06:50:40|6398.24|6278.24|6399.34|6279.34|6399.58|6279.58|6398.24|6278.24|10
1655362250000|2022-06-16 06:50:50|6399.42|6279.42|6399.04|6279.04|6399.67|6279.67|6399.04|6279.04|10
1655362260000|2022-06-16 06:51:00|6398.91|6278.91|6398.92|6278.92|6399.15|6279.15|6398.72|6278.72|10
1655362270000|2022-06-16 06:51:10|6398.97|6278.97|6398.78|6278.78|6399.3|6279.3|6398.78|6278.78|9
1655362280000|2022-06-16 06:51:20|6398.58|6278.58|6398.63|6278.63|6399.08|6279.08|6398.43|6278.43|9
1655362290000|2022-06-16 06:51:30|6397.9|6277.9|6396.96|6276.96|6398.33|6278.33|6396.96|6276.96|10
1655362300000|2022-06-16 06:51:40|6397.11|6277.11|6397.4|6277.4|6397.87|6277.87|6396.59|6276.59|10
1655362310000|2022-06-16 06:51:50|6398.42|6278.42|6399.21|6279.21|6399.21|6279.21|6397.72|6277.72|10
1655362320000|2022-06-16 06:52:00|6399.19|6279.19|6401.97|6281.97|6401.97|6281.97|6399.17|6279.17|10
1655362330000|2022-06-16 06:52:10|6402.71|6282.71|6402.99|6282.99|6402.99|6282.99|6402.46|6282.46|10
1655362340000|2022-06-16 06:52:20|6402.86|6282.86|6404.43|6284.43|6404.43|6284.43|6402.86|6282.86|10
1655362350000|2022-06-16 06:52:30|6403.93|6283.93|6405.41|6285.41|6405.41|6285.41|6403.93|6283.93|10
1655362360000|2022-06-16 06:52:40|6405.52|6285.52|6406.21|6286.21|6406.23|6286.23|6405.52|6285.52|10
1655362370000|2022-06-16 06:52:50|6406.07|6286.07|6407.73|6287.73|6407.82|6287.82|6406.07|6286.07|8
1655362380000|2022-06-16 06:53:00|6407.74|6287.74|6408.27|6288.27|6408.27|6288.27|6407.25|6287.25|10
1655362390000|2022-06-16 06:53:10|6408.38|6288.38|6409.27|6289.27|6409.64|6289.64|6408.38|6288.38|10
1655362400000|2022-06-16 06:53:20|6408.68|6288.68|6407.53|6287.53|6408.7|6288.7|6407.53|6287.53|10
1655362410000|2022-06-16 06:53:30|6408.05|6288.05|6406.99|6286.99|6408.09|6288.09|6406.95|6286.95|8
1655362420000|2022-06-16 06:53:40|6406.85|6286.85|6406.67|6286.67|6406.85|6286.85|6406.45|6286.45|10
1655362430000|2022-06-16 06:53:50|6406.57|6286.57|6404.69|6284.69|6406.57|6286.57|6404.69|6284.69|10
1655362440000|2022-06-16 06:54:00|6404.74|6284.74|6404.29|6284.29|6404.74|6284.74|6403.62|6283.62|10
1655362450000|2022-06-16 06:54:10|6404.02|6284.02|6404.27|6284.27|6404.27|6284.27|6403.98|6283.98|10
1655362460000|2022-06-16 06:54:20|6404.06|6284.06|6403.95|6283.95|6404.11|6284.11|6403.81|6283.81|10
1655362470000|2022-06-16 06:54:30|6403.89|6283.89|6402.05|6282.05|6403.89|6283.89|6402.05|6282.05|10
1655362480000|2022-06-16 06:54:40|6401.86|6281.86|6402.93|6282.93|6402.93|6282.93|6401.86|6281.86|10
1655362490000|2022-06-16 06:54:50|6402.98|6282.98|6401.34|6281.34|6403.12|6283.12|6401.34|6281.34|10
1655362500000|2022-06-16 06:55:00|6401.3|6281.3|6401.52|6281.52|6401.57|6281.57|6400.81|6280.81|10
1655362510000|2022-06-16 06:55:10|6401.41|6281.41|6402.93|6282.93|6403.01|6283.01|6401.41|6281.41|9
1655362520000|2022-06-16 06:55:20|6403.01|6283.01|6401.62|6281.62|6403.01|6283.01|6401.62|6281.62|10
1655362530000|2022-06-16 06:55:30|6401.61|6281.61|6401.24|6281.24|6401.61|6281.61|6400.98|6280.98|10
1655362540000|2022-06-16 06:55:40|6401.28|6281.28|6400.83|6280.83|6401.28|6281.28|6400.83|6280.83|9
1655362550000|2022-06-16 06:55:50|6400.87|6280.87|6400.95|6280.95|6401.12|6281.12|6400.8|6280.8|9
1655362560000|2022-06-16 06:56:00|6400.98|6280.98|6400.55|6280.55|6401.09|6281.09|6400.49|6280.49|10
1655362570000|2022-06-16 06:56:10|6400.68|6280.68|6400.5|6280.5|6400.97|6280.97|6400.5|6280.5|10
1655362580000|2022-06-16 06:56:20|6400.62|6280.62|6399.28|6279.28|6400.62|6280.62|6399.27|6279.27|9
1655362590000|2022-06-16 06:56:30|6399.24|6279.24|6400.7|6280.7|6400.7|6280.7|6399.24|6279.24|10
1655362600000|2022-06-16 06:56:40|6400.95|6280.95|6401.87|6281.87|6401.87|6281.87|6400.95|6280.95|10
1655362610000|2022-06-16 06:56:50|6401.9|6281.9|6401.71|6281.71|6402.21|6282.21|6401.61|6281.61|10
1655362620000|2022-06-16 06:57:00|6401.75|6281.75|6401.28|6281.28|6401.85|6281.85|6401.23|6281.23|8
1655362630000|2022-06-16 06:57:10|6401.16|6281.16|6399.84|6279.84|6401.27|6281.27|6399.84|6279.84|10
1655362640000|2022-06-16 06:57:20|6399.65|6279.65|6397.85|6277.85|6399.65|6279.65|6397.85|6277.85|8
1655362650000|2022-06-16 06:57:30|6397.8|6277.8|6395.27|6275.27|6397.8|6277.8|6395.27|6275.27|10
1655362660000|2022-06-16 06:57:40|6395.07|6275.07|6392.53|6272.53|6395.07|6275.07|6392.36|6272.36|10
1655362670000|2022-06-16 06:57:50|6392.34|6272.34|6390.92|6270.92|6392.34|6272.34|6390.79|6270.79|10
1655362680000|2022-06-16 06:58:00|6390.63|6270.63|6389.41|6269.41|6390.63|6270.63|6389.41|6269.41|10
1655362690000|2022-06-16 06:58:10|6389.47|6269.47|6388.75|6268.75|6389.47|6269.47|6388.75|6268.75|9
1655362700000|2022-06-16 06:58:20|6388.81|6268.81|6386.62|6266.62|6388.81|6268.81|6386.62|6266.62|9
1655362710000|2022-06-16 06:58:30|6386.17|6266.17|6385.4|6265.4|6386.17|6266.17|6385.12|6265.12|10
1655362720000|2022-06-16 06:58:40|6385.34|6265.34|6386.57|6266.57|6386.57|6266.57|6385.24|6265.24|10
1655362730000|2022-06-16 06:58:50|6386.53|6266.53|6386.32|6266.32|6386.63|6266.63|6386.3|6266.3|10
1655362740000|2022-06-16 06:59:00|6386.41|6266.41|6387.1|6267.1|6387.21|6267.21|6386.3|6266.3|10
1655362750000|2022-06-16 06:59:10|6386.93|6266.93|6385.61|6265.61|6387.22|6267.22|6385.61|6265.61|10
1655362760000|2022-06-16 06:59:20|6385.86|6265.86|6386.36|6266.36|6386.39|6266.39|6385.59|6265.59|9
1655362770000|2022-06-16 06:59:30|6387.12|6267.12|6390.68|6270.68|6390.68|6270.68|6387.09|6267.09|10
1655362780000|2022-06-16 06:59:40|6390.91|6270.91|6398.14|6278.14|6398.2|6278.2|6390.91|6270.91|10
1655362790000|2022-06-16 06:59:50|6398.12|6278.12|6399.58|6279.58|6399.58|6279.58|6398.12|6278.12|10
1655362800000|2022-06-16 07:00:00|6399.31|6279.31|6399.01|6279.01|6399.82|6279.82|6399.01|6279.01|10
1655362810000|2022-06-16 07:00:10|6399.23|6279.23|6399.8|6279.8|6399.8|6279.8|6398.73|6278.73|9
1655362820000|2022-06-16 07:00:20|6399.7|6279.7|6400.82|6280.82|6401.13|6281.13|6399.61|6279.61|10
1655362830000|2022-06-16 07:00:30|6401.36|6281.36|6401.58|6281.58|6401.58|6281.58|6401.04|6281.04|10
1655362840000|2022-06-16 07:00:40|6401.38|6281.38|6402.61|6282.61|6402.74|6282.74|6401.1|6281.1|9
1655362850000|2022-06-16 07:00:50|6403.24|6283.24|6403.42|6283.42|6403.42|6283.42|6402.86|6282.86|10
1655362860000|2022-06-16 07:01:00|6403.48|6283.48|6404.75|6284.75|6404.87|6284.87|6403.03|6283.03|10
1655362870000|2022-06-16 07:01:10|6404.69|6284.69|6406.28|6286.28|6406.28|6286.28|6404.55|6284.55|9
1655362880000|2022-06-16 07:01:20|6406.22|6286.22|6408.16|6288.16|6408.16|6288.16|6405.9|6285.9|10
1655362890000|2022-06-16 07:01:30|6408.94|6288.94|6410.54|6290.54|6410.68|6290.68|6408.44|6288.44|10
1655362900000|2022-06-16 07:01:40|6410.88|6290.88|6410.59|6290.59|6411.2|6291.2|6410.46|6290.46|10
1655362910000|2022-06-16 07:01:50|6411.06|6291.06|6415.68|6295.68|6416.73|6296.73|6411.06|6291.06|10
1655362920000|2022-06-16 07:02:00|6415.83|6295.83|6420.46|6300.46|6420.46|6300.46|6415.83|6295.83|10
1655362930000|2022-06-16 07:02:10|6420.58|6300.58|6421.4|6301.4|6421.52|6301.52|6420.58|6300.58|10
1655362940000|2022-06-16 07:02:20|6421.79|6301.79|6422.66|6302.66|6422.86|6302.86|6421.79|6301.79|10
1655362950000|2022-06-16 07:02:30|6422.3|6302.3|6421.62|6301.62|6422.3|6302.3|6421.62|6301.62|10
1655362960000|2022-06-16 07:02:40|6421.45|6301.45|6422.63|6302.63|6423.26|6303.26|6421.45|6301.45|10
1655362970000|2022-06-16 07:02:50|6422.84|6302.84|6425.33|6305.33|6425.33|6305.33|6422.77|6302.77|10
1655362980000|2022-06-16 07:03:00|6425.73|6305.73|6424.97|6304.97|6426.85|6306.85|6424.97|6304.97|10
1655362990000|2022-06-16 07:03:10|6424.05|6304.05|6421.37|6301.37|6424.08|6304.08|6421.37|6301.37|10
1655363000000|2022-06-16 07:03:20|6421.33|6301.33|6422.08|6302.08|6422.1|6302.1|6421.33|6301.33|10
1655363010000|2022-06-16 07:03:30|6422.15|6302.15|6422.24|6302.24|6422.24|6302.24|6421.97|6301.97|8
1655363020000|2022-06-16 07:03:40|6422.71|6302.71|6423.32|6303.32|6423.32|6303.32|6422.71|6302.71|9
1655363030000|2022-06-16 07:03:50|6423.1|6303.1|6422.29|6302.29|6423.1|6303.1|6422.29|6302.29|9
1655363040000|2022-06-16 07:04:00|6422.32|6302.32|6421.67|6301.67|6422.32|6302.32|6421.49|6301.49|9
1655363050000|2022-06-16 07:04:10|6421.58|6301.58|6420.78|6300.78|6421.58|6301.58|6420.33|6300.33|10
1655363060000|2022-06-16 07:04:20|6420.98|6300.98|6424.77|6304.77|6424.77|6304.77|6420.98|6300.98|10
1655363070000|2022-06-16 07:04:30|6424.8|6304.8|6426.77|6306.77|6426.77|6306.77|6424.79|6304.79|10
1655363080000|2022-06-16 07:04:40|6426.86|6306.86|6428.26|6308.26|6428.57|6308.57|6426.86|6306.86|10
1655363090000|2022-06-16 07:04:50|6427.84|6307.84|6427.41|6307.41|6427.84|6307.84|6427.36|6307.36|10
1655363100000|2022-06-16 07:05:00|6427.56|6307.56|6428.73|6308.73|6428.73|6308.73|6427.46|6307.46|10
1655363110000|2022-06-16 07:05:10|6428.75|6308.75|6431.13|6311.13|6431.13|6311.13|6428.75|6308.75|10
1655363120000|2022-06-16 07:05:20|6431.12|6311.12|6430.73|6310.73|6431.12|6311.12|6430.62|6310.62|9
1655363130000|2022-06-16 07:05:30|6430.88|6310.88|6431.58|6311.58|6431.63|6311.63|6430.88|6310.88|9
1655363140000|2022-06-16 07:05:40|6431.64|6311.64|6431.28|6311.28|6431.64|6311.64|6431.25|6311.25|9
1655363150000|2022-06-16 07:05:50|6431.29|6311.29|6430.8|6310.8|6431.29|6311.29|6430.59|6310.59|7
1655363160000|2022-06-16 07:06:00|6431|6311|6431.88|6311.88|6431.88|6311.88|6430.79|6310.79|9
1655363170000|2022-06-16 07:06:10|6431.97|6311.97|6433.07|6313.07|6433.07|6313.07|6431.81|6311.81|9
1655363180000|2022-06-16 07:06:20|6433.32|6313.32|6436.1|6316.1|6436.1|6316.1|6433.32|6313.32|10
1655363190000|2022-06-16 07:06:30|6436.13|6316.13|6436.72|6316.72|6436.93|6316.93|6436.13|6316.13|10
1655363200000|2022-06-16 07:06:40|6436.56|6316.56|6436.18|6316.18|6436.56|6316.56|6436.03|6316.03|9
1655363210000|2022-06-16 07:06:50|6436.12|6316.12|6436.42|6316.42|6436.47|6316.47|6436.12|6316.12|10
1655363220000|2022-06-16 07:07:00|6436.55|6316.55|6436.31|6316.31|6436.93|6316.93|6436.31|6316.31|9
1655363230000|2022-06-16 07:07:10|6436.13|6316.13|6435.6|6315.6|6436.13|6316.13|6435.6|6315.6|10
1655363240000|2022-06-16 07:07:20|6435.68|6315.68|6436.2|6316.2|6436.2|6316.2|6435.61|6315.61|9
1655363250000|2022-06-16 07:07:30|6436.23|6316.23|6435.31|6315.31|6436.28|6316.28|6435.31|6315.31|10
1655363260000|2022-06-16 07:07:40|6435.26|6315.26|6434.93|6314.93|6435.26|6315.26|6434.59|6314.59|10
1655363270000|2022-06-16 07:07:50|6435.01|6315.01|6435.42|6315.42|6435.5|6315.5|6435.01|6315.01|10
1655363280000|2022-06-16 07:08:00|6435.7|6315.7|6435.08|6315.08|6435.73|6315.73|6434.84|6314.84|8
1655363290000|2022-06-16 07:08:10|6434.77|6314.77|6434.81|6314.81|6434.86|6314.86|6434.33|6314.33|9
1655363300000|2022-06-16 07:08:20|6434.84|6314.84|6434.87|6314.87|6434.87|6314.87|6434.27|6314.27|10
1655363310000|2022-06-16 07:08:30|6434.89|6314.89|6437.06|6317.06|6437.06|6317.06|6434.89|6314.89|9
1655363320000|2022-06-16 07:08:40|6436.76|6316.76|6437.37|6317.37|6437.53|6317.53|6436.76|6316.76|8
1655363330000|2022-06-16 07:08:50|6437.17|6317.17|6436.6|6316.6|6437.25|6317.25|6436.6|6316.6|9
1655363340000|2022-06-16 07:09:00|6436.66|6316.66|6438.15|6318.15|6438.15|6318.15|6436.66|6316.66|10
1655363350000|2022-06-16 07:09:10|6438.18|6318.18|6437.99|6317.99|6438.22|6318.22|6437.95|6317.95|10
1655363360000|2022-06-16 07:09:20|6437.93|6317.93|6438.59|6318.59|6438.87|6318.87|6437.93|6317.93|10
1655363370000|2022-06-16 07:09:30|6438.6|6318.6|6439.27|6319.27|6439.27|6319.27|6438.6|6318.6|9
1655363380000|2022-06-16 07:09:40|6439.2|6319.2|6438.92|6318.92|6439.2|6319.2|6438.5|6318.5|10
1655363390000|2022-06-16 07:09:50|6438.81|6318.81|6439.2|6319.2|6439.2|6319.2|6438.81|6318.81|8
1655363400000|2022-06-16 07:10:00|6439.52|6319.52|6439.47|6319.47|6439.84|6319.84|6439.46|6319.46|9
1655363410000|2022-06-16 07:10:10|6439.36|6319.36|6439.01|6319.01|6439.54|6319.54|6439.01|6319.01|10
1655363420000|2022-06-16 07:10:20|6438.96|6318.96|6438.27|6318.27|6438.96|6318.96|6438.26|6318.26|10
1655363430000|2022-06-16 07:10:30|6438.19|6318.19|6437.27|6317.27|6438.19|6318.19|6437.18|6317.18|10
1655363440000|2022-06-16 07:10:40|6437.26|6317.26|6437.33|6317.33|6438.15|6318.15|6437.26|6317.26|10
1655363450000|2022-06-16 07:10:50|6437.27|6317.27|6436.02|6316.02|6437.38|6317.38|6436.02|6316.02|10
1655363460000|2022-06-16 07:11:00|6436.15|6316.15|6435.57|6315.57|6436.15|6316.15|6435.43|6315.43|9
1655363470000|2022-06-16 07:11:10|6435.53|6315.53|6437.72|6317.72|6437.72|6317.72|6435.53|6315.53|10
1655363480000|2022-06-16 07:11:20|6438.18|6318.18|6439.49|6319.49|6439.68|6319.68|6438.18|6318.18|10
1655363490000|2022-06-16 07:11:30|6439.83|6319.83|6440.46|6320.46|6440.52|6320.52|6439.83|6319.83|9
1655363500000|2022-06-16 07:11:40|6440.23|6320.23|6439.83|6319.83|6440.23|6320.23|6439.54|6319.54|9
1655363510000|2022-06-16 07:11:50|6439.84|6319.84|6438.69|6318.69|6439.84|6319.84|6438.69|6318.69|9
1655363520000|2022-06-16 07:12:00|6438.52|6318.52|6438.38|6318.38|6438.87|6318.87|6438.27|6318.27|10
1655363530000|2022-06-16 07:12:10|6438.16|6318.16|6436.76|6316.76|6438.16|6318.16|6436.76|6316.76|10
1655363540000|2022-06-16 07:12:20|6436.79|6316.79|6438.37|6318.37|6438.37|6318.37|6436.79|6316.79|10
1655363550000|2022-06-16 07:12:30|6438.75|6318.75|6441.17|6321.17|6441.17|6321.17|6438.75|6318.75|10
1655363560000|2022-06-16 07:12:40|6442.68|6322.68|6445.35|6325.35|6445.35|6325.35|6442.68|6322.68|10
1655363570000|2022-06-16 07:12:50|6445.42|6325.42|6445.57|6325.57|6445.57|6325.57|6444.83|6324.83|10
1655363580000|2022-06-16 07:13:00|6445.38|6325.38|6445.02|6325.02|6445.67|6325.67|6445.02|6325.02|10
1655363590000|2022-06-16 07:13:10|6445.19|6325.19|6444.33|6324.33|6445.52|6325.52|6444.33|6324.33|9
1655363600000|2022-06-16 07:13:20|6444.14|6324.14|6444.12|6324.12|6444.44|6324.44|6443.77|6323.77|10
1655363610000|2022-06-16 07:13:30|6444.39|6324.39|6445.84|6325.84|6445.84|6325.84|6444.39|6324.39|10
1655363620000|2022-06-16 07:13:40|6446.11|6326.11|6447|6327|6447|6327|6446.11|6326.11|10
1655363630000|2022-06-16 07:13:50|6447.37|6327.37|6447.97|6327.97|6448.07|6328.07|6447.29|6327.29|10
1655363640000|2022-06-16 07:14:00|6447.76|6327.76|6446.15|6326.15|6447.86|6327.86|6446.15|6326.15|9
1655363650000|2022-06-16 07:14:10|6446.35|6326.35|6445.25|6325.25|6446.35|6326.35|6445.25|6325.25|10
1655363660000|2022-06-16 07:14:20|6445.18|6325.18|6443.53|6323.53|6445.52|6325.52|6443.53|6323.53|10
1655363670000|2022-06-16 07:14:30|6443.68|6323.68|6444.01|6324.01|6444.01|6324.01|6443.63|6323.63|9
1655363680000|2022-06-16 07:14:40|6444.12|6324.12|6444.78|6324.78|6444.78|6324.78|6444.12|6324.12|10
1655363690000|2022-06-16 07:14:50|6444.66|6324.66|6442.85|6322.85|6444.66|6324.66|6442.85|6322.85|10
1655363700000|2022-06-16 07:15:00|6443.05|6323.05|6441.7|6321.7|6443.07|6323.07|6441.7|6321.7|10
1655363710000|2022-06-16 07:15:10|6441.54|6321.54|6443.29|6323.29|6443.29|6323.29|6441.54|6321.54|10
1655363720000|2022-06-16 07:15:20|6443.32|6323.32|6443.15|6323.15|6443.61|6323.61|6443.15|6323.15|10
1655363730000|2022-06-16 07:15:30|6442.99|6322.99|6441.32|6321.32|6442.99|6322.99|6441.32|6321.32|10
1655363740000|2022-06-16 07:15:40|6441.62|6321.62|6440.41|6320.41|6441.62|6321.62|6440.41|6320.41|10
1655363750000|2022-06-16 07:15:50|6440.51|6320.51|6438.55|6318.55|6440.51|6320.51|6438.55|6318.55|10
1655363760000|2022-06-16 07:16:00|6438.44|6318.44|6437.84|6317.84|6438.45|6318.45|6437.44|6317.44|10
1655363770000|2022-06-16 07:16:10|6437.54|6317.54|6436.44|6316.44|6437.63|6317.63|6435.77|6315.77|10
1655363780000|2022-06-16 07:16:20|6436.3|6316.3|6434.66|6314.66|6436.4|6316.4|6434.66|6314.66|10
1655363790000|2022-06-16 07:16:30|6433.33|6313.33|6430.63|6310.63|6433.33|6313.33|6430.63|6310.63|10
1655363800000|2022-06-16 07:16:40|6430.89|6310.89|6428.4|6308.4|6430.89|6310.89|6428.4|6308.4|10
1655363810000|2022-06-16 07:16:50|6428.19|6308.19|6427.45|6307.45|6428.2|6308.2|6427.45|6307.45|10
1655363820000|2022-06-16 07:17:00|6427.32|6307.32|6425.54|6305.54|6427.35|6307.35|6425.54|6305.54|10
1655363830000|2022-06-16 07:17:10|6425.37|6305.37|6421.17|6301.17|6425.37|6305.37|6421.17|6301.17|10
1655363840000|2022-06-16 07:17:20|6420.7|6300.7|6416.73|6296.73|6420.7|6300.7|6416.73|6296.73|10
1655363850000|2022-06-16 07:17:30|6416.49|6296.49|6416.05|6296.05|6416.53|6296.53|6415.7|6295.7|10
1655363860000|2022-06-16 07:17:40|6415.82|6295.82|6415.12|6295.12|6416.13|6296.13|6415.12|6295.12|10
1655363870000|2022-06-16 07:17:50|6415.24|6295.24|6416.25|6296.25|6416.25|6296.25|6415.24|6295.24|9
1655363880000|2022-06-16 07:18:00|6416.22|6296.22|6416.59|6296.59|6416.82|6296.82|6416.22|6296.22|10
1655363890000|2022-06-16 07:18:10|6416.19|6296.19|6411.84|6291.84|6416.19|6296.19|6411.84|6291.84|10
1655363900000|2022-06-16 07:18:20|6411.55|6291.55|6412.25|6292.25|6412.25|6292.25|6410.63|6290.63|10
1655363910000|2022-06-16 07:18:30|6412.47|6292.47|6413.59|6293.59|6413.83|6293.83|6412.47|6292.47|10
1655363920000|2022-06-16 07:18:40|6413.66|6293.66|6414.64|6294.64|6414.65|6294.65|6413.52|6293.52|10
1655363930000|2022-06-16 07:18:50|6414.67|6294.67|6415.56|6295.56|6415.8|6295.8|6414.64|6294.64|10
1655363940000|2022-06-16 07:19:00|6415.6|6295.6|6417.44|6297.44|6417.44|6297.44|6415.6|6295.6|10
1655363950000|2022-06-16 07:19:10|6417.38|6297.38|6417.14|6297.14|6417.51|6297.51|6417.02|6297.02|9
1655363960000|2022-06-16 07:19:20|6416.96|6296.96|6413.92|6293.92|6416.96|6296.96|6413.92|6293.92|10
1655363970000|2022-06-16 07:19:30|6413.59|6293.59|6410.57|6290.57|6413.59|6293.59|6410.57|6290.57|10
1655363980000|2022-06-16 07:19:40|6410.04|6290.04|6408.15|6288.15|6410.42|6290.42|6408.15|6288.15|8
1655363990000|2022-06-16 07:19:50|6408.1|6288.1|6408.46|6288.46|6408.46|6288.46|6407.82|6287.82|10
1655364000000|2022-06-16 07:20:00|6409.03|6289.03|6410.52|6290.52|6410.69|6290.69|6409.03|6289.03|10
1655364010000|2022-06-16 07:20:10|6410.4|6290.4|6412.41|6292.41|6412.54|6292.54|6410.4|6290.4|10
1655364020000|2022-06-16 07:20:20|6411.86|6291.86|6412.32|6292.32|6412.54|6292.54|6411.86|6291.86|10
1655364030000|2022-06-16 07:20:30|6412.33|6292.33|6411.56|6291.56|6412.5|6292.5|6411.56|6291.56|10
1655364040000|2022-06-16 07:20:40|6411.42|6291.42|6411.13|6291.13|6411.42|6291.42|6410.46|6290.46|10
1655364050000|2022-06-16 07:20:50|6411.29|6291.29|6411.7|6291.7|6411.7|6291.7|6411.23|6291.23|9
1655364060000|2022-06-16 07:21:00|6411.89|6291.89|6411.75|6291.75|6412.23|6292.23|6411.75|6291.75|10
1655364070000|2022-06-16 07:21:10|6411.93|6291.93|6411.45|6291.45|6411.93|6291.93|6411.36|6291.36|10
1655364080000|2022-06-16 07:21:20|6411.48|6291.48|6409.57|6289.57|6411.48|6291.48|6409.57|6289.57|9
1655364090000|2022-06-16 07:21:30|6409.3|6289.3|6406.44|6286.44|6409.3|6289.3|6406.44|6286.44|10
1655364100000|2022-06-16 07:21:40|6405.7|6285.7|6403.98|6283.98|6405.7|6285.7|6403.85|6283.85|9
1655364110000|2022-06-16 07:21:50|6404.09|6284.09|6404.29|6284.29|6404.65|6284.65|6404.09|6284.09|9
1655364120000|2022-06-16 07:22:00|6404.31|6284.31|6397.91|6277.91|6404.31|6284.31|6397.91|6277.91|10
1655364130000|2022-06-16 07:22:10|6397.47|6277.47|6391.26|6271.26|6397.47|6277.47|6391.26|6271.26|9
1655364140000|2022-06-16 07:22:20|6391.66|6271.66|6390.47|6270.47|6391.69|6271.69|6390.37|6270.37|9
1655364150000|2022-06-16 07:22:30|6390.4|6270.4|6388.82|6268.82|6390.4|6270.4|6388.82|6268.82|10
1655364160000|2022-06-16 07:22:40|6388.71|6268.71|6388.82|6268.82|6388.82|6268.82|6388.07|6268.07|10
1655364170000|2022-06-16 07:22:50|6388.77|6268.77|6388.09|6268.09|6388.95|6268.95|6388.09|6268.09|9
1655364180000|2022-06-16 07:23:00|6387.73|6267.73|6387.88|6267.88|6388.12|6268.12|6387.62|6267.62|10
1655364190000|2022-06-16 07:23:10|6387.67|6267.67|6383.92|6263.92|6387.76|6267.76|6383.92|6263.92|9
1655364200000|2022-06-16 07:23:20|6383.68|6263.68|6384.29|6264.29|6384.29|6264.29|6383.53|6263.53|10
1655364210000|2022-06-16 07:23:30|6384.24|6264.24|6387.11|6267.11|6387.11|6267.11|6384.24|6264.24|10
1655364220000|2022-06-16 07:23:40|6386.71|6266.71|6386.92|6266.92|6387.68|6267.68|6386.71|6266.71|10
1655364230000|2022-06-16 07:23:50|6386.63|6266.63|6386.57|6266.57|6387.1|6267.1|6386.25|6266.25|10
1655364240000|2022-06-16 07:24:00|6385.81|6265.81|6385.03|6265.03|6385.89|6265.89|6384.65|6264.65|9
1655364250000|2022-06-16 07:24:10|6384.62|6264.62|6384.53|6264.53|6384.62|6264.62|6384.01|6264.01|10
1655364260000|2022-06-16 07:24:20|6384.75|6264.75|6385.15|6265.15|6385.28|6265.28|6384.65|6264.65|10
1655364270000|2022-06-16 07:24:30|6385.17|6265.17|6385.56|6265.56|6386.09|6266.09|6385.03|6265.03|10
1655364280000|2022-06-16 07:24:40|6384.97|6264.97|6384.6|6264.6|6385.1|6265.1|6384.27|6264.27|10
1655364290000|2022-06-16 07:24:50|6384.47|6264.47|6383.66|6263.66|6384.47|6264.47|6383.5|6263.5|10
1655364300000|2022-06-16 07:25:00|6383.87|6263.87|6383.4|6263.4|6383.94|6263.94|6383.4|6263.4|9
1655364310000|2022-06-16 07:25:10|6383.18|6263.18|6382.3|6262.3|6383.52|6263.52|6382.3|6262.3|10
1655364320000|2022-06-16 07:25:20|6382.23|6262.23|6380.36|6260.36|6382.23|6262.23|6380.36|6260.36|10
1655364330000|2022-06-16 07:25:30|6380.39|6260.39|6378.11|6258.11|6380.39|6260.39|6378.01|6258.01|10
1655364340000|2022-06-16 07:25:40|6378.36|6258.36|6378.55|6258.55|6378.8|6258.8|6377.89|6257.89|10
1655364350000|2022-06-16 07:25:50|6378.51|6258.51|6378.03|6258.03|6378.8|6258.8|6377.99|6257.99|10
1655364360000|2022-06-16 07:26:00|6378.32|6258.32|6376.74|6256.74|6378.32|6258.32|6376.68|6256.68|10
1655364370000|2022-06-16 07:26:10|6376.7|6256.7|6375.32|6255.32|6376.7|6256.7|6375.32|6255.32|10
1655364380000|2022-06-16 07:26:20|6375.59|6255.59|6374.77|6254.77|6375.64|6255.64|6374.77|6254.77|10
1655364390000|2022-06-16 07:26:30|6374.68|6254.68|6375.96|6255.96|6375.96|6255.96|6374.18|6254.18|10
1655364400000|2022-06-16 07:26:40|6375.05|6255.05|6373.83|6253.83|6375.54|6255.54|6373.83|6253.83|10
1655364410000|2022-06-16 07:26:50|6374.51|6254.51|6374.14|6254.14|6374.51|6254.51|6373.74|6253.74|10
1655364420000|2022-06-16 07:27:00|6374.34|6254.34|6375.11|6255.11|6375.34|6255.34|6374.34|6254.34|10
1655364430000|2022-06-16 07:27:10|6375.32|6255.32|6375.11|6255.11|6375.86|6255.86|6375.08|6255.08|10
1655364440000|2022-06-16 07:27:20|6374.85|6254.85|6374.79|6254.79|6375.07|6255.07|6373.91|6253.91|10
1655364450000|2022-06-16 07:27:30|6375.64|6255.64|6381.9|6261.9|6381.9|6261.9|6375.28|6255.28|10
1655364460000|2022-06-16 07:27:40|6381.94|6261.94|6384|6264|6384|6264|6381.94|6261.94|10
1655364470000|2022-06-16 07:27:50|6384.01|6264.01|6387.36|6267.36|6387.36|6267.36|6384.01|6264.01|10
1655364480000|2022-06-16 07:28:00|6387.35|6267.35|6389.44|6269.44|6389.44|6269.44|6387.35|6267.35|10
1655364490000|2022-06-16 07:28:10|6390.16|6270.16|6389.84|6269.84|6390.16|6270.16|6389.84|6269.84|10
1655364500000|2022-06-16 07:28:20|6390.24|6270.24|6390.06|6270.06|6390.32|6270.32|6389.14|6269.14|10
1655364510000|2022-06-16 07:28:30|6389.86|6269.86|6388.82|6268.82|6389.86|6269.86|6388.77|6268.77|10
1655364520000|2022-06-16 07:28:40|6389.31|6269.31|6390.97|6270.97|6390.97|6270.97|6389.31|6269.31|10
1655364530000|2022-06-16 07:28:50|6390.96|6270.96|6392.25|6272.25|6392.36|6272.36|6390.96|6270.96|10
1655364540000|2022-06-16 07:29:00|6392.31|6272.31|6393.52|6273.52|6393.52|6273.52|6392.31|6272.31|9
1655364550000|2022-06-16 07:29:10|6393.91|6273.91|6396.43|6276.43|6396.43|6276.43|6393.91|6273.91|10
1655364560000|2022-06-16 07:29:20|6396.39|6276.39|6397.05|6277.05|6397.38|6277.38|6396.39|6276.39|10
1655364570000|2022-06-16 07:29:30|6397.24|6277.24|6397.64|6277.64|6397.74|6277.74|6397.24|6277.24|9
1655364580000|2022-06-16 07:29:40|6397.66|6277.66|6397.18|6277.18|6397.66|6277.66|6397.01|6277.01|8
1655364590000|2022-06-16 07:29:50|6396.97|6276.97|6394.44|6274.44|6396.97|6276.97|6394.44|6274.44|10
1655364600000|2022-06-16 07:30:00|6394.16|6274.16|6393.11|6273.11|6394.3|6274.3|6393.11|6273.11|10
1655364610000|2022-06-16 07:30:10|6393.01|6273.01|6392.5|6272.5|6393.01|6273.01|6392.34|6272.34|9
1655364620000|2022-06-16 07:30:20|6392.46|6272.46|6388.78|6268.78|6392.46|6272.46|6388.78|6268.78|10
1655364630000|2022-06-16 07:30:30|6387.68|6267.68|6385.53|6265.53|6387.68|6267.68|6385.53|6265.53|9
1655364640000|2022-06-16 07:30:40|6385.45|6265.45|6382.02|6262.02|6385.45|6265.45|6381.89|6261.89|10
1655364650000|2022-06-16 07:30:50|6381.72|6261.72|6381.71|6261.71|6381.89|6261.89|6381.27|6261.27|10
1655364660000|2022-06-16 07:31:00|6381.88|6261.88|6378.68|6258.68|6381.88|6261.88|6378.68|6258.68|9
1655364670000|2022-06-16 07:31:10|6379.25|6259.25|6381.03|6261.03|6381.06|6261.06|6379.25|6259.25|10
1655364680000|2022-06-16 07:31:20|6380.89|6260.89|6380.8|6260.8|6381.14|6261.14|6380.78|6260.78|10
1655364690000|2022-06-16 07:31:30|6380.78|6260.78|6380.71|6260.71|6381.13|6261.13|6380.2|6260.2|10
1655364700000|2022-06-16 07:31:40|6380.26|6260.26|6383.35|6263.35|6383.35|6263.35|6380.26|6260.26|10
1655364710000|2022-06-16 07:31:50|6383.83|6263.83|6382.67|6262.67|6383.85|6263.85|6382.67|6262.67|9
1655364720000|2022-06-16 07:32:00|6382.62|6262.62|6381.6|6261.6|6382.62|6262.62|6381.43|6261.43|10
1655364730000|2022-06-16 07:32:10|6381.56|6261.56|6381.47|6261.47|6381.89|6261.89|6381.2|6261.2|9
1655364740000|2022-06-16 07:32:20|6381.28|6261.28|6379.19|6259.19|6381.28|6261.28|6379.18|6259.18|10
1655364750000|2022-06-16 07:32:30|6378.85|6258.85|6377.99|6257.99|6378.97|6258.97|6377.4|6257.4|10
1655364760000|2022-06-16 07:32:40|6378.39|6258.39|6378.65|6258.65|6378.65|6258.65|6378.07|6258.07|10
1655364770000|2022-06-16 07:32:50|6378.5|6258.5|6378.44|6258.44|6378.8|6258.8|6378.42|6258.42|10
1655364780000|2022-06-16 07:33:00|6378.15|6258.15|6377.72|6257.72|6378.15|6258.15|6377.18|6257.18|10
1655364790000|2022-06-16 07:33:10|6378.03|6258.03|6378.58|6258.58|6378.75|6258.75|6377.93|6257.93|10
1655364800000|2022-06-16 07:33:20|6378.84|6258.84|6378.49|6258.49|6378.84|6258.84|6378.29|6258.29|9
1655364810000|2022-06-16 07:33:30|6378.07|6258.07|6377.17|6257.17|6378.09|6258.09|6377.17|6257.17|10
1655364820000|2022-06-16 07:33:40|6377|6257|6375.74|6255.74|6377|6257|6375.74|6255.74|9
1655364830000|2022-06-16 07:33:50|6375.66|6255.66|6373.71|6253.71|6375.66|6255.66|6373.63|6253.63|10
1655364840000|2022-06-16 07:34:00|6373.2|6253.2|6368.86|6248.86|6373.2|6253.2|6368.86|6248.86|10
1655364850000|2022-06-16 07:34:10|6367.44|6247.44|6359.28|6239.28|6367.63|6247.63|6359.28|6239.28|10
1655364860000|2022-06-16 07:34:20|6357.75|6237.75|6353.62|6233.62|6357.75|6237.75|6353.62|6233.62|10
1655364870000|2022-06-16 07:34:30|6353.22|6233.22|6350.88|6230.88|6353.22|6233.22|6349.75|6229.75|10
1655364880000|2022-06-16 07:34:40|6351.08|6231.08|6349.25|6229.25|6351.27|6231.27|6349.25|6229.25|9
1655364890000|2022-06-16 07:34:50|6348.65|6228.65|6351.76|6231.76|6351.76|6231.76|6348.65|6228.65|10
1655364900000|2022-06-16 07:35:00|6352.35|6232.35|6358.4|6238.4|6359.52|6239.52|6352.35|6232.35|10
1655364910000|2022-06-16 07:35:10|6358.2|6238.2|6357.49|6237.49|6358.54|6238.54|6357.49|6237.49|10
1655364920000|2022-06-16 07:35:20|6357.86|6237.86|6353.4|6233.4|6357.86|6237.86|6353.4|6233.4|10
1655364930000|2022-06-16 07:35:30|6352.97|6232.97|6349.56|6229.56|6352.97|6232.97|6349.56|6229.56|10
1655364940000|2022-06-16 07:35:40|6349.64|6229.64|6347.28|6227.28|6349.64|6229.64|6347.28|6227.28|10
1655364950000|2022-06-16 07:35:50|6347.54|6227.54|6348.35|6228.35|6348.35|6228.35|6347.24|6227.24|10
1655364960000|2022-06-16 07:36:00|6347.45|6227.45|6351.75|6231.75|6351.75|6231.75|6347.45|6227.45|9
1655364970000|2022-06-16 07:36:10|6352.67|6232.67|6352.1|6232.1|6353.36|6233.36|6352.1|6232.1|10
1655364980000|2022-06-16 07:36:20|6353.31|6233.31|6354.41|6234.41|6354.82|6234.82|6353.02|6233.02|10
1655364990000|2022-06-16 07:36:30|6354.76|6234.76|6352.3|6232.3|6354.76|6234.76|6352.3|6232.3|10
1655365000000|2022-06-16 07:36:40|6352.44|6232.44|6349.92|6229.92|6352.44|6232.44|6349.92|6229.92|10
1655365010000|2022-06-16 07:36:50|6349.87|6229.87|6349.44|6229.44|6350.63|6230.63|6349.44|6229.44|9
1655365020000|2022-06-16 07:37:00|6349.07|6229.07|6350.03|6230.03|6350.03|6230.03|6349.01|6229.01|9
1655365030000|2022-06-16 07:37:10|6350.5|6230.5|6353.25|6233.25|6353.25|6233.25|6350.01|6230.01|10
1655365040000|2022-06-16 07:37:20|6352.54|6232.54|6351.93|6231.93|6352.89|6232.89|6351.93|6231.93|10
1655365050000|2022-06-16 07:37:30|6351.92|6231.92|6350.78|6230.78|6352.13|6232.13|6350.69|6230.69|10
1655365060000|2022-06-16 07:37:40|6350.57|6230.57|6349.97|6229.97|6350.57|6230.57|6349.63|6229.63|9
1655365070000|2022-06-16 07:37:50|6349.34|6229.34|6347.3|6227.3|6349.88|6229.88|6347.3|6227.3|10
1655365080000|2022-06-16 07:38:00|6347.58|6227.58|6348.78|6228.78|6348.78|6228.78|6347.09|6227.09|10
1655365090000|2022-06-16 07:38:10|6348.98|6228.98|6348.41|6228.41|6348.98|6228.98|6347.94|6227.94|10
1655365100000|2022-06-16 07:38:20|6348.37|6228.37|6346.88|6226.88|6348.37|6228.37|6346.88|6226.88|10
1655365110000|2022-06-16 07:38:30|6346.96|6226.96|6347.83|6227.83|6347.83|6227.83|6346.94|6226.94|10
1655365120000|2022-06-16 07:38:40|6347.95|6227.95|6351.98|6231.98|6351.98|6231.98|6347.95|6227.95|10
1655365130000|2022-06-16 07:38:50|6351.89|6231.89|6353.23|6233.23|6353.75|6233.75|6351.89|6231.89|10
1655365140000|2022-06-16 07:39:00|6353.12|6233.12|6353.2|6233.2|6353.32|6233.32|6352.91|6232.91|10
1655365150000|2022-06-16 07:39:10|6352.95|6232.95|6353.92|6233.92|6353.92|6233.92|6352.76|6232.76|9
1655365160000|2022-06-16 07:39:20|6354.14|6234.14|6353.32|6233.32|6354.35|6234.35|6353.32|6233.32|10
1655365170000|2022-06-16 07:39:30|6353.12|6233.12|6352.02|6232.02|6353.17|6233.17|6352.02|6232.02|10
1655365180000|2022-06-16 07:39:40|6351.52|6231.52|6349.95|6229.95|6351.52|6231.52|6349.95|6229.95|10
1655365190000|2022-06-16 07:39:50|6349.93|6229.93|6347.12|6227.12|6349.95|6229.95|6347.12|6227.12|10
1655365200000|2022-06-16 07:40:00|6347.08|6227.08|6348.21|6228.21|6348.21|6228.21|6347.08|6227.08|10
1655365210000|2022-06-16 07:40:10|6347.71|6227.71|6344.72|6224.72|6347.71|6227.71|6344.72|6224.72|10
1655365220000|2022-06-16 07:40:20|6344.35|6224.35|6342.31|6222.31|6344.45|6224.45|6342.04|6222.04|10
1655365230000|2022-06-16 07:40:30|6342.14|6222.14|6343.43|6223.43|6343.57|6223.57|6341.95|6221.95|10
1655365240000|2022-06-16 07:40:40|6343.42|6223.42|6342.1|6222.1|6343.42|6223.42|6342.1|6222.1|8
1655365250000|2022-06-16 07:40:50|6342.09|6222.09|6339.55|6219.55|6342.21|6222.21|6339.55|6219.55|10
1655365260000|2022-06-16 07:41:00|6339.12|6219.12|6337.83|6217.83|6339.12|6219.12|6337.79|6217.79|10
1655365270000|2022-06-16 07:41:10|6338.09|6218.09|6338.13|6218.13|6338.45|6218.45|6337.51|6217.51|10
1655365280000|2022-06-16 07:41:20|6338.15|6218.15|6338.08|6218.08|6338.27|6218.27|6337.7|6217.7|10
1655365290000|2022-06-16 07:41:30|6337.91|6217.91|6338.33|6218.33|6338.39|6218.39|6337.59|6217.59|10
1655365300000|2022-06-16 07:41:40|6338.22|6218.22|6337.91|6217.91|6338.53|6218.53|6337.91|6217.91|10
1655365310000|2022-06-16 07:41:50|6338.03|6218.03|6337.87|6217.87|6338.29|6218.29|6337.22|6217.22|10
1655365320000|2022-06-16 07:42:00|6337.83|6217.83|6337.66|6217.66|6338.67|6218.67|6337.66|6217.66|10
1655365330000|2022-06-16 07:42:10|6338.38|6218.38|6338.96|6218.96|6338.96|6218.96|6337.72|6217.72|10
1655365340000|2022-06-16 07:42:20|6338.57|6218.57|6336.91|6216.91|6338.57|6218.57|6336.82|6216.82|10
1655365350000|2022-06-16 07:42:30|6336.73|6216.73|6336.71|6216.71|6336.96|6216.96|6336.04|6216.04|10
1655365360000|2022-06-16 07:42:40|6336.95|6216.95|6336.81|6216.81|6337.21|6217.21|6336.66|6216.66|10
1655365370000|2022-06-16 07:42:50|6336.9|6216.9|6336.69|6216.69|6336.93|6216.93|6336.24|6216.24|9
1655365380000|2022-06-16 07:43:00|6337.45|6217.45|6338.75|6218.75|6338.75|6218.75|6337.45|6217.45|10
1655365390000|2022-06-16 07:43:10|6338.91|6218.91|6341.92|6221.92|6342.85|6222.85|6338.87|6218.87|10
1655365400000|2022-06-16 07:43:20|6341.26|6221.26|6343.81|6223.81|6343.81|6223.81|6341.26|6221.26|10
1655365410000|2022-06-16 07:43:30|6344.04|6224.04|6342.39|6222.39|6344.04|6224.04|6342.22|6222.22|10
1655365420000|2022-06-16 07:43:40|6342.49|6222.49|6341.06|6221.06|6342.6|6222.6|6341.06|6221.06|10
1655365430000|2022-06-16 07:43:50|6340.9|6220.9|6340.89|6220.89|6341.65|6221.65|6340.89|6220.89|10
1655365440000|2022-06-16 07:44:00|6341.06|6221.06|6341.71|6221.71|6342.07|6222.07|6340.81|6220.81|10
1655365450000|2022-06-16 07:44:10|6341.86|6221.86|6344.34|6224.34|6344.34|6224.34|6341.32|6221.32|10
1655365460000|2022-06-16 07:44:20|6343.71|6223.71|6345.26|6225.26|6345.26|6225.26|6343.71|6223.71|10
1655365470000|2022-06-16 07:44:30|6345.12|6225.12|6345.1|6225.1|6345.37|6225.37|6344.93|6224.93|10
1655365480000|2022-06-16 07:44:40|6345.59|6225.59|6344.24|6224.24|6345.76|6225.76|6344.24|6224.24|10
1655365490000|2022-06-16 07:44:50|6344.65|6224.65|6344.34|6224.34|6344.65|6224.65|6343.75|6223.75|10
1655365500000|2022-06-16 07:45:00|6344.43|6224.43|6344.66|6224.66|6344.99|6224.99|6343.83|6223.83|10
1655365510000|2022-06-16 07:45:10|6345.5|6225.5|6348.2|6228.2|6348.2|6228.2|6345.5|6225.5|10
1655365520000|2022-06-16 07:45:20|6347.58|6227.58|6351.82|6231.82|6351.82|6231.82|6347.58|6227.58|10
1655365530000|2022-06-16 07:45:30|6351.24|6231.24|6350.9|6230.9|6351.59|6231.59|6350.55|6230.55|10
1655365540000|2022-06-16 07:45:40|6350.8|6230.8|6353.74|6233.74|6354.21|6234.21|6350.8|6230.8|10
1655365550000|2022-06-16 07:45:50|6353.28|6233.28|6353.7|6233.7|6353.81|6233.81|6353.27|6233.27|9
1655365560000|2022-06-16 07:46:00|6353.83|6233.83|6356.6|6236.6|6356.66|6236.66|6353.83|6233.83|10
1655365570000|2022-06-16 07:46:10|6356.89|6236.89|6358.01|6238.01|6358.15|6238.15|6356.89|6236.89|9
1655365580000|2022-06-16 07:46:20|6358.06|6238.06|6358.46|6238.46|6358.46|6238.46|6357.91|6237.91|10
1655365590000|2022-06-16 07:46:30|6358.48|6238.48|6359.71|6239.71|6359.71|6239.71|6358.48|6238.48|10
1655365600000|2022-06-16 07:46:40|6359.63|6239.63|6360.12|6240.12|6360.12|6240.12|6359.43|6239.43|10
1655365610000|2022-06-16 07:46:50|6360.26|6240.26|6360.3|6240.3|6360.52|6240.52|6359.86|6239.86|10
1655365620000|2022-06-16 07:47:00|6359.43|6239.43|6356.54|6236.54|6359.43|6239.43|6356.54|6236.54|10
1655365630000|2022-06-16 07:47:10|6355.73|6235.73|6355.56|6235.56|6356.29|6236.29|6355.34|6235.34|9
1655365640000|2022-06-16 07:47:20|6355.77|6235.77|6355.4|6235.4|6355.86|6235.86|6355.12|6235.12|9
1655365650000|2022-06-16 07:47:30|6355.51|6235.51|6355.78|6235.78|6356.85|6236.85|6355.51|6235.51|10
1655365660000|2022-06-16 07:47:40|6355.65|6235.65|6353.73|6233.73|6355.67|6235.67|6353.73|6233.73|9
1655365670000|2022-06-16 07:47:50|6354.78|6234.78|6351.28|6231.28|6354.78|6234.78|6351.28|6231.28|10
1655365680000|2022-06-16 07:48:00|6350.96|6230.96|6350.07|6230.07|6350.97|6230.97|6349.91|6229.91|10
1655365690000|2022-06-16 07:48:10|6350.03|6230.03|6351.15|6231.15|6351.15|6231.15|6349.85|6229.85|10
1655365700000|2022-06-16 07:48:20|6349.86|6229.86|6350.88|6230.88|6351.84|6231.84|6349.78|6229.78|10
1655365710000|2022-06-16 07:48:30|6353.21|6233.21|6350.89|6230.89|6353.77|6233.77|6350.84|6230.84|10
1655365720000|2022-06-16 07:48:40|6350.48|6230.48|6349.92|6229.92|6350.48|6230.48|6349.77|6229.77|10
1655365730000|2022-06-16 07:48:50|6349.65|6229.65|6349.07|6229.07|6349.69|6229.69|6349.07|6229.07|10
1655365740000|2022-06-16 07:49:00|6349.15|6229.15|6348.49|6228.49|6349.15|6229.15|6348.49|6228.49|10
1655365750000|2022-06-16 07:49:10|6348.46|6228.46|6347.57|6227.57|6348.46|6228.46|6347.57|6227.57|9
1655365760000|2022-06-16 07:49:20|6347.51|6227.51|6346.63|6226.63|6347.51|6227.51|6346.37|6226.37|10
1655365770000|2022-06-16 07:49:30|6346.51|6226.51|6347.95|6227.95|6347.95|6227.95|6346.51|6226.51|9
1655365780000|2022-06-16 07:49:40|6347.7|6227.7|6351.81|6231.81|6351.81|6231.81|6347.7|6227.7|10
1655365790000|2022-06-16 07:49:50|6352.44|6232.44|6351.79|6231.79|6352.44|6232.44|6351.24|6231.24|10
1655365800000|2022-06-16 07:50:00|6352.04|6232.04|6350.69|6230.69|6352.11|6232.11|6350.69|6230.69|10
1655365810000|2022-06-16 07:50:10|6350.57|6230.57|6347.55|6227.55|6350.57|6230.57|6347.55|6227.55|10
1655365820000|2022-06-16 07:50:20|6347.38|6227.38|6347.58|6227.58|6347.58|6227.58|6347.07|6227.07|9
1655365830000|2022-06-16 07:50:30|6347.81|6227.81|6347.98|6227.98|6348.26|6228.26|6347.52|6227.52|10
1655365840000|2022-06-16 07:50:40|6348.27|6228.27|6346.71|6226.71|6348.27|6228.27|6346.71|6226.71|9
1655365850000|2022-06-16 07:50:50|6346.67|6226.67|6345.34|6225.34|6346.7|6226.7|6345.29|6225.29|10
1655365860000|2022-06-16 07:51:00|6345.39|6225.39|6344.92|6224.92|6345.47|6225.47|6344.76|6224.76|10
1655365870000|2022-06-16 07:51:10|6344.98|6224.98|6345.7|6225.7|6345.75|6225.75|6344.98|6224.98|10
1655365880000|2022-06-16 07:51:20|6345.84|6225.84|6346.31|6226.31|6346.49|6226.49|6345.84|6225.84|8
1655365890000|2022-06-16 07:51:30|6346.41|6226.41|6347.59|6227.59|6347.76|6227.76|6346.41|6226.41|10
1655365900000|2022-06-16 07:51:40|6347.8|6227.8|6349.56|6229.56|6349.56|6229.56|6347.8|6227.8|10
1655365910000|2022-06-16 07:51:50|6349.84|6229.84|6349.49|6229.49|6350.31|6230.31|6349.49|6229.49|10
1655365920000|2022-06-16 07:52:00|6349.46|6229.46|6347.99|6227.99|6349.64|6229.64|6347.99|6227.99|10
1655365930000|2022-06-16 07:52:10|6347.89|6227.89|6350.47|6230.47|6350.47|6230.47|6347.89|6227.89|10
1655365940000|2022-06-16 07:52:20|6351.06|6231.06|6352.67|6232.67|6353.02|6233.02|6351.06|6231.06|9
1655365950000|2022-06-16 07:52:30|6352.94|6232.94|6353.51|6233.51|6353.95|6233.95|6352.91|6232.91|10
1655365960000|2022-06-16 07:52:40|6353.68|6233.68|6353.11|6233.11|6353.97|6233.97|6353.03|6233.03|10
1655365970000|2022-06-16 07:52:50|6353.06|6233.06|6352.6|6232.6|6353.23|6233.23|6352.46|6232.46|10
1655365980000|2022-06-16 07:53:00|6352.48|6232.48|6352.07|6232.07|6352.53|6232.53|6352.07|6232.07|10
1655365990000|2022-06-16 07:53:10|6351.83|6231.83|6351.9|6231.9|6352.08|6232.08|6351.52|6231.52|10
1655366000000|2022-06-16 07:53:20|6352.24|6232.24|6352.68|6232.68|6352.68|6232.68|6352.1|6232.1|10
1655366010000|2022-06-16 07:53:30|6352.71|6232.71|6352.16|6232.16|6352.76|6232.76|6352.16|6232.16|9
1655366020000|2022-06-16 07:53:40|6352.43|6232.43|6351.58|6231.58|6352.43|6232.43|6351.36|6231.36|10
1655366030000|2022-06-16 07:53:50|6351.41|6231.41|6352.99|6232.99|6353.45|6233.45|6351.41|6231.41|10
1655366040000|2022-06-16 07:54:00|6352.72|6232.72|6353.03|6233.03|6353.03|6233.03|6352.54|6232.54|10
1655366050000|2022-06-16 07:54:10|6353.23|6233.23|6353.7|6233.7|6353.7|6233.7|6353.2|6233.2|9
1655366060000|2022-06-16 07:54:20|6353.66|6233.66|6354.22|6234.22|6354.33|6234.33|6353.61|6233.61|10
1655366070000|2022-06-16 07:54:30|6354.26|6234.26|6354.77|6234.77|6354.8|6234.8|6354.25|6234.25|10
1655366080000|2022-06-16 07:54:40|6354.62|6234.62|6354.39|6234.39|6354.74|6234.74|6354.39|6234.39|10
1655366090000|2022-06-16 07:54:50|6354.71|6234.71|6353.11|6233.11|6354.71|6234.71|6352.78|6232.78|10
1655366100000|2022-06-16 07:55:00|6353.07|6233.07|6353.75|6233.75|6353.75|6233.75|6353.07|6233.07|9
1655366110000|2022-06-16 07:55:10|6353.52|6233.52|6351.25|6231.25|6353.52|6233.52|6351.25|6231.25|10
1655366120000|2022-06-16 07:55:20|6350.91|6230.91|6348|6228|6350.91|6230.91|6347.73|6227.73|9
1655366130000|2022-06-16 07:55:30|6347.99|6227.99|6347.26|6227.26|6348.1|6228.1|6347.14|6227.14|9
1655366140000|2022-06-16 07:55:40|6347.07|6227.07|6347.24|6227.24|6347.35|6227.35|6346.69|6226.69|10
1655366150000|2022-06-16 07:55:50|6347.34|6227.34|6348.73|6228.73|6348.73|6228.73|6346.92|6226.92|10
1655366160000|2022-06-16 07:56:00|6348.45|6228.45|6351.54|6231.54|6351.67|6231.67|6348.45|6228.45|10
1655366170000|2022-06-16 07:56:10|6351.47|6231.47|6352.31|6232.31|6352.31|6232.31|6351.37|6231.37|9
1655366180000|2022-06-16 07:56:20|6352.5|6232.5|6356.82|6236.82|6356.82|6236.82|6352.47|6232.47|10
1655366190000|2022-06-16 07:56:30|6356.88|6236.88|6358.11|6238.11|6358.6|6238.6|6356.88|6236.88|10
1655366200000|2022-06-16 07:56:40|6359.09|6239.09|6360.68|6240.68|6362.14|6242.14|6359.09|6239.09|10
1655366210000|2022-06-16 07:56:50|6360.53|6240.53|6363.07|6243.07|6363.07|6243.07|6360.53|6240.53|10
1655366220000|2022-06-16 07:57:00|6363.29|6243.29|6363.94|6243.94|6364.06|6244.06|6363.24|6243.24|10
1655366230000|2022-06-16 07:57:10|6364.1|6244.1|6365.81|6245.81|6365.92|6245.92|6363.79|6243.79|10
1655366240000|2022-06-16 07:57:20|6365.33|6245.33|6365.47|6245.47|6365.94|6245.94|6365.33|6245.33|10
1655366250000|2022-06-16 07:57:30|6365.86|6245.86|6365.66|6245.66|6365.86|6245.86|6365.2|6245.2|10
1655366260000|2022-06-16 07:57:40|6365.42|6245.42|6366.17|6246.17|6366.17|6246.17|6365.3|6245.3|9
1655366270000|2022-06-16 07:57:50|6366.37|6246.37|6365.61|6245.61|6366.37|6246.37|6365.59|6245.59|10
1655366280000|2022-06-16 07:58:00|6365.71|6245.71|6365.19|6245.19|6365.71|6245.71|6365.19|6245.19|10
1655366290000|2022-06-16 07:58:10|6365.18|6245.18|6363.54|6243.54|6365.33|6245.33|6363.54|6243.54|10
1655366300000|2022-06-16 07:58:20|6363.31|6243.31|6363.5|6243.5|6363.9|6243.9|6363.17|6243.17|10
1655366310000|2022-06-16 07:58:30|6363.4|6243.4|6361.5|6241.5|6363.4|6243.4|6361.5|6241.5|10
1655366320000|2022-06-16 07:58:40|6361.45|6241.45|6360.81|6240.81|6361.89|6241.89|6360.65|6240.65|9
1655366330000|2022-06-16 07:58:50|6360.83|6240.83|6360.1|6240.1|6360.83|6240.83|6359.74|6239.74|10
1655366340000|2022-06-16 07:59:00|6359.9|6239.9|6360.15|6240.15|6360.16|6240.16|6359.71|6239.71|10
1655366350000|2022-06-16 07:59:10|6359.96|6239.96|6360.61|6240.61|6360.95|6240.95|6359.96|6239.96|10
1655366360000|2022-06-16 07:59:20|6361.11|6241.11|6361.52|6241.52|6361.65|6241.65|6360.95|6240.95|10
1655366370000|2022-06-16 07:59:30|6362.32|6242.32|6363.64|6243.64|6363.96|6243.96|6362.32|6242.32|10
1655366380000|2022-06-16 07:59:40|6363.37|6243.37|6362.84|6242.84|6363.6|6243.6|6362.66|6242.66|9
1655366390000|2022-06-16 07:59:50|6363.02|6243.02|6363.5|6243.5|6363.76|6243.76|6362.79|6242.79|10
1655366400000|2022-06-16 08:00:00|6364.03|6244.03|6363.32|6243.32|6364.51|6244.51|6363.32|6243.32|9
1655366410000|2022-06-16 08:00:10|6363.3|6243.3|6359.32|6239.32|6363.3|6243.3|6359.32|6239.32|10
1655366420000|2022-06-16 08:00:20|6358.85|6238.85|6357|6237|6358.85|6238.85|6356.73|6236.73|10
1655366430000|2022-06-16 08:00:30|6356.94|6236.94|6357.13|6237.13|6357.13|6237.13|6356.53|6236.53|9
1655366440000|2022-06-16 08:00:40|6356.72|6236.72|6356.75|6236.75|6356.93|6236.93|6356.61|6236.61|10
1655366450000|2022-06-16 08:00:50|6356.73|6236.73|6357.45|6237.45|6357.71|6237.71|6356.73|6236.73|10
1655366460000|2022-06-16 08:01:00|6356.86|6236.86|6357.47|6237.47|6357.75|6237.75|6356.86|6236.86|10
1655366470000|2022-06-16 08:01:10|6357.25|6237.25|6357.93|6237.93|6358.73|6238.73|6357.25|6237.25|9
1655366480000|2022-06-16 08:01:20|6358.94|6238.94|6360.57|6240.57|6360.57|6240.57|6358.14|6238.14|10
1655366490000|2022-06-16 08:01:30|6360.74|6240.74|6363.3|6243.3|6363.36|6243.36|6360.74|6240.74|10
1655366500000|2022-06-16 08:01:40|6363.26|6243.26|6362.98|6242.98|6363.68|6243.68|6362.98|6242.98|10
1655366510000|2022-06-16 08:01:50|6363.06|6243.06|6362.22|6242.22|6363.32|6243.32|6362.22|6242.22|10
1655366520000|2022-06-16 08:02:00|6361.88|6241.88|6361.86|6241.86|6362.94|6242.94|6361.86|6241.86|10
1655366530000|2022-06-16 08:02:10|6361.91|6241.91|6360.9|6240.9|6361.91|6241.91|6360.33|6240.33|9
1655366540000|2022-06-16 08:02:20|6361.06|6241.06|6362.34|6242.34|6362.34|6242.34|6360.92|6240.92|10
1655366550000|2022-06-16 08:02:30|6361.99|6241.99|6363.46|6243.46|6363.76|6243.76|6361.99|6241.99|10
1655366560000|2022-06-16 08:02:40|6364.01|6244.01|6365.77|6245.77|6365.77|6245.77|6363.72|6243.72|10
1655366570000|2022-06-16 08:02:50|6366.29|6246.29|6368.35|6248.35|6368.38|6248.38|6366.29|6246.29|10
1655366580000|2022-06-16 08:03:00|6368.38|6248.38|6368.59|6248.59|6369.03|6249.03|6368.38|6248.38|10
1655366590000|2022-06-16 08:03:10|6368.19|6248.19|6369.17|6249.17|6369.17|6249.17|6367.94|6247.94|10
1655366600000|2022-06-16 08:03:20|6369.31|6249.31|6369.58|6249.58|6369.76|6249.76|6369.03|6249.03|10
1655366610000|2022-06-16 08:03:30|6369.59|6249.59|6369.34|6249.34|6370.36|6250.36|6369.05|6249.05|9
1655366620000|2022-06-16 08:03:40|6368.62|6248.62|6368.27|6248.27|6369.05|6249.05|6367.9|6247.9|10
1655366630000|2022-06-16 08:03:50|6368.1|6248.1|6368.13|6248.13|6368.64|6248.64|6367.78|6247.78|10
1655366640000|2022-06-16 08:04:00|6368.3|6248.3|6367.81|6247.81|6368.3|6248.3|6367.61|6247.61|10
1655366650000|2022-06-16 08:04:10|6367.61|6247.61|6368.75|6248.75|6368.78|6248.78|6367.61|6247.61|10
1655366660000|2022-06-16 08:04:20|6368.78|6248.78|6367.67|6247.67|6368.96|6248.96|6367.58|6247.58|10
1655366670000|2022-06-16 08:04:30|6367.24|6247.24|6367.07|6247.07|6367.59|6247.59|6366.93|6246.93|10
1655366680000|2022-06-16 08:04:40|6367.25|6247.25|6367.81|6247.81|6367.81|6247.81|6367.1|6247.1|10
1655366690000|2022-06-16 08:04:50|6367.19|6247.19|6367.97|6247.97|6367.98|6247.98|6367.19|6247.19|10
1655366700000|2022-06-16 08:05:00|6367.8|6247.8|6367.09|6247.09|6367.8|6247.8|6367.08|6247.08|10
1655366710000|2022-06-16 08:05:10|6367.01|6247.01|6366.36|6246.36|6367.01|6247.01|6366.36|6246.36|10
1655366720000|2022-06-16 08:05:20|6366.19|6246.19|6363.77|6243.77|6366.19|6246.19|6363.77|6243.77|10
1655366730000|2022-06-16 08:05:30|6363.71|6243.71|6363.24|6243.24|6363.71|6243.71|6362.97|6242.97|10
1655366740000|2022-06-16 08:05:40|6363.11|6243.11|6363.11|6243.11|6363.74|6243.74|6363.11|6243.11|10
1655366750000|2022-06-16 08:05:50|6362.61|6242.61|6360.18|6240.18|6362.61|6242.61|6360.18|6240.18|10
1655366760000|2022-06-16 08:06:00|6360.1|6240.1|6356.98|6236.98|6360.1|6240.1|6356.98|6236.98|10
1655366770000|2022-06-16 08:06:10|6356.58|6236.58|6353.79|6233.79|6356.58|6236.58|6353.79|6233.79|10
1655366780000|2022-06-16 08:06:20|6353.35|6233.35|6351.31|6231.31|6353.35|6233.35|6351.31|6231.31|10
1655366790000|2022-06-16 08:06:30|6351.16|6231.16|6347.42|6227.42|6351.16|6231.16|6347.42|6227.42|10
1655366800000|2022-06-16 08:06:40|6347.3|6227.3|6346.97|6226.97|6347.3|6227.3|6346.52|6226.52|9
1655366810000|2022-06-16 08:06:50|6346.8|6226.8|6347.14|6227.14|6347.44|6227.44|6346.8|6226.8|10
1655366820000|2022-06-16 08:07:00|6346.79|6226.79|6346.23|6226.23|6346.81|6226.81|6346.23|6226.23|10
1655366830000|2022-06-16 08:07:10|6346.44|6226.44|6345|6225|6346.44|6226.44|6344.95|6224.95|10
1655366840000|2022-06-16 08:07:20|6344.85|6224.85|6345.56|6225.56|6345.94|6225.94|6344.85|6224.85|9
1655366850000|2022-06-16 08:07:30|6345.6|6225.6|6346.01|6226.01|6346.16|6226.16|6345.54|6225.54|10
1655366860000|2022-06-16 08:07:40|6345.44|6225.44|6346.13|6226.13|6346.13|6226.13|6345.44|6225.44|10
1655366870000|2022-06-16 08:07:50|6346.14|6226.14|6346.29|6226.29|6346.6|6226.6|6346|6226|10
1655366880000|2022-06-16 08:08:00|6346.64|6226.64|6345.79|6225.79|6346.82|6226.82|6345.79|6225.79|10
1655366890000|2022-06-16 08:08:10|6346.13|6226.13|6344.37|6224.37|6346.13|6226.13|6344.37|6224.37|10
1655366900000|2022-06-16 08:08:20|6344.33|6224.33|6343.75|6223.75|6344.33|6224.33|6343.73|6223.73|10
1655366910000|2022-06-16 08:08:30|6343.67|6223.67|6343.93|6223.93|6344.07|6224.07|6343.44|6223.44|10
1655366920000|2022-06-16 08:08:40|6343.39|6223.39|6342.8|6222.8|6343.39|6223.39|6342.52|6222.52|10
1655366930000|2022-06-16 08:08:50|6342.97|6222.97|6342.11|6222.11|6343.16|6223.16|6342.11|6222.11|7
1655366940000|2022-06-16 08:09:00|6342.31|6222.31|6342.15|6222.15|6342.36|6222.36|6342.13|6222.13|10
1655366950000|2022-06-16 08:09:10|6342.26|6222.26|6341.2|6221.2|6342.57|6222.57|6341.2|6221.2|9
1655366960000|2022-06-16 08:09:20|6341.14|6221.14|6337.65|6217.65|6341.14|6221.14|6337.43|6217.43|10
1655366970000|2022-06-16 08:09:30|6337.6|6217.6|6336.37|6216.37|6337.66|6217.66|6336.37|6216.37|9
1655366980000|2022-06-16 08:09:40|6336.26|6216.26|6336.26|6216.26|6336.26|6216.26|6335.91|6215.91|8
1655366990000|2022-06-16 08:09:50|6336.3|6216.3|6335.95|6215.95|6336.3|6216.3|6335.95|6215.95|10
1655367000000|2022-06-16 08:10:00|6335.78|6215.78|6334.09|6214.09|6335.82|6215.82|6333.89|6213.89|10
1655367010000|2022-06-16 08:10:10|6334.01|6214.01|6332.76|6212.76|6334.23|6214.23|6332.76|6212.76|10
1655367020000|2022-06-16 08:10:20|6332.78|6212.78|6332.85|6212.85|6332.94|6212.94|6332.46|6212.46|10
1655367030000|2022-06-16 08:10:30|6333.31|6213.31|6333.22|6213.22|6333.74|6213.74|6332.94|6212.94|10
1655367040000|2022-06-16 08:10:40|6333.19|6213.19|6331.29|6211.29|6333.19|6213.19|6331.29|6211.29|10
1655367050000|2022-06-16 08:10:50|6331.4|6211.4|6331.12|6211.12|6331.64|6211.64|6331.12|6211.12|10
1655367060000|2022-06-16 08:11:00|6330.89|6210.89|6330.45|6210.45|6331.34|6211.34|6330.44|6210.44|10
1655367070000|2022-06-16 08:11:10|6330.35|6210.35|6328.67|6208.67|6330.35|6210.35|6328.67|6208.67|10
1655367080000|2022-06-16 08:11:20|6328.63|6208.63|6327.7|6207.7|6328.63|6208.63|6327.7|6207.7|10
1655367090000|2022-06-16 08:11:30|6327.8|6207.8|6325.73|6205.73|6327.85|6207.85|6325.73|6205.73|10
1655367100000|2022-06-16 08:11:40|6325.37|6205.37|6325.21|6205.21|6325.37|6205.37|6324.94|6204.94|10
1655367110000|2022-06-16 08:11:50|6325.01|6205.01|6323.82|6203.82|6325.01|6205.01|6323.61|6203.61|10
1655367120000|2022-06-16 08:12:00|6323.75|6203.75|6324.26|6204.26|6324.26|6204.26|6323.75|6203.75|9
1655367130000|2022-06-16 08:12:10|6324.49|6204.49|6325.45|6205.45|6325.69|6205.69|6324.49|6204.49|10
1655367140000|2022-06-16 08:12:20|6325.31|6205.31|6322.86|6202.86|6325.31|6205.31|6322.86|6202.86|10
1655367150000|2022-06-16 08:12:30|6322.76|6202.76|6322.46|6202.46|6322.89|6202.89|6321.78|6201.78|10
1655367160000|2022-06-16 08:12:40|6322.39|6202.39|6322.46|6202.46|6322.6|6202.6|6322.39|6202.39|8
1655367170000|2022-06-16 08:12:50|6322.59|6202.59|6321.58|6201.58|6322.59|6202.59|6321.54|6201.54|10
1655367180000|2022-06-16 08:13:00|6321.45|6201.45|6321.97|6201.97|6322.14|6202.14|6321.36|6201.36|9
1655367190000|2022-06-16 08:13:10|6321.79|6201.79|6322.06|6202.06|6322.3|6202.3|6321.74|6201.74|10
1655367200000|2022-06-16 08:13:20|6322.02|6202.02|6321.9|6201.9|6322.02|6202.02|6321.79|6201.79|10
1655367210000|2022-06-16 08:13:30|6321.96|6201.96|6322.17|6202.17|6322.52|6202.52|6321.96|6201.96|9
1655367220000|2022-06-16 08:13:40|6322.19|6202.19|6323.25|6203.25|6323.31|6203.31|6322.19|6202.19|10
1655367230000|2022-06-16 08:13:50|6323.62|6203.62|6324.19|6204.19|6324.35|6204.35|6323.62|6203.62|9
1655367240000|2022-06-16 08:14:00|6323.87|6203.87|6322.55|6202.55|6323.87|6203.87|6322.55|6202.55|9
1655367250000|2022-06-16 08:14:10|6322.38|6202.38|6323.29|6203.29|6323.29|6203.29|6322.2|6202.2|10
1655367260000|2022-06-16 08:14:20|6323.38|6203.38|6322.61|6202.61|6323.58|6203.58|6322.61|6202.61|10
1655367270000|2022-06-16 08:14:30|6322.5|6202.5|6322.46|6202.46|6322.5|6202.5|6322.05|6202.05|9
1655367280000|2022-06-16 08:14:40|6322.62|6202.62|6323.59|6203.59|6323.63|6203.63|6322.62|6202.62|10
1655367290000|2022-06-16 08:14:50|6323.57|6203.57|6322.8|6202.8|6323.57|6203.57|6322.76|6202.76|9
1655367300000|2022-06-16 08:15:00|6323.16|6203.16|6321.74|6201.74|6323.16|6203.16|6321.74|6201.74|10
1655367310000|2022-06-16 08:15:10|6322|6202|6322.13|6202.13|6322.47|6202.47|6321.82|6201.82|10
1655367320000|2022-06-16 08:15:20|6322.27|6202.27|6323.39|6203.39|6323.39|6203.39|6322.27|6202.27|10
1655367330000|2022-06-16 08:15:30|6323.76|6203.76|6324.54|6204.54|6324.59|6204.59|6323.76|6203.76|10
1655367340000|2022-06-16 08:15:40|6324.56|6204.56|6324.05|6204.05|6324.63|6204.63|6323.88|6203.88|10
1655367350000|2022-06-16 08:15:50|6324.07|6204.07|6324.27|6204.27|6324.42|6204.42|6323.74|6203.74|9
1655367360000|2022-06-16 08:16:00|6324.56|6204.56|6321.73|6201.73|6324.56|6204.56|6321.73|6201.73|10
1655367370000|2022-06-16 08:16:10|6321.55|6201.55|6320.89|6200.89|6321.63|6201.63|6320.89|6200.89|9
1655367380000|2022-06-16 08:16:20|6320.5|6200.5|6317.67|6197.67|6320.71|6200.71|6317.67|6197.67|10
1655367390000|2022-06-16 08:16:30|6317.6|6197.6|6317.59|6197.59|6317.64|6197.64|6317.21|6197.21|9
1655367400000|2022-06-16 08:16:40|6317.17|6197.17|6316.08|6196.08|6317.17|6197.17|6316|6196|10
1655367410000|2022-06-16 08:16:50|6315.96|6195.96|6314.79|6194.79|6315.96|6195.96|6314.65|6194.65|10
1655367420000|2022-06-16 08:17:00|6314.57|6194.57|6312.65|6192.65|6315.18|6195.18|6312.65|6192.65|10
1655367430000|2022-06-16 08:17:10|6312.63|6192.63|6311.7|6191.7|6312.63|6192.63|6311.7|6191.7|10
1655367440000|2022-06-16 08:17:20|6311.5|6191.5|6310.88|6190.88|6311.6|6191.6|6310.78|6190.78|9
1655367450000|2022-06-16 08:17:30|6311.03|6191.03|6309.92|6189.92|6311.03|6191.03|6309.76|6189.76|10
1655367460000|2022-06-16 08:17:40|6310.18|6190.18|6311.88|6191.88|6312.11|6192.11|6310|6190|10
1655367470000|2022-06-16 08:17:50|6312.2|6192.2|6315.91|6195.91|6315.91|6195.91|6312.2|6192.2|10
1655367480000|2022-06-16 08:18:00|6316.09|6196.09|6318.17|6198.17|6318.17|6198.17|6315.99|6195.99|10
1655367490000|2022-06-16 08:18:10|6318.11|6198.11|6320.38|6200.38|6320.38|6200.38|6317.76|6197.76|10
1655367500000|2022-06-16 08:18:20|6320.5|6200.5|6323.4|6203.4|6323.7|6203.7|6320.5|6200.5|10
1655367510000|2022-06-16 08:18:30|6323.38|6203.38|6322.79|6202.79|6323.71|6203.71|6322.61|6202.61|9
1655367520000|2022-06-16 08:18:40|6323.16|6203.16|6322.51|6202.51|6323.16|6203.16|6322.49|6202.49|9
1655367530000|2022-06-16 08:18:50|6322.37|6202.37|6321.52|6201.52|6322.82|6202.82|6321.42|6201.42|10
1655367540000|2022-06-16 08:19:00|6321.33|6201.33|6320.57|6200.57|6321.37|6201.37|6320.57|6200.57|10
1655367550000|2022-06-16 08:19:10|6320.75|6200.75|6320.33|6200.33|6320.83|6200.83|6320.19|6200.19|10
1655367560000|2022-06-16 08:19:20|6320.22|6200.22|6319.63|6199.63|6320.22|6200.22|6319.56|6199.56|10
1655367570000|2022-06-16 08:19:30|6319.79|6199.79|6322.5|6202.5|6322.6|6202.6|6319.79|6199.79|9
1655367580000|2022-06-16 08:19:40|6322.75|6202.75|6323.91|6203.91|6323.91|6203.91|6322.65|6202.65|10
1655367590000|2022-06-16 08:19:50|6323.89|6203.89|6325.39|6205.39|6325.39|6205.39|6323.89|6203.89|10
1655367600000|2022-06-16 08:20:00|6325.95|6205.95|6325.57|6205.57|6326.17|6206.17|6325.57|6205.57|10
1655367610000|2022-06-16 08:20:10|6325.61|6205.61|6324.76|6204.76|6325.63|6205.63|6324.76|6204.76|10
1655367620000|2022-06-16 08:20:20|6324.92|6204.92|6325.36|6205.36|6325.36|6205.36|6324.91|6204.91|8
1655367630000|2022-06-16 08:20:30|6325.41|6205.41|6327.23|6207.23|6327.23|6207.23|6325.41|6205.41|10
1655367640000|2022-06-16 08:20:40|6327.52|6207.52|6328.39|6208.39|6328.39|6208.39|6327.31|6207.31|10
1655367650000|2022-06-16 08:20:50|6328.62|6208.62|6329.52|6209.52|6329.52|6209.52|6328.62|6208.62|9
1655367660000|2022-06-16 08:21:00|6329.66|6209.66|6330.16|6210.16|6330.34|6210.34|6329.47|6209.47|9
1655367670000|2022-06-16 08:21:10|6330.44|6210.44|6331.37|6211.37|6331.37|6211.37|6330.08|6210.08|10
1655367680000|2022-06-16 08:21:20|6331.06|6211.06|6331.13|6211.13|6331.47|6211.47|6330.99|6210.99|9
1655367690000|2022-06-16 08:21:30|6331.15|6211.15|6331.57|6211.57|6331.6|6211.6|6330.95|6210.95|9
1655367700000|2022-06-16 08:21:40|6331.53|6211.53|6331.58|6211.58|6331.58|6211.58|6331.26|6211.26|10
1655367710000|2022-06-16 08:21:50|6331.44|6211.44|6331.88|6211.88|6332.09|6212.09|6331.44|6211.44|10
1655367720000|2022-06-16 08:22:00|6332.01|6212.01|6330.43|6210.43|6332.01|6212.01|6330.38|6210.38|9
1655367730000|2022-06-16 08:22:10|6331.41|6211.41|6332.38|6212.38|6332.38|6212.38|6331.41|6211.41|10
1655367740000|2022-06-16 08:22:20|6332.41|6212.41|6332.47|6212.47|6332.77|6212.77|6332.41|6212.41|8
1655367750000|2022-06-16 08:22:30|6332.54|6212.54|6332.88|6212.88|6333.06|6213.06|6332.44|6212.44|9
1655367760000|2022-06-16 08:22:40|6332.79|6212.79|6332.74|6212.74|6333.14|6213.14|6332.74|6212.74|9
1655367770000|2022-06-16 08:22:50|6332.75|6212.75|6332.82|6212.82|6332.99|6212.99|6332.45|6212.45|10
1655367780000|2022-06-16 08:23:00|6332.83|6212.83|6332.96|6212.96|6333.11|6213.11|6332.83|6212.83|9
1655367790000|2022-06-16 08:23:10|6332.97|6212.97|6332.88|6212.88|6332.97|6212.97|6332.47|6212.47|9
1655367800000|2022-06-16 08:23:20|6332.84|6212.84|6333.24|6213.24|6333.32|6213.32|6332.62|6212.62|10
1655367810000|2022-06-16 08:23:30|6333.25|6213.25|6335.49|6215.49|6335.49|6215.49|6333.25|6213.25|10
1655367820000|2022-06-16 08:23:40|6335.52|6215.52|6335.92|6215.92|6336.71|6216.71|6335.52|6215.52|10
1655367830000|2022-06-16 08:23:50|6335.93|6215.93|6335.97|6215.97|6336.4|6216.4|6335.93|6215.93|10
1655367840000|2022-06-16 08:24:00|6335.91|6215.91|6335.68|6215.68|6335.98|6215.98|6335.56|6215.56|10
1655367850000|2022-06-16 08:24:10|6335.76|6215.76|6337.23|6217.23|6337.23|6217.23|6335.75|6215.75|9
1655367860000|2022-06-16 08:24:20|6337.31|6217.31|6341.55|6221.55|6341.55|6221.55|6337.31|6217.31|10
1655367870000|2022-06-16 08:24:30|6341.56|6221.56|6345.5|6225.5|6345.5|6225.5|6341.56|6221.56|10
1655367880000|2022-06-16 08:24:40|6345.51|6225.51|6347.42|6227.42|6347.46|6227.46|6345.51|6225.51|10
1655367890000|2022-06-16 08:24:50|6347.4|6227.4|6349.12|6229.12|6349.12|6229.12|6347.1|6227.1|10
1655367900000|2022-06-16 08:25:00|6349.3|6229.3|6349.28|6229.28|6349.55|6229.55|6349.15|6229.15|10
1655367910000|2022-06-16 08:25:10|6348.91|6228.91|6347.88|6227.88|6348.94|6228.94|6347.56|6227.56|10
1655367920000|2022-06-16 08:25:20|6347.96|6227.96|6348.93|6228.93|6348.93|6228.93|6347.76|6227.76|10
1655367930000|2022-06-16 08:25:30|6348.97|6228.97|6349.97|6229.97|6350.24|6230.24|6348.9|6228.9|9
1655367940000|2022-06-16 08:25:40|6350.01|6230.01|6349.67|6229.67|6350.01|6230.01|6349.41|6229.41|10
1655367950000|2022-06-16 08:25:50|6349.68|6229.68|6350.34|6230.34|6350.5|6230.5|6349.64|6229.64|10
1655367960000|2022-06-16 08:26:00|6350.37|6230.37|6350.46|6230.46|6350.91|6230.91|6350.16|6230.16|9
1655367970000|2022-06-16 08:26:10|6350.34|6230.34|6351.56|6231.56|6351.56|6231.56|6350.34|6230.34|9
1655367980000|2022-06-16 08:26:20|6351.88|6231.88|6352.15|6232.15|6352.55|6232.55|6351.83|6231.83|10
1655367990000|2022-06-16 08:26:30|6352.21|6232.21|6352.79|6232.79|6352.79|6232.79|6351.82|6231.82|10
1655368000000|2022-06-16 08:26:40|6352.73|6232.73|6354.53|6234.53|6354.53|6234.53|6352.73|6232.73|9
1655368010000|2022-06-16 08:26:50|6354.31|6234.31|6355.78|6235.78|6355.86|6235.86|6354.31|6234.31|10
1655368020000|2022-06-16 08:27:00|6355.97|6235.97|6357.99|6237.99|6358|6238|6355.97|6235.97|10
1655368030000|2022-06-16 08:27:10|6357.94|6237.94|6359.52|6239.52|6359.52|6239.52|6357.94|6237.94|10
1655368040000|2022-06-16 08:27:20|6359.53|6239.53|6359.18|6239.18|6359.61|6239.61|6359.18|6239.18|9
1655368050000|2022-06-16 08:27:30|6359.37|6239.37|6359.43|6239.43|6359.82|6239.82|6359.21|6239.21|10
1655368060000|2022-06-16 08:27:40|6359.67|6239.67|6358.95|6238.95|6359.67|6239.67|6358.83|6238.83|10
1655368070000|2022-06-16 08:27:50|6358.69|6238.69|6356.86|6236.86|6358.84|6238.84|6356.83|6236.83|10
1655368080000|2022-06-16 08:28:00|6356.84|6236.84|6356.12|6236.12|6356.9|6236.9|6355.97|6235.97|10
1655368090000|2022-06-16 08:28:10|6355.58|6235.58|6355.51|6235.51|6355.76|6235.76|6355.3|6235.3|10
1655368100000|2022-06-16 08:28:20|6355.37|6235.37|6353.39|6233.39|6355.37|6235.37|6353.36|6233.36|9
1655368110000|2022-06-16 08:28:30|6353.44|6233.44|6353.33|6233.33|6353.44|6233.44|6353.18|6233.18|10
1655368120000|2022-06-16 08:28:40|6353.26|6233.26|6354.27|6234.27|6354.44|6234.44|6353.26|6233.26|10
1655368130000|2022-06-16 08:28:50|6354.51|6234.51|6355.32|6235.32|6355.32|6235.32|6354.43|6234.43|10
1655368140000|2022-06-16 08:29:00|6355.28|6235.28|6355.02|6235.02|6355.37|6235.37|6355|6235|9
1655368150000|2022-06-16 08:29:10|6355.07|6235.07|6354.35|6234.35|6355.07|6235.07|6354.35|6234.35|10
1655368160000|2022-06-16 08:29:20|6353.82|6233.82|6351.69|6231.69|6353.82|6233.82|6351.69|6231.69|10
1655368170000|2022-06-16 08:29:30|6351.64|6231.64|6351.92|6231.92|6351.92|6231.92|6351.36|6231.36|10
1655368180000|2022-06-16 08:29:40|6352|6232|6352.66|6232.66|6352.66|6232.66|6352|6232|8
1655368190000|2022-06-16 08:29:50|6352.94|6232.94|6354.08|6234.08|6354.08|6234.08|6352.89|6232.89|10
1655368200000|2022-06-16 08:30:00|6354.17|6234.17|6354.36|6234.36|6354.85|6234.85|6353.85|6233.85|10
1655368210000|2022-06-16 08:30:10|6354.33|6234.33|6354.74|6234.74|6354.97|6234.97|6354.33|6234.33|10
1655368220000|2022-06-16 08:30:20|6354.22|6234.22|6353.15|6233.15|6354.22|6234.22|6353.15|6233.15|10
1655368230000|2022-06-16 08:30:30|6353.05|6233.05|6354.17|6234.17|6354.17|6234.17|6352.91|6232.91|10
1655368240000|2022-06-16 08:30:40|6354.46|6234.46|6357.27|6237.27|6357.27|6237.27|6354.46|6234.46|10
1655368250000|2022-06-16 08:30:50|6358.29|6238.29|6361.17|6241.17|6361.17|6241.17|6358.29|6238.29|10
1655368260000|2022-06-16 08:31:00|6361.02|6241.02|6362.78|6242.78|6362.78|6242.78|6361.01|6241.01|9
1655368270000|2022-06-16 08:31:10|6362.86|6242.86|6367.04|6247.04|6367.04|6247.04|6362.86|6242.86|10
1655368280000|2022-06-16 08:31:20|6367.15|6247.15|6370.49|6250.49|6370.49|6250.49|6367.15|6247.15|10
1655368290000|2022-06-16 08:31:30|6370.95|6250.95|6371.83|6251.83|6371.83|6251.83|6370.92|6250.92|9
1655368300000|2022-06-16 08:31:40|6371.65|6251.65|6375.58|6255.58|6375.58|6255.58|6371.58|6251.58|10
1655368310000|2022-06-16 08:31:50|6376.54|6256.54|6382.77|6262.77|6382.77|6262.77|6376.54|6256.54|10
1655368320000|2022-06-16 08:32:00|6382.72|6262.72|6387.63|6267.63|6387.63|6267.63|6382.72|6262.72|10
1655368330000|2022-06-16 08:32:10|6387.81|6267.81|6392.45|6272.45|6392.45|6272.45|6387.81|6267.81|10
1655368340000|2022-06-16 08:32:20|6392.34|6272.34|6393.9|6273.9|6393.9|6273.9|6392.34|6272.34|10
1655368350000|2022-06-16 08:32:30|6394.19|6274.19|6395.31|6275.31|6395.31|6275.31|6394.07|6274.07|10
1655368360000|2022-06-16 08:32:40|6395.21|6275.21|6396.01|6276.01|6396.01|6276.01|6395.1|6275.1|9
1655368370000|2022-06-16 08:32:50|6396.19|6276.19|6391.59|6271.59|6396.19|6276.19|6391.59|6271.59|10
1655368380000|2022-06-16 08:33:00|6391.5|6271.5|6390.81|6270.81|6391.99|6271.99|6390.81|6270.81|10
1655368390000|2022-06-16 08:33:10|6391.03|6271.03|6391.76|6271.76|6391.93|6271.93|6391.02|6271.02|10
1655368400000|2022-06-16 08:33:20|6391.91|6271.91|6390.72|6270.72|6391.91|6271.91|6390.61|6270.61|10
1655368410000|2022-06-16 08:33:30|6390.37|6270.37|6389.22|6269.22|6390.37|6270.37|6389.22|6269.22|9
1655368420000|2022-06-16 08:33:40|6389.19|6269.19|6388.24|6268.24|6389.51|6269.51|6387.82|6267.82|10
1655368430000|2022-06-16 08:33:50|6388.17|6268.17|6388.06|6268.06|6388.75|6268.75|6387.87|6267.87|10
1655368440000|2022-06-16 08:34:00|6388.92|6268.92|6390.58|6270.58|6390.93|6270.93|6388.66|6268.66|10
1655368450000|2022-06-16 08:34:10|6390.91|6270.91|6390.57|6270.57|6391.03|6271.03|6390.12|6270.12|10
1655368460000|2022-06-16 08:34:20|6390.47|6270.47|6389.65|6269.65|6390.49|6270.49|6389.65|6269.65|9
1655368470000|2022-06-16 08:34:30|6389.62|6269.62|6389.16|6269.16|6389.84|6269.84|6389.16|6269.16|10
1655368480000|2022-06-16 08:34:40|6389.39|6269.39|6388.81|6268.81|6389.39|6269.39|6388.47|6268.47|9
1655368490000|2022-06-16 08:34:50|6388.96|6268.96|6388.41|6268.41|6388.96|6268.96|6388.32|6268.32|10
1655368500000|2022-06-16 08:35:00|6388.48|6268.48|6388.3|6268.3|6388.48|6268.48|6387.95|6267.95|10
1655368510000|2022-06-16 08:35:10|6388.27|6268.27|6389.11|6269.11|6389.64|6269.64|6388.25|6268.25|10
1655368520000|2022-06-16 08:35:20|6389.89|6269.89|6391.2|6271.2|6391.27|6271.27|6389.87|6269.87|10
1655368530000|2022-06-16 08:35:30|6391.26|6271.26|6391.29|6271.29|6391.62|6271.62|6391.04|6271.04|10
1655368540000|2022-06-16 08:35:40|6390.97|6270.97|6389.51|6269.51|6390.97|6270.97|6389.51|6269.51|10
1655368550000|2022-06-16 08:35:50|6389.36|6269.36|6390.19|6270.19|6390.19|6270.19|6389.02|6269.02|10
1655368560000|2022-06-16 08:36:00|6389.84|6269.84|6391.29|6271.29|6391.29|6271.29|6389.65|6269.65|10
1655368570000|2022-06-16 08:36:10|6391.6|6271.6|6392.98|6272.98|6392.98|6272.98|6391.59|6271.59|10
1655368580000|2022-06-16 08:36:20|6393.18|6273.18|6392.87|6272.87|6393.36|6273.36|6392.87|6272.87|9
1655368590000|2022-06-16 08:36:30|6392.16|6272.16|6389.82|6269.82|6392.16|6272.16|6389.82|6269.82|10
1655368600000|2022-06-16 08:36:40|6389.8|6269.8|6389.26|6269.26|6389.9|6269.9|6388.52|6268.52|10
1655368610000|2022-06-16 08:36:50|6389.09|6269.09|6391.22|6271.22|6391.22|6271.22|6389.09|6269.09|10
1655368620000|2022-06-16 08:37:00|6391.36|6271.36|6393|6273|6393.37|6273.37|6391.22|6271.22|10
1655368630000|2022-06-16 08:37:10|6393.44|6273.44|6394.92|6274.92|6395.11|6275.11|6392.94|6272.94|10
1655368640000|2022-06-16 08:37:20|6395.08|6275.08|6397.22|6277.22|6397.22|6277.22|6395.08|6275.08|10
1655368650000|2022-06-16 08:37:30|6397.47|6277.47|6400.7|6280.7|6400.7|6280.7|6397.47|6277.47|10
1655368660000|2022-06-16 08:37:40|6400.49|6280.49|6401.9|6281.9|6402.1|6282.1|6400.49|6280.49|10
1655368670000|2022-06-16 08:37:50|6401.75|6281.75|6402.5|6282.5|6402.79|6282.79|6401.75|6281.75|10
1655368680000|2022-06-16 08:38:00|6402.94|6282.94|6403.85|6283.85|6404.42|6284.42|6402.73|6282.73|10
1655368690000|2022-06-16 08:38:10|6404.06|6284.06|6404.91|6284.91|6405|6285|6404.06|6284.06|10
1655368700000|2022-06-16 08:38:20|6404.93|6284.93|6405.08|6285.08|6405.08|6285.08|6404.67|6284.67|10
1655368710000|2022-06-16 08:38:30|6405.12|6285.12|6404.48|6284.48|6405.12|6285.12|6404.48|6284.48|10
1655368720000|2022-06-16 08:38:40|6404.66|6284.66|6402.41|6282.41|6404.66|6284.66|6402.41|6282.41|10
1655368730000|2022-06-16 08:38:50|6402.17|6282.17|6402.03|6282.03|6402.42|6282.42|6402.03|6282.03|10
1655368740000|2022-06-16 08:39:00|6401.52|6281.52|6400.58|6280.58|6401.53|6281.53|6400.58|6280.58|9
1655368750000|2022-06-16 08:39:10|6400.9|6280.9|6400.28|6280.28|6400.9|6280.9|6400.28|6280.28|10
1655368760000|2022-06-16 08:39:20|6399.79|6279.79|6399.33|6279.33|6399.79|6279.79|6399.24|6279.24|10
1655368770000|2022-06-16 08:39:30|6398.8|6278.8|6397.44|6277.44|6398.82|6278.82|6397.44|6277.44|10
1655368780000|2022-06-16 08:39:40|6397.42|6277.42|6396.51|6276.51|6397.42|6277.42|6396.37|6276.37|10
1655368790000|2022-06-16 08:39:50|6396.26|6276.26|6397.07|6277.07|6397.07|6277.07|6395.81|6275.81|10
1655368800000|2022-06-16 08:40:00|6397.12|6277.12|6396.52|6276.52|6397.2|6277.2|6396.52|6276.52|10
1655368810000|2022-06-16 08:40:10|6397.18|6277.18|6398.14|6278.14|6398.42|6278.42|6397.11|6277.11|10
1655368820000|2022-06-16 08:40:20|6398.05|6278.05|6394.66|6274.66|6398.05|6278.05|6394.66|6274.66|10
1655368830000|2022-06-16 08:40:30|6394.33|6274.33|6394.16|6274.16|6394.73|6274.73|6394.13|6274.13|10
1655368840000|2022-06-16 08:40:40|6394.39|6274.39|6391.63|6271.63|6394.4|6274.4|6391.63|6271.63|10
1655368850000|2022-06-16 08:40:50|6391.89|6271.89|6390.6|6270.6|6392.11|6272.11|6390.6|6270.6|10
1655368860000|2022-06-16 08:41:00|6390.37|6270.37|6388.99|6268.99|6390.37|6270.37|6388.99|6268.99|10
1655368870000|2022-06-16 08:41:10|6388.75|6268.75|6388.41|6268.41|6389.19|6269.19|6388.06|6268.06|10
1655368880000|2022-06-16 08:41:20|6388.03|6268.03|6385.53|6265.53|6388.03|6268.03|6385.3|6265.3|10
1655368890000|2022-06-16 08:41:30|6385.3|6265.3|6383.63|6263.63|6385.3|6265.3|6383.32|6263.32|10
1655368900000|2022-06-16 08:41:40|6383.69|6263.69|6383.93|6263.93|6384.18|6264.18|6383.69|6263.69|10
1655368910000|2022-06-16 08:41:50|6383.88|6263.88|6383|6263|6383.89|6263.89|6383|6263|10
1655368920000|2022-06-16 08:42:00|6383.17|6263.17|6382.77|6262.77|6383.63|6263.63|6382.77|6262.77|10
1655368930000|2022-06-16 08:42:10|6382.86|6262.86|6382.8|6262.8|6383.22|6263.22|6382.8|6262.8|10
1655368940000|2022-06-16 08:42:20|6382.52|6262.52|6383.53|6263.53|6383.53|6263.53|6382.52|6262.52|10
1655368950000|2022-06-16 08:42:30|6383.52|6263.52|6383.56|6263.56|6384.02|6264.02|6383.52|6263.52|9
1655368960000|2022-06-16 08:42:40|6383.43|6263.43|6382.6|6262.6|6383.43|6263.43|6382.28|6262.28|10
1655368970000|2022-06-16 08:42:50|6382.55|6262.55|6382.74|6262.74|6383.22|6263.22|6382.55|6262.55|10
1655368980000|2022-06-16 08:43:00|6382.69|6262.69|6382.44|6262.44|6382.91|6262.91|6382.44|6262.44|10
1655368990000|2022-06-16 08:43:10|6382.17|6262.17|6382.6|6262.6|6382.91|6262.91|6382.17|6262.17|10
1655369000000|2022-06-16 08:43:20|6382.51|6262.51|6380.72|6260.72|6382.51|6262.51|6380.72|6260.72|10
1655369010000|2022-06-16 08:43:30|6380.78|6260.78|6379.76|6259.76|6380.78|6260.78|6379.36|6259.36|10
1655369020000|2022-06-16 08:43:40|6379.68|6259.68|6378.38|6258.38|6379.68|6259.68|6378.2|6258.2|10
1655369030000|2022-06-16 08:43:50|6378.04|6258.04|6377.57|6257.57|6378.04|6258.04|6377.48|6257.48|10
1655369040000|2022-06-16 08:44:00|6377.59|6257.59|6377.31|6257.31|6377.59|6257.59|6377.17|6257.17|9
1655369050000|2022-06-16 08:44:10|6377.39|6257.39|6378.02|6258.02|6378.02|6258.02|6377.39|6257.39|9
1655369060000|2022-06-16 08:44:20|6377.89|6257.89|6376.1|6256.1|6377.89|6257.89|6376.1|6256.1|9
1655369070000|2022-06-16 08:44:30|6375.87|6255.87|6374.48|6254.48|6375.87|6255.87|6374.32|6254.32|10
1655369080000|2022-06-16 08:44:40|6374.56|6254.56|6374.82|6254.82|6374.82|6254.82|6374.48|6254.48|10
1655369090000|2022-06-16 08:44:50|6375.05|6255.05|6375.33|6255.33|6375.93|6255.93|6375.05|6255.05|10
1655369100000|2022-06-16 08:45:00|6375.03|6255.03|6374.32|6254.32|6375.03|6255.03|6374.32|6254.32|10
1655369110000|2022-06-16 08:45:10|6374.58|6254.58|6374.64|6254.64|6374.64|6254.64|6374.13|6254.13|9
1655369120000|2022-06-16 08:45:20|6375.36|6255.36|6375.26|6255.26|6375.36|6255.36|6374.69|6254.69|9
1655369130000|2022-06-16 08:45:30|6374.85|6254.85|6373.99|6253.99|6374.85|6254.85|6373.96|6253.96|10
1655369140000|2022-06-16 08:45:40|6373.77|6253.77|6372.08|6252.08|6373.77|6253.77|6372.07|6252.07|9
1655369150000|2022-06-16 08:45:50|6372.04|6252.04|6372.01|6252.01|6372.61|6252.61|6371.96|6251.96|10
1655369160000|2022-06-16 08:46:00|6371.97|6251.97|6370.94|6250.94|6371.97|6251.97|6370.94|6250.94|9
1655369170000|2022-06-16 08:46:10|6370.7|6250.7|6369.63|6249.63|6370.7|6250.7|6369.63|6249.63|10
1655369180000|2022-06-16 08:46:20|6369.57|6249.57|6369.46|6249.46|6369.77|6249.77|6369.45|6249.45|10
1655369190000|2022-06-16 08:46:30|6369.38|6249.38|6367.3|6247.3|6369.38|6249.38|6367.1|6247.1|10
1655369200000|2022-06-16 08:46:40|6367.17|6247.17|6367.64|6247.64|6367.67|6247.67|6366.85|6246.85|10
1655369210000|2022-06-16 08:46:50|6367.48|6247.48|6367.3|6247.3|6367.69|6247.69|6367.22|6247.22|10
1655369220000|2022-06-16 08:47:00|6367.17|6247.17|6366.26|6246.26|6367.17|6247.17|6366.2|6246.2|8
1655369230000|2022-06-16 08:47:10|6366|6246|6366.09|6246.09|6366.31|6246.31|6365.92|6245.92|9
1655369240000|2022-06-16 08:47:20|6365.74|6245.74|6365.57|6245.57|6365.96|6245.96|6365.57|6245.57|9
1655369250000|2022-06-16 08:47:30|6365.63|6245.63|6365.74|6245.74|6366.06|6246.06|6365.59|6245.59|10
1655369260000|2022-06-16 08:47:40|6366.37|6246.37|6367.02|6247.02|6367.26|6247.26|6366.37|6246.37|10
1655369270000|2022-06-16 08:47:50|6366.62|6246.62|6365.66|6245.66|6366.88|6246.88|6365.66|6245.66|10
1655369280000|2022-06-16 08:48:00|6365.76|6245.76|6362.78|6242.78|6365.76|6245.76|6362.74|6242.74|10
1655369290000|2022-06-16 08:48:10|6362.83|6242.83|6362.1|6242.1|6362.83|6242.83|6362|6242|10
1655369300000|2022-06-16 08:48:20|6361.98|6241.98|6362.22|6242.22|6362.33|6242.33|6361.87|6241.87|9
1655369310000|2022-06-16 08:48:30|6362.36|6242.36|6363.59|6243.59|6363.59|6243.59|6362.26|6242.26|10
1655369320000|2022-06-16 08:48:40|6363.84|6243.84|6366.71|6246.71|6366.71|6246.71|6363.84|6243.84|10
1655369330000|2022-06-16 08:48:50|6366.65|6246.65|6367.31|6247.31|6367.31|6247.31|6366.24|6246.24|10
1655369340000|2022-06-16 08:49:00|6367.4|6247.4|6369.43|6249.43|6369.56|6249.56|6367.4|6247.4|10
1655369350000|2022-06-16 08:49:10|6369.46|6249.46|6368.73|6248.73|6369.46|6249.46|6368.43|6248.43|10
1655369360000|2022-06-16 08:49:20|6368.7|6248.7|6369.31|6249.31|6369.47|6249.47|6368.7|6248.7|10
1655369370000|2022-06-16 08:49:30|6369.36|6249.36|6370.49|6250.49|6370.49|6250.49|6369.2|6249.2|10
1655369380000|2022-06-16 08:49:40|6370.62|6250.62|6372.89|6252.89|6372.89|6252.89|6370.62|6250.62|10
1655369390000|2022-06-16 08:49:50|6373.31|6253.31|6375.9|6255.9|6375.9|6255.9|6373.31|6253.31|10
1655369400000|2022-06-16 08:50:00|6375.86|6255.86|6376.46|6256.46|6376.46|6256.46|6375.78|6255.78|10
1655369410000|2022-06-16 08:50:10|6376.34|6256.34|6375.7|6255.7|6376.71|6256.71|6375.67|6255.67|10
1655369420000|2022-06-16 08:50:20|6375.8|6255.8|6373.1|6253.1|6375.8|6255.8|6373.1|6253.1|10
1655369430000|2022-06-16 08:50:30|6373.18|6253.18|6372.07|6252.07|6373.3|6253.3|6372.07|6252.07|10
1655369440000|2022-06-16 08:50:40|6372.09|6252.09|6367.87|6247.87|6372.38|6252.38|6367.87|6247.87|10
1655369450000|2022-06-16 08:50:50|6367.69|6247.69|6365.02|6245.02|6367.69|6247.69|6365.02|6245.02|10
1655369460000|2022-06-16 08:51:00|6364.69|6244.69|6362.72|6242.72|6364.7|6244.7|6362.72|6242.72|10
1655369470000|2022-06-16 08:51:10|6362.74|6242.74|6362.35|6242.35|6362.74|6242.74|6361.76|6241.76|10
1655369480000|2022-06-16 08:51:20|6362.19|6242.19|6362.71|6242.71|6362.71|6242.71|6361.98|6241.98|8
1655369490000|2022-06-16 08:51:30|6362.49|6242.49|6361.48|6241.48|6362.49|6242.49|6361.48|6241.48|10
1655369500000|2022-06-16 08:51:40|6361.29|6241.29|6360.95|6240.95|6361.29|6241.29|6360.88|6240.88|9
1655369510000|2022-06-16 08:51:50|6360.97|6240.97|6361.84|6241.84|6361.84|6241.84|6360.97|6240.97|10
1655369520000|2022-06-16 08:52:00|6361.88|6241.88|6364.1|6244.1|6364.1|6244.1|6361.88|6241.88|10
1655369530000|2022-06-16 08:52:10|6364.35|6244.35|6365.21|6245.21|6365.21|6245.21|6364.35|6244.35|10
1655369540000|2022-06-16 08:52:20|6365.55|6245.55|6365.42|6245.42|6365.83|6245.83|6365.24|6245.24|10
1655369550000|2022-06-16 08:52:30|6365.43|6245.43|6367.3|6247.3|6367.3|6247.3|6365.25|6245.25|10
1655369560000|2022-06-16 08:52:40|6367.54|6247.54|6367.06|6247.06|6367.54|6247.54|6366.49|6246.49|10
1655369570000|2022-06-16 08:52:50|6366.86|6246.86|6367.85|6247.85|6368.53|6248.53|6366.86|6246.86|10
1655369580000|2022-06-16 08:53:00|6367.91|6247.91|6369.3|6249.3|6369.3|6249.3|6367.86|6247.86|10
1655369590000|2022-06-16 08:53:10|6369.44|6249.44|6369.32|6249.32|6369.49|6249.49|6369.04|6249.04|10
1655369600000|2022-06-16 08:53:20|6369.33|6249.33|6371.05|6251.05|6371.23|6251.23|6369.33|6249.33|10
1655369610000|2022-06-16 08:53:30|6371.06|6251.06|6372.01|6252.01|6372.01|6252.01|6370.86|6250.86|10
1655369620000|2022-06-16 08:53:40|6371.97|6251.97|6373.28|6253.28|6373.28|6253.28|6371.97|6251.97|10
1655369630000|2022-06-16 08:53:50|6373.36|6253.36|6375.32|6255.32|6375.32|6255.32|6373.22|6253.22|10
1655369640000|2022-06-16 08:54:00|6374.81|6254.81|6374.62|6254.62|6375.07|6255.07|6374.62|6254.62|9
1655369650000|2022-06-16 08:54:10|6375|6255|6375.86|6255.86|6376.13|6256.13|6374.76|6254.76|10
1655369660000|2022-06-16 08:54:20|6375.97|6255.97|6376.07|6256.07|6376.38|6256.38|6375.92|6255.92|10
1655369670000|2022-06-16 08:54:30|6376.3|6256.3|6376.3|6256.3|6376.74|6256.74|6376.29|6256.29|9
1655369680000|2022-06-16 08:54:40|6376.33|6256.33|6378.86|6258.86|6379.01|6259.01|6376.21|6256.21|10
1655369690000|2022-06-16 08:54:50|6378.53|6258.53|6378.84|6258.84|6378.84|6258.84|6378.24|6258.24|10
1655369700000|2022-06-16 08:55:00|6378.76|6258.76|6380.23|6260.23|6380.23|6260.23|6378.7|6258.7|10
1655369710000|2022-06-16 08:55:10|6379.96|6259.96|6379.76|6259.76|6380.38|6260.38|6379.76|6259.76|10
1655369720000|2022-06-16 08:55:20|6379.65|6259.65|6377.38|6257.38|6379.65|6259.65|6377.38|6257.38|10
1655369730000|2022-06-16 08:55:30|6377.21|6257.21|6376.71|6256.71|6377.31|6257.31|6376.6|6256.6|10
1655369740000|2022-06-16 08:55:40|6376.58|6256.58|6376.35|6256.35|6376.58|6256.58|6375.7|6255.7|10
1655369750000|2022-06-16 08:55:50|6376.37|6256.37|6376.16|6256.16|6376.51|6256.51|6376|6256|10
1655369760000|2022-06-16 08:56:00|6376.03|6256.03|6375.2|6255.2|6376.38|6256.38|6375.2|6255.2|10
1655369770000|2022-06-16 08:56:10|6375.47|6255.47|6375.71|6255.71|6376.15|6256.15|6375.36|6255.36|10
1655369780000|2022-06-16 08:56:20|6376.65|6256.65|6376.46|6256.46|6376.65|6256.65|6376.25|6256.25|9
1655369790000|2022-06-16 08:56:30|6376.55|6256.55|6376.66|6256.66|6376.66|6256.66|6376.34|6256.34|9
1655369800000|2022-06-16 08:56:40|6376.76|6256.76|6379.05|6259.05|6379.05|6259.05|6376.76|6256.76|10
1655369810000|2022-06-16 08:56:50|6378.76|6258.76|6380|6260|6380|6260|6378.76|6258.76|9
1655369820000|2022-06-16 08:57:00|6379.88|6259.88|6380.97|6260.97|6380.97|6260.97|6379.76|6259.76|10
1655369830000|2022-06-16 08:57:10|6380.88|6260.88|6380.46|6260.46|6381.1|6261.1|6380.46|6260.46|10
1655369840000|2022-06-16 08:57:20|6380.87|6260.87|6380.84|6260.84|6381.1|6261.1|6380.84|6260.84|8
1655369850000|2022-06-16 08:57:30|6381.03|6261.03|6383.04|6263.04|6383.04|6263.04|6381.03|6261.03|10
1655369860000|2022-06-16 08:57:40|6382.87|6262.87|6382.78|6262.78|6383.38|6263.38|6382.78|6262.78|9
1655369870000|2022-06-16 08:57:50|6382.92|6262.92|6385.06|6265.06|6385.06|6265.06|6382.92|6262.92|10
1655369880000|2022-06-16 08:58:00|6385.14|6265.14|6386.76|6266.76|6386.76|6266.76|6385.14|6265.14|8
1655369890000|2022-06-16 08:58:10|6386.82|6266.82|6387.23|6267.23|6387.6|6267.6|6386.82|6266.82|10
1655369900000|2022-06-16 08:58:20|6386.96|6266.96|6386.99|6266.99|6387.57|6267.57|6386.95|6266.95|10
1655369910000|2022-06-16 08:58:30|6386.79|6266.79|6387.09|6267.09|6387.36|6267.36|6386.79|6266.79|10
1655369920000|2022-06-16 08:58:40|6387.28|6267.28|6387.35|6267.35|6387.64|6267.64|6387.14|6267.14|10
1655369930000|2022-06-16 08:58:50|6387.17|6267.17|6387.1|6267.1|6387.71|6267.71|6387.1|6267.1|10
1655369940000|2022-06-16 08:59:00|6387.11|6267.11|6386.23|6266.23|6387.61|6267.61|6386.23|6266.23|10
1655369950000|2022-06-16 08:59:10|6386.22|6266.22|6384.66|6264.66|6386.22|6266.22|6384.37|6264.37|10
1655369960000|2022-06-16 08:59:20|6384.6|6264.6|6383.41|6263.41|6384.6|6264.6|6383.39|6263.39|10
1655369970000|2022-06-16 08:59:30|6383.63|6263.63|6383.65|6263.65|6383.65|6263.65|6383.31|6263.31|10
1655369980000|2022-06-16 08:59:40|6383.66|6263.66|6383.41|6263.41|6383.75|6263.75|6383.39|6263.39|9
1655369990000|2022-06-16 08:59:50|6383.49|6263.49|6382.35|6262.35|6383.51|6263.51|6382.35|6262.35|10
1655370000000|2022-06-16 09:00:00|6382.45|6262.45|6379.9|6259.9|6382.45|6262.45|6379.9|6259.9|10
1655370010000|2022-06-16 09:00:10|6379.26|6259.26|6379.68|6259.68|6379.71|6259.71|6378.78|6258.78|10
1655370020000|2022-06-16 09:00:20|6379.58|6259.58|6379.65|6259.65|6380.1|6260.1|6379.44|6259.44|9
1655370030000|2022-06-16 09:00:30|6379.55|6259.55|6378.97|6258.97|6379.56|6259.56|6378.97|6258.97|9
1655370040000|2022-06-16 09:00:40|6379.15|6259.15|6378.23|6258.23|6379.58|6259.58|6378.16|6258.16|10
1655370050000|2022-06-16 09:00:50|6378.17|6258.17|6377.74|6257.74|6378.26|6258.26|6377.74|6257.74|10
1655370060000|2022-06-16 09:01:00|6377.52|6257.52|6377.37|6257.37|6377.52|6257.52|6376.68|6256.68|10
1655370070000|2022-06-16 09:01:10|6377.48|6257.48|6379.15|6259.15|6379.15|6259.15|6377.48|6257.48|10
1655370080000|2022-06-16 09:01:20|6379.35|6259.35|6380.53|6260.53|6380.53|6260.53|6379.35|6259.35|10
1655370090000|2022-06-16 09:01:30|6380.45|6260.45|6379.6|6259.6|6380.61|6260.61|6379.6|6259.6|10
1655370100000|2022-06-16 09:01:40|6379.82|6259.82|6377.29|6257.29|6379.82|6259.82|6377.29|6257.29|10
1655370110000|2022-06-16 09:01:50|6377.36|6257.36|6375.24|6255.24|6377.49|6257.49|6375.24|6255.24|9
1655370120000|2022-06-16 09:02:00|6375.21|6255.21|6372.65|6252.65|6375.21|6255.21|6372.65|6252.65|9
1655370130000|2022-06-16 09:02:10|6372.31|6252.31|6371.28|6251.28|6372.31|6252.31|6371.07|6251.07|10
1655370140000|2022-06-16 09:02:20|6371.5|6251.5|6370.97|6250.97|6371.5|6251.5|6370.5|6250.5|10
1655370150000|2022-06-16 09:02:30|6370.6|6250.6|6368.33|6248.33|6370.77|6250.77|6368.28|6248.28|10
1655370160000|2022-06-16 09:02:40|6368.38|6248.38|6365.09|6245.09|6368.38|6248.38|6365.09|6245.09|10
1655370170000|2022-06-16 09:02:50|6364.24|6244.24|6360.14|6240.14|6364.24|6244.24|6360.14|6240.14|10
1655370180000|2022-06-16 09:03:00|6359.79|6239.79|6351.98|6231.98|6359.79|6239.79|6351.98|6231.98|10
1655370190000|2022-06-16 09:03:10|6351.73|6231.73|6349.72|6229.72|6351.92|6231.92|6349.72|6229.72|10
1655370200000|2022-06-16 09:03:20|6349.61|6229.61|6350.36|6230.36|6350.36|6230.36|6349.21|6229.21|10
1655370210000|2022-06-16 09:03:30|6350.47|6230.47|6350.64|6230.64|6350.85|6230.85|6350.47|6230.47|10
1655370220000|2022-06-16 09:03:40|6350.39|6230.39|6348.42|6228.42|6350.39|6230.39|6348.42|6228.42|10
1655370230000|2022-06-16 09:03:50|6348.22|6228.22|6349.26|6229.26|6349.26|6229.26|6348.22|6228.22|10
1655370240000|2022-06-16 09:04:00|6349.45|6229.45|6349.83|6229.83|6350.32|6230.32|6349.45|6229.45|10
1655370250000|2022-06-16 09:04:10|6349.92|6229.92|6350.63|6230.63|6350.68|6230.68|6349.91|6229.91|9
1655370260000|2022-06-16 09:04:20|6350.71|6230.71|6348.82|6228.82|6350.85|6230.85|6348.82|6228.82|10
1655370270000|2022-06-16 09:04:30|6348.93|6228.93|6345.53|6225.53|6348.93|6228.93|6345.41|6225.41|10
1655370280000|2022-06-16 09:04:40|6345.25|6225.25|6336.97|6216.97|6345.25|6225.25|6336.97|6216.97|10
1655370290000|2022-06-16 09:04:50|6337.2|6217.2|6336.36|6216.36|6337.2|6217.2|6336.05|6216.05|10
1655370300000|2022-06-16 09:05:00|6336.2|6216.2|6333.06|6213.06|6336.2|6216.2|6333.06|6213.06|10
1655370310000|2022-06-16 09:05:10|6333.52|6213.52|6328.66|6208.66|6333.52|6213.52|6328.66|6208.66|10
1655370320000|2022-06-16 09:05:20|6327.76|6207.76|6317.57|6197.57|6327.76|6207.76|6317.57|6197.57|10
1655370330000|2022-06-16 09:05:30|6317.7|6197.7|6314.72|6194.72|6317.7|6197.7|6314.44|6194.44|10
1655370340000|2022-06-16 09:05:40|6314.29|6194.29|6309.88|6189.88|6314.32|6194.32|6309.88|6189.88|10
1655370350000|2022-06-16 09:05:50|6309.75|6189.75|6298.6|6178.6|6309.75|6189.75|6298.6|6178.6|10
1655370360000|2022-06-16 09:06:00|6298.64|6178.64|6293.48|6173.48|6298.64|6178.64|6293.48|6173.48|10
1655370370000|2022-06-16 09:06:10|6292.9|6172.9|6292.1|6172.1|6292.9|6172.9|6289.94|6169.94|10
1655370380000|2022-06-16 09:06:20|6292.19|6172.19|6289.25|6169.25|6292.38|6172.38|6289.25|6169.25|10
1655370390000|2022-06-16 09:06:30|6288.1|6168.1|6280.77|6160.77|6288.1|6168.1|6280.77|6160.77|10
1655370400000|2022-06-16 09:06:40|6279.36|6159.36|6277.41|6157.41|6279.41|6159.41|6277|6157|10
1655370410000|2022-06-16 09:06:50|6277.1|6157.1|6278.84|6158.84|6278.94|6158.94|6277.04|6157.04|10
1655370420000|2022-06-16 09:07:00|6279.58|6159.58|6278.31|6158.31|6280.49|6160.49|6278.31|6158.31|10
1655370430000|2022-06-16 09:07:10|6278.02|6158.02|6276.35|6156.35|6278.02|6158.02|6275.6|6155.6|10
1655370440000|2022-06-16 09:07:20|6276.78|6156.78|6276.63|6156.63|6277.48|6157.48|6276.59|6156.59|10
1655370450000|2022-06-16 09:07:30|6277|6157|6271.67|6151.67|6277|6157|6271.67|6151.67|10
1655370460000|2022-06-16 09:07:40|6271.73|6151.73|6271.49|6151.49|6271.73|6151.73|6270.92|6150.92|10
1655370470000|2022-06-16 09:07:50|6272.14|6152.14|6270.58|6150.58|6272.14|6152.14|6270.25|6150.25|10
1655370480000|2022-06-16 09:08:00|6270.77|6150.77|6267.3|6147.3|6270.77|6150.77|6267.3|6147.3|10
1655370490000|2022-06-16 09:08:10|6266.04|6146.04|6262.5|6142.5|6266.22|6146.22|6262.25|6142.25|10
1655370500000|2022-06-16 09:08:20|6262.14|6142.14|6262.63|6142.63|6263.04|6143.04|6261.29|6141.29|10
1655370510000|2022-06-16 09:08:30|6264.58|6144.58|6267.82|6147.82|6267.82|6147.82|6264.58|6144.58|10
1655370520000|2022-06-16 09:08:40|6267.63|6147.63|6265.84|6145.84|6268.48|6148.48|6265.84|6145.84|10
1655370530000|2022-06-16 09:08:50|6266.51|6146.51|6264.72|6144.72|6266.51|6146.51|6264.72|6144.72|10
1655370540000|2022-06-16 09:09:00|6264.62|6144.62|6265.72|6145.72|6266.11|6146.11|6264.27|6144.27|9
1655370550000|2022-06-16 09:09:10|6264.68|6144.68|6266.86|6146.86|6266.86|6146.86|6264.68|6144.68|10
1655370560000|2022-06-16 09:09:20|6267.25|6147.25|6267.64|6147.64|6268.26|6148.26|6267.02|6147.02|10
1655370570000|2022-06-16 09:09:30|6267.76|6147.76|6267.31|6147.31|6267.76|6147.76|6266.74|6146.74|10
1655370580000|2022-06-16 09:09:40|6267.18|6147.18|6266.75|6146.75|6267.57|6147.57|6266.75|6146.75|10
1655370590000|2022-06-16 09:09:50|6267|6147|6268.65|6148.65|6268.65|6148.65|6267|6147|10
1655370600000|2022-06-16 09:10:00|6268.54|6148.54|6269.85|6149.85|6270.32|6150.32|6268.46|6148.46|10
1655370610000|2022-06-16 09:10:10|6269.48|6149.48|6262.99|6142.99|6269.48|6149.48|6262.91|6142.91|10
1655370620000|2022-06-16 09:10:20|6263.13|6143.13|6263.15|6143.15|6263.4|6143.4|6262.68|6142.68|10
1655370630000|2022-06-16 09:10:30|6263.57|6143.57|6262.36|6142.36|6263.57|6143.57|6262.2|6142.2|10
1655370640000|2022-06-16 09:10:40|6261.97|6141.97|6259.57|6139.57|6261.97|6141.97|6259.57|6139.57|10
1655370650000|2022-06-16 09:10:50|6259.46|6139.46|6256.83|6136.83|6259.46|6139.46|6256.83|6136.83|10
1655370660000|2022-06-16 09:11:00|6256.78|6136.78|6253.23|6133.23|6256.78|6136.78|6252.78|6132.78|10
1655370670000|2022-06-16 09:11:10|6253.17|6133.17|6252.79|6132.79|6253.46|6133.46|6252.79|6132.79|10
1655370680000|2022-06-16 09:11:20|6252.59|6132.59|6244.42|6124.42|6252.59|6132.59|6244.42|6124.42|10
1655370690000|2022-06-16 09:11:30|6243.75|6123.75|6244.74|6124.74|6244.74|6124.74|6243.52|6123.52|10
1655370700000|2022-06-16 09:11:40|6245.86|6125.86|6245.75|6125.75|6246.45|6126.45|6245.56|6125.56|10
1655370710000|2022-06-16 09:11:50|6245.81|6125.81|6249.67|6129.67|6249.67|6129.67|6245.09|6125.09|10
1655370720000|2022-06-16 09:12:00|6248.71|6128.71|6249.42|6129.42|6249.83|6129.83|6248.71|6128.71|10
1655370730000|2022-06-16 09:12:10|6250.16|6130.16|6249.69|6129.69|6250.21|6130.21|6249.42|6129.42|10
1655370740000|2022-06-16 09:12:20|6249.84|6129.84|6246.69|6126.69|6249.84|6129.84|6246.69|6126.69|10
1655370750000|2022-06-16 09:12:30|6246.73|6126.73|6244.72|6124.72|6246.73|6126.73|6244.72|6124.72|10
1655370760000|2022-06-16 09:12:40|6244.67|6124.67|6245.28|6125.28|6245.28|6125.28|6244.67|6124.67|10
1655370770000|2022-06-16 09:12:50|6246.14|6126.14|6247.12|6127.12|6247.12|6127.12|6245.95|6125.95|10
1655370780000|2022-06-16 09:13:00|6247.06|6127.06|6250.36|6130.36|6250.36|6130.36|6246.19|6126.19|10
1655370790000|2022-06-16 09:13:10|6249.6|6129.6|6249.89|6129.89|6250.55|6130.55|6249.06|6129.06|10
1655370800000|2022-06-16 09:13:20|6249.81|6129.81|6248.87|6128.87|6249.91|6129.91|6248.87|6128.87|10
1655370810000|2022-06-16 09:13:30|6248.61|6128.61|6248.23|6128.23|6249.02|6129.02|6248.23|6128.23|10
1655370820000|2022-06-16 09:13:40|6248.52|6128.52|6249.14|6129.14|6249.14|6129.14|6248.21|6128.21|10
1655370830000|2022-06-16 09:13:50|6249.11|6129.11|6249.72|6129.72|6249.72|6129.72|6248.46|6128.46|10
1655370840000|2022-06-16 09:14:00|6249.77|6129.77|6251.05|6131.05|6251.05|6131.05|6249.77|6129.77|10
1655370850000|2022-06-16 09:14:10|6251.48|6131.48|6252.51|6132.51|6252.59|6132.59|6251.23|6131.23|10
1655370860000|2022-06-16 09:14:20|6252.18|6132.18|6255.56|6135.56|6255.56|6135.56|6252.18|6132.18|10
1655370870000|2022-06-16 09:14:30|6255.4|6135.4|6255.66|6135.66|6255.83|6135.83|6254.97|6134.97|10
1655370880000|2022-06-16 09:14:40|6255.31|6135.31|6255.56|6135.56|6256.24|6136.24|6254.94|6134.94|10
1655370890000|2022-06-16 09:14:50|6255.49|6135.49|6257.68|6137.68|6257.68|6137.68|6255.49|6135.49|10
1655370900000|2022-06-16 09:15:00|6256.62|6136.62|6257|6137|6257|6137|6255.57|6135.57|10
1655370910000|2022-06-16 09:15:10|6256.93|6136.93|6256.48|6136.48|6257.95|6137.95|6256.48|6136.48|10
1655370920000|2022-06-16 09:15:20|6256.33|6136.33|6254.1|6134.1|6256.34|6136.34|6254.1|6134.1|9
1655370930000|2022-06-16 09:15:30|6253.8|6133.8|6251.98|6131.98|6253.87|6133.87|6251.98|6131.98|9
1655370940000|2022-06-16 09:15:40|6251.46|6131.46|6250.19|6130.19|6251.46|6131.46|6250.18|6130.18|9
1655370950000|2022-06-16 09:15:50|6249.05|6129.05|6244.79|6124.79|6249.05|6129.05|6244.79|6124.79|10
1655370960000|2022-06-16 09:16:00|6243.44|6123.44|6243.67|6123.67|6243.82|6123.82|6243.22|6123.22|10
1655370970000|2022-06-16 09:16:10|6243.85|6123.85|6243.95|6123.95|6244.34|6124.34|6243.73|6123.73|10
1655370980000|2022-06-16 09:16:20|6244.05|6124.05|6243.82|6123.82|6244.05|6124.05|6243.4|6123.4|9
1655370990000|2022-06-16 09:16:30|6243.88|6123.88|6241.28|6121.28|6244.23|6124.23|6241.28|6121.28|10
1655371000000|2022-06-16 09:16:40|6240.55|6120.55|6234.81|6114.81|6240.55|6120.55|6234.81|6114.81|10
1655371010000|2022-06-16 09:16:50|6234.68|6114.68|6228.64|6108.64|6234.68|6114.68|6228.64|6108.64|10
1655371020000|2022-06-16 09:17:00|6228.35|6108.35|6229.85|6109.85|6229.85|6109.85|6228.35|6108.35|10
1655371030000|2022-06-16 09:17:10|6230.07|6110.07|6231.81|6111.81|6232.44|6112.44|6229.94|6109.94|10
1655371040000|2022-06-16 09:17:20|6231.82|6111.82|6233.17|6113.17|6233.55|6113.55|6231.82|6111.82|10
1655371050000|2022-06-16 09:17:30|6233.3|6113.3|6233.96|6113.96|6233.96|6113.96|6233.04|6113.04|9
1655371060000|2022-06-16 09:17:40|6234.11|6114.11|6236.7|6116.7|6236.7|6116.7|6234.11|6114.11|10
1655371070000|2022-06-16 09:17:50|6237.07|6117.07|6238.52|6118.52|6238.52|6118.52|6237.07|6117.07|9
1655371080000|2022-06-16 09:18:00|6238.28|6118.28|6238.22|6118.22|6238.28|6118.28|6237.88|6117.88|9
1655371090000|2022-06-16 09:18:10|6238.39|6118.39|6240.44|6120.44|6240.66|6120.66|6238.39|6118.39|10
1655371100000|2022-06-16 09:18:20|6241.54|6121.54|6242.19|6122.19|6243|6123|6240.34|6120.34|10
1655371110000|2022-06-16 09:18:30|6242.24|6122.24|6240.95|6120.95|6242.7|6122.7|6240.95|6120.95|10
1655371120000|2022-06-16 09:18:40|6240.51|6120.51|6241.02|6121.02|6241.69|6121.69|6240.27|6120.27|10
1655371130000|2022-06-16 09:18:50|6240.69|6120.69|6241.76|6121.76|6241.76|6121.76|6240.69|6120.69|10
1655371140000|2022-06-16 09:19:00|6241.21|6121.21|6240.76|6120.76|6241.69|6121.69|6240.76|6120.76|9
1655371150000|2022-06-16 09:19:10|6240.98|6120.98|6239.4|6119.4|6240.98|6120.98|6239.17|6119.17|10
1655371160000|2022-06-16 09:19:20|6238.66|6118.66|6238.27|6118.27|6238.98|6118.98|6237.48|6117.48|10
1655371170000|2022-06-16 09:19:30|6238.34|6118.34|6237.09|6117.09|6238.45|6118.45|6237.09|6117.09|10
1655371180000|2022-06-16 09:19:40|6236.86|6116.86|6235.97|6115.97|6237.75|6117.75|6235.97|6115.97|10
1655371190000|2022-06-16 09:19:50|6235.48|6115.48|6233.4|6113.4|6235.57|6115.57|6233.4|6113.4|9
1655371200000|2022-06-16 09:20:00|6233.56|6113.56|6235.84|6115.84|6236.16|6116.16|6233.56|6113.56|10
1655371210000|2022-06-16 09:20:10|6235.56|6115.56|6234.74|6114.74|6235.56|6115.56|6234.38|6114.38|10
1655371220000|2022-06-16 09:20:20|6234.38|6114.38|6236.06|6116.06|6236.06|6116.06|6234.38|6114.38|10
1655371230000|2022-06-16 09:20:30|6236.87|6116.87|6238.76|6118.76|6238.91|6118.91|6236.74|6116.74|10
1655371240000|2022-06-16 09:20:40|6239.03|6119.03|6238.14|6118.14|6239.03|6119.03|6238.03|6118.03|9
1655371250000|2022-06-16 09:20:50|6238.03|6118.03|6236.37|6116.37|6238.12|6118.12|6236.36|6116.36|10
1655371260000|2022-06-16 09:21:00|6236.42|6116.42|6235.54|6115.54|6236.42|6116.42|6235.43|6115.43|10
1655371270000|2022-06-16 09:21:10|6235.48|6115.48|6236.33|6116.33|6236.33|6116.33|6235.13|6115.13|9
1655371280000|2022-06-16 09:21:20|6236.76|6116.76|6236.92|6116.92|6237.06|6117.06|6236.67|6116.67|10
1655371290000|2022-06-16 09:21:30|6237.1|6117.1|6237.26|6117.26|6237.58|6117.58|6237.1|6117.1|10
1655371300000|2022-06-16 09:21:40|6237.21|6117.21|6236.78|6116.78|6237.3|6117.3|6236.78|6116.78|10
1655371310000|2022-06-16 09:21:50|6236.75|6116.75|6235.21|6115.21|6236.86|6116.86|6235.21|6115.21|9
1655371320000|2022-06-16 09:22:00|6235.15|6115.15|6233.49|6113.49|6235.4|6115.4|6233.49|6113.49|10
1655371330000|2022-06-16 09:22:10|6233.38|6113.38|6231.02|6111.02|6233.38|6113.38|6231.02|6111.02|10
1655371340000|2022-06-16 09:22:20|6231.14|6111.14|6227.7|6107.7|6231.14|6111.14|6227.7|6107.7|10
1655371350000|2022-06-16 09:22:30|6227.37|6107.37|6229.77|6109.77|6229.77|6109.77|6227.29|6107.29|9
1655371360000|2022-06-16 09:22:40|6229.84|6109.84|6228.93|6108.93|6229.95|6109.95|6228.71|6108.71|10
1655371370000|2022-06-16 09:22:50|6228.62|6108.62|6230.26|6110.26|6230.36|6110.36|6228.62|6108.62|10
1655371380000|2022-06-16 09:23:00|6230.43|6110.43|6232.11|6112.11|6232.11|6112.11|6230.25|6110.25|10
1655371390000|2022-06-16 09:23:10|6232.43|6112.43|6234.44|6114.44|6234.44|6114.44|6232.43|6112.43|10
1655371400000|2022-06-16 09:23:20|6234.45|6114.45|6235.09|6115.09|6235.41|6115.41|6234.45|6114.45|10
1655371410000|2022-06-16 09:23:30|6234.83|6114.83|6234.98|6114.98|6235.56|6115.56|6234.83|6114.83|9
1655371420000|2022-06-16 09:23:40|6234.7|6114.7|6233.19|6113.19|6234.7|6114.7|6233.19|6113.19|10
1655371430000|2022-06-16 09:23:50|6233.12|6113.12|6232.9|6112.9|6233.57|6113.57|6232.9|6112.9|9
1655371440000|2022-06-16 09:24:00|6232.72|6112.72|6232.82|6112.82|6232.82|6112.82|6232.08|6112.08|10
1655371450000|2022-06-16 09:24:10|6233.07|6113.07|6230.48|6110.48|6233.07|6113.07|6230.48|6110.48|10
1655371460000|2022-06-16 09:24:20|6230.35|6110.35|6230.43|6110.43|6230.43|6110.43|6230.13|6110.13|9
1655371470000|2022-06-16 09:24:30|6230.7|6110.7|6231.51|6111.51|6231.51|6111.51|6230.51|6110.51|9
1655371480000|2022-06-16 09:24:40|6231.4|6111.4|6231.62|6111.62|6231.83|6111.83|6231.37|6111.37|10
1655371490000|2022-06-16 09:24:50|6231.44|6111.44|6230.43|6110.43|6231.44|6111.44|6230.42|6110.42|10
1655371500000|2022-06-16 09:25:00|6230.31|6110.31|6228|6108|6230.31|6110.31|6228|6108|10
1655371510000|2022-06-16 09:25:10|6227.93|6107.93|6222.72|6102.72|6227.93|6107.93|6222.64|6102.64|10
1655371520000|2022-06-16 09:25:20|6221.44|6101.44|6216.74|6096.74|6221.44|6101.44|6216.74|6096.74|10
1655371530000|2022-06-16 09:25:30|6216.24|6096.24|6208.36|6088.36|6216.24|6096.24|6208.36|6088.36|10
1655371540000|2022-06-16 09:25:40|6209.03|6089.03|6212.26|6092.26|6212.26|6092.26|6209.03|6089.03|9
1655371550000|2022-06-16 09:25:50|6212.86|6092.86|6213.3|6093.3|6214.22|6094.22|6212.86|6092.86|10
1655371560000|2022-06-16 09:26:00|6212.07|6092.07|6209.93|6089.93|6212.07|6092.07|6209.63|6089.63|10
1655371570000|2022-06-16 09:26:10|6210.06|6090.06|6213.56|6093.56|6213.56|6093.56|6210.06|6090.06|10
1655371580000|2022-06-16 09:26:20|6215.41|6095.41|6219.81|6099.81|6219.81|6099.81|6215.41|6095.41|10
1655371590000|2022-06-16 09:26:30|6220.14|6100.14|6220.93|6100.93|6220.93|6100.93|6219.82|6099.82|10
1655371600000|2022-06-16 09:26:40|6220.62|6100.62|6220.74|6100.74|6221.1|6101.1|6220.62|6100.62|10
1655371610000|2022-06-16 09:26:50|6220.63|6100.63|6219.8|6099.8|6220.67|6100.67|6219.8|6099.8|10
1655371620000|2022-06-16 09:27:00|6219.75|6099.75|6217.66|6097.66|6219.75|6099.75|6216.86|6096.86|10
1655371630000|2022-06-16 09:27:10|6217.22|6097.22|6211.86|6091.86|6217.22|6097.22|6211.86|6091.86|10
1655371640000|2022-06-16 09:27:20|6211.98|6091.98|6211.42|6091.42|6212|6092|6210|6090|10
1655371650000|2022-06-16 09:27:30|6212.35|6092.35|6215.17|6095.17|6215.17|6095.17|6212.35|6092.35|10
1655371660000|2022-06-16 09:27:40|6215.11|6095.11|6217.59|6097.59|6217.59|6097.59|6215.11|6095.11|10
1655371670000|2022-06-16 09:27:50|6217.72|6097.72|6218.44|6098.44|6218.44|6098.44|6217.5|6097.5|10
1655371680000|2022-06-16 09:28:00|6218.43|6098.43|6218.46|6098.46|6219.29|6099.29|6218.43|6098.43|9
1655371690000|2022-06-16 09:28:10|6218.74|6098.74|6218.69|6098.69|6218.74|6098.74|6217.54|6097.54|10
1655371700000|2022-06-16 09:28:20|6218.24|6098.24|6221.91|6101.91|6222.38|6102.38|6218.24|6098.24|10
1655371710000|2022-06-16 09:28:30|6222.15|6102.15|6223.39|6103.39|6223.39|6103.39|6221.92|6101.92|10
1655371720000|2022-06-16 09:28:40|6223.42|6103.42|6224.99|6104.99|6225.14|6105.14|6223.04|6103.04|10
1655371730000|2022-06-16 09:28:50|6225.54|6105.54|6224.19|6104.19|6225.54|6105.54|6224.19|6104.19|10
1655371740000|2022-06-16 09:29:00|6224.36|6104.36|6223.75|6103.75|6224.36|6104.36|6223.33|6103.33|10
1655371750000|2022-06-16 09:29:10|6223.99|6103.99|6225.21|6105.21|6225.59|6105.59|6223.7|6103.7|10
1655371760000|2022-06-16 09:29:20|6224.18|6104.18|6224.66|6104.66|6225.62|6105.62|6223.94|6103.94|10
1655371770000|2022-06-16 09:29:30|6223.35|6103.35|6223.79|6103.79|6224.15|6104.15|6223.33|6103.33|9
1655371780000|2022-06-16 09:29:40|6223.42|6103.42|6224.22|6104.22|6224.59|6104.59|6223.42|6103.42|10
1655371790000|2022-06-16 09:29:50|6223.76|6103.76|6224.05|6104.05|6224.33|6104.33|6223.27|6103.27|10
1655371800000|2022-06-16 09:30:00|6223.95|6103.95|6222.36|6102.36|6224.05|6104.05|6222.36|6102.36|10
1655371810000|2022-06-16 09:30:10|6222.47|6102.47|6221.86|6101.86|6222.53|6102.53|6221.04|6101.04|10
1655371820000|2022-06-16 09:30:20|6221.93|6101.93|6221.16|6101.16|6221.93|6101.93|6220.9|6100.9|9
1655371830000|2022-06-16 09:30:30|6221.37|6101.37|6220.24|6100.24|6221.69|6101.69|6220.24|6100.24|10
1655371840000|2022-06-16 09:30:40|6220.31|6100.31|6217.65|6097.65|6220.31|6100.31|6217.65|6097.65|10
1655371850000|2022-06-16 09:30:50|6217.41|6097.41|6217.14|6097.14|6218.73|6098.73|6217.14|6097.14|10
1655371860000|2022-06-16 09:31:00|6215.9|6095.9|6214.44|6094.44|6215.9|6095.9|6214.22|6094.22|10
1655371870000|2022-06-16 09:31:10|6213.83|6093.83|6213.64|6093.64|6214.45|6094.45|6212.65|6092.65|10
1655371880000|2022-06-16 09:31:20|6213.68|6093.68|6212.65|6092.65|6214.06|6094.06|6212.58|6092.58|10
1655371890000|2022-06-16 09:31:30|6212.61|6092.61|6211.07|6091.07|6213.55|6093.55|6210.79|6090.79|10
1655371900000|2022-06-16 09:31:40|6211.52|6091.52|6208.58|6088.58|6211.52|6091.52|6208.35|6088.35|10
1655371910000|2022-06-16 09:31:50|6208.25|6088.25|6206.44|6086.44|6208.25|6088.25|6205.39|6085.39|10
1655371920000|2022-06-16 09:32:00|6206.95|6086.95|6206.98|6086.98|6207.82|6087.82|6206.51|6086.51|9
1655371930000|2022-06-16 09:32:10|6207.14|6087.14|6208.35|6088.35|6208.35|6088.35|6207.14|6087.14|9
1655371940000|2022-06-16 09:32:20|6208.15|6088.15|6209.31|6089.31|6209.5|6089.5|6208.15|6088.15|10
1655371950000|2022-06-16 09:32:30|6209.12|6089.12|6209.44|6089.44|6210.08|6090.08|6209.12|6089.12|9
1655371960000|2022-06-16 09:32:40|6209.53|6089.53|6206.24|6086.24|6209.86|6089.86|6206.24|6086.24|10
1655371970000|2022-06-16 09:32:50|6205.42|6085.42|6204.25|6084.25|6205.42|6085.42|6203.34|6083.34|10
1655371980000|2022-06-16 09:33:00|6203.95|6083.95|6197.28|6077.28|6203.95|6083.95|6197.28|6077.28|10
1655371990000|2022-06-16 09:33:10|6196.05|6076.05|6193.55|6073.55|6196.15|6076.15|6193.55|6073.55|10
1655372000000|2022-06-16 09:33:20|6193.41|6073.41|6192.13|6072.13|6193.6|6073.6|6192.01|6072.01|10
1655372010000|2022-06-16 09:33:30|6192.03|6072.03|6193.23|6073.23|6193.23|6073.23|6191.69|6071.69|10
1655372020000|2022-06-16 09:33:40|6193.38|6073.38|6193.67|6073.67|6194.32|6074.32|6193.38|6073.38|10
1655372030000|2022-06-16 09:33:50|6193.9|6073.9|6190.83|6070.83|6193.94|6073.94|6190.72|6070.72|10
1655372040000|2022-06-16 09:34:00|6190.78|6070.78|6191.25|6071.25|6191.43|6071.43|6190.35|6070.35|10
1655372050000|2022-06-16 09:34:10|6190.91|6070.91|6190.69|6070.69|6191.11|6071.11|6190.07|6070.07|10
1655372060000|2022-06-16 09:34:20|6190.84|6070.84|6191.31|6071.31|6191.31|6071.31|6190.66|6070.66|10
1655372070000|2022-06-16 09:34:30|6191.22|6071.22|6192.44|6072.44|6192.44|6072.44|6191.02|6071.02|9
1655372080000|2022-06-16 09:34:40|6193.54|6073.54|6193.99|6073.99|6194.14|6074.14|6193.54|6073.54|9
1655372090000|2022-06-16 09:34:50|6194.35|6074.35|6193.8|6073.8|6194.35|6074.35|6193.78|6073.78|9
1655372100000|2022-06-16 09:35:00|6193.86|6073.86|6192.44|6072.44|6194.04|6074.04|6192.44|6072.44|10
1655372110000|2022-06-16 09:35:10|6192.28|6072.28|6192.33|6072.33|6192.65|6072.65|6191.97|6071.97|10
1655372120000|2022-06-16 09:35:20|6192.24|6072.24|6191.46|6071.46|6192.24|6072.24|6191.41|6071.41|9
1655372130000|2022-06-16 09:35:30|6191.93|6071.93|6193.48|6073.48|6193.63|6073.63|6191.93|6071.93|10
1655372140000|2022-06-16 09:35:40|6193.92|6073.92|6194.33|6074.33|6194.6|6074.6|6193.86|6073.86|10
1655372150000|2022-06-16 09:35:50|6194.05|6074.05|6192.7|6072.7|6194.11|6074.11|6192.62|6072.62|10
1655372160000|2022-06-16 09:36:00|6192.34|6072.34|6190.33|6070.33|6192.34|6072.34|6190.33|6070.33|10
1655372170000|2022-06-16 09:36:10|6189.85|6069.85|6187.72|6067.72|6189.85|6069.85|6187.72|6067.72|10
1655372180000|2022-06-16 09:36:20|6187.53|6067.53|6187.38|6067.38|6188.77|6068.77|6187.38|6067.38|10
1655372190000|2022-06-16 09:36:30|6186.94|6066.94|6187.64|6067.64|6189.76|6069.76|6186.94|6066.94|10
1655372200000|2022-06-16 09:36:40|6187.54|6067.54|6193.11|6073.11|6193.11|6073.11|6187.54|6067.54|10
1655372210000|2022-06-16 09:36:50|6193.42|6073.42|6193.56|6073.56|6195.06|6075.06|6193.33|6073.33|10
1655372220000|2022-06-16 09:37:00|6192.76|6072.76|6192.8|6072.8|6193.05|6073.05|6192.42|6072.42|9
1655372230000|2022-06-16 09:37:10|6193|6073|6193.71|6073.71|6193.89|6073.89|6193|6073|10
1655372240000|2022-06-16 09:37:20|6193.61|6073.61|6194.14|6074.14|6194.22|6074.22|6193.61|6073.61|9
1655372250000|2022-06-16 09:37:30|6194.13|6074.13|6193.96|6073.96|6194.4|6074.4|6193.71|6073.71|10
1655372260000|2022-06-16 09:37:40|6193.43|6073.43|6191.4|6071.4|6193.43|6073.43|6191.4|6071.4|10
1655372270000|2022-06-16 09:37:50|6191.23|6071.23|6190.8|6070.8|6191.23|6071.23|6190.45|6070.45|10
1655372280000|2022-06-16 09:38:00|6190.77|6070.77|6186.53|6066.53|6190.77|6070.77|6186.53|6066.53|10
1655372290000|2022-06-16 09:38:10|6184.46|6064.46|6183.01|6063.01|6184.46|6064.46|6183|6063|10
1655372300000|2022-06-16 09:38:20|6182.71|6062.71|6183.09|6063.09|6183.88|6063.88|6182.65|6062.65|9
1655372310000|2022-06-16 09:38:30|6183.18|6063.18|6183.28|6063.28|6183.53|6063.53|6183.14|6063.14|10
1655372320000|2022-06-16 09:38:40|6183.35|6063.35|6183.65|6063.65|6184.06|6064.06|6183.35|6063.35|10
1655372330000|2022-06-16 09:38:50|6183.57|6063.57|6180.61|6060.61|6183.6|6063.6|6180.61|6060.61|10
1655372340000|2022-06-16 09:39:00|6180.03|6060.03|6177.53|6057.53|6180.03|6060.03|6177.36|6057.36|9
1655372350000|2022-06-16 09:39:10|6177.77|6057.77|6178.18|6058.18|6178.32|6058.32|6177.49|6057.49|10
1655372360000|2022-06-16 09:39:20|6178.23|6058.23|6177.33|6057.33|6178.23|6058.23|6177.32|6057.32|10
1655372370000|2022-06-16 09:39:30|6177.27|6057.27|6177.39|6057.39|6177.59|6057.59|6176.95|6056.95|9
1655372380000|2022-06-16 09:39:40|6177.91|6057.91|6177.64|6057.64|6177.95|6057.95|6177.59|6057.59|10
1655372390000|2022-06-16 09:39:50|6177.62|6057.62|6176.49|6056.49|6177.62|6057.62|6176.28|6056.28|10
1655372400000|2022-06-16 09:40:00|6176.88|6056.88|6175.88|6055.88|6176.88|6056.88|6175.82|6055.82|10
1655372410000|2022-06-16 09:40:10|6175.85|6055.85|6175.51|6055.51|6176.17|6056.17|6175.51|6055.51|10
1655372420000|2022-06-16 09:40:20|6175.52|6055.52|6178.74|6058.74|6178.74|6058.74|6175.52|6055.52|10
1655372430000|2022-06-16 09:40:30|6178.86|6058.86|6180.35|6060.35|6180.35|6060.35|6178.86|6058.86|10
1655372440000|2022-06-16 09:40:40|6180.3|6060.3|6180.96|6060.96|6180.96|6060.96|6180.3|6060.3|10
1655372450000|2022-06-16 09:40:50|6181.13|6061.13|6179.11|6059.11|6181.13|6061.13|6179.02|6059.02|10
1655372460000|2022-06-16 09:41:00|6178.76|6058.76|6178.75|6058.75|6178.76|6058.76|6177.9|6057.9|10
1655372470000|2022-06-16 09:41:10|6178.56|6058.56|6178.14|6058.14|6179.15|6059.15|6177.81|6057.81|9
1655372480000|2022-06-16 09:41:20|6178.1|6058.1|6177.2|6057.2|6178.1|6058.1|6177.18|6057.18|10
1655372490000|2022-06-16 09:41:30|6176.03|6056.03|6174.16|6054.16|6176.04|6056.04|6174.16|6054.16|10
1655372500000|2022-06-16 09:41:40|6172.52|6052.52|6167.81|6047.81|6172.52|6052.52|6167.81|6047.81|10
1655372510000|2022-06-16 09:41:50|6167.55|6047.55|6166.78|6046.78|6167.55|6047.55|6166.46|6046.46|10
1655372520000|2022-06-16 09:42:00|6166.85|6046.85|6167.19|6047.19|6167.98|6047.98|6166.85|6046.85|9
1655372530000|2022-06-16 09:42:10|6166.91|6046.91|6166.58|6046.58|6166.91|6046.91|6165.26|6045.26|10
1655372540000|2022-06-16 09:42:20|6166.95|6046.95|6170.96|6050.96|6170.96|6050.96|6166.95|6046.95|10
1655372550000|2022-06-16 09:42:30|6171.55|6051.55|6173.02|6053.02|6173.02|6053.02|6171.55|6051.55|9
1655372560000|2022-06-16 09:42:40|6173.52|6053.52|6176.42|6056.42|6176.59|6056.59|6173.52|6053.52|10
1655372570000|2022-06-16 09:42:50|6176.29|6056.29|6175.29|6055.29|6176.29|6056.29|6175.29|6055.29|9
1655372580000|2022-06-16 09:43:00|6175.32|6055.32|6175.91|6055.91|6176.22|6056.22|6175.32|6055.32|10
1655372590000|2022-06-16 09:43:10|6176.06|6056.06|6177.06|6057.06|6177.12|6057.12|6176.06|6056.06|10
1655372600000|2022-06-16 09:43:20|6177.49|6057.49|6178.01|6058.01|6178.04|6058.04|6177.49|6057.49|10
1655372610000|2022-06-16 09:43:30|6178.05|6058.05|6179.47|6059.47|6179.57|6059.57|6177.99|6057.99|10
1655372620000|2022-06-16 09:43:40|6179.46|6059.46|6180.8|6060.8|6181.18|6061.18|6179.46|6059.46|10
1655372630000|2022-06-16 09:43:50|6180.14|6060.14|6178.94|6058.94|6180.74|6060.74|6178.94|6058.94|10
1655372640000|2022-06-16 09:44:00|6178.71|6058.71|6176.39|6056.39|6178.71|6058.71|6176.39|6056.39|10
1655372650000|2022-06-16 09:44:10|6176.15|6056.15|6175.14|6055.14|6176.15|6056.15|6174.88|6054.88|10
1655372660000|2022-06-16 09:44:20|6175.21|6055.21|6174.5|6054.5|6175.21|6055.21|6174.5|6054.5|10
1655372670000|2022-06-16 09:44:30|6174.72|6054.72|6175.07|6055.07|6175.07|6055.07|6174.72|6054.72|10
1655372680000|2022-06-16 09:44:40|6174.93|6054.93|6175.96|6055.96|6176.1|6056.1|6174.93|6054.93|10
1655372690000|2022-06-16 09:44:50|6176.14|6056.14|6177.39|6057.39|6177.39|6057.39|6176.14|6056.14|10
1655372700000|2022-06-16 09:45:00|6177.3|6057.3|6177.6|6057.6|6177.61|6057.61|6176.93|6056.93|10
1655372710000|2022-06-16 09:45:10|6177.41|6057.41|6178.05|6058.05|6179.02|6059.02|6177.06|6057.06|10
1655372720000|2022-06-16 09:45:20|6178.32|6058.32|6180.17|6060.17|6180.17|6060.17|6177.94|6057.94|10
1655372730000|2022-06-16 09:45:30|6180.21|6060.21|6180.8|6060.8|6180.98|6060.98|6180.21|6060.21|10
1655372740000|2022-06-16 09:45:40|6180.28|6060.28|6180.63|6060.63|6181.19|6061.19|6180.28|6060.28|10
1655372750000|2022-06-16 09:45:50|6180.99|6060.99|6181.93|6061.93|6182.19|6062.19|6180.99|6060.99|10
1655372760000|2022-06-16 09:46:00|6182|6062|6183.45|6063.45|6183.45|6063.45|6182|6062|10
1655372770000|2022-06-16 09:46:10|6183.65|6063.65|6184.7|6064.7|6184.7|6064.7|6183.65|6063.65|10
1655372780000|2022-06-16 09:46:20|6184.61|6064.61|6185.69|6065.69|6185.69|6065.69|6184.61|6064.61|10
1655372790000|2022-06-16 09:46:30|6185.78|6065.78|6187.91|6067.91|6187.91|6067.91|6185.78|6065.78|10
1655372800000|2022-06-16 09:46:40|6187.81|6067.81|6188.48|6068.48|6188.6|6068.6|6187.81|6067.81|10
1655372810000|2022-06-16 09:46:50|6188.4|6068.4|6186.56|6066.56|6188.69|6068.69|6186.56|6066.56|10
1655372820000|2022-06-16 09:47:00|6186.11|6066.11|6185.03|6065.03|6186.32|6066.32|6185.03|6065.03|10
1655372830000|2022-06-16 09:47:10|6185.1|6065.1|6183.63|6063.63|6185.1|6065.1|6183.63|6063.63|10
1655372840000|2022-06-16 09:47:20|6182.76|6062.76|6179.43|6059.43|6182.76|6062.76|6179.43|6059.43|10
1655372850000|2022-06-16 09:47:30|6179.54|6059.54|6176.91|6056.91|6179.54|6059.54|6176.91|6056.91|10
1655372860000|2022-06-16 09:47:40|6176.67|6056.67|6172.19|6052.19|6176.67|6056.67|6172.14|6052.14|10
1655372870000|2022-06-16 09:47:50|6172|6052|6170.43|6050.43|6172|6052|6170.22|6050.22|10
1655372880000|2022-06-16 09:48:00|6170.55|6050.55|6169.13|6049.13|6170.75|6050.75|6169.13|6049.13|10
1655372890000|2022-06-16 09:48:10|6169.07|6049.07|6167.44|6047.44|6169.37|6049.37|6167.44|6047.44|9
1655372900000|2022-06-16 09:48:20|6167.58|6047.58|6166.37|6046.37|6167.99|6047.99|6166.37|6046.37|10
1655372910000|2022-06-16 09:48:30|6166.31|6046.31|6166.69|6046.69|6166.69|6046.69|6165.86|6045.86|10
1655372920000|2022-06-16 09:48:40|6166.84|6046.84|6168.62|6048.62|6168.63|6048.63|6166.84|6046.84|9
1655372930000|2022-06-16 09:48:50|6168.81|6048.81|6169.35|6049.35|6169.57|6049.57|6168.63|6048.63|9
1655372940000|2022-06-16 09:49:00|6169.4|6049.4|6169.56|6049.56|6169.56|6049.56|6168.82|6048.82|10
1655372950000|2022-06-16 09:49:10|6169.85|6049.85|6171.04|6051.04|6171.04|6051.04|6169.85|6049.85|10
1655372960000|2022-06-16 09:49:20|6171.24|6051.24|6171.74|6051.74|6171.96|6051.96|6171.2|6051.2|10
1655372970000|2022-06-16 09:49:30|6171.94|6051.94|6173.21|6053.21|6173.29|6053.29|6171.94|6051.94|10
1655372980000|2022-06-16 09:49:40|6173.31|6053.31|6173.15|6053.15|6173.67|6053.67|6173.15|6053.15|10
1655372990000|2022-06-16 09:49:50|6172.76|6052.76|6172.07|6052.07|6173.33|6053.33|6171.93|6051.93|8
1655373000000|2022-06-16 09:50:00|6172.2|6052.2|6171.33|6051.33|6172.33|6052.33|6171.16|6051.16|10
1655373010000|2022-06-16 09:50:10|6171.11|6051.11|6166.58|6046.58|6171.11|6051.11|6166.58|6046.58|9
1655373020000|2022-06-16 09:50:20|6166.05|6046.05|6165|6045|6166.05|6046.05|6164.87|6044.87|10
1655373030000|2022-06-16 09:50:30|6164.96|6044.96|6165|6045|6165.14|6045.14|6164.83|6044.83|10
1655373040000|2022-06-16 09:50:40|6164.87|6044.87|6161.59|6041.59|6164.87|6044.87|6161.49|6041.49|10
1655373050000|2022-06-16 09:50:50|6161.6|6041.6|6160.61|6040.61|6162.2|6042.2|6160.61|6040.61|10
1655373060000|2022-06-16 09:51:00|6160.93|6040.93|6159.35|6039.35|6160.93|6040.93|6159.35|6039.35|10
1655373070000|2022-06-16 09:51:10|6158.61|6038.61|6159.18|6039.18|6159.18|6039.18|6157.94|6037.94|10
1655373080000|2022-06-16 09:51:20|6159.35|6039.35|6158.48|6038.48|6159.39|6039.39|6158.48|6038.48|9
1655373090000|2022-06-16 09:51:30|6158.52|6038.52|6158.83|6038.83|6158.83|6038.83|6158.19|6038.19|9
1655373100000|2022-06-16 09:51:40|6158.99|6038.99|6158.18|6038.18|6159.02|6039.02|6157.99|6037.99|9
1655373110000|2022-06-16 09:51:50|6157.92|6037.92|6157.83|6037.83|6158.15|6038.15|6157.43|6037.43|10
1655373120000|2022-06-16 09:52:00|6157.9|6037.9|6158.46|6038.46|6158.47|6038.47|6157.9|6037.9|10
1655373130000|2022-06-16 09:52:10|6158.57|6038.57|6157.18|6037.18|6158.8|6038.8|6157.15|6037.15|10
1655373140000|2022-06-16 09:52:20|6157.62|6037.62|6155.37|6035.37|6157.62|6037.62|6154.93|6034.93|10
1655373150000|2022-06-16 09:52:30|6155.35|6035.35|6156.58|6036.58|6156.58|6036.58|6155.35|6035.35|10
1655373160000|2022-06-16 09:52:40|6156.94|6036.94|6157.41|6037.41|6157.95|6037.95|6156.94|6036.94|9
1655373170000|2022-06-16 09:52:50|6157.12|6037.12|6157.32|6037.32|6157.32|6037.32|6156.14|6036.14|10
1655373180000|2022-06-16 09:53:00|6157.62|6037.62|6159.72|6039.72|6159.72|6039.72|6157.62|6037.62|8
1655373190000|2022-06-16 09:53:10|6159.61|6039.61|6158.63|6038.63|6160.37|6040.37|6158.63|6038.63|10
1655373200000|2022-06-16 09:53:20|6158.5|6038.5|6158.87|6038.87|6158.87|6038.87|6157.94|6037.94|10
1655373210000|2022-06-16 09:53:30|6158.93|6038.93|6161.57|6041.57|6161.57|6041.57|6158.76|6038.76|10
1655373220000|2022-06-16 09:53:40|6161.59|6041.59|6162.68|6042.68|6163.06|6043.06|6161.59|6041.59|10
1655373230000|2022-06-16 09:53:50|6162.72|6042.72|6164.45|6044.45|6164.45|6044.45|6162.72|6042.72|10
1655373240000|2022-06-16 09:54:00|6164.26|6044.26|6165.44|6045.44|6165.44|6045.44|6164.26|6044.26|10
1655373250000|2022-06-16 09:54:10|6165.57|6045.57|6169.38|6049.38|6169.38|6049.38|6165.57|6045.57|10
1655373260000|2022-06-16 09:54:20|6169.4|6049.4|6172.5|6052.5|6172.5|6052.5|6169.35|6049.35|10
1655373270000|2022-06-16 09:54:30|6172.42|6052.42|6175.07|6055.07|6175.07|6055.07|6172.42|6052.42|10
1655373280000|2022-06-16 09:54:40|6175.12|6055.12|6176.03|6056.03|6176.03|6056.03|6175.12|6055.12|10
1655373290000|2022-06-16 09:54:50|6177.25|6057.25|6179.28|6059.28|6179.28|6059.28|6177.25|6057.25|10
1655373300000|2022-06-16 09:55:00|6179.71|6059.71|6180.93|6060.93|6181.09|6061.09|6179.71|6059.71|9
1655373310000|2022-06-16 09:55:10|6181.18|6061.18|6181.47|6061.47|6181.6|6061.6|6180.97|6060.97|9
1655373320000|2022-06-16 09:55:20|6182|6062|6184.52|6064.52|6184.52|6064.52|6182|6062|9
1655373330000|2022-06-16 09:55:30|6184.38|6064.38|6184.98|6064.98|6184.98|6064.98|6184.08|6064.08|9
1655373340000|2022-06-16 09:55:40|6185.07|6065.07|6186.5|6066.5|6186.5|6066.5|6185.07|6065.07|10
1655373350000|2022-06-16 09:55:50|6186.58|6066.58|6188.09|6068.09|6188.09|6068.09|6186.36|6066.36|10
1655373360000|2022-06-16 09:56:00|6188.43|6068.43|6188.02|6068.02|6189.66|6069.66|6188.02|6068.02|9
1655373370000|2022-06-16 09:56:10|6188.13|6068.13|6186.76|6066.76|6188.13|6068.13|6186.49|6066.49|9
1655373380000|2022-06-16 09:56:20|6186.53|6066.53|6184.75|6064.75|6186.64|6066.64|6184.75|6064.75|10
1655373390000|2022-06-16 09:56:30|6184.55|6064.55|6184.62|6064.62|6184.65|6064.65|6184|6064|9
1655373400000|2022-06-16 09:56:40|6184.39|6064.39|6184.24|6064.24|6184.47|6064.47|6183.95|6063.95|10
1655373410000|2022-06-16 09:56:50|6184.46|6064.46|6183.44|6063.44|6184.46|6064.46|6183.44|6063.44|10
1655373420000|2022-06-16 09:57:00|6183.43|6063.43|6182.89|6062.89|6183.58|6063.58|6182.89|6062.89|10
1655373430000|2022-06-16 09:57:10|6182.74|6062.74|6183.07|6063.07|6183.07|6063.07|6182.65|6062.65|9
1655373440000|2022-06-16 09:57:20|6183.7|6063.7|6185.39|6065.39|6185.39|6065.39|6183.65|6063.65|10
1655373450000|2022-06-16 09:57:30|6185.34|6065.34|6187.18|6067.18|6187.18|6067.18|6185.2|6065.2|10
1655373460000|2022-06-16 09:57:40|6187.1|6067.1|6189.22|6069.22|6189.22|6069.22|6187.1|6067.1|10
1655373470000|2022-06-16 09:57:50|6189.69|6069.69|6191.05|6071.05|6191.23|6071.23|6189.69|6069.69|10
1655373480000|2022-06-16 09:58:00|6191.28|6071.28|6192.8|6072.8|6192.8|6072.8|6190.99|6070.99|10
1655373490000|2022-06-16 09:58:10|6193.03|6073.03|6193.47|6073.47|6193.47|6073.47|6192.73|6072.73|10
1655373500000|2022-06-16 09:58:20|6193.53|6073.53|6194.91|6074.91|6195|6075|6193.53|6073.53|10
1655373510000|2022-06-16 09:58:30|6195.28|6075.28|6195.94|6075.94|6196.01|6076.01|6195.28|6075.28|8
1655373520000|2022-06-16 09:58:40|6195.98|6075.98|6199.81|6079.81|6199.81|6079.81|6195.98|6075.98|10
1655373530000|2022-06-16 09:58:50|6200.17|6080.17|6202.08|6082.08|6202.08|6082.08|6200.1|6080.1|10
1655373540000|2022-06-16 09:59:00|6202.12|6082.12|6203.53|6083.53|6203.53|6083.53|6202.12|6082.12|10
1655373550000|2022-06-16 09:59:10|6203.87|6083.87|6207.61|6087.61|6207.61|6087.61|6203.87|6083.87|10
1655373560000|2022-06-16 09:59:20|6207.69|6087.69|6206.89|6086.89|6208.12|6088.12|6206.89|6086.89|10
1655373570000|2022-06-16 09:59:30|6206.8|6086.8|6209.82|6089.82|6209.82|6089.82|6206.8|6086.8|10
1655373580000|2022-06-16 09:59:40|6210.35|6090.35|6209.62|6089.62|6210.61|6090.61|6209.6|6089.6|9
1655373590000|2022-06-16 09:59:50|6209.57|6089.57|6208.51|6088.51|6210.15|6090.15|6208.51|6088.51|10
1655373600000|2022-06-16 10:00:00|6208.5|6088.5|6204.75|6084.75|6208.5|6088.5|6204.75|6084.75|10
1655373610000|2022-06-16 10:00:10|6204.67|6084.67|6203.86|6083.86|6204.67|6084.67|6202.86|6082.86|10
1655373620000|2022-06-16 10:00:20|6204|6084|6202.67|6082.67|6204|6084|6202.67|6082.67|10
1655373630000|2022-06-16 10:00:30|6202.74|6082.74|6203.7|6083.7|6204|6084|6202.74|6082.74|10
1655373640000|2022-06-16 10:00:40|6203.72|6083.72|6202.75|6082.75|6203.86|6083.86|6202.56|6082.56|10
1655373650000|2022-06-16 10:00:50|6203.02|6083.02|6201|6081|6203.38|6083.38|6201|6081|10
1655373660000|2022-06-16 10:01:00|6201.03|6081.03|6199.04|6079.04|6201.4|6081.4|6199.04|6079.04|8
1655373670000|2022-06-16 10:01:10|6198.62|6078.62|6200.64|6080.64|6200.66|6080.66|6198.2|6078.2|10
1655373680000|2022-06-16 10:01:20|6201.54|6081.54|6203.24|6083.24|6203.24|6083.24|6201.54|6081.54|10
1655373690000|2022-06-16 10:01:30|6204.63|6084.63|6210.15|6090.15|6210.15|6090.15|6204.3|6084.3|10
1655373700000|2022-06-16 10:01:40|6210.46|6090.46|6213.71|6093.71|6213.71|6093.71|6210.46|6090.46|8
1655373710000|2022-06-16 10:01:50|6213.96|6093.96|6213.76|6093.76|6213.96|6093.96|6211.89|6091.89|10
1655373720000|2022-06-16 10:02:00|6213.41|6093.41|6214.36|6094.36|6214.42|6094.42|6213.41|6093.41|10
1655373730000|2022-06-16 10:02:10|6214.62|6094.62|6214.53|6094.53|6215.2|6095.2|6214.53|6094.53|10
1655373740000|2022-06-16 10:02:20|6214.69|6094.69|6214|6094|6214.89|6094.89|6213.83|6093.83|10
1655373750000|2022-06-16 10:02:30|6213.82|6093.82|6213.82|6093.82|6214.1|6094.1|6213.68|6093.68|10
1655373760000|2022-06-16 10:02:40|6214.16|6094.16|6213.01|6093.01|6214.16|6094.16|6212.96|6092.96|9
1655373770000|2022-06-16 10:02:50|6213.28|6093.28|6215.67|6095.67|6215.82|6095.82|6213.28|6093.28|10
1655373780000|2022-06-16 10:03:00|6215.79|6095.79|6216.34|6096.34|6216.48|6096.48|6215.41|6095.41|10
1655373790000|2022-06-16 10:03:10|6216.19|6096.19|6215.81|6095.81|6216.19|6096.19|6215.59|6095.59|10
1655373800000|2022-06-16 10:03:20|6216|6096|6214.62|6094.62|6216|6096|6214.62|6094.62|10
1655373810000|2022-06-16 10:03:30|6214.25|6094.25|6211.07|6091.07|6214.33|6094.33|6211.07|6091.07|10
1655373820000|2022-06-16 10:03:40|6211.61|6091.61|6209.3|6089.3|6211.61|6091.61|6209.3|6089.3|10
1655373830000|2022-06-16 10:03:50|6208.94|6088.94|6207.42|6087.42|6208.98|6088.98|6207.42|6087.42|10
1655373840000|2022-06-16 10:04:00|6206.88|6086.88|6206.64|6086.64|6207.02|6087.02|6206.64|6086.64|10
1655373850000|2022-06-16 10:04:10|6206.42|6086.42|6206.94|6086.94|6206.99|6086.99|6206.42|6086.42|10
1655373860000|2022-06-16 10:04:20|6206.73|6086.73|6207.53|6087.53|6207.55|6087.55|6206.73|6086.73|10
1655373870000|2022-06-16 10:04:30|6208.1|6088.1|6207.42|6087.42|6208.1|6088.1|6207.28|6087.28|10
1655373880000|2022-06-16 10:04:40|6207.35|6087.35|6207.51|6087.51|6208.05|6088.05|6206.88|6086.88|10
1655373890000|2022-06-16 10:04:50|6207.53|6087.53|6205.35|6085.35|6207.89|6087.89|6205.27|6085.27|10
1655373900000|2022-06-16 10:05:00|6205.34|6085.34|6203.25|6083.25|6205.82|6085.82|6203.25|6083.25|10
1655373910000|2022-06-16 10:05:10|6203.15|6083.15|6202.19|6082.19|6203.15|6083.15|6201.91|6081.91|10
1655373920000|2022-06-16 10:05:20|6201.86|6081.86|6200.79|6080.79|6201.86|6081.86|6200.48|6080.48|9
1655373930000|2022-06-16 10:05:30|6200.93|6080.93|6199.08|6079.08|6200.93|6080.93|6199.08|6079.08|10
1655373940000|2022-06-16 10:05:40|6198.89|6078.89|6197.82|6077.82|6199.05|6079.05|6197.66|6077.66|10
1655373950000|2022-06-16 10:05:50|6197.62|6077.62|6192.24|6072.24|6197.62|6077.62|6192.24|6072.24|10
1655373960000|2022-06-16 10:06:00|6192.49|6072.49|6192.11|6072.11|6193.43|6073.43|6192.11|6072.11|10
1655373970000|2022-06-16 10:06:10|6191.87|6071.87|6190.35|6070.35|6191.87|6071.87|6190.35|6070.35|10
1655373980000|2022-06-16 10:06:20|6190.15|6070.15|6189.47|6069.47|6190.24|6070.24|6189.36|6069.36|9
1655373990000|2022-06-16 10:06:30|6189.29|6069.29|6188.59|6068.59|6189.43|6069.43|6188.59|6068.59|10
1655374000000|2022-06-16 10:06:40|6188.54|6068.54|6188.33|6068.33|6188.7|6068.7|6188.33|6068.33|10
1655374010000|2022-06-16 10:06:50|6188.53|6068.53|6187.68|6067.68|6188.53|6068.53|6187.47|6067.47|10
1655374020000|2022-06-16 10:07:00|6187.34|6067.34|6188.06|6068.06|6188.06|6068.06|6187.18|6067.18|10
1655374030000|2022-06-16 10:07:10|6187.87|6067.87|6187.47|6067.47|6187.87|6067.87|6187.12|6067.12|10
1655374040000|2022-06-16 10:07:20|6187.38|6067.38|6186.15|6066.15|6187.38|6067.38|6186.14|6066.14|10
1655374050000|2022-06-16 10:07:30|6186.67|6066.67|6187.2|6067.2|6187.24|6067.24|6186.38|6066.38|10
1655374060000|2022-06-16 10:07:40|6187.37|6067.37|6186.19|6066.19|6187.37|6067.37|6186.19|6066.19|10
1655374070000|2022-06-16 10:07:50|6186.18|6066.18|6185.92|6065.92|6186.92|6066.92|6185.71|6065.71|10
1655374080000|2022-06-16 10:08:00|6185.52|6065.52|6186.17|6066.17|6186.17|6066.17|6185.35|6065.35|9
1655374090000|2022-06-16 10:08:10|6186.24|6066.24|6187.73|6067.73|6187.73|6067.73|6186.24|6066.24|10
1655374100000|2022-06-16 10:08:20|6187.82|6067.82|6188.15|6068.15|6188.39|6068.39|6187.82|6067.82|10
1655374110000|2022-06-16 10:08:30|6188.05|6068.05|6188.5|6068.5|6188.56|6068.56|6188.05|6068.05|8
1655374120000|2022-06-16 10:08:40|6188.61|6068.61|6189.91|6069.91|6189.91|6069.91|6188.61|6068.61|10
1655374130000|2022-06-16 10:08:50|6189.94|6069.94|6189.51|6069.51|6190.3|6070.3|6189.51|6069.51|9
1655374140000|2022-06-16 10:09:00|6189.72|6069.72|6188.69|6068.69|6189.75|6069.75|6188.57|6068.57|10
1655374150000|2022-06-16 10:09:10|6188.96|6068.96|6189.26|6069.26|6189.26|6069.26|6188.47|6068.47|10
1655374160000|2022-06-16 10:09:20|6188.91|6068.91|6191.44|6071.44|6191.44|6071.44|6188.91|6068.91|10
1655374170000|2022-06-16 10:09:30|6191.69|6071.69|6191.52|6071.52|6192.19|6072.19|6191.1|6071.1|10
1655374180000|2022-06-16 10:09:40|6191.27|6071.27|6190.14|6070.14|6191.63|6071.63|6190.14|6070.14|10
1655374190000|2022-06-16 10:09:50|6190.04|6070.04|6190.4|6070.4|6190.47|6070.47|6190.04|6070.04|9
1655374200000|2022-06-16 10:10:00|6190.32|6070.32|6190.86|6070.86|6190.86|6070.86|6190.32|6070.32|10
1655374210000|2022-06-16 10:10:10|6190.53|6070.53|6191.48|6071.48|6191.48|6071.48|6190.53|6070.53|10
1655374220000|2022-06-16 10:10:20|6191.23|6071.23|6188.36|6068.36|6191.23|6071.23|6188.36|6068.36|10
1655374230000|2022-06-16 10:10:30|6187.76|6067.76|6186.57|6066.57|6187.76|6067.76|6186.31|6066.31|10
1655374240000|2022-06-16 10:10:40|6186.64|6066.64|6184.41|6064.41|6186.64|6066.64|6184.41|6064.41|10
1655374250000|2022-06-16 10:10:50|6184.28|6064.28|6182.37|6062.37|6184.28|6064.28|6182.13|6062.13|10
1655374260000|2022-06-16 10:11:00|6182.31|6062.31|6180.33|6060.33|6182.31|6062.31|6180.33|6060.33|10
1655374270000|2022-06-16 10:11:10|6180.18|6060.18|6180.08|6060.08|6180.61|6060.61|6180.08|6060.08|10
1655374280000|2022-06-16 10:11:20|6180.14|6060.14|6180.14|6060.14|6180.44|6060.44|6179.9|6059.9|9
1655374290000|2022-06-16 10:11:30|6180.12|6060.12|6179.93|6059.93|6180.12|6060.12|6179.71|6059.71|10
1655374300000|2022-06-16 10:11:40|6180.09|6060.09|6182.64|6062.64|6182.64|6062.64|6180.09|6060.09|10
1655374310000|2022-06-16 10:11:50|6182.78|6062.78|6184.77|6064.77|6185.23|6065.23|6182.78|6062.78|10
1655374320000|2022-06-16 10:12:00|6184.63|6064.63|6181.14|6061.14|6184.63|6064.63|6181.14|6061.14|10
1655374330000|2022-06-16 10:12:10|6181.67|6061.67|6181.77|6061.77|6181.8|6061.8|6181.06|6061.06|10
1655374340000|2022-06-16 10:12:20|6180.88|6060.88|6182.1|6062.1|6182.1|6062.1|6180.48|6060.48|10
1655374350000|2022-06-16 10:12:30|6182.3|6062.3|6182.76|6062.76|6183.02|6063.02|6182.3|6062.3|10
1655374360000|2022-06-16 10:12:40|6182.99|6062.99|6179.28|6059.28|6182.99|6062.99|6178.99|6058.99|10
1655374370000|2022-06-16 10:12:50|6178.7|6058.7|6178.83|6058.83|6178.83|6058.83|6178.24|6058.24|10
1655374380000|2022-06-16 10:13:00|6178.79|6058.79|6180.09|6060.09|6180.33|6060.33|6178.63|6058.63|10
1655374390000|2022-06-16 10:13:10|6179.95|6059.95|6179.87|6059.87|6180.52|6060.52|6179.76|6059.76|9
1655374400000|2022-06-16 10:13:20|6180.03|6060.03|6178.06|6058.06|6180.05|6060.05|6178.06|6058.06|9
1655374410000|2022-06-16 10:13:30|6178.09|6058.09|6176.52|6056.52|6178.09|6058.09|6176.52|6056.52|10
1655374420000|2022-06-16 10:13:40|6176.51|6056.51|6176.5|6056.5|6176.74|6056.74|6176.2|6056.2|10
1655374430000|2022-06-16 10:13:50|6176.54|6056.54|6177.43|6057.43|6177.43|6057.43|6176.38|6056.38|10
1655374440000|2022-06-16 10:14:00|6177.23|6057.23|6176.72|6056.72|6177.37|6057.37|6176.72|6056.72|8
1655374450000|2022-06-16 10:14:10|6176.74|6056.74|6175.38|6055.38|6176.74|6056.74|6175.38|6055.38|9
1655374460000|2022-06-16 10:14:20|6175.28|6055.28|6175.19|6055.19|6175.43|6055.43|6175.09|6055.09|10
1655374470000|2022-06-16 10:14:30|6175.14|6055.14|6174.6|6054.6|6175.14|6055.14|6174.54|6054.54|10
1655374480000|2022-06-16 10:14:40|6174.61|6054.61|6175.74|6055.74|6175.77|6055.77|6174.61|6054.61|10
1655374490000|2022-06-16 10:14:50|6175.83|6055.83|6176.91|6056.91|6176.91|6056.91|6175.83|6055.83|9
1655374500000|2022-06-16 10:15:00|6177.14|6057.14|6176.3|6056.3|6177.53|6057.53|6176.3|6056.3|10
1655374510000|2022-06-16 10:15:10|6176.03|6056.03|6177|6057|6177|6057|6175.31|6055.31|10
1655374520000|2022-06-16 10:15:20|6176.98|6056.98|6177.99|6057.99|6178.09|6058.09|6176.98|6056.98|9
1655374530000|2022-06-16 10:15:30|6178|6058|6180.29|6060.29|6180.33|6060.33|6178|6058|10
1655374540000|2022-06-16 10:15:40|6180.49|6060.49|6181.43|6061.43|6181.7|6061.7|6180.49|6060.49|10
1655374550000|2022-06-16 10:15:50|6181.57|6061.57|6180.17|6060.17|6181.57|6061.57|6180|6060|10
1655374560000|2022-06-16 10:16:00|6179.93|6059.93|6178.78|6058.78|6179.93|6059.93|6178.78|6058.78|10
1655374570000|2022-06-16 10:16:10|6178.25|6058.25|6176.61|6056.61|6178.25|6058.25|6176.58|6056.58|10
1655374580000|2022-06-16 10:16:20|6176.53|6056.53|6175.11|6055.11|6176.82|6056.82|6175.11|6055.11|10
1655374590000|2022-06-16 10:16:30|6174.93|6054.93|6173.3|6053.3|6174.93|6054.93|6173.13|6053.13|10
1655374600000|2022-06-16 10:16:40|6173.08|6053.08|6171.56|6051.56|6173.08|6053.08|6171.45|6051.45|10
1655374610000|2022-06-16 10:16:50|6171.57|6051.57|6171.96|6051.96|6171.96|6051.96|6171.49|6051.49|9
1655374620000|2022-06-16 10:17:00|6172.22|6052.22|6172.09|6052.09|6172.73|6052.73|6172.09|6052.09|10
1655374630000|2022-06-16 10:17:10|6172.05|6052.05|6172.41|6052.41|6172.65|6052.65|6171.87|6051.87|10
1655374640000|2022-06-16 10:17:20|6172.4|6052.4|6171.47|6051.47|6172.4|6052.4|6171.47|6051.47|10
1655374650000|2022-06-16 10:17:30|6171.39|6051.39|6170.97|6050.97|6171.55|6051.55|6170.97|6050.97|10
1655374660000|2022-06-16 10:17:40|6170.79|6050.79|6169.34|6049.34|6170.9|6050.9|6169.34|6049.34|10
1655374670000|2022-06-16 10:17:50|6169.58|6049.58|6170.56|6050.56|6170.56|6050.56|6169.52|6049.52|10
1655374680000|2022-06-16 10:18:00|6170.74|6050.74|6173.73|6053.73|6173.73|6053.73|6170.67|6050.67|9
1655374690000|2022-06-16 10:18:10|6173.88|6053.88|6174.55|6054.55|6175.18|6055.18|6173.81|6053.81|10
1655374700000|2022-06-16 10:18:20|6174.54|6054.54|6175.27|6055.27|6175.5|6055.5|6174.54|6054.54|9
1655374710000|2022-06-16 10:18:30|6175.18|6055.18|6176.7|6056.7|6176.7|6056.7|6175.18|6055.18|10
1655374720000|2022-06-16 10:18:40|6176.76|6056.76|6180.84|6060.84|6180.84|6060.84|6176.76|6056.76|10
1655374730000|2022-06-16 10:18:50|6181.52|6061.52|6184.25|6064.25|6184.25|6064.25|6181.52|6061.52|10
1655374740000|2022-06-16 10:19:00|6184.38|6064.38|6184|6064|6184.41|6064.41|6183.89|6063.89|10
1655374750000|2022-06-16 10:19:10|6184.05|6064.05|6184.23|6064.23|6184.23|6064.23|6183.31|6063.31|10
1655374760000|2022-06-16 10:19:20|6184.14|6064.14|6184.92|6064.92|6184.92|6064.92|6183.81|6063.81|10
1655374770000|2022-06-16 10:19:30|6184.87|6064.87|6185.67|6065.67|6185.76|6065.76|6184.75|6064.75|10
1655374780000|2022-06-16 10:19:40|6185.64|6065.64|6185.71|6065.71|6186.41|6066.41|6185.64|6065.64|9
1655374790000|2022-06-16 10:19:50|6186.76|6066.76|6186.09|6066.09|6186.76|6066.76|6185.49|6065.49|10
1655374800000|2022-06-16 10:20:00|6185.5|6065.5|6184.74|6064.74|6185.54|6065.54|6184.26|6064.26|10
1655374810000|2022-06-16 10:20:10|6184.83|6064.83|6184.18|6064.18|6185.03|6065.03|6184.18|6064.18|10
1655374820000|2022-06-16 10:20:20|6184.83|6064.83|6183.77|6063.77|6184.83|6064.83|6183.74|6063.74|9
1655374830000|2022-06-16 10:20:30|6183.66|6063.66|6183.13|6063.13|6183.71|6063.71|6183.13|6063.13|10
1655374840000|2022-06-16 10:20:40|6183.07|6063.07|6184|6064|6184|6064|6183.07|6063.07|9
1655374850000|2022-06-16 10:20:50|6184.13|6064.13|6185.58|6065.58|6185.58|6065.58|6184.13|6064.13|10
1655374860000|2022-06-16 10:21:00|6185.73|6065.73|6185.5|6065.5|6185.73|6065.73|6185.16|6065.16|10
1655374870000|2022-06-16 10:21:10|6185.38|6065.38|6184.72|6064.72|6185.66|6065.66|6184.72|6064.72|9
1655374880000|2022-06-16 10:21:20|6184.54|6064.54|6184.38|6064.38|6185.01|6065.01|6183.71|6063.71|10
1655374890000|2022-06-16 10:21:30|6184.2|6064.2|6183.65|6063.65|6184.2|6064.2|6183.51|6063.51|10
1655374900000|2022-06-16 10:21:40|6183.49|6063.49|6183.01|6063.01|6183.62|6063.62|6182.89|6062.89|10
1655374910000|2022-06-16 10:21:50|6183.09|6063.09|6180.75|6060.75|6183.09|6063.09|6180.75|6060.75|10
1655374920000|2022-06-16 10:22:00|6180.72|6060.72|6179.08|6059.08|6180.72|6060.72|6179.07|6059.07|9
1655374930000|2022-06-16 10:22:10|6179|6059|6178.48|6058.48|6179.11|6059.11|6178.44|6058.44|9
1655374940000|2022-06-16 10:22:20|6178.49|6058.49|6178.59|6058.59|6178.59|6058.59|6178.35|6058.35|8
1655374950000|2022-06-16 10:22:30|6178.87|6058.87|6177.74|6057.74|6178.89|6058.89|6177.72|6057.72|10
1655374960000|2022-06-16 10:22:40|6177.73|6057.73|6177.37|6057.37|6177.73|6057.73|6177.34|6057.34|10
1655374970000|2022-06-16 10:22:50|6177.33|6057.33|6176.55|6056.55|6177.61|6057.61|6176.55|6056.55|10
1655374980000|2022-06-16 10:23:00|6176.24|6056.24|6175.91|6055.91|6176.51|6056.51|6175.91|6055.91|9
1655374990000|2022-06-16 10:23:10|6176.12|6056.12|6174.68|6054.68|6176.12|6056.12|6174.68|6054.68|10
1655375000000|2022-06-16 10:23:20|6174.44|6054.44|6172.1|6052.1|6174.51|6054.51|6172.1|6052.1|10
1655375010000|2022-06-16 10:23:30|6172.2|6052.2|6173.46|6053.46|6173.48|6053.48|6172.2|6052.2|10
1655375020000|2022-06-16 10:23:40|6173.82|6053.82|6173.9|6053.9|6173.97|6053.97|6173.66|6053.66|10
1655375030000|2022-06-16 10:23:50|6173.86|6053.86|6173.54|6053.54|6173.91|6053.91|6173.49|6053.49|8
1655375040000|2022-06-16 10:24:00|6173.41|6053.41|6173.65|6053.65|6173.65|6053.65|6173.2|6053.2|9
1655375050000|2022-06-16 10:24:10|6173.55|6053.55|6177.07|6057.07|6177.07|6057.07|6173.55|6053.55|10
1655375060000|2022-06-16 10:24:20|6177.26|6057.26|6176.96|6056.96|6177.26|6057.26|6176.57|6056.57|10
1655375070000|2022-06-16 10:24:30|6177.02|6057.02|6177.07|6057.07|6177.33|6057.33|6176.94|6056.94|10
1655375080000|2022-06-16 10:24:40|6177.38|6057.38|6176.45|6056.45|6177.52|6057.52|6176.23|6056.23|10
1655375090000|2022-06-16 10:24:50|6175.92|6055.92|6175.7|6055.7|6175.92|6055.92|6175.35|6055.35|10
1655375100000|2022-06-16 10:25:00|6175.9|6055.9|6174.49|6054.49|6175.94|6055.94|6174.43|6054.43|10
1655375110000|2022-06-16 10:25:10|6174.36|6054.36|6174.73|6054.73|6174.75|6054.75|6174.15|6054.15|10
1655375120000|2022-06-16 10:25:20|6174.65|6054.65|6173.54|6053.54|6174.65|6054.65|6173.54|6053.54|10
1655375130000|2022-06-16 10:25:30|6173|6053|6170.38|6050.38|6173.06|6053.06|6170.38|6050.38|7
1655375140000|2022-06-16 10:25:40|6170.08|6050.08|6169.28|6049.28|6170.13|6050.13|6169.28|6049.28|10
1655375150000|2022-06-16 10:25:50|6169.37|6049.37|6167.27|6047.27|6169.37|6049.37|6167.27|6047.27|9
1655375160000|2022-06-16 10:26:00|6166.8|6046.8|6165.17|6045.17|6166.8|6046.8|6164.66|6044.66|10
1655375170000|2022-06-16 10:26:10|6165.08|6045.08|6163.38|6043.38|6165.08|6045.08|6163.38|6043.38|10
1655375180000|2022-06-16 10:26:20|6163.07|6043.07|6159.06|6039.06|6163.25|6043.25|6159.06|6039.06|10
1655375190000|2022-06-16 10:26:30|6158.86|6038.86|6155.79|6035.79|6158.86|6038.86|6155.69|6035.69|10
1655375200000|2022-06-16 10:26:40|6155.76|6035.76|6154.22|6034.22|6155.76|6035.76|6154.22|6034.22|10
1655375210000|2022-06-16 10:26:50|6154.06|6034.06|6153.45|6033.45|6154.06|6034.06|6153.33|6033.33|9
1655375220000|2022-06-16 10:27:00|6153.43|6033.43|6151.86|6031.86|6153.45|6033.45|6151.76|6031.76|10
1655375230000|2022-06-16 10:27:10|6151.27|6031.27|6146.03|6026.03|6151.27|6031.27|6145.74|6025.74|10
1655375240000|2022-06-16 10:27:20|6146.68|6026.68|6143.57|6023.57|6147.4|6027.4|6143.57|6023.57|10
1655375250000|2022-06-16 10:27:30|6143.09|6023.09|6139.12|6019.12|6143.09|6023.09|6139.12|6019.12|9
1655375260000|2022-06-16 10:27:40|6138.9|6018.9|6136.51|6016.51|6138.91|6018.91|6136.51|6016.51|10
1655375270000|2022-06-16 10:27:50|6136.41|6016.41|6135.03|6015.03|6136.41|6016.41|6135.01|6015.01|10
1655375280000|2022-06-16 10:28:00|6134.96|6014.96|6133.26|6013.26|6135.18|6015.18|6132.65|6012.65|10
1655375290000|2022-06-16 10:28:10|6132.98|6012.98|6128.68|6008.68|6132.98|6012.98|6128.68|6008.68|10
1655375300000|2022-06-16 10:28:20|6128.08|6008.08|6128.15|6008.15|6128.67|6008.67|6127.9|6007.9|9
1655375310000|2022-06-16 10:28:30|6127.99|6007.99|6123.5|6003.5|6127.99|6007.99|6123.29|6003.29|10
1655375320000|2022-06-16 10:28:40|6123.47|6003.47|6124.63|6004.63|6124.63|6004.63|6123.42|6003.42|10
1655375330000|2022-06-16 10:28:50|6124.7|6004.7|6124.9|6004.9|6125.33|6005.33|6124.7|6004.7|10
1655375340000|2022-06-16 10:29:00|6124.66|6004.66|6124.58|6004.58|6124.72|6004.72|6124.04|6004.04|10
1655375350000|2022-06-16 10:29:10|6124.57|6004.57|6124.99|6004.99|6124.99|6004.99|6123.92|6003.92|10
1655375360000|2022-06-16 10:29:20|6125.19|6005.19|6125.05|6005.05|6125.87|6005.87|6124.77|6004.77|10
1655375370000|2022-06-16 10:29:30|6125.08|6005.08|6122.49|6002.49|6125.08|6005.08|6120.9|6000.9|10
1655375380000|2022-06-16 10:29:40|6121.44|6001.44|6123.41|6003.41|6123.41|6003.41|6121.44|6001.44|10
1655375390000|2022-06-16 10:29:50|6123.1|6003.1|6122.61|6002.61|6123.1|6003.1|6122.47|6002.47|10
1655375400000|2022-06-16 10:30:00|6121.77|6001.77|6120.53|6000.53|6121.99|6001.99|6120.53|6000.53|9
1655375410000|2022-06-16 10:30:10|6120.39|6000.39|6118.92|5998.92|6120.78|6000.78|6118.81|5998.81|10
1655375420000|2022-06-16 10:30:20|6119.02|5999.02|6119.92|5999.92|6119.98|5999.98|6119.02|5999.02|10
1655375430000|2022-06-16 10:30:30|6120.07|6000.07|6123.1|6003.1|6123.1|6003.1|6120.07|6000.07|9
1655375440000|2022-06-16 10:30:40|6123.18|6003.18|6124.45|6004.45|6124.68|6004.68|6123.07|6003.07|9
1655375450000|2022-06-16 10:30:50|6124.43|6004.43|6124.74|6004.74|6124.74|6004.74|6124.08|6004.08|10
1655375460000|2022-06-16 10:31:00|6125.19|6005.19|6125.84|6005.84|6125.84|6005.84|6125.04|6005.04|9
1655375470000|2022-06-16 10:31:10|6125.63|6005.63|6126.8|6006.8|6127.29|6007.29|6125.57|6005.57|10
1655375480000|2022-06-16 10:31:20|6126.16|6006.16|6123.61|6003.61|6126.16|6006.16|6123.61|6003.61|10
1655375490000|2022-06-16 10:31:30|6123.39|6003.39|6120.81|6000.81|6123.39|6003.39|6120.81|6000.81|9
1655375500000|2022-06-16 10:31:40|6121.02|6001.02|6119.67|5999.67|6121.02|6001.02|6119.62|5999.62|10
1655375510000|2022-06-16 10:31:50|6119.63|5999.63|6118.7|5998.7|6119.63|5999.63|6118.7|5998.7|10
1655375520000|2022-06-16 10:32:00|6118.62|5998.62|6117.78|5997.78|6118.85|5998.85|6117.78|5997.78|9
1655375530000|2022-06-16 10:32:10|6117.69|5997.69|6118.05|5998.05|6118.14|5998.14|6117.6|5997.6|10
1655375540000|2022-06-16 10:32:20|6117.95|5997.95|6117.3|5997.3|6118.13|5998.13|6117.26|5997.26|10
1655375550000|2022-06-16 10:32:30|6116.98|5996.98|6116.55|5996.55|6117.26|5997.26|6116.55|5996.55|10
1655375560000|2022-06-16 10:32:40|6116.67|5996.67|6117.66|5997.66|6117.74|5997.74|6116.6|5996.6|9
1655375570000|2022-06-16 10:32:50|6117.69|5997.69|6119.31|5999.31|6119.38|5999.38|6117.69|5997.69|10
1655375580000|2022-06-16 10:33:00|6119.32|5999.32|6119.76|5999.76|6119.84|5999.84|6119.12|5999.12|10
1655375590000|2022-06-16 10:33:10|6119.67|5999.67|6119.71|5999.71|6119.8|5999.8|6119.38|5999.38|10
1655375600000|2022-06-16 10:33:20|6119.69|5999.69|6120.19|6000.19|6120.19|6000.19|6119.61|5999.61|8
1655375610000|2022-06-16 10:33:30|6120.4|6000.4|6120|6000|6120.42|6000.42|6120|6000|10
1655375620000|2022-06-16 10:33:40|6120.01|6000.01|6119.6|5999.6|6120.01|6000.01|6119.57|5999.57|10
1655375630000|2022-06-16 10:33:50|6119.52|5999.52|6121.25|6001.25|6121.25|6001.25|6119.52|5999.52|10
1655375640000|2022-06-16 10:34:00|6121.46|6001.46|6122.79|6002.79|6122.79|6002.79|6121.46|6001.46|10
1655375650000|2022-06-16 10:34:10|6122.48|6002.48|6122.45|6002.45|6122.6|6002.6|6122.26|6002.26|10
1655375660000|2022-06-16 10:34:20|6122.31|6002.31|6121.56|6001.56|6122.42|6002.42|6121.56|6001.56|10
1655375670000|2022-06-16 10:34:30|6121.18|6001.18|6113.11|5993.11|6121.29|6001.29|6113.11|5993.11|10
1655375680000|2022-06-16 10:34:40|6113.16|5993.16|6105.14|5985.14|6113.16|5993.16|6105.14|5985.14|10
1655375690000|2022-06-16 10:34:50|6105.03|5985.03|6101.58|5981.58|6105.1|5985.1|6101.58|5981.58|10
1655375700000|2022-06-16 10:35:00|6101.52|5981.52|6102.61|5982.61|6102.61|5982.61|6100.47|5980.47|10
1655375710000|2022-06-16 10:35:10|6103.06|5983.06|6101.54|5981.54|6103.06|5983.06|6101.54|5981.54|10
1655375720000|2022-06-16 10:35:20|6101.45|5981.45|6101.6|5981.6|6101.68|5981.68|6101.11|5981.11|10
1655375730000|2022-06-16 10:35:30|6101.15|5981.15|6097.92|5977.92|6101.18|5981.18|6097.92|5977.92|10
1655375740000|2022-06-16 10:35:40|6097.84|5977.84|6098.5|5978.5|6098.5|5978.5|6097.6|5977.6|10
1655375750000|2022-06-16 10:35:50|6098.49|5978.49|6098.59|5978.59|6098.59|5978.59|6097.16|5977.16|9
1655375760000|2022-06-16 10:36:00|6098.68|5978.68|6102.41|5982.41|6102.64|5982.64|6098.68|5978.68|10
1655375770000|2022-06-16 10:36:10|6102.61|5982.61|6103.67|5983.67|6103.67|5983.67|6101.32|5981.32|10
1655375780000|2022-06-16 10:36:20|6104.58|5984.58|6106.34|5986.34|6106.44|5986.44|6104.11|5984.11|10
1655375790000|2022-06-16 10:36:30|6106.18|5986.18|6107.86|5987.86|6107.86|5987.86|6106.08|5986.08|10
1655375800000|2022-06-16 10:36:40|6107.92|5987.92|6107.2|5987.2|6108.38|5988.38|6106.97|5986.97|10
1655375810000|2022-06-16 10:36:50|6107.27|5987.27|6107.05|5987.05|6108.15|5988.15|6107|5987|9
1655375820000|2022-06-16 10:37:00|6106.9|5986.9|6106.07|5986.07|6106.9|5986.9|6105.36|5985.36|10
1655375830000|2022-06-16 10:37:10|6106.2|5986.2|6107.58|5987.58|6107.66|5987.66|6106.2|5986.2|10
1655375840000|2022-06-16 10:37:20|6107.59|5987.59|6108.21|5988.21|6108.42|5988.42|6107.56|5987.56|10
1655375850000|2022-06-16 10:37:30|6108.24|5988.24|6106.73|5986.73|6108.24|5988.24|6106.73|5986.73|10
1655375860000|2022-06-16 10:37:40|6106.37|5986.37|6106.51|5986.51|6106.89|5986.89|6106.37|5986.37|9
1655375870000|2022-06-16 10:37:50|6106.25|5986.25|6104.38|5984.38|6106.25|5986.25|6104.38|5984.38|10
1655375880000|2022-06-16 10:38:00|6103.76|5983.76|6101.56|5981.56|6103.76|5983.76|6101.53|5981.53|10
1655375890000|2022-06-16 10:38:10|6100.42|5980.42|6098.88|5978.88|6100.42|5980.42|6098.74|5978.74|10
1655375900000|2022-06-16 10:38:20|6098.72|5978.72|6098.14|5978.14|6098.74|5978.74|6098.11|5978.11|10
1655375910000|2022-06-16 10:38:30|6098.09|5978.09|6097.24|5977.24|6098.09|5978.09|6096.94|5976.94|10
1655375920000|2022-06-16 10:38:40|6097.04|5977.04|6094.97|5974.97|6097.04|5977.04|6094.97|5974.97|10
1655375930000|2022-06-16 10:38:50|6094.61|5974.61|6091.28|5971.28|6094.61|5974.61|6091.28|5971.28|9
1655375940000|2022-06-16 10:39:00|6090.98|5970.98|6087.61|5967.61|6091.34|5971.34|6087.61|5967.61|10
1655375950000|2022-06-16 10:39:10|6086.66|5966.66|6087.85|5967.85|6087.85|5967.85|6085.4|5965.4|10
1655375960000|2022-06-16 10:39:20|6088.17|5968.17|6088.69|5968.69|6089.72|5969.72|6088.17|5968.17|10
1655375970000|2022-06-16 10:39:30|6089.03|5969.03|6086.89|5966.89|6089.03|5969.03|6086.89|5966.89|10
1655375980000|2022-06-16 10:39:40|6086.4|5966.4|6081.71|5961.71|6086.66|5966.66|6081.71|5961.71|10
1655375990000|2022-06-16 10:39:50|6080.79|5960.79|6078.16|5958.16|6080.79|5960.79|6078.16|5958.16|9
1655376000000|2022-06-16 10:40:00|6077.23|5957.23|6075.91|5955.91|6077.23|5957.23|6075.04|5955.04|10
1655376010000|2022-06-16 10:40:10|6074.47|5954.47|6070.71|5950.71|6074.47|5954.47|6070.71|5950.71|10
1655376020000|2022-06-16 10:40:20|6070.4|5950.4|6067.33|5947.33|6070.4|5950.4|6067.33|5947.33|10
1655376030000|2022-06-16 10:40:30|6067.02|5947.02|6065.51|5945.51|6067.02|5947.02|6065.14|5945.14|10
1655376040000|2022-06-16 10:40:40|6065.18|5945.18|6064.56|5944.56|6065.18|5945.18|6064.25|5944.25|10
1655376050000|2022-06-16 10:40:50|6064.72|5944.72|6065.07|5945.07|6065.25|5945.25|6064.59|5944.59|10
1655376060000|2022-06-16 10:41:00|6065.31|5945.31|6068.02|5948.02|6068.02|5948.02|6065.31|5945.31|10
1655376070000|2022-06-16 10:41:10|6068.14|5948.14|6070.85|5950.85|6070.85|5950.85|6068.14|5948.14|10
1655376080000|2022-06-16 10:41:20|6070.61|5950.61|6072.56|5952.56|6072.56|5952.56|6070.61|5950.61|9
1655376090000|2022-06-16 10:41:30|6072.75|5952.75|6073.69|5953.69|6073.78|5953.78|6072.57|5952.57|10
1655376100000|2022-06-16 10:41:40|6074.13|5954.13|6076.8|5956.8|6076.92|5956.92|6073.64|5953.64|10
1655376110000|2022-06-16 10:41:50|6076.59|5956.59|6076.42|5956.42|6076.61|5956.61|6075.55|5955.55|10
1655376120000|2022-06-16 10:42:00|6076.3|5956.3|6078.72|5958.72|6078.72|5958.72|6076.3|5956.3|10
1655376130000|2022-06-16 10:42:10|6078.54|5958.54|6081.55|5961.55|6081.55|5961.55|6078.54|5958.54|10
1655376140000|2022-06-16 10:42:20|6081.77|5961.77|6081.45|5961.45|6081.99|5961.99|6081.45|5961.45|10
1655376150000|2022-06-16 10:42:30|6081.76|5961.76|6083.17|5963.17|6083.17|5963.17|6081.76|5961.76|10
1655376160000|2022-06-16 10:42:40|6083.56|5963.56|6086.06|5966.06|6086.06|5966.06|6083.56|5963.56|10
1655376170000|2022-06-16 10:42:50|6086.88|5966.88|6086.65|5966.65|6087.5|5967.5|6086.65|5966.65|9
1655376180000|2022-06-16 10:43:00|6086.64|5966.64|6086.58|5966.58|6086.84|5966.84|6086.49|5966.49|10
1655376190000|2022-06-16 10:43:10|6086.35|5966.35|6084.8|5964.8|6086.35|5966.35|6084.8|5964.8|10
1655376200000|2022-06-16 10:43:20|6085.18|5965.18|6083.02|5963.02|6085.73|5965.73|6083.02|5963.02|10
1655376210000|2022-06-16 10:43:30|6082.69|5962.69|6080.25|5960.25|6082.69|5962.69|6080.25|5960.25|10
1655376220000|2022-06-16 10:43:40|6079.88|5959.88|6076.37|5956.37|6079.88|5959.88|6076.37|5956.37|10
1655376230000|2022-06-16 10:43:50|6076.14|5956.14|6075.47|5955.47|6076.15|5956.15|6075.47|5955.47|10
1655376240000|2022-06-16 10:44:00|6075.9|5955.9|6076.97|5956.97|6077.07|5957.07|6075.7|5955.7|10
1655376250000|2022-06-16 10:44:10|6076.63|5956.63|6078.12|5958.12|6078.12|5958.12|6076.63|5956.63|10
1655376260000|2022-06-16 10:44:20|6078.73|5958.73|6079.56|5959.56|6079.67|5959.67|6078.73|5958.73|10
1655376270000|2022-06-16 10:44:30|6079.71|5959.71|6080.66|5960.66|6080.73|5960.73|6079.71|5959.71|10
1655376280000|2022-06-16 10:44:40|6080.76|5960.76|6083.09|5963.09|6083.09|5963.09|6080.76|5960.76|10
1655376290000|2022-06-16 10:44:50|6083.23|5963.23|6085.65|5965.65|6085.65|5965.65|6083.23|5963.23|10
1655376300000|2022-06-16 10:45:00|6085.64|5965.64|6088.77|5968.77|6088.77|5968.77|6085.6|5965.6|10
1655376310000|2022-06-16 10:45:10|6088.69|5968.69|6092.52|5972.52|6092.52|5972.52|6088.69|5968.69|10
1655376320000|2022-06-16 10:45:20|6092.98|5972.98|6095.22|5975.22|6095.56|5975.56|6092.98|5972.98|10
1655376330000|2022-06-16 10:45:30|6095.16|5975.16|6093.79|5973.79|6095.16|5975.16|6093.79|5973.79|10
1655376340000|2022-06-16 10:45:40|6093.74|5973.74|6091.72|5971.72|6093.74|5973.74|6091.41|5971.41|10
1655376350000|2022-06-16 10:45:50|6092.55|5972.55|6094.07|5974.07|6094.07|5974.07|6092.55|5972.55|9
1655376360000|2022-06-16 10:46:00|6093.77|5973.77|6094.02|5974.02|6094.48|5974.48|6093.77|5973.77|10
1655376370000|2022-06-16 10:46:10|6094.03|5974.03|6094.88|5974.88|6095.08|5975.08|6094.03|5974.03|10
1655376380000|2022-06-16 10:46:20|6094.84|5974.84|6096.39|5976.39|6096.41|5976.41|6094.84|5974.84|10
1655376390000|2022-06-16 10:46:30|6096.38|5976.38|6096.57|5976.57|6098.15|5978.15|6096.38|5976.38|10
1655376400000|2022-06-16 10:46:40|6096.53|5976.53|6093.14|5973.14|6096.53|5976.53|6093.14|5973.14|10
1655376410000|2022-06-16 10:46:50|6093.01|5973.01|6090.21|5970.21|6093.01|5973.01|6090.21|5970.21|10
1655376420000|2022-06-16 10:47:00|6089.72|5969.72|6087.52|5967.52|6089.72|5969.72|6087.52|5967.52|10
1655376430000|2022-06-16 10:47:10|6087.77|5967.77|6089.3|5969.3|6089.3|5969.3|6087.77|5967.77|10
1655376440000|2022-06-16 10:47:20|6089.14|5969.14|6087.7|5967.7|6089.14|5969.14|6087.7|5967.7|10
1655376450000|2022-06-16 10:47:30|6087.59|5967.59|6087.58|5967.58|6088.6|5968.6|6087.58|5967.58|10
1655376460000|2022-06-16 10:47:40|6087.61|5967.61|6086.96|5966.96|6087.61|5967.61|6086.89|5966.89|9
1655376470000|2022-06-16 10:47:50|6086.97|5966.97|6087.75|5967.75|6087.75|5967.75|6086.97|5966.97|10
1655376480000|2022-06-16 10:48:00|6087.89|5967.89|6088.56|5968.56|6088.56|5968.56|6087.6|5967.6|10
1655376490000|2022-06-16 10:48:10|6088.75|5968.75|6089.86|5969.86|6090.11|5970.11|6088.75|5968.75|10
1655376500000|2022-06-16 10:48:20|6090.4|5970.4|6091.16|5971.16|6091.41|5971.41|6090.4|5970.4|10
1655376510000|2022-06-16 10:48:30|6091.17|5971.17|6091.29|5971.29|6091.75|5971.75|6091.17|5971.17|10
1655376520000|2022-06-16 10:48:40|6091.16|5971.16|6091.1|5971.1|6091.41|5971.41|6091.03|5971.03|9
1655376530000|2022-06-16 10:48:50|6091.37|5971.37|6091.85|5971.85|6091.85|5971.85|6091.32|5971.32|10
1655376540000|2022-06-16 10:49:00|6091.65|5971.65|6091.36|5971.36|6092.19|5972.19|6091.36|5971.36|10
1655376550000|2022-06-16 10:49:10|6091.42|5971.42|6091.12|5971.12|6091.53|5971.53|6090.75|5970.75|10
1655376560000|2022-06-16 10:49:20|6091.14|5971.14|6091.55|5971.55|6091.66|5971.66|6091.14|5971.14|10
1655376570000|2022-06-16 10:49:30|6091.39|5971.39|6091.35|5971.35|6091.45|5971.45|6090.8|5970.8|10
1655376580000|2022-06-16 10:49:40|6091.25|5971.25|6090.81|5970.81|6091.27|5971.27|6090.81|5970.81|10
1655376590000|2022-06-16 10:49:50|6091.06|5971.06|6090.71|5970.71|6091.16|5971.16|6090.56|5970.56|10
1655376600000|2022-06-16 10:50:00|6090.69|5970.69|6091.14|5971.14|6091.14|5971.14|6090.69|5970.69|10
1655376610000|2022-06-16 10:50:10|6091.05|5971.05|6092.13|5972.13|6092.13|5972.13|6091|5971|9
1655376620000|2022-06-16 10:50:20|6091.96|5971.96|6090.69|5970.69|6092.15|5972.15|6090.69|5970.69|10
1655376630000|2022-06-16 10:50:30|6090.43|5970.43|6087.32|5967.32|6090.43|5970.43|6087.32|5967.32|10
1655376640000|2022-06-16 10:50:40|6087.27|5967.27|6085.21|5965.21|6087.27|5967.27|6085.21|5965.21|10
1655376650000|2022-06-16 10:50:50|6084.67|5964.67|6080.26|5960.26|6084.83|5964.83|6080.26|5960.26|10
1655376660000|2022-06-16 10:51:00|6079.99|5959.99|6078.35|5958.35|6080.37|5960.37|6078.35|5958.35|10
1655376670000|2022-06-16 10:51:10|6078.19|5958.19|6076.32|5956.32|6078.19|5958.19|6075.83|5955.83|10
1655376680000|2022-06-16 10:51:20|6076.41|5956.41|6075.21|5955.21|6077.03|5957.03|6075.21|5955.21|10
1655376690000|2022-06-16 10:51:30|6075.24|5955.24|6072.31|5952.31|6075.25|5955.25|6072.31|5952.31|9
1655376700000|2022-06-16 10:51:40|6072.47|5952.47|6073.16|5953.16|6073.37|5953.37|6072.28|5952.28|10
1655376710000|2022-06-16 10:51:50|6073.81|5953.81|6074.91|5954.91|6075.51|5955.51|6073.81|5953.81|10
1655376720000|2022-06-16 10:52:00|6074.34|5954.34|6073.03|5953.03|6074.34|5954.34|6073.03|5953.03|10
1655376730000|2022-06-16 10:52:10|6073.54|5953.54|6072.35|5952.35|6073.54|5953.54|6071.59|5951.59|10
1655376740000|2022-06-16 10:52:20|6071.84|5951.84|6071.94|5951.94|6072.3|5952.3|6071.64|5951.64|10
1655376750000|2022-06-16 10:52:30|6072.26|5952.26|6072.08|5952.08|6072.45|5952.45|6071.82|5951.82|9
1655376760000|2022-06-16 10:52:40|6071.88|5951.88|6072.22|5952.22|6072.22|5952.22|6071.75|5951.75|10
1655376770000|2022-06-16 10:52:50|6072.37|5952.37|6074.99|5954.99|6074.99|5954.99|6071.98|5951.98|10
1655376780000|2022-06-16 10:53:00|6075.47|5955.47|6082.02|5962.02|6082.02|5962.02|6075.47|5955.47|10
1655376790000|2022-06-16 10:53:10|6082.03|5962.03|6088.97|5968.97|6088.97|5968.97|6082.03|5962.03|10
1655376800000|2022-06-16 10:53:20|6090.18|5970.18|6105.48|5985.48|6105.48|5985.48|6090.18|5970.18|10
1655376810000|2022-06-16 10:53:30|6108.38|5988.38|6133.63|6013.63|6133.63|6013.63|6108.38|5988.38|10
1655376820000|2022-06-16 10:53:40|6136.11|6016.11|6142.06|6022.06|6142.23|6022.23|6136.11|6016.11|10
1655376830000|2022-06-16 10:53:50|6142.07|6022.07|6146.07|6026.07|6146.07|6026.07|6141.98|6021.98|10
1655376840000|2022-06-16 10:54:00|6146.09|6026.09|6150.51|6030.51|6150.51|6030.51|6145.71|6025.71|10
1655376850000|2022-06-16 10:54:10|6152.38|6032.38|6160.31|6040.31|6160.64|6040.64|6152.38|6032.38|10
1655376860000|2022-06-16 10:54:20|6160.4|6040.4|6161.9|6041.9|6162.52|6042.52|6160.4|6040.4|10
1655376870000|2022-06-16 10:54:30|6161.64|6041.64|6163.06|6043.06|6163.06|6043.06|6161.48|6041.48|10
1655376880000|2022-06-16 10:54:40|6163.29|6043.29|6162.89|6042.89|6163.29|6043.29|6162.41|6042.41|10
1655376890000|2022-06-16 10:54:50|6162.43|6042.43|6156.44|6036.44|6162.43|6042.43|6156.44|6036.44|10
1655376900000|2022-06-16 10:55:00|6155.83|6035.83|6155.17|6035.17|6155.83|6035.83|6154.58|6034.58|10
1655376910000|2022-06-16 10:55:10|6155.34|6035.34|6155.53|6035.53|6157|6037|6155.34|6035.34|10
1655376920000|2022-06-16 10:55:20|6154.64|6034.64|6151.27|6031.27|6154.64|6034.64|6151.27|6031.27|10
1655376930000|2022-06-16 10:55:30|6150.93|6030.93|6147.54|6027.54|6151.01|6031.01|6147.54|6027.54|10
1655376940000|2022-06-16 10:55:40|6147.56|6027.56|6148.98|6028.98|6148.98|6028.98|6147.44|6027.44|10
1655376950000|2022-06-16 10:55:50|6149.37|6029.37|6147.43|6027.43|6149.49|6029.49|6146.89|6026.89|10
1655376960000|2022-06-16 10:56:00|6147.29|6027.29|6145.37|6025.37|6147.43|6027.43|6145.26|6025.26|10
1655376970000|2022-06-16 10:56:10|6145.44|6025.44|6145.53|6025.53|6146.34|6026.34|6145.44|6025.44|9
1655376980000|2022-06-16 10:56:20|6145.43|6025.43|6143.71|6023.71|6145.43|6025.43|6143.66|6023.66|10
1655376990000|2022-06-16 10:56:30|6142.93|6022.93|6141.96|6021.96|6143.29|6023.29|6141.58|6021.58|10
1655377000000|2022-06-16 10:56:40|6141.53|6021.53|6140.01|6020.01|6141.57|6021.57|6140.01|6020.01|10
1655377010000|2022-06-16 10:56:50|6139.99|6019.99|6141.43|6021.43|6141.43|6021.43|6139.99|6019.99|10
1655377020000|2022-06-16 10:57:00|6141.26|6021.26|6142.21|6022.21|6142.21|6022.21|6141.07|6021.07|10
1655377030000|2022-06-16 10:57:10|6141.77|6021.77|6142.41|6022.41|6142.41|6022.41|6141.68|6021.68|10
1655377040000|2022-06-16 10:57:20|6141.68|6021.68|6142.19|6022.19|6142.26|6022.26|6141.11|6021.11|10
1655377050000|2022-06-16 10:57:30|6142.04|6022.04|6145.67|6025.67|6145.67|6025.67|6142.04|6022.04|10
1655377060000|2022-06-16 10:57:40|6146.01|6026.01|6148.12|6028.12|6148.12|6028.12|6145.72|6025.72|10
1655377070000|2022-06-16 10:57:50|6149.58|6029.58|6155.62|6035.62|6155.62|6035.62|6149.37|6029.37|10
1655377080000|2022-06-16 10:58:00|6156.79|6036.79|6160.45|6040.45|6161.13|6041.13|6156.54|6036.54|10
1655377090000|2022-06-16 10:58:10|6163.32|6043.32|6165.45|6045.45|6165.61|6045.61|6163.32|6043.32|9
1655377100000|2022-06-16 10:58:20|6165.85|6045.85|6169.43|6049.43|6169.43|6049.43|6165.85|6045.85|10
1655377110000|2022-06-16 10:58:30|6170.12|6050.12|6174.62|6054.62|6175.79|6055.79|6170.12|6050.12|10
1655377120000|2022-06-16 10:58:40|6176.52|6056.52|6182.04|6062.04|6182.04|6062.04|6176.52|6056.52|10
1655377130000|2022-06-16 10:58:50|6181.52|6061.52|6189.87|6069.87|6189.87|6069.87|6181.52|6061.52|10
1655377140000|2022-06-16 10:59:00|6191.34|6071.34|6194.84|6074.84|6195.78|6075.78|6191.32|6071.32|10
1655377150000|2022-06-16 10:59:10|6197.01|6077.01|6198.12|6078.12|6199.42|6079.42|6197.01|6077.01|10
1655377160000|2022-06-16 10:59:20|6198.37|6078.37|6194.34|6074.34|6198.37|6078.37|6194.34|6074.34|10
1655377170000|2022-06-16 10:59:30|6194.01|6074.01|6193.51|6073.51|6194.43|6074.43|6192.17|6072.17|10
1655377180000|2022-06-16 10:59:40|6193.05|6073.05|6191.25|6071.25|6193.45|6073.45|6191.25|6071.25|10
1655377190000|2022-06-16 10:59:50|6191.08|6071.08|6188.79|6068.79|6191.08|6071.08|6188.3|6068.3|10
1655377200000|2022-06-16 11:00:00|6188.53|6068.53|6188.86|6068.86|6189.57|6069.57|6188.28|6068.28|10
1655377210000|2022-06-16 11:00:10|6189.35|6069.35|6187.35|6067.35|6189.35|6069.35|6187.35|6067.35|10
1655377220000|2022-06-16 11:00:20|6186.85|6066.85|6179.22|6059.22|6186.85|6066.85|6179.22|6059.22|10
1655377230000|2022-06-16 11:00:30|6178.28|6058.28|6176.41|6056.41|6178.69|6058.69|6176.32|6056.32|10
1655377240000|2022-06-16 11:00:40|6176.24|6056.24|6175.1|6055.1|6176.64|6056.64|6175.1|6055.1|10
1655377250000|2022-06-16 11:00:50|6174.88|6054.88|6172.15|6052.15|6174.88|6054.88|6172.15|6052.15|10
1655377260000|2022-06-16 11:01:00|6171.82|6051.82|6171.54|6051.54|6172.18|6052.18|6171.46|6051.46|10
1655377270000|2022-06-16 11:01:10|6171.7|6051.7|6167.61|6047.61|6171.7|6051.7|6167.45|6047.45|10
1655377280000|2022-06-16 11:01:20|6167.04|6047.04|6166.74|6046.74|6167.04|6047.04|6166.31|6046.31|10
1655377290000|2022-06-16 11:01:30|6166.33|6046.33|6166.03|6046.03|6166.46|6046.46|6166.03|6046.03|10
1655377300000|2022-06-16 11:01:40|6166.34|6046.34|6164.19|6044.19|6166.34|6046.34|6164.19|6044.19|10
1655377310000|2022-06-16 11:01:50|6164.44|6044.44|6164.76|6044.76|6164.83|6044.83|6164.44|6044.44|10
1655377320000|2022-06-16 11:02:00|6165.29|6045.29|6164.41|6044.41|6165.52|6045.52|6163.98|6043.98|10
1655377330000|2022-06-16 11:02:10|6164.65|6044.65|6163.94|6043.94|6164.67|6044.67|6163.74|6043.74|10
1655377340000|2022-06-16 11:02:20|6164.22|6044.22|6164.75|6044.75|6164.75|6044.75|6163.83|6043.83|10
1655377350000|2022-06-16 11:02:30|6164.27|6044.27|6162.06|6042.06|6164.27|6044.27|6162.06|6042.06|10
1655377360000|2022-06-16 11:02:40|6161.71|6041.71|6160.82|6040.82|6162.33|6042.33|6160.82|6040.82|10
1655377370000|2022-06-16 11:02:50|6160.89|6040.89|6161.65|6041.65|6161.76|6041.76|6160.89|6040.89|10
1655377380000|2022-06-16 11:03:00|6161.71|6041.71|6161.04|6041.04|6161.71|6041.71|6160.93|6040.93|10
1655377390000|2022-06-16 11:03:10|6161.37|6041.37|6162.57|6042.57|6162.57|6042.57|6161.13|6041.13|10
1655377400000|2022-06-16 11:03:20|6162.37|6042.37|6163.81|6043.81|6163.81|6043.81|6162.37|6042.37|10
1655377410000|2022-06-16 11:03:30|6164.21|6044.21|6162.07|6042.07|6164.21|6044.21|6161.68|6041.68|10
1655377420000|2022-06-16 11:03:40|6161.73|6041.73|6162.66|6042.66|6162.99|6042.99|6161.73|6041.73|10
1655377430000|2022-06-16 11:03:50|6162.69|6042.69|6163.52|6043.52|6163.98|6043.98|6162.57|6042.57|10
1655377440000|2022-06-16 11:04:00|6163.59|6043.59|6163.68|6043.68|6164.33|6044.33|6163.36|6043.36|10
1655377450000|2022-06-16 11:04:10|6163.59|6043.59|6161.42|6041.42|6163.59|6043.59|6160.54|6040.54|10
1655377460000|2022-06-16 11:04:20|6160.89|6040.89|6159.48|6039.48|6161.94|6041.94|6159.31|6039.31|10
1655377470000|2022-06-16 11:04:30|6159.29|6039.29|6158.32|6038.32|6160.61|6040.61|6158.32|6038.32|10
1655377480000|2022-06-16 11:04:40|6158.12|6038.12|6160.65|6040.65|6160.65|6040.65|6158.12|6038.12|10
1655377490000|2022-06-16 11:04:50|6161.35|6041.35|6165.46|6045.46|6165.63|6045.63|6161.35|6041.35|10
1655377500000|2022-06-16 11:05:00|6165.48|6045.48|6168.37|6048.37|6168.37|6048.37|6165.48|6045.48|10
1655377510000|2022-06-16 11:05:10|6167.84|6047.84|6173.67|6053.67|6173.67|6053.67|6167.84|6047.84|10
1655377520000|2022-06-16 11:05:20|6175.04|6055.04|6181.79|6061.79|6181.79|6061.79|6175.04|6055.04|10
1655377530000|2022-06-16 11:05:30|6181.65|6061.65|6184.47|6064.47|6184.47|6064.47|6181.65|6061.65|10
1655377540000|2022-06-16 11:05:40|6184.86|6064.86|6185.33|6065.33|6185.56|6065.56|6184.86|6064.86|10
1655377550000|2022-06-16 11:05:50|6185.27|6065.27|6188.41|6068.41|6188.41|6068.41|6185.27|6065.27|10
1655377560000|2022-06-16 11:06:00|6188.69|6068.69|6189.9|6069.9|6189.9|6069.9|6188.69|6068.69|10
1655377570000|2022-06-16 11:06:10|6189.7|6069.7|6188.61|6068.61|6189.7|6069.7|6188.61|6068.61|10
1655377580000|2022-06-16 11:06:20|6188.64|6068.64|6188.66|6068.66|6188.66|6068.66|6188.03|6068.03|10
1655377590000|2022-06-16 11:06:30|6188.67|6068.67|6188.98|6068.98|6189.53|6069.53|6188.38|6068.38|10
1655377600000|2022-06-16 11:06:40|6188.85|6068.85|6189.2|6069.2|6189.2|6069.2|6188.64|6068.64|10
1655377610000|2022-06-16 11:06:50|6189.35|6069.35|6189.44|6069.44|6189.44|6069.44|6188.65|6068.65|9
1655377620000|2022-06-16 11:07:00|6189.41|6069.41|6189.61|6069.61|6190.29|6070.29|6189.41|6069.41|10
1655377630000|2022-06-16 11:07:10|6189.32|6069.32|6190.49|6070.49|6190.49|6070.49|6188.87|6068.87|10
1655377640000|2022-06-16 11:07:20|6189.5|6069.5|6187.38|6067.38|6190.43|6070.43|6186.96|6066.96|10
1655377650000|2022-06-16 11:07:30|6187.59|6067.59|6185.6|6065.6|6187.59|6067.59|6185.6|6065.6|10
1655377660000|2022-06-16 11:07:40|6185.64|6065.64|6181.24|6061.24|6185.64|6065.64|6181.24|6061.24|10
1655377670000|2022-06-16 11:07:50|6179.24|6059.24|6173.95|6053.95|6179.24|6059.24|6173.95|6053.95|10
1655377680000|2022-06-16 11:08:00|6173.94|6053.94|6171.82|6051.82|6173.94|6053.94|6171.82|6051.82|10
1655377690000|2022-06-16 11:08:10|6171.34|6051.34|6169.05|6049.05|6171.34|6051.34|6168.78|6048.78|10
1655377700000|2022-06-16 11:08:20|6168.72|6048.72|6167.03|6047.03|6169.46|6049.46|6167.03|6047.03|10
1655377710000|2022-06-16 11:08:30|6166.97|6046.97|6166.49|6046.49|6166.97|6046.97|6166.22|6046.22|8
1655377720000|2022-06-16 11:08:40|6166.99|6046.99|6168.58|6048.58|6168.59|6048.59|6166.82|6046.82|10
1655377730000|2022-06-16 11:08:50|6168.89|6048.89|6168.78|6048.78|6168.9|6048.9|6168.52|6048.52|9
1655377740000|2022-06-16 11:09:00|6168.93|6048.93|6167.12|6047.12|6168.94|6048.94|6167.12|6047.12|10
1655377750000|2022-06-16 11:09:10|6166.02|6046.02|6165.02|6045.02|6166.02|6046.02|6164.6|6044.6|10
1655377760000|2022-06-16 11:09:20|6165.55|6045.55|6166.11|6046.11|6166.11|6046.11|6164.87|6044.87|10
1655377770000|2022-06-16 11:09:30|6165.56|6045.56|6168.18|6048.18|6168.19|6048.19|6165.56|6045.56|10
1655377780000|2022-06-16 11:09:40|6167.97|6047.97|6168.52|6048.52|6168.52|6048.52|6167.86|6047.86|10
1655377790000|2022-06-16 11:09:50|6168.78|6048.78|6170.73|6050.73|6170.82|6050.82|6168.78|6048.78|10
1655377800000|2022-06-16 11:10:00|6170.94|6050.94|6172.79|6052.79|6172.79|6052.79|6170.94|6050.94|9
1655377810000|2022-06-16 11:10:10|6172.69|6052.69|6169.68|6049.68|6172.69|6052.69|6169.68|6049.68|10
1655377820000|2022-06-16 11:10:20|6169.71|6049.71|6168.91|6048.91|6169.71|6049.71|6168.91|6048.91|10
1655377830000|2022-06-16 11:10:30|6168.99|6048.99|6168.53|6048.53|6168.99|6048.99|6168.42|6048.42|10
1655377840000|2022-06-16 11:10:40|6168.26|6048.26|6167.52|6047.52|6168.47|6048.47|6167.52|6047.52|10
1655377850000|2022-06-16 11:10:50|6167.41|6047.41|6167.46|6047.46|6167.52|6047.52|6167.22|6047.22|10
1655377860000|2022-06-16 11:11:00|6167.59|6047.59|6168.9|6048.9|6169.1|6049.1|6167.59|6047.59|9
1655377870000|2022-06-16 11:11:10|6169.14|6049.14|6174.01|6054.01|6174.01|6054.01|6169.14|6049.14|10
1655377880000|2022-06-16 11:11:20|6174.41|6054.41|6177.09|6057.09|6177.09|6057.09|6174.41|6054.41|10
1655377890000|2022-06-16 11:11:30|6177.26|6057.26|6175.93|6055.93|6177.26|6057.26|6175.93|6055.93|9
1655377900000|2022-06-16 11:11:40|6175.41|6055.41|6174.8|6054.8|6176.2|6056.2|6174.8|6054.8|10
1655377910000|2022-06-16 11:11:50|6175.06|6055.06|6175.51|6055.51|6175.51|6055.51|6174.52|6054.52|10
1655377920000|2022-06-16 11:12:00|6174.9|6054.9|6175.27|6055.27|6175.52|6055.52|6174.68|6054.68|9
1655377930000|2022-06-16 11:12:10|6175.34|6055.34|6175.63|6055.63|6175.86|6055.86|6175.11|6055.11|9
1655377940000|2022-06-16 11:12:20|6175.56|6055.56|6172.24|6052.24|6175.56|6055.56|6172.24|6052.24|10
1655377950000|2022-06-16 11:12:30|6171.95|6051.95|6172.16|6052.16|6172.59|6052.59|6171.35|6051.35|10
1655377960000|2022-06-16 11:12:40|6171.91|6051.91|6170.19|6050.19|6171.91|6051.91|6170.19|6050.19|10
1655377970000|2022-06-16 11:12:50|6169.96|6049.96|6169.81|6049.81|6169.96|6049.96|6169.02|6049.02|10
1655377980000|2022-06-16 11:13:00|6170.01|6050.01|6170.65|6050.65|6170.65|6050.65|6169.51|6049.51|10
1655377990000|2022-06-16 11:13:10|6169.73|6049.73|6170.77|6050.77|6171.2|6051.2|6169.73|6049.73|10
1655378000000|2022-06-16 11:13:20|6170.92|6050.92|6171.32|6051.32|6171.66|6051.66|6170.87|6050.87|10
1655378010000|2022-06-16 11:13:30|6171.24|6051.24|6172.72|6052.72|6173.01|6053.01|6171.24|6051.24|10
1655378020000|2022-06-16 11:13:40|6172.53|6052.53|6173.69|6053.69|6173.8|6053.8|6172.53|6052.53|10
1655378030000|2022-06-16 11:13:50|6173.73|6053.73|6175.54|6055.54|6175.54|6055.54|6173.73|6053.73|10
1655378040000|2022-06-16 11:14:00|6175.52|6055.52|6176.84|6056.84|6176.84|6056.84|6175.52|6055.52|10
1655378050000|2022-06-16 11:14:10|6176.92|6056.92|6177.69|6057.69|6177.69|6057.69|6176.92|6056.92|9
1655378060000|2022-06-16 11:14:20|6177.31|6057.31|6177.91|6057.91|6177.91|6057.91|6177.31|6057.31|8
1655378070000|2022-06-16 11:14:30|6178.15|6058.15|6184.18|6064.18|6184.39|6064.39|6178.15|6058.15|10
1655378080000|2022-06-16 11:14:40|6184.52|6064.52|6187.91|6067.91|6187.91|6067.91|6184.52|6064.52|10
1655378090000|2022-06-16 11:14:50|6188.17|6068.17|6192.48|6072.48|6192.6|6072.6|6188.17|6068.17|10
1655378100000|2022-06-16 11:15:00|6192.37|6072.37|6193.62|6073.62|6193.95|6073.95|6192.37|6072.37|10
1655378110000|2022-06-16 11:15:10|6194.51|6074.51|6196.46|6076.46|6196.83|6076.83|6194.51|6074.51|9
1655378120000|2022-06-16 11:15:20|6196.29|6076.29|6195.96|6075.96|6196.29|6076.29|6195.47|6075.47|10
1655378130000|2022-06-16 11:15:30|6196.06|6076.06|6195.85|6075.85|6196.37|6076.37|6195.52|6075.52|10
1655378140000|2022-06-16 11:15:40|6195.83|6075.83|6194.95|6074.95|6195.9|6075.9|6194.85|6074.85|9
1655378150000|2022-06-16 11:15:50|6195.02|6075.02|6194.62|6074.62|6195.78|6075.78|6194.62|6074.62|10
1655378160000|2022-06-16 11:16:00|6194.89|6074.89|6191.03|6071.03|6194.89|6074.89|6191.03|6071.03|10
1655378170000|2022-06-16 11:16:10|6191.39|6071.39|6188.67|6068.67|6191.39|6071.39|6188.03|6068.03|10
1655378180000|2022-06-16 11:16:20|6187.54|6067.54|6181.13|6061.13|6187.54|6067.54|6180.68|6060.68|10
1655378190000|2022-06-16 11:16:30|6181.04|6061.04|6180|6060|6181.04|6061.04|6179.7|6059.7|10
1655378200000|2022-06-16 11:16:40|6180.46|6060.46|6179|6059|6180.46|6060.46|6178.9|6058.9|10
1655378210000|2022-06-16 11:16:50|6178.43|6058.43|6177.48|6057.48|6178.43|6058.43|6177.35|6057.35|10
1655378220000|2022-06-16 11:17:00|6177.27|6057.27|6175.92|6055.92|6177.27|6057.27|6175.82|6055.82|10
1655378230000|2022-06-16 11:17:10|6175.98|6055.98|6174.89|6054.89|6176.2|6056.2|6174.89|6054.89|10
1655378240000|2022-06-16 11:17:20|6174.92|6054.92|6174.05|6054.05|6174.92|6054.92|6173.75|6053.75|9
1655378250000|2022-06-16 11:17:30|6173.85|6053.85|6172.43|6052.43|6174.13|6054.13|6172.27|6052.27|9
1655378260000|2022-06-16 11:17:40|6172.41|6052.41|6170.29|6050.29|6172.52|6052.52|6170.29|6050.29|10
1655378270000|2022-06-16 11:17:50|6169.64|6049.64|6170.1|6050.1|6170.31|6050.31|6169.49|6049.49|10
1655378280000|2022-06-16 11:18:00|6170.09|6050.09|6170.24|6050.24|6170.24|6050.24|6169.43|6049.43|10
1655378290000|2022-06-16 11:18:10|6169.91|6049.91|6170.96|6050.96|6170.96|6050.96|6169.91|6049.91|10
1655378300000|2022-06-16 11:18:20|6171.14|6051.14|6172.67|6052.67|6172.67|6052.67|6170.69|6050.69|10
1655378310000|2022-06-16 11:18:30|6172.08|6052.08|6175.76|6055.76|6175.87|6055.87|6172.08|6052.08|10
1655378320000|2022-06-16 11:18:40|6175.8|6055.8|6176.77|6056.77|6177.23|6057.23|6175.8|6055.8|8
1655378330000|2022-06-16 11:18:50|6176.59|6056.59|6177.35|6057.35|6177.82|6057.82|6176.59|6056.59|10
1655378340000|2022-06-16 11:19:00|6177.64|6057.64|6178.62|6058.62|6178.96|6058.96|6177.64|6057.64|9
1655378350000|2022-06-16 11:19:10|6178.55|6058.55|6179.3|6059.3|6179.52|6059.52|6177.91|6057.91|10
1655378360000|2022-06-16 11:19:20|6179.31|6059.31|6178.91|6058.91|6179.63|6059.63|6178.91|6058.91|9
1655378370000|2022-06-16 11:19:30|6179.26|6059.26|6179.24|6059.24|6179.63|6059.63|6178.95|6058.95|10
1655378380000|2022-06-16 11:19:40|6179.37|6059.37|6178.78|6058.78|6179.37|6059.37|6178.29|6058.29|10
1655378390000|2022-06-16 11:19:50|6178.96|6058.96|6176.09|6056.09|6178.96|6058.96|6176.09|6056.09|10
1655378400000|2022-06-16 11:20:00|6176.3|6056.3|6174|6054|6176.3|6056.3|6173.91|6053.91|10
1655378410000|2022-06-16 11:20:10|6173.73|6053.73|6170.64|6050.64|6173.73|6053.73|6170.59|6050.59|10
1655378420000|2022-06-16 11:20:20|6170.57|6050.57|6169.68|6049.68|6170.57|6050.57|6169.41|6049.41|9
1655378430000|2022-06-16 11:20:30|6169.72|6049.72|6170.5|6050.5|6170.51|6050.51|6169.72|6049.72|10
1655378440000|2022-06-16 11:20:40|6171.27|6051.27|6171.87|6051.87|6172.06|6052.06|6171.22|6051.22|10
1655378450000|2022-06-16 11:20:50|6172.05|6052.05|6173.71|6053.71|6173.71|6053.71|6171.79|6051.79|10
1655378460000|2022-06-16 11:21:00|6173.59|6053.59|6174.03|6054.03|6174.03|6054.03|6172.87|6052.87|10
1655378470000|2022-06-16 11:21:10|6173.94|6053.94|6170.85|6050.85|6174.03|6054.03|6170.85|6050.85|10
1655378480000|2022-06-16 11:21:20|6170.89|6050.89|6169.22|6049.22|6170.89|6050.89|6169.03|6049.03|10
1655378490000|2022-06-16 11:21:30|6168.56|6048.56|6166.03|6046.03|6168.83|6048.83|6165.98|6045.98|10
1655378500000|2022-06-16 11:21:40|6165.02|6045.02|6160.2|6040.2|6165.46|6045.46|6160.2|6040.2|10
1655378510000|2022-06-16 11:21:50|6159.95|6039.95|6159.74|6039.74|6159.95|6039.95|6158.94|6038.94|10
1655378520000|2022-06-16 11:22:00|6159.81|6039.81|6160.06|6040.06|6160.31|6040.31|6159.81|6039.81|9
1655378530000|2022-06-16 11:22:10|6159.84|6039.84|6158.66|6038.66|6159.84|6039.84|6158.53|6038.53|10
1655378540000|2022-06-16 11:22:20|6158.39|6038.39|6156.04|6036.04|6158.39|6038.39|6155.7|6035.7|10
1655378550000|2022-06-16 11:22:30|6155.75|6035.75|6155.5|6035.5|6156.34|6036.34|6155.41|6035.41|10
1655378560000|2022-06-16 11:22:40|6155.09|6035.09|6149.65|6029.65|6155.09|6035.09|6149.65|6029.65|10
1655378570000|2022-06-16 11:22:50|6148.64|6028.64|6149.73|6029.73|6149.87|6029.87|6148.64|6028.64|10
1655378580000|2022-06-16 11:23:00|6149.35|6029.35|6149.01|6029.01|6149.38|6029.38|6148.58|6028.58|10
1655378590000|2022-06-16 11:23:10|6148.94|6028.94|6148.24|6028.24|6148.94|6028.94|6147.67|6027.67|10
1655378600000|2022-06-16 11:23:20|6147.86|6027.86|6144.72|6024.72|6147.86|6027.86|6144.72|6024.72|10
1655378610000|2022-06-16 11:23:30|6143.85|6023.85|6142.01|6022.01|6143.85|6023.85|6142.01|6022.01|10
1655378620000|2022-06-16 11:23:40|6141.64|6021.64|6141.61|6021.61|6141.78|6021.78|6141.4|6021.4|10
1655378630000|2022-06-16 11:23:50|6142.28|6022.28|6140.22|6020.22|6142.36|6022.36|6140.22|6020.22|10
1655378640000|2022-06-16 11:24:00|6140.31|6020.31|6139.86|6019.86|6140.4|6020.4|6139.86|6019.86|10
1655378650000|2022-06-16 11:24:10|6139.72|6019.72|6139.99|6019.99|6141.13|6021.13|6139.54|6019.54|9
1655378660000|2022-06-16 11:24:20|6140.19|6020.19|6138.43|6018.43|6140.19|6020.19|6138.43|6018.43|10
1655378670000|2022-06-16 11:24:30|6137.42|6017.42|6134.11|6014.11|6137.42|6017.42|6134.11|6014.11|9
1655378680000|2022-06-16 11:24:40|6134.06|6014.06|6131.2|6011.2|6134.48|6014.48|6131.2|6011.2|10
1655378690000|2022-06-16 11:24:50|6131.3|6011.3|6127.91|6007.91|6131.3|6011.3|6127.91|6007.91|10
1655378700000|2022-06-16 11:25:00|6127.94|6007.94|6127.11|6007.11|6127.94|6007.94|6126.72|6006.72|10
1655378710000|2022-06-16 11:25:10|6127.29|6007.29|6124.93|6004.93|6128.55|6008.55|6124.93|6004.93|10
1655378720000|2022-06-16 11:25:20|6124.8|6004.8|6120.65|6000.65|6124.81|6004.81|6120.65|6000.65|10
1655378730000|2022-06-16 11:25:30|6120.97|6000.97|6118.03|5998.03|6121|6001|6117.77|5997.77|10
1655378740000|2022-06-16 11:25:40|6118.06|5998.06|6117.11|5997.11|6118.64|5998.64|6117.11|5997.11|10
1655378750000|2022-06-16 11:25:50|6116.67|5996.67|6117.22|5997.22|6117.65|5997.65|6116.64|5996.64|10
1655378760000|2022-06-16 11:26:00|6117.24|5997.24|6119.18|5999.18|6119.68|5999.68|6117.24|5997.24|10
1655378770000|2022-06-16 11:26:10|6119.33|5999.33|6119.2|5999.2|6120.46|6000.46|6118.9|5998.9|10
1655378780000|2022-06-16 11:26:20|6119.17|5999.17|6122.17|6002.17|6122.17|6002.17|6119.17|5999.17|10
1655378790000|2022-06-16 11:26:30|6123.19|6003.19|6126.1|6006.1|6126.1|6006.1|6122.91|6002.91|10
1655378800000|2022-06-16 11:26:40|6127.39|6007.39|6130.09|6010.09|6130.09|6010.09|6127.39|6007.39|10
1655378810000|2022-06-16 11:26:50|6129.66|6009.66|6131.21|6011.21|6131.21|6011.21|6129.31|6009.31|10
1655378820000|2022-06-16 11:27:00|6131.52|6011.52|6133.89|6013.89|6134.77|6014.77|6131.52|6011.52|10
1655378830000|2022-06-16 11:27:10|6135.22|6015.22|6137.32|6017.32|6137.32|6017.32|6134.57|6014.57|10
1655378840000|2022-06-16 11:27:20|6137.87|6017.87|6137.67|6017.67|6138.44|6018.44|6137.67|6017.67|10
1655378850000|2022-06-16 11:27:30|6138.18|6018.18|6138.17|6018.17|6138.18|6018.18|6137.6|6017.6|10
1655378860000|2022-06-16 11:27:40|6137.49|6017.49|6139.48|6019.48|6139.48|6019.48|6137.48|6017.48|10
1655378870000|2022-06-16 11:27:50|6139.98|6019.98|6142.39|6022.39|6142.46|6022.46|6139.98|6019.98|10
1655378880000|2022-06-16 11:28:00|6142.79|6022.79|6142.22|6022.22|6143.11|6023.11|6141.74|6021.74|10
1655378890000|2022-06-16 11:28:10|6143.87|6023.87|6145.92|6025.92|6145.99|6025.99|6143.87|6023.87|10
1655378900000|2022-06-16 11:28:20|6146.09|6026.09|6149.56|6029.56|6149.56|6029.56|6146.09|6026.09|10
1655378910000|2022-06-16 11:28:30|6150.76|6030.76|6152.68|6032.68|6152.68|6032.68|6150.76|6030.76|10
1655378920000|2022-06-16 11:28:40|6152.75|6032.75|6151.95|6031.95|6153.17|6033.17|6151.95|6031.95|10
1655378930000|2022-06-16 11:28:50|6152.64|6032.64|6153.58|6033.58|6153.77|6033.77|6152.51|6032.51|10
1655378940000|2022-06-16 11:29:00|6153.38|6033.38|6153.3|6033.3|6153.49|6033.49|6153.28|6033.28|10
1655378950000|2022-06-16 11:29:10|6153.64|6033.64|6153.25|6033.25|6153.71|6033.71|6152.79|6032.79|10
1655378960000|2022-06-16 11:29:20|6153.08|6033.08|6150.73|6030.73|6153.1|6033.1|6150.51|6030.51|10
1655378970000|2022-06-16 11:29:30|6150.65|6030.65|6150.13|6030.13|6150.81|6030.81|6149.52|6029.52|10
1655378980000|2022-06-16 11:29:40|6149.8|6029.8|6146.77|6026.77|6149.8|6029.8|6146.77|6026.77|10
1655378990000|2022-06-16 11:29:50|6147.24|6027.24|6147.36|6027.36|6147.74|6027.74|6147.24|6027.24|10
1655379000000|2022-06-16 11:30:00|6147.17|6027.17|6146.29|6026.29|6147.3|6027.3|6146.29|6026.29|10
1655379010000|2022-06-16 11:30:10|6146.88|6026.88|6147.35|6027.35|6147.67|6027.67|6146.1|6026.1|9
1655379020000|2022-06-16 11:30:20|6147.19|6027.19|6146.71|6026.71|6147.33|6027.33|6146.46|6026.46|10
1655379030000|2022-06-16 11:30:30|6146.48|6026.48|6147.3|6027.3|6147.3|6027.3|6146.48|6026.48|10
1655379040000|2022-06-16 11:30:40|6147.53|6027.53|6147.8|6027.8|6148.09|6028.09|6147.53|6027.53|10
1655379050000|2022-06-16 11:30:50|6148.13|6028.13|6148.07|6028.07|6148.52|6028.52|6147.72|6027.72|9
1655379060000|2022-06-16 11:31:00|6147.79|6027.79|6147.66|6027.66|6148.12|6028.12|6147.61|6027.61|9
1655379070000|2022-06-16 11:31:10|6147.77|6027.77|6148.2|6028.2|6148.2|6028.2|6147.59|6027.59|9
1655379080000|2022-06-16 11:31:20|6147.93|6027.93|6148.41|6028.41|6148.47|6028.47|6147.93|6027.93|10
1655379090000|2022-06-16 11:31:30|6147.66|6027.66|6148.66|6028.66|6148.66|6028.66|6147.66|6027.66|10
1655379100000|2022-06-16 11:31:40|6148.53|6028.53|6149.94|6029.94|6150.14|6030.14|6148.53|6028.53|10
1655379110000|2022-06-16 11:31:50|6150.01|6030.01|6149.61|6029.61|6150.07|6030.07|6149.61|6029.61|10
1655379120000|2022-06-16 11:32:00|6149.57|6029.57|6147.34|6027.34|6149.57|6029.57|6147.34|6027.34|10
1655379130000|2022-06-16 11:32:10|6147.07|6027.07|6146.46|6026.46|6147.07|6027.07|6146.46|6026.46|10
1655379140000|2022-06-16 11:32:20|6145.92|6025.92|6144.95|6024.95|6146.14|6026.14|6144.95|6024.95|10
1655379150000|2022-06-16 11:32:30|6145.32|6025.32|6146.07|6026.07|6146.48|6026.48|6145.18|6025.18|10
1655379160000|2022-06-16 11:32:40|6146.32|6026.32|6146.7|6026.7|6146.84|6026.84|6145.73|6025.73|10
1655379170000|2022-06-16 11:32:50|6146.45|6026.45|6147.33|6027.33|6147.33|6027.33|6145.92|6025.92|10
1655379180000|2022-06-16 11:33:00|6147.24|6027.24|6149.03|6029.03|6149.03|6029.03|6146.7|6026.7|9
1655379190000|2022-06-16 11:33:10|6148.99|6028.99|6147.77|6027.77|6149.11|6029.11|6147.52|6027.52|10
1655379200000|2022-06-16 11:33:20|6147.95|6027.95|6149|6029|6149|6029|6147.95|6027.95|10
1655379210000|2022-06-16 11:33:30|6148.99|6028.99|6152.55|6032.55|6152.55|6032.55|6148.99|6028.99|10
1655379220000|2022-06-16 11:33:40|6152.45|6032.45|6157.71|6037.71|6157.71|6037.71|6152.45|6032.45|10
1655379230000|2022-06-16 11:33:50|6157.82|6037.82|6159.8|6039.8|6159.8|6039.8|6157.82|6037.82|10
1655379240000|2022-06-16 11:34:00|6159.76|6039.76|6159.85|6039.85|6159.85|6039.85|6159.16|6039.16|10
1655379250000|2022-06-16 11:34:10|6159.52|6039.52|6161.68|6041.68|6161.68|6041.68|6159.35|6039.35|10
1655379260000|2022-06-16 11:34:20|6161.52|6041.52|6165.54|6045.54|6165.82|6045.82|6161.52|6041.52|10
1655379270000|2022-06-16 11:34:30|6165.64|6045.64|6178.97|6058.97|6178.97|6058.97|6165.64|6045.64|10
1655379280000|2022-06-16 11:34:40|6179.5|6059.5|6183.81|6063.81|6183.81|6063.81|6179.5|6059.5|10
1655379290000|2022-06-16 11:34:50|6183.88|6063.88|6184.68|6064.68|6185.14|6065.14|6183.62|6063.62|10
1655379300000|2022-06-16 11:35:00|6184.43|6064.43|6184.67|6064.67|6184.67|6064.67|6183.95|6063.95|10
1655379310000|2022-06-16 11:35:10|6184.79|6064.79|6184.46|6064.46|6185.05|6065.05|6184.33|6064.33|10
1655379320000|2022-06-16 11:35:20|6184.44|6064.44|6184.63|6064.63|6184.98|6064.98|6184.15|6064.15|10
1655379330000|2022-06-16 11:35:30|6184.85|6064.85|6185.62|6065.62|6186.1|6066.1|6184.83|6064.83|10
1655379340000|2022-06-16 11:35:40|6185.93|6065.93|6185.64|6065.64|6186.19|6066.19|6185.44|6065.44|10
1655379350000|2022-06-16 11:35:50|6185.6|6065.6|6185.66|6065.66|6186.36|6066.36|6185.6|6065.6|10
1655379360000|2022-06-16 11:36:00|6184.82|6064.82|6182.95|6062.95|6185.39|6065.39|6182.5|6062.5|9
1655379370000|2022-06-16 11:36:10|6182.27|6062.27|6181.52|6061.52|6182.27|6062.27|6180.62|6060.62|10
1655379380000|2022-06-16 11:36:20|6181.69|6061.69|6182.48|6062.48|6182.48|6062.48|6181.67|6061.67|10
1655379390000|2022-06-16 11:36:30|6182.82|6062.82|6182.76|6062.76|6182.82|6062.82|6181.79|6061.79|10
1655379400000|2022-06-16 11:36:40|6182.54|6062.54|6179.49|6059.49|6182.54|6062.54|6179.49|6059.49|10
1655379410000|2022-06-16 11:36:50|6179.08|6059.08|6178.78|6058.78|6179.6|6059.6|6178.78|6058.78|9
1655379420000|2022-06-16 11:37:00|6178.85|6058.85|6176.73|6056.73|6178.85|6058.85|6176.73|6056.73|10
1655379430000|2022-06-16 11:37:10|6176.68|6056.68|6174.91|6054.91|6176.71|6056.71|6174.91|6054.91|10
1655379440000|2022-06-16 11:37:20|6174.94|6054.94|6174.3|6054.3|6174.94|6054.94|6173.99|6053.99|10
1655379450000|2022-06-16 11:37:30|6174.24|6054.24|6175.26|6055.26|6175.26|6055.26|6174.24|6054.24|8
1655379460000|2022-06-16 11:37:40|6176.01|6056.01|6177.03|6057.03|6177.83|6057.83|6176.01|6056.01|10
1655379470000|2022-06-16 11:37:50|6177.93|6057.93|6178.52|6058.52|6178.65|6058.65|6177.81|6057.81|10
1655379480000|2022-06-16 11:38:00|6177.88|6057.88|6177.82|6057.82|6178.34|6058.34|6177.56|6057.56|10
1655379490000|2022-06-16 11:38:10|6178.48|6058.48|6179.22|6059.22|6179.68|6059.68|6178.21|6058.21|10
1655379500000|2022-06-16 11:38:20|6179.29|6059.29|6178.16|6058.16|6179.84|6059.84|6178.16|6058.16|10
1655379510000|2022-06-16 11:38:30|6177.95|6057.95|6178.56|6058.56|6178.88|6058.88|6177.95|6057.95|10
1655379520000|2022-06-16 11:38:40|6179.31|6059.31|6179.7|6059.7|6179.7|6059.7|6178.31|6058.31|9
1655379530000|2022-06-16 11:38:50|6179.27|6059.27|6178.77|6058.77|6179.56|6059.56|6178.77|6058.77|10
1655379540000|2022-06-16 11:39:00|6178.94|6058.94|6178.31|6058.31|6179.18|6059.18|6178.31|6058.31|10
1655379550000|2022-06-16 11:39:10|6177.99|6057.99|6177.11|6057.11|6178.72|6058.72|6177.11|6057.11|10
1655379560000|2022-06-16 11:39:20|6177.08|6057.08|6176.5|6056.5|6177.14|6057.14|6176.22|6056.22|10
1655379570000|2022-06-16 11:39:30|6176.53|6056.53|6175.76|6055.76|6176.53|6056.53|6175.74|6055.74|10
1655379580000|2022-06-16 11:39:40|6175.6|6055.6|6175.82|6055.82|6175.88|6055.88|6175.06|6055.06|10
1655379590000|2022-06-16 11:39:50|6175.29|6055.29|6173.78|6053.78|6175.34|6055.34|6173.78|6053.78|10
1655379600000|2022-06-16 11:40:00|6174.68|6054.68|6173.87|6053.87|6174.68|6054.68|6173.37|6053.37|10
1655379610000|2022-06-16 11:40:10|6173.7|6053.7|6172.35|6052.35|6173.75|6053.75|6172.35|6052.35|10
1655379620000|2022-06-16 11:40:20|6172.48|6052.48|6171.22|6051.22|6172.48|6052.48|6171.22|6051.22|10
1655379630000|2022-06-16 11:40:30|6170.92|6050.92|6168.81|6048.81|6171.08|6051.08|6168.24|6048.24|10
1655379640000|2022-06-16 11:40:40|6168.26|6048.26|6168.39|6048.39|6168.43|6048.43|6167.9|6047.9|10
1655379650000|2022-06-16 11:40:50|6168.04|6048.04|6166.29|6046.29|6168.36|6048.36|6166.29|6046.29|9
1655379660000|2022-06-16 11:41:00|6167.08|6047.08|6165.77|6045.77|6167.08|6047.08|6165.77|6045.77|9
1655379670000|2022-06-16 11:41:10|6166.79|6046.79|6168.36|6048.36|6169.57|6049.57|6166.74|6046.74|10
1655379680000|2022-06-16 11:41:20|6169.63|6049.63|6171.17|6051.17|6171.17|6051.17|6169.63|6049.63|10
1655379690000|2022-06-16 11:41:30|6171.33|6051.33|6171.93|6051.93|6172.11|6052.11|6170.87|6050.87|9
1655379700000|2022-06-16 11:41:40|6171.92|6051.92|6173.73|6053.73|6174.05|6054.05|6171.92|6051.92|10
1655379710000|2022-06-16 11:41:50|6174.37|6054.37|6174.82|6054.82|6174.96|6054.96|6174.37|6054.37|10
1655379720000|2022-06-16 11:42:00|6174.57|6054.57|6175.08|6055.08|6175.34|6055.34|6174.55|6054.55|10
1655379730000|2022-06-16 11:42:10|6175.33|6055.33|6175.55|6055.55|6175.55|6055.55|6174.96|6054.96|10
1655379740000|2022-06-16 11:42:20|6175.24|6055.24|6173.76|6053.76|6175.24|6055.24|6173.64|6053.64|10
1655379750000|2022-06-16 11:42:30|6172.69|6052.69|6170.51|6050.51|6172.71|6052.71|6170.51|6050.51|10
1655379760000|2022-06-16 11:42:40|6170.36|6050.36|6169.88|6049.88|6170.39|6050.39|6169.71|6049.71|10
1655379770000|2022-06-16 11:42:50|6170.03|6050.03|6169.22|6049.22|6170.18|6050.18|6169.22|6049.22|10
1655379780000|2022-06-16 11:43:00|6169.16|6049.16|6169.26|6049.26|6169.62|6049.62|6169.08|6049.08|10
1655379790000|2022-06-16 11:43:10|6169.35|6049.35|6167.91|6047.91|6169.51|6049.51|6167.91|6047.91|10
1655379800000|2022-06-16 11:43:20|6168.31|6048.31|6168.02|6048.02|6168.76|6048.76|6168.02|6048.02|9
1655379810000|2022-06-16 11:43:30|6168.62|6048.62|6168.78|6048.78|6168.9|6048.9|6168.31|6048.31|10
1655379820000|2022-06-16 11:43:40|6168.75|6048.75|6167.64|6047.64|6169.38|6049.38|6167.64|6047.64|10
1655379830000|2022-06-16 11:43:50|6167.45|6047.45|6166.85|6046.85|6167.45|6047.45|6166.42|6046.42|9
1655379840000|2022-06-16 11:44:00|6166.61|6046.61|6166.6|6046.6|6167.19|6047.19|6166.44|6046.44|10
1655379850000|2022-06-16 11:44:10|6166.14|6046.14|6166.73|6046.73|6166.87|6046.87|6166.12|6046.12|10
1655379860000|2022-06-16 11:44:20|6166.94|6046.94|6166.03|6046.03|6167.09|6047.09|6166.03|6046.03|10
1655379870000|2022-06-16 11:44:30|6166.28|6046.28|6165.48|6045.48|6166.28|6046.28|6165.34|6045.34|10
1655379880000|2022-06-16 11:44:40|6165.79|6045.79|6165.18|6045.18|6165.79|6045.79|6164.61|6044.61|9
1655379890000|2022-06-16 11:44:50|6165|6045|6164.35|6044.35|6165.11|6045.11|6164.35|6044.35|10
1655379900000|2022-06-16 11:45:00|6164.28|6044.28|6163.91|6043.91|6164.28|6044.28|6163.69|6043.69|10
1655379910000|2022-06-16 11:45:10|6164.33|6044.33|6162.21|6042.21|6164.33|6044.33|6162.21|6042.21|10
1655379920000|2022-06-16 11:45:20|6161.9|6041.9|6160.69|6040.69|6161.9|6041.9|6160.69|6040.69|10
1655379930000|2022-06-16 11:45:30|6160.49|6040.49|6157.93|6037.93|6160.49|6040.49|6157.93|6037.93|10
1655379940000|2022-06-16 11:45:40|6157.71|6037.71|6150.61|6030.61|6157.71|6037.71|6150.49|6030.49|10
1655379950000|2022-06-16 11:45:50|6150.8|6030.8|6148.1|6028.1|6150.8|6030.8|6148.1|6028.1|9
1655379960000|2022-06-16 11:46:00|6148.41|6028.41|6143.72|6023.72|6148.42|6028.42|6143.72|6023.72|10
1655379970000|2022-06-16 11:46:10|6143.19|6023.19|6136.49|6016.49|6143.19|6023.19|6136.49|6016.49|10
1655379980000|2022-06-16 11:46:20|6136.03|6016.03|6131.73|6011.73|6136.03|6016.03|6131.73|6011.73|10
1655379990000|2022-06-16 11:46:30|6131.38|6011.38|6129.01|6009.01|6132.47|6012.47|6128.49|6008.49|10
1655380000000|2022-06-16 11:46:40|6129.1|6009.1|6126.78|6006.78|6129.1|6009.1|6126.78|6006.78|9
1655380010000|2022-06-16 11:46:50|6126.73|6006.73|6125.51|6005.51|6126.73|6006.73|6125.08|6005.08|10
1655380020000|2022-06-16 11:47:00|6125.58|6005.58|6129.79|6009.79|6129.79|6009.79|6125.58|6005.58|10
1655380030000|2022-06-16 11:47:10|6130.07|6010.07|6130.62|6010.62|6131.07|6011.07|6130.07|6010.07|10
1655380040000|2022-06-16 11:47:20|6130.9|6010.9|6132.5|6012.5|6132.5|6012.5|6130.9|6010.9|9
1655380050000|2022-06-16 11:47:30|6132.51|6012.51|6134.15|6014.15|6134.15|6014.15|6132.51|6012.51|9
1655380060000|2022-06-16 11:47:40|6134.03|6014.03|6134.08|6014.08|6134.3|6014.3|6133.63|6013.63|10
1655380070000|2022-06-16 11:47:50|6134.18|6014.18|6135.76|6015.76|6135.98|6015.98|6134.18|6014.18|10
1655380080000|2022-06-16 11:48:00|6135.22|6015.22|6135.64|6015.64|6135.8|6015.8|6134.66|6014.66|10
1655380090000|2022-06-16 11:48:10|6136.43|6016.43|6138.88|6018.88|6139.04|6019.04|6136.06|6016.06|10
1655380100000|2022-06-16 11:48:20|6138.37|6018.37|6137.31|6017.31|6139.57|6019.57|6136.56|6016.56|10
1655380110000|2022-06-16 11:48:30|6136.45|6016.45|6134.51|6014.51|6136.45|6016.45|6134.51|6014.51|10
1655380120000|2022-06-16 11:48:40|6134.36|6014.36|6133.89|6013.89|6135.42|6015.42|6133.76|6013.76|10
1655380130000|2022-06-16 11:48:50|6134|6014|6131.13|6011.13|6134|6014|6131.13|6011.13|10
1655380140000|2022-06-16 11:49:00|6130.95|6010.95|6130.84|6010.84|6131.09|6011.09|6130.38|6010.38|10
1655380150000|2022-06-16 11:49:10|6130.18|6010.18|6129.05|6009.05|6130.18|6010.18|6128.95|6008.95|10
1655380160000|2022-06-16 11:49:20|6129.01|6009.01|6129.37|6009.37|6129.9|6009.9|6129.01|6009.01|10
1655380170000|2022-06-16 11:49:30|6129.15|6009.15|6128.62|6008.62|6129.15|6009.15|6128.47|6008.47|10
1655380180000|2022-06-16 11:49:40|6128.97|6008.97|6129.6|6009.6|6129.92|6009.92|6128.12|6008.12|10
1655380190000|2022-06-16 11:49:50|6130.12|6010.12|6129.42|6009.42|6130.12|6010.12|6129.28|6009.28|10
1655380200000|2022-06-16 11:50:00|6129.08|6009.08|6130.05|6010.05|6130.05|6010.05|6128.73|6008.73|10
1655380210000|2022-06-16 11:50:10|6129.68|6009.68|6128.24|6008.24|6130.15|6010.15|6127.48|6007.48|10
1655380220000|2022-06-16 11:50:20|6128.02|6008.02|6126.73|6006.73|6128.06|6008.06|6126.73|6006.73|9
1655380230000|2022-06-16 11:50:30|6126.62|6006.62|6123.05|6003.05|6127.31|6007.31|6123.05|6003.05|10
1655380240000|2022-06-16 11:50:40|6123.24|6003.24|6122.96|6002.96|6123.5|6003.5|6122.92|6002.92|10
1655380250000|2022-06-16 11:50:50|6122.79|6002.79|6123.3|6003.3|6123.3|6003.3|6122.45|6002.45|10
1655380260000|2022-06-16 11:51:00|6123.53|6003.53|6125.08|6005.08|6125.08|6005.08|6123.26|6003.26|10
1655380270000|2022-06-16 11:51:10|6126.01|6006.01|6129.09|6009.09|6129.28|6009.28|6126.01|6006.01|10
1655380280000|2022-06-16 11:51:20|6129.29|6009.29|6131.12|6011.12|6131.12|6011.12|6129.14|6009.14|10
1655380290000|2022-06-16 11:51:30|6131.26|6011.26|6131.42|6011.42|6131.8|6011.8|6131.09|6011.09|9
1655380300000|2022-06-16 11:51:40|6131.56|6011.56|6132.83|6012.83|6132.83|6012.83|6131.56|6011.56|10
1655380310000|2022-06-16 11:51:50|6133.23|6013.23|6134.26|6014.26|6134.28|6014.28|6133.14|6013.14|10
1655380320000|2022-06-16 11:52:00|6133.91|6013.91|6133.39|6013.39|6134.09|6014.09|6133.33|6013.33|10
1655380330000|2022-06-16 11:52:10|6133.36|6013.36|6133.52|6013.52|6134.08|6014.08|6133.36|6013.36|10
1655380340000|2022-06-16 11:52:20|6133.81|6013.81|6133.74|6013.74|6134.31|6014.31|6133.43|6013.43|9
1655380350000|2022-06-16 11:52:30|6134.17|6014.17|6133.77|6013.77|6134.17|6014.17|6133.36|6013.36|9
1655380360000|2022-06-16 11:52:40|6133.57|6013.57|6133.26|6013.26|6134.15|6014.15|6133.26|6013.26|9
1655380370000|2022-06-16 11:52:50|6133.56|6013.56|6133.08|6013.08|6133.56|6013.56|6132.9|6012.9|10
1655380380000|2022-06-16 11:53:00|6133.55|6013.55|6134.39|6014.39|6134.39|6014.39|6133.19|6013.19|10
1655380390000|2022-06-16 11:53:10|6134.47|6014.47|6134.7|6014.7|6135.4|6015.4|6134.45|6014.45|10
1655380400000|2022-06-16 11:53:20|6134.2|6014.2|6133.41|6013.41|6134.72|6014.72|6133.35|6013.35|10
1655380410000|2022-06-16 11:53:30|6133.35|6013.35|6130.3|6010.3|6133.35|6013.35|6130.3|6010.3|10
1655380420000|2022-06-16 11:53:40|6129.59|6009.59|6128|6008|6129.59|6009.59|6127.95|6007.95|9
1655380430000|2022-06-16 11:53:50|6127.83|6007.83|6127.73|6007.73|6128.24|6008.24|6127.63|6007.63|10
1655380440000|2022-06-16 11:54:00|6127.7|6007.7|6126.47|6006.47|6127.7|6007.7|6126.47|6006.47|10
1655380450000|2022-06-16 11:54:10|6126.33|6006.33|6125.8|6005.8|6126.33|6006.33|6125.7|6005.7|10
1655380460000|2022-06-16 11:54:20|6125.37|6005.37|6120.19|6000.19|6125.37|6005.37|6120.19|6000.19|10
1655380470000|2022-06-16 11:54:30|6120.35|6000.35|6113.88|5993.88|6120.35|6000.35|6113.88|5993.88|10
1655380480000|2022-06-16 11:54:40|6114.02|5994.02|6110.01|5990.01|6114.02|5994.02|6110.01|5990.01|10
1655380490000|2022-06-16 11:54:50|6110.27|5990.27|6106.15|5986.15|6110.53|5990.53|6106.15|5986.15|10
1655380500000|2022-06-16 11:55:00|6106.59|5986.59|6098.78|5978.78|6106.59|5986.59|6098.78|5978.78|10
1655380510000|2022-06-16 11:55:10|6098.71|5978.71|6091.23|5971.23|6098.71|5978.71|6091.23|5971.23|10
1655380520000|2022-06-16 11:55:20|6090.82|5970.82|6091.65|5971.65|6091.65|5971.65|6089.41|5969.41|10
1655380530000|2022-06-16 11:55:30|6091.54|5971.54|6096.79|5976.79|6096.79|5976.79|6091.45|5971.45|10
1655380540000|2022-06-16 11:55:40|6097.1|5977.1|6099.29|5979.29|6099.29|5979.29|6097.1|5977.1|10
1655380550000|2022-06-16 11:55:50|6099.35|5979.35|6106.26|5986.26|6106.26|5986.26|6099.35|5979.35|10
1655380560000|2022-06-16 11:56:00|6105.68|5985.68|6110.9|5990.9|6110.9|5990.9|6105.68|5985.68|9
1655380570000|2022-06-16 11:56:10|6111.33|5991.33|6113.34|5993.34|6113.34|5993.34|6111.33|5991.33|10
1655380580000|2022-06-16 11:56:20|6113.8|5993.8|6115.8|5995.8|6115.87|5995.87|6113.58|5993.58|10
1655380590000|2022-06-16 11:56:30|6115.96|5995.96|6120.37|6000.37|6120.37|6000.37|6115.92|5995.92|10
1655380600000|2022-06-16 11:56:40|6120.53|6000.53|6119.8|5999.8|6120.68|6000.68|6119.8|5999.8|9
1655380610000|2022-06-16 11:56:50|6119.88|5999.88|6119.41|5999.41|6120.14|6000.14|6118.83|5998.83|10
1655380620000|2022-06-16 11:57:00|6118.71|5998.71|6118.36|5998.36|6119.64|5999.64|6118.36|5998.36|10
1655380630000|2022-06-16 11:57:10|6118.5|5998.5|6116.8|5996.8|6118.5|5998.5|6116.72|5996.72|10
1655380640000|2022-06-16 11:57:20|6116.67|5996.67|6117.3|5997.3|6117.69|5997.69|6115.62|5995.62|10
1655380650000|2022-06-16 11:57:30|6117.24|5997.24|6118.85|5998.85|6118.85|5998.85|6115.46|5995.46|10
1655380660000|2022-06-16 11:57:40|6119.34|5999.34|6119.91|5999.91|6120.42|6000.42|6118.89|5998.89|10
1655380670000|2022-06-16 11:57:50|6120.33|6000.33|6123.49|6003.49|6123.49|6003.49|6119.92|5999.92|10
1655380680000|2022-06-16 11:58:00|6123.77|6003.77|6127.09|6007.09|6127.09|6007.09|6123.77|6003.77|10
1655380690000|2022-06-16 11:58:10|6128.82|6008.82|6128.89|6008.89|6129.94|6009.94|6128.03|6008.03|10
1655380700000|2022-06-16 11:58:20|6128.68|6008.68|6127.74|6007.74|6129.03|6009.03|6127.72|6007.72|10
1655380710000|2022-06-16 11:58:30|6127.62|6007.62|6123.96|6003.96|6127.62|6007.62|6123.33|6003.33|10
1655380720000|2022-06-16 11:58:40|6123.64|6003.64|6124.23|6004.23|6124.23|6004.23|6123.5|6003.5|10
1655380730000|2022-06-16 11:58:50|6124.07|6004.07|6123.85|6003.85|6124.42|6004.42|6123.45|6003.45|10
1655380740000|2022-06-16 11:59:00|6123.78|6003.78|6123|6003|6123.93|6003.93|6122.93|6002.93|10
1655380750000|2022-06-16 11:59:10|6123.32|6003.32|6122.36|6002.36|6123.5|6003.5|6122.36|6002.36|10
1655380760000|2022-06-16 11:59:20|6122.45|6002.45|6122.86|6002.86|6122.9|6002.9|6122.45|6002.45|10
1655380770000|2022-06-16 11:59:30|6122.72|6002.72|6122.62|6002.62|6122.86|6002.86|6122.26|6002.26|10
1655380780000|2022-06-16 11:59:40|6122.23|6002.23|6124.71|6004.71|6125.46|6005.46|6122.23|6002.23|10
1655380790000|2022-06-16 11:59:50|6125.01|6005.01|6126.57|6006.57|6126.71|6006.71|6125.01|6005.01|10
1655380800000|2022-06-16 12:00:00|6126.6|6006.6|6124.66|6004.66|6126.9|6006.9|6123.76|6003.76|10
1655380810000|2022-06-16 12:00:10|6123.19|6003.19|6125.1|6005.1|6125.22|6005.22|6123.15|6003.15|10
1655380820000|2022-06-16 12:00:20|6125.5|6005.5|6128.83|6008.83|6128.83|6008.83|6125.5|6005.5|10
1655380830000|2022-06-16 12:00:30|6129.11|6009.11|6137.17|6017.17|6137.17|6017.17|6128.66|6008.66|10
1655380840000|2022-06-16 12:00:40|6137.36|6017.36|6142.11|6022.11|6142.11|6022.11|6137.36|6017.36|10
1655380850000|2022-06-16 12:00:50|6141.77|6021.77|6145.46|6025.46|6145.46|6025.46|6141.77|6021.77|9
1655380860000|2022-06-16 12:01:00|6145.23|6025.23|6147.32|6027.32|6148.34|6028.34|6145.23|6025.23|10
1655380870000|2022-06-16 12:01:10|6147.12|6027.12|6147.43|6027.43|6148.71|6028.71|6147.12|6027.12|10
1655380880000|2022-06-16 12:01:20|6147.7|6027.7|6148.22|6028.22|6148.54|6028.54|6147.15|6027.15|10
1655380890000|2022-06-16 12:01:30|6147.73|6027.73|6145.92|6025.92|6147.73|6027.73|6145.42|6025.42|10
1655380900000|2022-06-16 12:01:40|6146.6|6026.6|6146.39|6026.39|6146.76|6026.76|6145.88|6025.88|10
1655380910000|2022-06-16 12:01:50|6146.28|6026.28|6142.9|6022.9|6146.28|6026.28|6142.9|6022.9|10
1655380920000|2022-06-16 12:02:00|6142.94|6022.94|6141.29|6021.29|6142.94|6022.94|6141.27|6021.27|10
1655380930000|2022-06-16 12:02:10|6141.33|6021.33|6140.8|6020.8|6141.33|6021.33|6140.11|6020.11|9
1655380940000|2022-06-16 12:02:20|6141.43|6021.43|6142.02|6022.02|6142.02|6022.02|6140.92|6020.92|10
1655380950000|2022-06-16 12:02:30|6142.3|6022.3|6142.57|6022.57|6142.58|6022.58|6142.3|6022.3|10
1655380960000|2022-06-16 12:02:40|6142.42|6022.42|6143|6023|6143|6023|6141.89|6021.89|10
1655380970000|2022-06-16 12:02:50|6143.24|6023.24|6144.05|6024.05|6144.05|6024.05|6142.49|6022.49|10
1655380980000|2022-06-16 12:03:00|6143.89|6023.89|6147.7|6027.7|6147.7|6027.7|6143.89|6023.89|9
1655380990000|2022-06-16 12:03:10|6147.92|6027.92|6148.77|6028.77|6149.54|6029.54|6147.92|6027.92|10
1655381000000|2022-06-16 12:03:20|6148.11|6028.11|6149.62|6029.62|6149.62|6029.62|6148.11|6028.11|10
1655381010000|2022-06-16 12:03:30|6149.83|6029.83|6151.38|6031.38|6151.38|6031.38|6149.59|6029.59|10
1655381020000|2022-06-16 12:03:40|6151.05|6031.05|6154.43|6034.43|6154.77|6034.77|6151.05|6031.05|10
1655381030000|2022-06-16 12:03:50|6154.37|6034.37|6154.91|6034.91|6155.29|6035.29|6153.99|6033.99|10
1655381040000|2022-06-16 12:04:00|6154.92|6034.92|6158.12|6038.12|6158.12|6038.12|6154.92|6034.92|10
1655381050000|2022-06-16 12:04:10|6158.28|6038.28|6158.39|6038.39|6159.38|6039.38|6157.83|6037.83|10
1655381060000|2022-06-16 12:04:20|6158.82|6038.82|6161.76|6041.76|6161.76|6041.76|6158.78|6038.78|10
1655381070000|2022-06-16 12:04:30|6162.46|6042.46|6162|6042|6162.5|6042.5|6161.59|6041.59|10
1655381080000|2022-06-16 12:04:40|6161.69|6041.69|6161.65|6041.65|6161.69|6041.69|6160.77|6040.77|10
1655381090000|2022-06-16 12:04:50|6161.8|6041.8|6160.58|6040.58|6161.8|6041.8|6160.58|6040.58|10
1655381100000|2022-06-16 12:05:00|6161.66|6041.66|6162.55|6042.55|6162.55|6042.55|6161.23|6041.23|10
1655381110000|2022-06-16 12:05:10|6162.07|6042.07|6162.46|6042.46|6162.77|6042.77|6162.07|6042.07|10
1655381120000|2022-06-16 12:05:20|6162.63|6042.63|6163.26|6043.26|6163.53|6043.53|6162.58|6042.58|10
1655381130000|2022-06-16 12:05:30|6163.25|6043.25|6165.54|6045.54|6165.89|6045.89|6163.25|6043.25|9
1655381140000|2022-06-16 12:05:40|6165.63|6045.63|6165.77|6045.77|6165.98|6045.98|6165.63|6045.63|10
1655381150000|2022-06-16 12:05:50|6165.83|6045.83|6166.1|6046.1|6166.23|6046.23|6165.83|6045.83|10
1655381160000|2022-06-16 12:06:00|6165.94|6045.94|6164.69|6044.69|6166.31|6046.31|6164.69|6044.69|10
1655381170000|2022-06-16 12:06:10|6165.15|6045.15|6163.42|6043.42|6165.15|6045.15|6162.74|6042.74|10
1655381180000|2022-06-16 12:06:20|6163.37|6043.37|6160.74|6040.74|6163.37|6043.37|6159.64|6039.64|10
1655381190000|2022-06-16 12:06:30|6160.76|6040.76|6158.89|6038.89|6161.4|6041.4|6158.89|6038.89|10
1655381200000|2022-06-16 12:06:40|6158.77|6038.77|6156.56|6036.56|6158.77|6038.77|6156.56|6036.56|9
1655381210000|2022-06-16 12:06:50|6156.45|6036.45|6155.27|6035.27|6156.49|6036.49|6155.27|6035.27|10
1655381220000|2022-06-16 12:07:00|6155.71|6035.71|6155|6035|6155.71|6035.71|6154.3|6034.3|10
1655381230000|2022-06-16 12:07:10|6154.15|6034.15|6154.05|6034.05|6154.92|6034.92|6154.05|6034.05|10
1655381240000|2022-06-16 12:07:20|6153.56|6033.56|6152.75|6032.75|6154.31|6034.31|6152.53|6032.53|9
1655381250000|2022-06-16 12:07:30|6152.81|6032.81|6152.07|6032.07|6153.6|6033.6|6152.07|6032.07|10
1655381260000|2022-06-16 12:07:40|6152.86|6032.86|6153.07|6033.07|6153.29|6033.29|6152.13|6032.13|10
1655381270000|2022-06-16 12:07:50|6153.05|6033.05|6155.3|6035.3|6155.3|6035.3|6153.05|6033.05|10
1655381280000|2022-06-16 12:08:00|6155.71|6035.71|6154.94|6034.94|6156.53|6036.53|6154.94|6034.94|10
1655381290000|2022-06-16 12:08:10|6155.64|6035.64|6154.43|6034.43|6155.66|6035.66|6154.13|6034.13|10
1655381300000|2022-06-16 12:08:20|6153.96|6033.96|6153.81|6033.81|6154.29|6034.29|6153.81|6033.81|10
1655381310000|2022-06-16 12:08:30|6153.99|6033.99|6153.85|6033.85|6154.03|6034.03|6153.8|6033.8|10
1655381320000|2022-06-16 12:08:40|6153.62|6033.62|6154.81|6034.81|6155.85|6035.85|6153.53|6033.53|10
1655381330000|2022-06-16 12:08:50|6154.55|6034.55|6156.99|6036.99|6157.21|6037.21|6154.55|6034.55|10
1655381340000|2022-06-16 12:09:00|6156.21|6036.21|6154.65|6034.65|6156.21|6036.21|6154.59|6034.59|10
1655381350000|2022-06-16 12:09:10|6154.89|6034.89|6155.41|6035.41|6155.41|6035.41|6154.38|6034.38|10
1655381360000|2022-06-16 12:09:20|6155.48|6035.48|6156.9|6036.9|6156.9|6036.9|6155.48|6035.48|10
1655381370000|2022-06-16 12:09:30|6157.21|6037.21|6158.2|6038.2|6158.2|6038.2|6156.67|6036.67|10
1655381380000|2022-06-16 12:09:40|6158.68|6038.68|6160.81|6040.81|6160.82|6040.82|6158.4|6038.4|10
1655381390000|2022-06-16 12:09:50|6160.94|6040.94|6160.62|6040.62|6161.35|6041.35|6160.62|6040.62|10
1655381400000|2022-06-16 12:10:00|6160.63|6040.63|6160.98|6040.98|6160.98|6040.98|6160.52|6040.52|8
1655381410000|2022-06-16 12:10:10|6161.19|6041.19|6161.7|6041.7|6162.09|6042.09|6161.19|6041.19|10
1655381420000|2022-06-16 12:10:20|6161.58|6041.58|6159.31|6039.31|6161.58|6041.58|6159.31|6039.31|10
1655381430000|2022-06-16 12:10:30|6159.05|6039.05|6157.1|6037.1|6159.09|6039.09|6156.96|6036.96|10
1655381440000|2022-06-16 12:10:40|6156.69|6036.69|6155.55|6035.55|6157.38|6037.38|6155.33|6035.33|10
1655381450000|2022-06-16 12:10:50|6155.43|6035.43|6155.84|6035.84|6155.84|6035.84|6155.07|6035.07|10
1655381460000|2022-06-16 12:11:00|6155.53|6035.53|6153.03|6033.03|6155.53|6035.53|6153.03|6033.03|9
1655381470000|2022-06-16 12:11:10|6152.89|6032.89|6152.84|6032.84|6153.13|6033.13|6152.8|6032.8|10
1655381480000|2022-06-16 12:11:20|6152.85|6032.85|6153.55|6033.55|6153.61|6033.61|6152.85|6032.85|10
1655381490000|2022-06-16 12:11:30|6153.91|6033.91|6156.29|6036.29|6156.29|6036.29|6153.6|6033.6|9
1655381500000|2022-06-16 12:11:40|6155.73|6035.73|6159.76|6039.76|6159.76|6039.76|6155.73|6035.73|10
1655381510000|2022-06-16 12:11:50|6160.36|6040.36|6161.86|6041.86|6161.92|6041.92|6159.67|6039.67|10
1655381520000|2022-06-16 12:12:00|6162.27|6042.27|6162.86|6042.86|6162.86|6042.86|6162.08|6042.08|10
1655381530000|2022-06-16 12:12:10|6162.52|6042.52|6162.26|6042.26|6163.07|6043.07|6162.26|6042.26|10
1655381540000|2022-06-16 12:12:20|6162.36|6042.36|6163.91|6043.91|6164.09|6044.09|6162.22|6042.22|9
1655381550000|2022-06-16 12:12:30|6163.78|6043.78|6163.19|6043.19|6163.78|6043.78|6162.88|6042.88|10
1655381560000|2022-06-16 12:12:40|6162.99|6042.99|6161.25|6041.25|6163.77|6043.77|6161.25|6041.25|10
1655381570000|2022-06-16 12:12:50|6161.26|6041.26|6160.04|6040.04|6161.26|6041.26|6160.04|6040.04|9
1655381580000|2022-06-16 12:13:00|6159.82|6039.82|6160.01|6040.01|6160.01|6040.01|6159.29|6039.29|10
1655381590000|2022-06-16 12:13:10|6159.84|6039.84|6158.97|6038.97|6159.84|6039.84|6158.73|6038.73|10
1655381600000|2022-06-16 12:13:20|6158.76|6038.76|6158.87|6038.87|6159.43|6039.43|6158.74|6038.74|10
1655381610000|2022-06-16 12:13:30|6158.92|6038.92|6157.54|6037.54|6159.03|6039.03|6157.54|6037.54|10
1655381620000|2022-06-16 12:13:40|6157.63|6037.63|6157.61|6037.61|6157.79|6037.79|6157.39|6037.39|10
1655381630000|2022-06-16 12:13:50|6157.74|6037.74|6157.1|6037.1|6157.74|6037.74|6157.1|6037.1|10
1655381640000|2022-06-16 12:14:00|6157.12|6037.12|6155.89|6035.89|6157.3|6037.3|6155.89|6035.89|10
1655381650000|2022-06-16 12:14:10|6156.29|6036.29|6156.14|6036.14|6156.29|6036.29|6155.27|6035.27|10
1655381660000|2022-06-16 12:14:20|6156.2|6036.2|6154.62|6034.62|6156.64|6036.64|6154.62|6034.62|10
1655381670000|2022-06-16 12:14:30|6154.69|6034.69|6151.99|6031.99|6154.69|6034.69|6151.99|6031.99|10
1655381680000|2022-06-16 12:14:40|6152.72|6032.72|6151.44|6031.44|6152.72|6032.72|6151.44|6031.44|10
1655381690000|2022-06-16 12:14:50|6150.91|6030.91|6150.22|6030.22|6151.27|6031.27|6150.22|6030.22|10
1655381700000|2022-06-16 12:15:00|6149.93|6029.93|6148.82|6028.82|6149.93|6029.93|6148.82|6028.82|10
1655381710000|2022-06-16 12:15:10|6148.8|6028.8|6148.89|6028.89|6149.71|6029.71|6148.8|6028.8|10
1655381720000|2022-06-16 12:15:20|6148.79|6028.79|6146.91|6026.91|6149.38|6029.38|6146.91|6026.91|10
1655381730000|2022-06-16 12:15:30|6145.37|6025.37|6141.76|6021.76|6145.37|6025.37|6141.45|6021.45|10
1655381740000|2022-06-16 12:15:40|6142.12|6022.12|6140.04|6020.04|6142.12|6022.12|6139.69|6019.69|10
1655381750000|2022-06-16 12:15:50|6139.94|6019.94|6137.99|6017.99|6139.94|6019.94|6137.99|6017.99|10
1655381760000|2022-06-16 12:16:00|6138.18|6018.18|6135.37|6015.37|6138.18|6018.18|6135.37|6015.37|10
1655381770000|2022-06-16 12:16:10|6135.15|6015.15|6134.05|6014.05|6135.3|6015.3|6133.88|6013.88|10
1655381780000|2022-06-16 12:16:20|6133|6013|6131.41|6011.41|6133.34|6013.34|6131.41|6011.41|10
1655381790000|2022-06-16 12:16:30|6131.03|6011.03|6131.02|6011.02|6131.1|6011.1|6130.67|6010.67|10
1655381800000|2022-06-16 12:16:40|6130.85|6010.85|6130.18|6010.18|6130.85|6010.85|6130.18|6010.18|10
1655381810000|2022-06-16 12:16:50|6130.42|6010.42|6129.2|6009.2|6130.42|6010.42|6129.2|6009.2|10
1655381820000|2022-06-16 12:17:00|6129.17|6009.17|6128.74|6008.74|6129.17|6009.17|6128.37|6008.37|10
1655381830000|2022-06-16 12:17:10|6128.67|6008.67|6127.39|6007.39|6128.67|6008.67|6127.39|6007.39|9
1655381840000|2022-06-16 12:17:20|6127.45|6007.45|6126.08|6006.08|6127.51|6007.51|6126.08|6006.08|9
1655381850000|2022-06-16 12:17:30|6125.87|6005.87|6125.36|6005.36|6125.95|6005.95|6125.36|6005.36|10
1655381860000|2022-06-16 12:17:40|6125.63|6005.63|6125.77|6005.77|6125.77|6005.77|6125.34|6005.34|10
1655381870000|2022-06-16 12:17:50|6125.88|6005.88|6124.19|6004.19|6125.88|6005.88|6124.19|6004.19|9
1655381880000|2022-06-16 12:18:00|6122.83|6002.83|6117.98|5997.98|6122.89|6002.89|6117.98|5997.98|10
1655381890000|2022-06-16 12:18:10|6117.79|5997.79|6111.91|5991.91|6117.79|5997.79|6111.91|5991.91|10
1655381900000|2022-06-16 12:18:20|6111.55|5991.55|6110.3|5990.3|6111.55|5991.55|6110.22|5990.22|10
1655381910000|2022-06-16 12:18:30|6109.92|5989.92|6108.26|5988.26|6109.92|5989.92|6108.26|5988.26|10
1655381920000|2022-06-16 12:18:40|6107.98|5987.98|6106.07|5986.07|6108.07|5988.07|6106.07|5986.07|10
1655381930000|2022-06-16 12:18:50|6105.94|5985.94|6101.51|5981.51|6105.99|5985.99|6101.51|5981.51|10
1655381940000|2022-06-16 12:19:00|6100.86|5980.86|6099.58|5979.58|6100.86|5980.86|6099.51|5979.51|10
1655381950000|2022-06-16 12:19:10|6099.63|5979.63|6103.06|5983.06|6103.06|5983.06|6099.63|5979.63|10
1655381960000|2022-06-16 12:19:20|6103.5|5983.5|6103.73|5983.73|6104.3|5984.3|6103.5|5983.5|10
1655381970000|2022-06-16 12:19:30|6103.44|5983.44|6102.14|5982.14|6103.53|5983.53|6102.04|5982.04|10
1655381980000|2022-06-16 12:19:40|6101.98|5981.98|6098.95|5978.95|6101.98|5981.98|6098.95|5978.95|10
1655381990000|2022-06-16 12:19:50|6098.92|5978.92|6099.59|5979.59|6099.67|5979.67|6098.5|5978.5|10
1655382000000|2022-06-16 12:20:00|6099.3|5979.3|6099.26|5979.26|6099.38|5979.38|6098.91|5978.91|9
1655382010000|2022-06-16 12:20:10|6099.58|5979.58|6102.78|5982.78|6102.78|5982.78|6099.58|5979.58|10
1655382020000|2022-06-16 12:20:20|6102.93|5982.93|6106.65|5986.65|6106.65|5986.65|6102.52|5982.52|10
1655382030000|2022-06-16 12:20:30|6106.77|5986.77|6110.31|5990.31|6110.31|5990.31|6106.77|5986.77|10
1655382040000|2022-06-16 12:20:40|6110.29|5990.29|6110.25|5990.25|6110.29|5990.29|6109.94|5989.94|9
1655382050000|2022-06-16 12:20:50|6110.28|5990.28|6112.15|5992.15|6112.15|5992.15|6110.28|5990.28|10
1655382060000|2022-06-16 12:21:00|6112.43|5992.43|6115.64|5995.64|6115.64|5995.64|6112.39|5992.39|10
1655382070000|2022-06-16 12:21:10|6116.78|5996.78|6118.13|5998.13|6118.13|5998.13|6116.6|5996.6|9
1655382080000|2022-06-16 12:21:20|6117.86|5997.86|6115.78|5995.78|6118.19|5998.19|6115.78|5995.78|10
1655382090000|2022-06-16 12:21:30|6115.59|5995.59|6112.48|5992.48|6115.59|5995.59|6112.48|5992.48|10
1655382100000|2022-06-16 12:21:40|6112.46|5992.46|6112.9|5992.9|6113.05|5993.05|6112.26|5992.26|10
1655382110000|2022-06-16 12:21:50|6113.11|5993.11|6115.78|5995.78|6115.78|5995.78|6113.11|5993.11|10
1655382120000|2022-06-16 12:22:00|6116.11|5996.11|6119.25|5999.25|6119.25|5999.25|6116.11|5996.11|9
1655382130000|2022-06-16 12:22:10|6119.36|5999.36|6121.41|6001.41|6121.41|6001.41|6119.36|5999.36|10
1655382140000|2022-06-16 12:22:20|6121.77|6001.77|6123.13|6003.13|6123.13|6003.13|6121.77|6001.77|10
1655382150000|2022-06-16 12:22:30|6123.29|6003.29|6124.82|6004.82|6124.82|6004.82|6123.29|6003.29|10
1655382160000|2022-06-16 12:22:40|6125.17|6005.17|6125.55|6005.55|6125.65|6005.65|6125.12|6005.12|9
1655382170000|2022-06-16 12:22:50|6126.4|6006.4|6128.02|6008.02|6128.44|6008.44|6126.4|6006.4|10
1655382180000|2022-06-16 12:23:00|6128.01|6008.01|6127.67|6007.67|6128.13|6008.13|6127.6|6007.6|10
1655382190000|2022-06-16 12:23:10|6128|6008|6128.58|6008.58|6128.63|6008.63|6127.98|6007.98|10
1655382200000|2022-06-16 12:23:20|6129.03|6009.03|6131.22|6011.22|6131.22|6011.22|6129.03|6009.03|10
1655382210000|2022-06-16 12:23:30|6131.47|6011.47|6138.11|6018.11|6138.11|6018.11|6131.47|6011.47|10
1655382220000|2022-06-16 12:23:40|6138.8|6018.8|6140.34|6020.34|6140.34|6020.34|6138.32|6018.32|10
1655382230000|2022-06-16 12:23:50|6140.83|6020.83|6144.82|6024.82|6145.47|6025.47|6140.83|6020.83|10
1655382240000|2022-06-16 12:24:00|6144.55|6024.55|6145.1|6025.1|6145.34|6025.34|6144.52|6024.52|10
1655382250000|2022-06-16 12:24:10|6145.69|6025.69|6152.57|6032.57|6152.57|6032.57|6145.69|6025.69|10
1655382260000|2022-06-16 12:24:20|6154.42|6034.42|6158.73|6038.73|6158.73|6038.73|6154.42|6034.42|10
1655382270000|2022-06-16 12:24:30|6160.1|6040.1|6166.41|6046.41|6166.41|6046.41|6159.68|6039.68|10
1655382280000|2022-06-16 12:24:40|6166.84|6046.84|6178.24|6058.24|6178.49|6058.49|6166.84|6046.84|10
1655382290000|2022-06-16 12:24:50|6179.16|6059.16|6190.71|6070.71|6190.71|6070.71|6179.16|6059.16|10
1655382300000|2022-06-16 12:25:00|6192.91|6072.91|6203.8|6083.8|6204.18|6084.18|6192.91|6072.91|10
1655382310000|2022-06-16 12:25:10|6202.56|6082.56|6202.44|6082.44|6202.71|6082.71|6201.42|6081.42|10
1655382320000|2022-06-16 12:25:20|6203.3|6083.3|6209.8|6089.8|6209.8|6089.8|6203.3|6083.3|10
1655382330000|2022-06-16 12:25:30|6210.92|6090.92|6222.08|6102.08|6222.08|6102.08|6210.92|6090.92|10
1655382340000|2022-06-16 12:25:40|6222.61|6102.61|6227.23|6107.23|6227.23|6107.23|6221.68|6101.68|10
1655382350000|2022-06-16 12:25:50|6227.9|6107.9|6228.54|6108.54|6228.54|6108.54|6227.6|6107.6|10
1655382360000|2022-06-16 12:26:00|6228.25|6108.25|6225.54|6105.54|6228.32|6108.32|6225.07|6105.07|10
1655382370000|2022-06-16 12:26:10|6226.15|6106.15|6225.62|6105.62|6226.15|6106.15|6225.49|6105.49|9
1655382380000|2022-06-16 12:26:20|6224.68|6104.68|6221.46|6101.46|6224.68|6104.68|6221.46|6101.46|10
1655382390000|2022-06-16 12:26:30|6221.63|6101.63|6220.3|6100.3|6221.63|6101.63|6220.17|6100.17|8
1655382400000|2022-06-16 12:26:40|6220.37|6100.37|6216.71|6096.71|6220.92|6100.92|6216.71|6096.71|10
1655382410000|2022-06-16 12:26:50|6216.17|6096.17|6215.14|6095.14|6216.17|6096.17|6214.96|6094.96|10
1655382420000|2022-06-16 12:27:00|6214.59|6094.59|6213.3|6093.3|6214.87|6094.87|6213.3|6093.3|10
1655382430000|2022-06-16 12:27:10|6213.23|6093.23|6212.06|6092.06|6213.33|6093.33|6212.06|6092.06|10
1655382440000|2022-06-16 12:27:20|6212.09|6092.09|6213.63|6093.63|6213.63|6093.63|6211.82|6091.82|10
1655382450000|2022-06-16 12:27:30|6214.18|6094.18|6225.89|6105.89|6225.89|6105.89|6214.18|6094.18|10
1655382460000|2022-06-16 12:27:40|6227.27|6107.27|6231.95|6111.95|6232.62|6112.62|6227.27|6107.27|10
1655382470000|2022-06-16 12:27:50|6231.31|6111.31|6229.79|6109.79|6231.57|6111.57|6229.79|6109.79|10
1655382480000|2022-06-16 12:28:00|6229.53|6109.53|6228.99|6108.99|6230.01|6110.01|6228.5|6108.5|9
1655382490000|2022-06-16 12:28:10|6229.49|6109.49|6227.24|6107.24|6229.79|6109.79|6227.24|6107.24|10
1655382500000|2022-06-16 12:28:20|6226.97|6106.97|6224.73|6104.73|6226.99|6106.99|6224.73|6104.73|10
1655382510000|2022-06-16 12:28:30|6224.72|6104.72|6222.13|6102.13|6224.72|6104.72|6222.13|6102.13|10
1655382520000|2022-06-16 12:28:40|6222.28|6102.28|6224.07|6104.07|6224.07|6104.07|6222.28|6102.28|10
1655382530000|2022-06-16 12:28:50|6223.79|6103.79|6222.82|6102.82|6224.07|6104.07|6222.63|6102.63|10
1655382540000|2022-06-16 12:29:00|6222.94|6102.94|6222.37|6102.37|6222.94|6102.94|6222.35|6102.35|10
1655382550000|2022-06-16 12:29:10|6222.39|6102.39|6220.75|6100.75|6222.39|6102.39|6220.75|6100.75|10
1655382560000|2022-06-16 12:29:20|6220.62|6100.62|6217.08|6097.08|6220.62|6100.62|6217.08|6097.08|10
1655382570000|2022-06-16 12:29:30|6217.18|6097.18|6216.38|6096.38|6217.18|6097.18|6216.37|6096.37|10
1655382580000|2022-06-16 12:29:40|6216.25|6096.25|6217.9|6097.9|6217.9|6097.9|6215.74|6095.74|10
1655382590000|2022-06-16 12:29:50|6219|6099|6220.54|6100.54|6220.54|6100.54|6218.7|6098.7|10
1655382600000|2022-06-16 12:30:00|6219.67|6099.67|6218.46|6098.46|6221.18|6101.18|6218.1|6098.1|10
1655382610000|2022-06-16 12:30:10|6218.77|6098.77|6221.68|6101.68|6221.68|6101.68|6217.11|6097.11|10
1655382620000|2022-06-16 12:30:20|6223.05|6103.05|6231.63|6111.63|6231.63|6111.63|6223.05|6103.05|10
1655382630000|2022-06-16 12:30:30|6232.03|6112.03|6247.23|6127.23|6247.23|6127.23|6232.03|6112.03|10
1655382640000|2022-06-16 12:30:40|6250.31|6130.31|6250.08|6130.08|6250.64|6130.64|6248.85|6128.85|10
1655382650000|2022-06-16 12:30:50|6249.34|6129.34|6251.98|6131.98|6251.98|6131.98|6249.29|6129.29|10
1655382660000|2022-06-16 12:31:00|6252.49|6132.49|6250.18|6130.18|6252.49|6132.49|6250.18|6130.18|9
1655382670000|2022-06-16 12:31:10|6249.82|6129.82|6245.64|6125.64|6249.82|6129.82|6245.64|6125.64|10
1655382680000|2022-06-16 12:31:20|6245.42|6125.42|6244.38|6124.38|6245.42|6125.42|6244.14|6124.14|10
1655382690000|2022-06-16 12:31:30|6245.03|6125.03|6245.92|6125.92|6245.92|6125.92|6244.14|6124.14|10
1655382700000|2022-06-16 12:31:40|6246.41|6126.41|6247.19|6127.19|6247.69|6127.69|6245.45|6125.45|10
1655382710000|2022-06-16 12:31:50|6246.91|6126.91|6244.76|6124.76|6246.94|6126.94|6244.38|6124.38|10
1655382720000|2022-06-16 12:32:00|6244.88|6124.88|6241.57|6121.57|6244.88|6124.88|6241.57|6121.57|10
1655382730000|2022-06-16 12:32:10|6241.32|6121.32|6238.88|6118.88|6241.32|6121.32|6238.14|6118.14|10
1655382740000|2022-06-16 12:32:20|6238.66|6118.66|6236.46|6116.46|6238.88|6118.88|6236.46|6116.46|10
1655382750000|2022-06-16 12:32:30|6236|6116|6234.59|6114.59|6236|6116|6233.71|6113.71|10
1655382760000|2022-06-16 12:32:40|6233.34|6113.34|6237.51|6117.51|6238.04|6118.04|6233.34|6113.34|10
1655382770000|2022-06-16 12:32:50|6238.21|6118.21|6241.64|6121.64|6241.64|6121.64|6237.85|6117.85|10
1655382780000|2022-06-16 12:33:00|6241.65|6121.65|6252.03|6132.03|6252.15|6132.15|6241.65|6121.65|10
1655382790000|2022-06-16 12:33:10|6252.73|6132.73|6252.39|6132.39|6253.1|6133.1|6252.39|6132.39|10
1655382800000|2022-06-16 12:33:20|6252.03|6132.03|6252.06|6132.06|6252.58|6132.58|6251.84|6131.84|10
1655382810000|2022-06-16 12:33:30|6252.13|6132.13|6254.79|6134.79|6254.79|6134.79|6251.95|6131.95|10
1655382820000|2022-06-16 12:33:40|6255.75|6135.75|6257.41|6137.41|6257.41|6137.41|6255.75|6135.75|10
1655382830000|2022-06-16 12:33:50|6257.34|6137.34|6278.13|6158.13|6278.13|6158.13|6257.34|6137.34|10
1655382840000|2022-06-16 12:34:00|6279.21|6159.21|6273.81|6153.81|6281|6161|6273.81|6153.81|10
1655382850000|2022-06-16 12:34:10|6271.88|6151.88|6273.09|6153.09|6273.09|6153.09|6271.57|6151.57|10
1655382860000|2022-06-16 12:34:20|6273.29|6153.29|6267.06|6147.06|6273.29|6153.29|6267.06|6147.06|10
1655382870000|2022-06-16 12:34:30|6265.94|6145.94|6263.59|6143.59|6265.97|6145.97|6263.59|6143.59|10
1655382880000|2022-06-16 12:34:40|6264.3|6144.3|6267.61|6147.61|6267.61|6147.61|6263.77|6143.77|10
1655382890000|2022-06-16 12:34:50|6267.65|6147.65|6266.61|6146.61|6267.68|6147.68|6266.61|6146.61|9
1655382900000|2022-06-16 12:35:00|6266.34|6146.34|6261.42|6141.42|6266.34|6146.34|6261.42|6141.42|10
1655382910000|2022-06-16 12:35:10|6261.92|6141.92|6258.66|6138.66|6261.92|6141.92|6258.66|6138.66|10
1655382920000|2022-06-16 12:35:20|6257.31|6137.31|6255.54|6135.54|6257.31|6137.31|6254.42|6134.42|10
1655382930000|2022-06-16 12:35:30|6255.07|6135.07|6255.32|6135.32|6255.88|6135.88|6254.6|6134.6|10
1655382940000|2022-06-16 12:35:40|6255.41|6135.41|6256.67|6136.67|6256.67|6136.67|6255.23|6135.23|10
1655382950000|2022-06-16 12:35:50|6256.64|6136.64|6256.96|6136.96|6257.52|6137.52|6256.54|6136.54|10
1655382960000|2022-06-16 12:36:00|6257.63|6137.63|6257|6137|6257.98|6137.98|6257|6137|10
1655382970000|2022-06-16 12:36:10|6256.61|6136.61|6255.84|6135.84|6256.61|6136.61|6255.81|6135.81|9
1655382980000|2022-06-16 12:36:20|6255.83|6135.83|6254.06|6134.06|6255.85|6135.85|6254.06|6134.06|10
1655382990000|2022-06-16 12:36:30|6254.41|6134.41|6254.39|6134.39|6254.5|6134.5|6253.84|6133.84|10
1655383000000|2022-06-16 12:36:40|6254.62|6134.62|6253.92|6133.92|6254.62|6134.62|6253.23|6133.23|10
1655383010000|2022-06-16 12:36:50|6253.3|6133.3|6252.91|6132.91|6253.46|6133.46|6252.46|6132.46|10
1655383020000|2022-06-16 12:37:00|6253.49|6133.49|6250.91|6130.91|6253.49|6133.49|6250.91|6130.91|10
1655383030000|2022-06-16 12:37:10|6250.65|6130.65|6248.48|6128.48|6250.65|6130.65|6248.48|6128.48|10
1655383040000|2022-06-16 12:37:20|6247.53|6127.53|6248.74|6128.74|6248.74|6128.74|6247.53|6127.53|10
1655383050000|2022-06-16 12:37:30|6248.82|6128.82|6248.56|6128.56|6248.82|6128.82|6247.8|6127.8|9
1655383060000|2022-06-16 12:37:40|6247.74|6127.74|6249.84|6129.84|6250.09|6130.09|6247.74|6127.74|10
1655383070000|2022-06-16 12:37:50|6250.15|6130.15|6252.59|6132.59|6252.59|6132.59|6250.02|6130.02|10
1655383080000|2022-06-16 12:38:00|6252.48|6132.48|6251.61|6131.61|6253.27|6133.27|6251.61|6131.61|10
1655383090000|2022-06-16 12:38:10|6251.95|6131.95|6250.54|6130.54|6252|6132|6250.36|6130.36|10
1655383100000|2022-06-16 12:38:20|6250.84|6130.84|6248.95|6128.95|6250.96|6130.96|6248.95|6128.95|10
1655383110000|2022-06-16 12:38:30|6249.45|6129.45|6247.77|6127.77|6249.45|6129.45|6247.77|6127.77|10
1655383120000|2022-06-16 12:38:40|6247.36|6127.36|6245.86|6125.86|6247.36|6127.36|6245.86|6125.86|10
1655383130000|2022-06-16 12:38:50|6245.6|6125.6|6244.63|6124.63|6245.95|6125.95|6244.63|6124.63|9
1655383140000|2022-06-16 12:39:00|6244.38|6124.38|6242.12|6122.12|6244.38|6124.38|6241.88|6121.88|10
1655383150000|2022-06-16 12:39:10|6242.31|6122.31|6241.79|6121.79|6242.31|6122.31|6241.41|6121.41|10
1655383160000|2022-06-16 12:39:20|6241.94|6121.94|6242.01|6122.01|6242.61|6122.61|6241.94|6121.94|10
1655383170000|2022-06-16 12:39:30|6242.26|6122.26|6240.83|6120.83|6242.26|6122.26|6240.83|6120.83|10
1655383180000|2022-06-16 12:39:40|6240.64|6120.64|6240.08|6120.08|6240.71|6120.71|6240.08|6120.08|9
1655383190000|2022-06-16 12:39:50|6240.33|6120.33|6239.29|6119.29|6240.33|6120.33|6239.29|6119.29|10
1655383200000|2022-06-16 12:40:00|6239.61|6119.61|6237.76|6117.76|6239.61|6119.61|6237.75|6117.75|10
1655383210000|2022-06-16 12:40:10|6237.96|6117.96|6236.53|6116.53|6237.96|6117.96|6236.53|6116.53|10
1655383220000|2022-06-16 12:40:20|6236.32|6116.32|6235.4|6115.4|6236.44|6116.44|6235.4|6115.4|10
1655383230000|2022-06-16 12:40:30|6235.5|6115.5|6234.12|6114.12|6235.5|6115.5|6234.12|6114.12|10
1655383240000|2022-06-16 12:40:40|6233.8|6113.8|6230.14|6110.14|6234.08|6114.08|6230.14|6110.14|10
1655383250000|2022-06-16 12:40:50|6229.89|6109.89|6227.2|6107.2|6229.89|6109.89|6227.2|6107.2|10
1655383260000|2022-06-16 12:41:00|6227|6107|6225.58|6105.58|6227.35|6107.35|6225.58|6105.58|10
1655383270000|2022-06-16 12:41:10|6225.24|6105.24|6223.78|6103.78|6225.24|6105.24|6223.78|6103.78|10
1655383280000|2022-06-16 12:41:20|6224.65|6104.65|6221.48|6101.48|6224.65|6104.65|6221.13|6101.13|10
1655383290000|2022-06-16 12:41:30|6221.42|6101.42|6219.57|6099.57|6221.42|6101.42|6219.25|6099.25|10
1655383300000|2022-06-16 12:41:40|6219.33|6099.33|6219.75|6099.75|6219.82|6099.82|6219.33|6099.33|10
1655383310000|2022-06-16 12:41:50|6220.52|6100.52|6223.16|6103.16|6223.22|6103.22|6220.52|6100.52|10
1655383320000|2022-06-16 12:42:00|6223.22|6103.22|6223.87|6103.87|6223.87|6103.87|6222.81|6102.81|10
1655383330000|2022-06-16 12:42:10|6224.49|6104.49|6224.74|6104.74|6225.12|6105.12|6224.42|6104.42|10
1655383340000|2022-06-16 12:42:20|6224.29|6104.29|6221.22|6101.22|6224.29|6104.29|6220.78|6100.78|9
1655383350000|2022-06-16 12:42:30|6219.95|6099.95|6215.72|6095.72|6221.82|6101.82|6215.52|6095.52|10
1655383360000|2022-06-16 12:42:40|6215.77|6095.77|6207.24|6087.24|6215.77|6095.77|6206.71|6086.71|10
1655383370000|2022-06-16 12:42:50|6206.42|6086.42|6204.05|6084.05|6206.42|6086.42|6203.59|6083.59|10
1655383380000|2022-06-16 12:43:00|6203.81|6083.81|6202.69|6082.69|6204.92|6084.92|6202.69|6082.69|10
1655383390000|2022-06-16 12:43:10|6202.7|6082.7|6202.76|6082.76|6203.33|6083.33|6202.7|6082.7|10
1655383400000|2022-06-16 12:43:20|6202.7|6082.7|6202.21|6082.21|6202.75|6082.75|6202.21|6082.21|10
1655383410000|2022-06-16 12:43:30|6202.47|6082.47|6203.89|6083.89|6203.9|6083.9|6202.42|6082.42|10
1655383420000|2022-06-16 12:43:40|6204.03|6084.03|6209.74|6089.74|6209.74|6089.74|6204.03|6084.03|10
1655383430000|2022-06-16 12:43:50|6209.45|6089.45|6211.72|6091.72|6211.9|6091.9|6209.45|6089.45|10
1655383440000|2022-06-16 12:44:00|6212.32|6092.32|6214.09|6094.09|6214.09|6094.09|6212.32|6092.32|9
1655383450000|2022-06-16 12:44:10|6212.72|6092.72|6215.23|6095.23|6215.23|6095.23|6212.72|6092.72|10
1655383460000|2022-06-16 12:44:20|6213.77|6093.77|6210.52|6090.52|6215.15|6095.15|6210.52|6090.52|10
1655383470000|2022-06-16 12:44:30|6210.41|6090.41|6211.83|6091.83|6211.83|6091.83|6210.41|6090.41|10
1655383480000|2022-06-16 12:44:40|6211.19|6091.19|6208.7|6088.7|6211.61|6091.61|6208.7|6088.7|10
1655383490000|2022-06-16 12:44:50|6208.83|6088.83|6208.45|6088.45|6208.83|6088.83|6207.94|6087.94|10
1655383500000|2022-06-16 12:45:00|6208.39|6088.39|6208.67|6088.67|6209|6089|6208.13|6088.13|10
1655383510000|2022-06-16 12:45:10|6209.02|6089.02|6209.31|6089.31|6209.49|6089.49|6208.82|6088.82|10
1655383520000|2022-06-16 12:45:20|6211.41|6091.41|6213.77|6093.77|6213.77|6093.77|6211.39|6091.39|10
1655383530000|2022-06-16 12:45:30|6213.66|6093.66|6209.86|6089.86|6214.19|6094.19|6209.86|6089.86|9
1655383540000|2022-06-16 12:45:40|6209.83|6089.83|6200.16|6080.16|6209.83|6089.83|6200.16|6080.16|10
1655383550000|2022-06-16 12:45:50|6199.56|6079.56|6200.42|6080.42|6200.42|6080.42|6199.48|6079.48|10
1655383560000|2022-06-16 12:46:00|6200.02|6080.02|6199.11|6079.11|6200.96|6080.96|6199.11|6079.11|10
1655383570000|2022-06-16 12:46:10|6198.84|6078.84|6191.38|6071.38|6198.84|6078.84|6191.38|6071.38|10
1655383580000|2022-06-16 12:46:20|6190.96|6070.96|6185.94|6065.94|6190.96|6070.96|6185.52|6065.52|10
1655383590000|2022-06-16 12:46:30|6185.48|6065.48|6186.56|6066.56|6187.53|6067.53|6185.48|6065.48|10
1655383600000|2022-06-16 12:46:40|6186.67|6066.67|6187.9|6067.9|6187.9|6067.9|6186.17|6066.17|9
1655383610000|2022-06-16 12:46:50|6188.15|6068.15|6189.07|6069.07|6189.44|6069.44|6188.07|6068.07|10
1655383620000|2022-06-16 12:47:00|6189.04|6069.04|6189.87|6069.87|6190.15|6070.15|6189.04|6069.04|10
1655383630000|2022-06-16 12:47:10|6190.03|6070.03|6188.35|6068.35|6190.03|6070.03|6188.35|6068.35|10
1655383640000|2022-06-16 12:47:20|6188.38|6068.38|6188.28|6068.28|6188.54|6068.54|6188.04|6068.04|10
1655383650000|2022-06-16 12:47:30|6187.97|6067.97|6185.88|6065.88|6188.13|6068.13|6185.42|6065.42|9
1655383660000|2022-06-16 12:47:40|6185.83|6065.83|6183.19|6063.19|6186.04|6066.04|6182.83|6062.83|10
1655383670000|2022-06-16 12:47:50|6182.79|6062.79|6180.84|6060.84|6182.79|6062.79|6180.84|6060.84|10
1655383680000|2022-06-16 12:48:00|6180.97|6060.97|6184.7|6064.7|6184.76|6064.76|6180.97|6060.97|9
1655383690000|2022-06-16 12:48:10|6184.88|6064.88|6185.5|6065.5|6186.24|6066.24|6184.88|6064.88|10
1655383700000|2022-06-16 12:48:20|6185.57|6065.57|6186.47|6066.47|6186.47|6066.47|6185.42|6065.42|10
1655383710000|2022-06-16 12:48:30|6186.64|6066.64|6187.34|6067.34|6187.34|6067.34|6186.02|6066.02|10
1655383720000|2022-06-16 12:48:40|6188.25|6068.25|6189.36|6069.36|6189.36|6069.36|6188.25|6068.25|10
1655383730000|2022-06-16 12:48:50|6189.15|6069.15|6190.23|6070.23|6190.45|6070.45|6189.15|6069.15|10
1655383740000|2022-06-16 12:49:00|6190.1|6070.1|6190.45|6070.45|6190.56|6070.56|6189.77|6069.77|10
1655383750000|2022-06-16 12:49:10|6190|6070|6190.78|6070.78|6190.79|6070.79|6190|6070|10
1655383760000|2022-06-16 12:49:20|6190.16|6070.16|6191.13|6071.13|6191.13|6071.13|6189.82|6069.82|10
1655383770000|2022-06-16 12:49:30|6191.45|6071.45|6194.56|6074.56|6194.56|6074.56|6191.37|6071.37|10
1655383780000|2022-06-16 12:49:40|6194.34|6074.34|6196.74|6076.74|6196.74|6076.74|6194.34|6074.34|10
1655383790000|2022-06-16 12:49:50|6196.64|6076.64|6196.91|6076.91|6197.22|6077.22|6196.64|6076.64|10
1655383800000|2022-06-16 12:50:00|6196.76|6076.76|6197.11|6077.11|6197.11|6077.11|6196.69|6076.69|10
1655383810000|2022-06-16 12:50:10|6197.33|6077.33|6198.47|6078.47|6198.55|6078.55|6197.32|6077.32|10
1655383820000|2022-06-16 12:50:20|6198.54|6078.54|6198.55|6078.55|6198.84|6078.84|6198.29|6078.29|10
1655383830000|2022-06-16 12:50:30|6198.5|6078.5|6198.77|6078.77|6198.77|6078.77|6198.31|6078.31|8
1655383840000|2022-06-16 12:50:40|6198.6|6078.6|6197.57|6077.57|6198.78|6078.78|6197.08|6077.08|10
1655383850000|2022-06-16 12:50:50|6197.31|6077.31|6195.38|6075.38|6197.31|6077.31|6195.38|6075.38|10
1655383860000|2022-06-16 12:51:00|6195.36|6075.36|6194.04|6074.04|6195.36|6075.36|6194.04|6074.04|10
1655383870000|2022-06-16 12:51:10|6193.75|6073.75|6192.41|6072.41|6193.75|6073.75|6192.04|6072.04|9
1655383880000|2022-06-16 12:51:20|6191.77|6071.77|6188.6|6068.6|6191.77|6071.77|6188.6|6068.6|10
1655383890000|2022-06-16 12:51:30|6188.32|6068.32|6184.68|6064.68|6188.32|6068.32|6184.36|6064.36|10
1655383900000|2022-06-16 12:51:40|6184.77|6064.77|6184.13|6064.13|6184.77|6064.77|6183.59|6063.59|10
1655383910000|2022-06-16 12:51:50|6183.09|6063.09|6181.52|6061.52|6183.17|6063.17|6181.52|6061.52|10
1655383920000|2022-06-16 12:52:00|6181.67|6061.67|6181.25|6061.25|6181.67|6061.67|6180.82|6060.82|10
1655383930000|2022-06-16 12:52:10|6180.85|6060.85|6181.65|6061.65|6181.65|6061.65|6180.54|6060.54|10
1655383940000|2022-06-16 12:52:20|6182.36|6062.36|6185.4|6065.4|6185.84|6065.84|6182.36|6062.36|10
1655383950000|2022-06-16 12:52:30|6185.75|6065.75|6185.02|6065.02|6185.75|6065.75|6184.92|6064.92|10
1655383960000|2022-06-16 12:52:40|6185.7|6065.7|6183.02|6063.02|6185.89|6065.89|6182.99|6062.99|10
1655383970000|2022-06-16 12:52:50|6183.05|6063.05|6184.98|6064.98|6184.98|6064.98|6183.05|6063.05|10
1655383980000|2022-06-16 12:53:00|6184.89|6064.89|6184.52|6064.52|6185.05|6065.05|6184.34|6064.34|10
1655383990000|2022-06-16 12:53:10|6184.62|6064.62|6185.69|6065.69|6185.69|6065.69|6184.4|6064.4|10
1655384000000|2022-06-16 12:53:20|6185.37|6065.37|6183.58|6063.58|6185.46|6065.46|6183.42|6063.42|10
1655384010000|2022-06-16 12:53:30|6182.95|6062.95|6182.3|6062.3|6183.1|6063.1|6182.27|6062.27|9
1655384020000|2022-06-16 12:53:40|6182.83|6062.83|6183.92|6063.92|6183.94|6063.94|6182.83|6062.83|10
1655384030000|2022-06-16 12:53:50|6183.97|6063.97|6183.57|6063.57|6184.26|6064.26|6183.54|6063.54|10
1655384040000|2022-06-16 12:54:00|6183.89|6063.89|6186.14|6066.14|6186.14|6066.14|6183.84|6063.84|10
1655384050000|2022-06-16 12:54:10|6186.42|6066.42|6187.76|6067.76|6187.76|6067.76|6186.42|6066.42|10
1655384060000|2022-06-16 12:54:20|6187.71|6067.71|6189.22|6069.22|6189.5|6069.5|6187.71|6067.71|10
1655384070000|2022-06-16 12:54:30|6189.34|6069.34|6189.5|6069.5|6189.73|6069.73|6189.09|6069.09|10
1655384080000|2022-06-16 12:54:40|6189.76|6069.76|6188.85|6068.85|6189.76|6069.76|6188.52|6068.52|10
1655384090000|2022-06-16 12:54:50|6189.09|6069.09|6188.52|6068.52|6189.09|6069.09|6188.26|6068.26|10
1655384100000|2022-06-16 12:55:00|6188.58|6068.58|6188.55|6068.55|6188.58|6068.58|6187.71|6067.71|10
1655384110000|2022-06-16 12:55:10|6188.29|6068.29|6186.91|6066.91|6188.29|6068.29|6186.91|6066.91|10
1655384120000|2022-06-16 12:55:20|6187.09|6067.09|6188.43|6068.43|6188.43|6068.43|6187.09|6067.09|10
1655384130000|2022-06-16 12:55:30|6188.39|6068.39|6188.21|6068.21|6188.39|6068.39|6187.92|6067.92|10
1655384140000|2022-06-16 12:55:40|6188.01|6068.01|6188.51|6068.51|6188.51|6068.51|6187.91|6067.91|10
1655384150000|2022-06-16 12:55:50|6188.25|6068.25|6188.42|6068.42|6188.48|6068.48|6188.14|6068.14|9
1655384160000|2022-06-16 12:56:00|6188.4|6068.4|6188.39|6068.39|6188.93|6068.93|6188.39|6068.39|9
1655384170000|2022-06-16 12:56:10|6188.51|6068.51|6187.79|6067.79|6188.71|6068.71|6187.48|6067.48|10
1655384180000|2022-06-16 12:56:20|6187.34|6067.34|6187.13|6067.13|6187.34|6067.34|6186.08|6066.08|10
1655384190000|2022-06-16 12:56:30|6186.6|6066.6|6187.5|6067.5|6187.52|6067.52|6186.44|6066.44|10
1655384200000|2022-06-16 12:56:40|6187.46|6067.46|6187.75|6067.75|6188.04|6068.04|6187.46|6067.46|10
1655384210000|2022-06-16 12:56:50|6187.6|6067.6|6188.57|6068.57|6188.57|6068.57|6187.35|6067.35|10
1655384220000|2022-06-16 12:57:00|6188.42|6068.42|6188.27|6068.27|6188.66|6068.66|6187.92|6067.92|9
1655384230000|2022-06-16 12:57:10|6187.89|6067.89|6185.67|6065.67|6187.89|6067.89|6185.18|6065.18|10
1655384240000|2022-06-16 12:57:20|6185|6065|6182.87|6062.87|6185.37|6065.37|6182.86|6062.86|10
1655384250000|2022-06-16 12:57:30|6182.66|6062.66|6182.96|6062.96|6183.05|6063.05|6182.45|6062.45|10
1655384260000|2022-06-16 12:57:40|6182.89|6062.89|6182.88|6062.88|6182.89|6062.89|6181.84|6061.84|10
1655384270000|2022-06-16 12:57:50|6183.2|6063.2|6183|6063|6183.25|6063.25|6182.76|6062.76|10
1655384280000|2022-06-16 12:58:00|6182.74|6062.74|6182.42|6062.42|6182.74|6062.74|6182.06|6062.06|10
1655384290000|2022-06-16 12:58:10|6182.49|6062.49|6182.59|6062.59|6182.84|6062.84|6181.75|6061.75|10
1655384300000|2022-06-16 12:58:20|6182.55|6062.55|6181.92|6061.92|6182.55|6062.55|6181.9|6061.9|10
1655384310000|2022-06-16 12:58:30|6181.67|6061.67|6178.66|6058.66|6181.67|6061.67|6178.66|6058.66|10
1655384320000|2022-06-16 12:58:40|6178.48|6058.48|6177.81|6057.81|6178.59|6058.59|6177.69|6057.69|10
1655384330000|2022-06-16 12:58:50|6177.91|6057.91|6177.59|6057.59|6178.19|6058.19|6177.54|6057.54|10
1655384340000|2022-06-16 12:59:00|6177.25|6057.25|6176.2|6056.2|6177.47|6057.47|6176.2|6056.2|9
1655384350000|2022-06-16 12:59:10|6175.78|6055.78|6173.49|6053.49|6175.78|6055.78|6173.49|6053.49|9
1655384360000|2022-06-16 12:59:20|6173.64|6053.64|6173.22|6053.22|6173.71|6053.71|6173.1|6053.1|10
1655384370000|2022-06-16 12:59:30|6173.41|6053.41|6174.08|6054.08|6174.08|6054.08|6173.41|6053.41|9
1655384380000|2022-06-16 12:59:40|6174.09|6054.09|6172.96|6052.96|6174.35|6054.35|6172.96|6052.96|10
1655384390000|2022-06-16 12:59:50|6173.08|6053.08|6171.25|6051.25|6173.08|6053.08|6170.98|6050.98|10
1655384400000|2022-06-16 13:00:00|6171.54|6051.54|6168.47|6048.47|6171.54|6051.54|6168.47|6048.47|10
1655384410000|2022-06-16 13:00:10|6168.6|6048.6|6168.41|6048.41|6169.31|6049.31|6168.41|6048.41|10
1655384420000|2022-06-16 13:00:20|6168.57|6048.57|6169.57|6049.57|6169.57|6049.57|6168.37|6048.37|10
1655384430000|2022-06-16 13:00:30|6169.65|6049.65|6170.58|6050.58|6170.97|6050.97|6169.65|6049.65|10
1655384440000|2022-06-16 13:00:40|6170.47|6050.47|6171.14|6051.14|6171.14|6051.14|6170.47|6050.47|10
1655384450000|2022-06-16 13:00:50|6171.07|6051.07|6172.32|6052.32|6172.32|6052.32|6170.95|6050.95|10
1655384460000|2022-06-16 13:01:00|6172.43|6052.43|6171.21|6051.21|6172.46|6052.46|6171.21|6051.21|9
1655384470000|2022-06-16 13:01:10|6170.98|6050.98|6170.83|6050.83|6170.98|6050.98|6170.38|6050.38|8
1655384480000|2022-06-16 13:01:20|6170.84|6050.84|6170.85|6050.85|6171.19|6051.19|6170.76|6050.76|10
1655384490000|2022-06-16 13:01:30|6170.65|6050.65|6170.28|6050.28|6170.89|6050.89|6170.28|6050.28|10
1655384500000|2022-06-16 13:01:40|6170.1|6050.1|6170.66|6050.66|6170.66|6050.66|6170.1|6050.1|9
1655384510000|2022-06-16 13:01:50|6170.81|6050.81|6171.78|6051.78|6171.78|6051.78|6170.81|6050.81|10
1655384520000|2022-06-16 13:02:00|6172.11|6052.11|6175.69|6055.69|6175.69|6055.69|6172.11|6052.11|10
1655384530000|2022-06-16 13:02:10|6176.49|6056.49|6179.76|6059.76|6179.76|6059.76|6176.49|6056.49|10
1655384540000|2022-06-16 13:02:20|6180.12|6060.12|6180.98|6060.98|6181.13|6061.13|6180.12|6060.12|10
1655384550000|2022-06-16 13:02:30|6181.41|6061.41|6180.65|6060.65|6181.92|6061.92|6180.55|6060.55|10
1655384560000|2022-06-16 13:02:40|6180.53|6060.53|6181.26|6061.26|6181.27|6061.27|6180.5|6060.5|9
1655384570000|2022-06-16 13:02:50|6181.2|6061.2|6182.56|6062.56|6182.61|6062.61|6181.2|6061.2|10
1655384580000|2022-06-16 13:03:00|6183.07|6063.07|6184.48|6064.48|6184.74|6064.74|6183.07|6063.07|10
1655384590000|2022-06-16 13:03:10|6184.38|6064.38|6186.46|6066.46|6186.48|6066.48|6184.2|6064.2|10
1655384600000|2022-06-16 13:03:20|6186.87|6066.87|6191.81|6071.81|6191.86|6071.86|6186.84|6066.84|10
1655384610000|2022-06-16 13:03:30|6192.2|6072.2|6195.25|6075.25|6195.25|6075.25|6192.2|6072.2|10
1655384620000|2022-06-16 13:03:40|6195.44|6075.44|6204.35|6084.35|6204.35|6084.35|6195.44|6075.44|10
1655384630000|2022-06-16 13:03:50|6204.36|6084.36|6205.4|6085.4|6205.4|6085.4|6204.36|6084.36|10
1655384640000|2022-06-16 13:04:00|6205.98|6085.98|6206.31|6086.31|6207.24|6087.24|6205.98|6085.98|10
1655384650000|2022-06-16 13:04:10|6206.18|6086.18|6208.92|6088.92|6208.92|6088.92|6205.92|6085.92|10
1655384660000|2022-06-16 13:04:20|6209.28|6089.28|6210.72|6090.72|6210.72|6090.72|6209.28|6089.28|10
1655384670000|2022-06-16 13:04:30|6210.97|6090.97|6213.14|6093.14|6213.14|6093.14|6210.85|6090.85|10
1655384680000|2022-06-16 13:04:40|6213.18|6093.18|6216.51|6096.51|6216.51|6096.51|6213.02|6093.02|10
1655384690000|2022-06-16 13:04:50|6216.56|6096.56|6217.6|6097.6|6218.05|6098.05|6216.56|6096.56|10
1655384700000|2022-06-16 13:05:00|6217.95|6097.95|6220.03|6100.03|6220.03|6100.03|6217.95|6097.95|10
1655384710000|2022-06-16 13:05:10|6220.2|6100.2|6222.32|6102.32|6222.45|6102.45|6220.2|6100.2|9
1655384720000|2022-06-16 13:05:20|6223.21|6103.21|6220.71|6100.71|6223.21|6103.21|6220.71|6100.71|10
1655384730000|2022-06-16 13:05:30|6220.42|6100.42|6220.06|6100.06|6220.81|6100.81|6220.03|6100.03|10
1655384740000|2022-06-16 13:05:40|6220.14|6100.14|6218.22|6098.22|6220.2|6100.2|6218.22|6098.22|10
1655384750000|2022-06-16 13:05:50|6217.93|6097.93|6215.98|6095.98|6217.93|6097.93|6215.93|6095.93|10
1655384760000|2022-06-16 13:06:00|6216.1|6096.1|6214.89|6094.89|6216.1|6096.1|6214.79|6094.79|10
1655384770000|2022-06-16 13:06:10|6215.15|6095.15|6214.32|6094.32|6215.41|6095.41|6214.17|6094.17|10
1655384780000|2022-06-16 13:06:20|6214.29|6094.29|6212.78|6092.78|6214.57|6094.57|6212.78|6092.78|10
1655384790000|2022-06-16 13:06:30|6212.38|6092.38|6208.45|6088.45|6212.38|6092.38|6208.45|6088.45|10
1655384800000|2022-06-16 13:06:40|6207.47|6087.47|6201.91|6081.91|6207.47|6087.47|6201.91|6081.91|10
1655384810000|2022-06-16 13:06:50|6201.44|6081.44|6199.75|6079.75|6201.44|6081.44|6199.75|6079.75|10
1655384820000|2022-06-16 13:07:00|6199.88|6079.88|6198.65|6078.65|6199.88|6079.88|6198.4|6078.4|10
1655384830000|2022-06-16 13:07:10|6197.96|6077.96|6196.87|6076.87|6197.96|6077.96|6196.85|6076.85|9
1655384840000|2022-06-16 13:07:20|6196.77|6076.77|6192.93|6072.93|6196.77|6076.77|6192.93|6072.93|10
1655384850000|2022-06-16 13:07:30|6192.92|6072.92|6192.22|6072.22|6192.92|6072.92|6191.88|6071.88|10
1655384860000|2022-06-16 13:07:40|6192.19|6072.19|6188.68|6068.68|6192.35|6072.35|6188.68|6068.68|10
1655384870000|2022-06-16 13:07:50|6188.63|6068.63|6189|6069|6189|6069|6188.21|6068.21|10
1655384880000|2022-06-16 13:08:00|6189.08|6069.08|6189.47|6069.47|6189.89|6069.89|6189.08|6069.08|9
1655384890000|2022-06-16 13:08:10|6188.83|6068.83|6189.98|6069.98|6189.98|6069.98|6188.83|6068.83|10
1655384900000|2022-06-16 13:08:20|6189.74|6069.74|6190.83|6070.83|6190.83|6070.83|6189.29|6069.29|10
1655384910000|2022-06-16 13:08:30|6190.85|6070.85|6192.17|6072.17|6192.17|6072.17|6190.48|6070.48|9
1655384920000|2022-06-16 13:08:40|6192.19|6072.19|6192|6072|6192.19|6072.19|6191.62|6071.62|10
1655384930000|2022-06-16 13:08:50|6192.09|6072.09|6193.39|6073.39|6193.56|6073.56|6192.09|6072.09|10
1655384940000|2022-06-16 13:09:00|6193.26|6073.26|6195.61|6075.61|6195.61|6075.61|6193.26|6073.26|10
1655384950000|2022-06-16 13:09:10|6196.12|6076.12|6196.41|6076.41|6196.99|6076.99|6196.08|6076.08|10
1655384960000|2022-06-16 13:09:20|6196.3|6076.3|6196.27|6076.27|6196.58|6076.58|6196.08|6076.08|10
1655384970000|2022-06-16 13:09:30|6196.01|6076.01|6196.53|6076.53|6196.57|6076.57|6195.96|6075.96|10
1655384980000|2022-06-16 13:09:40|6196.83|6076.83|6198.33|6078.33|6198.33|6078.33|6196.83|6076.83|10
1655384990000|2022-06-16 13:09:50|6198.72|6078.72|6198.95|6078.95|6199.17|6079.17|6198.43|6078.43|10
1655385000000|2022-06-16 13:10:00|6199.17|6079.17|6200.07|6080.07|6200.07|6080.07|6199.11|6079.11|10
1655385010000|2022-06-16 13:10:10|6199.58|6079.58|6198.92|6078.92|6199.58|6079.58|6198.42|6078.42|10
1655385020000|2022-06-16 13:10:20|6199.29|6079.29|6199.63|6079.63|6199.63|6079.63|6198.99|6078.99|9
1655385030000|2022-06-16 13:10:30|6200.43|6080.43|6201.29|6081.29|6201.45|6081.45|6199.89|6079.89|10
1655385040000|2022-06-16 13:10:40|6200.11|6080.11|6202.7|6082.7|6202.71|6082.71|6200.11|6080.11|10
1655385050000|2022-06-16 13:10:50|6203.12|6083.12|6204.98|6084.98|6204.98|6084.98|6202.97|6082.97|10
1655385060000|2022-06-16 13:11:00|6204.64|6084.64|6205.68|6085.68|6205.68|6085.68|6203.99|6083.99|10
1655385070000|2022-06-16 13:11:10|6205.53|6085.53|6205.82|6085.82|6206.08|6086.08|6205.53|6085.53|10
1655385080000|2022-06-16 13:11:20|6205.88|6085.88|6206.58|6086.58|6206.58|6086.58|6205.88|6085.88|9
1655385090000|2022-06-16 13:11:30|6206.4|6086.4|6205.63|6085.63|6206.4|6086.4|6205.63|6085.63|10
1655385100000|2022-06-16 13:11:40|6205.77|6085.77|6206.97|6086.97|6207.19|6087.19|6205.75|6085.75|10
1655385110000|2022-06-16 13:11:50|6206.9|6086.9|6206.98|6086.98|6206.98|6086.98|6206.51|6086.51|9
1655385120000|2022-06-16 13:12:00|6206.92|6086.92|6206.36|6086.36|6207.05|6087.05|6206.19|6086.19|10
1655385130000|2022-06-16 13:12:10|6206.06|6086.06|6205.85|6085.85|6206.29|6086.29|6205.74|6085.74|9
1655385140000|2022-06-16 13:12:20|6205.96|6085.96|6203.57|6083.57|6205.96|6085.96|6203.57|6083.57|10
1655385150000|2022-06-16 13:12:30|6203.22|6083.22|6201.67|6081.67|6203.22|6083.22|6201.67|6081.67|10
1655385160000|2022-06-16 13:12:40|6201.58|6081.58|6201.04|6081.04|6201.58|6081.58|6200.81|6080.81|9
1655385170000|2022-06-16 13:12:50|6201.05|6081.05|6200.7|6080.7|6201.26|6081.26|6200.7|6080.7|10
1655385180000|2022-06-16 13:13:00|6200.56|6080.56|6198.41|6078.41|6200.66|6080.66|6198.3|6078.3|10
1655385190000|2022-06-16 13:13:10|6197.28|6077.28|6194.78|6074.78|6197.28|6077.28|6194.78|6074.78|9
1655385200000|2022-06-16 13:13:20|6194.82|6074.82|6195.39|6075.39|6195.39|6075.39|6194.82|6074.82|10
1655385210000|2022-06-16 13:13:30|6195.4|6075.4|6195.79|6075.79|6195.84|6075.84|6195.26|6075.26|10
1655385220000|2022-06-16 13:13:40|6196.04|6076.04|6198.16|6078.16|6198.16|6078.16|6196.04|6076.04|10
1655385230000|2022-06-16 13:13:50|6198.49|6078.49|6202.94|6082.94|6202.94|6082.94|6198.49|6078.49|10
1655385240000|2022-06-16 13:14:00|6202.7|6082.7|6207.32|6087.32|6207.32|6087.32|6202.7|6082.7|10
1655385250000|2022-06-16 13:14:10|6207.55|6087.55|6208.01|6088.01|6208.32|6088.32|6207.47|6087.47|10
1655385260000|2022-06-16 13:14:20|6208.02|6088.02|6208.26|6088.26|6208.37|6088.37|6207.94|6087.94|10
1655385270000|2022-06-16 13:14:30|6208.17|6088.17|6206.61|6086.61|6208.23|6088.23|6206.61|6086.61|10
1655385280000|2022-06-16 13:14:40|6207.66|6087.66|6207.65|6087.65|6207.82|6087.82|6206.8|6086.8|9
1655385290000|2022-06-16 13:14:50|6207.64|6087.64|6205.87|6085.87|6207.64|6087.64|6205.76|6085.76|10
1655385300000|2022-06-16 13:15:00|6205.72|6085.72|6206.72|6086.72|6206.72|6086.72|6205.3|6085.3|10
1655385310000|2022-06-16 13:15:10|6206.91|6086.91|6207.15|6087.15|6208.46|6088.46|6206.56|6086.56|10
1655385320000|2022-06-16 13:15:20|6207.24|6087.24|6206.34|6086.34|6207.81|6087.81|6206.34|6086.34|10
1655385330000|2022-06-16 13:15:30|6205.99|6085.99|6202.44|6082.44|6205.99|6085.99|6202.44|6082.44|10
1655385340000|2022-06-16 13:15:40|6201.38|6081.38|6198.37|6078.37|6201.38|6081.38|6198.33|6078.33|10
1655385350000|2022-06-16 13:15:50|6198.14|6078.14|6196.1|6076.1|6198.14|6078.14|6196.1|6076.1|10
1655385360000|2022-06-16 13:16:00|6195.48|6075.48|6194.86|6074.86|6195.48|6075.48|6194.6|6074.6|10
1655385370000|2022-06-16 13:16:10|6194.88|6074.88|6194.26|6074.26|6195.84|6075.84|6194.24|6074.24|10
1655385380000|2022-06-16 13:16:20|6193.96|6073.96|6192.55|6072.55|6193.96|6073.96|6192.4|6072.4|9
1655385390000|2022-06-16 13:16:30|6191.48|6071.48|6187.82|6067.82|6191.48|6071.48|6187.82|6067.82|10
1655385400000|2022-06-16 13:16:40|6188.1|6068.1|6187.37|6067.37|6188.1|6068.1|6187.04|6067.04|10
1655385410000|2022-06-16 13:16:50|6187.9|6067.9|6187.52|6067.52|6188.27|6068.27|6187.47|6067.47|10
1655385420000|2022-06-16 13:17:00|6187.37|6067.37|6186.03|6066.03|6187.53|6067.53|6186.03|6066.03|10
1655385430000|2022-06-16 13:17:10|6186.12|6066.12|6186.47|6066.47|6186.97|6066.97|6185.87|6065.87|10
1655385440000|2022-06-16 13:17:20|6186.35|6066.35|6187.69|6067.69|6188.44|6068.44|6186.35|6066.35|10
1655385450000|2022-06-16 13:17:30|6186.65|6066.65|6187.64|6067.64|6187.64|6067.64|6186.58|6066.58|10
1655385460000|2022-06-16 13:17:40|6186.72|6066.72|6185.07|6065.07|6187.97|6067.97|6185|6065|10
1655385470000|2022-06-16 13:17:50|6184.65|6064.65|6182.37|6062.37|6184.65|6064.65|6182.37|6062.37|9
1655385480000|2022-06-16 13:18:00|6182.07|6062.07|6180.2|6060.2|6182.7|6062.7|6180.2|6060.2|10
1655385490000|2022-06-16 13:18:10|6179.97|6059.97|6178.24|6058.24|6180.42|6060.42|6178.24|6058.24|10
1655385500000|2022-06-16 13:18:20|6177.54|6057.54|6172.27|6052.27|6177.54|6057.54|6172.27|6052.27|10
1655385510000|2022-06-16 13:18:30|6171.38|6051.38|6169.82|6049.82|6171.81|6051.81|6169.82|6049.82|10
1655385520000|2022-06-16 13:18:40|6169.62|6049.62|6168.03|6048.03|6169.7|6049.7|6167.78|6047.78|10
1655385530000|2022-06-16 13:18:50|6167.49|6047.49|6165.31|6045.31|6167.56|6047.56|6164.56|6044.56|10
1655385540000|2022-06-16 13:19:00|6165.47|6045.47|6165.18|6045.18|6165.96|6045.96|6164.62|6044.62|10
1655385550000|2022-06-16 13:19:10|6165.51|6045.51|6165.26|6045.26|6165.68|6045.68|6164.4|6044.4|10
1655385560000|2022-06-16 13:19:20|6165.1|6045.1|6164.65|6044.65|6165.1|6045.1|6164.11|6044.11|10
1655385570000|2022-06-16 13:19:30|6164.87|6044.87|6164.92|6044.92|6165.21|6045.21|6164.82|6044.82|9
1655385580000|2022-06-16 13:19:40|6164.74|6044.74|6164.88|6044.88|6164.88|6044.88|6164.38|6044.38|10
1655385590000|2022-06-16 13:19:50|6164.12|6044.12|6162.97|6042.97|6164.36|6044.36|6162.97|6042.97|10
1655385600000|2022-06-16 13:20:00|6162.8|6042.8|6162.47|6042.47|6162.93|6042.93|6162.38|6042.38|10
1655385610000|2022-06-16 13:20:10|6162.67|6042.67|6163.5|6043.5|6164.36|6044.36|6162.67|6042.67|10
1655385620000|2022-06-16 13:20:20|6164.32|6044.32|6165.56|6045.56|6165.56|6045.56|6163.94|6043.94|10
1655385630000|2022-06-16 13:20:30|6165.03|6045.03|6164.88|6044.88|6165.27|6045.27|6164.88|6044.88|9
1655385640000|2022-06-16 13:20:40|6164.9|6044.9|6165.37|6045.37|6165.37|6045.37|6164.86|6044.86|10
1655385650000|2022-06-16 13:20:50|6164.54|6044.54|6165.77|6045.77|6166.56|6046.56|6164.54|6044.54|10
1655385660000|2022-06-16 13:21:00|6165.71|6045.71|6166.16|6046.16|6166.16|6046.16|6165.71|6045.71|7
1655385670000|2022-06-16 13:21:10|6166.01|6046.01|6166.08|6046.08|6166.67|6046.67|6166.01|6046.01|10
1655385680000|2022-06-16 13:21:20|6166.17|6046.17|6167.22|6047.22|6167.38|6047.38|6166.04|6046.04|10
1655385690000|2022-06-16 13:21:30|6167.18|6047.18|6167.6|6047.6|6167.6|6047.6|6166.96|6046.96|10
1655385700000|2022-06-16 13:21:40|6167.53|6047.53|6167.97|6047.97|6168.21|6048.21|6167.53|6047.53|9
1655385710000|2022-06-16 13:21:50|6167.63|6047.63|6165.89|6045.89|6167.63|6047.63|6165.89|6045.89|10
1655385720000|2022-06-16 13:22:00|6165.63|6045.63|6165.37|6045.37|6165.63|6045.63|6165|6045|9
1655385730000|2022-06-16 13:22:10|6165.36|6045.36|6164.79|6044.79|6165.65|6045.65|6164.79|6044.79|10
1655385740000|2022-06-16 13:22:20|6165.26|6045.26|6167.59|6047.59|6167.59|6047.59|6164.96|6044.96|9
1655385750000|2022-06-16 13:22:30|6167.28|6047.28|6168.84|6048.84|6168.84|6048.84|6167.28|6047.28|10
1655385760000|2022-06-16 13:22:40|6168.8|6048.8|6168.79|6048.79|6169.27|6049.27|6168.32|6048.32|10
1655385770000|2022-06-16 13:22:50|6168.98|6048.98|6169.84|6049.84|6169.84|6049.84|6168.79|6048.79|10
1655385780000|2022-06-16 13:23:00|6169.86|6049.86|6171.38|6051.38|6171.48|6051.48|6169.86|6049.86|10
1655385790000|2022-06-16 13:23:10|6171.53|6051.53|6171.62|6051.62|6171.92|6051.92|6171.27|6051.27|10
1655385800000|2022-06-16 13:23:20|6171.16|6051.16|6172.42|6052.42|6172.42|6052.42|6171.14|6051.14|8
1655385810000|2022-06-16 13:23:30|6172.62|6052.62|6174.66|6054.66|6174.8|6054.8|6172.62|6052.62|10
1655385820000|2022-06-16 13:23:40|6174.14|6054.14|6174.15|6054.15|6174.29|6054.29|6173.98|6053.98|10
1655385830000|2022-06-16 13:23:50|6174.06|6054.06|6173.38|6053.38|6174.86|6054.86|6173.05|6053.05|10
1655385840000|2022-06-16 13:24:00|6173.19|6053.19|6171.15|6051.15|6173.94|6053.94|6171.15|6051.15|10
1655385850000|2022-06-16 13:24:10|6170.66|6050.66|6169.76|6049.76|6170.7|6050.7|6169.76|6049.76|10
1655385860000|2022-06-16 13:24:20|6170.14|6050.14|6170.78|6050.78|6170.78|6050.78|6169.88|6049.88|10
1655385870000|2022-06-16 13:24:30|6170.54|6050.54|6173.36|6053.36|6173.36|6053.36|6170.54|6050.54|10
1655385880000|2022-06-16 13:24:40|6173.05|6053.05|6173.92|6053.92|6173.95|6053.95|6172.99|6052.99|10
1655385890000|2022-06-16 13:24:50|6173.76|6053.76|6174.1|6054.1|6174.15|6054.15|6173.76|6053.76|10
1655385900000|2022-06-16 13:25:00|6174.02|6054.02|6175.09|6055.09|6175.09|6055.09|6173.8|6053.8|10
1655385910000|2022-06-16 13:25:10|6175.11|6055.11|6176.31|6056.31|6176.31|6056.31|6174.9|6054.9|10
1655385920000|2022-06-16 13:25:20|6176.77|6056.77|6178.87|6058.87|6178.87|6058.87|6176.77|6056.77|9
1655385930000|2022-06-16 13:25:30|6178.94|6058.94|6182.29|6062.29|6182.29|6062.29|6178.94|6058.94|10
1655385940000|2022-06-16 13:25:40|6182.59|6062.59|6182.31|6062.31|6182.67|6062.67|6182.17|6062.17|10
1655385950000|2022-06-16 13:25:50|6182.39|6062.39|6181.67|6061.67|6182.39|6062.39|6181.67|6061.67|9
1655385960000|2022-06-16 13:26:00|6181.79|6061.79|6181.95|6061.95|6182.52|6062.52|6181.77|6061.77|9
1655385970000|2022-06-16 13:26:10|6181.99|6061.99|6179.64|6059.64|6181.99|6061.99|6179.64|6059.64|10
1655385980000|2022-06-16 13:26:20|6179.79|6059.79|6177.95|6057.95|6179.79|6059.79|6177.95|6057.95|10
1655385990000|2022-06-16 13:26:30|6178.38|6058.38|6175.69|6055.69|6178.38|6058.38|6175.69|6055.69|10
1655386000000|2022-06-16 13:26:40|6175.4|6055.4|6174.58|6054.58|6175.4|6055.4|6174.53|6054.53|10
1655386010000|2022-06-16 13:26:50|6174.54|6054.54|6172.66|6052.66|6174.64|6054.64|6172.66|6052.66|10
1655386020000|2022-06-16 13:27:00|6172.95|6052.95|6173.63|6053.63|6173.63|6053.63|6172.95|6052.95|10
1655386030000|2022-06-16 13:27:10|6173.73|6053.73|6174.58|6054.58|6174.94|6054.94|6173.19|6053.19|10
1655386040000|2022-06-16 13:27:20|6175.48|6055.48|6177.55|6057.55|6178.02|6058.02|6175.48|6055.48|10
1655386050000|2022-06-16 13:27:30|6178.74|6058.74|6183.88|6063.88|6183.88|6063.88|6178.32|6058.32|10
1655386060000|2022-06-16 13:27:40|6184.6|6064.6|6183.67|6063.67|6184.6|6064.6|6183.67|6063.67|10
1655386070000|2022-06-16 13:27:50|6183.84|6063.84|6183.28|6063.28|6183.99|6063.99|6183.26|6063.26|10
1655386080000|2022-06-16 13:28:00|6183.09|6063.09|6184.89|6064.89|6184.89|6064.89|6183.09|6063.09|10
1655386090000|2022-06-16 13:28:10|6184.52|6064.52|6185.92|6065.92|6186.53|6066.53|6184.36|6064.36|10
1655386100000|2022-06-16 13:28:20|6185.99|6065.99|6185.95|6065.95|6186.63|6066.63|6185.95|6065.95|10
1655386110000|2022-06-16 13:28:30|6185.64|6065.64|6185.55|6065.55|6185.68|6065.68|6185.11|6065.11|10
1655386120000|2022-06-16 13:28:40|6185.83|6065.83|6185.59|6065.59|6186.18|6066.18|6185.59|6065.59|10
1655386130000|2022-06-16 13:28:50|6185.89|6065.89|6186.26|6066.26|6186.5|6066.5|6185.89|6065.89|10
1655386140000|2022-06-16 13:29:00|6186.69|6066.69|6188.27|6068.27|6188.27|6068.27|6186.69|6066.69|10
1655386150000|2022-06-16 13:29:10|6188.2|6068.2|6191.74|6071.74|6191.74|6071.74|6188.08|6068.08|10
1655386160000|2022-06-16 13:29:20|6191.86|6071.86|6191.5|6071.5|6192.24|6072.24|6191.49|6071.49|10
1655386170000|2022-06-16 13:29:30|6191.79|6071.79|6192.16|6072.16|6192.16|6072.16|6191.6|6071.6|10
1655386180000|2022-06-16 13:29:40|6192.65|6072.65|6195.55|6075.55|6195.55|6075.55|6192.45|6072.45|10
1655386190000|2022-06-16 13:29:50|6195.57|6075.57|6196.7|6076.7|6196.73|6076.73|6195.57|6075.57|9
1655386200000|2022-06-16 13:30:00|6197.07|6077.07|6192.38|6072.38|6197.07|6077.07|6192.38|6072.38|9
1655386210000|2022-06-16 13:30:10|6192.01|6072.01|6186.86|6066.86|6192.01|6072.01|6186.86|6066.86|10
1655386220000|2022-06-16 13:30:20|6186.67|6066.67|6185.12|6065.12|6186.67|6066.67|6184.15|6064.15|10
1655386230000|2022-06-16 13:30:30|6184.3|6064.3|6191.94|6071.94|6192.19|6072.19|6184.3|6064.3|10
1655386240000|2022-06-16 13:30:40|6193.3|6073.3|6205.1|6085.1|6205.1|6085.1|6193.3|6073.3|10
1655386250000|2022-06-16 13:30:50|6205.17|6085.17|6211.76|6091.76|6211.76|6091.76|6205.17|6085.17|10
1655386260000|2022-06-16 13:31:00|6213.81|6093.81|6224.42|6104.42|6224.79|6104.79|6213.81|6093.81|10
1655386270000|2022-06-16 13:31:10|6223.51|6103.51|6221.32|6101.32|6223.88|6103.88|6219.97|6099.97|10
1655386280000|2022-06-16 13:31:20|6221.17|6101.17|6219.67|6099.67|6221.2|6101.2|6219.67|6099.67|10
1655386290000|2022-06-16 13:31:30|6219.56|6099.56|6219.71|6099.71|6220.61|6100.61|6219.56|6099.56|10
1655386300000|2022-06-16 13:31:40|6219.55|6099.55|6220.37|6100.37|6220.75|6100.75|6219.55|6099.55|10
1655386310000|2022-06-16 13:31:50|6219.85|6099.85|6216.65|6096.65|6219.85|6099.85|6216.65|6096.65|9
1655386320000|2022-06-16 13:32:00|6216.58|6096.58|6215.42|6095.42|6216.58|6096.58|6213.34|6093.34|9
1655386330000|2022-06-16 13:32:10|6214.05|6094.05|6213.54|6093.54|6215.76|6095.76|6213.54|6093.54|10
1655386340000|2022-06-16 13:32:20|6213.7|6093.7|6203.52|6083.52|6213.7|6093.7|6203.52|6083.52|10
1655386350000|2022-06-16 13:32:30|6203.23|6083.23|6204.64|6084.64|6204.81|6084.81|6202.95|6082.95|10
1655386360000|2022-06-16 13:32:40|6205.96|6085.96|6207|6087|6207|6087|6205.87|6085.87|10
1655386370000|2022-06-16 13:32:50|6207.1|6087.1|6208.76|6088.76|6208.76|6088.76|6206.95|6086.95|10
1655386380000|2022-06-16 13:33:00|6208.69|6088.69|6210.06|6090.06|6210.84|6090.84|6208.69|6088.69|9
1655386390000|2022-06-16 13:33:10|6209.96|6089.96|6207.3|6087.3|6209.96|6089.96|6207.3|6087.3|10
1655386400000|2022-06-16 13:33:20|6206.86|6086.86|6201.33|6081.33|6206.86|6086.86|6201.33|6081.33|10
1655386410000|2022-06-16 13:33:30|6200.78|6080.78|6189.64|6069.64|6200.78|6080.78|6189.64|6069.64|10
1655386420000|2022-06-16 13:33:40|6189.41|6069.41|6179.1|6059.1|6189.41|6069.41|6179.1|6059.1|10
1655386430000|2022-06-16 13:33:50|6178.8|6058.8|6172.87|6052.87|6178.8|6058.8|6172.87|6052.87|10
1655386440000|2022-06-16 13:34:00|6170.88|6050.88|6166.41|6046.41|6171.04|6051.04|6166.41|6046.41|10
1655386450000|2022-06-16 13:34:10|6165.94|6045.94|6158.29|6038.29|6165.94|6045.94|6158.29|6038.29|10
1655386460000|2022-06-16 13:34:20|6157.12|6037.12|6148.82|6028.82|6157.31|6037.31|6148.82|6028.82|10
1655386470000|2022-06-16 13:34:30|6147.33|6027.33|6139.6|6019.6|6147.43|6027.43|6139.6|6019.6|10
1655386480000|2022-06-16 13:34:40|6137.74|6017.74|6126.98|6006.98|6137.74|6017.74|6126.98|6006.98|10
1655386490000|2022-06-16 13:34:50|6127.58|6007.58|6129.25|6009.25|6129.25|6009.25|6126.35|6006.35|10
1655386500000|2022-06-16 13:35:00|6129.62|6009.62|6130.02|6010.02|6130.68|6010.68|6129.22|6009.22|10
1655386510000|2022-06-16 13:35:10|6129.45|6009.45|6125.92|6005.92|6130.47|6010.47|6125.92|6005.92|9
1655386520000|2022-06-16 13:35:20|6126.13|6006.13|6129.3|6009.3|6129.3|6009.3|6125.51|6005.51|10
1655386530000|2022-06-16 13:35:30|6128.94|6008.94|6138.22|6018.22|6138.22|6018.22|6128.94|6008.94|10
1655386540000|2022-06-16 13:35:40|6138.92|6018.92|6153.75|6033.75|6153.75|6033.75|6138.92|6018.92|10
1655386550000|2022-06-16 13:35:50|6155.09|6035.09|6165.07|6045.07|6165.07|6045.07|6155.09|6035.09|10
1655386560000|2022-06-16 13:36:00|6165.53|6045.53|6167.46|6047.46|6170.7|6050.7|6165.53|6045.53|10
1655386570000|2022-06-16 13:36:10|6167.6|6047.6|6170.61|6050.61|6170.61|6050.61|6167.6|6047.6|10
1655386580000|2022-06-16 13:36:20|6170.66|6050.66|6172.22|6052.22|6172.75|6052.75|6169.85|6049.85|10
1655386590000|2022-06-16 13:36:30|6172.8|6052.8|6164.17|6044.17|6172.8|6052.8|6164.17|6044.17|9
1655386600000|2022-06-16 13:36:40|6163.68|6043.68|6162.39|6042.39|6163.68|6043.68|6162.39|6042.39|10
1655386610000|2022-06-16 13:36:50|6161.6|6041.6|6157.55|6037.55|6161.6|6041.6|6157.55|6037.55|10
1655386620000|2022-06-16 13:37:00|6158.98|6038.98|6153.97|6033.97|6160.46|6040.46|6153.97|6033.97|10
1655386630000|2022-06-16 13:37:10|6153.17|6033.17|6154|6034|6154|6034|6153.07|6033.07|10
1655386640000|2022-06-16 13:37:20|6154.65|6034.65|6153.35|6033.35|6154.65|6034.65|6153.35|6033.35|10
1655386650000|2022-06-16 13:37:30|6153.27|6033.27|6151.36|6031.36|6153.36|6033.36|6151.36|6031.36|10
1655386660000|2022-06-16 13:37:40|6151.32|6031.32|6151.71|6031.71|6153.31|6033.31|6151.32|6031.32|10
1655386670000|2022-06-16 13:37:50|6152.22|6032.22|6154.68|6034.68|6154.96|6034.96|6152.22|6032.22|10
1655386680000|2022-06-16 13:38:00|6156.03|6036.03|6154.97|6034.97|6156.18|6036.18|6154.97|6034.97|10
1655386690000|2022-06-16 13:38:10|6154.25|6034.25|6146.23|6026.23|6154.25|6034.25|6146.23|6026.23|10
1655386700000|2022-06-16 13:38:20|6145.28|6025.28|6137.05|6017.05|6145.28|6025.28|6137.05|6017.05|10
1655386710000|2022-06-16 13:38:30|6137.15|6017.15|6131.4|6011.4|6137.15|6017.15|6131.4|6011.4|9
1655386720000|2022-06-16 13:38:40|6130.81|6010.81|6125.74|6005.74|6130.81|6010.81|6125.74|6005.74|10
1655386730000|2022-06-16 13:38:50|6125.34|6005.34|6121.36|6001.36|6125.37|6005.37|6121.36|6001.36|10
1655386740000|2022-06-16 13:39:00|6121.39|6001.39|6111.83|5991.83|6121.39|6001.39|6111.83|5991.83|10
1655386750000|2022-06-16 13:39:10|6110.54|5990.54|6110.82|5990.82|6110.82|5990.82|6109.49|5989.49|10
1655386760000|2022-06-16 13:39:20|6111|5991|6113.05|5993.05|6113.6|5993.6|6111|5991|10
1655386770000|2022-06-16 13:39:30|6113.27|5993.27|6109.33|5989.33|6113.43|5993.43|6109.33|5989.33|10
1655386780000|2022-06-16 13:39:40|6109|5989|6110.75|5990.75|6111.13|5991.13|6108.61|5988.61|10
1655386790000|2022-06-16 13:39:50|6110.44|5990.44|6112.11|5992.11|6112.32|5992.32|6110.17|5990.17|10
1655386800000|2022-06-16 13:40:00|6111.31|5991.31|6114.89|5994.89|6114.96|5994.96|6111.31|5991.31|10
1655386810000|2022-06-16 13:40:10|6115.48|5995.48|6121.21|6001.21|6121.21|6001.21|6115.48|5995.48|10
1655386820000|2022-06-16 13:40:20|6121.23|6001.23|6121.91|6001.91|6122.14|6002.14|6121.04|6001.04|10
1655386830000|2022-06-16 13:40:30|6121.98|6001.98|6125.87|6005.87|6125.87|6005.87|6121.98|6001.98|10
1655386840000|2022-06-16 13:40:40|6125.85|6005.85|6124.19|6004.19|6125.93|6005.93|6123.36|6003.36|10
1655386850000|2022-06-16 13:40:50|6123.75|6003.75|6123.29|6003.29|6123.75|6003.75|6122.75|6002.75|10
1655386860000|2022-06-16 13:41:00|6123.27|6003.27|6121.05|6001.05|6123.27|6003.27|6121.05|6001.05|10
1655386870000|2022-06-16 13:41:10|6121.02|6001.02|6117.18|5997.18|6121.09|6001.09|6117.18|5997.18|10
1655386880000|2022-06-16 13:41:20|6117.72|5997.72|6118.95|5998.95|6118.95|5998.95|6117.72|5997.72|10
1655386890000|2022-06-16 13:41:30|6118.73|5998.73|6118.39|5998.39|6118.85|5998.85|6118.17|5998.17|10
1655386900000|2022-06-16 13:41:40|6118.17|5998.17|6120.17|6000.17|6120.17|6000.17|6118.13|5998.13|10
1655386910000|2022-06-16 13:41:50|6120.42|6000.42|6122.61|6002.61|6122.83|6002.83|6120.42|6000.42|10
1655386920000|2022-06-16 13:42:00|6122.39|6002.39|6122.6|6002.6|6123.21|6003.21|6122.37|6002.37|10
1655386930000|2022-06-16 13:42:10|6122.69|6002.69|6128.4|6008.4|6128.4|6008.4|6122.69|6002.69|10
1655386940000|2022-06-16 13:42:20|6128.7|6008.7|6134.7|6014.7|6134.7|6014.7|6128.7|6008.7|10
1655386950000|2022-06-16 13:42:30|6135.04|6015.04|6138.34|6018.34|6138.34|6018.34|6135.04|6015.04|10
1655386960000|2022-06-16 13:42:40|6138.45|6018.45|6136.81|6016.81|6138.69|6018.69|6136.49|6016.49|10
1655386970000|2022-06-16 13:42:50|6136.65|6016.65|6135.29|6015.29|6136.65|6016.65|6134.95|6014.95|9
1655386980000|2022-06-16 13:43:00|6135.28|6015.28|6137.62|6017.62|6137.64|6017.64|6135.08|6015.08|10
1655386990000|2022-06-16 13:43:10|6137.07|6017.07|6138.39|6018.39|6138.39|6018.39|6137.07|6017.07|10
1655387000000|2022-06-16 13:43:20|6137.97|6017.97|6135.05|6015.05|6137.97|6017.97|6135.05|6015.05|10
1655387010000|2022-06-16 13:43:30|6134.58|6014.58|6129.61|6009.61|6134.58|6014.58|6129.61|6009.61|10
1655387020000|2022-06-16 13:43:40|6129.63|6009.63|6125.85|6005.85|6129.64|6009.64|6125.85|6005.85|10
1655387030000|2022-06-16 13:43:50|6126|6006|6123.56|6003.56|6126|6006|6123.36|6003.36|10
1655387040000|2022-06-16 13:44:00|6123.63|6003.63|6117.11|5997.11|6123.63|6003.63|6117.11|5997.11|10
1655387050000|2022-06-16 13:44:10|6116.92|5996.92|6118.07|5998.07|6118.07|5998.07|6116.06|5996.06|9
1655387060000|2022-06-16 13:44:20|6117.84|5997.84|6116.87|5996.87|6117.95|5997.95|6116.52|5996.52|10
1655387070000|2022-06-16 13:44:30|6116.59|5996.59|6117.29|5997.29|6117.29|5997.29|6115.71|5995.71|10
1655387080000|2022-06-16 13:44:40|6117.14|5997.14|6116.32|5996.32|6117.27|5997.27|6116.32|5996.32|9
1655387090000|2022-06-16 13:44:50|6115.71|5995.71|6117.65|5997.65|6117.65|5997.65|6115.71|5995.71|10
1655387100000|2022-06-16 13:45:00|6117.7|5997.7|6117.67|5997.67|6118.09|5998.09|6116.79|5996.79|10
1655387110000|2022-06-16 13:45:10|6118.3|5998.3|6126.24|6006.24|6126.24|6006.24|6118.3|5998.3|10
1655387120000|2022-06-16 13:45:20|6127.19|6007.19|6133.56|6013.56|6133.56|6013.56|6127.19|6007.19|10
1655387130000|2022-06-16 13:45:30|6134.48|6014.48|6136.01|6016.01|6136.25|6016.25|6134.48|6014.48|10
1655387140000|2022-06-16 13:45:40|6135.82|6015.82|6136.77|6016.77|6136.99|6016.99|6135.82|6015.82|10
1655387150000|2022-06-16 13:45:50|6137.05|6017.05|6139.14|6019.14|6139.14|6019.14|6137.05|6017.05|8
1655387160000|2022-06-16 13:46:00|6138.8|6018.8|6136.38|6016.38|6139.19|6019.19|6135.96|6015.96|10
1655387170000|2022-06-16 13:46:10|6136.59|6016.59|6137.09|6017.09|6137.94|6017.94|6136.26|6016.26|10
1655387180000|2022-06-16 13:46:20|6136.94|6016.94|6137.6|6017.6|6138.14|6018.14|6136.94|6016.94|10
1655387190000|2022-06-16 13:46:30|6137.67|6017.67|6136.92|6016.92|6137.96|6017.96|6136.92|6016.92|10
1655387200000|2022-06-16 13:46:40|6137.12|6017.12|6135.22|6015.22|6137.12|6017.12|6135.22|6015.22|10
1655387210000|2022-06-16 13:46:50|6135.18|6015.18|6139.36|6019.36|6139.36|6019.36|6135.18|6015.18|10
1655387220000|2022-06-16 13:47:00|6138.44|6018.44|6149.46|6029.46|6149.46|6029.46|6138.44|6018.44|10
1655387230000|2022-06-16 13:47:10|6149.84|6029.84|6153.11|6033.11|6153.11|6033.11|6149.84|6029.84|9
1655387240000|2022-06-16 13:47:20|6153.76|6033.76|6154.82|6034.82|6155.17|6035.17|6153.76|6033.76|10
1655387250000|2022-06-16 13:47:30|6155.17|6035.17|6154.56|6034.56|6155.61|6035.61|6154.44|6034.44|10
1655387260000|2022-06-16 13:47:40|6154.82|6034.82|6155.41|6035.41|6155.41|6035.41|6154.81|6034.81|9
1655387270000|2022-06-16 13:47:50|6155.37|6035.37|6152.35|6032.35|6155.37|6035.37|6152.1|6032.1|10
1655387280000|2022-06-16 13:48:00|6152.74|6032.74|6145.23|6025.23|6152.74|6032.74|6145.23|6025.23|10
1655387290000|2022-06-16 13:48:10|6145.01|6025.01|6143.57|6023.57|6145.01|6025.01|6143.18|6023.18|10
1655387300000|2022-06-16 13:48:20|6143.26|6023.26|6144.27|6024.27|6144.27|6024.27|6143.04|6023.04|9
1655387310000|2022-06-16 13:48:30|6145.55|6025.55|6148.88|6028.88|6148.88|6028.88|6145.55|6025.55|10
1655387320000|2022-06-16 13:48:40|6149.17|6029.17|6153.93|6033.93|6153.93|6033.93|6149.17|6029.17|10
1655387330000|2022-06-16 13:48:50|6156.11|6036.11|6158.35|6038.35|6158.37|6038.37|6156.11|6036.11|10
1655387340000|2022-06-16 13:49:00|6158.02|6038.02|6158.79|6038.79|6158.79|6038.79|6157.5|6037.5|10
1655387350000|2022-06-16 13:49:10|6158.52|6038.52|6157.16|6037.16|6158.79|6038.79|6156.94|6036.94|10
1655387360000|2022-06-16 13:49:20|6157.35|6037.35|6160.15|6040.15|6160.15|6040.15|6156.92|6036.92|10
1655387370000|2022-06-16 13:49:30|6160.25|6040.25|6160.72|6040.72|6160.72|6040.72|6159.83|6039.83|10
1655387380000|2022-06-16 13:49:40|6160.53|6040.53|6160.37|6040.37|6161.3|6041.3|6160.35|6040.35|10
1655387390000|2022-06-16 13:49:50|6160.22|6040.22|6159.59|6039.59|6160.22|6040.22|6159.14|6039.14|10
1655387400000|2022-06-16 13:50:00|6159|6039|6153.5|6033.5|6159.39|6039.39|6153.5|6033.5|10
1655387410000|2022-06-16 13:50:10|6152.71|6032.71|6150.83|6030.83|6152.71|6032.71|6150.83|6030.83|10
1655387420000|2022-06-16 13:50:20|6150.94|6030.94|6151.3|6031.3|6151.3|6031.3|6150.77|6030.77|10
1655387430000|2022-06-16 13:50:30|6150.93|6030.93|6152.18|6032.18|6152.18|6032.18|6150.72|6030.72|10
1655387440000|2022-06-16 13:50:40|6152.41|6032.41|6151.12|6031.12|6152.51|6032.51|6151.09|6031.09|10
1655387450000|2022-06-16 13:50:50|6150.29|6030.29|6147.34|6027.34|6150.6|6030.6|6147.34|6027.34|10
1655387460000|2022-06-16 13:51:00|6147.1|6027.1|6140.82|6020.82|6147.1|6027.1|6140.82|6020.82|10
1655387470000|2022-06-16 13:51:10|6140.22|6020.22|6136.77|6016.77|6140.22|6020.22|6136.17|6016.17|9
1655387480000|2022-06-16 13:51:20|6136.7|6016.7|6132.95|6012.95|6136.7|6016.7|6132.95|6012.95|10
1655387490000|2022-06-16 13:51:30|6133.4|6013.4|6134.05|6014.05|6134.36|6014.36|6132.88|6012.88|9
1655387500000|2022-06-16 13:51:40|6133.55|6013.55|6131.06|6011.06|6133.59|6013.59|6131.06|6011.06|10
1655387510000|2022-06-16 13:51:50|6130.78|6010.78|6127.12|6007.12|6130.78|6010.78|6127.12|6007.12|10
1655387520000|2022-06-16 13:52:00|6127.2|6007.2|6121.76|6001.76|6127.2|6007.2|6121.76|6001.76|10
1655387530000|2022-06-16 13:52:10|6121.74|6001.74|6119.48|5999.48|6121.74|6001.74|6119.36|5999.36|10
1655387540000|2022-06-16 13:52:20|6119.53|5999.53|6121.18|6001.18|6121.18|6001.18|6119.53|5999.53|10
1655387550000|2022-06-16 13:52:30|6121.14|6001.14|6117.93|5997.93|6121.14|6001.14|6117.93|5997.93|10
1655387560000|2022-06-16 13:52:40|6118|5998|6104.64|5984.64|6118|5998|6104.64|5984.64|10
1655387570000|2022-06-16 13:52:50|6103.29|5983.29|6105.21|5985.21|6105.57|5985.57|6103.29|5983.29|10
1655387580000|2022-06-16 13:53:00|6105.02|5985.02|6103.27|5983.27|6105.6|5985.6|6103.27|5983.27|10
1655387590000|2022-06-16 13:53:10|6102.9|5982.9|6100.79|5980.79|6102.9|5982.9|6100.79|5980.79|10
1655387600000|2022-06-16 13:53:20|6100.73|5980.73|6100.69|5980.69|6101.95|5981.95|6100.69|5980.69|10
1655387610000|2022-06-16 13:53:30|6100.96|5980.96|6096.8|5976.8|6100.96|5980.96|6096.8|5976.8|10
1655387620000|2022-06-16 13:53:40|6095.79|5975.79|6083.25|5963.25|6095.79|5975.79|6083.25|5963.25|10
1655387630000|2022-06-16 13:53:50|6082.28|5962.28|6067.65|5947.65|6082.28|5962.28|6067.65|5947.65|10
1655387640000|2022-06-16 13:54:00|6065.05|5945.05|6057.69|5937.69|6065.05|5945.05|6057.69|5937.69|10
1655387650000|2022-06-16 13:54:10|6058.13|5938.13|6057.57|5937.57|6058.13|5938.13|6056.8|5936.8|10
1655387660000|2022-06-16 13:54:20|6057.78|5937.78|6060.52|5940.52|6060.52|5940.52|6057.78|5937.78|10
1655387670000|2022-06-16 13:54:30|6061.09|5941.09|6066.35|5946.35|6066.35|5946.35|6060.97|5940.97|10
1655387680000|2022-06-16 13:54:40|6066.81|5946.81|6067.98|5947.98|6068.13|5948.13|6066.81|5946.81|10
1655387690000|2022-06-16 13:54:50|6068.08|5948.08|6070.07|5950.07|6070.07|5950.07|6067.26|5947.26|10
1655387700000|2022-06-16 13:55:00|6070.45|5950.45|6070.17|5950.17|6072.06|5952.06|6070.17|5950.17|10
1655387710000|2022-06-16 13:55:10|6069.69|5949.69|6069.97|5949.97|6070.37|5950.37|6068.76|5948.76|10
1655387720000|2022-06-16 13:55:20|6070|5950|6071.69|5951.69|6071.69|5951.69|6070|5950|9
1655387730000|2022-06-16 13:55:30|6072.02|5952.02|6071.67|5951.67|6072.02|5952.02|6070.02|5950.02|10
1655387740000|2022-06-16 13:55:40|6071.63|5951.63|6070.96|5950.96|6072.23|5952.23|6070.96|5950.96|10
1655387750000|2022-06-16 13:55:50|6070.24|5950.24|6064.68|5944.68|6070.35|5950.35|6064.68|5944.68|10
1655387760000|2022-06-16 13:56:00|6064.6|5944.6|6062.77|5942.77|6064.6|5944.6|6062.74|5942.74|10
1655387770000|2022-06-16 13:56:10|6062.51|5942.51|6065.47|5945.47|6065.48|5945.48|6062.51|5942.51|10
1655387780000|2022-06-16 13:56:20|6066.4|5946.4|6068.75|5948.75|6068.75|5948.75|6065.97|5945.97|10
1655387790000|2022-06-16 13:56:30|6068.9|5948.9|6070.04|5950.04|6070.81|5950.81|6068.9|5948.9|10
1655387800000|2022-06-16 13:56:40|6070.57|5950.57|6070.93|5950.93|6071.24|5951.24|6070.4|5950.4|10
1655387810000|2022-06-16 13:56:50|6070.75|5950.75|6069.27|5949.27|6071.05|5951.05|6069.27|5949.27|9
1655387820000|2022-06-16 13:57:00|6069.56|5949.56|6071.48|5951.48|6071.79|5951.79|6069.56|5949.56|10
1655387830000|2022-06-16 13:57:10|6070.88|5950.88|6064.94|5944.94|6070.88|5950.88|6064.94|5944.94|10
1655387840000|2022-06-16 13:57:20|6064.76|5944.76|6062.22|5942.22|6064.76|5944.76|6060.63|5940.63|10
1655387850000|2022-06-16 13:57:30|6065.22|5945.22|6067.07|5947.07|6067.79|5947.79|6064.74|5944.74|10
1655387860000|2022-06-16 13:57:40|6067.42|5947.42|6070.01|5950.01|6070.01|5950.01|6067.25|5947.25|10
1655387870000|2022-06-16 13:57:50|6070.12|5950.12|6069.68|5949.68|6070.38|5950.38|6069.68|5949.68|10
1655387880000|2022-06-16 13:58:00|6069.73|5949.73|6071.44|5951.44|6071.55|5951.55|6069.73|5949.73|9
1655387890000|2022-06-16 13:58:10|6071.13|5951.13|6075.31|5955.31|6075.31|5955.31|6070.82|5950.82|10
1655387900000|2022-06-16 13:58:20|6076.44|5956.44|6085.16|5965.16|6085.16|5965.16|6076.44|5956.44|10
1655387910000|2022-06-16 13:58:30|6085.4|5965.4|6084.57|5964.57|6085.4|5965.4|6083.25|5963.25|10
1655387920000|2022-06-16 13:58:40|6084.47|5964.47|6087.75|5967.75|6087.75|5967.75|6084.47|5964.47|10
1655387930000|2022-06-16 13:58:50|6087.91|5967.91|6086.71|5966.71|6087.91|5967.91|6086.71|5966.71|10
1655387940000|2022-06-16 13:59:00|6086.74|5966.74|6086.44|5966.44|6086.96|5966.96|6086.16|5966.16|10
1655387950000|2022-06-16 13:59:10|6086.63|5966.63|6084.56|5964.56|6086.63|5966.63|6084.56|5964.56|10
1655387960000|2022-06-16 13:59:20|6084.32|5964.32|6086.7|5966.7|6086.7|5966.7|6084.19|5964.19|10
1655387970000|2022-06-16 13:59:30|6086.72|5966.72|6086.45|5966.45|6087.13|5967.13|6086.45|5966.45|9
1655387980000|2022-06-16 13:59:40|6086.61|5966.61|6084.9|5964.9|6086.61|5966.61|6084.87|5964.87|10
1655387990000|2022-06-16 13:59:50|6084.97|5964.97|6084.71|5964.71|6084.97|5964.97|6083.56|5963.56|10
1655388000000|2022-06-16 14:00:00|6085.04|5965.04|6081.2|5961.2|6085.04|5965.04|6080.28|5960.28|10
1655388010000|2022-06-16 14:00:10|6080.09|5960.09|6074.27|5954.27|6081.95|5961.95|6074.27|5954.27|10
1655388020000|2022-06-16 14:00:20|6072.2|5952.2|6071.85|5951.85|6072.2|5952.2|6071.02|5951.02|9
1655388030000|2022-06-16 14:00:30|6071.65|5951.65|6079.03|5959.03|6079.03|5959.03|6071.65|5951.65|10
1655388040000|2022-06-16 14:00:40|6079.15|5959.15|6079.21|5959.21|6079.9|5959.9|6079.05|5959.05|10
1655388050000|2022-06-16 14:00:50|6079.12|5959.12|6079.29|5959.29|6079.93|5959.93|6079.12|5959.12|10
1655388060000|2022-06-16 14:01:00|6079.63|5959.63|6077.76|5957.76|6079.91|5959.91|6076.2|5956.2|10
1655388070000|2022-06-16 14:01:10|6077.6|5957.6|6077.9|5957.9|6078.99|5958.99|6077.57|5957.57|10
1655388080000|2022-06-16 14:01:20|6077.65|5957.65|6078.13|5958.13|6078.13|5958.13|6076.92|5956.92|10
1655388090000|2022-06-16 14:01:30|6079.04|5959.04|6081.62|5961.62|6081.73|5961.73|6079.04|5959.04|10
1655388100000|2022-06-16 14:01:40|6081.38|5961.38|6080.22|5960.22|6081.54|5961.54|6080.22|5960.22|9
1655388110000|2022-06-16 14:01:50|6080.12|5960.12|6082.3|5962.3|6082.3|5962.3|6080.12|5960.12|10
1655388120000|2022-06-16 14:02:00|6082.9|5962.9|6083.91|5963.91|6084.64|5964.64|6082.9|5962.9|9
1655388130000|2022-06-16 14:02:10|6083.66|5963.66|6082.01|5962.01|6083.66|5963.66|6082.01|5962.01|10
1655388140000|2022-06-16 14:02:20|6080.93|5960.93|6077.36|5957.36|6080.93|5960.93|6077.36|5957.36|10
1655388150000|2022-06-16 14:02:30|6076.99|5956.99|6074.07|5954.07|6077.19|5957.19|6073.92|5953.92|10
1655388160000|2022-06-16 14:02:40|6074.54|5954.54|6069.62|5949.62|6074.54|5954.54|6069.62|5949.62|10
1655388170000|2022-06-16 14:02:50|6068.18|5948.18|6061.14|5941.14|6068.18|5948.18|6061.14|5941.14|10
1655388180000|2022-06-16 14:03:00|6060.53|5940.53|6055.76|5935.76|6060.53|5940.53|6055.58|5935.58|10
1655388190000|2022-06-16 14:03:10|6054.83|5934.83|6049.69|5929.69|6054.83|5934.83|6049.69|5929.69|10
1655388200000|2022-06-16 14:03:20|6049.76|5929.76|6046.2|5926.2|6049.76|5929.76|6046.2|5926.2|10
1655388210000|2022-06-16 14:03:30|6045.99|5925.99|6051.15|5931.15|6051.15|5931.15|6045.99|5925.99|10
1655388220000|2022-06-16 14:03:40|6053|5933|6054.14|5934.14|6055.97|5935.97|6053|5933|10
1655388230000|2022-06-16 14:03:50|6053.2|5933.2|6051.34|5931.34|6053.2|5933.2|6051.3|5931.3|10
1655388240000|2022-06-16 14:04:00|6051.02|5931.02|6052.4|5932.4|6052.4|5932.4|6048.71|5928.71|10
1655388250000|2022-06-16 14:04:10|6052.86|5932.86|6050.69|5930.69|6054.25|5934.25|6050.69|5930.69|10
1655388260000|2022-06-16 14:04:20|6049.99|5929.99|6046.97|5926.97|6049.99|5929.99|6046.97|5926.97|10
1655388270000|2022-06-16 14:04:30|6047.21|5927.21|6043.64|5923.64|6047.21|5927.21|6043.64|5923.64|10
1655388280000|2022-06-16 14:04:40|6043.05|5923.05|6035.25|5915.25|6043.05|5923.05|6035.25|5915.25|10
1655388290000|2022-06-16 14:04:50|6033.13|5913.13|6027.41|5907.41|6033.17|5913.17|6027.41|5907.41|10
1655388300000|2022-06-16 14:05:00|6025.46|5905.46|6025.3|5905.3|6025.47|5905.47|6024.78|5904.78|10
1655388310000|2022-06-16 14:05:10|6025.47|5905.47|6024.16|5904.16|6025.84|5905.84|6024.16|5904.16|10
1655388320000|2022-06-16 14:05:20|6024.22|5904.22|6026.08|5906.08|6026.21|5906.21|6024.22|5904.22|10
1655388330000|2022-06-16 14:05:30|6025.63|5905.63|6024.09|5904.09|6025.9|5905.9|6023.78|5903.78|10
1655388340000|2022-06-16 14:05:40|6022.2|5902.2|6015.42|5895.42|6022.2|5902.2|6015.42|5895.42|10
1655388350000|2022-06-16 14:05:50|6014.34|5894.34|6013.17|5893.17|6014.94|5894.94|6013.17|5893.17|10
1655388360000|2022-06-16 14:06:00|6013.08|5893.08|6011.14|5891.14|6013.08|5893.08|6009.68|5889.68|10
1655388370000|2022-06-16 14:06:10|6011.51|5891.51|6013.37|5893.37|6014.42|5894.42|6011.51|5891.51|10
1655388380000|2022-06-16 14:06:20|6014.97|5894.97|6012.08|5892.08|6015.45|5895.45|6012.08|5892.08|10
1655388390000|2022-06-16 14:06:30|6011.53|5891.53|6011.74|5891.74|6012.32|5892.32|6010.77|5890.77|10
1655388400000|2022-06-16 14:06:40|6011.44|5891.44|6011.27|5891.27|6011.85|5891.85|6010.76|5890.76|10
1655388410000|2022-06-16 14:06:50|6011.6|5891.6|6011.66|5891.66|6012.05|5892.05|6011.27|5891.27|10
1655388420000|2022-06-16 14:07:00|6012.64|5892.64|6016.63|5896.63|6016.67|5896.67|6012.43|5892.43|10
1655388430000|2022-06-16 14:07:10|6017.96|5897.96|6018.07|5898.07|6019.09|5899.09|6016.57|5896.57|10
1655388440000|2022-06-16 14:07:20|6021.79|5901.79|6024.97|5904.97|6025.44|5905.44|6021.79|5901.79|10
1655388450000|2022-06-16 14:07:30|6025.44|5905.44|6029.47|5909.47|6029.69|5909.69|6025.44|5905.44|10
1655388460000|2022-06-16 14:07:40|6029.83|5909.83|6029.84|5909.84|6030.59|5910.59|6029.16|5909.16|10
1655388470000|2022-06-16 14:07:50|6030|5910|6026.72|5906.72|6030.23|5910.23|6026.72|5906.72|9
1655388480000|2022-06-16 14:08:00|6026.09|5906.09|6027.5|5907.5|6027.65|5907.65|6025.74|5905.74|10
1655388490000|2022-06-16 14:08:10|6027.73|5907.73|6023.41|5903.41|6027.91|5907.91|6023.41|5903.41|10
1655388500000|2022-06-16 14:08:20|6023.91|5903.91|6023.46|5903.46|6023.91|5903.91|6022.7|5902.7|10
1655388510000|2022-06-16 14:08:30|6023.61|5903.61|6023.79|5903.79|6024.24|5904.24|6023.61|5903.61|10
1655388520000|2022-06-16 14:08:40|6023.94|5903.94|6023.83|5903.83|6024.17|5904.17|6023.77|5903.77|10
1655388530000|2022-06-16 14:08:50|6023.8|5903.8|6023.97|5903.97|6024.39|5904.39|6023.67|5903.67|10
1655388540000|2022-06-16 14:09:00|6023.47|5903.47|6023.37|5903.37|6024.24|5904.24|6023.05|5903.05|10
1655388550000|2022-06-16 14:09:10|6023.48|5903.48|6025.2|5905.2|6025.44|5905.44|6023.03|5903.03|10
1655388560000|2022-06-16 14:09:20|6025.24|5905.24|6024.78|5904.78|6025.69|5905.69|6024.02|5904.02|10
1655388570000|2022-06-16 14:09:30|6024.81|5904.81|6025.93|5905.93|6027.58|5907.58|6024.81|5904.81|9
1655388580000|2022-06-16 14:09:40|6028.46|5908.46|6028.8|5908.8|6029.06|5909.06|6026.09|5906.09|10
1655388590000|2022-06-16 14:09:50|6029.28|5909.28|6031.84|5911.84|6031.96|5911.96|6029.28|5909.28|10
1655388600000|2022-06-16 14:10:00|6032.31|5912.31|6033.58|5913.58|6033.6|5913.6|6032.31|5912.31|10
1655388610000|2022-06-16 14:10:10|6033.62|5913.62|6032.4|5912.4|6033.62|5913.62|6032.12|5912.12|10
1655388620000|2022-06-16 14:10:20|6032.18|5912.18|6028.49|5908.49|6032.18|5912.18|6028.49|5908.49|10
1655388630000|2022-06-16 14:10:30|6028.29|5908.29|6026.49|5906.49|6028.29|5908.29|6026.49|5906.49|10
1655388640000|2022-06-16 14:10:40|6026.81|5906.81|6026.64|5906.64|6027.2|5907.2|6026.03|5906.03|10
1655388650000|2022-06-16 14:10:50|6026.48|5906.48|6027.63|5907.63|6028.4|5908.4|6026.48|5906.48|10
1655388660000|2022-06-16 14:11:00|6027.6|5907.6|6023.74|5903.74|6027.6|5907.6|6023.65|5903.65|10
1655388670000|2022-06-16 14:11:10|6023.68|5903.68|6023.57|5903.57|6024.18|5904.18|6023.57|5903.57|10
1655388680000|2022-06-16 14:11:20|6023.53|5903.53|6023.87|5903.87|6023.87|5903.87|6023.34|5903.34|10
1655388690000|2022-06-16 14:11:30|6024.1|5904.1|6021.62|5901.62|6024.1|5904.1|6021.62|5901.62|10
1655388700000|2022-06-16 14:11:40|6021.73|5901.73|6020.69|5900.69|6021.73|5901.73|6020.69|5900.69|10
1655388710000|2022-06-16 14:11:50|6020.34|5900.34|6019.09|5899.09|6020.51|5900.51|6019.01|5899.01|10
1655388720000|2022-06-16 14:12:00|6018.9|5898.9|6016.91|5896.91|6018.9|5898.9|6016.57|5896.57|10
1655388730000|2022-06-16 14:12:10|6016.85|5896.85|6015.28|5895.28|6017.11|5897.11|6015.28|5895.28|10
1655388740000|2022-06-16 14:12:20|6015.58|5895.58|6014.82|5894.82|6015.62|5895.62|6014.61|5894.61|10
1655388750000|2022-06-16 14:12:30|6014.77|5894.77|6015.29|5895.29|6015.3|5895.3|6013.9|5893.9|10
1655388760000|2022-06-16 14:12:40|6015.4|5895.4|6017.66|5897.66|6017.66|5897.66|6015.4|5895.4|10
1655388770000|2022-06-16 14:12:50|6017.3|5897.3|6016.58|5896.58|6017.64|5897.64|6016.58|5896.58|10
1655388780000|2022-06-16 14:13:00|6016.45|5896.45|6017.36|5897.36|6017.36|5897.36|6016.17|5896.17|10
1655388790000|2022-06-16 14:13:10|6017.73|5897.73|6020.94|5900.94|6021.14|5901.14|6017.73|5897.73|10
1655388800000|2022-06-16 14:13:20|6021.59|5901.59|6026.11|5906.11|6026.11|5906.11|6021.59|5901.59|10
1655388810000|2022-06-16 14:13:30|6026.83|5906.83|6028.67|5908.67|6028.67|5908.67|6026.83|5906.83|9
1655388820000|2022-06-16 14:13:40|6028.45|5908.45|6027.52|5907.52|6028.69|5908.69|6027.51|5907.51|10
1655388830000|2022-06-16 14:13:50|6027.37|5907.37|6027.58|5907.58|6027.67|5907.67|6026.75|5906.75|10
1655388840000|2022-06-16 14:14:00|6028.1|5908.1|6028.04|5908.04|6028.1|5908.1|6027.11|5907.11|9
1655388850000|2022-06-16 14:14:10|6027.57|5907.57|6029.24|5909.24|6029.24|5909.24|6027.57|5907.57|10
1655388860000|2022-06-16 14:14:20|6030.59|5910.59|6034.41|5914.41|6035.07|5915.07|6030.32|5910.32|10
1655388870000|2022-06-16 14:14:30|6035.57|5915.57|6035.57|5915.57|6035.63|5915.63|6034.75|5914.75|10
1655388880000|2022-06-16 14:14:40|6035.32|5915.32|6034.54|5914.54|6035.32|5915.32|6034.32|5914.32|10
1655388890000|2022-06-16 14:14:50|6034.49|5914.49|6031|5911|6034.49|5914.49|6031|5911|10
1655388900000|2022-06-16 14:15:00|6031.03|5911.03|6029.22|5909.22|6031.03|5911.03|6028.71|5908.71|10
1655388910000|2022-06-16 14:15:10|6029.1|5909.1|6029.72|5909.72|6030.12|5910.12|6027.96|5907.96|10
1655388920000|2022-06-16 14:15:20|6029.75|5909.75|6030.09|5910.09|6030.44|5910.44|6029.75|5909.75|10
1655388930000|2022-06-16 14:15:30|6029.85|5909.85|6034.72|5914.72|6034.72|5914.72|6029.77|5909.77|10
1655388940000|2022-06-16 14:15:40|6034.99|5914.99|6039.87|5919.87|6040.1|5920.1|6034.99|5914.99|10
1655388950000|2022-06-16 14:15:50|6040.39|5920.39|6042.44|5922.44|6042.44|5922.44|6039.12|5919.12|9
1655388960000|2022-06-16 14:16:00|6042.94|5922.94|6049.54|5929.54|6049.54|5929.54|6042.94|5922.94|9
1655388970000|2022-06-16 14:16:10|6049.69|5929.69|6057.7|5937.7|6057.7|5937.7|6049.69|5929.69|10
1655388980000|2022-06-16 14:16:20|6058.6|5938.6|6063.82|5943.82|6063.82|5943.82|6058.6|5938.6|10
1655388990000|2022-06-16 14:16:30|6063.59|5943.59|6084.95|5964.95|6084.95|5964.95|6063.59|5943.59|10
1655389000000|2022-06-16 14:16:40|6086.74|5966.74|6090.2|5970.2|6090.58|5970.58|6086.74|5966.74|10
1655389010000|2022-06-16 14:16:50|6090.41|5970.41|6096.52|5976.52|6096.52|5976.52|6090.35|5970.35|10
1655389020000|2022-06-16 14:17:00|6096.2|5976.2|6095.18|5975.18|6097.14|5977.14|6095.18|5975.18|10
1655389030000|2022-06-16 14:17:10|6094.64|5974.64|6096.64|5976.64|6096.64|5976.64|6094.24|5974.24|9
1655389040000|2022-06-16 14:17:20|6096.74|5976.74|6096.94|5976.94|6098.01|5978.01|6096.74|5976.74|10
1655389050000|2022-06-16 14:17:30|6097.26|5977.26|6097.39|5977.39|6097.98|5977.98|6096.33|5976.33|10
1655389060000|2022-06-16 14:17:40|6097.47|5977.47|6097.89|5977.89|6097.89|5977.89|6097.11|5977.11|10
1655389070000|2022-06-16 14:17:50|6098.22|5978.22|6096.95|5976.95|6098.31|5978.31|6096.73|5976.73|10
1655389080000|2022-06-16 14:18:00|6096.98|5976.98|6093.16|5973.16|6096.98|5976.98|6092.9|5972.9|10
1655389090000|2022-06-16 14:18:10|6092.29|5972.29|6094.53|5974.53|6094.53|5974.53|6092.1|5972.1|10
1655389100000|2022-06-16 14:18:20|6094.24|5974.24|6094.48|5974.48|6094.69|5974.69|6093.76|5973.76|10
1655389110000|2022-06-16 14:18:30|6094|5974|6093.06|5973.06|6094.97|5974.97|6092.32|5972.32|9
1655389120000|2022-06-16 14:18:40|6092.19|5972.19|6087.46|5967.46|6092.19|5972.19|6087.46|5967.46|10
1655389130000|2022-06-16 14:18:50|6086.03|5966.03|6084.37|5964.37|6086.03|5966.03|6084.37|5964.37|10
1655389140000|2022-06-16 14:19:00|6084.72|5964.72|6079.93|5959.93|6084.72|5964.72|6079.93|5959.93|9
1655389150000|2022-06-16 14:19:10|6079.85|5959.85|6076.53|5956.53|6079.85|5959.85|6076.53|5956.53|10
1655389160000|2022-06-16 14:19:20|6076.31|5956.31|6076.62|5956.62|6076.64|5956.64|6075.22|5955.22|10
1655389170000|2022-06-16 14:19:30|6077.21|5957.21|6076.27|5956.27|6077.21|5957.21|6075.95|5955.95|10
1655389180000|2022-06-16 14:19:40|6074.83|5954.83|6072.44|5952.44|6075.63|5955.63|6072.44|5952.44|10
1655389190000|2022-06-16 14:19:50|6072.11|5952.11|6066.67|5946.67|6072.11|5952.11|6066.64|5946.64|10
1655389200000|2022-06-16 14:20:00|6066.49|5946.49|6066.56|5946.56|6066.7|5946.7|6065.97|5945.97|10
1655389210000|2022-06-16 14:20:10|6067.13|5947.13|6067.41|5947.41|6068.18|5948.18|6067.13|5947.13|10
1655389220000|2022-06-16 14:20:20|6068.06|5948.06|6066.5|5946.5|6068.06|5948.06|6063.95|5943.95|10
1655389230000|2022-06-16 14:20:30|6067.56|5947.56|6071.06|5951.06|6071.44|5951.44|6066.65|5946.65|10
1655389240000|2022-06-16 14:20:40|6070.98|5950.98|6070.51|5950.51|6070.98|5950.98|6070.15|5950.15|10
1655389250000|2022-06-16 14:20:50|6070.73|5950.73|6071.19|5951.19|6071.55|5951.55|6070.73|5950.73|10
1655389260000|2022-06-16 14:21:00|6071.1|5951.1|6070.95|5950.95|6071.42|5951.42|6070.41|5950.41|10
1655389270000|2022-06-16 14:21:10|6071.15|5951.15|6075.89|5955.89|6075.89|5955.89|6071.15|5951.15|10
1655389280000|2022-06-16 14:21:20|6076.2|5956.2|6079.74|5959.74|6079.74|5959.74|6075.8|5955.8|10
1655389290000|2022-06-16 14:21:30|6080.8|5960.8|6083.74|5963.74|6083.74|5963.74|6080.8|5960.8|10
1655389300000|2022-06-16 14:21:40|6084.32|5964.32|6085.21|5965.21|6085.34|5965.34|6084.32|5964.32|10
1655389310000|2022-06-16 14:21:50|6085.78|5965.78|6086.28|5966.28|6087.21|5967.21|6085.78|5965.78|10
1655389320000|2022-06-16 14:22:00|6085.78|5965.78|6085.68|5965.68|6085.88|5965.88|6085.24|5965.24|9
1655389330000|2022-06-16 14:22:10|6086.4|5966.4|6091.43|5971.43|6091.43|5971.43|6086.4|5966.4|10
1655389340000|2022-06-16 14:22:20|6091.53|5971.53|6094.37|5974.37|6094.68|5974.68|6091.53|5971.53|10
1655389350000|2022-06-16 14:22:30|6093.97|5973.97|6087.78|5967.78|6093.97|5973.97|6087.78|5967.78|10
1655389360000|2022-06-16 14:22:40|6087.51|5967.51|6084.1|5964.1|6087.51|5967.51|6083.93|5963.93|10
1655389370000|2022-06-16 14:22:50|6083.46|5963.46|6079.81|5959.81|6083.53|5963.53|6079.81|5959.81|9
1655389380000|2022-06-16 14:23:00|6079.65|5959.65|6076.75|5956.75|6079.65|5959.65|6076.73|5956.73|10
1655389390000|2022-06-16 14:23:10|6077.09|5957.09|6079.92|5959.92|6079.92|5959.92|6077.09|5957.09|10
1655389400000|2022-06-16 14:23:20|6079.77|5959.77|6082.49|5962.49|6082.49|5962.49|6079.77|5959.77|10
1655389410000|2022-06-16 14:23:30|6082.66|5962.66|6083.68|5963.68|6084.42|5964.42|6082.66|5962.66|10
1655389420000|2022-06-16 14:23:40|6084.3|5964.3|6085.39|5965.39|6085.39|5965.39|6083.73|5963.73|10
1655389430000|2022-06-16 14:23:50|6085.58|5965.58|6085.5|5965.5|6085.75|5965.75|6084.88|5964.88|10
1655389440000|2022-06-16 14:24:00|6085.6|5965.6|6086.27|5966.27|6086.74|5966.74|6085.34|5965.34|10
1655389450000|2022-06-16 14:24:10|6086.46|5966.46|6086.07|5966.07|6087|5967|6086.07|5966.07|10
1655389460000|2022-06-16 14:24:20|6086.14|5966.14|6084.46|5964.46|6086.76|5966.76|6084.46|5964.46|10
1655389470000|2022-06-16 14:24:30|6084.44|5964.44|6082.26|5962.26|6084.44|5964.44|6082.26|5962.26|10
1655389480000|2022-06-16 14:24:40|6082.34|5962.34|6081.52|5961.52|6082.34|5962.34|6081.34|5961.34|9
1655389490000|2022-06-16 14:24:50|6081.43|5961.43|6080.75|5960.75|6081.48|5961.48|6080.75|5960.75|10
1655389500000|2022-06-16 14:25:00|6080.84|5960.84|6079.34|5959.34|6080.84|5960.84|6079.29|5959.29|10
1655389510000|2022-06-16 14:25:10|6078.82|5958.82|6081.47|5961.47|6081.47|5961.47|6078.69|5958.69|10
1655389520000|2022-06-16 14:25:20|6080.96|5960.96|6083.46|5963.46|6083.68|5963.68|6080.96|5960.96|10
1655389530000|2022-06-16 14:25:30|6083.53|5963.53|6090.68|5970.68|6090.68|5970.68|6083.39|5963.39|10
1655389540000|2022-06-16 14:25:40|6091.93|5971.93|6099.39|5979.39|6099.39|5979.39|6091.93|5971.93|10
1655389550000|2022-06-16 14:25:50|6099.63|5979.63|6103.63|5983.63|6103.69|5983.69|6099.63|5979.63|10
1655389560000|2022-06-16 14:26:00|6103.4|5983.4|6104.37|5984.37|6104.71|5984.71|6102.38|5982.38|10
1655389570000|2022-06-16 14:26:10|6104.89|5984.89|6106.17|5986.17|6106.35|5986.35|6104.89|5984.89|10
1655389580000|2022-06-16 14:26:20|6106.47|5986.47|6106.34|5986.34|6106.82|5986.82|6106.27|5986.27|10
1655389590000|2022-06-16 14:26:30|6106.69|5986.69|6105.05|5985.05|6106.69|5986.69|6104.98|5984.98|9
1655389600000|2022-06-16 14:26:40|6104.34|5984.34|6106.18|5986.18|6107.05|5987.05|6104.34|5984.34|10
1655389610000|2022-06-16 14:26:50|6106.33|5986.33|6105.45|5985.45|6106.33|5986.33|6105.45|5985.45|10
1655389620000|2022-06-16 14:27:00|6105.28|5985.28|6101.76|5981.76|6105.28|5985.28|6101.76|5981.76|10
1655389630000|2022-06-16 14:27:10|6101.89|5981.89|6097.52|5977.52|6101.89|5981.89|6097.52|5977.52|10
1655389640000|2022-06-16 14:27:20|6097.63|5977.63|6097.52|5977.52|6097.63|5977.63|6096.7|5976.7|10
1655389650000|2022-06-16 14:27:30|6097.73|5977.73|6096.46|5976.46|6097.74|5977.74|6096.46|5976.46|10
1655389660000|2022-06-16 14:27:40|6096.01|5976.01|6094.03|5974.03|6096.19|5976.19|6093.9|5973.9|10
1655389670000|2022-06-16 14:27:50|6093.5|5973.5|6092.29|5972.29|6093.5|5973.5|6091.96|5971.96|10
1655389680000|2022-06-16 14:28:00|6091.85|5971.85|6093.1|5973.1|6093.52|5973.52|6091.85|5971.85|10
1655389690000|2022-06-16 14:28:10|6094.1|5974.1|6093.07|5973.07|6094.1|5974.1|6091.96|5971.96|10
1655389700000|2022-06-16 14:28:20|6092.74|5972.74|6095.21|5975.21|6095.48|5975.48|6092.74|5972.74|10
1655389710000|2022-06-16 14:28:30|6095.27|5975.27|6101.56|5981.56|6101.56|5981.56|6095.27|5975.27|10
1655389720000|2022-06-16 14:28:40|6101.25|5981.25|6103.96|5983.96|6103.96|5983.96|6101.25|5981.25|10
1655389730000|2022-06-16 14:28:50|6104.67|5984.67|6105.22|5985.22|6106.2|5986.2|6104.67|5984.67|10
1655389740000|2022-06-16 14:29:00|6105.15|5985.15|6106.63|5986.63|6106.63|5986.63|6105.06|5985.06|10
1655389750000|2022-06-16 14:29:10|6105.92|5985.92|6105.7|5985.7|6106.78|5986.78|6105.2|5985.2|10
1655389760000|2022-06-16 14:29:20|6106.14|5986.14|6106.28|5986.28|6106.61|5986.61|6105.56|5985.56|10
1655389770000|2022-06-16 14:29:30|6106.45|5986.45|6107.08|5987.08|6107.08|5987.08|6106.45|5986.45|10
1655389780000|2022-06-16 14:29:40|6107|5987|6106.92|5986.92|6107.33|5987.33|6106.67|5986.67|10
1655389790000|2022-06-16 14:29:50|6106.79|5986.79|6106.05|5986.05|6106.79|5986.79|6106.05|5986.05|10
1655389800000|2022-06-16 14:30:00|6105.99|5985.99|6101.88|5981.88|6105.99|5985.99|6101.51|5981.51|10
1655389810000|2022-06-16 14:30:10|6100.69|5980.69|6099.07|5979.07|6101.52|5981.52|6099.07|5979.07|10
1655389820000|2022-06-16 14:30:20|6098.8|5978.8|6097.87|5977.87|6098.8|5978.8|6096.82|5976.82|10
1655389830000|2022-06-16 14:30:30|6097.25|5977.25|6095.89|5975.89|6097.59|5977.59|6095.89|5975.89|10
1655389840000|2022-06-16 14:30:40|6095.8|5975.8|6096.1|5976.1|6096.1|5976.1|6095.7|5975.7|10
1655389850000|2022-06-16 14:30:50|6095.96|5975.96|6096.57|5976.57|6096.57|5976.57|6095.65|5975.65|10
1655389860000|2022-06-16 14:31:00|6097.09|5977.09|6100.55|5980.55|6100.69|5980.69|6097.09|5977.09|10
1655389870000|2022-06-16 14:31:10|6100.85|5980.85|6102.47|5982.47|6102.47|5982.47|6100.85|5980.85|10
1655389880000|2022-06-16 14:31:20|6102.06|5982.06|6107.7|5987.7|6107.7|5987.7|6102.06|5982.06|10
1655389890000|2022-06-16 14:31:30|6108.66|5988.66|6115.53|5995.53|6115.53|5995.53|6108.66|5988.66|10
1655389900000|2022-06-16 14:31:40|6116.04|5996.04|6129.9|6009.9|6129.9|6009.9|6116.04|5996.04|10
1655389910000|2022-06-16 14:31:50|6131.51|6011.51|6130.93|6010.93|6133.43|6013.43|6130.59|6010.59|10
1655389920000|2022-06-16 14:32:00|6131.85|6011.85|6132.19|6012.19|6132.19|6012.19|6130.4|6010.4|10
1655389930000|2022-06-16 14:32:10|6132.45|6012.45|6134.27|6014.27|6134.32|6014.32|6132.35|6012.35|10
1655389940000|2022-06-16 14:32:20|6136.71|6016.71|6138.32|6018.32|6139.29|6019.29|6136.71|6016.71|10
1655389950000|2022-06-16 14:32:30|6138.64|6018.64|6132.53|6012.53|6138.64|6018.64|6132.53|6012.53|10
1655389960000|2022-06-16 14:32:40|6132.45|6012.45|6129.7|6009.7|6132.45|6012.45|6129.7|6009.7|10
1655389970000|2022-06-16 14:32:50|6129.8|6009.8|6126.58|6006.58|6129.8|6009.8|6126.22|6006.22|10
1655389980000|2022-06-16 14:33:00|6126.48|6006.48|6130.43|6010.43|6130.43|6010.43|6126.48|6006.48|10
1655389990000|2022-06-16 14:33:10|6131.01|6011.01|6134.02|6014.02|6134.02|6014.02|6131.01|6011.01|10
1655390000000|2022-06-16 14:33:20|6133.79|6013.79|6134.69|6014.69|6134.95|6014.95|6133.79|6013.79|10
1655390010000|2022-06-16 14:33:30|6134.55|6014.55|6132.67|6012.67|6134.68|6014.68|6132.67|6012.67|9
1655390020000|2022-06-16 14:33:40|6132.58|6012.58|6132.52|6012.52|6133.19|6013.19|6132.51|6012.51|10
1655390030000|2022-06-16 14:33:50|6132.37|6012.37|6131.28|6011.28|6132.37|6012.37|6131.15|6011.15|10
1655390040000|2022-06-16 14:34:00|6130.9|6010.9|6131.01|6011.01|6131.72|6011.72|6130.9|6010.9|10
1655390050000|2022-06-16 14:34:10|6131.49|6011.49|6130.94|6010.94|6131.78|6011.78|6130.65|6010.65|10
1655390060000|2022-06-16 14:34:20|6130.15|6010.15|6127.84|6007.84|6130.5|6010.5|6127.82|6007.82|10
1655390070000|2022-06-16 14:34:30|6128.07|6008.07|6127.9|6007.9|6128.24|6008.24|6127.72|6007.72|10
1655390080000|2022-06-16 14:34:40|6127.66|6007.66|6127.12|6007.12|6128.03|6008.03|6127.12|6007.12|9
1655390090000|2022-06-16 14:34:50|6127.29|6007.29|6126.98|6006.98|6127.95|6007.95|6126.86|6006.86|9
1655390100000|2022-06-16 14:35:00|6126.8|6006.8|6125.5|6005.5|6127.09|6007.09|6124.66|6004.66|10
1655390110000|2022-06-16 14:35:10|6125.1|6005.1|6123.77|6003.77|6125.1|6005.1|6123.19|6003.19|10
1655390120000|2022-06-16 14:35:20|6123.82|6003.82|6125.62|6005.62|6125.79|6005.79|6123.82|6003.82|10
1655390130000|2022-06-16 14:35:30|6125|6005|6124.13|6004.13|6125.16|6005.16|6123.59|6003.59|10
1655390140000|2022-06-16 14:35:40|6124.86|6004.86|6124.76|6004.76|6125.2|6005.2|6124.59|6004.59|10
1655390150000|2022-06-16 14:35:50|6124.38|6004.38|6120.26|6000.26|6124.9|6004.9|6120.26|6000.26|10
1655390160000|2022-06-16 14:36:00|6120.68|6000.68|6116.43|5996.43|6120.68|6000.68|6116.43|5996.43|10
1655390170000|2022-06-16 14:36:10|6116.39|5996.39|6115.06|5995.06|6116.39|5996.39|6114.2|5994.2|10
1655390180000|2022-06-16 14:36:20|6113.87|5993.87|6114.16|5994.16|6114.39|5994.39|6113.39|5993.39|9
1655390190000|2022-06-16 14:36:30|6113.56|5993.56|6115.51|5995.51|6115.51|5995.51|6113.56|5993.56|10
1655390200000|2022-06-16 14:36:40|6115.57|5995.57|6116.29|5996.29|6116.29|5996.29|6115.55|5995.55|10
1655390210000|2022-06-16 14:36:50|6116.22|5996.22|6114.17|5994.17|6116.95|5996.95|6113.98|5993.98|10
1655390220000|2022-06-16 14:37:00|6112.92|5992.92|6108.24|5988.24|6113.35|5993.35|6108.24|5988.24|10
1655390230000|2022-06-16 14:37:10|6107.04|5987.04|6104.06|5984.06|6107.77|5987.77|6103.05|5983.05|10
1655390240000|2022-06-16 14:37:20|6103.71|5983.71|6103.77|5983.77|6104.24|5984.24|6103.24|5983.24|10
1655390250000|2022-06-16 14:37:30|6103.78|5983.78|6103.69|5983.69|6103.96|5983.96|6103.47|5983.47|10
1655390260000|2022-06-16 14:37:40|6103.81|5983.81|6107.79|5987.79|6107.79|5987.79|6102.69|5982.69|10
1655390270000|2022-06-16 14:37:50|6107.65|5987.65|6108.56|5988.56|6108.56|5988.56|6107.64|5987.64|10
1655390280000|2022-06-16 14:38:00|6108.62|5988.62|6109.33|5989.33|6109.33|5989.33|6108.62|5988.62|9
1655390290000|2022-06-16 14:38:10|6109.75|5989.75|6108.37|5988.37|6109.75|5989.75|6108.37|5988.37|10
1655390300000|2022-06-16 14:38:20|6108.41|5988.41|6106.81|5986.81|6108.41|5988.41|6106.81|5986.81|10
1655390310000|2022-06-16 14:38:30|6106.97|5986.97|6106.54|5986.54|6107.27|5987.27|6106.46|5986.46|10
1655390320000|2022-06-16 14:38:40|6106.11|5986.11|6105.38|5985.38|6106.66|5986.66|6105.36|5985.36|10
1655390330000|2022-06-16 14:38:50|6105.3|5985.3|6104.83|5984.83|6105.42|5985.42|6104.11|5984.11|10
1655390340000|2022-06-16 14:39:00|6104.7|5984.7|6103.34|5983.34|6104.97|5984.97|6103.34|5983.34|10
1655390350000|2022-06-16 14:39:10|6103.38|5983.38|6100.83|5980.83|6103.38|5983.38|6100.83|5980.83|9
1655390360000|2022-06-16 14:39:20|6100.52|5980.52|6097.58|5977.58|6100.52|5980.52|6097.22|5977.22|10
1655390370000|2022-06-16 14:39:30|6097.18|5977.18|6095.72|5975.72|6097.26|5977.26|6095.72|5975.72|9
1655390380000|2022-06-16 14:39:40|6094.31|5974.31|6094.06|5974.06|6094.31|5974.31|6092.82|5972.82|9
1655390390000|2022-06-16 14:39:50|6094.43|5974.43|6094.07|5974.07|6094.6|5974.6|6093.69|5973.69|10
1655390400000|2022-06-16 14:40:00|6094.1|5974.1|6092.02|5972.02|6094.1|5974.1|6091.92|5971.92|10
1655390410000|2022-06-16 14:40:10|6091.84|5971.84|6090.86|5970.86|6091.9|5971.9|6090.86|5970.86|10
1655390420000|2022-06-16 14:40:20|6090.3|5970.3|6088.71|5968.71|6090.3|5970.3|6088.51|5968.51|10
1655390430000|2022-06-16 14:40:30|6088.67|5968.67|6087.69|5967.69|6088.67|5968.67|6087.47|5967.47|10
1655390440000|2022-06-16 14:40:40|6087.6|5967.6|6085.4|5965.4|6087.6|5967.6|6085.4|5965.4|10
1655390450000|2022-06-16 14:40:50|6085.54|5965.54|6085.75|5965.75|6086.15|5966.15|6084.88|5964.88|10
1655390460000|2022-06-16 14:41:00|6085.91|5965.91|6085.34|5965.34|6086.1|5966.1|6085.34|5965.34|10
1655390470000|2022-06-16 14:41:10|6085.39|5965.39|6088.15|5968.15|6088.15|5968.15|6085.39|5965.39|10
1655390480000|2022-06-16 14:41:20|6088.16|5968.16|6087.88|5967.88|6088.34|5968.34|6087.88|5967.88|10
1655390490000|2022-06-16 14:41:30|6088.11|5968.11|6087.33|5967.33|6088.11|5968.11|6087.27|5967.27|10
1655390500000|2022-06-16 14:41:40|6087.64|5967.64|6089.64|5969.64|6089.64|5969.64|6087.64|5967.64|9
1655390510000|2022-06-16 14:41:50|6090.22|5970.22|6091.48|5971.48|6092.49|5972.49|6090.22|5970.22|10
1655390520000|2022-06-16 14:42:00|6091.46|5971.46|6089.45|5969.45|6091.46|5971.46|6089.43|5969.43|10
1655390530000|2022-06-16 14:42:10|6089.05|5969.05|6088.26|5968.26|6089.05|5969.05|6087.99|5967.99|10
1655390540000|2022-06-16 14:42:20|6088.49|5968.49|6086.59|5966.59|6088.79|5968.79|6086.59|5966.59|10
1655390550000|2022-06-16 14:42:30|6086.48|5966.48|6086.7|5966.7|6086.86|5966.86|6086.25|5966.25|10
1655390560000|2022-06-16 14:42:40|6086.31|5966.31|6085.51|5965.51|6086.61|5966.61|6085.51|5965.51|10
1655390570000|2022-06-16 14:42:50|6085.5|5965.5|6085.44|5965.44|6085.6|5965.6|6084.79|5964.79|10
1655390580000|2022-06-16 14:43:00|6085.34|5965.34|6086.5|5966.5|6086.51|5966.51|6085.16|5965.16|10
1655390590000|2022-06-16 14:43:10|6086.55|5966.55|6087.77|5967.77|6087.98|5967.98|6086.55|5966.55|10
1655390600000|2022-06-16 14:43:20|6087.38|5967.38|6090.43|5970.43|6090.43|5970.43|6087.28|5967.28|10
1655390610000|2022-06-16 14:43:30|6091.04|5971.04|6098.42|5978.42|6098.42|5978.42|6090.9|5970.9|10
1655390620000|2022-06-16 14:43:40|6098.64|5978.64|6098.32|5978.32|6098.64|5978.64|6097.62|5977.62|10
1655390630000|2022-06-16 14:43:50|6098.25|5978.25|6097.79|5977.79|6098.72|5978.72|6097.79|5977.79|9
1655390640000|2022-06-16 14:44:00|6097.84|5977.84|6097.45|5977.45|6097.84|5977.84|6096.98|5976.98|9
1655390650000|2022-06-16 14:44:10|6097.31|5977.31|6096.26|5976.26|6097.72|5977.72|6096.06|5976.06|10
1655390660000|2022-06-16 14:44:20|6096.24|5976.24|6092.27|5972.27|6096.24|5976.24|6092.27|5972.27|10
1655390670000|2022-06-16 14:44:30|6091.94|5971.94|6084.08|5964.08|6091.94|5971.94|6084.08|5964.08|10
1655390680000|2022-06-16 14:44:40|6083.88|5963.88|6076.48|5956.48|6083.88|5963.88|6076.48|5956.48|10
1655390690000|2022-06-16 14:44:50|6075.44|5955.44|6068.93|5948.93|6075.44|5955.44|6068.93|5948.93|10
1655390700000|2022-06-16 14:45:00|6068.78|5948.78|6060.32|5940.32|6068.78|5948.78|6060.32|5940.32|10
1655390710000|2022-06-16 14:45:10|6058.92|5938.92|6056.14|5936.14|6058.92|5938.92|6054.97|5934.97|9
1655390720000|2022-06-16 14:45:20|6056.27|5936.27|6063.43|5943.43|6063.43|5943.43|6056.05|5936.05|10
1655390730000|2022-06-16 14:45:30|6064.24|5944.24|6070.45|5950.45|6070.45|5950.45|6064.24|5944.24|10
1655390740000|2022-06-16 14:45:40|6070.98|5950.98|6080.68|5960.68|6080.68|5960.68|6070.98|5950.98|10
1655390750000|2022-06-16 14:45:50|6083.66|5963.66|6089.92|5969.92|6089.92|5969.92|6083.66|5963.66|10
1655390760000|2022-06-16 14:46:00|6089.72|5969.72|6087.86|5967.86|6090.09|5970.09|6087.86|5967.86|10
1655390770000|2022-06-16 14:46:10|6087.33|5967.33|6088.55|5968.55|6088.55|5968.55|6085.99|5965.99|9
1655390780000|2022-06-16 14:46:20|6088.76|5968.76|6087.69|5967.69|6088.87|5968.87|6087.69|5967.69|9
1655390790000|2022-06-16 14:46:30|6087.97|5967.97|6089.13|5969.13|6089.29|5969.29|6087.41|5967.41|10
1655390800000|2022-06-16 14:46:40|6089.7|5969.7|6093.4|5973.4|6093.62|5973.62|6089.7|5969.7|10
1655390810000|2022-06-16 14:46:50|6093.13|5973.13|6093.46|5973.46|6093.63|5973.63|6093.09|5973.09|10
1655390820000|2022-06-16 14:47:00|6093.34|5973.34|6092.68|5972.68|6093.43|5973.43|6092.68|5972.68|10
1655390830000|2022-06-16 14:47:10|6092.49|5972.49|6092.5|5972.5|6093.33|5973.33|6092.49|5972.49|10
1655390840000|2022-06-16 14:47:20|6092.35|5972.35|6092.79|5972.79|6093|5973|6092.09|5972.09|10
1655390850000|2022-06-16 14:47:30|6092.86|5972.86|6094.54|5974.54|6094.54|5974.54|6092.86|5972.86|10
1655390860000|2022-06-16 14:47:40|6094.6|5974.6|6094.12|5974.12|6094.69|5974.69|6094.12|5974.12|10
1655390870000|2022-06-16 14:47:50|6093.91|5973.91|6093.18|5973.18|6093.94|5973.94|6093.18|5973.18|10
1655390880000|2022-06-16 14:48:00|6093.55|5973.55|6093.84|5973.84|6094.04|5974.04|6093.12|5973.12|10
1655390890000|2022-06-16 14:48:10|6094.26|5974.26|6093.92|5973.92|6094.71|5974.71|6093.59|5973.59|10
1655390900000|2022-06-16 14:48:20|6093.13|5973.13|6093.65|5973.65|6093.65|5973.65|6092.36|5972.36|10
1655390910000|2022-06-16 14:48:30|6093.71|5973.71|6094.29|5974.29|6094.29|5974.29|6093.62|5973.62|9
1655390920000|2022-06-16 14:48:40|6094.36|5974.36|6093.59|5973.59|6094.36|5974.36|6093.37|5973.37|10
1655390930000|2022-06-16 14:48:50|6093.74|5973.74|6094.22|5974.22|6094.3|5974.3|6093.74|5973.74|10
1655390940000|2022-06-16 14:49:00|6094.39|5974.39|6093.32|5973.32|6094.39|5974.39|6092.97|5972.97|10
1655390950000|2022-06-16 14:49:10|6093.08|5973.08|6093.33|5973.33|6093.56|5973.56|6092.86|5972.86|10
1655390960000|2022-06-16 14:49:20|6093.36|5973.36|6093.1|5973.1|6093.36|5973.36|6092.99|5972.99|10
1655390970000|2022-06-16 14:49:30|6093.16|5973.16|6093.63|5973.63|6093.64|5973.64|6093.1|5973.1|10
1655390980000|2022-06-16 14:49:40|6093.71|5973.71|6093.4|5973.4|6093.84|5973.84|6093.33|5973.33|10
1655390990000|2022-06-16 14:49:50|6093.29|5973.29|6092.61|5972.61|6093.58|5973.58|6092.61|5972.61|10
1655391000000|2022-06-16 14:50:00|6092.32|5972.32|6081.46|5961.46|6092.32|5972.32|6081.46|5961.46|10
1655391010000|2022-06-16 14:50:10|6079.34|5959.34|6065.12|5945.12|6079.34|5959.34|6064.34|5944.34|10
1655391020000|2022-06-16 14:50:20|6064.93|5944.93|6058.89|5938.89|6064.93|5944.93|6058.89|5938.89|10
1655391030000|2022-06-16 14:50:30|6055.65|5935.65|6049.94|5929.94|6055.65|5935.65|6049.94|5929.94|10
1655391040000|2022-06-16 14:50:40|6049.11|5929.11|6046.42|5926.42|6049.11|5929.11|6046.07|5926.07|10
1655391050000|2022-06-16 14:50:50|6046.39|5926.39|6043.61|5923.61|6046.39|5926.39|6043.61|5923.61|10
1655391060000|2022-06-16 14:51:00|6043.08|5923.08|6041.12|5921.12|6043.08|5923.08|6040.64|5920.64|10
1655391070000|2022-06-16 14:51:10|6040.13|5920.13|6041.59|5921.59|6041.59|5921.59|6039.09|5919.09|9
1655391080000|2022-06-16 14:51:20|6042.76|5922.76|6042.77|5922.77|6043.24|5923.24|6042.56|5922.56|10
1655391090000|2022-06-16 14:51:30|6042.59|5922.59|6041.53|5921.53|6042.78|5922.78|6041.45|5921.45|10
1655391100000|2022-06-16 14:51:40|6041.17|5921.17|6042.62|5922.62|6042.62|5922.62|6041.17|5921.17|10
1655391110000|2022-06-16 14:51:50|6042.68|5922.68|6043.67|5923.67|6043.67|5923.67|6042.33|5922.33|10
1655391120000|2022-06-16 14:52:00|6044.01|5924.01|6043.55|5923.55|6044.76|5924.76|6043.55|5923.55|9
1655391130000|2022-06-16 14:52:10|6044.26|5924.26|6040.98|5920.98|6044.47|5924.47|6040.98|5920.98|10
1655391140000|2022-06-16 14:52:20|6042.1|5922.1|6043.64|5923.64|6043.64|5923.64|6041.32|5921.32|10
1655391150000|2022-06-16 14:52:30|6043.82|5923.82|6046.47|5926.47|6046.47|5926.47|6043.82|5923.82|9
1655391160000|2022-06-16 14:52:40|6046.38|5926.38|6047.22|5927.22|6047.7|5927.7|6046.38|5926.38|10
1655391170000|2022-06-16 14:52:50|6046.6|5926.6|6046.76|5926.76|6046.89|5926.89|6046.5|5926.5|9
1655391180000|2022-06-16 14:53:00|6046.21|5926.21|6047.03|5927.03|6047.03|5927.03|6045.98|5925.98|10
1655391190000|2022-06-16 14:53:10|6047.3|5927.3|6044.9|5924.9|6047.56|5927.56|6044.9|5924.9|10
1655391200000|2022-06-16 14:53:20|6044.83|5924.83|6044.53|5924.53|6044.83|5924.83|6043.69|5923.69|10
1655391210000|2022-06-16 14:53:30|6044.23|5924.23|6042.19|5922.19|6044.23|5924.23|6042.19|5922.19|10
1655391220000|2022-06-16 14:53:40|6041.82|5921.82|6043.04|5923.04|6043.04|5923.04|6041.7|5921.7|10
1655391230000|2022-06-16 14:53:50|6043.42|5923.42|6044.25|5924.25|6044.44|5924.44|6043.42|5923.42|10
1655391240000|2022-06-16 14:54:00|6043.97|5923.97|6045.56|5925.56|6045.56|5925.56|6043.97|5923.97|10
1655391250000|2022-06-16 14:54:10|6045.65|5925.65|6046.98|5926.98|6046.98|5926.98|6045.57|5925.57|10
1655391260000|2022-06-16 14:54:20|6047.17|5927.17|6051.69|5931.69|6051.69|5931.69|6047.17|5927.17|10
1655391270000|2022-06-16 14:54:30|6052.17|5932.17|6058.78|5938.78|6058.78|5938.78|6052.17|5932.17|10
1655391280000|2022-06-16 14:54:40|6058.02|5938.02|6059.61|5939.61|6059.75|5939.75|6057.79|5937.79|10
1655391290000|2022-06-16 14:54:50|6059.45|5939.45|6060.38|5940.38|6060.46|5940.46|6059.06|5939.06|10
1655391300000|2022-06-16 14:55:00|6060.44|5940.44|6065.13|5945.13|6065.13|5945.13|6060.44|5940.44|10
1655391310000|2022-06-16 14:55:10|6067.23|5947.23|6071.19|5951.19|6071.19|5951.19|6067.23|5947.23|10
1655391320000|2022-06-16 14:55:20|6071.56|5951.56|6074.59|5954.59|6074.59|5954.59|6071.24|5951.24|10
1655391330000|2022-06-16 14:55:30|6075.42|5955.42|6076.82|5956.82|6077.1|5957.1|6075.42|5955.42|10
1655391340000|2022-06-16 14:55:40|6077.27|5957.27|6079.3|5959.3|6079.41|5959.41|6077.06|5957.06|10
1655391350000|2022-06-16 14:55:50|6079.28|5959.28|6080.41|5960.41|6080.52|5960.52|6079.28|5959.28|10
1655391360000|2022-06-16 14:56:00|6080.6|5960.6|6081.14|5961.14|6081.68|5961.68|6080.6|5960.6|10
1655391370000|2022-06-16 14:56:10|6081|5961|6078.89|5958.89|6081|5961|6078.89|5958.89|9
1655391380000|2022-06-16 14:56:20|6078.66|5958.66|6080.61|5960.61|6080.61|5960.61|6078.66|5958.66|10
1655391390000|2022-06-16 14:56:30|6081.36|5961.36|6085.42|5965.42|6085.74|5965.74|6081.36|5961.36|10
1655391400000|2022-06-16 14:56:40|6087.37|5967.37|6090.86|5970.86|6090.86|5970.86|6087.37|5967.37|10
1655391410000|2022-06-16 14:56:50|6091.15|5971.15|6096.23|5976.23|6096.23|5976.23|6091.15|5971.15|10
1655391420000|2022-06-16 14:57:00|6095.72|5975.72|6097.78|5977.78|6097.85|5977.85|6095.72|5975.72|9
1655391430000|2022-06-16 14:57:10|6098.06|5978.06|6095.97|5975.97|6098.75|5978.75|6095.46|5975.46|10
1655391440000|2022-06-16 14:57:20|6095.42|5975.42|6094.32|5974.32|6096.17|5976.17|6094.32|5974.32|10
1655391450000|2022-06-16 14:57:30|6094.68|5974.68|6093.7|5973.7|6094.68|5974.68|6093.46|5973.46|10
1655391460000|2022-06-16 14:57:40|6093.59|5973.59|6096.83|5976.83|6097.62|5977.62|6093.31|5973.31|10
1655391470000|2022-06-16 14:57:50|6097.05|5977.05|6094.66|5974.66|6097.05|5977.05|6094.66|5974.66|10
1655391480000|2022-06-16 14:58:00|6094.3|5974.3|6092.47|5972.47|6094.3|5974.3|6092.47|5972.47|10
1655391490000|2022-06-16 14:58:10|6092.24|5972.24|6090.53|5970.53|6092.24|5972.24|6090.3|5970.3|10
1655391500000|2022-06-16 14:58:20|6090.91|5970.91|6091.17|5971.17|6091.76|5971.76|6090.91|5970.91|10
1655391510000|2022-06-16 14:58:30|6091.11|5971.11|6090.22|5970.22|6091.29|5971.29|6089.76|5969.76|10
1655391520000|2022-06-16 14:58:40|6090.16|5970.16|6091.59|5971.59|6091.59|5971.59|6089.79|5969.79|10
1655391530000|2022-06-16 14:58:50|6091.61|5971.61|6091.44|5971.44|6091.86|5971.86|6091.23|5971.23|10
1655391540000|2022-06-16 14:59:00|6091.59|5971.59|6091.19|5971.19|6091.7|5971.7|6090.61|5970.61|10
1655391550000|2022-06-16 14:59:10|6091.34|5971.34|6092.29|5972.29|6093.15|5973.15|6091.34|5971.34|10
1655391560000|2022-06-16 14:59:20|6092.43|5972.43|6090.4|5970.4|6092.43|5972.43|6090.4|5970.4|10
1655391570000|2022-06-16 14:59:30|6090.62|5970.62|6087.33|5967.33|6090.68|5970.68|6087.33|5967.33|10
1655391580000|2022-06-16 14:59:40|6085.25|5965.25|6082.07|5962.07|6086.08|5966.08|6082.07|5962.07|10
1655391590000|2022-06-16 14:59:50|6081.19|5961.19|6074.81|5954.81|6081.19|5961.19|6074.81|5954.81|10
1655391600000|2022-06-16 15:00:00|6074.87|5954.87|6072.37|5952.37|6074.87|5954.87|6072.15|5952.15|9
1655391610000|2022-06-16 15:00:10|6073.04|5953.04|6076.57|5956.57|6076.66|5956.66|6073.04|5953.04|10
1655391620000|2022-06-16 15:00:20|6077.36|5957.36|6081.92|5961.92|6081.99|5961.99|6077.36|5957.36|10
1655391630000|2022-06-16 15:00:30|6082.39|5962.39|6081.64|5961.64|6082.91|5962.91|6081.64|5961.64|10
1655391640000|2022-06-16 15:00:40|6081.36|5961.36|6077.63|5957.63|6081.36|5961.36|6077.5|5957.5|10
1655391650000|2022-06-16 15:00:50|6077.57|5957.57|6081.13|5961.13|6081.13|5961.13|6077.09|5957.09|9
1655391660000|2022-06-16 15:01:00|6081.25|5961.25|6087.13|5967.13|6087.13|5967.13|6081.25|5961.25|10
1655391670000|2022-06-16 15:01:10|6087.29|5967.29|6094.24|5974.24|6094.24|5974.24|6087.29|5967.29|10
1655391680000|2022-06-16 15:01:20|6094.53|5974.53|6097.78|5977.78|6097.78|5977.78|6094.53|5974.53|10
1655391690000|2022-06-16 15:01:30|6097.36|5977.36|6098.09|5978.09|6098.5|5978.5|6097.23|5977.23|10
1655391700000|2022-06-16 15:01:40|6098.82|5978.82|6101.37|5981.37|6101.37|5981.37|6098.34|5978.34|10
1655391710000|2022-06-16 15:01:50|6101.16|5981.16|6101.97|5981.97|6101.97|5981.97|6101.16|5981.16|10
1655391720000|2022-06-16 15:02:00|6102.12|5982.12|6102.58|5982.58|6102.89|5982.89|6102.06|5982.06|10
1655391730000|2022-06-16 15:02:10|6102.53|5982.53|6103.37|5983.37|6104.05|5984.05|6102.53|5982.53|10
1655391740000|2022-06-16 15:02:20|6102.87|5982.87|6103.94|5983.94|6104.11|5984.11|6102.87|5982.87|10
1655391750000|2022-06-16 15:02:30|6105.01|5985.01|6108.02|5988.02|6108.07|5988.07|6105.01|5985.01|10
1655391760000|2022-06-16 15:02:40|6108.08|5988.08|6109.24|5989.24|6109.49|5989.49|6108.08|5988.08|10
1655391770000|2022-06-16 15:02:50|6109.67|5989.67|6114.47|5994.47|6114.72|5994.72|6109.67|5989.67|10
1655391780000|2022-06-16 15:03:00|6114.85|5994.85|6113.52|5993.52|6115.43|5995.43|6113.52|5993.52|10
1655391790000|2022-06-16 15:03:10|6112.66|5992.66|6107.9|5987.9|6112.7|5992.7|6107.9|5987.9|10
1655391800000|2022-06-16 15:03:20|6107.41|5987.41|6105.92|5985.92|6107.41|5987.41|6105.27|5985.27|10
1655391810000|2022-06-16 15:03:30|6106.01|5986.01|6106.38|5986.38|6107.06|5987.06|6106.01|5986.01|10
1655391820000|2022-06-16 15:03:40|6106.32|5986.32|6106.89|5986.89|6107.06|5987.06|6106.32|5986.32|10
1655391830000|2022-06-16 15:03:50|6107.16|5987.16|6107.41|5987.41|6107.41|5987.41|6106.83|5986.83|10
1655391840000|2022-06-16 15:04:00|6107.06|5987.06|6108.6|5988.6|6108.7|5988.7|6107.06|5987.06|10
1655391850000|2022-06-16 15:04:10|6109.38|5989.38|6110.06|5990.06|6110.06|5990.06|6109.38|5989.38|10
1655391860000|2022-06-16 15:04:20|6109.66|5989.66|6110.78|5990.78|6110.78|5990.78|6109.66|5989.66|9
1655391870000|2022-06-16 15:04:30|6110.02|5990.02|6109.09|5989.09|6110.02|5990.02|6109.02|5989.02|10
1655391880000|2022-06-16 15:04:40|6109.25|5989.25|6111.31|5991.31|6111.69|5991.69|6109.25|5989.25|10
1655391890000|2022-06-16 15:04:50|6111.23|5991.23|6110.61|5990.61|6111.23|5991.23|6109.82|5989.82|9
1655391900000|2022-06-16 15:05:00|6110.71|5990.71|6108.28|5988.28|6110.71|5990.71|6108.28|5988.28|9
1655391910000|2022-06-16 15:05:10|6107.91|5987.91|6106.74|5986.74|6108.84|5988.84|6106.74|5986.74|10
1655391920000|2022-06-16 15:05:20|6106.43|5986.43|6105.1|5985.1|6106.5|5986.5|6105.01|5985.01|10
1655391930000|2022-06-16 15:05:30|6105.01|5985.01|6105.21|5985.21|6105.21|5985.21|6104.88|5984.88|9
1655391940000|2022-06-16 15:05:40|6104.73|5984.73|6103.98|5983.98|6104.73|5984.73|6103.98|5983.98|10
1655391950000|2022-06-16 15:05:50|6104|5984|6103.71|5983.71|6104.39|5984.39|6103.71|5983.71|10
1655391960000|2022-06-16 15:06:00|6104.48|5984.48|6105.32|5985.32|6105.32|5985.32|6104.33|5984.33|10
1655391970000|2022-06-16 15:06:10|6105.3|5985.3|6108.49|5988.49|6108.49|5988.49|6105.3|5985.3|10
1655391980000|2022-06-16 15:06:20|6107.51|5987.51|6110.25|5990.25|6110.25|5990.25|6107.51|5987.51|10
1655391990000|2022-06-16 15:06:30|6109.92|5989.92|6116.04|5996.04|6116.04|5996.04|6109.92|5989.92|10
1655392000000|2022-06-16 15:06:40|6116.91|5996.91|6121.08|6001.08|6121.25|6001.25|6116.91|5996.91|10
1655392010000|2022-06-16 15:06:50|6121.13|6001.13|6124.37|6004.37|6124.5|6004.5|6121.13|6001.13|10
1655392020000|2022-06-16 15:07:00|6125.4|6005.4|6125.36|6005.36|6125.46|6005.46|6125.18|6005.18|10
1655392030000|2022-06-16 15:07:10|6125.23|6005.23|6124.33|6004.33|6125.72|6005.72|6124.33|6004.33|10
1655392040000|2022-06-16 15:07:20|6124.5|6004.5|6121.5|6001.5|6124.76|6004.76|6121.5|6001.5|10
1655392050000|2022-06-16 15:07:30|6121.19|6001.19|6119.15|5999.15|6121.19|6001.19|6119.15|5999.15|10
1655392060000|2022-06-16 15:07:40|6117.97|5997.97|6117.31|5997.31|6118.17|5998.17|6117.09|5997.09|10
1655392070000|2022-06-16 15:07:50|6117.3|5997.3|6119.03|5999.03|6119.21|5999.21|6117.3|5997.3|9
1655392080000|2022-06-16 15:08:00|6119.18|5999.18|6118.25|5998.25|6119.42|5999.42|6118.25|5998.25|10
1655392090000|2022-06-16 15:08:10|6118.4|5998.4|6116.15|5996.15|6118.4|5998.4|6116.15|5996.15|10
1655392100000|2022-06-16 15:08:20|6116.14|5996.14|6116.19|5996.19|6116.99|5996.99|6115.72|5995.72|10
1655392110000|2022-06-16 15:08:30|6116.55|5996.55|6117.32|5997.32|6117.32|5997.32|6116.25|5996.25|10
1655392120000|2022-06-16 15:08:40|6116.96|5996.96|6117.59|5997.59|6118.46|5998.46|6116.96|5996.96|10
1655392130000|2022-06-16 15:08:50|6117.58|5997.58|6118.61|5998.61|6118.61|5998.61|6117.49|5997.49|8
1655392140000|2022-06-16 15:09:00|6118.17|5998.17|6117.86|5997.86|6118.33|5998.33|6117.61|5997.61|9
1655392150000|2022-06-16 15:09:10|6118.01|5998.01|6119.44|5999.44|6119.44|5999.44|6117.7|5997.7|10
1655392160000|2022-06-16 15:09:20|6119.47|5999.47|6123.13|6003.13|6123.13|6003.13|6119.47|5999.47|9
1655392170000|2022-06-16 15:09:30|6122.96|6002.96|6128.59|6008.59|6128.62|6008.62|6122.96|6002.96|10
1655392180000|2022-06-16 15:09:40|6128.79|6008.79|6138.11|6018.11|6138.11|6018.11|6128.79|6008.79|10
1655392190000|2022-06-16 15:09:50|6138.8|6018.8|6140.38|6020.38|6140.38|6020.38|6138.31|6018.31|10
1655392200000|2022-06-16 15:10:00|6140.47|6020.47|6140.6|6020.6|6140.6|6020.6|6138.67|6018.67|10
1655392210000|2022-06-16 15:10:10|6140.4|6020.4|6139.69|6019.69|6140.4|6020.4|6139.48|6019.48|10
1655392220000|2022-06-16 15:10:20|6140.79|6020.79|6135.47|6015.47|6140.79|6020.79|6135.47|6015.47|10
1655392230000|2022-06-16 15:10:30|6134.66|6014.66|6131.81|6011.81|6134.66|6014.66|6131.81|6011.81|10
1655392240000|2022-06-16 15:10:40|6132.09|6012.09|6132.45|6012.45|6132.45|6012.45|6131.6|6011.6|10
1655392250000|2022-06-16 15:10:50|6133.15|6013.15|6135.55|6015.55|6135.55|6015.55|6133.15|6013.15|10
1655392260000|2022-06-16 15:11:00|6135.79|6015.79|6137.47|6017.47|6137.47|6017.47|6135.6|6015.6|10
1655392270000|2022-06-16 15:11:10|6137.35|6017.35|6136.83|6016.83|6137.95|6017.95|6136.72|6016.72|10
1655392280000|2022-06-16 15:11:20|6136.93|6016.93|6138|6018|6138|6018|6136.85|6016.85|10
1655392290000|2022-06-16 15:11:30|6137.4|6017.4|6145.75|6025.75|6145.79|6025.79|6137.4|6017.4|10
1655392300000|2022-06-16 15:11:40|6148.64|6028.64|6151.98|6031.98|6151.98|6031.98|6148.64|6028.64|10
1655392310000|2022-06-16 15:11:50|6152.92|6032.92|6152.59|6032.59|6153.13|6033.13|6152.53|6032.53|10
1655392320000|2022-06-16 15:12:00|6152.09|6032.09|6153.41|6033.41|6153.41|6033.41|6151.68|6031.68|10
1655392330000|2022-06-16 15:12:10|6153.79|6033.79|6158.33|6038.33|6158.33|6038.33|6153.79|6033.79|10
1655392340000|2022-06-16 15:12:20|6158.68|6038.68|6158.38|6038.38|6158.98|6038.98|6158.23|6038.23|10
1655392350000|2022-06-16 15:12:30|6158.75|6038.75|6159.87|6039.87|6159.87|6039.87|6158.75|6038.75|10
1655392360000|2022-06-16 15:12:40|6160.01|6040.01|6160.3|6040.3|6160.42|6040.42|6159.22|6039.22|10
1655392370000|2022-06-16 15:12:50|6160.26|6040.26|6157.01|6037.01|6160.28|6040.28|6157.01|6037.01|10
1655392380000|2022-06-16 15:13:00|6156.67|6036.67|6155.45|6035.45|6156.67|6036.67|6155.45|6035.45|10
1655392390000|2022-06-16 15:13:10|6155.35|6035.35|6153.52|6033.52|6155.67|6035.67|6153.52|6033.52|10
1655392400000|2022-06-16 15:13:20|6153.4|6033.4|6150.93|6030.93|6153.51|6033.51|6150.93|6030.93|9
1655392410000|2022-06-16 15:13:30|6150.96|6030.96|6150.39|6030.39|6151.23|6031.23|6150.1|6030.1|10
1655392420000|2022-06-16 15:13:40|6150.05|6030.05|6148.95|6028.95|6150.05|6030.05|6148.76|6028.76|9
1655392430000|2022-06-16 15:13:50|6149.21|6029.21|6148.67|6028.67|6149.45|6029.45|6148.67|6028.67|10
1655392440000|2022-06-16 15:14:00|6148.81|6028.81|6146.72|6026.72|6149.38|6029.38|6146.72|6026.72|10
1655392450000|2022-06-16 15:14:10|6146.85|6026.85|6144.94|6024.94|6147.45|6027.45|6144.94|6024.94|10
1655392460000|2022-06-16 15:14:20|6144.7|6024.7|6142.99|6022.99|6144.7|6024.7|6142.58|6022.58|10
1655392470000|2022-06-16 15:14:30|6143.67|6023.67|6143.78|6023.78|6144.07|6024.07|6143.5|6023.5|10
1655392480000|2022-06-16 15:14:40|6143.68|6023.68|6143.95|6023.95|6144.74|6024.74|6143.68|6023.68|10
1655392490000|2022-06-16 15:14:50|6143.67|6023.67|6144.4|6024.4|6144.4|6024.4|6143.67|6023.67|10
1655392500000|2022-06-16 15:15:00|6145.06|6025.06|6150.12|6030.12|6150.84|6030.84|6145.06|6025.06|10
1655392510000|2022-06-16 15:15:10|6151.53|6031.53|6149.66|6029.66|6151.93|6031.93|6149.66|6029.66|10
1655392520000|2022-06-16 15:15:20|6148.92|6028.92|6151.71|6031.71|6151.71|6031.71|6148.92|6028.92|10
1655392530000|2022-06-16 15:15:30|6152.5|6032.5|6169.31|6049.31|6169.31|6049.31|6152.5|6032.5|10
1655392540000|2022-06-16 15:15:40|6170.66|6050.66|6167.74|6047.74|6172.27|6052.27|6167.74|6047.74|10
1655392550000|2022-06-16 15:15:50|6168.02|6048.02|6170.94|6050.94|6171.14|6051.14|6168.02|6048.02|10
1655392560000|2022-06-16 15:16:00|6170.99|6050.99|6168.2|6048.2|6171.11|6051.11|6168.2|6048.2|10
1655392570000|2022-06-16 15:16:10|6167.51|6047.51|6163.56|6043.56|6167.51|6047.51|6163.56|6043.56|10
1655392580000|2022-06-16 15:16:20|6163.18|6043.18|6161.45|6041.45|6163.18|6043.18|6161.31|6041.31|10
1655392590000|2022-06-16 15:16:30|6160.67|6040.67|6159.36|6039.36|6160.67|6040.67|6159.28|6039.28|10
1655392600000|2022-06-16 15:16:40|6159.53|6039.53|6157|6037|6159.53|6039.53|6156.87|6036.87|10
1655392610000|2022-06-16 15:16:50|6156.68|6036.68|6156.44|6036.44|6156.68|6036.68|6155.99|6035.99|10
1655392620000|2022-06-16 15:17:00|6156.5|6036.5|6154.8|6034.8|6156.54|6036.54|6154.8|6034.8|10
1655392630000|2022-06-16 15:17:10|6154.76|6034.76|6152.97|6032.97|6154.76|6034.76|6152.97|6032.97|10
1655392640000|2022-06-16 15:17:20|6152.14|6032.14|6150.56|6030.56|6152.14|6032.14|6150.42|6030.42|10
1655392650000|2022-06-16 15:17:30|6150.98|6030.98|6147.63|6027.63|6151.28|6031.28|6147.63|6027.63|10
1655392660000|2022-06-16 15:17:40|6146.71|6026.71|6143.5|6023.5|6146.71|6026.71|6143.44|6023.44|10
1655392670000|2022-06-16 15:17:50|6142.54|6022.54|6142.32|6022.32|6142.54|6022.54|6141.86|6021.86|9
1655392680000|2022-06-16 15:18:00|6142.36|6022.36|6142.76|6022.76|6142.78|6022.78|6141.92|6021.92|10
1655392690000|2022-06-16 15:18:10|6142.66|6022.66|6145.05|6025.05|6145.05|6025.05|6142.66|6022.66|10
1655392700000|2022-06-16 15:18:20|6145.26|6025.26|6144.88|6024.88|6145.74|6025.74|6144.88|6024.88|9
1655392710000|2022-06-16 15:18:30|6144.57|6024.57|6143.2|6023.2|6144.57|6024.57|6143.2|6023.2|10
1655392720000|2022-06-16 15:18:40|6143.25|6023.25|6141.39|6021.39|6143.25|6023.25|6141.01|6021.01|10
1655392730000|2022-06-16 15:18:50|6141.83|6021.83|6143.32|6023.32|6143.32|6023.32|6141.83|6021.83|10
1655392740000|2022-06-16 15:19:00|6143.61|6023.61|6143.84|6023.84|6144.15|6024.15|6143.57|6023.57|9
1655392750000|2022-06-16 15:19:10|6143.71|6023.71|6141.33|6021.33|6143.81|6023.81|6141.33|6021.33|10
1655392760000|2022-06-16 15:19:20|6141.45|6021.45|6138.87|6018.87|6141.45|6021.45|6138.87|6018.87|10
1655392770000|2022-06-16 15:19:30|6138.88|6018.88|6136.07|6016.07|6139.09|6019.09|6136.07|6016.07|10
1655392780000|2022-06-16 15:19:40|6135.92|6015.92|6135.8|6015.8|6136.39|6016.39|6135.8|6015.8|10
1655392790000|2022-06-16 15:19:50|6136.25|6016.25|6135.16|6015.16|6136.25|6016.25|6135|6015|10
1655392800000|2022-06-16 15:20:00|6135.49|6015.49|6135.19|6015.19|6135.87|6015.87|6135.02|6015.02|9
1655392810000|2022-06-16 15:20:10|6135.04|6015.04|6134.94|6014.94|6135.21|6015.21|6134.52|6014.52|10
1655392820000|2022-06-16 15:20:20|6134.99|6014.99|6130.64|6010.64|6134.99|6014.99|6130.64|6010.64|9
1655392830000|2022-06-16 15:20:30|6130.18|6010.18|6129.92|6009.92|6130.18|6010.18|6129.05|6009.05|10
1655392840000|2022-06-16 15:20:40|6129.81|6009.81|6130.71|6010.71|6131.05|6011.05|6129.81|6009.81|10
1655392850000|2022-06-16 15:20:50|6130.63|6010.63|6129.97|6009.97|6130.63|6010.63|6129.76|6009.76|10
1655392860000|2022-06-16 15:21:00|6129.86|6009.86|6131.16|6011.16|6131.16|6011.16|6129.55|6009.55|10
1655392870000|2022-06-16 15:21:10|6131.36|6011.36|6129.79|6009.79|6131.81|6011.81|6129.55|6009.55|9
1655392880000|2022-06-16 15:21:20|6129.68|6009.68|6130.06|6010.06|6130.06|6010.06|6129.2|6009.2|10
1655392890000|2022-06-16 15:21:30|6129.84|6009.84|6129.9|6009.9|6129.99|6009.99|6129.21|6009.21|10
1655392900000|2022-06-16 15:21:40|6130.43|6010.43|6132.58|6012.58|6132.9|6012.9|6130.43|6010.43|10
1655392910000|2022-06-16 15:21:50|6132.78|6012.78|6133.34|6013.34|6133.34|6013.34|6132.78|6012.78|10
1655392920000|2022-06-16 15:22:00|6132.78|6012.78|6133.16|6013.16|6133.16|6013.16|6131.96|6011.96|10
1655392930000|2022-06-16 15:22:10|6133.57|6013.57|6133.77|6013.77|6133.77|6013.77|6132.97|6012.97|10
1655392940000|2022-06-16 15:22:20|6133.86|6013.86|6134.72|6014.72|6134.72|6014.72|6133.86|6013.86|10
1655392950000|2022-06-16 15:22:30|6134.15|6014.15|6133.3|6013.3|6134.15|6014.15|6133.15|6013.15|10
1655392960000|2022-06-16 15:22:40|6132.95|6012.95|6133.07|6013.07|6133.65|6013.65|6132.95|6012.95|10
1655392970000|2022-06-16 15:22:50|6133.4|6013.4|6134.11|6014.11|6134.11|6014.11|6133.4|6013.4|10
1655392980000|2022-06-16 15:23:00|6134.31|6014.31|6136.63|6016.63|6136.63|6016.63|6134.31|6014.31|10
1655392990000|2022-06-16 15:23:10|6136.62|6016.62|6143.55|6023.55|6143.55|6023.55|6136.62|6016.62|10
1655393000000|2022-06-16 15:23:20|6141.77|6021.77|6146.38|6026.38|6146.39|6026.39|6141.77|6021.77|10
1655393010000|2022-06-16 15:23:30|6146.49|6026.49|6149.07|6029.07|6149.07|6029.07|6146.49|6026.49|10
1655393020000|2022-06-16 15:23:40|6149.11|6029.11|6152.96|6032.96|6152.96|6032.96|6149.11|6029.11|10
1655393030000|2022-06-16 15:23:50|6153.61|6033.61|6156.67|6036.67|6156.72|6036.72|6153.61|6033.61|10
1655393040000|2022-06-16 15:24:00|6156.95|6036.95|6157.99|6037.99|6158.39|6038.39|6156.95|6036.95|10
1655393050000|2022-06-16 15:24:10|6158.03|6038.03|6156.93|6036.93|6158.17|6038.17|6156.19|6036.19|10
1655393060000|2022-06-16 15:24:20|6156.03|6036.03|6154.81|6034.81|6156.22|6036.22|6154.5|6034.5|10
1655393070000|2022-06-16 15:24:30|6154.76|6034.76|6155.62|6035.62|6155.62|6035.62|6154.52|6034.52|10
1655393080000|2022-06-16 15:24:40|6155.26|6035.26|6155.04|6035.04|6155.7|6035.7|6154.84|6034.84|10
1655393090000|2022-06-16 15:24:50|6154.94|6034.94|6155.3|6035.3|6155.55|6035.55|6154.74|6034.74|10
1655393100000|2022-06-16 15:25:00|6155.29|6035.29|6154.2|6034.2|6155.55|6035.55|6154.2|6034.2|10
1655393110000|2022-06-16 15:25:10|6154.64|6034.64|6152.91|6032.91|6154.64|6034.64|6152.91|6032.91|10
1655393120000|2022-06-16 15:25:20|6152.88|6032.88|6152.82|6032.82|6153.43|6033.43|6152.68|6032.68|10
1655393130000|2022-06-16 15:25:30|6152.69|6032.69|6157.75|6037.75|6157.75|6037.75|6152.69|6032.69|10
1655393140000|2022-06-16 15:25:40|6158.84|6038.84|6160.73|6040.73|6160.73|6040.73|6158.84|6038.84|10
1655393150000|2022-06-16 15:25:50|6159.37|6039.37|6164.1|6044.1|6164.1|6044.1|6159.37|6039.37|10
1655393160000|2022-06-16 15:26:00|6163.19|6043.19|6163.19|6043.19|6163.83|6043.83|6161.85|6041.85|10
1655393170000|2022-06-16 15:26:10|6163.31|6043.31|6166.34|6046.34|6166.34|6046.34|6163.31|6043.31|10
1655393180000|2022-06-16 15:26:20|6166.36|6046.36|6166.35|6046.35|6166.8|6046.8|6166.06|6046.06|10
1655393190000|2022-06-16 15:26:30|6166.06|6046.06|6166.25|6046.25|6166.76|6046.76|6166.06|6046.06|10
1655393200000|2022-06-16 15:26:40|6166.22|6046.22|6168.08|6048.08|6169.03|6049.03|6166.22|6046.22|9
1655393210000|2022-06-16 15:26:50|6169.65|6049.65|6172.48|6052.48|6172.73|6052.73|6169.65|6049.65|9
1655393220000|2022-06-16 15:27:00|6172.49|6052.49|6172.35|6052.35|6172.76|6052.76|6171.44|6051.44|10
1655393230000|2022-06-16 15:27:10|6172.79|6052.79|6176.99|6056.99|6176.99|6056.99|6172.79|6052.79|10
1655393240000|2022-06-16 15:27:20|6177.72|6057.72|6179.8|6059.8|6180.35|6060.35|6177.72|6057.72|10
1655393250000|2022-06-16 15:27:30|6180.93|6060.93|6182.31|6062.31|6182.31|6062.31|6180.23|6060.23|10
1655393260000|2022-06-16 15:27:40|6182.92|6062.92|6195.06|6075.06|6195.06|6075.06|6182.92|6062.92|10
1655393270000|2022-06-16 15:27:50|6194.73|6074.73|6194.33|6074.33|6195.33|6075.33|6194.33|6074.33|10
1655393280000|2022-06-16 15:28:00|6192.67|6072.67|6190.08|6070.08|6192.67|6072.67|6189.6|6069.6|10
1655393290000|2022-06-16 15:28:10|6190.03|6070.03|6187.2|6067.2|6190.03|6070.03|6186.38|6066.38|10
1655393300000|2022-06-16 15:28:20|6186.69|6066.69|6184.11|6064.11|6186.69|6066.69|6183.27|6063.27|10
1655393310000|2022-06-16 15:28:30|6182.84|6062.84|6183.82|6063.82|6184.14|6064.14|6182.32|6062.32|10
1655393320000|2022-06-16 15:28:40|6183.75|6063.75|6183.92|6063.92|6184.5|6064.5|6183.49|6063.49|10
1655393330000|2022-06-16 15:28:50|6183.57|6063.57|6185.91|6065.91|6185.91|6065.91|6183.57|6063.57|10
1655393340000|2022-06-16 15:29:00|6185.93|6065.93|6188.64|6068.64|6189.06|6069.06|6185.93|6065.93|10
1655393350000|2022-06-16 15:29:10|6188.22|6068.22|6186.66|6066.66|6188.22|6068.22|6186.59|6066.59|10
1655393360000|2022-06-16 15:29:20|6187|6067|6185.53|6065.53|6187|6067|6185.53|6065.53|10
1655393370000|2022-06-16 15:29:30|6185.48|6065.48|6187.08|6067.08|6187.08|6067.08|6184.47|6064.47|9
1655393380000|2022-06-16 15:29:40|6188.08|6068.08|6186.72|6066.72|6188.12|6068.12|6186.72|6066.72|10
1655393390000|2022-06-16 15:29:50|6186.67|6066.67|6187.53|6067.53|6187.53|6067.53|6186.43|6066.43|10
1655393400000|2022-06-16 15:30:00|6187.67|6067.67|6189.71|6069.71|6190.15|6070.15|6187.67|6067.67|10
1655393410000|2022-06-16 15:30:10|6189.77|6069.77|6190.19|6070.19|6190.19|6070.19|6189.27|6069.27|10
1655393420000|2022-06-16 15:30:20|6190.35|6070.35|6187.06|6067.06|6190.35|6070.35|6187.06|6067.06|10
1655393430000|2022-06-16 15:30:30|6185.98|6065.98|6184.05|6064.05|6187.29|6067.29|6184.05|6064.05|10
1655393440000|2022-06-16 15:30:40|6184.1|6064.1|6183.98|6063.98|6185.22|6065.22|6183.98|6063.98|10
1655393450000|2022-06-16 15:30:50|6183.75|6063.75|6182.06|6062.06|6183.75|6063.75|6181.18|6061.18|9
1655393460000|2022-06-16 15:31:00|6182.39|6062.39|6181.64|6061.64|6182.59|6062.59|6181.64|6061.64|10
1655393470000|2022-06-16 15:31:10|6181.62|6061.62|6180.69|6060.69|6181.62|6061.62|6180.61|6060.61|10
1655393480000|2022-06-16 15:31:20|6179.97|6059.97|6179.53|6059.53|6180.66|6060.66|6179.45|6059.45|10
1655393490000|2022-06-16 15:31:30|6179.46|6059.46|6178.47|6058.47|6179.52|6059.52|6178.43|6058.43|10
1655393500000|2022-06-16 15:31:40|6178.6|6058.6|6180.81|6060.81|6180.81|6060.81|6178.6|6058.6|10
1655393510000|2022-06-16 15:31:50|6181.26|6061.26|6182.28|6062.28|6182.61|6062.61|6180.73|6060.73|10
1655393520000|2022-06-16 15:32:00|6182.35|6062.35|6184.04|6064.04|6184.13|6064.13|6182.35|6062.35|9
1655393530000|2022-06-16 15:32:10|6183.93|6063.93|6185.74|6065.74|6185.86|6065.86|6183.93|6063.93|10
1655393540000|2022-06-16 15:32:20|6185.57|6065.57|6185.54|6065.54|6185.96|6065.96|6185.31|6065.31|10
1655393550000|2022-06-16 15:32:30|6184.55|6064.55|6182.56|6062.56|6184.55|6064.55|6182.56|6062.56|10
1655393560000|2022-06-16 15:32:40|6182.44|6062.44|6180.62|6060.62|6182.44|6062.44|6180.62|6060.62|10
1655393570000|2022-06-16 15:32:50|6180.95|6060.95|6182.52|6062.52|6183.13|6063.13|6180.76|6060.76|10
1655393580000|2022-06-16 15:33:00|6182.98|6062.98|6181.91|6061.91|6182.98|6062.98|6181.91|6061.91|10
1655393590000|2022-06-16 15:33:10|6182.35|6062.35|6183.62|6063.62|6183.62|6063.62|6182.35|6062.35|10
1655393600000|2022-06-16 15:33:20|6183.66|6063.66|6184.48|6064.48|6184.84|6064.84|6183.66|6063.66|10
1655393610000|2022-06-16 15:33:30|6184.64|6064.64|6184.46|6064.46|6185.22|6065.22|6184.27|6064.27|10
1655393620000|2022-06-16 15:33:40|6184.4|6064.4|6182.29|6062.29|6184.82|6064.82|6182.29|6062.29|9
1655393630000|2022-06-16 15:33:50|6181.41|6061.41|6180.18|6060.18|6181.41|6061.41|6180.12|6060.12|9
1655393640000|2022-06-16 15:34:00|6180.1|6060.1|6178.61|6058.61|6180.1|6060.1|6178.38|6058.38|10
1655393650000|2022-06-16 15:34:10|6178.51|6058.51|6179.4|6059.4|6179.65|6059.65|6178.39|6058.39|10
1655393660000|2022-06-16 15:34:20|6179.42|6059.42|6180.33|6060.33|6180.55|6060.55|6179.1|6059.1|10
1655393670000|2022-06-16 15:34:30|6180.39|6060.39|6180.95|6060.95|6181|6061|6179.94|6059.94|9
1655393680000|2022-06-16 15:34:40|6180.97|6060.97|6182.6|6062.6|6182.65|6062.65|6180.71|6060.71|10
1655393690000|2022-06-16 15:34:50|6182.27|6062.27|6181.41|6061.41|6182.53|6062.53|6181.41|6061.41|10
1655393700000|2022-06-16 15:35:00|6181.53|6061.53|6179.37|6059.37|6181.53|6061.53|6179.37|6059.37|10
1655393710000|2022-06-16 15:35:10|6179.19|6059.19|6179.22|6059.22|6179.49|6059.49|6178.62|6058.62|10
1655393720000|2022-06-16 15:35:20|6178.85|6058.85|6177.08|6057.08|6178.85|6058.85|6176.7|6056.7|10
1655393730000|2022-06-16 15:35:30|6177.16|6057.16|6175.42|6055.42|6177.16|6057.16|6175.42|6055.42|10
1655393740000|2022-06-16 15:35:40|6175.08|6055.08|6172.87|6052.87|6175.18|6055.18|6172.87|6052.87|10
1655393750000|2022-06-16 15:35:50|6172.73|6052.73|6173.11|6053.11|6173.49|6053.49|6172.73|6052.73|9
1655393760000|2022-06-16 15:36:00|6173.4|6053.4|6173.07|6053.07|6173.4|6053.4|6172.41|6052.41|10
1655393770000|2022-06-16 15:36:10|6172.65|6052.65|6169.97|6049.97|6172.81|6052.81|6169.97|6049.97|10
1655393780000|2022-06-16 15:36:20|6170.38|6050.38|6170.14|6050.14|6170.38|6050.38|6169.45|6049.45|9
1655393790000|2022-06-16 15:36:30|6170.18|6050.18|6169.13|6049.13|6170.55|6050.55|6169.13|6049.13|10
1655393800000|2022-06-16 15:36:40|6168.96|6048.96|6169.44|6049.44|6169.62|6049.62|6168.96|6048.96|10
1655393810000|2022-06-16 15:36:50|6169.29|6049.29|6168.78|6048.78|6169.4|6049.4|6168.74|6048.74|10
1655393820000|2022-06-16 15:37:00|6168.88|6048.88|6167.92|6047.92|6168.88|6048.88|6167.91|6047.91|10
1655393830000|2022-06-16 15:37:10|6167.76|6047.76|6168.43|6048.43|6168.43|6048.43|6167.71|6047.71|10
1655393840000|2022-06-16 15:37:20|6168.32|6048.32|6169.04|6049.04|6169.22|6049.22|6168.32|6048.32|10
1655393850000|2022-06-16 15:37:30|6168.95|6048.95|6169.47|6049.47|6169.47|6049.47|6168.86|6048.86|9
1655393860000|2022-06-16 15:37:40|6169.86|6049.86|6174.94|6054.94|6174.94|6054.94|6169.86|6049.86|10
1655393870000|2022-06-16 15:37:50|6175.38|6055.38|6177.66|6057.66|6177.66|6057.66|6175.38|6055.38|10
1655393880000|2022-06-16 15:38:00|6177.83|6057.83|6180.19|6060.19|6180.19|6060.19|6177.61|6057.61|10
1655393890000|2022-06-16 15:38:10|6180.21|6060.21|6181.4|6061.4|6181.4|6061.4|6180.21|6060.21|10
1655393900000|2022-06-16 15:38:20|6181.56|6061.56|6179.36|6059.36|6181.69|6061.69|6179.28|6059.28|9
1655393910000|2022-06-16 15:38:30|6179.94|6059.94|6180.58|6060.58|6180.68|6060.68|6179.94|6059.94|9
1655393920000|2022-06-16 15:38:40|6180.4|6060.4|6179.45|6059.45|6180.49|6060.49|6179.45|6059.45|10
1655393930000|2022-06-16 15:38:50|6179.37|6059.37|6179.91|6059.91|6180.12|6060.12|6179.11|6059.11|10
1655393940000|2022-06-16 15:39:00|6179.8|6059.8|6180.85|6060.85|6181|6061|6179.68|6059.68|10
1655393950000|2022-06-16 15:39:10|6181.07|6061.07|6181.33|6061.33|6182.03|6062.03|6181.07|6061.07|10
1655393960000|2022-06-16 15:39:20|6181.59|6061.59|6182.65|6062.65|6183.1|6063.1|6181.59|6061.59|10
1655393970000|2022-06-16 15:39:30|6182.7|6062.7|6183.58|6063.58|6183.58|6063.58|6182.35|6062.35|9
1655393980000|2022-06-16 15:39:40|6183.36|6063.36|6186.46|6066.46|6186.46|6066.46|6183.36|6063.36|10
1655393990000|2022-06-16 15:39:50|6186.82|6066.82|6188.49|6068.49|6188.94|6068.94|6186.82|6066.82|10
1655394000000|2022-06-16 15:40:00|6188.18|6068.18|6190.87|6070.87|6190.88|6070.88|6188.18|6068.18|10
1655394010000|2022-06-16 15:40:10|6190.57|6070.57|6191.21|6071.21|6191.21|6071.21|6188.74|6068.74|10
1655394020000|2022-06-16 15:40:20|6192|6072|6196.71|6076.71|6196.71|6076.71|6192|6072|10
1655394030000|2022-06-16 15:40:30|6197.08|6077.08|6196.3|6076.3|6197.08|6077.08|6195.53|6075.53|10
1655394040000|2022-06-16 15:40:40|6196.06|6076.06|6190.49|6070.49|6196.06|6076.06|6190.49|6070.49|10
1655394050000|2022-06-16 15:40:50|6190.7|6070.7|6187.62|6067.62|6190.7|6070.7|6187.62|6067.62|10
1655394060000|2022-06-16 15:41:00|6187.76|6067.76|6185.13|6065.13|6187.76|6067.76|6185.13|6065.13|9
1655394070000|2022-06-16 15:41:10|6184.39|6064.39|6183.14|6063.14|6184.39|6064.39|6183.14|6063.14|9
1655394080000|2022-06-16 15:41:20|6182.99|6062.99|6180.68|6060.68|6182.99|6062.99|6180.68|6060.68|10
1655394090000|2022-06-16 15:41:30|6180.57|6060.57|6179.86|6059.86|6180.57|6060.57|6179.68|6059.68|9
1655394100000|2022-06-16 15:41:40|6180.12|6060.12|6179.25|6059.25|6180.42|6060.42|6179.25|6059.25|10
1655394110000|2022-06-16 15:41:50|6178.63|6058.63|6176.25|6056.25|6178.63|6058.63|6176.25|6056.25|10
1655394120000|2022-06-16 15:42:00|6174.69|6054.69|6173.39|6053.39|6174.69|6054.69|6172.8|6052.8|10
1655394130000|2022-06-16 15:42:10|6173.04|6053.04|6172.29|6052.29|6173.09|6053.09|6172.01|6052.01|9
1655394140000|2022-06-16 15:42:20|6172.15|6052.15|6172.14|6052.14|6172.66|6052.66|6171.82|6051.82|10
1655394150000|2022-06-16 15:42:30|6171.86|6051.86|6171.4|6051.4|6171.86|6051.86|6171.16|6051.16|10
1655394160000|2022-06-16 15:42:40|6171.32|6051.32|6171.11|6051.11|6171.51|6051.51|6171.1|6051.1|9
1655394170000|2022-06-16 15:42:50|6171.21|6051.21|6169.68|6049.68|6171.21|6051.21|6169.68|6049.68|10
1655394180000|2022-06-16 15:43:00|6169.87|6049.87|6169.25|6049.25|6169.87|6049.87|6169.16|6049.16|10
1655394190000|2022-06-16 15:43:10|6169.4|6049.4|6171.36|6051.36|6171.36|6051.36|6168.75|6048.75|10
1655394200000|2022-06-16 15:43:20|6171.56|6051.56|6172.63|6052.63|6173.43|6053.43|6171.56|6051.56|10
1655394210000|2022-06-16 15:43:30|6172.6|6052.6|6171.07|6051.07|6172.6|6052.6|6171.07|6051.07|10
1655394220000|2022-06-16 15:43:40|6171.01|6051.01|6169.3|6049.3|6171.01|6051.01|6168.61|6048.61|10
1655394230000|2022-06-16 15:43:50|6169.6|6049.6|6170.56|6050.56|6171.17|6051.17|6169.6|6049.6|10
1655394240000|2022-06-16 15:44:00|6170.46|6050.46|6169.96|6049.96|6170.46|6050.46|6169.65|6049.65|10
1655394250000|2022-06-16 15:44:10|6169.69|6049.69|6169.86|6049.86|6169.97|6049.97|6169.29|6049.29|10
1655394260000|2022-06-16 15:44:20|6170.06|6050.06|6171.64|6051.64|6171.64|6051.64|6170.06|6050.06|10
1655394270000|2022-06-16 15:44:30|6171.95|6051.95|6173.11|6053.11|6173.44|6053.44|6171.89|6051.89|10
1655394280000|2022-06-16 15:44:40|6173.02|6053.02|6173.15|6053.15|6173.15|6053.15|6172.33|6052.33|10
1655394290000|2022-06-16 15:44:50|6173|6053|6172.85|6052.85|6173|6053|6172.23|6052.23|9
1655394300000|2022-06-16 15:45:00|6172.48|6052.48|6170.8|6050.8|6172.48|6052.48|6170.4|6050.4|9
1655394310000|2022-06-16 15:45:10|6171.32|6051.32|6173.94|6053.94|6173.94|6053.94|6171.32|6051.32|10
1655394320000|2022-06-16 15:45:20|6174.32|6054.32|6177.01|6057.01|6177.01|6057.01|6174.32|6054.32|10
1655394330000|2022-06-16 15:45:30|6176.91|6056.91|6178.73|6058.73|6179.2|6059.2|6176.66|6056.66|10
1655394340000|2022-06-16 15:45:40|6178.49|6058.49|6175.7|6055.7|6178.49|6058.49|6175.7|6055.7|10
1655394350000|2022-06-16 15:45:50|6174.92|6054.92|6171.26|6051.26|6174.92|6054.92|6171.26|6051.26|10
1655394360000|2022-06-16 15:46:00|6170.45|6050.45|6167.63|6047.63|6170.5|6050.5|6167.63|6047.63|9
1655394370000|2022-06-16 15:46:10|6167.31|6047.31|6165.87|6045.87|6167.31|6047.31|6165.87|6045.87|10
1655394380000|2022-06-16 15:46:20|6165.91|6045.91|6165.98|6045.98|6166.32|6046.32|6165.89|6045.89|10
1655394390000|2022-06-16 15:46:30|6165.8|6045.8|6164.85|6044.85|6166.08|6046.08|6164.76|6044.76|10
1655394400000|2022-06-16 15:46:40|6164.78|6044.78|6164.31|6044.31|6165.03|6045.03|6164|6044|9
1655394410000|2022-06-16 15:46:50|6163.91|6043.91|6161.81|6041.81|6163.92|6043.92|6161.73|6041.73|10
1655394420000|2022-06-16 15:47:00|6161.01|6041.01|6158.28|6038.28|6161.09|6041.09|6157.39|6037.39|9
1655394430000|2022-06-16 15:47:10|6157.55|6037.55|6151.58|6031.58|6157.55|6037.55|6151.58|6031.58|10
1655394440000|2022-06-16 15:47:20|6152|6032|6155.55|6035.55|6155.55|6035.55|6152|6032|10
1655394450000|2022-06-16 15:47:30|6155.62|6035.62|6154.72|6034.72|6155.62|6035.62|6154.36|6034.36|8
1655394460000|2022-06-16 15:47:40|6154.65|6034.65|6153.35|6033.35|6154.65|6034.65|6153.35|6033.35|10
1655394470000|2022-06-16 15:47:50|6153.31|6033.31|6153.09|6033.09|6153.49|6033.49|6152.8|6032.8|9
1655394480000|2022-06-16 15:48:00|6152.88|6032.88|6151.21|6031.21|6152.9|6032.9|6151.09|6031.09|10
1655394490000|2022-06-16 15:48:10|6151.56|6031.56|6150.94|6030.94|6151.56|6031.56|6150.62|6030.62|10
1655394500000|2022-06-16 15:48:20|6150.78|6030.78|6150.79|6030.79|6151.16|6031.16|6150.75|6030.75|10
1655394510000|2022-06-16 15:48:30|6150.97|6030.97|6151.09|6031.09|6151.24|6031.24|6150.64|6030.64|9
1655394520000|2022-06-16 15:48:40|6151.32|6031.32|6152.01|6032.01|6152.01|6032.01|6151.22|6031.22|10
1655394530000|2022-06-16 15:48:50|6151.97|6031.97|6152.5|6032.5|6152.5|6032.5|6151.85|6031.85|10
1655394540000|2022-06-16 15:49:00|6152.36|6032.36|6152.41|6032.41|6152.78|6032.78|6152.36|6032.36|9
1655394550000|2022-06-16 15:49:10|6152.87|6032.87|6153.64|6033.64|6153.92|6033.92|6152.87|6032.87|10
1655394560000|2022-06-16 15:49:20|6154.14|6034.14|6154.5|6034.5|6154.5|6034.5|6153.93|6033.93|10
1655394570000|2022-06-16 15:49:30|6154.47|6034.47|6156.16|6036.16|6156.38|6036.38|6154.47|6034.47|10
1655394580000|2022-06-16 15:49:40|6156.44|6036.44|6157.34|6037.34|6157.34|6037.34|6155.72|6035.72|10
1655394590000|2022-06-16 15:49:50|6157.44|6037.44|6158.32|6038.32|6158.38|6038.38|6157.36|6037.36|10
1655394600000|2022-06-16 15:50:00|6158.88|6038.88|6161.17|6041.17|6161.17|6041.17|6158.88|6038.88|10
1655394610000|2022-06-16 15:50:10|6161.08|6041.08|6160.22|6040.22|6161.08|6041.08|6160.01|6040.01|10
1655394620000|2022-06-16 15:50:20|6159.52|6039.52|6158.73|6038.73|6160.04|6040.04|6158.11|6038.11|10
1655394630000|2022-06-16 15:50:30|6159.5|6039.5|6158.11|6038.11|6159.5|6039.5|6158.11|6038.11|10
1655394640000|2022-06-16 15:50:40|6158.73|6038.73|6157.74|6037.74|6158.73|6038.73|6157.74|6037.74|9
1655394650000|2022-06-16 15:50:50|6157.18|6037.18|6156.9|6036.9|6157.61|6037.61|6156.77|6036.77|10
1655394660000|2022-06-16 15:51:00|6156.39|6036.39|6155.83|6035.83|6156.78|6036.78|6155.83|6035.83|9
1655394670000|2022-06-16 15:51:10|6153.7|6033.7|6150.48|6030.48|6153.7|6033.7|6150.41|6030.41|10
1655394680000|2022-06-16 15:51:20|6150.44|6030.44|6150.24|6030.24|6150.71|6030.71|6150.24|6030.24|8
1655394690000|2022-06-16 15:51:30|6150.19|6030.19|6149.69|6029.69|6150.23|6030.23|6149.69|6029.69|10
1655394700000|2022-06-16 15:51:40|6149.32|6029.32|6147.58|6027.58|6149.42|6029.42|6147.58|6027.58|10
1655394710000|2022-06-16 15:51:50|6147.67|6027.67|6145.28|6025.28|6147.67|6027.67|6144.74|6024.74|10
1655394720000|2022-06-16 15:52:00|6144.69|6024.69|6141.09|6021.09|6144.69|6024.69|6141.09|6021.09|10
1655394730000|2022-06-16 15:52:10|6140.94|6020.94|6138.8|6018.8|6141.24|6021.24|6138.3|6018.3|10
1655394740000|2022-06-16 15:52:20|6138.52|6018.52|6132.56|6012.56|6138.52|6018.52|6132.56|6012.56|10
1655394750000|2022-06-16 15:52:30|6132.14|6012.14|6134.69|6014.69|6134.69|6014.69|6132.14|6012.14|10
1655394760000|2022-06-16 15:52:40|6134.56|6014.56|6135.32|6015.32|6135.78|6015.78|6134.33|6014.33|10
1655394770000|2022-06-16 15:52:50|6134.96|6014.96|6133.48|6013.48|6134.96|6014.96|6133.48|6013.48|10
1655394780000|2022-06-16 15:53:00|6132.79|6012.79|6133.06|6013.06|6133.34|6013.34|6131.71|6011.71|10
1655394790000|2022-06-16 15:53:10|6132.63|6012.63|6135.97|6015.97|6135.97|6015.97|6132.63|6012.63|9
1655394800000|2022-06-16 15:53:20|6135.99|6015.99|6137.6|6017.6|6137.6|6017.6|6135.99|6015.99|10
1655394810000|2022-06-16 15:53:30|6137.67|6017.67|6137.88|6017.88|6138.03|6018.03|6137.47|6017.47|9
1655394820000|2022-06-16 15:53:40|6137.67|6017.67|6137.22|6017.22|6137.67|6017.67|6137.06|6017.06|10
1655394830000|2022-06-16 15:53:50|6136.79|6016.79|6131.5|6011.5|6136.79|6016.79|6131.5|6011.5|10
1655394840000|2022-06-16 15:54:00|6131.47|6011.47|6131.76|6011.76|6131.76|6011.76|6131.2|6011.2|10
1655394850000|2022-06-16 15:54:10|6131.5|6011.5|6130.83|6010.83|6132.5|6012.5|6130.83|6010.83|9
1655394860000|2022-06-16 15:54:20|6131.09|6011.09|6125.58|6005.58|6131.09|6011.09|6125.58|6005.58|10
1655394870000|2022-06-16 15:54:30|6125.97|6005.97|6125.95|6005.95|6126.23|6006.23|6125.47|6005.47|10
1655394880000|2022-06-16 15:54:40|6126.51|6006.51|6127.52|6007.52|6127.84|6007.84|6126.51|6006.51|10
1655394890000|2022-06-16 15:54:50|6127.36|6007.36|6126.99|6006.99|6127.51|6007.51|6126.99|6006.99|10
1655394900000|2022-06-16 15:55:00|6127.11|6007.11|6127.04|6007.04|6127.11|6007.11|6126.6|6006.6|10
1655394910000|2022-06-16 15:55:10|6126.89|6006.89|6127.76|6007.76|6127.76|6007.76|6126.86|6006.86|10
1655394920000|2022-06-16 15:55:20|6127.62|6007.62|6127.79|6007.79|6128.18|6008.18|6127.6|6007.6|10
1655394930000|2022-06-16 15:55:30|6127.58|6007.58|6125.05|6005.05|6127.58|6007.58|6125.05|6005.05|10
1655394940000|2022-06-16 15:55:40|6125.06|6005.06|6124.67|6004.67|6125.06|6005.06|6123.97|6003.97|10
1655394950000|2022-06-16 15:55:50|6124.07|6004.07|6124.4|6004.4|6124.4|6004.4|6123.77|6003.77|9
1655394960000|2022-06-16 15:56:00|6123.93|6003.93|6123.91|6003.91|6124.2|6004.2|6123.5|6003.5|9
1655394970000|2022-06-16 15:56:10|6123.79|6003.79|6124.39|6004.39|6124.39|6004.39|6123.31|6003.31|10
1655394980000|2022-06-16 15:56:20|6124.21|6004.21|6125.42|6005.42|6126.01|6006.01|6124.19|6004.19|10
1655394990000|2022-06-16 15:56:30|6124.05|6004.05|6124.74|6004.74|6124.74|6004.74|6123.33|6003.33|10
1655395000000|2022-06-16 15:56:40|6124.68|6004.68|6125.19|6005.19|6125.19|6005.19|6124.36|6004.36|8
1655395010000|2022-06-16 15:56:50|6125.15|6005.15|6124.57|6004.57|6125.2|6005.2|6124.49|6004.49|10
1655395020000|2022-06-16 15:57:00|6124.64|6004.64|6123.4|6003.4|6124.64|6004.64|6123.4|6003.4|9
1655395030000|2022-06-16 15:57:10|6123.75|6003.75|6124.14|6004.14|6124.55|6004.55|6123.33|6003.33|10
1655395040000|2022-06-16 15:57:20|6124.31|6004.31|6123.26|6003.26|6124.45|6004.45|6123.26|6003.26|10
1655395050000|2022-06-16 15:57:30|6123.1|6003.1|6122.96|6002.96|6123.53|6003.53|6122.78|6002.78|10
1655395060000|2022-06-16 15:57:40|6123.41|6003.41|6124.59|6004.59|6124.82|6004.82|6123.41|6003.41|10
1655395070000|2022-06-16 15:57:50|6124.93|6004.93|6125.66|6005.66|6125.76|6005.76|6124.43|6004.43|9
1655395080000|2022-06-16 15:58:00|6125.5|6005.5|6125.19|6005.19|6125.86|6005.86|6125.19|6005.19|10
1655395090000|2022-06-16 15:58:10|6125.24|6005.24|6124.88|6004.88|6125.24|6005.24|6124.6|6004.6|10
1655395100000|2022-06-16 15:58:20|6125.46|6005.46|6126.24|6006.24|6126.24|6006.24|6125.11|6005.11|10
1655395110000|2022-06-16 15:58:30|6126.2|6006.2|6126.76|6006.76|6126.76|6006.76|6125.58|6005.58|9
1655395120000|2022-06-16 15:58:40|6126.75|6006.75|6126.89|6006.89|6126.91|6006.91|6126.35|6006.35|9
1655395130000|2022-06-16 15:58:50|6126.87|6006.87|6126.95|6006.95|6127.11|6007.11|6126.46|6006.46|10
1655395140000|2022-06-16 15:59:00|6127|6007|6126.69|6006.69|6127.44|6007.44|6126.69|6006.69|10
1655395150000|2022-06-16 15:59:10|6126.1|6006.1|6125.79|6005.79|6126.19|6006.19|6125.68|6005.68|10
1655395160000|2022-06-16 15:59:20|6125.46|6005.46|6126.11|6006.11|6126.11|6006.11|6125.3|6005.3|10
1655395170000|2022-06-16 15:59:30|6126.35|6006.35|6127.63|6007.63|6127.63|6007.63|6126.22|6006.22|10
1655395180000|2022-06-16 15:59:40|6127.41|6007.41|6129.43|6009.43|6129.43|6009.43|6127.41|6007.41|10
1655395190000|2022-06-16 15:59:50|6129.15|6009.15|6132.61|6012.61|6132.61|6012.61|6129.15|6009.15|10
1655395200000|2022-06-16 16:00:00|6132.67|6012.67|6135.11|6015.11|6135.27|6015.27|6132.58|6012.58|10
1655395210000|2022-06-16 16:00:10|6135|6015|6134.74|6014.74|6135.41|6015.41|6134.46|6014.46|10
1655395220000|2022-06-16 16:00:20|6134.95|6014.95|6132.45|6012.45|6135.56|6015.56|6132.45|6012.45|10
1655395230000|2022-06-16 16:00:30|6131.73|6011.73|6127.64|6007.64|6131.73|6011.73|6127.64|6007.64|10
1655395240000|2022-06-16 16:00:40|6127.59|6007.59|6127.9|6007.9|6127.9|6007.9|6125.63|6005.63|10
1655395250000|2022-06-16 16:00:50|6127.72|6007.72|6133.19|6013.19|6133.19|6013.19|6127.72|6007.72|10
1655395260000|2022-06-16 16:01:00|6133.66|6013.66|6133.81|6013.81|6135.02|6015.02|6133.66|6013.66|10
1655395270000|2022-06-16 16:01:10|6133.64|6013.64|6134.33|6014.33|6134.65|6014.65|6133.64|6013.64|10
1655395280000|2022-06-16 16:01:20|6134.37|6014.37|6133.13|6013.13|6134.51|6014.51|6133.13|6013.13|10
1655395290000|2022-06-16 16:01:30|6133.08|6013.08|6133.22|6013.22|6133.84|6013.84|6133.08|6013.08|9
1655395300000|2022-06-16 16:01:40|6132.99|6012.99|6132.06|6012.06|6132.99|6012.99|6131.35|6011.35|10
1655395310000|2022-06-16 16:01:50|6132|6012|6130.78|6010.78|6132|6012|6130.69|6010.69|10
1655395320000|2022-06-16 16:02:00|6130.55|6010.55|6127.24|6007.24|6130.55|6010.55|6127.24|6007.24|10
1655395330000|2022-06-16 16:02:10|6126.99|6006.99|6123.81|6003.81|6126.99|6006.99|6123.81|6003.81|10
1655395340000|2022-06-16 16:02:20|6123.13|6003.13|6122.73|6002.73|6123.38|6003.38|6122.32|6002.32|10
1655395350000|2022-06-16 16:02:30|6122.67|6002.67|6121.5|6001.5|6122.91|6002.91|6121.5|6001.5|10
1655395360000|2022-06-16 16:02:40|6122.26|6002.26|6121.43|6001.43|6122.26|6002.26|6120.75|6000.75|10
1655395370000|2022-06-16 16:02:50|6121.88|6001.88|6118.4|5998.4|6121.88|6001.88|6118.4|5998.4|10
1655395380000|2022-06-16 16:03:00|6118.52|5998.52|6118.76|5998.76|6118.76|5998.76|6118.26|5998.26|9
1655395390000|2022-06-16 16:03:10|6119.24|5999.24|6118.99|5998.99|6119.24|5999.24|6118.68|5998.68|10
1655395400000|2022-06-16 16:03:20|6118.78|5998.78|6119.22|5999.22|6119.62|5999.62|6118.77|5998.77|9
1655395410000|2022-06-16 16:03:30|6119.15|5999.15|6119.82|5999.82|6119.82|5999.82|6119.15|5999.15|10
1655395420000|2022-06-16 16:03:40|6120.07|6000.07|6120.71|6000.71|6120.71|6000.71|6120.07|6000.07|9
1655395430000|2022-06-16 16:03:50|6120.69|6000.69|6121.36|6001.36|6121.43|6001.43|6120.63|6000.63|10
1655395440000|2022-06-16 16:04:00|6121.35|6001.35|6120.8|6000.8|6121.72|6001.72|6120.8|6000.8|10
1655395450000|2022-06-16 16:04:10|6121.01|6001.01|6119.97|5999.97|6121.01|6001.01|6119.63|5999.63|10
1655395460000|2022-06-16 16:04:20|6119.58|5999.58|6118.17|5998.17|6119.58|5999.58|6118.16|5998.16|10
1655395470000|2022-06-16 16:04:30|6118.27|5998.27|6118.17|5998.17|6118.43|5998.43|6117.87|5997.87|10
1655395480000|2022-06-16 16:04:40|6118|5998|6113.7|5993.7|6118.21|5998.21|6113.7|5993.7|10
1655395490000|2022-06-16 16:04:50|6113.73|5993.73|6110.98|5990.98|6114.02|5994.02|6110.98|5990.98|10
1655395500000|2022-06-16 16:05:00|6110.79|5990.79|6109.12|5989.12|6110.96|5990.96|6109.12|5989.12|10
1655395510000|2022-06-16 16:05:10|6109.11|5989.11|6109.96|5989.96|6109.96|5989.96|6107.58|5987.58|10
1655395520000|2022-06-16 16:05:20|6110.06|5990.06|6112.66|5992.66|6112.66|5992.66|6109.25|5989.25|10
1655395530000|2022-06-16 16:05:30|6111.58|5991.58|6113.79|5993.79|6113.79|5993.79|6111.58|5991.58|10
1655395540000|2022-06-16 16:05:40|6113.82|5993.82|6116.76|5996.76|6116.76|5996.76|6113.82|5993.82|10
1655395550000|2022-06-16 16:05:50|6118.34|5998.34|6121.59|6001.59|6121.67|6001.67|6118.34|5998.34|9
1655395560000|2022-06-16 16:06:00|6121.82|6001.82|6122.09|6002.09|6122.45|6002.45|6121.82|6001.82|10
1655395570000|2022-06-16 16:06:10|6122.28|6002.28|6121.77|6001.77|6122.28|6002.28|6121|6001|10
1655395580000|2022-06-16 16:06:20|6121.68|6001.68|6120.63|6000.63|6121.68|6001.68|6120.63|6000.63|10
1655395590000|2022-06-16 16:06:30|6120.64|6000.64|6119.75|5999.75|6120.8|6000.8|6119.75|5999.75|10
1655395600000|2022-06-16 16:06:40|6119.31|5999.31|6116.05|5996.05|6119.31|5999.31|6116.05|5996.05|10
1655395610000|2022-06-16 16:06:50|6115.61|5995.61|6114.4|5994.4|6115.61|5995.61|6114.33|5994.33|10
1655395620000|2022-06-16 16:07:00|6114.3|5994.3|6113.98|5993.98|6114.38|5994.38|6113.88|5993.88|10
1655395630000|2022-06-16 16:07:10|6113.81|5993.81|6111.27|5991.27|6113.81|5993.81|6111.27|5991.27|10
1655395640000|2022-06-16 16:07:20|6111.29|5991.29|6110.3|5990.3|6111.29|5991.29|6110.16|5990.16|10
1655395650000|2022-06-16 16:07:30|6109.04|5989.04|6107.81|5987.81|6109.04|5989.04|6107.81|5987.81|10
1655395660000|2022-06-16 16:07:40|6107.59|5987.59|6108.1|5988.1|6108.1|5988.1|6107.31|5987.31|10
1655395670000|2022-06-16 16:07:50|6107.79|5987.79|6108.27|5988.27|6108.43|5988.43|6107.79|5987.79|10
1655395680000|2022-06-16 16:08:00|6108.43|5988.43|6109.17|5989.17|6109.17|5989.17|6107.99|5987.99|9
1655395690000|2022-06-16 16:08:10|6109.44|5989.44|6111.55|5991.55|6111.55|5991.55|6109.07|5989.07|10
1655395700000|2022-06-16 16:08:20|6111.4|5991.4|6113.59|5993.59|6113.59|5993.59|6111.4|5991.4|9
1655395710000|2022-06-16 16:08:30|6114.16|5994.16|6114.2|5994.2|6114.89|5994.89|6114.1|5994.1|10
1655395720000|2022-06-16 16:08:40|6114.81|5994.81|6115.05|5995.05|6115.06|5995.06|6114.02|5994.02|10
1655395730000|2022-06-16 16:08:50|6115.06|5995.06|6115.6|5995.6|6115.66|5995.66|6114.22|5994.22|10
1655395740000|2022-06-16 16:09:00|6115.88|5995.88|6116.24|5996.24|6116.24|5996.24|6115|5995|10
1655395750000|2022-06-16 16:09:10|6115.69|5995.69|6115.43|5995.43|6116.23|5996.23|6115.26|5995.26|10
1655395760000|2022-06-16 16:09:20|6115.36|5995.36|6115.98|5995.98|6115.99|5995.99|6115.19|5995.19|10
1655395770000|2022-06-16 16:09:30|6115.52|5995.52|6115.3|5995.3|6115.52|5995.52|6114.81|5994.81|10
1655395780000|2022-06-16 16:09:40|6114.99|5994.99|6113.87|5993.87|6115.09|5995.09|6113.87|5993.87|10
1655395790000|2022-06-16 16:09:50|6114.42|5994.42|6113.84|5993.84|6115.06|5995.06|6113.84|5993.84|10
1655395800000|2022-06-16 16:10:00|6114.16|5994.16|6113.93|5993.93|6114.42|5994.42|6113.67|5993.67|10
1655395810000|2022-06-16 16:10:10|6114.05|5994.05|6109.53|5989.53|6114.52|5994.52|6109.09|5989.09|10
1655395820000|2022-06-16 16:10:20|6109.89|5989.89|6101.11|5981.11|6110.51|5990.51|6101.11|5981.11|10
1655395830000|2022-06-16 16:10:30|6100.88|5980.88|6096.16|5976.16|6101.11|5981.11|6095.8|5975.8|10
1655395840000|2022-06-16 16:10:40|6095.67|5975.67|6100.77|5980.77|6100.77|5980.77|6095.67|5975.67|10
1655395850000|2022-06-16 16:10:50|6101.44|5981.44|6102.31|5982.31|6102.55|5982.55|6101.39|5981.39|10
1655395860000|2022-06-16 16:11:00|6102.21|5982.21|6105.44|5985.44|6105.49|5985.49|6102.21|5982.21|10
1655395870000|2022-06-16 16:11:10|6106.13|5986.13|6108.19|5988.19|6108.36|5988.36|6106.13|5986.13|10
1655395880000|2022-06-16 16:11:20|6108|5988|6104.85|5984.85|6108.35|5988.35|6104.85|5984.85|10
1655395890000|2022-06-16 16:11:30|6104.92|5984.92|6104|5984|6105.16|5985.16|6103.48|5983.48|10
1655395900000|2022-06-16 16:11:40|6103.61|5983.61|6102.17|5982.17|6103.75|5983.75|6101.74|5981.74|9
1655395910000|2022-06-16 16:11:50|6102|5982|6101.74|5981.74|6102.19|5982.19|6101.6|5981.6|10
1655395920000|2022-06-16 16:12:00|6101.73|5981.73|6099.83|5979.83|6101.73|5981.73|6099.83|5979.83|10
1655395930000|2022-06-16 16:12:10|6099.82|5979.82|6098.69|5978.69|6099.82|5979.82|6098.52|5978.52|10
1655395940000|2022-06-16 16:12:20|6099.38|5979.38|6098.12|5978.12|6099.38|5979.38|6098.12|5978.12|10
1655395950000|2022-06-16 16:12:30|6098.09|5978.09|6096.52|5976.52|6098.09|5978.09|6096.52|5976.52|9
1655395960000|2022-06-16 16:12:40|6097.05|5977.05|6096.36|5976.36|6097.05|5977.05|6096.28|5976.28|9
1655395970000|2022-06-16 16:12:50|6096.32|5976.32|6096.63|5976.63|6096.63|5976.63|6096.09|5976.09|9
1655395980000|2022-06-16 16:13:00|6096.42|5976.42|6097.51|5977.51|6097.51|5977.51|6096.24|5976.24|10
1655395990000|2022-06-16 16:13:10|6097.56|5977.56|6097.58|5977.58|6098.06|5978.06|6097.42|5977.42|10
1655396000000|2022-06-16 16:13:20|6097.93|5977.93|6098.27|5978.27|6098.27|5978.27|6097.26|5977.26|10
1655396010000|2022-06-16 16:13:30|6098.52|5978.52|6099.07|5979.07|6099.07|5979.07|6098.11|5978.11|10
1655396020000|2022-06-16 16:13:40|6098.98|5978.98|6101.47|5981.47|6101.51|5981.51|6098.98|5978.98|10
1655396030000|2022-06-16 16:13:50|6101.94|5981.94|6102.05|5982.05|6102.32|5982.32|6101.8|5981.8|9
1655396040000|2022-06-16 16:14:00|6101.49|5981.49|6101.23|5981.23|6101.49|5981.49|6100.9|5980.9|10
1655396050000|2022-06-16 16:14:10|6100.73|5980.73|6100.19|5980.19|6101.16|5981.16|6100.19|5980.19|10
1655396060000|2022-06-16 16:14:20|6100.07|5980.07|6099.23|5979.23|6100.07|5980.07|6098.69|5978.69|9
1655396070000|2022-06-16 16:14:30|6100.12|5980.12|6099|5979|6100.49|5980.49|6098.61|5978.61|10
1655396080000|2022-06-16 16:14:40|6099.31|5979.31|6096.91|5976.91|6099.31|5979.31|6096.91|5976.91|10
1655396090000|2022-06-16 16:14:50|6096.9|5976.9|6095.4|5975.4|6097.07|5977.07|6095.4|5975.4|10
1655396100000|2022-06-16 16:15:00|6094.97|5974.97|6093.45|5973.45|6094.97|5974.97|6093.37|5973.37|10
1655396110000|2022-06-16 16:15:10|6093.32|5973.32|6092.85|5972.85|6093.37|5973.37|6092.66|5972.66|10
1655396120000|2022-06-16 16:15:20|6091.76|5971.76|6088.92|5968.92|6091.76|5971.76|6088.92|5968.92|10
1655396130000|2022-06-16 16:15:30|6089.47|5969.47|6086.88|5966.88|6089.47|5969.47|6086.88|5966.88|9
1655396140000|2022-06-16 16:15:40|6086.23|5966.23|6084.04|5964.04|6086.23|5966.23|6084.04|5964.04|10
1655396150000|2022-06-16 16:15:50|6083.77|5963.77|6081.83|5961.83|6083.77|5963.77|6081.62|5961.62|10
1655396160000|2022-06-16 16:16:00|6082.67|5962.67|6082.25|5962.25|6083.01|5963.01|6082.25|5962.25|9
1655396170000|2022-06-16 16:16:10|6082.11|5962.11|6080.88|5960.88|6082.11|5962.11|6080.79|5960.79|10
1655396180000|2022-06-16 16:16:20|6080.59|5960.59|6079.82|5959.82|6080.59|5960.59|6079.79|5959.79|10
1655396190000|2022-06-16 16:16:30|6080.46|5960.46|6080.13|5960.13|6080.46|5960.46|6079.95|5959.95|10
1655396200000|2022-06-16 16:16:40|6080.2|5960.2|6079.84|5959.84|6080.62|5960.62|6079.84|5959.84|10
1655396210000|2022-06-16 16:16:50|6079.77|5959.77|6075.9|5955.9|6079.77|5959.77|6075.9|5955.9|10
1655396220000|2022-06-16 16:17:00|6075.35|5955.35|6073.91|5953.91|6075.44|5955.44|6073.87|5953.87|10
1655396230000|2022-06-16 16:17:10|6074.13|5954.13|6069.69|5949.69|6074.19|5954.19|6069.69|5949.69|10
1655396240000|2022-06-16 16:17:20|6069.52|5949.52|6066.25|5946.25|6070.01|5950.01|6066.25|5946.25|10
1655396250000|2022-06-16 16:17:30|6066.31|5946.31|6068.4|5948.4|6068.42|5948.42|6065.56|5945.56|10
1655396260000|2022-06-16 16:17:40|6068.45|5948.45|6070.26|5950.26|6070.52|5950.52|6068.45|5948.45|10
1655396270000|2022-06-16 16:17:50|6070.36|5950.36|6073.9|5953.9|6074.41|5954.41|6070.36|5950.36|10
1655396280000|2022-06-16 16:18:00|6074.09|5954.09|6074.22|5954.22|6074.34|5954.34|6073.02|5953.02|10
1655396290000|2022-06-16 16:18:10|6074.65|5954.65|6079.68|5959.68|6079.68|5959.68|6074.32|5954.32|10
1655396300000|2022-06-16 16:18:20|6080.15|5960.15|6083.99|5963.99|6083.99|5963.99|6080.15|5960.15|9
1655396310000|2022-06-16 16:18:30|6084.25|5964.25|6090.9|5970.9|6090.9|5970.9|6084.25|5964.25|10
1655396320000|2022-06-16 16:18:40|6092.58|5972.58|6093.79|5973.79|6093.79|5973.79|6092.58|5972.58|10
1655396330000|2022-06-16 16:18:50|6094.15|5974.15|6101.47|5981.47|6101.47|5981.47|6094.15|5974.15|10
1655396340000|2022-06-16 16:19:00|6102.29|5982.29|6102.49|5982.49|6102.62|5982.62|6101.46|5981.46|10
1655396350000|2022-06-16 16:19:10|6102.71|5982.71|6106.84|5986.84|6107.05|5987.05|6102.71|5982.71|10
1655396360000|2022-06-16 16:19:20|6107.85|5987.85|6114.25|5994.25|6114.25|5994.25|6107.85|5987.85|10
1655396370000|2022-06-16 16:19:30|6114.58|5994.58|6116.38|5996.38|6116.38|5996.38|6114.58|5994.58|10
1655396380000|2022-06-16 16:19:40|6117.04|5997.04|6119.95|5999.95|6119.95|5999.95|6117.04|5997.04|10
1655396390000|2022-06-16 16:19:50|6121.68|6001.68|6123.08|6003.08|6123.08|6003.08|6121.68|6001.68|10
1655396400000|2022-06-16 16:20:00|6123.12|6003.12|6118.4|5998.4|6123.59|6003.59|6118.4|5998.4|10
1655396410000|2022-06-16 16:20:10|6118.19|5998.19|6117.92|5997.92|6119.93|5999.93|6117.92|5997.92|10
1655396420000|2022-06-16 16:20:20|6117.62|5997.62|6117.15|5997.15|6118.44|5998.44|6116.51|5996.51|10
1655396430000|2022-06-16 16:20:30|6115.67|5995.67|6116.03|5996.03|6116.82|5996.82|6115.56|5995.56|10
1655396440000|2022-06-16 16:20:40|6115.83|5995.83|6119.01|5999.01|6119.01|5999.01|6115.83|5995.83|10
1655396450000|2022-06-16 16:20:50|6118.81|5998.81|6121.74|6001.74|6121.74|6001.74|6118.81|5998.81|10
1655396460000|2022-06-16 16:21:00|6121.73|6001.73|6121.45|6001.45|6121.75|6001.75|6121.4|6001.4|10
1655396470000|2022-06-16 16:21:10|6122.02|6002.02|6124.41|6004.41|6124.48|6004.48|6122.02|6002.02|10
1655396480000|2022-06-16 16:21:20|6124.54|6004.54|6128.73|6008.73|6128.73|6008.73|6124.54|6004.54|10
1655396490000|2022-06-16 16:21:30|6128.94|6008.94|6129.67|6009.67|6129.67|6009.67|6128.94|6008.94|10
1655396500000|2022-06-16 16:21:40|6128.86|6008.86|6127.78|6007.78|6129.62|6009.62|6127.78|6007.78|10
1655396510000|2022-06-16 16:21:50|6127.65|6007.65|6129.72|6009.72|6129.85|6009.85|6127.65|6007.65|10
1655396520000|2022-06-16 16:22:00|6129.79|6009.79|6130.23|6010.23|6130.23|6010.23|6129.5|6009.5|10
1655396530000|2022-06-16 16:22:10|6130.09|6010.09|6130.42|6010.42|6130.63|6010.63|6129.75|6009.75|10
1655396540000|2022-06-16 16:22:20|6129.4|6009.4|6129.69|6009.69|6130.01|6010.01|6128.7|6008.7|9
1655396550000|2022-06-16 16:22:30|6130.15|6010.15|6129.54|6009.54|6130.63|6010.63|6129.45|6009.45|10
1655396560000|2022-06-16 16:22:40|6130.63|6010.63|6130.73|6010.73|6130.89|6010.89|6130.42|6010.42|10
1655396570000|2022-06-16 16:22:50|6130.96|6010.96|6131.1|6011.1|6131.81|6011.81|6130.46|6010.46|10
1655396580000|2022-06-16 16:23:00|6131.75|6011.75|6133.44|6013.44|6133.7|6013.7|6131.25|6011.25|10
1655396590000|2022-06-16 16:23:10|6133.73|6013.73|6133.82|6013.82|6134.56|6014.56|6133.73|6013.73|10
1655396600000|2022-06-16 16:23:20|6133.53|6013.53|6133.41|6013.41|6133.64|6013.64|6132.57|6012.57|10
1655396610000|2022-06-16 16:23:30|6133.66|6013.66|6139.27|6019.27|6139.27|6019.27|6132.94|6012.94|10
1655396620000|2022-06-16 16:23:40|6140.13|6020.13|6140.75|6020.75|6142.34|6022.34|6140.13|6020.13|10
1655396630000|2022-06-16 16:23:50|6140.95|6020.95|6143.16|6023.16|6143.26|6023.26|6140.88|6020.88|10
1655396640000|2022-06-16 16:24:00|6142.85|6022.85|6148.03|6028.03|6148.03|6028.03|6142.85|6022.85|10
1655396650000|2022-06-16 16:24:10|6147.92|6027.92|6150.97|6030.97|6150.97|6030.97|6147.5|6027.5|10
1655396660000|2022-06-16 16:24:20|6151.24|6031.24|6152.28|6032.28|6152.28|6032.28|6151.05|6031.05|10
1655396670000|2022-06-16 16:24:30|6152.34|6032.34|6153.87|6033.87|6154.04|6034.04|6152.34|6032.34|10
1655396680000|2022-06-16 16:24:40|6153.71|6033.71|6152.4|6032.4|6154.11|6034.11|6152.4|6032.4|10
1655396690000|2022-06-16 16:24:50|6152.77|6032.77|6157.07|6037.07|6157.07|6037.07|6152.77|6032.77|9
1655396700000|2022-06-16 16:25:00|6157.45|6037.45|6160.72|6040.72|6160.76|6040.76|6157.45|6037.45|10
1655396710000|2022-06-16 16:25:10|6161.11|6041.11|6160.11|6040.11|6161.54|6041.54|6160.11|6040.11|10
1655396720000|2022-06-16 16:25:20|6158.95|6038.95|6159.88|6039.88|6159.88|6039.88|6158.66|6038.66|10
1655396730000|2022-06-16 16:25:30|6160.02|6040.02|6160.04|6040.04|6160.22|6040.22|6159.88|6039.88|10
1655396740000|2022-06-16 16:25:40|6160.06|6040.06|6160.95|6040.95|6161.11|6041.11|6160.06|6040.06|10
1655396750000|2022-06-16 16:25:50|6161.22|6041.22|6161.24|6041.24|6162.14|6042.14|6160.66|6040.66|10
1655396760000|2022-06-16 16:26:00|6160.98|6040.98|6161.42|6041.42|6161.42|6041.42|6159.94|6039.94|10
1655396770000|2022-06-16 16:26:10|6161.45|6041.45|6162.11|6042.11|6162.48|6042.48|6160.69|6040.69|10
1655396780000|2022-06-16 16:26:20|6162.47|6042.47|6162.35|6042.35|6162.84|6042.84|6162.35|6042.35|10
1655396790000|2022-06-16 16:26:30|6162.08|6042.08|6161.21|6041.21|6162.08|6042.08|6161.21|6041.21|10
1655396800000|2022-06-16 16:26:40|6161.36|6041.36|6161.78|6041.78|6161.78|6041.78|6160.46|6040.46|10
1655396810000|2022-06-16 16:26:50|6161.52|6041.52|6164.86|6044.86|6164.86|6044.86|6161.52|6041.52|10
1655396820000|2022-06-16 16:27:00|6165.11|6045.11|6170.92|6050.92|6171.02|6051.02|6165.11|6045.11|10
1655396830000|2022-06-16 16:27:10|6170.23|6050.23|6170.68|6050.68|6171.38|6051.38|6170.19|6050.19|10
1655396840000|2022-06-16 16:27:20|6170.92|6050.92|6175.6|6055.6|6175.6|6055.6|6170.92|6050.92|10
1655396850000|2022-06-16 16:27:30|6175.55|6055.55|6176.48|6056.48|6176.48|6056.48|6175.36|6055.36|10
1655396860000|2022-06-16 16:27:40|6177.16|6057.16|6176.36|6056.36|6177.62|6057.62|6176.16|6056.16|10
1655396870000|2022-06-16 16:27:50|6176.8|6056.8|6177.41|6057.41|6177.62|6057.62|6175.9|6055.9|10
1655396880000|2022-06-16 16:28:00|6177.6|6057.6|6177.07|6057.07|6177.6|6057.6|6175.92|6055.92|10
1655396890000|2022-06-16 16:28:10|6177.44|6057.44|6179.05|6059.05|6179.97|6059.97|6177.44|6057.44|10
1655396900000|2022-06-16 16:28:20|6178.76|6058.76|6179.42|6059.42|6180.31|6060.31|6178.63|6058.63|10
1655396910000|2022-06-16 16:28:30|6179.45|6059.45|6176.74|6056.74|6179.45|6059.45|6176.74|6056.74|10
1655396920000|2022-06-16 16:28:40|6177.23|6057.23|6178.42|6058.42|6178.42|6058.42|6176.28|6056.28|10
1655396930000|2022-06-16 16:28:50|6178.87|6058.87|6179.59|6059.59|6180|6060|6178.06|6058.06|10
1655396940000|2022-06-16 16:29:00|6179.98|6059.98|6179.69|6059.69|6180.16|6060.16|6179.65|6059.65|10
1655396950000|2022-06-16 16:29:10|6179.64|6059.64|6179.05|6059.05|6179.79|6059.79|6178.55|6058.55|10
1655396960000|2022-06-16 16:29:20|6178.95|6058.95|6177.91|6057.91|6178.95|6058.95|6177.91|6057.91|10
1655396970000|2022-06-16 16:29:30|6177.66|6057.66|6177.08|6057.08|6177.98|6057.98|6176.59|6056.59|10
1655396980000|2022-06-16 16:29:40|6176.82|6056.82|6178.15|6058.15|6178.15|6058.15|6176.82|6056.82|9
1655396990000|2022-06-16 16:29:50|6179.85|6059.85|6183.57|6063.57|6184.58|6064.58|6179.49|6059.49|10
1655397000000|2022-06-16 16:30:00|6184.56|6064.56|6189.54|6069.54|6189.54|6069.54|6184.26|6064.26|10
1655397010000|2022-06-16 16:30:10|6191.26|6071.26|6193.22|6073.22|6193.22|6073.22|6191.26|6071.26|10
1655397020000|2022-06-16 16:30:20|6193.86|6073.86|6194.72|6074.72|6194.96|6074.96|6193.64|6073.64|10
1655397030000|2022-06-16 16:30:30|6194.7|6074.7|6195.48|6075.48|6196.1|6076.1|6194.7|6074.7|10
1655397040000|2022-06-16 16:30:40|6195.17|6075.17|6195.57|6075.57|6195.57|6075.57|6194.24|6074.24|10
1655397050000|2022-06-16 16:30:50|6195.46|6075.46|6198.96|6078.96|6200.02|6080.02|6195.46|6075.46|10
1655397060000|2022-06-16 16:31:00|6198.83|6078.83|6203.45|6083.45|6203.45|6083.45|6198.52|6078.52|10
1655397070000|2022-06-16 16:31:10|6203.94|6083.94|6201.68|6081.68|6203.94|6083.94|6201.68|6081.68|10
1655397080000|2022-06-16 16:31:20|6201.31|6081.31|6196.92|6076.92|6201.31|6081.31|6196.92|6076.92|10
1655397090000|2022-06-16 16:31:30|6197.06|6077.06|6193.76|6073.76|6197.06|6077.06|6193.76|6073.76|10
1655397100000|2022-06-16 16:31:40|6193.18|6073.18|6185.09|6065.09|6193.18|6073.18|6185.09|6065.09|10
1655397110000|2022-06-16 16:31:50|6184.7|6064.7|6181.93|6061.93|6184.7|6064.7|6181.93|6061.93|9
1655397120000|2022-06-16 16:32:00|6181.84|6061.84|6178.67|6058.67|6181.9|6061.9|6178.67|6058.67|10
1655397130000|2022-06-16 16:32:10|6177.77|6057.77|6174.15|6054.15|6177.77|6057.77|6173.89|6053.89|10
1655397140000|2022-06-16 16:32:20|6174.23|6054.23|6169.1|6049.1|6174.23|6054.23|6169.1|6049.1|10
1655397150000|2022-06-16 16:32:30|6168.57|6048.57|6167.83|6047.83|6168.57|6048.57|6167.83|6047.83|10
1655397160000|2022-06-16 16:32:40|6167.68|6047.68|6165.51|6045.51|6167.68|6047.68|6165.51|6045.51|10
1655397170000|2022-06-16 16:32:50|6165.03|6045.03|6165.57|6045.57|6165.85|6045.85|6164.97|6044.97|10
1655397180000|2022-06-16 16:33:00|6165.55|6045.55|6166.53|6046.53|6166.53|6046.53|6165.55|6045.55|10
1655397190000|2022-06-16 16:33:10|6166.5|6046.5|6165.89|6045.89|6166.83|6046.83|6165.89|6045.89|10
1655397200000|2022-06-16 16:33:20|6164.61|6044.61|6163.67|6043.67|6164.96|6044.96|6163.67|6043.67|10
1655397210000|2022-06-16 16:33:30|6163.88|6043.88|6165|6045|6166.13|6046.13|6163.65|6043.65|10
1655397220000|2022-06-16 16:33:40|6165.52|6045.52|6167.81|6047.81|6167.81|6047.81|6165.52|6045.52|10
1655397230000|2022-06-16 16:33:50|6167.79|6047.79|6170.39|6050.39|6170.39|6050.39|6167.79|6047.79|10
1655397240000|2022-06-16 16:34:00|6170.28|6050.28|6172.08|6052.08|6172.28|6052.28|6170.28|6050.28|10
1655397250000|2022-06-16 16:34:10|6172.24|6052.24|6174.18|6054.18|6174.28|6054.28|6172.22|6052.22|10
1655397260000|2022-06-16 16:34:20|6175.02|6055.02|6177.46|6057.46|6177.46|6057.46|6174.65|6054.65|10
1655397270000|2022-06-16 16:34:30|6177.65|6057.65|6179.98|6059.98|6179.98|6059.98|6177.65|6057.65|10
1655397280000|2022-06-16 16:34:40|6179.91|6059.91|6180.62|6060.62|6181.49|6061.49|6179.91|6059.91|10
1655397290000|2022-06-16 16:34:50|6180.87|6060.87|6182.11|6062.11|6182.82|6062.82|6180.87|6060.87|10
1655397300000|2022-06-16 16:35:00|6182.21|6062.21|6179.49|6059.49|6182.21|6062.21|6179.49|6059.49|10
1655397310000|2022-06-16 16:35:10|6179.18|6059.18|6177.7|6057.7|6179.18|6059.18|6177.7|6057.7|10
1655397320000|2022-06-16 16:35:20|6176.34|6056.34|6176.19|6056.19|6176.58|6056.58|6175.94|6055.94|10
1655397330000|2022-06-16 16:35:30|6175.82|6055.82|6175.83|6055.83|6176.17|6056.17|6175.56|6055.56|9
1655397340000|2022-06-16 16:35:40|6175.5|6055.5|6176.35|6056.35|6176.37|6056.37|6175.5|6055.5|10
1655397350000|2022-06-16 16:35:50|6176.75|6056.75|6176.21|6056.21|6176.9|6056.9|6175.97|6055.97|10
1655397360000|2022-06-16 16:36:00|6175.83|6055.83|6172.92|6052.92|6175.91|6055.91|6172.92|6052.92|10
1655397370000|2022-06-16 16:36:10|6172.91|6052.91|6172.43|6052.43|6173.02|6053.02|6172.13|6052.13|10
1655397380000|2022-06-16 16:36:20|6172.25|6052.25|6170.94|6050.94|6172.3|6052.3|6170.94|6050.94|10
1655397390000|2022-06-16 16:36:30|6170.3|6050.3|6169.65|6049.65|6170.41|6050.41|6169.28|6049.28|9
1655397400000|2022-06-16 16:36:40|6169.77|6049.77|6173.12|6053.12|6173.12|6053.12|6169.77|6049.77|10
1655397410000|2022-06-16 16:36:50|6171.4|6051.4|6172.62|6052.62|6172.72|6052.72|6170.75|6050.75|10
1655397420000|2022-06-16 16:37:00|6172.21|6052.21|6176.49|6056.49|6176.49|6056.49|6172.21|6052.21|10
1655397430000|2022-06-16 16:37:10|6176.88|6056.88|6182.86|6062.86|6182.86|6062.86|6176.88|6056.88|10
1655397440000|2022-06-16 16:37:20|6182.7|6062.7|6185.5|6065.5|6185.67|6065.67|6182.7|6062.7|10
1655397450000|2022-06-16 16:37:30|6185.26|6065.26|6187.67|6067.67|6187.99|6067.99|6185.23|6065.23|9
1655397460000|2022-06-16 16:37:40|6189.27|6069.27|6193.02|6073.02|6193.02|6073.02|6188.61|6068.61|10
1655397470000|2022-06-16 16:37:50|6192.93|6072.93|6192.2|6072.2|6192.93|6072.93|6192.2|6072.2|10
1655397480000|2022-06-16 16:38:00|6192.43|6072.43|6192.16|6072.16|6192.43|6072.43|6191.56|6071.56|9
1655397490000|2022-06-16 16:38:10|6192.2|6072.2|6193.06|6073.06|6193.33|6073.33|6191.94|6071.94|10
1655397500000|2022-06-16 16:38:20|6193.31|6073.31|6193.53|6073.53|6193.77|6073.77|6193.03|6073.03|9
1655397510000|2022-06-16 16:38:30|6193.24|6073.24|6195.38|6075.38|6195.56|6075.56|6193.24|6073.24|10
1655397520000|2022-06-16 16:38:40|6195.32|6075.32|6198.06|6078.06|6198.06|6078.06|6195.32|6075.32|10
1655397530000|2022-06-16 16:38:50|6198.28|6078.28|6198.72|6078.72|6199.24|6079.24|6198.28|6078.28|10
1655397540000|2022-06-16 16:39:00|6198.57|6078.57|6197.25|6077.25|6198.57|6078.57|6196.98|6076.98|10
1655397550000|2022-06-16 16:39:10|6196.85|6076.85|6195.62|6075.62|6196.85|6076.85|6195.62|6075.62|10
1655397560000|2022-06-16 16:39:20|6195.59|6075.59|6194.37|6074.37|6195.72|6075.72|6193.98|6073.98|10
1655397570000|2022-06-16 16:39:30|6194.3|6074.3|6194.43|6074.43|6194.67|6074.67|6194|6074|10
1655397580000|2022-06-16 16:39:40|6194.37|6074.37|6194.2|6074.2|6194.57|6074.57|6194.09|6074.09|10
1655397590000|2022-06-16 16:39:50|6193.46|6073.46|6193.89|6073.89|6194.33|6074.33|6193.44|6073.44|10
1655397600000|2022-06-16 16:40:00|6193.92|6073.92|6194.34|6074.34|6194.36|6074.36|6193.62|6073.62|10
1655397610000|2022-06-16 16:40:10|6194.31|6074.31|6191.81|6071.81|6194.31|6074.31|6191.81|6071.81|10
1655397620000|2022-06-16 16:40:20|6191|6071|6192.23|6072.23|6192.6|6072.6|6190.89|6070.89|10
1655397630000|2022-06-16 16:40:30|6192.21|6072.21|6191.63|6071.63|6192.21|6072.21|6191.13|6071.13|10
1655397640000|2022-06-16 16:40:40|6191.18|6071.18|6192.24|6072.24|6192.24|6072.24|6191.18|6071.18|10
1655397650000|2022-06-16 16:40:50|6192.37|6072.37|6192.39|6072.39|6192.53|6072.53|6191.96|6071.96|10
1655397660000|2022-06-16 16:41:00|6193.75|6073.75|6197.29|6077.29|6197.29|6077.29|6193.38|6073.38|10
1655397670000|2022-06-16 16:41:10|6197.08|6077.08|6200.68|6080.68|6200.68|6080.68|6197.08|6077.08|10
1655397680000|2022-06-16 16:41:20|6200.76|6080.76|6202.96|6082.96|6203.06|6083.06|6200.76|6080.76|10
1655397690000|2022-06-16 16:41:30|6204.2|6084.2|6205.04|6085.04|6205.04|6085.04|6204.2|6084.2|10
1655397700000|2022-06-16 16:41:40|6204.71|6084.71|6203.14|6083.14|6205.38|6085.38|6203.05|6083.05|10
1655397710000|2022-06-16 16:41:50|6204.12|6084.12|6199.16|6079.16|6204.12|6084.12|6199.16|6079.16|10
1655397720000|2022-06-16 16:42:00|6198.54|6078.54|6194.05|6074.05|6198.54|6078.54|6194.05|6074.05|10
1655397730000|2022-06-16 16:42:10|6193.49|6073.49|6190.9|6070.9|6193.49|6073.49|6190.65|6070.65|10
1655397740000|2022-06-16 16:42:20|6190.82|6070.82|6192.03|6072.03|6192.03|6072.03|6190.7|6070.7|10
1655397750000|2022-06-16 16:42:30|6192.09|6072.09|6192.53|6072.53|6193.26|6073.26|6192.09|6072.09|10
1655397760000|2022-06-16 16:42:40|6192.44|6072.44|6190.58|6070.58|6192.44|6072.44|6190.58|6070.58|10
1655397770000|2022-06-16 16:42:50|6190.68|6070.68|6191.41|6071.41|6191.41|6071.41|6190.46|6070.46|10
1655397780000|2022-06-16 16:43:00|6191.16|6071.16|6191.02|6071.02|6191.16|6071.16|6190.5|6070.5|10
1655397790000|2022-06-16 16:43:10|6190.61|6070.61|6190.21|6070.21|6190.81|6070.81|6190.21|6070.21|10
1655397800000|2022-06-16 16:43:20|6190.86|6070.86|6190.23|6070.23|6190.86|6070.86|6189.67|6069.67|9
1655397810000|2022-06-16 16:43:30|6190.28|6070.28|6190.6|6070.6|6190.66|6070.66|6190.07|6070.07|10
1655397820000|2022-06-16 16:43:40|6190.9|6070.9|6191.23|6071.23|6191.23|6071.23|6190.9|6070.9|10
1655397830000|2022-06-16 16:43:50|6191.34|6071.34|6192.7|6072.7|6192.7|6072.7|6190.99|6070.99|10
1655397840000|2022-06-16 16:44:00|6192.82|6072.82|6194.19|6074.19|6194.38|6074.38|6192.82|6072.82|10
1655397850000|2022-06-16 16:44:10|6194.54|6074.54|6195.38|6075.38|6195.38|6075.38|6194.37|6074.37|10
1655397860000|2022-06-16 16:44:20|6196.4|6076.4|6198.15|6078.15|6198.92|6078.92|6195.8|6075.8|10
1655397870000|2022-06-16 16:44:30|6200.19|6080.19|6206.66|6086.66|6206.84|6086.84|6200.19|6080.19|9
1655397880000|2022-06-16 16:44:40|6207.15|6087.15|6208.46|6088.46|6208.65|6088.65|6207.15|6087.15|10
1655397890000|2022-06-16 16:44:50|6208.35|6088.35|6206.38|6086.38|6208.35|6088.35|6206.32|6086.32|10
1655397900000|2022-06-16 16:45:00|6207.37|6087.37|6209.43|6089.43|6209.67|6089.67|6207.37|6087.37|10
1655397910000|2022-06-16 16:45:10|6208.89|6088.89|6206.68|6086.68|6208.89|6088.89|6206.68|6086.68|10
1655397920000|2022-06-16 16:45:20|6206.4|6086.4|6205.85|6085.85|6206.46|6086.46|6205.38|6085.38|10
1655397930000|2022-06-16 16:45:30|6205.86|6085.86|6206.62|6086.62|6206.62|6086.62|6205.48|6085.48|9
1655397940000|2022-06-16 16:45:40|6206.23|6086.23|6211.76|6091.76|6211.76|6091.76|6206.23|6086.23|10
1655397950000|2022-06-16 16:45:50|6212.34|6092.34|6214.31|6094.31|6214.47|6094.47|6212.34|6092.34|9
1655397960000|2022-06-16 16:46:00|6213.96|6093.96|6214.28|6094.28|6214.69|6094.69|6213.96|6093.96|10
1655397970000|2022-06-16 16:46:10|6214.6|6094.6|6214.86|6094.86|6215.13|6095.13|6213.89|6093.89|10
1655397980000|2022-06-16 16:46:20|6215.13|6095.13|6226.67|6106.67|6226.67|6106.67|6215.13|6095.13|10
1655397990000|2022-06-16 16:46:30|6226|6106|6226.19|6106.19|6227.14|6107.14|6225.8|6105.8|10
1655398000000|2022-06-16 16:46:40|6226.1|6106.1|6222.87|6102.87|6226.1|6106.1|6222.87|6102.87|10
1655398010000|2022-06-16 16:46:50|6222.23|6102.23|6219.34|6099.34|6222.26|6102.26|6218.96|6098.96|10
1655398020000|2022-06-16 16:47:00|6219.32|6099.32|6213.26|6093.26|6219.32|6099.32|6213.26|6093.26|10
1655398030000|2022-06-16 16:47:10|6213.4|6093.4|6210.3|6090.3|6213.4|6093.4|6210.02|6090.02|10
1655398040000|2022-06-16 16:47:20|6209.23|6089.23|6205.01|6085.01|6209.23|6089.23|6205.01|6085.01|10
1655398050000|2022-06-16 16:47:30|6204.32|6084.32|6202.8|6082.8|6204.32|6084.32|6202.67|6082.67|10
1655398060000|2022-06-16 16:47:40|6202.73|6082.73|6202.61|6082.61|6202.73|6082.73|6201.88|6081.88|10
1655398070000|2022-06-16 16:47:50|6201.34|6081.34|6202.14|6082.14|6202.48|6082.48|6201.03|6081.03|10
1655398080000|2022-06-16 16:48:00|6202.53|6082.53|6201.85|6081.85|6203.12|6083.12|6201.85|6081.85|10
1655398090000|2022-06-16 16:48:10|6202.84|6082.84|6203.73|6083.73|6203.73|6083.73|6202.09|6082.09|10
1655398100000|2022-06-16 16:48:20|6202.19|6082.19|6207.4|6087.4|6207.4|6087.4|6202.19|6082.19|10
1655398110000|2022-06-16 16:48:30|6207.83|6087.83|6215.04|6095.04|6215.04|6095.04|6207.83|6087.83|10
1655398120000|2022-06-16 16:48:40|6215.5|6095.5|6219.18|6099.18|6219.39|6099.39|6215.5|6095.5|10
1655398130000|2022-06-16 16:48:50|6219.35|6099.35|6224.37|6104.37|6224.37|6104.37|6219.35|6099.35|10
1655398140000|2022-06-16 16:49:00|6224.55|6104.55|6228.41|6108.41|6228.41|6108.41|6224.55|6104.55|10
1655398150000|2022-06-16 16:49:10|6228.62|6108.62|6229.49|6109.49|6229.59|6109.59|6228.31|6108.31|10
1655398160000|2022-06-16 16:49:20|6230.27|6110.27|6231.73|6111.73|6233.39|6113.39|6230.27|6110.27|10
1655398170000|2022-06-16 16:49:30|6231.26|6111.26|6229.01|6109.01|6231.26|6111.26|6229.01|6109.01|10
1655398180000|2022-06-16 16:49:40|6228.96|6108.96|6230.37|6110.37|6230.37|6110.37|6228.22|6108.22|10
1655398190000|2022-06-16 16:49:50|6231.6|6111.6|6231.23|6111.23|6232.79|6112.79|6231.23|6111.23|10
1655398200000|2022-06-16 16:50:00|6230.55|6110.55|6229.29|6109.29|6231.57|6111.57|6228.84|6108.84|10
1655398210000|2022-06-16 16:50:10|6228.55|6108.55|6226.99|6106.99|6228.55|6108.55|6226.06|6106.06|9
1655398220000|2022-06-16 16:50:20|6226.57|6106.57|6227.46|6107.46|6227.49|6107.49|6226.31|6106.31|10
1655398230000|2022-06-16 16:50:30|6227.36|6107.36|6226.4|6106.4|6227.41|6107.41|6226.4|6106.4|10
1655398240000|2022-06-16 16:50:40|6226.21|6106.21|6225.8|6105.8|6226.62|6106.62|6225.52|6105.52|10
1655398250000|2022-06-16 16:50:50|6226.05|6106.05|6225.51|6105.51|6226.05|6106.05|6225.11|6105.11|10
1655398260000|2022-06-16 16:51:00|6224.75|6104.75|6225.8|6105.8|6225.8|6105.8|6224.59|6104.59|9
1655398270000|2022-06-16 16:51:10|6226.06|6106.06|6228.71|6108.71|6228.71|6108.71|6226.06|6106.06|9
1655398280000|2022-06-16 16:51:20|6229.39|6109.39|6230.19|6110.19|6230.19|6110.19|6229.28|6109.28|10
1655398290000|2022-06-16 16:51:30|6230.3|6110.3|6230.62|6110.62|6230.62|6110.62|6229.72|6109.72|9
1655398300000|2022-06-16 16:51:40|6230.75|6110.75|6230.75|6110.75|6231.02|6111.02|6230.61|6110.61|10
1655398310000|2022-06-16 16:51:50|6230.92|6110.92|6231.07|6111.07|6231.2|6111.2|6230.45|6110.45|10
1655398320000|2022-06-16 16:52:00|6231.46|6111.46|6231.01|6111.01|6231.74|6111.74|6230.83|6110.83|10
1655398330000|2022-06-16 16:52:10|6230.36|6110.36|6228.81|6108.81|6230.36|6110.36|6227.98|6107.98|10
1655398340000|2022-06-16 16:52:20|6228.46|6108.46|6227.01|6107.01|6228.46|6108.46|6226.54|6106.54|9
1655398350000|2022-06-16 16:52:30|6226.89|6106.89|6227.1|6107.1|6227.18|6107.18|6226.09|6106.09|10
1655398360000|2022-06-16 16:52:40|6227.32|6107.32|6228.07|6108.07|6228.48|6108.48|6227.32|6107.32|10
1655398370000|2022-06-16 16:52:50|6228.34|6108.34|6229.54|6109.54|6229.56|6109.56|6228.15|6108.15|10
1655398380000|2022-06-16 16:53:00|6229.84|6109.84|6232.22|6112.22|6232.5|6112.5|6229.84|6109.84|10
1655398390000|2022-06-16 16:53:10|6232.29|6112.29|6225.54|6105.54|6232.29|6112.29|6225.54|6105.54|10
1655398400000|2022-06-16 16:53:20|6223.46|6103.46|6222.68|6102.68|6223.47|6103.47|6222.59|6102.59|10
1655398410000|2022-06-16 16:53:30|6222.82|6102.82|6220.51|6100.51|6222.82|6102.82|6220.51|6100.51|10
1655398420000|2022-06-16 16:53:40|6221.04|6101.04|6220.13|6100.13|6221.23|6101.23|6220.01|6100.01|10
1655398430000|2022-06-16 16:53:50|6220.27|6100.27|6218.08|6098.08|6220.27|6100.27|6218.08|6098.08|10
1655398440000|2022-06-16 16:54:00|6217.43|6097.43|6215.12|6095.12|6217.68|6097.68|6215.12|6095.12|10
1655398450000|2022-06-16 16:54:10|6214.39|6094.39|6210.99|6090.99|6214.39|6094.39|6210.99|6090.99|10
1655398460000|2022-06-16 16:54:20|6211.02|6091.02|6210.34|6090.34|6211.02|6091.02|6209.93|6089.93|10
1655398470000|2022-06-16 16:54:30|6210.52|6090.52|6211.15|6091.15|6211.27|6091.27|6210.33|6090.33|10
1655398480000|2022-06-16 16:54:40|6211.19|6091.19|6210.27|6090.27|6211.19|6091.19|6210.27|6090.27|10
1655398490000|2022-06-16 16:54:50|6210.74|6090.74|6208.85|6088.85|6210.74|6090.74|6208.85|6088.85|10
1655398500000|2022-06-16 16:55:00|6208.92|6088.92|6207.59|6087.59|6209.12|6089.12|6207.59|6087.59|10
1655398510000|2022-06-16 16:55:10|6206.75|6086.75|6204.73|6084.73|6206.75|6086.75|6204.71|6084.71|10
1655398520000|2022-06-16 16:55:20|6205.14|6085.14|6204.18|6084.18|6205.25|6085.25|6203.99|6083.99|10
1655398530000|2022-06-16 16:55:30|6203.29|6083.29|6202.62|6082.62|6203.59|6083.59|6202.62|6082.62|9
1655398540000|2022-06-16 16:55:40|6202.37|6082.37|6200.1|6080.1|6202.37|6082.37|6200.1|6080.1|10
1655398550000|2022-06-16 16:55:50|6200.32|6080.32|6197.01|6077.01|6200.32|6080.32|6197.01|6077.01|10
1655398560000|2022-06-16 16:56:00|6196.68|6076.68|6196.72|6076.72|6196.81|6076.81|6195.74|6075.74|10
1655398570000|2022-06-16 16:56:10|6196.9|6076.9|6195.84|6075.84|6196.9|6076.9|6195.84|6075.84|10
1655398580000|2022-06-16 16:56:20|6196.01|6076.01|6197.55|6077.55|6197.55|6077.55|6196.01|6076.01|10
1655398590000|2022-06-16 16:56:30|6197.73|6077.73|6197.96|6077.96|6197.96|6077.96|6196.63|6076.63|10
1655398600000|2022-06-16 16:56:40|6198.38|6078.38|6198.71|6078.71|6199.57|6079.57|6198.07|6078.07|9
1655398610000|2022-06-16 16:56:50|6199.33|6079.33|6199.47|6079.47|6199.55|6079.55|6198.51|6078.51|10
1655398620000|2022-06-16 16:57:00|6198.75|6078.75|6200.19|6080.19|6200.64|6080.64|6198.75|6078.75|10
1655398630000|2022-06-16 16:57:10|6200.31|6080.31|6200.36|6080.36|6200.5|6080.5|6200.07|6080.07|10
1655398640000|2022-06-16 16:57:20|6200.27|6080.27|6201.02|6081.02|6201.29|6081.29|6200.23|6080.23|10
1655398650000|2022-06-16 16:57:30|6200.86|6080.86|6200.18|6080.18|6201.07|6081.07|6200.18|6080.18|10
1655398660000|2022-06-16 16:57:40|6200.41|6080.41|6200.09|6080.09|6200.43|6080.43|6199.79|6079.79|10
1655398670000|2022-06-16 16:57:50|6199.5|6079.5|6198.63|6078.63|6199.85|6079.85|6198.63|6078.63|10
1655398680000|2022-06-16 16:58:00|6199.46|6079.46|6199.98|6079.98|6199.98|6079.98|6199.23|6079.23|10
1655398690000|2022-06-16 16:58:10|6200.13|6080.13|6200.58|6080.58|6201.06|6081.06|6200.13|6080.13|10
1655398700000|2022-06-16 16:58:20|6199.72|6079.72|6196.38|6076.38|6199.72|6079.72|6196.38|6076.38|10
1655398710000|2022-06-16 16:58:30|6195.51|6075.51|6192.92|6072.92|6195.51|6075.51|6192.27|6072.27|10
1655398720000|2022-06-16 16:58:40|6192.38|6072.38|6193.49|6073.49|6193.49|6073.49|6192.38|6072.38|10
1655398730000|2022-06-16 16:58:50|6193.7|6073.7|6195.08|6075.08|6195.08|6075.08|6193.55|6073.55|10
1655398740000|2022-06-16 16:59:00|6195.9|6075.9|6196.45|6076.45|6196.69|6076.69|6195.8|6075.8|10
1655398750000|2022-06-16 16:59:10|6196.42|6076.42|6196.12|6076.12|6196.48|6076.48|6195.76|6075.76|9
1655398760000|2022-06-16 16:59:20|6195.49|6075.49|6195.85|6075.85|6195.97|6075.97|6195.49|6075.49|9
1655398770000|2022-06-16 16:59:30|6195.61|6075.61|6194.27|6074.27|6195.61|6075.61|6194.27|6074.27|10
1655398780000|2022-06-16 16:59:40|6194.83|6074.83|6194.36|6074.36|6194.83|6074.83|6194.1|6074.1|10
1655398790000|2022-06-16 16:59:50|6194.37|6074.37|6196.11|6076.11|6196.11|6076.11|6194.1|6074.1|10
1655398800000|2022-06-16 17:00:00|6196.49|6076.49|6197.21|6077.21|6197.21|6077.21|6196.49|6076.49|10
1655398810000|2022-06-16 17:00:10|6197.53|6077.53|6196.93|6076.93|6197.65|6077.65|6196.71|6076.71|10
1655398820000|2022-06-16 17:00:20|6197.53|6077.53|6200.74|6080.74|6200.74|6080.74|6197.26|6077.26|10
1655398830000|2022-06-16 17:00:30|6201.25|6081.25|6200.69|6080.69|6201.57|6081.57|6200.31|6080.31|10
1655398840000|2022-06-16 17:00:40|6201.52|6081.52|6202.15|6082.15|6203.11|6083.11|6201.52|6081.52|10
1655398850000|2022-06-16 17:00:50|6203.03|6083.03|6202.83|6082.83|6203.03|6083.03|6202.19|6082.19|10
1655398860000|2022-06-16 17:01:00|6203.13|6083.13|6203.25|6083.25|6203.25|6083.25|6202.11|6082.11|10
1655398870000|2022-06-16 17:01:10|6203.22|6083.22|6200.54|6080.54|6203.74|6083.74|6200.51|6080.51|10
1655398880000|2022-06-16 17:01:20|6200.34|6080.34|6199.69|6079.69|6200.39|6080.39|6199.59|6079.59|10
1655398890000|2022-06-16 17:01:30|6198.99|6078.99|6197.51|6077.51|6198.99|6078.99|6197.51|6077.51|10
1655398900000|2022-06-16 17:01:40|6197.63|6077.63|6198.98|6078.98|6199.63|6079.63|6197.38|6077.38|10
1655398910000|2022-06-16 17:01:50|6199.13|6079.13|6198.98|6078.98|6199.15|6079.15|6198.86|6078.86|10
1655398920000|2022-06-16 17:02:00|6198.81|6078.81|6198.87|6078.87|6199.33|6079.33|6198.81|6078.81|9
1655398930000|2022-06-16 17:02:10|6198.98|6078.98|6199.16|6079.16|6199.17|6079.17|6198.67|6078.67|10
1655398940000|2022-06-16 17:02:20|6198.71|6078.71|6197.91|6077.91|6199.53|6079.53|6197.15|6077.15|10
1655398950000|2022-06-16 17:02:30|6197.83|6077.83|6196.94|6076.94|6197.83|6077.83|6196.21|6076.21|10
1655398960000|2022-06-16 17:02:40|6196.74|6076.74|6195.26|6075.26|6196.74|6076.74|6195.26|6075.26|10
1655398970000|2022-06-16 17:02:50|6195.45|6075.45|6195.17|6075.17|6195.45|6075.45|6194.75|6074.75|10
1655398980000|2022-06-16 17:03:00|6195.08|6075.08|6195.69|6075.69|6195.69|6075.69|6195.02|6075.02|10
1655398990000|2022-06-16 17:03:10|6195.7|6075.7|6195.22|6075.22|6195.81|6075.81|6195.06|6075.06|10
1655399000000|2022-06-16 17:03:20|6195.02|6075.02|6195.48|6075.48|6195.48|6075.48|6194.62|6074.62|10
1655399010000|2022-06-16 17:03:30|6194.52|6074.52|6190.92|6070.92|6195.02|6075.02|6190.75|6070.75|10
1655399020000|2022-06-16 17:03:40|6190.44|6070.44|6189.67|6069.67|6190.89|6070.89|6189.67|6069.67|10
1655399030000|2022-06-16 17:03:50|6189.47|6069.47|6188.04|6068.04|6189.47|6069.47|6188.04|6068.04|10
1655399040000|2022-06-16 17:04:00|6188.09|6068.09|6187.29|6067.29|6188.09|6068.09|6187.29|6067.29|10
1655399050000|2022-06-16 17:04:10|6187.13|6067.13|6187.54|6067.54|6187.59|6067.59|6187.02|6067.02|10
1655399060000|2022-06-16 17:04:20|6187.37|6067.37|6187.67|6067.67|6187.79|6067.79|6187.2|6067.2|10
1655399070000|2022-06-16 17:04:30|6187.47|6067.47|6185.32|6065.32|6187.53|6067.53|6185.32|6065.32|9
1655399080000|2022-06-16 17:04:40|6185.09|6065.09|6184.62|6064.62|6185.09|6065.09|6184.24|6064.24|10
1655399090000|2022-06-16 17:04:50|6184.48|6064.48|6186.4|6066.4|6186.4|6066.4|6184.48|6064.48|10
1655399100000|2022-06-16 17:05:00|6186.73|6066.73|6185.88|6065.88|6187.6|6067.6|6185.88|6065.88|10
1655399110000|2022-06-16 17:05:10|6185.47|6065.47|6183.74|6063.74|6185.47|6065.47|6183.43|6063.43|10
1655399120000|2022-06-16 17:05:20|6183.72|6063.72|6184.02|6064.02|6184.29|6064.29|6183.54|6063.54|10
1655399130000|2022-06-16 17:05:30|6184.05|6064.05|6184.4|6064.4|6184.49|6064.49|6184.05|6064.05|9
1655399140000|2022-06-16 17:05:40|6184.47|6064.47|6184.31|6064.31|6184.83|6064.83|6184.25|6064.25|10
1655399150000|2022-06-16 17:05:50|6184.44|6064.44|6185.04|6065.04|6185.04|6065.04|6184.27|6064.27|10
1655399160000|2022-06-16 17:06:00|6185.3|6065.3|6183.16|6063.16|6185.3|6065.3|6183.16|6063.16|10
1655399170000|2022-06-16 17:06:10|6183.1|6063.1|6181.18|6061.18|6183.1|6063.1|6181.18|6061.18|10
1655399180000|2022-06-16 17:06:20|6181.04|6061.04|6178.85|6058.85|6181.04|6061.04|6178.85|6058.85|10
1655399190000|2022-06-16 17:06:30|6178.07|6058.07|6178.44|6058.44|6178.49|6058.49|6177.45|6057.45|10
1655399200000|2022-06-16 17:06:40|6178.46|6058.46|6178.34|6058.34|6179|6059|6178.25|6058.25|10
1655399210000|2022-06-16 17:06:50|6178.31|6058.31|6178.52|6058.52|6178.76|6058.76|6178.15|6058.15|9
1655399220000|2022-06-16 17:07:00|6178.26|6058.26|6179.7|6059.7|6179.7|6059.7|6178.26|6058.26|10
1655399230000|2022-06-16 17:07:10|6179.49|6059.49|6180.46|6060.46|6180.46|6060.46|6179.49|6059.49|10
1655399240000|2022-06-16 17:07:20|6180.52|6060.52|6183.76|6063.76|6183.76|6063.76|6180.52|6060.52|10
1655399250000|2022-06-16 17:07:30|6184.16|6064.16|6186.32|6066.32|6186.41|6066.41|6184.16|6064.16|9
1655399260000|2022-06-16 17:07:40|6186.89|6066.89|6188.25|6068.25|6188.68|6068.68|6186.89|6066.89|10
1655399270000|2022-06-16 17:07:50|6188.84|6068.84|6188.63|6068.63|6189.02|6069.02|6188.04|6068.04|10
1655399280000|2022-06-16 17:08:00|6188.85|6068.85|6190.68|6070.68|6190.68|6070.68|6188.63|6068.63|9
1655399290000|2022-06-16 17:08:10|6189.79|6069.79|6191.69|6071.69|6191.69|6071.69|6189.77|6069.77|9
1655399300000|2022-06-16 17:08:20|6191.8|6071.8|6192.04|6072.04|6192.05|6072.05|6191.58|6071.58|10
1655399310000|2022-06-16 17:08:30|6192.4|6072.4|6194.79|6074.79|6194.86|6074.86|6192.4|6072.4|10
1655399320000|2022-06-16 17:08:40|6194.92|6074.92|6196.18|6076.18|6196.18|6076.18|6194.92|6074.92|10
1655399330000|2022-06-16 17:08:50|6196.37|6076.37|6196.49|6076.49|6197.09|6077.09|6196.3|6076.3|10
1655399340000|2022-06-16 17:09:00|6196.63|6076.63|6197.01|6077.01|6197.45|6077.45|6196.63|6076.63|10
1655399350000|2022-06-16 17:09:10|6197.34|6077.34|6197.01|6077.01|6197.34|6077.34|6196.97|6076.97|10
1655399360000|2022-06-16 17:09:20|6197.12|6077.12|6197.28|6077.28|6197.37|6077.37|6196.87|6076.87|9
1655399370000|2022-06-16 17:09:30|6197.39|6077.39|6198.58|6078.58|6198.92|6078.92|6197.39|6077.39|10
1655399380000|2022-06-16 17:09:40|6198.52|6078.52|6198.86|6078.86|6199.08|6079.08|6198.52|6078.52|10
1655399390000|2022-06-16 17:09:50|6199.06|6079.06|6200.97|6080.97|6200.97|6080.97|6199.06|6079.06|10
1655399400000|2022-06-16 17:10:00|6201.07|6081.07|6201.52|6081.52|6201.89|6081.89|6201.07|6081.07|10
1655399410000|2022-06-16 17:10:10|6201.8|6081.8|6203.19|6083.19|6203.32|6083.32|6201.8|6081.8|10
1655399420000|2022-06-16 17:10:20|6202.99|6082.99|6202.28|6082.28|6203.27|6083.27|6202.28|6082.28|9
1655399430000|2022-06-16 17:10:30|6201.98|6081.98|6201.43|6081.43|6202.04|6082.04|6201.39|6081.39|9
1655399440000|2022-06-16 17:10:40|6201.17|6081.17|6202.59|6082.59|6202.59|6082.59|6200.92|6080.92|10
1655399450000|2022-06-16 17:10:50|6202.64|6082.64|6204.11|6084.11|6204.11|6084.11|6202.64|6082.64|10
1655399460000|2022-06-16 17:11:00|6204.3|6084.3|6207.09|6087.09|6207.17|6087.17|6204.3|6084.3|10
1655399470000|2022-06-16 17:11:10|6207.32|6087.32|6208.54|6088.54|6209.01|6089.01|6207.32|6087.32|9
1655399480000|2022-06-16 17:11:20|6208.3|6088.3|6209.41|6089.41|6209.41|6089.41|6208.12|6088.12|10
1655399490000|2022-06-16 17:11:30|6209.43|6089.43|6209.18|6089.18|6209.65|6089.65|6209.15|6089.15|10
1655399500000|2022-06-16 17:11:40|6209.14|6089.14|6210.3|6090.3|6210.3|6090.3|6209.14|6089.14|10
1655399510000|2022-06-16 17:11:50|6210.61|6090.61|6214.66|6094.66|6214.66|6094.66|6210.61|6090.61|10
1655399520000|2022-06-16 17:12:00|6216.14|6096.14|6219.62|6099.62|6220.21|6100.21|6216.14|6096.14|10
1655399530000|2022-06-16 17:12:10|6220.48|6100.48|6221.22|6101.22|6222.31|6102.31|6220.48|6100.48|10
1655399540000|2022-06-16 17:12:20|6221.05|6101.05|6219.89|6099.89|6221.94|6101.94|6219.89|6099.89|10
1655399550000|2022-06-16 17:12:30|6219.61|6099.61|6219.43|6099.43|6219.79|6099.79|6219.18|6099.18|10
1655399560000|2022-06-16 17:12:40|6219.36|6099.36|6217.47|6097.47|6219.39|6099.39|6217.47|6097.47|10
1655399570000|2022-06-16 17:12:50|6217.36|6097.36|6218.99|6098.99|6219.59|6099.59|6217.36|6097.36|10
1655399580000|2022-06-16 17:13:00|6219.26|6099.26|6218.84|6098.84|6219.26|6099.26|6218.54|6098.54|10
1655399590000|2022-06-16 17:13:10|6218.97|6098.97|6219.09|6099.09|6219.09|6099.09|6218.33|6098.33|10
1655399600000|2022-06-16 17:13:20|6219.72|6099.72|6221.24|6101.24|6221.31|6101.31|6219.72|6099.72|10
1655399610000|2022-06-16 17:13:30|6222.11|6102.11|6222.87|6102.87|6224.07|6104.07|6222.11|6102.11|10
1655399620000|2022-06-16 17:13:40|6222.82|6102.82|6220.51|6100.51|6222.82|6102.82|6220.51|6100.51|10
1655399630000|2022-06-16 17:13:50|6220.29|6100.29|6218|6098|6220.29|6100.29|6218|6098|10
1655399640000|2022-06-16 17:14:00|6217.61|6097.61|6215.99|6095.99|6217.61|6097.61|6215.88|6095.88|10
1655399650000|2022-06-16 17:14:10|6215.16|6095.16|6213.82|6093.82|6215.16|6095.16|6213.68|6093.68|9
1655399660000|2022-06-16 17:14:20|6213.78|6093.78|6213.24|6093.24|6214.05|6094.05|6213.09|6093.09|10
1655399670000|2022-06-16 17:14:30|6213.59|6093.59|6213.78|6093.78|6213.86|6093.86|6213.31|6093.31|10
1655399680000|2022-06-16 17:14:40|6213.54|6093.54|6213.79|6093.79|6213.81|6093.81|6213.39|6093.39|10
1655399690000|2022-06-16 17:14:50|6213.82|6093.82|6214.28|6094.28|6214.68|6094.68|6213.23|6093.23|10
1655399700000|2022-06-16 17:15:00|6214.77|6094.77|6215.99|6095.99|6216.16|6096.16|6214.41|6094.41|10
1655399710000|2022-06-16 17:15:10|6215.85|6095.85|6215.05|6095.05|6216.18|6096.18|6215.01|6095.01|9
1655399720000|2022-06-16 17:15:20|6214.99|6094.99|6215.32|6095.32|6215.34|6095.34|6214.64|6094.64|10
1655399730000|2022-06-16 17:15:30|6215.01|6095.01|6214.32|6094.32|6215.15|6095.15|6214.28|6094.28|10
1655399740000|2022-06-16 17:15:40|6214.63|6094.63|6214.42|6094.42|6214.84|6094.84|6214.04|6094.04|10
1655399750000|2022-06-16 17:15:50|6214.43|6094.43|6214.23|6094.23|6214.45|6094.45|6213.81|6093.81|10
1655399760000|2022-06-16 17:16:00|6213.7|6093.7|6213.64|6093.64|6214.2|6094.2|6213.64|6093.64|10
1655399770000|2022-06-16 17:16:10|6213.19|6093.19|6211.48|6091.48|6213.19|6093.19|6211.48|6091.48|10
1655399780000|2022-06-16 17:16:20|6211.49|6091.49|6210.78|6090.78|6211.74|6091.74|6210.27|6090.27|10
1655399790000|2022-06-16 17:16:30|6210.77|6090.77|6208.81|6088.81|6210.77|6090.77|6208.81|6088.81|10
1655399800000|2022-06-16 17:16:40|6208.79|6088.79|6206.96|6086.96|6208.79|6088.79|6206.96|6086.96|10
1655399810000|2022-06-16 17:16:50|6207.13|6087.13|6205.64|6085.64|6207.3|6087.3|6205.64|6085.64|9
1655399820000|2022-06-16 17:17:00|6205.09|6085.09|6205.49|6085.49|6205.49|6085.49|6204.43|6084.43|10
1655399830000|2022-06-16 17:17:10|6205.15|6085.15|6208.91|6088.91|6208.95|6088.95|6204.75|6084.75|10
1655399840000|2022-06-16 17:17:20|6208.68|6088.68|6211.36|6091.36|6211.36|6091.36|6208.68|6088.68|10
1655399850000|2022-06-16 17:17:30|6212.01|6092.01|6212.73|6092.73|6212.95|6092.95|6212.01|6092.01|9
1655399860000|2022-06-16 17:17:40|6212.99|6092.99|6213.97|6093.97|6213.97|6093.97|6212.77|6092.77|10
1655399870000|2022-06-16 17:17:50|6214.02|6094.02|6217.25|6097.25|6217.25|6097.25|6213.91|6093.91|10
1655399880000|2022-06-16 17:18:00|6216.92|6096.92|6225.3|6105.3|6226.23|6106.23|6216.92|6096.92|10
1655399890000|2022-06-16 17:18:10|6225.54|6105.54|6231.1|6111.1|6231.86|6111.86|6225.54|6105.54|10
1655399900000|2022-06-16 17:18:20|6232.66|6112.66|6237.63|6117.63|6237.96|6117.96|6232.66|6112.66|10
1655399910000|2022-06-16 17:18:30|6237.5|6117.5|6248.5|6128.5|6248.51|6128.51|6237.5|6117.5|10
1655399920000|2022-06-16 17:18:40|6248.67|6128.67|6247.07|6127.07|6248.98|6128.98|6247.07|6127.07|10
1655399930000|2022-06-16 17:18:50|6247.15|6127.15|6241.09|6121.09|6247.15|6127.15|6240.52|6120.52|10
1655399940000|2022-06-16 17:19:00|6241.35|6121.35|6240.22|6120.22|6241.78|6121.78|6239.53|6119.53|10
1655399950000|2022-06-16 17:19:10|6240.41|6120.41|6237.45|6117.45|6240.41|6120.41|6237.3|6117.3|10
1655399960000|2022-06-16 17:19:20|6237.29|6117.29|6234.29|6114.29|6237.29|6117.29|6234.29|6114.29|10
1655399970000|2022-06-16 17:19:30|6234.31|6114.31|6230.55|6110.55|6234.31|6114.31|6230.55|6110.55|10
1655399980000|2022-06-16 17:19:40|6230.28|6110.28|6229.8|6109.8|6230.78|6110.78|6229.71|6109.71|10
1655399990000|2022-06-16 17:19:50|6229.53|6109.53|6230.39|6110.39|6230.39|6110.39|6229.3|6109.3|10
1655400000000|2022-06-16 17:20:00|6230.9|6110.9|6228.11|6108.11|6230.9|6110.9|6228.11|6108.11|10
1655400010000|2022-06-16 17:20:10|6228.94|6108.94|6227.61|6107.61|6229.04|6109.04|6227.61|6107.61|10
1655400020000|2022-06-16 17:20:20|6226.02|6106.02|6225.42|6105.42|6226.18|6106.18|6225.37|6105.37|10
1655400030000|2022-06-16 17:20:30|6225.8|6105.8|6222.97|6102.97|6226.56|6106.56|6222.97|6102.97|10
1655400040000|2022-06-16 17:20:40|6223.39|6103.39|6219.56|6099.56|6223.39|6103.39|6219.56|6099.56|10
1655400050000|2022-06-16 17:20:50|6220.08|6100.08|6218.58|6098.58|6220.08|6100.08|6217.8|6097.8|10
1655400060000|2022-06-16 17:21:00|6218.28|6098.28|6221.99|6101.99|6221.99|6101.99|6218.28|6098.28|10
1655400070000|2022-06-16 17:21:10|6221.3|6101.3|6222.52|6102.52|6222.52|6102.52|6220.88|6100.88|10
1655400080000|2022-06-16 17:21:20|6222.38|6102.38|6220.87|6100.87|6223.59|6103.59|6220.59|6100.59|10
1655400090000|2022-06-16 17:21:30|6222.81|6102.81|6217.27|6097.27|6222.81|6102.81|6216.75|6096.75|10
1655400100000|2022-06-16 17:21:40|6217.53|6097.53|6218.45|6098.45|6219.02|6099.02|6217.11|6097.11|9
1655400110000|2022-06-16 17:21:50|6218.34|6098.34|6216.89|6096.89|6218.34|6098.34|6216.64|6096.64|10
1655400120000|2022-06-16 17:22:00|6216.39|6096.39|6214.4|6094.4|6216.45|6096.45|6214.4|6094.4|10
1655400130000|2022-06-16 17:22:10|6213.75|6093.75|6212.77|6092.77|6214.04|6094.04|6212.7|6092.7|10
1655400140000|2022-06-16 17:22:20|6212.72|6092.72|6213.03|6093.03|6213.63|6093.63|6212.72|6092.72|9
1655400150000|2022-06-16 17:22:30|6213.56|6093.56|6212.61|6092.61|6213.56|6093.56|6212.41|6092.41|8
1655400160000|2022-06-16 17:22:40|6212.97|6092.97|6213.84|6093.84|6213.84|6093.84|6212.96|6092.96|10
1655400170000|2022-06-16 17:22:50|6213.57|6093.57|6213.03|6093.03|6213.57|6093.57|6212.93|6092.93|10
1655400180000|2022-06-16 17:23:00|6212.73|6092.73|6209.69|6089.69|6212.73|6092.73|6209.54|6089.54|9
1655400190000|2022-06-16 17:23:10|6209.44|6089.44|6207.6|6087.6|6209.44|6089.44|6207.45|6087.45|9
1655400200000|2022-06-16 17:23:20|6207.36|6087.36|6204.91|6084.91|6207.36|6087.36|6204.91|6084.91|10
1655400210000|2022-06-16 17:23:30|6204.81|6084.81|6204.91|6084.91|6204.91|6084.91|6204.09|6084.09|9
1655400220000|2022-06-16 17:23:40|6204.49|6084.49|6202.64|6082.64|6204.49|6084.49|6202.39|6082.39|10
1655400230000|2022-06-16 17:23:50|6203.22|6083.22|6203.87|6083.87|6204.18|6084.18|6202.72|6082.72|10
1655400240000|2022-06-16 17:24:00|6203.77|6083.77|6203.65|6083.65|6204.04|6084.04|6203.25|6083.25|10
1655400250000|2022-06-16 17:24:10|6203.45|6083.45|6205.29|6085.29|6205.29|6085.29|6203.45|6083.45|10
1655400260000|2022-06-16 17:24:20|6205.48|6085.48|6206.19|6086.19|6206.19|6086.19|6205.48|6085.48|10
1655400270000|2022-06-16 17:24:30|6205.75|6085.75|6206.12|6086.12|6206.12|6086.12|6205.13|6085.13|10
1655400280000|2022-06-16 17:24:40|6206.11|6086.11|6204.83|6084.83|6206.11|6086.11|6204.41|6084.41|10
1655400290000|2022-06-16 17:24:50|6204.71|6084.71|6203.13|6083.13|6204.71|6084.71|6202.91|6082.91|10
1655400300000|2022-06-16 17:25:00|6202.63|6082.63|6202.13|6082.13|6202.63|6082.63|6201.64|6081.64|9
1655400310000|2022-06-16 17:25:10|6201.87|6081.87|6201.66|6081.66|6202.86|6082.86|6201.54|6081.54|10
1655400320000|2022-06-16 17:25:20|6201.77|6081.77|6200.55|6080.55|6201.77|6081.77|6200.35|6080.35|10
1655400330000|2022-06-16 17:25:30|6201.12|6081.12|6202.64|6082.64|6202.64|6082.64|6201.01|6081.01|10
1655400340000|2022-06-16 17:25:40|6203.14|6083.14|6202.33|6082.33|6203.88|6083.88|6202.33|6082.33|10
1655400350000|2022-06-16 17:25:50|6202.57|6082.57|6198.93|6078.93|6202.57|6082.57|6198.93|6078.93|10
1655400360000|2022-06-16 17:26:00|6198.9|6078.9|6197.11|6077.11|6198.9|6078.9|6197.11|6077.11|10
1655400370000|2022-06-16 17:26:10|6196.93|6076.93|6197.63|6077.63|6197.63|6077.63|6196.82|6076.82|10
1655400380000|2022-06-16 17:26:20|6197.35|6077.35|6198.37|6078.37|6198.37|6078.37|6197.35|6077.35|10
1655400390000|2022-06-16 17:26:30|6198.56|6078.56|6199.5|6079.5|6199.5|6079.5|6198.43|6078.43|10
1655400400000|2022-06-16 17:26:40|6199.39|6079.39|6199.84|6079.84|6199.93|6079.93|6199.39|6079.39|10
1655400410000|2022-06-16 17:26:50|6200.38|6080.38|6201.5|6081.5|6201.5|6081.5|6200.38|6080.38|10
1655400420000|2022-06-16 17:27:00|6201.98|6081.98|6203.27|6083.27|6203.27|6083.27|6201.98|6081.98|10
1655400430000|2022-06-16 17:27:10|6202.97|6082.97|6204.07|6084.07|6204.38|6084.38|6202.86|6082.86|9
1655400440000|2022-06-16 17:27:20|6204.26|6084.26|6205.23|6085.23|6205.26|6085.26|6204.22|6084.22|10
1655400450000|2022-06-16 17:27:30|6205.11|6085.11|6206.28|6086.28|6206.28|6086.28|6204.78|6084.78|10
1655400460000|2022-06-16 17:27:40|6206.02|6086.02|6206.29|6086.29|6206.59|6086.59|6206.02|6086.02|10
1655400470000|2022-06-16 17:27:50|6206.3|6086.3|6208.1|6088.1|6208.53|6088.53|6205.89|6085.89|9
1655400480000|2022-06-16 17:28:00|6208.13|6088.13|6209.68|6089.68|6209.68|6089.68|6208.13|6088.13|10
1655400490000|2022-06-16 17:28:10|6209.7|6089.7|6213.26|6093.26|6213.26|6093.26|6209.7|6089.7|10
1655400500000|2022-06-16 17:28:20|6212.98|6092.98|6217.76|6097.76|6217.76|6097.76|6212.98|6092.98|10
1655400510000|2022-06-16 17:28:30|6217.94|6097.94|6218.55|6098.55|6219.06|6099.06|6217.45|6097.45|10
1655400520000|2022-06-16 17:28:40|6219.19|6099.19|6220.25|6100.25|6220.74|6100.74|6218.46|6098.46|10
1655400530000|2022-06-16 17:28:50|6221.46|6101.46|6226.41|6106.41|6226.41|6106.41|6220.81|6100.81|10
1655400540000|2022-06-16 17:29:00|6226.4|6106.4|6228.34|6108.34|6228.34|6108.34|6226.13|6106.13|10
1655400550000|2022-06-16 17:29:10|6228.47|6108.47|6230.15|6110.15|6230.15|6110.15|6228.11|6108.11|10
1655400560000|2022-06-16 17:29:20|6230.93|6110.93|6231.93|6111.93|6231.93|6111.93|6230.88|6110.88|9
1655400570000|2022-06-16 17:29:30|6231.99|6111.99|6231.48|6111.48|6232.56|6112.56|6231.3|6111.3|10
1655400580000|2022-06-16 17:29:40|6231.26|6111.26|6229.8|6109.8|6231.26|6111.26|6229.72|6109.72|10
1655400590000|2022-06-16 17:29:50|6229.78|6109.78|6228.73|6108.73|6229.78|6109.78|6228.73|6108.73|10
1655400600000|2022-06-16 17:30:00|6228.92|6108.92|6227.09|6107.09|6228.92|6108.92|6227.09|6107.09|10
1655400610000|2022-06-16 17:30:10|6228.07|6108.07|6224.91|6104.91|6228.07|6108.07|6224.66|6104.66|10
1655400620000|2022-06-16 17:30:20|6224.5|6104.5|6221.06|6101.06|6224.5|6104.5|6220.83|6100.83|10
1655400630000|2022-06-16 17:30:30|6220.95|6100.95|6224.42|6104.42|6224.42|6104.42|6220.95|6100.95|10
1655400640000|2022-06-16 17:30:40|6225.13|6105.13|6231.96|6111.96|6231.96|6111.96|6225.13|6105.13|10
1655400650000|2022-06-16 17:30:50|6232.26|6112.26|6239.84|6119.84|6239.84|6119.84|6232.26|6112.26|10
1655400660000|2022-06-16 17:31:00|6239.7|6119.7|6243.65|6123.65|6243.95|6123.95|6239.7|6119.7|10
1655400670000|2022-06-16 17:31:10|6243.22|6123.22|6241.5|6121.5|6243.43|6123.43|6241.5|6121.5|10
1655400680000|2022-06-16 17:31:20|6242.07|6122.07|6239.7|6119.7|6242.07|6122.07|6239.6|6119.6|9
1655400690000|2022-06-16 17:31:30|6240.13|6120.13|6240.02|6120.02|6240.34|6120.34|6239.55|6119.55|10
1655400700000|2022-06-16 17:31:40|6240.07|6120.07|6240.96|6120.96|6241.66|6121.66|6239.79|6119.79|10
1655400710000|2022-06-16 17:31:50|6240.89|6120.89|6238.54|6118.54|6241.6|6121.6|6238.46|6118.46|10
1655400720000|2022-06-16 17:32:00|6238.78|6118.78|6237.38|6117.38|6239.82|6119.82|6237.38|6117.38|10
1655400730000|2022-06-16 17:32:10|6237.2|6117.2|6230.86|6110.86|6237.2|6117.2|6229.68|6109.68|10
1655400740000|2022-06-16 17:32:20|6229.4|6109.4|6229.31|6109.31|6230.33|6110.33|6228.81|6108.81|10
1655400750000|2022-06-16 17:32:30|6229.45|6109.45|6229.12|6109.12|6229.45|6109.45|6228.1|6108.1|10
1655400760000|2022-06-16 17:32:40|6229.68|6109.68|6233.63|6113.63|6233.63|6113.63|6229.2|6109.2|9
1655400770000|2022-06-16 17:32:50|6233.41|6113.41|6238.28|6118.28|6238.28|6118.28|6233.41|6113.41|10
1655400780000|2022-06-16 17:33:00|6239.51|6119.51|6240.6|6120.6|6240.62|6120.62|6238.73|6118.73|10
1655400790000|2022-06-16 17:33:10|6240.77|6120.77|6244.58|6124.58|6244.58|6124.58|6240.7|6120.7|10
1655400800000|2022-06-16 17:33:20|6245.2|6125.2|6245.15|6125.15|6245.73|6125.73|6244.79|6124.79|10
1655400810000|2022-06-16 17:33:30|6245.16|6125.16|6245.55|6125.55|6245.55|6125.55|6244.84|6124.84|10
1655400820000|2022-06-16 17:33:40|6244.93|6124.93|6244.83|6124.83|6246.18|6126.18|6244.34|6124.34|10
1655400830000|2022-06-16 17:33:50|6244.33|6124.33|6244.91|6124.91|6245.68|6125.68|6244.33|6124.33|10
1655400840000|2022-06-16 17:34:00|6244.94|6124.94|6245.16|6125.16|6245.57|6125.57|6244.69|6124.69|10
1655400850000|2022-06-16 17:34:10|6244.76|6124.76|6243|6123|6245.36|6125.36|6242.63|6122.63|10
1655400860000|2022-06-16 17:34:20|6242.98|6122.98|6243.18|6123.18|6243.85|6123.85|6242.49|6122.49|10
1655400870000|2022-06-16 17:34:30|6243.16|6123.16|6243.95|6123.95|6243.95|6123.95|6242.97|6122.97|10
1655400880000|2022-06-16 17:34:40|6243.44|6123.44|6243.31|6123.31|6244.51|6124.51|6243.22|6123.22|10
1655400890000|2022-06-16 17:34:50|6244.01|6124.01|6244.71|6124.71|6244.71|6124.71|6244.01|6124.01|8
1655400900000|2022-06-16 17:35:00|6244.92|6124.92|6245.29|6125.29|6245.64|6125.64|6244.86|6124.86|10
1655400910000|2022-06-16 17:35:10|6245.04|6125.04|6245.38|6125.38|6245.96|6125.96|6245.04|6125.04|10
1655400920000|2022-06-16 17:35:20|6246.1|6126.1|6246.11|6126.11|6246.29|6126.29|6245.76|6125.76|9
1655400930000|2022-06-16 17:35:30|6246.38|6126.38|6245.5|6125.5|6246.38|6126.38|6245.43|6125.43|10
1655400940000|2022-06-16 17:35:40|6245.6|6125.6|6244.49|6124.49|6245.7|6125.7|6244.49|6124.49|10
1655400950000|2022-06-16 17:35:50|6244.32|6124.32|6243.32|6123.32|6244.32|6124.32|6243.32|6123.32|10
1655400960000|2022-06-16 17:36:00|6243.25|6123.25|6242.58|6122.58|6243.42|6123.42|6242.47|6122.47|10
1655400970000|2022-06-16 17:36:10|6242.35|6122.35|6242.71|6122.71|6242.85|6122.85|6241.89|6121.89|9
1655400980000|2022-06-16 17:36:20|6242.83|6122.83|6243.15|6123.15|6243.15|6123.15|6242.12|6122.12|10
1655400990000|2022-06-16 17:36:30|6243.12|6123.12|6243.58|6123.58|6244.12|6124.12|6243.12|6123.12|9
1655401000000|2022-06-16 17:36:40|6243.53|6123.53|6241.36|6121.36|6243.55|6123.55|6241.36|6121.36|10
1655401010000|2022-06-16 17:36:50|6241.4|6121.4|6240.15|6120.15|6241.5|6121.5|6240.11|6120.11|10
1655401020000|2022-06-16 17:37:00|6239.7|6119.7|6237.86|6117.86|6239.73|6119.73|6237.7|6117.7|9
1655401030000|2022-06-16 17:37:10|6237.71|6117.71|6235.96|6115.96|6237.84|6117.84|6235.96|6115.96|9
1655401040000|2022-06-16 17:37:20|6235.93|6115.93|6235.4|6115.4|6236.97|6116.97|6235.27|6115.27|10
1655401050000|2022-06-16 17:37:30|6235.17|6115.17|6234.18|6114.18|6235.27|6115.27|6234.09|6114.09|9
1655401060000|2022-06-16 17:37:40|6234.61|6114.61|6234.23|6114.23|6234.61|6114.61|6234.02|6114.02|9
1655401070000|2022-06-16 17:37:50|6233.96|6113.96|6234.83|6114.83|6234.83|6114.83|6233.94|6113.94|10
1655401080000|2022-06-16 17:38:00|6234.96|6114.96|6234.64|6114.64|6235.5|6115.5|6234.64|6114.64|10
1655401090000|2022-06-16 17:38:10|6235.73|6115.73|6235.25|6115.25|6235.73|6115.73|6234.6|6114.6|10
1655401100000|2022-06-16 17:38:20|6235.94|6115.94|6233.76|6113.76|6236.01|6116.01|6233.76|6113.76|9
1655401110000|2022-06-16 17:38:30|6233.01|6113.01|6232.38|6112.38|6233.12|6113.12|6232.38|6112.38|10
1655401120000|2022-06-16 17:38:40|6232.19|6112.19|6231.51|6111.51|6232.51|6112.51|6231.51|6111.51|10
1655401130000|2022-06-16 17:38:50|6231.46|6111.46|6232.5|6112.5|6232.52|6112.52|6231.45|6111.45|10
1655401140000|2022-06-16 17:39:00|6231.62|6111.62|6232.56|6112.56|6232.56|6112.56|6231.62|6111.62|10
1655401150000|2022-06-16 17:39:10|6232.79|6112.79|6233.86|6113.86|6233.86|6113.86|6232.79|6112.79|10
1655401160000|2022-06-16 17:39:20|6233.76|6113.76|6234.81|6114.81|6235.51|6115.51|6233.76|6113.76|10
1655401170000|2022-06-16 17:39:30|6235.08|6115.08|6238.47|6118.47|6238.47|6118.47|6235.08|6115.08|10
1655401180000|2022-06-16 17:39:40|6238.49|6118.49|6237.45|6117.45|6238.49|6118.49|6237.45|6117.45|10
1655401190000|2022-06-16 17:39:50|6237.73|6117.73|6237|6117|6237.73|6117.73|6236.55|6116.55|10
1655401200000|2022-06-16 17:40:00|6236.87|6116.87|6235.96|6115.96|6236.87|6116.87|6235.74|6115.74|10
1655401210000|2022-06-16 17:40:10|6235.82|6115.82|6235.73|6115.73|6235.82|6115.82|6235.04|6115.04|10
1655401220000|2022-06-16 17:40:20|6235.39|6115.39|6236.62|6116.62|6236.62|6116.62|6235.39|6115.39|10
1655401230000|2022-06-16 17:40:30|6236.79|6116.79|6237.71|6117.71|6237.75|6117.75|6236.56|6116.56|10
1655401240000|2022-06-16 17:40:40|6237.7|6117.7|6236.53|6116.53|6237.7|6117.7|6236.42|6116.42|9
1655401250000|2022-06-16 17:40:50|6236.23|6116.23|6237.48|6117.48|6237.48|6117.48|6236.04|6116.04|10
1655401260000|2022-06-16 17:41:00|6235.98|6115.98|6231.13|6111.13|6235.98|6115.98|6231.13|6111.13|10
1655401270000|2022-06-16 17:41:10|6231.94|6111.94|6229.61|6109.61|6231.94|6111.94|6229.61|6109.61|10
1655401280000|2022-06-16 17:41:20|6229.45|6109.45|6224.59|6104.59|6229.45|6109.45|6224.59|6104.59|10
1655401290000|2022-06-16 17:41:30|6223.95|6103.95|6219.49|6099.49|6223.95|6103.95|6219.49|6099.49|10
1655401300000|2022-06-16 17:41:40|6219.93|6099.93|6219.79|6099.79|6220.24|6100.24|6219.71|6099.71|10
1655401310000|2022-06-16 17:41:50|6219.49|6099.49|6218.79|6098.79|6219.49|6099.49|6218.79|6098.79|10
1655401320000|2022-06-16 17:42:00|6218.98|6098.98|6218.3|6098.3|6218.98|6098.98|6218.25|6098.25|10
1655401330000|2022-06-16 17:42:10|6217.59|6097.59|6213.86|6093.86|6217.66|6097.66|6213.86|6093.86|10
1655401340000|2022-06-16 17:42:20|6213.45|6093.45|6211.81|6091.81|6213.45|6093.45|6211.26|6091.26|9
1655401350000|2022-06-16 17:42:30|6211.58|6091.58|6211.28|6091.28|6211.58|6091.58|6211.23|6091.23|10
1655401360000|2022-06-16 17:42:40|6211.39|6091.39|6212.16|6092.16|6212.39|6092.39|6211.39|6091.39|10
1655401370000|2022-06-16 17:42:50|6211.8|6091.8|6213.87|6093.87|6213.87|6093.87|6211.8|6091.8|10
1655401380000|2022-06-16 17:43:00|6214.23|6094.23|6214.64|6094.64|6214.76|6094.76|6214.03|6094.03|10
1655401390000|2022-06-16 17:43:10|6214.51|6094.51|6215.13|6095.13|6215.26|6095.26|6214.51|6094.51|10
1655401400000|2022-06-16 17:43:20|6215.14|6095.14|6214.6|6094.6|6215.28|6095.28|6214.56|6094.56|10
1655401410000|2022-06-16 17:43:30|6215.63|6095.63|6215.82|6095.82|6216.08|6096.08|6215.01|6095.01|9
1655401420000|2022-06-16 17:43:40|6216.26|6096.26|6214.06|6094.06|6216.26|6096.26|6214.06|6094.06|10
1655401430000|2022-06-16 17:43:50|6213.89|6093.89|6211.78|6091.78|6213.89|6093.89|6211.43|6091.43|10
1655401440000|2022-06-16 17:44:00|6211.8|6091.8|6210.23|6090.23|6211.8|6091.8|6210.23|6090.23|10
1655401450000|2022-06-16 17:44:10|6210.24|6090.24|6209.44|6089.44|6210.26|6090.26|6209.44|6089.44|10
1655401460000|2022-06-16 17:44:20|6209.01|6089.01|6207.13|6087.13|6209.01|6089.01|6207.04|6087.04|10
1655401470000|2022-06-16 17:44:30|6207.23|6087.23|6206.53|6086.53|6207.23|6087.23|6206.53|6086.53|10
1655401480000|2022-06-16 17:44:40|6206.87|6086.87|6204.47|6084.47|6206.87|6086.87|6204.47|6084.47|10
1655401490000|2022-06-16 17:44:50|6204.55|6084.55|6204.9|6084.9|6205.03|6085.03|6204.44|6084.44|10
1655401500000|2022-06-16 17:45:00|6205.02|6085.02|6204.53|6084.53|6205.02|6085.02|6204.52|6084.52|10
1655401510000|2022-06-16 17:45:10|6204.52|6084.52|6203.61|6083.61|6204.62|6084.62|6203.61|6083.61|10
1655401520000|2022-06-16 17:45:20|6203.52|6083.52|6203.9|6083.9|6204.11|6084.11|6203.09|6083.09|10
1655401530000|2022-06-16 17:45:30|6203.54|6083.54|6204.66|6084.66|6204.66|6084.66|6203.32|6083.32|10
1655401540000|2022-06-16 17:45:40|6205.17|6085.17|6206.05|6086.05|6206.17|6086.17|6205.17|6085.17|10
1655401550000|2022-06-16 17:45:50|6206.48|6086.48|6207.45|6087.45|6207.54|6087.54|6206.48|6086.48|10
1655401560000|2022-06-16 17:46:00|6207.92|6087.92|6208.08|6088.08|6208.08|6088.08|6207.24|6087.24|10
1655401570000|2022-06-16 17:46:10|6207.38|6087.38|6205.3|6085.3|6207.52|6087.52|6205.3|6085.3|10
1655401580000|2022-06-16 17:46:20|6204.96|6084.96|6201.63|6081.63|6204.96|6084.96|6201.29|6081.29|10
1655401590000|2022-06-16 17:46:30|6201.46|6081.46|6199.8|6079.8|6201.55|6081.55|6199.8|6079.8|10
1655401600000|2022-06-16 17:46:40|6199.26|6079.26|6196.28|6076.28|6199.39|6079.39|6196.28|6076.28|10
1655401610000|2022-06-16 17:46:50|6195.65|6075.65|6189.5|6069.5|6195.65|6075.65|6189.5|6069.5|10
1655401620000|2022-06-16 17:47:00|6189.73|6069.73|6183.51|6063.51|6189.73|6069.73|6182.49|6062.49|10
1655401630000|2022-06-16 17:47:10|6182.33|6062.33|6179.99|6059.99|6182.33|6062.33|6179.99|6059.99|9
1655401640000|2022-06-16 17:47:20|6180|6060|6180.31|6060.31|6180.4|6060.4|6179.81|6059.81|10
1655401650000|2022-06-16 17:47:30|6180.48|6060.48|6178.76|6058.76|6180.48|6060.48|6178.76|6058.76|10
1655401660000|2022-06-16 17:47:40|6179|6059|6180.68|6060.68|6180.68|6060.68|6179|6059|10
1655401670000|2022-06-16 17:47:50|6180.34|6060.34|6181.13|6061.13|6181.14|6061.14|6180.31|6060.31|9
1655401680000|2022-06-16 17:48:00|6181.09|6061.09|6181.26|6061.26|6181.75|6061.75|6181.09|6061.09|10
1655401690000|2022-06-16 17:48:10|6181.43|6061.43|6183.12|6063.12|6183.21|6063.21|6181.43|6061.43|9
1655401700000|2022-06-16 17:48:20|6182.92|6062.92|6184.2|6064.2|6184.33|6064.33|6182.39|6062.39|10
1655401710000|2022-06-16 17:48:30|6184.44|6064.44|6183.84|6063.84|6184.44|6064.44|6182.95|6062.95|10
1655401720000|2022-06-16 17:48:40|6183.67|6063.67|6182.85|6062.85|6183.67|6063.67|6181.82|6061.82|10
1655401730000|2022-06-16 17:48:50|6182.56|6062.56|6181.45|6061.45|6182.56|6062.56|6181.32|6061.32|10
1655401740000|2022-06-16 17:49:00|6180.67|6060.67|6178.94|6058.94|6180.7|6060.7|6178.94|6058.94|10
1655401750000|2022-06-16 17:49:10|6178.15|6058.15|6174.61|6054.61|6178.15|6058.15|6174.61|6054.61|9
1655401760000|2022-06-16 17:49:20|6174.54|6054.54|6171.24|6051.24|6174.54|6054.54|6171.22|6051.22|10
1655401770000|2022-06-16 17:49:30|6170.64|6050.64|6171.6|6051.6|6172.27|6052.27|6170.02|6050.02|10
1655401780000|2022-06-16 17:49:40|6168.84|6048.84|6170.79|6050.79|6171.03|6051.03|6168.84|6048.84|10
1655401790000|2022-06-16 17:49:50|6170.78|6050.78|6171.33|6051.33|6171.72|6051.72|6170.48|6050.48|10
1655401800000|2022-06-16 17:50:00|6171.42|6051.42|6171.06|6051.06|6171.93|6051.93|6170.91|6050.91|10
1655401810000|2022-06-16 17:50:10|6171.63|6051.63|6169.44|6049.44|6171.63|6051.63|6169.44|6049.44|10
1655401820000|2022-06-16 17:50:20|6169.24|6049.24|6167.15|6047.15|6169.4|6049.4|6166.51|6046.51|10
1655401830000|2022-06-16 17:50:30|6167.26|6047.26|6165.09|6045.09|6168.26|6048.26|6165.09|6045.09|10
1655401840000|2022-06-16 17:50:40|6164.74|6044.74|6163.07|6043.07|6165.2|6045.2|6163.07|6043.07|10
1655401850000|2022-06-16 17:50:50|6163.17|6043.17|6162.63|6042.63|6163.21|6043.21|6162.63|6042.63|10
1655401860000|2022-06-16 17:51:00|6163.01|6043.01|6162.97|6042.97|6163.05|6043.05|6162.57|6042.57|10
1655401870000|2022-06-16 17:51:10|6162.6|6042.6|6163.54|6043.54|6163.54|6043.54|6162.6|6042.6|9
1655401880000|2022-06-16 17:51:20|6163.32|6043.32|6166.55|6046.55|6166.55|6046.55|6163.32|6043.32|8
1655401890000|2022-06-16 17:51:30|6166.62|6046.62|6167.97|6047.97|6167.97|6047.97|6166.2|6046.2|10
1655401900000|2022-06-16 17:51:40|6168.34|6048.34|6167.51|6047.51|6168.34|6048.34|6167.51|6047.51|10
1655401910000|2022-06-16 17:51:50|6167.73|6047.73|6166|6046|6167.73|6047.73|6166|6046|9
1655401920000|2022-06-16 17:52:00|6165.49|6045.49|6164.08|6044.08|6165.49|6045.49|6163.66|6043.66|9
1655401930000|2022-06-16 17:52:10|6164.03|6044.03|6162.05|6042.05|6164.03|6044.03|6162.05|6042.05|10
1655401940000|2022-06-16 17:52:20|6161.99|6041.99|6161.82|6041.82|6162.42|6042.42|6161.79|6041.79|10
1655401950000|2022-06-16 17:52:30|6160.81|6040.81|6161.14|6041.14|6161.14|6041.14|6160.22|6040.22|9
1655401960000|2022-06-16 17:52:40|6161.19|6041.19|6162.04|6042.04|6162.04|6042.04|6161.19|6041.19|10
1655401970000|2022-06-16 17:52:50|6162.32|6042.32|6162.18|6042.18|6162.4|6042.4|6161.82|6041.82|10
1655401980000|2022-06-16 17:53:00|6162.67|6042.67|6163.82|6043.82|6163.94|6043.94|6162.53|6042.53|9
1655401990000|2022-06-16 17:53:10|6163.68|6043.68|6163.7|6043.7|6164.17|6044.17|6163.32|6043.32|10
1655402000000|2022-06-16 17:53:20|6163.6|6043.6|6162.39|6042.39|6164.07|6044.07|6162.39|6042.39|9
1655402010000|2022-06-16 17:53:30|6162.06|6042.06|6161.99|6041.99|6162.59|6042.59|6161.49|6041.49|10
1655402020000|2022-06-16 17:53:40|6162.53|6042.53|6162.62|6042.62|6162.73|6042.73|6162.08|6042.08|9
1655402030000|2022-06-16 17:53:50|6162.53|6042.53|6162.99|6042.99|6163.4|6043.4|6162.53|6042.53|10
1655402040000|2022-06-16 17:54:00|6163.24|6043.24|6163.91|6043.91|6164.2|6044.2|6163.24|6043.24|10
1655402050000|2022-06-16 17:54:10|6164.02|6044.02|6164.24|6044.24|6164.32|6044.32|6163.84|6043.84|10
1655402060000|2022-06-16 17:54:20|6164.16|6044.16|6164.52|6044.52|6164.72|6044.72|6163.9|6043.9|10
1655402070000|2022-06-16 17:54:30|6164.4|6044.4|6163.65|6043.65|6164.4|6044.4|6163.61|6043.61|10
1655402080000|2022-06-16 17:54:40|6163.66|6043.66|6163.71|6043.71|6163.74|6043.74|6163.25|6043.25|9
1655402090000|2022-06-16 17:54:50|6163.59|6043.59|6163.4|6043.4|6163.7|6043.7|6163.3|6043.3|9
1655402100000|2022-06-16 17:55:00|6163.38|6043.38|6161.37|6041.37|6163.47|6043.47|6161.37|6041.37|10
1655402110000|2022-06-16 17:55:10|6161.11|6041.11|6160.8|6040.8|6161.11|6041.11|6160.54|6040.54|10
1655402120000|2022-06-16 17:55:20|6161.47|6041.47|6161.72|6041.72|6161.82|6041.82|6161.24|6041.24|10
1655402130000|2022-06-16 17:55:30|6161.85|6041.85|6161.9|6041.9|6161.95|6041.95|6161.42|6041.42|10
1655402140000|2022-06-16 17:55:40|6161.74|6041.74|6161.59|6041.59|6162.3|6042.3|6161.43|6041.43|10
1655402150000|2022-06-16 17:55:50|6161.47|6041.47|6161.09|6041.09|6161.47|6041.47|6161.01|6041.01|9
1655402160000|2022-06-16 17:56:00|6160.93|6040.93|6160.78|6040.78|6161.02|6041.02|6160.7|6040.7|9
1655402170000|2022-06-16 17:56:10|6160.98|6040.98|6159.81|6039.81|6160.98|6040.98|6159.76|6039.76|10
1655402180000|2022-06-16 17:56:20|6159.43|6039.43|6158.7|6038.7|6159.43|6039.43|6158.59|6038.59|10
1655402190000|2022-06-16 17:56:30|6158.67|6038.67|6159.44|6039.44|6159.44|6039.44|6157.88|6037.88|10
1655402200000|2022-06-16 17:56:40|6159.37|6039.37|6159.36|6039.36|6160.2|6040.2|6159.36|6039.36|10
1655402210000|2022-06-16 17:56:50|6159.67|6039.67|6157.83|6037.83|6159.67|6039.67|6157.83|6037.83|10
1655402220000|2022-06-16 17:57:00|6158.03|6038.03|6157.56|6037.56|6158.03|6038.03|6157.56|6037.56|10
1655402230000|2022-06-16 17:57:10|6157.45|6037.45|6157.76|6037.76|6157.76|6037.76|6157.27|6037.27|8
1655402240000|2022-06-16 17:57:20|6158.03|6038.03|6158.4|6038.4|6158.54|6038.54|6157.85|6037.85|9
1655402250000|2022-06-16 17:57:30|6158.53|6038.53|6160.01|6040.01|6160.11|6040.11|6158.53|6038.53|10
1655402260000|2022-06-16 17:57:40|6160.12|6040.12|6160.72|6040.72|6160.9|6040.9|6160.12|6040.12|10
1655402270000|2022-06-16 17:57:50|6160.86|6040.86|6159.64|6039.64|6161.36|6041.36|6159.64|6039.64|10
1655402280000|2022-06-16 17:58:00|6159.86|6039.86|6157.68|6037.68|6159.86|6039.86|6157.64|6037.64|9
1655402290000|2022-06-16 17:58:10|6157.98|6037.98|6157.57|6037.57|6158.05|6038.05|6157.49|6037.49|10
1655402300000|2022-06-16 17:58:20|6158.02|6038.02|6157.78|6037.78|6158.38|6038.38|6157.75|6037.75|10
1655402310000|2022-06-16 17:58:30|6157.47|6037.47|6155.91|6035.91|6157.47|6037.47|6155.91|6035.91|10
1655402320000|2022-06-16 17:58:40|6156.44|6036.44|6152.78|6032.78|6156.44|6036.44|6152.78|6032.78|10
1655402330000|2022-06-16 17:58:50|6152.94|6032.94|6151.91|6031.91|6152.94|6032.94|6151.91|6031.91|10
1655402340000|2022-06-16 17:59:00|6152.09|6032.09|6152.97|6032.97|6152.97|6032.97|6151.82|6031.82|10
1655402350000|2022-06-16 17:59:10|6153.06|6033.06|6152.72|6032.72|6153.2|6033.2|6152.58|6032.58|10
1655402360000|2022-06-16 17:59:20|6152.7|6032.7|6151.5|6031.5|6153|6033|6151.5|6031.5|10
1655402370000|2022-06-16 17:59:30|6151.44|6031.44|6150.87|6030.87|6151.5|6031.5|6150.66|6030.66|9
1655402380000|2022-06-16 17:59:40|6150.97|6030.97|6150.52|6030.52|6150.97|6030.97|6150.03|6030.03|9
1655402390000|2022-06-16 17:59:50|6150.6|6030.6|6151.99|6031.99|6151.99|6031.99|6150.6|6030.6|10
1655402400000|2022-06-16 18:00:00|6151.8|6031.8|6151.5|6031.5|6152.44|6032.44|6151.5|6031.5|10
1655402410000|2022-06-16 18:00:10|6151.49|6031.49|6151.82|6031.82|6152.27|6032.27|6151.04|6031.04|10
1655402420000|2022-06-16 18:00:20|6151.86|6031.86|6151.81|6031.81|6152.87|6032.87|6151.01|6031.01|10
1655402430000|2022-06-16 18:00:30|6152.31|6032.31|6152.85|6032.85|6152.85|6032.85|6151.95|6031.95|10
1655402440000|2022-06-16 18:00:40|6153.04|6033.04|6151.64|6031.64|6153.3|6033.3|6151.31|6031.31|10
1655402450000|2022-06-16 18:00:50|6152.58|6032.58|6150.36|6030.36|6152.58|6032.58|6150.11|6030.11|10
1655402460000|2022-06-16 18:01:00|6150.35|6030.35|6149.08|6029.08|6150.37|6030.37|6149.08|6029.08|10
1655402470000|2022-06-16 18:01:10|6149.12|6029.12|6148.73|6028.73|6149.19|6029.19|6148.39|6028.39|10
1655402480000|2022-06-16 18:01:20|6148.67|6028.67|6148.33|6028.33|6148.67|6028.67|6147.85|6027.85|10
1655402490000|2022-06-16 18:01:30|6148.28|6028.28|6149.55|6029.55|6149.55|6029.55|6148.13|6028.13|10
1655402500000|2022-06-16 18:01:40|6149.89|6029.89|6149.91|6029.91|6150.04|6030.04|6149.46|6029.46|10
1655402510000|2022-06-16 18:01:50|6149.98|6029.98|6151.33|6031.33|6151.33|6031.33|6149.98|6029.98|10
1655402520000|2022-06-16 18:02:00|6150.94|6030.94|6152.02|6032.02|6152.02|6032.02|6150.94|6030.94|9
1655402530000|2022-06-16 18:02:10|6151.94|6031.94|6153.11|6033.11|6153.14|6033.14|6151.8|6031.8|9
1655402540000|2022-06-16 18:02:20|6153.75|6033.75|6153.13|6033.13|6153.8|6033.8|6153.13|6033.13|10
1655402550000|2022-06-16 18:02:30|6152.96|6032.96|6154.57|6034.57|6154.57|6034.57|6152.96|6032.96|10
1655402560000|2022-06-16 18:02:40|6154.52|6034.52|6154.77|6034.77|6155.08|6035.08|6154.52|6034.52|10
1655402570000|2022-06-16 18:02:50|6155.17|6035.17|6156.51|6036.51|6156.51|6036.51|6155.17|6035.17|10
1655402580000|2022-06-16 18:03:00|6156.4|6036.4|6156.27|6036.27|6157.44|6037.44|6156.21|6036.21|10
1655402590000|2022-06-16 18:03:10|6156.95|6036.95|6157.55|6037.55|6157.64|6037.64|6156.51|6036.51|10
1655402600000|2022-06-16 18:03:20|6158.6|6038.6|6159.96|6039.96|6160.19|6040.19|6158.43|6038.43|10
1655402610000|2022-06-16 18:03:30|6160.6|6040.6|6161.25|6041.25|6161.25|6041.25|6160.04|6040.04|10
1655402620000|2022-06-16 18:03:40|6160.95|6040.95|6160.99|6040.99|6161.26|6041.26|6160.53|6040.53|10
1655402630000|2022-06-16 18:03:50|6160.74|6040.74|6162.97|6042.97|6163.01|6043.01|6160.74|6040.74|10
1655402640000|2022-06-16 18:04:00|6163.16|6043.16|6161.59|6041.59|6163.16|6043.16|6161.59|6041.59|10
1655402650000|2022-06-16 18:04:10|6161.57|6041.57|6162.89|6042.89|6163.23|6043.23|6161.57|6041.57|10
1655402660000|2022-06-16 18:04:20|6163.54|6043.54|6165.4|6045.4|6165.4|6045.4|6163.46|6043.46|9
1655402670000|2022-06-16 18:04:30|6165.27|6045.27|6164.51|6044.51|6165.41|6045.41|6163.58|6043.58|10
1655402680000|2022-06-16 18:04:40|6164.09|6044.09|6163.9|6043.9|6164.33|6044.33|6163.64|6043.64|10
1655402690000|2022-06-16 18:04:50|6164.07|6044.07|6162.75|6042.75|6164.07|6044.07|6162.75|6042.75|10
1655402700000|2022-06-16 18:05:00|6162.95|6042.95|6161.91|6041.91|6162.95|6042.95|6161.55|6041.55|10
1655402710000|2022-06-16 18:05:10|6161.89|6041.89|6161.56|6041.56|6161.89|6041.89|6161.56|6041.56|10
1655402720000|2022-06-16 18:05:20|6161.93|6041.93|6162.77|6042.77|6162.99|6042.99|6161.67|6041.67|10
1655402730000|2022-06-16 18:05:30|6162.66|6042.66|6163.95|6043.95|6163.95|6043.95|6162.39|6042.39|10
1655402740000|2022-06-16 18:05:40|6163.87|6043.87|6167.66|6047.66|6167.66|6047.66|6163.87|6043.87|10
1655402750000|2022-06-16 18:05:50|6167.34|6047.34|6165.88|6045.88|6167.34|6047.34|6165.48|6045.48|9
1655402760000|2022-06-16 18:06:00|6165.03|6045.03|6164.63|6044.63|6165.73|6045.73|6163.85|6043.85|10
1655402770000|2022-06-16 18:06:10|6164.16|6044.16|6163.76|6043.76|6164.16|6044.16|6162.69|6042.69|10
1655402780000|2022-06-16 18:06:20|6163.39|6043.39|6161.27|6041.27|6163.6|6043.6|6161.27|6041.27|10
1655402790000|2022-06-16 18:06:30|6161.47|6041.47|6160.39|6040.39|6161.47|6041.47|6160.39|6040.39|10
1655402800000|2022-06-16 18:06:40|6160.25|6040.25|6159.51|6039.51|6160.25|6040.25|6158.95|6038.95|10
1655402810000|2022-06-16 18:06:50|6159.06|6039.06|6156.17|6036.17|6159.06|6039.06|6156.17|6036.17|10
1655402820000|2022-06-16 18:07:00|6154.59|6034.59|6148.37|6028.37|6155.02|6035.02|6148.37|6028.37|10
1655402830000|2022-06-16 18:07:10|6147.53|6027.53|6141.25|6021.25|6147.53|6027.53|6141.25|6021.25|10
1655402840000|2022-06-16 18:07:20|6141.08|6021.08|6137.69|6017.69|6141.08|6021.08|6137.69|6017.69|10
1655402850000|2022-06-16 18:07:30|6137.51|6017.51|6127.43|6007.43|6137.51|6017.51|6127.43|6007.43|10
1655402860000|2022-06-16 18:07:40|6126.72|6006.72|6125.43|6005.43|6127.29|6007.29|6125.43|6005.43|10
1655402870000|2022-06-16 18:07:50|6125.65|6005.65|6124.91|6004.91|6125.65|6005.65|6124.41|6004.41|10
1655402880000|2022-06-16 18:08:00|6124.85|6004.85|6125|6005|6126.12|6006.12|6124.78|6004.78|10
1655402890000|2022-06-16 18:08:10|6124.4|6004.4|6123.18|6003.18|6124.4|6004.4|6122.13|6002.13|10
1655402900000|2022-06-16 18:08:20|6123.89|6003.89|6124.77|6004.77|6124.77|6004.77|6123.89|6003.89|10
1655402910000|2022-06-16 18:08:30|6126|6006|6126.66|6006.66|6127.05|6007.05|6126|6006|10
1655402920000|2022-06-16 18:08:40|6126.91|6006.91|6129.13|6009.13|6129.13|6009.13|6126.81|6006.81|10
1655402930000|2022-06-16 18:08:50|6129.64|6009.64|6130.97|6010.97|6130.97|6010.97|6129.64|6009.64|9
1655402940000|2022-06-16 18:09:00|6130.1|6010.1|6130.77|6010.77|6131.69|6011.69|6130.1|6010.1|10
1655402950000|2022-06-16 18:09:10|6130.33|6010.33|6131.16|6011.16|6131.79|6011.79|6130.33|6010.33|10
1655402960000|2022-06-16 18:09:20|6131.63|6011.63|6132.35|6012.35|6132.52|6012.52|6131.36|6011.36|10
1655402970000|2022-06-16 18:09:30|6132.29|6012.29|6134|6014|6134.05|6014.05|6132.29|6012.29|10
1655402980000|2022-06-16 18:09:40|6134.11|6014.11|6136.66|6016.66|6136.66|6016.66|6134.02|6014.02|9
1655402990000|2022-06-16 18:09:50|6137.09|6017.09|6139.43|6019.43|6139.43|6019.43|6137.09|6017.09|9
1655403000000|2022-06-16 18:10:00|6139.46|6019.46|6142.51|6022.51|6142.51|6022.51|6139.46|6019.46|9
1655403010000|2022-06-16 18:10:10|6142.26|6022.26|6145.25|6025.25|6145.25|6025.25|6142.26|6022.26|10
1655403020000|2022-06-16 18:10:20|6145.55|6025.55|6145.93|6025.93|6146.49|6026.49|6145.55|6025.55|10
1655403030000|2022-06-16 18:10:30|6147.62|6027.62|6143.82|6023.82|6147.68|6027.68|6143.82|6023.82|10
1655403040000|2022-06-16 18:10:40|6143.18|6023.18|6140.94|6020.94|6143.18|6023.18|6140.88|6020.88|10
1655403050000|2022-06-16 18:10:50|6140.93|6020.93|6138.49|6018.49|6140.93|6020.93|6138.49|6018.49|9
1655403060000|2022-06-16 18:11:00|6137.99|6017.99|6137.57|6017.57|6138.18|6018.18|6137.32|6017.32|9
1655403070000|2022-06-16 18:11:10|6138.03|6018.03|6138.71|6018.71|6138.71|6018.71|6137.84|6017.84|10
1655403080000|2022-06-16 18:11:20|6138.82|6018.82|6140.61|6020.61|6140.63|6020.63|6138.82|6018.82|10
1655403090000|2022-06-16 18:11:30|6140.4|6020.4|6139.47|6019.47|6140.71|6020.71|6139.47|6019.47|10
1655403100000|2022-06-16 18:11:40|6139.33|6019.33|6138.11|6018.11|6139.74|6019.74|6138.11|6018.11|10
1655403110000|2022-06-16 18:11:50|6137.84|6017.84|6137.19|6017.19|6137.84|6017.84|6136.97|6016.97|9
1655403120000|2022-06-16 18:12:00|6137.46|6017.46|6137.81|6017.81|6137.81|6017.81|6137.15|6017.15|10
1655403130000|2022-06-16 18:12:10|6137.92|6017.92|6139.63|6019.63|6139.63|6019.63|6137.92|6017.92|10
1655403140000|2022-06-16 18:12:20|6140.17|6020.17|6140.37|6020.37|6140.64|6020.64|6140.06|6020.06|10
1655403150000|2022-06-16 18:12:30|6140.43|6020.43|6140.65|6020.65|6140.72|6020.72|6140.11|6020.11|10
1655403160000|2022-06-16 18:12:40|6140.93|6020.93|6140.8|6020.8|6141.07|6021.07|6140.63|6020.63|10
1655403170000|2022-06-16 18:12:50|6140.71|6020.71|6139.37|6019.37|6140.71|6020.71|6139.37|6019.37|10
1655403180000|2022-06-16 18:13:00|6139.24|6019.24|6139.21|6019.21|6139.5|6019.5|6138.86|6018.86|10
1655403190000|2022-06-16 18:13:10|6139.26|6019.26|6138.16|6018.16|6139.26|6019.26|6138.16|6018.16|10
1655403200000|2022-06-16 18:13:20|6138.17|6018.17|6139.34|6019.34|6139.34|6019.34|6138.15|6018.15|10
1655403210000|2022-06-16 18:13:30|6139.01|6019.01|6137.87|6017.87|6139.01|6019.01|6137.77|6017.77|10
1655403220000|2022-06-16 18:13:40|6137.69|6017.69|6137.28|6017.28|6137.69|6017.69|6136.83|6016.83|10
1655403230000|2022-06-16 18:13:50|6138.04|6018.04|6137.74|6017.74|6138.04|6018.04|6137.35|6017.35|10
1655403240000|2022-06-16 18:14:00|6137.82|6017.82|6137.48|6017.48|6137.9|6017.9|6137.36|6017.36|9
1655403250000|2022-06-16 18:14:10|6137.59|6017.59|6137.44|6017.44|6138.08|6018.08|6137.44|6017.44|10
1655403260000|2022-06-16 18:14:20|6138.32|6018.32|6138.16|6018.16|6138.32|6018.32|6137.67|6017.67|9
1655403270000|2022-06-16 18:14:30|6138.33|6018.33|6139.44|6019.44|6139.62|6019.62|6138.27|6018.27|10
1655403280000|2022-06-16 18:14:40|6139.54|6019.54|6140.88|6020.88|6140.92|6020.92|6139.52|6019.52|10
1655403290000|2022-06-16 18:14:50|6140.72|6020.72|6140.23|6020.23|6140.72|6020.72|6140.07|6020.07|10
1655403300000|2022-06-16 18:15:00|6140.35|6020.35|6140.13|6020.13|6140.74|6020.74|6139.96|6019.96|10
1655403310000|2022-06-16 18:15:10|6139.88|6019.88|6139.96|6019.96|6140.39|6020.39|6139.65|6019.65|10
1655403320000|2022-06-16 18:15:20|6140.23|6020.23|6140.87|6020.87|6140.87|6020.87|6139.9|6019.9|10
1655403330000|2022-06-16 18:15:30|6140.86|6020.86|6140.52|6020.52|6141.45|6021.45|6139.84|6019.84|10
1655403340000|2022-06-16 18:15:40|6139.18|6019.18|6138.45|6018.45|6139.62|6019.62|6138.36|6018.36|10
1655403350000|2022-06-16 18:15:50|6137.79|6017.79|6134.94|6014.94|6137.79|6017.79|6134.47|6014.47|10
1655403360000|2022-06-16 18:16:00|6134.77|6014.77|6132.61|6012.61|6134.77|6014.77|6132.39|6012.39|10
1655403370000|2022-06-16 18:16:10|6131.96|6011.96|6131.34|6011.34|6132.17|6012.17|6131.34|6011.34|10
1655403380000|2022-06-16 18:16:20|6131.46|6011.46|6132.41|6012.41|6133.32|6013.32|6131.46|6011.46|10
1655403390000|2022-06-16 18:16:30|6132.75|6012.75|6133|6013|6133.45|6013.45|6132.75|6012.75|10
1655403400000|2022-06-16 18:16:40|6132.9|6012.9|6132.41|6012.41|6133.14|6013.14|6132.41|6012.41|10
1655403410000|2022-06-16 18:16:50|6132.37|6012.37|6131.89|6011.89|6132.38|6012.38|6131.89|6011.89|9
1655403420000|2022-06-16 18:17:00|6131.86|6011.86|6131.3|6011.3|6132.31|6012.31|6131.25|6011.25|10
1655403430000|2022-06-16 18:17:10|6131.38|6011.38|6129.88|6009.88|6131.61|6011.61|6129.69|6009.69|10
1655403440000|2022-06-16 18:17:20|6129.27|6009.27|6128.67|6008.67|6129.27|6009.27|6128.09|6008.09|10
1655403450000|2022-06-16 18:17:30|6128.35|6008.35|6127.31|6007.31|6128.35|6008.35|6127.21|6007.21|10
1655403460000|2022-06-16 18:17:40|6127.22|6007.22|6126.04|6006.04|6127.24|6007.24|6126.04|6006.04|9
1655403470000|2022-06-16 18:17:50|6126.17|6006.17|6125.7|6005.7|6126.17|6006.17|6125.59|6005.59|10
1655403480000|2022-06-16 18:18:00|6125.73|6005.73|6125.08|6005.08|6125.81|6005.81|6124.96|6004.96|9
1655403490000|2022-06-16 18:18:10|6124.97|6004.97|6124.23|6004.23|6125.02|6005.02|6124.23|6004.23|10
1655403500000|2022-06-16 18:18:20|6124.7|6004.7|6123.86|6003.86|6124.7|6004.7|6123.84|6003.84|9
1655403510000|2022-06-16 18:18:30|6123.79|6003.79|6123.59|6003.59|6123.99|6003.99|6123.57|6003.57|10
1655403520000|2022-06-16 18:18:40|6124.48|6004.48|6126.32|6006.32|6126.32|6006.32|6124.48|6004.48|10
1655403530000|2022-06-16 18:18:50|6126.16|6006.16|6127.52|6007.52|6127.52|6007.52|6126.16|6006.16|10
1655403540000|2022-06-16 18:19:00|6127.87|6007.87|6126.74|6006.74|6127.95|6007.95|6126.74|6006.74|10
1655403550000|2022-06-16 18:19:10|6126.86|6006.86|6126.04|6006.04|6126.86|6006.86|6126.02|6006.02|10
1655403560000|2022-06-16 18:19:20|6125.89|6005.89|6124.95|6004.95|6126.17|6006.17|6124.95|6004.95|9
1655403570000|2022-06-16 18:19:30|6125.01|6005.01|6126.41|6006.41|6126.61|6006.61|6125.01|6005.01|10
1655403580000|2022-06-16 18:19:40|6126.37|6006.37|6128.32|6008.32|6128.32|6008.32|6126.37|6006.37|10
1655403590000|2022-06-16 18:19:50|6129.4|6009.4|6129.2|6009.2|6129.61|6009.61|6129.12|6009.12|10
1655403600000|2022-06-16 18:20:00|6129|6009|6128.84|6008.84|6129|6009|6128.53|6008.53|10
1655403610000|2022-06-16 18:20:10|6128.87|6008.87|6129.49|6009.49|6129.49|6009.49|6128.7|6008.7|10
1655403620000|2022-06-16 18:20:20|6129.09|6009.09|6127.55|6007.55|6129.09|6009.09|6127.55|6007.55|9
1655403630000|2022-06-16 18:20:30|6127.49|6007.49|6128.55|6008.55|6128.55|6008.55|6127.48|6007.48|8
1655403640000|2022-06-16 18:20:40|6128.62|6008.62|6129.7|6009.7|6129.7|6009.7|6128.46|6008.46|10
1655403650000|2022-06-16 18:20:50|6129.71|6009.71|6130.25|6010.25|6130.25|6010.25|6129.62|6009.62|10
1655403660000|2022-06-16 18:21:00|6130.18|6010.18|6130.21|6010.21|6130.47|6010.47|6130.08|6010.08|8
1655403670000|2022-06-16 18:21:10|6130.27|6010.27|6130.47|6010.47|6130.47|6010.47|6130.1|6010.1|10
1655403680000|2022-06-16 18:21:20|6130.41|6010.41|6130.97|6010.97|6131.02|6011.02|6130.38|6010.38|9
1655403690000|2022-06-16 18:21:30|6130.75|6010.75|6131.12|6011.12|6131.17|6011.17|6130.66|6010.66|10
1655403700000|2022-06-16 18:21:40|6131.33|6011.33|6131.91|6011.91|6131.91|6011.91|6131.33|6011.33|10
1655403710000|2022-06-16 18:21:50|6132.06|6012.06|6133.26|6013.26|6133.58|6013.58|6132.06|6012.06|10
1655403720000|2022-06-16 18:22:00|6133.16|6013.16|6133.66|6013.66|6133.66|6013.66|6133.16|6013.16|10
1655403730000|2022-06-16 18:22:10|6133.61|6013.61|6136.96|6016.96|6136.96|6016.96|6133.61|6013.61|9
1655403740000|2022-06-16 18:22:20|6137.39|6017.39|6138.74|6018.74|6138.75|6018.75|6137.39|6017.39|9
1655403750000|2022-06-16 18:22:30|6138.6|6018.6|6138.52|6018.52|6138.87|6018.87|6138.38|6018.38|10
1655403760000|2022-06-16 18:22:40|6137.79|6017.79|6137.63|6017.63|6137.95|6017.95|6136.97|6016.97|10
1655403770000|2022-06-16 18:22:50|6137.99|6017.99|6137.03|6017.03|6138.1|6018.1|6137.03|6017.03|10
1655403780000|2022-06-16 18:23:00|6136.98|6016.98|6136.53|6016.53|6137.05|6017.05|6136.53|6016.53|10
1655403790000|2022-06-16 18:23:10|6136.7|6016.7|6136.68|6016.68|6136.7|6016.7|6136.41|6016.41|10
1655403800000|2022-06-16 18:23:20|6136.55|6016.55|6135.7|6015.7|6136.55|6016.55|6135.6|6015.6|9
1655403810000|2022-06-16 18:23:30|6134.49|6014.49|6133.16|6013.16|6134.89|6014.89|6133.16|6013.16|10
1655403820000|2022-06-16 18:23:40|6132.48|6012.48|6128.43|6008.43|6132.48|6012.48|6128.43|6008.43|10
1655403830000|2022-06-16 18:23:50|6126.77|6006.77|6123.58|6003.58|6126.77|6006.77|6123.33|6003.33|10
1655403840000|2022-06-16 18:24:00|6123.44|6003.44|6123.36|6003.36|6123.92|6003.92|6123.14|6003.14|9
1655403850000|2022-06-16 18:24:10|6123.48|6003.48|6122.6|6002.6|6123.52|6003.52|6122.29|6002.29|10
1655403860000|2022-06-16 18:24:20|6122.31|6002.31|6118.73|5998.73|6122.31|6002.31|6118.73|5998.73|10
1655403870000|2022-06-16 18:24:30|6118.48|5998.48|6121.29|6001.29|6121.29|6001.29|6118.1|5998.1|10
1655403880000|2022-06-16 18:24:40|6121.3|6001.3|6120.25|6000.25|6121.3|6001.3|6119.5|5999.5|10
1655403890000|2022-06-16 18:24:50|6121.53|6001.53|6125.79|6005.79|6125.79|6005.79|6121.53|6001.53|10
1655403900000|2022-06-16 18:25:00|6125.51|6005.51|6126.64|6006.64|6127.51|6007.51|6125.51|6005.51|10
1655403910000|2022-06-16 18:25:10|6126.2|6006.2|6126.3|6006.3|6126.32|6006.32|6125.57|6005.57|10
1655403920000|2022-06-16 18:25:20|6126.06|6006.06|6131.31|6011.31|6131.69|6011.69|6126.06|6006.06|10
1655403930000|2022-06-16 18:25:30|6131.65|6011.65|6136.18|6016.18|6136.26|6016.26|6131.65|6011.65|10
1655403940000|2022-06-16 18:25:40|6137.63|6017.63|6140.43|6020.43|6140.43|6020.43|6137.63|6017.63|10
1655403950000|2022-06-16 18:25:50|6140.71|6020.71|6142.52|6022.52|6142.52|6022.52|6140.71|6020.71|10
1655403960000|2022-06-16 18:26:00|6142.58|6022.58|6144.05|6024.05|6144.24|6024.24|6142.41|6022.41|10
1655403970000|2022-06-16 18:26:10|6143.72|6023.72|6143.83|6023.83|6144.09|6024.09|6143.59|6023.59|10
1655403980000|2022-06-16 18:26:20|6144.07|6024.07|6143.77|6023.77|6144.23|6024.23|6143.77|6023.77|10
1655403990000|2022-06-16 18:26:30|6143.53|6023.53|6143.15|6023.15|6143.54|6023.54|6143.04|6023.04|9
1655404000000|2022-06-16 18:26:40|6143.12|6023.12|6144.1|6024.1|6144.1|6024.1|6143.02|6023.02|9
1655404010000|2022-06-16 18:26:50|6143.98|6023.98|6143.1|6023.1|6144.16|6024.16|6143.1|6023.1|10
1655404020000|2022-06-16 18:27:00|6142.98|6022.98|6143.16|6023.16|6143.2|6023.2|6142.89|6022.89|10
1655404030000|2022-06-16 18:27:10|6143.1|6023.1|6142.09|6022.09|6143.21|6023.21|6142.09|6022.09|10
1655404040000|2022-06-16 18:27:20|6142.03|6022.03|6142.16|6022.16|6142.44|6022.44|6141.95|6021.95|9
1655404050000|2022-06-16 18:27:30|6142.27|6022.27|6141.6|6021.6|6142.31|6022.31|6141.57|6021.57|9
1655404060000|2022-06-16 18:27:40|6141.77|6021.77|6144.21|6024.21|6144.21|6024.21|6141.77|6021.77|9
1655404070000|2022-06-16 18:27:50|6144.93|6024.93|6148.9|6028.9|6148.9|6028.9|6144.93|6024.93|10
1655404080000|2022-06-16 18:28:00|6148.62|6028.62|6149.05|6029.05|6149.24|6029.24|6148.62|6028.62|9
1655404090000|2022-06-16 18:28:10|6148.75|6028.75|6148.19|6028.19|6148.75|6028.75|6148.01|6028.01|10
1655404100000|2022-06-16 18:28:20|6148.13|6028.13|6148.96|6028.96|6148.96|6028.96|6148.13|6028.13|10
1655404110000|2022-06-16 18:28:30|6149.01|6029.01|6147.89|6027.89|6149.13|6029.13|6147.89|6027.89|9
1655404120000|2022-06-16 18:28:40|6147.73|6027.73|6147.96|6027.96|6147.96|6027.96|6147.37|6027.37|10
1655404130000|2022-06-16 18:28:50|6147.98|6027.98|6147.42|6027.42|6148.23|6028.23|6147.42|6027.42|10
1655404140000|2022-06-16 18:29:00|6147.08|6027.08|6145.64|6025.64|6147.08|6027.08|6145.64|6025.64|10
1655404150000|2022-06-16 18:29:10|6144.62|6024.62|6142.97|6022.97|6144.62|6024.62|6142.67|6022.67|10
1655404160000|2022-06-16 18:29:20|6142.95|6022.95|6142.68|6022.68|6143|6023|6142.53|6022.53|9
1655404170000|2022-06-16 18:29:30|6142.47|6022.47|6142.99|6022.99|6142.99|6022.99|6142.47|6022.47|10
1655404180000|2022-06-16 18:29:40|6143.28|6023.28|6143.69|6023.69|6143.93|6023.93|6143.28|6023.28|9
1655404190000|2022-06-16 18:29:50|6143.81|6023.81|6142.35|6022.35|6143.81|6023.81|6142.35|6022.35|10
1655404200000|2022-06-16 18:30:00|6142.22|6022.22|6141.79|6021.79|6142.22|6022.22|6140.59|6020.59|10
1655404210000|2022-06-16 18:30:10|6142.06|6022.06|6144.66|6024.66|6144.75|6024.75|6142.06|6022.06|10
1655404220000|2022-06-16 18:30:20|6144.78|6024.78|6142.96|6022.96|6144.78|6024.78|6142.96|6022.96|10
1655404230000|2022-06-16 18:30:30|6142.73|6022.73|6144.05|6024.05|6144.05|6024.05|6142.5|6022.5|10
1655404240000|2022-06-16 18:30:40|6144.42|6024.42|6147.81|6027.81|6147.96|6027.96|6144.42|6024.42|10
1655404250000|2022-06-16 18:30:50|6148.22|6028.22|6149.42|6029.42|6149.42|6029.42|6147.95|6027.95|10
1655404260000|2022-06-16 18:31:00|6149.6|6029.6|6151.05|6031.05|6151.05|6031.05|6149.22|6029.22|10
1655404270000|2022-06-16 18:31:10|6151.29|6031.29|6155.22|6035.22|6155.22|6035.22|6151.28|6031.28|10
1655404280000|2022-06-16 18:31:20|6156.56|6036.56|6160.5|6040.5|6160.5|6040.5|6156.56|6036.56|10
1655404290000|2022-06-16 18:31:30|6160.73|6040.73|6158.33|6038.33|6160.93|6040.93|6158.33|6038.33|10
1655404300000|2022-06-16 18:31:40|6158.64|6038.64|6158.66|6038.66|6159.05|6039.05|6158.57|6038.57|10
1655404310000|2022-06-16 18:31:50|6158.36|6038.36|6157.8|6037.8|6158.36|6038.36|6157.54|6037.54|10
1655404320000|2022-06-16 18:32:00|6157.93|6037.93|6157.92|6037.92|6158.01|6038.01|6157.62|6037.62|10
1655404330000|2022-06-16 18:32:10|6157.68|6037.68|6156.45|6036.45|6157.77|6037.77|6156.45|6036.45|10
1655404340000|2022-06-16 18:32:20|6156.27|6036.27|6154.92|6034.92|6156.89|6036.89|6154.51|6034.51|10
1655404350000|2022-06-16 18:32:30|6154.84|6034.84|6154.55|6034.55|6155.15|6035.15|6154.35|6034.35|10
1655404360000|2022-06-16 18:32:40|6154.48|6034.48|6154.52|6034.52|6154.96|6034.96|6154.23|6034.23|10
1655404370000|2022-06-16 18:32:50|6154.65|6034.65|6154.27|6034.27|6154.65|6034.65|6154.22|6034.22|9
1655404380000|2022-06-16 18:33:00|6153.98|6033.98|6153.84|6033.84|6154.3|6034.3|6153.79|6033.79|10
1655404390000|2022-06-16 18:33:10|6153.37|6033.37|6153.06|6033.06|6153.37|6033.37|6152.93|6032.93|10
1655404400000|2022-06-16 18:33:20|6153.34|6033.34|6152.71|6032.71|6153.34|6033.34|6152.59|6032.59|9
1655404410000|2022-06-16 18:33:30|6152.55|6032.55|6151.92|6031.92|6152.76|6032.76|6151.73|6031.73|10
1655404420000|2022-06-16 18:33:40|6151.99|6031.99|6150.18|6030.18|6151.99|6031.99|6150.18|6030.18|10
1655404430000|2022-06-16 18:33:50|6150.5|6030.5|6149.63|6029.63|6150.5|6030.5|6149.4|6029.4|10
1655404440000|2022-06-16 18:34:00|6149.6|6029.6|6150.29|6030.29|6150.29|6030.29|6149.46|6029.46|10
1655404450000|2022-06-16 18:34:10|6150.18|6030.18|6150.69|6030.69|6150.72|6030.72|6150.18|6030.18|10
1655404460000|2022-06-16 18:34:20|6150.45|6030.45|6149.73|6029.73|6150.72|6030.72|6149.73|6029.73|10
1655404470000|2022-06-16 18:34:30|6149.74|6029.74|6150.12|6030.12|6150.12|6030.12|6149.37|6029.37|10
1655404480000|2022-06-16 18:34:40|6150.48|6030.48|6150.03|6030.03|6150.93|6030.93|6149.67|6029.67|10
1655404490000|2022-06-16 18:34:50|6150.01|6030.01|6148.58|6028.58|6150.1|6030.1|6148.58|6028.58|9
1655404500000|2022-06-16 18:35:00|6148.57|6028.57|6149.42|6029.42|6149.42|6029.42|6148.57|6028.57|10
1655404510000|2022-06-16 18:35:10|6148.79|6028.79|6147.83|6027.83|6149.17|6029.17|6147.83|6027.83|10
1655404520000|2022-06-16 18:35:20|6147.58|6027.58|6145.62|6025.62|6147.58|6027.58|6145.62|6025.62|10
1655404530000|2022-06-16 18:35:30|6144.44|6024.44|6138.88|6018.88|6144.44|6024.44|6138.88|6018.88|10
1655404540000|2022-06-16 18:35:40|6137.76|6017.76|6133.32|6013.32|6137.76|6017.76|6133.32|6013.32|10
1655404550000|2022-06-16 18:35:50|6133.61|6013.61|6128.91|6008.91|6133.61|6013.61|6128.91|6008.91|9
1655404560000|2022-06-16 18:36:00|6129.61|6009.61|6128.98|6008.98|6129.85|6009.85|6128.66|6008.66|10
1655404570000|2022-06-16 18:36:10|6128.81|6008.81|6127.12|6007.12|6128.81|6008.81|6127.08|6007.08|10
1655404580000|2022-06-16 18:36:20|6126.89|6006.89|6126.02|6006.02|6128.03|6008.03|6126.02|6006.02|10
1655404590000|2022-06-16 18:36:30|6126.74|6006.74|6128.23|6008.23|6128.81|6008.81|6126.56|6006.56|9
1655404600000|2022-06-16 18:36:40|6128.33|6008.33|6132.77|6012.77|6134.42|6014.42|6128.33|6008.33|10
1655404610000|2022-06-16 18:36:50|6133.77|6013.77|6136.62|6016.62|6137.69|6017.69|6133.77|6013.77|10
1655404620000|2022-06-16 18:37:00|6139.48|6019.48|6145.54|6025.54|6145.88|6025.88|6139.48|6019.48|10
1655404630000|2022-06-16 18:37:10|6146.24|6026.24|6148.1|6028.1|6148.97|6028.97|6146.24|6026.24|10
1655404640000|2022-06-16 18:37:20|6148.06|6028.06|6149.56|6029.56|6149.65|6029.65|6148.06|6028.06|9
1655404650000|2022-06-16 18:37:30|6149.61|6029.61|6150.38|6030.38|6150.91|6030.91|6149.52|6029.52|10
1655404660000|2022-06-16 18:37:40|6150.58|6030.58|6151.1|6031.1|6151.38|6031.38|6150.58|6030.58|10
1655404670000|2022-06-16 18:37:50|6151.46|6031.46|6153.78|6033.78|6153.82|6033.82|6151.07|6031.07|10
1655404680000|2022-06-16 18:38:00|6153.73|6033.73|6154.82|6034.82|6155.31|6035.31|6153.73|6033.73|9
1655404690000|2022-06-16 18:38:10|6154.83|6034.83|6154.67|6034.67|6154.83|6034.83|6154.58|6034.58|9
1655404700000|2022-06-16 18:38:20|6154.56|6034.56|6154.66|6034.66|6154.69|6034.69|6154.34|6034.34|10
1655404710000|2022-06-16 18:38:30|6154.73|6034.73|6155.6|6035.6|6155.62|6035.62|6154.73|6034.73|10
1655404720000|2022-06-16 18:38:40|6155.88|6035.88|6157.28|6037.28|6157.28|6037.28|6155.88|6035.88|10
1655404730000|2022-06-16 18:38:50|6156.76|6036.76|6157.79|6037.79|6157.79|6037.79|6156.76|6036.76|10
1655404740000|2022-06-16 18:39:00|6157.91|6037.91|6158.56|6038.56|6158.62|6038.62|6157.74|6037.74|10
1655404750000|2022-06-16 18:39:10|6158.45|6038.45|6159.13|6039.13|6159.58|6039.58|6158.45|6038.45|10
1655404760000|2022-06-16 18:39:20|6159.86|6039.86|6161.83|6041.83|6162.14|6042.14|6159.86|6039.86|10
1655404770000|2022-06-16 18:39:30|6161.82|6041.82|6162.43|6042.43|6162.9|6042.9|6161.82|6041.82|10
1655404780000|2022-06-16 18:39:40|6162.07|6042.07|6161.18|6041.18|6162.07|6042.07|6161.18|6041.18|9
1655404790000|2022-06-16 18:39:50|6161.2|6041.2|6162.59|6042.59|6162.59|6042.59|6160.82|6040.82|10
1655404800000|2022-06-16 18:40:00|6162.43|6042.43|6164.15|6044.15|6164.15|6044.15|6162.43|6042.43|10
1655404810000|2022-06-16 18:40:10|6164.42|6044.42|6167.11|6047.11|6167.11|6047.11|6164.42|6044.42|9
1655404820000|2022-06-16 18:40:20|6167.27|6047.27|6168.84|6048.84|6168.84|6048.84|6167.27|6047.27|10
1655404830000|2022-06-16 18:40:30|6168.89|6048.89|6170.61|6050.61|6170.61|6050.61|6168.89|6048.89|9
1655404840000|2022-06-16 18:40:40|6170.63|6050.63|6171.89|6051.89|6171.98|6051.98|6170.33|6050.33|10
1655404850000|2022-06-16 18:40:50|6171.86|6051.86|6171.53|6051.53|6172.68|6052.68|6171.53|6051.53|10
1655404860000|2022-06-16 18:41:00|6171.42|6051.42|6169.89|6049.89|6171.42|6051.42|6169.89|6049.89|10
1655404870000|2022-06-16 18:41:10|6170|6050|6169.03|6049.03|6170.39|6050.39|6169.03|6049.03|10
1655404880000|2022-06-16 18:41:20|6170.42|6050.42|6172.74|6052.74|6172.74|6052.74|6170.42|6050.42|10
1655404890000|2022-06-16 18:41:30|6172.95|6052.95|6174.18|6054.18|6174.18|6054.18|6172.82|6052.82|10
1655404900000|2022-06-16 18:41:40|6174.14|6054.14|6174.53|6054.53|6175.05|6055.05|6173.74|6053.74|10
1655404910000|2022-06-16 18:41:50|6174.84|6054.84|6174.06|6054.06|6175|6055|6173.77|6053.77|10
1655404920000|2022-06-16 18:42:00|6173.74|6053.74|6172.95|6052.95|6173.93|6053.93|6172.64|6052.64|10
1655404930000|2022-06-16 18:42:10|6173.07|6053.07|6171.74|6051.74|6173.07|6053.07|6171.09|6051.09|10
1655404940000|2022-06-16 18:42:20|6171.35|6051.35|6171.48|6051.48|6171.78|6051.78|6171.35|6051.35|10
1655404950000|2022-06-16 18:42:30|6171.35|6051.35|6171.28|6051.28|6171.37|6051.37|6170.85|6050.85|9
1655404960000|2022-06-16 18:42:40|6171.13|6051.13|6171.63|6051.63|6171.92|6051.92|6171.13|6051.13|9
1655404970000|2022-06-16 18:42:50|6171.93|6051.93|6171.54|6051.54|6171.93|6051.93|6171.54|6051.54|9
1655404980000|2022-06-16 18:43:00|6171.3|6051.3|6171.29|6051.29|6171.7|6051.7|6171.02|6051.02|9
1655404990000|2022-06-16 18:43:10|6171.36|6051.36|6170.02|6050.02|6171.36|6051.36|6170.02|6050.02|9
1655405000000|2022-06-16 18:43:20|6169.89|6049.89|6168.01|6048.01|6169.91|6049.91|6168.01|6048.01|10
1655405010000|2022-06-16 18:43:30|6167.97|6047.97|6167.61|6047.61|6167.97|6047.97|6167.08|6047.08|10
1655405020000|2022-06-16 18:43:40|6167.59|6047.59|6167.88|6047.88|6167.91|6047.91|6167.05|6047.05|10
1655405030000|2022-06-16 18:43:50|6168.12|6048.12|6168.88|6048.88|6169.18|6049.18|6168.12|6048.12|10
1655405040000|2022-06-16 18:44:00|6169.09|6049.09|6171.11|6051.11|6171.11|6051.11|6169.09|6049.09|10
1655405050000|2022-06-16 18:44:10|6170.81|6050.81|6171.25|6051.25|6171.5|6051.5|6170.81|6050.81|10
1655405060000|2022-06-16 18:44:20|6171.18|6051.18|6170.52|6050.52|6171.18|6051.18|6170.43|6050.43|9
1655405070000|2022-06-16 18:44:30|6170.43|6050.43|6166.8|6046.8|6170.43|6050.43|6166.8|6046.8|10
1655405080000|2022-06-16 18:44:40|6166.5|6046.5|6166.38|6046.38|6166.7|6046.7|6166.3|6046.3|9
1655405090000|2022-06-16 18:44:50|6166.17|6046.17|6165.4|6045.4|6166.17|6046.17|6165.06|6045.06|10
1655405100000|2022-06-16 18:45:00|6165.35|6045.35|6164.79|6044.79|6165.57|6045.57|6164.79|6044.79|10
1655405110000|2022-06-16 18:45:10|6165|6045|6164.08|6044.08|6165.36|6045.36|6164.08|6044.08|10
1655405120000|2022-06-16 18:45:20|6163.72|6043.72|6160.81|6040.81|6163.72|6043.72|6160.27|6040.27|10
1655405130000|2022-06-16 18:45:30|6159.62|6039.62|6159.1|6039.1|6159.99|6039.99|6158.15|6038.15|10
1655405140000|2022-06-16 18:45:40|6159.18|6039.18|6161.57|6041.57|6161.57|6041.57|6158.6|6038.6|10
1655405150000|2022-06-16 18:45:50|6162.15|6042.15|6169.37|6049.37|6169.37|6049.37|6161.96|6041.96|10
1655405160000|2022-06-16 18:46:00|6169.14|6049.14|6172.89|6052.89|6172.89|6052.89|6169.14|6049.14|10
1655405170000|2022-06-16 18:46:10|6172.54|6052.54|6172.18|6052.18|6172.92|6052.92|6172.02|6052.02|10
1655405180000|2022-06-16 18:46:20|6171.93|6051.93|6170.14|6050.14|6171.98|6051.98|6169.7|6049.7|10
1655405190000|2022-06-16 18:46:30|6170.08|6050.08|6170.92|6050.92|6170.99|6050.99|6169.89|6049.89|10
1655405200000|2022-06-16 18:46:40|6171|6051|6169.88|6049.88|6171|6051|6169.88|6049.88|10
1655405210000|2022-06-16 18:46:50|6169.86|6049.86|6168.47|6048.47|6169.97|6049.97|6168.47|6048.47|10
1655405220000|2022-06-16 18:47:00|6168.4|6048.4|6165.79|6045.79|6168.54|6048.54|6165.79|6045.79|10
1655405230000|2022-06-16 18:47:10|6165.62|6045.62|6163.41|6043.41|6165.62|6045.62|6163.41|6043.41|10
1655405240000|2022-06-16 18:47:20|6163.01|6043.01|6164.3|6044.3|6165.22|6045.22|6162.63|6042.63|9
1655405250000|2022-06-16 18:47:30|6165.44|6045.44|6164.56|6044.56|6165.6|6045.6|6164.46|6044.46|10
1655405260000|2022-06-16 18:47:40|6164.29|6044.29|6161.55|6041.55|6164.29|6044.29|6161.51|6041.51|10
1655405270000|2022-06-16 18:47:50|6161.49|6041.49|6158.55|6038.55|6161.49|6041.49|6158.55|6038.55|10
1655405280000|2022-06-16 18:48:00|6157.52|6037.52|6152.5|6032.5|6157.52|6037.52|6152.5|6032.5|10
1655405290000|2022-06-16 18:48:10|6151.49|6031.49|6151.39|6031.39|6151.55|6031.55|6150.61|6030.61|10
1655405300000|2022-06-16 18:48:20|6151.2|6031.2|6147.91|6027.91|6151.2|6031.2|6147.9|6027.9|10
1655405310000|2022-06-16 18:48:30|6148.09|6028.09|6145.81|6025.81|6148.09|6028.09|6145.7|6025.7|10
1655405320000|2022-06-16 18:48:40|6145.75|6025.75|6142.14|6022.14|6145.75|6025.75|6142.14|6022.14|10
1655405330000|2022-06-16 18:48:50|6142.2|6022.2|6139.63|6019.63|6142.2|6022.2|6139.63|6019.63|10
1655405340000|2022-06-16 18:49:00|6139.65|6019.65|6134.19|6014.19|6139.65|6019.65|6134.19|6014.19|10
1655405350000|2022-06-16 18:49:10|6133.33|6013.33|6131.01|6011.01|6133.33|6013.33|6131.01|6011.01|10
1655405360000|2022-06-16 18:49:20|6130.77|6010.77|6129.16|6009.16|6130.77|6010.77|6129.16|6009.16|9
1655405370000|2022-06-16 18:49:30|6129.18|6009.18|6126.44|6006.44|6129.18|6009.18|6126.42|6006.42|10
1655405380000|2022-06-16 18:49:40|6126.72|6006.72|6126.2|6006.2|6126.77|6006.77|6126.2|6006.2|10
1655405390000|2022-06-16 18:49:50|6126.5|6006.5|6126.58|6006.58|6126.78|6006.78|6126.39|6006.39|10
1655405400000|2022-06-16 18:50:00|6126.36|6006.36|6127.6|6007.6|6127.6|6007.6|6126.31|6006.31|10
1655405410000|2022-06-16 18:50:10|6126.98|6006.98|6127.55|6007.55|6127.56|6007.56|6126.97|6006.97|10
1655405420000|2022-06-16 18:50:20|6127.48|6007.48|6127.46|6007.46|6127.79|6007.79|6127.01|6007.01|10
1655405430000|2022-06-16 18:50:30|6127.44|6007.44|6128.97|6008.97|6128.97|6008.97|6127.44|6007.44|10
1655405440000|2022-06-16 18:50:40|6129.1|6009.1|6132.02|6012.02|6132.02|6012.02|6129.1|6009.1|10
1655405450000|2022-06-16 18:50:50|6132.35|6012.35|6135.12|6015.12|6135.12|6015.12|6132.3|6012.3|10
1655405460000|2022-06-16 18:51:00|6136.14|6016.14|6136.23|6016.23|6136.31|6016.31|6135.72|6015.72|10
1655405470000|2022-06-16 18:51:10|6136.25|6016.25|6136.54|6016.54|6137.08|6017.08|6136.25|6016.25|10
1655405480000|2022-06-16 18:51:20|6136.64|6016.64|6134.85|6014.85|6136.64|6016.64|6134.85|6014.85|10
1655405490000|2022-06-16 18:51:30|6134.81|6014.81|6135.08|6015.08|6135.08|6015.08|6134.71|6014.71|10
1655405500000|2022-06-16 18:51:40|6135.39|6015.39|6135.51|6015.51|6135.51|6015.51|6134.93|6014.93|10
1655405510000|2022-06-16 18:51:50|6135.56|6015.56|6136.11|6016.11|6136.11|6016.11|6135.46|6015.46|9
1655405520000|2022-06-16 18:52:00|6136.17|6016.17|6137.66|6017.66|6137.66|6017.66|6136.11|6016.11|10
1655405530000|2022-06-16 18:52:10|6137.94|6017.94|6137.16|6017.16|6138.43|6018.43|6137.16|6017.16|10
1655405540000|2022-06-16 18:52:20|6137.25|6017.25|6135.45|6015.45|6137.25|6017.25|6135.24|6015.24|10
1655405550000|2022-06-16 18:52:30|6135.17|6015.17|6133.92|6013.92|6135.17|6015.17|6133.74|6013.74|10
1655405560000|2022-06-16 18:52:40|6134.72|6014.72|6135.45|6015.45|6135.58|6015.58|6134.71|6014.71|10
1655405570000|2022-06-16 18:52:50|6135.26|6015.26|6136.14|6016.14|6136.14|6016.14|6135.26|6015.26|10
1655405580000|2022-06-16 18:53:00|6136.19|6016.19|6136.5|6016.5|6136.75|6016.75|6135.78|6015.78|10
1655405590000|2022-06-16 18:53:10|6136.29|6016.29|6133.86|6013.86|6136.29|6016.29|6133.86|6013.86|10
1655405600000|2022-06-16 18:53:20|6133.9|6013.9|6132.03|6012.03|6133.9|6013.9|6131.6|6011.6|9
1655405610000|2022-06-16 18:53:30|6131.74|6011.74|6129.49|6009.49|6131.74|6011.74|6129.25|6009.25|10
1655405620000|2022-06-16 18:53:40|6129.36|6009.36|6129.32|6009.32|6129.46|6009.46|6129.14|6009.14|9
1655405630000|2022-06-16 18:53:50|6129.3|6009.3|6129.45|6009.45|6129.45|6009.45|6128.88|6008.88|8
1655405640000|2022-06-16 18:54:00|6129.72|6009.72|6128.95|6008.95|6129.93|6009.93|6128.87|6008.87|10
1655405650000|2022-06-16 18:54:10|6129.11|6009.11|6127.95|6007.95|6129.11|6009.11|6127.95|6007.95|10
1655405660000|2022-06-16 18:54:20|6127.83|6007.83|6129.5|6009.5|6129.51|6009.51|6127.83|6007.83|10
1655405670000|2022-06-16 18:54:30|6129.6|6009.6|6129.02|6009.02|6129.6|6009.6|6128.56|6008.56|10
1655405680000|2022-06-16 18:54:40|6129.28|6009.28|6129.44|6009.44|6129.5|6009.5|6129.09|6009.09|10
1655405690000|2022-06-16 18:54:50|6129.42|6009.42|6130.05|6010.05|6130.05|6010.05|6129.35|6009.35|9
1655405700000|2022-06-16 18:55:00|6130.15|6010.15|6129.64|6009.64|6130.19|6010.19|6129.64|6009.64|10
1655405710000|2022-06-16 18:55:10|6130.04|6010.04|6129.72|6009.72|6130.04|6010.04|6128.8|6008.8|10
1655405720000|2022-06-16 18:55:20|6129.68|6009.68|6128.67|6008.67|6129.68|6009.68|6128.58|6008.58|10
1655405730000|2022-06-16 18:55:30|6130.02|6010.02|6130.44|6010.44|6131.16|6011.16|6129.39|6009.39|10
1655405740000|2022-06-16 18:55:40|6130.73|6010.73|6132.39|6012.39|6132.39|6012.39|6130.73|6010.73|10
1655405750000|2022-06-16 18:55:50|6133.25|6013.25|6134.07|6014.07|6134.45|6014.45|6133.25|6013.25|8
1655405760000|2022-06-16 18:56:00|6133.9|6013.9|6134.76|6014.76|6134.76|6014.76|6133.81|6013.81|9
1655405770000|2022-06-16 18:56:10|6135.05|6015.05|6136.21|6016.21|6136.48|6016.48|6135.05|6015.05|10
1655405780000|2022-06-16 18:56:20|6136.49|6016.49|6136.05|6016.05|6136.49|6016.49|6135.48|6015.48|10
1655405790000|2022-06-16 18:56:30|6136.23|6016.23|6137.29|6017.29|6137.29|6017.29|6136.23|6016.23|10
1655405800000|2022-06-16 18:56:40|6137.7|6017.7|6140.22|6020.22|6140.22|6020.22|6137.7|6017.7|10
1655405810000|2022-06-16 18:56:50|6138.88|6018.88|6142.87|6022.87|6143.85|6023.85|6138.88|6018.88|8
1655405820000|2022-06-16 18:57:00|6143.84|6023.84|6145.56|6025.56|6146.19|6026.19|6143.84|6023.84|10
1655405830000|2022-06-16 18:57:10|6145.75|6025.75|6144.85|6024.85|6145.82|6025.82|6144.57|6024.57|10
1655405840000|2022-06-16 18:57:20|6144.84|6024.84|6144.91|6024.91|6145.08|6025.08|6144.23|6024.23|10
1655405850000|2022-06-16 18:57:30|6144.41|6024.41|6144.54|6024.54|6144.85|6024.85|6143.9|6023.9|10
1655405860000|2022-06-16 18:57:40|6144.48|6024.48|6144.95|6024.95|6144.97|6024.97|6144.15|6024.15|10
1655405870000|2022-06-16 18:57:50|6145|6025|6143.41|6023.41|6145.36|6025.36|6143.41|6023.41|9
1655405880000|2022-06-16 18:58:00|6143.63|6023.63|6142.84|6022.84|6143.96|6023.96|6142.84|6022.84|10
1655405890000|2022-06-16 18:58:10|6143.06|6023.06|6143.51|6023.51|6143.51|6023.51|6142.77|6022.77|10
1655405900000|2022-06-16 18:58:20|6143.62|6023.62|6144.71|6024.71|6144.75|6024.75|6143.62|6023.62|10
1655405910000|2022-06-16 18:58:30|6144.7|6024.7|6144.55|6024.55|6144.7|6024.7|6144.09|6024.09|10
1655405920000|2022-06-16 18:58:40|6144.48|6024.48|6144.05|6024.05|6144.73|6024.73|6144.05|6024.05|10
1655405930000|2022-06-16 18:58:50|6144.35|6024.35|6144.83|6024.83|6144.83|6024.83|6144.31|6024.31|9
1655405940000|2022-06-16 18:59:00|6144.52|6024.52|6144.23|6024.23|6144.91|6024.91|6143.91|6023.91|9
1655405950000|2022-06-16 18:59:10|6143.9|6023.9|6148.59|6028.59|6148.59|6028.59|6143.9|6023.9|10
1655405960000|2022-06-16 18:59:20|6148.96|6028.96|6149.74|6029.74|6149.81|6029.81|6148.96|6028.96|10
1655405970000|2022-06-16 18:59:30|6149.77|6029.77|6150.39|6030.39|6150.79|6030.79|6149.5|6029.5|10
1655405980000|2022-06-16 18:59:40|6150.63|6030.63|6150.95|6030.95|6151.05|6031.05|6150.63|6030.63|10
1655405990000|2022-06-16 18:59:50|6150.94|6030.94|6150.65|6030.65|6150.98|6030.98|6150.33|6030.33|10
1655406000000|2022-06-16 19:00:00|6150.61|6030.61|6150.21|6030.21|6150.61|6030.61|6149.92|6029.92|10
1655406010000|2022-06-16 19:00:10|6150.3|6030.3|6152.34|6032.34|6152.34|6032.34|6150.3|6030.3|10
1655406020000|2022-06-16 19:00:20|6152.23|6032.23|6152.12|6032.12|6152.68|6032.68|6151.27|6031.27|10
1655406030000|2022-06-16 19:00:30|6152.24|6032.24|6151.93|6031.93|6152.43|6032.43|6151.21|6031.21|10
1655406040000|2022-06-16 19:00:40|6151.47|6031.47|6149.91|6029.91|6151.61|6031.61|6149.91|6029.91|10
1655406050000|2022-06-16 19:00:50|6149.89|6029.89|6149.49|6029.49|6149.89|6029.89|6149.08|6029.08|10
1655406060000|2022-06-16 19:01:00|6148.94|6028.94|6150.55|6030.55|6150.55|6030.55|6148.94|6028.94|10
1655406070000|2022-06-16 19:01:10|6149.39|6029.39|6152.36|6032.36|6152.36|6032.36|6149.39|6029.39|10
1655406080000|2022-06-16 19:01:20|6152.26|6032.26|6153.44|6033.44|6153.45|6033.45|6152|6032|10
1655406090000|2022-06-16 19:01:30|6153.56|6033.56|6156.01|6036.01|6156.04|6036.04|6153.42|6033.42|10
1655406100000|2022-06-16 19:01:40|6156.2|6036.2|6156.27|6036.27|6156.33|6036.33|6155.74|6035.74|10
1655406110000|2022-06-16 19:01:50|6155.97|6035.97|6157.18|6037.18|6157.18|6037.18|6155.8|6035.8|10
1655406120000|2022-06-16 19:02:00|6156.78|6036.78|6158.22|6038.22|6158.37|6038.37|6156.78|6036.78|10
1655406130000|2022-06-16 19:02:10|6157.55|6037.55|6158.34|6038.34|6158.34|6038.34|6157.55|6037.55|10
1655406140000|2022-06-16 19:02:20|6158.07|6038.07|6158.31|6038.31|6158.95|6038.95|6158.07|6038.07|10
1655406150000|2022-06-16 19:02:30|6158.51|6038.51|6159.45|6039.45|6159.45|6039.45|6158.51|6038.51|10
1655406160000|2022-06-16 19:02:40|6159.18|6039.18|6159.91|6039.91|6159.91|6039.91|6158.98|6038.98|10
1655406170000|2022-06-16 19:02:50|6159.32|6039.32|6158.66|6038.66|6159.35|6039.35|6158.61|6038.61|10
1655406180000|2022-06-16 19:03:00|6159.59|6039.59|6160.43|6040.43|6160.43|6040.43|6159.13|6039.13|10
1655406190000|2022-06-16 19:03:10|6160.51|6040.51|6160.03|6040.03|6160.51|6040.51|6159.75|6039.75|10
1655406200000|2022-06-16 19:03:20|6159.86|6039.86|6157.62|6037.62|6159.86|6039.86|6157.25|6037.25|10
1655406210000|2022-06-16 19:03:30|6156.96|6036.96|6158.48|6038.48|6158.48|6038.48|6156.96|6036.96|10
1655406220000|2022-06-16 19:03:40|6158.43|6038.43|6158.01|6038.01|6158.43|6038.43|6157.46|6037.46|10
1655406230000|2022-06-16 19:03:50|6158.24|6038.24|6160.44|6040.44|6160.44|6040.44|6157.78|6037.78|10
1655406240000|2022-06-16 19:04:00|6160.74|6040.74|6162.41|6042.41|6162.74|6042.74|6160.74|6040.74|10
1655406250000|2022-06-16 19:04:10|6163.24|6043.24|6166.91|6046.91|6166.91|6046.91|6162.86|6042.86|10
1655406260000|2022-06-16 19:04:20|6167.08|6047.08|6174.03|6054.03|6174.66|6054.66|6167.08|6047.08|10
1655406270000|2022-06-16 19:04:30|6174.72|6054.72|6174.6|6054.6|6174.86|6054.86|6173.49|6053.49|10
1655406280000|2022-06-16 19:04:40|6174.48|6054.48|6173.8|6053.8|6174.74|6054.74|6173.8|6053.8|10
1655406290000|2022-06-16 19:04:50|6174.14|6054.14|6171.38|6051.38|6174.14|6054.14|6171.38|6051.38|10
1655406300000|2022-06-16 19:05:00|6171.3|6051.3|6168.85|6048.85|6171.35|6051.35|6168.85|6048.85|10
1655406310000|2022-06-16 19:05:10|6168.66|6048.66|6168.7|6048.7|6168.72|6048.72|6167.83|6047.83|10
1655406320000|2022-06-16 19:05:20|6168.64|6048.64|6167.09|6047.09|6168.66|6048.66|6167.09|6047.09|9
1655406330000|2022-06-16 19:05:30|6166.93|6046.93|6164.25|6044.25|6166.93|6046.93|6164.25|6044.25|10
1655406340000|2022-06-16 19:05:40|6163.54|6043.54|6161.98|6041.98|6163.54|6043.54|6161.89|6041.89|10
1655406350000|2022-06-16 19:05:50|6161.09|6041.09|6159.75|6039.75|6161.09|6041.09|6159.75|6039.75|10
1655406360000|2022-06-16 19:06:00|6159.78|6039.78|6159.32|6039.32|6159.97|6039.97|6158.74|6038.74|10
1655406370000|2022-06-16 19:06:10|6159.16|6039.16|6156.46|6036.46|6159.17|6039.17|6156.46|6036.46|10
1655406380000|2022-06-16 19:06:20|6155.89|6035.89|6155.12|6035.12|6156.08|6036.08|6155.12|6035.12|10
1655406390000|2022-06-16 19:06:30|6155.03|6035.03|6154.92|6034.92|6155.19|6035.19|6154.45|6034.45|10
1655406400000|2022-06-16 19:06:40|6155.21|6035.21|6154.46|6034.46|6155.69|6035.69|6154.46|6034.46|10
1655406410000|2022-06-16 19:06:50|6154.48|6034.48|6154.78|6034.78|6154.8|6034.8|6154.11|6034.11|10
1655406420000|2022-06-16 19:07:00|6154.96|6034.96|6155.77|6035.77|6155.77|6035.77|6154.78|6034.78|10
1655406430000|2022-06-16 19:07:10|6155.09|6035.09|6155.5|6035.5|6155.98|6035.98|6155.03|6035.03|10
1655406440000|2022-06-16 19:07:20|6155.68|6035.68|6155.83|6035.83|6156.24|6036.24|6155.44|6035.44|10
1655406450000|2022-06-16 19:07:30|6155.92|6035.92|6156.29|6036.29|6156.51|6036.51|6155.6|6035.6|9
1655406460000|2022-06-16 19:07:40|6155.4|6035.4|6156.1|6036.1|6156.1|6036.1|6155.11|6035.11|10
1655406470000|2022-06-16 19:07:50|6155.76|6035.76|6155.25|6035.25|6155.86|6035.86|6154.97|6034.97|10
1655406480000|2022-06-16 19:08:00|6155.41|6035.41|6156.5|6036.5|6156.5|6036.5|6155.41|6035.41|10
1655406490000|2022-06-16 19:08:10|6156.21|6036.21|6154.59|6034.59|6156.21|6036.21|6154.11|6034.11|10
1655406500000|2022-06-16 19:08:20|6154.41|6034.41|6153.71|6033.71|6154.54|6034.54|6153.71|6033.71|10
1655406510000|2022-06-16 19:08:30|6153.83|6033.83|6152.8|6032.8|6153.83|6033.83|6152.8|6032.8|10
1655406520000|2022-06-16 19:08:40|6152.99|6032.99|6152.92|6032.92|6153.05|6033.05|6152.71|6032.71|10
1655406530000|2022-06-16 19:08:50|6153.11|6033.11|6153.6|6033.6|6153.6|6033.6|6152.89|6032.89|10
1655406540000|2022-06-16 19:09:00|6153.28|6033.28|6155.98|6035.98|6155.98|6035.98|6153.28|6033.28|10
1655406550000|2022-06-16 19:09:10|6156.33|6036.33|6156.37|6036.37|6156.68|6036.68|6155.96|6035.96|10
1655406560000|2022-06-16 19:09:20|6156.93|6036.93|6158.01|6038.01|6158.01|6038.01|6156.59|6036.59|10
1655406570000|2022-06-16 19:09:30|6158.09|6038.09|6162.62|6042.62|6162.62|6042.62|6158.09|6038.09|10
1655406580000|2022-06-16 19:09:40|6162.67|6042.67|6165.38|6045.38|6165.38|6045.38|6162.38|6042.38|9
1655406590000|2022-06-16 19:09:50|6166.08|6046.08|6170.96|6050.96|6170.96|6050.96|6165.94|6045.94|10
1655406600000|2022-06-16 19:10:00|6171.56|6051.56|6175.79|6055.79|6175.79|6055.79|6171.56|6051.56|10
1655406610000|2022-06-16 19:10:10|6175.75|6055.75|6182.01|6062.01|6182.01|6062.01|6175.75|6055.75|10
1655406620000|2022-06-16 19:10:20|6181.86|6061.86|6182.1|6062.1|6182.68|6062.68|6181.85|6061.85|10
1655406630000|2022-06-16 19:10:30|6182.3|6062.3|6183.33|6063.33|6183.33|6063.33|6182.3|6062.3|9
1655406640000|2022-06-16 19:10:40|6183.25|6063.25|6181.51|6061.51|6183.25|6063.25|6181.51|6061.51|10
1655406650000|2022-06-16 19:10:50|6181.21|6061.21|6178.78|6058.78|6181.21|6061.21|6178.78|6058.78|10
1655406660000|2022-06-16 19:11:00|6178.32|6058.32|6176.62|6056.62|6178.7|6058.7|6176.62|6056.62|10
1655406670000|2022-06-16 19:11:10|6176.86|6056.86|6174.37|6054.37|6176.86|6056.86|6174.34|6054.34|10
1655406680000|2022-06-16 19:11:20|6173.03|6053.03|6172.61|6052.61|6173.08|6053.08|6172.25|6052.25|9
1655406690000|2022-06-16 19:11:30|6172.54|6052.54|6172.51|6052.51|6172.57|6052.57|6172.17|6052.17|10
1655406700000|2022-06-16 19:11:40|6172.77|6052.77|6170.97|6050.97|6172.77|6052.77|6170.41|6050.41|10
1655406710000|2022-06-16 19:11:50|6170.99|6050.99|6169.49|6049.49|6170.99|6050.99|6169.25|6049.25|10
1655406720000|2022-06-16 19:12:00|6169.61|6049.61|6169.45|6049.45|6169.9|6049.9|6169.44|6049.44|9
1655406730000|2022-06-16 19:12:10|6169.85|6049.85|6168.29|6048.29|6169.85|6049.85|6168.29|6048.29|10
1655406740000|2022-06-16 19:12:20|6168.66|6048.66|6167.68|6047.68|6168.66|6048.66|6167.68|6047.68|10
1655406750000|2022-06-16 19:12:30|6167.85|6047.85|6164.54|6044.54|6168.14|6048.14|6164.54|6044.54|10
1655406760000|2022-06-16 19:12:40|6164.21|6044.21|6160.4|6040.4|6164.23|6044.23|6160.4|6040.4|10
1655406770000|2022-06-16 19:12:50|6160.46|6040.46|6155.15|6035.15|6160.46|6040.46|6154.78|6034.78|10
1655406780000|2022-06-16 19:13:00|6154.53|6034.53|6152.36|6032.36|6154.71|6034.71|6152.36|6032.36|10
1655406790000|2022-06-16 19:13:10|6152.16|6032.16|6147.34|6027.34|6152.16|6032.16|6147.34|6027.34|10
1655406800000|2022-06-16 19:13:20|6146.47|6026.47|6142.99|6022.99|6146.69|6026.69|6142.99|6022.99|9
1655406810000|2022-06-16 19:13:30|6143.15|6023.15|6144.1|6024.1|6144.1|6024.1|6143.15|6023.15|10
1655406820000|2022-06-16 19:13:40|6144|6024|6138.66|6018.66|6144|6024|6138.66|6018.66|10
1655406830000|2022-06-16 19:13:50|6138.41|6018.41|6136.91|6016.91|6138.41|6018.41|6136.91|6016.91|10
1655406840000|2022-06-16 19:14:00|6136.65|6016.65|6137.04|6017.04|6137.09|6017.09|6136.65|6016.65|9
1655406850000|2022-06-16 19:14:10|6137.07|6017.07|6137.68|6017.68|6138.22|6018.22|6137.06|6017.06|9
1655406860000|2022-06-16 19:14:20|6137.53|6017.53|6138.64|6018.64|6138.64|6018.64|6137.41|6017.41|9
1655406870000|2022-06-16 19:14:30|6138.68|6018.68|6139.95|6019.95|6139.95|6019.95|6138.68|6018.68|10
1655406880000|2022-06-16 19:14:40|6140.31|6020.31|6142.35|6022.35|6142.41|6022.41|6140.29|6020.29|10
1655406890000|2022-06-16 19:14:50|6142.54|6022.54|6142.14|6022.14|6142.54|6022.54|6141.54|6021.54|9
1655406900000|2022-06-16 19:15:00|6142.16|6022.16|6141.65|6021.65|6142.23|6022.23|6141.31|6021.31|9
1655406910000|2022-06-16 19:15:10|6141.76|6021.76|6141.58|6021.58|6143.01|6023.01|6141.23|6021.23|10
1655406920000|2022-06-16 19:15:20|6141.81|6021.81|6141.51|6021.51|6142.36|6022.36|6140.84|6020.84|10
1655406930000|2022-06-16 19:15:30|6141.62|6021.62|6141.01|6021.01|6141.62|6021.62|6140.59|6020.59|10
1655406940000|2022-06-16 19:15:40|6141.06|6021.06|6138.49|6018.49|6141.37|6021.37|6138.49|6018.49|9
1655406950000|2022-06-16 19:15:50|6138.33|6018.33|6135.77|6015.77|6138.78|6018.78|6135.77|6015.77|10
1655406960000|2022-06-16 19:16:00|6135.03|6015.03|6133.54|6013.54|6135.03|6015.03|6133.38|6013.38|10
1655406970000|2022-06-16 19:16:10|6132.59|6012.59|6132.19|6012.19|6132.61|6012.61|6132.18|6012.18|10
1655406980000|2022-06-16 19:16:20|6131.32|6011.32|6129.86|6009.86|6131.46|6011.46|6129.66|6009.66|10
1655406990000|2022-06-16 19:16:30|6130.05|6010.05|6129.04|6009.04|6130.05|6010.05|6128.94|6008.94|10
1655407000000|2022-06-16 19:16:40|6128.88|6008.88|6127.65|6007.65|6128.88|6008.88|6126.91|6006.91|9
1655407010000|2022-06-16 19:16:50|6127.38|6007.38|6127.35|6007.35|6127.94|6007.94|6127.26|6007.26|10
1655407020000|2022-06-16 19:17:00|6127.59|6007.59|6127.45|6007.45|6128.16|6008.16|6127.11|6007.11|10
1655407030000|2022-06-16 19:17:10|6127.35|6007.35|6126.15|6006.15|6127.35|6007.35|6126.03|6006.03|10
1655407040000|2022-06-16 19:17:20|6126.32|6006.32|6127.31|6007.31|6127.31|6007.31|6126.23|6006.23|10
1655407050000|2022-06-16 19:17:30|6126.56|6006.56|6128.2|6008.2|6128.2|6008.2|6126.56|6006.56|10
1655407060000|2022-06-16 19:17:40|6128.17|6008.17|6130.77|6010.77|6130.77|6010.77|6128.17|6008.17|10
1655407070000|2022-06-16 19:17:50|6130.55|6010.55|6133.33|6013.33|6133.33|6013.33|6130.5|6010.5|10
1655407080000|2022-06-16 19:18:00|6132.76|6012.76|6136.45|6016.45|6136.89|6016.89|6132.76|6012.76|10
1655407090000|2022-06-16 19:18:10|6136.2|6016.2|6136.61|6016.61|6136.86|6016.86|6136.03|6016.03|10
1655407100000|2022-06-16 19:18:20|6136.58|6016.58|6137.4|6017.4|6138.19|6018.19|6136.58|6016.58|10
1655407110000|2022-06-16 19:18:30|6137.64|6017.64|6139.37|6019.37|6139.46|6019.46|6137.64|6017.64|9
1655407120000|2022-06-16 19:18:40|6139.53|6019.53|6139.58|6019.58|6139.69|6019.69|6139.28|6019.28|10
1655407130000|2022-06-16 19:18:50|6139.35|6019.35|6139.37|6019.37|6139.91|6019.91|6139.23|6019.23|10
1655407140000|2022-06-16 19:19:00|6139.62|6019.62|6139.08|6019.08|6139.62|6019.62|6139.08|6019.08|10
1655407150000|2022-06-16 19:19:10|6139.68|6019.68|6140.93|6020.93|6140.93|6020.93|6139.68|6019.68|10
1655407160000|2022-06-16 19:19:20|6140.9|6020.9|6142.11|6022.11|6142.16|6022.16|6140.9|6020.9|10
1655407170000|2022-06-16 19:19:30|6142.09|6022.09|6143.07|6023.07|6143.07|6023.07|6142.09|6022.09|10
1655407180000|2022-06-16 19:19:40|6143.32|6023.32|6144.4|6024.4|6144.4|6024.4|6143.32|6023.32|10
1655407190000|2022-06-16 19:19:50|6144.33|6024.33|6145.37|6025.37|6145.67|6025.67|6144.33|6024.33|10
1655407200000|2022-06-16 19:20:00|6145.74|6025.74|6148.56|6028.56|6148.56|6028.56|6145.74|6025.74|10
1655407210000|2022-06-16 19:20:10|6149.52|6029.52|6151.77|6031.77|6151.77|6031.77|6149.52|6029.52|10
1655407220000|2022-06-16 19:20:20|6151.83|6031.83|6153.46|6033.46|6153.46|6033.46|6151.83|6031.83|10
1655407230000|2022-06-16 19:20:30|6153.83|6033.83|6155.64|6035.64|6155.64|6035.64|6153.83|6033.83|10
1655407240000|2022-06-16 19:20:40|6155.71|6035.71|6156.13|6036.13|6156.37|6036.37|6155.24|6035.24|10
1655407250000|2022-06-16 19:20:50|6156.4|6036.4|6157.03|6037.03|6157.12|6037.12|6156.4|6036.4|9
1655407260000|2022-06-16 19:21:00|6157.07|6037.07|6157.93|6037.93|6157.93|6037.93|6156.88|6036.88|10
1655407270000|2022-06-16 19:21:10|6157.86|6037.86|6158|6038|6158.18|6038.18|6157.68|6037.68|10
1655407280000|2022-06-16 19:21:20|6157.93|6037.93|6158.03|6038.03|6158.03|6038.03|6157.14|6037.14|10
1655407290000|2022-06-16 19:21:30|6157.21|6037.21|6157.1|6037.1|6157.59|6037.59|6157.06|6037.06|10
1655407300000|2022-06-16 19:21:40|6156.77|6036.77|6157.39|6037.39|6157.63|6037.63|6156.6|6036.6|10
1655407310000|2022-06-16 19:21:50|6157.57|6037.57|6157.82|6037.82|6157.94|6037.94|6157.41|6037.41|10
1655407320000|2022-06-16 19:22:00|6157.53|6037.53|6157.31|6037.31|6157.68|6037.68|6156.99|6036.99|10
1655407330000|2022-06-16 19:22:10|6157.77|6037.77|6157.62|6037.62|6157.77|6037.77|6157.24|6037.24|10
1655407340000|2022-06-16 19:22:20|6157.21|6037.21|6158.34|6038.34|6158.34|6038.34|6157.07|6037.07|9
1655407350000|2022-06-16 19:22:30|6158.54|6038.54|6158.69|6038.69|6159.08|6039.08|6158.51|6038.51|10
1655407360000|2022-06-16 19:22:40|6159.07|6039.07|6160.02|6040.02|6160.39|6040.39|6159.07|6039.07|10
1655407370000|2022-06-16 19:22:50|6160.4|6040.4|6160.53|6040.53|6160.84|6040.84|6160.35|6040.35|10
1655407380000|2022-06-16 19:23:00|6160.89|6040.89|6157.22|6037.22|6160.89|6040.89|6157.22|6037.22|10
1655407390000|2022-06-16 19:23:10|6156.75|6036.75|6158.04|6038.04|6158.04|6038.04|6156.75|6036.75|10
1655407400000|2022-06-16 19:23:20|6158.35|6038.35|6158.76|6038.76|6158.76|6038.76|6158.16|6038.16|10
1655407410000|2022-06-16 19:23:30|6158.79|6038.79|6159.84|6039.84|6159.84|6039.84|6158.79|6038.79|10
1655407420000|2022-06-16 19:23:40|6160.15|6040.15|6160.11|6040.11|6160.4|6040.4|6159.76|6039.76|9
1655407430000|2022-06-16 19:23:50|6160.09|6040.09|6160.22|6040.22|6160.37|6040.37|6160.09|6040.09|10
1655407440000|2022-06-16 19:24:00|6160.42|6040.42|6159.24|6039.24|6160.42|6040.42|6159.24|6039.24|9
1655407450000|2022-06-16 19:24:10|6159.26|6039.26|6159.34|6039.34|6159.34|6039.34|6158.94|6038.94|10
1655407460000|2022-06-16 19:24:20|6159.64|6039.64|6160|6040|6160.4|6040.4|6159.64|6039.64|9
1655407470000|2022-06-16 19:24:30|6160.15|6040.15|6159.33|6039.33|6160.15|6040.15|6159.33|6039.33|9
1655407480000|2022-06-16 19:24:40|6159.17|6039.17|6157.59|6037.59|6159.26|6039.26|6157.59|6037.59|10
1655407490000|2022-06-16 19:24:50|6157.47|6037.47|6157.24|6037.24|6157.47|6037.47|6156.88|6036.88|9
1655407500000|2022-06-16 19:25:00|6156.94|6036.94|6154.48|6034.48|6156.94|6036.94|6154.48|6034.48|10
1655407510000|2022-06-16 19:25:10|6153.84|6033.84|6153.81|6033.81|6153.84|6033.84|6153.48|6033.48|10
1655407520000|2022-06-16 19:25:20|6152.83|6032.83|6151.31|6031.31|6152.99|6032.99|6151.31|6031.31|10
1655407530000|2022-06-16 19:25:30|6151.09|6031.09|6151.97|6031.97|6151.97|6031.97|6151.09|6031.09|10
1655407540000|2022-06-16 19:25:40|6152.32|6032.32|6154.86|6034.86|6154.86|6034.86|6152.32|6032.32|10
1655407550000|2022-06-16 19:25:50|6154.65|6034.65|6155.75|6035.75|6155.85|6035.85|6154.65|6034.65|10
1655407560000|2022-06-16 19:26:00|6155.74|6035.74|6156.48|6036.48|6156.69|6036.69|6155.72|6035.72|10
1655407570000|2022-06-16 19:26:10|6156.55|6036.55|6157.75|6037.75|6157.95|6037.95|6156.55|6036.55|10
1655407580000|2022-06-16 19:26:20|6157.86|6037.86|6159.35|6039.35|6159.35|6039.35|6157.86|6037.86|9
1655407590000|2022-06-16 19:26:30|6159.61|6039.61|6160.64|6040.64|6160.64|6040.64|6159.52|6039.52|10
1655407600000|2022-06-16 19:26:40|6160.33|6040.33|6160.76|6040.76|6161.26|6041.26|6160.26|6040.26|9
1655407610000|2022-06-16 19:26:50|6160.66|6040.66|6160.55|6040.55|6161.19|6041.19|6160.27|6040.27|10
1655407620000|2022-06-16 19:27:00|6160.46|6040.46|6159.96|6039.96|6160.53|6040.53|6159.82|6039.82|10
1655407630000|2022-06-16 19:27:10|6160.41|6040.41|6159.86|6039.86|6160.79|6040.79|6159.71|6039.71|10
1655407640000|2022-06-16 19:27:20|6160.7|6040.7|6161.05|6041.05|6161.05|6041.05|6160.29|6040.29|10
1655407650000|2022-06-16 19:27:30|6161.03|6041.03|6161.17|6041.17|6161.97|6041.97|6161.03|6041.03|10
1655407660000|2022-06-16 19:27:40|6161.18|6041.18|6161.07|6041.07|6161.44|6041.44|6160.86|6040.86|10
1655407670000|2022-06-16 19:27:50|6161.86|6041.86|6162.65|6042.65|6162.83|6042.83|6161.86|6041.86|10
1655407680000|2022-06-16 19:28:00|6162.3|6042.3|6161.21|6041.21|6162.3|6042.3|6161.21|6041.21|10
1655407690000|2022-06-16 19:28:10|6161.52|6041.52|6161.6|6041.6|6161.69|6041.69|6160.92|6040.92|10
1655407700000|2022-06-16 19:28:20|6161.76|6041.76|6163.12|6043.12|6163.12|6043.12|6161.76|6041.76|10
1655407710000|2022-06-16 19:28:30|6163.06|6043.06|6163.31|6043.31|6163.44|6043.44|6162.69|6042.69|9
1655407720000|2022-06-16 19:28:40|6163.02|6043.02|6163.53|6043.53|6164.29|6044.29|6162.74|6042.74|9
1655407730000|2022-06-16 19:28:50|6164.53|6044.53|6163.83|6043.83|6164.53|6044.53|6163.83|6043.83|10
1655407740000|2022-06-16 19:29:00|6164.46|6044.46|6165.17|6045.17|6165.77|6045.77|6164.01|6044.01|10
1655407750000|2022-06-16 19:29:10|6165.09|6045.09|6165.35|6045.35|6165.86|6045.86|6165.09|6045.09|10
1655407760000|2022-06-16 19:29:20|6165.25|6045.25|6164.03|6044.03|6165.25|6045.25|6163.91|6043.91|10
1655407770000|2022-06-16 19:29:30|6164.31|6044.31|6163.91|6043.91|6164.31|6044.31|6163.77|6043.77|9
1655407780000|2022-06-16 19:29:40|6163.87|6043.87|6164.38|6044.38|6164.48|6044.48|6163.87|6043.87|10
1655407790000|2022-06-16 19:29:50|6163.98|6043.98|6162.75|6042.75|6164.09|6044.09|6162.75|6042.75|10
1655407800000|2022-06-16 19:30:00|6162.87|6042.87|6161|6041|6162.87|6042.87|6161|6041|10
1655407810000|2022-06-16 19:30:10|6160.67|6040.67|6158.86|6038.86|6160.67|6040.67|6158.86|6038.86|10
1655407820000|2022-06-16 19:30:20|6158.81|6038.81|6156.27|6036.27|6158.81|6038.81|6155.49|6035.49|10
1655407830000|2022-06-16 19:30:30|6156.46|6036.46|6159.54|6039.54|6159.54|6039.54|6156.42|6036.42|10
1655407840000|2022-06-16 19:30:40|6159.87|6039.87|6161.69|6041.69|6161.69|6041.69|6159.87|6039.87|10
1655407850000|2022-06-16 19:30:50|6161.55|6041.55|6162.71|6042.71|6162.71|6042.71|6161.39|6041.39|10
1655407860000|2022-06-16 19:31:00|6161.51|6041.51|6162.5|6042.5|6163.14|6043.14|6161.51|6041.51|10
1655407870000|2022-06-16 19:31:10|6162.45|6042.45|6161.59|6041.59|6162.45|6042.45|6161.27|6041.27|10
1655407880000|2022-06-16 19:31:20|6161.69|6041.69|6162.11|6042.11|6162.11|6042.11|6161.69|6041.69|9
1655407890000|2022-06-16 19:31:30|6162.17|6042.17|6161.86|6041.86|6162.21|6042.21|6161.78|6041.78|9
1655407900000|2022-06-16 19:31:40|6161.7|6041.7|6160.02|6040.02|6161.76|6041.76|6160.02|6040.02|9
1655407910000|2022-06-16 19:31:50|6159.98|6039.98|6158.49|6038.49|6159.98|6039.98|6157.14|6037.14|9
1655407920000|2022-06-16 19:32:00|6159.01|6039.01|6159.38|6039.38|6159.55|6039.55|6159.01|6039.01|10
1655407930000|2022-06-16 19:32:10|6159.45|6039.45|6158|6038|6159.76|6039.76|6158|6038|10
1655407940000|2022-06-16 19:32:20|6157.91|6037.91|6155.83|6035.83|6158.1|6038.1|6155.83|6035.83|10
1655407950000|2022-06-16 19:32:30|6155.9|6035.9|6152.62|6032.62|6155.9|6035.9|6152.62|6032.62|10
1655407960000|2022-06-16 19:32:40|6152.29|6032.29|6151.15|6031.15|6152.29|6032.29|6151.06|6031.06|10
1655407970000|2022-06-16 19:32:50|6150.7|6030.7|6151.1|6031.1|6151.1|6031.1|6150.57|6030.57|10
1655407980000|2022-06-16 19:33:00|6150.96|6030.96|6151.04|6031.04|6151.3|6031.3|6150.55|6030.55|10
1655407990000|2022-06-16 19:33:10|6150.35|6030.35|6146.73|6026.73|6150.35|6030.35|6146.71|6026.71|10
1655408000000|2022-06-16 19:33:20|6146.55|6026.55|6145.28|6025.28|6146.55|6026.55|6145.03|6025.03|10
1655408010000|2022-06-16 19:33:30|6144.96|6024.96|6144.64|6024.64|6145.38|6025.38|6144.46|6024.46|10
1655408020000|2022-06-16 19:33:40|6144.36|6024.36|6142.18|6022.18|6144.36|6024.36|6142.18|6022.18|10
1655408030000|2022-06-16 19:33:50|6142.39|6022.39|6142.35|6022.35|6142.43|6022.43|6142.24|6022.24|10
1655408040000|2022-06-16 19:34:00|6142.44|6022.44|6141.65|6021.65|6142.62|6022.62|6141.65|6021.65|10
1655408050000|2022-06-16 19:34:10|6141.45|6021.45|6139.36|6019.36|6141.45|6021.45|6139.36|6019.36|10
1655408060000|2022-06-16 19:34:20|6139.37|6019.37|6138.47|6018.47|6140.17|6020.17|6138.47|6018.47|10
1655408070000|2022-06-16 19:34:30|6139.09|6019.09|6134.85|6014.85|6139.09|6019.09|6134.85|6014.85|10
1655408080000|2022-06-16 19:34:40|6134.5|6014.5|6124.92|6004.92|6134.5|6014.5|6124.92|6004.92|10
1655408090000|2022-06-16 19:34:50|6124.36|6004.36|6117.28|5997.28|6124.36|6004.36|6117.28|5997.28|10
1655408100000|2022-06-16 19:35:00|6115.54|5995.54|6109.39|5989.39|6115.54|5995.54|6109.39|5989.39|10
1655408110000|2022-06-16 19:35:10|6109.2|5989.2|6107.73|5987.73|6109.2|5989.2|6107.47|5987.47|10
1655408120000|2022-06-16 19:35:20|6107.59|5987.59|6106.44|5986.44|6107.68|5987.68|6106.32|5986.32|10
1655408130000|2022-06-16 19:35:30|6106.02|5986.02|6103.41|5983.41|6106.02|5986.02|6103.41|5983.41|10
1655408140000|2022-06-16 19:35:40|6102.05|5982.05|6098.01|5978.01|6102.05|5982.05|6098.01|5978.01|10
1655408150000|2022-06-16 19:35:50|6097.61|5977.61|6095.96|5975.96|6097.77|5977.77|6095.96|5975.96|10
1655408160000|2022-06-16 19:36:00|6096.17|5976.17|6093.55|5973.55|6096.17|5976.17|6093.55|5973.55|10
1655408170000|2022-06-16 19:36:10|6091.44|5971.44|6079.15|5959.15|6091.44|5971.44|6079.15|5959.15|10
1655408180000|2022-06-16 19:36:20|6078.33|5958.33|6071.42|5951.42|6078.33|5958.33|6071.42|5951.42|10
1655408190000|2022-06-16 19:36:30|6070.74|5950.74|6068.17|5948.17|6070.74|5950.74|6068.17|5948.17|10
1655408200000|2022-06-16 19:36:40|6067.52|5947.52|6060.91|5940.91|6067.85|5947.85|6060.91|5940.91|10
1655408210000|2022-06-16 19:36:50|6058.54|5938.54|6052.93|5932.93|6058.54|5938.54|6052.41|5932.41|10
1655408220000|2022-06-16 19:37:00|6052.78|5932.78|6049.76|5929.76|6052.78|5932.78|6048.57|5928.57|10
1655408230000|2022-06-16 19:37:10|6050.05|5930.05|6050.97|5930.97|6051.56|5931.56|6049.71|5929.71|10
1655408240000|2022-06-16 19:37:20|6050.6|5930.6|6051.38|5931.38|6051.54|5931.54|6050.5|5930.5|10
1655408250000|2022-06-16 19:37:30|6051.09|5931.09|6055.46|5935.46|6055.46|5935.46|6051.09|5931.09|10
1655408260000|2022-06-16 19:37:40|6055.45|5935.45|6055.76|5935.76|6056.26|5936.26|6055.25|5935.25|10
1655408270000|2022-06-16 19:37:50|6055.42|5935.42|6054.91|5934.91|6055.42|5935.42|6054.51|5934.51|10
1655408280000|2022-06-16 19:38:00|6054.98|5934.98|6054.15|5934.15|6054.98|5934.98|6053.84|5933.84|10
1655408290000|2022-06-16 19:38:10|6054.08|5934.08|6052.64|5932.64|6054.08|5934.08|6052.64|5932.64|10
1655408300000|2022-06-16 19:38:20|6052.4|5932.4|6052.44|5932.44|6052.83|5932.83|6052.4|5932.4|10
1655408310000|2022-06-16 19:38:30|6052.52|5932.52|6054.16|5934.16|6054.25|5934.25|6052.52|5932.52|10
1655408320000|2022-06-16 19:38:40|6054.73|5934.73|6055.88|5935.88|6055.88|5935.88|6054.09|5934.09|10
1655408330000|2022-06-16 19:38:50|6055.86|5935.86|6060.67|5940.67|6060.67|5940.67|6055.45|5935.45|9
1655408340000|2022-06-16 19:39:00|6060.56|5940.56|6063.23|5943.23|6063.68|5943.68|6060.56|5940.56|10
1655408350000|2022-06-16 19:39:10|6063.14|5943.14|6064.57|5944.57|6064.97|5944.97|6063.05|5943.05|10
1655408360000|2022-06-16 19:39:20|6064.84|5944.84|6065.03|5945.03|6065.77|5945.77|6064.73|5944.73|10
1655408370000|2022-06-16 19:39:30|6064.84|5944.84|6062.87|5942.87|6064.84|5944.84|6062.87|5942.87|10
1655408380000|2022-06-16 19:39:40|6062.35|5942.35|6060.57|5940.57|6062.35|5942.35|6060.57|5940.57|10
1655408390000|2022-06-16 19:39:50|6060.31|5940.31|6061.11|5941.11|6061.2|5941.2|6060.29|5940.29|10
1655408400000|2022-06-16 19:40:00|6061.06|5941.06|6063|5943|6063|5943|6060.81|5940.81|10
1655408410000|2022-06-16 19:40:10|6063.32|5943.32|6065.29|5945.29|6065.58|5945.58|6063.01|5943.01|10
1655408420000|2022-06-16 19:40:20|6065.3|5945.3|6067.42|5947.42|6067.42|5947.42|6065.3|5945.3|10
1655408430000|2022-06-16 19:40:30|6066.79|5946.79|6069.42|5949.42|6069.42|5949.42|6066.79|5946.79|10
1655408440000|2022-06-16 19:40:40|6070.16|5950.16|6071.48|5951.48|6071.74|5951.74|6070.16|5950.16|10
1655408450000|2022-06-16 19:40:50|6072.03|5952.03|6072.96|5952.96|6073.1|5953.1|6072.03|5952.03|10
1655408460000|2022-06-16 19:41:00|6075.16|5955.16|6078.73|5958.73|6078.73|5958.73|6075.16|5955.16|10
1655408470000|2022-06-16 19:41:10|6078.66|5958.66|6082.12|5962.12|6082.12|5962.12|6078.66|5958.66|9
1655408480000|2022-06-16 19:41:20|6083.2|5963.2|6082.57|5962.57|6083.25|5963.25|6082.35|5962.35|10
1655408490000|2022-06-16 19:41:30|6081.52|5961.52|6081.61|5961.61|6081.61|5961.61|6080.85|5960.85|10
1655408500000|2022-06-16 19:41:40|6081.9|5961.9|6081.69|5961.69|6082.39|5962.39|6081.69|5961.69|10
1655408510000|2022-06-16 19:41:50|6081.68|5961.68|6080.65|5960.65|6082.06|5962.06|6080.65|5960.65|10
1655408520000|2022-06-16 19:42:00|6079.8|5959.8|6078.56|5958.56|6079.8|5959.8|6078.56|5958.56|10
1655408530000|2022-06-16 19:42:10|6077.82|5957.82|6074.4|5954.4|6077.87|5957.87|6074.4|5954.4|10
1655408540000|2022-06-16 19:42:20|6072.56|5952.56|6067.86|5947.86|6072.56|5952.56|6067.86|5947.86|10
1655408550000|2022-06-16 19:42:30|6067.78|5947.78|6067.93|5947.93|6067.96|5947.96|6067.35|5947.35|10
1655408560000|2022-06-16 19:42:40|6068.01|5948.01|6071.34|5951.34|6071.34|5951.34|6068.01|5948.01|10
1655408570000|2022-06-16 19:42:50|6072.56|5952.56|6075.85|5955.85|6075.85|5955.85|6072.56|5952.56|10
1655408580000|2022-06-16 19:43:00|6076.4|5956.4|6074.99|5954.99|6076.4|5956.4|6074.99|5954.99|10
1655408590000|2022-06-16 19:43:10|6075.06|5955.06|6074.83|5954.83|6075.35|5955.35|6074.75|5954.75|10
1655408600000|2022-06-16 19:43:20|6074.84|5954.84|6075.8|5955.8|6075.97|5955.97|6074.7|5954.7|10
1655408610000|2022-06-16 19:43:30|6076.27|5956.27|6076.32|5956.32|6076.56|5956.56|6075.71|5955.71|10
1655408620000|2022-06-16 19:43:40|6076.72|5956.72|6077.39|5957.39|6077.83|5957.83|6076.72|5956.72|10
1655408630000|2022-06-16 19:43:50|6077.53|5957.53|6077.48|5957.48|6077.63|5957.63|6077.07|5957.07|10
1655408640000|2022-06-16 19:44:00|6077.17|5957.17|6075.39|5955.39|6077.17|5957.17|6075.33|5955.33|10
1655408650000|2022-06-16 19:44:10|6075.13|5955.13|6074.28|5954.28|6075.13|5955.13|6073.42|5953.42|10
1655408660000|2022-06-16 19:44:20|6074.1|5954.1|6070.91|5950.91|6074.1|5954.1|6070.91|5950.91|10
1655408670000|2022-06-16 19:44:30|6070.61|5950.61|6069.91|5949.91|6070.61|5950.61|6069.03|5949.03|10
1655408680000|2022-06-16 19:44:40|6069.59|5949.59|6070.02|5950.02|6070.02|5950.02|6069.09|5949.09|10
1655408690000|2022-06-16 19:44:50|6068.99|5948.99|6069.04|5949.04|6069.53|5949.53|6068.8|5948.8|10
1655408700000|2022-06-16 19:45:00|6068.79|5948.79|6067.56|5947.56|6068.84|5948.84|6067.56|5947.56|10
1655408710000|2022-06-16 19:45:10|6068.62|5948.62|6068.25|5948.25|6068.89|5948.89|6067.8|5947.8|10
1655408720000|2022-06-16 19:45:20|6067.42|5947.42|6068.63|5948.63|6069.22|5949.22|6067.42|5947.42|10
1655408730000|2022-06-16 19:45:30|6069.44|5949.44|6070.23|5950.23|6070.96|5950.96|6069.14|5949.14|10
1655408740000|2022-06-16 19:45:40|6071.35|5951.35|6073.25|5953.25|6073.97|5953.97|6071.35|5951.35|10
1655408750000|2022-06-16 19:45:50|6073.84|5953.84|6073.18|5953.18|6074.3|5954.3|6073.12|5953.12|10
1655408760000|2022-06-16 19:46:00|6072.49|5952.49|6071.1|5951.1|6073.02|5953.02|6071.1|5951.1|10
1655408770000|2022-06-16 19:46:10|6071.2|5951.2|6070.04|5950.04|6071.2|5951.2|6070.04|5950.04|10
1655408780000|2022-06-16 19:46:20|6070.03|5950.03|6068.86|5948.86|6070.07|5950.07|6068.69|5948.69|10
1655408790000|2022-06-16 19:46:30|6068.15|5948.15|6066.65|5946.65|6068.64|5948.64|6066.65|5946.65|10
1655408800000|2022-06-16 19:46:40|6066.18|5946.18|6065.5|5945.5|6066.53|5946.53|6065.29|5945.29|10
1655408810000|2022-06-16 19:46:50|6065.12|5945.12|6064.46|5944.46|6065.75|5945.75|6064.41|5944.41|10
1655408820000|2022-06-16 19:47:00|6063.92|5943.92|6063.19|5943.19|6064.41|5944.41|6062.57|5942.57|10
1655408830000|2022-06-16 19:47:10|6062.93|5942.93|6062.47|5942.47|6062.93|5942.93|6062.33|5942.33|10
1655408840000|2022-06-16 19:47:20|6062.56|5942.56|6060.51|5940.51|6062.56|5942.56|6060.51|5940.51|10
1655408850000|2022-06-16 19:47:30|6060.88|5940.88|6060.33|5940.33|6060.88|5940.88|6059.09|5939.09|10
1655408860000|2022-06-16 19:47:40|6060.23|5940.23|6057.89|5937.89|6060.92|5940.92|6057.89|5937.89|10
1655408870000|2022-06-16 19:47:50|6058.05|5938.05|6057.6|5937.6|6058.18|5938.18|6057.6|5937.6|10
1655408880000|2022-06-16 19:48:00|6057.52|5937.52|6057.48|5937.48|6057.56|5937.56|6057.07|5937.07|10
1655408890000|2022-06-16 19:48:10|6057.74|5937.74|6059.33|5939.33|6059.33|5939.33|6057.63|5937.63|10
1655408900000|2022-06-16 19:48:20|6059.55|5939.55|6061.38|5941.38|6061.38|5941.38|6059|5939|9
1655408910000|2022-06-16 19:48:30|6061.69|5941.69|6062.58|5942.58|6062.77|5942.77|6061.27|5941.27|10
1655408920000|2022-06-16 19:48:40|6062.56|5942.56|6060.86|5940.86|6062.56|5942.56|6060.86|5940.86|10
1655408930000|2022-06-16 19:48:50|6060.83|5940.83|6058.95|5938.95|6060.83|5940.83|6058.95|5938.95|10
1655408940000|2022-06-16 19:49:00|6058.73|5938.73|6053.29|5933.29|6058.73|5938.73|6053.29|5933.29|10
1655408950000|2022-06-16 19:49:10|6053.51|5933.51|6051.6|5931.6|6053.56|5933.56|6051.6|5931.6|10
1655408960000|2022-06-16 19:49:20|6050.89|5930.89|6048.63|5928.63|6050.89|5930.89|6048.54|5928.54|10
1655408970000|2022-06-16 19:49:30|6048.83|5928.83|6049.04|5929.04|6049.49|5929.49|6048.83|5928.83|10
1655408980000|2022-06-16 19:49:40|6048.94|5928.94|6049.26|5929.26|6049.91|5929.91|6048.76|5928.76|10
1655408990000|2022-06-16 19:49:50|6049.33|5929.33|6048.55|5928.55|6049.34|5929.34|6048|5928|10
1655409000000|2022-06-16 19:50:00|6048.64|5928.64|6048.81|5928.81|6048.81|5928.81|6048.64|5928.64|2
1655409010000|2022-06-16 19:50:10|6049.77|5929.77|6048.83|5928.83|6050.3|5930.3|6048.83|5928.83|5
1655409020000|2022-06-16 19:50:20|6048.85|5928.85|6049.98|5929.98|6050.15|5930.15|6048.85|5928.85|10
1655409030000|2022-06-16 19:50:30|6050.16|5930.16|6050.32|5930.32|6050.76|5930.76|6049.89|5929.89|10
1655409040000|2022-06-16 19:50:40|6050.19|5930.19|6054.71|5934.71|6054.71|5934.71|6050.19|5930.19|10
1655409050000|2022-06-16 19:50:50|6055.14|5935.14|6058.52|5938.52|6058.57|5938.57|6055.14|5935.14|10
1655409060000|2022-06-16 19:51:00|6058.8|5938.8|6060.94|5940.94|6061.09|5941.09|6058.62|5938.62|9
1655409070000|2022-06-16 19:51:10|6060.61|5940.61|6060.97|5940.97|6061.1|5941.1|6059.8|5939.8|10
1655409080000|2022-06-16 19:51:20|6060.34|5940.34|6057.51|5937.51|6060.34|5940.34|6057.51|5937.51|10
1655409090000|2022-06-16 19:51:30|6056.72|5936.72|6055.33|5935.33|6056.72|5936.72|6055.33|5935.33|10
1655409100000|2022-06-16 19:51:40|6055.09|5935.09|6054.08|5934.08|6055.26|5935.26|6054.08|5934.08|10
1655409110000|2022-06-16 19:51:50|6053.52|5933.52|6052.15|5932.15|6053.52|5933.52|6051.97|5931.97|10
1655409120000|2022-06-16 19:52:00|6051.91|5931.91|6051.95|5931.95|6051.95|5931.95|6050.63|5930.63|10
1655409130000|2022-06-16 19:52:10|6051.94|5931.94|6052.37|5932.37|6052.37|5932.37|6051.59|5931.59|10
1655409140000|2022-06-16 19:52:20|6052.09|5932.09|6051.53|5931.53|6052.36|5932.36|6051.42|5931.42|10
1655409150000|2022-06-16 19:52:30|6052.51|5932.51|6054.02|5934.02|6054.02|5934.02|6052.51|5932.51|10
1655409160000|2022-06-16 19:52:40|6054.43|5934.43|6056.12|5936.12|6056.12|5936.12|6054.43|5934.43|10
1655409170000|2022-06-16 19:52:50|6057.55|5937.55|6060.43|5940.43|6060.43|5940.43|6057.55|5937.55|9
1655409180000|2022-06-16 19:53:00|6060.24|5940.24|6060.81|5940.81|6061.07|5941.07|6060.24|5940.24|10
1655409190000|2022-06-16 19:53:10|6060.86|5940.86|6061.66|5941.66|6061.88|5941.88|6060.86|5940.86|10
1655409200000|2022-06-16 19:53:20|6061.34|5941.34|6062.17|5942.17|6062.17|5942.17|6061.13|5941.13|10
1655409210000|2022-06-16 19:53:30|6062.69|5942.69|6062.83|5942.83|6063.2|5943.2|6062.38|5942.38|10
1655409220000|2022-06-16 19:53:40|6062.91|5942.91|6063.04|5943.04|6063.51|5943.51|6062.85|5942.85|10
1655409230000|2022-06-16 19:53:50|6062.61|5942.61|6063.06|5943.06|6063.39|5943.39|6062.61|5942.61|10
1655409240000|2022-06-16 19:54:00|6063.15|5943.15|6061.79|5941.79|6063.24|5943.24|6061.64|5941.64|10
1655409250000|2022-06-16 19:54:10|6062.23|5942.23|6059.81|5939.81|6062.23|5942.23|6059.58|5939.58|10
1655409260000|2022-06-16 19:54:20|6059.72|5939.72|6059.96|5939.96|6060.84|5940.84|6059.72|5939.72|10
1655409270000|2022-06-16 19:54:30|6060.21|5940.21|6060.71|5940.71|6061|5941|6060.13|5940.13|9
1655409280000|2022-06-16 19:54:40|6060.47|5940.47|6061.21|5941.21|6061.38|5941.38|6060.47|5940.47|10
1655409290000|2022-06-16 19:54:50|6061.75|5941.75|6062.72|5942.72|6063.34|5943.34|6061.75|5941.75|10
1655409300000|2022-06-16 19:55:00|6063.65|5943.65|6066.75|5946.75|6066.75|5946.75|6063.65|5943.65|10
1655409310000|2022-06-16 19:55:10|6066.79|5946.79|6066.93|5946.93|6067.42|5947.42|6066.33|5946.33|10
1655409320000|2022-06-16 19:55:20|6067.24|5947.24|6065.67|5945.67|6067.39|5947.39|6065.67|5945.67|10
1655409330000|2022-06-16 19:55:30|6066.3|5946.3|6063.48|5943.48|6066.3|5946.3|6063.38|5943.38|10
1655409340000|2022-06-16 19:55:40|6063.12|5943.12|6061.29|5941.29|6063.26|5943.26|6061.2|5941.2|10
1655409350000|2022-06-16 19:55:50|6061.32|5941.32|6060.31|5940.31|6061.37|5941.37|6060.19|5940.19|8
1655409360000|2022-06-16 19:56:00|6060.13|5940.13|6059.96|5939.96|6060.45|5940.45|6059.96|5939.96|7
1655409370000|2022-06-16 19:56:10|6059.81|5939.81|6059.3|5939.3|6060.03|5940.03|6059.3|5939.3|10
1655409380000|2022-06-16 19:56:20|6059.4|5939.4|6058.73|5938.73|6059.42|5939.42|6058.7|5938.7|10
1655409390000|2022-06-16 19:56:30|6058.66|5938.66|6058.9|5938.9|6058.9|5938.9|6058.37|5938.37|10
1655409400000|2022-06-16 19:56:40|6059.23|5939.23|6061.23|5941.23|6061.34|5941.34|6059.19|5939.19|10
1655409410000|2022-06-16 19:56:50|6061.33|5941.33|6063.28|5943.28|6063.65|5943.65|6061.33|5941.33|10
1655409420000|2022-06-16 19:57:00|6063.14|5943.14|6063.31|5943.31|6063.44|5943.44|6062.67|5942.67|10
1655409430000|2022-06-16 19:57:10|6062.93|5942.93|6061.89|5941.89|6062.94|5942.94|6061.89|5941.89|10
1655409440000|2022-06-16 19:57:20|6061.93|5941.93|6063.44|5943.44|6063.58|5943.58|6061.93|5941.93|10
1655409450000|2022-06-16 19:57:30|6063.39|5943.39|6064.37|5944.37|6064.63|5944.63|6063.39|5943.39|10
1655409460000|2022-06-16 19:57:40|6064.34|5944.34|6062.4|5942.4|6064.34|5944.34|6062.25|5942.25|10
1655409470000|2022-06-16 19:57:50|6062.35|5942.35|6061.12|5941.12|6062.35|5942.35|6061.11|5941.11|9
1655409480000|2022-06-16 19:58:00|6061.49|5941.49|6060.31|5940.31|6061.49|5941.49|6060.31|5940.31|9
1655409490000|2022-06-16 19:58:10|6060.05|5940.05|6058.85|5938.85|6060.05|5940.05|6058.85|5938.85|10
1655409500000|2022-06-16 19:58:20|6058.96|5938.96|6058.55|5938.55|6058.96|5938.96|6058.3|5938.3|9
1655409510000|2022-06-16 19:58:30|6058.58|5938.58|6058.29|5938.29|6058.7|5938.7|6058.25|5938.25|8
1655409520000|2022-06-16 19:58:40|6058|5938|6057.45|5937.45|6058.36|5938.36|6057.45|5937.45|10
1655409530000|2022-06-16 19:58:50|6056.91|5936.91|6055.21|5935.21|6056.91|5936.91|6055.21|5935.21|10
1655409540000|2022-06-16 19:59:00|6055.39|5935.39|6055.08|5935.08|6055.53|5935.53|6055.03|5935.03|10
1655409550000|2022-06-16 19:59:10|6055.1|5935.1|6054.75|5934.75|6055.21|5935.21|6054.16|5934.16|10
1655409560000|2022-06-16 19:59:20|6054.74|5934.74|6057.26|5937.26|6057.5|5937.5|6054.74|5934.74|10
1655409570000|2022-06-16 19:59:30|6057.49|5937.49|6057.76|5937.76|6058.71|5938.71|6057.49|5937.49|10
1655409580000|2022-06-16 19:59:40|6057.86|5937.86|6056.21|5936.21|6057.86|5937.86|6055.91|5935.91|10
1655409590000|2022-06-16 19:59:50|6056.12|5936.12|6056.24|5936.24|6056.47|5936.47|6055.84|5935.84|10
1655409600000|2022-06-16 20:00:00|6056.56|5936.56|6056.07|5936.07|6056.78|5936.78|6055.85|5935.85|10
1655409610000|2022-06-16 20:00:10|6055.37|5935.37|6057.26|5937.26|6057.52|5937.52|6055.37|5935.37|10
1655409620000|2022-06-16 20:00:20|6057.71|5937.71|6061|5941|6061|5941|6057.1|5937.1|10
1655409630000|2022-06-16 20:00:30|6061.93|5941.93|6064.42|5944.42|6064.42|5944.42|6061.28|5941.28|9
1655409640000|2022-06-16 20:00:40|6064.4|5944.4|6066.83|5946.83|6067.29|5947.29|6064.4|5944.4|10
1655409650000|2022-06-16 20:00:50|6067.93|5947.93|6072.83|5952.83|6072.83|5952.83|6067.93|5947.93|10
1655409660000|2022-06-16 20:01:00|6074.88|5954.88|6078.03|5958.03|6078.36|5958.36|6074.88|5954.88|10
1655409670000|2022-06-16 20:01:10|6079.02|5959.02|6084.44|5964.44|6084.44|5964.44|6079.02|5959.02|10
1655409680000|2022-06-16 20:01:20|6084.38|5964.38|6091.05|5971.05|6091.05|5971.05|6084.38|5964.38|10
1655409690000|2022-06-16 20:01:30|6091.46|5971.46|6094.21|5974.21|6094.21|5974.21|6091.46|5971.46|10
1655409700000|2022-06-16 20:01:40|6094.5|5974.5|6097.19|5977.19|6097.19|5977.19|6094.5|5974.5|10
1655409710000|2022-06-16 20:01:50|6097.8|5977.8|6097.16|5977.16|6098.22|5978.22|6097.09|5977.09|10
1655409720000|2022-06-16 20:02:00|6097.08|5977.08|6097.21|5977.21|6097.5|5977.5|6096.88|5976.88|10
1655409730000|2022-06-16 20:02:10|6097.74|5977.74|6098.18|5978.18|6098.62|5978.62|6097.72|5977.72|10
1655409740000|2022-06-16 20:02:20|6098.29|5978.29|6101.15|5981.15|6101.15|5981.15|6098.29|5978.29|10
1655409750000|2022-06-16 20:02:30|6101.91|5981.91|6101.86|5981.86|6101.92|5981.92|6101.33|5981.33|10
1655409760000|2022-06-16 20:02:40|6101.91|5981.91|6102.32|5982.32|6102.6|5982.6|6101.82|5981.82|9
1655409770000|2022-06-16 20:02:50|6103.2|5983.2|6105.22|5985.22|6105.22|5985.22|6102.58|5982.58|10
1655409780000|2022-06-16 20:03:00|6105.43|5985.43|6105.58|5985.58|6105.65|5985.65|6104.8|5984.8|10
1655409790000|2022-06-16 20:03:10|6105.28|5985.28|6106.65|5986.65|6106.65|5986.65|6105.28|5985.28|10
1655409800000|2022-06-16 20:03:20|6106.9|5986.9|6107.32|5987.32|6107.64|5987.64|6106.68|5986.68|10
1655409810000|2022-06-16 20:03:30|6107.52|5987.52|6110.21|5990.21|6110.21|5990.21|6107.42|5987.42|10
1655409820000|2022-06-16 20:03:40|6110.15|5990.15|6110.91|5990.91|6111.19|5991.19|6110.08|5990.08|10
1655409830000|2022-06-16 20:03:50|6110.56|5990.56|6109.44|5989.44|6110.62|5990.62|6109.37|5989.37|10
1655409840000|2022-06-16 20:04:00|6109.64|5989.64|6109.03|5989.03|6110.29|5990.29|6108.93|5988.93|10
1655409850000|2022-06-16 20:04:10|6109.01|5989.01|6109.15|5989.15|6109.15|5989.15|6108.39|5988.39|10
1655409860000|2022-06-16 20:04:20|6109.21|5989.21|6109.82|5989.82|6110|5990|6109.13|5989.13|10
1655409870000|2022-06-16 20:04:30|6109.92|5989.92|6114.78|5994.78|6114.78|5994.78|6109.65|5989.65|10
1655409880000|2022-06-16 20:04:40|6114.88|5994.88|6113.71|5993.71|6114.91|5994.91|6113.71|5993.71|10
1655409890000|2022-06-16 20:04:50|6113.82|5993.82|6114.87|5994.87|6114.87|5994.87|6113.76|5993.76|10
1655409900000|2022-06-16 20:05:00|6115.03|5995.03|6115.08|5995.08|6115.19|5995.19|6114.23|5994.23|10
1655409910000|2022-06-16 20:05:10|6115.06|5995.06|6115.77|5995.77|6115.77|5995.77|6115.01|5995.01|10
1655409920000|2022-06-16 20:05:20|6115.35|5995.35|6116.66|5996.66|6116.92|5996.92|6115.35|5995.35|10
1655409930000|2022-06-16 20:05:30|6117.24|5997.24|6117.76|5997.76|6118.26|5998.26|6117.24|5997.24|9
1655409940000|2022-06-16 20:05:40|6118.01|5998.01|6117.81|5997.81|6118.22|5998.22|6117.81|5997.81|10
1655409950000|2022-06-16 20:05:50|6117.71|5997.71|6117.71|5997.71|6117.97|5997.97|6117.49|5997.49|10
1655409960000|2022-06-16 20:06:00|6117.37|5997.37|6115.61|5995.61|6117.37|5997.37|6115.61|5995.61|10
1655409970000|2022-06-16 20:06:10|6115.28|5995.28|6115.12|5995.12|6115.39|5995.39|6114.99|5994.99|9
1655409980000|2022-06-16 20:06:20|6115.19|5995.19|6113.78|5993.78|6115.19|5995.19|6113.78|5993.78|10
1655409990000|2022-06-16 20:06:30|6113.86|5993.86|6113.98|5993.98|6114.56|5994.56|6113.44|5993.44|10
1655410000000|2022-06-16 20:06:40|6114.28|5994.28|6115.04|5995.04|6115.27|5995.27|6114.28|5994.28|10
1655410010000|2022-06-16 20:06:50|6115.19|5995.19|6116.12|5996.12|6116.12|5996.12|6115.06|5995.06|10
1655410020000|2022-06-16 20:07:00|6116.7|5996.7|6117.76|5997.76|6117.87|5997.87|6116.7|5996.7|10
1655410030000|2022-06-16 20:07:10|6117.71|5997.71|6118.99|5998.99|6118.99|5998.99|6117.69|5997.69|10
1655410040000|2022-06-16 20:07:20|6119.46|5999.46|6118.94|5998.94|6119.65|5999.65|6118.85|5998.85|9
1655410050000|2022-06-16 20:07:30|6118.81|5998.81|6118.58|5998.58|6118.91|5998.91|6118.37|5998.37|9
1655410060000|2022-06-16 20:07:40|6118.39|5998.39|6117.72|5997.72|6118.9|5998.9|6117.72|5997.72|10
1655410070000|2022-06-16 20:07:50|6117.65|5997.65|6117.2|5997.2|6117.65|5997.65|6117.2|5997.2|10
1655410080000|2022-06-16 20:08:00|6117.11|5997.11|6115.98|5995.98|6117.11|5997.11|6115.95|5995.95|10
1655410090000|2022-06-16 20:08:10|6115.94|5995.94|6116.74|5996.74|6116.74|5996.74|6115.71|5995.71|10
1655410100000|2022-06-16 20:08:20|6116.37|5996.37|6118.69|5998.69|6118.69|5998.69|6116.37|5996.37|10
1655410110000|2022-06-16 20:08:30|6117.84|5997.84|6119.88|5999.88|6119.88|5999.88|6117.84|5997.84|10
1655410120000|2022-06-16 20:08:40|6119.52|5999.52|6120.62|6000.62|6120.86|6000.86|6119.45|5999.45|10
1655410130000|2022-06-16 20:08:50|6120.5|6000.5|6120.55|6000.55|6120.55|6000.55|6120.31|6000.31|8
1655410140000|2022-06-16 20:09:00|6120.38|6000.38|6119.07|5999.07|6120.38|6000.38|6119.07|5999.07|9
1655410150000|2022-06-16 20:09:10|6118.71|5998.71|6118.39|5998.39|6119.12|5999.12|6117.92|5997.92|10
1655410160000|2022-06-16 20:09:20|6118.11|5998.11|6115.88|5995.88|6118.32|5998.32|6115.88|5995.88|10
1655410170000|2022-06-16 20:09:30|6115.74|5995.74|6113.43|5993.43|6115.74|5995.74|6113.31|5993.31|10
1655410180000|2022-06-16 20:09:40|6113.79|5993.79|6112.36|5992.36|6113.79|5993.79|6111.94|5991.94|10
1655410190000|2022-06-16 20:09:50|6111.92|5991.92|6108.89|5988.89|6111.92|5991.92|6108.89|5988.89|10
1655410200000|2022-06-16 20:10:00|6108.23|5988.23|6107.51|5987.51|6108.66|5988.66|6107.51|5987.51|10
1655410210000|2022-06-16 20:10:10|6107.52|5987.52|6106.45|5986.45|6107.72|5987.72|6105.88|5985.88|10
1655410220000|2022-06-16 20:10:20|6106.28|5986.28|6104.94|5984.94|6106.3|5986.3|6104.61|5984.61|10
1655410230000|2022-06-16 20:10:30|6104.98|5984.98|6106.29|5986.29|6106.29|5986.29|6104.98|5984.98|10
1655410240000|2022-06-16 20:10:40|6106.55|5986.55|6108.1|5988.1|6108.1|5988.1|6106.55|5986.55|10
1655410250000|2022-06-16 20:10:50|6108.2|5988.2|6109.25|5989.25|6109.25|5989.25|6108.2|5988.2|9
1655410260000|2022-06-16 20:11:00|6109.3|5989.3|6109.64|5989.64|6109.64|5989.64|6108.81|5988.81|10
1655410270000|2022-06-16 20:11:10|6109.39|5989.39|6112|5992|6112|5992|6109.39|5989.39|9
1655410280000|2022-06-16 20:11:20|6112.1|5992.1|6116.22|5996.22|6116.22|5996.22|6112.1|5992.1|10
1655410290000|2022-06-16 20:11:30|6116.53|5996.53|6117.41|5997.41|6117.45|5997.45|6116.42|5996.42|9
1655410300000|2022-06-16 20:11:40|6117.35|5997.35|6117.45|5997.45|6117.88|5997.88|6117.18|5997.18|10
1655410310000|2022-06-16 20:11:50|6117.57|5997.57|6118.91|5998.91|6118.97|5998.97|6117.39|5997.39|10
1655410320000|2022-06-16 20:12:00|6118.92|5998.92|6118.98|5998.98|6118.98|5998.98|6118.68|5998.68|10
1655410330000|2022-06-16 20:12:10|6118.93|5998.93|6119.91|5999.91|6119.91|5999.91|6118.92|5998.92|10
1655410340000|2022-06-16 20:12:20|6119.77|5999.77|6119.33|5999.33|6120.05|6000.05|6119.33|5999.33|10
1655410350000|2022-06-16 20:12:30|6119.29|5999.29|6118.92|5998.92|6119.43|5999.43|6118.77|5998.77|10
1655410360000|2022-06-16 20:12:40|6118.96|5998.96|6119.35|5999.35|6119.58|5999.58|6118.96|5998.96|10
1655410370000|2022-06-16 20:12:50|6119.76|5999.76|6119.18|5999.18|6119.88|5999.88|6118.95|5998.95|10
1655410380000|2022-06-16 20:13:00|6119.07|5999.07|6119.52|5999.52|6119.92|5999.92|6119.07|5999.07|10
1655410390000|2022-06-16 20:13:10|6119.2|5999.2|6118.56|5998.56|6119.39|5999.39|6118.37|5998.37|10
1655410400000|2022-06-16 20:13:20|6118.27|5998.27|6117.66|5997.66|6118.29|5998.29|6117.27|5997.27|10
1655410410000|2022-06-16 20:13:30|6117.81|5997.81|6116.71|5996.71|6117.81|5997.81|6116.71|5996.71|10
1655410420000|2022-06-16 20:13:40|6116.61|5996.61|6115.7|5995.7|6116.61|5996.61|6115.48|5995.48|10
1655410430000|2022-06-16 20:13:50|6115.84|5995.84|6116.49|5996.49|6116.49|5996.49|6115.48|5995.48|10
1655410440000|2022-06-16 20:14:00|6115.64|5995.64|6117.34|5997.34|6117.34|5997.34|6115.64|5995.64|10
1655410450000|2022-06-16 20:14:10|6117.73|5997.73|6118.85|5998.85|6118.85|5998.85|6117.47|5997.47|10
1655410460000|2022-06-16 20:14:20|6119.07|5999.07|6122.59|6002.59|6122.59|6002.59|6119.07|5999.07|10
1655410470000|2022-06-16 20:14:30|6122.82|6002.82|6123.24|6003.24|6123.64|6003.64|6122.48|6002.48|10
1655410480000|2022-06-16 20:14:40|6123.22|6003.22|6124.11|6004.11|6124.31|6004.31|6123.22|6003.22|10
1655410490000|2022-06-16 20:14:50|6124.12|6004.12|6123.93|6003.93|6124.43|6004.43|6123.78|6003.78|8
1655410500000|2022-06-16 20:15:00|6123.83|6003.83|6123.12|6003.12|6123.83|6003.83|6122.94|6002.94|8
1655410510000|2022-06-16 20:15:10|6122.97|6002.97|6123.36|6003.36|6123.36|6003.36|6122.04|6002.04|9
1655410520000|2022-06-16 20:15:20|6123.83|6003.83|6128.42|6008.42|6128.42|6008.42|6123.55|6003.55|10
1655410530000|2022-06-16 20:15:30|6129|6009|6129.64|6009.64|6130.81|6010.81|6129|6009|10
1655410540000|2022-06-16 20:15:40|6130.69|6010.69|6132|6012|6132.11|6012.11|6130.69|6010.69|10
1655410550000|2022-06-16 20:15:50|6132.17|6012.17|6132.41|6012.41|6132.7|6012.7|6131.84|6011.84|10
1655410560000|2022-06-16 20:16:00|6132.88|6012.88|6132.96|6012.96|6132.96|6012.96|6132.38|6012.38|10
1655410570000|2022-06-16 20:16:10|6132.88|6012.88|6131.73|6011.73|6132.88|6012.88|6131.73|6011.73|10
1655410580000|2022-06-16 20:16:20|6132.38|6012.38|6133.8|6013.8|6133.92|6013.92|6132.23|6012.23|10
1655410590000|2022-06-16 20:16:30|6133.69|6013.69|6132.73|6012.73|6133.69|6013.69|6132.66|6012.66|10
1655410600000|2022-06-16 20:16:40|6132.72|6012.72|6131.86|6011.86|6132.72|6012.72|6131.3|6011.3|10
1655410610000|2022-06-16 20:16:50|6132.48|6012.48|6132.85|6012.85|6132.95|6012.95|6132.48|6012.48|10
1655410620000|2022-06-16 20:17:00|6132.95|6012.95|6134.25|6014.25|6134.35|6014.35|6132.95|6012.95|8
1655410630000|2022-06-16 20:17:10|6134.28|6014.28|6133.54|6013.54|6134.28|6014.28|6133.52|6013.52|10
1655410640000|2022-06-16 20:17:20|6133.42|6013.42|6133.94|6013.94|6133.94|6013.94|6133.33|6013.33|8
1655410650000|2022-06-16 20:17:30|6134.07|6014.07|6134.4|6014.4|6134.4|6014.4|6133.52|6013.52|10
1655410660000|2022-06-16 20:17:40|6134.39|6014.39|6135.44|6015.44|6135.63|6015.63|6134.39|6014.39|10
1655410670000|2022-06-16 20:17:50|6135.33|6015.33|6135.37|6015.37|6135.52|6015.52|6134.93|6014.93|10
1655410680000|2022-06-16 20:18:00|6135.43|6015.43|6132.87|6012.87|6135.43|6015.43|6132.87|6012.87|10
1655410690000|2022-06-16 20:18:10|6132.77|6012.77|6132.25|6012.25|6132.77|6012.77|6131.26|6011.26|10
1655410700000|2022-06-16 20:18:20|6132.17|6012.17|6129.45|6009.45|6132.17|6012.17|6129.39|6009.39|10
1655410710000|2022-06-16 20:18:30|6129.44|6009.44|6130.74|6010.74|6130.74|6010.74|6129.44|6009.44|10
1655410720000|2022-06-16 20:18:40|6130.64|6010.64|6131.02|6011.02|6131.02|6011.02|6130.54|6010.54|10
1655410730000|2022-06-16 20:18:50|6130.95|6010.95|6130.75|6010.75|6130.95|6010.95|6130.59|6010.59|8
1655410740000|2022-06-16 20:19:00|6130.56|6010.56|6128.87|6008.87|6130.56|6010.56|6128.87|6008.87|10
1655410750000|2022-06-16 20:19:10|6128.73|6008.73|6127.67|6007.67|6128.77|6008.77|6127.67|6007.67|10
1655410760000|2022-06-16 20:19:20|6127.58|6007.58|6127.47|6007.47|6127.58|6007.58|6127.38|6007.38|10
1655410770000|2022-06-16 20:19:30|6127.44|6007.44|6126.91|6006.91|6127.48|6007.48|6126.81|6006.81|10
1655410780000|2022-06-16 20:19:40|6126.69|6006.69|6125.77|6005.77|6126.69|6006.69|6125.77|6005.77|10
1655410790000|2022-06-16 20:19:50|6125.14|6005.14|6123.21|6003.21|6125.18|6005.18|6123.19|6003.19|10
1655410800000|2022-06-16 20:20:00|6123.06|6003.06|6122.85|6002.85|6123.28|6003.28|6122.85|6002.85|10
1655410810000|2022-06-16 20:20:10|6122.91|6002.91|6120.48|6000.48|6122.91|6002.91|6120.48|6000.48|10
1655410820000|2022-06-16 20:20:20|6119.45|5999.45|6118.3|5998.3|6119.45|5999.45|6118.3|5998.3|10
1655410830000|2022-06-16 20:20:30|6118.41|5998.41|6116.52|5996.52|6118.41|5998.41|6116.52|5996.52|10
1655410840000|2022-06-16 20:20:40|6116.17|5996.17|6116.25|5996.25|6116.25|5996.25|6115.74|5995.74|10
1655410850000|2022-06-16 20:20:50|6116.33|5996.33|6116.54|5996.54|6116.85|5996.85|6116.22|5996.22|10
1655410860000|2022-06-16 20:21:00|6116.31|5996.31|6115.96|5995.96|6116.46|5996.46|6115.8|5995.8|10
1655410870000|2022-06-16 20:21:10|6115.72|5995.72|6115.38|5995.38|6115.82|5995.82|6115.38|5995.38|10
1655410880000|2022-06-16 20:21:20|6115.47|5995.47|6116.2|5996.2|6116.2|5996.2|6115.47|5995.47|10
1655410890000|2022-06-16 20:21:30|6116.13|5996.13|6116.6|5996.6|6116.6|5996.6|6116.13|5996.13|10
1655410900000|2022-06-16 20:21:40|6116.18|5996.18|6116.2|5996.2|6116.51|5996.51|6116.02|5996.02|10
1655410910000|2022-06-16 20:21:50|6116.05|5996.05|6116.36|5996.36|6116.36|5996.36|6116|5996|9
1655410920000|2022-06-16 20:22:00|6116.37|5996.37|6117.29|5997.29|6117.29|5997.29|6116.37|5996.37|9
1655410930000|2022-06-16 20:22:10|6117.16|5997.16|6120.8|6000.8|6120.8|6000.8|6117.16|5997.16|10
1655410940000|2022-06-16 20:22:20|6120.74|6000.74|6120.64|6000.64|6121.07|6001.07|6120.64|6000.64|10
1655410950000|2022-06-16 20:22:30|6120.94|6000.94|6120.16|6000.16|6120.94|6000.94|6119.97|5999.97|10
1655410960000|2022-06-16 20:22:40|6120.29|6000.29|6120.64|6000.64|6121.25|6001.25|6120.05|6000.05|10
1655410970000|2022-06-16 20:22:50|6120.62|6000.62|6119.57|5999.57|6120.82|6000.82|6119.57|5999.57|10
1655410980000|2022-06-16 20:23:00|6119.59|5999.59|6117.94|5997.94|6119.59|5999.59|6117.94|5997.94|9
1655410990000|2022-06-16 20:23:10|6117.91|5997.91|6116.44|5996.44|6117.93|5997.93|6116.44|5996.44|10
1655411000000|2022-06-16 20:23:20|6116.36|5996.36|6115.21|5995.21|6116.36|5996.36|6115.21|5995.21|10
1655411010000|2022-06-16 20:23:30|6115.01|5995.01|6112.27|5992.27|6115.01|5995.01|6112.27|5992.27|10
1655411020000|2022-06-16 20:23:40|6111.67|5991.67|6110.78|5990.78|6111.77|5991.77|6110.59|5990.59|9
1655411030000|2022-06-16 20:23:50|6110.88|5990.88|6111.1|5991.1|6111.22|5991.22|6110.76|5990.76|9
1655411040000|2022-06-16 20:24:00|6111.03|5991.03|6110.99|5990.99|6111.07|5991.07|6110.74|5990.74|9
1655411050000|2022-06-16 20:24:10|6110.88|5990.88|6110.49|5990.49|6111.35|5991.35|6110.49|5990.49|10
1655411060000|2022-06-16 20:24:20|6110.46|5990.46|6110.37|5990.37|6110.46|5990.46|6109.83|5989.83|10
1655411070000|2022-06-16 20:24:30|6110.55|5990.55|6112.05|5992.05|6112.05|5992.05|6110.43|5990.43|10
1655411080000|2022-06-16 20:24:40|6112.2|5992.2|6112.71|5992.71|6112.71|5992.71|6112.2|5992.2|10
1655411090000|2022-06-16 20:24:50|6112.76|5992.76|6114.06|5994.06|6114.61|5994.61|6112.61|5992.61|10
1655411100000|2022-06-16 20:25:00|6114.3|5994.3|6113.65|5993.65|6114.3|5994.3|6113.65|5993.65|10
1655411110000|2022-06-16 20:25:10|6113.53|5993.53|6112.45|5992.45|6113.53|5993.53|6112.45|5992.45|8
1655411120000|2022-06-16 20:25:20|6112.46|5992.46|6112.24|5992.24|6112.51|5992.51|6112.07|5992.07|8
1655411130000|2022-06-16 20:25:30|6112.22|5992.22|6113.19|5993.19|6113.19|5993.19|6112.11|5992.11|10
1655411140000|2022-06-16 20:25:40|6113.18|5993.18|6112.69|5992.69|6113.3|5993.3|6112.69|5992.69|8
1655411150000|2022-06-16 20:25:50|6112.77|5992.77|6112.07|5992.07|6112.77|5992.77|6112.07|5992.07|10
1655411160000|2022-06-16 20:26:00|6112.13|5992.13|6112.67|5992.67|6112.67|5992.67|6111.7|5991.7|10
1655411170000|2022-06-16 20:26:10|6112.55|5992.55|6112.87|5992.87|6113.17|5993.17|6112.55|5992.55|8
1655411180000|2022-06-16 20:26:20|6113.09|5993.09|6113.15|5993.15|6113.15|5993.15|6112.96|5992.96|9
1655411190000|2022-06-16 20:26:30|6113.05|5993.05|6113.42|5993.42|6113.42|5993.42|6112.51|5992.51|10
1655411200000|2022-06-16 20:26:40|6113.43|5993.43|6115.5|5995.5|6115.5|5995.5|6113.43|5993.43|8
1655411210000|2022-06-16 20:26:50|6115.64|5995.64|6119.27|5999.27|6119.29|5999.29|6115.64|5995.64|10
1655411220000|2022-06-16 20:27:00|6119.12|5999.12|6118.91|5998.91|6119.36|5999.36|6118.91|5998.91|10
1655411230000|2022-06-16 20:27:10|6118.61|5998.61|6117.83|5997.83|6118.61|5998.61|6117.77|5997.77|10
1655411240000|2022-06-16 20:27:20|6118.05|5998.05|6117.38|5997.38|6118.05|5998.05|6117.26|5997.26|10
1655411250000|2022-06-16 20:27:30|6117.31|5997.31|6116.76|5996.76|6117.31|5997.31|6116.67|5996.67|10
1655411260000|2022-06-16 20:27:40|6116.72|5996.72|6116.69|5996.69|6116.82|5996.82|6116.41|5996.41|10
1655411270000|2022-06-16 20:27:50|6116.63|5996.63|6116.86|5996.86|6116.86|5996.86|6116.41|5996.41|10
1655411280000|2022-06-16 20:28:00|6117.13|5997.13|6117.87|5997.87|6117.87|5997.87|6117.13|5997.13|10
1655411290000|2022-06-16 20:28:10|6117.36|5997.36|6116.06|5996.06|6117.42|5997.42|6115.92|5995.92|10
1655411300000|2022-06-16 20:28:20|6115.82|5995.82|6115.67|5995.67|6116.2|5996.2|6115.67|5995.67|9
1655411310000|2022-06-16 20:28:30|6115.41|5995.41|6114.74|5994.74|6115.41|5995.41|6114.61|5994.61|9
1655411320000|2022-06-16 20:28:40|6114.85|5994.85|6115.37|5995.37|6115.37|5995.37|6114.85|5994.85|9
1655411330000|2022-06-16 20:28:50|6115.24|5995.24|6114.14|5994.14|6115.24|5995.24|6114.1|5994.1|10
1655411340000|2022-06-16 20:29:00|6114.24|5994.24|6114.08|5994.08|6114.36|5994.36|6114.03|5994.03|8
1655411350000|2022-06-16 20:29:10|6114.02|5994.02|6115.13|5995.13|6115.13|5995.13|6113.9|5993.9|9
1655411360000|2022-06-16 20:29:20|6115.25|5995.25|6115.91|5995.91|6116.32|5996.32|6115.25|5995.25|9
1655411370000|2022-06-16 20:29:30|6116.21|5996.21|6117.14|5997.14|6117.14|5997.14|6115.98|5995.98|10
1655411380000|2022-06-16 20:29:40|6117.36|5997.36|6117.66|5997.66|6117.69|5997.69|6117.3|5997.3|10
1655411390000|2022-06-16 20:29:50|6117.6|5997.6|6117.84|5997.84|6117.85|5997.85|6117.6|5997.6|10
1655411400000|2022-06-16 20:30:00|6117.69|5997.69|6116.38|5996.38|6117.69|5997.69|6116.38|5996.38|10
1655411410000|2022-06-16 20:30:10|6116.51|5996.51|6115.74|5995.74|6116.71|5996.71|6115.53|5995.53|9
1655411420000|2022-06-16 20:30:20|6115.5|5995.5|6115.47|5995.47|6115.92|5995.92|6115.47|5995.47|9
1655411430000|2022-06-16 20:30:30|6115.45|5995.45|6114.55|5994.55|6115.65|5995.65|6114.52|5994.52|9
1655411440000|2022-06-16 20:30:40|6114.48|5994.48|6114.14|5994.14|6114.57|5994.57|6114.14|5994.14|10
1655411450000|2022-06-16 20:30:50|6114.3|5994.3|6112.74|5992.74|6114.3|5994.3|6112.74|5992.74|9
1655411460000|2022-06-16 20:31:00|6112.54|5992.54|6111.97|5991.97|6112.54|5992.54|6111.97|5991.97|10
1655411470000|2022-06-16 20:31:10|6112|5992|6111.15|5991.15|6112|5992|6111.15|5991.15|10
1655411480000|2022-06-16 20:31:20|6110.89|5990.89|6108.31|5988.31|6110.94|5990.94|6108.31|5988.31|10
1655411490000|2022-06-16 20:31:30|6108.33|5988.33|6107.3|5987.3|6108.34|5988.34|6107.15|5987.15|10
1655411500000|2022-06-16 20:31:40|6107.17|5987.17|6106.86|5986.86|6107.17|5987.17|6106.74|5986.74|9
1655411510000|2022-06-16 20:31:50|6106.82|5986.82|6106.43|5986.43|6106.92|5986.92|6106.34|5986.34|10
1655411520000|2022-06-16 20:32:00|6106.41|5986.41|6105.55|5985.55|6106.6|5986.6|6105.36|5985.36|10
1655411530000|2022-06-16 20:32:10|6104.62|5984.62|6104.07|5984.07|6104.62|5984.62|6103.97|5983.97|10
1655411540000|2022-06-16 20:32:20|6103.87|5983.87|6101.84|5981.84|6103.87|5983.87|6101.84|5981.84|10
1655411550000|2022-06-16 20:32:30|6101.77|5981.77|6103.15|5983.15|6103.15|5983.15|6101.77|5981.77|10
1655411560000|2022-06-16 20:32:40|6102.91|5982.91|6101.35|5981.35|6102.91|5982.91|6101.28|5981.28|10
1655411570000|2022-06-16 20:32:50|6101.14|5981.14|6101.07|5981.07|6101.29|5981.29|6100.61|5980.61|10
1655411580000|2022-06-16 20:33:00|6101.17|5981.17|6101.12|5981.12|6101.56|5981.56|6101.04|5981.04|10
1655411590000|2022-06-16 20:33:10|6100.79|5980.79|6100.5|5980.5|6100.87|5980.87|6100.45|5980.45|10
1655411600000|2022-06-16 20:33:20|6100.33|5980.33|6100.04|5980.04|6100.38|5980.38|6100.01|5980.01|9
1655411610000|2022-06-16 20:33:30|6099.02|5979.02|6095.44|5975.44|6099.02|5979.02|6095.4|5975.4|8
1655411620000|2022-06-16 20:33:40|6094.24|5974.24|6089.07|5969.07|6094.24|5974.24|6089.07|5969.07|10
1655411630000|2022-06-16 20:33:50|6089.16|5969.16|6087.96|5967.96|6089.16|5969.16|6087.84|5967.84|10
1655411640000|2022-06-16 20:34:00|6088.2|5968.2|6086.98|5966.98|6088.2|5968.2|6086.98|5966.98|10
1655411650000|2022-06-16 20:34:10|6086.76|5966.76|6088.67|5968.67|6088.77|5968.77|6086.76|5966.76|10
1655411660000|2022-06-16 20:34:20|6088.54|5968.54|6089.53|5969.53|6089.73|5969.73|6088.42|5968.42|10
1655411670000|2022-06-16 20:34:30|6090.08|5970.08|6090.36|5970.36|6090.58|5970.58|6089.62|5969.62|9
1655411680000|2022-06-16 20:34:40|6090.28|5970.28|6090.4|5970.4|6090.45|5970.45|6090.27|5970.27|9
1655411690000|2022-06-16 20:34:50|6090.75|5970.75|6089.91|5969.91|6090.75|5970.75|6089.85|5969.85|10
1655411700000|2022-06-16 20:35:00|6089.6|5969.6|6089.55|5969.55|6090.02|5970.02|6088.92|5968.92|9
1655411710000|2022-06-16 20:35:10|6089.95|5969.95|6091.77|5971.77|6091.82|5971.82|6089.95|5969.95|10
1655411720000|2022-06-16 20:35:20|6092.18|5972.18|6093.52|5973.52|6094|5974|6092.18|5972.18|9
1655411730000|2022-06-16 20:35:30|6093.35|5973.35|6091.81|5971.81|6093.41|5973.41|6091.78|5971.78|10
1655411740000|2022-06-16 20:35:40|6091.85|5971.85|6092.36|5972.36|6092.36|5972.36|6091.76|5971.76|10
1655411750000|2022-06-16 20:35:50|6092.4|5972.4|6091.67|5971.67|6092.52|5972.52|6091.67|5971.67|10
1655411760000|2022-06-16 20:36:00|6091.28|5971.28|6089.4|5969.4|6091.28|5971.28|6089.4|5969.4|9
1655411770000|2022-06-16 20:36:10|6089.31|5969.31|6087.24|5967.24|6089.31|5969.31|6087.24|5967.24|10
1655411780000|2022-06-16 20:36:20|6087.28|5967.28|6086.17|5966.17|6087.28|5967.28|6085.89|5965.89|10
1655411790000|2022-06-16 20:36:30|6086.23|5966.23|6084.01|5964.01|6086.29|5966.29|6084.01|5964.01|10
1655411800000|2022-06-16 20:36:40|6083.44|5963.44|6082.6|5962.6|6083.99|5963.99|6082.6|5962.6|10
1655411810000|2022-06-16 20:36:50|6082.25|5962.25|6080.25|5960.25|6082.25|5962.25|6080.25|5960.25|10
1655411820000|2022-06-16 20:37:00|6080.35|5960.35|6079.12|5959.12|6080.35|5960.35|6079.12|5959.12|10
1655411830000|2022-06-16 20:37:10|6079.15|5959.15|6077.47|5957.47|6079.15|5959.15|6077.08|5957.08|10
1655411840000|2022-06-16 20:37:20|6076.95|5956.95|6075.28|5955.28|6077.01|5957.01|6075.28|5955.28|10
1655411850000|2022-06-16 20:37:30|6075.33|5955.33|6071.99|5951.99|6075.33|5955.33|6071.99|5951.99|10
1655411860000|2022-06-16 20:37:40|6072.15|5952.15|6067.87|5947.87|6072.2|5952.2|6067.87|5947.87|10
1655411870000|2022-06-16 20:37:50|6067.76|5947.76|6064.7|5944.7|6067.89|5947.89|6064.56|5944.56|10
1655411880000|2022-06-16 20:38:00|6063.74|5943.74|6052.64|5932.64|6063.74|5943.74|6052.64|5932.64|10
1655411890000|2022-06-16 20:38:10|6052.19|5932.19|6038.99|5918.99|6052.19|5932.19|6038.99|5918.99|10
1655411900000|2022-06-16 20:38:20|6037.84|5917.84|6026.31|5906.31|6037.84|5917.84|6026.31|5906.31|10
1655411910000|2022-06-16 20:38:30|6026.27|5906.27|6030.06|5910.06|6030.06|5910.06|6026.27|5906.27|10
1655411920000|2022-06-16 20:38:40|6029.79|5909.79|6024.19|5904.19|6030.08|5910.08|6024.19|5904.19|9
1655411930000|2022-06-16 20:38:50|6023.74|5903.74|6022.56|5902.56|6023.74|5903.74|6022.23|5902.23|10
1655411940000|2022-06-16 20:39:00|6022.26|5902.26|6028.69|5908.69|6028.69|5908.69|6021.75|5901.75|10
1655411950000|2022-06-16 20:39:10|6030.03|5910.03|6035.25|5915.25|6035.25|5915.25|6030.03|5910.03|10
1655411960000|2022-06-16 20:39:20|6035.57|5915.57|6040.5|5920.5|6040.5|5920.5|6035.19|5915.19|10
1655411970000|2022-06-16 20:39:30|6041.31|5921.31|6052.6|5932.6|6052.6|5932.6|6041.31|5921.31|10
1655411980000|2022-06-16 20:39:40|6052.85|5932.85|6048.66|5928.66|6053.13|5933.13|6048.66|5928.66|10
1655411990000|2022-06-16 20:39:50|6049.45|5929.45|6046.65|5926.65|6049.76|5929.76|6046.21|5926.21|10
1655412000000|2022-06-16 20:40:00|6046.63|5926.63|6042.45|5922.45|6046.63|5926.63|6042.45|5922.45|10
1655412010000|2022-06-16 20:40:10|6041.58|5921.58|6032.61|5912.61|6041.58|5921.58|6032.26|5912.26|10
1655412020000|2022-06-16 20:40:20|6029.51|5909.51|6026.4|5906.4|6029.51|5909.51|6026.4|5906.4|10
1655412030000|2022-06-16 20:40:30|6026.31|5906.31|6023.33|5903.33|6026.31|5906.31|6023.31|5903.31|10
1655412040000|2022-06-16 20:40:40|6023.36|5903.36|6023.84|5903.84|6023.99|5903.99|6022.7|5902.7|10
1655412050000|2022-06-16 20:40:50|6024.2|5904.2|6030.44|5910.44|6030.52|5910.52|6024.2|5904.2|10
1655412060000|2022-06-16 20:41:00|6031.12|5911.12|6030.74|5910.74|6031.86|5911.86|6030.74|5910.74|10
1655412070000|2022-06-16 20:41:10|6030.73|5910.73|6030.4|5910.4|6030.73|5910.73|6028.28|5908.28|10
1655412080000|2022-06-16 20:41:20|6030.6|5910.6|6034.21|5914.21|6034.21|5914.21|6030.6|5910.6|10
1655412090000|2022-06-16 20:41:30|6034.4|5914.4|6032.69|5912.69|6034.79|5914.79|6032.69|5912.69|10
1655412100000|2022-06-16 20:41:40|6032.68|5912.68|6032.98|5912.98|6033.38|5913.38|6032.45|5912.45|10
1655412110000|2022-06-16 20:41:50|6033.34|5913.34|6032.42|5912.42|6033.34|5913.34|6032.42|5912.42|10
1655412120000|2022-06-16 20:42:00|6033.35|5913.35|6035.5|5915.5|6035.71|5915.71|6033.35|5913.35|10
1655412130000|2022-06-16 20:42:10|6035.29|5915.29|6038.14|5918.14|6038.14|5918.14|6035.29|5915.29|10
1655412140000|2022-06-16 20:42:20|6038.23|5918.23|6038.29|5918.29|6038.64|5918.64|6037.94|5917.94|10
1655412150000|2022-06-16 20:42:30|6038.2|5918.2|6037.86|5917.86|6038.89|5918.89|6037.86|5917.86|10
1655412160000|2022-06-16 20:42:40|6038.24|5918.24|6031.76|5911.76|6038.24|5918.24|6031.76|5911.76|10
1655412170000|2022-06-16 20:42:50|6031.42|5911.42|6028.8|5908.8|6031.42|5911.42|6027.67|5907.67|10
1655412180000|2022-06-16 20:43:00|6027.61|5907.61|6030.66|5910.66|6030.66|5910.66|6027.61|5907.61|10
1655412190000|2022-06-16 20:43:10|6029.86|5909.86|6032.3|5912.3|6032.3|5912.3|6029.78|5909.78|10
1655412200000|2022-06-16 20:43:20|6032.15|5912.15|6030.92|5910.92|6032.26|5912.26|6030.42|5910.42|10
1655412210000|2022-06-16 20:43:30|6030.94|5910.94|6029.83|5909.83|6030.97|5910.97|6029.5|5909.5|10
1655412220000|2022-06-16 20:43:40|6029.82|5909.82|6029.08|5909.08|6029.86|5909.86|6028.75|5908.75|10
1655412230000|2022-06-16 20:43:50|6028.85|5908.85|6028.72|5908.72|6029.01|5909.01|6028.67|5908.67|9
1655412240000|2022-06-16 20:44:00|6028.82|5908.82|6030.68|5910.68|6030.68|5910.68|6028.82|5908.82|10
1655412250000|2022-06-16 20:44:10|6030.04|5910.04|6031.8|5911.8|6031.8|5911.8|6030|5910|10
1655412260000|2022-06-16 20:44:20|6032.07|5912.07|6030.16|5910.16|6032.63|5912.63|6030.16|5910.16|10
1655412270000|2022-06-16 20:44:30|6029.92|5909.92|6028.42|5908.42|6030.3|5910.3|6028.42|5908.42|10
1655412280000|2022-06-16 20:44:40|6029.19|5909.19|6025.35|5905.35|6029.19|5909.19|6025.35|5905.35|10
1655412290000|2022-06-16 20:44:50|6025.43|5905.43|6023.64|5903.64|6026.42|5906.42|6023.64|5903.64|10
1655412300000|2022-06-16 20:45:00|6024.09|5904.09|6025.43|5905.43|6027.27|5907.27|6024.09|5904.09|10
1655412310000|2022-06-16 20:45:10|6025.72|5905.72|6030.88|5910.88|6031|5911|6025.51|5905.51|10
1655412320000|2022-06-16 20:45:20|6029.99|5909.99|6028.03|5908.03|6030.62|5910.62|6028.03|5908.03|10
1655412330000|2022-06-16 20:45:30|6028.09|5908.09|6028.01|5908.01|6028.39|5908.39|6027.25|5907.25|10
1655412340000|2022-06-16 20:45:40|6027.63|5907.63|6026.21|5906.21|6027.81|5907.81|6026.21|5906.21|10
1655412350000|2022-06-16 20:45:50|6025.15|5905.15|6021.43|5901.43|6025.31|5905.31|6021.43|5901.43|10
1655412360000|2022-06-16 20:46:00|6021.62|5901.62|6022.71|5902.71|6022.94|5902.94|6021.62|5901.62|10
1655412370000|2022-06-16 20:46:10|6022.44|5902.44|6023.41|5903.41|6024.08|5904.08|6022.12|5902.12|10
1655412380000|2022-06-16 20:46:20|6023.78|5903.78|6024.28|5904.28|6024.92|5904.92|6023.78|5903.78|10
1655412390000|2022-06-16 20:46:30|6023.99|5903.99|6024.83|5904.83|6024.9|5904.9|6023.66|5903.66|10
1655412400000|2022-06-16 20:46:40|6025.79|5905.79|6026.48|5906.48|6026.48|5906.48|6024.95|5904.95|9
1655412410000|2022-06-16 20:46:50|6026.15|5906.15|6030.83|5910.83|6031.09|5911.09|6026.15|5906.15|10
1655412420000|2022-06-16 20:47:00|6029.98|5909.98|6032.66|5912.66|6032.66|5912.66|6029.98|5909.98|10
1655412430000|2022-06-16 20:47:10|6033.76|5913.76|6034.53|5914.53|6034.58|5914.58|6033.42|5913.42|9
1655412440000|2022-06-16 20:47:20|6034.42|5914.42|6039.64|5919.64|6040.13|5920.13|6034.42|5914.42|10
1655412450000|2022-06-16 20:47:30|6040.19|5920.19|6041.92|5921.92|6042.09|5922.09|6039.15|5919.15|10
1655412460000|2022-06-16 20:47:40|6041.74|5921.74|6046.01|5926.01|6046.01|5926.01|6041.49|5921.49|10
1655412470000|2022-06-16 20:47:50|6045.3|5925.3|6047.44|5927.44|6047.62|5927.62|6045.29|5925.29|10
1655412480000|2022-06-16 20:48:00|6048.03|5928.03|6050.82|5930.82|6050.82|5930.82|6048.03|5928.03|10
1655412490000|2022-06-16 20:48:10|6050.71|5930.71|6052.46|5932.46|6052.46|5932.46|6050.47|5930.47|10
1655412500000|2022-06-16 20:48:20|6052.21|5932.21|6053.56|5933.56|6053.56|5933.56|6052.21|5932.21|9
1655412510000|2022-06-16 20:48:30|6053.63|5933.63|6053.69|5933.69|6053.69|5933.69|6053.29|5933.29|9
1655412520000|2022-06-16 20:48:40|6053.99|5933.99|6056.58|5936.58|6056.58|5936.58|6053.96|5933.96|10
1655412530000|2022-06-16 20:48:50|6056.68|5936.68|6060.88|5940.88|6060.88|5940.88|6055.77|5935.77|10
1655412540000|2022-06-16 20:49:00|6059.52|5939.52|6062.18|5942.18|6062.29|5942.29|6059.52|5939.52|9
1655412550000|2022-06-16 20:49:10|6062|5942|6063.02|5943.02|6063.05|5943.05|6062|5942|9
1655412560000|2022-06-16 20:49:20|6063.15|5943.15|6061.31|5941.31|6063.28|5943.28|6061.31|5941.31|10
1655412570000|2022-06-16 20:49:30|6061.16|5941.16|6060.09|5940.09|6061.86|5941.86|6060.09|5940.09|10
1655412580000|2022-06-16 20:49:40|6060.13|5940.13|6060.39|5940.39|6060.63|5940.63|6060.12|5940.12|10
1655412590000|2022-06-16 20:49:50|6060.32|5940.32|6061.45|5941.45|6061.61|5941.61|6059.87|5939.87|10
1655412600000|2022-06-16 20:50:00|6061.46|5941.46|6059.93|5939.93|6061.87|5941.87|6059.79|5939.79|9
1655412610000|2022-06-16 20:50:10|6061.45|5941.45|6060.33|5940.33|6061.65|5941.65|6059.51|5939.51|10
1655412620000|2022-06-16 20:50:20|6060.68|5940.68|6058.29|5938.29|6060.68|5940.68|6058.22|5938.22|10
1655412630000|2022-06-16 20:50:30|6058.04|5938.04|6058.87|5938.87|6059.16|5939.16|6058.04|5938.04|9
1655412640000|2022-06-16 20:50:40|6060.44|5940.44|6059.3|5939.3|6060.59|5940.59|6058.49|5938.49|10
1655412650000|2022-06-16 20:50:50|6058.38|5938.38|6061.43|5941.43|6061.43|5941.43|6058.38|5938.38|10
1655412660000|2022-06-16 20:51:00|6061.65|5941.65|6062.99|5942.99|6062.99|5942.99|6061.54|5941.54|10
1655412670000|2022-06-16 20:51:10|6063.1|5943.1|6063.66|5943.66|6063.81|5943.81|6062.71|5942.71|10
1655412680000|2022-06-16 20:51:20|6063.78|5943.78|6062.63|5942.63|6063.8|5943.8|6062.63|5942.63|10
1655412690000|2022-06-16 20:51:30|6065.22|5945.22|6067|5947|6067|5947|6065.22|5945.22|10
1655412700000|2022-06-16 20:51:40|6066.95|5946.95|6066.73|5946.73|6066.95|5946.95|6066.22|5946.22|10
1655412710000|2022-06-16 20:51:50|6066.68|5946.68|6068.44|5948.44|6068.44|5948.44|6066.53|5946.53|10
1655412720000|2022-06-16 20:52:00|6068.05|5948.05|6070.01|5950.01|6070.01|5950.01|6068.05|5948.05|10
1655412730000|2022-06-16 20:52:10|6070.25|5950.25|6072.13|5952.13|6072.13|5952.13|6070.25|5950.25|10
1655412740000|2022-06-16 20:52:20|6071.78|5951.78|6073.35|5953.35|6073.35|5953.35|6071.78|5951.78|9
1655412750000|2022-06-16 20:52:30|6073.17|5953.17|6072.2|5952.2|6073.17|5953.17|6072.2|5952.2|10
1655412760000|2022-06-16 20:52:40|6072.05|5952.05|6071.46|5951.46|6072.25|5952.25|6071.46|5951.46|9
1655412770000|2022-06-16 20:52:50|6071.16|5951.16|6071.21|5951.21|6071.78|5951.78|6071.02|5951.02|10
1655412780000|2022-06-16 20:53:00|6071.63|5951.63|6071.15|5951.15|6071.63|5951.63|6071.15|5951.15|10
1655412790000|2022-06-16 20:53:10|6071.23|5951.23|6072.04|5952.04|6072.07|5952.07|6071.23|5951.23|10
1655412800000|2022-06-16 20:53:20|6072.41|5952.41|6072.35|5952.35|6072.65|5952.65|6071.94|5951.94|10
1655412810000|2022-06-16 20:53:30|6071.84|5951.84|6071.61|5951.61|6072.37|5952.37|6071.61|5951.61|10
1655412820000|2022-06-16 20:53:40|6071.91|5951.91|6070.52|5950.52|6072.08|5952.08|6070.52|5950.52|9
1655412830000|2022-06-16 20:53:50|6070.69|5950.69|6069.12|5949.12|6070.97|5950.97|6069.12|5949.12|10
1655412840000|2022-06-16 20:54:00|6069.77|5949.77|6068.73|5948.73|6069.77|5949.77|6068.24|5948.24|10
1655412850000|2022-06-16 20:54:10|6068.58|5948.58|6067.01|5947.01|6068.58|5948.58|6067.01|5947.01|10
1655412860000|2022-06-16 20:54:20|6067.07|5947.07|6065.83|5945.83|6067.07|5947.07|6065.83|5945.83|8
1655412870000|2022-06-16 20:54:30|6066.48|5946.48|6067.6|5947.6|6067.6|5947.6|6066.32|5946.32|9
1655412880000|2022-06-16 20:54:40|6067.04|5947.04|6067.32|5947.32|6067.56|5947.56|6066.98|5946.98|9
1655412890000|2022-06-16 20:54:50|6066.42|5946.42|6066.24|5946.24|6067.29|5947.29|6065.57|5945.57|10
1655412900000|2022-06-16 20:55:00|6066.26|5946.26|6066.25|5946.25|6066.28|5946.28|6065.37|5945.37|10
1655412910000|2022-06-16 20:55:10|6066.65|5946.65|6065.56|5945.56|6066.65|5946.65|6065.56|5945.56|10
1655412920000|2022-06-16 20:55:20|6065.53|5945.53|6067.81|5947.81|6067.81|5947.81|6065.53|5945.53|10
1655412930000|2022-06-16 20:55:30|6067.59|5947.59|6069.72|5949.72|6070.19|5950.19|6067.59|5947.59|10
1655412940000|2022-06-16 20:55:40|6070.7|5950.7|6070.44|5950.44|6071.03|5951.03|6069.79|5949.79|10
1655412950000|2022-06-16 20:55:50|6070.45|5950.45|6070.62|5950.62|6070.79|5950.79|6070.08|5950.08|10
1655412960000|2022-06-16 20:56:00|6071.36|5951.36|6071.08|5951.08|6071.36|5951.36|6070.86|5950.86|10
1655412970000|2022-06-16 20:56:10|6071.32|5951.32|6069.88|5949.88|6071.32|5951.32|6069.83|5949.83|10
1655412980000|2022-06-16 20:56:20|6069.91|5949.91|6069.81|5949.81|6069.93|5949.93|6068.68|5948.68|9
1655412990000|2022-06-16 20:56:30|6069.84|5949.84|6068.11|5948.11|6070.04|5950.04|6068.11|5948.11|10
1655413000000|2022-06-16 20:56:40|6068.06|5948.06|6065.16|5945.16|6068.06|5948.06|6065.16|5945.16|10
1655413010000|2022-06-16 20:56:50|6065.06|5945.06|6062.89|5942.89|6065.06|5945.06|6062.44|5942.44|10
1655413020000|2022-06-16 20:57:00|6062.56|5942.56|6059.4|5939.4|6062.56|5942.56|6059.21|5939.21|10
1655413030000|2022-06-16 20:57:10|6059.49|5939.49|6058.47|5938.47|6059.81|5939.81|6058.47|5938.47|10
1655413040000|2022-06-16 20:57:20|6058.37|5938.37|6059.07|5939.07|6059.07|5939.07|6058.3|5938.3|10
1655413050000|2022-06-16 20:57:30|6059.16|5939.16|6059.06|5939.06|6059.24|5939.24|6058.91|5938.91|8
1655413060000|2022-06-16 20:57:40|6059.39|5939.39|6061.54|5941.54|6061.54|5941.54|6059.39|5939.39|9
1655413070000|2022-06-16 20:57:50|6061.33|5941.33|6060.9|5940.9|6061.33|5941.33|6060.34|5940.34|9
1655413080000|2022-06-16 20:58:00|6060.55|5940.55|6061.49|5941.49|6061.49|5941.49|6060.52|5940.52|10
1655413090000|2022-06-16 20:58:10|6061.78|5941.78|6063.59|5943.59|6063.59|5943.59|6061.68|5941.68|10
1655413100000|2022-06-16 20:58:20|6063.62|5943.62|6064.3|5944.3|6064.3|5944.3|6063.58|5943.58|8
1655413110000|2022-06-16 20:58:30|6064.62|5944.62|6064.22|5944.22|6064.66|5944.66|6064.22|5944.22|9
1655413120000|2022-06-16 20:58:40|6064.46|5944.46|6064.35|5944.35|6064.69|5944.69|6064.21|5944.21|10
1655413130000|2022-06-16 20:58:50|6064.26|5944.26|6064.36|5944.36|6064.36|5944.36|6064.09|5944.09|10
1655413140000|2022-06-16 20:59:00|6064.35|5944.35|6063.62|5943.62|6064.66|5944.66|6063.62|5943.62|9
1655413150000|2022-06-16 20:59:10|6063.59|5943.59|6063.76|5943.76|6063.84|5943.84|6063.47|5943.47|8
1655413160000|2022-06-16 20:59:20|6063.87|5943.87|6062.99|5942.99|6063.87|5943.87|6062.88|5942.88|10
1655413170000|2022-06-16 20:59:30|6062.89|5942.89|6063.25|5943.25|6063.26|5943.26|6062.89|5942.89|10
1655413180000|2022-06-16 20:59:40|6064.31|5944.31|6067.92|5947.92|6067.92|5947.92|6064.31|5944.31|10
1655413190000|2022-06-16 20:59:50|6067.72|5947.72|6067.5|5947.5|6067.94|5947.94|6067.17|5947.17|10
1655413200000|2022-06-16 21:00:00|6067.45|5947.45|6066.38|5946.38|6067.53|5947.53|6065.71|5945.71|10
1655413210000|2022-06-16 21:00:10|6065.92|5945.92|6066.15|5946.15|6066.33|5946.33|6065.63|5945.63|10
1655413220000|2022-06-16 21:00:20|6066.81|5946.81|6067.06|5947.06|6067.13|5947.13|6065.76|5945.76|10
1655413230000|2022-06-16 21:00:30|6067.47|5947.47|6066.97|5946.97|6067.59|5947.59|6066.52|5946.52|10
1655413240000|2022-06-16 21:00:40|6066.49|5946.49|6066.42|5946.42|6066.49|5946.49|6066.13|5946.13|10
1655413250000|2022-06-16 21:00:50|6065.97|5945.97|6065.95|5945.95|6066.11|5946.11|6065.48|5945.48|10
1655413260000|2022-06-16 21:01:00|6065.03|5945.03|6064.13|5944.13|6065.03|5945.03|6064.13|5944.13|7
1655413270000|2022-06-16 21:01:10|6064.14|5944.14|6063.95|5943.95|6064.56|5944.56|6063.91|5943.91|10
1655413280000|2022-06-16 21:01:20|6064.25|5944.25|6064.31|5944.31|6064.54|5944.54|6063.87|5943.87|10
1655413290000|2022-06-16 21:01:30|6064.32|5944.32|6064.94|5944.94|6065.15|5945.15|6064.32|5944.32|10
1655413300000|2022-06-16 21:01:40|6065.06|5945.06|6065.28|5945.28|6065.55|5945.55|6064.66|5944.66|10
1655413310000|2022-06-16 21:01:50|6065.31|5945.31|6066.5|5946.5|6066.5|5946.5|6065.31|5945.31|10
1655413320000|2022-06-16 21:02:00|6066.62|5946.62|6068.31|5948.31|6068.31|5948.31|6066.62|5946.62|10
1655413330000|2022-06-16 21:02:10|6068.96|5948.96|6072.1|5952.1|6072.1|5952.1|6068.96|5948.96|10
1655413340000|2022-06-16 21:02:20|6071.96|5951.96|6071.58|5951.58|6072.61|5952.61|6071.58|5951.58|9
1655413350000|2022-06-16 21:02:30|6071.7|5951.7|6071.98|5951.98|6071.98|5951.98|6071.31|5951.31|8
1655413360000|2022-06-16 21:02:40|6072.33|5952.33|6072.27|5952.27|6072.53|5952.53|6072.22|5952.22|9
1655413370000|2022-06-16 21:02:50|6072.17|5952.17|6071.26|5951.26|6072.23|5952.23|6071.11|5951.11|10
1655413380000|2022-06-16 21:03:00|6071.55|5951.55|6073.49|5953.49|6073.56|5953.56|6071.55|5951.55|10
1655413390000|2022-06-16 21:03:10|6073.65|5953.65|6073.16|5953.16|6073.67|5953.67|6073.16|5953.16|10
1655413400000|2022-06-16 21:03:20|6073.23|5953.23|6074|5954|6074|5954|6073.23|5953.23|10
1655413410000|2022-06-16 21:03:30|6073.99|5953.99|6074.66|5954.66|6074.75|5954.75|6073.99|5953.99|10
1655413420000|2022-06-16 21:03:40|6074.77|5954.77|6076.61|5956.61|6076.61|5956.61|6074.6|5954.6|9
1655413430000|2022-06-16 21:03:50|6077.29|5957.29|6078.84|5958.84|6078.84|5958.84|6077.29|5957.29|10
1655413440000|2022-06-16 21:04:00|6079.04|5959.04|6082.23|5962.23|6082.23|5962.23|6079.04|5959.04|10
1655413450000|2022-06-16 21:04:10|6082.31|5962.31|6083.92|5963.92|6083.92|5963.92|6082.31|5962.31|9
1655413460000|2022-06-16 21:04:20|6084|5964|6088.36|5968.36|6088.36|5968.36|6083.95|5963.95|10
1655413470000|2022-06-16 21:04:30|6089.65|5969.65|6088.92|5968.92|6089.65|5969.65|6088.81|5968.81|10
1655413480000|2022-06-16 21:04:40|6088.93|5968.93|6090.3|5970.3|6090.58|5970.58|6088.93|5968.93|10
1655413490000|2022-06-16 21:04:50|6090.28|5970.28|6090.94|5970.94|6091.23|5971.23|6090.22|5970.22|10
1655413500000|2022-06-16 21:05:00|6091.3|5971.3|6092.73|5972.73|6092.73|5972.73|6091.3|5971.3|10
1655413510000|2022-06-16 21:05:10|6093|5973|6091.98|5971.98|6093.08|5973.08|6091.98|5971.98|10
1655413520000|2022-06-16 21:05:20|6092.21|5972.21|6090.96|5970.96|6092.21|5972.21|6090.89|5970.89|10
1655413530000|2022-06-16 21:05:30|6090.78|5970.78|6091.13|5971.13|6091.14|5971.14|6090.72|5970.72|10
1655413540000|2022-06-16 21:05:40|6091.9|5971.9|6094.12|5974.12|6094.12|5974.12|6091.9|5971.9|10
1655413550000|2022-06-16 21:05:50|6093.91|5973.91|6094.27|5974.27|6094.27|5974.27|6093.86|5973.86|10
1655413560000|2022-06-16 21:06:00|6093.99|5973.99|6094.59|5974.59|6094.62|5974.62|6093.99|5973.99|9
1655413570000|2022-06-16 21:06:10|6094.57|5974.57|6095.25|5975.25|6095.25|5975.25|6094.57|5974.57|10
1655413580000|2022-06-16 21:06:20|6095.38|5975.38|6095.74|5975.74|6095.74|5975.74|6095.19|5975.19|10
1655413590000|2022-06-16 21:06:30|6095.33|5975.33|6094.75|5974.75|6095.43|5975.43|6094.73|5974.73|10
1655413600000|2022-06-16 21:06:40|6095.11|5975.11|6092.75|5972.75|6095.11|5975.11|6092.75|5972.75|10
1655413610000|2022-06-16 21:06:50|6092.86|5972.86|6089.41|5969.41|6092.86|5972.86|6089.41|5969.41|10
1655413620000|2022-06-16 21:07:00|6088.96|5968.96|6087.99|5967.99|6088.96|5968.96|6087.99|5967.99|10
1655413630000|2022-06-16 21:07:10|6088.33|5968.33|6088.32|5968.32|6088.33|5968.33|6087.81|5967.81|10
1655413640000|2022-06-16 21:07:20|6088.54|5968.54|6088.96|5968.96|6089.31|5969.31|6088.19|5968.19|10
1655413650000|2022-06-16 21:07:30|6088.92|5968.92|6089.73|5969.73|6089.73|5969.73|6088.92|5968.92|10
1655413660000|2022-06-16 21:07:40|6089.64|5969.64|6089.3|5969.3|6089.75|5969.75|6089.22|5969.22|10
1655413670000|2022-06-16 21:07:50|6089.21|5969.21|6088.55|5968.55|6089.21|5969.21|6088.52|5968.52|9
1655413680000|2022-06-16 21:08:00|6088.59|5968.59|6090.09|5970.09|6090.09|5970.09|6088.49|5968.49|10
1655413690000|2022-06-16 21:08:10|6089.8|5969.8|6090.28|5970.28|6090.35|5970.35|6089.8|5969.8|9
1655413700000|2022-06-16 21:08:20|6090.22|5970.22|6089.97|5969.97|6090.22|5970.22|6089.91|5969.91|9
1655413710000|2022-06-16 21:08:30|6090.05|5970.05|6089.59|5969.59|6090.05|5970.05|6089.59|5969.59|10
1655413720000|2022-06-16 21:08:40|6089.48|5969.48|6089.45|5969.45|6089.6|5969.6|6089.25|5969.25|10
1655413730000|2022-06-16 21:08:50|6089.43|5969.43|6088.95|5968.95|6089.48|5969.48|6088.76|5968.76|8
1655413740000|2022-06-16 21:09:00|6088.82|5968.82|6087.27|5967.27|6088.9|5968.9|6087.27|5967.27|10
1655413750000|2022-06-16 21:09:10|6087.08|5967.08|6084.16|5964.16|6087.08|5967.08|6084.12|5964.12|10
1655413760000|2022-06-16 21:09:20|6083.96|5963.96|6082.47|5962.47|6083.96|5963.96|6082.36|5962.36|10
1655413770000|2022-06-16 21:09:30|6082.38|5962.38|6081.7|5961.7|6082.41|5962.41|6081.58|5961.58|10
1655413780000|2022-06-16 21:09:40|6081.84|5961.84|6082.27|5962.27|6082.27|5962.27|6081.48|5961.48|10
1655413790000|2022-06-16 21:09:50|6082.33|5962.33|6081.6|5961.6|6082.63|5962.63|6081.6|5961.6|10
1655413800000|2022-06-16 21:10:00|6081.56|5961.56|6079.95|5959.95|6081.56|5961.56|6079.95|5959.95|10
1655413810000|2022-06-16 21:10:10|6079.72|5959.72|6079.84|5959.84|6079.92|5959.92|6079.46|5959.46|10
1655413820000|2022-06-16 21:10:20|6080.14|5960.14|6081.74|5961.74|6081.74|5961.74|6080.14|5960.14|10
1655413830000|2022-06-16 21:10:30|6081.77|5961.77|6080.8|5960.8|6082.19|5962.19|6080.76|5960.76|10
1655413840000|2022-06-16 21:10:40|6080.2|5960.2|6079.52|5959.52|6080.3|5960.3|6079.5|5959.5|10
1655413850000|2022-06-16 21:10:50|6079.63|5959.63|6079.78|5959.78|6079.78|5959.78|6079.6|5959.6|10
1655413860000|2022-06-16 21:11:00|6079.8|5959.8|6079.55|5959.55|6079.93|5959.93|6079.55|5959.55|10
1655413870000|2022-06-16 21:11:10|6079.47|5959.47|6078.84|5958.84|6079.47|5959.47|6078.84|5958.84|9
1655413880000|2022-06-16 21:11:20|6079|5959|6079.52|5959.52|6079.52|5959.52|6078.93|5958.93|10
1655413890000|2022-06-16 21:11:30|6079.9|5959.9|6081.26|5961.26|6081.58|5961.58|6079.9|5959.9|10
1655413900000|2022-06-16 21:11:40|6081.25|5961.25|6080.35|5960.35|6081.25|5961.25|6080|5960|9
1655413910000|2022-06-16 21:11:50|6080.28|5960.28|6080.15|5960.15|6080.42|5960.42|6080.15|5960.15|10
1655413920000|2022-06-16 21:12:00|6080.05|5960.05|6078.88|5958.88|6080.05|5960.05|6078.77|5958.77|10
1655413930000|2022-06-16 21:12:10|6078.72|5958.72|6074.69|5954.69|6078.72|5958.72|6074.68|5954.68|10
1655413940000|2022-06-16 21:12:20|6074.75|5954.75|6075.58|5955.58|6075.58|5955.58|6074.74|5954.74|10
1655413950000|2022-06-16 21:12:30|6075.68|5955.68|6077.9|5957.9|6077.9|5957.9|6075.68|5955.68|10
1655413960000|2022-06-16 21:12:40|6078.09|5958.09|6080.16|5960.16|6080.16|5960.16|6078.09|5958.09|9
1655413970000|2022-06-16 21:12:50|6080.14|5960.14|6078.57|5958.57|6080.14|5960.14|6078.49|5958.49|10
1655413980000|2022-06-16 21:13:00|6078.48|5958.48|6078.89|5958.89|6078.9|5958.9|6078.17|5958.17|9
1655413990000|2022-06-16 21:13:10|6078.79|5958.79|6078.8|5958.8|6078.9|5958.9|6078.75|5958.75|10
1655414000000|2022-06-16 21:13:20|6078.89|5958.89|6078.88|5958.88|6079.11|5959.11|6078.69|5958.69|9
1655414010000|2022-06-16 21:13:30|6078.84|5958.84|6078.72|5958.72|6078.92|5958.92|6078.72|5958.72|9
1655414020000|2022-06-16 21:13:40|6078.77|5958.77|6078.06|5958.06|6078.77|5958.77|6076.86|5956.86|10
1655414030000|2022-06-16 21:13:50|6077.7|5957.7|6077.36|5957.36|6077.73|5957.73|6077.08|5957.08|9
1655414040000|2022-06-16 21:14:00|6077.41|5957.41|6078.74|5958.74|6078.74|5958.74|6077.41|5957.41|7
1655414050000|2022-06-16 21:14:10|6078.73|5958.73|6077.84|5957.84|6078.84|5958.84|6077.74|5957.74|10
1655414060000|2022-06-16 21:14:20|6077.65|5957.65|6077.81|5957.81|6077.81|5957.81|6077.57|5957.57|10
1655414070000|2022-06-16 21:14:30|6077.86|5957.86|6078.72|5958.72|6078.72|5958.72|6077.86|5957.86|9
1655414080000|2022-06-16 21:14:40|6078.71|5958.71|6078.86|5958.86|6078.86|5958.86|6078.66|5958.66|10
1655414090000|2022-06-16 21:14:50|6078.75|5958.75|6079.02|5959.02|6079.02|5959.02|6078.73|5958.73|9
1655414100000|2022-06-16 21:15:00|6079.03|5959.03|6079.76|5959.76|6079.76|5959.76|6079.03|5959.03|9
1655414110000|2022-06-16 21:15:10|6080.53|5960.53|6083.53|5963.53|6083.53|5963.53|6080.53|5960.53|10
1655414120000|2022-06-16 21:15:20|6083.64|5963.64|6084.78|5964.78|6084.78|5964.78|6083.64|5963.64|10
1655414130000|2022-06-16 21:15:30|6084.93|5964.93|6085.94|5965.94|6086.05|5966.05|6084.93|5964.93|10
1655414140000|2022-06-16 21:15:40|6085.96|5965.96|6086.87|5966.87|6086.87|5966.87|6085.95|5965.95|9
1655414150000|2022-06-16 21:15:50|6087.09|5967.09|6087.98|5967.98|6087.98|5967.98|6087.09|5967.09|10
1655414160000|2022-06-16 21:16:00|6088|5968|6089.62|5969.62|6089.62|5969.62|6088|5968|10
1655414170000|2022-06-16 21:16:10|6089.59|5969.59|6090.41|5970.41|6090.41|5970.41|6089.59|5969.59|10
1655414180000|2022-06-16 21:16:20|6090.55|5970.55|6092.07|5972.07|6092.1|5972.1|6090.55|5970.55|9
1655414190000|2022-06-16 21:16:30|6092.43|5972.43|6092.87|5972.87|6092.87|5972.87|6092.1|5972.1|10
1655414200000|2022-06-16 21:16:40|6092.86|5972.86|6094.53|5974.53|6094.53|5974.53|6092.66|5972.66|9
1655414210000|2022-06-16 21:16:50|6094.52|5974.52|6095.15|5975.15|6095.19|5975.19|6094.52|5974.52|10
1655414220000|2022-06-16 21:17:00|6095.43|5975.43|6098.22|5978.22|6098.22|5978.22|6095.43|5975.43|10
1655414230000|2022-06-16 21:17:10|6099.52|5979.52|6099.57|5979.57|6099.81|5979.81|6099.13|5979.13|10
1655414240000|2022-06-16 21:17:20|6099.61|5979.61|6099.92|5979.92|6099.95|5979.95|6099.44|5979.44|9
1655414250000|2022-06-16 21:17:30|6099.71|5979.71|6097.38|5977.38|6099.71|5979.71|6097.38|5977.38|10
1655414260000|2022-06-16 21:17:40|6097.18|5977.18|6098.48|5978.48|6098.9|5978.9|6096.85|5976.85|9
1655414270000|2022-06-16 21:17:50|6098.33|5978.33|6099.26|5979.26|6099.33|5979.33|6098.21|5978.21|7
1655414280000|2022-06-16 21:18:00|6099.3|5979.3|6100.18|5980.18|6100.18|5980.18|6099.3|5979.3|10
1655414290000|2022-06-16 21:18:10|6100.2|5980.2|6101.66|5981.66|6102.3|5982.3|6100.2|5980.2|10
1655414300000|2022-06-16 21:18:20|6101.57|5981.57|6101.12|5981.12|6101.57|5981.57|6100.99|5980.99|8
1655414310000|2022-06-16 21:18:30|6101.06|5981.06|6101.44|5981.44|6101.5|5981.5|6101.01|5981.01|10
1655414320000|2022-06-16 21:18:40|6101.47|5981.47|6101.03|5981.03|6101.47|5981.47|6101.03|5981.03|10
1655414330000|2022-06-16 21:18:50|6100.86|5980.86|6100|5980|6100.86|5980.86|6100|5980|9
1655414340000|2022-06-16 21:19:00|6099.93|5979.93|6099.83|5979.83|6100|5980|6099.7|5979.7|10
1655414350000|2022-06-16 21:19:10|6100.08|5980.08|6100.48|5980.48|6100.48|5980.48|6099.99|5979.99|9
1655414360000|2022-06-16 21:19:20|6100.81|5980.81|6102.19|5982.19|6102.22|5982.22|6100.81|5980.81|10
1655414370000|2022-06-16 21:19:30|6102.23|5982.23|6102.2|5982.2|6102.5|5982.5|6102.2|5982.2|9
1655414380000|2022-06-16 21:19:40|6102.14|5982.14|6101.65|5981.65|6102.14|5982.14|6101.65|5981.65|10
1655414390000|2022-06-16 21:19:50|6101.48|5981.48|6101.75|5981.75|6101.75|5981.75|6101.43|5981.43|9
1655414400000|2022-06-16 21:20:00|6101.72|5981.72|6101.49|5981.49|6101.73|5981.73|6101.49|5981.49|8
1655414410000|2022-06-16 21:20:10|6101.57|5981.57|6102.07|5982.07|6102.07|5982.07|6101.57|5981.57|8
1655414420000|2022-06-16 21:20:20|6102.06|5982.06|6102.8|5982.8|6102.86|5982.86|6102.03|5982.03|9
1655414430000|2022-06-16 21:20:30|6102.97|5982.97|6103.2|5983.2|6103.2|5983.2|6102.9|5982.9|9
1655414440000|2022-06-16 21:20:40|6103.15|5983.15|6102.5|5982.5|6103.15|5983.15|6102.33|5982.33|9
1655414450000|2022-06-16 21:20:50|6102.48|5982.48|6101.34|5981.34|6102.48|5982.48|6101.04|5981.04|9
1655414460000|2022-06-16 21:21:00|6101.28|5981.28|6101.58|5981.58|6101.6|5981.6|6101.28|5981.28|9
1655414470000|2022-06-16 21:21:10|6101.59|5981.59|6102.5|5982.5|6102.5|5982.5|6101.57|5981.57|10
1655414480000|2022-06-16 21:21:20|6102.44|5982.44|6101.95|5981.95|6102.44|5982.44|6101.82|5981.82|10
1655414490000|2022-06-16 21:21:30|6101.83|5981.83|6101.69|5981.69|6101.85|5981.85|6101.69|5981.69|10
1655414500000|2022-06-16 21:21:40|6101.74|5981.74|6102.18|5982.18|6102.18|5982.18|6101.74|5981.74|10
1655414510000|2022-06-16 21:21:50|6102.19|5982.19|6102.43|5982.43|6102.54|5982.54|6102.14|5982.14|8
1655414520000|2022-06-16 21:22:00|6103.08|5983.08|6103.64|5983.64|6103.64|5983.64|6103.03|5983.03|9
1655414530000|2022-06-16 21:22:10|6103.69|5983.69|6107.94|5987.94|6107.94|5987.94|6103.69|5983.69|10
1655414540000|2022-06-16 21:22:20|6108.42|5988.42|6110.81|5990.81|6110.81|5990.81|6108.42|5988.42|10
1655414550000|2022-06-16 21:22:30|6110.93|5990.93|6110.7|5990.7|6110.97|5990.97|6110.63|5990.63|10
1655414560000|2022-06-16 21:22:40|6110.89|5990.89|6110.8|5990.8|6111.09|5991.09|6110.69|5990.69|10
1655414570000|2022-06-16 21:22:50|6111.88|5991.88|6117.1|5997.1|6117.43|5997.43|6111.88|5991.88|10
1655414580000|2022-06-16 21:23:00|6117|5997|6119.47|5999.47|6119.47|5999.47|6117|5997|10
1655414590000|2022-06-16 21:23:10|6119.38|5999.38|6120.78|6000.78|6120.78|6000.78|6119.24|5999.24|9
1655414600000|2022-06-16 21:23:20|6121.08|6001.08|6121.7|6001.7|6121.7|6001.7|6120.74|6000.74|10
1655414610000|2022-06-16 21:23:30|6121.55|6001.55|6120.96|6000.96|6121.55|6001.55|6120.54|6000.54|9
1655414620000|2022-06-16 21:23:40|6121.33|6001.33|6121.38|6001.38|6121.49|6001.49|6120.73|6000.73|10
1655414630000|2022-06-16 21:23:50|6120.97|6000.97|6121.67|6001.67|6121.91|6001.91|6120.97|6000.97|10
1655414640000|2022-06-16 21:24:00|6122.29|6002.29|6122.81|6002.81|6122.93|6002.93|6122.14|6002.14|10
1655414650000|2022-06-16 21:24:10|6123.05|6003.05|6123.54|6003.54|6123.62|6003.62|6122.87|6002.87|10
1655414660000|2022-06-16 21:24:20|6123.59|6003.59|6123.57|6003.57|6123.66|6003.66|6123.47|6003.47|9
1655414670000|2022-06-16 21:24:30|6123.89|6003.89|6125.25|6005.25|6125.25|6005.25|6123.87|6003.87|10
1655414680000|2022-06-16 21:24:40|6127.47|6007.47|6134.81|6014.81|6134.81|6014.81|6127.47|6007.47|10
1655414690000|2022-06-16 21:24:50|6134.64|6014.64|6134.47|6014.47|6134.64|6014.64|6134.16|6014.16|10
1655414700000|2022-06-16 21:25:00|6134.02|6014.02|6134.21|6014.21|6134.58|6014.58|6133.68|6013.68|9
1655414710000|2022-06-16 21:25:10|6134.46|6014.46|6134|6014|6134.46|6014.46|6133.88|6013.88|10
1655414720000|2022-06-16 21:25:20|6134.2|6014.2|6135.39|6015.39|6135.39|6015.39|6134.2|6014.2|10
1655414730000|2022-06-16 21:25:30|6135.37|6015.37|6137.29|6017.29|6137.44|6017.44|6135.37|6015.37|10
1655414740000|2022-06-16 21:25:40|6137.59|6017.59|6136.91|6016.91|6137.59|6017.59|6136.78|6016.78|10
1655414750000|2022-06-16 21:25:50|6137.04|6017.04|6136.03|6016.03|6137.04|6017.04|6136.03|6016.03|9
1655414760000|2022-06-16 21:26:00|6136.04|6016.04|6135.7|6015.7|6136.04|6016.04|6135.5|6015.5|9
1655414770000|2022-06-16 21:26:10|6135.74|6015.74|6135.39|6015.39|6135.74|6015.74|6135.39|6015.39|9
1655414780000|2022-06-16 21:26:20|6135.52|6015.52|6135.85|6015.85|6136.01|6016.01|6135.28|6015.28|10
1655414790000|2022-06-16 21:26:30|6134.53|6014.53|6132.72|6012.72|6134.66|6014.66|6132.67|6012.67|10
1655414800000|2022-06-16 21:26:40|6132.55|6012.55|6130.79|6010.79|6132.55|6012.55|6130.79|6010.79|9
1655414810000|2022-06-16 21:26:50|6130.69|6010.69|6130.7|6010.7|6130.74|6010.74|6130.6|6010.6|10
1655414820000|2022-06-16 21:27:00|6130.78|6010.78|6130.94|6010.94|6130.94|6010.94|6130.16|6010.16|9
1655414830000|2022-06-16 21:27:10|6128.96|6008.96|6125.86|6005.86|6128.96|6008.96|6125.86|6005.86|10
1655414840000|2022-06-16 21:27:20|6125.71|6005.71|6122.91|6002.91|6125.71|6005.71|6122.91|6002.91|10
1655414850000|2022-06-16 21:27:30|6122.58|6002.58|6122.1|6002.1|6122.65|6002.65|6122.1|6002.1|9
1655414860000|2022-06-16 21:27:40|6121.97|6001.97|6121.36|6001.36|6121.98|6001.98|6121.33|6001.33|8
1655414870000|2022-06-16 21:27:50|6121.44|6001.44|6121.34|6001.34|6121.5|6001.5|6121.24|6001.24|7
1655414880000|2022-06-16 21:28:00|6121.5|6001.5|6121.18|6001.18|6121.5|6001.5|6120.17|6000.17|7
1655414890000|2022-06-16 21:28:10|6121.46|6001.46|6120.41|6000.41|6121.46|6001.46|6119.54|5999.54|10
1655414900000|2022-06-16 21:28:20|6120.38|6000.38|6120.75|6000.75|6120.75|6000.75|6120.38|6000.38|10
1655414910000|2022-06-16 21:28:30|6120.9|6000.9|6120.79|6000.79|6120.97|6000.97|6120.76|6000.76|10
1655414920000|2022-06-16 21:28:40|6120.71|6000.71|6119.74|5999.74|6120.71|6000.71|6119.48|5999.48|10
1655414930000|2022-06-16 21:28:50|6119.65|5999.65|6118.96|5998.96|6119.98|5999.98|6118.96|5998.96|9
1655414940000|2022-06-16 21:29:00|6119.09|5999.09|6118.43|5998.43|6119.09|5999.09|6118.37|5998.37|10
1655414950000|2022-06-16 21:29:10|6118.31|5998.31|6118.19|5998.19|6118.36|5998.36|6118.11|5998.11|9
1655414960000|2022-06-16 21:29:20|6117.96|5997.96|6118.98|5998.98|6119.06|5999.06|6117.96|5997.96|10
1655414970000|2022-06-16 21:29:30|6119.19|5999.19|6119.12|5999.12|6119.22|5999.22|6119.05|5999.05|9
1655414980000|2022-06-16 21:29:40|6119.04|5999.04|6118.66|5998.66|6119.04|5999.04|6118.66|5998.66|7
1655414990000|2022-06-16 21:29:50|6118.6|5998.6|6118.5|5998.5|6118.6|5998.6|6118.5|5998.5|5
1655415000000|2022-06-16 21:30:00|6118.59|5998.59|6118.4|5998.4|6118.6|5998.6|6118.4|5998.4|7
1655415010000|2022-06-16 21:30:10|6118.31|5998.31|6117.63|5997.63|6118.31|5998.31|6117.63|5997.63|8
1655415020000|2022-06-16 21:30:20|6117.65|5997.65|6117|5997|6117.66|5997.66|6117|5997|9
1655415030000|2022-06-16 21:30:30|6117.12|5997.12|6117.49|5997.49|6117.49|5997.49|6117.05|5997.05|9
1655415040000|2022-06-16 21:30:40|6117.42|5997.42|6117.25|5997.25|6117.47|5997.47|6117.2|5997.2|5
1655415050000|2022-06-16 21:30:50|6117.22|5997.22|6117.09|5997.09|6117.22|5997.22|6117.07|5997.07|10
1655415060000|2022-06-16 21:31:00|6117.03|5997.03|6116.4|5996.4|6117.06|5997.06|6116.4|5996.4|8
1655415070000|2022-06-16 21:31:10|6116.33|5996.33|6117.12|5997.12|6117.12|5997.12|6116.14|5996.14|7
1655415080000|2022-06-16 21:31:20|6117.01|5997.01|6117.03|5997.03|6117.16|5997.16|6116.82|5996.82|10
1655415090000|2022-06-16 21:31:30|6117.09|5997.09|6116.75|5996.75|6117.09|5997.09|6116.41|5996.41|10
1655415100000|2022-06-16 21:31:40|6116.33|5996.33|6116.46|5996.46|6116.48|5996.48|6116.33|5996.33|10
1655415110000|2022-06-16 21:31:50|6116.49|5996.49|6116.93|5996.93|6116.93|5996.93|6116.49|5996.49|10
1655415120000|2022-06-16 21:32:00|6116.92|5996.92|6116.67|5996.67|6116.92|5996.92|6116.57|5996.57|10
1655415130000|2022-06-16 21:32:10|6116.69|5996.69|6116.82|5996.82|6117.06|5997.06|6116.59|5996.59|8
1655415140000|2022-06-16 21:32:20|6116.91|5996.91|6117.31|5997.31|6117.31|5997.31|6116.77|5996.77|10
1655415150000|2022-06-16 21:32:30|6117.57|5997.57|6117.79|5997.79|6118.3|5998.3|6117.57|5997.57|10
1655415160000|2022-06-16 21:32:40|6117.8|5997.8|6118.55|5998.55|6118.65|5998.65|6117.8|5997.8|9
1655415170000|2022-06-16 21:32:50|6118.51|5998.51|6119.17|5999.17|6119.18|5999.18|6118.45|5998.45|10
1655415180000|2022-06-16 21:33:00|6119.41|5999.41|6120.4|6000.4|6120.4|6000.4|6119.41|5999.41|10
1655415190000|2022-06-16 21:33:10|6120.84|6000.84|6123.84|6003.84|6123.84|6003.84|6120.51|6000.51|10
1655415200000|2022-06-16 21:33:20|6123.98|6003.98|6124.61|6004.61|6124.62|6004.62|6123.98|6003.98|8
1655415210000|2022-06-16 21:33:30|6124.89|6004.89|6125.29|6005.29|6125.56|6005.56|6124.89|6004.89|10
1655415220000|2022-06-16 21:33:40|6125.44|6005.44|6127.47|6007.47|6127.47|6007.47|6125.44|6005.44|10
1655415230000|2022-06-16 21:33:50|6128.77|6008.77|6131.22|6011.22|6131.22|6011.22|6128.57|6008.57|10
1655415240000|2022-06-16 21:34:00|6131.4|6011.4|6132.3|6012.3|6132.33|6012.33|6131.4|6011.4|10
1655415250000|2022-06-16 21:34:10|6132.63|6012.63|6133.48|6013.48|6133.48|6013.48|6132.63|6012.63|10
1655415260000|2022-06-16 21:34:20|6133.56|6013.56|6133.55|6013.55|6133.8|6013.8|6133.55|6013.55|10
1655415270000|2022-06-16 21:34:30|6133.61|6013.61|6134.75|6014.75|6134.75|6014.75|6133.61|6013.61|10
1655415280000|2022-06-16 21:34:40|6134.54|6014.54|6133.51|6013.51|6134.54|6014.54|6133.27|6013.27|10
1655415290000|2022-06-16 21:34:50|6133.48|6013.48|6132.95|6012.95|6133.65|6013.65|6132.95|6012.95|9
1655415300000|2022-06-16 21:35:00|6133.13|6013.13|6132.19|6012.19|6133.13|6013.13|6132.19|6012.19|9
1655415310000|2022-06-16 21:35:10|6132.2|6012.2|6132.05|6012.05|6132.39|6012.39|6132.01|6012.01|8
1655415320000|2022-06-16 21:35:20|6132.07|6012.07|6132.21|6012.21|6132.36|6012.36|6132.07|6012.07|10
1655415330000|2022-06-16 21:35:30|6132.23|6012.23|6130.84|6010.84|6132.23|6012.23|6130.84|6010.84|10
1655415340000|2022-06-16 21:35:40|6130.89|6010.89|6131.05|6011.05|6131.05|6011.05|6130.87|6010.87|7
1655415350000|2022-06-16 21:35:50|6131.03|6011.03|6130.96|6010.96|6131.07|6011.07|6130.96|6010.96|6
1655415360000|2022-06-16 21:36:00|6130.97|6010.97|6131.08|6011.08|6131.13|6011.13|6130.97|6010.97|8
1655415370000|2022-06-16 21:36:10|6131.11|6011.11|6131.74|6011.74|6131.74|6011.74|6130.91|6010.91|9
1655415380000|2022-06-16 21:36:20|6131.77|6011.77|6131.65|6011.65|6131.86|6011.86|6131.65|6011.65|9
1655415390000|2022-06-16 21:36:30|6131.68|6011.68|6131.3|6011.3|6131.68|6011.68|6131.3|6011.3|9
1655415400000|2022-06-16 21:36:40|6131.22|6011.22|6129.98|6009.98|6131.22|6011.22|6129.98|6009.98|10
1655415410000|2022-06-16 21:36:50|6129.95|6009.95|6129.36|6009.36|6129.95|6009.95|6129.36|6009.36|8
1655415420000|2022-06-16 21:37:00|6129.48|6009.48|6129.44|6009.44|6129.49|6009.49|6129.22|6009.22|10
1655415430000|2022-06-16 21:37:10|6129.4|6009.4|6128.17|6008.17|6129.4|6009.4|6128.17|6008.17|10
1655415440000|2022-06-16 21:37:20|6128.11|6008.11|6128.52|6008.52|6128.59|6008.59|6127.59|6007.59|10
1655415450000|2022-06-16 21:37:30|6128.45|6008.45|6127.77|6007.77|6128.45|6008.45|6127.71|6007.71|10
1655415460000|2022-06-16 21:37:40|6127.73|6007.73|6127.57|6007.57|6127.73|6007.73|6127.51|6007.51|9
1655415470000|2022-06-16 21:37:50|6127.48|6007.48|6127.03|6007.03|6127.48|6007.48|6126.89|6006.89|10
1655415480000|2022-06-16 21:38:00|6127|6007|6126.45|6006.45|6127.01|6007.01|6126.36|6006.36|10
1655415490000|2022-06-16 21:38:10|6126.59|6006.59|6126.4|6006.4|6126.61|6006.61|6126.4|6006.4|10
1655415500000|2022-06-16 21:38:20|6126.38|6006.38|6125.6|6005.6|6126.38|6006.38|6125.6|6005.6|8
1655415510000|2022-06-16 21:38:30|6125.64|6005.64|6125.5|6005.5|6125.64|6005.64|6125.43|6005.43|9
1655415520000|2022-06-16 21:38:40|6125.54|6005.54|6126.49|6006.49|6126.49|6006.49|6125.54|6005.54|9
1655415530000|2022-06-16 21:38:50|6126.39|6006.39|6126.08|6006.08|6126.39|6006.39|6125.74|6005.74|10
1655415540000|2022-06-16 21:39:00|6126.05|6006.05|6125.87|6005.87|6126.05|6006.05|6125.84|6005.84|10
1655415550000|2022-06-16 21:39:10|6125.69|6005.69|6125.41|6005.41|6125.69|6005.69|6125.41|6005.41|8
1655415560000|2022-06-16 21:39:20|6125.24|6005.24|6124.8|6004.8|6125.24|6005.24|6124.74|6004.74|9
1655415570000|2022-06-16 21:39:30|6124.68|6004.68|6124.39|6004.39|6124.68|6004.68|6124.39|6004.39|8
1655415580000|2022-06-16 21:39:40|6124.23|6004.23|6120.7|6000.7|6124.24|6004.24|6120.7|6000.7|10
1655415590000|2022-06-16 21:39:50|6120.34|6000.34|6119.29|5999.29|6120.34|6000.34|6119.29|5999.29|8
1655415600000|2022-06-16 21:40:00|6119.2|5999.2|6118.31|5998.31|6119.2|5999.2|6117.9|5997.9|10
1655415610000|2022-06-16 21:40:10|6118.34|5998.34|6117.36|5997.36|6118.34|5998.34|6117.32|5997.32|10
1655415620000|2022-06-16 21:40:20|6117.11|5997.11|6114.13|5994.13|6117.11|5997.11|6114.13|5994.13|10
1655415630000|2022-06-16 21:40:30|6113.95|5993.95|6113.44|5993.44|6113.95|5993.95|6113.44|5993.44|10
1655415640000|2022-06-16 21:40:40|6113.28|5993.28|6111.76|5991.76|6113.39|5993.39|6111.76|5991.76|9
1655415650000|2022-06-16 21:40:50|6111.7|5991.7|6110.79|5990.79|6111.7|5991.7|6110.79|5990.79|10
1655415660000|2022-06-16 21:41:00|6110.63|5990.63|6110.19|5990.19|6110.63|5990.63|6110.19|5990.19|9
1655415670000|2022-06-16 21:41:10|6110.02|5990.02|6109.65|5989.65|6110.06|5990.06|6109.63|5989.63|10
1655415680000|2022-06-16 21:41:20|6109.63|5989.63|6107.63|5987.63|6109.63|5989.63|6107.63|5987.63|9
1655415690000|2022-06-16 21:41:30|6107.71|5987.71|6107.21|5987.21|6107.71|5987.71|6106.57|5986.57|10
1655415700000|2022-06-16 21:41:40|6106.83|5986.83|6105.63|5985.63|6106.83|5986.83|6105.54|5985.54|9
1655415710000|2022-06-16 21:41:50|6105.74|5985.74|6105.16|5985.16|6105.75|5985.75|6105.16|5985.16|9
1655415720000|2022-06-16 21:42:00|6105.01|5985.01|6103.07|5983.07|6105.01|5985.01|6103.07|5983.07|10
1655415730000|2022-06-16 21:42:10|6103.01|5983.01|6102.62|5982.62|6103.01|5983.01|6102.62|5982.62|9
1655415740000|2022-06-16 21:42:20|6102.61|5982.61|6101.78|5981.78|6102.66|5982.66|6101.71|5981.71|10
1655415750000|2022-06-16 21:42:30|6101.6|5981.6|6102.03|5982.03|6102.03|5982.03|6100.9|5980.9|9
1655415760000|2022-06-16 21:42:40|6102.11|5982.11|6106.24|5986.24|6106.33|5986.33|6102.11|5982.11|10
1655415770000|2022-06-16 21:42:50|6106.69|5986.69|6106.31|5986.31|6107.89|5987.89|6106.31|5986.31|9
1655415780000|2022-06-16 21:43:00|6105.36|5985.36|6109.19|5989.19|6109.19|5989.19|6105.36|5985.36|10
1655415790000|2022-06-16 21:43:10|6110.72|5990.72|6110.73|5990.73|6111.9|5991.9|6110.4|5990.4|10
1655415800000|2022-06-16 21:43:20|6110.11|5990.11|6108.07|5988.07|6110.42|5990.42|6107.31|5987.31|10
1655415810000|2022-06-16 21:43:30|6106.78|5986.78|6106.63|5986.63|6107.96|5987.96|6106.18|5986.18|10
1655415820000|2022-06-16 21:43:40|6106.61|5986.61|6106.38|5986.38|6106.69|5986.69|6105.61|5985.61|10
1655415830000|2022-06-16 21:43:50|6106.63|5986.63|6108.35|5988.35|6108.35|5988.35|6106.63|5986.63|9
1655415840000|2022-06-16 21:44:00|6108.03|5988.03|6107.57|5987.57|6108.37|5988.37|6107.57|5987.57|10
1655415850000|2022-06-16 21:44:10|6107.46|5987.46|6106.7|5986.7|6107.46|5987.46|6106.7|5986.7|8
1655415860000|2022-06-16 21:44:20|6106.87|5986.87|6106.83|5986.83|6107.06|5987.06|6106.72|5986.72|9
1655415870000|2022-06-16 21:44:30|6106.75|5986.75|6106.06|5986.06|6106.75|5986.75|6105.59|5985.59|10
1655415880000|2022-06-16 21:44:40|6105.85|5985.85|6105.18|5985.18|6105.99|5985.99|6105.18|5985.18|10
1655415890000|2022-06-16 21:44:50|6104.92|5984.92|6103.37|5983.37|6105.11|5985.11|6103.37|5983.37|9
1655415900000|2022-06-16 21:45:00|6103.04|5983.04|6098.89|5978.89|6103.04|5983.04|6098.89|5978.89|10
1655415910000|2022-06-16 21:45:10|6098.67|5978.67|6098.48|5978.48|6098.67|5978.67|6097.83|5977.83|10
1655415920000|2022-06-16 21:45:20|6098.74|5978.74|6100.21|5980.21|6100.21|5980.21|6098.74|5978.74|10
1655415930000|2022-06-16 21:45:30|6100.1|5980.1|6102.28|5982.28|6102.34|5982.34|6100.1|5980.1|10
1655415940000|2022-06-16 21:45:40|6102.11|5982.11|6101.42|5981.42|6102.14|5982.14|6101.42|5981.42|10
1655415950000|2022-06-16 21:45:50|6101.37|5981.37|6101.57|5981.57|6101.57|5981.57|6101.32|5981.32|9
1655415960000|2022-06-16 21:46:00|6101.53|5981.53|6101.06|5981.06|6101.62|5981.62|6101.06|5981.06|6
1655415970000|2022-06-16 21:46:10|6101.02|5981.02|6101.07|5981.07|6101.12|5981.12|6100.85|5980.85|9
1655415980000|2022-06-16 21:46:20|6101.08|5981.08|6100.89|5980.89|6101.08|5981.08|6100.69|5980.69|8
1655415990000|2022-06-16 21:46:30|6100.87|5980.87|6099.93|5979.93|6100.87|5980.87|6099.93|5979.93|10
1655416000000|2022-06-16 21:46:40|6099.89|5979.89|6099.72|5979.72|6099.89|5979.89|6099.01|5979.01|10
1655416010000|2022-06-16 21:46:50|6099.63|5979.63|6100.74|5980.74|6100.74|5980.74|6099.63|5979.63|9
1655416020000|2022-06-16 21:47:00|6100.75|5980.75|6100.9|5980.9|6100.91|5980.91|6100.7|5980.7|9
1655416030000|2022-06-16 21:47:10|6100.94|5980.94|6100.72|5980.72|6101.01|5981.01|6100.72|5980.72|8
1655416040000|2022-06-16 21:47:20|6100.65|5980.65|6100.1|5980.1|6100.65|5980.65|6099.91|5979.91|8
1655416050000|2022-06-16 21:47:30|6100.16|5980.16|6099.93|5979.93|6100.58|5980.58|6099.93|5979.93|10
1655416060000|2022-06-16 21:47:40|6100.06|5980.06|6100.69|5980.69|6100.69|5980.69|6099.93|5979.93|10
1655416070000|2022-06-16 21:47:50|6100.77|5980.77|6100.67|5980.67|6101.05|5981.05|6100.47|5980.47|9
1655416080000|2022-06-16 21:48:00|6100.8|5980.8|6100.37|5980.37|6100.83|5980.83|6100.34|5980.34|9
1655416090000|2022-06-16 21:48:10|6100.62|5980.62|6100.73|5980.73|6101.01|5981.01|6100.58|5980.58|9
1655416100000|2022-06-16 21:48:20|6100.84|5980.84|6101.56|5981.56|6101.56|5981.56|6100.76|5980.76|9
1655416110000|2022-06-16 21:48:30|6101.18|5981.18|6103.88|5983.88|6103.88|5983.88|6101.16|5981.16|10
1655416120000|2022-06-16 21:48:40|6104.72|5984.72|6107.9|5987.9|6107.9|5987.9|6104.72|5984.72|10
1655416130000|2022-06-16 21:48:50|6108.56|5988.56|6108.21|5988.21|6108.58|5988.58|6108.21|5988.21|8
1655416140000|2022-06-16 21:49:00|6108.19|5988.19|6107.65|5987.65|6108.22|5988.22|6107.65|5987.65|9
1655416150000|2022-06-16 21:49:10|6107.94|5987.94|6106.71|5986.71|6107.94|5987.94|6106.69|5986.69|10
1655416160000|2022-06-16 21:49:20|6106.69|5986.69|6104.86|5984.86|6106.8|5986.8|6104.86|5984.86|10
1655416170000|2022-06-16 21:49:30|6105|5985|6104.08|5984.08|6105|5985|6103.52|5983.52|10
1655416180000|2022-06-16 21:49:40|6104.47|5984.47|6104.37|5984.37|6104.66|5984.66|6104.18|5984.18|10
1655416190000|2022-06-16 21:49:50|6104.24|5984.24|6102.35|5982.35|6104.24|5984.24|6102.35|5982.35|10
1655416200000|2022-06-16 21:50:00|6102.2|5982.2|6099.15|5979.15|6102.2|5982.2|6098.83|5978.83|10
1655416210000|2022-06-16 21:50:10|6098.67|5978.67|6096.57|5976.57|6098.67|5978.67|6096.57|5976.57|10
1655416220000|2022-06-16 21:50:20|6096.45|5976.45|6093.45|5973.45|6096.45|5976.45|6093.45|5973.45|10
1655416230000|2022-06-16 21:50:30|6093.02|5973.02|6091.17|5971.17|6093.02|5973.02|6090.81|5970.81|10
1655416240000|2022-06-16 21:50:40|6091.33|5971.33|6091.41|5971.41|6091.89|5971.89|6091.11|5971.11|10
1655416250000|2022-06-16 21:50:50|6091.49|5971.49|6090.56|5970.56|6091.49|5971.49|6090.44|5970.44|10
1655416260000|2022-06-16 21:51:00|6090.35|5970.35|6085.13|5965.13|6090.42|5970.42|6085.12|5965.12|10
1655416270000|2022-06-16 21:51:10|6084.83|5964.83|6085.57|5965.57|6085.57|5965.57|6084.16|5964.16|9
1655416280000|2022-06-16 21:51:20|6085.34|5965.34|6084.85|5964.85|6085.51|5965.51|6084.85|5964.85|10
1655416290000|2022-06-16 21:51:30|6084.25|5964.25|6083.52|5963.52|6084.25|5964.25|6082.92|5962.92|10
1655416300000|2022-06-16 21:51:40|6083.18|5963.18|6083.05|5963.05|6083.58|5963.58|6083.01|5963.01|10
1655416310000|2022-06-16 21:51:50|6083.02|5963.02|6083.3|5963.3|6084.18|5964.18|6083.02|5963.02|10
1655416320000|2022-06-16 21:52:00|6083.48|5963.48|6081.54|5961.54|6083.57|5963.57|6081.54|5961.54|10
1655416330000|2022-06-16 21:52:10|6080.93|5960.93|6076.77|5956.77|6080.93|5960.93|6076.77|5956.77|9
1655416340000|2022-06-16 21:52:20|6076.97|5956.97|6076.77|5956.77|6076.99|5956.99|6076.67|5956.67|9
1655416350000|2022-06-16 21:52:30|6076.75|5956.75|6077.26|5957.26|6077.26|5957.26|6076.51|5956.51|9
1655416360000|2022-06-16 21:52:40|6077.27|5957.27|6078.67|5958.67|6078.67|5958.67|6077.27|5957.27|10
1655416370000|2022-06-16 21:52:50|6078.75|5958.75|6082.22|5962.22|6082.22|5962.22|6078.75|5958.75|10
1655416380000|2022-06-16 21:53:00|6082.14|5962.14|6082.7|5962.7|6082.87|5962.87|6082.14|5962.14|10
1655416390000|2022-06-16 21:53:10|6082.69|5962.69|6083.53|5963.53|6083.55|5963.55|6082.69|5962.69|8
1655416400000|2022-06-16 21:53:20|6083.82|5963.82|6085.5|5965.5|6085.5|5965.5|6083.82|5963.82|10
1655416410000|2022-06-16 21:53:30|6085.66|5965.66|6089.74|5969.74|6089.92|5969.92|6085.66|5965.66|10
1655416420000|2022-06-16 21:53:40|6090.02|5970.02|6089.22|5969.22|6090.6|5970.6|6089.13|5969.13|10
1655416430000|2022-06-16 21:53:50|6089.06|5969.06|6088.5|5968.5|6089.21|5969.21|6088.5|5968.5|10
1655416440000|2022-06-16 21:54:00|6088.66|5968.66|6088.81|5968.81|6088.81|5968.81|6088.39|5968.39|10
1655416450000|2022-06-16 21:54:10|6088.93|5968.93|6088.81|5968.81|6089.13|5969.13|6088.7|5968.7|10
1655416460000|2022-06-16 21:54:20|6088.74|5968.74|6086.99|5966.99|6088.77|5968.77|6086.87|5966.87|10
1655416470000|2022-06-16 21:54:30|6086.84|5966.84|6084.67|5964.67|6086.84|5966.84|6084.66|5964.66|10
1655416480000|2022-06-16 21:54:40|6084.55|5964.55|6083.76|5963.76|6084.55|5964.55|6083.76|5963.76|10
1655416490000|2022-06-16 21:54:50|6084|5964|6083.88|5963.88|6084.25|5964.25|6083.88|5963.88|10
1655416500000|2022-06-16 21:55:00|6084|5964|6083.41|5963.41|6084|5964|6083.22|5963.22|10
1655416510000|2022-06-16 21:55:10|6083.05|5963.05|6082.52|5962.52|6083.16|5963.16|6082.52|5962.52|10
1655416520000|2022-06-16 21:55:20|6082.21|5962.21|6082.31|5962.31|6082.48|5962.48|6082.21|5962.21|9
1655416530000|2022-06-16 21:55:30|6082.47|5962.47|6080.39|5960.39|6082.52|5962.52|6080.27|5960.27|9
1655416540000|2022-06-16 21:55:40|6080.59|5960.59|6081.03|5961.03|6081.05|5961.05|6080.59|5960.59|8
1655416550000|2022-06-16 21:55:50|6080.83|5960.83|6081.77|5961.77|6081.77|5961.77|6080.82|5960.82|10
1655416560000|2022-06-16 21:56:00|6081.72|5961.72|6082.26|5962.26|6082.26|5962.26|6081.67|5961.67|10
1655416570000|2022-06-16 21:56:10|6082.3|5962.3|6083.29|5963.29|6083.35|5963.35|6082.3|5962.3|10
1655416580000|2022-06-16 21:56:20|6083.17|5963.17|6082.25|5962.25|6083.17|5963.17|6082.25|5962.25|10
1655416590000|2022-06-16 21:56:30|6082.13|5962.13|6081.46|5961.46|6082.13|5962.13|6081.22|5961.22|10
1655416600000|2022-06-16 21:56:40|6081.32|5961.32|6080.71|5960.71|6081.32|5961.32|6080.58|5960.58|10
1655416610000|2022-06-16 21:56:50|6080.74|5960.74|6080.34|5960.34|6080.83|5960.83|6080.2|5960.2|10
1655416620000|2022-06-16 21:57:00|6080.22|5960.22|6080.13|5960.13|6080.24|5960.24|6079.99|5959.99|9
1655416630000|2022-06-16 21:57:10|6080.09|5960.09|6078.36|5958.36|6080.1|5960.1|6078.36|5958.36|9
1655416640000|2022-06-16 21:57:20|6078.4|5958.4|6076.79|5956.79|6078.48|5958.48|6076.79|5956.79|10
1655416650000|2022-06-16 21:57:30|6077.1|5957.1|6075.18|5955.18|6077.1|5957.1|6075.08|5955.08|10
1655416660000|2022-06-16 21:57:40|6075.67|5955.67|6076.01|5956.01|6076.43|5956.43|6075.42|5955.42|10
1655416670000|2022-06-16 21:57:50|6076.25|5956.25|6073.37|5953.37|6076.25|5956.25|6073.37|5953.37|10
1655416680000|2022-06-16 21:58:00|6073.51|5953.51|6072.56|5952.56|6073.79|5953.79|6072.56|5952.56|10
1655416690000|2022-06-16 21:58:10|6072.46|5952.46|6071.74|5951.74|6072.62|5952.62|6071.35|5951.35|10
1655416700000|2022-06-16 21:58:20|6071.82|5951.82|6070.8|5950.8|6072.32|5952.32|6070.76|5950.76|10
1655416710000|2022-06-16 21:58:30|6070.57|5950.57|6069.92|5949.92|6071.07|5951.07|6069.92|5949.92|9
1655416720000|2022-06-16 21:58:40|6069.98|5949.98|6069.97|5949.97|6070.43|5950.43|6069.97|5949.97|10
1655416730000|2022-06-16 21:58:50|6069.88|5949.88|6068.19|5948.19|6070.02|5950.02|6068.19|5948.19|10
1655416740000|2022-06-16 21:59:00|6068.02|5948.02|6065.74|5945.74|6068.21|5948.21|6065.74|5945.74|10
1655416750000|2022-06-16 21:59:10|6065.85|5945.85|6064.74|5944.74|6066.21|5946.21|6064.74|5944.74|10
1655416760000|2022-06-16 21:59:20|6064.62|5944.62|6065.76|5945.76|6066.28|5946.28|6064.62|5944.62|10
1655416770000|2022-06-16 21:59:30|6066.11|5946.11|6065.11|5945.11|6066.11|5946.11|6064.81|5944.81|10
1655416780000|2022-06-16 21:59:40|6064.81|5944.81|6064.65|5944.65|6064.83|5944.83|6064.37|5944.37|9
1655416790000|2022-06-16 21:59:50|6064.78|5944.78|6065.92|5945.92|6065.92|5945.92|6064.72|5944.72|10
1655416800000|2022-06-16 22:00:00|6065.86|5945.86|6067.24|5947.24|6067.24|5947.24|6065.81|5945.81|8
1655416810000|2022-06-16 22:00:10|6067.71|5947.71|6071.72|5951.72|6071.72|5951.72|6067.39|5947.39|10
1655416820000|2022-06-16 22:00:20|6072.12|5952.12|6071.58|5951.58|6072.52|5952.52|6071.5|5951.5|10
1655416830000|2022-06-16 22:00:30|6071.8|5951.8|6071.37|5951.37|6071.8|5951.8|6070.99|5950.99|10
1655416840000|2022-06-16 22:00:40|6071.21|5951.21|6069.03|5949.03|6071.21|5951.21|6069.03|5949.03|10
1655416850000|2022-06-16 22:00:50|6068.88|5948.88|6067.27|5947.27|6068.88|5948.88|6067.27|5947.27|10
1655416860000|2022-06-16 22:01:00|6067.6|5947.6|6065.63|5945.63|6067.6|5947.6|6065.63|5945.63|10
1655416870000|2022-06-16 22:01:10|6065.1|5945.1|6064.92|5944.92|6065.63|5945.63|6064.89|5944.89|10
1655416880000|2022-06-16 22:01:20|6064.99|5944.99|6064.59|5944.59|6065.12|5945.12|6064.46|5944.46|9
1655416890000|2022-06-16 22:01:30|6064.61|5944.61|6063.96|5943.96|6064.61|5944.61|6063.67|5943.67|10
1655416900000|2022-06-16 22:01:40|6063.73|5943.73|6063.8|5943.8|6064.06|5944.06|6063.59|5943.59|9
1655416910000|2022-06-16 22:01:50|6064.87|5944.87|6065.36|5945.36|6065.42|5945.42|6064.36|5944.36|10
1655416920000|2022-06-16 22:02:00|6065.92|5945.92|6066.33|5946.33|6067.39|5947.39|6065.92|5945.92|10
1655416930000|2022-06-16 22:02:10|6066.98|5946.98|6067.45|5947.45|6067.45|5947.45|6066.59|5946.59|10
1655416940000|2022-06-16 22:02:20|6066.42|5946.42|6066.46|5946.46|6067.06|5947.06|6066.34|5946.34|10
1655416950000|2022-06-16 22:02:30|6066.45|5946.45|6068.11|5948.11|6068.11|5948.11|6066.23|5946.23|10
1655416960000|2022-06-16 22:02:40|6068.02|5948.02|6069.56|5949.56|6069.56|5949.56|6067.42|5947.42|10
1655416970000|2022-06-16 22:02:50|6069.74|5949.74|6068.53|5948.53|6070.12|5950.12|6068.53|5948.53|10
1655416980000|2022-06-16 22:03:00|6068.34|5948.34|6066.46|5946.46|6068.53|5948.53|6066.46|5946.46|10
1655416990000|2022-06-16 22:03:10|6066.09|5946.09|6064.7|5944.7|6066.09|5946.09|6064.7|5944.7|10
1655417000000|2022-06-16 22:03:20|6063.77|5943.77|6061.66|5941.66|6064.28|5944.28|6061.66|5941.66|10
1655417010000|2022-06-16 22:03:30|6061.81|5941.81|6059.38|5939.38|6061.81|5941.81|6059.34|5939.34|10
1655417020000|2022-06-16 22:03:40|6059.11|5939.11|6057.23|5937.23|6059.11|5939.11|6057.22|5937.22|10
1655417030000|2022-06-16 22:03:50|6057.01|5937.01|6057.46|5937.46|6057.46|5937.46|6056.96|5936.96|10
1655417040000|2022-06-16 22:04:00|6057.45|5937.45|6057.25|5937.25|6057.61|5937.61|6057.21|5937.21|10
1655417050000|2022-06-16 22:04:10|6056.94|5936.94|6055.68|5935.68|6056.94|5936.94|6055.16|5935.16|10
1655417060000|2022-06-16 22:04:20|6055.65|5935.65|6054.37|5934.37|6055.69|5935.69|6054.37|5934.37|10
1655417070000|2022-06-16 22:04:30|6054.34|5934.34|6052.11|5932.11|6054.34|5934.34|6052.11|5932.11|10
1655417080000|2022-06-16 22:04:40|6052.08|5932.08|6050.92|5930.92|6052.87|5932.87|6050.88|5930.88|10
1655417090000|2022-06-16 22:04:50|6050.45|5930.45|6051.06|5931.06|6051.06|5931.06|6050.26|5930.26|10
1655417100000|2022-06-16 22:05:00|6050.91|5930.91|6050.31|5930.31|6051.51|5931.51|6050.31|5930.31|10
1655417110000|2022-06-16 22:05:10|6050.12|5930.12|6049.52|5929.52|6050.12|5930.12|6049.52|5929.52|10
1655417120000|2022-06-16 22:05:20|6049.68|5929.68|6049.75|5929.75|6050.37|5930.37|6049.38|5929.38|10
1655417130000|2022-06-16 22:05:30|6049.11|5929.11|6047.07|5927.07|6049.11|5929.11|6046.82|5926.82|10
1655417140000|2022-06-16 22:05:40|6046.9|5926.9|6046.59|5926.59|6046.95|5926.95|6046|5926|10
1655417150000|2022-06-16 22:05:50|6046.52|5926.52|6046.55|5926.55|6046.55|5926.55|6045.62|5925.62|10
1655417160000|2022-06-16 22:06:00|6046.42|5926.42|6046.88|5926.88|6047.53|5927.53|6046.4|5926.4|10
1655417170000|2022-06-16 22:06:10|6047.19|5927.19|6048.91|5928.91|6049.03|5929.03|6047.19|5927.19|10
1655417180000|2022-06-16 22:06:20|6048.9|5928.9|6046.88|5926.88|6049.78|5929.78|6046.88|5926.88|10
1655417190000|2022-06-16 22:06:30|6048.47|5928.47|6047.24|5927.24|6049.4|5929.4|6045.87|5925.87|10
1655417200000|2022-06-16 22:06:40|6047.14|5927.14|6045.59|5925.59|6047.83|5927.83|6045.57|5925.57|9
1655417210000|2022-06-16 22:06:50|6044.16|5924.16|6042.72|5922.72|6044.26|5924.26|6042.19|5922.19|10
1655417220000|2022-06-16 22:07:00|6042.18|5922.18|6041.28|5921.28|6042.18|5922.18|6041.28|5921.28|10
1655417230000|2022-06-16 22:07:10|6041.31|5921.31|6040.25|5920.25|6041.31|5921.31|6040.25|5920.25|10
1655417240000|2022-06-16 22:07:20|6040.05|5920.05|6039.57|5919.57|6040.53|5920.53|6039.16|5919.16|10
1655417250000|2022-06-16 22:07:30|6039.23|5919.23|6039.68|5919.68|6039.68|5919.68|6039.16|5919.16|10
1655417260000|2022-06-16 22:07:40|6038.7|5918.7|6039.01|5919.01|6039.73|5919.73|6038.31|5918.31|10
1655417270000|2022-06-16 22:07:50|6037.59|5917.59|6039.02|5919.02|6039.02|5919.02|6037.59|5917.59|9
1655417280000|2022-06-16 22:08:00|6038.98|5918.98|6040.14|5920.14|6040.16|5920.16|6038.98|5918.98|10
1655417290000|2022-06-16 22:08:10|6040.31|5920.31|6038.28|5918.28|6040.31|5920.31|6038.28|5918.28|10
1655417300000|2022-06-16 22:08:20|6038.03|5918.03|6038.37|5918.37|6038.62|5918.62|6037.82|5917.82|10
1655417310000|2022-06-16 22:08:30|6038.36|5918.36|6036.81|5916.81|6038.36|5918.36|6036.21|5916.21|9
1655417320000|2022-06-16 22:08:40|6037.1|5917.1|6035.57|5915.57|6037.27|5917.27|6035.57|5915.57|10
1655417330000|2022-06-16 22:08:50|6035.45|5915.45|6032.88|5912.88|6035.45|5915.45|6032.88|5912.88|10
1655417340000|2022-06-16 22:09:00|6032.72|5912.72|6032.21|5912.21|6032.72|5912.72|6031.26|5911.26|10
1655417350000|2022-06-16 22:09:10|6032.17|5912.17|6033.55|5913.55|6033.55|5913.55|6031.59|5911.59|10
1655417360000|2022-06-16 22:09:20|6033.56|5913.56|6032.11|5912.11|6033.56|5913.56|6032.1|5912.1|10
1655417370000|2022-06-16 22:09:30|6031.57|5911.57|6028.29|5908.29|6031.57|5911.57|6028.29|5908.29|10
1655417380000|2022-06-16 22:09:40|6028.14|5908.14|6027.55|5907.55|6028.14|5908.14|6027.07|5907.07|10
1655417390000|2022-06-16 22:09:50|6027.13|5907.13|6027.95|5907.95|6027.95|5907.95|6027.09|5907.09|10
1655417400000|2022-06-16 22:10:00|6027.94|5907.94|6028.21|5908.21|6028.21|5908.21|6027.63|5907.63|9
1655417410000|2022-06-16 22:10:10|6028.2|5908.2|6028.09|5908.09|6028.51|5908.51|6028.07|5908.07|10
1655417420000|2022-06-16 22:10:20|6028.21|5908.21|6026.69|5906.69|6028.21|5908.21|6026.69|5906.69|10
1655417430000|2022-06-16 22:10:30|6026.86|5906.86|6025.24|5905.24|6026.86|5906.86|6025.14|5905.14|10
1655417440000|2022-06-16 22:10:40|6025.08|5905.08|6024.21|5904.21|6025.08|5905.08|6024.08|5904.08|10
1655417450000|2022-06-16 22:10:50|6024.25|5904.25|6023.32|5903.32|6024.3|5904.3|6023.32|5903.32|9
1655417460000|2022-06-16 22:11:00|6023.11|5903.11|6023.65|5903.65|6023.65|5903.65|6022.65|5902.65|10
1655417470000|2022-06-16 22:11:10|6023.7|5903.7|6026.2|5906.2|6026.2|5906.2|6023.5|5903.5|10
1655417480000|2022-06-16 22:11:20|6026.23|5906.23|6027.56|5907.56|6027.71|5907.71|6026.23|5906.23|10
1655417490000|2022-06-16 22:11:30|6027.55|5907.55|6028.7|5908.7|6028.7|5908.7|6027.46|5907.46|10
1655417500000|2022-06-16 22:11:40|6028.9|5908.9|6033.21|5913.21|6033.21|5913.21|6028.9|5908.9|10
1655417510000|2022-06-16 22:11:50|6032.41|5912.41|6032|5912|6033|5913|6031.97|5911.97|10
1655417520000|2022-06-16 22:12:00|6031.72|5911.72|6031.27|5911.27|6031.72|5911.72|6029.88|5909.88|10
1655417530000|2022-06-16 22:12:10|6031.11|5911.11|6033.21|5913.21|6033.21|5913.21|6031.11|5911.11|10
1655417540000|2022-06-16 22:12:20|6032.9|5912.9|6033.5|5913.5|6033.64|5913.64|6032.9|5912.9|10
1655417550000|2022-06-16 22:12:30|6033.15|5913.15|6034.17|5914.17|6034.46|5914.46|6033.15|5913.15|10
1655417560000|2022-06-16 22:12:40|6034.59|5914.59|6033.51|5913.51|6034.59|5914.59|6033.51|5913.51|9
1655417570000|2022-06-16 22:12:50|6033.32|5913.32|6033.93|5913.93|6033.98|5913.98|6033.32|5913.32|10
1655417580000|2022-06-16 22:13:00|6033.62|5913.62|6034.18|5914.18|6034.18|5914.18|6032.71|5912.71|10
1655417590000|2022-06-16 22:13:10|6034.39|5914.39|6033.05|5913.05|6034.39|5914.39|6033.05|5913.05|10
1655417600000|2022-06-16 22:13:20|6033.32|5913.32|6035.23|5915.23|6035.23|5915.23|6033.18|5913.18|10
1655417610000|2022-06-16 22:13:30|6035.39|5915.39|6035.39|5915.39|6035.54|5915.54|6034.83|5914.83|10
1655417620000|2022-06-16 22:13:40|6034.47|5914.47|6031.56|5911.56|6036.06|5916.06|6031.56|5911.56|10
1655417630000|2022-06-16 22:13:50|6031.73|5911.73|6030.54|5910.54|6032.38|5912.38|6030.54|5910.54|9
1655417640000|2022-06-16 22:14:00|6030.33|5910.33|6030.16|5910.16|6030.38|5910.38|6030.04|5910.04|10
1655417650000|2022-06-16 22:14:10|6030.12|5910.12|6029.52|5909.52|6030.49|5910.49|6029.52|5909.52|10
1655417660000|2022-06-16 22:14:20|6028.46|5908.46|6025.21|5905.21|6028.46|5908.46|6025.01|5905.01|10
1655417670000|2022-06-16 22:14:30|6023.96|5903.96|6021.54|5901.54|6024|5904|6021.05|5901.05|10
1655417680000|2022-06-16 22:14:40|6021.55|5901.55|6021|5901|6021.71|5901.71|6020.94|5900.94|9
1655417690000|2022-06-16 22:14:50|6020.96|5900.96|6019.07|5899.07|6020.96|5900.96|6018.99|5898.99|10
1655417700000|2022-06-16 22:15:00|6018.92|5898.92|6023.9|5903.9|6023.9|5903.9|6018.86|5898.86|10
1655417710000|2022-06-16 22:15:10|6023.95|5903.95|6023.09|5903.09|6024.35|5904.35|6023.09|5903.09|10
1655417720000|2022-06-16 22:15:20|6023.24|5903.24|6022.76|5902.76|6023.24|5903.24|6022.52|5902.52|9
1655417730000|2022-06-16 22:15:30|6022.95|5902.95|6022.92|5902.92|6023.16|5903.16|6022.62|5902.62|10
1655417740000|2022-06-16 22:15:40|6022.98|5902.98|6024.2|5904.2|6024.4|5904.4|6022.98|5902.98|10
1655417750000|2022-06-16 22:15:50|6024.59|5904.59|6025.34|5905.34|6025.34|5905.34|6024.59|5904.59|9
1655417760000|2022-06-16 22:16:00|6025.08|5905.08|6024.88|5904.88|6025.43|5905.43|6024.61|5904.61|9
1655417770000|2022-06-16 22:16:10|6024.45|5904.45|6025.2|5905.2|6025.27|5905.27|6024.45|5904.45|10
1655417780000|2022-06-16 22:16:20|6025.27|5905.27|6026.36|5906.36|6026.43|5906.43|6025.27|5905.27|10
1655417790000|2022-06-16 22:16:30|6026.79|5906.79|6027.91|5907.91|6027.91|5907.91|6026.66|5906.66|10
1655417800000|2022-06-16 22:16:40|6027.64|5907.64|6028.07|5908.07|6028.4|5908.4|6027.64|5907.64|9
1655417810000|2022-06-16 22:16:50|6028.39|5908.39|6026.22|5906.22|6028.49|5908.49|6026.22|5906.22|9
1655417820000|2022-06-16 22:17:00|6026.74|5906.74|6026.83|5906.83|6027.13|5907.13|6026.63|5906.63|10
1655417830000|2022-06-16 22:17:10|6027.01|5907.01|6027.31|5907.31|6027.31|5907.31|6026.56|5906.56|9
1655417840000|2022-06-16 22:17:20|6027.06|5907.06|6027.22|5907.22|6027.65|5907.65|6027.06|5907.06|8
1655417850000|2022-06-16 22:17:30|6027.63|5907.63|6028.52|5908.52|6028.52|5908.52|6027.57|5907.57|10
1655417860000|2022-06-16 22:17:40|6028.43|5908.43|6029.45|5909.45|6029.45|5909.45|6028.39|5908.39|10
1655417870000|2022-06-16 22:17:50|6029.44|5909.44|6030.09|5910.09|6030.19|5910.19|6029.39|5909.39|10
1655417880000|2022-06-16 22:18:00|6029.92|5909.92|6030.46|5910.46|6030.46|5910.46|6029.92|5909.92|8
1655417890000|2022-06-16 22:18:10|6030.23|5910.23|6030.92|5910.92|6030.92|5910.92|6030.23|5910.23|10
1655417900000|2022-06-16 22:18:20|6031|5911|6035.23|5915.23|6035.23|5915.23|6031|5911|10
1655417910000|2022-06-16 22:18:30|6035.33|5915.33|6038.57|5918.57|6039.21|5919.21|6035.33|5915.33|10
1655417920000|2022-06-16 22:18:40|6038.97|5918.97|6041.55|5921.55|6041.55|5921.55|6038.97|5918.97|10
1655417930000|2022-06-16 22:18:50|6041.99|5921.99|6043.75|5923.75|6044.12|5924.12|6041.87|5921.87|10
1655417940000|2022-06-16 22:19:00|6043.12|5923.12|6043.31|5923.31|6044.05|5924.05|6043.07|5923.07|10
1655417950000|2022-06-16 22:19:10|6043.98|5923.98|6044.12|5924.12|6044.12|5924.12|6043.64|5923.64|10
1655417960000|2022-06-16 22:19:20|6044.07|5924.07|6045.57|5925.57|6046.14|5926.14|6044.07|5924.07|10
1655417970000|2022-06-16 22:19:30|6045.84|5925.84|6047.42|5927.42|6048.36|5928.36|6045.84|5925.84|10
1655417980000|2022-06-16 22:19:40|6047.32|5927.32|6046.22|5926.22|6047.97|5927.97|6046.22|5926.22|10
1655417990000|2022-06-16 22:19:50|6046.42|5926.42|6045.36|5925.36|6046.49|5926.49|6044.8|5924.8|10
1655418000000|2022-06-16 22:20:00|6044.44|5924.44|6044.2|5924.2|6045.21|5925.21|6043.61|5923.61|10
1655418010000|2022-06-16 22:20:10|6043.04|5923.04|6039.71|5919.71|6043.04|5923.04|6039.39|5919.39|10
1655418020000|2022-06-16 22:20:20|6039.57|5919.57|6037.31|5917.31|6039.57|5919.57|6037.17|5917.17|10
1655418030000|2022-06-16 22:20:30|6037.25|5917.25|6036.83|5916.83|6037.32|5917.32|6036.52|5916.52|10
1655418040000|2022-06-16 22:20:40|6037.62|5917.62|6038.51|5918.51|6039.16|5919.16|6036.69|5916.69|10
1655418050000|2022-06-16 22:20:50|6038.83|5918.83|6040.83|5920.83|6040.83|5920.83|6038.8|5918.8|10
1655418060000|2022-06-16 22:21:00|6041.11|5921.11|6044.23|5924.23|6044.23|5924.23|6041.11|5921.11|10
1655418070000|2022-06-16 22:21:10|6043.91|5923.91|6043.78|5923.78|6044.42|5924.42|6043.78|5923.78|10
1655418080000|2022-06-16 22:21:20|6043.96|5923.96|6047|5927|6047|5927|6043.96|5923.96|10
1655418090000|2022-06-16 22:21:30|6047.26|5927.26|6048.05|5928.05|6048.05|5928.05|6046.99|5926.99|10
1655418100000|2022-06-16 22:21:40|6048|5928|6049.79|5929.79|6049.79|5929.79|6047.96|5927.96|10
1655418110000|2022-06-16 22:21:50|6049.89|5929.89|6049.83|5929.83|6050.17|5930.17|6049.83|5929.83|10
1655418120000|2022-06-16 22:22:00|6049.58|5929.58|6049.01|5929.01|6049.78|5929.78|6049.01|5929.01|10
1655418130000|2022-06-16 22:22:10|6049.12|5929.12|6049.94|5929.94|6050.02|5930.02|6049.12|5929.12|10
1655418140000|2022-06-16 22:22:20|6049.95|5929.95|6048.37|5928.37|6049.95|5929.95|6048.37|5928.37|10
1655418150000|2022-06-16 22:22:30|6048.6|5928.6|6046.73|5926.73|6048.6|5928.6|6046.73|5926.73|10
1655418160000|2022-06-16 22:22:40|6047.4|5927.4|6047.55|5927.55|6047.6|5927.6|6046.73|5926.73|10
1655418170000|2022-06-16 22:22:50|6047.13|5927.13|6045.81|5925.81|6047.16|5927.16|6045.31|5925.31|10
1655418180000|2022-06-16 22:23:00|6045.46|5925.46|6045.72|5925.72|6045.82|5925.82|6045.06|5925.06|10
1655418190000|2022-06-16 22:23:10|6045.71|5925.71|6045.54|5925.54|6045.73|5925.73|6045.1|5925.1|10
1655418200000|2022-06-16 22:23:20|6044.91|5924.91|6044.91|5924.91|6045.8|5925.8|6044.91|5924.91|10
1655418210000|2022-06-16 22:23:30|6044.99|5924.99|6044.37|5924.37|6044.99|5924.99|6044.2|5924.2|10
1655418220000|2022-06-16 22:23:40|6044.62|5924.62|6043.84|5923.84|6044.62|5924.62|6043.77|5923.77|10
1655418230000|2022-06-16 22:23:50|6044.39|5924.39|6043.85|5923.85|6044.52|5924.52|6043.85|5923.85|10
1655418240000|2022-06-16 22:24:00|6044.15|5924.15|6044.51|5924.51|6045.21|5925.21|6044.15|5924.15|10
1655418250000|2022-06-16 22:24:10|6044.54|5924.54|6044.1|5924.1|6044.93|5924.93|6044.1|5924.1|10
1655418260000|2022-06-16 22:24:20|6044.11|5924.11|6043.75|5923.75|6044.82|5924.82|6043.56|5923.56|10
1655418270000|2022-06-16 22:24:30|6043.72|5923.72|6041.97|5921.97|6043.72|5923.72|6041.61|5921.61|9
1655418280000|2022-06-16 22:24:40|6042.22|5922.22|6043.09|5923.09|6043.47|5923.47|6042.22|5922.22|10
1655418290000|2022-06-16 22:24:50|6043.67|5923.67|6043.71|5923.71|6043.77|5923.77|6043.28|5923.28|10
1655418300000|2022-06-16 22:25:00|6043.35|5923.35|6043.71|5923.71|6043.76|5923.76|6043.35|5923.35|10
1655418310000|2022-06-16 22:25:10|6043.75|5923.75|6042.59|5922.59|6043.85|5923.85|6042.57|5922.57|10
1655418320000|2022-06-16 22:25:20|6042.47|5922.47|6041.61|5921.61|6042.47|5922.47|6041.53|5921.53|10
1655418330000|2022-06-16 22:25:30|6041.64|5921.64|6042.41|5922.41|6042.41|5922.41|6041.64|5921.64|10
1655418340000|2022-06-16 22:25:40|6041.89|5921.89|6042.16|5922.16|6042.16|5922.16|6041.45|5921.45|9
1655418350000|2022-06-16 22:25:50|6042.28|5922.28|6040.03|5920.03|6042.28|5922.28|6040.03|5920.03|10
1655418360000|2022-06-16 22:26:00|6040.01|5920.01|6039.41|5919.41|6040.06|5920.06|6039.41|5919.41|8
1655418370000|2022-06-16 22:26:10|6039.27|5919.27|6039.15|5919.15|6039.36|5919.36|6038.97|5918.97|10
1655418380000|2022-06-16 22:26:20|6039.27|5919.27|6037.83|5917.83|6039.27|5919.27|6037.83|5917.83|10
1655418390000|2022-06-16 22:26:30|6037.69|5917.69|6037.22|5917.22|6037.69|5917.69|6037.09|5917.09|10
1655418400000|2022-06-16 22:26:40|6037.55|5917.55|6038.13|5918.13|6038.24|5918.24|6037.55|5917.55|9
1655418410000|2022-06-16 22:26:50|6038.39|5918.39|6039.01|5919.01|6039.01|5919.01|6038.38|5918.38|9
1655418420000|2022-06-16 22:27:00|6039.14|5919.14|6041.06|5921.06|6041.06|5921.06|6039.14|5919.14|10
1655418430000|2022-06-16 22:27:10|6041.03|5921.03|6037.88|5917.88|6041.16|5921.16|6037.88|5917.88|8
1655418440000|2022-06-16 22:27:20|6037.5|5917.5|6036.07|5916.07|6037.5|5917.5|6036.02|5916.02|10
1655418450000|2022-06-16 22:27:30|6036.22|5916.22|6035.51|5915.51|6036.51|5916.51|6035.51|5915.51|10
1655418460000|2022-06-16 22:27:40|6035.41|5915.41|6035.42|5915.42|6035.72|5915.72|6034.84|5914.84|9
1655418470000|2022-06-16 22:27:50|6036.6|5916.6|6038.46|5918.46|6038.46|5918.46|6036.41|5916.41|10
1655418480000|2022-06-16 22:28:00|6038.41|5918.41|6038.91|5918.91|6038.91|5918.91|6038.27|5918.27|9
1655418490000|2022-06-16 22:28:10|6038.98|5918.98|6038.29|5918.29|6039.17|5919.17|6038.29|5918.29|9
1655418500000|2022-06-16 22:28:20|6037.57|5917.57|6034.57|5914.57|6037.57|5917.57|6034.57|5914.57|10
1655418510000|2022-06-16 22:28:30|6034.46|5914.46|6029.32|5909.32|6034.46|5914.46|6029.32|5909.32|10
1655418520000|2022-06-16 22:28:40|6029.02|5909.02|6026.8|5906.8|6029.02|5909.02|6026.32|5906.32|9
1655418530000|2022-06-16 22:28:50|6026.68|5906.68|6026.07|5906.07|6027.12|5907.12|6025.85|5905.85|10
1655418540000|2022-06-16 22:29:00|6025.98|5905.98|6023.55|5903.55|6025.98|5905.98|6023.55|5903.55|10
1655418550000|2022-06-16 22:29:10|6023.52|5903.52|6024.9|5904.9|6024.9|5904.9|6023.51|5903.51|10
1655418560000|2022-06-16 22:29:20|6024.53|5904.53|6024.6|5904.6|6024.6|5904.6|6023.48|5903.48|10
1655418570000|2022-06-16 22:29:30|6024.8|5904.8|6025.1|5905.1|6025.3|5905.3|6024.64|5904.64|10
1655418580000|2022-06-16 22:29:40|6025.16|5905.16|6027.23|5907.23|6027.23|5907.23|6024.91|5904.91|10
1655418590000|2022-06-16 22:29:50|6026.56|5906.56|6027.18|5907.18|6027.18|5907.18|6026.56|5906.56|10
1655418600000|2022-06-16 22:30:00|6027.13|5907.13|6028.32|5908.32|6028.52|5908.52|6027.13|5907.13|10
1655418610000|2022-06-16 22:30:10|6028.33|5908.33|6026.18|5906.18|6028.37|5908.37|6026.18|5906.18|10
1655418620000|2022-06-16 22:30:20|6026.24|5906.24|6024.46|5904.46|6026.24|5906.24|6024.46|5904.46|10
1655418630000|2022-06-16 22:30:30|6024.18|5904.18|6023.19|5903.19|6024.18|5904.18|6022.99|5902.99|10
1655418640000|2022-06-16 22:30:40|6022.95|5902.95|6020.37|5900.37|6022.95|5902.95|6019.95|5899.95|10
1655418650000|2022-06-16 22:30:50|6019.91|5899.91|6018.35|5898.35|6019.91|5899.91|6018.35|5898.35|10
1655418660000|2022-06-16 22:31:00|6018.15|5898.15|6018.48|5898.48|6018.51|5898.51|6018.15|5898.15|10
1655418670000|2022-06-16 22:31:10|6018.08|5898.08|6019.74|5899.74|6019.74|5899.74|6018.08|5898.08|10
1655418680000|2022-06-16 22:31:20|6019.59|5899.59|6021.73|5901.73|6022.1|5902.1|6019.59|5899.59|10
1655418690000|2022-06-16 22:31:30|6021.69|5901.69|6022.15|5902.15|6022.39|5902.39|6021.03|5901.03|9
1655418700000|2022-06-16 22:31:40|6022.05|5902.05|6022.25|5902.25|6022.44|5902.44|6022.02|5902.02|9
1655418710000|2022-06-16 22:31:50|6022.16|5902.16|6022.6|5902.6|6023.05|5903.05|6022.16|5902.16|10
1655418720000|2022-06-16 22:32:00|6022.77|5902.77|6023.8|5903.8|6023.8|5903.8|6022.35|5902.35|10
1655418730000|2022-06-16 22:32:10|6024|5904|6025.46|5905.46|6025.46|5905.46|6023.72|5903.72|10
1655418740000|2022-06-16 22:32:20|6025.54|5905.54|6027.7|5907.7|6027.7|5907.7|6023.96|5903.96|10
1655418750000|2022-06-16 22:32:30|6028.5|5908.5|6032.18|5912.18|6032.63|5912.63|6028.5|5908.5|10
1655418760000|2022-06-16 22:32:40|6032.22|5912.22|6034.27|5914.27|6034.27|5914.27|6032.13|5912.13|10
1655418770000|2022-06-16 22:32:50|6034.78|5914.78|6037.52|5917.52|6037.52|5917.52|6034.78|5914.78|10
1655418780000|2022-06-16 22:33:00|6038.01|5918.01|6040.27|5920.27|6040.27|5920.27|6038.01|5918.01|10
1655418790000|2022-06-16 22:33:10|6040.56|5920.56|6040.06|5920.06|6040.83|5920.83|6039.92|5919.92|10
1655418800000|2022-06-16 22:33:20|6040.11|5920.11|6040.6|5920.6|6041.2|5921.2|6040.11|5920.11|10
1655418810000|2022-06-16 22:33:30|6041.05|5921.05|6040.87|5920.87|6041.19|5921.19|6040.47|5920.47|10
1655418820000|2022-06-16 22:33:40|6041.1|5921.1|6042.02|5922.02|6042.07|5922.07|6040.92|5920.92|10
1655418830000|2022-06-16 22:33:50|6042.07|5922.07|6044.48|5924.48|6044.5|5924.5|6042.07|5922.07|10
1655418840000|2022-06-16 22:34:00|6044.37|5924.37|6044.97|5924.97|6044.97|5924.97|6044.11|5924.11|10
1655418850000|2022-06-16 22:34:10|6045.44|5925.44|6046.3|5926.3|6046.3|5926.3|6044.87|5924.87|10
1655418860000|2022-06-16 22:34:20|6046.26|5926.26|6045.85|5925.85|6046.26|5926.26|6045.76|5925.76|10
1655418870000|2022-06-16 22:34:30|6045.98|5925.98|6046.46|5926.46|6046.51|5926.51|6045.89|5925.89|9
1655418880000|2022-06-16 22:34:40|6046.55|5926.55|6046.4|5926.4|6046.79|5926.79|6046.36|5926.36|9
1655418890000|2022-06-16 22:34:50|6046.23|5926.23|6046.87|5926.87|6046.99|5926.99|6046.23|5926.23|9
1655418900000|2022-06-16 22:35:00|6046.98|5926.98|6047.07|5927.07|6047.26|5927.26|6046.9|5926.9|10
1655418910000|2022-06-16 22:35:10|6046.89|5926.89|6046.99|5926.99|6047.18|5927.18|6046.65|5926.65|10
1655418920000|2022-06-16 22:35:20|6046.83|5926.83|6046.51|5926.51|6047.05|5927.05|6046.51|5926.51|10
1655418930000|2022-06-16 22:35:30|6046.25|5926.25|6045.43|5925.43|6046.39|5926.39|6045.43|5925.43|10
1655418940000|2022-06-16 22:35:40|6045.34|5925.34|6045.51|5925.51|6045.51|5925.51|6045.17|5925.17|10
1655418950000|2022-06-16 22:35:50|6045.35|5925.35|6047.25|5927.25|6047.25|5927.25|6045.35|5925.35|10
1655418960000|2022-06-16 22:36:00|6047.37|5927.37|6048.24|5928.24|6048.24|5928.24|6047.37|5927.37|10
1655418970000|2022-06-16 22:36:10|6048.14|5928.14|6048.97|5928.97|6049.07|5929.07|6048.14|5928.14|9
1655418980000|2022-06-16 22:36:20|6049.12|5929.12|6048.81|5928.81|6049.21|5929.21|6048.73|5928.73|10
1655418990000|2022-06-16 22:36:30|6048.71|5928.71|6049.32|5929.32|6049.37|5929.37|6048.71|5928.71|8
1655419000000|2022-06-16 22:36:40|6049.12|5929.12|6049.04|5929.04|6049.16|5929.16|6048.63|5928.63|9
1655419010000|2022-06-16 22:36:50|6049.17|5929.17|6050.35|5930.35|6050.35|5930.35|6049.17|5929.17|8
1655419020000|2022-06-16 22:37:00|6050.44|5930.44|6050.21|5930.21|6050.82|5930.82|6050.05|5930.05|10
1655419030000|2022-06-16 22:37:10|6050.19|5930.19|6049.53|5929.53|6050.24|5930.24|6049.53|5929.53|10
1655419040000|2022-06-16 22:37:20|6049.46|5929.46|6049.88|5929.88|6049.88|5929.88|6049.3|5929.3|9
1655419050000|2022-06-16 22:37:30|6050.02|5930.02|6050.59|5930.59|6050.59|5930.59|6049.98|5929.98|9
1655419060000|2022-06-16 22:37:40|6050.51|5930.51|6051.36|5931.36|6051.85|5931.85|6050.51|5930.51|8
1655419070000|2022-06-16 22:37:50|6051.17|5931.17|6051.54|5931.54|6051.54|5931.54|6051.07|5931.07|8
1655419080000|2022-06-16 22:38:00|6051.37|5931.37|6051.34|5931.34|6051.37|5931.37|6051.15|5931.15|9
1655419090000|2022-06-16 22:38:10|6051.14|5931.14|6051.01|5931.01|6051.57|5931.57|6050.98|5930.98|10
1655419100000|2022-06-16 22:38:20|6050.93|5930.93|6051.16|5931.16|6051.18|5931.18|6050.82|5930.82|9
1655419110000|2022-06-16 22:38:30|6051.17|5931.17|6051.38|5931.38|6051.51|5931.51|6051.17|5931.17|9
1655419120000|2022-06-16 22:38:40|6051.28|5931.28|6051.35|5931.35|6051.44|5931.44|6051.17|5931.17|9
1655419130000|2022-06-16 22:38:50|6051.17|5931.17|6051.08|5931.08|6051.42|5931.42|6051.08|5931.08|9
1655419140000|2022-06-16 22:39:00|6051.06|5931.06|6051.26|5931.26|6051.26|5931.26|6050.85|5930.85|9
1655419150000|2022-06-16 22:39:10|6050.95|5930.95|6051.83|5931.83|6051.89|5931.89|6050.95|5930.95|10
1655419160000|2022-06-16 22:39:20|6051.99|5931.99|6053.74|5933.74|6053.81|5933.81|6051.92|5931.92|10
1655419170000|2022-06-16 22:39:30|6053.54|5933.54|6053.85|5933.85|6053.92|5933.92|6053.46|5933.46|9
1655419180000|2022-06-16 22:39:40|6053.48|5933.48|6053.26|5933.26|6053.48|5933.48|6053.05|5933.05|8
1655419190000|2022-06-16 22:39:50|6053.13|5933.13|6053.38|5933.38|6053.38|5933.38|6052.58|5932.58|9
1655419200000|2022-06-16 22:40:00|6053.57|5933.57|6054.27|5934.27|6054.27|5934.27|6053.45|5933.45|9
1655419210000|2022-06-16 22:40:10|6054.24|5934.24|6053.9|5933.9|6054.35|5934.35|6053.87|5933.87|10
1655419220000|2022-06-16 22:40:20|6053.98|5933.98|6053.3|5933.3|6053.98|5933.98|6053.27|5933.27|10
1655419230000|2022-06-16 22:40:30|6053.35|5933.35|6053.41|5933.41|6053.46|5933.46|6053.33|5933.33|7
1655419240000|2022-06-16 22:40:40|6053.37|5933.37|6053.22|5933.22|6053.47|5933.47|6053.11|5933.11|9
1655419250000|2022-06-16 22:40:50|6053.25|5933.25|6052.61|5932.61|6053.25|5933.25|6052.61|5932.61|9
1655419260000|2022-06-16 22:41:00|6052.68|5932.68|6051.22|5931.22|6052.73|5932.73|6051.22|5931.22|9
1655419270000|2022-06-16 22:41:10|6051.18|5931.18|6050.25|5930.25|6051.18|5931.18|6050.25|5930.25|9
1655419280000|2022-06-16 22:41:20|6049.98|5929.98|6046.64|5926.64|6049.98|5929.98|6046.59|5926.59|10
1655419290000|2022-06-16 22:41:30|6046.56|5926.56|6044.9|5924.9|6046.56|5926.56|6044.9|5924.9|8
1655419300000|2022-06-16 22:41:40|6044.64|5924.64|6040.94|5920.94|6044.64|5924.64|6040.94|5920.94|10
1655419310000|2022-06-16 22:41:50|6041.34|5921.34|6041.43|5921.43|6041.48|5921.48|6041.28|5921.28|9
1655419320000|2022-06-16 22:42:00|6041.54|5921.54|6041.61|5921.61|6041.67|5921.67|6041.46|5921.46|10
1655419330000|2022-06-16 22:42:10|6041.54|5921.54|6040.59|5920.59|6041.54|5921.54|6040.59|5920.59|10
1655419340000|2022-06-16 22:42:20|6040.64|5920.64|6039.56|5919.56|6040.64|5920.64|6039.47|5919.47|9
1655419350000|2022-06-16 22:42:30|6039.52|5919.52|6032.59|5912.59|6039.52|5919.52|6032.59|5912.59|10
1655419360000|2022-06-16 22:42:40|6031.94|5911.94|6029.99|5909.99|6031.94|5911.94|6029.99|5909.99|10
1655419370000|2022-06-16 22:42:50|6030.05|5910.05|6029.58|5909.58|6030.05|5910.05|6029.5|5909.5|9
1655419380000|2022-06-16 22:43:00|6029.16|5909.16|6026.96|5906.96|6029.16|5909.16|6026.96|5906.96|10
1655419390000|2022-06-16 22:43:10|6027|5907|6025.25|5905.25|6027|5907|6024.88|5904.88|10
1655419400000|2022-06-16 22:43:20|6024.66|5904.66|6023.07|5903.07|6024.87|5904.87|6023.07|5903.07|10
1655419410000|2022-06-16 22:43:30|6023.03|5903.03|6022.85|5902.85|6023.42|5903.42|6022.85|5902.85|10
1655419420000|2022-06-16 22:43:40|6022.74|5902.74|6020.37|5900.37|6022.74|5902.74|6020.37|5900.37|10
1655419430000|2022-06-16 22:43:50|6020.55|5900.55|6019.78|5899.78|6020.56|5900.56|6019.78|5899.78|10
1655419440000|2022-06-16 22:44:00|6019.55|5899.55|6019.28|5899.28|6019.75|5899.75|6018.95|5898.95|9
1655419450000|2022-06-16 22:44:10|6018.81|5898.81|6018.45|5898.45|6019.4|5899.4|6018.45|5898.45|9
1655419460000|2022-06-16 22:44:20|6018.58|5898.58|6015.14|5895.14|6018.81|5898.81|6015.14|5895.14|10
1655419470000|2022-06-16 22:44:30|6015.1|5895.1|6014.59|5894.59|6015.26|5895.26|6014.36|5894.36|10
1655419480000|2022-06-16 22:44:40|6014.49|5894.49|6013.47|5893.47|6014.49|5894.49|6013.47|5893.47|10
1655419490000|2022-06-16 22:44:50|6013.44|5893.44|6013.18|5893.18|6013.9|5893.9|6013.05|5893.05|10
1655419500000|2022-06-16 22:45:00|6012.95|5892.95|6010.69|5890.69|6012.95|5892.95|6010.62|5890.62|10
1655419510000|2022-06-16 22:45:10|6010.31|5890.31|6010.55|5890.55|6010.74|5890.74|6009.93|5889.93|10
1655419520000|2022-06-16 22:45:20|6010.76|5890.76|6011.96|5891.96|6012.55|5892.55|6010.76|5890.76|10
1655419530000|2022-06-16 22:45:30|6012.65|5892.65|6016.12|5896.12|6016.12|5896.12|6012.65|5892.65|10
1655419540000|2022-06-16 22:45:40|6016.32|5896.32|6018.03|5898.03|6018.25|5898.25|6016.32|5896.32|10
1655419550000|2022-06-16 22:45:50|6018.13|5898.13|6017.89|5897.89|6018.94|5898.94|6017.78|5897.78|10
1655419560000|2022-06-16 22:46:00|6018.24|5898.24|6017.99|5897.99|6018.68|5898.68|6017.99|5897.99|10
1655419570000|2022-06-16 22:46:10|6018.61|5898.61|6020.66|5900.66|6020.8|5900.8|6018.47|5898.47|10
1655419580000|2022-06-16 22:46:20|6020.93|5900.93|6025.59|5905.59|6025.59|5905.59|6020.93|5900.93|10
1655419590000|2022-06-16 22:46:30|6025.39|5905.39|6025.74|5905.74|6025.74|5905.74|6025|5905|9
1655419600000|2022-06-16 22:46:40|6025.68|5905.68|6026.26|5906.26|6026.26|5906.26|6025.31|5905.31|10
1655419610000|2022-06-16 22:46:50|6026.38|5906.38|6025.66|5905.66|6026.49|5906.49|6025.42|5905.42|9
1655419620000|2022-06-16 22:47:00|6025.46|5905.46|6025.13|5905.13|6025.46|5905.46|6025.09|5905.09|9
1655419630000|2022-06-16 22:47:10|6025.11|5905.11|6024.59|5904.59|6025.39|5905.39|6024.59|5904.59|10
1655419640000|2022-06-16 22:47:20|6024.42|5904.42|6021.41|5901.41|6024.42|5904.42|6021.41|5901.41|10
1655419650000|2022-06-16 22:47:30|6020.99|5900.99|6017.79|5897.79|6020.99|5900.99|6017.79|5897.79|10
1655419660000|2022-06-16 22:47:40|6016.6|5896.6|6005.62|5885.62|6016.6|5896.6|6005.62|5885.62|10
1655419670000|2022-06-16 22:47:50|6006.83|5886.83|6002.38|5882.38|6006.83|5886.83|6002.21|5882.21|10
1655419680000|2022-06-16 22:48:00|6001.17|5881.17|5989.66|5869.66|6001.17|5881.17|5989.66|5869.66|10
1655419690000|2022-06-16 22:48:10|5988.81|5868.81|5992.31|5872.31|5992.31|5872.31|5988.37|5868.37|10
1655419700000|2022-06-16 22:48:20|5993.22|5873.22|5995.04|5875.04|5995.18|5875.18|5993.22|5873.22|10
1655419710000|2022-06-16 22:48:30|5994.85|5874.85|5996|5876|5996|5876|5993.99|5873.99|10
1655419720000|2022-06-16 22:48:40|5995.69|5875.69|5996.57|5876.57|5996.57|5876.57|5995.69|5875.69|10
1655419730000|2022-06-16 22:48:50|5996.54|5876.54|5997.22|5877.22|5997.78|5877.78|5996.49|5876.49|9
1655419740000|2022-06-16 22:49:00|5997.16|5877.16|5996.95|5876.95|5997.57|5877.57|5996.76|5876.76|10
1655419750000|2022-06-16 22:49:10|5997.07|5877.07|5997.23|5877.23|5997.47|5877.47|5996.55|5876.55|10
1655419760000|2022-06-16 22:49:20|5997.54|5877.54|5999.15|5879.15|5999.15|5879.15|5997.54|5877.54|10
1655419770000|2022-06-16 22:49:30|5999.23|5879.23|5999.58|5879.58|5999.58|5879.58|5998.8|5878.8|9
1655419780000|2022-06-16 22:49:40|5999.78|5879.78|5999.13|5879.13|6000.14|5880.14|5999.13|5879.13|10
1655419790000|2022-06-16 22:49:50|5998.46|5878.46|5998.46|5878.46|5998.88|5878.88|5998.19|5878.19|10
1655419800000|2022-06-16 22:50:00|5998.27|5878.27|5998.6|5878.6|5998.95|5878.95|5998.27|5878.27|10
1655419810000|2022-06-16 22:50:10|5998.39|5878.39|5995.98|5875.98|5998.39|5878.39|5995.98|5875.98|9
1655419820000|2022-06-16 22:50:20|5995.78|5875.78|5992.88|5872.88|5996.1|5876.1|5992.88|5872.88|10
1655419830000|2022-06-16 22:50:30|5992.22|5872.22|5985.6|5865.6|5992.29|5872.29|5985.6|5865.6|10
1655419840000|2022-06-16 22:50:40|5984.16|5864.16|5983.1|5863.1|5984.16|5864.16|5981.95|5861.95|10
1655419850000|2022-06-16 22:50:50|5982.93|5862.93|5981.54|5861.54|5982.93|5862.93|5981.54|5861.54|10
1655419860000|2022-06-16 22:51:00|5981.67|5861.67|5972.37|5852.37|5981.67|5861.67|5972.37|5852.37|10
1655419870000|2022-06-16 22:51:10|5970.54|5850.54|5965.04|5845.04|5971.14|5851.14|5965.04|5845.04|10
1655419880000|2022-06-16 22:51:20|5965|5845|5961.4|5841.4|5965.11|5845.11|5961.4|5841.4|10
1655419890000|2022-06-16 22:51:30|5960.98|5840.98|5961.83|5841.83|5961.83|5841.83|5960.84|5840.84|10
1655419900000|2022-06-16 22:51:40|5961.41|5841.41|5959.17|5839.17|5961.41|5841.41|5959.1|5839.1|10
1655419910000|2022-06-16 22:51:50|5959.34|5839.34|5955.61|5835.61|5959.34|5839.34|5955.57|5835.57|10
1655419920000|2022-06-16 22:52:00|5955.32|5835.32|5956.2|5836.2|5956.2|5836.2|5955.2|5835.2|10
1655419930000|2022-06-16 22:52:10|5956.11|5836.11|5956.53|5836.53|5956.53|5836.53|5955.52|5835.52|10
1655419940000|2022-06-16 22:52:20|5956.42|5836.42|5955.22|5835.22|5956.42|5836.42|5954.53|5834.53|10
1655419950000|2022-06-16 22:52:30|5954.7|5834.7|5955.67|5835.67|5956.37|5836.37|5954.7|5834.7|10
1655419960000|2022-06-16 22:52:40|5955.35|5835.35|5955.62|5835.62|5956.54|5836.54|5955.25|5835.25|10
1655419970000|2022-06-16 22:52:50|5955.61|5835.61|5955.26|5835.26|5956.12|5836.12|5955.2|5835.2|10
1655419980000|2022-06-16 22:53:00|5955.11|5835.11|5954.87|5834.87|5955.67|5835.67|5954.87|5834.87|9
1655419990000|2022-06-16 22:53:10|5955.18|5835.18|5954.09|5834.09|5955.18|5835.18|5953.81|5833.81|10
1655420000000|2022-06-16 22:53:20|5954.12|5834.12|5955.53|5835.53|5955.53|5835.53|5954.12|5834.12|10
1655420010000|2022-06-16 22:53:30|5955.55|5835.55|5957.49|5837.49|5957.49|5837.49|5955.55|5835.55|10
1655420020000|2022-06-16 22:53:40|5957.88|5837.88|5957.53|5837.53|5958.57|5838.57|5957.24|5837.24|10
1655420030000|2022-06-16 22:53:50|5957.09|5837.09|5957.42|5837.42|5957.75|5837.75|5957.09|5837.09|10
1655420040000|2022-06-16 22:54:00|5957.67|5837.67|5959.04|5839.04|5959.04|5839.04|5957.31|5837.31|10
1655420050000|2022-06-16 22:54:10|5959.12|5839.12|5959.91|5839.91|5959.91|5839.91|5959.06|5839.06|9
1655420060000|2022-06-16 22:54:20|5960|5840|5961.01|5841.01|5961.23|5841.23|5960|5840|10
1655420070000|2022-06-16 22:54:30|5961.12|5841.12|5959.61|5839.61|5961.29|5841.29|5959.53|5839.53|10
1655420080000|2022-06-16 22:54:40|5958.82|5838.82|5956.56|5836.56|5958.82|5838.82|5956.56|5836.56|10
1655420090000|2022-06-16 22:54:50|5956.81|5836.81|5954.23|5834.23|5956.81|5836.81|5954.23|5834.23|10
1655420100000|2022-06-16 22:55:00|5954.21|5834.21|5951.57|5831.57|5954.21|5834.21|5951.38|5831.38|10
1655420110000|2022-06-16 22:55:10|5951.7|5831.7|5945.25|5825.25|5951.81|5831.81|5945.25|5825.25|10
1655420120000|2022-06-16 22:55:20|5945.1|5825.1|5939.21|5819.21|5945.1|5825.1|5939.21|5819.21|10
1655420130000|2022-06-16 22:55:30|5938.6|5818.6|5936.68|5816.68|5938.6|5818.6|5935.21|5815.21|10
1655420140000|2022-06-16 22:55:40|5937.01|5817.01|5938.83|5818.83|5938.83|5818.83|5937.01|5817.01|10
1655420150000|2022-06-16 22:55:50|5938.78|5818.78|5935.98|5815.98|5938.8|5818.8|5935.8|5815.8|10
1655420160000|2022-06-16 22:56:00|5935.94|5815.94|5936.99|5816.99|5936.99|5816.99|5935.94|5815.94|10
1655420170000|2022-06-16 22:56:10|5936.95|5816.95|5938.75|5818.75|5938.88|5818.88|5936.95|5816.95|9
1655420180000|2022-06-16 22:56:20|5939.07|5819.07|5941.23|5821.23|5941.5|5821.5|5939.07|5819.07|10
1655420190000|2022-06-16 22:56:30|5941.3|5821.3|5941.52|5821.52|5941.71|5821.71|5940.97|5820.97|10
1655420200000|2022-06-16 22:56:40|5942.63|5822.63|5939.64|5819.64|5942.7|5822.7|5939.31|5819.31|10
1655420210000|2022-06-16 22:56:50|5939.6|5819.6|5937.39|5817.39|5939.92|5819.92|5937.26|5817.26|10
1655420220000|2022-06-16 22:57:00|5937.62|5817.62|5938.12|5818.12|5939.07|5819.07|5937.62|5817.62|10
1655420230000|2022-06-16 22:57:10|5937.65|5817.65|5936.79|5816.79|5937.81|5817.81|5936.79|5816.79|10
1655420240000|2022-06-16 22:57:20|5937.16|5817.16|5937.03|5817.03|5937.9|5817.9|5937.03|5817.03|9
1655420250000|2022-06-16 22:57:30|5937.68|5817.68|5938.63|5818.63|5938.63|5818.63|5936.71|5816.71|10
1655420260000|2022-06-16 22:57:40|5939.29|5819.29|5940.58|5820.58|5940.79|5820.79|5939.29|5819.29|10
1655420270000|2022-06-16 22:57:50|5939.91|5819.91|5940.75|5820.75|5940.85|5820.85|5939.91|5819.91|10
1655420280000|2022-06-16 22:58:00|5940.79|5820.79|5941.24|5821.24|5941.89|5821.89|5940.43|5820.43|10
1655420290000|2022-06-16 22:58:10|5941.33|5821.33|5940.7|5820.7|5941.33|5821.33|5940.67|5820.67|10
1655420300000|2022-06-16 22:58:20|5940.18|5820.18|5938.75|5818.75|5940.18|5820.18|5938.75|5818.75|10
1655420310000|2022-06-16 22:58:30|5938.32|5818.32|5936.11|5816.11|5938.32|5818.32|5935.99|5815.99|10
1655420320000|2022-06-16 22:58:40|5935.92|5815.92|5932.16|5812.16|5935.92|5815.92|5932.16|5812.16|10
1655420330000|2022-06-16 22:58:50|5931.22|5811.22|5930.49|5810.49|5931.77|5811.77|5930.49|5810.49|10
1655420340000|2022-06-16 22:59:00|5930.47|5810.47|5924.91|5804.91|5930.59|5810.59|5924.91|5804.91|10
1655420350000|2022-06-16 22:59:10|5923.96|5803.96|5925.93|5805.93|5925.93|5805.93|5922.77|5802.77|10
1655420360000|2022-06-16 22:59:20|5926.38|5806.38|5928.3|5808.3|5928.79|5808.79|5926.38|5806.38|10
1655420370000|2022-06-16 22:59:30|5928.25|5808.25|5929.88|5809.88|5929.88|5809.88|5928.16|5808.16|10
1655420380000|2022-06-16 22:59:40|5929.51|5809.51|5929.03|5809.03|5929.51|5809.51|5928.6|5808.6|8
1655420390000|2022-06-16 22:59:50|5928.83|5808.83|5927.13|5807.13|5928.99|5808.99|5927.07|5807.07|10
1655420400000|2022-06-16 23:00:00|5926.45|5806.45|5926.34|5806.34|5926.64|5806.64|5925.77|5805.77|10
1655420410000|2022-06-16 23:00:10|5926.17|5806.17|5926.88|5806.88|5926.88|5806.88|5925.93|5805.93|10
1655420420000|2022-06-16 23:00:20|5926.96|5806.96|5927.46|5807.46|5927.46|5807.46|5926.51|5806.51|10
1655420430000|2022-06-16 23:00:30|5927.17|5807.17|5928.17|5808.17|5928.17|5808.17|5926.9|5806.9|10
1655420440000|2022-06-16 23:00:40|5929.73|5809.73|5930.28|5810.28|5930.28|5810.28|5928.99|5808.99|10
1655420450000|2022-06-16 23:00:50|5930.39|5810.39|5931.69|5811.69|5931.83|5811.83|5930.39|5810.39|10
1655420460000|2022-06-16 23:01:00|5931.35|5811.35|5933.29|5813.29|5933.52|5813.52|5931.35|5811.35|10
1655420470000|2022-06-16 23:01:10|5933.85|5813.85|5936.48|5816.48|5936.52|5816.52|5933.85|5813.85|10
1655420480000|2022-06-16 23:01:20|5937.58|5817.58|5937.55|5817.55|5938.03|5818.03|5937.3|5817.3|10
1655420490000|2022-06-16 23:01:30|5937.33|5817.33|5939.03|5819.03|5939.03|5819.03|5937.07|5817.07|9
1655420500000|2022-06-16 23:01:40|5939.51|5819.51|5940.17|5820.17|5940.33|5820.33|5938.93|5818.93|10
1655420510000|2022-06-16 23:01:50|5940.23|5820.23|5940.78|5820.78|5940.93|5820.93|5940.1|5820.1|10
1655420520000|2022-06-16 23:02:00|5940.24|5820.24|5940.63|5820.63|5940.83|5820.83|5940.24|5820.24|10
1655420530000|2022-06-16 23:02:10|5941.12|5821.12|5941.02|5821.02|5941.51|5821.51|5941.02|5821.02|10
1655420540000|2022-06-16 23:02:20|5941.3|5821.3|5941.27|5821.27|5941.88|5821.88|5941.21|5821.21|10
1655420550000|2022-06-16 23:02:30|5941.89|5821.89|5940.38|5820.38|5941.89|5821.89|5940.38|5820.38|9
1655420560000|2022-06-16 23:02:40|5940.43|5820.43|5939.53|5819.53|5940.43|5820.43|5939.53|5819.53|10
1655420570000|2022-06-16 23:02:50|5939.4|5819.4|5940|5820|5940|5820|5939.35|5819.35|10
1655420580000|2022-06-16 23:03:00|5939.72|5819.72|5938.97|5818.97|5939.83|5819.83|5938.97|5818.97|10
1655420590000|2022-06-16 23:03:10|5939.01|5819.01|5937.68|5817.68|5939.16|5819.16|5937.68|5817.68|10
1655420600000|2022-06-16 23:03:20|5936.4|5816.4|5932.65|5812.65|5936.4|5816.4|5932.65|5812.65|9
1655420610000|2022-06-16 23:03:30|5932.74|5812.74|5928.32|5808.32|5932.74|5812.74|5928.32|5808.32|10
1655420620000|2022-06-16 23:03:40|5927.79|5807.79|5923.11|5803.11|5927.79|5807.79|5923.11|5803.11|10
1655420630000|2022-06-16 23:03:50|5923.18|5803.18|5919.14|5799.14|5923.18|5803.18|5919.06|5799.06|10
1655420640000|2022-06-16 23:04:00|5919.77|5799.77|5918.58|5798.58|5919.87|5799.87|5918.38|5798.38|10
1655420650000|2022-06-16 23:04:10|5918.56|5798.56|5917.78|5797.78|5918.56|5798.56|5917.06|5797.06|9
1655420660000|2022-06-16 23:04:20|5917.97|5797.97|5917.09|5797.09|5918.33|5798.33|5917.09|5797.09|10
1655420670000|2022-06-16 23:04:30|5917.29|5797.29|5915.8|5795.8|5917.53|5797.53|5915.59|5795.59|10
1655420680000|2022-06-16 23:04:40|5915.64|5795.64|5914.95|5794.95|5915.64|5795.64|5914.7|5794.7|10
1655420690000|2022-06-16 23:04:50|5914.83|5794.83|5912.72|5792.72|5914.83|5794.83|5912.72|5792.72|10
1655420700000|2022-06-16 23:05:00|5913.2|5793.2|5917.19|5797.19|5917.19|5797.19|5913.2|5793.2|10
1655420710000|2022-06-16 23:05:10|5919.07|5799.07|5920.52|5800.52|5920.52|5800.52|5919.07|5799.07|10
1655420720000|2022-06-16 23:05:20|5920.41|5800.41|5920.56|5800.56|5920.59|5800.59|5920.06|5800.06|10
1655420730000|2022-06-16 23:05:30|5920.45|5800.45|5922.06|5802.06|5922.06|5802.06|5920.45|5800.45|10
1655420740000|2022-06-16 23:05:40|5922.19|5802.19|5923.19|5803.19|5923.34|5803.34|5922.19|5802.19|10
1655420750000|2022-06-16 23:05:50|5924|5804|5922.16|5802.16|5924|5804|5921.81|5801.81|10
1655420760000|2022-06-16 23:06:00|5922.06|5802.06|5920.57|5800.57|5922.1|5802.1|5920.57|5800.57|10
1655420770000|2022-06-16 23:06:10|5920.47|5800.47|5918.82|5798.82|5920.47|5800.47|5918.77|5798.77|10
1655420780000|2022-06-16 23:06:20|5918.16|5798.16|5917.4|5797.4|5918.3|5798.3|5917.4|5797.4|10
1655420790000|2022-06-16 23:06:30|5917.1|5797.1|5916.12|5796.12|5917.1|5797.1|5916.12|5796.12|10
1655420800000|2022-06-16 23:06:40|5915.95|5795.95|5914.76|5794.76|5916.07|5796.07|5914.76|5794.76|9
1655420810000|2022-06-16 23:06:50|5914.52|5794.52|5912.6|5792.6|5914.52|5794.52|5912.6|5792.6|10
1655420820000|2022-06-16 23:07:00|5912.42|5792.42|5911.79|5791.79|5912.42|5792.42|5911.56|5791.56|10
1655420830000|2022-06-16 23:07:10|5911.92|5791.92|5906.88|5786.88|5912.16|5792.16|5906.88|5786.88|10
1655420840000|2022-06-16 23:07:20|5907.25|5787.25|5908.4|5788.4|5908.62|5788.62|5906.62|5786.62|10
1655420850000|2022-06-16 23:07:30|5908.47|5788.47|5906.12|5786.12|5908.47|5788.47|5906.12|5786.12|10
1655420860000|2022-06-16 23:07:40|5905.88|5785.88|5903.07|5783.07|5905.88|5785.88|5902.85|5782.85|10
1655420870000|2022-06-16 23:07:50|5902.47|5782.47|5901.35|5781.35|5902.47|5782.47|5901.15|5781.15|10
1655420880000|2022-06-16 23:08:00|5901.44|5781.44|5902.36|5782.36|5902.47|5782.47|5901.2|5781.2|10
1655420890000|2022-06-16 23:08:10|5902.45|5782.45|5903.3|5783.3|5903.3|5783.3|5902.45|5782.45|10
1655420900000|2022-06-16 23:08:20|5903.25|5783.25|5899.49|5779.49|5903.26|5783.26|5899.49|5779.49|10
1655420910000|2022-06-16 23:08:30|5899.59|5779.59|5898.89|5778.89|5899.65|5779.65|5898.89|5778.89|10
1655420920000|2022-06-16 23:08:40|5898.59|5778.59|5899.89|5779.89|5900.16|5780.16|5898.35|5778.35|10
1655420930000|2022-06-16 23:08:50|5900.01|5780.01|5899.87|5779.87|5900.01|5780.01|5899.4|5779.4|9
1655420940000|2022-06-16 23:09:00|5900.14|5780.14|5900.57|5780.57|5900.57|5780.57|5900.09|5780.09|10
1655420950000|2022-06-16 23:09:10|5900.55|5780.55|5901.09|5781.09|5901.09|5781.09|5900.4|5780.4|10
1655420960000|2022-06-16 23:09:20|5901.08|5781.08|5901.12|5781.12|5901.56|5781.56|5901.08|5781.08|9
1655420970000|2022-06-16 23:09:30|5900.93|5780.93|5897.48|5777.48|5900.93|5780.93|5897.48|5777.48|10
1655420980000|2022-06-16 23:09:40|5897.32|5777.32|5896.41|5776.41|5897.32|5777.32|5895.49|5775.49|10
1655420990000|2022-06-16 23:09:50|5896.03|5776.03|5896.65|5776.65|5896.68|5776.68|5895.24|5775.24|10
1655421000000|2022-06-16 23:10:00|5894.75|5774.75|5896.8|5776.8|5896.92|5776.92|5894.75|5774.75|9
1655421010000|2022-06-16 23:10:10|5896.7|5776.7|5898.43|5778.43|5899.07|5779.07|5896.7|5776.7|10
1655421020000|2022-06-16 23:10:20|5899.26|5779.26|5901.21|5781.21|5901.21|5781.21|5899.11|5779.11|9
1655421030000|2022-06-16 23:10:30|5901.41|5781.41|5905.95|5785.95|5905.95|5785.95|5901.41|5781.41|10
1655421040000|2022-06-16 23:10:40|5906.53|5786.53|5907.59|5787.59|5907.76|5787.76|5906.41|5786.41|10
1655421050000|2022-06-16 23:10:50|5907.68|5787.68|5905.62|5785.62|5907.68|5787.68|5905.55|5785.55|10
1655421060000|2022-06-16 23:11:00|5905.24|5785.24|5902.38|5782.38|5905.24|5785.24|5902.38|5782.38|9
1655421070000|2022-06-16 23:11:10|5902.02|5782.02|5899.1|5779.1|5902.02|5782.02|5899.1|5779.1|10
1655421080000|2022-06-16 23:11:20|5897.79|5777.79|5895.76|5775.76|5897.9|5777.9|5895.76|5775.76|10
1655421090000|2022-06-16 23:11:30|5895.52|5775.52|5891.81|5771.81|5895.52|5775.52|5891.67|5771.67|10
1655421100000|2022-06-16 23:11:40|5891.3|5771.3|5887.42|5767.42|5891.3|5771.3|5887.42|5767.42|10
1655421110000|2022-06-16 23:11:50|5886.71|5766.71|5885.35|5765.35|5886.71|5766.71|5885.25|5765.25|10
1655421120000|2022-06-16 23:12:00|5885.15|5765.15|5882.96|5762.96|5885.15|5765.15|5882.96|5762.96|9
1655421130000|2022-06-16 23:12:10|5882.79|5762.79|5881.73|5761.73|5883.25|5763.25|5881.73|5761.73|10
1655421140000|2022-06-16 23:12:20|5880.86|5760.86|5877.5|5757.5|5880.86|5760.86|5877.5|5757.5|10
1655421150000|2022-06-16 23:12:30|5876.99|5756.99|5877.47|5757.47|5877.47|5757.47|5876.14|5756.14|9
1655421160000|2022-06-16 23:12:40|5877.6|5757.6|5878.57|5758.57|5878.57|5758.57|5877.6|5757.6|10
1655421170000|2022-06-16 23:12:50|5878.33|5758.33|5877.26|5757.26|5878.5|5758.5|5877.26|5757.26|10
1655421180000|2022-06-16 23:13:00|5877.29|5757.29|5877.25|5757.25|5877.41|5757.41|5876.95|5756.95|10
1655421190000|2022-06-16 23:13:10|5877.26|5757.26|5877.07|5757.07|5877.83|5757.83|5877.07|5757.07|10
1655421200000|2022-06-16 23:13:20|5877.21|5757.21|5876.59|5756.59|5877.27|5757.27|5876.36|5756.36|9
1655421210000|2022-06-16 23:13:30|5876.97|5756.97|5875.3|5755.3|5876.97|5756.97|5874.99|5754.99|10
1655421220000|2022-06-16 23:13:40|5874.82|5754.82|5873.98|5753.98|5875.38|5755.38|5873.98|5753.98|10
1655421230000|2022-06-16 23:13:50|5873.43|5753.43|5872.94|5752.94|5873.64|5753.64|5872.65|5752.65|10
1655421240000|2022-06-16 23:14:00|5873.87|5753.87|5874.26|5754.26|5874.26|5754.26|5872.85|5752.85|10
1655421250000|2022-06-16 23:14:10|5874.24|5754.24|5872.03|5752.03|5874.24|5754.24|5871.99|5751.99|10
1655421260000|2022-06-16 23:14:20|5872.45|5752.45|5873.79|5753.79|5873.85|5753.85|5872.21|5752.21|10
1655421270000|2022-06-16 23:14:30|5873.76|5753.76|5874.64|5754.64|5874.64|5754.64|5872.71|5752.71|10
1655421280000|2022-06-16 23:14:40|5873.71|5753.71|5876.69|5756.69|5876.69|5756.69|5873.71|5753.71|10
1655421290000|2022-06-16 23:14:50|5876.9|5756.9|5876.34|5756.34|5877.01|5757.01|5875.58|5755.58|10
1655421300000|2022-06-16 23:15:00|5876.6|5756.6|5875.86|5755.86|5876.62|5756.62|5875.86|5755.86|10
1655421310000|2022-06-16 23:15:10|5875.5|5755.5|5875.29|5755.29|5876.38|5756.38|5875.29|5755.29|10
1655421320000|2022-06-16 23:15:20|5875.47|5755.47|5872.98|5752.98|5875.71|5755.71|5872.98|5752.98|10
1655421330000|2022-06-16 23:15:30|5872.92|5752.92|5872.62|5752.62|5872.92|5752.92|5872.27|5752.27|8
1655421690000|2022-06-16 23:21:30|5882.62|5762.62|5881.85|5761.85|5882.74|5762.74|5881.85|5761.85|6
1655421700000|2022-06-16 23:21:40|5881.99|5761.99|5881.95|5761.95|5882.24|5762.24|5881.54|5761.54|10
1655421710000|2022-06-16 23:21:50|5881.2|5761.2|5880.39|5760.39|5881.5|5761.5|5880.2|5760.2|10
1655421720000|2022-06-16 23:22:00|5879.6|5759.6|5877.94|5757.94|5879.86|5759.86|5877.42|5757.42|10
1655421730000|2022-06-16 23:22:10|5877.58|5757.58|5877.41|5757.41|5877.88|5757.88|5876.71|5756.71|10
1655421740000|2022-06-16 23:22:20|5876.93|5756.93|5877.22|5757.22|5877.47|5757.47|5876.93|5756.93|10
1655421750000|2022-06-16 23:22:30|5876.17|5756.17|5876.33|5756.33|5876.46|5756.46|5876.01|5756.01|10
1655421760000|2022-06-16 23:22:40|5876.46|5756.46|5877.49|5757.49|5877.49|5757.49|5876.28|5756.28|9
1655421770000|2022-06-16 23:22:50|5877.08|5757.08|5877.22|5757.22|5877.34|5757.34|5876.71|5756.71|9
1655421780000|2022-06-16 23:23:00|5877.53|5757.53|5877.69|5757.69|5877.86|5757.86|5877.47|5757.47|9
1655421790000|2022-06-16 23:23:10|5877.59|5757.59|5877.49|5757.49|5877.97|5757.97|5877.34|5757.34|10
1655421800000|2022-06-16 23:23:20|5877.36|5757.36|5876.88|5756.88|5877.54|5757.54|5876.47|5756.47|10
1655421810000|2022-06-16 23:23:30|5876.75|5756.75|5874.58|5754.58|5876.75|5756.75|5874.58|5754.58|9
1655421820000|2022-06-16 23:23:40|5874.2|5754.2|5872.26|5752.26|5874.2|5754.2|5872.26|5752.26|10
1655421830000|2022-06-16 23:23:50|5872.03|5752.03|5871.23|5751.23|5872.21|5752.21|5870.99|5750.99|10
1655421840000|2022-06-16 23:24:00|5871.28|5751.28|5871.04|5751.04|5871.68|5751.68|5871.02|5751.02|10
1655421850000|2022-06-16 23:24:10|5870.34|5750.34|5869.84|5749.84|5870.42|5750.42|5869.46|5749.46|9
1655421860000|2022-06-16 23:24:20|5869.54|5749.54|5871.12|5751.12|5871.12|5751.12|5868.97|5748.97|10
1655421870000|2022-06-16 23:24:30|5870|5750|5872.15|5752.15|5872.15|5752.15|5870|5750|10
1655421880000|2022-06-16 23:24:40|5872.3|5752.3|5873.48|5753.48|5873.48|5753.48|5872.3|5752.3|10
1655421890000|2022-06-16 23:24:50|5873.13|5753.13|5871.8|5751.8|5873.2|5753.2|5871.8|5751.8|10
1655421900000|2022-06-16 23:25:00|5872.09|5752.09|5874.84|5754.84|5874.84|5754.84|5871.75|5751.75|9
1655421910000|2022-06-16 23:25:10|5874.03|5754.03|5875.85|5755.85|5875.85|5755.85|5874.03|5754.03|10
1655421920000|2022-06-16 23:25:20|5875.76|5755.76|5876.95|5756.95|5876.95|5756.95|5875.68|5755.68|10
1655421930000|2022-06-16 23:25:30|5876.78|5756.78|5878.66|5758.66|5878.66|5758.66|5876.54|5756.54|10
1655421940000|2022-06-16 23:25:40|5879.03|5759.03|5880.68|5760.68|5880.68|5760.68|5879.03|5759.03|10
1655421950000|2022-06-16 23:25:50|5880.83|5760.83|5882.28|5762.28|5882.32|5762.32|5880.83|5760.83|8
1655421960000|2022-06-16 23:26:00|5882.41|5762.41|5883.44|5763.44|5883.44|5763.44|5882.41|5762.41|10
1655421970000|2022-06-16 23:26:10|5883.15|5763.15|5882.79|5762.79|5883.15|5763.15|5882.79|5762.79|10
1655421980000|2022-06-16 23:26:20|5882.8|5762.8|5882.39|5762.39|5883.24|5763.24|5882.26|5762.26|8
1655421990000|2022-06-16 23:26:30|5882.3|5762.3|5880.37|5760.37|5882.3|5762.3|5880.37|5760.37|10
1655422000000|2022-06-16 23:26:40|5880.06|5760.06|5879.23|5759.23|5880.06|5760.06|5878.88|5758.88|10
1655422010000|2022-06-16 23:26:50|5879.49|5759.49|5880.24|5760.24|5880.24|5760.24|5879.49|5759.49|10
1655422020000|2022-06-16 23:27:00|5879.94|5759.94|5879.82|5759.82|5880.07|5760.07|5879.67|5759.67|10
1655422030000|2022-06-16 23:27:10|5879.59|5759.59|5879.68|5759.68|5880.18|5760.18|5879.54|5759.54|9
1655422040000|2022-06-16 23:27:20|5879.87|5759.87|5880.22|5760.22|5880.22|5760.22|5879.52|5759.52|9
1655422050000|2022-06-16 23:27:30|5880.21|5760.21|5881.18|5761.18|5881.29|5761.29|5880.06|5760.06|8
1655422060000|2022-06-16 23:27:40|5880.89|5760.89|5883.17|5763.17|5883.17|5763.17|5880.89|5760.89|10
1655422070000|2022-06-16 23:27:50|5883.31|5763.31|5883.71|5763.71|5883.71|5763.71|5882.91|5762.91|10
1655422080000|2022-06-16 23:28:00|5883.87|5763.87|5882.44|5762.44|5883.87|5763.87|5882.44|5762.44|10
1655422090000|2022-06-16 23:28:10|5882.48|5762.48|5882.14|5762.14|5882.48|5762.48|5882.03|5762.03|9
1655422100000|2022-06-16 23:28:20|5882.16|5762.16|5884.26|5764.26|5884.32|5764.32|5882.16|5762.16|10
1655422110000|2022-06-16 23:28:30|5884.21|5764.21|5884.26|5764.26|5884.26|5764.26|5883.91|5763.91|9
1655422120000|2022-06-16 23:28:40|5884.43|5764.43|5884.54|5764.54|5884.71|5764.71|5884.29|5764.29|10
1655422130000|2022-06-16 23:28:50|5884.68|5764.68|5884.74|5764.74|5884.93|5764.93|5884.6|5764.6|10
1655422140000|2022-06-16 23:29:00|5884.73|5764.73|5887.12|5767.12|5887.41|5767.41|5884.73|5764.73|10
1655422150000|2022-06-16 23:29:10|5888.75|5768.75|5895.63|5775.63|5895.63|5775.63|5888.75|5768.75|9
1655422160000|2022-06-16 23:29:20|5896.2|5776.2|5904.22|5784.22|5904.22|5784.22|5896.2|5776.2|10
1655422170000|2022-06-16 23:29:30|5905.9|5785.9|5913.13|5793.13|5913.13|5793.13|5905.9|5785.9|10
1655422180000|2022-06-16 23:29:40|5913.19|5793.19|5913.49|5793.49|5914.11|5794.11|5913.19|5793.19|10
1655422190000|2022-06-16 23:29:50|5913.74|5793.74|5915.45|5795.45|5915.45|5795.45|5913.25|5793.25|10
1655422200000|2022-06-16 23:30:00|5915.41|5795.41|5917.47|5797.47|5917.47|5797.47|5915.41|5795.41|10
1655422210000|2022-06-16 23:30:10|5917|5797|5918.54|5798.54|5918.7|5798.7|5916.25|5796.25|10
1655422220000|2022-06-16 23:30:20|5918.65|5798.65|5917.72|5797.72|5918.65|5798.65|5917.72|5797.72|10
1655422230000|2022-06-16 23:30:30|5917.39|5797.39|5912.04|5792.04|5917.39|5797.39|5912.04|5792.04|10
1655422240000|2022-06-16 23:30:40|5911.87|5791.87|5908.42|5788.42|5911.87|5791.87|5908.42|5788.42|10
1655422250000|2022-06-16 23:30:50|5908.22|5788.22|5907.4|5787.4|5908.81|5788.81|5907.3|5787.3|10
1655422260000|2022-06-16 23:31:00|5907.45|5787.45|5907.55|5787.55|5907.58|5787.58|5906.89|5786.89|10
1655422270000|2022-06-16 23:31:10|5907.83|5787.83|5909.4|5789.4|5909.91|5789.91|5907.83|5787.83|10
1655422280000|2022-06-16 23:31:20|5909.69|5789.69|5910.82|5790.82|5910.82|5790.82|5909.55|5789.55|10
1655422290000|2022-06-16 23:31:30|5910.56|5790.56|5916.29|5796.29|5916.29|5796.29|5910.56|5790.56|10
1655422300000|2022-06-16 23:31:40|5916.33|5796.33|5928.02|5808.02|5928.02|5808.02|5916.33|5796.33|10
1655422310000|2022-06-16 23:31:50|5928.66|5808.66|5936.68|5816.68|5936.68|5816.68|5928.66|5808.66|10
1655422320000|2022-06-16 23:32:00|5936.9|5816.9|5942.73|5822.73|5942.73|5822.73|5936.9|5816.9|10
1655422330000|2022-06-16 23:32:10|5942.72|5822.72|5942.34|5822.34|5942.72|5822.72|5941.37|5821.37|10
1655422340000|2022-06-16 23:32:20|5942.46|5822.46|5944.9|5824.9|5944.9|5824.9|5942.46|5822.46|10
1655422350000|2022-06-16 23:32:30|5945.63|5825.63|5950.08|5830.08|5950.08|5830.08|5945.63|5825.63|10
1655422360000|2022-06-16 23:32:40|5950.95|5830.95|5955.55|5835.55|5955.55|5835.55|5950.95|5830.95|10
1655422370000|2022-06-16 23:32:50|5955.74|5835.74|5957.29|5837.29|5958.12|5838.12|5955.74|5835.74|10
1655422380000|2022-06-16 23:33:00|5957.12|5837.12|5956.15|5836.15|5958.16|5838.16|5956.15|5836.15|10
1655422390000|2022-06-16 23:33:10|5956.89|5836.89|5955.49|5835.49|5956.89|5836.89|5955.49|5835.49|10
1655422400000|2022-06-16 23:33:20|5956.26|5836.26|5953.48|5833.48|5956.26|5836.26|5953.48|5833.48|10
1655422410000|2022-06-16 23:33:30|5953.73|5833.73|5948.77|5828.77|5953.73|5833.73|5948.77|5828.77|10
1655422420000|2022-06-16 23:33:40|5948.57|5828.57|5945.24|5825.24|5948.57|5828.57|5945.24|5825.24|10
1655422430000|2022-06-16 23:33:50|5945.41|5825.41|5941.23|5821.23|5945.41|5825.41|5941.23|5821.23|10
1655422440000|2022-06-16 23:34:00|5942.26|5822.26|5934.87|5814.87|5942.26|5822.26|5934.87|5814.87|10
1655422450000|2022-06-16 23:34:10|5934.75|5814.75|5932.9|5812.9|5934.8|5814.8|5932.9|5812.9|10
1655422460000|2022-06-16 23:34:20|5931.53|5811.53|5926.12|5806.12|5931.53|5811.53|5925.88|5805.88|10
1655422470000|2022-06-16 23:34:30|5925.92|5805.92|5926|5806|5926|5806|5925.79|5805.79|10
1655422480000|2022-06-16 23:34:40|5925.97|5805.97|5922.87|5802.87|5925.97|5805.97|5922.87|5802.87|10
1655422490000|2022-06-16 23:34:50|5922.27|5802.27|5920.06|5800.06|5922.27|5802.27|5920.06|5800.06|10
1655422500000|2022-06-16 23:35:00|5920.07|5800.07|5920.45|5800.45|5920.47|5800.47|5919.93|5799.93|10
1655422510000|2022-06-16 23:35:10|5920.31|5800.31|5918.9|5798.9|5920.31|5800.31|5918.9|5798.9|10
1655422520000|2022-06-16 23:35:20|5919.23|5799.23|5916.73|5796.73|5919.23|5799.23|5916.73|5796.73|10
1655422530000|2022-06-16 23:35:30|5918.18|5798.18|5918.07|5798.07|5918.91|5798.91|5917|5797|9
1655422540000|2022-06-16 23:35:40|5917.53|5797.53|5915.17|5795.17|5917.53|5797.53|5915.17|5795.17|10
1655422550000|2022-06-16 23:35:50|5915.1|5795.1|5915.08|5795.08|5915.68|5795.68|5915.08|5795.08|10
1655422560000|2022-06-16 23:36:00|5915.12|5795.12|5917.03|5797.03|5917.03|5797.03|5915.12|5795.12|10
1655422570000|2022-06-16 23:36:10|5916.76|5796.76|5917.18|5797.18|5917.29|5797.29|5916.61|5796.61|10
1655422580000|2022-06-16 23:36:20|5916.76|5796.76|5917.63|5797.63|5917.63|5797.63|5916.76|5796.76|10
1655422590000|2022-06-16 23:36:30|5917.6|5797.6|5918.81|5798.81|5918.81|5798.81|5917.6|5797.6|10
1655422600000|2022-06-16 23:36:40|5918.76|5798.76|5919.59|5799.59|5919.59|5799.59|5918.64|5798.64|10
1655422610000|2022-06-16 23:36:50|5919.63|5799.63|5920.78|5800.78|5920.78|5800.78|5919.48|5799.48|10
1655422620000|2022-06-16 23:37:00|5920.5|5800.5|5920.6|5800.6|5921.19|5801.19|5920.44|5800.44|10
1655422630000|2022-06-16 23:37:10|5921.03|5801.03|5919.81|5799.81|5921.38|5801.38|5919.81|5799.81|10
1655422640000|2022-06-16 23:37:20|5919.55|5799.55|5918.56|5798.56|5919.55|5799.55|5918.56|5798.56|10
1655422650000|2022-06-16 23:37:30|5918.93|5798.93|5919.15|5799.15|5919.78|5799.78|5918.85|5798.85|9
1655422660000|2022-06-16 23:37:40|5919.09|5799.09|5919.91|5799.91|5920.53|5800.53|5919.09|5799.09|10
1655422670000|2022-06-16 23:37:50|5919.89|5799.89|5923.71|5803.71|5923.71|5803.71|5919.89|5799.89|10
1655422680000|2022-06-16 23:38:00|5923.74|5803.74|5924.79|5804.79|5924.94|5804.94|5923.74|5803.74|10
1655422690000|2022-06-16 23:38:10|5924.68|5804.68|5924.8|5804.8|5925.27|5805.27|5924.06|5804.06|10
1655422700000|2022-06-16 23:38:20|5924.76|5804.76|5921.11|5801.11|5924.76|5804.76|5921.11|5801.11|10
1655422710000|2022-06-16 23:38:30|5920.68|5800.68|5915.17|5795.17|5920.68|5800.68|5915.17|5795.17|10
1655422720000|2022-06-16 23:38:40|5916.07|5796.07|5912.12|5792.12|5916.07|5796.07|5912.12|5792.12|10
1655422730000|2022-06-16 23:38:50|5911.91|5791.91|5909.64|5789.64|5912.25|5792.25|5909.19|5789.19|10
1655422740000|2022-06-16 23:39:00|5908.55|5788.55|5907.96|5787.96|5908.59|5788.59|5907.4|5787.4|10
1655422750000|2022-06-16 23:39:10|5907.78|5787.78|5906.35|5786.35|5907.78|5787.78|5906.11|5786.11|10
1655422760000|2022-06-16 23:39:20|5906.2|5786.2|5905.55|5785.55|5906.36|5786.36|5905.55|5785.55|10
1655422770000|2022-06-16 23:39:30|5905.68|5785.68|5904.51|5784.51|5905.78|5785.78|5904.51|5784.51|10
1655422780000|2022-06-16 23:39:40|5904.38|5784.38|5902.58|5782.58|5904.64|5784.64|5902.58|5782.58|10
1655422790000|2022-06-16 23:39:50|5902.39|5782.39|5900.5|5780.5|5902.39|5782.39|5900.5|5780.5|10
1655422800000|2022-06-16 23:40:00|5901.09|5781.09|5901.28|5781.28|5901.28|5781.28|5900.32|5780.32|10
1655422810000|2022-06-16 23:40:10|5901.19|5781.19|5901.12|5781.12|5901.46|5781.46|5900.75|5780.75|10
1655422820000|2022-06-16 23:40:20|5901.27|5781.27|5901.4|5781.4|5902|5782|5901.19|5781.19|10
1655422830000|2022-06-16 23:40:30|5901.66|5781.66|5898.51|5778.51|5901.75|5781.75|5898.51|5778.51|10
1655422840000|2022-06-16 23:40:40|5897.96|5777.96|5894.45|5774.45|5897.96|5777.96|5894.45|5774.45|10
1655422850000|2022-06-16 23:40:50|5894.37|5774.37|5893.58|5773.58|5894.7|5774.7|5893.58|5773.58|10
1655422860000|2022-06-16 23:41:00|5893.69|5773.69|5891.45|5771.45|5893.86|5773.86|5891.45|5771.45|10
1655422870000|2022-06-16 23:41:10|5890.95|5770.95|5891.51|5771.51|5891.51|5771.51|5890.79|5770.79|10
1655422880000|2022-06-16 23:41:20|5891.95|5771.95|5891.36|5771.36|5891.95|5771.95|5891.05|5771.05|10
1655422890000|2022-06-16 23:41:30|5891.13|5771.13|5891.54|5771.54|5891.82|5771.82|5891.09|5771.09|10
1655422900000|2022-06-16 23:41:40|5891.49|5771.49|5891.59|5771.59|5891.81|5771.81|5891.27|5771.27|10
1655422910000|2022-06-16 23:41:50|5891.66|5771.66|5892.62|5772.62|5892.91|5772.91|5891.61|5771.61|10
1655422920000|2022-06-16 23:42:00|5892.79|5772.79|5893.32|5773.32|5893.32|5773.32|5892.62|5772.62|9
1655422930000|2022-06-16 23:42:10|5893.7|5773.7|5895.08|5775.08|5895.11|5775.11|5893.7|5773.7|10
1655422940000|2022-06-16 23:42:20|5895.13|5775.13|5895.86|5775.86|5896.06|5776.06|5895.13|5775.13|10
1655422950000|2022-06-16 23:42:30|5895.41|5775.41|5896.96|5776.96|5896.96|5776.96|5895.36|5775.36|10
1655422960000|2022-06-16 23:42:40|5897.26|5777.26|5899.22|5779.22|5899.67|5779.67|5897.26|5777.26|10
1655422970000|2022-06-16 23:42:50|5899.34|5779.34|5900.19|5780.19|5900.19|5780.19|5899.2|5779.2|8
1655422980000|2022-06-16 23:43:00|5899.95|5779.95|5900.4|5780.4|5901.42|5781.42|5899.95|5779.95|10
1655422990000|2022-06-16 23:43:10|5900.34|5780.34|5901.25|5781.25|5901.25|5781.25|5900.34|5780.34|10
1655423000000|2022-06-16 23:43:20|5900.96|5780.96|5900.28|5780.28|5901.87|5781.87|5900.14|5780.14|10
1655423010000|2022-06-16 23:43:30|5900.09|5780.09|5897.97|5777.97|5900.09|5780.09|5897.49|5777.49|10
1655423020000|2022-06-16 23:43:40|5897.49|5777.49|5897.04|5777.04|5897.49|5777.49|5896.79|5776.79|10
1655423030000|2022-06-16 23:43:50|5896.6|5776.6|5896.52|5776.52|5896.83|5776.83|5896.39|5776.39|10
1655423040000|2022-06-16 23:44:00|5897|5777|5895.83|5775.83|5897|5777|5895.76|5775.76|10
1655423050000|2022-06-16 23:44:10|5895.92|5775.92|5896.73|5776.73|5896.78|5776.78|5895.78|5775.78|10
1655423060000|2022-06-16 23:44:20|5896.91|5776.91|5897.3|5777.3|5897.42|5777.42|5896.91|5776.91|10
1655423070000|2022-06-16 23:44:30|5896.98|5776.98|5896.49|5776.49|5897.18|5777.18|5896.49|5776.49|10
1655423080000|2022-06-16 23:44:40|5896.37|5776.37|5894.7|5774.7|5896.5|5776.5|5894.7|5774.7|10
1655423090000|2022-06-16 23:44:50|5894.3|5774.3|5892.58|5772.58|5894.3|5774.3|5892.58|5772.58|9
1655423100000|2022-06-16 23:45:00|5892.47|5772.47|5891.2|5771.2|5893.01|5773.01|5891.18|5771.18|10
1655423110000|2022-06-16 23:45:10|5891.45|5771.45|5889.81|5769.81|5891.45|5771.45|5889.81|5769.81|9
1655423120000|2022-06-16 23:45:20|5890.23|5770.23|5891.68|5771.68|5892.23|5772.23|5890.23|5770.23|10
1655423130000|2022-06-16 23:45:30|5891.66|5771.66|5899.61|5779.61|5899.71|5779.71|5891.66|5771.66|10
1655423140000|2022-06-16 23:45:40|5899.93|5779.93|5902.65|5782.65|5902.65|5782.65|5899.88|5779.88|10
1655423150000|2022-06-16 23:45:50|5903.14|5783.14|5910.98|5790.98|5910.98|5790.98|5903.14|5783.14|10
1655423160000|2022-06-16 23:46:00|5911.27|5791.27|5911.15|5791.15|5912.01|5792.01|5911.15|5791.15|10
1655423170000|2022-06-16 23:46:10|5910.66|5790.66|5909.75|5789.75|5910.97|5790.97|5909.75|5789.75|10
1655423180000|2022-06-16 23:46:20|5909.67|5789.67|5908|5788|5909.67|5789.67|5907.62|5787.62|10
1655423190000|2022-06-16 23:46:30|5908.08|5788.08|5909.45|5789.45|5909.45|5789.45|5907.87|5787.87|10
1655423200000|2022-06-16 23:46:40|5910.48|5790.48|5911.77|5791.77|5911.93|5791.93|5910.48|5790.48|10
1655423210000|2022-06-16 23:46:50|5911.9|5791.9|5910.67|5790.67|5911.9|5791.9|5910.67|5790.67|10
1655423220000|2022-06-16 23:47:00|5911.27|5791.27|5910.84|5790.84|5911.3|5791.3|5910.39|5790.39|10
1655423230000|2022-06-16 23:47:10|5910.95|5790.95|5909.06|5789.06|5911.44|5791.44|5909.06|5789.06|10
1655423240000|2022-06-16 23:47:20|5908.76|5788.76|5907.84|5787.84|5908.76|5788.76|5906.54|5786.54|10
1655423250000|2022-06-16 23:47:30|5907.06|5787.06|5903.59|5783.59|5907.06|5787.06|5903.59|5783.59|10
1655423260000|2022-06-16 23:47:40|5903.97|5783.97|5903.06|5783.06|5903.97|5783.97|5902.32|5782.32|10
1655423270000|2022-06-16 23:47:50|5903.35|5783.35|5904.2|5784.2|5904.62|5784.62|5903.31|5783.31|10
1655423280000|2022-06-16 23:48:00|5904.29|5784.29|5904.54|5784.54|5904.76|5784.76|5904.21|5784.21|9
1655423290000|2022-06-16 23:48:10|5904.85|5784.85|5905.14|5785.14|5905.3|5785.3|5904.75|5784.75|10
1655423300000|2022-06-16 23:48:20|5905|5785|5904.35|5784.35|5905.23|5785.23|5904.34|5784.34|10
1655423310000|2022-06-16 23:48:30|5904.51|5784.51|5905.35|5785.35|5905.78|5785.78|5904.51|5784.51|10
1655423320000|2022-06-16 23:48:40|5905.51|5785.51|5907.91|5787.91|5907.91|5787.91|5905.51|5785.51|10
1655423330000|2022-06-16 23:48:50|5908.02|5788.02|5909.41|5789.41|5909.41|5789.41|5908.02|5788.02|10
1655423340000|2022-06-16 23:49:00|5909.47|5789.47|5910.97|5790.97|5910.99|5790.99|5909.47|5789.47|10
1655423350000|2022-06-16 23:49:10|5911.58|5791.58|5913.77|5793.77|5913.78|5793.78|5911.58|5791.58|9
1655423360000|2022-06-16 23:49:20|5913.96|5793.96|5915.98|5795.98|5915.98|5795.98|5913.96|5793.96|10
1655423370000|2022-06-16 23:49:30|5915.97|5795.97|5915.98|5795.98|5916.2|5796.2|5915.81|5795.81|10
1655423380000|2022-06-16 23:49:40|5916.12|5796.12|5916.21|5796.21|5916.34|5796.34|5915.81|5795.81|9
1655423390000|2022-06-16 23:49:50|5916.11|5796.11|5915.8|5795.8|5916.15|5796.15|5915.62|5795.62|10
1655423400000|2022-06-16 23:50:00|5916.04|5796.04|5918.39|5798.39|5918.39|5798.39|5916.04|5796.04|10
1655423410000|2022-06-16 23:50:10|5917.99|5797.99|5918.79|5798.79|5919.31|5799.31|5917.89|5797.89|9
1655423420000|2022-06-16 23:50:20|5918.69|5798.69|5918.32|5798.32|5918.83|5798.83|5918.32|5798.32|9
1655423430000|2022-06-16 23:50:30|5917.94|5797.94|5917.6|5797.6|5918.49|5798.49|5917.59|5797.59|10
1655423440000|2022-06-16 23:50:40|5917.69|5797.69|5917.38|5797.38|5918.08|5798.08|5917.03|5797.03|10
1655423450000|2022-06-16 23:50:50|5917.35|5797.35|5917.32|5797.32|5918.16|5798.16|5917.17|5797.17|10
1655423460000|2022-06-16 23:51:00|5917.78|5797.78|5916.89|5796.89|5917.89|5797.89|5916.89|5796.89|10
1655423470000|2022-06-16 23:51:10|5917.36|5797.36|5916.38|5796.38|5917.36|5797.36|5916.38|5796.38|10
1655423480000|2022-06-16 23:51:20|5916.66|5796.66|5911.26|5791.26|5916.66|5796.66|5911.26|5791.26|10
1655423490000|2022-06-16 23:51:30|5911.31|5791.31|5910.47|5790.47|5911.46|5791.46|5909.97|5789.97|10
1655423500000|2022-06-16 23:51:40|5909.54|5789.54|5910.02|5790.02|5910.29|5790.29|5909.54|5789.54|10
1655423510000|2022-06-16 23:51:50|5910.89|5790.89|5910.43|5790.43|5911.73|5791.73|5910.43|5790.43|10
1655423520000|2022-06-16 23:52:00|5910.28|5790.28|5909.8|5789.8|5910.58|5790.58|5909.34|5789.34|10
1655423530000|2022-06-16 23:52:10|5909.78|5789.78|5910.11|5790.11|5910.51|5790.51|5909.76|5789.76|10
1655423540000|2022-06-16 23:52:20|5910.12|5790.12|5910.05|5790.05|5910.76|5790.76|5909.72|5789.72|10
1655423550000|2022-06-16 23:52:30|5910.46|5790.46|5910.54|5790.54|5911.21|5791.21|5910.34|5790.34|10
1655423560000|2022-06-16 23:52:40|5911.23|5791.23|5911.84|5791.84|5911.89|5791.89|5910.7|5790.7|10
1655423570000|2022-06-16 23:52:50|5912.23|5792.23|5912.89|5792.89|5912.89|5792.89|5911.66|5791.66|10
1655423580000|2022-06-16 23:53:00|5912.92|5792.92|5914.13|5794.13|5914.13|5794.13|5912.58|5792.58|10
1655423590000|2022-06-16 23:53:10|5913.87|5793.87|5914.92|5794.92|5915.71|5795.71|5913.74|5793.74|10
1655423600000|2022-06-16 23:53:20|5914.87|5794.87|5915.1|5795.1|5915.85|5795.85|5914.85|5794.85|9
1655423610000|2022-06-16 23:53:30|5915.16|5795.16|5915.82|5795.82|5916.2|5796.2|5915.16|5795.16|10
1655423620000|2022-06-16 23:53:40|5916.44|5796.44|5916.1|5796.1|5916.66|5796.66|5916.05|5796.05|10
1655423630000|2022-06-16 23:53:50|5915.93|5795.93|5916.04|5796.04|5916.04|5796.04|5915.56|5795.56|10
1655423640000|2022-06-16 23:54:00|5916.26|5796.26|5917.89|5797.89|5918.35|5798.35|5916.17|5796.17|10
1655423650000|2022-06-16 23:54:10|5917.83|5797.83|5920.49|5800.49|5920.49|5800.49|5917.83|5797.83|10
1655423660000|2022-06-16 23:54:20|5920.53|5800.53|5922.79|5802.79|5923.24|5803.24|5920.35|5800.35|10
1655423670000|2022-06-16 23:54:30|5923.03|5803.03|5923.89|5803.89|5923.94|5803.94|5923.03|5803.03|8
1655423680000|2022-06-16 23:54:40|5923.8|5803.8|5922.9|5802.9|5923.8|5803.8|5922.9|5802.9|10
1655423690000|2022-06-16 23:54:50|5922.98|5802.98|5925.31|5805.31|5925.31|5805.31|5922.85|5802.85|10
1655423700000|2022-06-16 23:55:00|5925.35|5805.35|5927.09|5807.09|5927.09|5807.09|5925.25|5805.25|10
1655423710000|2022-06-16 23:55:10|5928.18|5808.18|5928.99|5808.99|5928.99|5808.99|5927.33|5807.33|10
1655423720000|2022-06-16 23:55:20|5928.79|5808.79|5931.84|5811.84|5931.84|5811.84|5928.79|5808.79|10
1655423730000|2022-06-16 23:55:30|5932.11|5812.11|5934.05|5814.05|5934.33|5814.33|5932.11|5812.11|9
1655423740000|2022-06-16 23:55:40|5933.57|5813.57|5933.43|5813.43|5934.04|5814.04|5933.43|5813.43|10
1655423750000|2022-06-16 23:55:50|5933.24|5813.24|5933.89|5813.89|5934.62|5814.62|5933.24|5813.24|10
1655423760000|2022-06-16 23:56:00|5933.72|5813.72|5932.77|5812.77|5933.98|5813.98|5932.77|5812.77|10
1655423770000|2022-06-16 23:56:10|5932.62|5812.62|5931.83|5811.83|5932.62|5812.62|5931.37|5811.37|9
1655423780000|2022-06-16 23:56:20|5931.78|5811.78|5931.53|5811.53|5931.78|5811.78|5930.61|5810.61|10
1655423790000|2022-06-16 23:56:30|5931.68|5811.68|5931.55|5811.55|5932.29|5812.29|5931.55|5811.55|10
1655423800000|2022-06-16 23:56:40|5931.48|5811.48|5929.83|5809.83|5931.48|5811.48|5929.83|5809.83|9
1655423810000|2022-06-16 23:56:50|5929.67|5809.67|5929.49|5809.49|5929.75|5809.75|5928.95|5808.95|10
1655423820000|2022-06-16 23:57:00|5929.04|5809.04|5929.1|5809.1|5929.28|5809.28|5928.81|5808.81|10
1655423830000|2022-06-16 23:57:10|5929.19|5809.19|5929.78|5809.78|5930.09|5810.09|5929.19|5809.19|9
1655423840000|2022-06-16 23:57:20|5929.88|5809.88|5931.07|5811.07|5931.78|5811.78|5929.6|5809.6|10
1655423850000|2022-06-16 23:57:30|5931.14|5811.14|5933.43|5813.43|5933.43|5813.43|5931.14|5811.14|10
1655423860000|2022-06-16 23:57:40|5933.53|5813.53|5933.83|5813.83|5933.94|5813.94|5933.48|5813.48|10
1655423870000|2022-06-16 23:57:50|5933.5|5813.5|5935.05|5815.05|5935.05|5815.05|5933.5|5813.5|10
1655423880000|2022-06-16 23:58:00|5935.08|5815.08|5934.94|5814.94|5935.25|5815.25|5934.22|5814.22|9
1655423890000|2022-06-16 23:58:10|5935.1|5815.1|5933.65|5813.65|5935.45|5815.45|5933.65|5813.65|10
1655423900000|2022-06-16 23:58:20|5933.14|5813.14|5929.95|5809.95|5933.14|5813.14|5929.95|5809.95|10
1655423910000|2022-06-16 23:58:30|5930.32|5810.32|5930.25|5810.25|5930.47|5810.47|5929.75|5809.75|9
1655423920000|2022-06-16 23:58:40|5930.37|5810.37|5930.06|5810.06|5930.49|5810.49|5929.96|5809.96|10
1655423930000|2022-06-16 23:58:50|5929.78|5809.78|5929.22|5809.22|5929.81|5809.81|5928.98|5808.98|10
1655423940000|2022-06-16 23:59:00|5929.1|5809.1|5929.86|5809.86|5929.97|5809.97|5929.1|5809.1|10
1655423950000|2022-06-16 23:59:10|5929.77|5809.77|5931.58|5811.58|5932.03|5812.03|5929.66|5809.66|9
1655423960000|2022-06-16 23:59:20|5932.41|5812.41|5933.52|5813.52|5933.85|5813.85|5932.41|5812.41|10
1655423970000|2022-06-16 23:59:30|5933.94|5813.94|5935.62|5815.62|5935.62|5815.62|5933.72|5813.72|9
1655423980000|2022-06-16 23:59:40|5935.84|5815.84|5936.33|5816.33|5936.33|5816.33|5935.54|5815.54|10
1655423990000|2022-06-16 23:59:50|5936.43|5816.43|5936.54|5816.54|5936.82|5816.82|5936.18|5816.18|10
1655424000000|2022-06-17 00:00:00|5936.38|5816.38|5938.75|5818.75|5938.75|5818.75|5936.38|5816.38|10
1655424010000|2022-06-17 00:00:10|5938.67|5818.67|5937.87|5817.87|5939.23|5819.23|5937.75|5817.75|10
1655424020000|2022-06-17 00:00:20|5937.95|5817.95|5938.78|5818.78|5938.78|5818.78|5937.28|5817.28|10
1655424030000|2022-06-17 00:00:30|5939.08|5819.08|5940.44|5820.44|5941.12|5821.12|5938.61|5818.61|10
1655424040000|2022-06-17 00:00:40|5939.71|5819.71|5944|5824|5944|5824|5939.71|5819.71|10
1655424050000|2022-06-17 00:00:50|5943.74|5823.74|5939.1|5819.1|5944.24|5824.24|5939.1|5819.1|10
1655424060000|2022-06-17 00:01:00|5939.06|5819.06|5934.11|5814.11|5940.66|5820.66|5934.11|5814.11|10
1655424070000|2022-06-17 00:01:10|5935.09|5815.09|5931.6|5811.6|5935.09|5815.09|5931.02|5811.02|10
1655424080000|2022-06-17 00:01:20|5931.91|5811.91|5930.21|5810.21|5932.19|5812.19|5929.93|5809.93|10
1655424090000|2022-06-17 00:01:30|5929.85|5809.85|5929.38|5809.38|5930.21|5810.21|5929.38|5809.38|10
1655424100000|2022-06-17 00:01:40|5929.07|5809.07|5928.89|5808.89|5929.28|5809.28|5928.61|5808.61|10
1655424110000|2022-06-17 00:01:50|5928.85|5808.85|5928.36|5808.36|5929.42|5809.42|5928.33|5808.33|10
1655424120000|2022-06-17 00:02:00|5928.17|5808.17|5928.3|5808.3|5928.9|5808.9|5928.17|5808.17|10
1655424130000|2022-06-17 00:02:10|5928.27|5808.27|5926.06|5806.06|5928.27|5808.27|5926.06|5806.06|10
1655424140000|2022-06-17 00:02:20|5925.63|5805.63|5922.09|5802.09|5925.63|5805.63|5922.09|5802.09|10
1655424150000|2022-06-17 00:02:30|5921.63|5801.63|5918.67|5798.67|5922.19|5802.19|5918.54|5798.54|10
1655424160000|2022-06-17 00:02:40|5918.27|5798.27|5916.55|5796.55|5918.41|5798.41|5916.55|5796.55|10
1655424170000|2022-06-17 00:02:50|5916.3|5796.3|5914.31|5794.31|5916.3|5796.3|5914.31|5794.31|10
1655424180000|2022-06-17 00:03:00|5914.21|5794.21|5912.41|5792.41|5915.06|5795.06|5912.41|5792.41|10
1655424190000|2022-06-17 00:03:10|5911.74|5791.74|5909.48|5789.48|5911.74|5791.74|5909.48|5789.48|10
1655424200000|2022-06-17 00:03:20|5909.35|5789.35|5905.71|5785.71|5909.35|5789.35|5905.55|5785.55|9
1655424210000|2022-06-17 00:03:30|5906.34|5786.34|5904.49|5784.49|5906.47|5786.47|5904.49|5784.49|8
1655424220000|2022-06-17 00:03:40|5904.15|5784.15|5905.52|5785.52|5905.52|5785.52|5903.93|5783.93|10
1655424230000|2022-06-17 00:03:50|5905.58|5785.58|5907.37|5787.37|5907.37|5787.37|5905.58|5785.58|10
1655424240000|2022-06-17 00:04:00|5907.39|5787.39|5907.38|5787.38|5908|5788|5907.02|5787.02|8
1655424250000|2022-06-17 00:04:10|5907.49|5787.49|5909.82|5789.82|5909.82|5789.82|5907.48|5787.48|10
1655424260000|2022-06-17 00:04:20|5910.7|5790.7|5912.45|5792.45|5913.08|5793.08|5910.54|5790.54|10
1655424270000|2022-06-17 00:04:30|5912.55|5792.55|5914.71|5794.71|5914.91|5794.91|5912.55|5792.55|10
1655424280000|2022-06-17 00:04:40|5915.12|5795.12|5917.67|5797.67|5917.67|5797.67|5915.12|5795.12|10
1655424290000|2022-06-17 00:04:50|5918.31|5798.31|5918.92|5798.92|5919.03|5799.03|5917.8|5797.8|10
1655424300000|2022-06-17 00:05:00|5919.11|5799.11|5922.7|5802.7|5922.7|5802.7|5919.11|5799.11|10
1655424310000|2022-06-17 00:05:10|5922.57|5802.57|5925.66|5805.66|5925.66|5805.66|5922.32|5802.32|10
1655424320000|2022-06-17 00:05:20|5924.44|5804.44|5927.16|5807.16|5927.3|5807.3|5924.37|5804.37|10
1655424330000|2022-06-17 00:05:30|5927.23|5807.23|5932.43|5812.43|5932.43|5812.43|5927.23|5807.23|10
1655424340000|2022-06-17 00:05:40|5932.32|5812.32|5933.36|5813.36|5933.71|5813.71|5932.32|5812.32|10
1655424350000|2022-06-17 00:05:50|5934.01|5814.01|5934.07|5814.07|5934.13|5814.13|5933.97|5813.97|9
1655424360000|2022-06-17 00:06:00|5933.86|5813.86|5935.59|5815.59|5935.59|5815.59|5933.86|5813.86|10
1655424370000|2022-06-17 00:06:10|5936.11|5816.11|5937.41|5817.41|5937.41|5817.41|5935.81|5815.81|10
1655424380000|2022-06-17 00:06:20|5937.47|5817.47|5938.78|5818.78|5938.85|5818.85|5937.38|5817.38|10
1655424390000|2022-06-17 00:06:30|5939.06|5819.06|5940.29|5820.29|5940.29|5820.29|5939.06|5819.06|10
1655424400000|2022-06-17 00:06:40|5940.53|5820.53|5942.22|5822.22|5942.22|5822.22|5940.5|5820.5|10
1655424410000|2022-06-17 00:06:50|5942.53|5822.53|5945.78|5825.78|5945.78|5825.78|5941.94|5821.94|10
1655424420000|2022-06-17 00:07:00|5948.9|5828.9|5950.11|5830.11|5951.09|5831.09|5948.9|5828.9|10
1655424430000|2022-06-17 00:07:10|5951.39|5831.39|5950.94|5830.94|5951.74|5831.74|5950.2|5830.2|10
1655424440000|2022-06-17 00:07:20|5951.12|5831.12|5950.41|5830.41|5951.12|5831.12|5950.22|5830.22|10
1655424450000|2022-06-17 00:07:30|5950.32|5830.32|5952.87|5832.87|5952.87|5832.87|5950.32|5830.32|10
1655424460000|2022-06-17 00:07:40|5953.14|5833.14|5953.8|5833.8|5953.95|5833.95|5953.14|5833.14|10
1655424470000|2022-06-17 00:07:50|5953.73|5833.73|5953.91|5833.91|5954.23|5834.23|5953.69|5833.69|9
1655424480000|2022-06-17 00:08:00|5954.09|5834.09|5955.05|5835.05|5955.05|5835.05|5954.09|5834.09|10
1655424490000|2022-06-17 00:08:10|5955.28|5835.28|5957.16|5837.16|5957.39|5837.39|5955.28|5835.28|10
1655424500000|2022-06-17 00:08:20|5957.11|5837.11|5959.49|5839.49|5959.76|5839.76|5957.1|5837.1|9
1655424510000|2022-06-17 00:08:30|5960.07|5840.07|5960.15|5840.15|5960.22|5840.22|5959.74|5839.74|9
1655424520000|2022-06-17 00:08:40|5960.09|5840.09|5962.25|5842.25|5962.25|5842.25|5960.09|5840.09|10
1655424530000|2022-06-17 00:08:50|5962.63|5842.63|5961.23|5841.23|5962.73|5842.73|5960.59|5840.59|10
1655424540000|2022-06-17 00:09:00|5960.98|5840.98|5962.03|5842.03|5962.1|5842.1|5960.98|5840.98|9
1655424550000|2022-06-17 00:09:10|5962.07|5842.07|5961.75|5841.75|5962.39|5842.39|5961.75|5841.75|10
1655424560000|2022-06-17 00:09:20|5962.49|5842.49|5965.73|5845.73|5965.73|5845.73|5962.49|5842.49|10
1655424570000|2022-06-17 00:09:30|5965.31|5845.31|5968.6|5848.6|5968.6|5848.6|5965.31|5845.31|9
1655424580000|2022-06-17 00:09:40|5968.42|5848.42|5969.24|5849.24|5969.24|5849.24|5968.4|5848.4|10
1655424590000|2022-06-17 00:09:50|5969.35|5849.35|5970.89|5850.89|5970.89|5850.89|5969.24|5849.24|9
1655424600000|2022-06-17 00:10:00|5970.7|5850.7|5972.1|5852.1|5972.1|5852.1|5970.65|5850.65|10
1655424610000|2022-06-17 00:10:10|5972.03|5852.03|5971.99|5851.99|5972.72|5852.72|5971.99|5851.99|10
1655424620000|2022-06-17 00:10:20|5971.88|5851.88|5970.71|5850.71|5971.92|5851.92|5970.71|5850.71|10
1655424630000|2022-06-17 00:10:30|5971.55|5851.55|5972.17|5852.17|5972.17|5852.17|5970.74|5850.74|10
1655424640000|2022-06-17 00:10:40|5972.19|5852.19|5971.5|5851.5|5972.19|5852.19|5971.47|5851.47|9
1655424650000|2022-06-17 00:10:50|5971.72|5851.72|5971.6|5851.6|5971.94|5851.94|5971.36|5851.36|10
1655424660000|2022-06-17 00:11:00|5971.31|5851.31|5972.14|5852.14|5972.14|5852.14|5971.31|5851.31|10
1655424670000|2022-06-17 00:11:10|5971.82|5851.82|5972.2|5852.2|5972.91|5852.91|5971.82|5851.82|9
1655424680000|2022-06-17 00:11:20|5972.18|5852.18|5970.53|5850.53|5972.18|5852.18|5970.53|5850.53|10
1655424690000|2022-06-17 00:11:30|5969.72|5849.72|5967.76|5847.76|5969.72|5849.72|5967.76|5847.76|10
1655424700000|2022-06-17 00:11:40|5967.41|5847.41|5967.18|5847.18|5967.72|5847.72|5967.18|5847.18|10
1655424710000|2022-06-17 00:11:50|5966.84|5846.84|5966.07|5846.07|5967.16|5847.16|5966.07|5846.07|9
1655424720000|2022-06-17 00:12:00|5966.27|5846.27|5965.83|5845.83|5966.68|5846.68|5965.77|5845.77|10
1655424730000|2022-06-17 00:12:10|5966.15|5846.15|5966.42|5846.42|5966.44|5846.44|5965.61|5845.61|10
1655424740000|2022-06-17 00:12:20|5966.17|5846.17|5965.8|5845.8|5966.17|5846.17|5965.78|5845.78|10
1655424750000|2022-06-17 00:12:30|5965.84|5845.84|5967.02|5847.02|5967.02|5847.02|5965.84|5845.84|10
1655424760000|2022-06-17 00:12:40|5967.14|5847.14|5967.72|5847.72|5967.72|5847.72|5966.83|5846.83|10
1655424770000|2022-06-17 00:12:50|5967.76|5847.76|5966.53|5846.53|5967.76|5847.76|5966.53|5846.53|10
1655424780000|2022-06-17 00:13:00|5966.6|5846.6|5965.37|5845.37|5966.6|5846.6|5965.37|5845.37|10
1655424790000|2022-06-17 00:13:10|5965.26|5845.26|5965.64|5845.64|5965.64|5845.64|5964.99|5844.99|9
1655424800000|2022-06-17 00:13:20|5966.1|5846.1|5966.43|5846.43|5966.78|5846.78|5966.1|5846.1|10
1655424810000|2022-06-17 00:13:30|5966.42|5846.42|5965.52|5845.52|5966.45|5846.45|5965.43|5845.43|10
1655424820000|2022-06-17 00:13:40|5965.82|5845.82|5967.38|5847.38|5967.38|5847.38|5965.74|5845.74|10
1655424830000|2022-06-17 00:13:50|5967.57|5847.57|5968.56|5848.56|5968.56|5848.56|5967.32|5847.32|10
1655424840000|2022-06-17 00:14:00|5969.16|5849.16|5973.04|5853.04|5973.04|5853.04|5969.16|5849.16|10
1655424850000|2022-06-17 00:14:10|5975.54|5855.54|5980.91|5860.91|5980.91|5860.91|5975.54|5855.54|10
1655424860000|2022-06-17 00:14:20|5983.57|5863.57|5981.28|5861.28|5983.89|5863.89|5981.28|5861.28|10
1655424870000|2022-06-17 00:14:30|5981.27|5861.27|5981.08|5861.08|5981.49|5861.49|5980.72|5860.72|10
1655424880000|2022-06-17 00:14:40|5981.23|5861.23|5978.34|5858.34|5981.23|5861.23|5978.18|5858.18|10
1655424890000|2022-06-17 00:14:50|5977.92|5857.92|5974.07|5854.07|5977.92|5857.92|5973.98|5853.98|10
1655424900000|2022-06-17 00:15:00|5973.82|5853.82|5971.93|5851.93|5974.36|5854.36|5971.93|5851.93|10
1655424910000|2022-06-17 00:15:10|5971.95|5851.95|5973.05|5853.05|5973.34|5853.34|5971.81|5851.81|10
1655424920000|2022-06-17 00:15:20|5973.18|5853.18|5973.63|5853.63|5974.3|5854.3|5973.18|5853.18|9
1655424930000|2022-06-17 00:15:30|5974.37|5854.37|5973.84|5853.84|5974.75|5854.75|5973.03|5853.03|10
1655424940000|2022-06-17 00:15:40|5973.87|5853.87|5977.48|5857.48|5977.48|5857.48|5973.87|5853.87|10
1655424950000|2022-06-17 00:15:50|5977.55|5857.55|5981.07|5861.07|5981.07|5861.07|5977.4|5857.4|10
1655424960000|2022-06-17 00:16:00|5981.88|5861.88|5993.63|5873.63|5993.63|5873.63|5981.88|5861.88|10
1655424970000|2022-06-17 00:16:10|5993.46|5873.46|5993.37|5873.37|5994.01|5874.01|5992.81|5872.81|10
1655424980000|2022-06-17 00:16:20|5993.27|5873.27|5992.26|5872.26|5993.27|5873.27|5992.03|5872.03|10
1655424990000|2022-06-17 00:16:30|5992.1|5872.1|5993.38|5873.38|5993.38|5873.38|5992.1|5872.1|10
1655425000000|2022-06-17 00:16:40|5993.46|5873.46|5997.43|5877.43|5997.78|5877.78|5993.46|5873.46|10
1655425010000|2022-06-17 00:16:50|5999.39|5879.39|6004.74|5884.74|6004.92|5884.92|5999.39|5879.39|10
1655425020000|2022-06-17 00:17:00|6004.41|5884.41|6005.01|5885.01|6005.21|5885.21|6004.28|5884.28|10
1655425030000|2022-06-17 00:17:10|6005.12|5885.12|6006.41|5886.41|6006.49|5886.49|6005.12|5885.12|10
1655425040000|2022-06-17 00:17:20|6006.46|5886.46|6009.82|5889.82|6009.82|5889.82|6006.46|5886.46|10
1655425050000|2022-06-17 00:17:30|6009.7|5889.7|6012.56|5892.56|6012.67|5892.67|6009.46|5889.46|10
1655425060000|2022-06-17 00:17:40|6012.51|5892.51|6021.56|5901.56|6021.58|5901.58|6012.51|5892.51|10
1655425070000|2022-06-17 00:17:50|6021.48|5901.48|6019.94|5899.94|6021.55|5901.55|6019.94|5899.94|10
1655425080000|2022-06-17 00:18:00|6019.45|5899.45|6020.56|5900.56|6020.56|5900.56|6019.45|5899.45|10
1655425090000|2022-06-17 00:18:10|6020.65|5900.65|6020.82|5900.82|6020.82|5900.82|6020.27|5900.27|10
1655425100000|2022-06-17 00:18:20|6021.02|5901.02|6019.59|5899.59|6021.1|5901.1|6019.59|5899.59|10
1655425110000|2022-06-17 00:18:30|6019.89|5899.89|6018.43|5898.43|6019.89|5899.89|6018.43|5898.43|10
1655425120000|2022-06-17 00:18:40|6018.23|5898.23|6018.98|5898.98|6018.98|5898.98|6018.12|5898.12|10
1655425130000|2022-06-17 00:18:50|6019.03|5899.03|6018.75|5898.75|6019.36|5899.36|6018.45|5898.45|10
1655425140000|2022-06-17 00:19:00|6018.64|5898.64|6018.7|5898.7|6019.25|5899.25|6018.64|5898.64|10
1655425150000|2022-06-17 00:19:10|6018.87|5898.87|6017.69|5897.69|6018.87|5898.87|6017.18|5897.18|10
1655425160000|2022-06-17 00:19:20|6017.92|5897.92|6017.07|5897.07|6017.92|5897.92|6016.84|5896.84|9
1655425170000|2022-06-17 00:19:30|6016.85|5896.85|6016.03|5896.03|6017.24|5897.24|6016.03|5896.03|10
1655425180000|2022-06-17 00:19:40|6015.93|5895.93|6012.98|5892.98|6016.08|5896.08|6012.98|5892.98|10
1655425190000|2022-06-17 00:19:50|6012.76|5892.76|6013.17|5893.17|6013.17|5893.17|6012.51|5892.51|10
1655425200000|2022-06-17 00:20:00|6013.18|5893.18|6012.75|5892.75|6013.36|5893.36|6012.51|5892.51|10
1655425210000|2022-06-17 00:20:10|6012.81|5892.81|6012.29|5892.29|6013.08|5893.08|6012.29|5892.29|9
1655425220000|2022-06-17 00:20:20|6012.34|5892.34|6011.36|5891.36|6012.34|5892.34|6011.29|5891.29|10
1655425230000|2022-06-17 00:20:30|6011.3|5891.3|6010.83|5890.83|6011.3|5891.3|6010.55|5890.55|10
1655425240000|2022-06-17 00:20:40|6010.82|5890.82|6008.11|5888.11|6010.82|5890.82|6008.11|5888.11|9
1655425250000|2022-06-17 00:20:50|6008.65|5888.65|6007.17|5887.17|6008.65|5888.65|6007.17|5887.17|10
1655425260000|2022-06-17 00:21:00|6007.8|5887.8|6008.27|5888.27|6008.5|5888.5|6007.32|5887.32|9
1655425270000|2022-06-17 00:21:10|6008.72|5888.72|6009.08|5889.08|6009.08|5889.08|6007.67|5887.67|9
1655425280000|2022-06-17 00:21:20|6008.97|5888.97|6009.84|5889.84|6009.84|5889.84|6008.35|5888.35|9
1655425290000|2022-06-17 00:21:30|6010.7|5890.7|6013.35|5893.35|6013.35|5893.35|6010.7|5890.7|10
1655425300000|2022-06-17 00:21:40|6013.42|5893.42|6016.57|5896.57|6016.57|5896.57|6012.94|5892.94|10
1655425310000|2022-06-17 00:21:50|6016.72|5896.72|6019.64|5899.64|6019.64|5899.64|6016.44|5896.44|10
1655425320000|2022-06-17 00:22:00|6018.85|5898.85|6018.6|5898.6|6019.46|5899.46|6018.6|5898.6|10
1655425330000|2022-06-17 00:22:10|6018.51|5898.51|6018.88|5898.88|6019.44|5899.44|6018.51|5898.51|10
1655425340000|2022-06-17 00:22:20|6019.52|5899.52|6019.63|5899.63|6019.85|5899.85|6019.1|5899.1|10
1655425350000|2022-06-17 00:22:30|6019.85|5899.85|6020.37|5900.37|6020.37|5900.37|6019.65|5899.65|10
1655425360000|2022-06-17 00:22:40|6020.62|5900.62|6020.51|5900.51|6020.74|5900.74|6018.98|5898.98|10
1655425370000|2022-06-17 00:22:50|6019.36|5899.36|6019.37|5899.37|6020.59|5900.59|6018.57|5898.57|10
1655425380000|2022-06-17 00:23:00|6018.93|5898.93|6014.67|5894.67|6018.93|5898.93|6014.04|5894.04|10
1655425390000|2022-06-17 00:23:10|6014.7|5894.7|6012.06|5892.06|6014.7|5894.7|6012.06|5892.06|10
1655425400000|2022-06-17 00:23:20|6012.1|5892.1|6010.76|5890.76|6012.17|5892.17|6010.76|5890.76|10
1655425410000|2022-06-17 00:23:30|6011.22|5891.22|6009.69|5889.69|6011.22|5891.22|6009.69|5889.69|10
1655425420000|2022-06-17 00:23:40|6009.65|5889.65|6008.51|5888.51|6009.82|5889.82|6007.99|5887.99|10
1655425430000|2022-06-17 00:23:50|6008.45|5888.45|6009.09|5889.09|6009.09|5889.09|6008.19|5888.19|10
1655425440000|2022-06-17 00:24:00|6009.28|5889.28|6009.1|5889.1|6009.77|5889.77|6009.1|5889.1|10
1655425450000|2022-06-17 00:24:10|6008.96|5888.96|6007.9|5887.9|6008.96|5888.96|6007.73|5887.73|9
1655425460000|2022-06-17 00:24:20|6007.92|5887.92|6010.56|5890.56|6010.56|5890.56|6007.81|5887.81|10
1655425470000|2022-06-17 00:24:30|6010.38|5890.38|6009.86|5889.86|6010.53|5890.53|6009.69|5889.69|10
1655425480000|2022-06-17 00:24:40|6009.62|5889.62|6009.07|5889.07|6009.78|5889.78|6009|5889|10
1655425490000|2022-06-17 00:24:50|6009.22|5889.22|6008.75|5888.75|6009.22|5889.22|6008.43|5888.43|8
1655425500000|2022-06-17 00:25:00|6008.57|5888.57|6005.57|5885.57|6008.57|5888.57|6005.57|5885.57|10
1655425510000|2022-06-17 00:25:10|6005.88|5885.88|6004.99|5884.99|6005.88|5885.88|6004.99|5884.99|10
1655425520000|2022-06-17 00:25:20|6004.89|5884.89|6005.02|5885.02|6005.16|5885.16|6004.59|5884.59|10
1655425530000|2022-06-17 00:25:30|6005|5885|6003.44|5883.44|6005|5885|6003.44|5883.44|10
1655425540000|2022-06-17 00:25:40|6003.13|5883.13|6002.11|5882.11|6003.13|5883.13|6001.9|5881.9|10
1655425550000|2022-06-17 00:25:50|6001.91|5881.91|6000.61|5880.61|6002.11|5882.11|5999.97|5879.97|10
1655425560000|2022-06-17 00:26:00|6000.19|5880.19|6000.02|5880.02|6000.3|5880.3|5999.27|5879.27|9
1655425570000|2022-06-17 00:26:10|5999.99|5879.99|6001.13|5881.13|6001.28|5881.28|5999.2|5879.2|10
1655425580000|2022-06-17 00:26:20|6001.18|5881.18|6000.21|5880.21|6001.82|5881.82|5999.99|5879.99|10
1655425590000|2022-06-17 00:26:30|6000.35|5880.35|5999.67|5879.67|6000.35|5880.35|5999.55|5879.55|9
1655425600000|2022-06-17 00:26:40|5999.93|5879.93|5999.22|5879.22|5999.93|5879.93|5999.22|5879.22|10
1655425610000|2022-06-17 00:26:50|5999.44|5879.44|5999.19|5879.19|5999.44|5879.44|5998.93|5878.93|10
1655425620000|2022-06-17 00:27:00|5999.16|5879.16|5999.67|5879.67|5999.67|5879.67|5999.09|5879.09|10
1655425630000|2022-06-17 00:27:10|5999.52|5879.52|6000.7|5880.7|6000.84|5880.84|5999.48|5879.48|10
1655425640000|2022-06-17 00:27:20|6000.6|5880.6|6000.31|5880.31|6000.71|5880.71|6000.31|5880.31|10
1655425650000|2022-06-17 00:27:30|6000.23|5880.23|5998.7|5878.7|6000.49|5880.49|5998.7|5878.7|10
1655425660000|2022-06-17 00:27:40|5998.63|5878.63|5996.58|5876.58|5998.63|5878.63|5996.58|5876.58|10
1655425670000|2022-06-17 00:27:50|5996.62|5876.62|5995.78|5875.78|5996.62|5876.62|5995.78|5875.78|10
1655425680000|2022-06-17 00:28:00|5996.29|5876.29|5996.1|5876.1|5996.34|5876.34|5996.05|5876.05|10
1655425690000|2022-06-17 00:28:10|5995.68|5875.68|5994.26|5874.26|5995.99|5875.99|5994.26|5874.26|10
1655425700000|2022-06-17 00:28:20|5993.41|5873.41|5991.69|5871.69|5993.41|5873.41|5991.02|5871.02|9
1655425710000|2022-06-17 00:28:30|5991.8|5871.8|5991.95|5871.95|5991.95|5871.95|5991.1|5871.1|10
1655425720000|2022-06-17 00:28:40|5992.27|5872.27|5992.39|5872.39|5992.39|5872.39|5991.62|5871.62|10
1655425730000|2022-06-17 00:28:50|5991.97|5871.97|5991.84|5871.84|5992.78|5872.78|5991.84|5871.84|10
1655425740000|2022-06-17 00:29:00|5991.57|5871.57|5990.7|5870.7|5992.34|5872.34|5990.48|5870.48|10
1655425750000|2022-06-17 00:29:10|5990.23|5870.23|5987.57|5867.57|5990.23|5870.23|5987.25|5867.25|10
1655425760000|2022-06-17 00:29:20|5986.43|5866.43|5984.43|5864.43|5987.07|5867.07|5984.43|5864.43|10
1655425770000|2022-06-17 00:29:30|5983.47|5863.47|5981.89|5861.89|5983.47|5863.47|5981.75|5861.75|9
1655425780000|2022-06-17 00:29:40|5981.61|5861.61|5980.47|5860.47|5981.62|5861.62|5980.27|5860.27|10
1655425790000|2022-06-17 00:29:50|5981.15|5861.15|5980.63|5860.63|5981.15|5861.15|5980.63|5860.63|9
1655425800000|2022-06-17 00:30:00|5979.9|5859.9|5976.18|5856.18|5979.9|5859.9|5976.18|5856.18|10
1655425810000|2022-06-17 00:30:10|5976.27|5856.27|5965.52|5845.52|5976.27|5856.27|5965.51|5845.51|10
1655425820000|2022-06-17 00:30:20|5965.07|5845.07|5961.83|5841.83|5965.07|5845.07|5961.83|5841.83|10
1655425830000|2022-06-17 00:30:30|5959.73|5839.73|5955.43|5835.43|5959.73|5839.73|5955.43|5835.43|10
1655425840000|2022-06-17 00:30:40|5955.6|5835.6|5954.11|5834.11|5955.6|5835.6|5954.11|5834.11|10
1655425850000|2022-06-17 00:30:50|5954.13|5834.13|5952.21|5832.21|5954.13|5834.13|5952.21|5832.21|10
1655425860000|2022-06-17 00:31:00|5952.4|5832.4|5951.86|5831.86|5953.05|5833.05|5951.53|5831.53|10
1655425870000|2022-06-17 00:31:10|5951.71|5831.71|5950.29|5830.29|5951.71|5831.71|5950.29|5830.29|10
1655425880000|2022-06-17 00:31:20|5950.03|5830.03|5948.44|5828.44|5950.03|5830.03|5948.44|5828.44|10
1655425890000|2022-06-17 00:31:30|5948.29|5828.29|5943.87|5823.87|5948.29|5828.29|5943.87|5823.87|10
1655425900000|2022-06-17 00:31:40|5942.33|5822.33|5937.4|5817.4|5942.33|5822.33|5937.4|5817.4|10
1655425910000|2022-06-17 00:31:50|5937.5|5817.5|5935.89|5815.89|5937.56|5817.56|5935.37|5815.37|10
1655425920000|2022-06-17 00:32:00|5935.67|5815.67|5936.88|5816.88|5936.88|5816.88|5935.67|5815.67|10
1655425930000|2022-06-17 00:32:10|5937|5817|5938.43|5818.43|5938.43|5818.43|5937|5817|10
1655425940000|2022-06-17 00:32:20|5938.98|5818.98|5939.08|5819.08|5939.14|5819.14|5938.45|5818.45|10
1655425950000|2022-06-17 00:32:30|5938.81|5818.81|5940.07|5820.07|5940.15|5820.15|5938.81|5818.81|10
1655425960000|2022-06-17 00:32:40|5940.22|5820.22|5940.43|5820.43|5940.43|5820.43|5939.28|5819.28|10
1655425970000|2022-06-17 00:32:50|5941.18|5821.18|5942.61|5822.61|5942.61|5822.61|5940.68|5820.68|10
1655425980000|2022-06-17 00:33:00|5942.78|5822.78|5943.38|5823.38|5943.71|5823.71|5942.78|5822.78|10
1655425990000|2022-06-17 00:33:10|5942.74|5822.74|5939.71|5819.71|5942.74|5822.74|5939.71|5819.71|10
1655426000000|2022-06-17 00:33:20|5939.33|5819.33|5936.95|5816.95|5939.33|5819.33|5936.95|5816.95|9
1655426010000|2022-06-17 00:33:30|5937.08|5817.08|5936.56|5816.56|5937.08|5817.08|5936.42|5816.42|10
1655426020000|2022-06-17 00:33:40|5936.67|5816.67|5936.37|5816.37|5936.92|5816.92|5936.19|5816.19|10
1655426030000|2022-06-17 00:33:50|5936.7|5816.7|5937.41|5817.41|5937.7|5817.7|5936.7|5816.7|10
1655426040000|2022-06-17 00:34:00|5937.19|5817.19|5936.36|5816.36|5937.23|5817.23|5936.36|5816.36|10
1655426050000|2022-06-17 00:34:10|5935.97|5815.97|5935.43|5815.43|5936.25|5816.25|5935.15|5815.15|10
1655426060000|2022-06-17 00:34:20|5934.7|5814.7|5934.38|5814.38|5934.7|5814.7|5934.18|5814.18|10
1655426070000|2022-06-17 00:34:30|5934.3|5814.3|5934.56|5814.56|5935.04|5815.04|5934.3|5814.3|10
1655426080000|2022-06-17 00:34:40|5934.72|5814.72|5931.78|5811.78|5934.72|5814.72|5931.78|5811.78|10
1655426090000|2022-06-17 00:34:50|5931.56|5811.56|5928.27|5808.27|5931.56|5811.56|5928.04|5808.04|10
1655426100000|2022-06-17 00:35:00|5928.23|5808.23|5924.84|5804.84|5928.23|5808.23|5924.54|5804.54|10
1655426110000|2022-06-17 00:35:10|5924.02|5804.02|5922.36|5802.36|5924.02|5804.02|5922.36|5802.36|10
1655426120000|2022-06-17 00:35:20|5922.31|5802.31|5920.49|5800.49|5922.63|5802.63|5920.49|5800.49|10
1655426130000|2022-06-17 00:35:30|5920.25|5800.25|5915.66|5795.66|5920.33|5800.33|5915.66|5795.66|10
1655426140000|2022-06-17 00:35:40|5915.47|5795.47|5913.31|5793.31|5915.47|5795.47|5913.09|5793.09|10
1655426150000|2022-06-17 00:35:50|5912.87|5792.87|5911.09|5791.09|5913.35|5793.35|5911.09|5791.09|10
1655426160000|2022-06-17 00:36:00|5910.91|5790.91|5908.43|5788.43|5910.91|5790.91|5908.43|5788.43|10
1655426170000|2022-06-17 00:36:10|5908.21|5788.21|5908.66|5788.66|5908.66|5788.66|5908.11|5788.11|10
1655426180000|2022-06-17 00:36:20|5908.39|5788.39|5908.77|5788.77|5908.77|5788.77|5908.33|5788.33|10
1655426190000|2022-06-17 00:36:30|5908.8|5788.8|5909.43|5789.43|5909.8|5789.8|5908.7|5788.7|10
1655426200000|2022-06-17 00:36:40|5909.74|5789.74|5909.86|5789.86|5910.1|5790.1|5909.5|5789.5|10
1655426210000|2022-06-17 00:36:50|5910.14|5790.14|5910.63|5790.63|5911.1|5791.1|5909.95|5789.95|10
1655426220000|2022-06-17 00:37:00|5910.4|5790.4|5909.6|5789.6|5910.4|5790.4|5909.34|5789.34|8
1655426230000|2022-06-17 00:37:10|5909.4|5789.4|5908.23|5788.23|5909.4|5789.4|5907.91|5787.91|10
1655426240000|2022-06-17 00:37:20|5908.11|5788.11|5907.31|5787.31|5908.11|5788.11|5906.97|5786.97|10
1655426250000|2022-06-17 00:37:30|5907.42|5787.42|5907.54|5787.54|5907.74|5787.74|5906.96|5786.96|10
1655426260000|2022-06-17 00:37:40|5906.85|5786.85|5904.76|5784.76|5906.85|5786.85|5904.76|5784.76|10
1655426270000|2022-06-17 00:37:50|5903.86|5783.86|5900.04|5780.04|5903.86|5783.86|5899.78|5779.78|10
1655426280000|2022-06-17 00:38:00|5900.05|5780.05|5895.69|5775.69|5900.05|5780.05|5895.58|5775.58|10
1655426290000|2022-06-17 00:38:10|5895.3|5775.3|5891.86|5771.86|5895.42|5775.42|5891.86|5771.86|10
1655426300000|2022-06-17 00:38:20|5890.71|5770.71|5886.75|5766.75|5890.71|5770.71|5886.75|5766.75|10
1655426310000|2022-06-17 00:38:30|5886.21|5766.21|5886.67|5766.67|5886.67|5766.67|5885.97|5765.97|10
1655426320000|2022-06-17 00:38:40|5886.44|5766.44|5885.34|5765.34|5886.6|5766.6|5885.34|5765.34|10
1655426330000|2022-06-17 00:38:50|5885.1|5765.1|5883.98|5763.98|5885.1|5765.1|5883.63|5763.63|10
1655426340000|2022-06-17 00:39:00|5883.99|5763.99|5882.77|5762.77|5883.99|5763.99|5882.02|5762.02|10
1655426350000|2022-06-17 00:39:10|5883.06|5763.06|5883.53|5763.53|5883.6|5763.6|5883.06|5763.06|9
1655426360000|2022-06-17 00:39:20|5883.55|5763.55|5881.99|5761.99|5883.59|5763.59|5881.73|5761.73|10
1655426370000|2022-06-17 00:39:30|5881.87|5761.87|5881.63|5761.63|5881.87|5761.87|5880.99|5760.99|10
1655426380000|2022-06-17 00:39:40|5881.55|5761.55|5880.8|5760.8|5881.89|5761.89|5880.67|5760.67|9
1655426390000|2022-06-17 00:39:50|5880.89|5760.89|5881.77|5761.77|5881.8|5761.8|5880.89|5760.89|10
1655426400000|2022-06-17 00:40:00|5881.6|5761.6|5882.37|5762.37|5882.4|5762.4|5881.6|5761.6|10
1655426410000|2022-06-17 00:40:10|5882.43|5762.43|5881.3|5761.3|5883.01|5763.01|5880.68|5760.68|10
1655426420000|2022-06-17 00:40:20|5880.73|5760.73|5879.52|5759.52|5880.73|5760.73|5879.52|5759.52|10
1655426430000|2022-06-17 00:40:30|5879.33|5759.33|5877.33|5757.33|5879.33|5759.33|5877.33|5757.33|10
1655426440000|2022-06-17 00:40:40|5877.15|5757.15|5877.93|5757.93|5878.07|5758.07|5876.91|5756.91|10
1655426450000|2022-06-17 00:40:50|5878|5758|5877.52|5757.52|5878.29|5758.29|5876.96|5756.96|10
1655426460000|2022-06-17 00:41:00|5877.57|5757.57|5876.7|5756.7|5877.61|5757.61|5876.03|5756.03|10
1655426470000|2022-06-17 00:41:10|5876.98|5756.98|5873.25|5753.25|5876.98|5756.98|5873.25|5753.25|8
1655426480000|2022-06-17 00:41:20|5873.23|5753.23|5873.48|5753.48|5873.65|5753.65|5873.09|5753.09|10
1655426490000|2022-06-17 00:41:30|5873.24|5753.24|5874.28|5754.28|5874.49|5754.49|5873.05|5753.05|10
1655426500000|2022-06-17 00:41:40|5874.67|5754.67|5877.4|5757.4|5877.4|5757.4|5874.67|5754.67|10
1655426510000|2022-06-17 00:41:50|5877.46|5757.46|5879.36|5759.36|5879.54|5759.54|5877|5757|10
1655426520000|2022-06-17 00:42:00|5881.26|5761.26|5885.18|5765.18|5885.37|5765.37|5881.26|5761.26|10
1655426530000|2022-06-17 00:42:10|5886.25|5766.25|5887.73|5767.73|5887.84|5767.84|5886.1|5766.1|10
1655426540000|2022-06-17 00:42:20|5887.47|5767.47|5892.28|5772.28|5892.28|5772.28|5887.47|5767.47|10
1655426550000|2022-06-17 00:42:30|5891.75|5771.75|5893.64|5773.64|5893.73|5773.73|5891.75|5771.75|9
1655426560000|2022-06-17 00:42:40|5894.62|5774.62|5895.85|5775.85|5895.85|5775.85|5894.62|5774.62|10
1655426570000|2022-06-17 00:42:50|5896.05|5776.05|5898.29|5778.29|5898.34|5778.34|5896.05|5776.05|10
1655426580000|2022-06-17 00:43:00|5898.69|5778.69|5895.49|5775.49|5898.97|5778.97|5895.49|5775.49|10
1655426590000|2022-06-17 00:43:10|5895.64|5775.64|5888.92|5768.92|5895.64|5775.64|5888.92|5768.92|10
1655426600000|2022-06-17 00:43:20|5888.45|5768.45|5884.11|5764.11|5888.45|5768.45|5883.88|5763.88|10
1655426610000|2022-06-17 00:43:30|5884.26|5764.26|5886.86|5766.86|5886.86|5766.86|5884.26|5764.26|10
1655426620000|2022-06-17 00:43:40|5887.33|5767.33|5887.08|5767.08|5887.55|5767.55|5886.64|5766.64|10
1655426630000|2022-06-17 00:43:50|5887.02|5767.02|5886.48|5766.48|5887.02|5767.02|5886.45|5766.45|9
1655426640000|2022-06-17 00:44:00|5886.71|5766.71|5885.96|5765.96|5886.85|5766.85|5885.86|5765.86|10
1655426650000|2022-06-17 00:44:10|5885.99|5765.99|5887.52|5767.52|5887.52|5767.52|5885.61|5765.61|9
1655426660000|2022-06-17 00:44:20|5887.95|5767.95|5889.63|5769.63|5889.63|5769.63|5887.86|5767.86|10
1655426670000|2022-06-17 00:44:30|5890.01|5770.01|5892.02|5772.02|5892.02|5772.02|5889.82|5769.82|10
1655426680000|2022-06-17 00:44:40|5891.57|5771.57|5894.77|5774.77|5894.77|5774.77|5891.53|5771.53|10
1655426690000|2022-06-17 00:44:50|5895.42|5775.42|5898.92|5778.92|5898.94|5778.94|5895.42|5775.42|10
1655426700000|2022-06-17 00:45:00|5898.75|5778.75|5898.53|5778.53|5899.42|5779.42|5898.42|5778.42|10
1655426710000|2022-06-17 00:45:10|5898.62|5778.62|5902.31|5782.31|5902.55|5782.55|5898.62|5778.62|10
1655426720000|2022-06-17 00:45:20|5903.82|5783.82|5908.37|5788.37|5908.55|5788.55|5903.82|5783.82|10
1655426730000|2022-06-17 00:45:30|5907.93|5787.93|5909.47|5789.47|5909.47|5789.47|5907.93|5787.93|10
1655426740000|2022-06-17 00:45:40|5909.17|5789.17|5909.55|5789.55|5909.74|5789.74|5909.13|5789.13|10
1655426750000|2022-06-17 00:45:50|5910.17|5790.17|5910.22|5790.22|5911.05|5791.05|5909.74|5789.74|10
1655426760000|2022-06-17 00:46:00|5910.66|5790.66|5911.11|5791.11|5911.11|5791.11|5910.16|5790.16|10
1655426770000|2022-06-17 00:46:10|5912.25|5792.25|5913.98|5793.98|5913.98|5793.98|5912.25|5792.25|10
1655426780000|2022-06-17 00:46:20|5914.17|5794.17|5912.27|5792.27|5914.64|5794.64|5912.27|5792.27|10
1655426790000|2022-06-17 00:46:30|5911.72|5791.72|5908.53|5788.53|5911.72|5791.72|5908.53|5788.53|10
1655426800000|2022-06-17 00:46:40|5908.12|5788.12|5907.13|5787.13|5908.12|5788.12|5906.7|5786.7|9
1655426810000|2022-06-17 00:46:50|5907.37|5787.37|5908.27|5788.27|5908.27|5788.27|5907.21|5787.21|9
1655426820000|2022-06-17 00:47:00|5908.06|5788.06|5907.48|5787.48|5908.3|5788.3|5907.14|5787.14|10
1655426830000|2022-06-17 00:47:10|5906.6|5786.6|5904.98|5784.98|5906.6|5786.6|5904.84|5784.84|10
1655426840000|2022-06-17 00:47:20|5905.22|5785.22|5903.67|5783.67|5905.51|5785.51|5903.67|5783.67|10
1655426850000|2022-06-17 00:47:30|5904.26|5784.26|5904.74|5784.74|5904.74|5784.74|5904.02|5784.02|10
1655426860000|2022-06-17 00:47:40|5904.73|5784.73|5904.79|5784.79|5905.54|5785.54|5904.73|5784.73|9
1655426870000|2022-06-17 00:47:50|5904.92|5784.92|5905.83|5785.83|5905.83|5785.83|5904.7|5784.7|10
1655426880000|2022-06-17 00:48:00|5905.64|5785.64|5906.21|5786.21|5906.21|5786.21|5905.35|5785.35|9
1655426890000|2022-06-17 00:48:10|5906.14|5786.14|5906.94|5786.94|5907.21|5787.21|5906.01|5786.01|9
1655426900000|2022-06-17 00:48:20|5907.8|5787.8|5911.78|5791.78|5911.78|5791.78|5907.54|5787.54|10
1655426910000|2022-06-17 00:48:30|5911.68|5791.68|5914.48|5794.48|5914.48|5794.48|5911.37|5791.37|10
1655426920000|2022-06-17 00:48:40|5914.7|5794.7|5915.78|5795.78|5916.03|5796.03|5914.7|5794.7|10
1655426930000|2022-06-17 00:48:50|5915.89|5795.89|5914.88|5794.88|5915.89|5795.89|5914.61|5794.61|10
1655426940000|2022-06-17 00:49:00|5914.86|5794.86|5914.91|5794.91|5914.95|5794.95|5914.32|5794.32|10
1655426950000|2022-06-17 00:49:10|5914.73|5794.73|5916.18|5796.18|5916.18|5796.18|5914.73|5794.73|10
1655426960000|2022-06-17 00:49:20|5915.84|5795.84|5915.13|5795.13|5915.84|5795.84|5914.74|5794.74|10
1655426970000|2022-06-17 00:49:30|5914.39|5794.39|5915.92|5795.92|5915.92|5795.92|5914.29|5794.29|10
1655426980000|2022-06-17 00:49:40|5915.7|5795.7|5916.43|5796.43|5916.43|5796.43|5915.29|5795.29|10
1655426990000|2022-06-17 00:49:50|5916.25|5796.25|5916.64|5796.64|5916.91|5796.91|5916.25|5796.25|10
1655427000000|2022-06-17 00:50:00|5916.87|5796.87|5917.17|5797.17|5918.73|5798.73|5916.66|5796.66|10
1655427010000|2022-06-17 00:50:10|5917.03|5797.03|5915.12|5795.12|5917.03|5797.03|5915.12|5795.12|10
1655427020000|2022-06-17 00:50:20|5914.85|5794.85|5915.1|5795.1|5915.33|5795.33|5914.85|5794.85|10
1655427030000|2022-06-17 00:50:30|5915.29|5795.29|5914.97|5794.97|5915.29|5795.29|5914.9|5794.9|9
1655427040000|2022-06-17 00:50:40|5914.85|5794.85|5919.1|5799.1|5919.1|5799.1|5914.85|5794.85|10
1655427050000|2022-06-17 00:50:50|5919.22|5799.22|5921.81|5801.81|5921.81|5801.81|5919.22|5799.22|9
1655427060000|2022-06-17 00:51:00|5922.51|5802.51|5923.71|5803.71|5923.71|5803.71|5922.51|5802.51|10
1655427070000|2022-06-17 00:51:10|5923.75|5803.75|5924.71|5804.71|5925.1|5805.1|5923.42|5803.42|10
1655427080000|2022-06-17 00:51:20|5924.78|5804.78|5925.45|5805.45|5925.69|5805.69|5924.78|5804.78|9
1655427090000|2022-06-17 00:51:30|5925.55|5805.55|5925.97|5805.97|5925.97|5805.97|5925.09|5805.09|9
1655427100000|2022-06-17 00:51:40|5925.67|5805.67|5925.5|5805.5|5925.84|5805.84|5925.28|5805.28|10
1655427110000|2022-06-17 00:51:50|5925.14|5805.14|5925.86|5805.86|5926.15|5806.15|5925.14|5805.14|10
1655427120000|2022-06-17 00:52:00|5925.99|5805.99|5923.66|5803.66|5926.04|5806.04|5923.66|5803.66|10
1655427130000|2022-06-17 00:52:10|5924.35|5804.35|5922.38|5802.38|5924.35|5804.35|5922.38|5802.38|10
1655427140000|2022-06-17 00:52:20|5922.02|5802.02|5918.91|5798.91|5922.02|5802.02|5918.91|5798.91|9
1655427150000|2022-06-17 00:52:30|5918.41|5798.41|5919.34|5799.34|5919.34|5799.34|5918.03|5798.03|10
1655427160000|2022-06-17 00:52:40|5919.65|5799.65|5920.14|5800.14|5920.19|5800.19|5919.04|5799.04|10
1655427170000|2022-06-17 00:52:50|5920.29|5800.29|5920.59|5800.59|5920.74|5800.74|5920.29|5800.29|10
1655427180000|2022-06-17 00:53:00|5920.54|5800.54|5920.8|5800.8|5920.8|5800.8|5919.77|5799.77|10
1655427190000|2022-06-17 00:53:10|5921.04|5801.04|5922.22|5802.22|5922.38|5802.38|5921.04|5801.04|10
1655427200000|2022-06-17 00:53:20|5922.8|5802.8|5923.04|5803.04|5923.1|5803.1|5922.52|5802.52|10
1655427210000|2022-06-17 00:53:30|5923.11|5803.11|5923.38|5803.38|5923.68|5803.68|5923|5803|10
1655427220000|2022-06-17 00:53:40|5923.41|5803.41|5923.61|5803.61|5923.61|5803.61|5922.87|5802.87|10
1655427230000|2022-06-17 00:53:50|5923.6|5803.6|5925.11|5805.11|5925.3|5805.3|5923.52|5803.52|10
1655427240000|2022-06-17 00:54:00|5924.92|5804.92|5925.04|5805.04|5925.59|5805.59|5924.92|5804.92|10
1655427250000|2022-06-17 00:54:10|5925.27|5805.27|5926.86|5806.86|5926.86|5806.86|5925.27|5805.27|10
1655427260000|2022-06-17 00:54:20|5926.93|5806.93|5926.46|5806.46|5927.47|5807.47|5926.46|5806.46|10
1655427270000|2022-06-17 00:54:30|5926.48|5806.48|5925.95|5805.95|5926.48|5806.48|5925.9|5805.9|9
1655427280000|2022-06-17 00:54:40|5926|5806|5925.84|5805.84|5926|5806|5925.25|5805.25|9
1655427290000|2022-06-17 00:54:50|5926.07|5806.07|5926.43|5806.43|5926.66|5806.66|5926.07|5806.07|10
1655427300000|2022-06-17 00:55:00|5926.48|5806.48|5927.46|5807.46|5927.46|5807.46|5926.17|5806.17|7
1655427310000|2022-06-17 00:55:10|5927.52|5807.52|5928.38|5808.38|5928.38|5808.38|5927.52|5807.52|10
1655427320000|2022-06-17 00:55:20|5928.5|5808.5|5928.76|5808.76|5928.88|5808.88|5928.32|5808.32|10
1655427330000|2022-06-17 00:55:30|5928.79|5808.79|5928.44|5808.44|5928.81|5808.81|5928.11|5808.11|10
1655427340000|2022-06-17 00:55:40|5928.59|5808.59|5927.57|5807.57|5928.59|5808.59|5927.57|5807.57|10
1655427350000|2022-06-17 00:55:50|5926.82|5806.82|5923.42|5803.42|5926.82|5806.82|5923.4|5803.4|10
1655427360000|2022-06-17 00:56:00|5923.16|5803.16|5921.58|5801.58|5923.16|5803.16|5921.58|5801.58|10
1655427370000|2022-06-17 00:56:10|5921.4|5801.4|5921.62|5801.62|5921.93|5801.93|5921.3|5801.3|10
1655427380000|2022-06-17 00:56:20|5921.71|5801.71|5921.65|5801.65|5922.11|5802.11|5921.28|5801.28|10
1655427390000|2022-06-17 00:56:30|5921.95|5801.95|5921.8|5801.8|5922.35|5802.35|5921.68|5801.68|9
1655427400000|2022-06-17 00:56:40|5921.72|5801.72|5922.13|5802.13|5922.23|5802.23|5921.72|5801.72|10
1655427410000|2022-06-17 00:56:50|5922.37|5802.37|5923.49|5803.49|5923.49|5803.49|5922.37|5802.37|10
1655427420000|2022-06-17 00:57:00|5923.36|5803.36|5925.02|5805.02|5925.2|5805.2|5923.36|5803.36|10
1655427430000|2022-06-17 00:57:10|5925.07|5805.07|5928.68|5808.68|5928.68|5808.68|5925.07|5805.07|10
1655427440000|2022-06-17 00:57:20|5928.53|5808.53|5930.36|5810.36|5930.38|5810.38|5928.22|5808.22|10
1655427450000|2022-06-17 00:57:30|5930.49|5810.49|5933.03|5813.03|5933.55|5813.55|5930.49|5810.49|10
1655427460000|2022-06-17 00:57:40|5933.18|5813.18|5934.28|5814.28|5934.29|5814.29|5933.15|5813.15|10
1655427470000|2022-06-17 00:57:50|5934.42|5814.42|5933.08|5813.08|5934.42|5814.42|5933.08|5813.08|9
1655427480000|2022-06-17 00:58:00|5933.1|5813.1|5935.05|5815.05|5935.05|5815.05|5933.1|5813.1|10
1655427490000|2022-06-17 00:58:10|5935.18|5815.18|5936.08|5816.08|5936.08|5816.08|5935.18|5815.18|9
1655427500000|2022-06-17 00:58:20|5936.43|5816.43|5937.34|5817.34|5937.34|5817.34|5936.18|5816.18|10
1655427510000|2022-06-17 00:58:30|5937.36|5817.36|5937.89|5817.89|5938.26|5818.26|5937.36|5817.36|10
1655427520000|2022-06-17 00:58:40|5938.1|5818.1|5939.44|5819.44|5939.44|5819.44|5938.1|5818.1|10
1655427530000|2022-06-17 00:58:50|5939.47|5819.47|5939.22|5819.22|5940.27|5820.27|5939.22|5819.22|10
1655427540000|2022-06-17 00:59:00|5939.02|5819.02|5939.15|5819.15|5939.15|5819.15|5938.52|5818.52|10
1655427550000|2022-06-17 00:59:10|5939.71|5819.71|5938.8|5818.8|5939.71|5819.71|5938.8|5818.8|10
1655427560000|2022-06-17 00:59:20|5939.11|5819.11|5936.68|5816.68|5939.11|5819.11|5936.68|5816.68|10
1655427570000|2022-06-17 00:59:30|5934.92|5814.92|5932.64|5812.64|5934.92|5814.92|5932.64|5812.64|10
1655427580000|2022-06-17 00:59:40|5933.33|5813.33|5934.28|5814.28|5934.28|5814.28|5933.26|5813.26|10
1655427590000|2022-06-17 00:59:50|5934.36|5814.36|5936.08|5816.08|5936.21|5816.21|5934.36|5814.36|10
1655427600000|2022-06-17 01:00:00|5936.28|5816.28|5936.73|5816.73|5936.73|5816.73|5936.05|5816.05|10
1655427610000|2022-06-17 01:00:10|5936.88|5816.88|5938.33|5818.33|5938.33|5818.33|5936.23|5816.23|10
1655427620000|2022-06-17 01:00:20|5937.59|5817.59|5940.02|5820.02|5940.02|5820.02|5937.5|5817.5|10
1655427630000|2022-06-17 01:00:30|5940.49|5820.49|5943.69|5823.69|5943.69|5823.69|5940.49|5820.49|10
1655427640000|2022-06-17 01:00:40|5943.65|5823.65|5945.64|5825.64|5945.64|5825.64|5943.65|5823.65|10
1655427650000|2022-06-17 01:00:50|5945.44|5825.44|5946.87|5826.87|5946.87|5826.87|5945.44|5825.44|10
1655427660000|2022-06-17 01:01:00|5947.2|5827.2|5948.32|5828.32|5948.32|5828.32|5947.03|5827.03|10
1655427670000|2022-06-17 01:01:10|5948.72|5828.72|5949.4|5829.4|5949.4|5829.4|5948.02|5828.02|10
1655427680000|2022-06-17 01:01:20|5949.11|5829.11|5951.5|5831.5|5951.5|5831.5|5948.91|5828.91|10
1655427690000|2022-06-17 01:01:30|5952.7|5832.7|5952.76|5832.76|5952.94|5832.94|5952.56|5832.56|10
1655427700000|2022-06-17 01:01:40|5952.96|5832.96|5953.96|5833.96|5953.96|5833.96|5952.9|5832.9|10
1655427710000|2022-06-17 01:01:50|5953.8|5833.8|5955.32|5835.32|5956.15|5836.15|5953.8|5833.8|10
1655427720000|2022-06-17 01:02:00|5956.01|5836.01|5957|5837|5957|5837|5955.19|5835.19|10
1655427730000|2022-06-17 01:02:10|5957.08|5837.08|5958.81|5838.81|5958.81|5838.81|5957.08|5837.08|10
1655427740000|2022-06-17 01:02:20|5958.53|5838.53|5958.9|5838.9|5959.05|5839.05|5958.44|5838.44|10
1655427750000|2022-06-17 01:02:30|5959.38|5839.38|5963.69|5843.69|5963.69|5843.69|5959.38|5839.38|10
1655427760000|2022-06-17 01:02:40|5963.66|5843.66|5967.26|5847.26|5967.26|5847.26|5963.66|5843.66|10
1655427770000|2022-06-17 01:02:50|5967.19|5847.19|5969.11|5849.11|5969.38|5849.38|5967.14|5847.14|10
1655427780000|2022-06-17 01:03:00|5969.23|5849.23|5968.46|5848.46|5969.23|5849.23|5968.04|5848.04|10
1655427790000|2022-06-17 01:03:10|5967.57|5847.57|5969.3|5849.3|5969.3|5849.3|5967.57|5847.57|10
1655427800000|2022-06-17 01:03:20|5969.4|5849.4|5969.64|5849.64|5969.75|5849.75|5969.26|5849.26|10
1655427810000|2022-06-17 01:03:30|5969.66|5849.66|5968.36|5848.36|5969.72|5849.72|5968.3|5848.3|10
1655427820000|2022-06-17 01:03:40|5967.87|5847.87|5964.23|5844.23|5967.87|5847.87|5964.23|5844.23|10
1655427830000|2022-06-17 01:03:50|5963.74|5843.74|5962.33|5842.33|5963.74|5843.74|5961.91|5841.91|9
1655427840000|2022-06-17 01:04:00|5962.21|5842.21|5962.19|5842.19|5962.78|5842.78|5961.99|5841.99|10
1655427850000|2022-06-17 01:04:10|5962.07|5842.07|5960.64|5840.64|5962.08|5842.08|5960.33|5840.33|10
1655427860000|2022-06-17 01:04:20|5960.66|5840.66|5960.08|5840.08|5960.68|5840.68|5960.08|5840.08|9
1655427870000|2022-06-17 01:04:30|5960.15|5840.15|5960.38|5840.38|5960.38|5840.38|5959.88|5839.88|9
1655427880000|2022-06-17 01:04:40|5959.88|5839.88|5959.09|5839.09|5959.88|5839.88|5959.03|5839.03|10
1655427890000|2022-06-17 01:04:50|5959.17|5839.17|5958.67|5838.67|5959.17|5839.17|5958.33|5838.33|9
1655427900000|2022-06-17 01:05:00|5958.47|5838.47|5959.44|5839.44|5959.53|5839.53|5958.15|5838.15|10
1655427910000|2022-06-17 01:05:10|5959.57|5839.57|5959.63|5839.63|5959.99|5839.99|5959.41|5839.41|10
1655427920000|2022-06-17 01:05:20|5959.53|5839.53|5959.99|5839.99|5959.99|5839.99|5959.09|5839.09|10
1655427930000|2022-06-17 01:05:30|5960.08|5840.08|5959.87|5839.87|5960.35|5840.35|5959.71|5839.71|10
1655427940000|2022-06-17 01:05:40|5959.9|5839.9|5959.83|5839.83|5960.19|5840.19|5959.8|5839.8|10
1655427950000|2022-06-17 01:05:50|5959.82|5839.82|5959.2|5839.2|5959.82|5839.82|5959.01|5839.01|10
1655427960000|2022-06-17 01:06:00|5959.62|5839.62|5960.28|5840.28|5960.4|5840.4|5959.49|5839.49|10
1655427970000|2022-06-17 01:06:10|5959.57|5839.57|5961.02|5841.02|5961.02|5841.02|5959.25|5839.25|10
1655427980000|2022-06-17 01:06:20|5960.81|5840.81|5964.6|5844.6|5964.6|5844.6|5960.81|5840.81|10
1655427990000|2022-06-17 01:06:30|5966|5846|5971.46|5851.46|5972.13|5852.13|5966|5846|10
1655428000000|2022-06-17 01:06:40|5972.88|5852.88|5975.05|5855.05|5975.05|5855.05|5972.88|5852.88|10
1655428010000|2022-06-17 01:06:50|5975.23|5855.23|5978.55|5858.55|5978.55|5858.55|5975.12|5855.12|10
1655428020000|2022-06-17 01:07:00|5978.81|5858.81|5982.69|5862.69|5982.69|5862.69|5978.81|5858.81|10
1655428030000|2022-06-17 01:07:10|5982.49|5862.49|5985.82|5865.82|5985.9|5865.9|5982.3|5862.3|10
1655428040000|2022-06-17 01:07:20|5985.62|5865.62|5988.73|5868.73|5988.73|5868.73|5985.39|5865.39|10
1655428050000|2022-06-17 01:07:30|5989.61|5869.61|5989|5869|5990.22|5870.22|5989|5869|10
1655428060000|2022-06-17 01:07:40|5988.92|5868.92|5987.63|5867.63|5989.85|5869.85|5987.28|5867.28|10
1655428070000|2022-06-17 01:07:50|5987.67|5867.67|5986.9|5866.9|5987.67|5867.67|5986.85|5866.85|10
1655428080000|2022-06-17 01:08:00|5987.07|5867.07|5986.92|5866.92|5987.07|5867.07|5985.45|5865.45|10
1655428090000|2022-06-17 01:08:10|5987.27|5867.27|5987.89|5867.89|5988.73|5868.73|5986.93|5866.93|10
1655428100000|2022-06-17 01:08:20|5987.77|5867.77|5993.21|5873.21|5993.21|5873.21|5987.77|5867.77|10
1655428110000|2022-06-17 01:08:30|5993.12|5873.12|5993.21|5873.21|5993.39|5873.39|5992.51|5872.51|10
1655428120000|2022-06-17 01:08:40|5993.25|5873.25|5994.08|5874.08|5994.08|5874.08|5992.72|5872.72|10
1655428130000|2022-06-17 01:08:50|5993.83|5873.83|5993.68|5873.68|5994.14|5874.14|5993.6|5873.6|10
1655428140000|2022-06-17 01:09:00|5993.83|5873.83|5993.73|5873.73|5994.1|5874.1|5993.29|5873.29|10
1655428150000|2022-06-17 01:09:10|5993.45|5873.45|5991.81|5871.81|5993.45|5873.45|5991.81|5871.81|10
1655428160000|2022-06-17 01:09:20|5992.06|5872.06|5992.08|5872.08|5992.22|5872.22|5991.82|5871.82|10
1655428170000|2022-06-17 01:09:30|5992.03|5872.03|5993.12|5873.12|5993.24|5873.24|5991.78|5871.78|10
1655428180000|2022-06-17 01:09:40|5993.1|5873.1|5993.86|5873.86|5994.1|5874.1|5993.1|5873.1|10
1655428190000|2022-06-17 01:09:50|5993.87|5873.87|5993.56|5873.56|5993.87|5873.87|5993.46|5873.46|9
1655428200000|2022-06-17 01:10:00|5993.91|5873.91|5995.31|5875.31|5995.31|5875.31|5993.84|5873.84|9
1655428210000|2022-06-17 01:10:10|5995.79|5875.79|5994.55|5874.55|5996.31|5876.31|5994.55|5874.55|9
1655428220000|2022-06-17 01:10:20|5994.18|5874.18|5993.06|5873.06|5994.18|5874.18|5992.8|5872.8|10
1655428230000|2022-06-17 01:10:30|5993.02|5873.02|5989.88|5869.88|5993.02|5873.02|5989.88|5869.88|10
1655428240000|2022-06-17 01:10:40|5990.71|5870.71|5990.11|5870.11|5990.79|5870.79|5989.94|5869.94|10
1655428250000|2022-06-17 01:10:50|5989.46|5869.46|5988.62|5868.62|5990|5870|5988.53|5868.53|10
1655428260000|2022-06-17 01:11:00|5987.95|5867.95|5986.26|5866.26|5987.95|5867.95|5986.26|5866.26|9
1655428270000|2022-06-17 01:11:10|5986.46|5866.46|5986.05|5866.05|5986.48|5866.48|5985.88|5865.88|10
1655428280000|2022-06-17 01:11:20|5986.39|5866.39|5985.23|5865.23|5986.39|5866.39|5984.86|5864.86|10
1655428290000|2022-06-17 01:11:30|5985.17|5865.17|5984.46|5864.46|5985.32|5865.32|5984.4|5864.4|10
1655428300000|2022-06-17 01:11:40|5984.09|5864.09|5983.52|5863.52|5984.09|5864.09|5983.37|5863.37|10
1655428310000|2022-06-17 01:11:50|5984.01|5864.01|5985.05|5865.05|5985.05|5865.05|5984.01|5864.01|10
1655428320000|2022-06-17 01:12:00|5985.09|5865.09|5986.7|5866.7|5986.7|5866.7|5985.09|5865.09|9
1655428330000|2022-06-17 01:12:10|5987.04|5867.04|5990.24|5870.24|5990.24|5870.24|5987.04|5867.04|10
1655428340000|2022-06-17 01:12:20|5990.08|5870.08|5991.79|5871.79|5991.79|5871.79|5989.82|5869.82|10
1655428350000|2022-06-17 01:12:30|5991.69|5871.69|5994.99|5874.99|5994.99|5874.99|5991.69|5871.69|10
1655428360000|2022-06-17 01:12:40|5995.01|5875.01|5995.23|5875.23|5995.77|5875.77|5994.96|5874.96|9
1655428370000|2022-06-17 01:12:50|5995.95|5875.95|5996.51|5876.51|5996.84|5876.84|5995.95|5875.95|10
1655428380000|2022-06-17 01:13:00|5996.12|5876.12|5996.19|5876.19|5996.32|5876.32|5995.7|5875.7|10
1655428390000|2022-06-17 01:13:10|5996.16|5876.16|5996.54|5876.54|5996.6|5876.6|5996.14|5876.14|8
1655428400000|2022-06-17 01:13:20|5996.69|5876.69|5996.28|5876.28|5996.69|5876.69|5996.28|5876.28|9
1655428410000|2022-06-17 01:13:30|5996.33|5876.33|5994.81|5874.81|5996.4|5876.4|5994.81|5874.81|10
1655428420000|2022-06-17 01:13:40|5994.45|5874.45|5994.5|5874.5|5994.74|5874.74|5994.45|5874.45|9
1655428430000|2022-06-17 01:13:50|5994.24|5874.24|5994.42|5874.42|5994.49|5874.49|5994.1|5874.1|10
1655428440000|2022-06-17 01:14:00|5994.78|5874.78|5994.96|5874.96|5995.17|5875.17|5994.75|5874.75|10
1655428450000|2022-06-17 01:14:10|5995.05|5875.05|5995.34|5875.34|5995.6|5875.6|5995.05|5875.05|10
1655428460000|2022-06-17 01:14:20|5995.27|5875.27|5996.43|5876.43|5996.43|5876.43|5995.25|5875.25|10
1655428470000|2022-06-17 01:14:30|5996.52|5876.52|6001.55|5881.55|6001.55|5881.55|5996.52|5876.52|10
1655428480000|2022-06-17 01:14:40|6001.53|5881.53|6002.21|5882.21|6002.99|5882.99|6001.53|5881.53|10
1655428490000|2022-06-17 01:14:50|6003.25|5883.25|6002.09|5882.09|6003.25|5883.25|6002.06|5882.06|10
1655428500000|2022-06-17 01:15:00|6002.51|5882.51|6003.49|5883.49|6003.49|5883.49|6002.49|5882.49|9
1655428510000|2022-06-17 01:15:10|6003.17|5883.17|6003.55|5883.55|6004.42|5884.42|6003.17|5883.17|10
1655428520000|2022-06-17 01:15:20|6003.73|5883.73|6000.77|5880.77|6003.74|5883.74|6000.59|5880.59|10
1655428530000|2022-06-17 01:15:30|5999.76|5879.76|5998.08|5878.08|5999.91|5879.91|5998.08|5878.08|10
1655428540000|2022-06-17 01:15:40|5997.9|5877.9|5996.69|5876.69|5997.9|5877.9|5996.69|5876.69|10
1655428550000|2022-06-17 01:15:50|5996.8|5876.8|5996.94|5876.94|5996.94|5876.94|5995.55|5875.55|10
1655428560000|2022-06-17 01:16:00|5996.53|5876.53|5996.04|5876.04|5997.1|5877.1|5996.04|5876.04|9
1655428570000|2022-06-17 01:16:10|5995.82|5875.82|5993.44|5873.44|5995.84|5875.84|5993.44|5873.44|10
1655428580000|2022-06-17 01:16:20|5992.6|5872.6|5990.98|5870.98|5994.14|5874.14|5990.98|5870.98|9
1655428590000|2022-06-17 01:16:30|5991.3|5871.3|5989.7|5869.7|5991.3|5871.3|5989.7|5869.7|10
1655428600000|2022-06-17 01:16:40|5989.59|5869.59|5988.75|5868.75|5989.59|5869.59|5988.43|5868.43|10
1655428610000|2022-06-17 01:16:50|5988.85|5868.85|5988.38|5868.38|5988.92|5868.92|5988.38|5868.38|10
1655428620000|2022-06-17 01:17:00|5988.19|5868.19|5988.79|5868.79|5989.05|5869.05|5988.19|5868.19|10
1655428630000|2022-06-17 01:17:10|5989.54|5869.54|5989.58|5869.58|5989.77|5869.77|5988.52|5868.52|10
1655428640000|2022-06-17 01:17:20|5989.92|5869.92|5989.42|5869.42|5991.19|5871.19|5989.42|5869.42|10
1655428650000|2022-06-17 01:17:30|5989.47|5869.47|5989.19|5869.19|5989.69|5869.69|5989.19|5869.19|10
1655428660000|2022-06-17 01:17:40|5988.38|5868.38|5988.81|5868.81|5988.81|5868.81|5988.33|5868.33|9
1655428670000|2022-06-17 01:17:50|5988.91|5868.91|5988.07|5868.07|5989.11|5869.11|5988.07|5868.07|9
1655428680000|2022-06-17 01:18:00|5987.86|5867.86|5987.7|5867.7|5987.86|5867.86|5987.14|5867.14|10
1655428690000|2022-06-17 01:18:10|5987.83|5867.83|5988.44|5868.44|5988.44|5868.44|5987.82|5867.82|10
1655428700000|2022-06-17 01:18:20|5988.35|5868.35|5988.12|5868.12|5988.35|5868.35|5987.93|5867.93|10
1655428710000|2022-06-17 01:18:30|5988.47|5868.47|5989.93|5869.93|5989.93|5869.93|5988.09|5868.09|10
1655428720000|2022-06-17 01:18:40|5990.22|5870.22|5991.56|5871.56|5991.56|5871.56|5990.22|5870.22|10
1655428730000|2022-06-17 01:18:50|5991.72|5871.72|5991.88|5871.88|5992.54|5872.54|5991.67|5871.67|10
1655428740000|2022-06-17 01:19:00|5991.9|5871.9|5991.53|5871.53|5992.11|5872.11|5991.53|5871.53|10
1655428750000|2022-06-17 01:19:10|5991.77|5871.77|5991.77|5871.77|5992.83|5872.83|5991.77|5871.77|10
1655428760000|2022-06-17 01:19:20|5991.78|5871.78|5990.99|5870.99|5991.86|5871.86|5990.99|5870.99|10
1655428770000|2022-06-17 01:19:30|5991.4|5871.4|5991.57|5871.57|5991.75|5871.75|5991.4|5871.4|9
1655428780000|2022-06-17 01:19:40|5991.71|5871.71|5992.67|5872.67|5992.67|5872.67|5991.71|5871.71|10
1655428790000|2022-06-17 01:19:50|5993.32|5873.32|5994.29|5874.29|5994.43|5874.43|5992.96|5872.96|10
1655428800000|2022-06-17 01:20:00|5994.38|5874.38|5994.48|5874.48|5994.51|5874.51|5994.14|5874.14|10
1655428810000|2022-06-17 01:20:10|5994.4|5874.4|5994.82|5874.82|5995.08|5875.08|5994.4|5874.4|9
1655428820000|2022-06-17 01:20:20|5994.73|5874.73|5993.5|5873.5|5995.22|5875.22|5993.5|5873.5|10
1655428830000|2022-06-17 01:20:30|5993.53|5873.53|5991.03|5871.03|5993.73|5873.73|5991.03|5871.03|10
1655428840000|2022-06-17 01:20:40|5991.63|5871.63|5986.41|5866.41|5991.63|5871.63|5986.41|5866.41|9
1655428850000|2022-06-17 01:20:50|5985.53|5865.53|5982.66|5862.66|5985.53|5865.53|5982.66|5862.66|10
1655428860000|2022-06-17 01:21:00|5982.51|5862.51|5981.22|5861.22|5982.51|5862.51|5979.98|5859.98|10
1655428870000|2022-06-17 01:21:10|5980.48|5860.48|5980.95|5860.95|5981.29|5861.29|5980.48|5860.48|10
1655428880000|2022-06-17 01:21:20|5980.94|5860.94|5980.1|5860.1|5980.94|5860.94|5979.88|5859.88|10
1655428890000|2022-06-17 01:21:30|5980.74|5860.74|5979.69|5859.69|5981.01|5861.01|5979.69|5859.69|10
1655428900000|2022-06-17 01:21:40|5979.43|5859.43|5973.48|5853.48|5979.79|5859.79|5973.31|5853.31|10
1655428910000|2022-06-17 01:21:50|5972.14|5852.14|5970.1|5850.1|5972.49|5852.49|5970.1|5850.1|10
1655428920000|2022-06-17 01:22:00|5970.03|5850.03|5968.45|5848.45|5970.03|5850.03|5968.08|5848.08|10
1655428930000|2022-06-17 01:22:10|5968.47|5848.47|5968.26|5848.26|5968.5|5848.5|5967.93|5847.93|10
1655428940000|2022-06-17 01:22:20|5968.2|5848.2|5968.06|5848.06|5968.2|5848.2|5967.66|5847.66|7
1655428950000|2022-06-17 01:22:30|5968.15|5848.15|5967.66|5847.66|5968.29|5848.29|5967.54|5847.54|10
1655428960000|2022-06-17 01:22:40|5967.9|5847.9|5967.65|5847.65|5967.9|5847.9|5967.4|5847.4|10
1655428970000|2022-06-17 01:22:50|5967.59|5847.59|5966.01|5846.01|5967.59|5847.59|5966.01|5846.01|10
1655428980000|2022-06-17 01:23:00|5965.89|5845.89|5965.06|5845.06|5965.89|5845.89|5964.73|5844.73|10
1655428990000|2022-06-17 01:23:10|5964.96|5844.96|5966.57|5846.57|5966.57|5846.57|5964.96|5844.96|10
1655429000000|2022-06-17 01:23:20|5966.88|5846.88|5968.79|5848.79|5968.9|5848.9|5966.88|5846.88|10
1655429010000|2022-06-17 01:23:30|5968.63|5848.63|5969.49|5849.49|5969.63|5849.63|5968.63|5848.63|10
1655429020000|2022-06-17 01:23:40|5969.65|5849.65|5969.8|5849.8|5969.9|5849.9|5969.48|5849.48|6
1655429030000|2022-06-17 01:23:50|5969.79|5849.79|5971.02|5851.02|5971.02|5851.02|5969.79|5849.79|9
1655429040000|2022-06-17 01:24:00|5970.96|5850.96|5972.21|5852.21|5972.21|5852.21|5970.71|5850.71|10
1655429050000|2022-06-17 01:24:10|5972.33|5852.33|5974.14|5854.14|5974.34|5854.34|5972.33|5852.33|10
1655429060000|2022-06-17 01:24:20|5974.28|5854.28|5973.82|5853.82|5974.29|5854.29|5973.82|5853.82|10
1655429070000|2022-06-17 01:24:30|5974.39|5854.39|5975.06|5855.06|5975.06|5855.06|5974.32|5854.32|10
1655429080000|2022-06-17 01:24:40|5975.08|5855.08|5975.7|5855.7|5975.83|5855.83|5975.08|5855.08|10
1655429090000|2022-06-17 01:24:50|5975.82|5855.82|5976.28|5856.28|5976.28|5856.28|5975.82|5855.82|10
1655429100000|2022-06-17 01:25:00|5976.22|5856.22|5977.45|5857.45|5977.45|5857.45|5976.22|5856.22|10
1655429110000|2022-06-17 01:25:10|5977.69|5857.69|5980.14|5860.14|5980.14|5860.14|5977.69|5857.69|10
1655429120000|2022-06-17 01:25:20|5980.29|5860.29|5978.69|5858.69|5981.34|5861.34|5978.69|5858.69|10
1655429130000|2022-06-17 01:25:30|5978.51|5858.51|5975.81|5855.81|5978.84|5858.84|5975.81|5855.81|10
1655429140000|2022-06-17 01:25:40|5975.39|5855.39|5973.21|5853.21|5975.39|5855.39|5972.73|5852.73|10
1655429150000|2022-06-17 01:25:50|5972.98|5852.98|5973.37|5853.37|5973.37|5853.37|5972.81|5852.81|9
1655429160000|2022-06-17 01:26:00|5973.68|5853.68|5973.19|5853.19|5973.99|5853.99|5973.14|5853.14|10
1655429170000|2022-06-17 01:26:10|5973.42|5853.42|5972.11|5852.11|5973.42|5853.42|5972.11|5852.11|10
1655429180000|2022-06-17 01:26:20|5972.22|5852.22|5971.44|5851.44|5972.38|5852.38|5971.44|5851.44|9
1655429190000|2022-06-17 01:26:30|5971.33|5851.33|5970.66|5850.66|5971.53|5851.53|5970.59|5850.59|10
1655429200000|2022-06-17 01:26:40|5970.9|5850.9|5971.01|5851.01|5971.01|5851.01|5970.64|5850.64|10
1655429210000|2022-06-17 01:26:50|5970.98|5850.98|5969.39|5849.39|5971|5851|5969.31|5849.31|10
1655429220000|2022-06-17 01:27:00|5970.14|5850.14|5969|5849|5970.14|5850.14|5968.28|5848.28|10
1655429230000|2022-06-17 01:27:10|5969.08|5849.08|5969.66|5849.66|5969.75|5849.75|5968.31|5848.31|10
1655429240000|2022-06-17 01:27:20|5969.06|5849.06|5969.22|5849.22|5969.57|5849.57|5968.95|5848.95|10
1655429250000|2022-06-17 01:27:30|5969.59|5849.59|5969.97|5849.97|5970.04|5850.04|5969.47|5849.47|10
1655429260000|2022-06-17 01:27:40|5969.81|5849.81|5970.19|5850.19|5970.41|5850.41|5969.5|5849.5|10
1655429270000|2022-06-17 01:27:50|5970.54|5850.54|5970.86|5850.86|5970.86|5850.86|5970.28|5850.28|10
1655429280000|2022-06-17 01:28:00|5970.22|5850.22|5970.81|5850.81|5971.44|5851.44|5970.22|5850.22|9
1655429290000|2022-06-17 01:28:10|5971.17|5851.17|5971.07|5851.07|5971.17|5851.17|5970.85|5850.85|9
1655429300000|2022-06-17 01:28:20|5970.81|5850.81|5970.74|5850.74|5971.25|5851.25|5970.56|5850.56|10
1655429310000|2022-06-17 01:28:30|5970.57|5850.57|5971.35|5851.35|5971.35|5851.35|5970.57|5850.57|10
1655429320000|2022-06-17 01:28:40|5971.21|5851.21|5971.32|5851.32|5971.55|5851.55|5971.21|5851.21|10
1655429330000|2022-06-17 01:28:50|5971.21|5851.21|5971.26|5851.26|5971.52|5851.52|5971.16|5851.16|10
1655429340000|2022-06-17 01:29:00|5970.99|5850.99|5970.44|5850.44|5971.48|5851.48|5970.44|5850.44|10
1655429350000|2022-06-17 01:29:10|5970.4|5850.4|5970.48|5850.48|5970.77|5850.77|5970.13|5850.13|10
1655429360000|2022-06-17 01:29:20|5970.84|5850.84|5971.28|5851.28|5971.28|5851.28|5970.61|5850.61|10
1655429370000|2022-06-17 01:29:30|5970.86|5850.86|5970.83|5850.83|5971.4|5851.4|5970.77|5850.77|10
1655429380000|2022-06-17 01:29:40|5970.65|5850.65|5970.49|5850.49|5970.92|5850.92|5970.45|5850.45|10
1655429390000|2022-06-17 01:29:50|5970.75|5850.75|5971.76|5851.76|5971.76|5851.76|5970.64|5850.64|10
1655429400000|2022-06-17 01:30:00|5971.98|5851.98|5971.64|5851.64|5971.98|5851.98|5971.38|5851.38|10
1655429410000|2022-06-17 01:30:10|5971.74|5851.74|5971.14|5851.14|5971.84|5851.84|5971.14|5851.14|9
1655429420000|2022-06-17 01:30:20|5971.6|5851.6|5971.71|5851.71|5972.31|5852.31|5971.28|5851.28|10
1655429430000|2022-06-17 01:30:30|5972.44|5852.44|5975.67|5855.67|5975.67|5855.67|5972.02|5852.02|10
1655429440000|2022-06-17 01:30:40|5976.09|5856.09|5979.3|5859.3|5979.3|5859.3|5975.97|5855.97|10
1655429450000|2022-06-17 01:30:50|5978.91|5858.91|5981.84|5861.84|5981.84|5861.84|5978.89|5858.89|10
1655429460000|2022-06-17 01:31:00|5981.47|5861.47|5984.23|5864.23|5984.34|5864.34|5981.47|5861.47|10
1655429470000|2022-06-17 01:31:10|5984.42|5864.42|5985.42|5865.42|5985.42|5865.42|5984.42|5864.42|10
1655429480000|2022-06-17 01:31:20|5985.77|5865.77|5985.39|5865.39|5985.88|5865.88|5984.8|5864.8|10
1655429490000|2022-06-17 01:31:30|5985.37|5865.37|5986.44|5866.44|5986.44|5866.44|5985.02|5865.02|10
1655429500000|2022-06-17 01:31:40|5986.57|5866.57|5984.34|5864.34|5986.57|5866.57|5984.34|5864.34|9
1655429510000|2022-06-17 01:31:50|5984.42|5864.42|5977.34|5857.34|5984.42|5864.42|5977.34|5857.34|10
1655429520000|2022-06-17 01:32:00|5976.54|5856.54|5969.22|5849.22|5976.54|5856.54|5969.22|5849.22|10
1655429530000|2022-06-17 01:32:10|5967.83|5847.83|5967.52|5847.52|5967.83|5847.83|5966.01|5846.01|10
1655429540000|2022-06-17 01:32:20|5967.71|5847.71|5964.29|5844.29|5967.71|5847.71|5964.29|5844.29|10
1655429550000|2022-06-17 01:32:30|5963.63|5843.63|5960.31|5840.31|5963.63|5843.63|5960.29|5840.29|10
1655429560000|2022-06-17 01:32:40|5959.8|5839.8|5958.51|5838.51|5959.8|5839.8|5957.51|5837.51|9
1655429570000|2022-06-17 01:32:50|5958.21|5838.21|5958.75|5838.75|5959.18|5839.18|5958.21|5838.21|10
1655429580000|2022-06-17 01:33:00|5958.65|5838.65|5958.42|5838.42|5958.91|5838.91|5957.33|5837.33|10
1655429590000|2022-06-17 01:33:10|5958|5838|5958.03|5838.03|5958.37|5838.37|5957.85|5837.85|10
1655429600000|2022-06-17 01:33:20|5958.23|5838.23|5957.83|5837.83|5958.85|5838.85|5957.83|5837.83|10
1655429610000|2022-06-17 01:33:30|5957.36|5837.36|5955.31|5835.31|5958.12|5838.12|5955.31|5835.31|10
1655429620000|2022-06-17 01:33:40|5955.25|5835.25|5955.17|5835.17|5955.43|5835.43|5954.97|5834.97|10
1655429630000|2022-06-17 01:33:50|5955.41|5835.41|5954.39|5834.39|5955.41|5835.41|5954.39|5834.39|10
1655429640000|2022-06-17 01:34:00|5954.1|5834.1|5953.63|5833.63|5954.18|5834.18|5953.42|5833.42|9
1655429650000|2022-06-17 01:34:10|5953.03|5833.03|5952.58|5832.58|5953.29|5833.29|5952.5|5832.5|9
1655429660000|2022-06-17 01:34:20|5952.95|5832.95|5953.73|5833.73|5953.88|5833.88|5952.61|5832.61|10
1655429670000|2022-06-17 01:34:30|5953.74|5833.74|5955.96|5835.96|5955.96|5835.96|5953.5|5833.5|10
1655429680000|2022-06-17 01:34:40|5955.06|5835.06|5956.43|5836.43|5956.43|5836.43|5955.06|5835.06|10
1655429690000|2022-06-17 01:34:50|5956.14|5836.14|5957|5837|5957.04|5837.04|5956.14|5836.14|10
1655429700000|2022-06-17 01:35:00|5956.95|5836.95|5958.14|5838.14|5958.14|5838.14|5956.93|5836.93|10
1655429710000|2022-06-17 01:35:10|5958.55|5838.55|5961.75|5841.75|5961.75|5841.75|5958.55|5838.55|9
1655429720000|2022-06-17 01:35:20|5961.99|5841.99|5964.53|5844.53|5964.53|5844.53|5961.99|5841.99|9
1655429730000|2022-06-17 01:35:30|5964.93|5844.93|5966.43|5846.43|5966.48|5846.48|5964.9|5844.9|10
1655429740000|2022-06-17 01:35:40|5966.18|5846.18|5968.35|5848.35|5968.35|5848.35|5966.03|5846.03|10
1655429750000|2022-06-17 01:35:50|5968.74|5848.74|5971.72|5851.72|5971.72|5851.72|5968.71|5848.71|10
1655429760000|2022-06-17 01:36:00|5972.08|5852.08|5980.25|5860.25|5980.25|5860.25|5972.08|5852.08|10
1655429770000|2022-06-17 01:36:10|5981.11|5861.11|5994.38|5874.38|5994.38|5874.38|5981.11|5861.11|10
1655429780000|2022-06-17 01:36:20|5995.99|5875.99|6018.08|5898.08|6018.08|5898.08|5995.99|5875.99|10
1655429790000|2022-06-17 01:36:30|6020.87|5900.87|6026.78|5906.78|6027.2|5907.2|6020.87|5900.87|10
1655429800000|2022-06-17 01:36:40|6026.2|5906.2|6032.09|5912.09|6032.09|5912.09|6026.2|5906.2|10
1655429810000|2022-06-17 01:36:50|6030.99|5910.99|6030.95|5910.95|6033.29|5913.29|6030.95|5910.95|9
1655429820000|2022-06-17 01:37:00|6030.54|5910.54|6026.35|5906.35|6030.54|5910.54|6026.35|5906.35|10
1655429830000|2022-06-17 01:37:10|6025.9|5905.9|6015.8|5895.8|6025.9|5905.9|6015.8|5895.8|10
1655429840000|2022-06-17 01:37:20|6015.3|5895.3|6016.19|5896.19|6016.19|5896.19|6014.87|5894.87|10
1655429850000|2022-06-17 01:37:30|6016.37|5896.37|6017.57|5897.57|6017.67|5897.67|6016.24|5896.24|10
1655429860000|2022-06-17 01:37:40|6017.41|5897.41|6012.67|5892.67|6017.41|5897.41|6012.67|5892.67|10
1655429870000|2022-06-17 01:37:50|6012.36|5892.36|6011.07|5891.07|6012.36|5892.36|6008.52|5888.52|10
1655429880000|2022-06-17 01:38:00|6011.57|5891.57|6015.45|5895.45|6016.28|5896.28|6011.57|5891.57|10
1655429890000|2022-06-17 01:38:10|6015.8|5895.8|6013.52|5893.52|6015.98|5895.98|6013.52|5893.52|10
1655429900000|2022-06-17 01:38:20|6012.57|5892.57|6012.36|5892.36|6012.57|5892.57|6010.93|5890.93|10
1655429910000|2022-06-17 01:38:30|6012.2|5892.2|6012.7|5892.7|6012.7|5892.7|6011.46|5891.46|10
1655429920000|2022-06-17 01:38:40|6012.43|5892.43|6012.48|5892.48|6012.67|5892.67|6012.03|5892.03|10
1655429930000|2022-06-17 01:38:50|6012.62|5892.62|6014.74|5894.74|6014.74|5894.74|6012.62|5892.62|10
1655429940000|2022-06-17 01:39:00|6015.18|5895.18|6016.16|5896.16|6016.44|5896.44|6015.07|5895.07|10
1655429950000|2022-06-17 01:39:10|6016.26|5896.26|6020.78|5900.78|6020.78|5900.78|6016.26|5896.26|10
1655429960000|2022-06-17 01:39:20|6020.05|5900.05|6026.99|5906.99|6026.99|5906.99|6020.05|5900.05|9
1655429970000|2022-06-17 01:39:30|6028.28|5908.28|6034.55|5914.55|6034.55|5914.55|6028.28|5908.28|10
1655429980000|2022-06-17 01:39:40|6035.06|5915.06|6032.64|5912.64|6035.21|5915.21|6032.64|5912.64|10
1655429990000|2022-06-17 01:39:50|6032.19|5912.19|6034.51|5914.51|6034.51|5914.51|6031.57|5911.57|10
1655430000000|2022-06-17 01:40:00|6035.05|5915.05|6034.37|5914.37|6035.13|5915.13|6034.32|5914.32|10
1655430010000|2022-06-17 01:40:10|6034.16|5914.16|6034.7|5914.7|6034.77|5914.77|6033.8|5913.8|10
1655430020000|2022-06-17 01:40:20|6034.23|5914.23|6034.66|5914.66|6034.79|5914.79|6033.94|5913.94|10
1655430030000|2022-06-17 01:40:30|6034.32|5914.32|6033.34|5913.34|6034.32|5914.32|6033.13|5913.13|10
1655430040000|2022-06-17 01:40:40|6033.3|5913.3|6033.02|5913.02|6033.35|5913.35|6032.86|5912.86|10
1655430050000|2022-06-17 01:40:50|6032.64|5912.64|6030.02|5910.02|6032.64|5912.64|6030.02|5910.02|10
1655430060000|2022-06-17 01:41:00|6029.46|5909.46|6028.71|5908.71|6029.71|5909.71|6028.71|5908.71|10
1655430070000|2022-06-17 01:41:10|6029.94|5909.94|6028.15|5908.15|6029.94|5909.94|6028.15|5908.15|10
1655430080000|2022-06-17 01:41:20|6027.55|5907.55|6028.18|5908.18|6028.18|5908.18|6026.98|5906.98|9
1655430090000|2022-06-17 01:41:30|6028.45|5908.45|6029.21|5909.21|6030.18|5910.18|6028.3|5908.3|10
1655430100000|2022-06-17 01:41:40|6029.42|5909.42|6032.22|5912.22|6032.22|5912.22|6029.42|5909.42|10
1655430110000|2022-06-17 01:41:50|6033.14|5913.14|6034.94|5914.94|6034.94|5914.94|6032.68|5912.68|10
1655430120000|2022-06-17 01:42:00|6035.84|5915.84|6043.81|5923.81|6044.25|5924.25|6035.84|5915.84|10
1655430130000|2022-06-17 01:42:10|6044.65|5924.65|6049.9|5929.9|6049.9|5929.9|6044.65|5924.65|10
1655430140000|2022-06-17 01:42:20|6050.75|5930.75|6057.84|5937.84|6057.92|5937.92|6050.75|5930.75|10
1655430150000|2022-06-17 01:42:30|6060.2|5940.2|6068.42|5948.42|6068.42|5948.42|6058.37|5938.37|10
1655430160000|2022-06-17 01:42:40|6069.48|5949.48|6075.13|5955.13|6076.02|5956.02|6069.48|5949.48|10
1655430170000|2022-06-17 01:42:50|6075.45|5955.45|6073.24|5953.24|6075.57|5955.57|6072.69|5952.69|10
1655430180000|2022-06-17 01:43:00|6072.5|5952.5|6070.86|5950.86|6072.5|5952.5|6070.72|5950.72|10
1655430190000|2022-06-17 01:43:10|6070.74|5950.74|6077.81|5957.81|6077.81|5957.81|6070.74|5950.74|10
1655430200000|2022-06-17 01:43:20|6078.03|5958.03|6078.12|5958.12|6079.68|5959.68|6078.03|5958.03|10
1655430210000|2022-06-17 01:43:30|6078.03|5958.03|6079.77|5959.77|6079.88|5959.88|6078.03|5958.03|10
1655430220000|2022-06-17 01:43:40|6079.45|5959.45|6079.38|5959.38|6080.68|5960.68|6079.38|5959.38|10
1655430230000|2022-06-17 01:43:50|6079.48|5959.48|6083.08|5963.08|6083.08|5963.08|6079.48|5959.48|10
1655430240000|2022-06-17 01:44:00|6083.46|5963.46|6087.37|5967.37|6087.37|5967.37|6083.46|5963.46|10
1655430250000|2022-06-17 01:44:10|6088.21|5968.21|6085.01|5965.01|6088.21|5968.21|6085.01|5965.01|10
1655430260000|2022-06-17 01:44:20|6084.59|5964.59|6084.2|5964.2|6084.59|5964.59|6083.87|5963.87|10
1655430270000|2022-06-17 01:44:30|6084.14|5964.14|6084.68|5964.68|6085.04|5965.04|6084.14|5964.14|10
1655430280000|2022-06-17 01:44:40|6084.45|5964.45|6083.31|5963.31|6084.45|5964.45|6083.31|5963.31|10
1655430290000|2022-06-17 01:44:50|6084.01|5964.01|6085.51|5965.51|6085.51|5965.51|6083.37|5963.37|10
1655430300000|2022-06-17 01:45:00|6085.84|5965.84|6088.49|5968.49|6088.49|5968.49|6085.84|5965.84|10
1655430310000|2022-06-17 01:45:10|6088.89|5968.89|6096.09|5976.09|6096.09|5976.09|6088.71|5968.71|10
1655430320000|2022-06-17 01:45:20|6097.71|5977.71|6100.97|5980.97|6102.25|5982.25|6097.23|5977.23|10
1655430330000|2022-06-17 01:45:30|6101.89|5981.89|6106.48|5986.48|6106.48|5986.48|6101.89|5981.89|9
1655430340000|2022-06-17 01:45:40|6105.63|5985.63|6107.9|5987.9|6107.94|5987.94|6105.63|5985.63|10
1655430350000|2022-06-17 01:45:50|6107.59|5987.59|6107.34|5987.34|6108.81|5988.81|6107.34|5987.34|10
1655430360000|2022-06-17 01:46:00|6107.35|5987.35|6103.7|5983.7|6107.65|5987.65|6103.7|5983.7|10
1655430370000|2022-06-17 01:46:10|6103.54|5983.54|6101.77|5981.77|6103.55|5983.55|6101.48|5981.48|10
1655430380000|2022-06-17 01:46:20|6101.82|5981.82|6102.05|5982.05|6102.72|5982.72|6101.53|5981.53|10
1655430390000|2022-06-17 01:46:30|6101.93|5981.93|6099.46|5979.46|6101.93|5981.93|6099.46|5979.46|10
1655430400000|2022-06-17 01:46:40|6099.65|5979.65|6100.49|5980.49|6100.49|5980.49|6099.65|5979.65|10
1655430410000|2022-06-17 01:46:50|6100.62|5980.62|6102.66|5982.66|6102.66|5982.66|6100.54|5980.54|10
1655430420000|2022-06-17 01:47:00|6102.54|5982.54|6103.16|5983.16|6103.54|5983.54|6102.54|5982.54|9
1655430430000|2022-06-17 01:47:10|6103.18|5983.18|6103.81|5983.81|6103.81|5983.81|6103.03|5983.03|10
1655430440000|2022-06-17 01:47:20|6103.91|5983.91|6100.93|5980.93|6103.91|5983.91|6100.93|5980.93|10
1655430450000|2022-06-17 01:47:30|6101.15|5981.15|6100.95|5980.95|6101.68|5981.68|6100.95|5980.95|10
1655430460000|2022-06-17 01:47:40|6100.11|5980.11|6096.82|5976.82|6100.11|5980.11|6096.82|5976.82|10
1655430470000|2022-06-17 01:47:50|6096.64|5976.64|6095.85|5975.85|6096.76|5976.76|6095.23|5975.23|10
1655430480000|2022-06-17 01:48:00|6095.24|5975.24|6091.46|5971.46|6095.24|5975.24|6091.36|5971.36|10
1655430490000|2022-06-17 01:48:10|6091.36|5971.36|6090.68|5970.68|6091.74|5971.74|6090.68|5970.68|10
1655430500000|2022-06-17 01:48:20|6091.11|5971.11|6089.61|5969.61|6091.4|5971.4|6089.61|5969.61|10
1655430510000|2022-06-17 01:48:30|6088.86|5968.86|6088.17|5968.17|6088.94|5968.94|6088.17|5968.17|10
1655430520000|2022-06-17 01:48:40|6088.5|5968.5|6085.07|5965.07|6088.5|5968.5|6085.07|5965.07|10
1655430530000|2022-06-17 01:48:50|6085.25|5965.25|6083.01|5963.01|6085.25|5965.25|6082.35|5962.35|10
1655430540000|2022-06-17 01:49:00|6082.96|5962.96|6082.57|5962.57|6083.48|5963.48|6082.57|5962.57|10
1655430550000|2022-06-17 01:49:10|6082.38|5962.38|6081.57|5961.57|6082.55|5962.55|6081.57|5961.57|8
1655430560000|2022-06-17 01:49:20|6081.04|5961.04|6077.52|5957.52|6081.04|5961.04|6077.52|5957.52|10
1655430570000|2022-06-17 01:49:30|6077.58|5957.58|6072.22|5952.22|6077.68|5957.68|6072.22|5952.22|10
1655430580000|2022-06-17 01:49:40|6071.43|5951.43|6069.34|5949.34|6071.43|5951.43|6069.05|5949.05|10
1655430590000|2022-06-17 01:49:50|6068.79|5948.79|6065.73|5945.73|6068.79|5948.79|6065.73|5945.73|10
1655430600000|2022-06-17 01:50:00|6063.5|5943.5|6064.97|5944.97|6064.97|5944.97|6063.02|5943.02|10
1655430610000|2022-06-17 01:50:10|6065.28|5945.28|6063.88|5943.88|6065.28|5945.28|6063.88|5943.88|10
1655430620000|2022-06-17 01:50:20|6063.79|5943.79|6061.5|5941.5|6063.79|5943.79|6061.5|5941.5|10
1655430630000|2022-06-17 01:50:30|6060.5|5940.5|6060.96|5940.96|6060.99|5940.99|6060.38|5940.38|10
1655430640000|2022-06-17 01:50:40|6061.36|5941.36|6061.03|5941.03|6062.72|5942.72|6061.03|5941.03|10
1655430650000|2022-06-17 01:50:50|6062.16|5942.16|6061.15|5941.15|6062.16|5942.16|6060.85|5940.85|10
1655430660000|2022-06-17 01:51:00|6061.16|5941.16|6059.93|5939.93|6061.43|5941.43|6058.95|5938.95|10
1655430670000|2022-06-17 01:51:10|6058.5|5938.5|6057.11|5937.11|6058.54|5938.54|6057.11|5937.11|9
1655430680000|2022-06-17 01:51:20|6057.2|5937.2|6055.73|5935.73|6057.2|5937.2|6055.73|5935.73|10
1655430690000|2022-06-17 01:51:30|6054.47|5934.47|6052.25|5932.25|6054.5|5934.5|6052.22|5932.22|10
1655430700000|2022-06-17 01:51:40|6051.83|5931.83|6050.03|5930.03|6052.42|5932.42|6050.03|5930.03|10
1655430710000|2022-06-17 01:51:50|6049.66|5929.66|6050.18|5930.18|6050.44|5930.44|6049.02|5929.02|9
1655430720000|2022-06-17 01:52:00|6049.62|5929.62|6050.21|5930.21|6050.34|5930.34|6049.62|5929.62|10
1655430730000|2022-06-17 01:52:10|6050.26|5930.26|6051.64|5931.64|6052.14|5932.14|6050.26|5930.26|10
1655430740000|2022-06-17 01:52:20|6051.69|5931.69|6052.69|5932.69|6052.8|5932.8|6051.68|5931.68|10
1655430750000|2022-06-17 01:52:30|6052.86|5932.86|6055.02|5935.02|6055.02|5935.02|6052.77|5932.77|10
1655430760000|2022-06-17 01:52:40|6054.33|5934.33|6056.24|5936.24|6056.34|5936.34|6053.92|5933.92|10
1655430770000|2022-06-17 01:52:50|6057.2|5937.2|6058.82|5938.82|6058.82|5938.82|6057.2|5937.2|10
1655430780000|2022-06-17 01:53:00|6058.87|5938.87|6061|5941|6061.31|5941.31|6058.65|5938.65|10
1655430790000|2022-06-17 01:53:10|6061.15|5941.15|6062.65|5942.65|6062.89|5942.89|6061.15|5941.15|10
1655430800000|2022-06-17 01:53:20|6063.09|5943.09|6065.18|5945.18|6065.18|5945.18|6063.06|5943.06|10
1655430810000|2022-06-17 01:53:30|6065.78|5945.78|6070.39|5950.39|6070.39|5950.39|6065.71|5945.71|10
1655430820000|2022-06-17 01:53:40|6070.43|5950.43|6070.95|5950.95|6071.1|5951.1|6070.43|5950.43|10
1655430830000|2022-06-17 01:53:50|6070.81|5950.81|6072.45|5952.45|6072.45|5952.45|6070.81|5950.81|10
1655430840000|2022-06-17 01:54:00|6072.71|5952.71|6072.11|5952.11|6072.83|5952.83|6071.74|5951.74|9
1655430850000|2022-06-17 01:54:10|6071.57|5951.57|6071.76|5951.76|6071.79|5951.79|6070.75|5950.75|10
1655430860000|2022-06-17 01:54:20|6071.81|5951.81|6071.83|5951.83|6072.46|5952.46|6071.34|5951.34|9
1655430870000|2022-06-17 01:54:30|6071.91|5951.91|6079.18|5959.18|6079.18|5959.18|6071.91|5951.91|10
1655430880000|2022-06-17 01:54:40|6079.32|5959.32|6081.38|5961.38|6081.75|5961.75|6079.32|5959.32|10
1655430890000|2022-06-17 01:54:50|6082.22|5962.22|6082.42|5962.42|6082.64|5962.64|6082.22|5962.22|10
1655430900000|2022-06-17 01:55:00|6082.35|5962.35|6086|5966|6086|5966|6082.3|5962.3|10
1655430910000|2022-06-17 01:55:10|6086.78|5966.78|6091.07|5971.07|6091.07|5971.07|6086.24|5966.24|10
1655430920000|2022-06-17 01:55:20|6093.93|5973.93|6100.89|5980.89|6100.89|5980.89|6093.93|5973.93|10
1655430930000|2022-06-17 01:55:30|6101.49|5981.49|6106.41|5986.41|6106.41|5986.41|6101.49|5981.49|10
1655430940000|2022-06-17 01:55:40|6107.34|5987.34|6114.79|5994.79|6114.79|5994.79|6107.06|5987.06|10
1655430950000|2022-06-17 01:55:50|6116.1|5996.1|6122.62|6002.62|6122.62|6002.62|6116.1|5996.1|10
1655430960000|2022-06-17 01:56:00|6124.08|6004.08|6124.78|6004.78|6126.86|6006.86|6123.97|6003.97|10
1655430970000|2022-06-17 01:56:10|6123.69|6003.69|6117.97|5997.97|6123.69|6003.69|6117.61|5997.61|10
1655430980000|2022-06-17 01:56:20|6117.52|5997.52|6119.01|5999.01|6119.01|5999.01|6117.17|5997.17|10
1655430990000|2022-06-17 01:56:30|6119.47|5999.47|6120.21|6000.21|6120.21|6000.21|6119.12|5999.12|9
1655431000000|2022-06-17 01:56:40|6119.83|5999.83|6121.58|6001.58|6121.58|6001.58|6119.66|5999.66|10
1655431010000|2022-06-17 01:56:50|6121.25|6001.25|6122.61|6002.61|6122.78|6002.78|6121.22|6001.22|10
1655431020000|2022-06-17 01:57:00|6123.03|6003.03|6124.39|6004.39|6124.5|6004.5|6123.03|6003.03|10
1655431030000|2022-06-17 01:57:10|6124.6|6004.6|6121.66|6001.66|6124.6|6004.6|6121.66|6001.66|10
1655431040000|2022-06-17 01:57:20|6121.7|6001.7|6120.61|6000.61|6121.7|6001.7|6120.32|6000.32|9
1655431050000|2022-06-17 01:57:30|6121.29|6001.29|6122.25|6002.25|6122.94|6002.94|6120.83|6000.83|10
1655431060000|2022-06-17 01:57:40|6121.97|6001.97|6120.97|6000.97|6122.32|6002.32|6120.97|6000.97|10
1655431070000|2022-06-17 01:57:50|6120.99|6000.99|6121.03|6001.03|6121.79|6001.79|6119.62|5999.62|10
1655431080000|2022-06-17 01:58:00|6120.86|6000.86|6118.91|5998.91|6120.86|6000.86|6118.91|5998.91|10
1655431090000|2022-06-17 01:58:10|6118.29|5998.29|6114.59|5994.59|6118.29|5998.29|6114.59|5994.59|9
1655431100000|2022-06-17 01:58:20|6114.93|5994.93|6115.26|5995.26|6115.26|5995.26|6114.78|5994.78|10
1655431110000|2022-06-17 01:58:30|6115.63|5995.63|6118.9|5998.9|6119.21|5999.21|6115.54|5995.54|10
1655431120000|2022-06-17 01:58:40|6119.37|5999.37|6120.33|6000.33|6121.23|6001.23|6119.37|5999.37|10
1655431130000|2022-06-17 01:58:50|6120.28|6000.28|6119.23|5999.23|6120.28|6000.28|6119.23|5999.23|10
1655431140000|2022-06-17 01:59:00|6119.29|5999.29|6120.1|6000.1|6120.1|6000.1|6119.18|5999.18|10
1655431150000|2022-06-17 01:59:10|6120.6|6000.6|6123.25|6003.25|6123.25|6003.25|6120.53|6000.53|10
1655431160000|2022-06-17 01:59:20|6122.86|6002.86|6123.56|6003.56|6123.74|6003.74|6122.35|6002.35|10
1655431170000|2022-06-17 01:59:30|6123.63|6003.63|6122.78|6002.78|6124.29|6004.29|6122.78|6002.78|10
1655431180000|2022-06-17 01:59:40|6123.62|6003.62|6122.2|6002.2|6124.22|6004.22|6122|6002|10
1655431190000|2022-06-17 01:59:50|6121.94|6001.94|6120.7|6000.7|6121.94|6001.94|6120.56|6000.56|9
1655431200000|2022-06-17 02:00:00|6120.54|6000.54|6120.38|6000.38|6121.18|6001.18|6120.38|6000.38|8
1655431210000|2022-06-17 02:00:10|6121.59|6001.59|6123.21|6003.21|6123.21|6003.21|6121.59|6001.59|10
1655431220000|2022-06-17 02:00:20|6123.54|6003.54|6121.78|6001.78|6123.54|6003.54|6121.63|6001.63|10
1655431230000|2022-06-17 02:00:30|6121.8|6001.8|6121.75|6001.75|6122.2|6002.2|6121.63|6001.63|9
1655431240000|2022-06-17 02:00:40|6122.21|6002.21|6126.24|6006.24|6126.24|6006.24|6122.21|6002.21|10
1655431250000|2022-06-17 02:00:50|6127.13|6007.13|6130.58|6010.58|6131.85|6011.85|6126.8|6006.8|10
1655431260000|2022-06-17 02:01:00|6131.11|6011.11|6133.77|6013.77|6133.77|6013.77|6131.11|6011.11|10
1655431270000|2022-06-17 02:01:10|6134.57|6014.57|6139.59|6019.59|6140.12|6020.12|6134.57|6014.57|10
1655431280000|2022-06-17 02:01:20|6139.92|6019.92|6142.16|6022.16|6142.24|6022.24|6139.92|6019.92|10
1655431290000|2022-06-17 02:01:30|6144.51|6024.51|6152.52|6032.52|6152.52|6032.52|6144.51|6024.51|10
1655431300000|2022-06-17 02:01:40|6154.73|6034.73|6151.26|6031.26|6155.43|6035.43|6150.55|6030.55|10
1655431310000|2022-06-17 02:01:50|6150.52|6030.52|6148.42|6028.42|6150.52|6030.52|6148.42|6028.42|10
1655431320000|2022-06-17 02:02:00|6148.13|6028.13|6146.19|6026.19|6148.13|6028.13|6146.19|6026.19|10
1655431330000|2022-06-17 02:02:10|6145.3|6025.3|6142.83|6022.83|6145.3|6025.3|6142.83|6022.83|10
1655431340000|2022-06-17 02:02:20|6143.06|6023.06|6139.09|6019.09|6143.06|6023.06|6139.06|6019.06|10
1655431350000|2022-06-17 02:02:30|6138.82|6018.82|6138.05|6018.05|6139.31|6019.31|6138.05|6018.05|10
1655431360000|2022-06-17 02:02:40|6138.49|6018.49|6134.92|6014.92|6138.49|6018.49|6134.51|6014.51|10
1655431370000|2022-06-17 02:02:50|6134.67|6014.67|6133.87|6013.87|6134.86|6014.86|6133.87|6013.87|10
1655431380000|2022-06-17 02:03:00|6133.85|6013.85|6131.77|6011.77|6134.12|6014.12|6131.63|6011.63|10
1655431390000|2022-06-17 02:03:10|6131.28|6011.28|6130.44|6010.44|6131.33|6011.33|6130.44|6010.44|10
1655431400000|2022-06-17 02:03:20|6130.29|6010.29|6127.24|6007.24|6130.29|6010.29|6127.19|6007.19|10
1655431410000|2022-06-17 02:03:30|6126.14|6006.14|6124.46|6004.46|6126.14|6006.14|6124.46|6004.46|10
1655431420000|2022-06-17 02:03:40|6124.42|6004.42|6122.81|6002.81|6124.42|6004.42|6122.81|6002.81|9
1655431430000|2022-06-17 02:03:50|6123.15|6003.15|6123.57|6003.57|6124.06|6004.06|6123.15|6003.15|10
1655431440000|2022-06-17 02:04:00|6123.58|6003.58|6123.48|6003.48|6123.58|6003.58|6123.19|6003.19|10
1655431450000|2022-06-17 02:04:10|6123.62|6003.62|6124.57|6004.57|6124.57|6004.57|6123.43|6003.43|10
1655431460000|2022-06-17 02:04:20|6124.55|6004.55|6125.56|6005.56|6126.08|6006.08|6124.55|6004.55|9
1655431470000|2022-06-17 02:04:30|6125.32|6005.32|6129.86|6009.86|6129.86|6009.86|6125.32|6005.32|10
1655431480000|2022-06-17 02:04:40|6130.5|6010.5|6130.16|6010.16|6131.04|6011.04|6130.16|6010.16|10
1655431490000|2022-06-17 02:04:50|6130.9|6010.9|6130.65|6010.65|6130.9|6010.9|6129.79|6009.79|9
1655431500000|2022-06-17 02:05:00|6130.67|6010.67|6130.25|6010.25|6131.01|6011.01|6130.2|6010.2|10
1655431510000|2022-06-17 02:05:10|6130.19|6010.19|6130.34|6010.34|6130.66|6010.66|6129.1|6009.1|10
1655431520000|2022-06-17 02:05:20|6130.58|6010.58|6127.87|6007.87|6130.58|6010.58|6127.45|6007.45|10
1655431530000|2022-06-17 02:05:30|6127.72|6007.72|6127.1|6007.1|6128.06|6008.06|6127.1|6007.1|9
1655431540000|2022-06-17 02:05:40|6126.25|6006.25|6125.54|6005.54|6126.85|6006.85|6125.54|6005.54|10
1655431550000|2022-06-17 02:05:50|6125.18|6005.18|6123.62|6003.62|6125.48|6005.48|6123.62|6003.62|10
1655431560000|2022-06-17 02:06:00|6123.39|6003.39|6123.21|6003.21|6123.52|6003.52|6122.67|6002.67|10
1655431570000|2022-06-17 02:06:10|6122.95|6002.95|6122.49|6002.49|6123.15|6003.15|6122.15|6002.15|10
1655431580000|2022-06-17 02:06:20|6122.06|6002.06|6121.59|6001.59|6122.38|6002.38|6121.48|6001.48|10
1655431590000|2022-06-17 02:06:30|6121.22|6001.22|6121.11|6001.11|6121.73|6001.73|6121.11|6001.11|10
1655431600000|2022-06-17 02:06:40|6120.86|6000.86|6120.18|6000.18|6121.4|6001.4|6120.18|6000.18|10
1655431610000|2022-06-17 02:06:50|6120.26|6000.26|6118.42|5998.42|6120.26|6000.26|6118.42|5998.42|10
1655431620000|2022-06-17 02:07:00|6118.3|5998.3|6116.84|5996.84|6118.3|5998.3|6116.84|5996.84|10
1655431630000|2022-06-17 02:07:10|6116.44|5996.44|6115.93|5995.93|6116.68|5996.68|6115.91|5995.91|9
1655431640000|2022-06-17 02:07:20|6116.04|5996.04|6114.65|5994.65|6116.04|5996.04|6114.65|5994.65|10
1655431650000|2022-06-17 02:07:30|6114.57|5994.57|6114.22|5994.22|6114.84|5994.84|6114.22|5994.22|10
1655431660000|2022-06-17 02:07:40|6114.3|5994.3|6113.47|5993.47|6114.46|5994.46|6113.41|5993.41|10
1655431670000|2022-06-17 02:07:50|6113.59|5993.59|6112.11|5992.11|6113.84|5993.84|6112.11|5992.11|9
1655431680000|2022-06-17 02:08:00|6112.01|5992.01|6110.49|5990.49|6112.24|5992.24|6110.49|5990.49|10
1655431690000|2022-06-17 02:08:10|6111.25|5991.25|6109.45|5989.45|6111.25|5991.25|6109.45|5989.45|10
1655431700000|2022-06-17 02:08:20|6109.11|5989.11|6108.61|5988.61|6109.11|5989.11|6108.16|5988.16|10
1655431710000|2022-06-17 02:08:30|6109.01|5989.01|6108.29|5988.29|6109.01|5989.01|6108.02|5988.02|10
1655431720000|2022-06-17 02:08:40|6108.63|5988.63|6109.02|5989.02|6109.29|5989.29|6107.93|5987.93|10
1655431730000|2022-06-17 02:08:50|6109.36|5989.36|6110.77|5990.77|6110.86|5990.86|6109.36|5989.36|9
1655431740000|2022-06-17 02:09:00|6111.36|5991.36|6112.01|5992.01|6112.01|5992.01|6111.21|5991.21|9
1655431750000|2022-06-17 02:09:10|6111.48|5991.48|6111.04|5991.04|6112.32|5992.32|6110.68|5990.68|10
1655431760000|2022-06-17 02:09:20|6110.81|5990.81|6110.6|5990.6|6110.98|5990.98|6110.17|5990.17|10
1655431770000|2022-06-17 02:09:30|6109.78|5989.78|6109.6|5989.6|6110.31|5990.31|6109.6|5989.6|10
1655431780000|2022-06-17 02:09:40|6109.62|5989.62|6107.05|5987.05|6109.62|5989.62|6107.05|5987.05|10
1655431790000|2022-06-17 02:09:50|6107.36|5987.36|6107.36|5987.36|6107.82|5987.82|6107.14|5987.14|10
1655431800000|2022-06-17 02:10:00|6107.81|5987.81|6107.36|5987.36|6107.81|5987.81|6107.11|5987.11|10
1655431810000|2022-06-17 02:10:10|6107.62|5987.62|6106.03|5986.03|6107.62|5987.62|6105.88|5985.88|10
1655431820000|2022-06-17 02:10:20|6105.82|5985.82|6105.55|5985.55|6105.92|5985.92|6105.44|5985.44|10
1655431830000|2022-06-17 02:10:30|6105.59|5985.59|6107.52|5987.52|6107.52|5987.52|6105.59|5985.59|10
1655431840000|2022-06-17 02:10:40|6107.85|5987.85|6108.45|5988.45|6108.64|5988.64|6107.67|5987.67|10
1655431850000|2022-06-17 02:10:50|6108.61|5988.61|6108.49|5988.49|6108.61|5988.61|6107.63|5987.63|10
1655431860000|2022-06-17 02:11:00|6108.14|5988.14|6107.97|5987.97|6108.36|5988.36|6107.97|5987.97|10
1655431870000|2022-06-17 02:11:10|6107.84|5987.84|6107.19|5987.19|6107.84|5987.84|6106.94|5986.94|10
1655431880000|2022-06-17 02:11:20|6106.17|5986.17|6106.47|5986.47|6107.43|5987.43|6106.16|5986.16|10
1655431890000|2022-06-17 02:11:30|6106.02|5986.02|6105.13|5985.13|6106.02|5986.02|6105.07|5985.07|9
1655431900000|2022-06-17 02:11:40|6104.89|5984.89|6104.44|5984.44|6104.89|5984.89|6104.39|5984.39|9
1655431910000|2022-06-17 02:11:50|6104.56|5984.56|6103.52|5983.52|6104.56|5984.56|6103.29|5983.29|10
1655431920000|2022-06-17 02:12:00|6101.68|5981.68|6099.26|5979.26|6101.68|5981.68|6099.26|5979.26|10
1655431930000|2022-06-17 02:12:10|6098.31|5978.31|6096.98|5976.98|6098.31|5978.31|6096.73|5976.73|9
1655431940000|2022-06-17 02:12:20|6095.1|5975.1|6092.54|5972.54|6095.47|5975.47|6091.96|5971.96|10
1655431950000|2022-06-17 02:12:30|6092.24|5972.24|6092.03|5972.03|6092.51|5972.51|6091.71|5971.71|10
1655431960000|2022-06-17 02:12:40|6092.21|5972.21|6092.05|5972.05|6092.21|5972.21|6091.69|5971.69|9
1655431970000|2022-06-17 02:12:50|6092.33|5972.33|6093.6|5973.6|6093.62|5973.62|6092.26|5972.26|10
1655431980000|2022-06-17 02:13:00|6093.77|5973.77|6096.94|5976.94|6097.02|5977.02|6093.77|5973.77|10
1655431990000|2022-06-17 02:13:10|6096.89|5976.89|6099.75|5979.75|6099.75|5979.75|6096.89|5976.89|10
1655432000000|2022-06-17 02:13:20|6100.57|5980.57|6103.72|5983.72|6104|5984|6100.57|5980.57|10
1655432010000|2022-06-17 02:13:30|6103.75|5983.75|6104.61|5984.61|6105.01|5985.01|6103.75|5983.75|10
1655432020000|2022-06-17 02:13:40|6105.12|5985.12|6102.92|5982.92|6105.12|5985.12|6102.87|5982.87|10
1655432030000|2022-06-17 02:13:50|6102.41|5982.41|6102.37|5982.37|6103.13|5983.13|6102.37|5982.37|10
1655432040000|2022-06-17 02:14:00|6102.28|5982.28|6102.33|5982.33|6102.33|5982.33|6101.51|5981.51|9
1655432050000|2022-06-17 02:14:10|6102.34|5982.34|6103.19|5983.19|6103.56|5983.56|6102.34|5982.34|10
1655432060000|2022-06-17 02:14:20|6103.47|5983.47|6105.41|5985.41|6105.85|5985.85|6103.03|5983.03|10
1655432070000|2022-06-17 02:14:30|6105.3|5985.3|6105.05|5985.05|6105.53|5985.53|6104.64|5984.64|10
1655432080000|2022-06-17 02:14:40|6105.06|5985.06|6104.94|5984.94|6105.96|5985.96|6104.02|5984.02|10
1655432090000|2022-06-17 02:14:50|6104.95|5984.95|6104.52|5984.52|6105.66|5985.66|6104.52|5984.52|10
1655432100000|2022-06-17 02:15:00|6104.61|5984.61|6106.42|5986.42|6106.42|5986.42|6104.61|5984.61|10
1655432110000|2022-06-17 02:15:10|6106.52|5986.52|6106.37|5986.37|6107.35|5987.35|6106.04|5986.04|10
1655432120000|2022-06-17 02:15:20|6106.09|5986.09|6104.49|5984.49|6106.57|5986.57|6104.49|5984.49|9
1655432130000|2022-06-17 02:15:30|6104.61|5984.61|6102.54|5982.54|6104.61|5984.61|6102.54|5982.54|10
1655432140000|2022-06-17 02:15:40|6102.51|5982.51|6099.35|5979.35|6102.84|5982.84|6099.35|5979.35|10
1655432150000|2022-06-17 02:15:50|6099.6|5979.6|6097.56|5977.56|6099.6|5979.6|6097.56|5977.56|10
1655432160000|2022-06-17 02:16:00|6097.12|5977.12|6092.73|5972.73|6097.12|5977.12|6092.62|5972.62|10
1655432170000|2022-06-17 02:16:10|6092.21|5972.21|6090.52|5970.52|6092.21|5972.21|6090.52|5970.52|10
1655432180000|2022-06-17 02:16:20|6090.67|5970.67|6088.48|5968.48|6090.67|5970.67|6088.48|5968.48|10
1655432190000|2022-06-17 02:16:30|6088.93|5968.93|6088.88|5968.88|6088.93|5968.93|6088.47|5968.47|10
1655432200000|2022-06-17 02:16:40|6088.24|5968.24|6087.39|5967.39|6088.25|5968.25|6087.34|5967.34|10
1655432210000|2022-06-17 02:16:50|6087.61|5967.61|6087.23|5967.23|6088.14|5968.14|6086.61|5966.61|10
1655432220000|2022-06-17 02:17:00|6087.21|5967.21|6085.7|5965.7|6087.21|5967.21|6085.7|5965.7|10
1655432230000|2022-06-17 02:17:10|6085.88|5965.88|6085.44|5965.44|6085.88|5965.88|6085.4|5965.4|10
1655432240000|2022-06-17 02:17:20|6085.28|5965.28|6084.72|5964.72|6085.43|5965.43|6084.61|5964.61|9
1655432250000|2022-06-17 02:17:30|6084.83|5964.83|6084.31|5964.31|6084.94|5964.94|6084.31|5964.31|10
1655432260000|2022-06-17 02:17:40|6084.26|5964.26|6083.78|5963.78|6084.41|5964.41|6083.78|5963.78|10
1655432270000|2022-06-17 02:17:50|6083.91|5963.91|6082.62|5962.62|6083.91|5963.91|6082.62|5962.62|10
1655432280000|2022-06-17 02:18:00|6081.99|5961.99|6080.94|5960.94|6081.99|5961.99|6080.33|5960.33|10
1655432290000|2022-06-17 02:18:10|6081.02|5961.02|6080.11|5960.11|6081.07|5961.07|6080.1|5960.1|10
1655432300000|2022-06-17 02:18:20|6079.82|5959.82|6075.54|5955.54|6079.95|5959.95|6075.38|5955.38|10
1655432310000|2022-06-17 02:18:30|6075.66|5955.66|6071.74|5951.74|6075.66|5955.66|6071.74|5951.74|10
1655432320000|2022-06-17 02:18:40|6071.76|5951.76|6072.16|5952.16|6072.18|5952.18|6071.64|5951.64|10
1655432330000|2022-06-17 02:18:50|6072.02|5952.02|6069.37|5949.37|6072.02|5952.02|6069.37|5949.37|10
1655432340000|2022-06-17 02:19:00|6069.13|5949.13|6068.43|5948.43|6069.13|5949.13|6068.24|5948.24|10
1655432350000|2022-06-17 02:19:10|6068.35|5948.35|6068.26|5948.26|6068.35|5948.35|6067.53|5947.53|10
1655432360000|2022-06-17 02:19:20|6068.16|5948.16|6069.61|5949.61|6069.61|5949.61|6068.12|5948.12|10
1655432370000|2022-06-17 02:19:30|6069.75|5949.75|6072.4|5952.4|6072.4|5952.4|6069.75|5949.75|10
1655432380000|2022-06-17 02:19:40|6072.85|5952.85|6073.31|5953.31|6073.49|5953.49|6072.52|5952.52|10
1655432390000|2022-06-17 02:19:50|6074.12|5954.12|6074.21|5954.21|6074.65|5954.65|6073.61|5953.61|10
1655432400000|2022-06-17 02:20:00|6073.73|5953.73|6073.29|5953.29|6074.39|5954.39|6073.22|5953.22|9
1655432410000|2022-06-17 02:20:10|6073.14|5953.14|6076.58|5956.58|6076.58|5956.58|6073.14|5953.14|10
1655432420000|2022-06-17 02:20:20|6075.7|5955.7|6078.35|5958.35|6079.03|5959.03|6075.7|5955.7|10
1655432430000|2022-06-17 02:20:30|6078.51|5958.51|6080.28|5960.28|6080.3|5960.3|6078.47|5958.47|10
1655432440000|2022-06-17 02:20:40|6079.92|5959.92|6079.57|5959.57|6080.33|5960.33|6078.71|5958.71|10
1655432450000|2022-06-17 02:20:50|6079.4|5959.4|6074.36|5954.36|6079.4|5959.4|6074.36|5954.36|9
1655432460000|2022-06-17 02:21:00|6074.76|5954.76|6072.36|5952.36|6074.76|5954.76|6072.36|5952.36|10
1655432470000|2022-06-17 02:21:10|6070.69|5950.69|6070.31|5950.31|6071.16|5951.16|6070.09|5950.09|10
1655432480000|2022-06-17 02:21:20|6070.19|5950.19|6069.8|5949.8|6070.19|5950.19|6069.5|5949.5|9
1655432490000|2022-06-17 02:21:30|6069.83|5949.83|6069.9|5949.9|6069.9|5949.9|6069.53|5949.53|10
1655432500000|2022-06-17 02:21:40|6070.3|5950.3|6070.75|5950.75|6070.75|5950.75|6070.05|5950.05|8
1655432510000|2022-06-17 02:21:50|6070.71|5950.71|6070.58|5950.58|6070.83|5950.83|6069.88|5949.88|10
1655432520000|2022-06-17 02:22:00|6070.28|5950.28|6071.26|5951.26|6071.42|5951.42|6070.28|5950.28|10
1655432530000|2022-06-17 02:22:10|6070.92|5950.92|6071.14|5951.14|6071.78|5951.78|6070.92|5950.92|10
1655432540000|2022-06-17 02:22:20|6071.2|5951.2|6071.69|5951.69|6071.9|5951.9|6071.2|5951.2|10
1655432550000|2022-06-17 02:22:30|6072.44|5952.44|6072.78|5952.78|6072.84|5952.84|6072.18|5952.18|10
1655432560000|2022-06-17 02:22:40|6072.8|5952.8|6073.11|5953.11|6073.31|5953.31|6072.8|5952.8|10
1655432570000|2022-06-17 02:22:50|6073.13|5953.13|6071.58|5951.58|6073.17|5953.17|6071.58|5951.58|10
1655432580000|2022-06-17 02:23:00|6071.38|5951.38|6070.17|5950.17|6071.38|5951.38|6070.17|5950.17|10
1655432590000|2022-06-17 02:23:10|6069.95|5949.95|6070.39|5950.39|6070.51|5950.51|6069.67|5949.67|9
1655432600000|2022-06-17 02:23:20|6070.49|5950.49|6070.16|5950.16|6070.53|5950.53|6070.1|5950.1|10
1655432610000|2022-06-17 02:23:30|6070.21|5950.21|6069.73|5949.73|6070.38|5950.38|6069.73|5949.73|10
1655432620000|2022-06-17 02:23:40|6069.92|5949.92|6067.88|5947.88|6069.92|5949.92|6067.72|5947.72|10
1655432630000|2022-06-17 02:23:50|6067.86|5947.86|6067.35|5947.35|6067.86|5947.86|6067.22|5947.22|9
1655432640000|2022-06-17 02:24:00|6067.44|5947.44|6067.46|5947.46|6067.46|5947.46|6067.09|5947.09|10
1655432650000|2022-06-17 02:24:10|6067.42|5947.42|6067.65|5947.65|6067.69|5947.69|6067.26|5947.26|10
1655432660000|2022-06-17 02:24:20|6067.77|5947.77|6068.3|5948.3|6068.72|5948.72|6067.77|5947.77|10
1655432670000|2022-06-17 02:24:30|6068.49|5948.49|6067|5947|6068.49|5948.49|6067|5947|10
1655432680000|2022-06-17 02:24:40|6067.29|5947.29|6066.19|5946.19|6067.29|5947.29|6066.19|5946.19|10
1655432690000|2022-06-17 02:24:50|6066.01|5946.01|6065.13|5945.13|6066.01|5946.01|6064.87|5944.87|8
1655432700000|2022-06-17 02:25:00|6065.12|5945.12|6065.05|5945.05|6065.35|5945.35|6065.04|5945.04|10
1655432710000|2022-06-17 02:25:10|6065.07|5945.07|6066.53|5946.53|6066.63|5946.63|6065.07|5945.07|10
1655432720000|2022-06-17 02:25:20|6066.66|5946.66|6067.51|5947.51|6067.51|5947.51|6066.66|5946.66|10
1655432730000|2022-06-17 02:25:30|6067.3|5947.3|6067.53|5947.53|6067.82|5947.82|6067.15|5947.15|10
1655432740000|2022-06-17 02:25:40|6067.56|5947.56|6068.34|5948.34|6068.34|5948.34|6067.56|5947.56|10
1655432750000|2022-06-17 02:25:50|6068.17|5948.17|6068.27|5948.27|6068.38|5948.38|6068.11|5948.11|9
1655432760000|2022-06-17 02:26:00|6068|5948|6068.94|5948.94|6068.94|5948.94|6068|5948|9
1655432770000|2022-06-17 02:26:10|6069.24|5949.24|6070.61|5950.61|6070.61|5950.61|6069.24|5949.24|10
1655432780000|2022-06-17 02:26:20|6070.02|5950.02|6070.48|5950.48|6070.6|5950.6|6070.02|5950.02|10
1655432790000|2022-06-17 02:26:30|6070.24|5950.24|6071.08|5951.08|6071.18|5951.18|6070.24|5950.24|9
1655432800000|2022-06-17 02:26:40|6071.11|5951.11|6071.06|5951.06|6071.26|5951.26|6070.97|5950.97|10
1655432810000|2022-06-17 02:26:50|6071.1|5951.1|6070.09|5950.09|6071.18|5951.18|6070.05|5950.05|10
1655432820000|2022-06-17 02:27:00|6070.19|5950.19|6069.18|5949.18|6070.19|5950.19|6069.18|5949.18|10
1655432830000|2022-06-17 02:27:10|6069.59|5949.59|6069.72|5949.72|6069.72|5949.72|6069.06|5949.06|10
1655432840000|2022-06-17 02:27:20|6069.71|5949.71|6069.56|5949.56|6070|5950|6069.28|5949.28|10
1655432850000|2022-06-17 02:27:30|6069.35|5949.35|6069.37|5949.37|6069.67|5949.67|6069.03|5949.03|10
1655432860000|2022-06-17 02:27:40|6069.08|5949.08|6068.94|5948.94|6069.64|5949.64|6068.94|5948.94|9
1655432870000|2022-06-17 02:27:50|6069.22|5949.22|6068.52|5948.52|6069.22|5949.22|6068.34|5948.34|10
1655432880000|2022-06-17 02:28:00|6068.5|5948.5|6068.51|5948.51|6068.64|5948.64|6068.19|5948.19|10
1655432890000|2022-06-17 02:28:10|6068.75|5948.75|6069.42|5949.42|6069.42|5949.42|6068.67|5948.67|10
1655432900000|2022-06-17 02:28:20|6069.67|5949.67|6070.44|5950.44|6070.44|5950.44|6069.67|5949.67|9
1655432910000|2022-06-17 02:28:30|6070.18|5950.18|6069.99|5949.99|6070.23|5950.23|6069.99|5949.99|9
1655432920000|2022-06-17 02:28:40|6070.05|5950.05|6069.56|5949.56|6070.05|5950.05|6069.43|5949.43|9
1655432930000|2022-06-17 02:28:50|6069.67|5949.67|6069.74|5949.74|6069.82|5949.82|6069.66|5949.66|9
1655432940000|2022-06-17 02:29:00|6069.48|5949.48|6068.14|5948.14|6069.48|5949.48|6068.14|5948.14|10
1655432950000|2022-06-17 02:29:10|6068.12|5948.12|6067.13|5947.13|6068.12|5948.12|6067|5947|10
1655432960000|2022-06-17 02:29:20|6067.14|5947.14|6067.1|5947.1|6067.18|5947.18|6066.76|5946.76|10
1655432970000|2022-06-17 02:29:30|6066.83|5946.83|6067.71|5947.71|6067.71|5947.71|6066.83|5946.83|10
1655432980000|2022-06-17 02:29:40|6067.69|5947.69|6067.22|5947.22|6067.85|5947.85|6067.22|5947.22|9
1655432990000|2022-06-17 02:29:50|6066.95|5946.95|6066.38|5946.38|6067|5947|6066.25|5946.25|10
1655433000000|2022-06-17 02:30:00|6065.53|5945.53|6064.19|5944.19|6065.53|5945.53|6063.9|5943.9|9
1655433010000|2022-06-17 02:30:10|6064.38|5944.38|6063.33|5943.33|6064.5|5944.5|6063.33|5943.33|10
1655433020000|2022-06-17 02:30:20|6063.32|5943.32|6067.87|5947.87|6067.87|5947.87|6063.32|5943.32|10
1655433030000|2022-06-17 02:30:30|6067.8|5947.8|6070.88|5950.88|6070.88|5950.88|6067.8|5947.8|10
1655433040000|2022-06-17 02:30:40|6071.4|5951.4|6072.15|5952.15|6072.55|5952.55|6071.4|5951.4|9
1655433050000|2022-06-17 02:30:50|6071.76|5951.76|6073.24|5953.24|6073.46|5953.46|6071.49|5951.49|10
1655433060000|2022-06-17 02:31:00|6073.42|5953.42|6072.07|5952.07|6073.42|5953.42|6071.97|5951.97|10
1655433070000|2022-06-17 02:31:10|6072.45|5952.45|6072.18|5952.18|6072.45|5952.45|6071.59|5951.59|9
1655433080000|2022-06-17 02:31:20|6072.17|5952.17|6073.78|5953.78|6073.78|5953.78|6072.17|5952.17|9
1655433090000|2022-06-17 02:31:30|6073.42|5953.42|6077.04|5957.04|6077.04|5957.04|6073.42|5953.42|10
1655433100000|2022-06-17 02:31:40|6077.09|5957.09|6079.42|5959.42|6079.5|5959.5|6077.09|5957.09|10
1655433110000|2022-06-17 02:31:50|6079.9|5959.9|6081.39|5961.39|6081.4|5961.4|6079.9|5959.9|10
1655433120000|2022-06-17 02:32:00|6081.66|5961.66|6081.7|5961.7|6082.12|5962.12|6081.58|5961.58|10
1655433130000|2022-06-17 02:32:10|6080.99|5960.99|6080.24|5960.24|6081.51|5961.51|6079.52|5959.52|10
1655433140000|2022-06-17 02:32:20|6079.55|5959.55|6078.51|5958.51|6079.62|5959.62|6077.96|5957.96|10
1655433150000|2022-06-17 02:32:30|6077.93|5957.93|6077.24|5957.24|6078.01|5958.01|6077.24|5957.24|10
1655433160000|2022-06-17 02:32:40|6077.36|5957.36|6078.27|5958.27|6079.22|5959.22|6077.36|5957.36|10
1655433170000|2022-06-17 02:32:50|6079.44|5959.44|6081.02|5961.02|6081.02|5961.02|6078.52|5958.52|10
1655433180000|2022-06-17 02:33:00|6080.92|5960.92|6081.28|5961.28|6081.67|5961.67|6080.92|5960.92|10
1655433190000|2022-06-17 02:33:10|6082.13|5962.13|6082.63|5962.63|6082.83|5962.83|6081.84|5961.84|10
1655433200000|2022-06-17 02:33:20|6082.57|5962.57|6084.94|5964.94|6085.67|5965.67|6082.57|5962.57|10
1655433210000|2022-06-17 02:33:30|6086.26|5966.26|6088.05|5968.05|6088.74|5968.74|6086.26|5966.26|10
1655433220000|2022-06-17 02:33:40|6087.76|5967.76|6085.96|5965.96|6087.76|5967.76|6085.96|5965.96|10
1655433230000|2022-06-17 02:33:50|6085.85|5965.85|6086.52|5966.52|6086.9|5966.9|6084.7|5964.7|10
1655433240000|2022-06-17 02:34:00|6084.99|5964.99|6084.63|5964.63|6086.5|5966.5|6084.01|5964.01|10
1655433250000|2022-06-17 02:34:10|6084.09|5964.09|6085.58|5965.58|6085.58|5965.58|6084.09|5964.09|10
1655433260000|2022-06-17 02:34:20|6085.46|5965.46|6087.38|5967.38|6087.38|5967.38|6085.35|5965.35|10
1655433270000|2022-06-17 02:34:30|6087.57|5967.57|6089.3|5969.3|6089.3|5969.3|6087.57|5967.57|10
1655433280000|2022-06-17 02:34:40|6089.81|5969.81|6090.21|5970.21|6090.32|5970.32|6089.81|5969.81|10
1655433290000|2022-06-17 02:34:50|6090.11|5970.11|6088.74|5968.74|6090.11|5970.11|6088.74|5968.74|10
1655433300000|2022-06-17 02:35:00|6088.48|5968.48|6086.14|5966.14|6088.62|5968.62|6086.14|5966.14|10
1655433310000|2022-06-17 02:35:10|6086.99|5966.99|6085.91|5965.91|6086.99|5966.99|6085.66|5965.66|10
1655433320000|2022-06-17 02:35:20|6086.37|5966.37|6088.56|5968.56|6088.56|5968.56|6086.37|5966.37|10
1655433330000|2022-06-17 02:35:30|6088.65|5968.65|6089.8|5969.8|6090.3|5970.3|6088.54|5968.54|10
1655433340000|2022-06-17 02:35:40|6090.44|5970.44|6091.18|5971.18|6091.46|5971.46|6090.05|5970.05|9
1655433350000|2022-06-17 02:35:50|6091.07|5971.07|6091.6|5971.6|6091.64|5971.64|6091.07|5971.07|10
1655433360000|2022-06-17 02:36:00|6091.48|5971.48|6091.3|5971.3|6091.56|5971.56|6091.25|5971.25|10
1655433370000|2022-06-17 02:36:10|6091.38|5971.38|6089.54|5969.54|6091.38|5971.38|6089.54|5969.54|10
1655433380000|2022-06-17 02:36:20|6089.32|5969.32|6088.71|5968.71|6089.34|5969.34|6088.71|5968.71|10
1655433390000|2022-06-17 02:36:30|6088.82|5968.82|6088.31|5968.31|6088.86|5968.86|6088.31|5968.31|10
1655433400000|2022-06-17 02:36:40|6088.39|5968.39|6086.58|5966.58|6088.44|5968.44|6086.58|5966.58|10
1655433410000|2022-06-17 02:36:50|6086.55|5966.55|6083.16|5963.16|6086.55|5966.55|6083.16|5963.16|10
1655433420000|2022-06-17 02:37:00|6083.18|5963.18|6080.05|5960.05|6083.18|5963.18|6080.05|5960.05|10
1655433430000|2022-06-17 02:37:10|6080.04|5960.04|6075.64|5955.64|6080.04|5960.04|6075.47|5955.47|10
1655433440000|2022-06-17 02:37:20|6075.45|5955.45|6072.21|5952.21|6075.45|5955.45|6071.97|5951.97|10
1655433450000|2022-06-17 02:37:30|6071.77|5951.77|6069.16|5949.16|6071.77|5951.77|6069.16|5949.16|10
1655433460000|2022-06-17 02:37:40|6068.71|5948.71|6066.69|5946.69|6068.71|5948.71|6066.61|5946.61|10
1655433470000|2022-06-17 02:37:50|6066.59|5946.59|6067.95|5947.95|6067.95|5947.95|6066.57|5946.57|10
1655433480000|2022-06-17 02:38:00|6067.94|5947.94|6068.37|5948.37|6068.79|5948.79|6067.94|5947.94|6
1655433490000|2022-06-17 02:38:10|6068.34|5948.34|6065.66|5945.66|6068.78|5948.78|6065.66|5945.66|10
1655433500000|2022-06-17 02:38:20|6065.41|5945.41|6065.25|5945.25|6065.89|5945.89|6065.25|5945.25|10
1655433510000|2022-06-17 02:38:30|6065.15|5945.15|6065.19|5945.19|6065.19|5945.19|6064.5|5944.5|10
1655433520000|2022-06-17 02:38:40|6063.75|5943.75|6062.66|5942.66|6063.75|5943.75|6062.51|5942.51|9
1655433530000|2022-06-17 02:38:50|6062.6|5942.6|6062.81|5942.81|6063.13|5943.13|6062.21|5942.21|9
1655433540000|2022-06-17 02:39:00|6062.54|5942.54|6062.96|5942.96|6062.96|5942.96|6062.52|5942.52|9
1655433550000|2022-06-17 02:39:10|6063.1|5943.1|6064.25|5944.25|6064.25|5944.25|6063.1|5943.1|10
1655433560000|2022-06-17 02:39:20|6064.39|5944.39|6063.25|5943.25|6064.42|5944.42|6063.25|5943.25|10
1655433570000|2022-06-17 02:39:30|6063.34|5943.34|6060.31|5940.31|6063.34|5943.34|6060.1|5940.1|10
1655433580000|2022-06-17 02:39:40|6060.03|5940.03|6055.15|5935.15|6060.03|5940.03|6054.67|5934.67|10
1655433590000|2022-06-17 02:39:50|6055.11|5935.11|6053.47|5933.47|6056.49|5936.49|6053.02|5933.02|10
1655433600000|2022-06-17 02:40:00|6053.23|5933.23|6050.83|5930.83|6053.23|5933.23|6050.83|5930.83|10
1655433610000|2022-06-17 02:40:10|6050.63|5930.63|6050.41|5930.41|6050.74|5930.74|6050.19|5930.19|10
1655433620000|2022-06-17 02:40:20|6050.16|5930.16|6048.27|5928.27|6050.16|5930.16|6048.27|5928.27|10
1655433630000|2022-06-17 02:40:30|6048.4|5928.4|6045.99|5925.99|6048.4|5928.4|6045.99|5925.99|10
1655433640000|2022-06-17 02:40:40|6044.4|5924.4|6040.94|5920.94|6044.4|5924.4|6040.89|5920.89|10
1655433650000|2022-06-17 02:40:50|6040.91|5920.91|6040.41|5920.41|6040.91|5920.91|6040.2|5920.2|10
1655433660000|2022-06-17 02:41:00|6040.49|5920.49|6042.79|5922.79|6042.79|5922.79|6040.41|5920.41|10
1655433670000|2022-06-17 02:41:10|6042.02|5922.02|6042.74|5922.74|6043.62|5923.62|6040.62|5920.62|10
1655433680000|2022-06-17 02:41:20|6042.85|5922.85|6044.42|5924.42|6044.42|5924.42|6042.85|5922.85|10
1655433690000|2022-06-17 02:41:30|6044.39|5924.39|6040.73|5920.73|6044.39|5924.39|6040.73|5920.73|10
1655433700000|2022-06-17 02:41:40|6041.01|5921.01|6038.83|5918.83|6041.15|5921.15|6038.83|5918.83|9
1655433710000|2022-06-17 02:41:50|6038.99|5918.99|6038.78|5918.78|6038.99|5918.99|6038.66|5918.66|10
1655433720000|2022-06-17 02:42:00|6039.03|5919.03|6038.91|5918.91|6039.1|5919.1|6038.64|5918.64|9
1655433730000|2022-06-17 02:42:10|6038.88|5918.88|6039.71|5919.71|6039.96|5919.96|6038.88|5918.88|10
1655433740000|2022-06-17 02:42:20|6039.79|5919.79|6040.52|5920.52|6040.81|5920.81|6039.67|5919.67|10
1655433750000|2022-06-17 02:42:30|6040.61|5920.61|6041.29|5921.29|6041.47|5921.47|6040.31|5920.31|10
1655433760000|2022-06-17 02:42:40|6041.61|5921.61|6043.06|5923.06|6043.06|5923.06|6041.61|5921.61|8
1655433770000|2022-06-17 02:42:50|6043.26|5923.26|6045.33|5925.33|6045.41|5925.41|6043.26|5923.26|10
1655433780000|2022-06-17 02:43:00|6046.31|5926.31|6049.55|5929.55|6049.55|5929.55|6046.31|5926.31|10
1655433790000|2022-06-17 02:43:10|6049.75|5929.75|6050.91|5930.91|6050.91|5930.91|6048.3|5928.3|10
1655433800000|2022-06-17 02:43:20|6051.46|5931.46|6054.43|5934.43|6055.38|5935.38|6051.29|5931.29|10
1655433810000|2022-06-17 02:43:30|6056.24|5936.24|6057.47|5937.47|6057.47|5937.47|6056.15|5936.15|10
1655433820000|2022-06-17 02:43:40|6057.54|5937.54|6060.99|5940.99|6061.22|5941.22|6057.54|5937.54|9
1655433830000|2022-06-17 02:43:50|6060.75|5940.75|6060.33|5940.33|6061.06|5941.06|6060.33|5940.33|10
1655433840000|2022-06-17 02:44:00|6059.9|5939.9|6060.67|5940.67|6060.67|5940.67|6059.39|5939.39|9
1655433850000|2022-06-17 02:44:10|6061.4|5941.4|6062.09|5942.09|6062.09|5942.09|6060.94|5940.94|10
1655433860000|2022-06-17 02:44:20|6062.58|5942.58|6065.18|5945.18|6065.18|5945.18|6062.58|5942.58|9
1655433870000|2022-06-17 02:44:30|6065.33|5945.33|6067.29|5947.29|6067.29|5947.29|6065.33|5945.33|10
1655433880000|2022-06-17 02:44:40|6067.46|5947.46|6070.69|5950.69|6070.69|5950.69|6067.46|5947.46|10
1655433890000|2022-06-17 02:44:50|6070.47|5950.47|6070.28|5950.28|6070.62|5950.62|6070.28|5950.28|10
1655433900000|2022-06-17 02:45:00|6070.27|5950.27|6070.79|5950.79|6070.79|5950.79|6070.06|5950.06|10
1655433910000|2022-06-17 02:45:10|6070.62|5950.62|6072.86|5952.86|6072.91|5952.91|6070.28|5950.28|10
1655433920000|2022-06-17 02:45:20|6072.43|5952.43|6074.21|5954.21|6074.21|5954.21|6072.31|5952.31|10
1655433930000|2022-06-17 02:45:30|6073.85|5953.85|6074.71|5954.71|6075.2|5955.2|6072.27|5952.27|10
1655433940000|2022-06-17 02:45:40|6073.45|5953.45|6072.83|5952.83|6073.45|5953.45|6071.64|5951.64|10
1655433950000|2022-06-17 02:45:50|6073.21|5953.21|6074.1|5954.1|6074.28|5954.28|6072.46|5952.46|10
1655433960000|2022-06-17 02:46:00|6073.91|5953.91|6074.7|5954.7|6074.79|5954.79|6073.64|5953.64|10
1655433970000|2022-06-17 02:46:10|6074.79|5954.79|6077.86|5957.86|6077.86|5957.86|6074.79|5954.79|9
1655433980000|2022-06-17 02:46:20|6077.94|5957.94|6077.96|5957.96|6078.57|5958.57|6077.76|5957.76|10
1655433990000|2022-06-17 02:46:30|6077.7|5957.7|6077.39|5957.39|6077.93|5957.93|6076.95|5956.95|10
1655434000000|2022-06-17 02:46:40|6077.12|5957.12|6076.3|5956.3|6077.12|5957.12|6075.82|5955.82|10
1655434010000|2022-06-17 02:46:50|6076.07|5956.07|6074.21|5954.21|6076.07|5956.07|6074.21|5954.21|10
1655434020000|2022-06-17 02:47:00|6073.61|5953.61|6072.85|5952.85|6073.65|5953.65|6072.85|5952.85|10
1655434030000|2022-06-17 02:47:10|6073.19|5953.19|6073.85|5953.85|6073.85|5953.85|6073.19|5953.19|10
1655434040000|2022-06-17 02:47:20|6073.76|5953.76|6074.32|5954.32|6074.32|5954.32|6073.55|5953.55|10
1655434050000|2022-06-17 02:47:30|6074.38|5954.38|6074.46|5954.46|6074.74|5954.74|6074.22|5954.22|10
1655434060000|2022-06-17 02:47:40|6074.31|5954.31|6073.43|5953.43|6074.48|5954.48|6073.4|5953.4|10
1655434070000|2022-06-17 02:47:50|6073.31|5953.31|6072.88|5952.88|6074|5954|6072.35|5952.35|9
1655434080000|2022-06-17 02:48:00|6074.73|5954.73|6075.27|5955.27|6076.1|5956.1|6074.73|5954.73|10
1655434090000|2022-06-17 02:48:10|6075.44|5955.44|6076.05|5956.05|6076.07|5956.07|6075.38|5955.38|10
1655434100000|2022-06-17 02:48:20|6076.19|5956.19|6075.55|5955.55|6076.53|5956.53|6075.52|5955.52|10
1655434110000|2022-06-17 02:48:30|6075.25|5955.25|6075.51|5955.51|6075.52|5955.52|6074.7|5954.7|9
1655434120000|2022-06-17 02:48:40|6075.41|5955.41|6073.77|5953.77|6075.41|5955.41|6073.52|5953.52|10
1655434130000|2022-06-17 02:48:50|6073.32|5953.32|6072.83|5952.83|6073.32|5953.32|6072.08|5952.08|10
1655434140000|2022-06-17 02:49:00|6072.44|5952.44|6068.67|5948.67|6072.44|5952.44|6068.67|5948.67|10
1655434150000|2022-06-17 02:49:10|6068.44|5948.44|6064.63|5944.63|6068.44|5948.44|6064.63|5944.63|10
1655434160000|2022-06-17 02:49:20|6064.29|5944.29|6061.21|5941.21|6064.29|5944.29|6061.21|5941.21|10
1655434170000|2022-06-17 02:49:30|6060.96|5940.96|6060.93|5940.93|6061.12|5941.12|6060.84|5940.84|10
1655434180000|2022-06-17 02:49:40|6060.98|5940.98|6060.5|5940.5|6060.98|5940.98|6060.29|5940.29|10
1655434190000|2022-06-17 02:49:50|6060.75|5940.75|6060.53|5940.53|6060.94|5940.94|6060.53|5940.53|10
1655434200000|2022-06-17 02:50:00|6060.46|5940.46|6059.8|5939.8|6060.46|5940.46|6059.8|5939.8|10
1655434210000|2022-06-17 02:50:10|6059.99|5939.99|6058.8|5938.8|6059.99|5939.99|6058.69|5938.69|9
1655434220000|2022-06-17 02:50:20|6058.74|5938.74|6058.45|5938.45|6059.28|5939.28|6058.32|5938.32|10
1655434230000|2022-06-17 02:50:30|6058.58|5938.58|6059.71|5939.71|6060.13|5940.13|6058.58|5938.58|10
1655434240000|2022-06-17 02:50:40|6060.29|5940.29|6060.03|5940.03|6060.48|5940.48|6059.75|5939.75|10
1655434250000|2022-06-17 02:50:50|6060.37|5940.37|6059.97|5939.97|6060.37|5940.37|6059.23|5939.23|10
1655434260000|2022-06-17 02:51:00|6060.03|5940.03|6060.5|5940.5|6060.5|5940.5|6059.77|5939.77|10
1655434270000|2022-06-17 02:51:10|6060.34|5940.34|6061.02|5941.02|6061.02|5941.02|6060.22|5940.22|10
1655434280000|2022-06-17 02:51:20|6060.78|5940.78|6059.77|5939.77|6061.26|5941.26|6059.77|5939.77|9
1655434290000|2022-06-17 02:51:30|6060.28|5940.28|6057.32|5937.32|6060.28|5940.28|6057.32|5937.32|10
1655434300000|2022-06-17 02:51:40|6056.58|5936.58|6055.55|5935.55|6056.58|5936.58|6055.36|5935.36|10
1655434310000|2022-06-17 02:51:50|6055.06|5935.06|6054.16|5934.16|6055.4|5935.4|6054.11|5934.11|10
1655434320000|2022-06-17 02:52:00|6053.92|5933.92|6052.39|5932.39|6053.92|5933.92|6052.39|5932.39|10
1655434330000|2022-06-17 02:52:10|6052.31|5932.31|6051.57|5931.57|6052.45|5932.45|6051.39|5931.39|10
1655434340000|2022-06-17 02:52:20|6051.44|5931.44|6050.38|5930.38|6051.52|5931.52|6050.38|5930.38|9
1655434350000|2022-06-17 02:52:30|6050.83|5930.83|6050.5|5930.5|6050.98|5930.98|6050.48|5930.48|10
1655434360000|2022-06-17 02:52:40|6050.71|5930.71|6050.56|5930.56|6051.33|5931.33|6050.33|5930.33|10
1655434370000|2022-06-17 02:52:50|6050.31|5930.31|6048.99|5928.99|6050.31|5930.31|6048.92|5928.92|10
1655434380000|2022-06-17 02:53:00|6049.06|5929.06|6048.81|5928.81|6049.53|5929.53|6048.28|5928.28|9
1655434390000|2022-06-17 02:53:10|6048.96|5928.96|6049.28|5929.28|6049.37|5929.37|6048.96|5928.96|10
1655434400000|2022-06-17 02:53:20|6049.38|5929.38|6049.22|5929.22|6049.54|5929.54|6049.12|5929.12|10
1655434410000|2022-06-17 02:53:30|6048.78|5928.78|6048.65|5928.65|6048.91|5928.91|6048.49|5928.49|8
1655434420000|2022-06-17 02:53:40|6048.53|5928.53|6048.45|5928.45|6048.63|5928.63|6048.26|5928.26|9
1655434430000|2022-06-17 02:53:50|6047.92|5927.92|6047.27|5927.27|6047.97|5927.97|6047.27|5927.27|10
1655434440000|2022-06-17 02:54:00|6047.65|5927.65|6048|5928|6048.16|5928.16|6047.62|5927.62|10
1655434450000|2022-06-17 02:54:10|6048.07|5928.07|6046.35|5926.35|6048.07|5928.07|6046.35|5926.35|10
1655434460000|2022-06-17 02:54:20|6046.27|5926.27|6042.84|5922.84|6046.27|5926.27|6042.84|5922.84|10
1655434470000|2022-06-17 02:54:30|6043.63|5923.63|6042.98|5922.98|6043.63|5923.63|6042.88|5922.88|10
1655434480000|2022-06-17 02:54:40|6042.84|5922.84|6042.77|5922.77|6042.84|5922.84|6042.2|5922.2|10
1655434490000|2022-06-17 02:54:50|6042.76|5922.76|6042.4|5922.4|6042.76|5922.76|6042.05|5922.05|10
1655434500000|2022-06-17 02:55:00|6042.21|5922.21|6040.91|5920.91|6042.21|5922.21|6040.91|5920.91|10
1655434510000|2022-06-17 02:55:10|6041.02|5921.02|6040.11|5920.11|6041.58|5921.58|6040.11|5920.11|10
1655434520000|2022-06-17 02:55:20|6040.08|5920.08|6039.09|5919.09|6040.19|5920.19|6037.98|5917.98|10
1655434530000|2022-06-17 02:55:30|6038.16|5918.16|6038.54|5918.54|6039.25|5919.25|6038.16|5918.16|10
1655434540000|2022-06-17 02:55:40|6038.62|5918.62|6036.66|5916.66|6038.62|5918.62|6036.59|5916.59|10
1655434550000|2022-06-17 02:55:50|6036.82|5916.82|6036.67|5916.67|6037.26|5917.26|6036.06|5916.06|10
1655434560000|2022-06-17 02:56:00|6036.38|5916.38|6036.86|5916.86|6037.1|5917.1|6036.28|5916.28|10
1655434570000|2022-06-17 02:56:10|6036.81|5916.81|6040.6|5920.6|6040.6|5920.6|6036.81|5916.81|10
1655434580000|2022-06-17 02:56:20|6039.31|5919.31|6039.25|5919.25|6040.53|5920.53|6038.99|5918.99|10
1655434590000|2022-06-17 02:56:30|6038.82|5918.82|6038.82|5918.82|6039.57|5919.57|6038.82|5918.82|10
1655434600000|2022-06-17 02:56:40|6039.01|5919.01|6040.86|5920.86|6040.86|5920.86|6039.01|5919.01|10
1655434610000|2022-06-17 02:56:50|6040.34|5920.34|6041.03|5921.03|6041.03|5921.03|6040.34|5920.34|10
1655434620000|2022-06-17 02:57:00|6040.91|5920.91|6039.74|5919.74|6040.92|5920.92|6039.74|5919.74|10
1655434630000|2022-06-17 02:57:10|6039.87|5919.87|6036.96|5916.96|6039.87|5919.87|6036.86|5916.86|10
1655434640000|2022-06-17 02:57:20|6036.5|5916.5|6033.69|5913.69|6036.5|5916.5|6033.69|5913.69|10
1655434650000|2022-06-17 02:57:30|6033.22|5913.22|6031.81|5911.81|6033.22|5913.22|6031.54|5911.54|10
1655434660000|2022-06-17 02:57:40|6032.12|5912.12|6033.19|5913.19|6033.66|5913.66|6032.12|5912.12|10
1655434670000|2022-06-17 02:57:50|6033.57|5913.57|6035.14|5915.14|6035.14|5915.14|6033.57|5913.57|10
1655434680000|2022-06-17 02:58:00|6034.99|5914.99|6033.87|5913.87|6035.38|5915.38|6033.87|5913.87|10
1655434690000|2022-06-17 02:58:10|6033.01|5913.01|6032.74|5912.74|6033.29|5913.29|6032.31|5912.31|10
1655434700000|2022-06-17 02:58:20|6032.68|5912.68|6033.52|5913.52|6033.52|5913.52|6032.08|5912.08|10
1655434710000|2022-06-17 02:58:30|6033.19|5913.19|6034.57|5914.57|6034.57|5914.57|6033.12|5913.12|10
1655434720000|2022-06-17 02:58:40|6034.69|5914.69|6035.1|5915.1|6035.48|5915.48|6034.25|5914.25|10
1655434730000|2022-06-17 02:58:50|6035.4|5915.4|6034.9|5914.9|6035.4|5915.4|6034.66|5914.66|10
1655434740000|2022-06-17 02:59:00|6035.13|5915.13|6034.53|5914.53|6035.19|5915.19|6034.29|5914.29|10
1655434750000|2022-06-17 02:59:10|6034.58|5914.58|6035.13|5915.13|6035.94|5915.94|6034.58|5914.58|9
1655434760000|2022-06-17 02:59:20|6035.19|5915.19|6036.67|5916.67|6036.75|5916.75|6035.19|5915.19|9
1655434770000|2022-06-17 02:59:30|6036.51|5916.51|6037.28|5917.28|6037.38|5917.38|6036.35|5916.35|10
1655434780000|2022-06-17 02:59:40|6037.27|5917.27|6037.42|5917.42|6037.95|5917.95|6037.27|5917.27|10
1655434790000|2022-06-17 02:59:50|6037.08|5917.08|6038.9|5918.9|6038.9|5918.9|6036.74|5916.74|10
1655434800000|2022-06-17 03:00:00|6039.28|5919.28|6040.08|5920.08|6040.15|5920.15|6038.8|5918.8|10
1655434810000|2022-06-17 03:00:10|6039.75|5919.75|6040.11|5920.11|6040.51|5920.51|6039.54|5919.54|10
1655434820000|2022-06-17 03:00:20|6040.47|5920.47|6039.83|5919.83|6041|5921|6039.83|5919.83|10
1655434830000|2022-06-17 03:00:30|6040.41|5920.41|6040.26|5920.26|6040.82|5920.82|6040.1|5920.1|9
1655434840000|2022-06-17 03:00:40|6040.7|5920.7|6040.03|5920.03|6040.7|5920.7|6039.65|5919.65|10
1655434850000|2022-06-17 03:00:50|6039.96|5919.96|6040.34|5920.34|6040.46|5920.46|6039.88|5919.88|10
1655434860000|2022-06-17 03:01:00|6040.45|5920.45|6040.12|5920.12|6040.71|5920.71|6039.75|5919.75|10
1655434870000|2022-06-17 03:01:10|6041.09|5921.09|6040.57|5920.57|6041.47|5921.47|6040.19|5920.19|8
1655434880000|2022-06-17 03:01:20|6040.54|5920.54|6040.58|5920.58|6040.96|5920.96|6039.78|5919.78|10
1655434890000|2022-06-17 03:01:30|6040.62|5920.62|6039.22|5919.22|6040.74|5920.74|6038.64|5918.64|10
1655434900000|2022-06-17 03:01:40|6038.58|5918.58|6038.11|5918.11|6038.92|5918.92|6038.11|5918.11|10
1655434910000|2022-06-17 03:01:50|6038.17|5918.17|6036.38|5916.38|6038.17|5918.17|6036.38|5916.38|10
1655434920000|2022-06-17 03:02:00|6036.58|5916.58|6035.25|5915.25|6036.68|5916.68|6035.25|5915.25|9
1655434930000|2022-06-17 03:02:10|6035.27|5915.27|6033.66|5913.66|6035.27|5915.27|6033.58|5913.58|10
1655434940000|2022-06-17 03:02:20|6032.91|5912.91|6031.55|5911.55|6032.91|5912.91|6031.38|5911.38|10
1655434950000|2022-06-17 03:02:30|6031.47|5911.47|6029.91|5909.91|6031.47|5911.47|6029.86|5909.86|10
1655434960000|2022-06-17 03:02:40|6030.21|5910.21|6030.88|5910.88|6030.89|5910.89|6030.11|5910.11|9
1655434970000|2022-06-17 03:02:50|6030.32|5910.32|6030.12|5910.12|6030.32|5910.32|6029.9|5909.9|10
1655434980000|2022-06-17 03:03:00|6030.26|5910.26|6028.03|5908.03|6030.26|5910.26|6027.92|5907.92|10
1655434990000|2022-06-17 03:03:10|6027.88|5907.88|6027.74|5907.74|6028.26|5908.26|6027.74|5907.74|10
1655435000000|2022-06-17 03:03:20|6027.57|5907.57|6026.94|5906.94|6027.79|5907.79|6026.22|5906.22|8
1655435010000|2022-06-17 03:03:30|6026.83|5906.83|6027.27|5907.27|6027.59|5907.59|6026.63|5906.63|10
1655435020000|2022-06-17 03:03:40|6027.22|5907.22|6029.01|5909.01|6029.01|5909.01|6027.22|5907.22|10
1655435030000|2022-06-17 03:03:50|6028.83|5908.83|6030.44|5910.44|6030.44|5910.44|6028.58|5908.58|10
1655435040000|2022-06-17 03:04:00|6030.26|5910.26|6030.61|5910.61|6030.61|5910.61|6029.85|5909.85|10
1655435050000|2022-06-17 03:04:10|6030.77|5910.77|6033.17|5913.17|6033.17|5913.17|6030.23|5910.23|10
1655435060000|2022-06-17 03:04:20|6033.46|5913.46|6035.51|5915.51|6035.51|5915.51|6033.46|5913.46|10
1655435070000|2022-06-17 03:04:30|6035.7|5915.7|6035.79|5915.79|6036.06|5916.06|6035.7|5915.7|10
1655435080000|2022-06-17 03:04:40|6036.48|5916.48|6036.76|5916.76|6036.88|5916.88|6036.26|5916.26|10
1655435090000|2022-06-17 03:04:50|6036.78|5916.78|6037.46|5917.46|6037.46|5917.46|6036.34|5916.34|10
1655435100000|2022-06-17 03:05:00|6038.21|5918.21|6037.4|5917.4|6038.21|5918.21|6037.4|5917.4|9
1655435110000|2022-06-17 03:05:10|6038.29|5918.29|6037.01|5917.01|6038.3|5918.3|6037.01|5917.01|10
1655435120000|2022-06-17 03:05:20|6036.95|5916.95|6036.65|5916.65|6037.04|5917.04|6036.53|5916.53|10
1655435130000|2022-06-17 03:05:30|6036.83|5916.83|6037.36|5917.36|6037.36|5917.36|6036.83|5916.83|10
1655435140000|2022-06-17 03:05:40|6037.23|5917.23|6037.11|5917.11|6037.75|5917.75|6037.1|5917.1|10
1655435150000|2022-06-17 03:05:50|6037.38|5917.38|6037.82|5917.82|6037.94|5917.94|6037.38|5917.38|10
1655435160000|2022-06-17 03:06:00|6038.04|5918.04|6037.38|5917.38|6038.2|5918.2|6037.35|5917.35|10
1655435170000|2022-06-17 03:06:10|6037.67|5917.67|6036.79|5916.79|6037.67|5917.67|6036.59|5916.59|9
1655435180000|2022-06-17 03:06:20|6036.54|5916.54|6036.96|5916.96|6037.33|5917.33|6036.54|5916.54|10
1655435190000|2022-06-17 03:06:30|6037.01|5917.01|6037.97|5917.97|6037.97|5917.97|6037.01|5917.01|10
1655435200000|2022-06-17 03:06:40|6038.37|5918.37|6040.2|5920.2|6040.2|5920.2|6038.37|5918.37|9
1655435210000|2022-06-17 03:06:50|6040.17|5920.17|6042.68|5922.68|6042.68|5922.68|6040.17|5920.17|9
1655435220000|2022-06-17 03:07:00|6042.78|5922.78|6044.01|5924.01|6044.19|5924.19|6042.78|5922.78|10
1655435230000|2022-06-17 03:07:10|6043.92|5923.92|6043.47|5923.47|6043.94|5923.94|6043.36|5923.36|10
1655435240000|2022-06-17 03:07:20|6043.45|5923.45|6042.73|5922.73|6043.84|5923.84|6042.73|5922.73|10
1655435250000|2022-06-17 03:07:30|6042.8|5922.8|6042.7|5922.7|6042.86|5922.86|6042.58|5922.58|10
1655435260000|2022-06-17 03:07:40|6042.5|5922.5|6041.57|5921.57|6042.5|5922.5|6041.57|5921.57|10
1655435270000|2022-06-17 03:07:50|6041.63|5921.63|6041.01|5921.01|6041.63|5921.63|6041.01|5921.01|9
1655435280000|2022-06-17 03:08:00|6041.05|5921.05|6040.5|5920.5|6041.05|5921.05|6040.5|5920.5|9
1655435290000|2022-06-17 03:08:10|6040.42|5920.42|6040.03|5920.03|6040.86|5920.86|6040.03|5920.03|10
1655435300000|2022-06-17 03:08:20|6039.97|5919.97|6039.92|5919.92|6040.12|5920.12|6039.92|5919.92|10
1655435310000|2022-06-17 03:08:30|6040.01|5920.01|6039.76|5919.76|6040.01|5920.01|6039.75|5919.75|8
1655435320000|2022-06-17 03:08:40|6039.89|5919.89|6039.85|5919.85|6039.99|5919.99|6039.85|5919.85|10
1655435330000|2022-06-17 03:08:50|6039.49|5919.49|6040.82|5920.82|6040.82|5920.82|6039.49|5919.49|10
1655435340000|2022-06-17 03:09:00|6040.73|5920.73|6039.3|5919.3|6040.73|5920.73|6039.3|5919.3|10
1655435350000|2022-06-17 03:09:10|6039.24|5919.24|6038.31|5918.31|6039.24|5919.24|6038.27|5918.27|9
1655435360000|2022-06-17 03:09:20|6038.25|5918.25|6038.61|5918.61|6038.79|5918.79|6038.25|5918.25|10
1655435370000|2022-06-17 03:09:30|6038.62|5918.62|6038.41|5918.41|6038.62|5918.62|6038.22|5918.22|9
1655435380000|2022-06-17 03:09:40|6038.42|5918.42|6038.88|5918.88|6039.05|5919.05|6038.42|5918.42|10
1655435390000|2022-06-17 03:09:50|6038.73|5918.73|6038.25|5918.25|6038.77|5918.77|6038.19|5918.19|9
1655435400000|2022-06-17 03:10:00|6038.18|5918.18|6036.38|5916.38|6038.18|5918.18|6036.35|5916.35|10
1655435410000|2022-06-17 03:10:10|6036.42|5916.42|6036.12|5916.12|6036.52|5916.52|6036.12|5916.12|9
1655435420000|2022-06-17 03:10:20|6035.96|5915.96|6034.9|5914.9|6035.96|5915.96|6034.89|5914.89|10
1655435430000|2022-06-17 03:10:30|6034.87|5914.87|6035.08|5915.08|6035.19|5915.19|6034.87|5914.87|9
1655435440000|2022-06-17 03:10:40|6035.04|5915.04|6034.8|5914.8|6035.36|5915.36|6034.8|5914.8|9
1655435450000|2022-06-17 03:10:50|6034.76|5914.76|6034.92|5914.92|6034.92|5914.92|6034.67|5914.67|10
1655435460000|2022-06-17 03:11:00|6035.16|5915.16|6036.46|5916.46|6036.46|5916.46|6034.85|5914.85|10
1655435470000|2022-06-17 03:11:10|6036.63|5916.63|6037.25|5917.25|6037.42|5917.42|6036.63|5916.63|10
1655435480000|2022-06-17 03:11:20|6037.38|5917.38|6037.34|5917.34|6037.38|5917.38|6037.24|5917.24|10
1655435490000|2022-06-17 03:11:30|6037.74|5917.74|6037.23|5917.23|6037.74|5917.74|6036.92|5916.92|9
1655435500000|2022-06-17 03:11:40|6037.29|5917.29|6037.91|5917.91|6037.91|5917.91|6037.29|5917.29|10
1655435510000|2022-06-17 03:11:50|6038.14|5918.14|6039.06|5919.06|6039.06|5919.06|6038.14|5918.14|7
1655435520000|2022-06-17 03:12:00|6039.24|5919.24|6038.98|5918.98|6039.24|5919.24|6038.76|5918.76|9
1655435530000|2022-06-17 03:12:10|6038.88|5918.88|6040.59|5920.59|6040.59|5920.59|6038.88|5918.88|8
1655435540000|2022-06-17 03:12:20|6041.38|5921.38|6041.29|5921.29|6042.23|5922.23|6041.29|5921.29|10
1655435550000|2022-06-17 03:12:30|6041.52|5921.52|6041.23|5921.23|6041.9|5921.9|6041.18|5921.18|10
1655435560000|2022-06-17 03:12:40|6041.25|5921.25|6041.79|5921.79|6041.79|5921.79|6041.2|5921.2|10
1655435570000|2022-06-17 03:12:50|6041.89|5921.89|6043.64|5923.64|6043.64|5923.64|6041.89|5921.89|9
1655435580000|2022-06-17 03:13:00|6043.91|5923.91|6044.53|5924.53|6044.53|5924.53|6043.62|5923.62|9
1655435590000|2022-06-17 03:13:10|6044.89|5924.89|6045.73|5925.73|6045.73|5925.73|6044.65|5924.65|10
1655435600000|2022-06-17 03:13:20|6045.76|5925.76|6048.06|5928.06|6048.06|5928.06|6045.65|5925.65|10
1655435610000|2022-06-17 03:13:30|6048.44|5928.44|6050.44|5930.44|6050.51|5930.51|6048.44|5928.44|10
1655435620000|2022-06-17 03:13:40|6050.62|5930.62|6050.97|5930.97|6051.94|5931.94|6050.62|5930.62|10
1655435630000|2022-06-17 03:13:50|6051.9|5931.9|6049.91|5929.91|6051.9|5931.9|6049.91|5929.91|10
1655435640000|2022-06-17 03:14:00|6049.75|5929.75|6049.16|5929.16|6050.13|5930.13|6049.16|5929.16|10
1655435650000|2022-06-17 03:14:10|6049.43|5929.43|6049.4|5929.4|6049.43|5929.43|6048.68|5928.68|10
1655435660000|2022-06-17 03:14:20|6049.46|5929.46|6049.22|5929.22|6049.49|5929.49|6048.78|5928.78|10
1655435670000|2022-06-17 03:14:30|6049.4|5929.4|6048.84|5928.84|6049.63|5929.63|6048.84|5928.84|9
1655435680000|2022-06-17 03:14:40|6049.2|5929.2|6049.57|5929.57|6049.57|5929.57|6048.49|5928.49|10
1655435690000|2022-06-17 03:14:50|6049.56|5929.56|6052.08|5932.08|6052.08|5932.08|6049.56|5929.56|10
1655435700000|2022-06-17 03:15:00|6052.17|5932.17|6051.9|5931.9|6052.59|5932.59|6051.9|5931.9|10
1655435710000|2022-06-17 03:15:10|6052.08|5932.08|6052.54|5932.54|6052.54|5932.54|6051.72|5931.72|9
1655435720000|2022-06-17 03:15:20|6052.58|5932.58|6054.02|5934.02|6054.02|5934.02|6051.98|5931.98|9
1655435730000|2022-06-17 03:15:30|6054.54|5934.54|6055.29|5935.29|6055.4|5935.4|6054.54|5934.54|10
1655435740000|2022-06-17 03:15:40|6055.39|5935.39|6055.75|5935.75|6055.75|5935.75|6054.38|5934.38|10
1655435750000|2022-06-17 03:15:50|6055.46|5935.46|6055.97|5935.97|6055.97|5935.97|6055.46|5935.46|10
1655435760000|2022-06-17 03:16:00|6056.07|5936.07|6056.02|5936.02|6056.35|5936.35|6055.69|5935.69|10
1655435770000|2022-06-17 03:16:10|6055.84|5935.84|6055.94|5935.94|6056.33|5936.33|6055.68|5935.68|10
1655435780000|2022-06-17 03:16:20|6056.09|5936.09|6056.95|5936.95|6056.95|5936.95|6055.87|5935.87|10
1655435790000|2022-06-17 03:16:30|6057.15|5937.15|6058.91|5938.91|6058.91|5938.91|6056.94|5936.94|10
1655435800000|2022-06-17 03:16:40|6059.65|5939.65|6059.7|5939.7|6059.82|5939.82|6059.25|5939.25|10
1655435810000|2022-06-17 03:16:50|6060.05|5940.05|6060.71|5940.71|6060.75|5940.75|6059.7|5939.7|10
1655435820000|2022-06-17 03:17:00|6060.16|5940.16|6059.28|5939.28|6060.16|5940.16|6058.96|5938.96|10
1655435830000|2022-06-17 03:17:10|6059.08|5939.08|6059.73|5939.73|6059.75|5939.75|6058.95|5938.95|10
1655435840000|2022-06-17 03:17:20|6059.92|5939.92|6060.45|5940.45|6060.45|5940.45|6059.85|5939.85|10
1655435850000|2022-06-17 03:17:30|6060.49|5940.49|6060.74|5940.74|6060.77|5940.77|6060.35|5940.35|9
1655435860000|2022-06-17 03:17:40|6060.8|5940.8|6060.69|5940.69|6060.92|5940.92|6060.62|5940.62|9
1655435870000|2022-06-17 03:17:50|6060.82|5940.82|6060.78|5940.78|6060.82|5940.82|6060.3|5940.3|8
1655435880000|2022-06-17 03:18:00|6060.68|5940.68|6060.87|5940.87|6060.87|5940.87|6060.68|5940.68|9
1655435890000|2022-06-17 03:18:10|6060.92|5940.92|6060.88|5940.88|6061.01|5941.01|6060.41|5940.41|10
1655435900000|2022-06-17 03:18:20|6061.1|5941.1|6061.38|5941.38|6061.45|5941.45|6060.58|5940.58|9
1655435910000|2022-06-17 03:18:30|6061.25|5941.25|6062|5942|6062|5942|6061.25|5941.25|10
1655435920000|2022-06-17 03:18:40|6062.06|5942.06|6063.02|5943.02|6063.02|5943.02|6061.91|5941.91|9
1655435930000|2022-06-17 03:18:50|6064.18|5944.18|6064.34|5944.34|6064.52|5944.52|6064.18|5944.18|9
1655435940000|2022-06-17 03:19:00|6064.64|5944.64|6065.33|5945.33|6065.33|5945.33|6064.64|5944.64|10
1655435950000|2022-06-17 03:19:10|6065.31|5945.31|6065.87|5945.87|6065.87|5945.87|6065.31|5945.31|9
1655435960000|2022-06-17 03:19:20|6065.93|5945.93|6066.15|5946.15|6066.15|5946.15|6065.72|5945.72|9
1655435970000|2022-06-17 03:19:30|6066.1|5946.1|6065.84|5945.84|6066.24|5946.24|6065.7|5945.7|10
1655435980000|2022-06-17 03:19:40|6066.22|5946.22|6065.98|5945.98|6066.31|5946.31|6065.95|5945.95|9
1655435990000|2022-06-17 03:19:50|6065.86|5945.86|6066.13|5946.13|6066.13|5946.13|6065.57|5945.57|10
1655436000000|2022-06-17 03:20:00|6066.18|5946.18|6066.65|5946.65|6067|5947|6066.18|5946.18|10
1655436010000|2022-06-17 03:20:10|6066.27|5946.27|6063.62|5943.62|6066.27|5946.27|6063.62|5943.62|10
1655436020000|2022-06-17 03:20:20|6063.33|5943.33|6059.57|5939.57|6063.33|5943.33|6059.47|5939.47|10
1655436030000|2022-06-17 03:20:30|6059.29|5939.29|6058.66|5938.66|6059.5|5939.5|6058.66|5938.66|10
1655436040000|2022-06-17 03:20:40|6058.9|5938.9|6059.73|5939.73|6059.73|5939.73|6058.83|5938.83|10
1655436050000|2022-06-17 03:20:50|6059.42|5939.42|6059.67|5939.67|6059.74|5939.74|6059.38|5939.38|9
1655436060000|2022-06-17 03:21:00|6059.62|5939.62|6058.73|5938.73|6059.7|5939.7|6058.73|5938.73|10
1655436070000|2022-06-17 03:21:10|6058.06|5938.06|6056.59|5936.59|6058.4|5938.4|6056.58|5936.58|10
1655436080000|2022-06-17 03:21:20|6056.5|5936.5|6054.68|5934.68|6056.64|5936.64|6054.62|5934.62|10
1655436090000|2022-06-17 03:21:30|6054.23|5934.23|6054.05|5934.05|6054.4|5934.4|6054.05|5934.05|9
1655436100000|2022-06-17 03:21:40|6053.48|5933.48|6053.78|5933.78|6053.94|5933.94|6053.48|5933.48|10
1655436110000|2022-06-17 03:21:50|6053.79|5933.79|6055.2|5935.2|6055.2|5935.2|6053.79|5933.79|10
1655436120000|2022-06-17 03:22:00|6055.24|5935.24|6054.71|5934.71|6055.24|5935.24|6054.46|5934.46|10
1655436130000|2022-06-17 03:22:10|6054.66|5934.66|6054.91|5934.91|6054.99|5934.99|6054.36|5934.36|10
1655436140000|2022-06-17 03:22:20|6054.99|5934.99|6056.48|5936.48|6056.48|5936.48|6054.99|5934.99|9
1655436150000|2022-06-17 03:22:30|6056.74|5936.74|6059.73|5939.73|6059.73|5939.73|6056.74|5936.74|9
1655436160000|2022-06-17 03:22:40|6060.23|5940.23|6064.08|5944.08|6064.08|5944.08|6060.23|5940.23|10
1655436170000|2022-06-17 03:22:50|6063.99|5943.99|6064.94|5944.94|6065.1|5945.1|6063.99|5943.99|10
1655436180000|2022-06-17 03:23:00|6064.77|5944.77|6066.38|5946.38|6066.38|5946.38|6063.93|5943.93|9
1655436190000|2022-06-17 03:23:10|6066.3|5946.3|6066.87|5946.87|6066.87|5946.87|6065.87|5945.87|10
1655436200000|2022-06-17 03:23:20|6067.86|5947.86|6068.96|5948.96|6069.23|5949.23|6067.86|5947.86|10
1655436210000|2022-06-17 03:23:30|6069.24|5949.24|6069.09|5949.09|6069.52|5949.52|6069.09|5949.09|9
1655436220000|2022-06-17 03:23:40|6069.64|5949.64|6069.83|5949.83|6069.87|5949.87|6069.46|5949.46|10
1655436230000|2022-06-17 03:23:50|6069.85|5949.85|6070.73|5950.73|6070.73|5950.73|6069.85|5949.85|10
1655436240000|2022-06-17 03:24:00|6070.72|5950.72|6070.55|5950.55|6070.9|5950.9|6070.55|5950.55|8
1655436250000|2022-06-17 03:24:10|6070.5|5950.5|6071.04|5951.04|6071.35|5951.35|6070.5|5950.5|10
1655436260000|2022-06-17 03:24:20|6071.18|5951.18|6070.31|5950.31|6071.18|5951.18|6070.31|5950.31|9
1655436270000|2022-06-17 03:24:30|6070.26|5950.26|6068.94|5948.94|6070.26|5950.26|6068.94|5948.94|10
1655436280000|2022-06-17 03:24:40|6068.76|5948.76|6068.26|5948.26|6068.76|5948.76|6068.26|5948.26|9
1655436290000|2022-06-17 03:24:50|6067.52|5947.52|6067.35|5947.35|6067.66|5947.66|6067.35|5947.35|10
1655436300000|2022-06-17 03:25:00|6067|5947|6067.82|5947.82|6067.82|5947.82|6066.91|5946.91|10
1655436310000|2022-06-17 03:25:10|6067.86|5947.86|6068.6|5948.6|6068.6|5948.6|6067.86|5947.86|10
1655436320000|2022-06-17 03:25:20|6068.59|5948.59|6069.19|5949.19|6069.34|5949.34|6068.52|5948.52|10
1655436330000|2022-06-17 03:25:30|6069.2|5949.2|6068.82|5948.82|6069.2|5949.2|6068.82|5948.82|10
1655436340000|2022-06-17 03:25:40|6068.65|5948.65|6067.87|5947.87|6068.82|5948.82|6067.87|5947.87|10
1655436350000|2022-06-17 03:25:50|6067.44|5947.44|6067.41|5947.41|6067.52|5947.52|6067.35|5947.35|9
1655436360000|2022-06-17 03:26:00|6067.23|5947.23|6065.65|5945.65|6067.23|5947.23|6065.65|5945.65|10
1655436370000|2022-06-17 03:26:10|6065.37|5945.37|6063.79|5943.79|6065.37|5945.37|6063.63|5943.63|10
1655436380000|2022-06-17 03:26:20|6062.84|5942.84|6061.36|5941.36|6062.84|5942.84|6061.36|5941.36|10
1655436390000|2022-06-17 03:26:30|6060.71|5940.71|6057.59|5937.59|6060.9|5940.9|6057.59|5937.59|10
1655436400000|2022-06-17 03:26:40|6057.5|5937.5|6054.37|5934.37|6057.5|5937.5|6054.37|5934.37|10
1655436410000|2022-06-17 03:26:50|6054.17|5934.17|6051.27|5931.27|6054.55|5934.55|6051.27|5931.27|10
1655436420000|2022-06-17 03:27:00|6050.03|5930.03|6049.63|5929.63|6050.41|5930.41|6049.63|5929.63|10
1655436430000|2022-06-17 03:27:10|6049.75|5929.75|6048.21|5928.21|6049.75|5929.75|6048.21|5928.21|10
1655436440000|2022-06-17 03:27:20|6048.3|5928.3|6047.99|5927.99|6048.42|5928.42|6047.96|5927.96|10
1655436450000|2022-06-17 03:27:30|6048.05|5928.05|6047.13|5927.13|6048.08|5928.08|6047.13|5927.13|9
1655436460000|2022-06-17 03:27:40|6047.1|5927.1|6046.84|5926.84|6047.74|5927.74|6046.6|5926.6|10
1655436470000|2022-06-17 03:27:50|6046.8|5926.8|6045.92|5925.92|6046.8|5926.8|6045.92|5925.92|10
1655436480000|2022-06-17 03:28:00|6045.83|5925.83|6043.47|5923.47|6045.95|5925.95|6043.34|5923.34|10
1655436490000|2022-06-17 03:28:10|6043.25|5923.25|6042.03|5922.03|6043.25|5923.25|6041.31|5921.31|10
1655436500000|2022-06-17 03:28:20|6040.72|5920.72|6038|5918|6041.08|5921.08|6037.51|5917.51|10
1655436510000|2022-06-17 03:28:30|6037.79|5917.79|6037.74|5917.74|6038.32|5918.32|6037.3|5917.3|10
1655436520000|2022-06-17 03:28:40|6038.01|5918.01|6039.33|5919.33|6039.33|5919.33|6038.01|5918.01|10
1655436530000|2022-06-17 03:28:50|6039.25|5919.25|6040.45|5920.45|6040.79|5920.79|6039.25|5919.25|10
1655436540000|2022-06-17 03:29:00|6040.24|5920.24|6041.48|5921.48|6041.48|5921.48|6040.24|5920.24|10
1655436550000|2022-06-17 03:29:10|6041.68|5921.68|6039.13|5919.13|6041.93|5921.93|6038.7|5918.7|10
1655436560000|2022-06-17 03:29:20|6038.92|5918.92|6040.14|5920.14|6040.17|5920.17|6038.92|5918.92|10
1655436570000|2022-06-17 03:29:30|6040.29|5920.29|6041.02|5921.02|6041.24|5921.24|6040.29|5920.29|10
1655436580000|2022-06-17 03:29:40|6041.1|5921.1|6041.07|5921.07|6041.14|5921.14|6040.78|5920.78|10
1655436590000|2022-06-17 03:29:50|6040.76|5920.76|6041.29|5921.29|6041.53|5921.53|6040.49|5920.49|10
1655436600000|2022-06-17 03:30:00|6041.65|5921.65|6041.55|5921.55|6042.57|5922.57|6041.55|5921.55|10
1655436610000|2022-06-17 03:30:10|6041.63|5921.63|6038.84|5918.84|6041.63|5921.63|6038.84|5918.84|10
1655436620000|2022-06-17 03:30:20|6038.91|5918.91|6038.06|5918.06|6038.91|5918.91|6037.79|5917.79|10
1655436630000|2022-06-17 03:30:30|6038.07|5918.07|6038.01|5918.01|6038.07|5918.07|6037.36|5917.36|9
1655436640000|2022-06-17 03:30:40|6038.35|5918.35|6044|5924|6044|5924|6038.35|5918.35|10
1655436650000|2022-06-17 03:30:50|6044.4|5924.4|6046.93|5926.93|6046.93|5926.93|6043.98|5923.98|10
1655436660000|2022-06-17 03:31:00|6046.73|5926.73|6050.42|5930.42|6050.42|5930.42|6046.67|5926.67|10
1655436670000|2022-06-17 03:31:10|6050.57|5930.57|6053.09|5933.09|6053.09|5933.09|6050.57|5930.57|10
1655436680000|2022-06-17 03:31:20|6052.7|5932.7|6054.13|5934.13|6054.13|5934.13|6052.7|5932.7|10
1655436690000|2022-06-17 03:31:30|6054.08|5934.08|6054.53|5934.53|6055.23|5935.23|6054.02|5934.02|10
1655436700000|2022-06-17 03:31:40|6054.49|5934.49|6057.08|5937.08|6057.1|5937.1|6054.49|5934.49|10
1655436710000|2022-06-17 03:31:50|6057.53|5937.53|6058.38|5938.38|6058.71|5938.71|6057.51|5937.51|10
1655436720000|2022-06-17 03:32:00|6057.89|5937.89|6056.21|5936.21|6058.26|5938.26|6056.21|5936.21|10
1655436730000|2022-06-17 03:32:10|6056.83|5936.83|6056.51|5936.51|6056.83|5936.83|6056|5936|10
1655436740000|2022-06-17 03:32:20|6056.42|5936.42|6053.67|5933.67|6056.42|5936.42|6053.67|5933.67|10
1655436750000|2022-06-17 03:32:30|6053.81|5933.81|6053.49|5933.49|6053.81|5933.81|6053.33|5933.33|9
1655436760000|2022-06-17 03:32:40|6053.23|5933.23|6053.08|5933.08|6053.36|5933.36|6052.88|5932.88|9
1655436770000|2022-06-17 03:32:50|6052.86|5932.86|6051.38|5931.38|6052.86|5932.86|6051.26|5931.26|10
1655436780000|2022-06-17 03:33:00|6051.06|5931.06|6050.8|5930.8|6051.3|5931.3|6050.8|5930.8|8
1655436790000|2022-06-17 03:33:10|6050.91|5930.91|6050.08|5930.08|6050.91|5930.91|6049.85|5929.85|10
1655436800000|2022-06-17 03:33:20|6049.9|5929.9|6050.62|5930.62|6050.62|5930.62|6049.9|5929.9|9
1655436810000|2022-06-17 03:33:30|6050.31|5930.31|6051.41|5931.41|6051.41|5931.41|6050.11|5930.11|10
1655436820000|2022-06-17 03:33:40|6051.88|5931.88|6052.91|5932.91|6052.91|5932.91|6051.88|5931.88|10
1655436830000|2022-06-17 03:33:50|6052.73|5932.73|6051.7|5931.7|6053.01|5933.01|6051.7|5931.7|9
1655436840000|2022-06-17 03:34:00|6051.52|5931.52|6050.26|5930.26|6051.52|5931.52|6050.26|5930.26|9
1655436850000|2022-06-17 03:34:10|6050.29|5930.29|6049.58|5929.58|6050.29|5930.29|6049.52|5929.52|9
1655436860000|2022-06-17 03:34:20|6049.61|5929.61|6048.72|5928.72|6049.78|5929.78|6048.72|5928.72|9
1655436870000|2022-06-17 03:34:30|6048.55|5928.55|6049.31|5929.31|6049.31|5929.31|6048.54|5928.54|9
1655436880000|2022-06-17 03:34:40|6048.79|5928.79|6050.01|5930.01|6050.18|5930.18|6048.79|5928.79|10
1655436890000|2022-06-17 03:34:50|6050.31|5930.31|6051.71|5931.71|6051.71|5931.71|6049.85|5929.85|9
1655436900000|2022-06-17 03:35:00|6051.89|5931.89|6052.24|5932.24|6052.54|5932.54|6051.89|5931.89|10
1655436910000|2022-06-17 03:35:10|6052.27|5932.27|6054.04|5934.04|6054.11|5934.11|6052.27|5932.27|10
1655436920000|2022-06-17 03:35:20|6053.22|5933.22|6053.41|5933.41|6054.37|5934.37|6052.87|5932.87|10
1655436930000|2022-06-17 03:35:30|6053.06|5933.06|6053.28|5933.28|6054.09|5934.09|6052.94|5932.94|9
1655436940000|2022-06-17 03:35:40|6052.99|5932.99|6052.67|5932.67|6053.36|5933.36|6052.64|5932.64|10
1655436950000|2022-06-17 03:35:50|6052.92|5932.92|6053.51|5933.51|6053.51|5933.51|6052.84|5932.84|10
1655436960000|2022-06-17 03:36:00|6053.18|5933.18|6053.11|5933.11|6053.48|5933.48|6052.75|5932.75|9
1655436970000|2022-06-17 03:36:10|6053.38|5933.38|6053.57|5933.57|6053.69|5933.69|6053.25|5933.25|10
1655436980000|2022-06-17 03:36:20|6053.64|5933.64|6053.75|5933.75|6054.21|5934.21|6053.64|5933.64|10
1655436990000|2022-06-17 03:36:30|6053.92|5933.92|6053.95|5933.95|6053.95|5933.95|6053.72|5933.72|10
1655437000000|2022-06-17 03:36:40|6053.76|5933.76|6052.99|5932.99|6053.76|5933.76|6052.99|5932.99|10
1655437010000|2022-06-17 03:36:50|6052.76|5932.76|6049.1|5929.1|6052.85|5932.85|6049.1|5929.1|10
1655437020000|2022-06-17 03:37:00|6049.03|5929.03|6049.11|5929.11|6049.11|5929.11|6048.35|5928.35|10
1655437030000|2022-06-17 03:37:10|6048.97|5928.97|6049.46|5929.46|6049.49|5929.49|6048.97|5928.97|10
1655437040000|2022-06-17 03:37:20|6049.4|5929.4|6049.83|5929.83|6049.87|5929.87|6049.29|5929.29|8
1655437050000|2022-06-17 03:37:30|6050.12|5930.12|6050.3|5930.3|6050.3|5930.3|6049.25|5929.25|10
1655437060000|2022-06-17 03:37:40|6050.56|5930.56|6051.27|5931.27|6051.27|5931.27|6050.39|5930.39|10
1655437070000|2022-06-17 03:37:50|6051.46|5931.46|6051.85|5931.85|6051.85|5931.85|6051.46|5931.46|10
1655437080000|2022-06-17 03:38:00|6051.79|5931.79|6051.54|5931.54|6051.82|5931.82|6051.53|5931.53|9
1655437090000|2022-06-17 03:38:10|6051.29|5931.29|6050.48|5930.48|6051.29|5931.29|6050.22|5930.22|9
1655437100000|2022-06-17 03:38:20|6050.51|5930.51|6050.98|5930.98|6050.98|5930.98|6050.03|5930.03|9
1655437110000|2022-06-17 03:38:30|6051.16|5931.16|6051.59|5931.59|6051.65|5931.65|6051.16|5931.16|9
1655437120000|2022-06-17 03:38:40|6051.78|5931.78|6052.64|5932.64|6052.77|5932.77|6051.78|5931.78|8
1655437130000|2022-06-17 03:38:50|6052.81|5932.81|6052.6|5932.6|6052.83|5932.83|6052.4|5932.4|10
1655437140000|2022-06-17 03:39:00|6052.76|5932.76|6052.92|5932.92|6052.92|5932.92|6052.2|5932.2|10
1655437150000|2022-06-17 03:39:10|6053.12|5933.12|6053.34|5933.34|6053.39|5933.39|6052.91|5932.91|8
1655437160000|2022-06-17 03:39:20|6053.2|5933.2|6055.25|5935.25|6055.49|5935.49|6053.2|5933.2|10
1655437170000|2022-06-17 03:39:30|6055.74|5935.74|6056.32|5936.32|6056.59|5936.59|6055.58|5935.58|10
1655437180000|2022-06-17 03:39:40|6055.9|5935.9|6055.94|5935.94|6056.46|5936.46|6055.38|5935.38|10
1655437190000|2022-06-17 03:39:50|6055.84|5935.84|6055.7|5935.7|6056.01|5936.01|6055.18|5935.18|10
1655437200000|2022-06-17 03:40:00|6055.81|5935.81|6055.1|5935.1|6055.81|5935.81|6055.1|5935.1|10
1655437210000|2022-06-17 03:40:10|6055.15|5935.15|6053.74|5933.74|6055.15|5935.15|6053.59|5933.59|10
1655437220000|2022-06-17 03:40:20|6053.61|5933.61|6052.64|5932.64|6053.61|5933.61|6052.59|5932.59|9
1655437230000|2022-06-17 03:40:30|6052.09|5932.09|6051.97|5931.97|6052.09|5932.09|6051.62|5931.62|10
1655437240000|2022-06-17 03:40:40|6051.91|5931.91|6051.56|5931.56|6051.97|5931.97|6051.56|5931.56|10
1655437250000|2022-06-17 03:40:50|6051.42|5931.42|6051.65|5931.65|6051.73|5931.73|6051.4|5931.4|9
1655437260000|2022-06-17 03:41:00|6051.61|5931.61|6051.36|5931.36|6051.73|5931.73|6051.36|5931.36|9
1655437270000|2022-06-17 03:41:10|6051.44|5931.44|6050.91|5930.91|6051.44|5931.44|6050.86|5930.86|9
1655437280000|2022-06-17 03:41:20|6050.25|5930.25|6049.65|5929.65|6050.25|5930.25|6049.65|5929.65|9
1655437290000|2022-06-17 03:41:30|6049.61|5929.61|6049.99|5929.99|6050.14|5930.14|6049.61|5929.61|10
1655437300000|2022-06-17 03:41:40|6050|5930|6049.78|5929.78|6050|5930|6049.78|5929.78|10
1655437310000|2022-06-17 03:41:50|6049.85|5929.85|6048.43|5928.43|6049.85|5929.85|6048.43|5928.43|10
1655437320000|2022-06-17 03:42:00|6048.2|5928.2|6047.64|5927.64|6048.28|5928.28|6047.64|5927.64|10
1655437330000|2022-06-17 03:42:10|6047.69|5927.69|6048.96|5928.96|6048.96|5928.96|6047.61|5927.61|9
1655437340000|2022-06-17 03:42:20|6049.51|5929.51|6049.69|5929.69|6050.25|5930.25|6049.51|5929.51|10
1655437350000|2022-06-17 03:42:30|6049.49|5929.49|6048.21|5928.21|6049.61|5929.61|6048.19|5928.19|10
1655437360000|2022-06-17 03:42:40|6047.83|5927.83|6044.06|5924.06|6048.01|5928.01|6044.06|5924.06|10
1655437370000|2022-06-17 03:42:50|6043.96|5923.96|6043.86|5923.86|6044.11|5924.11|6043.83|5923.83|9
1655437380000|2022-06-17 03:43:00|6043.54|5923.54|6043.22|5923.22|6043.66|5923.66|6043.22|5923.22|9
1655437390000|2022-06-17 03:43:10|6043.07|5923.07|6043.03|5923.03|6043.21|5923.21|6042.84|5922.84|10
1655437400000|2022-06-17 03:43:20|6043.08|5923.08|6042.42|5922.42|6043.15|5923.15|6042.4|5922.4|10
1655437410000|2022-06-17 03:43:30|6042.59|5922.59|6041.73|5921.73|6042.59|5922.59|6041.57|5921.57|9
1655437420000|2022-06-17 03:43:40|6041.34|5921.34|6039.07|5919.07|6041.37|5921.37|6038.84|5918.84|10
1655437430000|2022-06-17 03:43:50|6038.86|5918.86|6031.85|5911.85|6038.86|5918.86|6031.85|5911.85|10
1655437440000|2022-06-17 03:44:00|6031.41|5911.41|6027.94|5907.94|6031.41|5911.41|6027.94|5907.94|10
1655437450000|2022-06-17 03:44:10|6027.84|5907.84|6026.04|5906.04|6027.84|5907.84|6025.9|5905.9|10
1655437460000|2022-06-17 03:44:20|6026.23|5906.23|6025.95|5905.95|6026.67|5906.67|6025.95|5905.95|10
1655437470000|2022-06-17 03:44:30|6026.2|5906.2|6025.99|5905.99|6026.34|5906.34|6025.56|5905.56|10
1655437480000|2022-06-17 03:44:40|6025.88|5905.88|6024.89|5904.89|6026.16|5906.16|6024.54|5904.54|10
1655437490000|2022-06-17 03:44:50|6024.78|5904.78|6024.41|5904.41|6024.91|5904.91|6024.41|5904.41|10
1655437500000|2022-06-17 03:45:00|6024.58|5904.58|6022.7|5902.7|6024.59|5904.59|6022.7|5902.7|10
1655437510000|2022-06-17 03:45:10|6022.67|5902.67|6019.61|5899.61|6022.67|5902.67|6019.61|5899.61|10
1655437520000|2022-06-17 03:45:20|6018.23|5898.23|6013.1|5893.1|6018.23|5898.23|6013.1|5893.1|10
1655437530000|2022-06-17 03:45:30|6013.4|5893.4|6010.64|5890.64|6013.4|5893.4|6010.36|5890.36|10
1655437540000|2022-06-17 03:45:40|6010.38|5890.38|6008.09|5888.09|6010.38|5890.38|6007.73|5887.73|10
1655437550000|2022-06-17 03:45:50|6008.1|5888.1|6005.86|5885.86|6008.1|5888.1|6005.86|5885.86|10
1655437560000|2022-06-17 03:46:00|6004.72|5884.72|6003.04|5883.04|6004.72|5884.72|6002.99|5882.99|10
1655437570000|2022-06-17 03:46:10|6003.08|5883.08|6003.5|5883.5|6003.75|5883.75|6002.89|5882.89|10
1655437580000|2022-06-17 03:46:20|6003.33|5883.33|6003.84|5883.84|6004.18|5884.18|6003.27|5883.27|10
1655437590000|2022-06-17 03:46:30|6003.16|5883.16|6002.54|5882.54|6003.5|5883.5|6002.23|5882.23|10
1655437600000|2022-06-17 03:46:40|6002.57|5882.57|6002.76|5882.76|6002.83|5882.83|6002.26|5882.26|10
1655437610000|2022-06-17 03:46:50|6002.63|5882.63|6003.38|5883.38|6003.39|5883.39|6002.63|5882.63|10
1655437620000|2022-06-17 03:47:00|6003.97|5883.97|6003.4|5883.4|6004.47|5884.47|6003.4|5883.4|10
1655437630000|2022-06-17 03:47:10|6003.79|5883.79|6004.39|5884.39|6004.63|5884.63|6003.66|5883.66|10
1655437640000|2022-06-17 03:47:20|6004.65|5884.65|6004.21|5884.21|6005.54|5885.54|6004.21|5884.21|10
1655437650000|2022-06-17 03:47:30|6004.15|5884.15|6002.78|5882.78|6004.15|5884.15|6002.78|5882.78|10
1655437660000|2022-06-17 03:47:40|6002.71|5882.71|5996.65|5876.65|6003.06|5883.06|5996.65|5876.65|10
1655437670000|2022-06-17 03:47:50|5996.2|5876.2|5995.63|5875.63|5996.2|5876.2|5995.63|5875.63|10
1655437680000|2022-06-17 03:48:00|5995.23|5875.23|5994.06|5874.06|5995.23|5875.23|5993.62|5873.62|10
1655437690000|2022-06-17 03:48:10|5993.72|5873.72|5993.86|5873.86|5995.05|5875.05|5993.72|5873.72|10
1655437700000|2022-06-17 03:48:20|5993.59|5873.59|5991.98|5871.98|5993.63|5873.63|5991.98|5871.98|10
1655437710000|2022-06-17 03:48:30|5991.86|5871.86|5992.01|5872.01|5992.35|5872.35|5991.86|5871.86|10
1655437720000|2022-06-17 03:48:40|5991.88|5871.88|5990.74|5870.74|5991.88|5871.88|5990.74|5870.74|10
1655437730000|2022-06-17 03:48:50|5990.39|5870.39|5990.58|5870.58|5990.58|5870.58|5990.17|5870.17|10
1655437740000|2022-06-17 03:49:00|5990.53|5870.53|5989.47|5869.47|5990.62|5870.62|5989.21|5869.21|10
1655437750000|2022-06-17 03:49:10|5989.01|5869.01|5988.36|5868.36|5989.01|5869.01|5987.58|5867.58|10
1655437760000|2022-06-17 03:49:20|5987.5|5867.5|5986.79|5866.79|5988.84|5868.84|5986.64|5866.64|10
1655437770000|2022-06-17 03:49:30|5986.36|5866.36|5984.74|5864.74|5986.36|5866.36|5984.42|5864.42|9
1655437780000|2022-06-17 03:49:40|5984.46|5864.46|5983.84|5863.84|5984.46|5864.46|5983.4|5863.4|9
1655437790000|2022-06-17 03:49:50|5984.11|5864.11|5982.95|5862.95|5984.11|5864.11|5982.59|5862.59|10
1655437800000|2022-06-17 03:50:00|5983.26|5863.26|5983.48|5863.48|5983.69|5863.69|5983.25|5863.25|10
1655437810000|2022-06-17 03:50:10|5983.36|5863.36|5984.87|5864.87|5984.87|5864.87|5983.32|5863.32|10
1655437820000|2022-06-17 03:50:20|5985.03|5865.03|5984.34|5864.34|5985.03|5865.03|5984.24|5864.24|10
1655437830000|2022-06-17 03:50:30|5984.39|5864.39|5984.06|5864.06|5984.75|5864.75|5983.41|5863.41|10
1655437840000|2022-06-17 03:50:40|5982.71|5862.71|5980.16|5860.16|5983.26|5863.26|5980.16|5860.16|10
1655437850000|2022-06-17 03:50:50|5979.71|5859.71|5978.7|5858.7|5979.81|5859.81|5978.3|5858.3|10
1655437860000|2022-06-17 03:51:00|5978.29|5858.29|5978.6|5858.6|5979.03|5859.03|5978.29|5858.29|10
1655437870000|2022-06-17 03:51:10|5978.15|5858.15|5979.45|5859.45|5979.45|5859.45|5978.15|5858.15|10
1655437880000|2022-06-17 03:51:20|5979.99|5859.99|5980.81|5860.81|5980.81|5860.81|5979.59|5859.59|10
1655437890000|2022-06-17 03:51:30|5980.57|5860.57|5980.21|5860.21|5980.73|5860.73|5979.82|5859.82|8
1655437900000|2022-06-17 03:51:40|5980.34|5860.34|5978.6|5858.6|5980.34|5860.34|5978.6|5858.6|9
1655437910000|2022-06-17 03:51:50|5978.61|5858.61|5979.25|5859.25|5979.25|5859.25|5978.33|5858.33|10
1655437920000|2022-06-17 03:52:00|5979.16|5859.16|5979.43|5859.43|5979.6|5859.6|5979.1|5859.1|10
1655437930000|2022-06-17 03:52:10|5979.59|5859.59|5980.13|5860.13|5980.13|5860.13|5979.59|5859.59|10
1655437940000|2022-06-17 03:52:20|5979.78|5859.78|5980.5|5860.5|5980.5|5860.5|5979.78|5859.78|10
1655437950000|2022-06-17 03:52:30|5980.52|5860.52|5980.47|5860.47|5980.88|5860.88|5980.46|5860.46|9
1655437960000|2022-06-17 03:52:40|5980.75|5860.75|5980.77|5860.77|5980.85|5860.85|5980.49|5860.49|10
1655437970000|2022-06-17 03:52:50|5980.71|5860.71|5979.01|5859.01|5980.71|5860.71|5978.15|5858.15|10
1655437980000|2022-06-17 03:53:00|5979.21|5859.21|5978.23|5858.23|5979.21|5859.21|5978.23|5858.23|9
1655437990000|2022-06-17 03:53:10|5978.22|5858.22|5977.18|5857.18|5978.22|5858.22|5976.78|5856.78|9
1655438000000|2022-06-17 03:53:20|5977.14|5857.14|5977.21|5857.21|5977.21|5857.21|5976.87|5856.87|10
1655438010000|2022-06-17 03:53:30|5976.43|5856.43|5976.56|5856.56|5976.71|5856.71|5976.08|5856.08|10
1655438020000|2022-06-17 03:53:40|5976.45|5856.45|5975.19|5855.19|5976.59|5856.59|5975.19|5855.19|10
1655438030000|2022-06-17 03:53:50|5974.63|5854.63|5972.76|5852.76|5974.93|5854.93|5971.32|5851.32|10
1655438040000|2022-06-17 03:54:00|5972.54|5852.54|5969.87|5849.87|5972.54|5852.54|5969.87|5849.87|10
1655438050000|2022-06-17 03:54:10|5970.04|5850.04|5968.55|5848.55|5970.04|5850.04|5968.55|5848.55|10
1655438060000|2022-06-17 03:54:20|5968.72|5848.72|5968.2|5848.2|5968.74|5848.74|5967.94|5847.94|10
1655438070000|2022-06-17 03:54:30|5967.92|5847.92|5968.18|5848.18|5968.66|5848.66|5967.92|5847.92|10
1655438080000|2022-06-17 03:54:40|5968.21|5848.21|5966.54|5846.54|5968.21|5848.21|5966.54|5846.54|10
1655438090000|2022-06-17 03:54:50|5966.85|5846.85|5965.84|5845.84|5966.85|5846.85|5965.66|5845.66|9
1655438100000|2022-06-17 03:55:00|5965.53|5845.53|5964.1|5844.1|5965.62|5845.62|5964.05|5844.05|10
1655438110000|2022-06-17 03:55:10|5964.49|5844.49|5963.78|5843.78|5964.49|5844.49|5963.08|5843.08|10
1655438120000|2022-06-17 03:55:20|5963.14|5843.14|5963.41|5843.41|5963.41|5843.41|5962.9|5842.9|10
1655438130000|2022-06-17 03:55:30|5963.47|5843.47|5964.9|5844.9|5965.25|5845.25|5963.47|5843.47|10
1655438140000|2022-06-17 03:55:40|5965.03|5845.03|5964.29|5844.29|5965.08|5845.08|5964.15|5844.15|9
1655438150000|2022-06-17 03:55:50|5964.18|5844.18|5963.48|5843.48|5964.18|5844.18|5963.48|5843.48|10
1655438160000|2022-06-17 03:56:00|5963.38|5843.38|5962.95|5842.95|5963.38|5843.38|5962.33|5842.33|10
1655438170000|2022-06-17 03:56:10|5963.12|5843.12|5963.47|5843.47|5963.82|5843.82|5963.12|5843.12|9
1655438180000|2022-06-17 03:56:20|5963.34|5843.34|5964.59|5844.59|5964.59|5844.59|5963.34|5843.34|10
1655438190000|2022-06-17 03:56:30|5964.1|5844.1|5964.52|5844.52|5964.67|5844.67|5964.05|5844.05|10
1655438200000|2022-06-17 03:56:40|5964.43|5844.43|5964.42|5844.42|5964.69|5844.69|5964.21|5844.21|10
1655438210000|2022-06-17 03:56:50|5964.21|5844.21|5963.99|5843.99|5964.33|5844.33|5963.62|5843.62|10
1655438220000|2022-06-17 03:57:00|5964|5844|5963.99|5843.99|5964.36|5844.36|5963.43|5843.43|10
1655438230000|2022-06-17 03:57:10|5963.78|5843.78|5965.23|5845.23|5965.23|5845.23|5963.78|5843.78|10
1655438240000|2022-06-17 03:57:20|5965.06|5845.06|5965.99|5845.99|5966.12|5846.12|5964.81|5844.81|10
1655438250000|2022-06-17 03:57:30|5966.12|5846.12|5966.41|5846.41|5966.41|5846.41|5965.91|5845.91|10
1655438260000|2022-06-17 03:57:40|5966.29|5846.29|5966.94|5846.94|5967.1|5847.1|5966.19|5846.19|9
1655438270000|2022-06-17 03:57:50|5967.05|5847.05|5966.67|5846.67|5967.2|5847.2|5966.57|5846.57|9
1655438280000|2022-06-17 03:58:00|5966.71|5846.71|5965.77|5845.77|5967.17|5847.17|5965.72|5845.72|10
1655438290000|2022-06-17 03:58:10|5965.49|5845.49|5965.79|5845.79|5965.82|5845.82|5965.49|5845.49|9
1655438300000|2022-06-17 03:58:20|5966.15|5846.15|5966.48|5846.48|5966.5|5846.5|5966.06|5846.06|9
1655438310000|2022-06-17 03:58:30|5966.56|5846.56|5966.38|5846.38|5966.63|5846.63|5966.17|5846.17|10
1655438320000|2022-06-17 03:58:40|5966.26|5846.26|5966.81|5846.81|5966.81|5846.81|5966.26|5846.26|10
1655438330000|2022-06-17 03:58:50|5966.67|5846.67|5967.21|5847.21|5967.22|5847.22|5966.67|5846.67|10
1655438340000|2022-06-17 03:59:00|5967.2|5847.2|5967.24|5847.24|5967.72|5847.72|5967.02|5847.02|10
1655438350000|2022-06-17 03:59:10|5967.29|5847.29|5967.11|5847.11|5967.29|5847.29|5966.83|5846.83|10
1655438360000|2022-06-17 03:59:20|5967.04|5847.04|5968.08|5848.08|5968.26|5848.26|5967.04|5847.04|10
1655438370000|2022-06-17 03:59:30|5968.09|5848.09|5967.53|5847.53|5968.09|5848.09|5967.53|5847.53|10
1655438380000|2022-06-17 03:59:40|5967.38|5847.38|5967.22|5847.22|5967.44|5847.44|5966.93|5846.93|9
1655438390000|2022-06-17 03:59:50|5967.21|5847.21|5967.26|5847.26|5967.31|5847.31|5967.2|5847.2|9
1655438400000|2022-06-17 04:00:00|5967.19|5847.19|5967.18|5847.18|5967.94|5847.94|5967.12|5847.12|10
1655438410000|2022-06-17 04:00:10|5966.8|5846.8|5966.77|5846.77|5966.8|5846.8|5966.22|5846.22|10
1655438420000|2022-06-17 04:00:20|5966.52|5846.52|5965.6|5845.6|5966.52|5846.52|5965.34|5845.34|10
1655438430000|2022-06-17 04:00:30|5965.34|5845.34|5963.36|5843.36|5965.34|5845.34|5963.03|5843.03|10
1655438440000|2022-06-17 04:00:40|5963.14|5843.14|5963.76|5843.76|5963.89|5843.89|5963|5843|10
1655438450000|2022-06-17 04:00:50|5963.81|5843.81|5965.18|5845.18|5965.54|5845.54|5963.81|5843.81|10
1655438460000|2022-06-17 04:01:00|5965.98|5845.98|5968.21|5848.21|5968.76|5848.76|5965.98|5845.98|10
1655438470000|2022-06-17 04:01:10|5968.27|5848.27|5971.66|5851.66|5971.66|5851.66|5968.27|5848.27|9
1655438480000|2022-06-17 04:01:20|5972.09|5852.09|5977.21|5857.21|5977.21|5857.21|5972.05|5852.05|10
1655438490000|2022-06-17 04:01:30|5977.49|5857.49|5978.84|5858.84|5979.06|5859.06|5977.39|5857.39|10
1655438500000|2022-06-17 04:01:40|5978.97|5858.97|5978.15|5858.15|5979.11|5859.11|5978.15|5858.15|10
1655438510000|2022-06-17 04:01:50|5978.57|5858.57|5977.96|5857.96|5978.88|5858.88|5977.96|5857.96|10
1655438520000|2022-06-17 04:02:00|5977.75|5857.75|5973.69|5853.69|5977.75|5857.75|5973.69|5853.69|10
1655438530000|2022-06-17 04:02:10|5974.16|5854.16|5969.6|5849.6|5974.16|5854.16|5969.6|5849.6|10
1655438540000|2022-06-17 04:02:20|5969.24|5849.24|5965.23|5845.23|5969.24|5849.24|5965.23|5845.23|10
1655438550000|2022-06-17 04:02:30|5963.74|5843.74|5959.24|5839.24|5963.74|5843.74|5959.24|5839.24|10
1655438560000|2022-06-17 04:02:40|5958.8|5838.8|5957.38|5837.38|5958.8|5838.8|5957.29|5837.29|10
1655438570000|2022-06-17 04:02:50|5958.02|5838.02|5957.69|5837.69|5958.43|5838.43|5957.69|5837.69|10
1655438580000|2022-06-17 04:03:00|5957.64|5837.64|5957.37|5837.37|5957.84|5837.84|5957.37|5837.37|10
1655438590000|2022-06-17 04:03:10|5957.58|5837.58|5958.05|5838.05|5958.05|5838.05|5957.31|5837.31|10
1655438600000|2022-06-17 04:03:20|5958.88|5838.88|5960.38|5840.38|5960.53|5840.53|5958.88|5838.88|10
1655438610000|2022-06-17 04:03:30|5960.36|5840.36|5960.85|5840.85|5961.01|5841.01|5960.26|5840.26|10
1655438620000|2022-06-17 04:03:40|5961.11|5841.11|5960.85|5840.85|5961.33|5841.33|5960.85|5840.85|10
1655438630000|2022-06-17 04:03:50|5960.78|5840.78|5959.95|5839.95|5960.91|5840.91|5959.89|5839.89|10
1655438640000|2022-06-17 04:04:00|5960.05|5840.05|5960.88|5840.88|5960.91|5840.91|5960.05|5840.05|10
1655438650000|2022-06-17 04:04:10|5961.03|5841.03|5962.39|5842.39|5962.39|5842.39|5961.03|5841.03|10
1655438660000|2022-06-17 04:04:20|5961.98|5841.98|5962.84|5842.84|5963.09|5843.09|5961.98|5841.98|10
1655438670000|2022-06-17 04:04:30|5963.45|5843.45|5964.56|5844.56|5964.56|5844.56|5963.03|5843.03|10
1655438680000|2022-06-17 04:04:40|5964.54|5844.54|5965.83|5845.83|5965.83|5845.83|5964.43|5844.43|10
1655438690000|2022-06-17 04:04:50|5965.68|5845.68|5966.76|5846.76|5966.76|5846.76|5965.68|5845.68|10
1655438700000|2022-06-17 04:05:00|5966.44|5846.44|5965.57|5845.57|5966.55|5846.55|5965.37|5845.37|10
1655438710000|2022-06-17 04:05:10|5965.61|5845.61|5964.98|5844.98|5965.66|5845.66|5964.98|5844.98|10
1655438720000|2022-06-17 04:05:20|5965.62|5845.62|5964.35|5844.35|5965.62|5845.62|5964.28|5844.28|10
1655438730000|2022-06-17 04:05:30|5964.52|5844.52|5963.79|5843.79|5964.68|5844.68|5963.47|5843.47|9
1655438740000|2022-06-17 04:05:40|5963.51|5843.51|5964.07|5844.07|5964.97|5844.97|5963.51|5843.51|10
1655438750000|2022-06-17 04:05:50|5964.04|5844.04|5964.75|5844.75|5964.96|5844.96|5964.02|5844.02|10
1655438760000|2022-06-17 04:06:00|5964.73|5844.73|5965.64|5845.64|5965.64|5845.64|5964.73|5844.73|9
1655438770000|2022-06-17 04:06:10|5965.92|5845.92|5967.57|5847.57|5968.33|5848.33|5965.92|5845.92|10
1655438780000|2022-06-17 04:06:20|5967.72|5847.72|5970.54|5850.54|5970.54|5850.54|5967.72|5847.72|10
1655438790000|2022-06-17 04:06:30|5971.03|5851.03|5971.08|5851.08|5971.16|5851.16|5970.84|5850.84|10
1655438800000|2022-06-17 04:06:40|5971.17|5851.17|5971.7|5851.7|5971.88|5851.88|5971.06|5851.06|9
1655438810000|2022-06-17 04:06:50|5971.59|5851.59|5974.9|5854.9|5974.9|5854.9|5971.59|5851.59|10
1655438820000|2022-06-17 04:07:00|5974.86|5854.86|5974.88|5854.88|5975.54|5855.54|5974.75|5854.75|10
1655438830000|2022-06-17 04:07:10|5974.76|5854.76|5975.9|5855.9|5975.98|5855.98|5974.65|5854.65|10
1655438840000|2022-06-17 04:07:20|5975.48|5855.48|5976.85|5856.85|5976.85|5856.85|5975.48|5855.48|10
1655438850000|2022-06-17 04:07:30|5976.72|5856.72|5976.16|5856.16|5976.77|5856.77|5976.16|5856.16|10
1655438860000|2022-06-17 04:07:40|5976.19|5856.19|5975.77|5855.77|5976.3|5856.3|5975.77|5855.77|9
1655438870000|2022-06-17 04:07:50|5975.54|5855.54|5976.07|5856.07|5976.07|5856.07|5975.37|5855.37|9
1655438880000|2022-06-17 04:08:00|5975.34|5855.34|5977.93|5857.93|5977.93|5857.93|5975.34|5855.34|10
1655438890000|2022-06-17 04:08:10|5978.04|5858.04|5977.61|5857.61|5978.69|5858.69|5977.47|5857.47|9
1655438900000|2022-06-17 04:08:20|5977.67|5857.67|5976.58|5856.58|5978.32|5858.32|5976.48|5856.48|10
1655438910000|2022-06-17 04:08:30|5977.59|5857.59|5977.78|5857.78|5977.96|5857.96|5977.27|5857.27|10
1655438920000|2022-06-17 04:08:40|5977.91|5857.91|5977.77|5857.77|5977.97|5857.97|5977.64|5857.64|9
1655438930000|2022-06-17 04:08:50|5977.82|5857.82|5977.8|5857.8|5977.84|5857.84|5977.68|5857.68|10
1655438940000|2022-06-17 04:09:00|5977.73|5857.73|5976.75|5856.75|5977.73|5857.73|5976.75|5856.75|10
1655438950000|2022-06-17 04:09:10|5976.93|5856.93|5977.94|5857.94|5977.94|5857.94|5976.66|5856.66|10
1655438960000|2022-06-17 04:09:20|5977.87|5857.87|5980.16|5860.16|5980.16|5860.16|5977.87|5857.87|8
1655438970000|2022-06-17 04:09:30|5980.02|5860.02|5980.8|5860.8|5980.82|5860.82|5980.02|5860.02|10
1655438980000|2022-06-17 04:09:40|5980.54|5860.54|5980.52|5860.52|5980.58|5860.58|5980.36|5860.36|8
1655438990000|2022-06-17 04:09:50|5980.6|5860.6|5980.38|5860.38|5980.65|5860.65|5980.37|5860.37|9
1655439000000|2022-06-17 04:10:00|5980.37|5860.37|5980.45|5860.45|5980.63|5860.63|5980.18|5860.18|10
1655439010000|2022-06-17 04:10:10|5980.26|5860.26|5980.38|5860.38|5980.4|5860.4|5979.91|5859.91|10
1655439020000|2022-06-17 04:10:20|5980.21|5860.21|5981.42|5861.42|5981.68|5861.68|5979.57|5859.57|9
1655439030000|2022-06-17 04:10:30|5981.82|5861.82|5984.21|5864.21|5984.21|5864.21|5981.82|5861.82|10
1655439040000|2022-06-17 04:10:40|5984.83|5864.83|5985.34|5865.34|5985.46|5865.46|5984.83|5864.83|10
1655439050000|2022-06-17 04:10:50|5985.35|5865.35|5986.31|5866.31|5986.31|5866.31|5985.35|5865.35|10
1655439060000|2022-06-17 04:11:00|5986.18|5866.18|5985.35|5865.35|5986.32|5866.32|5985.24|5865.24|10
1655439070000|2022-06-17 04:11:10|5985.4|5865.4|5985.22|5865.22|5985.49|5865.49|5985.07|5865.07|9
1655439080000|2022-06-17 04:11:20|5985.8|5865.8|5987.66|5867.66|5987.66|5867.66|5985.39|5865.39|10
1655439090000|2022-06-17 04:11:30|5987.72|5867.72|5987.9|5867.9|5988.29|5868.29|5987.72|5867.72|10
1655439100000|2022-06-17 04:11:40|5987.59|5867.59|5987.62|5867.62|5988.01|5868.01|5987.48|5867.48|10
1655439110000|2022-06-17 04:11:50|5987.45|5867.45|5987.77|5867.77|5987.82|5867.82|5987.39|5867.39|10
1655439120000|2022-06-17 04:12:00|5987.73|5867.73|5990.31|5870.31|5990.31|5870.31|5987.71|5867.71|10
1655439130000|2022-06-17 04:12:10|5990.59|5870.59|5991.12|5871.12|5991.27|5871.27|5990.59|5870.59|10
1655439140000|2022-06-17 04:12:20|5991.01|5871.01|5989.57|5869.57|5991.01|5871.01|5989.57|5869.57|9
1655439150000|2022-06-17 04:12:30|5989.66|5869.66|5989.2|5869.2|5989.78|5869.78|5988.92|5868.92|10
1655439160000|2022-06-17 04:12:40|5989.41|5869.41|5989.79|5869.79|5990.2|5870.2|5988.99|5868.99|10
1655439170000|2022-06-17 04:12:50|5989.78|5869.78|5990.15|5870.15|5990.15|5870.15|5989.63|5869.63|10
1655439180000|2022-06-17 04:13:00|5990.29|5870.29|5991.58|5871.58|5991.58|5871.58|5989.93|5869.93|10
1655439190000|2022-06-17 04:13:10|5991.54|5871.54|5992.28|5872.28|5992.28|5872.28|5991.54|5871.54|10
1655439200000|2022-06-17 04:13:20|5992.13|5872.13|5992.15|5872.15|5992.49|5872.49|5991.72|5871.72|10
1655439210000|2022-06-17 04:13:30|5991.97|5871.97|5993.09|5873.09|5993.09|5873.09|5991.86|5871.86|10
1655439220000|2022-06-17 04:13:40|5993.07|5873.07|5992.35|5872.35|5993.39|5873.39|5992.35|5872.35|10
1655439230000|2022-06-17 04:13:50|5992.41|5872.41|5991.68|5871.68|5992.41|5872.41|5991.68|5871.68|10
1655439240000|2022-06-17 04:14:00|5991.83|5871.83|5991.71|5871.71|5991.92|5871.92|5991.62|5871.62|9
1655439250000|2022-06-17 04:14:10|5991.54|5871.54|5991.14|5871.14|5991.54|5871.54|5990.76|5870.76|10
1655439260000|2022-06-17 04:14:20|5991.77|5871.77|5993.19|5873.19|5993.19|5873.19|5991.6|5871.6|10
1655439270000|2022-06-17 04:14:30|5993.36|5873.36|5993.26|5873.26|5993.43|5873.43|5993.26|5873.26|9
1655439280000|2022-06-17 04:14:40|5993.27|5873.27|5993.18|5873.18|5993.29|5873.29|5993.18|5873.18|8
1655439290000|2022-06-17 04:14:50|5993.25|5873.25|5993.14|5873.14|5993.25|5873.25|5992.74|5872.74|10
1655439300000|2022-06-17 04:15:00|5993.19|5873.19|5993.1|5873.1|5993.57|5873.57|5993.1|5873.1|10
1655439310000|2022-06-17 04:15:10|5992.94|5872.94|5994.49|5874.49|5994.49|5874.49|5992.84|5872.84|9
1655439320000|2022-06-17 04:15:20|5994.5|5874.5|5996.87|5876.87|5996.87|5876.87|5994.5|5874.5|9
1655439330000|2022-06-17 04:15:30|5997|5877|5999.07|5879.07|5999.07|5879.07|5997|5877|10
1655439340000|2022-06-17 04:15:40|5999.05|5879.05|5999.29|5879.29|5999.29|5879.29|5998.89|5878.89|9
1655439350000|2022-06-17 04:15:50|5999.62|5879.62|6000.21|5880.21|6000.84|5880.84|5999.62|5879.62|10
1655439360000|2022-06-17 04:16:00|6000.42|5880.42|5999.46|5879.46|6000.42|5880.42|5998.97|5878.97|10
1655439370000|2022-06-17 04:16:10|5999.3|5879.3|5999.75|5879.75|6000.03|5880.03|5999.06|5879.06|10
1655439380000|2022-06-17 04:16:20|5999.92|5879.92|5999.52|5879.52|5999.92|5879.92|5999.46|5879.46|10
1655439390000|2022-06-17 04:16:30|5999.55|5879.55|5999.45|5879.45|5999.55|5879.55|5999.24|5879.24|10
1655439400000|2022-06-17 04:16:40|5998.99|5878.99|6001.38|5881.38|6001.38|5881.38|5998.99|5878.99|10
1655439410000|2022-06-17 04:16:50|6001.45|5881.45|6001.4|5881.4|6001.49|5881.49|6000.91|5880.91|10
1655439420000|2022-06-17 04:17:00|6001.52|5881.52|6002.67|5882.67|6002.67|5882.67|6001.52|5881.52|10
1655439430000|2022-06-17 04:17:10|6002.59|5882.59|6003.47|5883.47|6003.48|5883.48|6002.17|5882.17|10
1655439440000|2022-06-17 04:17:20|6003.7|5883.7|6005.14|5885.14|6005.14|5885.14|6003.7|5883.7|10
1655439450000|2022-06-17 04:17:30|6005|5885|6005.79|5885.79|6005.79|5885.79|6004.98|5884.98|10
1655439460000|2022-06-17 04:17:40|6005.83|5885.83|6005.45|5885.45|6005.83|5885.83|6005.42|5885.42|10
1655439470000|2022-06-17 04:17:50|6005.59|5885.59|6005.59|5885.59|6005.59|5885.59|6005.2|5885.2|10
1655439480000|2022-06-17 04:18:00|6005.48|5885.48|6005.3|5885.3|6005.48|5885.48|6004.91|5884.91|10
1655439490000|2022-06-17 04:18:10|6005.49|5885.49|6005.91|5885.91|6005.93|5885.93|6005.31|5885.31|9
1655439500000|2022-06-17 04:18:20|6005.88|5885.88|6006.66|5886.66|6006.66|5886.66|6005.88|5885.88|10
1655439510000|2022-06-17 04:18:30|6006.53|5886.53|6007.78|5887.78|6007.83|5887.83|6006.53|5886.53|10
1655439520000|2022-06-17 04:18:40|6007.76|5887.76|6007.93|5887.93|6008.6|5888.6|6007.76|5887.76|10
1655439530000|2022-06-17 04:18:50|6007.99|5887.99|6008.17|5888.17|6008.33|5888.33|6007.99|5887.99|8
1655439540000|2022-06-17 04:19:00|6008.31|5888.31|6010.26|5890.26|6010.29|5890.29|6008.31|5888.31|10
1655439550000|2022-06-17 04:19:10|6010.28|5890.28|6011.13|5891.13|6011.13|5891.13|6010.28|5890.28|10
1655439560000|2022-06-17 04:19:20|6011.06|5891.06|6011.49|5891.49|6011.72|5891.72|6011.06|5891.06|10
1655439570000|2022-06-17 04:19:30|6011.42|5891.42|6011.68|5891.68|6012.27|5892.27|6011.34|5891.34|10
1655439580000|2022-06-17 04:19:40|6011.84|5891.84|6012.4|5892.4|6012.51|5892.51|6011.84|5891.84|10
1655439590000|2022-06-17 04:19:50|6012.35|5892.35|6012.53|5892.53|6012.53|5892.53|6012.19|5892.19|10
1655439600000|2022-06-17 04:20:00|6012.54|5892.54|6012.84|5892.84|6013.06|5893.06|6012.54|5892.54|10
1655439610000|2022-06-17 04:20:10|6012.97|5892.97|6013.06|5893.06|6013.06|5893.06|6012.62|5892.62|10
1655439620000|2022-06-17 04:20:20|6013.1|5893.1|6012.8|5892.8|6013.1|5893.1|6012.8|5892.8|10
1655439630000|2022-06-17 04:20:30|6012.72|5892.72|6013.94|5893.94|6013.94|5893.94|6012.46|5892.46|9
1655439640000|2022-06-17 04:20:40|6013.97|5893.97|6013.95|5893.95|6014.11|5894.11|6013.72|5893.72|9
1655439650000|2022-06-17 04:20:50|6013.83|5893.83|6013.32|5893.32|6013.92|5893.92|6013.23|5893.23|10
1655439660000|2022-06-17 04:21:00|6013.37|5893.37|6013.42|5893.42|6013.42|5893.42|6013.19|5893.19|8
1655439670000|2022-06-17 04:21:10|6013.43|5893.43|6013.28|5893.28|6013.45|5893.45|6013.02|5893.02|10
1655439680000|2022-06-17 04:21:20|6013.29|5893.29|6013.88|5893.88|6014.06|5894.06|6013.06|5893.06|10
1655439690000|2022-06-17 04:21:30|6013.89|5893.89|6016.7|5896.7|6016.73|5896.73|6013.89|5893.89|8
1655439700000|2022-06-17 04:21:40|6016.76|5896.76|6017.11|5897.11|6017.11|5897.11|6016.76|5896.76|9
1655439710000|2022-06-17 04:21:50|6016.92|5896.92|6016.6|5896.6|6016.92|5896.92|6016.6|5896.6|9
1655439720000|2022-06-17 04:22:00|6016.73|5896.73|6017.21|5897.21|6017.21|5897.21|6016.54|5896.54|10
1655439730000|2022-06-17 04:22:10|6017.12|5897.12|6017.54|5897.54|6017.54|5897.54|6017.07|5897.07|10
1655439740000|2022-06-17 04:22:20|6017.53|5897.53|6016.76|5896.76|6017.53|5897.53|6016.73|5896.73|10
1655439750000|2022-06-17 04:22:30|6016.66|5896.66|6016.48|5896.48|6016.66|5896.66|6016.4|5896.4|8
1655439760000|2022-06-17 04:22:40|6016.51|5896.51|6016.18|5896.18|6016.51|5896.51|6016.18|5896.18|10
1655439770000|2022-06-17 04:22:50|6016.11|5896.11|6016.43|5896.43|6016.48|5896.48|6015.56|5895.56|10
1655439780000|2022-06-17 04:23:00|6016.35|5896.35|6017.52|5897.52|6017.52|5897.52|6016.34|5896.34|9
1655439790000|2022-06-17 04:23:10|6017.59|5897.59|6019.61|5899.61|6019.61|5899.61|6017.59|5897.59|10
1655439800000|2022-06-17 04:23:20|6019.67|5899.67|6021.37|5901.37|6021.37|5901.37|6019.67|5899.67|10
1655439810000|2022-06-17 04:23:30|6021.34|5901.34|6021.59|5901.59|6021.59|5901.59|6020.99|5900.99|10
1655439820000|2022-06-17 04:23:40|6021.81|5901.81|6021.93|5901.93|6021.93|5901.93|6021.52|5901.52|10
1655439830000|2022-06-17 04:23:50|6021.89|5901.89|6028.25|5908.25|6028.25|5908.25|6021.89|5901.89|10
1655439840000|2022-06-17 04:24:00|6028.41|5908.41|6029.17|5909.17|6029.63|5909.63|6028.41|5908.41|10
1655439850000|2022-06-17 04:24:10|6029.25|5909.25|6029.26|5909.26|6029.43|5909.43|6029.15|5909.15|10
1655439860000|2022-06-17 04:24:20|6029.22|5909.22|6028.98|5908.98|6029.22|5909.22|6028.76|5908.76|10
1655439870000|2022-06-17 04:24:30|6029.05|5909.05|6028.83|5908.83|6029.11|5909.11|6028.51|5908.51|10
1655439880000|2022-06-17 04:24:40|6028.42|5908.42|6027.93|5907.93|6028.44|5908.44|6027.83|5907.83|9
1655439890000|2022-06-17 04:24:50|6027.64|5907.64|6027.93|5907.93|6028|5908|6027.55|5907.55|10
1655439900000|2022-06-17 04:25:00|6027.95|5907.95|6028.02|5908.02|6028.23|5908.23|6027.84|5907.84|10
1655439910000|2022-06-17 04:25:10|6028.1|5908.1|6027.06|5907.06|6028.3|5908.3|6027.06|5907.06|9
1655439920000|2022-06-17 04:25:20|6027.23|5907.23|6026.81|5906.81|6027.28|5907.28|6026.79|5906.79|9
1655439930000|2022-06-17 04:25:30|6026.86|5906.86|6025.57|5905.57|6026.86|5906.86|6025.19|5905.19|10
1655439940000|2022-06-17 04:25:40|6025.49|5905.49|6025.23|5905.23|6025.55|5905.55|6025.21|5905.21|10
1655439950000|2022-06-17 04:25:50|6025.04|5905.04|6025.13|5905.13|6025.23|5905.23|6024.95|5904.95|10
1655439960000|2022-06-17 04:26:00|6024.93|5904.93|6024.04|5904.04|6024.93|5904.93|6024.04|5904.04|7
1655439970000|2022-06-17 04:26:10|6023.75|5903.75|6023.53|5903.53|6023.77|5903.77|6023.26|5903.26|9
1655439980000|2022-06-17 04:26:20|6023.25|5903.25|6024.65|5904.65|6024.65|5904.65|6023.25|5903.25|9
1655439990000|2022-06-17 04:26:30|6024.44|5904.44|6024.16|5904.16|6024.44|5904.44|6023.84|5903.84|10
1655440000000|2022-06-17 04:26:40|6024.27|5904.27|6023.5|5903.5|6024.27|5904.27|6023.5|5903.5|10
1655440010000|2022-06-17 04:26:50|6023.27|5903.27|6022.92|5902.92|6023.38|5903.38|6022.92|5902.92|8
1655440020000|2022-06-17 04:27:00|6022.8|5902.8|6022.71|5902.71|6023.07|5903.07|6022.66|5902.66|10
1655440030000|2022-06-17 04:27:10|6022.73|5902.73|6021.61|5901.61|6022.73|5902.73|6021.61|5901.61|10
1655440040000|2022-06-17 04:27:20|6021.27|5901.27|6021.11|5901.11|6021.27|5901.27|6020.9|5900.9|10
1655440050000|2022-06-17 04:27:30|6021.38|5901.38|6022.4|5902.4|6022.4|5902.4|6021.38|5901.38|9
1655440060000|2022-06-17 04:27:40|6022.36|5902.36|6023.27|5903.27|6023.49|5903.49|6022.36|5902.36|10
1655440070000|2022-06-17 04:27:50|6023.16|5903.16|6023.28|5903.28|6023.45|5903.45|6023.1|5903.1|10
1655440080000|2022-06-17 04:28:00|6023.29|5903.29|6021.88|5901.88|6023.29|5903.29|6021.88|5901.88|10
1655440090000|2022-06-17 04:28:10|6021.76|5901.76|6021.24|5901.24|6021.76|5901.76|6021.24|5901.24|10
1655440100000|2022-06-17 04:28:20|6021.27|5901.27|6022.46|5902.46|6022.46|5902.46|6021.13|5901.13|10
1655440110000|2022-06-17 04:28:30|6022.6|5902.6|6023.26|5903.26|6023.26|5903.26|6022.33|5902.33|10
1655440120000|2022-06-17 04:28:40|6023.16|5903.16|6023.75|5903.75|6023.78|5903.78|6023.16|5903.16|10
1655440130000|2022-06-17 04:28:50|6023.9|5903.9|6024.86|5904.86|6024.86|5904.86|6023.9|5903.9|9
1655440140000|2022-06-17 04:29:00|6024.88|5904.88|6025.01|5905.01|6025.78|5905.78|6024.7|5904.7|10
1655440150000|2022-06-17 04:29:10|6024.96|5904.96|6024.34|5904.34|6024.96|5904.96|6024.34|5904.34|10
1655440160000|2022-06-17 04:29:20|6024.19|5904.19|6022.95|5902.95|6024.19|5904.19|6022.79|5902.79|10
1655440170000|2022-06-17 04:29:30|6022.79|5902.79|6022.65|5902.65|6022.92|5902.92|6022.65|5902.65|9
1655440180000|2022-06-17 04:29:40|6022.68|5902.68|6022.12|5902.12|6022.68|5902.68|6021.98|5901.98|10
1655440190000|2022-06-17 04:29:50|6021.94|5901.94|6022.82|5902.82|6022.82|5902.82|6021.94|5901.94|9
1655440200000|2022-06-17 04:30:00|6022.91|5902.91|6024.05|5904.05|6024.05|5904.05|6022.91|5902.91|9
1655440210000|2022-06-17 04:30:10|6024.08|5904.08|6024.55|5904.55|6024.68|5904.68|6024.06|5904.06|10
1655440220000|2022-06-17 04:30:20|6024.5|5904.5|6023.67|5903.67|6024.5|5904.5|6023.32|5903.32|10
1655440230000|2022-06-17 04:30:30|6023.92|5903.92|6025.81|5905.81|6025.93|5905.93|6023.92|5903.92|9
1655440240000|2022-06-17 04:30:40|6025.75|5905.75|6024.6|5904.6|6025.86|5905.86|6024.6|5904.6|10
1655440250000|2022-06-17 04:30:50|6024.85|5904.85|6022.99|5902.99|6024.85|5904.85|6022.99|5902.99|10
1655440260000|2022-06-17 04:31:00|6022.97|5902.97|6023.15|5903.15|6023.15|5903.15|6022.64|5902.64|10
1655440270000|2022-06-17 04:31:10|6023.21|5903.21|6025.14|5905.14|6025.24|5905.24|6023.21|5903.21|10
1655440280000|2022-06-17 04:31:20|6025.11|5905.11|6024.6|5904.6|6025.13|5905.13|6024.6|5904.6|9
1655440290000|2022-06-17 04:31:30|6024.63|5904.63|6024.56|5904.56|6024.67|5904.67|6024.4|5904.4|9
1655440300000|2022-06-17 04:31:40|6024.54|5904.54|6024.78|5904.78|6024.95|5904.95|6024.43|5904.43|9
1655440310000|2022-06-17 04:31:50|6024.73|5904.73|6023.99|5903.99|6024.86|5904.86|6023.99|5903.99|10
1655440320000|2022-06-17 04:32:00|6023.71|5903.71|6021.76|5901.76|6023.71|5903.71|6021.49|5901.49|10
1655440330000|2022-06-17 04:32:10|6021.87|5901.87|6021.59|5901.59|6022.07|5902.07|6021.32|5901.32|10
1655440340000|2022-06-17 04:32:20|6021.64|5901.64|6020.75|5900.75|6021.64|5901.64|6020.67|5900.67|9
1655440350000|2022-06-17 04:32:30|6020.77|5900.77|6020.86|5900.86|6021.13|5901.13|6020.5|5900.5|10
1655440360000|2022-06-17 04:32:40|6020.91|5900.91|6020.9|5900.9|6020.92|5900.92|6020.56|5900.56|10
1655440370000|2022-06-17 04:32:50|6020.7|5900.7|6019.25|5899.25|6020.7|5900.7|6019.22|5899.22|9
1655440380000|2022-06-17 04:33:00|6019.24|5899.24|6018.95|5898.95|6019.29|5899.29|6018.85|5898.85|8
1655440390000|2022-06-17 04:33:10|6018.79|5898.79|6019.71|5899.71|6019.94|5899.94|6018.79|5898.79|10
1655440400000|2022-06-17 04:33:20|6019.73|5899.73|6019.8|5899.8|6019.84|5899.84|6019.23|5899.23|9
1655440410000|2022-06-17 04:33:30|6019.79|5899.79|6019.9|5899.9|6020|5900|6019.41|5899.41|8
1655440420000|2022-06-17 04:33:40|6019.87|5899.87|6020.27|5900.27|6020.41|5900.41|6019.87|5899.87|10
1655440430000|2022-06-17 04:33:50|6020.26|5900.26|6019.94|5899.94|6020.26|5900.26|6019.94|5899.94|9
1655440440000|2022-06-17 04:34:00|6019.99|5899.99|6020.1|5900.1|6020.1|5900.1|6019.91|5899.91|9
1655440450000|2022-06-17 04:34:10|6020.08|5900.08|6019.21|5899.21|6020.12|5900.12|6019.21|5899.21|8
1655440460000|2022-06-17 04:34:20|6019.13|5899.13|6019.42|5899.42|6019.51|5899.51|6019.13|5899.13|10
1655440470000|2022-06-17 04:34:30|6019.34|5899.34|6020.67|5900.67|6020.85|5900.85|6019.34|5899.34|10
1655440480000|2022-06-17 04:34:40|6020.73|5900.73|6023.38|5903.38|6023.75|5903.75|6020.73|5900.73|10
1655440490000|2022-06-17 04:34:50|6023.58|5903.58|6023.57|5903.57|6023.73|5903.73|6023.27|5903.27|10
1655440500000|2022-06-17 04:35:00|6023.33|5903.33|6023.84|5903.84|6023.84|5903.84|6022.88|5902.88|9
1655440510000|2022-06-17 04:35:10|6023.65|5903.65|6025.42|5905.42|6025.42|5905.42|6023.65|5903.65|9
1655440520000|2022-06-17 04:35:20|6025.62|5905.62|6025.15|5905.15|6025.73|5905.73|6025.12|5905.12|10
1655440530000|2022-06-17 04:35:30|6025.34|5905.34|6024.22|5904.22|6025.39|5905.39|6024.22|5904.22|10
1655440540000|2022-06-17 04:35:40|6024.32|5904.32|6023.69|5903.69|6024.32|5904.32|6023.69|5903.69|9
1655440550000|2022-06-17 04:35:50|6023.41|5903.41|6022.24|5902.24|6023.41|5903.41|6022.24|5902.24|10
1655440560000|2022-06-17 04:36:00|6021.95|5901.95|6021.56|5901.56|6022.07|5902.07|6021.47|5901.47|9
1655440570000|2022-06-17 04:36:10|6021.44|5901.44|6021.25|5901.25|6021.44|5901.44|6021.16|5901.16|9
1655440580000|2022-06-17 04:36:20|6021.22|5901.22|6020.64|5900.64|6021.24|5901.24|6020.64|5900.64|9
1655440590000|2022-06-17 04:36:30|6020.23|5900.23|6020.75|5900.75|6020.75|5900.75|6019.91|5899.91|10
1655440600000|2022-06-17 04:36:40|6020.8|5900.8|6022.06|5902.06|6022.06|5902.06|6020.66|5900.66|10
1655440610000|2022-06-17 04:36:50|6022.91|5902.91|6024.58|5904.58|6024.71|5904.71|6022.91|5902.91|10
1655440620000|2022-06-17 04:37:00|6024.77|5904.77|6033.09|5913.09|6033.35|5913.35|6024.77|5904.77|10
1655440630000|2022-06-17 04:37:10|6033.66|5913.66|6036.2|5916.2|6036.2|5916.2|6033.45|5913.45|10
1655440640000|2022-06-17 04:37:20|6036.26|5916.26|6039.47|5919.47|6039.47|5919.47|6036.26|5916.26|10
1655440650000|2022-06-17 04:37:30|6039.49|5919.49|6042.36|5922.36|6042.54|5922.54|6039.49|5919.49|10
1655440660000|2022-06-17 04:37:40|6042.18|5922.18|6043.28|5923.28|6043.41|5923.41|6042.18|5922.18|10
1655440670000|2022-06-17 04:37:50|6043.44|5923.44|6044.06|5924.06|6044.06|5924.06|6042.6|5922.6|10
1655440680000|2022-06-17 04:38:00|6043.57|5923.57|6042.36|5922.36|6043.57|5923.57|6042.29|5922.29|10
1655440690000|2022-06-17 04:38:10|6042.29|5922.29|6041.95|5921.95|6042.67|5922.67|6041.95|5921.95|10
1655440700000|2022-06-17 04:38:20|6041.92|5921.92|6041.6|5921.6|6042.18|5922.18|6041.6|5921.6|10
1655440710000|2022-06-17 04:38:30|6041.49|5921.49|6040.8|5920.8|6041.49|5921.49|6040.57|5920.57|9
1655440720000|2022-06-17 04:38:40|6040.79|5920.79|6042.42|5922.42|6042.42|5922.42|6040.44|5920.44|10
1655440730000|2022-06-17 04:38:50|6042.43|5922.43|6042.58|5922.58|6042.84|5922.84|6042.22|5922.22|10
1655440740000|2022-06-17 04:39:00|6043.28|5923.28|6045.21|5925.21|6045.28|5925.28|6042.54|5922.54|10
1655440750000|2022-06-17 04:39:10|6046.11|5926.11|6045.83|5925.83|6046.2|5926.2|6045.48|5925.48|10
1655440760000|2022-06-17 04:39:20|6045.78|5925.78|6046.21|5926.21|6046.21|5926.21|6045.34|5925.34|10
1655440770000|2022-06-17 04:39:30|6046.43|5926.43|6044.95|5924.95|6046.43|5926.43|6044.95|5924.95|9
1655440780000|2022-06-17 04:39:40|6044.88|5924.88|6043.71|5923.71|6045.02|5925.02|6043.66|5923.66|10
1655440790000|2022-06-17 04:39:50|6043.96|5923.96|6043.62|5923.62|6044.08|5924.08|6043.37|5923.37|10
1655440800000|2022-06-17 04:40:00|6043.57|5923.57|6044.55|5924.55|6044.55|5924.55|6043.57|5923.57|10
1655440810000|2022-06-17 04:40:10|6044.33|5924.33|6043.63|5923.63|6044.33|5924.33|6043.6|5923.6|10
1655440820000|2022-06-17 04:40:20|6044.14|5924.14|6044.38|5924.38|6044.38|5924.38|6044.08|5924.08|9
1655440830000|2022-06-17 04:40:30|6044.43|5924.43|6043.54|5923.54|6044.43|5924.43|6043.54|5923.54|9
1655440840000|2022-06-17 04:40:40|6043.55|5923.55|6043.12|5923.12|6043.6|5923.6|6043.12|5923.12|10
1655440850000|2022-06-17 04:40:50|6043.14|5923.14|6042.95|5922.95|6043.16|5923.16|6042.71|5922.71|7
1655440860000|2022-06-17 04:41:00|6042.9|5922.9|6044.84|5924.84|6044.84|5924.84|6042.9|5922.9|7
1655440870000|2022-06-17 04:41:10|6044.99|5924.99|6045.14|5925.14|6045.14|5925.14|6044.82|5924.82|10
1655440880000|2022-06-17 04:41:20|6045.07|5925.07|6044.77|5924.77|6045.18|5925.18|6044.77|5924.77|9
1655440890000|2022-06-17 04:41:30|6044.69|5924.69|6044.07|5924.07|6044.69|5924.69|6044.07|5924.07|9
1655440900000|2022-06-17 04:41:40|6043.9|5923.9|6043.95|5923.95|6044|5924|6043.81|5923.81|9
1655440910000|2022-06-17 04:41:50|6044.06|5924.06|6044.44|5924.44|6044.45|5924.45|6044.06|5924.06|7
1655440920000|2022-06-17 04:42:00|6044.4|5924.4|6044.25|5924.25|6044.42|5924.42|6044.18|5924.18|8
1655440930000|2022-06-17 04:42:10|6044.74|5924.74|6045.41|5925.41|6045.51|5925.51|6044.74|5924.74|10
1655440940000|2022-06-17 04:42:20|6045.46|5925.46|6046.12|5926.12|6046.14|5926.14|6045.46|5925.46|10
1655440950000|2022-06-17 04:42:30|6045.91|5925.91|6046.15|5926.15|6046.2|5926.2|6045.91|5925.91|8
1655440960000|2022-06-17 04:42:40|6046.13|5926.13|6046.42|5926.42|6046.42|5926.42|6046.09|5926.09|10
1655440970000|2022-06-17 04:42:50|6046.35|5926.35|6046.94|5926.94|6047|5927|6046.35|5926.35|8
1655440980000|2022-06-17 04:43:00|6046.77|5926.77|6048.96|5928.96|6048.96|5928.96|6046.77|5926.77|10
1655440990000|2022-06-17 04:43:10|6048.95|5928.95|6049.67|5929.67|6049.85|5929.85|6048.75|5928.75|10
1655441000000|2022-06-17 04:43:20|6049.31|5929.31|6049.79|5929.79|6049.84|5929.84|6049.25|5929.25|9
1655441010000|2022-06-17 04:43:30|6049.24|5929.24|6049.03|5929.03|6049.49|5929.49|6048.89|5928.89|10
1655441020000|2022-06-17 04:43:40|6048.92|5928.92|6048.3|5928.3|6049.03|5929.03|6048.28|5928.28|10
1655441030000|2022-06-17 04:43:50|6048.45|5928.45|6047.34|5927.34|6048.45|5928.45|6047.34|5927.34|8
1655441040000|2022-06-17 04:44:00|6047.56|5927.56|6047.1|5927.1|6047.58|5927.58|6046.88|5926.88|9
1655441050000|2022-06-17 04:44:10|6046.81|5926.81|6046.9|5926.9|6047.04|5927.04|6046.67|5926.67|9
1655441060000|2022-06-17 04:44:20|6047.22|5927.22|6049.26|5929.26|6049.81|5929.81|6047.22|5927.22|10
1655441070000|2022-06-17 04:44:30|6049.14|5929.14|6049.64|5929.64|6049.64|5929.64|6049.14|5929.14|9
1655441080000|2022-06-17 04:44:40|6049.55|5929.55|6051.31|5931.31|6051.45|5931.45|6049.55|5929.55|9
1655441090000|2022-06-17 04:44:50|6051.48|5931.48|6053.2|5933.2|6053.2|5933.2|6051.31|5931.31|10
1655441100000|2022-06-17 04:45:00|6053.15|5933.15|6053.61|5933.61|6053.61|5933.61|6052.97|5932.97|10
1655441110000|2022-06-17 04:45:10|6053.73|5933.73|6057.01|5937.01|6057.01|5937.01|6053.73|5933.73|8
1655441120000|2022-06-17 04:45:20|6057.22|5937.22|6059.4|5939.4|6059.41|5939.41|6057.22|5937.22|10
1655441130000|2022-06-17 04:45:30|6059.48|5939.48|6062.21|5942.21|6062.21|5942.21|6059.42|5939.42|10
1655441140000|2022-06-17 04:45:40|6061.69|5941.69|6061.19|5941.19|6062.07|5942.07|6061.09|5941.09|10
1655441150000|2022-06-17 04:45:50|6060.25|5940.25|6060.31|5940.31|6060.71|5940.71|6059.95|5939.95|10
1655441160000|2022-06-17 04:46:00|6060.19|5940.19|6059.57|5939.57|6060.33|5940.33|6059.19|5939.19|10
1655441170000|2022-06-17 04:46:10|6059.38|5939.38|6059.89|5939.89|6059.89|5939.89|6058.87|5938.87|10
1655441180000|2022-06-17 04:46:20|6059.63|5939.63|6060.93|5940.93|6060.93|5940.93|6059.53|5939.53|10
1655441190000|2022-06-17 04:46:30|6060.45|5940.45|6060|5940|6060.89|5940.89|6059.81|5939.81|10
1655441200000|2022-06-17 04:46:40|6059.81|5939.81|6059.51|5939.51|6060.69|5940.69|6059.51|5939.51|10
1655441210000|2022-06-17 04:46:50|6059.56|5939.56|6059.14|5939.14|6059.88|5939.88|6059.14|5939.14|10
1655441220000|2022-06-17 04:47:00|6059.15|5939.15|6059.19|5939.19|6059.49|5939.49|6058.98|5938.98|10
1655441230000|2022-06-17 04:47:10|6058.88|5938.88|6058.28|5938.28|6058.88|5938.88|6058.17|5938.17|9
1655441240000|2022-06-17 04:47:20|6058.4|5938.4|6060.25|5940.25|6060.25|5940.25|6058.4|5938.4|10
1655441250000|2022-06-17 04:47:30|6060.97|5940.97|6062.5|5942.5|6062.5|5942.5|6060.76|5940.76|10
1655441260000|2022-06-17 04:47:40|6062.69|5942.69|6064.54|5944.54|6064.65|5944.65|6062.69|5942.69|10
1655441270000|2022-06-17 04:47:50|6064.49|5944.49|6066.26|5946.26|6066.26|5946.26|6064.49|5944.49|10
1655441280000|2022-06-17 04:48:00|6066.66|5946.66|6066.83|5946.83|6067.4|5947.4|6066.34|5946.34|10
1655441290000|2022-06-17 04:48:10|6066.77|5946.77|6067.74|5947.74|6067.74|5947.74|6066.77|5946.77|10
1655441300000|2022-06-17 04:48:20|6067.33|5947.33|6068.95|5948.95|6068.95|5948.95|6067.33|5947.33|10
1655441310000|2022-06-17 04:48:30|6069.31|5949.31|6069.19|5949.19|6070.28|5950.28|6069.19|5949.19|10
1655441320000|2022-06-17 04:48:40|6069.36|5949.36|6067.36|5947.36|6069.36|5949.36|6067.09|5947.09|10
1655441330000|2022-06-17 04:48:50|6067.27|5947.27|6066.66|5946.66|6067.73|5947.73|6066.66|5946.66|10
1655441340000|2022-06-17 04:49:00|6067.28|5947.28|6066.53|5946.53|6067.28|5947.28|6066.53|5946.53|8
1655441350000|2022-06-17 04:49:10|6066.73|5946.73|6066.83|5946.83|6067.03|5947.03|6066.73|5946.73|9
1655441360000|2022-06-17 04:49:20|6066.68|5946.68|6062.3|5942.3|6066.76|5946.76|6062.3|5942.3|9
1655441370000|2022-06-17 04:49:30|6062.19|5942.19|6061.76|5941.76|6063.22|5943.22|6061.76|5941.76|10
1655441380000|2022-06-17 04:49:40|6062.34|5942.34|6060.07|5940.07|6062.34|5942.34|6060.07|5940.07|10
1655441390000|2022-06-17 04:49:50|6060.34|5940.34|6059.87|5939.87|6060.34|5940.34|6059.5|5939.5|10
1655441400000|2022-06-17 04:50:00|6060.33|5940.33|6060.6|5940.6|6061.12|5941.12|6060.33|5940.33|10
1655441410000|2022-06-17 04:50:10|6060.68|5940.68|6061.17|5941.17|6061.41|5941.41|6060.68|5940.68|10
1655441420000|2022-06-17 04:50:20|6060.92|5940.92|6061.03|5941.03|6061.72|5941.72|6060.8|5940.8|9
1655441430000|2022-06-17 04:50:30|6060.77|5940.77|6059.94|5939.94|6061.27|5941.27|6059.94|5939.94|10
1655441440000|2022-06-17 04:50:40|6059.83|5939.83|6059.56|5939.56|6059.83|5939.83|6059.23|5939.23|10
1655441450000|2022-06-17 04:50:50|6059.72|5939.72|6058.28|5938.28|6059.72|5939.72|6058.28|5938.28|9
1655441460000|2022-06-17 04:51:00|6057.77|5937.77|6057.76|5937.76|6058.16|5938.16|6057.38|5937.38|10
1655441470000|2022-06-17 04:51:10|6057.39|5937.39|6056.93|5936.93|6057.72|5937.72|6056.81|5936.81|9
1655441480000|2022-06-17 04:51:20|6056.97|5936.97|6057.38|5937.38|6057.45|5937.45|6056.68|5936.68|10
1655441490000|2022-06-17 04:51:30|6057.54|5937.54|6056.73|5936.73|6057.58|5937.58|6056.73|5936.73|10
1655441500000|2022-06-17 04:51:40|6056.47|5936.47|6056.91|5936.91|6056.91|5936.91|6056.1|5936.1|10
1655441510000|2022-06-17 04:51:50|6056.57|5936.57|6056.04|5936.04|6056.57|5936.57|6055.72|5935.72|10
1655441520000|2022-06-17 04:52:00|6056.25|5936.25|6055.98|5935.98|6056.67|5936.67|6055.74|5935.74|10
1655441530000|2022-06-17 04:52:10|6056.22|5936.22|6055.61|5935.61|6056.65|5936.65|6055.49|5935.49|10
1655441540000|2022-06-17 04:52:20|6055.82|5935.82|6056.13|5936.13|6056.18|5936.18|6055.23|5935.23|10
1655441550000|2022-06-17 04:52:30|6056.02|5936.02|6055.92|5935.92|6056.04|5936.04|6055.68|5935.68|10
1655441560000|2022-06-17 04:52:40|6055.93|5935.93|6055.95|5935.95|6055.95|5935.95|6055.79|5935.79|8
1655441570000|2022-06-17 04:52:50|6055.78|5935.78|6055.69|5935.69|6056.25|5936.25|6055.69|5935.69|10
1655441580000|2022-06-17 04:53:00|6055.5|5935.5|6055.89|5935.89|6055.89|5935.89|6055.5|5935.5|9
1655441590000|2022-06-17 04:53:10|6055.88|5935.88|6055.15|5935.15|6056.06|5936.06|6055.15|5935.15|10
1655441600000|2022-06-17 04:53:20|6054.75|5934.75|6054.27|5934.27|6054.75|5934.75|6054.26|5934.26|9
1655441610000|2022-06-17 04:53:30|6054.26|5934.26|6053.38|5933.38|6054.26|5934.26|6053.16|5933.16|9
1655441620000|2022-06-17 04:53:40|6053.11|5933.11|6053.59|5933.59|6053.59|5933.59|6053.03|5933.03|9
1655441630000|2022-06-17 04:53:50|6053.7|5933.7|6053.75|5933.75|6053.75|5933.75|6053.31|5933.31|10
1655441640000|2022-06-17 04:54:00|6053.63|5933.63|6056.11|5936.11|6056.11|5936.11|6053.63|5933.63|10
1655441650000|2022-06-17 04:54:10|6056.18|5936.18|6056.55|5936.55|6056.9|5936.9|6056.08|5936.08|10
1655441660000|2022-06-17 04:54:20|6057.38|5937.38|6056.66|5936.66|6057.53|5937.53|6056.66|5936.66|10
1655441670000|2022-06-17 04:54:30|6056.84|5936.84|6055.62|5935.62|6056.84|5936.84|6055.62|5935.62|10
1655441680000|2022-06-17 04:54:40|6055.52|5935.52|6055.24|5935.24|6055.91|5935.91|6055.24|5935.24|10
1655441690000|2022-06-17 04:54:50|6055.01|5935.01|6053.65|5933.65|6055.32|5935.32|6053.65|5933.65|10
1655441700000|2022-06-17 04:55:00|6053.57|5933.57|6053.11|5933.11|6053.61|5933.61|6052.79|5932.79|10
1655441710000|2022-06-17 04:55:10|6052.71|5932.71|6052.17|5932.17|6052.71|5932.71|6052.17|5932.17|10
1655441720000|2022-06-17 04:55:20|6052.45|5932.45|6051.63|5931.63|6052.45|5932.45|6051.63|5931.63|8
1655441730000|2022-06-17 04:55:30|6051.58|5931.58|6051.03|5931.03|6051.62|5931.62|6050.96|5930.96|10
1655441740000|2022-06-17 04:55:40|6050.95|5930.95|6050|5930|6050.95|5930.95|6049.73|5929.73|10
1655441750000|2022-06-17 04:55:50|6049.56|5929.56|6048.8|5928.8|6049.63|5929.63|6048.8|5928.8|10
1655441760000|2022-06-17 04:56:00|6048.9|5928.9|6048.3|5928.3|6048.9|5928.9|6048.23|5928.23|10
1655441770000|2022-06-17 04:56:10|6048.28|5928.28|6049.3|5929.3|6049.3|5929.3|6048.28|5928.28|10
1655441780000|2022-06-17 04:56:20|6049.49|5929.49|6050.5|5930.5|6050.67|5930.67|6049.49|5929.49|9
1655441790000|2022-06-17 04:56:30|6050.61|5930.61|6050.57|5930.57|6050.69|5930.69|6050.43|5930.43|9
1655441800000|2022-06-17 04:56:40|6050.53|5930.53|6050.01|5930.01|6050.7|5930.7|6050.01|5930.01|8
1655441810000|2022-06-17 04:56:50|6049.93|5929.93|6050.01|5930.01|6050.11|5930.11|6049.81|5929.81|10
1655441820000|2022-06-17 04:57:00|6050|5930|6050.31|5930.31|6050.39|5930.39|6049.95|5929.95|9
1655441830000|2022-06-17 04:57:10|6050.14|5930.14|6050.57|5930.57|6050.57|5930.57|6050.11|5930.11|9
1655441840000|2022-06-17 04:57:20|6050.58|5930.58|6051.12|5931.12|6051.3|5931.3|6050.48|5930.48|10
1655441850000|2022-06-17 04:57:30|6051|5931|6051.27|5931.27|6051.62|5931.62|6051|5931|9
1655441860000|2022-06-17 04:57:40|6051.34|5931.34|6051.53|5931.53|6051.62|5931.62|6051.34|5931.34|9
1655441870000|2022-06-17 04:57:50|6051.65|5931.65|6051.77|5931.77|6051.77|5931.77|6051.52|5931.52|7
1655441880000|2022-06-17 04:58:00|6052.37|5932.37|6051.56|5931.56|6052.48|5932.48|6051.56|5931.56|10
1655441890000|2022-06-17 04:58:10|6051.3|5931.3|6050.16|5930.16|6051.34|5931.34|6050.16|5930.16|9
1655441900000|2022-06-17 04:58:20|6049.93|5929.93|6049.49|5929.49|6049.93|5929.93|6049.49|5929.49|10
1655441910000|2022-06-17 04:58:30|6049.25|5929.25|6048.67|5928.67|6049.46|5929.46|6048.67|5928.67|10
1655441920000|2022-06-17 04:58:40|6048.62|5928.62|6047.04|5927.04|6048.62|5928.62|6047.04|5927.04|7
1655441930000|2022-06-17 04:58:50|6046.23|5926.23|6041.8|5921.8|6046.23|5926.23|6041.52|5921.52|10
1655441940000|2022-06-17 04:59:00|6041.34|5921.34|6041.19|5921.19|6041.56|5921.56|6040.93|5920.93|10
1655441950000|2022-06-17 04:59:10|6041.23|5921.23|6041.58|5921.58|6041.58|5921.58|6041.08|5921.08|10
1655441960000|2022-06-17 04:59:20|6041.21|5921.21|6041.8|5921.8|6041.86|5921.86|6041.21|5921.21|9
1655441970000|2022-06-17 04:59:30|6041.75|5921.75|6042.81|5922.81|6042.81|5922.81|6041.75|5921.75|10
1655441980000|2022-06-17 04:59:40|6042.75|5922.75|6042.19|5922.19|6042.78|5922.78|6042.19|5922.19|10
1655441990000|2022-06-17 04:59:50|6042.04|5922.04|6041.2|5921.2|6042.06|5922.06|6041.2|5921.2|8
1655442000000|2022-06-17 05:00:00|6041.18|5921.18|6040.33|5920.33|6041.21|5921.21|6040.33|5920.33|8
1655442010000|2022-06-17 05:00:10|6040.27|5920.27|6041.08|5921.08|6041.08|5921.08|6040.27|5920.27|10
1655442020000|2022-06-17 05:00:20|6041.23|5921.23|6042.2|5922.2|6042.2|5922.2|6040.86|5920.86|10
1655442030000|2022-06-17 05:00:30|6042.07|5922.07|6043.4|5923.4|6043.63|5923.63|6042.07|5922.07|10
1655442040000|2022-06-17 05:00:40|6043.3|5923.3|6045.46|5925.46|6045.46|5925.46|6043.3|5923.3|8
1655442050000|2022-06-17 05:00:50|6045.99|5925.99|6047.72|5927.72|6047.72|5927.72|6045.99|5925.99|10
1655442060000|2022-06-17 05:01:00|6047.65|5927.65|6048.07|5928.07|6048.12|5928.12|6047.65|5927.65|8
1655442070000|2022-06-17 05:01:10|6048.14|5928.14|6048.11|5928.11|6048.14|5928.14|6047.85|5927.85|10
1655442080000|2022-06-17 05:01:20|6048.36|5928.36|6048.04|5928.04|6048.97|5928.97|6048.04|5928.04|10
1655442090000|2022-06-17 05:01:30|6047.92|5927.92|6048.16|5928.16|6048.16|5928.16|6047.91|5927.91|9
1655442100000|2022-06-17 05:01:40|6048.17|5928.17|6046.89|5926.89|6048.29|5928.29|6046.72|5926.72|10
1655442110000|2022-06-17 05:01:50|6046.96|5926.96|6046.32|5926.32|6046.96|5926.96|6046.32|5926.32|10
1655442120000|2022-06-17 05:02:00|6046.35|5926.35|6046.41|5926.41|6046.41|5926.41|6046.14|5926.14|7
1655442130000|2022-06-17 05:02:10|6046.38|5926.38|6047.99|5927.99|6047.99|5927.99|6046.35|5926.35|10
1655442140000|2022-06-17 05:02:20|6047.98|5927.98|6047.91|5927.91|6048.41|5928.41|6047.83|5927.83|10
1655442150000|2022-06-17 05:02:30|6047.93|5927.93|6047.97|5927.97|6048.03|5928.03|6047.71|5927.71|9
1655442160000|2022-06-17 05:02:40|6047.56|5927.56|6047.79|5927.79|6047.79|5927.79|6047.23|5927.23|10
1655442170000|2022-06-17 05:02:50|6047.6|5927.6|6048.51|5928.51|6048.51|5928.51|6047.59|5927.59|8
1655442180000|2022-06-17 05:03:00|6048.45|5928.45|6048.43|5928.43|6049|5929|6048.42|5928.42|10
1655442190000|2022-06-17 05:03:10|6048.44|5928.44|6048.66|5928.66|6048.74|5928.74|6048.35|5928.35|10
1655442200000|2022-06-17 05:03:20|6048.61|5928.61|6048.48|5928.48|6049.02|5929.02|6048.37|5928.37|10
1655442210000|2022-06-17 05:03:30|6048.29|5928.29|6047.42|5927.42|6048.56|5928.56|6047.42|5927.42|10
1655442220000|2022-06-17 05:03:40|6047.19|5927.19|6046.67|5926.67|6047.19|5927.19|6046.67|5926.67|10
1655442230000|2022-06-17 05:03:50|6046.77|5926.77|6046.83|5926.83|6046.83|5926.83|6046.44|5926.44|10
1655442240000|2022-06-17 05:04:00|6047.22|5927.22|6046.92|5926.92|6047.22|5927.22|6046.75|5926.75|10
1655442250000|2022-06-17 05:04:10|6046.45|5926.45|6044.82|5924.82|6046.46|5926.46|6044.82|5924.82|10
1655442260000|2022-06-17 05:04:20|6044.81|5924.81|6044.11|5924.11|6044.81|5924.81|6044.11|5924.11|10
1655442270000|2022-06-17 05:04:30|6044.18|5924.18|6044.49|5924.49|6044.49|5924.49|6044.07|5924.07|10
1655442280000|2022-06-17 05:04:40|6044.71|5924.71|6045.18|5925.18|6045.19|5925.19|6044.7|5924.7|10
1655442290000|2022-06-17 05:04:50|6045.26|5925.26|6044.27|5924.27|6045.26|5925.26|6044.25|5924.25|9
1655442300000|2022-06-17 05:05:00|6044.51|5924.51|6044.48|5924.48|6044.57|5924.57|6044.18|5924.18|8
1655442310000|2022-06-17 05:05:10|6044.78|5924.78|6045.43|5925.43|6045.75|5925.75|6044.78|5924.78|9
1655442320000|2022-06-17 05:05:20|6045.41|5925.41|6045.43|5925.43|6045.6|5925.6|6045.34|5925.34|10
1655442330000|2022-06-17 05:05:30|6045.5|5925.5|6045.64|5925.64|6045.97|5925.97|6045.49|5925.49|10
1655442340000|2022-06-17 05:05:40|6045.38|5925.38|6045.07|5925.07|6045.71|5925.71|6045.07|5925.07|9
1655442350000|2022-06-17 05:05:50|6044.87|5924.87|6043.94|5923.94|6045.04|5925.04|6043.94|5923.94|10
1655442360000|2022-06-17 05:06:00|6043.45|5923.45|6041.56|5921.56|6043.45|5923.45|6041.56|5921.56|10
1655442370000|2022-06-17 05:06:10|6041.15|5921.15|6041.02|5921.02|6041.34|5921.34|6040.78|5920.78|10
1655442380000|2022-06-17 05:06:20|6041.11|5921.11|6040.46|5920.46|6041.11|5921.11|6040.46|5920.46|9
1655442390000|2022-06-17 05:06:30|6040.45|5920.45|6040.22|5920.22|6040.45|5920.45|6039.94|5919.94|9
1655442400000|2022-06-17 05:06:40|6040.21|5920.21|6040.57|5920.57|6040.79|5920.79|6040.21|5920.21|9
1655442410000|2022-06-17 05:06:50|6040.5|5920.5|6040.15|5920.15|6040.54|5920.54|6040.15|5920.15|10
1655442420000|2022-06-17 05:07:00|6040.13|5920.13|6039.66|5919.66|6040.13|5920.13|6039.47|5919.47|9
1655442430000|2022-06-17 05:07:10|6039.76|5919.76|6041.18|5921.18|6041.18|5921.18|6039.76|5919.76|9
1655442440000|2022-06-17 05:07:20|6041.31|5921.31|6044.07|5924.07|6044.07|5924.07|6041.31|5921.31|10
1655442450000|2022-06-17 05:07:30|6044.5|5924.5|6045.96|5925.96|6045.96|5925.96|6044.5|5924.5|10
1655442460000|2022-06-17 05:07:40|6045.75|5925.75|6045.54|5925.54|6045.76|5925.76|6045.49|5925.49|10
1655442470000|2022-06-17 05:07:50|6045.56|5925.56|6045.26|5925.26|6045.68|5925.68|6045.26|5925.26|10
1655442480000|2022-06-17 05:08:00|6045.48|5925.48|6046.38|5926.38|6046.38|5926.38|6045.48|5925.48|9
1655442490000|2022-06-17 05:08:10|6046.46|5926.46|6047.39|5927.39|6047.39|5927.39|6046.46|5926.46|10
1655442500000|2022-06-17 05:08:20|6047.5|5927.5|6047.9|5927.9|6048.03|5928.03|6047.33|5927.33|10
1655442510000|2022-06-17 05:08:30|6048.11|5928.11|6049.05|5929.05|6049.06|5929.06|6048.11|5928.11|10
1655442520000|2022-06-17 05:08:40|6049.1|5929.1|6050.17|5930.17|6050.17|5930.17|6049.1|5929.1|10
1655442530000|2022-06-17 05:08:50|6050.22|5930.22|6050.41|5930.41|6050.43|5930.43|6050.18|5930.18|10
1655442540000|2022-06-17 05:09:00|6050.48|5930.48|6050.56|5930.56|6050.65|5930.65|6050.12|5930.12|10
1655442550000|2022-06-17 05:09:10|6050.42|5930.42|6050.1|5930.1|6050.53|5930.53|6050.1|5930.1|9
1655442560000|2022-06-17 05:09:20|6050.14|5930.14|6050.16|5930.16|6050.93|5930.93|6050.14|5930.14|10
1655442570000|2022-06-17 05:09:30|6050.07|5930.07|6049.78|5929.78|6050.18|5930.18|6049.78|5929.78|8
1655442580000|2022-06-17 05:09:40|6049.72|5929.72|6048.63|5928.63|6049.72|5929.72|6048.63|5928.63|10
1655442590000|2022-06-17 05:09:50|6048.56|5928.56|6048.14|5928.14|6048.6|5928.6|6048|5928|10
1655442600000|2022-06-17 05:10:00|6048.18|5928.18|6049.97|5929.97|6049.97|5929.97|6048.18|5928.18|10
1655442610000|2022-06-17 05:10:10|6050.19|5930.19|6051.9|5931.9|6051.9|5931.9|6050.19|5930.19|10
1655442620000|2022-06-17 05:10:20|6052.11|5932.11|6052.89|5932.89|6052.89|5932.89|6052.11|5932.11|8
1655442630000|2022-06-17 05:10:30|6052.93|5932.93|6053.58|5933.58|6053.58|5933.58|6052.64|5932.64|10
1655442640000|2022-06-17 05:10:40|6054.02|5934.02|6054.18|5934.18|6054.22|5934.22|6053.97|5933.97|9
1655442650000|2022-06-17 05:10:50|6054.1|5934.1|6053.97|5933.97|6054.37|5934.37|6053.51|5933.51|10
1655442660000|2022-06-17 05:11:00|6054.15|5934.15|6055.05|5935.05|6055.05|5935.05|6054.09|5934.09|10
1655442670000|2022-06-17 05:11:10|6054.8|5934.8|6056.08|5936.08|6056.08|5936.08|6054.73|5934.73|10
1655442680000|2022-06-17 05:11:20|6056.13|5936.13|6057.66|5937.66|6057.66|5937.66|6056.13|5936.13|9
1655442690000|2022-06-17 05:11:30|6057.72|5937.72|6058.5|5938.5|6058.5|5938.5|6057.72|5937.72|9
1655442700000|2022-06-17 05:11:40|6058.68|5938.68|6061.6|5941.6|6061.6|5941.6|6058.68|5938.68|9
1655442710000|2022-06-17 05:11:50|6061.73|5941.73|6063.94|5943.94|6063.94|5943.94|6061.73|5941.73|10
1655442720000|2022-06-17 05:12:00|6063.95|5943.95|6064.34|5944.34|6064.44|5944.44|6063.95|5943.95|10
1655442730000|2022-06-17 05:12:10|6064.52|5944.52|6064.57|5944.57|6064.57|5944.57|6064.04|5944.04|10
1655442740000|2022-06-17 05:12:20|6064.61|5944.61|6064.46|5944.46|6064.75|5944.75|6064.25|5944.25|10
1655442750000|2022-06-17 05:12:30|6064.51|5944.51|6064.68|5944.68|6064.76|5944.76|6064.28|5944.28|9
1655442760000|2022-06-17 05:12:40|6064.64|5944.64|6065|5945|6065|5945|6064.56|5944.56|9
1655442770000|2022-06-17 05:12:50|6064.99|5944.99|6065.6|5945.6|6065.6|5945.6|6064.99|5944.99|10
1655442780000|2022-06-17 05:13:00|6065.49|5945.49|6066.22|5946.22|6066.22|5946.22|6065.49|5945.49|9
1655442790000|2022-06-17 05:13:10|6067.76|5947.76|6076.27|5956.27|6076.27|5956.27|6067.76|5947.76|10
1655442800000|2022-06-17 05:13:20|6077.19|5957.19|6078.73|5958.73|6078.73|5958.73|6077.19|5957.19|10
1655442810000|2022-06-17 05:13:30|6079.02|5959.02|6082.08|5962.08|6082.08|5962.08|6079.02|5959.02|9
1655442820000|2022-06-17 05:13:40|6082.46|5962.46|6082.76|5962.76|6083.65|5963.65|6082.14|5962.14|10
1655442830000|2022-06-17 05:13:50|6082.7|5962.7|6082.98|5962.98|6083.17|5963.17|6082.18|5962.18|10
1655442840000|2022-06-17 05:14:00|6082.78|5962.78|6084.13|5964.13|6084.13|5964.13|6082.17|5962.17|10
1655442850000|2022-06-17 05:14:10|6084.11|5964.11|6085.99|5965.99|6087.13|5967.13|6084.11|5964.11|10
1655442860000|2022-06-17 05:14:20|6087.76|5967.76|6084.91|5964.91|6088.22|5968.22|6084.91|5964.91|10
1655442870000|2022-06-17 05:14:30|6085.35|5965.35|6085.56|5965.56|6085.56|5965.56|6084.87|5964.87|10
1655442880000|2022-06-17 05:14:40|6085.84|5965.84|6085.24|5965.24|6086.22|5966.22|6085.24|5965.24|10
1655442890000|2022-06-17 05:14:50|6085.15|5965.15|6084.56|5964.56|6085.15|5965.15|6084.56|5964.56|10
1655442900000|2022-06-17 05:15:00|6084.93|5964.93|6083.72|5963.72|6084.93|5964.93|6083.48|5963.48|10
1655442910000|2022-06-17 05:15:10|6083.73|5963.73|6083.48|5963.48|6083.73|5963.73|6083.01|5963.01|10
1655442920000|2022-06-17 05:15:20|6083.33|5963.33|6084.35|5964.35|6084.39|5964.39|6083.33|5963.33|10
1655442930000|2022-06-17 05:15:30|6084.23|5964.23|6083.56|5963.56|6084.3|5964.3|6082.01|5962.01|10
1655442940000|2022-06-17 05:15:40|6083.84|5963.84|6081.76|5961.76|6084.28|5964.28|6080.35|5960.35|10
1655442950000|2022-06-17 05:15:50|6080.98|5960.98|6079.33|5959.33|6080.98|5960.98|6079.33|5959.33|10
1655442960000|2022-06-17 05:16:00|6079.16|5959.16|6076.67|5956.67|6079.16|5959.16|6076.67|5956.67|9
1655442970000|2022-06-17 05:16:10|6076.37|5956.37|6075.23|5955.23|6076.37|5956.37|6075.23|5955.23|10
1655442980000|2022-06-17 05:16:20|6075.35|5955.35|6075.79|5955.79|6075.86|5955.86|6075.35|5955.35|10
1655442990000|2022-06-17 05:16:30|6075.92|5955.92|6078.31|5958.31|6078.31|5958.31|6075.92|5955.92|10
1655443000000|2022-06-17 05:16:40|6078.66|5958.66|6079.91|5959.91|6080.02|5960.02|6078.66|5958.66|10
1655443010000|2022-06-17 05:16:50|6079.72|5959.72|6080.69|5960.69|6080.77|5960.77|6079.72|5959.72|10
1655443020000|2022-06-17 05:17:00|6080.41|5960.41|6079.52|5959.52|6080.52|5960.52|6079.49|5959.49|9
1655443030000|2022-06-17 05:17:10|6079.42|5959.42|6078.14|5958.14|6079.42|5959.42|6078.14|5958.14|9
1655443040000|2022-06-17 05:17:20|6078.05|5958.05|6077.72|5957.72|6078.48|5958.48|6077.72|5957.72|10
1655443050000|2022-06-17 05:17:30|6077.65|5957.65|6077.39|5957.39|6077.82|5957.82|6077.39|5957.39|10
1655443060000|2022-06-17 05:17:40|6077.36|5957.36|6077.17|5957.17|6077.63|5957.63|6077.16|5957.16|9
1655443070000|2022-06-17 05:17:50|6077.3|5957.3|6077.48|5957.48|6077.7|5957.7|6077|5957|9
1655443080000|2022-06-17 05:18:00|6077.42|5957.42|6077.99|5957.99|6078.16|5958.16|6077.34|5957.34|10
1655443090000|2022-06-17 05:18:10|6078.02|5958.02|6078.21|5958.21|6078.38|5958.38|6077.97|5957.97|9
1655443100000|2022-06-17 05:18:20|6078.56|5958.56|6079.11|5959.11|6079.24|5959.24|6078.56|5958.56|9
1655443110000|2022-06-17 05:18:30|6078.92|5958.92|6079.83|5959.83|6079.83|5959.83|6078.64|5958.64|9
1655443120000|2022-06-17 05:18:40|6079.69|5959.69|6080.15|5960.15|6080.17|5960.17|6079.69|5959.69|9
1655443130000|2022-06-17 05:18:50|6080.01|5960.01|6079.96|5959.96|6080.35|5960.35|6079.96|5959.96|10
1655443140000|2022-06-17 05:19:00|6079.97|5959.97|6079.43|5959.43|6079.97|5959.97|6078.97|5958.97|10
1655443150000|2022-06-17 05:19:10|6079.58|5959.58|6079.86|5959.86|6079.86|5959.86|6079.19|5959.19|9
1655443160000|2022-06-17 05:19:20|6079.98|5959.98|6081.33|5961.33|6081.33|5961.33|6079.92|5959.92|8
1655443170000|2022-06-17 05:19:30|6081.49|5961.49|6082.02|5962.02|6082.34|5962.34|6081.44|5961.44|10
1655443180000|2022-06-17 05:19:40|6082.08|5962.08|6081.36|5961.36|6082.29|5962.29|6081.36|5961.36|10
1655443190000|2022-06-17 05:19:50|6081.14|5961.14|6079.97|5959.97|6081.17|5961.17|6079.59|5959.59|10
1655443200000|2022-06-17 05:20:00|6079.91|5959.91|6080.04|5960.04|6080.65|5960.65|6079.59|5959.59|10
1655443210000|2022-06-17 05:20:10|6079.47|5959.47|6079.88|5959.88|6079.88|5959.88|6079.07|5959.07|10
1655443220000|2022-06-17 05:20:20|6079.47|5959.47|6080.59|5960.59|6080.83|5960.83|6079.47|5959.47|10
1655443230000|2022-06-17 05:20:30|6081.05|5961.05|6081.22|5961.22|6081.31|5961.31|6080.91|5960.91|10
1655443240000|2022-06-17 05:20:40|6081.1|5961.1|6081.45|5961.45|6081.45|5961.45|6080.99|5960.99|10
1655443250000|2022-06-17 05:20:50|6081.15|5961.15|6081.06|5961.06|6081.15|5961.15|6080.69|5960.69|9
1655443260000|2022-06-17 05:21:00|6081.01|5961.01|6081.27|5961.27|6081.64|5961.64|6081.01|5961.01|7
1655443270000|2022-06-17 05:21:10|6080.83|5960.83|6081.93|5961.93|6081.93|5961.93|6080.77|5960.77|10
1655443280000|2022-06-17 05:21:20|6081.92|5961.92|6082.91|5962.91|6082.91|5962.91|6081.92|5961.92|9
1655443290000|2022-06-17 05:21:30|6082.93|5962.93|6084.63|5964.63|6084.63|5964.63|6082.93|5962.93|10
1655443300000|2022-06-17 05:21:40|6084.54|5964.54|6085.31|5965.31|6085.56|5965.56|6084.49|5964.49|10
1655443310000|2022-06-17 05:21:50|6085.3|5965.3|6085.68|5965.68|6085.71|5965.71|6085.11|5965.11|7
1655443320000|2022-06-17 05:22:00|6086.33|5966.33|6087.46|5967.46|6087.46|5967.46|6086.33|5966.33|9
1655443330000|2022-06-17 05:22:10|6087.39|5967.39|6087.84|5967.84|6087.84|5967.84|6087.39|5967.39|10
1655443340000|2022-06-17 05:22:20|6087.7|5967.7|6087.74|5967.74|6088.19|5968.19|6087.7|5967.7|8
1655443350000|2022-06-17 05:22:30|6087.86|5967.86|6089.77|5969.77|6089.77|5969.77|6087.86|5967.86|10
1655443360000|2022-06-17 05:22:40|6089.96|5969.96|6090.08|5970.08|6090.44|5970.44|6089.83|5969.83|9
1655443370000|2022-06-17 05:22:50|6090.59|5970.59|6092.12|5972.12|6092.29|5972.29|6090.59|5970.59|10
1655443380000|2022-06-17 05:23:00|6092.37|5972.37|6090.97|5970.97|6092.37|5972.37|6090.92|5970.92|10
1655443390000|2022-06-17 05:23:10|6090.78|5970.78|6089.19|5969.19|6090.78|5970.78|6089.19|5969.19|9
1655443400000|2022-06-17 05:23:20|6089.1|5969.1|6089.81|5969.81|6089.89|5969.89|6089.1|5969.1|10
1655443410000|2022-06-17 05:23:30|6090.31|5970.31|6092.03|5972.03|6092.03|5972.03|6090.23|5970.23|10
1655443420000|2022-06-17 05:23:40|6091.84|5971.84|6092.69|5972.69|6092.74|5972.74|6091.84|5971.84|10
1655443430000|2022-06-17 05:23:50|6093.41|5973.41|6094.99|5974.99|6095.2|5975.2|6093.07|5973.07|10
1655443440000|2022-06-17 05:24:00|6094.72|5974.72|6094.77|5974.77|6095.04|5975.04|6094.43|5974.43|10
1655443450000|2022-06-17 05:24:10|6094.85|5974.85|6093.71|5973.71|6094.85|5974.85|6093.64|5973.64|9
1655443460000|2022-06-17 05:24:20|6093.82|5973.82|6093.46|5973.46|6094.32|5974.32|6093.46|5973.46|10
1655443470000|2022-06-17 05:24:30|6093.57|5973.57|6093.74|5973.74|6094.1|5974.1|6093.14|5973.14|10
1655443480000|2022-06-17 05:24:40|6093.56|5973.56|6093.4|5973.4|6093.58|5973.58|6093.21|5973.21|10
1655443490000|2022-06-17 05:24:50|6093.64|5973.64|6093.48|5973.48|6093.64|5973.64|6093.3|5973.3|9
1655443500000|2022-06-17 05:25:00|6093.63|5973.63|6093.11|5973.11|6093.88|5973.88|6093.11|5973.11|10
1655443510000|2022-06-17 05:25:10|6093.12|5973.12|6092.68|5972.68|6093.15|5973.15|6092.54|5972.54|10
1655443520000|2022-06-17 05:25:20|6092.5|5972.5|6091.77|5971.77|6092.5|5972.5|6091.45|5971.45|10
1655443530000|2022-06-17 05:25:30|6091.7|5971.7|6090.59|5970.59|6091.7|5971.7|6090.38|5970.38|10
1655443540000|2022-06-17 05:25:40|6090.7|5970.7|6091.59|5971.59|6091.66|5971.66|6090.44|5970.44|8
1655443550000|2022-06-17 05:25:50|6090.64|5970.64|6092.39|5972.39|6092.49|5972.49|6090.64|5970.64|10
1655443560000|2022-06-17 05:26:00|6092.33|5972.33|6092.2|5972.2|6092.58|5972.58|6091.63|5971.63|9
1655443570000|2022-06-17 05:26:10|6092.06|5972.06|6092.38|5972.38|6092.38|5972.38|6091.87|5971.87|10
1655443580000|2022-06-17 05:26:20|6092.49|5972.49|6091.78|5971.78|6092.49|5972.49|6091.66|5971.66|10
1655443590000|2022-06-17 05:26:30|6091.73|5971.73|6092.13|5972.13|6092.13|5972.13|6091.73|5971.73|10
1655443600000|2022-06-17 05:26:40|6091.94|5971.94|6091.9|5971.9|6092.22|5972.22|6091.74|5971.74|10
1655443610000|2022-06-17 05:26:50|6091.67|5971.67|6092.1|5972.1|6092.1|5972.1|6091.47|5971.47|10
1655443620000|2022-06-17 05:27:00|6091.8|5971.8|6095.8|5975.8|6095.8|5975.8|6091.8|5971.8|10
1655443630000|2022-06-17 05:27:10|6096.11|5976.11|6097.21|5977.21|6097.21|5977.21|6096.11|5976.11|10
1655443640000|2022-06-17 05:27:20|6097.37|5977.37|6097.87|5977.87|6098.28|5978.28|6097.37|5977.37|10
1655443650000|2022-06-17 05:27:30|6098.67|5978.67|6098.63|5978.63|6099.09|5979.09|6098.16|5978.16|10
1655443660000|2022-06-17 05:27:40|6098.21|5978.21|6097.81|5977.81|6098.64|5978.64|6097.72|5977.72|10
1655443670000|2022-06-17 05:27:50|6097.75|5977.75|6096.11|5976.11|6097.76|5977.76|6095.94|5975.94|10
1655443680000|2022-06-17 05:28:00|6095.85|5975.85|6094.75|5974.75|6096.05|5976.05|6094.75|5974.75|10
1655443690000|2022-06-17 05:28:10|6094.21|5974.21|6094.32|5974.32|6094.71|5974.71|6094.15|5974.15|10
1655443700000|2022-06-17 05:28:20|6094.3|5974.3|6095.24|5975.24|6095.3|5975.3|6094.3|5974.3|9
1655443710000|2022-06-17 05:28:30|6095.33|5975.33|6095.05|5975.05|6095.41|5975.41|6095.01|5975.01|9
1655443720000|2022-06-17 05:28:40|6094.96|5974.96|6093.84|5973.84|6094.96|5974.96|6093.75|5973.75|10
1655443730000|2022-06-17 05:28:50|6093.81|5973.81|6092.62|5972.62|6093.81|5973.81|6092.62|5972.62|10
1655443740000|2022-06-17 05:29:00|6092.48|5972.48|6091.58|5971.58|6092.48|5972.48|6091.46|5971.46|10
1655443750000|2022-06-17 05:29:10|6091.54|5971.54|6092.07|5972.07|6092.4|5972.4|6091.45|5971.45|9
1655443760000|2022-06-17 05:29:20|6092.41|5972.41|6096.13|5976.13|6096.13|5976.13|6092.41|5972.41|10
1655443770000|2022-06-17 05:29:30|6096.5|5976.5|6097.21|5977.21|6097.31|5977.31|6096.41|5976.41|10
1655443780000|2022-06-17 05:29:40|6097.56|5977.56|6099.44|5979.44|6099.44|5979.44|6097.56|5977.56|10
1655443790000|2022-06-17 05:29:50|6099.89|5979.89|6100.34|5980.34|6100.64|5980.64|6099.84|5979.84|9
1655443800000|2022-06-17 05:30:00|6100.39|5980.39|6100.82|5980.82|6101.26|5981.26|6100.3|5980.3|10
1655443810000|2022-06-17 05:30:10|6101.15|5981.15|6102.04|5982.04|6102.04|5982.04|6101.15|5981.15|10
1655443820000|2022-06-17 05:30:20|6101.94|5981.94|6101.72|5981.72|6102.41|5982.41|6101.72|5981.72|9
1655443830000|2022-06-17 05:30:30|6101.58|5981.58|6101.72|5981.72|6102.09|5982.09|6101.46|5981.46|10
1655443840000|2022-06-17 05:30:40|6101.81|5981.81|6100.54|5980.54|6101.81|5981.81|6100.54|5980.54|10
1655443850000|2022-06-17 05:30:50|6100.23|5980.23|6098.92|5978.92|6100.23|5980.23|6098.86|5978.86|10
1655443860000|2022-06-17 05:31:00|6098.75|5978.75|6098.56|5978.56|6099.02|5979.02|6098.32|5978.32|10
1655443870000|2022-06-17 05:31:10|6098.31|5978.31|6099.33|5979.33|6099.4|5979.4|6098.31|5978.31|9
1655443880000|2022-06-17 05:31:20|6099.72|5979.72|6101.07|5981.07|6101.07|5981.07|6099.72|5979.72|10
1655443890000|2022-06-17 05:31:30|6100.86|5980.86|6102.4|5982.4|6102.4|5982.4|6100.86|5980.86|9
1655443900000|2022-06-17 05:31:40|6102.41|5982.41|6103.35|5983.35|6103.35|5983.35|6102.41|5982.41|9
1655443910000|2022-06-17 05:31:50|6104.4|5984.4|6107.35|5987.35|6107.36|5987.36|6104.4|5984.4|10
1655443920000|2022-06-17 05:32:00|6107.4|5987.4|6109.04|5989.04|6109.04|5989.04|6107.4|5987.4|10
1655443930000|2022-06-17 05:32:10|6109.13|5989.13|6108.75|5988.75|6109.28|5989.28|6108.61|5988.61|10
1655443940000|2022-06-17 05:32:20|6108.39|5988.39|6108.73|5988.73|6109.31|5989.31|6108.15|5988.15|10
1655443950000|2022-06-17 05:32:30|6110.72|5990.72|6113.63|5993.63|6114.88|5994.88|6110.72|5990.72|10
1655443960000|2022-06-17 05:32:40|6115.5|5995.5|6122.93|6002.93|6123.01|6003.01|6114.58|5994.58|10
1655443970000|2022-06-17 05:32:50|6123.26|6003.26|6121.82|6001.82|6123.26|6003.26|6121.82|6001.82|10
1655443980000|2022-06-17 05:33:00|6122.06|6002.06|6119.69|5999.69|6122.15|6002.15|6119.55|5999.55|10
1655443990000|2022-06-17 05:33:10|6120.29|6000.29|6123.96|6003.96|6123.96|6003.96|6120.29|6000.29|10
1655444000000|2022-06-17 05:33:20|6125.01|6005.01|6128.75|6008.75|6128.75|6008.75|6123.82|6003.82|10
1655444010000|2022-06-17 05:33:30|6130.11|6010.11|6140.01|6020.01|6140.01|6020.01|6130.11|6010.11|10
1655444020000|2022-06-17 05:33:40|6140.55|6020.55|6147.14|6027.14|6147.19|6027.19|6140.55|6020.55|10
1655444030000|2022-06-17 05:33:50|6146.92|6026.92|6149.8|6029.8|6149.8|6029.8|6146.92|6026.92|10
1655444040000|2022-06-17 05:34:00|6149.88|6029.88|6147.64|6027.64|6149.88|6029.88|6147.64|6027.64|10
1655444050000|2022-06-17 05:34:10|6147.38|6027.38|6146.65|6026.65|6147.65|6027.65|6146.46|6026.46|10
1655444060000|2022-06-17 05:34:20|6146.83|6026.83|6147.45|6027.45|6147.63|6027.63|6146.83|6026.83|10
1655444070000|2022-06-17 05:34:30|6147.41|6027.41|6145.7|6025.7|6147.41|6027.41|6145.7|6025.7|9
1655444080000|2022-06-17 05:34:40|6146|6026|6144.95|6024.95|6146|6026|6144.57|6024.57|10
1655444090000|2022-06-17 05:34:50|6144.84|6024.84|6143.83|6023.83|6144.86|6024.86|6143.78|6023.78|10
1655444100000|2022-06-17 05:35:00|6143.95|6023.95|6143.96|6023.96|6145.04|6025.04|6143.62|6023.62|10
1655444110000|2022-06-17 05:35:10|6144.83|6024.83|6148.38|6028.38|6148.38|6028.38|6144.57|6024.57|10
1655444120000|2022-06-17 05:35:20|6147.69|6027.69|6151.08|6031.08|6151.48|6031.48|6147.69|6027.69|10
1655444130000|2022-06-17 05:35:30|6151.06|6031.06|6151.97|6031.97|6152.59|6032.59|6151.06|6031.06|10
1655444140000|2022-06-17 05:35:40|6152|6032|6152.17|6032.17|6153.39|6033.39|6151.35|6031.35|10
1655444150000|2022-06-17 05:35:50|6151.57|6031.57|6150.42|6030.42|6152.45|6032.45|6150.3|6030.3|10
1655444160000|2022-06-17 05:36:00|6150.8|6030.8|6148.66|6028.66|6150.8|6030.8|6148.63|6028.63|10
1655444170000|2022-06-17 05:36:10|6148.73|6028.73|6147.19|6027.19|6148.99|6028.99|6147.19|6027.19|10
1655444180000|2022-06-17 05:36:20|6146.86|6026.86|6144.82|6024.82|6146.86|6026.86|6144.82|6024.82|10
1655444190000|2022-06-17 05:36:30|6144.52|6024.52|6141.88|6021.88|6144.52|6024.52|6141.88|6021.88|10
1655444200000|2022-06-17 05:36:40|6141.35|6021.35|6139.07|6019.07|6141.35|6021.35|6139.07|6019.07|10
1655444210000|2022-06-17 05:36:50|6138.98|6018.98|6137.69|6017.69|6138.98|6018.98|6136.78|6016.78|10
1655444220000|2022-06-17 05:37:00|6137.51|6017.51|6136.64|6016.64|6137.66|6017.66|6136.64|6016.64|10
1655444230000|2022-06-17 05:37:10|6136.46|6016.46|6134.94|6014.94|6136.46|6016.46|6134.85|6014.85|9
1655444240000|2022-06-17 05:37:20|6134.96|6014.96|6135.52|6015.52|6135.52|6015.52|6134.96|6014.96|10
1655444250000|2022-06-17 05:37:30|6135.69|6015.69|6136.95|6016.95|6136.99|6016.99|6135.65|6015.65|9
1655444260000|2022-06-17 05:37:40|6136.76|6016.76|6136.21|6016.21|6137.27|6017.27|6136.13|6016.13|10
1655444270000|2022-06-17 05:37:50|6135.74|6015.74|6134.51|6014.51|6135.74|6015.74|6134.44|6014.44|10
1655444280000|2022-06-17 05:38:00|6134.15|6014.15|6133.15|6013.15|6134.15|6014.15|6133.15|6013.15|10
1655444290000|2022-06-17 05:38:10|6133.34|6013.34|6132.3|6012.3|6133.34|6013.34|6132.3|6012.3|10
1655444300000|2022-06-17 05:38:20|6132.83|6012.83|6132.64|6012.64|6132.9|6012.9|6132.29|6012.29|10
1655444310000|2022-06-17 05:38:30|6132.65|6012.65|6132.83|6012.83|6132.83|6012.83|6131.87|6011.87|10
1655444320000|2022-06-17 05:38:40|6132.38|6012.38|6131.7|6011.7|6132.5|6012.5|6131.61|6011.61|9
1655444330000|2022-06-17 05:38:50|6131.9|6011.9|6129.9|6009.9|6131.9|6011.9|6129.74|6009.74|10
1655444340000|2022-06-17 05:39:00|6129.84|6009.84|6129.77|6009.77|6130.08|6010.08|6129.28|6009.28|10
1655444350000|2022-06-17 05:39:10|6130.06|6010.06|6129.66|6009.66|6130.06|6010.06|6129.32|6009.32|8
1655444360000|2022-06-17 05:39:20|6129.57|6009.57|6129.21|6009.21|6129.57|6009.57|6129.21|6009.21|10
1655444370000|2022-06-17 05:39:30|6129.78|6009.78|6130.74|6010.74|6130.74|6010.74|6129.3|6009.3|10
1655444380000|2022-06-17 05:39:40|6130.03|6010.03|6131.86|6011.86|6132.56|6012.56|6130.03|6010.03|10
1655444390000|2022-06-17 05:39:50|6132.37|6012.37|6133.27|6013.27|6133.43|6013.43|6132.37|6012.37|10
1655444400000|2022-06-17 05:40:00|6132.84|6012.84|6133.68|6013.68|6134.31|6014.31|6132.84|6012.84|10
1655444410000|2022-06-17 05:40:10|6133.01|6013.01|6131.9|6011.9|6133.22|6013.22|6131.9|6011.9|10
1655444420000|2022-06-17 05:40:20|6131.62|6011.62|6130.56|6010.56|6132|6012|6130.17|6010.17|10
1655444430000|2022-06-17 05:40:30|6129.37|6009.37|6128.69|6008.69|6130.03|6010.03|6128.69|6008.69|10
1655444440000|2022-06-17 05:40:40|6128.55|6008.55|6129.03|6009.03|6129.03|6009.03|6128.17|6008.17|10
1655444450000|2022-06-17 05:40:50|6128.62|6008.62|6128.55|6008.55|6129.29|6009.29|6128.17|6008.17|10
1655444460000|2022-06-17 05:41:00|6128.73|6008.73|6128.77|6008.77|6129.17|6009.17|6127.94|6007.94|10
1655444470000|2022-06-17 05:41:10|6129.72|6009.72|6131.91|6011.91|6131.91|6011.91|6129.07|6009.07|9
1655444480000|2022-06-17 05:41:20|6131.92|6011.92|6133.83|6013.83|6133.98|6013.98|6130.71|6010.71|10
1655444490000|2022-06-17 05:41:30|6134.02|6014.02|6133.01|6013.01|6134.46|6014.46|6133.01|6013.01|10
1655444500000|2022-06-17 05:41:40|6133.36|6013.36|6132.84|6012.84|6133.36|6013.36|6132.39|6012.39|10
1655444510000|2022-06-17 05:41:50|6132.75|6012.75|6132.54|6012.54|6133.12|6013.12|6132.54|6012.54|9
1655444520000|2022-06-17 05:42:00|6132.48|6012.48|6133.53|6013.53|6133.65|6013.65|6132.32|6012.32|10
1655444530000|2022-06-17 05:42:10|6133.62|6013.62|6136.97|6016.97|6136.97|6016.97|6133.62|6013.62|10
1655444540000|2022-06-17 05:42:20|6137.14|6017.14|6135.86|6015.86|6137.14|6017.14|6135.86|6015.86|10
1655444550000|2022-06-17 05:42:30|6135.94|6015.94|6133.73|6013.73|6135.94|6015.94|6133.68|6013.68|10
1655444560000|2022-06-17 05:42:40|6134.07|6014.07|6133.3|6013.3|6134.48|6014.48|6133.3|6013.3|10
1655444570000|2022-06-17 05:42:50|6133.35|6013.35|6133.52|6013.52|6133.75|6013.75|6133.34|6013.34|9
1655444580000|2022-06-17 05:43:00|6133.38|6013.38|6132.79|6012.79|6133.38|6013.38|6132.74|6012.74|10
1655444590000|2022-06-17 05:43:10|6132.89|6012.89|6133.48|6013.48|6133.69|6013.69|6132.89|6012.89|9
1655444600000|2022-06-17 05:43:20|6133.08|6013.08|6132.71|6012.71|6133.41|6013.41|6132.71|6012.71|8
1655444610000|2022-06-17 05:43:30|6132.91|6012.91|6132.69|6012.69|6132.91|6012.91|6132.44|6012.44|10
1655444620000|2022-06-17 05:43:40|6132.96|6012.96|6131.14|6011.14|6132.99|6012.99|6130.96|6010.96|9
1655444630000|2022-06-17 05:43:50|6131.21|6011.21|6130.8|6010.8|6131.33|6011.33|6130.73|6010.73|10
1655444640000|2022-06-17 05:44:00|6130.7|6010.7|6130.66|6010.66|6130.85|6010.85|6130.6|6010.6|10
1655444650000|2022-06-17 05:44:10|6130.52|6010.52|6130.16|6010.16|6130.52|6010.52|6130.14|6010.14|10
1655444660000|2022-06-17 05:44:20|6129.8|6009.8|6129.84|6009.84|6130.06|6010.06|6129.8|6009.8|10
1655444670000|2022-06-17 05:44:30|6129.75|6009.75|6129.8|6009.8|6130.12|6010.12|6129.75|6009.75|9
1655444680000|2022-06-17 05:44:40|6129.95|6009.95|6128.27|6008.27|6130|6010|6128.27|6008.27|10
1655444690000|2022-06-17 05:44:50|6128.25|6008.25|6128.27|6008.27|6128.47|6008.47|6127.99|6007.99|10
1655444700000|2022-06-17 05:45:00|6128.21|6008.21|6130.03|6010.03|6130.03|6010.03|6128.2|6008.2|8
1655444710000|2022-06-17 05:45:10|6129.8|6009.8|6127.55|6007.55|6130.02|6010.02|6127.51|6007.51|10
1655444720000|2022-06-17 05:45:20|6127.45|6007.45|6125.84|6005.84|6127.45|6007.45|6125.84|6005.84|10
1655444730000|2022-06-17 05:45:30|6125.92|6005.92|6126.15|6006.15|6126.56|6006.56|6125.92|6005.92|9
1655444740000|2022-06-17 05:45:40|6126.23|6006.23|6124.66|6004.66|6126.24|6006.24|6124.66|6004.66|9
1655444750000|2022-06-17 05:45:50|6124.64|6004.64|6124.22|6004.22|6124.67|6004.67|6124.07|6004.07|10
1655444760000|2022-06-17 05:46:00|6123.54|6003.54|6123.04|6003.04|6123.61|6003.61|6122.95|6002.95|10
1655444770000|2022-06-17 05:46:10|6123.16|6003.16|6122.07|6002.07|6123.25|6003.25|6122.07|6002.07|10
1655444780000|2022-06-17 05:46:20|6122|6002|6121.23|6001.23|6122.06|6002.06|6121.23|6001.23|10
1655444790000|2022-06-17 05:46:30|6121.54|6001.54|6120.28|6000.28|6121.54|6001.54|6120.1|6000.1|10
1655444800000|2022-06-17 05:46:40|6120.27|6000.27|6119.74|5999.74|6120.27|6000.27|6119.41|5999.41|10
1655444810000|2022-06-17 05:46:50|6119.4|5999.4|6118.51|5998.51|6119.4|5999.4|6118.31|5998.31|10
1655444820000|2022-06-17 05:47:00|6118.46|5998.46|6119.25|5999.25|6119.41|5999.41|6118.1|5998.1|10
1655444830000|2022-06-17 05:47:10|6119.38|5999.38|6121.48|6001.48|6121.48|6001.48|6119.38|5999.38|10
1655444840000|2022-06-17 05:47:20|6121.11|6001.11|6122.55|6002.55|6122.55|6002.55|6121.11|6001.11|9
1655444850000|2022-06-17 05:47:30|6122.65|6002.65|6121.18|6001.18|6122.65|6002.65|6120.97|6000.97|10
1655444860000|2022-06-17 05:47:40|6120.67|6000.67|6119.27|5999.27|6120.67|6000.67|6119.27|5999.27|10
1655444870000|2022-06-17 05:47:50|6119.44|5999.44|6118.36|5998.36|6119.44|5999.44|6118.29|5998.29|10
1655444880000|2022-06-17 05:48:00|6118.38|5998.38|6118.43|5998.43|6118.58|5998.58|6118.2|5998.2|9
1655444890000|2022-06-17 05:48:10|6118.53|5998.53|6118.31|5998.31|6118.59|5998.59|6118.17|5998.17|10
1655444900000|2022-06-17 05:48:20|6118.36|5998.36|6118.25|5998.25|6118.36|5998.36|6118.08|5998.08|9
1655444910000|2022-06-17 05:48:30|6118.23|5998.23|6117.44|5997.44|6118.33|5998.33|6117.44|5997.44|10
1655444920000|2022-06-17 05:48:40|6117.55|5997.55|6115.81|5995.81|6117.55|5997.55|6115.81|5995.81|9
1655444930000|2022-06-17 05:48:50|6115.69|5995.69|6113.61|5993.61|6116.24|5996.24|6113.61|5993.61|10
1655444940000|2022-06-17 05:49:00|6113.4|5993.4|6112.63|5992.63|6113.4|5993.4|6112.35|5992.35|10
1655444950000|2022-06-17 05:49:10|6112.71|5992.71|6113.56|5993.56|6113.56|5993.56|6112.69|5992.69|10
1655444960000|2022-06-17 05:49:20|6113.45|5993.45|6112.73|5992.73|6113.72|5993.72|6112.73|5992.73|9
1655444970000|2022-06-17 05:49:30|6112.74|5992.74|6110.36|5990.36|6112.75|5992.75|6110.36|5990.36|10
1655444980000|2022-06-17 05:49:40|6110.53|5990.53|6111.33|5991.33|6111.47|5991.47|6110.53|5990.53|10
1655444990000|2022-06-17 05:49:50|6111.38|5991.38|6110.93|5990.93|6111.53|5991.53|6110.93|5990.93|10
1655445000000|2022-06-17 05:50:00|6111.16|5991.16|6110.62|5990.62|6111.31|5991.31|6110.57|5990.57|10
1655445010000|2022-06-17 05:50:10|6110.58|5990.58|6110.46|5990.46|6110.82|5990.82|6110.31|5990.31|10
1655445020000|2022-06-17 05:50:20|6110.43|5990.43|6107.99|5987.99|6110.43|5990.43|6107.99|5987.99|10
1655445030000|2022-06-17 05:50:30|6108.13|5988.13|6108.07|5988.07|6108.3|5988.3|6107.83|5987.83|10
1655445040000|2022-06-17 05:50:40|6108.15|5988.15|6108.05|5988.05|6108.15|5988.15|6107.84|5987.84|9
1655445050000|2022-06-17 05:50:50|6107.86|5987.86|6105.95|5985.95|6107.86|5987.86|6105.95|5985.95|10
1655445060000|2022-06-17 05:51:00|6105.7|5985.7|6106.11|5986.11|6106.11|5986.11|6105.23|5985.23|10
1655445070000|2022-06-17 05:51:10|6105.76|5985.76|6105.31|5985.31|6105.88|5985.88|6105.31|5985.31|10
1655445080000|2022-06-17 05:51:20|6105.25|5985.25|6103.8|5983.8|6105.51|5985.51|6103.8|5983.8|10
1655445090000|2022-06-17 05:51:30|6103.78|5983.78|6103.57|5983.57|6103.78|5983.78|6103.25|5983.25|10
1655445100000|2022-06-17 05:51:40|6103.89|5983.89|6103.03|5983.03|6104.57|5984.57|6103.03|5983.03|10
1655445110000|2022-06-17 05:51:50|6102.94|5982.94|6101.65|5981.65|6102.94|5982.94|6100.95|5980.95|10
1655445120000|2022-06-17 05:52:00|6101.62|5981.62|6101.47|5981.47|6101.75|5981.75|6101.2|5981.2|10
1655445130000|2022-06-17 05:52:10|6101.17|5981.17|6100.8|5980.8|6101.27|5981.27|6100.69|5980.69|10
1655445140000|2022-06-17 05:52:20|6100.95|5980.95|6101.57|5981.57|6101.57|5981.57|6100.8|5980.8|10
1655445150000|2022-06-17 05:52:30|6101.54|5981.54|6101.59|5981.59|6101.67|5981.67|6101.39|5981.39|9
1655445160000|2022-06-17 05:52:40|6101.53|5981.53|6101.06|5981.06|6101.53|5981.53|6101.06|5981.06|9
1655445170000|2022-06-17 05:52:50|6101.02|5981.02|6100.72|5980.72|6101.1|5981.1|6100.54|5980.54|10
1655445180000|2022-06-17 05:53:00|6100.87|5980.87|6100.78|5980.78|6100.87|5980.87|6100.52|5980.52|10
1655445190000|2022-06-17 05:53:10|6100.7|5980.7|6100.46|5980.46|6100.7|5980.7|6100.46|5980.46|8
1655445200000|2022-06-17 05:53:20|6100.49|5980.49|6099.85|5979.85|6100.52|5980.52|6099.85|5979.85|10
1655445210000|2022-06-17 05:53:30|6099.91|5979.91|6099.95|5979.95|6100.11|5980.11|6099.87|5979.87|9
1655445220000|2022-06-17 05:53:40|6100.16|5980.16|6100.44|5980.44|6100.44|5980.44|6100.11|5980.11|9
1655445230000|2022-06-17 05:53:50|6100.42|5980.42|6100.78|5980.78|6101.01|5981.01|6100.42|5980.42|9
1655445240000|2022-06-17 05:54:00|6100.84|5980.84|6100.58|5980.58|6100.85|5980.85|6100.52|5980.52|10
1655445250000|2022-06-17 05:54:10|6100.47|5980.47|6101.03|5981.03|6101.03|5981.03|6100.47|5980.47|10
1655445260000|2022-06-17 05:54:20|6101.08|5981.08|6101.67|5981.67|6101.91|5981.91|6101.08|5981.08|10
1655445270000|2022-06-17 05:54:30|6101.6|5981.6|6101.54|5981.54|6101.63|5981.63|6101.52|5981.52|9
1655445280000|2022-06-17 05:54:40|6101.52|5981.52|6101.28|5981.28|6101.52|5981.52|6101.28|5981.28|9
1655445290000|2022-06-17 05:54:50|6101.31|5981.31|6101.49|5981.49|6101.5|5981.5|6101.29|5981.29|8
1655445300000|2022-06-17 05:55:00|6101.4|5981.4|6101.57|5981.57|6101.64|5981.64|6101.36|5981.36|10
1655445310000|2022-06-17 05:55:10|6101.58|5981.58|6101.7|5981.7|6101.7|5981.7|6101.58|5981.58|8
1655445320000|2022-06-17 05:55:20|6101.73|5981.73|6101.92|5981.92|6101.92|5981.92|6101.71|5981.71|10
1655445330000|2022-06-17 05:55:30|6102.03|5982.03|6101.97|5981.97|6102.07|5982.07|6101.79|5981.79|10
1655445340000|2022-06-17 05:55:40|6101.89|5981.89|6101.83|5981.83|6102.01|5982.01|6101.83|5981.83|10
1655445350000|2022-06-17 05:55:50|6101.91|5981.91|6101.7|5981.7|6101.98|5981.98|6101.58|5981.58|9
1655445360000|2022-06-17 05:56:00|6101.63|5981.63|6101.56|5981.56|6101.71|5981.71|6101.56|5981.56|9
1655445370000|2022-06-17 05:56:10|6101.57|5981.57|6101.64|5981.64|6101.64|5981.64|6101.42|5981.42|7
1655445380000|2022-06-17 05:56:20|6101.81|5981.81|6102.3|5982.3|6102.3|5982.3|6101.77|5981.77|9
1655445390000|2022-06-17 05:56:30|6102.15|5982.15|6102.78|5982.78|6102.78|5982.78|6102.15|5982.15|10
1655445400000|2022-06-17 05:56:40|6103.09|5983.09|6103.43|5983.43|6103.43|5983.43|6103.08|5983.08|9
1655445410000|2022-06-17 05:56:50|6103.49|5983.49|6103.79|5983.79|6103.88|5983.88|6103.36|5983.36|10
1655445420000|2022-06-17 05:57:00|6103.81|5983.81|6101.86|5981.86|6103.87|5983.87|6101.86|5981.86|10
1655445430000|2022-06-17 05:57:10|6101.82|5981.82|6101.63|5981.63|6101.82|5981.82|6101.22|5981.22|10
1655445440000|2022-06-17 05:57:20|6101.76|5981.76|6102.2|5982.2|6102.2|5982.2|6101.76|5981.76|10
1655445450000|2022-06-17 05:57:30|6102.21|5982.21|6102.27|5982.27|6102.27|5982.27|6101.85|5981.85|10
1655445460000|2022-06-17 05:57:40|6102.23|5982.23|6102.13|5982.13|6102.35|5982.35|6101.56|5981.56|10
1655445470000|2022-06-17 05:57:50|6102.19|5982.19|6102.18|5982.18|6102.49|5982.49|6102.17|5982.17|10
1655445480000|2022-06-17 05:58:00|6102.14|5982.14|6102.63|5982.63|6102.63|5982.63|6102.14|5982.14|10
1655445490000|2022-06-17 05:58:10|6102.38|5982.38|6102.76|5982.76|6102.97|5982.97|6102.32|5982.32|10
1655445500000|2022-06-17 05:58:20|6102.7|5982.7|6103.07|5983.07|6103.09|5983.09|6102.7|5982.7|8
1655445510000|2022-06-17 05:58:30|6103.14|5983.14|6103.28|5983.28|6103.29|5983.29|6102.91|5982.91|8
1655445520000|2022-06-17 05:58:40|6103.29|5983.29|6103.39|5983.39|6103.39|5983.39|6103.26|5983.26|9
1655445530000|2022-06-17 05:58:50|6103.55|5983.55|6104.55|5984.55|6104.55|5984.55|6103.55|5983.55|10
1655445540000|2022-06-17 05:59:00|6104.66|5984.66|6103.63|5983.63|6104.69|5984.69|6103.53|5983.53|9
1655445550000|2022-06-17 05:59:10|6103.31|5983.31|6103.29|5983.29|6103.32|5983.32|6103.13|5983.13|10
1655445560000|2022-06-17 05:59:20|6103.35|5983.35|6103.69|5983.69|6103.69|5983.69|6103.3|5983.3|10
1655445570000|2022-06-17 05:59:30|6103.49|5983.49|6102.86|5982.86|6103.54|5983.54|6102.86|5982.86|9
1655445580000|2022-06-17 05:59:40|6102.73|5982.73|6102.32|5982.32|6102.73|5982.73|6102.26|5982.26|9
1655445590000|2022-06-17 05:59:50|6102.26|5982.26|6102.54|5982.54|6102.54|5982.54|6102.26|5982.26|9
1655445600000|2022-06-17 06:00:00|6102.53|5982.53|6103.06|5983.06|6103.06|5983.06|6102.24|5982.24|10
1655445610000|2022-06-17 06:00:10|6103.41|5983.41|6104.67|5984.67|6104.67|5984.67|6103.41|5983.41|10
1655445620000|2022-06-17 06:00:20|6104.69|5984.69|6105.99|5985.99|6105.99|5985.99|6104.69|5984.69|10
1655445630000|2022-06-17 06:00:30|6105.98|5985.98|6106.4|5986.4|6106.4|5986.4|6105.9|5985.9|10
1655445640000|2022-06-17 06:00:40|6106.51|5986.51|6110.77|5990.77|6110.77|5990.77|6106.51|5986.51|10
1655445650000|2022-06-17 06:00:50|6111.05|5991.05|6111.24|5991.24|6111.24|5991.24|6110.8|5990.8|8
1655445660000|2022-06-17 06:01:00|6111.29|5991.29|6111.03|5991.03|6111.5|5991.5|6111.01|5991.01|10
1655445670000|2022-06-17 06:01:10|6110.85|5990.85|6108.72|5988.72|6110.85|5990.85|6108.72|5988.72|10
1655445680000|2022-06-17 06:01:20|6108.59|5988.59|6107.73|5987.73|6108.59|5988.59|6107.73|5987.73|9
1655445690000|2022-06-17 06:01:30|6107.69|5987.69|6106.69|5986.69|6107.81|5987.81|6106.69|5986.69|10
1655445700000|2022-06-17 06:01:40|6106.68|5986.68|6105.86|5985.86|6106.71|5986.71|6105.78|5985.78|10
1655445710000|2022-06-17 06:01:50|6105.23|5985.23|6102.71|5982.71|6105.23|5985.23|6102.59|5982.59|9
1655445720000|2022-06-17 06:02:00|6102.63|5982.63|6100.77|5980.77|6102.63|5982.63|6100.77|5980.77|10
1655445730000|2022-06-17 06:02:10|6100.73|5980.73|6098.99|5978.99|6100.73|5980.73|6098.66|5978.66|10
1655445740000|2022-06-17 06:02:20|6098.48|5978.48|6096.8|5976.8|6098.48|5978.48|6096.8|5976.8|10
1655445750000|2022-06-17 06:02:30|6096.44|5976.44|6093.76|5973.76|6096.44|5976.44|6093.76|5973.76|10
1655445760000|2022-06-17 06:02:40|6093.94|5973.94|6089.47|5969.47|6093.94|5973.94|6089.47|5969.47|10
1655445770000|2022-06-17 06:02:50|6089.6|5969.6|6089.1|5969.1|6089.6|5969.6|6088.76|5968.76|10
1655445780000|2022-06-17 06:03:00|6088.9|5968.9|6088.84|5968.84|6089.12|5969.12|6088.81|5968.81|10
1655445790000|2022-06-17 06:03:10|6088.53|5968.53|6087.73|5967.73|6088.94|5968.94|6087.73|5967.73|10
1655445800000|2022-06-17 06:03:20|6087.34|5967.34|6086.47|5966.47|6087.34|5967.34|6086.47|5966.47|10
1655445810000|2022-06-17 06:03:30|6086.4|5966.4|6086.94|5966.94|6086.94|5966.94|6086.02|5966.02|10
1655445820000|2022-06-17 06:03:40|6086.93|5966.93|6086.01|5966.01|6086.93|5966.93|6086.01|5966.01|10
1655445830000|2022-06-17 06:03:50|6085.91|5965.91|6086.1|5966.1|6087.14|5967.14|6085.75|5965.75|10
1655445840000|2022-06-17 06:04:00|6085.96|5965.96|6086.01|5966.01|6086.23|5966.23|6085.79|5965.79|10
1655445850000|2022-06-17 06:04:10|6086.14|5966.14|6085.72|5965.72|6086.54|5966.54|6085.72|5965.72|10
1655445860000|2022-06-17 06:04:20|6086.05|5966.05|6086.37|5966.37|6086.38|5966.38|6085.8|5965.8|8
1655445870000|2022-06-17 06:04:30|6086.34|5966.34|6086.59|5966.59|6086.65|5966.65|6086.34|5966.34|8
1655445880000|2022-06-17 06:04:40|6086.44|5966.44|6085.76|5965.76|6086.49|5966.49|6085.76|5965.76|9
1655445890000|2022-06-17 06:04:50|6085.83|5965.83|6085.25|5965.25|6085.83|5965.83|6085.06|5965.06|8
1655445900000|2022-06-17 06:05:00|6085.24|5965.24|6082.02|5962.02|6085.24|5965.24|6082.02|5962.02|10
1655445910000|2022-06-17 06:05:10|6082.09|5962.09|6081.9|5961.9|6082.38|5962.38|6081.9|5961.9|10
1655445920000|2022-06-17 06:05:20|6080.13|5960.13|6079.09|5959.09|6080.13|5960.13|6079.09|5959.09|10
1655445930000|2022-06-17 06:05:30|6079.27|5959.27|6078.99|5958.99|6079.54|5959.54|6078.85|5958.85|10
1655445940000|2022-06-17 06:05:40|6079.05|5959.05|6079.47|5959.47|6079.51|5959.51|6078.97|5958.97|8
1655445950000|2022-06-17 06:05:50|6079.45|5959.45|6080.34|5960.34|6080.34|5960.34|6079.45|5959.45|8
1655445960000|2022-06-17 06:06:00|6080.52|5960.52|6080.22|5960.22|6080.72|5960.72|6080|5960|9
1655445970000|2022-06-17 06:06:10|6080.24|5960.24|6080.36|5960.36|6080.46|5960.46|6080.24|5960.24|9
1655445980000|2022-06-17 06:06:20|6080.24|5960.24|6078.23|5958.23|6080.24|5960.24|6078.23|5958.23|8
1655445990000|2022-06-17 06:06:30|6077.79|5957.79|6077.51|5957.51|6077.99|5957.99|6077.51|5957.51|10
1655446000000|2022-06-17 06:06:40|6076.34|5956.34|6075.19|5955.19|6076.34|5956.34|6075.13|5955.13|10
1655446010000|2022-06-17 06:06:50|6075.14|5955.14|6074.8|5954.8|6075.14|5955.14|6074.8|5954.8|10
1655446020000|2022-06-17 06:07:00|6074.72|5954.72|6074.86|5954.86|6075.19|5955.19|6074.44|5954.44|10
1655446030000|2022-06-17 06:07:10|6074.78|5954.78|6074.25|5954.25|6075.3|5955.3|6074.25|5954.25|10
1655446040000|2022-06-17 06:07:20|6074.27|5954.27|6074.14|5954.14|6074.4|5954.4|6074.14|5954.14|10
1655446050000|2022-06-17 06:07:30|6074.17|5954.17|6073.79|5953.79|6074.17|5954.17|6073.79|5953.79|9
1655446060000|2022-06-17 06:07:40|6073.67|5953.67|6073.57|5953.57|6073.69|5953.69|6073.53|5953.53|9
1655446070000|2022-06-17 06:07:50|6073.46|5953.46|6073.64|5953.64|6073.64|5953.64|6073.38|5953.38|7
1655446080000|2022-06-17 06:08:00|6073.67|5953.67|6073.34|5953.34|6073.67|5953.67|6073.24|5953.24|10
1655446090000|2022-06-17 06:08:10|6073.42|5953.42|6073.78|5953.78|6073.78|5953.78|6073.32|5953.32|9
1655446100000|2022-06-17 06:08:20|6073.82|5953.82|6075.19|5955.19|6075.19|5955.19|6073.82|5953.82|9
1655446110000|2022-06-17 06:08:30|6075.28|5955.28|6075.82|5955.82|6075.9|5955.9|6075.28|5955.28|10
1655446120000|2022-06-17 06:08:40|6075.51|5955.51|6073.94|5953.94|6075.67|5955.67|6073.81|5953.81|8
1655446130000|2022-06-17 06:08:50|6073.86|5953.86|6073.7|5953.7|6073.86|5953.86|6073.37|5953.37|9
1655446140000|2022-06-17 06:09:00|6073.69|5953.69|6073.36|5953.36|6073.91|5953.91|6073.36|5953.36|10
1655446150000|2022-06-17 06:09:10|6073.44|5953.44|6073.7|5953.7|6073.7|5953.7|6073.44|5953.44|8
1655446160000|2022-06-17 06:09:20|6073.73|5953.73|6073.9|5953.9|6074|5954|6073.73|5953.73|8
1655446170000|2022-06-17 06:09:30|6074.07|5954.07|6074.33|5954.33|6074.36|5954.36|6073.95|5953.95|8
1655446180000|2022-06-17 06:09:40|6074.35|5954.35|6074.13|5954.13|6074.47|5954.47|6074.03|5954.03|8
1655446190000|2022-06-17 06:09:50|6074.03|5954.03|6074.07|5954.07|6074.32|5954.32|6074.03|5954.03|10
1655446200000|2022-06-17 06:10:00|6074.14|5954.14|6074.34|5954.34|6074.4|5954.4|6074.14|5954.14|8
1655446210000|2022-06-17 06:10:10|6074.04|5954.04|6074.25|5954.25|6074.32|5954.32|6074.04|5954.04|9
1655446220000|2022-06-17 06:10:20|6074.3|5954.3|6074.48|5954.48|6074.52|5954.52|6074.3|5954.3|10
1655446230000|2022-06-17 06:10:30|6074.54|5954.54|6074.6|5954.6|6074.63|5954.63|6074.26|5954.26|10
1655446240000|2022-06-17 06:10:40|6074.46|5954.46|6074.4|5954.4|6074.78|5954.78|6074.4|5954.4|9
1655446250000|2022-06-17 06:10:50|6074.42|5954.42|6074.37|5954.37|6074.46|5954.46|6074.31|5954.31|8
1655446260000|2022-06-17 06:11:00|6074.47|5954.47|6074.6|5954.6|6074.69|5954.69|6074.37|5954.37|9
1655446270000|2022-06-17 06:11:10|6074.48|5954.48|6071.82|5951.82|6074.48|5954.48|6071.66|5951.66|9
1655446280000|2022-06-17 06:11:20|6072.11|5952.11|6071.68|5951.68|6072.11|5952.11|6071.46|5951.46|10
1655446290000|2022-06-17 06:11:30|6071.55|5951.55|6071.44|5951.44|6071.72|5951.72|6071.44|5951.44|8
1655446300000|2022-06-17 06:11:40|6071.48|5951.48|6071.42|5951.42|6071.69|5951.69|6071.42|5951.42|10
1655446310000|2022-06-17 06:11:50|6071.36|5951.36|6069.79|5949.79|6071.36|5951.36|6069.79|5949.79|10
1655446320000|2022-06-17 06:12:00|6069.02|5949.02|6068.12|5948.12|6069.02|5949.02|6068.05|5948.05|10
1655446330000|2022-06-17 06:12:10|6068.28|5948.28|6067.98|5947.98|6068.28|5948.28|6067.85|5947.85|10
1655446340000|2022-06-17 06:12:20|6068.02|5948.02|6066.5|5946.5|6068.02|5948.02|6066.5|5946.5|9
1655446350000|2022-06-17 06:12:30|6066.03|5946.03|6065.51|5945.51|6066.03|5946.03|6065.47|5945.47|10
1655446360000|2022-06-17 06:12:40|6065.53|5945.53|6064.03|5944.03|6065.59|5945.59|6064.03|5944.03|10
1655446370000|2022-06-17 06:12:50|6064.06|5944.06|6063.95|5943.95|6065.1|5945.1|6063.77|5943.77|10
1655446380000|2022-06-17 06:13:00|6063.49|5943.49|6062.19|5942.19|6063.88|5943.88|6062.19|5942.19|10
1655446390000|2022-06-17 06:13:10|6062.33|5942.33|6062.58|5942.58|6062.58|5942.58|6062.31|5942.31|10
1655446400000|2022-06-17 06:13:20|6062.19|5942.19|6062.62|5942.62|6062.66|5942.66|6062.13|5942.13|10
1655446410000|2022-06-17 06:13:30|6062.52|5942.52|6062.82|5942.82|6062.9|5942.9|6062.52|5942.52|10
1655446420000|2022-06-17 06:13:40|6062.96|5942.96|6062.2|5942.2|6063.11|5943.11|6062.07|5942.07|10
1655446430000|2022-06-17 06:13:50|6062.39|5942.39|6061.72|5941.72|6062.59|5942.59|6061.72|5941.72|10
1655446440000|2022-06-17 06:14:00|6061.54|5941.54|6063.07|5943.07|6063.25|5943.25|6061.54|5941.54|10
1655446450000|2022-06-17 06:14:10|6063.32|5943.32|6064.37|5944.37|6064.37|5944.37|6063.15|5943.15|10
1655446460000|2022-06-17 06:14:20|6064.19|5944.19|6064.4|5944.4|6064.42|5944.42|6064.12|5944.12|10
1655446470000|2022-06-17 06:14:30|6064.36|5944.36|6064.88|5944.88|6064.88|5944.88|6064|5944|10
1655446480000|2022-06-17 06:14:40|6065.06|5945.06|6064.55|5944.55|6065.48|5945.48|6064.55|5944.55|10
1655446490000|2022-06-17 06:14:50|6065.34|5945.34|6065.83|5945.83|6065.83|5945.83|6064.46|5944.46|10
1655446500000|2022-06-17 06:15:00|6065.77|5945.77|6067.79|5947.79|6067.82|5947.82|6065.77|5945.77|10
1655446510000|2022-06-17 06:15:10|6068.13|5948.13|6067.37|5947.37|6068.21|5948.21|6066.33|5946.33|10
1655446520000|2022-06-17 06:15:20|6067.05|5947.05|6066.1|5946.1|6067.05|5947.05|6064.91|5944.91|10
1655446530000|2022-06-17 06:15:30|6065.98|5945.98|6064.18|5944.18|6065.98|5945.98|6063.62|5943.62|10
1655446540000|2022-06-17 06:15:40|6063.58|5943.58|6063.53|5943.53|6064.23|5944.23|6063.35|5943.35|10
1655446550000|2022-06-17 06:15:50|6063.05|5943.05|6062.07|5942.07|6063.05|5943.05|6062|5942|10
1655446560000|2022-06-17 06:16:00|6062.25|5942.25|6060.41|5940.41|6062.25|5942.25|6060.41|5940.41|10
1655446570000|2022-06-17 06:16:10|6060.74|5940.74|6061.25|5941.25|6061.49|5941.49|6060.74|5940.74|10
1655446580000|2022-06-17 06:16:20|6061.57|5941.57|6060.68|5940.68|6061.57|5941.57|6060.68|5940.68|9
1655446590000|2022-06-17 06:16:30|6060.75|5940.75|6060.37|5940.37|6060.78|5940.78|6059.91|5939.91|10
1655446600000|2022-06-17 06:16:40|6059.85|5939.85|6058.6|5938.6|6059.86|5939.86|6058.52|5938.52|10
1655446610000|2022-06-17 06:16:50|6058.35|5938.35|6057.97|5937.97|6058.47|5938.47|6057.96|5937.96|10
1655446620000|2022-06-17 06:17:00|6057.79|5937.79|6058.11|5938.11|6058.13|5938.13|6057.74|5937.74|7
1655446630000|2022-06-17 06:17:10|6058.35|5938.35|6057.79|5937.79|6058.45|5938.45|6057.79|5937.79|10
1655446640000|2022-06-17 06:17:20|6057.81|5937.81|6058.64|5938.64|6058.64|5938.64|6057.6|5937.6|10
1655446650000|2022-06-17 06:17:30|6058.6|5938.6|6058.48|5938.48|6058.83|5938.83|6058.48|5938.48|10
1655446660000|2022-06-17 06:17:40|6058.61|5938.61|6058.63|5938.63|6058.72|5938.72|6058.61|5938.61|9
1655446670000|2022-06-17 06:17:50|6058.35|5938.35|6058.65|5938.65|6058.68|5938.68|6058.35|5938.35|8
1655446680000|2022-06-17 06:18:00|6058.71|5938.71|6058.7|5938.7|6058.71|5938.71|6058.52|5938.52|10
1655446690000|2022-06-17 06:18:10|6058.59|5938.59|6058.94|5938.94|6058.94|5938.94|6058.59|5938.59|9
1655446700000|2022-06-17 06:18:20|6059.04|5939.04|6059.66|5939.66|6059.79|5939.79|6058.86|5938.86|10
1655446710000|2022-06-17 06:18:30|6059.74|5939.74|6059.9|5939.9|6060.08|5940.08|6059.73|5939.73|10
1655446720000|2022-06-17 06:18:40|6059.65|5939.65|6059.27|5939.27|6059.65|5939.65|6059.27|5939.27|8
1655446730000|2022-06-17 06:18:50|6059.31|5939.31|6060.47|5940.47|6060.47|5940.47|6059.13|5939.13|10
1655446740000|2022-06-17 06:19:00|6060.25|5940.25|6060.05|5940.05|6060.25|5940.25|6059.59|5939.59|10
1655446750000|2022-06-17 06:19:10|6060.11|5940.11|6060.49|5940.49|6060.51|5940.51|6060.11|5940.11|10
1655446760000|2022-06-17 06:19:20|6060.48|5940.48|6059.98|5939.98|6060.54|5940.54|6059.98|5939.98|10
1655446770000|2022-06-17 06:19:30|6060.29|5940.29|6059.96|5939.96|6060.45|5940.45|6059.96|5939.96|10
1655446780000|2022-06-17 06:19:40|6060.19|5940.19|6060.11|5940.11|6060.31|5940.31|6059.88|5939.88|10
1655446790000|2022-06-17 06:19:50|6060.06|5940.06|6060.61|5940.61|6060.66|5940.66|6060.06|5940.06|10
1655446800000|2022-06-17 06:20:00|6060.74|5940.74|6062.06|5942.06|6062.36|5942.36|6060.74|5940.74|10
1655446810000|2022-06-17 06:20:10|6061.95|5941.95|6062.4|5942.4|6062.4|5942.4|6061.95|5941.95|10
1655446820000|2022-06-17 06:20:20|6062.46|5942.46|6062.07|5942.07|6062.51|5942.51|6062.07|5942.07|10
1655446830000|2022-06-17 06:20:30|6062.18|5942.18|6062.36|5942.36|6062.36|5942.36|6062.18|5942.18|9
1655446840000|2022-06-17 06:20:40|6062.48|5942.48|6062.05|5942.05|6062.68|5942.68|6062.05|5942.05|9
1655446850000|2022-06-17 06:20:50|6061.91|5941.91|6061.31|5941.31|6061.99|5941.99|6061.18|5941.18|10
1655446860000|2022-06-17 06:21:00|6061.14|5941.14|6060.78|5940.78|6061.16|5941.16|6060.78|5940.78|8
1655446870000|2022-06-17 06:21:10|6060.75|5940.75|6061.51|5941.51|6061.51|5941.51|6060.75|5940.75|8
1655446880000|2022-06-17 06:21:20|6061.47|5941.47|6061.6|5941.6|6061.77|5941.77|6061.47|5941.47|9
1655446890000|2022-06-17 06:21:30|6061.68|5941.68|6061.54|5941.54|6061.69|5941.69|6061.54|5941.54|10
1655446900000|2022-06-17 06:21:40|6061.56|5941.56|6062.87|5942.87|6062.87|5942.87|6061.49|5941.49|9
1655446910000|2022-06-17 06:21:50|6062.85|5942.85|6063.63|5943.63|6063.65|5943.65|6062.85|5942.85|10
1655446920000|2022-06-17 06:22:00|6063.72|5943.72|6064.8|5944.8|6064.8|5944.8|6063.54|5943.54|10
1655446930000|2022-06-17 06:22:10|6064.89|5944.89|6065.15|5945.15|6065.15|5945.15|6064.72|5944.72|10
1655446940000|2022-06-17 06:22:20|6065.07|5945.07|6064.01|5944.01|6065.25|5945.25|6064.01|5944.01|10
1655446950000|2022-06-17 06:22:30|6063.97|5943.97|6061.38|5941.38|6063.97|5943.97|6061.38|5941.38|10
1655446960000|2022-06-17 06:22:40|6061.26|5941.26|6059.55|5939.55|6061.26|5941.26|6059.47|5939.47|10
1655446970000|2022-06-17 06:22:50|6058.91|5938.91|6053.98|5933.98|6058.91|5938.91|6053.98|5933.98|10
1655446980000|2022-06-17 06:23:00|6053.9|5933.9|6052.45|5932.45|6053.9|5933.9|6052.45|5932.45|10
1655446990000|2022-06-17 06:23:10|6052.32|5932.32|6054.1|5934.1|6054.1|5934.1|6052.23|5932.23|10
1655447000000|2022-06-17 06:23:20|6054.27|5934.27|6054.14|5934.14|6054.46|5934.46|6054.14|5934.14|10
1655447010000|2022-06-17 06:23:30|6054.15|5934.15|6053.88|5933.88|6054.22|5934.22|6053.88|5933.88|10
1655447020000|2022-06-17 06:23:40|6053.99|5933.99|6053.52|5933.52|6053.99|5933.99|6053.37|5933.37|9
1655447030000|2022-06-17 06:23:50|6053.51|5933.51|6053.64|5933.64|6053.66|5933.66|6053.38|5933.38|8
1655447040000|2022-06-17 06:24:00|6053.65|5933.65|6054.39|5934.39|6054.39|5934.39|6053.65|5933.65|10
1655447050000|2022-06-17 06:24:10|6054.22|5934.22|6054.81|5934.81|6054.81|5934.81|6054.15|5934.15|10
1655447060000|2022-06-17 06:24:20|6054.79|5934.79|6055.02|5935.02|6055.11|5935.11|6054.79|5934.79|8
1655447070000|2022-06-17 06:24:30|6055.09|5935.09|6055.57|5935.57|6055.57|5935.57|6054.92|5934.92|9
1655447080000|2022-06-17 06:24:40|6055.62|5935.62|6056.53|5936.53|6056.53|5936.53|6055.62|5935.62|10
1655447090000|2022-06-17 06:24:50|6057.16|5937.16|6057.8|5937.8|6058.24|5938.24|6057.16|5937.16|10
1655447100000|2022-06-17 06:25:00|6057.95|5937.95|6056.64|5936.64|6057.95|5937.95|6056.58|5936.58|10
1655447110000|2022-06-17 06:25:10|6056.74|5936.74|6056.46|5936.46|6056.81|5936.81|6056.31|5936.31|10
1655447120000|2022-06-17 06:25:20|6056.69|5936.69|6056.58|5936.58|6056.69|5936.69|6056.53|5936.53|9
1655447130000|2022-06-17 06:25:30|6056.51|5936.51|6057.57|5937.57|6057.57|5937.57|6056.51|5936.51|9
1655447140000|2022-06-17 06:25:40|6057.89|5937.89|6057.84|5937.84|6058.13|5938.13|6057.84|5937.84|10
1655447150000|2022-06-17 06:25:50|6057.92|5937.92|6058|5938|6058.01|5938.01|6057.91|5937.91|7
1655447160000|2022-06-17 06:26:00|6058.01|5938.01|6058.31|5938.31|6058.31|5938.31|6057.87|5937.87|9
1655447170000|2022-06-17 06:26:10|6058.35|5938.35|6058.76|5938.76|6058.76|5938.76|6058.33|5938.33|10
1655447180000|2022-06-17 06:26:20|6058.75|5938.75|6059.07|5939.07|6059.2|5939.2|6058.75|5938.75|9
1655447190000|2022-06-17 06:26:30|6058.89|5938.89|6059.24|5939.24|6059.31|5939.31|6058.76|5938.76|10
1655447200000|2022-06-17 06:26:40|6059.21|5939.21|6060.56|5940.56|6060.56|5940.56|6059.21|5939.21|9
1655447210000|2022-06-17 06:26:50|6060.64|5940.64|6061.62|5941.62|6061.62|5941.62|6060.64|5940.64|9
1655447220000|2022-06-17 06:27:00|6061.71|5941.71|6061.87|5941.87|6062.04|5942.04|6061.66|5941.66|7
1655447230000|2022-06-17 06:27:10|6061.7|5941.7|6062.11|5942.11|6062.11|5942.11|6061.45|5941.45|10
1655447240000|2022-06-17 06:27:20|6062.28|5942.28|6064.89|5944.89|6064.89|5944.89|6062.28|5942.28|10
1655447250000|2022-06-17 06:27:30|6065.49|5945.49|6068.96|5948.96|6068.96|5948.96|6065.49|5945.49|10
1655447260000|2022-06-17 06:27:40|6069.28|5949.28|6070.73|5950.73|6070.77|5950.77|6069.24|5949.24|10
1655447270000|2022-06-17 06:27:50|6070.65|5950.65|6069.68|5949.68|6071.05|5951.05|6069.68|5949.68|10
1655447280000|2022-06-17 06:28:00|6069.61|5949.61|6069.72|5949.72|6069.99|5949.99|6068.91|5948.91|10
1655447290000|2022-06-17 06:28:10|6069.95|5949.95|6073.78|5953.78|6073.78|5953.78|6069.85|5949.85|10
1655447300000|2022-06-17 06:28:20|6074.04|5954.04|6075.27|5955.27|6075.85|5955.85|6074.04|5954.04|10
1655447310000|2022-06-17 06:28:30|6075.43|5955.43|6079.01|5959.01|6079.01|5959.01|6075.43|5955.43|10
1655447320000|2022-06-17 06:28:40|6080.01|5960.01|6080.19|5960.19|6080.49|5960.49|6079.85|5959.85|10
1655447330000|2022-06-17 06:28:50|6080.42|5960.42|6080.03|5960.03|6081.09|5961.09|6080.03|5960.03|8
1655447340000|2022-06-17 06:29:00|6080.12|5960.12|6080.77|5960.77|6080.87|5960.87|6080.12|5960.12|10
1655447350000|2022-06-17 06:29:10|6080.75|5960.75|6081.02|5961.02|6081.02|5961.02|6080.59|5960.59|10
1655447360000|2022-06-17 06:29:20|6081.12|5961.12|6081.54|5961.54|6081.54|5961.54|6080.79|5960.79|10
1655447370000|2022-06-17 06:29:30|6081.49|5961.49|6081.84|5961.84|6082.09|5962.09|6081.49|5961.49|10
1655447380000|2022-06-17 06:29:40|6081.83|5961.83|6081.67|5961.67|6082.4|5962.4|6081.67|5961.67|10
1655447390000|2022-06-17 06:29:50|6081.73|5961.73|6082.1|5962.1|6082.1|5962.1|6081.73|5961.73|10
1655447400000|2022-06-17 06:30:00|6082.3|5962.3|6083.03|5963.03|6083.03|5963.03|6082.21|5962.21|9
1655447410000|2022-06-17 06:30:10|6083.07|5963.07|6083|5963|6083.15|5963.15|6082.89|5962.89|8
1655447420000|2022-06-17 06:30:20|6082.93|5962.93|6083.29|5963.29|6083.29|5963.29|6082.93|5962.93|8
1655447430000|2022-06-17 06:30:30|6083.34|5963.34|6083.33|5963.33|6083.37|5963.37|6083.27|5963.27|10
1655447440000|2022-06-17 06:30:40|6083.43|5963.43|6082.96|5962.96|6083.44|5963.44|6082.71|5962.71|9
1655447450000|2022-06-17 06:30:50|6082.83|5962.83|6083.15|5963.15|6083.26|5963.26|6082.63|5962.63|9
1655447460000|2022-06-17 06:31:00|6083.07|5963.07|6083.74|5963.74|6083.74|5963.74|6083.07|5963.07|10
1655447470000|2022-06-17 06:31:10|6083.97|5963.97|6084.73|5964.73|6084.73|5964.73|6083.91|5963.91|10
1655447480000|2022-06-17 06:31:20|6084.79|5964.79|6086.26|5966.26|6086.26|5966.26|6084.79|5964.79|9
1655447490000|2022-06-17 06:31:30|6086.47|5966.47|6085.4|5965.4|6086.64|5966.64|6085.4|5965.4|10
1655447500000|2022-06-17 06:31:40|6085.34|5965.34|6087.24|5967.24|6087.24|5967.24|6085.34|5965.34|10
1655447510000|2022-06-17 06:31:50|6087.42|5967.42|6088.93|5968.93|6088.93|5968.93|6087.42|5967.42|10
1655447520000|2022-06-17 06:32:00|6088.9|5968.9|6090.79|5970.79|6090.79|5970.79|6088.9|5968.9|10
1655447530000|2022-06-17 06:32:10|6091.01|5971.01|6091.86|5971.86|6092.19|5972.19|6091.01|5971.01|9
1655447540000|2022-06-17 06:32:20|6092.05|5972.05|6095.52|5975.52|6095.52|5975.52|6092.05|5972.05|10
1655447550000|2022-06-17 06:32:30|6096.38|5976.38|6098.68|5978.68|6099.06|5979.06|6096.12|5976.12|10
1655447560000|2022-06-17 06:32:40|6098.94|5978.94|6100.84|5980.84|6100.84|5980.84|6098.94|5978.94|10
1655447570000|2022-06-17 06:32:50|6100.04|5980.04|6103.55|5983.55|6103.55|5983.55|6100.04|5980.04|10
1655447580000|2022-06-17 06:33:00|6103.34|5983.34|6107.32|5987.32|6107.32|5987.32|6103.34|5983.34|10
1655447590000|2022-06-17 06:33:10|6108|5988|6111.79|5991.79|6112.42|5992.42|6107.57|5987.57|10
1655447600000|2022-06-17 06:33:20|6111.91|5991.91|6115.16|5995.16|6116.61|5996.61|6111.91|5991.91|10
1655447610000|2022-06-17 06:33:30|6114.87|5994.87|6122.71|6002.71|6122.71|6002.71|6114.48|5994.48|9
1655447620000|2022-06-17 06:33:40|6123.74|6003.74|6124.32|6004.32|6124.96|6004.96|6123.74|6003.74|10
1655447630000|2022-06-17 06:33:50|6124.31|6004.31|6125.47|6005.47|6125.61|6005.61|6123.9|6003.9|10
1655447640000|2022-06-17 06:34:00|6125.8|6005.8|6130.2|6010.2|6130.4|6010.4|6125.8|6005.8|10
1655447650000|2022-06-17 06:34:10|6130.44|6010.44|6129.73|6009.73|6132.04|6012.04|6129.73|6009.73|10
1655447660000|2022-06-17 06:34:20|6129.61|6009.61|6127.53|6007.53|6129.81|6009.81|6127.35|6007.35|9
1655447670000|2022-06-17 06:34:30|6127.4|6007.4|6128.24|6008.24|6128.24|6008.24|6127.4|6007.4|9
1655447680000|2022-06-17 06:34:40|6128.34|6008.34|6126.98|6006.98|6128.34|6008.34|6126.98|6006.98|10
1655447690000|2022-06-17 06:34:50|6126.55|6006.55|6124.67|6004.67|6126.55|6006.55|6124.67|6004.67|10
1655447700000|2022-06-17 06:35:00|6124.59|6004.59|6123.56|6003.56|6124.59|6004.59|6123.46|6003.46|10
1655447710000|2022-06-17 06:35:10|6123.51|6003.51|6121.85|6001.85|6123.51|6003.51|6121.85|6001.85|10
1655447720000|2022-06-17 06:35:20|6121.71|6001.71|6119.84|5999.84|6121.77|6001.77|6119.84|5999.84|10
1655447730000|2022-06-17 06:35:30|6120.02|6000.02|6117.9|5997.9|6120.02|6000.02|6117.36|5997.36|10
1655447740000|2022-06-17 06:35:40|6118.08|5998.08|6115.05|5995.05|6118.08|5998.08|6115.05|5995.05|10
1655447750000|2022-06-17 06:35:50|6114.36|5994.36|6111.99|5991.99|6114.54|5994.54|6111.99|5991.99|10
1655447760000|2022-06-17 06:36:00|6112.47|5992.47|6109.04|5989.04|6112.47|5992.47|6109.04|5989.04|10
1655447770000|2022-06-17 06:36:10|6109.11|5989.11|6107.59|5987.59|6109.11|5989.11|6107.59|5987.59|10
1655447780000|2022-06-17 06:36:20|6106.39|5986.39|6105.92|5985.92|6106.55|5986.55|6105.72|5985.72|10
1655447790000|2022-06-17 06:36:30|6104.84|5984.84|6101.72|5981.72|6105.72|5985.72|6101.08|5981.08|10
1655447800000|2022-06-17 06:36:40|6100.68|5980.68|6097.74|5977.74|6101.05|5981.05|6097.47|5977.47|10
1655447810000|2022-06-17 06:36:50|6096.93|5976.93|6096.95|5976.95|6097.3|5977.3|6096.01|5976.01|10
1655447820000|2022-06-17 06:37:00|6097.48|5977.48|6097.02|5977.02|6097.54|5977.54|6096.68|5976.68|9
1655447830000|2022-06-17 06:37:10|6096.77|5976.77|6097.57|5977.57|6097.57|5977.57|6096.77|5976.77|10
1655447840000|2022-06-17 06:37:20|6097.05|5977.05|6098.62|5978.62|6098.62|5978.62|6097.05|5977.05|10
1655447850000|2022-06-17 06:37:30|6098.59|5978.59|6098|5978|6098.91|5978.91|6097.83|5977.83|10
1655447860000|2022-06-17 06:37:40|6097.93|5977.93|6098.06|5978.06|6098.21|5978.21|6097.5|5977.5|10
1655447870000|2022-06-17 06:37:50|6097.96|5977.96|6097.51|5977.51|6097.96|5977.96|6097.51|5977.51|9
1655447880000|2022-06-17 06:38:00|6097.52|5977.52|6097.3|5977.3|6097.79|5977.79|6097.09|5977.09|9
1655447890000|2022-06-17 06:38:10|6097.53|5977.53|6097.88|5977.88|6097.98|5977.98|6097.47|5977.47|9
1655447900000|2022-06-17 06:38:20|6097.84|5977.84|6098.46|5978.46|6098.46|5978.46|6097.6|5977.6|9
1655447910000|2022-06-17 06:38:30|6098.51|5978.51|6100.67|5980.67|6100.67|5980.67|6098.51|5978.51|9
1655447920000|2022-06-17 06:38:40|6100.78|5980.78|6104.32|5984.32|6104.32|5984.32|6100.78|5980.78|10
1655447930000|2022-06-17 06:38:50|6104.35|5984.35|6106.82|5986.82|6106.82|5986.82|6104.35|5984.35|10
1655447940000|2022-06-17 06:39:00|6107.05|5987.05|6111.1|5991.1|6111.1|5991.1|6107.05|5987.05|9
1655447950000|2022-06-17 06:39:10|6111.44|5991.44|6121.88|6001.88|6121.88|6001.88|6111.44|5991.44|10
1655447960000|2022-06-17 06:39:20|6121.99|6001.99|6121.98|6001.98|6122.25|6002.25|6121.49|6001.49|10
1655447970000|2022-06-17 06:39:30|6121.85|6001.85|6120.97|6000.97|6122.3|6002.3|6120.91|6000.91|10
1655447980000|2022-06-17 06:39:40|6120.36|6000.36|6118.11|5998.11|6120.36|6000.36|6118.11|5998.11|10
1655447990000|2022-06-17 06:39:50|6118.49|5998.49|6120.84|6000.84|6120.84|6000.84|6118.49|5998.49|10
1655448000000|2022-06-17 06:40:00|6120.93|6000.93|6121.08|6001.08|6121.54|6001.54|6120.93|6000.93|10
1655448010000|2022-06-17 06:40:10|6121.11|6001.11|6121.92|6001.92|6122.46|6002.46|6121.02|6001.02|10
1655448020000|2022-06-17 06:40:20|6121.93|6001.93|6121.97|6001.97|6122.25|6002.25|6121.28|6001.28|9
1655448030000|2022-06-17 06:40:30|6122.14|6002.14|6120.9|6000.9|6122.14|6002.14|6120.9|6000.9|10
1655448040000|2022-06-17 06:40:40|6121.29|6001.29|6121.29|6001.29|6121.34|6001.34|6120.74|6000.74|10
1655448050000|2022-06-17 06:40:50|6121.5|6001.5|6121.39|6001.39|6121.5|6001.5|6121.15|6001.15|10
1655448060000|2022-06-17 06:41:00|6121.53|6001.53|6120.5|6000.5|6121.53|6001.53|6120.5|6000.5|9
1655448070000|2022-06-17 06:41:10|6120.41|6000.41|6119.23|5999.23|6120.41|6000.41|6119.23|5999.23|9
1655448080000|2022-06-17 06:41:20|6119.67|5999.67|6119.93|5999.93|6120.13|6000.13|6119.67|5999.67|10
1655448090000|2022-06-17 06:41:30|6119.87|5999.87|6119.29|5999.29|6120.01|6000.01|6119.26|5999.26|10
1655448100000|2022-06-17 06:41:40|6119.21|5999.21|6119.86|5999.86|6119.89|5999.89|6118.99|5998.99|9
1655448110000|2022-06-17 06:41:50|6119.64|5999.64|6118.26|5998.26|6119.64|5999.64|6118.19|5998.19|10
1655448120000|2022-06-17 06:42:00|6118.56|5998.56|6117.62|5997.62|6118.56|5998.56|6117.62|5997.62|10
1655448130000|2022-06-17 06:42:10|6117.53|5997.53|6118.16|5998.16|6118.16|5998.16|6117.44|5997.44|10
1655448140000|2022-06-17 06:42:20|6118.11|5998.11|6120.31|6000.31|6120.31|6000.31|6118.11|5998.11|10
1655448150000|2022-06-17 06:42:30|6119.96|5999.96|6121.34|6001.34|6121.34|6001.34|6119.96|5999.96|10
1655448160000|2022-06-17 06:42:40|6121.33|6001.33|6122.03|6002.03|6122.03|6002.03|6121.2|6001.2|10
1655448170000|2022-06-17 06:42:50|6121.99|6001.99|6124.4|6004.4|6124.4|6004.4|6121.99|6001.99|10
1655448180000|2022-06-17 06:43:00|6123.84|6003.84|6124.36|6004.36|6125.05|6005.05|6123.84|6003.84|10
1655448190000|2022-06-17 06:43:10|6124.39|6004.39|6125.88|6005.88|6126.9|6006.9|6124.39|6004.39|10
1655448200000|2022-06-17 06:43:20|6126.43|6006.43|6130.64|6010.64|6130.64|6010.64|6126.43|6006.43|9
1655448210000|2022-06-17 06:43:30|6130.52|6010.52|6130.38|6010.38|6130.52|6010.52|6129.95|6009.95|10
1655448220000|2022-06-17 06:43:40|6131.07|6011.07|6131.61|6011.61|6132.04|6012.04|6131.07|6011.07|10
1655448230000|2022-06-17 06:43:50|6131.99|6011.99|6131.61|6011.61|6132.14|6012.14|6131.33|6011.33|10
1655448240000|2022-06-17 06:44:00|6131.29|6011.29|6130.6|6010.6|6131.33|6011.33|6130.2|6010.2|10
1655448250000|2022-06-17 06:44:10|6130.67|6010.67|6130.58|6010.58|6130.92|6010.92|6130.37|6010.37|10
1655448260000|2022-06-17 06:44:20|6130.38|6010.38|6130.67|6010.67|6130.99|6010.99|6130.38|6010.38|10
1655448270000|2022-06-17 06:44:30|6130.39|6010.39|6129.93|6009.93|6130.72|6010.72|6129.93|6009.93|10
1655448280000|2022-06-17 06:44:40|6130.22|6010.22|6130.43|6010.43|6130.43|6010.43|6129.78|6009.78|10
1655448290000|2022-06-17 06:44:50|6130.37|6010.37|6131.1|6011.1|6131.1|6011.1|6130.29|6010.29|10
1655448300000|2022-06-17 06:45:00|6131.22|6011.22|6131.48|6011.48|6131.48|6011.48|6130.74|6010.74|9
1655448310000|2022-06-17 06:45:10|6131.31|6011.31|6130.57|6010.57|6131.31|6011.31|6130.37|6010.37|10
1655448320000|2022-06-17 06:45:20|6130.27|6010.27|6130.22|6010.22|6130.67|6010.67|6130.22|6010.22|8
1655448330000|2022-06-17 06:45:30|6130.32|6010.32|6129.93|6009.93|6130.32|6010.32|6129.69|6009.69|9
1655448340000|2022-06-17 06:45:40|6130.03|6010.03|6129.69|6009.69|6130.03|6010.03|6129.67|6009.67|9
1655448350000|2022-06-17 06:45:50|6129.99|6009.99|6129.3|6009.3|6129.99|6009.99|6129.3|6009.3|9
1655448360000|2022-06-17 06:46:00|6129.65|6009.65|6131.85|6011.85|6131.85|6011.85|6129.65|6009.65|10
1655448370000|2022-06-17 06:46:10|6131.89|6011.89|6132.9|6012.9|6132.9|6012.9|6131.89|6011.89|10
1655448380000|2022-06-17 06:46:20|6132.99|6012.99|6137.78|6017.78|6137.78|6017.78|6132.99|6012.99|10
1655448390000|2022-06-17 06:46:30|6138.33|6018.33|6142.62|6022.62|6142.81|6022.81|6138.33|6018.33|10
1655448400000|2022-06-17 06:46:40|6143.34|6023.34|6145.92|6025.92|6145.92|6025.92|6143.21|6023.21|9
1655448410000|2022-06-17 06:46:50|6146.21|6026.21|6148.43|6028.43|6148.62|6028.62|6146.21|6026.21|10
1655448420000|2022-06-17 06:47:00|6149.29|6029.29|6150.85|6030.85|6150.85|6030.85|6147.8|6027.8|10
1655448430000|2022-06-17 06:47:10|6150.31|6030.31|6151.77|6031.77|6152.47|6032.47|6150.11|6030.11|10
1655448440000|2022-06-17 06:47:20|6152.55|6032.55|6154.88|6034.88|6155.78|6035.78|6152.55|6032.55|10
1655448450000|2022-06-17 06:47:30|6156.3|6036.3|6157.66|6037.66|6157.76|6037.76|6156.11|6036.11|10
1655448460000|2022-06-17 06:47:40|6156.32|6036.32|6156.79|6036.79|6157.6|6037.6|6156.32|6036.32|10
1655448470000|2022-06-17 06:47:50|6156.21|6036.21|6154.4|6034.4|6156.66|6036.66|6154.4|6034.4|10
1655448480000|2022-06-17 06:48:00|6154.82|6034.82|6152.16|6032.16|6154.82|6034.82|6151.99|6031.99|9
1655448490000|2022-06-17 06:48:10|6153.23|6033.23|6153.8|6033.8|6154.18|6034.18|6153.23|6033.23|10
1655448500000|2022-06-17 06:48:20|6153.39|6033.39|6153.36|6033.36|6153.39|6033.39|6153.07|6033.07|10
1655448510000|2022-06-17 06:48:30|6153.7|6033.7|6153.89|6033.89|6154.35|6034.35|6153.49|6033.49|10
1655448520000|2022-06-17 06:48:40|6153.43|6033.43|6154.68|6034.68|6154.68|6034.68|6153.4|6033.4|10
1655448530000|2022-06-17 06:48:50|6155.15|6035.15|6155.73|6035.73|6156.08|6036.08|6154.65|6034.65|10
1655448540000|2022-06-17 06:49:00|6155.96|6035.96|6157.07|6037.07|6157.29|6037.29|6155.92|6035.92|10
1655448550000|2022-06-17 06:49:10|6157.12|6037.12|6161.46|6041.46|6161.46|6041.46|6157.12|6037.12|10
1655448560000|2022-06-17 06:49:20|6161.27|6041.27|6162.67|6042.67|6163.17|6043.17|6161.27|6041.27|9
1655448570000|2022-06-17 06:49:30|6162.29|6042.29|6163.04|6043.04|6163.55|6043.55|6162.29|6042.29|10
1655448580000|2022-06-17 06:49:40|6163.18|6043.18|6160.6|6040.6|6163.18|6043.18|6160.6|6040.6|10
1655448590000|2022-06-17 06:49:50|6159.89|6039.89|6158.91|6038.91|6160.25|6040.25|6158.77|6038.77|10
1655448600000|2022-06-17 06:50:00|6158.92|6038.92|6158.17|6038.17|6158.92|6038.92|6158.14|6038.14|9
1655448610000|2022-06-17 06:50:10|6158.49|6038.49|6157.89|6037.89|6158.76|6038.76|6157.89|6037.89|10
1655448620000|2022-06-17 06:50:20|6157.85|6037.85|6156.11|6036.11|6158.25|6038.25|6155.78|6035.78|10
1655448630000|2022-06-17 06:50:30|6153.66|6033.66|6150.91|6030.91|6154.16|6034.16|6150.91|6030.91|10
1655448640000|2022-06-17 06:50:40|6151|6031|6149.54|6029.54|6151.21|6031.21|6149.42|6029.42|10
1655448650000|2022-06-17 06:50:50|6149.39|6029.39|6146.5|6026.5|6149.39|6029.39|6146.5|6026.5|9
1655448660000|2022-06-17 06:51:00|6146.7|6026.7|6146.33|6026.33|6146.79|6026.79|6146.29|6026.29|10
1655448670000|2022-06-17 06:51:10|6145.84|6025.84|6146|6026|6146.32|6026.32|6145.39|6025.39|10
1655448680000|2022-06-17 06:51:20|6145.87|6025.87|6144.24|6024.24|6145.87|6025.87|6144.11|6024.11|10
1655448690000|2022-06-17 06:51:30|6144.07|6024.07|6144.82|6024.82|6144.82|6024.82|6143.48|6023.48|10
1655448700000|2022-06-17 06:51:40|6144.28|6024.28|6144.3|6024.3|6144.75|6024.75|6144.28|6024.28|10
1655448710000|2022-06-17 06:51:50|6144.35|6024.35|6144.96|6024.96|6144.96|6024.96|6144.25|6024.25|10
1655448720000|2022-06-17 06:52:00|6144.32|6024.32|6144.99|6024.99|6145.44|6025.44|6144.32|6024.32|10
1655448730000|2022-06-17 06:52:10|6145.38|6025.38|6146.52|6026.52|6146.6|6026.6|6145.38|6025.38|10
1655448740000|2022-06-17 06:52:20|6146.61|6026.61|6146.76|6026.76|6146.78|6026.78|6146.11|6026.11|10
1655448750000|2022-06-17 06:52:30|6146.45|6026.45|6144.78|6024.78|6146.99|6026.99|6144.78|6024.78|10
1655448760000|2022-06-17 06:52:40|6144.5|6024.5|6141.92|6021.92|6144.5|6024.5|6141.76|6021.76|10
1655448770000|2022-06-17 06:52:50|6142.08|6022.08|6141.67|6021.67|6142.53|6022.53|6141.07|6021.07|10
1655448780000|2022-06-17 06:53:00|6141.63|6021.63|6141.16|6021.16|6141.71|6021.71|6140.92|6020.92|10
1655448790000|2022-06-17 06:53:10|6141.77|6021.77|6140.55|6020.55|6141.77|6021.77|6140.34|6020.34|10
1655448800000|2022-06-17 06:53:20|6140.64|6020.64|6138.85|6018.85|6140.64|6020.64|6138.63|6018.63|10
1655448810000|2022-06-17 06:53:30|6138.21|6018.21|6136.64|6016.64|6138.21|6018.21|6136.64|6016.64|10
1655448820000|2022-06-17 06:53:40|6136.66|6016.66|6135.24|6015.24|6136.66|6016.66|6135.24|6015.24|10
1655448830000|2022-06-17 06:53:50|6134.74|6014.74|6132.18|6012.18|6134.74|6014.74|6131.28|6011.28|10
1655448840000|2022-06-17 06:54:00|6132.29|6012.29|6128.45|6008.45|6132.29|6012.29|6128.45|6008.45|10
1655448850000|2022-06-17 06:54:10|6129.19|6009.19|6130.08|6010.08|6130.11|6010.11|6128.48|6008.48|10
1655448860000|2022-06-17 06:54:20|6130.36|6010.36|6132.37|6012.37|6132.37|6012.37|6130.36|6010.36|10
1655448870000|2022-06-17 06:54:30|6133.22|6013.22|6135.33|6015.33|6135.33|6015.33|6133.22|6013.22|10
1655448880000|2022-06-17 06:54:40|6136.1|6016.1|6135.62|6015.62|6136.6|6016.6|6134.74|6014.74|9
1655448890000|2022-06-17 06:54:50|6136.33|6016.33|6135.66|6015.66|6136.33|6016.33|6135.49|6015.49|10
1655448900000|2022-06-17 06:55:00|6135.62|6015.62|6136.2|6016.2|6136.84|6016.84|6135.62|6015.62|10
1655448910000|2022-06-17 06:55:10|6136.43|6016.43|6136.46|6016.46|6136.98|6016.98|6135.95|6015.95|10
1655448920000|2022-06-17 06:55:20|6137.01|6017.01|6137.32|6017.32|6137.32|6017.32|6136.2|6016.2|9
1655448930000|2022-06-17 06:55:30|6137.74|6017.74|6137.77|6017.77|6138.77|6018.77|6137.74|6017.74|10
1655448940000|2022-06-17 06:55:40|6137.47|6017.47|6139.51|6019.51|6139.51|6019.51|6137.47|6017.47|9
1655448950000|2022-06-17 06:55:50|6139.37|6019.37|6140.34|6020.34|6140.79|6020.79|6139.37|6019.37|10
1655448960000|2022-06-17 06:56:00|6140.15|6020.15|6141.9|6021.9|6141.9|6021.9|6139.9|6019.9|10
1655448970000|2022-06-17 06:56:10|6142.11|6022.11|6141.7|6021.7|6142.28|6022.28|6141.68|6021.68|10
1655448980000|2022-06-17 06:56:20|6141.15|6021.15|6141.58|6021.58|6141.8|6021.8|6140.76|6020.76|10
1655448990000|2022-06-17 06:56:30|6142.23|6022.23|6140.61|6020.61|6142.23|6022.23|6140.37|6020.37|10
1655449000000|2022-06-17 06:56:40|6140.2|6020.2|6138.92|6018.92|6140.22|6020.22|6138.92|6018.92|10
1655449010000|2022-06-17 06:56:50|6139.11|6019.11|6139.82|6019.82|6139.82|6019.82|6138.58|6018.58|10
1655449020000|2022-06-17 06:57:00|6140.57|6020.57|6140.57|6020.57|6141.45|6021.45|6139.92|6019.92|10
1655449030000|2022-06-17 06:57:10|6141.34|6021.34|6142.72|6022.72|6143.4|6023.4|6141.07|6021.07|10
1655449040000|2022-06-17 06:57:20|6142.74|6022.74|6145.12|6025.12|6145.14|6025.14|6142.74|6022.74|10
1655449050000|2022-06-17 06:57:30|6145.23|6025.23|6145.05|6025.05|6145.29|6025.29|6144.4|6024.4|10
1655449060000|2022-06-17 06:57:40|6145.35|6025.35|6145.53|6025.53|6145.83|6025.83|6145.35|6025.35|10
1655449070000|2022-06-17 06:57:50|6145.67|6025.67|6145.7|6025.7|6145.74|6025.74|6145.1|6025.1|10
1655449080000|2022-06-17 06:58:00|6145.75|6025.75|6145.89|6025.89|6146.02|6026.02|6145.58|6025.58|10
1655449090000|2022-06-17 06:58:10|6145.76|6025.76|6145.79|6025.79|6146.74|6026.74|6145.51|6025.51|10
1655449100000|2022-06-17 06:58:20|6145.85|6025.85|6147.41|6027.41|6147.41|6027.41|6145.68|6025.68|10
1655449110000|2022-06-17 06:58:30|6147.09|6027.09|6147.41|6027.41|6147.79|6027.79|6147.05|6027.05|10
1655449120000|2022-06-17 06:58:40|6147.44|6027.44|6147.42|6027.42|6147.46|6027.46|6146.98|6026.98|10
1655449130000|2022-06-17 06:58:50|6147.28|6027.28|6147.5|6027.5|6147.91|6027.91|6147.28|6027.28|10
1655449140000|2022-06-17 06:59:00|6147.63|6027.63|6147.6|6027.6|6147.8|6027.8|6147.27|6027.27|10
1655449150000|2022-06-17 06:59:10|6147.14|6027.14|6145.89|6025.89|6148.25|6028.25|6145.89|6025.89|10
1655449160000|2022-06-17 06:59:20|6146.93|6026.93|6147.53|6027.53|6148.02|6028.02|6145.5|6025.5|9
1655449170000|2022-06-17 06:59:30|6148.11|6028.11|6147.67|6027.67|6148.11|6028.11|6147.25|6027.25|10
1655449180000|2022-06-17 06:59:40|6147.53|6027.53|6148.51|6028.51|6148.51|6028.51|6146.86|6026.86|10
1655449190000|2022-06-17 06:59:50|6148.75|6028.75|6149.44|6029.44|6149.97|6029.97|6148.75|6028.75|10
1655449200000|2022-06-17 07:00:00|6149.36|6029.36|6148.99|6028.99|6149.36|6029.36|6148.5|6028.5|9
1655449210000|2022-06-17 07:00:10|6148.14|6028.14|6147.49|6027.49|6148.32|6028.32|6146.78|6026.78|9
1655449220000|2022-06-17 07:00:20|6147.91|6027.91|6155.56|6035.56|6155.56|6035.56|6147.91|6027.91|10
1655449230000|2022-06-17 07:00:30|6156.06|6036.06|6157.61|6037.61|6157.61|6037.61|6155.93|6035.93|10
1655449240000|2022-06-17 07:00:40|6158.02|6038.02|6161.28|6041.28|6161.52|6041.52|6158.02|6038.02|10
1655449250000|2022-06-17 07:00:50|6162.75|6042.75|6162.02|6042.02|6162.98|6042.98|6162.02|6042.02|9
1655449260000|2022-06-17 07:01:00|6162.29|6042.29|6161.7|6041.7|6162.29|6042.29|6161.61|6041.61|10
1655449270000|2022-06-17 07:01:10|6161.55|6041.55|6159.97|6039.97|6161.55|6041.55|6159.55|6039.55|10
1655449280000|2022-06-17 07:01:20|6159.78|6039.78|6163.15|6043.15|6163.15|6043.15|6159.78|6039.78|10
1655449290000|2022-06-17 07:01:30|6163.48|6043.48|6165.53|6045.53|6165.53|6045.53|6163.48|6043.48|10
1655449300000|2022-06-17 07:01:40|6165.89|6045.89|6168.08|6048.08|6168.08|6048.08|6165.68|6045.68|9
1655449310000|2022-06-17 07:01:50|6168.05|6048.05|6168.58|6048.58|6168.92|6048.92|6168.05|6048.05|10
1655449320000|2022-06-17 07:02:00|6168.7|6048.7|6168.08|6048.08|6168.7|6048.7|6167.73|6047.73|10
1655449330000|2022-06-17 07:02:10|6167.96|6047.96|6165.98|6045.98|6167.96|6047.96|6165.98|6045.98|9
1655449340000|2022-06-17 07:02:20|6166.43|6046.43|6161.1|6041.1|6166.43|6046.43|6160.37|6040.37|10
1655449350000|2022-06-17 07:02:30|6161.29|6041.29|6159.69|6039.69|6161.29|6041.29|6159.67|6039.67|10
1655449360000|2022-06-17 07:02:40|6158.61|6038.61|6158.89|6038.89|6159.09|6039.09|6158.61|6038.61|10
1655449370000|2022-06-17 07:02:50|6158.5|6038.5|6156.02|6036.02|6158.63|6038.63|6156|6036|9
1655449380000|2022-06-17 07:03:00|6155.96|6035.96|6154.31|6034.31|6156.08|6036.08|6154.31|6034.31|9
1655449390000|2022-06-17 07:03:10|6154.2|6034.2|6153.7|6033.7|6154.21|6034.21|6153.6|6033.6|10
1655449400000|2022-06-17 07:03:20|6153.68|6033.68|6152.07|6032.07|6153.68|6033.68|6151.92|6031.92|10
1655449410000|2022-06-17 07:03:30|6151.98|6031.98|6150.49|6030.49|6151.98|6031.98|6150.49|6030.49|10
1655449420000|2022-06-17 07:03:40|6150.02|6030.02|6148.26|6028.26|6150.02|6030.02|6148.26|6028.26|10
1655449430000|2022-06-17 07:03:50|6146.26|6026.26|6146.07|6026.07|6146.43|6026.43|6145.87|6025.87|10
1655449440000|2022-06-17 07:04:00|6146.14|6026.14|6143|6023|6146.14|6026.14|6143|6023|9
1655449450000|2022-06-17 07:04:10|6142.75|6022.75|6142.29|6022.29|6143.57|6023.57|6142.29|6022.29|9
1655449460000|2022-06-17 07:04:20|6141.99|6021.99|6140.66|6020.66|6141.99|6021.99|6140.63|6020.63|10
1655449470000|2022-06-17 07:04:30|6140.56|6020.56|6140.99|6020.99|6140.99|6020.99|6140.22|6020.22|10
1655449480000|2022-06-17 07:04:40|6140.83|6020.83|6141.51|6021.51|6141.55|6021.55|6140.79|6020.79|10
1655449490000|2022-06-17 07:04:50|6141.43|6021.43|6140.72|6020.72|6141.43|6021.43|6140.72|6020.72|10
1655449500000|2022-06-17 07:05:00|6140.65|6020.65|6136.35|6016.35|6140.65|6020.65|6136.34|6016.34|9
1655449510000|2022-06-17 07:05:10|6136.54|6016.54|6137.48|6017.48|6137.48|6017.48|6136.54|6016.54|9
1655449520000|2022-06-17 07:05:20|6137.62|6017.62|6138.41|6018.41|6138.89|6018.89|6137.61|6017.61|10
1655449530000|2022-06-17 07:05:30|6139.03|6019.03|6140.83|6020.83|6141.13|6021.13|6139.03|6019.03|10
1655449540000|2022-06-17 07:05:40|6141.11|6021.11|6143.44|6023.44|6143.46|6023.46|6141.11|6021.11|10
1655449550000|2022-06-17 07:05:50|6143.4|6023.4|6144.23|6024.23|6144.23|6024.23|6143.4|6023.4|10
1655449560000|2022-06-17 07:06:00|6144.26|6024.26|6144.1|6024.1|6144.48|6024.48|6144.06|6024.06|10
1655449570000|2022-06-17 07:06:10|6144.55|6024.55|6143.29|6023.29|6144.55|6024.55|6143.29|6023.29|10
1655449580000|2022-06-17 07:06:20|6144|6024|6146.7|6026.7|6146.7|6026.7|6143.65|6023.65|10
1655449590000|2022-06-17 07:06:30|6147.13|6027.13|6147.93|6027.93|6147.93|6027.93|6147.02|6027.02|10
1655449600000|2022-06-17 07:06:40|6147.89|6027.89|6148.04|6028.04|6148.45|6028.45|6147.89|6027.89|10
1655449610000|2022-06-17 07:06:50|6148.54|6028.54|6148.88|6028.88|6148.88|6028.88|6147.76|6027.76|10
1655449620000|2022-06-17 07:07:00|6148.83|6028.83|6150.12|6030.12|6150.12|6030.12|6148.69|6028.69|10
1655449630000|2022-06-17 07:07:10|6150.1|6030.1|6150.13|6030.13|6150.73|6030.73|6150.08|6030.08|10
1655449640000|2022-06-17 07:07:20|6150.39|6030.39|6151.11|6031.11|6151.11|6031.11|6149.55|6029.55|10
1655449650000|2022-06-17 07:07:30|6150.9|6030.9|6150.32|6030.32|6151.06|6031.06|6149.94|6029.94|10
1655449660000|2022-06-17 07:07:40|6150.43|6030.43|6148.61|6028.61|6150.45|6030.45|6148.54|6028.54|10
1655449670000|2022-06-17 07:07:50|6148.57|6028.57|6147.08|6027.08|6148.57|6028.57|6146.58|6026.58|10
1655449680000|2022-06-17 07:08:00|6146.13|6026.13|6140.74|6020.74|6146.13|6026.13|6140.74|6020.74|9
1655449690000|2022-06-17 07:08:10|6141.46|6021.46|6139.13|6019.13|6141.46|6021.46|6139.13|6019.13|10
1655449700000|2022-06-17 07:08:20|6139.03|6019.03|6138.08|6018.08|6139.03|6019.03|6137.52|6017.52|10
1655449710000|2022-06-17 07:08:30|6137.9|6017.9|6137.18|6017.18|6138.14|6018.14|6136.83|6016.83|10
1655449720000|2022-06-17 07:08:40|6137|6017|6136.45|6016.45|6137.03|6017.03|6136.19|6016.19|9
1655449730000|2022-06-17 07:08:50|6136.13|6016.13|6135.95|6015.95|6136.44|6016.44|6135.59|6015.59|9
1655449740000|2022-06-17 07:09:00|6135.19|6015.19|6134.85|6014.85|6135.29|6015.29|6134.85|6014.85|10
1655449750000|2022-06-17 07:09:10|6135.38|6015.38|6135.84|6015.84|6135.84|6015.84|6135.09|6015.09|10
1655449760000|2022-06-17 07:09:20|6136.24|6016.24|6136.15|6016.15|6136.33|6016.33|6135.59|6015.59|10
1655449770000|2022-06-17 07:09:30|6136.25|6016.25|6132.75|6012.75|6136.25|6016.25|6132.75|6012.75|10
1655449780000|2022-06-17 07:09:40|6132.55|6012.55|6132.25|6012.25|6132.55|6012.55|6131.86|6011.86|9
1655449790000|2022-06-17 07:09:50|6132.2|6012.2|6132.15|6012.15|6132.29|6012.29|6131.74|6011.74|10
1655449800000|2022-06-17 07:10:00|6132.55|6012.55|6132.79|6012.79|6132.79|6012.79|6132.55|6012.55|9
1655449810000|2022-06-17 07:10:10|6132.65|6012.65|6131.46|6011.46|6132.65|6012.65|6131.46|6011.46|10
1655449820000|2022-06-17 07:10:20|6131.35|6011.35|6129.5|6009.5|6131.35|6011.35|6129.5|6009.5|10
1655449830000|2022-06-17 07:10:30|6129.09|6009.09|6128.39|6008.39|6129.22|6009.22|6128.38|6008.38|10
1655449840000|2022-06-17 07:10:40|6128.65|6008.65|6130.01|6010.01|6130.01|6010.01|6128.65|6008.65|10
1655449850000|2022-06-17 07:10:50|6129.88|6009.88|6130.45|6010.45|6130.45|6010.45|6129.84|6009.84|10
1655449860000|2022-06-17 07:11:00|6130.44|6010.44|6131.89|6011.89|6132.44|6012.44|6130.44|6010.44|10
1655449870000|2022-06-17 07:11:10|6131.9|6011.9|6128.71|6008.71|6131.9|6011.9|6128.71|6008.71|8
1655449880000|2022-06-17 07:11:20|6129.15|6009.15|6127.7|6007.7|6129.15|6009.15|6127.08|6007.08|10
1655449890000|2022-06-17 07:11:30|6127.81|6007.81|6127.64|6007.64|6127.81|6007.81|6127.16|6007.16|10
1655449900000|2022-06-17 07:11:40|6127.39|6007.39|6126.69|6006.69|6127.47|6007.47|6126.62|6006.62|8
1655449910000|2022-06-17 07:11:50|6126.7|6006.7|6126.44|6006.44|6126.83|6006.83|6126.36|6006.36|10
1655449920000|2022-06-17 07:12:00|6126.33|6006.33|6125.84|6005.84|6126.5|6006.5|6125.84|6005.84|9
1655449930000|2022-06-17 07:12:10|6125.77|6005.77|6122.86|6002.86|6125.77|6005.77|6122.86|6002.86|10
1655449940000|2022-06-17 07:12:20|6122.52|6002.52|6120.26|6000.26|6122.78|6002.78|6120.26|6000.26|10
1655449950000|2022-06-17 07:12:30|6120.43|6000.43|6120.3|6000.3|6120.83|6000.83|6120.08|6000.08|10
1655449960000|2022-06-17 07:12:40|6120.68|6000.68|6121.31|6001.31|6121.31|6001.31|6120.64|6000.64|10
1655449970000|2022-06-17 07:12:50|6121.44|6001.44|6121.21|6001.21|6121.62|6001.62|6121.09|6001.09|10
1655449980000|2022-06-17 07:13:00|6121.5|6001.5|6119.73|5999.73|6121.5|6001.5|6119.5|5999.5|10
1655449990000|2022-06-17 07:13:10|6119.32|5999.32|6118.55|5998.55|6119.81|5999.81|6118.24|5998.24|10
1655450000000|2022-06-17 07:13:20|6119.01|5999.01|6119.12|5999.12|6119.31|5999.31|6118.58|5998.58|10
1655450010000|2022-06-17 07:13:30|6119.52|5999.52|6120.02|6000.02|6120.29|6000.29|6119.39|5999.39|9
1655450020000|2022-06-17 07:13:40|6120.1|6000.1|6122.65|6002.65|6122.65|6002.65|6120.1|6000.1|10
1655450030000|2022-06-17 07:13:50|6122.74|6002.74|6124.11|6004.11|6124.41|6004.41|6122.74|6002.74|10
1655450040000|2022-06-17 07:14:00|6124.17|6004.17|6125.53|6005.53|6125.53|6005.53|6124.17|6004.17|9
1655450050000|2022-06-17 07:14:10|6125.67|6005.67|6124.94|6004.94|6126.41|6006.41|6124.94|6004.94|10
1655450060000|2022-06-17 07:14:20|6124.88|6004.88|6125.41|6005.41|6125.41|6005.41|6124.58|6004.58|10
1655450070000|2022-06-17 07:14:30|6125.64|6005.64|6125.08|6005.08|6126.13|6006.13|6125.08|6005.08|10
1655450080000|2022-06-17 07:14:40|6125.92|6005.92|6125.14|6005.14|6125.92|6005.92|6125.14|6005.14|10
1655450090000|2022-06-17 07:14:50|6125.2|6005.2|6126.14|6006.14|6126.14|6006.14|6125.2|6005.2|10
1655450100000|2022-06-17 07:15:00|6126.43|6006.43|6124.77|6004.77|6126.43|6006.43|6124.74|6004.74|10
1655450110000|2022-06-17 07:15:10|6124.5|6004.5|6124.59|6004.59|6125.21|6005.21|6124.17|6004.17|10
1655450120000|2022-06-17 07:15:20|6124.42|6004.42|6123.57|6003.57|6124.44|6004.44|6123.57|6003.57|10
1655450130000|2022-06-17 07:15:30|6123.61|6003.61|6122.64|6002.64|6123.85|6003.85|6122.62|6002.62|10
1655450140000|2022-06-17 07:15:40|6122.5|6002.5|6122.06|6002.06|6122.75|6002.75|6122.06|6002.06|10
1655450150000|2022-06-17 07:15:50|6121.95|6001.95|6122.02|6002.02|6122.13|6002.13|6121.83|6001.83|10
1655450160000|2022-06-17 07:16:00|6122.07|6002.07|6121.45|6001.45|6122.27|6002.27|6121.13|6001.13|10
1655450170000|2022-06-17 07:16:10|6121.54|6001.54|6121.49|6001.49|6121.8|6001.8|6121.45|6001.45|10
1655450180000|2022-06-17 07:16:20|6121.76|6001.76|6119.85|5999.85|6121.8|6001.8|6119.85|5999.85|10
1655450190000|2022-06-17 07:16:30|6120|6000|6119.98|5999.98|6120|6000|6118.73|5998.73|10
1655450200000|2022-06-17 07:16:40|6119.56|5999.56|6119.45|5999.45|6120.07|6000.07|6119.29|5999.29|10
1655450210000|2022-06-17 07:16:50|6119.44|5999.44|6119.92|5999.92|6119.92|5999.92|6119.21|5999.21|10
1655450220000|2022-06-17 07:17:00|6120.01|6000.01|6121.3|6001.3|6121.3|6001.3|6120.01|6000.01|10
1655450230000|2022-06-17 07:17:10|6121.83|6001.83|6124.06|6004.06|6124.2|6004.2|6121.83|6001.83|10
1655450240000|2022-06-17 07:17:20|6124.27|6004.27|6125.38|6005.38|6125.61|6005.61|6124.02|6004.02|10
1655450250000|2022-06-17 07:17:30|6125.69|6005.69|6125.86|6005.86|6126.04|6006.04|6125.69|6005.69|10
1655450260000|2022-06-17 07:17:40|6125.73|6005.73|6125.9|6005.9|6126.35|6006.35|6125.73|6005.73|10
1655450270000|2022-06-17 07:17:50|6125.6|6005.6|6125.64|6005.64|6125.83|6005.83|6125.5|6005.5|10
1655450280000|2022-06-17 07:18:00|6125.95|6005.95|6126.68|6006.68|6126.85|6006.85|6125.95|6005.95|10
1655450290000|2022-06-17 07:18:10|6127.27|6007.27|6127.57|6007.57|6127.81|6007.81|6127.27|6007.27|10
1655450300000|2022-06-17 07:18:20|6128.4|6008.4|6130.74|6010.74|6130.89|6010.89|6128.4|6008.4|10
1655450310000|2022-06-17 07:18:30|6130.85|6010.85|6131.9|6011.9|6132.16|6012.16|6130.85|6010.85|10
1655450320000|2022-06-17 07:18:40|6131.67|6011.67|6131.09|6011.09|6132.04|6012.04|6131.09|6011.09|10
1655450330000|2022-06-17 07:18:50|6131.11|6011.11|6131.46|6011.46|6131.49|6011.49|6130.99|6010.99|10
1655450340000|2022-06-17 07:19:00|6131.15|6011.15|6132.86|6012.86|6132.86|6012.86|6131.15|6011.15|10
1655450350000|2022-06-17 07:19:10|6133.14|6013.14|6137.73|6017.73|6137.73|6017.73|6133.11|6013.11|10
1655450360000|2022-06-17 07:19:20|6138.05|6018.05|6139.95|6019.95|6139.96|6019.96|6138.05|6018.05|10
1655450370000|2022-06-17 07:19:30|6140.31|6020.31|6143.54|6023.54|6143.54|6023.54|6139.98|6019.98|10
1655450380000|2022-06-17 07:19:40|6144.39|6024.39|6146.86|6026.86|6146.86|6026.86|6144.39|6024.39|10
1655450390000|2022-06-17 07:19:50|6146.64|6026.64|6150.25|6030.25|6150.25|6030.25|6146.61|6026.61|10
1655450400000|2022-06-17 07:20:00|6151.28|6031.28|6154.54|6034.54|6154.54|6034.54|6150.97|6030.97|10
1655450410000|2022-06-17 07:20:10|6154.02|6034.02|6154.04|6034.04|6154.04|6034.04|6153.03|6033.03|10
1655450420000|2022-06-17 07:20:20|6153.16|6033.16|6150.72|6030.72|6153.2|6033.2|6150.72|6030.72|10
1655450430000|2022-06-17 07:20:30|6150.68|6030.68|6149.21|6029.21|6150.68|6030.68|6149.18|6029.18|10
1655450440000|2022-06-17 07:20:40|6149.31|6029.31|6148.85|6028.85|6149.94|6029.94|6148.84|6028.84|10
1655450450000|2022-06-17 07:20:50|6148.66|6028.66|6148.63|6028.63|6149.13|6029.13|6148.2|6028.2|10
1655450460000|2022-06-17 07:21:00|6149.33|6029.33|6153.28|6033.28|6153.34|6033.34|6148.77|6028.77|10
1655450470000|2022-06-17 07:21:10|6153.48|6033.48|6153.74|6033.74|6153.74|6033.74|6153|6033|10
1655450480000|2022-06-17 07:21:20|6153.78|6033.78|6155.44|6035.44|6155.44|6035.44|6153.43|6033.43|10
1655450490000|2022-06-17 07:21:30|6155.42|6035.42|6155.29|6035.29|6155.61|6035.61|6154.84|6034.84|10
1655450500000|2022-06-17 07:21:40|6155.14|6035.14|6156.92|6036.92|6156.92|6036.92|6154.98|6034.98|10
1655450510000|2022-06-17 07:21:50|6157.61|6037.61|6160|6040|6160.27|6040.27|6157.61|6037.61|10
1655450520000|2022-06-17 07:22:00|6160.25|6040.25|6161.13|6041.13|6161.27|6041.27|6160.2|6040.2|10
1655450530000|2022-06-17 07:22:10|6161.07|6041.07|6162.27|6042.27|6162.27|6042.27|6161.07|6041.07|9
1655450540000|2022-06-17 07:22:20|6162.39|6042.39|6165.48|6045.48|6165.48|6045.48|6162.39|6042.39|9
1655450550000|2022-06-17 07:22:30|6165.7|6045.7|6165.54|6045.54|6166.6|6046.6|6165.38|6045.38|10
1655450560000|2022-06-17 07:22:40|6165.52|6045.52|6165.8|6045.8|6165.8|6045.8|6165.22|6045.22|10
1655450570000|2022-06-17 07:22:50|6165.65|6045.65|6167.74|6047.74|6167.74|6047.74|6165.65|6045.65|10
1655450580000|2022-06-17 07:23:00|6167.78|6047.78|6175.34|6055.34|6175.34|6055.34|6167.78|6047.78|10
1655450590000|2022-06-17 07:23:10|6175.55|6055.55|6184.17|6064.17|6184.17|6064.17|6175.55|6055.55|10
1655450600000|2022-06-17 07:23:20|6184.42|6064.42|6189.37|6069.37|6189.96|6069.96|6184.42|6064.42|10
1655450610000|2022-06-17 07:23:30|6189.59|6069.59|6189.12|6069.12|6189.59|6069.59|6187.96|6067.96|10
1655450620000|2022-06-17 07:23:40|6188.89|6068.89|6190.74|6070.74|6190.76|6070.76|6188.89|6068.89|10
1655450630000|2022-06-17 07:23:50|6190.64|6070.64|6192.77|6072.77|6192.81|6072.81|6190.62|6070.62|10
1655450640000|2022-06-17 07:24:00|6192.46|6072.46|6194.02|6074.02|6194.02|6074.02|6192.46|6072.46|9
1655450650000|2022-06-17 07:24:10|6193.77|6073.77|6194.57|6074.57|6194.57|6074.57|6193.24|6073.24|10
1655450660000|2022-06-17 07:24:20|6194.75|6074.75|6194.53|6074.53|6194.8|6074.8|6193.82|6073.82|10
1655450670000|2022-06-17 07:24:30|6194.47|6074.47|6209.12|6089.12|6209.12|6089.12|6194.47|6074.47|10
1655450680000|2022-06-17 07:24:40|6205.63|6085.63|6206.56|6086.56|6210.59|6090.59|6205.63|6085.63|10
1655450690000|2022-06-17 07:24:50|6207.22|6087.22|6207.52|6087.52|6209.28|6089.28|6207.22|6087.22|10
1655450700000|2022-06-17 07:25:00|6207.64|6087.64|6207.6|6087.6|6208.21|6088.21|6206.35|6086.35|10
1655450710000|2022-06-17 07:25:10|6207.49|6087.49|6203.77|6083.77|6207.49|6087.49|6203.77|6083.77|10
1655450720000|2022-06-17 07:25:20|6204.12|6084.12|6200.81|6080.81|6204.12|6084.12|6200.65|6080.65|10
1655450730000|2022-06-17 07:25:30|6200.4|6080.4|6202.41|6082.41|6202.41|6082.41|6200.01|6080.01|10
1655450740000|2022-06-17 07:25:40|6202.48|6082.48|6202.11|6082.11|6203|6083|6202.11|6082.11|10
1655450750000|2022-06-17 07:25:50|6202.86|6082.86|6202.73|6082.73|6203.28|6083.28|6202.67|6082.67|10
1655450760000|2022-06-17 07:26:00|6202.41|6082.41|6202.38|6082.38|6202.45|6082.45|6202.03|6082.03|10
1655450770000|2022-06-17 07:26:10|6202.32|6082.32|6201.14|6081.14|6202.32|6082.32|6201.14|6081.14|10
1655450780000|2022-06-17 07:26:20|6201.38|6081.38|6200.57|6080.57|6201.56|6081.56|6200.57|6080.57|10
1655450790000|2022-06-17 07:26:30|6200.89|6080.89|6199.46|6079.46|6201.12|6081.12|6199.18|6079.18|10
1655450800000|2022-06-17 07:26:40|6199.32|6079.32|6198.65|6078.65|6199.58|6079.58|6198.65|6078.65|10
1655450810000|2022-06-17 07:26:50|6198.64|6078.64|6196.83|6076.83|6198.9|6078.9|6196.64|6076.64|10
1655450820000|2022-06-17 07:27:00|6195.7|6075.7|6196.58|6076.58|6196.72|6076.72|6195.7|6075.7|10
1655450830000|2022-06-17 07:27:10|6196.44|6076.44|6195.34|6075.34|6196.44|6076.44|6195.34|6075.34|10
1655450840000|2022-06-17 07:27:20|6195.7|6075.7|6195.39|6075.39|6196.76|6076.76|6195.39|6075.39|10
1655450850000|2022-06-17 07:27:30|6195.3|6075.3|6200.68|6080.68|6200.68|6080.68|6195.3|6075.3|9
1655450860000|2022-06-17 07:27:40|6199.81|6079.81|6201.21|6081.21|6201.4|6081.4|6199.68|6079.68|10
1655450870000|2022-06-17 07:27:50|6201.04|6081.04|6201.58|6081.58|6201.92|6081.92|6200.65|6080.65|10
1655450880000|2022-06-17 07:28:00|6200.69|6080.69|6200.64|6080.64|6200.92|6080.92|6200.21|6080.21|10
1655450890000|2022-06-17 07:28:10|6201.67|6081.67|6203.78|6083.78|6203.78|6083.78|6201.67|6081.67|10
1655450900000|2022-06-17 07:28:20|6204.66|6084.66|6205.09|6085.09|6205.62|6085.62|6204.47|6084.47|10
1655450910000|2022-06-17 07:28:30|6205.1|6085.1|6203.78|6083.78|6205.1|6085.1|6203.66|6083.66|10
1655450920000|2022-06-17 07:28:40|6204.87|6084.87|6204.8|6084.8|6206.18|6086.18|6204.69|6084.69|10
1655450930000|2022-06-17 07:28:50|6205.15|6085.15|6204.38|6084.38|6205.15|6085.15|6203.59|6083.59|9
1655450940000|2022-06-17 07:29:00|6204.24|6084.24|6204.18|6084.18|6204.83|6084.83|6203.83|6083.83|10
1655450950000|2022-06-17 07:29:10|6204.31|6084.31|6202.48|6082.48|6204.31|6084.31|6202.48|6082.48|9
1655450960000|2022-06-17 07:29:20|6202.34|6082.34|6202.31|6082.31|6202.34|6082.34|6201.68|6081.68|10
1655450970000|2022-06-17 07:29:30|6202.26|6082.26|6204.24|6084.24|6204.24|6084.24|6202.13|6082.13|10
1655450980000|2022-06-17 07:29:40|6204.46|6084.46|6208.06|6088.06|6208.06|6088.06|6204.46|6084.46|10
1655450990000|2022-06-17 07:29:50|6207.94|6087.94|6208.53|6088.53|6208.9|6088.9|6207.94|6087.94|10
1655451000000|2022-06-17 07:30:00|6208.76|6088.76|6207.4|6087.4|6208.76|6088.76|6207.4|6087.4|10
1655451010000|2022-06-17 07:30:10|6207.52|6087.52|6208.01|6088.01|6208.16|6088.16|6206.89|6086.89|10
1655451020000|2022-06-17 07:30:20|6208.07|6088.07|6208.73|6088.73|6208.93|6088.93|6207.48|6087.48|10
1655451030000|2022-06-17 07:30:30|6207.45|6087.45|6209.89|6089.89|6209.89|6089.89|6207.43|6087.43|10
1655451040000|2022-06-17 07:30:40|6209.98|6089.98|6208.9|6088.9|6210.56|6090.56|6208.9|6088.9|10
1655451050000|2022-06-17 07:30:50|6208.88|6088.88|6206.6|6086.6|6208.88|6088.88|6206.6|6086.6|10
1655451060000|2022-06-17 07:31:00|6205.89|6085.89|6205.62|6085.62|6205.89|6085.89|6205.56|6085.56|9
1655451070000|2022-06-17 07:31:10|6205.66|6085.66|6203.61|6083.61|6205.66|6085.66|6203.61|6083.61|10
1655451080000|2022-06-17 07:31:20|6203.52|6083.52|6201.83|6081.83|6204.04|6084.04|6201.83|6081.83|9
1655451090000|2022-06-17 07:31:30|6201.74|6081.74|6199.77|6079.77|6201.74|6081.74|6199.77|6079.77|10
1655451100000|2022-06-17 07:31:40|6198.65|6078.65|6196.16|6076.16|6198.65|6078.65|6196.16|6076.16|10
1655451110000|2022-06-17 07:31:50|6196.21|6076.21|6195.92|6075.92|6196.24|6076.24|6195.28|6075.28|10
1655451120000|2022-06-17 07:32:00|6195.71|6075.71|6195.42|6075.42|6196|6076|6195.32|6075.32|9
1655451130000|2022-06-17 07:32:10|6196.29|6076.29|6194.69|6074.69|6196.29|6076.29|6193.54|6073.54|10
1655451140000|2022-06-17 07:32:20|6193.66|6073.66|6193.61|6073.61|6193.66|6073.66|6192.46|6072.46|10
1655451150000|2022-06-17 07:32:30|6193.71|6073.71|6193.3|6073.3|6194.12|6074.12|6193.3|6073.3|10
1655451160000|2022-06-17 07:32:40|6193.16|6073.16|6191.3|6071.3|6193.16|6073.16|6191.3|6071.3|10
1655451170000|2022-06-17 07:32:50|6191.23|6071.23|6190.44|6070.44|6191.23|6071.23|6190.16|6070.16|10
1655451180000|2022-06-17 07:33:00|6190.14|6070.14|6191.06|6071.06|6191.63|6071.63|6190.09|6070.09|10
1655451190000|2022-06-17 07:33:10|6191.19|6071.19|6190.83|6070.83|6191.87|6071.87|6190.75|6070.75|10
1655451200000|2022-06-17 07:33:20|6190.88|6070.88|6189.43|6069.43|6190.88|6070.88|6189.43|6069.43|10
1655451210000|2022-06-17 07:33:30|6188.96|6068.96|6186.48|6066.48|6188.96|6068.96|6186.38|6066.38|10
1655451220000|2022-06-17 07:33:40|6186.3|6066.3|6186.57|6066.57|6186.57|6066.57|6185.84|6065.84|10
1655451230000|2022-06-17 07:33:50|6186.64|6066.64|6187.28|6067.28|6187.28|6067.28|6186.52|6066.52|9
1655451240000|2022-06-17 07:34:00|6187.49|6067.49|6187.38|6067.38|6187.75|6067.75|6187.3|6067.3|10
1655451250000|2022-06-17 07:34:10|6187.68|6067.68|6188.11|6068.11|6188.33|6068.33|6187.59|6067.59|10
1655451260000|2022-06-17 07:34:20|6188.09|6068.09|6186.77|6066.77|6188.26|6068.26|6186.59|6066.59|9
1655451270000|2022-06-17 07:34:30|6186.84|6066.84|6183.82|6063.82|6186.84|6066.84|6183.82|6063.82|9
1655451280000|2022-06-17 07:34:40|6184.03|6064.03|6184.16|6064.16|6184.54|6064.54|6183.49|6063.49|10
1655451290000|2022-06-17 07:34:50|6184.47|6064.47|6183.51|6063.51|6184.47|6064.47|6183.51|6063.51|9
1655451300000|2022-06-17 07:35:00|6183.2|6063.2|6182.26|6062.26|6183.22|6063.22|6182.26|6062.26|10
1655451310000|2022-06-17 07:35:10|6182.25|6062.25|6183.44|6063.44|6183.44|6063.44|6182.15|6062.15|10
1655451320000|2022-06-17 07:35:20|6182.73|6062.73|6183.29|6063.29|6183.73|6063.73|6182.59|6062.59|10
1655451330000|2022-06-17 07:35:30|6183.75|6063.75|6184.14|6064.14|6184.26|6064.26|6183.53|6063.53|10
1655451340000|2022-06-17 07:35:40|6184.36|6064.36|6184.03|6064.03|6184.62|6064.62|6183.97|6063.97|10
1655451350000|2022-06-17 07:35:50|6183.85|6063.85|6184.69|6064.69|6184.69|6064.69|6183.85|6063.85|9
1655451360000|2022-06-17 07:36:00|6184.59|6064.59|6184.1|6064.1|6184.59|6064.59|6183.98|6063.98|9
1655451370000|2022-06-17 07:36:10|6183.9|6063.9|6181.74|6061.74|6183.9|6063.9|6181.74|6061.74|10
1655451380000|2022-06-17 07:36:20|6182.02|6062.02|6182.26|6062.26|6182.26|6062.26|6181.76|6061.76|10
1655451390000|2022-06-17 07:36:30|6181.99|6061.99|6180.92|6060.92|6182.01|6062.01|6180.92|6060.92|10
1655451400000|2022-06-17 07:36:40|6180.65|6060.65|6180.45|6060.45|6180.65|6060.65|6180.24|6060.24|10
1655451410000|2022-06-17 07:36:50|6180.8|6060.8|6181.3|6061.3|6181.3|6061.3|6180.57|6060.57|9
1655451420000|2022-06-17 07:37:00|6181.33|6061.33|6182.61|6062.61|6182.71|6062.71|6181.33|6061.33|9
1655451430000|2022-06-17 07:37:10|6182.89|6062.89|6182.9|6062.9|6183.06|6063.06|6182.72|6062.72|10
1655451440000|2022-06-17 07:37:20|6182.56|6062.56|6181.51|6061.51|6182.56|6062.56|6181.51|6061.51|10
1655451450000|2022-06-17 07:37:30|6181.36|6061.36|6180.02|6060.02|6181.46|6061.46|6180.02|6060.02|7
1655451460000|2022-06-17 07:37:40|6179.9|6059.9|6178.92|6058.92|6179.9|6059.9|6178.49|6058.49|10
1655451470000|2022-06-17 07:37:50|6179.23|6059.23|6181.14|6061.14|6181.37|6061.37|6179.23|6059.23|10
1655451480000|2022-06-17 07:38:00|6180.88|6060.88|6183.31|6063.31|6183.31|6063.31|6180.88|6060.88|9
1655451490000|2022-06-17 07:38:10|6183.68|6063.68|6187.04|6067.04|6187.04|6067.04|6183.68|6063.68|10
1655451500000|2022-06-17 07:38:20|6187.14|6067.14|6189.54|6069.54|6189.54|6069.54|6187.14|6067.14|10
1655451510000|2022-06-17 07:38:30|6189.85|6069.85|6190.19|6070.19|6190.86|6070.86|6189.85|6069.85|10
1655451520000|2022-06-17 07:38:40|6190.8|6070.8|6189.59|6069.59|6191.38|6071.38|6189.59|6069.59|10
1655451530000|2022-06-17 07:38:50|6189.34|6069.34|6188.56|6068.56|6189.73|6069.73|6188.43|6068.43|10
1655451540000|2022-06-17 07:39:00|6189.12|6069.12|6187.65|6067.65|6189.12|6069.12|6187.58|6067.58|10
1655451550000|2022-06-17 07:39:10|6187.91|6067.91|6188.3|6068.3|6188.3|6068.3|6187.29|6067.29|10
1655451560000|2022-06-17 07:39:20|6188.49|6068.49|6188.46|6068.46|6188.58|6068.58|6186.95|6066.95|10
1655451570000|2022-06-17 07:39:30|6188.3|6068.3|6187.87|6067.87|6188.89|6068.89|6187.87|6067.87|10
1655451580000|2022-06-17 07:39:40|6188.03|6068.03|6188.19|6068.19|6188.33|6068.33|6187.62|6067.62|10
1655451590000|2022-06-17 07:39:50|6187.83|6067.83|6188.62|6068.62|6188.62|6068.62|6187.7|6067.7|10
1655451600000|2022-06-17 07:40:00|6188.18|6068.18|6189.67|6069.67|6189.67|6069.67|6187.67|6067.67|10
1655451610000|2022-06-17 07:40:10|6189.64|6069.64|6189.53|6069.53|6189.8|6069.8|6188.93|6068.93|10
1655451620000|2022-06-17 07:40:20|6190.02|6070.02|6190.32|6070.32|6191|6071|6189.65|6069.65|9
1655451630000|2022-06-17 07:40:30|6190.56|6070.56|6190.16|6070.16|6190.8|6070.8|6190.09|6070.09|9
1655451640000|2022-06-17 07:40:40|6190.17|6070.17|6189.55|6069.55|6190.6|6070.6|6189.55|6069.55|10
1655451650000|2022-06-17 07:40:50|6189.3|6069.3|6187.75|6067.75|6189.3|6069.3|6187.75|6067.75|10
1655451660000|2022-06-17 07:41:00|6187.57|6067.57|6180.82|6060.82|6187.57|6067.57|6180.82|6060.82|10
1655451670000|2022-06-17 07:41:10|6179.89|6059.89|6179.49|6059.49|6179.89|6059.89|6178.51|6058.51|10
1655451680000|2022-06-17 07:41:20|6179.18|6059.18|6180.28|6060.28|6180.37|6060.37|6178.96|6058.96|10
1655451690000|2022-06-17 07:41:30|6180.43|6060.43|6180.33|6060.33|6180.75|6060.75|6180.26|6060.26|10
1655451700000|2022-06-17 07:41:40|6180.97|6060.97|6180.97|6060.97|6181.45|6061.45|6180.56|6060.56|9
1655451710000|2022-06-17 07:41:50|6180.82|6060.82|6180.95|6060.95|6181.24|6061.24|6180.39|6060.39|10
1655451720000|2022-06-17 07:42:00|6181.23|6061.23|6182.17|6062.17|6182.17|6062.17|6180.71|6060.71|10
1655451730000|2022-06-17 07:42:10|6181.82|6061.82|6180.86|6060.86|6181.82|6061.82|6180.86|6060.86|10
1655451740000|2022-06-17 07:42:20|6181.15|6061.15|6181.78|6061.78|6181.78|6061.78|6181.15|6061.15|9
1655451750000|2022-06-17 07:42:30|6181.76|6061.76|6183.05|6063.05|6183.05|6063.05|6181.76|6061.76|10
1655451760000|2022-06-17 07:42:40|6184.18|6064.18|6185.9|6065.9|6185.93|6065.93|6184.13|6064.13|9
1655451770000|2022-06-17 07:42:50|6185.92|6065.92|6188.53|6068.53|6188.53|6068.53|6185.73|6065.73|9
1655451780000|2022-06-17 07:43:00|6188.6|6068.6|6189.11|6069.11|6189.3|6069.3|6188.6|6068.6|10
1655451790000|2022-06-17 07:43:10|6189.38|6069.38|6190.24|6070.24|6190.27|6070.27|6189.26|6069.26|10
1655451800000|2022-06-17 07:43:20|6189.99|6069.99|6189.58|6069.58|6190.06|6070.06|6189.53|6069.53|10
1655451810000|2022-06-17 07:43:30|6189.47|6069.47|6189.44|6069.44|6189.81|6069.81|6189.44|6069.44|10
1655451820000|2022-06-17 07:43:40|6189.75|6069.75|6189.4|6069.4|6189.83|6069.83|6189.4|6069.4|9
1655451830000|2022-06-17 07:43:50|6189.41|6069.41|6190.11|6070.11|6190.11|6070.11|6189.41|6069.41|9
1655451840000|2022-06-17 07:44:00|6190.01|6070.01|6190.41|6070.41|6190.46|6070.46|6189.91|6069.91|10
1655451850000|2022-06-17 07:44:10|6190.53|6070.53|6192|6072|6192.09|6072.09|6190.53|6070.53|10
1655451860000|2022-06-17 07:44:20|6191.82|6071.82|6192.64|6072.64|6193.01|6073.01|6191.82|6071.82|10
1655451870000|2022-06-17 07:44:30|6192.31|6072.31|6193.76|6073.76|6193.76|6073.76|6192.1|6072.1|10
1655451880000|2022-06-17 07:44:40|6194.64|6074.64|6200.92|6080.92|6200.92|6080.92|6194.64|6074.64|10
1655451890000|2022-06-17 07:44:50|6201.18|6081.18|6202.99|6082.99|6202.99|6082.99|6201.18|6081.18|10
1655451900000|2022-06-17 07:45:00|6202.98|6082.98|6204.42|6084.42|6204.42|6084.42|6202.98|6082.98|10
1655451910000|2022-06-17 07:45:10|6204.32|6084.32|6206.57|6086.57|6206.75|6086.75|6204.32|6084.32|10
1655451920000|2022-06-17 07:45:20|6206.48|6086.48|6206.2|6086.2|6206.51|6086.51|6205.76|6085.76|10
1655451930000|2022-06-17 07:45:30|6206.64|6086.64|6205.45|6085.45|6206.7|6086.7|6205.4|6085.4|10
1655451940000|2022-06-17 07:45:40|6205.34|6085.34|6202.95|6082.95|6205.46|6085.46|6202.82|6082.82|10
1655451950000|2022-06-17 07:45:50|6203.1|6083.1|6200.26|6080.26|6203.1|6083.1|6200.26|6080.26|10
1655451960000|2022-06-17 07:46:00|6200.35|6080.35|6199.44|6079.44|6200.47|6080.47|6199.44|6079.44|10
1655451970000|2022-06-17 07:46:10|6199.43|6079.43|6199.62|6079.62|6199.63|6079.63|6198.92|6078.92|10
1655451980000|2022-06-17 07:46:20|6199.69|6079.69|6200.12|6080.12|6200.7|6080.7|6199.65|6079.65|10
1655451990000|2022-06-17 07:46:30|6200.32|6080.32|6200.89|6080.89|6201.38|6081.38|6200.32|6080.32|10
1655452000000|2022-06-17 07:46:40|6201.32|6081.32|6201.35|6081.35|6201.57|6081.57|6200.98|6080.98|10
1655452010000|2022-06-17 07:46:50|6201.14|6081.14|6199.31|6079.31|6201.14|6081.14|6199.31|6079.31|10
1655452020000|2022-06-17 07:47:00|6198.92|6078.92|6197.78|6077.78|6198.92|6078.92|6197.63|6077.63|9
1655452030000|2022-06-17 07:47:10|6198.05|6078.05|6194.64|6074.64|6198.05|6078.05|6194.5|6074.5|10
1655452040000|2022-06-17 07:47:20|6194.39|6074.39|6193.35|6073.35|6194.39|6074.39|6192.94|6072.94|10
1655452050000|2022-06-17 07:47:30|6193.34|6073.34|6192.61|6072.61|6193.34|6073.34|6192.61|6072.61|10
1655452060000|2022-06-17 07:47:40|6192.76|6072.76|6193.1|6073.1|6193.19|6073.19|6192.65|6072.65|10
1655452070000|2022-06-17 07:47:50|6192.5|6072.5|6192.71|6072.71|6193.1|6073.1|6192.5|6072.5|10
1655452080000|2022-06-17 07:48:00|6192.54|6072.54|6192.35|6072.35|6192.88|6072.88|6192.35|6072.35|10
1655452090000|2022-06-17 07:48:10|6191.84|6071.84|6192.27|6072.27|6192.35|6072.35|6191.84|6071.84|10
1655452100000|2022-06-17 07:48:20|6191.35|6071.35|6191.05|6071.05|6191.83|6071.83|6191.05|6071.05|10
1655452110000|2022-06-17 07:48:30|6190.97|6070.97|6188.72|6068.72|6191.85|6071.85|6188.72|6068.72|10
1655452120000|2022-06-17 07:48:40|6188.6|6068.6|6187.48|6067.48|6189.17|6069.17|6187.48|6067.48|10
1655452130000|2022-06-17 07:48:50|6187.8|6067.8|6188.16|6068.16|6188.41|6068.41|6187.79|6067.79|10
1655452140000|2022-06-17 07:49:00|6188.28|6068.28|6187.93|6067.93|6188.28|6068.28|6187.47|6067.47|10
1655452150000|2022-06-17 07:49:10|6188.19|6068.19|6188.14|6068.14|6188.7|6068.7|6187.85|6067.85|10
1655452160000|2022-06-17 07:49:20|6187.96|6067.96|6189.58|6069.58|6189.58|6069.58|6187.96|6067.96|10
1655452170000|2022-06-17 07:49:30|6189.66|6069.66|6190.93|6070.93|6190.93|6070.93|6189.66|6069.66|10
1655452180000|2022-06-17 07:49:40|6190.9|6070.9|6191.24|6071.24|6191.52|6071.52|6190.76|6070.76|9
1655452190000|2022-06-17 07:49:50|6191.19|6071.19|6191.15|6071.15|6191.59|6071.59|6190.86|6070.86|10
1655452200000|2022-06-17 07:50:00|6191.32|6071.32|6192.18|6072.18|6192.63|6072.63|6191.13|6071.13|9
1655452210000|2022-06-17 07:50:10|6192.22|6072.22|6192.17|6072.17|6192.25|6072.25|6192|6072|10
1655452220000|2022-06-17 07:50:20|6192.07|6072.07|6190.24|6070.24|6192.07|6072.07|6190.24|6070.24|10
1655452230000|2022-06-17 07:50:30|6190.2|6070.2|6187.49|6067.49|6190.2|6070.2|6187.37|6067.37|10
1655452240000|2022-06-17 07:50:40|6187.45|6067.45|6186.81|6066.81|6187.49|6067.49|6186.76|6066.76|10
1655452250000|2022-06-17 07:50:50|6186.65|6066.65|6187.13|6067.13|6187.24|6067.24|6186.31|6066.31|10
1655452260000|2022-06-17 07:51:00|6186.86|6066.86|6186.86|6066.86|6187.23|6067.23|6186.35|6066.35|10
1655452270000|2022-06-17 07:51:10|6186.91|6066.91|6187.5|6067.5|6187.53|6067.53|6186.54|6066.54|10
1655452280000|2022-06-17 07:51:20|6187.53|6067.53|6188.14|6068.14|6188.48|6068.48|6187.43|6067.43|10
1655452290000|2022-06-17 07:51:30|6188.78|6068.78|6190|6070|6190.01|6070.01|6188.56|6068.56|10
1655452300000|2022-06-17 07:51:40|6190.25|6070.25|6190.95|6070.95|6191.32|6071.32|6190.21|6070.21|10
1655452310000|2022-06-17 07:51:50|6190.99|6070.99|6191.77|6071.77|6191.77|6071.77|6190.66|6070.66|10
1655452320000|2022-06-17 07:52:00|6191.78|6071.78|6191.54|6071.54|6191.94|6071.94|6191.29|6071.29|10
1655452330000|2022-06-17 07:52:10|6191.6|6071.6|6192.44|6072.44|6192.85|6072.85|6191.56|6071.56|10
1655452340000|2022-06-17 07:52:20|6192.26|6072.26|6190.14|6070.14|6192.26|6072.26|6189.94|6069.94|10
1655452350000|2022-06-17 07:52:30|6189.34|6069.34|6190.44|6070.44|6190.44|6070.44|6189.06|6069.06|10
1655452360000|2022-06-17 07:52:40|6190.41|6070.41|6191.16|6071.16|6191.16|6071.16|6189.92|6069.92|9
1655452370000|2022-06-17 07:52:50|6191.25|6071.25|6191.5|6071.5|6192.03|6072.03|6189.89|6069.89|10
1655452380000|2022-06-17 07:53:00|6193.21|6073.21|6202.69|6082.69|6202.69|6082.69|6192.43|6072.43|10
1655452390000|2022-06-17 07:53:10|6203.06|6083.06|6208.44|6088.44|6210.83|6090.83|6203.06|6083.06|10
1655452400000|2022-06-17 07:53:20|6210.15|6090.15|6205.92|6085.92|6210.66|6090.66|6205.71|6085.71|10
1655452410000|2022-06-17 07:53:30|6206.07|6086.07|6204.62|6084.62|6206.07|6086.07|6204.51|6084.51|10
1655452420000|2022-06-17 07:53:40|6204.55|6084.55|6206.76|6086.76|6206.9|6086.9|6204.11|6084.11|10
1655452430000|2022-06-17 07:53:50|6206.91|6086.91|6207.19|6087.19|6207.7|6087.7|6206.56|6086.56|10
1655452440000|2022-06-17 07:54:00|6207.12|6087.12|6206.4|6086.4|6207.12|6087.12|6206.38|6086.38|10
1655452450000|2022-06-17 07:54:10|6206.13|6086.13|6203.94|6083.94|6206.13|6086.13|6203.94|6083.94|10
1655452460000|2022-06-17 07:54:20|6203.77|6083.77|6200.87|6080.87|6203.77|6083.77|6200.87|6080.87|10
1655452470000|2022-06-17 07:54:30|6199.52|6079.52|6197.85|6077.85|6199.52|6079.52|6197.85|6077.85|10
1655452480000|2022-06-17 07:54:40|6198.85|6078.85|6197.62|6077.62|6198.9|6078.9|6197.62|6077.62|10
1655452490000|2022-06-17 07:54:50|6197.12|6077.12|6194.17|6074.17|6197.12|6077.12|6194.14|6074.14|10
1655452500000|2022-06-17 07:55:00|6194.53|6074.53|6191.47|6071.47|6194.53|6074.53|6191.15|6071.15|10
1655452510000|2022-06-17 07:55:10|6191.77|6071.77|6190|6070|6191.77|6071.77|6189.88|6069.88|10
1655452520000|2022-06-17 07:55:20|6189.88|6069.88|6186.25|6066.25|6190|6070|6186.25|6066.25|10
1655452530000|2022-06-17 07:55:30|6186.52|6066.52|6182.97|6062.97|6186.52|6066.52|6182.97|6062.97|10
1655452540000|2022-06-17 07:55:40|6182.93|6062.93|6178.21|6058.21|6182.93|6062.93|6178.19|6058.19|10
1655452550000|2022-06-17 07:55:50|6177.91|6057.91|6176.46|6056.46|6177.91|6057.91|6176.2|6056.2|10
1655452560000|2022-06-17 07:56:00|6176.06|6056.06|6173.38|6053.38|6176.06|6056.06|6173.38|6053.38|10
1655452570000|2022-06-17 07:56:10|6172.15|6052.15|6169.58|6049.58|6172.15|6052.15|6169.58|6049.58|10
1655452580000|2022-06-17 07:56:20|6168.49|6048.49|6166.36|6046.36|6169.31|6049.31|6166.23|6046.23|10
1655452590000|2022-06-17 07:56:30|6166.93|6046.93|6163.53|6043.53|6166.93|6046.93|6163.53|6043.53|10
1655452600000|2022-06-17 07:56:40|6163.3|6043.3|6163.3|6043.3|6164.12|6044.12|6162.86|6042.86|10
1655452610000|2022-06-17 07:56:50|6163.41|6043.41|6162.9|6042.9|6164.19|6044.19|6162.15|6042.15|10
1655452620000|2022-06-17 07:57:00|6161.47|6041.47|6161.19|6041.19|6163.06|6043.06|6160.52|6040.52|10
1655452630000|2022-06-17 07:57:10|6160.51|6040.51|6162.13|6042.13|6162.13|6042.13|6160.51|6040.51|10
1655452640000|2022-06-17 07:57:20|6162.02|6042.02|6163.64|6043.64|6163.64|6043.64|6162.01|6042.01|10
1655452650000|2022-06-17 07:57:30|6164.1|6044.1|6165.08|6045.08|6165.28|6045.28|6164.1|6044.1|10
1655452660000|2022-06-17 07:57:40|6165.34|6045.34|6164.2|6044.2|6165.34|6045.34|6164.04|6044.04|10
1655452670000|2022-06-17 07:57:50|6165.19|6045.19|6166.56|6046.56|6166.56|6046.56|6164.91|6044.91|10
1655452680000|2022-06-17 07:58:00|6166.54|6046.54|6166.95|6046.95|6167.62|6047.62|6166.54|6046.54|10
1655452690000|2022-06-17 07:58:10|6167.68|6047.68|6167|6047|6167.68|6047.68|6166.68|6046.68|10
1655452700000|2022-06-17 07:58:20|6166.83|6046.83|6167.05|6047.05|6167.84|6047.84|6166.83|6046.83|10
1655452710000|2022-06-17 07:58:30|6166.94|6046.94|6168.02|6048.02|6168.28|6048.28|6166.94|6046.94|10
1655452720000|2022-06-17 07:58:40|6167.86|6047.86|6167.81|6047.81|6168.12|6048.12|6167.53|6047.53|10
1655452730000|2022-06-17 07:58:50|6167.55|6047.55|6167.65|6047.65|6168.09|6048.09|6167.31|6047.31|10
1655452740000|2022-06-17 07:59:00|6168.15|6048.15|6168.52|6048.52|6168.68|6048.68|6167.9|6047.9|10
1655452750000|2022-06-17 07:59:10|6168.42|6048.42|6166.87|6046.87|6168.42|6048.42|6166.41|6046.41|10
1655452760000|2022-06-17 07:59:20|6166.99|6046.99|6165.33|6045.33|6166.99|6046.99|6165.33|6045.33|10
1655452770000|2022-06-17 07:59:30|6165.28|6045.28|6163.09|6043.09|6165.28|6045.28|6163.09|6043.09|8
1655452780000|2022-06-17 07:59:40|6163.2|6043.2|6161.79|6041.79|6163.2|6043.2|6161.79|6041.79|10
1655452790000|2022-06-17 07:59:50|6161.83|6041.83|6161.79|6041.79|6161.89|6041.89|6161.29|6041.29|10
1655452800000|2022-06-17 08:00:00|6162.39|6042.39|6162.7|6042.7|6163|6043|6162.24|6042.24|10
1655452810000|2022-06-17 08:00:10|6162.88|6042.88|6160.87|6040.87|6162.88|6042.88|6160.41|6040.41|10
1655452820000|2022-06-17 08:00:20|6160.65|6040.65|6158.88|6038.88|6160.94|6040.94|6158.65|6038.65|10
1655452830000|2022-06-17 08:00:30|6158.57|6038.57|6155.76|6035.76|6158.57|6038.57|6155.76|6035.76|10
1655452840000|2022-06-17 08:00:40|6155.66|6035.66|6156.94|6036.94|6156.94|6036.94|6155.66|6035.66|10
1655452850000|2022-06-17 08:00:50|6156.87|6036.87|6161.15|6041.15|6161.15|6041.15|6156.87|6036.87|10
1655452860000|2022-06-17 08:01:00|6161.31|6041.31|6163.6|6043.6|6163.7|6043.7|6160.93|6040.93|10
1655452870000|2022-06-17 08:01:10|6163.7|6043.7|6163.5|6043.5|6164.84|6044.84|6163.5|6043.5|10
1655452880000|2022-06-17 08:01:20|6163.42|6043.42|6161.25|6041.25|6164.29|6044.29|6161.13|6041.13|10
1655452890000|2022-06-17 08:01:30|6161.35|6041.35|6157.84|6037.84|6162.59|6042.59|6157.84|6037.84|10
1655452900000|2022-06-17 08:01:40|6158.59|6038.59|6151.05|6031.05|6158.59|6038.59|6151.05|6031.05|10
1655452910000|2022-06-17 08:01:50|6150.44|6030.44|6147.55|6027.55|6150.44|6030.44|6147.55|6027.55|10
1655452920000|2022-06-17 08:02:00|6147.35|6027.35|6145.99|6025.99|6147.71|6027.71|6145.66|6025.66|10
1655452930000|2022-06-17 08:02:10|6145.59|6025.59|6144.59|6024.59|6145.91|6025.91|6144|6024|10
1655452940000|2022-06-17 08:02:20|6144.25|6024.25|6146.63|6026.63|6146.63|6026.63|6144.25|6024.25|10
1655452950000|2022-06-17 08:02:30|6145.08|6025.08|6140.15|6020.15|6145.08|6025.08|6140.15|6020.15|10
1655452960000|2022-06-17 08:02:40|6140.04|6020.04|6138.09|6018.09|6140.04|6020.04|6138.09|6018.09|10
1655452970000|2022-06-17 08:02:50|6138.64|6018.64|6138.09|6018.09|6138.74|6018.74|6138.09|6018.09|9
1655452980000|2022-06-17 08:03:00|6138.01|6018.01|6139.25|6019.25|6139.25|6019.25|6138.01|6018.01|10
1655452990000|2022-06-17 08:03:10|6139.3|6019.3|6140.85|6020.85|6140.85|6020.85|6138.94|6018.94|10
1655453000000|2022-06-17 08:03:20|6140.86|6020.86|6140.69|6020.69|6140.99|6020.99|6139.66|6019.66|10
1655453010000|2022-06-17 08:03:30|6140.82|6020.82|6141.17|6021.17|6141.75|6021.75|6140.19|6020.19|10
1655453020000|2022-06-17 08:03:40|6141.51|6021.51|6142.5|6022.5|6142.64|6022.64|6141.33|6021.33|10
1655453030000|2022-06-17 08:03:50|6142.89|6022.89|6143.17|6023.17|6143.5|6023.5|6142.87|6022.87|10
1655453040000|2022-06-17 08:04:00|6143.23|6023.23|6143.37|6023.37|6143.85|6023.85|6142.54|6022.54|10
1655453050000|2022-06-17 08:04:10|6143.16|6023.16|6144.15|6024.15|6144.15|6024.15|6142.79|6022.79|10
1655453060000|2022-06-17 08:04:20|6144.17|6024.17|6144.18|6024.18|6145.38|6025.38|6144.1|6024.1|9
1655453070000|2022-06-17 08:04:30|6143.81|6023.81|6143.89|6023.89|6144.87|6024.87|6143.78|6023.78|10
1655453080000|2022-06-17 08:04:40|6144.08|6024.08|6145.34|6025.34|6145.54|6025.54|6144.07|6024.07|10
1655453090000|2022-06-17 08:04:50|6144.44|6024.44|6144.84|6024.84|6144.88|6024.88|6144.23|6024.23|10
1655453100000|2022-06-17 08:05:00|6144.93|6024.93|6147.58|6027.58|6147.58|6027.58|6144.71|6024.71|10
1655453110000|2022-06-17 08:05:10|6147.74|6027.74|6148.35|6028.35|6148.63|6028.63|6147.67|6027.67|10
1655453120000|2022-06-17 08:05:20|6148.06|6028.06|6148.68|6028.68|6148.68|6028.68|6147.87|6027.87|9
1655453130000|2022-06-17 08:05:30|6148.29|6028.29|6149.04|6029.04|6149.25|6029.25|6148.29|6028.29|10
1655453140000|2022-06-17 08:05:40|6149.26|6029.26|6148.64|6028.64|6149.26|6029.26|6148.43|6028.43|9
1655453150000|2022-06-17 08:05:50|6148.36|6028.36|6149.01|6029.01|6149.05|6029.05|6148.3|6028.3|10
1655453160000|2022-06-17 08:06:00|6148.73|6028.73|6149.75|6029.75|6150.91|6030.91|6148.73|6028.73|10
1655453170000|2022-06-17 08:06:10|6150.96|6030.96|6152.91|6032.91|6153.91|6033.91|6149.77|6029.77|10
1655453180000|2022-06-17 08:06:20|6153.19|6033.19|6153.82|6033.82|6153.82|6033.82|6153.19|6033.19|10
1655453190000|2022-06-17 08:06:30|6153.99|6033.99|6153.98|6033.98|6154.96|6034.96|6153.58|6033.58|10
1655453200000|2022-06-17 08:06:40|6152.92|6032.92|6152.96|6032.96|6153.61|6033.61|6152.92|6032.92|9
1655453210000|2022-06-17 08:06:50|6153.06|6033.06|6152.05|6032.05|6153.64|6033.64|6152.05|6032.05|10
1655453220000|2022-06-17 08:07:00|6152.18|6032.18|6151.59|6031.59|6152.18|6032.18|6150.71|6030.71|10
1655453230000|2022-06-17 08:07:10|6152.05|6032.05|6151.35|6031.35|6152.06|6032.06|6151|6031|10
1655453240000|2022-06-17 08:07:20|6151.14|6031.14|6150.9|6030.9|6151.2|6031.2|6150.82|6030.82|10
1655453250000|2022-06-17 08:07:30|6151.17|6031.17|6151.46|6031.46|6151.46|6031.46|6150.86|6030.86|10
1655453260000|2022-06-17 08:07:40|6151.71|6031.71|6151.22|6031.22|6151.81|6031.81|6151.22|6031.22|10
1655453270000|2022-06-17 08:07:50|6151.11|6031.11|6150.74|6030.74|6151.15|6031.15|6150.64|6030.64|10
1655453280000|2022-06-17 08:08:00|6151.16|6031.16|6152.04|6032.04|6152.04|6032.04|6151.04|6031.04|10
1655453290000|2022-06-17 08:08:10|6152.05|6032.05|6152.34|6032.34|6152.59|6032.59|6151.37|6031.37|10
1655453300000|2022-06-17 08:08:20|6152.36|6032.36|6153.06|6033.06|6153.06|6033.06|6152.1|6032.1|10
1655453310000|2022-06-17 08:08:30|6153.21|6033.21|6152.66|6032.66|6153.53|6033.53|6152.66|6032.66|10
1655453320000|2022-06-17 08:08:40|6152.63|6032.63|6151.97|6031.97|6152.63|6032.63|6151.93|6031.93|10
1655453330000|2022-06-17 08:08:50|6152.22|6032.22|6150.78|6030.78|6152.22|6032.22|6150.64|6030.64|9
1655453340000|2022-06-17 08:09:00|6150.61|6030.61|6148.99|6028.99|6150.61|6030.61|6148.73|6028.73|10
1655453350000|2022-06-17 08:09:10|6148.43|6028.43|6148.94|6028.94|6149.2|6029.2|6148.43|6028.43|10
1655453360000|2022-06-17 08:09:20|6148.8|6028.8|6148.53|6028.53|6148.93|6028.93|6147.81|6027.81|10
1655453370000|2022-06-17 08:09:30|6148.16|6028.16|6150.01|6030.01|6150.01|6030.01|6148.16|6028.16|10
1655453380000|2022-06-17 08:09:40|6150.18|6030.18|6154.07|6034.07|6154.07|6034.07|6150.16|6030.16|8
1655453390000|2022-06-17 08:09:50|6154.93|6034.93|6155.3|6035.3|6155.52|6035.52|6154.15|6034.15|10
1655453400000|2022-06-17 08:10:00|6157.18|6037.18|6161.73|6041.73|6161.73|6041.73|6156.7|6036.7|10
1655453410000|2022-06-17 08:10:10|6162.79|6042.79|6163.25|6043.25|6163.25|6043.25|6162.34|6042.34|10
1655453420000|2022-06-17 08:10:20|6163.3|6043.3|6162.96|6042.96|6163.73|6043.73|6162.63|6042.63|10
1655453430000|2022-06-17 08:10:30|6162.09|6042.09|6162.74|6042.74|6162.83|6042.83|6161.88|6041.88|10
1655453440000|2022-06-17 08:10:40|6162.24|6042.24|6162.58|6042.58|6163.3|6043.3|6162.24|6042.24|8
1655453450000|2022-06-17 08:10:50|6162.28|6042.28|6162.05|6042.05|6162.79|6042.79|6161.92|6041.92|9
1655453460000|2022-06-17 08:11:00|6162.07|6042.07|6164.68|6044.68|6164.68|6044.68|6162.07|6042.07|10
1655453470000|2022-06-17 08:11:10|6165.71|6045.71|6165.78|6045.78|6165.78|6045.78|6164.48|6044.48|10
1655453480000|2022-06-17 08:11:20|6165.69|6045.69|6168.09|6048.09|6168.09|6048.09|6165.69|6045.69|8
1655453490000|2022-06-17 08:11:30|6168.1|6048.1|6168.48|6048.48|6168.97|6048.97|6168.1|6048.1|10
1655453500000|2022-06-17 08:11:40|6168.82|6048.82|6169.33|6049.33|6169.43|6049.43|6168.39|6048.39|10
1655453510000|2022-06-17 08:11:50|6168.57|6048.57|6168.96|6048.96|6169.11|6049.11|6168.47|6048.47|10
1655453520000|2022-06-17 08:12:00|6169.17|6049.17|6170.31|6050.31|6170.4|6050.4|6169.17|6049.17|10
1655453530000|2022-06-17 08:12:10|6170.33|6050.33|6171.96|6051.96|6171.96|6051.96|6170.26|6050.26|10
1655453540000|2022-06-17 08:12:20|6171.43|6051.43|6172.15|6052.15|6172.15|6052.15|6170.75|6050.75|10
1655453550000|2022-06-17 08:12:30|6171.49|6051.49|6173.49|6053.49|6173.49|6053.49|6171.49|6051.49|10
1655453560000|2022-06-17 08:12:40|6173.27|6053.27|6174.45|6054.45|6174.45|6054.45|6173.27|6053.27|10
1655453570000|2022-06-17 08:12:50|6174.49|6054.49|6174|6054|6174.92|6054.92|6173.68|6053.68|10
1655453580000|2022-06-17 08:13:00|6174.07|6054.07|6173.58|6053.58|6175.34|6055.34|6173.32|6053.32|10
1655453590000|2022-06-17 08:13:10|6174.32|6054.32|6173.92|6053.92|6174.32|6054.32|6173.05|6053.05|9
1655453600000|2022-06-17 08:13:20|6173.61|6053.61|6173.21|6053.21|6173.75|6053.75|6173|6053|9
1655453610000|2022-06-17 08:13:30|6173.34|6053.34|6174.02|6054.02|6174.02|6054.02|6172.83|6052.83|10
1655453620000|2022-06-17 08:13:40|6173.06|6053.06|6174.74|6054.74|6174.77|6054.77|6173.06|6053.06|9
1655453630000|2022-06-17 08:13:50|6174.61|6054.61|6174.6|6054.6|6174.78|6054.78|6174.55|6054.55|9
1655453640000|2022-06-17 08:14:00|6174.86|6054.86|6176.71|6056.71|6176.71|6056.71|6174.6|6054.6|10
1655453650000|2022-06-17 08:14:10|6176.93|6056.93|6177.11|6057.11|6177.31|6057.31|6176.27|6056.27|10
1655453660000|2022-06-17 08:14:20|6176.04|6056.04|6177.82|6057.82|6177.86|6057.86|6176.04|6056.04|10
1655453670000|2022-06-17 08:14:30|6178.22|6058.22|6179.22|6059.22|6180|6060|6178.22|6058.22|10
1655453680000|2022-06-17 08:14:40|6180.11|6060.11|6181.73|6061.73|6181.73|6061.73|6179.33|6059.33|10
1655453690000|2022-06-17 08:14:50|6182.55|6062.55|6184.1|6064.1|6184.1|6064.1|6181.39|6061.39|10
1655453700000|2022-06-17 08:15:00|6184.33|6064.33|6184.6|6064.6|6184.99|6064.99|6183.99|6063.99|10
1655453710000|2022-06-17 08:15:10|6184.28|6064.28|6184.54|6064.54|6184.83|6064.83|6183.54|6063.54|10
1655453720000|2022-06-17 08:15:20|6183.08|6063.08|6187.83|6067.83|6187.83|6067.83|6183.08|6063.08|10
1655453730000|2022-06-17 08:15:30|6187.61|6067.61|6189.25|6069.25|6189.25|6069.25|6187.61|6067.61|10
1655453740000|2022-06-17 08:15:40|6189.42|6069.42|6193.92|6073.92|6193.92|6073.92|6189.2|6069.2|10
1655453750000|2022-06-17 08:15:50|6193.62|6073.62|6199.97|6079.97|6200.49|6080.49|6193.62|6073.62|10
1655453760000|2022-06-17 08:16:00|6200.34|6080.34|6200.17|6080.17|6200.56|6080.56|6199.29|6079.29|10
1655453770000|2022-06-17 08:16:10|6199.81|6079.81|6198.97|6078.97|6200.26|6080.26|6198.77|6078.77|10
1655453780000|2022-06-17 08:16:20|6198.91|6078.91|6197.99|6077.99|6199.17|6079.17|6197.9|6077.9|10
1655453790000|2022-06-17 08:16:30|6198.08|6078.08|6197.07|6077.07|6198.35|6078.35|6197.07|6077.07|10
1655453800000|2022-06-17 08:16:40|6196.88|6076.88|6196.46|6076.46|6197.45|6077.45|6196.21|6076.21|10
1655453810000|2022-06-17 08:16:50|6197.12|6077.12|6195.19|6075.19|6197.12|6077.12|6195.19|6075.19|10
1655453820000|2022-06-17 08:17:00|6194.85|6074.85|6193.17|6073.17|6194.96|6074.96|6193.17|6073.17|10
1655453830000|2022-06-17 08:17:10|6192.94|6072.94|6191.28|6071.28|6192.94|6072.94|6190.76|6070.76|10
1655453840000|2022-06-17 08:17:20|6190.62|6070.62|6188.9|6068.9|6190.62|6070.62|6188.9|6068.9|10
1655453850000|2022-06-17 08:17:30|6189.03|6069.03|6186.35|6066.35|6189.5|6069.5|6186.03|6066.03|10
1655453860000|2022-06-17 08:17:40|6184.98|6064.98|6180.2|6060.2|6184.98|6064.98|6180.2|6060.2|10
1655453870000|2022-06-17 08:17:50|6179.93|6059.93|6177.78|6057.78|6179.93|6059.93|6177.21|6057.21|10
1655453880000|2022-06-17 08:18:00|6177.48|6057.48|6175.72|6055.72|6177.48|6057.48|6175.71|6055.71|10
1655453890000|2022-06-17 08:18:10|6175.63|6055.63|6174.58|6054.58|6175.63|6055.63|6174.41|6054.41|10
1655453900000|2022-06-17 08:18:20|6174.46|6054.46|6173.04|6053.04|6175.22|6055.22|6173.04|6053.04|10
1655453910000|2022-06-17 08:18:30|6173.82|6053.82|6175.98|6055.98|6175.98|6055.98|6173.51|6053.51|10
1655453920000|2022-06-17 08:18:40|6175.52|6055.52|6176.26|6056.26|6176.69|6056.69|6175.52|6055.52|10
1655453930000|2022-06-17 08:18:50|6176|6056|6177.3|6057.3|6177.31|6057.31|6176|6056|10
1655453940000|2022-06-17 08:19:00|6177.25|6057.25|6177.88|6057.88|6177.88|6057.88|6177.09|6057.09|10
1655453950000|2022-06-17 08:19:10|6177.92|6057.92|6177.62|6057.62|6178.05|6058.05|6177.56|6057.56|10
1655453960000|2022-06-17 08:19:20|6177.57|6057.57|6178.36|6058.36|6178.56|6058.56|6177.5|6057.5|10
1655453970000|2022-06-17 08:19:30|6178.58|6058.58|6179.21|6059.21|6179.67|6059.67|6178.02|6058.02|9
1655453980000|2022-06-17 08:19:40|6178.91|6058.91|6177.82|6057.82|6179.68|6059.68|6177.5|6057.5|10
1655453990000|2022-06-17 08:19:50|6177.01|6057.01|6176.45|6056.45|6177.25|6057.25|6176.45|6056.45|9
1655454000000|2022-06-17 08:20:00|6176.5|6056.5|6176.44|6056.44|6176.83|6056.83|6176.36|6056.36|10
1655454010000|2022-06-17 08:20:10|6176.42|6056.42|6175.99|6055.99|6177.05|6057.05|6175.95|6055.95|10
1655454020000|2022-06-17 08:20:20|6176.11|6056.11|6176.43|6056.43|6176.43|6056.43|6176.09|6056.09|9
1655454030000|2022-06-17 08:20:30|6176.34|6056.34|6176.53|6056.53|6176.68|6056.68|6176.25|6056.25|10
1655454040000|2022-06-17 08:20:40|6176.56|6056.56|6177.17|6057.17|6177.24|6057.24|6176.56|6056.56|10
1655454050000|2022-06-17 08:20:50|6177.05|6057.05|6176.4|6056.4|6177.22|6057.22|6176.4|6056.4|9
1655454060000|2022-06-17 08:21:00|6176.36|6056.36|6175.75|6055.75|6176.54|6056.54|6175.65|6055.65|10
1655454070000|2022-06-17 08:21:10|6175.9|6055.9|6176.05|6056.05|6176.15|6056.15|6175.55|6055.55|10
1655454080000|2022-06-17 08:21:20|6176.08|6056.08|6176.88|6056.88|6177.01|6057.01|6176.08|6056.08|10
1655454090000|2022-06-17 08:21:30|6176.91|6056.91|6174.29|6054.29|6176.91|6056.91|6174.29|6054.29|10
1655454100000|2022-06-17 08:21:40|6174.25|6054.25|6172.92|6052.92|6174.25|6054.25|6172.89|6052.89|10
1655454110000|2022-06-17 08:21:50|6172.97|6052.97|6173.31|6053.31|6173.31|6053.31|6172.72|6052.72|9
1655454120000|2022-06-17 08:22:00|6173.35|6053.35|6174.64|6054.64|6174.64|6054.64|6173.35|6053.35|10
1655454130000|2022-06-17 08:22:10|6174.36|6054.36|6173.89|6053.89|6174.71|6054.71|6173.89|6053.89|10
1655454140000|2022-06-17 08:22:20|6173.85|6053.85|6171.31|6051.31|6173.85|6053.85|6171.31|6051.31|10
1655454150000|2022-06-17 08:22:30|6171.47|6051.47|6170.8|6050.8|6171.47|6051.47|6170.05|6050.05|10
1655454160000|2022-06-17 08:22:40|6171.03|6051.03|6172.19|6052.19|6172.63|6052.63|6171.03|6051.03|10
1655454170000|2022-06-17 08:22:50|6172.9|6052.9|6176.15|6056.15|6176.66|6056.66|6172.9|6052.9|10
1655454180000|2022-06-17 08:23:00|6176.9|6056.9|6175.15|6055.15|6176.91|6056.91|6174.53|6054.53|10
1655454190000|2022-06-17 08:23:10|6174.82|6054.82|6174.36|6054.36|6174.82|6054.82|6173.64|6053.64|10
1655454200000|2022-06-17 08:23:20|6174.35|6054.35|6172.29|6052.29|6174.35|6054.35|6172.29|6052.29|10
1655454210000|2022-06-17 08:23:30|6172.58|6052.58|6169.06|6049.06|6172.58|6052.58|6169.06|6049.06|8
1655454220000|2022-06-17 08:23:40|6169.15|6049.15|6168.75|6048.75|6169.6|6049.6|6168.75|6048.75|10
1655454230000|2022-06-17 08:23:50|6168.49|6048.49|6169.48|6049.48|6170.21|6050.21|6168.3|6048.3|10
1655454240000|2022-06-17 08:24:00|6169.5|6049.5|6168.69|6048.69|6169.62|6049.62|6168.58|6048.58|9
1655454250000|2022-06-17 08:24:10|6168.58|6048.58|6168.46|6048.46|6169.31|6049.31|6168.25|6048.25|10
1655454260000|2022-06-17 08:24:20|6168.45|6048.45|6168.93|6048.93|6168.93|6048.93|6168.13|6048.13|9
1655454270000|2022-06-17 08:24:30|6168.91|6048.91|6168.44|6048.44|6168.91|6048.91|6168.18|6048.18|10
1655454280000|2022-06-17 08:24:40|6168.8|6048.8|6170.17|6050.17|6170.17|6050.17|6168.8|6048.8|10
1655454290000|2022-06-17 08:24:50|6170.36|6050.36|6170.68|6050.68|6170.68|6050.68|6169.49|6049.49|10
1655454300000|2022-06-17 08:25:00|6170.79|6050.79|6171.37|6051.37|6171.37|6051.37|6170.73|6050.73|10
1655454310000|2022-06-17 08:25:10|6171.88|6051.88|6171.62|6051.62|6171.88|6051.88|6171.17|6051.17|10
1655454320000|2022-06-17 08:25:20|6171.93|6051.93|6171.51|6051.51|6172.06|6052.06|6171.18|6051.18|10
1655454330000|2022-06-17 08:25:30|6171.65|6051.65|6173.9|6053.9|6174.1|6054.1|6171.65|6051.65|9
1655454340000|2022-06-17 08:25:40|6173.16|6053.16|6175.68|6055.68|6175.72|6055.72|6173.1|6053.1|10
1655454350000|2022-06-17 08:25:50|6175.71|6055.71|6176.06|6056.06|6176.06|6056.06|6175.59|6055.59|10
1655454360000|2022-06-17 08:26:00|6176.15|6056.15|6176.18|6056.18|6176.33|6056.33|6175.82|6055.82|10
1655454370000|2022-06-17 08:26:10|6176.17|6056.17|6175.99|6055.99|6176.26|6056.26|6175.71|6055.71|10
1655454380000|2022-06-17 08:26:20|6176.03|6056.03|6177.12|6057.12|6177.25|6057.25|6176.03|6056.03|10
1655454390000|2022-06-17 08:26:30|6177.27|6057.27|6178.57|6058.57|6178.57|6058.57|6177.27|6057.27|10
1655454400000|2022-06-17 08:26:40|6178.34|6058.34|6179.02|6059.02|6179.02|6059.02|6178.26|6058.26|9
1655454410000|2022-06-17 08:26:50|6179.27|6059.27|6179.94|6059.94|6180.02|6060.02|6179.24|6059.24|10
1655454420000|2022-06-17 08:27:00|6179.98|6059.98|6180.74|6060.74|6180.74|6060.74|6179.83|6059.83|10
1655454430000|2022-06-17 08:27:10|6181.13|6061.13|6182.71|6062.71|6183.01|6063.01|6181.13|6061.13|10
1655454440000|2022-06-17 08:27:20|6182.62|6062.62|6181.95|6061.95|6183|6063|6181.95|6061.95|10
1655454450000|2022-06-17 08:27:30|6182.39|6062.39|6185.49|6065.49|6185.49|6065.49|6182.39|6062.39|10
1655454460000|2022-06-17 08:27:40|6185.48|6065.48|6187.28|6067.28|6187.28|6067.28|6185.48|6065.48|10
1655454470000|2022-06-17 08:27:50|6187.73|6067.73|6189.01|6069.01|6189.1|6069.1|6187.5|6067.5|9
1655454480000|2022-06-17 08:28:00|6189.14|6069.14|6189.82|6069.82|6190.05|6070.05|6189.09|6069.09|9
1655454490000|2022-06-17 08:28:10|6189.67|6069.67|6189.02|6069.02|6190.1|6070.1|6188.88|6068.88|9
1655454500000|2022-06-17 08:28:20|6188.97|6068.97|6188.03|6068.03|6188.97|6068.97|6188.03|6068.03|10
1655454510000|2022-06-17 08:28:30|6188.47|6068.47|6188.63|6068.63|6188.75|6068.75|6187.33|6067.33|10
1655454520000|2022-06-17 08:28:40|6188.49|6068.49|6189.54|6069.54|6189.54|6069.54|6188.49|6068.49|10
1655454530000|2022-06-17 08:28:50|6189.32|6069.32|6189.74|6069.74|6189.74|6069.74|6189.17|6069.17|10
1655454540000|2022-06-17 08:29:00|6189.57|6069.57|6190.41|6070.41|6190.48|6070.48|6189.57|6069.57|10
1655454550000|2022-06-17 08:29:10|6190.48|6070.48|6191.96|6071.96|6191.96|6071.96|6190.48|6070.48|10
1655454560000|2022-06-17 08:29:20|6192.25|6072.25|6193.97|6073.97|6193.97|6073.97|6191.91|6071.91|10
1655454570000|2022-06-17 08:29:30|6193.66|6073.66|6195.68|6075.68|6195.87|6075.87|6193.66|6073.66|10
1655454580000|2022-06-17 08:29:40|6195.55|6075.55|6195.07|6075.07|6195.55|6075.55|6194.89|6074.89|10
1655454590000|2022-06-17 08:29:50|6195.15|6075.15|6195.54|6075.54|6195.58|6075.58|6195.04|6075.04|10
1655454600000|2022-06-17 08:30:00|6195.83|6075.83|6196.83|6076.83|6196.88|6076.88|6195.83|6075.83|9
1655454610000|2022-06-17 08:30:10|6197.1|6077.1|6196.48|6076.48|6197.1|6077.1|6195.65|6075.65|10
1655454620000|2022-06-17 08:30:20|6195.95|6075.95|6195.43|6075.43|6196.57|6076.57|6195.43|6075.43|10
1655454630000|2022-06-17 08:30:30|6195.77|6075.77|6197.55|6077.55|6197.55|6077.55|6195.55|6075.55|10
1655454640000|2022-06-17 08:30:40|6197.59|6077.59|6198.2|6078.2|6198.29|6078.29|6197.02|6077.02|10
1655454650000|2022-06-17 08:30:50|6198.69|6078.69|6201.37|6081.37|6201.37|6081.37|6198.69|6078.69|10
1655454660000|2022-06-17 08:31:00|6202.48|6082.48|6202.59|6082.59|6202.94|6082.94|6202.46|6082.46|10
1655454670000|2022-06-17 08:31:10|6202.61|6082.61|6202.95|6082.95|6203.6|6083.6|6202.61|6082.61|10
1655454680000|2022-06-17 08:31:20|6202.88|6082.88|6202.85|6082.85|6203.73|6083.73|6202.85|6082.85|10
1655454690000|2022-06-17 08:31:30|6203.12|6083.12|6205.13|6085.13|6205.13|6085.13|6203.12|6083.12|10
1655454700000|2022-06-17 08:31:40|6205.14|6085.14|6204.42|6084.42|6205.17|6085.17|6204.42|6084.42|10
1655454710000|2022-06-17 08:31:50|6204.36|6084.36|6204.26|6084.26|6204.49|6084.49|6204.03|6084.03|10
1655454720000|2022-06-17 08:32:00|6204.2|6084.2|6203.96|6083.96|6204.38|6084.38|6203.9|6083.9|10
1655454730000|2022-06-17 08:32:10|6204.12|6084.12|6203.75|6083.75|6204.12|6084.12|6203.05|6083.05|10
1655454740000|2022-06-17 08:32:20|6203.57|6083.57|6203.31|6083.31|6203.64|6083.64|6202.88|6082.88|10
1655454750000|2022-06-17 08:32:30|6202.77|6082.77|6203.19|6083.19|6203.19|6083.19|6202.48|6082.48|10
1655454760000|2022-06-17 08:32:40|6203.61|6083.61|6202.66|6082.66|6203.69|6083.69|6202.66|6082.66|10
1655454770000|2022-06-17 08:32:50|6203.5|6083.5|6206.88|6086.88|6206.88|6086.88|6202.8|6082.8|10
1655454780000|2022-06-17 08:33:00|6206.93|6086.93|6207.27|6087.27|6207.58|6087.58|6206.83|6086.83|10
1655454790000|2022-06-17 08:33:10|6207.46|6087.46|6208.82|6088.82|6208.82|6088.82|6207.46|6087.46|10
1655454800000|2022-06-17 08:33:20|6208.87|6088.87|6209.1|6089.1|6209.25|6089.25|6208.42|6088.42|10
1655454810000|2022-06-17 08:33:30|6209.06|6089.06|6216.92|6096.92|6216.92|6096.92|6209.06|6089.06|10
1655454820000|2022-06-17 08:33:40|6217.34|6097.34|6215.95|6095.95|6217.34|6097.34|6215.12|6095.12|10
1655454830000|2022-06-17 08:33:50|6216.2|6096.2|6217.51|6097.51|6217.75|6097.75|6216.04|6096.04|10
1655454840000|2022-06-17 08:34:00|6217.58|6097.58|6217.16|6097.16|6217.99|6097.99|6216.86|6096.86|10
1655454850000|2022-06-17 08:34:10|6216.78|6096.78|6215.64|6095.64|6217.23|6097.23|6215.64|6095.64|10
1655454860000|2022-06-17 08:34:20|6215.46|6095.46|6213.76|6093.76|6215.96|6095.96|6213.76|6093.76|10
1655454870000|2022-06-17 08:34:30|6213.46|6093.46|6211.46|6091.46|6213.46|6093.46|6211.46|6091.46|10
1655454880000|2022-06-17 08:34:40|6211.01|6091.01|6211.1|6091.1|6211.1|6091.1|6210.44|6090.44|10
1655454890000|2022-06-17 08:34:50|6211.22|6091.22|6209.59|6089.59|6211.22|6091.22|6209.59|6089.59|9
1655454900000|2022-06-17 08:35:00|6209.01|6089.01|6208.05|6088.05|6209.08|6089.08|6207.75|6087.75|10
1655454910000|2022-06-17 08:35:10|6208.56|6088.56|6204.58|6084.58|6208.56|6088.56|6204.58|6084.58|10
1655454920000|2022-06-17 08:35:20|6204.31|6084.31|6203.12|6083.12|6204.84|6084.84|6203.12|6083.12|10
1655454930000|2022-06-17 08:35:30|6203.22|6083.22|6200.63|6080.63|6203.22|6083.22|6200.52|6080.52|10
1655454940000|2022-06-17 08:35:40|6200.16|6080.16|6198.12|6078.12|6200.39|6080.39|6198.12|6078.12|10
1655454950000|2022-06-17 08:35:50|6198.18|6078.18|6198.26|6078.26|6198.26|6078.26|6197.68|6077.68|10
1655454960000|2022-06-17 08:36:00|6198|6078|6196.74|6076.74|6198|6078|6196.74|6076.74|9
1655454970000|2022-06-17 08:36:10|6196.96|6076.96|6195.9|6075.9|6197.25|6077.25|6194.99|6074.99|10
1655454980000|2022-06-17 08:36:20|6196.08|6076.08|6192.68|6072.68|6196.08|6076.08|6192.68|6072.68|10
1655454990000|2022-06-17 08:36:30|6192.64|6072.64|6191.73|6071.73|6192.64|6072.64|6191.73|6071.73|10
1655455000000|2022-06-17 08:36:40|6192.13|6072.13|6191.68|6071.68|6192.13|6072.13|6191.48|6071.48|10
1655455010000|2022-06-17 08:36:50|6190.93|6070.93|6190.65|6070.65|6191.01|6071.01|6190.42|6070.42|10
1655455020000|2022-06-17 08:37:00|6189.85|6069.85|6189.38|6069.38|6189.85|6069.85|6189.12|6069.12|9
1655455030000|2022-06-17 08:37:10|6189.55|6069.55|6187.07|6067.07|6189.58|6069.58|6186.4|6066.4|10
1655455040000|2022-06-17 08:37:20|6187.25|6067.25|6186.55|6066.55|6187.26|6067.26|6186.2|6066.2|10
1655455050000|2022-06-17 08:37:30|6185.83|6065.83|6184.68|6064.68|6185.83|6065.83|6183.95|6063.95|9
1655455060000|2022-06-17 08:37:40|6184.12|6064.12|6184.49|6064.49|6184.75|6064.75|6184.1|6064.1|10
1655455070000|2022-06-17 08:37:50|6184.96|6064.96|6184.37|6064.37|6184.96|6064.96|6184.13|6064.13|10
1655455080000|2022-06-17 08:38:00|6184.6|6064.6|6184.15|6064.15|6184.98|6064.98|6184|6064|10
1655455090000|2022-06-17 08:38:10|6184.12|6064.12|6183.89|6063.89|6184.31|6064.31|6183.72|6063.72|9
1655455100000|2022-06-17 08:38:20|6183.76|6063.76|6184.04|6064.04|6184.04|6064.04|6183.42|6063.42|9
1655455110000|2022-06-17 08:38:30|6184.11|6064.11|6185.01|6065.01|6185.05|6065.05|6184.11|6064.11|10
1655455120000|2022-06-17 08:38:40|6185.16|6065.16|6185.7|6065.7|6185.77|6065.77|6185.1|6065.1|10
1655455130000|2022-06-17 08:38:50|6185.86|6065.86|6187.03|6067.03|6187.03|6067.03|6185.86|6065.86|10
1655455140000|2022-06-17 08:39:00|6187.06|6067.06|6186.71|6066.71|6187.08|6067.08|6186.53|6066.53|10
1655455150000|2022-06-17 08:39:10|6186.63|6066.63|6186.35|6066.35|6187.21|6067.21|6186.35|6066.35|9
1655455160000|2022-06-17 08:39:20|6186.51|6066.51|6186.78|6066.78|6186.78|6066.78|6186.45|6066.45|9
1655455170000|2022-06-17 08:39:30|6186.81|6066.81|6186.47|6066.47|6186.81|6066.81|6186.45|6066.45|9
1655455180000|2022-06-17 08:39:40|6186.46|6066.46|6185.63|6065.63|6186.46|6066.46|6185.44|6065.44|10
1655455190000|2022-06-17 08:39:50|6185.84|6065.84|6185.11|6065.11|6185.84|6065.84|6185.11|6065.11|10
1655455200000|2022-06-17 08:40:00|6185.05|6065.05|6183.28|6063.28|6185.05|6065.05|6183.28|6063.28|10
1655455210000|2022-06-17 08:40:10|6183.21|6063.21|6180.81|6060.81|6183.21|6063.21|6180.81|6060.81|10
1655455220000|2022-06-17 08:40:20|6179.35|6059.35|6174.16|6054.16|6179.35|6059.35|6174.16|6054.16|10
1655455230000|2022-06-17 08:40:30|6174.15|6054.15|6173.68|6053.68|6174.15|6054.15|6173.18|6053.18|10
1655455240000|2022-06-17 08:40:40|6173.87|6053.87|6174.98|6054.98|6175.52|6055.52|6173.87|6053.87|10
1655455250000|2022-06-17 08:40:50|6175.04|6055.04|6174.27|6054.27|6175.04|6055.04|6174.19|6054.19|10
1655455260000|2022-06-17 08:41:00|6174.55|6054.55|6173.49|6053.49|6174.55|6054.55|6173.44|6053.44|10
1655455270000|2022-06-17 08:41:10|6173.55|6053.55|6170.6|6050.6|6173.55|6053.55|6170.6|6050.6|10
1655455280000|2022-06-17 08:41:20|6171.26|6051.26|6169.63|6049.63|6171.26|6051.26|6169.53|6049.53|10
1655455290000|2022-06-17 08:41:30|6169.73|6049.73|6168.77|6048.77|6169.73|6049.73|6168.55|6048.55|9
1655455300000|2022-06-17 08:41:40|6169.16|6049.16|6168.55|6048.55|6169.49|6049.49|6168.55|6048.55|8
1655455310000|2022-06-17 08:41:50|6168.23|6048.23|6168.91|6048.91|6169.71|6049.71|6168.23|6048.23|10
1655455320000|2022-06-17 08:42:00|6169.75|6049.75|6169.45|6049.45|6170.11|6050.11|6168.46|6048.46|10
1655455330000|2022-06-17 08:42:10|6169.61|6049.61|6171.3|6051.3|6171.46|6051.46|6169.61|6049.61|9
1655455340000|2022-06-17 08:42:20|6171.15|6051.15|6170.31|6050.31|6171.83|6051.83|6170.31|6050.31|10
1655455350000|2022-06-17 08:42:30|6170.22|6050.22|6169.84|6049.84|6171.05|6051.05|6169.06|6049.06|10
1655455360000|2022-06-17 08:42:40|6169.96|6049.96|6170.77|6050.77|6170.93|6050.93|6169.96|6049.96|8
1655455370000|2022-06-17 08:42:50|6170.98|6050.98|6171.45|6051.45|6171.45|6051.45|6169.3|6049.3|10
1655455380000|2022-06-17 08:43:00|6170.43|6050.43|6171.87|6051.87|6173.18|6053.18|6170.43|6050.43|10
1655455390000|2022-06-17 08:43:10|6173.29|6053.29|6174.65|6054.65|6174.65|6054.65|6173.27|6053.27|10
1655455400000|2022-06-17 08:43:20|6174.28|6054.28|6174.95|6054.95|6175.19|6055.19|6174.28|6054.28|10
1655455410000|2022-06-17 08:43:30|6174.53|6054.53|6174.88|6054.88|6175.02|6055.02|6174.41|6054.41|10
1655455420000|2022-06-17 08:43:40|6174.68|6054.68|6174.36|6054.36|6175.12|6055.12|6174.36|6054.36|10
1655455430000|2022-06-17 08:43:50|6174.89|6054.89|6174.22|6054.22|6174.89|6054.89|6174.21|6054.21|10
1655455440000|2022-06-17 08:44:00|6174.37|6054.37|6174.99|6054.99|6175.01|6055.01|6174.04|6054.04|10
1655455450000|2022-06-17 08:44:10|6175.18|6055.18|6174.2|6054.2|6175.7|6055.7|6174.2|6054.2|10
1655455460000|2022-06-17 08:44:20|6174.25|6054.25|6176.07|6056.07|6176.58|6056.58|6174.25|6054.25|10
1655455470000|2022-06-17 08:44:30|6176.16|6056.16|6176.71|6056.71|6176.71|6056.71|6176.01|6056.01|10
1655455480000|2022-06-17 08:44:40|6176.72|6056.72|6176.93|6056.93|6177.14|6057.14|6176.39|6056.39|10
1655455490000|2022-06-17 08:44:50|6176.71|6056.71|6176.31|6056.31|6177.08|6057.08|6175.94|6055.94|10
1655455500000|2022-06-17 08:45:00|6175.55|6055.55|6175.29|6055.29|6176.05|6056.05|6175.29|6055.29|10
1655455510000|2022-06-17 08:45:10|6175.52|6055.52|6172.98|6052.98|6175.68|6055.68|6172.52|6052.52|10
1655455520000|2022-06-17 08:45:20|6172.75|6052.75|6170.71|6050.71|6172.75|6052.75|6170.71|6050.71|10
1655455530000|2022-06-17 08:45:30|6170.3|6050.3|6168.19|6048.19|6170.5|6050.5|6168.19|6048.19|10
1655455540000|2022-06-17 08:45:40|6168.1|6048.1|6166.65|6046.65|6168.1|6048.1|6166.42|6046.42|10
1655455550000|2022-06-17 08:45:50|6166.59|6046.59|6165.32|6045.32|6166.67|6046.67|6165.32|6045.32|10
1655455560000|2022-06-17 08:46:00|6164.69|6044.69|6163.24|6043.24|6165.05|6045.05|6163|6043|10
1655455570000|2022-06-17 08:46:10|6163.71|6043.71|6163.81|6043.81|6164.31|6044.31|6163.32|6043.32|10
1655455580000|2022-06-17 08:46:20|6163.94|6043.94|6164.04|6044.04|6164.45|6044.45|6163.29|6043.29|10
1655455590000|2022-06-17 08:46:30|6164.97|6044.97|6163.23|6043.23|6164.97|6044.97|6162.98|6042.98|10
1655455600000|2022-06-17 08:46:40|6163.03|6043.03|6162.02|6042.02|6163.61|6043.61|6161.86|6041.86|10
1655455610000|2022-06-17 08:46:50|6162.18|6042.18|6161.44|6041.44|6162.26|6042.26|6161.34|6041.34|10
1655455620000|2022-06-17 08:47:00|6161.26|6041.26|6160.62|6040.62|6161.26|6041.26|6160.53|6040.53|10
1655455630000|2022-06-17 08:47:10|6160.18|6040.18|6160.01|6040.01|6160.32|6040.32|6159.88|6039.88|10
1655455640000|2022-06-17 08:47:20|6159.95|6039.95|6160.33|6040.33|6160.52|6040.52|6159.79|6039.79|10
1655455650000|2022-06-17 08:47:30|6160.38|6040.38|6159.6|6039.6|6160.46|6040.46|6159.45|6039.45|10
1655455660000|2022-06-17 08:47:40|6159.69|6039.69|6159.74|6039.74|6160|6040|6159.12|6039.12|10
1655455670000|2022-06-17 08:47:50|6159.68|6039.68|6158.36|6038.36|6159.96|6039.96|6158.36|6038.36|10
1655455680000|2022-06-17 08:48:00|6158.21|6038.21|6157.56|6037.56|6158.22|6038.22|6157.56|6037.56|10
1655455690000|2022-06-17 08:48:10|6158.02|6038.02|6158|6038|6158.19|6038.19|6157.69|6037.69|10
1655455700000|2022-06-17 08:48:20|6157.93|6037.93|6158.5|6038.5|6158.53|6038.53|6157.93|6037.93|10
1655455710000|2022-06-17 08:48:30|6158.43|6038.43|6157.74|6037.74|6158.76|6038.76|6157.65|6037.65|10
1655455720000|2022-06-17 08:48:40|6156.9|6036.9|6156.36|6036.36|6157.45|6037.45|6156.36|6036.36|10
1655455730000|2022-06-17 08:48:50|6156.51|6036.51|6156.15|6036.15|6156.51|6036.51|6155.89|6035.89|10
1655455740000|2022-06-17 08:49:00|6156.13|6036.13|6155.8|6035.8|6156.26|6036.26|6155.69|6035.69|10
1655455750000|2022-06-17 08:49:10|6155.45|6035.45|6155.7|6035.7|6156.19|6036.19|6155.43|6035.43|10
1655455760000|2022-06-17 08:49:20|6155.54|6035.54|6155.7|6035.7|6155.83|6035.83|6155.54|6035.54|9
1655455770000|2022-06-17 08:49:30|6155.84|6035.84|6156.09|6036.09|6156.09|6036.09|6155.1|6035.1|10
1655455780000|2022-06-17 08:49:40|6156.07|6036.07|6156.09|6036.09|6156.87|6036.87|6156.02|6036.02|10
1655455790000|2022-06-17 08:49:50|6156.24|6036.24|6155.46|6035.46|6156.25|6036.25|6155.46|6035.46|10
1655455800000|2022-06-17 08:50:00|6155.17|6035.17|6154.17|6034.17|6155.37|6035.37|6154.17|6034.17|9
1655455810000|2022-06-17 08:50:10|6153.75|6033.75|6153.11|6033.11|6153.76|6033.76|6153.11|6033.11|8
1655455820000|2022-06-17 08:50:20|6152.91|6032.91|6152.68|6032.68|6153.23|6033.23|6152.68|6032.68|10
1655455830000|2022-06-17 08:50:30|6152.23|6032.23|6151.25|6031.25|6152.23|6032.23|6151.25|6031.25|10
1655455840000|2022-06-17 08:50:40|6151.44|6031.44|6151.17|6031.17|6151.44|6031.44|6150.9|6030.9|10
1655455850000|2022-06-17 08:50:50|6151.02|6031.02|6151.03|6031.03|6151.03|6031.03|6150.62|6030.62|9
1655455860000|2022-06-17 08:51:00|6151.18|6031.18|6153.89|6033.89|6153.89|6033.89|6151.18|6031.18|10
1655455870000|2022-06-17 08:51:10|6153.93|6033.93|6155.24|6035.24|6155.31|6035.31|6153.93|6033.93|10
1655455880000|2022-06-17 08:51:20|6155.15|6035.15|6154.78|6034.78|6155.15|6035.15|6154.72|6034.72|10
1655455890000|2022-06-17 08:51:30|6155.01|6035.01|6154.83|6034.83|6155.2|6035.2|6154.81|6034.81|10
1655455900000|2022-06-17 08:51:40|6154.68|6034.68|6152.55|6032.55|6154.68|6034.68|6152.55|6032.55|10
1655455910000|2022-06-17 08:51:50|6152.3|6032.3|6152.81|6032.81|6152.81|6032.81|6152.25|6032.25|10
1655455920000|2022-06-17 08:52:00|6152.88|6032.88|6152.8|6032.8|6152.93|6032.93|6152.63|6032.63|10
1655455930000|2022-06-17 08:52:10|6152.71|6032.71|6151.45|6031.45|6152.71|6032.71|6151.45|6031.45|10
1655455940000|2022-06-17 08:52:20|6151.43|6031.43|6151.41|6031.41|6151.51|6031.51|6151.26|6031.26|9
1655455950000|2022-06-17 08:52:30|6151.15|6031.15|6151.71|6031.71|6151.97|6031.97|6151.15|6031.15|10
1655455960000|2022-06-17 08:52:40|6151.77|6031.77|6151.18|6031.18|6151.77|6031.77|6151.12|6031.12|10
1655455970000|2022-06-17 08:52:50|6150.96|6030.96|6148.33|6028.33|6150.96|6030.96|6148.31|6028.31|10
1655455980000|2022-06-17 08:53:00|6148.22|6028.22|6146.92|6026.92|6148.24|6028.24|6146.66|6026.66|10
1655455990000|2022-06-17 08:53:10|6147.1|6027.1|6145.93|6025.93|6147.13|6027.13|6145.93|6025.93|9
1655456000000|2022-06-17 08:53:20|6145.83|6025.83|6145.66|6025.66|6145.99|6025.99|6145.66|6025.66|10
1655456010000|2022-06-17 08:53:30|6145.82|6025.82|6146.5|6026.5|6146.5|6026.5|6145.82|6025.82|10
1655456020000|2022-06-17 08:53:40|6146.54|6026.54|6146.54|6026.54|6146.8|6026.8|6146.54|6026.54|9
1655456030000|2022-06-17 08:53:50|6146.55|6026.55|6147.4|6027.4|6147.43|6027.43|6146.55|6026.55|9
1655456040000|2022-06-17 08:54:00|6147.12|6027.12|6146.62|6026.62|6147.13|6027.13|6146.54|6026.54|10
1655456050000|2022-06-17 08:54:10|6146.63|6026.63|6147.59|6027.59|6147.59|6027.59|6146.63|6026.63|10
1655456060000|2022-06-17 08:54:20|6147.45|6027.45|6146.37|6026.37|6147.48|6027.48|6146.37|6026.37|9
1655456070000|2022-06-17 08:54:30|6146.09|6026.09|6146.56|6026.56|6146.79|6026.79|6145.9|6025.9|10
1655456080000|2022-06-17 08:54:40|6146.88|6026.88|6146.7|6026.7|6146.96|6026.96|6146.7|6026.7|9
1655456090000|2022-06-17 08:54:50|6146.67|6026.67|6145.44|6025.44|6146.67|6026.67|6145.44|6025.44|9
1655456100000|2022-06-17 08:55:00|6145.19|6025.19|6144.48|6024.48|6145.19|6025.19|6144.26|6024.26|10
1655456110000|2022-06-17 08:55:10|6144.41|6024.41|6144.25|6024.25|6144.56|6024.56|6143.98|6023.98|9
1655456120000|2022-06-17 08:55:20|6144.24|6024.24|6144.79|6024.79|6144.83|6024.83|6144.07|6024.07|10
1655456130000|2022-06-17 08:55:30|6144.15|6024.15|6144.25|6024.25|6144.28|6024.28|6143.89|6023.89|10
1655456140000|2022-06-17 08:55:40|6144.43|6024.43|6144.77|6024.77|6144.77|6024.77|6144.32|6024.32|9
1655456150000|2022-06-17 08:55:50|6144.83|6024.83|6145.59|6025.59|6145.59|6025.59|6144.83|6024.83|9
1655456160000|2022-06-17 08:56:00|6145.83|6025.83|6146.72|6026.72|6146.86|6026.86|6145.83|6025.83|9
1655456170000|2022-06-17 08:56:10|6146.63|6026.63|6148.19|6028.19|6148.19|6028.19|6146.63|6026.63|9
1655456180000|2022-06-17 08:56:20|6148.45|6028.45|6148.29|6028.29|6148.62|6028.62|6148.07|6028.07|10
1655456190000|2022-06-17 08:56:30|6148.43|6028.43|6148.19|6028.19|6148.43|6028.43|6148.16|6028.16|9
1655456200000|2022-06-17 08:56:40|6148.17|6028.17|6147.83|6027.83|6148.17|6028.17|6147.4|6027.4|8
1655456210000|2022-06-17 08:56:50|6147.26|6027.26|6146.14|6026.14|6147.3|6027.3|6146.14|6026.14|10
1655456220000|2022-06-17 08:57:00|6145.93|6025.93|6146.06|6026.06|6146.06|6026.06|6145.15|6025.15|10
1655456230000|2022-06-17 08:57:10|6145.91|6025.91|6146.29|6026.29|6146.37|6026.37|6145.46|6025.46|10
1655456240000|2022-06-17 08:57:20|6146.44|6026.44|6147.42|6027.42|6147.44|6027.44|6146.44|6026.44|9
1655456250000|2022-06-17 08:57:30|6147.29|6027.29|6148.64|6028.64|6148.64|6028.64|6147.29|6027.29|10
1655456260000|2022-06-17 08:57:40|6148.69|6028.69|6148.63|6028.63|6149.16|6029.16|6148.57|6028.57|9
1655456270000|2022-06-17 08:57:50|6148.52|6028.52|6147.67|6027.67|6148.52|6028.52|6147.59|6027.59|8
1655456280000|2022-06-17 08:58:00|6147.58|6027.58|6147.45|6027.45|6148.21|6028.21|6147.42|6027.42|10
1655456290000|2022-06-17 08:58:10|6147.72|6027.72|6147.64|6027.64|6147.92|6027.92|6147.64|6027.64|10
1655456300000|2022-06-17 08:58:20|6147.76|6027.76|6147.93|6027.93|6147.93|6027.93|6147.46|6027.46|8
1655456310000|2022-06-17 08:58:30|6147.84|6027.84|6147.63|6027.63|6147.84|6027.84|6147.42|6027.42|9
1655456320000|2022-06-17 08:58:40|6147.56|6027.56|6146.12|6026.12|6147.66|6027.66|6146.12|6026.12|9
1655456330000|2022-06-17 08:58:50|6146.06|6026.06|6145.69|6025.69|6146.06|6026.06|6145.69|6025.69|6
1655456340000|2022-06-17 08:59:00|6145.66|6025.66|6145.43|6025.43|6145.66|6025.66|6145.21|6025.21|10
1655456350000|2022-06-17 08:59:10|6145.34|6025.34|6143.99|6023.99|6145.34|6025.34|6143.73|6023.73|10
1655456360000|2022-06-17 08:59:20|6143.95|6023.95|6143.76|6023.76|6143.95|6023.95|6143.59|6023.59|9
1655456370000|2022-06-17 08:59:30|6143.83|6023.83|6143.9|6023.9|6144|6024|6143.77|6023.77|9
1655456380000|2022-06-17 08:59:40|6143.78|6023.78|6143.09|6023.09|6143.83|6023.83|6143.09|6023.09|9
1655456390000|2022-06-17 08:59:50|6143.05|6023.05|6142.59|6022.59|6143.05|6023.05|6142.59|6022.59|9
1655456400000|2022-06-17 09:00:00|6142.89|6022.89|6141.09|6021.09|6142.89|6022.89|6141.03|6021.03|10
1655456410000|2022-06-17 09:00:10|6141.12|6021.12|6140.96|6020.96|6141.5|6021.5|6140.85|6020.85|10
1655456420000|2022-06-17 09:00:20|6141.11|6021.11|6141.56|6021.56|6141.76|6021.76|6141.11|6021.11|10
1655456430000|2022-06-17 09:00:30|6141.69|6021.69|6142.6|6022.6|6142.6|6022.6|6141.66|6021.66|10
1655456440000|2022-06-17 09:00:40|6142.61|6022.61|6142.82|6022.82|6142.93|6022.93|6142.61|6022.61|10
1655456450000|2022-06-17 09:00:50|6142.77|6022.77|6143.11|6023.11|6143.11|6023.11|6142.77|6022.77|9
1655456460000|2022-06-17 09:01:00|6143.1|6023.1|6143.53|6023.53|6143.86|6023.86|6143.1|6023.1|10
1655456470000|2022-06-17 09:01:10|6143.5|6023.5|6143.58|6023.58|6143.65|6023.65|6143.5|6023.5|9
1655456480000|2022-06-17 09:01:20|6143.73|6023.73|6144.81|6024.81|6144.81|6024.81|6143.73|6023.73|10
1655456490000|2022-06-17 09:01:30|6144.78|6024.78|6145.59|6025.59|6145.69|6025.69|6144.78|6024.78|10
1655456500000|2022-06-17 09:01:40|6145.31|6025.31|6146.76|6026.76|6146.76|6026.76|6145.31|6025.31|10
1655456510000|2022-06-17 09:01:50|6147|6027|6145.96|6025.96|6147.03|6027.03|6145.96|6025.96|10
1655456520000|2022-06-17 09:02:00|6146.24|6026.24|6144.42|6024.42|6146.52|6026.52|6144.42|6024.42|9
1655456530000|2022-06-17 09:02:10|6144.53|6024.53|6143.89|6023.89|6144.59|6024.59|6143.79|6023.79|8
1655456540000|2022-06-17 09:02:20|6143.88|6023.88|6144.16|6024.16|6144.16|6024.16|6143.62|6023.62|10
1655456550000|2022-06-17 09:02:30|6143.9|6023.9|6144.26|6024.26|6144.26|6024.26|6143.85|6023.85|10
1655456560000|2022-06-17 09:02:40|6144.2|6024.2|6144.67|6024.67|6144.67|6024.67|6144.11|6024.11|9
1655456570000|2022-06-17 09:02:50|6144.56|6024.56|6143.72|6023.72|6144.62|6024.62|6143.72|6023.72|10
1655456580000|2022-06-17 09:03:00|6143.39|6023.39|6141.62|6021.62|6143.39|6023.39|6141.62|6021.62|8
1655456590000|2022-06-17 09:03:10|6141.76|6021.76|6141.26|6021.26|6141.76|6021.76|6141.26|6021.26|10
1655456600000|2022-06-17 09:03:20|6141.3|6021.3|6138.95|6018.95|6141.3|6021.3|6138.95|6018.95|10
1655456610000|2022-06-17 09:03:30|6139.19|6019.19|6136.1|6016.1|6139.19|6019.19|6135.92|6015.92|10
1655456620000|2022-06-17 09:03:40|6134.7|6014.7|6133.12|6013.12|6134.72|6014.72|6133.12|6013.12|10
1655456630000|2022-06-17 09:03:50|6133.1|6013.1|6129.15|6009.15|6133.1|6013.1|6129.15|6009.15|10
1655456640000|2022-06-17 09:04:00|6129.18|6009.18|6128.31|6008.31|6129.32|6009.32|6128.31|6008.31|10
1655456650000|2022-06-17 09:04:10|6128.24|6008.24|6126.58|6006.58|6128.28|6008.28|6126.58|6006.58|10
1655456660000|2022-06-17 09:04:20|6126.83|6006.83|6125.04|6005.04|6126.83|6006.83|6125.04|6005.04|10
1655456670000|2022-06-17 09:04:30|6124.98|6004.98|6123.11|6003.11|6124.98|6004.98|6123.11|6003.11|10
1655456680000|2022-06-17 09:04:40|6123.26|6003.26|6122.6|6002.6|6123.26|6003.26|6122.27|6002.27|10
1655456690000|2022-06-17 09:04:50|6122.48|6002.48|6121.99|6001.99|6122.48|6002.48|6121.67|6001.67|10
1655456700000|2022-06-17 09:05:00|6122.04|6002.04|6119.08|5999.08|6122.04|6002.04|6118.84|5998.84|10
1655456710000|2022-06-17 09:05:10|6118.92|5998.92|6118.28|5998.28|6119.14|5999.14|6117.86|5997.86|10
1655456720000|2022-06-17 09:05:20|6117.96|5997.96|6116.67|5996.67|6118.54|5998.54|6116.67|5996.67|9
1655456730000|2022-06-17 09:05:30|6117.16|5997.16|6116.07|5996.07|6117.16|5997.16|6115.97|5995.97|10
1655456740000|2022-06-17 09:05:40|6115.95|5995.95|6116.96|5996.96|6116.96|5996.96|6115.95|5995.95|10
1655456750000|2022-06-17 09:05:50|6117.1|5997.1|6116.42|5996.42|6117.31|5997.31|6116.42|5996.42|10
1655456760000|2022-06-17 09:06:00|6116.67|5996.67|6117.25|5997.25|6117.25|5997.25|6116.49|5996.49|10
1655456770000|2022-06-17 09:06:10|6117.35|5997.35|6118.13|5998.13|6118.6|5998.6|6116.93|5996.93|10
1655456780000|2022-06-17 09:06:20|6118.39|5998.39|6118.25|5998.25|6119.25|5999.25|6118.25|5998.25|10
1655456790000|2022-06-17 09:06:30|6118.64|5998.64|6119.45|5999.45|6119.83|5999.83|6118.47|5998.47|10
1655456800000|2022-06-17 09:06:40|6119.86|5999.86|6120.62|6000.62|6120.62|6000.62|6119.86|5999.86|10
1655456810000|2022-06-17 09:06:50|6120.9|6000.9|6123.2|6003.2|6123.2|6003.2|6120.62|6000.62|10
1655456820000|2022-06-17 09:07:00|6123.27|6003.27|6123.32|6003.32|6123.63|6003.63|6123.18|6003.18|9
1655456830000|2022-06-17 09:07:10|6122.88|6002.88|6124.63|6004.63|6124.63|6004.63|6122.88|6002.88|10
1655456840000|2022-06-17 09:07:20|6124.84|6004.84|6124.91|6004.91|6125.21|6005.21|6124.84|6004.84|10
1655456850000|2022-06-17 09:07:30|6124.88|6004.88|6125.17|6005.17|6125.26|6005.26|6124.88|6004.88|9
1655456860000|2022-06-17 09:07:40|6125.18|6005.18|6124.24|6004.24|6125.22|6005.22|6124.24|6004.24|10
1655456870000|2022-06-17 09:07:50|6124.51|6004.51|6124.86|6004.86|6124.86|6004.86|6124.32|6004.32|10
1655456880000|2022-06-17 09:08:00|6124.88|6004.88|6125.22|6005.22|6125.22|6005.22|6124.8|6004.8|9
1655456890000|2022-06-17 09:08:10|6125.31|6005.31|6125.5|6005.5|6125.83|6005.83|6125.31|6005.31|10
1655456900000|2022-06-17 09:08:20|6125.53|6005.53|6125.85|6005.85|6125.85|6005.85|6125.38|6005.38|10
1655456910000|2022-06-17 09:08:30|6125.84|6005.84|6126.3|6006.3|6126.31|6006.31|6125.84|6005.84|10
1655456920000|2022-06-17 09:08:40|6126.04|6006.04|6126.15|6006.15|6126.22|6006.22|6126.04|6006.04|10
1655456930000|2022-06-17 09:08:50|6126.2|6006.2|6126.79|6006.79|6126.79|6006.79|6126.17|6006.17|8
1655456940000|2022-06-17 09:09:00|6126.72|6006.72|6126.43|6006.43|6126.82|6006.82|6126.43|6006.43|9
1655456950000|2022-06-17 09:09:10|6126.56|6006.56|6127.01|6007.01|6127.01|6007.01|6126.11|6006.11|10
1655456960000|2022-06-17 09:09:20|6127.08|6007.08|6128.11|6008.11|6128.11|6008.11|6127.03|6007.03|10
1655456970000|2022-06-17 09:09:30|6127.88|6007.88|6127.34|6007.34|6128.2|6008.2|6127.34|6007.34|10
1655456980000|2022-06-17 09:09:40|6127.6|6007.6|6126.61|6006.61|6127.7|6007.7|6126.61|6006.61|10
1655456990000|2022-06-17 09:09:50|6126.62|6006.62|6127.1|6007.1|6127.1|6007.1|6126.53|6006.53|9
1655457000000|2022-06-17 09:10:00|6127.08|6007.08|6128.6|6008.6|6129|6009|6127.08|6007.08|10
1655457010000|2022-06-17 09:10:10|6128.79|6008.79|6128.58|6008.58|6128.8|6008.8|6128.54|6008.54|9
1655457020000|2022-06-17 09:10:20|6128.49|6008.49|6128.87|6008.87|6128.99|6008.99|6128.39|6008.39|10
1655457030000|2022-06-17 09:10:30|6128.91|6008.91|6129.09|6009.09|6129.14|6009.14|6128.71|6008.71|8
1655457040000|2022-06-17 09:10:40|6129.08|6009.08|6131.59|6011.59|6131.59|6011.59|6129.08|6009.08|10
1655457050000|2022-06-17 09:10:50|6132.02|6012.02|6134.21|6014.21|6134.23|6014.23|6132.02|6012.02|10
1655457060000|2022-06-17 09:11:00|6134.29|6014.29|6137.12|6017.12|6137.12|6017.12|6134.27|6014.27|9
1655457070000|2022-06-17 09:11:10|6137.26|6017.26|6140.21|6020.21|6140.21|6020.21|6137.26|6017.26|10
1655457080000|2022-06-17 09:11:20|6140.56|6020.56|6141.65|6021.65|6141.65|6021.65|6140.56|6020.56|10
1655457090000|2022-06-17 09:11:30|6141.55|6021.55|6142.95|6022.95|6142.95|6022.95|6141.48|6021.48|10
1655457100000|2022-06-17 09:11:40|6142.87|6022.87|6144.05|6024.05|6144.22|6024.22|6142.87|6022.87|10
1655457110000|2022-06-17 09:11:50|6144.12|6024.12|6144.65|6024.65|6144.65|6024.65|6144.12|6024.12|10
1655457120000|2022-06-17 09:12:00|6144.72|6024.72|6146.08|6026.08|6146.13|6026.13|6144.31|6024.31|10
1655457130000|2022-06-17 09:12:10|6146.06|6026.06|6146.77|6026.77|6146.77|6026.77|6146.06|6026.06|10
1655457140000|2022-06-17 09:12:20|6146.46|6026.46|6147.57|6027.57|6147.57|6027.57|6146.46|6026.46|10
1655457150000|2022-06-17 09:12:30|6148.07|6028.07|6148.07|6028.07|6148.22|6028.22|6147.82|6027.82|10
1655457160000|2022-06-17 09:12:40|6147.75|6027.75|6151.81|6031.81|6151.81|6031.81|6147.6|6027.6|10
1655457170000|2022-06-17 09:12:50|6152.02|6032.02|6153.5|6033.5|6153.5|6033.5|6152.02|6032.02|10
1655457180000|2022-06-17 09:13:00|6153.56|6033.56|6152.53|6032.53|6153.56|6033.56|6152.53|6032.53|9
1655457190000|2022-06-17 09:13:10|6152.42|6032.42|6152.86|6032.86|6152.86|6032.86|6152.18|6032.18|10
1655457200000|2022-06-17 09:13:20|6152.74|6032.74|6152.41|6032.41|6153.26|6033.26|6152.38|6032.38|10
1655457210000|2022-06-17 09:13:30|6152.24|6032.24|6150.75|6030.75|6152.24|6032.24|6150.75|6030.75|10
1655457220000|2022-06-17 09:13:40|6150.51|6030.51|6150.17|6030.17|6150.95|6030.95|6149.8|6029.8|10
1655457230000|2022-06-17 09:13:50|6150.19|6030.19|6150.27|6030.27|6150.4|6030.4|6150.06|6030.06|10
1655457240000|2022-06-17 09:14:00|6150.26|6030.26|6150.45|6030.45|6150.45|6030.45|6149.66|6029.66|10
1655457250000|2022-06-17 09:14:10|6150.54|6030.54|6148.26|6028.26|6150.54|6030.54|6148.26|6028.26|10
1655457260000|2022-06-17 09:14:20|6147.97|6027.97|6147.94|6027.94|6148.04|6028.04|6147.43|6027.43|10
1655457270000|2022-06-17 09:14:30|6148.08|6028.08|6149.21|6029.21|6149.21|6029.21|6148.03|6028.03|10
1655457280000|2022-06-17 09:14:40|6149.53|6029.53|6149.4|6029.4|6149.94|6029.94|6149.27|6029.27|10
1655457290000|2022-06-17 09:14:50|6149.29|6029.29|6148.95|6028.95|6149.57|6029.57|6148.95|6028.95|8
1655457300000|2022-06-17 09:15:00|6149.18|6029.18|6149.63|6029.63|6149.8|6029.8|6149.04|6029.04|8
1655457310000|2022-06-17 09:15:10|6148.94|6028.94|6151.17|6031.17|6151.17|6031.17|6148.94|6028.94|10
1655457320000|2022-06-17 09:15:20|6150.85|6030.85|6152.9|6032.9|6152.9|6032.9|6150.85|6030.85|10
1655457330000|2022-06-17 09:15:30|6153.08|6033.08|6153.62|6033.62|6153.82|6033.82|6152.98|6032.98|10
1655457340000|2022-06-17 09:15:40|6153.78|6033.78|6153.25|6033.25|6153.96|6033.96|6153.25|6033.25|10
1655457350000|2022-06-17 09:15:50|6153.26|6033.26|6152.66|6032.66|6153.34|6033.34|6152.17|6032.17|10
1655457360000|2022-06-17 09:16:00|6152.58|6032.58|6150.91|6030.91|6152.58|6032.58|6150.91|6030.91|10
1655457370000|2022-06-17 09:16:10|6150.98|6030.98|6151.65|6031.65|6151.66|6031.66|6150.98|6030.98|10
1655457380000|2022-06-17 09:16:20|6151.71|6031.71|6151.98|6031.98|6152.03|6032.03|6151.55|6031.55|9
1655457390000|2022-06-17 09:16:30|6152.03|6032.03|6150.91|6030.91|6152.04|6032.04|6150.91|6030.91|10
1655457400000|2022-06-17 09:16:40|6150.81|6030.81|6148.01|6028.01|6150.81|6030.81|6148.01|6028.01|9
1655457410000|2022-06-17 09:16:50|6147.57|6027.57|6147.04|6027.04|6147.57|6027.57|6147.04|6027.04|9
1655457420000|2022-06-17 09:17:00|6147.03|6027.03|6146.67|6026.67|6147.21|6027.21|6146.6|6026.6|9
1655457430000|2022-06-17 09:17:10|6146.63|6026.63|6144.68|6024.68|6146.63|6026.63|6144.68|6024.68|8
1655457440000|2022-06-17 09:17:20|6144.74|6024.74|6141.21|6021.21|6144.74|6024.74|6141.21|6021.21|10
1655457450000|2022-06-17 09:17:30|6141.04|6021.04|6139.83|6019.83|6141.04|6021.04|6139.54|6019.54|10
1655457460000|2022-06-17 09:17:40|6139.94|6019.94|6139.69|6019.69|6140.06|6020.06|6139.69|6019.69|10
1655457470000|2022-06-17 09:17:50|6139.19|6019.19|6138.45|6018.45|6139.2|6019.2|6138.43|6018.43|10
1655457480000|2022-06-17 09:18:00|6138.53|6018.53|6138.5|6018.5|6138.53|6018.53|6138.09|6018.09|9
1655457490000|2022-06-17 09:18:10|6138.74|6018.74|6138.45|6018.45|6138.82|6018.82|6138.3|6018.3|8
1655457500000|2022-06-17 09:18:20|6138.38|6018.38|6139.2|6019.2|6139.2|6019.2|6138.37|6018.37|10
1655457510000|2022-06-17 09:18:30|6139.33|6019.33|6142.19|6022.19|6142.19|6022.19|6139.33|6019.33|10
1655457520000|2022-06-17 09:18:40|6142.29|6022.29|6144.37|6024.37|6144.37|6024.37|6142.29|6022.29|10
1655457530000|2022-06-17 09:18:50|6144.52|6024.52|6147.76|6027.76|6147.76|6027.76|6144.52|6024.52|10
1655457540000|2022-06-17 09:19:00|6147.74|6027.74|6148.49|6028.49|6148.64|6028.64|6147.38|6027.38|10
1655457550000|2022-06-17 09:19:10|6148.6|6028.6|6151.15|6031.15|6151.15|6031.15|6148.6|6028.6|10
1655457560000|2022-06-17 09:19:20|6151.48|6031.48|6151.3|6031.3|6151.48|6031.48|6151.05|6031.05|8
1655457570000|2022-06-17 09:19:30|6151.35|6031.35|6150.12|6030.12|6151.35|6031.35|6150.12|6030.12|10
1655457580000|2022-06-17 09:19:40|6150.18|6030.18|6148.84|6028.84|6150.18|6030.18|6148.81|6028.81|9
1655457590000|2022-06-17 09:19:50|6149|6029|6146.64|6026.64|6149.27|6029.27|6146.34|6026.34|10
1655457600000|2022-06-17 09:20:00|6145.29|6025.29|6145.13|6025.13|6145.55|6025.55|6144.94|6024.94|10
1655457610000|2022-06-17 09:20:10|6144.93|6024.93|6144.81|6024.81|6144.99|6024.99|6144.25|6024.25|9
1655457620000|2022-06-17 09:20:20|6144.87|6024.87|6144.33|6024.33|6144.92|6024.92|6144.12|6024.12|10
1655457630000|2022-06-17 09:20:30|6144.25|6024.25|6141.16|6021.16|6144.25|6024.25|6141.16|6021.16|10
1655457640000|2022-06-17 09:20:40|6141.35|6021.35|6139.66|6019.66|6141.35|6021.35|6139.66|6019.66|9
1655457650000|2022-06-17 09:20:50|6139.56|6019.56|6139.02|6019.02|6139.62|6019.62|6139.01|6019.01|10
1655457660000|2022-06-17 09:21:00|6139.04|6019.04|6138.97|6018.97|6139.04|6019.04|6138.83|6018.83|10
1655457670000|2022-06-17 09:21:10|6138.88|6018.88|6137.11|6017.11|6138.88|6018.88|6137.11|6017.11|9
1655457680000|2022-06-17 09:21:20|6137.19|6017.19|6134.92|6014.92|6137.19|6017.19|6134.92|6014.92|10
1655457690000|2022-06-17 09:21:30|6134.95|6014.95|6132.9|6012.9|6135.01|6015.01|6132.9|6012.9|9
1655457700000|2022-06-17 09:21:40|6133.1|6013.1|6133.43|6013.43|6133.62|6013.62|6133.1|6013.1|10
1655457710000|2022-06-17 09:21:50|6133.21|6013.21|6132.01|6012.01|6133.47|6013.47|6132.01|6012.01|8
1655457720000|2022-06-17 09:22:00|6131.57|6011.57|6129.73|6009.73|6131.57|6011.57|6129.73|6009.73|9
1655457730000|2022-06-17 09:22:10|6129.4|6009.4|6127.62|6007.62|6129.4|6009.4|6127.62|6007.62|10
1655457740000|2022-06-17 09:22:20|6127.54|6007.54|6126.79|6006.79|6127.61|6007.61|6126.79|6006.79|10
1655457750000|2022-06-17 09:22:30|6126.72|6006.72|6126.66|6006.66|6126.84|6006.84|6125.98|6005.98|9
1655457760000|2022-06-17 09:22:40|6126.52|6006.52|6127.2|6007.2|6127.2|6007.2|6126.22|6006.22|10
1655457770000|2022-06-17 09:22:50|6127.26|6007.26|6126.38|6006.38|6127.26|6007.26|6126.32|6006.32|9
1655457780000|2022-06-17 09:23:00|6126.36|6006.36|6127.06|6007.06|6127.16|6007.16|6126.36|6006.36|10
1655457790000|2022-06-17 09:23:10|6127.28|6007.28|6126.61|6006.61|6127.51|6007.51|6126.32|6006.32|9
1655457800000|2022-06-17 09:23:20|6126.7|6006.7|6125.94|6005.94|6126.7|6006.7|6125.9|6005.9|10
1655457810000|2022-06-17 09:23:30|6125.93|6005.93|6125.73|6005.73|6126.02|6006.02|6125.66|6005.66|9
1655457820000|2022-06-17 09:23:40|6125.75|6005.75|6124.14|6004.14|6125.75|6005.75|6124.12|6004.12|10
1655457830000|2022-06-17 09:23:50|6124.17|6004.17|6124.93|6004.93|6124.93|6004.93|6124.17|6004.17|10
1655457840000|2022-06-17 09:24:00|6124.7|6004.7|6124.92|6004.92|6124.92|6004.92|6124.44|6004.44|10
1655457850000|2022-06-17 09:24:10|6124.9|6004.9|6125.29|6005.29|6125.3|6005.3|6124.59|6004.59|10
1655457860000|2022-06-17 09:24:20|6125.07|6005.07|6124.32|6004.32|6125.07|6005.07|6124.3|6004.3|10
1655457870000|2022-06-17 09:24:30|6124.3|6004.3|6124.66|6004.66|6124.75|6004.75|6124.3|6004.3|9
1655457880000|2022-06-17 09:24:40|6124.76|6004.76|6125.25|6005.25|6125.25|6005.25|6124.76|6004.76|10
1655457890000|2022-06-17 09:24:50|6125.41|6005.41|6126.09|6006.09|6126.09|6006.09|6125.41|6005.41|10
1655457900000|2022-06-17 09:25:00|6126.05|6006.05|6126.32|6006.32|6126.32|6006.32|6125.77|6005.77|10
1655457910000|2022-06-17 09:25:10|6126.28|6006.28|6128.04|6008.04|6128.04|6008.04|6126.28|6006.28|10
1655457920000|2022-06-17 09:25:20|6128.3|6008.3|6129.21|6009.21|6129.21|6009.21|6128.2|6008.2|10
1655457930000|2022-06-17 09:25:30|6129.15|6009.15|6128.72|6008.72|6129.27|6009.27|6128.63|6008.63|10
1655457940000|2022-06-17 09:25:40|6128.37|6008.37|6128.62|6008.62|6128.62|6008.62|6128.03|6008.03|10
1655457950000|2022-06-17 09:25:50|6128.63|6008.63|6130.66|6010.66|6130.8|6010.8|6128.63|6008.63|9
1655457960000|2022-06-17 09:26:00|6130.79|6010.79|6132.75|6012.75|6132.75|6012.75|6130.79|6010.79|9
1655457970000|2022-06-17 09:26:10|6132.76|6012.76|6131.6|6011.6|6133.21|6013.21|6131.6|6011.6|10
1655457980000|2022-06-17 09:26:20|6132.07|6012.07|6131.69|6011.69|6132.07|6012.07|6131.64|6011.64|9
1655457990000|2022-06-17 09:26:30|6131.93|6011.93|6131.06|6011.06|6131.93|6011.93|6131.05|6011.05|10
1655458000000|2022-06-17 09:26:40|6131.05|6011.05|6131.07|6011.07|6131.14|6011.14|6130.99|6010.99|10
1655458010000|2022-06-17 09:26:50|6131.5|6011.5|6131.97|6011.97|6132.09|6012.09|6131.5|6011.5|9
1655458020000|2022-06-17 09:27:00|6131.99|6011.99|6132.65|6012.65|6132.74|6012.74|6131.99|6011.99|10
1655458030000|2022-06-17 09:27:10|6132.6|6012.6|6134.09|6014.09|6134.09|6014.09|6132.59|6012.59|9
1655458040000|2022-06-17 09:27:20|6134.24|6014.24|6133.6|6013.6|6134.24|6014.24|6133.6|6013.6|9
1655458050000|2022-06-17 09:27:30|6133.59|6013.59|6135.21|6015.21|6135.21|6015.21|6133.59|6013.59|10
1655458060000|2022-06-17 09:27:40|6135.34|6015.34|6140.18|6020.18|6140.18|6020.18|6135.34|6015.34|10
1655458070000|2022-06-17 09:27:50|6140.45|6020.45|6141.15|6021.15|6141.15|6021.15|6140.3|6020.3|10
1655458080000|2022-06-17 09:28:00|6141.12|6021.12|6141.69|6021.69|6141.69|6021.69|6140.97|6020.97|9
1655458090000|2022-06-17 09:28:10|6142.08|6022.08|6142.39|6022.39|6142.55|6022.55|6141.89|6021.89|9
1655458100000|2022-06-17 09:28:20|6142.54|6022.54|6141.72|6021.72|6142.54|6022.54|6141.59|6021.59|10
1655458110000|2022-06-17 09:28:30|6141.73|6021.73|6141.73|6021.73|6142.23|6022.23|6141.72|6021.72|10
1655458120000|2022-06-17 09:28:40|6142.22|6022.22|6142.52|6022.52|6142.85|6022.85|6142.02|6022.02|10
1655458130000|2022-06-17 09:28:50|6142.28|6022.28|6139.94|6019.94|6142.28|6022.28|6139.65|6019.65|10
1655458140000|2022-06-17 09:29:00|6139.98|6019.98|6139.22|6019.22|6139.98|6019.98|6139.17|6019.17|10
1655458150000|2022-06-17 09:29:10|6139.37|6019.37|6138.25|6018.25|6139.37|6019.37|6138.25|6018.25|10
1655458160000|2022-06-17 09:29:20|6137.8|6017.8|6138.04|6018.04|6138.04|6018.04|6137.51|6017.51|7
1655458170000|2022-06-17 09:29:30|6138.13|6018.13|6138.04|6018.04|6138.56|6018.56|6138.04|6018.04|10
1655458180000|2022-06-17 09:29:40|6138.11|6018.11|6138.06|6018.06|6138.25|6018.25|6137.92|6017.92|10
1655458190000|2022-06-17 09:29:50|6138.12|6018.12|6139.3|6019.3|6139.3|6019.3|6138.12|6018.12|10
1655458200000|2022-06-17 09:30:00|6139.35|6019.35|6139.03|6019.03|6139.74|6019.74|6139.03|6019.03|10
1655458210000|2022-06-17 09:30:10|6139|6019|6137.54|6017.54|6139|6019|6137.51|6017.51|9
1655458220000|2022-06-17 09:30:20|6137.28|6017.28|6135.22|6015.22|6137.28|6017.28|6135.22|6015.22|10
1655458230000|2022-06-17 09:30:30|6135.36|6015.36|6137.26|6017.26|6138.12|6018.12|6135.36|6015.36|10
1655458240000|2022-06-17 09:30:40|6137.24|6017.24|6136.01|6016.01|6137.24|6017.24|6136.01|6016.01|10
1655458250000|2022-06-17 09:30:50|6135.91|6015.91|6134.93|6014.93|6136.04|6016.04|6134.82|6014.82|10
1655458260000|2022-06-17 09:31:00|6134.98|6014.98|6135.38|6015.38|6135.62|6015.62|6134.98|6014.98|9
1655458270000|2022-06-17 09:31:10|6135.36|6015.36|6135.71|6015.71|6135.97|6015.97|6135.06|6015.06|10
1655458280000|2022-06-17 09:31:20|6135.4|6015.4|6135.99|6015.99|6135.99|6015.99|6135.4|6015.4|9
1655458290000|2022-06-17 09:31:30|6136.05|6016.05|6137.33|6017.33|6137.37|6017.37|6136.05|6016.05|10
1655458300000|2022-06-17 09:31:40|6137.34|6017.34|6138.22|6018.22|6138.22|6018.22|6137.26|6017.26|10
1655458310000|2022-06-17 09:31:50|6138.29|6018.29|6138.58|6018.58|6138.58|6018.58|6138.03|6018.03|10
1655458320000|2022-06-17 09:32:00|6138.6|6018.6|6138.25|6018.25|6138.73|6018.73|6138.25|6018.25|9
1655458330000|2022-06-17 09:32:10|6138.21|6018.21|6138.18|6018.18|6138.37|6018.37|6138.18|6018.18|9
1655458340000|2022-06-17 09:32:20|6138.21|6018.21|6139.04|6019.04|6139.04|6019.04|6138.04|6018.04|10
1655458350000|2022-06-17 09:32:30|6139.29|6019.29|6139.78|6019.78|6139.78|6019.78|6139.28|6019.28|10
1655458360000|2022-06-17 09:32:40|6139.55|6019.55|6139.51|6019.51|6139.91|6019.91|6139.51|6019.51|10
1655458370000|2022-06-17 09:32:50|6139.4|6019.4|6138.98|6018.98|6139.4|6019.4|6138.96|6018.96|10
1655458380000|2022-06-17 09:33:00|6138.92|6018.92|6139.01|6019.01|6139.15|6019.15|6138.92|6018.92|9
1655458390000|2022-06-17 09:33:10|6138.79|6018.79|6138.08|6018.08|6138.79|6018.79|6138.08|6018.08|9
1655458400000|2022-06-17 09:33:20|6138.16|6018.16|6136.59|6016.59|6138.16|6018.16|6136.59|6016.59|9
1655458410000|2022-06-17 09:33:30|6136.36|6016.36|6135.77|6015.77|6136.36|6016.36|6135.77|6015.77|9
1655458420000|2022-06-17 09:33:40|6135.76|6015.76|6133.95|6013.95|6135.76|6015.76|6133.95|6013.95|10
1655458430000|2022-06-17 09:33:50|6134|6014|6132.31|6012.31|6134|6014|6132.31|6012.31|10
1655458440000|2022-06-17 09:34:00|6132.01|6012.01|6131.88|6011.88|6132.03|6012.03|6131.38|6011.38|10
1655458450000|2022-06-17 09:34:10|6131.99|6011.99|6131.17|6011.17|6132.13|6012.13|6130.87|6010.87|10
1655458460000|2022-06-17 09:34:20|6130.9|6010.9|6131.28|6011.28|6131.28|6011.28|6130.63|6010.63|10
1655458470000|2022-06-17 09:34:30|6131.38|6011.38|6131.97|6011.97|6131.97|6011.97|6131.15|6011.15|10
1655458480000|2022-06-17 09:34:40|6132.27|6012.27|6131.83|6011.83|6132.76|6012.76|6131.83|6011.83|9
1655458490000|2022-06-17 09:34:50|6131.86|6011.86|6131.57|6011.57|6131.86|6011.86|6131.52|6011.52|10
1655458500000|2022-06-17 09:35:00|6131.48|6011.48|6131.26|6011.26|6131.68|6011.68|6130.91|6010.91|9
1655458510000|2022-06-17 09:35:10|6131.39|6011.39|6134.06|6014.06|6134.06|6014.06|6131.12|6011.12|9
1655458520000|2022-06-17 09:35:20|6134.92|6014.92|6138.2|6018.2|6138.28|6018.28|6134.88|6014.88|9
1655458530000|2022-06-17 09:35:30|6138.12|6018.12|6145.1|6025.1|6145.1|6025.1|6138.12|6018.12|10
1655458540000|2022-06-17 09:35:40|6145.47|6025.47|6147.81|6027.81|6147.81|6027.81|6145.47|6025.47|10
1655458550000|2022-06-17 09:35:50|6148.11|6028.11|6149.69|6029.69|6150.54|6030.54|6148.04|6028.04|10
1655458560000|2022-06-17 09:36:00|6149.71|6029.71|6149.47|6029.47|6150.16|6030.16|6149.21|6029.21|10
1655458570000|2022-06-17 09:36:10|6149.54|6029.54|6151.03|6031.03|6151.41|6031.41|6149.5|6029.5|10
1655458580000|2022-06-17 09:36:20|6151.06|6031.06|6153.33|6033.33|6153.33|6033.33|6151.06|6031.06|9
1655458590000|2022-06-17 09:36:30|6153.52|6033.52|6154.84|6034.84|6154.96|6034.96|6153.52|6033.52|10
1655458600000|2022-06-17 09:36:40|6154.62|6034.62|6155.79|6035.79|6155.79|6035.79|6154.62|6034.62|10
1655458610000|2022-06-17 09:36:50|6155.22|6035.22|6158.72|6038.72|6158.79|6038.79|6155.22|6035.22|10
1655458620000|2022-06-17 09:37:00|6159.04|6039.04|6158.68|6038.68|6159.11|6039.11|6158.61|6038.61|9
1655458630000|2022-06-17 09:37:10|6158.01|6038.01|6157.23|6037.23|6158.58|6038.58|6157.14|6037.14|10
1655458640000|2022-06-17 09:37:20|6155.95|6035.95|6150.91|6030.91|6156.89|6036.89|6150.91|6030.91|10
1655458650000|2022-06-17 09:37:30|6151.32|6031.32|6148.96|6028.96|6151.32|6031.32|6148.96|6028.96|9
1655458660000|2022-06-17 09:37:40|6149.38|6029.38|6148.7|6028.7|6149.38|6029.38|6148.65|6028.65|9
1655458670000|2022-06-17 09:37:50|6148.65|6028.65|6148.73|6028.73|6148.91|6028.91|6148.17|6028.17|9
1655458680000|2022-06-17 09:38:00|6148.7|6028.7|6146.83|6026.83|6148.7|6028.7|6146.58|6026.58|10
1655458690000|2022-06-17 09:38:10|6146.51|6026.51|6142.73|6022.73|6146.51|6026.51|6142.73|6022.73|10
1655458700000|2022-06-17 09:38:20|6142.25|6022.25|6140.21|6020.21|6142.25|6022.25|6140.13|6020.13|10
1655458710000|2022-06-17 09:38:30|6139.99|6019.99|6139.62|6019.62|6139.99|6019.99|6139.44|6019.44|10
1655458720000|2022-06-17 09:38:40|6139.47|6019.47|6139.14|6019.14|6139.6|6019.6|6138.99|6018.99|9
1655458730000|2022-06-17 09:38:50|6139.12|6019.12|6138.94|6018.94|6139.3|6019.3|6138.57|6018.57|10
1655458740000|2022-06-17 09:39:00|6138.98|6018.98|6139.38|6019.38|6139.38|6019.38|6138.61|6018.61|10
1655458750000|2022-06-17 09:39:10|6139.25|6019.25|6140.42|6020.42|6140.42|6020.42|6139.15|6019.15|10
1655458760000|2022-06-17 09:39:20|6140.46|6020.46|6140.01|6020.01|6140.55|6020.55|6140.01|6020.01|10
1655458770000|2022-06-17 09:39:30|6139.84|6019.84|6139.52|6019.52|6139.88|6019.88|6139.41|6019.41|10
1655458780000|2022-06-17 09:39:40|6139.6|6019.6|6137.79|6017.79|6139.6|6019.6|6137.79|6017.79|10
1655458790000|2022-06-17 09:39:50|6137.46|6017.46|6136.7|6016.7|6137.46|6017.46|6136.15|6016.15|10
1655458800000|2022-06-17 09:40:00|6135.8|6015.8|6134.43|6014.43|6135.95|6015.95|6134.23|6014.23|10
1655458810000|2022-06-17 09:40:10|6134.54|6014.54|6132.86|6012.86|6134.8|6014.8|6132.86|6012.86|10
1655458820000|2022-06-17 09:40:20|6132.77|6012.77|6130.92|6010.92|6132.77|6012.77|6130.89|6010.89|10
1655458830000|2022-06-17 09:40:30|6130.53|6010.53|6130.77|6010.77|6131.19|6011.19|6130.34|6010.34|9
1655458840000|2022-06-17 09:40:40|6130.5|6010.5|6130.65|6010.65|6130.92|6010.92|6130.5|6010.5|10
1655458850000|2022-06-17 09:40:50|6130.49|6010.49|6129.91|6009.91|6130.66|6010.66|6129.91|6009.91|9
1655458860000|2022-06-17 09:41:00|6129.92|6009.92|6125.15|6005.15|6129.93|6009.93|6125.15|6005.15|10
1655458870000|2022-06-17 09:41:10|6124.4|6004.4|6121.42|6001.42|6124.4|6004.4|6121.42|6001.42|10
1655458880000|2022-06-17 09:41:20|6121.66|6001.66|6119.69|5999.69|6121.66|6001.66|6119.67|5999.67|10
1655458890000|2022-06-17 09:41:30|6119.45|5999.45|6117.75|5997.75|6119.73|5999.73|6117.75|5997.75|10
1655458900000|2022-06-17 09:41:40|6116.48|5996.48|6113.56|5993.56|6116.83|5996.83|6113.56|5993.56|10
1655458910000|2022-06-17 09:41:50|6113.59|5993.59|6111.31|5991.31|6113.59|5993.59|6110.84|5990.84|10
1655458920000|2022-06-17 09:42:00|6111.74|5991.74|6109.63|5989.63|6111.87|5991.87|6109.63|5989.63|10
1655458930000|2022-06-17 09:42:10|6109.34|5989.34|6105.97|5985.97|6109.34|5989.34|6105.97|5985.97|10
1655458940000|2022-06-17 09:42:20|6106.06|5986.06|6104.46|5984.46|6106.06|5986.06|6104|5984|10
1655458950000|2022-06-17 09:42:30|6104.38|5984.38|6102.6|5982.6|6104.38|5984.38|6102.6|5982.6|9
1655458960000|2022-06-17 09:42:40|6102.41|5982.41|6101.66|5981.66|6102.41|5982.41|6101.51|5981.51|10
1655458970000|2022-06-17 09:42:50|6101.09|5981.09|6098.22|5978.22|6101.09|5981.09|6098.22|5978.22|10
1655458980000|2022-06-17 09:43:00|6098.27|5978.27|6096.7|5976.7|6098.27|5978.27|6096.45|5976.45|10
1655458990000|2022-06-17 09:43:10|6096.86|5976.86|6096.63|5976.63|6097.09|5977.09|6096.52|5976.52|10
1655459000000|2022-06-17 09:43:20|6096.41|5976.41|6097.07|5977.07|6097.2|5977.2|6096.41|5976.41|10
1655459010000|2022-06-17 09:43:30|6097.11|5977.11|6097.72|5977.72|6098.23|5978.23|6097.11|5977.11|10
1655459020000|2022-06-17 09:43:40|6097.54|5977.54|6097.88|5977.88|6097.88|5977.88|6097.29|5977.29|10
1655459030000|2022-06-17 09:43:50|6098.76|5978.76|6099.19|5979.19|6100.21|5980.21|6097.91|5977.91|10
1655459040000|2022-06-17 09:44:00|6098.86|5978.86|6099.96|5979.96|6100.17|5980.17|6098.86|5978.86|10
1655459050000|2022-06-17 09:44:10|6099.99|5979.99|6101.02|5981.02|6101.13|5981.13|6099.99|5979.99|9
1655459060000|2022-06-17 09:44:20|6099.66|5979.66|6097.58|5977.58|6099.66|5979.66|6097.49|5977.49|10
1655459070000|2022-06-17 09:44:30|6097.56|5977.56|6098.49|5978.49|6098.49|5978.49|6097.56|5977.56|10
1655459080000|2022-06-17 09:44:40|6098.45|5978.45|6098.91|5978.91|6099.19|5979.19|6098.44|5978.44|10
1655459090000|2022-06-17 09:44:50|6098.76|5978.76|6100.29|5980.29|6100.29|5980.29|6098.52|5978.52|10
1655459100000|2022-06-17 09:45:00|6100.05|5980.05|6100.12|5980.12|6100.81|5980.81|6100.05|5980.05|10
1655459110000|2022-06-17 09:45:10|6100.33|5980.33|6098.79|5978.79|6100.33|5980.33|6098.52|5978.52|10
1655459120000|2022-06-17 09:45:20|6098.76|5978.76|6097.7|5977.7|6098.76|5978.76|6097.67|5977.67|9
1655459130000|2022-06-17 09:45:30|6097.54|5977.54|6101.05|5981.05|6101.05|5981.05|6096.88|5976.88|10
1655459140000|2022-06-17 09:45:40|6101.96|5981.96|6105.59|5985.59|6105.59|5985.59|6101.96|5981.96|10
1655459150000|2022-06-17 09:45:50|6105.78|5985.78|6106.27|5986.27|6106.37|5986.37|6105.08|5985.08|8
1655459160000|2022-06-17 09:46:00|6106.46|5986.46|6107.14|5987.14|6107.63|5987.63|6106.46|5986.46|10
1655459170000|2022-06-17 09:46:10|6107.5|5987.5|6109.72|5989.72|6109.76|5989.76|6107.3|5987.3|10
1655459180000|2022-06-17 09:46:20|6109.65|5989.65|6108.9|5988.9|6109.7|5989.7|6108.85|5988.85|9
1655459190000|2022-06-17 09:46:30|6108.83|5988.83|6109.17|5989.17|6109.17|5989.17|6108.29|5988.29|9
1655459200000|2022-06-17 09:46:40|6109.38|5989.38|6110.16|5990.16|6110.16|5990.16|6109.2|5989.2|10
1655459210000|2022-06-17 09:46:50|6110.03|5990.03|6110.04|5990.04|6110.7|5990.7|6109.52|5989.52|10
1655459220000|2022-06-17 09:47:00|6110.48|5990.48|6111.75|5991.75|6111.75|5991.75|6110.48|5990.48|10
1655459230000|2022-06-17 09:47:10|6111.96|5991.96|6111.88|5991.88|6112.04|5992.04|6111.79|5991.79|10
1655459240000|2022-06-17 09:47:20|6111.47|5991.47|6108.85|5988.85|6111.47|5991.47|6108.85|5988.85|10
1655459250000|2022-06-17 09:47:30|6110.02|5990.02|6109.37|5989.37|6110.02|5990.02|6109.11|5989.11|9
1655459260000|2022-06-17 09:47:40|6109.3|5989.3|6108.51|5988.51|6109.51|5989.51|6108.31|5988.31|10
1655459270000|2022-06-17 09:47:50|6108.02|5988.02|6107.58|5987.58|6108.1|5988.1|6107.06|5987.06|10
1655459280000|2022-06-17 09:48:00|6107.34|5987.34|6105.86|5985.86|6107.55|5987.55|6105.86|5985.86|10
1655459290000|2022-06-17 09:48:10|6105.81|5985.81|6104.69|5984.69|6106.12|5986.12|6104.69|5984.69|10
1655459300000|2022-06-17 09:48:20|6104.66|5984.66|6103.63|5983.63|6105.31|5985.31|6103.63|5983.63|10
1655459310000|2022-06-17 09:48:30|6103.27|5983.27|6100.71|5980.71|6103.27|5983.27|6100.71|5980.71|10
1655459320000|2022-06-17 09:48:40|6100.98|5980.98|6100.55|5980.55|6101.51|5981.51|6100.27|5980.27|10
1655459330000|2022-06-17 09:48:50|6101.04|5981.04|6099.21|5979.21|6101.04|5981.04|6099.01|5979.01|10
1655459340000|2022-06-17 09:49:00|6099.55|5979.55|6096.35|5976.35|6099.58|5979.58|6096.16|5976.16|10
1655459350000|2022-06-17 09:49:10|6095.86|5975.86|6093.08|5973.08|6095.86|5975.86|6093.04|5973.04|10
1655459360000|2022-06-17 09:49:20|6093.07|5973.07|6091.52|5971.52|6093.08|5973.08|6091.52|5971.52|10
1655459370000|2022-06-17 09:49:30|6091.64|5971.64|6089.6|5969.6|6091.64|5971.64|6089.57|5969.57|10
1655459380000|2022-06-17 09:49:40|6089.58|5969.58|6087.8|5967.8|6089.58|5969.58|6087.8|5967.8|10
1655459390000|2022-06-17 09:49:50|6088.38|5968.38|6088.89|5968.89|6088.89|5968.89|6088.23|5968.23|10
1655459400000|2022-06-17 09:50:00|6088.84|5968.84|6090.84|5970.84|6091.28|5971.28|6088.84|5968.84|9
1655459410000|2022-06-17 09:50:10|6091.12|5971.12|6092.97|5972.97|6092.97|5972.97|6091.12|5971.12|9
1655459420000|2022-06-17 09:50:20|6093.18|5973.18|6094.61|5974.61|6094.69|5974.69|6093.18|5973.18|10
1655459430000|2022-06-17 09:50:30|6094.7|5974.7|6098.9|5978.9|6098.9|5978.9|6094.7|5974.7|9
1655459440000|2022-06-17 09:50:40|6099.39|5979.39|6099.43|5979.43|6100.09|5980.09|6099.39|5979.39|10
1655459450000|2022-06-17 09:50:50|6099.34|5979.34|6098.59|5978.59|6099.34|5979.34|6098.23|5978.23|10
1655459460000|2022-06-17 09:51:00|6098.6|5978.6|6099.17|5979.17|6099.18|5979.18|6098.31|5978.31|10
1655459470000|2022-06-17 09:51:10|6099.16|5979.16|6101.52|5981.52|6101.52|5981.52|6099.16|5979.16|10
1655459480000|2022-06-17 09:51:20|6101.66|5981.66|6102.16|5982.16|6102.34|5982.34|6101.66|5981.66|10
1655459490000|2022-06-17 09:51:30|6102.12|5982.12|6102.52|5982.52|6103.04|5983.04|6102.12|5982.12|10
1655459500000|2022-06-17 09:51:40|6102.8|5982.8|6102.97|5982.97|6102.97|5982.97|6102.22|5982.22|10
1655459510000|2022-06-17 09:51:50|6103.08|5983.08|6102.75|5982.75|6103.19|5983.19|6102.73|5982.73|10
1655459520000|2022-06-17 09:52:00|6102.64|5982.64|6099.51|5979.51|6102.64|5982.64|6099.26|5979.26|10
1655459530000|2022-06-17 09:52:10|6098.7|5978.7|6098.51|5978.51|6099.22|5979.22|6098.51|5978.51|10
1655459540000|2022-06-17 09:52:20|6098.64|5978.64|6098.73|5978.73|6098.77|5978.77|6098.37|5978.37|10
1655459550000|2022-06-17 09:52:30|6098.8|5978.8|6099.41|5979.41|6100.28|5980.28|6098.8|5978.8|10
1655459560000|2022-06-17 09:52:40|6099.26|5979.26|6100.71|5980.71|6100.86|5980.86|6099.26|5979.26|10
1655459570000|2022-06-17 09:52:50|6100.87|5980.87|6102.14|5982.14|6102.15|5982.15|6100.87|5980.87|10
1655459580000|2022-06-17 09:53:00|6101.6|5981.6|6102.54|5982.54|6102.67|5982.67|6101.6|5981.6|10
1655459590000|2022-06-17 09:53:10|6102.62|5982.62|6101.95|5981.95|6102.62|5982.62|6101.64|5981.64|10
1655459600000|2022-06-17 09:53:20|6101.52|5981.52|6099.72|5979.72|6102.45|5982.45|6099.72|5979.72|10
1655459610000|2022-06-17 09:53:30|6100.12|5980.12|6099.01|5979.01|6100.12|5980.12|6098.71|5978.71|10
1655459620000|2022-06-17 09:53:40|6099.37|5979.37|6099.8|5979.8|6100.05|5980.05|6099.04|5979.04|10
1655459630000|2022-06-17 09:53:50|6099.64|5979.64|6100.91|5980.91|6101.08|5981.08|6099.31|5979.31|10
1655459640000|2022-06-17 09:54:00|6101.01|5981.01|6101.66|5981.66|6101.75|5981.75|6101.01|5981.01|10
1655459650000|2022-06-17 09:54:10|6101.82|5981.82|6101.04|5981.04|6101.86|5981.86|6101.04|5981.04|10
1655459660000|2022-06-17 09:54:20|6101.1|5981.1|6101.21|5981.21|6101.68|5981.68|6101.07|5981.07|10
1655459670000|2022-06-17 09:54:30|6100.89|5980.89|6101.26|5981.26|6101.29|5981.29|6100.88|5980.88|8
1655459680000|2022-06-17 09:54:40|6101.2|5981.2|6102.74|5982.74|6102.74|5982.74|6101.2|5981.2|10
1655459690000|2022-06-17 09:54:50|6102.87|5982.87|6103.33|5983.33|6103.33|5983.33|6102.79|5982.79|8
1655459700000|2022-06-17 09:55:00|6103.34|5983.34|6103.63|5983.63|6103.63|5983.63|6103.26|5983.26|10
1655459710000|2022-06-17 09:55:10|6103.89|5983.89|6104.76|5984.76|6104.76|5984.76|6103.86|5983.86|10
1655459720000|2022-06-17 09:55:20|6105.06|5985.06|6105.95|5985.95|6106.38|5986.38|6104.99|5984.99|10
1655459730000|2022-06-17 09:55:30|6106.17|5986.17|6107.82|5987.82|6107.82|5987.82|6106.14|5986.14|10
1655459740000|2022-06-17 09:55:40|6108.03|5988.03|6108.92|5988.92|6108.97|5988.97|6108.03|5988.03|10
1655459750000|2022-06-17 09:55:50|6109.36|5989.36|6108.77|5988.77|6109.43|5989.43|6108.77|5988.77|10
1655459760000|2022-06-17 09:56:00|6108.95|5988.95|6107.85|5987.85|6108.95|5988.95|6107.46|5987.46|10
1655459770000|2022-06-17 09:56:10|6107.93|5987.93|6107.85|5987.85|6108.03|5988.03|6107.67|5987.67|9
1655459780000|2022-06-17 09:56:20|6107.45|5987.45|6108.07|5988.07|6108.07|5988.07|6107.21|5987.21|9
1655459790000|2022-06-17 09:56:30|6108|5988|6108.38|5988.38|6108.66|5988.66|6108|5988|10
1655459800000|2022-06-17 09:56:40|6108.41|5988.41|6108.18|5988.18|6108.55|5988.55|6107.82|5987.82|10
1655459810000|2022-06-17 09:56:50|6107.98|5987.98|6107.7|5987.7|6108.24|5988.24|6107.6|5987.6|10
1655459820000|2022-06-17 09:57:00|6107.62|5987.62|6109.42|5989.42|6109.81|5989.81|6107.62|5987.62|10
1655459830000|2022-06-17 09:57:10|6109.3|5989.3|6108.44|5988.44|6109.69|5989.69|6108.44|5988.44|10
1655459840000|2022-06-17 09:57:20|6108.54|5988.54|6107|5987|6108.54|5988.54|6107|5987|10
1655459850000|2022-06-17 09:57:30|6107.32|5987.32|6107.41|5987.41|6107.72|5987.72|6107.15|5987.15|10
1655459860000|2022-06-17 09:57:40|6107.4|5987.4|6107.06|5987.06|6107.42|5987.42|6106.33|5986.33|10
1655459870000|2022-06-17 09:57:50|6106.97|5986.97|6105.74|5985.74|6106.98|5986.98|6105.74|5985.74|10
1655459880000|2022-06-17 09:58:00|6105.55|5985.55|6105.41|5985.41|6105.88|5985.88|6105.41|5985.41|9
1655459890000|2022-06-17 09:58:10|6105.46|5985.46|6106.06|5986.06|6106.06|5986.06|6105.41|5985.41|9
1655459900000|2022-06-17 09:58:20|6106.54|5986.54|6108.6|5988.6|6108.79|5988.79|6106.54|5986.54|10
1655459910000|2022-06-17 09:58:30|6108.81|5988.81|6109.12|5989.12|6109.21|5989.21|6108.81|5988.81|10
1655459920000|2022-06-17 09:58:40|6109.22|5989.22|6110.34|5990.34|6110.34|5990.34|6109.22|5989.22|10
1655459930000|2022-06-17 09:58:50|6110.25|5990.25|6110.54|5990.54|6110.78|5990.78|6110.23|5990.23|10
1655459940000|2022-06-17 09:59:00|6109.99|5989.99|6110.5|5990.5|6110.51|5990.51|6109.99|5989.99|10
1655459950000|2022-06-17 09:59:10|6110.39|5990.39|6110.73|5990.73|6110.78|5990.78|6110.29|5990.29|10
1655459960000|2022-06-17 09:59:20|6110.57|5990.57|6110.07|5990.07|6110.68|5990.68|6110.07|5990.07|9
1655459970000|2022-06-17 09:59:30|6110.01|5990.01|6109.93|5989.93|6110.04|5990.04|6109.6|5989.6|10
1655459980000|2022-06-17 09:59:40|6109.86|5989.86|6111.66|5991.66|6111.66|5991.66|6109.86|5989.86|9
1655459990000|2022-06-17 09:59:50|6111.49|5991.49|6111.6|5991.6|6111.87|5991.87|6111.46|5991.46|10
1655460000000|2022-06-17 10:00:00|6111.38|5991.38|6109.83|5989.83|6111.38|5991.38|6109.83|5989.83|10
1655460010000|2022-06-17 10:00:10|6109.86|5989.86|6108.69|5988.69|6109.86|5989.86|6108.69|5988.69|10
1655460020000|2022-06-17 10:00:20|6109.09|5989.09|6108.67|5988.67|6109.09|5989.09|6107.87|5987.87|10
1655460030000|2022-06-17 10:00:30|6108.95|5988.95|6110.05|5990.05|6110.42|5990.42|6108.95|5988.95|9
1655460040000|2022-06-17 10:00:40|6110.2|5990.2|6110.53|5990.53|6111.12|5991.12|6110.2|5990.2|10
1655460050000|2022-06-17 10:00:50|6110.67|5990.67|6110.2|5990.2|6110.76|5990.76|6110.08|5990.08|10
1655460060000|2022-06-17 10:01:00|6110.13|5990.13|6109.15|5989.15|6110.2|5990.2|6108.75|5988.75|9
1655460070000|2022-06-17 10:01:10|6107.94|5987.94|6107.71|5987.71|6108.86|5988.86|6107.71|5987.71|10
1655460080000|2022-06-17 10:01:20|6107.65|5987.65|6106.99|5986.99|6107.68|5987.68|6106.83|5986.83|10
1655460090000|2022-06-17 10:01:30|6107.18|5987.18|6106.97|5986.97|6107.18|5987.18|6106.7|5986.7|10
1655460100000|2022-06-17 10:01:40|6106.55|5986.55|6106.69|5986.69|6107.14|5987.14|6106.55|5986.55|10
1655460110000|2022-06-17 10:01:50|6106.6|5986.6|6107.74|5987.74|6107.74|5987.74|6106.6|5986.6|10
1655460120000|2022-06-17 10:02:00|6108.02|5988.02|6110.57|5990.57|6111.11|5991.11|6107.97|5987.97|10
1655460130000|2022-06-17 10:02:10|6111.5|5991.5|6116.04|5996.04|6116.04|5996.04|6111.5|5991.5|10
1655460140000|2022-06-17 10:02:20|6116.64|5996.64|6118.58|5998.58|6118.77|5998.77|6116.64|5996.64|10
1655460150000|2022-06-17 10:02:30|6118.63|5998.63|6118.58|5998.58|6119.69|5999.69|6118.58|5998.58|10
1655460160000|2022-06-17 10:02:40|6118.16|5998.16|6117.47|5997.47|6118.45|5998.45|6117.47|5997.47|10
1655460170000|2022-06-17 10:02:50|6117.54|5997.54|6116.85|5996.85|6117.7|5997.7|6116.85|5996.85|10
1655460180000|2022-06-17 10:03:00|6117.29|5997.29|6115.25|5995.25|6117.29|5997.29|6115.25|5995.25|9
1655460190000|2022-06-17 10:03:10|6114.5|5994.5|6112.41|5992.41|6114.51|5994.51|6112.41|5992.41|9
1655460200000|2022-06-17 10:03:20|6112.55|5992.55|6110.14|5990.14|6112.57|5992.57|6110.14|5990.14|10
1655460210000|2022-06-17 10:03:30|6109.45|5989.45|6107.29|5987.29|6109.45|5989.45|6107.29|5987.29|10
1655460220000|2022-06-17 10:03:40|6107.26|5987.26|6102.12|5982.12|6107.26|5987.26|6102.12|5982.12|10
1655460230000|2022-06-17 10:03:50|6101.87|5981.87|6100.39|5980.39|6101.87|5981.87|6100.39|5980.39|10
1655460240000|2022-06-17 10:04:00|6099.75|5979.75|6096.62|5976.62|6099.75|5979.75|6096.62|5976.62|10
1655460250000|2022-06-17 10:04:10|6095.92|5975.92|6095.08|5975.08|6096.11|5976.11|6095.08|5975.08|10
1655460260000|2022-06-17 10:04:20|6095|5975|6094.21|5974.21|6095.03|5975.03|6094.21|5974.21|10
1655460270000|2022-06-17 10:04:30|6094.25|5974.25|6093.36|5973.36|6094.25|5974.25|6093.27|5973.27|10
1655460280000|2022-06-17 10:04:40|6094.09|5974.09|6095.69|5975.69|6095.86|5975.86|6093.9|5973.9|10
1655460290000|2022-06-17 10:04:50|6095.73|5975.73|6094.85|5974.85|6096.31|5976.31|6094.81|5974.81|10
1655460300000|2022-06-17 10:05:00|6095.03|5975.03|6096.21|5976.21|6096.71|5976.71|6094.96|5974.96|10
1655460310000|2022-06-17 10:05:10|6095.96|5975.96|6096.57|5976.57|6097.42|5977.42|6095.39|5975.39|10
1655460320000|2022-06-17 10:05:20|6096.38|5976.38|6096.2|5976.2|6096.69|5976.69|6095.95|5975.95|10
1655460330000|2022-06-17 10:05:30|6095.44|5975.44|6095.06|5975.06|6096.08|5976.08|6095.06|5975.06|10
1655460340000|2022-06-17 10:05:40|6094.98|5974.98|6094.99|5974.99|6095.5|5975.5|6094.72|5974.72|10
1655460350000|2022-06-17 10:05:50|6094.84|5974.84|6095.63|5975.63|6095.94|5975.94|6094.84|5974.84|10
1655460360000|2022-06-17 10:06:00|6096.2|5976.2|6096.92|5976.92|6097.18|5977.18|6096.2|5976.2|10
1655460370000|2022-06-17 10:06:10|6096.75|5976.75|6096.58|5976.58|6097.38|5977.38|6096.55|5976.55|10
1655460380000|2022-06-17 10:06:20|6096.31|5976.31|6095.76|5975.76|6096.36|5976.36|6095.41|5975.41|10
1655460390000|2022-06-17 10:06:30|6095.65|5975.65|6096.25|5976.25|6096.25|5976.25|6095.49|5975.49|10
1655460400000|2022-06-17 10:06:40|6095.71|5975.71|6095.88|5975.88|6096.51|5976.51|6095.68|5975.68|10
1655460410000|2022-06-17 10:06:50|6096.81|5976.81|6096.95|5976.95|6097.53|5977.53|6095.68|5975.68|9
1655460420000|2022-06-17 10:07:00|6097.08|5977.08|6100.32|5980.32|6100.32|5980.32|6096.98|5976.98|9
1655460430000|2022-06-17 10:07:10|6100.13|5980.13|6101.81|5981.81|6101.95|5981.95|6100|5980|9
1655460440000|2022-06-17 10:07:20|6102.05|5982.05|6102.77|5982.77|6103.06|5983.06|6102.05|5982.05|10
1655460450000|2022-06-17 10:07:30|6103.05|5983.05|6105.21|5985.21|6105.21|5985.21|6103.05|5983.05|10
1655460460000|2022-06-17 10:07:40|6106.73|5986.73|6109.92|5989.92|6109.93|5989.93|6106.73|5986.73|10
1655460470000|2022-06-17 10:07:50|6110.13|5990.13|6109.75|5989.75|6110.38|5990.38|6109.65|5989.65|9
1655460480000|2022-06-17 10:08:00|6110.34|5990.34|6108.39|5988.39|6110.34|5990.34|6108.39|5988.39|9
1655460490000|2022-06-17 10:08:10|6108.15|5988.15|6107.79|5987.79|6108.25|5988.25|6107.64|5987.64|10
1655460500000|2022-06-17 10:08:20|6107.96|5987.96|6109.08|5989.08|6109.26|5989.26|6107.96|5987.96|10
1655460510000|2022-06-17 10:08:30|6109.61|5989.61|6110.49|5990.49|6110.65|5990.65|6109.53|5989.53|10
1655460520000|2022-06-17 10:08:40|6110.34|5990.34|6111.39|5991.39|6111.44|5991.44|6110.34|5990.34|9
1655460530000|2022-06-17 10:08:50|6111.2|5991.2|6113|5993|6113|5993|6111.15|5991.15|9
1655460540000|2022-06-17 10:09:00|6113.19|5993.19|6115.72|5995.72|6115.77|5995.77|6113.19|5993.19|10
1655460550000|2022-06-17 10:09:10|6115.69|5995.69|6115.49|5995.49|6115.73|5995.73|6115.36|5995.36|10
1655460560000|2022-06-17 10:09:20|6115.57|5995.57|6115.68|5995.68|6116.28|5996.28|6115.57|5995.57|10
1655460570000|2022-06-17 10:09:30|6115.65|5995.65|6115.28|5995.28|6115.65|5995.65|6115.01|5995.01|10
1655460580000|2022-06-17 10:09:40|6115.31|5995.31|6116.97|5996.97|6117.03|5997.03|6115.31|5995.31|10
1655460590000|2022-06-17 10:09:50|6117.16|5997.16|6119.1|5999.1|6119.1|5999.1|6117.16|5997.16|9
1655460600000|2022-06-17 10:10:00|6119.29|5999.29|6120.11|6000.11|6120.11|6000.11|6119.22|5999.22|10
1655460610000|2022-06-17 10:10:10|6120.44|6000.44|6120.55|6000.55|6120.69|6000.69|6120.15|6000.15|10
1655460620000|2022-06-17 10:10:20|6120.72|6000.72|6120.4|6000.4|6120.76|6000.76|6120.21|6000.21|10
1655460630000|2022-06-17 10:10:30|6120.62|6000.62|6121.26|6001.26|6121.33|6001.33|6120.43|6000.43|10
1655460640000|2022-06-17 10:10:40|6120.87|6000.87|6119.54|5999.54|6120.92|6000.92|6119.54|5999.54|9
1655460650000|2022-06-17 10:10:50|6119.81|5999.81|6119.07|5999.07|6119.81|5999.81|6119.07|5999.07|10
1655460660000|2022-06-17 10:11:00|6119.27|5999.27|6120.33|6000.33|6120.33|6000.33|6119.2|5999.2|10
1655460670000|2022-06-17 10:11:10|6120.01|6000.01|6120.22|6000.22|6120.69|6000.69|6119.91|5999.91|10
1655460680000|2022-06-17 10:11:20|6120.96|6000.96|6123.26|6003.26|6123.26|6003.26|6120.96|6000.96|10
1655460690000|2022-06-17 10:11:30|6124.15|6004.15|6125.4|6005.4|6125.75|6005.75|6124.15|6004.15|10
1655460700000|2022-06-17 10:11:40|6125.46|6005.46|6125.35|6005.35|6125.91|6005.91|6125.35|6005.35|8
1655460710000|2022-06-17 10:11:50|6125.12|6005.12|6125.39|6005.39|6125.9|6005.9|6125.12|6005.12|10
1655460720000|2022-06-17 10:12:00|6125.3|6005.3|6124.76|6004.76|6125.4|6005.4|6124.65|6004.65|10
1655460730000|2022-06-17 10:12:10|6124.77|6004.77|6124.87|6004.87|6125.27|6005.27|6124.39|6004.39|10
1655460740000|2022-06-17 10:12:20|6124.46|6004.46|6125.29|6005.29|6125.29|6005.29|6124.46|6004.46|9
1655460750000|2022-06-17 10:12:30|6124.94|6004.94|6125.69|6005.69|6125.69|6005.69|6124.89|6004.89|9
1655460760000|2022-06-17 10:12:40|6125.59|6005.59|6126.31|6006.31|6126.51|6006.51|6125.59|6005.59|10
1655460770000|2022-06-17 10:12:50|6126.27|6006.27|6126.28|6006.28|6126.52|6006.52|6125.73|6005.73|9
1655460780000|2022-06-17 10:13:00|6126.25|6006.25|6125.56|6005.56|6126.59|6006.59|6125.56|6005.56|10
1655460790000|2022-06-17 10:13:10|6125.82|6005.82|6124.28|6004.28|6125.82|6005.82|6124.11|6004.11|10
1655460800000|2022-06-17 10:13:20|6124.19|6004.19|6124.34|6004.34|6124.34|6004.34|6123.61|6003.61|10
1655460810000|2022-06-17 10:13:30|6124.47|6004.47|6124.87|6004.87|6124.93|6004.93|6124.32|6004.32|9
1655460820000|2022-06-17 10:13:40|6125.15|6005.15|6124.78|6004.78|6125.15|6005.15|6124.13|6004.13|10
1655460830000|2022-06-17 10:13:50|6124.77|6004.77|6124.86|6004.86|6124.86|6004.86|6124.29|6004.29|9
1655460840000|2022-06-17 10:14:00|6124.8|6004.8|6123.21|6003.21|6124.8|6004.8|6123.21|6003.21|10
1655460850000|2022-06-17 10:14:10|6123.47|6003.47|6123.59|6003.59|6123.59|6003.59|6123.06|6003.06|10
1655460860000|2022-06-17 10:14:20|6123.83|6003.83|6125.29|6005.29|6125.29|6005.29|6123.83|6003.83|10
1655460870000|2022-06-17 10:14:30|6125.38|6005.38|6125.85|6005.85|6126.24|6006.24|6125.28|6005.28|10
1655460880000|2022-06-17 10:14:40|6126.02|6006.02|6126.83|6006.83|6126.83|6006.83|6126.02|6006.02|10
1655460890000|2022-06-17 10:14:50|6126.7|6006.7|6126.13|6006.13|6126.96|6006.96|6126.13|6006.13|10
1655460900000|2022-06-17 10:15:00|6125.74|6005.74|6124.6|6004.6|6125.74|6005.74|6124.6|6004.6|9
1655460910000|2022-06-17 10:15:10|6124.71|6004.71|6123.66|6003.66|6124.71|6004.71|6123.59|6003.59|9
1655460920000|2022-06-17 10:15:20|6123.54|6003.54|6122.82|6002.82|6123.54|6003.54|6122.79|6002.79|9
1655460930000|2022-06-17 10:15:30|6122.89|6002.89|6122.55|6002.55|6122.89|6002.89|6122.47|6002.47|10
1655460940000|2022-06-17 10:15:40|6122.46|6002.46|6122.59|6002.59|6122.78|6002.78|6122.26|6002.26|10
1655460950000|2022-06-17 10:15:50|6122.37|6002.37|6120.88|6000.88|6122.45|6002.45|6120.88|6000.88|10
1655460960000|2022-06-17 10:16:00|6120.58|6000.58|6119.4|5999.4|6120.58|6000.58|6119.4|5999.4|10
1655460970000|2022-06-17 10:16:10|6119.23|5999.23|6120.08|6000.08|6120.08|6000.08|6119.23|5999.23|10
1655460980000|2022-06-17 10:16:20|6120.43|6000.43|6121.3|6001.3|6121.7|6001.7|6120.33|6000.33|10
1655460990000|2022-06-17 10:16:30|6121.05|6001.05|6119.42|5999.42|6121.14|6001.14|6119.42|5999.42|10
1655461000000|2022-06-17 10:16:40|6119.4|5999.4|6117.41|5997.41|6119.4|5999.4|6117.24|5997.24|9
1655461010000|2022-06-17 10:16:50|6117.3|5997.3|6115.75|5995.75|6117.3|5997.3|6115.75|5995.75|9
1655461020000|2022-06-17 10:17:00|6116.14|5996.14|6116.22|5996.22|6116.22|5996.22|6115.77|5995.77|10
1655461030000|2022-06-17 10:17:10|6115.88|5995.88|6114.34|5994.34|6115.9|5995.9|6114.34|5994.34|10
1655461040000|2022-06-17 10:17:20|6114.04|5994.04|6111.77|5991.77|6114.04|5994.04|6111.77|5991.77|9
1655461050000|2022-06-17 10:17:30|6110.78|5990.78|6108.63|5988.63|6110.78|5990.78|6108.48|5988.48|9
1655461060000|2022-06-17 10:17:40|6108.47|5988.47|6109.02|5989.02|6109.43|5989.43|6108.47|5988.47|10
1655461070000|2022-06-17 10:17:50|6108.96|5988.96|6109.26|5989.26|6109.36|5989.36|6108.96|5988.96|10
1655461080000|2022-06-17 10:18:00|6109.08|5989.08|6108.7|5988.7|6109.31|5989.31|6108.7|5988.7|10
1655461090000|2022-06-17 10:18:10|6109.2|5989.2|6108.72|5988.72|6109.2|5989.2|6108.46|5988.46|8
1655461100000|2022-06-17 10:18:20|6108.68|5988.68|6110.03|5990.03|6110.03|5990.03|6108.68|5988.68|9
1655461110000|2022-06-17 10:18:30|6109.91|5989.91|6110.74|5990.74|6111.42|5991.42|6109.91|5989.91|10
1655461120000|2022-06-17 10:18:40|6111.38|5991.38|6112.5|5992.5|6112.67|5992.67|6111|5991|10
1655461130000|2022-06-17 10:18:50|6112.61|5992.61|6111.09|5991.09|6112.82|5992.82|6111.09|5991.09|10
1655461140000|2022-06-17 10:19:00|6111.62|5991.62|6109.07|5989.07|6111.62|5991.62|6109.07|5989.07|10
1655461150000|2022-06-17 10:19:10|6109.22|5989.22|6109.21|5989.21|6109.23|5989.23|6108.7|5988.7|10
1655461160000|2022-06-17 10:19:20|6109.24|5989.24|6108.45|5988.45|6109.58|5989.58|6108.45|5988.45|10
1655461170000|2022-06-17 10:19:30|6108.32|5988.32|6107.89|5987.89|6108.68|5988.68|6107.78|5987.78|10
1655461180000|2022-06-17 10:19:40|6108.32|5988.32|6105.93|5985.93|6108.32|5988.32|6105.39|5985.39|10
1655461190000|2022-06-17 10:19:50|6105.56|5985.56|6104.26|5984.26|6105.99|5985.99|6104.26|5984.26|10
1655461200000|2022-06-17 10:20:00|6104.13|5984.13|6103.39|5983.39|6104.13|5984.13|6102.87|5982.87|10
1655461210000|2022-06-17 10:20:10|6103.98|5983.98|6103.28|5983.28|6103.98|5983.98|6103.17|5983.17|10
1655461220000|2022-06-17 10:20:20|6103.34|5983.34|6102.32|5982.32|6103.34|5983.34|6102.21|5982.21|10
1655461230000|2022-06-17 10:20:30|6102.12|5982.12|6101.64|5981.64|6102.58|5982.58|6101.5|5981.5|10
1655461240000|2022-06-17 10:20:40|6101.78|5981.78|6103.13|5983.13|6103.13|5983.13|6101.64|5981.64|10
1655461250000|2022-06-17 10:20:50|6102.99|5982.99|6102.22|5982.22|6102.99|5982.99|6102.22|5982.22|9
1655461260000|2022-06-17 10:21:00|6102.16|5982.16|6101.5|5981.5|6102.37|5982.37|6101.28|5981.28|10
1655461270000|2022-06-17 10:21:10|6101.59|5981.59|6102.51|5982.51|6103.03|5983.03|6101.59|5981.59|10
1655461280000|2022-06-17 10:21:20|6102.32|5982.32|6103.51|5983.51|6103.92|5983.92|6102.32|5982.32|9
1655461290000|2022-06-17 10:21:30|6103.75|5983.75|6105.15|5985.15|6105.15|5985.15|6103.75|5983.75|10
1655461300000|2022-06-17 10:21:40|6104.95|5984.95|6105.37|5985.37|6105.5|5985.5|6104.93|5984.93|10
1655461310000|2022-06-17 10:21:50|6105.34|5985.34|6105.64|5985.64|6105.64|5985.64|6104.96|5984.96|10
1655461320000|2022-06-17 10:22:00|6105.24|5985.24|6105.56|5985.56|6105.7|5985.7|6105.24|5985.24|8
1655461330000|2022-06-17 10:22:10|6106.06|5986.06|6107.34|5987.34|6107.87|5987.87|6106.05|5986.05|10
1655461340000|2022-06-17 10:22:20|6108.42|5988.42|6111.44|5991.44|6112.05|5992.05|6108.42|5988.42|9
1655461350000|2022-06-17 10:22:30|6111.72|5991.72|6113.55|5993.55|6113.55|5993.55|6111.39|5991.39|10
1655461360000|2022-06-17 10:22:40|6114.1|5994.1|6114.26|5994.26|6114.68|5994.68|6113.96|5993.96|10
1655461370000|2022-06-17 10:22:50|6114.61|5994.61|6114.39|5994.39|6114.92|5994.92|6114.33|5994.33|10
1655461380000|2022-06-17 10:23:00|6114.4|5994.4|6114.04|5994.04|6114.92|5994.92|6114.04|5994.04|10
1655461390000|2022-06-17 10:23:10|6113.96|5993.96|6114.17|5994.17|6114.17|5994.17|6113.64|5993.64|10
1655461400000|2022-06-17 10:23:20|6114.1|5994.1|6113.4|5993.4|6114.1|5994.1|6113.28|5993.28|10
1655461410000|2022-06-17 10:23:30|6113.41|5993.41|6112.9|5992.9|6113.52|5993.52|6112.82|5992.82|9
1655461420000|2022-06-17 10:23:40|6112.98|5992.98|6113.17|5993.17|6113.64|5993.64|6112.97|5992.97|10
1655461430000|2022-06-17 10:23:50|6113.29|5993.29|6112.93|5992.93|6113.29|5993.29|6112.93|5992.93|9
1655461440000|2022-06-17 10:24:00|6113.11|5993.11|6113.49|5993.49|6113.49|5993.49|6112.97|5992.97|8
1655461450000|2022-06-17 10:24:10|6113.66|5993.66|6115.58|5995.58|6115.58|5995.58|6113.66|5993.66|9
1655461460000|2022-06-17 10:24:20|6115.85|5995.85|6116.76|5996.76|6116.93|5996.93|6115.78|5995.78|10
1655461470000|2022-06-17 10:24:30|6117.11|5997.11|6117.03|5997.03|6117.13|5997.13|6116.93|5996.93|10
1655461480000|2022-06-17 10:24:40|6116.92|5996.92|6116.78|5996.78|6116.92|5996.92|6116.29|5996.29|10
1655461490000|2022-06-17 10:24:50|6116.84|5996.84|6117.47|5997.47|6117.58|5997.58|6116.79|5996.79|9
1655461500000|2022-06-17 10:25:00|6117.5|5997.5|6117.18|5997.18|6117.54|5997.54|6116.84|5996.84|9
1655461510000|2022-06-17 10:25:10|6117.33|5997.33|6116.57|5996.57|6117.33|5997.33|6116.54|5996.54|8
1655461520000|2022-06-17 10:25:20|6116.58|5996.58|6114.66|5994.66|6116.58|5996.58|6114.6|5994.6|10
1655461530000|2022-06-17 10:25:30|6114.52|5994.52|6114.21|5994.21|6114.52|5994.52|6114.15|5994.15|7
1655461540000|2022-06-17 10:25:40|6114.07|5994.07|6113.48|5993.48|6114.07|5994.07|6113.45|5993.45|10
1655461550000|2022-06-17 10:25:50|6113.46|5993.46|6115.54|5995.54|6115.54|5995.54|6113.46|5993.46|10
1655461560000|2022-06-17 10:26:00|6116.18|5996.18|6118.64|5998.64|6118.64|5998.64|6116.18|5996.18|10
1655461570000|2022-06-17 10:26:10|6118.92|5998.92|6119.48|5999.48|6120.01|6000.01|6118.92|5998.92|10
1655461580000|2022-06-17 10:26:20|6119.52|5999.52|6120.16|6000.16|6120.16|6000.16|6119.49|5999.49|8
1655461590000|2022-06-17 10:26:30|6120.11|6000.11|6121.77|6001.77|6121.77|6001.77|6120.11|6000.11|10
1655461600000|2022-06-17 10:26:40|6121.75|6001.75|6122.97|6002.97|6123.21|6003.21|6121.75|6001.75|10
1655461610000|2022-06-17 10:26:50|6123.09|6003.09|6122.81|6002.81|6123.36|6003.36|6122.59|6002.59|10
1655461620000|2022-06-17 10:27:00|6122.88|6002.88|6123.73|6003.73|6123.77|6003.77|6122.71|6002.71|10
1655461630000|2022-06-17 10:27:10|6123.65|6003.65|6123.67|6003.67|6123.87|6003.87|6123.32|6003.32|10
1655461640000|2022-06-17 10:27:20|6123.49|6003.49|6123.71|6003.71|6123.9|6003.9|6123.47|6003.47|10
1655461650000|2022-06-17 10:27:30|6123.65|6003.65|6123.31|6003.31|6123.65|6003.65|6123.1|6003.1|10
1655461660000|2022-06-17 10:27:40|6123.12|6003.12|6123.09|6003.09|6123.21|6003.21|6122.63|6002.63|10
1655461670000|2022-06-17 10:27:50|6123.16|6003.16|6124.19|6004.19|6124.19|6004.19|6123.16|6003.16|9
1655461680000|2022-06-17 10:28:00|6124.66|6004.66|6124.08|6004.08|6124.8|6004.8|6124.08|6004.08|9
1655461690000|2022-06-17 10:28:10|6123.73|6003.73|6124.83|6004.83|6124.83|6004.83|6123.62|6003.62|9
1655461700000|2022-06-17 10:28:20|6124.69|6004.69|6122.64|6002.64|6124.83|6004.83|6122.55|6002.55|10
1655461710000|2022-06-17 10:28:30|6122.68|6002.68|6121.97|6001.97|6122.69|6002.69|6121.9|6001.9|10
1655461720000|2022-06-17 10:28:40|6121.82|6001.82|6121.31|6001.31|6121.84|6001.84|6121.31|6001.31|9
1655461730000|2022-06-17 10:28:50|6121.16|6001.16|6120.08|6000.08|6121.16|6001.16|6120|6000|9
1655461740000|2022-06-17 10:29:00|6119.89|5999.89|6119.85|5999.85|6120.37|6000.37|6119.34|5999.34|10
1655461750000|2022-06-17 10:29:10|6120.48|6000.48|6121.44|6001.44|6121.44|6001.44|6120.48|6000.48|10
1655461760000|2022-06-17 10:29:20|6121.5|6001.5|6122.54|6002.54|6122.58|6002.58|6121.08|6001.08|10
1655461770000|2022-06-17 10:29:30|6122.45|6002.45|6123.32|6003.32|6123.35|6003.35|6122.45|6002.45|9
1655461780000|2022-06-17 10:29:40|6123.17|6003.17|6121.62|6001.62|6123.17|6003.17|6121.62|6001.62|10
1655461790000|2022-06-17 10:29:50|6121.53|6001.53|6121.71|6001.71|6121.74|6001.74|6121.41|6001.41|9
1655461800000|2022-06-17 10:30:00|6121.8|6001.8|6121.19|6001.19|6121.83|6001.83|6121.19|6001.19|10
1655461810000|2022-06-17 10:30:10|6120.66|6000.66|6118.9|5998.9|6120.66|6000.66|6118.9|5998.9|10
1655461820000|2022-06-17 10:30:20|6118.89|5998.89|6116.57|5996.57|6119.19|5999.19|6116.57|5996.57|10
1655461830000|2022-06-17 10:30:30|6116.55|5996.55|6114.13|5994.13|6116.72|5996.72|6114.13|5994.13|10
1655461840000|2022-06-17 10:30:40|6113.53|5993.53|6111.29|5991.29|6113.53|5993.53|6111.29|5991.29|10
1655461850000|2022-06-17 10:30:50|6111.2|5991.2|6110.58|5990.58|6111.2|5991.2|6110.54|5990.54|10
1655461860000|2022-06-17 10:31:00|6110.33|5990.33|6110.12|5990.12|6110.39|5990.39|6110.12|5990.12|9
1655461870000|2022-06-17 10:31:10|6110.11|5990.11|6109.38|5989.38|6110.38|5990.38|6109.38|5989.38|10
1655461880000|2022-06-17 10:31:20|6109.43|5989.43|6109.72|5989.72|6109.72|5989.72|6109.04|5989.04|10
1655461890000|2022-06-17 10:31:30|6109.74|5989.74|6108.97|5988.97|6110.04|5990.04|6108.97|5988.97|9
1655461900000|2022-06-17 10:31:40|6109.03|5989.03|6109.05|5989.05|6109.19|5989.19|6109.03|5989.03|9
1655461910000|2022-06-17 10:31:50|6109.07|5989.07|6109.35|5989.35|6109.45|5989.45|6108.98|5988.98|10
1655461920000|2022-06-17 10:32:00|6109.33|5989.33|6108.78|5988.78|6109.4|5989.4|6108.52|5988.52|10
1655461930000|2022-06-17 10:32:10|6109.09|5989.09|6110.25|5990.25|6110.25|5990.25|6109.03|5989.03|10
1655461940000|2022-06-17 10:32:20|6110.14|5990.14|6111.68|5991.68|6111.7|5991.7|6110.14|5990.14|10
1655461950000|2022-06-17 10:32:30|6111.89|5991.89|6111.12|5991.12|6111.97|5991.97|6111.12|5991.12|9
1655461960000|2022-06-17 10:32:40|6111.03|5991.03|6110.17|5990.17|6111.03|5991.03|6110.17|5990.17|10
1655461970000|2022-06-17 10:32:50|6110|5990|6108.77|5988.77|6110|5990|6108.6|5988.6|10
1655461980000|2022-06-17 10:33:00|6108.32|5988.32|6108.55|5988.55|6108.55|5988.55|6108.01|5988.01|10
1655461990000|2022-06-17 10:33:10|6108.47|5988.47|6107.95|5987.95|6108.47|5988.47|6107.44|5987.44|10
1655462000000|2022-06-17 10:33:20|6107.62|5987.62|6108.05|5988.05|6108.09|5988.09|6107.39|5987.39|10
1655462010000|2022-06-17 10:33:30|6108.26|5988.26|6108.65|5988.65|6108.66|5988.66|6108.2|5988.2|9
1655462020000|2022-06-17 10:33:40|6108.6|5988.6|6110.62|5990.62|6110.62|5990.62|6108.6|5988.6|10
1655462030000|2022-06-17 10:33:50|6110.66|5990.66|6110.77|5990.77|6110.81|5990.81|6110.46|5990.46|10
1655462040000|2022-06-17 10:34:00|6110.8|5990.8|6110.47|5990.47|6111.07|5991.07|6110.3|5990.3|10
1655462050000|2022-06-17 10:34:10|6110.43|5990.43|6109.53|5989.53|6110.6|5990.6|6109.23|5989.23|10
1655462060000|2022-06-17 10:34:20|6109.2|5989.2|6106.24|5986.24|6109.2|5989.2|6106.24|5986.24|10
1655462070000|2022-06-17 10:34:30|6106.11|5986.11|6105.34|5985.34|6106.26|5986.26|6105.34|5985.34|10
1655462080000|2022-06-17 10:34:40|6104.87|5984.87|6102.9|5982.9|6104.87|5984.87|6102.9|5982.9|10
1655462090000|2022-06-17 10:34:50|6102.89|5982.89|6102.21|5982.21|6102.89|5982.89|6102.13|5982.13|10
1655462100000|2022-06-17 10:35:00|6102.45|5982.45|6101.78|5981.78|6102.45|5982.45|6101.71|5981.71|10
1655462110000|2022-06-17 10:35:10|6102.09|5982.09|6102.28|5982.28|6102.45|5982.45|6101.85|5981.85|10
1655462120000|2022-06-17 10:35:20|6102.05|5982.05|6100.68|5980.68|6102.25|5982.25|6100.53|5980.53|10
1655462130000|2022-06-17 10:35:30|6100.55|5980.55|6100.21|5980.21|6100.55|5980.55|6100.07|5980.07|9
1655462140000|2022-06-17 10:35:40|6099.84|5979.84|6099.01|5979.01|6099.98|5979.98|6098.95|5978.95|10
1655462150000|2022-06-17 10:35:50|6098.94|5978.94|6097.05|5977.05|6098.94|5978.94|6097.05|5977.05|10
1655462160000|2022-06-17 10:36:00|6096.76|5976.76|6094.91|5974.91|6096.76|5976.76|6094.84|5974.84|10
1655462170000|2022-06-17 10:36:10|6094.79|5974.79|6094|5974|6094.79|5974.79|6093.65|5973.65|10
1655462180000|2022-06-17 10:36:20|6094.1|5974.1|6094.29|5974.29|6094.29|5974.29|6093.87|5973.87|10
1655462190000|2022-06-17 10:36:30|6093.87|5973.87|6094.22|5974.22|6094.34|5974.34|6093.69|5973.69|10
1655462200000|2022-06-17 10:36:40|6094.4|5974.4|6097.74|5977.74|6097.74|5977.74|6094.4|5974.4|10
1655462210000|2022-06-17 10:36:50|6098.53|5978.53|6100.3|5980.3|6100.3|5980.3|6098.53|5978.53|10
1655462220000|2022-06-17 10:37:00|6100.35|5980.35|6101.44|5981.44|6101.99|5981.99|6100.2|5980.2|9
1655462230000|2022-06-17 10:37:10|6101.54|5981.54|6101.97|5981.97|6102.03|5982.03|6101.45|5981.45|9
1655462240000|2022-06-17 10:37:20|6102.12|5982.12|6101.16|5981.16|6102.22|5982.22|6101.09|5981.09|10
1655462250000|2022-06-17 10:37:30|6101.24|5981.24|6100.58|5980.58|6101.24|5981.24|6100.43|5980.43|9
1655462260000|2022-06-17 10:37:40|6100.91|5980.91|6102|5982|6102|5982|6100.6|5980.6|10
1655462270000|2022-06-17 10:37:50|6101.96|5981.96|6103.1|5983.1|6103.1|5983.1|6101.37|5981.37|10
1655462280000|2022-06-17 10:38:00|6102.76|5982.76|6104.71|5984.71|6104.71|5984.71|6102.76|5982.76|10
1655462290000|2022-06-17 10:38:10|6104.78|5984.78|6103.55|5983.55|6105.07|5985.07|6103.55|5983.55|8
1655462300000|2022-06-17 10:38:20|6103.87|5983.87|6102.91|5982.91|6104.12|5984.12|6102.91|5982.91|10
1655462310000|2022-06-17 10:38:30|6103.82|5983.82|6102.45|5982.45|6103.82|5983.82|6101.89|5981.89|10
1655462320000|2022-06-17 10:38:40|6102.14|5982.14|6101.47|5981.47|6102.14|5982.14|6101.47|5981.47|10
1655462330000|2022-06-17 10:38:50|6101.42|5981.42|6101.86|5981.86|6102.21|5982.21|6101.26|5981.26|10
1655462340000|2022-06-17 10:39:00|6101.8|5981.8|6101.83|5981.83|6102.38|5982.38|6100.98|5980.98|9
1655462350000|2022-06-17 10:39:10|6101.29|5981.29|6102.07|5982.07|6102.07|5982.07|6101.29|5981.29|10
1655462360000|2022-06-17 10:39:20|6101.88|5981.88|6102.52|5982.52|6102.57|5982.57|6101.86|5981.86|10
1655462370000|2022-06-17 10:39:30|6102.97|5982.97|6103.22|5983.22|6103.61|5983.61|6102.3|5982.3|10
1655462380000|2022-06-17 10:39:40|6104.06|5984.06|6105.12|5985.12|6105.12|5985.12|6103.81|5983.81|10
1655462390000|2022-06-17 10:39:50|6105.28|5985.28|6106.69|5986.69|6107.21|5987.21|6105.19|5985.19|9
1655462400000|2022-06-17 10:40:00|6106.78|5986.78|6107.39|5987.39|6107.39|5987.39|6106.55|5986.55|9
1655462410000|2022-06-17 10:40:10|6108.7|5988.7|6110.54|5990.54|6110.68|5990.68|6108.7|5988.7|10
1655462420000|2022-06-17 10:40:20|6111.57|5991.57|6112.68|5992.68|6112.68|5992.68|6110.87|5990.87|10
1655462430000|2022-06-17 10:40:30|6112.89|5992.89|6113.01|5993.01|6113.29|5993.29|6112.83|5992.83|10
1655462440000|2022-06-17 10:40:40|6112.88|5992.88|6112.84|5992.84|6113.15|5993.15|6112.71|5992.71|10
1655462450000|2022-06-17 10:40:50|6112.97|5992.97|6114.45|5994.45|6114.45|5994.45|6112.82|5992.82|10
1655462460000|2022-06-17 10:41:00|6115.01|5995.01|6114.25|5994.25|6115.01|5995.01|6114.25|5994.25|10
1655462470000|2022-06-17 10:41:10|6113.89|5993.89|6114.53|5994.53|6115.47|5995.47|6113.89|5993.89|9
1655462480000|2022-06-17 10:41:20|6114.69|5994.69|6116.46|5996.46|6116.46|5996.46|6114.57|5994.57|9
1655462490000|2022-06-17 10:41:30|6116.1|5996.1|6118.38|5998.38|6119.36|5999.36|6116.1|5996.1|10
1655462500000|2022-06-17 10:41:40|6119.24|5999.24|6119.34|5999.34|6120.08|6000.08|6118.32|5998.32|10
1655462510000|2022-06-17 10:41:50|6118.9|5998.9|6119.66|5999.66|6120.03|6000.03|6118.9|5998.9|9
1655462520000|2022-06-17 10:42:00|6120.29|6000.29|6121.16|6001.16|6121.56|6001.56|6120.29|6000.29|10
1655462530000|2022-06-17 10:42:10|6121.31|6001.31|6126.89|6006.89|6126.89|6006.89|6121.07|6001.07|10
1655462540000|2022-06-17 10:42:20|6126.64|6006.64|6128.51|6008.51|6128.79|6008.79|6126.64|6006.64|10
1655462550000|2022-06-17 10:42:30|6129.36|6009.36|6130.26|6010.26|6130.47|6010.47|6129.24|6009.24|10
1655462560000|2022-06-17 10:42:40|6130.6|6010.6|6131.95|6011.95|6132.25|6012.25|6130.6|6010.6|10
1655462570000|2022-06-17 10:42:50|6132.36|6012.36|6133.3|6013.3|6133.73|6013.73|6132.34|6012.34|9
1655462580000|2022-06-17 10:43:00|6133.55|6013.55|6132.63|6012.63|6133.55|6013.55|6132.63|6012.63|10
1655462590000|2022-06-17 10:43:10|6132.45|6012.45|6129.49|6009.49|6132.45|6012.45|6129.46|6009.46|10
1655462600000|2022-06-17 10:43:20|6129.42|6009.42|6128.56|6008.56|6129.42|6009.42|6128.56|6008.56|10
1655462610000|2022-06-17 10:43:30|6128.83|6008.83|6129.91|6009.91|6129.91|6009.91|6128.58|6008.58|10
1655462620000|2022-06-17 10:43:40|6129.84|6009.84|6130.18|6010.18|6130.51|6010.51|6129.8|6009.8|10
1655462630000|2022-06-17 10:43:50|6130.26|6010.26|6130.58|6010.58|6130.61|6010.61|6130.26|6010.26|8
1655462640000|2022-06-17 10:44:00|6130.51|6010.51|6133.03|6013.03|6133.03|6013.03|6130.15|6010.15|10
1655462650000|2022-06-17 10:44:10|6133.35|6013.35|6132.4|6012.4|6133.5|6013.5|6132.36|6012.36|9
1655462660000|2022-06-17 10:44:20|6132.33|6012.33|6131.97|6011.97|6132.4|6012.4|6131.85|6011.85|8
1655462670000|2022-06-17 10:44:30|6131.41|6011.41|6129.94|6009.94|6131.41|6011.41|6129.94|6009.94|10
1655462680000|2022-06-17 10:44:40|6130.28|6010.28|6129.36|6009.36|6130.28|6010.28|6129.23|6009.23|9
1655462690000|2022-06-17 10:44:50|6129.26|6009.26|6129.24|6009.24|6129.77|6009.77|6129.18|6009.18|10
1655462700000|2022-06-17 10:45:00|6129.32|6009.32|6129.65|6009.65|6129.65|6009.65|6129.04|6009.04|10
1655462710000|2022-06-17 10:45:10|6129.57|6009.57|6129.7|6009.7|6129.7|6009.7|6129.24|6009.24|10
1655462720000|2022-06-17 10:45:20|6129.8|6009.8|6129.32|6009.32|6129.8|6009.8|6129.25|6009.25|10
1655462730000|2022-06-17 10:45:30|6129.24|6009.24|6130.61|6010.61|6130.61|6010.61|6129.24|6009.24|9
1655462740000|2022-06-17 10:45:40|6130.57|6010.57|6132.5|6012.5|6132.5|6012.5|6130.57|6010.57|10
1655462750000|2022-06-17 10:45:50|6132.76|6012.76|6134.64|6014.64|6134.64|6014.64|6132.76|6012.76|10
1655462760000|2022-06-17 10:46:00|6134.71|6014.71|6135.44|6015.44|6135.44|6015.44|6134.11|6014.11|10
1655462770000|2022-06-17 10:46:10|6135.15|6015.15|6135.39|6015.39|6135.4|6015.4|6134.89|6014.89|10
1655462780000|2022-06-17 10:46:20|6135.55|6015.55|6135.83|6015.83|6135.99|6015.99|6135.53|6015.53|9
1655462790000|2022-06-17 10:46:30|6135.86|6015.86|6134.08|6014.08|6135.87|6015.87|6134.08|6014.08|10
1655462800000|2022-06-17 10:46:40|6133.48|6013.48|6131.04|6011.04|6133.48|6013.48|6131.04|6011.04|10
1655462810000|2022-06-17 10:46:50|6130.78|6010.78|6128.23|6008.23|6130.78|6010.78|6128.23|6008.23|10
1655462820000|2022-06-17 10:47:00|6128.51|6008.51|6126.63|6006.63|6128.51|6008.51|6126.63|6006.63|10
1655462830000|2022-06-17 10:47:10|6126.45|6006.45|6124.8|6004.8|6126.45|6006.45|6124.8|6004.8|10
1655462840000|2022-06-17 10:47:20|6124.78|6004.78|6122.58|6002.58|6124.79|6004.79|6122.36|6002.36|10
1655462850000|2022-06-17 10:47:30|6122.47|6002.47|6122.6|6002.6|6122.6|6002.6|6122.14|6002.14|10
1655462860000|2022-06-17 10:47:40|6122.46|6002.46|6122.17|6002.17|6122.57|6002.57|6121.86|6001.86|9
1655462870000|2022-06-17 10:47:50|6121.87|6001.87|6120.81|6000.81|6122.06|6002.06|6120.81|6000.81|10
1655462880000|2022-06-17 10:48:00|6121.11|6001.11|6120.68|6000.68|6121.11|6001.11|6120.62|6000.62|10
1655462890000|2022-06-17 10:48:10|6120.64|6000.64|6121.73|6001.73|6121.88|6001.88|6120.64|6000.64|10
1655462900000|2022-06-17 10:48:20|6122.33|6002.33|6122.31|6002.31|6123.06|6003.06|6122.21|6002.21|10
1655462910000|2022-06-17 10:48:30|6122.59|6002.59|6123.74|6003.74|6123.74|6003.74|6122.57|6002.57|10
1655462920000|2022-06-17 10:48:40|6123.59|6003.59|6124.89|6004.89|6125.46|6005.46|6123.59|6003.59|10
1655462930000|2022-06-17 10:48:50|6125.32|6005.32|6126.08|6006.08|6126.08|6006.08|6125.16|6005.16|10
1655462940000|2022-06-17 10:49:00|6126.13|6006.13|6127.89|6007.89|6128.32|6008.32|6126.09|6006.09|10
1655462950000|2022-06-17 10:49:10|6128.24|6008.24|6128.38|6008.38|6128.38|6008.38|6127.41|6007.41|9
1655462960000|2022-06-17 10:49:20|6128.29|6008.29|6128.07|6008.07|6128.3|6008.3|6127.68|6007.68|10
1655462970000|2022-06-17 10:49:30|6128.11|6008.11|6128.91|6008.91|6128.91|6008.91|6128.05|6008.05|10
1655462980000|2022-06-17 10:49:40|6129.06|6009.06|6129.84|6009.84|6129.98|6009.98|6129.06|6009.06|10
1655462990000|2022-06-17 10:49:50|6129.97|6009.97|6130.72|6010.72|6130.72|6010.72|6129.97|6009.97|10
1655463000000|2022-06-17 10:50:00|6132.88|6012.88|6143.21|6023.21|6143.38|6023.38|6132.88|6012.88|10
1655463010000|2022-06-17 10:50:10|6141.26|6021.26|6144.28|6024.28|6144.28|6024.28|6141.26|6021.26|10
1655463020000|2022-06-17 10:50:20|6144.06|6024.06|6151.41|6031.41|6151.41|6031.41|6144.06|6024.06|10
1655463030000|2022-06-17 10:50:30|6150.68|6030.68|6151.46|6031.46|6151.6|6031.6|6150.48|6030.48|10
1655463040000|2022-06-17 10:50:40|6151.91|6031.91|6152.59|6032.59|6152.59|6032.59|6151.69|6031.69|10
1655463050000|2022-06-17 10:50:50|6152.97|6032.97|6153.11|6033.11|6153.5|6033.5|6152.62|6032.62|10
1655463060000|2022-06-17 10:51:00|6153.36|6033.36|6153.27|6033.27|6153.78|6033.78|6153.24|6033.24|10
1655463070000|2022-06-17 10:51:10|6153.22|6033.22|6158.14|6038.14|6158.14|6038.14|6153.22|6033.22|10
1655463080000|2022-06-17 10:51:20|6158.04|6038.04|6159.16|6039.16|6159.16|6039.16|6157.94|6037.94|10
1655463090000|2022-06-17 10:51:30|6159.49|6039.49|6161.14|6041.14|6161.14|6041.14|6159.49|6039.49|9
1655463100000|2022-06-17 10:51:40|6160.93|6040.93|6161.68|6041.68|6161.86|6041.86|6160.52|6040.52|10
1655463110000|2022-06-17 10:51:50|6161.85|6041.85|6162.18|6042.18|6162.37|6042.37|6161.56|6041.56|10
1655463120000|2022-06-17 10:52:00|6162.11|6042.11|6161.2|6041.2|6162.11|6042.11|6161.2|6041.2|9
1655463130000|2022-06-17 10:52:10|6161.71|6041.71|6161.28|6041.28|6161.71|6041.71|6160.7|6040.7|10
1655463140000|2022-06-17 10:52:20|6161.1|6041.1|6162.4|6042.4|6162.4|6042.4|6160.97|6040.97|9
1655463150000|2022-06-17 10:52:30|6161.28|6041.28|6162.54|6042.54|6163.41|6043.41|6161.28|6041.28|10
1655463160000|2022-06-17 10:52:40|6162.55|6042.55|6161.37|6041.37|6162.67|6042.67|6161.22|6041.22|10
1655463170000|2022-06-17 10:52:50|6161.2|6041.2|6159.77|6039.77|6161.2|6041.2|6159.77|6039.77|8
1655463180000|2022-06-17 10:53:00|6159.89|6039.89|6159.52|6039.52|6160.46|6040.46|6159.52|6039.52|10
1655463190000|2022-06-17 10:53:10|6159.33|6039.33|6158.22|6038.22|6159.33|6039.33|6157.87|6037.87|9
1655463200000|2022-06-17 10:53:20|6157.53|6037.53|6156.13|6036.13|6157.53|6037.53|6155.92|6035.92|10
1655463210000|2022-06-17 10:53:30|6156.19|6036.19|6155.87|6035.87|6156.39|6036.39|6155.18|6035.18|10
1655463220000|2022-06-17 10:53:40|6155.53|6035.53|6155.24|6035.24|6155.95|6035.95|6155.24|6035.24|10
1655463230000|2022-06-17 10:53:50|6155.46|6035.46|6155.77|6035.77|6155.77|6035.77|6155.25|6035.25|10
1655463240000|2022-06-17 10:54:00|6155.69|6035.69|6157.49|6037.49|6157.49|6037.49|6155.49|6035.49|10
1655463250000|2022-06-17 10:54:10|6157.53|6037.53|6157.99|6037.99|6157.99|6037.99|6156.56|6036.56|10
1655463260000|2022-06-17 10:54:20|6158.14|6038.14|6155.53|6035.53|6158.14|6038.14|6155.53|6035.53|10
1655463270000|2022-06-17 10:54:30|6155.84|6035.84|6156.75|6036.75|6157.21|6037.21|6155.84|6035.84|10
1655463280000|2022-06-17 10:54:40|6156.98|6036.98|6156.08|6036.08|6157.18|6037.18|6156.01|6036.01|10
1655463290000|2022-06-17 10:54:50|6155.91|6035.91|6156|6036|6156.2|6036.2|6155.57|6035.57|10
1655463300000|2022-06-17 10:55:00|6156.4|6036.4|6157.15|6037.15|6157.15|6037.15|6155.85|6035.85|10
1655463310000|2022-06-17 10:55:10|6157.29|6037.29|6157.64|6037.64|6157.64|6037.64|6157.07|6037.07|8
1655463320000|2022-06-17 10:55:20|6157.32|6037.32|6158.12|6038.12|6158.4|6038.4|6157.32|6037.32|10
1655463330000|2022-06-17 10:55:30|6158.19|6038.19|6158.79|6038.79|6160.12|6040.12|6158.19|6038.19|10
1655463340000|2022-06-17 10:55:40|6158.37|6038.37|6161.2|6041.2|6161.84|6041.84|6158.1|6038.1|10
1655463350000|2022-06-17 10:55:50|6161.98|6041.98|6162.25|6042.25|6163.05|6043.05|6160.84|6040.84|10
1655463360000|2022-06-17 10:56:00|6162.59|6042.59|6166.55|6046.55|6166.55|6046.55|6162.59|6042.59|10
1655463370000|2022-06-17 10:56:10|6167.16|6047.16|6167.73|6047.73|6167.73|6047.73|6166.72|6046.72|10
1655463380000|2022-06-17 10:56:20|6167.24|6047.24|6166.91|6046.91|6167.74|6047.74|6166.91|6046.91|10
1655463390000|2022-06-17 10:56:30|6167.11|6047.11|6168.64|6048.64|6168.71|6048.71|6166.94|6046.94|10
1655463400000|2022-06-17 10:56:40|6168.65|6048.65|6168.5|6048.5|6168.95|6048.95|6168.5|6048.5|10
1655463410000|2022-06-17 10:56:50|6168.69|6048.69|6168.92|6048.92|6168.92|6048.92|6168.08|6048.08|10
1655463420000|2022-06-17 10:57:00|6168.8|6048.8|6170.41|6050.41|6170.41|6050.41|6168.8|6048.8|9
1655463430000|2022-06-17 10:57:10|6170.21|6050.21|6168.9|6048.9|6170.21|6050.21|6168.84|6048.84|9
1655463440000|2022-06-17 10:57:20|6168.31|6048.31|6168.01|6048.01|6169.12|6049.12|6167.77|6047.77|10
1655463450000|2022-06-17 10:57:30|6168.13|6048.13|6168.59|6048.59|6168.98|6048.98|6168.13|6048.13|10
1655463460000|2022-06-17 10:57:40|6168.63|6048.63|6168.28|6048.28|6168.66|6048.66|6168.01|6048.01|9
1655463470000|2022-06-17 10:57:50|6169.48|6049.48|6169.28|6049.28|6169.49|6049.49|6168.45|6048.45|10
1655463480000|2022-06-17 10:58:00|6169.58|6049.58|6171.23|6051.23|6172.13|6052.13|6169.58|6049.58|10
1655463490000|2022-06-17 10:58:10|6171.58|6051.58|6174.94|6054.94|6174.94|6054.94|6170.93|6050.93|10
1655463500000|2022-06-17 10:58:20|6174.97|6054.97|6175.35|6055.35|6176.02|6056.02|6174.82|6054.82|10
1655463510000|2022-06-17 10:58:30|6175|6055|6175.1|6055.1|6175.5|6055.5|6175|6055|10
1655463520000|2022-06-17 10:58:40|6175.66|6055.66|6175.85|6055.85|6176.01|6056.01|6175.58|6055.58|10
1655463530000|2022-06-17 10:58:50|6176.24|6056.24|6175.01|6055.01|6176.24|6056.24|6175.01|6055.01|9
1655463540000|2022-06-17 10:59:00|6174.95|6054.95|6174.26|6054.26|6174.95|6054.95|6174.17|6054.17|9
1655463550000|2022-06-17 10:59:10|6174.35|6054.35|6176.24|6056.24|6176.24|6056.24|6174.35|6054.35|9
1655463560000|2022-06-17 10:59:20|6176.19|6056.19|6176.16|6056.16|6176.49|6056.49|6176.01|6056.01|10
1655463570000|2022-06-17 10:59:30|6176.11|6056.11|6176.33|6056.33|6176.33|6056.33|6175.95|6055.95|10
1655463580000|2022-06-17 10:59:40|6175.83|6055.83|6172.27|6052.27|6176.16|6056.16|6172.27|6052.27|10
1655463590000|2022-06-17 10:59:50|6172.59|6052.59|6170.52|6050.52|6172.59|6052.59|6170.52|6050.52|10
1655463600000|2022-06-17 11:00:00|6170.32|6050.32|6171.62|6051.62|6171.62|6051.62|6169.68|6049.68|10
1655463610000|2022-06-17 11:00:10|6171.86|6051.86|6174.83|6054.83|6174.83|6054.83|6171.86|6051.86|10
1655463620000|2022-06-17 11:00:20|6175.06|6055.06|6176.83|6056.83|6176.87|6056.87|6175.06|6055.06|10
1655463630000|2022-06-17 11:00:30|6176.93|6056.93|6178.96|6058.96|6178.96|6058.96|6176.93|6056.93|10
1655463640000|2022-06-17 11:00:40|6179.66|6059.66|6179.44|6059.44|6179.8|6059.8|6178.85|6058.85|9
1655463650000|2022-06-17 11:00:50|6179.17|6059.17|6181.08|6061.08|6181.41|6061.41|6179.17|6059.17|10
1655463660000|2022-06-17 11:01:00|6182.67|6062.67|6182.4|6062.4|6183.41|6063.41|6181.39|6061.39|10
1655463670000|2022-06-17 11:01:10|6182.24|6062.24|6181.68|6061.68|6182.44|6062.44|6180.43|6060.43|10
1655463680000|2022-06-17 11:01:20|6181.18|6061.18|6178.17|6058.17|6181.18|6061.18|6178.17|6058.17|10
1655463690000|2022-06-17 11:01:30|6176.99|6056.99|6174.56|6054.56|6176.99|6056.99|6174.56|6054.56|10
1655463700000|2022-06-17 11:01:40|6174.47|6054.47|6174.63|6054.63|6174.63|6054.63|6174.1|6054.1|10
1655463710000|2022-06-17 11:01:50|6174.38|6054.38|6173.75|6053.75|6174.81|6054.81|6173.5|6053.5|10
1655463720000|2022-06-17 11:02:00|6173.58|6053.58|6172.2|6052.2|6173.58|6053.58|6172.02|6052.02|10
1655463730000|2022-06-17 11:02:10|6172.43|6052.43|6171.25|6051.25|6172.43|6052.43|6170.87|6050.87|9
1655463740000|2022-06-17 11:02:20|6171.49|6051.49|6171.24|6051.24|6171.97|6051.97|6171.24|6051.24|10
1655463750000|2022-06-17 11:02:30|6170.9|6050.9|6170.1|6050.1|6170.92|6050.92|6169.91|6049.91|10
1655463760000|2022-06-17 11:02:40|6170.2|6050.2|6169.31|6049.31|6170.2|6050.2|6169.31|6049.31|10
1655463770000|2022-06-17 11:02:50|6169.26|6049.26|6168.8|6048.8|6169.38|6049.38|6168.64|6048.64|10
1655463780000|2022-06-17 11:03:00|6168.74|6048.74|6166.98|6046.98|6168.74|6048.74|6166.97|6046.97|10
1655463790000|2022-06-17 11:03:10|6166.45|6046.45|6166.21|6046.21|6167.12|6047.12|6166.14|6046.14|10
1655463800000|2022-06-17 11:03:20|6166.27|6046.27|6165.53|6045.53|6166.34|6046.34|6165.21|6045.21|10
1655463810000|2022-06-17 11:03:30|6165.33|6045.33|6165.87|6045.87|6165.87|6045.87|6164.68|6044.68|10
1655463820000|2022-06-17 11:03:40|6166.33|6046.33|6166.14|6046.14|6167.11|6047.11|6165.71|6045.71|10
1655463830000|2022-06-17 11:03:50|6166.21|6046.21|6166.83|6046.83|6167|6047|6165.75|6045.75|10
1655463840000|2022-06-17 11:04:00|6166.76|6046.76|6166.35|6046.35|6166.9|6046.9|6166.12|6046.12|10
1655463850000|2022-06-17 11:04:10|6166.21|6046.21|6166.45|6046.45|6166.45|6046.45|6165.76|6045.76|10
1655463860000|2022-06-17 11:04:20|6166.47|6046.47|6165.54|6045.54|6166.59|6046.59|6165.24|6045.24|10
1655463870000|2022-06-17 11:04:30|6165.67|6045.67|6167.01|6047.01|6167.01|6047.01|6165.67|6045.67|10
1655463880000|2022-06-17 11:04:40|6166.99|6046.99|6166.51|6046.51|6166.99|6046.99|6166.28|6046.28|10
1655463890000|2022-06-17 11:04:50|6166.37|6046.37|6166.21|6046.21|6166.44|6046.44|6166.19|6046.19|10
1655463900000|2022-06-17 11:05:00|6166.23|6046.23|6165.52|6045.52|6166.64|6046.64|6165.5|6045.5|10
1655463910000|2022-06-17 11:05:10|6166.16|6046.16|6166.44|6046.44|6166.49|6046.49|6165.9|6045.9|10
1655463920000|2022-06-17 11:05:20|6166.87|6046.87|6168.08|6048.08|6168.08|6048.08|6166.6|6046.6|10
1655463930000|2022-06-17 11:05:30|6167.94|6047.94|6168.79|6048.79|6168.85|6048.85|6167.94|6047.94|10
1655463940000|2022-06-17 11:05:40|6168.64|6048.64|6169.1|6049.1|6169.1|6049.1|6168.27|6048.27|10
1655463950000|2022-06-17 11:05:50|6169.35|6049.35|6169.83|6049.83|6169.87|6049.87|6169.1|6049.1|9
1655463960000|2022-06-17 11:06:00|6169.94|6049.94|6170.38|6050.38|6170.38|6050.38|6169.94|6049.94|8
1655463970000|2022-06-17 11:06:10|6170.5|6050.5|6171.81|6051.81|6171.81|6051.81|6170.5|6050.5|10
1655463980000|2022-06-17 11:06:20|6171.9|6051.9|6172.28|6052.28|6172.29|6052.29|6171.83|6051.83|10
1655463990000|2022-06-17 11:06:30|6172.18|6052.18|6173.21|6053.21|6173.21|6053.21|6172.18|6052.18|10
1655464000000|2022-06-17 11:06:40|6173.3|6053.3|6173.82|6053.82|6173.82|6053.82|6173.3|6053.3|10
1655464010000|2022-06-17 11:06:50|6174.15|6054.15|6174.73|6054.73|6174.79|6054.79|6173.92|6053.92|10
1655464020000|2022-06-17 11:07:00|6175.78|6055.78|6177.93|6057.93|6177.93|6057.93|6175.78|6055.78|10
1655464030000|2022-06-17 11:07:10|6178.19|6058.19|6178.78|6058.78|6179.39|6059.39|6178.1|6058.1|10
1655464040000|2022-06-17 11:07:20|6179.28|6059.28|6181.03|6061.03|6181.15|6061.15|6179.02|6059.02|9
1655464050000|2022-06-17 11:07:30|6181.05|6061.05|6181.97|6061.97|6182.31|6062.31|6180.29|6060.29|10
1655464060000|2022-06-17 11:07:40|6182.25|6062.25|6183.11|6063.11|6183.11|6063.11|6181.77|6061.77|10
1655464070000|2022-06-17 11:07:50|6183|6063|6181.71|6061.71|6183.12|6063.12|6181.71|6061.71|10
1655464080000|2022-06-17 11:08:00|6181.73|6061.73|6180.14|6060.14|6181.73|6061.73|6180.14|6060.14|9
1655464090000|2022-06-17 11:08:10|6179.87|6059.87|6180.5|6060.5|6180.76|6060.76|6179.87|6059.87|10
1655464100000|2022-06-17 11:08:20|6180.73|6060.73|6180.36|6060.36|6180.73|6060.73|6180.28|6060.28|10
1655464110000|2022-06-17 11:08:30|6180.3|6060.3|6179.48|6059.48|6180.3|6060.3|6179.47|6059.47|10
1655464120000|2022-06-17 11:08:40|6179.68|6059.68|6178.69|6058.69|6179.78|6059.78|6178.69|6058.69|9
1655464130000|2022-06-17 11:08:50|6178.36|6058.36|6177.5|6057.5|6178.73|6058.73|6177.5|6057.5|9
1655464140000|2022-06-17 11:09:00|6177.55|6057.55|6177.68|6057.68|6177.73|6057.73|6177.01|6057.01|10
1655464150000|2022-06-17 11:09:10|6177.01|6057.01|6176.18|6056.18|6177.48|6057.48|6176.18|6056.18|10
1655464160000|2022-06-17 11:09:20|6176.21|6056.21|6175.86|6055.86|6176.62|6056.62|6175.86|6055.86|10
1655464170000|2022-06-17 11:09:30|6176.05|6056.05|6176.3|6056.3|6176.47|6056.47|6175.96|6055.96|9
1655464180000|2022-06-17 11:09:40|6176.14|6056.14|6175.95|6055.95|6176.57|6056.57|6175.95|6055.95|10
1655464190000|2022-06-17 11:09:50|6176.14|6056.14|6176.81|6056.81|6176.81|6056.81|6176.12|6056.12|10
1655464200000|2022-06-17 11:10:00|6176.74|6056.74|6178.51|6058.51|6178.51|6058.51|6176.71|6056.71|10
1655464210000|2022-06-17 11:10:10|6178.5|6058.5|6177.78|6057.78|6178.55|6058.55|6177.78|6057.78|10
1655464220000|2022-06-17 11:10:20|6177.52|6057.52|6176.38|6056.38|6177.64|6057.64|6176.38|6056.38|10
1655464230000|2022-06-17 11:10:30|6176.54|6056.54|6176.27|6056.27|6176.54|6056.54|6176.2|6056.2|10
1655464240000|2022-06-17 11:10:40|6176.35|6056.35|6176.84|6056.84|6176.84|6056.84|6176.27|6056.27|9
1655464250000|2022-06-17 11:10:50|6176.81|6056.81|6176.95|6056.95|6176.99|6056.99|6176.81|6056.81|9
1655464260000|2022-06-17 11:11:00|6176.99|6056.99|6178.38|6058.38|6178.38|6058.38|6176.95|6056.95|10
1655464270000|2022-06-17 11:11:10|6178.43|6058.43|6181.24|6061.24|6181.24|6061.24|6178.43|6058.43|10
1655464280000|2022-06-17 11:11:20|6181.01|6061.01|6181.67|6061.67|6181.75|6061.75|6180.99|6060.99|10
1655464290000|2022-06-17 11:11:30|6182.57|6062.57|6181.13|6061.13|6182.57|6062.57|6181.13|6061.13|10
1655464300000|2022-06-17 11:11:40|6181.25|6061.25|6179.72|6059.72|6181.25|6061.25|6179.72|6059.72|10
1655464310000|2022-06-17 11:11:50|6179.69|6059.69|6178.62|6058.62|6179.69|6059.69|6178.62|6058.62|10
1655464320000|2022-06-17 11:12:00|6178.01|6058.01|6177.79|6057.79|6178.01|6058.01|6177.72|6057.72|10
1655464330000|2022-06-17 11:12:10|6177.7|6057.7|6177.26|6057.26|6177.7|6057.7|6177|6057|10
1655464340000|2022-06-17 11:12:20|6177.04|6057.04|6176.65|6056.65|6177.04|6057.04|6176.62|6056.62|8
1655464350000|2022-06-17 11:12:30|6176.55|6056.55|6174.52|6054.52|6176.55|6056.55|6174.52|6054.52|10
1655464360000|2022-06-17 11:12:40|6174.53|6054.53|6174.09|6054.09|6174.53|6054.53|6173.66|6053.66|10
1655464370000|2022-06-17 11:12:50|6174.48|6054.48|6174.14|6054.14|6174.48|6054.48|6173.96|6053.96|10
1655464380000|2022-06-17 11:13:00|6174.17|6054.17|6175.32|6055.32|6175.32|6055.32|6174.17|6054.17|10
1655464390000|2022-06-17 11:13:10|6175.74|6055.74|6176.71|6056.71|6176.71|6056.71|6175.61|6055.61|9
1655464400000|2022-06-17 11:13:20|6176.42|6056.42|6173.91|6053.91|6176.42|6056.42|6173.91|6053.91|10
1655464410000|2022-06-17 11:13:30|6174.13|6054.13|6175.43|6055.43|6175.43|6055.43|6174.01|6054.01|10
1655464420000|2022-06-17 11:13:40|6175.44|6055.44|6178.06|6058.06|6178.06|6058.06|6175.44|6055.44|9
1655464430000|2022-06-17 11:13:50|6178.42|6058.42|6178.92|6058.92|6178.92|6058.92|6178.17|6058.17|9
1655464440000|2022-06-17 11:14:00|6179.25|6059.25|6182.18|6062.18|6182.18|6062.18|6179.25|6059.25|10
1655464450000|2022-06-17 11:14:10|6181.75|6061.75|6186.06|6066.06|6186.06|6066.06|6181.75|6061.75|10
1655464460000|2022-06-17 11:14:20|6187.48|6067.48|6189.77|6069.77|6189.77|6069.77|6187.38|6067.38|10
1655464470000|2022-06-17 11:14:30|6189.68|6069.68|6190.55|6070.55|6190.55|6070.55|6189.68|6069.68|10
1655464480000|2022-06-17 11:14:40|6191.32|6071.32|6192.24|6072.24|6192.43|6072.43|6191.32|6071.32|10
1655464490000|2022-06-17 11:14:50|6192.6|6072.6|6192.17|6072.17|6193.29|6073.29|6192.17|6072.17|9
1655464500000|2022-06-17 11:15:00|6192.56|6072.56|6187.84|6067.84|6192.61|6072.61|6187.84|6067.84|10
1655464510000|2022-06-17 11:15:10|6187.69|6067.69|6185.48|6065.48|6187.69|6067.69|6185.35|6065.35|10
1655464520000|2022-06-17 11:15:20|6184.95|6064.95|6184.12|6064.12|6184.95|6064.95|6184.03|6064.03|10
1655464530000|2022-06-17 11:15:30|6183.99|6063.99|6183.55|6063.55|6183.99|6063.99|6183.38|6063.38|9
1655464540000|2022-06-17 11:15:40|6183.49|6063.49|6181.91|6061.91|6183.49|6063.49|6181.91|6061.91|10
1655464550000|2022-06-17 11:15:50|6181.87|6061.87|6180.57|6060.57|6181.87|6061.87|6180.57|6060.57|10
1655464560000|2022-06-17 11:16:00|6180.43|6060.43|6180.22|6060.22|6180.49|6060.49|6180.21|6060.21|10
1655464570000|2022-06-17 11:16:10|6179.52|6059.52|6178.13|6058.13|6179.52|6059.52|6177.19|6057.19|10
1655464580000|2022-06-17 11:16:20|6177.81|6057.81|6177.11|6057.11|6177.88|6057.88|6177.11|6057.11|10
1655464590000|2022-06-17 11:16:30|6177.08|6057.08|6172.92|6052.92|6177.08|6057.08|6172.92|6052.92|9
1655464600000|2022-06-17 11:16:40|6173.05|6053.05|6170.75|6050.75|6173.05|6053.05|6170.75|6050.75|10
1655464610000|2022-06-17 11:16:50|6171.04|6051.04|6169.58|6049.58|6171.04|6051.04|6169.22|6049.22|9
1655464620000|2022-06-17 11:17:00|6169.84|6049.84|6168.55|6048.55|6170.18|6050.18|6168.54|6048.54|10
1655464630000|2022-06-17 11:17:10|6168.24|6048.24|6167.91|6047.91|6168.38|6048.38|6167.18|6047.18|10
1655464640000|2022-06-17 11:17:20|6167.81|6047.81|6166.5|6046.5|6167.82|6047.82|6166.5|6046.5|10
1655464650000|2022-06-17 11:17:30|6166.21|6046.21|6165.5|6045.5|6166.29|6046.29|6165.5|6045.5|9
1655464660000|2022-06-17 11:17:40|6165.04|6045.04|6166.69|6046.69|6166.69|6046.69|6165.04|6045.04|10
1655464670000|2022-06-17 11:17:50|6166.61|6046.61|6167.83|6047.83|6168.03|6048.03|6165.43|6045.43|10
1655464680000|2022-06-17 11:18:00|6167.56|6047.56|6166.62|6046.62|6167.56|6047.56|6166.2|6046.2|10
1655464690000|2022-06-17 11:18:10|6166.83|6046.83|6167.98|6047.98|6168.19|6048.19|6166.83|6046.83|10
1655464700000|2022-06-17 11:18:20|6168.01|6048.01|6166.39|6046.39|6168.01|6048.01|6166.19|6046.19|9
1655464710000|2022-06-17 11:18:30|6166.86|6046.86|6164.8|6044.8|6166.86|6046.86|6164.8|6044.8|10
1655464720000|2022-06-17 11:18:40|6164.63|6044.63|6162.69|6042.69|6164.63|6044.63|6162.69|6042.69|9
1655464730000|2022-06-17 11:18:50|6161.89|6041.89|6160.68|6040.68|6161.89|6041.89|6160.49|6040.49|10
1655464740000|2022-06-17 11:19:00|6160.48|6040.48|6159.45|6039.45|6160.48|6040.48|6159.42|6039.42|9
1655464750000|2022-06-17 11:19:10|6159.35|6039.35|6158.12|6038.12|6159.35|6039.35|6157.84|6037.84|10
1655464760000|2022-06-17 11:19:20|6158.32|6038.32|6158.57|6038.57|6158.57|6038.57|6157.97|6037.97|10
1655464770000|2022-06-17 11:19:30|6158.35|6038.35|6159.01|6039.01|6160.1|6040.1|6158.35|6038.35|9
1655464780000|2022-06-17 11:19:40|6159.33|6039.33|6158.28|6038.28|6159.33|6039.33|6157.86|6037.86|10
1655464790000|2022-06-17 11:19:50|6157.56|6037.56|6158.16|6038.16|6158.16|6038.16|6157.56|6037.56|10
1655464800000|2022-06-17 11:20:00|6157.45|6037.45|6156.74|6036.74|6157.55|6037.55|6156.74|6036.74|10
1655464810000|2022-06-17 11:20:10|6156.67|6036.67|6156.82|6036.82|6157.12|6037.12|6156.67|6036.67|10
1655464820000|2022-06-17 11:20:20|6157.11|6037.11|6156.81|6036.81|6157.43|6037.43|6156.81|6036.81|9
1655464830000|2022-06-17 11:20:30|6157.11|6037.11|6157.45|6037.45|6157.45|6037.45|6156.69|6036.69|10
1655464840000|2022-06-17 11:20:40|6157.35|6037.35|6157.66|6037.66|6157.73|6037.73|6157.35|6037.35|10
1655464850000|2022-06-17 11:20:50|6157.61|6037.61|6158.52|6038.52|6158.87|6038.87|6157.34|6037.34|10
1655464860000|2022-06-17 11:21:00|6158.49|6038.49|6159.24|6039.24|6159.24|6039.24|6157.65|6037.65|10
1655464870000|2022-06-17 11:21:10|6158.74|6038.74|6160.17|6040.17|6160.18|6040.18|6158.74|6038.74|10
1655464880000|2022-06-17 11:21:20|6160.39|6040.39|6160.56|6040.56|6160.59|6040.59|6160.03|6040.03|9
1655464890000|2022-06-17 11:21:30|6160.63|6040.63|6161.17|6041.17|6161.17|6041.17|6160.55|6040.55|10
1655464900000|2022-06-17 11:21:40|6160.81|6040.81|6161.94|6041.94|6162.21|6042.21|6160.81|6040.81|10
1655464910000|2022-06-17 11:21:50|6162.07|6042.07|6164.2|6044.2|6164.2|6044.2|6162.07|6042.07|9
1655464920000|2022-06-17 11:22:00|6164.29|6044.29|6167.17|6047.17|6167.17|6047.17|6164.29|6044.29|10
1655464930000|2022-06-17 11:22:10|6167.54|6047.54|6168.04|6048.04|6168.43|6048.43|6167.54|6047.54|10
1655464940000|2022-06-17 11:22:20|6168.14|6048.14|6166.64|6046.64|6168.15|6048.15|6166.05|6046.05|10
1655464950000|2022-06-17 11:22:30|6166.42|6046.42|6167.25|6047.25|6167.25|6047.25|6166.09|6046.09|10
1655464960000|2022-06-17 11:22:40|6167.06|6047.06|6167.04|6047.04|6167.06|6047.06|6166.33|6046.33|9
1655464970000|2022-06-17 11:22:50|6167.14|6047.14|6167.61|6047.61|6167.61|6047.61|6167.14|6047.14|9
1655464980000|2022-06-17 11:23:00|6167.63|6047.63|6168.12|6048.12|6168.46|6048.46|6167.57|6047.57|9
1655464990000|2022-06-17 11:23:10|6168.24|6048.24|6168.69|6048.69|6168.86|6048.86|6168.24|6048.24|10
1655465000000|2022-06-17 11:23:20|6168.52|6048.52|6168.21|6048.21|6168.52|6048.52|6167.77|6047.77|9
1655465010000|2022-06-17 11:23:30|6167.72|6047.72|6167.19|6047.19|6168.43|6048.43|6167.19|6047.19|10
1655465020000|2022-06-17 11:23:40|6167.04|6047.04|6166.51|6046.51|6167.11|6047.11|6166.02|6046.02|10
1655465030000|2022-06-17 11:23:50|6166.28|6046.28|6166.54|6046.54|6166.87|6046.87|6165.91|6045.91|10
1655465040000|2022-06-17 11:24:00|6166.57|6046.57|6167.32|6047.32|6167.32|6047.32|6166.54|6046.54|9
1655465050000|2022-06-17 11:24:10|6167.27|6047.27|6167.64|6047.64|6167.78|6047.78|6167.05|6047.05|10
1655465060000|2022-06-17 11:24:20|6167.85|6047.85|6166.91|6046.91|6167.87|6047.87|6166.91|6046.91|10
1655465070000|2022-06-17 11:24:30|6166.74|6046.74|6167.05|6047.05|6167.09|6047.09|6166.54|6046.54|10
1655465080000|2022-06-17 11:24:40|6166.95|6046.95|6167.1|6047.1|6167.28|6047.28|6166.83|6046.83|9
1655465090000|2022-06-17 11:24:50|6167.29|6047.29|6167.71|6047.71|6167.71|6047.71|6167.24|6047.24|9
1655465100000|2022-06-17 11:25:00|6167.77|6047.77|6168.05|6048.05|6168.09|6048.09|6167.77|6047.77|9
1655465110000|2022-06-17 11:25:10|6168.13|6048.13|6168.24|6048.24|6168.24|6048.24|6167.59|6047.59|8
1655465120000|2022-06-17 11:25:20|6168.16|6048.16|6168.32|6048.32|6168.35|6048.35|6167.94|6047.94|10
1655465130000|2022-06-17 11:25:30|6168.25|6048.25|6168.33|6048.33|6168.45|6048.45|6168.17|6048.17|10
1655465140000|2022-06-17 11:25:40|6168.32|6048.32|6167.54|6047.54|6168.32|6048.32|6167.54|6047.54|9
1655465150000|2022-06-17 11:25:50|6167.28|6047.28|6167.07|6047.07|6167.28|6047.28|6166.95|6046.95|9
1655465160000|2022-06-17 11:26:00|6167.13|6047.13|6166.7|6046.7|6167.13|6047.13|6166.7|6046.7|10
1655465170000|2022-06-17 11:26:10|6166.51|6046.51|6165.79|6045.79|6166.76|6046.76|6165.79|6045.79|10
1655465180000|2022-06-17 11:26:20|6165.61|6045.61|6164.78|6044.78|6165.61|6045.61|6164.78|6044.78|9
1655465190000|2022-06-17 11:26:30|6164.73|6044.73|6164.28|6044.28|6164.73|6044.73|6164.27|6044.27|9
1655465200000|2022-06-17 11:26:40|6164.2|6044.2|6164.41|6044.41|6164.52|6044.52|6164.2|6044.2|9
1655465210000|2022-06-17 11:26:50|6164.33|6044.33|6164.94|6044.94|6164.94|6044.94|6164.21|6044.21|10
1655465220000|2022-06-17 11:27:00|6165.14|6045.14|6165.3|6045.3|6165.76|6045.76|6165.14|6045.14|8
1655465230000|2022-06-17 11:27:10|6165.63|6045.63|6165.81|6045.81|6165.81|6045.81|6165.37|6045.37|10
1655465240000|2022-06-17 11:27:20|6165.91|6045.91|6166.63|6046.63|6166.64|6046.64|6165.91|6045.91|7
1655465250000|2022-06-17 11:27:30|6166.54|6046.54|6166.5|6046.5|6166.61|6046.61|6166.5|6046.5|8
1655465260000|2022-06-17 11:27:40|6166.71|6046.71|6167.67|6047.67|6167.67|6047.67|6166.71|6046.71|9
1655465270000|2022-06-17 11:27:50|6167.63|6047.63|6167.37|6047.37|6167.83|6047.83|6167.37|6047.37|9
1655465280000|2022-06-17 11:28:00|6167.3|6047.3|6166.15|6046.15|6167.3|6047.3|6166.15|6046.15|10
1655465290000|2022-06-17 11:28:10|6166.14|6046.14|6166.12|6046.12|6166.24|6046.24|6166.03|6046.03|10
1655465300000|2022-06-17 11:28:20|6165.89|6045.89|6164.34|6044.34|6165.89|6045.89|6164.34|6044.34|9
1655465310000|2022-06-17 11:28:30|6164.27|6044.27|6162.44|6042.44|6164.42|6044.42|6162.44|6042.44|10
1655465320000|2022-06-17 11:28:40|6162.47|6042.47|6157.02|6037.02|6162.47|6042.47|6157.02|6037.02|10
1655465330000|2022-06-17 11:28:50|6156.72|6036.72|6153.7|6033.7|6156.72|6036.72|6153.7|6033.7|10
1655465340000|2022-06-17 11:29:00|6152.59|6032.59|6152.25|6032.25|6152.59|6032.59|6151.86|6031.86|9
1655465350000|2022-06-17 11:29:10|6153.08|6033.08|6154.67|6034.67|6154.67|6034.67|6153.08|6033.08|10
1655465360000|2022-06-17 11:29:20|6154.52|6034.52|6153.75|6033.75|6154.83|6034.83|6153.75|6033.75|10
1655465370000|2022-06-17 11:29:30|6153.54|6033.54|6152.71|6032.71|6153.69|6033.69|6152.71|6032.71|10
1655465380000|2022-06-17 11:29:40|6152.68|6032.68|6152.71|6032.71|6153.03|6033.03|6152.64|6032.64|10
1655465390000|2022-06-17 11:29:50|6152.65|6032.65|6154.11|6034.11|6154.11|6034.11|6152.54|6032.54|10
1655465400000|2022-06-17 11:30:00|6153.68|6033.68|6155.84|6035.84|6155.84|6035.84|6153.68|6033.68|9
1655465410000|2022-06-17 11:30:10|6155.64|6035.64|6156.45|6036.45|6156.46|6036.46|6155.36|6035.36|10
1655465420000|2022-06-17 11:30:20|6157.08|6037.08|6155.28|6035.28|6157.1|6037.1|6155.28|6035.28|9
1655465430000|2022-06-17 11:30:30|6155.61|6035.61|6155.69|6035.69|6155.69|6035.69|6155.03|6035.03|10
1655465440000|2022-06-17 11:30:40|6156.29|6036.29|6158.53|6038.53|6158.74|6038.74|6155.81|6035.81|10
1655465450000|2022-06-17 11:30:50|6159.33|6039.33|6161.75|6041.75|6161.75|6041.75|6159.33|6039.33|10
1655465460000|2022-06-17 11:31:00|6162.22|6042.22|6163.27|6043.27|6163.27|6043.27|6162.22|6042.22|9
1655465470000|2022-06-17 11:31:10|6163.31|6043.31|6163.79|6043.79|6163.79|6043.79|6163.31|6043.31|10
1655465480000|2022-06-17 11:31:20|6163.86|6043.86|6164.28|6044.28|6164.28|6044.28|6163.71|6043.71|9
1655465490000|2022-06-17 11:31:30|6164.19|6044.19|6165.27|6045.27|6165.27|6045.27|6163.88|6043.88|10
1655465500000|2022-06-17 11:31:40|6165.75|6045.75|6168.47|6048.47|6168.47|6048.47|6165.75|6045.75|9
1655465510000|2022-06-17 11:31:50|6168.71|6048.71|6171.68|6051.68|6171.68|6051.68|6168.71|6048.71|10
1655465520000|2022-06-17 11:32:00|6171.69|6051.69|6172.38|6052.38|6172.38|6052.38|6171.36|6051.36|10
1655465530000|2022-06-17 11:32:10|6172.11|6052.11|6173|6053|6173.23|6053.23|6172.11|6052.11|10
1655465540000|2022-06-17 11:32:20|6173.32|6053.32|6174.92|6054.92|6174.92|6054.92|6173.32|6053.32|10
1655465550000|2022-06-17 11:32:30|6174.77|6054.77|6175.12|6055.12|6175.37|6055.37|6174.77|6054.77|9
1655465560000|2022-06-17 11:32:40|6175.08|6055.08|6176.05|6056.05|6176.05|6056.05|6175.08|6055.08|10
1655465570000|2022-06-17 11:32:50|6176.07|6056.07|6176.59|6056.59|6176.63|6056.63|6176.07|6056.07|10
1655465580000|2022-06-17 11:33:00|6176.64|6056.64|6177.4|6057.4|6177.62|6057.62|6176.64|6056.64|10
1655465590000|2022-06-17 11:33:10|6177.68|6057.68|6178.32|6058.32|6178.32|6058.32|6177.43|6057.43|10
1655465600000|2022-06-17 11:33:20|6178.37|6058.37|6178.86|6058.86|6178.95|6058.95|6178.37|6058.37|10
1655465610000|2022-06-17 11:33:30|6179.02|6059.02|6179.84|6059.84|6179.84|6059.84|6179.02|6059.02|10
1655465620000|2022-06-17 11:33:40|6180.23|6060.23|6183.6|6063.6|6183.6|6063.6|6180.06|6060.06|10
1655465630000|2022-06-17 11:33:50|6183.72|6063.72|6183.74|6063.74|6184.43|6064.43|6183.3|6063.3|10
1655465640000|2022-06-17 11:34:00|6183.79|6063.79|6181.84|6061.84|6184.34|6064.34|6181.84|6061.84|10
1655465650000|2022-06-17 11:34:10|6181.28|6061.28|6181.2|6061.2|6181.47|6061.47|6180.73|6060.73|10
1655465660000|2022-06-17 11:34:20|6180.73|6060.73|6180.55|6060.55|6180.79|6060.79|6180.21|6060.21|10
1655465670000|2022-06-17 11:34:30|6180.08|6060.08|6180.33|6060.33|6180.33|6060.33|6179.99|6059.99|10
1655465680000|2022-06-17 11:34:40|6180.4|6060.4|6180.51|6060.51|6180.51|6060.51|6180.02|6060.02|9
1655465690000|2022-06-17 11:34:50|6180.73|6060.73|6181.64|6061.64|6181.64|6061.64|6180.64|6060.64|10
1655465700000|2022-06-17 11:35:00|6181.33|6061.33|6182.61|6062.61|6183.03|6063.03|6181.33|6061.33|10
1655465710000|2022-06-17 11:35:10|6182.82|6062.82|6182.75|6062.75|6182.82|6062.82|6182.33|6062.33|10
1655465720000|2022-06-17 11:35:20|6183.25|6063.25|6182.91|6062.91|6183.28|6063.28|6182.57|6062.57|10
1655465730000|2022-06-17 11:35:30|6182.32|6062.32|6182.1|6062.1|6182.88|6062.88|6181.98|6061.98|10
1655465740000|2022-06-17 11:35:40|6181.99|6061.99|6182.31|6062.31|6182.43|6062.43|6181.58|6061.58|10
1655465750000|2022-06-17 11:35:50|6182.23|6062.23|6181.47|6061.47|6182.23|6062.23|6181.38|6061.38|10
1655465760000|2022-06-17 11:36:00|6181.68|6061.68|6180.75|6060.75|6181.68|6061.68|6180.52|6060.52|10
1655465770000|2022-06-17 11:36:10|6180.56|6060.56|6179.36|6059.36|6181.1|6061.1|6179.36|6059.36|10
1655465780000|2022-06-17 11:36:20|6179.25|6059.25|6177.71|6057.71|6179.63|6059.63|6177.71|6057.71|10
1655465790000|2022-06-17 11:36:30|6177.76|6057.76|6177.64|6057.64|6178.58|6058.58|6177.64|6057.64|10
1655465800000|2022-06-17 11:36:40|6177.58|6057.58|6177.09|6057.09|6177.69|6057.69|6177.09|6057.09|9
1655465810000|2022-06-17 11:36:50|6176.93|6056.93|6176.63|6056.63|6177.47|6057.47|6176.63|6056.63|9
1655465820000|2022-06-17 11:37:00|6176.8|6056.8|6178.25|6058.25|6178.25|6058.25|6176.8|6056.8|9
1655465830000|2022-06-17 11:37:10|6178.68|6058.68|6178.68|6058.68|6179.3|6059.3|6177.98|6057.98|10
1655465840000|2022-06-17 11:37:20|6178.9|6058.9|6179.02|6059.02|6179.02|6059.02|6178.59|6058.59|9
1655465850000|2022-06-17 11:37:30|6178.81|6058.81|6178.14|6058.14|6179.11|6059.11|6178.14|6058.14|10
1655465860000|2022-06-17 11:37:40|6178.46|6058.46|6178.07|6058.07|6178.76|6058.76|6178.07|6058.07|9
1655465870000|2022-06-17 11:37:50|6178.57|6058.57|6178.92|6058.92|6178.92|6058.92|6178.22|6058.22|10
1655465880000|2022-06-17 11:38:00|6179.01|6059.01|6178.61|6058.61|6179.01|6059.01|6178.33|6058.33|10
1655465890000|2022-06-17 11:38:10|6178.52|6058.52|6178.2|6058.2|6178.52|6058.52|6177.96|6057.96|9
1655465900000|2022-06-17 11:38:20|6177.82|6057.82|6176.68|6056.68|6177.86|6057.86|6176.48|6056.48|10
1655465910000|2022-06-17 11:38:30|6176.53|6056.53|6176.55|6056.55|6176.55|6056.55|6176.29|6056.29|10
1655465920000|2022-06-17 11:38:40|6176.43|6056.43|6176.53|6056.53|6176.57|6056.57|6176.17|6056.17|10
1655465930000|2022-06-17 11:38:50|6176.7|6056.7|6177.13|6057.13|6177.14|6057.14|6176.7|6056.7|10
1655465940000|2022-06-17 11:39:00|6177.11|6057.11|6176.81|6056.81|6177.24|6057.24|6176.81|6056.81|9
1655465950000|2022-06-17 11:39:10|6176.4|6056.4|6176.79|6056.79|6176.8|6056.8|6176.27|6056.27|10
1655465960000|2022-06-17 11:39:20|6176.89|6056.89|6177.33|6057.33|6177.33|6057.33|6176.89|6056.89|9
1655465970000|2022-06-17 11:39:30|6177.52|6057.52|6179.03|6059.03|6179.06|6059.06|6177.52|6057.52|10
1655465980000|2022-06-17 11:39:40|6179.24|6059.24|6180.91|6060.91|6180.91|6060.91|6179.11|6059.11|10
1655465990000|2022-06-17 11:39:50|6180.87|6060.87|6180.78|6060.78|6181.05|6061.05|6180.43|6060.43|10
1655466000000|2022-06-17 11:40:00|6180.88|6060.88|6181.54|6061.54|6181.54|6061.54|6180.84|6060.84|9
1655466010000|2022-06-17 11:40:10|6181.33|6061.33|6182.03|6062.03|6182.25|6062.25|6181.33|6061.33|10
1655466020000|2022-06-17 11:40:20|6182|6062|6182.68|6062.68|6182.68|6062.68|6182|6062|10
1655466030000|2022-06-17 11:40:30|6182.48|6062.48|6183.38|6063.38|6183.38|6063.38|6182.48|6062.48|10
1655466040000|2022-06-17 11:40:40|6183.49|6063.49|6184.6|6064.6|6184.88|6064.88|6183.33|6063.33|10
1655466050000|2022-06-17 11:40:50|6184.69|6064.69|6183.95|6063.95|6184.69|6064.69|6183.95|6063.95|9
1655466060000|2022-06-17 11:41:00|6183.46|6063.46|6182.73|6062.73|6183.73|6063.73|6182.72|6062.72|10
1655466070000|2022-06-17 11:41:10|6182.63|6062.63|6181.21|6061.21|6182.63|6062.63|6181.21|6061.21|10
1655466080000|2022-06-17 11:41:20|6181.18|6061.18|6177.48|6057.48|6181.27|6061.27|6177.48|6057.48|10
1655466090000|2022-06-17 11:41:30|6177.73|6057.73|6177.3|6057.3|6177.73|6057.73|6177.21|6057.21|7
1655466100000|2022-06-17 11:41:40|6177.45|6057.45|6178.1|6058.1|6178.1|6058.1|6177|6057|9
1655466110000|2022-06-17 11:41:50|6178.43|6058.43|6179.19|6059.19|6179.19|6059.19|6178.31|6058.31|9
1655466120000|2022-06-17 11:42:00|6179.13|6059.13|6179.04|6059.04|6179.13|6059.13|6178.57|6058.57|10
1655466130000|2022-06-17 11:42:10|6179.11|6059.11|6179.33|6059.33|6179.82|6059.82|6179.11|6059.11|10
1655466140000|2022-06-17 11:42:20|6179.29|6059.29|6178.4|6058.4|6179.37|6059.37|6178.4|6058.4|10
1655466150000|2022-06-17 11:42:30|6178.17|6058.17|6178.36|6058.36|6178.45|6058.45|6177.89|6057.89|9
1655466160000|2022-06-17 11:42:40|6178.34|6058.34|6177.83|6057.83|6178.34|6058.34|6177.83|6057.83|8
1655466170000|2022-06-17 11:42:50|6177.69|6057.69|6178.43|6058.43|6178.43|6058.43|6177.69|6057.69|10
1655466180000|2022-06-17 11:43:00|6178.54|6058.54|6178.34|6058.34|6178.67|6058.67|6178.07|6058.07|10
1655466190000|2022-06-17 11:43:10|6178.16|6058.16|6178.96|6058.96|6178.96|6058.96|6178.1|6058.1|9
1655466200000|2022-06-17 11:43:20|6179.01|6059.01|6177.65|6057.65|6179.01|6059.01|6177.65|6057.65|10
1655466210000|2022-06-17 11:43:30|6177.48|6057.48|6177.14|6057.14|6177.48|6057.48|6176.98|6056.98|10
1655466220000|2022-06-17 11:43:40|6177.06|6057.06|6176.59|6056.59|6177.06|6057.06|6176.56|6056.56|9
1655466230000|2022-06-17 11:43:50|6176.65|6056.65|6176.97|6056.97|6177.07|6057.07|6176.6|6056.6|10
1655466240000|2022-06-17 11:44:00|6177.11|6057.11|6176.54|6056.54|6177.24|6057.24|6176.43|6056.43|10
1655466250000|2022-06-17 11:44:10|6176.27|6056.27|6174.36|6054.36|6176.27|6056.27|6174.36|6054.36|9
1655466260000|2022-06-17 11:44:20|6174.32|6054.32|6173.55|6053.55|6174.32|6054.32|6173.53|6053.53|9
1655466270000|2022-06-17 11:44:30|6173.58|6053.58|6173.26|6053.26|6173.59|6053.59|6173.01|6053.01|9
1655466280000|2022-06-17 11:44:40|6173.35|6053.35|6173.91|6053.91|6173.91|6053.91|6173.28|6053.28|10
1655466290000|2022-06-17 11:44:50|6173.68|6053.68|6173.3|6053.3|6173.75|6053.75|6173.3|6053.3|10
1655466300000|2022-06-17 11:45:00|6173.27|6053.27|6172.76|6052.76|6173.27|6053.27|6172.65|6052.65|10
1655466310000|2022-06-17 11:45:10|6172.79|6052.79|6173.17|6053.17|6173.63|6053.63|6172.79|6052.79|10
1655466320000|2022-06-17 11:45:20|6173.6|6053.6|6175.7|6055.7|6175.7|6055.7|6173.44|6053.44|10
1655466330000|2022-06-17 11:45:30|6175.88|6055.88|6176.96|6056.96|6177.35|6057.35|6175.88|6055.88|10
1655466340000|2022-06-17 11:45:40|6177.93|6057.93|6179.19|6059.19|6179.2|6059.2|6177.93|6057.93|9
1655466350000|2022-06-17 11:45:50|6179.17|6059.17|6179.33|6059.33|6179.34|6059.34|6179|6059|9
1655466360000|2022-06-17 11:46:00|6179.41|6059.41|6179.71|6059.71|6179.84|6059.84|6179.41|6059.41|10
1655466370000|2022-06-17 11:46:10|6179.65|6059.65|6179.42|6059.42|6179.65|6059.65|6178.95|6058.95|10
1655466380000|2022-06-17 11:46:20|6179.32|6059.32|6179.55|6059.55|6179.77|6059.77|6179.14|6059.14|10
1655466390000|2022-06-17 11:46:30|6179.64|6059.64|6179.19|6059.19|6179.82|6059.82|6179.19|6059.19|10
1655466400000|2022-06-17 11:46:40|6179.11|6059.11|6177.74|6057.74|6179.19|6059.19|6177.74|6057.74|10
1655466410000|2022-06-17 11:46:50|6177.61|6057.61|6177.7|6057.7|6177.71|6057.71|6177.43|6057.43|8
1655466420000|2022-06-17 11:47:00|6177.99|6057.99|6177.95|6057.95|6177.99|6057.99|6176.93|6056.93|10
1655466430000|2022-06-17 11:47:10|6178|6058|6176.54|6056.54|6178|6058|6176.54|6056.54|10
1655466440000|2022-06-17 11:47:20|6176.41|6056.41|6175.99|6055.99|6176.41|6056.41|6175.99|6055.99|10
1655466450000|2022-06-17 11:47:30|6176.06|6056.06|6176.2|6056.2|6176.2|6056.2|6175.89|6055.89|9
1655466460000|2022-06-17 11:47:40|6176.19|6056.19|6176.15|6056.15|6176.36|6056.36|6176.15|6056.15|10
1655466470000|2022-06-17 11:47:50|6176.12|6056.12|6175.58|6055.58|6176.12|6056.12|6175.47|6055.47|8
1655466480000|2022-06-17 11:48:00|6175.5|6055.5|6175.09|6055.09|6175.54|6055.54|6174.78|6054.78|9
1655466490000|2022-06-17 11:48:10|6175.18|6055.18|6172.34|6052.34|6175.18|6055.18|6172.34|6052.34|9
1655466500000|2022-06-17 11:48:20|6170.74|6050.74|6167.83|6047.83|6170.74|6050.74|6167.7|6047.7|10
1655466510000|2022-06-17 11:48:30|6167.19|6047.19|6166.26|6046.26|6167.19|6047.19|6166.17|6046.17|10
1655466520000|2022-06-17 11:48:40|6166.18|6046.18|6164.49|6044.49|6166.18|6046.18|6164.49|6044.49|8
1655466530000|2022-06-17 11:48:50|6164.65|6044.65|6163.74|6043.74|6164.86|6044.86|6163.65|6043.65|10
1655466540000|2022-06-17 11:49:00|6163.96|6043.96|6162.29|6042.29|6163.96|6043.96|6161.91|6041.91|10
1655466550000|2022-06-17 11:49:10|6161.72|6041.72|6159.69|6039.69|6161.72|6041.72|6159.69|6039.69|10
1655466560000|2022-06-17 11:49:20|6159.63|6039.63|6159.75|6039.75|6159.95|6039.95|6159.46|6039.46|9
1655466570000|2022-06-17 11:49:30|6159.61|6039.61|6158.48|6038.48|6159.74|6039.74|6157.98|6037.98|10
1655466580000|2022-06-17 11:49:40|6158.39|6038.39|6156.38|6036.38|6158.39|6038.39|6156.38|6036.38|10
1655466590000|2022-06-17 11:49:50|6155.86|6035.86|6152.04|6032.04|6155.86|6035.86|6152.04|6032.04|10
1655466600000|2022-06-17 11:50:00|6151.68|6031.68|6144.53|6024.53|6151.68|6031.68|6144.53|6024.53|10
1655466610000|2022-06-17 11:50:10|6144.36|6024.36|6139.18|6019.18|6144.36|6024.36|6139.13|6019.13|10
1655466620000|2022-06-17 11:50:20|6138.83|6018.83|6136.52|6016.52|6139.17|6019.17|6136.52|6016.52|10
1655466630000|2022-06-17 11:50:30|6135.92|6015.92|6137.42|6017.42|6137.42|6017.42|6135.92|6015.92|9
1655466640000|2022-06-17 11:50:40|6137.59|6017.59|6137.06|6017.06|6137.59|6017.59|6137.06|6017.06|9
1655466650000|2022-06-17 11:50:50|6136.94|6016.94|6136.06|6016.06|6137.22|6017.22|6136.06|6016.06|10
1655466660000|2022-06-17 11:51:00|6135.64|6015.64|6136.63|6016.63|6136.8|6016.8|6135.64|6015.64|10
1655466670000|2022-06-17 11:51:10|6136.64|6016.64|6136.9|6016.9|6137.08|6017.08|6136.64|6016.64|9
1655466680000|2022-06-17 11:51:20|6137.01|6017.01|6138.35|6018.35|6138.35|6018.35|6137.01|6017.01|10
1655466690000|2022-06-17 11:51:30|6138.67|6018.67|6138.28|6018.28|6139.41|6019.41|6138.28|6018.28|10
1655466700000|2022-06-17 11:51:40|6138.05|6018.05|6136.62|6016.62|6138.52|6018.52|6136.32|6016.32|10
1655466710000|2022-06-17 11:51:50|6136.83|6016.83|6136.64|6016.64|6136.83|6016.83|6136.11|6016.11|10
1655466720000|2022-06-17 11:52:00|6136.51|6016.51|6136.83|6016.83|6136.83|6016.83|6136.02|6016.02|10
1655466730000|2022-06-17 11:52:10|6137.1|6017.1|6137.83|6017.83|6137.83|6017.83|6136.67|6016.67|10
1655466740000|2022-06-17 11:52:20|6138.16|6018.16|6137.5|6017.5|6138.41|6018.41|6137.5|6017.5|9
1655466750000|2022-06-17 11:52:30|6137.55|6017.55|6138.18|6018.18|6138.18|6018.18|6136.34|6016.34|10
1655466760000|2022-06-17 11:52:40|6136.97|6016.97|6136.51|6016.51|6137.89|6017.89|6136.51|6016.51|10
1655466770000|2022-06-17 11:52:50|6136.52|6016.52|6134.48|6014.48|6136.52|6016.52|6134.42|6014.42|10
1655466780000|2022-06-17 11:53:00|6134.34|6014.34|6133.75|6013.75|6134.34|6014.34|6133.36|6013.36|10
1655466790000|2022-06-17 11:53:10|6133.82|6013.82|6132.36|6012.36|6133.97|6013.97|6132.36|6012.36|10
1655466800000|2022-06-17 11:53:20|6133.26|6013.26|6132.16|6012.16|6133.26|6013.26|6132.06|6012.06|10
1655466810000|2022-06-17 11:53:30|6132.11|6012.11|6131.3|6011.3|6132.59|6012.59|6131.06|6011.06|10
1655466820000|2022-06-17 11:53:40|6131.82|6011.82|6130.82|6010.82|6132.02|6012.02|6130.82|6010.82|10
1655466830000|2022-06-17 11:53:50|6130.68|6010.68|6127.01|6007.01|6130.71|6010.71|6127.01|6007.01|9
1655466840000|2022-06-17 11:54:00|6126.95|6006.95|6125.61|6005.61|6126.95|6006.95|6125.41|6005.41|9
1655466850000|2022-06-17 11:54:10|6125.9|6005.9|6124.18|6004.18|6126.15|6006.15|6124.18|6004.18|10
1655466860000|2022-06-17 11:54:20|6124.02|6004.02|6122.62|6002.62|6124.02|6004.02|6122.62|6002.62|10
1655466870000|2022-06-17 11:54:30|6122.17|6002.17|6121.43|6001.43|6122.17|6002.17|6120.69|6000.69|10
1655466880000|2022-06-17 11:54:40|6120.64|6000.64|6120.31|6000.31|6121.57|6001.57|6120.31|6000.31|10
1655466890000|2022-06-17 11:54:50|6120.11|6000.11|6120.1|6000.1|6120.3|6000.3|6119.85|5999.85|10
1655466900000|2022-06-17 11:55:00|6120.2|6000.2|6119.67|5999.67|6120.2|6000.2|6119.15|5999.15|10
1655466910000|2022-06-17 11:55:10|6119.7|5999.7|6119.43|5999.43|6119.79|5999.79|6119.31|5999.31|10
1655466920000|2022-06-17 11:55:20|6119.17|5999.17|6118.62|5998.62|6119.52|5999.52|6118.27|5998.27|10
1655466930000|2022-06-17 11:55:30|6118.86|5998.86|6119.63|5999.63|6120.23|6000.23|6118.86|5998.86|9
1655466940000|2022-06-17 11:55:40|6120.09|6000.09|6121.47|6001.47|6121.47|6001.47|6119.92|5999.92|10
1655466950000|2022-06-17 11:55:50|6122.11|6002.11|6122.15|6002.15|6122.95|6002.95|6121.88|6001.88|10
1655466960000|2022-06-17 11:56:00|6122.63|6002.63|6123.29|6003.29|6123.4|6003.4|6122.57|6002.57|10
1655466970000|2022-06-17 11:56:10|6123.32|6003.32|6122.72|6002.72|6123.5|6003.5|6122.72|6002.72|10
1655466980000|2022-06-17 11:56:20|6123.38|6003.38|6122.34|6002.34|6123.38|6003.38|6122.2|6002.2|10
1655466990000|2022-06-17 11:56:30|6122.39|6002.39|6123.2|6003.2|6123.26|6003.26|6122.39|6002.39|8
1655467000000|2022-06-17 11:56:40|6123.38|6003.38|6123.53|6003.53|6123.9|6003.9|6123.1|6003.1|10
1655467010000|2022-06-17 11:56:50|6123.2|6003.2|6123.38|6003.38|6124.28|6004.28|6122.92|6002.92|10
1655467020000|2022-06-17 11:57:00|6124.04|6004.04|6124.2|6004.2|6124.34|6004.34|6123.65|6003.65|10
1655467030000|2022-06-17 11:57:10|6124.63|6004.63|6124.72|6004.72|6125.01|6005.01|6124.63|6004.63|9
1655467040000|2022-06-17 11:57:20|6124.1|6004.1|6123.7|6003.7|6124.52|6004.52|6123.7|6003.7|10
1655467050000|2022-06-17 11:57:30|6124.35|6004.35|6123.51|6003.51|6124.35|6004.35|6123.51|6003.51|10
1655467060000|2022-06-17 11:57:40|6124.39|6004.39|6123.87|6003.87|6124.52|6004.52|6123.35|6003.35|10
1655467070000|2022-06-17 11:57:50|6124.49|6004.49|6126.94|6006.94|6126.94|6006.94|6124.41|6004.41|10
1655467080000|2022-06-17 11:58:00|6126.98|6006.98|6128.44|6008.44|6128.44|6008.44|6126.33|6006.33|10
1655467090000|2022-06-17 11:58:10|6128.07|6008.07|6128.94|6008.94|6129.6|6009.6|6128.07|6008.07|10
1655467100000|2022-06-17 11:58:20|6129.37|6009.37|6129.75|6009.75|6129.75|6009.75|6128.96|6008.96|9
1655467110000|2022-06-17 11:58:30|6129.04|6009.04|6128.91|6008.91|6129.6|6009.6|6128.31|6008.31|10
1655467120000|2022-06-17 11:58:40|6129.02|6009.02|6128.68|6008.68|6129.07|6009.07|6127.77|6007.77|10
1655467130000|2022-06-17 11:58:50|6128.67|6008.67|6125.7|6005.7|6128.67|6008.67|6125.7|6005.7|10
1655467140000|2022-06-17 11:59:00|6124.57|6004.57|6124.2|6004.2|6124.63|6004.63|6123.5|6003.5|9
1655467150000|2022-06-17 11:59:10|6123.92|6003.92|6126.13|6006.13|6126.19|6006.19|6123.92|6003.92|10
1655467160000|2022-06-17 11:59:20|6126.02|6006.02|6125.56|6005.56|6126.32|6006.32|6125.48|6005.48|10
1655467170000|2022-06-17 11:59:30|6125.21|6005.21|6126.07|6006.07|6126.63|6006.63|6125.21|6005.21|10
1655467180000|2022-06-17 11:59:40|6125.82|6005.82|6125.24|6005.24|6126|6006|6125.24|6005.24|10
1655467190000|2022-06-17 11:59:50|6125.18|6005.18|6125.21|6005.21|6125.41|6005.41|6125.09|6005.09|10
1655467200000|2022-06-17 12:00:00|6125.2|6005.2|6123.66|6003.66|6125.2|6005.2|6123.34|6003.34|10
1655467210000|2022-06-17 12:00:10|6123.83|6003.83|6123.53|6003.53|6123.83|6003.83|6122.97|6002.97|10
1655467220000|2022-06-17 12:00:20|6123.39|6003.39|6122.81|6002.81|6123.59|6003.59|6122.81|6002.81|10
1655467230000|2022-06-17 12:00:30|6123|6003|6123.75|6003.75|6124.14|6004.14|6122.79|6002.79|10
1655467240000|2022-06-17 12:00:40|6124.07|6004.07|6124.04|6004.04|6124.38|6004.38|6123.78|6003.78|10
1655467250000|2022-06-17 12:00:50|6123.63|6003.63|6125.99|6005.99|6125.99|6005.99|6123.63|6003.63|10
1655467260000|2022-06-17 12:01:00|6126.08|6006.08|6126.44|6006.44|6126.64|6006.64|6126.08|6006.08|10
1655467270000|2022-06-17 12:01:10|6126.32|6006.32|6126.99|6006.99|6126.99|6006.99|6126.32|6006.32|9
1655467280000|2022-06-17 12:01:20|6127.1|6007.1|6127.77|6007.77|6128.11|6008.11|6127.04|6007.04|10
1655467290000|2022-06-17 12:01:30|6127.18|6007.18|6126.54|6006.54|6127.26|6007.26|6126.4|6006.4|10
1655467300000|2022-06-17 12:01:40|6126.62|6006.62|6125.7|6005.7|6126.64|6006.64|6125.7|6005.7|10
1655467310000|2022-06-17 12:01:50|6125.81|6005.81|6125.49|6005.49|6125.81|6005.81|6125.22|6005.22|10
1655467320000|2022-06-17 12:02:00|6125.44|6005.44|6125.23|6005.23|6125.44|6005.44|6124.63|6004.63|9
1655467330000|2022-06-17 12:02:10|6125.53|6005.53|6126.8|6006.8|6126.94|6006.94|6125.43|6005.43|10
1655467340000|2022-06-17 12:02:20|6126.74|6006.74|6124.43|6004.43|6127.05|6007.05|6124.43|6004.43|10
1655467350000|2022-06-17 12:02:30|6123.95|6003.95|6122.03|6002.03|6123.95|6003.95|6122.03|6002.03|9
1655467360000|2022-06-17 12:02:40|6121.73|6001.73|6121.15|6001.15|6121.75|6001.75|6121.15|6001.15|10
1655467370000|2022-06-17 12:02:50|6121.43|6001.43|6120.04|6000.04|6121.43|6001.43|6120.04|6000.04|10
1655467380000|2022-06-17 12:03:00|6119.78|5999.78|6115.73|5995.73|6119.78|5999.78|6115.73|5995.73|9
1655467390000|2022-06-17 12:03:10|6115.7|5995.7|6115.9|5995.9|6116.13|5996.13|6115.54|5995.54|10
1655467400000|2022-06-17 12:03:20|6115.87|5995.87|6115.18|5995.18|6115.94|5995.94|6115.18|5995.18|9
1655467410000|2022-06-17 12:03:30|6115.1|5995.1|6115.36|5995.36|6115.7|5995.7|6114.81|5994.81|10
1655467420000|2022-06-17 12:03:40|6115.33|5995.33|6115.05|5995.05|6115.37|5995.37|6115.02|5995.02|9
1655467430000|2022-06-17 12:03:50|6114.87|5994.87|6114.78|5994.78|6115.27|5995.27|6114.78|5994.78|10
1655467440000|2022-06-17 12:04:00|6115.21|5995.21|6116.62|5996.62|6116.62|5996.62|6114.97|5994.97|10
1655467450000|2022-06-17 12:04:10|6115.97|5995.97|6113.49|5993.49|6115.97|5995.97|6113.49|5993.49|10
1655467460000|2022-06-17 12:04:20|6113.2|5993.2|6113.44|5993.44|6113.51|5993.51|6112.93|5992.93|9
1655467470000|2022-06-17 12:04:30|6114.3|5994.3|6115.18|5995.18|6115.18|5995.18|6113.59|5993.59|9
1655467480000|2022-06-17 12:04:40|6115.29|5995.29|6117.02|5997.02|6117.02|5997.02|6115.29|5995.29|9
1655467490000|2022-06-17 12:04:50|6117.23|5997.23|6119.73|5999.73|6119.73|5999.73|6117.23|5997.23|10
1655467500000|2022-06-17 12:05:00|6120.28|6000.28|6120.33|6000.33|6120.58|6000.58|6120.06|6000.06|10
1655467510000|2022-06-17 12:05:10|6120.35|6000.35|6121.44|6001.44|6121.45|6001.45|6120.35|6000.35|9
1655467520000|2022-06-17 12:05:20|6121.08|6001.08|6121.74|6001.74|6122.23|6002.23|6120.98|6000.98|10
1655467530000|2022-06-17 12:05:30|6121.96|6001.96|6121.72|6001.72|6122.23|6002.23|6121.72|6001.72|10
1655467540000|2022-06-17 12:05:40|6121.94|6001.94|6121.65|6001.65|6121.97|6001.97|6121.47|6001.47|10
1655467550000|2022-06-17 12:05:50|6121.47|6001.47|6121.45|6001.45|6121.53|6001.53|6121.26|6001.26|9
1655467560000|2022-06-17 12:06:00|6121.49|6001.49|6122.78|6002.78|6122.78|6002.78|6121.49|6001.49|10
1655467570000|2022-06-17 12:06:10|6122.94|6002.94|6123.84|6003.84|6123.84|6003.84|6122.94|6002.94|10
1655467580000|2022-06-17 12:06:20|6124.03|6004.03|6126.11|6006.11|6126.12|6006.12|6124.03|6004.03|10
1655467590000|2022-06-17 12:06:30|6126.12|6006.12|6126.22|6006.22|6126.47|6006.47|6126.12|6006.12|10
1655467600000|2022-06-17 12:06:40|6126.3|6006.3|6126.36|6006.36|6126.43|6006.43|6126.17|6006.17|9
1655467610000|2022-06-17 12:06:50|6126.52|6006.52|6127.13|6007.13|6127.13|6007.13|6126.52|6006.52|9
1655467620000|2022-06-17 12:07:00|6127.02|6007.02|6129.74|6009.74|6129.96|6009.96|6127.02|6007.02|9
1655467630000|2022-06-17 12:07:10|6129.64|6009.64|6131.54|6011.54|6131.61|6011.61|6129.64|6009.64|10
1655467640000|2022-06-17 12:07:20|6131.87|6011.87|6133.02|6013.02|6133.19|6013.19|6131.87|6011.87|10
1655467650000|2022-06-17 12:07:30|6133.44|6013.44|6132.22|6012.22|6133.44|6013.44|6132.19|6012.19|10
1655467660000|2022-06-17 12:07:40|6132.43|6012.43|6133.11|6013.11|6133.11|6013.11|6132.43|6012.43|9
1655467670000|2022-06-17 12:07:50|6133.21|6013.21|6133.94|6013.94|6133.94|6013.94|6133.21|6013.21|10
1655467680000|2022-06-17 12:08:00|6134.17|6014.17|6134.3|6014.3|6134.34|6014.34|6133.93|6013.93|8
1655467690000|2022-06-17 12:08:10|6134.39|6014.39|6134.66|6014.66|6135.08|6015.08|6134.39|6014.39|10
1655467700000|2022-06-17 12:08:20|6134.76|6014.76|6134.4|6014.4|6134.76|6014.76|6134.4|6014.4|9
1655467710000|2022-06-17 12:08:30|6134.49|6014.49|6134.48|6014.48|6134.61|6014.61|6134.28|6014.28|10
1655467720000|2022-06-17 12:08:40|6134.59|6014.59|6135.82|6015.82|6135.86|6015.86|6134.59|6014.59|9
1655467730000|2022-06-17 12:08:50|6136.07|6016.07|6138.1|6018.1|6138.23|6018.23|6136.01|6016.01|10
1655467740000|2022-06-17 12:09:00|6138.21|6018.21|6139.7|6019.7|6139.76|6019.76|6138.21|6018.21|10
1655467750000|2022-06-17 12:09:10|6139.73|6019.73|6140.72|6020.72|6140.93|6020.93|6139.73|6019.73|10
1655467760000|2022-06-17 12:09:20|6140.46|6020.46|6139.38|6019.38|6140.46|6020.46|6139.38|6019.38|10
1655467770000|2022-06-17 12:09:30|6139.63|6019.63|6139.32|6019.32|6139.63|6019.63|6138.92|6018.92|9
1655467780000|2022-06-17 12:09:40|6139.13|6019.13|6139.89|6019.89|6140.07|6020.07|6139.13|6019.13|10
1655467790000|2022-06-17 12:09:50|6140.16|6020.16|6140.42|6020.42|6140.51|6020.51|6140.14|6020.14|7
1655467800000|2022-06-17 12:10:00|6140.23|6020.23|6140.88|6020.88|6140.92|6020.92|6140.23|6020.23|10
1655467810000|2022-06-17 12:10:10|6140.78|6020.78|6139.64|6019.64|6140.78|6020.78|6139.64|6019.64|10
1655467820000|2022-06-17 12:10:20|6139.69|6019.69|6139.17|6019.17|6139.69|6019.69|6139.17|6019.17|9
1655467830000|2022-06-17 12:10:30|6139.1|6019.1|6138.8|6018.8|6139.13|6019.13|6138.8|6018.8|10
1655467840000|2022-06-17 12:10:40|6138.89|6018.89|6138.89|6018.89|6139.04|6019.04|6138.7|6018.7|9
1655467850000|2022-06-17 12:10:50|6138.9|6018.9|6139.35|6019.35|6139.35|6019.35|6138.72|6018.72|10
1655467860000|2022-06-17 12:11:00|6139.44|6019.44|6139.88|6019.88|6140.27|6020.27|6139.44|6019.44|10
1655467870000|2022-06-17 12:11:10|6139.94|6019.94|6141.25|6021.25|6141.25|6021.25|6139.94|6019.94|9
1655467880000|2022-06-17 12:11:20|6141.19|6021.19|6141.47|6021.47|6141.94|6021.94|6141.19|6021.19|9
1655467890000|2022-06-17 12:11:30|6141.3|6021.3|6141.19|6021.19|6141.3|6021.3|6140.87|6020.87|10
1655467900000|2022-06-17 12:11:40|6141.15|6021.15|6141.48|6021.48|6141.54|6021.54|6141.15|6021.15|10
1655467910000|2022-06-17 12:11:50|6141.65|6021.65|6141.81|6021.81|6141.84|6021.84|6141.63|6021.63|8
1655467920000|2022-06-17 12:12:00|6141.72|6021.72|6140.21|6020.21|6141.72|6021.72|6140.21|6020.21|9
1655467930000|2022-06-17 12:12:10|6140.27|6020.27|6142.47|6022.47|6142.75|6022.75|6140.27|6020.27|10
1655467940000|2022-06-17 12:12:20|6142.35|6022.35|6141.58|6021.58|6142.45|6022.45|6141.58|6021.58|10
1655467950000|2022-06-17 12:12:30|6140.92|6020.92|6139.3|6019.3|6140.92|6020.92|6139.3|6019.3|10
1655467960000|2022-06-17 12:12:40|6139.28|6019.28|6139.07|6019.07|6139.28|6019.28|6138.69|6018.69|10
1655467970000|2022-06-17 12:12:50|6138.62|6018.62|6138.63|6018.63|6138.89|6018.89|6138.39|6018.39|9
1655467980000|2022-06-17 12:13:00|6138.7|6018.7|6138.28|6018.28|6138.7|6018.7|6138.27|6018.27|10
1655467990000|2022-06-17 12:13:10|6138.38|6018.38|6138.33|6018.33|6138.57|6018.57|6138.2|6018.2|10
1655468000000|2022-06-17 12:13:20|6138.4|6018.4|6137.75|6017.75|6138.51|6018.51|6137.71|6017.71|10
1655468010000|2022-06-17 12:13:30|6138.05|6018.05|6137.74|6017.74|6138.06|6018.06|6137.74|6017.74|10
1655468020000|2022-06-17 12:13:40|6137.88|6017.88|6137.84|6017.84|6137.96|6017.96|6137.49|6017.49|10
1655468030000|2022-06-17 12:13:50|6137.76|6017.76|6136.66|6016.66|6137.9|6017.9|6136.6|6016.6|10
1655468040000|2022-06-17 12:14:00|6136.37|6016.37|6134.3|6014.3|6136.37|6016.37|6134.15|6014.15|10
1655468050000|2022-06-17 12:14:10|6134.1|6014.1|6133.93|6013.93|6134.25|6014.25|6133.77|6013.77|10
1655468060000|2022-06-17 12:14:20|6133.85|6013.85|6133.53|6013.53|6134.07|6014.07|6133.53|6013.53|10
1655468070000|2022-06-17 12:14:30|6133.6|6013.6|6133.81|6013.81|6133.81|6013.81|6133.53|6013.53|9
1655468080000|2022-06-17 12:14:40|6133.65|6013.65|6134.71|6014.71|6134.78|6014.78|6133.65|6013.65|9
1655468090000|2022-06-17 12:14:50|6134.66|6014.66|6134.72|6014.72|6134.81|6014.81|6134.66|6014.66|9
1655468100000|2022-06-17 12:15:00|6134.37|6014.37|6133.56|6013.56|6134.37|6014.37|6133.51|6013.51|10
1655468110000|2022-06-17 12:15:10|6133.76|6013.76|6133.39|6013.39|6133.82|6013.82|6133.39|6013.39|8
1655468120000|2022-06-17 12:15:20|6133.15|6013.15|6132.85|6012.85|6133.15|6013.15|6132.85|6012.85|9
1655468130000|2022-06-17 12:15:30|6132.88|6012.88|6132.47|6012.47|6132.88|6012.88|6132.32|6012.32|8
1655468140000|2022-06-17 12:15:40|6132.68|6012.68|6132.81|6012.81|6132.86|6012.86|6132.22|6012.22|8
1655468150000|2022-06-17 12:15:50|6132.77|6012.77|6133.49|6013.49|6133.49|6013.49|6132.77|6012.77|8
1655468160000|2022-06-17 12:16:00|6133.27|6013.27|6133.07|6013.07|6133.27|6013.27|6132.75|6012.75|7
1655468170000|2022-06-17 12:16:10|6133.13|6013.13|6135.78|6015.78|6135.78|6015.78|6133.13|6013.13|10
1655468180000|2022-06-17 12:16:20|6135.99|6015.99|6138.76|6018.76|6138.76|6018.76|6135.99|6015.99|10
1655468190000|2022-06-17 12:16:30|6138.81|6018.81|6140.89|6020.89|6141.11|6021.11|6138.81|6018.81|10
1655468200000|2022-06-17 12:16:40|6140.77|6020.77|6140.41|6020.41|6140.88|6020.88|6140.25|6020.25|10
1655468210000|2022-06-17 12:16:50|6140.36|6020.36|6142.25|6022.25|6142.25|6022.25|6140.36|6020.36|10
1655468220000|2022-06-17 12:17:00|6142.37|6022.37|6143.77|6023.77|6144.05|6024.05|6142.04|6022.04|10
1655468230000|2022-06-17 12:17:10|6143.73|6023.73|6143.23|6023.23|6145.03|6025.03|6143.23|6023.23|10
1655468240000|2022-06-17 12:17:20|6143.53|6023.53|6143.33|6023.33|6143.84|6023.84|6143.18|6023.18|10
1655468250000|2022-06-17 12:17:30|6143.42|6023.42|6143.11|6023.11|6143.75|6023.75|6143.11|6023.11|9
1655468260000|2022-06-17 12:17:40|6143.26|6023.26|6142.44|6022.44|6143.26|6023.26|6142.44|6022.44|10
1655468270000|2022-06-17 12:17:50|6142.58|6022.58|6141.22|6021.22|6142.58|6022.58|6141.16|6021.16|10
1655468280000|2022-06-17 12:18:00|6141.23|6021.23|6141.09|6021.09|6141.26|6021.26|6140.91|6020.91|10
1655468290000|2022-06-17 12:18:10|6141.01|6021.01|6139.35|6019.35|6141.01|6021.01|6139.35|6019.35|10
1655468300000|2022-06-17 12:18:20|6138.94|6018.94|6137.17|6017.17|6139.13|6019.13|6137.17|6017.17|10
1655468310000|2022-06-17 12:18:30|6137.23|6017.23|6136.53|6016.53|6137.23|6017.23|6136.1|6016.1|10
1655468320000|2022-06-17 12:18:40|6136.6|6016.6|6136.14|6016.14|6136.6|6016.6|6136.1|6016.1|10
1655468330000|2022-06-17 12:18:50|6136.43|6016.43|6135.3|6015.3|6136.7|6016.7|6135.3|6015.3|10
1655468340000|2022-06-17 12:19:00|6135.26|6015.26|6135.28|6015.28|6135.75|6015.75|6135.26|6015.26|9
1655468350000|2022-06-17 12:19:10|6135.11|6015.11|6134.36|6014.36|6135.11|6015.11|6134.23|6014.23|10
1655468360000|2022-06-17 12:19:20|6134.21|6014.21|6133.38|6013.38|6134.33|6014.33|6133.38|6013.38|10
1655468370000|2022-06-17 12:19:30|6133.53|6013.53|6133.02|6013.02|6133.53|6013.53|6133.02|6013.02|9
1655468380000|2022-06-17 12:19:40|6133.15|6013.15|6132.19|6012.19|6133.15|6013.15|6132.13|6012.13|10
1655468390000|2022-06-17 12:19:50|6132.29|6012.29|6132.25|6012.25|6132.38|6012.38|6132.22|6012.22|9
1655468400000|2022-06-17 12:20:00|6132.26|6012.26|6130.05|6010.05|6132.37|6012.37|6130.05|6010.05|10
1655468410000|2022-06-17 12:20:10|6129.98|6009.98|6129.42|6009.42|6130|6010|6129.33|6009.33|10
1655468420000|2022-06-17 12:20:20|6129.36|6009.36|6129.48|6009.48|6129.59|6009.59|6129.23|6009.23|9
1655468430000|2022-06-17 12:20:30|6129.57|6009.57|6130.58|6010.58|6130.58|6010.58|6129.57|6009.57|10
1655468440000|2022-06-17 12:20:40|6130.61|6010.61|6132.55|6012.55|6132.56|6012.56|6130.61|6010.61|10
1655468450000|2022-06-17 12:20:50|6133.18|6013.18|6135.2|6015.2|6135.21|6015.21|6133.18|6013.18|10
1655468460000|2022-06-17 12:21:00|6135.58|6015.58|6135.76|6015.76|6135.76|6015.76|6135.3|6015.3|10
1655468470000|2022-06-17 12:21:10|6135.78|6015.78|6135.84|6015.84|6135.84|6015.84|6135.7|6015.7|9
1655468480000|2022-06-17 12:21:20|6135.82|6015.82|6136.11|6016.11|6136.11|6016.11|6135.64|6015.64|10
1655468490000|2022-06-17 12:21:30|6136.19|6016.19|6137.13|6017.13|6137.14|6017.14|6136.19|6016.19|10
1655468500000|2022-06-17 12:21:40|6137.42|6017.42|6137.52|6017.52|6137.52|6017.52|6136.92|6016.92|9
1655468510000|2022-06-17 12:21:50|6137.61|6017.61|6138.67|6018.67|6138.67|6018.67|6137.41|6017.41|10
1655468520000|2022-06-17 12:22:00|6138.57|6018.57|6139.28|6019.28|6139.56|6019.56|6138.57|6018.57|10
1655468530000|2022-06-17 12:22:10|6139.07|6019.07|6138.96|6018.96|6139.13|6019.13|6138.84|6018.84|10
1655468540000|2022-06-17 12:22:20|6139.04|6019.04|6139.68|6019.68|6139.68|6019.68|6139.04|6019.04|10
1655468550000|2022-06-17 12:22:30|6139.71|6019.71|6139.97|6019.97|6140|6020|6139.6|6019.6|10
1655468560000|2022-06-17 12:22:40|6140.06|6020.06|6140.19|6020.19|6140.3|6020.3|6140|6020|9
1655468570000|2022-06-17 12:22:50|6140.06|6020.06|6139.04|6019.04|6140.06|6020.06|6139.04|6019.04|9
1655468580000|2022-06-17 12:23:00|6139.08|6019.08|6139.74|6019.74|6139.74|6019.74|6139.08|6019.08|10
1655468590000|2022-06-17 12:23:10|6139.44|6019.44|6138|6018|6139.44|6019.44|6138|6018|10
1655468600000|2022-06-17 12:23:20|6137.79|6017.79|6137|6017|6137.79|6017.79|6136.98|6016.98|9
1655468610000|2022-06-17 12:23:30|6136.8|6016.8|6136.59|6016.59|6137.21|6017.21|6136.59|6016.59|10
1655468620000|2022-06-17 12:23:40|6136.56|6016.56|6136.52|6016.52|6136.67|6016.67|6136.49|6016.49|9
1655468630000|2022-06-17 12:23:50|6136.62|6016.62|6136.6|6016.6|6136.82|6016.82|6136.59|6016.59|9
1655468640000|2022-06-17 12:24:00|6136.78|6016.78|6136.54|6016.54|6136.79|6016.79|6136.39|6016.39|10
1655468650000|2022-06-17 12:24:10|6136.25|6016.25|6136.19|6016.19|6136.26|6016.26|6136.1|6016.1|10
1655468660000|2022-06-17 12:24:20|6135.72|6015.72|6135.29|6015.29|6135.72|6015.72|6135.14|6015.14|8
1655468670000|2022-06-17 12:24:30|6135.19|6015.19|6135.25|6015.25|6135.42|6015.42|6135.03|6015.03|9
1655468680000|2022-06-17 12:24:40|6135.32|6015.32|6135.98|6015.98|6135.98|6015.98|6135.26|6015.26|9
1655468690000|2022-06-17 12:24:50|6135.83|6015.83|6136.24|6016.24|6136.27|6016.27|6135.45|6015.45|10
1655468700000|2022-06-17 12:25:00|6136.43|6016.43|6137.95|6017.95|6138.19|6018.19|6136.43|6016.43|10
1655468710000|2022-06-17 12:25:10|6138.1|6018.1|6138.12|6018.12|6138.19|6018.19|6137.79|6017.79|8
1655468720000|2022-06-17 12:25:20|6138.09|6018.09|6137.5|6017.5|6138.09|6018.09|6137.44|6017.44|9
1655468730000|2022-06-17 12:25:30|6137.58|6017.58|6136.38|6016.38|6137.58|6017.58|6136.32|6016.32|9
1655468740000|2022-06-17 12:25:40|6136.32|6016.32|6135.45|6015.45|6136.32|6016.32|6135.45|6015.45|10
1655468750000|2022-06-17 12:25:50|6135.67|6015.67|6135.19|6015.19|6135.76|6015.76|6135.15|6015.15|10
1655468760000|2022-06-17 12:26:00|6135.24|6015.24|6134.03|6014.03|6135.33|6015.33|6134.03|6014.03|9
1655468770000|2022-06-17 12:26:10|6133.9|6013.9|6132.74|6012.74|6133.9|6013.9|6132.72|6012.72|8
1655468780000|2022-06-17 12:26:20|6132.43|6012.43|6130.29|6010.29|6132.5|6012.5|6130.27|6010.27|10
1655468790000|2022-06-17 12:26:30|6130.22|6010.22|6128.22|6008.22|6130.22|6010.22|6128.22|6008.22|10
1655468800000|2022-06-17 12:26:40|6128.26|6008.26|6128.37|6008.37|6128.9|6008.9|6128.26|6008.26|10
1655468810000|2022-06-17 12:26:50|6128.42|6008.42|6128.62|6008.62|6128.73|6008.73|6128.03|6008.03|9
1655468820000|2022-06-17 12:27:00|6128.71|6008.71|6126.7|6006.7|6128.96|6008.96|6126.7|6006.7|9
1655468830000|2022-06-17 12:27:10|6126.2|6006.2|6125.11|6005.11|6126.26|6006.26|6125.09|6005.09|10
1655468840000|2022-06-17 12:27:20|6124.41|6004.41|6120.51|6000.51|6124.47|6004.47|6120.51|6000.51|10
1655468850000|2022-06-17 12:27:30|6120.41|6000.41|6118.67|5998.67|6120.41|6000.41|6118.67|5998.67|10
1655468860000|2022-06-17 12:27:40|6118.27|5998.27|6113.79|5993.79|6118.27|5998.27|6113.79|5993.79|10
1655468870000|2022-06-17 12:27:50|6112.98|5992.98|6111.37|5991.37|6112.98|5992.98|6111.37|5991.37|10
1655468880000|2022-06-17 12:28:00|6110.98|5990.98|6108.86|5988.86|6111.04|5991.04|6108.68|5988.68|10
1655468890000|2022-06-17 12:28:10|6108.94|5988.94|6105.29|5985.29|6108.94|5988.94|6105.29|5985.29|10
1655468900000|2022-06-17 12:28:20|6105.37|5985.37|6103.83|5983.83|6105.77|5985.77|6103.83|5983.83|10
1655468910000|2022-06-17 12:28:30|6103.03|5983.03|6102.16|5982.16|6103.26|5983.26|6102.16|5982.16|10
1655468920000|2022-06-17 12:28:40|6101.92|5981.92|6102.92|5982.92|6102.92|5982.92|6101.92|5981.92|10
1655468930000|2022-06-17 12:28:50|6103.21|5983.21|6107.58|5987.58|6107.58|5987.58|6103.21|5983.21|10
1655468940000|2022-06-17 12:29:00|6107.77|5987.77|6108.65|5988.65|6108.65|5988.65|6107.72|5987.72|10
1655468950000|2022-06-17 12:29:10|6108.68|5988.68|6110.12|5990.12|6110.12|5990.12|6108.56|5988.56|10
1655468960000|2022-06-17 12:29:20|6110.2|5990.2|6110.35|5990.35|6110.73|5990.73|6110.01|5990.01|10
1655468970000|2022-06-17 12:29:30|6110.59|5990.59|6110.1|5990.1|6110.97|5990.97|6109.53|5989.53|10
1655468980000|2022-06-17 12:29:40|6108.91|5988.91|6107.38|5987.38|6109.35|5989.35|6107.37|5987.37|10
1655468990000|2022-06-17 12:29:50|6107.83|5987.83|6106.65|5986.65|6107.83|5987.83|6106.65|5986.65|10
1655469000000|2022-06-17 12:30:00|6106.63|5986.63|6106.42|5986.42|6106.63|5986.63|6106.11|5986.11|9
1655469010000|2022-06-17 12:30:10|6106.34|5986.34|6106.62|5986.62|6106.7|5986.7|6106.17|5986.17|10
1655469020000|2022-06-17 12:30:20|6106.43|5986.43|6107.42|5987.42|6107.45|5987.45|6106.43|5986.43|10
1655469030000|2022-06-17 12:30:30|6107.36|5987.36|6108.74|5988.74|6108.81|5988.81|6107.36|5987.36|10
1655469040000|2022-06-17 12:30:40|6109.11|5989.11|6111.15|5991.15|6111.15|5991.15|6109.05|5989.05|10
1655469050000|2022-06-17 12:30:50|6110.94|5990.94|6111.57|5991.57|6111.77|5991.77|6110.8|5990.8|10
1655469060000|2022-06-17 12:31:00|6111.47|5991.47|6111.3|5991.3|6111.48|5991.48|6111.08|5991.08|10
1655469070000|2022-06-17 12:31:10|6111.37|5991.37|6111.48|5991.48|6112.2|5992.2|6111.35|5991.35|10
1655469080000|2022-06-17 12:31:20|6111.41|5991.41|6111.03|5991.03|6111.41|5991.41|6110.47|5990.47|10
1655469090000|2022-06-17 12:31:30|6110.61|5990.61|6111.48|5991.48|6111.48|5991.48|6110.61|5990.61|9
1655469100000|2022-06-17 12:31:40|6111.33|5991.33|6111.53|5991.53|6111.84|5991.84|6111.26|5991.26|10
1655469110000|2022-06-17 12:31:50|6111.52|5991.52|6111.41|5991.41|6111.53|5991.53|6111.28|5991.28|9
1655469120000|2022-06-17 12:32:00|6111.39|5991.39|6111.16|5991.16|6111.8|5991.8|6111.1|5991.1|9
1655469130000|2022-06-17 12:32:10|6111.09|5991.09|6110.03|5990.03|6111.09|5991.09|6110.03|5990.03|9
1655469140000|2022-06-17 12:32:20|6110.14|5990.14|6110.04|5990.04|6110.17|5990.17|6109.29|5989.29|10
1655469150000|2022-06-17 12:32:30|6109.88|5989.88|6109.68|5989.68|6109.94|5989.94|6109.19|5989.19|9
1655469160000|2022-06-17 12:32:40|6109.72|5989.72|6110.78|5990.78|6110.78|5990.78|6109.72|5989.72|10
1655469170000|2022-06-17 12:32:50|6110.74|5990.74|6110.68|5990.68|6110.91|5990.91|6110.33|5990.33|9
1655469180000|2022-06-17 12:33:00|6110.71|5990.71|6109.64|5989.64|6110.79|5990.79|6109.64|5989.64|10
1655469190000|2022-06-17 12:33:10|6110.28|5990.28|6109.96|5989.96|6110.34|5990.34|6109.71|5989.71|10
1655469200000|2022-06-17 12:33:20|6110.01|5990.01|6109.75|5989.75|6110.01|5990.01|6109.47|5989.47|10
1655469210000|2022-06-17 12:33:30|6109.95|5989.95|6109.86|5989.86|6110.25|5990.25|6109.86|5989.86|10
1655469220000|2022-06-17 12:33:40|6109.88|5989.88|6109.67|5989.67|6110.59|5990.59|6109.62|5989.62|10
1655469230000|2022-06-17 12:33:50|6109.86|5989.86|6109.64|5989.64|6110.05|5990.05|6109.35|5989.35|10
1655469240000|2022-06-17 12:34:00|6109.69|5989.69|6110.61|5990.61|6110.61|5990.61|6109.48|5989.48|10
1655469250000|2022-06-17 12:34:10|6110.48|5990.48|6110.79|5990.79|6111.18|5991.18|6110.37|5990.37|10
1655469260000|2022-06-17 12:34:20|6110.66|5990.66|6110.75|5990.75|6110.77|5990.77|6110.41|5990.41|10
1655469270000|2022-06-17 12:34:30|6110.73|5990.73|6110.68|5990.68|6110.73|5990.73|6110.4|5990.4|10
1655469280000|2022-06-17 12:34:40|6110.46|5990.46|6110.14|5990.14|6110.63|5990.63|6109.72|5989.72|9
1655469290000|2022-06-17 12:34:50|6110.03|5990.03|6110.22|5990.22|6110.37|5990.37|6109.82|5989.82|9
1655469300000|2022-06-17 12:35:00|6110.21|5990.21|6110.55|5990.55|6111.28|5991.28|6110.21|5990.21|10
1655469310000|2022-06-17 12:35:10|6110.1|5990.1|6111.78|5991.78|6111.78|5991.78|6110.1|5990.1|9
1655469320000|2022-06-17 12:35:20|6112.02|5992.02|6112.31|5992.31|6112.31|5992.31|6111.94|5991.94|9
1655469330000|2022-06-17 12:35:30|6112.16|5992.16|6111.85|5991.85|6112.28|5992.28|6111.61|5991.61|10
1655469340000|2022-06-17 12:35:40|6113.5|5993.5|6112.45|5992.45|6113.69|5993.69|6112.45|5992.45|10
1655469350000|2022-06-17 12:35:50|6112.54|5992.54|6112.08|5992.08|6112.57|5992.57|6112.08|5992.08|10
1655469360000|2022-06-17 12:36:00|6112.06|5992.06|6111.67|5991.67|6112.08|5992.08|6111.53|5991.53|10
1655469370000|2022-06-17 12:36:10|6111.69|5991.69|6111.44|5991.44|6111.69|5991.69|6111.27|5991.27|9
1655469380000|2022-06-17 12:36:20|6111.48|5991.48|6111.69|5991.69|6111.75|5991.75|6111.3|5991.3|9
1655469390000|2022-06-17 12:36:30|6111.57|5991.57|6112.2|5992.2|6112.2|5992.2|6111.57|5991.57|8
1655469400000|2022-06-17 12:36:40|6112.28|5992.28|6114|5994|6114|5994|6112.28|5992.28|10
1655469410000|2022-06-17 12:36:50|6114.13|5994.13|6113.4|5993.4|6114.13|5994.13|6113.39|5993.39|10
1655469420000|2022-06-17 12:37:00|6113.37|5993.37|6113.52|5993.52|6113.7|5993.7|6113.37|5993.37|8
1655469430000|2022-06-17 12:37:10|6113.56|5993.56|6113|5993|6113.56|5993.56|6112.87|5992.87|10
1655469440000|2022-06-17 12:37:20|6112.51|5992.51|6112.35|5992.35|6112.67|5992.67|6112.15|5992.15|9
1655469450000|2022-06-17 12:37:30|6112.31|5992.31|6112.82|5992.82|6112.82|5992.82|6112.24|5992.24|9
1655469460000|2022-06-17 12:37:40|6113.21|5993.21|6113.96|5993.96|6113.96|5993.96|6113.16|5993.16|10
1655469470000|2022-06-17 12:37:50|6113.9|5993.9|6114.93|5994.93|6115.09|5995.09|6113.9|5993.9|8
1655469480000|2022-06-17 12:38:00|6114.71|5994.71|6116.48|5996.48|6116.48|5996.48|6114.71|5994.71|10
1655469490000|2022-06-17 12:38:10|6116.64|5996.64|6116.08|5996.08|6116.64|5996.64|6115.92|5995.92|10
1655469500000|2022-06-17 12:38:20|6115.96|5995.96|6116.2|5996.2|6116.2|5996.2|6115.59|5995.59|10
1655469510000|2022-06-17 12:38:30|6116.32|5996.32|6116.29|5996.29|6116.74|5996.74|6116.29|5996.29|9
1655469520000|2022-06-17 12:38:40|6116.36|5996.36|6116.33|5996.33|6116.47|5996.47|6116.12|5996.12|10
1655469530000|2022-06-17 12:38:50|6116.66|5996.66|6117.29|5997.29|6117.29|5997.29|6116.66|5996.66|9
1655469540000|2022-06-17 12:39:00|6117.35|5997.35|6116.7|5996.7|6117.35|5997.35|6116.67|5996.67|10
1655469550000|2022-06-17 12:39:10|6116.66|5996.66|6116.01|5996.01|6116.66|5996.66|6116.01|5996.01|10
1655469560000|2022-06-17 12:39:20|6115.96|5995.96|6115.14|5995.14|6115.96|5995.96|6115.14|5995.14|8
1655469570000|2022-06-17 12:39:30|6115.13|5995.13|6115.27|5995.27|6115.47|5995.47|6114.99|5994.99|9
1655469580000|2022-06-17 12:39:40|6115.46|5995.46|6116.38|5996.38|6116.43|5996.43|6115.46|5995.46|10
1655469590000|2022-06-17 12:39:50|6116.46|5996.46|6116.54|5996.54|6116.71|5996.71|6116.43|5996.43|8
1655469600000|2022-06-17 12:40:00|6116.48|5996.48|6116.41|5996.41|6116.7|5996.7|6116.27|5996.27|10
1655469610000|2022-06-17 12:40:10|6116.19|5996.19|6115.27|5995.27|6116.29|5996.29|6115.27|5995.27|9
1655469620000|2022-06-17 12:40:20|6115.23|5995.23|6115.4|5995.4|6115.4|5995.4|6114.55|5994.55|10
1655469630000|2022-06-17 12:40:30|6115.45|5995.45|6116.04|5996.04|6116.04|5996.04|6115.45|5995.45|9
1655469640000|2022-06-17 12:40:40|6115.39|5995.39|6117.23|5997.23|6117.23|5997.23|6114.95|5994.95|10
1655469650000|2022-06-17 12:40:50|6117.54|5997.54|6118.66|5998.66|6118.66|5998.66|6117.54|5997.54|8
1655469660000|2022-06-17 12:41:00|6118.64|5998.64|6118.8|5998.8|6119.35|5999.35|6118.64|5998.64|9
1655469670000|2022-06-17 12:41:10|6118.57|5998.57|6117.14|5997.14|6118.57|5998.57|6117.05|5997.05|10
1655469680000|2022-06-17 12:41:20|6117.1|5997.1|6114.09|5994.09|6117.1|5997.1|6114.08|5994.08|10
1655469690000|2022-06-17 12:41:30|6113.33|5993.33|6112.51|5992.51|6113.34|5993.34|6112.51|5992.51|9
1655469700000|2022-06-17 12:41:40|6112.25|5992.25|6112.82|5992.82|6112.86|5992.86|6112.23|5992.23|10
1655469710000|2022-06-17 12:41:50|6112.79|5992.79|6113.11|5993.11|6113.23|5993.23|6112.63|5992.63|10
1655469720000|2022-06-17 12:42:00|6113.06|5993.06|6113.09|5993.09|6113.14|5993.14|6112.81|5992.81|9
1655469730000|2022-06-17 12:42:10|6112.6|5992.6|6107.95|5987.95|6112.6|5992.6|6107.95|5987.95|10
1655469740000|2022-06-17 12:42:20|6107.58|5987.58|6104.58|5984.58|6107.58|5987.58|6104.58|5984.58|10
1655469750000|2022-06-17 12:42:30|6103.74|5983.74|6103.27|5983.27|6103.95|5983.95|6103.27|5983.27|9
1655469760000|2022-06-17 12:42:40|6103.17|5983.17|6100.94|5980.94|6103.17|5983.17|6100.94|5980.94|9
1655469770000|2022-06-17 12:42:50|6101.14|5981.14|6100.33|5980.33|6101.14|5981.14|6100.18|5980.18|10
1655469780000|2022-06-17 12:43:00|6099.88|5979.88|6099.67|5979.67|6099.88|5979.88|6099.1|5979.1|10
1655469790000|2022-06-17 12:43:10|6099.84|5979.84|6100.34|5980.34|6100.93|5980.93|6099.64|5979.64|10
1655469800000|2022-06-17 12:43:20|6100.82|5980.82|6101.71|5981.71|6101.79|5981.79|6100.82|5980.82|10
1655469810000|2022-06-17 12:43:30|6101.44|5981.44|6100.75|5980.75|6101.65|5981.65|6100.75|5980.75|10
1655469820000|2022-06-17 12:43:40|6101.23|5981.23|6096.78|5976.78|6101.23|5981.23|6096.78|5976.78|10
1655469830000|2022-06-17 12:43:50|6095.97|5975.97|6089.65|5969.65|6095.97|5975.97|6088.63|5968.63|10
1655469840000|2022-06-17 12:44:00|6088.53|5968.53|6081.4|5961.4|6088.53|5968.53|6081.4|5961.4|10
1655469850000|2022-06-17 12:44:10|6080.08|5960.08|6062.94|5942.94|6080.08|5960.08|6062.81|5942.81|10
1655469860000|2022-06-17 12:44:20|6063.11|5943.11|6050.43|5930.43|6063.94|5943.94|6050.43|5930.43|10
1655469870000|2022-06-17 12:44:30|6050.59|5930.59|6053.57|5933.57|6053.57|5933.57|6050.59|5930.59|10
1655469880000|2022-06-17 12:44:40|6054.51|5934.51|6056.58|5936.58|6056.79|5936.79|6054.51|5934.51|10
1655469890000|2022-06-17 12:44:50|6056.56|5936.56|6056.13|5936.13|6057.5|5937.5|6056.13|5936.13|10
1655469900000|2022-06-17 12:45:00|6056.1|5936.1|6055.01|5935.01|6056.1|5936.1|6055.01|5935.01|10
1655469910000|2022-06-17 12:45:10|6055.17|5935.17|6053.76|5933.76|6055.25|5935.25|6053.57|5933.57|10
1655469920000|2022-06-17 12:45:20|6054.55|5934.55|6055.54|5935.54|6055.59|5935.59|6054.55|5934.55|10
1655469930000|2022-06-17 12:45:30|6055.16|5935.16|6056.15|5936.15|6056.15|5936.15|6054.48|5934.48|10
1655469940000|2022-06-17 12:45:40|6056.37|5936.37|6062.28|5942.28|6062.28|5942.28|6056.37|5936.37|10
1655469950000|2022-06-17 12:45:50|6062.33|5942.33|6069.63|5949.63|6069.63|5949.63|6062.33|5942.33|10
1655469960000|2022-06-17 12:46:00|6069.79|5949.79|6071.2|5951.2|6071.2|5951.2|6068.94|5948.94|10
1655469970000|2022-06-17 12:46:10|6071.1|5951.1|6069.87|5949.87|6071.26|5951.26|6069.87|5949.87|10
1655469980000|2022-06-17 12:46:20|6069.41|5949.41|6066.19|5946.19|6069.83|5949.83|6066.19|5946.19|10
1655469990000|2022-06-17 12:46:30|6065.86|5945.86|6061.16|5941.16|6066.04|5946.04|6061.16|5941.16|10
1655470000000|2022-06-17 12:46:40|6060.35|5940.35|6056.89|5936.89|6060.35|5940.35|6056.89|5936.89|10
1655470010000|2022-06-17 12:46:50|6055.48|5935.48|6053.16|5933.16|6056.08|5936.08|6053.16|5933.16|10
1655470020000|2022-06-17 12:47:00|6051.94|5931.94|6048.79|5928.79|6052.12|5932.12|6048.67|5928.67|10
1655470030000|2022-06-17 12:47:10|6047.9|5927.9|6047.18|5927.18|6048.23|5928.23|6047.18|5927.18|9
1655470040000|2022-06-17 12:47:20|6047.52|5927.52|6047.38|5927.38|6047.73|5927.73|6047.13|5927.13|10
1655470050000|2022-06-17 12:47:30|6047.83|5927.83|6048.39|5928.39|6048.39|5928.39|6047.56|5927.56|10
1655470060000|2022-06-17 12:47:40|6048.67|5928.67|6050.66|5930.66|6050.66|5930.66|6048.67|5928.67|10
1655470070000|2022-06-17 12:47:50|6051.26|5931.26|6053.71|5933.71|6053.71|5933.71|6050.68|5930.68|10
1655470080000|2022-06-17 12:48:00|6052.88|5932.88|6052.11|5932.11|6053.24|5933.24|6051.45|5931.45|10
1655470090000|2022-06-17 12:48:10|6051.55|5931.55|6048.03|5928.03|6051.55|5931.55|6048.03|5928.03|10
1655470100000|2022-06-17 12:48:20|6048.02|5928.02|6047.05|5927.05|6049.03|5929.03|6047.05|5927.05|10
1655470110000|2022-06-17 12:48:30|6046.98|5926.98|6046.43|5926.43|6046.98|5926.98|6046.19|5926.19|10
1655470120000|2022-06-17 12:48:40|6046.71|5926.71|6047.89|5927.89|6047.89|5927.89|6046.7|5926.7|10
1655470130000|2022-06-17 12:48:50|6048.3|5928.3|6049.94|5929.94|6049.94|5929.94|6047.49|5927.49|10
1655470140000|2022-06-17 12:49:00|6050.06|5930.06|6049.37|5929.37|6050.41|5930.41|6049.37|5929.37|10
1655470150000|2022-06-17 12:49:10|6049.35|5929.35|6048.2|5928.2|6050.13|5930.13|6048.2|5928.2|10
1655470160000|2022-06-17 12:49:20|6048.44|5928.44|6047.89|5927.89|6048.85|5928.85|6047.89|5927.89|10
1655470170000|2022-06-17 12:49:30|6045.52|5925.52|6043.82|5923.82|6045.52|5925.52|6043.38|5923.38|10
1655470180000|2022-06-17 12:49:40|6043.33|5923.33|6043.28|5923.28|6043.89|5923.89|6043|5923|10
1655470190000|2022-06-17 12:49:50|6043.14|5923.14|6040.76|5920.76|6043.14|5923.14|6040.76|5920.76|10
1655470200000|2022-06-17 12:50:00|6040.84|5920.84|6040.07|5920.07|6041.26|5921.26|6040.07|5920.07|10
1655470210000|2022-06-17 12:50:10|6039.81|5919.81|6038.22|5918.22|6039.94|5919.94|6038.03|5918.03|10
1655470220000|2022-06-17 12:50:20|6037.96|5917.96|6036.65|5916.65|6038.16|5918.16|6036.35|5916.35|10
1655470230000|2022-06-17 12:50:30|6036.74|5916.74|6038.26|5918.26|6038.26|5918.26|6036.63|5916.63|10
1655470240000|2022-06-17 12:50:40|6038.42|5918.42|6038.53|5918.53|6039.31|5919.31|6038.38|5918.38|10
1655470250000|2022-06-17 12:50:50|6038.79|5918.79|6035.94|5915.94|6038.79|5918.79|6035.33|5915.33|10
1655470260000|2022-06-17 12:51:00|6035.57|5915.57|6032.27|5912.27|6035.57|5915.57|6032.27|5912.27|10
1655470270000|2022-06-17 12:51:10|6031.99|5911.99|6030.64|5910.64|6031.99|5911.99|6029.81|5909.81|10
1655470280000|2022-06-17 12:51:20|6031.06|5911.06|6031.98|5911.98|6032.08|5912.08|6030.97|5910.97|10
1655470290000|2022-06-17 12:51:30|6031.51|5911.51|6032.17|5912.17|6032.24|5912.24|6031.41|5911.41|10
1655470300000|2022-06-17 12:51:40|6033.07|5913.07|6032.68|5912.68|6033.07|5913.07|6032.5|5912.5|10
1655470310000|2022-06-17 12:51:50|6032.56|5912.56|6032.45|5912.45|6032.58|5912.58|6032.33|5912.33|10
1655470320000|2022-06-17 12:52:00|6032.46|5912.46|6031|5911|6032.46|5912.46|6031|5911|10
1655470330000|2022-06-17 12:52:10|6031.11|5911.11|6032.81|5912.81|6032.81|5912.81|6031.11|5911.11|10
1655470340000|2022-06-17 12:52:20|6032.95|5912.95|6033.71|5913.71|6033.96|5913.96|6032.95|5912.95|9
1655470350000|2022-06-17 12:52:30|6033.88|5913.88|6035.26|5915.26|6035.26|5915.26|6033.88|5913.88|10
1655470360000|2022-06-17 12:52:40|6035.05|5915.05|6035.75|5915.75|6035.75|5915.75|6035.05|5915.05|10
1655470370000|2022-06-17 12:52:50|6035.51|5915.51|6036.17|5916.17|6036.17|5916.17|6035.41|5915.41|10
1655470380000|2022-06-17 12:53:00|6035.96|5915.96|6037.26|5917.26|6037.45|5917.45|6035.96|5915.96|10
1655470390000|2022-06-17 12:53:10|6037.1|5917.1|6036.02|5916.02|6037.45|5917.45|6035.8|5915.8|10
1655470400000|2022-06-17 12:53:20|6035.49|5915.49|6035.24|5915.24|6035.78|5915.78|6035.21|5915.21|10
1655470410000|2022-06-17 12:53:30|6035.49|5915.49|6033.03|5913.03|6035.49|5915.49|6032.94|5912.94|10
1655470420000|2022-06-17 12:53:40|6032.12|5912.12|6031.17|5911.17|6032.12|5912.12|6030.77|5910.77|10
1655470430000|2022-06-17 12:53:50|6030.91|5910.91|6030.87|5910.87|6031.04|5911.04|6030.57|5910.57|10
1655470440000|2022-06-17 12:54:00|6030.84|5910.84|6030.9|5910.9|6031.04|5911.04|6030.51|5910.51|10
1655470450000|2022-06-17 12:54:10|6030.66|5910.66|6028.24|5908.24|6030.66|5910.66|6028.24|5908.24|10
1655470460000|2022-06-17 12:54:20|6028.16|5908.16|6027.31|5907.31|6028.16|5908.16|6027.01|5907.01|9
1655470470000|2022-06-17 12:54:30|6027.36|5907.36|6028.03|5908.03|6028.72|5908.72|6027.34|5907.34|10
1655470480000|2022-06-17 12:54:40|6027.73|5907.73|6025.35|5905.35|6027.73|5907.73|6025.17|5905.17|9
1655470490000|2022-06-17 12:54:50|6025.23|5905.23|6025.57|5905.57|6025.57|5905.57|6024.25|5904.25|10
1655470500000|2022-06-17 12:55:00|6025.67|5905.67|6028.62|5908.62|6028.62|5908.62|6025.5|5905.5|10
1655470510000|2022-06-17 12:55:10|6029.22|5909.22|6031.63|5911.63|6031.63|5911.63|6029.22|5909.22|10
1655470520000|2022-06-17 12:55:20|6031.56|5911.56|6033.51|5913.51|6034.03|5914.03|6031.56|5911.56|10
1655470530000|2022-06-17 12:55:30|6034.05|5914.05|6035.25|5915.25|6035.25|5915.25|6033.84|5913.84|10
1655470540000|2022-06-17 12:55:40|6035.27|5915.27|6036.32|5916.32|6036.36|5916.36|6034.95|5914.95|10
1655470550000|2022-06-17 12:55:50|6036.09|5916.09|6035.91|5915.91|6036.09|5916.09|6035.22|5915.22|9
1655470560000|2022-06-17 12:56:00|6035.82|5915.82|6036.81|5916.81|6036.84|5916.84|6035.82|5915.82|10
1655470570000|2022-06-17 12:56:10|6036.66|5916.66|6037.67|5917.67|6037.67|5917.67|6036.12|5916.12|10
1655470580000|2022-06-17 12:56:20|6037.47|5917.47|6037.64|5917.64|6037.89|5917.89|6037.23|5917.23|9
1655470590000|2022-06-17 12:56:30|6037.7|5917.7|6037.13|5917.13|6038.04|5918.04|6037.13|5917.13|10
1655470600000|2022-06-17 12:56:40|6037.57|5917.57|6038.16|5918.16|6038.28|5918.28|6037.05|5917.05|10
1655470610000|2022-06-17 12:56:50|6038.44|5918.44|6039.32|5919.32|6039.46|5919.46|6038.32|5918.32|10
1655470620000|2022-06-17 12:57:00|6039.03|5919.03|6040.09|5920.09|6040.09|5920.09|6038.74|5918.74|10
1655470630000|2022-06-17 12:57:10|6040.05|5920.05|6041.71|5921.71|6041.71|5921.71|6039.73|5919.73|10
1655470640000|2022-06-17 12:57:20|6041.88|5921.88|6043.09|5923.09|6043.22|5923.22|6041.58|5921.58|10
1655470650000|2022-06-17 12:57:30|6042.77|5922.77|6043.51|5923.51|6043.69|5923.69|6042.77|5922.77|9
1655470660000|2022-06-17 12:57:40|6043.34|5923.34|6043.22|5923.22|6043.48|5923.48|6042.69|5922.69|10
1655470670000|2022-06-17 12:57:50|6043.1|5923.1|6042.7|5922.7|6043.27|5923.27|6042.65|5922.65|10
1655470680000|2022-06-17 12:58:00|6042.99|5922.99|6042.98|5922.98|6043.29|5923.29|6042.88|5922.88|10
1655470690000|2022-06-17 12:58:10|6042.81|5922.81|6042.73|5922.73|6043|5923|6042.46|5922.46|10
1655470700000|2022-06-17 12:58:20|6042.81|5922.81|6042.91|5922.91|6043.59|5923.59|6042.38|5922.38|10
1655470710000|2022-06-17 12:58:30|6042.42|5922.42|6037.69|5917.69|6042.42|5922.42|6037.69|5917.69|10
1655470720000|2022-06-17 12:58:40|6037.53|5917.53|6035.69|5915.69|6037.53|5917.53|6035.69|5915.69|10
1655470730000|2022-06-17 12:58:50|6034.69|5914.69|6033.53|5913.53|6034.69|5914.69|6033.5|5913.5|10
1655470740000|2022-06-17 12:59:00|6033.68|5913.68|6033.83|5913.83|6033.92|5913.92|6032.6|5912.6|10
1655470750000|2022-06-17 12:59:10|6034.32|5914.32|6034.45|5914.45|6034.45|5914.45|6033.17|5913.17|10
1655470760000|2022-06-17 12:59:20|6034.73|5914.73|6034.67|5914.67|6034.8|5914.8|6033.91|5913.91|10
1655470770000|2022-06-17 12:59:30|6034.8|5914.8|6034.81|5914.81|6035.18|5915.18|6034.37|5914.37|9
1655470780000|2022-06-17 12:59:40|6035.16|5915.16|6035.21|5915.21|6035.44|5915.44|6034.83|5914.83|10
1655470790000|2022-06-17 12:59:50|6035.33|5915.33|6035.86|5915.86|6035.9|5915.9|6035.19|5915.19|9
1655470800000|2022-06-17 13:00:00|6035.52|5915.52|6034.97|5914.97|6035.88|5915.88|6034.97|5914.97|7
1655470810000|2022-06-17 13:00:10|6035.04|5915.04|6035.09|5915.09|6035.44|5915.44|6034.56|5914.56|10
1655470820000|2022-06-17 13:00:20|6034.1|5914.1|6033.73|5913.73|6034.14|5914.14|6033.58|5913.58|10
1655470830000|2022-06-17 13:00:30|6034.27|5914.27|6033.84|5913.84|6034.37|5914.37|6033.27|5913.27|10
1655470840000|2022-06-17 13:00:40|6033.87|5913.87|6033.23|5913.23|6034.2|5914.2|6033.23|5913.23|10
1655470850000|2022-06-17 13:00:50|6033.43|5913.43|6033.94|5913.94|6034.18|5914.18|6033.35|5913.35|10
1655470860000|2022-06-17 13:01:00|6034.5|5914.5|6033.68|5913.68|6034.61|5914.61|6033.68|5913.68|10
1655470870000|2022-06-17 13:01:10|6034.39|5914.39|6035|5915|6035.12|5915.12|6033.83|5913.83|10
1655470880000|2022-06-17 13:01:20|6035.1|5915.1|6035.94|5915.94|6035.94|5915.94|6034.85|5914.85|10
1655470890000|2022-06-17 13:01:30|6036.38|5916.38|6037|5917|6037.31|5917.31|6036.38|5916.38|10
1655470900000|2022-06-17 13:01:40|6037.03|5917.03|6037.69|5917.69|6037.71|5917.71|6037.03|5917.03|10
1655470910000|2022-06-17 13:01:50|6037.64|5917.64|6038.07|5918.07|6038.22|5918.22|6037.64|5917.64|10
1655470920000|2022-06-17 13:02:00|6037.83|5917.83|6036.92|5916.92|6037.83|5917.83|6036.92|5916.92|9
1655470930000|2022-06-17 13:02:10|6037|5917|6037.02|5917.02|6037.28|5917.28|6036.85|5916.85|10
1655470940000|2022-06-17 13:02:20|6037.01|5917.01|6037.57|5917.57|6037.57|5917.57|6037.01|5917.01|10
1655470950000|2022-06-17 13:02:30|6037.66|5917.66|6037.73|5917.73|6037.74|5917.74|6037.51|5917.51|8
1655470960000|2022-06-17 13:02:40|6037.9|5917.9|6037.09|5917.09|6037.98|5917.98|6037.09|5917.09|10
1655470970000|2022-06-17 13:02:50|6037.36|5917.36|6036.86|5916.86|6037.37|5917.37|6036.86|5916.86|10
1655470980000|2022-06-17 13:03:00|6036.55|5916.55|6036.22|5916.22|6036.55|5916.55|6036.11|5916.11|10
1655470990000|2022-06-17 13:03:10|6036.05|5916.05|6035.26|5915.26|6036.05|5916.05|6034.95|5914.95|10
1655471000000|2022-06-17 13:03:20|6035.36|5915.36|6033.9|5913.9|6035.4|5915.4|6033.9|5913.9|9
1655471010000|2022-06-17 13:03:30|6033.7|5913.7|6032.92|5912.92|6033.75|5913.75|6032.39|5912.39|10
1655471020000|2022-06-17 13:03:40|6032.8|5912.8|6033.18|5913.18|6033.57|5913.57|6032.8|5912.8|10
1655471030000|2022-06-17 13:03:50|6033.28|5913.28|6034.03|5914.03|6034.25|5914.25|6033.28|5913.28|9
1655471040000|2022-06-17 13:04:00|6034.15|5914.15|6036.81|5916.81|6036.81|5916.81|6034.15|5914.15|10
1655471050000|2022-06-17 13:04:10|6037.04|5917.04|6037.26|5917.26|6037.5|5917.5|6036.98|5916.98|10
1655471060000|2022-06-17 13:04:20|6037.5|5917.5|6038.45|5918.45|6038.45|5918.45|6037.5|5917.5|10
1655471070000|2022-06-17 13:04:30|6038.64|5918.64|6038.17|5918.17|6038.75|5918.75|6038.09|5918.09|10
1655471080000|2022-06-17 13:04:40|6038.48|5918.48|6037.15|5917.15|6038.48|5918.48|6037.15|5917.15|10
1655471090000|2022-06-17 13:04:50|6037.55|5917.55|6037.43|5917.43|6037.97|5917.97|6037.21|5917.21|10
1655471100000|2022-06-17 13:05:00|6037.74|5917.74|6037.92|5917.92|6038.32|5918.32|6037.44|5917.44|10
1655471110000|2022-06-17 13:05:10|6038.16|5918.16|6038.47|5918.47|6038.47|5918.47|6037.7|5917.7|10
1655471120000|2022-06-17 13:05:20|6037.79|5917.79|6037.78|5917.78|6038.42|5918.42|6037.58|5917.58|10
1655471130000|2022-06-17 13:05:30|6037.61|5917.61|6037.31|5917.31|6037.67|5917.67|6037.29|5917.29|10
1655471140000|2022-06-17 13:05:40|6037.12|5917.12|6036.44|5916.44|6037.12|5917.12|6036.22|5916.22|9
1655471150000|2022-06-17 13:05:50|6036.48|5916.48|6035.83|5915.83|6036.48|5916.48|6035.83|5915.83|9
1655471160000|2022-06-17 13:06:00|6035.84|5915.84|6035.75|5915.75|6036.12|5916.12|6035.61|5915.61|10
1655471170000|2022-06-17 13:06:10|6035.52|5915.52|6034.95|5914.95|6035.52|5915.52|6034.95|5914.95|10
1655471180000|2022-06-17 13:06:20|6034.9|5914.9|6035.01|5915.01|6035.3|5915.3|6034.9|5914.9|10
1655471190000|2022-06-17 13:06:30|6035.02|5915.02|6033.63|5913.63|6035.06|5915.06|6033.63|5913.63|10
1655471200000|2022-06-17 13:06:40|6033.02|5913.02|6030.43|5910.43|6033.02|5913.02|6030.43|5910.43|10
1655471210000|2022-06-17 13:06:50|6030.34|5910.34|6029.94|5909.94|6030.54|5910.54|6029.44|5909.44|10
1655471220000|2022-06-17 13:07:00|6029.47|5909.47|6027.93|5907.93|6029.47|5909.47|6027.93|5907.93|8
1655471230000|2022-06-17 13:07:10|6028.17|5908.17|6027.95|5907.95|6028.18|5908.18|6027.85|5907.85|9
1655471240000|2022-06-17 13:07:20|6028.01|5908.01|6027.57|5907.57|6028.15|5908.15|6027.44|5907.44|10
1655471250000|2022-06-17 13:07:30|6027.24|5907.24|6026.72|5906.72|6027.33|5907.33|6026.68|5906.68|10
1655471260000|2022-06-17 13:07:40|6026.66|5906.66|6025.78|5905.78|6026.84|5906.84|6025.58|5905.58|10
1655471270000|2022-06-17 13:07:50|6024.97|5904.97|6021.97|5901.97|6024.97|5904.97|6021.97|5901.97|10
1655471280000|2022-06-17 13:08:00|6022.16|5902.16|6019.61|5899.61|6022.16|5902.16|6019.61|5899.61|9
1655471290000|2022-06-17 13:08:10|6019.16|5899.16|6019.72|5899.72|6019.83|5899.83|6018.84|5898.84|10
1655471300000|2022-06-17 13:08:20|6019.88|5899.88|6019.33|5899.33|6020.22|5900.22|6019.33|5899.33|10
1655471310000|2022-06-17 13:08:30|6019.43|5899.43|6020.4|5900.4|6020.4|5900.4|6018.46|5898.46|9
1655471320000|2022-06-17 13:08:40|6019.25|5899.25|6023.35|5903.35|6023.35|5903.35|6019.25|5899.25|10
1655471330000|2022-06-17 13:08:50|6023.51|5903.51|6024.39|5904.39|6024.76|5904.76|6023.51|5903.51|10
1655471340000|2022-06-17 13:09:00|6024.44|5904.44|6022.93|5902.93|6024.44|5904.44|6022.49|5902.49|10
1655471350000|2022-06-17 13:09:10|6023.14|5903.14|6023.66|5903.66|6023.66|5903.66|6023|5903|10
1655471360000|2022-06-17 13:09:20|6023.99|5903.99|6023.89|5903.89|6024.8|5904.8|6023.66|5903.66|10
1655471370000|2022-06-17 13:09:30|6023.72|5903.72|6023.7|5903.7|6023.85|5903.85|6023.07|5903.07|10
1655471380000|2022-06-17 13:09:40|6023.45|5903.45|6023.74|5903.74|6023.74|5903.74|6023.07|5903.07|10
1655471390000|2022-06-17 13:09:50|6023.24|5903.24|6022.28|5902.28|6023.29|5903.29|6022.28|5902.28|9
1655471400000|2022-06-17 13:10:00|6022.19|5902.19|6021.76|5901.76|6022.19|5902.19|6021.3|5901.3|10
1655471410000|2022-06-17 13:10:10|6021.48|5901.48|6021.6|5901.6|6021.69|5901.69|6021.47|5901.47|10
1655471420000|2022-06-17 13:10:20|6021.68|5901.68|6022.21|5902.21|6022.21|5902.21|6021.28|5901.28|10
1655471430000|2022-06-17 13:10:30|6022.42|5902.42|6023.39|5903.39|6023.39|5903.39|6022.42|5902.42|10
1655471440000|2022-06-17 13:10:40|6023.56|5903.56|6024.42|5904.42|6024.42|5904.42|6023.27|5903.27|10
1655471450000|2022-06-17 13:10:50|6024.79|5904.79|6023.88|5903.88|6024.79|5904.79|6023.51|5903.51|8
1655471460000|2022-06-17 13:11:00|6023.68|5903.68|6022.54|5902.54|6023.68|5903.68|6022.54|5902.54|10
1655471470000|2022-06-17 13:11:10|6022.75|5902.75|6021.82|5901.82|6022.75|5902.75|6021.74|5901.74|10
1655471480000|2022-06-17 13:11:20|6021.43|5901.43|6020.62|5900.62|6021.44|5901.44|6020.51|5900.51|10
1655471490000|2022-06-17 13:11:30|6020.29|5900.29|6018.96|5898.96|6020.33|5900.33|6018.96|5898.96|10
1655471500000|2022-06-17 13:11:40|6018.89|5898.89|6018.64|5898.64|6018.89|5898.89|6018.16|5898.16|9
1655471510000|2022-06-17 13:11:50|6018.55|5898.55|6018.69|5898.69|6018.79|5898.79|6018.27|5898.27|10
1655471520000|2022-06-17 13:12:00|6018.36|5898.36|6017.9|5897.9|6018.58|5898.58|6017.9|5897.9|10
1655471530000|2022-06-17 13:12:10|6017.91|5897.91|6019.01|5899.01|6019.01|5899.01|6017.91|5897.91|9
1655471540000|2022-06-17 13:12:20|6019.17|5899.17|6019.84|5899.84|6019.84|5899.84|6018.86|5898.86|10
1655471550000|2022-06-17 13:12:30|6019.85|5899.85|6020.03|5900.03|6020.24|5900.24|6019.63|5899.63|9
1655471560000|2022-06-17 13:12:40|6019.79|5899.79|6020.45|5900.45|6020.91|5900.91|6019.79|5899.79|10
1655471570000|2022-06-17 13:12:50|6020.5|5900.5|6020.26|5900.26|6020.6|5900.6|6020.04|5900.04|10
1655471580000|2022-06-17 13:13:00|6020.69|5900.69|6020.85|5900.85|6021.08|5901.08|6020.36|5900.36|10
1655471590000|2022-06-17 13:13:10|6020.14|5900.14|6021.43|5901.43|6021.43|5901.43|6020.14|5900.14|10
1655471600000|2022-06-17 13:13:20|6021.69|5901.69|6022.63|5902.63|6022.63|5902.63|6021.69|5901.69|10
1655471610000|2022-06-17 13:13:30|6022.69|5902.69|6023.57|5903.57|6023.95|5903.95|6022.69|5902.69|10
1655471620000|2022-06-17 13:13:40|6023.68|5903.68|6024.05|5904.05|6024.21|5904.21|6023.68|5903.68|10
1655471630000|2022-06-17 13:13:50|6023.85|5903.85|6023|5903|6024.37|5904.37|6023|5903|10
1655471640000|2022-06-17 13:14:00|6022.32|5902.32|6021.27|5901.27|6022.55|5902.55|6020.67|5900.67|9
1655471650000|2022-06-17 13:14:10|6021.28|5901.28|6020.62|5900.62|6021.28|5901.28|6020.35|5900.35|10
1655471660000|2022-06-17 13:14:20|6020.6|5900.6|6020.42|5900.42|6021.2|5901.2|6020.29|5900.29|10
1655471670000|2022-06-17 13:14:30|6020.55|5900.55|6021.36|5901.36|6021.36|5901.36|6020.55|5900.55|10
1655471680000|2022-06-17 13:14:40|6021.22|5901.22|6020.88|5900.88|6021.49|5901.49|6020.69|5900.69|10
1655471690000|2022-06-17 13:14:50|6020.91|5900.91|6018.46|5898.46|6020.91|5900.91|6018.29|5898.29|10
1655471700000|2022-06-17 13:15:00|6018.39|5898.39|6016.54|5896.54|6018.39|5898.39|6016.54|5896.54|10
1655471710000|2022-06-17 13:15:10|6015.48|5895.48|6010.46|5890.46|6015.48|5895.48|6010.4|5890.4|10
1655471720000|2022-06-17 13:15:20|6010.24|5890.24|6008.29|5888.29|6010.24|5890.24|6008.29|5888.29|10
1655471730000|2022-06-17 13:15:30|6008.22|5888.22|6008.34|5888.34|6008.51|5888.51|6007.69|5887.69|10
1655471740000|2022-06-17 13:15:40|6008.55|5888.55|6009.25|5889.25|6009.56|5889.56|6008.14|5888.14|10
1655471750000|2022-06-17 13:15:50|6010.68|5890.68|6011.16|5891.16|6011.49|5891.49|6010.68|5890.68|10
1655471760000|2022-06-17 13:16:00|6011.43|5891.43|6013.63|5893.63|6013.63|5893.63|6011.43|5891.43|10
1655471770000|2022-06-17 13:16:10|6013.67|5893.67|6017.82|5897.82|6017.82|5897.82|6013.67|5893.67|10
1655471780000|2022-06-17 13:16:20|6017.86|5897.86|6020.49|5900.49|6021.15|5901.15|6017.86|5897.86|10
1655471790000|2022-06-17 13:16:30|6021.07|5901.07|6023.23|5903.23|6023.34|5903.34|6021.07|5901.07|10
1655471800000|2022-06-17 13:16:40|6022.83|5902.83|6024.35|5904.35|6024.69|5904.69|6022.83|5902.83|10
1655471810000|2022-06-17 13:16:50|6023.84|5903.84|6021.87|5901.87|6023.84|5903.84|6021.75|5901.75|10
1655471820000|2022-06-17 13:17:00|6020.67|5900.67|6018.62|5898.62|6020.67|5900.67|6018.47|5898.47|10
1655471830000|2022-06-17 13:17:10|6018.4|5898.4|6017.37|5897.37|6018.4|5898.4|6017.15|5897.15|10
1655471840000|2022-06-17 13:17:20|6017.39|5897.39|6018.09|5898.09|6018.22|5898.22|6017.29|5897.29|10
1655471850000|2022-06-17 13:17:30|6018.68|5898.68|6019.68|5899.68|6019.68|5899.68|6018.59|5898.59|10
1655471860000|2022-06-17 13:17:40|6019.88|5899.88|6021.52|5901.52|6021.52|5901.52|6019.88|5899.88|10
1655471870000|2022-06-17 13:17:50|6020.82|5900.82|6021.46|5901.46|6022.59|5902.59|6020.82|5900.82|10
1655471880000|2022-06-17 13:18:00|6021.53|5901.53|6021.32|5901.32|6021.81|5901.81|6021.03|5901.03|10
1655471890000|2022-06-17 13:18:10|6021.34|5901.34|6022.47|5902.47|6022.47|5902.47|6021.34|5901.34|10
1655471900000|2022-06-17 13:18:20|6022.83|5902.83|6024.07|5904.07|6024.07|5904.07|6022.68|5902.68|10
1655471910000|2022-06-17 13:18:30|6024.5|5904.5|6025.77|5905.77|6025.77|5905.77|6024.5|5904.5|10
1655471920000|2022-06-17 13:18:40|6026.02|5906.02|6026.17|5906.17|6026.44|5906.44|6025.93|5905.93|10
1655471930000|2022-06-17 13:18:50|6026.3|5906.3|6027.1|5907.1|6027.1|5907.1|6026.3|5906.3|10
1655471940000|2022-06-17 13:19:00|6027.7|5907.7|6028.84|5908.84|6028.84|5908.84|6027.63|5907.63|10
1655471950000|2022-06-17 13:19:10|6028.81|5908.81|6029.47|5909.47|6029.47|5909.47|6028.81|5908.81|10
1655471960000|2022-06-17 13:19:20|6029.62|5909.62|6030.05|5910.05|6030.05|5910.05|6029.58|5909.58|10
1655471970000|2022-06-17 13:19:30|6030.01|5910.01|6030.56|5910.56|6030.62|5910.62|6030.01|5910.01|10
1655471980000|2022-06-17 13:19:40|6030.64|5910.64|6032.96|5912.96|6032.96|5912.96|6030.64|5910.64|10
1655471990000|2022-06-17 13:19:50|6033.13|5913.13|6034.86|5914.86|6034.86|5914.86|6033.13|5913.13|10
1655472000000|2022-06-17 13:20:00|6035.08|5915.08|6035.31|5915.31|6035.79|5915.79|6035.05|5915.05|10
1655472010000|2022-06-17 13:20:10|6035.05|5915.05|6034.27|5914.27|6035.55|5915.55|6034.22|5914.22|10
1655472020000|2022-06-17 13:20:20|6034.08|5914.08|6033.26|5913.26|6034.08|5914.08|6033.26|5913.26|10
1655472030000|2022-06-17 13:20:30|6033.24|5913.24|6033.78|5913.78|6033.78|5913.78|6032.95|5912.95|10
1655472040000|2022-06-17 13:20:40|6033.48|5913.48|6034.09|5914.09|6034.25|5914.25|6033.48|5913.48|10
1655472050000|2022-06-17 13:20:50|6033.96|5913.96|6034.26|5914.26|6034.47|5914.47|6033.95|5913.95|10
1655472060000|2022-06-17 13:21:00|6034.35|5914.35|6033.28|5913.28|6034.35|5914.35|6033.28|5913.28|10
1655472070000|2022-06-17 13:21:10|6033.56|5913.56|6034.27|5914.27|6034.27|5914.27|6033.35|5913.35|10
1655472080000|2022-06-17 13:21:20|6034.1|5914.1|6034.41|5914.41|6034.44|5914.44|6033.68|5913.68|9
1655472090000|2022-06-17 13:21:30|6034.38|5914.38|6034.56|5914.56|6034.63|5914.63|6034.26|5914.26|10
1655472100000|2022-06-17 13:21:40|6034.68|5914.68|6035.06|5915.06|6035.14|5915.14|6034.28|5914.28|10
1655472110000|2022-06-17 13:21:50|6035.45|5915.45|6036.59|5916.59|6036.92|5916.92|6035.45|5915.45|9
1655472120000|2022-06-17 13:22:00|6036.5|5916.5|6035.94|5915.94|6036.5|5916.5|6035.8|5915.8|9
1655472130000|2022-06-17 13:22:10|6035.31|5915.31|6034.39|5914.39|6035.36|5915.36|6034.39|5914.39|9
1655472140000|2022-06-17 13:22:20|6034.05|5914.05|6033.94|5913.94|6034.45|5914.45|6033.94|5913.94|9
1655472150000|2022-06-17 13:22:30|6033.98|5913.98|6033.97|5913.97|6034.1|5914.1|6033.89|5913.89|10
1655472160000|2022-06-17 13:22:40|6033.96|5913.96|6034.18|5914.18|6034.18|5914.18|6033.79|5913.79|10
1655472170000|2022-06-17 13:22:50|6034.59|5914.59|6035.45|5915.45|6035.45|5915.45|6034.59|5914.59|9
1655472180000|2022-06-17 13:23:00|6035.93|5915.93|6035.53|5915.53|6035.93|5915.93|6035.45|5915.45|10
1655472190000|2022-06-17 13:23:10|6035.39|5915.39|6034.25|5914.25|6035.39|5915.39|6033.97|5913.97|10
1655472200000|2022-06-17 13:23:20|6033.8|5913.8|6032.75|5912.75|6033.8|5913.8|6032.72|5912.72|10
1655472210000|2022-06-17 13:23:30|6032.67|5912.67|6032.4|5912.4|6032.7|5912.7|6032.39|5912.39|10
1655472220000|2022-06-17 13:23:40|6032.34|5912.34|6030.64|5910.64|6032.34|5912.34|6030.37|5910.37|10
1655472230000|2022-06-17 13:23:50|6030.05|5910.05|6030.9|5910.9|6030.9|5910.9|6030.04|5910.04|9
1655472240000|2022-06-17 13:24:00|6030.87|5910.87|6030.94|5910.94|6031.1|5911.1|6030.53|5910.53|9
1655472250000|2022-06-17 13:24:10|6030.49|5910.49|6031.54|5911.54|6031.54|5911.54|6029.96|5909.96|10
1655472260000|2022-06-17 13:24:20|6032.16|5912.16|6031.85|5911.85|6032.83|5912.83|6031.85|5911.85|8
1655472270000|2022-06-17 13:24:30|6031.96|5911.96|6030.59|5910.59|6031.96|5911.96|6030.58|5910.58|10
1655472280000|2022-06-17 13:24:40|6030.46|5910.46|6029.93|5909.93|6030.52|5910.52|6029.83|5909.83|10
1655472290000|2022-06-17 13:24:50|6029.85|5909.85|6030.07|5910.07|6030.56|5910.56|6029.77|5909.77|10
1655472300000|2022-06-17 13:25:00|6030.19|5910.19|6032.48|5912.48|6032.64|5912.64|6030.19|5910.19|10
1655472310000|2022-06-17 13:25:10|6032.33|5912.33|6032.61|5912.61|6032.78|5912.78|6032.33|5912.33|10
1655472320000|2022-06-17 13:25:20|6032.68|5912.68|6032.4|5912.4|6033.06|5913.06|6032.4|5912.4|9
1655472330000|2022-06-17 13:25:30|6032.41|5912.41|6033.01|5913.01|6033.49|5913.49|6031.89|5911.89|9
1655472340000|2022-06-17 13:25:40|6033.56|5913.56|6033.7|5913.7|6034.38|5914.38|6033.51|5913.51|10
1655472350000|2022-06-17 13:25:50|6033.62|5913.62|6032.82|5912.82|6033.74|5913.74|6032.8|5912.8|10
1655472360000|2022-06-17 13:26:00|6033.06|5913.06|6033.83|5913.83|6033.88|5913.88|6033.06|5913.06|9
1655472370000|2022-06-17 13:26:10|6033.99|5913.99|6034.15|5914.15|6034.15|5914.15|6033.68|5913.68|9
1655472380000|2022-06-17 13:26:20|6033.69|5913.69|6034|5914|6034.56|5914.56|6033.69|5913.69|9
1655472390000|2022-06-17 13:26:30|6034.11|5914.11|6033.22|5913.22|6034.36|5914.36|6033.22|5913.22|9
1655472400000|2022-06-17 13:26:40|6033.23|5913.23|6033.39|5913.39|6033.39|5913.39|6032.92|5912.92|10
1655472410000|2022-06-17 13:26:50|6032.96|5912.96|6032.69|5912.69|6033.47|5913.47|6032.3|5912.3|10
1655472420000|2022-06-17 13:27:00|6032.56|5912.56|6032.7|5912.7|6032.77|5912.77|6032.52|5912.52|9
1655472430000|2022-06-17 13:27:10|6032.75|5912.75|6035.04|5915.04|6035.04|5915.04|6032.75|5912.75|10
1655472440000|2022-06-17 13:27:20|6035.06|5915.06|6042.3|5922.3|6042.3|5922.3|6035.06|5915.06|10
1655472450000|2022-06-17 13:27:30|6043.36|5923.36|6049.1|5929.1|6050.15|5930.15|6043.36|5923.36|10
1655472460000|2022-06-17 13:27:40|6048|5928|6046.58|5926.58|6048|5928|6046.42|5926.42|10
1655472470000|2022-06-17 13:27:50|6046.56|5926.56|6044.21|5924.21|6046.56|5926.56|6044.21|5924.21|9
1655472480000|2022-06-17 13:28:00|6044.4|5924.4|6041.46|5921.46|6044.4|5924.4|6041.46|5921.46|10
1655472490000|2022-06-17 13:28:10|6040.75|5920.75|6036.85|5916.85|6040.75|5920.75|6036.85|5916.85|10
1655472500000|2022-06-17 13:28:20|6036.6|5916.6|6035.66|5915.66|6036.6|5916.6|6035.61|5915.61|10
1655472510000|2022-06-17 13:28:30|6036.06|5916.06|6036.4|5916.4|6036.75|5916.75|6035.82|5915.82|10
1655472520000|2022-06-17 13:28:40|6036.61|5916.61|6036.66|5916.66|6036.7|5916.7|6035.98|5915.98|10
1655472530000|2022-06-17 13:28:50|6037.06|5917.06|6036.48|5916.48|6037.52|5917.52|6036.48|5916.48|10
1655472540000|2022-06-17 13:29:00|6036.71|5916.71|6037.02|5917.02|6037.42|5917.42|6036.66|5916.66|10
1655472550000|2022-06-17 13:29:10|6036.54|5916.54|6036.38|5916.38|6037.09|5917.09|6036.26|5916.26|10
1655472560000|2022-06-17 13:29:20|6035.64|5915.64|6031.95|5911.95|6035.64|5915.64|6031.95|5911.95|10
1655472570000|2022-06-17 13:29:30|6032.32|5912.32|6031.71|5911.71|6032.32|5912.32|6031.26|5911.26|10
1655472580000|2022-06-17 13:29:40|6031.87|5911.87|6032.1|5912.1|6032.87|5912.87|6031.87|5911.87|10
1655472590000|2022-06-17 13:29:50|6032.13|5912.13|6032.78|5912.78|6033.26|5913.26|6031.55|5911.55|10
1655472600000|2022-06-17 13:30:00|6032.71|5912.71|6036.97|5916.97|6036.97|5916.97|6032.71|5912.71|9
1655472610000|2022-06-17 13:30:10|6036.99|5916.99|6043.9|5923.9|6043.9|5923.9|6036.99|5916.99|10
1655472620000|2022-06-17 13:30:20|6045.91|5925.91|6049.7|5929.7|6050.5|5930.5|6045.91|5925.91|10
1655472630000|2022-06-17 13:30:30|6048.94|5928.94|6045.85|5925.85|6048.94|5928.94|6045.7|5925.7|9
1655472640000|2022-06-17 13:30:40|6044.61|5924.61|6044.76|5924.76|6044.98|5924.98|6043|5923|10
1655472650000|2022-06-17 13:30:50|6046.01|5926.01|6050.55|5930.55|6050.63|5930.63|6046.01|5926.01|10
1655472660000|2022-06-17 13:31:00|6050.72|5930.72|6055.51|5935.51|6055.51|5935.51|6050.72|5930.72|9
1655472670000|2022-06-17 13:31:10|6057.02|5937.02|6068.17|5948.17|6068.17|5948.17|6057.02|5937.02|10
1655472680000|2022-06-17 13:31:20|6071.8|5951.8|6077.02|5957.02|6079.23|5959.23|6071.8|5951.8|10
1655472690000|2022-06-17 13:31:30|6078.65|5958.65|6079.4|5959.4|6080.41|5960.41|6078.63|5958.63|10
1655472700000|2022-06-17 13:31:40|6078.12|5958.12|6076.24|5956.24|6078.12|5958.12|6076.03|5956.03|10
1655472710000|2022-06-17 13:31:50|6076.02|5956.02|6072.06|5952.06|6076.02|5956.02|6072.06|5952.06|10
1655472720000|2022-06-17 13:32:00|6071.84|5951.84|6071.36|5951.36|6071.93|5951.93|6071.17|5951.17|9
1655472730000|2022-06-17 13:32:10|6071.9|5951.9|6070.24|5950.24|6071.9|5951.9|6070.1|5950.1|10
1655472740000|2022-06-17 13:32:20|6069.61|5949.61|6067.95|5947.95|6069.61|5949.61|6066.98|5946.98|10
1655472750000|2022-06-17 13:32:30|6069.21|5949.21|6073.11|5953.11|6073.11|5953.11|6069.21|5949.21|9
1655472760000|2022-06-17 13:32:40|6073.3|5953.3|6074.53|5954.53|6074.53|5954.53|6073.3|5953.3|10
1655472770000|2022-06-17 13:32:50|6074.25|5954.25|6075.57|5955.57|6075.57|5955.57|6074.25|5954.25|10
1655472780000|2022-06-17 13:33:00|6075.95|5955.95|6076.21|5956.21|6077|5957|6075.93|5955.93|10
1655472790000|2022-06-17 13:33:10|6075.61|5955.61|6074.67|5954.67|6075.61|5955.61|6073.92|5953.92|10
1655472800000|2022-06-17 13:33:20|6074.54|5954.54|6072.43|5952.43|6074.54|5954.54|6072.43|5952.43|10
1655472810000|2022-06-17 13:33:30|6072.5|5952.5|6070.65|5950.65|6072.5|5952.5|6070.58|5950.58|9
1655472820000|2022-06-17 13:33:40|6070.87|5950.87|6076.57|5956.57|6076.57|5956.57|6070.59|5950.59|10
1655472830000|2022-06-17 13:33:50|6076.73|5956.73|6081.32|5961.32|6081.32|5961.32|6076.73|5956.73|10
1655472840000|2022-06-17 13:34:00|6081.61|5961.61|6083.25|5963.25|6083.51|5963.51|6081.54|5961.54|10
1655472850000|2022-06-17 13:34:10|6083|5963|6082.38|5962.38|6083.38|5963.38|6082.38|5962.38|10
1655472860000|2022-06-17 13:34:20|6082.59|5962.59|6082.64|5962.64|6082.95|5962.95|6081.72|5961.72|10
1655472870000|2022-06-17 13:34:30|6082.91|5962.91|6083.66|5963.66|6083.72|5963.72|6082.59|5962.59|10
1655472880000|2022-06-17 13:34:40|6084.3|5964.3|6087.08|5967.08|6087.08|5967.08|6083.66|5963.66|10
1655472890000|2022-06-17 13:34:50|6088.05|5968.05|6088.52|5968.52|6088.81|5968.81|6087.74|5967.74|10
1655472900000|2022-06-17 13:35:00|6088.43|5968.43|6091|5971|6091.03|5971.03|6088.43|5968.43|10
1655472910000|2022-06-17 13:35:10|6092.12|5972.12|6094.5|5974.5|6094.53|5974.53|6091.88|5971.88|10
1655472920000|2022-06-17 13:35:20|6095.09|5975.09|6094.65|5974.65|6095.09|5975.09|6094.58|5974.58|10
1655472930000|2022-06-17 13:35:30|6094.73|5974.73|6096.4|5976.4|6096.4|5976.4|6094.65|5974.65|10
1655472940000|2022-06-17 13:35:40|6096.82|5976.82|6098.38|5978.38|6098.47|5978.47|6096.82|5976.82|10
1655472950000|2022-06-17 13:35:50|6099.63|5979.63|6101.32|5981.32|6101.32|5981.32|6099.63|5979.63|10
1655472960000|2022-06-17 13:36:00|6100.67|5980.67|6101.33|5981.33|6102.96|5982.96|6100.67|5980.67|10
1655472970000|2022-06-17 13:36:10|6100.74|5980.74|6099|5979|6100.87|5980.87|6099|5979|10
1655472980000|2022-06-17 13:36:20|6099.14|5979.14|6096.51|5976.51|6099.14|5979.14|6096.51|5976.51|9
1655472990000|2022-06-17 13:36:30|6096.64|5976.64|6094.31|5974.31|6097.2|5977.2|6094.17|5974.17|10
1655473000000|2022-06-17 13:36:40|6094.24|5974.24|6092.87|5972.87|6094.28|5974.28|6092.87|5972.87|10
1655473010000|2022-06-17 13:36:50|6092.77|5972.77|6091.67|5971.67|6092.77|5972.77|6091.33|5971.33|10
1655473020000|2022-06-17 13:37:00|6090.58|5970.58|6087.85|5967.85|6090.58|5970.58|6087.58|5967.58|10
1655473030000|2022-06-17 13:37:10|6087.36|5967.36|6087.96|5967.96|6088.31|5968.31|6087.14|5967.14|9
1655473040000|2022-06-17 13:37:20|6088.18|5968.18|6091.54|5971.54|6091.6|5971.6|6087.54|5967.54|10
1655473050000|2022-06-17 13:37:30|6091.3|5971.3|6095.6|5975.6|6095.6|5975.6|6090.8|5970.8|10
1655473060000|2022-06-17 13:37:40|6097.08|5977.08|6099.88|5979.88|6100.3|5980.3|6097.08|5977.08|10
1655473070000|2022-06-17 13:37:50|6098.98|5978.98|6096.4|5976.4|6099.51|5979.51|6096.28|5976.28|10
1655473080000|2022-06-17 13:38:00|6096.56|5976.56|6094.91|5974.91|6096.56|5976.56|6094.91|5974.91|10
1655473090000|2022-06-17 13:38:10|6094.66|5974.66|6092.92|5972.92|6094.66|5974.66|6092.92|5972.92|10
1655473100000|2022-06-17 13:38:20|6092.62|5972.62|6090.34|5970.34|6092.62|5972.62|6090.34|5970.34|10
1655473110000|2022-06-17 13:38:30|6089.61|5969.61|6087.25|5967.25|6089.61|5969.61|6087.25|5967.25|10
1655473120000|2022-06-17 13:38:40|6087.08|5967.08|6083.79|5963.79|6087.08|5967.08|6083.79|5963.79|10
1655473130000|2022-06-17 13:38:50|6084.59|5964.59|6083.8|5963.8|6084.59|5964.59|6082.83|5962.83|10
1655473140000|2022-06-17 13:39:00|6083.99|5963.99|6085.07|5965.07|6085.32|5965.32|6083.88|5963.88|10
1655473150000|2022-06-17 13:39:10|6085.02|5965.02|6084.29|5964.29|6085.21|5965.21|6084.29|5964.29|10
1655473160000|2022-06-17 13:39:20|6084.62|5964.62|6080.49|5960.49|6084.62|5964.62|6080.49|5960.49|9
1655473170000|2022-06-17 13:39:30|6081.32|5961.32|6079.82|5959.82|6081.32|5961.32|6079.36|5959.36|10
1655473180000|2022-06-17 13:39:40|6079.75|5959.75|6082.11|5962.11|6082.69|5962.69|6079.75|5959.75|9
1655473190000|2022-06-17 13:39:50|6082.29|5962.29|6080.26|5960.26|6082.29|5962.29|6080.26|5960.26|10
1655473200000|2022-06-17 13:40:00|6080.18|5960.18|6080.71|5960.71|6080.84|5960.84|6080.09|5960.09|10
1655473210000|2022-06-17 13:40:10|6080.81|5960.81|6083.79|5963.79|6084.03|5964.03|6080.81|5960.81|10
1655473220000|2022-06-17 13:40:20|6084.28|5964.28|6085.2|5965.2|6085.3|5965.3|6083.52|5963.52|10
1655473230000|2022-06-17 13:40:30|6085.1|5965.1|6087.98|5967.98|6088.01|5968.01|6085.1|5965.1|10
1655473240000|2022-06-17 13:40:40|6088.04|5968.04|6091.85|5971.85|6091.85|5971.85|6088.04|5968.04|10
1655473250000|2022-06-17 13:40:50|6092.94|5972.94|6094.41|5974.41|6094.6|5974.6|6092.82|5972.82|10
1655473260000|2022-06-17 13:41:00|6094.56|5974.56|6102.43|5982.43|6102.52|5982.52|6094.56|5974.56|10
1655473270000|2022-06-17 13:41:10|6103.16|5983.16|6110.82|5990.82|6110.82|5990.82|6102.16|5982.16|10
1655473280000|2022-06-17 13:41:20|6111.59|5991.59|6118.35|5998.35|6118.35|5998.35|6111.59|5991.59|10
1655473290000|2022-06-17 13:41:30|6118.95|5998.95|6125.36|6005.36|6125.36|6005.36|6118.95|5998.95|10
1655473300000|2022-06-17 13:41:40|6125.48|6005.48|6126.02|6006.02|6126.16|6006.16|6124.74|6004.74|10
1655473310000|2022-06-17 13:41:50|6125.98|6005.98|6125.86|6005.86|6126.17|6006.17|6125.25|6005.25|10
1655473320000|2022-06-17 13:42:00|6125.9|6005.9|6126.23|6006.23|6126.66|6006.66|6125.6|6005.6|9
1655473330000|2022-06-17 13:42:10|6126.05|6006.05|6126.29|6006.29|6126.29|6006.29|6124.68|6004.68|10
1655473340000|2022-06-17 13:42:20|6126.47|6006.47|6127.75|6007.75|6127.75|6007.75|6126.11|6006.11|10
1655473350000|2022-06-17 13:42:30|6127.96|6007.96|6127.3|6007.3|6128.19|6008.19|6127.24|6007.24|10
1655473360000|2022-06-17 13:42:40|6126.72|6006.72|6121.66|6001.66|6126.72|6006.72|6121.66|6001.66|10
1655473370000|2022-06-17 13:42:50|6121.52|6001.52|6121.36|6001.36|6121.86|6001.86|6120.62|6000.62|10
1655473380000|2022-06-17 13:43:00|6120.89|6000.89|6120.97|6000.97|6121.25|6001.25|6120.63|6000.63|10
1655473390000|2022-06-17 13:43:10|6120.91|6000.91|6121.74|6001.74|6121.97|6001.97|6120.91|6000.91|10
1655473400000|2022-06-17 13:43:20|6121.31|6001.31|6121.38|6001.38|6121.88|6001.88|6120.95|6000.95|10
1655473410000|2022-06-17 13:43:30|6121.04|6001.04|6122.89|6002.89|6123.78|6003.78|6121.04|6001.04|9
1655473420000|2022-06-17 13:43:40|6123.72|6003.72|6125.24|6005.24|6125.56|6005.56|6123.72|6003.72|10
1655473430000|2022-06-17 13:43:50|6125.51|6005.51|6127.49|6007.49|6127.99|6007.99|6125.51|6005.51|8
1655473440000|2022-06-17 13:44:00|6127.73|6007.73|6127.34|6007.34|6128.22|6008.22|6127.34|6007.34|10
1655473450000|2022-06-17 13:44:10|6127.45|6007.45|6127.04|6007.04|6127.45|6007.45|6126.72|6006.72|10
1655473460000|2022-06-17 13:44:20|6126.98|6006.98|6127|6007|6127.45|6007.45|6126.25|6006.25|10
1655473470000|2022-06-17 13:44:30|6127.14|6007.14|6124.92|6004.92|6127.14|6007.14|6124.92|6004.92|9
1655473480000|2022-06-17 13:44:40|6125.18|6005.18|6125.93|6005.93|6125.93|6005.93|6124.15|6004.15|9
1655473490000|2022-06-17 13:44:50|6125.76|6005.76|6127.24|6007.24|6127.95|6007.95|6125.76|6005.76|10
1655473500000|2022-06-17 13:45:00|6127.45|6007.45|6125.27|6005.27|6127.97|6007.97|6125.27|6005.27|10
1655473510000|2022-06-17 13:45:10|6125.16|6005.16|6125.09|6005.09|6125.4|6005.4|6124.81|6004.81|10
1655473520000|2022-06-17 13:45:20|6124.91|6004.91|6125.42|6005.42|6125.56|6005.56|6124.81|6004.81|10
1655473530000|2022-06-17 13:45:30|6125.17|6005.17|6126.38|6006.38|6126.38|6006.38|6124.91|6004.91|10
1655473540000|2022-06-17 13:45:40|6126.44|6006.44|6128.55|6008.55|6128.55|6008.55|6126.44|6006.44|10
1655473550000|2022-06-17 13:45:50|6128.52|6008.52|6132.16|6012.16|6132.45|6012.45|6128.52|6008.52|10
1655473560000|2022-06-17 13:46:00|6132.45|6012.45|6135.11|6015.11|6135.11|6015.11|6132.45|6012.45|10
1655473570000|2022-06-17 13:46:10|6135.66|6015.66|6139.5|6019.5|6139.73|6019.73|6135.66|6015.66|10
1655473580000|2022-06-17 13:46:20|6139.73|6019.73|6140.8|6020.8|6140.8|6020.8|6139.21|6019.21|10
1655473590000|2022-06-17 13:46:30|6140.88|6020.88|6141.23|6021.23|6141.23|6021.23|6140.51|6020.51|9
1655473600000|2022-06-17 13:46:40|6141.01|6021.01|6142.3|6022.3|6142.73|6022.73|6141.01|6021.01|10
1655473610000|2022-06-17 13:46:50|6142.59|6022.59|6142.15|6022.15|6143.29|6023.29|6141.54|6021.54|10
1655473620000|2022-06-17 13:47:00|6141.8|6021.8|6140.31|6020.31|6141.93|6021.93|6140.19|6020.19|10
1655473630000|2022-06-17 13:47:10|6139.66|6019.66|6135.97|6015.97|6139.66|6019.66|6135.83|6015.83|10
1655473640000|2022-06-17 13:47:20|6135.86|6015.86|6128.61|6008.61|6136.02|6016.02|6127.96|6007.96|10
1655473650000|2022-06-17 13:47:30|6128.58|6008.58|6127.01|6007.01|6128.58|6008.58|6127.01|6007.01|10
1655473660000|2022-06-17 13:47:40|6126.02|6006.02|6120.35|6000.35|6126.02|6006.02|6120.35|6000.35|10
1655473670000|2022-06-17 13:47:50|6119.61|5999.61|6117.27|5997.27|6119.61|5999.61|6117.01|5997.01|10
1655473680000|2022-06-17 13:48:00|6117.1|5997.1|6116.23|5996.23|6117.1|5997.1|6116.23|5996.23|10
1655473690000|2022-06-17 13:48:10|6116.1|5996.1|6115.15|5995.15|6116.32|5996.32|6115.15|5995.15|9
1655473700000|2022-06-17 13:48:20|6115.1|5995.1|6114.67|5994.67|6115.59|5995.59|6114.56|5994.56|10
1655473710000|2022-06-17 13:48:30|6114.78|5994.78|6116.51|5996.51|6116.51|5996.51|6114.46|5994.46|10
1655473720000|2022-06-17 13:48:40|6116.91|5996.91|6118.73|5998.73|6118.89|5998.89|6116.91|5996.91|10
1655473730000|2022-06-17 13:48:50|6119|5999|6118.06|5998.06|6119|5999|6117.57|5997.57|10
1655473740000|2022-06-17 13:49:00|6118.54|5998.54|6120.06|6000.06|6120.1|6000.1|6118.15|5998.15|10
1655473750000|2022-06-17 13:49:10|6119.36|5999.36|6117.58|5997.58|6120.63|6000.63|6117.58|5997.58|10
1655473760000|2022-06-17 13:49:20|6117.85|5997.85|6113.98|5993.98|6119.3|5999.3|6113.25|5993.25|10
1655473770000|2022-06-17 13:49:30|6111.74|5991.74|6111.64|5991.64|6113.09|5993.09|6111.13|5991.13|10
1655473780000|2022-06-17 13:49:40|6111.89|5991.89|6112.39|5992.39|6112.96|5992.96|6111.6|5991.6|10
1655473790000|2022-06-17 13:49:50|6112.21|5992.21|6113.24|5993.24|6113.24|5993.24|6112.21|5992.21|10
1655473800000|2022-06-17 13:50:00|6113.57|5993.57|6115.32|5995.32|6115.32|5995.32|6113.57|5993.57|10
1655473810000|2022-06-17 13:50:10|6115.26|5995.26|6115.27|5995.27|6115.48|5995.48|6114.66|5994.66|10
1655473820000|2022-06-17 13:50:20|6115.35|5995.35|6116.88|5996.88|6116.94|5996.94|6115.35|5995.35|9
1655473830000|2022-06-17 13:50:30|6116.78|5996.78|6118.5|5998.5|6118.82|5998.82|6116.75|5996.75|10
1655473840000|2022-06-17 13:50:40|6119.08|5999.08|6121.31|6001.31|6121.91|6001.91|6118.88|5998.88|10
1655473850000|2022-06-17 13:50:50|6121.27|6001.27|6123.16|6003.16|6123.16|6003.16|6121.08|6001.08|10
1655473860000|2022-06-17 13:51:00|6122.37|6002.37|6121.19|6001.19|6122.37|6002.37|6121.19|6001.19|10
1655473870000|2022-06-17 13:51:10|6121.58|6001.58|6124.08|6004.08|6124.23|6004.23|6121.58|6001.58|10
1655473880000|2022-06-17 13:51:20|6124.02|6004.02|6125.45|6005.45|6125.45|6005.45|6124.02|6004.02|10
1655473890000|2022-06-17 13:51:30|6125.8|6005.8|6126.23|6006.23|6126.23|6006.23|6125.21|6005.21|10
1655473900000|2022-06-17 13:51:40|6125.61|6005.61|6127.87|6007.87|6128.58|6008.58|6125.61|6005.61|9
1655473910000|2022-06-17 13:51:50|6127.57|6007.57|6129.72|6009.72|6129.72|6009.72|6127.57|6007.57|10
1655473920000|2022-06-17 13:52:00|6129.84|6009.84|6133.28|6013.28|6133.59|6013.59|6129.84|6009.84|10
1655473930000|2022-06-17 13:52:10|6134.17|6014.17|6135.88|6015.88|6135.88|6015.88|6133.63|6013.63|10
1655473940000|2022-06-17 13:52:20|6135.86|6015.86|6136.02|6016.02|6136.07|6016.07|6135.44|6015.44|9
1655473950000|2022-06-17 13:52:30|6136.64|6016.64|6138.48|6018.48|6138.48|6018.48|6136.64|6016.64|9
1655473960000|2022-06-17 13:52:40|6138.6|6018.6|6137.81|6017.81|6139.29|6019.29|6137.62|6017.62|10
1655473970000|2022-06-17 13:52:50|6138|6018|6138.42|6018.42|6138.64|6018.64|6137.63|6017.63|10
1655473980000|2022-06-17 13:53:00|6137.59|6017.59|6138.23|6018.23|6138.23|6018.23|6137.31|6017.31|10
1655473990000|2022-06-17 13:53:10|6138.78|6018.78|6139.13|6019.13|6139.48|6019.48|6138.42|6018.42|10
1655474000000|2022-06-17 13:53:20|6139.02|6019.02|6141.52|6021.52|6141.52|6021.52|6138.96|6018.96|10
1655474010000|2022-06-17 13:53:30|6140.82|6020.82|6144.45|6024.45|6144.45|6024.45|6140.82|6020.82|9
1655474020000|2022-06-17 13:53:40|6145.33|6025.33|6146.29|6026.29|6146.29|6026.29|6145.12|6025.12|10
1655474030000|2022-06-17 13:53:50|6145.91|6025.91|6147.72|6027.72|6147.97|6027.97|6145.91|6025.91|10
1655474040000|2022-06-17 13:54:00|6146.92|6026.92|6146.17|6026.17|6146.92|6026.92|6145.75|6025.75|10
1655474050000|2022-06-17 13:54:10|6146.15|6026.15|6145.77|6025.77|6146.5|6026.5|6145.77|6025.77|8
1655474060000|2022-06-17 13:54:20|6145.86|6025.86|6144.68|6024.68|6145.86|6025.86|6144.68|6024.68|10
1655474070000|2022-06-17 13:54:30|6144.85|6024.85|6143.11|6023.11|6145.01|6025.01|6143.11|6023.11|10
1655474080000|2022-06-17 13:54:40|6143.12|6023.12|6142.34|6022.34|6143.12|6023.12|6142.34|6022.34|10
1655474090000|2022-06-17 13:54:50|6142.55|6022.55|6142.04|6022.04|6143.04|6023.04|6142.04|6022.04|9
1655474100000|2022-06-17 13:55:00|6142.08|6022.08|6142.2|6022.2|6142.2|6022.2|6141.46|6021.46|9
1655474110000|2022-06-17 13:55:10|6142.41|6022.41|6144.62|6024.62|6144.62|6024.62|6141.48|6021.48|10
1655474120000|2022-06-17 13:55:20|6144.74|6024.74|6146.52|6026.52|6147.62|6027.62|6143.75|6023.75|10
1655474130000|2022-06-17 13:55:30|6146.74|6026.74|6147.47|6027.47|6147.63|6027.63|6145.97|6025.97|10
1655474140000|2022-06-17 13:55:40|6147.55|6027.55|6148.92|6028.92|6149.52|6029.52|6147.44|6027.44|10
1655474150000|2022-06-17 13:55:50|6149.19|6029.19|6149.45|6029.45|6150.23|6030.23|6149.09|6029.09|10
1655474160000|2022-06-17 13:56:00|6149.22|6029.22|6148.57|6028.57|6149.47|6029.47|6148.57|6028.57|10
1655474170000|2022-06-17 13:56:10|6148.4|6028.4|6149.25|6029.25|6149.26|6029.26|6147.97|6027.97|10
1655474180000|2022-06-17 13:56:20|6149.16|6029.16|6149.31|6029.31|6149.62|6029.62|6149.14|6029.14|10
1655474190000|2022-06-17 13:56:30|6148.92|6028.92|6148.86|6028.86|6149.2|6029.2|6148.12|6028.12|10
1655474200000|2022-06-17 13:56:40|6149.62|6029.62|6148.47|6028.47|6149.62|6029.62|6148.47|6028.47|10
1655474210000|2022-06-17 13:56:50|6148.24|6028.24|6146.83|6026.83|6148.24|6028.24|6146.61|6026.61|10
1655474220000|2022-06-17 13:57:00|6146.44|6026.44|6145.89|6025.89|6146.59|6026.59|6144.97|6024.97|10
1655474230000|2022-06-17 13:57:10|6145.38|6025.38|6144.27|6024.27|6145.41|6025.41|6144.12|6024.12|10
1655474240000|2022-06-17 13:57:20|6143.55|6023.55|6139.29|6019.29|6144.01|6024.01|6139.29|6019.29|10
1655474250000|2022-06-17 13:57:30|6139.92|6019.92|6133.95|6013.95|6139.92|6019.92|6133.95|6013.95|10
1655474260000|2022-06-17 13:57:40|6133.76|6013.76|6132.44|6012.44|6133.76|6013.76|6132.25|6012.25|10
1655474270000|2022-06-17 13:57:50|6132.13|6012.13|6131.53|6011.53|6132.26|6012.26|6131.53|6011.53|10
1655474280000|2022-06-17 13:58:00|6131.15|6011.15|6129.69|6009.69|6131.22|6011.22|6129.69|6009.69|10
1655474290000|2022-06-17 13:58:10|6129.44|6009.44|6127.93|6007.93|6129.52|6009.52|6127.93|6007.93|10
1655474300000|2022-06-17 13:58:20|6127.36|6007.36|6125.67|6005.67|6127.36|6007.36|6125.67|6005.67|10
1655474310000|2022-06-17 13:58:30|6126.04|6006.04|6124.85|6004.85|6126.04|6006.04|6124.37|6004.37|10
1655474320000|2022-06-17 13:58:40|6124.76|6004.76|6122.88|6002.88|6124.76|6004.76|6122.88|6002.88|10
1655474330000|2022-06-17 13:58:50|6122.7|6002.7|6123.53|6003.53|6123.57|6003.57|6122.55|6002.55|10
1655474340000|2022-06-17 13:59:00|6123.69|6003.69|6123.9|6003.9|6124.64|6004.64|6123.69|6003.69|9
1655474350000|2022-06-17 13:59:10|6124.14|6004.14|6123.46|6003.46|6124.14|6004.14|6123.46|6003.46|8
1655474360000|2022-06-17 13:59:20|6123.49|6003.49|6119.94|5999.94|6123.49|6003.49|6119.94|5999.94|10
1655474370000|2022-06-17 13:59:30|6121.15|6001.15|6121|6001|6121.15|6001.15|6119.91|5999.91|10
1655474380000|2022-06-17 13:59:40|6120.87|6000.87|6120.02|6000.02|6121.3|6001.3|6119.8|5999.8|10
1655474390000|2022-06-17 13:59:50|6120.4|6000.4|6120.92|6000.92|6120.92|6000.92|6120.17|6000.17|10
1655474400000|2022-06-17 14:00:00|6121.09|6001.09|6122.93|6002.93|6122.93|6002.93|6121.09|6001.09|9
1655474410000|2022-06-17 14:00:10|6123.07|6003.07|6121.49|6001.49|6123.34|6003.34|6121.49|6001.49|10
1655474420000|2022-06-17 14:00:20|6120.89|6000.89|6121.54|6001.54|6121.54|6001.54|6120.89|6000.89|10
1655474430000|2022-06-17 14:00:30|6121.39|6001.39|6120.6|6000.6|6121.76|6001.76|6120.6|6000.6|10
1655474440000|2022-06-17 14:00:40|6120.58|6000.58|6118.29|5998.29|6120.58|6000.58|6118.22|5998.22|10
1655474450000|2022-06-17 14:00:50|6118.38|5998.38|6117.01|5997.01|6118.38|5998.38|6116.8|5996.8|9
1655474460000|2022-06-17 14:01:00|6116.87|5996.87|6116.41|5996.41|6117.3|5997.3|6116.27|5996.27|10
1655474470000|2022-06-17 14:01:10|6115.95|5995.95|6113.24|5993.24|6115.95|5995.95|6112.93|5992.93|10
1655474480000|2022-06-17 14:01:20|6113.38|5993.38|6107.4|5987.4|6113.38|5993.38|6107.4|5987.4|10
1655474490000|2022-06-17 14:01:30|6106.58|5986.58|6098.74|5978.74|6106.83|5986.83|6098.74|5978.74|10
1655474500000|2022-06-17 14:01:40|6098.62|5978.62|6097.4|5977.4|6099.04|5979.04|6097.25|5977.25|10
1655474510000|2022-06-17 14:01:50|6097.39|5977.39|6097.58|5977.58|6097.89|5977.89|6097.15|5977.15|10
1655474520000|2022-06-17 14:02:00|6097.81|5977.81|6100.12|5980.12|6100.12|5980.12|6097.81|5977.81|10
1655474530000|2022-06-17 14:02:10|6100.98|5980.98|6102.8|5982.8|6102.8|5982.8|6100.68|5980.68|10
1655474540000|2022-06-17 14:02:20|6103.41|5983.41|6105.32|5985.32|6106.01|5986.01|6103.41|5983.41|10
1655474550000|2022-06-17 14:02:30|6105.55|5985.55|6104.13|5984.13|6105.55|5985.55|6103.83|5983.83|10
1655474560000|2022-06-17 14:02:40|6103.7|5983.7|6102.99|5982.99|6103.82|5983.82|6102.53|5982.53|10
1655474570000|2022-06-17 14:02:50|6102.67|5982.67|6103.66|5983.66|6103.66|5983.66|6102.67|5982.67|10
1655474580000|2022-06-17 14:03:00|6103.7|5983.7|6103.96|5983.96|6104.63|5984.63|6103.47|5983.47|10
1655474590000|2022-06-17 14:03:10|6104.15|5984.15|6102.98|5982.98|6104.15|5984.15|6102.8|5982.8|10
1655474600000|2022-06-17 14:03:20|6102.54|5982.54|6101.6|5981.6|6102.54|5982.54|6101.56|5981.56|10
1655474610000|2022-06-17 14:03:30|6101.63|5981.63|6100.38|5980.38|6101.63|5981.63|6100.38|5980.38|10
1655474620000|2022-06-17 14:03:40|6099.88|5979.88|6100.61|5980.61|6100.63|5980.63|6099.7|5979.7|9
1655474630000|2022-06-17 14:03:50|6100.73|5980.73|6101.64|5981.64|6101.84|5981.84|6100.73|5980.73|10
1655474640000|2022-06-17 14:04:00|6101.59|5981.59|6101.45|5981.45|6101.96|5981.96|6101.19|5981.19|9
1655474650000|2022-06-17 14:04:10|6101.65|5981.65|6101.84|5981.84|6101.84|5981.84|6101.29|5981.29|10
1655474660000|2022-06-17 14:04:20|6101.15|5981.15|6101.87|5981.87|6101.87|5981.87|6101.15|5981.15|10
1655474670000|2022-06-17 14:04:30|6101.63|5981.63|6102.31|5982.31|6102.34|5982.34|6101.55|5981.55|10
1655474680000|2022-06-17 14:04:40|6102.98|5982.98|6103.5|5983.5|6103.55|5983.55|6102.98|5982.98|10
1655474690000|2022-06-17 14:04:50|6103.57|5983.57|6104.39|5984.39|6104.42|5984.42|6103.43|5983.43|10
1655474700000|2022-06-17 14:05:00|6104.38|5984.38|6104.99|5984.99|6105.1|5985.1|6104.38|5984.38|10
1655474710000|2022-06-17 14:05:10|6105.62|5985.62|6105.56|5985.56|6106.03|5986.03|6105.51|5985.51|10
1655474720000|2022-06-17 14:05:20|6105.58|5985.58|6105.4|5985.4|6105.58|5985.58|6104.63|5984.63|10
1655474730000|2022-06-17 14:05:30|6103.76|5983.76|6100.9|5980.9|6103.76|5983.76|6100.9|5980.9|10
1655474740000|2022-06-17 14:05:40|6100.97|5980.97|6100.35|5980.35|6101.03|5981.03|6100.21|5980.21|10
1655474750000|2022-06-17 14:05:50|6100.2|5980.2|6100.57|5980.57|6100.97|5980.97|6100.2|5980.2|10
1655474760000|2022-06-17 14:06:00|6099.87|5979.87|6090.32|5970.32|6099.87|5979.87|6090.32|5970.32|10
1655474770000|2022-06-17 14:06:10|6089.8|5969.8|6090.55|5970.55|6090.55|5970.55|6088.26|5968.26|10
1655474780000|2022-06-17 14:06:20|6090.92|5970.92|6095.92|5975.92|6096.3|5976.3|6090.92|5970.92|10
1655474790000|2022-06-17 14:06:30|6096.05|5976.05|6095.12|5975.12|6096.05|5976.05|6094.2|5974.2|10
1655474800000|2022-06-17 14:06:40|6095|5975|6094.82|5974.82|6095.33|5975.33|6094.72|5974.72|10
1655474810000|2022-06-17 14:06:50|6094.31|5974.31|6093.78|5973.78|6094.35|5974.35|6093.78|5973.78|10
1655474820000|2022-06-17 14:07:00|6093.96|5973.96|6095.19|5975.19|6095.19|5975.19|6093.7|5973.7|10
1655474830000|2022-06-17 14:07:10|6095.59|5975.59|6099.78|5979.78|6099.78|5979.78|6095.59|5975.59|10
1655474840000|2022-06-17 14:07:20|6099.73|5979.73|6098.87|5978.87|6099.73|5979.73|6098.69|5978.69|10
1655474850000|2022-06-17 14:07:30|6098.56|5978.56|6095.71|5975.71|6098.56|5978.56|6095.71|5975.71|10
1655474860000|2022-06-17 14:07:40|6095.11|5975.11|6094.26|5974.26|6095.11|5975.11|6093.5|5973.5|10
1655474870000|2022-06-17 14:07:50|6094.48|5974.48|6095.53|5975.53|6095.58|5975.58|6094.48|5974.48|10
1655474880000|2022-06-17 14:08:00|6095.54|5975.54|6092.87|5972.87|6095.58|5975.58|6092.87|5972.87|10
1655474890000|2022-06-17 14:08:10|6092.62|5972.62|6090.04|5970.04|6092.7|5972.7|6090.04|5970.04|10
1655474900000|2022-06-17 14:08:20|6090.07|5970.07|6088.88|5968.88|6090.77|5970.77|6088.88|5968.88|10
1655474910000|2022-06-17 14:08:30|6088.94|5968.94|6087.97|5967.97|6089.3|5969.3|6087.97|5967.97|10
1655474920000|2022-06-17 14:08:40|6087.71|5967.71|6087.97|5967.97|6088.28|5968.28|6087.71|5967.71|10
1655474930000|2022-06-17 14:08:50|6088|5968|6087.61|5967.61|6088|5968|6087.19|5967.19|10
1655474940000|2022-06-17 14:09:00|6087.41|5967.41|6089.43|5969.43|6089.43|5969.43|6087.3|5967.3|10
1655474950000|2022-06-17 14:09:10|6089.6|5969.6|6090.16|5970.16|6090.75|5970.75|6089.55|5969.55|10
1655474960000|2022-06-17 14:09:20|6090.99|5970.99|6089.02|5969.02|6090.99|5970.99|6088.94|5968.94|10
1655474970000|2022-06-17 14:09:30|6089.11|5969.11|6085.7|5965.7|6089.11|5969.11|6085.41|5965.41|10
1655474980000|2022-06-17 14:09:40|6085.86|5965.86|6079.31|5959.31|6085.86|5965.86|6079.31|5959.31|9
1655474990000|2022-06-17 14:09:50|6079.13|5959.13|6078.4|5958.4|6079.13|5959.13|6077.63|5957.63|10
1655475000000|2022-06-17 14:10:00|6078.07|5958.07|6075.94|5955.94|6078.07|5958.07|6075.9|5955.9|9
1655475010000|2022-06-17 14:10:10|6076.28|5956.28|6076.49|5956.49|6077.1|5957.1|6076.28|5956.28|8
1655475020000|2022-06-17 14:10:20|6076.01|5956.01|6076.21|5956.21|6076.21|5956.21|6074.94|5954.94|10
1655475030000|2022-06-17 14:10:30|6076.45|5956.45|6075.06|5955.06|6076.45|5956.45|6075.06|5955.06|9
1655475040000|2022-06-17 14:10:40|6074.59|5954.59|6074.16|5954.16|6074.59|5954.59|6072.44|5952.44|10
1655475050000|2022-06-17 14:10:50|6074.25|5954.25|6076.54|5956.54|6076.55|5956.55|6074.25|5954.25|10
1655475060000|2022-06-17 14:11:00|6076.48|5956.48|6075.7|5955.7|6076.48|5956.48|6075.54|5955.54|10
1655475070000|2022-06-17 14:11:10|6076.33|5956.33|6077.27|5957.27|6077.69|5957.69|6076.33|5956.33|10
1655475080000|2022-06-17 14:11:20|6077.53|5957.53|6076.99|5956.99|6077.66|5957.66|6076.55|5956.55|10
1655475090000|2022-06-17 14:11:30|6077.08|5957.08|6080.65|5960.65|6080.65|5960.65|6077.08|5957.08|10
1655475100000|2022-06-17 14:11:40|6080.44|5960.44|6080.88|5960.88|6081.14|5961.14|6080.44|5960.44|10
1655475110000|2022-06-17 14:11:50|6081.13|5961.13|6081.84|5961.84|6082.2|5962.2|6081.13|5961.13|10
1655475120000|2022-06-17 14:12:00|6081.99|5961.99|6081.32|5961.32|6081.99|5961.99|6081.17|5961.17|10
1655475130000|2022-06-17 14:12:10|6081.66|5961.66|6085.1|5965.1|6085.1|5965.1|6081.66|5961.66|10
1655475140000|2022-06-17 14:12:20|6085.43|5965.43|6087.05|5967.05|6087.05|5967.05|6085.07|5965.07|10
1655475150000|2022-06-17 14:12:30|6087.22|5967.22|6088.26|5968.26|6088.26|5968.26|6087.22|5967.22|10
1655475160000|2022-06-17 14:12:40|6088.42|5968.42|6089.33|5969.33|6089.79|5969.79|6088.4|5968.4|10
1655475170000|2022-06-17 14:12:50|6089.4|5969.4|6087.62|5967.62|6089.4|5969.4|6087.35|5967.35|10
1655475180000|2022-06-17 14:13:00|6087.33|5967.33|6087.61|5967.61|6088.07|5968.07|6087.16|5967.16|10
1655475190000|2022-06-17 14:13:10|6087.52|5967.52|6087.71|5967.71|6087.97|5967.97|6087.33|5967.33|10
1655475200000|2022-06-17 14:13:20|6087.44|5967.44|6087.03|5967.03|6087.44|5967.44|6086.76|5966.76|10
1655475210000|2022-06-17 14:13:30|6086.93|5966.93|6087.16|5967.16|6087.6|5967.6|6086.88|5966.88|10
1655475220000|2022-06-17 14:13:40|6087.27|5967.27|6086.46|5966.46|6087.27|5967.27|6086.32|5966.32|10
1655475230000|2022-06-17 14:13:50|6086.38|5966.38|6082.71|5962.71|6086.38|5966.38|6082.71|5962.71|10
1655475240000|2022-06-17 14:14:00|6082.47|5962.47|6079.17|5959.17|6082.47|5962.47|6079.17|5959.17|10
1655475250000|2022-06-17 14:14:10|6079.1|5959.1|6076.12|5956.12|6079.1|5959.1|6076.12|5956.12|10
1655475260000|2022-06-17 14:14:20|6076.05|5956.05|6075.34|5955.34|6076.05|5956.05|6075.14|5955.14|10
1655475270000|2022-06-17 14:14:30|6075.79|5955.79|6074.52|5954.52|6076.04|5956.04|6074.52|5954.52|10
1655475280000|2022-06-17 14:14:40|6074.18|5954.18|6073.12|5953.12|6074.18|5954.18|6072.66|5952.66|10
1655475290000|2022-06-17 14:14:50|6072.91|5952.91|6073.92|5953.92|6073.92|5953.92|6072.57|5952.57|9
1655475300000|2022-06-17 14:15:00|6074|5954|6074.06|5954.06|6074.06|5954.06|6073.28|5953.28|9
1655475310000|2022-06-17 14:15:10|6074.16|5954.16|6075.42|5955.42|6075.43|5955.43|6074.01|5954.01|10
1655475320000|2022-06-17 14:15:20|6075.3|5955.3|6072.11|5952.11|6075.3|5955.3|6072.11|5952.11|10
1655475330000|2022-06-17 14:15:30|6071.27|5951.27|6066.28|5946.28|6071.27|5951.27|6066.28|5946.28|10
1655475340000|2022-06-17 14:15:40|6066.13|5946.13|6062.78|5942.78|6066.13|5946.13|6062.78|5942.78|10
1655475350000|2022-06-17 14:15:50|6063.19|5943.19|6062.36|5942.36|6063.19|5943.19|6062.34|5942.34|10
1655475360000|2022-06-17 14:16:00|6062.28|5942.28|6056.58|5936.58|6062.28|5942.28|6056.55|5936.55|9
1655475370000|2022-06-17 14:16:10|6056.2|5936.2|6054.01|5934.01|6056.2|5936.2|6054.01|5934.01|10
1655475380000|2022-06-17 14:16:20|6053.58|5933.58|6051.4|5931.4|6053.58|5933.58|6051.4|5931.4|10
1655475390000|2022-06-17 14:16:30|6050.71|5930.71|6047.51|5927.51|6051.44|5931.44|6047.51|5927.51|10
1655475400000|2022-06-17 14:16:40|6047.53|5927.53|6045.63|5925.63|6047.62|5927.62|6045.56|5925.56|10
1655475410000|2022-06-17 14:16:50|6045.6|5925.6|6041.43|5921.43|6045.61|5925.61|6041.43|5921.43|10
1655475420000|2022-06-17 14:17:00|6041.45|5921.45|6038.57|5918.57|6041.45|5921.45|6037.8|5917.8|10
1655475430000|2022-06-17 14:17:10|6037.95|5917.95|6033.72|5913.72|6037.95|5917.95|6033.32|5913.32|10
1655475440000|2022-06-17 14:17:20|6033.47|5913.47|6029.41|5909.41|6033.47|5913.47|6029.41|5909.41|10
1655475450000|2022-06-17 14:17:30|6029.58|5909.58|6028.33|5908.33|6029.61|5909.61|6028.33|5908.33|10
1655475460000|2022-06-17 14:17:40|6028.18|5908.18|6025.84|5905.84|6028.6|5908.6|6025.84|5905.84|9
1655475470000|2022-06-17 14:17:50|6025.31|5905.31|6024.89|5904.89|6025.31|5905.31|6024.19|5904.19|10
1655475480000|2022-06-17 14:18:00|6024.66|5904.66|6023.78|5903.78|6024.66|5904.66|6023.13|5903.13|10
1655475490000|2022-06-17 14:18:10|6022.72|5902.72|6023.31|5903.31|6023.43|5903.43|6022.45|5902.45|10
1655475500000|2022-06-17 14:18:20|6024.38|5904.38|6024.61|5904.61|6024.74|5904.74|6024.35|5904.35|10
1655475510000|2022-06-17 14:18:30|6024.96|5904.96|6025.47|5905.47|6025.59|5905.59|6024.96|5904.96|10
1655475520000|2022-06-17 14:18:40|6025.59|5905.59|6025.3|5905.3|6025.79|5905.79|6025.3|5905.3|9
1655475530000|2022-06-17 14:18:50|6025.24|5905.24|6025.32|5905.32|6025.47|5905.47|6024.46|5904.46|10
1655475540000|2022-06-17 14:19:00|6024.96|5904.96|6022.41|5902.41|6024.96|5904.96|6022|5902|10
1655475550000|2022-06-17 14:19:10|6022.76|5902.76|6020.61|5900.61|6022.76|5902.76|6020.56|5900.56|10
1655475560000|2022-06-17 14:19:20|6021.36|5901.36|6021.05|5901.05|6021.36|5901.36|6020.18|5900.18|10
1655475570000|2022-06-17 14:19:30|6021.09|5901.09|6022.16|5902.16|6022.42|5902.42|6021.09|5901.09|9
1655475580000|2022-06-17 14:19:40|6022.64|5902.64|6022.79|5902.79|6023|5903|6022.14|5902.14|10
1655475590000|2022-06-17 14:19:50|6022.66|5902.66|6022.95|5902.95|6023.16|5903.16|6022.58|5902.58|9
1655475600000|2022-06-17 14:20:00|6023.19|5903.19|6022.48|5902.48|6023.33|5903.33|6022.48|5902.48|10
1655475610000|2022-06-17 14:20:10|6023.1|5903.1|6022.33|5902.33|6023.1|5903.1|6022.25|5902.25|10
1655475620000|2022-06-17 14:20:20|6022.08|5902.08|6021.19|5901.19|6022.08|5902.08|6021.18|5901.18|10
1655475630000|2022-06-17 14:20:30|6021.17|5901.17|6021.83|5901.83|6022.03|5902.03|6021.17|5901.17|10
1655475640000|2022-06-17 14:20:40|6022.23|5902.23|6019.59|5899.59|6022.23|5902.23|6019.59|5899.59|10
1655475650000|2022-06-17 14:20:50|6019.35|5899.35|6014.43|5894.43|6019.35|5899.35|6014.43|5894.43|9
1655475660000|2022-06-17 14:21:00|6015.37|5895.37|6012.8|5892.8|6015.37|5895.37|6012.71|5892.71|10
1655475670000|2022-06-17 14:21:10|6013.04|5893.04|6012.41|5892.41|6013.24|5893.24|6012.41|5892.41|10
1655475680000|2022-06-17 14:21:20|6012.77|5892.77|6010.89|5890.89|6013.06|5893.06|6010.89|5890.89|9
1655475690000|2022-06-17 14:21:30|6010.99|5890.99|5994.74|5874.74|6010.99|5890.99|5994.74|5874.74|10
1655475700000|2022-06-17 14:21:40|5994.47|5874.47|5998.67|5878.67|5998.67|5878.67|5994.36|5874.36|10
1655475710000|2022-06-17 14:21:50|6000.06|5880.06|6002.19|5882.19|6002.42|5882.42|5999.84|5879.84|10
1655475720000|2022-06-17 14:22:00|6001.74|5881.74|6000.65|5880.65|6001.74|5881.74|5999.43|5879.43|10
1655475730000|2022-06-17 14:22:10|6000.48|5880.48|6000.99|5880.99|6001.64|5881.64|5999.98|5879.98|10
1655475740000|2022-06-17 14:22:20|6001.63|5881.63|5999.25|5879.25|6002.46|5882.46|5999.25|5879.25|10
1655475750000|2022-06-17 14:22:30|5999.17|5879.17|5997.11|5877.11|5999.26|5879.26|5997.11|5877.11|10
1655475760000|2022-06-17 14:22:40|5997.07|5877.07|5993.28|5873.28|5997.07|5877.07|5993.28|5873.28|9
1655475770000|2022-06-17 14:22:50|5993.17|5873.17|5993.04|5873.04|5993.2|5873.2|5992.6|5872.6|10
1655475780000|2022-06-17 14:23:00|5993.42|5873.42|5994.12|5874.12|5994.12|5874.12|5993.42|5873.42|10
1655475790000|2022-06-17 14:23:10|5994.31|5874.31|5994.16|5874.16|5994.69|5874.69|5994.13|5874.13|8
1655475800000|2022-06-17 14:23:20|5993.97|5873.97|5994.74|5874.74|5994.87|5874.87|5993.97|5873.97|10
1655475810000|2022-06-17 14:23:30|5994.54|5874.54|5993.98|5873.98|5994.89|5874.89|5993.98|5873.98|10
1655475820000|2022-06-17 14:23:40|5993.87|5873.87|5995.91|5875.91|5995.91|5875.91|5993.87|5873.87|10
1655475830000|2022-06-17 14:23:50|5995.99|5875.99|5997.24|5877.24|5997.38|5877.38|5995.99|5875.99|9
1655475840000|2022-06-17 14:24:00|5997.78|5877.78|5998.35|5878.35|5999.03|5879.03|5997.38|5877.38|10
1655475850000|2022-06-17 14:24:10|5998.54|5878.54|6000.91|5880.91|6001.32|5881.32|5998.52|5878.52|10
1655475860000|2022-06-17 14:24:20|6001.27|5881.27|6000.79|5880.79|6001.27|5881.27|6000.54|5880.54|10
1655475870000|2022-06-17 14:24:30|6000.86|5880.86|6001.78|5881.78|6001.78|5881.78|6000.86|5880.86|10
1655475880000|2022-06-17 14:24:40|6001.74|5881.74|6001.49|5881.49|6002.12|5882.12|6001.21|5881.21|10
1655475890000|2022-06-17 14:24:50|6002.22|5882.22|6002.95|5882.95|6002.95|5882.95|6001.65|5881.65|9
1655475900000|2022-06-17 14:25:00|6002.7|5882.7|6001.43|5881.43|6002.75|5882.75|6001.43|5881.43|10
1655475910000|2022-06-17 14:25:10|6001.26|5881.26|6001.76|5881.76|6001.99|5881.99|6001.14|5881.14|10
1655475920000|2022-06-17 14:25:20|6001.85|5881.85|6002.22|5882.22|6002.83|5882.83|6001.72|5881.72|10
1655475930000|2022-06-17 14:25:30|6001.04|5881.04|5999.19|5879.19|6001.04|5881.04|5999.19|5879.19|10
1655475940000|2022-06-17 14:25:40|5999.42|5879.42|6000.07|5880.07|6000.07|5880.07|5999.33|5879.33|10
1655475950000|2022-06-17 14:25:50|6000.24|5880.24|6002.18|5882.18|6002.18|5882.18|6000.1|5880.1|10
1655475960000|2022-06-17 14:26:00|6002.95|5882.95|6004.98|5884.98|6004.98|5884.98|6002.95|5882.95|10
1655475970000|2022-06-17 14:26:10|6004.75|5884.75|6006.14|5886.14|6006.14|5886.14|6004.75|5884.75|10
1655475980000|2022-06-17 14:26:20|6005.62|5885.62|6005.95|5885.95|6006.46|5886.46|6005.62|5885.62|10
1655475990000|2022-06-17 14:26:30|6006.22|5886.22|6006.2|5886.2|6006.22|5886.22|6004.78|5884.78|9
1655476000000|2022-06-17 14:26:40|6005.91|5885.91|6006.02|5886.02|6006.09|5886.09|6005.74|5885.74|10
1655476010000|2022-06-17 14:26:50|6005.82|5885.82|6005.25|5885.25|6005.82|5885.82|6005.25|5885.25|10
1655476020000|2022-06-17 14:27:00|6005.86|5885.86|6005.57|5885.57|6005.86|5885.86|6004.82|5884.82|10
1655476030000|2022-06-17 14:27:10|6005.64|5885.64|6004.15|5884.15|6005.64|5885.64|6004.15|5884.15|10
1655476040000|2022-06-17 14:27:20|6004.44|5884.44|6003.7|5883.7|6005.35|5885.35|6003.7|5883.7|10
1655476050000|2022-06-17 14:27:30|6003.32|5883.32|6004.29|5884.29|6004.29|5884.29|6003.3|5883.3|10
1655476060000|2022-06-17 14:27:40|6003.86|5883.86|6003.6|5883.6|6004.28|5884.28|6003.6|5883.6|10
1655476070000|2022-06-17 14:27:50|6003.57|5883.57|6003.5|5883.5|6003.89|5883.89|6003.5|5883.5|10
1655476080000|2022-06-17 14:28:00|6003.03|5883.03|6000.05|5880.05|6003.14|5883.14|6000.05|5880.05|10
1655476090000|2022-06-17 14:28:10|5999.45|5879.45|5998.39|5878.39|5999.45|5879.45|5998.39|5878.39|10
1655476100000|2022-06-17 14:28:20|5998.66|5878.66|5997.25|5877.25|5998.66|5878.66|5997.25|5877.25|10
1655476110000|2022-06-17 14:28:30|5997.17|5877.17|5995.73|5875.73|5997.24|5877.24|5995.73|5875.73|10
1655476120000|2022-06-17 14:28:40|5995.86|5875.86|5995.91|5875.91|5995.91|5875.91|5995.35|5875.35|10
1655476130000|2022-06-17 14:28:50|5996.23|5876.23|5998.1|5878.1|5998.1|5878.1|5996.23|5876.23|10
1655476140000|2022-06-17 14:29:00|5998.26|5878.26|5999.41|5879.41|5999.46|5879.46|5998.26|5878.26|10
1655476150000|2022-06-17 14:29:10|5999.73|5879.73|5999.04|5879.04|6000.56|5880.56|5999.04|5879.04|10
1655476160000|2022-06-17 14:29:20|5999.96|5879.96|6001.32|5881.32|6001.32|5881.32|5999.49|5879.49|10
1655476170000|2022-06-17 14:29:30|6001.52|5881.52|6001.21|5881.21|6001.59|5881.59|6001.17|5881.17|10
1655476180000|2022-06-17 14:29:40|6001.03|5881.03|6001.69|5881.69|6001.69|5881.69|6000.85|5880.85|10
1655476190000|2022-06-17 14:29:50|6001.91|5881.91|6002.93|5882.93|6002.93|5882.93|6000.83|5880.83|10
1655476200000|2022-06-17 14:30:00|6003.2|5883.2|6004.03|5884.03|6004.52|5884.52|6003.19|5883.19|10
1655476210000|2022-06-17 14:30:10|6004.15|5884.15|6008.89|5888.89|6008.89|5888.89|6004.14|5884.14|10
1655476220000|2022-06-17 14:30:20|6009.58|5889.58|6017.76|5897.76|6017.76|5897.76|6009.58|5889.58|10
1655476230000|2022-06-17 14:30:30|6018.36|5898.36|6019.86|5899.86|6019.86|5899.86|6018.36|5898.36|10
1655476240000|2022-06-17 14:30:40|6020.07|5900.07|6020.5|5900.5|6020.5|5900.5|6019.91|5899.91|10
1655476250000|2022-06-17 14:30:50|6020.76|5900.76|6021.88|5901.88|6021.88|5901.88|6020.51|5900.51|10
1655476260000|2022-06-17 14:31:00|6022.61|5902.61|6025.95|5905.95|6025.95|5905.95|6022.61|5902.61|10
1655476270000|2022-06-17 14:31:10|6026.1|5906.1|6027.74|5907.74|6027.84|5907.84|6026.1|5906.1|10
1655476280000|2022-06-17 14:31:20|6028.23|5908.23|6027.72|5907.72|6028.23|5908.23|6027.47|5907.47|10
1655476290000|2022-06-17 14:31:30|6027.77|5907.77|6028.8|5908.8|6028.99|5908.99|6027.77|5907.77|10
1655476300000|2022-06-17 14:31:40|6028.83|5908.83|6027.95|5907.95|6028.83|5908.83|6027.95|5907.95|10
1655476310000|2022-06-17 14:31:50|6028.1|5908.1|6027.13|5907.13|6028.65|5908.65|6027.1|5907.1|10
1655476320000|2022-06-17 14:32:00|6026.84|5906.84|6025.36|5905.36|6026.84|5906.84|6025.36|5905.36|10
1655476330000|2022-06-17 14:32:10|6025.19|5905.19|6023.07|5903.07|6025.19|5905.19|6022.75|5902.75|10
1655476340000|2022-06-17 14:32:20|6022.08|5902.08|6019.24|5899.24|6022.08|5902.08|6019.24|5899.24|10
1655476350000|2022-06-17 14:32:30|6019.43|5899.43|6019.05|5899.05|6019.43|5899.43|6018.85|5898.85|10
1655476360000|2022-06-17 14:32:40|6019.14|5899.14|6020.35|5900.35|6020.35|5900.35|6019.14|5899.14|10
1655476370000|2022-06-17 14:32:50|6020.38|5900.38|6020.79|5900.79|6020.79|5900.79|6020.01|5900.01|10
1655476380000|2022-06-17 14:33:00|6021.05|5901.05|6020.38|5900.38|6021.05|5901.05|6020.27|5900.27|10
1655476390000|2022-06-17 14:33:10|6020.13|5900.13|6018.68|5898.68|6020.13|5900.13|6018.68|5898.68|10
1655476400000|2022-06-17 14:33:20|6018.65|5898.65|6016.75|5896.75|6018.65|5898.65|6016.75|5896.75|9
1655476410000|2022-06-17 14:33:30|6016.77|5896.77|6009.22|5889.22|6016.77|5896.77|6009.22|5889.22|10
1655476420000|2022-06-17 14:33:40|6009.54|5889.54|6005.02|5885.02|6009.84|5889.84|6005.02|5885.02|10
1655476430000|2022-06-17 14:33:50|6003.77|5883.77|6000.16|5880.16|6003.77|5883.77|6000.16|5880.16|10
1655476440000|2022-06-17 14:34:00|6000.38|5880.38|5995.97|5875.97|6000.38|5880.38|5995.97|5875.97|10
1655476450000|2022-06-17 14:34:10|5995.63|5875.63|5996.24|5876.24|5996.69|5876.69|5995.63|5875.63|10
1655476460000|2022-06-17 14:34:20|5996.04|5876.04|5995.6|5875.6|5996.54|5876.54|5995.5|5875.5|9
1655476470000|2022-06-17 14:34:30|5995.26|5875.26|5992.14|5872.14|5995.74|5875.74|5992.14|5872.14|10
1655476480000|2022-06-17 14:34:40|5991.92|5871.92|5989.34|5869.34|5991.92|5871.92|5989.19|5869.19|9
1655476490000|2022-06-17 14:34:50|5989.17|5869.17|5988.96|5868.96|5989.17|5869.17|5988.74|5868.74|10
1655476500000|2022-06-17 14:35:00|5988.46|5868.46|5985.01|5865.01|5988.46|5868.46|5985.01|5865.01|10
1655476510000|2022-06-17 14:35:10|5984.91|5864.91|5982.32|5862.32|5984.99|5864.99|5982.25|5862.25|10
1655476520000|2022-06-17 14:35:20|5983.36|5863.36|5987.24|5867.24|5987.24|5867.24|5983.13|5863.13|10
1655476530000|2022-06-17 14:35:30|5986.24|5866.24|5987.3|5867.3|5988.17|5868.17|5986.24|5866.24|10
1655476540000|2022-06-17 14:35:40|5988.6|5868.6|5991.67|5871.67|5991.67|5871.67|5988.6|5868.6|10
1655476550000|2022-06-17 14:35:50|5991.84|5871.84|5992.19|5872.19|5992.32|5872.32|5991.45|5871.45|10
1655476560000|2022-06-17 14:36:00|5992.54|5872.54|5992.59|5872.59|5992.89|5872.89|5992.26|5872.26|10
1655476570000|2022-06-17 14:36:10|5992.68|5872.68|5991.2|5871.2|5992.68|5872.68|5991.2|5871.2|10
1655476580000|2022-06-17 14:36:20|5991.71|5871.71|5991.45|5871.45|5992.09|5872.09|5991.24|5871.24|10
1655476590000|2022-06-17 14:36:30|5991.82|5871.82|5993.24|5873.24|5993.24|5873.24|5991.63|5871.63|9
1655476600000|2022-06-17 14:36:40|5993.08|5873.08|5993.68|5873.68|5993.85|5873.85|5993.08|5873.08|10
1655476610000|2022-06-17 14:36:50|5994.73|5874.73|5995.93|5875.93|5996.35|5876.35|5994.73|5874.73|10
1655476620000|2022-06-17 14:37:00|5996.77|5876.77|5997.38|5877.38|5997.38|5877.38|5996.27|5876.27|10
1655476630000|2022-06-17 14:37:10|5997.84|5877.84|5998.7|5878.7|5998.71|5878.71|5997.84|5877.84|10
1655476640000|2022-06-17 14:37:20|5999.16|5879.16|6001.99|5881.99|6001.99|5881.99|5999.16|5879.16|10
1655476650000|2022-06-17 14:37:30|6001.98|5881.98|6002.21|5882.21|6002.34|5882.34|6001.52|5881.52|10
1655476660000|2022-06-17 14:37:40|6003.4|5883.4|6004.77|5884.77|6004.89|5884.89|6003.36|5883.36|10
1655476670000|2022-06-17 14:37:50|6005.07|5885.07|6005.91|5885.91|6005.94|5885.94|6004.69|5884.69|10
1655476680000|2022-06-17 14:38:00|6005.73|5885.73|6007.85|5887.85|6007.85|5887.85|6005.58|5885.58|10
1655476690000|2022-06-17 14:38:10|6007.96|5887.96|6010.26|5890.26|6010.26|5890.26|6007.96|5887.96|9
1655476700000|2022-06-17 14:38:20|6010.73|5890.73|6016.46|5896.46|6016.46|5896.46|6010.73|5890.73|10
1655476710000|2022-06-17 14:38:30|6018.56|5898.56|6022.56|5902.56|6022.56|5902.56|6018.56|5898.56|10
1655476720000|2022-06-17 14:38:40|6022.35|5902.35|6022.09|5902.09|6022.7|5902.7|6022.09|5902.09|10
1655476730000|2022-06-17 14:38:50|6022.4|5902.4|6021.85|5901.85|6023.19|5903.19|6021.85|5901.85|10
1655476740000|2022-06-17 14:39:00|6021.81|5901.81|6021.35|5901.35|6021.89|5901.89|6020.98|5900.98|10
1655476750000|2022-06-17 14:39:10|6021.24|5901.24|6021.53|5901.53|6021.83|5901.83|6021.19|5901.19|10
1655476760000|2022-06-17 14:39:20|6021.33|5901.33|6021.48|5901.48|6021.87|5901.87|6021.33|5901.33|10
1655476770000|2022-06-17 14:39:30|6021.29|5901.29|6021.75|5901.75|6021.97|5901.97|6021.29|5901.29|9
1655476780000|2022-06-17 14:39:40|6022.17|5902.17|6021.04|5901.04|6022.31|5902.31|6020.88|5900.88|9
1655476790000|2022-06-17 14:39:50|6020.84|5900.84|6020.61|5900.61|6020.84|5900.84|6020|5900|10
1655476800000|2022-06-17 14:40:00|6020.38|5900.38|6018.91|5898.91|6020.38|5900.38|6018.91|5898.91|10
1655476810000|2022-06-17 14:40:10|6018.69|5898.69|6018.9|5898.9|6018.91|5898.91|6017.74|5897.74|10
1655476820000|2022-06-17 14:40:20|6018.82|5898.82|6019.5|5899.5|6019.5|5899.5|6018.77|5898.77|10
1655476830000|2022-06-17 14:40:30|6019.44|5899.44|6020.13|5900.13|6020.13|5900.13|6018.88|5898.88|10
1655476840000|2022-06-17 14:40:40|6019.86|5899.86|6020.77|5900.77|6021.27|5901.27|6019.86|5899.86|10
1655476850000|2022-06-17 14:40:50|6021|5901|6019.77|5899.77|6021.05|5901.05|6019.77|5899.77|10
1655476860000|2022-06-17 14:41:00|6019.36|5899.36|6016.89|5896.89|6019.36|5899.36|6016.89|5896.89|10
1655476870000|2022-06-17 14:41:10|6016.54|5896.54|6014.84|5894.84|6016.54|5896.54|6014.78|5894.78|9
1655476880000|2022-06-17 14:41:20|6014.72|5894.72|6013.38|5893.38|6014.72|5894.72|6013.38|5893.38|10
1655476890000|2022-06-17 14:41:30|6013.12|5893.12|6014.09|5894.09|6014.09|5894.09|6013.12|5893.12|9
1655476900000|2022-06-17 14:41:40|6014.16|5894.16|6013.88|5893.88|6014.26|5894.26|6013.83|5893.83|9
1655476910000|2022-06-17 14:41:50|6013.89|5893.89|6013.77|5893.77|6014.35|5894.35|6013.77|5893.77|10
1655476920000|2022-06-17 14:42:00|6013.61|5893.61|6012.98|5892.98|6013.73|5893.73|6012.98|5892.98|10
1655476930000|2022-06-17 14:42:10|6012.8|5892.8|6011.23|5891.23|6012.93|5892.93|6011.23|5891.23|10
1655476940000|2022-06-17 14:42:20|6011.47|5891.47|6012.16|5892.16|6012.16|5892.16|6011.06|5891.06|10
1655476950000|2022-06-17 14:42:30|6012.47|5892.47|6016.21|5896.21|6016.21|5896.21|6012.47|5892.47|10
1655476960000|2022-06-17 14:42:40|6016.65|5896.65|6018.63|5898.63|6018.81|5898.81|6016.61|5896.61|9
1655476970000|2022-06-17 14:42:50|6018.55|5898.55|6018.92|5898.92|6019.58|5899.58|6018.55|5898.55|9
1655476980000|2022-06-17 14:43:00|6019.63|5899.63|6019.83|5899.83|6019.93|5899.93|6019.46|5899.46|10
1655476990000|2022-06-17 14:43:10|6019.77|5899.77|6021.23|5901.23|6021.23|5901.23|6019.59|5899.59|10
1655477000000|2022-06-17 14:43:20|6020.63|5900.63|6020.47|5900.47|6021.36|5901.36|6020.47|5900.47|9
1655477010000|2022-06-17 14:43:30|6020.67|5900.67|6021.17|5901.17|6021.41|5901.41|6020.49|5900.49|10
1655477020000|2022-06-17 14:43:40|6020.97|5900.97|6021.58|5901.58|6021.58|5901.58|6020.94|5900.94|10
1655477030000|2022-06-17 14:43:50|6021.36|5901.36|6021.32|5901.32|6021.36|5901.36|6020.9|5900.9|10
1655477040000|2022-06-17 14:44:00|6021.15|5901.15|6022.29|5902.29|6022.29|5902.29|6021.11|5901.11|10
1655477050000|2022-06-17 14:44:10|6022.69|5902.69|6022.71|5902.71|6023.4|5903.4|6022.65|5902.65|10
1655477060000|2022-06-17 14:44:20|6022.91|5902.91|6022.1|5902.1|6022.91|5902.91|6021.65|5901.65|10
1655477070000|2022-06-17 14:44:30|6021.98|5901.98|6021.3|5901.3|6021.98|5901.98|6020.85|5900.85|10
1655477080000|2022-06-17 14:44:40|6021.5|5901.5|6021.95|5901.95|6022.04|5902.04|6021.22|5901.22|10
1655477090000|2022-06-17 14:44:50|6022.33|5902.33|6022.39|5902.39|6022.67|5902.67|6021.96|5901.96|10
1655477100000|2022-06-17 14:45:00|6022.08|5902.08|6020.28|5900.28|6022.15|5902.15|6020.28|5900.28|9
1655477110000|2022-06-17 14:45:10|6020.79|5900.79|6020.53|5900.53|6021.13|5901.13|6020.33|5900.33|10
1655477120000|2022-06-17 14:45:20|6019.69|5899.69|6018.49|5898.49|6019.79|5899.79|6018.14|5898.14|10
1655477130000|2022-06-17 14:45:30|6017.86|5897.86|6016.64|5896.64|6018.4|5898.4|6016.51|5896.51|10
1655477140000|2022-06-17 14:45:40|6016|5896|6014.38|5894.38|6016|5896|6013.9|5893.9|10
1655477150000|2022-06-17 14:45:50|6013.6|5893.6|6012.3|5892.3|6013.76|5893.76|6012.3|5892.3|10
1655477160000|2022-06-17 14:46:00|6011.85|5891.85|6011.16|5891.16|6011.94|5891.94|6011.16|5891.16|10
1655477170000|2022-06-17 14:46:10|6011.38|5891.38|6011.11|5891.11|6011.38|5891.38|6010.82|5890.82|10
1655477180000|2022-06-17 14:46:20|6011.31|5891.31|6010.88|5890.88|6011.31|5891.31|6010.49|5890.49|10
1655477190000|2022-06-17 14:46:30|6011.38|5891.38|6012.71|5892.71|6012.84|5892.84|6011.38|5891.38|10
1655477200000|2022-06-17 14:46:40|6013.05|5893.05|6013.58|5893.58|6013.73|5893.73|6013.05|5893.05|10
1655477210000|2022-06-17 14:46:50|6013.56|5893.56|6013.59|5893.59|6013.73|5893.73|6013.37|5893.37|10
1655477220000|2022-06-17 14:47:00|6013.87|5893.87|6012.01|5892.01|6013.87|5893.87|6011.32|5891.32|10
1655477230000|2022-06-17 14:47:10|6011.48|5891.48|6011.88|5891.88|6012.04|5892.04|6011.48|5891.48|10
1655477240000|2022-06-17 14:47:20|6012.43|5892.43|6011.85|5891.85|6012.43|5892.43|6011.42|5891.42|10
1655477250000|2022-06-17 14:47:30|6011.96|5891.96|6013.39|5893.39|6013.55|5893.55|6011.96|5891.96|10
1655477260000|2022-06-17 14:47:40|6014.15|5894.15|6013.67|5893.67|6014.15|5894.15|6013.67|5893.67|10
1655477270000|2022-06-17 14:47:50|6013.87|5893.87|6014.62|5894.62|6014.99|5894.99|6013.78|5893.78|10
1655477280000|2022-06-17 14:48:00|6014.4|5894.4|6012.18|5892.18|6014.4|5894.4|6012.01|5892.01|9
1655477290000|2022-06-17 14:48:10|6012.05|5892.05|6011.01|5891.01|6012.05|5892.05|6011.01|5891.01|10
1655477300000|2022-06-17 14:48:20|6011.72|5891.72|6011.44|5891.44|6011.72|5891.72|6011.15|5891.15|9
1655477310000|2022-06-17 14:48:30|6011.13|5891.13|6010.88|5890.88|6011.47|5891.47|6010.24|5890.24|10
1655477320000|2022-06-17 14:48:40|6010.35|5890.35|6008.49|5888.49|6010.45|5890.45|6008.49|5888.49|10
1655477330000|2022-06-17 14:48:50|6008.67|5888.67|6007.25|5887.25|6008.89|5888.89|6007.25|5887.25|10
1655477340000|2022-06-17 14:49:00|6006.81|5886.81|6005.39|5885.39|6006.85|5886.85|6005.39|5885.39|10
1655477350000|2022-06-17 14:49:10|6005.45|5885.45|6004.64|5884.64|6005.97|5885.97|6004.64|5884.64|10
1655477360000|2022-06-17 14:49:20|6004.74|5884.74|6005.63|5885.63|6005.63|5885.63|6004.69|5884.69|10
1655477370000|2022-06-17 14:49:30|6005.26|5885.26|6007.15|5887.15|6007.15|5887.15|6005.03|5885.03|10
1655477380000|2022-06-17 14:49:40|6006.82|5886.82|6010.64|5890.64|6010.64|5890.64|6006.82|5886.82|10
1655477390000|2022-06-17 14:49:50|6012.07|5892.07|6014.9|5894.9|6015.22|5895.22|6012.07|5892.07|10
1655477400000|2022-06-17 14:50:00|6015.87|5895.87|6018.57|5898.57|6019.28|5899.28|6015.87|5895.87|10
1655477410000|2022-06-17 14:50:10|6018.69|5898.69|6019.39|5899.39|6019.77|5899.77|6018.69|5898.69|10
1655477420000|2022-06-17 14:50:20|6019.22|5899.22|6020.34|5900.34|6020.34|5900.34|6019.17|5899.17|10
1655477430000|2022-06-17 14:50:30|6020.09|5900.09|6020.33|5900.33|6020.9|5900.9|6020.06|5900.06|10
1655477440000|2022-06-17 14:50:40|6020.41|5900.41|6022.21|5902.21|6022.21|5902.21|6020.23|5900.23|10
1655477450000|2022-06-17 14:50:50|6022.6|5902.6|6027.72|5907.72|6027.72|5907.72|6022.6|5902.6|10
1655477460000|2022-06-17 14:51:00|6027.16|5907.16|6026.93|5906.93|6027.48|5907.48|6026.84|5906.84|9
1655477470000|2022-06-17 14:51:10|6026.34|5906.34|6025.62|5905.62|6026.34|5906.34|6025.46|5905.46|9
1655477480000|2022-06-17 14:51:20|6025.44|5905.44|6024.81|5904.81|6025.44|5905.44|6024.69|5904.69|10
1655477490000|2022-06-17 14:51:30|6024.98|5904.98|6024.92|5904.92|6025.03|5905.03|6024.71|5904.71|9
1655477500000|2022-06-17 14:51:40|6024.86|5904.86|6025.06|5905.06|6025.35|5905.35|6024.86|5904.86|10
1655477510000|2022-06-17 14:51:50|6025.2|5905.2|6025.65|5905.65|6025.75|5905.75|6025.2|5905.2|9
1655477520000|2022-06-17 14:52:00|6025.78|5905.78|6026.14|5906.14|6027.15|5907.15|6025.78|5905.78|10
1655477530000|2022-06-17 14:52:10|6026.24|5906.24|6024.1|5904.1|6026.24|5906.24|6023.74|5903.74|10
1655477540000|2022-06-17 14:52:20|6023.86|5903.86|6023.16|5903.16|6023.91|5903.91|6023.08|5903.08|10
1655477550000|2022-06-17 14:52:30|6023.17|5903.17|6025.2|5905.2|6025.2|5905.2|6023.17|5903.17|10
1655477560000|2022-06-17 14:52:40|6025.68|5905.68|6026.54|5906.54|6026.54|5906.54|6025.5|5905.5|10
1655477570000|2022-06-17 14:52:50|6026.56|5906.56|6029.67|5909.67|6029.67|5909.67|6026.56|5906.56|10
1655477580000|2022-06-17 14:53:00|6029.69|5909.69|6033.51|5913.51|6033.51|5913.51|6029.69|5909.69|10
1655477590000|2022-06-17 14:53:10|6033.71|5913.71|6036.04|5916.04|6036.16|5916.16|6033.71|5913.71|9
1655477600000|2022-06-17 14:53:20|6035.73|5915.73|6036.98|5916.98|6036.98|5916.98|6035.73|5915.73|7
1655477610000|2022-06-17 14:53:30|6037.27|5917.27|6039.34|5919.34|6039.67|5919.67|6037.26|5917.26|10
1655477620000|2022-06-17 14:53:40|6040.08|5920.08|6039.09|5919.09|6040.74|5920.74|6039.09|5919.09|10
1655477630000|2022-06-17 14:53:50|6039.21|5919.21|6038.18|5918.18|6039.34|5919.34|6038.18|5918.18|10
1655477640000|2022-06-17 14:54:00|6038.56|5918.56|6036.8|5916.8|6038.56|5918.56|6036.26|5916.26|10
1655477650000|2022-06-17 14:54:10|6036.56|5916.56|6036.75|5916.75|6037.11|5917.11|6036.56|5916.56|10
1655477660000|2022-06-17 14:54:20|6036.97|5916.97|6037.38|5917.38|6037.42|5917.42|6036.63|5916.63|10
1655477670000|2022-06-17 14:54:30|6037.27|5917.27|6037.39|5917.39|6037.63|5917.63|6036.63|5916.63|10
1655477680000|2022-06-17 14:54:40|6037.34|5917.34|6038.45|5918.45|6038.45|5918.45|6037.29|5917.29|9
1655477690000|2022-06-17 14:54:50|6037.58|5917.58|6037.63|5917.63|6038.58|5918.58|6037.28|5917.28|9
1655477700000|2022-06-17 14:55:00|6037.51|5917.51|6039.96|5919.96|6039.96|5919.96|6037.51|5917.51|10
1655477710000|2022-06-17 14:55:10|6040.97|5920.97|6041.63|5921.63|6042.44|5922.44|6040.97|5920.97|10
1655477720000|2022-06-17 14:55:20|6041.78|5921.78|6042.14|5922.14|6042.43|5922.43|6041.68|5921.68|10
1655477730000|2022-06-17 14:55:30|6042.11|5922.11|6042.03|5922.03|6042.11|5922.11|6041.17|5921.17|10
1655477740000|2022-06-17 14:55:40|6041.66|5921.66|6040.66|5920.66|6042.09|5922.09|6040.66|5920.66|10
1655477750000|2022-06-17 14:55:50|6040.68|5920.68|6040.05|5920.05|6040.79|5920.79|6040.05|5920.05|10
1655477760000|2022-06-17 14:56:00|6040.56|5920.56|6039.61|5919.61|6040.56|5920.56|6039.45|5919.45|10
1655477770000|2022-06-17 14:56:10|6039.4|5919.4|6040.35|5920.35|6040.45|5920.45|6039.18|5919.18|10
1655477780000|2022-06-17 14:56:20|6040.55|5920.55|6041.86|5921.86|6042.1|5922.1|6039.68|5919.68|10
1655477790000|2022-06-17 14:56:30|6041.88|5921.88|6042.81|5922.81|6042.81|5922.81|6041.72|5921.72|9
1655477800000|2022-06-17 14:56:40|6043.01|5923.01|6043.36|5923.36|6043.36|5923.36|6042.74|5922.74|10
1655477810000|2022-06-17 14:56:50|6043.55|5923.55|6043.94|5923.94|6043.94|5923.94|6043.36|5923.36|9
1655477820000|2022-06-17 14:57:00|6043.86|5923.86|6045.28|5925.28|6045.28|5925.28|6043.86|5923.86|10
1655477830000|2022-06-17 14:57:10|6045.16|5925.16|6045.12|5925.12|6045.58|5925.58|6044.82|5924.82|9
1655477840000|2022-06-17 14:57:20|6044.8|5924.8|6043.85|5923.85|6044.8|5924.8|6043.85|5923.85|8
1655477850000|2022-06-17 14:57:30|6043.94|5923.94|6043.78|5923.78|6044.26|5924.26|6043.71|5923.71|10
1655477860000|2022-06-17 14:57:40|6043.73|5923.73|6042.91|5922.91|6044|5924|6042.91|5922.91|10
1655477870000|2022-06-17 14:57:50|6043|5923|6043.12|5923.12|6043.45|5923.45|6042.15|5922.15|10
1655477880000|2022-06-17 14:58:00|6042.59|5922.59|6042.82|5922.82|6043.34|5923.34|6042.42|5922.42|10
1655477890000|2022-06-17 14:58:10|6042.29|5922.29|6041.95|5921.95|6042.52|5922.52|6041.95|5921.95|10
1655477900000|2022-06-17 14:58:20|6042.37|5922.37|6042.29|5922.29|6042.37|5922.37|6041.2|5921.2|10
1655477910000|2022-06-17 14:58:30|6042.44|5922.44|6042.67|5922.67|6042.67|5922.67|6042.23|5922.23|10
1655477920000|2022-06-17 14:58:40|6042.82|5922.82|6042.58|5922.58|6042.83|5922.83|6042.51|5922.51|10
1655477930000|2022-06-17 14:58:50|6042.54|5922.54|6042.63|5922.63|6042.65|5922.65|6042.17|5922.17|10
1655477940000|2022-06-17 14:59:00|6042.32|5922.32|6042.11|5922.11|6042.72|5922.72|6042.11|5922.11|9
1655477950000|2022-06-17 14:59:10|6042.03|5922.03|6040.91|5920.91|6042.03|5922.03|6040.86|5920.86|10
1655477960000|2022-06-17 14:59:20|6041.1|5921.1|6039.84|5919.84|6041.1|5921.1|6039.84|5919.84|9
1655477970000|2022-06-17 14:59:30|6040.04|5920.04|6039.46|5919.46|6040.04|5920.04|6039.43|5919.43|10
1655477980000|2022-06-17 14:59:40|6039.71|5919.71|6039.97|5919.97|6040.03|5920.03|6039.43|5919.43|10
1655477990000|2022-06-17 14:59:50|6040.04|5920.04|6040.6|5920.6|6040.63|5920.63|6040.04|5920.04|10
1655478000000|2022-06-17 15:00:00|6040.49|5920.49|6037.5|5917.5|6040.49|5920.49|6037.5|5917.5|10
1655478010000|2022-06-17 15:00:10|6037.4|5917.4|6035.64|5915.64|6037.4|5917.4|6035.52|5915.52|10
1655478020000|2022-06-17 15:00:20|6035.76|5915.76|6037.36|5917.36|6037.36|5917.36|6035.76|5915.76|10
1655478030000|2022-06-17 15:00:30|6037.21|5917.21|6038.07|5918.07|6038.07|5918.07|6037.21|5917.21|10
1655478040000|2022-06-17 15:00:40|6037.81|5917.81|6036.92|5916.92|6037.89|5917.89|6036.92|5916.92|10
1655478050000|2022-06-17 15:00:50|6036.8|5916.8|6035.42|5915.42|6036.8|5916.8|6035.41|5915.41|10
1655478060000|2022-06-17 15:01:00|6034.41|5914.41|6032.66|5912.66|6034.41|5914.41|6032.66|5912.66|10
1655478070000|2022-06-17 15:01:10|6032.74|5912.74|6032.71|5912.71|6032.74|5912.74|6032.48|5912.48|9
1655478080000|2022-06-17 15:01:20|6032.56|5912.56|6032.47|5912.47|6032.65|5912.65|6032.37|5912.37|10
1655478090000|2022-06-17 15:01:30|6033.05|5913.05|6035.04|5915.04|6035.04|5915.04|6033.05|5913.05|8
1655478100000|2022-06-17 15:01:40|6035.53|5915.53|6042.18|5922.18|6042.18|5922.18|6035.53|5915.53|10
1655478110000|2022-06-17 15:01:50|6042.36|5922.36|6043.02|5923.02|6043.18|5923.18|6042.32|5922.32|10
1655478120000|2022-06-17 15:02:00|6043.38|5923.38|6042.98|5922.98|6043.82|5923.82|6042.97|5922.97|10
1655478130000|2022-06-17 15:02:10|6043.49|5923.49|6045.28|5925.28|6045.28|5925.28|6042.94|5922.94|10
1655478140000|2022-06-17 15:02:20|6045.42|5925.42|6045.51|5925.51|6046.27|5926.27|6045.13|5925.13|10
1655478150000|2022-06-17 15:02:30|6046.13|5926.13|6051.01|5931.01|6051.01|5931.01|6046.13|5926.13|9
1655478160000|2022-06-17 15:02:40|6051.27|5931.27|6054.21|5934.21|6054.4|5934.4|6051.27|5931.27|10
1655478170000|2022-06-17 15:02:50|6054.75|5934.75|6054.41|5934.41|6054.77|5934.77|6054.25|5934.25|10
1655478180000|2022-06-17 15:03:00|6055.39|5935.39|6057.73|5937.73|6057.73|5937.73|6055.39|5935.39|10
1655478190000|2022-06-17 15:03:10|6057.91|5937.91|6058.81|5938.81|6058.81|5938.81|6057.12|5937.12|10
1655478200000|2022-06-17 15:03:20|6058.48|5938.48|6061|5941|6061.41|5941.41|6058.48|5938.48|10
1655478210000|2022-06-17 15:03:30|6061.91|5941.91|6066.31|5946.31|6066.31|5946.31|6061.91|5941.91|10
1655478220000|2022-06-17 15:03:40|6066.42|5946.42|6065.44|5945.44|6066.42|5946.42|6065.09|5945.09|10
1655478230000|2022-06-17 15:03:50|6065.11|5945.11|6065.53|5945.53|6065.76|5945.76|6064.68|5944.68|10
1655478240000|2022-06-17 15:04:00|6065.89|5945.89|6069.02|5949.02|6069.02|5949.02|6065.89|5945.89|10
1655478250000|2022-06-17 15:04:10|6068.71|5948.71|6068.24|5948.24|6070.04|5950.04|6068.24|5948.24|10
1655478260000|2022-06-17 15:04:20|6068.92|5948.92|6066.21|5946.21|6068.92|5948.92|6066.21|5946.21|9
1655478270000|2022-06-17 15:04:30|6066.36|5946.36|6065.99|5945.99|6066.58|5946.58|6065.41|5945.41|10
1655478280000|2022-06-17 15:04:40|6065.5|5945.5|6065.66|5945.66|6066.31|5946.31|6065.5|5945.5|10
1655478290000|2022-06-17 15:04:50|6065.97|5945.97|6064.44|5944.44|6066.04|5946.04|6064.44|5944.44|10
1655478300000|2022-06-17 15:05:00|6064.24|5944.24|6063.73|5943.73|6064.24|5944.24|6063.47|5943.47|10
1655478310000|2022-06-17 15:05:10|6063.95|5943.95|6063.63|5943.63|6063.95|5943.95|6063.52|5943.52|10
1655478320000|2022-06-17 15:05:20|6064.02|5944.02|6063.56|5943.56|6064.02|5944.02|6063.13|5943.13|10
1655478330000|2022-06-17 15:05:30|6063.35|5943.35|6064.86|5944.86|6064.86|5944.86|6063.35|5943.35|10
1655478340000|2022-06-17 15:05:40|6064.48|5944.48|6065.2|5945.2|6065.2|5945.2|6064.48|5944.48|9
1655478350000|2022-06-17 15:05:50|6064.99|5944.99|6066.68|5946.68|6066.68|5946.68|6064.63|5944.63|10
1655478360000|2022-06-17 15:06:00|6066.74|5946.74|6068.55|5948.55|6068.82|5948.82|6066.58|5946.58|10
1655478370000|2022-06-17 15:06:10|6068.46|5948.46|6070.31|5950.31|6070.31|5950.31|6068.46|5948.46|10
1655478380000|2022-06-17 15:06:20|6070.42|5950.42|6071.28|5951.28|6071.6|5951.6|6070.36|5950.36|9
1655478390000|2022-06-17 15:06:30|6071.56|5951.56|6071.75|5951.75|6071.97|5951.97|6071.14|5951.14|9
1655478400000|2022-06-17 15:06:40|6072.14|5952.14|6072.98|5952.98|6073.2|5953.2|6072.14|5952.14|10
1655478410000|2022-06-17 15:06:50|6072.78|5952.78|6072.76|5952.76|6073.32|5953.32|6072.76|5952.76|10
1655478420000|2022-06-17 15:07:00|6072.87|5952.87|6073.3|5953.3|6073.57|5953.57|6072.81|5952.81|10
1655478430000|2022-06-17 15:07:10|6073.37|5953.37|6075.03|5955.03|6076.25|5956.25|6073.37|5953.37|10
1655478440000|2022-06-17 15:07:20|6075.3|5955.3|6078.26|5958.26|6078.26|5958.26|6075.3|5955.3|10
1655478450000|2022-06-17 15:07:30|6078.46|5958.46|6078.27|5958.27|6078.46|5958.46|6077.83|5957.83|10
1655478460000|2022-06-17 15:07:40|6077.93|5957.93|6077.32|5957.32|6077.95|5957.95|6077.18|5957.18|10
1655478470000|2022-06-17 15:07:50|6077.96|5957.96|6081.12|5961.12|6081.12|5961.12|6077.96|5957.96|10
1655478480000|2022-06-17 15:08:00|6080.65|5960.65|6082.9|5962.9|6082.97|5962.97|6080.19|5960.19|10
1655478490000|2022-06-17 15:08:10|6082.59|5962.59|6084.02|5964.02|6084.02|5964.02|6082.59|5962.59|10
1655478500000|2022-06-17 15:08:20|6083.43|5963.43|6081.28|5961.28|6083.43|5963.43|6080.93|5960.93|10
1655478510000|2022-06-17 15:08:30|6081.21|5961.21|6080.66|5960.66|6081.21|5961.21|6080.55|5960.55|9
1655478520000|2022-06-17 15:08:40|6080.29|5960.29|6079.73|5959.73|6080.56|5960.56|6079.35|5959.35|10
1655478530000|2022-06-17 15:08:50|6079.69|5959.69|6077.91|5957.91|6079.74|5959.74|6077.71|5957.71|10
1655478540000|2022-06-17 15:09:00|6077.93|5957.93|6075.64|5955.64|6077.93|5957.93|6075.18|5955.18|10
1655478550000|2022-06-17 15:09:10|6075.48|5955.48|6075.16|5955.16|6076.03|5956.03|6075.16|5955.16|10
1655478560000|2022-06-17 15:09:20|6075.01|5955.01|6074.48|5954.48|6075.04|5955.04|6074.48|5954.48|9
1655478570000|2022-06-17 15:09:30|6073.92|5953.92|6073.4|5953.4|6073.92|5953.92|6073.18|5953.18|10
1655478580000|2022-06-17 15:09:40|6073.32|5953.32|6072.84|5952.84|6073.43|5953.43|6072.84|5952.84|9
1655478590000|2022-06-17 15:09:50|6072.88|5952.88|6072.01|5952.01|6072.96|5952.96|6071.71|5951.71|9
1655478600000|2022-06-17 15:10:00|6071.8|5951.8|6071.44|5951.44|6072.14|5952.14|6071.12|5951.12|10
1655478610000|2022-06-17 15:10:10|6071.66|5951.66|6070.7|5950.7|6071.88|5951.88|6070.49|5950.49|10
1655478620000|2022-06-17 15:10:20|6070.56|5950.56|6067.67|5947.67|6070.56|5950.56|6067.67|5947.67|9
1655478630000|2022-06-17 15:10:30|6067.71|5947.71|6066.13|5946.13|6067.71|5947.71|6066.13|5946.13|10
1655478640000|2022-06-17 15:10:40|6066.14|5946.14|6066.12|5946.12|6066.44|5946.44|6066.03|5946.03|10
1655478650000|2022-06-17 15:10:50|6065.9|5945.9|6064.87|5944.87|6065.96|5945.96|6064.87|5944.87|10
1655478660000|2022-06-17 15:11:00|6064.81|5944.81|6064.7|5944.7|6064.94|5944.94|6064.5|5944.5|9
1655478670000|2022-06-17 15:11:10|6064.79|5944.79|6064.69|5944.69|6064.99|5944.99|6064.65|5944.65|10
1655478680000|2022-06-17 15:11:20|6064.92|5944.92|6063.71|5943.71|6064.92|5944.92|6063.68|5943.68|10
1655478690000|2022-06-17 15:11:30|6063.46|5943.46|6063.15|5943.15|6063.46|5943.46|6063.01|5943.01|9
1655478700000|2022-06-17 15:11:40|6063.16|5943.16|6062.44|5942.44|6063.16|5943.16|6062.23|5942.23|10
1655478710000|2022-06-17 15:11:50|6062.48|5942.48|6061.5|5941.5|6062.48|5942.48|6061.5|5941.5|10
1655478720000|2022-06-17 15:12:00|6061.16|5941.16|6060.61|5940.61|6061.3|5941.3|6060.61|5940.61|10
1655478730000|2022-06-17 15:12:10|6060.23|5940.23|6057.25|5937.25|6060.33|5940.33|6057.25|5937.25|10
1655478740000|2022-06-17 15:12:20|6056.95|5936.95|6055.59|5935.59|6056.95|5936.95|6055.59|5935.59|10
1655478750000|2022-06-17 15:12:30|6054.89|5934.89|6052.2|5932.2|6054.89|5934.89|6052.02|5932.02|10
1655478760000|2022-06-17 15:12:40|6052.17|5932.17|6050.18|5930.18|6052.17|5932.17|6050.18|5930.18|10
1655478770000|2022-06-17 15:12:50|6049.82|5929.82|6048.07|5928.07|6049.87|5929.87|6048.07|5928.07|9
1655478780000|2022-06-17 15:13:00|6048.14|5928.14|6048.73|5928.73|6048.73|5928.73|6047.79|5927.79|10
1655478790000|2022-06-17 15:13:10|6048.8|5928.8|6048.52|5928.52|6048.81|5928.81|6048.45|5928.45|10
1655478800000|2022-06-17 15:13:20|6048.34|5928.34|6048.26|5928.26|6048.77|5928.77|6048.22|5928.22|10
1655478810000|2022-06-17 15:13:30|6048.33|5928.33|6046.16|5926.16|6048.42|5928.42|6046.16|5926.16|10
1655478820000|2022-06-17 15:13:40|6045.91|5925.91|6044.27|5924.27|6045.91|5925.91|6044.27|5924.27|10
1655478830000|2022-06-17 15:13:50|6044.61|5924.61|6046.46|5926.46|6046.46|5926.46|6044.34|5924.34|10
1655478840000|2022-06-17 15:14:00|6046.48|5926.48|6049|5929|6049|5929|6046.48|5926.48|10
1655478850000|2022-06-17 15:14:10|6048.99|5928.99|6048.94|5928.94|6049.3|5929.3|6048.76|5928.76|9
1655478860000|2022-06-17 15:14:20|6048.92|5928.92|6048.95|5928.95|6049.38|5929.38|6048.83|5928.83|9
1655478870000|2022-06-17 15:14:30|6049|5929|6048.76|5928.76|6049|5929|6048.7|5928.7|10
1655478880000|2022-06-17 15:14:40|6048.71|5928.71|6048.61|5928.61|6048.86|5928.86|6048.49|5928.49|10
1655478890000|2022-06-17 15:14:50|6048.38|5928.38|6048.24|5928.24|6048.87|5928.87|6048.24|5928.24|9
1655478900000|2022-06-17 15:15:00|6048.1|5928.1|6048.56|5928.56|6048.56|5928.56|6047.84|5927.84|10
1655478910000|2022-06-17 15:15:10|6048.45|5928.45|6049.14|5929.14|6049.66|5929.66|6048.45|5928.45|10
1655478920000|2022-06-17 15:15:20|6048.93|5928.93|6047.29|5927.29|6048.93|5928.93|6047.22|5927.22|10
1655478930000|2022-06-17 15:15:30|6046.75|5926.75|6046.03|5926.03|6046.75|5926.75|6045.98|5925.98|10
1655478940000|2022-06-17 15:15:40|6046.16|5926.16|6046.04|5926.04|6046.16|5926.16|6045.43|5925.43|9
1655478950000|2022-06-17 15:15:50|6046.12|5926.12|6044.2|5924.2|6046.6|5926.6|6044.2|5924.2|9
1655478960000|2022-06-17 15:16:00|6043.65|5923.65|6040.26|5920.26|6043.65|5923.65|6040.17|5920.17|10
1655478970000|2022-06-17 15:16:10|6039.83|5919.83|6037.7|5917.7|6039.83|5919.83|6037.7|5917.7|10
1655478980000|2022-06-17 15:16:20|6036.88|5916.88|6038.97|5918.97|6038.97|5918.97|6036.88|5916.88|10
1655478990000|2022-06-17 15:16:30|6039.12|5919.12|6042.67|5922.67|6042.67|5922.67|6039.12|5919.12|9
1655479000000|2022-06-17 15:16:40|6042.78|5922.78|6043.76|5923.76|6043.76|5923.76|6042.78|5922.78|10
1655479010000|2022-06-17 15:16:50|6043.81|5923.81|6046.17|5926.17|6046.17|5926.17|6043.81|5923.81|10
1655479020000|2022-06-17 15:17:00|6046.25|5926.25|6050.31|5930.31|6050.31|5930.31|6046.25|5926.25|10
1655479030000|2022-06-17 15:17:10|6050.75|5930.75|6051.81|5931.81|6052.13|5932.13|6050.75|5930.75|9
1655479040000|2022-06-17 15:17:20|6051.95|5931.95|6051.91|5931.91|6051.98|5931.98|6051.31|5931.31|10
1655479050000|2022-06-17 15:17:30|6051.69|5931.69|6051.41|5931.41|6051.74|5931.74|6051.39|5931.39|9
1655479060000|2022-06-17 15:17:40|6051.75|5931.75|6051.93|5931.93|6052.24|5932.24|6051.75|5931.75|9
1655479070000|2022-06-17 15:17:50|6051.74|5931.74|6051.14|5931.14|6051.77|5931.77|6051.04|5931.04|10
1655479080000|2022-06-17 15:18:00|6051.41|5931.41|6052.79|5932.79|6052.79|5932.79|6051.41|5931.41|10
1655479090000|2022-06-17 15:18:10|6052.86|5932.86|6056.8|5936.8|6056.8|5936.8|6052.78|5932.78|10
1655479100000|2022-06-17 15:18:20|6057.42|5937.42|6059.68|5939.68|6060.05|5940.05|6057.42|5937.42|10
1655479110000|2022-06-17 15:18:30|6059.4|5939.4|6058.78|5938.78|6059.49|5939.49|6058.78|5938.78|8
1655479120000|2022-06-17 15:18:40|6058.51|5938.51|6058.57|5938.57|6058.57|5938.57|6057.95|5937.95|10
1655479130000|2022-06-17 15:18:50|6058.69|5938.69|6062.78|5942.78|6062.78|5942.78|6058.69|5938.69|10
1655479140000|2022-06-17 15:19:00|6062.88|5942.88|6062.45|5942.45|6063.34|5943.34|6062.45|5942.45|10
1655479150000|2022-06-17 15:19:10|6062.37|5942.37|6064.88|5944.88|6064.88|5944.88|6062.37|5942.37|10
1655479160000|2022-06-17 15:19:20|6064.5|5944.5|6065.83|5945.83|6066.08|5946.08|6064.5|5944.5|10
1655479170000|2022-06-17 15:19:30|6066.77|5946.77|6068.94|5948.94|6068.94|5948.94|6066.6|5946.6|10
1655479180000|2022-06-17 15:19:40|6069.14|5949.14|6073.01|5953.01|6073.01|5953.01|6069.14|5949.14|10
1655479190000|2022-06-17 15:19:50|6072.52|5952.52|6074.52|5954.52|6074.52|5954.52|6072.52|5952.52|10
1655479200000|2022-06-17 15:20:00|6074.42|5954.42|6075.58|5955.58|6075.58|5955.58|6074.17|5954.17|10
1655479210000|2022-06-17 15:20:10|6075.9|5955.9|6075.19|5955.19|6076.36|5956.36|6074.7|5954.7|10
1655479220000|2022-06-17 15:20:20|6075.02|5955.02|6072.04|5952.04|6075.02|5955.02|6072|5952|10
1655479230000|2022-06-17 15:20:30|6071.77|5951.77|6067.09|5947.09|6071.77|5951.77|6067.09|5947.09|10
1655479240000|2022-06-17 15:20:40|6066.85|5946.85|6065.92|5945.92|6066.85|5946.85|6065.77|5945.77|10
1655479250000|2022-06-17 15:20:50|6066.15|5946.15|6066.47|5946.47|6066.47|5946.47|6065.82|5945.82|10
1655479260000|2022-06-17 15:21:00|6066.28|5946.28|6066.17|5946.17|6066.28|5946.28|6066.02|5946.02|10
1655479270000|2022-06-17 15:21:10|6066.07|5946.07|6066.5|5946.5|6066.5|5946.5|6066.07|5946.07|10
1655479280000|2022-06-17 15:21:20|6066.75|5946.75|6068.31|5948.31|6068.32|5948.32|6066.75|5946.75|10
1655479290000|2022-06-17 15:21:30|6068.45|5948.45|6068.78|5948.78|6069.57|5949.57|6068.45|5948.45|9
1655479300000|2022-06-17 15:21:40|6069.03|5949.03|6067.07|5947.07|6069.03|5949.03|6067.07|5947.07|10
1655479310000|2022-06-17 15:21:50|6066.68|5946.68|6063.89|5943.89|6066.78|5946.78|6063.82|5943.82|10
1655479320000|2022-06-17 15:22:00|6063.54|5943.54|6061.36|5941.36|6063.54|5943.54|6061.36|5941.36|9
1655479330000|2022-06-17 15:22:10|6061.5|5941.5|6060.93|5940.93|6061.5|5941.5|6060.92|5940.92|10
1655479340000|2022-06-17 15:22:20|6060.63|5940.63|6060.69|5940.69|6061|5941|6060.54|5940.54|10
1655479350000|2022-06-17 15:22:30|6059.85|5939.85|6060.37|5940.37|6060.42|5940.42|6059.82|5939.82|10
1655479360000|2022-06-17 15:22:40|6060.13|5940.13|6059.3|5939.3|6060.23|5940.23|6059.3|5939.3|10
1655479370000|2022-06-17 15:22:50|6059.25|5939.25|6059.55|5939.55|6059.61|5939.61|6059.15|5939.15|10
1655479380000|2022-06-17 15:23:00|6059.46|5939.46|6059.51|5939.51|6059.87|5939.87|6059.44|5939.44|10
1655479390000|2022-06-17 15:23:10|6059.44|5939.44|6060.97|5940.97|6060.97|5940.97|6059.36|5939.36|9
1655479400000|2022-06-17 15:23:20|6060.96|5940.96|6060.38|5940.38|6061.05|5941.05|6060.38|5940.38|9
1655479410000|2022-06-17 15:23:30|6059.99|5939.99|6058.61|5938.61|6059.99|5939.99|6058.61|5938.61|9
1655479420000|2022-06-17 15:23:40|6058.6|5938.6|6057.86|5937.86|6058.6|5938.6|6057.86|5937.86|8
1655479430000|2022-06-17 15:23:50|6057.88|5937.88|6057.45|5937.45|6057.88|5937.88|6057.41|5937.41|9
1655479440000|2022-06-17 15:24:00|6057.38|5937.38|6057.51|5937.51|6057.51|5937.51|6057.32|5937.32|10
1655479450000|2022-06-17 15:24:10|6057.46|5937.46|6055.52|5935.52|6057.46|5937.46|6055.52|5935.52|10
1655479460000|2022-06-17 15:24:20|6055.19|5935.19|6053.42|5933.42|6055.19|5935.19|6053.41|5933.41|10
1655479470000|2022-06-17 15:24:30|6053.54|5933.54|6054.4|5934.4|6054.4|5934.4|6053.48|5933.48|10
1655479480000|2022-06-17 15:24:40|6054.51|5934.51|6054.69|5934.69|6054.85|5934.85|6054.33|5934.33|8
1655479490000|2022-06-17 15:24:50|6054.68|5934.68|6054|5934|6054.68|5934.68|6054|5934|9
1655479500000|2022-06-17 15:25:00|6054.17|5934.17|6054.88|5934.88|6054.88|5934.88|6054.17|5934.17|9
1655479510000|2022-06-17 15:25:10|6055.08|5935.08|6054.8|5934.8|6055.56|5935.56|6054.8|5934.8|9
1655479520000|2022-06-17 15:25:20|6054.76|5934.76|6053.35|5933.35|6054.76|5934.76|6053.35|5933.35|10
1655479530000|2022-06-17 15:25:30|6053.03|5933.03|6051.79|5931.79|6053.03|5933.03|6051.79|5931.79|9
1655479540000|2022-06-17 15:25:40|6051.97|5931.97|6050.9|5930.9|6051.97|5931.97|6050.9|5930.9|10
1655479550000|2022-06-17 15:25:50|6050.74|5930.74|6048.23|5928.23|6050.76|5930.76|6048.23|5928.23|10
1655479560000|2022-06-17 15:26:00|6048.32|5928.32|6045.96|5925.96|6048.32|5928.32|6045.81|5925.81|10
1655479570000|2022-06-17 15:26:10|6045.46|5925.46|6042.86|5922.86|6045.46|5925.46|6042.86|5922.86|8
1655479580000|2022-06-17 15:26:20|6042.85|5922.85|6039.47|5919.47|6042.85|5922.85|6039.47|5919.47|10
1655479590000|2022-06-17 15:26:30|6038.95|5918.95|6038.87|5918.87|6038.95|5918.95|6038.32|5918.32|10
1655479600000|2022-06-17 15:26:40|6038.92|5918.92|6039|5919|6039.06|5919.06|6038.62|5918.62|10
1655479610000|2022-06-17 15:26:50|6038.99|5918.99|6039.61|5919.61|6039.98|5919.98|6038.99|5918.99|10
1655479620000|2022-06-17 15:27:00|6039.96|5919.96|6042.8|5922.8|6042.8|5922.8|6039.96|5919.96|10
1655479630000|2022-06-17 15:27:10|6043|5923|6044.37|5924.37|6044.37|5924.37|6043|5923|10
1655479640000|2022-06-17 15:27:20|6044.29|5924.29|6049.32|5929.32|6049.32|5929.32|6044.28|5924.28|10
1655479650000|2022-06-17 15:27:30|6049.84|5929.84|6050.75|5930.75|6050.77|5930.77|6049.55|5929.55|10
1655479660000|2022-06-17 15:27:40|6050.52|5930.52|6055.79|5935.79|6055.79|5935.79|6050.52|5930.52|10
1655479670000|2022-06-17 15:27:50|6055.84|5935.84|6059.76|5939.76|6059.76|5939.76|6055.84|5935.84|10
1655479680000|2022-06-17 15:28:00|6060.25|5940.25|6063.28|5943.28|6063.4|5943.4|6060.25|5940.25|10
1655479690000|2022-06-17 15:28:10|6063.58|5943.58|6064.15|5944.15|6064.15|5944.15|6063.4|5943.4|9
1655479700000|2022-06-17 15:28:20|6064.34|5944.34|6065.36|5945.36|6065.36|5945.36|6064.13|5944.13|9
1655479710000|2022-06-17 15:28:30|6065.63|5945.63|6066.57|5946.57|6067.03|5947.03|6065.63|5945.63|10
1655479720000|2022-06-17 15:28:40|6066.56|5946.56|6067.7|5947.7|6067.7|5947.7|6066.56|5946.56|10
1655479730000|2022-06-17 15:28:50|6067.96|5947.96|6068.49|5948.49|6068.71|5948.71|6067.96|5947.96|10
1655479740000|2022-06-17 15:29:00|6068.37|5948.37|6067.2|5947.2|6068.37|5948.37|6067.2|5947.2|9
1655479750000|2022-06-17 15:29:10|6067.19|5947.19|6064.93|5944.93|6067.19|5947.19|6064.93|5944.93|10
1655479760000|2022-06-17 15:29:20|6064.96|5944.96|6063.47|5943.47|6064.96|5944.96|6063.47|5943.47|10
1655479770000|2022-06-17 15:29:30|6063.69|5943.69|6063.08|5943.08|6063.69|5943.69|6063.08|5943.08|10
1655479780000|2022-06-17 15:29:40|6063.35|5943.35|6063.63|5943.63|6063.95|5943.95|6063.35|5943.35|9
1655479790000|2022-06-17 15:29:50|6063.27|5943.27|6062.3|5942.3|6063.45|5943.45|6062.3|5942.3|10
1655479800000|2022-06-17 15:30:00|6062.65|5942.65|6064.56|5944.56|6064.56|5944.56|6062.65|5942.65|10
1655479810000|2022-06-17 15:30:10|6064.58|5944.58|6063.89|5943.89|6064.59|5944.59|6063.89|5943.89|10
1655479820000|2022-06-17 15:30:20|6063.75|5943.75|6065.78|5945.78|6065.78|5945.78|6063.75|5943.75|10
1655479830000|2022-06-17 15:30:30|6065.74|5945.74|6068.09|5948.09|6068.09|5948.09|6065.63|5945.63|9
1655479840000|2022-06-17 15:30:40|6068.22|5948.22|6067.96|5947.96|6068.46|5948.46|6067.96|5947.96|10
1655479850000|2022-06-17 15:30:50|6067.91|5947.91|6067.71|5947.71|6067.95|5947.95|6067.44|5947.44|10
1655479860000|2022-06-17 15:31:00|6067.79|5947.79|6068.87|5948.87|6069.34|5949.34|6067.79|5947.79|10
1655479870000|2022-06-17 15:31:10|6068.63|5948.63|6069.62|5949.62|6069.62|5949.62|6068.25|5948.25|10
1655479880000|2022-06-17 15:31:20|6069.82|5949.82|6074.35|5954.35|6074.35|5954.35|6069.42|5949.42|10
1655479890000|2022-06-17 15:31:30|6074.65|5954.65|6076.45|5956.45|6076.49|5956.49|6074.65|5954.65|10
1655479900000|2022-06-17 15:31:40|6075.18|5955.18|6072.67|5952.67|6075.18|5955.18|6072.67|5952.67|10
1655479910000|2022-06-17 15:31:50|6072.01|5952.01|6070.38|5950.38|6072.01|5952.01|6070.38|5950.38|10
1655479920000|2022-06-17 15:32:00|6070.17|5950.17|6069.48|5949.48|6070.2|5950.2|6069.44|5949.44|10
1655479930000|2022-06-17 15:32:10|6069.39|5949.39|6069.99|5949.99|6069.99|5949.99|6069.3|5949.3|10
1655479940000|2022-06-17 15:32:20|6069.77|5949.77|6069.63|5949.63|6069.83|5949.83|6069.13|5949.13|10
1655479950000|2022-06-17 15:32:30|6069.67|5949.67|6071.62|5951.62|6071.62|5951.62|6069.67|5949.67|10
1655479960000|2022-06-17 15:32:40|6071.88|5951.88|6072.95|5952.95|6072.95|5952.95|6071.88|5951.88|10
1655479970000|2022-06-17 15:32:50|6073.67|5953.67|6074.04|5954.04|6074.04|5954.04|6073.41|5953.41|10
1655479980000|2022-06-17 15:33:00|6074.18|5954.18|6076.19|5956.19|6076.35|5956.35|6074.18|5954.18|10
1655479990000|2022-06-17 15:33:10|6076.45|5956.45|6075.93|5955.93|6076.91|5956.91|6075.93|5955.93|10
1655480000000|2022-06-17 15:33:20|6075.96|5955.96|6074.17|5954.17|6076.17|5956.17|6074.17|5954.17|10
1655480010000|2022-06-17 15:33:30|6074.31|5954.31|6070.92|5950.92|6074.31|5954.31|6070.92|5950.92|10
1655480020000|2022-06-17 15:33:40|6070.81|5950.81|6070.43|5950.43|6070.81|5950.81|6070.43|5950.43|10
1655480030000|2022-06-17 15:33:50|6070.56|5950.56|6069.89|5949.89|6070.88|5950.88|6069.89|5949.89|10
1655480040000|2022-06-17 15:34:00|6070.03|5950.03|6068.29|5948.29|6070.03|5950.03|6068.29|5948.29|10
1655480050000|2022-06-17 15:34:10|6068.04|5948.04|6066.59|5946.59|6068.04|5948.04|6066.59|5946.59|10
1655480060000|2022-06-17 15:34:20|6066.71|5946.71|6067.66|5947.66|6067.9|5947.9|6066.46|5946.46|10
1655480070000|2022-06-17 15:34:30|6067.75|5947.75|6067.83|5947.83|6068.44|5948.44|6067.75|5947.75|10
1655480080000|2022-06-17 15:34:40|6068.1|5948.1|6064.88|5944.88|6068.15|5948.15|6064.88|5944.88|10
1655480090000|2022-06-17 15:34:50|6064.84|5944.84|6060.7|5940.7|6064.84|5944.84|6060.7|5940.7|10
1655480100000|2022-06-17 15:35:00|6060.78|5940.78|6058.68|5938.68|6060.86|5940.86|6058.68|5938.68|10
1655480110000|2022-06-17 15:35:10|6058.55|5938.55|6056.36|5936.36|6058.55|5938.55|6056.36|5936.36|10
1655480120000|2022-06-17 15:35:20|6056.94|5936.94|6055.93|5935.93|6057.18|5937.18|6055.93|5935.93|10
1655480130000|2022-06-17 15:35:30|6055.55|5935.55|6054.78|5934.78|6056.05|5936.05|6054.78|5934.78|10
1655480140000|2022-06-17 15:35:40|6054.57|5934.57|6051.07|5931.07|6054.57|5934.57|6051.07|5931.07|10
1655480150000|2022-06-17 15:35:50|6051.23|5931.23|6049.97|5929.97|6051.27|5931.27|6049.97|5929.97|10
1655480160000|2022-06-17 15:36:00|6049.53|5929.53|6047.5|5927.5|6049.53|5929.53|6047.35|5927.35|10
1655480170000|2022-06-17 15:36:10|6046.35|5926.35|6044.81|5924.81|6046.35|5926.35|6044.81|5924.81|10
1655480180000|2022-06-17 15:36:20|6044.38|5924.38|6042.86|5922.86|6044.47|5924.47|6042.5|5922.5|10
1655480190000|2022-06-17 15:36:30|6042.98|5922.98|6044.14|5924.14|6044.14|5924.14|6042.13|5922.13|10
1655480200000|2022-06-17 15:36:40|6044.22|5924.22|6045.41|5925.41|6045.56|5925.56|6043.78|5923.78|10
1655480210000|2022-06-17 15:36:50|6045.49|5925.49|6044.78|5924.78|6045.49|5925.49|6044.25|5924.25|10
1655480220000|2022-06-17 15:37:00|6044.5|5924.5|6045.35|5925.35|6045.76|5925.76|6044.04|5924.04|10
1655480230000|2022-06-17 15:37:10|6045.4|5925.4|6045.52|5925.52|6045.93|5925.93|6045.37|5925.37|10
1655480240000|2022-06-17 15:37:20|6045.64|5925.64|6046.57|5926.57|6046.57|5926.57|6045.61|5925.61|10
1655480250000|2022-06-17 15:37:30|6046.04|5926.04|6046.68|5926.68|6046.83|5926.83|6045.5|5925.5|10
1655480260000|2022-06-17 15:37:40|6046.79|5926.79|6047.06|5927.06|6047.06|5927.06|6046.68|5926.68|10
1655480270000|2022-06-17 15:37:50|6047.08|5927.08|6047.16|5927.16|6047.34|5927.34|6046.83|5926.83|10
1655480280000|2022-06-17 15:38:00|6047.31|5927.31|6046.01|5926.01|6047.88|5927.88|6046.01|5926.01|10
1655480290000|2022-06-17 15:38:10|6045.87|5925.87|6044.32|5924.32|6046.07|5926.07|6044.27|5924.27|10
1655480300000|2022-06-17 15:38:20|6044.18|5924.18|6044.12|5924.12|6044.4|5924.4|6043.83|5923.83|10
1655480310000|2022-06-17 15:38:30|6044.15|5924.15|6042.45|5922.45|6044.15|5924.15|6042.41|5922.41|9
1655480320000|2022-06-17 15:38:40|6041.99|5921.99|6040.22|5920.22|6041.99|5921.99|6039.72|5919.72|10
1655480330000|2022-06-17 15:38:50|6040.31|5920.31|6038.47|5918.47|6040.31|5920.31|6038.37|5918.37|10
1655480340000|2022-06-17 15:39:00|6038.39|5918.39|6036.86|5916.86|6038.58|5918.58|6036.27|5916.27|10
1655480350000|2022-06-17 15:39:10|6036.87|5916.87|6034.63|5914.63|6036.87|5916.87|6034.63|5914.63|10
1655480360000|2022-06-17 15:39:20|6034.73|5914.73|6034.65|5914.65|6035.15|5915.15|6034.59|5914.59|10
1655480370000|2022-06-17 15:39:30|6034.61|5914.61|6036.28|5916.28|6036.28|5916.28|6034.61|5914.61|10
1655480380000|2022-06-17 15:39:40|6036.85|5916.85|6040.42|5920.42|6040.42|5920.42|6036.46|5916.46|10
1655480390000|2022-06-17 15:39:50|6040.7|5920.7|6041.61|5921.61|6041.61|5921.61|6040.64|5920.64|10
1655480400000|2022-06-17 15:40:00|6041.51|5921.51|6042.65|5922.65|6042.65|5922.65|6041.36|5921.36|9
1655480410000|2022-06-17 15:40:10|6042.42|5922.42|6043.61|5923.61|6043.71|5923.71|6042.34|5922.34|10
1655480420000|2022-06-17 15:40:20|6044.39|5924.39|6045.21|5925.21|6045.53|5925.53|6044.39|5924.39|10
1655480430000|2022-06-17 15:40:30|6045.69|5925.69|6046.16|5926.16|6046.16|5926.16|6045.53|5925.53|9
1655480440000|2022-06-17 15:40:40|6045.81|5925.81|6051.81|5931.81|6051.81|5931.81|6045.81|5925.81|10
1655480450000|2022-06-17 15:40:50|6052.28|5932.28|6053.52|5933.52|6053.8|5933.8|6052.28|5932.28|10
1655480460000|2022-06-17 15:41:00|6053.57|5933.57|6051.33|5931.33|6053.57|5933.57|6051.33|5931.33|10
1655480470000|2022-06-17 15:41:10|6051.21|5931.21|6050.73|5930.73|6051.23|5931.23|6050.71|5930.71|10
1655480480000|2022-06-17 15:41:20|6050.92|5930.92|6050.65|5930.65|6051.09|5931.09|6050.27|5930.27|10
1655480490000|2022-06-17 15:41:30|6050.52|5930.52|6051.64|5931.64|6051.64|5931.64|6050.28|5930.28|10
1655480500000|2022-06-17 15:41:40|6051.96|5931.96|6051.73|5931.73|6051.97|5931.97|6051.29|5931.29|9
1655480510000|2022-06-17 15:41:50|6051.76|5931.76|6050.94|5930.94|6051.76|5931.76|6050.92|5930.92|9
1655480520000|2022-06-17 15:42:00|6050.82|5930.82|6048.97|5928.97|6050.88|5930.88|6048.97|5928.97|10
1655480530000|2022-06-17 15:42:10|6048.81|5928.81|6046.23|5926.23|6048.81|5928.81|6046.11|5926.11|10
1655480540000|2022-06-17 15:42:20|6046.01|5926.01|6044.35|5924.35|6046.33|5926.33|6044.35|5924.35|10
1655480550000|2022-06-17 15:42:30|6044.38|5924.38|6043.31|5923.31|6044.86|5924.86|6043.31|5923.31|10
1655480560000|2022-06-17 15:42:40|6042.98|5922.98|6041.19|5921.19|6042.98|5922.98|6041.19|5921.19|10
1655480570000|2022-06-17 15:42:50|6041.28|5921.28|6041.28|5921.28|6041.41|5921.41|6041.01|5921.01|10
1655480580000|2022-06-17 15:43:00|6041.27|5921.27|6039.1|5919.1|6041.27|5921.27|6038.94|5918.94|10
1655480590000|2022-06-17 15:43:10|6039.07|5919.07|6040.12|5920.12|6040.34|5920.34|6039.07|5919.07|10
1655480600000|2022-06-17 15:43:20|6040.43|5920.43|6040.31|5920.31|6040.53|5920.53|6040.17|5920.17|8
1655480610000|2022-06-17 15:43:30|6040.41|5920.41|6041.49|5921.49|6041.49|5921.49|6040.31|5920.31|9
1655480620000|2022-06-17 15:43:40|6041.7|5921.7|6041.99|5921.99|6041.99|5921.99|6041.47|5921.47|10
1655480630000|2022-06-17 15:43:50|6042.04|5922.04|6042.73|5922.73|6042.73|5922.73|6041.78|5921.78|10
1655480640000|2022-06-17 15:44:00|6042.88|5922.88|6043.3|5923.3|6043.3|5923.3|6042.79|5922.79|9
1655480650000|2022-06-17 15:44:10|6043.34|5923.34|6041.86|5921.86|6043.57|5923.57|6041.86|5921.86|10
1655480660000|2022-06-17 15:44:20|6041.85|5921.85|6041.31|5921.31|6042.08|5922.08|6041.05|5921.05|10
1655480670000|2022-06-17 15:44:30|6041.07|5921.07|6040.86|5920.86|6041.47|5921.47|6040.82|5920.82|10
1655480680000|2022-06-17 15:44:40|6040.69|5920.69|6040.4|5920.4|6040.69|5920.69|6040.11|5920.11|10
1655480690000|2022-06-17 15:44:50|6040.37|5920.37|6038.86|5918.86|6040.44|5920.44|6038.86|5918.86|10
1655480700000|2022-06-17 15:45:00|6038.87|5918.87|6036.96|5916.96|6038.91|5918.91|6036.96|5916.96|10
1655480710000|2022-06-17 15:45:10|6036.91|5916.91|6035.17|5915.17|6036.91|5916.91|6035.17|5915.17|10
1655480720000|2022-06-17 15:45:20|6034.96|5914.96|6031.4|5911.4|6034.96|5914.96|6031.31|5911.31|10
1655480730000|2022-06-17 15:45:30|6031.1|5911.1|6032.73|5912.73|6032.73|5912.73|6030.94|5910.94|9
1655480740000|2022-06-17 15:45:40|6032.95|5912.95|6032.96|5912.96|6033.4|5913.4|6032.95|5912.95|9
1655480750000|2022-06-17 15:45:50|6033.32|5913.32|6035.32|5915.32|6035.32|5915.32|6033.32|5913.32|10
1655480760000|2022-06-17 15:46:00|6035.79|5915.79|6037.75|5917.75|6037.75|5917.75|6035.79|5915.79|10
1655480770000|2022-06-17 15:46:10|6037.74|5917.74|6038.9|5918.9|6038.9|5918.9|6037.74|5917.74|10
1655480780000|2022-06-17 15:46:20|6038.92|5918.92|6040.45|5920.45|6040.45|5920.45|6038.92|5918.92|10
1655480790000|2022-06-17 15:46:30|6040.87|5920.87|6040|5920|6040.88|5920.88|6040|5920|10
1655480800000|2022-06-17 15:46:40|6039.91|5919.91|6040.87|5920.87|6040.96|5920.96|6039.91|5919.91|10
1655480810000|2022-06-17 15:46:50|6041.03|5921.03|6040.58|5920.58|6041.18|5921.18|6040.58|5920.58|10
1655480820000|2022-06-17 15:47:00|6040.57|5920.57|6039.45|5919.45|6040.9|5920.9|6039.45|5919.45|9
1655480830000|2022-06-17 15:47:10|6039.7|5919.7|6038.63|5918.63|6039.7|5919.7|6038.63|5918.63|10
1655480840000|2022-06-17 15:47:20|6038.42|5918.42|6039.19|5919.19|6039.19|5919.19|6038.24|5918.24|10
1655480850000|2022-06-17 15:47:30|6039.25|5919.25|6038.08|5918.08|6039.25|5919.25|6038.08|5918.08|10
1655480860000|2022-06-17 15:47:40|6038.27|5918.27|6039.19|5919.19|6039.19|5919.19|6038.19|5918.19|9
1655480870000|2022-06-17 15:47:50|6039.22|5919.22|6039.75|5919.75|6039.75|5919.75|6039.22|5919.22|10
1655480880000|2022-06-17 15:48:00|6039.53|5919.53|6039.23|5919.23|6039.64|5919.64|6038.92|5918.92|10
1655480890000|2022-06-17 15:48:10|6039.34|5919.34|6039.5|5919.5|6039.5|5919.5|6039.13|5919.13|9
1655480900000|2022-06-17 15:48:20|6039.8|5919.8|6040.58|5920.58|6040.64|5920.64|6039.8|5919.8|10
1655480910000|2022-06-17 15:48:30|6040.88|5920.88|6041.34|5921.34|6041.48|5921.48|6040.83|5920.83|10
1655480920000|2022-06-17 15:48:40|6041.46|5921.46|6042.9|5922.9|6043.11|5923.11|6041.46|5921.46|10
1655480930000|2022-06-17 15:48:50|6043.24|5923.24|6045.16|5925.16|6045.16|5925.16|6043.19|5923.19|10
1655480940000|2022-06-17 15:49:00|6045.12|5925.12|6045.88|5925.88|6045.88|5925.88|6045.07|5925.07|10
1655480950000|2022-06-17 15:49:10|6046.15|5926.15|6045.37|5925.37|6046.38|5926.38|6045.37|5925.37|10
1655480960000|2022-06-17 15:49:20|6045.06|5925.06|6043.02|5923.02|6045.19|5925.19|6043.02|5923.02|10
1655480970000|2022-06-17 15:49:30|6042.91|5922.91|6041.33|5921.33|6043.19|5923.19|6041.24|5921.24|10
1655480980000|2022-06-17 15:49:40|6041|5921|6041.74|5921.74|6041.74|5921.74|6040.43|5920.43|10
1655480990000|2022-06-17 15:49:50|6041.33|5921.33|6041.04|5921.04|6042.03|5922.03|6041.04|5921.04|10
1655481000000|2022-06-17 15:50:00|6041.25|5921.25|6040.34|5920.34|6041.25|5921.25|6040.11|5920.11|10
1655481010000|2022-06-17 15:50:10|6040.31|5920.31|6040.16|5920.16|6040.54|5920.54|6039.89|5919.89|10
1655481020000|2022-06-17 15:50:20|6040.43|5920.43|6041.09|5921.09|6041.09|5921.09|6039.9|5919.9|10
1655481030000|2022-06-17 15:50:30|6041.43|5921.43|6043.19|5923.19|6043.19|5923.19|6041.43|5921.43|10
1655481040000|2022-06-17 15:50:40|6043.51|5923.51|6042.84|5922.84|6043.51|5923.51|6042.76|5922.76|10
1655481050000|2022-06-17 15:50:50|6042.94|5922.94|6041.57|5921.57|6043.08|5923.08|6041.57|5921.57|10
1655481060000|2022-06-17 15:51:00|6041.78|5921.78|6038.85|5918.85|6041.78|5921.78|6038.85|5918.85|10
1655481070000|2022-06-17 15:51:10|6038.39|5918.39|6037.41|5917.41|6038.39|5918.39|6037.41|5917.41|10
1655481080000|2022-06-17 15:51:20|6037.31|5917.31|6033.9|5913.9|6037.31|5917.31|6033.9|5913.9|10
1655481090000|2022-06-17 15:51:30|6034.04|5914.04|6031.37|5911.37|6034.04|5914.04|6031.37|5911.37|9
1655481100000|2022-06-17 15:51:40|6031.36|5911.36|6028.29|5908.29|6031.36|5911.36|6028.29|5908.29|10
1655481110000|2022-06-17 15:51:50|6028.02|5908.02|6025.89|5905.89|6028.02|5908.02|6025.89|5905.89|10
1655481120000|2022-06-17 15:52:00|6025.87|5905.87|6024.9|5904.9|6026.28|5906.28|6024.9|5904.9|10
1655481130000|2022-06-17 15:52:10|6024.85|5904.85|6023.92|5903.92|6024.85|5904.85|6023.35|5903.35|10
1655481140000|2022-06-17 15:52:20|6023.93|5903.93|6024.84|5904.84|6024.84|5904.84|6023.93|5903.93|9
1655481150000|2022-06-17 15:52:30|6024.73|5904.73|6023.2|5903.2|6024.73|5904.73|6023.2|5903.2|10
1655481160000|2022-06-17 15:52:40|6023.51|5903.51|6022.11|5902.11|6023.51|5903.51|6022.11|5902.11|10
1655481170000|2022-06-17 15:52:50|6021.97|5901.97|6023.09|5903.09|6023.09|5903.09|6021.97|5901.97|10
1655481180000|2022-06-17 15:53:00|6023.28|5903.28|6023.31|5903.31|6023.75|5903.75|6023.06|5903.06|10
1655481190000|2022-06-17 15:53:10|6023.4|5903.4|6023.95|5903.95|6023.95|5903.95|6023.37|5903.37|10
1655481200000|2022-06-17 15:53:20|6024.22|5904.22|6023.73|5903.73|6024.22|5904.22|6023.58|5903.58|10
1655481210000|2022-06-17 15:53:30|6023.85|5903.85|6023.84|5903.84|6024.37|5904.37|6023.73|5903.73|10
1655481220000|2022-06-17 15:53:40|6023.85|5903.85|6025.11|5905.11|6025.2|5905.2|6023.59|5903.59|10
1655481230000|2022-06-17 15:53:50|6025.32|5905.32|6026.19|5906.19|6026.19|5906.19|6025.2|5905.2|10
1655481240000|2022-06-17 15:54:00|6026|5906|6026.47|5906.47|6026.47|5906.47|6025.64|5905.64|10
1655481250000|2022-06-17 15:54:10|6026.34|5906.34|6027.05|5907.05|6027.55|5907.55|6026.34|5906.34|10
1655481260000|2022-06-17 15:54:20|6026.89|5906.89|6025.41|5905.41|6026.91|5906.91|6025.41|5905.41|10
1655481270000|2022-06-17 15:54:30|6025.16|5905.16|6023.48|5903.48|6025.16|5905.16|6023.48|5903.48|10
1655481280000|2022-06-17 15:54:40|6023.19|5903.19|6023.3|5903.3|6023.74|5903.74|6023.07|5903.07|10
1655481290000|2022-06-17 15:54:50|6023.29|5903.29|6023.25|5903.25|6023.64|5903.64|6022.88|5902.88|10
1655481300000|2022-06-17 15:55:00|6023.18|5903.18|6022.68|5902.68|6023.64|5903.64|6022.44|5902.44|8
1655481310000|2022-06-17 15:55:10|6023.06|5903.06|6022.62|5902.62|6023.06|5903.06|6022.05|5902.05|10
1655481320000|2022-06-17 15:55:20|6022.47|5902.47|6022.27|5902.27|6022.51|5902.51|6022.16|5902.16|10
1655481330000|2022-06-17 15:55:30|6022.2|5902.2|6023.18|5903.18|6023.18|5903.18|6022.2|5902.2|10
1655481340000|2022-06-17 15:55:40|6023.01|5903.01|6022.13|5902.13|6023.01|5903.01|6022.13|5902.13|10
1655481350000|2022-06-17 15:55:50|6021.91|5901.91|6021.76|5901.76|6022.35|5902.35|6021.64|5901.64|10
1655481360000|2022-06-17 15:56:00|6021.54|5901.54|6022.2|5902.2|6022.2|5902.2|6021.27|5901.27|10
1655481370000|2022-06-17 15:56:10|6022.46|5902.46|6023.4|5903.4|6023.4|5903.4|6022.39|5902.39|10
1655481380000|2022-06-17 15:56:20|6023.36|5903.36|6023.05|5903.05|6023.64|5903.64|6022.99|5902.99|10
1655481390000|2022-06-17 15:56:30|6023.22|5903.22|6023.56|5903.56|6023.68|5903.68|6023.21|5903.21|10
1655481400000|2022-06-17 15:56:40|6023.92|5903.92|6024.3|5904.3|6024.41|5904.41|6023.92|5903.92|9
1655481410000|2022-06-17 15:56:50|6024.04|5904.04|6023.43|5903.43|6024.19|5904.19|6023.43|5903.43|9
1655481420000|2022-06-17 15:57:00|6023.45|5903.45|6023.76|5903.76|6023.77|5903.77|6023.45|5903.45|9
1655481430000|2022-06-17 15:57:10|6023.59|5903.59|6023.54|5903.54|6023.62|5903.62|6023.37|5903.37|9
1655481440000|2022-06-17 15:57:20|6023.48|5903.48|6024.88|5904.88|6024.88|5904.88|6023.48|5903.48|10
1655481450000|2022-06-17 15:57:30|6025.07|5905.07|6029.25|5909.25|6029.25|5909.25|6025.07|5905.07|10
1655481460000|2022-06-17 15:57:40|6030.09|5910.09|6032.44|5912.44|6032.44|5912.44|6030.09|5910.09|10
1655481470000|2022-06-17 15:57:50|6033.02|5913.02|6033.34|5913.34|6033.45|5913.45|6032.81|5912.81|10
1655481480000|2022-06-17 15:58:00|6033.76|5913.76|6034.73|5914.73|6034.73|5914.73|6033.58|5913.58|10
1655481490000|2022-06-17 15:58:10|6035.15|5915.15|6036.04|5916.04|6036.04|5916.04|6035.15|5915.15|10
1655481500000|2022-06-17 15:58:20|6036.22|5916.22|6035.96|5915.96|6036.64|5916.64|6035.96|5915.96|10
1655481510000|2022-06-17 15:58:30|6035.77|5915.77|6036.31|5916.31|6036.88|5916.88|6035.77|5915.77|10
1655481520000|2022-06-17 15:58:40|6036.13|5916.13|6040.71|5920.71|6040.71|5920.71|6036.13|5916.13|10
1655481530000|2022-06-17 15:58:50|6041.2|5921.2|6045.09|5925.09|6045.09|5925.09|6041.2|5921.2|10
1655481540000|2022-06-17 15:59:00|6045.6|5925.6|6050.91|5930.91|6050.91|5930.91|6045.6|5925.6|10
1655481550000|2022-06-17 15:59:10|6051.76|5931.76|6054.56|5934.56|6054.56|5934.56|6051.76|5931.76|10
1655481560000|2022-06-17 15:59:20|6054.75|5934.75|6059.28|5939.28|6059.28|5939.28|6054.75|5934.75|10
1655481570000|2022-06-17 15:59:30|6058.99|5938.99|6060.68|5940.68|6060.68|5940.68|6058.78|5938.78|10
1655481580000|2022-06-17 15:59:40|6060.95|5940.95|6063.29|5943.29|6063.34|5943.34|6060.95|5940.95|10
1655481590000|2022-06-17 15:59:50|6063.05|5943.05|6064.7|5944.7|6064.84|5944.84|6062.84|5942.84|10
1655481600000|2022-06-17 16:00:00|6065.09|5945.09|6065.97|5945.97|6066.68|5946.68|6065.09|5945.09|10
1655481610000|2022-06-17 16:00:10|6065.85|5945.85|6065.08|5945.08|6065.85|5945.85|6065.04|5945.04|10
1655481620000|2022-06-17 16:00:20|6064.74|5944.74|6061.49|5941.49|6064.88|5944.88|6061.49|5941.49|10
1655481630000|2022-06-17 16:00:30|6060.99|5940.99|6061.34|5941.34|6061.85|5941.85|6060.99|5940.99|10
1655481640000|2022-06-17 16:00:40|6061.06|5941.06|6062.61|5942.61|6062.61|5942.61|6061.06|5941.06|9
1655481650000|2022-06-17 16:00:50|6062.55|5942.55|6064.89|5944.89|6064.89|5944.89|6062.55|5942.55|10
1655481660000|2022-06-17 16:01:00|6065.15|5945.15|6065.24|5945.24|6065.97|5945.97|6065.15|5945.15|9
1655481670000|2022-06-17 16:01:10|6064.96|5944.96|6058.2|5938.2|6064.96|5944.96|6058.2|5938.2|10
1655481680000|2022-06-17 16:01:20|6058.85|5938.85|6054.94|5934.94|6058.85|5938.85|6054.94|5934.94|10
1655481690000|2022-06-17 16:01:30|6054.67|5934.67|6054.48|5934.48|6054.67|5934.67|6054.04|5934.04|10
1655481700000|2022-06-17 16:01:40|6054.3|5934.3|6051.66|5931.66|6054.3|5934.3|6051.66|5931.66|10
1655481710000|2022-06-17 16:01:50|6051.31|5931.31|6048.41|5928.41|6051.31|5931.31|6048.41|5928.41|10
1655481720000|2022-06-17 16:02:00|6048.46|5928.46|6050.07|5930.07|6050.07|5930.07|6048.46|5928.46|10
1655481730000|2022-06-17 16:02:10|6049.79|5929.79|6047.98|5927.98|6049.99|5929.99|6047.98|5927.98|10
1655481740000|2022-06-17 16:02:20|6048.16|5928.16|6044.91|5924.91|6048.16|5928.16|6044.91|5924.91|10
1655481750000|2022-06-17 16:02:30|6045.02|5925.02|6046.22|5926.22|6046.22|5926.22|6045.02|5925.02|10
1655481760000|2022-06-17 16:02:40|6047.11|5927.11|6048.92|5928.92|6048.92|5928.92|6047.11|5927.11|9
1655481770000|2022-06-17 16:02:50|6048.83|5928.83|6051.45|5931.45|6051.53|5931.53|6048.83|5928.83|10
1655481780000|2022-06-17 16:03:00|6051.94|5931.94|6051.65|5931.65|6052.19|5932.19|6051.45|5931.45|9
1655481790000|2022-06-17 16:03:10|6051.85|5931.85|6054.96|5934.96|6054.96|5934.96|6051.85|5931.85|10
1655481800000|2022-06-17 16:03:20|6055.32|5935.32|6057.14|5937.14|6057.14|5937.14|6055.29|5935.29|10
1655481810000|2022-06-17 16:03:30|6057.85|5937.85|6061.07|5941.07|6061.07|5941.07|6057.85|5937.85|9
1655481820000|2022-06-17 16:03:40|6060.99|5940.99|6066.97|5946.97|6066.97|5946.97|6060.99|5940.99|10
1655481830000|2022-06-17 16:03:50|6067.73|5947.73|6069.41|5949.41|6069.41|5949.41|6067.73|5947.73|10
1655481840000|2022-06-17 16:04:00|6069.54|5949.54|6075.85|5955.85|6075.85|5955.85|6069.54|5949.54|10
1655481850000|2022-06-17 16:04:10|6076.04|5956.04|6077.12|5957.12|6077.31|5957.31|6076.02|5956.02|10
1655481860000|2022-06-17 16:04:20|6077.28|5957.28|6077.86|5957.86|6078.3|5958.3|6077.28|5957.28|10
1655481870000|2022-06-17 16:04:30|6077.98|5957.98|6077.9|5957.9|6078.67|5958.67|6077.83|5957.83|10
1655481880000|2022-06-17 16:04:40|6078.43|5958.43|6076.75|5956.75|6078.43|5958.43|6076.75|5956.75|10
1655481890000|2022-06-17 16:04:50|6076.71|5956.71|6077.01|5957.01|6077.01|5957.01|6076.46|5956.46|10
1655481900000|2022-06-17 16:05:00|6077.13|5957.13|6076.17|5956.17|6077.49|5957.49|6076.17|5956.17|10
1655481910000|2022-06-17 16:05:10|6075.99|5955.99|6072.83|5952.83|6075.99|5955.99|6072.83|5952.83|10
1655481920000|2022-06-17 16:05:20|6072.14|5952.14|6071.05|5951.05|6072.14|5952.14|6070.68|5950.68|10
1655481930000|2022-06-17 16:05:30|6071.14|5951.14|6070.35|5950.35|6071.27|5951.27|6070.35|5950.35|10
1655481940000|2022-06-17 16:05:40|6069.71|5949.71|6067.76|5947.76|6070.08|5950.08|6067.76|5947.76|9
1655481950000|2022-06-17 16:05:50|6067.23|5947.23|6062.1|5942.1|6067.23|5947.23|6062.1|5942.1|10
1655481960000|2022-06-17 16:06:00|6060.96|5940.96|6060.09|5940.09|6060.96|5940.96|6059.68|5939.68|10
1655481970000|2022-06-17 16:06:10|6059.79|5939.79|6062.09|5942.09|6062.09|5942.09|6059.67|5939.67|10
1655481980000|2022-06-17 16:06:20|6062.46|5942.46|6067.72|5947.72|6067.72|5947.72|6062.46|5942.46|10
1655481990000|2022-06-17 16:06:30|6068.49|5948.49|6073.89|5953.89|6074.11|5954.11|6068.49|5948.49|10
1655482000000|2022-06-17 16:06:40|6074.13|5954.13|6076.38|5956.38|6076.65|5956.65|6074.13|5954.13|10
1655482010000|2022-06-17 16:06:50|6076.45|5956.45|6077.86|5957.86|6077.86|5957.86|6076.43|5956.43|10
1655482020000|2022-06-17 16:07:00|6077.62|5957.62|6080.82|5960.82|6080.82|5960.82|6077.62|5957.62|10
1655482030000|2022-06-17 16:07:10|6081.04|5961.04|6082.78|5962.78|6082.78|5962.78|6081.04|5961.04|10
1655482040000|2022-06-17 16:07:20|6082.41|5962.41|6082.03|5962.03|6082.5|5962.5|6082.03|5962.03|10
1655482050000|2022-06-17 16:07:30|6081.9|5961.9|6081.99|5961.99|6082.34|5962.34|6081.9|5961.9|10
1655482060000|2022-06-17 16:07:40|6082.08|5962.08|6082.94|5962.94|6083.02|5963.02|6081.8|5961.8|10
1655482070000|2022-06-17 16:07:50|6082.77|5962.77|6081.98|5961.98|6082.91|5962.91|6081.98|5961.98|9
1655482080000|2022-06-17 16:08:00|6082.05|5962.05|6080.1|5960.1|6082.38|5962.38|6080.1|5960.1|10
1655482090000|2022-06-17 16:08:10|6079.94|5959.94|6077.38|5957.38|6079.94|5959.94|6077.38|5957.38|10
1655482100000|2022-06-17 16:08:20|6077.16|5957.16|6078.19|5958.19|6078.19|5958.19|6076.81|5956.81|8
1655482110000|2022-06-17 16:08:30|6078.06|5958.06|6080.68|5960.68|6080.68|5960.68|6078.06|5958.06|9
1655482120000|2022-06-17 16:08:40|6080.91|5960.91|6083.56|5963.56|6083.81|5963.81|6080.91|5960.91|10
1655482130000|2022-06-17 16:08:50|6083.5|5963.5|6082.15|5962.15|6083.5|5963.5|6082.15|5962.15|9
1655482140000|2022-06-17 16:09:00|6081.72|5961.72|6079.45|5959.45|6081.72|5961.72|6079.45|5959.45|10
1655482150000|2022-06-17 16:09:10|6079.19|5959.19|6076.06|5956.06|6079.2|5959.2|6076.06|5956.06|10
1655482160000|2022-06-17 16:09:20|6075.53|5955.53|6073.97|5953.97|6075.53|5955.53|6073.97|5953.97|10
1655482170000|2022-06-17 16:09:30|6073.52|5953.52|6072.87|5952.87|6073.52|5953.52|6072.87|5952.87|10
1655482180000|2022-06-17 16:09:40|6072.96|5952.96|6073.99|5953.99|6073.99|5953.99|6072.96|5952.96|10
1655482190000|2022-06-17 16:09:50|6074.15|5954.15|6074.97|5954.97|6074.97|5954.97|6073.77|5953.77|10
1655482200000|2022-06-17 16:10:00|6075.56|5955.56|6078|5958|6078|5958|6075.51|5955.51|10
1655482210000|2022-06-17 16:10:10|6078.55|5958.55|6081.99|5961.99|6081.99|5961.99|6078.55|5958.55|10
1655482220000|2022-06-17 16:10:20|6082.04|5962.04|6083.73|5963.73|6084.07|5964.07|6082.04|5962.04|10
1655482230000|2022-06-17 16:10:30|6083.83|5963.83|6084.52|5964.52|6084.52|5964.52|6083.83|5963.83|9
1655482240000|2022-06-17 16:10:40|6084.73|5964.73|6085.57|5965.57|6085.57|5965.57|6084.73|5964.73|10
1655482250000|2022-06-17 16:10:50|6085.49|5965.49|6086.65|5966.65|6086.65|5966.65|6084.93|5964.93|10
1655482260000|2022-06-17 16:11:00|6086.83|5966.83|6086.83|5966.83|6088|5968|6086.79|5966.79|10
1655482270000|2022-06-17 16:11:10|6087.78|5967.78|6085.66|5965.66|6087.78|5967.78|6085.66|5965.66|10
1655482280000|2022-06-17 16:11:20|6086.05|5966.05|6088.42|5968.42|6088.44|5968.44|6085.24|5965.24|10
1655482290000|2022-06-17 16:11:30|6088.84|5968.84|6087.29|5967.29|6088.84|5968.84|6087.18|5967.18|10
1655482300000|2022-06-17 16:11:40|6086.85|5966.85|6085.66|5965.66|6086.91|5966.91|6085.22|5965.22|10
1655482310000|2022-06-17 16:11:50|6085.18|5965.18|6083.34|5963.34|6085.61|5965.61|6083.34|5963.34|10
1655482320000|2022-06-17 16:12:00|6082.73|5962.73|6080.97|5960.97|6082.73|5962.73|6080.97|5960.97|10
1655482330000|2022-06-17 16:12:10|6080.89|5960.89|6082.59|5962.59|6082.72|5962.72|6080.89|5960.89|10
1655482340000|2022-06-17 16:12:20|6083.04|5963.04|6084.72|5964.72|6085.1|5965.1|6083.04|5963.04|10
1655482350000|2022-06-17 16:12:30|6085.15|5965.15|6086.32|5966.32|6086.49|5966.49|6084.85|5964.85|10
1655482360000|2022-06-17 16:12:40|6086.9|5966.9|6088.58|5968.58|6088.58|5968.58|6086.77|5966.77|10
1655482370000|2022-06-17 16:12:50|6088.29|5968.29|6090.65|5970.65|6090.72|5970.72|6088.29|5968.29|10
1655482380000|2022-06-17 16:13:00|6091.29|5971.29|6090.84|5970.84|6091.38|5971.38|6090.84|5970.84|10
1655482390000|2022-06-17 16:13:10|6091.44|5971.44|6091.51|5971.51|6091.71|5971.71|6090.96|5970.96|10
1655482400000|2022-06-17 16:13:20|6091.59|5971.59|6092.49|5972.49|6092.49|5972.49|6090.93|5970.93|10
1655482410000|2022-06-17 16:13:30|6092.56|5972.56|6093.06|5973.06|6093.62|5973.62|6092.56|5972.56|10
1655482420000|2022-06-17 16:13:40|6093.45|5973.45|6093.73|5973.73|6093.84|5973.84|6092.88|5972.88|9
1655482430000|2022-06-17 16:13:50|6093.68|5973.68|6097.68|5977.68|6097.68|5977.68|6093.68|5973.68|10
1655482440000|2022-06-17 16:14:00|6098.18|5978.18|6100.62|5980.62|6100.62|5980.62|6098.18|5978.18|10
1655482450000|2022-06-17 16:14:10|6102.32|5982.32|6103.76|5983.76|6103.93|5983.93|6102.32|5982.32|10
1655482460000|2022-06-17 16:14:20|6103.52|5983.52|6102.27|5982.27|6103.61|5983.61|6100.71|5980.71|10
1655482470000|2022-06-17 16:14:30|6102.41|5982.41|6102.19|5982.19|6102.52|5982.52|6101.25|5981.25|9
1655482480000|2022-06-17 16:14:40|6102.67|5982.67|6105.15|5985.15|6105.15|5985.15|6102.67|5982.67|10
1655482490000|2022-06-17 16:14:50|6105.58|5985.58|6105.45|5985.45|6105.6|5985.6|6105.32|5985.32|10
1655482500000|2022-06-17 16:15:00|6105.47|5985.47|6104.7|5984.7|6105.6|5985.6|6104.7|5984.7|10
1655482510000|2022-06-17 16:15:10|6104.99|5984.99|6105.01|5985.01|6105.32|5985.32|6104.93|5984.93|10
1655482520000|2022-06-17 16:15:20|6105.03|5985.03|6105.34|5985.34|6105.34|5985.34|6104.91|5984.91|10
1655482530000|2022-06-17 16:15:30|6105.27|5985.27|6104.59|5984.59|6105.5|5985.5|6104.3|5984.3|10
1655482540000|2022-06-17 16:15:40|6104.5|5984.5|6104.27|5984.27|6104.54|5984.54|6103.96|5983.96|9
1655482550000|2022-06-17 16:15:50|6104.1|5984.1|6103.45|5983.45|6104.1|5984.1|6103.21|5983.21|10
1655482560000|2022-06-17 16:16:00|6103.39|5983.39|6097.87|5977.87|6103.39|5983.39|6097.87|5977.87|10
1655482570000|2022-06-17 16:16:10|6098.08|5978.08|6098.19|5978.19|6098.65|5978.65|6097.75|5977.75|10
1655482580000|2022-06-17 16:16:20|6097.26|5977.26|6096.4|5976.4|6097.36|5977.36|6096.34|5976.34|10
1655482590000|2022-06-17 16:16:30|6096.11|5976.11|6095.77|5975.77|6096.45|5976.45|6095.56|5975.56|10
1655482600000|2022-06-17 16:16:40|6095.62|5975.62|6095.3|5975.3|6095.91|5975.91|6095.3|5975.3|10
1655482610000|2022-06-17 16:16:50|6095.37|5975.37|6094.55|5974.55|6095.37|5975.37|6094.32|5974.32|10
1655482620000|2022-06-17 16:17:00|6094.78|5974.78|6093.51|5973.51|6094.78|5974.78|6093.51|5973.51|10
1655482630000|2022-06-17 16:17:10|6093.42|5973.42|6092.93|5972.93|6093.42|5973.42|6092.93|5972.93|10
1655482640000|2022-06-17 16:17:20|6093.06|5973.06|6090.53|5970.53|6093.06|5973.06|6090.53|5970.53|10
1655482650000|2022-06-17 16:17:30|6090.27|5970.27|6086.78|5966.78|6090.27|5970.27|6086.78|5966.78|10
1655482660000|2022-06-17 16:17:40|6086.8|5966.8|6087.37|5967.37|6087.42|5967.42|6086.59|5966.59|10
1655482670000|2022-06-17 16:17:50|6087.53|5967.53|6089.5|5969.5|6089.5|5969.5|6087.53|5967.53|10
1655482680000|2022-06-17 16:18:00|6089.99|5969.99|6090.76|5970.76|6091.25|5971.25|6089.99|5969.99|10
1655482690000|2022-06-17 16:18:10|6090.5|5970.5|6089.59|5969.59|6090.5|5970.5|6089.55|5969.55|10
1655482700000|2022-06-17 16:18:20|6089.11|5969.11|6089.2|5969.2|6089.83|5969.83|6089.11|5969.11|10
1655482710000|2022-06-17 16:18:30|6088.85|5968.85|6088.11|5968.11|6088.85|5968.85|6087.85|5967.85|10
1655482720000|2022-06-17 16:18:40|6087.98|5967.98|6087.05|5967.05|6087.98|5967.98|6086.85|5966.85|10
1655482730000|2022-06-17 16:18:50|6087.03|5967.03|6085.64|5965.64|6087.03|5967.03|6085.53|5965.53|10
1655482740000|2022-06-17 16:19:00|6085.67|5965.67|6085.66|5965.66|6086.34|5966.34|6085.66|5965.66|10
1655482750000|2022-06-17 16:19:10|6085.85|5965.85|6085.92|5965.92|6086.08|5966.08|6085.64|5965.64|10
1655482760000|2022-06-17 16:19:20|6085.44|5965.44|6084.9|5964.9|6085.61|5965.61|6084.9|5964.9|10
1655482770000|2022-06-17 16:19:30|6084.51|5964.51|6082.25|5962.25|6084.51|5964.51|6082.25|5962.25|9
1655482780000|2022-06-17 16:19:40|6082.18|5962.18|6082.76|5962.76|6082.87|5962.87|6082.15|5962.15|10
1655482790000|2022-06-17 16:19:50|6082.84|5962.84|6083.46|5963.46|6083.57|5963.57|6082.74|5962.74|9
1655482800000|2022-06-17 16:20:00|6083.57|5963.57|6083.01|5963.01|6083.57|5963.57|6082.91|5962.91|10
1655482810000|2022-06-17 16:20:10|6083.05|5963.05|6082.49|5962.49|6083.11|5963.11|6082.3|5962.3|9
1655482820000|2022-06-17 16:20:20|6082.71|5962.71|6083.55|5963.55|6083.73|5963.73|6082.71|5962.71|10
1655482830000|2022-06-17 16:20:30|6083.82|5963.82|6082.75|5962.75|6083.82|5963.82|6082.75|5962.75|9
1655482840000|2022-06-17 16:20:40|6082.65|5962.65|6082.44|5962.44|6082.78|5962.78|6082.23|5962.23|10
1655482850000|2022-06-17 16:20:50|6081.6|5961.6|6080.92|5960.92|6082.01|5962.01|6080.73|5960.73|10
1655482860000|2022-06-17 16:21:00|6080.49|5960.49|6078.82|5958.82|6080.49|5960.49|6078.82|5958.82|8
1655482870000|2022-06-17 16:21:10|6078.38|5958.38|6078.37|5958.37|6078.49|5958.49|6078.06|5958.06|10
1655482880000|2022-06-17 16:21:20|6078.45|5958.45|6078.61|5958.61|6078.61|5958.61|6078.24|5958.24|10
1655482890000|2022-06-17 16:21:30|6079.34|5959.34|6081.08|5961.08|6081.08|5961.08|6079.34|5959.34|10
1655482900000|2022-06-17 16:21:40|6081.67|5961.67|6082.74|5962.74|6082.74|5962.74|6081.67|5961.67|10
1655482910000|2022-06-17 16:21:50|6082.41|5962.41|6081.02|5961.02|6082.41|5962.41|6081.02|5961.02|9
1655482920000|2022-06-17 16:22:00|6080.59|5960.59|6079.84|5959.84|6080.69|5960.69|6079.68|5959.68|10
1655482930000|2022-06-17 16:22:10|6079.57|5959.57|6078.84|5958.84|6079.95|5959.95|6078.77|5958.77|10
1655482940000|2022-06-17 16:22:20|6078.08|5958.08|6074.8|5954.8|6078.08|5958.08|6074.8|5954.8|9
1655482950000|2022-06-17 16:22:30|6073.9|5953.9|6072.79|5952.79|6073.9|5953.9|6072.76|5952.76|9
1655482960000|2022-06-17 16:22:40|6072.78|5952.78|6072.89|5952.89|6073.05|5953.05|6072.72|5952.72|10
1655482970000|2022-06-17 16:22:50|6073.47|5953.47|6075.38|5955.38|6075.38|5955.38|6073.47|5953.47|10
1655482980000|2022-06-17 16:23:00|6075.42|5955.42|6074.95|5954.95|6075.69|5955.69|6074.45|5954.45|9
1655482990000|2022-06-17 16:23:10|6075.17|5955.17|6076.36|5956.36|6076.36|5956.36|6074.9|5954.9|10
1655483000000|2022-06-17 16:23:20|6076.46|5956.46|6075.66|5955.66|6076.46|5956.46|6075.66|5955.66|10
1655483010000|2022-06-17 16:23:30|6075.61|5955.61|6075.27|5955.27|6075.61|5955.61|6075.08|5955.08|10
1655483020000|2022-06-17 16:23:40|6075.29|5955.29|6075.2|5955.2|6075.57|5955.57|6074.91|5954.91|10
1655483030000|2022-06-17 16:23:50|6075.44|5955.44|6074.72|5954.72|6075.67|5955.67|6074.72|5954.72|9
1655483040000|2022-06-17 16:24:00|6074.66|5954.66|6075.03|5955.03|6075.05|5955.05|6074.46|5954.46|9
1655483050000|2022-06-17 16:24:10|6075.34|5955.34|6076.92|5956.92|6077.02|5957.02|6075.34|5955.34|9
1655483060000|2022-06-17 16:24:20|6076.41|5956.41|6075.94|5955.94|6076.72|5956.72|6075.94|5955.94|10
1655483070000|2022-06-17 16:24:30|6075.48|5955.48|6073.97|5953.97|6075.73|5955.73|6073.82|5953.82|10
1655483080000|2022-06-17 16:24:40|6073.99|5953.99|6074.16|5954.16|6074.16|5954.16|6073.88|5953.88|10
1655483090000|2022-06-17 16:24:50|6074.19|5954.19|6074.34|5954.34|6074.47|5954.47|6073.76|5953.76|10
1655483100000|2022-06-17 16:25:00|6074.91|5954.91|6076.19|5956.19|6076.19|5956.19|6074.83|5954.83|10
1655483110000|2022-06-17 16:25:10|6076.28|5956.28|6074.73|5954.73|6076.28|5956.28|6074.57|5954.57|10
1655483120000|2022-06-17 16:25:20|6074.79|5954.79|6074.68|5954.68|6074.9|5954.9|6074.63|5954.63|10
1655483130000|2022-06-17 16:25:30|6074.08|5954.08|6072.21|5952.21|6074.08|5954.08|6072.21|5952.21|8
1655483140000|2022-06-17 16:25:40|6072.06|5952.06|6071.69|5951.69|6072.06|5952.06|6071.51|5951.51|10
1655483150000|2022-06-17 16:25:50|6071.96|5951.96|6072.46|5952.46|6072.75|5952.75|6071.81|5951.81|10
1655483160000|2022-06-17 16:26:00|6072.76|5952.76|6074.98|5954.98|6074.98|5954.98|6072.76|5952.76|10
1655483170000|2022-06-17 16:26:10|6074.63|5954.63|6075.07|5955.07|6075.5|5955.5|6074.63|5954.63|10
1655483180000|2022-06-17 16:26:20|6074.74|5954.74|6074.54|5954.54|6074.87|5954.87|6074.1|5954.1|10
1655483190000|2022-06-17 16:26:30|6074.77|5954.77|6075.18|5955.18|6075.26|5955.26|6074.77|5954.77|7
1655483200000|2022-06-17 16:26:40|6075.44|5955.44|6075.79|5955.79|6075.79|5955.79|6075.33|5955.33|8
1655483210000|2022-06-17 16:26:50|6075.95|5955.95|6074.3|5954.3|6076.02|5956.02|6074.3|5954.3|10
1655483220000|2022-06-17 16:27:00|6074.25|5954.25|6073.86|5953.86|6074.35|5954.35|6073.86|5953.86|9
1655483230000|2022-06-17 16:27:10|6073.88|5953.88|6071.96|5951.96|6073.88|5953.88|6071.96|5951.96|10
1655483240000|2022-06-17 16:27:20|6071.58|5951.58|6070.55|5950.55|6071.65|5951.65|6070.55|5950.55|10
1655483250000|2022-06-17 16:27:30|6070.46|5950.46|6069.98|5949.98|6070.46|5950.46|6069.35|5949.35|10
1655483260000|2022-06-17 16:27:40|6069.91|5949.91|6070.02|5950.02|6070.2|5950.2|6069.91|5949.91|10
1655483270000|2022-06-17 16:27:50|6070.12|5950.12|6071.11|5951.11|6071.17|5951.17|6070.12|5950.12|10
1655483280000|2022-06-17 16:28:00|6071.45|5951.45|6072.54|5952.54|6072.61|5952.61|6071.45|5951.45|10
1655483290000|2022-06-17 16:28:10|6072.77|5952.77|6073.96|5953.96|6073.96|5953.96|6072.77|5952.77|10
1655483300000|2022-06-17 16:28:20|6073.83|5953.83|6074.1|5954.1|6074.21|5954.21|6073.69|5953.69|10
1655483310000|2022-06-17 16:28:30|6074.11|5954.11|6075.72|5955.72|6075.78|5955.78|6074.11|5954.11|10
1655483320000|2022-06-17 16:28:40|6075.66|5955.66|6072.19|5952.19|6075.66|5955.66|6072.19|5952.19|10
1655483330000|2022-06-17 16:28:50|6072.29|5952.29|6071.65|5951.65|6072.29|5952.29|6071.47|5951.47|10
1655483340000|2022-06-17 16:29:00|6071.69|5951.69|6070.14|5950.14|6071.69|5951.69|6070.14|5950.14|9
1655483350000|2022-06-17 16:29:10|6070.03|5950.03|6068.49|5948.49|6070.15|5950.15|6068.4|5948.4|10
1655483360000|2022-06-17 16:29:20|6068.36|5948.36|6066.55|5946.55|6068.36|5948.36|6066.55|5946.55|10
1655483370000|2022-06-17 16:29:30|6065.96|5945.96|6066.11|5946.11|6066.11|5946.11|6065.61|5945.61|10
1655483380000|2022-06-17 16:29:40|6066.89|5946.89|6068.17|5948.17|6068.17|5948.17|6066.89|5946.89|10
1655483390000|2022-06-17 16:29:50|6067.75|5947.75|6066.54|5946.54|6068|5948|6066.54|5946.54|10
1655483400000|2022-06-17 16:30:00|6066.68|5946.68|6065.54|5945.54|6066.68|5946.68|6065.15|5945.15|10
1655483410000|2022-06-17 16:30:10|6065.35|5945.35|6064.12|5944.12|6065.35|5945.35|6064.12|5944.12|9
1655483420000|2022-06-17 16:30:20|6063.75|5943.75|6060.47|5940.47|6063.75|5943.75|6060.47|5940.47|10
1655483430000|2022-06-17 16:30:30|6059.38|5939.38|6057.97|5937.97|6059.38|5939.38|6057.9|5937.9|9
1655483440000|2022-06-17 16:30:40|6058.02|5938.02|6057.33|5937.33|6058.1|5938.1|6057.14|5937.14|10
1655483450000|2022-06-17 16:30:50|6057.63|5937.63|6057.08|5937.08|6057.79|5937.79|6056.99|5936.99|10
1655483460000|2022-06-17 16:31:00|6056.91|5936.91|6055.2|5935.2|6056.91|5936.91|6055.2|5935.2|10
1655483470000|2022-06-17 16:31:10|6055.09|5935.09|6052.59|5932.59|6055.09|5935.09|6052.49|5932.49|10
1655483480000|2022-06-17 16:31:20|6052.01|5932.01|6050.92|5930.92|6052.01|5932.01|6050.92|5930.92|9
1655483490000|2022-06-17 16:31:30|6051.28|5931.28|6051.1|5931.1|6051.49|5931.49|6050.91|5930.91|9
1655483500000|2022-06-17 16:31:40|6051.05|5931.05|6052.1|5932.1|6052.1|5932.1|6051.05|5931.05|10
1655483510000|2022-06-17 16:31:50|6052.32|5932.32|6052.72|5932.72|6052.8|5932.8|6052.12|5932.12|10
1655483520000|2022-06-17 16:32:00|6052.89|5932.89|6052.62|5932.62|6052.95|5932.95|6052.51|5932.51|10
1655483530000|2022-06-17 16:32:10|6052.87|5932.87|6054.2|5934.2|6054.2|5934.2|6052.87|5932.87|10
1655483540000|2022-06-17 16:32:20|6054.18|5934.18|6054.43|5934.43|6054.43|5934.43|6054.1|5934.1|10
1655483550000|2022-06-17 16:32:30|6054.24|5934.24|6054.77|5934.77|6054.77|5934.77|6054.24|5934.24|10
1655483560000|2022-06-17 16:32:40|6054.9|5934.9|6053.41|5933.41|6054.9|5934.9|6053.41|5933.41|10
1655483570000|2022-06-17 16:32:50|6053.21|5933.21|6051.32|5931.32|6053.21|5933.21|6051.32|5931.32|9
1655483580000|2022-06-17 16:33:00|6051.25|5931.25|6049.26|5929.26|6051.25|5931.25|6049.26|5929.26|10
1655483590000|2022-06-17 16:33:10|6049.76|5929.76|6049.57|5929.57|6049.76|5929.76|6049.06|5929.06|9
1655483600000|2022-06-17 16:33:20|6049.79|5929.79|6050.44|5930.44|6050.44|5930.44|6049.63|5929.63|10
1655483610000|2022-06-17 16:33:30|6050.55|5930.55|6051.35|5931.35|6051.46|5931.46|6050.55|5930.55|9
1655483620000|2022-06-17 16:33:40|6051.28|5931.28|6050.98|5930.98|6051.28|5931.28|6050.98|5930.98|9
1655483630000|2022-06-17 16:33:50|6050.85|5930.85|6050.81|5930.81|6050.93|5930.93|6050.53|5930.53|10
1655483640000|2022-06-17 16:34:00|6050.79|5930.79|6050.4|5930.4|6050.97|5930.97|6050.32|5930.32|10
1655483650000|2022-06-17 16:34:10|6050.53|5930.53|6050.36|5930.36|6050.57|5930.57|6050.2|5930.2|10
1655483660000|2022-06-17 16:34:20|6050.33|5930.33|6050.24|5930.24|6050.58|5930.58|6050.24|5930.24|9
1655483670000|2022-06-17 16:34:30|6050.41|5930.41|6050.6|5930.6|6050.6|5930.6|6050.08|5930.08|10
1655483680000|2022-06-17 16:34:40|6050.63|5930.63|6050.35|5930.35|6050.63|5930.63|6050.21|5930.21|10
1655483690000|2022-06-17 16:34:50|6050.04|5930.04|6049.14|5929.14|6050.04|5930.04|6048.97|5928.97|10
1655483700000|2022-06-17 16:35:00|6048.9|5928.9|6048.97|5928.97|6049.04|5929.04|6048.59|5928.59|10
1655483710000|2022-06-17 16:35:10|6048.92|5928.92|6047.86|5927.86|6048.92|5928.92|6047.86|5927.86|10
1655483720000|2022-06-17 16:35:20|6047.8|5927.8|6046.92|5926.92|6047.8|5927.8|6046.91|5926.91|9
1655483730000|2022-06-17 16:35:30|6046.59|5926.59|6045.98|5925.98|6046.59|5926.59|6045.98|5925.98|8
1655483740000|2022-06-17 16:35:40|6045.81|5925.81|6045.65|5925.65|6045.99|5925.99|6045.63|5925.63|9
1655483750000|2022-06-17 16:35:50|6045.34|5925.34|6045.56|5925.56|6045.66|5925.66|6045.34|5925.34|10
1655483760000|2022-06-17 16:36:00|6045.48|5925.48|6045.12|5925.12|6045.73|5925.73|6045.12|5925.12|9
1655483770000|2022-06-17 16:36:10|6045.19|5925.19|6045.31|5925.31|6045.31|5925.31|6045.12|5925.12|10
1655483780000|2022-06-17 16:36:20|6045.15|5925.15|6045.32|5925.32|6045.38|5925.38|6045.06|5925.06|10
1655483790000|2022-06-17 16:36:30|6045.68|5925.68|6048.54|5928.54|6048.54|5928.54|6045.68|5925.68|10
1655483800000|2022-06-17 16:36:40|6048.64|5928.64|6050.68|5930.68|6050.68|5930.68|6048.64|5928.64|10
1655483810000|2022-06-17 16:36:50|6050.67|5930.67|6051.43|5931.43|6051.55|5931.55|6050.67|5930.67|10
1655483820000|2022-06-17 16:37:00|6051.39|5931.39|6051.02|5931.02|6051.5|5931.5|6050.96|5930.96|9
1655483830000|2022-06-17 16:37:10|6051.01|5931.01|6050.95|5930.95|6051.23|5931.23|6050.77|5930.77|9
1655483840000|2022-06-17 16:37:20|6050.89|5930.89|6050.5|5930.5|6050.98|5930.98|6050.5|5930.5|9
1655483850000|2022-06-17 16:37:30|6050.46|5930.46|6048.74|5928.74|6050.46|5930.46|6048.74|5928.74|10
1655483860000|2022-06-17 16:37:40|6048.59|5928.59|6048.75|5928.75|6048.88|5928.88|6047.97|5927.97|10
1655483870000|2022-06-17 16:37:50|6048.97|5928.97|6051.91|5931.91|6051.91|5931.91|6048.97|5928.97|10
1655483880000|2022-06-17 16:38:00|6052.09|5932.09|6054.52|5934.52|6054.77|5934.77|6052.09|5932.09|10
1655483890000|2022-06-17 16:38:10|6054.42|5934.42|6053.45|5933.45|6054.42|5934.42|6053.45|5933.45|10
1655483900000|2022-06-17 16:38:20|6053.44|5933.44|6052.12|5932.12|6053.44|5933.44|6052.12|5932.12|10
1655483910000|2022-06-17 16:38:30|6052.03|5932.03|6052.06|5932.06|6052.35|5932.35|6051.63|5931.63|10
1655483920000|2022-06-17 16:38:40|6052.03|5932.03|6056.56|5936.56|6056.56|5936.56|6052.03|5932.03|10
1655483930000|2022-06-17 16:38:50|6056.98|5936.98|6060.66|5940.66|6060.66|5940.66|6056.98|5936.98|10
1655483940000|2022-06-17 16:39:00|6060.54|5940.54|6059.71|5939.71|6060.68|5940.68|6059.71|5939.71|10
1655483950000|2022-06-17 16:39:10|6059.51|5939.51|6057.04|5937.04|6059.51|5939.51|6057.04|5937.04|10
1655483960000|2022-06-17 16:39:20|6057.17|5937.17|6056.17|5936.17|6057.83|5937.83|6056.17|5936.17|10
1655483970000|2022-06-17 16:39:30|6055.81|5935.81|6056.86|5936.86|6056.86|5936.86|6055.81|5935.81|9
1655483980000|2022-06-17 16:39:40|6057.34|5937.34|6058.2|5938.2|6058.2|5938.2|6057.32|5937.32|10
1655483990000|2022-06-17 16:39:50|6058.52|5938.52|6059.6|5939.6|6059.66|5939.66|6058.52|5938.52|10
1655484000000|2022-06-17 16:40:00|6060.25|5940.25|6064.32|5944.32|6064.32|5944.32|6060.25|5940.25|10
1655484010000|2022-06-17 16:40:10|6064.22|5944.22|6064.28|5944.28|6064.85|5944.85|6064.22|5944.22|10
1655484020000|2022-06-17 16:40:20|6064.19|5944.19|6062.98|5942.98|6064.29|5944.29|6062.98|5942.98|10
1655484030000|2022-06-17 16:40:30|6062.86|5942.86|6061.88|5941.88|6062.86|5942.86|6061.88|5941.88|10
1655484040000|2022-06-17 16:40:40|6061.84|5941.84|6061.9|5941.9|6061.94|5941.94|6061.44|5941.44|10
1655484050000|2022-06-17 16:40:50|6061.75|5941.75|6062.66|5942.66|6063.01|5943.01|6061.75|5941.75|10
1655484060000|2022-06-17 16:41:00|6062.68|5942.68|6063.7|5943.7|6063.7|5943.7|6062.36|5942.36|9
1655484070000|2022-06-17 16:41:10|6063.11|5943.11|6061.93|5941.93|6063.13|5943.13|6061.73|5941.73|10
1655484080000|2022-06-17 16:41:20|6061.92|5941.92|6063.31|5943.31|6063.31|5943.31|6061.92|5941.92|10
1655484090000|2022-06-17 16:41:30|6063.09|5943.09|6062.17|5942.17|6063.46|5943.46|6062.17|5942.17|10
1655484100000|2022-06-17 16:41:40|6062.25|5942.25|6062.74|5942.74|6062.74|5942.74|6062.06|5942.06|10
1655484110000|2022-06-17 16:41:50|6062.73|5942.73|6061.63|5941.63|6062.81|5942.81|6061.63|5941.63|10
1655484120000|2022-06-17 16:42:00|6061.59|5941.59|6058.57|5938.57|6061.63|5941.63|6058.57|5938.57|10
1655484130000|2022-06-17 16:42:10|6058.39|5938.39|6055.38|5935.38|6058.39|5938.39|6055.38|5935.38|9
1655484140000|2022-06-17 16:42:20|6055.43|5935.43|6054.09|5934.09|6055.43|5935.43|6054.09|5934.09|10
1655484150000|2022-06-17 16:42:30|6053.58|5933.58|6049.92|5929.92|6053.78|5933.78|6049.92|5929.92|10
1655484160000|2022-06-17 16:42:40|6049.99|5929.99|6047.13|5927.13|6049.99|5929.99|6047.08|5927.08|10
1655484170000|2022-06-17 16:42:50|6046.78|5926.78|6045.4|5925.4|6047.02|5927.02|6045.12|5925.12|10
1655484180000|2022-06-17 16:43:00|6045.17|5925.17|6044.51|5924.51|6045.17|5925.17|6044.31|5924.31|10
1655484190000|2022-06-17 16:43:10|6044.58|5924.58|6044.17|5924.17|6044.82|5924.82|6043.99|5923.99|10
1655484200000|2022-06-17 16:43:20|6044.08|5924.08|6045.95|5925.95|6046.16|5926.16|6044.08|5924.08|10
1655484210000|2022-06-17 16:43:30|6046.15|5926.15|6047.25|5927.25|6047.41|5927.41|6046.15|5926.15|10
1655484220000|2022-06-17 16:43:40|6047.24|5927.24|6046.52|5926.52|6047.7|5927.7|6046.41|5926.41|10
1655484230000|2022-06-17 16:43:50|6046.19|5926.19|6047.09|5927.09|6047.21|5927.21|6046.19|5926.19|10
1655484240000|2022-06-17 16:44:00|6047.13|5927.13|6046.75|5926.75|6047.25|5927.25|6046.75|5926.75|9
1655484250000|2022-06-17 16:44:10|6046.9|5926.9|6047.23|5927.23|6047.23|5927.23|6046.72|5926.72|10
1655484260000|2022-06-17 16:44:20|6046.87|5926.87|6048.36|5928.36|6048.36|5928.36|6046.87|5926.87|9
1655484270000|2022-06-17 16:44:30|6048.5|5928.5|6049.4|5929.4|6049.4|5929.4|6048.5|5928.5|8
1655484280000|2022-06-17 16:44:40|6050.39|5930.39|6052.5|5932.5|6052.5|5932.5|6050.39|5930.39|10
1655484290000|2022-06-17 16:44:50|6052.75|5932.75|6053.02|5933.02|6053.02|5933.02|6052.75|5932.75|10
1655484300000|2022-06-17 16:45:00|6053.12|5933.12|6052.75|5932.75|6054.53|5934.53|6052.75|5932.75|10
1655484310000|2022-06-17 16:45:10|6052.39|5932.39|6052.42|5932.42|6052.42|5932.42|6051.67|5931.67|9
1655484320000|2022-06-17 16:45:20|6052.61|5932.61|6052.94|5932.94|6052.95|5932.95|6052.49|5932.49|10
1655484330000|2022-06-17 16:45:30|6053.14|5933.14|6052.2|5932.2|6053.19|5933.19|6052.2|5932.2|10
1655484340000|2022-06-17 16:45:40|6052.11|5932.11|6049.01|5929.01|6052.11|5932.11|6049.01|5929.01|10
1655484350000|2022-06-17 16:45:50|6048.8|5928.8|6046.84|5926.84|6048.8|5928.8|6046.59|5926.59|10
1655484360000|2022-06-17 16:46:00|6046.44|5926.44|6044.59|5924.59|6046.44|5926.44|6044.45|5924.45|10
1655484370000|2022-06-17 16:46:10|6044.05|5924.05|6043.88|5923.88|6044.21|5924.21|6043.69|5923.69|8
1655484380000|2022-06-17 16:46:20|6043.98|5923.98|6045.86|5925.86|6045.86|5925.86|6043.98|5923.98|10
1655484390000|2022-06-17 16:46:30|6045.97|5925.97|6047.28|5927.28|6047.28|5927.28|6045.97|5925.97|9
1655484400000|2022-06-17 16:46:40|6047.36|5927.36|6050.51|5930.51|6050.51|5930.51|6047.36|5927.36|10
1655484410000|2022-06-17 16:46:50|6050.71|5930.71|6052.01|5932.01|6052.01|5932.01|6050.64|5930.64|10
1655484420000|2022-06-17 16:47:00|6052.24|5932.24|6058.17|5938.17|6058.17|5938.17|6052.24|5932.24|10
1655484430000|2022-06-17 16:47:10|6058.23|5938.23|6059.1|5939.1|6059.1|5939.1|6058.23|5938.23|10
1655484440000|2022-06-17 16:47:20|6059.15|5939.15|6057.63|5937.63|6059.15|5939.15|6057.63|5937.63|10
1655484450000|2022-06-17 16:47:30|6057.43|5937.43|6055.89|5935.89|6057.43|5937.43|6055.89|5935.89|9
1655484460000|2022-06-17 16:47:40|6056.05|5936.05|6056.03|5936.03|6056.11|5936.11|6055.63|5935.63|10
1655484470000|2022-06-17 16:47:50|6055.89|5935.89|6055.72|5935.72|6055.89|5935.89|6055.34|5935.34|8
1655484480000|2022-06-17 16:48:00|6055.61|5935.61|6057.7|5937.7|6057.7|5937.7|6055.61|5935.61|10
1655484490000|2022-06-17 16:48:10|6058.12|5938.12|6057.67|5937.67|6058.24|5938.24|6057.67|5937.67|10
1655484500000|2022-06-17 16:48:20|6057.18|5937.18|6057.02|5937.02|6057.18|5937.18|6056.62|5936.62|10
1655484510000|2022-06-17 16:48:30|6057.39|5937.39|6058.54|5938.54|6058.61|5938.61|6057.37|5937.37|10
1655484520000|2022-06-17 16:48:40|6058.4|5938.4|6058.67|5938.67|6058.7|5938.7|6058.3|5938.3|10
1655484530000|2022-06-17 16:48:50|6058.65|5938.65|6058.51|5938.51|6058.7|5938.7|6058.12|5938.12|10
1655484540000|2022-06-17 16:49:00|6058.63|5938.63|6060.36|5940.36|6060.62|5940.62|6058.63|5938.63|10
1655484550000|2022-06-17 16:49:10|6060.85|5940.85|6064.61|5944.61|6064.61|5944.61|6060.85|5940.85|9
1655484560000|2022-06-17 16:49:20|6064.55|5944.55|6067.8|5947.8|6067.8|5947.8|6064.55|5944.55|10
1655484570000|2022-06-17 16:49:30|6068.13|5948.13|6070.04|5950.04|6070.04|5950.04|6068.13|5948.13|10
1655484580000|2022-06-17 16:49:40|6070.2|5950.2|6069.93|5949.93|6070.45|5950.45|6069.9|5949.9|10
1655484590000|2022-06-17 16:49:50|6069.9|5949.9|6069.37|5949.37|6069.9|5949.9|6069.37|5949.37|10
1655484600000|2022-06-17 16:50:00|6069.32|5949.32|6070.07|5950.07|6070.36|5950.36|6069.3|5949.3|10
1655484610000|2022-06-17 16:50:10|6070.01|5950.01|6070.24|5950.24|6070.35|5950.35|6069.79|5949.79|10
1655484620000|2022-06-17 16:50:20|6070.2|5950.2|6069.78|5949.78|6070.28|5950.28|6069.78|5949.78|10
1655484630000|2022-06-17 16:50:30|6069.67|5949.67|6069.57|5949.57|6069.95|5949.95|6069.5|5949.5|10
1655484640000|2022-06-17 16:50:40|6069.59|5949.59|6069.75|5949.75|6069.78|5949.78|6069.56|5949.56|9
1655484650000|2022-06-17 16:50:50|6069.97|5949.97|6070.94|5950.94|6070.94|5950.94|6069.97|5949.97|10
1655484660000|2022-06-17 16:51:00|6071.18|5951.18|6070.6|5950.6|6071.47|5951.47|6070.6|5950.6|10
1655484670000|2022-06-17 16:51:10|6070.32|5950.32|6069.39|5949.39|6070.32|5950.32|6069.34|5949.34|10
1655484680000|2022-06-17 16:51:20|6069.33|5949.33|6067.82|5947.82|6069.33|5949.33|6067.82|5947.82|10
1655484690000|2022-06-17 16:51:30|6067.84|5947.84|6064.83|5944.83|6067.84|5947.84|6064.83|5944.83|10
1655484700000|2022-06-17 16:51:40|6064.85|5944.85|6060.24|5940.24|6064.85|5944.85|6060.24|5940.24|10
1655484710000|2022-06-17 16:51:50|6058.04|5938.04|6053.55|5933.55|6058.04|5938.04|6053.55|5933.55|10
1655484720000|2022-06-17 16:52:00|6053.56|5933.56|6050.16|5930.16|6053.56|5933.56|6050.16|5930.16|10
1655484730000|2022-06-17 16:52:10|6049.84|5929.84|6045.59|5925.59|6049.84|5929.84|6045.59|5925.59|10
1655484740000|2022-06-17 16:52:20|6045.52|5925.52|6043.87|5923.87|6045.52|5925.52|6043.87|5923.87|10
1655484750000|2022-06-17 16:52:30|6043.63|5923.63|6040.09|5920.09|6043.63|5923.63|6039.93|5919.93|10
1655484760000|2022-06-17 16:52:40|6041.3|5921.3|6040.67|5920.67|6042.24|5922.24|6040.67|5920.67|9
1655484770000|2022-06-17 16:52:50|6040.51|5920.51|6037.7|5917.7|6040.51|5920.51|6037.61|5917.61|10
1655484780000|2022-06-17 16:53:00|6037.56|5917.56|6036.7|5916.7|6037.56|5917.56|6036.7|5916.7|10
1655484790000|2022-06-17 16:53:10|6036.88|5916.88|6030.44|5910.44|6036.88|5916.88|6030.43|5910.43|10
1655484800000|2022-06-17 16:53:20|6030.03|5910.03|6028.67|5908.67|6030.06|5910.06|6028.67|5908.67|10
1655484810000|2022-06-17 16:53:30|6028.85|5908.85|6028.23|5908.23|6029.07|5909.07|6028.23|5908.23|10
1655484820000|2022-06-17 16:53:40|6028.54|5908.54|6029.18|5909.18|6029.21|5909.21|6028.46|5908.46|10
1655484830000|2022-06-17 16:53:50|6029.7|5909.7|6030.59|5910.59|6030.81|5910.81|6029.49|5909.49|10
1655484840000|2022-06-17 16:54:00|6030.86|5910.86|6031.16|5911.16|6031.43|5911.43|6030.86|5910.86|10
1655484850000|2022-06-17 16:54:10|6030.24|5910.24|6031.07|5911.07|6031.07|5911.07|6030.24|5910.24|10
1655484860000|2022-06-17 16:54:20|6030.46|5910.46|6030.44|5910.44|6030.71|5910.71|6030.18|5910.18|10
1655484870000|2022-06-17 16:54:30|6030.41|5910.41|6030.89|5910.89|6031.42|5911.42|6030.3|5910.3|10
1655484880000|2022-06-17 16:54:40|6030.96|5910.96|6030.19|5910.19|6031.55|5911.55|6030.1|5910.1|10
1655484890000|2022-06-17 16:54:50|6030.23|5910.23|6030.07|5910.07|6030.26|5910.26|6029.65|5909.65|10
1655484900000|2022-06-17 16:55:00|6029.84|5909.84|6028.72|5908.72|6029.84|5909.84|6028.72|5908.72|10
1655484910000|2022-06-17 16:55:10|6028.92|5908.92|6028.2|5908.2|6029.05|5909.05|6028.17|5908.17|9
1655484920000|2022-06-17 16:55:20|6028.71|5908.71|6028.54|5908.54|6029.54|5909.54|6028.54|5908.54|10
1655484930000|2022-06-17 16:55:30|6028.66|5908.66|6030.68|5910.68|6031.02|5911.02|6028.66|5908.66|10
1655484940000|2022-06-17 16:55:40|6031.3|5911.3|6032.59|5912.59|6032.85|5912.85|6031.22|5911.22|10
1655484950000|2022-06-17 16:55:50|6033.69|5913.69|6033.46|5913.46|6033.86|5913.86|6033.14|5913.14|10
1655484960000|2022-06-17 16:56:00|6032.38|5912.38|6030.38|5910.38|6032.38|5912.38|6030.25|5910.25|9
1655484970000|2022-06-17 16:56:10|6030.53|5910.53|6031.02|5911.02|6031.02|5911.02|6030.1|5910.1|9
1655484980000|2022-06-17 16:56:20|6030.61|5910.61|6028.05|5908.05|6030.61|5910.61|6027.9|5907.9|10
1655484990000|2022-06-17 16:56:30|6027.71|5907.71|6026.73|5906.73|6027.71|5907.71|6026.73|5906.73|10
1655485000000|2022-06-17 16:56:40|6026.39|5906.39|6025.56|5905.56|6026.62|5906.62|6025.56|5905.56|10
1655485010000|2022-06-17 16:56:50|6025.68|5905.68|6025.51|5905.51|6026.06|5906.06|6025.45|5905.45|10
1655485020000|2022-06-17 16:57:00|6024.83|5904.83|6025.32|5905.32|6025.71|5905.71|6024.83|5904.83|10
1655485030000|2022-06-17 16:57:10|6025.19|5905.19|6025.84|5905.84|6025.95|5905.95|6025.19|5905.19|9
1655485040000|2022-06-17 16:57:20|6026.11|5906.11|6026.45|5906.45|6026.54|5906.54|6025.57|5905.57|10
1655485050000|2022-06-17 16:57:30|6025.6|5905.6|6021.41|5901.41|6025.91|5905.91|6021.41|5901.41|10
1655485060000|2022-06-17 16:57:40|6021.43|5901.43|6021.33|5901.33|6022.35|5902.35|6021.33|5901.33|10
1655485070000|2022-06-17 16:57:50|6021.31|5901.31|6019.13|5899.13|6021.49|5901.49|6019.13|5899.13|10
1655485080000|2022-06-17 16:58:00|6019.33|5899.33|6016.97|5896.97|6019.47|5899.47|6016.94|5896.94|10
1655485090000|2022-06-17 16:58:10|6016.86|5896.86|6021.09|5901.09|6021.09|5901.09|6016.86|5896.86|10
1655485100000|2022-06-17 16:58:20|6021.84|5901.84|6026.46|5906.46|6026.46|5906.46|6021.84|5901.84|10
1655485110000|2022-06-17 16:58:30|6026.87|5906.87|6029.47|5909.47|6029.47|5909.47|6026.87|5906.87|10
1655485120000|2022-06-17 16:58:40|6030.27|5910.27|6031.95|5911.95|6031.95|5911.95|6030.27|5910.27|10
1655485130000|2022-06-17 16:58:50|6032.54|5912.54|6034.13|5914.13|6034.37|5914.37|6032.54|5912.54|9
1655485140000|2022-06-17 16:59:00|6034.41|5914.41|6033.59|5913.59|6034.41|5914.41|6032.92|5912.92|10
1655485150000|2022-06-17 16:59:10|6033.33|5913.33|6033.2|5913.2|6033.74|5913.74|6033.08|5913.08|10
1655485160000|2022-06-17 16:59:20|6033.29|5913.29|6032.89|5912.89|6033.29|5913.29|6032.15|5912.15|10
1655485170000|2022-06-17 16:59:30|6032.9|5912.9|6033.29|5913.29|6033.35|5913.35|6032.8|5912.8|9
1655485180000|2022-06-17 16:59:40|6033.34|5913.34|6032.1|5912.1|6033.53|5913.53|6032.1|5912.1|10
1655485190000|2022-06-17 16:59:50|6031.5|5911.5|6031.03|5911.03|6031.61|5911.61|6030.91|5910.91|10
1655485200000|2022-06-17 17:00:00|6030.82|5910.82|6027.2|5907.2|6030.82|5910.82|6027.2|5907.2|10
1655485210000|2022-06-17 17:00:10|6027.1|5907.1|6025.29|5905.29|6027.1|5907.1|6025.29|5905.29|10
1655485220000|2022-06-17 17:00:20|6024.73|5904.73|6022.43|5902.43|6024.73|5904.73|6022.2|5902.2|10
1655485230000|2022-06-17 17:00:30|6023.27|5903.27|6019.69|5899.69|6023.27|5903.27|6019.69|5899.69|10
1655485240000|2022-06-17 17:00:40|6019.7|5899.7|6017.06|5897.06|6019.8|5899.8|6017.06|5897.06|10
1655485250000|2022-06-17 17:00:50|6016.81|5896.81|6017.05|5897.05|6017.05|5897.05|6016.37|5896.37|10
1655485260000|2022-06-17 17:01:00|6017.22|5897.22|6016.95|5896.95|6017.44|5897.44|6016.84|5896.84|10
1655485270000|2022-06-17 17:01:10|6017.22|5897.22|6017.25|5897.25|6017.59|5897.59|6016.79|5896.79|10
1655485280000|2022-06-17 17:01:20|6017.5|5897.5|6017.63|5897.63|6018.05|5898.05|6017.4|5897.4|10
1655485290000|2022-06-17 17:01:30|6018.05|5898.05|6018.85|5898.85|6018.85|5898.85|6017.91|5897.91|10
1655485300000|2022-06-17 17:01:40|6018.89|5898.89|6018.98|5898.98|6019.21|5899.21|6018.89|5898.89|10
1655485310000|2022-06-17 17:01:50|6019.13|5899.13|6020.44|5900.44|6020.44|5900.44|6019.08|5899.08|10
1655485320000|2022-06-17 17:02:00|6020.48|5900.48|6021.55|5901.55|6021.55|5901.55|6020.48|5900.48|9
1655485330000|2022-06-17 17:02:10|6021.67|5901.67|6023.91|5903.91|6023.91|5903.91|6021.67|5901.67|10
1655485340000|2022-06-17 17:02:20|6023.99|5903.99|6026.81|5906.81|6026.81|5906.81|6023.99|5903.99|9
1655485350000|2022-06-17 17:02:30|6026.72|5906.72|6025.94|5905.94|6026.72|5906.72|6025.94|5905.94|10
1655485360000|2022-06-17 17:02:40|6025.91|5905.91|6027.51|5907.51|6027.51|5907.51|6025.91|5905.91|10
1655485370000|2022-06-17 17:02:50|6027.79|5907.79|6028.17|5908.17|6028.48|5908.48|6027.79|5907.79|10
1655485380000|2022-06-17 17:03:00|6028.26|5908.26|6027.89|5907.89|6028.35|5908.35|6027.89|5907.89|10
1655485390000|2022-06-17 17:03:10|6028.03|5908.03|6027.19|5907.19|6028.04|5908.04|6027.19|5907.19|10
1655485400000|2022-06-17 17:03:20|6027.16|5907.16|6027.15|5907.15|6027.25|5907.25|6026.79|5906.79|10
1655485410000|2022-06-17 17:03:30|6027.18|5907.18|6025.11|5905.11|6027.18|5907.18|6025.11|5905.11|10
1655485420000|2022-06-17 17:03:40|6024.88|5904.88|6024.15|5904.15|6024.97|5904.97|6024.12|5904.12|10
1655485430000|2022-06-17 17:03:50|6024.05|5904.05|6022.46|5902.46|6024.05|5904.05|6022.06|5902.06|10
1655485440000|2022-06-17 17:04:00|6022.11|5902.11|6022.14|5902.14|6022.14|5902.14|6021.66|5901.66|10
1655485450000|2022-06-17 17:04:10|6022.22|5902.22|6023.18|5903.18|6023.18|5903.18|6021.78|5901.78|10
1655485460000|2022-06-17 17:04:20|6022.84|5902.84|6025.29|5905.29|6025.29|5905.29|6022.84|5902.84|9
1655485470000|2022-06-17 17:04:30|6025.4|5905.4|6026.34|5906.34|6026.34|5906.34|6025.28|5905.28|9
1655485480000|2022-06-17 17:04:40|6027.11|5907.11|6027.8|5907.8|6027.8|5907.8|6027.11|5907.11|10
1655485490000|2022-06-17 17:04:50|6027.96|5907.96|6029.38|5909.38|6029.38|5909.38|6027.96|5907.96|10
1655485500000|2022-06-17 17:05:00|6029.56|5909.56|6032.93|5912.93|6032.93|5912.93|6029.56|5909.56|10
1655485510000|2022-06-17 17:05:10|6032.9|5912.9|6034.61|5914.61|6034.69|5914.69|6032.9|5912.9|10
1655485520000|2022-06-17 17:05:20|6034.46|5914.46|6032.78|5912.78|6034.46|5914.46|6032.78|5912.78|10
1655485530000|2022-06-17 17:05:30|6032.62|5912.62|6032.77|5912.77|6032.77|5912.77|6032.01|5912.01|10
1655485540000|2022-06-17 17:05:40|6032.81|5912.81|6033.9|5913.9|6033.9|5913.9|6032.81|5912.81|10
1655485550000|2022-06-17 17:05:50|6034.51|5914.51|6034.97|5914.97|6035.22|5915.22|6034.21|5914.21|10
1655485560000|2022-06-17 17:06:00|6035.27|5915.27|6035.19|5915.19|6035.34|5915.34|6034.9|5914.9|10
1655485570000|2022-06-17 17:06:10|6034.91|5914.91|6032.94|5912.94|6035|5915|6032.94|5912.94|10
1655485580000|2022-06-17 17:06:20|6033.32|5913.32|6031.21|5911.21|6033.32|5913.32|6031.21|5911.21|10
1655485590000|2022-06-17 17:06:30|6031.42|5911.42|6029.12|5909.12|6031.42|5911.42|6029.12|5909.12|9
1655485600000|2022-06-17 17:06:40|6028.79|5908.79|6029.15|5909.15|6029.51|5909.51|6028.75|5908.75|10
1655485610000|2022-06-17 17:06:50|6029.51|5909.51|6030.5|5910.5|6030.53|5910.53|6029.51|5909.51|10
1655485620000|2022-06-17 17:07:00|6030.36|5910.36|6030.48|5910.48|6030.9|5910.9|6030.15|5910.15|9
1655485630000|2022-06-17 17:07:10|6029.98|5909.98|6030.02|5910.02|6030.35|5910.35|6029.68|5909.68|9
1655485640000|2022-06-17 17:07:20|6029.67|5909.67|6029.69|5909.69|6029.99|5909.99|6029.53|5909.53|10
1655485650000|2022-06-17 17:07:30|6029.79|5909.79|6035.7|5915.7|6035.7|5915.7|6029.79|5909.79|10
1655485660000|2022-06-17 17:07:40|6036.47|5916.47|6037.57|5917.57|6037.57|5917.57|6036.47|5916.47|10
1655485670000|2022-06-17 17:07:50|6037.46|5917.46|6037.67|5917.67|6037.74|5917.74|6037.39|5917.39|8
1655485680000|2022-06-17 17:08:00|6038.2|5918.2|6039.11|5919.11|6039.27|5919.27|6038.13|5918.13|10
1655485690000|2022-06-17 17:08:10|6039.47|5919.47|6040.44|5920.44|6040.47|5920.47|6039.45|5919.45|10
1655485700000|2022-06-17 17:08:20|6040.77|5920.77|6039.98|5919.98|6040.77|5920.77|6039.98|5919.98|10
1655485710000|2022-06-17 17:08:30|6040.09|5920.09|6041.82|5921.82|6041.82|5921.82|6040.09|5920.09|10
1655485720000|2022-06-17 17:08:40|6042.08|5922.08|6044.76|5924.76|6044.76|5924.76|6042.08|5922.08|10
1655485730000|2022-06-17 17:08:50|6045.53|5925.53|6046.07|5926.07|6046.07|5926.07|6045.5|5925.5|9
1655485740000|2022-06-17 17:09:00|6046.25|5926.25|6046.24|5926.24|6046.44|5926.44|6045.78|5925.78|10
1655485750000|2022-06-17 17:09:10|6046.53|5926.53|6049.37|5929.37|6049.37|5929.37|6046.53|5926.53|10
1655485760000|2022-06-17 17:09:20|6049.42|5929.42|6050.9|5930.9|6050.91|5930.91|6049.42|5929.42|9
1655485770000|2022-06-17 17:09:30|6051.01|5931.01|6049.87|5929.87|6051.01|5931.01|6049.81|5929.81|9
1655485780000|2022-06-17 17:09:40|6049.78|5929.78|6049.1|5929.1|6049.78|5929.78|6049.05|5929.05|10
1655485790000|2022-06-17 17:09:50|6049.09|5929.09|6048.45|5928.45|6049.22|5929.22|6048.3|5928.3|10
1655485800000|2022-06-17 17:10:00|6047.94|5927.94|6044.99|5924.99|6047.94|5927.94|6044.99|5924.99|10
1655485810000|2022-06-17 17:10:10|6045.31|5925.31|6044.29|5924.29|6045.31|5925.31|6044.17|5924.17|10
1655485820000|2022-06-17 17:10:20|6044.16|5924.16|6041.82|5921.82|6044.16|5924.16|6041.82|5921.82|10
1655485830000|2022-06-17 17:10:30|6041.65|5921.65|6041.5|5921.5|6041.87|5921.87|6041.5|5921.5|9
1655485840000|2022-06-17 17:10:40|6041.24|5921.24|6039.53|5919.53|6041.25|5921.25|6039.53|5919.53|9
1655485850000|2022-06-17 17:10:50|6039.4|5919.4|6039.63|5919.63|6039.74|5919.74|6039.17|5919.17|10
1655485860000|2022-06-17 17:11:00|6039.59|5919.59|6040.02|5920.02|6040.02|5920.02|6039.56|5919.56|9
1655485870000|2022-06-17 17:11:10|6040.26|5920.26|6042.36|5922.36|6042.39|5922.39|6040.22|5920.22|9
1655485880000|2022-06-17 17:11:20|6042.58|5922.58|6043.16|5923.16|6043.69|5923.69|6042.58|5922.58|9
1655485890000|2022-06-17 17:11:30|6043.07|5923.07|6043.26|5923.26|6043.41|5923.41|6042.96|5922.96|10
1655485900000|2022-06-17 17:11:40|6043.1|5923.1|6042.89|5922.89|6043.21|5923.21|6042.89|5922.89|10
1655485910000|2022-06-17 17:11:50|6042.77|5922.77|6042.51|5922.51|6042.89|5922.89|6042.51|5922.51|8
1655485920000|2022-06-17 17:12:00|6042.63|5922.63|6043.74|5923.74|6043.82|5923.82|6042.55|5922.55|10
1655485930000|2022-06-17 17:12:10|6043.86|5923.86|6046.51|5926.51|6046.51|5926.51|6043.86|5923.86|10
1655485940000|2022-06-17 17:12:20|6046.42|5926.42|6046.63|5926.63|6046.68|5926.68|6046.24|5926.24|10
1655485950000|2022-06-17 17:12:30|6046.79|5926.79|6047.07|5927.07|6047.07|5927.07|6046.4|5926.4|10
1655485960000|2022-06-17 17:12:40|6047.18|5927.18|6048.05|5928.05|6048.05|5928.05|6047.18|5927.18|9
1655485970000|2022-06-17 17:12:50|6048.04|5928.04|6050.13|5930.13|6050.13|5930.13|6048.04|5928.04|9
1655485980000|2022-06-17 17:13:00|6050.09|5930.09|6050.69|5930.69|6050.93|5930.93|6050.09|5930.09|10
1655485990000|2022-06-17 17:13:10|6051.02|5931.02|6053.02|5933.02|6053.02|5933.02|6050.92|5930.92|10
1655486000000|2022-06-17 17:13:20|6052.9|5932.9|6053.08|5933.08|6053.32|5933.32|6052.62|5932.62|10
1655486010000|2022-06-17 17:13:30|6053.23|5933.23|6054.53|5934.53|6054.69|5934.69|6053.17|5933.17|10
1655486020000|2022-06-17 17:13:40|6054.39|5934.39|6054.06|5934.06|6055.13|5935.13|6054.06|5934.06|9
1655486030000|2022-06-17 17:13:50|6053.9|5933.9|6052.47|5932.47|6053.9|5933.9|6052.47|5932.47|10
1655486040000|2022-06-17 17:14:00|6052.39|5932.39|6050.96|5930.96|6052.54|5932.54|6050.94|5930.94|10
1655486050000|2022-06-17 17:14:10|6050.77|5930.77|6050.53|5930.53|6051.14|5931.14|6050.53|5930.53|9
1655486060000|2022-06-17 17:14:20|6050.81|5930.81|6050.37|5930.37|6050.99|5930.99|6049.89|5929.89|10
1655486070000|2022-06-17 17:14:30|6050.26|5930.26|6051.74|5931.74|6051.74|5931.74|6050.26|5930.26|10
1655486080000|2022-06-17 17:14:40|6052.17|5932.17|6052.66|5932.66|6052.66|5932.66|6052.1|5932.1|10
1655486090000|2022-06-17 17:14:50|6052.75|5932.75|6054.45|5934.45|6054.45|5934.45|6052.75|5932.75|10
1655486100000|2022-06-17 17:15:00|6054.75|5934.75|6056.47|5936.47|6056.64|5936.64|6054.75|5934.75|10
1655486110000|2022-06-17 17:15:10|6056.33|5936.33|6057.18|5937.18|6057.18|5937.18|6056.31|5936.31|10
1655486120000|2022-06-17 17:15:20|6056.94|5936.94|6056.6|5936.6|6056.94|5936.94|6056.6|5936.6|10
1655486130000|2022-06-17 17:15:30|6056.62|5936.62|6058.48|5938.48|6058.48|5938.48|6056.62|5936.62|10
1655486140000|2022-06-17 17:15:40|6058.7|5938.7|6059.37|5939.37|6059.37|5939.37|6058.7|5938.7|10
1655486150000|2022-06-17 17:15:50|6058.76|5938.76|6056.89|5936.89|6058.76|5938.76|6056.89|5936.89|10
1655486160000|2022-06-17 17:16:00|6056.58|5936.58|6054.91|5934.91|6056.58|5936.58|6054.81|5934.81|10
1655486170000|2022-06-17 17:16:10|6054.8|5934.8|6054.17|5934.17|6054.88|5934.88|6054.17|5934.17|10
1655486180000|2022-06-17 17:16:20|6054.51|5934.51|6055.54|5935.54|6055.54|5935.54|6053.93|5933.93|9
1655486190000|2022-06-17 17:16:30|6055.3|5935.3|6057.43|5937.43|6057.43|5937.43|6055.3|5935.3|10
1655486200000|2022-06-17 17:16:40|6057.32|5937.32|6058.18|5938.18|6058.41|5938.41|6057.32|5937.32|10
1655486210000|2022-06-17 17:16:50|6058.08|5938.08|6059.97|5939.97|6059.97|5939.97|6058.08|5938.08|10
1655486220000|2022-06-17 17:17:00|6060.17|5940.17|6061.47|5941.47|6061.47|5941.47|6060.17|5940.17|10
1655486230000|2022-06-17 17:17:10|6061.87|5941.87|6062.02|5942.02|6062.38|5942.38|6061.39|5941.39|10
1655486240000|2022-06-17 17:17:20|6062.12|5942.12|6063.06|5943.06|6063.06|5943.06|6061.67|5941.67|10
1655486250000|2022-06-17 17:17:30|6063.12|5943.12|6064.66|5944.66|6064.66|5944.66|6063.12|5943.12|10
1655486260000|2022-06-17 17:17:40|6064.73|5944.73|6066.62|5946.62|6066.62|5946.62|6064.73|5944.73|10
1655486270000|2022-06-17 17:17:50|6067.15|5947.15|6067.03|5947.03|6067.5|5947.5|6066.94|5946.94|10
1655486280000|2022-06-17 17:18:00|6066.84|5946.84|6067.01|5947.01|6067.27|5947.27|6066.76|5946.76|10
1655486290000|2022-06-17 17:18:10|6067.42|5947.42|6067.81|5947.81|6068.13|5948.13|6066.98|5946.98|10
1655486300000|2022-06-17 17:18:20|6068.03|5948.03|6068.47|5948.47|6068.62|5948.62|6067.9|5947.9|10
1655486310000|2022-06-17 17:18:30|6068.07|5948.07|6066.67|5946.67|6068.39|5948.39|6066.67|5946.67|10
1655486320000|2022-06-17 17:18:40|6066.76|5946.76|6068.68|5948.68|6068.77|5948.77|6066.76|5946.76|10
1655486330000|2022-06-17 17:18:50|6068.71|5948.71|6067.96|5947.96|6068.71|5948.71|6067.67|5947.67|10
1655486340000|2022-06-17 17:19:00|6067.84|5947.84|6066.9|5946.9|6067.84|5947.84|6066.9|5946.9|10
1655486350000|2022-06-17 17:19:10|6067.28|5947.28|6067|5947|6067.28|5947.28|6066.62|5946.62|10
1655486360000|2022-06-17 17:19:20|6066.62|5946.62|6066.71|5946.71|6066.87|5946.87|6066.45|5946.45|10
1655486370000|2022-06-17 17:19:30|6066.66|5946.66|6067.67|5947.67|6067.73|5947.73|6066.66|5946.66|10
1655486380000|2022-06-17 17:19:40|6067.62|5947.62|6069.79|5949.79|6069.79|5949.79|6067.62|5947.62|10
1655486390000|2022-06-17 17:19:50|6069.65|5949.65|6070.74|5950.74|6070.87|5950.87|6069.65|5949.65|9
1655486400000|2022-06-17 17:20:00|6070.72|5950.72|6067.59|5947.59|6070.72|5950.72|6067.59|5947.59|10
1655486410000|2022-06-17 17:20:10|6066.95|5946.95|6065.02|5945.02|6066.95|5946.95|6065.02|5945.02|10
1655486420000|2022-06-17 17:20:20|6064.65|5944.65|6063.39|5943.39|6064.65|5944.65|6063.39|5943.39|10
1655486430000|2022-06-17 17:20:30|6063.33|5943.33|6058.21|5938.21|6063.33|5943.33|6057.48|5937.48|10
1655486440000|2022-06-17 17:20:40|6058.26|5938.26|6056.35|5936.35|6058.26|5938.26|6056.35|5936.35|10
1655486450000|2022-06-17 17:20:50|6056.09|5936.09|6053.21|5933.21|6056.09|5936.09|6053.21|5933.21|10
1655486460000|2022-06-17 17:21:00|6052.24|5932.24|6048.64|5928.64|6052.24|5932.24|6048.64|5928.64|10
1655486470000|2022-06-17 17:21:10|6048.4|5928.4|6047.71|5927.71|6048.46|5928.46|6047.27|5927.27|10
1655486480000|2022-06-17 17:21:20|6047.34|5927.34|6045.51|5925.51|6047.34|5927.34|6045.37|5925.37|10
1655486490000|2022-06-17 17:21:30|6045.68|5925.68|6045.47|5925.47|6045.92|5925.92|6045.05|5925.05|10
1655486500000|2022-06-17 17:21:40|6045.25|5925.25|6045.01|5925.01|6045.27|5925.27|6044.81|5924.81|10
1655486510000|2022-06-17 17:21:50|6045.06|5925.06|6045.26|5925.26|6045.45|5925.45|6044.93|5924.93|9
1655486520000|2022-06-17 17:22:00|6045.21|5925.21|6043.98|5923.98|6045.21|5925.21|6043.98|5923.98|8
1655486530000|2022-06-17 17:22:10|6044.11|5924.11|6044.36|5924.36|6044.36|5924.36|6043.08|5923.08|9
1655486540000|2022-06-17 17:22:20|6044.08|5924.08|6044.61|5924.61|6044.77|5924.77|6043.99|5923.99|10
1655486550000|2022-06-17 17:22:30|6044.43|5924.43|6044.13|5924.13|6044.48|5924.48|6044.13|5924.13|10
1655486560000|2022-06-17 17:22:40|6044.09|5924.09|6043.83|5923.83|6044.09|5924.09|6043.69|5923.69|10
1655486570000|2022-06-17 17:22:50|6043.82|5923.82|6043.9|5923.9|6043.93|5923.93|6043.56|5923.56|9
1655486580000|2022-06-17 17:23:00|6044.08|5924.08|6042.6|5922.6|6044.08|5924.08|6042.6|5922.6|10
1655486590000|2022-06-17 17:23:10|6042.2|5922.2|6042.28|5922.28|6042.28|5922.28|6041.71|5921.71|9
1655486600000|2022-06-17 17:23:20|6042.36|5922.36|6043.39|5923.39|6043.39|5923.39|6042.36|5922.36|9
1655486610000|2022-06-17 17:23:30|6043.71|5923.71|6044.39|5924.39|6044.39|5924.39|6043.54|5923.54|10
1655486620000|2022-06-17 17:23:40|6045.02|5925.02|6045.18|5925.18|6045.47|5925.47|6044.74|5924.74|10
1655486630000|2022-06-17 17:23:50|6045.38|5925.38|6045.45|5925.45|6045.53|5925.53|6044.89|5924.89|9
1655486640000|2022-06-17 17:24:00|6045.58|5925.58|6044.63|5924.63|6045.67|5925.67|6044.63|5924.63|10
1655486650000|2022-06-17 17:24:10|6044.64|5924.64|6046.5|5926.5|6046.5|5926.5|6044.49|5924.49|10
1655486660000|2022-06-17 17:24:20|6046.65|5926.65|6048.55|5928.55|6048.55|5928.55|6046.65|5926.65|10
1655486670000|2022-06-17 17:24:30|6048.68|5928.68|6049.83|5929.83|6049.92|5929.92|6048.68|5928.68|10
1655486680000|2022-06-17 17:24:40|6049.85|5929.85|6051.18|5931.18|6051.18|5931.18|6049.79|5929.79|10
1655486690000|2022-06-17 17:24:50|6051.97|5931.97|6052.69|5932.69|6052.99|5932.99|6051.97|5931.97|10
1655486700000|2022-06-17 17:25:00|6052.86|5932.86|6052.84|5932.84|6053.26|5933.26|6052.6|5932.6|10
1655486710000|2022-06-17 17:25:10|6052.79|5932.79|6052.37|5932.37|6052.91|5932.91|6052.37|5932.37|10
1655486720000|2022-06-17 17:25:20|6052.21|5932.21|6050.02|5930.02|6052.23|5932.23|6050.02|5930.02|10
1655486730000|2022-06-17 17:25:30|6050.03|5930.03|6048.49|5928.49|6050.03|5930.03|6048.49|5928.49|10
1655486740000|2022-06-17 17:25:40|6048.31|5928.31|6048.02|5928.02|6048.31|5928.31|6047.8|5927.8|9
1655486750000|2022-06-17 17:25:50|6047.77|5927.77|6047.36|5927.36|6047.77|5927.77|6047.36|5927.36|10
1655486760000|2022-06-17 17:26:00|6046.98|5926.98|6044.71|5924.71|6046.98|5926.98|6044.69|5924.69|10
1655486770000|2022-06-17 17:26:10|6044.66|5924.66|6043.82|5923.82|6044.66|5924.66|6043.64|5923.64|10
1655486780000|2022-06-17 17:26:20|6043.63|5923.63|6038.86|5918.86|6043.63|5923.63|6038.86|5918.86|10
1655486790000|2022-06-17 17:26:30|6038.72|5918.72|6038.49|5918.49|6038.9|5918.9|6038.09|5918.09|10
1655486800000|2022-06-17 17:26:40|6037.89|5917.89|6037.99|5917.99|6038.03|5918.03|6037.65|5917.65|10
1655486810000|2022-06-17 17:26:50|6037.68|5917.68|6036.88|5916.88|6037.85|5917.85|6036.88|5916.88|10
1655486820000|2022-06-17 17:27:00|6036.9|5916.9|6036.66|5916.66|6036.9|5916.9|6036.43|5916.43|8
1655486830000|2022-06-17 17:27:10|6036.54|5916.54|6035.6|5915.6|6036.82|5916.82|6035.6|5915.6|9
1655486840000|2022-06-17 17:27:20|6035.54|5915.54|6035.6|5915.6|6035.79|5915.79|6035.15|5915.15|10
1655486850000|2022-06-17 17:27:30|6036.07|5916.07|6037.51|5917.51|6037.51|5917.51|6036.05|5916.05|9
1655486860000|2022-06-17 17:27:40|6037.69|5917.69|6041.25|5921.25|6041.25|5921.25|6037.69|5917.69|10
1655486870000|2022-06-17 17:27:50|6041.62|5921.62|6042.76|5922.76|6042.81|5922.81|6041.57|5921.57|10
1655486880000|2022-06-17 17:28:00|6042.79|5922.79|6041.18|5921.18|6042.79|5922.79|6041.18|5921.18|10
1655486890000|2022-06-17 17:28:10|6040.88|5920.88|6039.72|5919.72|6040.88|5920.88|6039.72|5919.72|10
1655486900000|2022-06-17 17:28:20|6039.79|5919.79|6039.65|5919.65|6040.03|5920.03|6039.61|5919.61|9
1655486910000|2022-06-17 17:28:30|6039.73|5919.73|6038.72|5918.72|6039.9|5919.9|6038.64|5918.64|10
1655486920000|2022-06-17 17:28:40|6038.57|5918.57|6038.14|5918.14|6038.58|5918.58|6037.97|5917.97|10
1655486930000|2022-06-17 17:28:50|6038.07|5918.07|6038.42|5918.42|6038.42|5918.42|6037.93|5917.93|9
1655486940000|2022-06-17 17:29:00|6038.2|5918.2|6037.93|5917.93|6038.31|5918.31|6037.54|5917.54|10
1655486950000|2022-06-17 17:29:10|6038.1|5918.1|6038.15|5918.15|6038.36|5918.36|6038.02|5918.02|9
1655486960000|2022-06-17 17:29:20|6038.02|5918.02|6037.79|5917.79|6038.03|5918.03|6037.74|5917.74|10
1655486970000|2022-06-17 17:29:30|6037.84|5917.84|6037.13|5917.13|6037.84|5917.84|6037.13|5917.13|9
1655486980000|2022-06-17 17:29:40|6036.57|5916.57|6035.34|5915.34|6036.57|5916.57|6035.31|5915.31|10
1655486990000|2022-06-17 17:29:50|6035.45|5915.45|6035.57|5915.57|6035.57|5915.57|6035.14|5915.14|10
1655487000000|2022-06-17 17:30:00|6035.87|5915.87|6039.09|5919.09|6039.09|5919.09|6035.87|5915.87|10
1655487010000|2022-06-17 17:30:10|6039.38|5919.38|6041.1|5921.1|6041.43|5921.43|6039.38|5919.38|9
1655487020000|2022-06-17 17:30:20|6041.03|5921.03|6040.25|5920.25|6041.44|5921.44|6040.25|5920.25|10
1655487030000|2022-06-17 17:30:30|6040.11|5920.11|6040.67|5920.67|6040.72|5920.72|6040|5920|9
1655487040000|2022-06-17 17:30:40|6040.65|5920.65|6041.49|5921.49|6041.75|5921.75|6040.65|5920.65|10
1655487050000|2022-06-17 17:30:50|6041.48|5921.48|6041.1|5921.1|6041.48|5921.48|6041.04|5921.04|8
1655487060000|2022-06-17 17:31:00|6041.18|5921.18|6041.38|5921.38|6041.38|5921.38|6040.82|5920.82|10
1655487070000|2022-06-17 17:31:10|6041.34|5921.34|6041.79|5921.79|6041.79|5921.79|6041.29|5921.29|10
1655487080000|2022-06-17 17:31:20|6041.91|5921.91|6040.77|5920.77|6041.91|5921.91|6040.77|5920.77|9
1655487090000|2022-06-17 17:31:30|6040.49|5920.49|6040.36|5920.36|6040.52|5920.52|6040.32|5920.32|8
1655487100000|2022-06-17 17:31:40|6040.26|5920.26|6039.41|5919.41|6040.47|5920.47|6039.41|5919.41|8
1655487110000|2022-06-17 17:31:50|6039.22|5919.22|6038.48|5918.48|6039.22|5919.22|6038.45|5918.45|10
1655487120000|2022-06-17 17:32:00|6038.45|5918.45|6035.78|5915.78|6038.45|5918.45|6035.78|5915.78|10
1655487130000|2022-06-17 17:32:10|6035.84|5915.84|6035.24|5915.24|6035.84|5915.84|6035.22|5915.22|10
1655487140000|2022-06-17 17:32:20|6035.12|5915.12|6032.86|5912.86|6035.12|5915.12|6032.86|5912.86|9
1655487150000|2022-06-17 17:32:30|6031.96|5911.96|6032.59|5912.59|6032.64|5912.64|6031.93|5911.93|9
1655487160000|2022-06-17 17:32:40|6032.72|5912.72|6031.81|5911.81|6032.72|5912.72|6031.81|5911.81|10
1655487170000|2022-06-17 17:32:50|6031.78|5911.78|6031.11|5911.11|6031.78|5911.78|6030.99|5910.99|10
1655487180000|2022-06-17 17:33:00|6030.73|5910.73|6030.56|5910.56|6030.92|5910.92|6030.17|5910.17|10
1655487190000|2022-06-17 17:33:10|6030.76|5910.76|6031.8|5911.8|6031.8|5911.8|6030.76|5910.76|10
1655487200000|2022-06-17 17:33:20|6032|5912|6031.87|5911.87|6032|5912|6031.86|5911.86|9
1655487210000|2022-06-17 17:33:30|6032.02|5912.02|6032.2|5912.2|6032.2|5912.2|6031.8|5911.8|10
1655487220000|2022-06-17 17:33:40|6032.22|5912.22|6034.09|5914.09|6034.19|5914.19|6032.22|5912.22|10
1655487230000|2022-06-17 17:33:50|6034.11|5914.11|6035.6|5915.6|6035.6|5915.6|6034.09|5914.09|10
1655487240000|2022-06-17 17:34:00|6035.87|5915.87|6035.59|5915.59|6035.9|5915.9|6035.48|5915.48|10
1655487250000|2022-06-17 17:34:10|6035.88|5915.88|6037.09|5917.09|6037.09|5917.09|6035.88|5915.88|9
1655487260000|2022-06-17 17:34:20|6037.32|5917.32|6039.72|5919.72|6039.72|5919.72|6037.32|5917.32|9
1655487270000|2022-06-17 17:34:30|6040.11|5920.11|6040.61|5920.61|6040.63|5920.63|6040.05|5920.05|10
1655487280000|2022-06-17 17:34:40|6040.66|5920.66|6041.97|5921.97|6042|5922|6040.63|5920.63|10
1655487290000|2022-06-17 17:34:50|6041.99|5921.99|6042.94|5922.94|6042.94|5922.94|6041.97|5921.97|9
1655487300000|2022-06-17 17:35:00|6043.12|5923.12|6043.78|5923.78|6044.22|5924.22|6043.12|5923.12|10
1655487310000|2022-06-17 17:35:10|6043.62|5923.62|6043.56|5923.56|6043.97|5923.97|6043.38|5923.38|10
1655487320000|2022-06-17 17:35:20|6043.83|5923.83|6043.91|5923.91|6043.98|5923.98|6043.41|5923.41|10
1655487330000|2022-06-17 17:35:30|6043.99|5923.99|6043|5923|6043.99|5923.99|6043|5923|10
1655487340000|2022-06-17 17:35:40|6043.05|5923.05|6042.96|5922.96|6043.19|5923.19|6042.89|5922.89|9
1655487350000|2022-06-17 17:35:50|6043.1|5923.1|6043.47|5923.47|6043.57|5923.57|6043.03|5923.03|9
1655487360000|2022-06-17 17:36:00|6043.82|5923.82|6045.41|5925.41|6045.44|5925.44|6043.82|5923.82|10
1655487370000|2022-06-17 17:36:10|6045.61|5925.61|6045.78|5925.78|6045.84|5925.84|6045.41|5925.41|9
1655487380000|2022-06-17 17:36:20|6045.88|5925.88|6045.42|5925.42|6045.88|5925.88|6045.14|5925.14|10
1655487390000|2022-06-17 17:36:30|6045.45|5925.45|6046.84|5926.84|6046.88|5926.88|6045.45|5925.45|10
1655487400000|2022-06-17 17:36:40|6046.89|5926.89|6048.43|5928.43|6048.43|5928.43|6046.89|5926.89|9
1655487410000|2022-06-17 17:36:50|6048.91|5928.91|6049.51|5929.51|6049.51|5929.51|6048.9|5928.9|10
1655487420000|2022-06-17 17:37:00|6049.59|5929.59|6050.05|5930.05|6050.71|5930.71|6049.59|5929.59|9
1655487430000|2022-06-17 17:37:10|6050.1|5930.1|6049.87|5929.87|6050.35|5930.35|6049.78|5929.78|10
1655487440000|2022-06-17 17:37:20|6049.98|5929.98|6049.03|5929.03|6049.98|5929.98|6049.03|5929.03|10
1655487450000|2022-06-17 17:37:30|6049|5929|6048.32|5928.32|6049|5929|6048.19|5928.19|10
1655487460000|2022-06-17 17:37:40|6048.08|5928.08|6046.69|5926.69|6048.08|5928.08|6046.69|5926.69|9
1655487470000|2022-06-17 17:37:50|6046.23|5926.23|6044.11|5924.11|6046.23|5926.23|6044|5924|10
1655487480000|2022-06-17 17:38:00|6044.15|5924.15|6039.17|5919.17|6044.15|5924.15|6039.17|5919.17|10
1655487490000|2022-06-17 17:38:10|6039.05|5919.05|6035.75|5915.75|6039.05|5919.05|6035.75|5915.75|10
1655487500000|2022-06-17 17:38:20|6035.97|5915.97|6035.76|5915.76|6036|5916|6035.19|5915.19|10
1655487510000|2022-06-17 17:38:30|6035.71|5915.71|6033.64|5913.64|6035.71|5915.71|6033.64|5913.64|10
1655487520000|2022-06-17 17:38:40|6033.59|5913.59|6032.08|5912.08|6033.59|5913.59|6032.08|5912.08|9
1655487530000|2022-06-17 17:38:50|6031.99|5911.99|6031.16|5911.16|6032.1|5912.1|6031.16|5911.16|10
1655487540000|2022-06-17 17:39:00|6031.29|5911.29|6030.3|5910.3|6031.36|5911.36|6029.64|5909.64|10
1655487550000|2022-06-17 17:39:10|6030.27|5910.27|6029.28|5909.28|6030.27|5910.27|6029.28|5909.28|9
1655487560000|2022-06-17 17:39:20|6028.97|5908.97|6026.97|5906.97|6028.97|5908.97|6026.36|5906.36|10
1655487570000|2022-06-17 17:39:30|6027.01|5907.01|6028.79|5908.79|6028.79|5908.79|6027.01|5907.01|10
1655487580000|2022-06-17 17:39:40|6028.75|5908.75|6026.57|5906.57|6028.75|5908.75|6026.57|5906.57|10
1655487590000|2022-06-17 17:39:50|6026.48|5906.48|6025.83|5905.83|6026.48|5906.48|6025.48|5905.48|9
1655487600000|2022-06-17 17:40:00|6025.96|5905.96|6026.32|5906.32|6026.32|5906.32|6025.62|5905.62|8
1655487610000|2022-06-17 17:40:10|6026.61|5906.61|6028.55|5908.55|6028.72|5908.72|6026.61|5906.61|10
1655487620000|2022-06-17 17:40:20|6028.39|5908.39|6029.04|5909.04|6029.2|5909.2|6028.39|5908.39|10
1655487630000|2022-06-17 17:40:30|6028.95|5908.95|6028.94|5908.94|6028.95|5908.95|6028.53|5908.53|10
1655487640000|2022-06-17 17:40:40|6028.89|5908.89|6029.35|5909.35|6029.62|5909.62|6028.88|5908.88|9
1655487650000|2022-06-17 17:40:50|6029.33|5909.33|6029.47|5909.47|6029.47|5909.47|6029.31|5909.31|10
1655487660000|2022-06-17 17:41:00|6029.4|5909.4|6029.06|5909.06|6030.07|5910.07|6029|5909|10
1655487670000|2022-06-17 17:41:10|6028.35|5908.35|6028.68|5908.68|6028.91|5908.91|6028.2|5908.2|9
1655487680000|2022-06-17 17:41:20|6028.91|5908.91|6029.82|5909.82|6029.87|5909.87|6028.91|5908.91|9
1655487690000|2022-06-17 17:41:30|6029.78|5909.78|6029.3|5909.3|6029.78|5909.78|6029.3|5909.3|9
1655487700000|2022-06-17 17:41:40|6029.94|5909.94|6029.97|5909.97|6030.28|5910.28|6029.94|5909.94|10
1655487710000|2022-06-17 17:41:50|6029.83|5909.83|6029.69|5909.69|6029.83|5909.83|6029.57|5909.57|10
1655487720000|2022-06-17 17:42:00|6029.67|5909.67|6029.81|5909.81|6029.82|5909.82|6029.39|5909.39|9
1655487730000|2022-06-17 17:42:10|6029.62|5909.62|6030.91|5910.91|6030.91|5910.91|6029.62|5909.62|10
1655487740000|2022-06-17 17:42:20|6031.02|5911.02|6032.08|5912.08|6032.08|5912.08|6031.02|5911.02|9
1655487750000|2022-06-17 17:42:30|6031.96|5911.96|6030.94|5910.94|6031.96|5911.96|6030.89|5910.89|9
1655487760000|2022-06-17 17:42:40|6030.99|5910.99|6032.72|5912.72|6032.72|5912.72|6030.99|5910.99|10
1655487770000|2022-06-17 17:42:50|6032.23|5912.23|6032.95|5912.95|6032.95|5912.95|6032.19|5912.19|10
1655487780000|2022-06-17 17:43:00|6032.81|5912.81|6032.03|5912.03|6032.98|5912.98|6032.03|5912.03|10
1655487790000|2022-06-17 17:43:10|6032.17|5912.17|6033.53|5913.53|6033.53|5913.53|6032.17|5912.17|10
1655487800000|2022-06-17 17:43:20|6033.4|5913.4|6035.59|5915.59|6035.59|5915.59|6033.4|5913.4|10
1655487810000|2022-06-17 17:43:30|6035.68|5915.68|6036.79|5916.79|6036.79|5916.79|6035.68|5915.68|10
1655487820000|2022-06-17 17:43:40|6036.76|5916.76|6036.62|5916.62|6036.76|5916.76|6036.46|5916.46|9
1655487830000|2022-06-17 17:43:50|6036.72|5916.72|6035.93|5915.93|6036.96|5916.96|6035.72|5915.72|10
1655487840000|2022-06-17 17:44:00|6035.38|5915.38|6034.22|5914.22|6035.38|5915.38|6034.22|5914.22|10
1655487850000|2022-06-17 17:44:10|6034.29|5914.29|6036.09|5916.09|6036.09|5916.09|6034.25|5914.25|10
1655487860000|2022-06-17 17:44:20|6036.14|5916.14|6036.2|5916.2|6036.49|5916.49|6036.13|5916.13|9
1655487870000|2022-06-17 17:44:30|6036.28|5916.28|6037.2|5917.2|6037.2|5917.2|6036.28|5916.28|9
1655487880000|2022-06-17 17:44:40|6037.26|5917.26|6038.29|5918.29|6038.29|5918.29|6037.26|5917.26|8
1655487890000|2022-06-17 17:44:50|6038.43|5918.43|6038.32|5918.32|6038.5|5918.5|6038.16|5918.16|9
1655487900000|2022-06-17 17:45:00|6038.42|5918.42|6036.92|5916.92|6038.42|5918.42|6036.92|5916.92|9
1655487910000|2022-06-17 17:45:10|6037.15|5917.15|6035.28|5915.28|6037.21|5917.21|6035.28|5915.28|10
1655487920000|2022-06-17 17:45:20|6035.33|5915.33|6034.09|5914.09|6035.33|5915.33|6034.09|5914.09|10
1655487930000|2022-06-17 17:45:30|6034.29|5914.29|6033.88|5913.88|6034.29|5914.29|6033.81|5913.81|10
1655487940000|2022-06-17 17:45:40|6033.83|5913.83|6033.82|5913.82|6034.04|5914.04|6033.7|5913.7|10
1655487950000|2022-06-17 17:45:50|6033.79|5913.79|6034.29|5914.29|6034.29|5914.29|6033.79|5913.79|10
1655487960000|2022-06-17 17:46:00|6034.32|5914.32|6036.35|5916.35|6036.35|5916.35|6034.32|5914.32|10
1655487970000|2022-06-17 17:46:10|6036.57|5916.57|6038.69|5918.69|6038.69|5918.69|6036.5|5916.5|9
1655487980000|2022-06-17 17:46:20|6038.76|5918.76|6038.11|5918.11|6038.82|5918.82|6038.11|5918.11|10
1655487990000|2022-06-17 17:46:30|6037.96|5917.96|6037.19|5917.19|6037.96|5917.96|6037.19|5917.19|10
1655488000000|2022-06-17 17:46:40|6037.29|5917.29|6035.77|5915.77|6037.29|5917.29|6035.77|5915.77|10
1655488010000|2022-06-17 17:46:50|6035.93|5915.93|6034.9|5914.9|6036.07|5916.07|6034.9|5914.9|8
1655488020000|2022-06-17 17:47:00|6034.71|5914.71|6030.98|5910.98|6034.71|5914.71|6030.98|5910.98|10
1655488030000|2022-06-17 17:47:10|6030.96|5910.96|6028.85|5908.85|6030.96|5910.96|6028.85|5908.85|10
1655488040000|2022-06-17 17:47:20|6028.5|5908.5|6024.46|5904.46|6028.5|5908.5|6024.46|5904.46|10
1655488050000|2022-06-17 17:47:30|6024.22|5904.22|6021.18|5901.18|6024.22|5904.22|6021.18|5901.18|10
1655488060000|2022-06-17 17:47:40|6021.08|5901.08|6020.48|5900.48|6021.08|5901.08|6019.81|5899.81|10
1655488070000|2022-06-17 17:47:50|6020.72|5900.72|6023.29|5903.29|6023.29|5903.29|6020.72|5900.72|10
1655488080000|2022-06-17 17:48:00|6023.64|5903.64|6024.36|5904.36|6024.65|5904.65|6023.64|5903.64|10
1655488090000|2022-06-17 17:48:10|6024.12|5904.12|6025.53|5905.53|6025.53|5905.53|6024.12|5904.12|10
1655488100000|2022-06-17 17:48:20|6025.66|5905.66|6025.67|5905.67|6025.73|5905.73|6025.27|5905.27|10
1655488110000|2022-06-17 17:48:30|6025.71|5905.71|6024.36|5904.36|6025.75|5905.75|6024.36|5904.36|10
1655488120000|2022-06-17 17:48:40|6023.75|5903.75|6023.74|5903.74|6023.82|5903.82|6023.49|5903.49|9
1655488130000|2022-06-17 17:48:50|6023.71|5903.71|6024.23|5904.23|6024.24|5904.24|6023.71|5903.71|10
1655488140000|2022-06-17 17:49:00|6024.25|5904.25|6024.61|5904.61|6024.8|5904.8|6024.18|5904.18|10
1655488150000|2022-06-17 17:49:10|6024.52|5904.52|6023.59|5903.59|6024.56|5904.56|6023.59|5903.59|10
1655488160000|2022-06-17 17:49:20|6023.61|5903.61|6024.23|5904.23|6024.24|5904.24|6023.39|5903.39|10
1655488170000|2022-06-17 17:49:30|6025.23|5905.23|6031.04|5911.04|6031.04|5911.04|6025.18|5905.18|10
1655488180000|2022-06-17 17:49:40|6031.86|5911.86|6038.73|5918.73|6038.73|5918.73|6031.86|5911.86|10
1655488190000|2022-06-17 17:49:50|6039.51|5919.51|6044.55|5924.55|6044.62|5924.62|6039.51|5919.51|10
1655488200000|2022-06-17 17:50:00|6045.22|5925.22|6050.69|5930.69|6050.69|5930.69|6045.22|5925.22|10
1655488210000|2022-06-17 17:50:10|6051.42|5931.42|6055.82|5935.82|6056.14|5936.14|6051.42|5931.42|10
1655488220000|2022-06-17 17:50:20|6055.96|5935.96|6061.17|5941.17|6061.17|5941.17|6055.96|5935.96|9
1655488230000|2022-06-17 17:50:30|6061.59|5941.59|6062.14|5942.14|6062.44|5942.44|6061.55|5941.55|10
1655488240000|2022-06-17 17:50:40|6061.66|5941.66|6059.76|5939.76|6061.66|5941.66|6059.63|5939.63|10
1655488250000|2022-06-17 17:50:50|6059.73|5939.73|6060.26|5940.26|6060.39|5940.39|6059.73|5939.73|9
1655488260000|2022-06-17 17:51:00|6060.52|5940.52|6061.32|5941.32|6061.32|5941.32|6060.45|5940.45|10
1655488270000|2022-06-17 17:51:10|6060.97|5940.97|6060.21|5940.21|6060.98|5940.98|6060.21|5940.21|10
1655488280000|2022-06-17 17:51:20|6060.36|5940.36|6058.7|5938.7|6060.36|5940.36|6058.7|5938.7|10
1655488290000|2022-06-17 17:51:30|6058.6|5938.6|6056.8|5936.8|6058.78|5938.78|6056.8|5936.8|10
1655488300000|2022-06-17 17:51:40|6056.63|5936.63|6055.44|5935.44|6056.63|5936.63|6055.39|5935.39|10
1655488310000|2022-06-17 17:51:50|6055.49|5935.49|6054.35|5934.35|6055.58|5935.58|6053.91|5933.91|10
1655488320000|2022-06-17 17:52:00|6054.3|5934.3|6054.74|5934.74|6054.74|5934.74|6054.21|5934.21|10
1655488330000|2022-06-17 17:52:10|6054.88|5934.88|6055.85|5935.85|6055.85|5935.85|6054.88|5934.88|10
1655488340000|2022-06-17 17:52:20|6056.1|5936.1|6056.07|5936.07|6056.26|5936.26|6056.05|5936.05|10
1655488350000|2022-06-17 17:52:30|6055.88|5935.88|6055.36|5935.36|6055.88|5935.88|6055.36|5935.36|9
1655488360000|2022-06-17 17:52:40|6055.43|5935.43|6054.6|5934.6|6055.89|5935.89|6054.59|5934.59|10
1655488370000|2022-06-17 17:52:50|6054.85|5934.85|6055.31|5935.31|6055.38|5935.38|6054.74|5934.74|10
1655488380000|2022-06-17 17:53:00|6055.38|5935.38|6055.42|5935.42|6055.42|5935.42|6055.21|5935.21|10
1655488390000|2022-06-17 17:53:10|6055.71|5935.71|6056.29|5936.29|6056.29|5936.29|6055.53|5935.53|10
1655488400000|2022-06-17 17:53:20|6056.62|5936.62|6057.25|5937.25|6057.25|5937.25|6056.62|5936.62|10
1655488410000|2022-06-17 17:53:30|6057.35|5937.35|6057.39|5937.39|6057.75|5937.75|6057.26|5937.26|8
1655488420000|2022-06-17 17:53:40|6057.13|5937.13|6056.63|5936.63|6057.29|5937.29|6056.63|5936.63|10
1655488430000|2022-06-17 17:53:50|6056.42|5936.42|6056.24|5936.24|6056.48|5936.48|6055.67|5935.67|10
1655488440000|2022-06-17 17:54:00|6055.99|5935.99|6054.9|5934.9|6056.22|5936.22|6054.69|5934.69|10
1655488450000|2022-06-17 17:54:10|6054.91|5934.91|6055.94|5935.94|6055.98|5935.98|6054.91|5934.91|10
1655488460000|2022-06-17 17:54:20|6056.33|5936.33|6055.03|5935.03|6056.36|5936.36|6055.03|5935.03|10
1655488470000|2022-06-17 17:54:30|6054.87|5934.87|6053.23|5933.23|6054.87|5934.87|6053.14|5933.14|10
1655488480000|2022-06-17 17:54:40|6053.27|5933.27|6051.57|5931.57|6053.27|5933.27|6051.57|5931.57|9
1655488490000|2022-06-17 17:54:50|6051.69|5931.69|6052.02|5932.02|6052.02|5932.02|6051.38|5931.38|10
1655488500000|2022-06-17 17:55:00|6052.28|5932.28|6050.62|5930.62|6052.28|5932.28|6050.55|5930.55|10
1655488510000|2022-06-17 17:55:10|6050.59|5930.59|6050.8|5930.8|6051.14|5931.14|6050.59|5930.59|10
1655488520000|2022-06-17 17:55:20|6050.58|5930.58|6047.76|5927.76|6050.69|5930.69|6047.76|5927.76|10
1655488530000|2022-06-17 17:55:30|6047.57|5927.57|6044.93|5924.93|6047.57|5927.57|6044.93|5924.93|9
1655488540000|2022-06-17 17:55:40|6044.39|5924.39|6040.56|5920.56|6044.39|5924.39|6040.56|5920.56|10
1655488550000|2022-06-17 17:55:50|6040.43|5920.43|6040.17|5920.17|6040.43|5920.43|6039.7|5919.7|10
1655488560000|2022-06-17 17:56:00|6040.26|5920.26|6040.96|5920.96|6040.96|5920.96|6040.26|5920.26|10
1655488570000|2022-06-17 17:56:10|6040.64|5920.64|6040.95|5920.95|6041.47|5921.47|6040.64|5920.64|10
1655488580000|2022-06-17 17:56:20|6040.83|5920.83|6039.01|5919.01|6040.83|5920.83|6039.01|5919.01|10
1655488590000|2022-06-17 17:56:30|6038.58|5918.58|6036.64|5916.64|6038.77|5918.77|6036.64|5916.64|10
1655488600000|2022-06-17 17:56:40|6036.63|5916.63|6035.83|5915.83|6036.63|5916.63|6035.83|5915.83|10
1655488610000|2022-06-17 17:56:50|6035.85|5915.85|6038.02|5918.02|6038.17|5918.17|6035.85|5915.85|10
1655488620000|2022-06-17 17:57:00|6038.09|5918.09|6039.99|5919.99|6039.99|5919.99|6038.09|5918.09|10
1655488630000|2022-06-17 17:57:10|6040.08|5920.08|6040.51|5920.51|6040.92|5920.92|6040.08|5920.08|10
1655488640000|2022-06-17 17:57:20|6040.45|5920.45|6039.5|5919.5|6040.59|5920.59|6039.43|5919.43|10
1655488650000|2022-06-17 17:57:30|6039.35|5919.35|6038.94|5918.94|6039.4|5919.4|6038.68|5918.68|10
1655488660000|2022-06-17 17:57:40|6038.98|5918.98|6040.12|5920.12|6040.12|5920.12|6038.98|5918.98|10
1655488670000|2022-06-17 17:57:50|6040.43|5920.43|6040.57|5920.57|6040.79|5920.79|6040.22|5920.22|10
1655488680000|2022-06-17 17:58:00|6040.23|5920.23|6038.5|5918.5|6040.44|5920.44|6038.5|5918.5|10
1655488690000|2022-06-17 17:58:10|6038.52|5918.52|6036.78|5916.78|6038.52|5918.52|6036.75|5916.75|9
1655488700000|2022-06-17 17:58:20|6036.54|5916.54|6037.38|5917.38|6037.38|5917.38|6036.54|5916.54|10
1655488710000|2022-06-17 17:58:30|6037.41|5917.41|6037.89|5917.89|6038.02|5918.02|6037.41|5917.41|10
1655488720000|2022-06-17 17:58:40|6038.02|5918.02|6038.16|5918.16|6038.47|5918.47|6037.85|5917.85|10
1655488730000|2022-06-17 17:58:50|6038.06|5918.06|6038.2|5918.2|6038.2|5918.2|6037.87|5917.87|10
1655488740000|2022-06-17 17:59:00|6038.21|5918.21|6039.83|5919.83|6039.83|5919.83|6038.17|5918.17|10
1655488750000|2022-06-17 17:59:10|6039.63|5919.63|6039.71|5919.71|6040.03|5920.03|6039.59|5919.59|10
1655488760000|2022-06-17 17:59:20|6039.69|5919.69|6038.97|5918.97|6039.69|5919.69|6038.86|5918.86|10
1655488770000|2022-06-17 17:59:30|6039.19|5919.19|6040.64|5920.64|6040.64|5920.64|6039.19|5919.19|9
1655488780000|2022-06-17 17:59:40|6040.74|5920.74|6041.09|5921.09|6041.09|5921.09|6040.6|5920.6|9
1655488790000|2022-06-17 17:59:50|6041.15|5921.15|6042.66|5922.66|6042.66|5922.66|6041.05|5921.05|10
1655488800000|2022-06-17 18:00:00|6042.82|5922.82|6043|5923|6043.57|5923.57|6042.82|5922.82|9
1655488810000|2022-06-17 18:00:10|6042.86|5922.86|6041.66|5921.66|6042.92|5922.92|6041.66|5921.66|10
1655488820000|2022-06-17 18:00:20|6041.59|5921.59|6041.34|5921.34|6041.59|5921.59|6041.28|5921.28|10
1655488830000|2022-06-17 18:00:30|6041.56|5921.56|6040.32|5920.32|6041.56|5921.56|6040.26|5920.26|9
1655488840000|2022-06-17 18:00:40|6040.39|5920.39|6041.74|5921.74|6041.74|5921.74|6040.39|5920.39|10
1655488850000|2022-06-17 18:00:50|6041.79|5921.79|6044.94|5924.94|6044.94|5924.94|6041.79|5921.79|10
1655488860000|2022-06-17 18:01:00|6044.96|5924.96|6045.37|5925.37|6046.17|5926.17|6044.96|5924.96|10
1655488870000|2022-06-17 18:01:10|6045.38|5925.38|6045.53|5925.53|6046.22|5926.22|6045.33|5925.33|9
1655488880000|2022-06-17 18:01:20|6045.26|5925.26|6043.61|5923.61|6045.26|5925.26|6043.61|5923.61|10
1655488890000|2022-06-17 18:01:30|6043.5|5923.5|6043.81|5923.81|6043.81|5923.81|6043.37|5923.37|9
1655488900000|2022-06-17 18:01:40|6044.07|5924.07|6045.76|5925.76|6045.76|5925.76|6044.07|5924.07|10
1655488910000|2022-06-17 18:01:50|6045.28|5925.28|6045.42|5925.42|6045.59|5925.59|6045.21|5925.21|10
1655488920000|2022-06-17 18:02:00|6045.9|5925.9|6045|5925|6045.9|5925.9|6044.71|5924.71|10
1655488930000|2022-06-17 18:02:10|6044.76|5924.76|6044.17|5924.17|6044.76|5924.76|6043.82|5923.82|10
1655488940000|2022-06-17 18:02:20|6044.06|5924.06|6044.5|5924.5|6044.57|5924.57|6044.06|5924.06|8
1655488950000|2022-06-17 18:02:30|6044.29|5924.29|6043.83|5923.83|6044.29|5924.29|6043.82|5923.82|9
1655488960000|2022-06-17 18:02:40|6044.02|5924.02|6045.24|5925.24|6045.24|5925.24|6044.02|5924.02|10
1655488970000|2022-06-17 18:02:50|6045.33|5925.33|6046.58|5926.58|6046.67|5926.67|6045.33|5925.33|10
1655488980000|2022-06-17 18:03:00|6046.76|5926.76|6046.15|5926.15|6046.86|5926.86|6046.13|5926.13|10
1655488990000|2022-06-17 18:03:10|6046.1|5926.1|6044.67|5924.67|6046.1|5926.1|6044.55|5924.55|10
1655489000000|2022-06-17 18:03:20|6044.29|5924.29|6042.92|5922.92|6044.36|5924.36|6042.92|5922.92|10
1655489010000|2022-06-17 18:03:30|6043.22|5923.22|6043.57|5923.57|6043.7|5923.7|6043.22|5923.22|9
1655489020000|2022-06-17 18:03:40|6043.42|5923.42|6042.74|5922.74|6043.42|5923.42|6042.64|5922.64|10
1655489030000|2022-06-17 18:03:50|6042.5|5922.5|6041.6|5921.6|6042.5|5922.5|6041.51|5921.51|10
1655489040000|2022-06-17 18:04:00|6041.63|5921.63|6041.74|5921.74|6041.78|5921.78|6041|5921|9
1655489050000|2022-06-17 18:04:10|6041.71|5921.71|6041.52|5921.52|6041.76|5921.76|6041.34|5921.34|9
1655489060000|2022-06-17 18:04:20|6041.37|5921.37|6041.63|5921.63|6041.8|5921.8|6041.34|5921.34|9
1655489070000|2022-06-17 18:04:30|6041.57|5921.57|6042.96|5922.96|6042.96|5922.96|6041.51|5921.51|10
1655489080000|2022-06-17 18:04:40|6043.09|5923.09|6044.3|5924.3|6044.3|5924.3|6043.09|5923.09|10
1655489090000|2022-06-17 18:04:50|6044.4|5924.4|6044.62|5924.62|6044.78|5924.78|6044.38|5924.38|10
1655489100000|2022-06-17 18:05:00|6045.22|5925.22|6045.94|5925.94|6046.16|5926.16|6045.22|5925.22|9
1655489110000|2022-06-17 18:05:10|6045.91|5925.91|6045.56|5925.56|6045.96|5925.96|6045.46|5925.46|10
1655489120000|2022-06-17 18:05:20|6045.53|5925.53|6045.22|5925.22|6045.67|5925.67|6045.22|5925.22|9
1655489130000|2022-06-17 18:05:30|6045.29|5925.29|6045.76|5925.76|6045.76|5925.76|6045.13|5925.13|10
1655489140000|2022-06-17 18:05:40|6045.88|5925.88|6047.25|5927.25|6047.25|5927.25|6045.88|5925.88|8
1655489150000|2022-06-17 18:05:50|6047.34|5927.34|6048.51|5928.51|6048.51|5928.51|6047.34|5927.34|10
1655489160000|2022-06-17 18:06:00|6048.44|5928.44|6048.49|5928.49|6048.62|5928.62|6048.38|5928.38|10
1655489170000|2022-06-17 18:06:10|6048.51|5928.51|6047.32|5927.32|6048.51|5928.51|6047.32|5927.32|10
1655489180000|2022-06-17 18:06:20|6046.94|5926.94|6045.97|5925.97|6046.94|5926.94|6045.76|5925.76|10
1655489190000|2022-06-17 18:06:30|6045.6|5925.6|6043.57|5923.57|6045.6|5925.6|6043.57|5923.57|9
1655489200000|2022-06-17 18:06:40|6042.83|5922.83|6041.9|5921.9|6042.83|5922.83|6041.87|5921.87|10
1655489210000|2022-06-17 18:06:50|6041.98|5921.98|6041.81|5921.81|6042.45|5922.45|6041.81|5921.81|10
1655489220000|2022-06-17 18:07:00|6041.92|5921.92|6041.63|5921.63|6042.24|5922.24|6041.63|5921.63|9
1655489230000|2022-06-17 18:07:10|6041.67|5921.67|6041.6|5921.6|6041.67|5921.67|6041.32|5921.32|9
1655489240000|2022-06-17 18:07:20|6041.63|5921.63|6040.68|5920.68|6041.64|5921.64|6040.68|5920.68|10
1655489250000|2022-06-17 18:07:30|6040.77|5920.77|6040.18|5920.18|6040.77|5920.77|6039.56|5919.56|10
1655489260000|2022-06-17 18:07:40|6040.45|5920.45|6041.32|5921.32|6041.43|5921.43|6040.45|5920.45|10
1655489270000|2022-06-17 18:07:50|6041.27|5921.27|6040.87|5920.87|6041.27|5921.27|6040.71|5920.71|10
1655489280000|2022-06-17 18:08:00|6040.98|5920.98|6040.62|5920.62|6040.99|5920.99|6040.62|5920.62|9
1655489290000|2022-06-17 18:08:10|6040.73|5920.73|6040.95|5920.95|6040.99|5920.99|6040.57|5920.57|10
1655489300000|2022-06-17 18:08:20|6040.87|5920.87|6040.65|5920.65|6040.96|5920.96|6040.65|5920.65|10
1655489310000|2022-06-17 18:08:30|6040.67|5920.67|6041.26|5921.26|6041.37|5921.37|6040.67|5920.67|10
1655489320000|2022-06-17 18:08:40|6041.8|5921.8|6044.07|5924.07|6044.13|5924.13|6041.8|5921.8|10
1655489330000|2022-06-17 18:08:50|6044.11|5924.11|6043.97|5923.97|6044.4|5924.4|6043.87|5923.87|9
1655489340000|2022-06-17 18:09:00|6043.99|5923.99|6045.34|5925.34|6045.48|5925.48|6043.99|5923.99|9
1655489350000|2022-06-17 18:09:10|6045.38|5925.38|6044.42|5924.42|6045.51|5925.51|6044.41|5924.41|10
1655489360000|2022-06-17 18:09:20|6044.79|5924.79|6045.9|5925.9|6045.9|5925.9|6044.79|5924.79|9
1655489370000|2022-06-17 18:09:30|6045.92|5925.92|6046.73|5926.73|6046.73|5926.73|6045.75|5925.75|9
1655489380000|2022-06-17 18:09:40|6046.83|5926.83|6049.86|5929.86|6049.86|5929.86|6046.83|5926.83|10
1655489390000|2022-06-17 18:09:50|6049.93|5929.93|6053.51|5933.51|6053.51|5933.51|6049.93|5929.93|10
1655489400000|2022-06-17 18:10:00|6053.48|5933.48|6052.54|5932.54|6053.83|5933.83|6052.54|5932.54|10
1655489410000|2022-06-17 18:10:10|6052.48|5932.48|6053.23|5933.23|6053.23|5933.23|6052.48|5932.48|9
1655489420000|2022-06-17 18:10:20|6053.38|5933.38|6053.44|5933.44|6053.44|5933.44|6052.92|5932.92|10
1655489430000|2022-06-17 18:10:30|6053.32|5933.32|6054.01|5934.01|6054.01|5934.01|6052.59|5932.59|10
1655489440000|2022-06-17 18:10:40|6054.41|5934.41|6055.88|5935.88|6055.88|5935.88|6054.15|5934.15|9
1655489450000|2022-06-17 18:10:50|6056.24|5936.24|6059.49|5939.49|6059.49|5939.49|6056.24|5936.24|10
1655489460000|2022-06-17 18:11:00|6059.69|5939.69|6061.65|5941.65|6061.88|5941.88|6059.69|5939.69|10
1655489470000|2022-06-17 18:11:10|6061.52|5941.52|6061.51|5941.51|6061.57|5941.57|6061.11|5941.11|10
1655489480000|2022-06-17 18:11:20|6061.49|5941.49|6061.31|5941.31|6061.49|5941.49|6060.95|5940.95|10
1655489490000|2022-06-17 18:11:30|6061.26|5941.26|6060.83|5940.83|6061.29|5941.29|6060.65|5940.65|10
1655489500000|2022-06-17 18:11:40|6060.66|5940.66|6059.55|5939.55|6060.66|5940.66|6059.48|5939.48|10
1655489510000|2022-06-17 18:11:50|6059.65|5939.65|6058.64|5938.64|6059.65|5939.65|6058.64|5938.64|10
1655489520000|2022-06-17 18:12:00|6058.4|5938.4|6059.2|5939.2|6059.21|5939.21|6058.32|5938.32|10
1655489530000|2022-06-17 18:12:10|6059.9|5939.9|6061.51|5941.51|6061.51|5941.51|6059.9|5939.9|10
1655489540000|2022-06-17 18:12:20|6061.39|5941.39|6063.69|5943.69|6063.69|5943.69|6061.39|5941.39|9
1655489550000|2022-06-17 18:12:30|6064.25|5944.25|6065.38|5945.38|6065.38|5945.38|6064.25|5944.25|10
1655489560000|2022-06-17 18:12:40|6065.22|5945.22|6064.76|5944.76|6065.32|5945.32|6064.76|5944.76|9
1655489570000|2022-06-17 18:12:50|6064.73|5944.73|6065.4|5945.4|6065.52|5945.52|6064.69|5944.69|10
1655489580000|2022-06-17 18:13:00|6065.44|5945.44|6066.7|5946.7|6066.76|5946.76|6065.44|5945.44|10
1655489590000|2022-06-17 18:13:10|6066.67|5946.67|6066.27|5946.27|6066.85|5946.85|6066.11|5946.11|10
1655489600000|2022-06-17 18:13:20|6066.11|5946.11|6065.02|5945.02|6066.11|5946.11|6065.02|5945.02|10
1655489610000|2022-06-17 18:13:30|6065.01|5945.01|6064.61|5944.61|6065.01|5945.01|6064.54|5944.54|10
1655489620000|2022-06-17 18:13:40|6064.43|5944.43|6063.94|5943.94|6064.45|5944.45|6063.93|5943.93|10
1655489630000|2022-06-17 18:13:50|6063.72|5943.72|6064.49|5944.49|6064.73|5944.73|6063.53|5943.53|10
1655489640000|2022-06-17 18:14:00|6064.57|5944.57|6066.03|5946.03|6066.03|5946.03|6064.57|5944.57|10
1655489650000|2022-06-17 18:14:10|6066.26|5946.26|6066.71|5946.71|6067.62|5947.62|6066.26|5946.26|10
1655489660000|2022-06-17 18:14:20|6066.45|5946.45|6065.18|5945.18|6066.55|5946.55|6064.89|5944.89|10
1655489670000|2022-06-17 18:14:30|6065.32|5945.32|6066.2|5946.2|6066.2|5946.2|6065.32|5945.32|9
1655489680000|2022-06-17 18:14:40|6066.39|5946.39|6068.64|5948.64|6068.66|5948.66|6066.39|5946.39|10
1655489690000|2022-06-17 18:14:50|6068.83|5948.83|6070.25|5950.25|6070.29|5950.29|6068.81|5948.81|9
1655489700000|2022-06-17 18:15:00|6070.73|5950.73|6073.27|5953.27|6073.27|5953.27|6070.73|5950.73|10
1655489710000|2022-06-17 18:15:10|6073.32|5953.32|6073.57|5953.57|6073.63|5953.63|6072.99|5952.99|10
1655489720000|2022-06-17 18:15:20|6073.6|5953.6|6072.94|5952.94|6073.6|5953.6|6072.94|5952.94|9
1655489730000|2022-06-17 18:15:30|6072.69|5952.69|6070.86|5950.86|6072.69|5952.69|6070.86|5950.86|10
1655489740000|2022-06-17 18:15:40|6070.32|5950.32|6068.5|5948.5|6070.32|5950.32|6067.83|5947.83|10
1655489750000|2022-06-17 18:15:50|6068.63|5948.63|6067.85|5947.85|6068.63|5948.63|6067.85|5947.85|10
1655489760000|2022-06-17 18:16:00|6068|5948|6069.96|5949.96|6070.26|5950.26|6068|5948|8
1655489770000|2022-06-17 18:16:10|6070.43|5950.43|6072.59|5952.59|6072.69|5952.69|6070.36|5950.36|9
1655489780000|2022-06-17 18:16:20|6072.84|5952.84|6074.01|5954.01|6074.01|5954.01|6072.84|5952.84|10
1655489790000|2022-06-17 18:16:30|6074.44|5954.44|6076.2|5956.2|6076.22|5956.22|6074.44|5954.44|10
1655489800000|2022-06-17 18:16:40|6075.96|5955.96|6075.62|5955.62|6076.04|5956.04|6075.61|5955.61|9
1655489810000|2022-06-17 18:16:50|6075.48|5955.48|6074.68|5954.68|6075.48|5955.48|6074.63|5954.63|10
1655489820000|2022-06-17 18:17:00|6074.66|5954.66|6074.97|5954.97|6074.97|5954.97|6074.41|5954.41|10
1655489830000|2022-06-17 18:17:10|6074.92|5954.92|6072.52|5952.52|6074.92|5954.92|6072.43|5952.43|10
1655489840000|2022-06-17 18:17:20|6072.48|5952.48|6071.71|5951.71|6072.61|5952.61|6071.71|5951.71|9
1655489850000|2022-06-17 18:17:30|6071.59|5951.59|6071.65|5951.65|6071.65|5951.65|6070.99|5950.99|10
1655489860000|2022-06-17 18:17:40|6071.64|5951.64|6073.29|5953.29|6073.29|5953.29|6071.64|5951.64|10
1655489870000|2022-06-17 18:17:50|6073.32|5953.32|6073.85|5953.85|6074.1|5954.1|6073.32|5953.32|10
1655489880000|2022-06-17 18:18:00|6073.91|5953.91|6074.22|5954.22|6074.22|5954.22|6073.91|5953.91|8
1655489890000|2022-06-17 18:18:10|6074.05|5954.05|6074.07|5954.07|6074.23|5954.23|6073.89|5953.89|10
1655489900000|2022-06-17 18:18:20|6074.22|5954.22|6072.21|5952.21|6074.22|5954.22|6072.21|5952.21|9
1655489910000|2022-06-17 18:18:30|6071.75|5951.75|6071.34|5951.34|6071.85|5951.85|6071.08|5951.08|10
1655489920000|2022-06-17 18:18:40|6071.32|5951.32|6070.74|5950.74|6071.32|5951.32|6070.54|5950.54|10
1655489930000|2022-06-17 18:18:50|6071|5951|6072.13|5952.13|6072.13|5952.13|6071|5951|10
1655489940000|2022-06-17 18:19:00|6072.24|5952.24|6073.45|5953.45|6073.45|5953.45|6072.24|5952.24|10
1655489950000|2022-06-17 18:19:10|6073.32|5953.32|6073.19|5953.19|6073.36|5953.36|6073.09|5953.09|8
1655489960000|2022-06-17 18:19:20|6073.51|5953.51|6073.69|5953.69|6074.02|5954.02|6073.42|5953.42|10
1655489970000|2022-06-17 18:19:30|6073.68|5953.68|6074.59|5954.59|6074.59|5954.59|6073.68|5953.68|10
1655489980000|2022-06-17 18:19:40|6074.87|5954.87|6075.11|5955.11|6075.19|5955.19|6074.6|5954.6|10
1655489990000|2022-06-17 18:19:50|6075.22|5955.22|6075.18|5955.18|6075.29|5955.29|6075.09|5955.09|9
1655490000000|2022-06-17 18:20:00|6075.06|5955.06|6075.8|5955.8|6075.8|5955.8|6075.06|5955.06|10
1655490010000|2022-06-17 18:20:10|6076.19|5956.19|6076.64|5956.64|6076.64|5956.64|6076.13|5956.13|10
1655490020000|2022-06-17 18:20:20|6076.72|5956.72|6077.49|5957.49|6077.72|5957.72|6076.72|5956.72|10
1655490030000|2022-06-17 18:20:30|6077.61|5957.61|6076.99|5956.99|6077.71|5957.71|6076.99|5956.99|10
1655490040000|2022-06-17 18:20:40|6077.29|5957.29|6077.45|5957.45|6077.52|5957.52|6077.23|5957.23|10
1655490050000|2022-06-17 18:20:50|6077.7|5957.7|6079.07|5959.07|6079.07|5959.07|6077.7|5957.7|10
1655490060000|2022-06-17 18:21:00|6079.41|5959.41|6077.83|5957.83|6079.44|5959.44|6077.83|5957.83|10
1655490070000|2022-06-17 18:21:10|6077.54|5957.54|6076.46|5956.46|6077.69|5957.69|6076.44|5956.44|10
1655490080000|2022-06-17 18:21:20|6076.63|5956.63|6076.45|5956.45|6076.72|5956.72|6076.45|5956.45|10
1655490090000|2022-06-17 18:21:30|6076.57|5956.57|6077.43|5957.43|6077.43|5957.43|6076.56|5956.56|9
1655490100000|2022-06-17 18:21:40|6077.33|5957.33|6078.56|5958.56|6078.66|5958.66|6077.33|5957.33|10
1655490110000|2022-06-17 18:21:50|6078.47|5958.47|6078.55|5958.55|6078.55|5958.55|6078.15|5958.15|10
1655490120000|2022-06-17 18:22:00|6078.63|5958.63|6077.83|5957.83|6078.63|5958.63|6077.83|5957.83|10
1655490130000|2022-06-17 18:22:10|6077.75|5957.75|6077.2|5957.2|6077.76|5957.76|6077.18|5957.18|10
1655490140000|2022-06-17 18:22:20|6077.34|5957.34|6077.51|5957.51|6077.55|5957.55|6077.27|5957.27|8
1655490150000|2022-06-17 18:22:30|6077.57|5957.57|6077.74|5957.74|6078.16|5958.16|6077.57|5957.57|10
1655490160000|2022-06-17 18:22:40|6077.7|5957.7|6078.81|5958.81|6078.98|5958.98|6077.7|5957.7|8
1655490170000|2022-06-17 18:22:50|6079.02|5959.02|6078.55|5958.55|6079.3|5959.3|6078.55|5958.55|10
1655490180000|2022-06-17 18:23:00|6078.5|5958.5|6078.41|5958.41|6078.62|5958.62|6078.35|5958.35|9
1655490190000|2022-06-17 18:23:10|6078.39|5958.39|6077.91|5957.91|6078.44|5958.44|6077.82|5957.82|10
1655490200000|2022-06-17 18:23:20|6078|5958|6078.54|5958.54|6078.54|5958.54|6077.91|5957.91|10
1655490210000|2022-06-17 18:23:30|6078.45|5958.45|6079.03|5959.03|6079.03|5959.03|6078.36|5958.36|10
1655490220000|2022-06-17 18:23:40|6079.37|5959.37|6079.05|5959.05|6079.72|5959.72|6079.05|5959.05|10
1655490230000|2022-06-17 18:23:50|6078.88|5958.88|6077.78|5957.78|6078.88|5958.88|6077.78|5957.78|10
1655490240000|2022-06-17 18:24:00|6077.85|5957.85|6078.17|5958.17|6078.44|5958.44|6077.76|5957.76|9
1655490250000|2022-06-17 18:24:10|6078.09|5958.09|6078|5958|6078.09|5958.09|6077.74|5957.74|10
1655490260000|2022-06-17 18:24:20|6078.14|5958.14|6079.13|5959.13|6079.13|5959.13|6078.14|5958.14|9
1655490270000|2022-06-17 18:24:30|6079.04|5959.04|6080.04|5960.04|6080.04|5960.04|6079.04|5959.04|10
1655490280000|2022-06-17 18:24:40|6080.24|5960.24|6079.51|5959.51|6080.24|5960.24|6079.51|5959.51|9
1655490290000|2022-06-17 18:24:50|6079.54|5959.54|6077.5|5957.5|6079.54|5959.54|6077.5|5957.5|10
1655490300000|2022-06-17 18:25:00|6077.46|5957.46|6077.4|5957.4|6077.46|5957.46|6077.09|5957.09|10
1655490310000|2022-06-17 18:25:10|6077.37|5957.37|6075.46|5955.46|6077.37|5957.37|6075.45|5955.45|10
1655490320000|2022-06-17 18:25:20|6075.1|5955.1|6073.36|5953.36|6075.1|5955.1|6073.36|5953.36|10
1655490330000|2022-06-17 18:25:30|6073.38|5953.38|6073.06|5953.06|6073.48|5953.48|6072.86|5952.86|10
1655490340000|2022-06-17 18:25:40|6073.03|5953.03|6071.94|5951.94|6073.03|5953.03|6071.94|5951.94|10
1655490350000|2022-06-17 18:25:50|6071.7|5951.7|6069.54|5949.54|6071.7|5951.7|6069.48|5949.48|10
1655490360000|2022-06-17 18:26:00|6069.65|5949.65|6068.48|5948.48|6069.8|5949.8|6068.48|5948.48|10
1655490370000|2022-06-17 18:26:10|6068.36|5948.36|6067.72|5947.72|6068.56|5948.56|6067.61|5947.61|9
1655490380000|2022-06-17 18:26:20|6067.7|5947.7|6066.48|5946.48|6067.7|5947.7|6066.48|5946.48|10
1655490390000|2022-06-17 18:26:30|6066.49|5946.49|6067.64|5947.64|6067.67|5947.67|6066.4|5946.4|10
1655490400000|2022-06-17 18:26:40|6068.09|5948.09|6070.48|5950.48|6070.48|5950.48|6068.09|5948.09|10
1655490410000|2022-06-17 18:26:50|6070.72|5950.72|6071.28|5951.28|6071.28|5951.28|6070.72|5950.72|9
1655490420000|2022-06-17 18:27:00|6071.16|5951.16|6071.88|5951.88|6071.88|5951.88|6070.97|5950.97|9
1655490430000|2022-06-17 18:27:10|6072.34|5952.34|6073.32|5953.32|6073.32|5953.32|6072.34|5952.34|9
1655490440000|2022-06-17 18:27:20|6073.33|5953.33|6074.1|5954.1|6074.1|5954.1|6073.33|5953.33|8
1655490450000|2022-06-17 18:27:30|6073.75|5953.75|6074.39|5954.39|6074.39|5954.39|6073.68|5953.68|10
1655490460000|2022-06-17 18:27:40|6074.36|5954.36|6075.23|5955.23|6075.23|5955.23|6074.36|5954.36|10
1655490470000|2022-06-17 18:27:50|6075.41|5955.41|6075.06|5955.06|6075.41|5955.41|6074.95|5954.95|10
1655490480000|2022-06-17 18:28:00|6075.12|5955.12|6073.93|5953.93|6075.12|5955.12|6073.93|5953.93|9
1655490490000|2022-06-17 18:28:10|6073.97|5953.97|6074.3|5954.3|6074.31|5954.31|6073.74|5953.74|8
1655490500000|2022-06-17 18:28:20|6074.66|5954.66|6074.85|5954.85|6074.85|5954.85|6074.42|5954.42|10
1655490510000|2022-06-17 18:28:30|6074.69|5954.69|6073.88|5953.88|6074.73|5954.73|6073.88|5953.88|10
1655490520000|2022-06-17 18:28:40|6073.63|5953.63|6073.27|5953.27|6073.63|5953.63|6073.26|5953.26|9
1655490530000|2022-06-17 18:28:50|6073.24|5953.24|6071.3|5951.3|6073.24|5953.24|6071.3|5951.3|9
1655490540000|2022-06-17 18:29:00|6071.23|5951.23|6068.18|5948.18|6071.23|5951.23|6068.18|5948.18|10
1655490550000|2022-06-17 18:29:10|6068.09|5948.09|6065.13|5945.13|6068.26|5948.26|6065.13|5945.13|10
1655490560000|2022-06-17 18:29:20|6064.77|5944.77|6062.08|5942.08|6064.77|5944.77|6062.08|5942.08|10
1655490570000|2022-06-17 18:29:30|6061.75|5941.75|6061.64|5941.64|6062.19|5942.19|6061.64|5941.64|9
1655490580000|2022-06-17 18:29:40|6061.6|5941.6|6062.17|5942.17|6062.32|5942.32|6061.6|5941.6|10
1655490590000|2022-06-17 18:29:50|6062.36|5942.36|6060.84|5940.84|6062.44|5942.44|6060.8|5940.8|10
1655490600000|2022-06-17 18:30:00|6060.7|5940.7|6058.65|5938.65|6060.76|5940.76|6058.65|5938.65|10
1655490610000|2022-06-17 18:30:10|6058.59|5938.59|6057.84|5937.84|6058.59|5938.59|6057.84|5937.84|10
1655490620000|2022-06-17 18:30:20|6057.71|5937.71|6056.43|5936.43|6057.9|5937.9|6056.35|5936.35|10
1655490630000|2022-06-17 18:30:30|6056.21|5936.21|6056.01|5936.01|6056.24|5936.24|6055.83|5935.83|10
1655490640000|2022-06-17 18:30:40|6056.16|5936.16|6057.02|5937.02|6057.19|5937.19|6056.16|5936.16|10
1655490650000|2022-06-17 18:30:50|6056.85|5936.85|6055.74|5935.74|6056.85|5936.85|6055.74|5935.74|9
1655490660000|2022-06-17 18:31:00|6055|5935|6053.34|5933.34|6055.38|5935.38|6053.34|5933.34|10
1655490670000|2022-06-17 18:31:10|6053.31|5933.31|6049.55|5929.55|6053.31|5933.31|6049.55|5929.55|10
1655490680000|2022-06-17 18:31:20|6049.3|5929.3|6047.69|5927.69|6049.3|5929.3|6047.56|5927.56|10
1655490690000|2022-06-17 18:31:30|6047.5|5927.5|6046.62|5926.62|6047.5|5927.5|6046.62|5926.62|10
1655490700000|2022-06-17 18:31:40|6046.68|5926.68|6045.99|5925.99|6046.98|5926.98|6045.99|5925.99|10
1655490710000|2022-06-17 18:31:50|6046.23|5926.23|6045.3|5925.3|6046.23|5926.23|6045.3|5925.3|9
1655490720000|2022-06-17 18:32:00|6045.22|5925.22|6045.16|5925.16|6045.42|5925.42|6045.09|5925.09|10
1655490730000|2022-06-17 18:32:10|6044.84|5924.84|6044.27|5924.27|6044.84|5924.84|6044.16|5924.16|10
1655490740000|2022-06-17 18:32:20|6044.26|5924.26|6043.65|5923.65|6044.27|5924.27|6043.58|5923.58|10
1655490750000|2022-06-17 18:32:30|6043.58|5923.58|6044.23|5924.23|6044.28|5924.28|6043.49|5923.49|10
1655490760000|2022-06-17 18:32:40|6044.99|5924.99|6043.89|5923.89|6044.99|5924.99|6043.33|5923.33|10
1655490770000|2022-06-17 18:32:50|6045.18|5925.18|6044.56|5924.56|6045.52|5925.52|6044.56|5924.56|10
1655490780000|2022-06-17 18:33:00|6044.75|5924.75|6043.66|5923.66|6044.78|5924.78|6043.51|5923.51|10
1655490790000|2022-06-17 18:33:10|6043.29|5923.29|6042.74|5922.74|6043.29|5923.29|6042.45|5922.45|10
1655490800000|2022-06-17 18:33:20|6042.1|5922.1|6041.99|5921.99|6042.52|5922.52|6041.94|5921.94|10
1655490810000|2022-06-17 18:33:30|6041.95|5921.95|6041.87|5921.87|6042.19|5922.19|6041.73|5921.73|9
1655490820000|2022-06-17 18:33:40|6041.74|5921.74|6040.95|5920.95|6041.79|5921.79|6040.95|5920.95|9
1655490830000|2022-06-17 18:33:50|6040.89|5920.89|6041.26|5921.26|6041.26|5921.26|6040.63|5920.63|10
1655490840000|2022-06-17 18:34:00|6041.33|5921.33|6041.76|5921.76|6041.92|5921.92|6041.33|5921.33|9
1655490850000|2022-06-17 18:34:10|6041.74|5921.74|6041.42|5921.42|6041.74|5921.74|6040.98|5920.98|10
1655490860000|2022-06-17 18:34:20|6041.54|5921.54|6042.18|5922.18|6042.33|5922.33|6041.54|5921.54|10
1655490870000|2022-06-17 18:34:30|6041.69|5921.69|6042.42|5922.42|6042.42|5922.42|6041.69|5921.69|10
1655490880000|2022-06-17 18:34:40|6042.72|5922.72|6043.37|5923.37|6043.46|5923.46|6042.72|5922.72|10
1655490890000|2022-06-17 18:34:50|6043.43|5923.43|6043.24|5923.24|6043.43|5923.43|6042.94|5922.94|10
1655490900000|2022-06-17 18:35:00|6043.35|5923.35|6045|5925|6045|5925|6043.35|5923.35|10
1655490910000|2022-06-17 18:35:10|6044.75|5924.75|6043.4|5923.4|6044.77|5924.77|6043.4|5923.4|10
1655490920000|2022-06-17 18:35:20|6043.14|5923.14|6041.22|5921.22|6043.14|5923.14|6041.22|5921.22|9
1655490930000|2022-06-17 18:35:30|6041.11|5921.11|6040.75|5920.75|6041.11|5921.11|6040.53|5920.53|10
1655490940000|2022-06-17 18:35:40|6040.78|5920.78|6041.6|5921.6|6041.74|5921.74|6040.78|5920.78|9
1655490950000|2022-06-17 18:35:50|6042|5922|6041.36|5921.36|6042|5922|6041.36|5921.36|10
1655490960000|2022-06-17 18:36:00|6041.23|5921.23|6041.05|5921.05|6041.23|5921.23|6040.59|5920.59|10
1655490970000|2022-06-17 18:36:10|6041.13|5921.13|6040.28|5920.28|6041.17|5921.17|6040.26|5920.26|10
1655490980000|2022-06-17 18:36:20|6040.32|5920.32|6039.98|5919.98|6040.32|5920.32|6039.95|5919.95|9
1655490990000|2022-06-17 18:36:30|6040.06|5920.06|6040.18|5920.18|6040.57|5920.57|6040.06|5920.06|10
1655491000000|2022-06-17 18:36:40|6039.99|5919.99|6040.37|5920.37|6040.37|5920.37|6039.73|5919.73|9
1655491010000|2022-06-17 18:36:50|6040.43|5920.43|6040.47|5920.47|6040.57|5920.57|6040.43|5920.43|8
1655491020000|2022-06-17 18:37:00|6040.52|5920.52|6039.72|5919.72|6040.52|5920.52|6039.72|5919.72|9
1655491030000|2022-06-17 18:37:10|6039.81|5919.81|6040.29|5920.29|6040.32|5920.32|6039.72|5919.72|10
1655491040000|2022-06-17 18:37:20|6040.52|5920.52|6040.51|5920.51|6040.52|5920.52|6040.31|5920.31|10
1655491050000|2022-06-17 18:37:30|6040.6|5920.6|6040.68|5920.68|6040.76|5920.76|6040.53|5920.53|9
1655491060000|2022-06-17 18:37:40|6040.7|5920.7|6040.94|5920.94|6040.94|5920.94|6040.53|5920.53|10
1655491070000|2022-06-17 18:37:50|6040.95|5920.95|6041|5921|6041|5921|6040.7|5920.7|9
1655491080000|2022-06-17 18:38:00|6041.05|5921.05|6040.81|5920.81|6041.22|5921.22|6040.81|5920.81|10
1655491090000|2022-06-17 18:38:10|6040.88|5920.88|6040.51|5920.51|6040.9|5920.9|6040.3|5920.3|9
1655491100000|2022-06-17 18:38:20|6040.45|5920.45|6040.28|5920.28|6040.45|5920.45|6040.11|5920.11|6
1655491110000|2022-06-17 18:38:30|6040.12|5920.12|6040.26|5920.26|6040.35|5920.35|6040.06|5920.06|9
1655491120000|2022-06-17 18:38:40|6040.25|5920.25|6039.59|5919.59|6040.36|5920.36|6039.59|5919.59|10
1655491130000|2022-06-17 18:38:50|6039.62|5919.62|6039.99|5919.99|6039.99|5919.99|6039.62|5919.62|10
1655491140000|2022-06-17 18:39:00|6040.06|5920.06|6040.03|5920.03|6040.06|5920.06|6039.75|5919.75|10
1655491150000|2022-06-17 18:39:10|6040.04|5920.04|6039.89|5919.89|6040.04|5920.04|6039.84|5919.84|8
1655491160000|2022-06-17 18:39:20|6039.83|5919.83|6040.74|5920.74|6040.74|5920.74|6039.83|5919.83|9
1655491170000|2022-06-17 18:39:30|6040.81|5920.81|6041.16|5921.16|6041.25|5921.25|6040.81|5920.81|10
1655491180000|2022-06-17 18:39:40|6040.98|5920.98|6041.86|5921.86|6041.86|5921.86|6040.8|5920.8|10
1655491190000|2022-06-17 18:39:50|6042|5922|6046.19|5926.19|6046.19|5926.19|6041.87|5921.87|10
1655491200000|2022-06-17 18:40:00|6046.56|5926.56|6051.83|5931.83|6051.83|5931.83|6046.56|5926.56|10
1655491210000|2022-06-17 18:40:10|6051.87|5931.87|6052.32|5932.32|6052.63|5932.63|6051.87|5931.87|10
1655491220000|2022-06-17 18:40:20|6052.22|5932.22|6052.46|5932.46|6052.53|5932.53|6052.22|5932.22|9
1655491230000|2022-06-17 18:40:30|6052.47|5932.47|6053.23|5933.23|6053.35|5933.35|6052.47|5932.47|10
1655491240000|2022-06-17 18:40:40|6053.31|5933.31|6053.87|5933.87|6054.39|5934.39|6053.31|5933.31|10
1655491250000|2022-06-17 18:40:50|6054.24|5934.24|6054.74|5934.74|6054.88|5934.88|6054.24|5934.24|10
1655491260000|2022-06-17 18:41:00|6054.64|5934.64|6051.56|5931.56|6054.64|5934.64|6051.56|5931.56|9
1655491270000|2022-06-17 18:41:10|6051.43|5931.43|6049.84|5929.84|6051.43|5931.43|6049.84|5929.84|10
1655491280000|2022-06-17 18:41:20|6050.03|5930.03|6049.42|5929.42|6050.03|5930.03|6049.12|5929.12|9
1655491290000|2022-06-17 18:41:30|6049.68|5929.68|6047.53|5927.53|6049.68|5929.68|6047.46|5927.46|10
1655491300000|2022-06-17 18:41:40|6047.18|5927.18|6047.12|5927.12|6047.46|5927.46|6046.57|5926.57|10
1655491310000|2022-06-17 18:41:50|6047.23|5927.23|6048.01|5928.01|6048.1|5928.1|6047.23|5927.23|10
1655491320000|2022-06-17 18:42:00|6048.06|5928.06|6049.2|5929.2|6049.2|5929.2|6048.06|5928.06|9
1655491330000|2022-06-17 18:42:10|6049.26|5929.26|6050.29|5930.29|6050.35|5930.35|6049.2|5929.2|10
1655491340000|2022-06-17 18:42:20|6050.26|5930.26|6049.87|5929.87|6050.26|5930.26|6049.71|5929.71|9
1655491350000|2022-06-17 18:42:30|6049.94|5929.94|6050.15|5930.15|6050.15|5930.15|6049.75|5929.75|9
1655491360000|2022-06-17 18:42:40|6050.13|5930.13|6050.12|5930.12|6050.23|5930.23|6050.06|5930.06|10
1655491370000|2022-06-17 18:42:50|6050.13|5930.13|6049.89|5929.89|6050.13|5930.13|6049.82|5929.82|8
1655491380000|2022-06-17 18:43:00|6049.95|5929.95|6050.86|5930.86|6050.88|5930.88|6049.95|5929.95|10
1655491390000|2022-06-17 18:43:10|6050.89|5930.89|6051.81|5931.81|6051.81|5931.81|6050.89|5930.89|10
1655491400000|2022-06-17 18:43:20|6051.07|5931.07|6050.7|5930.7|6051.15|5931.15|6050.68|5930.68|8
1655491410000|2022-06-17 18:43:30|6050.69|5930.69|6050.23|5930.23|6050.76|5930.76|6050.23|5930.23|10
1655491420000|2022-06-17 18:43:40|6050.12|5930.12|6048.87|5928.87|6050.12|5930.12|6048.86|5928.86|10
1655491430000|2022-06-17 18:43:50|6048.81|5928.81|6048.31|5928.31|6048.83|5928.83|6048.31|5928.31|10
1655491440000|2022-06-17 18:44:00|6048.26|5928.26|6046.71|5926.71|6048.26|5928.26|6046.71|5926.71|10
1655491450000|2022-06-17 18:44:10|6046.65|5926.65|6044.87|5924.87|6046.91|5926.91|6044.87|5924.87|10
1655491460000|2022-06-17 18:44:20|6044.66|5924.66|6041.8|5921.8|6044.66|5924.66|6041.8|5921.8|10
1655491470000|2022-06-17 18:44:30|6040.61|5920.61|6037.44|5917.44|6040.61|5920.61|6037.44|5917.44|10
1655491480000|2022-06-17 18:44:40|6036.39|5916.39|6036.84|5916.84|6036.84|5916.84|6035.99|5915.99|10
1655491490000|2022-06-17 18:44:50|6036.93|5916.93|6035.55|5915.55|6037.15|5917.15|6035.55|5915.55|10
1655491500000|2022-06-17 18:45:00|6035.64|5915.64|6035.19|5915.19|6035.87|5915.87|6035.19|5915.19|10
1655491510000|2022-06-17 18:45:10|6035.42|5915.42|6035.3|5915.3|6035.42|5915.42|6034.85|5914.85|10
1655491520000|2022-06-17 18:45:20|6035.48|5915.48|6035.24|5915.24|6035.48|5915.48|6034.78|5914.78|8
1655491530000|2022-06-17 18:45:30|6035.65|5915.65|6035.95|5915.95|6036.26|5916.26|6035.58|5915.58|10
1655491540000|2022-06-17 18:45:40|6035.78|5915.78|6035.79|5915.79|6035.95|5915.95|6035.3|5915.3|10
1655491550000|2022-06-17 18:45:50|6035.47|5915.47|6034.38|5914.38|6035.47|5915.47|6034.38|5914.38|10
1655491560000|2022-06-17 18:46:00|6033.7|5913.7|6032.09|5912.09|6033.7|5913.7|6032.09|5912.09|10
1655491570000|2022-06-17 18:46:10|6031.98|5911.98|6031.45|5911.45|6032.09|5912.09|6031.45|5911.45|10
1655491580000|2022-06-17 18:46:20|6031.47|5911.47|6033|5913|6033|5913|6031.47|5911.47|9
1655491590000|2022-06-17 18:46:30|6033.02|5913.02|6032.42|5912.42|6033.02|5913.02|6032.3|5912.3|10
1655491600000|2022-06-17 18:46:40|6032.39|5912.39|6033.98|5913.98|6033.98|5913.98|6032.39|5912.39|10
1655491610000|2022-06-17 18:46:50|6033.88|5913.88|6036.2|5916.2|6036.2|5916.2|6033.88|5913.88|10
1655491620000|2022-06-17 18:47:00|6036.23|5916.23|6036.56|5916.56|6036.56|5916.56|6036.13|5916.13|10
1655491630000|2022-06-17 18:47:10|6036.38|5916.38|6037.96|5917.96|6037.96|5917.96|6036.38|5916.38|10
1655491640000|2022-06-17 18:47:20|6037.99|5917.99|6037.08|5917.08|6037.99|5917.99|6037.06|5917.06|9
1655491650000|2022-06-17 18:47:30|6036.87|5916.87|6037.68|5917.68|6037.68|5917.68|6036.87|5916.87|10
1655491660000|2022-06-17 18:47:40|6037.77|5917.77|6038.25|5918.25|6038.31|5918.31|6037.69|5917.69|10
1655491670000|2022-06-17 18:47:50|6038.28|5918.28|6038.88|5918.88|6038.88|5918.88|6038.28|5918.28|9
1655491680000|2022-06-17 18:48:00|6039.17|5919.17|6039.84|5919.84|6040.11|5920.11|6039.17|5919.17|10
1655491690000|2022-06-17 18:48:10|6039.27|5919.27|6039.48|5919.48|6039.63|5919.63|6039.23|5919.23|10
1655491700000|2022-06-17 18:48:20|6039.52|5919.52|6040.17|5920.17|6040.59|5920.59|6039.52|5919.52|10
1655491710000|2022-06-17 18:48:30|6040.35|5920.35|6040.02|5920.02|6040.35|5920.35|6040|5920|9
1655491720000|2022-06-17 18:48:40|6040.22|5920.22|6040.05|5920.05|6040.23|5920.23|6039.75|5919.75|9
1655491730000|2022-06-17 18:48:50|6040.03|5920.03|6040.19|5920.19|6040.28|5920.28|6039.82|5919.82|8
1655491740000|2022-06-17 18:49:00|6040.25|5920.25|6040.8|5920.8|6040.8|5920.8|6039.89|5919.89|10
1655491750000|2022-06-17 18:49:10|6040.79|5920.79|6040.87|5920.87|6041.18|5921.18|6040.7|5920.7|10
1655491760000|2022-06-17 18:49:20|6040.97|5920.97|6041.08|5921.08|6041.15|5921.15|6040.83|5920.83|10
1655491770000|2022-06-17 18:49:30|6041.85|5921.85|6042.14|5922.14|6042.23|5922.23|6041.7|5921.7|10
1655491780000|2022-06-17 18:49:40|6042.24|5922.24|6043.4|5923.4|6043.4|5923.4|6042.24|5922.24|10
1655491790000|2022-06-17 18:49:50|6043.43|5923.43|6043.75|5923.75|6043.89|5923.89|6043.39|5923.39|10
1655491800000|2022-06-17 18:50:00|6043.76|5923.76|6042.98|5922.98|6043.76|5923.76|6042.98|5922.98|10
1655491810000|2022-06-17 18:50:10|6043.03|5923.03|6043|5923|6043.03|5923.03|6042.65|5922.65|10
1655491820000|2022-06-17 18:50:20|6043.31|5923.31|6044.4|5924.4|6044.4|5924.4|6043.31|5923.31|10
1655491830000|2022-06-17 18:50:30|6044.6|5924.6|6045.19|5925.19|6045.31|5925.31|6044.6|5924.6|10
1655491840000|2022-06-17 18:50:40|6045.09|5925.09|6045.01|5925.01|6045.43|5925.43|6044.95|5924.95|9
1655491850000|2022-06-17 18:50:50|6044.89|5924.89|6045.33|5925.33|6045.33|5925.33|6044.89|5924.89|9
1655491860000|2022-06-17 18:51:00|6045.49|5925.49|6045.93|5925.93|6045.96|5925.96|6045.49|5925.49|8
1655491870000|2022-06-17 18:51:10|6045.97|5925.97|6045.8|5925.8|6045.99|5925.99|6045.68|5925.68|10
1655491880000|2022-06-17 18:51:20|6045.63|5925.63|6045|5925|6045.69|5925.69|6045|5925|10
1655491890000|2022-06-17 18:51:30|6045.12|5925.12|6044.64|5924.64|6045.23|5925.23|6044.63|5924.63|10
1655491900000|2022-06-17 18:51:40|6044.56|5924.56|6043.14|5923.14|6044.56|5924.56|6043.14|5923.14|9
1655491910000|2022-06-17 18:51:50|6043.12|5923.12|6043.22|5923.22|6043.22|5923.22|6042.69|5922.69|9
1655491920000|2022-06-17 18:52:00|6043.2|5923.2|6043.67|5923.67|6043.67|5923.67|6043.15|5923.15|8
1655491930000|2022-06-17 18:52:10|6043.85|5923.85|6044.34|5924.34|6044.34|5924.34|6043.73|5923.73|10
1655491940000|2022-06-17 18:52:20|6044.5|5924.5|6043.93|5923.93|6044.5|5924.5|6043.92|5923.92|10
1655491950000|2022-06-17 18:52:30|6043.81|5923.81|6043.42|5923.42|6044.1|5924.1|6043.37|5923.37|10
1655491960000|2022-06-17 18:52:40|6043.35|5923.35|6042.68|5922.68|6043.38|5923.38|6042.68|5922.68|8
1655491970000|2022-06-17 18:52:50|6042.06|5922.06|6041.13|5921.13|6042.06|5922.06|6041.02|5921.02|10
1655491980000|2022-06-17 18:53:00|6041.17|5921.17|6041.13|5921.13|6041.17|5921.17|6040.9|5920.9|9
1655491990000|2022-06-17 18:53:10|6041.03|5921.03|6040.53|5920.53|6041.03|5921.03|6040.53|5920.53|10
1655492000000|2022-06-17 18:53:20|6040.24|5920.24|6039.83|5919.83|6040.24|5920.24|6039.83|5919.83|10
1655492010000|2022-06-17 18:53:30|6039.87|5919.87|6039.56|5919.56|6039.87|5919.87|6039.56|5919.56|6
1655492020000|2022-06-17 18:53:40|6039.55|5919.55|6039.5|5919.5|6039.65|5919.65|6039.33|5919.33|9
1655492030000|2022-06-17 18:53:50|6039.57|5919.57|6039.41|5919.41|6039.65|5919.65|6039.41|5919.41|9
1655492040000|2022-06-17 18:54:00|6039.48|5919.48|6040.88|5920.88|6040.88|5920.88|6039.48|5919.48|10
1655492050000|2022-06-17 18:54:10|6041.4|5921.4|6042.18|5922.18|6042.22|5922.22|6041.4|5921.4|10
1655492060000|2022-06-17 18:54:20|6042.15|5922.15|6042.15|5922.15|6042.22|5922.22|6041.99|5921.99|9
1655492070000|2022-06-17 18:54:30|6042.22|5922.22|6042.51|5922.51|6042.66|5922.66|6042.2|5922.2|9
1655492080000|2022-06-17 18:54:40|6042.56|5922.56|6043.15|5923.15|6043.3|5923.3|6042.56|5922.56|10
1655492090000|2022-06-17 18:54:50|6043.25|5923.25|6043.52|5923.52|6043.52|5923.52|6043.25|5923.25|10
1655492100000|2022-06-17 18:55:00|6043.4|5923.4|6043.94|5923.94|6043.95|5923.95|6043.4|5923.4|8
1655492110000|2022-06-17 18:55:10|6043.81|5923.81|6044.37|5924.37|6044.47|5924.47|6043.81|5923.81|10
1655492120000|2022-06-17 18:55:20|6044.55|5924.55|6045.2|5925.2|6045.2|5925.2|6044.55|5924.55|10
1655492130000|2022-06-17 18:55:30|6045.19|5925.19|6045.47|5925.47|6045.47|5925.47|6045.19|5925.19|9
1655492140000|2022-06-17 18:55:40|6045.11|5925.11|6044.84|5924.84|6045.12|5925.12|6044.74|5924.74|10
1655492150000|2022-06-17 18:55:50|6044.93|5924.93|6044.2|5924.2|6044.94|5924.94|6044.2|5924.2|10
1655492160000|2022-06-17 18:56:00|6043.9|5923.9|6043.52|5923.52|6043.91|5923.91|6043.52|5923.52|10
1655492170000|2022-06-17 18:56:10|6043.37|5923.37|6042.87|5922.87|6043.37|5923.37|6042.87|5922.87|10
1655492180000|2022-06-17 18:56:20|6042.86|5922.86|6041.77|5921.77|6042.86|5922.86|6041.77|5921.77|8
1655492190000|2022-06-17 18:56:30|6041.79|5921.79|6041.01|5921.01|6041.92|5921.92|6041.01|5921.01|9
1655492200000|2022-06-17 18:56:40|6040.78|5920.78|6040.65|5920.65|6040.95|5920.95|6040.62|5920.62|10
1655492210000|2022-06-17 18:56:50|6040.5|5920.5|6040.4|5920.4|6040.5|5920.5|6040.28|5920.28|10
1655492220000|2022-06-17 18:57:00|6040.28|5920.28|6039.57|5919.57|6040.29|5920.29|6039.57|5919.57|9
1655492230000|2022-06-17 18:57:10|6039.4|5919.4|6038.63|5918.63|6039.4|5919.4|6038.63|5918.63|9
1655492240000|2022-06-17 18:57:20|6038.55|5918.55|6036.63|5916.63|6038.55|5918.55|6036.63|5916.63|9
1655492250000|2022-06-17 18:57:30|6036.38|5916.38|6034.96|5914.96|6036.38|5916.38|6034.96|5914.96|10
1655492260000|2022-06-17 18:57:40|6034.94|5914.94|6033.93|5913.93|6034.94|5914.94|6033.93|5913.93|9
1655492270000|2022-06-17 18:57:50|6033.74|5913.74|6033.37|5913.37|6033.74|5913.74|6032.92|5912.92|10
1655492280000|2022-06-17 18:58:00|6034.02|5914.02|6034.09|5914.09|6034.36|5914.36|6034.02|5914.02|10
1655492290000|2022-06-17 18:58:10|6033.93|5913.93|6033.4|5913.4|6033.93|5913.93|6033.31|5913.31|10
1655492300000|2022-06-17 18:58:20|6033.38|5913.38|6032.06|5912.06|6033.38|5913.38|6032.06|5912.06|9
1655492310000|2022-06-17 18:58:30|6032.03|5912.03|6032|5912|6032.07|5912.07|6031.9|5911.9|10
1655492320000|2022-06-17 18:58:40|6032.08|5912.08|6031.31|5911.31|6032.08|5912.08|6031.19|5911.19|10
1655492330000|2022-06-17 18:58:50|6031.39|5911.39|6032.08|5912.08|6032.08|5912.08|6031.39|5911.39|8
1655492340000|2022-06-17 18:59:00|6032.01|5912.01|6032.71|5912.71|6032.71|5912.71|6031.32|5911.32|10
1655492350000|2022-06-17 18:59:10|6032.45|5912.45|6033.13|5913.13|6033.13|5913.13|6032.28|5912.28|10
1655492360000|2022-06-17 18:59:20|6033.22|5913.22|6034.45|5914.45|6034.45|5914.45|6033.22|5913.22|10
1655492370000|2022-06-17 18:59:30|6034.52|5914.52|6035.06|5915.06|6035.06|5915.06|6034.33|5914.33|10
1655492380000|2022-06-17 18:59:40|6035.4|5915.4|6036.75|5916.75|6036.75|5916.75|6035.4|5915.4|9
1655492390000|2022-06-17 18:59:50|6037.02|5917.02|6038.12|5918.12|6038.12|5918.12|6037.02|5917.02|9
1655492400000|2022-06-17 19:00:00|6038.26|5918.26|6039.28|5919.28|6039.54|5919.54|6038.26|5918.26|10
1655492410000|2022-06-17 19:00:10|6039.34|5919.34|6041.42|5921.42|6041.53|5921.53|6039.34|5919.34|10
1655492420000|2022-06-17 19:00:20|6042|5922|6044.51|5924.51|6044.51|5924.51|6042|5922|10
1655492430000|2022-06-17 19:00:30|6044.67|5924.67|6045.22|5925.22|6045.22|5925.22|6044.6|5924.6|10
1655492440000|2022-06-17 19:00:40|6045.38|5925.38|6048.32|5928.32|6048.42|5928.42|6045.38|5925.38|10
1655492450000|2022-06-17 19:00:50|6049|5929|6048.98|5928.98|6049.24|5929.24|6048.68|5928.68|10
1655492460000|2022-06-17 19:01:00|6048.84|5928.84|6048.18|5928.18|6048.99|5928.99|6048.18|5928.18|9
1655492470000|2022-06-17 19:01:10|6047.78|5927.78|6046.27|5926.27|6047.93|5927.93|6046.27|5926.27|10
1655492480000|2022-06-17 19:01:20|6046.09|5926.09|6045.64|5925.64|6046.09|5926.09|6045.34|5925.34|9
1655492490000|2022-06-17 19:01:30|6045.52|5925.52|6045.43|5925.43|6045.52|5925.52|6045.09|5925.09|9
1655492500000|2022-06-17 19:01:40|6045.5|5925.5|6045.95|5925.95|6045.95|5925.95|6045.46|5925.46|10
1655492510000|2022-06-17 19:01:50|6046.02|5926.02|6045.47|5925.47|6046.07|5926.07|6045.43|5925.43|9
1655492520000|2022-06-17 19:02:00|6045.4|5925.4|6043.54|5923.54|6045.4|5925.4|6043.54|5923.54|10
1655492530000|2022-06-17 19:02:10|6043.39|5923.39|6043.59|5923.59|6043.59|5923.59|6042.9|5922.9|9
1655492540000|2022-06-17 19:02:20|6044.19|5924.19|6046.65|5926.65|6046.65|5926.65|6044.19|5924.19|10
1655492550000|2022-06-17 19:02:30|6046.8|5926.8|6046.73|5926.73|6046.9|5926.9|6046.53|5926.53|10
1655492560000|2022-06-17 19:02:40|6046.8|5926.8|6047.19|5927.19|6047.19|5927.19|6046.59|5926.59|10
1655492570000|2022-06-17 19:02:50|6047.25|5927.25|6047.33|5927.33|6047.47|5927.47|6047.1|5927.1|10
1655492580000|2022-06-17 19:03:00|6047.35|5927.35|6047|5927|6047.51|5927.51|6047|5927|10
1655492590000|2022-06-17 19:03:10|6046.91|5926.91|6046.76|5926.76|6046.91|5926.91|6046.29|5926.29|10
1655492600000|2022-06-17 19:03:20|6046.95|5926.95|6047.75|5927.75|6047.8|5927.8|6046.93|5926.93|9
1655492610000|2022-06-17 19:03:30|6048|5928|6048.69|5928.69|6049.05|5929.05|6048|5928|10
1655492620000|2022-06-17 19:03:40|6049.05|5929.05|6049.43|5929.43|6049.48|5929.48|6049.05|5929.05|9
1655492630000|2022-06-17 19:03:50|6049.23|5929.23|6048.64|5928.64|6049.32|5929.32|6048.64|5928.64|7
1655492640000|2022-06-17 19:04:00|6048.6|5928.6|6046.49|5926.49|6048.6|5928.6|6046.49|5926.49|10
1655492650000|2022-06-17 19:04:10|6045.96|5925.96|6045.15|5925.15|6045.96|5925.96|6045.15|5925.15|8
1655492660000|2022-06-17 19:04:20|6044.68|5924.68|6042.04|5922.04|6044.68|5924.68|6042.04|5922.04|10
1655492670000|2022-06-17 19:04:30|6041.28|5921.28|6039.56|5919.56|6041.28|5921.28|6039.5|5919.5|9
1655492680000|2022-06-17 19:04:40|6039.52|5919.52|6038.69|5918.69|6039.52|5919.52|6038.33|5918.33|10
1655492690000|2022-06-17 19:04:50|6039.04|5919.04|6039.54|5919.54|6039.54|5919.54|6039.04|5919.04|10
1655492700000|2022-06-17 19:05:00|6039.49|5919.49|6041.17|5921.17|6041.17|5921.17|6039.46|5919.46|10
1655492710000|2022-06-17 19:05:10|6041.12|5921.12|6041.18|5921.18|6041.63|5921.63|6041.05|5921.05|10
1655492720000|2022-06-17 19:05:20|6041.35|5921.35|6040.68|5920.68|6041.41|5921.41|6040.68|5920.68|9
1655492730000|2022-06-17 19:05:30|6040.77|5920.77|6039.79|5919.79|6040.81|5920.81|6039.79|5919.79|10
1655492740000|2022-06-17 19:05:40|6039.78|5919.78|6039.12|5919.12|6039.78|5919.78|6039.12|5919.12|10
1655492750000|2022-06-17 19:05:50|6038.93|5918.93|6039.03|5919.03|6039.22|5919.22|6038.93|5918.93|9
1655492760000|2022-06-17 19:06:00|6039.09|5919.09|6037.55|5917.55|6039.13|5919.13|6037.55|5917.55|10
1655492770000|2022-06-17 19:06:10|6037.33|5917.33|6031.53|5911.53|6037.33|5917.33|6031.53|5911.53|10
1655492780000|2022-06-17 19:06:20|6030.83|5910.83|6028.9|5908.9|6030.83|5910.83|6028.9|5908.9|10
1655492790000|2022-06-17 19:06:30|6028.79|5908.79|6026.77|5906.77|6028.79|5908.79|6026.76|5906.76|10
1655492800000|2022-06-17 19:06:40|6026.89|5906.89|6027.72|5907.72|6027.72|5907.72|6026.89|5906.89|9
1655492810000|2022-06-17 19:06:50|6027.86|5907.86|6029.62|5909.62|6029.62|5909.62|6027.86|5907.86|10
1655492820000|2022-06-17 19:07:00|6029.5|5909.5|6029.03|5909.03|6029.5|5909.5|6028.87|5908.87|10
1655492830000|2022-06-17 19:07:10|6029.09|5909.09|6028.97|5908.97|6029.09|5909.09|6028.76|5908.76|10
1655492840000|2022-06-17 19:07:20|6029.16|5909.16|6030.15|5910.15|6030.15|5910.15|6029.08|5909.08|10
1655492850000|2022-06-17 19:07:30|6030.35|5910.35|6032.13|5912.13|6032.61|5912.61|6030.35|5910.35|10
1655492860000|2022-06-17 19:07:40|6032.89|5912.89|6038.18|5918.18|6038.18|5918.18|6032.89|5912.89|10
1655492870000|2022-06-17 19:07:50|6038.02|5918.02|6038|5918|6039.83|5919.83|6038|5918|10
1655492880000|2022-06-17 19:08:00|6037.57|5917.57|6035.38|5915.38|6037.57|5917.57|6035.38|5915.38|10
1655492890000|2022-06-17 19:08:10|6034.69|5914.69|6033.49|5913.49|6034.69|5914.69|6033.46|5913.46|10
1655492900000|2022-06-17 19:08:20|6033.06|5913.06|6031.38|5911.38|6033.06|5913.06|6031.38|5911.38|9
1655492910000|2022-06-17 19:08:30|6031|5911|6030.03|5910.03|6031|5911|6030.03|5910.03|10
1655492920000|2022-06-17 19:08:40|6029.93|5909.93|6030.07|5910.07|6030.07|5910.07|6029.88|5909.88|10
1655492930000|2022-06-17 19:08:50|6029.97|5909.97|6029.42|5909.42|6030.7|5910.7|6029.42|5909.42|10
1655492940000|2022-06-17 19:09:00|6029.36|5909.36|6028.85|5908.85|6029.36|5909.36|6028.85|5908.85|10
1655492950000|2022-06-17 19:09:10|6028.91|5908.91|6029.61|5909.61|6029.61|5909.61|6028.89|5908.89|10
1655492960000|2022-06-17 19:09:20|6029.97|5909.97|6031.02|5911.02|6031.22|5911.22|6029.97|5909.97|10
1655492970000|2022-06-17 19:09:30|6031.24|5911.24|6030.9|5910.9|6031.24|5911.24|6030.82|5910.82|8
1655492980000|2022-06-17 19:09:40|6030.93|5910.93|6030.87|5910.87|6031.08|5911.08|6030.83|5910.83|10
1655492990000|2022-06-17 19:09:50|6030.7|5910.7|6029.58|5909.58|6030.7|5910.7|6029.58|5909.58|9
1655493000000|2022-06-17 19:10:00|6029.5|5909.5|6028.76|5908.76|6029.5|5909.5|6028.76|5908.76|9
1655493010000|2022-06-17 19:10:10|6028.78|5908.78|6028.64|5908.64|6028.78|5908.78|6028.42|5908.42|10
1655493020000|2022-06-17 19:10:20|6028.68|5908.68|6027.2|5907.2|6028.68|5908.68|6027.2|5907.2|9
1655493030000|2022-06-17 19:10:30|6027.1|5907.1|6026.17|5906.17|6027.1|5907.1|6026.12|5906.12|10
1655493040000|2022-06-17 19:10:40|6026.12|5906.12|6025.07|5905.07|6026.16|5906.16|6025.07|5905.07|10
1655493050000|2022-06-17 19:10:50|6025.09|5905.09|6025.73|5905.73|6025.73|5905.73|6024.91|5904.91|9
1655493060000|2022-06-17 19:11:00|6025.78|5905.78|6027.79|5907.79|6027.79|5907.79|6025.78|5905.78|10
1655493070000|2022-06-17 19:11:10|6027.61|5907.61|6028.11|5908.11|6028.28|5908.28|6027.4|5907.4|10
1655493080000|2022-06-17 19:11:20|6028.42|5908.42|6029.25|5909.25|6029.5|5909.5|6028.42|5908.42|10
1655493090000|2022-06-17 19:11:30|6029.44|5909.44|6029.51|5909.51|6029.64|5909.64|6029.32|5909.32|9
1655493100000|2022-06-17 19:11:40|6028.89|5908.89|6028.94|5908.94|6029.37|5909.37|6028.8|5908.8|10
1655493110000|2022-06-17 19:11:50|6028.65|5908.65|6026.8|5906.8|6028.71|5908.71|6026.8|5906.8|10
1655493120000|2022-06-17 19:12:00|6026.67|5906.67|6025.09|5905.09|6026.67|5906.67|6024.94|5904.94|10
1655493130000|2022-06-17 19:12:10|6025.02|5905.02|6024.46|5904.46|6025.02|5905.02|6024.46|5904.46|8
1655493140000|2022-06-17 19:12:20|6024.48|5904.48|6023.21|5903.21|6024.48|5904.48|6022.98|5902.98|10
1655493150000|2022-06-17 19:12:30|6023.2|5903.2|6022.12|5902.12|6023.2|5903.2|6022.12|5902.12|9
1655493160000|2022-06-17 19:12:40|6021.74|5901.74|6021.56|5901.56|6021.93|5901.93|6021.54|5901.54|10
1655493170000|2022-06-17 19:12:50|6021.35|5901.35|6019.23|5899.23|6021.35|5901.35|6019.23|5899.23|10
1655493180000|2022-06-17 19:13:00|6019.24|5899.24|6018.11|5898.11|6019.24|5899.24|6017.83|5897.83|10
1655493190000|2022-06-17 19:13:10|6018.05|5898.05|6019.02|5899.02|6019.02|5899.02|6018.05|5898.05|10
1655493200000|2022-06-17 19:13:20|6019.04|5899.04|6018.92|5898.92|6019.17|5899.17|6018.92|5898.92|10
1655493210000|2022-06-17 19:13:30|6019.32|5899.32|6018.21|5898.21|6019.32|5899.32|6017.99|5897.99|10
1655493220000|2022-06-17 19:13:40|6018.09|5898.09|6018.11|5898.11|6018.36|5898.36|6018.09|5898.09|10
1655493230000|2022-06-17 19:13:50|6018.27|5898.27|6018.38|5898.38|6018.46|5898.46|6018.14|5898.14|9
1655493240000|2022-06-17 19:14:00|6018.29|5898.29|6019.71|5899.71|6019.71|5899.71|6018.29|5898.29|10
1655493250000|2022-06-17 19:14:10|6020.07|5900.07|6022.71|5902.71|6022.77|5902.77|6020.07|5900.07|10
1655493260000|2022-06-17 19:14:20|6023.16|5903.16|6024.84|5904.84|6024.84|5904.84|6023.16|5903.16|10
1655493270000|2022-06-17 19:14:30|6024.9|5904.9|6025.16|5905.16|6025.44|5905.44|6024.9|5904.9|10
1655493280000|2022-06-17 19:14:40|6025.09|5905.09|6026.53|5906.53|6026.53|5906.53|6025.09|5905.09|10
1655493290000|2022-06-17 19:14:50|6026.63|5906.63|6027.57|5907.57|6027.85|5907.85|6026.63|5906.63|10
1655493300000|2022-06-17 19:15:00|6027.49|5907.49|6026.73|5906.73|6027.61|5907.61|6026.73|5906.73|10
1655493310000|2022-06-17 19:15:10|6026.31|5906.31|6026.09|5906.09|6026.31|5906.31|6025.65|5905.65|10
1655493320000|2022-06-17 19:15:20|6026.06|5906.06|6026.37|5906.37|6026.37|5906.37|6025.65|5905.65|10
1655493330000|2022-06-17 19:15:30|6026.38|5906.38|6026.04|5906.04|6026.38|5906.38|6025.79|5905.79|8
1655493340000|2022-06-17 19:15:40|6026.23|5906.23|6026.84|5906.84|6026.84|5906.84|6026.03|5906.03|10
1655493350000|2022-06-17 19:15:50|6026.97|5906.97|6028.91|5908.91|6028.91|5908.91|6026.92|5906.92|10
1655493360000|2022-06-17 19:16:00|6028.94|5908.94|6030.76|5910.76|6030.76|5910.76|6028.94|5908.94|10
1655493370000|2022-06-17 19:16:10|6030.65|5910.65|6031.26|5911.26|6031.42|5911.42|6030.61|5910.61|10
1655493380000|2022-06-17 19:16:20|6031.23|5911.23|6032.57|5912.57|6032.59|5912.59|6031.2|5911.2|10
1655493390000|2022-06-17 19:16:30|6032.68|5912.68|6032.48|5912.48|6032.68|5912.68|6032.48|5912.48|9
1655493400000|2022-06-17 19:16:40|6032.42|5912.42|6032.36|5912.36|6032.46|5912.46|6031.99|5911.99|10
1655493410000|2022-06-17 19:16:50|6032.33|5912.33|6032|5912|6032.33|5912.33|6031.68|5911.68|9
1655493420000|2022-06-17 19:17:00|6031.53|5911.53|6029.76|5909.76|6031.53|5911.53|6029.7|5909.7|10
1655493430000|2022-06-17 19:17:10|6029.64|5909.64|6029.86|5909.86|6029.87|5909.87|6029.51|5909.51|10
1655493440000|2022-06-17 19:17:20|6029.71|5909.71|6029.79|5909.79|6029.82|5909.82|6029.47|5909.47|10
1655493450000|2022-06-17 19:17:30|6030.02|5910.02|6030.61|5910.61|6030.61|5910.61|6030.02|5910.02|10
1655493460000|2022-06-17 19:17:40|6030.73|5910.73|6031.25|5911.25|6031.31|5911.31|6030.73|5910.73|9
1655493470000|2022-06-17 19:17:50|6031.27|5911.27|6032.02|5912.02|6032.02|5912.02|6031.22|5911.22|9
1655493480000|2022-06-17 19:18:00|6032.03|5912.03|6033.38|5913.38|6033.38|5913.38|6032.03|5912.03|10
1655493490000|2022-06-17 19:18:10|6033.3|5913.3|6033.98|5913.98|6033.98|5913.98|6033.26|5913.26|10
1655493500000|2022-06-17 19:18:20|6034.43|5914.43|6034.41|5914.41|6034.43|5914.43|6034.17|5914.17|9
1655493510000|2022-06-17 19:18:30|6034.31|5914.31|6035.42|5915.42|6035.42|5915.42|6034.25|5914.25|9
1655493520000|2022-06-17 19:18:40|6035.43|5915.43|6034.99|5914.99|6035.43|5915.43|6034.88|5914.88|9
1655493530000|2022-06-17 19:18:50|6034.87|5914.87|6034.79|5914.79|6034.94|5914.94|6034.58|5914.58|9
1655493540000|2022-06-17 19:19:00|6034.74|5914.74|6034.15|5914.15|6034.76|5914.76|6034.15|5914.15|8
1655493550000|2022-06-17 19:19:10|6033.96|5913.96|6032.89|5912.89|6033.96|5913.96|6032.89|5912.89|10
1655493560000|2022-06-17 19:19:20|6032.91|5912.91|6033.04|5913.04|6033.14|5913.14|6032.85|5912.85|10
1655493570000|2022-06-17 19:19:30|6033.18|5913.18|6034.27|5914.27|6034.33|5914.33|6033.18|5913.18|10
1655493580000|2022-06-17 19:19:40|6034.3|5914.3|6034.1|5914.1|6034.54|5914.54|6034.1|5914.1|9
1655493590000|2022-06-17 19:19:50|6034.12|5914.12|6034.27|5914.27|6034.27|5914.27|6034|5914|10
1655493600000|2022-06-17 19:20:00|6034.4|5914.4|6034.87|5914.87|6034.87|5914.87|6034.27|5914.27|10
1655493610000|2022-06-17 19:20:10|6034.96|5914.96|6034.74|5914.74|6034.96|5914.96|6034.74|5914.74|8
1655493620000|2022-06-17 19:20:20|6034.71|5914.71|6036.11|5916.11|6036.21|5916.21|6034.69|5914.69|9
1655493630000|2022-06-17 19:20:30|6036.08|5916.08|6036.78|5916.78|6037.18|5917.18|6036.08|5916.08|10
1655493640000|2022-06-17 19:20:40|6036.76|5916.76|6037.17|5917.17|6037.18|5917.18|6036.64|5916.64|10
1655493650000|2022-06-17 19:20:50|6037.26|5917.26|6037.97|5917.97|6038.01|5918.01|6037.26|5917.26|9
1655493660000|2022-06-17 19:21:00|6038.02|5918.02|6039.59|5919.59|6039.59|5919.59|6037.98|5917.98|10
1655493670000|2022-06-17 19:21:10|6039.83|5919.83|6040.92|5920.92|6040.92|5920.92|6039.82|5919.82|10
1655493680000|2022-06-17 19:21:20|6041.24|5921.24|6042.89|5922.89|6042.89|5922.89|6041.24|5921.24|10
1655493690000|2022-06-17 19:21:30|6042.97|5922.97|6042.34|5922.34|6042.97|5922.97|6042.13|5922.13|9
1655493700000|2022-06-17 19:21:40|6042.52|5922.52|6041.84|5921.84|6042.52|5922.52|6041.84|5921.84|10
1655493710000|2022-06-17 19:21:50|6041.78|5921.78|6041.53|5921.53|6041.78|5921.78|6041.37|5921.37|10
1655493720000|2022-06-17 19:22:00|6041.44|5921.44|6038.98|5918.98|6041.44|5921.44|6038.82|5918.82|10
1655493730000|2022-06-17 19:22:10|6038.13|5918.13|6037.76|5917.76|6038.27|5918.27|6037.61|5917.61|10
1655493740000|2022-06-17 19:22:20|6038.06|5918.06|6039.9|5919.9|6039.9|5919.9|6038.06|5918.06|9
1655493750000|2022-06-17 19:22:30|6039.83|5919.83|6040.63|5920.63|6040.63|5920.63|6039.83|5919.83|7
1655493760000|2022-06-17 19:22:40|6040.64|5920.64|6040.05|5920.05|6040.72|5920.72|6040.05|5920.05|10
1655493770000|2022-06-17 19:22:50|6040.15|5920.15|6040.93|5920.93|6041.02|5921.02|6040.15|5920.15|10
1655493780000|2022-06-17 19:23:00|6041.06|5921.06|6042.04|5922.04|6042.04|5922.04|6041.06|5921.06|9
1655493790000|2022-06-17 19:23:10|6042.16|5922.16|6042.59|5922.59|6042.75|5922.75|6041.99|5921.99|10
1655493800000|2022-06-17 19:23:20|6042.66|5922.66|6041.77|5921.77|6042.66|5922.66|6041.77|5921.77|10
1655493810000|2022-06-17 19:23:30|6041.7|5921.7|6042.3|5922.3|6042.3|5922.3|6041.7|5921.7|9
1655493820000|2022-06-17 19:23:40|6042.26|5922.26|6041.91|5921.91|6042.3|5922.3|6041.91|5921.91|10
1655493830000|2022-06-17 19:23:50|6041.9|5921.9|6042.12|5922.12|6042.15|5922.15|6041.85|5921.85|7
1655493840000|2022-06-17 19:24:00|6042.25|5922.25|6042.64|5922.64|6042.64|5922.64|6042.21|5922.21|10
1655493850000|2022-06-17 19:24:10|6042.73|5922.73|6042.51|5922.51|6042.86|5922.86|6042.2|5922.2|9
1655493860000|2022-06-17 19:24:20|6042.4|5922.4|6042.39|5922.39|6042.47|5922.47|6042.15|5922.15|9
1655493870000|2022-06-17 19:24:30|6042.26|5922.26|6042.69|5922.69|6042.89|5922.89|6042.18|5922.18|10
1655493880000|2022-06-17 19:24:40|6042.64|5922.64|6042.87|5922.87|6042.87|5922.87|6042.41|5922.41|10
1655493890000|2022-06-17 19:24:50|6042.78|5922.78|6042.67|5922.67|6043.17|5923.17|6042.67|5922.67|10
1655493900000|2022-06-17 19:25:00|6042.98|5922.98|6042.58|5922.58|6042.98|5922.98|6042.47|5922.47|10
1655493910000|2022-06-17 19:25:10|6042.79|5922.79|6042.56|5922.56|6042.8|5922.8|6042.54|5922.54|10
1655493920000|2022-06-17 19:25:20|6042.66|5922.66|6042.04|5922.04|6042.66|5922.66|6042.04|5922.04|10
1655493930000|2022-06-17 19:25:30|6042.18|5922.18|6042.45|5922.45|6042.51|5922.51|6042.14|5922.14|7
1655493940000|2022-06-17 19:25:40|6042.34|5922.34|6042.55|5922.55|6042.78|5922.78|6042.21|5922.21|10
1655493950000|2022-06-17 19:25:50|6042.42|5922.42|6042.46|5922.46|6042.51|5922.51|6042.27|5922.27|9
1655493960000|2022-06-17 19:26:00|6042.53|5922.53|6042.48|5922.48|6042.64|5922.64|6042.38|5922.38|9
1655493970000|2022-06-17 19:26:10|6042.47|5922.47|6042.87|5922.87|6042.97|5922.97|6042.33|5922.33|10
1655493980000|2022-06-17 19:26:20|6042.63|5922.63|6042.67|5922.67|6042.67|5922.67|6042.44|5922.44|10
1655493990000|2022-06-17 19:26:30|6042.75|5922.75|6043.11|5923.11|6043.3|5923.3|6042.75|5922.75|10
1655494000000|2022-06-17 19:26:40|6043.23|5923.23|6043.01|5923.01|6043.26|5923.26|6042.95|5922.95|9
1655494010000|2022-06-17 19:26:50|6043.11|5923.11|6042.92|5922.92|6043.17|5923.17|6042.9|5922.9|9
1655494020000|2022-06-17 19:27:00|6043.05|5923.05|6043.63|5923.63|6043.63|5923.63|6042.97|5922.97|10
1655494030000|2022-06-17 19:27:10|6043.68|5923.68|6044.14|5924.14|6044.49|5924.49|6043.68|5923.68|10
1655494040000|2022-06-17 19:27:20|6044.16|5924.16|6042.33|5922.33|6044.16|5924.16|6042.33|5922.33|10
1655494050000|2022-06-17 19:27:30|6042.15|5922.15|6041.23|5921.23|6042.15|5922.15|6041.23|5921.23|10
1655494060000|2022-06-17 19:27:40|6041.12|5921.12|6040.31|5920.31|6041.21|5921.21|6040.31|5920.31|10
1655494070000|2022-06-17 19:27:50|6040.12|5920.12|6039.5|5919.5|6040.12|5920.12|6039.5|5919.5|10
1655494080000|2022-06-17 19:28:00|6039.44|5919.44|6037.52|5917.52|6039.44|5919.44|6037.52|5917.52|10
1655494090000|2022-06-17 19:28:10|6036.63|5916.63|6035.15|5915.15|6036.63|5916.63|6035.03|5915.03|10
1655494100000|2022-06-17 19:28:20|6035.22|5915.22|6033.12|5913.12|6035.22|5915.22|6033.12|5913.12|10
1655494110000|2022-06-17 19:28:30|6033.25|5913.25|6033.47|5913.47|6033.51|5913.51|6032.93|5912.93|9
1655494120000|2022-06-17 19:28:40|6033.62|5913.62|6034.12|5914.12|6034.16|5914.16|6033.62|5913.62|10
1655494130000|2022-06-17 19:28:50|6034.05|5914.05|6034.28|5914.28|6034.28|5914.28|6033.75|5913.75|10
1655494140000|2022-06-17 19:29:00|6034.27|5914.27|6034.62|5914.62|6034.62|5914.62|6034.27|5914.27|9
1655494150000|2022-06-17 19:29:10|6034.59|5914.59|6033.7|5913.7|6034.61|5914.61|6033.7|5913.7|10
1655494160000|2022-06-17 19:29:20|6033.4|5913.4|6033.01|5913.01|6033.4|5913.4|6032.86|5912.86|9
1655494170000|2022-06-17 19:29:30|6033.3|5913.3|6033.34|5913.34|6033.52|5913.52|6033.3|5913.3|8
1655494180000|2022-06-17 19:29:40|6033.2|5913.2|6032.28|5912.28|6033.2|5913.2|6032.28|5912.28|9
1655494190000|2022-06-17 19:29:50|6032.18|5912.18|6030.65|5910.65|6032.18|5912.18|6030.65|5910.65|10
1655494200000|2022-06-17 19:30:00|6030.52|5910.52|6030.08|5910.08|6030.64|5910.64|6030.08|5910.08|9
1655494210000|2022-06-17 19:30:10|6030.19|5910.19|6028.78|5908.78|6030.19|5910.19|6028.78|5908.78|10
1655494220000|2022-06-17 19:30:20|6028.46|5908.46|6027.51|5907.51|6028.46|5908.46|6027.51|5907.51|10
1655494230000|2022-06-17 19:30:30|6027.78|5907.78|6026.94|5906.94|6027.78|5907.78|6026.94|5906.94|9
1655494240000|2022-06-17 19:30:40|6026.9|5906.9|6025.33|5905.33|6026.9|5906.9|6025.33|5905.33|10
1655494250000|2022-06-17 19:30:50|6024.87|5904.87|6023.39|5903.39|6024.87|5904.87|6023.39|5903.39|10
1655494260000|2022-06-17 19:31:00|6023.5|5903.5|6021.08|5901.08|6023.5|5903.5|6021.08|5901.08|10
1655494270000|2022-06-17 19:31:10|6019.75|5899.75|6017.49|5897.49|6019.75|5899.75|6017.41|5897.41|10
1655494280000|2022-06-17 19:31:20|6017.51|5897.51|6016.66|5896.66|6017.51|5897.51|6016.66|5896.66|10
1655494290000|2022-06-17 19:31:30|6016.59|5896.59|6015.71|5895.71|6016.82|5896.82|6015.52|5895.52|10
1655494300000|2022-06-17 19:31:40|6015.79|5895.79|6015.32|5895.32|6015.81|5895.81|6015.11|5895.11|9
1655494310000|2022-06-17 19:31:50|6015.31|5895.31|6015.71|5895.71|6015.71|5895.71|6015.09|5895.09|10
1655494320000|2022-06-17 19:32:00|6016.55|5896.55|6017.19|5897.19|6017.19|5897.19|6016.55|5896.55|10
1655494330000|2022-06-17 19:32:10|6017.01|5897.01|6015.07|5895.07|6017.01|5897.01|6015.07|5895.07|9
1655494340000|2022-06-17 19:32:20|6014.94|5894.94|6014.06|5894.06|6014.95|5894.95|6014|5894|10
1655494350000|2022-06-17 19:32:30|6014.17|5894.17|6016.21|5896.21|6016.21|5896.21|6014.17|5894.17|10
1655494360000|2022-06-17 19:32:40|6016.24|5896.24|6017.59|5897.59|6017.68|5897.68|6016.18|5896.18|10
1655494370000|2022-06-17 19:32:50|6017.89|5897.89|6020.18|5900.18|6020.18|5900.18|6017.89|5897.89|9
1655494380000|2022-06-17 19:33:00|6020.84|5900.84|6022.93|5902.93|6023.33|5903.33|6020.84|5900.84|9
1655494390000|2022-06-17 19:33:10|6022.9|5902.9|6021.83|5901.83|6022.9|5902.9|6021.83|5901.83|10
1655494400000|2022-06-17 19:33:20|6021.97|5901.97|6021.8|5901.8|6022.54|5902.54|6021.8|5901.8|10
1655494410000|2022-06-17 19:33:30|6021.84|5901.84|6018.55|5898.55|6021.84|5901.84|6018.55|5898.55|10
1655494420000|2022-06-17 19:33:40|6017.72|5897.72|6015.81|5895.81|6017.72|5897.72|6015.59|5895.59|10
1655494430000|2022-06-17 19:33:50|6015.93|5895.93|6015.27|5895.27|6015.93|5895.93|6015.21|5895.21|10
1655494440000|2022-06-17 19:34:00|6014.83|5894.83|6012.77|5892.77|6014.83|5894.83|6012.77|5892.77|10
1655494450000|2022-06-17 19:34:10|6012.7|5892.7|6010.91|5890.91|6012.7|5892.7|6010.91|5890.91|10
1655494460000|2022-06-17 19:34:20|6010.53|5890.53|6009.98|5889.98|6010.8|5890.8|6009.95|5889.95|9
1655494470000|2022-06-17 19:34:30|6010.1|5890.1|6010.43|5890.43|6010.43|5890.43|6010.02|5890.02|10
1655494480000|2022-06-17 19:34:40|6010.53|5890.53|6010.81|5890.81|6011.09|5891.09|6010.53|5890.53|10
1655494490000|2022-06-17 19:34:50|6011.09|5891.09|6011.9|5891.9|6011.9|5891.9|6011.09|5891.09|10
1655494500000|2022-06-17 19:35:00|6012.03|5892.03|6012.09|5892.09|6012.24|5892.24|6011.74|5891.74|9
1655494510000|2022-06-17 19:35:10|6011.93|5891.93|6012.2|5892.2|6012.36|5892.36|6011.93|5891.93|10
1655494520000|2022-06-17 19:35:20|6012.26|5892.26|6012.49|5892.49|6012.5|5892.5|6012.06|5892.06|9
1655494530000|2022-06-17 19:35:30|6012.62|5892.62|6014.29|5894.29|6014.29|5894.29|6012.62|5892.62|10
1655494540000|2022-06-17 19:35:40|6014.19|5894.19|6016.22|5896.22|6016.22|5896.22|6014.19|5894.19|10
1655494550000|2022-06-17 19:35:50|6016.29|5896.29|6018.3|5898.3|6018.3|5898.3|6016.29|5896.29|10
1655494560000|2022-06-17 19:36:00|6018.22|5898.22|6019.7|5899.7|6019.7|5899.7|6018.22|5898.22|10
1655494570000|2022-06-17 19:36:10|6019.58|5899.58|6021.63|5901.63|6021.7|5901.7|6019.58|5899.58|10
1655494580000|2022-06-17 19:36:20|6021.82|5901.82|6022.1|5902.1|6022.26|5902.26|6021.7|5901.7|9
1655494590000|2022-06-17 19:36:30|6021.69|5901.69|6022.16|5902.16|6022.32|5902.32|6021.69|5901.69|9
1655494600000|2022-06-17 19:36:40|6022.06|5902.06|6021.34|5901.34|6022.06|5902.06|6021.34|5901.34|9
1655494610000|2022-06-17 19:36:50|6021.44|5901.44|6021.13|5901.13|6021.47|5901.47|6021.13|5901.13|8
1655494620000|2022-06-17 19:37:00|6021.14|5901.14|6020.37|5900.37|6021.16|5901.16|6020.29|5900.29|10
1655494630000|2022-06-17 19:37:10|6020.21|5900.21|6020.78|5900.78|6021.14|5901.14|6020.21|5900.21|10
1655494640000|2022-06-17 19:37:20|6020.88|5900.88|6021.06|5901.06|6021.06|5901.06|6020.37|5900.37|9
1655494650000|2022-06-17 19:37:30|6020.93|5900.93|6022.2|5902.2|6022.32|5902.32|6020.93|5900.93|10
1655494660000|2022-06-17 19:37:40|6022.22|5902.22|6022.38|5902.38|6022.51|5902.51|6022.13|5902.13|9
1655494670000|2022-06-17 19:37:50|6022.45|5902.45|6022.85|5902.85|6022.89|5902.89|6022.44|5902.44|9
1655494680000|2022-06-17 19:38:00|6022.88|5902.88|6025.92|5905.92|6025.92|5905.92|6022.88|5902.88|10
1655494690000|2022-06-17 19:38:10|6026.44|5906.44|6027.95|5907.95|6027.95|5907.95|6026.44|5906.44|10
1655494700000|2022-06-17 19:38:20|6028.22|5908.22|6031.45|5911.45|6031.45|5911.45|6028.22|5908.22|10
1655494710000|2022-06-17 19:38:30|6031.52|5911.52|6030.79|5910.79|6031.66|5911.66|6030.79|5910.79|10
1655494720000|2022-06-17 19:38:40|6030.85|5910.85|6031.54|5911.54|6031.54|5911.54|6030.84|5910.84|9
1655494730000|2022-06-17 19:38:50|6031.64|5911.64|6031.76|5911.76|6031.9|5911.9|6031.5|5911.5|10
1655494740000|2022-06-17 19:39:00|6032.03|5912.03|6032.37|5912.37|6032.37|5912.37|6032.02|5912.02|9
1655494750000|2022-06-17 19:39:10|6032.36|5912.36|6032.85|5912.85|6032.85|5912.85|6032.36|5912.36|10
1655494760000|2022-06-17 19:39:20|6032.78|5912.78|6032.53|5912.53|6032.78|5912.78|6032.26|5912.26|10
1655494770000|2022-06-17 19:39:30|6032.65|5912.65|6032.49|5912.49|6032.87|5912.87|6032.49|5912.49|7
1655494780000|2022-06-17 19:39:40|6032.53|5912.53|6032.87|5912.87|6032.87|5912.87|6032.53|5912.53|8
1655494790000|2022-06-17 19:39:50|6033|5913|6033.14|5913.14|6033.15|5913.15|6032.94|5912.94|9
1655494800000|2022-06-17 19:40:00|6033.17|5913.17|6033.9|5913.9|6033.9|5913.9|6033.17|5913.17|9
1655494810000|2022-06-17 19:40:10|6033.85|5913.85|6032.97|5912.97|6033.85|5913.85|6032.97|5912.97|10
1655494820000|2022-06-17 19:40:20|6033.02|5913.02|6032.93|5912.93|6033.39|5913.39|6032.45|5912.45|9
1655494830000|2022-06-17 19:40:30|6032.81|5912.81|6032.25|5912.25|6032.99|5912.99|6032.25|5912.25|9
1655494840000|2022-06-17 19:40:40|6032.43|5912.43|6032.46|5912.46|6032.81|5912.81|6032.27|5912.27|9
1655494850000|2022-06-17 19:40:50|6032.48|5912.48|6032.08|5912.08|6032.48|5912.48|6032.08|5912.08|9
1655494860000|2022-06-17 19:41:00|6032.26|5912.26|6032.73|5912.73|6032.73|5912.73|6032.15|5912.15|7
1655494870000|2022-06-17 19:41:10|6032.87|5912.87|6033.64|5913.64|6033.64|5913.64|6032.87|5912.87|9
1655494880000|2022-06-17 19:41:20|6033.52|5913.52|6034.87|5914.87|6034.87|5914.87|6033.52|5913.52|10
1655494890000|2022-06-17 19:41:30|6035.12|5915.12|6036.39|5916.39|6036.4|5916.4|6035.12|5915.12|10
1655494900000|2022-06-17 19:41:40|6036.4|5916.4|6037.13|5917.13|6037.13|5917.13|6036.29|5916.29|10
1655494910000|2022-06-17 19:41:50|6036.92|5916.92|6036.89|5916.89|6037.02|5917.02|6036.89|5916.89|10
1655494920000|2022-06-17 19:42:00|6036.76|5916.76|6036.9|5916.9|6037.03|5917.03|6036.67|5916.67|10
1655494930000|2022-06-17 19:42:10|6036.88|5916.88|6037.88|5917.88|6037.88|5917.88|6036.88|5916.88|6
1655494940000|2022-06-17 19:42:20|6037.76|5917.76|6038.63|5918.63|6038.63|5918.63|6037.76|5917.76|10
1655494950000|2022-06-17 19:42:30|6038.66|5918.66|6039.32|5919.32|6039.32|5919.32|6038.55|5918.55|10
1655494960000|2022-06-17 19:42:40|6039.26|5919.26|6039.77|5919.77|6039.83|5919.83|6039.26|5919.26|10
1655494970000|2022-06-17 19:42:50|6039.83|5919.83|6041.4|5921.4|6041.4|5921.4|6039.83|5919.83|10
1655494980000|2022-06-17 19:43:00|6041.85|5921.85|6041.49|5921.49|6041.97|5921.97|6041.49|5921.49|10
1655494990000|2022-06-17 19:43:10|6041.24|5921.24|6041.15|5921.15|6041.33|5921.33|6040.8|5920.8|9
1655495000000|2022-06-17 19:43:20|6041.37|5921.37|6041.04|5921.04|6041.53|5921.53|6040.76|5920.76|10
1655495010000|2022-06-17 19:43:30|6040.96|5920.96|6040.51|5920.51|6040.97|5920.97|6040.51|5920.51|10
1655495020000|2022-06-17 19:43:40|6040.5|5920.5|6040.28|5920.28|6040.56|5920.56|6040.24|5920.24|9
1655495030000|2022-06-17 19:43:50|6040.4|5920.4|6040.51|5920.51|6040.51|5920.51|6040.33|5920.33|10
1655495040000|2022-06-17 19:44:00|6040.32|5920.32|6040.67|5920.67|6040.67|5920.67|6040.23|5920.23|9
1655495050000|2022-06-17 19:44:10|6040.63|5920.63|6040.73|5920.73|6040.83|5920.83|6040.27|5920.27|9
1655495060000|2022-06-17 19:44:20|6040.77|5920.77|6041.41|5921.41|6041.42|5921.42|6040.48|5920.48|10
1655495070000|2022-06-17 19:44:30|6041.4|5921.4|6041.68|5921.68|6041.8|5921.8|6041.4|5921.4|6
1655495080000|2022-06-17 19:44:40|6041.7|5921.7|6042.36|5922.36|6042.49|5922.49|6041.53|5921.53|9
1655495090000|2022-06-17 19:44:50|6042.29|5922.29|6042.75|5922.75|6043.02|5923.02|6042.29|5922.29|10
1655495100000|2022-06-17 19:45:00|6042.73|5922.73|6041.57|5921.57|6042.73|5922.73|6041.57|5921.57|9
1655495110000|2022-06-17 19:45:10|6041.36|5921.36|6040.9|5920.9|6041.36|5921.36|6040.61|5920.61|9
1655495120000|2022-06-17 19:45:20|6040.94|5920.94|6041.14|5921.14|6041.42|5921.42|6040.94|5920.94|10
1655495130000|2022-06-17 19:45:30|6041.05|5921.05|6040.8|5920.8|6041.05|5921.05|6040.78|5920.78|9
1655495140000|2022-06-17 19:45:40|6040.84|5920.84|6040.89|5920.89|6040.89|5920.89|6040.69|5920.69|9
1655495150000|2022-06-17 19:45:50|6040.84|5920.84|6040.99|5920.99|6041.04|5921.04|6040.72|5920.72|8
1655495160000|2022-06-17 19:46:00|6040.89|5920.89|6040.63|5920.63|6040.9|5920.9|6040.48|5920.48|9
1655495170000|2022-06-17 19:46:10|6040.45|5920.45|6039.94|5919.94|6040.45|5920.45|6039.77|5919.77|10
1655495180000|2022-06-17 19:46:20|6040.05|5920.05|6040.65|5920.65|6040.85|5920.85|6040.05|5920.05|10
1655495190000|2022-06-17 19:46:30|6040.69|5920.69|6041.17|5921.17|6041.17|5921.17|6040.69|5920.69|10
1655495200000|2022-06-17 19:46:40|6041.2|5921.2|6042.21|5922.21|6042.21|5922.21|6041.2|5921.2|10
1655495210000|2022-06-17 19:46:50|6042.51|5922.51|6043.92|5923.92|6043.92|5923.92|6042.51|5922.51|9
1655495220000|2022-06-17 19:47:00|6043.81|5923.81|6045.17|5925.17|6045.58|5925.58|6043.81|5923.81|10
1655495230000|2022-06-17 19:47:10|6045.2|5925.2|6045.91|5925.91|6045.91|5925.91|6045.2|5925.2|9
1655495240000|2022-06-17 19:47:20|6045.98|5925.98|6045.38|5925.38|6045.98|5925.98|6045.38|5925.38|7
1655495250000|2022-06-17 19:47:30|6045.26|5925.26|6045.37|5925.37|6045.61|5925.61|6045.13|5925.13|8
1655495260000|2022-06-17 19:47:40|6045.26|5925.26|6045.42|5925.42|6045.44|5925.44|6045.21|5925.21|10
1655495270000|2022-06-17 19:47:50|6045.46|5925.46|6044.96|5924.96|6045.46|5925.46|6044.96|5924.96|10
1655495280000|2022-06-17 19:48:00|6045.04|5925.04|6045.11|5925.11|6045.29|5925.29|6045.04|5925.04|10
1655495290000|2022-06-17 19:48:10|6045|5925|6045.13|5925.13|6045.27|5925.27|6044.84|5924.84|9
1655495300000|2022-06-17 19:48:20|6045.17|5925.17|6046.38|5926.38|6046.38|5926.38|6045.06|5925.06|9
1655495310000|2022-06-17 19:48:30|6046.47|5926.47|6047.85|5927.85|6047.85|5927.85|6046.47|5926.47|10
1655495320000|2022-06-17 19:48:40|6047.87|5927.87|6048.67|5928.67|6048.71|5928.71|6047.87|5927.87|9
1655495330000|2022-06-17 19:48:50|6048.72|5928.72|6049.09|5929.09|6049.09|5929.09|6048.72|5928.72|10
1655495340000|2022-06-17 19:49:00|6049.01|5929.01|6048.91|5928.91|6049.01|5929.01|6048.58|5928.58|9
1655495350000|2022-06-17 19:49:10|6048.94|5928.94|6049.24|5929.24|6049.35|5929.35|6048.94|5928.94|9
1655495360000|2022-06-17 19:49:20|6049.15|5929.15|6048.14|5928.14|6049.33|5929.33|6048.1|5928.1|10
1655495370000|2022-06-17 19:49:30|6048.15|5928.15|6048.39|5928.39|6048.73|5928.73|6048.15|5928.15|8
1655495380000|2022-06-17 19:49:40|6048.32|5928.32|6047.27|5927.27|6048.32|5928.32|6047.04|5927.04|10
1655495390000|2022-06-17 19:49:50|6047.05|5927.05|6047.86|5927.86|6047.86|5927.86|6047.03|5927.03|9
1655495400000|2022-06-17 19:50:00|6048.01|5928.01|6047.9|5927.9|6048.26|5928.26|6047.9|5927.9|4
1655495410000|2022-06-17 19:50:10|6048.07|5928.07|6047.41|5927.41|6048.07|5928.07|6047.41|5927.41|9
1655495420000|2022-06-17 19:50:20|6047.1|5927.1|6047.24|5927.24|6047.6|5927.6|6047.1|5927.1|9
1655495430000|2022-06-17 19:50:30|6047.23|5927.23|6046.48|5926.48|6047.23|5927.23|6046.48|5926.48|10
1655495440000|2022-06-17 19:50:40|6046.29|5926.29|6046.16|5926.16|6046.48|5926.48|6045.75|5925.75|10
1655495450000|2022-06-17 19:50:50|6046.21|5926.21|6045.48|5925.48|6046.21|5926.21|6045.44|5925.44|10
1655495460000|2022-06-17 19:51:00|6045.6|5925.6|6045.95|5925.95|6046.24|5926.24|6045.27|5925.27|9
1655495470000|2022-06-17 19:51:10|6045.9|5925.9|6046.26|5926.26|6046.26|5926.26|6045.76|5925.76|9
1655495480000|2022-06-17 19:51:20|6046.2|5926.2|6046.83|5926.83|6046.83|5926.83|6046.18|5926.18|7
1655495490000|2022-06-17 19:51:30|6046.92|5926.92|6047.89|5927.89|6047.89|5927.89|6046.92|5926.92|10
1655495500000|2022-06-17 19:51:40|6047.93|5927.93|6048.1|5928.1|6048.1|5928.1|6047.84|5927.84|10
1655495510000|2022-06-17 19:51:50|6048.08|5928.08|6047.55|5927.55|6048.11|5928.11|6047.55|5927.55|9
1655495520000|2022-06-17 19:52:00|6047.35|5927.35|6045.41|5925.41|6047.35|5927.35|6045.3|5925.3|10
1655495530000|2022-06-17 19:52:10|6045.38|5925.38|6044.89|5924.89|6045.4|5925.4|6044.89|5924.89|8
1655495540000|2022-06-17 19:52:20|6044.86|5924.86|6045.16|5925.16|6045.26|5925.26|6044.72|5924.72|10
1655495550000|2022-06-17 19:52:30|6045.12|5925.12|6045.63|5925.63|6045.63|5925.63|6045.12|5925.12|9
1655495560000|2022-06-17 19:52:40|6045.74|5925.74|6045.75|5925.75|6045.91|5925.91|6045.57|5925.57|10
1655495570000|2022-06-17 19:52:50|6045.82|5925.82|6047.28|5927.28|6047.28|5927.28|6045.82|5925.82|9
1655495580000|2022-06-17 19:53:00|6047.36|5927.36|6047.79|5927.79|6047.98|5927.98|6047.28|5927.28|10
1655495590000|2022-06-17 19:53:10|6047.7|5927.7|6048.38|5928.38|6048.38|5928.38|6047.4|5927.4|10
1655495600000|2022-06-17 19:53:20|6048.32|5928.32|6047.78|5927.78|6048.47|5928.47|6047.78|5927.78|10
1655495610000|2022-06-17 19:53:30|6047.77|5927.77|6047.33|5927.33|6047.77|5927.77|6047.33|5927.33|9
1655495620000|2022-06-17 19:53:40|6047.51|5927.51|6046.78|5926.78|6047.61|5927.61|6046.78|5926.78|10
1655495630000|2022-06-17 19:53:50|6046.5|5926.5|6045.38|5925.38|6046.52|5926.52|6045.38|5925.38|10
1655495640000|2022-06-17 19:54:00|6045.37|5925.37|6044.31|5924.31|6045.64|5925.64|6044.31|5924.31|10
1655495650000|2022-06-17 19:54:10|6044.39|5924.39|6043.72|5923.72|6044.4|5924.4|6043.72|5923.72|10
1655495660000|2022-06-17 19:54:20|6043.87|5923.87|6042.73|5922.73|6043.87|5923.87|6042.56|5922.56|8
1655495670000|2022-06-17 19:54:30|6042.64|5922.64|6043.07|5923.07|6043.07|5923.07|6042.28|5922.28|10
1655495680000|2022-06-17 19:54:40|6043.08|5923.08|6044.29|5924.29|6044.39|5924.39|6043.08|5923.08|9
1655495690000|2022-06-17 19:54:50|6044.18|5924.18|6044.6|5924.6|6044.6|5924.6|6044.12|5924.12|8
1655495700000|2022-06-17 19:55:00|6044.75|5924.75|6045.22|5925.22|6045.22|5925.22|6044.2|5924.2|10
1655495710000|2022-06-17 19:55:10|6045.41|5925.41|6045.35|5925.35|6045.85|5925.85|6045.35|5925.35|10
1655495720000|2022-06-17 19:55:20|6045.46|5925.46|6046.43|5926.43|6046.43|5926.43|6045.46|5925.46|9
1655495730000|2022-06-17 19:55:30|6046.44|5926.44|6047.1|5927.1|6047.1|5927.1|6046.44|5926.44|10
1655495740000|2022-06-17 19:55:40|6047.03|5927.03|6046.74|5926.74|6047.14|5927.14|6046.74|5926.74|10
1655495750000|2022-06-17 19:55:50|6046.68|5926.68|6045.46|5925.46|6046.68|5926.68|6045.46|5925.46|10
1655495760000|2022-06-17 19:56:00|6045.49|5925.49|6044.49|5924.49|6045.49|5925.49|6044.49|5924.49|9
1655495770000|2022-06-17 19:56:10|6044.44|5924.44|6041.47|5921.47|6044.44|5924.44|6041.47|5921.47|10
1655495780000|2022-06-17 19:56:20|6040.77|5920.77|6040.52|5920.52|6040.77|5920.77|6040.52|5920.52|9
1655495790000|2022-06-17 19:56:30|6040.26|5920.26|6039.37|5919.37|6040.26|5920.26|6039.37|5919.37|9
1655495800000|2022-06-17 19:56:40|6039.46|5919.46|6039.18|5919.18|6039.46|5919.46|6039.18|5919.18|6
1655495810000|2022-06-17 19:56:50|6039.09|5919.09|6038.72|5918.72|6039.11|5919.11|6038.72|5918.72|9
1655495820000|2022-06-17 19:57:00|6038.62|5918.62|6036.61|5916.61|6038.74|5918.74|6036.61|5916.61|10
1655495830000|2022-06-17 19:57:10|6036.22|5916.22|6034.66|5914.66|6036.22|5916.22|6034.66|5914.66|9
1655495840000|2022-06-17 19:57:20|6034.7|5914.7|6034.21|5914.21|6034.7|5914.7|6034.17|5914.17|9
1655495850000|2022-06-17 19:57:30|6034.36|5914.36|6034.22|5914.22|6034.58|5914.58|6034.22|5914.22|7
1655495860000|2022-06-17 19:57:40|6033.91|5913.91|6034.02|5914.02|6034.06|5914.06|6033.84|5913.84|10
1655495870000|2022-06-17 19:57:50|6033.93|5913.93|6033.27|5913.27|6033.93|5913.93|6033.2|5913.2|9
1655495880000|2022-06-17 19:58:00|6033.26|5913.26|6032.72|5912.72|6033.26|5913.26|6032.29|5912.29|10
1655495890000|2022-06-17 19:58:10|6032.78|5912.78|6033.71|5913.71|6033.71|5913.71|6032.78|5912.78|10
1655495900000|2022-06-17 19:58:20|6033.87|5913.87|6033.96|5913.96|6033.99|5913.99|6033.76|5913.76|10
1655495910000|2022-06-17 19:58:30|6033.97|5913.97|6035.28|5915.28|6035.28|5915.28|6033.97|5913.97|10
1655495920000|2022-06-17 19:58:40|6035.44|5915.44|6036.51|5916.51|6036.51|5916.51|6035.28|5915.28|10
1655495930000|2022-06-17 19:58:50|6036.58|5916.58|6036.12|5916.12|6036.58|5916.58|6036.12|5916.12|10
1655495940000|2022-06-17 19:59:00|6036.06|5916.06|6036.48|5916.48|6036.51|5916.51|6036.05|5916.05|10
1655495950000|2022-06-17 19:59:10|6036.59|5916.59|6036.27|5916.27|6036.59|5916.59|6036.25|5916.25|9
1655495960000|2022-06-17 19:59:20|6036.26|5916.26|6036.15|5916.15|6036.48|5916.48|6035.97|5915.97|10
1655495970000|2022-06-17 19:59:30|6036.1|5916.1|6035.97|5915.97|6036.18|5916.18|6035.97|5915.97|10
1655495980000|2022-06-17 19:59:40|6036.03|5916.03|6037.23|5917.23|6037.42|5917.42|6036.03|5916.03|10
1655495990000|2022-06-17 19:59:50|6037.3|5917.3|6037.32|5917.32|6037.38|5917.38|6037.14|5917.14|10
1655496000000|2022-06-17 20:00:00|6037.53|5917.53|6036.83|5916.83|6037.59|5917.59|6036.83|5916.83|10
1655496010000|2022-06-17 20:00:10|6037.09|5917.09|6038.92|5918.92|6038.92|5918.92|6036.86|5916.86|10
1655496020000|2022-06-17 20:00:20|6039.02|5919.02|6042.69|5922.69|6042.69|5922.69|6039.02|5919.02|10
1655496030000|2022-06-17 20:00:30|6042.72|5922.72|6044.52|5924.52|6044.52|5924.52|6042.69|5922.69|10
1655496040000|2022-06-17 20:00:40|6044.58|5924.58|6044.68|5924.68|6045.23|5925.23|6044.48|5924.48|10
1655496050000|2022-06-17 20:00:50|6044.61|5924.61|6044.92|5924.92|6044.92|5924.92|6044.24|5924.24|9
1655496060000|2022-06-17 20:01:00|6044.94|5924.94|6045.14|5925.14|6045.27|5925.27|6044.94|5924.94|7
1655496070000|2022-06-17 20:01:10|6045.05|5925.05|6043.42|5923.42|6045.05|5925.05|6043.42|5923.42|10
1655496080000|2022-06-17 20:01:20|6042.86|5922.86|6040.71|5920.71|6042.86|5922.86|6040.71|5920.71|10
1655496090000|2022-06-17 20:01:30|6040.67|5920.67|6041.63|5921.63|6041.63|5921.63|6040.42|5920.42|10
1655496100000|2022-06-17 20:01:40|6041.62|5921.62|6044.01|5924.01|6044.01|5924.01|6041.62|5921.62|10
1655496110000|2022-06-17 20:01:50|6043.94|5923.94|6044.59|5924.59|6044.76|5924.76|6043.94|5923.94|9
1655496120000|2022-06-17 20:02:00|6044.58|5924.58|6046.12|5926.12|6046.2|5926.2|6044.49|5924.49|10
1655496130000|2022-06-17 20:02:10|6046.39|5926.39|6047.22|5927.22|6047.36|5927.36|6046.39|5926.39|8
1655496140000|2022-06-17 20:02:20|6047.19|5927.19|6048.36|5928.36|6048.36|5928.36|6047.19|5927.19|10
1655496150000|2022-06-17 20:02:30|6048.81|5928.81|6049.88|5929.88|6049.88|5929.88|6048.77|5928.77|8
1655496160000|2022-06-17 20:02:40|6049.89|5929.89|6050.51|5930.51|6050.52|5930.52|6049.89|5929.89|9
1655496170000|2022-06-17 20:02:50|6050.52|5930.52|6050.46|5930.46|6050.57|5930.57|6050.42|5930.42|8
1655496180000|2022-06-17 20:03:00|6050.47|5930.47|6051.55|5931.55|6051.55|5931.55|6050.47|5930.47|10
1655496190000|2022-06-17 20:03:10|6051.9|5931.9|6051.19|5931.19|6051.9|5931.9|6051.17|5931.17|9
1655496200000|2022-06-17 20:03:20|6051.16|5931.16|6051.05|5931.05|6051.16|5931.16|6050.81|5930.81|8
1655496210000|2022-06-17 20:03:30|6050.95|5930.95|6051.01|5931.01|6051.01|5931.01|6050.85|5930.85|10
1655496220000|2022-06-17 20:03:40|6050.92|5930.92|6050.61|5930.61|6051.13|5931.13|6050.59|5930.59|9
1655496230000|2022-06-17 20:03:50|6050.69|5930.69|6051.2|5931.2|6051.2|5931.2|6050.63|5930.63|10
1655496240000|2022-06-17 20:04:00|6051.19|5931.19|6051.54|5931.54|6051.54|5931.54|6051.11|5931.11|9
1655496250000|2022-06-17 20:04:10|6051.28|5931.28|6052.16|5932.16|6052.16|5932.16|6051.28|5931.28|9
1655496260000|2022-06-17 20:04:20|6052.29|5932.29|6052.71|5932.71|6052.96|5932.96|6052.29|5932.29|10
1655496270000|2022-06-17 20:04:30|6052.66|5932.66|6052.86|5932.86|6052.91|5932.91|6052.37|5932.37|10
1655496280000|2022-06-17 20:04:40|6052.99|5932.99|6053.92|5933.92|6053.92|5933.92|6052.96|5932.96|10
1655496290000|2022-06-17 20:04:50|6053.7|5933.7|6054.18|5934.18|6054.43|5934.43|6053.7|5933.7|10
1655496300000|2022-06-17 20:05:00|6054.15|5934.15|6053.7|5933.7|6054.15|5934.15|6053.64|5933.64|9
1655496310000|2022-06-17 20:05:10|6053.66|5933.66|6053.79|5933.79|6053.99|5933.99|6053.66|5933.66|10
1655496320000|2022-06-17 20:05:20|6053.87|5933.87|6054.27|5934.27|6054.27|5934.27|6053.87|5933.87|9
1655496330000|2022-06-17 20:05:30|6054.12|5934.12|6054.26|5934.26|6054.34|5934.34|6054.02|5934.02|10
1655496340000|2022-06-17 20:05:40|6054.3|5934.3|6053.57|5933.57|6054.3|5934.3|6053.57|5933.57|10
1655496350000|2022-06-17 20:05:50|6053.53|5933.53|6053.32|5933.32|6053.53|5933.53|6053.21|5933.21|10
1655496360000|2022-06-17 20:06:00|6053.31|5933.31|6054.08|5934.08|6054.09|5934.09|6053.31|5933.31|9
1655496370000|2022-06-17 20:06:10|6054.33|5934.33|6054.45|5934.45|6054.6|5934.6|6054.33|5934.33|9
1655496380000|2022-06-17 20:06:20|6054.47|5934.47|6055.31|5935.31|6055.31|5935.31|6054.47|5934.47|9
1655496390000|2022-06-17 20:06:30|6055.25|5935.25|6055.54|5935.54|6055.54|5935.54|6055.25|5935.25|7
1655496400000|2022-06-17 20:06:40|6055.5|5935.5|6055.22|5935.22|6055.5|5935.5|6055.22|5935.22|10
1655496410000|2022-06-17 20:06:50|6055.15|5935.15|6055|5935|6055.15|5935.15|6054.98|5934.98|8
1655496420000|2022-06-17 20:07:00|6055.04|5935.04|6054.84|5934.84|6055.21|5935.21|6054.84|5934.84|9
1655496430000|2022-06-17 20:07:10|6054.69|5934.69|6054.54|5934.54|6054.85|5934.85|6054.33|5934.33|10
1655496440000|2022-06-17 20:07:20|6054.56|5934.56|6054.79|5934.79|6054.84|5934.84|6054.55|5934.55|10
1655496450000|2022-06-17 20:07:30|6054.86|5934.86|6054.73|5934.73|6054.89|5934.89|6054.68|5934.68|10
1655496460000|2022-06-17 20:07:40|6054.77|5934.77|6054.78|5934.78|6054.95|5934.95|6054.7|5934.7|8
1655496470000|2022-06-17 20:07:50|6054.95|5934.95|6055.19|5935.19|6055.19|5935.19|6054.95|5934.95|9
1655496480000|2022-06-17 20:08:00|6055.2|5935.2|6055.71|5935.71|6055.71|5935.71|6054.81|5934.81|9
1655496490000|2022-06-17 20:08:10|6055.67|5935.67|6055.84|5935.84|6055.86|5935.86|6055.62|5935.62|10
1655496500000|2022-06-17 20:08:20|6056.08|5936.08|6056.51|5936.51|6056.51|5936.51|6056.08|5936.08|7
1655496510000|2022-06-17 20:08:30|6056.62|5936.62|6057.6|5937.6|6057.6|5937.6|6056.6|5936.6|9
1655496520000|2022-06-17 20:08:40|6057.99|5937.99|6062|5942|6062|5942|6057.99|5937.99|10
1655496530000|2022-06-17 20:08:50|6062.07|5942.07|6064.36|5944.36|6064.36|5944.36|6062.07|5942.07|10
1655496540000|2022-06-17 20:09:00|6064.33|5944.33|6065.21|5945.21|6065.21|5945.21|6064.33|5944.33|9
1655496550000|2022-06-17 20:09:10|6065.71|5945.71|6064.88|5944.88|6065.73|5945.73|6064.84|5944.84|10
1655496560000|2022-06-17 20:09:20|6064.82|5944.82|6065.39|5945.39|6065.97|5945.97|6064.82|5944.82|10
1655496570000|2022-06-17 20:09:30|6065.35|5945.35|6064.7|5944.7|6065.49|5945.49|6064.7|5944.7|10
1655496580000|2022-06-17 20:09:40|6064.79|5944.79|6063.98|5943.98|6064.79|5944.79|6063.94|5943.94|9
1655496590000|2022-06-17 20:09:50|6063.97|5943.97|6063.73|5943.73|6063.97|5943.97|6063.64|5943.64|9
1655496600000|2022-06-17 20:10:00|6063.7|5943.7|6061.6|5941.6|6063.7|5943.7|6061.6|5941.6|9
1655496610000|2022-06-17 20:10:10|6061.12|5941.12|6061.04|5941.04|6061.12|5941.12|6060.79|5940.79|9
1655496620000|2022-06-17 20:10:20|6061.03|5941.03|6060.77|5940.77|6061.21|5941.21|6060.77|5940.77|9
1655496630000|2022-06-17 20:10:30|6060.95|5940.95|6060.67|5940.67|6060.95|5940.95|6060.67|5940.67|8
1655496640000|2022-06-17 20:10:40|6060.71|5940.71|6060.54|5940.54|6060.71|5940.71|6060.33|5940.33|8
1655496650000|2022-06-17 20:10:50|6060.64|5940.64|6060.84|5940.84|6060.91|5940.91|6060.64|5940.64|8
1655496660000|2022-06-17 20:11:00|6060.86|5940.86|6061.22|5941.22|6061.22|5941.22|6060.86|5940.86|10
1655496670000|2022-06-17 20:11:10|6061.18|5941.18|6062|5942|6062|5942|6061.18|5941.18|8
1655496680000|2022-06-17 20:11:20|6062.18|5942.18|6062.44|5942.44|6062.59|5942.59|6062.17|5942.17|9
1655496690000|2022-06-17 20:11:30|6062.4|5942.4|6062.17|5942.17|6062.52|5942.52|6062.15|5942.15|9
1655496700000|2022-06-17 20:11:40|6062.26|5942.26|6062.59|5942.59|6062.59|5942.59|6062.26|5942.26|10
1655496710000|2022-06-17 20:11:50|6062.67|5942.67|6063.77|5943.77|6063.77|5943.77|6062.67|5942.67|10
1655496720000|2022-06-17 20:12:00|6063.88|5943.88|6064.37|5944.37|6064.4|5944.4|6063.86|5943.86|9
1655496730000|2022-06-17 20:12:10|6064.32|5944.32|6063.5|5943.5|6064.35|5944.35|6063.5|5943.5|9
1655496740000|2022-06-17 20:12:20|6063.46|5943.46|6063.43|5943.43|6063.56|5943.56|6063.43|5943.43|10
1655496750000|2022-06-17 20:12:30|6063.53|5943.53|6063.83|5943.83|6063.83|5943.83|6063.43|5943.43|10
1655496760000|2022-06-17 20:12:40|6063.91|5943.91|6064.48|5944.48|6064.48|5944.48|6063.91|5943.91|9
1655496770000|2022-06-17 20:12:50|6064.41|5944.41|6066.47|5946.47|6066.47|5946.47|6064.38|5944.38|9
1655496780000|2022-06-17 20:13:00|6066.69|5946.69|6068.63|5948.63|6068.99|5948.99|6066.69|5946.69|10
1655496790000|2022-06-17 20:13:10|6068.76|5948.76|6069.78|5949.78|6069.78|5949.78|6068.76|5948.76|9
1655496800000|2022-06-17 20:13:20|6069.79|5949.79|6069.75|5949.75|6069.91|5949.91|6069.34|5949.34|10
1655496810000|2022-06-17 20:13:30|6069.55|5949.55|6071.83|5951.83|6071.83|5951.83|6069.55|5949.55|10
1655496820000|2022-06-17 20:13:40|6071.98|5951.98|6071.56|5951.56|6072.08|5952.08|6071.56|5951.56|10
1655496830000|2022-06-17 20:13:50|6071.34|5951.34|6071.01|5951.01|6071.35|5951.35|6071.01|5951.01|9
1655496840000|2022-06-17 20:14:00|6070.92|5950.92|6070.89|5950.89|6070.99|5950.99|6070.87|5950.87|7
1655496850000|2022-06-17 20:14:10|6070.87|5950.87|6069.58|5949.58|6070.87|5950.87|6069.58|5949.58|8
1655496860000|2022-06-17 20:14:20|6069.55|5949.55|6069.58|5949.58|6069.61|5949.61|6069.39|5949.39|8
1655496870000|2022-06-17 20:14:30|6069.52|5949.52|6069.66|5949.66|6069.66|5949.66|6069.52|5949.52|7
1655496880000|2022-06-17 20:14:40|6069.64|5949.64|6069.68|5949.68|6069.86|5949.86|6069.64|5949.64|8
1655496890000|2022-06-17 20:14:50|6069.75|5949.75|6069.91|5949.91|6069.96|5949.96|6069.75|5949.75|7
1655496900000|2022-06-17 20:15:00|6069.84|5949.84|6069.18|5949.18|6069.84|5949.84|6069.18|5949.18|10
1655496910000|2022-06-17 20:15:10|6069.14|5949.14|6069.79|5949.79|6069.79|5949.79|6069.03|5949.03|9
1655496920000|2022-06-17 20:15:20|6069.8|5949.8|6070|5950|6070|5950|6069.72|5949.72|9
1655496930000|2022-06-17 20:15:30|6070.06|5950.06|6071.51|5951.51|6071.51|5951.51|6069.9|5949.9|9
1655496940000|2022-06-17 20:15:40|6071.41|5951.41|6072.71|5952.71|6073.01|5953.01|6071.41|5951.41|10
1655496950000|2022-06-17 20:15:50|6072.79|5952.79|6072.73|5952.73|6073.13|5953.13|6072.73|5952.73|10
1655496960000|2022-06-17 20:16:00|6072.78|5952.78|6072.2|5952.2|6072.78|5952.78|6072.2|5952.2|8
1655496970000|2022-06-17 20:16:10|6072.04|5952.04|6070.57|5950.57|6072.04|5952.04|6070.57|5950.57|10
1655496980000|2022-06-17 20:16:20|6070.54|5950.54|6069.58|5949.58|6070.54|5950.54|6069.51|5949.51|10
1655496990000|2022-06-17 20:16:30|6069.48|5949.48|6069.96|5949.96|6069.96|5949.96|6069.44|5949.44|10
1655497000000|2022-06-17 20:16:40|6070.03|5950.03|6070.41|5950.41|6070.41|5950.41|6069.9|5949.9|7
1655497010000|2022-06-17 20:16:50|6070.45|5950.45|6070.77|5950.77|6070.77|5950.77|6070.44|5950.44|6
1655497020000|2022-06-17 20:17:00|6070.84|5950.84|6070.92|5950.92|6070.98|5950.98|6070.84|5950.84|9
1655497030000|2022-06-17 20:17:10|6070.66|5950.66|6070.55|5950.55|6070.66|5950.66|6070.5|5950.5|7
1655497040000|2022-06-17 20:17:20|6070.42|5950.42|6070.2|5950.2|6070.42|5950.42|6070.18|5950.18|7
1655497050000|2022-06-17 20:17:30|6070.11|5950.11|6070.62|5950.62|6070.62|5950.62|6070.11|5950.11|9
1655497060000|2022-06-17 20:17:40|6070.59|5950.59|6070.88|5950.88|6070.88|5950.88|6070.47|5950.47|8
1655497070000|2022-06-17 20:17:50|6071.31|5951.31|6072.85|5952.85|6073.21|5953.21|6071.31|5951.31|10
1655497080000|2022-06-17 20:18:00|6072.87|5952.87|6072.77|5952.77|6072.99|5952.99|6072.76|5952.76|10
1655497090000|2022-06-17 20:18:10|6072.84|5952.84|6074.45|5954.45|6074.82|5954.82|6072.84|5952.84|9
1655497100000|2022-06-17 20:18:20|6074.98|5954.98|6075.41|5955.41|6075.41|5955.41|6074.84|5954.84|10
1655497110000|2022-06-17 20:18:30|6075.75|5955.75|6075.55|5955.55|6075.8|5955.8|6075.49|5955.49|10
1655497120000|2022-06-17 20:18:40|6075.78|5955.78|6075.81|5955.81|6075.81|5955.81|6075.67|5955.67|10
1655497130000|2022-06-17 20:18:50|6075.72|5955.72|6075.49|5955.49|6075.86|5955.86|6075.48|5955.48|9
1655497140000|2022-06-17 20:19:00|6075.63|5955.63|6075.36|5955.36|6075.63|5955.63|6075.36|5955.36|8
1655497150000|2022-06-17 20:19:10|6075.24|5955.24|6075.22|5955.22|6075.32|5955.32|6074.81|5954.81|9
1655497160000|2022-06-17 20:19:20|6075.33|5955.33|6075.03|5955.03|6075.47|5955.47|6075.03|5955.03|10
1655497170000|2022-06-17 20:19:30|6075.24|5955.24|6074.58|5954.58|6075.32|5955.32|6074.58|5954.58|9
1655497180000|2022-06-17 20:19:40|6074.72|5954.72|6074.33|5954.33|6074.9|5954.9|6074.33|5954.33|10
1655497190000|2022-06-17 20:19:50|6074.22|5954.22|6073.18|5953.18|6074.22|5954.22|6073.17|5953.17|10
1655497200000|2022-06-17 20:20:00|6073.21|5953.21|6072.89|5952.89|6073.35|5953.35|6072.87|5952.87|10
1655497210000|2022-06-17 20:20:10|6073.07|5953.07|6072.3|5952.3|6073.07|5953.07|6072.3|5952.3|10
1655497220000|2022-06-17 20:20:20|6072.31|5952.31|6071.26|5951.26|6072.38|5952.38|6071.26|5951.26|8
1655497230000|2022-06-17 20:20:30|6071.27|5951.27|6070.83|5950.83|6071.3|5951.3|6070.74|5950.74|10
1655497240000|2022-06-17 20:20:40|6070.87|5950.87|6072.14|5952.14|6072.14|5952.14|6070.75|5950.75|10
1655497250000|2022-06-17 20:20:50|6072.3|5952.3|6074.11|5954.11|6074.14|5954.14|6072.24|5952.24|9
1655497260000|2022-06-17 20:21:00|6074.36|5954.36|6074.8|5954.8|6074.8|5954.8|6074.21|5954.21|10
1655497270000|2022-06-17 20:21:10|6074.25|5954.25|6080.19|5960.19|6080.28|5960.28|6074.25|5954.25|9
1655497280000|2022-06-17 20:21:20|6079.99|5959.99|6078.13|5958.13|6079.99|5959.99|6078.13|5958.13|10
1655497290000|2022-06-17 20:21:30|6078.02|5958.02|6080.04|5960.04|6080.04|5960.04|6078.02|5958.02|10
1655497300000|2022-06-17 20:21:40|6079.98|5959.98|6082.72|5962.72|6082.72|5962.72|6079.89|5959.89|10
1655497310000|2022-06-17 20:21:50|6083.48|5963.48|6084.75|5964.75|6084.76|5964.76|6083.48|5963.48|10
1655497320000|2022-06-17 20:22:00|6085.09|5965.09|6085.86|5965.86|6085.93|5965.93|6084.91|5964.91|10
1655497330000|2022-06-17 20:22:10|6086.06|5966.06|6086.42|5966.42|6086.67|5966.67|6086.06|5966.06|10
1655497340000|2022-06-17 20:22:20|6086.38|5966.38|6088.67|5968.67|6088.67|5968.67|6086.31|5966.31|10
1655497350000|2022-06-17 20:22:30|6088.76|5968.76|6090.85|5970.85|6090.85|5970.85|6088.76|5968.76|10
1655497360000|2022-06-17 20:22:40|6090.92|5970.92|6092.96|5972.96|6093.19|5973.19|6090.92|5970.92|10
1655497370000|2022-06-17 20:22:50|6093.04|5973.04|6094.32|5974.32|6094.36|5974.36|6092.86|5972.86|10
1655497380000|2022-06-17 20:23:00|6094.55|5974.55|6095.33|5975.33|6095.39|5975.39|6094.55|5974.55|10
1655497390000|2022-06-17 20:23:10|6095.29|5975.29|6096.51|5976.51|6096.56|5976.56|6095.29|5975.29|10
1655497400000|2022-06-17 20:23:20|6096.56|5976.56|6096.42|5976.42|6097.06|5977.06|6096.42|5976.42|10
1655497410000|2022-06-17 20:23:30|6096.26|5976.26|6096.35|5976.35|6096.47|5976.47|6096|5976|10
1655497420000|2022-06-17 20:23:40|6096.58|5976.58|6097.4|5977.4|6097.46|5977.46|6096.58|5976.58|10
1655497430000|2022-06-17 20:23:50|6097.53|5977.53|6097.96|5977.96|6097.96|5977.96|6097.53|5977.53|7
1655497440000|2022-06-17 20:24:00|6098.05|5978.05|6097.46|5977.46|6098.05|5978.05|6097.46|5977.46|9
1655497450000|2022-06-17 20:24:10|6097.43|5977.43|6097.64|5977.64|6098.01|5978.01|6097.43|5977.43|10
1655497460000|2022-06-17 20:24:20|6097.52|5977.52|6097.13|5977.13|6097.53|5977.53|6097.13|5977.13|10
1655497470000|2022-06-17 20:24:30|6097.04|5977.04|6097.22|5977.22|6097.23|5977.23|6096.89|5976.89|7
1655497480000|2022-06-17 20:24:40|6097.24|5977.24|6097.48|5977.48|6097.9|5977.9|6097.24|5977.24|9
1655497490000|2022-06-17 20:24:50|6097.59|5977.59|6099.68|5979.68|6099.81|5979.81|6097.59|5977.59|10
1655497500000|2022-06-17 20:25:00|6099.71|5979.71|6101.98|5981.98|6101.98|5981.98|6099.71|5979.71|10
1655497510000|2022-06-17 20:25:10|6102.3|5982.3|6102.85|5982.85|6103.09|5983.09|6102.3|5982.3|10
1655497520000|2022-06-17 20:25:20|6102.75|5982.75|6101.29|5981.29|6102.75|5982.75|6101.19|5981.19|10
1655497530000|2022-06-17 20:25:30|6101.31|5981.31|6100.33|5980.33|6101.31|5981.31|6100.25|5980.25|9
1655497540000|2022-06-17 20:25:40|6100.29|5980.29|6100.64|5980.64|6100.71|5980.71|6100.05|5980.05|10
1655497550000|2022-06-17 20:25:50|6100.42|5980.42|6100.69|5980.69|6100.74|5980.74|6100.35|5980.35|10
1655497560000|2022-06-17 20:26:00|6100.61|5980.61|6102.58|5982.58|6102.58|5982.58|6100.61|5980.61|10
1655497570000|2022-06-17 20:26:10|6102.78|5982.78|6103.16|5983.16|6103.19|5983.19|6102.74|5982.74|10
1655497580000|2022-06-17 20:26:20|6103.28|5983.28|6104.24|5984.24|6104.24|5984.24|6103.28|5983.28|10
1655497590000|2022-06-17 20:26:30|6104.3|5984.3|6104.41|5984.41|6104.48|5984.48|6104.3|5984.3|8
1655497600000|2022-06-17 20:26:40|6104.57|5984.57|6104.93|5984.93|6104.93|5984.93|6104.57|5984.57|8
1655497610000|2022-06-17 20:26:50|6105.03|5985.03|6105.32|5985.32|6105.32|5985.32|6105.03|5985.03|10
1655497620000|2022-06-17 20:27:00|6105.24|5985.24|6105.15|5985.15|6105.28|5985.28|6104.9|5984.9|10
1655497630000|2022-06-17 20:27:10|6105.18|5985.18|6105.17|5985.17|6105.72|5985.72|6105.14|5985.14|9
1655497640000|2022-06-17 20:27:20|6105.6|5985.6|6105.72|5985.72|6106.3|5986.3|6105.6|5985.6|9
1655497650000|2022-06-17 20:27:30|6105.73|5985.73|6105.94|5985.94|6105.94|5985.94|6105.63|5985.63|10
1655497660000|2022-06-17 20:27:40|6106.55|5986.55|6108.56|5988.56|6108.56|5988.56|6106.55|5986.55|9
1655497670000|2022-06-17 20:27:50|6108.69|5988.69|6109.23|5989.23|6109.23|5989.23|6108.43|5988.43|8
1655497680000|2022-06-17 20:28:00|6109.07|5989.07|6108.84|5988.84|6109.11|5989.11|6108.81|5988.81|9
1655497690000|2022-06-17 20:28:10|6108.99|5988.99|6109.35|5989.35|6109.49|5989.49|6108.99|5988.99|10
1655497700000|2022-06-17 20:28:20|6109.61|5989.61|6111.58|5991.58|6111.58|5991.58|6109.58|5989.58|9
1655497710000|2022-06-17 20:28:30|6111.68|5991.68|6111.83|5991.83|6112.19|5992.19|6111.28|5991.28|10
1655497720000|2022-06-17 20:28:40|6111.7|5991.7|6111.54|5991.54|6112.07|5992.07|6111.54|5991.54|10
1655497730000|2022-06-17 20:28:50|6111.62|5991.62|6112.03|5992.03|6112.03|5992.03|6111.59|5991.59|9
1655497740000|2022-06-17 20:29:00|6111.84|5991.84|6111.11|5991.11|6112.02|5992.02|6111.09|5991.09|9
1655497750000|2022-06-17 20:29:10|6111.23|5991.23|6110.37|5990.37|6111.26|5991.26|6110.37|5990.37|10
1655497760000|2022-06-17 20:29:20|6110.24|5990.24|6108.89|5988.89|6110.24|5990.24|6108.89|5988.89|10
1655497770000|2022-06-17 20:29:30|6108.97|5988.97|6108.85|5988.85|6109.3|5989.3|6108.85|5988.85|9
1655497780000|2022-06-17 20:29:40|6108.74|5988.74|6107.89|5987.89|6108.74|5988.74|6107.89|5987.89|10
1655497790000|2022-06-17 20:29:50|6107.87|5987.87|6107.33|5987.33|6107.95|5987.95|6107.33|5987.33|9
1655497800000|2022-06-17 20:30:00|6107.29|5987.29|6106.05|5986.05|6107.29|5987.29|6106.05|5986.05|8
1655497810000|2022-06-17 20:30:10|6105.96|5985.96|6103.28|5983.28|6105.96|5985.96|6103.28|5983.28|10
1655497820000|2022-06-17 20:30:20|6103.12|5983.12|6102.63|5982.63|6103.12|5983.12|6102.51|5982.51|10
1655497830000|2022-06-17 20:30:30|6102.42|5982.42|6102.48|5982.48|6102.49|5982.49|6101.76|5981.76|10
1655497840000|2022-06-17 20:30:40|6102.16|5982.16|6103.4|5983.4|6103.4|5983.4|6102.16|5982.16|9
1655497850000|2022-06-17 20:30:50|6103.48|5983.48|6105.09|5985.09|6105.09|5985.09|6103.48|5983.48|8
1655497860000|2022-06-17 20:31:00|6105.24|5985.24|6106.89|5986.89|6106.89|5986.89|6105.24|5985.24|10
1655497870000|2022-06-17 20:31:10|6107.21|5987.21|6108.99|5988.99|6108.99|5988.99|6106.97|5986.97|10
1655497880000|2022-06-17 20:31:20|6109.04|5989.04|6109.85|5989.85|6109.85|5989.85|6109.04|5989.04|9
1655497890000|2022-06-17 20:31:30|6109.69|5989.69|6108.97|5988.97|6109.72|5989.72|6108.87|5988.87|10
1655497900000|2022-06-17 20:31:40|6108.94|5988.94|6108.59|5988.59|6109.03|5989.03|6108.59|5988.59|10
1655497910000|2022-06-17 20:31:50|6108.13|5988.13|6108.11|5988.11|6108.22|5988.22|6107.94|5987.94|10
1655497920000|2022-06-17 20:32:00|6108.26|5988.26|6109.03|5989.03|6109.1|5989.1|6108.26|5988.26|9
1655497930000|2022-06-17 20:32:10|6109.06|5989.06|6109.14|5989.14|6109.14|5989.14|6108.88|5988.88|8
1655497940000|2022-06-17 20:32:20|6108.82|5988.82|6107.9|5987.9|6108.82|5988.82|6107.85|5987.85|9
1655497950000|2022-06-17 20:32:30|6107.88|5987.88|6107.1|5987.1|6107.9|5987.9|6106.87|5986.87|10
1655497960000|2022-06-17 20:32:40|6107.52|5987.52|6108.21|5988.21|6108.3|5988.3|6107.52|5987.52|9
1655497970000|2022-06-17 20:32:50|6108.29|5988.29|6108.93|5988.93|6108.95|5988.95|6108.26|5988.26|10
1655497980000|2022-06-17 20:33:00|6108.96|5988.96|6109.93|5989.93|6109.93|5989.93|6108.96|5988.96|10
1655497990000|2022-06-17 20:33:10|6109.94|5989.94|6111.33|5991.33|6111.33|5991.33|6109.94|5989.94|10
1655498000000|2022-06-17 20:33:20|6111.69|5991.69|6111.76|5991.76|6111.99|5991.99|6111.32|5991.32|10
1655498010000|2022-06-17 20:33:30|6111.3|5991.3|6110.51|5990.51|6111.3|5991.3|6110.51|5990.51|8
1655498020000|2022-06-17 20:33:40|6110.67|5990.67|6111.04|5991.04|6111.17|5991.17|6110.67|5990.67|10
1655498030000|2022-06-17 20:33:50|6111.05|5991.05|6111.15|5991.15|6111.41|5991.41|6111.05|5991.05|9
1655498040000|2022-06-17 20:34:00|6111.12|5991.12|6111.21|5991.21|6111.29|5991.29|6111.11|5991.11|10
1655498050000|2022-06-17 20:34:10|6111.19|5991.19|6110.26|5990.26|6111.19|5991.19|6110.26|5990.26|9
1655498060000|2022-06-17 20:34:20|6110.23|5990.23|6108.78|5988.78|6110.23|5990.23|6108.78|5988.78|10
1655498070000|2022-06-17 20:34:30|6108.66|5988.66|6108.35|5988.35|6108.66|5988.66|6108.25|5988.25|10
1655498080000|2022-06-17 20:34:40|6108.04|5988.04|6108.12|5988.12|6108.21|5988.21|6108.01|5988.01|9
1655498090000|2022-06-17 20:34:50|6108.24|5988.24|6108.01|5988.01|6108.29|5988.29|6107.9|5987.9|10
1655498100000|2022-06-17 20:35:00|6107.94|5987.94|6108.69|5988.69|6108.69|5988.69|6107.92|5987.92|10
1655498110000|2022-06-17 20:35:10|6108.68|5988.68|6108.48|5988.48|6108.82|5988.82|6108.28|5988.28|7
1655498120000|2022-06-17 20:35:20|6108.49|5988.49|6108.57|5988.57|6108.65|5988.65|6108.49|5988.49|7
1655498130000|2022-06-17 20:35:30|6108.49|5988.49|6107.63|5987.63|6108.49|5988.49|6107.63|5987.63|10
1655498140000|2022-06-17 20:35:40|6107.6|5987.6|6107.1|5987.1|6107.63|5987.63|6107.1|5987.1|6
1655498150000|2022-06-17 20:35:50|6107.03|5987.03|6106.23|5986.23|6107.03|5987.03|6106.19|5986.19|9
1655498160000|2022-06-17 20:36:00|6106.22|5986.22|6106.93|5986.93|6107.12|5987.12|6106.22|5986.22|8
1655498170000|2022-06-17 20:36:10|6106.85|5986.85|6106.4|5986.4|6106.94|5986.94|6106.4|5986.4|10
1655498180000|2022-06-17 20:36:20|6106.26|5986.26|6106.23|5986.23|6106.26|5986.26|6105.99|5985.99|8
1655498190000|2022-06-17 20:36:30|6106.46|5986.46|6105.09|5985.09|6106.48|5986.48|6104.97|5984.97|10
1655498200000|2022-06-17 20:36:40|6104.78|5984.78|6104.06|5984.06|6104.78|5984.78|6104.06|5984.06|10
1655498210000|2022-06-17 20:36:50|6104.03|5984.03|6104.28|5984.28|6104.33|5984.33|6104.03|5984.03|8
1655498220000|2022-06-17 20:37:00|6104.31|5984.31|6103.96|5983.96|6104.36|5984.36|6103.96|5983.96|9
1655498230000|2022-06-17 20:37:10|6103.76|5983.76|6103.75|5983.75|6103.91|5983.91|6103.53|5983.53|10
1655498240000|2022-06-17 20:37:20|6103.62|5983.62|6103.1|5983.1|6103.62|5983.62|6103.02|5983.02|9
1655498250000|2022-06-17 20:37:30|6103.02|5983.02|6103|5983|6103.04|5983.04|6102.85|5982.85|10
1655498260000|2022-06-17 20:37:40|6102.94|5982.94|6100.41|5980.41|6102.94|5982.94|6100.41|5980.41|10
1655498270000|2022-06-17 20:37:50|6100.03|5980.03|6099.42|5979.42|6100.03|5980.03|6099.42|5979.42|10
1655498280000|2022-06-17 20:38:00|6098.66|5978.66|6094.66|5974.66|6098.66|5978.66|6094.66|5974.66|10
1655498290000|2022-06-17 20:38:10|6094.47|5974.47|6095.83|5975.83|6095.83|5975.83|6094.47|5974.47|10
1655498300000|2022-06-17 20:38:20|6095.89|5975.89|6096.68|5976.68|6096.74|5976.74|6095.89|5975.89|10
1655498310000|2022-06-17 20:38:30|6096.69|5976.69|6095.98|5975.98|6096.98|5976.98|6095.98|5975.98|10
1655498320000|2022-06-17 20:38:40|6095.72|5975.72|6095.99|5975.99|6095.99|5975.99|6095.65|5975.65|9
1655498330000|2022-06-17 20:38:50|6095.77|5975.77|6094.86|5974.86|6095.77|5975.77|6094.86|5974.86|9
1655498340000|2022-06-17 20:39:00|6094.93|5974.93|6094.4|5974.4|6094.93|5974.93|6094.4|5974.4|10
1655498350000|2022-06-17 20:39:10|6094.49|5974.49|6094.28|5974.28|6094.62|5974.62|6094.27|5974.27|10
1655498360000|2022-06-17 20:39:20|6094.25|5974.25|6094.15|5974.15|6094.35|5974.35|6093.86|5973.86|10
1655498370000|2022-06-17 20:39:30|6094.2|5974.2|6094.36|5974.36|6094.56|5974.56|6094.2|5974.2|5
1655498380000|2022-06-17 20:39:40|6094.15|5974.15|6094.32|5974.32|6094.5|5974.5|6094.15|5974.15|9
1655498390000|2022-06-17 20:39:50|6094.55|5974.55|6093.63|5973.63|6094.74|5974.74|6093.63|5973.63|10
1655498400000|2022-06-17 20:40:00|6093.56|5973.56|6092.66|5972.66|6093.56|5973.56|6092.66|5972.66|10
1655498410000|2022-06-17 20:40:10|6092.62|5972.62|6092.41|5972.41|6092.71|5972.71|6092.17|5972.17|10
1655498420000|2022-06-17 20:40:20|6092.49|5972.49|6092.07|5972.07|6092.49|5972.49|6092.07|5972.07|8
1655498430000|2022-06-17 20:40:30|6091.87|5971.87|6090.47|5970.47|6091.91|5971.91|6090.47|5970.47|10
1655498440000|2022-06-17 20:40:40|6090.2|5970.2|6090.58|5970.58|6090.72|5970.72|6090.2|5970.2|10
1655498450000|2022-06-17 20:40:50|6090.68|5970.68|6090.02|5970.02|6090.76|5970.76|6090.02|5970.02|9
1655498460000|2022-06-17 20:41:00|6090.05|5970.05|6088.77|5968.77|6090.05|5970.05|6088.77|5968.77|8
1655498470000|2022-06-17 20:41:10|6088.39|5968.39|6083.2|5963.2|6088.4|5968.4|6083.2|5963.2|10
1655498480000|2022-06-17 20:41:20|6082.97|5962.97|6082.76|5962.76|6082.98|5962.98|6082.65|5962.65|10
1655498490000|2022-06-17 20:41:30|6082.47|5962.47|6082.59|5962.59|6082.68|5962.68|6082.47|5962.47|9
1655498500000|2022-06-17 20:41:40|6082.46|5962.46|6082.87|5962.87|6082.87|5962.87|6082.35|5962.35|10
1655498510000|2022-06-17 20:41:50|6082.83|5962.83|6082.64|5962.64|6082.9|5962.9|6082.55|5962.55|10
1655498520000|2022-06-17 20:42:00|6082.61|5962.61|6082.93|5962.93|6082.93|5962.93|6082.58|5962.58|7
1655498530000|2022-06-17 20:42:10|6082.99|5962.99|6082.88|5962.88|6083.39|5963.39|6082.88|5962.88|10
1655498540000|2022-06-17 20:42:20|6082.91|5962.91|6082.61|5962.61|6083.03|5963.03|6082.5|5962.5|10
1655498550000|2022-06-17 20:42:30|6082.51|5962.51|6081.57|5961.57|6082.51|5962.51|6081.43|5961.43|10
1655498560000|2022-06-17 20:42:40|6081.58|5961.58|6082.8|5962.8|6082.8|5962.8|6081.58|5961.58|10
1655498570000|2022-06-17 20:42:50|6082.78|5962.78|6083.64|5963.64|6083.71|5963.71|6082.78|5962.78|10
1655498580000|2022-06-17 20:43:00|6083.72|5963.72|6084.65|5964.65|6084.65|5964.65|6083.72|5963.72|8
1655498590000|2022-06-17 20:43:10|6084.68|5964.68|6085.03|5965.03|6085.14|5965.14|6084.63|5964.63|9
1655498600000|2022-06-17 20:43:20|6085.07|5965.07|6084.58|5964.58|6085.15|5965.15|6084.58|5964.58|10
1655498610000|2022-06-17 20:43:30|6084.56|5964.56|6083.32|5963.32|6084.56|5964.56|6083.32|5963.32|10
1655498620000|2022-06-17 20:43:40|6083.3|5963.3|6083.01|5963.01|6083.3|5963.3|6082.99|5962.99|10
1655498630000|2022-06-17 20:43:50|6082.69|5962.69|6083.19|5963.19|6083.52|5963.52|6082.54|5962.54|9
1655498640000|2022-06-17 20:44:00|6083.31|5963.31|6083.08|5963.08|6083.31|5963.31|6083.01|5963.01|8
1655498650000|2022-06-17 20:44:10|6083.13|5963.13|6083.13|5963.13|6083.23|5963.23|6083.09|5963.09|10
1655498660000|2022-06-17 20:44:20|6082.86|5962.86|6082.83|5962.83|6082.92|5962.92|6082.71|5962.71|7
1655498670000|2022-06-17 20:44:30|6082.75|5962.75|6082.66|5962.66|6082.92|5962.92|6082.48|5962.48|10
1655498680000|2022-06-17 20:44:40|6082.64|5962.64|6083.01|5963.01|6083.01|5963.01|6082.52|5962.52|10
1655498690000|2022-06-17 20:44:50|6083.07|5963.07|6083.4|5963.4|6083.4|5963.4|6083.04|5963.04|8
1655498700000|2022-06-17 20:45:00|6083.39|5963.39|6083.41|5963.41|6083.41|5963.41|6083.05|5963.05|9
1655498710000|2022-06-17 20:45:10|6083.63|5963.63|6084.88|5964.88|6084.88|5964.88|6083.63|5963.63|10
1655498720000|2022-06-17 20:45:20|6084.95|5964.95|6085.23|5965.23|6085.66|5965.66|6084.95|5964.95|10
1655498730000|2022-06-17 20:45:30|6085.09|5965.09|6085.57|5965.57|6085.85|5965.85|6085.08|5965.08|10
1655498740000|2022-06-17 20:45:40|6085.16|5965.16|6084.7|5964.7|6085.16|5965.16|6084.7|5964.7|10
1655498750000|2022-06-17 20:45:50|6084.72|5964.72|6084.91|5964.91|6084.91|5964.91|6084.69|5964.69|8
1655498760000|2022-06-17 20:46:00|6085.02|5965.02|6085.31|5965.31|6085.31|5965.31|6085.02|5965.02|10
1655498770000|2022-06-17 20:46:10|6085.32|5965.32|6085.36|5965.36|6085.4|5965.4|6084.98|5964.98|10
1655498780000|2022-06-17 20:46:20|6085.34|5965.34|6086.73|5966.73|6086.73|5966.73|6085.34|5965.34|10
1655498790000|2022-06-17 20:46:30|6086.67|5966.67|6086.74|5966.74|6086.84|5966.84|6086.58|5966.58|9
1655498800000|2022-06-17 20:46:40|6088.3|5968.3|6092.36|5972.36|6092.36|5972.36|6088.3|5968.3|10
1655498810000|2022-06-17 20:46:50|6092.46|5972.46|6095.71|5975.71|6095.83|5975.83|6092.46|5972.46|10
1655498820000|2022-06-17 20:47:00|6095.4|5975.4|6095.21|5975.21|6095.42|5975.42|6095.12|5975.12|9
1655498830000|2022-06-17 20:47:10|6095.07|5975.07|6095|5975|6095.27|5975.27|6094.89|5974.89|9
1655498840000|2022-06-17 20:47:20|6094.94|5974.94|6093.86|5973.86|6094.94|5974.94|6093.84|5973.84|7
1655498850000|2022-06-17 20:47:30|6094.01|5974.01|6094|5974|6094.15|5974.15|6094|5974|10
1655498860000|2022-06-17 20:47:40|6094.16|5974.16|6095.09|5975.09|6095.09|5975.09|6094.16|5974.16|8
1655498870000|2022-06-17 20:47:50|6095.38|5975.38|6095.29|5975.29|6095.77|5975.77|6095.29|5975.29|9
1655498880000|2022-06-17 20:48:00|6094.91|5974.91|6093.59|5973.59|6094.91|5974.91|6093.49|5973.49|8
1655498890000|2022-06-17 20:48:10|6093.64|5973.64|6093.95|5973.95|6093.96|5973.96|6093.64|5973.64|10
1655498900000|2022-06-17 20:48:20|6093.88|5973.88|6093.92|5973.92|6094.04|5974.04|6093.86|5973.86|10
1655498910000|2022-06-17 20:48:30|6094|5974|6093.95|5973.95|6094|5974|6093.52|5973.52|10
1655498920000|2022-06-17 20:48:40|6094.08|5974.08|6093.87|5973.87|6094.08|5974.08|6093.33|5973.33|10
1655498930000|2022-06-17 20:48:50|6093.88|5973.88|6092.93|5972.93|6093.96|5973.96|6092.93|5972.93|5
1655535600000|2022-06-18 07:00:00|5729.38|5609.38|5732.44|5612.44|5734.25|5614.25|5729.38|5609.38|11
1655535610000|2022-06-18 07:00:10|5733.16|5613.16|5733.16|5613.16|5733.84|5613.84|5731.32|5611.32|10
1655535620000|2022-06-18 07:00:20|5734.03|5614.03|5741.36|5621.36|5741.36|5621.36|5734.03|5614.03|10
1655535630000|2022-06-18 07:00:30|5742.63|5622.63|5749.2|5629.2|5749.2|5629.2|5742.63|5622.63|10
1655535640000|2022-06-18 07:00:40|5750.35|5630.35|5753.54|5633.54|5753.54|5633.54|5750.35|5630.35|10
1655535650000|2022-06-18 07:00:50|5752.76|5632.76|5753.81|5633.81|5756.81|5636.81|5752.76|5632.76|10
1655535660000|2022-06-18 07:01:00|5756.69|5636.69|5770.99|5650.99|5770.99|5650.99|5756.69|5636.69|10
1655535670000|2022-06-18 07:01:10|5770.98|5650.98|5769.92|5649.92|5772.38|5652.38|5769.92|5649.92|9
1655535680000|2022-06-18 07:01:20|5769.62|5649.62|5768.45|5648.45|5769.87|5649.87|5768.06|5648.06|10
1655535690000|2022-06-18 07:01:30|5767.49|5647.49|5766.32|5646.32|5767.49|5647.49|5766.32|5646.32|10
1655535700000|2022-06-18 07:01:40|5766.8|5646.8|5763.4|5643.4|5766.8|5646.8|5763.4|5643.4|10
1655535710000|2022-06-18 07:01:50|5761.26|5641.26|5754.19|5634.19|5761.26|5641.26|5754.19|5634.19|10
1655535720000|2022-06-18 07:02:00|5752.6|5632.6|5745.5|5625.5|5752.6|5632.6|5745.5|5625.5|10
1655535730000|2022-06-18 07:02:10|5743.77|5623.77|5739.71|5619.71|5743.77|5623.77|5739.4|5619.4|10
1655535740000|2022-06-18 07:02:20|5738.06|5618.06|5729.77|5609.77|5738.06|5618.06|5729.77|5609.77|10
1655535750000|2022-06-18 07:02:30|5728.18|5608.18|5719.94|5599.94|5728.18|5608.18|5719.47|5599.47|10
1655535760000|2022-06-18 07:02:40|5718.43|5598.43|5712.58|5592.58|5718.43|5598.43|5712.58|5592.58|10
1655535770000|2022-06-18 07:02:50|5711.53|5591.53|5705.98|5585.98|5711.53|5591.53|5705.2|5585.2|10
1655535780000|2022-06-18 07:03:00|5704.29|5584.29|5702.97|5582.97|5704.29|5584.29|5702.54|5582.54|10
1655535790000|2022-06-18 07:03:10|5698.11|5578.11|5700.88|5580.88|5700.88|5580.88|5697.94|5577.94|10
1655535800000|2022-06-18 07:03:20|5701.21|5581.21|5707.9|5587.9|5707.9|5587.9|5701.2|5581.2|10
1655535810000|2022-06-18 07:03:30|5708.41|5588.41|5712.63|5592.63|5714.04|5594.04|5708.41|5588.41|10
1655535820000|2022-06-18 07:03:40|5713.75|5593.75|5715.49|5595.49|5715.49|5595.49|5713.75|5593.75|10
1655535830000|2022-06-18 07:03:50|5715.73|5595.73|5712.56|5592.56|5715.73|5595.73|5712.56|5592.56|10
1655535840000|2022-06-18 07:04:00|5712.92|5592.92|5713.09|5593.09|5713.95|5593.95|5712.92|5592.92|10
1655535850000|2022-06-18 07:04:10|5712.49|5592.49|5710.59|5590.59|5713.35|5593.35|5710.48|5590.48|10
1655535860000|2022-06-18 07:04:20|5709.07|5589.07|5707.35|5587.35|5709.07|5589.07|5706.22|5586.22|10
1655535870000|2022-06-18 07:04:30|5707.69|5587.69|5708.69|5588.69|5708.76|5588.76|5707.56|5587.56|10
1655535880000|2022-06-18 07:04:40|5709.38|5589.38|5715.61|5595.61|5715.66|5595.66|5709.38|5589.38|10
1655535890000|2022-06-18 07:04:50|5715.15|5595.15|5718.62|5598.62|5718.62|5598.62|5715.15|5595.15|10
1655535900000|2022-06-18 07:05:00|5719.32|5599.32|5716.55|5596.55|5719.66|5599.66|5716.55|5596.55|10
1655535910000|2022-06-18 07:05:10|5715.73|5595.73|5716.32|5596.32|5716.32|5596.32|5714.67|5594.67|10
1655535920000|2022-06-18 07:05:20|5715.64|5595.64|5712.13|5592.13|5715.64|5595.64|5712.13|5592.13|10
1655535930000|2022-06-18 07:05:30|5711.54|5591.54|5711.01|5591.01|5712.18|5592.18|5710.54|5590.54|10
1655535940000|2022-06-18 07:05:40|5710.4|5590.4|5702.56|5582.56|5710.4|5590.4|5702.56|5582.56|10
1655535950000|2022-06-18 07:05:50|5702.63|5582.63|5697.85|5577.85|5702.63|5582.63|5697.22|5577.22|10
1655535960000|2022-06-18 07:06:00|5697.03|5577.03|5695.47|5575.47|5697.31|5577.31|5695.47|5575.47|9
1655535970000|2022-06-18 07:06:10|5695.8|5575.8|5694.08|5574.08|5696.2|5576.2|5694.08|5574.08|10
1655535980000|2022-06-18 07:06:20|5693.44|5573.44|5691.63|5571.63|5693.44|5573.44|5690.9|5570.9|10
1655535990000|2022-06-18 07:06:30|5691.79|5571.79|5693.28|5573.28|5693.41|5573.41|5691.79|5571.79|10
1655536000000|2022-06-18 07:06:40|5693.46|5573.46|5695.75|5575.75|5695.75|5575.75|5692.28|5572.28|9
1655536010000|2022-06-18 07:06:50|5697.32|5577.32|5702.42|5582.42|5702.42|5582.42|5697.32|5577.32|10
1655536020000|2022-06-18 07:07:00|5705.49|5585.49|5708.2|5588.2|5708.2|5588.2|5705.49|5585.49|10
1655536030000|2022-06-18 07:07:10|5706.76|5586.76|5703.88|5583.88|5706.76|5586.76|5703.88|5583.88|10
1655536040000|2022-06-18 07:07:20|5704.4|5584.4|5709.49|5589.49|5709.49|5589.49|5704.4|5584.4|10
1655536050000|2022-06-18 07:07:30|5711.14|5591.14|5712.65|5592.65|5713.81|5593.81|5711.14|5591.14|10
1655536060000|2022-06-18 07:07:40|5711.97|5591.97|5710.51|5590.51|5712.16|5592.16|5710.51|5590.51|10
1655536070000|2022-06-18 07:07:50|5709.92|5589.92|5707.74|5587.74|5710.63|5590.63|5707.74|5587.74|10
1655536080000|2022-06-18 07:08:00|5707.13|5587.13|5706.84|5586.84|5707.13|5587.13|5706.53|5586.53|9
1655536090000|2022-06-18 07:08:10|5707.37|5587.37|5708.07|5588.07|5708.64|5588.64|5707.25|5587.25|10
1655536100000|2022-06-18 07:08:20|5708.46|5588.46|5708.1|5588.1|5708.46|5588.46|5707.82|5587.82|10
1655536110000|2022-06-18 07:08:30|5708.51|5588.51|5707.84|5587.84|5708.53|5588.53|5707.56|5587.56|9
1655536120000|2022-06-18 07:08:40|5707.73|5587.73|5708.07|5588.07|5708.37|5588.37|5707.72|5587.72|10
1655536130000|2022-06-18 07:08:50|5707.82|5587.82|5707.89|5587.89|5707.98|5587.98|5707.44|5587.44|10
1655536140000|2022-06-18 07:09:00|5707.93|5587.93|5708.87|5588.87|5708.87|5588.87|5707.92|5587.92|10
1655536150000|2022-06-18 07:09:10|5709.24|5589.24|5711.1|5591.1|5711.1|5591.1|5708.64|5588.64|10
1655536160000|2022-06-18 07:09:20|5711.76|5591.76|5715.3|5595.3|5715.4|5595.4|5711.76|5591.76|10
1655536170000|2022-06-18 07:09:30|5715.11|5595.11|5715.89|5595.89|5715.95|5595.95|5714.99|5594.99|10
1655536180000|2022-06-18 07:09:40|5715.61|5595.61|5716.1|5596.1|5716.56|5596.56|5715.61|5595.61|10
1655536190000|2022-06-18 07:09:50|5716.52|5596.52|5720.2|5600.2|5720.2|5600.2|5716.5|5596.5|10
1655536200000|2022-06-18 07:10:00|5721.18|5601.18|5728.04|5608.04|5728.04|5608.04|5721.18|5601.18|10
1655536210000|2022-06-18 07:10:10|5728.38|5608.38|5734.3|5614.3|5734.76|5614.76|5728.38|5608.38|10
1655536220000|2022-06-18 07:10:20|5733.91|5613.91|5740.36|5620.36|5740.36|5620.36|5733.91|5613.91|10
1655536230000|2022-06-18 07:10:30|5740.14|5620.14|5744.14|5624.14|5744.24|5624.24|5740.14|5620.14|10
1655536240000|2022-06-18 07:10:40|5744.17|5624.17|5741.07|5621.07|5746.93|5626.93|5740.8|5620.8|10
1655536250000|2022-06-18 07:10:50|5741.24|5621.24|5732.03|5612.03|5741.24|5621.24|5732.03|5612.03|10
1655536260000|2022-06-18 07:11:00|5731.08|5611.08|5727.37|5607.37|5731.08|5611.08|5727.04|5607.04|10
1655536270000|2022-06-18 07:11:10|5726.67|5606.67|5721.34|5601.34|5726.67|5606.67|5721.3|5601.3|10
1655536280000|2022-06-18 07:11:20|5721.13|5601.13|5721.02|5601.02|5721.69|5601.69|5721.02|5601.02|10
1655536290000|2022-06-18 07:11:30|5720.78|5600.78|5718.3|5598.3|5720.78|5600.78|5718.04|5598.04|10
1655536300000|2022-06-18 07:11:40|5717.99|5597.99|5720.86|5600.86|5720.97|5600.97|5717.99|5597.99|10
1655536310000|2022-06-18 07:11:50|5720.82|5600.82|5721.06|5601.06|5721.3|5601.3|5720.41|5600.41|10
1655536320000|2022-06-18 07:12:00|5720.83|5600.83|5722.16|5602.16|5722.42|5602.42|5720.57|5600.57|10
1655536330000|2022-06-18 07:12:10|5721.47|5601.47|5720.87|5600.87|5722.54|5602.54|5720.87|5600.87|10
1655536340000|2022-06-18 07:12:20|5721.85|5601.85|5720.88|5600.88|5721.85|5601.85|5720.3|5600.3|10
1655536350000|2022-06-18 07:12:30|5720.75|5600.75|5721.32|5601.32|5721.32|5601.32|5720.69|5600.69|10
1655536360000|2022-06-18 07:12:40|5721.11|5601.11|5722.45|5602.45|5723.14|5603.14|5721.11|5601.11|10
1655536370000|2022-06-18 07:12:50|5723.14|5603.14|5726.89|5606.89|5726.89|5606.89|5723.14|5603.14|10
1655536380000|2022-06-18 07:13:00|5727.17|5607.17|5730.3|5610.3|5731.06|5611.06|5727.17|5607.17|10
1655536390000|2022-06-18 07:13:10|5732.93|5612.93|5739.31|5619.31|5740.23|5620.23|5732.93|5612.93|10
1655536400000|2022-06-18 07:13:20|5739.32|5619.32|5739.53|5619.53|5739.59|5619.59|5739.07|5619.07|10
1655536410000|2022-06-18 07:13:30|5740.15|5620.15|5741.58|5621.58|5742.07|5622.07|5740.15|5620.15|10
1655536420000|2022-06-18 07:13:40|5741.75|5621.75|5741.03|5621.03|5741.98|5621.98|5741.03|5621.03|10
1655536430000|2022-06-18 07:13:50|5742.04|5622.04|5739.89|5619.89|5742.04|5622.04|5739.63|5619.63|10
1655536440000|2022-06-18 07:14:00|5740.46|5620.46|5737.99|5617.99|5740.46|5620.46|5737.99|5617.99|10
1655536450000|2022-06-18 07:14:10|5737.86|5617.86|5734.72|5614.72|5737.86|5617.86|5734.72|5614.72|10
1655536460000|2022-06-18 07:14:20|5734.6|5614.6|5731.45|5611.45|5734.6|5614.6|5731.35|5611.35|10
1655536470000|2022-06-18 07:14:30|5730.67|5610.67|5729.41|5609.41|5730.67|5610.67|5729.37|5609.37|10
1655536480000|2022-06-18 07:14:40|5728.9|5608.9|5727.37|5607.37|5729.45|5609.45|5727.37|5607.37|10
1655536490000|2022-06-18 07:14:50|5727.8|5607.8|5728.62|5608.62|5728.62|5608.62|5726.68|5606.68|10
1655536500000|2022-06-18 07:15:00|5729.08|5609.08|5730.3|5610.3|5730.3|5610.3|5728.69|5608.69|10
1655536510000|2022-06-18 07:15:10|5731.21|5611.21|5727.08|5607.08|5731.21|5611.21|5727.03|5607.03|10
1655536520000|2022-06-18 07:15:20|5725.33|5605.33|5722.3|5602.3|5725.81|5605.81|5721.97|5601.97|10
1655536530000|2022-06-18 07:15:30|5721.92|5601.92|5711.18|5591.18|5721.92|5601.92|5711.18|5591.18|10
1655536540000|2022-06-18 07:15:40|5711.32|5591.32|5713.47|5593.47|5713.47|5593.47|5710.17|5590.17|9
1655536550000|2022-06-18 07:15:50|5713.77|5593.77|5710.65|5590.65|5713.77|5593.77|5710.65|5590.65|10
1655536560000|2022-06-18 07:16:00|5710.62|5590.62|5709.9|5589.9|5710.62|5590.62|5709.12|5589.12|10
1655536570000|2022-06-18 07:16:10|5710.04|5590.04|5713.3|5593.3|5713.62|5593.62|5710.04|5590.04|10
1655536580000|2022-06-18 07:16:20|5713.65|5593.65|5712.49|5592.49|5714.11|5594.11|5712.49|5592.49|10
1655536590000|2022-06-18 07:16:30|5711.87|5591.87|5705.71|5585.71|5711.87|5591.87|5705.71|5585.71|10
1655536600000|2022-06-18 07:16:40|5705.69|5585.69|5701.17|5581.17|5705.69|5585.69|5701.17|5581.17|10
1655536610000|2022-06-18 07:16:50|5700.19|5580.19|5688.09|5568.09|5700.19|5580.19|5688.09|5568.09|10
1655536620000|2022-06-18 07:17:00|5686.85|5566.85|5687.97|5567.97|5688.02|5568.02|5686.2|5566.2|10
1655536630000|2022-06-18 07:17:10|5687.74|5567.74|5688.64|5568.64|5689.32|5569.32|5687.74|5567.74|10
1655536640000|2022-06-18 07:17:20|5687.98|5567.98|5685.62|5565.62|5687.98|5567.98|5685.62|5565.62|10
1655536650000|2022-06-18 07:17:30|5684.73|5564.73|5674.24|5554.24|5684.73|5564.73|5674.24|5554.24|10
1655536660000|2022-06-18 07:17:40|5672.18|5552.18|5658.08|5538.08|5672.18|5552.18|5658.08|5538.08|10
1655536670000|2022-06-18 07:17:50|5657.59|5537.59|5642.85|5522.85|5657.59|5537.59|5641.86|5521.86|10
1655536680000|2022-06-18 07:18:00|5642.67|5522.67|5658.27|5538.27|5658.27|5538.27|5642.67|5522.67|10
1655536690000|2022-06-18 07:18:10|5658.6|5538.6|5660.9|5540.9|5660.9|5540.9|5658.6|5538.6|10
1655536700000|2022-06-18 07:18:20|5660.71|5540.71|5662.21|5542.21|5662.21|5542.21|5660.18|5540.18|10
1655536710000|2022-06-18 07:18:30|5661.62|5541.62|5665.07|5545.07|5665.09|5545.09|5661.29|5541.29|10
1655536720000|2022-06-18 07:18:40|5665.66|5545.66|5667.4|5547.4|5667.49|5547.49|5665.66|5545.66|10
1655536730000|2022-06-18 07:18:50|5666.75|5546.75|5663.22|5543.22|5667.16|5547.16|5663.22|5543.22|10
1655536740000|2022-06-18 07:19:00|5663.51|5543.51|5674.08|5554.08|5675.02|5555.02|5663.51|5543.51|10
1655536750000|2022-06-18 07:19:10|5674.23|5554.23|5680.49|5560.49|5680.49|5560.49|5674.23|5554.23|10
1655536760000|2022-06-18 07:19:20|5680.46|5560.46|5682.22|5562.22|5685.2|5565.2|5680.46|5560.46|10
1655536770000|2022-06-18 07:19:30|5682.65|5562.65|5684.41|5564.41|5684.41|5564.41|5682.65|5562.65|10
1655536780000|2022-06-18 07:19:40|5683.02|5563.02|5676.09|5556.09|5683.85|5563.85|5676.09|5556.09|10
1655536790000|2022-06-18 07:19:50|5675.8|5555.8|5674.47|5554.47|5676.43|5556.43|5674.47|5554.47|10
1655536800000|2022-06-18 07:20:00|5674.88|5554.88|5669.07|5549.07|5674.88|5554.88|5669.07|5549.07|10
1655536810000|2022-06-18 07:20:10|5668.9|5548.9|5664.51|5544.51|5668.9|5548.9|5664.51|5544.51|10
1655536820000|2022-06-18 07:20:20|5663.93|5543.93|5662.85|5542.85|5664.08|5544.08|5662.53|5542.53|10
1655536830000|2022-06-18 07:20:30|5662.39|5542.39|5664.05|5544.05|5664.18|5544.18|5662.39|5542.39|9
1655536840000|2022-06-18 07:20:40|5664.95|5544.95|5667.07|5547.07|5668.32|5548.32|5664.95|5544.95|10
1655536850000|2022-06-18 07:20:50|5668.53|5548.53|5667.1|5547.1|5668.53|5548.53|5665.99|5545.99|10
1655536860000|2022-06-18 07:21:00|5667.52|5547.52|5662.09|5542.09|5667.52|5547.52|5662.09|5542.09|10
1655536870000|2022-06-18 07:21:10|5663.11|5543.11|5654|5534|5663.11|5543.11|5653.98|5533.98|10
1655536880000|2022-06-18 07:21:20|5653.68|5533.68|5650.2|5530.2|5653.77|5533.77|5649.16|5529.16|10
1655536890000|2022-06-18 07:21:30|5649.66|5529.66|5651.49|5531.49|5652.01|5532.01|5649.66|5529.66|10
1655536900000|2022-06-18 07:21:40|5649.76|5529.76|5642.18|5522.18|5649.76|5529.76|5641.97|5521.97|9
1655536910000|2022-06-18 07:21:50|5642.31|5522.31|5644.61|5524.61|5644.61|5524.61|5642.31|5522.31|10
1655536920000|2022-06-18 07:22:00|5645.99|5525.99|5653.17|5533.17|5653.54|5533.54|5645.99|5525.99|10
1655536930000|2022-06-18 07:22:10|5654.54|5534.54|5646.63|5526.63|5654.54|5534.54|5646.63|5526.63|10
1655536940000|2022-06-18 07:22:20|5645.97|5525.97|5639|5519|5645.97|5525.97|5639|5519|10
1655536950000|2022-06-18 07:22:30|5638.91|5518.91|5636.77|5516.77|5638.91|5518.91|5636.77|5516.77|10
1655536960000|2022-06-18 07:22:40|5636.11|5516.11|5629.72|5509.72|5636.11|5516.11|5629.72|5509.72|10
1655536970000|2022-06-18 07:22:50|5629.82|5509.82|5622.33|5502.33|5630.17|5510.17|5622.33|5502.33|10
1655536980000|2022-06-18 07:23:00|5621.52|5501.52|5606.17|5486.17|5621.52|5501.52|5606.17|5486.17|10
1655536990000|2022-06-18 07:23:10|5606.42|5486.42|5604.93|5484.93|5606.42|5486.42|5604.09|5484.09|10
1655537000000|2022-06-18 07:23:20|5604.33|5484.33|5621.23|5501.23|5621.23|5501.23|5604.33|5484.33|10
1655537010000|2022-06-18 07:23:30|5621.63|5501.63|5630.24|5510.24|5630.81|5510.81|5621.63|5501.63|10
1655537020000|2022-06-18 07:23:40|5630.57|5510.57|5632.79|5512.79|5633.42|5513.42|5630.57|5510.57|10
1655537030000|2022-06-18 07:23:50|5633.14|5513.14|5634.75|5514.75|5634.84|5514.84|5632.66|5512.66|10
1655537040000|2022-06-18 07:24:00|5635.93|5515.93|5644.49|5524.49|5644.49|5524.49|5635.93|5515.93|10
1655537050000|2022-06-18 07:24:10|5645.16|5525.16|5643.92|5523.92|5646.88|5526.88|5643.92|5523.92|10
1655537060000|2022-06-18 07:24:20|5643.64|5523.64|5653.72|5533.72|5653.72|5533.72|5643.64|5523.64|10
1655537070000|2022-06-18 07:24:30|5654.21|5534.21|5648.85|5528.85|5654.21|5534.21|5648.58|5528.58|10
1655537080000|2022-06-18 07:24:40|5649.09|5529.09|5647.24|5527.24|5650.25|5530.25|5647.24|5527.24|10
1655537090000|2022-06-18 07:24:50|5647.22|5527.22|5644.61|5524.61|5647.22|5527.22|5643.32|5523.32|10
1655537100000|2022-06-18 07:25:00|5643.85|5523.85|5636.41|5516.41|5643.85|5523.85|5636.41|5516.41|10
1655537110000|2022-06-18 07:25:10|5636.71|5516.71|5639.07|5519.07|5639.36|5519.36|5633.65|5513.65|10
1655537120000|2022-06-18 07:25:20|5639.09|5519.09|5633.69|5513.69|5639.09|5519.09|5633.69|5513.69|10
1655537130000|2022-06-18 07:25:30|5634.36|5514.36|5618.57|5498.57|5634.36|5514.36|5618.57|5498.57|10
1655537140000|2022-06-18 07:25:40|5617.9|5497.9|5617.95|5497.95|5617.95|5497.95|5614.05|5494.05|10
1655537150000|2022-06-18 07:25:50|5618.99|5498.99|5624.95|5504.95|5625.37|5505.37|5618.99|5498.99|10
1655537160000|2022-06-18 07:26:00|5624.73|5504.73|5626.35|5506.35|5626.35|5506.35|5624.73|5504.73|10
1655537170000|2022-06-18 07:26:10|5626.94|5506.94|5634.56|5514.56|5634.56|5514.56|5626.94|5506.94|10
1655537180000|2022-06-18 07:26:20|5635.17|5515.17|5635.9|5515.9|5637.45|5517.45|5635.17|5515.17|10
1655537190000|2022-06-18 07:26:30|5636.48|5516.48|5636.82|5516.82|5636.94|5516.94|5635.75|5515.75|10
1655537200000|2022-06-18 07:26:40|5636.73|5516.73|5641.45|5521.45|5641.45|5521.45|5636.73|5516.73|10
1655537210000|2022-06-18 07:26:50|5641.49|5521.49|5642.32|5522.32|5642.32|5522.32|5640.99|5520.99|9
1655537220000|2022-06-18 07:27:00|5642.66|5522.66|5646.55|5526.55|5646.55|5526.55|5642.33|5522.33|10
1655537230000|2022-06-18 07:27:10|5646.78|5526.78|5651.64|5531.64|5651.99|5531.99|5646.78|5526.78|10
1655537240000|2022-06-18 07:27:20|5651.65|5531.65|5651.92|5531.92|5652.11|5532.11|5651.43|5531.43|10
1655537250000|2022-06-18 07:27:30|5652.16|5532.16|5650.46|5530.46|5652.16|5532.16|5650.44|5530.44|10
1655537260000|2022-06-18 07:27:40|5650.6|5530.6|5650.32|5530.32|5650.87|5530.87|5650.32|5530.32|10
1655537270000|2022-06-18 07:27:50|5650.38|5530.38|5645.66|5525.66|5650.38|5530.38|5645.66|5525.66|10
1655537280000|2022-06-18 07:28:00|5645.33|5525.33|5642.77|5522.77|5645.33|5525.33|5642.77|5522.77|10
1655537290000|2022-06-18 07:28:10|5643.57|5523.57|5642.85|5522.85|5645.01|5525.01|5642.85|5522.85|10
1655537300000|2022-06-18 07:28:20|5643.54|5523.54|5643.84|5523.84|5643.99|5523.99|5642.59|5522.59|10
1655537310000|2022-06-18 07:28:30|5643.62|5523.62|5642.67|5522.67|5643.62|5523.62|5641.99|5521.99|8
1655537320000|2022-06-18 07:28:40|5641.85|5521.85|5638.74|5518.74|5641.85|5521.85|5638.74|5518.74|10
1655537330000|2022-06-18 07:28:50|5639.02|5519.02|5636.68|5516.68|5639.02|5519.02|5635.82|5515.82|10
1655537340000|2022-06-18 07:29:00|5636.99|5516.99|5637.01|5517.01|5638.05|5518.05|5636.78|5516.78|10
1655537350000|2022-06-18 07:29:10|5637.54|5517.54|5639.56|5519.56|5640.48|5520.48|5637.54|5517.54|10
1655537360000|2022-06-18 07:29:20|5639.28|5519.28|5642.67|5522.67|5642.82|5522.82|5639.28|5519.28|9
1655537370000|2022-06-18 07:29:30|5642.4|5522.4|5643.68|5523.68|5643.71|5523.71|5641.17|5521.17|10
1655537380000|2022-06-18 07:29:40|5643.81|5523.81|5643.11|5523.11|5643.81|5523.81|5642.9|5522.9|10
1655537390000|2022-06-18 07:29:50|5643.42|5523.42|5642.95|5522.95|5643.42|5523.42|5642.45|5522.45|10
1655537400000|2022-06-18 07:30:00|5643.35|5523.35|5642.07|5522.07|5643.35|5523.35|5641.89|5521.89|10
1655537410000|2022-06-18 07:30:10|5643.61|5523.61|5649.1|5529.1|5649.1|5529.1|5643.61|5523.61|10
1655537420000|2022-06-18 07:30:20|5649.96|5529.96|5655.95|5535.95|5655.96|5535.96|5649.96|5529.96|10
1655537430000|2022-06-18 07:30:30|5655.76|5535.76|5659.85|5539.85|5659.85|5539.85|5655.76|5535.76|10
1655537440000|2022-06-18 07:30:40|5659.83|5539.83|5663.37|5543.37|5663.59|5543.59|5659.83|5539.83|10
1655537450000|2022-06-18 07:30:50|5663.2|5543.2|5664.3|5544.3|5666.48|5546.48|5663.2|5543.2|10
1655537460000|2022-06-18 07:31:00|5664.28|5544.28|5665.46|5545.46|5665.46|5545.46|5663.37|5543.37|10
1655537470000|2022-06-18 07:31:10|5666.22|5546.22|5669.71|5549.71|5669.71|5549.71|5666.22|5546.22|9
1655537480000|2022-06-18 07:31:20|5670.57|5550.57|5669.38|5549.38|5670.57|5550.57|5669.38|5549.38|10
1655537490000|2022-06-18 07:31:30|5669.26|5549.26|5668.87|5548.87|5669.6|5549.6|5668.87|5548.87|10
1655537500000|2022-06-18 07:31:40|5668.55|5548.55|5667.1|5547.1|5669.17|5549.17|5667.1|5547.1|10
1655537510000|2022-06-18 07:31:50|5667.23|5547.23|5662.13|5542.13|5667.23|5547.23|5662.13|5542.13|10
1655537520000|2022-06-18 07:32:00|5661.95|5541.95|5654.82|5534.82|5661.95|5541.95|5654.82|5534.82|10
1655537530000|2022-06-18 07:32:10|5654.85|5534.85|5651.15|5531.15|5654.85|5534.85|5650.88|5530.88|10
1655537540000|2022-06-18 07:32:20|5651.08|5531.08|5650.7|5530.7|5651.08|5531.08|5649.89|5529.89|9
1655537550000|2022-06-18 07:32:30|5651.1|5531.1|5655.16|5535.16|5655.57|5535.57|5651.1|5531.1|10
1655537560000|2022-06-18 07:32:40|5655.06|5535.06|5653.06|5533.06|5655.06|5535.06|5653.06|5533.06|10
1655537570000|2022-06-18 07:32:50|5652.69|5532.69|5647.95|5527.95|5652.69|5532.69|5647.95|5527.95|10
1655537580000|2022-06-18 07:33:00|5647.21|5527.21|5644.86|5524.86|5647.21|5527.21|5644.51|5524.51|10
1655537590000|2022-06-18 07:33:10|5644.43|5524.43|5645.19|5525.19|5645.19|5525.19|5643.47|5523.47|10
1655537600000|2022-06-18 07:33:20|5645.14|5525.14|5643.84|5523.84|5645.58|5525.58|5643.72|5523.72|10
1655537610000|2022-06-18 07:33:30|5643.36|5523.36|5643.27|5523.27|5643.69|5523.69|5642.54|5522.54|10
1655537620000|2022-06-18 07:33:40|5643.2|5523.2|5639.99|5519.99|5643.2|5523.2|5639.99|5519.99|10
1655537630000|2022-06-18 07:33:50|5639.96|5519.96|5636.2|5516.2|5639.96|5519.96|5636.17|5516.17|10
1655537640000|2022-06-18 07:34:00|5636.96|5516.96|5634.85|5514.85|5636.96|5516.96|5634.77|5514.77|10
1655537650000|2022-06-18 07:34:10|5634.83|5514.83|5636.13|5516.13|5637.25|5517.25|5633.86|5513.86|10
1655537660000|2022-06-18 07:34:20|5636.37|5516.37|5640.46|5520.46|5640.46|5520.46|5636.37|5516.37|9
1655537670000|2022-06-18 07:34:30|5641.27|5521.27|5645.5|5525.5|5645.5|5525.5|5641.27|5521.27|10
1655537680000|2022-06-18 07:34:40|5645.86|5525.86|5644.13|5524.13|5646.01|5526.01|5643.57|5523.57|10
1655537690000|2022-06-18 07:34:50|5643.79|5523.79|5643.42|5523.42|5643.79|5523.79|5641.84|5521.84|10
1655537700000|2022-06-18 07:35:00|5643.87|5523.87|5642.38|5522.38|5643.87|5523.87|5641.54|5521.54|10
1655537710000|2022-06-18 07:35:10|5641.57|5521.57|5642.4|5522.4|5642.84|5522.84|5641.26|5521.26|10
1655537720000|2022-06-18 07:35:20|5642.67|5522.67|5642.98|5522.98|5642.98|5522.98|5641.95|5521.95|10
1655537730000|2022-06-18 07:35:30|5642.99|5522.99|5641.44|5521.44|5642.99|5522.99|5641.44|5521.44|10
1655537740000|2022-06-18 07:35:40|5641.07|5521.07|5639.36|5519.36|5641.07|5521.07|5639.36|5519.36|10
1655537750000|2022-06-18 07:35:50|5638.82|5518.82|5638.06|5518.06|5638.82|5518.82|5637.64|5517.64|10
1655537760000|2022-06-18 07:36:00|5637.82|5517.82|5637.91|5517.91|5638.06|5518.06|5637.82|5517.82|10
1655537770000|2022-06-18 07:36:10|5637.77|5517.77|5639.7|5519.7|5639.7|5519.7|5637.77|5517.77|10
1655537780000|2022-06-18 07:36:20|5640|5520|5640.72|5520.72|5640.72|5520.72|5638.94|5518.94|10
1655537790000|2022-06-18 07:36:30|5640.51|5520.51|5642.95|5522.95|5642.95|5522.95|5640.51|5520.51|10
1655537800000|2022-06-18 07:36:40|5643.18|5523.18|5640.19|5520.19|5643.6|5523.6|5640.19|5520.19|10
1655537810000|2022-06-18 07:36:50|5640.12|5520.12|5642.12|5522.12|5642.14|5522.14|5640.12|5520.12|10
1655537820000|2022-06-18 07:37:00|5642.83|5522.83|5646.9|5526.9|5646.9|5526.9|5642.83|5522.83|10
1655537830000|2022-06-18 07:37:10|5647.43|5527.43|5650.02|5530.02|5650.02|5530.02|5647.43|5527.43|10
1655537840000|2022-06-18 07:37:20|5650.3|5530.3|5651.77|5531.77|5652.39|5532.39|5650.3|5530.3|10
1655537850000|2022-06-18 07:37:30|5651.25|5531.25|5652.35|5532.35|5652.35|5532.35|5651.24|5531.24|10
1655537860000|2022-06-18 07:37:40|5652.2|5532.2|5655.8|5535.8|5655.8|5535.8|5652.2|5532.2|10
1655537870000|2022-06-18 07:37:50|5655.76|5535.76|5656.06|5536.06|5656.43|5536.43|5655.52|5535.52|10
1655537880000|2022-06-18 07:38:00|5656.61|5536.61|5658.28|5538.28|5658.29|5538.29|5656.4|5536.4|10
1655537890000|2022-06-18 07:38:10|5658.22|5538.22|5659.52|5539.52|5659.68|5539.68|5658.22|5538.22|10
1655537900000|2022-06-18 07:38:20|5659.71|5539.71|5658.07|5538.07|5659.74|5539.74|5658.07|5538.07|10
1655537910000|2022-06-18 07:38:30|5658.28|5538.28|5655.54|5535.54|5658.28|5538.28|5655.19|5535.19|10
1655537920000|2022-06-18 07:38:40|5655.64|5535.64|5652.61|5532.61|5655.64|5535.64|5652.61|5532.61|10
1655537930000|2022-06-18 07:38:50|5652.52|5532.52|5651.64|5531.64|5652.52|5532.52|5651.39|5531.39|10
1655537940000|2022-06-18 07:39:00|5651.56|5531.56|5650.64|5530.64|5651.7|5531.7|5650.59|5530.59|10
1655537950000|2022-06-18 07:39:10|5649.86|5529.86|5647.52|5527.52|5649.86|5529.86|5647.52|5527.52|10
1655537960000|2022-06-18 07:39:20|5647.63|5527.63|5646.9|5526.9|5647.73|5527.73|5646.9|5526.9|9
1655537970000|2022-06-18 07:39:30|5647.13|5527.13|5647.5|5527.5|5647.5|5527.5|5646.67|5526.67|10
1655537980000|2022-06-18 07:39:40|5647.38|5527.38|5648.53|5528.53|5649.29|5529.29|5647.38|5527.38|10
1655537990000|2022-06-18 07:39:50|5648.64|5528.64|5647.38|5527.38|5648.64|5528.64|5647.34|5527.34|10
1655538000000|2022-06-18 07:40:00|5647.29|5527.29|5647.15|5527.15|5647.59|5527.59|5646.99|5526.99|9
1655538010000|2022-06-18 07:40:10|5646.35|5526.35|5644.74|5524.74|5646.35|5526.35|5644.74|5524.74|10
1655538020000|2022-06-18 07:40:20|5644.42|5524.42|5644|5524|5644.56|5524.56|5643.89|5523.89|10
1655538030000|2022-06-18 07:40:30|5643.88|5523.88|5645.12|5525.12|5645.47|5525.47|5643.88|5523.88|9
1655538040000|2022-06-18 07:40:40|5645.02|5525.02|5644.24|5524.24|5645.59|5525.59|5644.24|5524.24|10
1655538050000|2022-06-18 07:40:50|5643.64|5523.64|5643.7|5523.7|5643.78|5523.78|5642.6|5522.6|10
1655538060000|2022-06-18 07:41:00|5643.52|5523.52|5642.21|5522.21|5643.55|5523.55|5642|5522|10
1655538070000|2022-06-18 07:41:10|5641.95|5521.95|5640.13|5520.13|5641.95|5521.95|5640.13|5520.13|10
1655538080000|2022-06-18 07:41:20|5639.88|5519.88|5637.11|5517.11|5639.88|5519.88|5637.11|5517.11|8
1655538090000|2022-06-18 07:41:30|5636.94|5516.94|5635.84|5515.84|5637.21|5517.21|5635.84|5515.84|9
1655538100000|2022-06-18 07:41:40|5635.36|5515.36|5631.38|5511.38|5635.36|5515.36|5631.31|5511.31|10
1655538110000|2022-06-18 07:41:50|5631.43|5511.43|5629.68|5509.68|5631.52|5511.52|5629.25|5509.25|10
1655538120000|2022-06-18 07:42:00|5629.56|5509.56|5627.18|5507.18|5629.56|5509.56|5627.18|5507.18|10
1655538130000|2022-06-18 07:42:10|5627.03|5507.03|5627.1|5507.1|5627.1|5507.1|5626.41|5506.41|9
1655538140000|2022-06-18 07:42:20|5626.81|5506.81|5627.04|5507.04|5627.47|5507.47|5626.76|5506.76|10
1655538150000|2022-06-18 07:42:30|5627.75|5507.75|5628.08|5508.08|5628.41|5508.41|5627.75|5507.75|9
1655538160000|2022-06-18 07:42:40|5628.03|5508.03|5627.01|5507.01|5628.4|5508.4|5627.01|5507.01|10
1655538170000|2022-06-18 07:42:50|5626.95|5506.95|5627.16|5507.16|5627.35|5507.35|5626.74|5506.74|10
1655538180000|2022-06-18 07:43:00|5627|5507|5627.08|5507.08|5627.58|5507.58|5626.13|5506.13|10
1655538190000|2022-06-18 07:43:10|5626.67|5506.67|5626.51|5506.51|5626.89|5506.89|5626.45|5506.45|10
1655538200000|2022-06-18 07:43:20|5626.92|5506.92|5628.15|5508.15|5628.15|5508.15|5626.92|5506.92|10
1655538210000|2022-06-18 07:43:30|5628.33|5508.33|5629.44|5509.44|5629.44|5509.44|5628.33|5508.33|8
1655538220000|2022-06-18 07:43:40|5629.25|5509.25|5630.69|5510.69|5630.69|5510.69|5629.12|5509.12|10
1655538230000|2022-06-18 07:43:50|5630.43|5510.43|5630.33|5510.33|5630.91|5510.91|5630.28|5510.28|10
1655538240000|2022-06-18 07:44:00|5630.3|5510.3|5628.86|5508.86|5630.3|5510.3|5628.8|5508.8|10
1655538250000|2022-06-18 07:44:10|5628.79|5508.79|5629.11|5509.11|5629.12|5509.12|5628.65|5508.65|10
1655538260000|2022-06-18 07:44:20|5629.6|5509.6|5630.92|5510.92|5631.22|5511.22|5629.6|5509.6|9
1655538270000|2022-06-18 07:44:30|5631.48|5511.48|5629.81|5509.81|5632.19|5512.19|5629.81|5509.81|10
1655538280000|2022-06-18 07:44:40|5631.33|5511.33|5629.27|5509.27|5632.2|5512.2|5629.27|5509.27|10
1655538290000|2022-06-18 07:44:50|5629.96|5509.96|5628.29|5508.29|5629.96|5509.96|5628.29|5508.29|10
1655538300000|2022-06-18 07:45:00|5628.33|5508.33|5629.17|5509.17|5629.17|5509.17|5628.07|5508.07|9
1655538310000|2022-06-18 07:45:10|5629.5|5509.5|5630.77|5510.77|5631.03|5511.03|5629.37|5509.37|10
1655538320000|2022-06-18 07:45:20|5629.76|5509.76|5627.21|5507.21|5629.76|5509.76|5627.12|5507.12|10
1655538330000|2022-06-18 07:45:30|5627.54|5507.54|5626.53|5506.53|5627.99|5507.99|5625.92|5505.92|10
1655538340000|2022-06-18 07:45:40|5626.57|5506.57|5626.2|5506.2|5626.57|5506.57|5625.89|5505.89|10
1655538350000|2022-06-18 07:45:50|5626.24|5506.24|5625.09|5505.09|5626.25|5506.25|5624.94|5504.94|10
1655538360000|2022-06-18 07:46:00|5625.4|5505.4|5627.15|5507.15|5627.2|5507.2|5625.38|5505.38|10
1655538370000|2022-06-18 07:46:10|5627.28|5507.28|5628.02|5508.02|5628.36|5508.36|5627.28|5507.28|10
1655538380000|2022-06-18 07:46:20|5627.27|5507.27|5630.9|5510.9|5630.9|5510.9|5627.18|5507.18|10
1655538390000|2022-06-18 07:46:30|5631.23|5511.23|5635.37|5515.37|5635.37|5515.37|5631.23|5511.23|10
1655538400000|2022-06-18 07:46:40|5635.09|5515.09|5637.01|5517.01|5637.01|5517.01|5635.09|5515.09|10
1655538410000|2022-06-18 07:46:50|5636.81|5516.81|5639.42|5519.42|5639.71|5519.71|5636.81|5516.81|10
1655538420000|2022-06-18 07:47:00|5640.4|5520.4|5641.96|5521.96|5642.21|5522.21|5639.91|5519.91|9
1655538430000|2022-06-18 07:47:10|5644.24|5524.24|5653.82|5533.82|5655.18|5535.18|5644.24|5524.24|10
1655538440000|2022-06-18 07:47:20|5653.79|5533.79|5661.32|5541.32|5661.37|5541.37|5653.79|5533.79|10
1655538450000|2022-06-18 07:47:30|5660.05|5540.05|5665.1|5545.1|5665.1|5545.1|5659.77|5539.77|10
1655538460000|2022-06-18 07:47:40|5665.58|5545.58|5665.47|5545.47|5666.38|5546.38|5665.3|5545.3|10
1655538470000|2022-06-18 07:47:50|5665.55|5545.55|5657.08|5537.08|5665.55|5545.55|5657.08|5537.08|10
1655538480000|2022-06-18 07:48:00|5656.96|5536.96|5655.99|5535.99|5657.08|5537.08|5655.77|5535.77|10
1655538490000|2022-06-18 07:48:10|5655.67|5535.67|5657.63|5537.63|5657.63|5537.63|5655.61|5535.61|10
1655538500000|2022-06-18 07:48:20|5658.21|5538.21|5660.41|5540.41|5660.41|5540.41|5658.01|5538.01|9
1655538510000|2022-06-18 07:48:30|5660.37|5540.37|5659.93|5539.93|5660.73|5540.73|5659.71|5539.71|10
1655538520000|2022-06-18 07:48:40|5659.36|5539.36|5660.06|5540.06|5660.31|5540.31|5659.3|5539.3|10
1655538530000|2022-06-18 07:48:50|5660.05|5540.05|5660.4|5540.4|5660.56|5540.56|5660.05|5540.05|9
1655538540000|2022-06-18 07:49:00|5660.56|5540.56|5663.24|5543.24|5663.47|5543.47|5660.56|5540.56|10
1655538550000|2022-06-18 07:49:10|5663.01|5543.01|5664.85|5544.85|5664.85|5544.85|5662.67|5542.67|9
1655538560000|2022-06-18 07:49:20|5664.35|5544.35|5671.92|5551.92|5671.92|5551.92|5664.35|5544.35|10
1655538570000|2022-06-18 07:49:30|5670.23|5550.23|5675.97|5555.97|5675.97|5555.97|5670.23|5550.23|10
1655538580000|2022-06-18 07:49:40|5676.1|5556.1|5681.7|5561.7|5681.7|5561.7|5676.1|5556.1|10
1655538590000|2022-06-18 07:49:50|5682.12|5562.12|5688.12|5568.12|5688.12|5568.12|5682.12|5562.12|10
1655538600000|2022-06-18 07:50:00|5689.99|5569.99|5694.32|5574.32|5696.24|5576.24|5689.99|5569.99|10
1655538610000|2022-06-18 07:50:10|5694.07|5574.07|5684.22|5564.22|5694.07|5574.07|5684.22|5564.22|10
1655538620000|2022-06-18 07:50:20|5684.39|5564.39|5682.3|5562.3|5684.66|5564.66|5682.3|5562.3|10
1655538630000|2022-06-18 07:50:30|5682.74|5562.74|5681.53|5561.53|5682.74|5562.74|5680.98|5560.98|10
1655538640000|2022-06-18 07:50:40|5681.38|5561.38|5681.56|5561.56|5683|5563|5681.38|5561.38|10
1655538650000|2022-06-18 07:50:50|5681.93|5561.93|5680.48|5560.48|5681.93|5561.93|5680.48|5560.48|10
1655538660000|2022-06-18 07:51:00|5680.17|5560.17|5679.8|5559.8|5680.44|5560.44|5679.8|5559.8|10
1655538670000|2022-06-18 07:51:10|5679.51|5559.51|5679.94|5559.94|5679.94|5559.94|5678.91|5558.91|10
1655538680000|2022-06-18 07:51:20|5679.84|5559.84|5678.67|5558.67|5680.13|5560.13|5678.67|5558.67|9
1655538690000|2022-06-18 07:51:30|5678.48|5558.48|5676.01|5556.01|5678.48|5558.48|5675.92|5555.92|10
1655538700000|2022-06-18 07:51:40|5676.03|5556.03|5676.05|5556.05|5676.08|5556.08|5675.41|5555.41|9
1655538710000|2022-06-18 07:51:50|5675.77|5555.77|5675.31|5555.31|5675.96|5555.96|5675.05|5555.05|10
1655538720000|2022-06-18 07:52:00|5674.84|5554.84|5673.41|5553.41|5674.94|5554.94|5673.41|5553.41|10
1655538730000|2022-06-18 07:52:10|5672.84|5552.84|5672.54|5552.54|5672.89|5552.89|5672.3|5552.3|10
1655538740000|2022-06-18 07:52:20|5672.56|5552.56|5672.1|5552.1|5672.85|5552.85|5672.1|5552.1|10
1655538750000|2022-06-18 07:52:30|5671.74|5551.74|5670.62|5550.62|5671.92|5551.92|5670.62|5550.62|9
1655538760000|2022-06-18 07:52:40|5670.96|5550.96|5670.41|5550.41|5670.96|5550.96|5670.2|5550.2|10
1655538770000|2022-06-18 07:52:50|5670.12|5550.12|5668.44|5548.44|5670.12|5550.12|5668.38|5548.38|10
1655538780000|2022-06-18 07:53:00|5668.48|5548.48|5668.26|5548.26|5669.46|5549.46|5668.26|5548.26|10
1655538790000|2022-06-18 07:53:10|5668.3|5548.3|5668.29|5548.29|5668.44|5548.44|5668.1|5548.1|10
1655538800000|2022-06-18 07:53:20|5668.19|5548.19|5669.4|5549.4|5669.4|5549.4|5667.73|5547.73|10
1655538810000|2022-06-18 07:53:30|5670.05|5550.05|5670.54|5550.54|5671.26|5551.26|5670.04|5550.04|10
1655538820000|2022-06-18 07:53:40|5670.53|5550.53|5670.26|5550.26|5670.86|5550.86|5670.26|5550.26|10
1655538830000|2022-06-18 07:53:50|5671.28|5551.28|5669.97|5549.97|5671.28|5551.28|5669.97|5549.97|10
1655538840000|2022-06-18 07:54:00|5670.09|5550.09|5669.85|5549.85|5670.41|5550.41|5669.15|5549.15|10
1655538850000|2022-06-18 07:54:10|5670.1|5550.1|5670.88|5550.88|5670.88|5550.88|5669.65|5549.65|10
1655538860000|2022-06-18 07:54:20|5670.27|5550.27|5670.93|5550.93|5671.23|5551.23|5670.27|5550.27|10
1655538870000|2022-06-18 07:54:30|5670.95|5550.95|5671.88|5551.88|5671.88|5551.88|5670.95|5550.95|10
1655538880000|2022-06-18 07:54:40|5671.66|5551.66|5672.67|5552.67|5672.67|5552.67|5671.49|5551.49|10
1655538890000|2022-06-18 07:54:50|5672.48|5552.48|5672.3|5552.3|5672.91|5552.91|5672.3|5552.3|10
1655538900000|2022-06-18 07:55:00|5672.35|5552.35|5669.94|5549.94|5672.5|5552.5|5669.94|5549.94|10
1655538910000|2022-06-18 07:55:10|5670.46|5550.46|5669.54|5549.54|5670.46|5550.46|5669.54|5549.54|9
1655538920000|2022-06-18 07:55:20|5669.34|5549.34|5668.72|5548.72|5669.34|5549.34|5668.72|5548.72|10
1655538930000|2022-06-18 07:55:30|5668.9|5548.9|5668.8|5548.8|5669.19|5549.19|5668.28|5548.28|9
1655538940000|2022-06-18 07:55:40|5668.87|5548.87|5668.34|5548.34|5669.06|5549.06|5668.34|5548.34|10
1655538950000|2022-06-18 07:55:50|5667.89|5547.89|5665.82|5545.82|5667.89|5547.89|5665.64|5545.64|10
1655538960000|2022-06-18 07:56:00|5665.98|5545.98|5662.07|5542.07|5665.98|5545.98|5661.3|5541.3|10
1655538970000|2022-06-18 07:56:10|5662.11|5542.11|5658.54|5538.54|5662.2|5542.2|5658.47|5538.47|10
1655538980000|2022-06-18 07:56:20|5658.61|5538.61|5657.88|5537.88|5659.83|5539.83|5656.33|5536.33|10
1655538990000|2022-06-18 07:56:30|5658.16|5538.16|5657.99|5537.99|5658.77|5538.77|5657.99|5537.99|10
1655539000000|2022-06-18 07:56:40|5657.79|5537.79|5656.91|5536.91|5657.79|5537.79|5656.43|5536.43|10
1655539010000|2022-06-18 07:56:50|5656.42|5536.42|5655.88|5535.88|5656.55|5536.55|5655.54|5535.54|10
1655539020000|2022-06-18 07:57:00|5655.56|5535.56|5660.09|5540.09|5660.09|5540.09|5654.71|5534.71|10
1655539030000|2022-06-18 07:57:10|5660.98|5540.98|5662.44|5542.44|5662.9|5542.9|5660.98|5540.98|10
1655539040000|2022-06-18 07:57:20|5662.6|5542.6|5666.47|5546.47|5666.47|5546.47|5662.6|5542.6|10
1655539050000|2022-06-18 07:57:30|5666.38|5546.38|5664.22|5544.22|5666.69|5546.69|5664.22|5544.22|10
1655539060000|2022-06-18 07:57:40|5663.29|5543.29|5661.06|5541.06|5663.6|5543.6|5660.98|5540.98|10
1655539070000|2022-06-18 07:57:50|5660.98|5540.98|5659.2|5539.2|5660.98|5540.98|5659.2|5539.2|10
1655539080000|2022-06-18 07:58:00|5659.38|5539.38|5657.94|5537.94|5659.43|5539.43|5657.94|5537.94|10
1655539090000|2022-06-18 07:58:10|5658.03|5538.03|5659.64|5539.64|5659.64|5539.64|5657.64|5537.64|10
1655539100000|2022-06-18 07:58:20|5659.7|5539.7|5661.66|5541.66|5661.66|5541.66|5659.7|5539.7|10
1655539110000|2022-06-18 07:58:30|5661.91|5541.91|5662.53|5542.53|5662.85|5542.85|5661.91|5541.91|9
1655539120000|2022-06-18 07:58:40|5662.38|5542.38|5661.55|5541.55|5662.38|5542.38|5661.54|5541.54|10
1655539130000|2022-06-18 07:58:50|5661.67|5541.67|5658.84|5538.84|5661.67|5541.67|5658.84|5538.84|10
1655539140000|2022-06-18 07:59:00|5658.88|5538.88|5656.93|5536.93|5658.88|5538.88|5656.93|5536.93|10
1655539150000|2022-06-18 07:59:10|5656.88|5536.88|5655.96|5535.96|5657.27|5537.27|5655.96|5535.96|10
1655539160000|2022-06-18 07:59:20|5656.12|5536.12|5655.46|5535.46|5656.12|5536.12|5655.46|5535.46|10
1655539170000|2022-06-18 07:59:30|5655.72|5535.72|5655.45|5535.45|5656.14|5536.14|5655.45|5535.45|9
1655539180000|2022-06-18 07:59:40|5654.47|5534.47|5654.29|5534.29|5654.6|5534.6|5654.26|5534.26|10
1655539190000|2022-06-18 07:59:50|5653.93|5533.93|5654.25|5534.25|5654.25|5534.25|5653.77|5533.77|10
1655539200000|2022-06-18 08:00:00|5654.74|5534.74|5652.38|5532.38|5655.12|5535.12|5652.38|5532.38|10
1655539210000|2022-06-18 08:00:10|5651.36|5531.36|5651.97|5531.97|5651.97|5531.97|5651.17|5531.17|10
1655539220000|2022-06-18 08:00:20|5651.43|5531.43|5653.85|5533.85|5653.85|5533.85|5651.33|5531.33|10
1655539230000|2022-06-18 08:00:30|5653.84|5533.84|5653.35|5533.35|5653.84|5533.84|5653.27|5533.27|10
1655539240000|2022-06-18 08:00:40|5653.05|5533.05|5652.61|5532.61|5653.08|5533.08|5652.52|5532.52|10
1655539250000|2022-06-18 08:00:50|5652.59|5532.59|5650.49|5530.49|5652.81|5532.81|5650.49|5530.49|10
1655539260000|2022-06-18 08:01:00|5650.64|5530.64|5650.48|5530.48|5650.84|5530.84|5649.47|5529.47|10
1655539270000|2022-06-18 08:01:10|5650.4|5530.4|5648.79|5528.79|5650.4|5530.4|5648.56|5528.56|10
1655539280000|2022-06-18 08:01:20|5648.83|5528.83|5648.03|5528.03|5649.39|5529.39|5648.03|5528.03|10
1655539290000|2022-06-18 08:01:30|5647.76|5527.76|5643.39|5523.39|5647.76|5527.76|5643.16|5523.16|10
1655539300000|2022-06-18 08:01:40|5642.53|5522.53|5639.79|5519.79|5642.53|5522.53|5639.79|5519.79|10
1655539310000|2022-06-18 08:01:50|5639.99|5519.99|5639.74|5519.74|5640.19|5520.19|5638.93|5518.93|10
1655539320000|2022-06-18 08:02:00|5639.8|5519.8|5641.36|5521.36|5642.12|5522.12|5639.72|5519.72|10
1655539330000|2022-06-18 08:02:10|5641.8|5521.8|5645.42|5525.42|5645.42|5525.42|5641.51|5521.51|10
1655539340000|2022-06-18 08:02:20|5645.32|5525.32|5643.91|5523.91|5646.01|5526.01|5643.63|5523.63|10
1655539350000|2022-06-18 08:02:30|5643.51|5523.51|5644.78|5524.78|5644.78|5524.78|5642.62|5522.62|10
1655539360000|2022-06-18 08:02:40|5643.9|5523.9|5644.8|5524.8|5644.8|5524.8|5643.64|5523.64|10
1655539370000|2022-06-18 08:02:50|5644.87|5524.87|5643.13|5523.13|5645.71|5525.71|5643.13|5523.13|10
1655539380000|2022-06-18 08:03:00|5644.1|5524.1|5642.08|5522.08|5644.1|5524.1|5641.86|5521.86|10
1655539390000|2022-06-18 08:03:10|5641.54|5521.54|5640.49|5520.49|5642.13|5522.13|5640.49|5520.49|10
1655539400000|2022-06-18 08:03:20|5640.42|5520.42|5640.17|5520.17|5640.93|5520.93|5640.09|5520.09|10
1655539410000|2022-06-18 08:03:30|5640.76|5520.76|5639.35|5519.35|5640.81|5520.81|5639.35|5519.35|10
1655539420000|2022-06-18 08:03:40|5638.96|5518.96|5637.9|5517.9|5639.4|5519.4|5637.79|5517.79|10
1655539430000|2022-06-18 08:03:50|5637.57|5517.57|5637.45|5517.45|5637.57|5517.57|5637.02|5517.02|10
1655539440000|2022-06-18 08:04:00|5637.32|5517.32|5636.91|5516.91|5637.32|5517.32|5636.73|5516.73|8
1655539450000|2022-06-18 08:04:10|5637|5517|5637.41|5517.41|5637.41|5517.41|5636.58|5516.58|10
1655539460000|2022-06-18 08:04:20|5636.99|5516.99|5638.71|5518.71|5638.88|5518.88|5636.99|5516.99|10
1655539470000|2022-06-18 08:04:30|5638.95|5518.95|5642.98|5522.98|5642.98|5522.98|5638.95|5518.95|10
1655539480000|2022-06-18 08:04:40|5643.06|5523.06|5642.73|5522.73|5643.43|5523.43|5642.73|5522.73|10
1655539490000|2022-06-18 08:04:50|5643.06|5523.06|5642.2|5522.2|5643.06|5523.06|5642.12|5522.12|10
1655539500000|2022-06-18 08:05:00|5642.19|5522.19|5640.78|5520.78|5642.19|5522.19|5640.78|5520.78|10
1655539510000|2022-06-18 08:05:10|5640.38|5520.38|5640.32|5520.32|5640.46|5520.46|5639.83|5519.83|10
1655539520000|2022-06-18 08:05:20|5640.54|5520.54|5640.18|5520.18|5640.59|5520.59|5639.98|5519.98|10
1655539530000|2022-06-18 08:05:30|5640.12|5520.12|5639.42|5519.42|5640.12|5520.12|5639.33|5519.33|9
1655539540000|2022-06-18 08:05:40|5639.55|5519.55|5639.46|5519.46|5639.74|5519.74|5638.99|5518.99|10
1655539550000|2022-06-18 08:05:50|5639.32|5519.32|5639.29|5519.29|5639.41|5519.41|5638.87|5518.87|9
1655539560000|2022-06-18 08:06:00|5639.31|5519.31|5638.13|5518.13|5639.31|5519.31|5638.13|5518.13|10
1655539570000|2022-06-18 08:06:10|5637.81|5517.81|5636.76|5516.76|5637.81|5517.81|5636.76|5516.76|8
1655539580000|2022-06-18 08:06:20|5636.73|5516.73|5635.37|5515.37|5636.93|5516.93|5635.37|5515.37|10
1655539590000|2022-06-18 08:06:30|5635.16|5515.16|5634.2|5514.2|5635.22|5515.22|5634.2|5514.2|10
1655539600000|2022-06-18 08:06:40|5634.3|5514.3|5635.01|5515.01|5635.39|5515.39|5634.3|5514.3|10
1655539610000|2022-06-18 08:06:50|5635.24|5515.24|5635.69|5515.69|5636.37|5516.37|5635.22|5515.22|10
1655539620000|2022-06-18 08:07:00|5635.48|5515.48|5633.93|5513.93|5635.48|5515.48|5633.93|5513.93|10
1655539630000|2022-06-18 08:07:10|5634.04|5514.04|5632.56|5512.56|5634.18|5514.18|5632.11|5512.11|10
1655539640000|2022-06-18 08:07:20|5632.19|5512.19|5628.68|5508.68|5632.19|5512.19|5628.68|5508.68|10
1655539650000|2022-06-18 08:07:30|5628.21|5508.21|5627.8|5507.8|5628.56|5508.56|5627.8|5507.8|10
1655539660000|2022-06-18 08:07:40|5628.07|5508.07|5627.09|5507.09|5628.35|5508.35|5627.09|5507.09|10
1655539670000|2022-06-18 08:07:50|5627.11|5507.11|5625.02|5505.02|5627.11|5507.11|5625.02|5505.02|10
1655539680000|2022-06-18 08:08:00|5625.37|5505.37|5625.23|5505.23|5625.37|5505.37|5624.55|5504.55|9
1655539690000|2022-06-18 08:08:10|5625|5505|5627.05|5507.05|5627.05|5507.05|5624.97|5504.97|10
1655539700000|2022-06-18 08:08:20|5627.26|5507.26|5628.01|5508.01|5628.74|5508.74|5627.26|5507.26|10
1655539710000|2022-06-18 08:08:30|5627.87|5507.87|5627.28|5507.28|5627.87|5507.87|5627.28|5507.28|5
1655539780000|2022-06-18 08:09:40|5627.74|5507.74|5626.16|5506.16|5627.96|5507.96|5626.16|5506.16|8
1655539790000|2022-06-18 08:09:50|5625.81|5505.81|5623.66|5503.66|5625.95|5505.95|5623.48|5503.48|10
1655539800000|2022-06-18 08:10:00|5623.47|5503.47|5619.94|5499.94|5623.51|5503.51|5619.94|5499.94|9
1655539810000|2022-06-18 08:10:10|5619.57|5499.57|5619.46|5499.46|5619.57|5499.57|5619.46|5499.46|2
1655544120000|2022-06-18 09:22:00|5628.83|5508.83|5631.12|5511.12|5632.46|5512.46|5628.83|5508.83|9
1655544130000|2022-06-18 09:22:10|5632.76|5512.76|5636.81|5516.81|5636.85|5516.85|5632.49|5512.49|10
1655544140000|2022-06-18 09:22:20|5636.55|5516.55|5640.25|5520.25|5640.25|5520.25|5635.91|5515.91|10
1655544150000|2022-06-18 09:22:30|5640.73|5520.73|5644.99|5524.99|5644.99|5524.99|5640.73|5520.73|10
1655544160000|2022-06-18 09:22:40|5644.83|5524.83|5642.07|5522.07|5644.83|5524.83|5642.07|5522.07|9
1655544170000|2022-06-18 09:22:50|5642.57|5522.57|5640.7|5520.7|5642.57|5522.57|5640.7|5520.7|10
1655544180000|2022-06-18 09:23:00|5639.93|5519.93|5638.4|5518.4|5640.12|5520.12|5638.4|5518.4|10
1655544190000|2022-06-18 09:23:10|5638.07|5518.07|5636.72|5516.72|5638.07|5518.07|5636.72|5516.72|10
1655544200000|2022-06-18 09:23:20|5637.4|5517.4|5637.45|5517.45|5637.51|5517.51|5636.73|5516.73|10
1655544210000|2022-06-18 09:23:30|5636.94|5516.94|5635.08|5515.08|5636.94|5516.94|5635.03|5515.03|10
1655544220000|2022-06-18 09:23:40|5635.04|5515.04|5633.86|5513.86|5635.04|5515.04|5633.42|5513.42|10
1655544230000|2022-06-18 09:23:50|5633.96|5513.96|5633.13|5513.13|5634.11|5514.11|5633.13|5513.13|10
1655544240000|2022-06-18 09:24:00|5634.29|5514.29|5634.02|5514.02|5634.96|5514.96|5633.96|5513.96|10
1655544250000|2022-06-18 09:24:10|5634.04|5514.04|5631.46|5511.46|5634.04|5514.04|5631.46|5511.46|10
1655544260000|2022-06-18 09:24:20|5630.93|5510.93|5629.83|5509.83|5630.93|5510.93|5629.83|5509.83|10
1655544270000|2022-06-18 09:24:30|5629.89|5509.89|5628.67|5508.67|5629.89|5509.89|5628.67|5508.67|10
1655544280000|2022-06-18 09:24:40|5628.34|5508.34|5628.46|5508.46|5628.46|5508.46|5627.69|5507.69|10
1655544290000|2022-06-18 09:24:50|5628.34|5508.34|5628.23|5508.23|5628.36|5508.36|5627.73|5507.73|10
1655544300000|2022-06-18 09:25:00|5628.27|5508.27|5630.24|5510.24|5630.24|5510.24|5628.27|5508.27|10
1655544310000|2022-06-18 09:25:10|5630.38|5510.38|5631.48|5511.48|5631.48|5511.48|5630.38|5510.38|10
1655544320000|2022-06-18 09:25:20|5631.61|5511.61|5631.05|5511.05|5631.72|5511.72|5631.05|5511.05|10
1655544330000|2022-06-18 09:25:30|5631.24|5511.24|5630.58|5510.58|5631.24|5511.24|5630.58|5510.58|10
1655544340000|2022-06-18 09:25:40|5630.6|5510.6|5628.57|5508.57|5630.6|5510.6|5628.57|5508.57|10
1655544350000|2022-06-18 09:25:50|5628.38|5508.38|5628.46|5508.46|5628.53|5508.53|5628.24|5508.24|10
1655544360000|2022-06-18 09:26:00|5628.72|5508.72|5629.79|5509.79|5629.79|5509.79|5628.65|5508.65|10
1655544370000|2022-06-18 09:26:10|5629.84|5509.84|5631.32|5511.32|5631.32|5511.32|5629.84|5509.84|9
1655544380000|2022-06-18 09:26:20|5631.45|5511.45|5636.4|5516.4|5636.4|5516.4|5631.45|5511.45|10
1655544390000|2022-06-18 09:26:30|5637.11|5517.11|5638.74|5518.74|5638.74|5518.74|5637.11|5517.11|10
1655544400000|2022-06-18 09:26:40|5638.65|5518.65|5638.5|5518.5|5639.16|5519.16|5638.47|5518.47|10
1655544410000|2022-06-18 09:26:50|5638.59|5518.59|5638.62|5518.62|5638.74|5518.74|5638.36|5518.36|9
1655544420000|2022-06-18 09:27:00|5638.63|5518.63|5640.19|5520.19|5640.19|5520.19|5638.63|5518.63|8
1655544430000|2022-06-18 09:27:10|5640.35|5520.35|5639.52|5519.52|5640.86|5520.86|5639.51|5519.51|10
1655544440000|2022-06-18 09:27:20|5639.21|5519.21|5640.12|5520.12|5640.12|5520.12|5639.21|5519.21|9
1655544450000|2022-06-18 09:27:30|5640.13|5520.13|5643.24|5523.24|5643.24|5523.24|5640.13|5520.13|10
1655544460000|2022-06-18 09:27:40|5643.4|5523.4|5646.24|5526.24|5646.24|5526.24|5643.4|5523.4|10
1655544470000|2022-06-18 09:27:50|5646.45|5526.45|5648.54|5528.54|5648.54|5528.54|5646.45|5526.45|10
1655544480000|2022-06-18 09:28:00|5649.03|5529.03|5649.8|5529.8|5650.25|5530.25|5649.03|5529.03|10
1655544490000|2022-06-18 09:28:10|5650.12|5530.12|5649.15|5529.15|5650.12|5530.12|5649.15|5529.15|10
1655544500000|2022-06-18 09:28:20|5649.85|5529.85|5651.95|5531.95|5651.95|5531.95|5649.63|5529.63|10
1655544510000|2022-06-18 09:28:30|5651.9|5531.9|5655.79|5535.79|5655.79|5535.79|5651.88|5531.88|10
1655544520000|2022-06-18 09:28:40|5654.91|5534.91|5657.16|5537.16|5658.67|5538.67|5654.91|5534.91|10
1655544530000|2022-06-18 09:28:50|5657.07|5537.07|5657.97|5537.97|5658.42|5538.42|5656.84|5536.84|10
1655544540000|2022-06-18 09:29:00|5658.87|5538.87|5653.54|5533.54|5658.87|5538.87|5653.54|5533.54|10
1655544550000|2022-06-18 09:29:10|5652.79|5532.79|5654.68|5534.68|5654.96|5534.96|5652.25|5532.25|10
1655544560000|2022-06-18 09:29:20|5654.56|5534.56|5657.8|5537.8|5657.8|5537.8|5654.56|5534.56|10
1655544570000|2022-06-18 09:29:30|5659.55|5539.55|5662.41|5542.41|5662.55|5542.55|5659.55|5539.55|10
1655544580000|2022-06-18 09:29:40|5662.1|5542.1|5661.52|5541.52|5662.37|5542.37|5661.5|5541.5|10
1655544590000|2022-06-18 09:29:50|5661.76|5541.76|5664.77|5544.77|5664.77|5544.77|5661.34|5541.34|10
1655544600000|2022-06-18 09:30:00|5664.67|5544.67|5663.83|5543.83|5664.76|5544.76|5663.51|5543.51|10
1655544610000|2022-06-18 09:30:10|5663.9|5543.9|5665.89|5545.89|5665.89|5545.89|5663.87|5543.87|10
1655544620000|2022-06-18 09:30:20|5666.06|5546.06|5669.13|5549.13|5669.13|5549.13|5665.78|5545.78|10
1655544630000|2022-06-18 09:30:30|5669.37|5549.37|5670.24|5550.24|5671.05|5551.05|5669.37|5549.37|10
1655544640000|2022-06-18 09:30:40|5670.3|5550.3|5670.12|5550.12|5670.3|5550.3|5668.83|5548.83|9
1655544650000|2022-06-18 09:30:50|5670.31|5550.31|5670.77|5550.77|5670.77|5550.77|5670.03|5550.03|10
1655544660000|2022-06-18 09:31:00|5670.61|5550.61|5669.11|5549.11|5670.64|5550.64|5669.11|5549.11|10
1655544670000|2022-06-18 09:31:10|5669.08|5549.08|5668.44|5548.44|5669.48|5549.48|5668.34|5548.34|10
1655544680000|2022-06-18 09:31:20|5666.77|5546.77|5659.89|5539.89|5666.77|5546.77|5659.66|5539.66|10
1655544690000|2022-06-18 09:31:30|5659.02|5539.02|5660.67|5540.67|5660.67|5540.67|5659.02|5539.02|10
1655544700000|2022-06-18 09:31:40|5660.64|5540.64|5659.43|5539.43|5661.19|5541.19|5658.17|5538.17|10
1655544710000|2022-06-18 09:31:50|5659.15|5539.15|5658.57|5538.57|5659.56|5539.56|5658.25|5538.25|10
1655544720000|2022-06-18 09:32:00|5656.68|5536.68|5654.85|5534.85|5656.68|5536.68|5654.85|5534.85|10
1655544730000|2022-06-18 09:32:10|5654.87|5534.87|5654.21|5534.21|5654.93|5534.93|5654.01|5534.01|10
1655544740000|2022-06-18 09:32:20|5653.93|5533.93|5654.7|5534.7|5654.7|5534.7|5653.41|5533.41|10
1655544750000|2022-06-18 09:32:30|5654.66|5534.66|5655.58|5535.58|5655.58|5535.58|5654.12|5534.12|10
1655544760000|2022-06-18 09:32:40|5655.39|5535.39|5655.5|5535.5|5655.74|5535.74|5655.39|5535.39|10
1655544770000|2022-06-18 09:32:50|5655.88|5535.88|5655.68|5535.68|5656.75|5536.75|5655.68|5535.68|10
1655544780000|2022-06-18 09:33:00|5655.82|5535.82|5655.82|5535.82|5656.18|5536.18|5655.81|5535.81|10
1655544790000|2022-06-18 09:33:10|5655.59|5535.59|5656.12|5536.12|5656.12|5536.12|5655.18|5535.18|10
1655544800000|2022-06-18 09:33:20|5656|5536|5653.85|5533.85|5656|5536|5653.85|5533.85|10
1655544810000|2022-06-18 09:33:30|5653.63|5533.63|5653.45|5533.45|5653.94|5533.94|5653.45|5533.45|10
1655544820000|2022-06-18 09:33:40|5653.05|5533.05|5653.23|5533.23|5653.32|5533.32|5652.55|5532.55|9
1655544830000|2022-06-18 09:33:50|5653.2|5533.2|5653.28|5533.28|5653.74|5533.74|5653.07|5533.07|10
1655544840000|2022-06-18 09:34:00|5653.26|5533.26|5654.16|5534.16|5654.16|5534.16|5653.26|5533.26|9
1655544850000|2022-06-18 09:34:10|5654.55|5534.55|5655.5|5535.5|5655.74|5535.74|5654.23|5534.23|10
1655544860000|2022-06-18 09:34:20|5655.4|5535.4|5655.23|5535.23|5655.66|5535.66|5655.23|5535.23|10
1655544870000|2022-06-18 09:34:30|5655.57|5535.57|5655.83|5535.83|5655.83|5535.83|5655.5|5535.5|10
1655544880000|2022-06-18 09:34:40|5656|5536|5656.19|5536.19|5656.28|5536.28|5656|5536|10
1655544890000|2022-06-18 09:34:50|5655.91|5535.91|5654.95|5534.95|5655.91|5535.91|5654.95|5534.95|10
1655544900000|2022-06-18 09:35:00|5654.79|5534.79|5652.69|5532.69|5654.79|5534.79|5652.69|5532.69|9
1655544910000|2022-06-18 09:35:10|5652.94|5532.94|5652.22|5532.22|5653.06|5533.06|5652.22|5532.22|10
1655544920000|2022-06-18 09:35:20|5651.71|5531.71|5649.23|5529.23|5651.71|5531.71|5649.23|5529.23|10
1655544930000|2022-06-18 09:35:30|5649.01|5529.01|5647.9|5527.9|5649.11|5529.11|5647.89|5527.89|10
1655544940000|2022-06-18 09:35:40|5647.29|5527.29|5647.39|5527.39|5647.39|5527.39|5646.89|5526.89|10
1655544950000|2022-06-18 09:35:50|5647.59|5527.59|5647.05|5527.05|5647.63|5527.63|5646.82|5526.82|10
1655544960000|2022-06-18 09:36:00|5646.8|5526.8|5642.67|5522.67|5646.8|5526.8|5642.67|5522.67|9
1655544970000|2022-06-18 09:36:10|5642.86|5522.86|5640.65|5520.65|5643.18|5523.18|5640.65|5520.65|10
1655544980000|2022-06-18 09:36:20|5640.71|5520.71|5641.03|5521.03|5641.03|5521.03|5640.7|5520.7|10
1655544990000|2022-06-18 09:36:30|5640.92|5520.92|5639.99|5519.99|5640.92|5520.92|5639.99|5519.99|9
1655545000000|2022-06-18 09:36:40|5639.41|5519.41|5638.71|5518.71|5639.68|5519.68|5638.71|5518.71|9
1655545010000|2022-06-18 09:36:50|5638.68|5518.68|5638.11|5518.11|5638.68|5518.68|5638.03|5518.03|9
1655545020000|2022-06-18 09:37:00|5638.24|5518.24|5639.05|5519.05|5639.05|5519.05|5637.85|5517.85|9
1655545030000|2022-06-18 09:37:10|5638.92|5518.92|5638.4|5518.4|5639.19|5519.19|5638.35|5518.35|10
1655545040000|2022-06-18 09:37:20|5637.31|5517.31|5634.86|5514.86|5637.4|5517.4|5634.86|5514.86|10
1655545050000|2022-06-18 09:37:30|5634.69|5514.69|5633.46|5513.46|5634.69|5514.69|5633.46|5513.46|10
1655545060000|2022-06-18 09:37:40|5633.05|5513.05|5631.13|5511.13|5633.05|5513.05|5630.52|5510.52|10
1655545070000|2022-06-18 09:37:50|5630.47|5510.47|5630.37|5510.37|5630.75|5510.75|5629.93|5509.93|9
1655545080000|2022-06-18 09:38:00|5630.15|5510.15|5629.72|5509.72|5630.25|5510.25|5629.72|5509.72|10
1655545090000|2022-06-18 09:38:10|5629.67|5509.67|5629.02|5509.02|5629.67|5509.67|5628.4|5508.4|10
1655545100000|2022-06-18 09:38:20|5629.18|5509.18|5626.72|5506.72|5629.18|5509.18|5626.72|5506.72|10
1655545110000|2022-06-18 09:38:30|5626.66|5506.66|5622.51|5502.51|5626.66|5506.66|5622.38|5502.38|10
1655545120000|2022-06-18 09:38:40|5622.27|5502.27|5622.3|5502.3|5622.91|5502.91|5622|5502|10
1655545130000|2022-06-18 09:38:50|5622.2|5502.2|5622.53|5502.53|5622.79|5502.79|5620.75|5500.75|10
1655545140000|2022-06-18 09:39:00|5622.87|5502.87|5622.46|5502.46|5622.87|5502.87|5621.91|5501.91|10
1655545150000|2022-06-18 09:39:10|5622.1|5502.1|5620|5500|5622.1|5502.1|5620|5500|10
1655545160000|2022-06-18 09:39:20|5619.94|5499.94|5621.39|5501.39|5621.47|5501.47|5619.94|5499.94|10
1655545170000|2022-06-18 09:39:30|5621.97|5501.97|5623.08|5503.08|5623.08|5503.08|5621.6|5501.6|10
1655545180000|2022-06-18 09:39:40|5622.86|5502.86|5622.92|5502.92|5622.92|5502.92|5622.31|5502.31|10
1655545190000|2022-06-18 09:39:50|5622.87|5502.87|5623.72|5503.72|5623.74|5503.74|5622.87|5502.87|10
1655545200000|2022-06-18 09:40:00|5623.75|5503.75|5624.17|5504.17|5624.49|5504.49|5623.75|5503.75|10
1655545210000|2022-06-18 09:40:10|5624.32|5504.32|5625.07|5505.07|5625.07|5505.07|5624.32|5504.32|9
1655545220000|2022-06-18 09:40:20|5625.4|5505.4|5625.34|5505.34|5625.83|5505.83|5625.34|5505.34|9
1655545230000|2022-06-18 09:40:30|5625.28|5505.28|5623.92|5503.92|5625.28|5505.28|5623.92|5503.92|10
1655545240000|2022-06-18 09:40:40|5623.88|5503.88|5621.95|5501.95|5624|5504|5621.93|5501.93|10
1655545250000|2022-06-18 09:40:50|5621.86|5501.86|5621.46|5501.46|5621.86|5501.86|5621.16|5501.16|10
1655545260000|2022-06-18 09:41:00|5621.37|5501.37|5621.82|5501.82|5621.82|5501.82|5621.37|5501.37|10
1655545270000|2022-06-18 09:41:10|5622.28|5502.28|5623.37|5503.37|5623.37|5503.37|5622.28|5502.28|10
1655545280000|2022-06-18 09:41:20|5623.34|5503.34|5625.52|5505.52|5625.52|5505.52|5623.34|5503.34|10
1655545290000|2022-06-18 09:41:30|5625.82|5505.82|5627.09|5507.09|5627.61|5507.61|5625.82|5505.82|10
1655545300000|2022-06-18 09:41:40|5627.02|5507.02|5625.72|5505.72|5627.02|5507.02|5625.64|5505.64|10
1655545310000|2022-06-18 09:41:50|5625.35|5505.35|5623.5|5503.5|5625.35|5505.35|5623.5|5503.5|10
1655545320000|2022-06-18 09:42:00|5623.48|5503.48|5623.5|5503.5|5623.77|5503.77|5623.43|5503.43|10
1655545330000|2022-06-18 09:42:10|5622.89|5502.89|5622.76|5502.76|5623.08|5503.08|5622.65|5502.65|10
1655545340000|2022-06-18 09:42:20|5622.52|5502.52|5622.3|5502.3|5622.52|5502.52|5622.12|5502.12|10
1655545350000|2022-06-18 09:42:30|5622.14|5502.14|5622.41|5502.41|5622.51|5502.51|5622.14|5502.14|9
1655545360000|2022-06-18 09:42:40|5622.51|5502.51|5623.37|5503.37|5623.42|5503.42|5622.51|5502.51|10
1655545370000|2022-06-18 09:42:50|5623.36|5503.36|5623.41|5503.41|5623.66|5503.66|5623.33|5503.33|10
1655545380000|2022-06-18 09:43:00|5623.26|5503.26|5623.15|5503.15|5623.74|5503.74|5623.15|5503.15|10
1655545390000|2022-06-18 09:43:10|5623.07|5503.07|5625.74|5505.74|5625.74|5505.74|5623.07|5503.07|10
1655545400000|2022-06-18 09:43:20|5625.9|5505.9|5627.01|5507.01|5627.18|5507.18|5625.9|5505.9|10
1655545410000|2022-06-18 09:43:30|5626.8|5506.8|5627.91|5507.91|5628.08|5508.08|5626.8|5506.8|9
1655545420000|2022-06-18 09:43:40|5627.63|5507.63|5626.05|5506.05|5627.63|5507.63|5626.05|5506.05|10
1655545430000|2022-06-18 09:43:50|5625.98|5505.98|5624.52|5504.52|5625.98|5505.98|5624.23|5504.23|8
1655545440000|2022-06-18 09:44:00|5624.66|5504.66|5625.47|5505.47|5625.47|5505.47|5624.66|5504.66|9
1655545450000|2022-06-18 09:44:10|5625.45|5505.45|5624.53|5504.53|5625.47|5505.47|5624.48|5504.48|9
1655545460000|2022-06-18 09:44:20|5624.28|5504.28|5622.83|5502.83|5624.28|5504.28|5622.83|5502.83|10
1655545470000|2022-06-18 09:44:30|5622.69|5502.69|5621.58|5501.58|5622.69|5502.69|5621.19|5501.19|9
1655545480000|2022-06-18 09:44:40|5621.55|5501.55|5620.4|5500.4|5621.98|5501.98|5620.4|5500.4|10
1655545490000|2022-06-18 09:44:50|5620.22|5500.22|5619.5|5499.5|5620.24|5500.24|5619.5|5499.5|9
1655545500000|2022-06-18 09:45:00|5619.42|5499.42|5618.41|5498.41|5619.42|5499.42|5618.41|5498.41|10
1655545510000|2022-06-18 09:45:10|5618.76|5498.76|5619.03|5499.03|5619.03|5499.03|5618.48|5498.48|10
1655545520000|2022-06-18 09:45:20|5619.02|5499.02|5618.86|5498.86|5619.21|5499.21|5618.86|5498.86|10
1655545530000|2022-06-18 09:45:30|5619.35|5499.35|5621.72|5501.72|5621.72|5501.72|5619.35|5499.35|10
1655545540000|2022-06-18 09:45:40|5621.89|5501.89|5622.85|5502.85|5622.85|5502.85|5621.89|5501.89|9
1655545550000|2022-06-18 09:45:50|5622.97|5502.97|5624.03|5504.03|5624.03|5504.03|5622.97|5502.97|10
1655545560000|2022-06-18 09:46:00|5624.16|5504.16|5624.81|5504.81|5624.81|5504.81|5624.16|5504.16|8
1655545570000|2022-06-18 09:46:10|5624.53|5504.53|5622.99|5502.99|5624.63|5504.63|5622.99|5502.99|10
1655545580000|2022-06-18 09:46:20|5622.82|5502.82|5622.48|5502.48|5623.1|5503.1|5622.48|5502.48|9
1655545590000|2022-06-18 09:46:30|5622.5|5502.5|5621.74|5501.74|5622.5|5502.5|5621.73|5501.73|10
1655545600000|2022-06-18 09:46:40|5621.77|5501.77|5621.71|5501.71|5621.98|5501.98|5621.71|5501.71|9
1655545610000|2022-06-18 09:46:50|5621.65|5501.65|5623.62|5503.62|5623.62|5503.62|5621.65|5501.65|10
1655545620000|2022-06-18 09:47:00|5623.44|5503.44|5624.32|5504.32|5624.46|5504.46|5623.44|5503.44|10
1655545630000|2022-06-18 09:47:10|5624.53|5504.53|5626.3|5506.3|5626.3|5506.3|5624.53|5504.53|10
1655545640000|2022-06-18 09:47:20|5626.53|5506.53|5626.69|5506.69|5626.86|5506.86|5626.34|5506.34|9
1655545650000|2022-06-18 09:47:30|5626.6|5506.6|5626.58|5506.58|5626.67|5506.67|5625.9|5505.9|10
1655545660000|2022-06-18 09:47:40|5627.06|5507.06|5628.8|5508.8|5628.8|5508.8|5627.06|5507.06|10
1655545670000|2022-06-18 09:47:50|5629.28|5509.28|5629.02|5509.02|5629.52|5509.52|5629.02|5509.02|10
1655545680000|2022-06-18 09:48:00|5629.05|5509.05|5629.39|5509.39|5629.39|5509.39|5628.92|5508.92|10
1655545690000|2022-06-18 09:48:10|5629.47|5509.47|5629.8|5509.8|5629.8|5509.8|5629.38|5509.38|8
1655545700000|2022-06-18 09:48:20|5629.97|5509.97|5632.81|5512.81|5632.81|5512.81|5629.97|5509.97|10
1655545710000|2022-06-18 09:48:30|5633.08|5513.08|5635.24|5515.24|5635.67|5515.67|5633.08|5513.08|10
1655545720000|2022-06-18 09:48:40|5635.19|5515.19|5634.6|5514.6|5635.35|5515.35|5634.34|5514.34|10
1655545730000|2022-06-18 09:48:50|5633.85|5513.85|5631.9|5511.9|5633.88|5513.88|5631.85|5511.85|10
1655545740000|2022-06-18 09:49:00|5631.7|5511.7|5635.19|5515.19|5635.19|5515.19|5630.46|5510.46|10
1655545750000|2022-06-18 09:49:10|5635.03|5515.03|5635.88|5515.88|5635.94|5515.94|5635.03|5515.03|10
1655545760000|2022-06-18 09:49:20|5636.15|5516.15|5635.92|5515.92|5636.82|5516.82|5635.91|5515.91|10
1655545770000|2022-06-18 09:49:30|5636.23|5516.23|5636.25|5516.25|5636.31|5516.31|5635.94|5515.94|10
1655545780000|2022-06-18 09:49:40|5635.94|5515.94|5635.6|5515.6|5636.05|5516.05|5635.43|5515.43|9
1655545790000|2022-06-18 09:49:50|5635.57|5515.57|5636.07|5516.07|5636.44|5516.44|5635.53|5515.53|9
1655545800000|2022-06-18 09:50:00|5636.12|5516.12|5634.96|5514.96|5636.13|5516.13|5634.96|5514.96|10
1655545810000|2022-06-18 09:50:10|5634.8|5514.8|5633.99|5513.99|5634.8|5514.8|5633.78|5513.78|10
1655545820000|2022-06-18 09:50:20|5633.48|5513.48|5633.08|5513.08|5633.56|5513.56|5632.86|5512.86|9
1655545830000|2022-06-18 09:50:30|5633.27|5513.27|5633.67|5513.67|5633.67|5513.67|5633.17|5513.17|8
1655545840000|2022-06-18 09:50:40|5633.65|5513.65|5633.95|5513.95|5634|5514|5633.5|5513.5|10
1655545850000|2022-06-18 09:50:50|5633.98|5513.98|5632.51|5512.51|5634.09|5514.09|5632.51|5512.51|10
1655545860000|2022-06-18 09:51:00|5632.41|5512.41|5633.53|5513.53|5633.53|5513.53|5632.33|5512.33|10
1655545870000|2022-06-18 09:51:10|5633.83|5513.83|5634.84|5514.84|5634.84|5514.84|5633.83|5513.83|10
1655545880000|2022-06-18 09:51:20|5634.85|5514.85|5640.94|5520.94|5640.94|5520.94|5634.85|5514.85|9
1655545890000|2022-06-18 09:51:30|5641.69|5521.69|5642.37|5522.37|5642.37|5522.37|5641.36|5521.36|10
1655545900000|2022-06-18 09:51:40|5642.6|5522.6|5644.84|5524.84|5644.84|5524.84|5642.6|5522.6|9
1655545910000|2022-06-18 09:51:50|5644.85|5524.85|5645.83|5525.83|5645.83|5525.83|5644.85|5524.85|10
1655545920000|2022-06-18 09:52:00|5645.56|5525.56|5645.48|5525.48|5645.72|5525.72|5645.27|5525.27|10
1655545930000|2022-06-18 09:52:10|5645.59|5525.59|5645.17|5525.17|5645.59|5525.59|5644.96|5524.96|10
1655545940000|2022-06-18 09:52:20|5645.41|5525.41|5645.36|5525.36|5645.61|5525.61|5645.26|5525.26|9
1655545950000|2022-06-18 09:52:30|5645.04|5525.04|5646.15|5526.15|5646.15|5526.15|5645.04|5525.04|10
1655545960000|2022-06-18 09:52:40|5646.83|5526.83|5646.87|5526.87|5646.88|5526.88|5646.68|5526.68|10
1655545970000|2022-06-18 09:52:50|5646.94|5526.94|5647.14|5527.14|5647.25|5527.25|5646.94|5526.94|7
1655545980000|2022-06-18 09:53:00|5647.39|5527.39|5649.77|5529.77|5649.77|5529.77|5647.3|5527.3|10
1655545990000|2022-06-18 09:53:10|5649.98|5529.98|5650.41|5530.41|5650.41|5530.41|5649.58|5529.58|10
1655546000000|2022-06-18 09:53:20|5650.67|5530.67|5651.86|5531.86|5651.86|5531.86|5650.37|5530.37|10
1655546010000|2022-06-18 09:53:30|5651.76|5531.76|5651.69|5531.69|5652.32|5532.32|5651.69|5531.69|10
1655546020000|2022-06-18 09:53:40|5650.79|5530.79|5650.77|5530.77|5650.79|5530.79|5650.28|5530.28|10
1655546030000|2022-06-18 09:53:50|5651.06|5531.06|5652.71|5532.71|5652.71|5532.71|5650.88|5530.88|9
1655546040000|2022-06-18 09:54:00|5653.58|5533.58|5653.68|5533.68|5653.72|5533.72|5653.16|5533.16|10
1655546050000|2022-06-18 09:54:10|5653.75|5533.75|5653.9|5533.9|5654.18|5534.18|5653.64|5533.64|10
1655546060000|2022-06-18 09:54:20|5653.86|5533.86|5654.68|5534.68|5654.68|5534.68|5653.86|5533.86|10
1655546070000|2022-06-18 09:54:30|5654.84|5534.84|5658.16|5538.16|5658.16|5538.16|5654.84|5534.84|10
1655546080000|2022-06-18 09:54:40|5657.87|5537.87|5659.28|5539.28|5659.28|5539.28|5657.79|5537.79|10
1655546090000|2022-06-18 09:54:50|5659.37|5539.37|5660.13|5540.13|5660.6|5540.6|5659.37|5539.37|10
1655546100000|2022-06-18 09:55:00|5660.06|5540.06|5658.46|5538.46|5660.06|5540.06|5658.46|5538.46|10
1655546110000|2022-06-18 09:55:10|5658.17|5538.17|5659.69|5539.69|5659.84|5539.84|5657.99|5537.99|10
1655546120000|2022-06-18 09:55:20|5659.67|5539.67|5658.81|5538.81|5659.69|5539.69|5658.65|5538.65|10
1655546130000|2022-06-18 09:55:30|5658.82|5538.82|5660.61|5540.61|5660.61|5540.61|5658.43|5538.43|10
1655546140000|2022-06-18 09:55:40|5660.76|5540.76|5660.65|5540.65|5660.83|5540.83|5660.42|5540.42|9
1655546150000|2022-06-18 09:55:50|5660.5|5540.5|5659.42|5539.42|5660.7|5540.7|5659.42|5539.42|10
1655546160000|2022-06-18 09:56:00|5659.26|5539.26|5658.92|5538.92|5659.26|5539.26|5658.64|5538.64|10
1655546170000|2022-06-18 09:56:10|5658.82|5538.82|5658.31|5538.31|5658.87|5538.87|5658.31|5538.31|9
1655546180000|2022-06-18 09:56:20|5658.16|5538.16|5656.11|5536.11|5658.16|5538.16|5656.11|5536.11|9
1655546190000|2022-06-18 09:56:30|5655.94|5535.94|5654.29|5534.29|5656.08|5536.08|5654.18|5534.18|9
1655546200000|2022-06-18 09:56:40|5654.25|5534.25|5656.14|5536.14|5656.14|5536.14|5653.74|5533.74|10
1655546210000|2022-06-18 09:56:50|5656.32|5536.32|5658|5538|5658|5538|5655.81|5535.81|10
1655546220000|2022-06-18 09:57:00|5658.34|5538.34|5660.21|5540.21|5660.21|5540.21|5658.34|5538.34|10
1655546230000|2022-06-18 09:57:10|5660.2|5540.2|5660.74|5540.74|5660.74|5540.74|5659.87|5539.87|9
1655546240000|2022-06-18 09:57:20|5660.71|5540.71|5661.66|5541.66|5661.66|5541.66|5660.59|5540.59|10
1655546250000|2022-06-18 09:57:30|5661.72|5541.72|5659.89|5539.89|5661.72|5541.72|5659.89|5539.89|9
1655546260000|2022-06-18 09:57:40|5659.64|5539.64|5660.74|5540.74|5660.81|5540.81|5659.64|5539.64|10
1655546270000|2022-06-18 09:57:50|5660.63|5540.63|5661.37|5541.37|5661.37|5541.37|5660.63|5540.63|10
1655546280000|2022-06-18 09:58:00|5661.42|5541.42|5661.99|5541.99|5662.15|5542.15|5661.42|5541.42|9
1655546290000|2022-06-18 09:58:10|5661.69|5541.69|5660.72|5540.72|5661.74|5541.74|5660.71|5540.71|10
1655546300000|2022-06-18 09:58:20|5660.7|5540.7|5660.85|5540.85|5660.85|5540.85|5660.39|5540.39|10
1655546310000|2022-06-18 09:58:30|5660.84|5540.84|5660.66|5540.66|5660.93|5540.93|5660.66|5540.66|10
1655546320000|2022-06-18 09:58:40|5660.59|5540.59|5661|5541|5661.01|5541.01|5660.4|5540.4|10
1655546330000|2022-06-18 09:58:50|5660.86|5540.86|5662.46|5542.46|5662.58|5542.58|5660.86|5540.86|9
1655546340000|2022-06-18 09:59:00|5663.06|5543.06|5663.23|5543.23|5663.61|5543.61|5663.06|5543.06|10
1655546350000|2022-06-18 09:59:10|5663.13|5543.13|5665.13|5545.13|5665.13|5545.13|5663.13|5543.13|10
1655546360000|2022-06-18 09:59:20|5665.3|5545.3|5665.07|5545.07|5665.59|5545.59|5665.07|5545.07|9
1655546370000|2022-06-18 09:59:30|5665.2|5545.2|5664.49|5544.49|5665.23|5545.23|5664.49|5544.49|10
1655546380000|2022-06-18 09:59:40|5664.44|5544.44|5663.49|5543.49|5664.74|5544.74|5663.49|5543.49|10
1655546390000|2022-06-18 09:59:50|5663.57|5543.57|5664.6|5544.6|5664.6|5544.6|5663.57|5543.57|10
1655546400000|2022-06-18 10:00:00|5664.71|5544.71|5663.53|5543.53|5664.71|5544.71|5663.53|5543.53|9
1655546410000|2022-06-18 10:00:10|5663.31|5543.31|5661.91|5541.91|5663.31|5543.31|5661.83|5541.83|10
1655546420000|2022-06-18 10:00:20|5661.69|5541.69|5662.22|5542.22|5662.22|5542.22|5661.53|5541.53|10
1655546430000|2022-06-18 10:00:30|5661.93|5541.93|5662.62|5542.62|5662.96|5542.96|5661.66|5541.66|10
1655546440000|2022-06-18 10:00:40|5662.68|5542.68|5664.52|5544.52|5664.52|5544.52|5662.32|5542.32|10
1655546450000|2022-06-18 10:00:50|5664.98|5544.98|5667.21|5547.21|5667.21|5547.21|5664.98|5544.98|10
1655546460000|2022-06-18 10:01:00|5666.97|5546.97|5668.31|5548.31|5668.31|5548.31|5666.97|5546.97|10
1655546470000|2022-06-18 10:01:10|5668.76|5548.76|5668.95|5548.95|5668.95|5548.95|5668.25|5548.25|10
1655546480000|2022-06-18 10:01:20|5669.28|5549.28|5670.29|5550.29|5670.3|5550.3|5669.28|5549.28|10
1655546490000|2022-06-18 10:01:30|5670.54|5550.54|5670.98|5550.98|5671.27|5551.27|5670.54|5550.54|10
1655546500000|2022-06-18 10:01:40|5671.38|5551.38|5673.13|5553.13|5673.13|5553.13|5670.16|5550.16|10
1655546510000|2022-06-18 10:01:50|5673.1|5553.1|5674.41|5554.41|5674.97|5554.97|5673.05|5553.05|10
1655546520000|2022-06-18 10:02:00|5675.08|5555.08|5676.78|5556.78|5677.13|5557.13|5675.08|5555.08|9
1655546530000|2022-06-18 10:02:10|5676.17|5556.17|5675.61|5555.61|5676.81|5556.81|5675.61|5555.61|10
1655546540000|2022-06-18 10:02:20|5675.27|5555.27|5674.39|5554.39|5675.39|5555.39|5674.23|5554.23|10
1655546550000|2022-06-18 10:02:30|5674.65|5554.65|5673.95|5553.95|5674.65|5554.65|5673.95|5553.95|10
1655546560000|2022-06-18 10:02:40|5674.09|5554.09|5673.8|5553.8|5674.09|5554.09|5672.68|5552.68|10
1655546570000|2022-06-18 10:02:50|5673.71|5553.71|5673.96|5553.96|5674.05|5554.05|5673.71|5553.71|10
1655546580000|2022-06-18 10:03:00|5673.75|5553.75|5674.26|5554.26|5674.26|5554.26|5673.49|5553.49|10
1655546590000|2022-06-18 10:03:10|5673.87|5553.87|5672.58|5552.58|5673.87|5553.87|5672.58|5552.58|9
1655546600000|2022-06-18 10:03:20|5672.62|5552.62|5669.74|5549.74|5672.62|5552.62|5669.74|5549.74|10
1655546610000|2022-06-18 10:03:30|5669.1|5549.1|5670.03|5550.03|5670.07|5550.07|5669.1|5549.1|9
1655546620000|2022-06-18 10:03:40|5669.93|5549.93|5668.71|5548.71|5669.93|5549.93|5668.71|5548.71|10
1655546630000|2022-06-18 10:03:50|5668.72|5548.72|5670.13|5550.13|5670.15|5550.15|5668.72|5548.72|10
1655546640000|2022-06-18 10:04:00|5670.46|5550.46|5671.56|5551.56|5671.59|5551.59|5670.17|5550.17|10
1655546650000|2022-06-18 10:04:10|5672.53|5552.53|5674.4|5554.4|5674.4|5554.4|5672.31|5552.31|10
1655546660000|2022-06-18 10:04:20|5674.97|5554.97|5676.29|5556.29|5676.69|5556.69|5674.97|5554.97|10
1655546670000|2022-06-18 10:04:30|5676.49|5556.49|5679.75|5559.75|5679.75|5559.75|5676.49|5556.49|9
1655546680000|2022-06-18 10:04:40|5679.84|5559.84|5683|5563|5683.49|5563.49|5679.84|5559.84|10
1655546690000|2022-06-18 10:04:50|5683.51|5563.51|5686.92|5566.92|5686.92|5566.92|5683.44|5563.44|10
1655546700000|2022-06-18 10:05:00|5686.84|5566.84|5687.53|5567.53|5688.08|5568.08|5686.66|5566.66|10
1655546710000|2022-06-18 10:05:10|5688.06|5568.06|5687.61|5567.61|5688.62|5568.62|5687.6|5567.6|10
1655546720000|2022-06-18 10:05:20|5687.8|5567.8|5686.36|5566.36|5687.8|5567.8|5686.22|5566.22|10
1655546730000|2022-06-18 10:05:30|5686.25|5566.25|5683.72|5563.72|5686.37|5566.37|5683.72|5563.72|8
1655546740000|2022-06-18 10:05:40|5683.13|5563.13|5683.35|5563.35|5683.52|5563.52|5682.9|5562.9|9
1655546750000|2022-06-18 10:05:50|5682.44|5562.44|5681.63|5561.63|5682.9|5562.9|5681.63|5561.63|10
1655546760000|2022-06-18 10:06:00|5681.69|5561.69|5678.73|5558.73|5681.69|5561.69|5678.5|5558.5|9
1655546770000|2022-06-18 10:06:10|5678.65|5558.65|5677.17|5557.17|5678.7|5558.7|5677.17|5557.17|9
1655546780000|2022-06-18 10:06:20|5675.89|5555.89|5675.51|5555.51|5676.42|5556.42|5675.51|5555.51|10
1655546790000|2022-06-18 10:06:30|5675.67|5555.67|5672.24|5552.24|5675.67|5555.67|5672.24|5552.24|10
1655546800000|2022-06-18 10:06:40|5672.34|5552.34|5673.17|5553.17|5673.32|5553.32|5672.34|5552.34|10
1655546810000|2022-06-18 10:06:50|5672.35|5552.35|5671.52|5551.52|5672.36|5552.36|5671.52|5551.52|10
1655546820000|2022-06-18 10:07:00|5671.04|5551.04|5669.1|5549.1|5671.04|5551.04|5669.1|5549.1|10
1655546830000|2022-06-18 10:07:10|5669.17|5549.17|5670.04|5550.04|5670.16|5550.16|5669.17|5549.17|10
1655546840000|2022-06-18 10:07:20|5669.83|5549.83|5671.52|5551.52|5671.52|5551.52|5669.83|5549.83|10
1655546850000|2022-06-18 10:07:30|5671.69|5551.69|5670.65|5550.65|5671.69|5551.69|5670.32|5550.32|10
1655546860000|2022-06-18 10:07:40|5669.78|5549.78|5669.12|5549.12|5669.82|5549.82|5668.78|5548.78|10
1655546870000|2022-06-18 10:07:50|5669.25|5549.25|5670.37|5550.37|5670.37|5550.37|5668.76|5548.76|10
1655546880000|2022-06-18 10:08:00|5670.44|5550.44|5673.14|5553.14|5673.14|5553.14|5670.44|5550.44|10
1655546890000|2022-06-18 10:08:10|5673.69|5553.69|5674.49|5554.49|5674.49|5554.49|5673.55|5553.55|9
1655546900000|2022-06-18 10:08:20|5674.81|5554.81|5675.06|5555.06|5675.67|5555.67|5674.29|5554.29|9
1655546910000|2022-06-18 10:08:30|5676|5556|5674.69|5554.69|5676.62|5556.62|5674.69|5554.69|10
1655546920000|2022-06-18 10:08:40|5674.3|5554.3|5674.63|5554.63|5674.63|5554.63|5673.64|5553.64|9
1655546930000|2022-06-18 10:08:50|5675.42|5555.42|5676.42|5556.42|5676.57|5556.57|5675.42|5555.42|10
1655546940000|2022-06-18 10:09:00|5676.75|5556.75|5678.92|5558.92|5679.14|5559.14|5676.75|5556.75|10
1655546950000|2022-06-18 10:09:10|5678.79|5558.79|5679.56|5559.56|5679.62|5559.62|5678.72|5558.72|10
1655546960000|2022-06-18 10:09:20|5679.7|5559.7|5682.04|5562.04|5682.04|5562.04|5679.53|5559.53|10
1655546970000|2022-06-18 10:09:30|5681.65|5561.65|5682.52|5562.52|5682.68|5562.68|5681.65|5561.65|10
1655546980000|2022-06-18 10:09:40|5682.38|5562.38|5683.9|5563.9|5683.9|5563.9|5681.95|5561.95|10
1655546990000|2022-06-18 10:09:50|5684.05|5564.05|5688.03|5568.03|5688.03|5568.03|5684.05|5564.05|10
1655547000000|2022-06-18 10:10:00|5687.64|5567.64|5691.01|5571.01|5691.01|5571.01|5687.64|5567.64|10
1655547010000|2022-06-18 10:10:10|5690.72|5570.72|5690.13|5570.13|5690.72|5570.72|5689.87|5569.87|10
1655547020000|2022-06-18 10:10:20|5689.34|5569.34|5688.84|5568.84|5689.34|5569.34|5688.45|5568.45|10
1655547030000|2022-06-18 10:10:30|5689.11|5569.11|5687.5|5567.5|5689.11|5569.11|5687.5|5567.5|10
1655547040000|2022-06-18 10:10:40|5687.88|5567.88|5686.79|5566.79|5687.88|5567.88|5686.79|5566.79|10
1655547050000|2022-06-18 10:10:50|5686.51|5566.51|5686.88|5566.88|5686.94|5566.94|5686.39|5566.39|10
1655547060000|2022-06-18 10:11:00|5686.71|5566.71|5686.81|5566.81|5686.97|5566.97|5686.36|5566.36|10
1655547070000|2022-06-18 10:11:10|5686.51|5566.51|5686.56|5566.56|5687.23|5567.23|5686.05|5566.05|10
1655547080000|2022-06-18 10:11:20|5685.93|5565.93|5684.4|5564.4|5685.93|5565.93|5684.37|5564.37|10
1655547090000|2022-06-18 10:11:30|5684.8|5564.8|5686.23|5566.23|5686.23|5566.23|5684.32|5564.32|10
1655547100000|2022-06-18 10:11:40|5686.55|5566.55|5685.7|5565.7|5686.8|5566.8|5685.65|5565.65|10
1655547110000|2022-06-18 10:11:50|5685.34|5565.34|5685.5|5565.5|5685.62|5565.62|5685.08|5565.08|10
1655547120000|2022-06-18 10:12:00|5686.02|5566.02|5688.16|5568.16|5688.16|5568.16|5686.02|5566.02|10
1655547130000|2022-06-18 10:12:10|5688.42|5568.42|5689.01|5569.01|5689.01|5569.01|5688.09|5568.09|9
1655547140000|2022-06-18 10:12:20|5688.74|5568.74|5687.8|5567.8|5688.77|5568.77|5687.8|5567.8|10
1655547150000|2022-06-18 10:12:30|5687.91|5567.91|5687.65|5567.65|5687.96|5567.96|5686.78|5566.78|10
1655547160000|2022-06-18 10:12:40|5686.46|5566.46|5686.17|5566.17|5686.46|5566.46|5685.46|5565.46|9
1655547170000|2022-06-18 10:12:50|5685.93|5565.93|5684.75|5564.75|5685.95|5565.95|5684.73|5564.73|10
1655547180000|2022-06-18 10:13:00|5684.63|5564.63|5684.29|5564.29|5684.63|5564.63|5684.06|5564.06|10
1655547190000|2022-06-18 10:13:10|5684.42|5564.42|5681.89|5561.89|5684.42|5564.42|5681.89|5561.89|10
1655547200000|2022-06-18 10:13:20|5681.85|5561.85|5682.23|5562.23|5682.63|5562.63|5681.85|5561.85|10
1655547210000|2022-06-18 10:13:30|5682.54|5562.54|5682.69|5562.69|5682.69|5562.69|5681.99|5561.99|10
1655547220000|2022-06-18 10:13:40|5682.64|5562.64|5683.84|5563.84|5683.92|5563.92|5682.64|5562.64|9
1655547230000|2022-06-18 10:13:50|5683.63|5563.63|5684.05|5564.05|5684.21|5564.21|5683.54|5563.54|10
1655547240000|2022-06-18 10:14:00|5683.36|5563.36|5682.38|5562.38|5683.36|5563.36|5682.38|5562.38|10
1655547250000|2022-06-18 10:14:10|5682.93|5562.93|5684.23|5564.23|5684.29|5564.29|5682.82|5562.82|10
1655547260000|2022-06-18 10:14:20|5684.59|5564.59|5685.97|5565.97|5686.22|5566.22|5684.59|5564.59|10
1655547270000|2022-06-18 10:14:30|5685.94|5565.94|5686.13|5566.13|5686.13|5566.13|5685.67|5565.67|10
1655547280000|2022-06-18 10:14:40|5686.09|5566.09|5685.49|5565.49|5686.09|5566.09|5685.35|5565.35|9
1655547290000|2022-06-18 10:14:50|5684.49|5564.49|5682.5|5562.5|5684.49|5564.49|5682.28|5562.28|10
1655547300000|2022-06-18 10:15:00|5682.2|5562.2|5681.49|5561.49|5682.2|5562.2|5681.49|5561.49|10
1655547310000|2022-06-18 10:15:10|5681.43|5561.43|5681.11|5561.11|5681.51|5561.51|5680.99|5560.99|10
1655547320000|2022-06-18 10:15:20|5681.16|5561.16|5684.59|5564.59|5684.59|5564.59|5681.16|5561.16|10
1655547330000|2022-06-18 10:15:30|5685.83|5565.83|5686.76|5566.76|5686.76|5566.76|5685.83|5565.83|10
1655547340000|2022-06-18 10:15:40|5686.88|5566.88|5693.32|5573.32|5693.32|5573.32|5686.84|5566.84|9
1655547350000|2022-06-18 10:15:50|5697.36|5577.36|5704.12|5584.12|5704.86|5584.86|5697.36|5577.36|10
1655547360000|2022-06-18 10:16:00|5704.66|5584.66|5702.3|5582.3|5704.66|5584.66|5702.12|5582.12|10
1655547370000|2022-06-18 10:16:10|5703.19|5583.19|5706.53|5586.53|5706.53|5586.53|5702.98|5582.98|9
1655547380000|2022-06-18 10:16:20|5708.16|5588.16|5715.26|5595.26|5715.26|5595.26|5708.16|5588.16|10
1655547390000|2022-06-18 10:16:30|5716.76|5596.76|5719.68|5599.68|5719.68|5599.68|5716.76|5596.76|10
1655547400000|2022-06-18 10:16:40|5719.24|5599.24|5719.37|5599.37|5719.37|5599.37|5718.31|5598.31|10
1655547410000|2022-06-18 10:16:50|5720.71|5600.71|5724.54|5604.54|5724.8|5604.8|5720.71|5600.71|10
1655547420000|2022-06-18 10:17:00|5724.18|5604.18|5719.48|5599.48|5724.18|5604.18|5719.27|5599.27|10
1655547430000|2022-06-18 10:17:10|5718.87|5598.87|5716.46|5596.46|5718.87|5598.87|5716.46|5596.46|10
1655547440000|2022-06-18 10:17:20|5716.17|5596.17|5713.38|5593.38|5716.17|5596.17|5713.38|5593.38|10
1655547450000|2022-06-18 10:17:30|5713.65|5593.65|5712.97|5592.97|5713.65|5593.65|5712.4|5592.4|10
1655547460000|2022-06-18 10:17:40|5712.7|5592.7|5714.94|5594.94|5714.94|5594.94|5711.86|5591.86|10
1655547470000|2022-06-18 10:17:50|5715.96|5595.96|5723.58|5603.58|5723.58|5603.58|5715.96|5595.96|10
1655547480000|2022-06-18 10:18:00|5723.94|5603.94|5732.72|5612.72|5732.72|5612.72|5723.94|5603.94|10
1655547490000|2022-06-18 10:18:10|5732.41|5612.41|5728.45|5608.45|5732.41|5612.41|5728.45|5608.45|10
1655547500000|2022-06-18 10:18:20|5728.19|5608.19|5728.38|5608.38|5728.38|5608.38|5727.71|5607.71|10
1655547510000|2022-06-18 10:18:30|5728.46|5608.46|5727.65|5607.65|5728.46|5608.46|5727.43|5607.43|10
1655547520000|2022-06-18 10:18:40|5727.2|5607.2|5725.9|5605.9|5727.41|5607.41|5725.88|5605.88|10
1655547530000|2022-06-18 10:18:50|5725.76|5605.76|5725.28|5605.28|5726.2|5606.2|5725.21|5605.21|10
1655547540000|2022-06-18 10:19:00|5725.26|5605.26|5723.27|5603.27|5725.96|5605.96|5723.27|5603.27|10
1655547550000|2022-06-18 10:19:10|5723.2|5603.2|5725.48|5605.48|5725.48|5605.48|5723.2|5603.2|10
1655547560000|2022-06-18 10:19:20|5726.01|5606.01|5727.07|5607.07|5727.07|5607.07|5725.86|5605.86|9
1655547570000|2022-06-18 10:19:30|5727.08|5607.08|5726.72|5606.72|5727.72|5607.72|5726.62|5606.62|10
1655547580000|2022-06-18 10:19:40|5726.63|5606.63|5727.94|5607.94|5727.94|5607.94|5726.51|5606.51|10
1655547590000|2022-06-18 10:19:50|5728.25|5608.25|5727.98|5607.98|5728.46|5608.46|5727.88|5607.88|10
1655547600000|2022-06-18 10:20:00|5728.28|5608.28|5726.38|5606.38|5728.28|5608.28|5726.36|5606.36|8
1655547610000|2022-06-18 10:20:10|5726.89|5606.89|5721.93|5601.93|5726.89|5606.89|5721.93|5601.93|10
1655547620000|2022-06-18 10:20:20|5721.04|5601.04|5718.91|5598.91|5721.04|5601.04|5718.91|5598.91|10
1655547630000|2022-06-18 10:20:30|5718.96|5598.96|5718.61|5598.61|5718.97|5598.97|5718.23|5598.23|10
1655547640000|2022-06-18 10:20:40|5718.37|5598.37|5716.32|5596.32|5718.5|5598.5|5716.32|5596.32|10
1655547650000|2022-06-18 10:20:50|5716.47|5596.47|5722.36|5602.36|5722.86|5602.86|5714.4|5594.4|10
1655547660000|2022-06-18 10:21:00|5723.59|5603.59|5721.92|5601.92|5723.59|5603.59|5721.35|5601.35|10
1655547670000|2022-06-18 10:21:10|5721.77|5601.77|5723.46|5603.46|5723.46|5603.46|5721.77|5601.77|9
1655547680000|2022-06-18 10:21:20|5723.08|5603.08|5722.18|5602.18|5723.08|5603.08|5722.18|5602.18|10
1655547690000|2022-06-18 10:21:30|5721.7|5601.7|5717.73|5597.73|5721.7|5601.7|5717.73|5597.73|10
1655547700000|2022-06-18 10:21:40|5717.11|5597.11|5715.47|5595.47|5717.11|5597.11|5715.34|5595.34|10
1655547710000|2022-06-18 10:21:50|5715.67|5595.67|5716.35|5596.35|5716.48|5596.48|5715.36|5595.36|10
1655547720000|2022-06-18 10:22:00|5717.17|5597.17|5716.74|5596.74|5720.38|5600.38|5716.74|5596.74|10
1655547730000|2022-06-18 10:22:10|5716.89|5596.89|5718.27|5598.27|5718.89|5598.89|5716.62|5596.62|10
1655547740000|2022-06-18 10:22:20|5718.43|5598.43|5722.33|5602.33|5722.33|5602.33|5718.43|5598.43|10
1655547750000|2022-06-18 10:22:30|5723.3|5603.3|5724.72|5604.72|5724.72|5604.72|5722.77|5602.77|10
1655547760000|2022-06-18 10:22:40|5724.09|5604.09|5724.37|5604.37|5725.27|5605.27|5723.88|5603.88|10
1655547770000|2022-06-18 10:22:50|5723.3|5603.3|5723.73|5603.73|5723.73|5603.73|5722.81|5602.81|9
1655547780000|2022-06-18 10:23:00|5724.22|5604.22|5724.9|5604.9|5724.9|5604.9|5724.16|5604.16|10
1655547790000|2022-06-18 10:23:10|5724.57|5604.57|5723.81|5603.81|5725.04|5605.04|5723.51|5603.51|10
1655547800000|2022-06-18 10:23:20|5723.78|5603.78|5723.41|5603.41|5723.99|5603.99|5723.34|5603.34|10
1655547810000|2022-06-18 10:23:30|5723.6|5603.6|5724.1|5604.1|5724.23|5604.23|5723.41|5603.41|10
1655547820000|2022-06-18 10:23:40|5724.14|5604.14|5724.86|5604.86|5724.86|5604.86|5724.08|5604.08|10
1655547830000|2022-06-18 10:23:50|5724.9|5604.9|5726.2|5606.2|5726.2|5606.2|5724.9|5604.9|10
1655547840000|2022-06-18 10:24:00|5726.03|5606.03|5732.92|5612.92|5732.92|5612.92|5726.03|5606.03|10
1655547850000|2022-06-18 10:24:10|5733.62|5613.62|5736.58|5616.58|5736.58|5616.58|5733.62|5613.62|10
1655547860000|2022-06-18 10:24:20|5736.99|5616.99|5742.08|5622.08|5742.08|5622.08|5736.99|5616.99|10
1655547870000|2022-06-18 10:24:30|5742.42|5622.42|5743.86|5623.86|5743.86|5623.86|5741.88|5621.88|9
1655547880000|2022-06-18 10:24:40|5743.96|5623.96|5743.2|5623.2|5744.51|5624.51|5743.2|5623.2|10
1655547890000|2022-06-18 10:24:50|5742.09|5622.09|5734.03|5614.03|5742.09|5622.09|5733.99|5613.99|10
1655547900000|2022-06-18 10:25:00|5733.77|5613.77|5734.26|5614.26|5734.26|5614.26|5732.52|5612.52|10
1655547910000|2022-06-18 10:25:10|5734.41|5614.41|5738.01|5618.01|5738.04|5618.04|5734.41|5614.41|10
1655547920000|2022-06-18 10:25:20|5739.36|5619.36|5737.37|5617.37|5739.95|5619.95|5737.37|5617.37|10
1655547930000|2022-06-18 10:25:30|5737.68|5617.68|5740.64|5620.64|5740.64|5620.64|5737.59|5617.59|10
1655547940000|2022-06-18 10:25:40|5741.71|5621.71|5743.39|5623.39|5743.42|5623.42|5741.71|5621.71|9
1655547950000|2022-06-18 10:25:50|5743.64|5623.64|5744.27|5624.27|5744.27|5624.27|5743.45|5623.45|9
1655547960000|2022-06-18 10:26:00|5744.94|5624.94|5744.32|5624.32|5745.84|5625.84|5744.32|5624.32|10
1655547970000|2022-06-18 10:26:10|5743.47|5623.47|5741.73|5621.73|5743.79|5623.79|5741.73|5621.73|10
1655547980000|2022-06-18 10:26:20|5741.45|5621.45|5744.43|5624.43|5744.43|5624.43|5741.45|5621.45|10
1655547990000|2022-06-18 10:26:30|5744.37|5624.37|5744.54|5624.54|5744.69|5624.69|5743.91|5623.91|10
1655548000000|2022-06-18 10:26:40|5745.03|5625.03|5745.58|5625.58|5745.93|5625.93|5745.03|5625.03|10
1655548010000|2022-06-18 10:26:50|5746.48|5626.48|5747.62|5627.62|5747.62|5627.62|5746.48|5626.48|10
1655548020000|2022-06-18 10:27:00|5747.66|5627.66|5748.84|5628.84|5748.84|5628.84|5747.22|5627.22|10
1655548030000|2022-06-18 10:27:10|5749.67|5629.67|5748.57|5628.57|5750.03|5630.03|5748.57|5628.57|10
1655548040000|2022-06-18 10:27:20|5749|5629|5749.73|5629.73|5749.73|5629.73|5748.88|5628.88|10
1655548050000|2022-06-18 10:27:30|5749.81|5629.81|5750.21|5630.21|5750.21|5630.21|5749.24|5629.24|10
1655548060000|2022-06-18 10:27:40|5750.59|5630.59|5763.87|5643.87|5763.87|5643.87|5750.59|5630.59|10
1655548070000|2022-06-18 10:27:50|5766.99|5646.99|5769.06|5649.06|5769.06|5649.06|5766.99|5646.99|10
1655548080000|2022-06-18 10:28:00|5769.12|5649.12|5764.2|5644.2|5769.12|5649.12|5763.76|5643.76|10
1655548090000|2022-06-18 10:28:10|5763.77|5643.77|5756.98|5636.98|5763.77|5643.77|5756.98|5636.98|10
1655548100000|2022-06-18 10:28:20|5756.35|5636.35|5752.76|5632.76|5756.35|5636.35|5752.76|5632.76|10
1655548110000|2022-06-18 10:28:30|5752.38|5632.38|5751.16|5631.16|5752.38|5632.38|5751.16|5631.16|9
1655548120000|2022-06-18 10:28:40|5751.19|5631.19|5751.4|5631.4|5751.84|5631.84|5751.19|5631.19|10
1655548130000|2022-06-18 10:28:50|5751.54|5631.54|5750.94|5630.94|5752.07|5632.07|5750.84|5630.84|10
1655548140000|2022-06-18 10:29:00|5751.45|5631.45|5751.27|5631.27|5751.45|5631.45|5750.16|5630.16|10
1655548150000|2022-06-18 10:29:10|5751.43|5631.43|5752.04|5632.04|5752.94|5632.94|5751.43|5631.43|10
1655548160000|2022-06-18 10:29:20|5752.42|5632.42|5750.8|5630.8|5752.43|5632.43|5750.79|5630.79|10
1655548170000|2022-06-18 10:29:30|5750.55|5630.55|5748.69|5628.69|5750.55|5630.55|5748.69|5628.69|10
1655548180000|2022-06-18 10:29:40|5748.21|5628.21|5747.07|5627.07|5748.42|5628.42|5747.07|5627.07|10
1655548190000|2022-06-18 10:29:50|5746.89|5626.89|5744.93|5624.93|5746.89|5626.89|5744.93|5624.93|10
1655548200000|2022-06-18 10:30:00|5745.24|5625.24|5745.04|5625.04|5745.58|5625.58|5745.01|5625.01|10
1655548210000|2022-06-18 10:30:10|5745.37|5625.37|5744.97|5624.97|5745.42|5625.42|5744.64|5624.64|10
1655548220000|2022-06-18 10:30:20|5744.67|5624.67|5742.99|5622.99|5744.67|5624.67|5742.71|5622.71|10
1655548230000|2022-06-18 10:30:30|5743.2|5623.2|5741.85|5621.85|5743.46|5623.46|5741.24|5621.24|10
1655548240000|2022-06-18 10:30:40|5741.28|5621.28|5742.16|5622.16|5742.16|5622.16|5741.28|5621.28|10
1655548250000|2022-06-18 10:30:50|5742.46|5622.46|5742.53|5622.53|5742.85|5622.85|5741.78|5621.78|10
1655548260000|2022-06-18 10:31:00|5742.87|5622.87|5744.38|5624.38|5744.38|5624.38|5742.87|5622.87|10
1655548270000|2022-06-18 10:31:10|5744.55|5624.55|5745.43|5625.43|5745.43|5625.43|5743.15|5623.15|10
1655548280000|2022-06-18 10:31:20|5746.4|5626.4|5750.39|5630.39|5750.48|5630.48|5746.4|5626.4|10
1655548290000|2022-06-18 10:31:30|5750.54|5630.54|5752.26|5632.26|5752.26|5632.26|5750.54|5630.54|10
1655548300000|2022-06-18 10:31:40|5752.76|5632.76|5751.75|5631.75|5752.76|5632.76|5751.49|5631.49|10
1655548310000|2022-06-18 10:31:50|5751.99|5631.99|5752.81|5632.81|5752.81|5632.81|5751.75|5631.75|10
1655548320000|2022-06-18 10:32:00|5752.84|5632.84|5753.47|5633.47|5753.47|5633.47|5752.84|5632.84|10
1655548330000|2022-06-18 10:32:10|5753.64|5633.64|5751.53|5631.53|5753.64|5633.64|5751.53|5631.53|10
1655548340000|2022-06-18 10:32:20|5750.64|5630.64|5750.57|5630.57|5751.21|5631.21|5750.57|5630.57|10
1655548350000|2022-06-18 10:32:30|5750.34|5630.34|5750.5|5630.5|5751.67|5631.67|5750.34|5630.34|10
1655548360000|2022-06-18 10:32:40|5750.2|5630.2|5748.04|5628.04|5750.2|5630.2|5748.04|5628.04|10
1655548370000|2022-06-18 10:32:50|5748.45|5628.45|5747.47|5627.47|5748.45|5628.45|5746.9|5626.9|10
1655548380000|2022-06-18 10:33:00|5747.26|5627.26|5742.78|5622.78|5747.26|5627.26|5742.42|5622.42|10
1655548390000|2022-06-18 10:33:10|5741.71|5621.71|5740.63|5620.63|5741.71|5621.71|5740.62|5620.62|10
1655548400000|2022-06-18 10:33:20|5740.31|5620.31|5737.88|5617.88|5740.31|5620.31|5737.88|5617.88|10
1655548410000|2022-06-18 10:33:30|5736.24|5616.24|5737.07|5617.07|5737.07|5617.07|5736.24|5616.24|10
1655548420000|2022-06-18 10:33:40|5737.43|5617.43|5736.42|5616.42|5737.44|5617.44|5736.32|5616.32|10
1655548430000|2022-06-18 10:33:50|5736.61|5616.61|5735.68|5615.68|5736.61|5616.61|5735.68|5615.68|10
1655548440000|2022-06-18 10:34:00|5735.97|5615.97|5735.31|5615.31|5736.22|5616.22|5735|5615|9
1655548450000|2022-06-18 10:34:10|5735.49|5615.49|5735.25|5615.25|5735.73|5615.73|5735.25|5615.25|10
1655548460000|2022-06-18 10:34:20|5735.06|5615.06|5734.94|5614.94|5735.15|5615.15|5734.34|5614.34|10
1655548470000|2022-06-18 10:34:30|5734.93|5614.93|5735.02|5615.02|5735.18|5615.18|5734.87|5614.87|10
1655548480000|2022-06-18 10:34:40|5734.94|5614.94|5735.44|5615.44|5735.44|5615.44|5734.79|5614.79|10
1655548490000|2022-06-18 10:34:50|5735.15|5615.15|5734.25|5614.25|5735.18|5615.18|5734.25|5614.25|10
1655548500000|2022-06-18 10:35:00|5734.46|5614.46|5735.13|5615.13|5735.13|5615.13|5734.07|5614.07|10
1655548510000|2022-06-18 10:35:10|5735.56|5615.56|5736.8|5616.8|5736.8|5616.8|5735.15|5615.15|10
1655548520000|2022-06-18 10:35:20|5737.01|5617.01|5736.84|5616.84|5737.42|5617.42|5736.84|5616.84|9
1655548530000|2022-06-18 10:35:30|5736.93|5616.93|5736.63|5616.63|5737.22|5617.22|5736.38|5616.38|10
1655548540000|2022-06-18 10:35:40|5736.24|5616.24|5734.79|5614.79|5736.24|5616.24|5734.44|5614.44|10
1655548550000|2022-06-18 10:35:50|5734.34|5614.34|5734.15|5614.15|5734.39|5614.39|5733.8|5613.8|10
1655548560000|2022-06-18 10:36:00|5734.1|5614.1|5732.07|5612.07|5734.24|5614.24|5732.07|5612.07|10
1655548570000|2022-06-18 10:36:10|5731.54|5611.54|5728.91|5608.91|5731.54|5611.54|5727.75|5607.75|10
1655548580000|2022-06-18 10:36:20|5728.58|5608.58|5728.72|5608.72|5728.91|5608.91|5728.41|5608.41|10
1655548590000|2022-06-18 10:36:30|5728.5|5608.5|5729.27|5609.27|5729.27|5609.27|5728.5|5608.5|10
1655548600000|2022-06-18 10:36:40|5729.32|5609.32|5729.61|5609.61|5729.81|5609.81|5729.26|5609.26|10
1655548610000|2022-06-18 10:36:50|5729.56|5609.56|5729.73|5609.73|5729.94|5609.94|5729.21|5609.21|10
1655548620000|2022-06-18 10:37:00|5729.78|5609.78|5730.3|5610.3|5730.35|5610.35|5729.72|5609.72|10
1655548630000|2022-06-18 10:37:10|5730.38|5610.38|5734.13|5614.13|5734.13|5614.13|5730.38|5610.38|10
1655548640000|2022-06-18 10:37:20|5733.88|5613.88|5735.66|5615.66|5735.68|5615.68|5733.88|5613.88|9
1655548650000|2022-06-18 10:37:30|5735.36|5615.36|5735.69|5615.69|5736.23|5616.23|5735.36|5615.36|10
1655548660000|2022-06-18 10:37:40|5735.87|5615.87|5734.21|5614.21|5735.87|5615.87|5734.17|5614.17|10
1655548670000|2022-06-18 10:37:50|5733.58|5613.58|5732.26|5612.26|5733.58|5613.58|5732.23|5612.23|10
1655548680000|2022-06-18 10:38:00|5731.83|5611.83|5732.97|5612.97|5732.97|5612.97|5731.83|5611.83|10
1655548690000|2022-06-18 10:38:10|5733.16|5613.16|5733.66|5613.66|5733.66|5613.66|5732.71|5612.71|10
1655548700000|2022-06-18 10:38:20|5733.24|5613.24|5732.82|5612.82|5733.51|5613.51|5732.82|5612.82|10
1655548710000|2022-06-18 10:38:30|5732.72|5612.72|5733.15|5613.15|5733.25|5613.25|5732.72|5612.72|9
1655548720000|2022-06-18 10:38:40|5733.56|5613.56|5735.32|5615.32|5735.32|5615.32|5733.3|5613.3|10
1655548730000|2022-06-18 10:38:50|5735.52|5615.52|5736|5616|5736|5616|5735.41|5615.41|10
1655548740000|2022-06-18 10:39:00|5736.04|5616.04|5739.53|5619.53|5739.7|5619.7|5736.04|5616.04|10
1655548750000|2022-06-18 10:39:10|5739.32|5619.32|5742.39|5622.39|5742.66|5622.66|5739.32|5619.32|10
1655548760000|2022-06-18 10:39:20|5742.84|5622.84|5743.65|5623.65|5744.51|5624.51|5742.84|5622.84|10
1655548770000|2022-06-18 10:39:30|5743.84|5623.84|5744.85|5624.85|5744.98|5624.98|5743.63|5623.63|10
1655548780000|2022-06-18 10:39:40|5744.58|5624.58|5743.71|5623.71|5744.7|5624.7|5743.71|5623.71|9
1655548790000|2022-06-18 10:39:50|5743.77|5623.77|5743.01|5623.01|5744.01|5624.01|5742.99|5622.99|10
1655548800000|2022-06-18 10:40:00|5742.81|5622.81|5743.49|5623.49|5743.49|5623.49|5742.81|5622.81|9
1655548810000|2022-06-18 10:40:10|5743.5|5623.5|5743.28|5623.28|5743.52|5623.52|5742.98|5622.98|10
1655548820000|2022-06-18 10:40:20|5743.19|5623.19|5744.05|5624.05|5744.05|5624.05|5742.8|5622.8|10
1655548830000|2022-06-18 10:40:30|5744.18|5624.18|5743.95|5623.95|5744.28|5624.28|5743.91|5623.91|10
1655548840000|2022-06-18 10:40:40|5743.69|5623.69|5743.1|5623.1|5743.91|5623.91|5743.1|5623.1|10
1655548850000|2022-06-18 10:40:50|5742.58|5622.58|5739.41|5619.41|5742.58|5622.58|5739.41|5619.41|10
1655548860000|2022-06-18 10:41:00|5739.36|5619.36|5738.77|5618.77|5739.74|5619.74|5738.77|5618.77|9
1655548870000|2022-06-18 10:41:10|5738.49|5618.49|5738.28|5618.28|5739.3|5619.3|5738.22|5618.22|10
1655548880000|2022-06-18 10:41:20|5738.11|5618.11|5738.8|5618.8|5738.8|5618.8|5738.11|5618.11|10
1655548890000|2022-06-18 10:41:30|5738.82|5618.82|5739.48|5619.48|5739.48|5619.48|5738.82|5618.82|10
1655548900000|2022-06-18 10:41:40|5739.63|5619.63|5739.72|5619.72|5739.74|5619.74|5739.6|5619.6|9
1655548910000|2022-06-18 10:41:50|5739.96|5619.96|5738.34|5618.34|5739.96|5619.96|5738.34|5618.34|10
1655548920000|2022-06-18 10:42:00|5738.44|5618.44|5737.2|5617.2|5738.44|5618.44|5737.2|5617.2|10
1655548930000|2022-06-18 10:42:10|5736.96|5616.96|5736.04|5616.04|5737|5617|5736.04|5616.04|10
1655548940000|2022-06-18 10:42:20|5736.03|5616.03|5737.19|5617.19|5737.19|5617.19|5735.89|5615.89|9
1655548950000|2022-06-18 10:42:30|5737.2|5617.2|5736.83|5616.83|5737.21|5617.21|5736.83|5616.83|9
1655548960000|2022-06-18 10:42:40|5736.7|5616.7|5739.15|5619.15|5739.15|5619.15|5736.7|5616.7|10
1655548970000|2022-06-18 10:42:50|5739.24|5619.24|5740.32|5620.32|5741.18|5621.18|5739.24|5619.24|10
1655548980000|2022-06-18 10:43:00|5740.72|5620.72|5741.03|5621.03|5741.03|5621.03|5740.43|5620.43|10
1655548990000|2022-06-18 10:43:10|5740.89|5620.89|5742.53|5622.53|5742.53|5622.53|5740.89|5620.89|10
1655549000000|2022-06-18 10:43:20|5742.85|5622.85|5745.15|5625.15|5745.15|5625.15|5742.85|5622.85|10
1655549010000|2022-06-18 10:43:30|5745.48|5625.48|5747.95|5627.95|5747.95|5627.95|5745.48|5625.48|10
1655549020000|2022-06-18 10:43:40|5748.2|5628.2|5750.39|5630.39|5750.39|5630.39|5748.1|5628.1|10
1655549030000|2022-06-18 10:43:50|5750.17|5630.17|5750.36|5630.36|5750.55|5630.55|5750.12|5630.12|10
1655549040000|2022-06-18 10:44:00|5750.03|5630.03|5748.86|5628.86|5750.03|5630.03|5748.6|5628.6|9
1655549050000|2022-06-18 10:44:10|5748.81|5628.81|5747.02|5627.02|5748.81|5628.81|5747.02|5627.02|10
1655549060000|2022-06-18 10:44:20|5746.57|5626.57|5744.39|5624.39|5746.57|5626.57|5744.39|5624.39|10
1655549070000|2022-06-18 10:44:30|5743.71|5623.71|5741.16|5621.16|5743.71|5623.71|5741.16|5621.16|10
1655549080000|2022-06-18 10:44:40|5741.33|5621.33|5739.64|5619.64|5741.33|5621.33|5739.64|5619.64|10
1655549090000|2022-06-18 10:44:50|5740.03|5620.03|5739.51|5619.51|5740.03|5620.03|5739.51|5619.51|9
1655549100000|2022-06-18 10:45:00|5739.71|5619.71|5739.33|5619.33|5739.8|5619.8|5739.23|5619.23|9
1655549110000|2022-06-18 10:45:10|5739.31|5619.31|5739.38|5619.38|5739.72|5619.72|5739.31|5619.31|10
1655549120000|2022-06-18 10:45:20|5739.31|5619.31|5739.72|5619.72|5739.72|5619.72|5738.96|5618.96|10
1655549130000|2022-06-18 10:45:30|5739.61|5619.61|5740.27|5620.27|5740.27|5620.27|5739.59|5619.59|9
1655549140000|2022-06-18 10:45:40|5739.82|5619.82|5739.19|5619.19|5739.91|5619.91|5739.19|5619.19|9
1655549150000|2022-06-18 10:45:50|5739.21|5619.21|5738.53|5618.53|5739.21|5619.21|5738.43|5618.43|9
1655549160000|2022-06-18 10:46:00|5738.56|5618.56|5737.26|5617.26|5738.56|5618.56|5737.05|5617.05|10
1655549170000|2022-06-18 10:46:10|5736.67|5616.67|5736.41|5616.41|5736.67|5616.67|5736.34|5616.34|10
1655549180000|2022-06-18 10:46:20|5736.25|5616.25|5735.94|5615.94|5736.25|5616.25|5735.93|5615.93|10
1655549190000|2022-06-18 10:46:30|5735.95|5615.95|5734.42|5614.42|5736.1|5616.1|5734.42|5614.42|10
1655549200000|2022-06-18 10:46:40|5734.49|5614.49|5733.05|5613.05|5734.53|5614.53|5733.05|5613.05|10
1655549210000|2022-06-18 10:46:50|5732.76|5612.76|5730.4|5610.4|5732.78|5612.78|5730.4|5610.4|10
1655549220000|2022-06-18 10:47:00|5730.1|5610.1|5728.47|5608.47|5730.1|5610.1|5728.38|5608.38|9
1655549230000|2022-06-18 10:47:10|5727.54|5607.54|5725.37|5605.37|5727.54|5607.54|5725.37|5605.37|10
1655549240000|2022-06-18 10:47:20|5725.29|5605.29|5723.85|5603.85|5725.45|5605.45|5723.85|5603.85|10
1655549250000|2022-06-18 10:47:30|5723.95|5603.95|5724.14|5604.14|5724.16|5604.16|5723.5|5603.5|10
1655549260000|2022-06-18 10:47:40|5724.47|5604.47|5724.87|5604.87|5724.87|5604.87|5724.42|5604.42|10
1655549270000|2022-06-18 10:47:50|5724.73|5604.73|5724.11|5604.11|5725.06|5605.06|5724.11|5604.11|10
1655549280000|2022-06-18 10:48:00|5724.03|5604.03|5724.8|5604.8|5724.8|5604.8|5723.7|5603.7|10
1655549290000|2022-06-18 10:48:10|5724.93|5604.93|5725.15|5605.15|5725.49|5605.49|5724.93|5604.93|9
1655549300000|2022-06-18 10:48:20|5725.09|5605.09|5724.66|5604.66|5725.09|5605.09|5724.66|5604.66|10
1655549310000|2022-06-18 10:48:30|5724.42|5604.42|5724.6|5604.6|5724.6|5604.6|5724.03|5604.03|10
1655549320000|2022-06-18 10:48:40|5724.44|5604.44|5723.13|5603.13|5724.44|5604.44|5723.13|5603.13|10
1655549330000|2022-06-18 10:48:50|5723.31|5603.31|5722.24|5602.24|5723.44|5603.44|5722.24|5602.24|10
1655549340000|2022-06-18 10:49:00|5722.17|5602.17|5722.79|5602.79|5722.82|5602.82|5722.17|5602.17|10
1655549350000|2022-06-18 10:49:10|5722.64|5602.64|5722.46|5602.46|5722.99|5602.99|5722.41|5602.41|10
1655549360000|2022-06-18 10:49:20|5722.44|5602.44|5721.87|5601.87|5722.58|5602.58|5721.87|5601.87|10
1655549370000|2022-06-18 10:49:30|5721.5|5601.5|5721.62|5601.62|5721.68|5601.68|5721.33|5601.33|10
1655549380000|2022-06-18 10:49:40|5721.64|5601.64|5721.77|5601.77|5721.77|5601.77|5721.44|5601.44|10
1655549390000|2022-06-18 10:49:50|5721.95|5601.95|5722.07|5602.07|5722.07|5602.07|5721.84|5601.84|10
1655549400000|2022-06-18 10:50:00|5722.27|5602.27|5721.2|5601.2|5722.29|5602.29|5721.2|5601.2|9
1655549410000|2022-06-18 10:50:10|5721.18|5601.18|5719.53|5599.53|5721.18|5601.18|5719.53|5599.53|10
1655549420000|2022-06-18 10:50:20|5719.55|5599.55|5718.35|5598.35|5719.55|5599.55|5718.29|5598.29|10
1655549430000|2022-06-18 10:50:30|5718.2|5598.2|5718.29|5598.29|5718.31|5598.31|5718.1|5598.1|8
1655549440000|2022-06-18 10:50:40|5718.36|5598.36|5719.79|5599.79|5719.79|5599.79|5718.3|5598.3|10
1655549450000|2022-06-18 10:50:50|5719.86|5599.86|5720.36|5600.36|5720.88|5600.88|5719.86|5599.86|10
1655549460000|2022-06-18 10:51:00|5720.53|5600.53|5718.93|5598.93|5720.53|5600.53|5718.82|5598.82|10
1655549470000|2022-06-18 10:51:10|5718.96|5598.96|5719.09|5599.09|5719.14|5599.14|5718.9|5598.9|9
1655549480000|2022-06-18 10:51:20|5719.14|5599.14|5719.93|5599.93|5719.93|5599.93|5719.14|5599.14|8
1655549490000|2022-06-18 10:51:30|5720.07|5600.07|5720.66|5600.66|5720.85|5600.85|5720.07|5600.07|10
1655549500000|2022-06-18 10:51:40|5720.67|5600.67|5721.35|5601.35|5721.35|5601.35|5720.66|5600.66|10
1655549510000|2022-06-18 10:51:50|5721.41|5601.41|5723.21|5603.21|5723.3|5603.3|5721.26|5601.26|9
1655549520000|2022-06-18 10:52:00|5723.23|5603.23|5725.2|5605.2|5725.46|5605.46|5723.23|5603.23|9
1655549530000|2022-06-18 10:52:10|5725.28|5605.28|5724.57|5604.57|5725.28|5605.28|5724.57|5604.57|9
1655549540000|2022-06-18 10:52:20|5724.27|5604.27|5724.33|5604.33|5724.56|5604.56|5724.25|5604.25|10
1655549550000|2022-06-18 10:52:30|5724.23|5604.23|5723.78|5603.78|5724.38|5604.38|5723.78|5603.78|10
1655549560000|2022-06-18 10:52:40|5723.76|5603.76|5723.59|5603.59|5723.84|5603.84|5723.59|5603.59|10
1655549570000|2022-06-18 10:52:50|5723.91|5603.91|5723.89|5603.89|5723.95|5603.95|5723.65|5603.65|9
1655549580000|2022-06-18 10:53:00|5723.84|5603.84|5724.07|5604.07|5724.07|5604.07|5723.83|5603.83|9
1655549590000|2022-06-18 10:53:10|5724.04|5604.04|5724.51|5604.51|5724.78|5604.78|5724.04|5604.04|9
1655549600000|2022-06-18 10:53:20|5724.55|5604.55|5724.89|5604.89|5724.89|5604.89|5724.45|5604.45|9
1655549610000|2022-06-18 10:53:30|5724.78|5604.78|5725.02|5605.02|5725.07|5605.07|5724.78|5604.78|10
1655549620000|2022-06-18 10:53:40|5725.11|5605.11|5724.89|5604.89|5725.12|5605.12|5724.79|5604.79|9
1655549630000|2022-06-18 10:53:50|5724.71|5604.71|5724.43|5604.43|5724.71|5604.71|5724.3|5604.3|10
1655549640000|2022-06-18 10:54:00|5724.6|5604.6|5724.59|5604.59|5724.67|5604.67|5724.32|5604.32|9
1655549650000|2022-06-18 10:54:10|5724.9|5604.9|5724.79|5604.79|5725.06|5605.06|5724.37|5604.37|10
1655549660000|2022-06-18 10:54:20|5724.82|5604.82|5724.95|5604.95|5724.96|5604.96|5724.8|5604.8|9
1655549670000|2022-06-18 10:54:30|5724.92|5604.92|5725.34|5605.34|5725.34|5605.34|5724.92|5604.92|9
1655549680000|2022-06-18 10:54:40|5725.23|5605.23|5725.51|5605.51|5725.51|5605.51|5725.16|5605.16|9
1655549690000|2022-06-18 10:54:50|5725.58|5605.58|5728.12|5608.12|5728.12|5608.12|5725.58|5605.58|10
1655549700000|2022-06-18 10:55:00|5728.28|5608.28|5728.52|5608.52|5729.02|5609.02|5728.28|5608.28|10
1655549710000|2022-06-18 10:55:10|5728.73|5608.73|5729.87|5609.87|5729.87|5609.87|5728.67|5608.67|9
1655549720000|2022-06-18 10:55:20|5729.95|5609.95|5731.36|5611.36|5731.36|5611.36|5729.95|5609.95|10
1655549730000|2022-06-18 10:55:30|5731.98|5611.98|5734.18|5614.18|5734.2|5614.2|5731.98|5611.98|10
1655549740000|2022-06-18 10:55:40|5734.31|5614.31|5734.02|5614.02|5734.67|5614.67|5734.02|5614.02|10
1655549750000|2022-06-18 10:55:50|5734.09|5614.09|5734.53|5614.53|5734.53|5614.53|5733.84|5613.84|10
1655549760000|2022-06-18 10:56:00|5734.61|5614.61|5734.22|5614.22|5735.05|5615.05|5734.22|5614.22|10
1655549770000|2022-06-18 10:56:10|5734.23|5614.23|5738.52|5618.52|5738.52|5618.52|5734.23|5614.23|10
1655549780000|2022-06-18 10:56:20|5738.67|5618.67|5740.72|5620.72|5740.72|5620.72|5738.67|5618.67|10
1655549790000|2022-06-18 10:56:30|5740.42|5620.42|5740.41|5620.41|5740.84|5620.84|5740.41|5620.41|10
1655549800000|2022-06-18 10:56:40|5740.1|5620.1|5740.86|5620.86|5741|5621|5740.1|5620.1|10
1655549810000|2022-06-18 10:56:50|5740.93|5620.93|5740.43|5620.43|5740.98|5620.98|5740.43|5620.43|9
1655549820000|2022-06-18 10:57:00|5740.09|5620.09|5737.36|5617.36|5740.09|5620.09|5737.36|5617.36|10
1655549830000|2022-06-18 10:57:10|5737.15|5617.15|5735.46|5615.46|5737.15|5617.15|5735.46|5615.46|10
1655549840000|2022-06-18 10:57:20|5735.33|5615.33|5734.85|5614.85|5735.33|5615.33|5734.75|5614.75|10
1655549850000|2022-06-18 10:57:30|5734.65|5614.65|5733.98|5613.98|5734.65|5614.65|5733.74|5613.74|10
1655549860000|2022-06-18 10:57:40|5734.01|5614.01|5733.32|5613.32|5734.36|5614.36|5733.32|5613.32|10
1655549870000|2022-06-18 10:57:50|5733.34|5613.34|5732.44|5612.44|5733.53|5613.53|5732.31|5612.31|10
1655549880000|2022-06-18 10:58:00|5732.41|5612.41|5730.57|5610.57|5732.5|5612.5|5730.57|5610.57|10
1655549890000|2022-06-18 10:58:10|5730.5|5610.5|5727.34|5607.34|5730.5|5610.5|5727.34|5607.34|10
1655549900000|2022-06-18 10:58:20|5727.09|5607.09|5727.93|5607.93|5727.93|5607.93|5727.09|5607.09|10
1655549910000|2022-06-18 10:58:30|5728.24|5608.24|5728.04|5608.04|5728.48|5608.48|5727.82|5607.82|10
1655549920000|2022-06-18 10:58:40|5728.3|5608.3|5730.79|5610.79|5730.79|5610.79|5728.3|5608.3|9
1655549930000|2022-06-18 10:58:50|5730.85|5610.85|5734.22|5614.22|5734.37|5614.37|5730.85|5610.85|10
1655549940000|2022-06-18 10:59:00|5734.07|5614.07|5734.31|5614.31|5735.09|5615.09|5733.95|5613.95|10
1655549950000|2022-06-18 10:59:10|5734.35|5614.35|5733.02|5613.02|5734.35|5614.35|5733.02|5613.02|10
1655549960000|2022-06-18 10:59:20|5732.81|5612.81|5732.07|5612.07|5732.81|5612.81|5731.75|5611.75|10
1655549970000|2022-06-18 10:59:30|5732.04|5612.04|5730.81|5610.81|5732.04|5612.04|5730.79|5610.79|10
1655549980000|2022-06-18 10:59:40|5730.76|5610.76|5731.94|5611.94|5731.94|5611.94|5730.57|5610.57|10
1655549990000|2022-06-18 10:59:50|5732.25|5612.25|5731.85|5611.85|5732.44|5612.44|5731.83|5611.83|9
1655550000000|2022-06-18 11:00:00|5731.55|5611.55|5731.58|5611.58|5732.07|5612.07|5731.39|5611.39|9
1655550010000|2022-06-18 11:00:10|5731.97|5611.97|5732.81|5612.81|5732.86|5612.86|5731.91|5611.91|10
1655550020000|2022-06-18 11:00:20|5732.98|5612.98|5732.97|5612.97|5733.04|5613.04|5732.64|5612.64|9
1655550030000|2022-06-18 11:00:30|5732.99|5612.99|5732.45|5612.45|5733.06|5613.06|5732.43|5612.43|9
1655550040000|2022-06-18 11:00:40|5732.03|5612.03|5731.09|5611.09|5732.03|5612.03|5730.95|5610.95|10
1655550050000|2022-06-18 11:00:50|5731.15|5611.15|5730.41|5610.41|5731.24|5611.24|5730.29|5610.29|10
1655550060000|2022-06-18 11:01:00|5731.05|5611.05|5731.82|5611.82|5731.88|5611.88|5731.05|5611.05|10
1655550070000|2022-06-18 11:01:10|5731.22|5611.22|5730.13|5610.13|5731.22|5611.22|5729.95|5609.95|10
1655550080000|2022-06-18 11:01:20|5730.08|5610.08|5729.66|5609.66|5730.37|5610.37|5729.66|5609.66|10
1655550090000|2022-06-18 11:01:30|5729.72|5609.72|5729.21|5609.21|5729.77|5609.77|5729.19|5609.19|10
1655550100000|2022-06-18 11:01:40|5729.31|5609.31|5729.53|5609.53|5729.64|5609.64|5729.31|5609.31|10
1655550110000|2022-06-18 11:01:50|5729.63|5609.63|5729.39|5609.39|5730.16|5610.16|5729.39|5609.39|10
1655550120000|2022-06-18 11:02:00|5729.44|5609.44|5728.23|5608.23|5729.44|5609.44|5728.14|5608.14|9
1655550130000|2022-06-18 11:02:10|5728.03|5608.03|5727.25|5607.25|5728.42|5608.42|5727.25|5607.25|10
1655550140000|2022-06-18 11:02:20|5727.09|5607.09|5727.31|5607.31|5727.39|5607.39|5726.86|5606.86|9
1655550150000|2022-06-18 11:02:30|5727.29|5607.29|5726.45|5606.45|5727.29|5607.29|5726.45|5606.45|10
1655550160000|2022-06-18 11:02:40|5726.65|5606.65|5726|5606|5726.65|5606.65|5726|5606|8
1655550170000|2022-06-18 11:02:50|5726.1|5606.1|5725.87|5605.87|5726.13|5606.13|5725.87|5605.87|10
1655550180000|2022-06-18 11:03:00|5725.83|5605.83|5725.2|5605.2|5725.83|5605.83|5725.2|5605.2|10
1655550190000|2022-06-18 11:03:10|5725.29|5605.29|5721.86|5601.86|5725.29|5605.29|5721.86|5601.86|9
1655550200000|2022-06-18 11:03:20|5721.41|5601.41|5720.12|5600.12|5721.41|5601.41|5720.08|5600.08|10
1655550210000|2022-06-18 11:03:30|5720.13|5600.13|5721.38|5601.38|5721.38|5601.38|5720.13|5600.13|10
1655550220000|2022-06-18 11:03:40|5721.41|5601.41|5721.3|5601.3|5722.01|5602.01|5721.3|5601.3|10
1655550230000|2022-06-18 11:03:50|5721.42|5601.42|5721.23|5601.23|5721.42|5601.42|5720.94|5600.94|9
1655550240000|2022-06-18 11:04:00|5721.25|5601.25|5720.53|5600.53|5721.71|5601.71|5720.5|5600.5|10
1655550250000|2022-06-18 11:04:10|5720.48|5600.48|5720.04|5600.04|5720.5|5600.5|5719.78|5599.78|10
1655550260000|2022-06-18 11:04:20|5720.12|5600.12|5720|5600|5720.16|5600.16|5719.96|5599.96|10
1655550270000|2022-06-18 11:04:30|5720.05|5600.05|5719.76|5599.76|5720.13|5600.13|5719.76|5599.76|9
1655550280000|2022-06-18 11:04:40|5719.95|5599.95|5719.65|5599.65|5719.95|5599.95|5719.65|5599.65|9
1655550290000|2022-06-18 11:04:50|5719.64|5599.64|5719.73|5599.73|5719.75|5599.75|5719.54|5599.54|10
1655550300000|2022-06-18 11:05:00|5719.7|5599.7|5720.1|5600.1|5720.15|5600.15|5719.7|5599.7|9
1655550310000|2022-06-18 11:05:10|5720.18|5600.18|5719.69|5599.69|5720.27|5600.27|5719.66|5599.66|10
1655550320000|2022-06-18 11:05:20|5719.78|5599.78|5719.59|5599.59|5719.78|5599.78|5719.57|5599.57|10
1655550330000|2022-06-18 11:05:30|5720.15|5600.15|5720.59|5600.59|5720.78|5600.78|5720.15|5600.15|10
1655550340000|2022-06-18 11:05:40|5720.69|5600.69|5720.05|5600.05|5720.78|5600.78|5720.05|5600.05|10
1655550350000|2022-06-18 11:05:50|5720.23|5600.23|5719.27|5599.27|5720.25|5600.25|5719.27|5599.27|9
1655550360000|2022-06-18 11:06:00|5719.16|5599.16|5718.82|5598.82|5719.16|5599.16|5718.81|5598.81|10
1655550370000|2022-06-18 11:06:10|5718.86|5598.86|5718.09|5598.09|5718.86|5598.86|5717.95|5597.95|10
1655550380000|2022-06-18 11:06:20|5718|5598|5715.25|5595.25|5718.07|5598.07|5715.25|5595.25|9
1655550390000|2022-06-18 11:06:30|5715.35|5595.35|5711.46|5591.46|5715.35|5595.35|5711.46|5591.46|10
1655550400000|2022-06-18 11:06:40|5711.53|5591.53|5703.26|5583.26|5711.53|5591.53|5703.26|5583.26|9
1655550410000|2022-06-18 11:06:50|5703.24|5583.24|5701.17|5581.17|5703.24|5583.24|5701.17|5581.17|10
1655550420000|2022-06-18 11:07:00|5701.5|5581.5|5701.88|5581.88|5701.95|5581.95|5700.89|5580.89|10
1655550430000|2022-06-18 11:07:10|5701.7|5581.7|5701.7|5581.7|5702.43|5582.43|5701.7|5581.7|10
1655550440000|2022-06-18 11:07:20|5701.75|5581.75|5698.47|5578.47|5701.83|5581.83|5698.47|5578.47|10
1655550450000|2022-06-18 11:07:30|5698.38|5578.38|5697.87|5577.87|5698.38|5578.38|5697.7|5577.7|8
1655550460000|2022-06-18 11:07:40|5697.69|5577.69|5698.86|5578.86|5698.86|5578.86|5697.69|5577.69|10
1655550470000|2022-06-18 11:07:50|5698.73|5578.73|5698.01|5578.01|5698.73|5578.73|5697.8|5577.8|10
1655550480000|2022-06-18 11:08:00|5698.3|5578.3|5697|5577|5698.57|5578.57|5696.93|5576.93|10
1655550490000|2022-06-18 11:08:10|5696.5|5576.5|5697.49|5577.49|5697.49|5577.49|5696.21|5576.21|10
1655550500000|2022-06-18 11:08:20|5697.62|5577.62|5698.26|5578.26|5699.2|5579.2|5697.62|5577.62|10
1655550510000|2022-06-18 11:08:30|5698.64|5578.64|5699.62|5579.62|5699.78|5579.78|5698.41|5578.41|10
1655550520000|2022-06-18 11:08:40|5699.21|5579.21|5699.11|5579.11|5699.79|5579.79|5699.11|5579.11|10
1655550530000|2022-06-18 11:08:50|5699.16|5579.16|5699.18|5579.18|5699.35|5579.35|5699.16|5579.16|10
1655550540000|2022-06-18 11:09:00|5699.45|5579.45|5700.39|5580.39|5700.44|5580.44|5699.45|5579.45|10
1655550550000|2022-06-18 11:09:10|5700.59|5580.59|5700.57|5580.57|5701.12|5581.12|5700.57|5580.57|9
1655550560000|2022-06-18 11:09:20|5700.24|5580.24|5699.24|5579.24|5700.24|5580.24|5699.24|5579.24|10
1655550570000|2022-06-18 11:09:30|5699.41|5579.41|5697.85|5577.85|5699.48|5579.48|5697.7|5577.7|10
1655550580000|2022-06-18 11:09:40|5697.77|5577.77|5698.02|5578.02|5698.19|5578.19|5697.77|5577.77|10
1655550590000|2022-06-18 11:09:50|5698.54|5578.54|5695.96|5575.96|5698.64|5578.64|5695.96|5575.96|10
1655550600000|2022-06-18 11:10:00|5695.44|5575.44|5694.58|5574.58|5695.44|5575.44|5694.42|5574.42|10
1655550610000|2022-06-18 11:10:10|5694.45|5574.45|5694.56|5574.56|5694.93|5574.93|5694.45|5574.45|10
1655550620000|2022-06-18 11:10:20|5694.46|5574.46|5694.27|5574.27|5695.07|5575.07|5694.09|5574.09|10
1655550630000|2022-06-18 11:10:30|5693.87|5573.87|5694.19|5574.19|5694.31|5574.31|5693.6|5573.6|10
1655550640000|2022-06-18 11:10:40|5694.28|5574.28|5692.92|5572.92|5694.28|5574.28|5692.61|5572.61|10
1655550650000|2022-06-18 11:10:50|5692.7|5572.7|5692.47|5572.47|5692.93|5572.93|5692.47|5572.47|10
1655550660000|2022-06-18 11:11:00|5692.39|5572.39|5692.59|5572.59|5692.61|5572.61|5692.02|5572.02|10
1655550670000|2022-06-18 11:11:10|5692.67|5572.67|5693|5573|5693|5573|5692.15|5572.15|10
1655550680000|2022-06-18 11:11:20|5693.24|5573.24|5695.8|5575.8|5695.8|5575.8|5693.13|5573.13|10
1655550690000|2022-06-18 11:11:30|5696.23|5576.23|5697|5577|5697.19|5577.19|5696.19|5576.19|9
1655550700000|2022-06-18 11:11:40|5697.2|5577.2|5698.1|5578.1|5698.1|5578.1|5697.2|5577.2|10
1655550710000|2022-06-18 11:11:50|5698.45|5578.45|5699.07|5579.07|5699.12|5579.12|5698.44|5578.44|10
1655550720000|2022-06-18 11:12:00|5699.16|5579.16|5700.8|5580.8|5700.8|5580.8|5699.16|5579.16|8
1655550730000|2022-06-18 11:12:10|5700.96|5580.96|5703.09|5583.09|5703.09|5583.09|5700.96|5580.96|10
1655550740000|2022-06-18 11:12:20|5703.39|5583.39|5707.63|5587.63|5707.63|5587.63|5703.39|5583.39|10
1655550750000|2022-06-18 11:12:30|5708.01|5588.01|5711.4|5591.4|5711.4|5591.4|5708.01|5588.01|10
1655550760000|2022-06-18 11:12:40|5711.83|5591.83|5713.22|5593.22|5713.22|5593.22|5711.83|5591.83|8
1655550770000|2022-06-18 11:12:50|5713.35|5593.35|5713.6|5593.6|5713.75|5593.75|5713.33|5593.33|9
1655550780000|2022-06-18 11:13:00|5713.5|5593.5|5712|5592|5713.88|5593.88|5712|5592|10
1655550790000|2022-06-18 11:13:10|5711.94|5591.94|5711.88|5591.88|5712.63|5592.63|5711.82|5591.82|10
1655550800000|2022-06-18 11:13:20|5711.52|5591.52|5711.09|5591.09|5711.52|5591.52|5710.97|5590.97|9
1655550810000|2022-06-18 11:13:30|5711.22|5591.22|5713.25|5593.25|5713.25|5593.25|5711.16|5591.16|10
1655550820000|2022-06-18 11:13:40|5713.06|5593.06|5713.85|5593.85|5713.87|5593.87|5712.96|5592.96|10
1655550830000|2022-06-18 11:13:50|5713.78|5593.78|5713.71|5593.71|5713.78|5593.78|5713.38|5593.38|8
1655550840000|2022-06-18 11:14:00|5713.72|5593.72|5713.95|5593.95|5713.99|5593.99|5713.68|5593.68|10
1655550850000|2022-06-18 11:14:10|5713.87|5593.87|5713.6|5593.6|5713.87|5593.87|5713.19|5593.19|10
1655550860000|2022-06-18 11:14:20|5713.87|5593.87|5714.02|5594.02|5714.58|5594.58|5713.82|5593.82|10
1655550870000|2022-06-18 11:14:30|5714.05|5594.05|5716.62|5596.62|5716.62|5596.62|5714.05|5594.05|10
1655550880000|2022-06-18 11:14:40|5716.06|5596.06|5718.72|5598.72|5718.72|5598.72|5715.94|5595.94|10
1655550890000|2022-06-18 11:14:50|5718.97|5598.97|5719.33|5599.33|5719.33|5599.33|5718.82|5598.82|10
1655550900000|2022-06-18 11:15:00|5720.26|5600.26|5721.81|5601.81|5721.95|5601.95|5720.26|5600.26|9
1655550910000|2022-06-18 11:15:10|5721.37|5601.37|5721.5|5601.5|5721.98|5601.98|5721.37|5601.37|9
1655550920000|2022-06-18 11:15:20|5721.13|5601.13|5721.83|5601.83|5721.93|5601.93|5720.96|5600.96|10
1655550930000|2022-06-18 11:15:30|5721.84|5601.84|5721.9|5601.9|5722.21|5602.21|5721.71|5601.71|9
1655550940000|2022-06-18 11:15:40|5722|5602|5722.04|5602.04|5722.4|5602.4|5721.76|5601.76|10
1655550950000|2022-06-18 11:15:50|5722.24|5602.24|5724.5|5604.5|5724.5|5604.5|5722.22|5602.22|10
1655550960000|2022-06-18 11:16:00|5724.53|5604.53|5725.25|5605.25|5725.25|5605.25|5724.53|5604.53|10
1655550970000|2022-06-18 11:16:10|5725.55|5605.55|5725.98|5605.98|5725.98|5605.98|5725.21|5605.21|10
1655550980000|2022-06-18 11:16:20|5726.21|5606.21|5727.16|5607.16|5727.16|5607.16|5725.77|5605.77|10
1655550990000|2022-06-18 11:16:30|5727.01|5607.01|5728.85|5608.85|5728.85|5608.85|5726.9|5606.9|9
1655551000000|2022-06-18 11:16:40|5729|5609|5730.75|5610.75|5730.81|5610.81|5729|5609|10
1655551010000|2022-06-18 11:16:50|5731.22|5611.22|5734.29|5614.29|5734.29|5614.29|5731.22|5611.22|10
1655551020000|2022-06-18 11:17:00|5734.49|5614.49|5736.01|5616.01|5736.16|5616.16|5734.22|5614.22|10
1655551030000|2022-06-18 11:17:10|5736.18|5616.18|5738.14|5618.14|5738.52|5618.52|5736.17|5616.17|10
1655551040000|2022-06-18 11:17:20|5738.05|5618.05|5739.88|5619.88|5739.88|5619.88|5737.12|5617.12|10
1655551050000|2022-06-18 11:17:30|5739.9|5619.9|5740.98|5620.98|5741.17|5621.17|5739.9|5619.9|9
1655551060000|2022-06-18 11:17:40|5741.05|5621.05|5741.88|5621.88|5742.14|5622.14|5740.61|5620.61|9
1655551070000|2022-06-18 11:17:50|5742.43|5622.43|5741.2|5621.2|5742.43|5622.43|5741.2|5621.2|10
1655551080000|2022-06-18 11:18:00|5741.03|5621.03|5740.14|5620.14|5741.03|5621.03|5739.68|5619.68|9
1655551090000|2022-06-18 11:18:10|5739.78|5619.78|5741.03|5621.03|5741.7|5621.7|5739.78|5619.78|10
1655551100000|2022-06-18 11:18:20|5742.32|5622.32|5741.2|5621.2|5742.83|5622.83|5740.62|5620.62|10
1655551110000|2022-06-18 11:18:30|5741.32|5621.32|5741.6|5621.6|5742.54|5622.54|5740.11|5620.11|10
1655551120000|2022-06-18 11:18:40|5740.35|5620.35|5741.06|5621.06|5741.43|5621.43|5740.35|5620.35|10
1655551130000|2022-06-18 11:18:50|5741.09|5621.09|5742.18|5622.18|5742.18|5622.18|5741.09|5621.09|10
1655551140000|2022-06-18 11:19:00|5742.1|5622.1|5742.42|5622.42|5742.42|5622.42|5741.92|5621.92|10
1655551150000|2022-06-18 11:19:10|5741.98|5621.98|5743.52|5623.52|5743.61|5623.61|5741.98|5621.98|10
1655551160000|2022-06-18 11:19:20|5743.47|5623.47|5743.99|5623.99|5744.31|5624.31|5743.29|5623.29|10
1655551170000|2022-06-18 11:19:30|5743.84|5623.84|5744.02|5624.02|5744.16|5624.16|5743.84|5623.84|9
1655551180000|2022-06-18 11:19:40|5744.19|5624.19|5744.28|5624.28|5744.28|5624.28|5744.14|5624.14|4
1655551190000|2022-06-18 11:19:50|5744.67|5624.67|5744.5|5624.5|5744.71|5624.71|5744.5|5624.5|10
1655551200000|2022-06-18 11:20:00|5744.34|5624.34|5744.21|5624.21|5744.34|5624.34|5743.68|5623.68|10
1655551210000|2022-06-18 11:20:10|5744.11|5624.11|5744.45|5624.45|5744.67|5624.67|5744.06|5624.06|10
1655551220000|2022-06-18 11:20:20|5744.97|5624.97|5745.79|5625.79|5745.79|5625.79|5744.89|5624.89|9
1655551230000|2022-06-18 11:20:30|5745.98|5625.98|5746.96|5626.96|5747.06|5627.06|5745.76|5625.76|9
1655551240000|2022-06-18 11:20:40|5746.84|5626.84|5747.05|5627.05|5747.46|5627.46|5746.69|5626.69|10
1655551250000|2022-06-18 11:20:50|5747.15|5627.15|5747.55|5627.55|5747.71|5627.71|5747.15|5627.15|10
1655551260000|2022-06-18 11:21:00|5747.56|5627.56|5746.62|5626.62|5747.56|5627.56|5746.62|5626.62|10
1655551270000|2022-06-18 11:21:10|5746.46|5626.46|5745.5|5625.5|5746.46|5626.46|5745.33|5625.33|10
1655551280000|2022-06-18 11:21:20|5745.36|5625.36|5744.57|5624.57|5745.36|5625.36|5744.28|5624.28|10
1655551290000|2022-06-18 11:21:30|5744.63|5624.63|5743.59|5623.59|5744.64|5624.64|5743.59|5623.59|9
1655551300000|2022-06-18 11:21:40|5742.87|5622.87|5743.26|5623.26|5743.33|5623.33|5742.8|5622.8|9
1655551310000|2022-06-18 11:21:50|5743.29|5623.29|5743.34|5623.34|5743.41|5623.41|5743.03|5623.03|10
1655551320000|2022-06-18 11:22:00|5743.38|5623.38|5743.36|5623.36|5743.41|5623.41|5743.18|5623.18|10
1655551330000|2022-06-18 11:22:10|5743.37|5623.37|5741.19|5621.19|5743.48|5623.48|5741.19|5621.19|10
1655551340000|2022-06-18 11:22:20|5741.12|5621.12|5738.2|5618.2|5741.12|5621.12|5738.2|5618.2|10
1655551350000|2022-06-18 11:22:30|5738.3|5618.3|5738.67|5618.67|5738.67|5618.67|5738.05|5618.05|10
1655551360000|2022-06-18 11:22:40|5738.88|5618.88|5739.22|5619.22|5739.22|5619.22|5738.8|5618.8|10
1655551370000|2022-06-18 11:22:50|5739.58|5619.58|5740.07|5620.07|5740.15|5620.15|5739.58|5619.58|10
1655551380000|2022-06-18 11:23:00|5740.05|5620.05|5741.88|5621.88|5741.88|5621.88|5739.95|5619.95|10
1655551390000|2022-06-18 11:23:10|5741.93|5621.93|5741.87|5621.87|5742.04|5622.04|5741.87|5621.87|9
1655551400000|2022-06-18 11:23:20|5741.84|5621.84|5742.31|5622.31|5742.31|5622.31|5741.73|5621.73|9
1655551410000|2022-06-18 11:23:30|5742.34|5622.34|5741.92|5621.92|5742.34|5622.34|5741.92|5621.92|10
1655551420000|2022-06-18 11:23:40|5741.83|5621.83|5742.18|5622.18|5742.21|5622.21|5741.83|5621.83|10
1655551430000|2022-06-18 11:23:50|5742.14|5622.14|5741.78|5621.78|5742.14|5622.14|5741.78|5621.78|10
1655551440000|2022-06-18 11:24:00|5741.7|5621.7|5742.39|5622.39|5742.39|5622.39|5741.7|5621.7|8
1655551450000|2022-06-18 11:24:10|5742.53|5622.53|5742.46|5622.46|5742.59|5622.59|5742.46|5622.46|8
1655551460000|2022-06-18 11:24:20|5742.48|5622.48|5741.09|5621.09|5742.53|5622.53|5741.09|5621.09|9
1655551470000|2022-06-18 11:24:30|5740.64|5620.64|5739.66|5619.66|5740.64|5620.64|5739.66|5619.66|10
1655551480000|2022-06-18 11:24:40|5739.65|5619.65|5738.94|5618.94|5739.73|5619.73|5738.92|5618.92|10
1655551490000|2022-06-18 11:24:50|5738.71|5618.71|5739.06|5619.06|5739.06|5619.06|5738.55|5618.55|10
1655551500000|2022-06-18 11:25:00|5739.09|5619.09|5739.74|5619.74|5739.76|5619.76|5739.03|5619.03|10
1655551510000|2022-06-18 11:25:10|5739.87|5619.87|5741.97|5621.97|5741.97|5621.97|5739.87|5619.87|10
1655551520000|2022-06-18 11:25:20|5742.12|5622.12|5745.5|5625.5|5745.5|5625.5|5742.06|5622.06|10
1655551530000|2022-06-18 11:25:30|5746.16|5626.16|5747.66|5627.66|5747.66|5627.66|5746.16|5626.16|10
1655551540000|2022-06-18 11:25:40|5747.97|5627.97|5750.66|5630.66|5750.66|5630.66|5747.95|5627.95|10
1655551550000|2022-06-18 11:25:50|5751.35|5631.35|5753.46|5633.46|5753.46|5633.46|5751.35|5631.35|10
1655551560000|2022-06-18 11:26:00|5753.92|5633.92|5758.04|5638.04|5758.04|5638.04|5753.74|5633.74|10
1655551570000|2022-06-18 11:26:10|5759.28|5639.28|5759.47|5639.47|5760.03|5640.03|5759.28|5639.28|10
1655551580000|2022-06-18 11:26:20|5759.66|5639.66|5760.24|5640.24|5760.59|5640.59|5759.66|5639.66|10
1655551590000|2022-06-18 11:26:30|5760.76|5640.76|5759.37|5639.37|5760.76|5640.76|5759.37|5639.37|10
1655551600000|2022-06-18 11:26:40|5759.8|5639.8|5759.52|5639.52|5761.06|5641.06|5759.52|5639.52|10
1655551610000|2022-06-18 11:26:50|5759.36|5639.36|5757.84|5637.84|5759.36|5639.36|5757.84|5637.84|10
1655551620000|2022-06-18 11:27:00|5757|5637|5755.96|5635.96|5757.93|5637.93|5755.84|5635.84|9
1655551630000|2022-06-18 11:27:10|5755.93|5635.93|5755.82|5635.82|5755.93|5635.93|5754.45|5634.45|10
1655551640000|2022-06-18 11:27:20|5756.35|5636.35|5756.06|5636.06|5756.99|5636.99|5755.63|5635.63|10
1655551650000|2022-06-18 11:27:30|5757.11|5637.11|5759.78|5639.78|5759.78|5639.78|5757.11|5637.11|10
1655551660000|2022-06-18 11:27:40|5759.99|5639.99|5760.2|5640.2|5760.67|5640.67|5759.96|5639.96|10
1655551670000|2022-06-18 11:27:50|5760.43|5640.43|5759.71|5639.71|5760.43|5640.43|5759.43|5639.43|10
1655551680000|2022-06-18 11:28:00|5759.26|5639.26|5757.68|5637.68|5759.26|5639.26|5757.68|5637.68|10
1655551690000|2022-06-18 11:28:10|5757.32|5637.32|5757.4|5637.4|5757.55|5637.55|5757.19|5637.19|10
1655551700000|2022-06-18 11:28:20|5757.49|5637.49|5758.45|5638.45|5758.45|5638.45|5757.33|5637.33|10
1655551710000|2022-06-18 11:28:30|5758.41|5638.41|5758.91|5638.91|5758.91|5638.91|5758.4|5638.4|9
1655551720000|2022-06-18 11:28:40|5758.99|5638.99|5758.68|5638.68|5758.99|5638.99|5758.54|5638.54|10
1655551730000|2022-06-18 11:28:50|5758.71|5638.71|5759.88|5639.88|5759.88|5639.88|5758.71|5638.71|10
1655551740000|2022-06-18 11:29:00|5759.93|5639.93|5760.65|5640.65|5760.65|5640.65|5759.93|5639.93|8
1655551750000|2022-06-18 11:29:10|5760.69|5640.69|5761.37|5641.37|5761.41|5641.41|5760.67|5640.67|10
1655551760000|2022-06-18 11:29:20|5761.43|5641.43|5761.02|5641.02|5761.56|5641.56|5761.02|5641.02|10
1655551770000|2022-06-18 11:29:30|5760.97|5640.97|5761.49|5641.49|5761.49|5641.49|5760.96|5640.96|10
1655551780000|2022-06-18 11:29:40|5761.14|5641.14|5760.56|5640.56|5761.14|5641.14|5760.56|5640.56|10
1655551790000|2022-06-18 11:29:50|5760.82|5640.82|5762.52|5642.52|5762.52|5642.52|5760.82|5640.82|10
1655551800000|2022-06-18 11:30:00|5762.55|5642.55|5762.22|5642.22|5762.55|5642.55|5761.92|5641.92|10
1655551810000|2022-06-18 11:30:10|5762.03|5642.03|5761.89|5641.89|5762.73|5642.73|5761.82|5641.82|10
1655551820000|2022-06-18 11:30:20|5761.98|5641.98|5760.61|5640.61|5762.07|5642.07|5760.61|5640.61|10
1655551830000|2022-06-18 11:30:30|5760.15|5640.15|5759.39|5639.39|5760.15|5640.15|5758.9|5638.9|10
1655551840000|2022-06-18 11:30:40|5759.49|5639.49|5759.78|5639.78|5760.21|5640.21|5759.49|5639.49|10
1655551850000|2022-06-18 11:30:50|5759.42|5639.42|5758.48|5638.48|5759.42|5639.42|5758.24|5638.24|10
1655551860000|2022-06-18 11:31:00|5758.34|5638.34|5758.12|5638.12|5758.64|5638.64|5757.95|5637.95|10
1655551870000|2022-06-18 11:31:10|5758.19|5638.19|5756.76|5636.76|5758.26|5638.26|5756.76|5636.76|10
1655551880000|2022-06-18 11:31:20|5756.7|5636.7|5757.42|5637.42|5757.42|5637.42|5756.7|5636.7|9
1655551890000|2022-06-18 11:31:30|5757.3|5637.3|5757.19|5637.19|5757.68|5637.68|5757.11|5637.11|10
1655551900000|2022-06-18 11:31:40|5757.24|5637.24|5757.31|5637.31|5757.41|5637.41|5757.1|5637.1|10
1655551910000|2022-06-18 11:31:50|5757.34|5637.34|5757.3|5637.3|5757.45|5637.45|5757.12|5637.12|10
1655551920000|2022-06-18 11:32:00|5757.1|5637.1|5755.52|5635.52|5757.1|5637.1|5755.52|5635.52|10
1655551930000|2022-06-18 11:32:10|5755.28|5635.28|5755.38|5635.38|5755.4|5635.4|5755.01|5635.01|10
1655551940000|2022-06-18 11:32:20|5755.51|5635.51|5756.42|5636.42|5756.42|5636.42|5755.23|5635.23|10
1655551950000|2022-06-18 11:32:30|5756.61|5636.61|5757.04|5637.04|5757.05|5637.05|5756.54|5636.54|10
1655551960000|2022-06-18 11:32:40|5757.22|5637.22|5758.23|5638.23|5758.26|5638.26|5757.17|5637.17|10
1655551970000|2022-06-18 11:32:50|5758.49|5638.49|5759.44|5639.44|5759.44|5639.44|5758.4|5638.4|10
1655551980000|2022-06-18 11:33:00|5759.45|5639.45|5759.6|5639.6|5759.6|5639.6|5759.21|5639.21|10
1655551990000|2022-06-18 11:33:10|5759.32|5639.32|5759.41|5639.41|5759.41|5639.41|5758.66|5638.66|9
1655552000000|2022-06-18 11:33:20|5759.32|5639.32|5759.62|5639.62|5759.66|5639.66|5759.27|5639.27|9
1655552010000|2022-06-18 11:33:30|5759.61|5639.61|5757.54|5637.54|5759.61|5639.61|5757.54|5637.54|10
1655552020000|2022-06-18 11:33:40|5757.26|5637.26|5755.82|5635.82|5757.26|5637.26|5755.82|5635.82|9
1655552030000|2022-06-18 11:33:50|5755.66|5635.66|5755.05|5635.05|5755.66|5635.66|5755.05|5635.05|10
1655552040000|2022-06-18 11:34:00|5754.86|5634.86|5753.88|5633.88|5754.86|5634.86|5753.75|5633.75|10
1655552050000|2022-06-18 11:34:10|5753.66|5633.66|5752.56|5632.56|5753.91|5633.91|5752.56|5632.56|10
1655552060000|2022-06-18 11:34:20|5752.29|5632.29|5751.74|5631.74|5752.3|5632.3|5751.65|5631.65|10
1655552070000|2022-06-18 11:34:30|5751.2|5631.2|5751.77|5631.77|5751.77|5631.77|5751.2|5631.2|9
1655552080000|2022-06-18 11:34:40|5751.71|5631.71|5750.34|5630.34|5751.71|5631.71|5750.34|5630.34|10
1655552090000|2022-06-18 11:34:50|5750.06|5630.06|5749.58|5629.58|5750.06|5630.06|5749.28|5629.28|10
1655552100000|2022-06-18 11:35:00|5749.87|5629.87|5749.73|5629.73|5749.92|5629.92|5749.14|5629.14|10
1655552110000|2022-06-18 11:35:10|5749.6|5629.6|5749.23|5629.23|5749.63|5629.63|5749.23|5629.23|10
1655552120000|2022-06-18 11:35:20|5749.21|5629.21|5750.63|5630.63|5750.63|5630.63|5749.16|5629.16|10
1655552130000|2022-06-18 11:35:30|5751.05|5631.05|5751.37|5631.37|5751.61|5631.61|5751.05|5631.05|10
1655552140000|2022-06-18 11:35:40|5751.26|5631.26|5751.39|5631.39|5751.7|5631.7|5751.26|5631.26|10
1655552150000|2022-06-18 11:35:50|5751.46|5631.46|5751.16|5631.16|5751.46|5631.46|5750.87|5630.87|10
1655552160000|2022-06-18 11:36:00|5751.11|5631.11|5750.48|5630.48|5751.11|5631.11|5750.45|5630.45|9
1655552170000|2022-06-18 11:36:10|5750.47|5630.47|5749.9|5629.9|5750.5|5630.5|5749.9|5629.9|10
1655552180000|2022-06-18 11:36:20|5749.8|5629.8|5749.03|5629.03|5749.91|5629.91|5748.88|5628.88|9
1655552190000|2022-06-18 11:36:30|5749.14|5629.14|5748.58|5628.58|5749.14|5629.14|5748.58|5628.58|9
1655552200000|2022-06-18 11:36:40|5748.61|5628.61|5747.66|5627.66|5748.77|5628.77|5747.66|5627.66|10
1655552210000|2022-06-18 11:36:50|5747.65|5627.65|5747.44|5627.44|5747.74|5627.74|5747.44|5627.44|10
1655552220000|2022-06-18 11:37:00|5747.42|5627.42|5747.94|5627.94|5748.07|5628.07|5747.42|5627.42|9
1655552230000|2022-06-18 11:37:10|5748.35|5628.35|5748.7|5628.7|5749.26|5629.26|5748.35|5628.35|10
1655552240000|2022-06-18 11:37:20|5748.83|5628.83|5748.1|5628.1|5748.83|5628.83|5747.81|5627.81|10
1655552250000|2022-06-18 11:37:30|5748.12|5628.12|5748.71|5628.71|5748.71|5628.71|5748.04|5628.04|10
1655552260000|2022-06-18 11:37:40|5748.7|5628.7|5746.72|5626.72|5748.7|5628.7|5746.72|5626.72|10
1655552270000|2022-06-18 11:37:50|5746.66|5626.66|5745.29|5625.29|5746.66|5626.66|5745.16|5625.16|10
1655552280000|2022-06-18 11:38:00|5745.3|5625.3|5745.69|5625.69|5745.69|5625.69|5745.3|5625.3|9
1655552290000|2022-06-18 11:38:10|5745.57|5625.57|5746.09|5626.09|5746.25|5626.25|5745.37|5625.37|8
1655552300000|2022-06-18 11:38:20|5746.42|5626.42|5745.47|5625.47|5746.42|5626.42|5745.47|5625.47|10
1655552310000|2022-06-18 11:38:30|5745.5|5625.5|5745.92|5625.92|5745.92|5625.92|5744.96|5624.96|10
1655552320000|2022-06-18 11:38:40|5746.32|5626.32|5746.14|5626.14|5746.38|5626.38|5745.99|5625.99|9
1655552330000|2022-06-18 11:38:50|5745.96|5625.96|5745.05|5625.05|5745.96|5625.96|5745.05|5625.05|10
1655552340000|2022-06-18 11:39:00|5745.07|5625.07|5743.54|5623.54|5745.07|5625.07|5743.54|5623.54|9
1655552350000|2022-06-18 11:39:10|5743.18|5623.18|5742.99|5622.99|5743.18|5623.18|5742.65|5622.65|10
1655552360000|2022-06-18 11:39:20|5743|5623|5743.31|5623.31|5743.49|5623.49|5743|5623|10
1655552370000|2022-06-18 11:39:30|5743.23|5623.23|5741.51|5621.51|5743.26|5623.26|5741.51|5621.51|10
1655552380000|2022-06-18 11:39:40|5741.25|5621.25|5738.99|5618.99|5741.25|5621.25|5738.99|5618.99|10
1655552390000|2022-06-18 11:39:50|5738.89|5618.89|5738.64|5618.64|5738.97|5618.97|5738.48|5618.48|10
1655552400000|2022-06-18 11:40:00|5738.65|5618.65|5738.46|5618.46|5738.65|5618.65|5737.4|5617.4|10
1655552410000|2022-06-18 11:40:10|5738.63|5618.63|5739.38|5619.38|5739.38|5619.38|5738.22|5618.22|10
1655552420000|2022-06-18 11:40:20|5739.4|5619.4|5739.9|5619.9|5739.91|5619.91|5739.4|5619.4|10
1655552430000|2022-06-18 11:40:30|5739.85|5619.85|5739.55|5619.55|5739.97|5619.97|5739.55|5619.55|9
1655552440000|2022-06-18 11:40:40|5739.6|5619.6|5740.26|5620.26|5740.26|5620.26|5739.51|5619.51|10
1655552450000|2022-06-18 11:40:50|5740.4|5620.4|5740.81|5620.81|5740.81|5620.81|5740.4|5620.4|8
1655552460000|2022-06-18 11:41:00|5740.83|5620.83|5741.17|5621.17|5741.17|5621.17|5740.78|5620.78|8
1655552470000|2022-06-18 11:41:10|5741.29|5621.29|5743.55|5623.55|5743.87|5623.87|5741.29|5621.29|10
1655552480000|2022-06-18 11:41:20|5743.53|5623.53|5743.93|5623.93|5743.93|5623.93|5743.21|5623.21|10
1655552490000|2022-06-18 11:41:30|5743.95|5623.95|5744.28|5624.28|5744.48|5624.48|5743.95|5623.95|10
1655552500000|2022-06-18 11:41:40|5744.32|5624.32|5744.19|5624.19|5744.32|5624.32|5744.07|5624.07|10
1655552510000|2022-06-18 11:41:50|5743.8|5623.8|5744.82|5624.82|5745.33|5625.33|5743.8|5623.8|10
1655552520000|2022-06-18 11:42:00|5744.76|5624.76|5744.79|5624.79|5744.83|5624.83|5744.51|5624.51|10
1655552530000|2022-06-18 11:42:10|5745.22|5625.22|5745.51|5625.51|5745.7|5625.7|5745.22|5625.22|10
1655552540000|2022-06-18 11:42:20|5745.47|5625.47|5745.39|5625.39|5745.64|5625.64|5745.26|5625.26|10
1655552550000|2022-06-18 11:42:30|5745.29|5625.29|5745.28|5625.28|5745.4|5625.4|5745.07|5625.07|10
1655552560000|2022-06-18 11:42:40|5745.16|5625.16|5745|5625|5745.21|5625.21|5744.85|5624.85|8
1655552570000|2022-06-18 11:42:50|5744.95|5624.95|5744.78|5624.78|5744.95|5624.95|5744.62|5624.62|9
1655552580000|2022-06-18 11:43:00|5744.93|5624.93|5745.95|5625.95|5745.97|5625.97|5744.9|5624.9|9
1655552590000|2022-06-18 11:43:10|5745.75|5625.75|5745.64|5625.64|5746.08|5626.08|5745.33|5625.33|10
1655552600000|2022-06-18 11:43:20|5745.67|5625.67|5745.79|5625.79|5745.87|5625.87|5745.67|5625.67|8
1655552610000|2022-06-18 11:43:30|5745.91|5625.91|5747.2|5627.2|5747.2|5627.2|5745.91|5625.91|10
1655552620000|2022-06-18 11:43:40|5746.69|5626.69|5745.15|5625.15|5746.69|5626.69|5745.15|5625.15|10
1655552630000|2022-06-18 11:43:50|5745.09|5625.09|5744.8|5624.8|5745.47|5625.47|5744.8|5624.8|10
1655552640000|2022-06-18 11:44:00|5744.73|5624.73|5743.86|5623.86|5744.73|5624.73|5743.86|5623.86|10
1655552650000|2022-06-18 11:44:10|5743.76|5623.76|5744.01|5624.01|5744.1|5624.1|5743.76|5623.76|10
1655552660000|2022-06-18 11:44:20|5744.11|5624.11|5743.56|5623.56|5744.51|5624.51|5743.56|5623.56|10
1655552670000|2022-06-18 11:44:30|5743.67|5623.67|5743.53|5623.53|5743.69|5623.69|5743.36|5623.36|8
1655552680000|2022-06-18 11:44:40|5743.56|5623.56|5743.17|5623.17|5743.64|5623.64|5742.91|5622.91|9
1655552690000|2022-06-18 11:44:50|5743.11|5623.11|5742.89|5622.89|5743.54|5623.54|5742.89|5622.89|10
1655552700000|2022-06-18 11:45:00|5743.02|5623.02|5743.78|5623.78|5743.78|5623.78|5742.74|5622.74|10
1655552710000|2022-06-18 11:45:10|5744.2|5624.2|5744.52|5624.52|5744.69|5624.69|5744.18|5624.18|10
1655552720000|2022-06-18 11:45:20|5744.42|5624.42|5744|5624|5744.61|5624.61|5744|5624|10
1655552730000|2022-06-18 11:45:30|5743.98|5623.98|5743.86|5623.86|5744.2|5624.2|5743.82|5623.82|10
1655552740000|2022-06-18 11:45:40|5743.83|5623.83|5743.07|5623.07|5743.83|5623.83|5743.07|5623.07|9
1655552750000|2022-06-18 11:45:50|5743.05|5623.05|5742.22|5622.22|5743.08|5623.08|5742.22|5622.22|10
1655552760000|2022-06-18 11:46:00|5741.81|5621.81|5740.26|5620.26|5741.81|5621.81|5740.06|5620.06|10
1655552770000|2022-06-18 11:46:10|5740.24|5620.24|5739.13|5619.13|5740.24|5620.24|5739.13|5619.13|10
1655552780000|2022-06-18 11:46:20|5739.07|5619.07|5737.76|5617.76|5739.08|5619.08|5737.76|5617.76|8
1655552790000|2022-06-18 11:46:30|5737.53|5617.53|5735.6|5615.6|5737.53|5617.53|5735.58|5615.58|9
1655552800000|2022-06-18 11:46:40|5735.49|5615.49|5734.95|5614.95|5735.49|5615.49|5734.87|5614.87|10
1655552810000|2022-06-18 11:46:50|5734.69|5614.69|5734.31|5614.31|5734.78|5614.78|5734.15|5614.15|10
1655552820000|2022-06-18 11:47:00|5734.17|5614.17|5733.68|5613.68|5734.35|5614.35|5733.68|5613.68|10
1655552830000|2022-06-18 11:47:10|5733.66|5613.66|5733.31|5613.31|5733.67|5613.67|5733.29|5613.29|9
1655552840000|2022-06-18 11:47:20|5733.14|5613.14|5726.43|5606.43|5733.14|5613.14|5726.43|5606.43|9
1655552850000|2022-06-18 11:47:30|5726.54|5606.54|5722.91|5602.91|5726.54|5606.54|5722.35|5602.35|10
1655552860000|2022-06-18 11:47:40|5723.12|5603.12|5723.35|5603.35|5723.55|5603.55|5723.05|5603.05|9
1655552870000|2022-06-18 11:47:50|5723.07|5603.07|5722.62|5602.62|5723.07|5603.07|5722.27|5602.27|9
1655552880000|2022-06-18 11:48:00|5722.98|5602.98|5723.52|5603.52|5723.76|5603.76|5722.98|5602.98|10
1655552890000|2022-06-18 11:48:10|5723.74|5603.74|5723.76|5603.76|5723.95|5603.95|5723.4|5603.4|9
1655552900000|2022-06-18 11:48:20|5724|5604|5723.05|5603.05|5724|5604|5722.78|5602.78|10
1655552910000|2022-06-18 11:48:30|5722.88|5602.88|5722.28|5602.28|5722.88|5602.88|5722.28|5602.28|10
1655552920000|2022-06-18 11:48:40|5721.78|5601.78|5720.79|5600.79|5721.78|5601.78|5720.73|5600.73|10
1655552930000|2022-06-18 11:48:50|5720.13|5600.13|5719.19|5599.19|5720.4|5600.4|5718.99|5598.99|10
1655552940000|2022-06-18 11:49:00|5719.04|5599.04|5716.71|5596.71|5719.11|5599.11|5716.71|5596.71|10
1655552950000|2022-06-18 11:49:10|5716.51|5596.51|5714.43|5594.43|5716.51|5596.51|5714.33|5594.33|10
1655552960000|2022-06-18 11:49:20|5713.95|5593.95|5715.36|5595.36|5715.36|5595.36|5713.95|5593.95|10
1655552970000|2022-06-18 11:49:30|5715.53|5595.53|5715.23|5595.23|5715.53|5595.53|5714.41|5594.41|10
1655552980000|2022-06-18 11:49:40|5715.07|5595.07|5714.29|5594.29|5715.13|5595.13|5714.22|5594.22|10
1655552990000|2022-06-18 11:49:50|5714.31|5594.31|5714.7|5594.7|5714.86|5594.86|5714.16|5594.16|10
1655553000000|2022-06-18 11:50:00|5714.54|5594.54|5715.78|5595.78|5715.78|5595.78|5714.54|5594.54|10
1655553010000|2022-06-18 11:50:10|5715.63|5595.63|5714.3|5594.3|5715.71|5595.71|5714.3|5594.3|10
1655553020000|2022-06-18 11:50:20|5714.14|5594.14|5714.33|5594.33|5714.33|5594.33|5713.8|5593.8|10
1655553030000|2022-06-18 11:50:30|5714.24|5594.24|5713.27|5593.27|5714.24|5594.24|5713.27|5593.27|10
1655553040000|2022-06-18 11:50:40|5713.26|5593.26|5713.92|5593.92|5713.92|5593.92|5713.15|5593.15|10
1655553050000|2022-06-18 11:50:50|5714.15|5594.15|5715.62|5595.62|5715.62|5595.62|5714.06|5594.06|10
1655553060000|2022-06-18 11:51:00|5715.56|5595.56|5715.18|5595.18|5715.76|5595.76|5715.18|5595.18|10
1655553070000|2022-06-18 11:51:10|5715.48|5595.48|5715.71|5595.71|5715.74|5595.74|5715.17|5595.17|10
1655553080000|2022-06-18 11:51:20|5715.66|5595.66|5715.52|5595.52|5716.35|5596.35|5715.51|5595.51|10
1655553090000|2022-06-18 11:51:30|5715.63|5595.63|5717.29|5597.29|5717.29|5597.29|5715.63|5595.63|10
1655553100000|2022-06-18 11:51:40|5718.11|5598.11|5718.72|5598.72|5718.76|5598.76|5718.06|5598.06|10
1655553110000|2022-06-18 11:51:50|5718.47|5598.47|5719.07|5599.07|5719.92|5599.92|5718.47|5598.47|8
1655553120000|2022-06-18 11:52:00|5719.19|5599.19|5718.45|5598.45|5719.29|5599.29|5718.45|5598.45|10
1655553130000|2022-06-18 11:52:10|5718.37|5598.37|5718.16|5598.16|5718.41|5598.41|5717.84|5597.84|10
1655553140000|2022-06-18 11:52:20|5717.97|5597.97|5718.55|5598.55|5718.55|5598.55|5717.86|5597.86|10
1655553150000|2022-06-18 11:52:30|5718.67|5598.67|5719.13|5599.13|5719.13|5599.13|5718.63|5598.63|10
1655553160000|2022-06-18 11:52:40|5719.18|5599.18|5717.92|5597.92|5719.18|5599.18|5717.92|5597.92|10
1655553170000|2022-06-18 11:52:50|5717.85|5597.85|5717.36|5597.36|5717.85|5597.85|5717.24|5597.24|8
1655553180000|2022-06-18 11:53:00|5717.35|5597.35|5716.74|5596.74|5717.35|5597.35|5716.57|5596.57|8
1655553190000|2022-06-18 11:53:10|5716.87|5596.87|5717.3|5597.3|5717.31|5597.31|5716.87|5596.87|10
1655553200000|2022-06-18 11:53:20|5717.15|5597.15|5717.48|5597.48|5717.55|5597.55|5717.15|5597.15|9
1655553210000|2022-06-18 11:53:30|5717.49|5597.49|5717.32|5597.32|5717.52|5597.52|5717.12|5597.12|8
1655553220000|2022-06-18 11:53:40|5717.41|5597.41|5718.22|5598.22|5718.48|5598.48|5717.41|5597.41|10
1655553230000|2022-06-18 11:53:50|5718.29|5598.29|5717.84|5597.84|5718.39|5598.39|5717.74|5597.74|10
1655553240000|2022-06-18 11:54:00|5717.9|5597.9|5714.75|5594.75|5717.94|5597.94|5714.75|5594.75|10
1655553250000|2022-06-18 11:54:10|5714.41|5594.41|5711.12|5591.12|5714.41|5594.41|5711.12|5591.12|10
1655553260000|2022-06-18 11:54:20|5711.14|5591.14|5709.68|5589.68|5711.14|5591.14|5709.6|5589.6|10
1655553270000|2022-06-18 11:54:30|5709.58|5589.58|5709.47|5589.47|5709.58|5589.58|5709.18|5589.18|10
1655553280000|2022-06-18 11:54:40|5709.41|5589.41|5710.32|5590.32|5710.32|5590.32|5709.27|5589.27|9
1655553290000|2022-06-18 11:54:50|5710.26|5590.26|5709.44|5589.44|5710.26|5590.26|5709.44|5589.44|9
1655553300000|2022-06-18 11:55:00|5709.31|5589.31|5708.33|5588.33|5709.44|5589.44|5708.33|5588.33|10
1655553310000|2022-06-18 11:55:10|5708.34|5588.34|5708.1|5588.1|5708.89|5588.89|5708.1|5588.1|10
1655553320000|2022-06-18 11:55:20|5707.64|5587.64|5706.92|5586.92|5707.64|5587.64|5706.9|5586.9|10
1655553330000|2022-06-18 11:55:30|5706.79|5586.79|5706.7|5586.7|5707.02|5587.02|5706.55|5586.55|10
1655553340000|2022-06-18 11:55:40|5706.61|5586.61|5707.15|5587.15|5707.15|5587.15|5706.37|5586.37|10
1655553350000|2022-06-18 11:55:50|5707.05|5587.05|5707.14|5587.14|5707.33|5587.33|5707.05|5587.05|9
1655553360000|2022-06-18 11:56:00|5706.91|5586.91|5706.79|5586.79|5707.12|5587.12|5706.68|5586.68|10
1655553370000|2022-06-18 11:56:10|5706.69|5586.69|5706.96|5586.96|5707.03|5587.03|5706.66|5586.66|9
1655553380000|2022-06-18 11:56:20|5706.89|5586.89|5707.31|5587.31|5707.31|5587.31|5706.82|5586.82|10
1655553390000|2022-06-18 11:56:30|5707.33|5587.33|5707.32|5587.32|5707.39|5587.39|5707.18|5587.18|10
1655553400000|2022-06-18 11:56:40|5707.29|5587.29|5707.11|5587.11|5707.29|5587.29|5707.06|5587.06|10
1655553410000|2022-06-18 11:56:50|5706.9|5586.9|5706.73|5586.73|5707.13|5587.13|5706.73|5586.73|9
1655553420000|2022-06-18 11:57:00|5706.87|5586.87|5706.97|5586.97|5707.16|5587.16|5706.87|5586.87|10
1655553430000|2022-06-18 11:57:10|5706.46|5586.46|5705.48|5585.48|5706.46|5586.46|5705.48|5585.48|10
1655553440000|2022-06-18 11:57:20|5705.63|5585.63|5705.18|5585.18|5705.73|5585.73|5704.84|5584.84|10
1655553450000|2022-06-18 11:57:30|5704.78|5584.78|5701.87|5581.87|5704.78|5584.78|5701.87|5581.87|10
1655553460000|2022-06-18 11:57:40|5701.72|5581.72|5701.95|5581.95|5702.01|5582.01|5701.72|5581.72|10
1655553470000|2022-06-18 11:57:50|5702.07|5582.07|5701.92|5581.92|5702.48|5582.48|5701.92|5581.92|10
1655553480000|2022-06-18 11:58:00|5701.63|5581.63|5701.33|5581.33|5701.63|5581.63|5701.31|5581.31|10
1655553490000|2022-06-18 11:58:10|5701.23|5581.23|5701.05|5581.05|5701.36|5581.36|5701.03|5581.03|10
1655553500000|2022-06-18 11:58:20|5700.77|5580.77|5700.77|5580.77|5700.77|5580.77|5700.35|5580.35|10
1655553510000|2022-06-18 11:58:30|5700.73|5580.73|5701.1|5581.1|5701.1|5581.1|5700.45|5580.45|10
1655553520000|2022-06-18 11:58:40|5700.9|5580.9|5702.17|5582.17|5702.17|5582.17|5700.84|5580.84|10
1655553530000|2022-06-18 11:58:50|5703.09|5583.09|5703.02|5583.02|5703.35|5583.35|5702.71|5582.71|10
1655553540000|2022-06-18 11:59:00|5703|5583|5702.48|5582.48|5703|5583|5701.96|5581.96|9
1655553550000|2022-06-18 11:59:10|5702.41|5582.41|5701.89|5581.89|5702.41|5582.41|5701.75|5581.75|10
1655553560000|2022-06-18 11:59:20|5701.71|5581.71|5701.14|5581.14|5701.81|5581.81|5701.14|5581.14|10
1655553570000|2022-06-18 11:59:30|5701.22|5581.22|5700.95|5580.95|5701.32|5581.32|5700.95|5580.95|9
1655553580000|2022-06-18 11:59:40|5700.87|5580.87|5701.01|5581.01|5701.01|5581.01|5700.7|5580.7|10
1655553590000|2022-06-18 11:59:50|5700.78|5580.78|5700.88|5580.88|5701.05|5581.05|5700.78|5580.78|9
1655553600000|2022-06-18 12:00:00|5700.96|5580.96|5701.15|5581.15|5701.47|5581.47|5700.91|5580.91|10
1655553610000|2022-06-18 12:00:10|5701.26|5581.26|5703|5583|5703|5583|5701.26|5581.26|10
1655553620000|2022-06-18 12:00:20|5703.61|5583.61|5704.54|5584.54|5704.72|5584.72|5703.42|5583.42|9
1655553630000|2022-06-18 12:00:30|5704.29|5584.29|5706.14|5586.14|5706.14|5586.14|5704.29|5584.29|10
1655553640000|2022-06-18 12:00:40|5706.42|5586.42|5706.92|5586.92|5707.02|5587.02|5706.39|5586.39|10
1655553650000|2022-06-18 12:00:50|5707.17|5587.17|5707.05|5587.05|5707.2|5587.2|5706.27|5586.27|10
1655553660000|2022-06-18 12:01:00|5707.31|5587.31|5707.09|5587.09|5707.75|5587.75|5707.09|5587.09|8
1655553670000|2022-06-18 12:01:10|5707.05|5587.05|5705.46|5585.46|5707.05|5587.05|5705.46|5585.46|9
1655553680000|2022-06-18 12:01:20|5705.32|5585.32|5703.9|5583.9|5705.32|5585.32|5703.73|5583.73|10
1655553690000|2022-06-18 12:01:30|5703.77|5583.77|5703.27|5583.27|5703.86|5583.86|5703.2|5583.2|10
1655553700000|2022-06-18 12:01:40|5703.16|5583.16|5703.33|5583.33|5703.49|5583.49|5702.97|5582.97|10
1655553710000|2022-06-18 12:01:50|5703.25|5583.25|5702.93|5582.93|5703.26|5583.26|5702.5|5582.5|9
1655553720000|2022-06-18 12:02:00|5702.92|5582.92|5702.28|5582.28|5702.95|5582.95|5702.15|5582.15|10
1655553730000|2022-06-18 12:02:10|5702.35|5582.35|5701.38|5581.38|5702.49|5582.49|5701.38|5581.38|10
1655553740000|2022-06-18 12:02:20|5701.5|5581.5|5700.32|5580.32|5701.51|5581.51|5700.13|5580.13|10
1655553750000|2022-06-18 12:02:30|5700.28|5580.28|5699.46|5579.46|5700.28|5580.28|5699.44|5579.44|10
1655553760000|2022-06-18 12:02:40|5699.45|5579.45|5697.12|5577.12|5699.45|5579.45|5697.12|5577.12|9
1655553770000|2022-06-18 12:02:50|5696.28|5576.28|5692.28|5572.28|5696.28|5576.28|5692.28|5572.28|9
1655553780000|2022-06-18 12:03:00|5691.63|5571.63|5689.56|5569.56|5691.63|5571.63|5689.56|5569.56|10
1655553790000|2022-06-18 12:03:10|5689.2|5569.2|5687.84|5567.84|5689.2|5569.2|5687.78|5567.78|10
1655553800000|2022-06-18 12:03:20|5688|5568|5687.54|5567.54|5688.28|5568.28|5687.53|5567.53|10
1655553810000|2022-06-18 12:03:30|5687.43|5567.43|5688.59|5568.59|5688.61|5568.61|5687.43|5567.43|9
1655553820000|2022-06-18 12:03:40|5688.57|5568.57|5689.36|5569.36|5689.36|5569.36|5688.57|5568.57|10
1655553830000|2022-06-18 12:03:50|5689.07|5569.07|5689.33|5569.33|5689.36|5569.36|5688.99|5568.99|10
1655553840000|2022-06-18 12:04:00|5689.3|5569.3|5688.25|5568.25|5689.3|5569.3|5688.25|5568.25|10
1655553850000|2022-06-18 12:04:10|5688.23|5568.23|5687.6|5567.6|5688.7|5568.7|5687.6|5567.6|10
1655553860000|2022-06-18 12:04:20|5686.75|5566.75|5682.38|5562.38|5686.95|5566.95|5682.38|5562.38|10
1655553870000|2022-06-18 12:04:30|5682.23|5562.23|5682.47|5562.47|5682.47|5562.47|5681.17|5561.17|10
1655553880000|2022-06-18 12:04:40|5682.78|5562.78|5683.44|5563.44|5683.44|5563.44|5682.09|5562.09|10
1655553890000|2022-06-18 12:04:50|5683.71|5563.71|5684.38|5564.38|5684.58|5564.58|5683.71|5563.71|10
1655553900000|2022-06-18 12:05:00|5684.51|5564.51|5684.45|5564.45|5684.51|5564.51|5683.84|5563.84|10
1655553910000|2022-06-18 12:05:10|5684.64|5564.64|5684.57|5564.57|5685.25|5565.25|5684.57|5564.57|10
1655553920000|2022-06-18 12:05:20|5684.63|5564.63|5684.44|5564.44|5685.09|5565.09|5684.44|5564.44|9
1655553930000|2022-06-18 12:05:30|5683.51|5563.51|5682.99|5562.99|5683.51|5563.51|5682.41|5562.41|10
1655553940000|2022-06-18 12:05:40|5683.07|5563.07|5684.84|5564.84|5685.13|5565.13|5682.95|5562.95|10
1655553950000|2022-06-18 12:05:50|5684.85|5564.85|5686.12|5566.12|5686.22|5566.22|5684.85|5564.85|9
1655553960000|2022-06-18 12:06:00|5686.05|5566.05|5686.31|5566.31|5686.36|5566.36|5686.04|5566.04|10
1655553970000|2022-06-18 12:06:10|5686.4|5566.4|5684.26|5564.26|5686.41|5566.41|5683.69|5563.69|10
1655553980000|2022-06-18 12:06:20|5684.51|5564.51|5683.64|5563.64|5685|5565|5683.64|5563.64|9
1655553990000|2022-06-18 12:06:30|5683.47|5563.47|5682.76|5562.76|5683.47|5563.47|5682.61|5562.61|10
1655554000000|2022-06-18 12:06:40|5682.84|5562.84|5683.35|5563.35|5683.35|5563.35|5682.84|5562.84|10
1655554010000|2022-06-18 12:06:50|5683.37|5563.37|5683.94|5563.94|5683.94|5563.94|5682.99|5562.99|10
1655554020000|2022-06-18 12:07:00|5684.25|5564.25|5686.18|5566.18|5686.2|5566.2|5684.25|5564.25|10
1655554030000|2022-06-18 12:07:10|5686.08|5566.08|5686.33|5566.33|5686.42|5566.42|5685.95|5565.95|9
1655554040000|2022-06-18 12:07:20|5686.57|5566.57|5687.93|5567.93|5687.93|5567.93|5686.57|5566.57|10
1655554050000|2022-06-18 12:07:30|5687.95|5567.95|5688.23|5568.23|5688.25|5568.25|5687.84|5567.84|10
1655554060000|2022-06-18 12:07:40|5688.59|5568.59|5692.73|5572.73|5692.73|5572.73|5688.46|5568.46|10
1655554070000|2022-06-18 12:07:50|5692.66|5572.66|5694.81|5574.81|5694.81|5574.81|5692.23|5572.23|10
1655554080000|2022-06-18 12:08:00|5694.88|5574.88|5697.51|5577.51|5697.72|5577.72|5694.88|5574.88|10
1655554090000|2022-06-18 12:08:10|5698.28|5578.28|5703.3|5583.3|5703.3|5583.3|5698.28|5578.28|10
1655554100000|2022-06-18 12:08:20|5703.91|5583.91|5706.25|5586.25|5706.25|5586.25|5703.91|5583.91|10
1655554110000|2022-06-18 12:08:30|5706.16|5586.16|5704.97|5584.97|5706.16|5586.16|5704.97|5584.97|10
1655554120000|2022-06-18 12:08:40|5703.95|5583.95|5700.99|5580.99|5703.95|5583.95|5700.99|5580.99|10
1655554130000|2022-06-18 12:08:50|5700.58|5580.58|5698.74|5578.74|5700.61|5580.61|5698.74|5578.74|10
1655554140000|2022-06-18 12:09:00|5698.37|5578.37|5697.29|5577.29|5698.37|5578.37|5697.29|5577.29|10
1655554150000|2022-06-18 12:09:10|5697.41|5577.41|5696.48|5576.48|5697.61|5577.61|5696.39|5576.39|10
1655554160000|2022-06-18 12:09:20|5695.81|5575.81|5694.42|5574.42|5695.81|5575.81|5694.42|5574.42|10
1655554170000|2022-06-18 12:09:30|5694.22|5574.22|5693.29|5573.29|5694.3|5574.3|5693.29|5573.29|10
1655554180000|2022-06-18 12:09:40|5692.82|5572.82|5691.2|5571.2|5692.82|5572.82|5691.04|5571.04|10
1655554190000|2022-06-18 12:09:50|5690.97|5570.97|5690.07|5570.07|5691.3|5571.3|5690.01|5570.01|10
1655554200000|2022-06-18 12:10:00|5689.79|5569.79|5689.89|5569.89|5689.89|5569.89|5689.56|5569.56|10
1655554210000|2022-06-18 12:10:10|5690.17|5570.17|5691.06|5571.06|5691.06|5571.06|5690.17|5570.17|10
1655554220000|2022-06-18 12:10:20|5689.78|5569.78|5690.01|5570.01|5690.04|5570.04|5689.69|5569.69|10
1655554230000|2022-06-18 12:10:30|5690.1|5570.1|5691.67|5571.67|5691.67|5571.67|5690.1|5570.1|9
1655554240000|2022-06-18 12:10:40|5691.62|5571.62|5690.87|5570.87|5691.67|5571.67|5690.79|5570.79|9
1655554250000|2022-06-18 12:10:50|5690.84|5570.84|5690.98|5570.98|5691.18|5571.18|5690.84|5570.84|10
1655554260000|2022-06-18 12:11:00|5691.08|5571.08|5691.98|5571.98|5691.98|5571.98|5690.78|5570.78|10
1655554270000|2022-06-18 12:11:10|5692.14|5572.14|5692.46|5572.46|5692.46|5572.46|5691.52|5571.52|10
1655554280000|2022-06-18 12:11:20|5692.16|5572.16|5692.24|5572.24|5692.25|5572.25|5692.16|5572.16|7
1655554290000|2022-06-18 12:11:30|5692.23|5572.23|5692.64|5572.64|5692.65|5572.65|5692.23|5572.23|10
1655554300000|2022-06-18 12:11:40|5692.58|5572.58|5692.52|5572.52|5692.68|5572.68|5692.52|5572.52|10
1655554310000|2022-06-18 12:11:50|5692.53|5572.53|5692.51|5572.51|5692.68|5572.68|5692.44|5572.44|8
1655554320000|2022-06-18 12:12:00|5692.53|5572.53|5693.08|5573.08|5693.08|5573.08|5692.48|5572.48|8
1655554330000|2022-06-18 12:12:10|5693|5573|5693.28|5573.28|5693.28|5573.28|5693|5573|9
1655554340000|2022-06-18 12:12:20|5693.19|5573.19|5694.45|5574.45|5694.56|5574.56|5693.19|5573.19|9
1655554350000|2022-06-18 12:12:30|5695.06|5575.06|5696.49|5576.49|5696.49|5576.49|5695|5575|10
1655554360000|2022-06-18 12:12:40|5696.62|5576.62|5696.84|5576.84|5696.84|5576.84|5696.54|5576.54|9
1655554370000|2022-06-18 12:12:50|5696.95|5576.95|5697.35|5577.35|5697.35|5577.35|5696.95|5576.95|9
1655554380000|2022-06-18 12:13:00|5697.27|5577.27|5696.46|5576.46|5697.27|5577.27|5696.46|5576.46|10
1655554390000|2022-06-18 12:13:10|5696.28|5576.28|5695.49|5575.49|5696.29|5576.29|5695.49|5575.49|10
1655554400000|2022-06-18 12:13:20|5695.21|5575.21|5695.98|5575.98|5695.98|5575.98|5695.21|5575.21|10
1655554410000|2022-06-18 12:13:30|5695.44|5575.44|5694.72|5574.72|5695.48|5575.48|5694.72|5574.72|10
1655554420000|2022-06-18 12:13:40|5694.79|5574.79|5695.39|5575.39|5695.39|5575.39|5694.45|5574.45|10
1655554430000|2022-06-18 12:13:50|5695.49|5575.49|5695.38|5575.38|5695.86|5575.86|5695.38|5575.38|10
1655554440000|2022-06-18 12:14:00|5695.75|5575.75|5695.64|5575.64|5695.75|5575.75|5695.5|5575.5|10
1655554450000|2022-06-18 12:14:10|5695.53|5575.53|5695.85|5575.85|5695.85|5575.85|5695.45|5575.45|10
1655554460000|2022-06-18 12:14:20|5695.74|5575.74|5695.47|5575.47|5695.81|5575.81|5695.26|5575.26|7
1655554470000|2022-06-18 12:14:30|5695.42|5575.42|5695.35|5575.35|5695.69|5575.69|5695.35|5575.35|10
1655554480000|2022-06-18 12:14:40|5695.32|5575.32|5694.58|5574.58|5695.32|5575.32|5694.57|5574.57|10
1655554490000|2022-06-18 12:14:50|5694.52|5574.52|5694.26|5574.26|5694.85|5574.85|5694.26|5574.26|10
1655554500000|2022-06-18 12:15:00|5694.14|5574.14|5694.48|5574.48|5694.48|5574.48|5693.95|5573.95|9
1655554510000|2022-06-18 12:15:10|5694.4|5574.4|5693.53|5573.53|5694.4|5574.4|5693.53|5573.53|9
1655554520000|2022-06-18 12:15:20|5693.48|5573.48|5692.76|5572.76|5693.48|5573.48|5692.53|5572.53|9
1655554530000|2022-06-18 12:15:30|5692.65|5572.65|5693.06|5573.06|5693.32|5573.32|5692.65|5572.65|10
1655554540000|2022-06-18 12:15:40|5692.84|5572.84|5691.97|5571.97|5692.88|5572.88|5691.85|5571.85|10
1655554550000|2022-06-18 12:15:50|5691.89|5571.89|5691.5|5571.5|5691.89|5571.89|5691.36|5571.36|8
1655554560000|2022-06-18 12:16:00|5691.42|5571.42|5692.51|5572.51|5692.51|5572.51|5691.37|5571.37|9
1655554570000|2022-06-18 12:16:10|5692.74|5572.74|5694.35|5574.35|5694.35|5574.35|5692.74|5572.74|10
1655554580000|2022-06-18 12:16:20|5694.56|5574.56|5697.56|5577.56|5697.56|5577.56|5694.56|5574.56|10
1655554590000|2022-06-18 12:16:30|5697.58|5577.58|5698.06|5578.06|5698.18|5578.18|5697.48|5577.48|10
1655554600000|2022-06-18 12:16:40|5697.81|5577.81|5696.81|5576.81|5697.81|5577.81|5696.81|5576.81|9
1655554610000|2022-06-18 12:16:50|5696.78|5576.78|5696.03|5576.03|5696.78|5576.78|5695.92|5575.92|10
1655554620000|2022-06-18 12:17:00|5695.89|5575.89|5694.37|5574.37|5695.89|5575.89|5694.31|5574.31|10
1655554630000|2022-06-18 12:17:10|5694.14|5574.14|5692.07|5572.07|5694.14|5574.14|5691.81|5571.81|9
1655554640000|2022-06-18 12:17:20|5692.09|5572.09|5691.45|5571.45|5692.09|5572.09|5691.45|5571.45|10
1655554650000|2022-06-18 12:17:30|5691.52|5571.52|5690.27|5570.27|5691.52|5571.52|5690.27|5570.27|7
1655554660000|2022-06-18 12:17:40|5690.29|5570.29|5686.9|5566.9|5690.29|5570.29|5686.9|5566.9|10
1655554670000|2022-06-18 12:17:50|5686|5566|5684.16|5564.16|5686|5566|5684.16|5564.16|10
1655554680000|2022-06-18 12:18:00|5683.62|5563.62|5680.79|5560.79|5683.62|5563.62|5680.65|5560.65|10
1655554690000|2022-06-18 12:18:10|5680.97|5560.97|5678.43|5558.43|5680.97|5560.97|5678.43|5558.43|10
1655554700000|2022-06-18 12:18:20|5678.34|5558.34|5676.23|5556.23|5678.34|5558.34|5676.23|5556.23|10
1655554710000|2022-06-18 12:18:30|5675.93|5555.93|5676.19|5556.19|5676.55|5556.55|5675.93|5555.93|10
1655554720000|2022-06-18 12:18:40|5676.36|5556.36|5676.03|5556.03|5676.36|5556.36|5675.89|5555.89|10
1655554730000|2022-06-18 12:18:50|5676.24|5556.24|5677.51|5557.51|5677.51|5557.51|5676.24|5556.24|9
1655554740000|2022-06-18 12:19:00|5677.65|5557.65|5680.01|5560.01|5680.01|5560.01|5677.58|5557.58|10
1655554750000|2022-06-18 12:19:10|5680.78|5560.78|5683.63|5563.63|5683.63|5563.63|5680.78|5560.78|10
1655554760000|2022-06-18 12:19:20|5683.95|5563.95|5686.1|5566.1|5686.1|5566.1|5683.95|5563.95|10
1655554770000|2022-06-18 12:19:30|5686.17|5566.17|5686.96|5566.96|5686.96|5566.96|5685.89|5565.89|10
1655554780000|2022-06-18 12:19:40|5686.8|5566.8|5688.09|5568.09|5688.15|5568.15|5686.8|5566.8|9
1655554790000|2022-06-18 12:19:50|5688.5|5568.5|5687.26|5567.26|5688.5|5568.5|5687.26|5567.26|10
1655554800000|2022-06-18 12:20:00|5687.25|5567.25|5687.7|5567.7|5687.7|5567.7|5686.77|5566.77|10
1655554810000|2022-06-18 12:20:10|5687.59|5567.59|5689.89|5569.89|5689.89|5569.89|5687.59|5567.59|10
1655554820000|2022-06-18 12:20:20|5690.09|5570.09|5692.16|5572.16|5692.16|5572.16|5690.09|5570.09|10
1655554830000|2022-06-18 12:20:30|5692.34|5572.34|5693.62|5573.62|5694.2|5574.2|5692.34|5572.34|10
1655554840000|2022-06-18 12:20:40|5693.48|5573.48|5695.09|5575.09|5695.24|5575.24|5693.48|5573.48|10
1655554850000|2022-06-18 12:20:50|5695.07|5575.07|5695.09|5575.09|5695.22|5575.22|5694.95|5574.95|10
1655554860000|2022-06-18 12:21:00|5694.97|5574.97|5695.39|5575.39|5695.45|5575.45|5694.88|5574.88|10
1655554870000|2022-06-18 12:21:10|5695.49|5575.49|5696.75|5576.75|5696.75|5576.75|5695.49|5575.49|10
1655554880000|2022-06-18 12:21:20|5696.86|5576.86|5697.64|5577.64|5697.78|5577.78|5696.86|5576.86|10
1655554890000|2022-06-18 12:21:30|5697.7|5577.7|5698.07|5578.07|5698.07|5578.07|5697.67|5577.67|10
1655554900000|2022-06-18 12:21:40|5697.78|5577.78|5696.73|5576.73|5697.96|5577.96|5696.67|5576.67|10
1655554910000|2022-06-18 12:21:50|5696.57|5576.57|5695.67|5575.67|5696.57|5576.57|5695.67|5575.67|9
1655554920000|2022-06-18 12:22:00|5695.51|5575.51|5696.04|5576.04|5696.04|5576.04|5695.31|5575.31|10
1655554930000|2022-06-18 12:22:10|5696.31|5576.31|5696.8|5576.8|5696.8|5576.8|5696.31|5576.31|10
1655554940000|2022-06-18 12:22:20|5697.18|5577.18|5698.24|5578.24|5698.24|5578.24|5697.18|5577.18|10
1655554950000|2022-06-18 12:22:30|5698.31|5578.31|5698.29|5578.29|5698.31|5578.31|5697.95|5577.95|8
1655554960000|2022-06-18 12:22:40|5698.36|5578.36|5697.93|5577.93|5698.36|5578.36|5697.67|5577.67|10
1655554970000|2022-06-18 12:22:50|5697.77|5577.77|5696.65|5576.65|5697.77|5577.77|5696.61|5576.61|10
1655554980000|2022-06-18 12:23:00|5696.61|5576.61|5696.97|5576.97|5696.97|5576.97|5696.5|5576.5|10
1655554990000|2022-06-18 12:23:10|5696.99|5576.99|5696.25|5576.25|5696.99|5576.99|5696.21|5576.21|10
1655555000000|2022-06-18 12:23:20|5696.28|5576.28|5697.26|5577.26|5697.26|5577.26|5696.28|5576.28|10
1655555010000|2022-06-18 12:23:30|5697.57|5577.57|5698.05|5578.05|5698.05|5578.05|5697.57|5577.57|10
1655555020000|2022-06-18 12:23:40|5698.09|5578.09|5698.27|5578.27|5698.27|5578.27|5697.86|5577.86|9
1655555030000|2022-06-18 12:23:50|5698.34|5578.34|5698.58|5578.58|5698.58|5578.58|5698.16|5578.16|9
1655555040000|2022-06-18 12:24:00|5698.6|5578.6|5698.4|5578.4|5698.7|5578.7|5698.34|5578.34|10
1655555050000|2022-06-18 12:24:10|5698.44|5578.44|5698.38|5578.38|5698.44|5578.44|5698.32|5578.32|10
1655555060000|2022-06-18 12:24:20|5698.52|5578.52|5698.72|5578.72|5698.72|5578.72|5698.26|5578.26|10
1655555070000|2022-06-18 12:24:30|5698.66|5578.66|5698.71|5578.71|5698.89|5578.89|5698.55|5578.55|9
1655555080000|2022-06-18 12:24:40|5698.68|5578.68|5698.78|5578.78|5698.84|5578.84|5698.58|5578.58|8
1655555090000|2022-06-18 12:24:50|5698.76|5578.76|5698.37|5578.37|5698.88|5578.88|5698.26|5578.26|10
1655555100000|2022-06-18 12:25:00|5698.38|5578.38|5698.23|5578.23|5698.38|5578.38|5697.98|5577.98|10
1655555110000|2022-06-18 12:25:10|5698.27|5578.27|5698.88|5578.88|5698.88|5578.88|5698.27|5578.27|8
1655555120000|2022-06-18 12:25:20|5698.87|5578.87|5699.04|5579.04|5699.04|5579.04|5698.73|5578.73|9
1655555130000|2022-06-18 12:25:30|5698.9|5578.9|5698.85|5578.85|5698.9|5578.9|5698.52|5578.52|10
1655555140000|2022-06-18 12:25:40|5698.74|5578.74|5699.96|5579.96|5699.96|5579.96|5698.74|5578.74|10
1655555150000|2022-06-18 12:25:50|5699.98|5579.98|5701.24|5581.24|5701.27|5581.27|5699.98|5579.98|10
1655555160000|2022-06-18 12:26:00|5701.26|5581.26|5702.7|5582.7|5702.7|5582.7|5701.26|5581.26|10
1655555170000|2022-06-18 12:26:10|5702.41|5582.41|5703.85|5583.85|5704.05|5584.05|5702.41|5582.41|10
1655555180000|2022-06-18 12:26:20|5703.55|5583.55|5703.11|5583.11|5703.6|5583.6|5702.82|5582.82|10
1655555190000|2022-06-18 12:26:30|5703.09|5583.09|5703.73|5583.73|5703.75|5583.75|5703.09|5583.09|10
1655555200000|2022-06-18 12:26:40|5703.86|5583.86|5706.28|5586.28|5706.59|5586.59|5703.86|5583.86|10
1655555210000|2022-06-18 12:26:50|5705.99|5585.99|5705.91|5585.91|5706.12|5586.12|5705.91|5585.91|9
1655555220000|2022-06-18 12:27:00|5705.95|5585.95|5705.59|5585.59|5705.95|5585.95|5705.47|5585.47|10
1655555230000|2022-06-18 12:27:10|5705.62|5585.62|5707.73|5587.73|5707.73|5587.73|5705.62|5585.62|9
1655555240000|2022-06-18 12:27:20|5707.83|5587.83|5707.63|5587.63|5708.01|5588.01|5707.39|5587.39|10
1655555250000|2022-06-18 12:27:30|5707.64|5587.64|5707.33|5587.33|5707.64|5587.64|5707.16|5587.16|10
1655555260000|2022-06-18 12:27:40|5707.38|5587.38|5707.49|5587.49|5707.51|5587.51|5707.24|5587.24|10
1655555270000|2022-06-18 12:27:50|5707.37|5587.37|5707.5|5587.5|5707.51|5587.51|5707.34|5587.34|9
1655555280000|2022-06-18 12:28:00|5707.45|5587.45|5707.89|5587.89|5707.89|5587.89|5707.39|5587.39|10
1655555290000|2022-06-18 12:28:10|5707.95|5587.95|5708.26|5588.26|5708.29|5588.29|5707.95|5587.95|9
1655555300000|2022-06-18 12:28:20|5708.33|5588.33|5708.28|5588.28|5708.51|5588.51|5708.2|5588.2|10
1655555310000|2022-06-18 12:28:30|5708.21|5588.21|5708.22|5588.22|5708.24|5588.24|5708.11|5588.11|8
1655555320000|2022-06-18 12:28:40|5708.02|5588.02|5706.33|5586.33|5708.02|5588.02|5706.32|5586.32|10
1655555330000|2022-06-18 12:28:50|5706.23|5586.23|5701.23|5581.23|5706.23|5586.23|5701.23|5581.23|10
1655555340000|2022-06-18 12:29:00|5700.85|5580.85|5699.91|5579.91|5700.85|5580.85|5699.91|5579.91|9
1655555350000|2022-06-18 12:29:10|5699.92|5579.92|5700.38|5580.38|5700.48|5580.48|5699.89|5579.89|10
1655555360000|2022-06-18 12:29:20|5700.37|5580.37|5700.26|5580.26|5700.4|5580.4|5700.12|5580.12|9
1655555370000|2022-06-18 12:29:30|5699.45|5579.45|5699.04|5579.04|5699.58|5579.58|5699.04|5579.04|10
1655555380000|2022-06-18 12:29:40|5699.27|5579.27|5699.33|5579.33|5699.37|5579.37|5698.91|5578.91|10
1655555390000|2022-06-18 12:29:50|5699.3|5579.3|5699.69|5579.69|5699.76|5579.76|5699.3|5579.3|10
1655555400000|2022-06-18 12:30:00|5699.92|5579.92|5700.5|5580.5|5700.8|5580.8|5699.92|5579.92|9
1655555410000|2022-06-18 12:30:10|5700.54|5580.54|5700.73|5580.73|5701.11|5581.11|5700.54|5580.54|10
1655555420000|2022-06-18 12:30:20|5700.75|5580.75|5700.09|5580.09|5700.75|5580.75|5700.07|5580.07|10
1655555430000|2022-06-18 12:30:30|5700.35|5580.35|5700.2|5580.2|5700.39|5580.39|5700.2|5580.2|7
1655555440000|2022-06-18 12:30:40|5700.12|5580.12|5700.23|5580.23|5700.38|5580.38|5700.12|5580.12|9
1655555450000|2022-06-18 12:30:50|5700.25|5580.25|5699.43|5579.43|5700.25|5580.25|5699.43|5579.43|10
1655555460000|2022-06-18 12:31:00|5699.54|5579.54|5699.01|5579.01|5699.54|5579.54|5698.89|5578.89|9
1655555470000|2022-06-18 12:31:10|5699.38|5579.38|5699.69|5579.69|5699.78|5579.78|5699.35|5579.35|9
1655555480000|2022-06-18 12:31:20|5699.66|5579.66|5699.84|5579.84|5699.84|5579.84|5699.56|5579.56|9
1655555490000|2022-06-18 12:31:30|5699.76|5579.76|5700.94|5580.94|5700.94|5580.94|5699.76|5579.76|10
1655555500000|2022-06-18 12:31:40|5701.77|5581.77|5703.04|5583.04|5703.04|5583.04|5701.73|5581.73|10
1655555510000|2022-06-18 12:31:50|5703.01|5583.01|5703.62|5583.62|5703.73|5583.73|5703.01|5583.01|10
1655555520000|2022-06-18 12:32:00|5703.41|5583.41|5705.59|5585.59|5705.67|5585.67|5703.41|5583.41|10
1655555530000|2022-06-18 12:32:10|5705.77|5585.77|5705.65|5585.65|5705.91|5585.91|5705.38|5585.38|10
1655555540000|2022-06-18 12:32:20|5705.89|5585.89|5706.33|5586.33|5706.33|5586.33|5705.79|5585.79|8
1655555550000|2022-06-18 12:32:30|5706.28|5586.28|5706.58|5586.58|5706.66|5586.66|5706.21|5586.21|10
1655555560000|2022-06-18 12:32:40|5706.68|5586.68|5707.85|5587.85|5707.91|5587.91|5706.68|5586.68|10
1655555570000|2022-06-18 12:32:50|5707.68|5587.68|5708.18|5588.18|5708.18|5588.18|5707.48|5587.48|9
1655555580000|2022-06-18 12:33:00|5708.22|5588.22|5707.71|5587.71|5708.34|5588.34|5707.71|5587.71|8
1655555590000|2022-06-18 12:33:10|5707.59|5587.59|5706.25|5586.25|5707.59|5587.59|5706.23|5586.23|9
1655555600000|2022-06-18 12:33:20|5706.86|5586.86|5705.8|5585.8|5706.86|5586.86|5705.8|5585.8|10
1655555610000|2022-06-18 12:33:30|5705.63|5585.63|5706.2|5586.2|5706.2|5586.2|5705.63|5585.63|9
1655555620000|2022-06-18 12:33:40|5706.33|5586.33|5707.02|5587.02|5707.02|5587.02|5706.33|5586.33|9
1655555630000|2022-06-18 12:33:50|5707.05|5587.05|5707.16|5587.16|5707.35|5587.35|5706.88|5586.88|9
1655555640000|2022-06-18 12:34:00|5706.97|5586.97|5707.23|5587.23|5707.23|5587.23|5706.71|5586.71|10
1655555650000|2022-06-18 12:34:10|5707.09|5587.09|5706.96|5586.96|5707.2|5587.2|5706.81|5586.81|10
1655555660000|2022-06-18 12:34:20|5706.94|5586.94|5706.93|5586.93|5707.1|5587.1|5706.79|5586.79|8
1655555670000|2022-06-18 12:34:30|5706.9|5586.9|5707.41|5587.41|5707.41|5587.41|5706.9|5586.9|10
1655555680000|2022-06-18 12:34:40|5707.48|5587.48|5707.5|5587.5|5707.55|5587.55|5707.27|5587.27|10
1655555690000|2022-06-18 12:34:50|5707.58|5587.58|5707.67|5587.67|5707.77|5587.77|5707.28|5587.28|8
1655555700000|2022-06-18 12:35:00|5707.77|5587.77|5708.59|5588.59|5708.59|5588.59|5707.77|5587.77|10
1655555710000|2022-06-18 12:35:10|5708.48|5588.48|5708.28|5588.28|5708.56|5588.56|5708.18|5588.18|9
1655555720000|2022-06-18 12:35:20|5708.35|5588.35|5708.35|5588.35|5708.39|5588.39|5708.23|5588.23|8
1655555730000|2022-06-18 12:35:30|5708.46|5588.46|5708.72|5588.72|5708.8|5588.8|5708.46|5588.46|10
1655555740000|2022-06-18 12:35:40|5708.84|5588.84|5708.85|5588.85|5709.17|5589.17|5708.73|5588.73|10
1655555750000|2022-06-18 12:35:50|5708.93|5588.93|5709.46|5589.46|5709.46|5589.46|5708.93|5588.93|8
1655555760000|2022-06-18 12:36:00|5709.51|5589.51|5709.05|5589.05|5709.51|5589.51|5708.96|5588.96|10
1655555770000|2022-06-18 12:36:10|5709.09|5589.09|5708.56|5588.56|5709.09|5589.09|5708.56|5588.56|10
1655555780000|2022-06-18 12:36:20|5708.76|5588.76|5708.84|5588.84|5708.9|5588.9|5708.73|5588.73|9
1655555790000|2022-06-18 12:36:30|5708.91|5588.91|5707.9|5587.9|5708.91|5588.91|5707.9|5587.9|9
1655555800000|2022-06-18 12:36:40|5707.15|5587.15|5702.51|5582.51|5707.15|5587.15|5702.51|5582.51|10
1655555810000|2022-06-18 12:36:50|5702.43|5582.43|5699.33|5579.33|5702.43|5582.43|5699.33|5579.33|10
1655555820000|2022-06-18 12:37:00|5699.19|5579.19|5696.09|5576.09|5699.19|5579.19|5696.09|5576.09|10
1655555830000|2022-06-18 12:37:10|5695.54|5575.54|5692.38|5572.38|5695.54|5575.54|5692.38|5572.38|10
1655555840000|2022-06-18 12:37:20|5692.16|5572.16|5691.3|5571.3|5692.16|5572.16|5691.3|5571.3|10
1655555850000|2022-06-18 12:37:30|5690.94|5570.94|5687.69|5567.69|5690.94|5570.94|5687.69|5567.69|8
1655555860000|2022-06-18 12:37:40|5687.64|5567.64|5683.85|5563.85|5687.64|5567.64|5683.85|5563.85|10
1655555870000|2022-06-18 12:37:50|5683.95|5563.95|5683.08|5563.08|5683.95|5563.95|5683.08|5563.08|10
1655555880000|2022-06-18 12:38:00|5682.47|5562.47|5682.39|5562.39|5682.56|5562.56|5681.95|5561.95|9
1655555890000|2022-06-18 12:38:10|5682.64|5562.64|5682.43|5562.43|5682.73|5562.73|5682.43|5562.43|9
1655555900000|2022-06-18 12:38:20|5682.3|5562.3|5681.06|5561.06|5682.36|5562.36|5680.68|5560.68|10
1655555910000|2022-06-18 12:38:30|5680.97|5560.97|5680.46|5560.46|5681.08|5561.08|5680.28|5560.28|9
1655555920000|2022-06-18 12:38:40|5679.41|5559.41|5678.65|5558.65|5679.44|5559.44|5678.56|5558.56|10
1655555930000|2022-06-18 12:38:50|5678.46|5558.46|5677.14|5557.14|5678.46|5558.46|5677.14|5557.14|10
1655555940000|2022-06-18 12:39:00|5676.56|5556.56|5677.88|5557.88|5677.88|5557.88|5676.56|5556.56|9
1655555950000|2022-06-18 12:39:10|5677.72|5557.72|5677.82|5557.82|5678.12|5558.12|5677.44|5557.44|10
1655555960000|2022-06-18 12:39:20|5677.73|5557.73|5679.7|5559.7|5679.7|5559.7|5677.73|5557.73|10
1655555970000|2022-06-18 12:39:30|5679.66|5559.66|5681.22|5561.22|5681.22|5561.22|5679.66|5559.66|10
1655555980000|2022-06-18 12:39:40|5681.23|5561.23|5684.25|5564.25|5684.27|5564.27|5681.23|5561.23|10
1655555990000|2022-06-18 12:39:50|5684.23|5564.23|5685.73|5565.73|5685.73|5565.73|5684.12|5564.12|9
1655556000000|2022-06-18 12:40:00|5685.64|5565.64|5683.39|5563.39|5685.64|5565.64|5683.39|5563.39|10
1655556010000|2022-06-18 12:40:10|5683.41|5563.41|5682.16|5562.16|5683.41|5563.41|5682.03|5562.03|10
1655556020000|2022-06-18 12:40:20|5682.1|5562.1|5680.98|5560.98|5682.1|5562.1|5680.98|5560.98|10
1655556030000|2022-06-18 12:40:30|5680.59|5560.59|5679.33|5559.33|5680.65|5560.65|5679.2|5559.2|10
1655556040000|2022-06-18 12:40:40|5679.6|5559.6|5679.28|5559.28|5680.29|5560.29|5679.28|5559.28|10
1655556050000|2022-06-18 12:40:50|5679.21|5559.21|5678.22|5558.22|5679.35|5559.35|5678.22|5558.22|9
1655556060000|2022-06-18 12:41:00|5678.14|5558.14|5675.87|5555.87|5678.14|5558.14|5675.81|5555.81|10
1655556070000|2022-06-18 12:41:10|5675.84|5555.84|5676.6|5556.6|5676.6|5556.6|5675.5|5555.5|8
1655556080000|2022-06-18 12:41:20|5676.59|5556.59|5678.84|5558.84|5678.84|5558.84|5676.48|5556.48|10
1655556090000|2022-06-18 12:41:30|5678.91|5558.91|5679.68|5559.68|5679.98|5559.98|5678.91|5558.91|9
1655556100000|2022-06-18 12:41:40|5679.66|5559.66|5678.73|5558.73|5679.74|5559.74|5678.73|5558.73|9
1655556110000|2022-06-18 12:41:50|5678.62|5558.62|5677.91|5557.91|5678.62|5558.62|5677.87|5557.87|9
1655556120000|2022-06-18 12:42:00|5677.36|5557.36|5676.3|5556.3|5677.36|5557.36|5676.3|5556.3|9
1655556130000|2022-06-18 12:42:10|5676.19|5556.19|5677.49|5557.49|5677.49|5557.49|5675.91|5555.91|9
1655556140000|2022-06-18 12:42:20|5677.69|5557.69|5676.54|5556.54|5677.69|5557.69|5676.54|5556.54|10
1655556150000|2022-06-18 12:42:30|5676.55|5556.55|5676.01|5556.01|5676.55|5556.55|5676.01|5556.01|10
1655556160000|2022-06-18 12:42:40|5675.96|5555.96|5674.73|5554.73|5676.36|5556.36|5674.73|5554.73|9
1655556170000|2022-06-18 12:42:50|5674.61|5554.61|5675.7|5555.7|5675.7|5555.7|5674.61|5554.61|10
1655556180000|2022-06-18 12:43:00|5675.71|5555.71|5675.86|5555.86|5676.13|5556.13|5675.71|5555.71|9
1655556190000|2022-06-18 12:43:10|5675.89|5555.89|5675.26|5555.26|5675.89|5555.89|5675.26|5555.26|10
1655556200000|2022-06-18 12:43:20|5675.19|5555.19|5675.54|5555.54|5675.54|5555.54|5675.1|5555.1|9
1655556210000|2022-06-18 12:43:30|5675.95|5555.95|5676.91|5556.91|5676.91|5556.91|5675.95|5555.95|9
1655556220000|2022-06-18 12:43:40|5676.92|5556.92|5677.29|5557.29|5677.29|5557.29|5676.58|5556.58|10
1655556230000|2022-06-18 12:43:50|5677.39|5557.39|5678.77|5558.77|5678.77|5558.77|5677.39|5557.39|10
1655556240000|2022-06-18 12:44:00|5678.78|5558.78|5677.81|5557.81|5678.78|5558.78|5677.79|5557.79|10
1655556250000|2022-06-18 12:44:10|5677.9|5557.9|5677.31|5557.31|5677.9|5557.9|5677.25|5557.25|10
1655556260000|2022-06-18 12:44:20|5677.02|5557.02|5677.82|5557.82|5677.82|5557.82|5676.9|5556.9|10
1655556270000|2022-06-18 12:44:30|5677.78|5557.78|5677.28|5557.28|5677.81|5557.81|5677.13|5557.13|9
1655556280000|2022-06-18 12:44:40|5677.33|5557.33|5676.84|5556.84|5677.33|5557.33|5676.42|5556.42|9
1655556290000|2022-06-18 12:44:50|5676.8|5556.8|5676.63|5556.63|5676.8|5556.8|5676.15|5556.15|9
1655556300000|2022-06-18 12:45:00|5676.6|5556.6|5676|5556|5676.72|5556.72|5675.84|5555.84|10
1655556310000|2022-06-18 12:45:10|5676.27|5556.27|5678.21|5558.21|5678.23|5558.23|5676.27|5556.27|10
1655556320000|2022-06-18 12:45:20|5678.51|5558.51|5678.57|5558.57|5678.6|5558.6|5678.3|5558.3|9
1655556330000|2022-06-18 12:45:30|5678.49|5558.49|5678.44|5558.44|5679.05|5559.05|5678.33|5558.33|10
1655556340000|2022-06-18 12:45:40|5678.34|5558.34|5679.42|5559.42|5679.42|5559.42|5678.34|5558.34|10
1655556350000|2022-06-18 12:45:50|5679.33|5559.33|5679.69|5559.69|5679.73|5559.73|5679.31|5559.31|10
1655556360000|2022-06-18 12:46:00|5679.83|5559.83|5680.05|5560.05|5680.05|5560.05|5679.67|5559.67|8
1655556370000|2022-06-18 12:46:10|5680.29|5560.29|5680.51|5560.51|5680.56|5560.56|5680.21|5560.21|10
1655556380000|2022-06-18 12:46:20|5680.72|5560.72|5682.01|5562.01|5682.01|5562.01|5680.47|5560.47|10
1655556390000|2022-06-18 12:46:30|5681.95|5561.95|5682.38|5562.38|5682.46|5562.46|5681.79|5561.79|10
1655556400000|2022-06-18 12:46:40|5682.54|5562.54|5683.74|5563.74|5683.74|5563.74|5682.54|5562.54|10
1655556410000|2022-06-18 12:46:50|5684.03|5564.03|5682.18|5562.18|5684.8|5564.8|5682.18|5562.18|10
1655556420000|2022-06-18 12:47:00|5681.84|5561.84|5681.49|5561.49|5681.84|5561.84|5681.31|5561.31|10
1655556430000|2022-06-18 12:47:10|5681.29|5561.29|5681.53|5561.53|5681.8|5561.8|5681.25|5561.25|10
1655556440000|2022-06-18 12:47:20|5681.81|5561.81|5681.76|5561.76|5681.83|5561.83|5681.7|5561.7|9
1655556450000|2022-06-18 12:47:30|5681.79|5561.79|5681.95|5561.95|5682.05|5562.05|5681.79|5561.79|10
1655556460000|2022-06-18 12:47:40|5681.96|5561.96|5681.57|5561.57|5681.96|5561.96|5681.57|5561.57|10
1655556470000|2022-06-18 12:47:50|5680.99|5560.99|5680.98|5560.98|5681.16|5561.16|5680.67|5560.67|10
1655556480000|2022-06-18 12:48:00|5680.99|5560.99|5682.62|5562.62|5682.62|5562.62|5680.97|5560.97|10
1655556490000|2022-06-18 12:48:10|5682.58|5562.58|5685.11|5565.11|5685.11|5565.11|5682.58|5562.58|10
1655556500000|2022-06-18 12:48:20|5685.28|5565.28|5687.54|5567.54|5687.87|5567.87|5685.28|5565.28|10
1655556510000|2022-06-18 12:48:30|5687.6|5567.6|5688.52|5568.52|5688.52|5568.52|5687.43|5567.43|8
1655556520000|2022-06-18 12:48:40|5688.3|5568.3|5688.34|5568.34|5688.48|5568.48|5687.83|5567.83|10
1655556530000|2022-06-18 12:48:50|5688.43|5568.43|5688.73|5568.73|5688.85|5568.85|5688.26|5568.26|9
1655556540000|2022-06-18 12:49:00|5688.7|5568.7|5687.96|5567.96|5688.81|5568.81|5687.96|5567.96|10
1655556550000|2022-06-18 12:49:10|5688.06|5568.06|5687.79|5567.79|5688.06|5568.06|5687.71|5567.71|10
1655556560000|2022-06-18 12:49:20|5687.69|5567.69|5687.5|5567.5|5687.69|5567.69|5687.45|5567.45|10
1655556570000|2022-06-18 12:49:30|5687.2|5567.2|5687.24|5567.24|5687.4|5567.4|5686.82|5566.82|10
1655556580000|2022-06-18 12:49:40|5687.14|5567.14|5686.59|5566.59|5687.24|5567.24|5686.59|5566.59|9
1655556590000|2022-06-18 12:49:50|5686.82|5566.82|5687.19|5567.19|5687.19|5567.19|5686.82|5566.82|10
1655556600000|2022-06-18 12:50:00|5687.29|5567.29|5687.99|5567.99|5687.99|5567.99|5687.29|5567.29|10
1655556610000|2022-06-18 12:50:10|5687.96|5567.96|5688.03|5568.03|5688.06|5568.06|5687.9|5567.9|10
1655556620000|2022-06-18 12:50:20|5687.99|5567.99|5688.21|5568.21|5688.21|5568.21|5687.59|5567.59|10
1655556630000|2022-06-18 12:50:30|5688.25|5568.25|5690.25|5570.25|5690.25|5570.25|5688.17|5568.17|8
1655556640000|2022-06-18 12:50:40|5690.39|5570.39|5691|5571|5691.14|5571.14|5690.39|5570.39|10
1655556650000|2022-06-18 12:50:50|5691.33|5571.33|5691.07|5571.07|5691.63|5571.63|5691.07|5571.07|10
1655556660000|2022-06-18 12:51:00|5691.13|5571.13|5691.4|5571.4|5691.4|5571.4|5690.9|5570.9|10
1655556670000|2022-06-18 12:51:10|5691.5|5571.5|5691.86|5571.86|5691.86|5571.86|5691.43|5571.43|10
1655556680000|2022-06-18 12:51:20|5691.63|5571.63|5691.64|5571.64|5691.83|5571.83|5691.58|5571.58|10
1655556690000|2022-06-18 12:51:30|5691.6|5571.6|5691.71|5571.71|5691.71|5571.71|5691.42|5571.42|10
1655556700000|2022-06-18 12:51:40|5691.62|5571.62|5691.1|5571.1|5691.63|5571.63|5691.1|5571.1|10
1655556710000|2022-06-18 12:51:50|5690.99|5570.99|5690.04|5570.04|5690.99|5570.99|5690.04|5570.04|9
1655556720000|2022-06-18 12:52:00|5690.14|5570.14|5689.32|5569.32|5690.14|5570.14|5689.21|5569.21|10
1655556730000|2022-06-18 12:52:10|5689.13|5569.13|5689.05|5569.05|5689.29|5569.29|5688.94|5568.94|10
1655556740000|2022-06-18 12:52:20|5689.18|5569.18|5688.4|5568.4|5689.3|5569.3|5688.34|5568.34|10
1655556750000|2022-06-18 12:52:30|5688.3|5568.3|5686.78|5566.78|5688.3|5568.3|5686.78|5566.78|10
1655556760000|2022-06-18 12:52:40|5686.69|5566.69|5686.01|5566.01|5686.69|5566.69|5686.01|5566.01|9
1655556770000|2022-06-18 12:52:50|5685.97|5565.97|5683.5|5563.5|5685.97|5565.97|5683.5|5563.5|10
1655556780000|2022-06-18 12:53:00|5683.13|5563.13|5680.88|5560.88|5683.13|5563.13|5680.84|5560.84|10
1655556790000|2022-06-18 12:53:10|5680.29|5560.29|5678.03|5558.03|5680.29|5560.29|5677.93|5557.93|10
1655556800000|2022-06-18 12:53:20|5677.62|5557.62|5676.23|5556.23|5677.62|5557.62|5676.03|5556.03|10
1655556810000|2022-06-18 12:53:30|5675.9|5555.9|5676.13|5556.13|5676.55|5556.55|5675.87|5555.87|9
1655556820000|2022-06-18 12:53:40|5676.31|5556.31|5673.58|5553.58|5676.37|5556.37|5673.58|5553.58|10
1655556830000|2022-06-18 12:53:50|5673.62|5553.62|5672.68|5552.68|5673.62|5553.62|5672.68|5552.68|10
1655556840000|2022-06-18 12:54:00|5672.77|5552.77|5673.11|5553.11|5673.11|5553.11|5672.64|5552.64|10
1655556850000|2022-06-18 12:54:10|5672.96|5552.96|5673.75|5553.75|5673.77|5553.77|5672.96|5552.96|10
1655556860000|2022-06-18 12:54:20|5673.74|5553.74|5672.39|5552.39|5673.74|5553.74|5672.38|5552.38|10
1655556870000|2022-06-18 12:54:30|5672.51|5552.51|5672.48|5552.48|5672.72|5552.72|5672.48|5552.48|9
1655556880000|2022-06-18 12:54:40|5672.61|5552.61|5672.45|5552.45|5672.79|5552.79|5672.45|5552.45|10
1655556890000|2022-06-18 12:54:50|5672.44|5552.44|5671.92|5551.92|5672.44|5552.44|5671.92|5551.92|9
1655556900000|2022-06-18 12:55:00|5671.9|5551.9|5672.11|5552.11|5672.11|5552.11|5671.86|5551.86|9
1655556910000|2022-06-18 12:55:10|5672.24|5552.24|5674.85|5554.85|5674.85|5554.85|5672.24|5552.24|10
1655556920000|2022-06-18 12:55:20|5675.49|5555.49|5676|5556|5676.13|5556.13|5675.49|5555.49|10
1655556930000|2022-06-18 12:55:30|5676.56|5556.56|5676.68|5556.68|5676.68|5556.68|5675.68|5555.68|10
1655556940000|2022-06-18 12:55:40|5676.75|5556.75|5674.96|5554.96|5676.75|5556.75|5674.96|5554.96|10
1655556950000|2022-06-18 12:55:50|5674.65|5554.65|5674.56|5554.56|5674.86|5554.86|5674.23|5554.23|9
1655556960000|2022-06-18 12:56:00|5673.54|5553.54|5672.91|5552.91|5673.55|5553.55|5672.91|5552.91|10
1655556970000|2022-06-18 12:56:10|5672.88|5552.88|5673.44|5553.44|5673.44|5553.44|5671.88|5551.88|9
1655556980000|2022-06-18 12:56:20|5673.48|5553.48|5674.86|5554.86|5674.86|5554.86|5673.48|5553.48|10
1655556990000|2022-06-18 12:56:30|5674.78|5554.78|5675.18|5555.18|5675.58|5555.58|5674.52|5554.52|9
1655557000000|2022-06-18 12:56:40|5675.11|5555.11|5676.05|5556.05|5676.05|5556.05|5674.87|5554.87|10
1655557010000|2022-06-18 12:56:50|5675.88|5555.88|5678.24|5558.24|5678.24|5558.24|5675.88|5555.88|10
1655557020000|2022-06-18 12:57:00|5678.25|5558.25|5679.22|5559.22|5679.22|5559.22|5678.25|5558.25|10
1655557030000|2022-06-18 12:57:10|5679.32|5559.32|5679.84|5559.84|5679.85|5559.85|5679.19|5559.19|9
1655557040000|2022-06-18 12:57:20|5679.7|5559.7|5679.84|5559.84|5679.84|5559.84|5678.99|5558.99|9
1655557050000|2022-06-18 12:57:30|5680.12|5560.12|5680.08|5560.08|5680.5|5560.5|5680.08|5560.08|9
1655557060000|2022-06-18 12:57:40|5679.81|5559.81|5680.83|5560.83|5681.16|5561.16|5679.81|5559.81|10
1655557070000|2022-06-18 12:57:50|5680.9|5560.9|5681.38|5561.38|5681.42|5561.42|5680.9|5560.9|10
1655557080000|2022-06-18 12:58:00|5681.56|5561.56|5681.91|5561.91|5682.05|5562.05|5681.3|5561.3|10
1655557090000|2022-06-18 12:58:10|5681.84|5561.84|5680.9|5560.9|5682.03|5562.03|5680.73|5560.73|10
1655557100000|2022-06-18 12:58:20|5680.74|5560.74|5680.22|5560.22|5680.8|5560.8|5680.22|5560.22|10
1655557110000|2022-06-18 12:58:30|5680.39|5560.39|5679.97|5559.97|5680.47|5560.47|5679.97|5559.97|10
1655557120000|2022-06-18 12:58:40|5680.13|5560.13|5680.67|5560.67|5680.76|5560.76|5680.11|5560.11|8
1655557130000|2022-06-18 12:58:50|5680.54|5560.54|5680.79|5560.79|5680.99|5560.99|5680.54|5560.54|10
1655557140000|2022-06-18 12:59:00|5680.88|5560.88|5681.59|5561.59|5681.59|5561.59|5680.88|5560.88|9
1655557150000|2022-06-18 12:59:10|5681.7|5561.7|5681.65|5561.65|5681.8|5561.8|5681.52|5561.52|10
1655557160000|2022-06-18 12:59:20|5681.54|5561.54|5681.49|5561.49|5681.54|5561.54|5681.25|5561.25|10
1655557170000|2022-06-18 12:59:30|5681.37|5561.37|5680.76|5560.76|5681.4|5561.4|5680.61|5560.61|10
1655557180000|2022-06-18 12:59:40|5680.53|5560.53|5680.5|5560.5|5680.8|5560.8|5680.43|5560.43|10
1655557190000|2022-06-18 12:59:50|5680.46|5560.46|5678.23|5558.23|5680.46|5560.46|5678.23|5558.23|10
1655557200000|2022-06-18 13:00:00|5678.43|5558.43|5678.57|5558.57|5678.78|5558.78|5678.43|5558.43|10
1655557210000|2022-06-18 13:00:10|5678.63|5558.63|5678.51|5558.51|5678.68|5558.68|5678.26|5558.26|9
1655557220000|2022-06-18 13:00:20|5678.57|5558.57|5678.15|5558.15|5678.57|5558.57|5678.15|5558.15|9
1655557230000|2022-06-18 13:00:30|5677.59|5557.59|5676.81|5556.81|5677.59|5557.59|5676.48|5556.48|10
1655557240000|2022-06-18 13:00:40|5676.39|5556.39|5676.73|5556.73|5676.83|5556.83|5676.39|5556.39|10
1655557250000|2022-06-18 13:00:50|5676.5|5556.5|5676.18|5556.18|5676.5|5556.5|5676.04|5556.04|9
1655557260000|2022-06-18 13:01:00|5676.17|5556.17|5675.72|5555.72|5676.21|5556.21|5675.71|5555.71|10
1655557270000|2022-06-18 13:01:10|5675.7|5555.7|5675.96|5555.96|5675.96|5555.96|5675.68|5555.68|7
1655557280000|2022-06-18 13:01:20|5675.9|5555.9|5675.32|5555.32|5676.05|5556.05|5675.32|5555.32|8
1655557290000|2022-06-18 13:01:30|5675.26|5555.26|5676.81|5556.81|5676.81|5556.81|5675.17|5555.17|10
1655557300000|2022-06-18 13:01:40|5677.14|5557.14|5677.54|5557.54|5677.54|5557.54|5676.87|5556.87|10
1655557310000|2022-06-18 13:01:50|5677.52|5557.52|5678.64|5558.64|5678.64|5558.64|5677.52|5557.52|10
1655557320000|2022-06-18 13:02:00|5678.79|5558.79|5678.99|5558.99|5679.32|5559.32|5678.79|5558.79|10
1655557330000|2022-06-18 13:02:10|5678.57|5558.57|5679.58|5559.58|5679.58|5559.58|5678.5|5558.5|10
1655557340000|2022-06-18 13:02:20|5679.76|5559.76|5681.35|5561.35|5681.56|5561.56|5679.76|5559.76|10
1655557350000|2022-06-18 13:02:30|5681.43|5561.43|5681.45|5561.45|5681.65|5561.65|5681.02|5561.02|10
1655557360000|2022-06-18 13:02:40|5681.91|5561.91|5681.93|5561.93|5681.93|5561.93|5681.52|5561.52|10
1655557370000|2022-06-18 13:02:50|5681.99|5561.99|5682.31|5562.31|5682.31|5562.31|5681.99|5561.99|9
1655557380000|2022-06-18 13:03:00|5682.5|5562.5|5682.58|5562.58|5682.69|5562.69|5682.47|5562.47|8
1655557390000|2022-06-18 13:03:10|5682.35|5562.35|5682.76|5562.76|5682.76|5562.76|5682.33|5562.33|9
1655557400000|2022-06-18 13:03:20|5682.82|5562.82|5682.33|5562.33|5682.93|5562.93|5682.33|5562.33|9
1655557410000|2022-06-18 13:03:30|5682.18|5562.18|5681.67|5561.67|5682.18|5562.18|5681.67|5561.67|10
1655557420000|2022-06-18 13:03:40|5681.57|5561.57|5679.78|5559.78|5681.73|5561.73|5679.78|5559.78|10
1655557430000|2022-06-18 13:03:50|5679.03|5559.03|5677.31|5557.31|5679.18|5559.18|5677.31|5557.31|9
1655557440000|2022-06-18 13:04:00|5677.2|5557.2|5674.12|5554.12|5677.2|5557.2|5674.12|5554.12|10
1655557450000|2022-06-18 13:04:10|5673.97|5553.97|5672.3|5552.3|5673.97|5553.97|5672.3|5552.3|10
1655557460000|2022-06-18 13:04:20|5671.96|5551.96|5666.5|5546.5|5671.96|5551.96|5666.5|5546.5|10
1655557470000|2022-06-18 13:04:30|5665.07|5545.07|5666.53|5546.53|5667.33|5547.33|5665.07|5545.07|10
1655557480000|2022-06-18 13:04:40|5666.38|5546.38|5665.1|5545.1|5666.38|5546.38|5665.1|5545.1|10
1655557490000|2022-06-18 13:04:50|5664.94|5544.94|5664.74|5544.74|5665.08|5545.08|5664.46|5544.46|9
1655557500000|2022-06-18 13:05:00|5664.67|5544.67|5664.24|5544.24|5664.95|5544.95|5664.24|5544.24|9
1655557510000|2022-06-18 13:05:10|5664.15|5544.15|5662.76|5542.76|5664.15|5544.15|5662.76|5542.76|10
1655557520000|2022-06-18 13:05:20|5662.75|5542.75|5662.62|5542.62|5663.14|5543.14|5662.36|5542.36|10
1655557530000|2022-06-18 13:05:30|5662.76|5542.76|5663.46|5543.46|5663.46|5543.46|5662.54|5542.54|10
1655557540000|2022-06-18 13:05:40|5663.61|5543.61|5665.11|5545.11|5665.11|5545.11|5663.61|5543.61|10
1655557550000|2022-06-18 13:05:50|5665.89|5545.89|5668.32|5548.32|5668.32|5548.32|5665.89|5545.89|10
1655557560000|2022-06-18 13:06:00|5668.14|5548.14|5667.42|5547.42|5668.31|5548.31|5667.42|5547.42|10
1655557570000|2022-06-18 13:06:10|5667.35|5547.35|5667.16|5547.16|5667.5|5547.5|5667.16|5547.16|10
1655557580000|2022-06-18 13:06:20|5667.19|5547.19|5668.03|5548.03|5668.17|5548.17|5667.19|5547.19|10
1655557590000|2022-06-18 13:06:30|5668.2|5548.2|5668.26|5548.26|5668.51|5548.51|5668.09|5548.09|10
1655557600000|2022-06-18 13:06:40|5668.22|5548.22|5668.51|5548.51|5668.51|5548.51|5667.9|5547.9|10
1655557610000|2022-06-18 13:06:50|5668.47|5548.47|5667.19|5547.19|5668.59|5548.59|5667.19|5547.19|9
1655557620000|2022-06-18 13:07:00|5667.31|5547.31|5667.38|5547.38|5667.46|5547.46|5667.26|5547.26|9
1655557630000|2022-06-18 13:07:10|5667.45|5547.45|5667.25|5547.25|5667.45|5547.45|5667.24|5547.24|8
1655557640000|2022-06-18 13:07:20|5667.4|5547.4|5667.54|5547.54|5667.54|5547.54|5667.26|5547.26|8
1655557650000|2022-06-18 13:07:30|5667.81|5547.81|5668.57|5548.57|5668.72|5548.72|5667.8|5547.8|10
1655557660000|2022-06-18 13:07:40|5668.58|5548.58|5668.58|5548.58|5668.87|5548.87|5668.25|5548.25|10
1655557670000|2022-06-18 13:07:50|5668.76|5548.76|5668.14|5548.14|5668.76|5548.76|5668.12|5548.12|10
1655557680000|2022-06-18 13:08:00|5667.9|5547.9|5667.73|5547.73|5668.28|5548.28|5667.73|5547.73|10
1655557690000|2022-06-18 13:08:10|5667.78|5547.78|5666.92|5546.92|5667.83|5547.83|5666.92|5546.92|9
1655557700000|2022-06-18 13:08:20|5666.67|5546.67|5666.64|5546.64|5667.04|5547.04|5666.6|5546.6|10
1655557710000|2022-06-18 13:08:30|5666.46|5546.46|5666.65|5546.65|5666.84|5546.84|5666.46|5546.46|10
1655557720000|2022-06-18 13:08:40|5666.9|5546.9|5666.74|5546.74|5666.91|5546.91|5666.47|5546.47|10
1655557730000|2022-06-18 13:08:50|5666.39|5546.39|5666.28|5546.28|5666.54|5546.54|5666.19|5546.19|9
1655557740000|2022-06-18 13:09:00|5666.03|5546.03|5665.61|5545.61|5666.03|5546.03|5665.48|5545.48|10
1655557750000|2022-06-18 13:09:10|5665.69|5545.69|5666.26|5546.26|5666.26|5546.26|5665.69|5545.69|10
1655557760000|2022-06-18 13:09:20|5666.41|5546.41|5665.87|5545.87|5666.42|5546.42|5665.87|5545.87|10
1655557770000|2022-06-18 13:09:30|5666.01|5546.01|5667.17|5547.17|5667.17|5547.17|5665.95|5545.95|10
1655557780000|2022-06-18 13:09:40|5667.21|5547.21|5667.74|5547.74|5667.74|5547.74|5667.06|5547.06|10
1655557790000|2022-06-18 13:09:50|5667.7|5547.7|5667.95|5547.95|5668.16|5548.16|5667.58|5547.58|9
1655557800000|2022-06-18 13:10:00|5668.28|5548.28|5667.74|5547.74|5668.28|5548.28|5667.61|5547.61|10
1655557810000|2022-06-18 13:10:10|5667.75|5547.75|5667.85|5547.85|5667.89|5547.89|5667.57|5547.57|9
1655557820000|2022-06-18 13:10:20|5667.96|5547.96|5668.21|5548.21|5668.23|5548.23|5667.9|5547.9|10
1655557830000|2022-06-18 13:10:30|5668.11|5548.11|5667.34|5547.34|5668.14|5548.14|5667.34|5547.34|9
1655557840000|2022-06-18 13:10:40|5667.22|5547.22|5667.46|5547.46|5667.46|5547.46|5667.22|5547.22|7
1655557850000|2022-06-18 13:10:50|5667.4|5547.4|5667.49|5547.49|5667.49|5547.49|5667.12|5547.12|10
1655557860000|2022-06-18 13:11:00|5667.5|5547.5|5667.36|5547.36|5667.5|5547.5|5667.34|5547.34|10
1655557870000|2022-06-18 13:11:10|5667.4|5547.4|5668.22|5548.22|5668.22|5548.22|5667.4|5547.4|9
1655557880000|2022-06-18 13:11:20|5668.32|5548.32|5668.45|5548.45|5668.55|5548.55|5668.2|5548.2|9
1655557890000|2022-06-18 13:11:30|5668.39|5548.39|5668.45|5548.45|5668.46|5548.46|5667.99|5547.99|9
1655557900000|2022-06-18 13:11:40|5668.25|5548.25|5668.14|5548.14|5668.25|5548.25|5668.03|5548.03|9
1655557910000|2022-06-18 13:11:50|5667.92|5547.92|5667.41|5547.41|5667.92|5547.92|5667|5547|9
1655557920000|2022-06-18 13:12:00|5667.26|5547.26|5669.19|5549.19|5669.19|5549.19|5667.13|5547.13|10
1655557930000|2022-06-18 13:12:10|5669.31|5549.31|5670.5|5550.5|5670.5|5550.5|5669.31|5549.31|10
1655557940000|2022-06-18 13:12:20|5670.87|5550.87|5671.47|5551.47|5671.5|5551.5|5670.87|5550.87|10
1655557950000|2022-06-18 13:12:30|5671.41|5551.41|5671.95|5551.95|5671.95|5551.95|5671.41|5551.41|10
1655557960000|2022-06-18 13:12:40|5671.98|5551.98|5672.14|5552.14|5672.25|5552.25|5671.89|5551.89|10
1655557970000|2022-06-18 13:12:50|5672.25|5552.25|5672.12|5552.12|5672.32|5552.32|5672.04|5552.04|9
1655557980000|2022-06-18 13:13:00|5672.01|5552.01|5671.88|5551.88|5672.09|5552.09|5671.76|5551.76|9
1655557990000|2022-06-18 13:13:10|5671.98|5551.98|5672.83|5552.83|5672.83|5552.83|5671.93|5551.93|10
1655558000000|2022-06-18 13:13:20|5672.81|5552.81|5672.85|5552.85|5673.02|5553.02|5672.53|5552.53|10
1655558010000|2022-06-18 13:13:30|5672.7|5552.7|5672.91|5552.91|5672.91|5552.91|5672.33|5552.33|10
1655558020000|2022-06-18 13:13:40|5672.58|5552.58|5672.89|5552.89|5672.94|5552.94|5672.58|5552.58|9
1655558030000|2022-06-18 13:13:50|5673.03|5553.03|5673.43|5553.43|5673.43|5553.43|5673.03|5553.03|10
1655558040000|2022-06-18 13:14:00|5673.39|5553.39|5673.96|5553.96|5674.19|5554.19|5673.39|5553.39|8
1655558050000|2022-06-18 13:14:10|5674|5554|5675.32|5555.32|5675.33|5555.33|5674|5554|10
1655558060000|2022-06-18 13:14:20|5675.5|5555.5|5677.6|5557.6|5677.6|5557.6|5675.5|5555.5|10
1655558070000|2022-06-18 13:14:30|5677.96|5557.96|5679.52|5559.52|5679.7|5559.7|5677.85|5557.85|10
1655558080000|2022-06-18 13:14:40|5679.58|5559.58|5681.08|5561.08|5681.21|5561.21|5679.58|5559.58|10
1655558090000|2022-06-18 13:14:50|5681.71|5561.71|5683.25|5563.25|5683.61|5563.61|5681.71|5561.71|8
1655558100000|2022-06-18 13:15:00|5683.39|5563.39|5684.85|5564.85|5684.92|5564.92|5683.39|5563.39|10
1655558110000|2022-06-18 13:15:10|5684.87|5564.87|5685.51|5565.51|5685.9|5565.9|5684.71|5564.71|10
1655558120000|2022-06-18 13:15:20|5685.87|5565.87|5688.62|5568.62|5688.62|5568.62|5685.87|5565.87|9
1655558130000|2022-06-18 13:15:30|5688.81|5568.81|5690.72|5570.72|5690.72|5570.72|5688.24|5568.24|10
1655558140000|2022-06-18 13:15:40|5690.56|5570.56|5694.33|5574.33|5694.33|5574.33|5690.56|5570.56|10
1655558150000|2022-06-18 13:15:50|5694.4|5574.4|5697.01|5577.01|5697.03|5577.03|5694.29|5574.29|10
1655558160000|2022-06-18 13:16:00|5698.6|5578.6|5699.09|5579.09|5699.52|5579.52|5698.6|5578.6|10
1655558170000|2022-06-18 13:16:10|5699.17|5579.17|5699.54|5579.54|5700.17|5580.17|5698.99|5578.99|9
1655558180000|2022-06-18 13:16:20|5699.47|5579.47|5699.1|5579.1|5699.51|5579.51|5699.1|5579.1|10
1655558190000|2022-06-18 13:16:30|5699.17|5579.17|5698.91|5578.91|5699.17|5579.17|5698.65|5578.65|10
1655558200000|2022-06-18 13:16:40|5699.17|5579.17|5698.39|5578.39|5699.17|5579.17|5698.39|5578.39|9
1655558210000|2022-06-18 13:16:50|5698.33|5578.33|5697.96|5577.96|5698.82|5578.82|5697.91|5577.91|10
1655558220000|2022-06-18 13:17:00|5697.94|5577.94|5696.65|5576.65|5697.94|5577.94|5696.65|5576.65|9
1655558230000|2022-06-18 13:17:10|5696.5|5576.5|5696.65|5576.65|5696.65|5576.65|5696.21|5576.21|10
1655558240000|2022-06-18 13:17:20|5696.72|5576.72|5697.59|5577.59|5697.7|5577.7|5696.65|5576.65|8
1655558250000|2022-06-18 13:17:30|5697.58|5577.58|5697.76|5577.76|5698.41|5578.41|5697.58|5577.58|10
1655558260000|2022-06-18 13:17:40|5697.56|5577.56|5697.32|5577.32|5697.97|5577.97|5697.28|5577.28|9
1655558270000|2022-06-18 13:17:50|5697.3|5577.3|5697.52|5577.52|5697.52|5577.52|5697.23|5577.23|9
1655558280000|2022-06-18 13:18:00|5697.3|5577.3|5697.13|5577.13|5697.63|5577.63|5697.05|5577.05|10
1655558290000|2022-06-18 13:18:10|5696.96|5576.96|5696.5|5576.5|5696.96|5576.96|5696.5|5576.5|8
1655558300000|2022-06-18 13:18:20|5696.55|5576.55|5696.89|5576.89|5696.89|5576.89|5696.55|5576.55|7
1655558310000|2022-06-18 13:18:30|5696.81|5576.81|5696.93|5576.93|5697|5577|5696.55|5576.55|9
1655558320000|2022-06-18 13:18:40|5697|5577|5696.85|5576.85|5697.05|5577.05|5696.85|5576.85|8
1655558330000|2022-06-18 13:18:50|5697.02|5577.02|5697.85|5577.85|5697.94|5577.94|5697.02|5577.02|10
1655558340000|2022-06-18 13:19:00|5697.81|5577.81|5699.17|5579.17|5699.17|5579.17|5697.74|5577.74|10
1655558350000|2022-06-18 13:19:10|5698.99|5578.99|5699.08|5579.08|5699.08|5579.08|5698.81|5578.81|10
1655558360000|2022-06-18 13:19:20|5699.18|5579.18|5699.23|5579.23|5699.23|5579.23|5699.01|5579.01|8
1655558370000|2022-06-18 13:19:30|5699.26|5579.26|5699.73|5579.73|5699.98|5579.98|5699.26|5579.26|9
1655558380000|2022-06-18 13:19:40|5699.74|5579.74|5698.12|5578.12|5699.74|5579.74|5698.12|5578.12|10
1655558390000|2022-06-18 13:19:50|5697.91|5577.91|5697|5577|5697.99|5577.99|5696.98|5576.98|10
1655558400000|2022-06-18 13:20:00|5696.85|5576.85|5695.89|5575.89|5696.99|5576.99|5695.84|5575.84|9
1655558410000|2022-06-18 13:20:10|5696.19|5576.19|5696.44|5576.44|5696.72|5576.72|5696.19|5576.19|9
1655558420000|2022-06-18 13:20:20|5696.46|5576.46|5696.73|5576.73|5696.73|5576.73|5696.42|5576.42|10
1655558430000|2022-06-18 13:20:30|5696.92|5576.92|5697.87|5577.87|5697.87|5577.87|5696.83|5576.83|10
1655558440000|2022-06-18 13:20:40|5697.93|5577.93|5698.73|5578.73|5698.73|5578.73|5697.87|5577.87|10
1655558450000|2022-06-18 13:20:50|5698.84|5578.84|5698.81|5578.81|5699.07|5579.07|5698.73|5578.73|10
1655558460000|2022-06-18 13:21:00|5698.78|5578.78|5698.64|5578.64|5698.96|5578.96|5698.42|5578.42|10
1655558470000|2022-06-18 13:21:10|5698.66|5578.66|5698.76|5578.76|5698.76|5578.76|5698.49|5578.49|10
1655558480000|2022-06-18 13:21:20|5698.84|5578.84|5698.9|5578.9|5699.16|5579.16|5698.77|5578.77|9
1655558490000|2022-06-18 13:21:30|5698.71|5578.71|5698.99|5578.99|5698.99|5578.99|5698.71|5578.71|9
1655558500000|2022-06-18 13:21:40|5699.01|5579.01|5699.24|5579.24|5699.28|5579.28|5699.01|5579.01|9
1655558510000|2022-06-18 13:21:50|5698.92|5578.92|5698.32|5578.32|5698.96|5578.96|5698.32|5578.32|10
1655558520000|2022-06-18 13:22:00|5698.1|5578.1|5697.99|5577.99|5698.32|5578.32|5697.99|5577.99|9
1655558530000|2022-06-18 13:22:10|5697.92|5577.92|5698.13|5578.13|5698.17|5578.17|5697.62|5577.62|10
1655558540000|2022-06-18 13:22:20|5698.06|5578.06|5698.08|5578.08|5698.08|5578.08|5697.86|5577.86|9
1655558550000|2022-06-18 13:22:30|5698.06|5578.06|5698.25|5578.25|5698.25|5578.25|5698.02|5578.02|8
1655558560000|2022-06-18 13:22:40|5698.3|5578.3|5698.66|5578.66|5698.66|5578.66|5698.29|5578.29|10
1655558570000|2022-06-18 13:22:50|5698.65|5578.65|5698.29|5578.29|5698.67|5578.67|5698.29|5578.29|9
1655558580000|2022-06-18 13:23:00|5698.26|5578.26|5697.87|5577.87|5698.41|5578.41|5697.87|5577.87|10
1655558590000|2022-06-18 13:23:10|5697.88|5577.88|5698.15|5578.15|5698.17|5578.17|5697.83|5577.83|10
1655558600000|2022-06-18 13:23:20|5698.24|5578.24|5698.6|5578.6|5698.6|5578.6|5698.24|5578.24|9
1655558610000|2022-06-18 13:23:30|5698.77|5578.77|5696.91|5576.91|5698.77|5578.77|5696.42|5576.42|10
1655558620000|2022-06-18 13:23:40|5696.97|5576.97|5696.96|5576.96|5697.02|5577.02|5696.83|5576.83|9
1655558630000|2022-06-18 13:23:50|5696.94|5576.94|5696.14|5576.14|5697.16|5577.16|5696.14|5576.14|10
1655558640000|2022-06-18 13:24:00|5696.04|5576.04|5693.64|5573.64|5696.17|5576.17|5693.64|5573.64|10
1655558650000|2022-06-18 13:24:10|5693.56|5573.56|5692.17|5572.17|5693.56|5573.56|5692.17|5572.17|9
1655558660000|2022-06-18 13:24:20|5692.21|5572.21|5692.3|5572.3|5692.44|5572.44|5691.76|5571.76|10
1655558670000|2022-06-18 13:24:30|5692.2|5572.2|5689.91|5569.91|5692.2|5572.2|5689.91|5569.91|10
1655558680000|2022-06-18 13:24:40|5689.55|5569.55|5688.83|5568.83|5689.55|5569.55|5688.83|5568.83|10
1655558690000|2022-06-18 13:24:50|5688.95|5568.95|5688.44|5568.44|5688.95|5568.95|5688.33|5568.33|9
1655558700000|2022-06-18 13:25:00|5688.42|5568.42|5688.08|5568.08|5688.42|5568.42|5688.08|5568.08|9
1655558710000|2022-06-18 13:25:10|5687.93|5567.93|5688.34|5568.34|5688.34|5568.34|5687.68|5567.68|10
1655558720000|2022-06-18 13:25:20|5688.21|5568.21|5687.88|5567.88|5688.57|5568.57|5687.88|5567.88|10
1655558730000|2022-06-18 13:25:30|5687.24|5567.24|5685.95|5565.95|5687.24|5567.24|5685.95|5565.95|10
1655558740000|2022-06-18 13:25:40|5686.06|5566.06|5686.28|5566.28|5686.28|5566.28|5685.82|5565.82|10
1655558750000|2022-06-18 13:25:50|5686.41|5566.41|5686.32|5566.32|5686.46|5566.46|5686.13|5566.13|8
1655558760000|2022-06-18 13:26:00|5686.39|5566.39|5686.14|5566.14|5686.39|5566.39|5685.98|5565.98|9
1655558770000|2022-06-18 13:26:10|5686.18|5566.18|5685.95|5565.95|5686.33|5566.33|5685.69|5565.69|8
1655558780000|2022-06-18 13:26:20|5686.15|5566.15|5686.09|5566.09|5686.6|5566.6|5686.06|5566.06|10
1655558790000|2022-06-18 13:26:30|5686.06|5566.06|5686.95|5566.95|5686.95|5566.95|5686.06|5566.06|9
1655558800000|2022-06-18 13:26:40|5686.68|5566.68|5685.14|5565.14|5686.68|5566.68|5684.95|5564.95|10
1655558810000|2022-06-18 13:26:50|5684.93|5564.93|5682.89|5562.89|5684.93|5564.93|5682.89|5562.89|10
1655558820000|2022-06-18 13:27:00|5682.81|5562.81|5681.4|5561.4|5682.83|5562.83|5681.4|5561.4|10
1655558830000|2022-06-18 13:27:10|5681.41|5561.41|5679.86|5559.86|5681.41|5561.41|5679.86|5559.86|10
1655558840000|2022-06-18 13:27:20|5679.73|5559.73|5678.58|5558.58|5679.73|5559.73|5678.58|5558.58|10
1655558850000|2022-06-18 13:27:30|5679.26|5559.26|5678.54|5558.54|5679.42|5559.42|5678.54|5558.54|10
1655558860000|2022-06-18 13:27:40|5678.62|5558.62|5678.61|5558.61|5679|5559|5678.36|5558.36|10
1655558870000|2022-06-18 13:27:50|5678.56|5558.56|5678.86|5558.86|5678.86|5558.86|5678.24|5558.24|10
1655558880000|2022-06-18 13:28:00|5679.1|5559.1|5679.5|5559.5|5679.6|5559.6|5679.1|5559.1|10
1655558890000|2022-06-18 13:28:10|5679.37|5559.37|5680.28|5560.28|5680.28|5560.28|5679.37|5559.37|10
1655558900000|2022-06-18 13:28:20|5680.19|5560.19|5680.43|5560.43|5680.56|5560.56|5680.03|5560.03|9
1655558910000|2022-06-18 13:28:30|5680.45|5560.45|5679.66|5559.66|5680.45|5560.45|5679.66|5559.66|9
1655558920000|2022-06-18 13:28:40|5679.62|5559.62|5679.92|5559.92|5679.92|5559.92|5679.28|5559.28|8
1655558930000|2022-06-18 13:28:50|5679.89|5559.89|5679.51|5559.51|5679.96|5559.96|5679.51|5559.51|10
1655558940000|2022-06-18 13:29:00|5679.27|5559.27|5680.24|5560.24|5680.24|5560.24|5679.02|5559.02|9
1655558950000|2022-06-18 13:29:10|5680.32|5560.32|5681.55|5561.55|5681.55|5561.55|5680.1|5560.1|10
1655558960000|2022-06-18 13:29:20|5681.52|5561.52|5682.55|5562.55|5682.55|5562.55|5681.51|5561.51|10
1655558970000|2022-06-18 13:29:30|5682.65|5562.65|5684.04|5564.04|5684.04|5564.04|5682.65|5562.65|10
1655558980000|2022-06-18 13:29:40|5684.21|5564.21|5684.6|5564.6|5684.65|5564.65|5684.21|5564.21|8
1655558990000|2022-06-18 13:29:50|5684.45|5564.45|5684.71|5564.71|5684.71|5564.71|5684.13|5564.13|10
1655559000000|2022-06-18 13:30:00|5684.79|5564.79|5684.98|5564.98|5684.98|5564.98|5684.77|5564.77|9
1655559010000|2022-06-18 13:30:10|5684.99|5564.99|5684.93|5564.93|5685.1|5565.1|5684.7|5564.7|10
1655559020000|2022-06-18 13:30:20|5684.84|5564.84|5684.89|5564.89|5685|5565|5684.64|5564.64|9
1655559030000|2022-06-18 13:30:30|5684.73|5564.73|5684.27|5564.27|5684.83|5564.83|5684.14|5564.14|10
1655559040000|2022-06-18 13:30:40|5684.11|5564.11|5682.44|5562.44|5684.11|5564.11|5682.44|5562.44|10
1655559050000|2022-06-18 13:30:50|5682.41|5562.41|5680.54|5560.54|5682.41|5562.41|5680.54|5560.54|10
1655559060000|2022-06-18 13:31:00|5680.59|5560.59|5680.97|5560.97|5680.97|5560.97|5680.36|5560.36|9
1655559070000|2022-06-18 13:31:10|5681|5561|5681.96|5561.96|5682.07|5562.07|5681|5561|10
1655559080000|2022-06-18 13:31:20|5681.21|5561.21|5681.42|5561.42|5681.76|5561.76|5681.21|5561.21|10
1655559090000|2022-06-18 13:31:30|5681.57|5561.57|5681.54|5561.54|5681.57|5561.57|5681.41|5561.41|8
1655559100000|2022-06-18 13:31:40|5681.64|5561.64|5681.58|5561.58|5681.64|5561.64|5681.51|5561.51|10
1655559110000|2022-06-18 13:31:50|5681.18|5561.18|5681.28|5561.28|5681.28|5561.28|5681.11|5561.11|9
1655559120000|2022-06-18 13:32:00|5681.22|5561.22|5681.48|5561.48|5681.48|5561.48|5681.22|5561.22|7
1655559130000|2022-06-18 13:32:10|5681.33|5561.33|5681.47|5561.47|5681.59|5561.59|5681.17|5561.17|10
1655559140000|2022-06-18 13:32:20|5681.5|5561.5|5681.76|5561.76|5681.76|5561.76|5681.28|5561.28|9
1655559150000|2022-06-18 13:32:30|5681.72|5561.72|5681.88|5561.88|5681.95|5561.95|5681.72|5561.72|9
1655559160000|2022-06-18 13:32:40|5681.87|5561.87|5683.4|5563.4|5683.4|5563.4|5681.87|5561.87|9
1655559170000|2022-06-18 13:32:50|5683.55|5563.55|5684.2|5564.2|5684.73|5564.73|5683.51|5563.51|10
1655559180000|2022-06-18 13:33:00|5684.5|5564.5|5684.55|5564.55|5685.24|5565.24|5684.15|5564.15|10
1655559190000|2022-06-18 13:33:10|5684.47|5564.47|5685.03|5565.03|5685.21|5565.21|5684.36|5564.36|10
1655559200000|2022-06-18 13:33:20|5685.23|5565.23|5685.58|5565.58|5685.58|5565.58|5685.17|5565.17|8
1655559210000|2022-06-18 13:33:30|5685.63|5565.63|5685.96|5565.96|5686.13|5566.13|5685.63|5565.63|8
1655559220000|2022-06-18 13:33:40|5685.92|5565.92|5685.77|5565.77|5685.92|5565.92|5685.55|5565.55|10
1655559230000|2022-06-18 13:33:50|5685.62|5565.62|5685.44|5565.44|5685.7|5565.7|5685.44|5565.44|8
1655559240000|2022-06-18 13:34:00|5685.49|5565.49|5685.51|5565.51|5685.51|5565.51|5684.88|5564.88|10
1655559250000|2022-06-18 13:34:10|5685.53|5565.53|5685.21|5565.21|5685.53|5565.53|5685.16|5565.16|10
1655559260000|2022-06-18 13:34:20|5685.2|5565.2|5685.73|5565.73|5685.92|5565.92|5685.2|5565.2|8
1655559270000|2022-06-18 13:34:30|5685.68|5565.68|5684.9|5564.9|5685.72|5565.72|5684.9|5564.9|10
1655559280000|2022-06-18 13:34:40|5684.49|5564.49|5683.56|5563.56|5684.49|5564.49|5683.42|5563.42|10
1655559290000|2022-06-18 13:34:50|5683.36|5563.36|5683.39|5563.39|5683.39|5563.39|5683.21|5563.21|8
1655559300000|2022-06-18 13:35:00|5682.85|5562.85|5682.23|5562.23|5682.94|5562.94|5682.23|5562.23|10
1655559310000|2022-06-18 13:35:10|5681.99|5561.99|5679.33|5559.33|5681.99|5561.99|5679.3|5559.3|10
1655559320000|2022-06-18 13:35:20|5679.22|5559.22|5678.79|5558.79|5679.5|5559.5|5678.79|5558.79|9
1655559330000|2022-06-18 13:35:30|5678.77|5558.77|5676.61|5556.61|5678.77|5558.77|5676.61|5556.61|9
1655559340000|2022-06-18 13:35:40|5675.95|5555.95|5674.12|5554.12|5675.95|5555.95|5673.81|5553.81|10
1655559350000|2022-06-18 13:35:50|5674.13|5554.13|5671.84|5551.84|5674.13|5554.13|5671.7|5551.7|10
1655559360000|2022-06-18 13:36:00|5671.93|5551.93|5672.12|5552.12|5672.14|5552.14|5671.71|5551.71|9
1655559370000|2022-06-18 13:36:10|5672.07|5552.07|5671.53|5551.53|5672.07|5552.07|5671.53|5551.53|10
1655559380000|2022-06-18 13:36:20|5671.52|5551.52|5670.88|5550.88|5671.7|5551.7|5670.88|5550.88|9
1655559390000|2022-06-18 13:36:30|5670.9|5550.9|5669.74|5549.74|5670.9|5550.9|5669.71|5549.71|9
1655559400000|2022-06-18 13:36:40|5669.59|5549.59|5669.78|5549.78|5669.83|5549.83|5669.59|5549.59|9
1655559410000|2022-06-18 13:36:50|5669.79|5549.79|5669.25|5549.25|5669.79|5549.79|5668.97|5548.97|10
1655559420000|2022-06-18 13:37:00|5668.87|5548.87|5668.57|5548.57|5669.04|5549.04|5668.43|5548.43|10
1655559430000|2022-06-18 13:37:10|5668.34|5548.34|5666.96|5546.96|5668.34|5548.34|5666.96|5546.96|10
1655559440000|2022-06-18 13:37:20|5666.78|5546.78|5667.19|5547.19|5667.19|5547.19|5666.78|5546.78|10
1655559450000|2022-06-18 13:37:30|5667.1|5547.1|5667.17|5547.17|5667.52|5547.52|5667.1|5547.1|10
1655559460000|2022-06-18 13:37:40|5667.12|5547.12|5666.7|5546.7|5667.12|5547.12|5666.69|5546.69|10
1655559470000|2022-06-18 13:37:50|5666.74|5546.74|5666.32|5546.32|5667.03|5547.03|5666.32|5546.32|10
1655559480000|2022-06-18 13:38:00|5666.37|5546.37|5666.85|5546.85|5666.87|5546.87|5666.37|5546.37|10
1655559490000|2022-06-18 13:38:10|5666.78|5546.78|5666.16|5546.16|5666.78|5546.78|5666.12|5546.12|10
1655559500000|2022-06-18 13:38:20|5666.17|5546.17|5665.61|5545.61|5666.49|5546.49|5665.61|5545.61|10
1655559510000|2022-06-18 13:38:30|5665.46|5545.46|5664.64|5544.64|5665.46|5545.46|5664.64|5544.64|10
1655559520000|2022-06-18 13:38:40|5664.53|5544.53|5663.06|5543.06|5664.53|5544.53|5662.67|5542.67|10
1655559530000|2022-06-18 13:38:50|5663.13|5543.13|5662.85|5542.85|5663.15|5543.15|5662.84|5542.84|10
1655559540000|2022-06-18 13:39:00|5662.65|5542.65|5660.95|5540.95|5662.65|5542.65|5660.95|5540.95|10
1655559550000|2022-06-18 13:39:10|5660.91|5540.91|5659.27|5539.27|5660.91|5540.91|5659.27|5539.27|10
1655559560000|2022-06-18 13:39:20|5659.56|5539.56|5657.92|5537.92|5659.56|5539.56|5657.92|5537.92|10
1655559570000|2022-06-18 13:39:30|5658.17|5538.17|5657.32|5537.32|5658.17|5538.17|5657.29|5537.29|10
1655559580000|2022-06-18 13:39:40|5657.15|5537.15|5657.62|5537.62|5657.62|5537.62|5657.09|5537.09|10
1655559590000|2022-06-18 13:39:50|5657.48|5537.48|5657.99|5537.99|5658.14|5538.14|5657.48|5537.48|9
1655559600000|2022-06-18 13:40:00|5658.25|5538.25|5659.55|5539.55|5659.55|5539.55|5658.25|5538.25|10
1655559610000|2022-06-18 13:40:10|5659.74|5539.74|5659.27|5539.27|5660.51|5540.51|5659.05|5539.05|10
1655559620000|2022-06-18 13:40:20|5659.13|5539.13|5658.63|5538.63|5659.13|5539.13|5658.53|5538.53|10
1655559630000|2022-06-18 13:40:30|5658.68|5538.68|5657.99|5537.99|5658.74|5538.74|5657.84|5537.84|9
1655559640000|2022-06-18 13:40:40|5657.86|5537.86|5656.98|5536.98|5657.9|5537.9|5656.98|5536.98|10
1655559650000|2022-06-18 13:40:50|5657.15|5537.15|5657.6|5537.6|5657.63|5537.63|5657.09|5537.09|9
1655559660000|2022-06-18 13:41:00|5657.62|5537.62|5656.62|5536.62|5657.64|5537.64|5656.62|5536.62|8
1655559670000|2022-06-18 13:41:10|5656.59|5536.59|5656.64|5536.64|5656.64|5536.64|5656.42|5536.42|9
1655559680000|2022-06-18 13:41:20|5656.61|5536.61|5656.79|5536.79|5656.8|5536.8|5656.45|5536.45|7
1655559690000|2022-06-18 13:41:30|5656.93|5536.93|5656.54|5536.54|5656.93|5536.93|5656.53|5536.53|8
1655559700000|2022-06-18 13:41:40|5656.66|5536.66|5656.2|5536.2|5656.82|5536.82|5656.16|5536.16|10
1655559710000|2022-06-18 13:41:50|5656.34|5536.34|5658.5|5538.5|5658.5|5538.5|5656.34|5536.34|9
1655559720000|2022-06-18 13:42:00|5658.77|5538.77|5660.37|5540.37|5660.37|5540.37|5658.77|5538.77|10
1655559730000|2022-06-18 13:42:10|5660.31|5540.31|5660.75|5540.75|5661.02|5541.02|5660.31|5540.31|10
1655559740000|2022-06-18 13:42:20|5661.02|5541.02|5659.03|5539.03|5661.02|5541.02|5659.03|5539.03|8
1655559750000|2022-06-18 13:42:30|5658.89|5538.89|5658.26|5538.26|5658.89|5538.89|5658.11|5538.11|9
1655559760000|2022-06-18 13:42:40|5658.4|5538.4|5658|5538|5658.45|5538.45|5658|5538|10
1655559770000|2022-06-18 13:42:50|5657.81|5537.81|5657.4|5537.4|5657.81|5537.81|5657.38|5537.38|8
1655559780000|2022-06-18 13:43:00|5657.42|5537.42|5657.3|5537.3|5657.49|5537.49|5657.04|5537.04|10
1655559790000|2022-06-18 13:43:10|5657.39|5537.39|5656.49|5536.49|5657.39|5537.39|5656.49|5536.49|10
1655559800000|2022-06-18 13:43:20|5656.43|5536.43|5656.65|5536.65|5656.89|5536.89|5656.43|5536.43|10
1655559810000|2022-06-18 13:43:30|5656.67|5536.67|5658.45|5538.45|5658.45|5538.45|5656.67|5536.67|10
1655559820000|2022-06-18 13:43:40|5658.42|5538.42|5658.61|5538.61|5658.68|5538.68|5658.42|5538.42|7
1655559830000|2022-06-18 13:43:50|5658.62|5538.62|5658.1|5538.1|5658.93|5538.93|5658.1|5538.1|10
1655559840000|2022-06-18 13:44:00|5658.22|5538.22|5658.07|5538.07|5658.22|5538.22|5658|5538|9
1655559850000|2022-06-18 13:44:10|5657.96|5537.96|5657.59|5537.59|5657.96|5537.96|5657.53|5537.53|9
1655559860000|2022-06-18 13:44:20|5657.41|5537.41|5657.36|5537.36|5657.47|5537.47|5657.16|5537.16|9
1655559870000|2022-06-18 13:44:30|5657.4|5537.4|5657.23|5537.23|5657.45|5537.45|5657.23|5537.23|10
1655559880000|2022-06-18 13:44:40|5657.22|5537.22|5657.03|5537.03|5657.25|5537.25|5657.03|5537.03|9
1655559890000|2022-06-18 13:44:50|5657|5537|5657.46|5537.46|5657.46|5537.46|5656.95|5536.95|9
1655559900000|2022-06-18 13:45:00|5657.54|5537.54|5658.89|5538.89|5659.07|5539.07|5657.54|5537.54|10
1655559910000|2022-06-18 13:45:10|5659.08|5539.08|5662.75|5542.75|5662.75|5542.75|5659.08|5539.08|10
1655559920000|2022-06-18 13:45:20|5663|5543|5666.32|5546.32|5666.32|5546.32|5663|5543|10
1655559930000|2022-06-18 13:45:30|5666.19|5546.19|5666.81|5546.81|5667.36|5547.36|5666.19|5546.19|9
1655559940000|2022-06-18 13:45:40|5666.94|5546.94|5667.43|5547.43|5667.43|5547.43|5666.74|5546.74|10
1655559950000|2022-06-18 13:45:50|5667.65|5547.65|5667.02|5547.02|5667.65|5547.65|5666.92|5546.92|10
1655559960000|2022-06-18 13:46:00|5666.97|5546.97|5666.71|5546.71|5667.06|5547.06|5666.56|5546.56|10
1655559970000|2022-06-18 13:46:10|5667.11|5547.11|5667.04|5547.04|5667.38|5547.38|5666.93|5546.93|10
1655559980000|2022-06-18 13:46:20|5666.88|5546.88|5665.93|5545.93|5666.88|5546.88|5665.71|5545.71|10
1655559990000|2022-06-18 13:46:30|5666.06|5546.06|5665.13|5545.13|5666.06|5546.06|5664.74|5544.74|10
1655560000000|2022-06-18 13:46:40|5664.81|5544.81|5664.13|5544.13|5664.81|5544.81|5664.13|5544.13|8
1655560010000|2022-06-18 13:46:50|5664.12|5544.12|5665.26|5545.26|5665.26|5545.26|5664.12|5544.12|10
1655560020000|2022-06-18 13:47:00|5665.18|5545.18|5666|5546|5666|5546|5664.78|5544.78|10
1655560030000|2022-06-18 13:47:10|5665.91|5545.91|5667.67|5547.67|5667.7|5547.7|5665.91|5545.91|9
1655560040000|2022-06-18 13:47:20|5667.51|5547.51|5668.1|5548.1|5668.1|5548.1|5667.47|5547.47|9
1655560050000|2022-06-18 13:47:30|5668.18|5548.18|5668.51|5548.51|5668.72|5548.72|5668.18|5548.18|10
1655560060000|2022-06-18 13:47:40|5668.43|5548.43|5668.45|5548.45|5668.57|5548.57|5668.39|5548.39|9
1655560070000|2022-06-18 13:47:50|5668.26|5548.26|5668.31|5548.31|5668.59|5548.59|5668.24|5548.24|9
1655560080000|2022-06-18 13:48:00|5668.44|5548.44|5668.3|5548.3|5668.44|5548.44|5668.27|5548.27|10
1655560090000|2022-06-18 13:48:10|5668.14|5548.14|5668.38|5548.38|5668.55|5548.55|5668.14|5548.14|9
1655560100000|2022-06-18 13:48:20|5668.39|5548.39|5666.36|5546.36|5668.39|5548.39|5666.23|5546.23|9
1655560110000|2022-06-18 13:48:30|5666.39|5546.39|5666.58|5546.58|5666.67|5546.67|5666.39|5546.39|8
1655560120000|2022-06-18 13:48:40|5666.59|5546.59|5666.96|5546.96|5667.99|5547.99|5666.59|5546.59|10
1655560130000|2022-06-18 13:48:50|5666.59|5546.59|5668.41|5548.41|5668.41|5548.41|5666.59|5546.59|10
1655560140000|2022-06-18 13:49:00|5668.64|5548.64|5670.96|5550.96|5670.96|5550.96|5668.64|5548.64|10
1655560150000|2022-06-18 13:49:10|5670.82|5550.82|5671.35|5551.35|5671.35|5551.35|5670.81|5550.81|9
1655560160000|2022-06-18 13:49:20|5671.13|5551.13|5671.03|5551.03|5671.18|5551.18|5670.78|5550.78|10
1655560170000|2022-06-18 13:49:30|5670.99|5550.99|5670.9|5550.9|5671.06|5551.06|5670.82|5550.82|10
1655560180000|2022-06-18 13:49:40|5670.93|5550.93|5670.97|5550.97|5671.31|5551.31|5670.93|5550.93|10
1655560190000|2022-06-18 13:49:50|5671.54|5551.54|5671.17|5551.17|5671.57|5551.57|5671.07|5551.07|9
1655560200000|2022-06-18 13:50:00|5671.13|5551.13|5670.52|5550.52|5671.13|5551.13|5670.52|5550.52|9
1655560210000|2022-06-18 13:50:10|5670.67|5550.67|5671.62|5551.62|5671.62|5551.62|5670.67|5550.67|10
1655560220000|2022-06-18 13:50:20|5671.88|5551.88|5672.47|5552.47|5672.47|5552.47|5671.88|5551.88|10
1655560230000|2022-06-18 13:50:30|5672.51|5552.51|5672.22|5552.22|5672.57|5552.57|5672.22|5552.22|10
1655560240000|2022-06-18 13:50:40|5672.28|5552.28|5672.56|5552.56|5672.59|5552.59|5672.28|5552.28|10
1655560250000|2022-06-18 13:50:50|5672.63|5552.63|5672.62|5552.62|5672.82|5552.82|5672.62|5552.62|9
1655560260000|2022-06-18 13:51:00|5672.57|5552.57|5672.84|5552.84|5672.84|5552.84|5672.53|5552.53|9
1655560270000|2022-06-18 13:51:10|5672.86|5552.86|5672.57|5552.57|5672.86|5552.86|5672.39|5552.39|10
1655560280000|2022-06-18 13:51:20|5672.6|5552.6|5672.62|5552.62|5672.72|5552.72|5672.52|5552.52|10
1655560290000|2022-06-18 13:51:30|5672.78|5552.78|5673.87|5553.87|5673.87|5553.87|5672.78|5552.78|10
1655560300000|2022-06-18 13:51:40|5674.14|5554.14|5676.58|5556.58|5676.58|5556.58|5674.1|5554.1|10
1655560310000|2022-06-18 13:51:50|5676.91|5556.91|5677.64|5557.64|5677.72|5557.72|5676.84|5556.84|10
1655560320000|2022-06-18 13:52:00|5677.71|5557.71|5679.47|5559.47|5679.47|5559.47|5677.71|5557.71|9
1655560330000|2022-06-18 13:52:10|5679.37|5559.37|5679.78|5559.78|5680.25|5560.25|5679.37|5559.37|10
1655560340000|2022-06-18 13:52:20|5679.71|5559.71|5679.38|5559.38|5679.71|5559.71|5679.38|5559.38|8
1655560350000|2022-06-18 13:52:30|5679.24|5559.24|5680.46|5560.46|5680.46|5560.46|5679.24|5559.24|7
1655560360000|2022-06-18 13:52:40|5680.57|5560.57|5680.33|5560.33|5681.42|5561.42|5680.33|5560.33|10
1655560370000|2022-06-18 13:52:50|5680.25|5560.25|5681.62|5561.62|5681.62|5561.62|5680.01|5560.01|10
1655560380000|2022-06-18 13:53:00|5681.82|5561.82|5681.83|5561.83|5682.28|5562.28|5681.82|5561.82|9
1655560390000|2022-06-18 13:53:10|5681.97|5561.97|5683.48|5563.48|5683.48|5563.48|5681.97|5561.97|9
1655560400000|2022-06-18 13:53:20|5683.27|5563.27|5683.68|5563.68|5683.92|5563.92|5683.27|5563.27|10
1655560410000|2022-06-18 13:53:30|5683.93|5563.93|5684.39|5564.39|5684.39|5564.39|5683.61|5563.61|9
1655560420000|2022-06-18 13:53:40|5684.43|5564.43|5685.24|5565.24|5685.34|5565.34|5684.43|5564.43|10
1655560430000|2022-06-18 13:53:50|5685.28|5565.28|5685.45|5565.45|5685.76|5565.76|5685.28|5565.28|10
1655560440000|2022-06-18 13:54:00|5685.49|5565.49|5685.98|5565.98|5685.98|5565.98|5685.49|5565.49|10
1655560450000|2022-06-18 13:54:10|5686.19|5566.19|5687.3|5567.3|5687.3|5567.3|5686.1|5566.1|9
1655560460000|2022-06-18 13:54:20|5687.25|5567.25|5687.89|5567.89|5687.89|5567.89|5687.25|5567.25|10
1655560470000|2022-06-18 13:54:30|5688|5568|5688.41|5568.41|5688.46|5568.46|5688|5568|9
1655560480000|2022-06-18 13:54:40|5688.35|5568.35|5689.25|5569.25|5689.4|5569.4|5688.35|5568.35|8
1655560490000|2022-06-18 13:54:50|5689.36|5569.36|5689.45|5569.45|5689.63|5569.63|5689.3|5569.3|10
1655560500000|2022-06-18 13:55:00|5689.7|5569.7|5690.09|5570.09|5690.21|5570.21|5689.7|5569.7|10
1655560510000|2022-06-18 13:55:10|5690.03|5570.03|5689.81|5569.81|5690.61|5570.61|5689.61|5569.61|9
1655560520000|2022-06-18 13:55:20|5689.54|5569.54|5689.32|5569.32|5689.54|5569.54|5688.84|5568.84|10
1655560530000|2022-06-18 13:55:30|5689.35|5569.35|5688.27|5568.27|5689.39|5569.39|5688.27|5568.27|10
1655560540000|2022-06-18 13:55:40|5687.94|5567.94|5687.63|5567.63|5688.05|5568.05|5687.34|5567.34|9
1655560550000|2022-06-18 13:55:50|5687.11|5567.11|5687.66|5567.66|5687.89|5567.89|5687.11|5567.11|10
1655560560000|2022-06-18 13:56:00|5687.51|5567.51|5687.4|5567.4|5687.58|5567.58|5687.16|5567.16|10
1655560570000|2022-06-18 13:56:10|5687.58|5567.58|5688.03|5568.03|5688.03|5568.03|5687.58|5567.58|9
1655560580000|2022-06-18 13:56:20|5688.08|5568.08|5687.99|5567.99|5688.09|5568.09|5687.79|5567.79|9
1655560590000|2022-06-18 13:56:30|5687.7|5567.7|5687.76|5567.76|5687.96|5567.96|5687.66|5567.66|9
1655560600000|2022-06-18 13:56:40|5687.81|5567.81|5688.3|5568.3|5688.41|5568.41|5687.66|5567.66|10
1655560610000|2022-06-18 13:56:50|5688.44|5568.44|5688.57|5568.57|5688.61|5568.61|5688.39|5568.39|10
1655560620000|2022-06-18 13:57:00|5688.58|5568.58|5688.89|5568.89|5688.92|5568.92|5688.51|5568.51|9
1655560630000|2022-06-18 13:57:10|5688.87|5568.87|5688.73|5568.73|5688.99|5568.99|5688.64|5568.64|9
1655560640000|2022-06-18 13:57:20|5688.67|5568.67|5690.01|5570.01|5690.01|5570.01|5688.54|5568.54|10
1655560650000|2022-06-18 13:57:30|5690.53|5570.53|5690.58|5570.58|5690.87|5570.87|5690.49|5570.49|8
1655560660000|2022-06-18 13:57:40|5690.67|5570.67|5690.71|5570.71|5690.84|5570.84|5690.48|5570.48|10
1655560670000|2022-06-18 13:57:50|5690.83|5570.83|5690.68|5570.68|5690.83|5570.83|5690.5|5570.5|9
1655560680000|2022-06-18 13:58:00|5690.67|5570.67|5690.46|5570.46|5690.67|5570.67|5690.19|5570.19|10
1655560690000|2022-06-18 13:58:10|5690.43|5570.43|5691.05|5571.05|5691.17|5571.17|5690.43|5570.43|8
1655560700000|2022-06-18 13:58:20|5691.16|5571.16|5691.38|5571.38|5691.38|5571.38|5691.08|5571.08|10
1655560710000|2022-06-18 13:58:30|5691.23|5571.23|5691.48|5571.48|5691.84|5571.84|5691.23|5571.23|10
1655560720000|2022-06-18 13:58:40|5691.57|5571.57|5691.25|5571.25|5691.57|5571.57|5691.2|5571.2|10
1655560730000|2022-06-18 13:58:50|5691.3|5571.3|5689.54|5569.54|5691.36|5571.36|5689.54|5569.54|9
1655560740000|2022-06-18 13:59:00|5688.75|5568.75|5688.25|5568.25|5688.75|5568.75|5688.09|5568.09|10
1655560750000|2022-06-18 13:59:10|5688.21|5568.21|5688.42|5568.42|5688.7|5568.7|5688.08|5568.08|9
1655560760000|2022-06-18 13:59:20|5688.49|5568.49|5688.65|5568.65|5688.68|5568.68|5688.28|5568.28|10
1655560770000|2022-06-18 13:59:30|5688.49|5568.49|5688.87|5568.87|5689|5569|5688.44|5568.44|8
1655560780000|2022-06-18 13:59:40|5688.79|5568.79|5689|5569|5689.13|5569.13|5688.68|5568.68|10
1655560790000|2022-06-18 13:59:50|5688.7|5568.7|5689.58|5569.58|5689.58|5569.58|5688.57|5568.57|10
1655560800000|2022-06-18 14:00:00|5689.83|5569.83|5690.42|5570.42|5690.42|5570.42|5689.82|5569.82|10
1655560810000|2022-06-18 14:00:10|5690.5|5570.5|5689.45|5569.45|5690.51|5570.51|5689.34|5569.34|10
1655560820000|2022-06-18 14:00:20|5689.17|5569.17|5690.72|5570.72|5690.86|5570.86|5689.17|5569.17|10
1655560830000|2022-06-18 14:00:30|5690.67|5570.67|5692.46|5572.46|5692.46|5572.46|5690.67|5570.67|10
1655560840000|2022-06-18 14:00:40|5692.73|5572.73|5693.3|5573.3|5693.36|5573.36|5692.73|5572.73|10
1655560850000|2022-06-18 14:00:50|5693.32|5573.32|5695.34|5575.34|5695.34|5575.34|5693.32|5573.32|10
1655560860000|2022-06-18 14:01:00|5695.63|5575.63|5698.44|5578.44|5698.44|5578.44|5695.35|5575.35|10
1655560870000|2022-06-18 14:01:10|5698.55|5578.55|5700.2|5580.2|5700.25|5580.25|5698.55|5578.55|10
1655560880000|2022-06-18 14:01:20|5700.11|5580.11|5702.56|5582.56|5702.56|5582.56|5699.82|5579.82|10
1655560890000|2022-06-18 14:01:30|5702.89|5582.89|5704.98|5584.98|5705.03|5585.03|5702.89|5582.89|10
1655560900000|2022-06-18 14:01:40|5704.04|5584.04|5702.78|5582.78|5704.04|5584.04|5702.76|5582.76|10
1655560910000|2022-06-18 14:01:50|5703.01|5583.01|5703.94|5583.94|5704.18|5584.18|5703.01|5583.01|10
1655560920000|2022-06-18 14:02:00|5704.39|5584.39|5704.02|5584.02|5704.39|5584.39|5703.86|5583.86|10
1655560930000|2022-06-18 14:02:10|5703.98|5583.98|5703.51|5583.51|5703.98|5583.98|5703.31|5583.31|10
1655560940000|2022-06-18 14:02:20|5703.54|5583.54|5703.44|5583.44|5703.67|5583.67|5703.32|5583.32|10
1655560950000|2022-06-18 14:02:30|5703.15|5583.15|5703.73|5583.73|5703.82|5583.82|5703.15|5583.15|10
1655560960000|2022-06-18 14:02:40|5703.4|5583.4|5701.47|5581.47|5703.56|5583.56|5701.47|5581.47|10
1655560970000|2022-06-18 14:02:50|5701.51|5581.51|5701.98|5581.98|5701.98|5581.98|5701.35|5581.35|10
1655560980000|2022-06-18 14:03:00|5702.05|5582.05|5702.57|5582.57|5702.57|5582.57|5702.03|5582.03|9
1655560990000|2022-06-18 14:03:10|5702.4|5582.4|5700.85|5580.85|5702.4|5582.4|5700.85|5580.85|9
1655561000000|2022-06-18 14:03:20|5700.67|5580.67|5700.04|5580.04|5700.67|5580.67|5699.96|5579.96|9
1655561010000|2022-06-18 14:03:30|5699.81|5579.81|5700.54|5580.54|5700.54|5580.54|5699.71|5579.71|9
1655561020000|2022-06-18 14:03:40|5700.76|5580.76|5701.92|5581.92|5701.92|5581.92|5700.76|5580.76|10
1655561030000|2022-06-18 14:03:50|5702|5582|5701.62|5581.62|5702|5582|5701.53|5581.53|10
1655561040000|2022-06-18 14:04:00|5701.65|5581.65|5702.34|5582.34|5702.38|5582.38|5701.65|5581.65|9
1655561050000|2022-06-18 14:04:10|5702.33|5582.33|5704.54|5584.54|5704.54|5584.54|5702.33|5582.33|10
1655561060000|2022-06-18 14:04:20|5704.65|5584.65|5704.88|5584.88|5704.88|5584.88|5704.41|5584.41|10
1655561070000|2022-06-18 14:04:30|5704.95|5584.95|5704.95|5584.95|5705.07|5585.07|5704.87|5584.87|10
1655561080000|2022-06-18 14:04:40|5705.02|5585.02|5705.73|5585.73|5705.73|5585.73|5705.02|5585.02|8
1655561090000|2022-06-18 14:04:50|5706.52|5586.52|5707.87|5587.87|5707.87|5587.87|5706.52|5586.52|10
1655561100000|2022-06-18 14:05:00|5707.73|5587.73|5707.37|5587.37|5707.73|5587.73|5707.26|5587.26|9
1655561110000|2022-06-18 14:05:10|5707.42|5587.42|5707.44|5587.44|5707.44|5587.44|5707.24|5587.24|10
1655561120000|2022-06-18 14:05:20|5707.4|5587.4|5707.75|5587.75|5707.82|5587.82|5707.37|5587.37|10
1655561130000|2022-06-18 14:05:30|5707.97|5587.97|5707.81|5587.81|5707.97|5587.97|5707.64|5587.64|10
1655561140000|2022-06-18 14:05:40|5707.77|5587.77|5707.93|5587.93|5708.05|5588.05|5707.66|5587.66|10
1655561150000|2022-06-18 14:05:50|5707.94|5587.94|5707.25|5587.25|5707.94|5587.94|5706.97|5586.97|10
1655561160000|2022-06-18 14:06:00|5706.88|5586.88|5706.68|5586.68|5706.88|5586.88|5706.33|5586.33|9
1655561170000|2022-06-18 14:06:10|5706.58|5586.58|5705.88|5585.88|5706.58|5586.58|5705.88|5585.88|9
1655561180000|2022-06-18 14:06:20|5705.68|5585.68|5703.82|5583.82|5705.68|5585.68|5703.74|5583.74|10
1655561190000|2022-06-18 14:06:30|5703.91|5583.91|5704.17|5584.17|5704.17|5584.17|5703.91|5583.91|9
1655561200000|2022-06-18 14:06:40|5704.61|5584.61|5704.68|5584.68|5704.68|5584.68|5704.44|5584.44|9
1655561210000|2022-06-18 14:06:50|5704.59|5584.59|5704.56|5584.56|5704.79|5584.79|5704.35|5584.35|10
1655561220000|2022-06-18 14:07:00|5704.54|5584.54|5704.57|5584.57|5704.83|5584.83|5704.38|5584.38|10
1655561230000|2022-06-18 14:07:10|5704.84|5584.84|5705.36|5585.36|5705.38|5585.38|5704.81|5584.81|10
1655561240000|2022-06-18 14:07:20|5705.3|5585.3|5706.01|5586.01|5706.01|5586.01|5704.79|5584.79|10
1655561250000|2022-06-18 14:07:30|5706.55|5586.55|5707.74|5587.74|5707.74|5587.74|5706.42|5586.42|10
1655561260000|2022-06-18 14:07:40|5707.68|5587.68|5709.37|5589.37|5709.37|5589.37|5707.68|5587.68|10
1655561270000|2022-06-18 14:07:50|5709.39|5589.39|5709.74|5589.74|5709.9|5589.9|5709.39|5589.39|10
1655561280000|2022-06-18 14:08:00|5709.81|5589.81|5710.86|5590.86|5711.1|5591.1|5709.81|5589.81|10
1655561290000|2022-06-18 14:08:10|5711.13|5591.13|5709.69|5589.69|5711.13|5591.13|5709.69|5589.69|10
1655561300000|2022-06-18 14:08:20|5709.28|5589.28|5709.41|5589.41|5709.41|5589.41|5708.69|5588.69|10
1655561310000|2022-06-18 14:08:30|5709.55|5589.55|5710.42|5590.42|5710.63|5590.63|5709.55|5589.55|9
1655561320000|2022-06-18 14:08:40|5710.58|5590.58|5711.09|5591.09|5711.09|5591.09|5710.44|5590.44|10
1655561330000|2022-06-18 14:08:50|5711.13|5591.13|5711.21|5591.21|5711.23|5591.23|5711|5591|8
1655561340000|2022-06-18 14:09:00|5710.85|5590.85|5711.33|5591.33|5711.33|5591.33|5710.81|5590.81|9
1655561350000|2022-06-18 14:09:10|5711.45|5591.45|5710.69|5590.69|5711.45|5591.45|5710.69|5590.69|9
1655561360000|2022-06-18 14:09:20|5710.8|5590.8|5709.44|5589.44|5710.85|5590.85|5709.08|5589.08|9
1655561370000|2022-06-18 14:09:30|5708.42|5588.42|5702.44|5582.44|5708.42|5588.42|5702.18|5582.18|10
1655561380000|2022-06-18 14:09:40|5702.25|5582.25|5702.41|5582.41|5702.5|5582.5|5701.89|5581.89|10
1655561390000|2022-06-18 14:09:50|5702.55|5582.55|5703.89|5583.89|5703.89|5583.89|5702.29|5582.29|10
1655561400000|2022-06-18 14:10:00|5703.88|5583.88|5702.69|5582.69|5703.95|5583.95|5702.69|5582.69|9
1655561410000|2022-06-18 14:10:10|5702.7|5582.7|5700.28|5580.28|5702.7|5582.7|5700.28|5580.28|9
1655561420000|2022-06-18 14:10:20|5699.78|5579.78|5700.79|5580.79|5700.79|5580.79|5699.37|5579.37|10
1655561430000|2022-06-18 14:10:30|5700.87|5580.87|5701.79|5581.79|5701.79|5581.79|5700.87|5580.87|10
1655561440000|2022-06-18 14:10:40|5701.88|5581.88|5701.65|5581.65|5701.88|5581.88|5701.56|5581.56|8
1655561450000|2022-06-18 14:10:50|5701.73|5581.73|5701.24|5581.24|5701.86|5581.86|5701.13|5581.13|9
1655561460000|2022-06-18 14:11:00|5701.27|5581.27|5701.69|5581.69|5701.71|5581.71|5701.21|5581.21|9
1655561470000|2022-06-18 14:11:10|5701.75|5581.75|5701.8|5581.8|5701.9|5581.9|5701.59|5581.59|9
1655561480000|2022-06-18 14:11:20|5701.78|5581.78|5702.65|5582.65|5702.66|5582.66|5701.78|5581.78|9
1655561490000|2022-06-18 14:11:30|5702.73|5582.73|5702.59|5582.59|5702.73|5582.73|5702.55|5582.55|9
1655561500000|2022-06-18 14:11:40|5702.75|5582.75|5702.74|5582.74|5702.78|5582.78|5702.59|5582.59|7
1655561510000|2022-06-18 14:11:50|5702.81|5582.81|5703.22|5583.22|5703.22|5583.22|5702.63|5582.63|10
1655561520000|2022-06-18 14:12:00|5703.14|5583.14|5703.14|5583.14|5703.34|5583.34|5702.62|5582.62|9
1655561530000|2022-06-18 14:12:10|5703.2|5583.2|5702.79|5582.79|5703.2|5583.2|5702.79|5582.79|9
1655561540000|2022-06-18 14:12:20|5702.81|5582.81|5702.51|5582.51|5702.81|5582.81|5702.3|5582.3|10
1655561550000|2022-06-18 14:12:30|5702.45|5582.45|5702.09|5582.09|5702.62|5582.62|5702.07|5582.07|10
1655561560000|2022-06-18 14:12:40|5702.07|5582.07|5702.2|5582.2|5702.53|5582.53|5701.74|5581.74|10
1655561570000|2022-06-18 14:12:50|5701.99|5581.99|5701.89|5581.89|5702.38|5582.38|5701.66|5581.66|10
1655561580000|2022-06-18 14:13:00|5701.86|5581.86|5701.39|5581.39|5702.16|5582.16|5701.39|5581.39|10
1655561590000|2022-06-18 14:13:10|5701.43|5581.43|5702.32|5582.32|5702.32|5582.32|5701.43|5581.43|9
1655561600000|2022-06-18 14:13:20|5702.2|5582.2|5702.64|5582.64|5702.77|5582.77|5702.2|5582.2|10
1655561610000|2022-06-18 14:13:30|5702.59|5582.59|5702.56|5582.56|5702.89|5582.89|5702.56|5582.56|10
1655561620000|2022-06-18 14:13:40|5702.3|5582.3|5701.43|5581.43|5702.3|5582.3|5701.43|5581.43|9
1655561630000|2022-06-18 14:13:50|5701.48|5581.48|5700.67|5580.67|5701.48|5581.48|5699.57|5579.57|10
1655561640000|2022-06-18 14:14:00|5700.77|5580.77|5701.93|5581.93|5701.95|5581.95|5700.6|5580.6|10
1655561650000|2022-06-18 14:14:10|5701.98|5581.98|5702.34|5582.34|5702.34|5582.34|5701.78|5581.78|10
1655561660000|2022-06-18 14:14:20|5702.52|5582.52|5702.96|5582.96|5702.96|5582.96|5702.52|5582.52|8
1655561670000|2022-06-18 14:14:30|5702.82|5582.82|5703.14|5583.14|5703.18|5583.18|5702.82|5582.82|9
1655561680000|2022-06-18 14:14:40|5703.13|5583.13|5703.38|5583.38|5703.38|5583.38|5703.13|5583.13|9
1655561690000|2022-06-18 14:14:50|5703.35|5583.35|5701.35|5581.35|5703.38|5583.38|5701.35|5581.35|9
1655561700000|2022-06-18 14:15:00|5701.1|5581.1|5700.8|5580.8|5701.22|5581.22|5700.74|5580.74|10
1655561710000|2022-06-18 14:15:10|5700.82|5580.82|5702.74|5582.74|5702.92|5582.92|5700.82|5580.82|10
1655561720000|2022-06-18 14:15:20|5702.89|5582.89|5705.8|5585.8|5705.8|5585.8|5702.84|5582.84|10
1655561730000|2022-06-18 14:15:30|5705.71|5585.71|5707.02|5587.02|5707.04|5587.04|5705.71|5585.71|10
1655561740000|2022-06-18 14:15:40|5707.1|5587.1|5706.36|5586.36|5707.19|5587.19|5706.36|5586.36|10
1655561750000|2022-06-18 14:15:50|5706.22|5586.22|5705.16|5585.16|5706.22|5586.22|5705.16|5585.16|10
1655561760000|2022-06-18 14:16:00|5704.94|5584.94|5704.54|5584.54|5704.94|5584.94|5704.34|5584.34|10
1655561770000|2022-06-18 14:16:10|5704.56|5584.56|5704.57|5584.57|5704.62|5584.62|5704.37|5584.37|10
1655561780000|2022-06-18 14:16:20|5703.89|5583.89|5704.56|5584.56|5704.63|5584.63|5703.72|5583.72|10
1655561790000|2022-06-18 14:16:30|5704.41|5584.41|5703.56|5583.56|5704.41|5584.41|5703.38|5583.38|10
1655561800000|2022-06-18 14:16:40|5703.62|5583.62|5702.21|5582.21|5703.62|5583.62|5702.2|5582.2|9
1655561810000|2022-06-18 14:16:50|5702.15|5582.15|5701.87|5581.87|5702.15|5582.15|5701.85|5581.85|9
1655561820000|2022-06-18 14:17:00|5701.82|5581.82|5701.7|5581.7|5701.96|5581.96|5701.67|5581.67|10
1655561830000|2022-06-18 14:17:10|5701.69|5581.69|5702.47|5582.47|5702.47|5582.47|5701.59|5581.59|10
1655561840000|2022-06-18 14:17:20|5702.5|5582.5|5700.87|5580.87|5702.5|5582.5|5700.87|5580.87|9
1655561850000|2022-06-18 14:17:30|5701|5581|5700.76|5580.76|5701.01|5581.01|5700.71|5580.71|9
1655561860000|2022-06-18 14:17:40|5700.8|5580.8|5700.48|5580.48|5700.8|5580.8|5700.35|5580.35|10
1655561870000|2022-06-18 14:17:50|5700.45|5580.45|5700.09|5580.09|5700.45|5580.45|5700.09|5580.09|9
1655561880000|2022-06-18 14:18:00|5700.06|5580.06|5699.2|5579.2|5700.06|5580.06|5698.94|5578.94|9
1655561890000|2022-06-18 14:18:10|5699.16|5579.16|5699.43|5579.43|5699.53|5579.53|5698.83|5578.83|10
1655561900000|2022-06-18 14:18:20|5699.4|5579.4|5699.16|5579.16|5699.46|5579.46|5698.93|5578.93|10
1655561910000|2022-06-18 14:18:30|5698.66|5578.66|5697.84|5577.84|5698.84|5578.84|5697.71|5577.71|10
1655561920000|2022-06-18 14:18:40|5697.86|5577.86|5697.77|5577.77|5697.86|5577.86|5697.42|5577.42|10
1655561930000|2022-06-18 14:18:50|5697.45|5577.45|5697.39|5577.39|5697.46|5577.46|5696.96|5576.96|10
1655561940000|2022-06-18 14:19:00|5696.9|5576.9|5697.1|5577.1|5697.21|5577.21|5696.9|5576.9|9
1655561950000|2022-06-18 14:19:10|5697.07|5577.07|5696.68|5576.68|5697.28|5577.28|5696.56|5576.56|10
1655561960000|2022-06-18 14:19:20|5696.52|5576.52|5693.5|5573.5|5696.52|5576.52|5693.5|5573.5|10
1655561970000|2022-06-18 14:19:30|5693.52|5573.52|5691.57|5571.57|5693.52|5573.52|5691.57|5571.57|10
1655561980000|2022-06-18 14:19:40|5691.62|5571.62|5691.31|5571.31|5691.78|5571.78|5691.31|5571.31|10
1655561990000|2022-06-18 14:19:50|5691.48|5571.48|5690.36|5570.36|5691.48|5571.48|5690.36|5570.36|9
1655562000000|2022-06-18 14:20:00|5690.34|5570.34|5689.73|5569.73|5690.34|5570.34|5689.62|5569.62|10
1655562010000|2022-06-18 14:20:10|5689.96|5569.96|5690.19|5570.19|5690.34|5570.34|5689.96|5569.96|10
1655562020000|2022-06-18 14:20:20|5690.28|5570.28|5690.49|5570.49|5690.49|5570.49|5690.28|5570.28|9
1655562030000|2022-06-18 14:20:30|5690.43|5570.43|5690.16|5570.16|5690.45|5570.45|5690.03|5570.03|8
1655562040000|2022-06-18 14:20:40|5689.95|5569.95|5689.39|5569.39|5690.01|5570.01|5689.39|5569.39|7
1655562050000|2022-06-18 14:20:50|5689.44|5569.44|5689.98|5569.98|5690.03|5570.03|5689.04|5569.04|10
1655562060000|2022-06-18 14:21:00|5689.78|5569.78|5690.17|5570.17|5690.27|5570.27|5689.45|5569.45|10
1655562070000|2022-06-18 14:21:10|5689.83|5569.83|5689.6|5569.6|5690.31|5570.31|5689.6|5569.6|10
1655562080000|2022-06-18 14:21:20|5689.34|5569.34|5689.7|5569.7|5689.7|5569.7|5689.17|5569.17|9
1655562090000|2022-06-18 14:21:30|5689.69|5569.69|5688.91|5568.91|5689.94|5569.94|5688.91|5568.91|10
1655562100000|2022-06-18 14:21:40|5688.9|5568.9|5687.64|5567.64|5688.9|5568.9|5687.64|5567.64|10
1655562110000|2022-06-18 14:21:50|5687.51|5567.51|5686.66|5566.66|5687.51|5567.51|5686.66|5566.66|10
1655562120000|2022-06-18 14:22:00|5686.51|5566.51|5685.76|5565.76|5686.51|5566.51|5685.48|5565.48|10
1655562130000|2022-06-18 14:22:10|5686.03|5566.03|5686.25|5566.25|5686.45|5566.45|5686.03|5566.03|10
1655562140000|2022-06-18 14:22:20|5686.52|5566.52|5687.37|5567.37|5687.4|5567.4|5686.46|5566.46|10
1655562150000|2022-06-18 14:22:30|5687.32|5567.32|5686.75|5566.75|5687.37|5567.37|5686.62|5566.62|9
1655562160000|2022-06-18 14:22:40|5686.69|5566.69|5686.34|5566.34|5686.69|5566.69|5686.28|5566.28|9
1655562170000|2022-06-18 14:22:50|5686.33|5566.33|5685.11|5565.11|5686.42|5566.42|5685.11|5565.11|9
1655562180000|2022-06-18 14:23:00|5684.88|5564.88|5683.49|5563.49|5684.88|5564.88|5683.37|5563.37|8
1655562190000|2022-06-18 14:23:10|5683.41|5563.41|5683.68|5563.68|5683.81|5563.81|5683.41|5563.41|10
1655562200000|2022-06-18 14:23:20|5684|5564|5684.83|5564.83|5684.9|5564.9|5684|5564|10
1655562210000|2022-06-18 14:23:30|5685.08|5565.08|5686.58|5566.58|5686.58|5566.58|5685.08|5565.08|9
1655562220000|2022-06-18 14:23:40|5686.77|5566.77|5686.02|5566.02|5686.77|5566.77|5686.02|5566.02|9
1655562230000|2022-06-18 14:23:50|5686.04|5566.04|5686.57|5566.57|5686.59|5566.59|5686.04|5566.04|10
1655562240000|2022-06-18 14:24:00|5686.54|5566.54|5687.39|5567.39|5687.39|5567.39|5686.54|5566.54|10
1655562250000|2022-06-18 14:24:10|5687.43|5567.43|5687.67|5567.67|5687.91|5567.91|5687.4|5567.4|10
1655562260000|2022-06-18 14:24:20|5687.6|5567.6|5686.64|5566.64|5687.6|5567.6|5686.55|5566.55|8
1655562270000|2022-06-18 14:24:30|5686.62|5566.62|5686.81|5566.81|5686.89|5566.89|5686.39|5566.39|8
1655562280000|2022-06-18 14:24:40|5686.58|5566.58|5686.58|5566.58|5686.64|5566.64|5686.28|5566.28|8
1655562290000|2022-06-18 14:24:50|5686.61|5566.61|5686.49|5566.49|5686.76|5566.76|5686.49|5566.49|10
1655562300000|2022-06-18 14:25:00|5686.32|5566.32|5687.18|5567.18|5687.22|5567.22|5686.32|5566.32|10
1655562310000|2022-06-18 14:25:10|5686.88|5566.88|5686.63|5566.63|5686.88|5566.88|5686.52|5566.52|9
1655562320000|2022-06-18 14:25:20|5686.65|5566.65|5686.92|5566.92|5686.92|5566.92|5686.64|5566.64|9
1655562330000|2022-06-18 14:25:30|5687|5567|5687.07|5567.07|5687.08|5567.08|5686.81|5566.81|10
1655562340000|2022-06-18 14:25:40|5687.1|5567.1|5687.07|5567.07|5687.17|5567.17|5686.83|5566.83|9
1655562350000|2022-06-18 14:25:50|5687.11|5567.11|5687.03|5567.03|5687.11|5567.11|5686.95|5566.95|10
1655562360000|2022-06-18 14:26:00|5686.94|5566.94|5687.07|5567.07|5687.13|5567.13|5686.81|5566.81|9
1655562370000|2022-06-18 14:26:10|5686.96|5566.96|5688.31|5568.31|5688.31|5568.31|5686.96|5566.96|9
1655562380000|2022-06-18 14:26:20|5688.37|5568.37|5688.42|5568.42|5688.49|5568.49|5688.28|5568.28|7
1655562390000|2022-06-18 14:26:30|5688.39|5568.39|5688.21|5568.21|5688.39|5568.39|5688.21|5568.21|9
1655562400000|2022-06-18 14:26:40|5688.01|5568.01|5688.33|5568.33|5688.36|5568.36|5688.01|5568.01|7
1655562410000|2022-06-18 14:26:50|5688.29|5568.29|5688.05|5568.05|5688.34|5568.34|5688.05|5568.05|8
1655562420000|2022-06-18 14:27:00|5688.11|5568.11|5688.02|5568.02|5688.11|5568.11|5687.97|5567.97|6
1655562430000|2022-06-18 14:27:10|5688.06|5568.06|5687.91|5567.91|5688.06|5568.06|5687.85|5567.85|8
1655562440000|2022-06-18 14:27:20|5687.89|5567.89|5687.85|5567.85|5688.16|5568.16|5687.66|5567.66|8
1655562450000|2022-06-18 14:27:30|5687.79|5567.79|5688.19|5568.19|5688.19|5568.19|5687.71|5567.71|9
1655562460000|2022-06-18 14:27:40|5688.12|5568.12|5687.94|5567.94|5688.13|5568.13|5687.78|5567.78|9
1655562470000|2022-06-18 14:27:50|5688.21|5568.21|5687.98|5567.98|5688.21|5568.21|5687.88|5567.88|8
1655562480000|2022-06-18 14:28:00|5687.85|5567.85|5687.7|5567.7|5687.85|5567.85|5687.62|5567.62|10
1655562490000|2022-06-18 14:28:10|5687.73|5567.73|5686.91|5566.91|5687.75|5567.75|5686.91|5566.91|9
1655562500000|2022-06-18 14:28:20|5686.82|5566.82|5685.4|5565.4|5686.82|5566.82|5685.37|5565.37|10
1655562510000|2022-06-18 14:28:30|5685.43|5565.43|5684.49|5564.49|5685.43|5565.43|5684.49|5564.49|10
1655562520000|2022-06-18 14:28:40|5684.56|5564.56|5684.15|5564.15|5684.56|5564.56|5684.15|5564.15|10
1655562530000|2022-06-18 14:28:50|5684.1|5564.1|5683.48|5563.48|5684.1|5564.1|5683.48|5563.48|9
1655562540000|2022-06-18 14:29:00|5683.42|5563.42|5682.8|5562.8|5683.42|5563.42|5682.77|5562.77|10
1655562550000|2022-06-18 14:29:10|5682.66|5562.66|5682.51|5562.51|5682.66|5562.66|5682.46|5562.46|10
1655562560000|2022-06-18 14:29:20|5682.49|5562.49|5680.69|5560.69|5682.5|5562.5|5680.69|5560.69|10
1655562570000|2022-06-18 14:29:30|5680.72|5560.72|5682.3|5562.3|5682.3|5562.3|5680.72|5560.72|10
1655562580000|2022-06-18 14:29:40|5682.44|5562.44|5683.68|5563.68|5683.68|5563.68|5682.44|5562.44|10
1655562590000|2022-06-18 14:29:50|5683.85|5563.85|5684.18|5564.18|5684.22|5564.22|5683.73|5563.73|10
1655562600000|2022-06-18 14:30:00|5684.23|5564.23|5685.13|5565.13|5685.13|5565.13|5684.23|5564.23|9
1655562610000|2022-06-18 14:30:10|5685|5565|5685.12|5565.12|5685.16|5565.16|5684.75|5564.75|10
1655562620000|2022-06-18 14:30:20|5685.35|5565.35|5686.23|5566.23|5686.23|5566.23|5685.35|5565.35|10
1655562630000|2022-06-18 14:30:30|5686.12|5566.12|5686.88|5566.88|5686.88|5566.88|5686.05|5566.05|10
1655562640000|2022-06-18 14:30:40|5686.71|5566.71|5686.88|5566.88|5686.97|5566.97|5686.38|5566.38|10
1655562650000|2022-06-18 14:30:50|5686.91|5566.91|5687.37|5567.37|5687.42|5567.42|5686.91|5566.91|10
1655562660000|2022-06-18 14:31:00|5687.36|5567.36|5687.87|5567.87|5687.87|5567.87|5687.32|5567.32|10
1655562670000|2022-06-18 14:31:10|5687.96|5567.96|5684.84|5564.84|5687.96|5567.96|5684.84|5564.84|10
1655562680000|2022-06-18 14:31:20|5684.61|5564.61|5682.76|5562.76|5684.64|5564.64|5682.76|5562.76|10
1655562690000|2022-06-18 14:31:30|5682.79|5562.79|5682.24|5562.24|5682.79|5562.79|5682.24|5562.24|9
1655562700000|2022-06-18 14:31:40|5682.52|5562.52|5682.01|5562.01|5682.52|5562.52|5681.98|5561.98|10
1655562710000|2022-06-18 14:31:50|5681.99|5561.99|5680.92|5560.92|5681.99|5561.99|5680.92|5560.92|9
1655562720000|2022-06-18 14:32:00|5680.97|5560.97|5680.45|5560.45|5680.97|5560.97|5680.45|5560.45|10
1655562730000|2022-06-18 14:32:10|5680.43|5560.43|5679.74|5559.74|5680.43|5560.43|5679.74|5559.74|10
1655562740000|2022-06-18 14:32:20|5679.66|5559.66|5679.91|5559.91|5679.91|5559.91|5679.57|5559.57|8
1655562750000|2022-06-18 14:32:30|5679.9|5559.9|5678.62|5558.62|5679.99|5559.99|5678.46|5558.46|10
1655562760000|2022-06-18 14:32:40|5678.82|5558.82|5678.58|5558.58|5678.9|5558.9|5678.58|5558.58|9
1655562770000|2022-06-18 14:32:50|5678.67|5558.67|5678.33|5558.33|5678.72|5558.72|5678.32|5558.32|9
1655562780000|2022-06-18 14:33:00|5678.2|5558.2|5678.21|5558.21|5678.24|5558.24|5677.92|5557.92|10
1655562790000|2022-06-18 14:33:10|5678.22|5558.22|5678.14|5558.14|5678.56|5558.56|5678.14|5558.14|10
1655562800000|2022-06-18 14:33:20|5678.16|5558.16|5677.28|5557.28|5678.16|5558.16|5677.22|5557.22|10
1655562810000|2022-06-18 14:33:30|5677.18|5557.18|5677|5557|5677.57|5557.57|5677|5557|9
1655562820000|2022-06-18 14:33:40|5677.14|5557.14|5675.59|5555.59|5677.15|5557.15|5675.59|5555.59|10
1655562830000|2022-06-18 14:33:50|5675.53|5555.53|5675.53|5555.53|5675.63|5555.63|5675.47|5555.47|9
1655562840000|2022-06-18 14:34:00|5675.51|5555.51|5675.29|5555.29|5675.61|5555.61|5675.07|5555.07|10
1655562850000|2022-06-18 14:34:10|5674.84|5554.84|5674.11|5554.11|5674.84|5554.84|5673.76|5553.76|10
1655562860000|2022-06-18 14:34:20|5674.32|5554.32|5676.68|5556.68|5676.68|5556.68|5674.32|5554.32|8
1655562870000|2022-06-18 14:34:30|5676.38|5556.38|5676.44|5556.44|5676.59|5556.59|5676.28|5556.28|9
1655562880000|2022-06-18 14:34:40|5676.5|5556.5|5677.44|5557.44|5677.44|5557.44|5676.5|5556.5|10
1655562890000|2022-06-18 14:34:50|5677.58|5557.58|5680.39|5560.39|5680.39|5560.39|5677.58|5557.58|10
1655562900000|2022-06-18 14:35:00|5680.56|5560.56|5680.75|5560.75|5681.08|5561.08|5680.56|5560.56|10
1655562910000|2022-06-18 14:35:10|5681.21|5561.21|5682.21|5562.21|5682.44|5562.44|5681.21|5561.21|9
1655562920000|2022-06-18 14:35:20|5682.53|5562.53|5682.41|5562.41|5682.6|5562.6|5682.22|5562.22|10
1655562930000|2022-06-18 14:35:30|5682.66|5562.66|5682.95|5562.95|5682.95|5562.95|5682.66|5562.66|10
1655562940000|2022-06-18 14:35:40|5682.87|5562.87|5682.42|5562.42|5682.88|5562.88|5682.38|5562.38|10
1655562950000|2022-06-18 14:35:50|5682.5|5562.5|5682.99|5562.99|5682.99|5562.99|5682.5|5562.5|10
1655562960000|2022-06-18 14:36:00|5682.92|5562.92|5682.62|5562.62|5682.96|5562.96|5682.58|5562.58|9
1655562970000|2022-06-18 14:36:10|5682.77|5562.77|5683.32|5563.32|5683.37|5563.37|5682.77|5562.77|10
1655562980000|2022-06-18 14:36:20|5683.21|5563.21|5681.99|5561.99|5683.21|5563.21|5681.99|5561.99|10
1655562990000|2022-06-18 14:36:30|5682.06|5562.06|5682.34|5562.34|5682.34|5562.34|5681.77|5561.77|10
1655563000000|2022-06-18 14:36:40|5682.17|5562.17|5681.4|5561.4|5682.47|5562.47|5681.29|5561.29|10
1655563010000|2022-06-18 14:36:50|5681.3|5561.3|5680.88|5560.88|5681.35|5561.35|5680.8|5560.8|10
1655563020000|2022-06-18 14:37:00|5680.94|5560.94|5681.31|5561.31|5681.49|5561.49|5680.94|5560.94|9
1655563030000|2022-06-18 14:37:10|5681.33|5561.33|5680.82|5560.82|5681.48|5561.48|5680.82|5560.82|10
1655563040000|2022-06-18 14:37:20|5680.69|5560.69|5679.25|5559.25|5680.69|5560.69|5679.25|5559.25|9
1655563050000|2022-06-18 14:37:30|5679.09|5559.09|5680|5560|5680|5560|5678.95|5558.95|10
1655563060000|2022-06-18 14:37:40|5679.91|5559.91|5680.68|5560.68|5680.69|5560.69|5679.91|5559.91|10
1655563070000|2022-06-18 14:37:50|5680.84|5560.84|5681.08|5561.08|5681.13|5561.13|5680.48|5560.48|10
1655563080000|2022-06-18 14:38:00|5680.88|5560.88|5681.16|5561.16|5681.16|5561.16|5680.7|5560.7|7
1655563090000|2022-06-18 14:38:10|5681.12|5561.12|5680.41|5560.41|5681.12|5561.12|5680.41|5560.41|10
1655563100000|2022-06-18 14:38:20|5680.63|5560.63|5681.08|5561.08|5681.08|5561.08|5680.63|5560.63|8
1655563110000|2022-06-18 14:38:30|5681.13|5561.13|5681.19|5561.19|5681.3|5561.3|5681.13|5561.13|8
1655563120000|2022-06-18 14:38:40|5681.31|5561.31|5682.89|5562.89|5682.89|5562.89|5681.31|5561.31|8
1655563130000|2022-06-18 14:38:50|5682.99|5562.99|5683.4|5563.4|5683.49|5563.49|5682.84|5562.84|10
1655563140000|2022-06-18 14:39:00|5683.59|5563.59|5683.66|5563.66|5683.67|5563.67|5683.49|5563.49|7
1655563150000|2022-06-18 14:39:10|5683.71|5563.71|5683.47|5563.47|5683.75|5563.75|5683.42|5563.42|10
1655563160000|2022-06-18 14:39:20|5683.5|5563.5|5683.6|5563.6|5683.65|5563.65|5683.42|5563.42|10
1655563170000|2022-06-18 14:39:30|5683.52|5563.52|5683.66|5563.66|5683.68|5563.68|5683.52|5563.52|9
1655563180000|2022-06-18 14:39:40|5683.73|5563.73|5684.18|5564.18|5684.18|5564.18|5683.64|5563.64|10
1655563190000|2022-06-18 14:39:50|5684.17|5564.17|5685.18|5565.18|5685.18|5565.18|5684.17|5564.17|9
1655563200000|2022-06-18 14:40:00|5685.15|5565.15|5685.64|5565.64|5685.66|5565.66|5685.15|5565.15|9
1655563210000|2022-06-18 14:40:10|5685.85|5565.85|5685.93|5565.93|5686.31|5566.31|5685.81|5565.81|9
1655563220000|2022-06-18 14:40:20|5685.81|5565.81|5685.8|5565.8|5685.84|5565.84|5685.59|5565.59|8
1655563230000|2022-06-18 14:40:30|5685.76|5565.76|5687.12|5567.12|5687.12|5567.12|5685.76|5565.76|10
1655563240000|2022-06-18 14:40:40|5687.57|5567.57|5688.35|5568.35|5688.38|5568.38|5687.39|5567.39|10
1655563250000|2022-06-18 14:40:50|5688.54|5568.54|5688.82|5568.82|5688.85|5568.85|5688.54|5568.54|10
1655563260000|2022-06-18 14:41:00|5689.11|5569.11|5689.55|5569.55|5689.55|5569.55|5689.01|5569.01|10
1655563270000|2022-06-18 14:41:10|5689.56|5569.56|5690.02|5570.02|5690.19|5570.19|5689.56|5569.56|10
1655563280000|2022-06-18 14:41:20|5690.15|5570.15|5690.58|5570.58|5690.85|5570.85|5690.14|5570.14|10
1655563290000|2022-06-18 14:41:30|5690.74|5570.74|5690.52|5570.52|5690.79|5570.79|5690.1|5570.1|10
1655563300000|2022-06-18 14:41:40|5690.66|5570.66|5690.04|5570.04|5690.66|5570.66|5690.02|5570.02|8
1655563310000|2022-06-18 14:41:50|5689.59|5569.59|5689.55|5569.55|5689.94|5569.94|5689.55|5569.55|10
1655563320000|2022-06-18 14:42:00|5689.46|5569.46|5688.99|5568.99|5689.59|5569.59|5688.99|5568.99|9
1655563330000|2022-06-18 14:42:10|5688.75|5568.75|5688.32|5568.32|5688.75|5568.75|5688.29|5568.29|9
1655563340000|2022-06-18 14:42:20|5688.42|5568.42|5688.12|5568.12|5688.51|5568.51|5688.12|5568.12|9
1655563350000|2022-06-18 14:42:30|5688.06|5568.06|5687.99|5567.99|5688.09|5568.09|5687.81|5567.81|9
1655563360000|2022-06-18 14:42:40|5688.01|5568.01|5687.33|5567.33|5688.01|5568.01|5687.19|5567.19|9
1655563370000|2022-06-18 14:42:50|5686.98|5566.98|5686.44|5566.44|5686.98|5566.98|5686.44|5566.44|9
1655563380000|2022-06-18 14:43:00|5686.4|5566.4|5684.36|5564.36|5686.4|5566.4|5684.36|5564.36|10
1655563390000|2022-06-18 14:43:10|5683.81|5563.81|5683.82|5563.82|5683.91|5563.91|5683.74|5563.74|9
1655563400000|2022-06-18 14:43:20|5683.72|5563.72|5682.37|5562.37|5683.72|5563.72|5682.37|5562.37|10
1655563410000|2022-06-18 14:43:30|5682.44|5562.44|5682.81|5562.81|5682.82|5562.82|5682.39|5562.39|10
1655563420000|2022-06-18 14:43:40|5682.74|5562.74|5682.99|5562.99|5682.99|5562.99|5682.49|5562.49|10
1655563430000|2022-06-18 14:43:50|5682.98|5562.98|5681.86|5561.86|5682.98|5562.98|5681.73|5561.73|10
1655563440000|2022-06-18 14:44:00|5681.7|5561.7|5680.83|5560.83|5681.7|5561.7|5680.83|5560.83|10
1655563450000|2022-06-18 14:44:10|5680.41|5560.41|5679.25|5559.25|5680.41|5560.41|5679.25|5559.25|9
1655563460000|2022-06-18 14:44:20|5679.15|5559.15|5677.55|5557.55|5679.25|5559.25|5677.55|5557.55|10
1655563470000|2022-06-18 14:44:30|5677.58|5557.58|5677.78|5557.78|5677.78|5557.78|5677.14|5557.14|8
1655563480000|2022-06-18 14:44:40|5677.73|5557.73|5677.51|5557.51|5678.04|5558.04|5677.51|5557.51|10
1655563490000|2022-06-18 14:44:50|5677.42|5557.42|5676.83|5556.83|5677.42|5557.42|5676.83|5556.83|10
1655563500000|2022-06-18 14:45:00|5676.96|5556.96|5675.46|5555.46|5676.96|5556.96|5675.46|5555.46|10
1655563510000|2022-06-18 14:45:10|5675.32|5555.32|5673.73|5553.73|5675.32|5555.32|5673.58|5553.58|9
1655563520000|2022-06-18 14:45:20|5674.09|5554.09|5674.3|5554.3|5674.3|5554.3|5673.66|5553.66|10
1655563530000|2022-06-18 14:45:30|5674.28|5554.28|5675.39|5555.39|5675.39|5555.39|5674.22|5554.22|9
1655563540000|2022-06-18 14:45:40|5675.52|5555.52|5678.99|5558.99|5678.99|5558.99|5675.52|5555.52|10
1655563550000|2022-06-18 14:45:50|5679.08|5559.08|5680.5|5560.5|5680.5|5560.5|5679.06|5559.06|10
1655563560000|2022-06-18 14:46:00|5680.38|5560.38|5680.13|5560.13|5680.38|5560.38|5679.89|5559.89|9
1655563570000|2022-06-18 14:46:10|5680.19|5560.19|5681.67|5561.67|5681.67|5561.67|5680.19|5560.19|10
1655563580000|2022-06-18 14:46:20|5681.61|5561.61|5682.31|5562.31|5682.31|5562.31|5681.61|5561.61|10
1655563590000|2022-06-18 14:46:30|5682.28|5562.28|5682.97|5562.97|5682.98|5562.98|5682.28|5562.28|9
1655563600000|2022-06-18 14:46:40|5682.9|5562.9|5683.46|5563.46|5683.46|5563.46|5682.88|5562.88|8
1655563610000|2022-06-18 14:46:50|5683.47|5563.47|5683.76|5563.76|5683.81|5563.81|5683.47|5563.47|10
1655563620000|2022-06-18 14:47:00|5683.77|5563.77|5680.85|5560.85|5683.77|5563.77|5679.29|5559.29|10
1655563630000|2022-06-18 14:47:10|5680.36|5560.36|5678.85|5558.85|5680.6|5560.6|5678.85|5558.85|10
1655563640000|2022-06-18 14:47:20|5678.83|5558.83|5676.85|5556.85|5678.83|5558.83|5676.42|5556.42|10
1655563650000|2022-06-18 14:47:30|5676.25|5556.25|5674.84|5554.84|5676.32|5556.32|5674.84|5554.84|10
1655563660000|2022-06-18 14:47:40|5674.28|5554.28|5673.62|5553.62|5674.28|5554.28|5673.6|5553.6|10
1655563670000|2022-06-18 14:47:50|5673.47|5553.47|5672.8|5552.8|5673.65|5553.65|5672.8|5552.8|10
1655563680000|2022-06-18 14:48:00|5672.53|5552.53|5672.27|5552.27|5672.87|5552.87|5672.25|5552.25|10
1655563690000|2022-06-18 14:48:10|5672.26|5552.26|5672.13|5552.13|5672.28|5552.28|5672.1|5552.1|10
1655563700000|2022-06-18 14:48:20|5672.3|5552.3|5671.67|5551.67|5672.36|5552.36|5671.62|5551.62|10
1655563710000|2022-06-18 14:48:30|5671.63|5551.63|5671.24|5551.24|5671.63|5551.63|5671.23|5551.23|9
1655563720000|2022-06-18 14:48:40|5671.17|5551.17|5670.95|5550.95|5671.27|5551.27|5670.71|5550.71|10
1655563730000|2022-06-18 14:48:50|5670.93|5550.93|5670.77|5550.77|5671.09|5551.09|5670.77|5550.77|9
1655563740000|2022-06-18 14:49:00|5670.81|5550.81|5670.24|5550.24|5670.81|5550.81|5670.24|5550.24|10
1655563750000|2022-06-18 14:49:10|5670.22|5550.22|5669.78|5549.78|5670.37|5550.37|5669.78|5549.78|10
1655563760000|2022-06-18 14:49:20|5669.73|5549.73|5668.71|5548.71|5670.07|5550.07|5668.71|5548.71|10
1655563770000|2022-06-18 14:49:30|5668.39|5548.39|5668.37|5548.37|5668.75|5548.75|5668.31|5548.31|10
1655563780000|2022-06-18 14:49:40|5668.07|5548.07|5666.77|5546.77|5668.12|5548.12|5666.74|5546.74|10
1655563790000|2022-06-18 14:49:50|5665.96|5545.96|5663.04|5543.04|5666.1|5546.1|5663.04|5543.04|10
1655563800000|2022-06-18 14:50:00|5663.09|5543.09|5663.73|5543.73|5663.73|5543.73|5662.93|5542.93|9
1655563810000|2022-06-18 14:50:10|5664.11|5544.11|5665.24|5545.24|5665.24|5545.24|5664.11|5544.11|9
1655563820000|2022-06-18 14:50:20|5665.28|5545.28|5665.34|5545.34|5665.43|5545.43|5664.73|5544.73|9
1655563830000|2022-06-18 14:50:30|5665.58|5545.58|5663.63|5543.63|5665.58|5545.58|5663.63|5543.63|10
1655563840000|2022-06-18 14:50:40|5663.66|5543.66|5660.39|5540.39|5663.66|5543.66|5660.39|5540.39|9
1655563850000|2022-06-18 14:50:50|5659.67|5539.67|5655.38|5535.38|5659.67|5539.67|5655.38|5535.38|10
1655563860000|2022-06-18 14:51:00|5653.82|5533.82|5650.99|5530.99|5653.82|5533.82|5650.99|5530.99|10
1655563870000|2022-06-18 14:51:10|5650.66|5530.66|5649.14|5529.14|5650.7|5530.7|5649.02|5529.02|10
1655563880000|2022-06-18 14:51:20|5648.73|5528.73|5649.14|5529.14|5649.14|5529.14|5648.73|5528.73|10
1655563890000|2022-06-18 14:51:30|5649.37|5529.37|5648.98|5528.98|5649.66|5529.66|5648.98|5528.98|10
1655563900000|2022-06-18 14:51:40|5649.12|5529.12|5648.91|5528.91|5649.54|5529.54|5648.91|5528.91|10
1655563910000|2022-06-18 14:51:50|5648.53|5528.53|5646.99|5526.99|5648.53|5528.53|5646.99|5526.99|10
1655563920000|2022-06-18 14:52:00|5646.77|5526.77|5646.11|5526.11|5647.12|5527.12|5645.9|5525.9|9
1655563930000|2022-06-18 14:52:10|5645.99|5525.99|5646.2|5526.2|5646.32|5526.32|5645.76|5525.76|10
1655563940000|2022-06-18 14:52:20|5646.26|5526.26|5646.44|5526.44|5646.69|5526.69|5646.26|5526.26|10
1655563950000|2022-06-18 14:52:30|5646.62|5526.62|5646.71|5526.71|5646.86|5526.86|5646.37|5526.37|9
1655563960000|2022-06-18 14:52:40|5647.2|5527.2|5644.29|5524.29|5647.2|5527.2|5644.29|5524.29|10
1655563970000|2022-06-18 14:52:50|5644.43|5524.43|5646.09|5526.09|5646.09|5526.09|5644.43|5524.43|10
1655563980000|2022-06-18 14:53:00|5646.14|5526.14|5645.8|5525.8|5646.21|5526.21|5645.72|5525.72|10
1655563990000|2022-06-18 14:53:10|5645.49|5525.49|5645.58|5525.58|5646.46|5526.46|5645.32|5525.32|10
1655564000000|2022-06-18 14:53:20|5646.05|5526.05|5643.6|5523.6|5646.05|5526.05|5643.58|5523.58|9
1655564010000|2022-06-18 14:53:30|5643.38|5523.38|5642.94|5522.94|5643.38|5523.38|5642.92|5522.92|9
1655564020000|2022-06-18 14:53:40|5642.73|5522.73|5642.98|5522.98|5642.99|5522.99|5642.73|5522.73|10
1655564030000|2022-06-18 14:53:50|5643.11|5523.11|5642.59|5522.59|5643.43|5523.43|5642.44|5522.44|10
1655564040000|2022-06-18 14:54:00|5642.57|5522.57|5643.79|5523.79|5643.79|5523.79|5642.57|5522.57|10
1655564050000|2022-06-18 14:54:10|5643.88|5523.88|5643.43|5523.43|5644.28|5524.28|5643.43|5523.43|10
1655564060000|2022-06-18 14:54:20|5643.25|5523.25|5641.93|5521.93|5643.25|5523.25|5641.17|5521.17|10
1655564070000|2022-06-18 14:54:30|5642.05|5522.05|5642.14|5522.14|5643.08|5523.08|5642.05|5522.05|10
1655564080000|2022-06-18 14:54:40|5642.05|5522.05|5642.28|5522.28|5642.28|5522.28|5641.65|5521.65|10
1655564090000|2022-06-18 14:54:50|5642.44|5522.44|5642.32|5522.32|5642.67|5522.67|5642.32|5522.32|10
1655564100000|2022-06-18 14:55:00|5642.03|5522.03|5639.48|5519.48|5642.03|5522.03|5639.48|5519.48|10
1655564110000|2022-06-18 14:55:10|5639.7|5519.7|5640.77|5520.77|5640.77|5520.77|5639.7|5519.7|10
1655564120000|2022-06-18 14:55:20|5641.11|5521.11|5642.68|5522.68|5642.7|5522.7|5641.11|5521.11|10
1655564130000|2022-06-18 14:55:30|5642.74|5522.74|5642.41|5522.41|5642.74|5522.74|5642.41|5522.41|9
1655564140000|2022-06-18 14:55:40|5642.37|5522.37|5642.73|5522.73|5642.92|5522.92|5642.37|5522.37|10
1655564150000|2022-06-18 14:55:50|5642.84|5522.84|5642.32|5522.32|5643.03|5523.03|5642.28|5522.28|10
1655564160000|2022-06-18 14:56:00|5642.53|5522.53|5642.94|5522.94|5643.03|5523.03|5642.53|5522.53|10
1655564170000|2022-06-18 14:56:10|5642.95|5522.95|5644|5524|5644|5524|5642.88|5522.88|8
1655564180000|2022-06-18 14:56:20|5644.45|5524.45|5646.3|5526.3|5646.3|5526.3|5644.45|5524.45|10
1655564190000|2022-06-18 14:56:30|5646.29|5526.29|5646.18|5526.18|5646.29|5526.29|5645.92|5525.92|10
1655564200000|2022-06-18 14:56:40|5646.01|5526.01|5645.91|5525.91|5646.06|5526.06|5645.73|5525.73|9
1655564210000|2022-06-18 14:56:50|5645.99|5525.99|5646.42|5526.42|5646.86|5526.86|5645.99|5525.99|9
1655564220000|2022-06-18 14:57:00|5646.4|5526.4|5646.69|5526.69|5646.69|5526.69|5646.38|5526.38|10
1655564230000|2022-06-18 14:57:10|5646.72|5526.72|5646.36|5526.36|5646.79|5526.79|5646.36|5526.36|9
1655564240000|2022-06-18 14:57:20|5646.37|5526.37|5645.93|5525.93|5646.54|5526.54|5645.93|5525.93|9
1655564250000|2022-06-18 14:57:30|5645.89|5525.89|5644.53|5524.53|5645.89|5525.89|5644.46|5524.46|10
1655564260000|2022-06-18 14:57:40|5644.34|5524.34|5643.17|5523.17|5644.34|5524.34|5643.17|5523.17|10
1655564270000|2022-06-18 14:57:50|5642.89|5522.89|5642.34|5522.34|5642.91|5522.91|5642.34|5522.34|10
1655564280000|2022-06-18 14:58:00|5642.39|5522.39|5642.23|5522.23|5642.51|5522.51|5642|5522|10
1655564290000|2022-06-18 14:58:10|5642.37|5522.37|5642.78|5522.78|5642.85|5522.85|5642.37|5522.37|10
1655564300000|2022-06-18 14:58:20|5642.97|5522.97|5642.94|5522.94|5643.26|5523.26|5642.89|5522.89|10
1655564310000|2022-06-18 14:58:30|5643.12|5523.12|5643.29|5523.29|5643.43|5523.43|5643.12|5523.12|9
1655564320000|2022-06-18 14:58:40|5643.21|5523.21|5643.73|5523.73|5643.73|5523.73|5643.21|5523.21|9
1655564330000|2022-06-18 14:58:50|5644.1|5524.1|5645.52|5525.52|5645.56|5525.56|5644.1|5524.1|9
1655564340000|2022-06-18 14:59:00|5645.23|5525.23|5644.9|5524.9|5645.55|5525.55|5644.9|5524.9|8
1655564350000|2022-06-18 14:59:10|5644.92|5524.92|5644.21|5524.21|5644.92|5524.92|5644.21|5524.21|9
1655564360000|2022-06-18 14:59:20|5644.18|5524.18|5643.96|5523.96|5644.18|5524.18|5643.75|5523.75|9
1655564370000|2022-06-18 14:59:30|5643.74|5523.74|5643.68|5523.68|5644|5524|5643.68|5523.68|10
1655564380000|2022-06-18 14:59:40|5643.54|5523.54|5643.39|5523.39|5643.59|5523.59|5643.21|5523.21|10
1655564390000|2022-06-18 14:59:50|5643.51|5523.51|5643.18|5523.18|5643.51|5523.51|5643.13|5523.13|9
1655564400000|2022-06-18 15:00:00|5642.85|5522.85|5643.58|5523.58|5643.69|5523.69|5642.85|5522.85|9
1655564410000|2022-06-18 15:00:10|5643.89|5523.89|5644.21|5524.21|5644.21|5524.21|5643.82|5523.82|10
1655564420000|2022-06-18 15:00:20|5644.06|5524.06|5643.54|5523.54|5644.06|5524.06|5643.47|5523.47|10
1655564430000|2022-06-18 15:00:30|5643.42|5523.42|5643.23|5523.23|5643.49|5523.49|5643.11|5523.11|10
1655564440000|2022-06-18 15:00:40|5643.3|5523.3|5642.29|5522.29|5643.3|5523.3|5642.29|5522.29|9
1655564450000|2022-06-18 15:00:50|5642.26|5522.26|5641.43|5521.43|5642.28|5522.28|5641.43|5521.43|10
1655564460000|2022-06-18 15:01:00|5641.45|5521.45|5638.94|5518.94|5641.45|5521.45|5638.82|5518.82|10
1655564470000|2022-06-18 15:01:10|5638.54|5518.54|5641.23|5521.23|5641.23|5521.23|5638.54|5518.54|10
1655564480000|2022-06-18 15:01:20|5641.15|5521.15|5641.55|5521.55|5641.65|5521.65|5641.15|5521.15|9
1655564490000|2022-06-18 15:01:30|5641.69|5521.69|5642.11|5522.11|5642.57|5522.57|5641.69|5521.69|9
1655564500000|2022-06-18 15:01:40|5641.98|5521.98|5640.69|5520.69|5641.98|5521.98|5640.69|5520.69|10
1655564510000|2022-06-18 15:01:50|5640.05|5520.05|5638.64|5518.64|5640.05|5520.05|5638.64|5518.64|10
1655564520000|2022-06-18 15:02:00|5638.72|5518.72|5639.32|5519.32|5639.32|5519.32|5638.46|5518.46|10
1655564530000|2022-06-18 15:02:10|5639.08|5519.08|5638.85|5518.85|5639.09|5519.09|5638.83|5518.83|10
1655564540000|2022-06-18 15:02:20|5638.8|5518.8|5638.41|5518.41|5638.8|5518.8|5637.92|5517.92|10
1655564550000|2022-06-18 15:02:30|5638.38|5518.38|5638|5518|5638.38|5518.38|5637.92|5517.92|10
1655564560000|2022-06-18 15:02:40|5638.06|5518.06|5638.22|5518.22|5638.23|5518.23|5637.97|5517.97|9
1655564570000|2022-06-18 15:02:50|5638.15|5518.15|5638.6|5518.6|5638.62|5518.62|5638.12|5518.12|10
1655564580000|2022-06-18 15:03:00|5638.71|5518.71|5638.61|5518.61|5638.99|5518.99|5638.61|5518.61|10
1655564590000|2022-06-18 15:03:10|5638.54|5518.54|5638.83|5518.83|5638.83|5518.83|5638.36|5518.36|10
1655564600000|2022-06-18 15:03:20|5639.08|5519.08|5639.36|5519.36|5639.37|5519.37|5639|5519|9
1655564610000|2022-06-18 15:03:30|5639.35|5519.35|5640.37|5520.37|5640.37|5520.37|5639.35|5519.35|9
1655564620000|2022-06-18 15:03:40|5640.27|5520.27|5640.15|5520.15|5640.87|5520.87|5640.15|5520.15|10
1655564630000|2022-06-18 15:03:50|5640.18|5520.18|5639.45|5519.45|5640.18|5520.18|5639.45|5519.45|9
1655564640000|2022-06-18 15:04:00|5639.15|5519.15|5639|5519|5639.66|5519.66|5638.7|5518.7|10
1655564650000|2022-06-18 15:04:10|5638.49|5518.49|5638.3|5518.3|5638.49|5518.49|5638.08|5518.08|10
1655564660000|2022-06-18 15:04:20|5638.29|5518.29|5639.43|5519.43|5639.43|5519.43|5638.21|5518.21|10
1655564670000|2022-06-18 15:04:30|5639.51|5519.51|5638.1|5518.1|5640.28|5520.28|5638.1|5518.1|10
1655564680000|2022-06-18 15:04:40|5636.74|5516.74|5632.38|5512.38|5636.74|5516.74|5632.38|5512.38|10
1655564690000|2022-06-18 15:04:50|5632.44|5512.44|5630.96|5510.96|5632.54|5512.54|5630.96|5510.96|10
1655564700000|2022-06-18 15:05:00|5630.82|5510.82|5631.06|5511.06|5631.19|5511.19|5630.51|5510.51|10
1655564710000|2022-06-18 15:05:10|5630.83|5510.83|5628.87|5508.87|5630.83|5510.83|5628.61|5508.61|10
1655564720000|2022-06-18 15:05:20|5628.66|5508.66|5628.18|5508.18|5628.66|5508.66|5628.06|5508.06|10
1655564730000|2022-06-18 15:05:30|5628.15|5508.15|5625.78|5505.78|5628.15|5508.15|5625.78|5505.78|10
1655564740000|2022-06-18 15:05:40|5625.79|5505.79|5624.68|5504.68|5625.87|5505.87|5624.68|5504.68|9
1655564750000|2022-06-18 15:05:50|5624.58|5504.58|5624.14|5504.14|5624.77|5504.77|5624.14|5504.14|10
1655564760000|2022-06-18 15:06:00|5623.91|5503.91|5623.64|5503.64|5623.92|5503.92|5623.56|5503.56|10
1655564770000|2022-06-18 15:06:10|5623.75|5503.75|5621.64|5501.64|5623.75|5503.75|5621.64|5501.64|10
1655564780000|2022-06-18 15:06:20|5621.61|5501.61|5620.13|5500.13|5621.79|5501.79|5620.01|5500.01|10
1655564790000|2022-06-18 15:06:30|5620.38|5500.38|5620.56|5500.56|5620.56|5500.56|5620.17|5500.17|10
1655564800000|2022-06-18 15:06:40|5620.59|5500.59|5620.15|5500.15|5620.66|5500.66|5619.94|5499.94|10
1655564810000|2022-06-18 15:06:50|5620.08|5500.08|5622.98|5502.98|5622.98|5502.98|5620.08|5500.08|10
1655564820000|2022-06-18 15:07:00|5623.25|5503.25|5623.42|5503.42|5623.7|5503.7|5623.25|5503.25|10
1655564830000|2022-06-18 15:07:10|5623.51|5503.51|5623.72|5503.72|5623.83|5503.83|5623.28|5503.28|10
1655564840000|2022-06-18 15:07:20|5623.91|5503.91|5623.94|5503.94|5624.14|5504.14|5623.76|5503.76|10
1655564850000|2022-06-18 15:07:30|5624|5504|5625|5505|5625|5505|5624|5504|10
1655564860000|2022-06-18 15:07:40|5625.07|5505.07|5625.24|5505.24|5625.45|5505.45|5625.07|5505.07|9
1655564870000|2022-06-18 15:07:50|5625.36|5505.36|5626.62|5506.62|5626.62|5506.62|5625.17|5505.17|10
1655564880000|2022-06-18 15:08:00|5626.76|5506.76|5627.82|5507.82|5627.82|5507.82|5626.76|5506.76|10
1655564890000|2022-06-18 15:08:10|5628.01|5508.01|5630.16|5510.16|5630.16|5510.16|5628.01|5508.01|10
1655564900000|2022-06-18 15:08:20|5630.03|5510.03|5631.37|5511.37|5631.37|5511.37|5629.74|5509.74|10
1655564910000|2022-06-18 15:08:30|5631.4|5511.4|5632.63|5512.63|5632.63|5512.63|5631.4|5511.4|10
1655564920000|2022-06-18 15:08:40|5632.27|5512.27|5631.96|5511.96|5632.27|5512.27|5631.81|5511.81|9
1655564930000|2022-06-18 15:08:50|5632.11|5512.11|5632.17|5512.17|5632.7|5512.7|5632.11|5512.11|9
1655564940000|2022-06-18 15:09:00|5632.26|5512.26|5633.96|5513.96|5633.96|5513.96|5632.21|5512.21|10
1655564950000|2022-06-18 15:09:10|5634.2|5514.2|5636.64|5516.64|5636.64|5516.64|5634.2|5514.2|10
1655564960000|2022-06-18 15:09:20|5636.4|5516.4|5636.19|5516.19|5636.56|5516.56|5636.07|5516.07|10
1655564970000|2022-06-18 15:09:30|5636.53|5516.53|5637.75|5517.75|5637.75|5517.75|5636.53|5516.53|10
1655564980000|2022-06-18 15:09:40|5637.84|5517.84|5637.9|5517.9|5638.11|5518.11|5637.77|5517.77|10
1655564990000|2022-06-18 15:09:50|5637.95|5517.95|5637.31|5517.31|5637.95|5517.95|5637.31|5517.31|10
1655565000000|2022-06-18 15:10:00|5637.22|5517.22|5635.86|5515.86|5637.22|5517.22|5635.86|5515.86|10
1655565010000|2022-06-18 15:10:10|5635.79|5515.79|5634.3|5514.3|5635.79|5515.79|5634.3|5514.3|10
1655565020000|2022-06-18 15:10:20|5634.22|5514.22|5633.4|5513.4|5634.22|5514.22|5633.36|5513.36|10
1655565030000|2022-06-18 15:10:30|5633.36|5513.36|5633.54|5513.54|5633.62|5513.62|5633.36|5513.36|10
1655565040000|2022-06-18 15:10:40|5633.59|5513.59|5633.41|5513.41|5633.59|5513.59|5633.36|5513.36|10
1655565050000|2022-06-18 15:10:50|5633.34|5513.34|5633.06|5513.06|5633.48|5513.48|5633.06|5513.06|8
1655565060000|2022-06-18 15:11:00|5633.14|5513.14|5633.29|5513.29|5633.38|5513.38|5633.14|5513.14|9
1655565070000|2022-06-18 15:11:10|5633.66|5513.66|5633.49|5513.49|5633.71|5513.71|5633.39|5513.39|10
1655565080000|2022-06-18 15:11:20|5633.28|5513.28|5633.62|5513.62|5633.62|5513.62|5633.12|5513.12|10
1655565090000|2022-06-18 15:11:30|5633.73|5513.73|5634.44|5514.44|5634.54|5514.54|5633.73|5513.73|10
1655565100000|2022-06-18 15:11:40|5634.42|5514.42|5633.39|5513.39|5634.42|5514.42|5633.39|5513.39|10
1655565110000|2022-06-18 15:11:50|5633.16|5513.16|5633.97|5513.97|5634.24|5514.24|5633.14|5513.14|10
1655565120000|2022-06-18 15:12:00|5634.15|5514.15|5634.03|5514.03|5634.25|5514.25|5633.97|5513.97|10
1655565130000|2022-06-18 15:12:10|5634.15|5514.15|5626.56|5506.56|5634.15|5514.15|5626.56|5506.56|10
1655565140000|2022-06-18 15:12:20|5625.77|5505.77|5620|5500|5625.77|5505.77|5620|5500|10
1655565150000|2022-06-18 15:12:30|5620.18|5500.18|5617.91|5497.91|5620.18|5500.18|5617.91|5497.91|10
1655565160000|2022-06-18 15:12:40|5617.35|5497.35|5617.91|5497.91|5618.13|5498.13|5617.16|5497.16|10
1655565170000|2022-06-18 15:12:50|5617.97|5497.97|5617.31|5497.31|5618.05|5498.05|5616.9|5496.9|10
1655565180000|2022-06-18 15:13:00|5617.29|5497.29|5616.57|5496.57|5617.34|5497.34|5616.38|5496.38|10
1655565190000|2022-06-18 15:13:10|5616.79|5496.79|5618.24|5498.24|5618.24|5498.24|5616.7|5496.7|10
1655565200000|2022-06-18 15:13:20|5618.77|5498.77|5619.36|5499.36|5619.65|5499.65|5618.77|5498.77|10
1655565210000|2022-06-18 15:13:30|5620.3|5500.3|5619.27|5499.27|5620.45|5500.45|5619.27|5499.27|10
1655565220000|2022-06-18 15:13:40|5619.32|5499.32|5618.22|5498.22|5619.32|5499.32|5618.19|5498.19|8
1655565230000|2022-06-18 15:13:50|5618.42|5498.42|5619.41|5499.41|5619.41|5499.41|5618.4|5498.4|9
1655565240000|2022-06-18 15:14:00|5619.51|5499.51|5619.63|5499.63|5619.94|5499.94|5619.11|5499.11|10
1655565250000|2022-06-18 15:14:10|5619.57|5499.57|5621.37|5501.37|5621.37|5501.37|5619.57|5499.57|10
1655565260000|2022-06-18 15:14:20|5621.11|5501.11|5621.3|5501.3|5621.89|5501.89|5621.11|5501.11|9
1655565270000|2022-06-18 15:14:30|5621.31|5501.31|5620.79|5500.79|5621.62|5501.62|5620.79|5500.79|10
1655565280000|2022-06-18 15:14:40|5620.83|5500.83|5621.21|5501.21|5621.58|5501.58|5620.83|5500.83|10
1655565290000|2022-06-18 15:14:50|5621.06|5501.06|5619.92|5499.92|5621.06|5501.06|5619.92|5499.92|9
1655565300000|2022-06-18 15:15:00|5620.25|5500.25|5620.74|5500.74|5620.74|5500.74|5620.07|5500.07|10
1655565310000|2022-06-18 15:15:10|5620.7|5500.7|5619.63|5499.63|5620.8|5500.8|5619.63|5499.63|10
1655565320000|2022-06-18 15:15:20|5619.26|5499.26|5617.53|5497.53|5619.26|5499.26|5617.47|5497.47|10
1655565330000|2022-06-18 15:15:30|5617.71|5497.71|5618.23|5498.23|5618.23|5498.23|5617.35|5497.35|10
1655565340000|2022-06-18 15:15:40|5618.8|5498.8|5619.95|5499.95|5619.95|5499.95|5618.67|5498.67|9
1655565350000|2022-06-18 15:15:50|5620.38|5500.38|5622.91|5502.91|5622.91|5502.91|5620.15|5500.15|10
1655565360000|2022-06-18 15:16:00|5623.34|5503.34|5625.07|5505.07|5625.07|5505.07|5623.34|5503.34|10
1655565370000|2022-06-18 15:16:10|5625.18|5505.18|5627.96|5507.96|5628.19|5508.19|5625.18|5505.18|10
1655565380000|2022-06-18 15:16:20|5628.02|5508.02|5629.67|5509.67|5629.67|5509.67|5628.02|5508.02|9
1655565390000|2022-06-18 15:16:30|5630.28|5510.28|5632.08|5512.08|5632.12|5512.12|5630.28|5510.28|10
1655565400000|2022-06-18 15:16:40|5632.78|5512.78|5634.75|5514.75|5634.75|5514.75|5632.78|5512.78|10
1655565410000|2022-06-18 15:16:50|5634.98|5514.98|5634.23|5514.23|5635.03|5515.03|5634.19|5514.19|8
1655565420000|2022-06-18 15:17:00|5634.32|5514.32|5633.49|5513.49|5634.32|5514.32|5633.43|5513.43|10
1655565430000|2022-06-18 15:17:10|5633.44|5513.44|5633.21|5513.21|5633.49|5513.49|5632.88|5512.88|10
1655565440000|2022-06-18 15:17:20|5633.37|5513.37|5635.22|5515.22|5635.22|5515.22|5633.37|5513.37|10
1655565450000|2022-06-18 15:17:30|5635.31|5515.31|5636.98|5516.98|5636.98|5516.98|5635.25|5515.25|10
1655565460000|2022-06-18 15:17:40|5637.11|5517.11|5637.94|5517.94|5637.94|5517.94|5636.82|5516.82|10
1655565470000|2022-06-18 15:17:50|5638.06|5518.06|5637.97|5517.97|5638.49|5518.49|5637.97|5517.97|10
1655565480000|2022-06-18 15:18:00|5638.02|5518.02|5637.42|5517.42|5638.24|5518.24|5637.42|5517.42|10
1655565490000|2022-06-18 15:18:10|5637.3|5517.3|5638.21|5518.21|5638.21|5518.21|5637.22|5517.22|10
1655565500000|2022-06-18 15:18:20|5638.57|5518.57|5641.67|5521.67|5641.77|5521.77|5638.57|5518.57|10
1655565510000|2022-06-18 15:18:30|5641.68|5521.68|5642.04|5522.04|5642.04|5522.04|5641.61|5521.61|10
1655565520000|2022-06-18 15:18:40|5642.12|5522.12|5642.69|5522.69|5642.86|5522.86|5642.12|5522.12|10
1655565530000|2022-06-18 15:18:50|5642.89|5522.89|5641.67|5521.67|5642.89|5522.89|5641.19|5521.19|10
1655565540000|2022-06-18 15:19:00|5641.87|5521.87|5641.33|5521.33|5642.14|5522.14|5641.08|5521.08|9
1655565550000|2022-06-18 15:19:10|5641.2|5521.2|5639.28|5519.28|5641.2|5521.2|5639.28|5519.28|10
1655565560000|2022-06-18 15:19:20|5639.74|5519.74|5640.76|5520.76|5640.87|5520.87|5639.47|5519.47|10
1655565570000|2022-06-18 15:19:30|5641.03|5521.03|5642.01|5522.01|5642.01|5522.01|5641.03|5521.03|10
1655565580000|2022-06-18 15:19:40|5642.14|5522.14|5644.76|5524.76|5644.76|5524.76|5642.14|5522.14|10
1655565590000|2022-06-18 15:19:50|5646.17|5526.17|5648.71|5528.71|5648.79|5528.79|5646.17|5526.17|10
1655565600000|2022-06-18 15:20:00|5649.2|5529.2|5645.63|5525.63|5649.2|5529.2|5645.63|5525.63|10
1655565610000|2022-06-18 15:20:10|5645.35|5525.35|5644.29|5524.29|5645.84|5525.84|5644.29|5524.29|10
1655565620000|2022-06-18 15:20:20|5644.27|5524.27|5643.59|5523.59|5644.39|5524.39|5643.55|5523.55|10
1655565630000|2022-06-18 15:20:30|5643.49|5523.49|5641.91|5521.91|5643.49|5523.49|5641.91|5521.91|10
1655565640000|2022-06-18 15:20:40|5641.98|5521.98|5641.49|5521.49|5642.04|5522.04|5641.49|5521.49|10
1655565650000|2022-06-18 15:20:50|5641.76|5521.76|5641.57|5521.57|5641.76|5521.76|5641.55|5521.55|10
1655565660000|2022-06-18 15:21:00|5641.71|5521.71|5642.74|5522.74|5642.74|5522.74|5641.65|5521.65|9
1655565670000|2022-06-18 15:21:10|5642.56|5522.56|5641.84|5521.84|5643|5523|5641.84|5521.84|10
1655565680000|2022-06-18 15:21:20|5641.59|5521.59|5639.86|5519.86|5641.65|5521.65|5639.86|5519.86|10
1655565690000|2022-06-18 15:21:30|5639.83|5519.83|5639.18|5519.18|5639.92|5519.92|5638.87|5518.87|9
1655565700000|2022-06-18 15:21:40|5639.23|5519.23|5639.82|5519.82|5639.82|5519.82|5639.02|5519.02|10
1655565710000|2022-06-18 15:21:50|5639.45|5519.45|5640.47|5520.47|5640.47|5520.47|5639.45|5519.45|10
1655565720000|2022-06-18 15:22:00|5640.55|5520.55|5641.77|5521.77|5641.92|5521.92|5640.55|5520.55|10
1655565730000|2022-06-18 15:22:10|5641.69|5521.69|5641.48|5521.48|5641.73|5521.73|5641.48|5521.48|10
1655565740000|2022-06-18 15:22:20|5641.49|5521.49|5641.35|5521.35|5641.49|5521.49|5641.35|5521.35|8
1655565750000|2022-06-18 15:22:30|5641.36|5521.36|5640.69|5520.69|5641.47|5521.47|5640.69|5520.69|9
1655565760000|2022-06-18 15:22:40|5640.54|5520.54|5641.28|5521.28|5641.28|5521.28|5640.36|5520.36|10
1655565770000|2022-06-18 15:22:50|5641.38|5521.38|5641.03|5521.03|5641.38|5521.38|5640.94|5520.94|9
1655565780000|2022-06-18 15:23:00|5641.15|5521.15|5641.2|5521.2|5641.3|5521.3|5640.97|5520.97|10
1655565790000|2022-06-18 15:23:10|5641.22|5521.22|5642.26|5522.26|5642.26|5522.26|5641.22|5521.22|9
1655565800000|2022-06-18 15:23:20|5642.25|5522.25|5642.65|5522.65|5642.65|5522.65|5642.25|5522.25|10
1655565810000|2022-06-18 15:23:30|5642.74|5522.74|5642.08|5522.08|5642.76|5522.76|5641.82|5521.82|10
1655565820000|2022-06-18 15:23:40|5642.1|5522.1|5641.42|5521.42|5642.1|5522.1|5641.34|5521.34|9
1655565830000|2022-06-18 15:23:50|5641.53|5521.53|5643.18|5523.18|5643.18|5523.18|5641.53|5521.53|10
1655565840000|2022-06-18 15:24:00|5643.26|5523.26|5644|5524|5644|5524|5643.26|5523.26|10
1655565850000|2022-06-18 15:24:10|5643.91|5523.91|5644.34|5524.34|5644.55|5524.55|5643.91|5523.91|10
1655565860000|2022-06-18 15:24:20|5644.5|5524.5|5645.22|5525.22|5645.27|5525.27|5644.5|5524.5|10
1655565870000|2022-06-18 15:24:30|5645.3|5525.3|5645.91|5525.91|5645.91|5525.91|5645.29|5525.29|10
1655565880000|2022-06-18 15:24:40|5645.98|5525.98|5646.15|5526.15|5646.15|5526.15|5645.93|5525.93|10
1655565890000|2022-06-18 15:24:50|5646.05|5526.05|5647.57|5527.57|5647.65|5527.65|5646.05|5526.05|10
1655565900000|2022-06-18 15:25:00|5647.82|5527.82|5648.52|5528.52|5648.52|5528.52|5647.81|5527.81|10
1655565910000|2022-06-18 15:25:10|5648.37|5528.37|5648.82|5528.82|5648.86|5528.86|5648.37|5528.37|10
1655565920000|2022-06-18 15:25:20|5648.84|5528.84|5649.5|5529.5|5649.57|5529.57|5648.84|5528.84|9
1655565930000|2022-06-18 15:25:30|5650.9|5530.9|5651.62|5531.62|5651.76|5531.76|5650.9|5530.9|10
1655565940000|2022-06-18 15:25:40|5651.54|5531.54|5652.06|5532.06|5652.06|5532.06|5651.17|5531.17|10
1655565950000|2022-06-18 15:25:50|5652.38|5532.38|5654.44|5534.44|5654.44|5534.44|5652.38|5532.38|10
1655565960000|2022-06-18 15:26:00|5654.36|5534.36|5654.99|5534.99|5655.2|5535.2|5654.14|5534.14|10
1655565970000|2022-06-18 15:26:10|5655.37|5535.37|5656.14|5536.14|5656.14|5536.14|5655.34|5535.34|10
1655565980000|2022-06-18 15:26:20|5656.27|5536.27|5655.91|5535.91|5656.4|5536.4|5655.78|5535.78|10
1655565990000|2022-06-18 15:26:30|5655.95|5535.95|5656.04|5536.04|5656.29|5536.29|5655.95|5535.95|9
1655566000000|2022-06-18 15:26:40|5656.12|5536.12|5656.92|5536.92|5656.92|5536.92|5656.12|5536.12|10
1655566010000|2022-06-18 15:26:50|5657.09|5537.09|5658.24|5538.24|5658.24|5538.24|5656.99|5536.99|10
1655566020000|2022-06-18 15:27:00|5658.54|5538.54|5659.02|5539.02|5659.02|5539.02|5658.06|5538.06|10
1655566030000|2022-06-18 15:27:10|5659.05|5539.05|5658.97|5538.97|5659.27|5539.27|5658.9|5538.9|9
1655566040000|2022-06-18 15:27:20|5658.82|5538.82|5659.11|5539.11|5659.11|5539.11|5658.76|5538.76|8
1655566050000|2022-06-18 15:27:30|5659|5539|5659.59|5539.59|5659.88|5539.88|5659|5539|9
1655566060000|2022-06-18 15:27:40|5659.88|5539.88|5659.61|5539.61|5659.98|5539.98|5659.55|5539.55|9
1655566070000|2022-06-18 15:27:50|5659.54|5539.54|5659.1|5539.1|5659.54|5539.54|5659.08|5539.08|9
1655566080000|2022-06-18 15:28:00|5659.14|5539.14|5659.1|5539.1|5659.33|5539.33|5658.9|5538.9|10
1655566090000|2022-06-18 15:28:10|5659.35|5539.35|5658.86|5538.86|5659.35|5539.35|5658.58|5538.58|10
1655566100000|2022-06-18 15:28:20|5658.72|5538.72|5658.27|5538.27|5658.85|5538.85|5658.27|5538.27|9
1655566110000|2022-06-18 15:28:30|5658.34|5538.34|5656.35|5536.35|5658.48|5538.48|5656.35|5536.35|10
1655566120000|2022-06-18 15:28:40|5656.19|5536.19|5654.38|5534.38|5656.19|5536.19|5654.38|5534.38|10
1655566130000|2022-06-18 15:28:50|5654.2|5534.2|5653.69|5533.69|5654.2|5534.2|5653.69|5533.69|10
1655566140000|2022-06-18 15:29:00|5653.59|5533.59|5653.18|5533.18|5653.73|5533.73|5653.18|5533.18|9
1655566150000|2022-06-18 15:29:10|5652.71|5532.71|5652.74|5532.74|5652.89|5532.89|5652.56|5532.56|10
1655566160000|2022-06-18 15:29:20|5652.77|5532.77|5653.31|5533.31|5653.31|5533.31|5652.77|5532.77|8
1655566170000|2022-06-18 15:29:30|5654.28|5534.28|5653.99|5533.99|5654.55|5534.55|5653.99|5533.99|10
1655566180000|2022-06-18 15:29:40|5654.06|5534.06|5654.38|5534.38|5654.7|5534.7|5654.01|5534.01|10
1655566190000|2022-06-18 15:29:50|5654.27|5534.27|5654.48|5534.48|5654.52|5534.52|5654.23|5534.23|8
1655566200000|2022-06-18 15:30:00|5654.64|5534.64|5655.42|5535.42|5655.44|5535.44|5654.64|5534.64|10
1655566210000|2022-06-18 15:30:10|5655.67|5535.67|5655.99|5535.99|5656.58|5536.58|5655.67|5535.67|9
1655566220000|2022-06-18 15:30:20|5655.85|5535.85|5656.54|5536.54|5657.01|5537.01|5655.81|5535.81|10
1655566230000|2022-06-18 15:30:30|5656.89|5536.89|5657.74|5537.74|5657.74|5537.74|5656.86|5536.86|10
1655566240000|2022-06-18 15:30:40|5658.04|5538.04|5658.12|5538.12|5658.12|5538.12|5657.44|5537.44|10
1655566250000|2022-06-18 15:30:50|5658.08|5538.08|5657.92|5537.92|5658.41|5538.41|5657.68|5537.68|10
1655566260000|2022-06-18 15:31:00|5657.87|5537.87|5657.87|5537.87|5658.09|5538.09|5657.69|5537.69|9
1655566270000|2022-06-18 15:31:10|5657.96|5537.96|5657.89|5537.89|5658.75|5538.75|5657.89|5537.89|10
1655566280000|2022-06-18 15:31:20|5657.68|5537.68|5656.52|5536.52|5657.68|5537.68|5656.52|5536.52|9
1655566290000|2022-06-18 15:31:30|5656.47|5536.47|5655.63|5535.63|5656.53|5536.53|5655.63|5535.63|10
1655566300000|2022-06-18 15:31:40|5655.44|5535.44|5654.89|5534.89|5655.44|5535.44|5654.69|5534.69|10
1655566310000|2022-06-18 15:31:50|5654.87|5534.87|5655.39|5535.39|5655.4|5535.4|5654.73|5534.73|10
1655566320000|2022-06-18 15:32:00|5655.28|5535.28|5655.06|5535.06|5655.41|5535.41|5655.06|5535.06|10
1655566330000|2022-06-18 15:32:10|5655.03|5535.03|5654.7|5534.7|5655.2|5535.2|5654.7|5534.7|10
1655566340000|2022-06-18 15:32:20|5654.81|5534.81|5654.36|5534.36|5654.92|5534.92|5654.3|5534.3|10
1655566350000|2022-06-18 15:32:30|5654.34|5534.34|5655.08|5535.08|5655.08|5535.08|5654.34|5534.34|10
1655566360000|2022-06-18 15:32:40|5655.37|5535.37|5655.5|5535.5|5655.7|5535.7|5655.34|5535.34|10
1655566370000|2022-06-18 15:32:50|5655.51|5535.51|5655.75|5535.75|5655.88|5535.88|5655.51|5535.51|9
1655566380000|2022-06-18 15:33:00|5655.93|5535.93|5656.45|5536.45|5656.45|5536.45|5655.93|5535.93|10
1655566390000|2022-06-18 15:33:10|5656.38|5536.38|5656.03|5536.03|5656.54|5536.54|5656.03|5536.03|10
1655566400000|2022-06-18 15:33:20|5656.06|5536.06|5655.44|5535.44|5656.11|5536.11|5655.44|5535.44|9
1655566410000|2022-06-18 15:33:30|5655.4|5535.4|5654.65|5534.65|5655.4|5535.4|5654.65|5534.65|9
1655566420000|2022-06-18 15:33:40|5654.56|5534.56|5653.54|5533.54|5654.56|5534.56|5653.54|5533.54|10
1655566430000|2022-06-18 15:33:50|5653.45|5533.45|5652.11|5532.11|5653.45|5533.45|5652.11|5532.11|9
1655566440000|2022-06-18 15:34:00|5651.95|5531.95|5651.42|5531.42|5651.95|5531.95|5651.15|5531.15|10
1655566450000|2022-06-18 15:34:10|5651.5|5531.5|5650.67|5530.67|5651.59|5531.59|5650.67|5530.67|9
1655566460000|2022-06-18 15:34:20|5650.9|5530.9|5651.17|5531.17|5651.3|5531.3|5650.88|5530.88|9
1655566470000|2022-06-18 15:34:30|5651.07|5531.07|5651.93|5531.93|5652.62|5532.62|5651.07|5531.07|10
1655566480000|2022-06-18 15:34:40|5651.72|5531.72|5651.71|5531.71|5652.14|5532.14|5651.71|5531.71|10
1655566490000|2022-06-18 15:34:50|5651.87|5531.87|5652.1|5532.1|5652.1|5532.1|5651.82|5531.82|7
1655566500000|2022-06-18 15:35:00|5652.13|5532.13|5651.96|5531.96|5652.22|5532.22|5651.92|5531.92|10
1655566510000|2022-06-18 15:35:10|5651.78|5531.78|5651.77|5531.77|5652.05|5532.05|5651.77|5531.77|9
1655566520000|2022-06-18 15:35:20|5651.84|5531.84|5652.4|5532.4|5652.4|5532.4|5651.84|5531.84|9
1655566530000|2022-06-18 15:35:30|5652.5|5532.5|5652.74|5532.74|5652.92|5532.92|5652.5|5532.5|10
1655566540000|2022-06-18 15:35:40|5652.58|5532.58|5652.16|5532.16|5652.7|5532.7|5652.16|5532.16|10
1655566550000|2022-06-18 15:35:50|5652.56|5532.56|5652.14|5532.14|5652.56|5532.56|5652.14|5532.14|9
1655566560000|2022-06-18 15:36:00|5652.18|5532.18|5651.91|5531.91|5652.29|5532.29|5651.91|5531.91|10
1655566570000|2022-06-18 15:36:10|5651.74|5531.74|5651.31|5531.31|5651.74|5531.74|5651.29|5531.29|10
1655566580000|2022-06-18 15:36:20|5651.12|5531.12|5650.23|5530.23|5651.14|5531.14|5650.23|5530.23|10
1655566590000|2022-06-18 15:36:30|5650.25|5530.25|5649.77|5529.77|5650.39|5530.39|5649.77|5529.77|9
1655566600000|2022-06-18 15:36:40|5649.71|5529.71|5649.24|5529.24|5649.71|5529.71|5649.21|5529.21|9
1655566610000|2022-06-18 15:36:50|5649.12|5529.12|5649.04|5529.04|5649.34|5529.34|5649.04|5529.04|9
1655566620000|2022-06-18 15:37:00|5649.09|5529.09|5649.63|5529.63|5649.63|5529.63|5649.09|5529.09|10
1655566630000|2022-06-18 15:37:10|5649.51|5529.51|5650.11|5530.11|5650.11|5530.11|5649.34|5529.34|9
1655566640000|2022-06-18 15:37:20|5650.27|5530.27|5650.36|5530.36|5650.48|5530.48|5650.24|5530.24|10
1655566650000|2022-06-18 15:37:30|5650.48|5530.48|5650.66|5530.66|5650.89|5530.89|5650.3|5530.3|9
1655566660000|2022-06-18 15:37:40|5651.02|5531.02|5653.2|5533.2|5653.2|5533.2|5651|5531|9
1655566670000|2022-06-18 15:37:50|5653.39|5533.39|5653.67|5533.67|5653.71|5533.71|5653.39|5533.39|9
1655566680000|2022-06-18 15:38:00|5653.76|5533.76|5655.62|5535.62|5655.62|5535.62|5653.76|5533.76|9
1655566690000|2022-06-18 15:38:10|5655.67|5535.67|5655.69|5535.69|5655.7|5535.7|5655.37|5535.37|9
1655566700000|2022-06-18 15:38:20|5655.96|5535.96|5657.09|5537.09|5657.09|5537.09|5655.96|5535.96|10
1655566710000|2022-06-18 15:38:30|5657.19|5537.19|5658.29|5538.29|5658.29|5538.29|5657.19|5537.19|10
1655566720000|2022-06-18 15:38:40|5658.99|5538.99|5660.6|5540.6|5661.03|5541.03|5658.99|5538.99|10
1655566730000|2022-06-18 15:38:50|5660.41|5540.41|5661.46|5541.46|5661.48|5541.48|5660.41|5540.41|10
1655566740000|2022-06-18 15:39:00|5661.85|5541.85|5661.78|5541.78|5661.92|5541.92|5661.12|5541.12|10
1655566750000|2022-06-18 15:39:10|5661.89|5541.89|5662.58|5542.58|5662.58|5542.58|5661.89|5541.89|10
1655566760000|2022-06-18 15:39:20|5662.71|5542.71|5663.14|5543.14|5663.33|5543.33|5662.71|5542.71|10
1655566770000|2022-06-18 15:39:30|5662.97|5542.97|5660.83|5540.83|5662.98|5542.98|5660.83|5540.83|10
1655566780000|2022-06-18 15:39:40|5660.7|5540.7|5659.17|5539.17|5660.7|5540.7|5659.1|5539.1|10
1655566790000|2022-06-18 15:39:50|5658.89|5538.89|5658.31|5538.31|5659.07|5539.07|5658.31|5538.31|10
1655566800000|2022-06-18 15:40:00|5658.22|5538.22|5657.57|5537.57|5658.27|5538.27|5657.51|5537.51|10
1655566810000|2022-06-18 15:40:10|5657.61|5537.61|5656.26|5536.26|5657.61|5537.61|5656.01|5536.01|10
1655566820000|2022-06-18 15:40:20|5656.16|5536.16|5654.81|5534.81|5656.18|5536.18|5654.71|5534.71|10
1655566830000|2022-06-18 15:40:30|5653.66|5533.66|5652.22|5532.22|5653.66|5533.66|5652.2|5532.2|10
1655566840000|2022-06-18 15:40:40|5651.69|5531.69|5649.4|5529.4|5651.78|5531.78|5649.24|5529.24|10
1655566850000|2022-06-18 15:40:50|5649.25|5529.25|5648.53|5528.53|5649.3|5529.3|5648.53|5528.53|10
1655566860000|2022-06-18 15:41:00|5648.45|5528.45|5647.88|5527.88|5648.5|5528.5|5647.87|5527.87|9
1655566870000|2022-06-18 15:41:10|5647.62|5527.62|5644.82|5524.82|5647.62|5527.62|5644.82|5524.82|10
1655566880000|2022-06-18 15:41:20|5644.62|5524.62|5642.92|5522.92|5644.62|5524.62|5642.92|5522.92|10
1655566890000|2022-06-18 15:41:30|5642.85|5522.85|5642.9|5522.9|5643.15|5523.15|5642.8|5522.8|10
1655566900000|2022-06-18 15:41:40|5643.09|5523.09|5642.5|5522.5|5643.09|5523.09|5642.5|5522.5|6
1655566910000|2022-06-18 15:41:50|5642.24|5522.24|5642.48|5522.48|5642.48|5522.48|5642.24|5522.24|8
1655566920000|2022-06-18 15:42:00|5641.97|5521.97|5641.76|5521.76|5641.97|5521.97|5641.65|5521.65|10
1655566930000|2022-06-18 15:42:10|5641.81|5521.81|5641.93|5521.93|5641.93|5521.93|5641.73|5521.73|9
1655566940000|2022-06-18 15:42:20|5641.88|5521.88|5642.36|5522.36|5642.5|5522.5|5641.78|5521.78|10
1655566950000|2022-06-18 15:42:30|5642.54|5522.54|5642.93|5522.93|5642.93|5522.93|5642.54|5522.54|9
1655566960000|2022-06-18 15:42:40|5642.99|5522.99|5642.67|5522.67|5642.99|5522.99|5642.54|5522.54|10
1655566970000|2022-06-18 15:42:50|5642.71|5522.71|5643.94|5523.94|5643.94|5523.94|5642.71|5522.71|10
1655566980000|2022-06-18 15:43:00|5643.91|5523.91|5643.55|5523.55|5643.95|5523.95|5643.45|5523.45|10
1655566990000|2022-06-18 15:43:10|5643.32|5523.32|5641.47|5521.47|5643.53|5523.53|5641.18|5521.18|10
1655567000000|2022-06-18 15:43:20|5641.49|5521.49|5641.57|5521.57|5641.63|5521.63|5641.46|5521.46|9
1655567010000|2022-06-18 15:43:30|5641.48|5521.48|5641.41|5521.41|5641.59|5521.59|5641.31|5521.31|9
1655567020000|2022-06-18 15:43:40|5641.27|5521.27|5640.93|5520.93|5641.27|5521.27|5640.87|5520.87|10
1655567030000|2022-06-18 15:43:50|5640.84|5520.84|5640.93|5520.93|5641.07|5521.07|5640.68|5520.68|9
1655567040000|2022-06-18 15:44:00|5641.03|5521.03|5641|5521|5641.19|5521.19|5640.96|5520.96|10
1655567050000|2022-06-18 15:44:10|5640.94|5520.94|5641.02|5521.02|5641.08|5521.08|5640.73|5520.73|10
1655567060000|2022-06-18 15:44:20|5640.98|5520.98|5640.54|5520.54|5640.98|5520.98|5640.54|5520.54|9
1655567070000|2022-06-18 15:44:30|5640.5|5520.5|5640.39|5520.39|5640.82|5520.82|5640.38|5520.38|9
1655567080000|2022-06-18 15:44:40|5640.35|5520.35|5639.75|5519.75|5640.4|5520.4|5639.75|5519.75|9
1655567090000|2022-06-18 15:44:50|5639.83|5519.83|5639.58|5519.58|5639.83|5519.83|5639.53|5519.53|8
1655567100000|2022-06-18 15:45:00|5639.54|5519.54|5639.31|5519.31|5639.63|5519.63|5639.26|5519.26|10
1655567110000|2022-06-18 15:45:10|5639.72|5519.72|5639.92|5519.92|5639.99|5519.99|5639.6|5519.6|10
1655567120000|2022-06-18 15:45:20|5640.1|5520.1|5640.89|5520.89|5640.89|5520.89|5640.1|5520.1|10
1655567130000|2022-06-18 15:45:30|5640.88|5520.88|5642.78|5522.78|5642.78|5522.78|5640.88|5520.88|8
1655567140000|2022-06-18 15:45:40|5642.84|5522.84|5642.92|5522.92|5643.79|5523.79|5642.77|5522.77|10
1655567150000|2022-06-18 15:45:50|5642.98|5522.98|5642.3|5522.3|5642.98|5522.98|5642.29|5522.29|10
1655567160000|2022-06-18 15:46:00|5642.25|5522.25|5642.19|5522.19|5642.41|5522.41|5642.19|5522.19|10
1655567170000|2022-06-18 15:46:10|5642.05|5522.05|5642.19|5522.19|5642.31|5522.31|5641.84|5521.84|10
1655567180000|2022-06-18 15:46:20|5642.32|5522.32|5642.32|5522.32|5642.47|5522.47|5642.13|5522.13|9
1655567190000|2022-06-18 15:46:30|5642.5|5522.5|5642.87|5522.87|5642.88|5522.88|5642.5|5522.5|10
1655567200000|2022-06-18 15:46:40|5642.94|5522.94|5643.25|5523.25|5643.3|5523.3|5642.94|5522.94|9
1655567210000|2022-06-18 15:46:50|5643.32|5523.32|5643.98|5523.98|5643.98|5523.98|5643.32|5523.32|9
1655567220000|2022-06-18 15:47:00|5643.72|5523.72|5644.76|5524.76|5644.76|5524.76|5643.72|5523.72|9
1655567230000|2022-06-18 15:47:10|5644.82|5524.82|5644.61|5524.61|5644.93|5524.93|5644.61|5524.61|10
1655567240000|2022-06-18 15:47:20|5644.71|5524.71|5644.94|5524.94|5644.94|5524.94|5644.62|5524.62|9
1655567250000|2022-06-18 15:47:30|5644.93|5524.93|5645.11|5525.11|5645.21|5525.21|5644.93|5524.93|9
1655567260000|2022-06-18 15:47:40|5645.2|5525.2|5645.11|5525.11|5645.24|5525.24|5645.07|5525.07|8
1655567270000|2022-06-18 15:47:50|5645.4|5525.4|5645.74|5525.74|5645.86|5525.86|5645.37|5525.37|9
1655567280000|2022-06-18 15:48:00|5645.97|5525.97|5646.57|5526.57|5646.58|5526.58|5645.95|5525.95|10
1655567290000|2022-06-18 15:48:10|5646.34|5526.34|5647.5|5527.5|5647.5|5527.5|5646.27|5526.27|10
1655567300000|2022-06-18 15:48:20|5647.73|5527.73|5647.05|5527.05|5647.91|5527.91|5647.05|5527.05|9
1655567310000|2022-06-18 15:48:30|5647.07|5527.07|5645.36|5525.36|5647.07|5527.07|5645.36|5525.36|10
1655567320000|2022-06-18 15:48:40|5645.37|5525.37|5644.42|5524.42|5645.37|5525.37|5644.42|5524.42|10
1655567330000|2022-06-18 15:48:50|5644.59|5524.59|5643.83|5523.83|5644.59|5524.59|5643.7|5523.7|9
1655567340000|2022-06-18 15:49:00|5643.77|5523.77|5642.29|5522.29|5643.77|5523.77|5642.29|5522.29|10
1655567350000|2022-06-18 15:49:10|5642.1|5522.1|5641.91|5521.91|5642.24|5522.24|5641.78|5521.78|10
1655567360000|2022-06-18 15:49:20|5641.95|5521.95|5640.94|5520.94|5641.95|5521.95|5640.94|5520.94|10
1655567370000|2022-06-18 15:49:30|5640.79|5520.79|5639.99|5519.99|5640.79|5520.79|5639.9|5519.9|10
1655567380000|2022-06-18 15:49:40|5640|5520|5640.5|5520.5|5640.5|5520.5|5639.83|5519.83|10
1655567390000|2022-06-18 15:49:50|5640.36|5520.36|5639.98|5519.98|5640.36|5520.36|5639.92|5519.92|10
1655567400000|2022-06-18 15:50:00|5639.92|5519.92|5639.61|5519.61|5639.95|5519.95|5639.61|5519.61|8
1655567410000|2022-06-18 15:50:10|5639.76|5519.76|5637.18|5517.18|5639.76|5519.76|5637.18|5517.18|10
1655567420000|2022-06-18 15:50:20|5636.53|5516.53|5634.74|5514.74|5636.53|5516.53|5634.74|5514.74|10
1655567430000|2022-06-18 15:50:30|5634.68|5514.68|5632.07|5512.07|5634.68|5514.68|5632|5512|10
1655567440000|2022-06-18 15:50:40|5631.78|5511.78|5628.6|5508.6|5631.78|5511.78|5628.6|5508.6|10
1655567450000|2022-06-18 15:50:50|5628.46|5508.46|5626.52|5506.52|5628.48|5508.48|5626.52|5506.52|10
1655567460000|2022-06-18 15:51:00|5626.16|5506.16|5625.08|5505.08|5626.16|5506.16|5624.98|5504.98|10
1655567470000|2022-06-18 15:51:10|5625.33|5505.33|5619.17|5499.17|5626.26|5506.26|5619.17|5499.17|10
1655567480000|2022-06-18 15:51:20|5619.49|5499.49|5619.36|5499.36|5619.49|5499.49|5618.59|5498.59|10
1655567490000|2022-06-18 15:51:30|5619.43|5499.43|5620.24|5500.24|5620.24|5500.24|5619.43|5499.43|10
1655567500000|2022-06-18 15:51:40|5620.28|5500.28|5621.09|5501.09|5621.09|5501.09|5620.28|5500.28|10
1655567510000|2022-06-18 15:51:50|5621.51|5501.51|5623.43|5503.43|5623.44|5503.44|5621.51|5501.51|10
1655567520000|2022-06-18 15:52:00|5623.8|5503.8|5626.17|5506.17|5626.32|5506.32|5623.76|5503.76|10
1655567530000|2022-06-18 15:52:10|5626.03|5506.03|5626.83|5506.83|5627.16|5507.16|5626.03|5506.03|10
1655567540000|2022-06-18 15:52:20|5626.85|5506.85|5625.8|5505.8|5626.85|5506.85|5625.8|5505.8|10
1655567550000|2022-06-18 15:52:30|5625.84|5505.84|5625.56|5505.56|5625.84|5505.84|5625.44|5505.44|10
1655567560000|2022-06-18 15:52:40|5625.38|5505.38|5625.03|5505.03|5625.38|5505.38|5624.9|5504.9|10
1655567570000|2022-06-18 15:52:50|5625.22|5505.22|5625.41|5505.41|5625.47|5505.47|5625.21|5505.21|10
1655567580000|2022-06-18 15:53:00|5625.43|5505.43|5624.7|5504.7|5625.43|5505.43|5624.7|5504.7|9
1655567590000|2022-06-18 15:53:10|5624.37|5504.37|5624.52|5504.52|5624.52|5504.52|5624.32|5504.32|10
1655567600000|2022-06-18 15:53:20|5624.6|5504.6|5624|5504|5624.79|5504.79|5623.98|5503.98|10
1655567610000|2022-06-18 15:53:30|5623.71|5503.71|5623.67|5503.67|5623.77|5503.77|5622.95|5502.95|10
1655567620000|2022-06-18 15:53:40|5623.62|5503.62|5623.92|5503.92|5624.12|5504.12|5623.62|5503.62|8
1655567630000|2022-06-18 15:53:50|5624.04|5504.04|5623.91|5503.91|5624.04|5504.04|5623.56|5503.56|10
1655567640000|2022-06-18 15:54:00|5623.7|5503.7|5623.26|5503.26|5623.7|5503.7|5623.16|5503.16|8
1655567650000|2022-06-18 15:54:10|5623.12|5503.12|5622.8|5502.8|5623.18|5503.18|5622.74|5502.74|10
1655567660000|2022-06-18 15:54:20|5622.62|5502.62|5622.33|5502.33|5622.62|5502.62|5622.31|5502.31|10
1655567670000|2022-06-18 15:54:30|5622.18|5502.18|5622.27|5502.27|5622.43|5502.43|5622.18|5502.18|9
1655567680000|2022-06-18 15:54:40|5622.57|5502.57|5621.92|5501.92|5622.59|5502.59|5621.92|5501.92|8
1655567690000|2022-06-18 15:54:50|5622.05|5502.05|5622.05|5502.05|5622.32|5502.32|5622.05|5502.05|8
1655567700000|2022-06-18 15:55:00|5622.04|5502.04|5621.94|5501.94|5622.04|5502.04|5621.69|5501.69|10
1655567710000|2022-06-18 15:55:10|5622.07|5502.07|5621.95|5501.95|5622.14|5502.14|5621.85|5501.85|10
1655567720000|2022-06-18 15:55:20|5622.18|5502.18|5622.6|5502.6|5622.9|5502.9|5622.18|5502.18|10
1655567730000|2022-06-18 15:55:30|5622.92|5502.92|5623.84|5503.84|5624.01|5504.01|5622.72|5502.72|10
1655567740000|2022-06-18 15:55:40|5623.73|5503.73|5622.83|5502.83|5623.76|5503.76|5622.73|5502.73|10
1655567750000|2022-06-18 15:55:50|5622.89|5502.89|5623.9|5503.9|5623.9|5503.9|5622.89|5502.89|10
1655567760000|2022-06-18 15:56:00|5623.91|5503.91|5624.24|5504.24|5624.25|5504.25|5623.82|5503.82|9
1655567770000|2022-06-18 15:56:10|5624.44|5504.44|5625.12|5505.12|5625.12|5505.12|5624.34|5504.34|10
1655567780000|2022-06-18 15:56:20|5625.15|5505.15|5624.72|5504.72|5625.32|5505.32|5624.72|5504.72|10
1655567790000|2022-06-18 15:56:30|5624.84|5504.84|5625.14|5505.14|5625.22|5505.22|5624.84|5504.84|10
1655567800000|2022-06-18 15:56:40|5625.06|5505.06|5625.03|5505.03|5625.37|5505.37|5625.02|5505.02|9
1655567810000|2022-06-18 15:56:50|5625.12|5505.12|5625.4|5505.4|5625.48|5505.48|5625.12|5505.12|9
1655567820000|2022-06-18 15:57:00|5625.43|5505.43|5624.45|5504.45|5625.46|5505.46|5624.45|5504.45|10
1655567830000|2022-06-18 15:57:10|5624.29|5504.29|5623.88|5503.88|5624.29|5504.29|5623.73|5503.73|10
1655567840000|2022-06-18 15:57:20|5623.81|5503.81|5623.58|5503.58|5623.81|5503.81|5623.45|5503.45|9
1655567850000|2022-06-18 15:57:30|5623.67|5503.67|5623.87|5503.87|5623.87|5503.87|5623.51|5503.51|9
1655567860000|2022-06-18 15:57:40|5623.8|5503.8|5624.08|5504.08|5624.08|5504.08|5623.67|5503.67|10
1655567870000|2022-06-18 15:57:50|5624.12|5504.12|5623.56|5503.56|5624.12|5504.12|5623.53|5503.53|10
1655567880000|2022-06-18 15:58:00|5623.53|5503.53|5623.44|5503.44|5623.69|5503.69|5623.44|5503.44|10
1655567890000|2022-06-18 15:58:10|5623.42|5503.42|5622.8|5502.8|5623.42|5503.42|5622.8|5502.8|9
1655567900000|2022-06-18 15:58:20|5622.77|5502.77|5622.25|5502.25|5622.88|5502.88|5622.25|5502.25|9
1655567910000|2022-06-18 15:58:30|5622.28|5502.28|5621.36|5501.36|5622.28|5502.28|5621.36|5501.36|9
1655567920000|2022-06-18 15:58:40|5621.38|5501.38|5620.31|5500.31|5621.38|5501.38|5620.14|5500.14|9
1655567930000|2022-06-18 15:58:50|5620.24|5500.24|5618.43|5498.43|5620.28|5500.28|5618.43|5498.43|10
1655567940000|2022-06-18 15:59:00|5618.24|5498.24|5617.92|5497.92|5618.24|5498.24|5617.63|5497.63|9
1655567950000|2022-06-18 15:59:10|5617.93|5497.93|5617.98|5497.98|5617.98|5497.98|5617.62|5497.62|7
1655567960000|2022-06-18 15:59:20|5618.12|5498.12|5617.76|5497.76|5618.13|5498.13|5617.71|5497.71|10
1655567970000|2022-06-18 15:59:30|5617.87|5497.87|5618|5498|5618|5498|5617.64|5497.64|10
1655567980000|2022-06-18 15:59:40|5618.25|5498.25|5617.23|5497.23|5618.43|5498.43|5617.23|5497.23|9
1655567990000|2022-06-18 15:59:50|5617.39|5497.39|5617.22|5497.22|5617.69|5497.69|5616.72|5496.72|10
1655568000000|2022-06-18 16:00:00|5617.12|5497.12|5616.9|5496.9|5617.12|5497.12|5616.87|5496.87|10
1655568010000|2022-06-18 16:00:10|5616.85|5496.85|5615.39|5495.39|5616.85|5496.85|5615.39|5495.39|10
1655568020000|2022-06-18 16:00:20|5615.48|5495.48|5617.1|5497.1|5617.1|5497.1|5615.48|5495.48|10
1655568030000|2022-06-18 16:00:30|5617.36|5497.36|5617.6|5497.6|5617.6|5497.6|5617.32|5497.32|10
1655568040000|2022-06-18 16:00:40|5617.87|5497.87|5617.57|5497.57|5618.12|5498.12|5617.57|5497.57|10
1655568050000|2022-06-18 16:00:50|5617.34|5497.34|5618.05|5498.05|5618.05|5498.05|5616.82|5496.82|10
1655568060000|2022-06-18 16:01:00|5617.97|5497.97|5618.33|5498.33|5618.92|5498.92|5617.82|5497.82|10
1655568070000|2022-06-18 16:01:10|5618.3|5498.3|5618.42|5498.42|5618.42|5498.42|5617.88|5497.88|10
1655568080000|2022-06-18 16:01:20|5618.29|5498.29|5617.38|5497.38|5618.29|5498.29|5617.38|5497.38|10
1655568090000|2022-06-18 16:01:30|5617.5|5497.5|5617.11|5497.11|5617.5|5497.5|5617.11|5497.11|10
1655568100000|2022-06-18 16:01:40|5617.23|5497.23|5616.59|5496.59|5617.23|5497.23|5616.59|5496.59|9
1655568110000|2022-06-18 16:01:50|5616.48|5496.48|5612.8|5492.8|5616.48|5496.48|5612.8|5492.8|10
1655568120000|2022-06-18 16:02:00|5612.13|5492.13|5607.8|5487.8|5612.13|5492.13|5607.53|5487.53|10
1655568130000|2022-06-18 16:02:10|5607.5|5487.5|5607.02|5487.02|5607.5|5487.5|5606.73|5486.73|9
1655568140000|2022-06-18 16:02:20|5607.29|5487.29|5607.16|5487.16|5607.79|5487.79|5607.13|5487.13|9
1655568150000|2022-06-18 16:02:30|5607.1|5487.1|5608.79|5488.79|5608.79|5488.79|5607.1|5487.1|10
1655568160000|2022-06-18 16:02:40|5608.84|5488.84|5611.05|5491.05|5611.05|5491.05|5608.84|5488.84|10
1655568170000|2022-06-18 16:02:50|5611.23|5491.23|5611.41|5491.41|5611.78|5491.78|5611.23|5491.23|10
1655568180000|2022-06-18 16:03:00|5611.65|5491.65|5612.76|5492.76|5612.76|5492.76|5611.55|5491.55|10
1655568190000|2022-06-18 16:03:10|5612.79|5492.79|5615.02|5495.02|5615.02|5495.02|5612.79|5492.79|10
1655568200000|2022-06-18 16:03:20|5615.22|5495.22|5617.32|5497.32|5617.32|5497.32|5615.22|5495.22|10
1655568210000|2022-06-18 16:03:30|5617.87|5497.87|5619.57|5499.57|5619.57|5499.57|5617.87|5497.87|10
1655568220000|2022-06-18 16:03:40|5619.63|5499.63|5620.06|5500.06|5620.16|5500.16|5619.21|5499.21|10
1655568230000|2022-06-18 16:03:50|5620.07|5500.07|5622.34|5502.34|5622.34|5502.34|5620.07|5500.07|10
1655568240000|2022-06-18 16:04:00|5622.93|5502.93|5624.23|5504.23|5624.23|5504.23|5622.93|5502.93|10
1655568250000|2022-06-18 16:04:10|5624.21|5504.21|5624.38|5504.38|5624.54|5504.54|5624.16|5504.16|9
1655568260000|2022-06-18 16:04:20|5624.52|5504.52|5623.31|5503.31|5624.52|5504.52|5623.31|5503.31|10
1655568270000|2022-06-18 16:04:30|5623.6|5503.6|5622.19|5502.19|5623.6|5503.6|5622.19|5502.19|10
1655568280000|2022-06-18 16:04:40|5621.85|5501.85|5620.42|5500.42|5621.85|5501.85|5620.34|5500.34|10
1655568290000|2022-06-18 16:04:50|5620.58|5500.58|5619.78|5499.78|5620.73|5500.73|5619.78|5499.78|10
1655568300000|2022-06-18 16:05:00|5619.85|5499.85|5620.43|5500.43|5620.62|5500.62|5619.85|5499.85|10
1655568310000|2022-06-18 16:05:10|5620.38|5500.38|5618.83|5498.83|5620.38|5500.38|5618.83|5498.83|9
1655568320000|2022-06-18 16:05:20|5618.5|5498.5|5618.08|5498.08|5618.61|5498.61|5618.08|5498.08|10
1655568330000|2022-06-18 16:05:30|5617.83|5497.83|5617.24|5497.24|5618.07|5498.07|5617.24|5497.24|10
1655568340000|2022-06-18 16:05:40|5617.53|5497.53|5617.9|5497.9|5617.9|5497.9|5617.47|5497.47|10
1655568350000|2022-06-18 16:05:50|5617.93|5497.93|5617.77|5497.77|5617.93|5497.93|5616.93|5496.93|10
1655568360000|2022-06-18 16:06:00|5617.85|5497.85|5617.3|5497.3|5617.89|5497.89|5617.3|5497.3|10
1655568370000|2022-06-18 16:06:10|5617.16|5497.16|5617.68|5497.68|5617.75|5497.75|5617|5497|10
1655568380000|2022-06-18 16:06:20|5617.58|5497.58|5618.03|5498.03|5618.19|5498.19|5617.58|5497.58|10
1655568390000|2022-06-18 16:06:30|5618.32|5498.32|5619.21|5499.21|5619.21|5499.21|5618.32|5498.32|10
1655568400000|2022-06-18 16:06:40|5619.2|5499.2|5620.92|5500.92|5620.92|5500.92|5619.2|5499.2|10
1655568410000|2022-06-18 16:06:50|5620.89|5500.89|5621.38|5501.38|5621.51|5501.51|5620.85|5500.85|10
1655568420000|2022-06-18 16:07:00|5621.47|5501.47|5621.82|5501.82|5621.82|5501.82|5621.24|5501.24|8
1655568430000|2022-06-18 16:07:10|5622.02|5502.02|5623.4|5503.4|5623.41|5503.41|5622.02|5502.02|10
1655568440000|2022-06-18 16:07:20|5623.66|5503.66|5630.04|5510.04|5630.04|5510.04|5623|5503|10
1655568450000|2022-06-18 16:07:30|5629.92|5509.92|5635.16|5515.16|5635.16|5515.16|5629.92|5509.92|10
1655568460000|2022-06-18 16:07:40|5635.45|5515.45|5634.67|5514.67|5636.15|5516.15|5634.67|5514.67|9
1655568470000|2022-06-18 16:07:50|5635.01|5515.01|5635.87|5515.87|5636.46|5516.46|5634.79|5514.79|10
1655568480000|2022-06-18 16:08:00|5635.27|5515.27|5635.96|5515.96|5636.03|5516.03|5635.25|5515.25|10
1655568490000|2022-06-18 16:08:10|5636.48|5516.48|5637.58|5517.58|5637.79|5517.79|5636.48|5516.48|9
1655568500000|2022-06-18 16:08:20|5637.63|5517.63|5638.3|5518.3|5638.74|5518.74|5637.63|5517.63|10
1655568510000|2022-06-18 16:08:30|5638.39|5518.39|5637.26|5517.26|5638.43|5518.43|5637.26|5517.26|10
1655568520000|2022-06-18 16:08:40|5636.92|5516.92|5636.08|5516.08|5636.95|5516.95|5636.08|5516.08|10
1655568530000|2022-06-18 16:08:50|5635.61|5515.61|5636.35|5516.35|5636.35|5516.35|5635.61|5515.61|10
1655568540000|2022-06-18 16:09:00|5636.33|5516.33|5635.53|5515.53|5636.62|5516.62|5635.34|5515.34|10
1655568550000|2022-06-18 16:09:10|5635.57|5515.57|5635.61|5515.61|5636.07|5516.07|5635.57|5515.57|10
1655568560000|2022-06-18 16:09:20|5635.84|5515.84|5635.47|5515.47|5636|5516|5635.47|5515.47|9
1655568570000|2022-06-18 16:09:30|5635.63|5515.63|5635.83|5515.83|5635.83|5515.83|5635.53|5515.53|9
1655568580000|2022-06-18 16:09:40|5635.58|5515.58|5635.48|5515.48|5635.7|5515.7|5635.44|5515.44|10
1655568590000|2022-06-18 16:09:50|5635.57|5515.57|5635.78|5515.78|5635.82|5515.82|5635.51|5515.51|9
1655568600000|2022-06-18 16:10:00|5635.9|5515.9|5636.25|5516.25|5636.25|5516.25|5635.86|5515.86|10
1655568610000|2022-06-18 16:10:10|5636.18|5516.18|5635.65|5515.65|5636.39|5516.39|5635.65|5515.65|10
1655568620000|2022-06-18 16:10:20|5635.72|5515.72|5635.92|5515.92|5636.02|5516.02|5635.5|5515.5|10
1655568630000|2022-06-18 16:10:30|5636.05|5516.05|5636.52|5516.52|5636.52|5516.52|5636.05|5516.05|9
1655568640000|2022-06-18 16:10:40|5636.51|5516.51|5636.23|5516.23|5636.59|5516.59|5636.02|5516.02|10
1655568650000|2022-06-18 16:10:50|5636.35|5516.35|5636.48|5516.48|5636.65|5516.65|5635.98|5515.98|10
1655568660000|2022-06-18 16:11:00|5636.3|5516.3|5636.01|5516.01|5636.3|5516.3|5635.96|5515.96|9
1655568670000|2022-06-18 16:11:10|5635.87|5515.87|5635.23|5515.23|5636.06|5516.06|5635.23|5515.23|9
1655568680000|2022-06-18 16:11:20|5635.25|5515.25|5633.34|5513.34|5635.25|5515.25|5633.19|5513.19|9
1655568690000|2022-06-18 16:11:30|5633.08|5513.08|5632.35|5512.35|5633.1|5513.1|5631.98|5511.98|10
1655568700000|2022-06-18 16:11:40|5632.26|5512.26|5631.73|5511.73|5632.26|5512.26|5631.7|5511.7|10
1655568710000|2022-06-18 16:11:50|5631.54|5511.54|5631.04|5511.04|5631.58|5511.58|5630.92|5510.92|10
1655568720000|2022-06-18 16:12:00|5631.37|5511.37|5631.19|5511.19|5631.82|5511.82|5631.19|5511.19|10
1655568730000|2022-06-18 16:12:10|5630.87|5510.87|5631.94|5511.94|5631.94|5511.94|5630.83|5510.83|9
1655568740000|2022-06-18 16:12:20|5631.87|5511.87|5631.45|5511.45|5631.87|5511.87|5631.45|5511.45|9
1655568750000|2022-06-18 16:12:30|5631.36|5511.36|5631.16|5511.16|5631.44|5511.44|5631.13|5511.13|9
1655568760000|2022-06-18 16:12:40|5631.34|5511.34|5630.9|5510.9|5631.38|5511.38|5630.9|5510.9|10
1655568770000|2022-06-18 16:12:50|5631.01|5511.01|5630.77|5510.77|5631.03|5511.03|5630.74|5510.74|10
1655568780000|2022-06-18 16:13:00|5631|5511|5630.55|5510.55|5631|5511|5630.43|5510.43|9
1655568790000|2022-06-18 16:13:10|5630.4|5510.4|5630.64|5510.64|5630.64|5510.64|5630.22|5510.22|10
1655568800000|2022-06-18 16:13:20|5630.51|5510.51|5629.82|5509.82|5630.62|5510.62|5629.66|5509.66|9
1655568810000|2022-06-18 16:13:30|5629.81|5509.81|5628.46|5508.46|5629.81|5509.81|5628.42|5508.42|9
1655568820000|2022-06-18 16:13:40|5628.56|5508.56|5627.35|5507.35|5628.73|5508.73|5627.35|5507.35|10
1655568830000|2022-06-18 16:13:50|5627.13|5507.13|5627.45|5507.45|5627.45|5507.45|5627.02|5507.02|10
1655568840000|2022-06-18 16:14:00|5627.29|5507.29|5626.83|5506.83|5627.29|5507.29|5626.83|5506.83|10
1655568850000|2022-06-18 16:14:10|5627.14|5507.14|5626.44|5506.44|5627.14|5507.14|5626.44|5506.44|8
1655568860000|2022-06-18 16:14:20|5626.48|5506.48|5626.36|5506.36|5626.75|5506.75|5626.36|5506.36|9
1655568870000|2022-06-18 16:14:30|5626.2|5506.2|5625.07|5505.07|5626.31|5506.31|5625.07|5505.07|10
1655568880000|2022-06-18 16:14:40|5624.99|5504.99|5625.58|5505.58|5625.58|5505.58|5624.99|5504.99|9
1655568890000|2022-06-18 16:14:50|5625.55|5505.55|5625.24|5505.24|5625.55|5505.55|5625.24|5505.24|10
1655568900000|2022-06-18 16:15:00|5625.26|5505.26|5624.77|5504.77|5625.26|5505.26|5624.3|5504.3|10
1655568910000|2022-06-18 16:15:10|5624.79|5504.79|5625.73|5505.73|5625.74|5505.74|5624.76|5504.76|10
1655568920000|2022-06-18 16:15:20|5625.93|5505.93|5628.1|5508.1|5628.1|5508.1|5625.93|5505.93|9
1655568930000|2022-06-18 16:15:30|5628.12|5508.12|5628.69|5508.69|5628.69|5508.69|5628.12|5508.12|10
1655568940000|2022-06-18 16:15:40|5628.74|5508.74|5631.46|5511.46|5631.46|5511.46|5628.74|5508.74|10
1655568950000|2022-06-18 16:15:50|5631.43|5511.43|5633.16|5513.16|5633.16|5513.16|5631.43|5511.43|10
1655568960000|2022-06-18 16:16:00|5633.35|5513.35|5634.21|5514.21|5634.35|5514.35|5633.28|5513.28|10
1655568970000|2022-06-18 16:16:10|5634.16|5514.16|5634.52|5514.52|5634.64|5514.64|5634.16|5514.16|10
1655568980000|2022-06-18 16:16:20|5634.51|5514.51|5634.32|5514.32|5634.94|5514.94|5634.32|5514.32|9
1655568990000|2022-06-18 16:16:30|5634.37|5514.37|5634.07|5514.07|5634.37|5514.37|5633.91|5513.91|9
1655569000000|2022-06-18 16:16:40|5634.17|5514.17|5635.49|5515.49|5635.49|5515.49|5634.16|5514.16|10
1655569010000|2022-06-18 16:16:50|5635.61|5515.61|5636.72|5516.72|5636.72|5516.72|5635.61|5515.61|9
1655569020000|2022-06-18 16:17:00|5636.74|5516.74|5635.86|5515.86|5636.88|5516.88|5635.53|5515.53|9
1655569030000|2022-06-18 16:17:10|5635.73|5515.73|5636.97|5516.97|5636.97|5516.97|5635.72|5515.72|10
1655569040000|2022-06-18 16:17:20|5637.26|5517.26|5638.26|5518.26|5638.26|5518.26|5637.26|5517.26|10
1655569050000|2022-06-18 16:17:30|5638.47|5518.47|5640.67|5520.67|5640.67|5520.67|5638.47|5518.47|9
1655569060000|2022-06-18 16:17:40|5641.34|5521.34|5646.23|5526.23|5646.26|5526.26|5641.34|5521.34|10
1655569070000|2022-06-18 16:17:50|5646.63|5526.63|5646.78|5526.78|5646.92|5526.92|5645.81|5525.81|10
1655569080000|2022-06-18 16:18:00|5646.2|5526.2|5648.39|5528.39|5648.39|5528.39|5646.2|5526.2|10
1655569090000|2022-06-18 16:18:10|5648.52|5528.52|5649.3|5529.3|5649.3|5529.3|5648.52|5528.52|9
1655569100000|2022-06-18 16:18:20|5649.85|5529.85|5649.97|5529.97|5650.54|5530.54|5649.85|5529.85|10
1655569110000|2022-06-18 16:18:30|5650.53|5530.53|5651.37|5531.37|5651.37|5531.37|5650.53|5530.53|10
1655569120000|2022-06-18 16:18:40|5651.62|5531.62|5651.41|5531.41|5651.84|5531.84|5651.17|5531.17|10
1655569130000|2022-06-18 16:18:50|5651.39|5531.39|5651.05|5531.05|5651.39|5531.39|5650.9|5530.9|10
1655569140000|2022-06-18 16:19:00|5650.83|5530.83|5650.61|5530.61|5650.92|5530.92|5650.45|5530.45|10
1655569150000|2022-06-18 16:19:10|5650.38|5530.38|5651.44|5531.44|5651.44|5531.44|5650.38|5530.38|9
1655569160000|2022-06-18 16:19:20|5652.48|5532.48|5653.24|5533.24|5653.24|5533.24|5652.05|5532.05|10
1655569170000|2022-06-18 16:19:30|5653.35|5533.35|5654.42|5534.42|5654.42|5534.42|5653.35|5533.35|9
1655569180000|2022-06-18 16:19:40|5654.35|5534.35|5655.05|5535.05|5655.26|5535.26|5653.99|5533.99|10
1655569190000|2022-06-18 16:19:50|5654.89|5534.89|5655.7|5535.7|5655.7|5535.7|5654.89|5534.89|9
1655569200000|2022-06-18 16:20:00|5655.72|5535.72|5659.34|5539.34|5659.34|5539.34|5655.72|5535.72|10
1655569210000|2022-06-18 16:20:10|5659.53|5539.53|5661.32|5541.32|5661.32|5541.32|5659.53|5539.53|10
1655569220000|2022-06-18 16:20:20|5661.19|5541.19|5662.46|5542.46|5662.46|5542.46|5661.19|5541.19|10
1655569230000|2022-06-18 16:20:30|5662.12|5542.12|5660.39|5540.39|5662.12|5542.12|5660.39|5540.39|10
1655569240000|2022-06-18 16:20:40|5660.43|5540.43|5661.16|5541.16|5661.16|5541.16|5660.35|5540.35|9
1655569250000|2022-06-18 16:20:50|5661.18|5541.18|5660.33|5540.33|5661.18|5541.18|5660.33|5540.33|10
1655569260000|2022-06-18 16:21:00|5660.47|5540.47|5660.16|5540.16|5660.47|5540.47|5660.16|5540.16|8
1655569270000|2022-06-18 16:21:10|5660.21|5540.21|5660.21|5540.21|5660.38|5540.38|5660.01|5540.01|10
1655569280000|2022-06-18 16:21:20|5660.3|5540.3|5660.2|5540.2|5660.45|5540.45|5660.2|5540.2|9
1655569290000|2022-06-18 16:21:30|5660.18|5540.18|5658.23|5538.23|5660.23|5540.23|5658.23|5538.23|10
1655569300000|2022-06-18 16:21:40|5658.08|5538.08|5656.01|5536.01|5658.08|5538.08|5656.01|5536.01|10
1655569310000|2022-06-18 16:21:50|5656.1|5536.1|5655.66|5535.66|5656.1|5536.1|5655.48|5535.48|9
1655569320000|2022-06-18 16:22:00|5655.69|5535.69|5655.26|5535.26|5655.69|5535.69|5655.02|5535.02|10
1655569330000|2022-06-18 16:22:10|5654.72|5534.72|5654.77|5534.77|5654.8|5534.8|5654.44|5534.44|9
1655569340000|2022-06-18 16:22:20|5654.71|5534.71|5654.49|5534.49|5654.74|5534.74|5654.46|5534.46|10
1655569350000|2022-06-18 16:22:30|5654.27|5534.27|5654.68|5534.68|5654.68|5534.68|5654.26|5534.26|8
1655569360000|2022-06-18 16:22:40|5654.7|5534.7|5655.55|5535.55|5655.61|5535.61|5654.7|5534.7|10
1655569370000|2022-06-18 16:22:50|5655.36|5535.36|5656.38|5536.38|5656.44|5536.44|5655.36|5535.36|9
1655569380000|2022-06-18 16:23:00|5656.46|5536.46|5656.68|5536.68|5657.14|5537.14|5656.46|5536.46|9
1655569390000|2022-06-18 16:23:10|5656.84|5536.84|5656.43|5536.43|5656.84|5536.84|5656.38|5536.38|9
1655569400000|2022-06-18 16:23:20|5656.68|5536.68|5656.73|5536.73|5656.87|5536.87|5656.62|5536.62|8
1655569410000|2022-06-18 16:23:30|5656.75|5536.75|5657.02|5537.02|5657.28|5537.28|5656.75|5536.75|10
1655569420000|2022-06-18 16:23:40|5656.97|5536.97|5657|5537|5657|5537|5656.73|5536.73|10
1655569430000|2022-06-18 16:23:50|5657.02|5537.02|5658.19|5538.19|5658.19|5538.19|5656.99|5536.99|10
1655569440000|2022-06-18 16:24:00|5658.31|5538.31|5658.06|5538.06|5658.36|5538.36|5658.04|5538.04|10
1655569450000|2022-06-18 16:24:10|5658.21|5538.21|5658.54|5538.54|5658.58|5538.58|5658.16|5538.16|8
1655569460000|2022-06-18 16:24:20|5658.72|5538.72|5659.71|5539.71|5659.82|5539.82|5658.72|5538.72|10
1655569470000|2022-06-18 16:24:30|5659.61|5539.61|5659.82|5539.82|5660.01|5540.01|5659.49|5539.49|10
1655569480000|2022-06-18 16:24:40|5659.9|5539.9|5660.52|5540.52|5660.52|5540.52|5659.64|5539.64|10
1655569490000|2022-06-18 16:24:50|5662.44|5542.44|5665.47|5545.47|5666.26|5546.26|5662.44|5542.44|10
1655569500000|2022-06-18 16:25:00|5665.97|5545.97|5666.15|5546.15|5666.66|5546.66|5665.86|5545.86|10
1655569510000|2022-06-18 16:25:10|5666.09|5546.09|5664.99|5544.99|5666.21|5546.21|5664.99|5544.99|10
1655569520000|2022-06-18 16:25:20|5664.87|5544.87|5665.56|5545.56|5665.56|5545.56|5664.87|5544.87|9
1655569530000|2022-06-18 16:25:30|5665.65|5545.65|5665.56|5545.56|5665.83|5545.83|5665.45|5545.45|7
1655569540000|2022-06-18 16:25:40|5665.95|5545.95|5666.56|5546.56|5666.56|5546.56|5665.95|5545.95|9
1655569550000|2022-06-18 16:25:50|5666.45|5546.45|5668.03|5548.03|5668.03|5548.03|5666.19|5546.19|10
1655569560000|2022-06-18 16:26:00|5668.12|5548.12|5669.36|5549.36|5669.57|5549.57|5668.12|5548.12|10
1655569570000|2022-06-18 16:26:10|5669.67|5549.67|5671.15|5551.15|5671.15|5551.15|5669.67|5549.67|10
1655569580000|2022-06-18 16:26:20|5671.09|5551.09|5670.12|5550.12|5671.09|5551.09|5670.12|5550.12|10
1655569590000|2022-06-18 16:26:30|5670.05|5550.05|5669.34|5549.34|5670.05|5550.05|5669.15|5549.15|9
1655569600000|2022-06-18 16:26:40|5668.99|5548.99|5667.74|5547.74|5668.99|5548.99|5667.74|5547.74|9
1655569610000|2022-06-18 16:26:50|5667.75|5547.75|5667.64|5547.64|5668.09|5548.09|5667.64|5547.64|10
1655569620000|2022-06-18 16:27:00|5667.04|5547.04|5666.82|5546.82|5667.39|5547.39|5666.54|5546.54|10
1655569630000|2022-06-18 16:27:10|5666.84|5546.84|5665.47|5545.47|5666.84|5546.84|5665.47|5545.47|10
1655569640000|2022-06-18 16:27:20|5665.56|5545.56|5665.2|5545.2|5665.56|5545.56|5665|5545|8
1655569650000|2022-06-18 16:27:30|5665.29|5545.29|5664.79|5544.79|5665.37|5545.37|5664.56|5544.56|9
1655569660000|2022-06-18 16:27:40|5664.64|5544.64|5664.39|5544.39|5664.64|5544.64|5664.17|5544.17|10
1655569670000|2022-06-18 16:27:50|5664.36|5544.36|5664.27|5544.27|5664.47|5544.47|5664.07|5544.07|9
1655569680000|2022-06-18 16:28:00|5664.25|5544.25|5663.6|5543.6|5664.25|5544.25|5663.6|5543.6|9
1655569690000|2022-06-18 16:28:10|5663.52|5543.52|5663.19|5543.19|5663.52|5543.52|5663.14|5543.14|10
1655569700000|2022-06-18 16:28:20|5663.28|5543.28|5662.62|5542.62|5663.28|5543.28|5662.59|5542.59|8
1655569710000|2022-06-18 16:28:30|5662.8|5542.8|5663.16|5543.16|5663.4|5543.4|5662.8|5542.8|10
1655569720000|2022-06-18 16:28:40|5662.91|5542.91|5663.11|5543.11|5663.11|5543.11|5662.67|5542.67|9
1655569730000|2022-06-18 16:28:50|5663.12|5543.12|5663.31|5543.31|5663.59|5543.59|5663.12|5543.12|10
1655569740000|2022-06-18 16:29:00|5663.28|5543.28|5663.48|5543.48|5663.48|5543.48|5663.15|5543.15|9
1655569750000|2022-06-18 16:29:10|5663.36|5543.36|5663.32|5543.32|5663.56|5543.56|5663.32|5543.32|9
1655569760000|2022-06-18 16:29:20|5663.18|5543.18|5662.42|5542.42|5663.18|5543.18|5662.42|5542.42|10
1655569770000|2022-06-18 16:29:30|5662.56|5542.56|5662.44|5542.44|5662.56|5542.56|5662.16|5542.16|9
1655569780000|2022-06-18 16:29:40|5662.33|5542.33|5662.44|5542.44|5662.75|5542.75|5662.33|5542.33|8
1655569790000|2022-06-18 16:29:50|5662.41|5542.41|5661.74|5541.74|5662.41|5542.41|5661.74|5541.74|9
1655569800000|2022-06-18 16:30:00|5661.96|5541.96|5663.63|5543.63|5663.63|5543.63|5661.96|5541.96|10
1655569810000|2022-06-18 16:30:10|5663.66|5543.66|5663.35|5543.35|5664.17|5544.17|5663.35|5543.35|10
1655569820000|2022-06-18 16:30:20|5663.03|5543.03|5662.04|5542.04|5663.03|5543.03|5661.91|5541.91|10
1655569830000|2022-06-18 16:30:30|5662.02|5542.02|5660.01|5540.01|5662.02|5542.02|5660.01|5540.01|10
1655569840000|2022-06-18 16:30:40|5659.98|5539.98|5658.22|5538.22|5659.98|5539.98|5658.22|5538.22|9
1655569850000|2022-06-18 16:30:50|5657.82|5537.82|5658.35|5538.35|5658.4|5538.4|5657.82|5537.82|10
1655569860000|2022-06-18 16:31:00|5658.5|5538.5|5659.79|5539.79|5659.79|5539.79|5658.5|5538.5|9
1655569870000|2022-06-18 16:31:10|5660.09|5540.09|5661.68|5541.68|5661.68|5541.68|5660.09|5540.09|10
1655569880000|2022-06-18 16:31:20|5661.7|5541.7|5662.78|5542.78|5663.62|5543.62|5661.7|5541.7|10
1655569890000|2022-06-18 16:31:30|5663.57|5543.57|5665.15|5545.15|5665.15|5545.15|5663.57|5543.57|10
1655569900000|2022-06-18 16:31:40|5665.41|5545.41|5665.32|5545.32|5665.64|5545.64|5665.32|5545.32|10
1655569910000|2022-06-18 16:31:50|5665.4|5545.4|5666|5546|5666|5546|5665.33|5545.33|8
1655569920000|2022-06-18 16:32:00|5666.06|5546.06|5664.29|5544.29|5666.06|5546.06|5664.29|5544.29|8
1655569930000|2022-06-18 16:32:10|5664.52|5544.52|5662.89|5542.89|5664.65|5544.65|5662.74|5542.74|9
1655569940000|2022-06-18 16:32:20|5662.46|5542.46|5662.71|5542.71|5662.9|5542.9|5662.41|5542.41|10
1655569950000|2022-06-18 16:32:30|5662.88|5542.88|5663.26|5543.26|5663.49|5543.49|5662.88|5542.88|10
1655569960000|2022-06-18 16:32:40|5663.41|5543.41|5664.1|5544.1|5664.1|5544.1|5663.32|5543.32|10
1655569970000|2022-06-18 16:32:50|5664.12|5544.12|5664.56|5544.56|5664.56|5544.56|5663.79|5543.79|10
1655569980000|2022-06-18 16:33:00|5664.75|5544.75|5664.81|5544.81|5664.86|5544.86|5664.48|5544.48|10
1655569990000|2022-06-18 16:33:10|5664.78|5544.78|5664.23|5544.23|5664.81|5544.81|5664.23|5544.23|10
1655570000000|2022-06-18 16:33:20|5663.54|5543.54|5664.08|5544.08|5664.08|5544.08|5663.51|5543.51|7
1655570010000|2022-06-18 16:33:30|5663.95|5543.95|5663.58|5543.58|5664.25|5544.25|5663.58|5543.58|9
1655570020000|2022-06-18 16:33:40|5663.56|5543.56|5663.67|5543.67|5663.86|5543.86|5663.42|5543.42|10
1655570030000|2022-06-18 16:33:50|5663.99|5543.99|5664.75|5544.75|5664.75|5544.75|5663.99|5543.99|10
1655570040000|2022-06-18 16:34:00|5664.94|5544.94|5663.62|5543.62|5664.94|5544.94|5663.62|5543.62|9
1655570050000|2022-06-18 16:34:10|5663.11|5543.11|5662|5542|5663.14|5543.14|5661.95|5541.95|10
1655570060000|2022-06-18 16:34:20|5662.03|5542.03|5662.22|5542.22|5662.3|5542.3|5661.99|5541.99|8
1655570070000|2022-06-18 16:34:30|5662.05|5542.05|5661.83|5541.83|5662.15|5542.15|5661.73|5541.73|9
1655570080000|2022-06-18 16:34:40|5661.74|5541.74|5661.24|5541.24|5661.74|5541.74|5661.05|5541.05|10
1655570090000|2022-06-18 16:34:50|5661.18|5541.18|5660.26|5540.26|5661.18|5541.18|5660.26|5540.26|10
1655570100000|2022-06-18 16:35:00|5660.28|5540.28|5658.7|5538.7|5660.28|5540.28|5658.7|5538.7|10
1655570110000|2022-06-18 16:35:10|5658.61|5538.61|5658.34|5538.34|5658.64|5538.64|5658.04|5538.04|10
1655570120000|2022-06-18 16:35:20|5658.45|5538.45|5657.88|5537.88|5658.45|5538.45|5657.88|5537.88|9
1655570130000|2022-06-18 16:35:30|5657.85|5537.85|5655.08|5535.08|5657.85|5537.85|5655.08|5535.08|10
1655570140000|2022-06-18 16:35:40|5655.14|5535.14|5655.19|5535.19|5655.19|5535.19|5654.98|5534.98|10
1655570150000|2022-06-18 16:35:50|5655.13|5535.13|5654.65|5534.65|5655.24|5535.24|5654.65|5534.65|10
1655570160000|2022-06-18 16:36:00|5654.68|5534.68|5655.57|5535.57|5655.58|5535.58|5654.68|5534.68|8
1655570170000|2022-06-18 16:36:10|5655.55|5535.55|5656.82|5536.82|5656.93|5536.93|5655.55|5535.55|9
1655570180000|2022-06-18 16:36:20|5656.95|5536.95|5656.89|5536.89|5657|5537|5656.71|5536.71|9
1655570190000|2022-06-18 16:36:30|5656.85|5536.85|5657.11|5537.11|5657.25|5537.25|5656.85|5536.85|9
1655570200000|2022-06-18 16:36:40|5656.95|5536.95|5654.92|5534.92|5656.95|5536.95|5654.92|5534.92|10
1655570210000|2022-06-18 16:36:50|5654.35|5534.35|5653.53|5533.53|5654.35|5534.35|5653.53|5533.53|9
1655570220000|2022-06-18 16:37:00|5653.38|5533.38|5653.47|5533.47|5653.47|5533.47|5652.82|5532.82|10
1655570230000|2022-06-18 16:37:10|5653.48|5533.48|5652.58|5532.58|5653.48|5533.48|5652.58|5532.58|9
1655570240000|2022-06-18 16:37:20|5652.4|5532.4|5651.05|5531.05|5652.4|5532.4|5651|5531|10
1655570250000|2022-06-18 16:37:30|5650.94|5530.94|5650.67|5530.67|5651.05|5531.05|5650.53|5530.53|10
1655570260000|2022-06-18 16:37:40|5650.73|5530.73|5651.28|5531.28|5651.28|5531.28|5650.6|5530.6|10
1655570270000|2022-06-18 16:37:50|5651.21|5531.21|5650.46|5530.46|5651.38|5531.38|5650.38|5530.38|10
1655570280000|2022-06-18 16:38:00|5650.24|5530.24|5647.61|5527.61|5650.24|5530.24|5647.61|5527.61|10
1655570290000|2022-06-18 16:38:10|5647.15|5527.15|5646.75|5526.75|5647.15|5527.15|5646.55|5526.55|10
1655570300000|2022-06-18 16:38:20|5646.69|5526.69|5646.47|5526.47|5646.69|5526.69|5646.47|5526.47|10
1655570310000|2022-06-18 16:38:30|5646.29|5526.29|5646.26|5526.26|5646.3|5526.3|5645.91|5525.91|10
1655570320000|2022-06-18 16:38:40|5646.18|5526.18|5646.24|5526.24|5646.43|5526.43|5645.97|5525.97|8
1655570330000|2022-06-18 16:38:50|5646.22|5526.22|5645.73|5525.73|5646.22|5526.22|5645.44|5525.44|9
1655570340000|2022-06-18 16:39:00|5645.7|5525.7|5645.48|5525.48|5645.88|5525.88|5645.48|5525.48|9
1655570350000|2022-06-18 16:39:10|5645.66|5525.66|5648.49|5528.49|5648.49|5528.49|5645.66|5525.66|10
1655570360000|2022-06-18 16:39:20|5648.81|5528.81|5648.51|5528.51|5649.29|5529.29|5648.51|5528.51|10
1655570370000|2022-06-18 16:39:30|5648.22|5528.22|5648.06|5528.06|5648.54|5528.54|5648.06|5528.06|10
1655570380000|2022-06-18 16:39:40|5647.93|5527.93|5648.42|5528.42|5648.42|5528.42|5647.93|5527.93|10
1655570390000|2022-06-18 16:39:50|5648.53|5528.53|5648.67|5528.67|5648.87|5528.87|5648.53|5528.53|9
1655570400000|2022-06-18 16:40:00|5649.13|5529.13|5649.09|5529.09|5649.31|5529.31|5648.94|5528.94|8
1655570410000|2022-06-18 16:40:10|5649.08|5529.08|5649.43|5529.43|5649.43|5529.43|5649.08|5529.08|8
1655570420000|2022-06-18 16:40:20|5649.56|5529.56|5649.98|5529.98|5650.15|5530.15|5649.56|5529.56|10
1655570430000|2022-06-18 16:40:30|5650.08|5530.08|5650.18|5530.18|5650.18|5530.18|5649.62|5529.62|10
1655570440000|2022-06-18 16:40:40|5650.17|5530.17|5651.43|5531.43|5651.43|5531.43|5650.17|5530.17|10
1655570450000|2022-06-18 16:40:50|5651.54|5531.54|5651.88|5531.88|5651.95|5531.95|5651.34|5531.34|9
1655570460000|2022-06-18 16:41:00|5651.87|5531.87|5651.14|5531.14|5652.05|5532.05|5651.14|5531.14|10
1655570470000|2022-06-18 16:41:10|5651.03|5531.03|5649.23|5529.23|5651.03|5531.03|5649.23|5529.23|10
1655570480000|2022-06-18 16:41:20|5649.35|5529.35|5644.06|5524.06|5649.35|5529.35|5644.06|5524.06|10
1655570490000|2022-06-18 16:41:30|5644|5524|5642.78|5522.78|5644.1|5524.1|5642.78|5522.78|10
1655570500000|2022-06-18 16:41:40|5642.93|5522.93|5642.89|5522.89|5642.93|5522.93|5642.59|5522.59|9
1655570510000|2022-06-18 16:41:50|5642.86|5522.86|5642.3|5522.3|5642.86|5522.86|5642.3|5522.3|10
1655570520000|2022-06-18 16:42:00|5642.21|5522.21|5641.73|5521.73|5642.21|5522.21|5641.73|5521.73|9
1655570530000|2022-06-18 16:42:10|5641.74|5521.74|5641.41|5521.41|5641.78|5521.78|5641.41|5521.41|10
1655570540000|2022-06-18 16:42:20|5641.46|5521.46|5641.28|5521.28|5641.72|5521.72|5641.03|5521.03|9
1655570550000|2022-06-18 16:42:30|5640.96|5520.96|5638.98|5518.98|5640.96|5520.96|5638.98|5518.98|10
1655570560000|2022-06-18 16:42:40|5638.91|5518.91|5632.45|5512.45|5638.91|5518.91|5632.45|5512.45|10
1655570570000|2022-06-18 16:42:50|5632.31|5512.31|5630.76|5510.76|5632.31|5512.31|5630.54|5510.54|10
1655570580000|2022-06-18 16:43:00|5630.37|5510.37|5629.1|5509.1|5630.37|5510.37|5629.1|5509.1|10
1655570590000|2022-06-18 16:43:10|5629.15|5509.15|5628.57|5508.57|5629.26|5509.26|5628.19|5508.19|10
1655570600000|2022-06-18 16:43:20|5628.65|5508.65|5627.67|5507.67|5628.65|5508.65|5627.35|5507.35|10
1655570610000|2022-06-18 16:43:30|5627.41|5507.41|5625.83|5505.83|5627.41|5507.41|5625.83|5505.83|10
1655570620000|2022-06-18 16:43:40|5625.92|5505.92|5624.32|5504.32|5626.22|5506.22|5624.32|5504.32|9
1655570630000|2022-06-18 16:43:50|5624.68|5504.68|5625.4|5505.4|5625.6|5505.6|5624.57|5504.57|10
1655570640000|2022-06-18 16:44:00|5625.1|5505.1|5624.95|5504.95|5625.56|5505.56|5624.95|5504.95|10
1655570650000|2022-06-18 16:44:10|5625.21|5505.21|5624.99|5504.99|5625.49|5505.49|5624.99|5504.99|10
1655570660000|2022-06-18 16:44:20|5625.41|5505.41|5624.4|5504.4|5625.41|5505.41|5624.4|5504.4|10
1655570670000|2022-06-18 16:44:30|5624.83|5504.83|5623.2|5503.2|5624.88|5504.88|5623.2|5503.2|9
1655570680000|2022-06-18 16:44:40|5623.24|5503.24|5622.83|5502.83|5623.24|5503.24|5622.8|5502.8|10
1655570690000|2022-06-18 16:44:50|5622.92|5502.92|5621.97|5501.97|5623.12|5503.12|5621.97|5501.97|10
1655570700000|2022-06-18 16:45:00|5622.76|5502.76|5623.06|5503.06|5623.06|5503.06|5622.4|5502.4|10
1655570710000|2022-06-18 16:45:10|5622.2|5502.2|5621.16|5501.16|5622.2|5502.2|5620.76|5500.76|9
1655570720000|2022-06-18 16:45:20|5620.47|5500.47|5616.75|5496.75|5620.47|5500.47|5616.75|5496.75|10
1655570730000|2022-06-18 16:45:30|5616.46|5496.46|5612.14|5492.14|5616.46|5496.46|5611.98|5491.98|10
1655570740000|2022-06-18 16:45:40|5611.72|5491.72|5603.83|5483.83|5612.04|5492.04|5603.83|5483.83|10
1655570750000|2022-06-18 16:45:50|5602.39|5482.39|5597.75|5477.75|5602.4|5482.4|5597.75|5477.75|10
1655570760000|2022-06-18 16:46:00|5598.13|5478.13|5585.52|5465.52|5598.13|5478.13|5585.52|5465.52|10
1655570770000|2022-06-18 16:46:10|5582.48|5462.48|5582.39|5462.39|5583.01|5463.01|5581.09|5461.09|10
1655570780000|2022-06-18 16:46:20|5581.96|5461.96|5583.6|5463.6|5583.89|5463.89|5581.96|5461.96|10
1655570790000|2022-06-18 16:46:30|5583.71|5463.71|5583.98|5463.98|5584.96|5464.96|5583.69|5463.69|10
1655570800000|2022-06-18 16:46:40|5583.67|5463.67|5582.38|5462.38|5583.67|5463.67|5581.53|5461.53|10
1655570810000|2022-06-18 16:46:50|5582.06|5462.06|5583.23|5463.23|5583.23|5463.23|5582.06|5462.06|10
1655570820000|2022-06-18 16:47:00|5583.08|5463.08|5587.06|5467.06|5587.06|5467.06|5582.5|5462.5|10
1655570830000|2022-06-18 16:47:10|5588.47|5468.47|5592.81|5472.81|5592.81|5472.81|5588.47|5468.47|10
1655570840000|2022-06-18 16:47:20|5593.98|5473.98|5595.69|5475.69|5595.69|5475.69|5593.79|5473.79|10
1655570850000|2022-06-18 16:47:30|5595.34|5475.34|5597.87|5477.87|5597.87|5477.87|5595.34|5475.34|10
1655570860000|2022-06-18 16:47:40|5598.13|5478.13|5594.9|5474.9|5598.13|5478.13|5594.9|5474.9|10
1655570870000|2022-06-18 16:47:50|5595.15|5475.15|5588.97|5468.97|5595.15|5475.15|5588.97|5468.97|10
1655570880000|2022-06-18 16:48:00|5588.85|5468.85|5585.22|5465.22|5588.85|5468.85|5585.16|5465.16|10
1655570890000|2022-06-18 16:48:10|5585.38|5465.38|5585.18|5465.18|5585.46|5465.46|5584.35|5464.35|10
1655570900000|2022-06-18 16:48:20|5585.2|5465.2|5585.71|5465.71|5585.93|5465.93|5584.95|5464.95|10
1655570910000|2022-06-18 16:48:30|5585.6|5465.6|5588.35|5468.35|5588.35|5468.35|5585.6|5465.6|10
1655570920000|2022-06-18 16:48:40|5588.48|5468.48|5590.83|5470.83|5590.83|5470.83|5588.48|5468.48|10
1655570930000|2022-06-18 16:48:50|5590.69|5470.69|5589.78|5469.78|5590.69|5470.69|5589.78|5469.78|10
1655570940000|2022-06-18 16:49:00|5589.66|5469.66|5589.02|5469.02|5589.66|5469.66|5588.2|5468.2|10
1655570950000|2022-06-18 16:49:10|5588.86|5468.86|5588.64|5468.64|5589.15|5469.15|5588.63|5468.63|9
1655570960000|2022-06-18 16:49:20|5588.75|5468.75|5587.31|5467.31|5588.81|5468.81|5587.31|5467.31|9
1655570970000|2022-06-18 16:49:30|5587.49|5467.49|5586.8|5466.8|5587.63|5467.63|5586.8|5466.8|10
1655570980000|2022-06-18 16:49:40|5586.36|5466.36|5586.69|5466.69|5586.82|5466.82|5586.24|5466.24|10
1655570990000|2022-06-18 16:49:50|5586.63|5466.63|5586.41|5466.41|5586.71|5466.71|5586.41|5466.41|9
1655571000000|2022-06-18 16:50:00|5586.47|5466.47|5587.21|5467.21|5587.21|5467.21|5586.43|5466.43|10
1655571010000|2022-06-18 16:50:10|5587.2|5467.2|5588.04|5468.04|5588.04|5468.04|5587.14|5467.14|10
1655571020000|2022-06-18 16:50:20|5588.02|5468.02|5588.63|5468.63|5588.63|5468.63|5587.94|5467.94|10
1655571030000|2022-06-18 16:50:30|5588.69|5468.69|5588.59|5468.59|5589.01|5469.01|5588.37|5468.37|10
1655571040000|2022-06-18 16:50:40|5588.71|5468.71|5591.51|5471.51|5591.51|5471.51|5588.71|5468.71|10
1655571050000|2022-06-18 16:50:50|5591.97|5471.97|5594.12|5474.12|5594.12|5474.12|5591.97|5471.97|10
1655571060000|2022-06-18 16:51:00|5595.25|5475.25|5597.72|5477.72|5598.43|5478.43|5595.25|5475.25|10
1655571070000|2022-06-18 16:51:10|5597.7|5477.7|5599.74|5479.74|5599.74|5479.74|5597.6|5477.6|9
1655571080000|2022-06-18 16:51:20|5600.35|5480.35|5600.17|5480.17|5601.35|5481.35|5599.89|5479.89|9
1655571090000|2022-06-18 16:51:30|5599.37|5479.37|5598.45|5478.45|5599.54|5479.54|5598.14|5478.14|10
1655571100000|2022-06-18 16:51:40|5598.38|5478.38|5598|5478|5598.38|5478.38|5597.96|5477.96|9
1655571110000|2022-06-18 16:51:50|5597.86|5477.86|5600.06|5480.06|5600.06|5480.06|5597.86|5477.86|10
1655571120000|2022-06-18 16:52:00|5600.18|5480.18|5603.58|5483.58|5603.61|5483.61|5600.18|5480.18|10
1655571130000|2022-06-18 16:52:10|5604.15|5484.15|5606.49|5486.49|5606.49|5486.49|5603.98|5483.98|10
1655571140000|2022-06-18 16:52:20|5606.25|5486.25|5606.84|5486.84|5606.84|5486.84|5606.25|5486.25|9
1655571150000|2022-06-18 16:52:30|5606.77|5486.77|5606.56|5486.56|5606.77|5486.77|5606.39|5486.39|9
1655571160000|2022-06-18 16:52:40|5606.61|5486.61|5606.6|5486.6|5606.62|5486.62|5606.12|5486.12|10
1655571170000|2022-06-18 16:52:50|5606.46|5486.46|5607.02|5487.02|5607.02|5487.02|5606.34|5486.34|9
1655571180000|2022-06-18 16:53:00|5607.01|5487.01|5607.99|5487.99|5608.18|5488.18|5607.01|5487.01|10
1655571190000|2022-06-18 16:53:10|5607.92|5487.92|5608.27|5488.27|5608.27|5488.27|5607.41|5487.41|10
1655571200000|2022-06-18 16:53:20|5608.01|5488.01|5607.04|5487.04|5608.22|5488.22|5607.04|5487.04|10
1655571210000|2022-06-18 16:53:30|5606.9|5486.9|5605.57|5485.57|5607.19|5487.19|5605.57|5485.57|10
1655571220000|2022-06-18 16:53:40|5605.63|5485.63|5603.71|5483.71|5605.71|5485.71|5603.71|5483.71|10
1655571230000|2022-06-18 16:53:50|5603.63|5483.63|5603.8|5483.8|5603.8|5483.8|5603.36|5483.36|10
1655571240000|2022-06-18 16:54:00|5603.4|5483.4|5602.89|5482.89|5603.49|5483.49|5602.82|5482.82|10
1655571250000|2022-06-18 16:54:10|5602.73|5482.73|5602.43|5482.43|5602.97|5482.97|5602.43|5482.43|9
1655571260000|2022-06-18 16:54:20|5602.35|5482.35|5602.22|5482.22|5602.35|5482.35|5601.72|5481.72|10
1655571270000|2022-06-18 16:54:30|5602.18|5482.18|5602.47|5482.47|5602.68|5482.68|5602.18|5482.18|10
1655571280000|2022-06-18 16:54:40|5602.58|5482.58|5602.37|5482.37|5602.58|5482.58|5602.2|5482.2|10
1655571290000|2022-06-18 16:54:50|5602.01|5482.01|5602.56|5482.56|5602.56|5482.56|5601.98|5481.98|10
1655571300000|2022-06-18 16:55:00|5602.53|5482.53|5601.88|5481.88|5602.53|5482.53|5601.83|5481.83|10
1655571310000|2022-06-18 16:55:10|5601.92|5481.92|5602.5|5482.5|5602.7|5482.7|5601.92|5481.92|10
1655571320000|2022-06-18 16:55:20|5602.48|5482.48|5600.43|5480.43|5602.48|5482.48|5600.43|5480.43|10
1655571330000|2022-06-18 16:55:30|5600.05|5480.05|5598.5|5478.5|5600.05|5480.05|5598.46|5478.46|9
1655571340000|2022-06-18 16:55:40|5597.98|5477.98|5596.21|5476.21|5597.98|5477.98|5596.21|5476.21|10
1655571350000|2022-06-18 16:55:50|5595.73|5475.73|5594.15|5474.15|5595.73|5475.73|5594.15|5474.15|10
1655571360000|2022-06-18 16:56:00|5593.75|5473.75|5592.4|5472.4|5593.75|5473.75|5592.4|5472.4|10
1655571370000|2022-06-18 16:56:10|5592.24|5472.24|5592.13|5472.13|5592.4|5472.4|5592.12|5472.12|10
1655571380000|2022-06-18 16:56:20|5592.06|5472.06|5591.01|5471.01|5592.35|5472.35|5591.01|5471.01|9
1655571390000|2022-06-18 16:56:30|5590.88|5470.88|5591.9|5471.9|5591.9|5471.9|5590.88|5470.88|10
1655571400000|2022-06-18 16:56:40|5591.79|5471.79|5593.23|5473.23|5593.56|5473.56|5591.79|5471.79|10
1655571410000|2022-06-18 16:56:50|5593.27|5473.27|5594.07|5474.07|5594.07|5474.07|5593.27|5473.27|9
1655571420000|2022-06-18 16:57:00|5594.3|5474.3|5594.12|5474.12|5594.45|5474.45|5594.07|5474.07|10
1655571430000|2022-06-18 16:57:10|5594.3|5474.3|5594.55|5474.55|5594.88|5474.88|5594.3|5474.3|10
1655571440000|2022-06-18 16:57:20|5594.52|5474.52|5595.97|5475.97|5595.97|5475.97|5594.45|5474.45|10
1655571450000|2022-06-18 16:57:30|5596.26|5476.26|5598.47|5478.47|5598.47|5478.47|5596.25|5476.25|10
1655571460000|2022-06-18 16:57:40|5598.46|5478.46|5599|5479|5599|5479|5598.46|5478.46|8
1655571470000|2022-06-18 16:57:50|5598.91|5478.91|5599.93|5479.93|5599.93|5479.93|5598.91|5478.91|8
1655571480000|2022-06-18 16:58:00|5599.84|5479.84|5600.04|5480.04|5600.04|5480.04|5599.74|5479.74|10
1655571490000|2022-06-18 16:58:10|5600.21|5480.21|5599.88|5479.88|5600.34|5480.34|5599.88|5479.88|9
1655571500000|2022-06-18 16:58:20|5599.38|5479.38|5598.58|5478.58|5599.43|5479.43|5598.58|5478.58|9
1655571510000|2022-06-18 16:58:30|5598.65|5478.65|5597.68|5477.68|5598.72|5478.72|5597.58|5477.58|10
1655571520000|2022-06-18 16:58:40|5597.61|5477.61|5595.89|5475.89|5597.61|5477.61|5595.89|5475.89|9
1655571530000|2022-06-18 16:58:50|5595.98|5475.98|5595.38|5475.38|5595.98|5475.98|5595.31|5475.31|10
1655571540000|2022-06-18 16:59:00|5595.39|5475.39|5594.91|5474.91|5595.56|5475.56|5594.91|5474.91|10
1655571550000|2022-06-18 16:59:10|5594.52|5474.52|5593.52|5473.52|5594.52|5474.52|5593.52|5473.52|10
1655571560000|2022-06-18 16:59:20|5593.31|5473.31|5592.35|5472.35|5593.37|5473.37|5592.35|5472.35|9
1655571570000|2022-06-18 16:59:30|5592.32|5472.32|5591.39|5471.39|5592.32|5472.32|5591.39|5471.39|10
1655571580000|2022-06-18 16:59:40|5591.53|5471.53|5592.64|5472.64|5592.64|5472.64|5591.53|5471.53|10
1655571590000|2022-06-18 16:59:50|5592.37|5472.37|5593.05|5473.05|5593.05|5473.05|5592.27|5472.27|10
1655571600000|2022-06-18 17:00:00|5593.1|5473.1|5594.18|5474.18|5594.2|5474.2|5593.1|5473.1|10
1655571610000|2022-06-18 17:00:10|5594.42|5474.42|5594.77|5474.77|5595.36|5475.36|5594.3|5474.3|10
1655571620000|2022-06-18 17:00:20|5594.49|5474.49|5595.18|5475.18|5595.18|5475.18|5594.04|5474.04|10
1655571630000|2022-06-18 17:00:30|5594.94|5474.94|5594.22|5474.22|5594.94|5474.94|5594.22|5474.22|9
1655571640000|2022-06-18 17:00:40|5594.21|5474.21|5594.48|5474.48|5594.54|5474.54|5594.21|5474.21|10
1655571650000|2022-06-18 17:00:50|5594.43|5474.43|5594.83|5474.83|5594.96|5474.96|5594.43|5474.43|10
1655571660000|2022-06-18 17:01:00|5594.99|5474.99|5596.42|5476.42|5596.42|5476.42|5594.99|5474.99|10
1655571670000|2022-06-18 17:01:10|5596.43|5476.43|5596.87|5476.87|5596.95|5476.95|5596.43|5476.43|10
1655571680000|2022-06-18 17:01:20|5596.92|5476.92|5597.61|5477.61|5597.61|5477.61|5596.92|5476.92|9
1655571690000|2022-06-18 17:01:30|5597.71|5477.71|5598.97|5478.97|5598.97|5478.97|5597.71|5477.71|10
1655571700000|2022-06-18 17:01:40|5598.89|5478.89|5601.8|5481.8|5601.8|5481.8|5598.89|5478.89|9
1655571710000|2022-06-18 17:01:50|5602.19|5482.19|5607.08|5487.08|5607.08|5487.08|5602.19|5482.19|10
1655571720000|2022-06-18 17:02:00|5607|5487|5609.97|5489.97|5610.13|5490.13|5607|5487|9
1655571730000|2022-06-18 17:02:10|5610.18|5490.18|5609.84|5489.84|5610.68|5490.68|5609.84|5489.84|10
1655571740000|2022-06-18 17:02:20|5609.91|5489.91|5613.05|5493.05|5613.05|5493.05|5609.91|5489.91|10
1655571750000|2022-06-18 17:02:30|5613.25|5493.25|5615.75|5495.75|5615.75|5495.75|5613.25|5493.25|10
1655571760000|2022-06-18 17:02:40|5615.77|5495.77|5616.18|5496.18|5616.41|5496.41|5615.11|5495.11|10
1655571770000|2022-06-18 17:02:50|5616.7|5496.7|5618.5|5498.5|5618.51|5498.51|5616.7|5496.7|10
1655571780000|2022-06-18 17:03:00|5618.39|5498.39|5618.18|5498.18|5618.6|5498.6|5618.18|5498.18|9
1655571790000|2022-06-18 17:03:10|5617.86|5497.86|5617.39|5497.39|5617.94|5497.94|5616.82|5496.82|10
1655571800000|2022-06-18 17:03:20|5617.45|5497.45|5617.47|5497.47|5617.47|5497.47|5616.83|5496.83|9
1655571810000|2022-06-18 17:03:30|5617.44|5497.44|5617.84|5497.84|5617.84|5497.84|5617.28|5497.28|10
1655571820000|2022-06-18 17:03:40|5617.82|5497.82|5618.41|5498.41|5618.41|5498.41|5617.79|5497.79|10
1655571830000|2022-06-18 17:03:50|5618.17|5498.17|5617.62|5497.62|5618.17|5498.17|5617.62|5497.62|10
1655571840000|2022-06-18 17:04:00|5617.6|5497.6|5617.42|5497.42|5617.68|5497.68|5617.32|5497.32|9
1655571850000|2022-06-18 17:04:10|5617.52|5497.52|5618.05|5498.05|5618.16|5498.16|5617.52|5497.52|9
1655571860000|2022-06-18 17:04:20|5617.99|5497.99|5618.54|5498.54|5618.54|5498.54|5617.99|5497.99|10
1655571870000|2022-06-18 17:04:30|5618.46|5498.46|5618.62|5498.62|5618.84|5498.84|5618.46|5498.46|10
1655571880000|2022-06-18 17:04:40|5618.76|5498.76|5619.37|5499.37|5619.37|5499.37|5618.76|5498.76|8
1655571890000|2022-06-18 17:04:50|5619.58|5499.58|5619.06|5499.06|5619.62|5499.62|5618.81|5498.81|10
1655571900000|2022-06-18 17:05:00|5619.04|5499.04|5617.64|5497.64|5619.04|5499.04|5617.4|5497.4|10
1655571910000|2022-06-18 17:05:10|5617.62|5497.62|5617.46|5497.46|5617.7|5497.7|5617.27|5497.27|9
1655571920000|2022-06-18 17:05:20|5617.55|5497.55|5617.87|5497.87|5618.11|5498.11|5617.55|5497.55|10
1655571930000|2022-06-18 17:05:30|5618|5498|5618.38|5498.38|5618.44|5498.44|5618|5498|10
1655571940000|2022-06-18 17:05:40|5619.08|5499.08|5619.73|5499.73|5619.73|5499.73|5618.85|5498.85|9
1655571950000|2022-06-18 17:05:50|5620.05|5500.05|5619.93|5499.93|5620.11|5500.11|5619.48|5499.48|10
1655571960000|2022-06-18 17:06:00|5619.86|5499.86|5619.8|5499.8|5620.02|5500.02|5619.63|5499.63|9
1655571970000|2022-06-18 17:06:10|5619.74|5499.74|5620.03|5500.03|5620.25|5500.25|5619.73|5499.73|10
1655571980000|2022-06-18 17:06:20|5619.97|5499.97|5620.45|5500.45|5620.52|5500.52|5619.8|5499.8|9
1655571990000|2022-06-18 17:06:30|5621.61|5501.61|5621.94|5501.94|5622.43|5502.43|5621.39|5501.39|10
1655572000000|2022-06-18 17:06:40|5621.86|5501.86|5621.73|5501.73|5621.86|5501.86|5621.5|5501.5|8
1655572010000|2022-06-18 17:06:50|5621.8|5501.8|5622.14|5502.14|5622.14|5502.14|5621.69|5501.69|10
1655572020000|2022-06-18 17:07:00|5622.35|5502.35|5622.23|5502.23|5622.35|5502.35|5622.13|5502.13|8
1655572030000|2022-06-18 17:07:10|5622.19|5502.19|5622.11|5502.11|5622.31|5502.31|5622.11|5502.11|10
1655572040000|2022-06-18 17:07:20|5622|5502|5620.86|5500.86|5622|5502|5620.86|5500.86|9
1655572050000|2022-06-18 17:07:30|5620.74|5500.74|5619.32|5499.32|5620.74|5500.74|5619.32|5499.32|10
1655572060000|2022-06-18 17:07:40|5619.06|5499.06|5617.32|5497.32|5619.06|5499.06|5616.88|5496.88|10
1655572070000|2022-06-18 17:07:50|5616.33|5496.33|5615.54|5495.54|5616.49|5496.49|5615.39|5495.39|10
1655572080000|2022-06-18 17:08:00|5615.51|5495.51|5614.14|5494.14|5615.65|5495.65|5614.14|5494.14|10
1655572090000|2022-06-18 17:08:10|5613.88|5493.88|5615.14|5495.14|5615.14|5495.14|5613.67|5493.67|9
1655572100000|2022-06-18 17:08:20|5615.26|5495.26|5615.15|5495.15|5615.33|5495.33|5614.81|5494.81|9
1655572110000|2022-06-18 17:08:30|5615.26|5495.26|5617.37|5497.37|5617.37|5497.37|5615.26|5495.26|10
1655572120000|2022-06-18 17:08:40|5617.83|5497.83|5618.87|5498.87|5618.87|5498.87|5617.83|5497.83|10
1655572130000|2022-06-18 17:08:50|5619.06|5499.06|5621.67|5501.67|5622.58|5502.58|5619.06|5499.06|10
1655572140000|2022-06-18 17:09:00|5621.78|5501.78|5621.97|5501.97|5622.41|5502.41|5621.78|5501.78|10
1655572150000|2022-06-18 17:09:10|5621.57|5501.57|5621.64|5501.64|5621.64|5501.64|5621.12|5501.12|9
1655572160000|2022-06-18 17:09:20|5622.01|5502.01|5621.62|5501.62|5622.05|5502.05|5621.62|5501.62|10
1655572170000|2022-06-18 17:09:30|5621.46|5501.46|5619.96|5499.96|5621.46|5501.46|5619.96|5499.96|10
1655572180000|2022-06-18 17:09:40|5619.84|5499.84|5618.9|5498.9|5619.84|5499.84|5618.9|5498.9|10
1655572190000|2022-06-18 17:09:50|5618.71|5498.71|5617.65|5497.65|5618.74|5498.74|5617.65|5497.65|7
1655572200000|2022-06-18 17:10:00|5617.81|5497.81|5618.94|5498.94|5618.96|5498.96|5617.63|5497.63|10
1655572210000|2022-06-18 17:10:10|5619.06|5499.06|5617.33|5497.33|5619.06|5499.06|5617.33|5497.33|10
1655572220000|2022-06-18 17:10:20|5617.19|5497.19|5615.02|5495.02|5617.19|5497.19|5615.02|5495.02|10
1655572230000|2022-06-18 17:10:30|5615.24|5495.24|5615.54|5495.54|5615.6|5495.6|5615.24|5495.24|10
1655572240000|2022-06-18 17:10:40|5615.41|5495.41|5615.31|5495.31|5615.41|5495.41|5615.02|5495.02|9
1655572250000|2022-06-18 17:10:50|5615.3|5495.3|5615.19|5495.19|5615.3|5495.3|5614.95|5494.95|9
1655572260000|2022-06-18 17:11:00|5615.2|5495.2|5614.28|5494.28|5615.2|5495.2|5614.26|5494.26|8
1655572270000|2022-06-18 17:11:10|5614.22|5494.22|5611.39|5491.39|5614.22|5494.22|5611.39|5491.39|10
1655572280000|2022-06-18 17:11:20|5611.06|5491.06|5609.55|5489.55|5611.06|5491.06|5609.55|5489.55|9
1655572290000|2022-06-18 17:11:30|5609.37|5489.37|5606.81|5486.81|5609.37|5489.37|5606.81|5486.81|8
1655572300000|2022-06-18 17:11:40|5606.5|5486.5|5605.43|5485.43|5606.5|5486.5|5605.43|5485.43|10
1655572310000|2022-06-18 17:11:50|5605.38|5485.38|5602.66|5482.66|5605.38|5485.38|5602.66|5482.66|10
1655572320000|2022-06-18 17:12:00|5602.56|5482.56|5601.99|5481.99|5602.56|5482.56|5601.99|5481.99|9
1655572330000|2022-06-18 17:12:10|5602.04|5482.04|5601.76|5481.76|5602.06|5482.06|5601.75|5481.75|7
1655572340000|2022-06-18 17:12:20|5601.77|5481.77|5599.9|5479.9|5601.77|5481.77|5599.63|5479.63|10
1655572350000|2022-06-18 17:12:30|5600.05|5480.05|5599.22|5479.22|5600.05|5480.05|5599.09|5479.09|10
1655572360000|2022-06-18 17:12:40|5599.02|5479.02|5598.78|5478.78|5599.42|5479.42|5598.78|5478.78|8
1655572370000|2022-06-18 17:12:50|5598.54|5478.54|5598.56|5478.56|5598.73|5478.73|5598.18|5478.18|10
1655572380000|2022-06-18 17:13:00|5598.62|5478.62|5597.97|5477.97|5598.62|5478.62|5597.95|5477.95|10
1655572390000|2022-06-18 17:13:10|5598.12|5478.12|5599.02|5479.02|5599.02|5479.02|5598.12|5478.12|10
1655572400000|2022-06-18 17:13:20|5599.16|5479.16|5599.82|5479.82|5600.47|5480.47|5599.16|5479.16|10
1655572410000|2022-06-18 17:13:30|5599.75|5479.75|5599.62|5479.62|5600.34|5480.34|5599.54|5479.54|10
1655572420000|2022-06-18 17:13:40|5599.48|5479.48|5598.84|5478.84|5599.48|5479.48|5598.43|5478.43|10
1655572430000|2022-06-18 17:13:50|5598.6|5478.6|5598.66|5478.66|5598.96|5478.96|5598.59|5478.59|10
1655572440000|2022-06-18 17:14:00|5598.22|5478.22|5598.18|5478.18|5598.5|5478.5|5598.09|5478.09|10
1655572450000|2022-06-18 17:14:10|5598.13|5478.13|5597.71|5477.71|5598.14|5478.14|5597.49|5477.49|9
1655572460000|2022-06-18 17:14:20|5597.69|5477.69|5597.46|5477.46|5597.7|5477.7|5597.46|5477.46|10
1655572470000|2022-06-18 17:14:30|5597.25|5477.25|5597.4|5477.4|5597.49|5477.49|5597.25|5477.25|10
1655572480000|2022-06-18 17:14:40|5597.53|5477.53|5596.54|5476.54|5597.53|5477.53|5596.44|5476.44|10
1655572490000|2022-06-18 17:14:50|5596.74|5476.74|5596.61|5476.61|5596.78|5476.78|5596.42|5476.42|10
1655572500000|2022-06-18 17:15:00|5596.65|5476.65|5596.97|5476.97|5597.24|5477.24|5596.65|5476.65|9
1655572510000|2022-06-18 17:15:10|5596.93|5476.93|5594.3|5474.3|5596.93|5476.93|5594.3|5474.3|10
1655572520000|2022-06-18 17:15:20|5593.34|5473.34|5592.1|5472.1|5593.47|5473.47|5592.1|5472.1|10
1655572530000|2022-06-18 17:15:30|5591.73|5471.73|5588.33|5468.33|5591.73|5471.73|5588.33|5468.33|10
1655572540000|2022-06-18 17:15:40|5588.62|5468.62|5587.26|5467.26|5589.09|5469.09|5587.26|5467.26|10
1655572550000|2022-06-18 17:15:50|5588.41|5468.41|5587.93|5467.93|5588.41|5468.41|5586.31|5466.31|10
1655572560000|2022-06-18 17:16:00|5587.82|5467.82|5586.71|5466.71|5587.82|5467.82|5586.67|5466.67|10
1655572570000|2022-06-18 17:16:10|5587.4|5467.4|5587.72|5467.72|5587.89|5467.89|5587.31|5467.31|10
1655572580000|2022-06-18 17:16:20|5587.36|5467.36|5586.49|5466.49|5587.44|5467.44|5586.29|5466.29|10
1655572590000|2022-06-18 17:16:30|5585.96|5465.96|5585.89|5465.89|5586.52|5466.52|5585.57|5465.57|10
1655572600000|2022-06-18 17:16:40|5585.67|5465.67|5583.25|5463.25|5585.67|5465.67|5583.25|5463.25|10
1655572610000|2022-06-18 17:16:50|5583.34|5463.34|5583.49|5463.49|5583.62|5463.62|5583.07|5463.07|10
1655572620000|2022-06-18 17:17:00|5583.12|5463.12|5583.03|5463.03|5583.27|5463.27|5583.03|5463.03|10
1655572630000|2022-06-18 17:17:10|5583.13|5463.13|5582.33|5462.33|5583.13|5463.13|5582.2|5462.2|10
1655572640000|2022-06-18 17:17:20|5582.92|5462.92|5584.76|5464.76|5584.76|5464.76|5582.92|5462.92|10
1655572650000|2022-06-18 17:17:30|5585.51|5465.51|5587.74|5467.74|5587.74|5467.74|5585.51|5465.51|10
1655572660000|2022-06-18 17:17:40|5587.62|5467.62|5590.07|5470.07|5590.26|5470.26|5587.62|5467.62|10
1655572670000|2022-06-18 17:17:50|5590.49|5470.49|5591.99|5471.99|5591.99|5471.99|5590.49|5470.49|10
1655572680000|2022-06-18 17:18:00|5591.85|5471.85|5594.99|5474.99|5594.99|5474.99|5591.85|5471.85|10
1655572690000|2022-06-18 17:18:10|5594.59|5474.59|5598.45|5478.45|5599.06|5479.06|5594.59|5474.59|10
1655572700000|2022-06-18 17:18:20|5598.86|5478.86|5605.12|5485.12|5605.12|5485.12|5598.86|5478.86|10
1655572710000|2022-06-18 17:18:30|5604.58|5484.58|5606.7|5486.7|5606.7|5486.7|5604.58|5484.58|10
1655572720000|2022-06-18 17:18:40|5606.32|5486.32|5606.21|5486.21|5606.35|5486.35|5605.76|5485.76|10
1655572730000|2022-06-18 17:18:50|5606.56|5486.56|5607.76|5487.76|5607.76|5487.76|5606.41|5486.41|10
1655572740000|2022-06-18 17:19:00|5607.54|5487.54|5607.85|5487.85|5607.88|5487.88|5607.41|5487.41|10
1655572750000|2022-06-18 17:19:10|5607.7|5487.7|5607.71|5487.71|5608.7|5488.7|5607.7|5487.7|10
1655572760000|2022-06-18 17:19:20|5607.65|5487.65|5607.42|5487.42|5607.7|5487.7|5607.41|5487.41|10
1655572770000|2022-06-18 17:19:30|5607.52|5487.52|5607.02|5487.02|5607.54|5487.54|5606.84|5486.84|9
1655572780000|2022-06-18 17:19:40|5607.16|5487.16|5606.99|5486.99|5607.56|5487.56|5606.94|5486.94|10
1655572790000|2022-06-18 17:19:50|5606.98|5486.98|5606.46|5486.46|5607.37|5487.37|5606.32|5486.32|10
1655572800000|2022-06-18 17:20:00|5606.36|5486.36|5605.91|5485.91|5606.36|5486.36|5605.91|5485.91|9
1655572810000|2022-06-18 17:20:10|5605.87|5485.87|5605.73|5485.73|5605.92|5485.92|5605.66|5485.66|10
1655572820000|2022-06-18 17:20:20|5605.78|5485.78|5607.04|5487.04|5607.05|5487.05|5605.78|5485.78|10
1655572830000|2022-06-18 17:20:30|5606.97|5486.97|5610.69|5490.69|5610.69|5490.69|5606.97|5486.97|10
1655572840000|2022-06-18 17:20:40|5611.59|5491.59|5613.28|5493.28|5613.47|5493.47|5611.59|5491.59|10
1655572850000|2022-06-18 17:20:50|5613.62|5493.62|5614.01|5494.01|5614.11|5494.11|5613.36|5493.36|10
1655572860000|2022-06-18 17:21:00|5613.9|5493.9|5614.17|5494.17|5614.48|5494.48|5613.9|5493.9|10
1655572870000|2022-06-18 17:21:10|5613.84|5493.84|5614.02|5494.02|5614.14|5494.14|5613.56|5493.56|10
1655572880000|2022-06-18 17:21:20|5614.22|5494.22|5614.79|5494.79|5614.79|5494.79|5614.22|5494.22|9
1655572890000|2022-06-18 17:21:30|5614.69|5494.69|5613.61|5493.61|5614.73|5494.73|5613.52|5493.52|9
1655572900000|2022-06-18 17:21:40|5613.26|5493.26|5612.92|5492.92|5613.26|5493.26|5612.51|5492.51|10
1655572910000|2022-06-18 17:21:50|5612.98|5492.98|5613.14|5493.14|5613.32|5493.32|5612.98|5492.98|8
1655572920000|2022-06-18 17:22:00|5612.98|5492.98|5613.01|5493.01|5613.05|5493.05|5612.84|5492.84|9
1655572930000|2022-06-18 17:22:10|5613.12|5493.12|5613.11|5493.11|5613.19|5493.19|5612.95|5492.95|10
1655572940000|2022-06-18 17:22:20|5612.76|5492.76|5611.87|5491.87|5612.76|5492.76|5611.87|5491.87|10
1655572950000|2022-06-18 17:22:30|5611.23|5491.23|5610.89|5490.89|5611.23|5491.23|5610.54|5490.54|9
1655572960000|2022-06-18 17:22:40|5610.8|5490.8|5610.13|5490.13|5610.81|5490.81|5610.12|5490.12|10
1655572970000|2022-06-18 17:22:50|5610.11|5490.11|5610.64|5490.64|5610.71|5490.71|5610.11|5490.11|10
1655572980000|2022-06-18 17:23:00|5610.57|5490.57|5610.73|5490.73|5611.18|5491.18|5610.57|5490.57|9
1655572990000|2022-06-18 17:23:10|5610.71|5490.71|5612.17|5492.17|5612.18|5492.18|5610.22|5490.22|8
1655573000000|2022-06-18 17:23:20|5612.24|5492.24|5611.73|5491.73|5612.24|5492.24|5611.5|5491.5|9
1655573010000|2022-06-18 17:23:30|5611.58|5491.58|5611.02|5491.02|5611.58|5491.58|5610.92|5490.92|10
1655573020000|2022-06-18 17:23:40|5610.79|5490.79|5610.61|5490.61|5610.79|5490.79|5610.08|5490.08|10
1655573030000|2022-06-18 17:23:50|5610.35|5490.35|5610.09|5490.09|5610.57|5490.57|5610.09|5490.09|10
1655573040000|2022-06-18 17:24:00|5609.97|5489.97|5611.33|5491.33|5611.33|5491.33|5609.97|5489.97|10
1655573050000|2022-06-18 17:24:10|5611.4|5491.4|5611.4|5491.4|5611.53|5491.53|5611.34|5491.34|10
1655573060000|2022-06-18 17:24:20|5611.51|5491.51|5610.82|5490.82|5611.54|5491.54|5610.82|5490.82|10
1655573070000|2022-06-18 17:24:30|5610.92|5490.92|5609.41|5489.41|5610.92|5490.92|5609.41|5489.41|10
1655573080000|2022-06-18 17:24:40|5609.31|5489.31|5608.89|5488.89|5609.31|5489.31|5608.59|5488.59|10
1655573090000|2022-06-18 17:24:50|5608.87|5488.87|5607.56|5487.56|5608.87|5488.87|5607.52|5487.52|10
1655573100000|2022-06-18 17:25:00|5607.64|5487.64|5605.99|5485.99|5607.64|5487.64|5605.99|5485.99|10
1655573110000|2022-06-18 17:25:10|5606.02|5486.02|5602.42|5482.42|5606.02|5486.02|5602.42|5482.42|10
1655573120000|2022-06-18 17:25:20|5601.24|5481.24|5598.93|5478.93|5601.24|5481.24|5598.85|5478.85|10
1655573130000|2022-06-18 17:25:30|5598.67|5478.67|5597.12|5477.12|5598.67|5478.67|5597.07|5477.07|10
1655573140000|2022-06-18 17:25:40|5597.04|5477.04|5596.44|5476.44|5597.04|5477.04|5596.44|5476.44|10
1655573150000|2022-06-18 17:25:50|5596.5|5476.5|5598.56|5478.56|5598.56|5478.56|5596.32|5476.32|10
1655573160000|2022-06-18 17:26:00|5599.14|5479.14|5601.02|5481.02|5601.21|5481.21|5599.05|5479.05|10
1655573170000|2022-06-18 17:26:10|5601.3|5481.3|5601.67|5481.67|5601.67|5481.67|5601.3|5481.3|9
1655573180000|2022-06-18 17:26:20|5601.72|5481.72|5602.37|5482.37|5602.63|5482.63|5601.72|5481.72|10
1655573190000|2022-06-18 17:26:30|5602.23|5482.23|5603.17|5483.17|5603.34|5483.34|5602.23|5482.23|10
1655573200000|2022-06-18 17:26:40|5603.19|5483.19|5602.78|5482.78|5603.33|5483.33|5602.78|5482.78|8
1655573210000|2022-06-18 17:26:50|5602.84|5482.84|5602.05|5482.05|5602.84|5482.84|5601.99|5481.99|9
1655573220000|2022-06-18 17:27:00|5602.23|5482.23|5602.31|5482.31|5602.36|5482.36|5602.02|5482.02|10
1655573230000|2022-06-18 17:27:10|5602.01|5482.01|5599.4|5479.4|5602.01|5482.01|5598.9|5478.9|9
1655573240000|2022-06-18 17:27:20|5599.52|5479.52|5600.19|5480.19|5600.19|5480.19|5599.52|5479.52|9
1655573250000|2022-06-18 17:27:30|5600.2|5480.2|5602.32|5482.32|5602.32|5482.32|5600.2|5480.2|10
1655573260000|2022-06-18 17:27:40|5602.51|5482.51|5602.84|5482.84|5603.05|5483.05|5602.51|5482.51|9
1655573270000|2022-06-18 17:27:50|5602.93|5482.93|5603.38|5483.38|5603.45|5483.45|5602.93|5482.93|10
1655573280000|2022-06-18 17:28:00|5603.63|5483.63|5602.94|5482.94|5603.63|5483.63|5602.81|5482.81|10
1655573290000|2022-06-18 17:28:10|5602.97|5482.97|5603.06|5483.06|5603.1|5483.1|5602.95|5482.95|9
1655573300000|2022-06-18 17:28:20|5602.76|5482.76|5602.49|5482.49|5602.76|5482.76|5602.36|5482.36|10
1655573310000|2022-06-18 17:28:30|5602.45|5482.45|5603|5483|5603|5483|5602.29|5482.29|8
1655573320000|2022-06-18 17:28:40|5603.07|5483.07|5602.82|5482.82|5603.21|5483.21|5602.82|5482.82|10
1655573330000|2022-06-18 17:28:50|5602.57|5482.57|5601.96|5481.96|5602.6|5482.6|5601.96|5481.96|9
1655573340000|2022-06-18 17:29:00|5601.81|5481.81|5601.77|5481.77|5601.81|5481.81|5601.45|5481.45|10
1655573350000|2022-06-18 17:29:10|5601.81|5481.81|5602.28|5482.28|5602.28|5482.28|5601.81|5481.81|10
1655573360000|2022-06-18 17:29:20|5601.96|5481.96|5602.67|5482.67|5602.67|5482.67|5601.96|5481.96|9
1655573370000|2022-06-18 17:29:30|5602.81|5482.81|5602.86|5482.86|5602.9|5482.9|5602.72|5482.72|10
1655573380000|2022-06-18 17:29:40|5602.78|5482.78|5602.87|5482.87|5602.87|5482.87|5602.64|5482.64|10
1655573390000|2022-06-18 17:29:50|5602.92|5482.92|5603.29|5483.29|5603.3|5483.3|5602.81|5482.81|10
1655573400000|2022-06-18 17:30:00|5603.22|5483.22|5603.23|5483.23|5603.41|5483.41|5602.95|5482.95|10
1655573410000|2022-06-18 17:30:10|5603.27|5483.27|5603.81|5483.81|5603.81|5483.81|5603.17|5483.17|9
1655573420000|2022-06-18 17:30:20|5604.18|5484.18|5605.24|5485.24|5605.24|5485.24|5604.18|5484.18|10
1655573430000|2022-06-18 17:30:30|5605.31|5485.31|5605.3|5485.3|5605.31|5485.31|5604.73|5484.73|10
1655573440000|2022-06-18 17:30:40|5605.05|5485.05|5605.76|5485.76|5605.9|5485.9|5605.05|5485.05|10
1655573450000|2022-06-18 17:30:50|5606.07|5486.07|5606.82|5486.82|5606.94|5486.94|5606.05|5486.05|10
1655573460000|2022-06-18 17:31:00|5606.9|5486.9|5607.54|5487.54|5607.68|5487.68|5606.9|5486.9|9
1655573470000|2022-06-18 17:31:10|5607.78|5487.78|5609.27|5489.27|5609.27|5489.27|5607.78|5487.78|9
1655573480000|2022-06-18 17:31:20|5609.34|5489.34|5610.09|5490.09|5610.09|5490.09|5609.24|5489.24|9
1655573490000|2022-06-18 17:31:30|5610.04|5490.04|5609.34|5489.34|5610.06|5490.06|5609.18|5489.18|10
1655573500000|2022-06-18 17:31:40|5608.93|5488.93|5608.06|5488.06|5609.21|5489.21|5608.06|5488.06|10
1655573510000|2022-06-18 17:31:50|5607.93|5487.93|5606.31|5486.31|5608.06|5488.06|5606.27|5486.27|10
1655573520000|2022-06-18 17:32:00|5605.92|5485.92|5604.97|5484.97|5606.06|5486.06|5604.97|5484.97|9
1655573530000|2022-06-18 17:32:10|5604.8|5484.8|5603.88|5483.88|5604.8|5484.8|5603.8|5483.8|10
1655573540000|2022-06-18 17:32:20|5603.64|5483.64|5603.07|5483.07|5603.96|5483.96|5603.07|5483.07|10
1655573550000|2022-06-18 17:32:30|5602.95|5482.95|5601.17|5481.17|5602.95|5482.95|5601.17|5481.17|10
1655573560000|2022-06-18 17:32:40|5600.67|5480.67|5597.48|5477.48|5600.67|5480.67|5597.48|5477.48|10
1655573570000|2022-06-18 17:32:50|5597.56|5477.56|5598.79|5478.79|5598.82|5478.82|5597.56|5477.56|10
1655573580000|2022-06-18 17:33:00|5598.92|5478.92|5600.14|5480.14|5600.14|5480.14|5598.71|5478.71|10
1655573590000|2022-06-18 17:33:10|5600.23|5480.23|5600.83|5480.83|5601.52|5481.52|5600.23|5480.23|10
1655573600000|2022-06-18 17:33:20|5600.56|5480.56|5599.2|5479.2|5600.57|5480.57|5598.93|5478.93|10
1655573610000|2022-06-18 17:33:30|5599.1|5479.1|5597.96|5477.96|5599.1|5479.1|5597.8|5477.8|10
1655573620000|2022-06-18 17:33:40|5598.3|5478.3|5599.77|5479.77|5599.77|5479.77|5598.3|5478.3|10
1655573630000|2022-06-18 17:33:50|5599.89|5479.89|5600.42|5480.42|5600.42|5480.42|5599.83|5479.83|8
1655573640000|2022-06-18 17:34:00|5600.45|5480.45|5600.45|5480.45|5600.57|5480.57|5600.31|5480.31|10
1655573650000|2022-06-18 17:34:10|5600.39|5480.39|5600.27|5480.27|5600.39|5480.39|5600.09|5480.09|10
1655573660000|2022-06-18 17:34:20|5600.16|5480.16|5599.85|5479.85|5600.21|5480.21|5599.85|5479.85|10
1655573670000|2022-06-18 17:34:30|5599.79|5479.79|5599.52|5479.52|5599.89|5479.89|5599.35|5479.35|9
1655573680000|2022-06-18 17:34:40|5599.67|5479.67|5599.47|5479.47|5599.67|5479.67|5599.42|5479.42|8
1655573690000|2022-06-18 17:34:50|5599.31|5479.31|5599.16|5479.16|5599.51|5479.51|5599.15|5479.15|10
1655573700000|2022-06-18 17:35:00|5599.11|5479.11|5600.21|5480.21|5600.21|5480.21|5598.95|5478.95|9
1655573710000|2022-06-18 17:35:10|5600.09|5480.09|5601.09|5481.09|5601.31|5481.31|5600.09|5480.09|10
1655573720000|2022-06-18 17:35:20|5601.06|5481.06|5602.4|5482.4|5602.4|5482.4|5601.06|5481.06|10
1655573730000|2022-06-18 17:35:30|5602.78|5482.78|5604.32|5484.32|5604.32|5484.32|5602.78|5482.78|10
1655573740000|2022-06-18 17:35:40|5604.12|5484.12|5603.26|5483.26|5604.12|5484.12|5603.26|5483.26|10
1655573750000|2022-06-18 17:35:50|5603.41|5483.41|5602.41|5482.41|5603.41|5483.41|5602.41|5482.41|8
1655573760000|2022-06-18 17:36:00|5602.36|5482.36|5602.29|5482.29|5602.4|5482.4|5602.09|5482.09|10
1655573770000|2022-06-18 17:36:10|5602.27|5482.27|5600.41|5480.41|5602.27|5482.27|5600.4|5480.4|10
1655573780000|2022-06-18 17:36:20|5600.26|5480.26|5599.76|5479.76|5600.26|5480.26|5599.73|5479.73|9
1655573790000|2022-06-18 17:36:30|5599.32|5479.32|5598.86|5478.86|5599.32|5479.32|5598.86|5478.86|10
1655573800000|2022-06-18 17:36:40|5598.7|5478.7|5598.86|5478.86|5598.91|5478.91|5598.54|5478.54|10
1655573810000|2022-06-18 17:36:50|5598.84|5478.84|5599.12|5479.12|5599.16|5479.16|5598.75|5478.75|9
1655573820000|2022-06-18 17:37:00|5599.15|5479.15|5600|5480|5600|5480|5599.06|5479.06|10
1655573830000|2022-06-18 17:37:10|5599.95|5479.95|5601.65|5481.65|5601.65|5481.65|5599.95|5479.95|10
1655573840000|2022-06-18 17:37:20|5601.9|5481.9|5602.35|5482.35|5602.55|5482.55|5601.8|5481.8|10
1655573850000|2022-06-18 17:37:30|5602.27|5482.27|5602.28|5482.28|5602.28|5482.28|5601.81|5481.81|8
1655573860000|2022-06-18 17:37:40|5602.41|5482.41|5602.16|5482.16|5602.41|5482.41|5602.07|5482.07|10
1655573870000|2022-06-18 17:37:50|5602.31|5482.31|5602.36|5482.36|5602.45|5482.45|5601.83|5481.83|10
1655573880000|2022-06-18 17:38:00|5602.38|5482.38|5602.45|5482.45|5602.53|5482.53|5602.25|5482.25|10
1655573890000|2022-06-18 17:38:10|5602.39|5482.39|5602.12|5482.12|5602.39|5482.39|5602.04|5482.04|10
1655573900000|2022-06-18 17:38:20|5602.11|5482.11|5601.77|5481.77|5602.11|5482.11|5601.26|5481.26|9
1655573910000|2022-06-18 17:38:30|5601.74|5481.74|5598.67|5478.67|5601.74|5481.74|5598.67|5478.67|10
1655573920000|2022-06-18 17:38:40|5598.74|5478.74|5598.05|5478.05|5598.74|5478.74|5598.05|5478.05|9
1655573930000|2022-06-18 17:38:50|5598.08|5478.08|5597.65|5477.65|5598.08|5478.08|5597.47|5477.47|9
1655573940000|2022-06-18 17:39:00|5597.6|5477.6|5596.82|5476.82|5597.84|5477.84|5596.82|5476.82|10
1655573950000|2022-06-18 17:39:10|5595.28|5475.28|5593.34|5473.34|5595.28|5475.28|5593.34|5473.34|10
1655573960000|2022-06-18 17:39:20|5593.96|5473.96|5594.51|5474.51|5594.59|5474.59|5593.96|5473.96|8
1655573970000|2022-06-18 17:39:30|5594.54|5474.54|5594.42|5474.42|5594.65|5474.65|5594.41|5474.41|9
1655573980000|2022-06-18 17:39:40|5594.38|5474.38|5592.79|5472.79|5594.38|5474.38|5592.6|5472.6|10
1655573990000|2022-06-18 17:39:50|5592.74|5472.74|5590.67|5470.67|5592.74|5472.74|5590.58|5470.58|10
1655574000000|2022-06-18 17:40:00|5590.6|5470.6|5589.96|5469.96|5590.6|5470.6|5589.96|5469.96|10
1655574010000|2022-06-18 17:40:10|5590.01|5470.01|5589.83|5469.83|5590.04|5470.04|5589.8|5469.8|10
1655574020000|2022-06-18 17:40:20|5589.73|5469.73|5588.81|5468.81|5589.8|5469.8|5588.81|5468.81|9
1655574030000|2022-06-18 17:40:30|5588.45|5468.45|5585.77|5465.77|5588.57|5468.57|5585.77|5465.77|10
1655574040000|2022-06-18 17:40:40|5585.32|5465.32|5584.79|5464.79|5585.56|5465.56|5584.79|5464.79|10
1655574050000|2022-06-18 17:40:50|5584.82|5464.82|5584.39|5464.39|5584.82|5464.82|5584.23|5464.23|10
1655574060000|2022-06-18 17:41:00|5584.21|5464.21|5584.44|5464.44|5584.44|5464.44|5584.1|5464.1|10
1655574070000|2022-06-18 17:41:10|5584.72|5464.72|5584.06|5464.06|5586.73|5466.73|5584.06|5464.06|10
1655574080000|2022-06-18 17:41:20|5583.59|5463.59|5560.55|5440.55|5583.59|5463.59|5560.55|5440.55|10
1655574090000|2022-06-18 17:41:30|5561.39|5441.39|5549.45|5429.45|5561.39|5441.39|5549.45|5429.45|10
1655574100000|2022-06-18 17:41:40|5548.83|5428.83|5519|5399|5548.83|5428.83|5519|5399|10
1655574110000|2022-06-18 17:41:50|5517.98|5397.98|5519.02|5399.02|5519.68|5399.68|5516.37|5396.37|10
1655574120000|2022-06-18 17:42:00|5519.2|5399.2|5522.93|5402.93|5525.93|5405.93|5519.2|5399.2|10
1655574130000|2022-06-18 17:42:10|5522.61|5402.61|5514.77|5394.77|5522.62|5402.62|5514.7|5394.7|10
1655574140000|2022-06-18 17:42:20|5514.55|5394.55|5515.43|5395.43|5515.43|5395.43|5512.75|5392.75|10
1655574150000|2022-06-18 17:42:30|5516.09|5396.09|5514.43|5394.43|5516.78|5396.78|5513.67|5393.67|9
1655574160000|2022-06-18 17:42:40|5514.32|5394.32|5514.04|5394.04|5514.34|5394.34|5512.87|5392.87|10
1655574170000|2022-06-18 17:42:50|5513.53|5393.53|5502.58|5382.58|5513.53|5393.53|5502.13|5382.13|10
1655574180000|2022-06-18 17:43:00|5502|5382|5503.56|5383.56|5503.56|5383.56|5499.01|5379.01|10
1655574190000|2022-06-18 17:43:10|5503.29|5383.29|5505.46|5385.46|5505.94|5385.94|5502.51|5382.51|10
1655574200000|2022-06-18 17:43:20|5505.58|5385.58|5507.6|5387.6|5507.6|5387.6|5504.58|5384.58|10
1655574210000|2022-06-18 17:43:30|5507.83|5387.83|5521.5|5401.5|5521.5|5401.5|5507.83|5387.83|10
1655574220000|2022-06-18 17:43:40|5521.71|5401.71|5523.31|5403.31|5524.32|5404.32|5521.71|5401.71|10
1655574230000|2022-06-18 17:43:50|5523.11|5403.11|5524.58|5404.58|5524.85|5404.85|5523.04|5403.04|10
1655574240000|2022-06-18 17:44:00|5524.76|5404.76|5527.43|5407.43|5527.43|5407.43|5524.13|5404.13|10
1655574250000|2022-06-18 17:44:10|5526.78|5406.78|5532.84|5412.84|5532.84|5412.84|5526.78|5406.78|10
1655574260000|2022-06-18 17:44:20|5533.24|5413.24|5537.46|5417.46|5537.62|5417.62|5533.24|5413.24|10
1655574270000|2022-06-18 17:44:30|5537.92|5417.92|5544.25|5424.25|5544.66|5424.66|5537.92|5417.92|10
1655574280000|2022-06-18 17:44:40|5544.47|5424.47|5547.03|5427.03|5547.03|5427.03|5544.47|5424.47|10
1655574290000|2022-06-18 17:44:50|5546.84|5426.84|5541.66|5421.66|5546.84|5426.84|5541.66|5421.66|10
1655574300000|2022-06-18 17:45:00|5541.79|5421.79|5542.77|5422.77|5542.77|5422.77|5541.73|5421.73|10
1655574310000|2022-06-18 17:45:10|5542.85|5422.85|5540.32|5420.32|5542.85|5422.85|5540.12|5420.12|10
1655574320000|2022-06-18 17:45:20|5540.31|5420.31|5534.48|5414.48|5540.31|5420.31|5534.44|5414.44|10
1655574330000|2022-06-18 17:45:30|5534.46|5414.46|5531.53|5411.53|5534.46|5414.46|5531.53|5411.53|10
1655574340000|2022-06-18 17:45:40|5530.93|5410.93|5525.56|5405.56|5530.93|5410.93|5525.56|5405.56|9
1655574350000|2022-06-18 17:45:50|5525.37|5405.37|5525.37|5405.37|5525.98|5405.98|5525.15|5405.15|10
1655574360000|2022-06-18 17:46:00|5525.78|5405.78|5523.68|5403.68|5525.78|5405.78|5523.68|5403.68|10
1655574370000|2022-06-18 17:46:10|5524.04|5404.04|5528.93|5408.93|5528.93|5408.93|5524.02|5404.02|10
1655574380000|2022-06-18 17:46:20|5529.78|5409.78|5530.59|5410.59|5530.59|5410.59|5529.78|5409.78|10
1655574390000|2022-06-18 17:46:30|5530.74|5410.74|5532.48|5412.48|5532.65|5412.65|5530.74|5410.74|10
1655574400000|2022-06-18 17:46:40|5532.3|5412.3|5530.74|5410.74|5532.3|5412.3|5530.38|5410.38|10
1655574410000|2022-06-18 17:46:50|5530.63|5410.63|5531.28|5411.28|5531.57|5411.57|5529.94|5409.94|10
1655574420000|2022-06-18 17:47:00|5530.95|5410.95|5529.41|5409.41|5531.54|5411.54|5529.41|5409.41|9
1655574430000|2022-06-18 17:47:10|5528.8|5408.8|5528.96|5408.96|5529.33|5409.33|5528.26|5408.26|10
1655574440000|2022-06-18 17:47:20|5529|5409|5529.31|5409.31|5529.66|5409.66|5529|5409|10
1655574450000|2022-06-18 17:47:30|5529.16|5409.16|5522.69|5402.69|5529.16|5409.16|5522.55|5402.55|10
1655574460000|2022-06-18 17:47:40|5520.47|5400.47|5517.4|5397.4|5520.47|5400.47|5517.4|5397.4|10
1655574470000|2022-06-18 17:47:50|5517.43|5397.43|5514.2|5394.2|5517.43|5397.43|5513.83|5393.83|10
1655574480000|2022-06-18 17:48:00|5513.8|5393.8|5509.04|5389.04|5513.8|5393.8|5508.78|5388.78|10
1655574490000|2022-06-18 17:48:10|5509.17|5389.17|5510.09|5390.09|5510.09|5390.09|5509.04|5389.04|9
1655574500000|2022-06-18 17:48:20|5509.89|5389.89|5511.37|5391.37|5511.37|5391.37|5509.89|5389.89|9
1655574510000|2022-06-18 17:48:30|5510.76|5390.76|5508.18|5388.18|5512.14|5392.14|5508.16|5388.16|10
1655574520000|2022-06-18 17:48:40|5508.56|5388.56|5506.57|5386.57|5509.06|5389.06|5506.57|5386.57|10
1655574530000|2022-06-18 17:48:50|5506.28|5386.28|5504.21|5384.21|5506.28|5386.28|5504.21|5384.21|10
1655574540000|2022-06-18 17:49:00|5504.54|5384.54|5505.14|5385.14|5505.14|5385.14|5503.68|5383.68|9
1655574550000|2022-06-18 17:49:10|5504.9|5384.9|5506.13|5386.13|5506.27|5386.27|5504.9|5384.9|10
1655574560000|2022-06-18 17:49:20|5505.87|5385.87|5506.34|5386.34|5506.34|5386.34|5505.08|5385.08|10
1655574570000|2022-06-18 17:49:30|5506.77|5386.77|5508.15|5388.15|5508.15|5388.15|5506.77|5386.77|10
1655574580000|2022-06-18 17:49:40|5508.63|5388.63|5508.08|5388.08|5509.12|5389.12|5508.08|5388.08|10
1655574590000|2022-06-18 17:49:50|5507.89|5387.89|5507.53|5387.53|5507.96|5387.96|5507.21|5387.21|10
1655574600000|2022-06-18 17:50:00|5507.51|5387.51|5507.17|5387.17|5507.93|5387.93|5506.86|5386.86|10
1655574610000|2022-06-18 17:50:10|5507.64|5387.64|5507.94|5387.94|5508.03|5388.03|5507.4|5387.4|9
1655574620000|2022-06-18 17:50:20|5508.48|5388.48|5510.67|5390.67|5510.67|5390.67|5507.99|5387.99|9
1655574630000|2022-06-18 17:50:30|5510.82|5390.82|5515.3|5395.3|5515.3|5395.3|5510.82|5390.82|10
1655574640000|2022-06-18 17:50:40|5515.78|5395.78|5516.95|5396.95|5517.08|5397.08|5515.61|5395.61|10
1655574650000|2022-06-18 17:50:50|5516.54|5396.54|5517.11|5397.11|5517.11|5397.11|5516.54|5396.54|10
1655574660000|2022-06-18 17:51:00|5516.9|5396.9|5519.31|5399.31|5519.31|5399.31|5516.64|5396.64|10
1655574670000|2022-06-18 17:51:10|5519.87|5399.87|5522.45|5402.45|5522.45|5402.45|5519.87|5399.87|10
1655574680000|2022-06-18 17:51:20|5522.8|5402.8|5524.34|5404.34|5524.9|5404.9|5522.8|5402.8|10
1655574690000|2022-06-18 17:51:30|5524.41|5404.41|5524.66|5404.66|5524.9|5404.9|5523.57|5403.57|10
1655574700000|2022-06-18 17:51:40|5524.61|5404.61|5526.17|5406.17|5526.17|5406.17|5524.61|5404.61|10
1655574710000|2022-06-18 17:51:50|5526.25|5406.25|5525.88|5405.88|5526.94|5406.94|5525.82|5405.82|10
1655574720000|2022-06-18 17:52:00|5528.1|5408.1|5530.59|5410.59|5530.59|5410.59|5527.92|5407.92|9
1655574730000|2022-06-18 17:52:10|5530.48|5410.48|5530.28|5410.28|5531.45|5411.45|5530.27|5410.27|10
1655574740000|2022-06-18 17:52:20|5530.1|5410.1|5530.52|5410.52|5530.66|5410.66|5530.1|5410.1|8
1655574750000|2022-06-18 17:52:30|5530.41|5410.41|5530.83|5410.83|5530.83|5410.83|5530.09|5410.09|9
1655574760000|2022-06-18 17:52:40|5530.3|5410.3|5533.08|5413.08|5533.08|5413.08|5530.3|5410.3|9
1655574770000|2022-06-18 17:52:50|5533.3|5413.3|5534.05|5414.05|5534.1|5414.1|5533.3|5413.3|10
1655574780000|2022-06-18 17:53:00|5533.94|5413.94|5535.48|5415.48|5535.48|5415.48|5533.76|5413.76|10
1655574790000|2022-06-18 17:53:10|5536.03|5416.03|5538.45|5418.45|5538.5|5418.5|5535.87|5415.87|10
1655574800000|2022-06-18 17:53:20|5538.1|5418.1|5538.12|5418.12|5539.08|5419.08|5538.1|5418.1|10
1655574810000|2022-06-18 17:53:30|5538.26|5418.26|5535.68|5415.68|5538.26|5418.26|5535.68|5415.68|10
1655574820000|2022-06-18 17:53:40|5535.05|5415.05|5534.43|5414.43|5535.44|5415.44|5534.17|5414.17|10
1655574830000|2022-06-18 17:53:50|5534.15|5414.15|5532.79|5412.79|5534.17|5414.17|5532.63|5412.63|10
1655574840000|2022-06-18 17:54:00|5532.72|5412.72|5534.27|5414.27|5534.27|5414.27|5532.44|5412.44|10
1655574850000|2022-06-18 17:54:10|5534.3|5414.3|5534.65|5414.65|5534.85|5414.85|5533.82|5413.82|10
1655574860000|2022-06-18 17:54:20|5535.06|5415.06|5534.45|5414.45|5535.65|5415.65|5534.45|5414.45|9
1655574870000|2022-06-18 17:54:30|5534.71|5414.71|5534.47|5414.47|5534.71|5414.71|5534.09|5414.09|10
1655574880000|2022-06-18 17:54:40|5534.91|5414.91|5534.28|5414.28|5534.91|5414.91|5533.93|5413.93|10
1655574890000|2022-06-18 17:54:50|5534.11|5414.11|5534.02|5414.02|5534.61|5414.61|5533.74|5413.74|10
1655574900000|2022-06-18 17:55:00|5534.07|5414.07|5535.23|5415.23|5535.43|5415.43|5534.03|5414.03|10
1655574910000|2022-06-18 17:55:10|5535.5|5415.5|5534.88|5414.88|5535.5|5415.5|5534.88|5414.88|9
1655574920000|2022-06-18 17:55:20|5534.86|5414.86|5534.2|5414.2|5534.86|5414.86|5534.02|5414.02|10
1655574930000|2022-06-18 17:55:30|5534.11|5414.11|5531.63|5411.63|5534.33|5414.33|5531.63|5411.63|10
1655574940000|2022-06-18 17:55:40|5531.9|5411.9|5529.63|5409.63|5531.9|5411.9|5529.63|5409.63|10
1655574950000|2022-06-18 17:55:50|5530.07|5410.07|5528.03|5408.03|5530.07|5410.07|5528.03|5408.03|10
1655574960000|2022-06-18 17:56:00|5528.06|5408.06|5526.34|5406.34|5528.08|5408.08|5526.34|5406.34|10
1655574970000|2022-06-18 17:56:10|5526.28|5406.28|5525.56|5405.56|5526.45|5406.45|5525.43|5405.43|10
1655574980000|2022-06-18 17:56:20|5525.7|5405.7|5525.84|5405.84|5526.32|5406.32|5525.55|5405.55|10
1655574990000|2022-06-18 17:56:30|5525.61|5405.61|5525.09|5405.09|5525.61|5405.61|5525.01|5405.01|10
1655575000000|2022-06-18 17:56:40|5525.05|5405.05|5525.51|5405.51|5525.73|5405.73|5525.05|5405.05|9
1655575010000|2022-06-18 17:56:50|5525.48|5405.48|5524.25|5404.25|5525.99|5405.99|5523.74|5403.74|10
1655575020000|2022-06-18 17:57:00|5524.12|5404.12|5523.28|5403.28|5524.12|5404.12|5523.28|5403.28|10
1655575030000|2022-06-18 17:57:10|5523.15|5403.15|5523.84|5403.84|5523.84|5403.84|5523.15|5403.15|9
1655575040000|2022-06-18 17:57:20|5524|5404|5524.86|5404.86|5524.86|5404.86|5523.77|5403.77|10
1655575050000|2022-06-18 17:57:30|5524.92|5404.92|5526.79|5406.79|5526.79|5406.79|5524.92|5404.92|10
1655575060000|2022-06-18 17:57:40|5526.92|5406.92|5529.41|5409.41|5529.41|5409.41|5526.92|5406.92|10
1655575070000|2022-06-18 17:57:50|5530.46|5410.46|5532.09|5412.09|5532.14|5412.14|5530.46|5410.46|10
1655575080000|2022-06-18 17:58:00|5532.43|5412.43|5532.33|5412.33|5532.64|5412.64|5532.27|5412.27|10
1655575090000|2022-06-18 17:58:10|5531.86|5411.86|5531.75|5411.75|5532.21|5412.21|5531.67|5411.67|10
1655575100000|2022-06-18 17:58:20|5531.85|5411.85|5532.03|5412.03|5532.15|5412.15|5531.85|5411.85|10
1655575110000|2022-06-18 17:58:30|5531.65|5411.65|5533.13|5413.13|5533.23|5413.23|5531.65|5411.65|9
1655575120000|2022-06-18 17:58:40|5533.28|5413.28|5533.03|5413.03|5533.4|5413.4|5532.93|5412.93|10
1655575130000|2022-06-18 17:58:50|5533.26|5413.26|5533.39|5413.39|5533.46|5413.46|5533.02|5413.02|10
1655575140000|2022-06-18 17:59:00|5533.41|5413.41|5530.73|5410.73|5533.41|5413.41|5530.73|5410.73|10
1655575150000|2022-06-18 17:59:10|5530.48|5410.48|5528.87|5408.87|5530.48|5410.48|5528.68|5408.68|9
1655575160000|2022-06-18 17:59:20|5529.01|5409.01|5524.1|5404.1|5529.01|5409.01|5524.1|5404.1|10
1655575170000|2022-06-18 17:59:30|5524.04|5404.04|5523.17|5403.17|5524.27|5404.27|5523.17|5403.17|10
1655575180000|2022-06-18 17:59:40|5522.81|5402.81|5522.32|5402.32|5522.81|5402.81|5521.96|5401.96|10
1655575190000|2022-06-18 17:59:50|5522.37|5402.37|5523.09|5403.09|5523.28|5403.28|5522.32|5402.32|10
1655575200000|2022-06-18 18:00:00|5523.06|5403.06|5523.21|5403.21|5523.88|5403.88|5523.06|5403.06|10
1655575210000|2022-06-18 18:00:10|5522.98|5402.98|5521.47|5401.47|5522.98|5402.98|5521.37|5401.37|9
1655575220000|2022-06-18 18:00:20|5521.14|5401.14|5520.91|5400.91|5521.34|5401.34|5520.63|5400.63|9
1655575230000|2022-06-18 18:00:30|5521.03|5401.03|5520.98|5400.98|5521.31|5401.31|5520.87|5400.87|10
1655575240000|2022-06-18 18:00:40|5521.23|5401.23|5520.44|5400.44|5521.23|5401.23|5520.3|5400.3|10
1655575250000|2022-06-18 18:00:50|5520.36|5400.36|5520.9|5400.9|5520.9|5400.9|5520.16|5400.16|9
1655575260000|2022-06-18 18:01:00|5521.06|5401.06|5520.14|5400.14|5521.06|5401.06|5520.14|5400.14|10
1655575270000|2022-06-18 18:01:10|5520.29|5400.29|5521.12|5401.12|5521.12|5401.12|5520.13|5400.13|10
1655575280000|2022-06-18 18:01:20|5521|5401|5520.91|5400.91|5521.55|5401.55|5520.83|5400.83|10
1655575290000|2022-06-18 18:01:30|5520.59|5400.59|5520.55|5400.55|5520.6|5400.6|5520.43|5400.43|10
1655575300000|2022-06-18 18:01:40|5520.54|5400.54|5520.53|5400.53|5520.57|5400.57|5520.38|5400.38|7
1655575310000|2022-06-18 18:01:50|5520.67|5400.67|5520.83|5400.83|5520.83|5400.83|5520.63|5400.63|8
1655575320000|2022-06-18 18:02:00|5520.79|5400.79|5523.63|5403.63|5523.63|5403.63|5520.77|5400.77|10
1655575330000|2022-06-18 18:02:10|5523.48|5403.48|5523.81|5403.81|5523.95|5403.95|5522.88|5402.88|10
1655575340000|2022-06-18 18:02:20|5522.9|5402.9|5520.5|5400.5|5523.24|5403.24|5520.39|5400.39|10
1655575350000|2022-06-18 18:02:30|5520.36|5400.36|5514.66|5394.66|5520.51|5400.51|5514.66|5394.66|10
1655575360000|2022-06-18 18:02:40|5513.73|5393.73|5508.97|5388.97|5513.73|5393.73|5508.91|5388.91|10
1655575370000|2022-06-18 18:02:50|5509.05|5389.05|5508.06|5388.06|5509.31|5389.31|5508.05|5388.05|10
1655575380000|2022-06-18 18:03:00|5508.04|5388.04|5495.49|5375.49|5508.04|5388.04|5495.49|5375.49|10
1655575390000|2022-06-18 18:03:10|5495.81|5375.81|5492.34|5372.34|5496.33|5376.33|5492.32|5372.32|10
1655575400000|2022-06-18 18:03:20|5492.93|5372.93|5493.54|5373.54|5493.88|5373.88|5490.65|5370.65|10
1655575410000|2022-06-18 18:03:30|5495.52|5375.52|5507.53|5387.53|5507.53|5387.53|5495.52|5375.52|10
1655575420000|2022-06-18 18:03:40|5508.59|5388.59|5509.17|5389.17|5509.91|5389.91|5508.59|5388.59|10
1655575430000|2022-06-18 18:03:50|5509.44|5389.44|5515.9|5395.9|5515.9|5395.9|5509.44|5389.44|10
1655575440000|2022-06-18 18:04:00|5516.32|5396.32|5521.71|5401.71|5521.71|5401.71|5516.32|5396.32|10
1655575450000|2022-06-18 18:04:10|5523.78|5403.78|5522.8|5402.8|5524.69|5404.69|5522.5|5402.5|10
1655575460000|2022-06-18 18:04:20|5522.43|5402.43|5522.82|5402.82|5522.95|5402.95|5522|5402|10
1655575470000|2022-06-18 18:04:30|5522.48|5402.48|5520.56|5400.56|5522.48|5402.48|5520.25|5400.25|10
1655575480000|2022-06-18 18:04:40|5520.44|5400.44|5521.59|5401.59|5521.59|5401.59|5520.17|5400.17|10
1655575490000|2022-06-18 18:04:50|5521.75|5401.75|5523.36|5403.36|5523.36|5403.36|5521.55|5401.55|10
1655575500000|2022-06-18 18:05:00|5522.82|5402.82|5523.87|5403.87|5523.87|5403.87|5522.68|5402.68|10
1655575510000|2022-06-18 18:05:10|5523.55|5403.55|5523.48|5403.48|5524.04|5404.04|5523.48|5403.48|10
1655575520000|2022-06-18 18:05:20|5523.28|5403.28|5524.6|5404.6|5525.09|5405.09|5523.28|5403.28|10
1655575530000|2022-06-18 18:05:30|5524.32|5404.32|5522.85|5402.85|5524.34|5404.34|5522.85|5402.85|10
1655575540000|2022-06-18 18:05:40|5523.1|5403.1|5522.44|5402.44|5523.47|5403.47|5522.44|5402.44|10
1655575550000|2022-06-18 18:05:50|5522.24|5402.24|5520.13|5400.13|5522.24|5402.24|5520.13|5400.13|10
1655575560000|2022-06-18 18:06:00|5520.35|5400.35|5519.41|5399.41|5520.49|5400.49|5519.41|5399.41|9
1655575570000|2022-06-18 18:06:10|5519.13|5399.13|5517.23|5397.23|5519.49|5399.49|5517.23|5397.23|10
1655575580000|2022-06-18 18:06:20|5516.95|5396.95|5515.49|5395.49|5516.95|5396.95|5515.27|5395.27|10
1655575590000|2022-06-18 18:06:30|5515.4|5395.4|5514.43|5394.43|5515.53|5395.53|5514.43|5394.43|10
1655575600000|2022-06-18 18:06:40|5514.25|5394.25|5512.43|5392.43|5514.29|5394.29|5512.43|5392.43|10
1655575610000|2022-06-18 18:06:50|5510.98|5390.98|5509.57|5389.57|5510.98|5390.98|5509.29|5389.29|10
1655575620000|2022-06-18 18:07:00|5509.2|5389.2|5506.93|5386.93|5509.56|5389.56|5506.93|5386.93|10
1655575630000|2022-06-18 18:07:10|5507.09|5387.09|5505.77|5385.77|5507.09|5387.09|5505.75|5385.75|9
1655575640000|2022-06-18 18:07:20|5505.25|5385.25|5503.6|5383.6|5505.57|5385.57|5503.6|5383.6|10
1655575650000|2022-06-18 18:07:30|5503.62|5383.62|5503.42|5383.42|5503.62|5383.62|5503|5383|10
1655575660000|2022-06-18 18:07:40|5503.64|5383.64|5503|5383|5503.67|5383.67|5503|5383|10
1655575670000|2022-06-18 18:07:50|5503.14|5383.14|5504.46|5384.46|5504.46|5384.46|5503.14|5383.14|10
1655575680000|2022-06-18 18:08:00|5504.64|5384.64|5507.2|5387.2|5507.22|5387.22|5504.64|5384.64|10
1655575690000|2022-06-18 18:08:10|5507.51|5387.51|5509.63|5389.63|5509.73|5389.73|5507.51|5387.51|10
1655575700000|2022-06-18 18:08:20|5510.19|5390.19|5511.1|5391.1|5511.1|5391.1|5509.57|5389.57|10
1655575710000|2022-06-18 18:08:30|5510.35|5390.35|5511.11|5391.11|5511.68|5391.68|5510.32|5390.32|9
1655575720000|2022-06-18 18:08:40|5512.21|5392.21|5510.03|5390.03|5512.21|5392.21|5509.63|5389.63|10
1655575730000|2022-06-18 18:08:50|5509.91|5389.91|5507.91|5387.91|5510.06|5390.06|5507.91|5387.91|10
1655575740000|2022-06-18 18:09:00|5506.51|5386.51|5505.14|5385.14|5507.09|5387.09|5505.14|5385.14|10
1655575750000|2022-06-18 18:09:10|5506.78|5386.78|5503.5|5383.5|5506.78|5386.78|5503.5|5383.5|10
1655575760000|2022-06-18 18:09:20|5503.91|5383.91|5502.97|5382.97|5503.91|5383.91|5502.94|5382.94|10
1655575770000|2022-06-18 18:09:30|5503.05|5383.05|5501.02|5381.02|5503.05|5383.05|5500.87|5380.87|10
1655575780000|2022-06-18 18:09:40|5500.23|5380.23|5502.58|5382.58|5502.58|5382.58|5500.23|5380.23|10
1655575790000|2022-06-18 18:09:50|5503.04|5383.04|5502.87|5382.87|5503.04|5383.04|5502.49|5382.49|10
1655575800000|2022-06-18 18:10:00|5502.82|5382.82|5502.36|5382.36|5503.49|5383.49|5502.36|5382.36|10
1655575810000|2022-06-18 18:10:10|5502.11|5382.11|5502.08|5382.08|5502.27|5382.27|5501.56|5381.56|8
1655575820000|2022-06-18 18:10:20|5501.47|5381.47|5504.56|5384.56|5504.56|5384.56|5501.47|5381.47|10
1655575830000|2022-06-18 18:10:30|5504.54|5384.54|5504.84|5384.84|5505.34|5385.34|5504.54|5384.54|10
1655575840000|2022-06-18 18:10:40|5504.5|5384.5|5505.25|5385.25|5505.67|5385.67|5504.49|5384.49|10
1655575850000|2022-06-18 18:10:50|5505.07|5385.07|5507.25|5387.25|5507.25|5387.25|5504.54|5384.54|10
1655575860000|2022-06-18 18:11:00|5507.19|5387.19|5510.72|5390.72|5510.72|5390.72|5507.19|5387.19|10
1655575870000|2022-06-18 18:11:10|5511.49|5391.49|5513.01|5393.01|5513.03|5393.03|5511.49|5391.49|10
1655575880000|2022-06-18 18:11:20|5512.82|5392.82|5514.07|5394.07|5514.13|5394.13|5512.82|5392.82|10
1655575890000|2022-06-18 18:11:30|5514.37|5394.37|5516.54|5396.54|5516.54|5396.54|5514.2|5394.2|10
1655575900000|2022-06-18 18:11:40|5516.72|5396.72|5518.28|5398.28|5518.42|5398.42|5516.72|5396.72|10
1655575910000|2022-06-18 18:11:50|5517.88|5397.88|5517.8|5397.8|5518.44|5398.44|5517.8|5397.8|10
1655575920000|2022-06-18 18:12:00|5517.75|5397.75|5517.98|5397.98|5518.74|5398.74|5517.75|5397.75|10
1655575930000|2022-06-18 18:12:10|5517.56|5397.56|5518.2|5398.2|5518.32|5398.32|5517.56|5397.56|10
1655575940000|2022-06-18 18:12:20|5517.87|5397.87|5517.76|5397.76|5518.01|5398.01|5517.48|5397.48|10
1655575950000|2022-06-18 18:12:30|5517.62|5397.62|5518.03|5398.03|5518.33|5398.33|5517.4|5397.4|10
1655575960000|2022-06-18 18:12:40|5517.97|5397.97|5517.79|5397.79|5518.43|5398.43|5517.31|5397.31|10
1655575970000|2022-06-18 18:12:50|5517.75|5397.75|5517.99|5397.99|5518.34|5398.34|5517.75|5397.75|8
1655575980000|2022-06-18 18:13:00|5518.01|5398.01|5519.41|5399.41|5519.41|5399.41|5518.01|5398.01|10
1655575990000|2022-06-18 18:13:10|5519.39|5399.39|5519.47|5399.47|5520|5400|5519.39|5399.39|9
1655576000000|2022-06-18 18:13:20|5519.43|5399.43|5518.29|5398.29|5519.73|5399.73|5517.49|5397.49|10
1655576010000|2022-06-18 18:13:30|5518.15|5398.15|5517.44|5397.44|5518.15|5398.15|5517.38|5397.38|10
1655576020000|2022-06-18 18:13:40|5517.19|5397.19|5516.09|5396.09|5517.43|5397.43|5515.24|5395.24|10
1655576030000|2022-06-18 18:13:50|5516.08|5396.08|5514.78|5394.78|5516.25|5396.25|5514.78|5394.78|10
1655576040000|2022-06-18 18:14:00|5514.01|5394.01|5510.97|5390.97|5514.01|5394.01|5510.97|5390.97|10
1655576050000|2022-06-18 18:14:10|5510.86|5390.86|5509.86|5389.86|5510.86|5390.86|5509.78|5389.78|10
1655576060000|2022-06-18 18:14:20|5510.38|5390.38|5512.48|5392.48|5512.48|5392.48|5510.19|5390.19|9
1655576070000|2022-06-18 18:14:30|5512.43|5392.43|5512.31|5392.31|5512.7|5392.7|5511.31|5391.31|10
1655576080000|2022-06-18 18:14:40|5512.75|5392.75|5512.43|5392.43|5513.05|5393.05|5512.43|5392.43|10
1655576090000|2022-06-18 18:14:50|5512.41|5392.41|5512.86|5392.86|5512.94|5392.94|5512.08|5392.08|10
1655576100000|2022-06-18 18:15:00|5512.54|5392.54|5512.68|5392.68|5512.89|5392.89|5512.01|5392.01|10
1655576110000|2022-06-18 18:15:10|5512.34|5392.34|5511.54|5391.54|5512.34|5392.34|5511.54|5391.54|10
1655576120000|2022-06-18 18:15:20|5512.13|5392.13|5511.05|5391.05|5512.13|5392.13|5511.05|5391.05|10
1655576130000|2022-06-18 18:15:30|5510.8|5390.8|5509.65|5389.65|5510.81|5390.81|5509.65|5389.65|10
1655576140000|2022-06-18 18:15:40|5509.75|5389.75|5508.44|5388.44|5509.75|5389.75|5508.44|5388.44|10
1655576150000|2022-06-18 18:15:50|5508.61|5388.61|5506.85|5386.85|5508.61|5388.61|5506.85|5386.85|10
1655576160000|2022-06-18 18:16:00|5506.95|5386.95|5507.91|5387.91|5507.91|5387.91|5506.9|5386.9|10
1655576170000|2022-06-18 18:16:10|5508.17|5388.17|5509|5389|5509.27|5389.27|5508.17|5388.17|10
1655576180000|2022-06-18 18:16:20|5509.04|5389.04|5508.85|5388.85|5509.19|5389.19|5508.77|5388.77|8
1655576190000|2022-06-18 18:16:30|5508.99|5388.99|5507.62|5387.62|5509.11|5389.11|5507.62|5387.62|10
1655576200000|2022-06-18 18:16:40|5506.9|5386.9|5507.04|5387.04|5507.04|5387.04|5506.47|5386.47|10
1655576210000|2022-06-18 18:16:50|5506.45|5386.45|5504.96|5384.96|5506.45|5386.45|5504.69|5384.69|9
1655576220000|2022-06-18 18:17:00|5504.76|5384.76|5503.8|5383.8|5504.94|5384.94|5503.8|5383.8|10
1655576230000|2022-06-18 18:17:10|5503.44|5383.44|5501.53|5381.53|5503.75|5383.75|5501.53|5381.53|10
1655576240000|2022-06-18 18:17:20|5501.4|5381.4|5498.21|5378.21|5501.4|5381.4|5498.14|5378.14|10
1655576250000|2022-06-18 18:17:30|5498.39|5378.39|5496.89|5376.89|5498.5|5378.5|5496.89|5376.89|9
1655576260000|2022-06-18 18:17:40|5496.1|5376.1|5489.37|5369.37|5496.44|5376.44|5489.37|5369.37|10
1655576270000|2022-06-18 18:17:50|5488.72|5368.72|5485.92|5365.92|5488.72|5368.72|5484.86|5364.86|9
1655576280000|2022-06-18 18:18:00|5485.96|5365.96|5489.42|5369.42|5489.42|5369.42|5485.96|5365.96|9
1655576290000|2022-06-18 18:18:10|5489.85|5369.85|5490.04|5370.04|5490.84|5370.84|5489.83|5369.83|10
1655576300000|2022-06-18 18:18:20|5489.9|5369.9|5482.86|5362.86|5489.9|5369.9|5482.86|5362.86|10
1655576310000|2022-06-18 18:18:30|5482.97|5362.97|5480.71|5360.71|5482.97|5362.97|5480.52|5360.52|10
1655576320000|2022-06-18 18:18:40|5480.64|5360.64|5475.07|5355.07|5480.72|5360.72|5475.07|5355.07|10
1655576330000|2022-06-18 18:18:50|5470.97|5350.97|5463.83|5343.83|5470.97|5350.97|5463.34|5343.34|10
1655576340000|2022-06-18 18:19:00|5464.18|5344.18|5465.26|5345.26|5466.38|5346.38|5463.88|5343.88|10
1655576350000|2022-06-18 18:19:10|5464.99|5344.99|5460.88|5340.88|5464.99|5344.99|5460.65|5340.65|9
1655576360000|2022-06-18 18:19:20|5461.05|5341.05|5460.62|5340.62|5462.68|5342.68|5460.62|5340.62|10
1655576370000|2022-06-18 18:19:30|5459.24|5339.24|5458.3|5338.3|5459.24|5339.24|5458.3|5338.3|10
1655576380000|2022-06-18 18:19:40|5457.89|5337.89|5458.24|5338.24|5458.24|5338.24|5457.06|5337.06|10
1655576390000|2022-06-18 18:19:50|5458.93|5338.93|5470.22|5350.22|5470.22|5350.22|5458.93|5338.93|10
1655576400000|2022-06-18 18:20:00|5472.14|5352.14|5473.24|5353.24|5473.57|5353.57|5469.26|5349.26|10
1655576410000|2022-06-18 18:20:10|5474.55|5354.55|5474.52|5354.52|5474.81|5354.81|5473.59|5353.59|10
1655576420000|2022-06-18 18:20:20|5474.12|5354.12|5467.78|5347.78|5474.12|5354.12|5467.78|5347.78|10
1655576430000|2022-06-18 18:20:30|5467.13|5347.13|5465.78|5345.78|5467.13|5347.13|5463.97|5343.97|10
1655576440000|2022-06-18 18:20:40|5466.56|5346.56|5469.1|5349.1|5469.1|5349.1|5466.56|5346.56|9
1655576450000|2022-06-18 18:20:50|5469.3|5349.3|5471.69|5351.69|5472|5352|5468.94|5348.94|10
1655576460000|2022-06-18 18:21:00|5472.23|5352.23|5475.21|5355.21|5475.21|5355.21|5472.23|5352.23|10
1655576470000|2022-06-18 18:21:10|5475.98|5355.98|5478.59|5358.59|5480.02|5360.02|5475.98|5355.98|10
1655576480000|2022-06-18 18:21:20|5478.76|5358.76|5479.57|5359.57|5479.93|5359.93|5478.76|5358.76|10
1655576490000|2022-06-18 18:21:30|5479.53|5359.53|5476.03|5356.03|5479.53|5359.53|5476.03|5356.03|10
1655576500000|2022-06-18 18:21:40|5475.94|5355.94|5474.31|5354.31|5475.94|5355.94|5474|5354|10
1655576510000|2022-06-18 18:21:50|5473.94|5353.94|5472.09|5352.09|5473.94|5353.94|5472.09|5352.09|9
1655576520000|2022-06-18 18:22:00|5471.93|5351.93|5473.87|5353.87|5473.87|5353.87|5471.15|5351.15|10
1655576530000|2022-06-18 18:22:10|5474.38|5354.38|5473.83|5353.83|5475.24|5355.24|5473.74|5353.74|10
1655576540000|2022-06-18 18:22:20|5473.53|5353.53|5471.09|5351.09|5473.61|5353.61|5471.09|5351.09|10
1655576550000|2022-06-18 18:22:30|5470.7|5350.7|5467.91|5347.91|5470.92|5350.92|5467.91|5347.91|9
1655576560000|2022-06-18 18:22:40|5467.73|5347.73|5467.96|5347.96|5467.96|5347.96|5467.18|5347.18|10
1655576570000|2022-06-18 18:22:50|5468.07|5348.07|5464.87|5344.87|5468.07|5348.07|5464.87|5344.87|10
1655576580000|2022-06-18 18:23:00|5464.41|5344.41|5460.14|5340.14|5464.41|5344.41|5460.14|5340.14|10
1655576590000|2022-06-18 18:23:10|5459.99|5339.99|5461.72|5341.72|5462.37|5342.37|5459.99|5339.99|10
1655576600000|2022-06-18 18:23:20|5461.7|5341.7|5460.8|5340.8|5461.7|5341.7|5460.27|5340.27|10
1655576610000|2022-06-18 18:23:30|5460.76|5340.76|5461.37|5341.37|5461.56|5341.56|5460.76|5340.76|10
1655576620000|2022-06-18 18:23:40|5461.39|5341.39|5460.53|5340.53|5461.39|5341.39|5460|5340|8
1655576630000|2022-06-18 18:23:50|5460.86|5340.86|5464.78|5344.78|5464.78|5344.78|5460.86|5340.86|10
1655576640000|2022-06-18 18:24:00|5464.83|5344.83|5465.48|5345.48|5465.9|5345.9|5464.83|5344.83|10
1655576650000|2022-06-18 18:24:10|5465.08|5345.08|5463.86|5343.86|5465.53|5345.53|5463.86|5343.86|10
1655576660000|2022-06-18 18:24:20|5463.21|5343.21|5463.62|5343.62|5463.62|5343.62|5462.59|5342.59|10
1655576670000|2022-06-18 18:24:30|5463.88|5343.88|5465.03|5345.03|5465.03|5345.03|5463.88|5343.88|9
1655576680000|2022-06-18 18:24:40|5465.23|5345.23|5471.09|5351.09|5471.09|5351.09|5465.1|5345.1|10
1655576690000|2022-06-18 18:24:50|5471.48|5351.48|5472.22|5352.22|5472.22|5352.22|5471.4|5351.4|10
1655576700000|2022-06-18 18:25:00|5472.66|5352.66|5471.73|5351.73|5472.77|5352.77|5471.73|5351.73|10
1655576710000|2022-06-18 18:25:10|5471.61|5351.61|5471.17|5351.17|5471.67|5351.67|5470.57|5350.57|10
1655576720000|2022-06-18 18:25:20|5471.11|5351.11|5470.86|5350.86|5471.26|5351.26|5470.86|5350.86|10
1655576730000|2022-06-18 18:25:30|5470.83|5350.83|5469.57|5349.57|5470.83|5350.83|5469.31|5349.31|9
1655576740000|2022-06-18 18:25:40|5469.74|5349.74|5470.58|5350.58|5470.9|5350.9|5469.57|5349.57|10
1655576750000|2022-06-18 18:25:50|5471.13|5351.13|5471.86|5351.86|5471.92|5351.92|5471.13|5351.13|10
1655576760000|2022-06-18 18:26:00|5471.89|5351.89|5473.35|5353.35|5473.55|5353.55|5471.89|5351.89|10
1655576770000|2022-06-18 18:26:10|5473.44|5353.44|5473.56|5353.56|5474.03|5354.03|5473.44|5353.44|10
1655576780000|2022-06-18 18:26:20|5474.07|5354.07|5474.52|5354.52|5474.75|5354.75|5474|5354|10
1655576790000|2022-06-18 18:26:30|5474.38|5354.38|5472.42|5352.42|5474.39|5354.39|5472.42|5352.42|10
1655576800000|2022-06-18 18:26:40|5472.35|5352.35|5472.34|5352.34|5472.35|5352.35|5471.66|5351.66|10
1655576810000|2022-06-18 18:26:50|5472.67|5352.67|5471.79|5351.79|5473.1|5353.1|5471.79|5351.79|10
1655576820000|2022-06-18 18:27:00|5471.97|5351.97|5469.41|5349.41|5471.97|5351.97|5469.41|5349.41|10
1655576830000|2022-06-18 18:27:10|5469.61|5349.61|5468.38|5348.38|5469.61|5349.61|5468.35|5348.35|10
1655576840000|2022-06-18 18:27:20|5467.47|5347.47|5465.5|5345.5|5467.47|5347.47|5465.5|5345.5|10
1655576850000|2022-06-18 18:27:30|5465.2|5345.2|5462.65|5342.65|5465.2|5345.2|5462.65|5342.65|10
1655576860000|2022-06-18 18:27:40|5461.95|5341.95|5461.34|5341.34|5461.95|5341.95|5461.22|5341.22|10
1655576870000|2022-06-18 18:27:50|5461.3|5341.3|5461.42|5341.42|5461.42|5341.42|5460.86|5340.86|10
1655576880000|2022-06-18 18:28:00|5461.52|5341.52|5459.84|5339.84|5461.52|5341.52|5459.84|5339.84|10
1655576890000|2022-06-18 18:28:10|5459.47|5339.47|5454.89|5334.89|5459.47|5339.47|5454.89|5334.89|10
1655576900000|2022-06-18 18:28:20|5453.17|5333.17|5447.49|5327.49|5453.17|5333.17|5446.49|5326.49|10
1655576910000|2022-06-18 18:28:30|5447.58|5327.58|5439.68|5319.68|5447.58|5327.58|5439.68|5319.68|10
1655576920000|2022-06-18 18:28:40|5438.86|5318.86|5437.99|5317.99|5439.46|5319.46|5437.99|5317.99|10
1655576930000|2022-06-18 18:28:50|5437.61|5317.61|5437.43|5317.43|5437.81|5317.81|5436.93|5316.93|9
1655576940000|2022-06-18 18:29:00|5437.33|5317.33|5438.75|5318.75|5438.75|5318.75|5436.6|5316.6|10
1655576950000|2022-06-18 18:29:10|5438.59|5318.59|5441.11|5321.11|5441.11|5321.11|5438.59|5318.59|10
1655576960000|2022-06-18 18:29:20|5441.26|5321.26|5446.5|5326.5|5446.5|5326.5|5441.26|5321.26|10
1655576970000|2022-06-18 18:29:30|5446.67|5326.67|5444.51|5324.51|5447.44|5327.44|5444.51|5324.51|10
1655576980000|2022-06-18 18:29:40|5445.23|5325.23|5439.42|5319.42|5445.23|5325.23|5439.42|5319.42|10
1655576990000|2022-06-18 18:29:50|5438.66|5318.66|5434.7|5314.7|5438.89|5318.89|5434.7|5314.7|10
1655577000000|2022-06-18 18:30:00|5434.76|5314.76|5424.06|5304.06|5434.76|5314.76|5424.06|5304.06|10
1655577010000|2022-06-18 18:30:10|5421.76|5301.76|5422.94|5302.94|5422.94|5302.94|5420.72|5300.72|9
1655577020000|2022-06-18 18:30:20|5423.51|5303.51|5433.51|5313.51|5433.51|5313.51|5423.51|5303.51|10
1655577030000|2022-06-18 18:30:30|5433.98|5313.98|5434.69|5314.69|5434.69|5314.69|5433.01|5313.01|9
1655577040000|2022-06-18 18:30:40|5437.06|5317.06|5443.15|5323.15|5443.67|5323.67|5436.55|5316.55|10
1655577050000|2022-06-18 18:30:50|5443.35|5323.35|5447.44|5327.44|5447.44|5327.44|5443.35|5323.35|10
1655577060000|2022-06-18 18:31:00|5448.61|5328.61|5450.98|5330.98|5451.15|5331.15|5448.61|5328.61|10
1655577070000|2022-06-18 18:31:10|5450.95|5330.95|5455.97|5335.97|5455.97|5335.97|5450.95|5330.95|10
1655577080000|2022-06-18 18:31:20|5456.83|5336.83|5456.34|5336.34|5457.23|5337.23|5456.34|5336.34|9
1655577090000|2022-06-18 18:31:30|5456.3|5336.3|5450.51|5330.51|5456.3|5336.3|5450.51|5330.51|10
1655577100000|2022-06-18 18:31:40|5450.31|5330.31|5451.18|5331.18|5451.18|5331.18|5450.16|5330.16|10
1655577110000|2022-06-18 18:31:50|5451.1|5331.1|5452.17|5332.17|5452.51|5332.51|5451.1|5331.1|9
1655577120000|2022-06-18 18:32:00|5452.23|5332.23|5451.79|5331.79|5452.39|5332.39|5451.79|5331.79|10
1655577130000|2022-06-18 18:32:10|5451.49|5331.49|5449.65|5329.65|5451.62|5331.62|5449.65|5329.65|10
1655577140000|2022-06-18 18:32:20|5449.46|5329.46|5442.63|5322.63|5449.46|5329.46|5442.63|5322.63|10
1655577150000|2022-06-18 18:32:30|5442.09|5322.09|5439.47|5319.47|5442.09|5322.09|5439.47|5319.47|10
1655577160000|2022-06-18 18:32:40|5439.33|5319.33|5438.86|5318.86|5439.33|5319.33|5438.63|5318.63|10
1655577170000|2022-06-18 18:32:50|5438.85|5318.85|5439.19|5319.19|5439.19|5319.19|5438.52|5318.52|10
1655577180000|2022-06-18 18:33:00|5439.53|5319.53|5439.25|5319.25|5439.91|5319.91|5439.25|5319.25|10
1655577190000|2022-06-18 18:33:10|5438.95|5318.95|5438.85|5318.85|5439.82|5319.82|5438.83|5318.83|10
1655577200000|2022-06-18 18:33:20|5438.89|5318.89|5436.2|5316.2|5439.1|5319.1|5436.2|5316.2|10
1655577210000|2022-06-18 18:33:30|5435.68|5315.68|5432.82|5312.82|5435.68|5315.68|5432.82|5312.82|9
1655577220000|2022-06-18 18:33:40|5433.03|5313.03|5432.29|5312.29|5433.1|5313.1|5432.26|5312.26|10
1655577230000|2022-06-18 18:33:50|5432.33|5312.33|5428.26|5308.26|5432.76|5312.76|5428.26|5308.26|10
1655577240000|2022-06-18 18:34:00|5427.89|5307.89|5418.44|5298.44|5427.89|5307.89|5418.44|5298.44|10
1655577250000|2022-06-18 18:34:10|5418.48|5298.48|5414.87|5294.87|5418.48|5298.48|5414.87|5294.87|10
1655577260000|2022-06-18 18:34:20|5414.9|5294.9|5414.98|5294.98|5415.3|5295.3|5414.47|5294.47|10
1655577270000|2022-06-18 18:34:30|5414.88|5294.88|5414.92|5294.92|5415.09|5295.09|5414.33|5294.33|10
1655577280000|2022-06-18 18:34:40|5414.45|5294.45|5412.06|5292.06|5414.74|5294.74|5412.06|5292.06|9
1655577290000|2022-06-18 18:34:50|5411.54|5291.54|5410.25|5290.25|5411.54|5291.54|5409.83|5289.83|10
1655577300000|2022-06-18 18:35:00|5409.97|5289.97|5409.75|5289.75|5410.78|5290.78|5409.75|5289.75|10
1655577310000|2022-06-18 18:35:10|5409.6|5289.6|5410.33|5290.33|5411.84|5291.84|5409.6|5289.6|10
1655577320000|2022-06-18 18:35:20|5410.64|5290.64|5410.6|5290.6|5411|5291|5410.25|5290.25|9
1655577330000|2022-06-18 18:35:30|5410.72|5290.72|5410.61|5290.61|5411.55|5291.55|5410|5290|10
1655577340000|2022-06-18 18:35:40|5410.9|5290.9|5410.96|5290.96|5411.7|5291.7|5410.13|5290.13|10
1655577350000|2022-06-18 18:35:50|5411.48|5291.48|5411.36|5291.36|5411.98|5291.98|5411.25|5291.25|10
1655577360000|2022-06-18 18:36:00|5411.52|5291.52|5413.02|5293.02|5413.02|5293.02|5411.1|5291.1|10
1655577370000|2022-06-18 18:36:10|5413.8|5293.8|5417.32|5297.32|5417.32|5297.32|5413.8|5293.8|10
1655577380000|2022-06-18 18:36:20|5418.01|5298.01|5423.31|5303.31|5423.63|5303.63|5418.01|5298.01|10
1655577390000|2022-06-18 18:36:30|5423.86|5303.86|5424.43|5304.43|5424.54|5304.54|5423.61|5303.61|10
1655577400000|2022-06-18 18:36:40|5424.95|5304.95|5424.9|5304.9|5425.1|5305.1|5424.38|5304.38|10
1655577410000|2022-06-18 18:36:50|5424.88|5304.88|5422.56|5302.56|5424.88|5304.88|5422.02|5302.02|10
1655577420000|2022-06-18 18:37:00|5421.93|5301.93|5420.3|5300.3|5422.7|5302.7|5420.3|5300.3|10
1655577430000|2022-06-18 18:37:10|5420.5|5300.5|5422.12|5302.12|5422.12|5302.12|5420.38|5300.38|10
1655577440000|2022-06-18 18:37:20|5421.96|5301.96|5422.04|5302.04|5422.51|5302.51|5421.96|5301.96|9
1655577450000|2022-06-18 18:37:30|5421.77|5301.77|5423.41|5303.41|5423.52|5303.52|5421.77|5301.77|10
1655577460000|2022-06-18 18:37:40|5423.01|5303.01|5424.49|5304.49|5424.49|5304.49|5423.01|5303.01|10
1655577470000|2022-06-18 18:37:50|5424.4|5304.4|5424.96|5304.96|5425.56|5305.56|5424.4|5304.4|10
1655577480000|2022-06-18 18:38:00|5423.75|5303.75|5424.46|5304.46|5425.17|5305.17|5423.46|5303.46|10
1655577490000|2022-06-18 18:38:10|5424.56|5304.56|5425.63|5305.63|5425.63|5305.63|5424.56|5304.56|10
1655577500000|2022-06-18 18:38:20|5426.08|5306.08|5427.26|5307.26|5427.26|5307.26|5426.08|5306.08|9
1655577510000|2022-06-18 18:38:30|5427.02|5307.02|5431.83|5311.83|5432.29|5312.29|5427.02|5307.02|10
1655577520000|2022-06-18 18:38:40|5432.91|5312.91|5435|5315|5435.35|5315.35|5432.91|5312.91|10
1655577530000|2022-06-18 18:38:50|5435.1|5315.1|5435.4|5315.4|5436.46|5316.46|5435.1|5315.1|10
1655577540000|2022-06-18 18:39:00|5436.03|5316.03|5436.32|5316.32|5436.32|5316.32|5435.39|5315.39|10
1655577550000|2022-06-18 18:39:10|5435.77|5315.77|5440.36|5320.36|5440.36|5320.36|5435.77|5315.77|10
1655577560000|2022-06-18 18:39:20|5442.36|5322.36|5445.12|5325.12|5445.75|5325.75|5442.36|5322.36|10
1655577570000|2022-06-18 18:39:30|5445.24|5325.24|5442.25|5322.25|5445.24|5325.24|5442.25|5322.25|10
1655577580000|2022-06-18 18:39:40|5440.89|5320.89|5436.62|5316.62|5440.89|5320.89|5436.62|5316.62|10
1655577590000|2022-06-18 18:39:50|5434.88|5314.88|5432.84|5312.84|5434.88|5314.88|5432.82|5312.82|10
1655577600000|2022-06-18 18:40:00|5432.8|5312.8|5432.49|5312.49|5432.8|5312.8|5431.76|5311.76|10
1655577610000|2022-06-18 18:40:10|5432.65|5312.65|5434.79|5314.79|5434.79|5314.79|5432.55|5312.55|10
1655577620000|2022-06-18 18:40:20|5435.79|5315.79|5439.99|5319.99|5439.99|5319.99|5435.77|5315.77|10
1655577630000|2022-06-18 18:40:30|5440.8|5320.8|5442.39|5322.39|5442.57|5322.57|5440.8|5320.8|10
1655577640000|2022-06-18 18:40:40|5442.85|5322.85|5443.35|5323.35|5443.48|5323.48|5442.85|5322.85|9
1655577650000|2022-06-18 18:40:50|5443.09|5323.09|5442.17|5322.17|5443.41|5323.41|5442.17|5322.17|10
1655577660000|2022-06-18 18:41:00|5442.05|5322.05|5442.71|5322.71|5443.02|5323.02|5441.75|5321.75|10
1655577670000|2022-06-18 18:41:10|5442.76|5322.76|5442.08|5322.08|5442.76|5322.76|5442.03|5322.03|10
1655577680000|2022-06-18 18:41:20|5441.98|5321.98|5443.15|5323.15|5443.15|5323.15|5441.98|5321.98|10
1655577690000|2022-06-18 18:41:30|5443.21|5323.21|5444.52|5324.52|5444.52|5324.52|5443.21|5323.21|9
1655577700000|2022-06-18 18:41:40|5444.5|5324.5|5446.18|5326.18|5446.37|5326.37|5444.5|5324.5|9
1655577710000|2022-06-18 18:41:50|5446.07|5326.07|5447.56|5327.56|5447.56|5327.56|5446.07|5326.07|10
1655577720000|2022-06-18 18:42:00|5447.77|5327.77|5449.58|5329.58|5449.58|5329.58|5447.53|5327.53|10
1655577730000|2022-06-18 18:42:10|5449.67|5329.67|5450.77|5330.77|5450.77|5330.77|5449.67|5329.67|10
1655577740000|2022-06-18 18:42:20|5450.31|5330.31|5447.81|5327.81|5450.31|5330.31|5447.72|5327.72|10
1655577750000|2022-06-18 18:42:30|5447.36|5327.36|5445.25|5325.25|5447.36|5327.36|5444.95|5324.95|10
1655577760000|2022-06-18 18:42:40|5445.04|5325.04|5447.2|5327.2|5447.2|5327.2|5444.53|5324.53|10
1655577770000|2022-06-18 18:42:50|5447.6|5327.6|5448.72|5328.72|5448.72|5328.72|5447.6|5327.6|10
1655577780000|2022-06-18 18:43:00|5448.84|5328.84|5450.85|5330.85|5450.85|5330.85|5448.82|5328.82|9
1655577790000|2022-06-18 18:43:10|5452.59|5332.59|5457.13|5337.13|5457.17|5337.17|5452.15|5332.15|10
1655577800000|2022-06-18 18:43:20|5458.1|5338.1|5459.24|5339.24|5459.24|5339.24|5458.1|5338.1|10
1655577810000|2022-06-18 18:43:30|5459.13|5339.13|5459.9|5339.9|5460.16|5340.16|5459.11|5339.11|9
1655577820000|2022-06-18 18:43:40|5460.31|5340.31|5460.95|5340.95|5460.95|5340.95|5459.8|5339.8|10
1655577830000|2022-06-18 18:43:50|5461.22|5341.22|5461.99|5341.99|5461.99|5341.99|5460.96|5340.96|10
1655577840000|2022-06-18 18:44:00|5462|5342|5465.02|5345.02|5465.02|5345.02|5462|5342|10
1655577850000|2022-06-18 18:44:10|5464.99|5344.99|5469.87|5349.87|5469.87|5349.87|5464.99|5344.99|10
1655577860000|2022-06-18 18:44:20|5470.32|5350.32|5470.13|5350.13|5470.5|5350.5|5469.67|5349.67|10
1655577870000|2022-06-18 18:44:30|5470.82|5350.82|5472.39|5352.39|5472.39|5352.39|5470.8|5350.8|10
1655577880000|2022-06-18 18:44:40|5472.16|5352.16|5471.62|5351.62|5472.64|5352.64|5471.62|5351.62|10
1655577890000|2022-06-18 18:44:50|5471.78|5351.78|5470.83|5350.83|5472.01|5352.01|5470.83|5350.83|10
1655577900000|2022-06-18 18:45:00|5470.73|5350.73|5471.1|5351.1|5471.3|5351.3|5470.54|5350.54|10
1655577910000|2022-06-18 18:45:10|5472.16|5352.16|5472.33|5352.33|5472.33|5352.33|5471.41|5351.41|10
1655577920000|2022-06-18 18:45:20|5473.15|5353.15|5473.66|5353.66|5474.06|5354.06|5472.66|5352.66|10
1655577930000|2022-06-18 18:45:30|5474.29|5354.29|5475.13|5355.13|5475.13|5355.13|5473.33|5353.33|10
1655577940000|2022-06-18 18:45:40|5474.89|5354.89|5474.27|5354.27|5474.89|5354.89|5474.15|5354.15|10
1655577950000|2022-06-18 18:45:50|5474.19|5354.19|5474.36|5354.36|5475.25|5355.25|5474.19|5354.19|10
1655577960000|2022-06-18 18:46:00|5474.62|5354.62|5473.07|5353.07|5474.62|5354.62|5473.07|5353.07|10
1655577970000|2022-06-18 18:46:10|5473.09|5353.09|5465.76|5345.76|5473.42|5353.42|5465.76|5345.76|10
1655577980000|2022-06-18 18:46:20|5464.98|5344.98|5457.73|5337.73|5464.98|5344.98|5457.73|5337.73|10
1655577990000|2022-06-18 18:46:30|5458.23|5338.23|5456.54|5336.54|5458.23|5338.23|5456.54|5336.54|10
1655578000000|2022-06-18 18:46:40|5456.53|5336.53|5457.23|5337.23|5457.53|5337.53|5455.46|5335.46|10
1655578010000|2022-06-18 18:46:50|5457.31|5337.31|5458.41|5338.41|5458.49|5338.49|5457.31|5337.31|10
1655578020000|2022-06-18 18:47:00|5458.28|5338.28|5458.25|5338.25|5458.64|5338.64|5457.64|5337.64|10
1655578030000|2022-06-18 18:47:10|5458.65|5338.65|5459.73|5339.73|5459.73|5339.73|5458.64|5338.64|10
1655578040000|2022-06-18 18:47:20|5459.99|5339.99|5460.15|5340.15|5460.59|5340.59|5459.87|5339.87|9
1655578050000|2022-06-18 18:47:30|5460.12|5340.12|5459.93|5339.93|5460.34|5340.34|5459.93|5339.93|10
1655578060000|2022-06-18 18:47:40|5459.79|5339.79|5459.52|5339.52|5459.93|5339.93|5458.99|5338.99|10
1655578070000|2022-06-18 18:47:50|5459.58|5339.58|5459.57|5339.57|5459.88|5339.88|5459.11|5339.11|10
1655578080000|2022-06-18 18:48:00|5459.72|5339.72|5458.4|5338.4|5459.76|5339.76|5457.79|5337.79|10
1655578090000|2022-06-18 18:48:10|5458.63|5338.63|5458.62|5338.62|5458.71|5338.71|5458.39|5338.39|9
1655578100000|2022-06-18 18:48:20|5458.69|5338.69|5458.22|5338.22|5458.78|5338.78|5458.1|5338.1|10
1655578110000|2022-06-18 18:48:30|5458.07|5338.07|5457.42|5337.42|5458.07|5338.07|5457.14|5337.14|10
1655578120000|2022-06-18 18:48:40|5457.3|5337.3|5457.13|5337.13|5457.41|5337.41|5457.04|5337.04|9
1655578130000|2022-06-18 18:48:50|5457.09|5337.09|5455.96|5335.96|5457.09|5337.09|5455.84|5335.84|8
1655578140000|2022-06-18 18:49:00|5455.64|5335.64|5455.25|5335.25|5456.49|5336.49|5455.24|5335.24|9
1655578150000|2022-06-18 18:49:10|5455.22|5335.22|5453.56|5333.56|5455.29|5335.29|5453.53|5333.53|10
1655578160000|2022-06-18 18:49:20|5453.76|5333.76|5453.51|5333.51|5454.1|5334.1|5453.21|5333.21|10
1655578170000|2022-06-18 18:49:30|5453.29|5333.29|5452.4|5332.4|5453.35|5333.35|5452.4|5332.4|10
1655578180000|2022-06-18 18:49:40|5452.78|5332.78|5452.88|5332.88|5453.19|5333.19|5452.44|5332.44|10
1655578190000|2022-06-18 18:49:50|5453|5333|5453.38|5333.38|5453.73|5333.73|5452.88|5332.88|10
1655578200000|2022-06-18 18:50:00|5453.45|5333.45|5452.83|5332.83|5453.55|5333.55|5452.54|5332.54|10
1655578210000|2022-06-18 18:50:10|5451.99|5331.99|5449.52|5329.52|5451.99|5331.99|5449.37|5329.37|10
1655578220000|2022-06-18 18:50:20|5448.36|5328.36|5444.26|5324.26|5448.36|5328.36|5444.01|5324.01|10
1655578230000|2022-06-18 18:50:30|5444.01|5324.01|5443.19|5323.19|5444.01|5324.01|5442.79|5322.79|10
1655578240000|2022-06-18 18:50:40|5442.48|5322.48|5442.76|5322.76|5442.94|5322.94|5442.38|5322.38|9
1655578250000|2022-06-18 18:50:50|5442.5|5322.5|5440.62|5320.62|5442.58|5322.58|5440.62|5320.62|10
1655578260000|2022-06-18 18:51:00|5440.59|5320.59|5439.64|5319.64|5440.6|5320.6|5439.64|5319.64|10
1655578270000|2022-06-18 18:51:10|5439.49|5319.49|5437.66|5317.66|5439.49|5319.49|5437.66|5317.66|9
1655578280000|2022-06-18 18:51:20|5437.18|5317.18|5437.02|5317.02|5437.56|5317.56|5436.33|5316.33|10
1655578290000|2022-06-18 18:51:30|5436.78|5316.78|5436.41|5316.41|5437.3|5317.3|5435.23|5315.23|10
1655578300000|2022-06-18 18:51:40|5436.19|5316.19|5434.25|5314.25|5436.19|5316.19|5433.96|5313.96|9
1655578310000|2022-06-18 18:51:50|5434.66|5314.66|5439.37|5319.37|5439.45|5319.45|5434.43|5314.43|10
1655578320000|2022-06-18 18:52:00|5440.81|5320.81|5446.65|5326.65|5446.65|5326.65|5440.27|5320.27|10
1655578330000|2022-06-18 18:52:10|5446.64|5326.64|5449.92|5329.92|5450.06|5330.06|5446.64|5326.64|10
1655578340000|2022-06-18 18:52:20|5450.36|5330.36|5453.34|5333.34|5453.34|5333.34|5450.36|5330.36|10
1655578350000|2022-06-18 18:52:30|5453.52|5333.52|5454.88|5334.88|5454.88|5334.88|5453.52|5333.52|10
1655578360000|2022-06-18 18:52:40|5454.47|5334.47|5454.98|5334.98|5455.32|5335.32|5454.47|5334.47|10
1655578370000|2022-06-18 18:52:50|5454.2|5334.2|5453.47|5333.47|5454.88|5334.88|5453.47|5333.47|10
1655578380000|2022-06-18 18:53:00|5454.16|5334.16|5452.5|5332.5|5454.47|5334.47|5452.32|5332.32|10
1655578390000|2022-06-18 18:53:10|5451.63|5331.63|5448.99|5328.99|5451.74|5331.74|5448.99|5328.99|10
1655578400000|2022-06-18 18:53:20|5448.9|5328.9|5447.55|5327.55|5448.99|5328.99|5446.66|5326.66|10
1655578410000|2022-06-18 18:53:30|5446.61|5326.61|5443.4|5323.4|5447.44|5327.44|5443.4|5323.4|10
1655578420000|2022-06-18 18:53:40|5442.67|5322.67|5442.16|5322.16|5442.69|5322.69|5442.02|5322.02|10
1655578430000|2022-06-18 18:53:50|5442.06|5322.06|5440.73|5320.73|5442.18|5322.18|5440.73|5320.73|10
1655578440000|2022-06-18 18:54:00|5441.47|5321.47|5439.82|5319.82|5441.5|5321.5|5439.38|5319.38|10
1655578450000|2022-06-18 18:54:10|5438.94|5318.94|5437.86|5317.86|5438.94|5318.94|5437.65|5317.65|10
1655578460000|2022-06-18 18:54:20|5437.03|5317.03|5436.47|5316.47|5437.33|5317.33|5436.2|5316.2|10
1655578470000|2022-06-18 18:54:30|5436.56|5316.56|5437.03|5317.03|5437.56|5317.56|5436.2|5316.2|10
1655578480000|2022-06-18 18:54:40|5436.58|5316.58|5437.49|5317.49|5437.49|5317.49|5436.58|5316.58|10
1655578490000|2022-06-18 18:54:50|5437.69|5317.69|5437.82|5317.82|5438.41|5318.41|5437.44|5317.44|10
1655578500000|2022-06-18 18:55:00|5438.42|5318.42|5439.39|5319.39|5439.39|5319.39|5438.01|5318.01|10
1655578510000|2022-06-18 18:55:10|5439.47|5319.47|5439.43|5319.43|5439.47|5319.47|5438.63|5318.63|10
1655578520000|2022-06-18 18:55:20|5439.3|5319.3|5438.72|5318.72|5439.32|5319.32|5438.72|5318.72|10
1655578530000|2022-06-18 18:55:30|5439.12|5319.12|5438.5|5318.5|5439.32|5319.32|5438.5|5318.5|8
1655578540000|2022-06-18 18:55:40|5438.79|5318.79|5437.49|5317.49|5438.97|5318.97|5437.49|5317.49|10
1655578550000|2022-06-18 18:55:50|5437.37|5317.37|5436.47|5316.47|5437.37|5317.37|5436.34|5316.34|10
1655578560000|2022-06-18 18:56:00|5436.48|5316.48|5434.54|5314.54|5436.48|5316.48|5434.45|5314.45|10
1655578570000|2022-06-18 18:56:10|5434.42|5314.42|5433.8|5313.8|5434.42|5314.42|5433.73|5313.73|10
1655578580000|2022-06-18 18:56:20|5433.5|5313.5|5433.12|5313.12|5433.5|5313.5|5433.06|5313.06|10
1655578590000|2022-06-18 18:56:30|5432.63|5312.63|5432.43|5312.43|5432.63|5312.63|5432.35|5312.35|10
1655578600000|2022-06-18 18:56:40|5431.96|5311.96|5431.44|5311.44|5432.39|5312.39|5431.44|5311.44|10
1655578610000|2022-06-18 18:56:50|5431.51|5311.51|5428.27|5308.27|5431.51|5311.51|5428.26|5308.26|10
1655578620000|2022-06-18 18:57:00|5428.19|5308.19|5427.51|5307.51|5428.24|5308.24|5427.36|5307.36|10
1655578630000|2022-06-18 18:57:10|5427.42|5307.42|5424.54|5304.54|5427.42|5307.42|5424.54|5304.54|10
1655578640000|2022-06-18 18:57:20|5424.59|5304.59|5421.45|5301.45|5424.59|5304.59|5421.45|5301.45|10
1655578650000|2022-06-18 18:57:30|5421.12|5301.12|5422.76|5302.76|5422.76|5302.76|5420.72|5300.72|9
1655578660000|2022-06-18 18:57:40|5422.62|5302.62|5423.02|5303.02|5423.02|5303.02|5422.31|5302.31|10
1655578670000|2022-06-18 18:57:50|5424.44|5304.44|5425.36|5305.36|5425.47|5305.47|5423.3|5303.3|10
1655578680000|2022-06-18 18:58:00|5425.32|5305.32|5431.23|5311.23|5431.24|5311.24|5425.32|5305.32|10
1655578690000|2022-06-18 18:58:10|5431.37|5311.37|5434.29|5314.29|5434.29|5314.29|5431.37|5311.37|10
1655578700000|2022-06-18 18:58:20|5434.04|5314.04|5432.52|5312.52|5434.04|5314.04|5432.39|5312.39|10
1655578710000|2022-06-18 18:58:30|5432.36|5312.36|5428.16|5308.16|5432.36|5312.36|5428.16|5308.16|10
1655578720000|2022-06-18 18:58:40|5428.62|5308.62|5426.08|5306.08|5428.62|5308.62|5425.89|5305.89|10
1655578730000|2022-06-18 18:58:50|5426.14|5306.14|5425.05|5305.05|5426.38|5306.38|5425.05|5305.05|10
1655578740000|2022-06-18 18:59:00|5424.99|5304.99|5424.71|5304.71|5425.16|5305.16|5424.71|5304.71|9
1655578750000|2022-06-18 18:59:10|5424.61|5304.61|5424.16|5304.16|5424.61|5304.61|5423.77|5303.77|9
1655578760000|2022-06-18 18:59:20|5424.27|5304.27|5423.29|5303.29|5424.27|5304.27|5423.29|5303.29|10
1655578770000|2022-06-18 18:59:30|5423.11|5303.11|5421.97|5301.97|5423.11|5303.11|5421.97|5301.97|9
1655578780000|2022-06-18 18:59:40|5422.03|5302.03|5422.17|5302.17|5422.17|5302.17|5421.79|5301.79|10
1655578790000|2022-06-18 18:59:50|5422.05|5302.05|5421.98|5301.98|5422.35|5302.35|5421.98|5301.98|8
1655578800000|2022-06-18 19:00:00|5422.07|5302.07|5420.1|5300.1|5422.07|5302.07|5420.1|5300.1|10
1655578810000|2022-06-18 19:00:10|5420.11|5300.11|5419.46|5299.46|5420.4|5300.4|5419.46|5299.46|10
1655578820000|2022-06-18 19:00:20|5419.26|5299.26|5418.21|5298.21|5419.26|5299.26|5417.71|5297.71|10
1655578830000|2022-06-18 19:00:30|5418.19|5298.19|5422.32|5302.32|5422.32|5302.32|5418.19|5298.19|10
1655578840000|2022-06-18 19:00:40|5422.73|5302.73|5422.49|5302.49|5423.05|5303.05|5422.47|5302.47|10
1655578850000|2022-06-18 19:00:50|5422.75|5302.75|5421.64|5301.64|5422.75|5302.75|5421.19|5301.19|10
1655578860000|2022-06-18 19:01:00|5421.69|5301.69|5418.61|5298.61|5421.69|5301.69|5418.28|5298.28|10
1655578870000|2022-06-18 19:01:10|5418.85|5298.85|5416.42|5296.42|5418.85|5298.85|5416.42|5296.42|10
1655578880000|2022-06-18 19:01:20|5416.2|5296.2|5416.75|5296.75|5416.75|5296.75|5415.69|5295.69|9
1655578890000|2022-06-18 19:01:30|5416.19|5296.19|5413.84|5293.84|5416.59|5296.59|5413.74|5293.74|10
1655578900000|2022-06-18 19:01:40|5413.64|5293.64|5413.07|5293.07|5414.46|5294.46|5413.07|5293.07|10
1655578910000|2022-06-18 19:01:50|5412.95|5292.95|5411.02|5291.02|5412.95|5292.95|5411.02|5291.02|10
1655578920000|2022-06-18 19:02:00|5410.88|5290.88|5408.38|5288.38|5410.88|5290.88|5408.32|5288.32|10
1655578930000|2022-06-18 19:02:10|5408.52|5288.52|5406.49|5286.49|5408.55|5288.55|5406.46|5286.46|10
1655578940000|2022-06-18 19:02:20|5406.96|5286.96|5408.26|5288.26|5408.26|5288.26|5406.68|5286.68|10
1655578950000|2022-06-18 19:02:30|5408.15|5288.15|5409.63|5289.63|5409.69|5289.69|5408.15|5288.15|10
1655578960000|2022-06-18 19:02:40|5409.36|5289.36|5409.31|5289.31|5409.54|5289.54|5409.24|5289.24|10
1655578970000|2022-06-18 19:02:50|5408.77|5288.77|5400.97|5280.97|5408.77|5288.77|5400.97|5280.97|10
1655578980000|2022-06-18 19:03:00|5400.77|5280.77|5396.38|5276.38|5400.77|5280.77|5396.38|5276.38|10
1655578990000|2022-06-18 19:03:10|5395.87|5275.87|5396.58|5276.58|5396.58|5276.58|5394.53|5274.53|10
1655579000000|2022-06-18 19:03:20|5396.4|5276.4|5397.95|5277.95|5397.95|5277.95|5396.19|5276.19|10
1655579010000|2022-06-18 19:03:30|5397.92|5277.92|5404.38|5284.38|5404.38|5284.38|5397.92|5277.92|10
1655579020000|2022-06-18 19:03:40|5404.7|5284.7|5406.03|5286.03|5407.27|5287.27|5404.51|5284.51|10
1655579030000|2022-06-18 19:03:50|5405.83|5285.83|5405.72|5285.72|5405.83|5285.83|5405.43|5285.43|10
1655579040000|2022-06-18 19:04:00|5405.77|5285.77|5406.98|5286.98|5406.98|5286.98|5405.48|5285.48|10
1655579050000|2022-06-18 19:04:10|5407.08|5287.08|5409.05|5289.05|5409.05|5289.05|5407.08|5287.08|10
1655579060000|2022-06-18 19:04:20|5408.38|5288.38|5406.9|5286.9|5409.18|5289.18|5406.9|5286.9|10
1655579070000|2022-06-18 19:04:30|5406.46|5286.46|5403.49|5283.49|5406.46|5286.46|5403.49|5283.49|9
1655579080000|2022-06-18 19:04:40|5403.64|5283.64|5400.99|5280.99|5403.64|5283.64|5400.99|5280.99|10
1655579090000|2022-06-18 19:04:50|5400.21|5280.21|5400.8|5280.8|5400.8|5280.8|5400.08|5280.08|9
1655579100000|2022-06-18 19:05:00|5400.12|5280.12|5397.18|5277.18|5400.15|5280.15|5397.18|5277.18|10
1655579110000|2022-06-18 19:05:10|5397.21|5277.21|5395.49|5275.49|5397.21|5277.21|5395.1|5275.1|10
1655579120000|2022-06-18 19:05:20|5394.36|5274.36|5391.53|5271.53|5394.36|5274.36|5391.36|5271.36|10
1655579130000|2022-06-18 19:05:30|5391.4|5271.4|5392.13|5272.13|5392.24|5272.24|5390.99|5270.99|10
1655579140000|2022-06-18 19:05:40|5392.19|5272.19|5390.42|5270.42|5392.2|5272.2|5390.42|5270.42|10
1655579150000|2022-06-18 19:05:50|5390.43|5270.43|5389.3|5269.3|5390.6|5270.6|5389.07|5269.07|10
1655579160000|2022-06-18 19:06:00|5388.51|5268.51|5388.78|5268.78|5388.78|5268.78|5388.17|5268.17|9
1655579170000|2022-06-18 19:06:10|5388.07|5268.07|5386.78|5266.78|5388.42|5268.42|5386.78|5266.78|10
1655579180000|2022-06-18 19:06:20|5386.87|5266.87|5384.32|5264.32|5386.87|5266.87|5383.81|5263.81|10
1655579190000|2022-06-18 19:06:30|5384.45|5264.45|5384.26|5264.26|5384.45|5264.45|5383.83|5263.83|10
1655579200000|2022-06-18 19:06:40|5383.41|5263.41|5382.88|5262.88|5383.62|5263.62|5382.88|5262.88|10
1655579210000|2022-06-18 19:06:50|5383.2|5263.2|5382.76|5262.76|5383.34|5263.34|5382.37|5262.37|10
1655579220000|2022-06-18 19:07:00|5382.73|5262.73|5381.77|5261.77|5382.73|5262.73|5381.77|5261.77|10
1655579230000|2022-06-18 19:07:10|5381.93|5261.93|5379.34|5259.34|5382.05|5262.05|5379.34|5259.34|10
1655579240000|2022-06-18 19:07:20|5379.41|5259.41|5378.15|5258.15|5379.41|5259.41|5377.84|5257.84|9
1655579250000|2022-06-18 19:07:30|5378.17|5258.17|5384.49|5264.49|5384.49|5264.49|5378.17|5258.17|10
1655579260000|2022-06-18 19:07:40|5384.14|5264.14|5387.41|5267.41|5387.41|5267.41|5384.09|5264.09|10
1655579270000|2022-06-18 19:07:50|5388.03|5268.03|5395.46|5275.46|5395.49|5275.49|5388.03|5268.03|10
1655579280000|2022-06-18 19:08:00|5395.68|5275.68|5393.15|5273.15|5395.68|5275.68|5392.87|5272.87|10
1655579290000|2022-06-18 19:08:10|5393.21|5273.21|5393.31|5273.31|5393.68|5273.68|5393.06|5273.06|10
1655579300000|2022-06-18 19:08:20|5393.92|5273.92|5395.43|5275.43|5395.43|5275.43|5393.6|5273.6|9
1655579310000|2022-06-18 19:08:30|5394.82|5274.82|5396.18|5276.18|5396.29|5276.29|5394.82|5274.82|10
1655579320000|2022-06-18 19:08:40|5396.48|5276.48|5395.73|5275.73|5396.76|5276.76|5395.73|5275.73|10
1655579330000|2022-06-18 19:08:50|5395.71|5275.71|5393.49|5273.49|5395.8|5275.8|5393.23|5273.23|10
1655579340000|2022-06-18 19:09:00|5393.56|5273.56|5394.13|5274.13|5394.3|5274.3|5393.56|5273.56|10
1655579350000|2022-06-18 19:09:10|5394.63|5274.63|5397.96|5277.96|5397.96|5277.96|5394.5|5274.5|10
1655579360000|2022-06-18 19:09:20|5398.09|5278.09|5401.32|5281.32|5401.68|5281.68|5398.09|5278.09|10
1655579370000|2022-06-18 19:09:30|5401.49|5281.49|5405.99|5285.99|5405.99|5285.99|5401.49|5281.49|10
1655579380000|2022-06-18 19:09:40|5405.59|5285.59|5405.53|5285.53|5406.14|5286.14|5405.43|5285.43|10
1655579390000|2022-06-18 19:09:50|5406.09|5286.09|5406.7|5286.7|5406.73|5286.73|5405.77|5285.77|8
1655579400000|2022-06-18 19:10:00|5406.1|5286.1|5406.26|5286.26|5406.4|5286.4|5405.73|5285.73|9
1655579410000|2022-06-18 19:10:10|5406.84|5286.84|5407.12|5287.12|5407.66|5287.66|5406.6|5286.6|10
1655579420000|2022-06-18 19:10:20|5407.49|5287.49|5404.37|5284.37|5407.49|5287.49|5404.34|5284.34|10
1655579430000|2022-06-18 19:10:30|5403.61|5283.61|5400.05|5280.05|5403.85|5283.85|5400.05|5280.05|10
1655579440000|2022-06-18 19:10:40|5399.3|5279.3|5397.1|5277.1|5399.3|5279.3|5397.1|5277.1|10
1655579450000|2022-06-18 19:10:50|5397.09|5277.09|5396.08|5276.08|5397.37|5277.37|5396.08|5276.08|9
1655579460000|2022-06-18 19:11:00|5396.81|5276.81|5397.29|5277.29|5397.29|5277.29|5395.6|5275.6|10
1655579470000|2022-06-18 19:11:10|5397.24|5277.24|5398.25|5278.25|5398.25|5278.25|5396.92|5276.92|10
1655579480000|2022-06-18 19:11:20|5398.83|5278.83|5399.26|5279.26|5399.99|5279.99|5398.52|5278.52|10
1655579490000|2022-06-18 19:11:30|5399.65|5279.65|5401.43|5281.43|5401.43|5281.43|5399.6|5279.6|10
1655579500000|2022-06-18 19:11:40|5401.61|5281.61|5402.72|5282.72|5402.72|5282.72|5401.61|5281.61|10
1655579510000|2022-06-18 19:11:50|5402.97|5282.97|5403.62|5283.62|5404.09|5284.09|5402.38|5282.38|10
1655579520000|2022-06-18 19:12:00|5403.97|5283.97|5403.48|5283.48|5404.2|5284.2|5403.28|5283.28|9
1655579530000|2022-06-18 19:12:10|5403.81|5283.81|5403.92|5283.92|5403.93|5283.93|5403.47|5283.47|9
1655579540000|2022-06-18 19:12:20|5403.55|5283.55|5404.24|5284.24|5404.24|5284.24|5403.43|5283.43|9
1655579550000|2022-06-18 19:12:30|5404.22|5284.22|5401.06|5281.06|5404.8|5284.8|5401.06|5281.06|9
1655579560000|2022-06-18 19:12:40|5402.55|5282.55|5407.25|5287.25|5407.33|5287.33|5402.55|5282.55|9
1655579570000|2022-06-18 19:12:50|5407.81|5287.81|5410.15|5290.15|5410.37|5290.37|5407.81|5287.81|10
1655579580000|2022-06-18 19:13:00|5410.07|5290.07|5412.36|5292.36|5412.36|5292.36|5409.92|5289.92|10
1655579590000|2022-06-18 19:13:10|5411.91|5291.91|5413.03|5293.03|5413.22|5293.22|5411.88|5291.88|10
1655579600000|2022-06-18 19:13:20|5413.31|5293.31|5414.72|5294.72|5414.72|5294.72|5413.29|5293.29|10
1655579610000|2022-06-18 19:13:30|5414.53|5294.53|5415.03|5295.03|5415.03|5295.03|5414.25|5294.25|10
1655579620000|2022-06-18 19:13:40|5414.78|5294.78|5414.64|5294.64|5414.94|5294.94|5414.64|5294.64|9
1655579630000|2022-06-18 19:13:50|5414.63|5294.63|5413.09|5293.09|5414.84|5294.84|5413.09|5293.09|10
1655579640000|2022-06-18 19:14:00|5413.25|5293.25|5410.81|5290.81|5413.25|5293.25|5410.81|5290.81|10
1655579650000|2022-06-18 19:14:10|5410.55|5290.55|5410.63|5290.63|5411.08|5291.08|5410.55|5290.55|10
1655579660000|2022-06-18 19:14:20|5410.87|5290.87|5413.28|5293.28|5413.28|5293.28|5410.87|5290.87|10
1655579670000|2022-06-18 19:14:30|5413.35|5293.35|5410.33|5290.33|5413.35|5293.35|5410.33|5290.33|10
1655579680000|2022-06-18 19:14:40|5409.8|5289.8|5408.28|5288.28|5409.8|5289.8|5408.22|5288.22|10
1655579690000|2022-06-18 19:14:50|5408.07|5288.07|5406.21|5286.21|5408.07|5288.07|5406.21|5286.21|10
1655579700000|2022-06-18 19:15:00|5405.91|5285.91|5404.83|5284.83|5406.1|5286.1|5404.83|5284.83|10
1655579710000|2022-06-18 19:15:10|5404.75|5284.75|5404.48|5284.48|5404.89|5284.89|5404.31|5284.31|10
1655579720000|2022-06-18 19:15:20|5404.27|5284.27|5404.19|5284.19|5404.27|5284.27|5403.7|5283.7|10
1655579730000|2022-06-18 19:15:30|5404.25|5284.25|5406.8|5286.8|5406.86|5286.86|5404.25|5284.25|9
1655579740000|2022-06-18 19:15:40|5406.81|5286.81|5409.03|5289.03|5409.03|5289.03|5406.81|5286.81|10
1655579750000|2022-06-18 19:15:50|5408.91|5288.91|5410.18|5290.18|5410.18|5290.18|5408.91|5288.91|9
1655579760000|2022-06-18 19:16:00|5410.21|5290.21|5415.56|5295.56|5415.56|5295.56|5410.21|5290.21|10
1655579770000|2022-06-18 19:16:10|5415.86|5295.86|5420.6|5300.6|5420.6|5300.6|5415.86|5295.86|10
1655579780000|2022-06-18 19:16:20|5420.8|5300.8|5425.63|5305.63|5425.63|5305.63|5420.8|5300.8|10
1655579790000|2022-06-18 19:16:30|5426|5306|5429.97|5309.97|5430.06|5310.06|5426|5306|10
1655579800000|2022-06-18 19:16:40|5429.52|5309.52|5431.45|5311.45|5431.81|5311.81|5429.3|5309.3|10
1655579810000|2022-06-18 19:16:50|5430.92|5310.92|5430.75|5310.75|5431.41|5311.41|5429.8|5309.8|10
1655579820000|2022-06-18 19:17:00|5430.51|5310.51|5427.62|5307.62|5431.02|5311.02|5427.62|5307.62|10
1655579830000|2022-06-18 19:17:10|5427.46|5307.46|5426.02|5306.02|5427.46|5307.46|5425.84|5305.84|10
1655579840000|2022-06-18 19:17:20|5426.2|5306.2|5423.72|5303.72|5426.29|5306.29|5423.72|5303.72|10
1655579850000|2022-06-18 19:17:30|5423.14|5303.14|5423.02|5303.02|5423.96|5303.96|5423.02|5303.02|9
1655579860000|2022-06-18 19:17:40|5423.39|5303.39|5420.91|5300.91|5423.39|5303.39|5420.91|5300.91|10
1655579870000|2022-06-18 19:17:50|5420.82|5300.82|5418.29|5298.29|5420.82|5300.82|5418.29|5298.29|10
1655579880000|2022-06-18 19:18:00|5417.32|5297.32|5413.75|5293.75|5417.32|5297.32|5413.75|5293.75|10
1655579890000|2022-06-18 19:18:10|5413.45|5293.45|5411.02|5291.02|5414.23|5294.23|5411.01|5291.01|10
1655579900000|2022-06-18 19:18:20|5411.26|5291.26|5410.76|5290.76|5411.26|5291.26|5410.36|5290.36|10
1655579910000|2022-06-18 19:18:30|5410.45|5290.45|5410.02|5290.02|5410.45|5290.45|5409.92|5289.92|10
1655579920000|2022-06-18 19:18:40|5410.74|5290.74|5410.25|5290.25|5410.74|5290.74|5410.15|5290.15|9
1655579930000|2022-06-18 19:18:50|5410.21|5290.21|5409.36|5289.36|5410.46|5290.46|5409.36|5289.36|9
1655579940000|2022-06-18 19:19:00|5408.95|5288.95|5407.51|5287.51|5408.95|5288.95|5407.5|5287.5|10
1655579950000|2022-06-18 19:19:10|5408.14|5288.14|5411.08|5291.08|5411.08|5291.08|5407.76|5287.76|10
1655579960000|2022-06-18 19:19:20|5411.37|5291.37|5414.58|5294.58|5414.58|5294.58|5411.37|5291.37|10
1655579970000|2022-06-18 19:19:30|5415.9|5295.9|5417.3|5297.3|5417.7|5297.7|5415.9|5295.9|10
1655579980000|2022-06-18 19:19:40|5416.98|5296.98|5417.4|5297.4|5417.64|5297.64|5416.98|5296.98|9
1655579990000|2022-06-18 19:19:50|5417.08|5297.08|5417.15|5297.15|5417.21|5297.21|5416.73|5296.73|9
1655580000000|2022-06-18 19:20:00|5416.62|5296.62|5416.26|5296.26|5416.62|5296.62|5416.26|5296.26|10
1655580010000|2022-06-18 19:20:10|5416.42|5296.42|5415.35|5295.35|5416.42|5296.42|5415.08|5295.08|10
1655580020000|2022-06-18 19:20:20|5414.6|5294.6|5412.13|5292.13|5414.74|5294.74|5412.13|5292.13|10
1655580030000|2022-06-18 19:20:30|5412.28|5292.28|5412.19|5292.19|5412.41|5292.41|5411.44|5291.44|10
1655580040000|2022-06-18 19:20:40|5413.32|5293.32|5416.66|5296.66|5416.66|5296.66|5413.32|5293.32|10
1655580050000|2022-06-18 19:20:50|5416.93|5296.93|5419.15|5299.15|5419.15|5299.15|5416.93|5296.93|10
1655580060000|2022-06-18 19:21:00|5418.61|5298.61|5418.35|5298.35|5418.61|5298.61|5417.23|5297.23|10
1655580070000|2022-06-18 19:21:10|5417.91|5297.91|5418.62|5298.62|5418.62|5298.62|5417.91|5297.91|10
1655580080000|2022-06-18 19:21:20|5418.72|5298.72|5418.92|5298.92|5418.92|5298.92|5418.23|5298.23|10
1655580090000|2022-06-18 19:21:30|5418.73|5298.73|5419.56|5299.56|5419.56|5299.56|5418.55|5298.55|10
1655580100000|2022-06-18 19:21:40|5419.47|5299.47|5420.15|5300.15|5420.15|5300.15|5419.26|5299.26|10
1655580110000|2022-06-18 19:21:50|5420.33|5300.33|5417.29|5297.29|5420.33|5300.33|5417.29|5297.29|10
1655580120000|2022-06-18 19:22:00|5417.5|5297.5|5417.3|5297.3|5417.57|5297.57|5416.91|5296.91|10
1655580130000|2022-06-18 19:22:10|5417.17|5297.17|5418.5|5298.5|5418.75|5298.75|5417.1|5297.1|10
1655580140000|2022-06-18 19:22:20|5418.28|5298.28|5419.19|5299.19|5419.31|5299.31|5418.28|5298.28|9
1655580150000|2022-06-18 19:22:30|5419.21|5299.21|5420.81|5300.81|5420.81|5300.81|5419.21|5299.21|10
1655580160000|2022-06-18 19:22:40|5420.8|5300.8|5420.69|5300.69|5421.19|5301.19|5420.69|5300.69|10
1655580170000|2022-06-18 19:22:50|5420.79|5300.79|5421.35|5301.35|5421.38|5301.38|5420.71|5300.71|10
1655580180000|2022-06-18 19:23:00|5421.47|5301.47|5421.3|5301.3|5421.76|5301.76|5421.3|5301.3|10
1655580190000|2022-06-18 19:23:10|5422.04|5302.04|5424.04|5304.04|5424.04|5304.04|5422.04|5302.04|10
1655580200000|2022-06-18 19:23:20|5424.26|5304.26|5425.23|5305.23|5425.23|5305.23|5423.66|5303.66|10
1655580210000|2022-06-18 19:23:30|5426.32|5306.32|5432.02|5312.02|5432.02|5312.02|5426.32|5306.32|10
1655580220000|2022-06-18 19:23:40|5432.57|5312.57|5435.41|5315.41|5435.41|5315.41|5432.57|5312.57|10
1655580230000|2022-06-18 19:23:50|5435.05|5315.05|5432.47|5312.47|5435.05|5315.05|5432.29|5312.29|10
1655580240000|2022-06-18 19:24:00|5432.06|5312.06|5433.56|5313.56|5433.56|5313.56|5432.06|5312.06|10
1655580250000|2022-06-18 19:24:10|5433.29|5313.29|5434.25|5314.25|5434.25|5314.25|5433.21|5313.21|10
1655580260000|2022-06-18 19:24:20|5433.48|5313.48|5432.98|5312.98|5434.14|5314.14|5432.98|5312.98|10
1655580270000|2022-06-18 19:24:30|5432.89|5312.89|5431.82|5311.82|5433.25|5313.25|5431.82|5311.82|10
1655580280000|2022-06-18 19:24:40|5430.92|5310.92|5427.59|5307.59|5432.15|5312.15|5427.59|5307.59|10
1655580290000|2022-06-18 19:24:50|5427.24|5307.24|5425.93|5305.93|5427.24|5307.24|5425.78|5305.78|10
1655580300000|2022-06-18 19:25:00|5425.7|5305.7|5425.01|5305.01|5425.7|5305.7|5424.62|5304.62|10
1655580310000|2022-06-18 19:25:10|5424.87|5304.87|5424.13|5304.13|5425.3|5305.3|5424.01|5304.01|10
1655580320000|2022-06-18 19:25:20|5424.46|5304.46|5424.74|5304.74|5425|5305|5424.19|5304.19|10
1655580330000|2022-06-18 19:25:30|5424.84|5304.84|5423.1|5303.1|5425.07|5305.07|5422.76|5302.76|10
1655580340000|2022-06-18 19:25:40|5422.92|5302.92|5422.9|5302.9|5423.82|5303.82|5422.1|5302.1|10
1655580350000|2022-06-18 19:25:50|5423.36|5303.36|5425.71|5305.71|5425.71|5305.71|5422.57|5302.57|10
1655580360000|2022-06-18 19:26:00|5425.53|5305.53|5426.42|5306.42|5426.74|5306.74|5425.53|5305.53|10
1655580370000|2022-06-18 19:26:10|5426.22|5306.22|5425.97|5305.97|5426.27|5306.27|5425.75|5305.75|9
1655580380000|2022-06-18 19:26:20|5425.58|5305.58|5418.74|5298.74|5425.58|5305.58|5417.88|5297.88|10
1655580390000|2022-06-18 19:26:30|5418.01|5298.01|5411.95|5291.95|5418.01|5298.01|5411.95|5291.95|10
1655580400000|2022-06-18 19:26:40|5411.77|5291.77|5405.62|5285.62|5411.77|5291.77|5405.62|5285.62|10
1655580410000|2022-06-18 19:26:50|5405.58|5285.58|5405.22|5285.22|5405.96|5285.96|5404.52|5284.52|10
1655580420000|2022-06-18 19:27:00|5405.15|5285.15|5403.28|5283.28|5405.17|5285.17|5403.28|5283.28|10
1655580430000|2022-06-18 19:27:10|5402.96|5282.96|5401.77|5281.77|5402.96|5282.96|5401.64|5281.64|10
1655580440000|2022-06-18 19:27:20|5401.42|5281.42|5399.69|5279.69|5401.42|5281.42|5399.69|5279.69|9
1655580450000|2022-06-18 19:27:30|5399.23|5279.23|5399.05|5279.05|5399.55|5279.55|5398.86|5278.86|10
1655580460000|2022-06-18 19:27:40|5399.37|5279.37|5398.72|5278.72|5399.37|5279.37|5398.62|5278.62|10
1655580470000|2022-06-18 19:27:50|5398.57|5278.57|5394.95|5274.95|5398.57|5278.57|5394.95|5274.95|10
1655580480000|2022-06-18 19:28:00|5394.97|5274.97|5394.46|5274.46|5395.67|5275.67|5394.46|5274.46|10
1655580490000|2022-06-18 19:28:10|5394.52|5274.52|5395.49|5275.49|5395.49|5275.49|5394.52|5274.52|10
1655580500000|2022-06-18 19:28:20|5395.39|5275.39|5394.5|5274.5|5395.65|5275.65|5394.5|5274.5|10
1655580510000|2022-06-18 19:28:30|5394.32|5274.32|5394.87|5274.87|5394.87|5274.87|5394.32|5274.32|10
1655580520000|2022-06-18 19:28:40|5394.4|5274.4|5393.76|5273.76|5394.58|5274.58|5393.57|5273.57|10
1655580530000|2022-06-18 19:28:50|5393.8|5273.8|5396.47|5276.47|5396.47|5276.47|5393.8|5273.8|10
1655580540000|2022-06-18 19:29:00|5396.45|5276.45|5395.54|5275.54|5396.48|5276.48|5395.54|5275.54|9
1655580550000|2022-06-18 19:29:10|5395.7|5275.7|5394.8|5274.8|5395.74|5275.74|5394.75|5274.75|10
1655580560000|2022-06-18 19:29:20|5394.88|5274.88|5395.88|5275.88|5395.92|5275.92|5394.88|5274.88|10
1655580570000|2022-06-18 19:29:30|5396.19|5276.19|5392.93|5272.93|5396.19|5276.19|5392.93|5272.93|10
1655580580000|2022-06-18 19:29:40|5392.65|5272.65|5391.32|5271.32|5392.65|5272.65|5391.32|5271.32|10
1655580590000|2022-06-18 19:29:50|5391.53|5271.53|5391.72|5271.72|5391.82|5271.82|5391.53|5271.53|10
1655580600000|2022-06-18 19:30:00|5391.39|5271.39|5391.99|5271.99|5392.2|5272.2|5391.39|5271.39|10
1655580610000|2022-06-18 19:30:10|5392.07|5272.07|5391.36|5271.36|5392.32|5272.32|5391.36|5271.36|9
1655580620000|2022-06-18 19:30:20|5391.57|5271.57|5390.99|5270.99|5391.57|5271.57|5390.95|5270.95|9
1655580630000|2022-06-18 19:30:30|5390.67|5270.67|5389.51|5269.51|5390.67|5270.67|5389.51|5269.51|10
1655580640000|2022-06-18 19:30:40|5389.45|5269.45|5389.98|5269.98|5389.98|5269.98|5389.23|5269.23|10
1655580650000|2022-06-18 19:30:50|5390.63|5270.63|5392.08|5272.08|5392.08|5272.08|5390.29|5270.29|10
1655580660000|2022-06-18 19:31:00|5391.84|5271.84|5398.79|5278.79|5398.79|5278.79|5391.84|5271.84|10
1655580670000|2022-06-18 19:31:10|5399.13|5279.13|5399.55|5279.55|5399.66|5279.66|5398.59|5278.59|10
1655580680000|2022-06-18 19:31:20|5399.45|5279.45|5399.18|5279.18|5400.16|5280.16|5399.18|5279.18|10
1655580690000|2022-06-18 19:31:30|5399.19|5279.19|5397.51|5277.51|5399.19|5279.19|5397.51|5277.51|10
1655580700000|2022-06-18 19:31:40|5396.24|5276.24|5394.17|5274.17|5396.24|5276.24|5393.94|5273.94|9
1655580710000|2022-06-18 19:31:50|5394.05|5274.05|5394.21|5274.21|5394.47|5274.47|5393.29|5273.29|10
1655580720000|2022-06-18 19:32:00|5394.27|5274.27|5394.95|5274.95|5395.18|5275.18|5393.43|5273.43|10
1655580730000|2022-06-18 19:32:10|5395.24|5275.24|5393.84|5273.84|5395.24|5275.24|5393.71|5273.71|10
1655580740000|2022-06-18 19:32:20|5393.68|5273.68|5393.47|5273.47|5393.89|5273.89|5393.47|5273.47|10
1655580750000|2022-06-18 19:32:30|5393.59|5273.59|5392.93|5272.93|5393.72|5273.72|5392.93|5272.93|10
1655580760000|2022-06-18 19:32:40|5392.98|5272.98|5392.36|5272.36|5393.04|5273.04|5391.92|5271.92|10
1655580770000|2022-06-18 19:32:50|5392.15|5272.15|5391.21|5271.21|5392.35|5272.35|5391.21|5271.21|10
1655580780000|2022-06-18 19:33:00|5391.04|5271.04|5389.76|5269.76|5391.17|5271.17|5389.69|5269.69|9
1655580790000|2022-06-18 19:33:10|5389.47|5269.47|5388.93|5268.93|5389.47|5269.47|5388.83|5268.83|10
1655580800000|2022-06-18 19:33:20|5388.82|5268.82|5388.76|5268.76|5389.17|5269.17|5388.68|5268.68|10
1655580810000|2022-06-18 19:33:30|5388.85|5268.85|5388.39|5268.39|5388.85|5268.85|5388.39|5268.39|10
1655580820000|2022-06-18 19:33:40|5388.49|5268.49|5388.65|5268.65|5388.96|5268.96|5388.42|5268.42|8
1655580830000|2022-06-18 19:33:50|5388.69|5268.69|5388.01|5268.01|5388.69|5268.69|5387.83|5267.83|9
1655580840000|2022-06-18 19:34:00|5388.05|5268.05|5388.35|5268.35|5388.35|5268.35|5387.81|5267.81|10
1655580850000|2022-06-18 19:34:10|5388.6|5268.6|5390.02|5270.02|5390.38|5270.38|5388.6|5268.6|10
1655580860000|2022-06-18 19:34:20|5390.59|5270.59|5391.5|5271.5|5392|5272|5390.53|5270.53|9
1655580870000|2022-06-18 19:34:30|5391.63|5271.63|5390.31|5270.31|5391.63|5271.63|5390.31|5270.31|10
1655580880000|2022-06-18 19:34:40|5390.18|5270.18|5389.1|5269.1|5390.18|5270.18|5389.01|5269.01|8
1655580890000|2022-06-18 19:34:50|5388.95|5268.95|5389.54|5269.54|5389.57|5269.57|5388.61|5268.61|9
1655580900000|2022-06-18 19:35:00|5389.73|5269.73|5391.64|5271.64|5392.09|5272.09|5389.73|5269.73|10
1655580910000|2022-06-18 19:35:10|5391.53|5271.53|5391.79|5271.79|5391.79|5271.79|5391.31|5271.31|9
1655580920000|2022-06-18 19:35:20|5392.05|5272.05|5392.67|5272.67|5392.91|5272.91|5391.94|5271.94|10
1655580930000|2022-06-18 19:35:30|5392.85|5272.85|5392.25|5272.25|5392.85|5272.85|5392.07|5272.07|10
1655580940000|2022-06-18 19:35:40|5392.2|5272.2|5392.45|5272.45|5392.45|5272.45|5391.81|5271.81|9
1655580950000|2022-06-18 19:35:50|5392.67|5272.67|5395.31|5275.31|5395.31|5275.31|5392.67|5272.67|10
1655580960000|2022-06-18 19:36:00|5395.32|5275.32|5396.08|5276.08|5396.3|5276.3|5395.32|5275.32|9
1655580970000|2022-06-18 19:36:10|5396|5276|5395.84|5275.84|5396.59|5276.59|5395.75|5275.75|10
1655580980000|2022-06-18 19:36:20|5396.01|5276.01|5394.44|5274.44|5396.01|5276.01|5394.44|5274.44|9
1655580990000|2022-06-18 19:36:30|5394.27|5274.27|5393.8|5273.8|5394.41|5274.41|5393.63|5273.63|10
1655581000000|2022-06-18 19:36:40|5393.41|5273.41|5393.38|5273.38|5393.83|5273.83|5393.38|5273.38|10
1655581010000|2022-06-18 19:36:50|5393.11|5273.11|5392.68|5272.68|5393.15|5273.15|5392.68|5272.68|10
1655581020000|2022-06-18 19:37:00|5392.23|5272.23|5389.52|5269.52|5392.54|5272.54|5389.52|5269.52|9
1655581030000|2022-06-18 19:37:10|5389.34|5269.34|5388.21|5268.21|5389.34|5269.34|5387.83|5267.83|10
1655581040000|2022-06-18 19:37:20|5387.19|5267.19|5378.52|5258.52|5387.19|5267.19|5378.52|5258.52|10
1655581050000|2022-06-18 19:37:30|5378.31|5258.31|5374.75|5254.75|5378.31|5258.31|5374.75|5254.75|10
1655581060000|2022-06-18 19:37:40|5373.91|5253.91|5373.37|5253.37|5374.19|5254.19|5373.37|5253.37|10
1655581070000|2022-06-18 19:37:50|5372.86|5252.86|5366.72|5246.72|5372.86|5252.86|5366.72|5246.72|10
1655581080000|2022-06-18 19:38:00|5366.3|5246.3|5365.1|5245.1|5366.3|5246.3|5364.02|5244.02|10
1655581090000|2022-06-18 19:38:10|5365.13|5245.13|5365.76|5245.76|5365.76|5245.76|5363.74|5243.74|10
1655581100000|2022-06-18 19:38:20|5365.65|5245.65|5365|5245|5366.11|5246.11|5365|5245|10
1655581110000|2022-06-18 19:38:30|5364.71|5244.71|5364.95|5244.95|5364.95|5244.95|5364.46|5244.46|10
1655581120000|2022-06-18 19:38:40|5364.73|5244.73|5363.8|5243.8|5364.75|5244.75|5363.77|5243.77|10
1655581130000|2022-06-18 19:38:50|5364.24|5244.24|5362.61|5242.61|5364.24|5244.24|5362.61|5242.61|10
1655581140000|2022-06-18 19:39:00|5361.93|5241.93|5358.23|5238.23|5361.93|5241.93|5357.49|5237.49|10
1655581150000|2022-06-18 19:39:10|5358.3|5238.3|5358.62|5238.62|5358.87|5238.87|5357.72|5237.72|10
1655581160000|2022-06-18 19:39:20|5358.63|5238.63|5358.37|5238.37|5358.63|5238.63|5357.87|5237.87|10
1655581170000|2022-06-18 19:39:30|5358.45|5238.45|5357.98|5237.98|5358.59|5238.59|5357.66|5237.66|10
1655581180000|2022-06-18 19:39:40|5357.75|5237.75|5358.29|5238.29|5358.29|5238.29|5357.75|5237.75|10
1655581190000|2022-06-18 19:39:50|5358.17|5238.17|5359.9|5239.9|5360.05|5240.05|5358.17|5238.17|9
1655581200000|2022-06-18 19:40:00|5359.91|5239.91|5363.28|5243.28|5363.42|5243.42|5359.91|5239.91|10
1655581210000|2022-06-18 19:40:10|5363.27|5243.27|5357.05|5237.05|5363.27|5243.27|5357.05|5237.05|10
1655581220000|2022-06-18 19:40:20|5356.87|5236.87|5354.53|5234.53|5357.47|5237.47|5354.53|5234.53|10
1655581230000|2022-06-18 19:40:30|5354.31|5234.31|5354.05|5234.05|5354.31|5234.31|5353.3|5233.3|10
1655581240000|2022-06-18 19:40:40|5353.74|5233.74|5353.04|5233.04|5353.74|5233.74|5353.04|5233.04|9
1655581250000|2022-06-18 19:40:50|5353.11|5233.11|5352.68|5232.68|5353.43|5233.43|5352.68|5232.68|10
1655581260000|2022-06-18 19:41:00|5352.47|5232.47|5352.69|5232.69|5352.69|5232.69|5352.25|5232.25|10
1655581270000|2022-06-18 19:41:10|5352.82|5232.82|5352.05|5232.05|5352.87|5232.87|5352.05|5232.05|10
1655581280000|2022-06-18 19:41:20|5351.75|5231.75|5351.93|5231.93|5351.93|5231.93|5351.36|5231.36|10
1655581290000|2022-06-18 19:41:30|5351.95|5231.95|5352.1|5232.1|5352.34|5232.34|5351.95|5231.95|9
1655581300000|2022-06-18 19:41:40|5352.36|5232.36|5350.52|5230.52|5352.36|5232.36|5350.52|5230.52|10
1655581310000|2022-06-18 19:41:50|5350.55|5230.55|5350.95|5230.95|5351.54|5231.54|5350.55|5230.55|10
1655581320000|2022-06-18 19:42:00|5351.09|5231.09|5350.48|5230.48|5351.64|5231.64|5350.48|5230.48|10
1655581330000|2022-06-18 19:42:10|5350.31|5230.31|5348.82|5228.82|5350.31|5230.31|5348.82|5228.82|10
1655581340000|2022-06-18 19:42:20|5347.31|5227.31|5340.06|5220.06|5347.31|5227.31|5340.06|5220.06|10
1655581350000|2022-06-18 19:42:30|5340.01|5220.01|5332.13|5212.13|5340.01|5220.01|5332.13|5212.13|10
1655581360000|2022-06-18 19:42:40|5331.41|5211.41|5328.92|5208.92|5331.41|5211.41|5328.92|5208.92|10
1655581370000|2022-06-18 19:42:50|5328.89|5208.89|5329.98|5209.98|5329.98|5209.98|5328.89|5208.89|10
1655581380000|2022-06-18 19:43:00|5330.1|5210.1|5328.36|5208.36|5330.67|5210.67|5328.36|5208.36|10
1655581390000|2022-06-18 19:43:10|5328.38|5208.38|5327.51|5207.51|5328.38|5208.38|5326.91|5206.91|10
1655581400000|2022-06-18 19:43:20|5328.47|5208.47|5330.7|5210.7|5330.7|5210.7|5328.01|5208.01|10
1655581410000|2022-06-18 19:43:30|5331.45|5211.45|5335|5215|5335.48|5215.48|5331.23|5211.23|10
1655581420000|2022-06-18 19:43:40|5334.89|5214.89|5335.39|5215.39|5336.26|5216.26|5334.71|5214.71|10
1655581430000|2022-06-18 19:43:50|5335.01|5215.01|5334.27|5214.27|5335.4|5215.4|5333.88|5213.88|10
1655581440000|2022-06-18 19:44:00|5334.5|5214.5|5331.97|5211.97|5334.75|5214.75|5331.97|5211.97|10
1655581450000|2022-06-18 19:44:10|5331.47|5211.47|5330.38|5210.38|5331.59|5211.59|5330.38|5210.38|10
1655581460000|2022-06-18 19:44:20|5330.26|5210.26|5331.09|5211.09|5331.09|5211.09|5329.97|5209.97|9
1655581470000|2022-06-18 19:44:30|5331.21|5211.21|5334.89|5214.89|5335.22|5215.22|5331.21|5211.21|10
1655581480000|2022-06-18 19:44:40|5335.89|5215.89|5337.81|5217.81|5337.81|5217.81|5334.52|5214.52|10
1655581490000|2022-06-18 19:44:50|5338.21|5218.21|5337.91|5217.91|5339.52|5219.52|5337.91|5217.91|10
1655581500000|2022-06-18 19:45:00|5338.15|5218.15|5337.18|5217.18|5338.15|5218.15|5336.77|5216.77|10
1655581510000|2022-06-18 19:45:10|5336.99|5216.99|5338.65|5218.65|5338.65|5218.65|5336.99|5216.99|10
1655581520000|2022-06-18 19:45:20|5338.94|5218.94|5341.06|5221.06|5341.13|5221.13|5338.94|5218.94|10
1655581530000|2022-06-18 19:45:30|5341.04|5221.04|5343.87|5223.87|5344.03|5224.03|5341.04|5221.04|10
1655581540000|2022-06-18 19:45:40|5344.52|5224.52|5348.48|5228.48|5348.48|5228.48|5344.52|5224.52|10
1655581550000|2022-06-18 19:45:50|5348.8|5228.8|5348.4|5228.4|5349.22|5229.22|5348.33|5228.33|10
1655581560000|2022-06-18 19:46:00|5348.17|5228.17|5347.37|5227.37|5348.55|5228.55|5347.16|5227.16|10
1655581570000|2022-06-18 19:46:10|5348.02|5228.02|5348.91|5228.91|5349.04|5229.04|5348.02|5228.02|10
1655581580000|2022-06-18 19:46:20|5348.97|5228.97|5346.86|5226.86|5348.97|5228.97|5346.25|5226.25|10
1655581590000|2022-06-18 19:46:30|5347.09|5227.09|5348.12|5228.12|5348.93|5228.93|5347.09|5227.09|10
1655581600000|2022-06-18 19:46:40|5348.18|5228.18|5348.32|5228.32|5348.58|5228.58|5348.06|5228.06|10
1655581610000|2022-06-18 19:46:50|5348.27|5228.27|5347.47|5227.47|5348.35|5228.35|5347.46|5227.46|10
1655581620000|2022-06-18 19:47:00|5347.35|5227.35|5347.02|5227.02|5347.35|5227.35|5346.78|5226.78|8
1655581630000|2022-06-18 19:47:10|5347.03|5227.03|5345.53|5225.53|5347.1|5227.1|5345.5|5225.5|10
1655581640000|2022-06-18 19:47:20|5345.31|5225.31|5346.34|5226.34|5346.34|5226.34|5345.31|5225.31|10
1655581650000|2022-06-18 19:47:30|5346.28|5226.28|5345.9|5225.9|5346.4|5226.4|5345.9|5225.9|9
1655581660000|2022-06-18 19:47:40|5346.13|5226.13|5345.65|5225.65|5346.94|5226.94|5345.65|5225.65|9
1655581670000|2022-06-18 19:47:50|5344.77|5224.77|5338.51|5218.51|5344.77|5224.77|5338.51|5218.51|10
1655581680000|2022-06-18 19:48:00|5338.43|5218.43|5336.32|5216.32|5338.43|5218.43|5336.32|5216.32|10
1655581690000|2022-06-18 19:48:10|5336.23|5216.23|5334.82|5214.82|5336.23|5216.23|5334.74|5214.74|10
1655581700000|2022-06-18 19:48:20|5334.32|5214.32|5335.07|5215.07|5335.64|5215.64|5334.04|5214.04|10
1655581710000|2022-06-18 19:48:30|5335.18|5215.18|5335.28|5215.28|5335.45|5215.45|5335.01|5215.01|10
1655581720000|2022-06-18 19:48:40|5335.05|5215.05|5334.12|5214.12|5335.19|5215.19|5334.02|5214.02|10
1655581730000|2022-06-18 19:48:50|5334.46|5214.46|5332.83|5212.83|5334.89|5214.89|5332.83|5212.83|10
1655581740000|2022-06-18 19:49:00|5332.12|5212.12|5329.43|5209.43|5332.12|5212.12|5329.43|5209.43|9
1655581750000|2022-06-18 19:49:10|5329.18|5209.18|5327.72|5207.72|5329.18|5209.18|5327.55|5207.55|9
1655581760000|2022-06-18 19:49:20|5327.85|5207.85|5326.05|5206.05|5327.87|5207.87|5326.05|5206.05|10
1655581770000|2022-06-18 19:49:30|5325.94|5205.94|5324.57|5204.57|5326.17|5206.17|5324.57|5204.57|10
1655581780000|2022-06-18 19:49:40|5324.12|5204.12|5324.35|5204.35|5324.96|5204.96|5324.03|5204.03|10
1655581790000|2022-06-18 19:49:50|5323.55|5203.55|5321.93|5201.93|5323.98|5203.98|5321.23|5201.23|10
1655581800000|2022-06-18 19:50:00|5321.7|5201.7|5324.36|5204.36|5324.36|5204.36|5321.7|5201.7|10
1655581810000|2022-06-18 19:50:10|5324.29|5204.29|5323.79|5203.79|5324.43|5204.43|5323.73|5203.73|9
1655581820000|2022-06-18 19:50:20|5323.95|5203.95|5323.45|5203.45|5323.95|5203.95|5323.45|5203.45|10
1655581830000|2022-06-18 19:50:30|5323.1|5203.1|5327.77|5207.77|5327.77|5207.77|5323.1|5203.1|10
1655581840000|2022-06-18 19:50:40|5328.17|5208.17|5336.65|5216.65|5336.65|5216.65|5328.17|5208.17|10
1655581850000|2022-06-18 19:50:50|5337.64|5217.64|5337.28|5217.28|5337.68|5217.68|5337.24|5217.24|10
1655581860000|2022-06-18 19:51:00|5337.07|5217.07|5335.66|5215.66|5337.2|5217.2|5335.66|5215.66|10
1655581870000|2022-06-18 19:51:10|5335.11|5215.11|5335.75|5215.75|5335.75|5215.75|5334.84|5214.84|10
1655581880000|2022-06-18 19:51:20|5336.08|5216.08|5336.18|5216.18|5336.46|5216.46|5335.75|5215.75|9
1655581890000|2022-06-18 19:51:30|5336.39|5216.39|5337.41|5217.41|5337.51|5217.51|5336.39|5216.39|10
1655581900000|2022-06-18 19:51:40|5337.18|5217.18|5334.72|5214.72|5337.18|5217.18|5334.72|5214.72|10
1655581910000|2022-06-18 19:51:50|5334.33|5214.33|5332.7|5212.7|5334.35|5214.35|5332.53|5212.53|10
1655581920000|2022-06-18 19:52:00|5333.16|5213.16|5333.08|5213.08|5333.46|5213.46|5333.02|5213.02|9
1655581930000|2022-06-18 19:52:10|5332.71|5212.71|5332.99|5212.99|5333.34|5213.34|5332.5|5212.5|10
1655581940000|2022-06-18 19:52:20|5332.86|5212.86|5332.91|5212.91|5333.24|5213.24|5332.86|5212.86|10
1655581950000|2022-06-18 19:52:30|5332.84|5212.84|5332.85|5212.85|5333.12|5213.12|5332.59|5212.59|10
1655581960000|2022-06-18 19:52:40|5332.75|5212.75|5333.3|5213.3|5333.49|5213.49|5332.75|5212.75|10
1655581970000|2022-06-18 19:52:50|5333.35|5213.35|5333.11|5213.11|5333.74|5213.74|5333.05|5213.05|10
1655581980000|2022-06-18 19:53:00|5332.98|5212.98|5331.67|5211.67|5332.98|5212.98|5331.65|5211.65|10
1655581990000|2022-06-18 19:53:10|5331.78|5211.78|5329.49|5209.49|5331.78|5211.78|5329.49|5209.49|10
1655582000000|2022-06-18 19:53:20|5329.45|5209.45|5326.99|5206.99|5329.45|5209.45|5326.99|5206.99|10
1655582010000|2022-06-18 19:53:30|5327.08|5207.08|5326.94|5206.94|5327.25|5207.25|5326.63|5206.63|10
1655582020000|2022-06-18 19:53:40|5326.88|5206.88|5327.37|5207.37|5327.98|5207.98|5326.88|5206.88|9
1655582030000|2022-06-18 19:53:50|5327.55|5207.55|5329.62|5209.62|5329.62|5209.62|5327.55|5207.55|10
1655582040000|2022-06-18 19:54:00|5329.96|5209.96|5330.61|5210.61|5330.61|5210.61|5329.3|5209.3|9
1655582050000|2022-06-18 19:54:10|5331.51|5211.51|5331.37|5211.37|5332.51|5212.51|5331.25|5211.25|10
1655582060000|2022-06-18 19:54:20|5332.42|5212.42|5333.17|5213.17|5333.17|5213.17|5332.28|5212.28|9
1655582070000|2022-06-18 19:54:30|5332.88|5212.88|5329.08|5209.08|5332.88|5212.88|5328.72|5208.72|10
1655582080000|2022-06-18 19:54:40|5329.04|5209.04|5329.16|5209.16|5329.16|5209.16|5328.52|5208.52|8
1655582090000|2022-06-18 19:54:50|5329.26|5209.26|5330.83|5210.83|5330.83|5210.83|5329.26|5209.26|10
1655582100000|2022-06-18 19:55:00|5330.88|5210.88|5331.92|5211.92|5332.39|5212.39|5330.84|5210.84|10
1655582110000|2022-06-18 19:55:10|5331.73|5211.73|5330.55|5210.55|5331.73|5211.73|5330.55|5210.55|10
1655582120000|2022-06-18 19:55:20|5330.07|5210.07|5333.25|5213.25|5333.25|5213.25|5330.07|5210.07|10
1655582130000|2022-06-18 19:55:30|5333.55|5213.55|5342.41|5222.41|5342.41|5222.41|5333.55|5213.55|10
1655582140000|2022-06-18 19:55:40|5342.5|5222.5|5344.81|5224.81|5344.81|5224.81|5342.32|5222.32|9
1655582150000|2022-06-18 19:55:50|5344.89|5224.89|5344.96|5224.96|5345.18|5225.18|5344.1|5224.1|10
1655582160000|2022-06-18 19:56:00|5344.36|5224.36|5341.63|5221.63|5345|5225|5341.63|5221.63|10
1655582170000|2022-06-18 19:56:10|5341.61|5221.61|5341.58|5221.58|5341.88|5221.88|5341.19|5221.19|10
1655582180000|2022-06-18 19:56:20|5340.39|5220.39|5341.83|5221.83|5342.44|5222.44|5340.39|5220.39|10
1655582190000|2022-06-18 19:56:30|5342.14|5222.14|5341.87|5221.87|5342.37|5222.37|5341.13|5221.13|10
1655582200000|2022-06-18 19:56:40|5341.27|5221.27|5339.04|5219.04|5341.27|5221.27|5339.04|5219.04|10
1655582210000|2022-06-18 19:56:50|5338.47|5218.47|5337.49|5217.49|5338.8|5218.8|5337.49|5217.49|10
1655582220000|2022-06-18 19:57:00|5337.66|5217.66|5336.91|5216.91|5337.66|5217.66|5336.91|5216.91|10
1655582230000|2022-06-18 19:57:10|5336.59|5216.59|5335.92|5215.92|5336.7|5216.7|5335.92|5215.92|10
1655582240000|2022-06-18 19:57:20|5336.12|5216.12|5333.78|5213.78|5336.12|5216.12|5333.74|5213.74|10
1655582250000|2022-06-18 19:57:30|5332.64|5212.64|5324.88|5204.88|5332.9|5212.9|5324.88|5204.88|10
1655582260000|2022-06-18 19:57:40|5323.72|5203.72|5320.55|5200.55|5323.72|5203.72|5319.86|5199.86|10
1655582270000|2022-06-18 19:57:50|5319.65|5199.65|5316.93|5196.93|5319.65|5199.65|5316.93|5196.93|10
1655582280000|2022-06-18 19:58:00|5317.15|5197.15|5314.29|5194.29|5317.21|5197.21|5314.29|5194.29|10
1655582290000|2022-06-18 19:58:10|5313.66|5193.66|5312.28|5192.28|5313.66|5193.66|5311.54|5191.54|9
1655582300000|2022-06-18 19:58:20|5312.15|5192.15|5312.24|5192.24|5312.93|5192.93|5312.15|5192.15|10
1655582310000|2022-06-18 19:58:30|5312.39|5192.39|5314.82|5194.82|5314.88|5194.88|5312.39|5192.39|10
1655582320000|2022-06-18 19:58:40|5314.42|5194.42|5315.69|5195.69|5315.69|5195.69|5314.4|5194.4|10
1655582330000|2022-06-18 19:58:50|5315.37|5195.37|5319.3|5199.3|5319.3|5199.3|5315.37|5195.37|10
1655582340000|2022-06-18 19:59:00|5318.71|5198.71|5315.76|5195.76|5319.32|5199.32|5315.76|5195.76|10
1655582350000|2022-06-18 19:59:10|5315.85|5195.85|5314.6|5194.6|5316.04|5196.04|5314.6|5194.6|10
1655582360000|2022-06-18 19:59:20|5314.1|5194.1|5312.53|5192.53|5314.1|5194.1|5312.53|5192.53|10
1655582370000|2022-06-18 19:59:30|5312.32|5192.32|5312.78|5192.78|5313.1|5193.1|5312.32|5192.32|10
1655582380000|2022-06-18 19:59:40|5313.08|5193.08|5312.63|5192.63|5313.49|5193.49|5312.63|5192.63|8
1655582390000|2022-06-18 19:59:50|5312.64|5192.64|5312.28|5192.28|5312.64|5192.64|5312.05|5192.05|10
1655582400000|2022-06-18 20:00:00|5312.45|5192.45|5311.71|5191.71|5312.55|5192.55|5311.71|5191.71|10
1655582410000|2022-06-18 20:00:10|5311.7|5191.7|5311.95|5191.95|5311.95|5191.95|5311.04|5191.04|10
1655582420000|2022-06-18 20:00:20|5311.35|5191.35|5311.42|5191.42|5312.34|5192.34|5311.18|5191.18|10
1655582430000|2022-06-18 20:00:30|5311.1|5191.1|5309.5|5189.5|5311.12|5191.12|5309.5|5189.5|10
1655582440000|2022-06-18 20:00:40|5309.66|5189.66|5307.71|5187.71|5309.66|5189.66|5307.71|5187.71|10
1655582450000|2022-06-18 20:00:50|5307.79|5187.79|5306.69|5186.69|5307.79|5187.79|5306.69|5186.69|10
1655582460000|2022-06-18 20:01:00|5306.66|5186.66|5307.26|5187.26|5307.26|5187.26|5306.38|5186.38|10
1655582470000|2022-06-18 20:01:10|5307.21|5187.21|5310.09|5190.09|5310.09|5190.09|5307.21|5187.21|10
1655582480000|2022-06-18 20:01:20|5310.77|5190.77|5312.84|5192.84|5312.84|5192.84|5310.46|5190.46|9
1655582490000|2022-06-18 20:01:30|5312.88|5192.88|5312.49|5192.49|5313.62|5193.62|5312.49|5192.49|10
1655582500000|2022-06-18 20:01:40|5312.33|5192.33|5310.87|5190.87|5312.61|5192.61|5310.87|5190.87|9
1655582510000|2022-06-18 20:01:50|5310.91|5190.91|5313.36|5193.36|5313.36|5193.36|5310.91|5190.91|10
1655582520000|2022-06-18 20:02:00|5313.79|5193.79|5315.99|5195.99|5315.99|5195.99|5313.79|5193.79|10
1655582530000|2022-06-18 20:02:10|5316.72|5196.72|5319.61|5199.61|5319.69|5199.69|5316.72|5196.72|9
1655582540000|2022-06-18 20:02:20|5320.26|5200.26|5324.66|5204.66|5324.66|5204.66|5320.26|5200.26|10
1655582550000|2022-06-18 20:02:30|5324.59|5204.59|5322.69|5202.69|5324.59|5204.59|5321.49|5201.49|10
1655582560000|2022-06-18 20:02:40|5322.85|5202.85|5320.06|5200.06|5322.85|5202.85|5320.06|5200.06|10
1655582570000|2022-06-18 20:02:50|5319.34|5199.34|5314.99|5194.99|5319.69|5199.69|5314.99|5194.99|9
1655582580000|2022-06-18 20:03:00|5313.93|5193.93|5307.97|5187.97|5313.93|5193.93|5307.97|5187.97|10
1655582590000|2022-06-18 20:03:10|5307.26|5187.26|5305.44|5185.44|5307.26|5187.26|5305.11|5185.11|9
1655582600000|2022-06-18 20:03:20|5305.45|5185.45|5305.21|5185.21|5305.95|5185.95|5305.21|5185.21|10
1655582610000|2022-06-18 20:03:30|5304.93|5184.93|5299.66|5179.66|5305.06|5185.06|5299.59|5179.59|10
1655582620000|2022-06-18 20:03:40|5300.08|5180.08|5298.75|5178.75|5300.69|5180.69|5298.75|5178.75|10
1655582630000|2022-06-18 20:03:50|5298.26|5178.26|5297.82|5177.82|5298.85|5178.85|5297.65|5177.65|10
1655582640000|2022-06-18 20:04:00|5297.5|5177.5|5301.41|5181.41|5301.41|5181.41|5297.28|5177.28|10
1655582650000|2022-06-18 20:04:10|5300.72|5180.72|5300.87|5180.87|5300.87|5180.87|5299.68|5179.68|10
1655582660000|2022-06-18 20:04:20|5301.01|5181.01|5301.46|5181.46|5301.84|5181.84|5301.01|5181.01|10
1655582670000|2022-06-18 20:04:30|5301.17|5181.17|5300.32|5180.32|5301.17|5181.17|5300.26|5180.26|9
1655582680000|2022-06-18 20:04:40|5300.33|5180.33|5299.79|5179.79|5300.33|5180.33|5299.64|5179.64|8
1655582690000|2022-06-18 20:04:50|5299.64|5179.64|5299.34|5179.34|5299.79|5179.79|5299.31|5179.31|9
1655582700000|2022-06-18 20:05:00|5299.32|5179.32|5299.05|5179.05|5299.32|5179.32|5298.58|5178.58|10
1655582710000|2022-06-18 20:05:10|5299.45|5179.45|5300.88|5180.88|5300.88|5180.88|5299.45|5179.45|10
1655582720000|2022-06-18 20:05:20|5301.11|5181.11|5301.44|5181.44|5303.3|5183.3|5301.11|5181.11|10
1655582730000|2022-06-18 20:05:30|5301.05|5181.05|5300.52|5180.52|5301.21|5181.21|5300.37|5180.37|10
1655582740000|2022-06-18 20:05:40|5300.23|5180.23|5300.22|5180.22|5300.5|5180.5|5299.97|5179.97|10
1655582750000|2022-06-18 20:05:50|5300.29|5180.29|5299.53|5179.53|5300.41|5180.41|5299.51|5179.51|10
1655582760000|2022-06-18 20:06:00|5297.18|5177.18|5296.59|5176.59|5297.18|5177.18|5296.3|5176.3|10
1655582770000|2022-06-18 20:06:10|5296.57|5176.57|5294.59|5174.59|5296.57|5176.57|5294.59|5174.59|10
1655582780000|2022-06-18 20:06:20|5293.28|5173.28|5292.49|5172.49|5293.28|5173.28|5292.49|5172.49|10
1655582790000|2022-06-18 20:06:30|5292.76|5172.76|5290.98|5170.98|5292.76|5172.76|5290.61|5170.61|10
1655582800000|2022-06-18 20:06:40|5290.81|5170.81|5288.14|5168.14|5290.81|5170.81|5288.14|5168.14|10
1655582810000|2022-06-18 20:06:50|5286.54|5166.54|5285.46|5165.46|5286.54|5166.54|5284.34|5164.34|10
1655582820000|2022-06-18 20:07:00|5286.79|5166.79|5289.05|5169.05|5289.05|5169.05|5286.79|5166.79|9
1655582830000|2022-06-18 20:07:10|5288.99|5168.99|5290.66|5170.66|5290.8|5170.8|5288.99|5168.99|10
1655582840000|2022-06-18 20:07:20|5290.68|5170.68|5287.33|5167.33|5290.68|5170.68|5287.33|5167.33|10
1655582850000|2022-06-18 20:07:30|5287.05|5167.05|5285.97|5165.97|5287.37|5167.37|5285.97|5165.97|9
1655582860000|2022-06-18 20:07:40|5285.72|5165.72|5279.33|5159.33|5285.72|5165.72|5279.33|5159.33|10
1655582870000|2022-06-18 20:07:50|5278.09|5158.09|5267.28|5147.28|5278.09|5158.09|5267.28|5147.28|10
1655582880000|2022-06-18 20:08:00|5267.56|5147.56|5263.56|5143.56|5267.56|5147.56|5263.24|5143.24|10
1655582890000|2022-06-18 20:08:10|5263.66|5143.66|5266.07|5146.07|5266.07|5146.07|5263.51|5143.51|9
1655582900000|2022-06-18 20:08:20|5266.55|5146.55|5262.1|5142.1|5268.16|5148.16|5262.1|5142.1|10
1655582910000|2022-06-18 20:08:30|5259.62|5139.62|5257.23|5137.23|5259.62|5139.62|5257.23|5137.23|10
1655582920000|2022-06-18 20:08:40|5257.38|5137.38|5253.1|5133.1|5257.38|5137.38|5253.1|5133.1|10
1655582930000|2022-06-18 20:08:50|5252.39|5132.39|5249.81|5129.81|5252.68|5132.68|5249.81|5129.81|10
1655582940000|2022-06-18 20:09:00|5249.93|5129.93|5247.52|5127.52|5249.94|5129.94|5246.5|5126.5|10
1655582950000|2022-06-18 20:09:10|5247.36|5127.36|5247.07|5127.07|5248.99|5128.99|5247.07|5127.07|10
1655582960000|2022-06-18 20:09:20|5249.17|5129.17|5254.44|5134.44|5254.74|5134.74|5249.17|5129.17|10
1655582970000|2022-06-18 20:09:30|5254.42|5134.42|5251.36|5131.36|5255.12|5135.12|5251.36|5131.36|10
1655582980000|2022-06-18 20:09:40|5249.22|5129.22|5241.78|5121.78|5249.22|5129.22|5241.78|5121.78|10
1655582990000|2022-06-18 20:09:50|5240.91|5120.91|5230.12|5110.12|5240.91|5120.91|5230.12|5110.12|10
1655583000000|2022-06-18 20:10:00|5229.14|5109.14|5228.9|5108.9|5229.53|5109.53|5226.58|5106.58|10
1655583010000|2022-06-18 20:10:10|5228.48|5108.48|5220.94|5100.94|5228.48|5108.48|5220.94|5100.94|10
1655583020000|2022-06-18 20:10:20|5218.96|5098.96|5213.81|5093.81|5218.96|5098.96|5213.81|5093.81|10
1655583030000|2022-06-18 20:10:30|5213.54|5093.54|5208.68|5088.68|5213.96|5093.96|5208.68|5088.68|10
1655583040000|2022-06-18 20:10:40|5206.09|5086.09|5203.87|5083.87|5206.09|5086.09|5203.87|5083.87|10
1655583050000|2022-06-18 20:10:50|5204.34|5084.34|5202.98|5082.98|5204.34|5084.34|5202.98|5082.98|10
1655583060000|2022-06-18 20:11:00|5202.63|5082.63|5206.88|5086.88|5206.88|5086.88|5200.68|5080.68|9
1655583070000|2022-06-18 20:11:10|5210.21|5090.21|5210.35|5090.35|5210.61|5090.61|5208.83|5088.83|10
1655583080000|2022-06-18 20:11:20|5210.59|5090.59|5209.18|5089.18|5210.77|5090.77|5209.18|5089.18|10
1655583090000|2022-06-18 20:11:30|5208.38|5088.38|5204.25|5084.25|5208.38|5088.38|5204.25|5084.25|10
1655583100000|2022-06-18 20:11:40|5203.12|5083.12|5194.96|5074.96|5203.12|5083.12|5194.96|5074.96|10
1655583110000|2022-06-18 20:11:50|5194.28|5074.28|5192.93|5072.93|5195.17|5075.17|5192.93|5072.93|10
1655583120000|2022-06-18 20:12:00|5193.06|5073.06|5192.47|5072.47|5193.34|5073.34|5191.73|5071.73|10
1655583130000|2022-06-18 20:12:10|5192.81|5072.81|5187.11|5067.11|5192.81|5072.81|5187.11|5067.11|9
1655583140000|2022-06-18 20:12:20|5185.61|5065.61|5178.66|5058.66|5185.61|5065.61|5178.66|5058.66|10
1655583150000|2022-06-18 20:12:30|5177.81|5057.81|5187|5067|5187|5067|5177.71|5057.71|10
1655583160000|2022-06-18 20:12:40|5186.47|5066.47|5195.95|5075.95|5195.95|5075.95|5186.47|5066.47|10
1655583170000|2022-06-18 20:12:50|5199.91|5079.91|5215.16|5095.16|5215.16|5095.16|5199.91|5079.91|10
1655583180000|2022-06-18 20:13:00|5214.99|5094.99|5221.95|5101.95|5222.03|5102.03|5214.99|5094.99|10
1655583190000|2022-06-18 20:13:10|5222.52|5102.52|5220.24|5100.24|5223.82|5103.82|5220.24|5100.24|10
1655583200000|2022-06-18 20:13:20|5218.07|5098.07|5217.86|5097.86|5218.35|5098.35|5216.93|5096.93|10
1655583210000|2022-06-18 20:13:30|5216.48|5096.48|5217.17|5097.17|5217.17|5097.17|5215.85|5095.85|10
1655583220000|2022-06-18 20:13:40|5219.49|5099.49|5228.01|5108.01|5228.01|5108.01|5219.49|5099.49|10
1655583230000|2022-06-18 20:13:50|5230.43|5110.43|5247.96|5127.96|5247.96|5127.96|5230.43|5110.43|10
1655583240000|2022-06-18 20:14:00|5251.75|5131.75|5259.4|5139.4|5259.4|5139.4|5250.83|5130.83|10
1655583250000|2022-06-18 20:14:10|5263.81|5143.81|5278.87|5158.87|5278.87|5158.87|5263.81|5143.81|10
1655583260000|2022-06-18 20:14:20|5284.72|5164.72|5296.69|5176.69|5296.69|5176.69|5284.72|5164.72|10
1655583270000|2022-06-18 20:14:30|5304.56|5184.56|5318.04|5198.04|5318.8|5198.8|5304.56|5184.56|10
1655583280000|2022-06-18 20:14:40|5314.87|5194.87|5309.2|5189.2|5314.87|5194.87|5309.2|5189.2|10
1655583290000|2022-06-18 20:14:50|5309.56|5189.56|5304.09|5184.09|5309.72|5189.72|5304.09|5184.09|10
1655583300000|2022-06-18 20:15:00|5302|5182|5298.89|5178.89|5302|5182|5298.89|5178.89|10
1655583310000|2022-06-18 20:15:10|5297.79|5177.79|5305.19|5185.19|5305.19|5185.19|5297.79|5177.79|10
1655583320000|2022-06-18 20:15:20|5305.98|5185.98|5314.09|5194.09|5314.09|5194.09|5305.98|5185.98|10
1655583330000|2022-06-18 20:15:30|5314.34|5194.34|5332.22|5212.22|5332.22|5212.22|5314.34|5194.34|10
1655583340000|2022-06-18 20:15:40|5332.43|5212.43|5328.62|5208.62|5334.91|5214.91|5328.62|5208.62|10
1655583350000|2022-06-18 20:15:50|5327.75|5207.75|5329.39|5209.39|5329.39|5209.39|5327.43|5207.43|10
1655583360000|2022-06-18 20:16:00|5329.48|5209.48|5332.76|5212.76|5332.76|5212.76|5328.78|5208.78|10
1655583370000|2022-06-18 20:16:10|5334.74|5214.74|5342.28|5222.28|5342.28|5222.28|5334.74|5214.74|10
1655583380000|2022-06-18 20:16:20|5342.92|5222.92|5334.92|5214.92|5342.92|5222.92|5334.92|5214.92|10
1655583390000|2022-06-18 20:16:30|5333.63|5213.63|5333.51|5213.51|5333.63|5213.63|5330.51|5210.51|10
1655583400000|2022-06-18 20:16:40|5333.75|5213.75|5336.91|5216.91|5337.59|5217.59|5333.75|5213.75|10
1655583410000|2022-06-18 20:16:50|5336.37|5216.37|5334.16|5214.16|5336.37|5216.37|5334.16|5214.16|10
1655583420000|2022-06-18 20:17:00|5334.68|5214.68|5332.32|5212.32|5334.68|5214.68|5332.32|5212.32|10
1655583430000|2022-06-18 20:17:10|5331.77|5211.77|5322.68|5202.68|5331.77|5211.77|5322.68|5202.68|10
1655583440000|2022-06-18 20:17:20|5322.52|5202.52|5318.21|5198.21|5322.52|5202.52|5318.21|5198.21|9
1655583450000|2022-06-18 20:17:30|5314.88|5194.88|5310.62|5190.62|5314.88|5194.88|5309.4|5189.4|10
1655583460000|2022-06-18 20:17:40|5309.36|5189.36|5307.87|5187.87|5311.08|5191.08|5307.87|5187.87|10
1655583470000|2022-06-18 20:17:50|5307.03|5187.03|5307.13|5187.13|5307.82|5187.82|5305.65|5185.65|10
1655583480000|2022-06-18 20:18:00|5308.28|5188.28|5302.33|5182.33|5309.04|5189.04|5302.33|5182.33|10
1655583490000|2022-06-18 20:18:10|5300.44|5180.44|5299.29|5179.29|5301.16|5181.16|5299.27|5179.27|10
1655583500000|2022-06-18 20:18:20|5299.68|5179.68|5295.65|5175.65|5299.68|5179.68|5295.65|5175.65|9
1655583510000|2022-06-18 20:18:30|5294.17|5174.17|5283.5|5163.5|5294.28|5174.28|5283.5|5163.5|10
1655583520000|2022-06-18 20:18:40|5282.19|5162.19|5271.37|5151.37|5282.19|5162.19|5271.37|5151.37|10
1655583530000|2022-06-18 20:18:50|5268.72|5148.72|5263.83|5143.83|5268.72|5148.72|5262.97|5142.97|10
1655583540000|2022-06-18 20:19:00|5264.28|5144.28|5265.25|5145.25|5266.02|5146.02|5263.79|5143.79|9
1655583550000|2022-06-18 20:19:10|5271.07|5151.07|5275.54|5155.54|5275.54|5155.54|5269.65|5149.65|10
1655583560000|2022-06-18 20:19:20|5276.32|5156.32|5280.62|5160.62|5281.18|5161.18|5276.32|5156.32|10
1655583570000|2022-06-18 20:19:30|5279.13|5159.13|5278.08|5158.08|5279.13|5159.13|5276.88|5156.88|10
1655583580000|2022-06-18 20:19:40|5278.61|5158.61|5287.29|5167.29|5287.29|5167.29|5278.61|5158.61|10
1655583590000|2022-06-18 20:19:50|5289.2|5169.2|5296.28|5176.28|5296.28|5176.28|5289.2|5169.2|10
1655583600000|2022-06-18 20:20:00|5296.8|5176.8|5311.77|5191.77|5311.77|5191.77|5296.8|5176.8|10
1655583610000|2022-06-18 20:20:10|5314.24|5194.24|5315.67|5195.67|5317.87|5197.87|5314.24|5194.24|10
1655583620000|2022-06-18 20:20:20|5312.94|5192.94|5305.19|5185.19|5312.94|5192.94|5305.19|5185.19|10
1655583630000|2022-06-18 20:20:30|5304.55|5184.55|5299.9|5179.9|5304.55|5184.55|5299.32|5179.32|10
1655583640000|2022-06-18 20:20:40|5299.56|5179.56|5298.55|5178.55|5299.56|5179.56|5298.29|5178.29|10
1655583650000|2022-06-18 20:20:50|5299.46|5179.46|5297.56|5177.56|5299.46|5179.46|5297.46|5177.46|10
1655583660000|2022-06-18 20:21:00|5297.18|5177.18|5297.76|5177.76|5297.87|5177.87|5296.57|5176.57|10
1655583670000|2022-06-18 20:21:10|5298.04|5178.04|5299.72|5179.72|5300.29|5180.29|5298.04|5178.04|10
1655583680000|2022-06-18 20:21:20|5300.8|5180.8|5298.84|5178.84|5300.97|5180.97|5298.84|5178.84|10
1655583690000|2022-06-18 20:21:30|5298.6|5178.6|5288.54|5168.54|5298.6|5178.6|5288.54|5168.54|10
1655583700000|2022-06-18 20:21:40|5287.75|5167.75|5289.06|5169.06|5289.06|5169.06|5287.75|5167.75|10
1655583710000|2022-06-18 20:21:50|5289.81|5169.81|5287.73|5167.73|5290.6|5170.6|5287.6|5167.6|10
1655583720000|2022-06-18 20:22:00|5287.26|5167.26|5284.05|5164.05|5287.26|5167.26|5284.04|5164.04|10
1655583730000|2022-06-18 20:22:10|5283.22|5163.22|5281.87|5161.87|5283.22|5163.22|5281.7|5161.7|10
1655583740000|2022-06-18 20:22:20|5282.37|5162.37|5285.4|5165.4|5285.4|5165.4|5282.37|5162.37|9
1655583750000|2022-06-18 20:22:30|5285.9|5165.9|5286.83|5166.83|5286.87|5166.87|5285.06|5165.06|9
1655583760000|2022-06-18 20:22:40|5286.9|5166.9|5290.16|5170.16|5290.16|5170.16|5286.41|5166.41|10
1655583770000|2022-06-18 20:22:50|5288.97|5168.97|5288.34|5168.34|5290|5170|5288.34|5168.34|10
1655583780000|2022-06-18 20:23:00|5288.27|5168.27|5290.67|5170.67|5290.67|5170.67|5288.27|5168.27|10
1655583790000|2022-06-18 20:23:10|5290.75|5170.75|5293.36|5173.36|5293.36|5173.36|5290.75|5170.75|10
1655583800000|2022-06-18 20:23:20|5294.89|5174.89|5302.25|5182.25|5302.25|5182.25|5294.89|5174.89|10
1655583810000|2022-06-18 20:23:30|5303.07|5183.07|5306.5|5186.5|5306.5|5186.5|5303.07|5183.07|10
1655583820000|2022-06-18 20:23:40|5306.69|5186.69|5309.14|5189.14|5309.14|5189.14|5306.01|5186.01|9
1655583830000|2022-06-18 20:23:50|5309.78|5189.78|5314.44|5194.44|5314.44|5194.44|5309.78|5189.78|10
1655583840000|2022-06-18 20:24:00|5315.67|5195.67|5327.23|5207.23|5327.23|5207.23|5315.67|5195.67|10
1655583850000|2022-06-18 20:24:10|5329.01|5209.01|5333.6|5213.6|5334.43|5214.43|5329.01|5209.01|10
1655583860000|2022-06-18 20:24:20|5332.4|5212.4|5326.8|5206.8|5332.4|5212.4|5326.65|5206.65|10
1655583870000|2022-06-18 20:24:30|5325.17|5205.17|5321.57|5201.57|5325.17|5205.17|5321.57|5201.57|10
1655583880000|2022-06-18 20:24:40|5321.25|5201.25|5318.54|5198.54|5321.54|5201.54|5318.39|5198.39|10
1655583890000|2022-06-18 20:24:50|5318.14|5198.14|5316.56|5196.56|5318.14|5198.14|5315.96|5195.96|10
1655583900000|2022-06-18 20:25:00|5317.26|5197.26|5316.45|5196.45|5317.61|5197.61|5316.37|5196.37|10
1655583910000|2022-06-18 20:25:10|5316|5196|5311.67|5191.67|5316|5196|5311.67|5191.67|10
1655583920000|2022-06-18 20:25:20|5311.13|5191.13|5307.73|5187.73|5311.13|5191.13|5306.68|5186.68|10
1655583930000|2022-06-18 20:25:30|5307.64|5187.64|5305.17|5185.17|5307.64|5187.64|5302.39|5182.39|10
1655583940000|2022-06-18 20:25:40|5303.89|5183.89|5299.72|5179.72|5303.89|5183.89|5299.11|5179.11|10
1655583950000|2022-06-18 20:25:50|5299.02|5179.02|5295.24|5175.24|5299.02|5179.02|5295.24|5175.24|10
1655583960000|2022-06-18 20:26:00|5295.54|5175.54|5291.37|5171.37|5295.54|5175.54|5291.37|5171.37|10
1655583970000|2022-06-18 20:26:10|5291.15|5171.15|5286.92|5166.92|5291.78|5171.78|5286.92|5166.92|10
1655583980000|2022-06-18 20:26:20|5285.32|5165.32|5283.65|5163.65|5285.32|5165.32|5283.65|5163.65|10
1655583990000|2022-06-18 20:26:30|5283.55|5163.55|5279.95|5159.95|5283.55|5163.55|5279.95|5159.95|9
1655584000000|2022-06-18 20:26:40|5279.94|5159.94|5274.64|5154.64|5279.94|5159.94|5274.64|5154.64|10
1655584010000|2022-06-18 20:26:50|5274.43|5154.43|5271.89|5151.89|5274.43|5154.43|5271.39|5151.39|10
1655584020000|2022-06-18 20:27:00|5271.4|5151.4|5272.19|5152.19|5272.19|5152.19|5271.08|5151.08|10
1655584030000|2022-06-18 20:27:10|5273.27|5153.27|5273.94|5153.94|5274.31|5154.31|5273.27|5153.27|10
1655584040000|2022-06-18 20:27:20|5273.65|5153.65|5271.28|5151.28|5273.84|5153.84|5270.2|5150.2|10
1655584050000|2022-06-18 20:27:30|5269.57|5149.57|5267.5|5147.5|5269.57|5149.57|5267.5|5147.5|10
1655584060000|2022-06-18 20:27:40|5267.68|5147.68|5266.19|5146.19|5268.51|5148.51|5266.19|5146.19|10
1655584070000|2022-06-18 20:27:50|5266.58|5146.58|5263.57|5143.57|5266.86|5146.86|5263.57|5143.57|10
1655584080000|2022-06-18 20:28:00|5263.25|5143.25|5259.37|5139.37|5263.58|5143.58|5259|5139|10
1655584090000|2022-06-18 20:28:10|5258.85|5138.85|5252.68|5132.68|5258.85|5138.85|5252.68|5132.68|10
1655584100000|2022-06-18 20:28:20|5252.42|5132.42|5244.31|5124.31|5252.42|5132.42|5244.16|5124.16|10
1655584110000|2022-06-18 20:28:30|5243.67|5123.67|5241.42|5121.42|5244.53|5124.53|5241.35|5121.35|10
1655584120000|2022-06-18 20:28:40|5242.58|5122.58|5242.66|5122.66|5243.92|5123.92|5242.58|5122.58|10
1655584130000|2022-06-18 20:28:50|5240.2|5120.2|5231.4|5111.4|5240.2|5120.2|5231.4|5111.4|10
1655584140000|2022-06-18 20:29:00|5231.36|5111.36|5231.8|5111.8|5232.49|5112.49|5231.13|5111.13|10
1655584150000|2022-06-18 20:29:10|5231.28|5111.28|5235.73|5115.73|5235.73|5115.73|5230.69|5110.69|10
1655584160000|2022-06-18 20:29:20|5237.34|5117.34|5244.96|5124.96|5244.96|5124.96|5237.34|5117.34|10
1655584170000|2022-06-18 20:29:30|5244.82|5124.82|5238.16|5118.16|5244.82|5124.82|5238.11|5118.11|10
1655584180000|2022-06-18 20:29:40|5237.6|5117.6|5239.67|5119.67|5239.67|5119.67|5236.76|5116.76|10
1655584190000|2022-06-18 20:29:50|5239.73|5119.73|5234.3|5114.3|5240|5120|5234.3|5114.3|10
1655584200000|2022-06-18 20:30:00|5233.36|5113.36|5234.44|5114.44|5234.44|5114.44|5229.99|5109.99|10
1655584210000|2022-06-18 20:30:10|5233.98|5113.98|5233.82|5113.82|5234.69|5114.69|5232.64|5112.64|10
1655584220000|2022-06-18 20:30:20|5233.69|5113.69|5236.75|5116.75|5236.95|5116.95|5233.69|5113.69|9
1655584230000|2022-06-18 20:30:30|5237.43|5117.43|5243.76|5123.76|5243.76|5123.76|5237.43|5117.43|10
1655584240000|2022-06-18 20:30:40|5246.02|5126.02|5255.25|5135.25|5255.25|5135.25|5246.02|5126.02|10
1655584250000|2022-06-18 20:30:50|5254.9|5134.9|5254.31|5134.31|5255.09|5135.09|5252.94|5132.94|10
1655584260000|2022-06-18 20:31:00|5251.17|5131.17|5252.21|5132.21|5252.87|5132.87|5250.9|5130.9|10
1655584270000|2022-06-18 20:31:10|5252|5132|5255.86|5135.86|5255.86|5135.86|5252|5132|10
1655584280000|2022-06-18 20:31:20|5256.29|5136.29|5253.96|5133.96|5257.28|5137.28|5253.96|5133.96|10
1655584290000|2022-06-18 20:31:30|5252.49|5132.49|5247.31|5127.31|5252.49|5132.49|5247.31|5127.31|10
1655584300000|2022-06-18 20:31:40|5246.25|5126.25|5247.71|5127.71|5248.13|5128.13|5245.26|5125.26|10
1655584310000|2022-06-18 20:31:50|5249.14|5129.14|5248.63|5128.63|5249.85|5129.85|5248.63|5128.63|10
1655584320000|2022-06-18 20:32:00|5249.33|5129.33|5248.17|5128.17|5249.33|5129.33|5247.32|5127.32|10
1655584330000|2022-06-18 20:32:10|5247.31|5127.31|5242.28|5122.28|5247.31|5127.31|5241.88|5121.88|10
1655584340000|2022-06-18 20:32:20|5242.32|5122.32|5240.98|5120.98|5242.32|5122.32|5240.98|5120.98|10
1655584350000|2022-06-18 20:32:30|5240.68|5120.68|5240.75|5120.75|5241.38|5121.38|5240.22|5120.22|10
1655584360000|2022-06-18 20:32:40|5240.45|5120.45|5239.25|5119.25|5241.89|5121.89|5239.25|5119.25|10
1655584370000|2022-06-18 20:32:50|5239.39|5119.39|5239.94|5119.94|5240.74|5120.74|5239.23|5119.23|10
1655584380000|2022-06-18 20:33:00|5240.1|5120.1|5239.09|5119.09|5240.1|5120.1|5238.55|5118.55|10
1655584390000|2022-06-18 20:33:10|5238.83|5118.83|5238.8|5118.8|5238.86|5118.86|5238.21|5118.21|10
1655584400000|2022-06-18 20:33:20|5239.6|5119.6|5238.92|5118.92|5239.76|5119.76|5238.92|5118.92|10
1655584410000|2022-06-18 20:33:30|5238.95|5118.95|5239.08|5119.08|5239.57|5119.57|5238.51|5118.51|10
1655584420000|2022-06-18 20:33:40|5239.44|5119.44|5238.14|5118.14|5239.54|5119.54|5237.94|5117.94|10
1655584430000|2022-06-18 20:33:50|5238.22|5118.22|5233.82|5113.82|5238.22|5118.22|5233.82|5113.82|10
1655584440000|2022-06-18 20:34:00|5233.53|5113.53|5229.15|5109.15|5233.53|5113.53|5228.94|5108.94|10
1655584450000|2022-06-18 20:34:10|5229.25|5109.25|5225.56|5105.56|5229.38|5109.38|5225.56|5105.56|9
1655584460000|2022-06-18 20:34:20|5223.21|5103.21|5216.92|5096.92|5223.21|5103.21|5216.92|5096.92|10
1655584470000|2022-06-18 20:34:30|5215.5|5095.5|5216.03|5096.03|5216.03|5096.03|5214.61|5094.61|10
1655584480000|2022-06-18 20:34:40|5216.35|5096.35|5215.14|5095.14|5217.57|5097.57|5215.14|5095.14|10
1655584490000|2022-06-18 20:34:50|5215.97|5095.97|5225.01|5105.01|5225.01|5105.01|5215.97|5095.97|10
1655584500000|2022-06-18 20:35:00|5228.86|5108.86|5241.66|5121.66|5241.66|5121.66|5228.86|5108.86|10
1655584510000|2022-06-18 20:35:10|5241.04|5121.04|5240.96|5120.96|5241.04|5121.04|5238.73|5118.73|10
1655584520000|2022-06-18 20:35:20|5241.99|5121.99|5250.29|5130.29|5250.29|5130.29|5241.99|5121.99|10
1655584530000|2022-06-18 20:35:30|5250.7|5130.7|5257.92|5137.92|5257.92|5137.92|5250.7|5130.7|10
1655584540000|2022-06-18 20:35:40|5258.49|5138.49|5262.84|5142.84|5262.87|5142.87|5258.49|5138.49|10
1655584550000|2022-06-18 20:35:50|5262.58|5142.58|5262.62|5142.62|5263.59|5143.59|5262.16|5142.16|10
1655584560000|2022-06-18 20:36:00|5262.59|5142.59|5254.54|5134.54|5262.59|5142.59|5254.54|5134.54|10
1655584570000|2022-06-18 20:36:10|5254.06|5134.06|5251.47|5131.47|5254.06|5134.06|5251.47|5131.47|10
1655584580000|2022-06-18 20:36:20|5251.96|5131.96|5248.41|5128.41|5252.11|5132.11|5248.41|5128.41|10
1655584590000|2022-06-18 20:36:30|5249.67|5129.67|5256.78|5136.78|5256.92|5136.92|5249.67|5129.67|10
1655584600000|2022-06-18 20:36:40|5256.95|5136.95|5258.94|5138.94|5259.1|5139.1|5256.32|5136.32|10
1655584610000|2022-06-18 20:36:50|5259.14|5139.14|5262.23|5142.23|5262.23|5142.23|5259.14|5139.14|10
1655584620000|2022-06-18 20:37:00|5262.53|5142.53|5266.35|5146.35|5266.35|5146.35|5262.53|5142.53|10
1655584630000|2022-06-18 20:37:10|5266.83|5146.83|5270.88|5150.88|5270.88|5150.88|5266.83|5146.83|10
1655584640000|2022-06-18 20:37:20|5271.46|5151.46|5272.4|5152.4|5272.82|5152.82|5271.46|5151.46|10
1655584650000|2022-06-18 20:37:30|5272.75|5152.75|5270.45|5150.45|5273.23|5153.23|5270.03|5150.03|10
1655584660000|2022-06-18 20:37:40|5269.93|5149.93|5267.04|5147.04|5269.93|5149.93|5267.04|5147.04|10
1655584670000|2022-06-18 20:37:50|5266.88|5146.88|5263.45|5143.45|5266.88|5146.88|5263.45|5143.45|9
1655584680000|2022-06-18 20:38:00|5263.35|5143.35|5260.03|5140.03|5263.35|5143.35|5260.03|5140.03|10
1655584690000|2022-06-18 20:38:10|5260.11|5140.11|5261.87|5141.87|5262.39|5142.39|5260.11|5140.11|10
1655584700000|2022-06-18 20:38:20|5261.92|5141.92|5263.84|5143.84|5263.99|5143.99|5261.77|5141.77|10
1655584710000|2022-06-18 20:38:30|5264|5144|5264.36|5144.36|5264.88|5144.88|5263.67|5143.67|10
1655584720000|2022-06-18 20:38:40|5264.51|5144.51|5265.33|5145.33|5265.39|5145.39|5264.51|5144.51|10
1655584730000|2022-06-18 20:38:50|5266.01|5146.01|5269.85|5149.85|5269.85|5149.85|5266.01|5146.01|10
1655584740000|2022-06-18 20:39:00|5270.5|5150.5|5273.45|5153.45|5273.45|5153.45|5270.5|5150.5|10
1655584750000|2022-06-18 20:39:10|5273.21|5153.21|5275.49|5155.49|5275.49|5155.49|5273.21|5153.21|10
1655584760000|2022-06-18 20:39:20|5274.79|5154.79|5282.67|5162.67|5282.67|5162.67|5274.79|5154.79|10
1655584770000|2022-06-18 20:39:30|5281.22|5161.22|5281.14|5161.14|5281.27|5161.27|5280.58|5160.58|10
1655584780000|2022-06-18 20:39:40|5280.28|5160.28|5281.07|5161.07|5281.49|5161.49|5279.38|5159.38|10
1655584790000|2022-06-18 20:39:50|5281.04|5161.04|5279.57|5159.57|5281.34|5161.34|5279.57|5159.57|10
1655584800000|2022-06-18 20:40:00|5279.42|5159.42|5278.74|5158.74|5279.42|5159.42|5277.26|5157.26|9
1655584810000|2022-06-18 20:40:10|5279.29|5159.29|5278.59|5158.59|5279.83|5159.83|5278.59|5158.59|10
1655584820000|2022-06-18 20:40:20|5278.33|5158.33|5279.73|5159.73|5279.73|5159.73|5278.19|5158.19|10
1655584830000|2022-06-18 20:40:30|5280.34|5160.34|5281.65|5161.65|5282.46|5162.46|5280.34|5160.34|10
1655584840000|2022-06-18 20:40:40|5282.27|5162.27|5281.53|5161.53|5282.69|5162.69|5281.53|5161.53|10
1655584850000|2022-06-18 20:40:50|5281.62|5161.62|5277.21|5157.21|5281.62|5161.62|5277.21|5157.21|10
1655584860000|2022-06-18 20:41:00|5277.25|5157.25|5276.02|5156.02|5277.47|5157.47|5274.02|5154.02|10
1655584870000|2022-06-18 20:41:10|5276.05|5156.05|5271.85|5151.85|5276.05|5156.05|5271.84|5151.84|10
1655584880000|2022-06-18 20:41:20|5271.94|5151.94|5271.52|5151.52|5272.09|5152.09|5271.04|5151.04|10
1655584890000|2022-06-18 20:41:30|5271.36|5151.36|5269.84|5149.84|5271.36|5151.36|5269.84|5149.84|10
1655584900000|2022-06-18 20:41:40|5269.7|5149.7|5269.47|5149.47|5269.9|5149.9|5269.47|5149.47|10
1655584910000|2022-06-18 20:41:50|5269.62|5149.62|5268.8|5148.8|5269.72|5149.72|5268.76|5148.76|10
1655584920000|2022-06-18 20:42:00|5268.98|5148.98|5268.36|5148.36|5268.98|5148.98|5268.03|5148.03|10
1655584930000|2022-06-18 20:42:10|5268.53|5148.53|5270.71|5150.71|5270.71|5150.71|5268.53|5148.53|10
1655584940000|2022-06-18 20:42:20|5270.96|5150.96|5273.08|5153.08|5273.52|5153.52|5270.96|5150.96|10
1655584950000|2022-06-18 20:42:30|5273.42|5153.42|5271.45|5151.45|5273.7|5153.7|5271.35|5151.35|10
1655584960000|2022-06-18 20:42:40|5271.44|5151.44|5269.11|5149.11|5271.44|5151.44|5269.11|5149.11|10
1655584970000|2022-06-18 20:42:50|5269.18|5149.18|5268.04|5148.04|5269.18|5149.18|5268.04|5148.04|10
1655584980000|2022-06-18 20:43:00|5268|5148|5268.41|5148.41|5268.41|5148.41|5267.8|5147.8|10
1655584990000|2022-06-18 20:43:10|5267.6|5147.6|5265.11|5145.11|5268.35|5148.35|5265.11|5145.11|10
1655585000000|2022-06-18 20:43:20|5265.12|5145.12|5260.18|5140.18|5265.12|5145.12|5260.18|5140.18|9
1655585010000|2022-06-18 20:43:30|5260.02|5140.02|5257.03|5137.03|5260.02|5140.02|5257.03|5137.03|10
1655585020000|2022-06-18 20:43:40|5256.87|5136.87|5255.91|5135.91|5256.88|5136.88|5255.63|5135.63|10
1655585030000|2022-06-18 20:43:50|5255.54|5135.54|5257.89|5137.89|5257.89|5137.89|5255.54|5135.54|10
1655585040000|2022-06-18 20:44:00|5258.49|5138.49|5259.1|5139.1|5259.1|5139.1|5257.85|5137.85|10
1655585050000|2022-06-18 20:44:10|5258.16|5138.16|5254.64|5134.64|5258.16|5138.16|5254.64|5134.64|10
1655585060000|2022-06-18 20:44:20|5254.33|5134.33|5252.78|5132.78|5254.33|5134.33|5252.54|5132.54|10
1655585070000|2022-06-18 20:44:30|5252.74|5132.74|5251.74|5131.74|5252.8|5132.8|5251.61|5131.61|10
1655585080000|2022-06-18 20:44:40|5251.54|5131.54|5249.55|5129.55|5251.54|5131.54|5249.55|5129.55|10
1655585090000|2022-06-18 20:44:50|5249.2|5129.2|5248.55|5128.55|5249.35|5129.35|5248.55|5128.55|10
1655585100000|2022-06-18 20:45:00|5248.11|5128.11|5249.12|5129.12|5249.12|5129.12|5247.24|5127.24|10
1655585110000|2022-06-18 20:45:10|5249.55|5129.55|5255.51|5135.51|5255.51|5135.51|5249.55|5129.55|10
1655585120000|2022-06-18 20:45:20|5256.61|5136.61|5259.31|5139.31|5259.58|5139.58|5256.61|5136.61|10
1655585130000|2022-06-18 20:45:30|5258.63|5138.63|5256.97|5136.97|5258.63|5138.63|5256.96|5136.96|10
1655585140000|2022-06-18 20:45:40|5256.83|5136.83|5255.17|5135.17|5256.83|5136.83|5255.17|5135.17|9
1655585150000|2022-06-18 20:45:50|5255.32|5135.32|5256.63|5136.63|5256.7|5136.7|5254.8|5134.8|10
1655585160000|2022-06-18 20:46:00|5256.54|5136.54|5256.89|5136.89|5257.68|5137.68|5256.54|5136.54|9
1655585170000|2022-06-18 20:46:10|5256.39|5136.39|5254.68|5134.68|5256.42|5136.42|5254.68|5134.68|10
1655585180000|2022-06-18 20:46:20|5254.38|5134.38|5251.83|5131.83|5254.38|5134.38|5251.08|5131.08|10
1655585190000|2022-06-18 20:46:30|5251.42|5131.42|5250.35|5130.35|5251.42|5131.42|5250.35|5130.35|10
1655585200000|2022-06-18 20:46:40|5250.18|5130.18|5253.03|5133.03|5253.03|5133.03|5250.18|5130.18|10
1655585210000|2022-06-18 20:46:50|5253.15|5133.15|5253.22|5133.22|5253.62|5133.62|5252.84|5132.84|10
1655585220000|2022-06-18 20:47:00|5252.96|5132.96|5248.8|5128.8|5252.96|5132.96|5248.46|5128.46|10
1655585230000|2022-06-18 20:47:10|5248.91|5128.91|5242.83|5122.83|5248.91|5128.91|5242.83|5122.83|10
1655585240000|2022-06-18 20:47:20|5243.06|5123.06|5240.54|5120.54|5243.06|5123.06|5240.54|5120.54|9
1655585250000|2022-06-18 20:47:30|5240.77|5120.77|5238.26|5118.26|5240.77|5120.77|5238.04|5118.04|10
1655585260000|2022-06-18 20:47:40|5238.35|5118.35|5238.95|5118.95|5239.21|5119.21|5238.35|5118.35|10
1655585270000|2022-06-18 20:47:50|5239.54|5119.54|5237.96|5117.96|5239.57|5119.57|5237.96|5117.96|10
1655585280000|2022-06-18 20:48:00|5237.66|5117.66|5237.3|5117.3|5238.22|5118.22|5236.97|5116.97|10
1655585290000|2022-06-18 20:48:10|5237.46|5117.46|5238.92|5118.92|5238.92|5118.92|5237.35|5117.35|10
1655585300000|2022-06-18 20:48:20|5238.76|5118.76|5235.94|5115.94|5238.76|5118.76|5235.94|5115.94|10
1655585310000|2022-06-18 20:48:30|5234.99|5114.99|5226.33|5106.33|5234.99|5114.99|5226.33|5106.33|10
1655585320000|2022-06-18 20:48:40|5225.52|5105.52|5225.8|5105.8|5226.32|5106.32|5223.94|5103.94|10
1655585330000|2022-06-18 20:48:50|5226.06|5106.06|5226.61|5106.61|5227.05|5107.05|5226.06|5106.06|10
1655585340000|2022-06-18 20:49:00|5227.74|5107.74|5226.62|5106.62|5227.74|5107.74|5225.83|5105.83|10
1655585350000|2022-06-18 20:49:10|5226.51|5106.51|5225.13|5105.13|5228.4|5108.4|5225.09|5105.09|10
1655585360000|2022-06-18 20:49:20|5224.19|5104.19|5223.07|5103.07|5224.31|5104.31|5223.07|5103.07|10
1655585370000|2022-06-18 20:49:30|5223.11|5103.11|5223.53|5103.53|5224.16|5104.16|5223.11|5103.11|9
1655585380000|2022-06-18 20:49:40|5223.37|5103.37|5219.72|5099.72|5223.37|5103.37|5219.72|5099.72|10
1655585390000|2022-06-18 20:49:50|5218.53|5098.53|5208.77|5088.77|5218.53|5098.53|5208.77|5088.77|10
1655585400000|2022-06-18 20:50:00|5208.96|5088.96|5211.85|5091.85|5211.85|5091.85|5208.85|5088.85|10
1655585410000|2022-06-18 20:50:10|5211.11|5091.11|5214.89|5094.89|5214.89|5094.89|5211.11|5091.11|10
1655585420000|2022-06-18 20:50:20|5214.87|5094.87|5214.1|5094.1|5215.67|5095.67|5214|5094|10
1655585430000|2022-06-18 20:50:30|5214.15|5094.15|5213.06|5093.06|5214.15|5094.15|5212.04|5092.04|9
1655585440000|2022-06-18 20:50:40|5212.16|5092.16|5212.86|5092.86|5212.86|5092.86|5212.03|5092.03|10
1655585450000|2022-06-18 20:50:50|5212.84|5092.84|5209.82|5089.82|5212.84|5092.84|5209.67|5089.67|10
1655585460000|2022-06-18 20:51:00|5209.47|5089.47|5212.31|5092.31|5212.31|5092.31|5208.64|5088.64|10
1655585470000|2022-06-18 20:51:10|5211.58|5091.58|5220.74|5100.74|5220.74|5100.74|5211.58|5091.58|10
1655585480000|2022-06-18 20:51:20|5221.97|5101.97|5225.2|5105.2|5226.27|5106.27|5221.97|5101.97|10
1655585490000|2022-06-18 20:51:30|5225.63|5105.63|5228.52|5108.52|5228.52|5108.52|5225.63|5105.63|10
1655585500000|2022-06-18 20:51:40|5228.57|5108.57|5230.03|5110.03|5230.28|5110.28|5228.31|5108.31|10
1655585510000|2022-06-18 20:51:50|5231.37|5111.37|5233.31|5113.31|5233.39|5113.39|5231.07|5111.07|10
1655585520000|2022-06-18 20:52:00|5232.18|5112.18|5228.41|5108.41|5232.18|5112.18|5228.41|5108.41|10
1655585530000|2022-06-18 20:52:10|5228.52|5108.52|5227.7|5107.7|5228.52|5108.52|5227.59|5107.59|10
1655585540000|2022-06-18 20:52:20|5227.04|5107.04|5222.62|5102.62|5227.04|5107.04|5222.62|5102.62|10
1655585550000|2022-06-18 20:52:30|5221.58|5101.58|5221.55|5101.55|5221.58|5101.58|5220.79|5100.79|10
1655585560000|2022-06-18 20:52:40|5221.75|5101.75|5219.37|5099.37|5222.35|5102.35|5219.37|5099.37|10
1655585570000|2022-06-18 20:52:50|5219.66|5099.66|5216.11|5096.11|5219.94|5099.94|5216.11|5096.11|10
1655585580000|2022-06-18 20:53:00|5215.65|5095.65|5213.44|5093.44|5215.88|5095.88|5213.44|5093.44|10
1655585590000|2022-06-18 20:53:10|5213.88|5093.88|5213.07|5093.07|5214.04|5094.04|5212.72|5092.72|10
1655585600000|2022-06-18 20:53:20|5212.94|5092.94|5210.42|5090.42|5212.97|5092.97|5210.42|5090.42|10
1655585610000|2022-06-18 20:53:30|5210.65|5090.65|5211.5|5091.5|5211.5|5091.5|5210.29|5090.29|10
1655585620000|2022-06-18 20:53:40|5211.73|5091.73|5214.85|5094.85|5214.85|5094.85|5211.73|5091.73|10
1655585630000|2022-06-18 20:53:50|5215.56|5095.56|5217.45|5097.45|5217.79|5097.79|5215.56|5095.56|10
1655585640000|2022-06-18 20:54:00|5217.57|5097.57|5223.46|5103.46|5223.46|5103.46|5217.57|5097.57|10
1655585650000|2022-06-18 20:54:10|5223.89|5103.89|5229.14|5109.14|5229.14|5109.14|5223.89|5103.89|10
1655585660000|2022-06-18 20:54:20|5230.4|5110.4|5233.16|5113.16|5233.24|5113.24|5230.4|5110.4|10
1655585670000|2022-06-18 20:54:30|5233.7|5113.7|5237.17|5117.17|5237.3|5117.3|5233.49|5113.49|10
1655585680000|2022-06-18 20:54:40|5237.36|5117.36|5235.72|5115.72|5238.23|5118.23|5235.72|5115.72|10
1655585690000|2022-06-18 20:54:50|5235.3|5115.3|5228.92|5108.92|5235.3|5115.3|5228.92|5108.92|10
1655585700000|2022-06-18 20:55:00|5228.65|5108.65|5225.68|5105.68|5228.65|5108.65|5225.68|5105.68|10
1655585710000|2022-06-18 20:55:10|5226.09|5106.09|5219.6|5099.6|5226.09|5106.09|5219.6|5099.6|10
1655585720000|2022-06-18 20:55:20|5219.33|5099.33|5217.91|5097.91|5219.68|5099.68|5217.91|5097.91|10
1655585730000|2022-06-18 20:55:30|5217.56|5097.56|5215.16|5095.16|5217.56|5097.56|5215.16|5095.16|10
1655585740000|2022-06-18 20:55:40|5215.06|5095.06|5214.91|5094.91|5215.78|5095.78|5214.78|5094.78|10
1655585750000|2022-06-18 20:55:50|5215.4|5095.4|5215.49|5095.49|5215.59|5095.59|5215.07|5095.07|10
1655585760000|2022-06-18 20:56:00|5215.47|5095.47|5216.72|5096.72|5216.72|5096.72|5215.35|5095.35|10
1655585770000|2022-06-18 20:56:10|5217.08|5097.08|5220.22|5100.22|5220.52|5100.52|5217.08|5097.08|10
1655585780000|2022-06-18 20:56:20|5220.41|5100.41|5229.89|5109.89|5229.89|5109.89|5220.41|5100.41|10
1655585790000|2022-06-18 20:56:30|5230.26|5110.26|5228.94|5108.94|5230.26|5110.26|5228.88|5108.88|10
1655585800000|2022-06-18 20:56:40|5228.32|5108.32|5229.01|5109.01|5229.43|5109.43|5228.32|5108.32|10
1655585810000|2022-06-18 20:56:50|5229.18|5109.18|5228.89|5108.89|5229.18|5109.18|5228.47|5108.47|10
1655585820000|2022-06-18 20:57:00|5229.33|5109.33|5232.62|5112.62|5232.62|5112.62|5229.11|5109.11|10
1655585830000|2022-06-18 20:57:10|5233.49|5113.49|5232.43|5112.43|5234.66|5114.66|5232.43|5112.43|10
1655585840000|2022-06-18 20:57:20|5230.57|5110.57|5234.33|5114.33|5234.7|5114.7|5230.57|5110.57|10
1655585850000|2022-06-18 20:57:30|5234.22|5114.22|5238.39|5118.39|5238.39|5118.39|5234.22|5114.22|10
1655585860000|2022-06-18 20:57:40|5238.03|5118.03|5238.55|5118.55|5238.88|5118.88|5238.03|5118.03|10
1655585870000|2022-06-18 20:57:50|5239.02|5119.02|5242.93|5122.93|5242.93|5122.93|5239.02|5119.02|10
1655585880000|2022-06-18 20:58:00|5242.8|5122.8|5246.38|5126.38|5246.38|5126.38|5242.8|5122.8|10
1655585890000|2022-06-18 20:58:10|5245.79|5125.79|5244.59|5124.59|5245.79|5125.79|5243.77|5123.77|10
1655585900000|2022-06-18 20:58:20|5245.84|5125.84|5249.15|5129.15|5249.46|5129.46|5245.84|5125.84|10
1655585910000|2022-06-18 20:58:30|5250.02|5130.02|5260.02|5140.02|5260.02|5140.02|5250.02|5130.02|10
1655585920000|2022-06-18 20:58:40|5260.26|5140.26|5259.63|5139.63|5260.87|5140.87|5259.54|5139.54|10
1655585930000|2022-06-18 20:58:50|5260.13|5140.13|5260.02|5140.02|5260.27|5140.27|5259.17|5139.17|9
1655585940000|2022-06-18 20:59:00|5260.28|5140.28|5263.41|5143.41|5263.41|5143.41|5260.28|5140.28|10
1655585950000|2022-06-18 20:59:10|5263.54|5143.54|5268.08|5148.08|5268.08|5148.08|5263.54|5143.54|10
1655585960000|2022-06-18 20:59:20|5268.59|5148.59|5269.53|5149.53|5269.53|5149.53|5268.59|5148.59|10
1655585970000|2022-06-18 20:59:30|5269.42|5149.42|5270.53|5150.53|5270.53|5150.53|5269.42|5149.42|10
1655585980000|2022-06-18 20:59:40|5270.31|5150.31|5273|5153|5273|5153|5270.31|5150.31|10
1655585990000|2022-06-18 20:59:50|5272.7|5152.7|5274.62|5154.62|5274.62|5154.62|5272.27|5152.27|10
1655586000000|2022-06-18 21:00:00|5275.14|5155.14|5276.02|5156.02|5276.49|5156.49|5275.14|5155.14|10
1655586010000|2022-06-18 21:00:10|5275.67|5155.67|5273.14|5153.14|5275.89|5155.89|5273.14|5153.14|9
1655586020000|2022-06-18 21:00:20|5272.82|5152.82|5273.4|5153.4|5274.09|5154.09|5272.82|5152.82|9
1655586030000|2022-06-18 21:00:30|5273.38|5153.38|5270.97|5150.97|5273.38|5153.38|5270.75|5150.75|10
1655586040000|2022-06-18 21:00:40|5270.51|5150.51|5274.76|5154.76|5275.21|5155.21|5270.51|5150.51|10
1655586050000|2022-06-18 21:00:50|5275.19|5155.19|5280.24|5160.24|5280.24|5160.24|5275.19|5155.19|10
1655586060000|2022-06-18 21:01:00|5280.64|5160.64|5283.37|5163.37|5283.37|5163.37|5280.64|5160.64|10
1655586070000|2022-06-18 21:01:10|5283.28|5163.28|5283.57|5163.57|5284.29|5164.29|5282.38|5162.38|10
1655586080000|2022-06-18 21:01:20|5281.95|5161.95|5281.82|5161.82|5282.77|5162.77|5279.69|5159.69|10
1655586090000|2022-06-18 21:01:30|5281.72|5161.72|5286.28|5166.28|5286.28|5166.28|5281.72|5161.72|10
1655586100000|2022-06-18 21:01:40|5286.61|5166.61|5287.62|5167.62|5289.89|5169.89|5285.58|5165.58|9
1655586110000|2022-06-18 21:01:50|5286.73|5166.73|5288.61|5168.61|5288.61|5168.61|5286.22|5166.22|10
1655586120000|2022-06-18 21:02:00|5288.07|5168.07|5287.53|5167.53|5289.04|5169.04|5287.53|5167.53|10
1655586130000|2022-06-18 21:02:10|5287.69|5167.69|5289.41|5169.41|5289.42|5169.42|5286.37|5166.37|10
1655586140000|2022-06-18 21:02:20|5288.77|5168.77|5288.42|5168.42|5288.77|5168.77|5287.25|5167.25|9
1655586150000|2022-06-18 21:02:30|5288.55|5168.55|5289.74|5169.74|5289.78|5169.78|5288.55|5168.55|10
1655586160000|2022-06-18 21:02:40|5288.53|5168.53|5288.66|5168.66|5288.66|5168.66|5287.34|5167.34|9
1655586170000|2022-06-18 21:02:50|5288.77|5168.77|5290.14|5170.14|5290.14|5170.14|5288.77|5168.77|10
1655586180000|2022-06-18 21:03:00|5290.26|5170.26|5292.32|5172.32|5292.35|5172.35|5290.26|5170.26|10
1655586190000|2022-06-18 21:03:10|5291.93|5171.93|5290.1|5170.1|5291.93|5171.93|5290.1|5170.1|10
1655586200000|2022-06-18 21:03:20|5290.53|5170.53|5292.13|5172.13|5292.47|5172.47|5290.53|5170.53|10
1655586210000|2022-06-18 21:03:30|5291.94|5171.94|5294.51|5174.51|5294.51|5174.51|5291.92|5171.92|10
1655586220000|2022-06-18 21:03:40|5294.23|5174.23|5297.02|5177.02|5297.02|5177.02|5294.23|5174.23|10
1655586230000|2022-06-18 21:03:50|5297.5|5177.5|5300.03|5180.03|5300.2|5180.2|5297.5|5177.5|10
1655586240000|2022-06-18 21:04:00|5300.15|5180.15|5299.88|5179.88|5300.26|5180.26|5299.61|5179.61|10
1655586250000|2022-06-18 21:04:10|5299.84|5179.84|5305.25|5185.25|5305.25|5185.25|5299.84|5179.84|10
1655586260000|2022-06-18 21:04:20|5303.45|5183.45|5315.53|5195.53|5315.53|5195.53|5303.45|5183.45|10
1655586270000|2022-06-18 21:04:30|5318.44|5198.44|5324.57|5204.57|5325.4|5205.4|5318.44|5198.44|10
1655586280000|2022-06-18 21:04:40|5324.56|5204.56|5325.29|5205.29|5325.78|5205.78|5324.28|5204.28|9
1655586290000|2022-06-18 21:04:50|5325.66|5205.66|5332.06|5212.06|5332.06|5212.06|5325.66|5205.66|10
1655586300000|2022-06-18 21:05:00|5331.91|5211.91|5331.59|5211.59|5333.24|5213.24|5331.59|5211.59|9
1655586310000|2022-06-18 21:05:10|5332.1|5212.1|5331.84|5211.84|5333.17|5213.17|5331.34|5211.34|9
1655586320000|2022-06-18 21:05:20|5332.21|5212.21|5324.56|5204.56|5332.21|5212.21|5324.56|5204.56|10
1655586330000|2022-06-18 21:05:30|5324.57|5204.57|5322|5202|5324.57|5204.57|5321.86|5201.86|9
1655586340000|2022-06-18 21:05:40|5322.36|5202.36|5320.56|5200.56|5322.36|5202.36|5320.55|5200.55|9
1655586350000|2022-06-18 21:05:50|5320.36|5200.36|5318.52|5198.52|5320.36|5200.36|5318.52|5198.52|9
1655586360000|2022-06-18 21:06:00|5318.18|5198.18|5315.48|5195.48|5318.43|5198.43|5315.48|5195.48|10
1655586370000|2022-06-18 21:06:10|5315.63|5195.63|5313.34|5193.34|5315.63|5195.63|5313.26|5193.26|10
1655586380000|2022-06-18 21:06:20|5313.4|5193.4|5311.03|5191.03|5313.4|5193.4|5311.03|5191.03|10
1655586390000|2022-06-18 21:06:30|5310.99|5190.99|5309.68|5189.68|5311|5191|5309.31|5189.31|10
1655586400000|2022-06-18 21:06:40|5309.65|5189.65|5309.32|5189.32|5310.05|5190.05|5309.32|5189.32|10
1655586410000|2022-06-18 21:06:50|5309.08|5189.08|5304.42|5184.42|5309.08|5189.08|5304.42|5184.42|10
1655586420000|2022-06-18 21:07:00|5304.07|5184.07|5302.67|5182.67|5304.07|5184.07|5302.09|5182.09|10
1655586430000|2022-06-18 21:07:10|5302.96|5182.96|5302.79|5182.79|5303.08|5183.08|5302.49|5182.49|9
1655586440000|2022-06-18 21:07:20|5303.59|5183.59|5305.36|5185.36|5305.55|5185.55|5303.59|5183.59|9
1655586450000|2022-06-18 21:07:30|5305.3|5185.3|5303.88|5183.88|5305.53|5185.53|5303.88|5183.88|9
1655586460000|2022-06-18 21:07:40|5303.87|5183.87|5304.78|5184.78|5304.78|5184.78|5302.48|5182.48|10
1655586470000|2022-06-18 21:07:50|5305.17|5185.17|5305.63|5185.63|5305.97|5185.97|5304.81|5184.81|10
1655586480000|2022-06-18 21:08:00|5305.55|5185.55|5304.85|5184.85|5305.55|5185.55|5304.81|5184.81|8
1655586490000|2022-06-18 21:08:10|5305.21|5185.21|5305.29|5185.29|5305.3|5185.3|5304.91|5184.91|8
1655586500000|2022-06-18 21:08:20|5305.46|5185.46|5306.33|5186.33|5306.53|5186.53|5305.42|5185.42|9
1655586510000|2022-06-18 21:08:30|5307.17|5187.17|5309.79|5189.79|5309.79|5189.79|5307.17|5187.17|10
1655586520000|2022-06-18 21:08:40|5310.27|5190.27|5311.94|5191.94|5312.02|5192.02|5310.06|5190.06|10
1655586530000|2022-06-18 21:08:50|5311.22|5191.22|5311.95|5191.95|5311.99|5191.99|5311.22|5191.22|10
1655586540000|2022-06-18 21:09:00|5311.94|5191.94|5311.75|5191.75|5311.94|5191.94|5311.16|5191.16|10
1655586550000|2022-06-18 21:09:10|5311.49|5191.49|5310.36|5190.36|5311.96|5191.96|5310.36|5190.36|10
1655586560000|2022-06-18 21:09:20|5311.16|5191.16|5310.61|5190.61|5311.16|5191.16|5309.35|5189.35|10
1655586570000|2022-06-18 21:09:30|5309.4|5189.4|5313.45|5193.45|5313.45|5193.45|5309.2|5189.2|9
1655586580000|2022-06-18 21:09:40|5314.34|5194.34|5317.55|5197.55|5317.55|5197.55|5314.34|5194.34|10
1655586590000|2022-06-18 21:09:50|5317.88|5197.88|5316.25|5196.25|5317.88|5197.88|5316.25|5196.25|10
1655586600000|2022-06-18 21:10:00|5316.29|5196.29|5316.87|5196.87|5317.01|5197.01|5315.87|5195.87|10
1655586610000|2022-06-18 21:10:10|5317.01|5197.01|5315.4|5195.4|5317.01|5197.01|5315.36|5195.36|10
1655586620000|2022-06-18 21:10:20|5315.24|5195.24|5315.95|5195.95|5316.01|5196.01|5315.24|5195.24|9
1655586630000|2022-06-18 21:10:30|5315.47|5195.47|5313.3|5193.3|5315.53|5195.53|5313.3|5193.3|10
1655586640000|2022-06-18 21:10:40|5313.44|5193.44|5311.63|5191.63|5313.44|5193.44|5311.63|5191.63|10
1655586650000|2022-06-18 21:10:50|5311.38|5191.38|5307.77|5187.77|5311.38|5191.38|5307.77|5187.77|10
1655586660000|2022-06-18 21:11:00|5307.26|5187.26|5305.86|5185.86|5307.67|5187.67|5305.62|5185.62|10
1655586670000|2022-06-18 21:11:10|5305.14|5185.14|5300.64|5180.64|5305.14|5185.14|5300.64|5180.64|10
1655586680000|2022-06-18 21:11:20|5300.34|5180.34|5299.73|5179.73|5300.39|5180.39|5299.41|5179.41|10
1655586690000|2022-06-18 21:11:30|5298.8|5178.8|5297.65|5177.65|5298.8|5178.8|5297.65|5177.65|9
1655586700000|2022-06-18 21:11:40|5297.71|5177.71|5299.69|5179.69|5299.69|5179.69|5297.71|5177.71|10
1655586710000|2022-06-18 21:11:50|5300.27|5180.27|5301.4|5181.4|5301.4|5181.4|5300.13|5180.13|10
1655586720000|2022-06-18 21:12:00|5301.38|5181.38|5301.64|5181.64|5301.64|5181.64|5301.14|5181.14|9
1655586730000|2022-06-18 21:12:10|5301.49|5181.49|5302.41|5182.41|5302.41|5182.41|5301.22|5181.22|10
1655586740000|2022-06-18 21:12:20|5302.75|5182.75|5304.17|5184.17|5304.17|5184.17|5302.37|5182.37|10
1655586750000|2022-06-18 21:12:30|5304.09|5184.09|5304.75|5184.75|5305.35|5185.35|5304.09|5184.09|10
1655586760000|2022-06-18 21:12:40|5304.62|5184.62|5304.33|5184.33|5304.91|5184.91|5304.27|5184.27|10
1655586770000|2022-06-18 21:12:50|5304.47|5184.47|5304.58|5184.58|5304.64|5184.64|5304.33|5184.33|10
1655586780000|2022-06-18 21:13:00|5304.69|5184.69|5305.36|5185.36|5305.36|5185.36|5304.19|5184.19|10
1655586790000|2022-06-18 21:13:10|5305.7|5185.7|5306.39|5186.39|5307.12|5187.12|5305.7|5185.7|10
1655586800000|2022-06-18 21:13:20|5306.89|5186.89|5307.36|5187.36|5308.07|5188.07|5306.87|5186.87|10
1655586810000|2022-06-18 21:13:30|5307.75|5187.75|5308.38|5188.38|5308.48|5188.48|5307.42|5187.42|10
1655586820000|2022-06-18 21:13:40|5308.53|5188.53|5307.5|5187.5|5308.84|5188.84|5307.47|5187.47|10
1655586830000|2022-06-18 21:13:50|5307.44|5187.44|5307.01|5187.01|5307.63|5187.63|5306.97|5186.97|10
1655586840000|2022-06-18 21:14:00|5306.89|5186.89|5307.9|5187.9|5307.9|5187.9|5306.89|5186.89|10
1655586850000|2022-06-18 21:14:10|5307.94|5187.94|5307.67|5187.67|5308.07|5188.07|5307.67|5187.67|9
1655586860000|2022-06-18 21:14:20|5307.71|5187.71|5307.81|5187.81|5308.32|5188.32|5307.57|5187.57|10
1655586870000|2022-06-18 21:14:30|5307.93|5187.93|5308.57|5188.57|5308.82|5188.82|5307.93|5187.93|10
1655586880000|2022-06-18 21:14:40|5308.55|5188.55|5309.26|5189.26|5309.26|5189.26|5308.49|5188.49|10
1655586890000|2022-06-18 21:14:50|5309.27|5189.27|5310.79|5190.79|5310.97|5190.97|5309.06|5189.06|10
1655586900000|2022-06-18 21:15:00|5312.17|5192.17|5313.95|5193.95|5313.95|5193.95|5311.68|5191.68|10
1655586910000|2022-06-18 21:15:10|5312.7|5192.7|5313.45|5193.45|5313.61|5193.61|5312|5192|10
1655586920000|2022-06-18 21:15:20|5313.78|5193.78|5315.58|5195.58|5316.29|5196.29|5313.78|5193.78|10
1655586930000|2022-06-18 21:15:30|5316.5|5196.5|5321.95|5201.95|5321.95|5201.95|5316.5|5196.5|10
1655586940000|2022-06-18 21:15:40|5322.09|5202.09|5322.92|5202.92|5324.59|5204.59|5321.76|5201.76|10
1655586950000|2022-06-18 21:15:50|5324.66|5204.66|5320.16|5200.16|5325.11|5205.11|5319.89|5199.89|10
1655586960000|2022-06-18 21:16:00|5319.88|5199.88|5319.68|5199.68|5320.49|5200.49|5319.68|5199.68|10
1655586970000|2022-06-18 21:16:10|5319.75|5199.75|5321.19|5201.19|5321.53|5201.53|5319.52|5199.52|10
1655586980000|2022-06-18 21:16:20|5321.24|5201.24|5321.4|5201.4|5321.86|5201.86|5321.16|5201.16|10
1655586990000|2022-06-18 21:16:30|5321.84|5201.84|5321.25|5201.25|5321.87|5201.87|5321.25|5201.25|10
1655587000000|2022-06-18 21:16:40|5321.54|5201.54|5320.76|5200.76|5321.66|5201.66|5320.36|5200.36|10
1655587010000|2022-06-18 21:16:50|5320.67|5200.67|5322.19|5202.19|5322.25|5202.25|5320.45|5200.45|10
1655587020000|2022-06-18 21:17:00|5321.81|5201.81|5318.35|5198.35|5321.81|5201.81|5318.13|5198.13|10
1655587030000|2022-06-18 21:17:10|5318.15|5198.15|5317.07|5197.07|5319.11|5199.11|5316.5|5196.5|10
1655587040000|2022-06-18 21:17:20|5317.01|5197.01|5315.82|5195.82|5317.08|5197.08|5315.82|5195.82|10
1655587050000|2022-06-18 21:17:30|5315.71|5195.71|5314.8|5194.8|5315.71|5195.71|5314.5|5194.5|10
1655587060000|2022-06-18 21:17:40|5314.43|5194.43|5314.14|5194.14|5315.07|5195.07|5314.14|5194.14|10
1655587070000|2022-06-18 21:17:50|5313.96|5193.96|5314.7|5194.7|5314.99|5194.99|5313.88|5193.88|10
1655587080000|2022-06-18 21:18:00|5314.63|5194.63|5313.83|5193.83|5314.75|5194.75|5313.66|5193.66|9
1655587090000|2022-06-18 21:18:10|5313.91|5193.91|5312.98|5192.98|5314.03|5194.03|5312.98|5192.98|10
1655587100000|2022-06-18 21:18:20|5312.82|5192.82|5312.25|5192.25|5313.02|5193.02|5311.96|5191.96|10
1655587110000|2022-06-18 21:18:30|5312.3|5192.3|5310.73|5190.73|5312.3|5192.3|5310.54|5190.54|9
1655587120000|2022-06-18 21:18:40|5309.83|5189.83|5307|5187|5309.83|5189.83|5307|5187|10
1655587130000|2022-06-18 21:18:50|5306.75|5186.75|5307.22|5187.22|5308.41|5188.41|5306.61|5186.61|10
1655587140000|2022-06-18 21:19:00|5307.62|5187.62|5311.71|5191.71|5311.71|5191.71|5307.31|5187.31|10
1655587150000|2022-06-18 21:19:10|5312.2|5192.2|5311.49|5191.49|5312.43|5192.43|5311.49|5191.49|10
1655587160000|2022-06-18 21:19:20|5311.33|5191.33|5311.27|5191.27|5311.62|5191.62|5310.73|5190.73|10
1655587170000|2022-06-18 21:19:30|5312.35|5192.35|5312.5|5192.5|5312.69|5192.69|5311.42|5191.42|9
1655587180000|2022-06-18 21:19:40|5312.56|5192.56|5313.94|5193.94|5314.07|5194.07|5312.56|5192.56|10
1655587190000|2022-06-18 21:19:50|5313.38|5193.38|5312.76|5192.76|5313.53|5193.53|5312.62|5192.62|10
1655587200000|2022-06-18 21:20:00|5312.7|5192.7|5312.64|5192.64|5312.99|5192.99|5312.52|5192.52|10
1655587210000|2022-06-18 21:20:10|5312.55|5192.55|5311.7|5191.7|5312.69|5192.69|5311.7|5191.7|10
1655587220000|2022-06-18 21:20:20|5311.51|5191.51|5312.54|5192.54|5312.54|5192.54|5311.04|5191.04|10
1655587230000|2022-06-18 21:20:30|5312.48|5192.48|5313.36|5193.36|5313.53|5193.53|5312.48|5192.48|8
1655587240000|2022-06-18 21:20:40|5313|5193|5314.15|5194.15|5314.15|5194.15|5312.57|5192.57|10
1655587250000|2022-06-18 21:20:50|5314.68|5194.68|5313.46|5193.46|5314.68|5194.68|5313.34|5193.34|10
1655587260000|2022-06-18 21:21:00|5314.05|5194.05|5318.9|5198.9|5318.9|5198.9|5313.61|5193.61|10
1655587270000|2022-06-18 21:21:10|5319.38|5199.38|5323.68|5203.68|5323.68|5203.68|5319.38|5199.38|10
1655587280000|2022-06-18 21:21:20|5323.59|5203.59|5333.41|5213.41|5333.41|5213.41|5323.59|5203.59|10
1655587290000|2022-06-18 21:21:30|5333.55|5213.55|5341.71|5221.71|5341.71|5221.71|5333.55|5213.55|10
1655587300000|2022-06-18 21:21:40|5343.09|5223.09|5342.28|5222.28|5344.59|5224.59|5342.15|5222.15|10
1655587310000|2022-06-18 21:21:50|5342.57|5222.57|5345.84|5225.84|5345.84|5225.84|5340.8|5220.8|10
1655587320000|2022-06-18 21:22:00|5346.18|5226.18|5346.8|5226.8|5347.37|5227.37|5346.14|5226.14|10
1655587330000|2022-06-18 21:22:10|5347.75|5227.75|5355.65|5235.65|5355.65|5235.65|5346.72|5226.72|10
1655587340000|2022-06-18 21:22:20|5355.44|5235.44|5366.85|5246.85|5367.41|5247.41|5355.44|5235.44|10
1655587350000|2022-06-18 21:22:30|5366.62|5246.62|5372.54|5252.54|5372.54|5252.54|5366.62|5246.62|10
1655587360000|2022-06-18 21:22:40|5373.36|5253.36|5373.01|5253.01|5373.36|5253.36|5371.72|5251.72|10
1655587370000|2022-06-18 21:22:50|5372.86|5252.86|5368.07|5248.07|5373.02|5253.02|5367.98|5247.98|10
1655587380000|2022-06-18 21:23:00|5368.47|5248.47|5367.37|5247.37|5368.47|5248.47|5367.3|5247.3|10
1655587390000|2022-06-18 21:23:10|5366.96|5246.96|5370.04|5250.04|5370.45|5250.45|5366.96|5246.96|10
1655587400000|2022-06-18 21:23:20|5369.16|5249.16|5371.94|5251.94|5371.94|5251.94|5368.15|5248.15|10
1655587410000|2022-06-18 21:23:30|5372.78|5252.78|5376.45|5256.45|5376.45|5256.45|5372.78|5252.78|10
1655587420000|2022-06-18 21:23:40|5377.15|5257.15|5382.32|5262.32|5382.32|5262.32|5377.15|5257.15|10
1655587430000|2022-06-18 21:23:50|5381.94|5261.94|5384.21|5264.21|5384.21|5264.21|5381.94|5261.94|10
1655587440000|2022-06-18 21:24:00|5384.32|5264.32|5382.71|5262.71|5385.91|5265.91|5382.71|5262.71|10
1655587450000|2022-06-18 21:24:10|5383.15|5263.15|5381.7|5261.7|5383.15|5263.15|5381.08|5261.08|10
1655587460000|2022-06-18 21:24:20|5381.96|5261.96|5381.55|5261.55|5382.31|5262.31|5380.67|5260.67|10
1655587470000|2022-06-18 21:24:30|5379.59|5259.59|5377.69|5257.69|5380.19|5260.19|5377.38|5257.38|10
1655587480000|2022-06-18 21:24:40|5376.77|5256.77|5377.22|5257.22|5378.27|5258.27|5376.61|5256.61|10
1655587490000|2022-06-18 21:24:50|5377.21|5257.21|5383.89|5263.89|5383.89|5263.89|5375.15|5255.15|10
1655587500000|2022-06-18 21:25:00|5383.84|5263.84|5394.79|5274.79|5395.98|5275.98|5383.84|5263.84|10
1655587510000|2022-06-18 21:25:10|5395.11|5275.11|5405.84|5285.84|5405.84|5285.84|5395.11|5275.11|10
1655587520000|2022-06-18 21:25:20|5407.14|5287.14|5432.44|5312.44|5432.44|5312.44|5407.14|5287.14|10
1655587530000|2022-06-18 21:25:30|5433.72|5313.72|5437.93|5317.93|5437.93|5317.93|5423.16|5303.16|10
1655587540000|2022-06-18 21:25:40|5439.31|5319.31|5454.77|5334.77|5454.77|5334.77|5439.31|5319.31|10
1655587550000|2022-06-18 21:25:50|5455.78|5335.78|5466.94|5346.94|5467.64|5347.64|5455.78|5335.78|10
1655587560000|2022-06-18 21:26:00|5470.43|5350.43|5477.73|5357.73|5477.73|5357.73|5469|5349|10
1655587570000|2022-06-18 21:26:10|5476.73|5356.73|5491.06|5371.06|5491.06|5371.06|5476.73|5356.73|10
1655587580000|2022-06-18 21:26:20|5492|5372|5499.19|5379.19|5503.31|5383.31|5492|5372|10
1655587590000|2022-06-18 21:26:30|5500.89|5380.89|5515.81|5395.81|5515.81|5395.81|5500.89|5380.89|10
1655587600000|2022-06-18 21:26:40|5516.14|5396.14|5533.43|5413.43|5533.43|5413.43|5516.14|5396.14|10
1655587610000|2022-06-18 21:26:50|5536.83|5416.83|5547.2|5427.2|5548.01|5428.01|5536.83|5416.83|10
1655587620000|2022-06-18 21:27:00|5546.81|5426.81|5535.58|5415.58|5547.07|5427.07|5535.58|5415.58|10
1655587630000|2022-06-18 21:27:10|5530.87|5410.87|5516.59|5396.59|5531.15|5411.15|5516.59|5396.59|10
1655587640000|2022-06-18 21:27:20|5515.81|5395.81|5512.87|5392.87|5515.81|5395.81|5512.87|5392.87|10
1655587650000|2022-06-18 21:27:30|5512.35|5392.35|5504.25|5384.25|5512.35|5392.35|5504.25|5384.25|10
1655587660000|2022-06-18 21:27:40|5503.52|5383.52|5499.6|5379.6|5503.52|5383.52|5499.6|5379.6|10
1655587670000|2022-06-18 21:27:50|5499.48|5379.48|5499.03|5379.03|5500.18|5380.18|5498.76|5378.76|10
1655587680000|2022-06-18 21:28:00|5497.81|5377.81|5493.03|5373.03|5498.45|5378.45|5493.03|5373.03|10
1655587690000|2022-06-18 21:28:10|5492.56|5372.56|5483.21|5363.21|5492.56|5372.56|5483.21|5363.21|10
1655587700000|2022-06-18 21:28:20|5481.98|5361.98|5477.13|5357.13|5481.98|5361.98|5477.13|5357.13|10
1655587710000|2022-06-18 21:28:30|5477.26|5357.26|5473.28|5353.28|5477.26|5357.26|5473.28|5353.28|10
1655587720000|2022-06-18 21:28:40|5473.11|5353.11|5469.16|5349.16|5473.11|5353.11|5468.93|5348.93|10
1655587730000|2022-06-18 21:28:50|5468.24|5348.24|5464.43|5344.43|5468.24|5348.24|5464.43|5344.43|10
1655587740000|2022-06-18 21:29:00|5464.28|5344.28|5461.96|5341.96|5464.64|5344.64|5461.96|5341.96|10
1655587750000|2022-06-18 21:29:10|5462.06|5342.06|5461.1|5341.1|5462.06|5342.06|5459.13|5339.13|10
1655587760000|2022-06-18 21:29:20|5459.71|5339.71|5465.23|5345.23|5465.23|5345.23|5459.42|5339.42|10
1655587770000|2022-06-18 21:29:30|5468.29|5348.29|5485.11|5365.11|5485.11|5365.11|5468.29|5348.29|10
1655587780000|2022-06-18 21:29:40|5486.64|5366.64|5499.12|5379.12|5499.12|5379.12|5486.64|5366.64|10
1655587790000|2022-06-18 21:29:50|5499.69|5379.69|5509.77|5389.77|5509.77|5389.77|5499.69|5379.69|10
1655587800000|2022-06-18 21:30:00|5511.47|5391.47|5506.49|5386.49|5513.22|5393.22|5506.49|5386.49|10
1655587810000|2022-06-18 21:30:10|5507.94|5387.94|5499.12|5379.12|5507.94|5387.94|5499.12|5379.12|10
1655587820000|2022-06-18 21:30:20|5498.06|5378.06|5495.15|5375.15|5498.47|5378.47|5494.81|5374.81|10
1655587830000|2022-06-18 21:30:30|5495.24|5375.24|5488.62|5368.62|5495.24|5375.24|5488.62|5368.62|10
1655587840000|2022-06-18 21:30:40|5488.11|5368.11|5481.54|5361.54|5488.11|5368.11|5481.54|5361.54|10
1655587850000|2022-06-18 21:30:50|5481.11|5361.11|5472.46|5352.46|5481.11|5361.11|5472.46|5352.46|10
1655587860000|2022-06-18 21:31:00|5472.17|5352.17|5480.93|5360.93|5480.93|5360.93|5470.97|5350.97|10
1655587870000|2022-06-18 21:31:10|5481.65|5361.65|5486.75|5366.75|5486.75|5366.75|5479.98|5359.98|10
1655587880000|2022-06-18 21:31:20|5486.15|5366.15|5489.73|5369.73|5489.73|5369.73|5486.15|5366.15|10
1655587890000|2022-06-18 21:31:30|5489.88|5369.88|5481.65|5361.65|5490.26|5370.26|5481.65|5361.65|10
1655587900000|2022-06-18 21:31:40|5480.52|5360.52|5475.26|5355.26|5480.52|5360.52|5475.26|5355.26|10
1655587910000|2022-06-18 21:31:50|5474.17|5354.17|5469.99|5349.99|5474.17|5354.17|5469.99|5349.99|10
1655587920000|2022-06-18 21:32:00|5469.81|5349.81|5465.99|5345.99|5469.81|5349.81|5465.94|5345.94|10
1655587930000|2022-06-18 21:32:10|5464.68|5344.68|5464.71|5344.71|5466.19|5346.19|5464.52|5344.52|10
1655587940000|2022-06-18 21:32:20|5464.78|5344.78|5462.99|5342.99|5464.78|5344.78|5462.99|5342.99|10
1655587950000|2022-06-18 21:32:30|5462.09|5342.09|5459.27|5339.27|5462.53|5342.53|5459.27|5339.27|9
1655587960000|2022-06-18 21:32:40|5458.72|5338.72|5456.9|5336.9|5458.72|5338.72|5456.9|5336.9|10
1655587970000|2022-06-18 21:32:50|5456.09|5336.09|5453.69|5333.69|5456.21|5336.21|5453.69|5333.69|10
1655587980000|2022-06-18 21:33:00|5453.61|5333.61|5445.72|5325.72|5453.61|5333.61|5445.72|5325.72|10
1655587990000|2022-06-18 21:33:10|5444.3|5324.3|5439.88|5319.88|5444.3|5324.3|5439.88|5319.88|10
1655588000000|2022-06-18 21:33:20|5438.74|5318.74|5432.12|5312.12|5438.74|5318.74|5432.12|5312.12|10
1655588010000|2022-06-18 21:33:30|5431.25|5311.25|5433.3|5313.3|5433.3|5313.3|5430.34|5310.34|10
1655588020000|2022-06-18 21:33:40|5433.42|5313.42|5435.82|5315.82|5435.96|5315.96|5433.42|5313.42|10
1655588030000|2022-06-18 21:33:50|5436.05|5316.05|5450|5330|5450|5330|5436.05|5316.05|10
1655588040000|2022-06-18 21:34:00|5452.3|5332.3|5446.93|5326.93|5452.7|5332.7|5446.93|5326.93|10
1655588050000|2022-06-18 21:34:10|5446.16|5326.16|5450.21|5330.21|5450.21|5330.21|5444.74|5324.74|10
1655588060000|2022-06-18 21:34:20|5450.95|5330.95|5456.33|5336.33|5457.3|5337.3|5450.95|5330.95|9
1655588070000|2022-06-18 21:34:30|5456.29|5336.29|5448.19|5328.19|5456.29|5336.29|5448.19|5328.19|10
1655588080000|2022-06-18 21:34:40|5447.38|5327.38|5443.38|5323.38|5447.38|5327.38|5443.27|5323.27|10
1655588090000|2022-06-18 21:34:50|5443.28|5323.28|5443.55|5323.55|5444.49|5324.49|5443.21|5323.21|10
1655588100000|2022-06-18 21:35:00|5443.56|5323.56|5442.04|5322.04|5443.62|5323.62|5441.8|5321.8|10
1655588110000|2022-06-18 21:35:10|5441.68|5321.68|5442.96|5322.96|5443.1|5323.1|5441.68|5321.68|10
1655588120000|2022-06-18 21:35:20|5443.32|5323.32|5446.92|5326.92|5446.92|5326.92|5443.32|5323.32|9
1655588130000|2022-06-18 21:35:30|5448.4|5328.4|5448.62|5328.62|5449.12|5329.12|5448.4|5328.4|10
1655588140000|2022-06-18 21:35:40|5448.53|5328.53|5449.76|5329.76|5451.1|5331.1|5448.01|5328.01|9
1655588150000|2022-06-18 21:35:50|5448.73|5328.73|5439.86|5319.86|5448.73|5328.73|5439.86|5319.86|10
1655588160000|2022-06-18 21:36:00|5437.75|5317.75|5432.96|5312.96|5437.75|5317.75|5432.67|5312.67|10
1655588170000|2022-06-18 21:36:10|5433.06|5313.06|5434.82|5314.82|5434.82|5314.82|5431.87|5311.87|10
1655588180000|2022-06-18 21:36:20|5434.55|5314.55|5432.72|5312.72|5434.87|5314.87|5432.72|5312.72|10
1655588190000|2022-06-18 21:36:30|5433.04|5313.04|5432.22|5312.22|5433.38|5313.38|5432.01|5312.01|9
1655588200000|2022-06-18 21:36:40|5432.21|5312.21|5434.51|5314.51|5435.08|5315.08|5432.21|5312.21|9
1655588210000|2022-06-18 21:36:50|5433.82|5313.82|5435.55|5315.55|5435.81|5315.81|5433.7|5313.7|10
1655588220000|2022-06-18 21:37:00|5435.44|5315.44|5436.15|5316.15|5436.3|5316.3|5433.74|5313.74|10
1655588230000|2022-06-18 21:37:10|5436.03|5316.03|5437.59|5317.59|5437.59|5317.59|5435.96|5315.96|10
1655588240000|2022-06-18 21:37:20|5438.08|5318.08|5438.71|5318.71|5438.71|5318.71|5436.44|5316.44|9
1655588250000|2022-06-18 21:37:30|5440.27|5320.27|5440.85|5320.85|5441.76|5321.76|5440.21|5320.21|10
1655588260000|2022-06-18 21:37:40|5441.81|5321.81|5442.53|5322.53|5443.25|5323.25|5440.86|5320.86|10
1655588270000|2022-06-18 21:37:50|5442.24|5322.24|5442.05|5322.05|5442.24|5322.24|5441.7|5321.7|9
1655588280000|2022-06-18 21:38:00|5441.98|5321.98|5441.34|5321.34|5442.88|5322.88|5440.75|5320.75|10
1655588290000|2022-06-18 21:38:10|5441.14|5321.14|5444.3|5324.3|5444.3|5324.3|5441.14|5321.14|10
1655588300000|2022-06-18 21:38:20|5444.59|5324.59|5446.72|5326.72|5447.07|5327.07|5444.59|5324.59|10
1655588310000|2022-06-18 21:38:30|5447.67|5327.67|5452.42|5332.42|5452.42|5332.42|5447.67|5327.67|10
1655588320000|2022-06-18 21:38:40|5453.61|5333.61|5457.8|5337.8|5457.8|5337.8|5453.61|5333.61|10
1655588330000|2022-06-18 21:38:50|5457.88|5337.88|5458.98|5338.98|5460.55|5340.55|5457.88|5337.88|10
1655588340000|2022-06-18 21:39:00|5459.61|5339.61|5463.64|5343.64|5463.64|5343.64|5459.61|5339.61|10
1655588350000|2022-06-18 21:39:10|5463.93|5343.93|5467.29|5347.29|5467.68|5347.68|5463.93|5343.93|10
1655588360000|2022-06-18 21:39:20|5467.24|5347.24|5470.38|5350.38|5470.38|5350.38|5466.79|5346.79|10
1655588370000|2022-06-18 21:39:30|5472.09|5352.09|5474.88|5354.88|5474.88|5354.88|5471.6|5351.6|10
1655588380000|2022-06-18 21:39:40|5475.27|5355.27|5473.76|5353.76|5476.5|5356.5|5473.52|5353.52|10
1655588390000|2022-06-18 21:39:50|5474.21|5354.21|5478.87|5358.87|5478.87|5358.87|5473.77|5353.77|10
1655588400000|2022-06-18 21:40:00|5479.02|5359.02|5473.42|5353.42|5480.03|5360.03|5471.15|5351.15|10
1655588410000|2022-06-18 21:40:10|5473.89|5353.89|5474.96|5354.96|5474.96|5354.96|5473.25|5353.25|10
1655588420000|2022-06-18 21:40:20|5474.83|5354.83|5474.38|5354.38|5475.08|5355.08|5474.18|5354.18|10
1655588430000|2022-06-18 21:40:30|5474.24|5354.24|5474.85|5354.85|5474.85|5354.85|5474.24|5354.24|10
1655588440000|2022-06-18 21:40:40|5475.17|5355.17|5477.26|5357.26|5477.26|5357.26|5475.16|5355.16|10
1655588450000|2022-06-18 21:40:50|5477.62|5357.62|5482.17|5362.17|5482.17|5362.17|5477.53|5357.53|10
1655588460000|2022-06-18 21:41:00|5481.86|5361.86|5491.36|5371.36|5491.36|5371.36|5481.86|5361.86|9
1655588470000|2022-06-18 21:41:10|5490.82|5370.82|5496.28|5376.28|5496.28|5376.28|5490.82|5370.82|10
1655588480000|2022-06-18 21:41:20|5496.66|5376.66|5505.34|5385.34|5505.34|5385.34|5496.66|5376.66|10
1655588490000|2022-06-18 21:41:30|5506.48|5386.48|5529.15|5409.15|5529.15|5409.15|5506.48|5386.48|10
1655588500000|2022-06-18 21:41:40|5530.81|5410.81|5556.2|5436.2|5556.2|5436.2|5530.81|5410.81|10
1655588510000|2022-06-18 21:41:50|5557.24|5437.24|5564.13|5444.13|5564.55|5444.55|5557.24|5437.24|10
1655588520000|2022-06-18 21:42:00|5563.66|5443.66|5553.74|5433.74|5563.66|5443.66|5551.64|5431.64|10
1655588530000|2022-06-18 21:42:10|5554.38|5434.38|5565.63|5445.63|5565.63|5445.63|5554.38|5434.38|10
1655588540000|2022-06-18 21:42:20|5567.08|5447.08|5565.42|5445.42|5567.08|5447.08|5565.42|5445.42|10
1655588550000|2022-06-18 21:42:30|5565.73|5445.73|5559.22|5439.22|5565.73|5445.73|5559.22|5439.22|10
1655588560000|2022-06-18 21:42:40|5557.67|5437.67|5536.45|5416.45|5557.67|5437.67|5536.45|5416.45|10
1655588570000|2022-06-18 21:42:50|5534.72|5414.72|5530.39|5410.39|5534.72|5414.72|5528.71|5408.71|10
1655588580000|2022-06-18 21:43:00|5530.81|5410.81|5525.12|5405.12|5530.81|5410.81|5525.12|5405.12|10
1655588590000|2022-06-18 21:43:10|5525.03|5405.03|5516.1|5396.1|5525.03|5405.03|5516.1|5396.1|10
1655588600000|2022-06-18 21:43:20|5515.31|5395.31|5507.13|5387.13|5515.31|5395.31|5507.13|5387.13|10
1655588610000|2022-06-18 21:43:30|5506.01|5386.01|5518.4|5398.4|5518.4|5398.4|5505.68|5385.68|10
1655588620000|2022-06-18 21:43:40|5518.49|5398.49|5517.8|5397.8|5519.81|5399.81|5517.8|5397.8|10
1655588630000|2022-06-18 21:43:50|5517.99|5397.99|5522.09|5402.09|5522.09|5402.09|5517.99|5397.99|10
1655588640000|2022-06-18 21:44:00|5526.48|5406.48|5532.65|5412.65|5532.65|5412.65|5526.48|5406.48|10
1655588650000|2022-06-18 21:44:10|5533.02|5413.02|5526.6|5406.6|5533.02|5413.02|5526.6|5406.6|10
1655588660000|2022-06-18 21:44:20|5526.76|5406.76|5532.03|5412.03|5534.01|5414.01|5525.71|5405.71|10
1655588670000|2022-06-18 21:44:30|5533.51|5413.51|5536.21|5416.21|5536.65|5416.65|5533.51|5413.51|10
1655588680000|2022-06-18 21:44:40|5536.02|5416.02|5539.66|5419.66|5540.25|5420.25|5535.81|5415.81|10
1655588690000|2022-06-18 21:44:50|5539.69|5419.69|5535.36|5415.36|5539.69|5419.69|5534.95|5414.95|10
1655588700000|2022-06-18 21:45:00|5536.98|5416.98|5536.3|5416.3|5536.98|5416.98|5535.27|5415.27|10
1655588710000|2022-06-18 21:45:10|5536.99|5416.99|5539.68|5419.68|5541.15|5421.15|5536.98|5416.98|10
1655588720000|2022-06-18 21:45:20|5538.78|5418.78|5537.24|5417.24|5540.26|5420.26|5537.24|5417.24|10
1655588730000|2022-06-18 21:45:30|5536.97|5416.97|5527.82|5407.82|5537.58|5417.58|5525.29|5405.29|10
1655588740000|2022-06-18 21:45:40|5531.36|5411.36|5526.57|5406.57|5531.36|5411.36|5526.57|5406.57|10
1655588750000|2022-06-18 21:45:50|5526.67|5406.67|5529.5|5409.5|5529.87|5409.87|5526.67|5406.67|10
1655588760000|2022-06-18 21:46:00|5529.31|5409.31|5531.35|5411.35|5532.85|5412.85|5529.31|5409.31|10
1655588770000|2022-06-18 21:46:10|5533.07|5413.07|5529.27|5409.27|5533.07|5413.07|5529.27|5409.27|10
1655588780000|2022-06-18 21:46:20|5529.72|5409.72|5527.87|5407.87|5529.72|5409.72|5527.35|5407.35|10
1655588790000|2022-06-18 21:46:30|5527.5|5407.5|5525.14|5405.14|5527.5|5407.5|5525.03|5405.03|10
1655588800000|2022-06-18 21:46:40|5525.7|5405.7|5522.86|5402.86|5525.84|5405.84|5522.86|5402.86|10
1655588810000|2022-06-18 21:46:50|5522.42|5402.42|5520.44|5400.44|5522.42|5402.42|5520.4|5400.4|10
1655588820000|2022-06-18 21:47:00|5519.31|5399.31|5519.38|5399.38|5521.06|5401.06|5519.24|5399.24|10
1655588830000|2022-06-18 21:47:10|5519.24|5399.24|5518.31|5398.31|5519.83|5399.83|5518.03|5398.03|10
1655588840000|2022-06-18 21:47:20|5518.24|5398.24|5515.58|5395.58|5518.24|5398.24|5515.58|5395.58|10
1655588850000|2022-06-18 21:47:30|5512.69|5392.69|5508.65|5388.65|5512.69|5392.69|5508.65|5388.65|9
1655588860000|2022-06-18 21:47:40|5508.68|5388.68|5510.1|5390.1|5510.1|5390.1|5508.68|5388.68|10
1655588870000|2022-06-18 21:47:50|5510.42|5390.42|5514.39|5394.39|5514.39|5394.39|5510.42|5390.42|10
1655588880000|2022-06-18 21:48:00|5512.82|5392.82|5511.92|5391.92|5514.03|5394.03|5511.92|5391.92|10
1655588890000|2022-06-18 21:48:10|5512.74|5392.74|5508.1|5388.1|5512.74|5392.74|5508.1|5388.1|10
1655588900000|2022-06-18 21:48:20|5508.41|5388.41|5508.04|5388.04|5508.51|5388.51|5507.23|5387.23|10
1655588910000|2022-06-18 21:48:30|5507.98|5387.98|5508.13|5388.13|5508.73|5388.73|5506.89|5386.89|10
1655588920000|2022-06-18 21:48:40|5508.46|5388.46|5506.68|5386.68|5508.61|5388.61|5506.68|5386.68|10
1655588930000|2022-06-18 21:48:50|5506.29|5386.29|5503.83|5383.83|5506.29|5386.29|5503.83|5383.83|9
1655588940000|2022-06-18 21:49:00|5504.11|5384.11|5501.12|5381.12|5504.3|5384.3|5501.12|5381.12|10
1655588950000|2022-06-18 21:49:10|5501.34|5381.34|5500.72|5380.72|5501.34|5381.34|5500.69|5380.69|10
1655588960000|2022-06-18 21:49:20|5501.03|5381.03|5501.65|5381.65|5501.65|5381.65|5499.81|5379.81|10
1655588970000|2022-06-18 21:49:30|5501.9|5381.9|5501.55|5381.55|5501.9|5381.9|5500.73|5380.73|10
1655588980000|2022-06-18 21:49:40|5501.08|5381.08|5501.03|5381.03|5501.14|5381.14|5500.54|5380.54|10
1655588990000|2022-06-18 21:49:50|5500.85|5380.85|5501.71|5381.71|5501.97|5381.97|5500.85|5380.85|10
1655589000000|2022-06-18 21:50:00|5501.55|5381.55|5500.19|5380.19|5501.71|5381.71|5500.18|5380.18|10
1655589010000|2022-06-18 21:50:10|5500.23|5380.23|5499.13|5379.13|5500.23|5380.23|5499.13|5379.13|10
1655589020000|2022-06-18 21:50:20|5498.67|5378.67|5498.91|5378.91|5499.11|5379.11|5498.44|5378.44|10
1655589030000|2022-06-18 21:50:30|5498.19|5378.19|5497.71|5377.71|5498.19|5378.19|5497.54|5377.54|10
1655589040000|2022-06-18 21:50:40|5497.5|5377.5|5495.44|5375.44|5497.57|5377.57|5495.44|5375.44|10
1655589050000|2022-06-18 21:50:50|5494.86|5374.86|5491.8|5371.8|5494.86|5374.86|5491.8|5371.8|10
1655589060000|2022-06-18 21:51:00|5491.12|5371.12|5488.41|5368.41|5491.12|5371.12|5488.41|5368.41|10
1655589070000|2022-06-18 21:51:10|5487.48|5367.48|5485.98|5365.98|5487.48|5367.48|5485.48|5365.48|10
1655589080000|2022-06-18 21:51:20|5486.26|5366.26|5489.77|5369.77|5490.12|5370.12|5486.22|5366.22|10
1655589090000|2022-06-18 21:51:30|5489.31|5369.31|5493.18|5373.18|5493.18|5373.18|5489.31|5369.31|10
1655589100000|2022-06-18 21:51:40|5494.01|5374.01|5494.44|5374.44|5495.67|5375.67|5493.48|5373.48|10
1655589110000|2022-06-18 21:51:50|5494.04|5374.04|5491.83|5371.83|5494.41|5374.41|5491.83|5371.83|9
1655589120000|2022-06-18 21:52:00|5491.97|5371.97|5487.2|5367.2|5491.97|5371.97|5486.77|5366.77|10
1655589130000|2022-06-18 21:52:10|5487.25|5367.25|5485.68|5365.68|5487.25|5367.25|5485.68|5365.68|10
1655589140000|2022-06-18 21:52:20|5485.72|5365.72|5485.45|5365.45|5486.13|5366.13|5485.45|5365.45|10
1655589150000|2022-06-18 21:52:30|5485.74|5365.74|5486.56|5366.56|5486.56|5366.56|5485.43|5365.43|10
1655589160000|2022-06-18 21:52:40|5486.38|5366.38|5489|5369|5489|5369|5486.31|5366.31|10
1655589170000|2022-06-18 21:52:50|5490.25|5370.25|5492.63|5372.63|5492.93|5372.93|5490.05|5370.05|10
1655589180000|2022-06-18 21:53:00|5493.98|5373.98|5494.29|5374.29|5494.43|5374.43|5493.46|5373.46|10
1655589190000|2022-06-18 21:53:10|5494.37|5374.37|5499.94|5379.94|5499.94|5379.94|5494.37|5374.37|10
1655589200000|2022-06-18 21:53:20|5500.85|5380.85|5503.8|5383.8|5503.86|5383.86|5500.85|5380.85|10
1655589210000|2022-06-18 21:53:30|5504.95|5384.95|5510.06|5390.06|5510.06|5390.06|5504.71|5384.71|10
1655589220000|2022-06-18 21:53:40|5509.91|5389.91|5511.92|5391.92|5512.1|5392.1|5509.91|5389.91|10
1655589230000|2022-06-18 21:53:50|5512.1|5392.1|5513.05|5393.05|5513.55|5393.55|5512.1|5392.1|10
1655589240000|2022-06-18 21:54:00|5513.23|5393.23|5513.23|5393.23|5514.29|5394.29|5512.97|5392.97|10
1655589250000|2022-06-18 21:54:10|5512.01|5392.01|5510.55|5390.55|5512.05|5392.05|5510.55|5390.55|10
1655589260000|2022-06-18 21:54:20|5510.13|5390.13|5509.9|5389.9|5510.61|5390.61|5509.85|5389.85|10
1655589270000|2022-06-18 21:54:30|5509.72|5389.72|5508.81|5388.81|5510.11|5390.11|5508.81|5388.81|10
1655589280000|2022-06-18 21:54:40|5508.66|5388.66|5508.43|5388.43|5508.66|5388.66|5507.68|5387.68|9
1655589290000|2022-06-18 21:54:50|5508.48|5388.48|5507.81|5387.81|5508.77|5388.77|5507.81|5387.81|10
1655589300000|2022-06-18 21:55:00|5507.92|5387.92|5507.01|5387.01|5508.25|5388.25|5507.01|5387.01|9
1655589310000|2022-06-18 21:55:10|5506.81|5386.81|5508.32|5388.32|5508.58|5388.58|5506.81|5386.81|10
1655589320000|2022-06-18 21:55:20|5507.82|5387.82|5506.17|5386.17|5507.95|5387.95|5506.17|5386.17|10
1655589330000|2022-06-18 21:55:30|5505.88|5385.88|5502.98|5382.98|5506.28|5386.28|5502.98|5382.98|10
1655589340000|2022-06-18 21:55:40|5502.57|5382.57|5499.95|5379.95|5502.57|5382.57|5499.95|5379.95|10
1655589350000|2022-06-18 21:55:50|5499.94|5379.94|5493.13|5373.13|5499.94|5379.94|5493.07|5373.07|10
1655589360000|2022-06-18 21:56:00|5491.38|5371.38|5482.51|5362.51|5491.38|5371.38|5482.51|5362.51|10
1655589370000|2022-06-18 21:56:10|5480.87|5360.87|5476.16|5356.16|5480.87|5360.87|5476.16|5356.16|10
1655589380000|2022-06-18 21:56:20|5476.68|5356.68|5476.72|5356.72|5477.36|5357.36|5476.25|5356.25|10
1655589390000|2022-06-18 21:56:30|5476.49|5356.49|5474.9|5354.9|5477.13|5357.13|5474.61|5354.61|10
1655589400000|2022-06-18 21:56:40|5475.06|5355.06|5475.78|5355.78|5475.84|5355.84|5474.82|5354.82|10
1655589410000|2022-06-18 21:56:50|5475.43|5355.43|5475.65|5355.65|5476.13|5356.13|5475.1|5355.1|10
1655589420000|2022-06-18 21:57:00|5475.61|5355.61|5476.58|5356.58|5476.71|5356.71|5475.05|5355.05|9
1655589430000|2022-06-18 21:57:10|5475.99|5355.99|5481.29|5361.29|5482.29|5362.29|5475.99|5355.99|10
1655589440000|2022-06-18 21:57:20|5482.43|5362.43|5486.14|5366.14|5486.14|5366.14|5482.33|5362.33|10
1655589450000|2022-06-18 21:57:30|5486.55|5366.55|5485.91|5365.91|5486.55|5366.55|5485.59|5365.59|9
1655589460000|2022-06-18 21:57:40|5486.63|5366.63|5488.54|5368.54|5488.54|5368.54|5484.43|5364.43|10
1655589470000|2022-06-18 21:57:50|5489.11|5369.11|5490.23|5370.23|5490.23|5370.23|5488.45|5368.45|9
1655589480000|2022-06-18 21:58:00|5490.53|5370.53|5492.39|5372.39|5492.92|5372.92|5490.53|5370.53|10
1655589490000|2022-06-18 21:58:10|5492.26|5372.26|5491.16|5371.16|5492.26|5372.26|5490.94|5370.94|10
1655589500000|2022-06-18 21:58:20|5491.64|5371.64|5489.35|5369.35|5491.64|5371.64|5488.88|5368.88|10
1655589510000|2022-06-18 21:58:30|5488.5|5368.5|5490.1|5370.1|5490.1|5370.1|5488.5|5368.5|10
1655589520000|2022-06-18 21:58:40|5489.76|5369.76|5489.12|5369.12|5490.25|5370.25|5489.12|5369.12|10
1655589530000|2022-06-18 21:58:50|5489.43|5369.43|5489.23|5369.23|5489.81|5369.81|5489.01|5369.01|10
1655589540000|2022-06-18 21:59:00|5489.44|5369.44|5488.03|5368.03|5489.45|5369.45|5487.84|5367.84|10
1655589550000|2022-06-18 21:59:10|5487.39|5367.39|5487.64|5367.64|5487.82|5367.82|5486.99|5366.99|10
1655589560000|2022-06-18 21:59:20|5487.2|5367.2|5484.73|5364.73|5487.2|5367.2|5484.73|5364.73|10
1655589570000|2022-06-18 21:59:30|5483.46|5363.46|5483.1|5363.1|5483.9|5363.9|5483.1|5363.1|10
1655589580000|2022-06-18 21:59:40|5483.22|5363.22|5483.81|5363.81|5483.81|5363.81|5483.22|5363.22|10
1655589590000|2022-06-18 21:59:50|5483.62|5363.62|5482.79|5362.79|5483.62|5363.62|5482.32|5362.32|10
1655589600000|2022-06-18 22:00:00|5482.74|5362.74|5481.61|5361.61|5482.74|5362.74|5481.47|5361.47|10
1655589610000|2022-06-18 22:00:10|5481.9|5361.9|5481.43|5361.43|5482.09|5362.09|5481.43|5361.43|10
1655589620000|2022-06-18 22:00:20|5482.03|5362.03|5482.03|5362.03|5482.56|5362.56|5481.14|5361.14|10
1655589630000|2022-06-18 22:00:30|5481.28|5361.28|5478.9|5358.9|5481.28|5361.28|5478.65|5358.65|9
1655589640000|2022-06-18 22:00:40|5479.36|5359.36|5478.66|5358.66|5479.67|5359.67|5478.66|5358.66|10
1655589650000|2022-06-18 22:00:50|5478.71|5358.71|5478.64|5358.64|5478.72|5358.72|5478.27|5358.27|10
1655589660000|2022-06-18 22:01:00|5478.54|5358.54|5479.65|5359.65|5479.65|5359.65|5478.54|5358.54|10
1655589670000|2022-06-18 22:01:10|5479.44|5359.44|5478.74|5358.74|5479.44|5359.44|5478.62|5358.62|10
1655589680000|2022-06-18 22:01:20|5478.8|5358.8|5476.78|5356.78|5478.8|5358.8|5476.78|5356.78|10
1655589690000|2022-06-18 22:01:30|5478|5358|5472.75|5352.75|5478|5358|5472.75|5352.75|10
1655589700000|2022-06-18 22:01:40|5469.85|5349.85|5469.16|5349.16|5471.36|5351.36|5468.58|5348.58|10
1655589710000|2022-06-18 22:01:50|5468.84|5348.84|5466.15|5346.15|5468.84|5348.84|5466.15|5346.15|10
1655589720000|2022-06-18 22:02:00|5464.82|5344.82|5460.97|5340.97|5465.07|5345.07|5460.97|5340.97|9
1655589730000|2022-06-18 22:02:10|5461.24|5341.24|5461.27|5341.27|5461.34|5341.34|5460.22|5340.22|10
1655589740000|2022-06-18 22:02:20|5460.61|5340.61|5459.23|5339.23|5461.15|5341.15|5459.23|5339.23|10
1655589750000|2022-06-18 22:02:30|5459.04|5339.04|5457.16|5337.16|5459.04|5339.04|5456.95|5336.95|10
1655589760000|2022-06-18 22:02:40|5457.12|5337.12|5456.21|5336.21|5457.14|5337.14|5456.21|5336.21|10
1655589770000|2022-06-18 22:02:50|5456.1|5336.1|5451.93|5331.93|5456.18|5336.18|5451.93|5331.93|10
1655589780000|2022-06-18 22:03:00|5452.36|5332.36|5452.96|5332.96|5453.19|5333.19|5452.34|5332.34|10
1655589790000|2022-06-18 22:03:10|5453.77|5333.77|5456.78|5336.78|5457.27|5337.27|5453.77|5333.77|10
1655589800000|2022-06-18 22:03:20|5458.26|5338.26|5462.18|5342.18|5462.18|5342.18|5458.26|5338.26|10
1655589810000|2022-06-18 22:03:30|5462.57|5342.57|5465.7|5345.7|5466.24|5346.24|5462.57|5342.57|10
1655589820000|2022-06-18 22:03:40|5466.15|5346.15|5468.52|5348.52|5468.54|5348.54|5466.15|5346.15|8
1655589830000|2022-06-18 22:03:50|5468.69|5348.69|5469.66|5349.66|5469.87|5349.87|5468.59|5348.59|10
1655589840000|2022-06-18 22:04:00|5470.17|5350.17|5470.3|5350.3|5470.3|5350.3|5468.88|5348.88|10
1655589850000|2022-06-18 22:04:10|5470.56|5350.56|5473.15|5353.15|5473.15|5353.15|5470.56|5350.56|10
1655589860000|2022-06-18 22:04:20|5474.84|5354.84|5478.74|5358.74|5478.74|5358.74|5474.84|5354.84|10
1655589870000|2022-06-18 22:04:30|5478.45|5358.45|5480.28|5360.28|5480.28|5360.28|5478.45|5358.45|10
1655589880000|2022-06-18 22:04:40|5480.48|5360.48|5481.84|5361.84|5481.96|5361.96|5480.15|5360.15|10
1655589890000|2022-06-18 22:04:50|5482.66|5362.66|5482.86|5362.86|5483.05|5363.05|5481.44|5361.44|9
1655589900000|2022-06-18 22:05:00|5483.39|5363.39|5483.45|5363.45|5484.11|5364.11|5482.98|5362.98|10
1655589910000|2022-06-18 22:05:10|5483.46|5363.46|5483.09|5363.09|5483.73|5363.73|5482.75|5362.75|10
1655589920000|2022-06-18 22:05:20|5483.48|5363.48|5484.37|5364.37|5484.55|5364.55|5483.48|5363.48|10
1655589930000|2022-06-18 22:05:30|5484.91|5364.91|5484.3|5364.3|5484.91|5364.91|5483.66|5363.66|10
1655589940000|2022-06-18 22:05:40|5484.81|5364.81|5486.4|5366.4|5486.4|5366.4|5484.81|5364.81|10
1655589950000|2022-06-18 22:05:50|5486.43|5366.43|5488.26|5368.26|5488.26|5368.26|5486.43|5366.43|10
1655589960000|2022-06-18 22:06:00|5488.37|5368.37|5489.21|5369.21|5489.32|5369.32|5488.37|5368.37|10
1655589970000|2022-06-18 22:06:10|5489.25|5369.25|5488.05|5368.05|5489.7|5369.7|5487.88|5367.88|10
1655589980000|2022-06-18 22:06:20|5487.83|5367.83|5487.25|5367.25|5487.83|5367.83|5487.21|5367.21|10
1655589990000|2022-06-18 22:06:30|5487.04|5367.04|5489.72|5369.72|5489.72|5369.72|5487.01|5367.01|10
1655590000000|2022-06-18 22:06:40|5489.89|5369.89|5493.17|5373.17|5493.62|5373.62|5489.71|5369.71|10
1655590010000|2022-06-18 22:06:50|5493.99|5373.99|5497.03|5377.03|5497.03|5377.03|5493.99|5373.99|10
1655590020000|2022-06-18 22:07:00|5497.43|5377.43|5500.14|5380.14|5500.14|5380.14|5497.43|5377.43|10
1655590030000|2022-06-18 22:07:10|5500.85|5380.85|5502.22|5382.22|5502.61|5382.61|5500.85|5380.85|10
1655590040000|2022-06-18 22:07:20|5502.92|5382.92|5504|5384|5504|5384|5502.76|5382.76|10
1655590050000|2022-06-18 22:07:30|5504.25|5384.25|5505.61|5385.61|5506.02|5386.02|5504.25|5384.25|10
1655590060000|2022-06-18 22:07:40|5504.96|5384.96|5505.45|5385.45|5506.03|5386.03|5504.76|5384.76|9
1655590070000|2022-06-18 22:07:50|5506.28|5386.28|5508.17|5388.17|5508.37|5388.37|5506.28|5386.28|10
1655590080000|2022-06-18 22:08:00|5508.02|5388.02|5506.3|5386.3|5508.02|5388.02|5506.3|5386.3|10
1655590090000|2022-06-18 22:08:10|5506.88|5386.88|5510.79|5390.79|5510.79|5390.79|5506.88|5386.88|10
1655590100000|2022-06-18 22:08:20|5511.32|5391.32|5511.92|5391.92|5512.11|5392.11|5511.02|5391.02|10
1655590110000|2022-06-18 22:08:30|5512.09|5392.09|5513.79|5393.79|5513.79|5393.79|5511.92|5391.92|10
1655590120000|2022-06-18 22:08:40|5513.68|5393.68|5513.24|5393.24|5513.84|5393.84|5513|5393|10
1655590130000|2022-06-18 22:08:50|5513.16|5393.16|5511.78|5391.78|5513.16|5393.16|5511.72|5391.72|10
1655590140000|2022-06-18 22:09:00|5511.92|5391.92|5511.57|5391.57|5512.02|5392.02|5511.54|5391.54|10
1655590150000|2022-06-18 22:09:10|5511.25|5391.25|5510.87|5390.87|5511.96|5391.96|5510.87|5390.87|10
1655590160000|2022-06-18 22:09:20|5510.54|5390.54|5509.22|5389.22|5510.54|5390.54|5509.22|5389.22|10
1655590170000|2022-06-18 22:09:30|5509.63|5389.63|5509.15|5389.15|5509.96|5389.96|5509.03|5389.03|10
1655590180000|2022-06-18 22:09:40|5508.49|5388.49|5507.37|5387.37|5508.49|5388.49|5507.37|5387.37|10
1655590190000|2022-06-18 22:09:50|5508.32|5388.32|5510.68|5390.68|5510.68|5390.68|5508.09|5388.09|9
1655590200000|2022-06-18 22:10:00|5510.25|5390.25|5510.14|5390.14|5510.45|5390.45|5509.6|5389.6|10
1655590210000|2022-06-18 22:10:10|5509.87|5389.87|5510.4|5390.4|5510.4|5390.4|5509.39|5389.39|9
1655590220000|2022-06-18 22:10:20|5510.46|5390.46|5508.71|5388.71|5510.46|5390.46|5508.71|5388.71|9
1655590230000|2022-06-18 22:10:30|5508.53|5388.53|5506.34|5386.34|5508.53|5388.53|5505.74|5385.74|10
1655590240000|2022-06-18 22:10:40|5506.74|5386.74|5508.35|5388.35|5508.35|5388.35|5506.74|5386.74|10
1655590250000|2022-06-18 22:10:50|5507.36|5387.36|5508.12|5388.12|5508.74|5388.74|5507.3|5387.3|10
1655590260000|2022-06-18 22:11:00|5508.05|5388.05|5509.68|5389.68|5509.7|5389.7|5507.79|5387.79|10
1655590270000|2022-06-18 22:11:10|5509.78|5389.78|5510.86|5390.86|5511.21|5391.21|5509.78|5389.78|10
1655590280000|2022-06-18 22:11:20|5510.5|5390.5|5510.09|5390.09|5510.5|5390.5|5509.61|5389.61|10
1655590290000|2022-06-18 22:11:30|5510.12|5390.12|5509.94|5389.94|5510.12|5390.12|5509.79|5389.79|10
1655590300000|2022-06-18 22:11:40|5509.74|5389.74|5509.67|5389.67|5509.91|5389.91|5509.38|5389.38|10
1655590310000|2022-06-18 22:11:50|5509.5|5389.5|5509.55|5389.55|5510.34|5390.34|5509.03|5389.03|10
1655590320000|2022-06-18 22:12:00|5510.72|5390.72|5514.17|5394.17|5514.17|5394.17|5510.72|5390.72|8
1655590330000|2022-06-18 22:12:10|5514.49|5394.49|5518.39|5398.39|5518.39|5398.39|5514.49|5394.49|10
1655590340000|2022-06-18 22:12:20|5518.49|5398.49|5519.91|5399.91|5520.83|5400.83|5518.49|5398.49|10
1655590350000|2022-06-18 22:12:30|5520.84|5400.84|5521.12|5401.12|5521.17|5401.17|5519.76|5399.76|10
1655590360000|2022-06-18 22:12:40|5520.9|5400.9|5520.43|5400.43|5521.08|5401.08|5520.38|5400.38|10
1655590370000|2022-06-18 22:12:50|5519.61|5399.61|5519.69|5399.69|5520.61|5400.61|5519.61|5399.61|10
1655590380000|2022-06-18 22:13:00|5519.47|5399.47|5517.88|5397.88|5519.47|5399.47|5517.88|5397.88|10
1655590390000|2022-06-18 22:13:10|5518.43|5398.43|5519.27|5399.27|5519.27|5399.27|5518.05|5398.05|10
1655590400000|2022-06-18 22:13:20|5519.14|5399.14|5519.35|5399.35|5519.52|5399.52|5518.72|5398.72|10
1655590410000|2022-06-18 22:13:30|5519.12|5399.12|5518.99|5398.99|5519.51|5399.51|5518.4|5398.4|10
1655590420000|2022-06-18 22:13:40|5518.76|5398.76|5515.73|5395.73|5518.76|5398.76|5515.68|5395.68|10
1655590430000|2022-06-18 22:13:50|5515.51|5395.51|5515.14|5395.14|5515.63|5395.63|5514.78|5394.78|10
1655590440000|2022-06-18 22:14:00|5515.57|5395.57|5516.42|5396.42|5516.8|5396.8|5514.99|5394.99|10
1655590450000|2022-06-18 22:14:10|5516.56|5396.56|5516.39|5396.39|5516.88|5396.88|5516.13|5396.13|10
1655590460000|2022-06-18 22:14:20|5516.06|5396.06|5515.31|5395.31|5516.92|5396.92|5515.31|5395.31|10
1655590470000|2022-06-18 22:14:30|5515.57|5395.57|5515.55|5395.55|5515.57|5395.57|5513.64|5393.64|10
1655590480000|2022-06-18 22:14:40|5515.67|5395.67|5516.03|5396.03|5517.22|5397.22|5515.67|5395.67|10
1655590490000|2022-06-18 22:14:50|5516.12|5396.12|5516.05|5396.05|5516.28|5396.28|5515.98|5395.98|10
1655590500000|2022-06-18 22:15:00|5516.28|5396.28|5515.16|5395.16|5516.45|5396.45|5515.06|5395.06|10
1655590510000|2022-06-18 22:15:10|5514.6|5394.6|5514.55|5394.55|5515.27|5395.27|5514.24|5394.24|10
1655590520000|2022-06-18 22:15:20|5514.69|5394.69|5514.66|5394.66|5514.9|5394.9|5514.03|5394.03|10
1655590530000|2022-06-18 22:15:30|5515.4|5395.4|5516.76|5396.76|5517.13|5397.13|5514.92|5394.92|9
1655590540000|2022-06-18 22:15:40|5516.89|5396.89|5518.71|5398.71|5519.38|5399.38|5516.89|5396.89|10
1655590550000|2022-06-18 22:15:50|5519.93|5399.93|5520.14|5400.14|5520.14|5400.14|5518.76|5398.76|9
1655590560000|2022-06-18 22:16:00|5520.34|5400.34|5519.84|5399.84|5520.73|5400.73|5519.52|5399.52|10
1655590570000|2022-06-18 22:16:10|5519.82|5399.82|5519.79|5399.79|5519.82|5399.82|5518.81|5398.81|9
1655590580000|2022-06-18 22:16:20|5520.47|5400.47|5521.21|5401.21|5521.94|5401.94|5520.47|5400.47|10
1655590590000|2022-06-18 22:16:30|5521.67|5401.67|5522.08|5402.08|5522.08|5402.08|5519.61|5399.61|10
1655590600000|2022-06-18 22:16:40|5522.27|5402.27|5522.99|5402.99|5523.45|5403.45|5521.21|5401.21|10
1655590610000|2022-06-18 22:16:50|5522.44|5402.44|5531.35|5411.35|5531.35|5411.35|5522.44|5402.44|10
1655590620000|2022-06-18 22:17:00|5532.03|5412.03|5540.49|5420.49|5540.49|5420.49|5531.94|5411.94|10
1655590630000|2022-06-18 22:17:10|5539.62|5419.62|5544.98|5424.98|5545.11|5425.11|5539.62|5419.62|10
1655590640000|2022-06-18 22:17:20|5544.66|5424.66|5544.69|5424.69|5546.67|5426.67|5544.56|5424.56|10
1655590650000|2022-06-18 22:17:30|5544.9|5424.9|5551.48|5431.48|5551.48|5431.48|5544.52|5424.52|10
1655590660000|2022-06-18 22:17:40|5551.37|5431.37|5555.3|5435.3|5555.3|5435.3|5551.37|5431.37|10
1655590670000|2022-06-18 22:17:50|5555.67|5435.67|5561.01|5441.01|5561.01|5441.01|5555.67|5435.67|10
1655590680000|2022-06-18 22:18:00|5561.34|5441.34|5558.78|5438.78|5562.09|5442.09|5558.64|5438.64|10
1655590690000|2022-06-18 22:18:10|5558.48|5438.48|5555.4|5435.4|5558.48|5438.48|5555.32|5435.32|10
1655590700000|2022-06-18 22:18:20|5555.68|5435.68|5553.05|5433.05|5555.68|5435.68|5553.05|5433.05|10
1655590710000|2022-06-18 22:18:30|5553.49|5433.49|5551.71|5431.71|5553.49|5433.49|5551.55|5431.55|10
1655590720000|2022-06-18 22:18:40|5550.77|5430.77|5550.37|5430.37|5550.97|5430.97|5550.31|5430.31|10
1655590730000|2022-06-18 22:18:50|5550.68|5430.68|5550.61|5430.61|5550.94|5430.94|5550.5|5430.5|10
1655590740000|2022-06-18 22:19:00|5550.66|5430.66|5547.16|5427.16|5550.67|5430.67|5547.04|5427.04|10
1655590750000|2022-06-18 22:19:10|5547.01|5427.01|5544.62|5424.62|5547.2|5427.2|5544.46|5424.46|10
1655590760000|2022-06-18 22:19:20|5544.07|5424.07|5542.23|5422.23|5544.07|5424.07|5542.03|5422.03|10
1655590770000|2022-06-18 22:19:30|5542.58|5422.58|5540.13|5420.13|5542.58|5422.58|5540.13|5420.13|10
1655590780000|2022-06-18 22:19:40|5539.86|5419.86|5537.45|5417.45|5539.86|5419.86|5537.31|5417.31|10
1655590790000|2022-06-18 22:19:50|5536.86|5416.86|5537.43|5417.43|5538.18|5418.18|5536.86|5416.86|10
1655590800000|2022-06-18 22:20:00|5537.86|5417.86|5540.08|5420.08|5540.08|5420.08|5537.66|5417.66|10
1655590810000|2022-06-18 22:20:10|5540.34|5420.34|5540.48|5420.48|5540.77|5420.77|5540.21|5420.21|10
1655590820000|2022-06-18 22:20:20|5540.27|5420.27|5538.56|5418.56|5540.27|5420.27|5538.4|5418.4|10
1655590830000|2022-06-18 22:20:30|5537.67|5417.67|5537.71|5417.71|5537.9|5417.9|5537.18|5417.18|9
1655590840000|2022-06-18 22:20:40|5537.41|5417.41|5536.31|5416.31|5537.41|5417.41|5536.08|5416.08|9
1655590850000|2022-06-18 22:20:50|5536.13|5416.13|5535.98|5415.98|5536.3|5416.3|5535.86|5415.86|10
1655590860000|2022-06-18 22:21:00|5535.78|5415.78|5535.38|5415.38|5535.97|5415.97|5535.38|5415.38|10
1655590870000|2022-06-18 22:21:10|5535.36|5415.36|5532.35|5412.35|5535.36|5415.36|5532.35|5412.35|10
1655590880000|2022-06-18 22:21:20|5532.67|5412.67|5531.67|5411.67|5532.67|5412.67|5531.66|5411.66|10
1655590890000|2022-06-18 22:21:30|5531.71|5411.71|5534.37|5414.37|5534.37|5414.37|5531.67|5411.67|10
1655590900000|2022-06-18 22:21:40|5534.22|5414.22|5536.55|5416.55|5536.55|5416.55|5534.22|5414.22|10
1655590910000|2022-06-18 22:21:50|5536.3|5416.3|5538.32|5418.32|5538.53|5418.53|5536.3|5416.3|10
1655590920000|2022-06-18 22:22:00|5538.56|5418.56|5539.68|5419.68|5539.68|5419.68|5538.56|5418.56|10
1655590930000|2022-06-18 22:22:10|5539.41|5419.41|5540.93|5420.93|5540.93|5420.93|5539.41|5419.41|10
1655590940000|2022-06-18 22:22:20|5541.04|5421.04|5548.16|5428.16|5548.16|5428.16|5541.01|5421.01|10
1655590950000|2022-06-18 22:22:30|5548.64|5428.64|5552.31|5432.31|5552.45|5432.45|5548.64|5428.64|10
1655590960000|2022-06-18 22:22:40|5552.39|5432.39|5555.69|5435.69|5556|5436|5552.39|5432.39|10
1655590970000|2022-06-18 22:22:50|5555.85|5435.85|5554.32|5434.32|5555.85|5435.85|5554.29|5434.29|10
1655590980000|2022-06-18 22:23:00|5554.21|5434.21|5557.99|5437.99|5557.99|5437.99|5554.21|5434.21|10
1655590990000|2022-06-18 22:23:10|5558.6|5438.6|5563.92|5443.92|5564.06|5444.06|5558.6|5438.6|9
1655591000000|2022-06-18 22:23:20|5565.17|5445.17|5573.49|5453.49|5573.49|5453.49|5565.17|5445.17|10
1655591010000|2022-06-18 22:23:30|5573.22|5453.22|5575.63|5455.63|5575.63|5455.63|5572.56|5452.56|10
1655591020000|2022-06-18 22:23:40|5575.96|5455.96|5579.21|5459.21|5579.46|5459.46|5575.96|5455.96|10
1655591030000|2022-06-18 22:23:50|5579.2|5459.2|5580.25|5460.25|5580.25|5460.25|5577.37|5457.37|10
1655591040000|2022-06-18 22:24:00|5580.93|5460.93|5588.65|5468.65|5589.24|5469.24|5580.93|5460.93|10
1655591050000|2022-06-18 22:24:10|5588.32|5468.32|5586.6|5466.6|5589.15|5469.15|5586.25|5466.25|10
1655591060000|2022-06-18 22:24:20|5586.43|5466.43|5579.87|5459.87|5586.43|5466.43|5579.87|5459.87|10
1655591070000|2022-06-18 22:24:30|5579.64|5459.64|5574.02|5454.02|5579.64|5459.64|5574.02|5454.02|10
1655591080000|2022-06-18 22:24:40|5574.45|5454.45|5574.53|5454.53|5574.75|5454.75|5573.64|5453.64|10
1655591090000|2022-06-18 22:24:50|5574.9|5454.9|5581.17|5461.17|5581.33|5461.33|5574.9|5454.9|10
1655591100000|2022-06-18 22:25:00|5580.65|5460.65|5579.25|5459.25|5581.11|5461.11|5578.97|5458.97|10
1655591110000|2022-06-18 22:25:10|5578.94|5458.94|5578.5|5458.5|5578.94|5458.94|5577.71|5457.71|10
1655591120000|2022-06-18 22:25:20|5578.56|5458.56|5576.82|5456.82|5578.56|5458.56|5576.82|5456.82|10
1655591130000|2022-06-18 22:25:30|5576.48|5456.48|5575.02|5455.02|5576.48|5456.48|5575.02|5455.02|10
1655591140000|2022-06-18 22:25:40|5575.07|5455.07|5577.97|5457.97|5577.97|5457.97|5575.07|5455.07|10
1655591150000|2022-06-18 22:25:50|5579.12|5459.12|5583.6|5463.6|5583.69|5463.69|5579.12|5459.12|10
1655591160000|2022-06-18 22:26:00|5583.8|5463.8|5587.17|5467.17|5587.37|5467.37|5583.8|5463.8|10
1655591170000|2022-06-18 22:26:10|5587.5|5467.5|5593.22|5473.22|5593.22|5473.22|5587.5|5467.5|10
1655591180000|2022-06-18 22:26:20|5593.58|5473.58|5608.07|5488.07|5608.07|5488.07|5593.58|5473.58|10
1655591190000|2022-06-18 22:26:30|5607.71|5487.71|5617.53|5497.53|5617.53|5497.53|5607.71|5487.71|10
1655591200000|2022-06-18 22:26:40|5621.02|5501.02|5636.74|5516.74|5637.05|5517.05|5621.02|5501.02|10
1655591210000|2022-06-18 22:26:50|5637.89|5517.89|5650.64|5530.64|5650.64|5530.64|5637.89|5517.89|10
1655591220000|2022-06-18 22:27:00|5651.5|5531.5|5649.08|5529.08|5654.77|5534.77|5649.08|5529.08|10
1655591230000|2022-06-18 22:27:10|5649|5529|5647.4|5527.4|5649|5529|5645.91|5525.91|10
1655591240000|2022-06-18 22:27:20|5647.23|5527.23|5640.79|5520.79|5648.14|5528.14|5640.79|5520.79|10
1655591250000|2022-06-18 22:27:30|5639.9|5519.9|5633.99|5513.99|5639.9|5519.9|5633.99|5513.99|10
1655591260000|2022-06-18 22:27:40|5633.57|5513.57|5632.75|5512.75|5633.57|5513.57|5632.31|5512.31|10
1655591270000|2022-06-18 22:27:50|5633.08|5513.08|5642.8|5522.8|5643.32|5523.32|5632.23|5512.23|10
1655591280000|2022-06-18 22:28:00|5642.57|5522.57|5653.03|5533.03|5653.83|5533.83|5642.57|5522.57|10
1655591290000|2022-06-18 22:28:10|5654.53|5534.53|5658.88|5538.88|5659.56|5539.56|5654.53|5534.53|10
1655591300000|2022-06-18 22:28:20|5658.69|5538.69|5653.49|5533.49|5659.02|5539.02|5653.49|5533.49|10
1655591310000|2022-06-18 22:28:30|5652.99|5532.99|5642.25|5522.25|5652.99|5532.99|5642.25|5522.25|10
1655591320000|2022-06-18 22:28:40|5642.07|5522.07|5630.96|5510.96|5642.07|5522.07|5630.96|5510.96|10
1655591330000|2022-06-18 22:28:50|5631.25|5511.25|5638.28|5518.28|5638.28|5518.28|5630.62|5510.62|10
1655591340000|2022-06-18 22:29:00|5637.86|5517.86|5636.49|5516.49|5637.86|5517.86|5636.49|5516.49|9
1655591350000|2022-06-18 22:29:10|5636.51|5516.51|5637.76|5517.76|5637.76|5517.76|5635.03|5515.03|10
1655591360000|2022-06-18 22:29:20|5637.75|5517.75|5638.79|5518.79|5639.78|5519.78|5637.53|5517.53|10
1655591370000|2022-06-18 22:29:30|5638.45|5518.45|5640.49|5520.49|5641.95|5521.95|5638.45|5518.45|10
1655591380000|2022-06-18 22:29:40|5640.56|5520.56|5651.31|5531.31|5651.31|5531.31|5640.56|5520.56|10
1655591390000|2022-06-18 22:29:50|5650.38|5530.38|5676.99|5556.99|5676.99|5556.99|5650.38|5530.38|10
1655591400000|2022-06-18 22:30:00|5676.3|5556.3|5672.72|5552.72|5684.66|5564.66|5672.52|5552.52|10
1655591410000|2022-06-18 22:30:10|5673.16|5553.16|5677.62|5557.62|5677.62|5557.62|5672.1|5552.1|10
1655591420000|2022-06-18 22:30:20|5679.67|5559.67|5683.14|5563.14|5683.14|5563.14|5679.67|5559.67|10
1655591430000|2022-06-18 22:30:30|5683.53|5563.53|5669.23|5549.23|5683.53|5563.53|5669.23|5549.23|10
1655591440000|2022-06-18 22:30:40|5671.48|5551.48|5687.14|5567.14|5687.14|5567.14|5671.48|5551.48|10
1655591450000|2022-06-18 22:30:50|5688.1|5568.1|5680.66|5560.66|5688.1|5568.1|5680.66|5560.66|10
1655591460000|2022-06-18 22:31:00|5680.22|5560.22|5676.92|5556.92|5680.44|5560.44|5676.92|5556.92|10
1655591470000|2022-06-18 22:31:10|5676.94|5556.94|5680|5560|5680|5560|5673.86|5553.86|10
1655591480000|2022-06-18 22:31:20|5678.69|5558.69|5684.29|5564.29|5684.29|5564.29|5678.69|5558.69|10
1655591490000|2022-06-18 22:31:30|5686.52|5566.52|5686.46|5566.46|5686.87|5566.87|5685.49|5565.49|10
1655591500000|2022-06-18 22:31:40|5686.09|5566.09|5715.84|5595.84|5715.84|5595.84|5686.09|5566.09|10
1655591510000|2022-06-18 22:31:50|5716.06|5596.06|5729.77|5609.77|5729.77|5609.77|5716.06|5596.06|10
1655591520000|2022-06-18 22:32:00|5730.28|5610.28|5728.42|5608.42|5733.2|5613.2|5727.89|5607.89|10
1655591530000|2022-06-18 22:32:10|5729.28|5609.28|5720.25|5600.25|5729.28|5609.28|5720.25|5600.25|10
1655591540000|2022-06-18 22:32:20|5717.71|5597.71|5713.59|5593.59|5717.71|5597.71|5713.59|5593.59|10
1655591550000|2022-06-18 22:32:30|5714.83|5594.83|5712.39|5592.39|5714.83|5594.83|5712.27|5592.27|10
1655591560000|2022-06-18 22:32:40|5712.47|5592.47|5710.37|5590.37|5713.5|5593.5|5710.37|5590.37|10
1655591570000|2022-06-18 22:32:50|5710.05|5590.05|5706.57|5586.57|5710.17|5590.17|5706.57|5586.57|10
1655591580000|2022-06-18 22:33:00|5704.65|5584.65|5699.03|5579.03|5704.65|5584.65|5699.03|5579.03|10
1655591590000|2022-06-18 22:33:10|5699.01|5579.01|5686.38|5566.38|5699.01|5579.01|5686.38|5566.38|10
1655591600000|2022-06-18 22:33:20|5685.03|5565.03|5679.11|5559.11|5685.03|5565.03|5678.64|5558.64|10
1655591610000|2022-06-18 22:33:30|5678.84|5558.84|5676.14|5556.14|5678.84|5558.84|5675.88|5555.88|10
1655591620000|2022-06-18 22:33:40|5674.32|5554.32|5673.91|5553.91|5674.32|5554.32|5670.44|5550.44|10
1655591630000|2022-06-18 22:33:50|5674.19|5554.19|5683.24|5563.24|5683.24|5563.24|5674.19|5554.19|10
1655591640000|2022-06-18 22:34:00|5683.02|5563.02|5685.68|5565.68|5685.98|5565.98|5683.02|5563.02|10
1655591650000|2022-06-18 22:34:10|5685.37|5565.37|5681.86|5561.86|5685.75|5565.75|5681.86|5561.86|10
1655591660000|2022-06-18 22:34:20|5681.01|5561.01|5675.88|5555.88|5681.01|5561.01|5675.88|5555.88|9
1655591670000|2022-06-18 22:34:30|5675.94|5555.94|5669.87|5549.87|5676|5556|5669.87|5549.87|10
1655591680000|2022-06-18 22:34:40|5670.26|5550.26|5662.02|5542.02|5670.26|5550.26|5662.02|5542.02|9
1655591690000|2022-06-18 22:34:50|5660.55|5540.55|5658.57|5538.57|5660.55|5540.55|5657.95|5537.95|10
1655591700000|2022-06-18 22:35:00|5658.97|5538.97|5659.97|5539.97|5661.14|5541.14|5658.97|5538.97|10
1655591710000|2022-06-18 22:35:10|5660.43|5540.43|5659.13|5539.13|5661.84|5541.84|5659.03|5539.03|10
1655591720000|2022-06-18 22:35:20|5659.3|5539.3|5655.46|5535.46|5659.3|5539.3|5655.46|5535.46|10
1655591730000|2022-06-18 22:35:30|5655.24|5535.24|5653.62|5533.62|5655.24|5535.24|5653.62|5533.62|10
1655591740000|2022-06-18 22:35:40|5654.29|5534.29|5652.23|5532.23|5654.29|5534.29|5651.7|5531.7|10
1655591750000|2022-06-18 22:35:50|5652.49|5532.49|5650.98|5530.98|5652.61|5532.61|5650.98|5530.98|10
1655591760000|2022-06-18 22:36:00|5649.9|5529.9|5652.36|5532.36|5652.69|5532.69|5648.98|5528.98|10
1655591770000|2022-06-18 22:36:10|5652.21|5532.21|5655.39|5535.39|5655.39|5535.39|5652.21|5532.21|10
1655591780000|2022-06-18 22:36:20|5656.18|5536.18|5655.19|5535.19|5656.24|5536.24|5655.11|5535.11|10
1655591790000|2022-06-18 22:36:30|5654.54|5534.54|5651.08|5531.08|5654.54|5534.54|5651.08|5531.08|10
1655591800000|2022-06-18 22:36:40|5651.17|5531.17|5648.54|5528.54|5651.17|5531.17|5648.54|5528.54|10
1655591810000|2022-06-18 22:36:50|5648.55|5528.55|5648.43|5528.43|5649.64|5529.64|5648.43|5528.43|10
1655591820000|2022-06-18 22:37:00|5648.74|5528.74|5646.78|5526.78|5648.74|5528.74|5646.39|5526.39|10
1655591830000|2022-06-18 22:37:10|5647.06|5527.06|5648.26|5528.26|5648.64|5528.64|5647.06|5527.06|10
1655591840000|2022-06-18 22:37:20|5648.64|5528.64|5647.96|5527.96|5649.08|5529.08|5647.96|5527.96|10
1655591850000|2022-06-18 22:37:30|5648.92|5528.92|5645.54|5525.54|5649.18|5529.18|5645.54|5525.54|10
1655591860000|2022-06-18 22:37:40|5645.94|5525.94|5644.68|5524.68|5645.94|5525.94|5644.58|5524.58|10
1655591870000|2022-06-18 22:37:50|5644.55|5524.55|5642.64|5522.64|5644.55|5524.55|5642.29|5522.29|10
1655591880000|2022-06-18 22:38:00|5642.38|5522.38|5639.73|5519.73|5642.38|5522.38|5639.73|5519.73|10
1655591890000|2022-06-18 22:38:10|5639.45|5519.45|5641.07|5521.07|5641.07|5521.07|5639|5519|10
1655591900000|2022-06-18 22:38:20|5640.62|5520.62|5641.29|5521.29|5641.71|5521.71|5640.62|5520.62|10
1655591910000|2022-06-18 22:38:30|5641.27|5521.27|5648.86|5528.86|5648.86|5528.86|5641.27|5521.27|10
1655591920000|2022-06-18 22:38:40|5650.14|5530.14|5650.81|5530.81|5652.28|5532.28|5650.14|5530.14|10
1655591930000|2022-06-18 22:38:50|5652.17|5532.17|5649.97|5529.97|5652.57|5532.57|5649.97|5529.97|10
1655591940000|2022-06-18 22:39:00|5649.85|5529.85|5650.4|5530.4|5650.48|5530.48|5649.58|5529.58|10
1655591950000|2022-06-18 22:39:10|5650.45|5530.45|5650.5|5530.5|5650.5|5530.5|5649.2|5529.2|10
1655591960000|2022-06-18 22:39:20|5650.49|5530.49|5651.64|5531.64|5652.7|5532.7|5650.49|5530.49|10
1655591970000|2022-06-18 22:39:30|5651.19|5531.19|5654.26|5534.26|5654.26|5534.26|5649.93|5529.93|10
1655591980000|2022-06-18 22:39:40|5653.37|5533.37|5652.92|5532.92|5653.57|5533.57|5652.81|5532.81|10
1655591990000|2022-06-18 22:39:50|5653.29|5533.29|5653.96|5533.96|5654.16|5534.16|5653.09|5533.09|10
1655592000000|2022-06-18 22:40:00|5654.62|5534.62|5656.22|5536.22|5656.22|5536.22|5654.62|5534.62|10
1655592010000|2022-06-18 22:40:10|5655.79|5535.79|5657.05|5537.05|5657.8|5537.8|5655.79|5535.79|9
1655592020000|2022-06-18 22:40:20|5657.15|5537.15|5650.88|5530.88|5657.15|5537.15|5649.9|5529.9|10
1655592030000|2022-06-18 22:40:30|5649.91|5529.91|5653.68|5533.68|5653.68|5533.68|5649.91|5529.91|9
1655592040000|2022-06-18 22:40:40|5653.61|5533.61|5654.05|5534.05|5654.23|5534.23|5653.45|5533.45|10
1655592050000|2022-06-18 22:40:50|5654.18|5534.18|5654.38|5534.38|5654.82|5534.82|5654.03|5534.03|10
1655592060000|2022-06-18 22:41:00|5654.17|5534.17|5653.01|5533.01|5654.49|5534.49|5653.01|5533.01|10
1655592070000|2022-06-18 22:41:10|5652.73|5532.73|5650.98|5530.98|5652.79|5532.79|5650.98|5530.98|10
1655592080000|2022-06-18 22:41:20|5650.41|5530.41|5649.29|5529.29|5650.41|5530.41|5649.29|5529.29|10
1655592090000|2022-06-18 22:41:30|5648.88|5528.88|5649.89|5529.89|5649.89|5529.89|5648.8|5528.8|10
1655592100000|2022-06-18 22:41:40|5649.64|5529.64|5646.8|5526.8|5649.64|5529.64|5646.8|5526.8|10
1655592110000|2022-06-18 22:41:50|5646.69|5526.69|5641.59|5521.59|5646.69|5526.69|5641.59|5521.59|10
1655592120000|2022-06-18 22:42:00|5641.54|5521.54|5642.87|5522.87|5642.87|5522.87|5641.54|5521.54|10
1655592130000|2022-06-18 22:42:10|5643.42|5523.42|5645.24|5525.24|5645.24|5525.24|5643.22|5523.22|10
1655592140000|2022-06-18 22:42:20|5645.19|5525.19|5649.03|5529.03|5649.03|5529.03|5644.97|5524.97|10
1655592150000|2022-06-18 22:42:30|5648.06|5528.06|5655.04|5535.04|5655.04|5535.04|5648.06|5528.06|10
1655592160000|2022-06-18 22:42:40|5654.93|5534.93|5653.04|5533.04|5655.04|5535.04|5653.04|5533.04|10
1655592170000|2022-06-18 22:42:50|5653.76|5533.76|5653.06|5533.06|5653.76|5533.76|5652.6|5532.6|10
1655592180000|2022-06-18 22:43:00|5653.09|5533.09|5656.86|5536.86|5656.86|5536.86|5653.09|5533.09|10
1655592190000|2022-06-18 22:43:10|5657.8|5537.8|5657.52|5537.52|5658.61|5538.61|5657.5|5537.5|10
1655592200000|2022-06-18 22:43:20|5658.16|5538.16|5657.34|5537.34|5659.05|5539.05|5656.52|5536.52|10
1655592210000|2022-06-18 22:43:30|5655.9|5535.9|5651.83|5531.83|5655.9|5535.9|5651.6|5531.6|10
1655592220000|2022-06-18 22:43:40|5651.41|5531.41|5653.02|5533.02|5653.02|5533.02|5651.06|5531.06|10
1655592230000|2022-06-18 22:43:50|5653.14|5533.14|5657.79|5537.79|5657.79|5537.79|5651.92|5531.92|10
1655592240000|2022-06-18 22:44:00|5658.73|5538.73|5660.69|5540.69|5661.87|5541.87|5658.73|5538.73|10
1655592250000|2022-06-18 22:44:10|5660.35|5540.35|5659.99|5539.99|5661.52|5541.52|5659.79|5539.79|10
1655592260000|2022-06-18 22:44:20|5659.95|5539.95|5657.17|5537.17|5659.95|5539.95|5656.95|5536.95|10
1655592270000|2022-06-18 22:44:30|5657.14|5537.14|5657.36|5537.36|5658.07|5538.07|5656.7|5536.7|10
1655592280000|2022-06-18 22:44:40|5658.42|5538.42|5658.05|5538.05|5658.6|5538.6|5656.88|5536.88|10
1655592290000|2022-06-18 22:44:50|5658.94|5538.94|5659.67|5539.67|5659.86|5539.86|5658.94|5538.94|10
1655592300000|2022-06-18 22:45:00|5660.11|5540.11|5664.47|5544.47|5664.47|5544.47|5660.11|5540.11|10
1655592310000|2022-06-18 22:45:10|5665.29|5545.29|5666.66|5546.66|5666.77|5546.77|5664.93|5544.93|10
1655592320000|2022-06-18 22:45:20|5666.5|5546.5|5664.64|5544.64|5666.95|5546.95|5664.25|5544.25|10
1655592330000|2022-06-18 22:45:30|5664.79|5544.79|5659.34|5539.34|5664.79|5544.79|5659.34|5539.34|10
1655592340000|2022-06-18 22:45:40|5659.38|5539.38|5653.46|5533.46|5659.38|5539.38|5653.46|5533.46|10
1655592350000|2022-06-18 22:45:50|5652.67|5532.67|5647.65|5527.65|5652.67|5532.67|5647.65|5527.65|10
1655592360000|2022-06-18 22:46:00|5647.59|5527.59|5639.69|5519.69|5647.59|5527.59|5639.69|5519.69|10
1655592370000|2022-06-18 22:46:10|5638.78|5518.78|5636.65|5516.65|5638.78|5518.78|5636.65|5516.65|10
1655592380000|2022-06-18 22:46:20|5636.51|5516.51|5633.6|5513.6|5636.51|5516.51|5633.44|5513.44|10
1655592390000|2022-06-18 22:46:30|5633.5|5513.5|5632.15|5512.15|5633.5|5513.5|5632.07|5512.07|10
1655592400000|2022-06-18 22:46:40|5631.68|5511.68|5629.75|5509.75|5631.68|5511.68|5629.75|5509.75|10
1655592410000|2022-06-18 22:46:50|5629.08|5509.08|5624.33|5504.33|5629.08|5509.08|5624.16|5504.16|10
1655592420000|2022-06-18 22:47:00|5624.14|5504.14|5624.89|5504.89|5624.89|5504.89|5623.81|5503.81|9
1655592430000|2022-06-18 22:47:10|5624.88|5504.88|5626.66|5506.66|5626.92|5506.92|5624.75|5504.75|10
1655592440000|2022-06-18 22:47:20|5626.78|5506.78|5624.73|5504.73|5626.78|5506.78|5624.73|5504.73|10
1655592450000|2022-06-18 22:47:30|5624.87|5504.87|5625.02|5505.02|5625.16|5505.16|5624.83|5504.83|10
1655592460000|2022-06-18 22:47:40|5624.97|5504.97|5625.82|5505.82|5626.45|5506.45|5624.8|5504.8|9
1655592470000|2022-06-18 22:47:50|5625.1|5505.1|5623.23|5503.23|5625.1|5505.1|5623.23|5503.23|9
1655592480000|2022-06-18 22:48:00|5623.22|5503.22|5622.77|5502.77|5623.22|5503.22|5622.25|5502.25|10
1655592490000|2022-06-18 22:48:10|5623.29|5503.29|5621.85|5501.85|5623.53|5503.53|5621.41|5501.41|10
1655592500000|2022-06-18 22:48:20|5621.86|5501.86|5621.4|5501.4|5622.09|5502.09|5621.18|5501.18|10
1655592510000|2022-06-18 22:48:30|5621.39|5501.39|5620.4|5500.4|5621.41|5501.41|5620.4|5500.4|10
1655592520000|2022-06-18 22:48:40|5621.01|5501.01|5621.79|5501.79|5621.79|5501.79|5620.98|5500.98|9
1655592530000|2022-06-18 22:48:50|5622.72|5502.72|5625.72|5505.72|5625.72|5505.72|5622.72|5502.72|10
1655592540000|2022-06-18 22:49:00|5624.91|5504.91|5623.8|5503.8|5625.3|5505.3|5623.8|5503.8|10
1655592550000|2022-06-18 22:49:10|5623.58|5503.58|5623.88|5503.88|5623.88|5503.88|5623.26|5503.26|10
1655592560000|2022-06-18 22:49:20|5623.09|5503.09|5623.79|5503.79|5623.9|5503.9|5622.84|5502.84|10
1655592570000|2022-06-18 22:49:30|5623.52|5503.52|5624.78|5504.78|5624.78|5504.78|5623.27|5503.27|10
1655592580000|2022-06-18 22:49:40|5624.61|5504.61|5623.18|5503.18|5624.61|5504.61|5623.12|5503.12|10
1655592590000|2022-06-18 22:49:50|5623.38|5503.38|5624.55|5504.55|5624.55|5504.55|5623.38|5503.38|10
1655592600000|2022-06-18 22:50:00|5623.84|5503.84|5621.6|5501.6|5624.3|5504.3|5621.6|5501.6|10
1655592610000|2022-06-18 22:50:10|5620.35|5500.35|5619.1|5499.1|5621.23|5501.23|5619.07|5499.07|10
1655592620000|2022-06-18 22:50:20|5619.19|5499.19|5617.33|5497.33|5619.19|5499.19|5617.33|5497.33|10
1655592630000|2022-06-18 22:50:30|5617.01|5497.01|5615.28|5495.28|5617.01|5497.01|5615.28|5495.28|10
1655592640000|2022-06-18 22:50:40|5615.33|5495.33|5614.29|5494.29|5615.33|5495.33|5614.2|5494.2|10
1655592650000|2022-06-18 22:50:50|5614.22|5494.22|5611.3|5491.3|5614.22|5494.22|5611.24|5491.24|10
1655592660000|2022-06-18 22:51:00|5612.12|5492.12|5608.89|5488.89|5612.12|5492.12|5608.89|5488.89|10
1655592670000|2022-06-18 22:51:10|5608.99|5488.99|5608|5488|5609.17|5489.17|5607.89|5487.89|10
1655592680000|2022-06-18 22:51:20|5607.92|5487.92|5611.77|5491.77|5611.77|5491.77|5607.92|5487.92|10
1655592690000|2022-06-18 22:51:30|5611.67|5491.67|5614.9|5494.9|5614.9|5494.9|5611.1|5491.1|10
1655592700000|2022-06-18 22:51:40|5615.17|5495.17|5618.61|5498.61|5618.61|5498.61|5615.17|5495.17|10
1655592710000|2022-06-18 22:51:50|5618.54|5498.54|5619.12|5499.12|5619.23|5499.23|5618.54|5498.54|10
1655592720000|2022-06-18 22:52:00|5619.35|5499.35|5617.84|5497.84|5619.44|5499.44|5617.84|5497.84|10
1655592730000|2022-06-18 22:52:10|5618.28|5498.28|5617.01|5497.01|5618.28|5498.28|5617.01|5497.01|10
1655592740000|2022-06-18 22:52:20|5617.58|5497.58|5619.13|5499.13|5619.13|5499.13|5617.58|5497.58|10
1655592750000|2022-06-18 22:52:30|5619|5499|5618.82|5498.82|5619.25|5499.25|5618.49|5498.49|10
1655592760000|2022-06-18 22:52:40|5619.08|5499.08|5622.34|5502.34|5622.34|5502.34|5619.08|5499.08|10
1655592770000|2022-06-18 22:52:50|5622.12|5502.12|5625.27|5505.27|5625.27|5505.27|5622.12|5502.12|9
1655592780000|2022-06-18 22:53:00|5625.03|5505.03|5631.87|5511.87|5631.87|5511.87|5625.03|5505.03|10
1655592790000|2022-06-18 22:53:10|5631.95|5511.95|5632.56|5512.56|5635.07|5515.07|5631.95|5511.95|10
1655592800000|2022-06-18 22:53:20|5632.65|5512.65|5632.25|5512.25|5632.75|5512.75|5631.66|5511.66|9
1655592810000|2022-06-18 22:53:30|5632.12|5512.12|5630.93|5510.93|5632.68|5512.68|5630.88|5510.88|10
1655592820000|2022-06-18 22:53:40|5630.94|5510.94|5631|5511|5631.09|5511.09|5630.68|5510.68|10
1655592830000|2022-06-18 22:53:50|5630.84|5510.84|5631.31|5511.31|5631.37|5511.37|5630.73|5510.73|10
1655592840000|2022-06-18 22:54:00|5631.17|5511.17|5630.75|5510.75|5631.37|5511.37|5630.73|5510.73|10
1655592850000|2022-06-18 22:54:10|5631.18|5511.18|5630.28|5510.28|5631.18|5511.18|5630.28|5510.28|9
1655592860000|2022-06-18 22:54:20|5630.92|5510.92|5631.76|5511.76|5631.76|5511.76|5630.82|5510.82|9
1655592870000|2022-06-18 22:54:30|5631.72|5511.72|5630.08|5510.08|5631.94|5511.94|5630.08|5510.08|10
1655592880000|2022-06-18 22:54:40|5629.77|5509.77|5628.69|5508.69|5629.77|5509.77|5628.43|5508.43|10
1655592890000|2022-06-18 22:54:50|5628.57|5508.57|5627.11|5507.11|5628.57|5508.57|5627.11|5507.11|10
1655592900000|2022-06-18 22:55:00|5627.38|5507.38|5625.75|5505.75|5627.59|5507.59|5625.75|5505.75|10
1655592910000|2022-06-18 22:55:10|5625.91|5505.91|5629.41|5509.41|5629.42|5509.42|5625.91|5505.91|10
1655592920000|2022-06-18 22:55:20|5629.85|5509.85|5627.82|5507.82|5630.84|5510.84|5627.82|5507.82|10
1655592930000|2022-06-18 22:55:30|5627.62|5507.62|5627|5507|5628.21|5508.21|5626.95|5506.95|10
1655592940000|2022-06-18 22:55:40|5626.74|5506.74|5624.45|5504.45|5626.74|5506.74|5624.38|5504.38|10
1655592950000|2022-06-18 22:55:50|5623.98|5503.98|5622.7|5502.7|5623.98|5503.98|5622.7|5502.7|9
1655592960000|2022-06-18 22:56:00|5622.55|5502.55|5622.29|5502.29|5622.57|5502.57|5622.06|5502.06|9
1655592970000|2022-06-18 22:56:10|5622.66|5502.66|5618.76|5498.76|5622.66|5502.66|5618.76|5498.76|10
1655592980000|2022-06-18 22:56:20|5618.93|5498.93|5616.11|5496.11|5618.93|5498.93|5616.04|5496.04|10
1655592990000|2022-06-18 22:56:30|5615.95|5495.95|5617.31|5497.31|5617.31|5497.31|5615.95|5495.95|9
1655593000000|2022-06-18 22:56:40|5617.51|5497.51|5619|5499|5619|5499|5617.51|5497.51|10
1655593010000|2022-06-18 22:56:50|5619.13|5499.13|5621.55|5501.55|5621.7|5501.7|5618.89|5498.89|10
1655593020000|2022-06-18 22:57:00|5621.37|5501.37|5622.5|5502.5|5622.5|5502.5|5621.24|5501.24|10
1655593030000|2022-06-18 22:57:10|5621.93|5501.93|5623.5|5503.5|5623.5|5503.5|5621.88|5501.88|10
1655593040000|2022-06-18 22:57:20|5623.59|5503.59|5628.16|5508.16|5628.23|5508.23|5623.59|5503.59|10
1655593050000|2022-06-18 22:57:30|5628.68|5508.68|5631.34|5511.34|5631.34|5511.34|5628.44|5508.44|10
1655593060000|2022-06-18 22:57:40|5631.67|5511.67|5639.86|5519.86|5639.86|5519.86|5631.67|5511.67|10
1655593070000|2022-06-18 22:57:50|5639.55|5519.55|5641.33|5521.33|5641.33|5521.33|5639.47|5519.47|9
1655593080000|2022-06-18 22:58:00|5641.75|5521.75|5641.14|5521.14|5642.33|5522.33|5641.14|5521.14|10
1655593090000|2022-06-18 22:58:10|5641.55|5521.55|5639.37|5519.37|5641.8|5521.8|5639.37|5519.37|10
1655593100000|2022-06-18 22:58:20|5639.46|5519.46|5638.28|5518.28|5639.9|5519.9|5638.24|5518.24|10
1655593110000|2022-06-18 22:58:30|5638.89|5518.89|5639.56|5519.56|5639.56|5519.56|5637.96|5517.96|10
1655593120000|2022-06-18 22:58:40|5640.41|5520.41|5650.22|5530.22|5650.22|5530.22|5640.41|5520.41|10
1655593130000|2022-06-18 22:58:50|5655.6|5535.6|5659.62|5539.62|5661.83|5541.83|5654.99|5534.99|10
1655593140000|2022-06-18 22:59:00|5658.83|5538.83|5658.62|5538.62|5658.83|5538.83|5657.5|5537.5|10
1655593150000|2022-06-18 22:59:10|5658.26|5538.26|5658.17|5538.17|5658.71|5538.71|5657.42|5537.42|10
1655593160000|2022-06-18 22:59:20|5657.87|5537.87|5660.38|5540.38|5660.7|5540.7|5657.87|5537.87|10
1655593170000|2022-06-18 22:59:30|5660.85|5540.85|5659.77|5539.77|5660.85|5540.85|5658.51|5538.51|10
1655593180000|2022-06-18 22:59:40|5659.94|5539.94|5660.6|5540.6|5661.13|5541.13|5659.71|5539.71|10
1655593190000|2022-06-18 22:59:50|5660.65|5540.65|5662.23|5542.23|5662.54|5542.54|5660.52|5540.52|10
1655593200000|2022-06-18 23:00:00|5662.58|5542.58|5663.7|5543.7|5663.89|5543.89|5662.42|5542.42|10
1655593210000|2022-06-18 23:00:10|5665.04|5545.04|5665.35|5545.35|5665.35|5545.35|5664.08|5544.08|10
1655593220000|2022-06-18 23:00:20|5665.49|5545.49|5669.63|5549.63|5669.63|5549.63|5665.37|5545.37|10
1655593230000|2022-06-18 23:00:30|5668.9|5548.9|5677.89|5557.89|5677.89|5557.89|5668.9|5548.9|10
1655593240000|2022-06-18 23:00:40|5678.09|5558.09|5684.96|5564.96|5684.96|5564.96|5677.21|5557.21|10
1655593250000|2022-06-18 23:00:50|5687.44|5567.44|5699.07|5579.07|5699.07|5579.07|5687.44|5567.44|10
1655593260000|2022-06-18 23:01:00|5698.28|5578.28|5697.52|5577.52|5699.36|5579.36|5697.52|5577.52|10
1655593270000|2022-06-18 23:01:10|5696.21|5576.21|5686.12|5566.12|5696.21|5576.21|5686.12|5566.12|10
1655593280000|2022-06-18 23:01:20|5682.87|5562.87|5679.46|5559.46|5682.87|5562.87|5679.46|5559.46|10
1655593290000|2022-06-18 23:01:30|5679.4|5559.4|5670.75|5550.75|5679.4|5559.4|5670.75|5550.75|10
1655593300000|2022-06-18 23:01:40|5669.44|5549.44|5669.29|5549.29|5669.67|5549.67|5668.98|5548.98|10
1655593310000|2022-06-18 23:01:50|5669.23|5549.23|5670.23|5550.23|5670.23|5550.23|5667.08|5547.08|10
1655593320000|2022-06-18 23:02:00|5669.1|5549.1|5665.85|5545.85|5671.09|5551.09|5665.85|5545.85|9
1655593330000|2022-06-18 23:02:10|5665.04|5545.04|5664.58|5544.58|5665.04|5545.04|5662.89|5542.89|10
1655593340000|2022-06-18 23:02:20|5664.25|5544.25|5665|5545|5665.92|5545.92|5664.14|5544.14|10
1655593350000|2022-06-18 23:02:30|5665.18|5545.18|5663.34|5543.34|5665.18|5545.18|5662.9|5542.9|10
1655593360000|2022-06-18 23:02:40|5663.43|5543.43|5662.57|5542.57|5663.65|5543.65|5662.57|5542.57|10
1655593370000|2022-06-18 23:02:50|5662.73|5542.73|5660.63|5540.63|5662.94|5542.94|5660.32|5540.32|10
1655593380000|2022-06-18 23:03:00|5660.36|5540.36|5660.59|5540.59|5661.12|5541.12|5660.34|5540.34|10
1655593390000|2022-06-18 23:03:10|5660.28|5540.28|5658.49|5538.49|5660.28|5540.28|5658.49|5538.49|10
1655593400000|2022-06-18 23:03:20|5659.29|5539.29|5655.75|5535.75|5659.29|5539.29|5655.49|5535.49|10
1655593410000|2022-06-18 23:03:30|5655.79|5535.79|5656.03|5536.03|5656.03|5536.03|5655.42|5535.42|10
1655593420000|2022-06-18 23:03:40|5656.07|5536.07|5654.64|5534.64|5656.07|5536.07|5654.63|5534.63|10
1655593430000|2022-06-18 23:03:50|5654.01|5534.01|5654.76|5534.76|5654.76|5534.76|5653.48|5533.48|10
1655593440000|2022-06-18 23:04:00|5655.62|5535.62|5656.77|5536.77|5656.77|5536.77|5654.83|5534.83|10
1655593450000|2022-06-18 23:04:10|5656.83|5536.83|5657.34|5537.34|5657.72|5537.72|5655|5535|10
1655593460000|2022-06-18 23:04:20|5659.15|5539.15|5663.85|5543.85|5663.85|5543.85|5659.15|5539.15|10
1655593470000|2022-06-18 23:04:30|5664.51|5544.51|5667.73|5547.73|5667.73|5547.73|5664.51|5544.51|10
1655593480000|2022-06-18 23:04:40|5667.94|5547.94|5671.69|5551.69|5671.69|5551.69|5667.94|5547.94|9
1655593490000|2022-06-18 23:04:50|5672.3|5552.3|5671.91|5551.91|5674.23|5554.23|5671.85|5551.85|10
1655593500000|2022-06-18 23:05:00|5673.22|5553.22|5676.35|5556.35|5676.99|5556.99|5673.08|5553.08|10
1655593510000|2022-06-18 23:05:10|5676.73|5556.73|5676.55|5556.55|5676.95|5556.95|5676.33|5556.33|10
1655593520000|2022-06-18 23:05:20|5676.05|5556.05|5673.12|5553.12|5676.62|5556.62|5673.12|5553.12|10
1655593530000|2022-06-18 23:05:30|5673.39|5553.39|5671.22|5551.22|5673.39|5553.39|5671.12|5551.12|10
1655593540000|2022-06-18 23:05:40|5671.33|5551.33|5667.99|5547.99|5671.33|5551.33|5667.99|5547.99|10
1655593550000|2022-06-18 23:05:50|5669.12|5549.12|5664.92|5544.92|5669.12|5549.12|5664.92|5544.92|10
1655593560000|2022-06-18 23:06:00|5664.6|5544.6|5662.88|5542.88|5664.83|5544.83|5662.88|5542.88|9
1655593570000|2022-06-18 23:06:10|5663.52|5543.52|5661.23|5541.23|5663.52|5543.52|5661.23|5541.23|10
1655593580000|2022-06-18 23:06:20|5661.05|5541.05|5659.13|5539.13|5661.05|5541.05|5658.65|5538.65|10
1655593590000|2022-06-18 23:06:30|5659.54|5539.54|5660.97|5540.97|5661.29|5541.29|5659.54|5539.54|10
1655593600000|2022-06-18 23:06:40|5661.08|5541.08|5662.77|5542.77|5662.77|5542.77|5660.94|5540.94|10
1655593610000|2022-06-18 23:06:50|5662.74|5542.74|5663.42|5543.42|5663.92|5543.92|5662.7|5542.7|10
1655593620000|2022-06-18 23:07:00|5663.91|5543.91|5663.63|5543.63|5664.18|5544.18|5662.71|5542.71|10
1655593630000|2022-06-18 23:07:10|5663.99|5543.99|5664.5|5544.5|5664.5|5544.5|5663.48|5543.48|10
1655593640000|2022-06-18 23:07:20|5664.69|5544.69|5666.34|5546.34|5666.93|5546.93|5664.69|5544.69|10
1655593650000|2022-06-18 23:07:30|5666.08|5546.08|5669.61|5549.61|5669.61|5549.61|5666.08|5546.08|10
1655593660000|2022-06-18 23:07:40|5670.05|5550.05|5670.39|5550.39|5670.69|5550.69|5669.77|5549.77|10
1655593670000|2022-06-18 23:07:50|5669.96|5549.96|5673.14|5553.14|5673.14|5553.14|5669.96|5549.96|9
1655593680000|2022-06-18 23:08:00|5673.02|5553.02|5673.32|5553.32|5674|5554|5672.75|5552.75|10
1655593690000|2022-06-18 23:08:10|5674.34|5554.34|5673.58|5553.58|5674.55|5554.55|5673.53|5553.53|10
1655593700000|2022-06-18 23:08:20|5673.33|5553.33|5672.51|5552.51|5673.33|5553.33|5672.12|5552.12|10
1655593710000|2022-06-18 23:08:30|5672.26|5552.26|5671.71|5551.71|5672.34|5552.34|5671.31|5551.31|10
1655593720000|2022-06-18 23:08:40|5671.56|5551.56|5668.83|5548.83|5671.89|5551.89|5668.83|5548.83|10
1655593730000|2022-06-18 23:08:50|5668.84|5548.84|5666.5|5546.5|5669.74|5549.74|5666.5|5546.5|10
1655593740000|2022-06-18 23:09:00|5666.23|5546.23|5663.74|5543.74|5667.58|5547.58|5663.74|5543.74|10
1655593750000|2022-06-18 23:09:10|5663.69|5543.69|5660.32|5540.32|5663.86|5543.86|5660.18|5540.18|9
1655593760000|2022-06-18 23:09:20|5658.09|5538.09|5655.86|5535.86|5658.09|5538.09|5655.54|5535.54|10
1655593770000|2022-06-18 23:09:30|5655.09|5535.09|5651.19|5531.19|5655.31|5535.31|5651.19|5531.19|10
1655593780000|2022-06-18 23:09:40|5651.45|5531.45|5648.15|5528.15|5651.45|5531.45|5648.15|5528.15|10
1655593790000|2022-06-18 23:09:50|5648.4|5528.4|5646.78|5526.78|5648.4|5528.4|5646.78|5526.78|10
1655593800000|2022-06-18 23:10:00|5647.12|5527.12|5646.03|5526.03|5647.66|5527.66|5646.03|5526.03|10
1655593810000|2022-06-18 23:10:10|5646.27|5526.27|5646.19|5526.19|5646.42|5526.42|5645.68|5525.68|10
1655593820000|2022-06-18 23:10:20|5646.04|5526.04|5647.23|5527.23|5647.9|5527.9|5646.04|5526.04|10
1655593830000|2022-06-18 23:10:30|5646.92|5526.92|5650.36|5530.36|5650.36|5530.36|5646.48|5526.48|10
1655593840000|2022-06-18 23:10:40|5650.03|5530.03|5648.78|5528.78|5651.3|5531.3|5648.57|5528.57|10
1655593850000|2022-06-18 23:10:50|5648.3|5528.3|5646.64|5526.64|5648.38|5528.38|5646.56|5526.56|10
1655593860000|2022-06-18 23:11:00|5646.26|5526.26|5645.45|5525.45|5646.33|5526.33|5645.44|5525.44|10
1655593870000|2022-06-18 23:11:10|5645.64|5525.64|5645.26|5525.26|5645.9|5525.9|5645.26|5525.26|10
1655593880000|2022-06-18 23:11:20|5645.53|5525.53|5646.24|5526.24|5646.46|5526.46|5645.04|5525.04|10
1655593890000|2022-06-18 23:11:30|5646.59|5526.59|5646.59|5526.59|5647.44|5527.44|5646.58|5526.58|9
1655593900000|2022-06-18 23:11:40|5646.38|5526.38|5645.98|5525.98|5646.56|5526.56|5645.58|5525.58|9
1655593910000|2022-06-18 23:11:50|5644.96|5524.96|5643.64|5523.64|5644.96|5524.96|5643.64|5523.64|10
1655593920000|2022-06-18 23:12:00|5643.83|5523.83|5643.95|5523.95|5644.21|5524.21|5643.47|5523.47|10
1655593930000|2022-06-18 23:12:10|5643.8|5523.8|5644.07|5524.07|5644.07|5524.07|5643.66|5523.66|9
1655593940000|2022-06-18 23:12:20|5643.63|5523.63|5644.48|5524.48|5644.48|5524.48|5643.17|5523.17|10
1655593950000|2022-06-18 23:12:30|5644.45|5524.45|5645.53|5525.53|5645.53|5525.53|5644.45|5524.45|10
1655593960000|2022-06-18 23:12:40|5645.01|5525.01|5644.63|5524.63|5645.2|5525.2|5644.63|5524.63|10
1655593970000|2022-06-18 23:12:50|5644.83|5524.83|5645.4|5525.4|5645.58|5525.58|5644.77|5524.77|10
1655593980000|2022-06-18 23:13:00|5645.23|5525.23|5645.6|5525.6|5645.79|5525.79|5645.23|5525.23|10
1655593990000|2022-06-18 23:13:10|5645.48|5525.48|5643.82|5523.82|5645.62|5525.62|5643.66|5523.66|10
1655594000000|2022-06-18 23:13:20|5643.36|5523.36|5643.38|5523.38|5643.77|5523.77|5643.16|5523.16|10
1655594010000|2022-06-18 23:13:30|5643.36|5523.36|5644.93|5524.93|5644.93|5524.93|5643.36|5523.36|10
1655594020000|2022-06-18 23:13:40|5644.76|5524.76|5645.88|5525.88|5646.25|5526.25|5644.76|5524.76|10
1655594030000|2022-06-18 23:13:50|5645.86|5525.86|5645.19|5525.19|5646.23|5526.23|5645.19|5525.19|10
1655594040000|2022-06-18 23:14:00|5645.5|5525.5|5644.56|5524.56|5645.75|5525.75|5644.56|5524.56|9
1655594050000|2022-06-18 23:14:10|5643.72|5523.72|5641.58|5521.58|5643.72|5523.72|5641.58|5521.58|10
1655594060000|2022-06-18 23:14:20|5641.42|5521.42|5639.8|5519.8|5641.42|5521.42|5639.8|5519.8|10
1655594070000|2022-06-18 23:14:30|5639.36|5519.36|5637.73|5517.73|5639.36|5519.36|5637.49|5517.49|10
1655594080000|2022-06-18 23:14:40|5637.6|5517.6|5634.98|5514.98|5637.6|5517.6|5634.87|5514.87|9
1655594090000|2022-06-18 23:14:50|5634.44|5514.44|5633.26|5513.26|5634.46|5514.46|5633.24|5513.24|10
1655594100000|2022-06-18 23:15:00|5632.97|5512.97|5633.47|5513.47|5633.59|5513.59|5632.48|5512.48|10
1655594110000|2022-06-18 23:15:10|5633.46|5513.46|5634.44|5514.44|5634.44|5514.44|5633.25|5513.25|10
1655594120000|2022-06-18 23:15:20|5634.38|5514.38|5634.98|5514.98|5635.29|5515.29|5634.38|5514.38|10
1655594130000|2022-06-18 23:15:30|5634.26|5514.26|5631.8|5511.8|5634.29|5514.29|5631.8|5511.8|10
1655594140000|2022-06-18 23:15:40|5631.46|5511.46|5630.96|5510.96|5631.6|5511.6|5630.96|5510.96|9
1655594150000|2022-06-18 23:15:50|5630.93|5510.93|5629.25|5509.25|5630.93|5510.93|5629.25|5509.25|9
1655594160000|2022-06-18 23:16:00|5628.78|5508.78|5625.85|5505.85|5628.9|5508.9|5625.44|5505.44|10
1655594170000|2022-06-18 23:16:10|5623.75|5503.75|5617.25|5497.25|5623.75|5503.75|5617.25|5497.25|10
1655594180000|2022-06-18 23:16:20|5614.73|5494.73|5609.07|5489.07|5614.73|5494.73|5609.07|5489.07|10
1655594190000|2022-06-18 23:16:30|5608.67|5488.67|5609.13|5489.13|5609.13|5489.13|5607.88|5487.88|10
1655594200000|2022-06-18 23:16:40|5609.15|5489.15|5610.76|5490.76|5610.76|5490.76|5608.4|5488.4|10
1655594210000|2022-06-18 23:16:50|5610.53|5490.53|5608.79|5488.79|5610.53|5490.53|5608.74|5488.74|10
1655594220000|2022-06-18 23:17:00|5608.57|5488.57|5606.14|5486.14|5608.57|5488.57|5606.14|5486.14|10
1655594230000|2022-06-18 23:17:10|5606.16|5486.16|5601.3|5481.3|5606.16|5486.16|5601.21|5481.21|10
1655594240000|2022-06-18 23:17:20|5601.15|5481.15|5599.35|5479.35|5601.15|5481.15|5599.25|5479.25|10
1655594250000|2022-06-18 23:17:30|5599.77|5479.77|5602.77|5482.77|5602.77|5482.77|5599.47|5479.47|10
1655594260000|2022-06-18 23:17:40|5602.91|5482.91|5610.73|5490.73|5610.73|5490.73|5602.91|5482.91|10
1655594270000|2022-06-18 23:17:50|5611.1|5491.1|5613.06|5493.06|5613.06|5493.06|5610.84|5490.84|10
1655594280000|2022-06-18 23:18:00|5613.37|5493.37|5612.61|5492.61|5613.37|5493.37|5612.54|5492.54|10
1655594290000|2022-06-18 23:18:10|5613.04|5493.04|5614.24|5494.24|5614.24|5494.24|5613.04|5493.04|10
1655594300000|2022-06-18 23:18:20|5614.63|5494.63|5616.59|5496.59|5616.59|5496.59|5614.63|5494.63|10
1655594310000|2022-06-18 23:18:30|5616.55|5496.55|5617.35|5497.35|5617.35|5497.35|5616.2|5496.2|10
1655594320000|2022-06-18 23:18:40|5618.07|5498.07|5619.81|5499.81|5619.81|5499.81|5617.28|5497.28|10
1655594330000|2022-06-18 23:18:50|5618.68|5498.68|5617.27|5497.27|5618.81|5498.81|5617.27|5497.27|10
1655594340000|2022-06-18 23:19:00|5616.9|5496.9|5615.62|5495.62|5617.39|5497.39|5615.55|5495.55|10
1655594350000|2022-06-18 23:19:10|5615.78|5495.78|5615.73|5495.73|5615.78|5495.78|5614.66|5494.66|10
1655594360000|2022-06-18 23:19:20|5615.42|5495.42|5615.87|5495.87|5615.87|5495.87|5615.19|5495.19|10
1655594370000|2022-06-18 23:19:30|5615.76|5495.76|5616.52|5496.52|5616.52|5496.52|5615.76|5495.76|10
1655594380000|2022-06-18 23:19:40|5616.42|5496.42|5617.15|5497.15|5617.15|5497.15|5616.19|5496.19|9
1655594390000|2022-06-18 23:19:50|5617.17|5497.17|5615.98|5495.98|5617.19|5497.19|5615.98|5495.98|10
1655594400000|2022-06-18 23:20:00|5615.83|5495.83|5615.6|5495.6|5615.83|5495.83|5614.74|5494.74|10
1655594410000|2022-06-18 23:20:10|5615.04|5495.04|5616.18|5496.18|5616.2|5496.2|5615.04|5495.04|9
1655594420000|2022-06-18 23:20:20|5616.66|5496.66|5617.15|5497.15|5617.21|5497.21|5616.66|5496.66|10
1655594430000|2022-06-18 23:20:30|5616.92|5496.92|5617.34|5497.34|5617.5|5497.5|5616.92|5496.92|10
1655594440000|2022-06-18 23:20:40|5617.41|5497.41|5618.71|5498.71|5618.96|5498.96|5617.41|5497.41|10
1655594450000|2022-06-18 23:20:50|5618.5|5498.5|5619.35|5499.35|5619.53|5499.53|5618.5|5498.5|10
1655594460000|2022-06-18 23:21:00|5619.46|5499.46|5622.05|5502.05|5622.05|5502.05|5619.46|5499.46|10
1655594470000|2022-06-18 23:21:10|5622.65|5502.65|5624.86|5504.86|5624.86|5504.86|5622.65|5502.65|10
1655594480000|2022-06-18 23:21:20|5624.63|5504.63|5629.21|5509.21|5629.21|5509.21|5624.63|5504.63|10
1655594490000|2022-06-18 23:21:30|5628.42|5508.42|5629.87|5509.87|5629.92|5509.92|5628.42|5508.42|10
1655594500000|2022-06-18 23:21:40|5630.32|5510.32|5631.42|5511.42|5631.95|5511.95|5630.31|5510.31|10
1655594510000|2022-06-18 23:21:50|5631.47|5511.47|5633.29|5513.29|5633.29|5513.29|5631.47|5511.47|9
1655594520000|2022-06-18 23:22:00|5633.09|5513.09|5632.25|5512.25|5633.51|5513.51|5632.25|5512.25|10
1655594530000|2022-06-18 23:22:10|5632.11|5512.11|5630.63|5510.63|5632.53|5512.53|5630.63|5510.63|10
1655594540000|2022-06-18 23:22:20|5630.5|5510.5|5629.85|5509.85|5630.5|5510.5|5629.53|5509.53|9
1655594550000|2022-06-18 23:22:30|5630.17|5510.17|5629.74|5509.74|5630.17|5510.17|5629.74|5509.74|10
1655594560000|2022-06-18 23:22:40|5629.85|5509.85|5631.47|5511.47|5631.56|5511.56|5629.85|5509.85|9
1655594570000|2022-06-18 23:22:50|5631.6|5511.6|5630.44|5510.44|5631.93|5511.93|5630.44|5510.44|10
1655594580000|2022-06-18 23:23:00|5630.23|5510.23|5628.84|5508.84|5630.41|5510.41|5628.59|5508.59|9
1655594590000|2022-06-18 23:23:10|5629.32|5509.32|5630.97|5510.97|5630.97|5510.97|5629.09|5509.09|10
1655594600000|2022-06-18 23:23:20|5631.18|5511.18|5635.18|5515.18|5635.18|5515.18|5631.18|5511.18|10
1655594610000|2022-06-18 23:23:30|5634.96|5514.96|5635.15|5515.15|5635.49|5515.49|5634.41|5514.41|10
1655594620000|2022-06-18 23:23:40|5635.59|5515.59|5631.91|5511.91|5635.59|5515.59|5631.91|5511.91|10
1655594630000|2022-06-18 23:23:50|5629.37|5509.37|5625.79|5505.79|5630.55|5510.55|5625.79|5505.79|10
1655594640000|2022-06-18 23:24:00|5627.34|5507.34|5623.08|5503.08|5627.34|5507.34|5622.93|5502.93|10
1655594650000|2022-06-18 23:24:10|5624.38|5504.38|5626.6|5506.6|5626.92|5506.92|5623.58|5503.58|10
1655594660000|2022-06-18 23:24:20|5626.33|5506.33|5627.3|5507.3|5627.33|5507.33|5625.49|5505.49|10
1655594670000|2022-06-18 23:24:30|5627.42|5507.42|5628.41|5508.41|5628.41|5508.41|5627.26|5507.26|10
1655594680000|2022-06-18 23:24:40|5628.15|5508.15|5629.71|5509.71|5630.06|5510.06|5627.42|5507.42|10
1655594690000|2022-06-18 23:24:50|5630.21|5510.21|5630.74|5510.74|5630.96|5510.96|5629.56|5509.56|10
1655594700000|2022-06-18 23:25:00|5630.88|5510.88|5633.05|5513.05|5633.05|5513.05|5630.88|5510.88|10
1655594710000|2022-06-18 23:25:10|5633.03|5513.03|5636.05|5516.05|5636.05|5516.05|5633.03|5513.03|10
1655594720000|2022-06-18 23:25:20|5636.29|5516.29|5637.72|5517.72|5637.79|5517.79|5636.29|5516.29|10
1655594730000|2022-06-18 23:25:30|5637.74|5517.74|5638.06|5518.06|5638.26|5518.26|5637.74|5517.74|10
1655594740000|2022-06-18 23:25:40|5637.67|5517.67|5637.68|5517.68|5637.84|5517.84|5637.64|5517.64|10
1655594750000|2022-06-18 23:25:50|5637.79|5517.79|5635.85|5515.85|5637.8|5517.8|5635.85|5515.85|10
1655594760000|2022-06-18 23:26:00|5635.74|5515.74|5635.91|5515.91|5635.91|5515.91|5635.17|5515.17|10
1655594770000|2022-06-18 23:26:10|5636.06|5516.06|5635.41|5515.41|5636.06|5516.06|5635.24|5515.24|10
1655594780000|2022-06-18 23:26:20|5635.46|5515.46|5634.89|5514.89|5635.46|5515.46|5634.82|5514.82|10
1655594790000|2022-06-18 23:26:30|5634.92|5514.92|5635.7|5515.7|5635.8|5515.8|5634.92|5514.92|10
1655594800000|2022-06-18 23:26:40|5635.52|5515.52|5637.88|5517.88|5637.88|5517.88|5635.52|5515.52|10
1655594810000|2022-06-18 23:26:50|5638.04|5518.04|5638.15|5518.15|5638.15|5518.15|5637.67|5517.67|9
1655594820000|2022-06-18 23:27:00|5638.33|5518.33|5638.34|5518.34|5638.49|5518.49|5638.01|5518.01|8
1655594830000|2022-06-18 23:27:10|5638.47|5518.47|5638.03|5518.03|5638.53|5518.53|5638|5518|10
1655594840000|2022-06-18 23:27:20|5638.01|5518.01|5638.09|5518.09|5638.15|5518.15|5637.97|5517.97|10
1655594850000|2022-06-18 23:27:30|5638.2|5518.2|5637.33|5517.33|5638.48|5518.48|5637.33|5517.33|10
1655594860000|2022-06-18 23:27:40|5637.2|5517.2|5631.65|5511.65|5637.2|5517.2|5631.65|5511.65|10
1655594870000|2022-06-18 23:27:50|5631.83|5511.83|5629.34|5509.34|5631.83|5511.83|5629.13|5509.13|8
1655594880000|2022-06-18 23:28:00|5629.04|5509.04|5628.65|5508.65|5629.04|5509.04|5628.46|5508.46|10
1655594890000|2022-06-18 23:28:10|5628.5|5508.5|5628.77|5508.77|5628.93|5508.93|5628.35|5508.35|10
1655594900000|2022-06-18 23:28:20|5628.85|5508.85|5628.65|5508.65|5629.05|5509.05|5628.56|5508.56|10
1655594910000|2022-06-18 23:28:30|5628.68|5508.68|5628.19|5508.19|5628.68|5508.68|5628.19|5508.19|10
1655594920000|2022-06-18 23:28:40|5628|5508|5628.2|5508.2|5628.2|5508.2|5627.76|5507.76|9
1655594930000|2022-06-18 23:28:50|5628.71|5508.71|5629.72|5509.72|5629.72|5509.72|5628.46|5508.46|10
1655594940000|2022-06-18 23:29:00|5630.74|5510.74|5632.62|5512.62|5632.77|5512.77|5630.74|5510.74|9
1655594950000|2022-06-18 23:29:10|5632.7|5512.7|5633.37|5513.37|5633.37|5513.37|5632.7|5512.7|10
1655594960000|2022-06-18 23:29:20|5633.25|5513.25|5637.43|5517.43|5637.43|5517.43|5633.25|5513.25|10
1655594970000|2022-06-18 23:29:30|5638.62|5518.62|5645.68|5525.68|5645.68|5525.68|5637.95|5517.95|10
1655594980000|2022-06-18 23:29:40|5646.56|5526.56|5650.08|5530.08|5650.08|5530.08|5646.56|5526.56|10
1655594990000|2022-06-18 23:29:50|5649.1|5529.1|5651.5|5531.5|5651.5|5531.5|5649.1|5529.1|8
1655595000000|2022-06-18 23:30:00|5652.54|5532.54|5653.15|5533.15|5654.63|5534.63|5652.54|5532.54|10
1655595010000|2022-06-18 23:30:10|5653.49|5533.49|5661.06|5541.06|5661.06|5541.06|5652.63|5532.63|10
1655595020000|2022-06-18 23:30:20|5661.58|5541.58|5666.82|5546.82|5666.98|5546.98|5661.58|5541.58|10
1655595030000|2022-06-18 23:30:30|5667.2|5547.2|5670.91|5550.91|5671.05|5551.05|5667.2|5547.2|10
1655595040000|2022-06-18 23:30:40|5670.79|5550.79|5671.47|5551.47|5671.47|5551.47|5670.28|5550.28|10
1655595050000|2022-06-18 23:30:50|5671.23|5551.23|5673.43|5553.43|5673.44|5553.44|5671.23|5551.23|10
1655595060000|2022-06-18 23:31:00|5673.23|5553.23|5672.62|5552.62|5673.26|5553.26|5672.62|5552.62|10
1655595070000|2022-06-18 23:31:10|5672.76|5552.76|5671.74|5551.74|5672.76|5552.76|5671.26|5551.26|10
1655595080000|2022-06-18 23:31:20|5671.7|5551.7|5670.66|5550.66|5671.7|5551.7|5670.55|5550.55|10
1655595090000|2022-06-18 23:31:30|5670.6|5550.6|5671.11|5551.11|5671.16|5551.16|5670.36|5550.36|10
1655595100000|2022-06-18 23:31:40|5670.63|5550.63|5670.02|5550.02|5670.63|5550.63|5669.28|5549.28|10
1655595110000|2022-06-18 23:31:50|5670.15|5550.15|5669.29|5549.29|5670.52|5550.52|5669.29|5549.29|10
1655595120000|2022-06-18 23:32:00|5670.18|5550.18|5668.69|5548.69|5670.18|5550.18|5668.56|5548.56|10
1655595130000|2022-06-18 23:32:10|5668.46|5548.46|5668.79|5548.79|5668.86|5548.86|5668.3|5548.3|10
1655595140000|2022-06-18 23:32:20|5668.86|5548.86|5668.45|5548.45|5668.96|5548.96|5668.08|5548.08|10
1655595150000|2022-06-18 23:32:30|5668.49|5548.49|5668.19|5548.19|5668.49|5548.49|5667.44|5547.44|9
1655595160000|2022-06-18 23:32:40|5668.5|5548.5|5668.79|5548.79|5668.79|5548.79|5667.89|5547.89|10
1655595170000|2022-06-18 23:32:50|5668|5548|5669.28|5549.28|5669.28|5549.28|5667.65|5547.65|10
1655595180000|2022-06-18 23:33:00|5669.04|5549.04|5670.71|5550.71|5670.71|5550.71|5669.04|5549.04|10
1655595190000|2022-06-18 23:33:10|5670.74|5550.74|5671.55|5551.55|5671.75|5551.75|5670.74|5550.74|10
1655595200000|2022-06-18 23:33:20|5671.75|5551.75|5671.04|5551.04|5671.75|5551.75|5670.87|5550.87|10
1655595210000|2022-06-18 23:33:30|5670.7|5550.7|5669.4|5549.4|5670.7|5550.7|5669.4|5549.4|10
1655595220000|2022-06-18 23:33:40|5669.62|5549.62|5669.28|5549.28|5669.7|5549.7|5668.82|5548.82|9
1655595230000|2022-06-18 23:33:50|5669.44|5549.44|5668.21|5548.21|5669.44|5549.44|5668.2|5548.2|10
1655595240000|2022-06-18 23:34:00|5668.34|5548.34|5667.99|5547.99|5668.4|5548.4|5667.89|5547.89|10
1655595250000|2022-06-18 23:34:10|5668.45|5548.45|5670.83|5550.83|5670.83|5550.83|5668.02|5548.02|10
1655595260000|2022-06-18 23:34:20|5670.99|5550.99|5672.55|5552.55|5672.56|5552.56|5670.99|5550.99|9
1655595270000|2022-06-18 23:34:30|5672.78|5552.78|5673.26|5553.26|5673.39|5553.39|5672.32|5552.32|10
1655595280000|2022-06-18 23:34:40|5673.66|5553.66|5671.32|5551.32|5673.66|5553.66|5671.32|5551.32|10
1655595290000|2022-06-18 23:34:50|5671.17|5551.17|5669.34|5549.34|5671.17|5551.17|5669.26|5549.26|10
1655595300000|2022-06-18 23:35:00|5669.3|5549.3|5667.88|5547.88|5669.3|5549.3|5667.51|5547.51|10
1655595310000|2022-06-18 23:35:10|5668.17|5548.17|5669.23|5549.23|5669.56|5549.56|5667.89|5547.89|10
1655595320000|2022-06-18 23:35:20|5669.14|5549.14|5671.72|5551.72|5671.72|5551.72|5669.14|5549.14|10
1655595330000|2022-06-18 23:35:30|5673.92|5553.92|5676.7|5556.7|5676.7|5556.7|5673.92|5553.92|10
1655595340000|2022-06-18 23:35:40|5676.64|5556.64|5676.96|5556.96|5677.19|5557.19|5676.48|5556.48|10
1655595350000|2022-06-18 23:35:50|5677.29|5557.29|5678.22|5558.22|5678.22|5558.22|5676.66|5556.66|10
1655595360000|2022-06-18 23:36:00|5678.27|5558.27|5678.01|5558.01|5678.8|5558.8|5677.57|5557.57|10
1655595370000|2022-06-18 23:36:10|5678.14|5558.14|5678.94|5558.94|5679.41|5559.41|5678.14|5558.14|10
1655595380000|2022-06-18 23:36:20|5679.55|5559.55|5678.02|5558.02|5679.55|5559.55|5678.02|5558.02|10
1655595390000|2022-06-18 23:36:30|5677.85|5557.85|5676.76|5556.76|5677.85|5557.85|5676.57|5556.57|10
1655595400000|2022-06-18 23:36:40|5677.51|5557.51|5678.9|5558.9|5678.9|5558.9|5677.51|5557.51|10
1655595410000|2022-06-18 23:36:50|5679.13|5559.13|5679.81|5559.81|5679.81|5559.81|5678.45|5558.45|10
1655595420000|2022-06-18 23:37:00|5679.25|5559.25|5680.65|5560.65|5680.65|5560.65|5679.12|5559.12|9
1655595430000|2022-06-18 23:37:10|5680.49|5560.49|5681.69|5561.69|5681.69|5561.69|5680.49|5560.49|10
1655595440000|2022-06-18 23:37:20|5681.31|5561.31|5680.19|5560.19|5681.65|5561.65|5680.06|5560.06|10
1655595450000|2022-06-18 23:37:30|5679.76|5559.76|5679.15|5559.15|5680.18|5560.18|5679|5559|10
1655595460000|2022-06-18 23:37:40|5678.38|5558.38|5677.06|5557.06|5678.48|5558.48|5676.78|5556.78|10
1655595470000|2022-06-18 23:37:50|5677.09|5557.09|5677.41|5557.41|5677.43|5557.43|5676.76|5556.76|10
1655595480000|2022-06-18 23:38:00|5677.07|5557.07|5677.87|5557.87|5678.77|5558.77|5677.07|5557.07|10
1655595490000|2022-06-18 23:38:10|5678.54|5558.54|5679.47|5559.47|5679.71|5559.71|5677.32|5557.32|10
1655595500000|2022-06-18 23:38:20|5679.9|5559.9|5679.35|5559.35|5679.92|5559.92|5679.31|5559.31|10
1655595510000|2022-06-18 23:38:30|5679.54|5559.54|5680.13|5560.13|5680.14|5560.14|5679.25|5559.25|10
1655595520000|2022-06-18 23:38:40|5680.42|5560.42|5683.09|5563.09|5683.09|5563.09|5680.42|5560.42|10
1655595530000|2022-06-18 23:38:50|5682.91|5562.91|5681.61|5561.61|5683.08|5563.08|5681.61|5561.61|10
1655595540000|2022-06-18 23:39:00|5681.6|5561.6|5681.43|5561.43|5683.05|5563.05|5681.43|5561.43|10
1655595550000|2022-06-18 23:39:10|5680.31|5560.31|5679.04|5559.04|5681.49|5561.49|5678.7|5558.7|10
1655595560000|2022-06-18 23:39:20|5676.64|5556.64|5672.09|5552.09|5676.64|5556.64|5672.09|5552.09|10
1655595570000|2022-06-18 23:39:30|5672.17|5552.17|5669.81|5549.81|5672.21|5552.21|5669.81|5549.81|10
1655595580000|2022-06-18 23:39:40|5668.97|5548.97|5661.84|5541.84|5669.07|5549.07|5661.84|5541.84|10
1655595590000|2022-06-18 23:39:50|5662.21|5542.21|5661.17|5541.17|5662.44|5542.44|5661.17|5541.17|10
1655595600000|2022-06-18 23:40:00|5661.19|5541.19|5661.3|5541.3|5661.63|5541.63|5661.07|5541.07|10
1655595610000|2022-06-18 23:40:10|5661.13|5541.13|5657.03|5537.03|5661.13|5541.13|5657.03|5537.03|10
1655595620000|2022-06-18 23:40:20|5657.25|5537.25|5654.81|5534.81|5657.49|5537.49|5654.81|5534.81|10
1655595630000|2022-06-18 23:40:30|5655|5535|5655.19|5535.19|5655.35|5535.35|5654.52|5534.52|10
1655595640000|2022-06-18 23:40:40|5655.26|5535.26|5655.12|5535.12|5655.39|5535.39|5654.73|5534.73|10
1655595650000|2022-06-18 23:40:50|5654.8|5534.8|5654.57|5534.57|5654.88|5534.88|5654.26|5534.26|10
1655595660000|2022-06-18 23:41:00|5654.7|5534.7|5656.62|5536.62|5656.62|5536.62|5654.47|5534.47|10
1655595670000|2022-06-18 23:41:10|5657.69|5537.69|5661.02|5541.02|5661.02|5541.02|5657.05|5537.05|10
1655595680000|2022-06-18 23:41:20|5660.55|5540.55|5658.94|5538.94|5661.34|5541.34|5658.94|5538.94|10
1655595690000|2022-06-18 23:41:30|5658.78|5538.78|5659.54|5539.54|5659.73|5539.73|5658.78|5538.78|10
1655595700000|2022-06-18 23:41:40|5659.98|5539.98|5657.38|5537.38|5659.98|5539.98|5657.38|5537.38|9
1655595710000|2022-06-18 23:41:50|5658.26|5538.26|5656.48|5536.48|5658.26|5538.26|5654.8|5534.8|10
1655595720000|2022-06-18 23:42:00|5655.24|5535.24|5651.07|5531.07|5655.24|5535.24|5651.07|5531.07|10
1655595730000|2022-06-18 23:42:10|5652.14|5532.14|5650.45|5530.45|5652.14|5532.14|5649.96|5529.96|10
1655595740000|2022-06-18 23:42:20|5650.65|5530.65|5652.84|5532.84|5652.84|5532.84|5650.65|5530.65|10
1655595750000|2022-06-18 23:42:30|5652.95|5532.95|5653.68|5533.68|5653.74|5533.74|5652.24|5532.24|10
1655595760000|2022-06-18 23:42:40|5653.6|5533.6|5652.39|5532.39|5653.93|5533.93|5652.39|5532.39|10
1655595770000|2022-06-18 23:42:50|5652.88|5532.88|5653.45|5533.45|5653.62|5533.62|5652.88|5532.88|10
1655595780000|2022-06-18 23:43:00|5653.58|5533.58|5653.62|5533.62|5653.64|5533.64|5653.28|5533.28|10
1655595790000|2022-06-18 23:43:10|5653.85|5533.85|5653.28|5533.28|5654.08|5534.08|5653.28|5533.28|10
1655595800000|2022-06-18 23:43:20|5653.33|5533.33|5653.86|5533.86|5653.86|5533.86|5653.23|5533.23|10
1655595810000|2022-06-18 23:43:30|5653.87|5533.87|5653.6|5533.6|5653.91|5533.91|5653.28|5533.28|7
1655595820000|2022-06-18 23:43:40|5653.99|5533.99|5654.21|5534.21|5654.29|5534.29|5653.73|5533.73|10
1655595830000|2022-06-18 23:43:50|5654.2|5534.2|5654.33|5534.33|5654.97|5534.97|5654.17|5534.17|10
1655595840000|2022-06-18 23:44:00|5654.13|5534.13|5653.48|5533.48|5654.13|5534.13|5653.48|5533.48|9
1655595850000|2022-06-18 23:44:10|5652.83|5532.83|5647.59|5527.59|5652.83|5532.83|5647.59|5527.59|10
1655595860000|2022-06-18 23:44:20|5647.45|5527.45|5646.37|5526.37|5647.45|5527.45|5646.33|5526.33|10
1655595870000|2022-06-18 23:44:30|5646.49|5526.49|5645.64|5525.64|5646.75|5526.75|5645.64|5525.64|10
1655595880000|2022-06-18 23:44:40|5645.37|5525.37|5642.5|5522.5|5645.37|5525.37|5642.5|5522.5|10
1655595890000|2022-06-18 23:44:50|5642.23|5522.23|5636.49|5516.49|5642.23|5522.23|5636.49|5516.49|10
1655595900000|2022-06-18 23:45:00|5637.12|5517.12|5632.59|5512.59|5637.12|5517.12|5632.59|5512.59|10
1655595910000|2022-06-18 23:45:10|5632.92|5512.92|5634.53|5514.53|5634.53|5514.53|5632.92|5512.92|10
1655595920000|2022-06-18 23:45:20|5634.26|5514.26|5632.24|5512.24|5634.26|5514.26|5632.24|5512.24|10
1655595930000|2022-06-18 23:45:30|5633.08|5513.08|5635.02|5515.02|5635.45|5515.45|5633.08|5513.08|9
1655595940000|2022-06-18 23:45:40|5635.68|5515.68|5637.67|5517.67|5637.91|5517.91|5635.68|5515.68|10
1655595950000|2022-06-18 23:45:50|5637.43|5517.43|5639.27|5519.27|5639.27|5519.27|5637.43|5517.43|10
1655595960000|2022-06-18 23:46:00|5639.55|5519.55|5639.41|5519.41|5639.69|5519.69|5639.2|5519.2|10
1655595970000|2022-06-18 23:46:10|5639.55|5519.55|5637.88|5517.88|5640.58|5520.58|5637.88|5517.88|10
1655595980000|2022-06-18 23:46:20|5637.8|5517.8|5636.05|5516.05|5637.8|5517.8|5636.05|5516.05|9
1655595990000|2022-06-18 23:46:30|5636.34|5516.34|5636.84|5516.84|5636.89|5516.89|5636.04|5516.04|9
1655596000000|2022-06-18 23:46:40|5636.97|5516.97|5636.29|5516.29|5636.97|5516.97|5636.29|5516.29|10
1655596010000|2022-06-18 23:46:50|5635.41|5515.41|5635.33|5515.33|5635.66|5515.66|5635.33|5515.33|9
1655596020000|2022-06-18 23:47:00|5635.11|5515.11|5634.1|5514.1|5635.26|5515.26|5633.95|5513.95|9
1655596030000|2022-06-18 23:47:10|5633.58|5513.58|5632.71|5512.71|5633.58|5513.58|5632.56|5512.56|10
1655596040000|2022-06-18 23:47:20|5632.64|5512.64|5632.36|5512.36|5632.72|5512.72|5632.19|5512.19|10
1655596050000|2022-06-18 23:47:30|5632.1|5512.1|5629.77|5509.77|5632.1|5512.1|5629.7|5509.7|10
1655596060000|2022-06-18 23:47:40|5629.93|5509.93|5634.32|5514.32|5634.62|5514.62|5629.85|5509.85|10
1655596070000|2022-06-18 23:47:50|5634.54|5514.54|5635.13|5515.13|5635.57|5515.57|5634.54|5514.54|10
1655596080000|2022-06-18 23:48:00|5634.03|5514.03|5635.33|5515.33|5635.33|5515.33|5633.66|5513.66|10
1655596090000|2022-06-18 23:48:10|5635.78|5515.78|5638.36|5518.36|5638.59|5518.59|5635.78|5515.78|10
1655596100000|2022-06-18 23:48:20|5638.75|5518.75|5639.18|5519.18|5639.34|5519.34|5638.7|5518.7|9
1655596110000|2022-06-18 23:48:30|5639.31|5519.31|5639.32|5519.32|5639.49|5519.49|5638.6|5518.6|10
1655596120000|2022-06-18 23:48:40|5639.04|5519.04|5640.82|5520.82|5641.12|5521.12|5639.04|5519.04|10
1655596130000|2022-06-18 23:48:50|5640.84|5520.84|5643.07|5523.07|5643.07|5523.07|5640.84|5520.84|10
1655596140000|2022-06-18 23:49:00|5643.2|5523.2|5643.23|5523.23|5643.28|5523.28|5642.76|5522.76|10
1655596150000|2022-06-18 23:49:10|5643.12|5523.12|5642.96|5522.96|5643.58|5523.58|5642.71|5522.71|10
1655596160000|2022-06-18 23:49:20|5642.78|5522.78|5643.72|5523.72|5643.75|5523.75|5642.77|5522.77|10
1655596170000|2022-06-18 23:49:30|5644.06|5524.06|5645.59|5525.59|5645.64|5525.64|5644.06|5524.06|9
1655596180000|2022-06-18 23:49:40|5645.86|5525.86|5646.46|5526.46|5646.48|5526.48|5645.52|5525.52|10
1655596190000|2022-06-18 23:49:50|5646.72|5526.72|5648.9|5528.9|5648.9|5528.9|5646.72|5526.72|10
1655596200000|2022-06-18 23:50:00|5649.25|5529.25|5650.13|5530.13|5650.13|5530.13|5649.25|5529.25|10
1655596210000|2022-06-18 23:50:10|5650.01|5530.01|5650.65|5530.65|5651.19|5531.19|5650.01|5530.01|10
1655596220000|2022-06-18 23:50:20|5650.93|5530.93|5652.06|5532.06|5652.24|5532.24|5650.93|5530.93|10
1655596230000|2022-06-18 23:50:30|5651.34|5531.34|5651.86|5531.86|5652.16|5532.16|5651.34|5531.34|10
1655596240000|2022-06-18 23:50:40|5651.9|5531.9|5650.69|5530.69|5652.1|5532.1|5650.69|5530.69|10
1655596250000|2022-06-18 23:50:50|5651.06|5531.06|5649.83|5529.83|5651.06|5531.06|5649.43|5529.43|10
1655596260000|2022-06-18 23:51:00|5649.49|5529.49|5650.19|5530.19|5650.19|5530.19|5649.28|5529.28|10
1655596270000|2022-06-18 23:51:10|5650.33|5530.33|5648.43|5528.43|5650.47|5530.47|5648.43|5528.43|10
1655596280000|2022-06-18 23:51:20|5648.53|5528.53|5646.4|5526.4|5648.53|5528.53|5646.4|5526.4|9
1655596290000|2022-06-18 23:51:30|5646.2|5526.2|5644.47|5524.47|5646.2|5526.2|5644.47|5524.47|10
1655596300000|2022-06-18 23:51:40|5644.76|5524.76|5645.38|5525.38|5645.38|5525.38|5644.67|5524.67|10
1655596310000|2022-06-18 23:51:50|5645.27|5525.27|5644.94|5524.94|5645.68|5525.68|5644.51|5524.51|10
1655596320000|2022-06-18 23:52:00|5644.04|5524.04|5642.7|5522.7|5644.19|5524.19|5642.26|5522.26|10
1655596330000|2022-06-18 23:52:10|5642.73|5522.73|5642.02|5522.02|5642.73|5522.73|5642.02|5522.02|10
1655596340000|2022-06-18 23:52:20|5642.08|5522.08|5641.96|5521.96|5642.08|5522.08|5641.24|5521.24|10
1655596350000|2022-06-18 23:52:30|5641.52|5521.52|5643|5523|5643|5523|5641.52|5521.52|10
1655596360000|2022-06-18 23:52:40|5643.42|5523.42|5645.22|5525.22|5645.22|5525.22|5643.13|5523.13|10
1655596370000|2022-06-18 23:52:50|5645.31|5525.31|5644.85|5524.85|5645.31|5525.31|5644.61|5524.61|10
1655596380000|2022-06-18 23:53:00|5644.8|5524.8|5645.14|5525.14|5645.71|5525.71|5644.55|5524.55|10
1655596390000|2022-06-18 23:53:10|5645.32|5525.32|5648.05|5528.05|5648.08|5528.08|5645.29|5525.29|10
1655596400000|2022-06-18 23:53:20|5647.83|5527.83|5651.1|5531.1|5651.16|5531.16|5647.83|5527.83|10
1655596410000|2022-06-18 23:53:30|5651.05|5531.05|5651.49|5531.49|5652.04|5532.04|5651.05|5531.05|9
1655596420000|2022-06-18 23:53:40|5650.88|5530.88|5652.49|5532.49|5652.7|5532.7|5650.88|5530.88|10
1655596430000|2022-06-18 23:53:50|5652.51|5532.51|5652.85|5532.85|5653.22|5533.22|5652.41|5532.41|10
1655596440000|2022-06-18 23:54:00|5652.86|5532.86|5652.56|5532.56|5653.46|5533.46|5652.56|5532.56|10
1655596450000|2022-06-18 23:54:10|5652.68|5532.68|5653.22|5533.22|5653.22|5533.22|5652.56|5532.56|10
1655596460000|2022-06-18 23:54:20|5653.55|5533.55|5652.35|5532.35|5653.55|5533.55|5652.34|5532.34|10
1655596470000|2022-06-18 23:54:30|5652.39|5532.39|5651.42|5531.42|5652.41|5532.41|5651.17|5531.17|10
1655596480000|2022-06-18 23:54:40|5651.4|5531.4|5651.82|5531.82|5652.03|5532.03|5651.4|5531.4|10
1655596490000|2022-06-18 23:54:50|5651.58|5531.58|5650.28|5530.28|5651.58|5531.58|5650.28|5530.28|10
1655596500000|2022-06-18 23:55:00|5650.5|5530.5|5649.3|5529.3|5650.5|5530.5|5649.23|5529.23|10
1655596510000|2022-06-18 23:55:10|5649.31|5529.31|5647.89|5527.89|5649.31|5529.31|5647.89|5527.89|10
1655596520000|2022-06-18 23:55:20|5648.04|5528.04|5648.09|5528.09|5648.09|5528.09|5647.68|5527.68|10
1655596530000|2022-06-18 23:55:30|5647.76|5527.76|5646.67|5526.67|5647.92|5527.92|5646.67|5526.67|10
1655596540000|2022-06-18 23:55:40|5646.5|5526.5|5644.68|5524.68|5646.5|5526.5|5644.68|5524.68|10
1655596550000|2022-06-18 23:55:50|5644.55|5524.55|5643.47|5523.47|5644.77|5524.77|5643.47|5523.47|10
1655596560000|2022-06-18 23:56:00|5643.38|5523.38|5641.9|5521.9|5643.38|5523.38|5641.9|5521.9|9
1655596570000|2022-06-18 23:56:10|5641.88|5521.88|5641.81|5521.81|5642.2|5522.2|5641.81|5521.81|9
1655596580000|2022-06-18 23:56:20|5642.11|5522.11|5642.04|5522.04|5642.34|5522.34|5641.67|5521.67|10
1655596590000|2022-06-18 23:56:30|5642.29|5522.29|5642.42|5522.42|5642.67|5522.67|5642.29|5522.29|9
1655596600000|2022-06-18 23:56:40|5642.33|5522.33|5642.39|5522.39|5642.44|5522.44|5642.15|5522.15|10
1655596610000|2022-06-18 23:56:50|5642.32|5522.32|5642.06|5522.06|5642.68|5522.68|5641.82|5521.82|9
1655596620000|2022-06-18 23:57:00|5642.16|5522.16|5641.03|5521.03|5642.49|5522.49|5641.03|5521.03|10
1655596630000|2022-06-18 23:57:10|5641.19|5521.19|5641.48|5521.48|5641.62|5521.62|5640.73|5520.73|9
1655596640000|2022-06-18 23:57:20|5641.59|5521.59|5641.92|5521.92|5642.01|5522.01|5641.38|5521.38|10
1655596650000|2022-06-18 23:57:30|5642.09|5522.09|5643.94|5523.94|5643.94|5523.94|5641.98|5521.98|10
1655596660000|2022-06-18 23:57:40|5644.6|5524.6|5647.46|5527.46|5647.8|5527.8|5644.6|5524.6|10
1655596670000|2022-06-18 23:57:50|5647.52|5527.52|5649.55|5529.55|5649.55|5529.55|5647.52|5527.52|10
1655596680000|2022-06-18 23:58:00|5649.83|5529.83|5651.39|5531.39|5651.4|5531.4|5649.83|5529.83|10
1655596690000|2022-06-18 23:58:10|5651.79|5531.79|5653.46|5533.46|5654.35|5534.35|5651.79|5531.79|10
1655596700000|2022-06-18 23:58:20|5653.73|5533.73|5653.39|5533.39|5654.22|5534.22|5652.82|5532.82|10
1655596710000|2022-06-18 23:58:30|5653.5|5533.5|5653.01|5533.01|5653.5|5533.5|5652.57|5532.57|10
1655596720000|2022-06-18 23:58:40|5651.79|5531.79|5649.93|5529.93|5652.75|5532.75|5649.93|5529.93|10
1655596730000|2022-06-18 23:58:50|5649.96|5529.96|5647.74|5527.74|5649.96|5529.96|5647.74|5527.74|10
1655596740000|2022-06-18 23:59:00|5648.58|5528.58|5649.41|5529.41|5649.72|5529.72|5648.41|5528.41|10
1655596750000|2022-06-18 23:59:10|5650.33|5530.33|5649.66|5529.66|5650.43|5530.43|5649.66|5529.66|9
1655596760000|2022-06-18 23:59:20|5649.33|5529.33|5647.77|5527.77|5649.82|5529.82|5647.77|5527.77|10
1655596770000|2022-06-18 23:59:30|5647.61|5527.61|5646.38|5526.38|5647.61|5527.61|5646.28|5526.28|10
1655596780000|2022-06-18 23:59:40|5646.09|5526.09|5645.83|5525.83|5646.09|5526.09|5645.75|5525.75|9
1655596790000|2022-06-18 23:59:50|5646.1|5526.1|5645.2|5525.2|5646.1|5526.1|5645.18|5525.18|10
1655596800000|2022-06-19 00:00:00|5645.18|5525.18|5644.78|5524.78|5645.18|5525.18|5644.78|5524.78|10
1655596810000|2022-06-19 00:00:10|5644.56|5524.56|5646.71|5526.71|5647.39|5527.39|5644.48|5524.48|10
1655596820000|2022-06-19 00:00:20|5647.03|5527.03|5649.45|5529.45|5649.45|5529.45|5647.03|5527.03|10
1655596830000|2022-06-19 00:00:30|5649.36|5529.36|5649.56|5529.56|5649.56|5529.56|5648.99|5528.99|10
1655596840000|2022-06-19 00:00:40|5649.53|5529.53|5647.19|5527.19|5649.53|5529.53|5647.19|5527.19|10
1655596850000|2022-06-19 00:00:50|5648.27|5528.27|5649.47|5529.47|5649.47|5529.47|5647.49|5527.49|10
1655596860000|2022-06-19 00:01:00|5649.2|5529.2|5650.8|5530.8|5651.16|5531.16|5649.2|5529.2|10
1655596870000|2022-06-19 00:01:10|5650.07|5530.07|5649.26|5529.26|5651.05|5531.05|5649.26|5529.26|10
1655596880000|2022-06-19 00:01:20|5649.66|5529.66|5647.44|5527.44|5649.66|5529.66|5646.96|5526.96|10
1655596890000|2022-06-19 00:01:30|5646.79|5526.79|5643.99|5523.99|5646.79|5526.79|5643.99|5523.99|10
1655596900000|2022-06-19 00:01:40|5644.62|5524.62|5643.51|5523.51|5644.62|5524.62|5643.51|5523.51|10
1655596910000|2022-06-19 00:01:50|5643.28|5523.28|5642.16|5522.16|5643.28|5523.28|5642|5522|10
1655596920000|2022-06-19 00:02:00|5642.11|5522.11|5637.57|5517.57|5642.11|5522.11|5637.57|5517.57|10
1655596930000|2022-06-19 00:02:10|5637.35|5517.35|5633.5|5513.5|5637.88|5517.88|5633.16|5513.16|9
1655596940000|2022-06-19 00:02:20|5633.57|5513.57|5630.15|5510.15|5633.57|5513.57|5630.15|5510.15|10
1655596950000|2022-06-19 00:02:30|5630.14|5510.14|5629.16|5509.16|5630.27|5510.27|5629.16|5509.16|10
1655596960000|2022-06-19 00:02:40|5628.83|5508.83|5626.61|5506.61|5629.3|5509.3|5626.44|5506.44|10
1655596970000|2022-06-19 00:02:50|5625.98|5505.98|5622.94|5502.94|5626.07|5506.07|5622.94|5502.94|10
1655596980000|2022-06-19 00:03:00|5621.85|5501.85|5617.35|5497.35|5621.85|5501.85|5616.87|5496.87|10
1655596990000|2022-06-19 00:03:10|5616.42|5496.42|5613.91|5493.91|5616.63|5496.63|5613.9|5493.9|10
1655597000000|2022-06-19 00:03:20|5613.9|5493.9|5611.79|5491.79|5613.9|5493.9|5611.73|5491.73|10
1655597010000|2022-06-19 00:03:30|5611.43|5491.43|5612.28|5492.28|5612.63|5492.63|5609.27|5489.27|9
1655597020000|2022-06-19 00:03:40|5613.37|5493.37|5616.74|5496.74|5616.74|5496.74|5613.37|5493.37|10
1655597030000|2022-06-19 00:03:50|5617.02|5497.02|5619.17|5499.17|5619.17|5499.17|5617.02|5497.02|10
1655597040000|2022-06-19 00:04:00|5619.08|5499.08|5624.23|5504.23|5624.38|5504.38|5619.08|5499.08|10
1655597050000|2022-06-19 00:04:10|5623.88|5503.88|5629.34|5509.34|5629.34|5509.34|5623.88|5503.88|10
1655597060000|2022-06-19 00:04:20|5629.69|5509.69|5630.9|5510.9|5630.97|5510.97|5629.69|5509.69|10
1655597070000|2022-06-19 00:04:30|5631.4|5511.4|5638.06|5518.06|5638.06|5518.06|5631.4|5511.4|10
1655597080000|2022-06-19 00:04:40|5638.16|5518.16|5641.94|5521.94|5641.94|5521.94|5638.16|5518.16|10
1655597090000|2022-06-19 00:04:50|5642.06|5522.06|5641.78|5521.78|5642.06|5522.06|5641.71|5521.71|10
1655597100000|2022-06-19 00:05:00|5641.66|5521.66|5643.78|5523.78|5643.78|5523.78|5641.62|5521.62|10
1655597110000|2022-06-19 00:05:10|5643|5523|5644.72|5524.72|5645.04|5525.04|5643|5523|10
1655597120000|2022-06-19 00:05:20|5644.7|5524.7|5645.38|5525.38|5646.08|5526.08|5644.7|5524.7|10
1655597130000|2022-06-19 00:05:30|5644.88|5524.88|5643.66|5523.66|5644.88|5524.88|5642.42|5522.42|10
1655597140000|2022-06-19 00:05:40|5643.08|5523.08|5642.19|5522.19|5643.33|5523.33|5642.19|5522.19|10
1655597150000|2022-06-19 00:05:50|5642.87|5522.87|5640.2|5520.2|5642.87|5522.87|5640.2|5520.2|10
1655597160000|2022-06-19 00:06:00|5641.85|5521.85|5644.53|5524.53|5644.53|5524.53|5641.71|5521.71|10
1655597170000|2022-06-19 00:06:10|5645.06|5525.06|5648.25|5528.25|5648.25|5528.25|5644.77|5524.77|10
1655597180000|2022-06-19 00:06:20|5648.56|5528.56|5650.69|5530.69|5650.72|5530.72|5648.31|5528.31|10
1655597190000|2022-06-19 00:06:30|5649.82|5529.82|5655.17|5535.17|5655.17|5535.17|5649.82|5529.82|10
1655597200000|2022-06-19 00:06:40|5655.58|5535.58|5659.57|5539.57|5659.85|5539.85|5655.58|5535.58|10
1655597210000|2022-06-19 00:06:50|5660.94|5540.94|5661.44|5541.44|5661.44|5541.44|5660.89|5540.89|9
1655597220000|2022-06-19 00:07:00|5662.26|5542.26|5665.65|5545.65|5665.65|5545.65|5662.26|5542.26|10
1655597230000|2022-06-19 00:07:10|5666.4|5546.4|5667.26|5547.26|5668.08|5548.08|5666.4|5546.4|10
1655597240000|2022-06-19 00:07:20|5667.7|5547.7|5668.46|5548.46|5668.46|5548.46|5667.7|5547.7|10
1655597250000|2022-06-19 00:07:30|5667.99|5547.99|5667.63|5547.63|5667.99|5547.99|5667.07|5547.07|10
1655597260000|2022-06-19 00:07:40|5667.15|5547.15|5666.77|5546.77|5667.31|5547.31|5666.34|5546.34|10
1655597270000|2022-06-19 00:07:50|5665.31|5545.31|5664.74|5544.74|5665.43|5545.43|5664.39|5544.39|10
1655597280000|2022-06-19 00:08:00|5664.87|5544.87|5665.83|5545.83|5666.55|5546.55|5664.87|5544.87|10
1655597290000|2022-06-19 00:08:10|5666.34|5546.34|5666.92|5546.92|5666.94|5546.94|5666.34|5546.34|10
1655597300000|2022-06-19 00:08:20|5667|5547|5668.98|5548.98|5668.98|5548.98|5667|5547|10
1655597310000|2022-06-19 00:08:30|5668.95|5548.95|5670.08|5550.08|5670.27|5550.27|5668.95|5548.95|10
1655597320000|2022-06-19 00:08:40|5670.11|5550.11|5671.32|5551.32|5671.77|5551.77|5670.11|5550.11|10
1655597330000|2022-06-19 00:08:50|5671.29|5551.29|5673.04|5553.04|5673.04|5553.04|5671.29|5551.29|10
1655597340000|2022-06-19 00:09:00|5673.97|5553.97|5675.16|5555.16|5675.25|5555.25|5673.89|5553.89|10
1655597350000|2022-06-19 00:09:10|5674.9|5554.9|5676.31|5556.31|5676.31|5556.31|5674.65|5554.65|10
1655597360000|2022-06-19 00:09:20|5676.19|5556.19|5676.56|5556.56|5676.59|5556.59|5675.85|5555.85|10
1655597370000|2022-06-19 00:09:30|5676.49|5556.49|5677.75|5557.75|5678.62|5558.62|5675.97|5555.97|10
1655597380000|2022-06-19 00:09:40|5677.73|5557.73|5677.59|5557.59|5678.06|5558.06|5677.39|5557.39|10
1655597390000|2022-06-19 00:09:50|5677.72|5557.72|5678.81|5558.81|5678.81|5558.81|5677.72|5557.72|10
1655597400000|2022-06-19 00:10:00|5678.94|5558.94|5679.54|5559.54|5679.54|5559.54|5678.84|5558.84|10
1655597410000|2022-06-19 00:10:10|5679.79|5559.79|5684.43|5564.43|5684.59|5564.59|5679.79|5559.79|10
1655597420000|2022-06-19 00:10:20|5684.24|5564.24|5686.25|5566.25|5686.58|5566.58|5684.24|5564.24|10
1655597430000|2022-06-19 00:10:30|5687.59|5567.59|5688.72|5568.72|5689.57|5569.57|5687.59|5567.59|9
1655597440000|2022-06-19 00:10:40|5689.26|5569.26|5689.26|5569.26|5689.48|5569.48|5688.85|5568.85|10
1655597450000|2022-06-19 00:10:50|5689.25|5569.25|5690.07|5570.07|5690.29|5570.29|5689.16|5569.16|10
1655597460000|2022-06-19 00:11:00|5690.66|5570.66|5688.36|5568.36|5690.69|5570.69|5688.36|5568.36|10
1655597470000|2022-06-19 00:11:10|5688.53|5568.53|5685.75|5565.75|5688.79|5568.79|5685.75|5565.75|10
1655597480000|2022-06-19 00:11:20|5685.11|5565.11|5680.44|5560.44|5685.11|5565.11|5680.38|5560.38|10
1655597490000|2022-06-19 00:11:30|5680.66|5560.66|5679.76|5559.76|5680.66|5560.66|5679.62|5559.62|10
1655597500000|2022-06-19 00:11:40|5679.49|5559.49|5674.74|5554.74|5679.49|5559.49|5674.74|5554.74|10
1655597510000|2022-06-19 00:11:50|5674.53|5554.53|5672.27|5552.27|5674.53|5554.53|5672.2|5552.2|10
1655597520000|2022-06-19 00:12:00|5671.67|5551.67|5671.09|5551.09|5671.67|5551.67|5670.59|5550.59|10
1655597530000|2022-06-19 00:12:10|5670.25|5550.25|5668.15|5548.15|5670.49|5550.49|5668.15|5548.15|10
1655597540000|2022-06-19 00:12:20|5666.54|5546.54|5662.88|5542.88|5666.54|5546.54|5662.83|5542.83|10
1655597550000|2022-06-19 00:12:30|5662.43|5542.43|5660.49|5540.49|5662.43|5542.43|5660.45|5540.45|9
1655597560000|2022-06-19 00:12:40|5660.46|5540.46|5658.85|5538.85|5660.5|5540.5|5658.47|5538.47|10
1655597570000|2022-06-19 00:12:50|5659.03|5539.03|5658.29|5538.29|5659.33|5539.33|5658.29|5538.29|10
1655597580000|2022-06-19 00:13:00|5657.54|5537.54|5653.52|5533.52|5657.54|5537.54|5653.52|5533.52|10
1655597590000|2022-06-19 00:13:10|5653.26|5533.26|5651.35|5531.35|5653.55|5533.55|5651.35|5531.35|9
1655597600000|2022-06-19 00:13:20|5651.29|5531.29|5648.88|5528.88|5651.29|5531.29|5648.64|5528.64|10
1655597610000|2022-06-19 00:13:30|5648.52|5528.52|5646.53|5526.53|5648.65|5528.65|5646.31|5526.31|10
1655597620000|2022-06-19 00:13:40|5645.94|5525.94|5645.59|5525.59|5646.07|5526.07|5645.38|5525.38|10
1655597630000|2022-06-19 00:13:50|5646.09|5526.09|5645.83|5525.83|5646.48|5526.48|5645.68|5525.68|10
1655597640000|2022-06-19 00:14:00|5646.15|5526.15|5645.88|5525.88|5646.2|5526.2|5645.28|5525.28|9
1655597650000|2022-06-19 00:14:10|5645.83|5525.83|5642.41|5522.41|5645.83|5525.83|5642.41|5522.41|10
1655597660000|2022-06-19 00:14:20|5643|5523|5639.7|5519.7|5643|5523|5639.7|5519.7|10
1655597670000|2022-06-19 00:14:30|5639.65|5519.65|5636.64|5516.64|5639.82|5519.82|5636.45|5516.45|10
1655597680000|2022-06-19 00:14:40|5636.91|5516.91|5636.46|5516.46|5636.91|5516.91|5636.3|5516.3|10
1655597690000|2022-06-19 00:14:50|5636.22|5516.22|5635.81|5515.81|5636.26|5516.26|5635.8|5515.8|9
1655597700000|2022-06-19 00:15:00|5635.78|5515.78|5636.35|5516.35|5636.35|5516.35|5635.29|5515.29|10
1655597710000|2022-06-19 00:15:10|5636.8|5516.8|5634.72|5514.72|5636.8|5516.8|5634.72|5514.72|10
1655597720000|2022-06-19 00:15:20|5633.31|5513.31|5633.1|5513.1|5633.81|5513.81|5631.45|5511.45|10
1655597730000|2022-06-19 00:15:30|5633.02|5513.02|5634.56|5514.56|5634.59|5514.59|5632.44|5512.44|10
1655597740000|2022-06-19 00:15:40|5635.46|5515.46|5637.28|5517.28|5638.05|5518.05|5635.46|5515.46|10
1655597750000|2022-06-19 00:15:50|5637.49|5517.49|5636.67|5516.67|5637.59|5517.59|5636.67|5516.67|9
1655597760000|2022-06-19 00:16:00|5636.76|5516.76|5634.48|5514.48|5636.82|5516.82|5634.48|5514.48|10
1655597770000|2022-06-19 00:16:10|5634.84|5514.84|5634.34|5514.34|5634.91|5514.91|5634.23|5514.23|10
1655597780000|2022-06-19 00:16:20|5634.39|5514.39|5634.68|5514.68|5634.69|5514.69|5633.95|5513.95|10
1655597790000|2022-06-19 00:16:30|5634.69|5514.69|5635.88|5515.88|5635.88|5515.88|5634.22|5514.22|10
1655597800000|2022-06-19 00:16:40|5635.66|5515.66|5637.08|5517.08|5637.08|5517.08|5635.66|5515.66|10
1655597810000|2022-06-19 00:16:50|5637.43|5517.43|5636.9|5516.9|5637.55|5517.55|5636.9|5516.9|10
1655597820000|2022-06-19 00:17:00|5637.07|5517.07|5637.34|5517.34|5637.39|5517.39|5636.76|5516.76|10
1655597830000|2022-06-19 00:17:10|5637.13|5517.13|5638.07|5518.07|5638.27|5518.27|5637.07|5517.07|9
1655597840000|2022-06-19 00:17:20|5638.02|5518.02|5638.51|5518.51|5639.09|5519.09|5638.02|5518.02|10
1655597850000|2022-06-19 00:17:30|5638.14|5518.14|5639.81|5519.81|5639.81|5519.81|5637.85|5517.85|10
1655597860000|2022-06-19 00:17:40|5639.72|5519.72|5639.93|5519.93|5640.24|5520.24|5639.72|5519.72|10
1655597870000|2022-06-19 00:17:50|5640.23|5520.23|5640.2|5520.2|5640.51|5520.51|5639.96|5519.96|9
1655597880000|2022-06-19 00:18:00|5640.48|5520.48|5642.61|5522.61|5642.61|5522.61|5640.48|5520.48|10
1655597890000|2022-06-19 00:18:10|5643|5523|5643.5|5523.5|5644.01|5524.01|5643|5523|10
1655597900000|2022-06-19 00:18:20|5643.18|5523.18|5642.57|5522.57|5643.18|5523.18|5642.21|5522.21|10
1655597910000|2022-06-19 00:18:30|5642.12|5522.12|5642.91|5522.91|5642.91|5522.91|5642.12|5522.12|10
1655597920000|2022-06-19 00:18:40|5642.9|5522.9|5646.22|5526.22|5646.42|5526.42|5642.9|5522.9|10
1655597930000|2022-06-19 00:18:50|5646.59|5526.59|5650.71|5530.71|5651.09|5531.09|5646.59|5526.59|10
1655597940000|2022-06-19 00:19:00|5650.85|5530.85|5651.71|5531.71|5651.71|5531.71|5650.66|5530.66|9
1655597950000|2022-06-19 00:19:10|5651.7|5531.7|5652.82|5532.82|5652.82|5532.82|5651.55|5531.55|10
1655597960000|2022-06-19 00:19:20|5652.74|5532.74|5652.84|5532.84|5653.08|5533.08|5652.66|5532.66|10
1655597970000|2022-06-19 00:19:30|5652.62|5532.62|5651.81|5531.81|5652.62|5532.62|5651.67|5531.67|10
1655597980000|2022-06-19 00:19:40|5651.93|5531.93|5650.23|5530.23|5651.93|5531.93|5649.95|5529.95|9
1655597990000|2022-06-19 00:19:50|5650.32|5530.32|5651.84|5531.84|5651.84|5531.84|5649.85|5529.85|10
1655598000000|2022-06-19 00:20:00|5652.37|5532.37|5653.38|5533.38|5653.38|5533.38|5652.22|5532.22|10
1655598010000|2022-06-19 00:20:10|5653.56|5533.56|5654.43|5534.43|5654.47|5534.47|5653.46|5533.46|9
1655598020000|2022-06-19 00:20:20|5654.6|5534.6|5655.53|5535.53|5655.53|5535.53|5654.6|5534.6|9
1655598030000|2022-06-19 00:20:30|5655.62|5535.62|5655.55|5535.55|5655.74|5535.74|5655.29|5535.29|10
1655598040000|2022-06-19 00:20:40|5655.48|5535.48|5655.18|5535.18|5656.15|5536.15|5655.18|5535.18|9
1655598050000|2022-06-19 00:20:50|5655.4|5535.4|5654.48|5534.48|5655.4|5535.4|5654.48|5534.48|9
1655598060000|2022-06-19 00:21:00|5653.88|5533.88|5656.89|5536.89|5656.89|5536.89|5653.71|5533.71|10
1655598070000|2022-06-19 00:21:10|5657.6|5537.6|5659.79|5539.79|5659.88|5539.88|5657.6|5537.6|10
1655598080000|2022-06-19 00:21:20|5659.8|5539.8|5663.04|5543.04|5663.04|5543.04|5659.8|5539.8|9
1655598090000|2022-06-19 00:21:30|5662.98|5542.98|5663.57|5543.57|5664.35|5544.35|5662.9|5542.9|10
1655598100000|2022-06-19 00:21:40|5663.59|5543.59|5664.21|5544.21|5664.21|5544.21|5663.55|5543.55|10
1655598110000|2022-06-19 00:21:50|5664.46|5544.46|5668.67|5548.67|5669.55|5549.55|5664.46|5544.46|10
1655598120000|2022-06-19 00:22:00|5670.43|5550.43|5667.82|5547.82|5670.57|5550.57|5667.54|5547.54|10
1655598130000|2022-06-19 00:22:10|5668.08|5548.08|5672.03|5552.03|5672.03|5552.03|5668.08|5548.08|10
1655598140000|2022-06-19 00:22:20|5671.81|5551.81|5673.3|5553.3|5673.71|5553.71|5671.81|5551.81|10
1655598150000|2022-06-19 00:22:30|5673.46|5553.46|5676.33|5556.33|5676.33|5556.33|5673.46|5553.46|10
1655598160000|2022-06-19 00:22:40|5676.45|5556.45|5676.82|5556.82|5677.53|5557.53|5676.45|5556.45|9
1655598170000|2022-06-19 00:22:50|5676.93|5556.93|5677.92|5557.92|5678.05|5558.05|5676.93|5556.93|10
1655598180000|2022-06-19 00:23:00|5678.15|5558.15|5678.78|5558.78|5679.25|5559.25|5678.15|5558.15|10
1655598190000|2022-06-19 00:23:10|5678.63|5558.63|5678.12|5558.12|5678.68|5558.68|5678.11|5558.11|10
1655598200000|2022-06-19 00:23:20|5678.51|5558.51|5677.84|5557.84|5678.67|5558.67|5677.84|5557.84|10
1655598210000|2022-06-19 00:23:30|5678.12|5558.12|5678.92|5558.92|5678.92|5558.92|5677.93|5557.93|10
1655598220000|2022-06-19 00:23:40|5679.07|5559.07|5680.61|5560.61|5680.61|5560.61|5679.07|5559.07|10
1655598230000|2022-06-19 00:23:50|5680.72|5560.72|5681.03|5561.03|5681.1|5561.1|5679.96|5559.96|10
1655598240000|2022-06-19 00:24:00|5680.39|5560.39|5688.28|5568.28|5688.63|5568.63|5680.38|5560.38|10
1655598250000|2022-06-19 00:24:10|5688.89|5568.89|5695.4|5575.4|5695.4|5575.4|5688.89|5568.89|9
1655598260000|2022-06-19 00:24:20|5695.26|5575.26|5699.11|5579.11|5699.11|5579.11|5695.26|5575.26|10
1655598270000|2022-06-19 00:24:30|5699.66|5579.66|5699.82|5579.82|5700.92|5580.92|5698.89|5578.89|10
1655598280000|2022-06-19 00:24:40|5700.03|5580.03|5700.79|5580.79|5701.02|5581.02|5700.03|5580.03|10
1655598290000|2022-06-19 00:24:50|5700.92|5580.92|5699.15|5579.15|5701.41|5581.41|5699.15|5579.15|10
1655598300000|2022-06-19 00:25:00|5698.92|5578.92|5696.22|5576.22|5698.92|5578.92|5695.85|5575.85|10
1655598310000|2022-06-19 00:25:10|5696.25|5576.25|5691.05|5571.05|5696.66|5576.66|5691.01|5571.01|10
1655598320000|2022-06-19 00:25:20|5690.26|5570.26|5687.49|5567.49|5690.26|5570.26|5687.49|5567.49|10
1655598330000|2022-06-19 00:25:30|5687.62|5567.62|5684.69|5564.69|5687.62|5567.62|5684.69|5564.69|9
1655598340000|2022-06-19 00:25:40|5684.46|5564.46|5683.27|5563.27|5684.46|5564.46|5682.69|5562.69|10
1655598350000|2022-06-19 00:25:50|5683.02|5563.02|5690.9|5570.9|5690.9|5570.9|5683.02|5563.02|10
1655598360000|2022-06-19 00:26:00|5691.3|5571.3|5694.81|5574.81|5694.81|5574.81|5691.13|5571.13|10
1655598370000|2022-06-19 00:26:10|5694.92|5574.92|5695.43|5575.43|5695.95|5575.95|5694.57|5574.57|10
1655598380000|2022-06-19 00:26:20|5695.38|5575.38|5697.31|5577.31|5697.31|5577.31|5695.38|5575.38|10
1655598390000|2022-06-19 00:26:30|5698.5|5578.5|5699.29|5579.29|5699.29|5579.29|5698.5|5578.5|10
1655598400000|2022-06-19 00:26:40|5699.37|5579.37|5699.23|5579.23|5700.57|5580.57|5699.23|5579.23|10
1655598410000|2022-06-19 00:26:50|5699.43|5579.43|5698.05|5578.05|5699.43|5579.43|5698.05|5578.05|10
1655598420000|2022-06-19 00:27:00|5698.36|5578.36|5697.62|5577.62|5698.49|5578.49|5697.32|5577.32|10
1655598430000|2022-06-19 00:27:10|5697.34|5577.34|5698.99|5578.99|5698.99|5578.99|5697.34|5577.34|10
1655598440000|2022-06-19 00:27:20|5698.68|5578.68|5697.59|5577.59|5698.68|5578.68|5697.22|5577.22|10
1655598450000|2022-06-19 00:27:30|5697.03|5577.03|5696.86|5576.86|5698.02|5578.02|5696.65|5576.65|10
1655598460000|2022-06-19 00:27:40|5696.62|5576.62|5697.26|5577.26|5697.26|5577.26|5696.29|5576.29|10
1655598470000|2022-06-19 00:27:50|5697.17|5577.17|5695.16|5575.16|5697.17|5577.17|5694.92|5574.92|10
1655598480000|2022-06-19 00:28:00|5695.23|5575.23|5698.21|5578.21|5698.21|5578.21|5695.23|5575.23|10
1655598490000|2022-06-19 00:28:10|5698.28|5578.28|5698.76|5578.76|5698.87|5578.87|5698.2|5578.2|10
1655598500000|2022-06-19 00:28:20|5698.96|5578.96|5700.35|5580.35|5700.48|5580.48|5698.69|5578.69|10
1655598510000|2022-06-19 00:28:30|5700.79|5580.79|5700.54|5580.54|5701.23|5581.23|5700.43|5580.43|10
1655598520000|2022-06-19 00:28:40|5700.19|5580.19|5696.81|5576.81|5700.19|5580.19|5696.65|5576.65|10
1655598530000|2022-06-19 00:28:50|5696.72|5576.72|5697.36|5577.36|5697.36|5577.36|5696.72|5576.72|10
1655598540000|2022-06-19 00:29:00|5697.41|5577.41|5698.49|5578.49|5698.49|5578.49|5697.38|5577.38|10
1655598550000|2022-06-19 00:29:10|5698.53|5578.53|5696.82|5576.82|5698.85|5578.85|5696.82|5576.82|10
1655598560000|2022-06-19 00:29:20|5697.14|5577.14|5691.82|5571.82|5697.14|5577.14|5691.82|5571.82|10
1655598570000|2022-06-19 00:29:30|5691.59|5571.59|5688.39|5568.39|5691.67|5571.67|5688.39|5568.39|10
1655598580000|2022-06-19 00:29:40|5689.01|5569.01|5686.51|5566.51|5689.01|5569.01|5686.33|5566.33|10
1655598590000|2022-06-19 00:29:50|5686.49|5566.49|5685.76|5565.76|5686.49|5566.49|5685.71|5565.71|10
1655598600000|2022-06-19 00:30:00|5686.07|5566.07|5686.45|5566.45|5686.6|5566.6|5685.99|5565.99|10
1655598610000|2022-06-19 00:30:10|5686.39|5566.39|5687.99|5567.99|5688.67|5568.67|5686.39|5566.39|10
1655598620000|2022-06-19 00:30:20|5688.25|5568.25|5690.93|5570.93|5690.93|5570.93|5687.79|5567.79|10
1655598630000|2022-06-19 00:30:30|5691.03|5571.03|5694.18|5574.18|5694.38|5574.38|5691.03|5571.03|10
1655598640000|2022-06-19 00:30:40|5694.59|5574.59|5697.69|5577.69|5697.69|5577.69|5694.59|5574.59|10
1655598650000|2022-06-19 00:30:50|5697.68|5577.68|5698.81|5578.81|5699.08|5579.08|5697.68|5577.68|10
1655598660000|2022-06-19 00:31:00|5699.27|5579.27|5701.26|5581.26|5702.21|5582.21|5699.01|5579.01|10
1655598670000|2022-06-19 00:31:10|5701.42|5581.42|5701.72|5581.72|5701.72|5581.72|5700.89|5580.89|10
1655598680000|2022-06-19 00:31:20|5701.76|5581.76|5701.76|5581.76|5702.49|5582.49|5701.61|5581.61|9
1655598690000|2022-06-19 00:31:30|5702.62|5582.62|5698.93|5578.93|5702.62|5582.62|5698.93|5578.93|10
1655598700000|2022-06-19 00:31:40|5698.69|5578.69|5698.94|5578.94|5698.94|5578.94|5697.79|5577.79|10
1655598710000|2022-06-19 00:31:50|5699.06|5579.06|5694.45|5574.45|5699.06|5579.06|5694.45|5574.45|10
1655598720000|2022-06-19 00:32:00|5693.42|5573.42|5686.19|5566.19|5693.42|5573.42|5686.19|5566.19|10
1655598730000|2022-06-19 00:32:10|5685.97|5565.97|5682.76|5562.76|5686.3|5566.3|5682.76|5562.76|10
1655598740000|2022-06-19 00:32:20|5682.4|5562.4|5677.12|5557.12|5682.4|5562.4|5677.12|5557.12|10
1655598750000|2022-06-19 00:32:30|5675.51|5555.51|5673.13|5553.13|5675.51|5555.51|5672.88|5552.88|10
1655598760000|2022-06-19 00:32:40|5673.18|5553.18|5674.2|5554.2|5674.39|5554.39|5672.71|5552.71|10
1655598770000|2022-06-19 00:32:50|5673.95|5553.95|5674.58|5554.58|5674.85|5554.85|5673.54|5553.54|10
1655598780000|2022-06-19 00:33:00|5674.92|5554.92|5674.18|5554.18|5674.92|5554.92|5674.18|5554.18|10
1655598790000|2022-06-19 00:33:10|5674.23|5554.23|5673.62|5553.62|5674.45|5554.45|5673.49|5553.49|10
1655598800000|2022-06-19 00:33:20|5673.61|5553.61|5672.63|5552.63|5673.61|5553.61|5672.45|5552.45|9
1655598810000|2022-06-19 00:33:30|5672.33|5552.33|5671.07|5551.07|5672.33|5552.33|5671.07|5551.07|10
1655598820000|2022-06-19 00:33:40|5670.86|5550.86|5670.93|5550.93|5670.96|5550.96|5670.66|5550.66|10
1655598830000|2022-06-19 00:33:50|5670.6|5550.6|5668.85|5548.85|5670.64|5550.64|5668.71|5548.71|10
1655598840000|2022-06-19 00:34:00|5669.39|5549.39|5660.1|5540.1|5669.39|5549.39|5660.1|5540.1|10
1655598850000|2022-06-19 00:34:10|5660.15|5540.15|5657.97|5537.97|5660.41|5540.41|5657.97|5537.97|10
1655598860000|2022-06-19 00:34:20|5658.41|5538.41|5657.41|5537.41|5658.41|5538.41|5657.41|5537.41|10
1655598870000|2022-06-19 00:34:30|5656.84|5536.84|5657.05|5537.05|5657.05|5537.05|5656.46|5536.46|10
1655598880000|2022-06-19 00:34:40|5656.36|5536.36|5656.55|5536.55|5657.82|5537.82|5656.36|5536.36|10
1655598890000|2022-06-19 00:34:50|5656.56|5536.56|5657.89|5537.89|5657.89|5537.89|5656.52|5536.52|10
1655598900000|2022-06-19 00:35:00|5658.61|5538.61|5659.42|5539.42|5659.82|5539.82|5658.61|5538.61|10
1655598910000|2022-06-19 00:35:10|5659.71|5539.71|5661.94|5541.94|5662|5542|5659.69|5539.69|10
1655598920000|2022-06-19 00:35:20|5661.97|5541.97|5663|5543|5663.88|5543.88|5661.97|5541.97|10
1655598930000|2022-06-19 00:35:30|5663.45|5543.45|5669.06|5549.06|5669.06|5549.06|5663.45|5543.45|10
1655598940000|2022-06-19 00:35:40|5668.51|5548.51|5668.5|5548.5|5670.32|5550.32|5668.49|5548.49|10
1655598950000|2022-06-19 00:35:50|5669.48|5549.48|5671.15|5551.15|5671.15|5551.15|5669.22|5549.22|10
1655598960000|2022-06-19 00:36:00|5670.89|5550.89|5675.11|5555.11|5675.11|5555.11|5670.89|5550.89|10
1655598970000|2022-06-19 00:36:10|5675.6|5555.6|5677.42|5557.42|5677.42|5557.42|5674.64|5554.64|10
1655598980000|2022-06-19 00:36:20|5677.49|5557.49|5676.31|5556.31|5677.58|5557.58|5676.31|5556.31|10
1655598990000|2022-06-19 00:36:30|5676.07|5556.07|5676.78|5556.78|5676.78|5556.78|5675.98|5555.98|10
1655599000000|2022-06-19 00:36:40|5676.6|5556.6|5678.3|5558.3|5678.58|5558.58|5676.6|5556.6|10
1655599010000|2022-06-19 00:36:50|5678.83|5558.83|5682.5|5562.5|5682.54|5562.54|5678.83|5558.83|10
1655599020000|2022-06-19 00:37:00|5683.08|5563.08|5685.05|5565.05|5685.07|5565.07|5683.08|5563.08|10
1655599030000|2022-06-19 00:37:10|5684.99|5564.99|5683.5|5563.5|5685.1|5565.1|5683.5|5563.5|10
1655599040000|2022-06-19 00:37:20|5683.55|5563.55|5681.95|5561.95|5683.55|5563.55|5681.95|5561.95|9
1655599050000|2022-06-19 00:37:30|5681.47|5561.47|5680.23|5560.23|5681.69|5561.69|5680.08|5560.08|10
1655599060000|2022-06-19 00:37:40|5679.73|5559.73|5679.9|5559.9|5680.41|5560.41|5678.99|5558.99|10
1655599070000|2022-06-19 00:37:50|5680.46|5560.46|5679.52|5559.52|5680.46|5560.46|5679.05|5559.05|10
1655599080000|2022-06-19 00:38:00|5679.64|5559.64|5678.58|5558.58|5679.64|5559.64|5678.58|5558.58|10
1655599090000|2022-06-19 00:38:10|5678.6|5558.6|5678.32|5558.32|5679.14|5559.14|5678.06|5558.06|10
1655599100000|2022-06-19 00:38:20|5677.49|5557.49|5676.21|5556.21|5678.04|5558.04|5676.21|5556.21|10
1655599110000|2022-06-19 00:38:30|5676.58|5556.58|5675.02|5555.02|5676.58|5556.58|5674.69|5554.69|10
1655599120000|2022-06-19 00:38:40|5674.94|5554.94|5674.18|5554.18|5674.94|5554.94|5673.96|5553.96|10
1655599130000|2022-06-19 00:38:50|5674.15|5554.15|5673.91|5553.91|5674.58|5554.58|5673.91|5553.91|10
1655599140000|2022-06-19 00:39:00|5673.76|5553.76|5673.91|5553.91|5674.16|5554.16|5673.72|5553.72|10
1655599150000|2022-06-19 00:39:10|5673.88|5553.88|5672.84|5552.84|5674.05|5554.05|5672.84|5552.84|10
1655599160000|2022-06-19 00:39:20|5673.04|5553.04|5675.42|5555.42|5675.42|5555.42|5672.79|5552.79|10
1655599170000|2022-06-19 00:39:30|5675.61|5555.61|5676.16|5556.16|5677.22|5557.22|5675.61|5555.61|10
1655599180000|2022-06-19 00:39:40|5676.22|5556.22|5677.89|5557.89|5677.89|5557.89|5676.22|5556.22|10
1655599190000|2022-06-19 00:39:50|5678.01|5558.01|5679.42|5559.42|5679.42|5559.42|5677.96|5557.96|10
1655599200000|2022-06-19 00:40:00|5679.61|5559.61|5680.02|5560.02|5680.43|5560.43|5679.52|5559.52|10
1655599210000|2022-06-19 00:40:10|5679.91|5559.91|5678.58|5558.58|5680.48|5560.48|5678.58|5558.58|10
1655599220000|2022-06-19 00:40:20|5677.58|5557.58|5673.56|5553.56|5678.36|5558.36|5673.56|5553.56|10
1655599230000|2022-06-19 00:40:30|5673.66|5553.66|5668.91|5548.91|5673.66|5553.66|5668.91|5548.91|9
1655599240000|2022-06-19 00:40:40|5669.21|5549.21|5667.07|5547.07|5669.21|5549.21|5666.39|5546.39|10
1655599250000|2022-06-19 00:40:50|5666.91|5546.91|5667.18|5547.18|5667.9|5547.9|5666.51|5546.51|10
1655599260000|2022-06-19 00:41:00|5666.86|5546.86|5666.5|5546.5|5667.07|5547.07|5666.09|5546.09|10
1655599270000|2022-06-19 00:41:10|5666.16|5546.16|5665.45|5545.45|5666.37|5546.37|5664.11|5544.11|9
1655599280000|2022-06-19 00:41:20|5663.78|5543.78|5665.26|5545.26|5665.77|5545.77|5663.78|5543.78|10
1655599290000|2022-06-19 00:41:30|5665.18|5545.18|5666.66|5546.66|5666.66|5546.66|5665.05|5545.05|10
1655599300000|2022-06-19 00:41:40|5666.75|5546.75|5665.52|5545.52|5666.78|5546.78|5665.52|5545.52|10
1655599310000|2022-06-19 00:41:50|5665.33|5545.33|5664.33|5544.33|5665.33|5545.33|5664.33|5544.33|10
1655599320000|2022-06-19 00:42:00|5664.11|5544.11|5663.94|5543.94|5664.2|5544.2|5663.91|5543.91|10
1655599330000|2022-06-19 00:42:10|5663.73|5543.73|5662.37|5542.37|5663.73|5543.73|5662.37|5542.37|10
1655599340000|2022-06-19 00:42:20|5662.23|5542.23|5660.95|5540.95|5662.25|5542.25|5660.92|5540.92|10
1655599350000|2022-06-19 00:42:30|5660.88|5540.88|5661.84|5541.84|5661.84|5541.84|5660.77|5540.77|10
1655599360000|2022-06-19 00:42:40|5662.08|5542.08|5662.48|5542.48|5662.77|5542.77|5662.08|5542.08|10
1655599370000|2022-06-19 00:42:50|5662.55|5542.55|5660.13|5540.13|5662.55|5542.55|5660.13|5540.13|10
1655599380000|2022-06-19 00:43:00|5659.85|5539.85|5658.63|5538.63|5659.85|5539.85|5658.63|5538.63|10
1655599390000|2022-06-19 00:43:10|5658.88|5538.88|5659.93|5539.93|5659.93|5539.93|5658.56|5538.56|10
1655599400000|2022-06-19 00:43:20|5660.47|5540.47|5659.61|5539.61|5660.48|5540.48|5659.61|5539.61|9
1655599410000|2022-06-19 00:43:30|5659.74|5539.74|5658.71|5538.71|5660.19|5540.19|5658.66|5538.66|9
1655599420000|2022-06-19 00:43:40|5658.87|5538.87|5658.83|5538.83|5658.88|5538.88|5658.45|5538.45|10
1655599430000|2022-06-19 00:43:50|5658.25|5538.25|5657.63|5537.63|5658.54|5538.54|5657.63|5537.63|10
1655599440000|2022-06-19 00:44:00|5656.93|5536.93|5656.06|5536.06|5656.93|5536.93|5655.58|5535.58|10
1655599450000|2022-06-19 00:44:10|5656.31|5536.31|5658.03|5538.03|5658.19|5538.19|5656.11|5536.11|10
1655599460000|2022-06-19 00:44:20|5658.42|5538.42|5659.4|5539.4|5659.4|5539.4|5658.24|5538.24|8
1655599470000|2022-06-19 00:44:30|5659.69|5539.69|5660.68|5540.68|5661.27|5541.27|5659.69|5539.69|10
1655599480000|2022-06-19 00:44:40|5660.78|5540.78|5661.4|5541.4|5661.7|5541.7|5660.78|5540.78|10
1655599490000|2022-06-19 00:44:50|5661.36|5541.36|5662.52|5542.52|5662.52|5542.52|5661.36|5541.36|10
1655599500000|2022-06-19 00:45:00|5662.71|5542.71|5664.08|5544.08|5664.08|5544.08|5662.71|5542.71|10
1655599510000|2022-06-19 00:45:10|5664.14|5544.14|5663.85|5543.85|5664.35|5544.35|5663.79|5543.79|10
1655599520000|2022-06-19 00:45:20|5663.78|5543.78|5662.51|5542.51|5663.78|5543.78|5662.34|5542.34|10
1655599530000|2022-06-19 00:45:30|5662.46|5542.46|5660.78|5540.78|5662.46|5542.46|5660.41|5540.41|10
1655599540000|2022-06-19 00:45:40|5660.71|5540.71|5654.31|5534.31|5660.71|5540.71|5654.31|5534.31|10
1655599550000|2022-06-19 00:45:50|5655.09|5535.09|5650.96|5530.96|5655.09|5535.09|5650.96|5530.96|10
1655599560000|2022-06-19 00:46:00|5651.28|5531.28|5649.05|5529.05|5651.43|5531.43|5649.05|5529.05|10
1655599570000|2022-06-19 00:46:10|5649.56|5529.56|5647.28|5527.28|5649.88|5529.88|5647.28|5527.28|10
1655599580000|2022-06-19 00:46:20|5647.1|5527.1|5644.39|5524.39|5647.41|5527.41|5644.39|5524.39|10
1655599590000|2022-06-19 00:46:30|5644.48|5524.48|5641.62|5521.62|5644.48|5524.48|5641.43|5521.43|10
1655599600000|2022-06-19 00:46:40|5641.53|5521.53|5640.74|5520.74|5641.85|5521.85|5640.42|5520.42|10
1655599610000|2022-06-19 00:46:50|5640.18|5520.18|5640.03|5520.03|5640.67|5520.67|5639.54|5519.54|10
1655599620000|2022-06-19 00:47:00|5639.69|5519.69|5640.39|5520.39|5640.42|5520.42|5639.69|5519.69|10
1655599630000|2022-06-19 00:47:10|5640.44|5520.44|5638.23|5518.23|5640.44|5520.44|5638.05|5518.05|10
1655599640000|2022-06-19 00:47:20|5638.24|5518.24|5636|5516|5638.24|5518.24|5636|5516|10
1655599650000|2022-06-19 00:47:30|5636.28|5516.28|5635.16|5515.16|5636.57|5516.57|5634.84|5514.84|10
1655599660000|2022-06-19 00:47:40|5635.19|5515.19|5635.19|5515.19|5636.22|5516.22|5635.19|5515.19|10
1655599670000|2022-06-19 00:47:50|5635.46|5515.46|5635.7|5515.7|5637.12|5517.12|5635.22|5515.22|10
1655599680000|2022-06-19 00:48:00|5636.19|5516.19|5640.7|5520.7|5640.7|5520.7|5636.19|5516.19|10
1655599690000|2022-06-19 00:48:10|5640.51|5520.51|5640.95|5520.95|5641.9|5521.9|5640.51|5520.51|10
1655599700000|2022-06-19 00:48:20|5640.6|5520.6|5638.51|5518.51|5640.6|5520.6|5638.36|5518.36|9
1655599710000|2022-06-19 00:48:30|5638.63|5518.63|5636.88|5516.88|5638.77|5518.77|5636.88|5516.88|10
1655599720000|2022-06-19 00:48:40|5636.32|5516.32|5634.64|5514.64|5636.7|5516.7|5634.47|5514.47|10
1655599730000|2022-06-19 00:48:50|5634.36|5514.36|5633|5513|5634.44|5514.44|5632.99|5512.99|10
1655599740000|2022-06-19 00:49:00|5633.08|5513.08|5632.91|5512.91|5633.28|5513.28|5632.91|5512.91|9
1655599750000|2022-06-19 00:49:10|5632.89|5512.89|5632.83|5512.83|5633.62|5513.62|5632.83|5512.83|10
1655599760000|2022-06-19 00:49:20|5632.94|5512.94|5632.78|5512.78|5633.11|5513.11|5632.7|5512.7|10
1655599770000|2022-06-19 00:49:30|5632.63|5512.63|5632.94|5512.94|5632.95|5512.95|5632.56|5512.56|9
1655599780000|2022-06-19 00:49:40|5632.59|5512.59|5628.77|5508.77|5632.59|5512.59|5628.77|5508.77|10
1655599790000|2022-06-19 00:49:50|5629|5509|5628.72|5508.72|5629|5509|5628.47|5508.47|10
1655599800000|2022-06-19 00:50:00|5628.86|5508.86|5628.92|5508.92|5629.4|5509.4|5628.86|5508.86|10
1655599810000|2022-06-19 00:50:10|5628.7|5508.7|5629.12|5509.12|5629.31|5509.31|5628.41|5508.41|10
1655599820000|2022-06-19 00:50:20|5628.21|5508.21|5629.56|5509.56|5629.6|5509.6|5628.21|5508.21|10
1655599830000|2022-06-19 00:50:30|5629.87|5509.87|5630.51|5510.51|5630.51|5510.51|5629.68|5509.68|10
1655599840000|2022-06-19 00:50:40|5630.21|5510.21|5630.19|5510.19|5630.43|5510.43|5629.77|5509.77|10
1655599850000|2022-06-19 00:50:50|5630.14|5510.14|5630.32|5510.32|5630.86|5510.86|5630.09|5510.09|10
1655599860000|2022-06-19 00:51:00|5630.33|5510.33|5628.59|5508.59|5630.34|5510.34|5628.38|5508.38|8
1655599870000|2022-06-19 00:51:10|5628.22|5508.22|5627.6|5507.6|5628.22|5508.22|5627.6|5507.6|10
1655599880000|2022-06-19 00:51:20|5627.7|5507.7|5627.78|5507.78|5627.78|5507.78|5627.4|5507.4|9
1655599890000|2022-06-19 00:51:30|5627.77|5507.77|5628.53|5508.53|5628.55|5508.55|5627.77|5507.77|9
1655599900000|2022-06-19 00:51:40|5628.17|5508.17|5629.21|5509.21|5629.21|5509.21|5628.17|5508.17|10
1655599910000|2022-06-19 00:51:50|5629.41|5509.41|5629.24|5509.24|5629.48|5509.48|5628.81|5508.81|10
1655599920000|2022-06-19 00:52:00|5629.06|5509.06|5628.53|5508.53|5629.07|5509.07|5628.53|5508.53|10
1655599930000|2022-06-19 00:52:10|5628.41|5508.41|5628.36|5508.36|5628.69|5508.69|5628.15|5508.15|10
1655599940000|2022-06-19 00:52:20|5628.27|5508.27|5628.09|5508.09|5628.47|5508.47|5628.09|5508.09|10
1655599950000|2022-06-19 00:52:30|5628.21|5508.21|5628.4|5508.4|5629.26|5509.26|5627.39|5507.39|10
1655599960000|2022-06-19 00:52:40|5629.22|5509.22|5631.31|5511.31|5631.31|5511.31|5628.9|5508.9|9
1655599970000|2022-06-19 00:52:50|5631.37|5511.37|5631.1|5511.1|5631.7|5511.7|5631.1|5511.1|10
1655599980000|2022-06-19 00:53:00|5631.3|5511.3|5629.87|5509.87|5631.77|5511.77|5629.87|5509.87|10
1655599990000|2022-06-19 00:53:10|5630.34|5510.34|5626.13|5506.13|5630.34|5510.34|5626.13|5506.13|10
1655600000000|2022-06-19 00:53:20|5626.94|5506.94|5624.75|5504.75|5626.94|5506.94|5624.26|5504.26|9
1655600010000|2022-06-19 00:53:30|5624.47|5504.47|5624.33|5504.33|5624.68|5504.68|5624.26|5504.26|10
1655600020000|2022-06-19 00:53:40|5624.02|5504.02|5622.59|5502.59|5624.02|5504.02|5622.59|5502.59|10
1655600030000|2022-06-19 00:53:50|5622.66|5502.66|5622.66|5502.66|5622.84|5502.84|5622.26|5502.26|9
1655600040000|2022-06-19 00:54:00|5622.36|5502.36|5620.27|5500.27|5622.63|5502.63|5620.27|5500.27|10
1655600050000|2022-06-19 00:54:10|5619.04|5499.04|5616.26|5496.26|5619.04|5499.04|5616.26|5496.26|10
1655600060000|2022-06-19 00:54:20|5616.05|5496.05|5611.3|5491.3|5616.05|5496.05|5611.3|5491.3|10
1655600070000|2022-06-19 00:54:30|5611.15|5491.15|5611.23|5491.23|5611.7|5491.7|5611.12|5491.12|10
1655600080000|2022-06-19 00:54:40|5611.41|5491.41|5616.29|5496.29|5616.29|5496.29|5611.41|5491.41|10
1655600090000|2022-06-19 00:54:50|5616.35|5496.35|5616.64|5496.64|5616.64|5496.64|5616.03|5496.03|10
1655600100000|2022-06-19 00:55:00|5616.8|5496.8|5616.67|5496.67|5617.07|5497.07|5616.42|5496.42|10
1655600110000|2022-06-19 00:55:10|5616.57|5496.57|5615.83|5495.83|5617.39|5497.39|5615.83|5495.83|10
1655600120000|2022-06-19 00:55:20|5616.1|5496.1|5614.7|5494.7|5616.1|5496.1|5614.7|5494.7|10
1655600130000|2022-06-19 00:55:30|5614.77|5494.77|5615.04|5495.04|5615.8|5495.8|5614.77|5494.77|10
1655600140000|2022-06-19 00:55:40|5614.91|5494.91|5614.97|5494.97|5615.26|5495.26|5614.84|5494.84|10
1655600150000|2022-06-19 00:55:50|5614.95|5494.95|5614.13|5494.13|5615.09|5495.09|5614.06|5494.06|10
1655600160000|2022-06-19 00:56:00|5614.04|5494.04|5615.37|5495.37|5615.37|5495.37|5614.04|5494.04|8
1655600170000|2022-06-19 00:56:10|5616|5496|5615.55|5495.55|5616|5496|5615.21|5495.21|9
1655600180000|2022-06-19 00:56:20|5615.6|5495.6|5616.47|5496.47|5616.55|5496.55|5615.6|5495.6|9
1655600190000|2022-06-19 00:56:30|5616.2|5496.2|5616.37|5496.37|5616.57|5496.57|5615.81|5495.81|10
1655600200000|2022-06-19 00:56:40|5616.53|5496.53|5616.45|5496.45|5616.6|5496.6|5616.33|5496.33|10
1655600210000|2022-06-19 00:56:50|5616.72|5496.72|5616.87|5496.87|5617.05|5497.05|5616.53|5496.53|10
1655600220000|2022-06-19 00:57:00|5616.59|5496.59|5623.51|5503.51|5623.51|5503.51|5616.53|5496.53|10
1655600230000|2022-06-19 00:57:10|5622.72|5502.72|5625.21|5505.21|5626.34|5506.34|5622.72|5502.72|10
1655600240000|2022-06-19 00:57:20|5625.7|5505.7|5627.16|5507.16|5627.44|5507.44|5625.54|5505.54|8
1655600250000|2022-06-19 00:57:30|5626.79|5506.79|5626.52|5506.52|5627.29|5507.29|5626.4|5506.4|10
1655600260000|2022-06-19 00:57:40|5626.6|5506.6|5626.61|5506.61|5626.94|5506.94|5626.27|5506.27|10
1655600270000|2022-06-19 00:57:50|5626.82|5506.82|5625.94|5505.94|5626.82|5506.82|5625.94|5505.94|10
1655600280000|2022-06-19 00:58:00|5626.08|5506.08|5625.3|5505.3|5626.26|5506.26|5625.3|5505.3|10
1655600290000|2022-06-19 00:58:10|5625.44|5505.44|5622.17|5502.17|5625.44|5505.44|5622.17|5502.17|10
1655600300000|2022-06-19 00:58:20|5622.15|5502.15|5618.29|5498.29|5622.17|5502.17|5617.95|5497.95|10
1655600310000|2022-06-19 00:58:30|5617.5|5497.5|5616.31|5496.31|5617.5|5497.5|5616.07|5496.07|10
1655600320000|2022-06-19 00:58:40|5616.24|5496.24|5615.18|5495.18|5616.24|5496.24|5614.8|5494.8|10
1655600330000|2022-06-19 00:58:50|5615.37|5495.37|5616.13|5496.13|5616.26|5496.26|5615.26|5495.26|10
1655600340000|2022-06-19 00:59:00|5616.56|5496.56|5617.53|5497.53|5617.53|5497.53|5616.46|5496.46|10
1655600350000|2022-06-19 00:59:10|5617.4|5497.4|5619.03|5499.03|5619.03|5499.03|5617.3|5497.3|9
1655600360000|2022-06-19 00:59:20|5618.69|5498.69|5618.26|5498.26|5619.03|5499.03|5618.26|5498.26|10
1655600370000|2022-06-19 00:59:30|5619.02|5499.02|5619.84|5499.84|5620|5500|5618.79|5498.79|9
1655600380000|2022-06-19 00:59:40|5620|5500|5620.85|5500.85|5620.85|5500.85|5620|5500|10
1655600390000|2022-06-19 00:59:50|5620.89|5500.89|5620.67|5500.67|5621.22|5501.22|5620.67|5500.67|9
1655600400000|2022-06-19 01:00:00|5620.93|5500.93|5622.05|5502.05|5622.07|5502.07|5620.9|5500.9|10
1655600410000|2022-06-19 01:00:10|5622.14|5502.14|5623.98|5503.98|5623.98|5503.98|5622.14|5502.14|10
1655600420000|2022-06-19 01:00:20|5624.01|5504.01|5624.92|5504.92|5624.92|5504.92|5623.97|5503.97|9
1655600430000|2022-06-19 01:00:30|5624.62|5504.62|5625.53|5505.53|5625.53|5505.53|5624.39|5504.39|10
1655600440000|2022-06-19 01:00:40|5625.56|5505.56|5625.22|5505.22|5626.92|5506.92|5625.22|5505.22|10
1655600450000|2022-06-19 01:00:50|5625.38|5505.38|5625.34|5505.34|5625.97|5505.97|5625.34|5505.34|9
1655600460000|2022-06-19 01:01:00|5626.28|5506.28|5627.02|5507.02|5627.02|5507.02|5626.11|5506.11|10
1655600470000|2022-06-19 01:01:10|5626.89|5506.89|5628.85|5508.85|5628.85|5508.85|5626.78|5506.78|10
1655600480000|2022-06-19 01:01:20|5628.27|5508.27|5629.41|5509.41|5629.41|5509.41|5628.27|5508.27|10
1655600490000|2022-06-19 01:01:30|5629.98|5509.98|5630.66|5510.66|5631.17|5511.17|5629.86|5509.86|10
1655600500000|2022-06-19 01:01:40|5630.77|5510.77|5632.03|5512.03|5632.13|5512.13|5630.77|5510.77|10
1655600510000|2022-06-19 01:01:50|5632.42|5512.42|5632.76|5512.76|5632.76|5512.76|5632.03|5512.03|8
1655600520000|2022-06-19 01:02:00|5632.82|5512.82|5633.34|5513.34|5633.4|5513.4|5632.82|5512.82|9
1655600530000|2022-06-19 01:02:10|5633.52|5513.52|5633.32|5513.32|5633.71|5513.71|5633.32|5513.32|10
1655600540000|2022-06-19 01:02:20|5633.26|5513.26|5633.7|5513.7|5633.91|5513.91|5633.19|5513.19|10
1655600550000|2022-06-19 01:02:30|5633.55|5513.55|5637.19|5517.19|5637.66|5517.66|5633.55|5513.55|10
1655600560000|2022-06-19 01:02:40|5637.67|5517.67|5637.21|5517.21|5637.67|5517.67|5636.13|5516.13|10
1655600570000|2022-06-19 01:02:50|5637.24|5517.24|5639.68|5519.68|5639.68|5519.68|5637.24|5517.24|10
1655600580000|2022-06-19 01:03:00|5640.02|5520.02|5642.2|5522.2|5642.59|5522.59|5640.02|5520.02|10
1655600590000|2022-06-19 01:03:10|5642|5522|5640.62|5520.62|5642.01|5522.01|5640.62|5520.62|10
1655600600000|2022-06-19 01:03:20|5640.53|5520.53|5640.93|5520.93|5641.16|5521.16|5640.53|5520.53|10
1655600610000|2022-06-19 01:03:30|5640.72|5520.72|5642.05|5522.05|5642.05|5522.05|5640.72|5520.72|9
1655600620000|2022-06-19 01:03:40|5641.91|5521.91|5641.43|5521.43|5642.2|5522.2|5641.43|5521.43|10
1655600630000|2022-06-19 01:03:50|5641.05|5521.05|5637.11|5517.11|5641.05|5521.05|5637.1|5517.1|10
1655600640000|2022-06-19 01:04:00|5636.69|5516.69|5635.63|5515.63|5636.69|5516.69|5635.63|5515.63|9
1655600650000|2022-06-19 01:04:10|5635.54|5515.54|5632.56|5512.56|5635.54|5515.54|5632.56|5512.56|10
1655600660000|2022-06-19 01:04:20|5632.36|5512.36|5630.34|5510.34|5632.36|5512.36|5630.34|5510.34|8
1655600670000|2022-06-19 01:04:30|5630.38|5510.38|5626.79|5506.79|5630.38|5510.38|5626.76|5506.76|10
1655600680000|2022-06-19 01:04:40|5626.76|5506.76|5624.89|5504.89|5626.76|5506.76|5624.89|5504.89|10
1655600690000|2022-06-19 01:04:50|5625.66|5505.66|5625.82|5505.82|5625.82|5505.82|5625.34|5505.34|10
1655600700000|2022-06-19 01:05:00|5625.58|5505.58|5627.27|5507.27|5627.27|5507.27|5625.58|5505.58|10
1655600710000|2022-06-19 01:05:10|5627.03|5507.03|5626.8|5506.8|5627.72|5507.72|5626.8|5506.8|10
1655600720000|2022-06-19 01:05:20|5627.03|5507.03|5625.98|5505.98|5627.03|5507.03|5625.39|5505.39|10
1655600730000|2022-06-19 01:05:30|5626.77|5506.77|5625.48|5505.48|5626.77|5506.77|5625.21|5505.21|10
1655600740000|2022-06-19 01:05:40|5625.04|5505.04|5622.51|5502.51|5625.04|5505.04|5622.12|5502.12|10
1655600750000|2022-06-19 01:05:50|5622.63|5502.63|5621.23|5501.23|5622.63|5502.63|5621.2|5501.2|10
1655600760000|2022-06-19 01:06:00|5621.1|5501.1|5617.53|5497.53|5621.1|5501.1|5616.91|5496.91|10
1655600770000|2022-06-19 01:06:10|5617.5|5497.5|5615.59|5495.59|5618.04|5498.04|5615.41|5495.41|10
1655600780000|2022-06-19 01:06:20|5615.2|5495.2|5614.91|5494.91|5615.62|5495.62|5614.9|5494.9|10
1655600790000|2022-06-19 01:06:30|5615|5495|5611.26|5491.26|5615|5495|5611.26|5491.26|10
1655600800000|2022-06-19 01:06:40|5611.25|5491.25|5608.92|5488.92|5611.35|5491.35|5608.75|5488.75|10
1655600810000|2022-06-19 01:06:50|5608.79|5488.79|5606.95|5486.95|5608.79|5488.79|5606.95|5486.95|10
1655600820000|2022-06-19 01:07:00|5606.56|5486.56|5606.29|5486.29|5606.92|5486.92|5606.29|5486.29|10
1655600830000|2022-06-19 01:07:10|5606.22|5486.22|5603.63|5483.63|5606.35|5486.35|5603.63|5483.63|10
1655600840000|2022-06-19 01:07:20|5603.37|5483.37|5601.54|5481.54|5603.37|5483.37|5600.21|5480.21|10
1655600850000|2022-06-19 01:07:30|5601.35|5481.35|5603.4|5483.4|5603.4|5483.4|5601.33|5481.33|9
1655600860000|2022-06-19 01:07:40|5604.65|5484.65|5608.77|5488.77|5608.77|5488.77|5604.65|5484.65|9
1655600870000|2022-06-19 01:07:50|5610.25|5490.25|5611.48|5491.48|5612.11|5492.11|5610.25|5490.25|10
1655600880000|2022-06-19 01:08:00|5612.14|5492.14|5611.02|5491.02|5612.39|5492.39|5610.5|5490.5|10
1655600890000|2022-06-19 01:08:10|5611.61|5491.61|5613.26|5493.26|5613.26|5493.26|5611.61|5491.61|10
1655600900000|2022-06-19 01:08:20|5613.05|5493.05|5612.99|5492.99|5613.33|5493.33|5612.31|5492.31|10
1655600910000|2022-06-19 01:08:30|5613.17|5493.17|5613.61|5493.61|5613.83|5493.83|5612.77|5492.77|10
1655600920000|2022-06-19 01:08:40|5612.92|5492.92|5613.07|5493.07|5613.52|5493.52|5612.6|5492.6|10
1655600930000|2022-06-19 01:08:50|5613.44|5493.44|5612.4|5492.4|5613.44|5493.44|5612.4|5492.4|10
1655600940000|2022-06-19 01:09:00|5612.66|5492.66|5613.19|5493.19|5613.19|5493.19|5612.4|5492.4|10
1655600950000|2022-06-19 01:09:10|5612.93|5492.93|5612.43|5492.43|5613.14|5493.14|5612.24|5492.24|10
1655600960000|2022-06-19 01:09:20|5612.07|5492.07|5611.27|5491.27|5612.16|5492.16|5610.78|5490.78|10
1655600970000|2022-06-19 01:09:30|5611.22|5491.22|5609.91|5489.91|5611.22|5491.22|5609.91|5489.91|10
1655600980000|2022-06-19 01:09:40|5609.79|5489.79|5608.6|5488.6|5609.89|5489.89|5608.6|5488.6|9
1655600990000|2022-06-19 01:09:50|5607.99|5487.99|5606.29|5486.29|5607.99|5487.99|5606.03|5486.03|10
1655601000000|2022-06-19 01:10:00|5606.21|5486.21|5605.01|5485.01|5606.21|5486.21|5605.01|5485.01|10
1655601010000|2022-06-19 01:10:10|5604.25|5484.25|5603.51|5483.51|5604.25|5484.25|5603.51|5483.51|10
1655601020000|2022-06-19 01:10:20|5603.64|5483.64|5607.24|5487.24|5607.24|5487.24|5603.64|5483.64|10
1655601030000|2022-06-19 01:10:30|5607.87|5487.87|5608.66|5488.66|5608.99|5488.99|5607.85|5487.85|10
1655601040000|2022-06-19 01:10:40|5608.47|5488.47|5609.73|5489.73|5609.79|5489.79|5608.47|5488.47|9
1655601050000|2022-06-19 01:10:50|5610.21|5490.21|5611.84|5491.84|5611.84|5491.84|5610.21|5490.21|9
1655601060000|2022-06-19 01:11:00|5611.92|5491.92|5612.58|5492.58|5612.6|5492.6|5611.92|5491.92|10
1655601070000|2022-06-19 01:11:10|5613.02|5493.02|5612.85|5492.85|5613.08|5493.08|5612.71|5492.71|10
1655601080000|2022-06-19 01:11:20|5612.71|5492.71|5613.04|5493.04|5613.44|5493.44|5612.71|5492.71|10
1655601090000|2022-06-19 01:11:30|5612.88|5492.88|5614.76|5494.76|5614.76|5494.76|5612.88|5492.88|10
1655601100000|2022-06-19 01:11:40|5614.71|5494.71|5616.81|5496.81|5616.87|5496.87|5614.71|5494.71|10
1655601110000|2022-06-19 01:11:50|5616.62|5496.62|5617.53|5497.53|5617.53|5497.53|5616.22|5496.22|10
1655601120000|2022-06-19 01:12:00|5617.51|5497.51|5618.59|5498.59|5618.63|5498.63|5617.43|5497.43|9
1655601130000|2022-06-19 01:12:10|5618.62|5498.62|5617.37|5497.37|5618.99|5498.99|5617.37|5497.37|10
1655601140000|2022-06-19 01:12:20|5616.99|5496.99|5615.37|5495.37|5617.73|5497.73|5615.37|5495.37|10
1655601150000|2022-06-19 01:12:30|5615.13|5495.13|5611.02|5491.02|5615.13|5495.13|5611.02|5491.02|10
1655601160000|2022-06-19 01:12:40|5611.18|5491.18|5610.97|5490.97|5611.43|5491.43|5610.71|5490.71|9
1655601170000|2022-06-19 01:12:50|5611.14|5491.14|5610.02|5490.02|5611.14|5491.14|5610.02|5490.02|10
1655601180000|2022-06-19 01:13:00|5610.18|5490.18|5609.61|5489.61|5610.53|5490.53|5609.53|5489.53|9
1655601190000|2022-06-19 01:13:10|5609.76|5489.76|5610.24|5490.24|5610.94|5490.94|5609.76|5489.76|10
1655601200000|2022-06-19 01:13:20|5610.18|5490.18|5610.01|5490.01|5610.35|5490.35|5609.84|5489.84|10
1655601210000|2022-06-19 01:13:30|5609.87|5489.87|5609.94|5489.94|5610.33|5490.33|5609.63|5489.63|10
1655601220000|2022-06-19 01:13:40|5610.15|5490.15|5609.74|5489.74|5610.15|5490.15|5609.74|5489.74|10
1655601230000|2022-06-19 01:13:50|5609.75|5489.75|5610.35|5490.35|5610.35|5490.35|5609.75|5489.75|9
1655601240000|2022-06-19 01:14:00|5610.16|5490.16|5609.85|5489.85|5610.16|5490.16|5609.23|5489.23|10
1655601250000|2022-06-19 01:14:10|5609.56|5489.56|5609.53|5489.53|5609.56|5489.56|5608.61|5488.61|9
1655601260000|2022-06-19 01:14:20|5609.64|5489.64|5610.67|5490.67|5610.75|5490.75|5609.56|5489.56|10
1655601270000|2022-06-19 01:14:30|5610.68|5490.68|5610.88|5490.88|5610.99|5490.99|5610.29|5490.29|9
1655601280000|2022-06-19 01:14:40|5610.83|5490.83|5611.39|5491.39|5611.48|5491.48|5610.83|5490.83|10
1655601290000|2022-06-19 01:14:50|5611.4|5491.4|5611.03|5491.03|5611.49|5491.49|5610.97|5490.97|9
1655601300000|2022-06-19 01:15:00|5611.21|5491.21|5610.9|5490.9|5611.63|5491.63|5610.9|5490.9|9
1655601310000|2022-06-19 01:15:10|5611.6|5491.6|5611.79|5491.79|5612.24|5492.24|5611.08|5491.08|10
1655601320000|2022-06-19 01:15:20|5612.56|5492.56|5614.72|5494.72|5614.94|5494.94|5612.28|5492.28|10
1655601330000|2022-06-19 01:15:30|5614.66|5494.66|5616.79|5496.79|5616.79|5496.79|5614.66|5494.66|10
1655601340000|2022-06-19 01:15:40|5616.44|5496.44|5619.26|5499.26|5619.26|5499.26|5616.42|5496.42|9
1655601350000|2022-06-19 01:15:50|5618.87|5498.87|5617.88|5497.88|5618.87|5498.87|5617.72|5497.72|10
1655601360000|2022-06-19 01:16:00|5617.25|5497.25|5618.57|5498.57|5618.57|5498.57|5617.25|5497.25|10
1655601370000|2022-06-19 01:16:10|5617.6|5497.6|5618.88|5498.88|5619.74|5499.74|5617.6|5497.6|10
1655601380000|2022-06-19 01:16:20|5618.76|5498.76|5619.62|5499.62|5619.62|5499.62|5618.76|5498.76|10
1655601390000|2022-06-19 01:16:30|5619.16|5499.16|5618.47|5498.47|5619.59|5499.59|5618.47|5498.47|9
1655601400000|2022-06-19 01:16:40|5618.02|5498.02|5617.84|5497.84|5618.14|5498.14|5617.72|5497.72|10
1655601410000|2022-06-19 01:16:50|5617.98|5497.98|5617.85|5497.85|5618.17|5498.17|5617.85|5497.85|9
1655601420000|2022-06-19 01:17:00|5618.09|5498.09|5618.38|5498.38|5618.49|5498.49|5617.69|5497.69|10
1655601430000|2022-06-19 01:17:10|5618.41|5498.41|5618.52|5498.52|5618.55|5498.55|5618.19|5498.19|10
1655601440000|2022-06-19 01:17:20|5618.53|5498.53|5618.55|5498.55|5618.75|5498.75|5618.45|5498.45|10
1655601450000|2022-06-19 01:17:30|5618.02|5498.02|5617.13|5497.13|5618.02|5498.02|5616.64|5496.64|10
1655601460000|2022-06-19 01:17:40|5616.91|5496.91|5616.29|5496.29|5616.91|5496.91|5616.11|5496.11|10
1655601470000|2022-06-19 01:17:50|5616.31|5496.31|5615.66|5495.66|5616.31|5496.31|5615.61|5495.61|9
1655601480000|2022-06-19 01:18:00|5615.54|5495.54|5616.35|5496.35|5616.35|5496.35|5615.54|5495.54|8
1655601490000|2022-06-19 01:18:10|5616.29|5496.29|5616.81|5496.81|5616.99|5496.99|5616.29|5496.29|10
1655601500000|2022-06-19 01:18:20|5616.78|5496.78|5616.71|5496.71|5616.85|5496.85|5616.54|5496.54|9
1655601510000|2022-06-19 01:18:30|5616.74|5496.74|5616.81|5496.81|5616.87|5496.87|5616.74|5496.74|7
1655601520000|2022-06-19 01:18:40|5616.85|5496.85|5616.57|5496.57|5616.85|5496.85|5616.41|5496.41|7
1655601530000|2022-06-19 01:18:50|5616.68|5496.68|5615.13|5495.13|5616.68|5496.68|5615.13|5495.13|9
1655601540000|2022-06-19 01:19:00|5614.58|5494.58|5611.93|5491.93|5614.58|5494.58|5611.93|5491.93|10
1655601550000|2022-06-19 01:19:10|5611.73|5491.73|5610.51|5490.51|5611.73|5491.73|5610.09|5490.09|10
1655601560000|2022-06-19 01:19:20|5610.23|5490.23|5608.39|5488.39|5610.46|5490.46|5608.17|5488.17|10
1655601570000|2022-06-19 01:19:30|5608.36|5488.36|5606.73|5486.73|5608.36|5488.36|5606.69|5486.69|10
1655601580000|2022-06-19 01:19:40|5606.69|5486.69|5603.31|5483.31|5606.69|5486.69|5603.25|5483.25|9
1655601590000|2022-06-19 01:19:50|5603.13|5483.13|5600.89|5480.89|5603.13|5483.13|5600.89|5480.89|10
1655601600000|2022-06-19 01:20:00|5600.67|5480.67|5598.31|5478.31|5600.67|5480.67|5598.31|5478.31|10
1655601610000|2022-06-19 01:20:10|5597.08|5477.08|5597.06|5477.06|5597.41|5477.41|5596.18|5476.18|10
1655601620000|2022-06-19 01:20:20|5596.15|5476.15|5592.61|5472.61|5596.55|5476.55|5592.61|5472.61|9
1655601630000|2022-06-19 01:20:30|5592.36|5472.36|5591.21|5471.21|5593.05|5473.05|5590.86|5470.86|10
1655601640000|2022-06-19 01:20:40|5591.68|5471.68|5586.32|5466.32|5591.68|5471.68|5586.32|5466.32|10
1655601650000|2022-06-19 01:20:50|5585.13|5465.13|5581.72|5461.72|5585.13|5465.13|5581.72|5461.72|10
1655601660000|2022-06-19 01:21:00|5580.78|5460.78|5578.87|5458.87|5580.78|5460.78|5578.63|5458.63|10
1655601670000|2022-06-19 01:21:10|5578.38|5458.38|5578.37|5458.37|5578.88|5458.88|5577.95|5457.95|10
1655601680000|2022-06-19 01:21:20|5578.65|5458.65|5577.66|5457.66|5579.09|5459.09|5577.66|5457.66|10
1655601690000|2022-06-19 01:21:30|5577.87|5457.87|5572.89|5452.89|5577.87|5457.87|5572.89|5452.89|10
1655601700000|2022-06-19 01:21:40|5573.51|5453.51|5573.12|5453.12|5573.53|5453.53|5572.96|5452.96|10
1655601710000|2022-06-19 01:21:50|5572.89|5452.89|5573.32|5453.32|5573.92|5453.92|5572.89|5452.89|10
1655601720000|2022-06-19 01:22:00|5572.95|5452.95|5573.96|5453.96|5574.59|5454.59|5572.71|5452.71|9
1655601730000|2022-06-19 01:22:10|5575.09|5455.09|5575.54|5455.54|5575.88|5455.88|5574.28|5454.28|10
1655601740000|2022-06-19 01:22:20|5575.52|5455.52|5577.44|5457.44|5577.44|5457.44|5575.52|5455.52|10
1655601750000|2022-06-19 01:22:30|5576.93|5456.93|5573.67|5453.67|5578.33|5458.33|5573.67|5453.67|10
1655601760000|2022-06-19 01:22:40|5573.89|5453.89|5579.31|5459.31|5579.31|5459.31|5573.89|5453.89|10
1655601770000|2022-06-19 01:22:50|5578.62|5458.62|5581.5|5461.5|5581.57|5461.57|5578.62|5458.62|10
1655601780000|2022-06-19 01:23:00|5580.08|5460.08|5583.22|5463.22|5583.22|5463.22|5580.08|5460.08|10
1655601790000|2022-06-19 01:23:10|5583.18|5463.18|5583.7|5463.7|5583.79|5463.79|5582.99|5462.99|10
1655601800000|2022-06-19 01:23:20|5583.44|5463.44|5582|5462|5583.44|5463.44|5582|5462|9
1655601810000|2022-06-19 01:23:30|5581.91|5461.91|5581.34|5461.34|5582.04|5462.04|5581.32|5461.32|10
1655601820000|2022-06-19 01:23:40|5581.95|5461.95|5582.67|5462.67|5582.8|5462.8|5581.81|5461.81|10
1655601830000|2022-06-19 01:23:50|5583.26|5463.26|5584.57|5464.57|5584.99|5464.99|5583.26|5463.26|10
1655601840000|2022-06-19 01:24:00|5584.66|5464.66|5584.37|5464.37|5584.88|5464.88|5584.14|5464.14|9
1655601850000|2022-06-19 01:24:10|5584.5|5464.5|5584.14|5464.14|5584.69|5464.69|5583.91|5463.91|8
1655601860000|2022-06-19 01:24:20|5583.86|5463.86|5584.28|5464.28|5584.28|5464.28|5583.29|5463.29|10
1655601870000|2022-06-19 01:24:30|5584.16|5464.16|5583.24|5463.24|5584.16|5464.16|5583.21|5463.21|10
1655601880000|2022-06-19 01:24:40|5583.22|5463.22|5582.02|5462.02|5583.36|5463.36|5582.02|5462.02|10
1655601890000|2022-06-19 01:24:50|5582.03|5462.03|5581.88|5461.88|5582.03|5462.03|5581.34|5461.34|10
1655601900000|2022-06-19 01:25:00|5581.62|5461.62|5580.57|5460.57|5581.81|5461.81|5580.57|5460.57|10
1655601910000|2022-06-19 01:25:10|5580.2|5460.2|5580.24|5460.24|5580.33|5460.33|5579.71|5459.71|10
1655601920000|2022-06-19 01:25:20|5579.98|5459.98|5579.36|5459.36|5580.52|5460.52|5579.25|5459.25|10
1655601930000|2022-06-19 01:25:30|5579.16|5459.16|5579.4|5459.4|5579.49|5459.49|5578.91|5458.91|10
1655601940000|2022-06-19 01:25:40|5578.97|5458.97|5579.45|5459.45|5580|5460|5578.97|5458.97|10
1655601950000|2022-06-19 01:25:50|5579.38|5459.38|5577.98|5457.98|5579.38|5459.38|5577.98|5457.98|9
1655601960000|2022-06-19 01:26:00|5578.02|5458.02|5576.85|5456.85|5578.05|5458.05|5576.73|5456.73|10
1655601970000|2022-06-19 01:26:10|5576.58|5456.58|5576.25|5456.25|5577.09|5457.09|5576.25|5456.25|10
1655601980000|2022-06-19 01:26:20|5576.2|5456.2|5576.64|5456.64|5576.89|5456.89|5576.2|5456.2|10
1655601990000|2022-06-19 01:26:30|5576.82|5456.82|5576.5|5456.5|5577.01|5457.01|5576.5|5456.5|10
1655602000000|2022-06-19 01:26:40|5576.54|5456.54|5577.34|5457.34|5577.73|5457.73|5576.54|5456.54|10
1655602010000|2022-06-19 01:26:50|5577.7|5457.7|5577.89|5457.89|5577.89|5457.89|5577.39|5457.39|10
1655602020000|2022-06-19 01:27:00|5577.88|5457.88|5579.91|5459.91|5579.91|5459.91|5577.87|5457.87|10
1655602030000|2022-06-19 01:27:10|5580.51|5460.51|5581.94|5461.94|5582.2|5462.2|5580.51|5460.51|10
1655602040000|2022-06-19 01:27:20|5582.31|5462.31|5583.1|5463.1|5583.1|5463.1|5582.2|5462.2|10
1655602050000|2022-06-19 01:27:30|5583.23|5463.23|5584.03|5464.03|5584.34|5464.34|5583.23|5463.23|10
1655602060000|2022-06-19 01:27:40|5584.22|5464.22|5585.88|5465.88|5585.88|5465.88|5584.22|5464.22|10
1655602070000|2022-06-19 01:27:50|5586.26|5466.26|5585.16|5465.16|5586.71|5466.71|5585.16|5465.16|10
1655602080000|2022-06-19 01:28:00|5585.67|5465.67|5584.89|5464.89|5585.67|5465.67|5584.72|5464.72|10
1655602090000|2022-06-19 01:28:10|5584.31|5464.31|5581.22|5461.22|5584.31|5464.31|5581.22|5461.22|10
1655602100000|2022-06-19 01:28:20|5581.51|5461.51|5579.85|5459.85|5581.51|5461.51|5579.64|5459.64|10
1655602110000|2022-06-19 01:28:30|5580.06|5460.06|5579.8|5459.8|5580.06|5460.06|5579.69|5459.69|9
1655602120000|2022-06-19 01:28:40|5579.91|5459.91|5579.53|5459.53|5579.91|5459.91|5579.53|5459.53|9
1655602130000|2022-06-19 01:28:50|5579.59|5459.59|5579.72|5459.72|5579.72|5459.72|5579.51|5459.51|10
1655602140000|2022-06-19 01:29:00|5579.73|5459.73|5579.12|5459.12|5579.93|5459.93|5579.12|5459.12|10
1655602150000|2022-06-19 01:29:10|5578.98|5458.98|5579.41|5459.41|5579.61|5459.61|5578.98|5458.98|10
1655602160000|2022-06-19 01:29:20|5579.3|5459.3|5578.45|5458.45|5579.3|5459.3|5578.38|5458.38|10
1655602170000|2022-06-19 01:29:30|5578.41|5458.41|5579.09|5459.09|5579.09|5459.09|5578.41|5458.41|10
1655602180000|2022-06-19 01:29:40|5578.98|5458.98|5579.51|5459.51|5579.51|5459.51|5578.98|5458.98|8
1655602190000|2022-06-19 01:29:50|5579.49|5459.49|5580.28|5460.28|5580.29|5460.29|5579.49|5459.49|9
1655602200000|2022-06-19 01:30:00|5580.42|5460.42|5578.42|5458.42|5580.42|5460.42|5578.42|5458.42|10
1655602210000|2022-06-19 01:30:10|5578.24|5458.24|5578.64|5458.64|5578.76|5458.76|5578.19|5458.19|9
1655602220000|2022-06-19 01:30:20|5578.6|5458.6|5580.44|5460.44|5580.44|5460.44|5578.6|5458.6|10
1655602230000|2022-06-19 01:30:30|5580.17|5460.17|5579.79|5459.79|5580.17|5460.17|5579.38|5459.38|10
1655602240000|2022-06-19 01:30:40|5579.72|5459.72|5578.95|5458.95|5579.72|5459.72|5578.95|5458.95|10
1655602250000|2022-06-19 01:30:50|5578.29|5458.29|5578.93|5458.93|5579.34|5459.34|5578.29|5458.29|10
1655602260000|2022-06-19 01:31:00|5578.58|5458.58|5576.65|5456.65|5579.12|5459.12|5576.65|5456.65|10
1655602270000|2022-06-19 01:31:10|5575|5455|5571.83|5451.83|5575|5455|5571.83|5451.83|10
1655602280000|2022-06-19 01:31:20|5569.6|5449.6|5568.63|5448.63|5570.13|5450.13|5568.17|5448.17|10
1655602290000|2022-06-19 01:31:30|5568.9|5448.9|5567.65|5447.65|5568.92|5448.92|5567.65|5447.65|10
1655602300000|2022-06-19 01:31:40|5567.29|5447.29|5564.79|5444.79|5567.29|5447.29|5564.79|5444.79|10
1655602310000|2022-06-19 01:31:50|5564.41|5444.41|5561.02|5441.02|5564.41|5444.41|5560.31|5440.31|10
1655602320000|2022-06-19 01:32:00|5560.89|5440.89|5559.82|5439.82|5561.33|5441.33|5559.76|5439.76|10
1655602330000|2022-06-19 01:32:10|5559.22|5439.22|5559.52|5439.52|5559.52|5439.52|5558.91|5438.91|9
1655602340000|2022-06-19 01:32:20|5559.47|5439.47|5558.32|5438.32|5559.96|5439.96|5558.32|5438.32|10
1655602350000|2022-06-19 01:32:30|5557.26|5437.26|5554.64|5434.64|5557.26|5437.26|5554.64|5434.64|10
1655602360000|2022-06-19 01:32:40|5554.67|5434.67|5557.12|5437.12|5557.12|5437.12|5554.67|5434.67|10
1655602370000|2022-06-19 01:32:50|5556.82|5436.82|5555.13|5435.13|5556.99|5436.99|5555.13|5435.13|9
1655602380000|2022-06-19 01:33:00|5554.34|5434.34|5547.51|5427.51|5554.34|5434.34|5547.23|5427.23|10
1655602390000|2022-06-19 01:33:10|5548.38|5428.38|5552.76|5432.76|5552.88|5432.88|5548.38|5428.38|10
1655602400000|2022-06-19 01:33:20|5553.6|5433.6|5557|5437|5557.37|5437.37|5553.56|5433.56|10
1655602410000|2022-06-19 01:33:30|5557.11|5437.11|5557.49|5437.49|5557.53|5437.53|5556.73|5436.73|10
1655602420000|2022-06-19 01:33:40|5557.55|5437.55|5558.68|5438.68|5559.37|5439.37|5557.55|5437.55|10
1655602430000|2022-06-19 01:33:50|5559.38|5439.38|5559.9|5439.9|5559.93|5439.93|5558.98|5438.98|10
1655602440000|2022-06-19 01:34:00|5559.59|5439.59|5560.05|5440.05|5560.15|5440.15|5559.53|5439.53|10
1655602450000|2022-06-19 01:34:10|5559.93|5439.93|5560.8|5440.8|5560.8|5440.8|5559.93|5439.93|10
1655602460000|2022-06-19 01:34:20|5560.99|5440.99|5562.04|5442.04|5562.38|5442.38|5560.98|5440.98|10
1655602470000|2022-06-19 01:34:30|5562.12|5442.12|5562.48|5442.48|5562.48|5442.48|5561.84|5441.84|10
1655602480000|2022-06-19 01:34:40|5562.52|5442.52|5560.23|5440.23|5562.52|5442.52|5560.23|5440.23|10
1655602490000|2022-06-19 01:34:50|5560.43|5440.43|5560.96|5440.96|5560.96|5440.96|5560.24|5440.24|10
1655602500000|2022-06-19 01:35:00|5560.62|5440.62|5560.33|5440.33|5560.62|5440.62|5560.07|5440.07|9
1655602510000|2022-06-19 01:35:10|5560.56|5440.56|5562.25|5442.25|5562.25|5442.25|5560.56|5440.56|10
1655602520000|2022-06-19 01:35:20|5562.26|5442.26|5562.29|5442.29|5563.19|5443.19|5561.9|5441.9|10
1655602530000|2022-06-19 01:35:30|5562.54|5442.54|5562.9|5442.9|5563.28|5443.28|5562.54|5442.54|10
1655602540000|2022-06-19 01:35:40|5563.05|5443.05|5563.59|5443.59|5563.86|5443.86|5562.95|5442.95|10
1655602550000|2022-06-19 01:35:50|5562.68|5442.68|5560.71|5440.71|5562.99|5442.99|5560.55|5440.55|10
1655602560000|2022-06-19 01:36:00|5559.5|5439.5|5558.75|5438.75|5559.92|5439.92|5558.75|5438.75|10
1655602570000|2022-06-19 01:36:10|5558.23|5438.23|5556.01|5436.01|5558.26|5438.26|5556.01|5436.01|10
1655602580000|2022-06-19 01:36:20|5556.39|5436.39|5555.37|5435.37|5556.39|5436.39|5555.3|5435.3|10
1655602590000|2022-06-19 01:36:30|5555.32|5435.32|5554.95|5434.95|5555.71|5435.71|5554.89|5434.89|10
1655602600000|2022-06-19 01:36:40|5554.99|5434.99|5554.86|5434.86|5555.08|5435.08|5554.6|5434.6|10
1655602610000|2022-06-19 01:36:50|5554.9|5434.9|5554.7|5434.7|5554.9|5434.9|5554.32|5434.32|10
1655602620000|2022-06-19 01:37:00|5554.9|5434.9|5555|5435|5555.17|5435.17|5554.76|5434.76|10
1655602630000|2022-06-19 01:37:10|5554.95|5434.95|5555.22|5435.22|5555.38|5435.38|5554.95|5434.95|9
1655602640000|2022-06-19 01:37:20|5555.16|5435.16|5555.7|5435.7|5556.2|5436.2|5555.16|5435.16|10
1655602650000|2022-06-19 01:37:30|5555.87|5435.87|5555.98|5435.98|5556.29|5436.29|5555.57|5435.57|10
1655602660000|2022-06-19 01:37:40|5555.89|5435.89|5554.85|5434.85|5555.89|5435.89|5554.85|5434.85|10
1655602670000|2022-06-19 01:37:50|5554.54|5434.54|5554.13|5434.13|5554.54|5434.54|5553.96|5433.96|10
1655602680000|2022-06-19 01:38:00|5554.27|5434.27|5554.2|5434.2|5554.83|5434.83|5554.2|5434.2|9
1655602690000|2022-06-19 01:38:10|5554.13|5434.13|5552.65|5432.65|5554.13|5434.13|5552.56|5432.56|10
1655602700000|2022-06-19 01:38:20|5552.81|5432.81|5553.29|5433.29|5553.29|5433.29|5552.81|5432.81|10
1655602710000|2022-06-19 01:38:30|5553.15|5433.15|5552.98|5432.98|5553.47|5433.47|5552.89|5432.89|10
1655602720000|2022-06-19 01:38:40|5552.88|5432.88|5551.01|5431.01|5552.88|5432.88|5551.01|5431.01|8
1655602730000|2022-06-19 01:38:50|5551.17|5431.17|5550.09|5430.09|5551.4|5431.4|5549.91|5429.91|9
1655602740000|2022-06-19 01:39:00|5549.37|5429.37|5549.86|5429.86|5550|5430|5549.24|5429.24|10
1655602750000|2022-06-19 01:39:10|5549.39|5429.39|5549.08|5429.08|5550.17|5430.17|5549.08|5429.08|10
1655602760000|2022-06-19 01:39:20|5550.29|5430.29|5551.63|5431.63|5551.63|5431.63|5548.92|5428.92|10
1655602770000|2022-06-19 01:39:30|5551.45|5431.45|5551.4|5431.4|5551.99|5431.99|5551.01|5431.01|10
1655602780000|2022-06-19 01:39:40|5551.48|5431.48|5553.09|5433.09|5553.25|5433.25|5551.14|5431.14|10
1655602790000|2022-06-19 01:39:50|5553.33|5433.33|5554.42|5434.42|5554.62|5434.62|5553.33|5433.33|10
1655602800000|2022-06-19 01:40:00|5554.09|5434.09|5554.93|5434.93|5554.93|5434.93|5554.09|5434.09|10
1655602810000|2022-06-19 01:40:10|5554.91|5434.91|5555.17|5435.17|5555.17|5435.17|5554.54|5434.54|10
1655602820000|2022-06-19 01:40:20|5555.19|5435.19|5553.62|5433.62|5555.19|5435.19|5552.42|5432.42|10
1655602830000|2022-06-19 01:40:30|5553.84|5433.84|5551.76|5431.76|5553.84|5433.84|5551.76|5431.76|10
1655602840000|2022-06-19 01:40:40|5551.61|5431.61|5551.21|5431.21|5551.61|5431.61|5550.91|5430.91|10
1655602850000|2022-06-19 01:40:50|5551.05|5431.05|5550.62|5430.62|5551.3|5431.3|5550.62|5430.62|10
1655602860000|2022-06-19 01:41:00|5550.45|5430.45|5550.05|5430.05|5550.6|5430.6|5549.95|5429.95|10
1655602870000|2022-06-19 01:41:10|5549.96|5429.96|5550.12|5430.12|5550.19|5430.19|5549.73|5429.73|9
1655602880000|2022-06-19 01:41:20|5549.95|5429.95|5548.22|5428.22|5549.95|5429.95|5548.22|5428.22|10
1655602890000|2022-06-19 01:41:30|5548.31|5428.31|5547.25|5427.25|5548.35|5428.35|5547.25|5427.25|10
1655602900000|2022-06-19 01:41:40|5546.3|5426.3|5545.19|5425.19|5547.19|5427.19|5545.19|5425.19|9
1655602910000|2022-06-19 01:41:50|5544.12|5424.12|5541.98|5421.98|5544.12|5424.12|5541.98|5421.98|10
1655602920000|2022-06-19 01:42:00|5541.79|5421.79|5536.18|5416.18|5541.79|5421.79|5536.18|5416.18|10
1655602930000|2022-06-19 01:42:10|5534.5|5414.5|5532.06|5412.06|5534.5|5414.5|5531.18|5411.18|10
1655602940000|2022-06-19 01:42:20|5532.02|5412.02|5532.33|5412.33|5532.59|5412.59|5531.98|5411.98|10
1655602950000|2022-06-19 01:42:30|5532.24|5412.24|5530.79|5410.79|5532.54|5412.54|5530.79|5410.79|10
1655602960000|2022-06-19 01:42:40|5530.87|5410.87|5528.65|5408.65|5530.87|5410.87|5528.65|5408.65|10
1655602970000|2022-06-19 01:42:50|5528.3|5408.3|5528.07|5408.07|5528.3|5408.3|5527.55|5407.55|10
1655602980000|2022-06-19 01:43:00|5528.11|5408.11|5527.37|5407.37|5528.11|5408.11|5527.34|5407.34|10
1655602990000|2022-06-19 01:43:10|5527.03|5407.03|5527.42|5407.42|5527.78|5407.78|5527.03|5407.03|8
1655603000000|2022-06-19 01:43:20|5527.38|5407.38|5527.69|5407.69|5527.77|5407.77|5527.38|5407.38|9
1655603010000|2022-06-19 01:43:30|5527.57|5407.57|5528.29|5408.29|5528.29|5408.29|5527.43|5407.43|10
1655603020000|2022-06-19 01:43:40|5528.43|5408.43|5525.4|5405.4|5528.43|5408.43|5525.4|5405.4|10
1655603030000|2022-06-19 01:43:50|5524.9|5404.9|5518.8|5398.8|5524.9|5404.9|5518.8|5398.8|10
1655603040000|2022-06-19 01:44:00|5518.2|5398.2|5518.46|5398.46|5518.46|5398.46|5517|5397|10
1655603050000|2022-06-19 01:44:10|5518.11|5398.11|5518.87|5398.87|5519.11|5399.11|5517.9|5397.9|10
1655603060000|2022-06-19 01:44:20|5519.2|5399.2|5522.53|5402.53|5522.53|5402.53|5519.2|5399.2|10
1655603070000|2022-06-19 01:44:30|5522.77|5402.77|5526.02|5406.02|5526.24|5406.24|5522.77|5402.77|10
1655603080000|2022-06-19 01:44:40|5526.32|5406.32|5526.61|5406.61|5526.78|5406.78|5526.32|5406.32|10
1655603090000|2022-06-19 01:44:50|5526.27|5406.27|5523.41|5403.41|5526.27|5406.27|5523.41|5403.41|10
1655603100000|2022-06-19 01:45:00|5523.42|5403.42|5523.88|5403.88|5523.88|5403.88|5522.84|5402.84|10
1655603110000|2022-06-19 01:45:10|5523.86|5403.86|5524.8|5404.8|5525.69|5405.69|5523.86|5403.86|10
1655603120000|2022-06-19 01:45:20|5525.18|5405.18|5524.82|5404.82|5525.18|5405.18|5524.51|5404.51|10
1655603130000|2022-06-19 01:45:30|5524.6|5404.6|5525.22|5405.22|5525.45|5405.45|5524.38|5404.38|10
1655603140000|2022-06-19 01:45:40|5525.83|5405.83|5526.05|5406.05|5526.31|5406.31|5525.83|5405.83|9
1655603150000|2022-06-19 01:45:50|5526.2|5406.2|5528.87|5408.87|5528.87|5408.87|5525.89|5405.89|10
1655603160000|2022-06-19 01:46:00|5528.91|5408.91|5529.52|5409.52|5529.62|5409.62|5528.66|5408.66|10
1655603170000|2022-06-19 01:46:10|5529.6|5409.6|5531.57|5411.57|5531.99|5411.99|5529.6|5409.6|10
1655603180000|2022-06-19 01:46:20|5531.86|5411.86|5534.23|5414.23|5534.28|5414.28|5531.65|5411.65|9
1655603190000|2022-06-19 01:46:30|5534.51|5414.51|5534.31|5414.31|5534.51|5414.51|5533.3|5413.3|10
1655603200000|2022-06-19 01:46:40|5534.02|5414.02|5532.62|5412.62|5534.02|5414.02|5532.62|5412.62|10
1655603210000|2022-06-19 01:46:50|5532.86|5412.86|5530.6|5410.6|5532.94|5412.94|5530.6|5410.6|10
1655603220000|2022-06-19 01:47:00|5531|5411|5528.81|5408.81|5531|5411|5528.81|5408.81|10
1655603230000|2022-06-19 01:47:10|5528.6|5408.6|5526.14|5406.14|5528.6|5408.6|5525.38|5405.38|10
1655603240000|2022-06-19 01:47:20|5525.09|5405.09|5525.44|5405.44|5526.62|5406.62|5525.09|5405.09|10
1655603250000|2022-06-19 01:47:30|5525.99|5405.99|5523.56|5403.56|5525.99|5405.99|5523.56|5403.56|9
1655603260000|2022-06-19 01:47:40|5523.31|5403.31|5521.09|5401.09|5523.31|5403.31|5521.09|5401.09|10
1655603270000|2022-06-19 01:47:50|5521.16|5401.16|5520.92|5400.92|5521.16|5401.16|5520.64|5400.64|10
1655603280000|2022-06-19 01:48:00|5521.08|5401.08|5516.83|5396.83|5521.17|5401.17|5516.28|5396.28|10
1655603290000|2022-06-19 01:48:10|5516.75|5396.75|5517.13|5397.13|5517.13|5397.13|5516.21|5396.21|10
1655603300000|2022-06-19 01:48:20|5517.02|5397.02|5516.61|5396.61|5517.07|5397.07|5516.13|5396.13|10
1655603310000|2022-06-19 01:48:30|5516.66|5396.66|5512.23|5392.23|5516.66|5396.66|5512.23|5392.23|10
1655603320000|2022-06-19 01:48:40|5512.17|5392.17|5513.39|5393.39|5513.39|5393.39|5512.17|5392.17|10
1655603330000|2022-06-19 01:48:50|5513.48|5393.48|5512.82|5392.82|5514.03|5394.03|5512.82|5392.82|10
1655603340000|2022-06-19 01:49:00|5512.91|5392.91|5512.27|5392.27|5513.04|5393.04|5512.2|5392.2|10
1655603350000|2022-06-19 01:49:10|5512.64|5392.64|5514.7|5394.7|5514.7|5394.7|5512.64|5392.64|10
1655603360000|2022-06-19 01:49:20|5514.6|5394.6|5513.54|5393.54|5514.84|5394.84|5513.54|5393.54|10
1655603370000|2022-06-19 01:49:30|5513.37|5393.37|5513.79|5393.79|5514.42|5394.42|5513.37|5393.37|10
1655603380000|2022-06-19 01:49:40|5514.11|5394.11|5514.37|5394.37|5515.08|5395.08|5514.11|5394.11|10
1655603390000|2022-06-19 01:49:50|5514.48|5394.48|5516.58|5396.58|5516.58|5396.58|5514.48|5394.48|10
1655603400000|2022-06-19 01:50:00|5516.71|5396.71|5518.33|5398.33|5518.33|5398.33|5516.14|5396.14|10
1655603410000|2022-06-19 01:50:10|5518.81|5398.81|5520.22|5400.22|5520.29|5400.29|5518.81|5398.81|10
1655603420000|2022-06-19 01:50:20|5520.04|5400.04|5520.02|5400.02|5520.68|5400.68|5519.63|5399.63|9
1655603430000|2022-06-19 01:50:30|5519.91|5399.91|5519.68|5399.68|5519.91|5399.91|5518.79|5398.79|9
1655603440000|2022-06-19 01:50:40|5519.25|5399.25|5519.2|5399.2|5519.31|5399.31|5518.83|5398.83|9
1655603450000|2022-06-19 01:50:50|5518.18|5398.18|5517.91|5397.91|5518.18|5398.18|5517.31|5397.31|10
1655603460000|2022-06-19 01:51:00|5518.28|5398.28|5517.37|5397.37|5518.28|5398.28|5517.12|5397.12|10
1655603470000|2022-06-19 01:51:10|5517.61|5397.61|5517.81|5397.81|5518.08|5398.08|5517.61|5397.61|9
1655603480000|2022-06-19 01:51:20|5517.78|5397.78|5518.16|5398.16|5518.26|5398.26|5517.69|5397.69|10
1655603490000|2022-06-19 01:51:30|5518.25|5398.25|5518.08|5398.08|5518.25|5398.25|5517.85|5397.85|10
1655603500000|2022-06-19 01:51:40|5517.9|5397.9|5517.45|5397.45|5517.9|5397.9|5517|5397|10
1655603510000|2022-06-19 01:51:50|5517.42|5397.42|5518.35|5398.35|5518.49|5398.49|5517.42|5397.42|10
1655603520000|2022-06-19 01:52:00|5518.94|5398.94|5518.88|5398.88|5519.52|5399.52|5518.88|5398.88|9
1655603530000|2022-06-19 01:52:10|5518.89|5398.89|5518.93|5398.93|5519.26|5399.26|5518.89|5398.89|10
1655603540000|2022-06-19 01:52:20|5519.08|5399.08|5519.07|5399.07|5519.14|5399.14|5518.88|5398.88|10
1655603550000|2022-06-19 01:52:30|5518.72|5398.72|5518.72|5398.72|5519.15|5399.15|5518.7|5398.7|10
1655603560000|2022-06-19 01:52:40|5518.38|5398.38|5516.87|5396.87|5518.58|5398.58|5516.87|5396.87|10
1655603570000|2022-06-19 01:52:50|5516.74|5396.74|5514.05|5394.05|5516.74|5396.74|5514.05|5394.05|10
1655603580000|2022-06-19 01:53:00|5514|5394|5512.26|5392.26|5514.22|5394.22|5512.08|5392.08|10
1655603590000|2022-06-19 01:53:10|5512.14|5392.14|5510.78|5390.78|5512.14|5392.14|5510.5|5390.5|10
1655603600000|2022-06-19 01:53:20|5510.93|5390.93|5510.42|5390.42|5511.02|5391.02|5510.42|5390.42|9
1655603610000|2022-06-19 01:53:30|5510.09|5390.09|5508.61|5388.61|5510.22|5390.22|5508.61|5388.61|9
1655603620000|2022-06-19 01:53:40|5508.58|5388.58|5510.08|5390.08|5510.08|5390.08|5508.15|5388.15|10
1655603630000|2022-06-19 01:53:50|5510.15|5390.15|5509.09|5389.09|5510.15|5390.15|5508.96|5388.96|10
1655603640000|2022-06-19 01:54:00|5508.72|5388.72|5507.47|5387.47|5508.72|5388.72|5507.15|5387.15|10
1655603650000|2022-06-19 01:54:10|5506.97|5386.97|5505.11|5385.11|5507.03|5387.03|5505.11|5385.11|10
1655603660000|2022-06-19 01:54:20|5505.42|5385.42|5504.85|5384.85|5505.42|5385.42|5504.57|5384.57|10
1655603670000|2022-06-19 01:54:30|5505.37|5385.37|5505.38|5385.38|5505.61|5385.61|5504.88|5384.88|10
1655603680000|2022-06-19 01:54:40|5504.08|5384.08|5504.54|5384.54|5505.21|5385.21|5503.97|5383.97|10
1655603690000|2022-06-19 01:54:50|5504.87|5384.87|5499.45|5379.45|5504.87|5384.87|5499.45|5379.45|10
1655603700000|2022-06-19 01:55:00|5499.07|5379.07|5496.3|5376.3|5500.02|5380.02|5495.88|5375.88|10
1655603710000|2022-06-19 01:55:10|5495.37|5375.37|5495.28|5375.28|5496.17|5376.17|5495.12|5375.12|10
1655603720000|2022-06-19 01:55:20|5494.78|5374.78|5494.36|5374.36|5494.8|5374.8|5494.23|5374.23|10
1655603730000|2022-06-19 01:55:30|5494.48|5374.48|5492.46|5372.46|5494.48|5374.48|5492.46|5372.46|10
1655603740000|2022-06-19 01:55:40|5492.32|5372.32|5491.37|5371.37|5492.4|5372.4|5491.37|5371.37|10
1655603750000|2022-06-19 01:55:50|5491.45|5371.45|5489.36|5369.36|5491.45|5371.45|5488.93|5368.93|10
1655603760000|2022-06-19 01:56:00|5489.32|5369.32|5483.46|5363.46|5489.32|5369.32|5483.46|5363.46|9
1655603770000|2022-06-19 01:56:10|5484.03|5364.03|5481.67|5361.67|5484.23|5364.23|5481.67|5361.67|10
1655603780000|2022-06-19 01:56:20|5483.01|5363.01|5481.19|5361.19|5483.01|5363.01|5480.6|5360.6|10
1655603790000|2022-06-19 01:56:30|5481.11|5361.11|5483.3|5363.3|5483.85|5363.85|5480.9|5360.9|10
1655603800000|2022-06-19 01:56:40|5483.92|5363.92|5490.98|5370.98|5490.98|5370.98|5483.92|5363.92|10
1655603810000|2022-06-19 01:56:50|5490.86|5370.86|5491.24|5371.24|5491.24|5371.24|5490.86|5370.86|10
1655603820000|2022-06-19 01:57:00|5491.94|5371.94|5491.78|5371.78|5491.94|5371.94|5491.52|5371.52|10
1655603830000|2022-06-19 01:57:10|5491.66|5371.66|5493.12|5373.12|5493.61|5373.61|5491.62|5371.62|10
1655603840000|2022-06-19 01:57:20|5493.35|5373.35|5491.06|5371.06|5493.4|5373.4|5491.06|5371.06|10
1655603850000|2022-06-19 01:57:30|5490.8|5370.8|5489.54|5369.54|5490.8|5370.8|5489.1|5369.1|10
1655603860000|2022-06-19 01:57:40|5489.71|5369.71|5490.35|5370.35|5490.71|5370.71|5489.54|5369.54|10
1655603870000|2022-06-19 01:57:50|5490.2|5370.2|5491.15|5371.15|5491.15|5371.15|5490.16|5370.16|10
1655603880000|2022-06-19 01:58:00|5490.64|5370.64|5488.88|5368.88|5490.64|5370.64|5488.85|5368.85|10
1655603890000|2022-06-19 01:58:10|5489.04|5369.04|5488.44|5368.44|5489.04|5369.04|5487.83|5367.83|10
1655603900000|2022-06-19 01:58:20|5487.38|5367.38|5486.52|5366.52|5487.38|5367.38|5486.27|5366.27|10
1655603910000|2022-06-19 01:58:30|5487.1|5367.1|5486|5366|5487.1|5367.1|5485.93|5365.93|8
1655603920000|2022-06-19 01:58:40|5486.02|5366.02|5483.87|5363.87|5486.02|5366.02|5483.87|5363.87|10
1655603930000|2022-06-19 01:58:50|5483.96|5363.96|5481.14|5361.14|5483.96|5363.96|5481.14|5361.14|10
1655603940000|2022-06-19 01:59:00|5480.68|5360.68|5477.86|5357.86|5480.68|5360.68|5477.84|5357.84|10
1655603950000|2022-06-19 01:59:10|5478.11|5358.11|5477.25|5357.25|5478.11|5358.11|5476.88|5356.88|10
1655603960000|2022-06-19 01:59:20|5478.17|5358.17|5480.7|5360.7|5480.7|5360.7|5478.13|5358.13|10
1655603970000|2022-06-19 01:59:30|5480.99|5360.99|5484.97|5364.97|5484.97|5364.97|5480.9|5360.9|10
1655603980000|2022-06-19 01:59:40|5485.3|5365.3|5484.25|5364.25|5485.73|5365.73|5484.25|5364.25|10
1655603990000|2022-06-19 01:59:50|5484.28|5364.28|5484.63|5364.63|5484.71|5364.71|5484.05|5364.05|10
1655604000000|2022-06-19 02:00:00|5484.52|5364.52|5486.78|5366.78|5486.78|5366.78|5484.52|5364.52|10
1655604010000|2022-06-19 02:00:10|5486.68|5366.68|5489.17|5369.17|5489.25|5369.25|5486.44|5366.44|10
1655604020000|2022-06-19 02:00:20|5489.11|5369.11|5491.92|5371.92|5492.05|5372.05|5489.11|5369.11|10
1655604030000|2022-06-19 02:00:30|5490.9|5370.9|5489.69|5369.69|5490.9|5370.9|5489.48|5369.48|10
1655604040000|2022-06-19 02:00:40|5489.5|5369.5|5490.09|5370.09|5490.09|5370.09|5489.3|5369.3|10
1655604050000|2022-06-19 02:00:50|5490.08|5370.08|5491.36|5371.36|5491.7|5371.7|5489.94|5369.94|10
1655604060000|2022-06-19 02:01:00|5491.65|5371.65|5493.25|5373.25|5493.39|5373.39|5491.65|5371.65|10
1655604070000|2022-06-19 02:01:10|5493.17|5373.17|5492.46|5372.46|5493.46|5373.46|5492.46|5372.46|9
1655604080000|2022-06-19 02:01:20|5492.69|5372.69|5493.58|5373.58|5493.71|5373.71|5492.69|5372.69|9
1655604090000|2022-06-19 02:01:30|5493.29|5373.29|5495.51|5375.51|5495.51|5375.51|5493.29|5373.29|10
1655604100000|2022-06-19 02:01:40|5495.5|5375.5|5495.78|5375.78|5496|5376|5495.5|5375.5|10
1655604110000|2022-06-19 02:01:50|5496.01|5376.01|5498.87|5378.87|5498.87|5378.87|5496.01|5376.01|10
1655604120000|2022-06-19 02:02:00|5498.92|5378.92|5500.97|5380.97|5501.34|5381.34|5498.9|5378.9|9
1655604130000|2022-06-19 02:02:10|5500.95|5380.95|5501.45|5381.45|5501.45|5381.45|5500.79|5380.79|10
1655604140000|2022-06-19 02:02:20|5501.75|5381.75|5502.89|5382.89|5503.34|5383.34|5501.75|5381.75|10
1655604150000|2022-06-19 02:02:30|5503.53|5383.53|5503.94|5383.94|5503.94|5383.94|5503.23|5383.23|10
1655604160000|2022-06-19 02:02:40|5503.92|5383.92|5505.13|5385.13|5505.2|5385.2|5503.53|5383.53|10
1655604170000|2022-06-19 02:02:50|5505.4|5385.4|5503.51|5383.51|5505.4|5385.4|5503.41|5383.41|9
1655604180000|2022-06-19 02:03:00|5504.04|5384.04|5502.76|5382.76|5504.09|5384.09|5502.41|5382.41|10
1655604190000|2022-06-19 02:03:10|5502.72|5382.72|5502.3|5382.3|5502.82|5382.82|5502.01|5382.01|10
1655604200000|2022-06-19 02:03:20|5502.39|5382.39|5501.72|5381.72|5503|5383|5501.6|5381.6|9
1655604210000|2022-06-19 02:03:30|5500.62|5380.62|5499.56|5379.56|5500.62|5380.62|5499.56|5379.56|10
1655604220000|2022-06-19 02:03:40|5500.05|5380.05|5500.33|5380.33|5500.95|5380.95|5500.05|5380.05|10
1655604230000|2022-06-19 02:03:50|5500.47|5380.47|5500.73|5380.73|5501.1|5381.1|5500.45|5380.45|10
1655604240000|2022-06-19 02:04:00|5500.71|5380.71|5498.72|5378.72|5500.71|5380.71|5498.51|5378.51|10
1655604250000|2022-06-19 02:04:10|5498.42|5378.42|5498.58|5378.58|5498.64|5378.64|5498.4|5378.4|9
1655604260000|2022-06-19 02:04:20|5498.43|5378.43|5497.86|5377.86|5498.9|5378.9|5497.83|5377.83|10
1655604270000|2022-06-19 02:04:30|5497.78|5377.78|5495.68|5375.68|5497.98|5377.98|5495.68|5375.68|10
1655604280000|2022-06-19 02:04:40|5496.48|5376.48|5494.93|5374.93|5496.48|5376.48|5494.66|5374.66|10
1655604290000|2022-06-19 02:04:50|5494.84|5374.84|5493.43|5373.43|5494.84|5374.84|5493.43|5373.43|10
1655604300000|2022-06-19 02:05:00|5493.57|5373.57|5492.4|5372.4|5493.57|5373.57|5492.4|5372.4|10
1655604310000|2022-06-19 02:05:10|5492.69|5372.69|5491.7|5371.7|5492.69|5372.69|5491.46|5371.46|10
1655604320000|2022-06-19 02:05:20|5491.75|5371.75|5491.68|5371.68|5491.81|5371.81|5491.46|5371.46|10
1655604330000|2022-06-19 02:05:30|5491.53|5371.53|5489.46|5369.46|5491.53|5371.53|5489.46|5369.46|10
1655604340000|2022-06-19 02:05:40|5489.31|5369.31|5488.12|5368.12|5489.34|5369.34|5488.12|5368.12|10
1655604350000|2022-06-19 02:05:50|5488.13|5368.13|5486.03|5366.03|5488.16|5368.16|5486.03|5366.03|10
1655604360000|2022-06-19 02:06:00|5485.98|5365.98|5484.33|5364.33|5485.98|5365.98|5484.33|5364.33|9
1655604370000|2022-06-19 02:06:10|5484.18|5364.18|5482.47|5362.47|5484.18|5364.18|5482.04|5362.04|10
1655604380000|2022-06-19 02:06:20|5482.61|5362.61|5481.22|5361.22|5482.61|5362.61|5481.2|5361.2|9
1655604390000|2022-06-19 02:06:30|5481.35|5361.35|5479.32|5359.32|5481.83|5361.83|5479.32|5359.32|10
1655604400000|2022-06-19 02:06:40|5479.25|5359.25|5478.19|5358.19|5479.7|5359.7|5477.79|5357.79|10
1655604410000|2022-06-19 02:06:50|5477.95|5357.95|5477.99|5357.99|5477.99|5357.99|5477.72|5357.72|10
1655604420000|2022-06-19 02:07:00|5477.73|5357.73|5478.87|5358.87|5478.87|5358.87|5477.73|5357.73|10
1655604430000|2022-06-19 02:07:10|5479.28|5359.28|5478.7|5358.7|5479.76|5359.76|5478.7|5358.7|10
1655604440000|2022-06-19 02:07:20|5478.86|5358.86|5481.58|5361.58|5482.23|5362.23|5478.86|5358.86|9
1655604450000|2022-06-19 02:07:30|5482.32|5362.32|5482.53|5362.53|5482.63|5362.63|5481.64|5361.64|10
1655604460000|2022-06-19 02:07:40|5482.57|5362.57|5482.75|5362.75|5483.01|5363.01|5482.23|5362.23|10
1655604470000|2022-06-19 02:07:50|5482.88|5362.88|5483.94|5363.94|5483.94|5363.94|5482.88|5362.88|10
1655604480000|2022-06-19 02:08:00|5483.83|5363.83|5484.82|5364.82|5484.82|5364.82|5483.62|5363.62|10
1655604490000|2022-06-19 02:08:10|5484.42|5364.42|5482.59|5362.59|5484.42|5364.42|5482.59|5362.59|10
1655604500000|2022-06-19 02:08:20|5483.07|5363.07|5483.66|5363.66|5483.8|5363.8|5482.42|5362.42|8
1655604510000|2022-06-19 02:08:30|5483.58|5363.58|5479.49|5359.49|5483.58|5363.58|5479.49|5359.49|10
1655604520000|2022-06-19 02:08:40|5479.45|5359.45|5478.33|5358.33|5479.45|5359.45|5478.18|5358.18|9
1655604530000|2022-06-19 02:08:50|5478.31|5358.31|5477.33|5357.33|5478.31|5358.31|5477.1|5357.1|10
1655604540000|2022-06-19 02:09:00|5477.36|5357.36|5480.57|5360.57|5480.57|5360.57|5477.36|5357.36|10
1655604550000|2022-06-19 02:09:10|5480.56|5360.56|5481.02|5361.02|5481.02|5361.02|5480.31|5360.31|8
1655604560000|2022-06-19 02:09:20|5481.04|5361.04|5480.04|5360.04|5481.25|5361.25|5480.04|5360.04|10
1655604570000|2022-06-19 02:09:30|5479.51|5359.51|5477.62|5357.62|5479.51|5359.51|5477.62|5357.62|10
1655604580000|2022-06-19 02:09:40|5477.63|5357.63|5476.81|5356.81|5477.99|5357.99|5476.81|5356.81|10
1655604590000|2022-06-19 02:09:50|5477.02|5357.02|5477.44|5357.44|5477.44|5357.44|5477.02|5357.02|10
1655604600000|2022-06-19 02:10:00|5477.31|5357.31|5479.22|5359.22|5479.57|5359.57|5477.31|5357.31|9
1655604610000|2022-06-19 02:10:10|5479.46|5359.46|5480.83|5360.83|5481.03|5361.03|5479.46|5359.46|10
1655604620000|2022-06-19 02:10:20|5481.54|5361.54|5480.92|5360.92|5481.54|5361.54|5480.6|5360.6|9
1655604630000|2022-06-19 02:10:30|5480.46|5360.46|5479.9|5359.9|5480.56|5360.56|5479.9|5359.9|9
1655604640000|2022-06-19 02:10:40|5480.05|5360.05|5479.87|5359.87|5480.25|5360.25|5479.87|5359.87|10
1655604650000|2022-06-19 02:10:50|5479.92|5359.92|5479.96|5359.96|5480|5360|5479.82|5359.82|10
1655604660000|2022-06-19 02:11:00|5479.89|5359.89|5481.61|5361.61|5481.61|5361.61|5479.89|5359.89|10
1655604670000|2022-06-19 02:11:10|5481.75|5361.75|5482.99|5362.99|5482.99|5362.99|5481.75|5361.75|10
1655604680000|2022-06-19 02:11:20|5483.28|5363.28|5485.03|5365.03|5485.03|5365.03|5483.28|5363.28|10
1655604690000|2022-06-19 02:11:30|5485.07|5365.07|5483.92|5363.92|5485.07|5365.07|5483.79|5363.79|10
1655604700000|2022-06-19 02:11:40|5483.68|5363.68|5482.97|5362.97|5483.73|5363.73|5482.37|5362.37|10
1655604710000|2022-06-19 02:11:50|5483.17|5363.17|5483.41|5363.41|5483.41|5363.41|5482.83|5362.83|9
1655604720000|2022-06-19 02:12:00|5483.03|5363.03|5483.76|5363.76|5483.82|5363.82|5483.03|5363.03|10
1655604730000|2022-06-19 02:12:10|5484.28|5364.28|5485.2|5365.2|5485.49|5365.49|5484.28|5364.28|10
1655604740000|2022-06-19 02:12:20|5485.44|5365.44|5485.01|5365.01|5485.57|5365.57|5484.87|5364.87|10
1655604750000|2022-06-19 02:12:30|5484.83|5364.83|5485.56|5365.56|5485.56|5365.56|5484.77|5364.77|10
1655604760000|2022-06-19 02:12:40|5485.66|5365.66|5486.09|5366.09|5486.4|5366.4|5485.66|5365.66|9
1655604770000|2022-06-19 02:12:50|5486.22|5366.22|5485.95|5365.95|5486.49|5366.49|5485.95|5365.95|10
1655604780000|2022-06-19 02:13:00|5486.02|5366.02|5487.53|5367.53|5487.53|5367.53|5485.88|5365.88|10
1655604790000|2022-06-19 02:13:10|5487.35|5367.35|5486.81|5366.81|5487.76|5367.76|5485.27|5365.27|10
1655604800000|2022-06-19 02:13:20|5486.91|5366.91|5486.17|5366.17|5487.22|5367.22|5486.17|5366.17|10
1655604810000|2022-06-19 02:13:30|5485.72|5365.72|5485.68|5365.68|5485.72|5365.72|5485.05|5365.05|10
1655604820000|2022-06-19 02:13:40|5485.38|5365.38|5485.56|5365.56|5485.56|5365.56|5484.99|5364.99|10
1655604830000|2022-06-19 02:13:50|5485.75|5365.75|5487.47|5367.47|5487.47|5367.47|5485.43|5365.43|10
1655604840000|2022-06-19 02:14:00|5486.32|5366.32|5485.53|5365.53|5487.19|5367.19|5485.39|5365.39|9
1655604850000|2022-06-19 02:14:10|5485.36|5365.36|5486.2|5366.2|5486.21|5366.21|5485.36|5365.36|10
1655604860000|2022-06-19 02:14:20|5486.14|5366.14|5486.28|5366.28|5486.4|5366.4|5486.14|5366.14|9
1655604870000|2022-06-19 02:14:30|5486.12|5366.12|5486.93|5366.93|5487.12|5367.12|5486.12|5366.12|10
1655604880000|2022-06-19 02:14:40|5487.66|5367.66|5488.53|5368.53|5489|5369|5487.66|5367.66|10
1655604890000|2022-06-19 02:14:50|5488.77|5368.77|5490.2|5370.2|5490.2|5370.2|5488.59|5368.59|10
1655604900000|2022-06-19 02:15:00|5490.14|5370.14|5491.39|5371.39|5491.39|5371.39|5489.93|5369.93|9
1655604910000|2022-06-19 02:15:10|5491.05|5371.05|5491.59|5371.59|5491.76|5371.76|5490.63|5370.63|10
1655604920000|2022-06-19 02:15:20|5491.37|5371.37|5490.51|5370.51|5491.82|5371.82|5490.51|5370.51|10
1655604930000|2022-06-19 02:15:30|5491|5371|5490.81|5370.81|5491.34|5371.34|5490.66|5370.66|9
1655604940000|2022-06-19 02:15:40|5490.42|5370.42|5490.78|5370.78|5490.78|5370.78|5490.1|5370.1|10
1655604950000|2022-06-19 02:15:50|5490.84|5370.84|5489.25|5369.25|5490.84|5370.84|5488.59|5368.59|10
1655604960000|2022-06-19 02:16:00|5489.79|5369.79|5488.62|5368.62|5489.79|5369.79|5488.62|5368.62|10
1655604970000|2022-06-19 02:16:10|5489.07|5369.07|5488.68|5368.68|5489.59|5369.59|5488.51|5368.51|10
1655604980000|2022-06-19 02:16:20|5489.47|5369.47|5488.9|5368.9|5489.47|5369.47|5488.55|5368.55|10
1655604990000|2022-06-19 02:16:30|5488.75|5368.75|5488.7|5368.7|5489.41|5369.41|5488.54|5368.54|10
1655605000000|2022-06-19 02:16:40|5488.61|5368.61|5489.17|5369.17|5489.26|5369.26|5488.24|5368.24|10
1655605010000|2022-06-19 02:16:50|5488.42|5368.42|5487.51|5367.51|5488.65|5368.65|5487.51|5367.51|10
1655605020000|2022-06-19 02:17:00|5487.55|5367.55|5485.5|5365.5|5487.55|5367.55|5485.5|5365.5|10
1655605030000|2022-06-19 02:17:10|5485.57|5365.57|5482.61|5362.61|5485.57|5365.57|5482.61|5362.61|10
1655605040000|2022-06-19 02:17:20|5482.65|5362.65|5479.66|5359.66|5482.65|5362.65|5479.66|5359.66|10
1655605050000|2022-06-19 02:17:30|5479.39|5359.39|5478.64|5358.64|5479.44|5359.44|5478.63|5358.63|10
1655605060000|2022-06-19 02:17:40|5478.71|5358.71|5475.21|5355.21|5478.71|5358.71|5475.21|5355.21|10
1655605070000|2022-06-19 02:17:50|5475.1|5355.1|5469.23|5349.23|5475.16|5355.16|5469.23|5349.23|10
1655605080000|2022-06-19 02:18:00|5469.69|5349.69|5468.02|5348.02|5469.69|5349.69|5468.02|5348.02|9
1655605090000|2022-06-19 02:18:10|5468.07|5348.07|5468.1|5348.1|5468.39|5348.39|5467.64|5347.64|9
1655605100000|2022-06-19 02:18:20|5468.19|5348.19|5464.72|5344.72|5468.19|5348.19|5464.72|5344.72|10
1655605110000|2022-06-19 02:18:30|5463.99|5343.99|5459.95|5339.95|5465.08|5345.08|5459.95|5339.95|10
1655605120000|2022-06-19 02:18:40|5459.82|5339.82|5458.19|5338.19|5459.82|5339.82|5457.3|5337.3|10
1655605130000|2022-06-19 02:18:50|5458.78|5338.78|5458.62|5338.62|5458.88|5338.88|5458.33|5338.33|10
1655605140000|2022-06-19 02:19:00|5458.37|5338.37|5460.69|5340.69|5460.69|5340.69|5458.2|5338.2|10
1655605150000|2022-06-19 02:19:10|5460.41|5340.41|5462.52|5342.52|5462.52|5342.52|5460.41|5340.41|10
1655605160000|2022-06-19 02:19:20|5462.07|5342.07|5461.12|5341.12|5462.61|5342.61|5461.12|5341.12|10
1655605170000|2022-06-19 02:19:30|5461.07|5341.07|5458.57|5338.57|5461.36|5341.36|5458.57|5338.57|10
1655605180000|2022-06-19 02:19:40|5457.77|5337.77|5453.23|5333.23|5457.77|5337.77|5453.09|5333.09|10
1655605190000|2022-06-19 02:19:50|5453.2|5333.2|5454.01|5334.01|5454.31|5334.31|5452.51|5332.51|10
1655605200000|2022-06-19 02:20:00|5453.97|5333.97|5454.83|5334.83|5454.83|5334.83|5453.97|5333.97|10
1655605210000|2022-06-19 02:20:10|5454.49|5334.49|5454.02|5334.02|5454.59|5334.59|5453.71|5333.71|10
1655605220000|2022-06-19 02:20:20|5453.09|5333.09|5452.08|5332.08|5453.09|5333.09|5451.5|5331.5|10
1655605230000|2022-06-19 02:20:30|5451.85|5331.85|5452.51|5332.51|5452.63|5332.63|5451.65|5331.65|10
1655605240000|2022-06-19 02:20:40|5452.42|5332.42|5452.69|5332.69|5452.69|5332.69|5452.38|5332.38|9
1655605250000|2022-06-19 02:20:50|5452.68|5332.68|5453.63|5333.63|5453.63|5333.63|5452.63|5332.63|10
1655605260000|2022-06-19 02:21:00|5453.6|5333.6|5455.76|5335.76|5455.85|5335.85|5453.6|5333.6|9
1655605270000|2022-06-19 02:21:10|5457|5337|5459.34|5339.34|5459.34|5339.34|5457|5337|10
1655605280000|2022-06-19 02:21:20|5459.22|5339.22|5458.36|5338.36|5459.22|5339.22|5457.55|5337.55|10
1655605290000|2022-06-19 02:21:30|5458.17|5338.17|5458.67|5338.67|5458.67|5338.67|5457.99|5337.99|10
1655605300000|2022-06-19 02:21:40|5458.48|5338.48|5457.9|5337.9|5459.04|5339.04|5456.34|5336.34|10
1655605310000|2022-06-19 02:21:50|5456.57|5336.57|5459.37|5339.37|5459.37|5339.37|5456.57|5336.57|10
1655605320000|2022-06-19 02:22:00|5459.5|5339.5|5460.23|5340.23|5460.23|5340.23|5459.5|5339.5|9
1655605330000|2022-06-19 02:22:10|5460.49|5340.49|5461.13|5341.13|5461.22|5341.22|5460.25|5340.25|9
1655605340000|2022-06-19 02:22:20|5461.02|5341.02|5460.13|5340.13|5462.17|5342.17|5460.13|5340.13|10
1655605350000|2022-06-19 02:22:30|5459.73|5339.73|5458.23|5338.23|5459.73|5339.73|5458.08|5338.08|10
1655605360000|2022-06-19 02:22:40|5458.14|5338.14|5458.54|5338.54|5458.85|5338.85|5457.66|5337.66|10
1655605370000|2022-06-19 02:22:50|5457.49|5337.49|5459.2|5339.2|5459.55|5339.55|5457.49|5337.49|9
1655605380000|2022-06-19 02:23:00|5459.63|5339.63|5458.19|5338.19|5459.8|5339.8|5457.97|5337.97|10
1655605390000|2022-06-19 02:23:10|5458.2|5338.2|5458.06|5338.06|5458.72|5338.72|5457.06|5337.06|10
1655605400000|2022-06-19 02:23:20|5458.11|5338.11|5457.38|5337.38|5458.78|5338.78|5457.08|5337.08|10
1655605410000|2022-06-19 02:23:30|5457.35|5337.35|5456.73|5336.73|5457.69|5337.69|5456.42|5336.42|10
1655605420000|2022-06-19 02:23:40|5456.86|5336.86|5454.35|5334.35|5456.86|5336.86|5454.35|5334.35|9
1655605430000|2022-06-19 02:23:50|5454.3|5334.3|5453.76|5333.76|5454.3|5334.3|5453.56|5333.56|10
1655605440000|2022-06-19 02:24:00|5453.52|5333.52|5454.39|5334.39|5454.52|5334.52|5453.52|5333.52|10
1655605450000|2022-06-19 02:24:10|5454.51|5334.51|5454.89|5334.89|5454.89|5334.89|5454.22|5334.22|10
1655605460000|2022-06-19 02:24:20|5454.94|5334.94|5457.32|5337.32|5457.32|5337.32|5454.89|5334.89|10
1655605470000|2022-06-19 02:24:30|5457.73|5337.73|5458.17|5338.17|5458.47|5338.47|5457.73|5337.73|9
1655605480000|2022-06-19 02:24:40|5458.07|5338.07|5458.56|5338.56|5459.53|5339.53|5458.07|5338.07|10
1655605490000|2022-06-19 02:24:50|5458.07|5338.07|5457.94|5337.94|5458.29|5338.29|5457.65|5337.65|10
1655605500000|2022-06-19 02:25:00|5457.95|5337.95|5458.69|5338.69|5458.69|5338.69|5457.94|5337.94|10
1655605510000|2022-06-19 02:25:10|5458.54|5338.54|5458.01|5338.01|5458.65|5338.65|5457.93|5337.93|10
1655605520000|2022-06-19 02:25:20|5457.57|5337.57|5457.82|5337.82|5459.09|5339.09|5457.57|5337.57|10
1655605530000|2022-06-19 02:25:30|5458.98|5338.98|5457.59|5337.59|5458.98|5338.98|5457.59|5337.59|10
1655605540000|2022-06-19 02:25:40|5455.97|5335.97|5453.52|5333.52|5455.97|5335.97|5453.52|5333.52|9
1655605550000|2022-06-19 02:25:50|5453.72|5333.72|5452.21|5332.21|5453.72|5333.72|5451.83|5331.83|9
1655605560000|2022-06-19 02:26:00|5452.81|5332.81|5451.67|5331.67|5452.81|5332.81|5450.85|5330.85|9
1655605570000|2022-06-19 02:26:10|5451.32|5331.32|5450.85|5330.85|5452.51|5332.51|5450.46|5330.46|10
1655605580000|2022-06-19 02:26:20|5451.28|5331.28|5450.09|5330.09|5451.87|5331.87|5449.93|5329.93|10
1655605590000|2022-06-19 02:26:30|5449.91|5329.91|5450.52|5330.52|5450.54|5330.54|5449.49|5329.49|10
1655605600000|2022-06-19 02:26:40|5449.74|5329.74|5450.81|5330.81|5451.18|5331.18|5449.74|5329.74|9
1655605610000|2022-06-19 02:26:50|5450.8|5330.8|5450.34|5330.34|5451.11|5331.11|5449.9|5329.9|10
1655605620000|2022-06-19 02:27:00|5450.4|5330.4|5450.16|5330.16|5450.4|5330.4|5449.35|5329.35|10
1655605630000|2022-06-19 02:27:10|5450.23|5330.23|5451.39|5331.39|5451.42|5331.42|5450.18|5330.18|10
1655605640000|2022-06-19 02:27:20|5451.17|5331.17|5451.73|5331.73|5451.73|5331.73|5451.02|5331.02|10
1655605650000|2022-06-19 02:27:30|5451.62|5331.62|5451.92|5331.92|5451.93|5331.93|5451.46|5331.46|10
1655605660000|2022-06-19 02:27:40|5452.22|5332.22|5451.03|5331.03|5452.22|5332.22|5451.03|5331.03|10
1655605670000|2022-06-19 02:27:50|5451.3|5331.3|5451.4|5331.4|5451.7|5331.7|5451.1|5331.1|10
1655605680000|2022-06-19 02:28:00|5451.42|5331.42|5452.2|5332.2|5452.2|5332.2|5451.29|5331.29|10
1655605690000|2022-06-19 02:28:10|5452.39|5332.39|5452.85|5332.85|5453.12|5333.12|5452.39|5332.39|10
1655605700000|2022-06-19 02:28:20|5453.24|5333.24|5453.06|5333.06|5453.38|5333.38|5453.06|5333.06|8
1655605710000|2022-06-19 02:28:30|5452.74|5332.74|5450.47|5330.47|5452.87|5332.87|5450.47|5330.47|10
1655605720000|2022-06-19 02:28:40|5450.41|5330.41|5449|5329|5450.41|5330.41|5449|5329|10
1655605730000|2022-06-19 02:28:50|5449.13|5329.13|5449.18|5329.18|5449.47|5329.47|5449.08|5329.08|10
1655605740000|2022-06-19 02:29:00|5449.07|5329.07|5448.42|5328.42|5449.12|5329.12|5448.42|5328.42|10
1655605750000|2022-06-19 02:29:10|5447.99|5327.99|5446.62|5326.62|5447.99|5327.99|5446.49|5326.49|10
1655605760000|2022-06-19 02:29:20|5446.69|5326.69|5444.56|5324.56|5446.69|5326.69|5444.2|5324.2|9
1655605770000|2022-06-19 02:29:30|5443.99|5323.99|5442.28|5322.28|5443.99|5323.99|5442.28|5322.28|10
1655605780000|2022-06-19 02:29:40|5442.54|5322.54|5439.68|5319.68|5442.6|5322.6|5439.66|5319.66|10
1655605790000|2022-06-19 02:29:50|5439.65|5319.65|5438.1|5318.1|5439.73|5319.73|5437.73|5317.73|10
1655605800000|2022-06-19 02:30:00|5437.23|5317.23|5436.73|5316.73|5437.23|5317.23|5436.22|5316.22|10
1655605810000|2022-06-19 02:30:10|5435.93|5315.93|5435.54|5315.54|5436.33|5316.33|5434.92|5314.92|10
1655605820000|2022-06-19 02:30:20|5435.96|5315.96|5435.43|5315.43|5436.54|5316.54|5435.43|5315.43|9
1655605830000|2022-06-19 02:30:30|5435.28|5315.28|5432.05|5312.05|5435.43|5315.43|5432.05|5312.05|10
1655605840000|2022-06-19 02:30:40|5431.63|5311.63|5429.61|5309.61|5431.63|5311.63|5429.2|5309.2|10
1655605850000|2022-06-19 02:30:50|5430.04|5310.04|5431.27|5311.27|5431.58|5311.58|5430.04|5310.04|9
1655605860000|2022-06-19 02:31:00|5431.17|5311.17|5428.74|5308.74|5431.17|5311.17|5428.74|5308.74|10
1655605870000|2022-06-19 02:31:10|5428.48|5308.48|5429.49|5309.49|5429.49|5309.49|5428.33|5308.33|10
1655605880000|2022-06-19 02:31:20|5429.21|5309.21|5434.1|5314.1|5434.1|5314.1|5429.21|5309.21|10
1655605890000|2022-06-19 02:31:30|5433.93|5313.93|5433.53|5313.53|5434.21|5314.21|5433.37|5313.37|10
1655605900000|2022-06-19 02:31:40|5433.91|5313.91|5432.06|5312.06|5434.17|5314.17|5432.06|5312.06|10
1655605910000|2022-06-19 02:31:50|5432.51|5312.51|5426.06|5306.06|5432.51|5312.51|5425.11|5305.11|10
1655605920000|2022-06-19 02:32:00|5426.02|5306.02|5422.57|5302.57|5426.02|5306.02|5422.18|5302.18|10
1655605930000|2022-06-19 02:32:10|5422.73|5302.73|5421.7|5301.7|5422.73|5302.73|5421.18|5301.18|10
1655605940000|2022-06-19 02:32:20|5421.77|5301.77|5422.03|5302.03|5422.03|5302.03|5421.53|5301.53|10
1655605950000|2022-06-19 02:32:30|5421.9|5301.9|5420.75|5300.75|5421.97|5301.97|5420.75|5300.75|10
1655605960000|2022-06-19 02:32:40|5420.41|5300.41|5419.46|5299.46|5420.41|5300.41|5419.28|5299.28|10
1655605970000|2022-06-19 02:32:50|5419.2|5299.2|5419.6|5299.6|5419.6|5299.6|5418.58|5298.58|10
1655605980000|2022-06-19 02:33:00|5419.49|5299.49|5419.17|5299.17|5419.63|5299.63|5418.88|5298.88|10
1655605990000|2022-06-19 02:33:10|5418.94|5298.94|5419.05|5299.05|5419.39|5299.39|5418.62|5298.62|10
1655606000000|2022-06-19 02:33:20|5419.18|5299.18|5420.49|5300.49|5420.49|5300.49|5418.38|5298.38|10
1655606010000|2022-06-19 02:33:30|5420.36|5300.36|5419.42|5299.42|5420.36|5300.36|5419.42|5299.42|10
1655606020000|2022-06-19 02:33:40|5419.96|5299.96|5420.55|5300.55|5421.56|5301.56|5419.82|5299.82|10
1655606030000|2022-06-19 02:33:50|5419.61|5299.61|5419.2|5299.2|5420.19|5300.19|5419.2|5299.2|10
1655606040000|2022-06-19 02:34:00|5419.5|5299.5|5417.43|5297.43|5419.63|5299.63|5417.43|5297.43|10
1655606050000|2022-06-19 02:34:10|5417.66|5297.66|5416.04|5296.04|5417.67|5297.67|5416.04|5296.04|10
1655606060000|2022-06-19 02:34:20|5416.96|5296.96|5417.79|5297.79|5418.57|5298.57|5416.31|5296.31|9
1655606070000|2022-06-19 02:34:30|5417.59|5297.59|5417.56|5297.56|5418.65|5298.65|5417.33|5297.33|10
1655606080000|2022-06-19 02:34:40|5417.26|5297.26|5417.93|5297.93|5417.93|5297.93|5417|5297|10
1655606090000|2022-06-19 02:34:50|5417.99|5297.99|5417.84|5297.84|5417.99|5297.99|5417.5|5297.5|10
1655606100000|2022-06-19 02:35:00|5417.85|5297.85|5417.77|5297.77|5417.87|5297.87|5417.42|5297.42|10
1655606110000|2022-06-19 02:35:10|5417.82|5297.82|5417.92|5297.92|5418.15|5298.15|5417.59|5297.59|9
1655606120000|2022-06-19 02:35:20|5417.58|5297.58|5418.07|5298.07|5418.07|5298.07|5417.58|5297.58|10
1655606130000|2022-06-19 02:35:30|5418.29|5298.29|5418.39|5298.39|5418.54|5298.54|5418.26|5298.26|10
1655606140000|2022-06-19 02:35:40|5418.45|5298.45|5417.85|5297.85|5418.51|5298.51|5417.76|5297.76|10
1655606150000|2022-06-19 02:35:50|5418.15|5298.15|5418.61|5298.61|5418.61|5298.61|5417.82|5297.82|10
1655606160000|2022-06-19 02:36:00|5418.77|5298.77|5418.62|5298.62|5418.83|5298.83|5418.33|5298.33|10
1655606170000|2022-06-19 02:36:10|5418.58|5298.58|5417.9|5297.9|5418.61|5298.61|5417.62|5297.62|10
1655606180000|2022-06-19 02:36:20|5418.11|5298.11|5418.37|5298.37|5418.65|5298.65|5418.04|5298.04|10
1655606190000|2022-06-19 02:36:30|5418.56|5298.56|5419.2|5299.2|5419.2|5299.2|5418.2|5298.2|10
1655606200000|2022-06-19 02:36:40|5419.09|5299.09|5419.5|5299.5|5419.52|5299.52|5418.94|5298.94|10
1655606210000|2022-06-19 02:36:50|5419.97|5299.97|5420.25|5300.25|5420.25|5300.25|5419.58|5299.58|10
1655606220000|2022-06-19 02:37:00|5420.35|5300.35|5420.61|5300.61|5421.33|5301.33|5419.95|5299.95|10
1655606230000|2022-06-19 02:37:10|5420.3|5300.3|5420.33|5300.33|5420.47|5300.47|5419.92|5299.92|10
1655606240000|2022-06-19 02:37:20|5420.14|5300.14|5420.02|5300.02|5420.37|5300.37|5419.62|5299.62|10
1655606250000|2022-06-19 02:37:30|5420.24|5300.24|5420.27|5300.27|5420.48|5300.48|5420.18|5300.18|10
1655606260000|2022-06-19 02:37:40|5420.39|5300.39|5420.3|5300.3|5420.55|5300.55|5420.22|5300.22|10
1655606270000|2022-06-19 02:37:50|5420.15|5300.15|5420.67|5300.67|5420.93|5300.93|5420.15|5300.15|9
1655606280000|2022-06-19 02:38:00|5421.02|5301.02|5421.06|5301.06|5421.46|5301.46|5420.79|5300.79|10
1655606290000|2022-06-19 02:38:10|5421.77|5301.77|5422.08|5302.08|5422.29|5302.29|5421.29|5301.29|10
1655606300000|2022-06-19 02:38:20|5422.75|5302.75|5423.72|5303.72|5423.72|5303.72|5421.94|5301.94|9
1655606310000|2022-06-19 02:38:30|5424.25|5304.25|5424.83|5304.83|5425.02|5305.02|5424.25|5304.25|10
1655606320000|2022-06-19 02:38:40|5424.77|5304.77|5425.14|5305.14|5425.14|5305.14|5424.27|5304.27|10
1655606330000|2022-06-19 02:38:50|5425.04|5305.04|5426.31|5306.31|5426.31|5306.31|5425.04|5305.04|9
1655606340000|2022-06-19 02:39:00|5426.21|5306.21|5432.42|5312.42|5432.42|5312.42|5426.21|5306.21|10
1655606350000|2022-06-19 02:39:10|5432.61|5312.61|5436.45|5316.45|5436.45|5316.45|5432.61|5312.61|10
1655606360000|2022-06-19 02:39:20|5436.6|5316.6|5440.11|5320.11|5440.11|5320.11|5436.58|5316.58|10
1655606370000|2022-06-19 02:39:30|5440.96|5320.96|5446.54|5326.54|5446.66|5326.66|5440.29|5320.29|10
1655606380000|2022-06-19 02:39:40|5446.86|5326.86|5446.74|5326.74|5446.86|5326.86|5446.42|5326.42|9
1655606390000|2022-06-19 02:39:50|5446.66|5326.66|5447.7|5327.7|5448.23|5328.23|5446.66|5326.66|9
1655606400000|2022-06-19 02:40:00|5447.81|5327.81|5445.55|5325.55|5447.84|5327.84|5445.55|5325.55|10
1655606410000|2022-06-19 02:40:10|5445.72|5325.72|5446.5|5326.5|5446.68|5326.68|5444.39|5324.39|10
1655606420000|2022-06-19 02:40:20|5444.56|5324.56|5449.31|5329.31|5449.31|5329.31|5444.56|5324.56|10
1655606430000|2022-06-19 02:40:30|5449.51|5329.51|5451.62|5331.62|5451.67|5331.67|5449.51|5329.51|10
1655606440000|2022-06-19 02:40:40|5451.91|5331.91|5452.92|5332.92|5452.92|5332.92|5451.85|5331.85|10
1655606450000|2022-06-19 02:40:50|5452.91|5332.91|5452.49|5332.49|5453.26|5333.26|5452.33|5332.33|10
1655606460000|2022-06-19 02:41:00|5453.57|5333.57|5453.15|5333.15|5454|5334|5452.56|5332.56|10
1655606470000|2022-06-19 02:41:10|5453.8|5333.8|5453.08|5333.08|5453.8|5333.8|5452.92|5332.92|10
1655606480000|2022-06-19 02:41:20|5452.12|5332.12|5451.65|5331.65|5452.33|5332.33|5451.65|5331.65|9
1655606490000|2022-06-19 02:41:30|5451.62|5331.62|5452.57|5332.57|5452.57|5332.57|5451.42|5331.42|10
1655606500000|2022-06-19 02:41:40|5452.72|5332.72|5452.78|5332.78|5452.95|5332.95|5452.2|5332.2|10
1655606510000|2022-06-19 02:41:50|5453.03|5333.03|5453.42|5333.42|5453.6|5333.6|5453.03|5333.03|9
1655606520000|2022-06-19 02:42:00|5453.46|5333.46|5453.54|5333.54|5453.81|5333.81|5453.16|5333.16|10
1655606530000|2022-06-19 02:42:10|5452.98|5332.98|5452.37|5332.37|5453.76|5333.76|5452.37|5332.37|10
1655606540000|2022-06-19 02:42:20|5452.88|5332.88|5453.11|5333.11|5453.11|5333.11|5452.22|5332.22|10
1655606550000|2022-06-19 02:42:30|5453.06|5333.06|5454.15|5334.15|5454.15|5334.15|5453.06|5333.06|10
1655606560000|2022-06-19 02:42:40|5454.36|5334.36|5458.35|5338.35|5458.8|5338.8|5454.36|5334.36|9
1655606570000|2022-06-19 02:42:50|5458.66|5338.66|5462.69|5342.69|5462.69|5342.69|5458.22|5338.22|10
1655606580000|2022-06-19 02:43:00|5463.09|5343.09|5467.49|5347.49|5467.79|5347.79|5463.09|5343.09|9
1655606590000|2022-06-19 02:43:10|5467.6|5347.6|5473.15|5353.15|5473.15|5353.15|5467.6|5347.6|10
1655606600000|2022-06-19 02:43:20|5473.13|5353.13|5472.79|5352.79|5473.99|5353.99|5472.79|5352.79|10
1655606610000|2022-06-19 02:43:30|5472.67|5352.67|5471.24|5351.24|5472.67|5352.67|5470.86|5350.86|10
1655606620000|2022-06-19 02:43:40|5470.59|5350.59|5471.12|5351.12|5471.12|5351.12|5469.75|5349.75|10
1655606630000|2022-06-19 02:43:50|5470.89|5350.89|5470.95|5350.95|5471.22|5351.22|5470.5|5350.5|9
1655606640000|2022-06-19 02:44:00|5470.62|5350.62|5469.18|5349.18|5471.03|5351.03|5469.18|5349.18|10
1655606650000|2022-06-19 02:44:10|5469.06|5349.06|5468.67|5348.67|5469.06|5349.06|5468.16|5348.16|9
1655606660000|2022-06-19 02:44:20|5468.4|5348.4|5467.87|5347.87|5468.4|5348.4|5467.65|5347.65|9
1655606670000|2022-06-19 02:44:30|5467.58|5347.58|5466.95|5346.95|5467.98|5347.98|5466.95|5346.95|9
1655606680000|2022-06-19 02:44:40|5465.91|5345.91|5465.22|5345.22|5465.91|5345.91|5465.22|5345.22|10
1655606690000|2022-06-19 02:44:50|5465.18|5345.18|5464.93|5344.93|5465.34|5345.34|5464.7|5344.7|10
1655606700000|2022-06-19 02:45:00|5464.64|5344.64|5466.25|5346.25|5466.25|5346.25|5464.64|5344.64|10
1655606710000|2022-06-19 02:45:10|5465.76|5345.76|5466.21|5346.21|5466.21|5346.21|5465.25|5345.25|10
1655606720000|2022-06-19 02:45:20|5465.83|5345.83|5467.47|5347.47|5467.47|5347.47|5465.76|5345.76|10
1655606730000|2022-06-19 02:45:30|5467.88|5347.88|5471.35|5351.35|5471.35|5351.35|5467.88|5347.88|10
1655606740000|2022-06-19 02:45:40|5471.98|5351.98|5477.26|5357.26|5477.26|5357.26|5471.98|5351.98|10
1655606750000|2022-06-19 02:45:50|5477.34|5357.34|5478.85|5358.85|5478.85|5358.85|5477.34|5357.34|10
1655606760000|2022-06-19 02:46:00|5478.79|5358.79|5478.81|5358.81|5480.01|5360.01|5478.79|5358.79|10
1655606770000|2022-06-19 02:46:10|5479.33|5359.33|5478.89|5358.89|5480.08|5360.08|5478.6|5358.6|10
1655606780000|2022-06-19 02:46:20|5478.67|5358.67|5476.94|5356.94|5478.67|5358.67|5476.94|5356.94|10
1655606790000|2022-06-19 02:46:30|5476.59|5356.59|5476.57|5356.57|5476.68|5356.68|5476.32|5356.32|10
1655606800000|2022-06-19 02:46:40|5476.48|5356.48|5476.21|5356.21|5476.62|5356.62|5476.05|5356.05|9
1655606810000|2022-06-19 02:46:50|5476.15|5356.15|5476.32|5356.32|5476.32|5356.32|5476.01|5356.01|10
1655606820000|2022-06-19 02:47:00|5476.43|5356.43|5476.11|5356.11|5476.43|5356.43|5475.82|5355.82|9
1655606830000|2022-06-19 02:47:10|5475.94|5355.94|5476.2|5356.2|5476.49|5356.49|5475.94|5355.94|9
1655606840000|2022-06-19 02:47:20|5476.04|5356.04|5475.34|5355.34|5476.04|5356.04|5475.34|5355.34|9
1655606850000|2022-06-19 02:47:30|5475.1|5355.1|5475.18|5355.18|5475.53|5355.53|5474.89|5354.89|10
1655606860000|2022-06-19 02:47:40|5475.27|5355.27|5475.41|5355.41|5475.59|5355.59|5475.12|5355.12|10
1655606870000|2022-06-19 02:47:50|5475.54|5355.54|5474.93|5354.93|5475.72|5355.72|5474.93|5354.93|10
1655606880000|2022-06-19 02:48:00|5475.13|5355.13|5475.96|5355.96|5475.96|5355.96|5474.57|5354.57|10
1655606890000|2022-06-19 02:48:10|5476.2|5356.2|5476.25|5356.25|5477.58|5357.58|5476.2|5356.2|10
1655606900000|2022-06-19 02:48:20|5476.29|5356.29|5473.76|5353.76|5476.29|5356.29|5473.76|5353.76|9
1655606910000|2022-06-19 02:48:30|5473.78|5353.78|5475.88|5355.88|5475.88|5355.88|5473.78|5353.78|10
1655606920000|2022-06-19 02:48:40|5475.29|5355.29|5475.12|5355.12|5475.72|5355.72|5474.72|5354.72|10
1655606930000|2022-06-19 02:48:50|5474.94|5354.94|5475.85|5355.85|5476|5356|5474.44|5354.44|9
1655606940000|2022-06-19 02:49:00|5476.2|5356.2|5475.95|5355.95|5476.22|5356.22|5475.53|5355.53|10
1655606950000|2022-06-19 02:49:10|5476.02|5356.02|5475|5355|5476.02|5356.02|5474.76|5354.76|10
1655606960000|2022-06-19 02:49:20|5475.07|5355.07|5474.85|5354.85|5475.26|5355.26|5474.71|5354.71|10
1655606970000|2022-06-19 02:49:30|5474.7|5354.7|5473.71|5353.71|5474.7|5354.7|5473.44|5353.44|10
1655606980000|2022-06-19 02:49:40|5473.17|5353.17|5473.56|5353.56|5473.56|5353.56|5473.12|5353.12|10
1655606990000|2022-06-19 02:49:50|5473.58|5353.58|5473.71|5353.71|5473.71|5353.71|5473.16|5353.16|10
1655607000000|2022-06-19 02:50:00|5472.95|5352.95|5472.58|5352.58|5473.12|5353.12|5472.26|5352.26|10
1655607010000|2022-06-19 02:50:10|5472.06|5352.06|5471.77|5351.77|5472.06|5352.06|5471.74|5351.74|8
1655607020000|2022-06-19 02:50:20|5470.62|5350.62|5471.01|5351.01|5471.01|5351.01|5470.38|5350.38|10
1655607030000|2022-06-19 02:50:30|5470.64|5350.64|5470.58|5350.58|5470.73|5350.73|5470.25|5350.25|10
1655607040000|2022-06-19 02:50:40|5470.51|5350.51|5470.95|5350.95|5470.95|5350.95|5470.3|5350.3|8
1655607050000|2022-06-19 02:50:50|5470.96|5350.96|5469.66|5349.66|5470.96|5350.96|5469.66|5349.66|10
1655607060000|2022-06-19 02:51:00|5469.81|5349.81|5470.83|5350.83|5471.28|5351.28|5469.81|5349.81|10
1655607070000|2022-06-19 02:51:10|5470.73|5350.73|5471.45|5351.45|5471.45|5351.45|5470.46|5350.46|10
1655607080000|2022-06-19 02:51:20|5471.55|5351.55|5469.5|5349.5|5471.55|5351.55|5469.5|5349.5|10
1655607090000|2022-06-19 02:51:30|5469.65|5349.65|5470.05|5350.05|5470.05|5350.05|5469.64|5349.64|10
1655607100000|2022-06-19 02:51:40|5469.59|5349.59|5470.9|5350.9|5471.18|5351.18|5469.59|5349.59|10
1655607110000|2022-06-19 02:51:50|5471.17|5351.17|5471.72|5351.72|5472.05|5352.05|5471.17|5351.17|10
1655607120000|2022-06-19 02:52:00|5471.84|5351.84|5473.03|5353.03|5473.06|5353.06|5471.84|5351.84|10
1655607130000|2022-06-19 02:52:10|5473.25|5353.25|5473.85|5353.85|5474.03|5354.03|5473.19|5353.19|10
1655607140000|2022-06-19 02:52:20|5473.84|5353.84|5473.4|5353.4|5474.04|5354.04|5473.31|5353.31|10
1655607150000|2022-06-19 02:52:30|5474.14|5354.14|5474.43|5354.43|5474.43|5354.43|5473.65|5353.65|9
1655607160000|2022-06-19 02:52:40|5474.21|5354.21|5477.79|5357.79|5477.79|5357.79|5474.21|5354.21|10
1655607170000|2022-06-19 02:52:50|5479.54|5359.54|5479|5359|5479.9|5359.9|5478.71|5358.71|10
1655607180000|2022-06-19 02:53:00|5481|5361|5482.32|5362.32|5482.32|5362.32|5480.29|5360.29|9
1655607190000|2022-06-19 02:53:10|5482.2|5362.2|5482.77|5362.77|5483.18|5363.18|5482.2|5362.2|10
1655607200000|2022-06-19 02:53:20|5482.58|5362.58|5481.99|5361.99|5482.82|5362.82|5481.61|5361.61|10
1655607210000|2022-06-19 02:53:30|5481.66|5361.66|5481.12|5361.12|5482.03|5362.03|5481.12|5361.12|10
1655607220000|2022-06-19 02:53:40|5481.29|5361.29|5481.66|5361.66|5481.66|5361.66|5481.09|5361.09|9
1655607230000|2022-06-19 02:53:50|5481.63|5361.63|5482.01|5362.01|5482.01|5362.01|5481.18|5361.18|10
1655607240000|2022-06-19 02:54:00|5482.07|5362.07|5480.94|5360.94|5482.07|5362.07|5480.94|5360.94|10
1655607250000|2022-06-19 02:54:10|5480.87|5360.87|5480.24|5360.24|5480.92|5360.92|5480.24|5360.24|10
1655607260000|2022-06-19 02:54:20|5480.13|5360.13|5478.55|5358.55|5480.32|5360.32|5478.55|5358.55|10
1655607270000|2022-06-19 02:54:30|5478.62|5358.62|5478.67|5358.67|5478.67|5358.67|5478.45|5358.45|10
1655607280000|2022-06-19 02:54:40|5478.26|5358.26|5478.12|5358.12|5478.45|5358.45|5477.97|5357.97|10
1655607290000|2022-06-19 02:54:50|5478.02|5358.02|5477.43|5357.43|5478.22|5358.22|5477.43|5357.43|10
1655607300000|2022-06-19 02:55:00|5477.39|5357.39|5476.54|5356.54|5477.47|5357.47|5476.54|5356.54|10
1655607310000|2022-06-19 02:55:10|5476.27|5356.27|5475.52|5355.52|5476.56|5356.56|5475.52|5355.52|9
1655607320000|2022-06-19 02:55:20|5475.73|5355.73|5475.81|5355.81|5476.11|5356.11|5475.58|5355.58|10
1655607330000|2022-06-19 02:55:30|5475.85|5355.85|5476.66|5356.66|5476.67|5356.67|5475.81|5355.81|10
1655607340000|2022-06-19 02:55:40|5476.98|5356.98|5477.07|5357.07|5477.14|5357.14|5476.94|5356.94|10
1655607350000|2022-06-19 02:55:50|5477.04|5357.04|5477.52|5357.52|5477.55|5357.55|5477.04|5357.04|10
1655607360000|2022-06-19 02:56:00|5477.58|5357.58|5476.34|5356.34|5477.62|5357.62|5476.34|5356.34|9
1655607370000|2022-06-19 02:56:10|5476.1|5356.1|5475.55|5355.55|5476.1|5356.1|5475.55|5355.55|7
1655607380000|2022-06-19 02:56:20|5475.65|5355.65|5475.09|5355.09|5475.65|5355.65|5475.09|5355.09|9
1655607390000|2022-06-19 02:56:30|5475.03|5355.03|5474.94|5354.94|5475.03|5355.03|5474.7|5354.7|10
1655607400000|2022-06-19 02:56:40|5474.83|5354.83|5475.04|5355.04|5475.04|5355.04|5474.7|5354.7|8
1655607410000|2022-06-19 02:56:50|5475.28|5355.28|5476.76|5356.76|5476.76|5356.76|5475.28|5355.28|10
1655607420000|2022-06-19 02:57:00|5477.1|5357.1|5477.09|5357.09|5477.12|5357.12|5476.75|5356.75|10
1655607430000|2022-06-19 02:57:10|5476.96|5356.96|5477.51|5357.51|5477.74|5357.74|5476.96|5356.96|10
1655607440000|2022-06-19 02:57:20|5477.29|5357.29|5476.7|5356.7|5477.32|5357.32|5476.46|5356.46|10
1655607450000|2022-06-19 02:57:30|5476.83|5356.83|5475.93|5355.93|5476.83|5356.83|5475.83|5355.83|9
1655607460000|2022-06-19 02:57:40|5475.79|5355.79|5476.18|5356.18|5476.18|5356.18|5475.64|5355.64|10
1655607470000|2022-06-19 02:57:50|5476.12|5356.12|5476.64|5356.64|5476.74|5356.74|5476.12|5356.12|9
1655607480000|2022-06-19 02:58:00|5476.31|5356.31|5476.36|5356.36|5476.52|5356.52|5476.31|5356.31|8
1655607490000|2022-06-19 02:58:10|5476.22|5356.22|5476.13|5356.13|5476.22|5356.22|5475.94|5355.94|9
1655607500000|2022-06-19 02:58:20|5476.16|5356.16|5476.12|5356.12|5476.26|5356.26|5475.98|5355.98|10
1655607510000|2022-06-19 02:58:30|5476.04|5356.04|5475.19|5355.19|5476.04|5356.04|5475.19|5355.19|10
1655607520000|2022-06-19 02:58:40|5474.92|5354.92|5474.25|5354.25|5474.92|5354.92|5474.08|5354.08|10
1655607530000|2022-06-19 02:58:50|5474.26|5354.26|5473.32|5353.32|5474.26|5354.26|5473.31|5353.31|10
1655607540000|2022-06-19 02:59:00|5473.15|5353.15|5471.01|5351.01|5473.15|5353.15|5471.01|5351.01|10
1655607550000|2022-06-19 02:59:10|5470.73|5350.73|5469.96|5349.96|5470.95|5350.95|5469.86|5349.86|10
1655607560000|2022-06-19 02:59:20|5470|5350|5469.35|5349.35|5470.32|5350.32|5469.03|5349.03|10
1655607570000|2022-06-19 02:59:30|5469.29|5349.29|5468.73|5348.73|5469.29|5349.29|5468.49|5348.49|10
1655607580000|2022-06-19 02:59:40|5468.54|5348.54|5468.04|5348.04|5468.86|5348.86|5468.04|5348.04|10
1655607590000|2022-06-19 02:59:50|5468.22|5348.22|5468.24|5348.24|5468.31|5348.31|5467.96|5347.96|9
1655607600000|2022-06-19 03:00:00|5468.11|5348.11|5468.4|5348.4|5468.76|5348.76|5467.93|5347.93|10
1655607610000|2022-06-19 03:00:10|5468.33|5348.33|5467.42|5347.42|5468.34|5348.34|5467.25|5347.25|9
1655607620000|2022-06-19 03:00:20|5467.26|5347.26|5466.88|5346.88|5467.26|5347.26|5466.72|5346.72|10
1655607630000|2022-06-19 03:00:30|5466.29|5346.29|5466.17|5346.17|5466.83|5346.83|5465.74|5345.74|10
1655607640000|2022-06-19 03:00:40|5466.18|5346.18|5466.78|5346.78|5466.78|5346.78|5465.18|5345.18|10
1655607650000|2022-06-19 03:00:50|5466.57|5346.57|5465.57|5345.57|5466.57|5346.57|5465.32|5345.32|10
1655607660000|2022-06-19 03:01:00|5465.22|5345.22|5465.85|5345.85|5466.09|5346.09|5465.22|5345.22|10
1655607670000|2022-06-19 03:01:10|5465.9|5345.9|5466.11|5346.11|5466.94|5346.94|5465.85|5345.85|10
1655607680000|2022-06-19 03:01:20|5467.36|5347.36|5467.59|5347.59|5468.25|5348.25|5466.84|5346.84|10
1655607690000|2022-06-19 03:01:30|5467.14|5347.14|5468.31|5348.31|5468.51|5348.51|5467.14|5347.14|10
1655607700000|2022-06-19 03:01:40|5468.46|5348.46|5469.28|5349.28|5469.53|5349.53|5468.46|5348.46|10
1655607710000|2022-06-19 03:01:50|5469.37|5349.37|5469.73|5349.73|5469.97|5349.97|5469.37|5349.37|10
1655607720000|2022-06-19 03:02:00|5469.7|5349.7|5469.93|5349.93|5470.29|5350.29|5469.7|5349.7|10
1655607730000|2022-06-19 03:02:10|5469.92|5349.92|5470.86|5350.86|5471.15|5351.15|5469.92|5349.92|9
1655607740000|2022-06-19 03:02:20|5471.24|5351.24|5472.61|5352.61|5472.61|5352.61|5471.22|5351.22|10
1655607750000|2022-06-19 03:02:30|5472.64|5352.64|5473.76|5353.76|5474.35|5354.35|5472.24|5352.24|10
1655607760000|2022-06-19 03:02:40|5473.7|5353.7|5475.23|5355.23|5475.25|5355.25|5473.03|5353.03|10
1655607770000|2022-06-19 03:02:50|5475.31|5355.31|5475.33|5355.33|5475.72|5355.72|5475.27|5355.27|10
1655607780000|2022-06-19 03:03:00|5475.61|5355.61|5474.74|5354.74|5475.61|5355.61|5474.74|5354.74|10
1655607790000|2022-06-19 03:03:10|5474.63|5354.63|5475.26|5355.26|5475.26|5355.26|5474.33|5354.33|9
1655607800000|2022-06-19 03:03:20|5475.17|5355.17|5474.87|5354.87|5475.28|5355.28|5474.87|5354.87|10
1655607810000|2022-06-19 03:03:30|5474.79|5354.79|5476.16|5356.16|5476.26|5356.26|5474.79|5354.79|10
1655607820000|2022-06-19 03:03:40|5476.18|5356.18|5478|5358|5478|5358|5476.12|5356.12|10
1655607830000|2022-06-19 03:03:50|5478.42|5358.42|5478.84|5358.84|5479.6|5359.6|5478.1|5358.1|10
1655607840000|2022-06-19 03:04:00|5479.31|5359.31|5479.51|5359.51|5480.59|5360.59|5479.31|5359.31|10
1655607850000|2022-06-19 03:04:10|5479.46|5359.46|5480.2|5360.2|5480.25|5360.25|5479.46|5359.46|10
1655607860000|2022-06-19 03:04:20|5480.38|5360.38|5480.76|5360.76|5481.02|5361.02|5480.38|5360.38|10
1655607870000|2022-06-19 03:04:30|5480.74|5360.74|5481.05|5361.05|5481.66|5361.66|5480.68|5360.68|10
1655607880000|2022-06-19 03:04:40|5481.06|5361.06|5481.98|5361.98|5481.98|5361.98|5481.05|5361.05|10
1655607890000|2022-06-19 03:04:50|5482.19|5362.19|5482.64|5362.64|5482.91|5362.91|5481.92|5361.92|10
1655607900000|2022-06-19 03:05:00|5482.75|5362.75|5484.22|5364.22|5484.22|5364.22|5482.71|5362.71|9
1655607910000|2022-06-19 03:05:10|5485.06|5365.06|5486.78|5366.78|5486.78|5366.78|5485.02|5365.02|10
1655607920000|2022-06-19 03:05:20|5486.69|5366.69|5486.23|5366.23|5486.78|5366.78|5485.55|5365.55|10
1655607930000|2022-06-19 03:05:30|5487.26|5367.26|5489.62|5369.62|5489.62|5369.62|5487.26|5367.26|10
1655607940000|2022-06-19 03:05:40|5489.77|5369.77|5505.9|5385.9|5505.9|5385.9|5489.77|5369.77|10
1655607950000|2022-06-19 03:05:50|5505.76|5385.76|5513.27|5393.27|5514.04|5394.04|5505.76|5385.76|10
1655607960000|2022-06-19 03:06:00|5513.75|5393.75|5517.74|5397.74|5517.74|5397.74|5513.75|5393.75|10
1655607970000|2022-06-19 03:06:10|5517.95|5397.95|5520.53|5400.53|5520.79|5400.79|5517.95|5397.95|10
1655607980000|2022-06-19 03:06:20|5521.27|5401.27|5521.17|5401.17|5521.82|5401.82|5520.65|5400.65|10
1655607990000|2022-06-19 03:06:30|5520.54|5400.54|5518.68|5398.68|5520.54|5400.54|5518.68|5398.68|10
1655608000000|2022-06-19 03:06:40|5518.84|5398.84|5519.48|5399.48|5519.48|5399.48|5518.78|5398.78|10
1655608010000|2022-06-19 03:06:50|5520.02|5400.02|5518.99|5398.99|5520.11|5400.11|5518.99|5398.99|10
1655608020000|2022-06-19 03:07:00|5519.06|5399.06|5516.97|5396.97|5519.06|5399.06|5516.81|5396.81|10
1655608030000|2022-06-19 03:07:10|5516.5|5396.5|5515.42|5395.42|5516.5|5396.5|5515.06|5395.06|10
1655608040000|2022-06-19 03:07:20|5514.65|5394.65|5514.91|5394.91|5515.33|5395.33|5514.28|5394.28|10
1655608050000|2022-06-19 03:07:30|5515.29|5395.29|5515.67|5395.67|5516.01|5396.01|5515.03|5395.03|10
1655608060000|2022-06-19 03:07:40|5515.87|5395.87|5515.2|5395.2|5515.87|5395.87|5515.2|5395.2|10
1655608070000|2022-06-19 03:07:50|5515.37|5395.37|5515.99|5395.99|5516.19|5396.19|5514.98|5394.98|10
1655608080000|2022-06-19 03:08:00|5514.95|5394.95|5513.95|5393.95|5515.49|5395.49|5513.95|5393.95|9
1655608090000|2022-06-19 03:08:10|5514.63|5394.63|5514.31|5394.31|5514.74|5394.74|5514.31|5394.31|9
1655608100000|2022-06-19 03:08:20|5514.43|5394.43|5513.49|5393.49|5514.43|5394.43|5513.49|5393.49|10
1655608110000|2022-06-19 03:08:30|5513.3|5393.3|5514.36|5394.36|5514.36|5394.36|5513.24|5393.24|10
1655608120000|2022-06-19 03:08:40|5514.9|5394.9|5513.52|5393.52|5515.53|5395.53|5513.39|5393.39|10
1655608130000|2022-06-19 03:08:50|5514.87|5394.87|5514.97|5394.97|5515.76|5395.76|5514.87|5394.87|10
1655608140000|2022-06-19 03:09:00|5514.89|5394.89|5514.93|5394.93|5514.93|5394.93|5514.13|5394.13|10
1655608150000|2022-06-19 03:09:10|5515.37|5395.37|5515.08|5395.08|5515.48|5395.48|5514.69|5394.69|10
1655608160000|2022-06-19 03:09:20|5515.14|5395.14|5516.9|5396.9|5517.02|5397.02|5515.14|5395.14|10
1655608170000|2022-06-19 03:09:30|5516.96|5396.96|5517.84|5397.84|5517.84|5397.84|5516.75|5396.75|9
1655608180000|2022-06-19 03:09:40|5517.86|5397.86|5517.31|5397.31|5518.33|5398.33|5517.31|5397.31|10
1655608190000|2022-06-19 03:09:50|5516.92|5396.92|5514.88|5394.88|5516.92|5396.92|5514.88|5394.88|10
1655608200000|2022-06-19 03:10:00|5515.19|5395.19|5514.79|5394.79|5515.19|5395.19|5514.29|5394.29|10
1655608210000|2022-06-19 03:10:10|5514.38|5394.38|5515.33|5395.33|5515.33|5395.33|5514.38|5394.38|10
1655608220000|2022-06-19 03:10:20|5515.27|5395.27|5514.09|5394.09|5515.47|5395.47|5514.09|5394.09|10
1655608230000|2022-06-19 03:10:30|5513.73|5393.73|5513.59|5393.59|5513.76|5393.76|5512.56|5392.56|10
1655608240000|2022-06-19 03:10:40|5513.1|5393.1|5514.31|5394.31|5514.63|5394.63|5513.1|5393.1|10
1655608250000|2022-06-19 03:10:50|5514.43|5394.43|5513.92|5393.92|5514.43|5394.43|5513.85|5393.85|10
1655608260000|2022-06-19 03:11:00|5513.85|5393.85|5514.08|5394.08|5514.25|5394.25|5513.85|5393.85|9
1655608270000|2022-06-19 03:11:10|5514.47|5394.47|5514.54|5394.54|5514.9|5394.9|5514.36|5394.36|10
1655608280000|2022-06-19 03:11:20|5514.3|5394.3|5516.09|5396.09|5516.09|5396.09|5514.3|5394.3|10
1655608290000|2022-06-19 03:11:30|5516.32|5396.32|5516.24|5396.24|5516.36|5396.36|5516.08|5396.08|10
1655608300000|2022-06-19 03:11:40|5516.13|5396.13|5515.98|5395.98|5516.61|5396.61|5515.98|5395.98|10
1655608310000|2022-06-19 03:11:50|5515.92|5395.92|5515.58|5395.58|5516.05|5396.05|5515.5|5395.5|10
1655608320000|2022-06-19 03:12:00|5515.83|5395.83|5518.49|5398.49|5518.49|5398.49|5515.83|5395.83|10
1655608330000|2022-06-19 03:12:10|5519.89|5399.89|5523.62|5403.62|5523.62|5403.62|5519.89|5399.89|10
1655608340000|2022-06-19 03:12:20|5523.97|5403.97|5526.95|5406.95|5527.6|5407.6|5523.97|5403.97|10
1655608350000|2022-06-19 03:12:30|5526.87|5406.87|5531.84|5411.84|5531.84|5411.84|5526.4|5406.4|10
1655608360000|2022-06-19 03:12:40|5534.21|5414.21|5543.17|5423.17|5543.17|5423.17|5534.21|5414.21|10
1655608370000|2022-06-19 03:12:50|5543.9|5423.9|5545.03|5425.03|5545.61|5425.61|5543.9|5423.9|10
1655608380000|2022-06-19 03:13:00|5545.1|5425.1|5544|5424|5545.26|5425.26|5544|5424|10
1655608390000|2022-06-19 03:13:10|5544.2|5424.2|5549.03|5429.03|5549.05|5429.05|5544.2|5424.2|10
1655608400000|2022-06-19 03:13:20|5550.43|5430.43|5553.11|5433.11|5553.11|5433.11|5550.43|5430.43|10
1655608410000|2022-06-19 03:13:30|5553.19|5433.19|5552.15|5432.15|5553.26|5433.26|5551.86|5431.86|10
1655608420000|2022-06-19 03:13:40|5552.04|5432.04|5551.79|5431.79|5552.18|5432.18|5551.79|5431.79|10
1655608430000|2022-06-19 03:13:50|5551.77|5431.77|5548.79|5428.79|5551.77|5431.77|5548.29|5428.29|10
1655608440000|2022-06-19 03:14:00|5548.75|5428.75|5547.56|5427.56|5549.03|5429.03|5547.56|5427.56|10
1655608450000|2022-06-19 03:14:10|5547.51|5427.51|5546.81|5426.81|5547.51|5427.51|5546.73|5426.73|10
1655608460000|2022-06-19 03:14:20|5547.01|5427.01|5554.12|5434.12|5554.12|5434.12|5547.01|5427.01|10
1655608470000|2022-06-19 03:14:30|5552.43|5432.43|5557.26|5437.26|5557.64|5437.64|5552.43|5432.43|9
1655608480000|2022-06-19 03:14:40|5556.87|5436.87|5553.81|5433.81|5556.87|5436.87|5553.64|5433.64|10
1655608490000|2022-06-19 03:14:50|5553.96|5433.96|5557.31|5437.31|5557.31|5437.31|5553.96|5433.96|10
1655608500000|2022-06-19 03:15:00|5558.18|5438.18|5559.03|5439.03|5559.11|5439.11|5558.18|5438.18|9
1655608510000|2022-06-19 03:15:10|5559.22|5439.22|5561.15|5441.15|5561.27|5441.27|5559.09|5439.09|10
1655608520000|2022-06-19 03:15:20|5561.09|5441.09|5561|5441|5561.73|5441.73|5561|5441|9
1655608530000|2022-06-19 03:15:30|5561.03|5441.03|5559.48|5439.48|5561.23|5441.23|5559.48|5439.48|10
1655608540000|2022-06-19 03:15:40|5559.02|5439.02|5557.74|5437.74|5559.02|5439.02|5557.74|5437.74|10
1655608550000|2022-06-19 03:15:50|5557.68|5437.68|5555.85|5435.85|5557.81|5437.81|5555.67|5435.67|10
1655608560000|2022-06-19 03:16:00|5555.61|5435.61|5552.3|5432.3|5555.61|5435.61|5552.22|5432.22|10
1655608570000|2022-06-19 03:16:10|5551.6|5431.6|5550.64|5430.64|5551.67|5431.67|5550.64|5430.64|10
1655608580000|2022-06-19 03:16:20|5550.68|5430.68|5548.96|5428.96|5550.81|5430.81|5548.89|5428.89|10
1655608590000|2022-06-19 03:16:30|5549.25|5429.25|5543.79|5423.79|5549.25|5429.25|5543.79|5423.79|10
1655608600000|2022-06-19 03:16:40|5544.04|5424.04|5539.26|5419.26|5544.04|5424.04|5539.26|5419.26|10
1655608610000|2022-06-19 03:16:50|5539.09|5419.09|5536.89|5416.89|5539.21|5419.21|5536.89|5416.89|9
1655608620000|2022-06-19 03:17:00|5537.09|5417.09|5535.71|5415.71|5537.26|5417.26|5535.52|5415.52|10
1655608630000|2022-06-19 03:17:10|5535.86|5415.86|5535.65|5415.65|5535.93|5415.93|5535.34|5415.34|10
1655608640000|2022-06-19 03:17:20|5535.71|5415.71|5535.96|5415.96|5536.03|5416.03|5535.29|5415.29|10
1655608650000|2022-06-19 03:17:30|5535.95|5415.95|5534.28|5414.28|5535.95|5415.95|5534.28|5414.28|10
1655608660000|2022-06-19 03:17:40|5534.31|5414.31|5533.92|5413.92|5534.54|5414.54|5533.76|5413.76|10
1655608670000|2022-06-19 03:17:50|5533.53|5413.53|5533.88|5413.88|5533.98|5413.98|5533.53|5413.53|10
1655608680000|2022-06-19 03:18:00|5534.06|5414.06|5533.9|5413.9|5534.06|5414.06|5533.67|5413.67|10
1655608690000|2022-06-19 03:18:10|5533.85|5413.85|5533.79|5413.79|5535.57|5415.57|5533.66|5413.66|10
1655608700000|2022-06-19 03:18:20|5533.63|5413.63|5536.84|5416.84|5536.84|5416.84|5533.6|5413.6|10
1655608710000|2022-06-19 03:18:30|5537.89|5417.89|5538.42|5418.42|5538.42|5418.42|5537.72|5417.72|10
1655608720000|2022-06-19 03:18:40|5538.14|5418.14|5537.72|5417.72|5538.81|5418.81|5537.72|5417.72|9
1655608730000|2022-06-19 03:18:50|5538.14|5418.14|5537.01|5417.01|5538.93|5418.93|5537.01|5417.01|10
1655608740000|2022-06-19 03:19:00|5537.08|5417.08|5533.86|5413.86|5537.12|5417.12|5533.86|5413.86|10
1655608750000|2022-06-19 03:19:10|5533.58|5413.58|5533.83|5413.83|5533.88|5413.88|5533.27|5413.27|10
1655608760000|2022-06-19 03:19:20|5533.79|5413.79|5533.5|5413.5|5533.97|5413.97|5532.3|5412.3|10
1655608770000|2022-06-19 03:19:30|5532.48|5412.48|5535.75|5415.75|5535.75|5415.75|5532.48|5412.48|10
1655608780000|2022-06-19 03:19:40|5535.96|5415.96|5536.6|5416.6|5536.6|5416.6|5535.92|5415.92|10
1655608790000|2022-06-19 03:19:50|5536.7|5416.7|5537.58|5417.58|5537.84|5417.84|5536.58|5416.58|9
1655608800000|2022-06-19 03:20:00|5537.56|5417.56|5537.74|5417.74|5537.84|5417.84|5537.29|5417.29|10
1655608810000|2022-06-19 03:20:10|5537.62|5417.62|5537.77|5417.77|5537.77|5417.77|5537.34|5417.34|10
1655608820000|2022-06-19 03:20:20|5537.55|5417.55|5536.46|5416.46|5537.55|5417.55|5536.46|5416.46|10
1655608830000|2022-06-19 03:20:30|5536.16|5416.16|5535.15|5415.15|5536.36|5416.36|5535.15|5415.15|10
1655608840000|2022-06-19 03:20:40|5535.25|5415.25|5533.46|5413.46|5535.25|5415.25|5533.46|5413.46|10
1655608850000|2022-06-19 03:20:50|5533.4|5413.4|5532.52|5412.52|5533.42|5413.42|5532.52|5412.52|9
1655608860000|2022-06-19 03:21:00|5532.86|5412.86|5531.79|5411.79|5533.04|5413.04|5531.79|5411.79|10
1655608870000|2022-06-19 03:21:10|5531.66|5411.66|5534.89|5414.89|5534.89|5414.89|5531.66|5411.66|9
1655608880000|2022-06-19 03:21:20|5534.08|5414.08|5534.44|5414.44|5534.88|5414.88|5534.08|5414.08|10
1655608890000|2022-06-19 03:21:30|5534.39|5414.39|5535.09|5415.09|5535.09|5415.09|5534.07|5414.07|10
1655608900000|2022-06-19 03:21:40|5535.21|5415.21|5535.88|5415.88|5536|5416|5535.18|5415.18|9
1655608910000|2022-06-19 03:21:50|5535.96|5415.96|5537.18|5417.18|5537.18|5417.18|5535.96|5415.96|10
1655608920000|2022-06-19 03:22:00|5537.38|5417.38|5536.82|5416.82|5537.38|5417.38|5536.43|5416.43|10
1655608930000|2022-06-19 03:22:10|5536.84|5416.84|5539.48|5419.48|5539.48|5419.48|5536.84|5416.84|10
1655608940000|2022-06-19 03:22:20|5539.44|5419.44|5540.61|5420.61|5541.01|5421.01|5539.35|5419.35|10
1655608950000|2022-06-19 03:22:30|5540.86|5420.86|5541.01|5421.01|5541.39|5421.39|5540.75|5420.75|10
1655608960000|2022-06-19 03:22:40|5541.68|5421.68|5541.87|5421.87|5541.92|5421.92|5541.27|5421.27|10
1655608970000|2022-06-19 03:22:50|5541.06|5421.06|5541.14|5421.14|5541.59|5421.59|5541|5421|10
1655608980000|2022-06-19 03:23:00|5541.24|5421.24|5541.73|5421.73|5541.91|5421.91|5540.67|5420.67|10
1655608990000|2022-06-19 03:23:10|5541.88|5421.88|5542.39|5422.39|5542.45|5422.45|5541.7|5421.7|10
1655609000000|2022-06-19 03:23:20|5542.37|5422.37|5543.17|5423.17|5543.6|5423.6|5542.37|5422.37|10
1655609010000|2022-06-19 03:23:30|5543.01|5423.01|5542.5|5422.5|5543.01|5423.01|5541.92|5421.92|9
1655609020000|2022-06-19 03:23:40|5542.86|5422.86|5542.8|5422.8|5542.91|5422.91|5542.6|5422.6|10
1655609030000|2022-06-19 03:23:50|5542.88|5422.88|5543.24|5423.24|5543.24|5423.24|5542.88|5422.88|10
1655609040000|2022-06-19 03:24:00|5543.17|5423.17|5542.76|5422.76|5543.36|5423.36|5542.76|5422.76|10
1655609050000|2022-06-19 03:24:10|5542.81|5422.81|5544.23|5424.23|5544.23|5424.23|5542.81|5422.81|10
1655609060000|2022-06-19 03:24:20|5544.6|5424.6|5544.31|5424.31|5544.75|5424.75|5543.97|5423.97|10
1655609070000|2022-06-19 03:24:30|5544.52|5424.52|5545.11|5425.11|5545.11|5425.11|5544.1|5424.1|10
1655609080000|2022-06-19 03:24:40|5545.46|5425.46|5545.52|5425.52|5545.67|5425.67|5544.84|5424.84|10
1655609090000|2022-06-19 03:24:50|5545.26|5425.26|5546.02|5426.02|5546.15|5426.15|5545.26|5425.26|10
1655609100000|2022-06-19 03:25:00|5545.85|5425.85|5546.57|5426.57|5546.57|5426.57|5545.69|5425.69|10
1655609110000|2022-06-19 03:25:10|5546.37|5426.37|5545.74|5425.74|5546.37|5426.37|5545.74|5425.74|10
1655609120000|2022-06-19 03:25:20|5545.62|5425.62|5546.59|5426.59|5546.59|5426.59|5545.62|5425.62|9
1655609130000|2022-06-19 03:25:30|5546.27|5426.27|5544.6|5424.6|5546.27|5426.27|5544.6|5424.6|10
1655609140000|2022-06-19 03:25:40|5544.47|5424.47|5543.79|5423.79|5544.49|5424.49|5543.74|5423.74|10
1655609150000|2022-06-19 03:25:50|5543.72|5423.72|5543.13|5423.13|5544.41|5424.41|5543.13|5423.13|10
1655609160000|2022-06-19 03:26:00|5543.8|5423.8|5541.44|5421.44|5543.82|5423.82|5540.88|5420.88|10
1655609170000|2022-06-19 03:26:10|5540.74|5420.74|5540.45|5420.45|5541.08|5421.08|5539.94|5419.94|10
1655609180000|2022-06-19 03:26:20|5540.29|5420.29|5537.96|5417.96|5540.29|5420.29|5537.96|5417.96|10
1655609190000|2022-06-19 03:26:30|5538.41|5418.41|5535.16|5415.16|5538.41|5418.41|5535.16|5415.16|10
1655609200000|2022-06-19 03:26:40|5534.62|5414.62|5533.8|5413.8|5534.99|5414.99|5533.8|5413.8|10
1655609210000|2022-06-19 03:26:50|5533.9|5413.9|5534.4|5414.4|5534.57|5414.57|5533.88|5413.88|9
1655609220000|2022-06-19 03:27:00|5534.33|5414.33|5534.39|5414.39|5534.62|5414.62|5534.29|5414.29|10
1655609230000|2022-06-19 03:27:10|5534.49|5414.49|5534.63|5414.63|5534.95|5414.95|5534.49|5414.49|9
1655609240000|2022-06-19 03:27:20|5534.7|5414.7|5534.27|5414.27|5534.94|5414.94|5534.27|5414.27|9
1655609250000|2022-06-19 03:27:30|5534.23|5414.23|5532.85|5412.85|5534.23|5414.23|5532.85|5412.85|9
1655609260000|2022-06-19 03:27:40|5531.94|5411.94|5530.45|5410.45|5531.94|5411.94|5530.45|5410.45|10
1655609270000|2022-06-19 03:27:50|5529.86|5409.86|5529.38|5409.38|5529.86|5409.86|5528.4|5408.4|10
1655609280000|2022-06-19 03:28:00|5529.35|5409.35|5530.47|5410.47|5530.89|5410.89|5529.35|5409.35|10
1655609290000|2022-06-19 03:28:10|5530.58|5410.58|5533.77|5413.77|5533.77|5413.77|5530.58|5410.58|10
1655609300000|2022-06-19 03:28:20|5533.76|5413.76|5533.75|5413.75|5534.92|5414.92|5533.73|5413.73|10
1655609310000|2022-06-19 03:28:30|5533.73|5413.73|5532.66|5412.66|5533.96|5413.96|5532.64|5412.64|10
1655609320000|2022-06-19 03:28:40|5532.31|5412.31|5530.58|5410.58|5532.67|5412.67|5530.58|5410.58|10
1655609330000|2022-06-19 03:28:50|5531.04|5411.04|5530.14|5410.14|5531.04|5411.04|5529.93|5409.93|10
1655609340000|2022-06-19 03:29:00|5530.22|5410.22|5528.12|5408.12|5530.4|5410.4|5528.12|5408.12|10
1655609350000|2022-06-19 03:29:10|5528.26|5408.26|5527.8|5407.8|5528.59|5408.59|5527.8|5407.8|9
1655609360000|2022-06-19 03:29:20|5528.13|5408.13|5526.15|5406.15|5528.2|5408.2|5526.15|5406.15|10
1655609370000|2022-06-19 03:29:30|5526.59|5406.59|5525.43|5405.43|5526.71|5406.71|5525.43|5405.43|10
1655609380000|2022-06-19 03:29:40|5525.33|5405.33|5525.27|5405.27|5525.6|5405.6|5524.78|5404.78|10
1655609390000|2022-06-19 03:29:50|5525.24|5405.24|5524.28|5404.28|5525.29|5405.29|5524.28|5404.28|10
1655609400000|2022-06-19 03:30:00|5524.24|5404.24|5524.25|5404.25|5524.25|5404.25|5523.95|5403.95|10
1655609410000|2022-06-19 03:30:10|5524.21|5404.21|5525.35|5405.35|5525.35|5405.35|5524.21|5404.21|10
1655609420000|2022-06-19 03:30:20|5526|5406|5525.65|5405.65|5527.23|5407.23|5525.31|5405.31|10
1655609430000|2022-06-19 03:30:30|5526.76|5406.76|5528.16|5408.16|5528.44|5408.44|5526.76|5406.76|9
1655609440000|2022-06-19 03:30:40|5528.14|5408.14|5528.52|5408.52|5528.52|5408.52|5528.08|5408.08|10
1655609450000|2022-06-19 03:30:50|5528.56|5408.56|5528.82|5408.82|5528.82|5408.82|5528.56|5408.56|8
1655609460000|2022-06-19 03:31:00|5528.79|5408.79|5530.47|5410.47|5530.47|5410.47|5528.79|5408.79|10
1655609470000|2022-06-19 03:31:10|5530.57|5410.57|5533.2|5413.2|5533.2|5413.2|5530.57|5410.57|10
1655609480000|2022-06-19 03:31:20|5533.36|5413.36|5535.1|5415.1|5535.1|5415.1|5533.36|5413.36|10
1655609490000|2022-06-19 03:31:30|5535.28|5415.28|5534.12|5414.12|5535.28|5415.28|5534.11|5414.11|10
1655609500000|2022-06-19 03:31:40|5533.89|5413.89|5534.47|5414.47|5534.47|5414.47|5533.89|5413.89|10
1655609510000|2022-06-19 03:31:50|5534.99|5414.99|5534.68|5414.68|5535.27|5415.27|5534.45|5414.45|10
1655609520000|2022-06-19 03:32:00|5534.5|5414.5|5534.63|5414.63|5534.76|5414.76|5534.17|5414.17|10
1655609530000|2022-06-19 03:32:10|5534.61|5414.61|5535.07|5415.07|5535.07|5415.07|5534.53|5414.53|9
1655609540000|2022-06-19 03:32:20|5535.18|5415.18|5535.4|5415.4|5535.64|5415.64|5535.15|5415.15|10
1655609550000|2022-06-19 03:32:30|5535.75|5415.75|5536.33|5416.33|5536.53|5416.53|5535.75|5415.75|10
1655609560000|2022-06-19 03:32:40|5536.21|5416.21|5536.39|5416.39|5536.62|5416.62|5536.21|5416.21|10
1655609570000|2022-06-19 03:32:50|5536.96|5416.96|5537.1|5417.1|5537.1|5417.1|5536.13|5416.13|10
1655609580000|2022-06-19 03:33:00|5536.98|5416.98|5535.45|5415.45|5536.98|5416.98|5535.24|5415.24|10
1655609590000|2022-06-19 03:33:10|5535.28|5415.28|5534.57|5414.57|5535.45|5415.45|5534.09|5414.09|10
1655609600000|2022-06-19 03:33:20|5534.38|5414.38|5532.63|5412.63|5534.38|5414.38|5532.56|5412.56|9
1655609610000|2022-06-19 03:33:30|5532.53|5412.53|5531.19|5411.19|5532.55|5412.55|5530.99|5410.99|10
1655609620000|2022-06-19 03:33:40|5531.13|5411.13|5531.28|5411.28|5531.28|5411.28|5531|5411|8
1655609630000|2022-06-19 03:33:50|5531.03|5411.03|5530.74|5410.74|5531.03|5411.03|5530.71|5410.71|10
1655609640000|2022-06-19 03:34:00|5529.95|5409.95|5530.27|5410.27|5530.39|5410.39|5529.95|5409.95|10
1655609650000|2022-06-19 03:34:10|5530.05|5410.05|5531.27|5411.27|5531.27|5411.27|5529.98|5409.98|9
1655609660000|2022-06-19 03:34:20|5531.01|5411.01|5532.92|5412.92|5532.92|5412.92|5531.01|5411.01|10
1655609670000|2022-06-19 03:34:30|5533.22|5413.22|5535.5|5415.5|5535.5|5415.5|5533.22|5413.22|10
1655609680000|2022-06-19 03:34:40|5535.29|5415.29|5535.8|5415.8|5535.8|5415.8|5535.21|5415.21|10
1655609690000|2022-06-19 03:34:50|5535.83|5415.83|5536.49|5416.49|5536.49|5416.49|5535.7|5415.7|10
1655609700000|2022-06-19 03:35:00|5536.42|5416.42|5537.03|5417.03|5537.09|5417.09|5536.42|5416.42|10
1655609710000|2022-06-19 03:35:10|5536.8|5416.8|5537.55|5417.55|5537.55|5417.55|5536.8|5416.8|10
1655609720000|2022-06-19 03:35:20|5537.47|5417.47|5538.26|5418.26|5538.26|5418.26|5537.47|5417.47|8
1655609730000|2022-06-19 03:35:30|5538.21|5418.21|5538.52|5418.52|5538.65|5418.65|5538.21|5418.21|10
1655609740000|2022-06-19 03:35:40|5538.42|5418.42|5537.8|5417.8|5538.42|5418.42|5537.65|5417.65|10
1655609750000|2022-06-19 03:35:50|5537.84|5417.84|5538.22|5418.22|5538.22|5418.22|5537.76|5417.76|10
1655609760000|2022-06-19 03:36:00|5538.45|5418.45|5539.43|5419.43|5539.43|5419.43|5538.45|5418.45|10
1655609770000|2022-06-19 03:36:10|5539.28|5419.28|5538.73|5418.73|5539.34|5419.34|5538.73|5418.73|10
1655609780000|2022-06-19 03:36:20|5538.76|5418.76|5538.59|5418.59|5538.82|5418.82|5538.54|5418.54|9
1655609790000|2022-06-19 03:36:30|5538.36|5418.36|5537.62|5417.62|5538.46|5418.46|5537.62|5417.62|10
1655609800000|2022-06-19 03:36:40|5537.69|5417.69|5537.25|5417.25|5537.69|5417.69|5536.93|5416.93|10
1655609810000|2022-06-19 03:36:50|5537.4|5417.4|5538.34|5418.34|5538.45|5418.45|5537.4|5417.4|10
1655609820000|2022-06-19 03:37:00|5538.33|5418.33|5538.26|5418.26|5538.64|5418.64|5538.26|5418.26|10
1655609830000|2022-06-19 03:37:10|5538.25|5418.25|5536.92|5416.92|5538.25|5418.25|5536.92|5416.92|10
1655609840000|2022-06-19 03:37:20|5536.99|5416.99|5536.84|5416.84|5537.1|5417.1|5536.79|5416.79|10
1655609850000|2022-06-19 03:37:30|5536.79|5416.79|5536.71|5416.71|5536.79|5416.79|5536.6|5416.6|10
1655609860000|2022-06-19 03:37:40|5537.13|5417.13|5538.15|5418.15|5538.15|5418.15|5537.13|5417.13|10
1655609870000|2022-06-19 03:37:50|5538.22|5418.22|5539.17|5419.17|5539.17|5419.17|5538.1|5418.1|9
1655609880000|2022-06-19 03:38:00|5539.24|5419.24|5542.72|5422.72|5543.31|5423.31|5539.24|5419.24|10
1655609890000|2022-06-19 03:38:10|5542.67|5422.67|5541.72|5421.72|5542.67|5422.67|5541.6|5421.6|10
1655609900000|2022-06-19 03:38:20|5541.64|5421.64|5541.94|5421.94|5542.08|5422.08|5541.64|5421.64|10
1655609910000|2022-06-19 03:38:30|5542.47|5422.47|5542.31|5422.31|5542.51|5422.51|5542.19|5422.19|10
1655609920000|2022-06-19 03:38:40|5542.12|5422.12|5542.19|5422.19|5542.24|5422.24|5542.1|5422.1|9
1655609930000|2022-06-19 03:38:50|5542.2|5422.2|5541.87|5421.87|5542.22|5422.22|5541.87|5421.87|8
1655609940000|2022-06-19 03:39:00|5541.88|5421.88|5541.75|5421.75|5542.08|5422.08|5541.75|5421.75|10
1655609950000|2022-06-19 03:39:10|5541.44|5421.44|5540.69|5420.69|5541.44|5421.44|5540.55|5420.55|10
1655609960000|2022-06-19 03:39:20|5540.74|5420.74|5538.95|5418.95|5540.74|5420.74|5538.95|5418.95|10
1655609970000|2022-06-19 03:39:30|5538.78|5418.78|5535.68|5415.68|5538.84|5418.84|5535.68|5415.68|10
1655609980000|2022-06-19 03:39:40|5535.32|5415.32|5534|5414|5535.32|5415.32|5534|5414|9
1655609990000|2022-06-19 03:39:50|5533.82|5413.82|5531.17|5411.17|5533.82|5413.82|5531.17|5411.17|10
1655610000000|2022-06-19 03:40:00|5531.06|5411.06|5529.52|5409.52|5531.06|5411.06|5529.43|5409.43|10
1655610010000|2022-06-19 03:40:10|5529.64|5409.64|5526.7|5406.7|5529.68|5409.68|5526.7|5406.7|10
1655610020000|2022-06-19 03:40:20|5526.29|5406.29|5521.31|5401.31|5526.29|5406.29|5521.17|5401.17|10
1655610030000|2022-06-19 03:40:30|5520.91|5400.91|5518.12|5398.12|5520.91|5400.91|5518.12|5398.12|10
1655610040000|2022-06-19 03:40:40|5518.35|5398.35|5516.03|5396.03|5518.35|5398.35|5516.03|5396.03|10
1655610050000|2022-06-19 03:40:50|5515.77|5395.77|5515.87|5395.87|5515.87|5395.87|5515.16|5395.16|10
1655610060000|2022-06-19 03:41:00|5515.02|5395.02|5514.12|5394.12|5515.39|5395.39|5514.12|5394.12|9
1655610070000|2022-06-19 03:41:10|5514.35|5394.35|5510.27|5390.27|5514.35|5394.35|5510.06|5390.06|9
1655610080000|2022-06-19 03:41:20|5509.1|5389.1|5505.75|5385.75|5509.1|5389.1|5504.83|5384.83|10
1655610090000|2022-06-19 03:41:30|5505.04|5385.04|5504.12|5384.12|5505.23|5385.23|5504.11|5384.11|10
1655610100000|2022-06-19 03:41:40|5503.99|5383.99|5502.49|5382.49|5503.99|5383.99|5502.13|5382.13|10
1655610110000|2022-06-19 03:41:50|5502.38|5382.38|5501.42|5381.42|5502.49|5382.49|5501.39|5381.39|10
1655610120000|2022-06-19 03:42:00|5501.67|5381.67|5501.56|5381.56|5501.73|5381.73|5501.28|5381.28|10
1655610130000|2022-06-19 03:42:10|5501.62|5381.62|5501.1|5381.1|5501.98|5381.98|5500.9|5380.9|10
1655610140000|2022-06-19 03:42:20|5500.65|5380.65|5499.86|5379.86|5501.04|5381.04|5499.83|5379.83|10
1655610150000|2022-06-19 03:42:30|5500.29|5380.29|5498.4|5378.4|5500.41|5380.41|5498.07|5378.07|10
1655610160000|2022-06-19 03:42:40|5498.15|5378.15|5496.81|5376.81|5498.15|5378.15|5496.58|5376.58|10
1655610170000|2022-06-19 03:42:50|5496.72|5376.72|5496.13|5376.13|5497.04|5377.04|5496.13|5376.13|10
1655610180000|2022-06-19 03:43:00|5496.14|5376.14|5496.62|5376.62|5496.62|5376.62|5496.09|5376.09|9
1655610190000|2022-06-19 03:43:10|5496.83|5376.83|5497.81|5377.81|5497.81|5377.81|5496.83|5376.83|10
1655610200000|2022-06-19 03:43:20|5497.18|5377.18|5499.41|5379.41|5499.41|5379.41|5496.85|5376.85|10
1655610210000|2022-06-19 03:43:30|5498.93|5378.93|5499.74|5379.74|5500.35|5380.35|5498.93|5378.93|10
1655610220000|2022-06-19 03:43:40|5499.87|5379.87|5501.49|5381.49|5501.79|5381.79|5499.87|5379.87|10
1655610230000|2022-06-19 03:43:50|5501.32|5381.32|5501.64|5381.64|5502.07|5382.07|5500.57|5380.57|10
1655610240000|2022-06-19 03:44:00|5500.39|5380.39|5501.59|5381.59|5501.97|5381.97|5500.39|5380.39|9
1655610250000|2022-06-19 03:44:10|5501.66|5381.66|5499.68|5379.68|5501.66|5381.66|5499.68|5379.68|10
1655610260000|2022-06-19 03:44:20|5499.67|5379.67|5498.32|5378.32|5499.67|5379.67|5497.74|5377.74|9
1655610270000|2022-06-19 03:44:30|5498.42|5378.42|5498.44|5378.44|5498.91|5378.91|5498.42|5378.42|10
1655610280000|2022-06-19 03:44:40|5498.56|5378.56|5498.55|5378.55|5498.56|5378.56|5498.31|5378.31|10
1655610290000|2022-06-19 03:44:50|5497.66|5377.66|5497.78|5377.78|5498.08|5378.08|5497.61|5377.61|10
1655610300000|2022-06-19 03:45:00|5497.49|5377.49|5497.3|5377.3|5497.49|5377.49|5496.84|5376.84|10
1655610310000|2022-06-19 03:45:10|5497.19|5377.19|5498.59|5378.59|5498.59|5378.59|5497.19|5377.19|10
1655610320000|2022-06-19 03:45:20|5498.51|5378.51|5497.46|5377.46|5498.55|5378.55|5497.46|5377.46|10
1655610330000|2022-06-19 03:45:30|5497.34|5377.34|5496.62|5376.62|5497.56|5377.56|5496.42|5376.42|10
1655610340000|2022-06-19 03:45:40|5496.83|5376.83|5496.1|5376.1|5496.83|5376.83|5495.97|5375.97|10
1655610350000|2022-06-19 03:45:50|5495.84|5375.84|5495.89|5375.89|5496.86|5376.86|5495.78|5375.78|10
1655610360000|2022-06-19 03:46:00|5496.26|5376.26|5496.75|5376.75|5496.75|5376.75|5495.63|5375.63|10
1655610370000|2022-06-19 03:46:10|5496.11|5376.11|5497.05|5377.05|5497.56|5377.56|5496.11|5376.11|10
1655610380000|2022-06-19 03:46:20|5497.31|5377.31|5497.56|5377.56|5497.56|5377.56|5496.79|5376.79|10
1655610390000|2022-06-19 03:46:30|5497.28|5377.28|5497.6|5377.6|5497.75|5377.75|5497.03|5377.03|10
1655610400000|2022-06-19 03:46:40|5497.63|5377.63|5497.91|5377.91|5497.97|5377.97|5497.4|5377.4|9
1655610410000|2022-06-19 03:46:50|5498.03|5378.03|5498.23|5378.23|5498.24|5378.24|5497.68|5377.68|10
1655610420000|2022-06-19 03:47:00|5498.19|5378.19|5498.37|5378.37|5498.7|5378.7|5498.08|5378.08|10
1655610430000|2022-06-19 03:47:10|5498.84|5378.84|5499.87|5379.87|5499.87|5379.87|5498.78|5378.78|10
1655610440000|2022-06-19 03:47:20|5499.29|5379.29|5499.16|5379.16|5499.69|5379.69|5499.08|5379.08|10
1655610450000|2022-06-19 03:47:30|5499.47|5379.47|5499.68|5379.68|5499.72|5379.72|5499.14|5379.14|10
1655610460000|2022-06-19 03:47:40|5499.62|5379.62|5499.89|5379.89|5500.07|5380.07|5499.48|5379.48|10
1655610470000|2022-06-19 03:47:50|5500.21|5380.21|5499.25|5379.25|5500.23|5380.23|5499.25|5379.25|10
1655610480000|2022-06-19 03:48:00|5499.3|5379.3|5499.79|5379.79|5499.79|5379.79|5499.22|5379.22|10
1655610490000|2022-06-19 03:48:10|5499.85|5379.85|5501.18|5381.18|5501.2|5381.2|5499.78|5379.78|10
1655610500000|2022-06-19 03:48:20|5501.58|5381.58|5501.98|5381.98|5502.06|5382.06|5501.58|5381.58|10
1655610510000|2022-06-19 03:48:30|5501.57|5381.57|5501.85|5381.85|5501.86|5381.86|5501.57|5381.57|9
1655610520000|2022-06-19 03:48:40|5501.79|5381.79|5501.82|5381.82|5502.01|5382.01|5501.79|5381.79|9
1655610530000|2022-06-19 03:48:50|5501.56|5381.56|5501.46|5381.46|5501.67|5381.67|5501.4|5381.4|10
1655610540000|2022-06-19 03:49:00|5501.45|5381.45|5501.53|5381.53|5501.58|5381.58|5501.4|5381.4|9
1655610550000|2022-06-19 03:49:10|5501.58|5381.58|5502.12|5382.12|5502.12|5382.12|5501.58|5381.58|9
1655610560000|2022-06-19 03:49:20|5502.28|5382.28|5503.57|5383.57|5503.61|5383.61|5502.28|5382.28|9
1655610570000|2022-06-19 03:49:30|5503.76|5383.76|5504.12|5384.12|5504.12|5384.12|5503.47|5383.47|10
1655610580000|2022-06-19 03:49:40|5504.03|5384.03|5503.21|5383.21|5504.1|5384.1|5503.01|5383.01|10
1655610590000|2022-06-19 03:49:50|5503.05|5383.05|5502.91|5382.91|5503.45|5383.45|5502.71|5382.71|10
1655610600000|2022-06-19 03:50:00|5502.79|5382.79|5505.05|5385.05|5505.05|5385.05|5502.75|5382.75|10
1655610610000|2022-06-19 03:50:10|5505.11|5385.11|5506.15|5386.15|5506.15|5386.15|5505.11|5385.11|9
1655610620000|2022-06-19 03:50:20|5506.03|5386.03|5505.8|5385.8|5506.04|5386.04|5505.8|5385.8|8
1655610630000|2022-06-19 03:50:30|5505.94|5385.94|5505.22|5385.22|5505.94|5385.94|5505.01|5385.01|10
1655610640000|2022-06-19 03:50:40|5505.03|5385.03|5504.9|5384.9|5505.03|5385.03|5504.78|5384.78|7
1655610650000|2022-06-19 03:50:50|5504.66|5384.66|5504.19|5384.19|5504.66|5384.66|5504.17|5384.17|9
1655610660000|2022-06-19 03:51:00|5504.14|5384.14|5503.81|5383.81|5504.14|5384.14|5503.81|5383.81|7
1655610670000|2022-06-19 03:51:10|5503.66|5383.66|5502.51|5382.51|5503.66|5383.66|5502.51|5382.51|8
1655610680000|2022-06-19 03:51:20|5502.36|5382.36|5500.65|5380.65|5502.36|5382.36|5500.65|5380.65|10
1655610690000|2022-06-19 03:51:30|5499.9|5379.9|5498.62|5378.62|5500.41|5380.41|5498.45|5378.45|10
1655610700000|2022-06-19 03:51:40|5498.54|5378.54|5497.67|5377.67|5498.64|5378.64|5497.65|5377.65|10
1655610710000|2022-06-19 03:51:50|5497.13|5377.13|5496.63|5376.63|5497.25|5377.25|5496.26|5376.26|8
1655610720000|2022-06-19 03:52:00|5497.04|5377.04|5496.14|5376.14|5497.04|5377.04|5495.97|5375.97|10
1655610730000|2022-06-19 03:52:10|5496.33|5376.33|5495.07|5375.07|5496.43|5376.43|5495.03|5375.03|10
1655610740000|2022-06-19 03:52:20|5495.17|5375.17|5489.94|5369.94|5495.17|5375.17|5489.94|5369.94|10
1655610750000|2022-06-19 03:52:30|5490.62|5370.62|5489.49|5369.49|5490.93|5370.93|5489.49|5369.49|10
1655610760000|2022-06-19 03:52:40|5489.7|5369.7|5486.96|5366.96|5489.7|5369.7|5486.96|5366.96|10
1655610770000|2022-06-19 03:52:50|5487.18|5367.18|5485.63|5365.63|5487.18|5367.18|5485.04|5365.04|10
1655610780000|2022-06-19 03:53:00|5485.45|5365.45|5482.3|5362.3|5485.45|5365.45|5482.3|5362.3|10
1655610790000|2022-06-19 03:53:10|5481.74|5361.74|5479.86|5359.86|5482.04|5362.04|5479.74|5359.74|10
1655610800000|2022-06-19 03:53:20|5479.16|5359.16|5478.36|5358.36|5479.16|5359.16|5478.11|5358.11|9
1655610810000|2022-06-19 03:53:30|5478.04|5358.04|5477.34|5357.34|5478.04|5358.04|5477.29|5357.29|10
1655610820000|2022-06-19 03:53:40|5476.35|5356.35|5474.3|5354.3|5476.66|5356.66|5474.3|5354.3|10
1655610830000|2022-06-19 03:53:50|5474.09|5354.09|5473.68|5353.68|5474.23|5354.23|5473.44|5353.44|10
1655610840000|2022-06-19 03:54:00|5473.7|5353.7|5473.2|5353.2|5473.95|5353.95|5473.05|5353.05|10
1655610850000|2022-06-19 03:54:10|5473.11|5353.11|5473.68|5353.68|5473.68|5353.68|5472.87|5352.87|10
1655610860000|2022-06-19 03:54:20|5473.97|5353.97|5474.4|5354.4|5474.51|5354.51|5473.97|5353.97|10
1655610870000|2022-06-19 03:54:30|5474.77|5354.77|5474.23|5354.23|5474.77|5354.77|5474.16|5354.16|10
1655610880000|2022-06-19 03:54:40|5474.02|5354.02|5472.18|5352.18|5474.45|5354.45|5471.46|5351.46|10
1655610890000|2022-06-19 03:54:50|5472.55|5352.55|5473.97|5353.97|5473.97|5353.97|5472.27|5352.27|10
1655610900000|2022-06-19 03:55:00|5473.91|5353.91|5473.7|5353.7|5474.46|5354.46|5473.53|5353.53|10
1655610910000|2022-06-19 03:55:10|5474.13|5354.13|5472.15|5352.15|5474.13|5354.13|5472.15|5352.15|10
1655610920000|2022-06-19 03:55:20|5473.45|5353.45|5469.24|5349.24|5473.45|5353.45|5469.24|5349.24|10
1655610930000|2022-06-19 03:55:30|5469.07|5349.07|5466.34|5346.34|5469.07|5349.07|5466.34|5346.34|10
1655610940000|2022-06-19 03:55:40|5466.24|5346.24|5463.03|5343.03|5466.24|5346.24|5463.03|5343.03|10
1655610950000|2022-06-19 03:55:50|5462.92|5342.92|5460.35|5340.35|5462.93|5342.93|5460.25|5340.25|10
1655610960000|2022-06-19 03:56:00|5459.89|5339.89|5458.66|5338.66|5459.89|5339.89|5458.09|5338.09|10
1655610970000|2022-06-19 03:56:10|5459.6|5339.6|5458.64|5338.64|5460.43|5340.43|5458.64|5338.64|10
1655610980000|2022-06-19 03:56:20|5458.89|5338.89|5457.31|5337.31|5459.36|5339.36|5457.31|5337.31|10
1655610990000|2022-06-19 03:56:30|5457.1|5337.1|5455.41|5335.41|5457.27|5337.27|5455.38|5335.38|10
1655611000000|2022-06-19 03:56:40|5454.74|5334.74|5452.91|5332.91|5455.13|5335.13|5452.85|5332.85|9
1655611010000|2022-06-19 03:56:50|5452.4|5332.4|5451.45|5331.45|5452.4|5332.4|5450.82|5330.82|9
1655611020000|2022-06-19 03:57:00|5451.61|5331.61|5451.15|5331.15|5451.61|5331.61|5450.67|5330.67|10
1655611030000|2022-06-19 03:57:10|5450.89|5330.89|5449.47|5329.47|5450.89|5330.89|5449.28|5329.28|9
1655611040000|2022-06-19 03:57:20|5449.4|5329.4|5448.15|5328.15|5449.4|5329.4|5448.15|5328.15|10
1655611050000|2022-06-19 03:57:30|5447.71|5327.71|5446.17|5326.17|5447.71|5327.71|5446.17|5326.17|9
1655611060000|2022-06-19 03:57:40|5446.21|5326.21|5445.47|5325.47|5446.21|5326.21|5445.47|5325.47|9
1655611070000|2022-06-19 03:57:50|5445.53|5325.53|5445.78|5325.78|5445.78|5325.78|5445.14|5325.14|10
1655611080000|2022-06-19 03:58:00|5445.7|5325.7|5445.61|5325.61|5445.82|5325.82|5444.92|5324.92|10
1655611090000|2022-06-19 03:58:10|5446|5326|5446.71|5326.71|5447.48|5327.48|5446|5326|10
1655611100000|2022-06-19 03:58:20|5447.22|5327.22|5448.07|5328.07|5448.07|5328.07|5447.19|5327.19|10
1655611110000|2022-06-19 03:58:30|5448.03|5328.03|5448.15|5328.15|5448.71|5328.71|5447.99|5327.99|10
1655611120000|2022-06-19 03:58:40|5448.05|5328.05|5449.19|5329.19|5449.19|5329.19|5448.05|5328.05|10
1655611130000|2022-06-19 03:58:50|5449.08|5329.08|5450.03|5330.03|5450.03|5330.03|5449.08|5329.08|10
1655611140000|2022-06-19 03:59:00|5450.09|5330.09|5451.75|5331.75|5451.86|5331.86|5449.97|5329.97|10
1655611150000|2022-06-19 03:59:10|5451.66|5331.66|5452.2|5332.2|5452.84|5332.84|5451.57|5331.57|10
1655611160000|2022-06-19 03:59:20|5451.76|5331.76|5453.09|5333.09|5453.09|5333.09|5451.76|5331.76|9
1655611170000|2022-06-19 03:59:30|5453.23|5333.23|5453.3|5333.3|5453.8|5333.8|5452.9|5332.9|8
1655611180000|2022-06-19 03:59:40|5453.57|5333.57|5453.5|5333.5|5454.15|5334.15|5453.47|5333.47|9
1655611190000|2022-06-19 03:59:50|5453.77|5333.77|5453.71|5333.71|5453.88|5333.88|5453.69|5333.69|10
1655611200000|2022-06-19 04:00:00|5454.12|5334.12|5453.51|5333.51|5454.43|5334.43|5453.51|5333.51|10
1655611210000|2022-06-19 04:00:10|5453.16|5333.16|5453.7|5333.7|5454.07|5334.07|5453.16|5333.16|10
1655611220000|2022-06-19 04:00:20|5453.71|5333.71|5453.4|5333.4|5454.5|5334.5|5453.25|5333.25|10
1655611230000|2022-06-19 04:00:30|5454.32|5334.32|5452.52|5332.52|5454.32|5334.32|5452.03|5332.03|10
1655611240000|2022-06-19 04:00:40|5453.21|5333.21|5452.9|5332.9|5453.26|5333.26|5452.83|5332.83|10
1655611250000|2022-06-19 04:00:50|5452.77|5332.77|5452.62|5332.62|5452.88|5332.88|5452.05|5332.05|10
1655611260000|2022-06-19 04:01:00|5452.63|5332.63|5453.36|5333.36|5453.36|5333.36|5452.36|5332.36|10
1655611270000|2022-06-19 04:01:10|5453.42|5333.42|5453.3|5333.3|5453.42|5333.42|5451.43|5331.43|10
1655611280000|2022-06-19 04:01:20|5453.17|5333.17|5454.65|5334.65|5455.23|5335.23|5453.17|5333.17|10
1655611290000|2022-06-19 04:01:30|5455.31|5335.31|5455.35|5335.35|5456.15|5336.15|5455.19|5335.19|10
1655611300000|2022-06-19 04:01:40|5455.62|5335.62|5456.13|5336.13|5456.15|5336.15|5455.29|5335.29|10
1655611310000|2022-06-19 04:01:50|5456.25|5336.25|5456.55|5336.55|5456.97|5336.97|5456.25|5336.25|10
1655611320000|2022-06-19 04:02:00|5456.61|5336.61|5456.83|5336.83|5456.86|5336.86|5456.61|5336.61|8
1655611330000|2022-06-19 04:02:10|5456.71|5336.71|5456.25|5336.25|5456.71|5336.71|5456.17|5336.17|10
1655611340000|2022-06-19 04:02:20|5456.16|5336.16|5455.29|5335.29|5456.46|5336.46|5455.29|5335.29|10
1655611350000|2022-06-19 04:02:30|5454.98|5334.98|5454.74|5334.74|5455.52|5335.52|5454.26|5334.26|9
1655611360000|2022-06-19 04:02:40|5454.91|5334.91|5453.15|5333.15|5454.91|5334.91|5453.15|5333.15|10
1655611370000|2022-06-19 04:02:50|5453.18|5333.18|5451.38|5331.38|5453.18|5333.18|5451.38|5331.38|9
1655611380000|2022-06-19 04:03:00|5451.15|5331.15|5449.41|5329.41|5451.42|5331.42|5449.41|5329.41|10
1655611390000|2022-06-19 04:03:10|5449.33|5329.33|5447.89|5327.89|5449.33|5329.33|5447.38|5327.38|10
1655611400000|2022-06-19 04:03:20|5447.76|5327.76|5447.05|5327.05|5447.76|5327.76|5446.3|5326.3|10
1655611410000|2022-06-19 04:03:30|5447.03|5327.03|5447.83|5327.83|5447.83|5327.83|5447.03|5327.03|9
1655611420000|2022-06-19 04:03:40|5447.72|5327.72|5449.49|5329.49|5449.77|5329.77|5447.72|5327.72|9
1655611430000|2022-06-19 04:03:50|5449.6|5329.6|5448.41|5328.41|5449.6|5329.6|5448.01|5328.01|10
1655611440000|2022-06-19 04:04:00|5448.39|5328.39|5449.09|5329.09|5449.09|5329.09|5448.39|5328.39|8
1655611450000|2022-06-19 04:04:10|5449.4|5329.4|5450.58|5330.58|5450.8|5330.8|5449.4|5329.4|10
1655611460000|2022-06-19 04:04:20|5450.55|5330.55|5449.45|5329.45|5450.57|5330.57|5449.45|5329.45|10
1655611470000|2022-06-19 04:04:30|5449.53|5329.53|5448.24|5328.24|5449.57|5329.57|5448.24|5328.24|10
1655611480000|2022-06-19 04:04:40|5448.17|5328.17|5447.94|5327.94|5448.18|5328.18|5447.64|5327.64|10
1655611490000|2022-06-19 04:04:50|5447.87|5327.87|5448.29|5328.29|5449.01|5329.01|5447.87|5327.87|9
1655611500000|2022-06-19 04:05:00|5448.01|5328.01|5449.19|5329.19|5449.19|5329.19|5448.01|5328.01|10
1655611510000|2022-06-19 04:05:10|5449.05|5329.05|5449.23|5329.23|5449.4|5329.4|5449.05|5329.05|10
1655611520000|2022-06-19 04:05:20|5449.25|5329.25|5449.61|5329.61|5449.63|5329.63|5449.15|5329.15|10
1655611530000|2022-06-19 04:05:30|5449.68|5329.68|5450.08|5330.08|5450.08|5330.08|5449.68|5329.68|9
1655611540000|2022-06-19 04:05:40|5449.96|5329.96|5448.69|5328.69|5449.96|5329.96|5448.68|5328.68|10
1655611550000|2022-06-19 04:05:50|5448.52|5328.52|5447.31|5327.31|5448.52|5328.52|5447.31|5327.31|10
1655611560000|2022-06-19 04:06:00|5447.24|5327.24|5446.7|5326.7|5447.25|5327.25|5446.7|5326.7|10
1655611570000|2022-06-19 04:06:10|5446.82|5326.82|5445.9|5325.9|5446.96|5326.96|5445.9|5325.9|10
1655611580000|2022-06-19 04:06:20|5445.68|5325.68|5445.42|5325.42|5445.91|5325.91|5445.33|5325.33|10
1655611590000|2022-06-19 04:06:30|5445.44|5325.44|5445.59|5325.59|5445.65|5325.65|5445.21|5325.21|10
1655611600000|2022-06-19 04:06:40|5446.07|5326.07|5446.64|5326.64|5446.8|5326.8|5445.62|5325.62|10
1655611610000|2022-06-19 04:06:50|5446.54|5326.54|5447.11|5327.11|5447.11|5327.11|5446.54|5326.54|10
1655611620000|2022-06-19 04:07:00|5447.22|5327.22|5446.37|5326.37|5447.22|5327.22|5445.61|5325.61|10
1655611630000|2022-06-19 04:07:10|5446.56|5326.56|5447.86|5327.86|5447.86|5327.86|5445.89|5325.89|10
1655611640000|2022-06-19 04:07:20|5448.32|5328.32|5448.11|5328.11|5448.74|5328.74|5447.98|5327.98|10
1655611650000|2022-06-19 04:07:30|5448.2|5328.2|5449.38|5329.38|5449.52|5329.52|5448.2|5328.2|9
1655611660000|2022-06-19 04:07:40|5449.5|5329.5|5452.52|5332.52|5452.52|5332.52|5449.5|5329.5|10
1655611670000|2022-06-19 04:07:50|5453.35|5333.35|5453.24|5333.24|5453.92|5333.92|5452.81|5332.81|10
1655611680000|2022-06-19 04:08:00|5453.26|5333.26|5454.19|5334.19|5454.35|5334.35|5453.26|5333.26|10
1655611690000|2022-06-19 04:08:10|5454.74|5334.74|5455.74|5335.74|5456.57|5336.57|5454.74|5334.74|10
1655611700000|2022-06-19 04:08:20|5457.29|5337.29|5457.48|5337.48|5457.48|5337.48|5456.62|5336.62|9
1655611710000|2022-06-19 04:08:30|5457.6|5337.6|5457.83|5337.83|5457.97|5337.97|5457.6|5337.6|9
1655611720000|2022-06-19 04:08:40|5457.89|5337.89|5458.15|5338.15|5458.56|5338.56|5457.33|5337.33|10
1655611730000|2022-06-19 04:08:50|5458.87|5338.87|5458.45|5338.45|5458.88|5338.88|5458.32|5338.32|10
1655611740000|2022-06-19 04:09:00|5458.87|5338.87|5459.85|5339.85|5459.85|5339.85|5458.87|5338.87|10
1655611750000|2022-06-19 04:09:10|5460.01|5340.01|5462.88|5342.88|5462.88|5342.88|5460.01|5340.01|10
1655611760000|2022-06-19 04:09:20|5462.92|5342.92|5463.86|5343.86|5464.31|5344.31|5462.92|5342.92|10
1655611770000|2022-06-19 04:09:30|5463.91|5343.91|5467.72|5347.72|5467.72|5347.72|5463.91|5343.91|10
1655611780000|2022-06-19 04:09:40|5468.56|5348.56|5469.06|5349.06|5469.09|5349.09|5468.39|5348.39|9
1655611790000|2022-06-19 04:09:50|5468.5|5348.5|5468.54|5348.54|5468.69|5348.69|5468.25|5348.25|10
1655611800000|2022-06-19 04:10:00|5468.35|5348.35|5472.52|5352.52|5472.52|5352.52|5468.01|5348.01|10
1655611810000|2022-06-19 04:10:10|5472.33|5352.33|5482.49|5362.49|5482.49|5362.49|5472.33|5352.33|10
1655611820000|2022-06-19 04:10:20|5484.87|5364.87|5490.56|5370.56|5490.56|5370.56|5484.77|5364.77|10
1655611830000|2022-06-19 04:10:30|5490.87|5370.87|5496.02|5376.02|5496.02|5376.02|5490.87|5370.87|10
1655611840000|2022-06-19 04:10:40|5495.98|5375.98|5495.63|5375.63|5497.13|5377.13|5495.6|5375.6|10
1655611850000|2022-06-19 04:10:50|5495.31|5375.31|5494.38|5374.38|5495.31|5375.31|5494.38|5374.38|10
1655611860000|2022-06-19 04:11:00|5494.17|5374.17|5491.98|5371.98|5494.17|5374.17|5491.98|5371.98|10
1655611870000|2022-06-19 04:11:10|5492.14|5372.14|5492.08|5372.08|5492.33|5372.33|5491.59|5371.59|10
1655611880000|2022-06-19 04:11:20|5492.27|5372.27|5489.97|5369.97|5492.27|5372.27|5489.97|5369.97|10
1655611890000|2022-06-19 04:11:30|5489.9|5369.9|5485.73|5365.73|5489.92|5369.92|5485.73|5365.73|10
1655611900000|2022-06-19 04:11:40|5485.58|5365.58|5484.59|5364.59|5485.58|5365.58|5484.5|5364.5|9
1655611910000|2022-06-19 04:11:50|5484.26|5364.26|5484.01|5364.01|5484.38|5364.38|5483.79|5363.79|9
1655611920000|2022-06-19 04:12:00|5484.13|5364.13|5483.26|5363.26|5484.31|5364.31|5483.02|5363.02|10
1655611930000|2022-06-19 04:12:10|5482.78|5362.78|5482.41|5362.41|5483.05|5363.05|5482.41|5362.41|10
1655611940000|2022-06-19 04:12:20|5482.23|5362.23|5483.39|5363.39|5483.39|5363.39|5481.67|5361.67|10
1655611950000|2022-06-19 04:12:30|5484.24|5364.24|5485.88|5365.88|5486|5366|5484.24|5364.24|10
1655611960000|2022-06-19 04:12:40|5486.13|5366.13|5485.5|5365.5|5486.21|5366.21|5485.4|5365.4|10
1655611970000|2022-06-19 04:12:50|5485.73|5365.73|5487.54|5367.54|5487.54|5367.54|5485.73|5365.73|9
1655611980000|2022-06-19 04:13:00|5487.57|5367.57|5489.51|5369.51|5490.13|5370.13|5487.57|5367.57|10
1655611990000|2022-06-19 04:13:10|5489.92|5369.92|5491.26|5371.26|5491.32|5371.32|5489.79|5369.79|10
1655612000000|2022-06-19 04:13:20|5491.2|5371.2|5493.15|5373.15|5493.21|5373.21|5491.2|5371.2|10
1655612010000|2022-06-19 04:13:30|5493.43|5373.43|5495.62|5375.62|5495.62|5375.62|5493.24|5373.24|10
1655612020000|2022-06-19 04:13:40|5495.92|5375.92|5496.21|5376.21|5496.35|5376.35|5495.83|5375.83|9
1655612030000|2022-06-19 04:13:50|5496.12|5376.12|5495.86|5375.86|5496.45|5376.45|5495.72|5375.72|10
1655612040000|2022-06-19 04:14:00|5495.15|5375.15|5495.27|5375.27|5495.72|5375.72|5494.68|5374.68|10
1655612050000|2022-06-19 04:14:10|5494.76|5374.76|5494.44|5374.44|5495.37|5375.37|5494.44|5374.44|10
1655612060000|2022-06-19 04:14:20|5494.42|5374.42|5493.87|5373.87|5494.46|5374.46|5493.87|5373.87|8
1655612070000|2022-06-19 04:14:30|5493.89|5373.89|5494.62|5374.62|5494.89|5374.89|5493.89|5373.89|10
1655612080000|2022-06-19 04:14:40|5494.72|5374.72|5494.87|5374.87|5495.75|5375.75|5494.64|5374.64|9
1655612090000|2022-06-19 04:14:50|5494.91|5374.91|5495.43|5375.43|5495.62|5375.62|5494.91|5374.91|10
1655612100000|2022-06-19 04:15:00|5495.48|5375.48|5496.53|5376.53|5496.71|5376.71|5495.27|5375.27|10
1655612110000|2022-06-19 04:15:10|5496.19|5376.19|5497.01|5377.01|5497.13|5377.13|5496.17|5376.17|10
1655612120000|2022-06-19 04:15:20|5496.77|5376.77|5497.41|5377.41|5497.41|5377.41|5496.53|5376.53|9
1655612130000|2022-06-19 04:15:30|5497.12|5377.12|5496.74|5376.74|5497.71|5377.71|5496.71|5376.71|10
1655612140000|2022-06-19 04:15:40|5495.85|5375.85|5495.96|5375.96|5496.12|5376.12|5495.77|5375.77|10
1655612150000|2022-06-19 04:15:50|5496.02|5376.02|5495.62|5375.62|5496.02|5376.02|5495.48|5375.48|10
1655612160000|2022-06-19 04:16:00|5495.63|5375.63|5495.09|5375.09|5495.69|5375.69|5494.81|5374.81|10
1655612170000|2022-06-19 04:16:10|5495.1|5375.1|5494.79|5374.79|5495.11|5375.11|5494.45|5374.45|10
1655612180000|2022-06-19 04:16:20|5494.67|5374.67|5494.3|5374.3|5494.75|5374.75|5493.93|5373.93|10
1655612190000|2022-06-19 04:16:30|5494.32|5374.32|5494.24|5374.24|5494.32|5374.32|5493.7|5373.7|10
1655612200000|2022-06-19 04:16:40|5494.16|5374.16|5493.74|5373.74|5494.32|5374.32|5493.57|5373.57|8
1655612210000|2022-06-19 04:16:50|5493.5|5373.5|5493.37|5373.37|5493.6|5373.6|5492.74|5372.74|10
1655612220000|2022-06-19 04:17:00|5492.46|5372.46|5492.48|5372.48|5492.59|5372.59|5492.02|5372.02|10
1655612230000|2022-06-19 04:17:10|5492.21|5372.21|5492.47|5372.47|5492.47|5372.47|5491.75|5371.75|9
1655612240000|2022-06-19 04:17:20|5492.65|5372.65|5492|5372|5492.69|5372.69|5491.91|5371.91|10
1655612250000|2022-06-19 04:17:30|5492.48|5372.48|5493.08|5373.08|5493.15|5373.15|5492.19|5372.19|10
1655612260000|2022-06-19 04:17:40|5493.16|5373.16|5493.48|5373.48|5493.48|5373.48|5492.9|5372.9|10
1655612270000|2022-06-19 04:17:50|5493.28|5373.28|5493.26|5373.26|5493.28|5373.28|5492.9|5372.9|10
1655612280000|2022-06-19 04:18:00|5493.3|5373.3|5493.5|5373.5|5493.7|5373.7|5493.11|5373.11|10
1655612290000|2022-06-19 04:18:10|5493.6|5373.6|5494.97|5374.97|5495|5375|5493.6|5373.6|10
1655612300000|2022-06-19 04:18:20|5494.94|5374.94|5494.54|5374.54|5494.94|5374.94|5494.48|5374.48|10
1655612310000|2022-06-19 04:18:30|5494.65|5374.65|5494.86|5374.86|5494.98|5374.98|5494.65|5374.65|10
1655612320000|2022-06-19 04:18:40|5494.91|5374.91|5494.72|5374.72|5495.07|5375.07|5494.72|5374.72|9
1655612330000|2022-06-19 04:18:50|5494.57|5374.57|5494.27|5374.27|5494.57|5374.57|5494.1|5374.1|8
1655612340000|2022-06-19 04:19:00|5494.14|5374.14|5493.35|5373.35|5494.52|5374.52|5493.35|5373.35|10
1655612350000|2022-06-19 04:19:10|5493.07|5373.07|5490.47|5370.47|5493.15|5373.15|5490.47|5370.47|10
1655612360000|2022-06-19 04:19:20|5490.59|5370.59|5489.57|5369.57|5490.59|5370.59|5489.51|5369.51|10
1655612370000|2022-06-19 04:19:30|5490.13|5370.13|5488.81|5368.81|5490.13|5370.13|5488.71|5368.71|10
1655612380000|2022-06-19 04:19:40|5488.87|5368.87|5488.13|5368.13|5489.11|5369.11|5487.98|5367.98|8
1655612390000|2022-06-19 04:19:50|5488.16|5368.16|5486.34|5366.34|5488.16|5368.16|5486.28|5366.28|10
1655612400000|2022-06-19 04:20:00|5485.99|5365.99|5485.87|5365.87|5486.01|5366.01|5485.8|5365.8|8
1655612410000|2022-06-19 04:20:10|5485.95|5365.95|5485.83|5365.83|5486.06|5366.06|5485.83|5365.83|10
1655612420000|2022-06-19 04:20:20|5485.78|5365.78|5485.35|5365.35|5485.78|5365.78|5485.08|5365.08|10
1655612430000|2022-06-19 04:20:30|5485.42|5365.42|5486.4|5366.4|5486.4|5366.4|5485.35|5365.35|10
1655612440000|2022-06-19 04:20:40|5486.67|5366.67|5488.95|5368.95|5488.95|5368.95|5486.67|5366.67|10
1655612450000|2022-06-19 04:20:50|5488.73|5368.73|5490.72|5370.72|5491.07|5371.07|5488.73|5368.73|10
1655612460000|2022-06-19 04:21:00|5491.12|5371.12|5492.9|5372.9|5492.94|5372.94|5491.12|5371.12|10
1655612470000|2022-06-19 04:21:10|5492.74|5372.74|5493.47|5373.47|5493.47|5373.47|5492.55|5372.55|10
1655612480000|2022-06-19 04:21:20|5493.44|5373.44|5494.36|5374.36|5494.36|5374.36|5493.12|5373.12|10
1655612490000|2022-06-19 04:21:30|5493.97|5373.97|5494.78|5374.78|5494.8|5374.8|5493.97|5373.97|9
1655612500000|2022-06-19 04:21:40|5494.7|5374.7|5495.19|5375.19|5495.49|5375.49|5494.7|5374.7|10
1655612510000|2022-06-19 04:21:50|5495.48|5375.48|5495.17|5375.17|5495.48|5375.48|5494.76|5374.76|10
1655612520000|2022-06-19 04:22:00|5495.1|5375.1|5494.54|5374.54|5495.35|5375.35|5494.47|5374.47|10
1655612530000|2022-06-19 04:22:10|5494.48|5374.48|5492.5|5372.5|5494.48|5374.48|5492.5|5372.5|10
1655612540000|2022-06-19 04:22:20|5491.5|5371.5|5492.08|5372.08|5492.33|5372.33|5491.5|5371.5|10
1655612550000|2022-06-19 04:22:30|5491.95|5371.95|5490.86|5370.86|5492|5372|5490.86|5370.86|9
1655612560000|2022-06-19 04:22:40|5490.51|5370.51|5490.61|5370.61|5490.62|5370.62|5490.4|5370.4|9
1655612570000|2022-06-19 04:22:50|5490.71|5370.71|5490.98|5370.98|5491.02|5371.02|5490.47|5370.47|10
1655612580000|2022-06-19 04:23:00|5491.04|5371.04|5491.15|5371.15|5491.15|5371.15|5490.76|5370.76|9
1655612590000|2022-06-19 04:23:10|5491.16|5371.16|5491.91|5371.91|5492.04|5372.04|5490.63|5370.63|10
1655612600000|2022-06-19 04:23:20|5491.84|5371.84|5494.07|5374.07|5494.16|5374.16|5491.84|5371.84|9
1655612610000|2022-06-19 04:23:30|5494.19|5374.19|5494|5374|5494.19|5374.19|5493.78|5373.78|10
1655612620000|2022-06-19 04:23:40|5494.42|5374.42|5494.15|5374.15|5494.42|5374.42|5494.15|5374.15|9
1655612630000|2022-06-19 04:23:50|5494.04|5374.04|5494.63|5374.63|5494.63|5374.63|5493.94|5373.94|10
1655612640000|2022-06-19 04:24:00|5494.33|5374.33|5494.63|5374.63|5494.63|5374.63|5494.06|5374.06|10
1655612650000|2022-06-19 04:24:10|5494.57|5374.57|5494.57|5374.57|5494.83|5374.83|5494.31|5374.31|10
1655612660000|2022-06-19 04:24:20|5494.66|5374.66|5494.23|5374.23|5494.83|5374.83|5494.23|5374.23|10
1655612670000|2022-06-19 04:24:30|5494.41|5374.41|5493.97|5373.97|5494.41|5374.41|5493.91|5373.91|9
1655612680000|2022-06-19 04:24:40|5493.55|5373.55|5492.21|5372.21|5493.55|5373.55|5492.21|5372.21|9
1655612690000|2022-06-19 04:24:50|5492.37|5372.37|5491.71|5371.71|5492.37|5372.37|5491.71|5371.71|7
1655612700000|2022-06-19 04:25:00|5491.7|5371.7|5491.35|5371.35|5491.78|5371.78|5491.35|5371.35|10
1655612710000|2022-06-19 04:25:10|5491.38|5371.38|5491.44|5371.44|5491.63|5371.63|5491.29|5371.29|9
1655612720000|2022-06-19 04:25:20|5491.19|5371.19|5490.52|5370.52|5491.21|5371.21|5490.52|5370.52|10
1655612730000|2022-06-19 04:25:30|5490.76|5370.76|5490.5|5370.5|5490.96|5370.96|5490.5|5370.5|10
1655612740000|2022-06-19 04:25:40|5490.56|5370.56|5490.95|5370.95|5490.95|5370.95|5490.42|5370.42|10
1655612750000|2022-06-19 04:25:50|5490.98|5370.98|5493.18|5373.18|5493.18|5373.18|5490.98|5370.98|9
1655612760000|2022-06-19 04:26:00|5492.92|5372.92|5493.7|5373.7|5493.86|5373.86|5492.89|5372.89|10
1655612770000|2022-06-19 04:26:10|5493.93|5373.93|5494.79|5374.79|5494.79|5374.79|5493.93|5373.93|10
1655612780000|2022-06-19 04:26:20|5494.8|5374.8|5494.78|5374.78|5494.93|5374.93|5494.63|5374.63|9
1655612790000|2022-06-19 04:26:30|5494.9|5374.9|5493.94|5373.94|5494.9|5374.9|5493.94|5373.94|10
1655612800000|2022-06-19 04:26:40|5493.74|5373.74|5494.5|5374.5|5494.5|5374.5|5493.64|5373.64|9
1655612810000|2022-06-19 04:26:50|5494.57|5374.57|5494.04|5374.04|5494.57|5374.57|5493.99|5373.99|10
1655612820000|2022-06-19 04:27:00|5493.78|5373.78|5493.31|5373.31|5493.78|5373.78|5493.31|5373.31|9
1655612830000|2022-06-19 04:27:10|5493.39|5373.39|5491.84|5371.84|5493.39|5373.39|5491.78|5371.78|10
1655612840000|2022-06-19 04:27:20|5491.57|5371.57|5490.78|5370.78|5491.57|5371.57|5490.78|5370.78|10
1655612850000|2022-06-19 04:27:30|5490.75|5370.75|5491.51|5371.51|5491.51|5371.51|5490.72|5370.72|10
1655612860000|2022-06-19 04:27:40|5491.82|5371.82|5491.98|5371.98|5491.98|5371.98|5491.56|5371.56|10
1655612870000|2022-06-19 04:27:50|5492.11|5372.11|5492.1|5372.1|5492.39|5372.39|5492.1|5372.1|9
1655612880000|2022-06-19 04:28:00|5491.99|5371.99|5492.37|5372.37|5492.44|5372.44|5491.96|5371.96|10
1655612890000|2022-06-19 04:28:10|5492.29|5372.29|5492.88|5372.88|5492.88|5372.88|5492.25|5372.25|10
1655612900000|2022-06-19 04:28:20|5493.07|5373.07|5493.69|5373.69|5493.89|5373.89|5493.07|5373.07|10
1655612910000|2022-06-19 04:28:30|5493.96|5373.96|5493.57|5373.57|5493.96|5373.96|5493.54|5373.54|8
1655612920000|2022-06-19 04:28:40|5493.37|5373.37|5493.08|5373.08|5493.52|5373.52|5493|5373|10
1655612930000|2022-06-19 04:28:50|5492.69|5372.69|5492.36|5372.36|5493|5373|5492.36|5372.36|10
1655612940000|2022-06-19 04:29:00|5492.44|5372.44|5491.95|5371.95|5492.72|5372.72|5491.95|5371.95|8
1655612950000|2022-06-19 04:29:10|5492.08|5372.08|5492.42|5372.42|5492.42|5372.42|5492.01|5372.01|10
1655612960000|2022-06-19 04:29:20|5492.51|5372.51|5492.6|5372.6|5492.83|5372.83|5492.46|5372.46|10
1655612970000|2022-06-19 04:29:30|5492.81|5372.81|5492.18|5372.18|5492.81|5372.81|5492.18|5372.18|9
1655612980000|2022-06-19 04:29:40|5492|5372|5491.01|5371.01|5492|5372|5491.01|5371.01|8
1655612990000|2022-06-19 04:29:50|5491|5371|5489.9|5369.9|5491|5371|5489.9|5369.9|10
1655613000000|2022-06-19 04:30:00|5489.81|5369.81|5490.06|5370.06|5490.08|5370.08|5489.58|5369.58|10
1655613010000|2022-06-19 04:30:10|5490.13|5370.13|5489.73|5369.73|5490.13|5370.13|5489.57|5369.57|9
1655613020000|2022-06-19 04:30:20|5489.36|5369.36|5488.56|5368.56|5489.55|5369.55|5488.56|5368.56|8
1655613030000|2022-06-19 04:30:30|5488.77|5368.77|5488.2|5368.2|5488.97|5368.97|5488.2|5368.2|9
1655613040000|2022-06-19 04:30:40|5488.18|5368.18|5487.38|5367.38|5488.18|5368.18|5487.38|5367.38|10
1655613050000|2022-06-19 04:30:50|5487.35|5367.35|5486.18|5366.18|5487.39|5367.39|5486.18|5366.18|9
1655613060000|2022-06-19 04:31:00|5486.26|5366.26|5486.17|5366.17|5486.34|5366.34|5485.9|5365.9|10
1655613070000|2022-06-19 04:31:10|5486.33|5366.33|5485.45|5365.45|5486.8|5366.8|5485.45|5365.45|10
1655613080000|2022-06-19 04:31:20|5485.04|5365.04|5484.19|5364.19|5485.09|5365.09|5484.19|5364.19|10
1655613090000|2022-06-19 04:31:30|5484.15|5364.15|5483.4|5363.4|5484.15|5364.15|5483.3|5363.3|10
1655613100000|2022-06-19 04:31:40|5483.42|5363.42|5483.06|5363.06|5483.47|5363.47|5483.06|5363.06|10
1655613110000|2022-06-19 04:31:50|5482.98|5362.98|5483.09|5363.09|5483.35|5363.35|5482.98|5362.98|9
1655613120000|2022-06-19 04:32:00|5482.76|5362.76|5481.65|5361.65|5482.82|5362.82|5481.62|5361.62|10
1655613130000|2022-06-19 04:32:10|5481.26|5361.26|5480.45|5360.45|5481.35|5361.35|5480.31|5360.31|9
1655613140000|2022-06-19 04:32:20|5480.37|5360.37|5479.59|5359.59|5480.37|5360.37|5479.42|5359.42|10
1655613150000|2022-06-19 04:32:30|5479.42|5359.42|5478.93|5358.93|5479.9|5359.9|5478.93|5358.93|10
1655613160000|2022-06-19 04:32:40|5478.99|5358.99|5478.05|5358.05|5478.99|5358.99|5478.05|5358.05|10
1655613170000|2022-06-19 04:32:50|5478.13|5358.13|5478.49|5358.49|5478.49|5358.49|5477.92|5357.92|10
1655613180000|2022-06-19 04:33:00|5478.4|5358.4|5477.55|5357.55|5478.4|5358.4|5477.4|5357.4|9
1655613190000|2022-06-19 04:33:10|5477.45|5357.45|5480.96|5360.96|5480.96|5360.96|5477.45|5357.45|9
1655613200000|2022-06-19 04:33:20|5480.27|5360.27|5480.72|5360.72|5481.22|5361.22|5480.15|5360.15|10
1655613210000|2022-06-19 04:33:30|5480.61|5360.61|5481.87|5361.87|5481.87|5361.87|5480.48|5360.48|9
1655613220000|2022-06-19 04:33:40|5481.51|5361.51|5484.18|5364.18|5484.18|5364.18|5481.51|5361.51|10
1655613230000|2022-06-19 04:33:50|5483.89|5363.89|5488.19|5368.19|5488.19|5368.19|5483.89|5363.89|10
1655613240000|2022-06-19 04:34:00|5488.9|5368.9|5491.71|5371.71|5491.71|5371.71|5488.49|5368.49|9
1655613250000|2022-06-19 04:34:10|5492.6|5372.6|5503.2|5383.2|5503.2|5383.2|5492.6|5372.6|10
1655613260000|2022-06-19 04:34:20|5506.01|5386.01|5513.96|5393.96|5514.22|5394.22|5506.01|5386.01|10
1655613270000|2022-06-19 04:34:30|5513.62|5393.62|5515.06|5395.06|5515.06|5395.06|5513.59|5393.59|10
1655613280000|2022-06-19 04:34:40|5515.41|5395.41|5516.34|5396.34|5516.59|5396.59|5515.41|5395.41|10
1655613290000|2022-06-19 04:34:50|5516.39|5396.39|5520.65|5400.65|5520.65|5400.65|5516.39|5396.39|10
1655613300000|2022-06-19 04:35:00|5521.54|5401.54|5529.49|5409.49|5529.49|5409.49|5521.54|5401.54|10
1655613310000|2022-06-19 04:35:10|5530.66|5410.66|5527.21|5407.21|5530.66|5410.66|5527.21|5407.21|10
1655613320000|2022-06-19 04:35:20|5526.16|5406.16|5524.52|5404.52|5526.16|5406.16|5524.25|5404.25|10
1655613330000|2022-06-19 04:35:30|5524.25|5404.25|5524.13|5404.13|5524.48|5404.48|5522.96|5402.96|10
1655613340000|2022-06-19 04:35:40|5525.05|5405.05|5523.94|5403.94|5525.05|5405.05|5523.47|5403.47|10
1655613350000|2022-06-19 04:35:50|5523.82|5403.82|5523.48|5403.48|5524.15|5404.15|5523.05|5403.05|10
1655613360000|2022-06-19 04:36:00|5523.53|5403.53|5520.72|5400.72|5523.53|5403.53|5520.62|5400.62|10
1655613370000|2022-06-19 04:36:10|5520.39|5400.39|5518.56|5398.56|5520.5|5400.5|5518.56|5398.56|10
1655613380000|2022-06-19 04:36:20|5518.07|5398.07|5516.93|5396.93|5518.07|5398.07|5516.93|5396.93|10
1655613390000|2022-06-19 04:36:30|5516.73|5396.73|5516.02|5396.02|5517.11|5397.11|5515.77|5395.77|10
1655613400000|2022-06-19 04:36:40|5516.06|5396.06|5515.65|5395.65|5516.29|5396.29|5515.41|5395.41|9
1655613410000|2022-06-19 04:36:50|5515.54|5395.54|5514.44|5394.44|5515.54|5395.54|5514.44|5394.44|10
1655613420000|2022-06-19 04:37:00|5514.32|5394.32|5514.5|5394.5|5514.53|5394.53|5513.9|5393.9|10
1655613430000|2022-06-19 04:37:10|5514.48|5394.48|5512.4|5392.4|5514.48|5394.48|5512.4|5392.4|10
1655613440000|2022-06-19 04:37:20|5512.2|5392.2|5511.95|5391.95|5512.21|5392.21|5511.87|5391.87|10
1655613450000|2022-06-19 04:37:30|5511.72|5391.72|5511.93|5391.93|5512.4|5392.4|5511.72|5391.72|10
1655613460000|2022-06-19 04:37:40|5511.96|5391.96|5511.56|5391.56|5512.28|5392.28|5511.22|5391.22|10
1655613470000|2022-06-19 04:37:50|5511.23|5391.23|5511.99|5391.99|5511.99|5391.99|5511.23|5391.23|10
1655613480000|2022-06-19 04:38:00|5512.02|5392.02|5513.6|5393.6|5513.71|5393.71|5511.96|5391.96|10
1655613490000|2022-06-19 04:38:10|5513.8|5393.8|5514.89|5394.89|5514.89|5394.89|5513.8|5393.8|9
1655613500000|2022-06-19 04:38:20|5514.79|5394.79|5514.87|5394.87|5515.27|5395.27|5514.67|5394.67|10
1655613510000|2022-06-19 04:38:30|5515.5|5395.5|5515.56|5395.56|5515.56|5395.56|5515.12|5395.12|10
1655613520000|2022-06-19 04:38:40|5515.26|5395.26|5514.34|5394.34|5515.26|5395.26|5514.3|5394.3|10
1655613530000|2022-06-19 04:38:50|5514.62|5394.62|5514.07|5394.07|5514.66|5394.66|5514.07|5394.07|10
1655613540000|2022-06-19 04:39:00|5513.9|5393.9|5513.76|5393.76|5513.98|5393.98|5513.66|5393.66|10
1655613550000|2022-06-19 04:39:10|5513.82|5393.82|5516.37|5396.37|5516.91|5396.91|5513.82|5393.82|10
1655613560000|2022-06-19 04:39:20|5516.99|5396.99|5517.42|5397.42|5517.43|5397.43|5516.81|5396.81|10
1655613570000|2022-06-19 04:39:30|5517.47|5397.47|5516.47|5396.47|5517.47|5397.47|5516.47|5396.47|8
1655613580000|2022-06-19 04:39:40|5516.37|5396.37|5515.54|5395.54|5516.37|5396.37|5515.49|5395.49|10
1655613590000|2022-06-19 04:39:50|5515.58|5395.58|5514.32|5394.32|5515.58|5395.58|5514.31|5394.31|10
1655613600000|2022-06-19 04:40:00|5514.26|5394.26|5514.73|5394.73|5514.73|5394.73|5514.22|5394.22|10
1655613610000|2022-06-19 04:40:10|5514.81|5394.81|5515.08|5395.08|5515.2|5395.2|5514.81|5394.81|10
1655613620000|2022-06-19 04:40:20|5515.03|5395.03|5514.55|5394.55|5515.03|5395.03|5514.33|5394.33|10
1655613630000|2022-06-19 04:40:30|5514.44|5394.44|5514.02|5394.02|5514.44|5394.44|5513.93|5393.93|9
1655613640000|2022-06-19 04:40:40|5513.8|5393.8|5512.95|5392.95|5513.99|5393.99|5512.95|5392.95|10
1655613650000|2022-06-19 04:40:50|5512.9|5392.9|5513.13|5393.13|5513.13|5393.13|5512.48|5392.48|10
1655613660000|2022-06-19 04:41:00|5513.17|5393.17|5511.51|5391.51|5513.17|5393.17|5511.38|5391.38|10
1655613670000|2022-06-19 04:41:10|5511.62|5391.62|5511.89|5391.89|5511.97|5391.97|5511.25|5391.25|9
1655613680000|2022-06-19 04:41:20|5511.98|5391.98|5512.68|5392.68|5512.68|5392.68|5511.89|5391.89|10
1655613690000|2022-06-19 04:41:30|5512.8|5392.8|5513.04|5393.04|5513.39|5393.39|5512.8|5392.8|10
1655613700000|2022-06-19 04:41:40|5513.25|5393.25|5514.18|5394.18|5514.18|5394.18|5513.2|5393.2|10
1655613710000|2022-06-19 04:41:50|5514.6|5394.6|5514.99|5394.99|5515.19|5395.19|5514.6|5394.6|9
1655613720000|2022-06-19 04:42:00|5515.65|5395.65|5515.93|5395.93|5516.39|5396.39|5515.44|5395.44|10
1655613730000|2022-06-19 04:42:10|5516.44|5396.44|5519.23|5399.23|5519.23|5399.23|5516.37|5396.37|10
1655613740000|2022-06-19 04:42:20|5519.42|5399.42|5522.52|5402.52|5522.52|5402.52|5519.42|5399.42|10
1655613750000|2022-06-19 04:42:30|5522.76|5402.76|5523.43|5403.43|5523.43|5403.43|5522.59|5402.59|10
1655613760000|2022-06-19 04:42:40|5522.49|5402.49|5521.9|5401.9|5523.12|5403.12|5521.12|5401.12|10
1655613770000|2022-06-19 04:42:50|5521.73|5401.73|5521.48|5401.48|5521.73|5401.73|5520.88|5400.88|10
1655613780000|2022-06-19 04:43:00|5520.75|5400.75|5519.7|5399.7|5521.25|5401.25|5519.7|5399.7|10
1655613790000|2022-06-19 04:43:10|5519.63|5399.63|5519.33|5399.33|5519.86|5399.86|5518.85|5398.85|10
1655613800000|2022-06-19 04:43:20|5519.18|5399.18|5517.1|5397.1|5519.29|5399.29|5517|5397|10
1655613810000|2022-06-19 04:43:30|5516.99|5396.99|5516.71|5396.71|5517.5|5397.5|5516.57|5396.57|10
1655613820000|2022-06-19 04:43:40|5516.47|5396.47|5514.37|5394.37|5516.47|5396.47|5513.8|5393.8|10
1655613830000|2022-06-19 04:43:50|5514.95|5394.95|5514.3|5394.3|5515.15|5395.15|5514.24|5394.24|8
1655613840000|2022-06-19 04:44:00|5514.03|5394.03|5515.12|5395.12|5515.24|5395.24|5514.03|5394.03|10
1655613850000|2022-06-19 04:44:10|5515.15|5395.15|5516.32|5396.32|5516.47|5396.47|5515.15|5395.15|10
1655613860000|2022-06-19 04:44:20|5516.55|5396.55|5516.83|5396.83|5516.89|5396.89|5516.15|5396.15|10
1655613870000|2022-06-19 04:44:30|5516.4|5396.4|5517.05|5397.05|5517.38|5397.38|5516.4|5396.4|10
1655613880000|2022-06-19 04:44:40|5516.99|5396.99|5516.3|5396.3|5517.1|5397.1|5516.3|5396.3|10
1655613890000|2022-06-19 04:44:50|5516.17|5396.17|5515.89|5395.89|5516.37|5396.37|5515.89|5395.89|10
1655613900000|2022-06-19 04:45:00|5516.12|5396.12|5518.48|5398.48|5518.48|5398.48|5516.12|5396.12|9
1655613910000|2022-06-19 04:45:10|5518.31|5398.31|5519.6|5399.6|5519.6|5399.6|5518.12|5398.12|10
1655613920000|2022-06-19 04:45:20|5520.2|5400.2|5522.11|5402.11|5522.11|5402.11|5520.2|5400.2|10
1655613930000|2022-06-19 04:45:30|5522.05|5402.05|5524.58|5404.58|5524.58|5404.58|5522.05|5402.05|10
1655613940000|2022-06-19 04:45:40|5524.68|5404.68|5524.89|5404.89|5524.89|5404.89|5524.3|5404.3|10
1655613950000|2022-06-19 04:45:50|5524.77|5404.77|5523.94|5403.94|5524.77|5404.77|5523.94|5403.94|10
1655613960000|2022-06-19 04:46:00|5524.66|5404.66|5523.7|5403.7|5524.66|5404.66|5523.7|5403.7|10
1655613970000|2022-06-19 04:46:10|5523.46|5403.46|5523.63|5403.63|5523.63|5403.63|5523.42|5403.42|6
1655613980000|2022-06-19 04:46:20|5523.59|5403.59|5522.92|5402.92|5523.72|5403.72|5522.92|5402.92|10
1655613990000|2022-06-19 04:46:30|5523.04|5403.04|5522.2|5402.2|5523.45|5403.45|5522.2|5402.2|10
1655614000000|2022-06-19 04:46:40|5522.14|5402.14|5520.66|5400.66|5522.14|5402.14|5520.5|5400.5|10
1655614010000|2022-06-19 04:46:50|5520.12|5400.12|5518.43|5398.43|5520.12|5400.12|5518.28|5398.28|10
1655614020000|2022-06-19 04:47:00|5518.09|5398.09|5515.22|5395.22|5518.09|5398.09|5515.22|5395.22|10
1655614030000|2022-06-19 04:47:10|5515.52|5395.52|5515.5|5395.5|5515.52|5395.52|5515.03|5395.03|10
1655614040000|2022-06-19 04:47:20|5515.19|5395.19|5515.37|5395.37|5515.37|5395.37|5515.03|5395.03|10
1655614050000|2022-06-19 04:47:30|5515.4|5395.4|5515.54|5395.54|5515.69|5395.69|5515.14|5395.14|10
1655614060000|2022-06-19 04:47:40|5515.55|5395.55|5515.36|5395.36|5515.55|5395.55|5515.02|5395.02|10
1655614070000|2022-06-19 04:47:50|5515.3|5395.3|5514.56|5394.56|5515.35|5395.35|5514.56|5394.56|10
1655614080000|2022-06-19 04:48:00|5514.3|5394.3|5513.77|5393.77|5514.3|5394.3|5513.62|5393.62|10
1655614090000|2022-06-19 04:48:10|5513.87|5393.87|5514.52|5394.52|5515.11|5395.11|5513.82|5393.82|10
1655614100000|2022-06-19 04:48:20|5515.14|5395.14|5516.45|5396.45|5516.71|5396.71|5515.14|5395.14|10
1655614110000|2022-06-19 04:48:30|5516.13|5396.13|5516.31|5396.31|5516.5|5396.5|5516.13|5396.13|10
1655614120000|2022-06-19 04:48:40|5516.41|5396.41|5515.8|5395.8|5516.41|5396.41|5515.8|5395.8|9
1655614130000|2022-06-19 04:48:50|5515.89|5395.89|5515.38|5395.38|5516.1|5396.1|5515.37|5395.37|10
1655614140000|2022-06-19 04:49:00|5515.5|5395.5|5514.72|5394.72|5515.5|5395.5|5514.72|5394.72|10
1655614150000|2022-06-19 04:49:10|5514.47|5394.47|5514.33|5394.33|5514.59|5394.59|5514.28|5394.28|9
1655614160000|2022-06-19 04:49:20|5514.44|5394.44|5514.49|5394.49|5514.62|5394.62|5514.27|5394.27|10
1655614170000|2022-06-19 04:49:30|5514.56|5394.56|5514.9|5394.9|5515.14|5395.14|5514.56|5394.56|8
1655614180000|2022-06-19 04:49:40|5514.97|5394.97|5514.83|5394.83|5515.04|5395.04|5514.77|5394.77|10
1655614190000|2022-06-19 04:49:50|5514.87|5394.87|5514.63|5394.63|5514.87|5394.87|5514.39|5394.39|9
1655614200000|2022-06-19 04:50:00|5514.64|5394.64|5514.26|5394.26|5514.64|5394.64|5514.2|5394.2|8
1655614210000|2022-06-19 04:50:10|5514.46|5394.46|5514.66|5394.66|5514.79|5394.79|5514.36|5394.36|7
1655614220000|2022-06-19 04:50:20|5514.6|5394.6|5514.4|5394.4|5514.6|5394.6|5514.11|5394.11|9
1655614230000|2022-06-19 04:50:30|5514.34|5394.34|5514.18|5394.18|5514.34|5394.34|5514.16|5394.16|9
1655614240000|2022-06-19 04:50:40|5514.23|5394.23|5513.83|5393.83|5514.23|5394.23|5513.83|5393.83|8
1655614250000|2022-06-19 04:50:50|5513.92|5393.92|5513.77|5393.77|5513.94|5393.94|5513.62|5393.62|10
1655614260000|2022-06-19 04:51:00|5513.76|5393.76|5513.52|5393.52|5513.76|5393.76|5513.15|5393.15|10
1655614270000|2022-06-19 04:51:10|5513.44|5393.44|5513.88|5393.88|5513.89|5393.89|5513.44|5393.44|9
1655614280000|2022-06-19 04:51:20|5513.86|5393.86|5514.15|5394.15|5514.43|5394.43|5513.86|5393.86|10
1655614290000|2022-06-19 04:51:30|5514.03|5394.03|5513.73|5393.73|5514.14|5394.14|5513.55|5393.55|10
1655614300000|2022-06-19 04:51:40|5513.76|5393.76|5513.6|5393.6|5513.78|5393.78|5513.33|5393.33|10
1655614310000|2022-06-19 04:51:50|5513.63|5393.63|5512.89|5392.89|5514.03|5394.03|5512.89|5392.89|10
1655614320000|2022-06-19 04:52:00|5512.93|5392.93|5509.63|5389.63|5512.93|5392.93|5509.63|5389.63|10
1655614330000|2022-06-19 04:52:10|5509.01|5389.01|5506.16|5386.16|5509.12|5389.12|5506.16|5386.16|10
1655614340000|2022-06-19 04:52:20|5506.21|5386.21|5504.75|5384.75|5506.45|5386.45|5504.68|5384.68|9
1655614350000|2022-06-19 04:52:30|5504.69|5384.69|5504.43|5384.43|5504.77|5384.77|5504.41|5384.41|9
1655614360000|2022-06-19 04:52:40|5504.19|5384.19|5505.89|5385.89|5505.94|5385.94|5504.19|5384.19|10
1655614370000|2022-06-19 04:52:50|5504.93|5384.93|5505.28|5385.28|5505.56|5385.56|5504.65|5384.65|10
1655614380000|2022-06-19 04:53:00|5504.58|5384.58|5503.55|5383.55|5505.65|5385.65|5503.5|5383.5|10
1655614390000|2022-06-19 04:53:10|5503.13|5383.13|5503.73|5383.73|5504.05|5384.05|5503.13|5383.13|10
1655614400000|2022-06-19 04:53:20|5503.29|5383.29|5501.52|5381.52|5503.48|5383.48|5500.8|5380.8|10
1655614410000|2022-06-19 04:53:30|5501.37|5381.37|5499.97|5379.97|5501.92|5381.92|5499.97|5379.97|10
1655614420000|2022-06-19 04:53:40|5499.76|5379.76|5499.64|5379.64|5500.13|5380.13|5499.31|5379.31|9
1655614430000|2022-06-19 04:53:50|5499.41|5379.41|5497.47|5377.47|5499.5|5379.5|5497.37|5377.37|10
1655614440000|2022-06-19 04:54:00|5497.46|5377.46|5496.34|5376.34|5497.58|5377.58|5496.28|5376.28|10
1655614450000|2022-06-19 04:54:10|5496.01|5376.01|5495.45|5375.45|5496.11|5376.11|5495.11|5375.11|10
1655614460000|2022-06-19 04:54:20|5495.38|5375.38|5495.59|5375.59|5495.99|5375.99|5495.22|5375.22|10
1655614470000|2022-06-19 04:54:30|5495.87|5375.87|5496.8|5376.8|5496.8|5376.8|5495.81|5375.81|10
1655614480000|2022-06-19 04:54:40|5496.5|5376.5|5498.33|5378.33|5498.33|5378.33|5496.5|5376.5|10
1655614490000|2022-06-19 04:54:50|5498.37|5378.37|5499.95|5379.95|5499.95|5379.95|5498.37|5378.37|10
1655614500000|2022-06-19 04:55:00|5500.45|5380.45|5501.8|5381.8|5501.8|5381.8|5500.45|5380.45|10
1655614510000|2022-06-19 04:55:10|5501.81|5381.81|5504.18|5384.18|5504.2|5384.2|5501.81|5381.81|10
1655614520000|2022-06-19 04:55:20|5504.19|5384.19|5505.94|5385.94|5505.94|5385.94|5503.87|5383.87|10
1655614530000|2022-06-19 04:55:30|5506.08|5386.08|5507.1|5387.1|5507.42|5387.42|5505.91|5385.91|9
1655614540000|2022-06-19 04:55:40|5506.79|5386.79|5507.17|5387.17|5507.5|5387.5|5506.52|5386.52|10
1655614550000|2022-06-19 04:55:50|5506.99|5386.99|5504.32|5384.32|5506.99|5386.99|5504.32|5384.32|10
1655614560000|2022-06-19 04:56:00|5504.26|5384.26|5505.54|5385.54|5505.54|5385.54|5504.12|5384.12|10
1655614570000|2022-06-19 04:56:10|5505.49|5385.49|5506.51|5386.51|5506.51|5386.51|5505.49|5385.49|10
1655614580000|2022-06-19 04:56:20|5506.72|5386.72|5505.82|5385.82|5506.72|5386.72|5505.75|5385.75|10
1655614590000|2022-06-19 04:56:30|5505.71|5385.71|5507.35|5387.35|5507.35|5387.35|5505.54|5385.54|10
1655614600000|2022-06-19 04:56:40|5507.55|5387.55|5507.62|5387.62|5507.79|5387.79|5507.49|5387.49|9
1655614610000|2022-06-19 04:56:50|5507.56|5387.56|5507.72|5387.72|5507.88|5387.88|5507.24|5387.24|9
1655614620000|2022-06-19 04:57:00|5507.59|5387.59|5507.11|5387.11|5507.7|5387.7|5507.03|5387.03|10
1655614630000|2022-06-19 04:57:10|5507.07|5387.07|5507.53|5387.53|5507.61|5387.61|5507.07|5387.07|10
1655614640000|2022-06-19 04:57:20|5507.44|5387.44|5508.37|5388.37|5508.37|5388.37|5507.44|5387.44|10
1655614650000|2022-06-19 04:57:30|5508|5388|5508.85|5388.85|5509.8|5389.8|5508|5388|10
1655614660000|2022-06-19 04:57:40|5509.47|5389.47|5508.54|5388.54|5509.47|5389.47|5508.54|5388.54|9
1655614670000|2022-06-19 04:57:50|5508.8|5388.8|5508.31|5388.31|5508.8|5388.8|5508.21|5388.21|9
1655614680000|2022-06-19 04:58:00|5508.42|5388.42|5507.85|5387.85|5508.42|5388.42|5507.82|5387.82|10
1655614690000|2022-06-19 04:58:10|5507.48|5387.48|5506.5|5386.5|5507.62|5387.62|5506.47|5386.47|9
1655614700000|2022-06-19 04:58:20|5506.63|5386.63|5506.51|5386.51|5506.8|5386.8|5506.3|5386.3|10
1655614710000|2022-06-19 04:58:30|5506.44|5386.44|5508.23|5388.23|5508.25|5388.25|5506.44|5386.44|10
1655614720000|2022-06-19 04:58:40|5508.12|5388.12|5508.93|5388.93|5508.93|5388.93|5508.12|5388.12|10
1655614730000|2022-06-19 04:58:50|5508.95|5388.95|5509.03|5389.03|5509.03|5389.03|5508.74|5388.74|10
1655614740000|2022-06-19 04:59:00|5508.99|5388.99|5509.07|5389.07|5509.19|5389.19|5508.98|5388.98|8
1655614750000|2022-06-19 04:59:10|5509.43|5389.43|5511.06|5391.06|5511.06|5391.06|5509.43|5389.43|9
1655614760000|2022-06-19 04:59:20|5511.23|5391.23|5511.53|5391.53|5511.64|5391.64|5511.22|5391.22|10
1655614770000|2022-06-19 04:59:30|5512.32|5392.32|5513.59|5393.59|5513.59|5393.59|5512.32|5392.32|10
1655614780000|2022-06-19 04:59:40|5513.56|5393.56|5513.81|5393.81|5514.15|5394.15|5513.56|5393.56|9
1655614790000|2022-06-19 04:59:50|5513.96|5393.96|5514.06|5394.06|5514.14|5394.14|5513.9|5393.9|10
1655614800000|2022-06-19 05:00:00|5514.14|5394.14|5513.67|5393.67|5514.52|5394.52|5513.63|5393.63|8
1655614810000|2022-06-19 05:00:10|5514.47|5394.47|5513.13|5393.13|5514.47|5394.47|5513.13|5393.13|10
1655614820000|2022-06-19 05:00:20|5513.34|5393.34|5514.75|5394.75|5514.75|5394.75|5513.31|5393.31|8
1655614830000|2022-06-19 05:00:30|5514.28|5394.28|5514.62|5394.62|5514.73|5394.73|5514.09|5394.09|10
1655614840000|2022-06-19 05:00:40|5514.1|5394.1|5515.19|5395.19|5515.19|5395.19|5514.03|5394.03|10
1655614850000|2022-06-19 05:00:50|5515.23|5395.23|5516.19|5396.19|5516.19|5396.19|5515.21|5395.21|9
1655614860000|2022-06-19 05:01:00|5516.87|5396.87|5515.56|5395.56|5517.03|5397.03|5515.56|5395.56|10
1655614870000|2022-06-19 05:01:10|5516.03|5396.03|5515.57|5395.57|5516.18|5396.18|5515.49|5395.49|10
1655614880000|2022-06-19 05:01:20|5515.33|5395.33|5515.02|5395.02|5515.65|5395.65|5514.59|5394.59|9
1655614890000|2022-06-19 05:01:30|5514.77|5394.77|5514.42|5394.42|5515.09|5395.09|5514.19|5394.19|10
1655614900000|2022-06-19 05:01:40|5514.16|5394.16|5513.74|5393.74|5514.25|5394.25|5513.74|5393.74|10
1655614910000|2022-06-19 05:01:50|5514|5394|5513.31|5393.31|5514|5394|5513.31|5393.31|10
1655614920000|2022-06-19 05:02:00|5513.43|5393.43|5514.11|5394.11|5514.11|5394.11|5513.43|5393.43|9
1655614930000|2022-06-19 05:02:10|5514.08|5394.08|5513.92|5393.92|5514.09|5394.09|5513.38|5393.38|10
1655614940000|2022-06-19 05:02:20|5513.67|5393.67|5515.28|5395.28|5515.33|5395.33|5513.67|5393.67|10
1655614950000|2022-06-19 05:02:30|5515.34|5395.34|5517.38|5397.38|5517.39|5397.39|5515.34|5395.34|10
1655614960000|2022-06-19 05:02:40|5517.36|5397.36|5517.45|5397.45|5517.53|5397.53|5516.97|5396.97|10
1655614970000|2022-06-19 05:02:50|5517.35|5397.35|5517.07|5397.07|5517.35|5397.35|5516.91|5396.91|10
1655614980000|2022-06-19 05:03:00|5517|5397|5518.11|5398.11|5518.22|5398.22|5517|5397|10
1655614990000|2022-06-19 05:03:10|5518.06|5398.06|5518.58|5398.58|5518.58|5398.58|5518.03|5398.03|8
1655615000000|2022-06-19 05:03:20|5518.55|5398.55|5519.18|5399.18|5519.18|5399.18|5518.55|5398.55|9
1655615010000|2022-06-19 05:03:30|5519.14|5399.14|5518.74|5398.74|5519.14|5399.14|5518.74|5398.74|7
1655615020000|2022-06-19 05:03:40|5518.7|5398.7|5518.2|5398.2|5518.7|5398.7|5518.1|5398.1|9
1655615030000|2022-06-19 05:03:50|5518.23|5398.23|5518.02|5398.02|5518.42|5398.42|5517.95|5397.95|9
1655615040000|2022-06-19 05:04:00|5518.16|5398.16|5518.2|5398.2|5518.23|5398.23|5518.12|5398.12|8
1655615050000|2022-06-19 05:04:10|5518|5398|5518|5398|5518.03|5398.03|5517.83|5397.83|9
1655615060000|2022-06-19 05:04:20|5517.8|5397.8|5516.78|5396.78|5517.8|5397.8|5516.78|5396.78|9
1655615070000|2022-06-19 05:04:30|5516.82|5396.82|5516.03|5396.03|5516.82|5396.82|5516.03|5396.03|9
1655615080000|2022-06-19 05:04:40|5516.12|5396.12|5515.84|5395.84|5516.29|5396.29|5515.82|5395.82|10
1655615090000|2022-06-19 05:04:50|5515.87|5395.87|5514.38|5394.38|5515.87|5395.87|5514.38|5394.38|10
1655615100000|2022-06-19 05:05:00|5514.37|5394.37|5512.36|5392.36|5514.38|5394.38|5512.36|5392.36|10
1655615110000|2022-06-19 05:05:10|5512.19|5392.19|5511.22|5391.22|5512.19|5392.19|5511.17|5391.17|10
1655615120000|2022-06-19 05:05:20|5511.09|5391.09|5511.08|5391.08|5511.24|5391.24|5511.02|5391.02|9
1655615130000|2022-06-19 05:05:30|5511.22|5391.22|5511.09|5391.09|5511.41|5391.41|5511.09|5391.09|10
1655615140000|2022-06-19 05:05:40|5511.11|5391.11|5510.02|5390.02|5511.21|5391.21|5510.02|5390.02|8
1655615150000|2022-06-19 05:05:50|5509.93|5389.93|5509.65|5389.65|5510.02|5390.02|5509.54|5389.54|10
1655615160000|2022-06-19 05:06:00|5509.43|5389.43|5509.44|5389.44|5509.65|5389.65|5509.43|5389.43|10
1655615170000|2022-06-19 05:06:10|5509.32|5389.32|5508.64|5388.64|5509.61|5389.61|5508.64|5388.64|10
1655615180000|2022-06-19 05:06:20|5508.72|5388.72|5508.79|5388.79|5508.79|5388.79|5508.51|5388.51|8
1655615190000|2022-06-19 05:06:30|5508.74|5388.74|5509.11|5389.11|5509.11|5389.11|5508.59|5388.59|10
1655615200000|2022-06-19 05:06:40|5509.05|5389.05|5508.45|5388.45|5509.05|5389.05|5508.45|5388.45|9
1655615210000|2022-06-19 05:06:50|5508.44|5388.44|5503.48|5383.48|5508.44|5388.44|5503.48|5383.48|9
1655615220000|2022-06-19 05:07:00|5502.95|5382.95|5500.32|5380.32|5502.95|5382.95|5500.32|5380.32|10
1655615230000|2022-06-19 05:07:10|5500.13|5380.13|5499.49|5379.49|5500.13|5380.13|5499.49|5379.49|10
1655615240000|2022-06-19 05:07:20|5499.2|5379.2|5497.97|5377.97|5499.2|5379.2|5497.95|5377.95|10
1655615250000|2022-06-19 05:07:30|5497.87|5377.87|5495.73|5375.73|5497.89|5377.89|5495.73|5375.73|10
1655615260000|2022-06-19 05:07:40|5495.52|5375.52|5492.08|5372.08|5495.52|5375.52|5492.08|5372.08|10
1655615270000|2022-06-19 05:07:50|5491.91|5371.91|5491.64|5371.64|5491.91|5371.91|5490.93|5370.93|9
1655615280000|2022-06-19 05:08:00|5490.6|5370.6|5486.74|5366.74|5491.13|5371.13|5486.74|5366.74|9
1655615290000|2022-06-19 05:08:10|5487.09|5367.09|5488.63|5368.63|5488.63|5368.63|5487.09|5367.09|10
1655615300000|2022-06-19 05:08:20|5488.51|5368.51|5487.62|5367.62|5488.6|5368.6|5487.62|5367.62|10
1655615310000|2022-06-19 05:08:30|5487.38|5367.38|5486.05|5366.05|5487.74|5367.74|5486.05|5366.05|9
1655615320000|2022-06-19 05:08:40|5486.72|5366.72|5486.4|5366.4|5488.88|5368.88|5486.03|5366.03|10
1655615330000|2022-06-19 05:08:50|5486.91|5366.91|5488.81|5368.81|5488.81|5368.81|5485.14|5365.14|10
1655615340000|2022-06-19 05:09:00|5489.29|5369.29|5495.47|5375.47|5495.47|5375.47|5489.29|5369.29|10
1655615350000|2022-06-19 05:09:10|5498.41|5378.41|5507.18|5387.18|5507.18|5387.18|5498.41|5378.41|10
1655615360000|2022-06-19 05:09:20|5508.69|5388.69|5516.71|5396.71|5517.16|5397.16|5508.69|5388.69|10
1655615370000|2022-06-19 05:09:30|5516.85|5396.85|5520.01|5400.01|5520.49|5400.49|5516.85|5396.85|10
1655615380000|2022-06-19 05:09:40|5519.69|5399.69|5513.96|5393.96|5519.8|5399.8|5513.96|5393.96|10
1655615390000|2022-06-19 05:09:50|5512.94|5392.94|5507.13|5387.13|5512.94|5392.94|5507.13|5387.13|10
1655615400000|2022-06-19 05:10:00|5507.12|5387.12|5514.14|5394.14|5514.14|5394.14|5506.24|5386.24|10
1655615410000|2022-06-19 05:10:10|5514.62|5394.62|5512.89|5392.89|5516.41|5396.41|5512.89|5392.89|10
1655615420000|2022-06-19 05:10:20|5512.84|5392.84|5510.33|5390.33|5512.84|5392.84|5510.33|5390.33|10
1655615430000|2022-06-19 05:10:30|5509.47|5389.47|5508.65|5388.65|5510|5390|5508.51|5388.51|10
1655615440000|2022-06-19 05:10:40|5509.4|5389.4|5508.73|5388.73|5510.3|5390.3|5508.73|5388.73|10
1655615450000|2022-06-19 05:10:50|5508.48|5388.48|5509.93|5389.93|5509.93|5389.93|5508.29|5388.29|10
1655615460000|2022-06-19 05:11:00|5509.54|5389.54|5510.35|5390.35|5510.94|5390.94|5509.54|5389.54|10
1655615470000|2022-06-19 05:11:10|5509.4|5389.4|5509.77|5389.77|5510.7|5390.7|5509.4|5389.4|10
1655615480000|2022-06-19 05:11:20|5509.57|5389.57|5507.05|5387.05|5509.57|5389.57|5506.73|5386.73|9
1655615490000|2022-06-19 05:11:30|5507.24|5387.24|5506.51|5386.51|5507.35|5387.35|5506.03|5386.03|10
1655615500000|2022-06-19 05:11:40|5504.51|5384.51|5503.56|5383.56|5504.51|5384.51|5503.45|5383.45|10
1655615510000|2022-06-19 05:11:50|5503.34|5383.34|5500.37|5380.37|5503.39|5383.39|5500.37|5380.37|10
1655615520000|2022-06-19 05:12:00|5499.54|5379.54|5499.26|5379.26|5499.54|5379.54|5498.87|5378.87|10
1655615530000|2022-06-19 05:12:10|5499.36|5379.36|5498.85|5378.85|5499.36|5379.36|5498.42|5378.42|10
1655615540000|2022-06-19 05:12:20|5498.91|5378.91|5498.17|5378.17|5498.91|5378.91|5498.17|5378.17|10
1655615550000|2022-06-19 05:12:30|5497.98|5377.98|5499.97|5379.97|5499.97|5379.97|5497.85|5377.85|10
1655615560000|2022-06-19 05:12:40|5500.1|5380.1|5500.67|5380.67|5500.98|5380.98|5499.81|5379.81|10
1655615570000|2022-06-19 05:12:50|5500.79|5380.79|5500.29|5380.29|5501.64|5381.64|5500.29|5380.29|10
1655615580000|2022-06-19 05:13:00|5501.72|5381.72|5499|5379|5501.72|5381.72|5497.6|5377.6|10
1655615590000|2022-06-19 05:13:10|5496.32|5376.32|5490.03|5370.03|5498.48|5378.48|5489.56|5369.56|9
1655615600000|2022-06-19 05:13:20|5488.85|5368.85|5492.71|5372.71|5492.71|5372.71|5488.85|5368.85|10
1655615610000|2022-06-19 05:13:30|5490.13|5370.13|5481.55|5361.55|5490.13|5370.13|5480.61|5360.61|10
1655615620000|2022-06-19 05:13:40|5481.89|5361.89|5480.59|5360.59|5481.99|5361.99|5480.59|5360.59|10
1655615630000|2022-06-19 05:13:50|5480.33|5360.33|5475.83|5355.83|5480.33|5360.33|5475.83|5355.83|10
1655615640000|2022-06-19 05:14:00|5475.73|5355.73|5473.22|5353.22|5475.73|5355.73|5472.23|5352.23|9
1655615650000|2022-06-19 05:14:10|5473.08|5353.08|5471.2|5351.2|5473.37|5353.37|5470.97|5350.97|10
1655615660000|2022-06-19 05:14:20|5471.37|5351.37|5464.14|5344.14|5471.37|5351.37|5464.09|5344.09|10
1655615670000|2022-06-19 05:14:30|5463.41|5343.41|5462.68|5342.68|5463.57|5343.57|5462.45|5342.45|10
1655615680000|2022-06-19 05:14:40|5462.72|5342.72|5463.88|5343.88|5464.36|5344.36|5462.19|5342.19|10
1655615690000|2022-06-19 05:14:50|5464.25|5344.25|5462.4|5342.4|5464.25|5344.25|5462.4|5342.4|10
1655615700000|2022-06-19 05:15:00|5462.09|5342.09|5459.13|5339.13|5462.09|5342.09|5459.13|5339.13|10
1655615710000|2022-06-19 05:15:10|5458.48|5338.48|5452.96|5332.96|5458.48|5338.48|5452.96|5332.96|10
1655615720000|2022-06-19 05:15:20|5453.04|5333.04|5453.05|5333.05|5453.25|5333.25|5452.57|5332.57|10
1655615730000|2022-06-19 05:15:30|5452.94|5332.94|5451.06|5331.06|5453.11|5333.11|5451.06|5331.06|10
1655615740000|2022-06-19 05:15:40|5450.82|5330.82|5450.36|5330.36|5450.82|5330.82|5450.09|5330.09|10
1655615750000|2022-06-19 05:15:50|5451.1|5331.1|5451.62|5331.62|5452.01|5332.01|5451.1|5331.1|10
1655615760000|2022-06-19 05:16:00|5451.25|5331.25|5451.55|5331.55|5452.52|5332.52|5451.07|5331.07|10
1655615770000|2022-06-19 05:16:10|5451.21|5331.21|5453.95|5333.95|5453.95|5333.95|5451.21|5331.21|10
1655615780000|2022-06-19 05:16:20|5453.8|5333.8|5453.94|5333.94|5454.27|5334.27|5453.58|5333.58|9
1655615790000|2022-06-19 05:16:30|5453.7|5333.7|5454.76|5334.76|5455.05|5335.05|5453.7|5333.7|10
1655615800000|2022-06-19 05:16:40|5454.99|5334.99|5456.23|5336.23|5456.64|5336.64|5454.83|5334.83|10
1655615810000|2022-06-19 05:16:50|5456.34|5336.34|5464.57|5344.57|5465.16|5345.16|5456.34|5336.34|10
1655615820000|2022-06-19 05:17:00|5465.97|5345.97|5466.43|5346.43|5466.43|5346.43|5465.75|5345.75|10
1655615830000|2022-06-19 05:17:10|5466.29|5346.29|5466.65|5346.65|5467.13|5347.13|5466.29|5346.29|10
1655615840000|2022-06-19 05:17:20|5466.38|5346.38|5464.79|5344.79|5466.6|5346.6|5464.79|5344.79|10
1655615850000|2022-06-19 05:17:30|5464.33|5344.33|5462.47|5342.47|5464.33|5344.33|5462.41|5342.41|10
1655615860000|2022-06-19 05:17:40|5462.12|5342.12|5461.34|5341.34|5462.44|5342.44|5460.57|5340.57|10
1655615870000|2022-06-19 05:17:50|5460.77|5340.77|5459.73|5339.73|5460.77|5340.77|5459.54|5339.54|10
1655615880000|2022-06-19 05:18:00|5459.18|5339.18|5452.94|5332.94|5459.18|5339.18|5452.94|5332.94|10
1655615890000|2022-06-19 05:18:10|5453.34|5333.34|5451.87|5331.87|5454.35|5334.35|5451.51|5331.51|10
1655615900000|2022-06-19 05:18:20|5451.55|5331.55|5449.83|5329.83|5451.55|5331.55|5449.82|5329.82|10
1655615910000|2022-06-19 05:18:30|5449.97|5329.97|5450.07|5330.07|5450.07|5330.07|5449.47|5329.47|10
1655615920000|2022-06-19 05:18:40|5449.52|5329.52|5449.94|5329.94|5450.28|5330.28|5449.52|5329.52|9
1655615930000|2022-06-19 05:18:50|5449.61|5329.61|5449.87|5329.87|5450.35|5330.35|5449.61|5329.61|9
1655615940000|2022-06-19 05:19:00|5449.68|5329.68|5447.35|5327.35|5449.68|5329.68|5447.35|5327.35|10
1655615950000|2022-06-19 05:19:10|5446.93|5326.93|5434.38|5314.38|5447.05|5327.05|5434.05|5314.05|10
1655615960000|2022-06-19 05:19:20|5433.4|5313.4|5420.48|5300.48|5433.4|5313.4|5420.28|5300.28|10
1655615970000|2022-06-19 05:19:30|5420.83|5300.83|5426.95|5306.95|5427.01|5307.01|5420.83|5300.83|10
1655615980000|2022-06-19 05:19:40|5426.8|5306.8|5426.71|5306.71|5427.87|5307.87|5426.71|5306.71|10
1655615990000|2022-06-19 05:19:50|5426.69|5306.69|5426.93|5306.93|5426.93|5306.93|5426.08|5306.08|10
1655616000000|2022-06-19 05:20:00|5427.17|5307.17|5426.03|5306.03|5427.31|5307.31|5426.03|5306.03|10
1655616010000|2022-06-19 05:20:10|5425.72|5305.72|5427.8|5307.8|5427.8|5307.8|5425.72|5305.72|10
1655616020000|2022-06-19 05:20:20|5428.67|5308.67|5428.68|5308.68|5428.83|5308.83|5428.38|5308.38|10
1655616030000|2022-06-19 05:20:30|5428.54|5308.54|5425.44|5305.44|5428.68|5308.68|5425.13|5305.13|10
1655616040000|2022-06-19 05:20:40|5425.9|5305.9|5420.15|5300.15|5426.92|5306.92|5420.15|5300.15|10
1655616050000|2022-06-19 05:20:50|5419.56|5299.56|5415.27|5295.27|5419.9|5299.9|5415.27|5295.27|10
1655616060000|2022-06-19 05:21:00|5415.72|5295.72|5417.74|5297.74|5418.42|5298.42|5415.65|5295.65|10
1655616070000|2022-06-19 05:21:10|5417.78|5297.78|5415.3|5295.3|5417.78|5297.78|5415.3|5295.3|10
1655616080000|2022-06-19 05:21:20|5415.55|5295.55|5414.93|5294.93|5415.78|5295.78|5414.93|5294.93|10
1655616090000|2022-06-19 05:21:30|5414.36|5294.36|5414.4|5294.4|5414.86|5294.86|5414.36|5294.36|10
1655616100000|2022-06-19 05:21:40|5415.03|5295.03|5411.42|5291.42|5415.03|5295.03|5411.42|5291.42|9
1655616110000|2022-06-19 05:21:50|5411.44|5291.44|5409.9|5289.9|5411.58|5291.58|5409.9|5289.9|9
1655616120000|2022-06-19 05:22:00|5409.57|5289.57|5408.27|5288.27|5409.89|5289.89|5408.14|5288.14|10
1655616130000|2022-06-19 05:22:10|5408.04|5288.04|5408.88|5288.88|5408.88|5288.88|5408.04|5288.04|10
1655616140000|2022-06-19 05:22:20|5409.09|5289.09|5407.62|5287.62|5409.09|5289.09|5407.62|5287.62|10
1655616150000|2022-06-19 05:22:30|5407.91|5287.91|5406.19|5286.19|5407.91|5287.91|5405.96|5285.96|10
1655616160000|2022-06-19 05:22:40|5406.28|5286.28|5408.4|5288.4|5408.4|5288.4|5406.28|5286.28|9
1655616170000|2022-06-19 05:22:50|5408.81|5288.81|5411.67|5291.67|5411.67|5291.67|5408.81|5288.81|10
1655616180000|2022-06-19 05:23:00|5411.79|5291.79|5408.76|5288.76|5411.85|5291.85|5408.76|5288.76|10
1655616190000|2022-06-19 05:23:10|5408.71|5288.71|5403.34|5283.34|5408.71|5288.71|5403.34|5283.34|10
1655616200000|2022-06-19 05:23:20|5403.62|5283.62|5403.52|5283.52|5403.67|5283.67|5403.1|5283.1|10
1655616210000|2022-06-19 05:23:30|5403.31|5283.31|5399.67|5279.67|5403.31|5283.31|5399.67|5279.67|10
1655616220000|2022-06-19 05:23:40|5399.54|5279.54|5398.2|5278.2|5399.54|5279.54|5398.2|5278.2|10
1655616230000|2022-06-19 05:23:50|5398.28|5278.28|5397.16|5277.16|5398.29|5278.29|5397.1|5277.1|10
1655616240000|2022-06-19 05:24:00|5397.57|5277.57|5398.1|5278.1|5398.1|5278.1|5397.43|5277.43|10
1655616250000|2022-06-19 05:24:10|5397.82|5277.82|5398.61|5278.61|5399.34|5279.34|5397.82|5277.82|10
1655616260000|2022-06-19 05:24:20|5398.38|5278.38|5398.87|5278.87|5399.44|5279.44|5398.38|5278.38|9
1655616270000|2022-06-19 05:24:30|5399.25|5279.25|5398.16|5278.16|5399.25|5279.25|5398.16|5278.16|10
1655616280000|2022-06-19 05:24:40|5398.59|5278.59|5397.14|5277.14|5398.78|5278.78|5397.14|5277.14|10
1655616290000|2022-06-19 05:24:50|5396.96|5276.96|5398.76|5278.76|5398.76|5278.76|5396.86|5276.86|10
1655616300000|2022-06-19 05:25:00|5398.39|5278.39|5397.56|5277.56|5398.39|5278.39|5396.21|5276.21|10
1655616310000|2022-06-19 05:25:10|5396.47|5276.47|5395.66|5275.66|5398.76|5278.76|5395.66|5275.66|10
1655616320000|2022-06-19 05:25:20|5395.38|5275.38|5395.27|5275.27|5395.49|5275.49|5394.81|5274.81|10
1655616330000|2022-06-19 05:25:30|5395.56|5275.56|5394.11|5274.11|5396.44|5276.44|5394.11|5274.11|10
1655616340000|2022-06-19 05:25:40|5393.98|5273.98|5390.86|5270.86|5393.98|5273.98|5390.86|5270.86|9
1655616350000|2022-06-19 05:25:50|5391.02|5271.02|5389.78|5269.78|5391.48|5271.48|5389.5|5269.5|10
1655616360000|2022-06-19 05:26:00|5389.97|5269.97|5389.24|5269.24|5389.97|5269.97|5387.96|5267.96|10
1655616370000|2022-06-19 05:26:10|5389.58|5269.58|5389.44|5269.44|5390.01|5270.01|5388.91|5268.91|10
1655616380000|2022-06-19 05:26:20|5389.85|5269.85|5382.94|5262.94|5390.34|5270.34|5382.94|5262.94|10
1655616390000|2022-06-19 05:26:30|5382.49|5262.49|5383.04|5263.04|5383.04|5263.04|5381.66|5261.66|10
1655616400000|2022-06-19 05:26:40|5383.11|5263.11|5384.58|5264.58|5384.59|5264.59|5383.11|5263.11|10
1655616410000|2022-06-19 05:26:50|5384.91|5264.91|5385.54|5265.54|5385.65|5265.65|5384.68|5264.68|10
1655616420000|2022-06-19 05:27:00|5385.58|5265.58|5384.57|5264.57|5385.58|5265.58|5384.5|5264.5|10
1655616430000|2022-06-19 05:27:10|5384.48|5264.48|5382.54|5262.54|5385.01|5265.01|5382.54|5262.54|10
1655616440000|2022-06-19 05:27:20|5382.19|5262.19|5389.62|5269.62|5389.62|5269.62|5382.19|5262.19|10
1655616450000|2022-06-19 05:27:30|5389.67|5269.67|5394.38|5274.38|5394.38|5274.38|5389.62|5269.62|10
1655616460000|2022-06-19 05:27:40|5395.14|5275.14|5400.32|5280.32|5400.32|5280.32|5395.05|5275.05|10
1655616470000|2022-06-19 05:27:50|5400.24|5280.24|5405.19|5285.19|5405.19|5285.19|5400.23|5280.23|10
1655616480000|2022-06-19 05:28:00|5404.91|5284.91|5407.58|5287.58|5408.38|5288.38|5404.91|5284.91|9
1655616490000|2022-06-19 05:28:10|5407.88|5287.88|5413.44|5293.44|5413.44|5293.44|5407.88|5287.88|10
1655616500000|2022-06-19 05:28:20|5413.82|5293.82|5418.49|5298.49|5418.49|5298.49|5413.82|5293.82|10
1655616510000|2022-06-19 05:28:30|5419.07|5299.07|5418.31|5298.31|5419.24|5299.24|5418.31|5298.31|10
1655616520000|2022-06-19 05:28:40|5419.07|5299.07|5421.27|5301.27|5421.27|5301.27|5418.39|5298.39|10
1655616530000|2022-06-19 05:28:50|5421.6|5301.6|5425.36|5305.36|5425.36|5305.36|5421.6|5301.6|10
1655616540000|2022-06-19 05:29:00|5424.91|5304.91|5423.76|5303.76|5424.91|5304.91|5423.76|5303.76|10
1655616550000|2022-06-19 05:29:10|5423.63|5303.63|5419.71|5299.71|5424.69|5304.69|5419.71|5299.71|10
1655616560000|2022-06-19 05:29:20|5419.04|5299.04|5419.02|5299.02|5419.53|5299.53|5418.2|5298.2|10
1655616570000|2022-06-19 05:29:30|5419.13|5299.13|5419.1|5299.1|5419.89|5299.89|5419.09|5299.09|10
1655616580000|2022-06-19 05:29:40|5419.23|5299.23|5417.66|5297.66|5419.46|5299.46|5417.66|5297.66|10
1655616590000|2022-06-19 05:29:50|5417.05|5297.05|5417.51|5297.51|5417.73|5297.73|5416.75|5296.75|10
1655616600000|2022-06-19 05:30:00|5417.68|5297.68|5416.7|5296.7|5417.68|5297.68|5416.58|5296.58|10
1655616610000|2022-06-19 05:30:10|5416.51|5296.51|5419.13|5299.13|5419.13|5299.13|5416.24|5296.24|10
1655616620000|2022-06-19 05:30:20|5417.63|5297.63|5412.02|5292.02|5417.63|5297.63|5412.02|5292.02|10
1655616630000|2022-06-19 05:30:30|5413.19|5293.19|5412.31|5292.31|5413.19|5293.19|5411.12|5291.12|10
1655616640000|2022-06-19 05:30:40|5412.11|5292.11|5414.43|5294.43|5415.16|5295.16|5412.11|5292.11|10
1655616650000|2022-06-19 05:30:50|5415.47|5295.47|5415.85|5295.85|5417.55|5297.55|5414.62|5294.62|10
1655616660000|2022-06-19 05:31:00|5416.02|5296.02|5415.11|5295.11|5416.02|5296.02|5414.38|5294.38|10
1655616670000|2022-06-19 05:31:10|5415.13|5295.13|5417.81|5297.81|5417.81|5297.81|5415.13|5295.13|9
1655616680000|2022-06-19 05:31:20|5417.5|5297.5|5416.16|5296.16|5419.1|5299.1|5416.16|5296.16|10
1655616690000|2022-06-19 05:31:30|5415.81|5295.81|5413.89|5293.89|5415.85|5295.85|5413.89|5293.89|10
1655616700000|2022-06-19 05:31:40|5414.22|5294.22|5413.13|5293.13|5414.59|5294.59|5412.87|5292.87|10
1655616710000|2022-06-19 05:31:50|5412.83|5292.83|5411.2|5291.2|5412.83|5292.83|5411.2|5291.2|10
1655616720000|2022-06-19 05:32:00|5411.32|5291.32|5411.69|5291.69|5411.76|5291.76|5411.2|5291.2|10
1655616730000|2022-06-19 05:32:10|5411.49|5291.49|5411.03|5291.03|5411.49|5291.49|5410.89|5290.89|10
1655616740000|2022-06-19 05:32:20|5410.77|5290.77|5409.68|5289.68|5410.88|5290.88|5409.5|5289.5|10
1655616750000|2022-06-19 05:32:30|5409.59|5289.59|5409.32|5289.32|5409.97|5289.97|5409.11|5289.11|10
1655616760000|2022-06-19 05:32:40|5409.29|5289.29|5410.07|5290.07|5410.28|5290.28|5409.29|5289.29|10
1655616770000|2022-06-19 05:32:50|5409.96|5289.96|5409.24|5289.24|5409.96|5289.96|5408.63|5288.63|10
1655616780000|2022-06-19 05:33:00|5409.48|5289.48|5408.1|5288.1|5409.85|5289.85|5408.1|5288.1|10
1655616790000|2022-06-19 05:33:10|5408.26|5288.26|5407.22|5287.22|5408.26|5288.26|5406.58|5286.58|10
1655616800000|2022-06-19 05:33:20|5406.91|5286.91|5407|5287|5408.4|5288.4|5406.91|5286.91|10
1655616810000|2022-06-19 05:33:30|5406.71|5286.71|5405.8|5285.8|5406.98|5286.98|5405.75|5285.75|10
1655616820000|2022-06-19 05:33:40|5406.14|5286.14|5407.18|5287.18|5407.18|5287.18|5405.64|5285.64|10
1655616830000|2022-06-19 05:33:50|5407.28|5287.28|5409.44|5289.44|5409.58|5289.58|5407.28|5287.28|10
1655616840000|2022-06-19 05:34:00|5409.35|5289.35|5407.96|5287.96|5409.35|5289.35|5407.96|5287.96|10
1655616850000|2022-06-19 05:34:10|5408.26|5288.26|5409.03|5289.03|5409.21|5289.21|5407.96|5287.96|10
1655616860000|2022-06-19 05:34:20|5409.16|5289.16|5412.72|5292.72|5412.72|5292.72|5409.16|5289.16|10
1655616870000|2022-06-19 05:34:30|5411.79|5291.79|5411.42|5291.42|5411.79|5291.79|5411.17|5291.17|10
1655616880000|2022-06-19 05:34:40|5411.57|5291.57|5411.14|5291.14|5411.57|5291.57|5411|5291|10
1655616890000|2022-06-19 05:34:50|5411.24|5291.24|5410.95|5290.95|5411.31|5291.31|5410.95|5290.95|9
1655616900000|2022-06-19 05:35:00|5411.15|5291.15|5407.82|5287.82|5411.25|5291.25|5407.76|5287.76|10
1655616910000|2022-06-19 05:35:10|5407.17|5287.17|5400.91|5280.91|5407.17|5287.17|5400.91|5280.91|10
1655616920000|2022-06-19 05:35:20|5401.22|5281.22|5398.47|5278.47|5401.45|5281.45|5398.14|5278.14|10
1655616930000|2022-06-19 05:35:30|5397.81|5277.81|5396.23|5276.23|5397.81|5277.81|5395.95|5275.95|9
1655616940000|2022-06-19 05:35:40|5396.14|5276.14|5395.59|5275.59|5397.53|5277.53|5395.59|5275.59|10
1655616950000|2022-06-19 05:35:50|5395.69|5275.69|5393.04|5273.04|5395.69|5275.69|5393.04|5273.04|10
1655616960000|2022-06-19 05:36:00|5393.11|5273.11|5393.38|5273.38|5393.38|5273.38|5392.22|5272.22|10
1655616970000|2022-06-19 05:36:10|5393.02|5273.02|5394.32|5274.32|5394.36|5274.36|5393.02|5273.02|10
1655616980000|2022-06-19 05:36:20|5394.12|5274.12|5395.5|5275.5|5395.63|5275.63|5394.12|5274.12|10
1655616990000|2022-06-19 05:36:30|5395.24|5275.24|5394.85|5274.85|5395.72|5275.72|5394.74|5274.74|10
1655617000000|2022-06-19 05:36:40|5394.77|5274.77|5393.79|5273.79|5395.06|5275.06|5393.79|5273.79|10
1655617010000|2022-06-19 05:36:50|5393.51|5273.51|5392.17|5272.17|5393.51|5273.51|5392.17|5272.17|10
1655617020000|2022-06-19 05:37:00|5391.32|5271.32|5390.03|5270.03|5391.38|5271.38|5389.76|5269.76|10
1655617030000|2022-06-19 05:37:10|5389.52|5269.52|5389.28|5269.28|5389.66|5269.66|5388.72|5268.72|10
1655617040000|2022-06-19 05:37:20|5389.13|5269.13|5388.14|5268.14|5389.13|5269.13|5387.66|5267.66|10
1655617050000|2022-06-19 05:37:30|5387.76|5267.76|5388.01|5268.01|5388.28|5268.28|5387.38|5267.38|10
1655617060000|2022-06-19 05:37:40|5388.19|5268.19|5387.36|5267.36|5388.19|5268.19|5387.07|5267.07|10
1655617070000|2022-06-19 05:37:50|5387.1|5267.1|5386.91|5266.91|5387.1|5267.1|5386.35|5266.35|10
1655617080000|2022-06-19 05:38:00|5387.46|5267.46|5389.36|5269.36|5389.36|5269.36|5387.46|5267.46|10
1655617090000|2022-06-19 05:38:10|5389.29|5269.29|5389.63|5269.63|5390.13|5270.13|5389.26|5269.26|10
1655617100000|2022-06-19 05:38:20|5389.33|5269.33|5389.11|5269.11|5389.71|5269.71|5389.11|5269.11|10
1655617110000|2022-06-19 05:38:30|5388.95|5268.95|5388.13|5268.13|5388.95|5268.95|5388.13|5268.13|10
1655617120000|2022-06-19 05:38:40|5388.16|5268.16|5387.66|5267.66|5388.16|5268.16|5387.35|5267.35|9
1655617130000|2022-06-19 05:38:50|5388.42|5268.42|5382.31|5262.31|5388.42|5268.42|5382.31|5262.31|10
1655617140000|2022-06-19 05:39:00|5382.25|5262.25|5380.34|5260.34|5382.5|5262.5|5380.34|5260.34|9
1655617150000|2022-06-19 05:39:10|5380.64|5260.64|5379.07|5259.07|5380.91|5260.91|5379.07|5259.07|10
1655617160000|2022-06-19 05:39:20|5379.08|5259.08|5374.28|5254.28|5379.17|5259.17|5374.28|5254.28|9
1655617170000|2022-06-19 05:39:30|5374.55|5254.55|5373.11|5253.11|5374.78|5254.78|5373.11|5253.11|10
1655617180000|2022-06-19 05:39:40|5373.16|5253.16|5372.46|5252.46|5373.16|5253.16|5372.25|5252.25|8
1655617190000|2022-06-19 05:39:50|5372.91|5252.91|5372.17|5252.17|5372.91|5252.91|5372.15|5252.15|10
1655617200000|2022-06-19 05:40:00|5372.86|5252.86|5372.63|5252.63|5373.28|5253.28|5372.63|5252.63|10
1655617210000|2022-06-19 05:40:10|5372.77|5252.77|5377.99|5257.99|5377.99|5257.99|5372.69|5252.69|10
1655617220000|2022-06-19 05:40:20|5378.1|5258.1|5380.31|5260.31|5380.31|5260.31|5378.1|5258.1|9
1655617230000|2022-06-19 05:40:30|5380.29|5260.29|5380.64|5260.64|5380.8|5260.8|5380.29|5260.29|10
1655617240000|2022-06-19 05:40:40|5380.52|5260.52|5379.48|5259.48|5380.74|5260.74|5379.48|5259.48|10
1655617250000|2022-06-19 05:40:50|5379.89|5259.89|5379.61|5259.61|5380.05|5260.05|5379.45|5259.45|9
1655617260000|2022-06-19 05:41:00|5379.66|5259.66|5380.24|5260.24|5380.5|5260.5|5379.3|5259.3|9
1655617270000|2022-06-19 05:41:10|5380.11|5260.11|5379.66|5259.66|5380.19|5260.19|5379.62|5259.62|10
1655617280000|2022-06-19 05:41:20|5379.86|5259.86|5382.33|5262.33|5382.33|5262.33|5379.79|5259.79|10
1655617290000|2022-06-19 05:41:30|5383|5263|5382.77|5262.77|5383|5263|5382.59|5262.59|10
1655617300000|2022-06-19 05:41:40|5383.19|5263.19|5384.81|5264.81|5385.13|5265.13|5383.19|5263.19|10
1655617310000|2022-06-19 05:41:50|5385.37|5265.37|5386.56|5266.56|5386.56|5266.56|5384.73|5264.73|10
1655617320000|2022-06-19 05:42:00|5386.52|5266.52|5387.18|5267.18|5387.18|5267.18|5386.52|5266.52|10
1655617330000|2022-06-19 05:42:10|5387.26|5267.26|5387.36|5267.36|5387.47|5267.47|5386.85|5266.85|10
1655617340000|2022-06-19 05:42:20|5386.92|5266.92|5384.5|5264.5|5386.92|5266.92|5384.5|5264.5|10
1655617350000|2022-06-19 05:42:30|5385.19|5265.19|5383.27|5263.27|5385.19|5265.19|5382.5|5262.5|10
1655617360000|2022-06-19 05:42:40|5383.74|5263.74|5383.65|5263.65|5384.21|5264.21|5383.02|5263.02|10
1655617370000|2022-06-19 05:42:50|5383.45|5263.45|5382.44|5262.44|5383.45|5263.45|5382.13|5262.13|10
1655617380000|2022-06-19 05:43:00|5382.66|5262.66|5380.78|5260.78|5382.7|5262.7|5380.78|5260.78|10
1655617390000|2022-06-19 05:43:10|5380.77|5260.77|5380.5|5260.5|5381.47|5261.47|5380.5|5260.5|10
1655617400000|2022-06-19 05:43:20|5380.02|5260.02|5379.45|5259.45|5381.1|5261.1|5379.45|5259.45|10
1655617410000|2022-06-19 05:43:30|5379.44|5259.44|5379.98|5259.98|5380.22|5260.22|5379.44|5259.44|10
1655617420000|2022-06-19 05:43:40|5379.83|5259.83|5380.48|5260.48|5380.48|5260.48|5379.83|5259.83|9
1655617430000|2022-06-19 05:43:50|5380.25|5260.25|5380.9|5260.9|5381.23|5261.23|5380.25|5260.25|10
1655617440000|2022-06-19 05:44:00|5380.96|5260.96|5382.41|5262.41|5382.42|5262.42|5380.82|5260.82|10
1655617450000|2022-06-19 05:44:10|5383.52|5263.52|5385.69|5265.69|5385.69|5265.69|5383.52|5263.52|10
1655617460000|2022-06-19 05:44:20|5385.75|5265.75|5386.58|5266.58|5386.58|5266.58|5385.58|5265.58|10
1655617470000|2022-06-19 05:44:30|5386.64|5266.64|5386.95|5266.95|5387.05|5267.05|5386.64|5266.64|10
1655617480000|2022-06-19 05:44:40|5386.75|5266.75|5387.55|5267.55|5387.55|5267.55|5386.65|5266.65|10
1655617490000|2022-06-19 05:44:50|5387.27|5267.27|5387.57|5267.57|5387.92|5267.92|5387.27|5267.27|9
1655617500000|2022-06-19 05:45:00|5387.43|5267.43|5386.49|5266.49|5387.61|5267.61|5386.47|5266.47|10
1655617510000|2022-06-19 05:45:10|5386.55|5266.55|5386|5266|5386.88|5266.88|5385.64|5265.64|10
1655617520000|2022-06-19 05:45:20|5385.82|5265.82|5385.21|5265.21|5386.53|5266.53|5385.21|5265.21|9
1655617530000|2022-06-19 05:45:30|5385.02|5265.02|5382.73|5262.73|5385.02|5265.02|5382.73|5262.73|10
1655617540000|2022-06-19 05:45:40|5383.34|5263.34|5382.06|5262.06|5383.34|5263.34|5382.06|5262.06|9
1655617550000|2022-06-19 05:45:50|5382.46|5262.46|5380.48|5260.48|5382.46|5262.46|5380.45|5260.45|10
1655617560000|2022-06-19 05:46:00|5380.58|5260.58|5379.72|5259.72|5380.58|5260.58|5379.49|5259.49|10
1655617570000|2022-06-19 05:46:10|5379.68|5259.68|5383.77|5263.77|5383.77|5263.77|5379.49|5259.49|10
1655617580000|2022-06-19 05:46:20|5383.7|5263.7|5385.11|5265.11|5385.11|5265.11|5382.88|5262.88|10
1655617590000|2022-06-19 05:46:30|5385.37|5265.37|5387.86|5267.86|5388.38|5268.38|5385.37|5265.37|10
1655617600000|2022-06-19 05:46:40|5388.37|5268.37|5388.71|5268.71|5389.37|5269.37|5388.33|5268.33|10
1655617610000|2022-06-19 05:46:50|5388.8|5268.8|5389.32|5269.32|5389.32|5269.32|5388.17|5268.17|10
1655617620000|2022-06-19 05:47:00|5389.93|5269.93|5391.45|5271.45|5391.49|5271.49|5389.93|5269.93|10
1655617630000|2022-06-19 05:47:10|5391.43|5271.43|5394.02|5274.02|5394.02|5274.02|5391.43|5271.43|10
1655617640000|2022-06-19 05:47:20|5394.43|5274.43|5397.92|5277.92|5397.92|5277.92|5394.43|5274.43|10
1655617650000|2022-06-19 05:47:30|5398.18|5278.18|5400.71|5280.71|5400.73|5280.73|5397.58|5277.58|10
1655617660000|2022-06-19 05:47:40|5400.98|5280.98|5401.68|5281.68|5401.68|5281.68|5400.95|5280.95|10
1655617670000|2022-06-19 05:47:50|5401.51|5281.51|5401.19|5281.19|5401.92|5281.92|5401.14|5281.14|10
1655617680000|2022-06-19 05:48:00|5401.12|5281.12|5400.37|5280.37|5401.12|5281.12|5400.29|5280.29|10
1655617690000|2022-06-19 05:48:10|5399.98|5279.98|5399.65|5279.65|5399.98|5279.98|5398.85|5278.85|10
1655617700000|2022-06-19 05:48:20|5399.13|5279.13|5398.25|5278.25|5399.57|5279.57|5398.25|5278.25|10
1655617710000|2022-06-19 05:48:30|5398.04|5278.04|5400.87|5280.87|5400.91|5280.91|5397.86|5277.86|10
1655617720000|2022-06-19 05:48:40|5401.37|5281.37|5401.73|5281.73|5401.73|5281.73|5400.92|5280.92|10
1655617730000|2022-06-19 05:48:50|5401.93|5281.93|5403.11|5283.11|5403.11|5283.11|5401.82|5281.82|10
1655617740000|2022-06-19 05:49:00|5402.68|5282.68|5403.55|5283.55|5403.72|5283.72|5402.68|5282.68|10
1655617750000|2022-06-19 05:49:10|5403.73|5283.73|5401.97|5281.97|5403.73|5283.73|5401.97|5281.97|10
1655617760000|2022-06-19 05:49:20|5401.98|5281.98|5403.48|5283.48|5403.48|5283.48|5401.6|5281.6|10
1655617770000|2022-06-19 05:49:30|5402.93|5282.93|5402.73|5282.73|5403.67|5283.67|5401.66|5281.66|10
1655617780000|2022-06-19 05:49:40|5404.05|5284.05|5407.8|5287.8|5407.8|5287.8|5404.04|5284.04|10
1655617790000|2022-06-19 05:49:50|5409.21|5289.21|5410.36|5290.36|5410.36|5290.36|5409.21|5289.21|10
1655617800000|2022-06-19 05:50:00|5410.42|5290.42|5410.07|5290.07|5410.7|5290.7|5410.02|5290.02|9
1655617810000|2022-06-19 05:50:10|5410.08|5290.08|5410.02|5290.02|5410.12|5290.12|5408.92|5288.92|10
1655617820000|2022-06-19 05:50:20|5410.08|5290.08|5409.18|5289.18|5410.08|5290.08|5408.59|5288.59|10
1655617830000|2022-06-19 05:50:30|5408.81|5288.81|5407.7|5287.7|5409.11|5289.11|5407.7|5287.7|10
1655617840000|2022-06-19 05:50:40|5407.41|5287.41|5408.82|5288.82|5408.82|5288.82|5407.31|5287.31|10
1655617850000|2022-06-19 05:50:50|5408.64|5288.64|5409.75|5289.75|5409.75|5289.75|5408.64|5288.64|10
1655617860000|2022-06-19 05:51:00|5410.1|5290.1|5410.06|5290.06|5410.23|5290.23|5409.96|5289.96|10
1655617870000|2022-06-19 05:51:10|5409.5|5289.5|5408.84|5288.84|5410.36|5290.36|5408.84|5288.84|10
1655617880000|2022-06-19 05:51:20|5408.35|5288.35|5408.64|5288.64|5408.85|5288.85|5408.33|5288.33|10
1655617890000|2022-06-19 05:51:30|5408.8|5288.8|5409.73|5289.73|5409.73|5289.73|5408.8|5288.8|10
1655617900000|2022-06-19 05:51:40|5409.92|5289.92|5408.91|5288.91|5409.92|5289.92|5408.91|5288.91|10
1655617910000|2022-06-19 05:51:50|5409.02|5289.02|5408.72|5288.72|5409.27|5289.27|5408.61|5288.61|9
1655617920000|2022-06-19 05:52:00|5408.53|5288.53|5407.29|5287.29|5408.53|5288.53|5407.29|5287.29|10
1655617930000|2022-06-19 05:52:10|5407.41|5287.41|5407.63|5287.63|5407.63|5287.63|5407.28|5287.28|9
1655617940000|2022-06-19 05:52:20|5407.59|5287.59|5409.01|5289.01|5409.01|5289.01|5407.59|5287.59|10
1655617950000|2022-06-19 05:52:30|5409.37|5289.37|5409.7|5289.7|5409.71|5289.71|5409.19|5289.19|10
1655617960000|2022-06-19 05:52:40|5409.69|5289.69|5406.71|5286.71|5409.69|5289.69|5406.71|5286.71|10
1655617970000|2022-06-19 05:52:50|5407.11|5287.11|5406.33|5286.33|5407.11|5287.11|5406.33|5286.33|10
1655617980000|2022-06-19 05:53:00|5406.31|5286.31|5405.13|5285.13|5406.58|5286.58|5405.13|5285.13|10
1655617990000|2022-06-19 05:53:10|5405.03|5285.03|5403.91|5283.91|5405.03|5285.03|5403.73|5283.73|10
1655618000000|2022-06-19 05:53:20|5404.01|5284.01|5405.86|5285.86|5405.98|5285.98|5404.01|5284.01|10
1655618010000|2022-06-19 05:53:30|5406.13|5286.13|5406.77|5286.77|5407.08|5287.08|5405.99|5285.99|10
1655618020000|2022-06-19 05:53:40|5406.76|5286.76|5406.05|5286.05|5406.97|5286.97|5406.05|5286.05|10
1655618030000|2022-06-19 05:53:50|5406.02|5286.02|5406.28|5286.28|5406.31|5286.31|5406.02|5286.02|10
1655618040000|2022-06-19 05:54:00|5406.24|5286.24|5406.46|5286.46|5406.46|5286.46|5406.24|5286.24|8
1655618050000|2022-06-19 05:54:10|5406.39|5286.39|5405.06|5285.06|5406.42|5286.42|5404.99|5284.99|10
1655618060000|2022-06-19 05:54:20|5405.09|5285.09|5404.3|5284.3|5405.09|5285.09|5404.3|5284.3|10
1655618070000|2022-06-19 05:54:30|5404.01|5284.01|5403.88|5283.88|5404.12|5284.12|5403.78|5283.78|10
1655618080000|2022-06-19 05:54:40|5404.07|5284.07|5404.91|5284.91|5404.91|5284.91|5404.07|5284.07|8
1655618090000|2022-06-19 05:54:50|5404.87|5284.87|5405.24|5285.24|5405.24|5285.24|5404.71|5284.71|10
1655618100000|2022-06-19 05:55:00|5405.14|5285.14|5405.05|5285.05|5405.52|5285.52|5404.8|5284.8|10
1655618110000|2022-06-19 05:55:10|5405.19|5285.19|5404.74|5284.74|5405.4|5285.4|5404.44|5284.44|10
1655618120000|2022-06-19 05:55:20|5404.6|5284.6|5402.66|5282.66|5404.6|5284.6|5402.66|5282.66|10
1655618130000|2022-06-19 05:55:30|5402.82|5282.82|5402.23|5282.23|5402.82|5282.82|5402.23|5282.23|10
1655618140000|2022-06-19 05:55:40|5402|5282|5402.28|5282.28|5402.28|5282.28|5401.79|5281.79|10
1655618150000|2022-06-19 05:55:50|5401.92|5281.92|5404.51|5284.51|5404.51|5284.51|5401.05|5281.05|10
1655618160000|2022-06-19 05:56:00|5404.5|5284.5|5405.05|5285.05|5405.61|5285.61|5404.5|5284.5|10
1655618170000|2022-06-19 05:56:10|5405.02|5285.02|5404.71|5284.71|5405.52|5285.52|5404.42|5284.42|10
1655618180000|2022-06-19 05:56:20|5405.42|5285.42|5405.17|5285.17|5405.65|5285.65|5404.86|5284.86|9
1655618190000|2022-06-19 05:56:30|5404.82|5284.82|5405.62|5285.62|5405.95|5285.95|5404.82|5284.82|10
1655618200000|2022-06-19 05:56:40|5405.53|5285.53|5405.56|5285.56|5405.99|5285.99|5405.44|5285.44|10
1655618210000|2022-06-19 05:56:50|5405.49|5285.49|5405.42|5285.42|5406.15|5286.15|5405.42|5285.42|10
1655618220000|2022-06-19 05:57:00|5405.53|5285.53|5407.84|5287.84|5407.89|5287.89|5405.48|5285.48|10
1655618230000|2022-06-19 05:57:10|5407.15|5287.15|5408.11|5288.11|5408.3|5288.3|5407.15|5287.15|10
1655618240000|2022-06-19 05:57:20|5408.14|5288.14|5408.38|5288.38|5409.83|5289.83|5408.14|5288.14|10
1655618250000|2022-06-19 05:57:30|5408.89|5288.89|5408.28|5288.28|5408.89|5288.89|5408.15|5288.15|9
1655618260000|2022-06-19 05:57:40|5408.78|5288.78|5408.4|5288.4|5408.78|5288.78|5408.07|5288.07|10
1655618270000|2022-06-19 05:57:50|5408.18|5288.18|5408.06|5288.06|5408.38|5288.38|5408.06|5288.06|10
1655618280000|2022-06-19 05:58:00|5407.95|5287.95|5408.23|5288.23|5408.46|5288.46|5407.95|5287.95|10
1655618290000|2022-06-19 05:58:10|5407.99|5287.99|5408.19|5288.19|5408.36|5288.36|5407.99|5287.99|10
1655618300000|2022-06-19 05:58:20|5408.28|5288.28|5407.76|5287.76|5408.28|5288.28|5407.74|5287.74|10
1655618310000|2022-06-19 05:58:30|5407.95|5287.95|5408.01|5288.01|5408.07|5288.07|5407.82|5287.82|10
1655618320000|2022-06-19 05:58:40|5408.45|5288.45|5408.86|5288.86|5409.09|5289.09|5408.35|5288.35|10
1655618330000|2022-06-19 05:58:50|5408.96|5288.96|5408.75|5288.75|5409.17|5289.17|5408.62|5288.62|10
1655618340000|2022-06-19 05:59:00|5408.76|5288.76|5408.85|5288.85|5408.85|5288.85|5408.51|5288.51|10
1655618350000|2022-06-19 05:59:10|5408.8|5288.8|5408.99|5288.99|5409.12|5289.12|5408.75|5288.75|10
1655618360000|2022-06-19 05:59:20|5408.89|5288.89|5410.54|5290.54|5410.54|5290.54|5408.89|5288.89|10
1655618370000|2022-06-19 05:59:30|5410.98|5290.98|5412.66|5292.66|5412.84|5292.84|5410.38|5290.38|10
1655618380000|2022-06-19 05:59:40|5412.52|5292.52|5412.92|5292.92|5412.92|5292.92|5412.24|5292.24|10
1655618390000|2022-06-19 05:59:50|5412.93|5292.93|5412.43|5292.43|5412.94|5292.94|5412.38|5292.38|9
1655618400000|2022-06-19 06:00:00|5412.99|5292.99|5412.26|5292.26|5412.99|5292.99|5411.69|5291.69|10
1655618410000|2022-06-19 06:00:10|5412.22|5292.22|5411.99|5291.99|5412.22|5292.22|5411.65|5291.65|9
1655618420000|2022-06-19 06:00:20|5412.18|5292.18|5412.47|5292.47|5412.98|5292.98|5412.1|5292.1|10
1655618430000|2022-06-19 06:00:30|5412.52|5292.52|5412.84|5292.84|5412.9|5292.9|5412.33|5292.33|10
1655618440000|2022-06-19 06:00:40|5412.64|5292.64|5410.29|5290.29|5412.64|5292.64|5410.29|5290.29|9
1655618450000|2022-06-19 06:00:50|5410.87|5290.87|5409.47|5289.47|5410.87|5290.87|5408.42|5288.42|10
1655618460000|2022-06-19 06:01:00|5408.25|5288.25|5406.96|5286.96|5408.25|5288.25|5406.96|5286.96|10
1655618470000|2022-06-19 06:01:10|5407.22|5287.22|5405.21|5285.21|5407.22|5287.22|5405.21|5285.21|10
1655618480000|2022-06-19 06:01:20|5405.53|5285.53|5404.07|5284.07|5405.53|5285.53|5403.99|5283.99|10
1655618490000|2022-06-19 06:01:30|5403.93|5283.93|5404.05|5284.05|5404.47|5284.47|5403.9|5283.9|10
1655618500000|2022-06-19 06:01:40|5404.12|5284.12|5401.79|5281.79|5404.2|5284.2|5401.79|5281.79|10
1655618510000|2022-06-19 06:01:50|5401.78|5281.78|5400.41|5280.41|5401.78|5281.78|5400.41|5280.41|10
1655618520000|2022-06-19 06:02:00|5400.29|5280.29|5399.58|5279.58|5400.29|5280.29|5399.58|5279.58|10
1655618530000|2022-06-19 06:02:10|5399.71|5279.71|5399.35|5279.35|5399.71|5279.71|5399.35|5279.35|9
1655618540000|2022-06-19 06:02:20|5398.88|5278.88|5395.02|5275.02|5398.88|5278.88|5395.02|5275.02|10
1655618550000|2022-06-19 06:02:30|5394.4|5274.4|5392.91|5272.91|5394.44|5274.44|5392.91|5272.91|10
1655618560000|2022-06-19 06:02:40|5393.06|5273.06|5387.06|5267.06|5393.06|5273.06|5387.06|5267.06|10
1655618570000|2022-06-19 06:02:50|5386.38|5266.38|5385.79|5265.79|5387.2|5267.2|5385.79|5265.79|10
1655618580000|2022-06-19 06:03:00|5385.05|5265.05|5382.86|5262.86|5385.16|5265.16|5382.86|5262.86|10
1655618590000|2022-06-19 06:03:10|5382.97|5262.97|5383.52|5263.52|5383.52|5263.52|5382.64|5262.64|10
1655618600000|2022-06-19 06:03:20|5382.41|5262.41|5384.78|5264.78|5384.78|5264.78|5382.02|5262.02|10
1655618610000|2022-06-19 06:03:30|5387.37|5267.37|5388.2|5268.2|5388.2|5268.2|5386.78|5266.78|10
1655618620000|2022-06-19 06:03:40|5387.82|5267.82|5389.95|5269.95|5389.95|5269.95|5387.82|5267.82|10
1655618630000|2022-06-19 06:03:50|5389.88|5269.88|5391.93|5271.93|5391.93|5271.93|5389.88|5269.88|10
1655618640000|2022-06-19 06:04:00|5393.18|5273.18|5395.75|5275.75|5396.34|5276.34|5393.18|5273.18|10
1655618650000|2022-06-19 06:04:10|5396.68|5276.68|5399.42|5279.42|5400.11|5280.11|5396.68|5276.68|10
1655618660000|2022-06-19 06:04:20|5400.83|5280.83|5404.34|5284.34|5405.1|5285.1|5400.83|5280.83|10
1655618670000|2022-06-19 06:04:30|5404.99|5284.99|5406.18|5286.18|5406.18|5286.18|5404.17|5284.17|10
1655618680000|2022-06-19 06:04:40|5406.22|5286.22|5408.63|5288.63|5408.63|5288.63|5406.16|5286.16|10
1655618690000|2022-06-19 06:04:50|5408.88|5288.88|5408.93|5288.93|5409.06|5289.06|5408.45|5288.45|9
1655618700000|2022-06-19 06:05:00|5408.77|5288.77|5407.23|5287.23|5408.86|5288.86|5407.23|5287.23|10
1655618710000|2022-06-19 06:05:10|5407.55|5287.55|5407.87|5287.87|5407.87|5287.87|5407.36|5287.36|10
1655618720000|2022-06-19 06:05:20|5407.92|5287.92|5409.29|5289.29|5409.29|5289.29|5407.86|5287.86|10
1655618730000|2022-06-19 06:05:30|5409.3|5289.3|5410.33|5290.33|5410.33|5290.33|5408.76|5288.76|10
1655618740000|2022-06-19 06:05:40|5410.48|5290.48|5411.16|5291.16|5411.23|5291.23|5410.31|5290.31|10
1655618750000|2022-06-19 06:05:50|5411.05|5291.05|5415.84|5295.84|5415.84|5295.84|5410.92|5290.92|10
1655618760000|2022-06-19 06:06:00|5417.23|5297.23|5423.96|5303.96|5423.96|5303.96|5415.83|5295.83|10
1655618770000|2022-06-19 06:06:10|5428.73|5308.73|5439.88|5319.88|5439.93|5319.93|5428.73|5308.73|10
1655618780000|2022-06-19 06:06:20|5441.22|5321.22|5447.88|5327.88|5447.88|5327.88|5440.5|5320.5|10
1655618790000|2022-06-19 06:06:30|5448.53|5328.53|5450.7|5330.7|5450.7|5330.7|5448.53|5328.53|10
1655618800000|2022-06-19 06:06:40|5450.81|5330.81|5448.46|5328.46|5450.81|5330.81|5448.46|5328.46|9
1655618810000|2022-06-19 06:06:50|5447.71|5327.71|5446.44|5326.44|5449.06|5329.06|5446.44|5326.44|10
1655618820000|2022-06-19 06:07:00|5444.34|5324.34|5443.41|5323.41|5444.34|5324.34|5442.96|5322.96|10
1655618830000|2022-06-19 06:07:10|5443.38|5323.38|5443.67|5323.67|5443.67|5323.67|5442.64|5322.64|10
1655618840000|2022-06-19 06:07:20|5443.75|5323.75|5444.27|5324.27|5444.27|5324.27|5443.49|5323.49|10
1655618850000|2022-06-19 06:07:30|5444.16|5324.16|5445.18|5325.18|5445.18|5325.18|5444.16|5324.16|10
1655618860000|2022-06-19 06:07:40|5445.55|5325.55|5445.37|5325.37|5445.55|5325.55|5444.94|5324.94|10
1655618870000|2022-06-19 06:07:50|5445.19|5325.19|5443.74|5323.74|5446.68|5326.68|5443.09|5323.09|10
1655618880000|2022-06-19 06:08:00|5445.21|5325.21|5448.62|5328.62|5448.62|5328.62|5444.72|5324.72|10
1655618890000|2022-06-19 06:08:10|5449.12|5329.12|5452.6|5332.6|5452.6|5332.6|5446.68|5326.68|9
1655618900000|2022-06-19 06:08:20|5453.46|5333.46|5457.02|5337.02|5457.11|5337.11|5453.46|5333.46|10
1655618910000|2022-06-19 06:08:30|5455.42|5335.42|5452.65|5332.65|5455.42|5335.42|5452.65|5332.65|10
1655618920000|2022-06-19 06:08:40|5452.73|5332.73|5449.62|5329.62|5452.73|5332.73|5449.62|5329.62|10
1655618930000|2022-06-19 06:08:50|5449.05|5329.05|5449.91|5329.91|5449.91|5329.91|5448.47|5328.47|10
1655618940000|2022-06-19 06:09:00|5448.96|5328.96|5451.67|5331.67|5451.71|5331.71|5448.96|5328.96|10
1655618950000|2022-06-19 06:09:10|5451.69|5331.69|5452.34|5332.34|5452.53|5332.53|5451.69|5331.69|10
1655618960000|2022-06-19 06:09:20|5452.35|5332.35|5452.7|5332.7|5452.86|5332.86|5452.3|5332.3|9
1655618970000|2022-06-19 06:09:30|5452.74|5332.74|5452.11|5332.11|5452.81|5332.81|5452.11|5332.11|10
1655618980000|2022-06-19 06:09:40|5452.13|5332.13|5451.06|5331.06|5452.13|5332.13|5450.82|5330.82|10
1655618990000|2022-06-19 06:09:50|5450.76|5330.76|5450.56|5330.56|5451.08|5331.08|5450.47|5330.47|10
1655619000000|2022-06-19 06:10:00|5450.86|5330.86|5450.57|5330.57|5451.05|5331.05|5450.34|5330.34|10
1655619010000|2022-06-19 06:10:10|5450.12|5330.12|5448.26|5328.26|5450.12|5330.12|5448.1|5328.1|10
1655619020000|2022-06-19 06:10:20|5448.3|5328.3|5447.14|5327.14|5448.3|5328.3|5447.14|5327.14|9
1655619030000|2022-06-19 06:10:30|5446.98|5326.98|5445.96|5325.96|5446.98|5326.98|5445.96|5325.96|10
1655619040000|2022-06-19 06:10:40|5445.31|5325.31|5446.18|5326.18|5446.18|5326.18|5445.24|5325.24|10
1655619050000|2022-06-19 06:10:50|5445.89|5325.89|5448.59|5328.59|5448.59|5328.59|5445.42|5325.42|10
1655619060000|2022-06-19 06:11:00|5449.61|5329.61|5450.08|5330.08|5450.71|5330.71|5449.49|5329.49|10
1655619070000|2022-06-19 06:11:10|5449.98|5329.98|5450.4|5330.4|5450.56|5330.56|5449.86|5329.86|10
1655619080000|2022-06-19 06:11:20|5450.04|5330.04|5450.55|5330.55|5450.55|5330.55|5449.68|5329.68|10
1655619090000|2022-06-19 06:11:30|5450.8|5330.8|5450.56|5330.56|5451.01|5331.01|5450.48|5330.48|10
1655619100000|2022-06-19 06:11:40|5450.51|5330.51|5450.47|5330.47|5450.55|5330.55|5449.93|5329.93|10
1655619110000|2022-06-19 06:11:50|5450.46|5330.46|5449.98|5329.98|5450.46|5330.46|5449.85|5329.85|10
1655619120000|2022-06-19 06:12:00|5450.02|5330.02|5450.51|5330.51|5450.51|5330.51|5450.02|5330.02|10
1655619130000|2022-06-19 06:12:10|5450.48|5330.48|5449.92|5329.92|5450.48|5330.48|5449.79|5329.79|9
1655619140000|2022-06-19 06:12:20|5449.78|5329.78|5449.96|5329.96|5449.96|5329.96|5449.5|5329.5|10
1655619150000|2022-06-19 06:12:30|5450.05|5330.05|5450.25|5330.25|5450.25|5330.25|5449.95|5329.95|10
1655619160000|2022-06-19 06:12:40|5450.22|5330.22|5450.33|5330.33|5450.6|5330.6|5450.14|5330.14|9
1655619170000|2022-06-19 06:12:50|5450.32|5330.32|5449.68|5329.68|5450.59|5330.59|5449.68|5329.68|9
1655619180000|2022-06-19 06:13:00|5449.55|5329.55|5449.72|5329.72|5449.78|5329.78|5449.29|5329.29|9
1655619190000|2022-06-19 06:13:10|5450.01|5330.01|5450.26|5330.26|5450.28|5330.28|5449.96|5329.96|10
1655619200000|2022-06-19 06:13:20|5450.02|5330.02|5450.67|5330.67|5450.76|5330.76|5449.92|5329.92|10
1655619210000|2022-06-19 06:13:30|5450.79|5330.79|5451.26|5331.26|5451.33|5331.33|5450.79|5330.79|10
1655619220000|2022-06-19 06:13:40|5451.22|5331.22|5450.13|5330.13|5451.53|5331.53|5449.84|5329.84|10
1655619230000|2022-06-19 06:13:50|5449.82|5329.82|5448.98|5328.98|5450.25|5330.25|5448.91|5328.91|10
1655619240000|2022-06-19 06:14:00|5449.74|5329.74|5447.76|5327.76|5449.74|5329.74|5447.56|5327.56|10
1655619250000|2022-06-19 06:14:10|5448.1|5328.1|5447.81|5327.81|5448.1|5328.1|5447.6|5327.6|10
1655619260000|2022-06-19 06:14:20|5447.75|5327.75|5447.54|5327.54|5448.22|5328.22|5447.44|5327.44|10
1655619270000|2022-06-19 06:14:30|5447.39|5327.39|5446.52|5326.52|5447.39|5327.39|5446.22|5326.22|10
1655619280000|2022-06-19 06:14:40|5446.32|5326.32|5445.64|5325.64|5446.32|5326.32|5445.64|5325.64|10
1655619290000|2022-06-19 06:14:50|5445.51|5325.51|5445.03|5325.03|5445.66|5325.66|5445.03|5325.03|10
1655619300000|2022-06-19 06:15:00|5445.1|5325.1|5445.09|5325.09|5445.66|5325.66|5444.92|5324.92|10
1655619310000|2022-06-19 06:15:10|5445.1|5325.1|5445.71|5325.71|5445.71|5325.71|5445.07|5325.07|10
1655619320000|2022-06-19 06:15:20|5445.87|5325.87|5444.8|5324.8|5445.87|5325.87|5444.8|5324.8|9
1655619330000|2022-06-19 06:15:30|5445.08|5325.08|5443.67|5323.67|5445.26|5325.26|5443.67|5323.67|10
1655619340000|2022-06-19 06:15:40|5443.72|5323.72|5442.97|5322.97|5443.72|5323.72|5442.66|5322.66|10
1655619350000|2022-06-19 06:15:50|5443.06|5323.06|5442.37|5322.37|5443.06|5323.06|5442.26|5322.26|10
1655619360000|2022-06-19 06:16:00|5442.48|5322.48|5441.99|5321.99|5442.62|5322.62|5441.99|5321.99|10
1655619370000|2022-06-19 06:16:10|5441.95|5321.95|5442.03|5322.03|5443.06|5323.06|5441.95|5321.95|10
1655619380000|2022-06-19 06:16:20|5442|5322|5445.28|5325.28|5445.41|5325.41|5442|5322|10
1655619390000|2022-06-19 06:16:30|5445.78|5325.78|5456.29|5336.29|5456.29|5336.29|5445.78|5325.78|10
1655619400000|2022-06-19 06:16:40|5458.84|5338.84|5462.33|5342.33|5462.38|5342.38|5458.84|5338.84|10
1655619410000|2022-06-19 06:16:50|5462.52|5342.52|5466.81|5346.81|5466.81|5346.81|5462.52|5342.52|10
1655619420000|2022-06-19 06:17:00|5465.62|5345.62|5469.02|5349.02|5469.02|5349.02|5465.62|5345.62|10
1655619430000|2022-06-19 06:17:10|5468.72|5348.72|5472.05|5352.05|5472.05|5352.05|5468.72|5348.72|10
1655619440000|2022-06-19 06:17:20|5472.07|5352.07|5471.32|5351.32|5472.83|5352.83|5471.31|5351.31|10
1655619450000|2022-06-19 06:17:30|5472|5352|5475.08|5355.08|5475.35|5355.35|5472|5352|10
1655619460000|2022-06-19 06:17:40|5475.24|5355.24|5477.64|5357.64|5477.75|5357.75|5474.85|5354.85|10
1655619470000|2022-06-19 06:17:50|5477.83|5357.83|5477.86|5357.86|5478.54|5358.54|5477.5|5357.5|9
1655619480000|2022-06-19 06:18:00|5477.95|5357.95|5477.98|5357.98|5477.98|5357.98|5477.4|5357.4|10
1655619490000|2022-06-19 06:18:10|5476.53|5356.53|5471.45|5351.45|5477.3|5357.3|5471.45|5351.45|10
1655619500000|2022-06-19 06:18:20|5472.37|5352.37|5474.68|5354.68|5474.68|5354.68|5471.21|5351.21|10
1655619510000|2022-06-19 06:18:30|5475.33|5355.33|5484.78|5364.78|5484.93|5364.93|5475.33|5355.33|10
1655619520000|2022-06-19 06:18:40|5485.01|5365.01|5482.97|5362.97|5485.01|5365.01|5482.2|5362.2|10
1655619530000|2022-06-19 06:18:50|5483.04|5363.04|5483.44|5363.44|5483.7|5363.7|5482.58|5362.58|10
1655619540000|2022-06-19 06:19:00|5483.17|5363.17|5482.65|5362.65|5483.42|5363.42|5482.6|5362.6|9
1655619550000|2022-06-19 06:19:10|5482.44|5362.44|5481.37|5361.37|5482.44|5362.44|5481.16|5361.16|10
1655619560000|2022-06-19 06:19:20|5481.68|5361.68|5490.22|5370.22|5490.22|5370.22|5481.32|5361.32|10
1655619570000|2022-06-19 06:19:30|5491.02|5371.02|5497.54|5377.54|5497.54|5377.54|5491.02|5371.02|10
1655619580000|2022-06-19 06:19:40|5497.91|5377.91|5505.19|5385.19|5505.24|5385.24|5497.91|5377.91|10
1655619590000|2022-06-19 06:19:50|5506.25|5386.25|5508.07|5388.07|5508.69|5388.69|5506.25|5386.25|10
1655619600000|2022-06-19 06:20:00|5507.88|5387.88|5506.5|5386.5|5507.88|5387.88|5506.28|5386.28|10
1655619610000|2022-06-19 06:20:10|5506.33|5386.33|5495.84|5375.84|5506.33|5386.33|5495.84|5375.84|10
1655619620000|2022-06-19 06:20:20|5496.24|5376.24|5493.64|5373.64|5496.24|5376.24|5493.64|5373.64|10
1655619630000|2022-06-19 06:20:30|5493.98|5373.98|5493.55|5373.55|5494.16|5374.16|5492.97|5372.97|10
1655619640000|2022-06-19 06:20:40|5493.41|5373.41|5493.41|5373.41|5493.98|5373.98|5493.1|5373.1|8
1655619650000|2022-06-19 06:20:50|5492.78|5372.78|5492.06|5372.06|5493.48|5373.48|5491.71|5371.71|10
1655619660000|2022-06-19 06:21:00|5492.08|5372.08|5492.43|5372.43|5492.78|5372.78|5492.08|5372.08|9
1655619670000|2022-06-19 06:21:10|5492.45|5372.45|5492.9|5372.9|5493.93|5373.93|5492.45|5372.45|10
1655619680000|2022-06-19 06:21:20|5492.22|5372.22|5491.43|5371.43|5492.22|5372.22|5491.07|5371.07|10
1655619690000|2022-06-19 06:21:30|5491.66|5371.66|5491.7|5371.7|5491.89|5371.89|5491.44|5371.44|10
1655619700000|2022-06-19 06:21:40|5491.76|5371.76|5491.15|5371.15|5491.76|5371.76|5490.58|5370.58|10
1655619710000|2022-06-19 06:21:50|5491.23|5371.23|5491.05|5371.05|5491.76|5371.76|5490.98|5370.98|10
1655619720000|2022-06-19 06:22:00|5491.46|5371.46|5491.39|5371.39|5491.48|5371.48|5490.62|5370.62|10
1655619730000|2022-06-19 06:22:10|5491.54|5371.54|5492.57|5372.57|5492.59|5372.59|5491.18|5371.18|10
1655619740000|2022-06-19 06:22:20|5492.61|5372.61|5493.42|5373.42|5493.92|5373.92|5492.61|5372.61|10
1655619750000|2022-06-19 06:22:30|5494.25|5374.25|5495.41|5375.41|5495.44|5375.44|5494.25|5374.25|9
1655619760000|2022-06-19 06:22:40|5495.63|5375.63|5495.37|5375.37|5495.88|5375.88|5495.33|5375.33|9
1655619770000|2022-06-19 06:22:50|5495.38|5375.38|5495.78|5375.78|5496.19|5376.19|5495.38|5375.38|10
1655619780000|2022-06-19 06:23:00|5495.84|5375.84|5495.32|5375.32|5496.65|5376.65|5495.32|5375.32|9
1655619790000|2022-06-19 06:23:10|5495.06|5375.06|5493.46|5373.46|5495.1|5375.1|5493.46|5373.46|10
1655619800000|2022-06-19 06:23:20|5493.25|5373.25|5492.46|5372.46|5493.37|5373.37|5492.46|5372.46|10
1655619810000|2022-06-19 06:23:30|5492.81|5372.81|5493.07|5373.07|5493.19|5373.19|5492.48|5372.48|10
1655619820000|2022-06-19 06:23:40|5493.13|5373.13|5494.41|5374.41|5494.41|5374.41|5493.13|5373.13|10
1655619830000|2022-06-19 06:23:50|5494.77|5374.77|5495.32|5375.32|5495.7|5375.7|5494.41|5374.41|10
1655619840000|2022-06-19 06:24:00|5496.06|5376.06|5498.59|5378.59|5498.59|5378.59|5495.4|5375.4|10
1655619850000|2022-06-19 06:24:10|5499.53|5379.53|5498.24|5378.24|5499.53|5379.53|5497.97|5377.97|10
1655619860000|2022-06-19 06:24:20|5498.76|5378.76|5500.11|5380.11|5500.11|5380.11|5498.52|5378.52|10
1655619870000|2022-06-19 06:24:30|5499.5|5379.5|5500.08|5380.08|5500.73|5380.73|5499.5|5379.5|10
1655619880000|2022-06-19 06:24:40|5499.26|5379.26|5498.06|5378.06|5499.26|5379.26|5497.56|5377.56|9
1655619890000|2022-06-19 06:24:50|5497.34|5377.34|5495.17|5375.17|5497.87|5377.87|5495.07|5375.07|10
1655619900000|2022-06-19 06:25:00|5494.81|5374.81|5493.23|5373.23|5494.92|5374.92|5493.18|5373.18|10
1655619910000|2022-06-19 06:25:10|5493.31|5373.31|5494.37|5374.37|5494.39|5374.39|5493.1|5373.1|10
1655619920000|2022-06-19 06:25:20|5494.39|5374.39|5494.64|5374.64|5494.88|5374.88|5493.54|5373.54|10
1655619930000|2022-06-19 06:25:30|5494.74|5374.74|5491.68|5371.68|5494.74|5374.74|5491.68|5371.68|10
1655619940000|2022-06-19 06:25:40|5491.59|5371.59|5491.62|5371.62|5492.39|5372.39|5491.59|5371.59|10
1655619950000|2022-06-19 06:25:50|5490.95|5370.95|5490.16|5370.16|5491.33|5371.33|5489.98|5369.98|10
1655619960000|2022-06-19 06:26:00|5489.94|5369.94|5490.19|5370.19|5490.19|5370.19|5489.28|5369.28|9
1655619970000|2022-06-19 06:26:10|5489.75|5369.75|5487.63|5367.63|5489.75|5369.75|5487.63|5367.63|9
1655619980000|2022-06-19 06:26:20|5486.96|5366.96|5485.83|5365.83|5486.96|5366.96|5485.3|5365.3|10
1655619990000|2022-06-19 06:26:30|5485.94|5365.94|5486.13|5366.13|5486.26|5366.26|5485.63|5365.63|10
1655620000000|2022-06-19 06:26:40|5485.73|5365.73|5486.33|5366.33|5486.41|5366.41|5485.73|5365.73|10
1655620010000|2022-06-19 06:26:50|5486.37|5366.37|5486.17|5366.17|5486.45|5366.45|5485.98|5365.98|10
1655620020000|2022-06-19 06:27:00|5486.02|5366.02|5485.69|5365.69|5486.21|5366.21|5485.69|5365.69|9
1655620030000|2022-06-19 06:27:10|5485.98|5365.98|5485.28|5365.28|5486.05|5366.05|5485.28|5365.28|9
1655620040000|2022-06-19 06:27:20|5485.25|5365.25|5485.19|5365.19|5485.25|5365.25|5484.79|5364.79|10
1655620050000|2022-06-19 06:27:30|5485.13|5365.13|5484.4|5364.4|5485.27|5365.27|5484.29|5364.29|10
1655620060000|2022-06-19 06:27:40|5484.39|5364.39|5484.85|5364.85|5484.85|5364.85|5484.16|5364.16|9
1655620070000|2022-06-19 06:27:50|5485.09|5365.09|5483.17|5363.17|5485.12|5365.12|5483.17|5363.17|10
1655620080000|2022-06-19 06:28:00|5483.59|5363.59|5482.02|5362.02|5483.87|5363.87|5481.58|5361.58|10
1655620090000|2022-06-19 06:28:10|5481.48|5361.48|5480.24|5360.24|5481.48|5361.48|5479.94|5359.94|10
1655620100000|2022-06-19 06:28:20|5480.04|5360.04|5480.57|5360.57|5480.83|5360.83|5479.94|5359.94|10
1655620110000|2022-06-19 06:28:30|5480.65|5360.65|5480.92|5360.92|5481.02|5361.02|5480.03|5360.03|10
1655620120000|2022-06-19 06:28:40|5481.01|5361.01|5481.33|5361.33|5481.66|5361.66|5480.74|5360.74|9
1655620130000|2022-06-19 06:28:50|5481.82|5361.82|5481.74|5361.74|5481.82|5361.82|5480.82|5360.82|10
1655620140000|2022-06-19 06:29:00|5481.72|5361.72|5481.7|5361.7|5481.98|5361.98|5481.69|5361.69|10
1655620150000|2022-06-19 06:29:10|5481|5361|5481.9|5361.9|5481.9|5361.9|5481|5361|10
1655620160000|2022-06-19 06:29:20|5482.34|5362.34|5482.68|5362.68|5483.05|5363.05|5481.59|5361.59|10
1655620170000|2022-06-19 06:29:30|5482.95|5362.95|5483.14|5363.14|5483.14|5363.14|5482.43|5362.43|10
1655620180000|2022-06-19 06:29:40|5483.01|5363.01|5483.18|5363.18|5483.59|5363.59|5483.01|5363.01|10
1655620190000|2022-06-19 06:29:50|5483.15|5363.15|5482.61|5362.61|5483.36|5363.36|5482.61|5362.61|9
1655620200000|2022-06-19 06:30:00|5483|5363|5483.27|5363.27|5483.55|5363.55|5482.31|5362.31|10
1655620210000|2022-06-19 06:30:10|5482.94|5362.94|5482.53|5362.53|5482.94|5362.94|5481.48|5361.48|10
1655620220000|2022-06-19 06:30:20|5482.46|5362.46|5485.57|5365.57|5485.57|5365.57|5482.46|5362.46|10
1655620230000|2022-06-19 06:30:30|5485.43|5365.43|5485.79|5365.79|5485.86|5365.86|5484.65|5364.65|9
1655620240000|2022-06-19 06:30:40|5485.18|5365.18|5485.13|5365.13|5485.74|5365.74|5484.68|5364.68|10
1655620250000|2022-06-19 06:30:50|5485.33|5365.33|5488.59|5368.59|5488.62|5368.62|5485.33|5365.33|10
1655620260000|2022-06-19 06:31:00|5488.91|5368.91|5490.83|5370.83|5490.83|5370.83|5488.91|5368.91|10
1655620270000|2022-06-19 06:31:10|5490.64|5370.64|5492.26|5372.26|5492.26|5372.26|5490.64|5370.64|10
1655620280000|2022-06-19 06:31:20|5492.53|5372.53|5492.14|5372.14|5492.68|5372.68|5491.93|5371.93|9
1655620290000|2022-06-19 06:31:30|5491.99|5371.99|5492.92|5372.92|5492.92|5372.92|5491.91|5371.91|10
1655620300000|2022-06-19 06:31:40|5492.65|5372.65|5493.99|5373.99|5494.01|5374.01|5492.65|5372.65|10
1655620310000|2022-06-19 06:31:50|5494|5374|5493.57|5373.57|5494.13|5374.13|5493.57|5373.57|9
1655620320000|2022-06-19 06:32:00|5493.9|5373.9|5494.04|5374.04|5494.04|5374.04|5493.52|5373.52|9
1655620330000|2022-06-19 06:32:10|5493.62|5373.62|5492.34|5372.34|5494.15|5374.15|5492.15|5372.15|10
1655620340000|2022-06-19 06:32:20|5491.87|5371.87|5492.06|5372.06|5492.22|5372.22|5491.26|5371.26|10
1655620350000|2022-06-19 06:32:30|5492.04|5372.04|5492.36|5372.36|5493.36|5373.36|5491.83|5371.83|10
1655620360000|2022-06-19 06:32:40|5492.42|5372.42|5492.97|5372.97|5492.97|5372.97|5491.98|5371.98|9
1655620370000|2022-06-19 06:32:50|5493.1|5373.1|5494.2|5374.2|5494.2|5374.2|5492.91|5372.91|10
1655620380000|2022-06-19 06:33:00|5493.8|5373.8|5494.59|5374.59|5494.59|5374.59|5493.8|5373.8|10
1655620390000|2022-06-19 06:33:10|5494.62|5374.62|5494.31|5374.31|5495.17|5375.17|5494.31|5374.31|9
1655620400000|2022-06-19 06:33:20|5493.8|5373.8|5492.75|5372.75|5493.8|5373.8|5491.71|5371.71|10
1655620410000|2022-06-19 06:33:30|5492.55|5372.55|5489.64|5369.64|5492.55|5372.55|5489.64|5369.64|10
1655620420000|2022-06-19 06:33:40|5490.99|5370.99|5487.12|5367.12|5490.99|5370.99|5487.12|5367.12|10
1655620430000|2022-06-19 06:33:50|5485.57|5365.57|5482.2|5362.2|5485.57|5365.57|5482.2|5362.2|9
1655620440000|2022-06-19 06:34:00|5482.18|5362.18|5479.22|5359.22|5482.18|5362.18|5479.22|5359.22|9
1655620450000|2022-06-19 06:34:10|5478.41|5358.41|5474.69|5354.69|5478.41|5358.41|5474.69|5354.69|10
1655620460000|2022-06-19 06:34:20|5474.79|5354.79|5472.99|5352.99|5474.79|5354.79|5472.74|5352.74|10
1655620470000|2022-06-19 06:34:30|5473.17|5353.17|5472.72|5352.72|5473.17|5353.17|5472.39|5352.39|10
1655620480000|2022-06-19 06:34:40|5472.61|5352.61|5472.66|5352.66|5472.83|5352.83|5472.45|5352.45|10
1655620490000|2022-06-19 06:34:50|5472.89|5352.89|5472.78|5352.78|5473.13|5353.13|5472.66|5352.66|10
1655620500000|2022-06-19 06:35:00|5473.04|5353.04|5473.57|5353.57|5473.64|5353.64|5473.01|5353.01|10
1655620510000|2022-06-19 06:35:10|5473.46|5353.46|5472.27|5352.27|5473.46|5353.46|5472.27|5352.27|10
1655620520000|2022-06-19 06:35:20|5472.04|5352.04|5472.21|5352.21|5472.3|5352.3|5472.04|5352.04|9
1655620530000|2022-06-19 06:35:30|5472.23|5352.23|5472.71|5352.71|5472.71|5352.71|5471.82|5351.82|10
1655620540000|2022-06-19 06:35:40|5472.69|5352.69|5472.62|5352.62|5472.89|5352.89|5472.54|5352.54|9
1655620550000|2022-06-19 06:35:50|5472.6|5352.6|5473.2|5353.2|5473.2|5353.2|5472.51|5352.51|10
1655620560000|2022-06-19 06:36:00|5473.7|5353.7|5474.89|5354.89|5474.89|5354.89|5473.7|5353.7|10
1655620570000|2022-06-19 06:36:10|5474.8|5354.8|5475.17|5355.17|5475.49|5355.49|5474.8|5354.8|10
1655620580000|2022-06-19 06:36:20|5475.16|5355.16|5474.33|5354.33|5475.16|5355.16|5474.05|5354.05|10
1655620590000|2022-06-19 06:36:30|5474.2|5354.2|5473.72|5353.72|5474.25|5354.25|5473.72|5353.72|10
1655620600000|2022-06-19 06:36:40|5473.57|5353.57|5473.55|5353.55|5473.65|5353.65|5473.42|5353.42|10
1655620610000|2022-06-19 06:36:50|5473.23|5353.23|5473|5353|5473.4|5353.4|5472.91|5352.91|10
1655620620000|2022-06-19 06:37:00|5472.99|5352.99|5472.44|5352.44|5472.99|5352.99|5472.38|5352.38|10
1655620630000|2022-06-19 06:37:10|5472.25|5352.25|5472.31|5352.31|5472.31|5352.31|5472.14|5352.14|10
1655620640000|2022-06-19 06:37:20|5472.51|5352.51|5473.15|5353.15|5473.25|5353.25|5472.45|5352.45|10
1655620650000|2022-06-19 06:37:30|5473.2|5353.2|5473.47|5353.47|5473.66|5353.66|5473.2|5353.2|10
1655620660000|2022-06-19 06:37:40|5473.24|5353.24|5473.08|5353.08|5473.27|5353.27|5473.01|5353.01|9
1655620670000|2022-06-19 06:37:50|5473.15|5353.15|5472.73|5352.73|5473.15|5353.15|5472.33|5352.33|10
1655620680000|2022-06-19 06:38:00|5472.78|5352.78|5472.59|5352.59|5472.78|5352.78|5472.17|5352.17|10
1655620690000|2022-06-19 06:38:10|5472.63|5352.63|5472.74|5352.74|5472.99|5352.99|5472.59|5352.59|9
1655620700000|2022-06-19 06:38:20|5472.88|5352.88|5470.72|5350.72|5473.15|5353.15|5470.72|5350.72|10
1655620710000|2022-06-19 06:38:30|5470.56|5350.56|5471.15|5351.15|5471.39|5351.39|5470.56|5350.56|9
1655620720000|2022-06-19 06:38:40|5471.14|5351.14|5470.59|5350.59|5471.28|5351.28|5470.59|5350.59|9
1655620730000|2022-06-19 06:38:50|5470.22|5350.22|5467.01|5347.01|5470.22|5350.22|5467.01|5347.01|10
1655620740000|2022-06-19 06:39:00|5466.57|5346.57|5465.23|5345.23|5466.84|5346.84|5465.23|5345.23|10
1655620750000|2022-06-19 06:39:10|5465.24|5345.24|5463.72|5343.72|5465.24|5345.24|5463.72|5343.72|9
1655620760000|2022-06-19 06:39:20|5463.23|5343.23|5462.69|5342.69|5463.64|5343.64|5462.69|5342.69|10
1655620770000|2022-06-19 06:39:30|5461.82|5341.82|5461.24|5341.24|5462.04|5342.04|5461.24|5341.24|10
1655620780000|2022-06-19 06:39:40|5461.03|5341.03|5458.22|5338.22|5461.03|5341.03|5458.2|5338.2|10
1655620790000|2022-06-19 06:39:50|5458.42|5338.42|5458.12|5338.12|5458.57|5338.57|5457.88|5337.88|10
1655620800000|2022-06-19 06:40:00|5458.47|5338.47|5457.7|5337.7|5458.47|5338.47|5457.5|5337.5|10
1655620810000|2022-06-19 06:40:10|5457.59|5337.59|5456.89|5336.89|5457.68|5337.68|5456.89|5336.89|10
1655620820000|2022-06-19 06:40:20|5456.92|5336.92|5456.38|5336.38|5457.1|5337.1|5456.26|5336.26|9
1655620830000|2022-06-19 06:40:30|5456.46|5336.46|5456.78|5336.78|5457.25|5337.25|5456.39|5336.39|10
1655620840000|2022-06-19 06:40:40|5457.11|5337.11|5456.25|5336.25|5457.11|5337.11|5456.02|5336.02|7
1655620850000|2022-06-19 06:40:50|5456.43|5336.43|5456.37|5336.37|5456.57|5336.57|5455.86|5335.86|10
1655620860000|2022-06-19 06:41:00|5456.52|5336.52|5455.74|5335.74|5456.79|5336.79|5455.72|5335.72|10
1655620870000|2022-06-19 06:41:10|5456.7|5336.7|5456.55|5336.55|5456.8|5336.8|5455.68|5335.68|10
1655620880000|2022-06-19 06:41:20|5456.27|5336.27|5457.77|5337.77|5458.25|5338.25|5456.27|5336.27|10
1655620890000|2022-06-19 06:41:30|5457.65|5337.65|5457.97|5337.97|5458.21|5338.21|5457.52|5337.52|9
1655620900000|2022-06-19 06:41:40|5457.64|5337.64|5457.54|5337.54|5457.79|5337.79|5457.36|5337.36|10
1655620910000|2022-06-19 06:41:50|5457.29|5337.29|5457.73|5337.73|5457.76|5337.76|5457.18|5337.18|9
1655620920000|2022-06-19 06:42:00|5457.54|5337.54|5457.73|5337.73|5458.49|5338.49|5457.54|5337.54|10
1655620930000|2022-06-19 06:42:10|5458.16|5338.16|5460.38|5340.38|5460.38|5340.38|5457.08|5337.08|10
1655620940000|2022-06-19 06:42:20|5459.49|5339.49|5465.36|5345.36|5466.53|5346.53|5459.49|5339.49|10
1655620950000|2022-06-19 06:42:30|5466.74|5346.74|5467.07|5347.07|5467.07|5347.07|5465.06|5345.06|10
1655620960000|2022-06-19 06:42:40|5467.97|5347.97|5469.81|5349.81|5470|5350|5467.82|5347.82|10
1655620970000|2022-06-19 06:42:50|5470.13|5350.13|5471.38|5351.38|5471.92|5351.92|5470.13|5350.13|10
1655620980000|2022-06-19 06:43:00|5470.9|5350.9|5470.04|5350.04|5470.9|5350.9|5469.83|5349.83|10
1655620990000|2022-06-19 06:43:10|5469.45|5349.45|5470.75|5350.75|5470.75|5350.75|5469.45|5349.45|10
1655621000000|2022-06-19 06:43:20|5470.24|5350.24|5470.6|5350.6|5470.76|5350.76|5470.24|5350.24|10
1655621010000|2022-06-19 06:43:30|5470.53|5350.53|5470.11|5350.11|5470.53|5350.53|5470.05|5350.05|10
1655621020000|2022-06-19 06:43:40|5470.05|5350.05|5469.49|5349.49|5470.15|5350.15|5469.49|5349.49|9
1655621030000|2022-06-19 06:43:50|5469.79|5349.79|5470.59|5350.59|5470.7|5350.7|5469.7|5349.7|10
1655621040000|2022-06-19 06:44:00|5470.75|5350.75|5470.6|5350.6|5470.99|5350.99|5470.6|5350.6|10
1655621050000|2022-06-19 06:44:10|5470.78|5350.78|5470.88|5350.88|5470.96|5350.96|5470.7|5350.7|9
1655621060000|2022-06-19 06:44:20|5471.06|5351.06|5470.88|5350.88|5471.12|5351.12|5470.5|5350.5|10
1655621070000|2022-06-19 06:44:30|5470.9|5350.9|5470.62|5350.62|5470.9|5350.9|5470.3|5350.3|10
1655621080000|2022-06-19 06:44:40|5470.79|5350.79|5470.99|5350.99|5470.99|5350.99|5470.54|5350.54|9
1655621090000|2022-06-19 06:44:50|5470.89|5350.89|5470.94|5350.94|5471.05|5351.05|5470.73|5350.73|10
1655621100000|2022-06-19 06:45:00|5470.89|5350.89|5471.28|5351.28|5471.28|5351.28|5470.86|5350.86|10
1655621110000|2022-06-19 06:45:10|5471.02|5351.02|5469.52|5349.52|5471.29|5351.29|5469.52|5349.52|9
1655621120000|2022-06-19 06:45:20|5469.57|5349.57|5469.09|5349.09|5470.02|5350.02|5468.82|5348.82|9
1655621130000|2022-06-19 06:45:30|5469.18|5349.18|5469.91|5349.91|5469.91|5349.91|5469.1|5349.1|9
1655621140000|2022-06-19 06:45:40|5469.99|5349.99|5469.84|5349.84|5470.08|5350.08|5469.59|5349.59|10
1655621150000|2022-06-19 06:45:50|5469.63|5349.63|5469.22|5349.22|5469.7|5349.7|5468.93|5348.93|10
1655621160000|2022-06-19 06:46:00|5469.04|5349.04|5470.31|5350.31|5470.31|5350.31|5468.97|5348.97|9
1655621170000|2022-06-19 06:46:10|5470.32|5350.32|5470.86|5350.86|5470.86|5350.86|5470.32|5350.32|10
1655621180000|2022-06-19 06:46:20|5470.96|5350.96|5469.57|5349.57|5470.97|5350.97|5469.57|5349.57|10
1655621190000|2022-06-19 06:46:30|5469.76|5349.76|5468.75|5348.75|5469.76|5349.76|5468.75|5348.75|10
1655621200000|2022-06-19 06:46:40|5468.74|5348.74|5468.27|5348.27|5468.74|5348.74|5468.22|5348.22|10
1655621210000|2022-06-19 06:46:50|5468.29|5348.29|5469|5349|5469|5349|5468.29|5348.29|10
1655621220000|2022-06-19 06:47:00|5468.69|5348.69|5468.68|5348.68|5469.04|5349.04|5468.5|5348.5|9
1655621230000|2022-06-19 06:47:10|5468.47|5348.47|5466.34|5346.34|5468.47|5348.47|5466.34|5346.34|10
1655621240000|2022-06-19 06:47:20|5466.12|5346.12|5462.05|5342.05|5466.12|5346.12|5462.05|5342.05|9
1655621250000|2022-06-19 06:47:30|5461.8|5341.8|5458.56|5338.56|5461.8|5341.8|5458.39|5338.39|9
1655621260000|2022-06-19 06:47:40|5458.21|5338.21|5455.53|5335.53|5458.21|5338.21|5455.44|5335.44|10
1655621270000|2022-06-19 06:47:50|5455.21|5335.21|5454.97|5334.97|5455.71|5335.71|5454.73|5334.73|10
1655621280000|2022-06-19 06:48:00|5455.16|5335.16|5454.81|5334.81|5455.25|5335.25|5454.52|5334.52|10
1655621290000|2022-06-19 06:48:10|5455.13|5335.13|5452.49|5332.49|5455.13|5335.13|5452.49|5332.49|10
1655621300000|2022-06-19 06:48:20|5451.69|5331.69|5451.84|5331.84|5451.84|5331.84|5451.54|5331.54|10
1655621310000|2022-06-19 06:48:30|5451.98|5331.98|5451.22|5331.22|5451.98|5331.98|5451|5331|10
1655621320000|2022-06-19 06:48:40|5450.57|5330.57|5451.25|5331.25|5451.25|5331.25|5450.57|5330.57|10
1655621330000|2022-06-19 06:48:50|5451.35|5331.35|5451.3|5331.3|5451.6|5331.6|5451.3|5331.3|10
1655621340000|2022-06-19 06:49:00|5451.29|5331.29|5452.18|5332.18|5452.18|5332.18|5451.29|5331.29|9
1655621350000|2022-06-19 06:49:10|5452.05|5332.05|5452.7|5332.7|5452.72|5332.72|5452.05|5332.05|10
1655621360000|2022-06-19 06:49:20|5453.05|5333.05|5453.78|5333.78|5454.02|5334.02|5453.05|5333.05|9
1655621370000|2022-06-19 06:49:30|5453.86|5333.86|5454.35|5334.35|5454.35|5334.35|5453.77|5333.77|9
1655621380000|2022-06-19 06:49:40|5454.47|5334.47|5453.9|5333.9|5454.47|5334.47|5453.71|5333.71|8
1655621390000|2022-06-19 06:49:50|5453.77|5333.77|5453.93|5333.93|5453.93|5333.93|5453.49|5333.49|10
1655621400000|2022-06-19 06:50:00|5453.83|5333.83|5454.27|5334.27|5454.27|5334.27|5453.81|5333.81|8
1655621410000|2022-06-19 06:50:10|5454.23|5334.23|5455.23|5335.23|5455.23|5335.23|5454.05|5334.05|10
1655621420000|2022-06-19 06:50:20|5455.35|5335.35|5456|5336|5456.66|5336.66|5455.35|5335.35|10
1655621430000|2022-06-19 06:50:30|5456.03|5336.03|5457.13|5337.13|5457.13|5337.13|5456.03|5336.03|9
1655621440000|2022-06-19 06:50:40|5457.18|5337.18|5457.45|5337.45|5457.48|5337.48|5457.16|5337.16|10
1655621450000|2022-06-19 06:50:50|5457.56|5337.56|5456.87|5336.87|5457.56|5337.56|5456.87|5336.87|9
1655621460000|2022-06-19 06:51:00|5456.79|5336.79|5456.77|5336.77|5456.79|5336.79|5456.38|5336.38|10
1655621470000|2022-06-19 06:51:10|5456.84|5336.84|5457.86|5337.86|5457.9|5337.9|5456.77|5336.77|9
1655621480000|2022-06-19 06:51:20|5458.03|5338.03|5457.4|5337.4|5458.2|5338.2|5457.08|5337.08|10
1655621490000|2022-06-19 06:51:30|5457.38|5337.38|5458.64|5338.64|5458.64|5338.64|5457.38|5337.38|9
1655621500000|2022-06-19 06:51:40|5458.3|5338.3|5459|5339|5459.03|5339.03|5458.24|5338.24|9
1655621510000|2022-06-19 06:51:50|5458.93|5338.93|5458.89|5338.89|5459.15|5339.15|5458.79|5338.79|10
1655621520000|2022-06-19 06:52:00|5458.94|5338.94|5459.68|5339.68|5459.68|5339.68|5458.94|5338.94|8
1655621530000|2022-06-19 06:52:10|5459.7|5339.7|5460.01|5340.01|5460.02|5340.02|5459.4|5339.4|10
1655621540000|2022-06-19 06:52:20|5460.04|5340.04|5460.17|5340.17|5460.17|5340.17|5460.01|5340.01|10
1655621550000|2022-06-19 06:52:30|5460.04|5340.04|5460.12|5340.12|5460.43|5340.43|5460.03|5340.03|9
1655621560000|2022-06-19 06:52:40|5460.15|5340.15|5458.48|5338.48|5460.23|5340.23|5458.48|5338.48|8
1655621570000|2022-06-19 06:52:50|5458.74|5338.74|5458.99|5338.99|5458.99|5338.99|5458.49|5338.49|9
1655621580000|2022-06-19 06:53:00|5459.03|5339.03|5459.28|5339.28|5459.28|5339.28|5458.94|5338.94|10
1655621590000|2022-06-19 06:53:10|5459.4|5339.4|5461.84|5341.84|5461.86|5341.86|5459.4|5339.4|10
1655621600000|2022-06-19 06:53:20|5462.1|5342.1|5462.76|5342.76|5462.84|5342.84|5461.97|5341.97|10
1655621610000|2022-06-19 06:53:30|5462.59|5342.59|5463.18|5343.18|5463.23|5343.23|5462.59|5342.59|8
1655621620000|2022-06-19 06:53:40|5463.23|5343.23|5463.73|5343.73|5463.78|5343.78|5463.23|5343.23|9
1655621630000|2022-06-19 06:53:50|5463.78|5343.78|5464.83|5344.83|5464.83|5344.83|5463.78|5343.78|9
1655621640000|2022-06-19 06:54:00|5464.9|5344.9|5467.01|5347.01|5467.01|5347.01|5464.9|5344.9|10
1655621650000|2022-06-19 06:54:10|5467.02|5347.02|5467.23|5347.23|5467.58|5347.58|5467.02|5347.02|10
1655621660000|2022-06-19 06:54:20|5467.33|5347.33|5468.72|5348.72|5469.03|5349.03|5467.26|5347.26|10
1655621670000|2022-06-19 06:54:30|5468.71|5348.71|5469.24|5349.24|5469.24|5349.24|5468.71|5348.71|10
1655621680000|2022-06-19 06:54:40|5469.18|5349.18|5469.64|5349.64|5469.95|5349.95|5469.18|5349.18|10
1655621690000|2022-06-19 06:54:50|5470.03|5350.03|5469.6|5349.6|5470.12|5350.12|5469.6|5349.6|10
1655621700000|2022-06-19 06:55:00|5469.42|5349.42|5467.41|5347.41|5469.42|5349.42|5467.41|5347.41|10
1655621710000|2022-06-19 06:55:10|5467.35|5347.35|5467.68|5347.68|5467.68|5347.68|5466.77|5346.77|10
1655621720000|2022-06-19 06:55:20|5467.71|5347.71|5468.3|5348.3|5468.54|5348.54|5467.71|5347.71|10
1655621730000|2022-06-19 06:55:30|5468.39|5348.39|5467.8|5347.8|5468.58|5348.58|5467.8|5347.8|9
1655621740000|2022-06-19 06:55:40|5467.88|5347.88|5467.46|5347.46|5467.88|5347.88|5467.46|5347.46|9
1655621750000|2022-06-19 06:55:50|5467.62|5347.62|5468.4|5348.4|5468.4|5348.4|5467.5|5347.5|9
1655621760000|2022-06-19 06:56:00|5468.23|5348.23|5469.98|5349.98|5469.98|5349.98|5468.23|5348.23|10
1655621770000|2022-06-19 06:56:10|5470.09|5350.09|5472.86|5352.86|5472.86|5352.86|5470.06|5350.06|10
1655621780000|2022-06-19 06:56:20|5472.95|5352.95|5475.28|5355.28|5475.59|5355.59|5472.95|5352.95|10
1655621790000|2022-06-19 06:56:30|5474.94|5354.94|5476.45|5356.45|5476.45|5356.45|5474.68|5354.68|10
1655621800000|2022-06-19 06:56:40|5476.65|5356.65|5477.04|5357.04|5477.45|5357.45|5476.27|5356.27|10
1655621810000|2022-06-19 06:56:50|5477.49|5357.49|5479.56|5359.56|5479.76|5359.76|5477.49|5357.49|10
1655621820000|2022-06-19 06:57:00|5479.68|5359.68|5479.21|5359.21|5479.82|5359.82|5479.21|5359.21|10
1655621830000|2022-06-19 06:57:10|5479.18|5359.18|5477.36|5357.36|5479.91|5359.91|5477.36|5357.36|10
1655621840000|2022-06-19 06:57:20|5476.92|5356.92|5475.46|5355.46|5476.92|5356.92|5475.46|5355.46|10
1655621850000|2022-06-19 06:57:30|5475.01|5355.01|5471.38|5351.38|5475.01|5355.01|5471.06|5351.06|10
1655621860000|2022-06-19 06:57:40|5471.14|5351.14|5467.21|5347.21|5471.14|5351.14|5467.21|5347.21|10
1655621870000|2022-06-19 06:57:50|5467.1|5347.1|5465.22|5345.22|5467.1|5347.1|5465.17|5345.17|10
1655621880000|2022-06-19 06:58:00|5464.54|5344.54|5460.9|5340.9|5464.54|5344.54|5460.9|5340.9|10
1655621890000|2022-06-19 06:58:10|5460.67|5340.67|5458.27|5338.27|5460.67|5340.67|5458.27|5338.27|10
1655621900000|2022-06-19 06:58:20|5458.78|5338.78|5456.18|5336.18|5458.78|5338.78|5456.18|5336.18|10
1655621910000|2022-06-19 06:58:30|5456.17|5336.17|5456.16|5336.16|5456.41|5336.41|5456.03|5336.03|10
1655621920000|2022-06-19 06:58:40|5455.45|5335.45|5455.68|5335.68|5455.68|5335.68|5455.25|5335.25|9
1655621930000|2022-06-19 06:58:50|5455.81|5335.81|5456.77|5336.77|5456.78|5336.78|5455.81|5335.81|10
1655621940000|2022-06-19 06:59:00|5456.84|5336.84|5457.51|5337.51|5457.91|5337.91|5456.47|5336.47|10
1655621950000|2022-06-19 06:59:10|5457.41|5337.41|5458.23|5338.23|5458.23|5338.23|5457.41|5337.41|10
1655621960000|2022-06-19 06:59:20|5458.28|5338.28|5457.9|5337.9|5458.28|5338.28|5457.52|5337.52|10
1655621970000|2022-06-19 06:59:30|5457.8|5337.8|5457.91|5337.91|5457.91|5337.91|5457.41|5337.41|9
1655621980000|2022-06-19 06:59:40|5458|5338|5459.25|5339.25|5459.25|5339.25|5457.85|5337.85|10
1655621990000|2022-06-19 06:59:50|5459.14|5339.14|5459.47|5339.47|5459.71|5339.71|5458.52|5338.52|10
1655622000000|2022-06-19 07:00:00|5459.19|5339.19|5461.02|5341.02|5461.02|5341.02|5459.19|5339.19|10
1655622010000|2022-06-19 07:00:10|5460.47|5340.47|5461.33|5341.33|5461.44|5341.44|5460.2|5340.2|10
1655622020000|2022-06-19 07:00:20|5461.2|5341.2|5461.85|5341.85|5461.85|5341.85|5461.07|5341.07|10
1655622030000|2022-06-19 07:00:30|5462.12|5342.12|5461.99|5341.99|5462.57|5342.57|5461.99|5341.99|9
1655622040000|2022-06-19 07:00:40|5461.91|5341.91|5461.91|5341.91|5462.01|5342.01|5461.59|5341.59|10
1655622050000|2022-06-19 07:00:50|5461.81|5341.81|5461.71|5341.71|5461.98|5341.98|5461.71|5341.71|9
1655622060000|2022-06-19 07:01:00|5461.79|5341.79|5462.28|5342.28|5462.82|5342.82|5461.79|5341.79|10
1655622070000|2022-06-19 07:01:10|5462.43|5342.43|5462.97|5342.97|5463.15|5343.15|5462.43|5342.43|8
1655622080000|2022-06-19 07:01:20|5463.05|5343.05|5463.6|5343.6|5463.63|5343.63|5463.05|5343.05|10
1655622090000|2022-06-19 07:01:30|5463.36|5343.36|5463.03|5343.03|5463.48|5343.48|5463.03|5343.03|10
1655622100000|2022-06-19 07:01:40|5462.83|5342.83|5462.83|5342.83|5462.88|5342.88|5462.29|5342.29|9
1655622110000|2022-06-19 07:01:50|5462.8|5342.8|5461.45|5341.45|5462.93|5342.93|5461.45|5341.45|10
1655622120000|2022-06-19 07:02:00|5461.08|5341.08|5459.05|5339.05|5461.08|5341.08|5459.05|5339.05|10
1655622130000|2022-06-19 07:02:10|5458.58|5338.58|5455.4|5335.4|5458.58|5338.58|5455.28|5335.28|10
1655622140000|2022-06-19 07:02:20|5454.6|5334.6|5453.59|5333.59|5454.63|5334.63|5453.22|5333.22|10
1655622150000|2022-06-19 07:02:30|5453.54|5333.54|5453.59|5333.59|5454.18|5334.18|5453.37|5333.37|10
1655622160000|2022-06-19 07:02:40|5453.5|5333.5|5453.77|5333.77|5453.77|5333.77|5453.44|5333.44|10
1655622170000|2022-06-19 07:02:50|5453.78|5333.78|5453.47|5333.47|5453.9|5333.9|5453.47|5333.47|9
1655622180000|2022-06-19 07:03:00|5453.53|5333.53|5453.62|5333.62|5453.74|5333.74|5453.48|5333.48|10
1655622190000|2022-06-19 07:03:10|5453.56|5333.56|5453.06|5333.06|5453.63|5333.63|5453.06|5333.06|9
1655622200000|2022-06-19 07:03:20|5453.15|5333.15|5454.24|5334.24|5454.24|5334.24|5452.98|5332.98|10
1655622210000|2022-06-19 07:03:30|5454.06|5334.06|5455.04|5335.04|5455.04|5335.04|5454.05|5334.05|10
1655622220000|2022-06-19 07:03:40|5455.29|5335.29|5456.28|5336.28|5456.36|5336.36|5455.29|5335.29|10
1655622230000|2022-06-19 07:03:50|5455.95|5335.95|5458.07|5338.07|5458.27|5338.27|5455.95|5335.95|10
1655622240000|2022-06-19 07:04:00|5458.3|5338.3|5460.36|5340.36|5460.36|5340.36|5458.3|5338.3|10
1655622250000|2022-06-19 07:04:10|5460.46|5340.46|5462.34|5342.34|5462.34|5342.34|5460.33|5340.33|10
1655622260000|2022-06-19 07:04:20|5462.69|5342.69|5464.19|5344.19|5464.19|5344.19|5462.25|5342.25|10
1655622270000|2022-06-19 07:04:30|5464.29|5344.29|5464.95|5344.95|5465.02|5345.02|5464.18|5344.18|10
1655622280000|2022-06-19 07:04:40|5465.09|5345.09|5465.2|5345.2|5465.54|5345.54|5464.33|5344.33|9
1655622290000|2022-06-19 07:04:50|5465.34|5345.34|5466.3|5346.3|5466.3|5346.3|5465.27|5345.27|9
1655622300000|2022-06-19 07:05:00|5465.82|5345.82|5465.93|5345.93|5466.43|5346.43|5465.78|5345.78|10
1655622310000|2022-06-19 07:05:10|5465.88|5345.88|5466.19|5346.19|5466.31|5346.31|5465.72|5345.72|9
1655622320000|2022-06-19 07:05:20|5466.27|5346.27|5467.73|5347.73|5467.73|5347.73|5466.27|5346.27|10
1655622330000|2022-06-19 07:05:30|5468.58|5348.58|5469.01|5349.01|5469.07|5349.07|5468.58|5348.58|10
1655622340000|2022-06-19 07:05:40|5469.61|5349.61|5470.88|5350.88|5470.88|5350.88|5469.61|5349.61|9
1655622350000|2022-06-19 07:05:50|5470.8|5350.8|5471.45|5351.45|5471.54|5351.54|5470.66|5350.66|10
1655622360000|2022-06-19 07:06:00|5471.55|5351.55|5472.08|5352.08|5472.1|5352.1|5471.41|5351.41|10
1655622370000|2022-06-19 07:06:10|5471.99|5351.99|5472.06|5352.06|5472.26|5352.26|5471.51|5351.51|10
1655622380000|2022-06-19 07:06:20|5472.04|5352.04|5472.89|5352.89|5472.89|5352.89|5471.88|5351.88|9
1655622390000|2022-06-19 07:06:30|5472.91|5352.91|5472.7|5352.7|5473.08|5353.08|5472.67|5352.67|9
1655622400000|2022-06-19 07:06:40|5472.6|5352.6|5473.32|5353.32|5473.45|5353.45|5472.6|5352.6|9
1655622410000|2022-06-19 07:06:50|5473.43|5353.43|5473.19|5353.19|5473.43|5353.43|5473.13|5353.13|9
1655622420000|2022-06-19 07:07:00|5473.1|5353.1|5472.65|5352.65|5473.1|5353.1|5472.65|5352.65|9
1655622430000|2022-06-19 07:07:10|5472.43|5352.43|5472.91|5352.91|5472.97|5352.97|5472.43|5352.43|9
1655622440000|2022-06-19 07:07:20|5473.12|5353.12|5473.72|5353.72|5473.72|5353.72|5473.12|5353.12|9
1655622450000|2022-06-19 07:07:30|5473.79|5353.79|5473.69|5353.69|5473.97|5353.97|5473.42|5353.42|10
1655622460000|2022-06-19 07:07:40|5473.66|5353.66|5473.68|5353.68|5473.69|5353.69|5473.59|5353.59|5
1655622470000|2022-06-19 07:07:50|5473.75|5353.75|5474.35|5354.35|5474.35|5354.35|5473.68|5353.68|9
1655622480000|2022-06-19 07:08:00|5474.92|5354.92|5478.87|5358.87|5478.87|5358.87|5474.77|5354.77|10
1655622490000|2022-06-19 07:08:10|5478.6|5358.6|5481.24|5361.24|5481.24|5361.24|5478.21|5358.21|10
1655622500000|2022-06-19 07:08:20|5481.42|5361.42|5485.04|5365.04|5485.04|5365.04|5481.42|5361.42|10
1655622510000|2022-06-19 07:08:30|5485.42|5365.42|5485.51|5365.51|5485.76|5365.76|5485.19|5365.19|9
1655622520000|2022-06-19 07:08:40|5485.79|5365.79|5486.63|5366.63|5486.81|5366.81|5485.56|5365.56|10
1655622530000|2022-06-19 07:08:50|5486.72|5366.72|5487.89|5367.89|5487.89|5367.89|5486.72|5366.72|10
1655622540000|2022-06-19 07:09:00|5487.72|5367.72|5488.28|5368.28|5488.38|5368.38|5487.72|5367.72|9
1655622550000|2022-06-19 07:09:10|5487.98|5367.98|5488.15|5368.15|5488.53|5368.53|5487.98|5367.98|10
1655622560000|2022-06-19 07:09:20|5487.73|5367.73|5487.76|5367.76|5488.13|5368.13|5487.17|5367.17|10
1655622570000|2022-06-19 07:09:30|5488.15|5368.15|5488.88|5368.88|5488.88|5368.88|5487.88|5367.88|10
1655622580000|2022-06-19 07:09:40|5488.8|5368.8|5489.53|5369.53|5489.53|5369.53|5488.8|5368.8|10
1655622590000|2022-06-19 07:09:50|5489.42|5369.42|5490.61|5370.61|5490.61|5370.61|5489.1|5369.1|10
1655622600000|2022-06-19 07:10:00|5492.08|5372.08|5492.4|5372.4|5492.4|5372.4|5490.85|5370.85|10
1655622610000|2022-06-19 07:10:10|5492.42|5372.42|5491.97|5371.97|5492.42|5372.42|5491.97|5371.97|10
1655622620000|2022-06-19 07:10:20|5492.03|5372.03|5492.35|5372.35|5492.47|5372.47|5491.81|5371.81|9
1655622630000|2022-06-19 07:10:30|5491.93|5371.93|5491.77|5371.77|5492.1|5372.1|5491.48|5371.48|9
1655622640000|2022-06-19 07:10:40|5491.66|5371.66|5494.89|5374.89|5494.89|5374.89|5491.66|5371.66|10
1655622650000|2022-06-19 07:10:50|5494.85|5374.85|5496.81|5376.81|5496.81|5376.81|5494.85|5374.85|10
1655622660000|2022-06-19 07:11:00|5497.01|5377.01|5497.89|5377.89|5498.63|5378.63|5497.01|5377.01|9
1655622670000|2022-06-19 07:11:10|5498.14|5378.14|5497.44|5377.44|5498.14|5378.14|5497.36|5377.36|10
1655622680000|2022-06-19 07:11:20|5497.81|5377.81|5497.51|5377.51|5498.1|5378.1|5497.51|5377.51|10
1655622690000|2022-06-19 07:11:30|5497.97|5377.97|5497.75|5377.75|5497.98|5377.98|5497.32|5377.32|10
1655622700000|2022-06-19 07:11:40|5497.81|5377.81|5499.36|5379.36|5499.36|5379.36|5497.54|5377.54|10
1655622710000|2022-06-19 07:11:50|5499.39|5379.39|5500.05|5380.05|5500.49|5380.49|5499.39|5379.39|10
1655622720000|2022-06-19 07:12:00|5499.69|5379.69|5499.23|5379.23|5500.19|5380.19|5499.23|5379.23|10
1655622730000|2022-06-19 07:12:10|5499.37|5379.37|5499.18|5379.18|5499.47|5379.47|5498.92|5378.92|10
1655622740000|2022-06-19 07:12:20|5499.04|5379.04|5496.97|5376.97|5499.04|5379.04|5496.97|5376.97|10
1655622750000|2022-06-19 07:12:30|5496.74|5376.74|5496|5376|5496.93|5376.93|5495.96|5375.96|9
1655622760000|2022-06-19 07:12:40|5495.68|5375.68|5495.6|5375.6|5495.77|5375.77|5495.45|5375.45|10
1655622770000|2022-06-19 07:12:50|5495.47|5375.47|5495.41|5375.41|5495.53|5375.53|5495.19|5375.19|9
1655622780000|2022-06-19 07:13:00|5495.42|5375.42|5496.19|5376.19|5496.19|5376.19|5495.22|5375.22|10
1655622790000|2022-06-19 07:13:10|5495.96|5375.96|5497.39|5377.39|5497.39|5377.39|5495.7|5375.7|10
1655622800000|2022-06-19 07:13:20|5497.21|5377.21|5497.24|5377.24|5497.24|5377.24|5496.79|5376.79|10
1655622810000|2022-06-19 07:13:30|5496.96|5376.96|5496.84|5376.84|5496.96|5376.96|5496.76|5376.76|10
1655622820000|2022-06-19 07:13:40|5496.8|5376.8|5495.84|5375.84|5496.89|5376.89|5495.63|5375.63|10
1655622830000|2022-06-19 07:13:50|5495.53|5375.53|5495.54|5375.54|5495.77|5375.77|5495.49|5375.49|10
1655622840000|2022-06-19 07:14:00|5495.77|5375.77|5496.85|5376.85|5496.85|5376.85|5495.77|5375.77|10
1655622850000|2022-06-19 07:14:10|5496.78|5376.78|5498.9|5378.9|5498.9|5378.9|5496.78|5376.78|10
1655622860000|2022-06-19 07:14:20|5498.79|5378.79|5502.16|5382.16|5502.16|5382.16|5498.79|5378.79|10
1655622870000|2022-06-19 07:14:30|5502.43|5382.43|5509.66|5389.66|5509.66|5389.66|5502.43|5382.43|10
1655622880000|2022-06-19 07:14:40|5510.48|5390.48|5513.84|5393.84|5513.84|5393.84|5510.48|5390.48|10
1655622890000|2022-06-19 07:14:50|5513.66|5393.66|5513.32|5393.32|5514.08|5394.08|5513.2|5393.2|10
1655622900000|2022-06-19 07:15:00|5513.68|5393.68|5513.61|5393.61|5513.84|5393.84|5513.39|5393.39|10
1655622910000|2022-06-19 07:15:10|5513.97|5393.97|5514.26|5394.26|5514.55|5394.55|5513.64|5393.64|10
1655622920000|2022-06-19 07:15:20|5514.05|5394.05|5516.66|5396.66|5516.66|5396.66|5514.05|5394.05|9
1655622930000|2022-06-19 07:15:30|5515.91|5395.91|5519.14|5399.14|5519.14|5399.14|5515.91|5395.91|10
1655622940000|2022-06-19 07:15:40|5519.39|5399.39|5523.44|5403.44|5523.44|5403.44|5519|5399|10
1655622950000|2022-06-19 07:15:50|5523.59|5403.59|5526.96|5406.96|5527.22|5407.22|5523.59|5403.59|10
1655622960000|2022-06-19 07:16:00|5526.59|5406.59|5528.32|5408.32|5528.53|5408.53|5526.59|5406.59|10
1655622970000|2022-06-19 07:16:10|5528.86|5408.86|5530.25|5410.25|5530.62|5410.62|5528.86|5408.86|10
1655622980000|2022-06-19 07:16:20|5529.89|5409.89|5527.2|5407.2|5529.89|5409.89|5527.2|5407.2|10
1655622990000|2022-06-19 07:16:30|5527.04|5407.04|5527.56|5407.56|5527.56|5407.56|5526.38|5406.38|10
1655623000000|2022-06-19 07:16:40|5527.51|5407.51|5527.8|5407.8|5528.18|5408.18|5527.51|5407.51|10
1655623010000|2022-06-19 07:16:50|5527.34|5407.34|5525.97|5405.97|5527.46|5407.46|5525.97|5405.97|10
1655623020000|2022-06-19 07:17:00|5525.99|5405.99|5525.97|5405.97|5526.17|5406.17|5525.79|5405.79|9
1655623030000|2022-06-19 07:17:10|5526.05|5406.05|5525.72|5405.72|5526.05|5406.05|5525.6|5405.6|10
1655623040000|2022-06-19 07:17:20|5525.73|5405.73|5526.2|5406.2|5526.2|5406.2|5525.62|5405.62|10
1655623050000|2022-06-19 07:17:30|5526.44|5406.44|5528.54|5408.54|5528.54|5408.54|5526.44|5406.44|10
1655623060000|2022-06-19 07:17:40|5528.18|5408.18|5528.12|5408.12|5528.63|5408.63|5527.96|5407.96|10
1655623070000|2022-06-19 07:17:50|5528.38|5408.38|5526.7|5406.7|5528.38|5408.38|5526.7|5406.7|10
1655623080000|2022-06-19 07:18:00|5526.91|5406.91|5526.7|5406.7|5526.94|5406.94|5526.22|5406.22|10
1655623090000|2022-06-19 07:18:10|5526.59|5406.59|5526.93|5406.93|5527.04|5407.04|5526.59|5406.59|9
1655623100000|2022-06-19 07:18:20|5526.99|5406.99|5527.14|5407.14|5527.14|5407.14|5526.77|5406.77|7
1655623110000|2022-06-19 07:18:30|5527.08|5407.08|5525.99|5405.99|5527.08|5407.08|5525.99|5405.99|9
1655623120000|2022-06-19 07:18:40|5525.92|5405.92|5525.9|5405.9|5525.96|5405.96|5525.46|5405.46|10
1655623130000|2022-06-19 07:18:50|5526.02|5406.02|5526.63|5406.63|5526.63|5406.63|5526.01|5406.01|8
1655623140000|2022-06-19 07:19:00|5526.4|5406.4|5536.81|5416.81|5536.81|5416.81|5526.4|5406.4|10
1655623150000|2022-06-19 07:19:10|5537.07|5417.07|5538.79|5418.79|5539.74|5419.74|5537.07|5417.07|10
1655623160000|2022-06-19 07:19:20|5538.68|5418.68|5537.17|5417.17|5538.68|5418.68|5537.17|5417.17|10
1655623170000|2022-06-19 07:19:30|5537.49|5417.49|5537.57|5417.57|5537.75|5417.75|5537.32|5417.32|10
1655623180000|2022-06-19 07:19:40|5537.41|5417.41|5535.51|5415.51|5537.49|5417.49|5535.51|5415.51|9
1655623190000|2022-06-19 07:19:50|5535.28|5415.28|5535.12|5415.12|5535.48|5415.48|5535.06|5415.06|9
1655623200000|2022-06-19 07:20:00|5535.11|5415.11|5533.94|5413.94|5535.11|5415.11|5533.8|5413.8|9
1655623210000|2022-06-19 07:20:10|5533.92|5413.92|5531.48|5411.48|5533.92|5413.92|5531.48|5411.48|10
1655623220000|2022-06-19 07:20:20|5531.59|5411.59|5532.25|5412.25|5532.25|5412.25|5531.47|5411.47|10
1655623230000|2022-06-19 07:20:30|5532.54|5412.54|5531.39|5411.39|5532.72|5412.72|5531.39|5411.39|9
1655623240000|2022-06-19 07:20:40|5531.25|5411.25|5529.79|5409.79|5531.25|5411.25|5529.67|5409.67|10
1655623250000|2022-06-19 07:20:50|5529.95|5409.95|5530.38|5410.38|5530.67|5410.67|5529.79|5409.79|10
1655623260000|2022-06-19 07:21:00|5530.84|5410.84|5535.94|5415.94|5535.94|5415.94|5530.84|5410.84|10
1655623270000|2022-06-19 07:21:10|5536.37|5416.37|5538.97|5418.97|5540.56|5420.56|5536.37|5416.37|10
1655623280000|2022-06-19 07:21:20|5539.35|5419.35|5539.18|5419.18|5540.49|5420.49|5539.18|5419.18|10
1655623290000|2022-06-19 07:21:30|5538.84|5418.84|5539.5|5419.5|5539.77|5419.77|5537.94|5417.94|10
1655623300000|2022-06-19 07:21:40|5539.13|5419.13|5539.58|5419.58|5539.72|5419.72|5539.11|5419.11|10
1655623310000|2022-06-19 07:21:50|5539.29|5419.29|5536.22|5416.22|5539.29|5419.29|5536.22|5416.22|10
1655623320000|2022-06-19 07:22:00|5535.88|5415.88|5534.56|5414.56|5535.88|5415.88|5534.56|5414.56|9
1655623330000|2022-06-19 07:22:10|5534.67|5414.67|5534.15|5414.15|5534.67|5414.67|5533.64|5413.64|10
1655623340000|2022-06-19 07:22:20|5533.74|5413.74|5532.05|5412.05|5533.74|5413.74|5532.05|5412.05|10
1655623350000|2022-06-19 07:22:30|5531.86|5411.86|5531.84|5411.84|5532.37|5412.37|5531.84|5411.84|10
1655623360000|2022-06-19 07:22:40|5531.99|5411.99|5531.23|5411.23|5531.99|5411.99|5531.23|5411.23|9
1655623370000|2022-06-19 07:22:50|5530.59|5410.59|5529.95|5409.95|5530.59|5410.59|5529.73|5409.73|10
1655623380000|2022-06-19 07:23:00|5529.8|5409.8|5529.13|5409.13|5530.06|5410.06|5529.13|5409.13|10
1655623390000|2022-06-19 07:23:10|5529.4|5409.4|5529.12|5409.12|5529.69|5409.69|5528.89|5408.89|10
1655623400000|2022-06-19 07:23:20|5528.73|5408.73|5528.43|5408.43|5528.73|5408.73|5528.35|5408.35|10
1655623410000|2022-06-19 07:23:30|5528.41|5408.41|5526.82|5406.82|5528.41|5408.41|5526.45|5406.45|10
1655623420000|2022-06-19 07:23:40|5526.07|5406.07|5525.21|5405.21|5526.46|5406.46|5525.18|5405.18|10
1655623430000|2022-06-19 07:23:50|5525.38|5405.38|5524.95|5404.95|5525.59|5405.59|5524.95|5404.95|10
1655623440000|2022-06-19 07:24:00|5525.21|5405.21|5525.25|5405.25|5525.25|5405.25|5524.86|5404.86|10
1655623450000|2022-06-19 07:24:10|5525.27|5405.27|5523.28|5403.28|5525.27|5405.27|5523.28|5403.28|10
1655623460000|2022-06-19 07:24:20|5523.08|5403.08|5522.4|5402.4|5523.4|5403.4|5522.4|5402.4|9
1655623470000|2022-06-19 07:24:30|5522.7|5402.7|5521.95|5401.95|5522.78|5402.78|5521.8|5401.8|10
1655623480000|2022-06-19 07:24:40|5522.21|5402.21|5522.2|5402.2|5522.52|5402.52|5521.89|5401.89|10
1655623490000|2022-06-19 07:24:50|5521.95|5401.95|5521.11|5401.11|5521.95|5401.95|5521.08|5401.08|10
1655623500000|2022-06-19 07:25:00|5521.33|5401.33|5523.24|5403.24|5523.24|5403.24|5521.33|5401.33|10
1655623510000|2022-06-19 07:25:10|5522.66|5402.66|5525.09|5405.09|5525.09|5405.09|5522.66|5402.66|10
1655623520000|2022-06-19 07:25:20|5524.97|5404.97|5525.28|5405.28|5525.54|5405.54|5524.7|5404.7|10
1655623530000|2022-06-19 07:25:30|5525.41|5405.41|5525.07|5405.07|5525.65|5405.65|5525.07|5405.07|10
1655623540000|2022-06-19 07:25:40|5525.14|5405.14|5524.41|5404.41|5525.14|5405.14|5524.41|5404.41|10
1655623550000|2022-06-19 07:25:50|5524.35|5404.35|5524.77|5404.77|5524.77|5404.77|5524.32|5404.32|10
1655623560000|2022-06-19 07:26:00|5524.76|5404.76|5523.94|5403.94|5524.76|5404.76|5523.94|5403.94|10
1655623570000|2022-06-19 07:26:10|5524.27|5404.27|5526.22|5406.22|5526.22|5406.22|5524.03|5404.03|10
1655623580000|2022-06-19 07:26:20|5526.42|5406.42|5528.06|5408.06|5528.06|5408.06|5526.42|5406.42|10
1655623590000|2022-06-19 07:26:30|5527.87|5407.87|5529.45|5409.45|5529.73|5409.73|5527.87|5407.87|10
1655623600000|2022-06-19 07:26:40|5529.71|5409.71|5530.03|5410.03|5530.38|5410.38|5529.62|5409.62|10
1655623610000|2022-06-19 07:26:50|5530.36|5410.36|5530.07|5410.07|5530.36|5410.36|5529.82|5409.82|9
1655623620000|2022-06-19 07:27:00|5529.77|5409.77|5529.19|5409.19|5529.88|5409.88|5529.19|5409.19|10
1655623630000|2022-06-19 07:27:10|5529.01|5409.01|5529.25|5409.25|5529.55|5409.55|5528.84|5408.84|10
1655623640000|2022-06-19 07:27:20|5529.22|5409.22|5530.22|5410.22|5530.27|5410.27|5529.22|5409.22|9
1655623650000|2022-06-19 07:27:30|5530.17|5410.17|5529.91|5409.91|5530.62|5410.62|5529.91|5409.91|10
1655623660000|2022-06-19 07:27:40|5529.64|5409.64|5528.94|5408.94|5529.64|5409.64|5528.77|5408.77|10
1655623670000|2022-06-19 07:27:50|5528.91|5408.91|5528.37|5408.37|5528.91|5408.91|5528.22|5408.22|10
1655623680000|2022-06-19 07:28:00|5528.41|5408.41|5528.01|5408.01|5528.58|5408.58|5527.88|5407.88|10
1655623690000|2022-06-19 07:28:10|5528.44|5408.44|5529.46|5409.46|5529.61|5409.61|5528.44|5408.44|10
1655623700000|2022-06-19 07:28:20|5529.24|5409.24|5529.69|5409.69|5529.77|5409.77|5529.12|5409.12|10
1655623710000|2022-06-19 07:28:30|5529.95|5409.95|5533.99|5413.99|5533.99|5413.99|5529.95|5409.95|10
1655623720000|2022-06-19 07:28:40|5535.52|5415.52|5534.57|5414.57|5535.52|5415.52|5533.65|5413.65|10
1655623730000|2022-06-19 07:28:50|5534.72|5414.72|5535.76|5415.76|5535.76|5415.76|5534.72|5414.72|10
1655623740000|2022-06-19 07:29:00|5535.48|5415.48|5533.55|5413.55|5535.48|5415.48|5533.55|5413.55|10
1655623750000|2022-06-19 07:29:10|5533.15|5413.15|5533.24|5413.24|5533.35|5413.35|5532.65|5412.65|10
1655623760000|2022-06-19 07:29:20|5533.25|5413.25|5533.15|5413.15|5533.47|5413.47|5532.39|5412.39|8
1655623770000|2022-06-19 07:29:30|5532.85|5412.85|5534.05|5414.05|5534.15|5414.15|5532.85|5412.85|10
1655623780000|2022-06-19 07:29:40|5534.09|5414.09|5533.94|5413.94|5534.09|5414.09|5533.87|5413.87|10
1655623790000|2022-06-19 07:29:50|5533.89|5413.89|5533.68|5413.68|5533.96|5413.96|5533.33|5413.33|10
1655623800000|2022-06-19 07:30:00|5533.81|5413.81|5534.26|5414.26|5534.26|5414.26|5533.54|5413.54|10
1655623810000|2022-06-19 07:30:10|5533.91|5413.91|5534.48|5414.48|5534.55|5414.55|5533.91|5413.91|9
1655623820000|2022-06-19 07:30:20|5534.37|5414.37|5534.53|5414.53|5534.76|5414.76|5534.29|5414.29|10
1655623830000|2022-06-19 07:30:30|5534.14|5414.14|5533.45|5413.45|5534.14|5414.14|5533.19|5413.19|9
1655623840000|2022-06-19 07:30:40|5533.43|5413.43|5534.25|5414.25|5534.25|5414.25|5533.36|5413.36|10
1655623850000|2022-06-19 07:30:50|5534.49|5414.49|5538.35|5418.35|5538.45|5418.45|5534.49|5414.49|10
1655623860000|2022-06-19 07:31:00|5538.31|5418.31|5538.73|5418.73|5538.73|5418.73|5538.1|5418.1|10
1655623870000|2022-06-19 07:31:10|5538.4|5418.4|5537.21|5417.21|5538.85|5418.85|5537.21|5417.21|10
1655623880000|2022-06-19 07:31:20|5536.81|5416.81|5536.3|5416.3|5537.43|5417.43|5536.04|5416.04|10
1655623890000|2022-06-19 07:31:30|5536.25|5416.25|5533.54|5413.54|5536.4|5416.4|5533.54|5413.54|10
1655623900000|2022-06-19 07:31:40|5533.85|5413.85|5533.21|5413.21|5533.85|5413.85|5532.93|5412.93|10
1655623910000|2022-06-19 07:31:50|5532.99|5412.99|5531.25|5411.25|5532.99|5412.99|5531.25|5411.25|9
1655623920000|2022-06-19 07:32:00|5531.15|5411.15|5530.86|5410.86|5531.79|5411.79|5530.61|5410.61|10
1655623930000|2022-06-19 07:32:10|5530.78|5410.78|5529.34|5409.34|5530.78|5410.78|5529.33|5409.33|9
1655623940000|2022-06-19 07:32:20|5529.06|5409.06|5527.99|5407.99|5529.06|5409.06|5527.93|5407.93|9
1655623950000|2022-06-19 07:32:30|5527.77|5407.77|5527.8|5407.8|5528.09|5408.09|5527.31|5407.31|10
1655623960000|2022-06-19 07:32:40|5527.29|5407.29|5526.8|5406.8|5527.29|5407.29|5526.74|5406.74|10
1655623970000|2022-06-19 07:32:50|5526.82|5406.82|5523.65|5403.65|5526.82|5406.82|5523.65|5403.65|10
1655623980000|2022-06-19 07:33:00|5523.24|5403.24|5522.36|5402.36|5523.6|5403.6|5521.52|5401.52|10
1655623990000|2022-06-19 07:33:10|5522.29|5402.29|5521.7|5401.7|5522.29|5402.29|5521.26|5401.26|9
1655624000000|2022-06-19 07:33:20|5521.95|5401.95|5521.14|5401.14|5521.95|5401.95|5521.14|5401.14|10
1655624010000|2022-06-19 07:33:30|5520.72|5400.72|5516.93|5396.93|5521.05|5401.05|5516.93|5396.93|10
1655624020000|2022-06-19 07:33:40|5515.68|5395.68|5511.6|5391.6|5515.86|5395.86|5511.6|5391.6|10
1655624030000|2022-06-19 07:33:50|5511.76|5391.76|5509.49|5389.49|5511.76|5391.76|5509.49|5389.49|10
1655624040000|2022-06-19 07:34:00|5506.61|5386.61|5504.67|5384.67|5506.82|5386.82|5504.64|5384.64|10
1655624050000|2022-06-19 07:34:10|5503.59|5383.59|5505.72|5385.72|5505.72|5385.72|5503.59|5383.59|10
1655624060000|2022-06-19 07:34:20|5505.27|5385.27|5509.58|5389.58|5509.58|5389.58|5505.27|5385.27|10
1655624070000|2022-06-19 07:34:30|5509.98|5389.98|5510.48|5390.48|5510.48|5390.48|5509.97|5389.97|10
1655624080000|2022-06-19 07:34:40|5510.91|5390.91|5510.39|5390.39|5511.13|5391.13|5510.39|5390.39|10
1655624090000|2022-06-19 07:34:50|5510.36|5390.36|5512.33|5392.33|5512.33|5392.33|5510.36|5390.36|10
1655624100000|2022-06-19 07:35:00|5512.38|5392.38|5512|5392|5512.55|5392.55|5512|5392|10
1655624110000|2022-06-19 07:35:10|5512.1|5392.1|5511.7|5391.7|5512.29|5392.29|5511.7|5391.7|10
1655624120000|2022-06-19 07:35:20|5511.37|5391.37|5513.44|5393.44|5513.46|5393.46|5511.37|5391.37|10
1655624130000|2022-06-19 07:35:30|5513.77|5393.77|5515.45|5395.45|5515.45|5395.45|5513.77|5393.77|10
1655624140000|2022-06-19 07:35:40|5515.65|5395.65|5514.81|5394.81|5516.12|5396.12|5514.81|5394.81|10
1655624150000|2022-06-19 07:35:50|5514.68|5394.68|5513.61|5393.61|5514.7|5394.7|5513.61|5393.61|10
1655624160000|2022-06-19 07:36:00|5513|5393|5513.01|5393.01|5513.25|5393.25|5512.91|5392.91|10
1655624170000|2022-06-19 07:36:10|5512.66|5392.66|5510.45|5390.45|5513.13|5393.13|5510.45|5390.45|10
1655624180000|2022-06-19 07:36:20|5510.56|5390.56|5510.97|5390.97|5511.23|5391.23|5510.56|5390.56|9
1655624190000|2022-06-19 07:36:30|5510.99|5390.99|5511.7|5391.7|5511.7|5391.7|5510.9|5390.9|10
1655624200000|2022-06-19 07:36:40|5511.54|5391.54|5512.11|5392.11|5512.37|5392.37|5511.4|5391.4|10
1655624210000|2022-06-19 07:36:50|5511.98|5391.98|5512.69|5392.69|5513.08|5393.08|5511.98|5391.98|10
1655624220000|2022-06-19 07:37:00|5513.31|5393.31|5514.33|5394.33|5514.33|5394.33|5513.17|5393.17|10
1655624230000|2022-06-19 07:37:10|5514.38|5394.38|5514.58|5394.58|5514.75|5394.75|5514.38|5394.38|9
1655624240000|2022-06-19 07:37:20|5514.6|5394.6|5514.69|5394.69|5514.96|5394.96|5514.55|5394.55|10
1655624250000|2022-06-19 07:37:30|5514.53|5394.53|5514.47|5394.47|5514.91|5394.91|5514.23|5394.23|10
1655624260000|2022-06-19 07:37:40|5514.21|5394.21|5513.71|5393.71|5514.21|5394.21|5513.46|5393.46|10
1655624270000|2022-06-19 07:37:50|5513.74|5393.74|5513.33|5393.33|5513.93|5393.93|5513.33|5393.33|9
1655624280000|2022-06-19 07:38:00|5513.08|5393.08|5511.38|5391.38|5513.13|5393.13|5511.38|5391.38|9
1655624290000|2022-06-19 07:38:10|5511.4|5391.4|5511.7|5391.7|5511.7|5391.7|5511.25|5391.25|9
1655624300000|2022-06-19 07:38:20|5511.5|5391.5|5511.76|5391.76|5511.88|5391.88|5511.4|5391.4|10
1655624310000|2022-06-19 07:38:30|5511.61|5391.61|5511.2|5391.2|5511.79|5391.79|5511.2|5391.2|10
1655624320000|2022-06-19 07:38:40|5511.56|5391.56|5512.24|5392.24|5512.26|5392.26|5511.42|5391.42|9
1655624330000|2022-06-19 07:38:50|5512.25|5392.25|5513.34|5393.34|5513.34|5393.34|5512.24|5392.24|10
1655624340000|2022-06-19 07:39:00|5513.27|5393.27|5513.98|5393.98|5514.1|5394.1|5513.27|5393.27|9
1655624350000|2022-06-19 07:39:10|5514.17|5394.17|5514.07|5394.07|5514.29|5394.29|5513.99|5393.99|9
1655624360000|2022-06-19 07:39:20|5513.81|5393.81|5513.42|5393.42|5513.82|5393.82|5513.42|5393.42|10
1655624370000|2022-06-19 07:39:30|5513.56|5393.56|5513.81|5393.81|5513.86|5393.86|5513.56|5393.56|10
1655624380000|2022-06-19 07:39:40|5513.96|5393.96|5513.9|5393.9|5514.35|5394.35|5513.9|5393.9|10
1655624390000|2022-06-19 07:39:50|5513.85|5393.85|5514.11|5394.11|5514.19|5394.19|5513.85|5393.85|9
1655624400000|2022-06-19 07:40:00|5514.03|5394.03|5513.74|5393.74|5514.14|5394.14|5513.63|5393.63|10
1655624410000|2022-06-19 07:40:10|5513.78|5393.78|5513.31|5393.31|5513.83|5393.83|5513.31|5393.31|10
1655624420000|2022-06-19 07:40:20|5513.24|5393.24|5512.95|5392.95|5513.3|5393.3|5512.8|5392.8|10
1655624430000|2022-06-19 07:40:30|5513.05|5393.05|5512.18|5392.18|5513.05|5393.05|5512.18|5392.18|10
1655624440000|2022-06-19 07:40:40|5512.3|5392.3|5511.48|5391.48|5512.46|5392.46|5511.27|5391.27|10
1655624450000|2022-06-19 07:40:50|5511.19|5391.19|5510.28|5390.28|5511.32|5391.32|5510.28|5390.28|10
1655624460000|2022-06-19 07:41:00|5510.41|5390.41|5509.85|5389.85|5510.41|5390.41|5509.85|5389.85|8
1655624470000|2022-06-19 07:41:10|5509.83|5389.83|5508.36|5388.36|5509.88|5389.88|5508.36|5388.36|10
1655624480000|2022-06-19 07:41:20|5507.55|5387.55|5507.26|5387.26|5507.55|5387.55|5506.97|5386.97|10
1655624490000|2022-06-19 07:41:30|5507.17|5387.17|5507.22|5387.22|5507.27|5387.27|5507.07|5387.07|10
1655624500000|2022-06-19 07:41:40|5507.54|5387.54|5507.01|5387.01|5507.54|5387.54|5507.01|5387.01|10
1655624510000|2022-06-19 07:41:50|5506.17|5386.17|5504.13|5384.13|5506.17|5386.17|5504.13|5384.13|10
1655624520000|2022-06-19 07:42:00|5504.1|5384.1|5503.06|5383.06|5504.1|5384.1|5503.06|5383.06|10
1655624530000|2022-06-19 07:42:10|5503.43|5383.43|5504.87|5384.87|5504.87|5384.87|5503.43|5383.43|10
1655624540000|2022-06-19 07:42:20|5504.97|5384.97|5504.36|5384.36|5505.06|5385.06|5504.36|5384.36|10
1655624550000|2022-06-19 07:42:30|5504.18|5384.18|5504.43|5384.43|5504.48|5384.48|5504.03|5384.03|9
1655624560000|2022-06-19 07:42:40|5504.61|5384.61|5504.61|5384.61|5504.64|5384.64|5504.56|5384.56|9
1655624570000|2022-06-19 07:42:50|5504.47|5384.47|5504.23|5384.23|5504.58|5384.58|5504.03|5384.03|8
1655624580000|2022-06-19 07:43:00|5504.03|5384.03|5505.04|5385.04|5505.04|5385.04|5504.03|5384.03|10
1655624590000|2022-06-19 07:43:10|5505.33|5385.33|5505.98|5385.98|5506.13|5386.13|5505.33|5385.33|10
1655624600000|2022-06-19 07:43:20|5506.11|5386.11|5506.33|5386.33|5506.33|5386.33|5505.91|5385.91|9
1655624610000|2022-06-19 07:43:30|5506.45|5386.45|5505.87|5385.87|5506.6|5386.6|5505.85|5385.85|9
1655624620000|2022-06-19 07:43:40|5505.85|5385.85|5506.23|5386.23|5506.54|5386.54|5505.71|5385.71|10
1655624630000|2022-06-19 07:43:50|5506.42|5386.42|5505.29|5385.29|5506.58|5386.58|5505.29|5385.29|9
1655624640000|2022-06-19 07:44:00|5504.87|5384.87|5504.26|5384.26|5504.87|5384.87|5504.21|5384.21|10
1655624650000|2022-06-19 07:44:10|5504.13|5384.13|5503.46|5383.46|5504.35|5384.35|5503.46|5383.46|10
1655624660000|2022-06-19 07:44:20|5503.47|5383.47|5500.88|5380.88|5503.47|5383.47|5500.88|5380.88|10
1655624670000|2022-06-19 07:44:30|5500.85|5380.85|5499.03|5379.03|5500.85|5380.85|5499.03|5379.03|10
1655624680000|2022-06-19 07:44:40|5499.15|5379.15|5498.93|5378.93|5499.39|5379.39|5498.66|5378.66|10
1655624690000|2022-06-19 07:44:50|5498.8|5378.8|5498.3|5378.3|5498.9|5378.9|5498.3|5378.3|10
1655624700000|2022-06-19 07:45:00|5498.37|5378.37|5498.76|5378.76|5499.13|5379.13|5498.37|5378.37|9
1655624710000|2022-06-19 07:45:10|5498.77|5378.77|5498.96|5378.96|5499.06|5379.06|5498.7|5378.7|8
1655624720000|2022-06-19 07:45:20|5498.84|5378.84|5499.81|5379.81|5499.81|5379.81|5498.76|5378.76|9
1655624730000|2022-06-19 07:45:30|5500.02|5380.02|5500.61|5380.61|5500.74|5380.74|5499.98|5379.98|10
1655624740000|2022-06-19 07:45:40|5501.06|5381.06|5500.76|5380.76|5501.15|5381.15|5500.76|5380.76|10
1655624750000|2022-06-19 07:45:50|5500.93|5380.93|5501.02|5381.02|5501.09|5381.09|5500.58|5380.58|10
1655624760000|2022-06-19 07:46:00|5500.95|5380.95|5500.74|5380.74|5501.01|5381.01|5500.74|5380.74|8
1655624770000|2022-06-19 07:46:10|5500.88|5380.88|5499.63|5379.63|5500.88|5380.88|5499.63|5379.63|10
1655624780000|2022-06-19 07:46:20|5499.58|5379.58|5499.47|5379.47|5499.7|5379.7|5499.42|5379.42|9
1655624790000|2022-06-19 07:46:30|5499.65|5379.65|5498.9|5378.9|5499.65|5379.65|5498.84|5378.84|9
1655624800000|2022-06-19 07:46:40|5498.44|5378.44|5499.07|5379.07|5499.07|5379.07|5498.05|5378.05|10
1655624810000|2022-06-19 07:46:50|5499.46|5379.46|5499.55|5379.55|5499.71|5379.71|5499.46|5379.46|9
1655624820000|2022-06-19 07:47:00|5499.61|5379.61|5498.15|5378.15|5499.71|5379.71|5498.15|5378.15|9
1655624830000|2022-06-19 07:47:10|5498.25|5378.25|5497.84|5377.84|5498.25|5378.25|5497.63|5377.63|10
1655624840000|2022-06-19 07:47:20|5497.88|5377.88|5496.89|5376.89|5498.08|5378.08|5496.81|5376.81|10
1655624850000|2022-06-19 07:47:30|5496.63|5376.63|5495.43|5375.43|5496.63|5376.63|5495.43|5375.43|10
1655624860000|2022-06-19 07:47:40|5494.93|5374.93|5494.43|5374.43|5495.13|5375.13|5494.43|5374.43|8
1655624870000|2022-06-19 07:47:50|5494.38|5374.38|5493.68|5373.68|5494.38|5374.38|5493.68|5373.68|9
1655624880000|2022-06-19 07:48:00|5493.55|5373.55|5493.53|5373.53|5493.55|5373.55|5493.09|5373.09|10
1655624890000|2022-06-19 07:48:10|5493.3|5373.3|5490.73|5370.73|5493.3|5373.3|5490.73|5370.73|10
1655624900000|2022-06-19 07:48:20|5491.16|5371.16|5489.44|5369.44|5491.16|5371.16|5489.44|5369.44|10
1655624910000|2022-06-19 07:48:30|5489.62|5369.62|5489.29|5369.29|5489.67|5369.67|5489.16|5369.16|10
1655624920000|2022-06-19 07:48:40|5489.05|5369.05|5489.17|5369.17|5489.28|5369.28|5488.94|5368.94|10
1655624930000|2022-06-19 07:48:50|5489.26|5369.26|5488.67|5368.67|5489.26|5369.26|5488.67|5368.67|10
1655624940000|2022-06-19 07:49:00|5489.6|5369.6|5489.38|5369.38|5489.66|5369.66|5489.18|5369.18|9
1655624950000|2022-06-19 07:49:10|5489.36|5369.36|5489.99|5369.99|5490.13|5370.13|5489.31|5369.31|10
1655624960000|2022-06-19 07:49:20|5489.75|5369.75|5488.38|5368.38|5489.88|5369.88|5488.06|5368.06|10
1655624970000|2022-06-19 07:49:30|5488.42|5368.42|5485.39|5365.39|5488.42|5368.42|5485.26|5365.26|10
1655624980000|2022-06-19 07:49:40|5483.1|5363.1|5481.54|5361.54|5483.55|5363.55|5481.35|5361.35|10
1655624990000|2022-06-19 07:49:50|5481.9|5361.9|5480.29|5360.29|5482.2|5362.2|5480.27|5360.27|10
1655625000000|2022-06-19 07:50:00|5480.22|5360.22|5480.09|5360.09|5480.28|5360.28|5479.52|5359.52|10
1655625010000|2022-06-19 07:50:10|5481.09|5361.09|5479.46|5359.46|5481.09|5361.09|5479.46|5359.46|10
1655625020000|2022-06-19 07:50:20|5479.41|5359.41|5480.49|5360.49|5480.49|5360.49|5478.9|5358.9|10
1655625030000|2022-06-19 07:50:30|5480.63|5360.63|5480.25|5360.25|5480.92|5360.92|5479.86|5359.86|10
1655625040000|2022-06-19 07:50:40|5480.61|5360.61|5480.41|5360.41|5480.77|5360.77|5480.09|5360.09|10
1655625050000|2022-06-19 07:50:50|5480.44|5360.44|5479.06|5359.06|5480.44|5360.44|5479.06|5359.06|10
1655625060000|2022-06-19 07:51:00|5478.64|5358.64|5477.63|5357.63|5478.65|5358.65|5477.63|5357.63|10
1655625070000|2022-06-19 07:51:10|5478.18|5358.18|5477.84|5357.84|5478.18|5358.18|5477.29|5357.29|10
1655625080000|2022-06-19 07:51:20|5477.86|5357.86|5478.23|5358.23|5479.03|5359.03|5477.86|5357.86|10
1655625090000|2022-06-19 07:51:30|5478.87|5358.87|5478.67|5358.67|5478.87|5358.87|5478.03|5358.03|10
1655625100000|2022-06-19 07:51:40|5478.39|5358.39|5479.55|5359.55|5479.55|5359.55|5478.27|5358.27|10
1655625110000|2022-06-19 07:51:50|5479.48|5359.48|5479.22|5359.22|5479.48|5359.48|5479.01|5359.01|10
1655625120000|2022-06-19 07:52:00|5479.16|5359.16|5479.19|5359.19|5479.31|5359.31|5478.85|5358.85|9
1655625130000|2022-06-19 07:52:10|5479.29|5359.29|5479.79|5359.79|5479.94|5359.94|5479.29|5359.29|9
1655625140000|2022-06-19 07:52:20|5479.67|5359.67|5479.47|5359.47|5479.75|5359.75|5479.47|5359.47|8
1655625150000|2022-06-19 07:52:30|5479.57|5359.57|5479.54|5359.54|5479.57|5359.57|5479.42|5359.42|9
1655625160000|2022-06-19 07:52:40|5479.55|5359.55|5479.77|5359.77|5479.87|5359.87|5479.55|5359.55|9
1655625170000|2022-06-19 07:52:50|5479.76|5359.76|5478.37|5358.37|5479.76|5359.76|5478.37|5358.37|10
1655625180000|2022-06-19 07:53:00|5478.36|5358.36|5478.47|5358.47|5478.52|5358.52|5478.23|5358.23|10
1655625190000|2022-06-19 07:53:10|5477.69|5357.69|5476.59|5356.59|5477.69|5357.69|5476.25|5356.25|10
1655625200000|2022-06-19 07:53:20|5476.27|5356.27|5476.26|5356.26|5476.33|5356.33|5476.05|5356.05|10
1655625210000|2022-06-19 07:53:30|5476.31|5356.31|5476.09|5356.09|5476.31|5356.31|5475.22|5355.22|10
1655625220000|2022-06-19 07:53:40|5475.32|5355.32|5476.42|5356.42|5476.42|5356.42|5475.32|5355.32|10
1655625230000|2022-06-19 07:53:50|5476.08|5356.08|5475.57|5355.57|5476.72|5356.72|5475.57|5355.57|9
1655625240000|2022-06-19 07:54:00|5475.17|5355.17|5473.99|5353.99|5475.17|5355.17|5473.99|5353.99|10
1655625250000|2022-06-19 07:54:10|5473.91|5353.91|5474.48|5354.48|5474.71|5354.71|5473.91|5353.91|10
1655625260000|2022-06-19 07:54:20|5474.64|5354.64|5475.46|5355.46|5475.56|5355.56|5474.53|5354.53|10
1655625270000|2022-06-19 07:54:30|5475.5|5355.5|5475.37|5355.37|5475.59|5355.59|5475.25|5355.25|10
1655625280000|2022-06-19 07:54:40|5475.71|5355.71|5474.37|5354.37|5475.71|5355.71|5474.16|5354.16|9
1655625290000|2022-06-19 07:54:50|5474.28|5354.28|5474.06|5354.06|5474.28|5354.28|5473.61|5353.61|10
1655625300000|2022-06-19 07:55:00|5474.11|5354.11|5474.24|5354.24|5474.46|5354.46|5474.09|5354.09|10
1655625310000|2022-06-19 07:55:10|5474.1|5354.1|5472.92|5352.92|5474.1|5354.1|5472.92|5352.92|8
1655625320000|2022-06-19 07:55:20|5472.51|5352.51|5472.36|5352.36|5472.7|5352.7|5472.35|5352.35|10
1655625330000|2022-06-19 07:55:30|5472.39|5352.39|5472.54|5352.54|5472.64|5352.64|5472.31|5352.31|10
1655625340000|2022-06-19 07:55:40|5472.38|5352.38|5474.09|5354.09|5474.09|5354.09|5472.38|5352.38|9
1655625350000|2022-06-19 07:55:50|5474.07|5354.07|5474.56|5354.56|5474.56|5354.56|5474.07|5354.07|8
1655625360000|2022-06-19 07:56:00|5474.84|5354.84|5475.18|5355.18|5475.18|5355.18|5474.33|5354.33|10
1655625370000|2022-06-19 07:56:10|5475.08|5355.08|5475.37|5355.37|5475.49|5355.49|5475.08|5355.08|9
1655625380000|2022-06-19 07:56:20|5475.34|5355.34|5475.04|5355.04|5475.34|5355.34|5475.02|5355.02|9
1655625390000|2022-06-19 07:56:30|5475.02|5355.02|5475.1|5355.1|5475.19|5355.19|5475.02|5355.02|9
1655625400000|2022-06-19 07:56:40|5475|5355|5475.35|5355.35|5475.35|5355.35|5474.99|5354.99|10
1655625410000|2022-06-19 07:56:50|5475.43|5355.43|5475.47|5355.47|5475.53|5355.53|5475.43|5355.43|7
1655625420000|2022-06-19 07:57:00|5475.3|5355.3|5475.32|5355.32|5475.32|5355.32|5475.21|5355.21|9
1655625430000|2022-06-19 07:57:10|5475.36|5355.36|5475.43|5355.43|5475.61|5355.61|5475.34|5355.34|10
1655625440000|2022-06-19 07:57:20|5475.28|5355.28|5474.47|5354.47|5475.28|5355.28|5474.47|5354.47|9
1655625450000|2022-06-19 07:57:30|5474.18|5354.18|5474.03|5354.03|5474.39|5354.39|5473.98|5353.98|10
1655625460000|2022-06-19 07:57:40|5474|5354|5473.28|5353.28|5474.05|5354.05|5473.28|5353.28|9
1655625470000|2022-06-19 07:57:50|5473.14|5353.14|5472.68|5352.68|5473.14|5353.14|5472.62|5352.62|10
1655625480000|2022-06-19 07:58:00|5472.57|5352.57|5472.19|5352.19|5472.57|5352.57|5472.19|5352.19|10
1655625490000|2022-06-19 07:58:10|5472.28|5352.28|5474.57|5354.57|5474.57|5354.57|5472.25|5352.25|9
1655625500000|2022-06-19 07:58:20|5474.46|5354.46|5474.46|5354.46|5474.52|5354.52|5474.05|5354.05|9
1655625510000|2022-06-19 07:58:30|5474.58|5354.58|5475.03|5355.03|5475.03|5355.03|5474.58|5354.58|8
1655625520000|2022-06-19 07:58:40|5474.82|5354.82|5475.19|5355.19|5475.19|5355.19|5474.82|5354.82|8
1655625530000|2022-06-19 07:58:50|5475.26|5355.26|5474.47|5354.47|5475.26|5355.26|5474.39|5354.39|10
1655625540000|2022-06-19 07:59:00|5474.58|5354.58|5475.83|5355.83|5475.83|5355.83|5474.58|5354.58|9
1655625550000|2022-06-19 07:59:10|5475.86|5355.86|5476.33|5356.33|5476.62|5356.62|5475.86|5355.86|10
1655625560000|2022-06-19 07:59:20|5476.29|5356.29|5476.45|5356.45|5476.79|5356.79|5476.29|5356.29|10
1655625570000|2022-06-19 07:59:30|5476.44|5356.44|5475.92|5355.92|5476.44|5356.44|5475.73|5355.73|10
1655625580000|2022-06-19 07:59:40|5475.94|5355.94|5475.76|5355.76|5475.95|5355.95|5475.71|5355.71|10
1655625590000|2022-06-19 07:59:50|5475.77|5355.77|5476.02|5356.02|5476.02|5356.02|5475.57|5355.57|9
1655625600000|2022-06-19 08:00:00|5476.12|5356.12|5476.58|5356.58|5476.58|5356.58|5476.12|5356.12|8
1655625610000|2022-06-19 08:00:10|5476.42|5356.42|5475.04|5355.04|5476.71|5356.71|5475.04|5355.04|10
1655625620000|2022-06-19 08:00:20|5474.87|5354.87|5474.83|5354.83|5475.01|5355.01|5474.45|5354.45|10
1655625630000|2022-06-19 08:00:30|5474.91|5354.91|5474.02|5354.02|5475.03|5355.03|5474.02|5354.02|10
1655625640000|2022-06-19 08:00:40|5473.19|5353.19|5473.24|5353.24|5473.24|5353.24|5472.55|5352.55|9
1655625650000|2022-06-19 08:00:50|5473.3|5353.3|5473.49|5353.49|5473.5|5353.5|5473.24|5353.24|10
1655625660000|2022-06-19 08:01:00|5473.45|5353.45|5473.1|5353.1|5473.85|5353.85|5473.02|5353.02|10
1655625670000|2022-06-19 08:01:10|5473.03|5353.03|5472.38|5352.38|5473.03|5353.03|5472.28|5352.28|9
1655625680000|2022-06-19 08:01:20|5472.37|5352.37|5472.21|5352.21|5472.46|5352.46|5472.18|5352.18|10
1655625690000|2022-06-19 08:01:30|5472.04|5352.04|5471.12|5351.12|5472.04|5352.04|5471.12|5351.12|10
1655625700000|2022-06-19 08:01:40|5471.08|5351.08|5471.09|5351.09|5471.43|5351.43|5471.01|5351.01|10
1655625710000|2022-06-19 08:01:50|5471|5351|5470.72|5350.72|5471.03|5351.03|5470.64|5350.64|9
1655625720000|2022-06-19 08:02:00|5470.75|5350.75|5470.32|5350.32|5470.75|5350.75|5470.32|5350.32|10
1655625730000|2022-06-19 08:02:10|5470.68|5350.68|5470.84|5350.84|5470.84|5350.84|5470.53|5350.53|9
1655625740000|2022-06-19 08:02:20|5471.19|5351.19|5471.15|5351.15|5471.21|5351.21|5471.07|5351.07|10
1655625750000|2022-06-19 08:02:30|5471.03|5351.03|5468.84|5348.84|5471.03|5351.03|5468.84|5348.84|9
1655625760000|2022-06-19 08:02:40|5468.58|5348.58|5468.99|5348.99|5469.14|5349.14|5468.58|5348.58|10
1655625770000|2022-06-19 08:02:50|5469.44|5349.44|5471.82|5351.82|5471.84|5351.84|5469.44|5349.44|10
1655625780000|2022-06-19 08:03:00|5472.6|5352.6|5474.86|5354.86|5474.86|5354.86|5472.54|5352.54|10
1655625790000|2022-06-19 08:03:10|5475.28|5355.28|5476.97|5356.97|5476.97|5356.97|5475.06|5355.06|10
1655625800000|2022-06-19 08:03:20|5477.11|5357.11|5479.22|5359.22|5479.22|5359.22|5476.92|5356.92|9
1655625810000|2022-06-19 08:03:30|5479.1|5359.1|5479.57|5359.57|5479.78|5359.78|5478.8|5358.8|10
1655625820000|2022-06-19 08:03:40|5480.25|5360.25|5481.11|5361.11|5481.25|5361.25|5480.25|5360.25|10
1655625830000|2022-06-19 08:03:50|5481.3|5361.3|5482.88|5362.88|5482.88|5362.88|5481.3|5361.3|10
1655625840000|2022-06-19 08:04:00|5482.94|5362.94|5481.01|5361.01|5482.94|5362.94|5481.01|5361.01|10
1655625850000|2022-06-19 08:04:10|5480.92|5360.92|5479.01|5359.01|5480.92|5360.92|5479.01|5359.01|10
1655625860000|2022-06-19 08:04:20|5479.22|5359.22|5479.49|5359.49|5479.49|5359.49|5479.17|5359.17|9
1655625870000|2022-06-19 08:04:30|5479.55|5359.55|5479.27|5359.27|5479.74|5359.74|5479.27|5359.27|10
1655625880000|2022-06-19 08:04:40|5479.02|5359.02|5478.64|5358.64|5479.23|5359.23|5478.59|5358.59|10
1655625890000|2022-06-19 08:04:50|5478.14|5358.14|5476.99|5356.99|5478.14|5358.14|5476.8|5356.8|9
1655625900000|2022-06-19 08:05:00|5476.82|5356.82|5475.79|5355.79|5476.82|5356.82|5475.79|5355.79|10
1655625910000|2022-06-19 08:05:10|5475.6|5355.6|5475.79|5355.79|5475.87|5355.87|5475.6|5355.6|10
1655625920000|2022-06-19 08:05:20|5475.94|5355.94|5476.12|5356.12|5476.82|5356.82|5475.93|5355.93|10
1655625930000|2022-06-19 08:05:30|5476.32|5356.32|5475.8|5355.8|5476.35|5356.35|5475.75|5355.75|10
1655625940000|2022-06-19 08:05:40|5475.78|5355.78|5477.13|5357.13|5477.13|5357.13|5475.55|5355.55|9
1655625950000|2022-06-19 08:05:50|5477.27|5357.27|5477.11|5357.11|5477.34|5357.34|5477.08|5357.08|10
1655625960000|2022-06-19 08:06:00|5477.19|5357.19|5476.85|5356.85|5477.4|5357.4|5476.78|5356.78|10
1655625970000|2022-06-19 08:06:10|5476.8|5356.8|5476.74|5356.74|5476.88|5356.88|5476.63|5356.63|10
1655625980000|2022-06-19 08:06:20|5476.79|5356.79|5476.85|5356.85|5477.01|5357.01|5476.77|5356.77|10
1655625990000|2022-06-19 08:06:30|5476.81|5356.81|5477.2|5357.2|5477.23|5357.23|5476.67|5356.67|8
1655626000000|2022-06-19 08:06:40|5477.18|5357.18|5478.21|5358.21|5478.21|5358.21|5477.01|5357.01|9
1655626010000|2022-06-19 08:06:50|5478.76|5358.76|5480.69|5360.69|5480.69|5360.69|5478.76|5358.76|10
1655626020000|2022-06-19 08:07:00|5481.49|5361.49|5482.14|5362.14|5482.32|5362.32|5481.14|5361.14|10
1655626030000|2022-06-19 08:07:10|5482.43|5362.43|5482.37|5362.37|5482.43|5362.43|5481.96|5361.96|9
1655626040000|2022-06-19 08:07:20|5482.59|5362.59|5483.59|5363.59|5483.64|5363.64|5482.13|5362.13|10
1655626050000|2022-06-19 08:07:30|5483.61|5363.61|5484.33|5364.33|5484.33|5364.33|5483.4|5363.4|9
1655626060000|2022-06-19 08:07:40|5485.15|5365.15|5489.68|5369.68|5489.68|5369.68|5485.15|5365.15|10
1655626070000|2022-06-19 08:07:50|5489.47|5369.47|5490.62|5370.62|5491.46|5371.46|5489.47|5369.47|10
1655626080000|2022-06-19 08:08:00|5491.16|5371.16|5491.94|5371.94|5491.94|5371.94|5491.08|5371.08|9
1655626090000|2022-06-19 08:08:10|5492.48|5372.48|5492.46|5372.46|5492.5|5372.5|5491.85|5371.85|10
1655626100000|2022-06-19 08:08:20|5491.37|5371.37|5492.78|5372.78|5493.03|5373.03|5491.37|5371.37|9
1655626110000|2022-06-19 08:08:30|5492.85|5372.85|5492.66|5372.66|5492.85|5372.85|5492.11|5372.11|10
1655626120000|2022-06-19 08:08:40|5492.55|5372.55|5492.81|5372.81|5493.71|5373.71|5492.55|5372.55|9
1655626130000|2022-06-19 08:08:50|5492.86|5372.86|5493.16|5373.16|5493.72|5373.72|5492.86|5372.86|10
1655626140000|2022-06-19 08:09:00|5493.38|5373.38|5493.01|5373.01|5493.42|5373.42|5492.51|5372.51|10
1655626150000|2022-06-19 08:09:10|5492.51|5372.51|5492.5|5372.5|5492.91|5372.91|5492.32|5372.32|9
1655626160000|2022-06-19 08:09:20|5492.42|5372.42|5491.37|5371.37|5492.7|5372.7|5491.37|5371.37|10
1655626170000|2022-06-19 08:09:30|5490.8|5370.8|5489.45|5369.45|5490.8|5370.8|5489.45|5369.45|10
1655626180000|2022-06-19 08:09:40|5489.4|5369.4|5487.17|5367.17|5489.4|5369.4|5487.17|5367.17|10
1655626190000|2022-06-19 08:09:50|5487.49|5367.49|5486.32|5366.32|5487.49|5367.49|5486.32|5366.32|10
1655626200000|2022-06-19 08:10:00|5486.58|5366.58|5484.24|5364.24|5486.58|5366.58|5484.24|5364.24|9
1655626210000|2022-06-19 08:10:10|5483.99|5363.99|5482.26|5362.26|5483.99|5363.99|5481.74|5361.74|10
1655626220000|2022-06-19 08:10:20|5480.96|5360.96|5479.93|5359.93|5482.1|5362.1|5479.93|5359.93|10
1655626230000|2022-06-19 08:10:30|5479.6|5359.6|5469.03|5349.03|5479.6|5359.6|5469.03|5349.03|10
1655626240000|2022-06-19 08:10:40|5468.89|5348.89|5470.52|5350.52|5470.52|5350.52|5467.95|5347.95|10
1655626250000|2022-06-19 08:10:50|5471.24|5351.24|5469.98|5349.98|5472.32|5352.32|5469.98|5349.98|10
1655626260000|2022-06-19 08:11:00|5469.97|5349.97|5467.61|5347.61|5470|5350|5467.28|5347.28|10
1655626270000|2022-06-19 08:11:10|5467.33|5347.33|5466.48|5346.48|5468.05|5348.05|5466.48|5346.48|10
1655626280000|2022-06-19 08:11:20|5466.4|5346.4|5465.5|5345.5|5466.4|5346.4|5465.21|5345.21|10
1655626290000|2022-06-19 08:11:30|5465.18|5345.18|5465.96|5345.96|5465.96|5345.96|5465.18|5345.18|10
1655626300000|2022-06-19 08:11:40|5466.12|5346.12|5468.17|5348.17|5468.17|5348.17|5466.12|5346.12|9
1655626310000|2022-06-19 08:11:50|5468.24|5348.24|5466.14|5346.14|5468.26|5348.26|5466.14|5346.14|9
1655626320000|2022-06-19 08:12:00|5465.93|5345.93|5466.49|5346.49|5466.49|5346.49|5465.93|5345.93|10
1655626330000|2022-06-19 08:12:10|5466.91|5346.91|5467.39|5347.39|5467.74|5347.74|5466.83|5346.83|10
1655626340000|2022-06-19 08:12:20|5467.34|5347.34|5465.96|5345.96|5467.86|5347.86|5465.8|5345.8|10
1655626350000|2022-06-19 08:12:30|5465.28|5345.28|5461.58|5341.58|5465.28|5345.28|5461.58|5341.58|10
1655626360000|2022-06-19 08:12:40|5461.52|5341.52|5461.31|5341.31|5461.75|5341.75|5461.21|5341.21|10
1655626370000|2022-06-19 08:12:50|5461.23|5341.23|5461.16|5341.16|5461.31|5341.31|5460.7|5340.7|10
1655626380000|2022-06-19 08:13:00|5460.91|5340.91|5461.28|5341.28|5461.28|5341.28|5460.91|5340.91|9
1655626390000|2022-06-19 08:13:10|5461.44|5341.44|5460.36|5340.36|5461.44|5341.44|5460.36|5340.36|10
1655626400000|2022-06-19 08:13:20|5460.18|5340.18|5458.87|5338.87|5460.18|5340.18|5458.79|5338.79|10
1655626410000|2022-06-19 08:13:30|5459.1|5339.1|5459.33|5339.33|5459.52|5339.52|5459.1|5339.1|10
1655626420000|2022-06-19 08:13:40|5459.32|5339.32|5458.33|5338.33|5459.32|5339.32|5458.14|5338.14|10
1655626430000|2022-06-19 08:13:50|5458.02|5338.02|5457.21|5337.21|5458.03|5338.03|5457.19|5337.19|10
1655626440000|2022-06-19 08:14:00|5457.13|5337.13|5457.99|5337.99|5457.99|5337.99|5457.13|5337.13|9
1655626450000|2022-06-19 08:14:10|5458.04|5338.04|5458.58|5338.58|5458.69|5338.69|5458.04|5338.04|10
1655626460000|2022-06-19 08:14:20|5459.08|5339.08|5461.14|5341.14|5461.14|5341.14|5459.08|5339.08|10
1655626470000|2022-06-19 08:14:30|5461.13|5341.13|5462.25|5342.25|5462.25|5342.25|5461.13|5341.13|10
1655626480000|2022-06-19 08:14:40|5462.22|5342.22|5462.72|5342.72|5462.78|5342.78|5462.22|5342.22|10
1655626490000|2022-06-19 08:14:50|5462.83|5342.83|5462.46|5342.46|5462.96|5342.96|5462.46|5342.46|10
1655626500000|2022-06-19 08:15:00|5462.06|5342.06|5463.57|5343.57|5463.57|5343.57|5462.06|5342.06|10
1655626510000|2022-06-19 08:15:10|5463.83|5343.83|5466.04|5346.04|5466.04|5346.04|5463.83|5343.83|10
1655626520000|2022-06-19 08:15:20|5466.63|5346.63|5466.33|5346.33|5466.72|5346.72|5466.33|5346.33|10
1655626530000|2022-06-19 08:15:30|5466.29|5346.29|5466.87|5346.87|5467.14|5347.14|5466.29|5346.29|10
1655626540000|2022-06-19 08:15:40|5467.18|5347.18|5469.04|5349.04|5469.09|5349.09|5467.18|5347.18|10
1655626550000|2022-06-19 08:15:50|5468.76|5348.76|5469.69|5349.69|5469.69|5349.69|5468.73|5348.73|10
1655626560000|2022-06-19 08:16:00|5469.6|5349.6|5469.63|5349.63|5469.8|5349.8|5469.11|5349.11|10
1655626570000|2022-06-19 08:16:10|5469.51|5349.51|5471.97|5351.97|5471.97|5351.97|5469.51|5349.51|10
1655626580000|2022-06-19 08:16:20|5472.25|5352.25|5471.11|5351.11|5472.33|5352.33|5470.97|5350.97|10
1655626590000|2022-06-19 08:16:30|5471.09|5351.09|5470.03|5350.03|5471.16|5351.16|5469.92|5349.92|10
1655626600000|2022-06-19 08:16:40|5469.97|5349.97|5469.27|5349.27|5469.97|5349.97|5469.27|5349.27|9
1655626610000|2022-06-19 08:16:50|5469.29|5349.29|5467.67|5347.67|5469.29|5349.29|5467.56|5347.56|10
1655626620000|2022-06-19 08:17:00|5467.6|5347.6|5467.12|5347.12|5467.77|5347.77|5467.12|5347.12|9
1655626630000|2022-06-19 08:17:10|5467.19|5347.19|5466.91|5346.91|5467.33|5347.33|5466.75|5346.75|10
1655626640000|2022-06-19 08:17:20|5466.7|5346.7|5466.91|5346.91|5467.24|5347.24|5466.7|5346.7|9
1655626650000|2022-06-19 08:17:30|5466.31|5346.31|5467.01|5347.01|5467.24|5347.24|5466.2|5346.2|10
1655626660000|2022-06-19 08:17:40|5466.87|5346.87|5466.39|5346.39|5467.35|5347.35|5466.39|5346.39|10
1655626670000|2022-06-19 08:17:50|5466.2|5346.2|5465.31|5345.31|5466.2|5346.2|5465.22|5345.22|10
1655626680000|2022-06-19 08:18:00|5465.22|5345.22|5465.81|5345.81|5465.82|5345.82|5465.22|5345.22|9
1655626690000|2022-06-19 08:18:10|5465.98|5345.98|5465.86|5345.86|5466.28|5346.28|5465.86|5345.86|10
1655626700000|2022-06-19 08:18:20|5466|5346|5465.98|5345.98|5466|5346|5465.67|5345.67|10
1655626710000|2022-06-19 08:18:30|5466.12|5346.12|5466.83|5346.83|5467.01|5347.01|5466.12|5346.12|9
1655626720000|2022-06-19 08:18:40|5466.8|5346.8|5466.83|5346.83|5466.9|5346.9|5466.66|5346.66|6
1655626730000|2022-06-19 08:18:50|5466.74|5346.74|5468.13|5348.13|5468.13|5348.13|5466.74|5346.74|10
1655626740000|2022-06-19 08:19:00|5468.01|5348.01|5468.36|5348.36|5468.51|5348.51|5467.92|5347.92|9
1655626750000|2022-06-19 08:19:10|5468.33|5348.33|5468.26|5348.26|5468.54|5348.54|5468.26|5348.26|9
1655626760000|2022-06-19 08:19:20|5468.11|5348.11|5468.85|5348.85|5468.85|5348.85|5468.08|5348.08|10
1655626770000|2022-06-19 08:19:30|5469.13|5349.13|5469.58|5349.58|5469.66|5349.66|5469.05|5349.05|10
1655626780000|2022-06-19 08:19:40|5469.84|5349.84|5471.89|5351.89|5471.89|5351.89|5469.82|5349.82|10
1655626790000|2022-06-19 08:19:50|5472.02|5352.02|5475.39|5355.39|5475.39|5355.39|5471.64|5351.64|10
1655626800000|2022-06-19 08:20:00|5475.31|5355.31|5476.86|5356.86|5476.86|5356.86|5475.31|5355.31|10
1655626810000|2022-06-19 08:20:10|5476.68|5356.68|5476.4|5356.4|5477.23|5357.23|5476.21|5356.21|10
1655626820000|2022-06-19 08:20:20|5476.81|5356.81|5480.03|5360.03|5480.03|5360.03|5476.32|5356.32|10
1655626830000|2022-06-19 08:20:30|5480.35|5360.35|5482.33|5362.33|5482.33|5362.33|5480.06|5360.06|10
1655626840000|2022-06-19 08:20:40|5482.31|5362.31|5484.86|5364.86|5484.86|5364.86|5482.31|5362.31|9
1655626850000|2022-06-19 08:20:50|5484.59|5364.59|5485.87|5365.87|5485.87|5365.87|5484.59|5364.59|10
1655626860000|2022-06-19 08:21:00|5485.78|5365.78|5486.25|5366.25|5486.42|5366.42|5485.67|5365.67|9
1655626870000|2022-06-19 08:21:10|5486.09|5366.09|5485.83|5365.83|5486.22|5366.22|5485.81|5365.81|10
1655626880000|2022-06-19 08:21:20|5485.79|5365.79|5486.01|5366.01|5486.4|5366.4|5485.64|5365.64|10
1655626890000|2022-06-19 08:21:30|5485.92|5365.92|5486.34|5366.34|5486.34|5366.34|5485.73|5365.73|9
1655626900000|2022-06-19 08:21:40|5486.3|5366.3|5485.8|5365.8|5486.36|5366.36|5485.8|5365.8|9
1655626910000|2022-06-19 08:21:50|5486.19|5366.19|5484.33|5364.33|5486.19|5366.19|5484.33|5364.33|10
1655626920000|2022-06-19 08:22:00|5484.32|5364.32|5484.18|5364.18|5484.73|5364.73|5484.18|5364.18|10
1655626930000|2022-06-19 08:22:10|5484.32|5364.32|5484.05|5364.05|5484.32|5364.32|5483.6|5363.6|10
1655626940000|2022-06-19 08:22:20|5484.08|5364.08|5485.25|5365.25|5485.25|5365.25|5483.87|5363.87|10
1655626950000|2022-06-19 08:22:30|5484.91|5364.91|5486.49|5366.49|5486.53|5366.53|5484.91|5364.91|10
1655626960000|2022-06-19 08:22:40|5486.35|5366.35|5486.61|5366.61|5487.05|5367.05|5486.35|5366.35|10
1655626970000|2022-06-19 08:22:50|5487.18|5367.18|5487.49|5367.49|5487.53|5367.53|5486.89|5366.89|10
1655626980000|2022-06-19 08:23:00|5487.55|5367.55|5488.22|5368.22|5488.22|5368.22|5487.46|5367.46|10
1655626990000|2022-06-19 08:23:10|5488.71|5368.71|5488.53|5368.53|5488.71|5368.71|5488.29|5368.29|9
1655627000000|2022-06-19 08:23:20|5488.83|5368.83|5488.3|5368.3|5488.83|5368.83|5488.3|5368.3|9
1655627010000|2022-06-19 08:23:30|5488.37|5368.37|5491.17|5371.17|5491.17|5371.17|5488.37|5368.37|9
1655627020000|2022-06-19 08:23:40|5491.09|5371.09|5493.41|5373.41|5493.41|5373.41|5491.09|5371.09|10
1655627030000|2022-06-19 08:23:50|5493.1|5373.1|5495.62|5375.62|5495.62|5375.62|5493.1|5373.1|10
1655627040000|2022-06-19 08:24:00|5495.68|5375.68|5495.86|5375.86|5495.89|5375.89|5495.35|5375.35|10
1655627050000|2022-06-19 08:24:10|5495.76|5375.76|5496.32|5376.32|5496.32|5376.32|5495.38|5375.38|10
1655627060000|2022-06-19 08:24:20|5496.71|5376.71|5497.58|5377.58|5497.95|5377.95|5496.63|5376.63|10
1655627070000|2022-06-19 08:24:30|5498.17|5378.17|5499.66|5379.66|5499.76|5379.76|5498.17|5378.17|9
1655627080000|2022-06-19 08:24:40|5499.85|5379.85|5502.07|5382.07|5502.07|5382.07|5499.61|5379.61|10
1655627090000|2022-06-19 08:24:50|5502.32|5382.32|5504.45|5384.45|5504.45|5384.45|5502.23|5382.23|10
1655627100000|2022-06-19 08:25:00|5504.84|5384.84|5505.27|5385.27|5505.4|5385.4|5504.84|5384.84|10
1655627110000|2022-06-19 08:25:10|5505.24|5385.24|5505.13|5385.13|5505.63|5385.63|5504.56|5384.56|10
1655627120000|2022-06-19 08:25:20|5505.27|5385.27|5502.19|5382.19|5505.27|5385.27|5502.13|5382.13|10
1655627130000|2022-06-19 08:25:30|5502.02|5382.02|5501.65|5381.65|5502.02|5382.02|5501.47|5381.47|10
1655627140000|2022-06-19 08:25:40|5501.32|5381.32|5501.98|5381.98|5501.98|5381.98|5501.32|5381.32|10
1655627150000|2022-06-19 08:25:50|5502.02|5382.02|5501.96|5381.96|5502.13|5382.13|5501.87|5381.87|10
1655627160000|2022-06-19 08:26:00|5502.05|5382.05|5501.94|5381.94|5502.22|5382.22|5501.6|5381.6|10
1655627170000|2022-06-19 08:26:10|5500.29|5380.29|5499.49|5379.49|5500.29|5380.29|5499.14|5379.14|10
1655627180000|2022-06-19 08:26:20|5499.41|5379.41|5498.42|5378.42|5499.41|5379.41|5498.07|5378.07|10
1655627190000|2022-06-19 08:26:30|5498.38|5378.38|5498.74|5378.74|5498.74|5378.74|5497.76|5377.76|10
1655627200000|2022-06-19 08:26:40|5498.44|5378.44|5499.69|5379.69|5499.98|5379.98|5498.44|5378.44|10
1655627210000|2022-06-19 08:26:50|5499.01|5379.01|5500.24|5380.24|5500.95|5380.95|5499.01|5379.01|10
1655627220000|2022-06-19 08:27:00|5499.96|5379.96|5500.29|5380.29|5500.82|5380.82|5499.96|5379.96|9
1655627230000|2022-06-19 08:27:10|5500.66|5380.66|5500.43|5380.43|5500.79|5380.79|5500.33|5380.33|10
1655627240000|2022-06-19 08:27:20|5500.15|5380.15|5500.6|5380.6|5500.74|5380.74|5500.15|5380.15|9
1655627250000|2022-06-19 08:27:30|5500.61|5380.61|5500.13|5380.13|5500.91|5380.91|5500.13|5380.13|10
1655627260000|2022-06-19 08:27:40|5500.11|5380.11|5501.01|5381.01|5501.01|5381.01|5500.11|5380.11|10
1655627270000|2022-06-19 08:27:50|5501.07|5381.07|5501.25|5381.25|5501.25|5381.25|5500.82|5380.82|10
1655627280000|2022-06-19 08:28:00|5501.19|5381.19|5499.71|5379.71|5501.23|5381.23|5499.71|5379.71|10
1655627290000|2022-06-19 08:28:10|5499.65|5379.65|5499.28|5379.28|5499.65|5379.65|5499.05|5379.05|10
1655627300000|2022-06-19 08:28:20|5499.32|5379.32|5499.32|5379.32|5499.33|5379.33|5499.17|5379.17|10
1655627310000|2022-06-19 08:28:30|5499.46|5379.46|5499.29|5379.29|5499.77|5379.77|5499.29|5379.29|8
1655627320000|2022-06-19 08:28:40|5499.55|5379.55|5499.82|5379.82|5500.08|5380.08|5499.23|5379.23|10
1655627330000|2022-06-19 08:28:50|5499.71|5379.71|5499.74|5379.74|5499.84|5379.84|5499.45|5379.45|10
1655627340000|2022-06-19 08:29:00|5499.83|5379.83|5499.58|5379.58|5499.84|5379.84|5499.58|5379.58|10
1655627350000|2022-06-19 08:29:10|5499.56|5379.56|5499.05|5379.05|5499.6|5379.6|5499.05|5379.05|10
1655627360000|2022-06-19 08:29:20|5499.06|5379.06|5498|5378|5499.19|5379.19|5497.99|5377.99|10
1655627370000|2022-06-19 08:29:30|5497.9|5377.9|5497.38|5377.38|5497.92|5377.92|5497.38|5377.38|10
1655627380000|2022-06-19 08:29:40|5497.47|5377.47|5497.92|5377.92|5497.92|5377.92|5497.21|5377.21|8
1655627390000|2022-06-19 08:29:50|5497.91|5377.91|5501.58|5381.58|5501.58|5381.58|5497.68|5377.68|10
1655627400000|2022-06-19 08:30:00|5500.98|5380.98|5506.48|5386.48|5506.58|5386.58|5500.98|5380.98|10
1655627410000|2022-06-19 08:30:10|5506.71|5386.71|5507.96|5387.96|5508.14|5388.14|5506.29|5386.29|10
1655627420000|2022-06-19 08:30:20|5508.76|5388.76|5512.35|5392.35|5512.35|5392.35|5508.76|5388.76|10
1655627430000|2022-06-19 08:30:30|5512.4|5392.4|5515.07|5395.07|5515.07|5395.07|5512.4|5392.4|10
1655627440000|2022-06-19 08:30:40|5514.81|5394.81|5514.51|5394.51|5515.38|5395.38|5514.5|5394.5|9
1655627450000|2022-06-19 08:30:50|5514.59|5394.59|5514.26|5394.26|5514.73|5394.73|5513.18|5393.18|10
1655627460000|2022-06-19 08:31:00|5514.89|5394.89|5516.64|5396.64|5516.64|5396.64|5514.89|5394.89|9
1655627470000|2022-06-19 08:31:10|5516.47|5396.47|5523.77|5403.77|5523.77|5403.77|5516.47|5396.47|10
1655627480000|2022-06-19 08:31:20|5524.13|5404.13|5528.52|5408.52|5528.52|5408.52|5524.13|5404.13|10
1655627490000|2022-06-19 08:31:30|5528.64|5408.64|5530.94|5410.94|5530.94|5410.94|5528.64|5408.64|10
1655627500000|2022-06-19 08:31:40|5531.17|5411.17|5533.35|5413.35|5533.35|5413.35|5531.17|5411.17|10
1655627510000|2022-06-19 08:31:50|5533.62|5413.62|5538.65|5418.65|5539.17|5419.17|5533.62|5413.62|10
1655627520000|2022-06-19 08:32:00|5539.52|5419.52|5538.81|5418.81|5539.7|5419.7|5538.81|5418.81|10
1655627530000|2022-06-19 08:32:10|5539.4|5419.4|5538.81|5418.81|5539.4|5419.4|5538.56|5418.56|10
1655627540000|2022-06-19 08:32:20|5539.43|5419.43|5539.66|5419.66|5540.25|5420.25|5539.36|5419.36|9
1655627550000|2022-06-19 08:32:30|5540.29|5420.29|5539.59|5419.59|5540.29|5420.29|5539.56|5419.56|10
1655627560000|2022-06-19 08:32:40|5539.61|5419.61|5539.7|5419.7|5539.7|5419.7|5539.26|5419.26|10
1655627570000|2022-06-19 08:32:50|5539.33|5419.33|5538.83|5418.83|5539.73|5419.73|5538.68|5418.68|10
1655627580000|2022-06-19 08:33:00|5539.13|5419.13|5539.79|5419.79|5540.34|5420.34|5539.13|5419.13|10
1655627590000|2022-06-19 08:33:10|5539.59|5419.59|5539.27|5419.27|5539.59|5419.59|5539.16|5419.16|10
1655627600000|2022-06-19 08:33:20|5539.42|5419.42|5542.19|5422.19|5542.19|5422.19|5539.42|5419.42|10
1655627610000|2022-06-19 08:33:30|5542.84|5422.84|5546.3|5426.3|5546.3|5426.3|5542.84|5422.84|10
1655627620000|2022-06-19 08:33:40|5546.34|5426.34|5548.8|5428.8|5548.8|5428.8|5546.34|5426.34|10
1655627630000|2022-06-19 08:33:50|5549.39|5429.39|5549.23|5429.23|5549.98|5429.98|5549.23|5429.23|10
1655627640000|2022-06-19 08:34:00|5549.31|5429.31|5548.63|5428.63|5550.09|5430.09|5548.63|5428.63|10
1655627650000|2022-06-19 08:34:10|5548.11|5428.11|5551.05|5431.05|5551.19|5431.19|5548.11|5428.11|10
1655627660000|2022-06-19 08:34:20|5550.24|5430.24|5555.25|5435.25|5555.25|5435.25|5550.24|5430.24|10
1655627670000|2022-06-19 08:34:30|5555.54|5435.54|5555.95|5435.95|5556.26|5436.26|5554.92|5434.92|10
1655627680000|2022-06-19 08:34:40|5556.09|5436.09|5555.89|5435.89|5556.36|5436.36|5555.89|5435.89|9
1655627690000|2022-06-19 08:34:50|5555.7|5435.7|5555.74|5435.74|5556.25|5436.25|5555.41|5435.41|10
1655627700000|2022-06-19 08:35:00|5555.35|5435.35|5555.07|5435.07|5555.6|5435.6|5554.94|5434.94|10
1655627710000|2022-06-19 08:35:10|5554.91|5434.91|5555.01|5435.01|5555.05|5435.05|5554.35|5434.35|10
1655627720000|2022-06-19 08:35:20|5555.23|5435.23|5553.59|5433.59|5555.23|5435.23|5553|5433|10
1655627730000|2022-06-19 08:35:30|5553.73|5433.73|5552.23|5432.23|5553.73|5433.73|5552.23|5432.23|10
1655627740000|2022-06-19 08:35:40|5552.05|5432.05|5547.53|5427.53|5552.05|5432.05|5547.53|5427.53|10
1655627750000|2022-06-19 08:35:50|5547.31|5427.31|5542.58|5422.58|5547.31|5427.31|5542.58|5422.58|10
1655627760000|2022-06-19 08:36:00|5543.09|5423.09|5542.73|5422.73|5543.09|5423.09|5542.4|5422.4|10
1655627770000|2022-06-19 08:36:10|5542.7|5422.7|5540.73|5420.73|5542.7|5422.7|5540.73|5420.73|10
1655627780000|2022-06-19 08:36:20|5540.3|5420.3|5540.83|5420.83|5540.83|5420.83|5540.07|5420.07|10
1655627790000|2022-06-19 08:36:30|5540.48|5420.48|5541.44|5421.44|5541.46|5421.46|5540.48|5420.48|9
1655627800000|2022-06-19 08:36:40|5541.23|5421.23|5540.99|5420.99|5541.47|5421.47|5540.62|5420.62|10
1655627810000|2022-06-19 08:36:50|5541|5421|5541.08|5421.08|5541.15|5421.15|5540.86|5420.86|9
1655627820000|2022-06-19 08:37:00|5540.98|5420.98|5541.03|5421.03|5541.08|5421.08|5540.83|5420.83|10
1655627830000|2022-06-19 08:37:10|5541.06|5421.06|5540.81|5420.81|5541.21|5421.21|5540.72|5420.72|10
1655627840000|2022-06-19 08:37:20|5540.65|5420.65|5540.63|5420.63|5541.01|5421.01|5540.63|5420.63|9
1655627850000|2022-06-19 08:37:30|5540.48|5420.48|5539.92|5419.92|5540.49|5420.49|5539.92|5419.92|10
1655627860000|2022-06-19 08:37:40|5540.04|5420.04|5539.61|5419.61|5540.08|5420.08|5539.29|5419.29|9
1655627870000|2022-06-19 08:37:50|5539.71|5419.71|5539.32|5419.32|5539.71|5419.71|5539.28|5419.28|9
1655627880000|2022-06-19 08:38:00|5539.24|5419.24|5537.93|5417.93|5539.3|5419.3|5537.93|5417.93|10
1655627890000|2022-06-19 08:38:10|5537.79|5417.79|5534.38|5414.38|5537.83|5417.83|5534.38|5414.38|10
1655627900000|2022-06-19 08:38:20|5534.57|5414.57|5533.99|5413.99|5534.92|5414.92|5533.99|5413.99|10
1655627910000|2022-06-19 08:38:30|5534.03|5414.03|5534.61|5414.61|5534.72|5414.72|5534.03|5414.03|10
1655627920000|2022-06-19 08:38:40|5534.48|5414.48|5534.16|5414.16|5534.48|5414.48|5534.05|5414.05|10
1655627930000|2022-06-19 08:38:50|5534.02|5414.02|5534.22|5414.22|5534.26|5414.26|5534.02|5414.02|10
1655627940000|2022-06-19 08:39:00|5534.23|5414.23|5534.71|5414.71|5534.71|5414.71|5534.02|5414.02|9
1655627950000|2022-06-19 08:39:10|5534.04|5414.04|5534.91|5414.91|5534.91|5414.91|5533.96|5413.96|10
1655627960000|2022-06-19 08:39:20|5534.95|5414.95|5536.24|5416.24|5536.24|5416.24|5534.95|5414.95|10
1655627970000|2022-06-19 08:39:30|5536.75|5416.75|5539|5419|5539|5419|5536.75|5416.75|10
1655627980000|2022-06-19 08:39:40|5538.7|5418.7|5539.09|5419.09|5539.09|5419.09|5538.59|5418.59|10
1655627990000|2022-06-19 08:39:50|5538.96|5418.96|5538.71|5418.71|5538.96|5418.96|5538.42|5418.42|10
1655628000000|2022-06-19 08:40:00|5538.67|5418.67|5539.58|5419.58|5539.58|5419.58|5538.56|5418.56|10
1655628010000|2022-06-19 08:40:10|5539.83|5419.83|5540.6|5420.6|5540.62|5420.62|5539.74|5419.74|10
1655628020000|2022-06-19 08:40:20|5540.59|5420.59|5540.78|5420.78|5541.15|5421.15|5540.37|5420.37|10
1655628030000|2022-06-19 08:40:30|5541.19|5421.19|5540.21|5420.21|5541.19|5421.19|5540.21|5420.21|7
1655628040000|2022-06-19 08:40:40|5540.82|5420.82|5540.21|5420.21|5540.98|5420.98|5540.01|5420.01|10
1655628050000|2022-06-19 08:40:50|5540.17|5420.17|5539.6|5419.6|5540.17|5420.17|5539.4|5419.4|10
1655628060000|2022-06-19 08:41:00|5539.55|5419.55|5539.17|5419.17|5539.55|5419.55|5538.92|5418.92|10
1655628070000|2022-06-19 08:41:10|5539.07|5419.07|5539.29|5419.29|5539.29|5419.29|5538.74|5418.74|10
1655628080000|2022-06-19 08:41:20|5539.27|5419.27|5538.45|5418.45|5539.27|5419.27|5538.45|5418.45|10
1655628090000|2022-06-19 08:41:30|5538.51|5418.51|5539.07|5419.07|5539.07|5419.07|5538.51|5418.51|10
1655628100000|2022-06-19 08:41:40|5539.16|5419.16|5537.83|5417.83|5539.16|5419.16|5537.83|5417.83|10
1655628110000|2022-06-19 08:41:50|5537.64|5417.64|5536.86|5416.86|5537.64|5417.64|5536.86|5416.86|10
1655628120000|2022-06-19 08:42:00|5536.71|5416.71|5535.67|5415.67|5536.71|5416.71|5535.65|5415.65|10
1655628130000|2022-06-19 08:42:10|5535.49|5415.49|5534.91|5414.91|5535.49|5415.49|5534.75|5414.75|10
1655628140000|2022-06-19 08:42:20|5534.63|5414.63|5534.71|5414.71|5534.71|5414.71|5534.28|5414.28|10
1655628150000|2022-06-19 08:42:30|5534.13|5414.13|5534.73|5414.73|5534.73|5414.73|5533.9|5413.9|9
1655628160000|2022-06-19 08:42:40|5534.74|5414.74|5535.2|5415.2|5535.33|5415.33|5534.74|5414.74|10
1655628170000|2022-06-19 08:42:50|5535.14|5415.14|5535.56|5415.56|5535.56|5415.56|5535.01|5415.01|8
1655628180000|2022-06-19 08:43:00|5535.5|5415.5|5535.44|5415.44|5535.61|5415.61|5535.44|5415.44|8
1655628190000|2022-06-19 08:43:10|5535.33|5415.33|5535.85|5415.85|5535.85|5415.85|5535.33|5415.33|8
1655628200000|2022-06-19 08:43:20|5535.86|5415.86|5535.89|5415.89|5535.95|5415.95|5535.82|5415.82|9
1655628210000|2022-06-19 08:43:30|5535.88|5415.88|5536.55|5416.55|5536.55|5416.55|5535.88|5415.88|9
1655628220000|2022-06-19 08:43:40|5536.53|5416.53|5537.62|5417.62|5537.62|5417.62|5536.53|5416.53|10
1655628230000|2022-06-19 08:43:50|5537.53|5417.53|5537.59|5417.59|5537.77|5417.77|5537.43|5417.43|9
1655628240000|2022-06-19 08:44:00|5537.45|5417.45|5537.34|5417.34|5537.74|5417.74|5537.31|5417.31|10
1655628250000|2022-06-19 08:44:10|5537.41|5417.41|5536.55|5416.55|5537.41|5417.41|5536.55|5416.55|9
1655628260000|2022-06-19 08:44:20|5536.52|5416.52|5535.38|5415.38|5536.52|5416.52|5535.37|5415.37|10
1655628270000|2022-06-19 08:44:30|5535.44|5415.44|5535.74|5415.74|5535.75|5415.75|5535.12|5415.12|10
1655628280000|2022-06-19 08:44:40|5535.91|5415.91|5536.63|5416.63|5536.63|5416.63|5535.75|5415.75|10
1655628290000|2022-06-19 08:44:50|5536.65|5416.65|5536.86|5416.86|5536.94|5416.94|5536.24|5416.24|10
1655628300000|2022-06-19 08:45:00|5537.03|5417.03|5537.07|5417.07|5537.46|5417.46|5536.91|5416.91|9
1655628310000|2022-06-19 08:45:10|5536.61|5416.61|5536.7|5416.7|5536.81|5416.81|5536.45|5416.45|10
1655628320000|2022-06-19 08:45:20|5536.59|5416.59|5535.61|5415.61|5536.69|5416.69|5535.42|5415.42|10
1655628330000|2022-06-19 08:45:30|5535.49|5415.49|5535.59|5415.59|5535.89|5415.89|5535.49|5415.49|10
1655628340000|2022-06-19 08:45:40|5535.48|5415.48|5533.45|5413.45|5535.48|5415.48|5533.45|5413.45|10
1655628350000|2022-06-19 08:45:50|5532.52|5412.52|5530.13|5410.13|5532.52|5412.52|5530.13|5410.13|10
1655628360000|2022-06-19 08:46:00|5530.1|5410.1|5528.92|5408.92|5530.1|5410.1|5528.76|5408.76|9
1655628370000|2022-06-19 08:46:10|5528.93|5408.93|5526.32|5406.32|5528.93|5408.93|5526.32|5406.32|10
1655628380000|2022-06-19 08:46:20|5526.34|5406.34|5525.34|5405.34|5526.34|5406.34|5525.03|5405.03|9
1655628390000|2022-06-19 08:46:30|5525.25|5405.25|5525.29|5405.29|5525.31|5405.31|5525.04|5405.04|10
1655628400000|2022-06-19 08:46:40|5525.32|5405.32|5524.96|5404.96|5525.32|5405.32|5524.66|5404.66|10
1655628410000|2022-06-19 08:46:50|5524.81|5404.81|5524.4|5404.4|5524.81|5404.81|5524.4|5404.4|8
1655628420000|2022-06-19 08:47:00|5524.42|5404.42|5524.3|5404.3|5524.42|5404.42|5523.93|5403.93|8
1655628430000|2022-06-19 08:47:10|5524.29|5404.29|5524.28|5404.28|5524.4|5404.4|5524.1|5404.1|9
1655628440000|2022-06-19 08:47:20|5524.36|5404.36|5523.99|5403.99|5524.36|5404.36|5523.99|5403.99|8
1655628450000|2022-06-19 08:47:30|5524.02|5404.02|5523.91|5403.91|5524.13|5404.13|5523.86|5403.86|8
1655628460000|2022-06-19 08:47:40|5524.05|5404.05|5523.99|5403.99|5524.17|5404.17|5523.93|5403.93|7
1655628470000|2022-06-19 08:47:50|5524.22|5404.22|5524.65|5404.65|5524.84|5404.84|5524.09|5404.09|10
1655628480000|2022-06-19 08:48:00|5524.76|5404.76|5524.75|5404.75|5525.05|5405.05|5524.65|5404.65|9
1655628490000|2022-06-19 08:48:10|5525.01|5405.01|5524.95|5404.95|5525.01|5405.01|5524.75|5404.75|9
1655628500000|2022-06-19 08:48:20|5524.89|5404.89|5525.84|5405.84|5525.88|5405.88|5524.89|5404.89|10
1655628510000|2022-06-19 08:48:30|5525.75|5405.75|5526.4|5406.4|5526.4|5406.4|5525.64|5405.64|9
1655628520000|2022-06-19 08:48:40|5526.35|5406.35|5527.84|5407.84|5527.84|5407.84|5526.35|5406.35|9
1655628530000|2022-06-19 08:48:50|5527.91|5407.91|5529.08|5409.08|5529.08|5409.08|5527.88|5407.88|10
1655628540000|2022-06-19 08:49:00|5528.97|5408.97|5528.89|5408.89|5528.97|5408.97|5528.7|5408.7|10
1655628550000|2022-06-19 08:49:10|5528.84|5408.84|5529.14|5409.14|5529.2|5409.2|5528.71|5408.71|9
1655628560000|2022-06-19 08:49:20|5529.28|5409.28|5529.31|5409.31|5529.43|5409.43|5529.2|5409.2|9
1655628570000|2022-06-19 08:49:30|5529.32|5409.32|5529.29|5409.29|5529.32|5409.32|5529.19|5409.19|9
1655628580000|2022-06-19 08:49:40|5529.57|5409.57|5529.85|5409.85|5529.88|5409.88|5529.57|5409.57|10
1655628590000|2022-06-19 08:49:50|5529.84|5409.84|5529.54|5409.54|5529.84|5409.84|5529.5|5409.5|8
1655628600000|2022-06-19 08:50:00|5529.57|5409.57|5529.21|5409.21|5529.62|5409.62|5529.19|5409.19|9
1655628610000|2022-06-19 08:50:10|5529.13|5409.13|5530.1|5410.1|5530.1|5410.1|5528.99|5408.99|10
1655628620000|2022-06-19 08:50:20|5530.14|5410.14|5528.75|5408.75|5530.14|5410.14|5528.75|5408.75|10
1655628630000|2022-06-19 08:50:30|5528.84|5408.84|5526.81|5406.81|5528.84|5408.84|5526.81|5406.81|10
1655628640000|2022-06-19 08:50:40|5526.71|5406.71|5525.64|5405.64|5526.71|5406.71|5525.64|5405.64|10
1655628650000|2022-06-19 08:50:50|5525.53|5405.53|5525.39|5405.39|5525.53|5405.53|5525.25|5405.25|10
1655628660000|2022-06-19 08:51:00|5525.51|5405.51|5525.51|5405.51|5525.93|5405.93|5525.33|5405.33|10
1655628670000|2022-06-19 08:51:10|5525.56|5405.56|5525.71|5405.71|5526.13|5406.13|5525.56|5405.56|9
1655628680000|2022-06-19 08:51:20|5525.8|5405.8|5526.27|5406.27|5526.6|5406.6|5525.8|5405.8|8
1655628690000|2022-06-19 08:51:30|5526.22|5406.22|5525.94|5405.94|5526.5|5406.5|5525.94|5405.94|9
1655628700000|2022-06-19 08:51:40|5526.04|5406.04|5526.29|5406.29|5526.29|5406.29|5525.95|5405.95|10
1655628710000|2022-06-19 08:51:50|5526.33|5406.33|5526.47|5406.47|5526.54|5406.54|5526.3|5406.3|8
1655628720000|2022-06-19 08:52:00|5526.2|5406.2|5526.78|5406.78|5526.78|5406.78|5526.2|5406.2|9
1655628730000|2022-06-19 08:52:10|5526.75|5406.75|5526.6|5406.6|5526.87|5406.87|5526.4|5406.4|10
1655628740000|2022-06-19 08:52:20|5526.39|5406.39|5525.69|5405.69|5526.39|5406.39|5525.65|5405.65|10
1655628750000|2022-06-19 08:52:30|5525.59|5405.59|5525.29|5405.29|5525.59|5405.59|5525.29|5405.29|10
1655628760000|2022-06-19 08:52:40|5524.76|5404.76|5524.99|5404.99|5525.04|5405.04|5524.76|5404.76|9
1655628770000|2022-06-19 08:52:50|5524.82|5404.82|5525.14|5405.14|5525.22|5405.22|5524.81|5404.81|9
1655628780000|2022-06-19 08:53:00|5525.26|5405.26|5525.81|5405.81|5525.81|5405.81|5525.14|5405.14|9
1655628790000|2022-06-19 08:53:10|5525.54|5405.54|5525.58|5405.58|5525.67|5405.67|5525.51|5405.51|10
1655628800000|2022-06-19 08:53:20|5525.56|5405.56|5525.7|5405.7|5525.76|5405.76|5525.56|5405.56|9
1655628810000|2022-06-19 08:53:30|5525.49|5405.49|5526.31|5406.31|5526.58|5406.58|5525.39|5405.39|10
1655628820000|2022-06-19 08:53:40|5526.42|5406.42|5526.91|5406.91|5526.91|5406.91|5526.42|5406.42|9
1655628830000|2022-06-19 08:53:50|5526.95|5406.95|5526.97|5406.97|5527.01|5407.01|5526.91|5406.91|8
1655628840000|2022-06-19 08:54:00|5527.05|5407.05|5527.03|5407.03|5527.15|5407.15|5526.99|5406.99|8
1655628850000|2022-06-19 08:54:10|5527.26|5407.26|5527.3|5407.3|5527.38|5407.38|5527.26|5407.26|9
1655628860000|2022-06-19 08:54:20|5527.45|5407.45|5527.77|5407.77|5527.77|5407.77|5527.07|5407.07|9
1655628870000|2022-06-19 08:54:30|5527.74|5407.74|5528.58|5408.58|5528.73|5408.73|5527.74|5407.74|10
1655628880000|2022-06-19 08:54:40|5528.75|5408.75|5529.77|5409.77|5529.77|5409.77|5528.75|5408.75|10
1655628890000|2022-06-19 08:54:50|5529.66|5409.66|5529.11|5409.11|5530.53|5410.53|5529.11|5409.11|10
1655628900000|2022-06-19 08:55:00|5529.27|5409.27|5529.2|5409.2|5529.43|5409.43|5528.9|5408.9|10
1655628910000|2022-06-19 08:55:10|5529.08|5409.08|5530.55|5410.55|5530.55|5410.55|5529.05|5409.05|10
1655628920000|2022-06-19 08:55:20|5530.77|5410.77|5532.52|5412.52|5532.56|5412.56|5530.62|5410.62|10
1655628930000|2022-06-19 08:55:30|5533.11|5413.11|5536.39|5416.39|5536.39|5416.39|5533.1|5413.1|10
1655628940000|2022-06-19 08:55:40|5537.17|5417.17|5538.79|5418.79|5538.79|5418.79|5537.17|5417.17|9
1655628950000|2022-06-19 08:55:50|5539.36|5419.36|5542.58|5422.58|5542.58|5422.58|5539.36|5419.36|10
1655628960000|2022-06-19 08:56:00|5542.67|5422.67|5544.68|5424.68|5544.96|5424.96|5542.67|5422.67|10
1655628970000|2022-06-19 08:56:10|5544.81|5424.81|5548.12|5428.12|5548.29|5428.29|5544.81|5424.81|10
1655628980000|2022-06-19 08:56:20|5548.68|5428.68|5551|5431|5551|5431|5548.68|5428.68|9
1655628990000|2022-06-19 08:56:30|5551.08|5431.08|5556.48|5436.48|5556.48|5436.48|5551|5431|10
1655629000000|2022-06-19 08:56:40|5556.73|5436.73|5561.04|5441.04|5561.51|5441.51|5556.73|5436.73|10
1655629010000|2022-06-19 08:56:50|5561.13|5441.13|5561.27|5441.27|5561.53|5441.53|5560.99|5440.99|10
1655629020000|2022-06-19 08:57:00|5561.51|5441.51|5559.72|5439.72|5561.89|5441.89|5559.72|5439.72|10
1655629030000|2022-06-19 08:57:10|5559.62|5439.62|5559.18|5439.18|5559.79|5439.79|5559.18|5439.18|10
1655629040000|2022-06-19 08:57:20|5559.33|5439.33|5558.98|5438.98|5559.63|5439.63|5558.98|5438.98|9
1655629050000|2022-06-19 08:57:30|5559.04|5439.04|5558.16|5438.16|5559.1|5439.1|5558.16|5438.16|10
1655629060000|2022-06-19 08:57:40|5558.04|5438.04|5557.04|5437.04|5558.46|5438.46|5557.04|5437.04|10
1655629070000|2022-06-19 08:57:50|5557.18|5437.18|5556.03|5436.03|5557.29|5437.29|5556.02|5436.02|10
1655629080000|2022-06-19 08:58:00|5556.08|5436.08|5555.19|5435.19|5556.12|5436.12|5555.11|5435.11|10
1655629090000|2022-06-19 08:58:10|5555|5435|5553.46|5433.46|5555.34|5435.34|5553.46|5433.46|10
1655629100000|2022-06-19 08:58:20|5553.54|5433.54|5554.06|5434.06|5554.06|5434.06|5553.54|5433.54|9
1655629110000|2022-06-19 08:58:30|5553.82|5433.82|5552.49|5432.49|5553.82|5433.82|5552.49|5432.49|9
1655629120000|2022-06-19 08:58:40|5552.01|5432.01|5552.17|5432.17|5552.24|5432.24|5551.93|5431.93|10
1655629130000|2022-06-19 08:58:50|5551.82|5431.82|5551.54|5431.54|5552.03|5432.03|5551.54|5431.54|10
1655629140000|2022-06-19 08:59:00|5551.75|5431.75|5551.83|5431.83|5552.24|5432.24|5551.75|5431.75|9
1655629150000|2022-06-19 08:59:10|5552|5432|5552.64|5432.64|5552.64|5432.64|5551.9|5431.9|8
1655629160000|2022-06-19 08:59:20|5552.55|5432.55|5553.25|5433.25|5553.37|5433.37|5552.55|5432.55|9
1655629170000|2022-06-19 08:59:30|5553.31|5433.31|5553.44|5433.44|5553.63|5433.63|5553.31|5433.31|9
1655629180000|2022-06-19 08:59:40|5553.43|5433.43|5553.43|5433.43|5553.43|5433.43|5553.15|5433.15|10
1655629190000|2022-06-19 08:59:50|5553.13|5433.13|5553.32|5433.32|5553.61|5433.61|5553.13|5433.13|8
1655629200000|2022-06-19 09:00:00|5553.29|5433.29|5553.27|5433.27|5553.41|5433.41|5552.72|5432.72|10
1655629210000|2022-06-19 09:00:10|5553|5433|5555.77|5435.77|5555.77|5435.77|5552.64|5432.64|10
1655629220000|2022-06-19 09:00:20|5556.03|5436.03|5557.07|5437.07|5557.07|5437.07|5556.03|5436.03|9
1655629230000|2022-06-19 09:00:30|5557.18|5437.18|5557.17|5437.17|5557.44|5437.44|5557.11|5437.11|9
1655629240000|2022-06-19 09:00:40|5557.27|5437.27|5557.45|5437.45|5557.88|5437.88|5557.27|5437.27|10
1655629250000|2022-06-19 09:00:50|5557.48|5437.48|5557.67|5437.67|5557.67|5437.67|5557.06|5437.06|9
1655629260000|2022-06-19 09:01:00|5557.69|5437.69|5558.23|5438.23|5558.23|5438.23|5557.52|5437.52|8
1655629270000|2022-06-19 09:01:10|5557.36|5437.36|5556.21|5436.21|5557.36|5437.36|5556.21|5436.21|10
1655629280000|2022-06-19 09:01:20|5555.84|5435.84|5556.1|5436.1|5556.1|5436.1|5555.62|5435.62|10
1655629290000|2022-06-19 09:01:30|5556.57|5436.57|5555.04|5435.04|5556.57|5436.57|5554.99|5434.99|10
1655629300000|2022-06-19 09:01:40|5554.8|5434.8|5554.39|5434.39|5554.8|5434.8|5554.2|5434.2|10
1655629310000|2022-06-19 09:01:50|5554.01|5434.01|5553.54|5433.54|5554.32|5434.32|5553.54|5433.54|9
1655629320000|2022-06-19 09:02:00|5553.35|5433.35|5549.79|5429.79|5553.35|5433.35|5549.61|5429.61|10
1655629330000|2022-06-19 09:02:10|5549.71|5429.71|5548.22|5428.22|5549.71|5429.71|5548.22|5428.22|10
1655629340000|2022-06-19 09:02:20|5548.13|5428.13|5547.16|5427.16|5548.13|5428.13|5547.16|5427.16|9
1655629350000|2022-06-19 09:02:30|5547.11|5427.11|5546.54|5426.54|5547.11|5427.11|5546.54|5426.54|10
1655629360000|2022-06-19 09:02:40|5546.62|5426.62|5546.56|5426.56|5546.63|5426.63|5546.4|5426.4|9
1655629370000|2022-06-19 09:02:50|5546.55|5426.55|5547.1|5427.1|5547.1|5427.1|5545.94|5425.94|10
1655629380000|2022-06-19 09:03:00|5547.34|5427.34|5549.28|5429.28|5549.28|5429.28|5547.34|5427.34|10
1655629390000|2022-06-19 09:03:10|5549.52|5429.52|5550.9|5430.9|5550.9|5430.9|5549.45|5429.45|10
1655629400000|2022-06-19 09:03:20|5551.57|5431.57|5552.16|5432.16|5552.31|5432.31|5551.37|5431.37|10
1655629410000|2022-06-19 09:03:30|5552.01|5432.01|5550.36|5430.36|5552.26|5432.26|5550.36|5430.36|10
1655629420000|2022-06-19 09:03:40|5550.08|5430.08|5547.34|5427.34|5550.08|5430.08|5547.34|5427.34|9
1655629430000|2022-06-19 09:03:50|5547.32|5427.32|5546.71|5426.71|5547.51|5427.51|5546.71|5426.71|10
1655629440000|2022-06-19 09:04:00|5546.53|5426.53|5545.38|5425.38|5546.61|5426.61|5545.38|5425.38|10
1655629450000|2022-06-19 09:04:10|5545.37|5425.37|5544.38|5424.38|5545.37|5425.37|5544.38|5424.38|10
1655629460000|2022-06-19 09:04:20|5544.34|5424.34|5544.14|5424.14|5544.35|5424.35|5544.14|5424.14|9
1655629470000|2022-06-19 09:04:30|5543.97|5423.97|5543.29|5423.29|5543.97|5423.97|5543.01|5423.01|10
1655629480000|2022-06-19 09:04:40|5543.16|5423.16|5543.3|5423.3|5543.3|5423.3|5543.11|5423.11|8
1655629490000|2022-06-19 09:04:50|5543.63|5423.63|5544.26|5424.26|5544.26|5424.26|5543.63|5423.63|10
1655629500000|2022-06-19 09:05:00|5544.34|5424.34|5544.94|5424.94|5545.06|5425.06|5544.34|5424.34|9
1655629510000|2022-06-19 09:05:10|5544.85|5424.85|5545.11|5425.11|5545.21|5425.21|5544.85|5424.85|10
1655629520000|2022-06-19 09:05:20|5545.14|5425.14|5546.76|5426.76|5546.76|5426.76|5545.14|5425.14|9
1655629530000|2022-06-19 09:05:30|5546.58|5426.58|5546.67|5426.67|5546.67|5426.67|5546.56|5426.56|9
1655629540000|2022-06-19 09:05:40|5546.53|5426.53|5546.7|5426.7|5546.7|5426.7|5546.5|5426.5|10
1655629550000|2022-06-19 09:05:50|5546.71|5426.71|5546.75|5426.75|5547.01|5427.01|5546.71|5426.71|5
1655629560000|2022-06-19 09:06:00|5546.88|5426.88|5546.36|5426.36|5546.89|5426.89|5546.3|5426.3|9
1655629570000|2022-06-19 09:06:10|5546.47|5426.47|5545.91|5425.91|5546.47|5426.47|5545.84|5425.84|10
1655629580000|2022-06-19 09:06:20|5545.79|5425.79|5545.69|5425.69|5546.06|5426.06|5545.69|5425.69|10
1655629590000|2022-06-19 09:06:30|5545.58|5425.58|5545.18|5425.18|5545.66|5425.66|5545.11|5425.11|10
1655629600000|2022-06-19 09:06:40|5545.17|5425.17|5544.87|5424.87|5545.29|5425.29|5544.84|5424.84|10
1655629610000|2022-06-19 09:06:50|5544.54|5424.54|5544.22|5424.22|5544.58|5424.58|5544.17|5424.17|9
1655629620000|2022-06-19 09:07:00|5544.27|5424.27|5544.32|5424.32|5544.32|5424.32|5544.19|5424.19|8
1655629630000|2022-06-19 09:07:10|5544.31|5424.31|5542.88|5422.88|5544.31|5424.31|5542.88|5422.88|9
1655629640000|2022-06-19 09:07:20|5542.86|5422.86|5541.43|5421.43|5542.86|5422.86|5541.28|5421.28|10
1655629650000|2022-06-19 09:07:30|5541.32|5421.32|5542.17|5422.17|5542.17|5422.17|5541.32|5421.32|10
1655629660000|2022-06-19 09:07:40|5542.44|5422.44|5543.37|5423.37|5543.37|5423.37|5542.23|5422.23|9
1655629670000|2022-06-19 09:07:50|5543.09|5423.09|5542.99|5422.99|5543.27|5423.27|5542.81|5422.81|10
1655629680000|2022-06-19 09:08:00|5543.02|5423.02|5543.23|5423.23|5543.31|5423.31|5542.59|5422.59|10
1655629690000|2022-06-19 09:08:10|5542.53|5422.53|5542.42|5422.42|5542.74|5422.74|5542.42|5422.42|7
1655629700000|2022-06-19 09:08:20|5542.29|5422.29|5542.25|5422.25|5542.29|5422.29|5542.13|5422.13|10
1655629710000|2022-06-19 09:08:30|5542.2|5422.2|5542.16|5422.16|5542.55|5422.55|5542.16|5422.16|10
1655629720000|2022-06-19 09:08:40|5542.25|5422.25|5542.21|5422.21|5542.53|5422.53|5542.21|5422.21|9
1655629730000|2022-06-19 09:08:50|5542.23|5422.23|5542.43|5422.43|5542.43|5422.43|5542.23|5422.23|10
1655629740000|2022-06-19 09:09:00|5542.28|5422.28|5542.76|5422.76|5542.76|5422.76|5542.18|5422.18|9
1655629750000|2022-06-19 09:09:10|5542.79|5422.79|5547.61|5427.61|5547.61|5427.61|5542.73|5422.73|10
1655629760000|2022-06-19 09:09:20|5547.62|5427.62|5550.5|5430.5|5550.5|5430.5|5547.62|5427.62|10
1655629770000|2022-06-19 09:09:30|5550.3|5430.3|5550.54|5430.54|5550.74|5430.74|5550.19|5430.19|9
1655629780000|2022-06-19 09:09:40|5550.56|5430.56|5552.32|5432.32|5552.32|5432.32|5550.56|5430.56|10
1655629790000|2022-06-19 09:09:50|5552.49|5432.49|5553.15|5433.15|5553.15|5433.15|5552.31|5432.31|10
1655629800000|2022-06-19 09:10:00|5552.91|5432.91|5554.65|5434.65|5554.65|5434.65|5552.91|5432.91|9
1655629810000|2022-06-19 09:10:10|5553.76|5433.76|5558.25|5438.25|5558.25|5438.25|5553.76|5433.76|10
1655629820000|2022-06-19 09:10:20|5558.87|5438.87|5559.91|5439.91|5560.56|5440.56|5558.87|5438.87|10
1655629830000|2022-06-19 09:10:30|5560.36|5440.36|5559.93|5439.93|5561.1|5441.1|5559.93|5439.93|10
1655629840000|2022-06-19 09:10:40|5559.78|5439.78|5560.69|5440.69|5560.7|5440.7|5559.78|5439.78|10
1655629850000|2022-06-19 09:10:50|5560.57|5440.57|5560.61|5440.61|5560.69|5440.69|5560.35|5440.35|10
1655629860000|2022-06-19 09:11:00|5560.62|5440.62|5560.73|5440.73|5561.12|5441.12|5560.62|5440.62|10
1655629870000|2022-06-19 09:11:10|5561.17|5441.17|5559.94|5439.94|5561.17|5441.17|5559.2|5439.2|10
1655629880000|2022-06-19 09:11:20|5559.74|5439.74|5564.72|5444.72|5564.72|5444.72|5559.64|5439.64|10
1655629890000|2022-06-19 09:11:30|5564.75|5444.75|5567.71|5447.71|5567.71|5447.71|5564.09|5444.09|10
1655629900000|2022-06-19 09:11:40|5567.72|5447.72|5568.76|5448.76|5568.93|5448.93|5567.72|5447.72|10
1655629910000|2022-06-19 09:11:50|5568.16|5448.16|5569.64|5449.64|5569.64|5449.64|5568.16|5448.16|10
1655629920000|2022-06-19 09:12:00|5569.07|5449.07|5568.93|5448.93|5569.32|5449.32|5568.54|5448.54|10
1655629930000|2022-06-19 09:12:10|5569.2|5449.2|5568.13|5448.13|5569.4|5449.4|5568.03|5448.03|10
1655629940000|2022-06-19 09:12:20|5568.26|5448.26|5568.44|5448.44|5568.54|5448.54|5568.24|5448.24|10
1655629950000|2022-06-19 09:12:30|5568.46|5448.46|5567.91|5447.91|5568.76|5448.76|5567.91|5447.91|10
1655629960000|2022-06-19 09:12:40|5567.71|5447.71|5567.46|5447.46|5568.28|5448.28|5567.46|5447.46|9
1655629970000|2022-06-19 09:12:50|5567.55|5447.55|5566.35|5446.35|5567.55|5447.55|5566.29|5446.29|10
1655629980000|2022-06-19 09:13:00|5566.13|5446.13|5566.03|5446.03|5566.46|5446.46|5566.01|5446.01|10
1655629990000|2022-06-19 09:13:10|5565.77|5445.77|5565.79|5445.79|5566.12|5446.12|5565.68|5445.68|10
1655630000000|2022-06-19 09:13:20|5565.97|5445.97|5565.15|5445.15|5565.98|5445.98|5565.15|5445.15|10
1655630010000|2022-06-19 09:13:30|5565.23|5445.23|5565.74|5445.74|5565.74|5445.74|5565.23|5445.23|10
1655630020000|2022-06-19 09:13:40|5565.87|5445.87|5568.94|5448.94|5568.94|5448.94|5565.87|5445.87|10
1655630030000|2022-06-19 09:13:50|5568.83|5448.83|5569.24|5449.24|5569.24|5449.24|5568.71|5448.71|10
1655630040000|2022-06-19 09:14:00|5569.14|5449.14|5569.11|5449.11|5569.14|5449.14|5568.74|5448.74|10
1655630050000|2022-06-19 09:14:10|5568.53|5448.53|5571.07|5451.07|5571.07|5451.07|5568.53|5448.53|10
1655630060000|2022-06-19 09:14:20|5571.67|5451.67|5573.21|5453.21|5573.21|5453.21|5571.53|5451.53|10
1655630070000|2022-06-19 09:14:30|5573.33|5453.33|5573.68|5453.68|5573.79|5453.79|5573.16|5453.16|9
1655630080000|2022-06-19 09:14:40|5573.59|5453.59|5578.18|5458.18|5578.18|5458.18|5573.59|5453.59|10
1655630090000|2022-06-19 09:14:50|5578.96|5458.96|5582.22|5462.22|5583.3|5463.3|5578.96|5458.96|10
1655630100000|2022-06-19 09:15:00|5583.38|5463.38|5584.6|5464.6|5585.19|5465.19|5583.38|5463.38|10
1655630110000|2022-06-19 09:15:10|5584.97|5464.97|5586.59|5466.59|5586.59|5466.59|5584.86|5464.86|9
1655630120000|2022-06-19 09:15:20|5585.75|5465.75|5585.97|5465.97|5585.97|5465.97|5584.6|5464.6|10
1655630130000|2022-06-19 09:15:30|5585.36|5465.36|5581.96|5461.96|5585.36|5465.36|5581.96|5461.96|10
1655630140000|2022-06-19 09:15:40|5581.97|5461.97|5580.02|5460.02|5582.32|5462.32|5579.97|5459.97|10
1655630150000|2022-06-19 09:15:50|5579.93|5459.93|5578.77|5458.77|5579.93|5459.93|5578.34|5458.34|10
1655630160000|2022-06-19 09:16:00|5578.04|5458.04|5578.35|5458.35|5578.35|5458.35|5576.83|5456.83|10
1655630170000|2022-06-19 09:16:10|5579.1|5459.1|5579.22|5459.22|5579.38|5459.38|5578.44|5458.44|10
1655630180000|2022-06-19 09:16:20|5579.44|5459.44|5581.85|5461.85|5581.85|5461.85|5579.44|5459.44|10
1655630190000|2022-06-19 09:16:30|5581.94|5461.94|5592.35|5472.35|5592.35|5472.35|5581.94|5461.94|9
1655630200000|2022-06-19 09:16:40|5594.14|5474.14|5624.12|5504.12|5624.12|5504.12|5594.14|5474.14|10
1655630210000|2022-06-19 09:16:50|5623.85|5503.85|5618.9|5498.9|5625.34|5505.34|5618.9|5498.9|10
1655630220000|2022-06-19 09:17:00|5618.44|5498.44|5624.4|5504.4|5624.4|5504.4|5617.8|5497.8|10
1655630230000|2022-06-19 09:17:10|5625.19|5505.19|5631.2|5511.2|5631.2|5511.2|5625.19|5505.19|10
1655630240000|2022-06-19 09:17:20|5631.23|5511.23|5633.58|5513.58|5633.58|5513.58|5631.23|5511.23|10
1655630250000|2022-06-19 09:17:30|5633.26|5513.26|5632.38|5512.38|5633.6|5513.6|5632.38|5512.38|10
1655630260000|2022-06-19 09:17:40|5632.09|5512.09|5633.55|5513.55|5633.9|5513.9|5632.09|5512.09|10
1655630270000|2022-06-19 09:17:50|5633.2|5513.2|5633.42|5513.42|5633.98|5513.98|5633.2|5513.2|10
1655630280000|2022-06-19 09:18:00|5633.39|5513.39|5633.51|5513.51|5634.15|5514.15|5633.34|5513.34|10
1655630290000|2022-06-19 09:18:10|5634.17|5514.17|5639.95|5519.95|5639.95|5519.95|5634.17|5514.17|10
1655630300000|2022-06-19 09:18:20|5639.7|5519.7|5646.06|5526.06|5646.06|5526.06|5639.7|5519.7|10
1655630310000|2022-06-19 09:18:30|5647.47|5527.47|5651.55|5531.55|5651.55|5531.55|5647.23|5527.23|10
1655630320000|2022-06-19 09:18:40|5651.58|5531.58|5652.68|5532.68|5652.68|5532.68|5651.4|5531.4|10
1655630330000|2022-06-19 09:18:50|5652.75|5532.75|5657.46|5537.46|5657.46|5537.46|5652.75|5532.75|10
1655630340000|2022-06-19 09:19:00|5658.11|5538.11|5647.27|5527.27|5658.29|5538.29|5647.27|5527.27|10
1655630350000|2022-06-19 09:19:10|5647.26|5527.26|5644.14|5524.14|5647.58|5527.58|5644.14|5524.14|10
1655630360000|2022-06-19 09:19:20|5642.87|5522.87|5641.69|5521.69|5642.87|5522.87|5640.78|5520.78|10
1655630370000|2022-06-19 09:19:30|5641.72|5521.72|5641.27|5521.27|5641.78|5521.78|5639.91|5519.91|10
1655630380000|2022-06-19 09:19:40|5641.22|5521.22|5644.75|5524.75|5644.75|5524.75|5641.22|5521.22|10
1655630390000|2022-06-19 09:19:50|5644.77|5524.77|5644.34|5524.34|5644.87|5524.87|5643.89|5523.89|10
1655630400000|2022-06-19 09:20:00|5644.63|5524.63|5644.3|5524.3|5645.48|5525.48|5644.2|5524.2|10
1655630410000|2022-06-19 09:20:10|5643.27|5523.27|5640.87|5520.87|5643.41|5523.41|5640.71|5520.71|10
1655630420000|2022-06-19 09:20:20|5640.59|5520.59|5636.45|5516.45|5640.59|5520.59|5636.45|5516.45|10
1655630430000|2022-06-19 09:20:30|5636.47|5516.47|5636.09|5516.09|5636.95|5516.95|5636.03|5516.03|10
1655630440000|2022-06-19 09:20:40|5636.13|5516.13|5635.27|5515.27|5636.52|5516.52|5635.27|5515.27|10
1655630450000|2022-06-19 09:20:50|5635.51|5515.51|5636.48|5516.48|5636.85|5516.85|5635.51|5515.51|10
1655630460000|2022-06-19 09:21:00|5636.61|5516.61|5633.94|5513.94|5636.61|5516.61|5633.94|5513.94|10
1655630470000|2022-06-19 09:21:10|5633.83|5513.83|5634.31|5514.31|5634.42|5514.42|5633.76|5513.76|10
1655630480000|2022-06-19 09:21:20|5634.16|5514.16|5635.27|5515.27|5635.34|5515.34|5633.97|5513.97|10
1655630490000|2022-06-19 09:21:30|5635.32|5515.32|5635.43|5515.43|5635.92|5515.92|5635.12|5515.12|9
1655630500000|2022-06-19 09:21:40|5635.55|5515.55|5635.4|5515.4|5635.87|5515.87|5635.33|5515.33|10
1655630510000|2022-06-19 09:21:50|5635.54|5515.54|5635.28|5515.28|5635.68|5515.68|5635.28|5515.28|10
1655630520000|2022-06-19 09:22:00|5635.11|5515.11|5634.21|5514.21|5635.11|5515.11|5634.16|5514.16|10
1655630530000|2022-06-19 09:22:10|5634.17|5514.17|5634.37|5514.37|5634.51|5514.51|5633.76|5513.76|10
1655630540000|2022-06-19 09:22:20|5634.62|5514.62|5633.65|5513.65|5634.67|5514.67|5633.65|5513.65|9
1655630550000|2022-06-19 09:22:30|5633.87|5513.87|5632.69|5512.69|5634.57|5514.57|5632.69|5512.69|10
1655630560000|2022-06-19 09:22:40|5632.58|5512.58|5630.28|5510.28|5632.58|5512.58|5630.16|5510.16|10
1655630570000|2022-06-19 09:22:50|5629.4|5509.4|5628.64|5508.64|5629.4|5509.4|5628.64|5508.64|10
1655630580000|2022-06-19 09:23:00|5629.34|5509.34|5630.6|5510.6|5630.6|5510.6|5628.95|5508.95|10
1655630590000|2022-06-19 09:23:10|5630.48|5510.48|5629.63|5509.63|5630.48|5510.48|5628.67|5508.67|10
1655630600000|2022-06-19 09:23:20|5629.75|5509.75|5633.18|5513.18|5633.18|5513.18|5629.29|5509.29|10
1655630610000|2022-06-19 09:23:30|5632.22|5512.22|5632.18|5512.18|5632.53|5512.53|5631.75|5511.75|10
1655630620000|2022-06-19 09:23:40|5631.75|5511.75|5631.76|5511.76|5631.96|5511.96|5631.33|5511.33|10
1655630630000|2022-06-19 09:23:50|5632.11|5512.11|5632.04|5512.04|5632.41|5512.41|5631.54|5511.54|10
1655630640000|2022-06-19 09:24:00|5631.95|5511.95|5631.3|5511.3|5631.95|5511.95|5631.3|5511.3|9
1655630650000|2022-06-19 09:24:10|5631.04|5511.04|5631.61|5511.61|5631.77|5511.77|5630.87|5510.87|9
1655630660000|2022-06-19 09:24:20|5631.69|5511.69|5632.52|5512.52|5632.52|5512.52|5631.69|5511.69|9
1655630670000|2022-06-19 09:24:30|5632.57|5512.57|5634.69|5514.69|5634.69|5514.69|5632.57|5512.57|10
1655630680000|2022-06-19 09:24:40|5634.84|5514.84|5635.96|5515.96|5635.96|5515.96|5634.84|5514.84|10
1655630690000|2022-06-19 09:24:50|5635.8|5515.8|5636.8|5516.8|5637.03|5517.03|5635.8|5515.8|10
1655630700000|2022-06-19 09:25:00|5636.93|5516.93|5636.55|5516.55|5637.05|5517.05|5636.55|5516.55|10
1655630710000|2022-06-19 09:25:10|5636.71|5516.71|5637.31|5517.31|5637.31|5517.31|5636.27|5516.27|10
1655630720000|2022-06-19 09:25:20|5636.67|5516.67|5637.63|5517.63|5638.07|5518.07|5636.67|5516.67|10
1655630730000|2022-06-19 09:25:30|5637.52|5517.52|5638.77|5518.77|5638.77|5518.77|5637.3|5517.3|10
1655630740000|2022-06-19 09:25:40|5638.19|5518.19|5641.04|5521.04|5641.81|5521.81|5638.05|5518.05|10
1655630750000|2022-06-19 09:25:50|5642.97|5522.97|5646.34|5526.34|5646.54|5526.54|5642.97|5522.97|10
1655630760000|2022-06-19 09:26:00|5646.13|5526.13|5646.34|5526.34|5646.72|5526.72|5645.67|5525.67|10
1655630770000|2022-06-19 09:26:10|5646.38|5526.38|5645.59|5525.59|5646.42|5526.42|5644.94|5524.94|10
1655630780000|2022-06-19 09:26:20|5644.63|5524.63|5642.67|5522.67|5644.63|5524.63|5642.67|5522.67|10
1655630790000|2022-06-19 09:26:30|5642.69|5522.69|5642.32|5522.32|5642.92|5522.92|5642.24|5522.24|10
1655630800000|2022-06-19 09:26:40|5642.26|5522.26|5640.5|5520.5|5642.28|5522.28|5640.5|5520.5|10
1655630810000|2022-06-19 09:26:50|5640.8|5520.8|5639.58|5519.58|5640.82|5520.82|5639.58|5519.58|10
1655630820000|2022-06-19 09:27:00|5639.51|5519.51|5638.39|5518.39|5639.51|5519.51|5638.21|5518.21|10
1655630830000|2022-06-19 09:27:10|5638.62|5518.62|5638.03|5518.03|5638.63|5518.63|5638.03|5518.03|10
1655630840000|2022-06-19 09:27:20|5638.07|5518.07|5635.66|5515.66|5638.07|5518.07|5635.65|5515.65|9
1655630850000|2022-06-19 09:27:30|5635.69|5515.69|5635.34|5515.34|5635.69|5515.69|5635.06|5515.06|9
1655630860000|2022-06-19 09:27:40|5635.47|5515.47|5637.35|5517.35|5637.35|5517.35|5635.33|5515.33|10
1655630870000|2022-06-19 09:27:50|5637.52|5517.52|5641.1|5521.1|5641.1|5521.1|5637.52|5517.52|10
1655630880000|2022-06-19 09:28:00|5641.15|5521.15|5644.2|5524.2|5644.2|5524.2|5641.15|5521.15|10
1655630890000|2022-06-19 09:28:10|5643.75|5523.75|5643.73|5523.73|5643.75|5523.75|5643.09|5523.09|9
1655630900000|2022-06-19 09:28:20|5643.61|5523.61|5646.29|5526.29|5646.41|5526.41|5643.61|5523.61|10
1655630910000|2022-06-19 09:28:30|5646.58|5526.58|5648.76|5528.76|5648.76|5528.76|5646.54|5526.54|10
1655630920000|2022-06-19 09:28:40|5648.21|5528.21|5649.32|5529.32|5650.31|5530.31|5648.21|5528.21|10
1655630930000|2022-06-19 09:28:50|5649.68|5529.68|5651.76|5531.76|5651.76|5531.76|5649.68|5529.68|9
1655630940000|2022-06-19 09:29:00|5651.4|5531.4|5650.26|5530.26|5651.52|5531.52|5649.83|5529.83|10
1655630950000|2022-06-19 09:29:10|5649.92|5529.92|5651.32|5531.32|5651.32|5531.32|5649.92|5529.92|10
1655630960000|2022-06-19 09:29:20|5651.46|5531.46|5654.45|5534.45|5654.45|5534.45|5651.46|5531.46|9
1655630970000|2022-06-19 09:29:30|5653.98|5533.98|5653.48|5533.48|5654.48|5534.48|5653.33|5533.33|10
1655630980000|2022-06-19 09:29:40|5653.68|5533.68|5654.25|5534.25|5654.48|5534.48|5653.68|5533.68|10
1655630990000|2022-06-19 09:29:50|5653.94|5533.94|5652.88|5532.88|5653.94|5533.94|5652.88|5532.88|10
1655631000000|2022-06-19 09:30:00|5652.94|5532.94|5652.42|5532.42|5652.94|5532.94|5652.38|5532.38|10
1655631010000|2022-06-19 09:30:10|5652.19|5532.19|5648.71|5528.71|5652.43|5532.43|5648.71|5528.71|9
1655631020000|2022-06-19 09:30:20|5648.65|5528.65|5642.79|5522.79|5648.65|5528.65|5642.79|5522.79|10
1655631030000|2022-06-19 09:30:30|5642.6|5522.6|5643.39|5523.39|5644.04|5524.04|5642.42|5522.42|9
1655631040000|2022-06-19 09:30:40|5643.71|5523.71|5644.92|5524.92|5644.92|5524.92|5643.71|5523.71|9
1655631050000|2022-06-19 09:30:50|5644.84|5524.84|5646.17|5526.17|5646.68|5526.68|5644.84|5524.84|10
1655631060000|2022-06-19 09:31:00|5646.61|5526.61|5648.41|5528.41|5648.41|5528.41|5646.58|5526.58|10
1655631070000|2022-06-19 09:31:10|5648.67|5528.67|5647.92|5527.92|5648.92|5528.92|5647.92|5527.92|10
1655631080000|2022-06-19 09:31:20|5649.17|5529.17|5652.73|5532.73|5653.7|5533.7|5649.17|5529.17|10
1655631090000|2022-06-19 09:31:30|5653.68|5533.68|5665.86|5545.86|5668.1|5548.1|5652.99|5532.99|10
1655631100000|2022-06-19 09:31:40|5665.28|5545.28|5670.59|5550.59|5670.98|5550.98|5664.02|5544.02|10
1655631110000|2022-06-19 09:31:50|5670.09|5550.09|5667.38|5547.38|5670.09|5550.09|5665.14|5545.14|9
1655631120000|2022-06-19 09:32:00|5668.78|5548.78|5672.14|5552.14|5672.19|5552.19|5668.78|5548.78|10
1655631130000|2022-06-19 09:32:10|5671.97|5551.97|5669.4|5549.4|5672.43|5552.43|5669.4|5549.4|10
1655631140000|2022-06-19 09:32:20|5668.79|5548.79|5667.26|5547.26|5668.79|5548.79|5667.26|5547.26|10
1655631150000|2022-06-19 09:32:30|5666.83|5546.83|5666.69|5546.69|5666.83|5546.83|5666.24|5546.24|10
1655631160000|2022-06-19 09:32:40|5666.05|5546.05|5669.01|5549.01|5669.01|5549.01|5666.05|5546.05|10
1655631170000|2022-06-19 09:32:50|5668.75|5548.75|5668.29|5548.29|5668.75|5548.75|5667.73|5547.73|10
1655631180000|2022-06-19 09:33:00|5667.77|5547.77|5666.94|5546.94|5668.88|5548.88|5666.94|5546.94|10
1655631190000|2022-06-19 09:33:10|5666.83|5546.83|5667.09|5547.09|5667.12|5547.12|5666.02|5546.02|10
1655631200000|2022-06-19 09:33:20|5667.56|5547.56|5672.03|5552.03|5672.03|5552.03|5667.56|5547.56|10
1655631210000|2022-06-19 09:33:30|5672.43|5552.43|5672.47|5552.47|5673.05|5553.05|5672.43|5552.43|10
1655631220000|2022-06-19 09:33:40|5672.38|5552.38|5672.92|5552.92|5673.06|5553.06|5672.32|5552.32|10
1655631230000|2022-06-19 09:33:50|5672.54|5552.54|5671.94|5551.94|5672.54|5552.54|5671.3|5551.3|10
1655631240000|2022-06-19 09:34:00|5672.54|5552.54|5675.67|5555.67|5675.67|5555.67|5672.21|5552.21|10
1655631250000|2022-06-19 09:34:10|5675.47|5555.47|5674.19|5554.19|5676.16|5556.16|5674.02|5554.02|10
1655631260000|2022-06-19 09:34:20|5672.74|5552.74|5674.19|5554.19|5675.12|5555.12|5672.65|5552.65|10
1655631270000|2022-06-19 09:34:30|5675.5|5555.5|5678.81|5558.81|5678.81|5558.81|5675.5|5555.5|10
1655631280000|2022-06-19 09:34:40|5679.18|5559.18|5681.17|5561.17|5681.55|5561.55|5679.18|5559.18|10
1655631290000|2022-06-19 09:34:50|5680.77|5560.77|5680.97|5560.97|5681.58|5561.58|5680.53|5560.53|9
1655631300000|2022-06-19 09:35:00|5683.25|5563.25|5689.97|5569.97|5689.97|5569.97|5682.78|5562.78|10
1655631310000|2022-06-19 09:35:10|5689.35|5569.35|5687.04|5567.04|5689.35|5569.35|5687.04|5567.04|10
1655631320000|2022-06-19 09:35:20|5686.18|5566.18|5684.72|5564.72|5686.18|5566.18|5684.7|5564.7|10
1655631330000|2022-06-19 09:35:30|5684.44|5564.44|5683.49|5563.49|5684.99|5564.99|5683.02|5563.02|10
1655631340000|2022-06-19 09:35:40|5683.3|5563.3|5681.16|5561.16|5683.33|5563.33|5681.16|5561.16|10
1655631350000|2022-06-19 09:35:50|5681.31|5561.31|5677.53|5557.53|5681.31|5561.31|5677.53|5557.53|10
1655631360000|2022-06-19 09:36:00|5676.86|5556.86|5675.14|5555.14|5677.19|5557.19|5675.14|5555.14|9
1655631370000|2022-06-19 09:36:10|5674.84|5554.84|5672.67|5552.67|5675.51|5555.51|5672.67|5552.67|10
1655631380000|2022-06-19 09:36:20|5675.81|5555.81|5678.25|5558.25|5678.25|5558.25|5675.76|5555.76|10
1655631390000|2022-06-19 09:36:30|5679.15|5559.15|5680.81|5560.81|5680.95|5560.95|5679.15|5559.15|8
1655631400000|2022-06-19 09:36:40|5681.12|5561.12|5680.79|5560.79|5681.33|5561.33|5680.27|5560.27|10
1655631410000|2022-06-19 09:36:50|5681.11|5561.11|5680.24|5560.24|5681.6|5561.6|5679.85|5559.85|10
1655631420000|2022-06-19 09:37:00|5680.57|5560.57|5676.84|5556.84|5681.52|5561.52|5675.9|5555.9|10
1655631430000|2022-06-19 09:37:10|5677.6|5557.6|5674.72|5554.72|5677.61|5557.61|5674.72|5554.72|9
1655631440000|2022-06-19 09:37:20|5674.27|5554.27|5672.25|5552.25|5674.27|5554.27|5672|5552|10
1655631450000|2022-06-19 09:37:30|5670.27|5550.27|5668.19|5548.19|5670.27|5550.27|5668.05|5548.05|10
1655631460000|2022-06-19 09:37:40|5667.95|5547.95|5667.24|5547.24|5668|5548|5666.41|5546.41|10
1655631470000|2022-06-19 09:37:50|5667.31|5547.31|5667.86|5547.86|5667.92|5547.92|5667.14|5547.14|10
1655631480000|2022-06-19 09:38:00|5667.93|5547.93|5668.79|5548.79|5669.69|5549.69|5667.93|5547.93|9
1655631490000|2022-06-19 09:38:10|5669.07|5549.07|5667.77|5547.77|5669.36|5549.36|5667.77|5547.77|10
1655631500000|2022-06-19 09:38:20|5667.36|5547.36|5669.04|5549.04|5669.32|5549.32|5667.32|5547.32|10
1655631510000|2022-06-19 09:38:30|5668.45|5548.45|5664.64|5544.64|5668.45|5548.45|5664.29|5544.29|10
1655631520000|2022-06-19 09:38:40|5663.8|5543.8|5664.32|5544.32|5664.32|5544.32|5663.17|5543.17|10
1655631530000|2022-06-19 09:38:50|5664.59|5544.59|5663.17|5543.17|5664.59|5544.59|5662.87|5542.87|10
1655631540000|2022-06-19 09:39:00|5662.92|5542.92|5663.89|5543.89|5664.06|5544.06|5662.92|5542.92|10
1655631550000|2022-06-19 09:39:10|5664.08|5544.08|5662.73|5542.73|5664.38|5544.38|5662.6|5542.6|10
1655631560000|2022-06-19 09:39:20|5662.67|5542.67|5661.46|5541.46|5663.37|5543.37|5661.46|5541.46|10
1655631570000|2022-06-19 09:39:30|5661.8|5541.8|5660.26|5540.26|5662.53|5542.53|5659.94|5539.94|10
1655631580000|2022-06-19 09:39:40|5660.63|5540.63|5659.05|5539.05|5660.63|5540.63|5659.05|5539.05|10
1655631590000|2022-06-19 09:39:50|5659.96|5539.96|5658.87|5538.87|5659.96|5539.96|5658.32|5538.32|10
1655631600000|2022-06-19 09:40:00|5658.76|5538.76|5660|5540|5660.21|5540.21|5658.09|5538.09|10
1655631610000|2022-06-19 09:40:10|5660.32|5540.32|5662.25|5542.25|5662.53|5542.53|5660.32|5540.32|10
1655631620000|2022-06-19 09:40:20|5662.67|5542.67|5663.16|5543.16|5663.24|5543.24|5662.67|5542.67|9
1655631630000|2022-06-19 09:40:30|5663|5543|5662.79|5542.79|5663.38|5543.38|5662.79|5542.79|10
1655631640000|2022-06-19 09:40:40|5663|5543|5661.25|5541.25|5663.21|5543.21|5661.25|5541.25|10
1655631650000|2022-06-19 09:40:50|5661.05|5541.05|5660.82|5540.82|5661.05|5541.05|5660.7|5540.7|10
1655631660000|2022-06-19 09:41:00|5661.48|5541.48|5661.16|5541.16|5661.72|5541.72|5661.15|5541.15|10
1655631670000|2022-06-19 09:41:10|5661.34|5541.34|5660.95|5540.95|5661.37|5541.37|5660.91|5540.91|10
1655631680000|2022-06-19 09:41:20|5660.91|5540.91|5661.41|5541.41|5661.41|5541.41|5660.84|5540.84|9
1655631690000|2022-06-19 09:41:30|5661.44|5541.44|5659.66|5539.66|5661.56|5541.56|5659.43|5539.43|10
1655631700000|2022-06-19 09:41:40|5659.37|5539.37|5659.03|5539.03|5659.41|5539.41|5658.99|5538.99|10
1655631710000|2022-06-19 09:41:50|5658.88|5538.88|5658.4|5538.4|5658.98|5538.98|5658.17|5538.17|10
1655631720000|2022-06-19 09:42:00|5658.2|5538.2|5660.28|5540.28|5660.34|5540.34|5658.2|5538.2|10
1655631730000|2022-06-19 09:42:10|5661.25|5541.25|5664.98|5544.98|5664.98|5544.98|5661.25|5541.25|10
1655631740000|2022-06-19 09:42:20|5664.8|5544.8|5665.73|5545.73|5665.77|5545.77|5664.8|5544.8|10
1655631750000|2022-06-19 09:42:30|5665.53|5545.53|5667.3|5547.3|5667.68|5547.68|5665.53|5545.53|9
1655631760000|2022-06-19 09:42:40|5667.51|5547.51|5670.92|5550.92|5670.92|5550.92|5667.51|5547.51|8
1655631770000|2022-06-19 09:42:50|5671.48|5551.48|5673.24|5553.24|5673.24|5553.24|5671.48|5551.48|10
1655631780000|2022-06-19 09:43:00|5671.98|5551.98|5670.65|5550.65|5671.98|5551.98|5670.65|5550.65|9
1655631790000|2022-06-19 09:43:10|5670.8|5550.8|5671.46|5551.46|5671.56|5551.56|5670.75|5550.75|9
1655631800000|2022-06-19 09:43:20|5671.49|5551.49|5671.86|5551.86|5672.1|5552.1|5671.28|5551.28|10
1655631810000|2022-06-19 09:43:30|5671.91|5551.91|5672.78|5552.78|5672.78|5552.78|5671.75|5551.75|10
1655631820000|2022-06-19 09:43:40|5672.7|5552.7|5672.75|5552.75|5672.88|5552.88|5672.44|5552.44|10
1655631830000|2022-06-19 09:43:50|5672.79|5552.79|5672.7|5552.7|5673.05|5553.05|5672.59|5552.59|9
1655631840000|2022-06-19 09:44:00|5672.78|5552.78|5672.37|5552.37|5672.9|5552.9|5672.35|5552.35|10
1655631850000|2022-06-19 09:44:10|5672.92|5552.92|5673.6|5553.6|5673.6|5553.6|5672.22|5552.22|9
1655631860000|2022-06-19 09:44:20|5673.88|5553.88|5675.36|5555.36|5675.36|5555.36|5673.88|5553.88|10
1655631870000|2022-06-19 09:44:30|5675.4|5555.4|5676.89|5556.89|5676.89|5556.89|5675.4|5555.4|10
1655631880000|2022-06-19 09:44:40|5677.16|5557.16|5678.26|5558.26|5678.28|5558.28|5677.07|5557.07|10
1655631890000|2022-06-19 09:44:50|5677.99|5557.99|5678.34|5558.34|5678.37|5558.37|5677.38|5557.38|10
1655631900000|2022-06-19 09:45:00|5678.52|5558.52|5679.25|5559.25|5679.35|5559.35|5678.52|5558.52|10
1655631910000|2022-06-19 09:45:10|5679.22|5559.22|5679.64|5559.64|5679.97|5559.97|5679.15|5559.15|9
1655631920000|2022-06-19 09:45:20|5679.95|5559.95|5682.12|5562.12|5682.12|5562.12|5679.95|5559.95|10
1655631930000|2022-06-19 09:45:30|5681.78|5561.78|5682.3|5562.3|5682.48|5562.48|5681.72|5561.72|9
1655631940000|2022-06-19 09:45:40|5682.37|5562.37|5683.43|5563.43|5683.56|5563.56|5682.27|5562.27|9
1655631950000|2022-06-19 09:45:50|5683.61|5563.61|5684.24|5564.24|5684.63|5564.63|5683.61|5563.61|10
1655631960000|2022-06-19 09:46:00|5684.73|5564.73|5698.63|5578.63|5698.63|5578.63|5684.73|5564.73|10
1655631970000|2022-06-19 09:46:10|5698.94|5578.94|5699.55|5579.55|5700.94|5580.94|5698.94|5578.94|10
1655631980000|2022-06-19 09:46:20|5699.69|5579.69|5712.79|5592.79|5712.79|5592.79|5699.69|5579.69|10
1655631990000|2022-06-19 09:46:30|5720.44|5600.44|5721.26|5601.26|5724.82|5604.82|5719.76|5599.76|10
1655632000000|2022-06-19 09:46:40|5723.39|5603.39|5725.79|5605.79|5726.16|5606.16|5723.39|5603.39|10
1655632010000|2022-06-19 09:46:50|5724.61|5604.61|5719.97|5599.97|5724.61|5604.61|5719.69|5599.69|10
1655632020000|2022-06-19 09:47:00|5719.89|5599.89|5719.33|5599.33|5720.25|5600.25|5719.33|5599.33|9
1655632030000|2022-06-19 09:47:10|5718.48|5598.48|5717.56|5597.56|5718.48|5598.48|5717.56|5597.56|10
1655632040000|2022-06-19 09:47:20|5717.03|5597.03|5716.44|5596.44|5717.03|5597.03|5716.38|5596.38|10
1655632050000|2022-06-19 09:47:30|5716.34|5596.34|5714.47|5594.47|5716.34|5596.34|5714.47|5594.47|10
1655632060000|2022-06-19 09:47:40|5714.12|5594.12|5709.99|5589.99|5714.12|5594.12|5709.31|5589.31|10
1655632070000|2022-06-19 09:47:50|5708.96|5588.96|5706.36|5586.36|5709.25|5589.25|5706.36|5586.36|10
1655632080000|2022-06-19 09:48:00|5705.54|5585.54|5700.52|5580.52|5705.54|5585.54|5700.08|5580.08|10
1655632090000|2022-06-19 09:48:10|5698.79|5578.79|5698.81|5578.81|5698.81|5578.81|5698.2|5578.2|9
1655632100000|2022-06-19 09:48:20|5698.1|5578.1|5697.17|5577.17|5698.65|5578.65|5697.17|5577.17|10
1655632110000|2022-06-19 09:48:30|5696.68|5576.68|5695.77|5575.77|5696.68|5576.68|5695.69|5575.69|10
1655632120000|2022-06-19 09:48:40|5695.82|5575.82|5691.13|5571.13|5695.82|5575.82|5690.95|5570.95|8
1655632130000|2022-06-19 09:48:50|5690.79|5570.79|5687.08|5567.08|5690.79|5570.79|5686.98|5566.98|10
1655632140000|2022-06-19 09:49:00|5687.19|5567.19|5685.82|5565.82|5687.19|5567.19|5685.51|5565.51|10
1655632150000|2022-06-19 09:49:10|5685.78|5565.78|5685.35|5565.35|5686.19|5566.19|5685.21|5565.21|10
1655632160000|2022-06-19 09:49:20|5684.83|5564.83|5685.98|5565.98|5686.14|5566.14|5684.64|5564.64|10
1655632170000|2022-06-19 09:49:30|5686.46|5566.46|5688.31|5568.31|5688.31|5568.31|5686.46|5566.46|10
1655632180000|2022-06-19 09:49:40|5688.58|5568.58|5687.73|5567.73|5688.8|5568.8|5687.64|5567.64|10
1655632190000|2022-06-19 09:49:50|5687.26|5567.26|5686.22|5566.22|5687.38|5567.38|5685.84|5565.84|9
1655632200000|2022-06-19 09:50:00|5686.29|5566.29|5683.94|5563.94|5686.29|5566.29|5683.93|5563.93|10
1655632210000|2022-06-19 09:50:10|5684.32|5564.32|5683.72|5563.72|5684.38|5564.38|5683.61|5563.61|10
1655632220000|2022-06-19 09:50:20|5683.41|5563.41|5682.87|5562.87|5683.72|5563.72|5682.87|5562.87|9
1655632230000|2022-06-19 09:50:30|5683.06|5563.06|5683.53|5563.53|5683.53|5563.53|5682.47|5562.47|10
1655632240000|2022-06-19 09:50:40|5683.78|5563.78|5682.97|5562.97|5683.87|5563.87|5682.69|5562.69|10
1655632250000|2022-06-19 09:50:50|5682.64|5562.64|5680.86|5560.86|5682.64|5562.64|5680.86|5560.86|9
1655632260000|2022-06-19 09:51:00|5680.7|5560.7|5679.35|5559.35|5680.7|5560.7|5679.35|5559.35|10
1655632270000|2022-06-19 09:51:10|5679.19|5559.19|5678.22|5558.22|5679.42|5559.42|5678.19|5558.19|10
1655632280000|2022-06-19 09:51:20|5678.12|5558.12|5676.77|5556.77|5678.23|5558.23|5676.77|5556.77|10
1655632290000|2022-06-19 09:51:30|5676.14|5556.14|5674.55|5554.55|5676.45|5556.45|5674.55|5554.55|10
1655632300000|2022-06-19 09:51:40|5673.06|5553.06|5671|5551|5673.06|5553.06|5671|5551|10
1655632310000|2022-06-19 09:51:50|5670.75|5550.75|5669.08|5549.08|5670.75|5550.75|5669.08|5549.08|10
1655632320000|2022-06-19 09:52:00|5669.12|5549.12|5668.11|5548.11|5669.12|5549.12|5667.94|5547.94|9
1655632330000|2022-06-19 09:52:10|5668.12|5548.12|5666.84|5546.84|5668.28|5548.28|5666.84|5546.84|9
1655632340000|2022-06-19 09:52:20|5666.76|5546.76|5664.98|5544.98|5667.01|5547.01|5664.98|5544.98|10
1655632350000|2022-06-19 09:52:30|5663.59|5543.59|5662.28|5542.28|5663.59|5543.59|5662.28|5542.28|10
1655632360000|2022-06-19 09:52:40|5662.04|5542.04|5660.85|5540.85|5662.08|5542.08|5660.45|5540.45|10
1655632370000|2022-06-19 09:52:50|5660.72|5540.72|5661|5541|5661.09|5541.09|5660.72|5540.72|9
1655632380000|2022-06-19 09:53:00|5660.74|5540.74|5660.62|5540.62|5661.01|5541.01|5660.49|5540.49|10
1655632390000|2022-06-19 09:53:10|5661.06|5541.06|5660.76|5540.76|5661.5|5541.5|5660.47|5540.47|10
1655632400000|2022-06-19 09:53:20|5661.14|5541.14|5662.36|5542.36|5662.36|5542.36|5661.14|5541.14|10
1655632410000|2022-06-19 09:53:30|5661.96|5541.96|5657.54|5537.54|5661.96|5541.96|5657.54|5537.54|10
1655632420000|2022-06-19 09:53:40|5656.41|5536.41|5653.15|5533.15|5656.41|5536.41|5652.93|5532.93|10
1655632430000|2022-06-19 09:53:50|5652.09|5532.09|5652.2|5532.2|5652.81|5532.81|5651.96|5531.96|10
1655632440000|2022-06-19 09:54:00|5652.18|5532.18|5650.25|5530.25|5652.53|5532.53|5650.25|5530.25|10
1655632450000|2022-06-19 09:54:10|5649.86|5529.86|5649.6|5529.6|5649.97|5529.97|5649.27|5529.27|9
1655632460000|2022-06-19 09:54:20|5649.43|5529.43|5650.51|5530.51|5650.51|5530.51|5649.15|5529.15|9
1655632470000|2022-06-19 09:54:30|5650.8|5530.8|5652.61|5532.61|5652.61|5532.61|5650.58|5530.58|10
1655632480000|2022-06-19 09:54:40|5652.58|5532.58|5653.6|5533.6|5653.6|5533.6|5652.52|5532.52|9
1655632490000|2022-06-19 09:54:50|5653.5|5533.5|5656.32|5536.32|5656.32|5536.32|5653.5|5533.5|10
1655632500000|2022-06-19 09:55:00|5657.68|5537.68|5661.52|5541.52|5661.52|5541.52|5657.68|5537.68|10
1655632510000|2022-06-19 09:55:10|5661.78|5541.78|5660.47|5540.47|5661.78|5541.78|5660.47|5540.47|10
1655632520000|2022-06-19 09:55:20|5659.88|5539.88|5659.3|5539.3|5660.13|5540.13|5659.3|5539.3|9
1655632530000|2022-06-19 09:55:30|5658.97|5538.97|5657.64|5537.64|5659.16|5539.16|5657.64|5537.64|10
1655632540000|2022-06-19 09:55:40|5657.8|5537.8|5657.73|5537.73|5657.94|5537.94|5657.51|5537.51|10
1655632550000|2022-06-19 09:55:50|5657.1|5537.1|5655.57|5535.57|5657.1|5537.1|5655.53|5535.53|10
1655632560000|2022-06-19 09:56:00|5655.28|5535.28|5654.06|5534.06|5655.28|5535.28|5654.06|5534.06|8
1655632570000|2022-06-19 09:56:10|5654|5534|5652.24|5532.24|5654|5534|5652.24|5532.24|8
1655632580000|2022-06-19 09:56:20|5652.41|5532.41|5650.83|5530.83|5652.41|5532.41|5650.83|5530.83|10
1655632590000|2022-06-19 09:56:30|5650.97|5530.97|5650.4|5530.4|5650.97|5530.97|5650.4|5530.4|10
1655632600000|2022-06-19 09:56:40|5650.32|5530.32|5648.61|5528.61|5650.32|5530.32|5648.32|5528.32|10
1655632610000|2022-06-19 09:56:50|5648.79|5528.79|5648.69|5528.69|5649.38|5529.38|5648.69|5528.69|10
1655632620000|2022-06-19 09:57:00|5647.98|5527.98|5647.88|5527.88|5648.2|5528.2|5647.49|5527.49|10
1655632630000|2022-06-19 09:57:10|5647.65|5527.65|5647.95|5527.95|5648.34|5528.34|5647.52|5527.52|10
1655632640000|2022-06-19 09:57:20|5647.65|5527.65|5647.53|5527.53|5648.23|5528.23|5646.8|5526.8|10
1655632650000|2022-06-19 09:57:30|5647.71|5527.71|5648.21|5528.21|5648.21|5528.21|5647.6|5527.6|10
1655632660000|2022-06-19 09:57:40|5648.29|5528.29|5649.97|5529.97|5650.07|5530.07|5648.29|5528.29|10
1655632670000|2022-06-19 09:57:50|5649.63|5529.63|5649.61|5529.61|5650.07|5530.07|5649.35|5529.35|10
1655632680000|2022-06-19 09:58:00|5649.52|5529.52|5648.27|5528.27|5649.62|5529.62|5648.14|5528.14|9
1655632690000|2022-06-19 09:58:10|5647.75|5527.75|5646.22|5526.22|5647.83|5527.83|5646.22|5526.22|10
1655632700000|2022-06-19 09:58:20|5646.2|5526.2|5645.27|5525.27|5646.21|5526.21|5645.27|5525.27|10
1655632710000|2022-06-19 09:58:30|5645.03|5525.03|5644.89|5524.89|5645.3|5525.3|5644.89|5524.89|10
1655632720000|2022-06-19 09:58:40|5644.91|5524.91|5644.93|5524.93|5644.95|5524.95|5644.66|5524.66|10
1655632730000|2022-06-19 09:58:50|5644.96|5524.96|5644.89|5524.89|5644.96|5524.96|5644.46|5524.46|10
1655632740000|2022-06-19 09:59:00|5644.71|5524.71|5643.42|5523.42|5644.81|5524.81|5643.42|5523.42|10
1655632750000|2022-06-19 09:59:10|5643.21|5523.21|5641.62|5521.62|5643.21|5523.21|5641.62|5521.62|10
1655632760000|2022-06-19 09:59:20|5641.75|5521.75|5641.1|5521.1|5641.78|5521.78|5640.74|5520.74|10
1655632770000|2022-06-19 09:59:30|5641.21|5521.21|5641.89|5521.89|5642.36|5522.36|5641.21|5521.21|10
1655632780000|2022-06-19 09:59:40|5642.25|5522.25|5642.05|5522.05|5642.25|5522.25|5641.84|5521.84|10
1655632790000|2022-06-19 09:59:50|5641.88|5521.88|5643.87|5523.87|5643.87|5523.87|5641.88|5521.88|10
1655632800000|2022-06-19 10:00:00|5644.01|5524.01|5644.54|5524.54|5644.79|5524.79|5644.01|5524.01|10
1655632810000|2022-06-19 10:00:10|5644.52|5524.52|5644.32|5524.32|5645.22|5525.22|5644.18|5524.18|10
1655632820000|2022-06-19 10:00:20|5644.18|5524.18|5643.28|5523.28|5644.18|5524.18|5643.17|5523.17|9
1655632830000|2022-06-19 10:00:30|5643.59|5523.59|5644.74|5524.74|5644.74|5524.74|5643.59|5523.59|10
1655632840000|2022-06-19 10:00:40|5644.86|5524.86|5646.87|5526.87|5646.87|5526.87|5644.86|5524.86|10
1655632850000|2022-06-19 10:00:50|5647.06|5527.06|5648.47|5528.47|5648.54|5528.54|5647.06|5527.06|10
1655632860000|2022-06-19 10:01:00|5648.81|5528.81|5647.54|5527.54|5648.81|5528.81|5647.54|5527.54|10
1655632870000|2022-06-19 10:01:10|5647.29|5527.29|5646.09|5526.09|5647.4|5527.4|5646.04|5526.04|9
1655632880000|2022-06-19 10:01:20|5645.95|5525.95|5644.83|5524.83|5646.08|5526.08|5644.83|5524.83|10
1655632890000|2022-06-19 10:01:30|5644.75|5524.75|5643.38|5523.38|5644.75|5524.75|5643.38|5523.38|10
1655632900000|2022-06-19 10:01:40|5643.01|5523.01|5642.42|5522.42|5643.09|5523.09|5642.42|5522.42|10
1655632910000|2022-06-19 10:01:50|5642.05|5522.05|5638.72|5518.72|5642.05|5522.05|5638.72|5518.72|9
1655632920000|2022-06-19 10:02:00|5638.74|5518.74|5637.76|5517.76|5638.74|5518.74|5637.5|5517.5|10
1655632930000|2022-06-19 10:02:10|5637.77|5517.77|5634.81|5514.81|5637.77|5517.77|5634.81|5514.81|10
1655632940000|2022-06-19 10:02:20|5634.53|5514.53|5632.02|5512.02|5634.53|5514.53|5632.02|5512.02|10
1655632950000|2022-06-19 10:02:30|5631.85|5511.85|5630.61|5510.61|5631.85|5511.85|5630.57|5510.57|9
1655632960000|2022-06-19 10:02:40|5630.78|5510.78|5629.93|5509.93|5630.88|5510.88|5629.93|5509.93|10
1655632970000|2022-06-19 10:02:50|5630.02|5510.02|5630.44|5510.44|5630.44|5510.44|5630.02|5510.02|9
1655632980000|2022-06-19 10:03:00|5630.53|5510.53|5631.99|5511.99|5631.99|5511.99|5630.47|5510.47|10
1655632990000|2022-06-19 10:03:10|5632.07|5512.07|5633.11|5513.11|5633.11|5513.11|5631.56|5511.56|9
1655633000000|2022-06-19 10:03:20|5633.15|5513.15|5635.01|5515.01|5635.32|5515.32|5633.15|5513.15|10
1655633010000|2022-06-19 10:03:30|5634.69|5514.69|5637.56|5517.56|5637.81|5517.81|5634.69|5514.69|10
1655633020000|2022-06-19 10:03:40|5637.33|5517.33|5638.11|5518.11|5638.11|5518.11|5637.04|5517.04|10
1655633030000|2022-06-19 10:03:50|5637.74|5517.74|5637.18|5517.18|5638.15|5518.15|5637.08|5517.08|9
1655633040000|2022-06-19 10:04:00|5637.25|5517.25|5638.14|5518.14|5638.14|5518.14|5636.98|5516.98|10
1655633050000|2022-06-19 10:04:10|5638.69|5518.69|5639.24|5519.24|5639.24|5519.24|5638.54|5518.54|10
1655633060000|2022-06-19 10:04:20|5639.29|5519.29|5641.31|5521.31|5641.31|5521.31|5639.29|5519.29|9
1655633070000|2022-06-19 10:04:30|5641.43|5521.43|5642.2|5522.2|5642.2|5522.2|5641.43|5521.43|9
1655633080000|2022-06-19 10:04:40|5642.46|5522.46|5643.45|5523.45|5643.49|5523.49|5642.39|5522.39|10
1655633090000|2022-06-19 10:04:50|5643.66|5523.66|5646.09|5526.09|5646.27|5526.27|5643.66|5523.66|10
1655633100000|2022-06-19 10:05:00|5646.65|5526.65|5648.69|5528.69|5648.69|5528.69|5646.6|5526.6|10
1655633110000|2022-06-19 10:05:10|5648.89|5528.89|5648.99|5528.99|5649.58|5529.58|5648.86|5528.86|9
1655633120000|2022-06-19 10:05:20|5649.29|5529.29|5648.58|5528.58|5649.53|5529.53|5647.83|5527.83|10
1655633130000|2022-06-19 10:05:30|5648.53|5528.53|5652.25|5532.25|5652.25|5532.25|5648.52|5528.52|10
1655633140000|2022-06-19 10:05:40|5652.39|5532.39|5652.96|5532.96|5653.43|5533.43|5651.83|5531.83|9
1655633150000|2022-06-19 10:05:50|5653.9|5533.9|5655.52|5535.52|5655.52|5535.52|5653.9|5533.9|9
1655633160000|2022-06-19 10:06:00|5654.98|5534.98|5656.4|5536.4|5656.63|5536.63|5654.98|5534.98|10
1655633170000|2022-06-19 10:06:10|5656.54|5536.54|5655.61|5535.61|5656.73|5536.73|5655.61|5535.61|10
1655633180000|2022-06-19 10:06:20|5655.47|5535.47|5656.83|5536.83|5656.83|5536.83|5655.43|5535.43|10
1655633190000|2022-06-19 10:06:30|5656.69|5536.69|5659.7|5539.7|5659.7|5539.7|5656.69|5536.69|10
1655633200000|2022-06-19 10:06:40|5659.27|5539.27|5659.3|5539.3|5661.48|5541.48|5659.27|5539.27|10
1655633210000|2022-06-19 10:06:50|5660.76|5540.76|5657.1|5537.1|5660.77|5540.77|5656.7|5536.7|10
1655633220000|2022-06-19 10:07:00|5656.88|5536.88|5656.65|5536.65|5656.88|5536.88|5656.34|5536.34|10
1655633230000|2022-06-19 10:07:10|5656.43|5536.43|5655.27|5535.27|5656.43|5536.43|5654.98|5534.98|10
1655633240000|2022-06-19 10:07:20|5655.34|5535.34|5655.64|5535.64|5655.72|5535.72|5654.73|5534.73|10
1655633250000|2022-06-19 10:07:30|5654.42|5534.42|5655.53|5535.53|5655.59|5535.59|5654.42|5534.42|10
1655633260000|2022-06-19 10:07:40|5655.5|5535.5|5657.01|5537.01|5657.01|5537.01|5655.39|5535.39|10
1655633270000|2022-06-19 10:07:50|5657.78|5537.78|5658.65|5538.65|5658.67|5538.67|5657.52|5537.52|10
1655633280000|2022-06-19 10:08:00|5658.9|5538.9|5659.38|5539.38|5659.39|5539.39|5658.76|5538.76|8
1655633290000|2022-06-19 10:08:10|5660.17|5540.17|5659.77|5539.77|5660.59|5540.59|5659.77|5539.77|9
1655633300000|2022-06-19 10:08:20|5660.94|5540.94|5662.17|5542.17|5662.17|5542.17|5660.56|5540.56|10
1655633310000|2022-06-19 10:08:30|5662.45|5542.45|5663.48|5543.48|5663.7|5543.7|5662.45|5542.45|10
1655633320000|2022-06-19 10:08:40|5663.78|5543.78|5663.71|5543.71|5664.51|5544.51|5663.61|5543.61|10
1655633330000|2022-06-19 10:08:50|5663.67|5543.67|5663.21|5543.21|5663.79|5543.79|5663.21|5543.21|10
1655633340000|2022-06-19 10:09:00|5663.55|5543.55|5663.25|5543.25|5663.61|5543.61|5663.13|5543.13|10
1655633350000|2022-06-19 10:09:10|5663.04|5543.04|5662.3|5542.3|5663.04|5543.04|5662.3|5542.3|9
1655633360000|2022-06-19 10:09:20|5662.15|5542.15|5663.25|5543.25|5663.3|5543.3|5662.07|5542.07|10
1655633370000|2022-06-19 10:09:30|5663.22|5543.22|5662.92|5542.92|5663.22|5543.22|5662.5|5542.5|10
1655633380000|2022-06-19 10:09:40|5662.85|5542.85|5663|5543|5663.01|5543.01|5662.6|5542.6|9
1655633390000|2022-06-19 10:09:50|5663.02|5543.02|5662.83|5542.83|5663.02|5543.02|5662.75|5542.75|8
1655633400000|2022-06-19 10:10:00|5662.74|5542.74|5662.03|5542.03|5662.74|5542.74|5662.03|5542.03|9
1655633410000|2022-06-19 10:10:10|5661.97|5541.97|5660.05|5540.05|5662.13|5542.13|5660.05|5540.05|10
1655633420000|2022-06-19 10:10:20|5659.74|5539.74|5657.31|5537.31|5659.74|5539.74|5657.27|5537.27|10
1655633430000|2022-06-19 10:10:30|5656.63|5536.63|5654.91|5534.91|5656.63|5536.63|5654.71|5534.71|10
1655633440000|2022-06-19 10:10:40|5655.05|5535.05|5654.48|5534.48|5655.22|5535.22|5654.48|5534.48|10
1655633450000|2022-06-19 10:10:50|5654.7|5534.7|5654.75|5534.75|5654.97|5534.97|5654.1|5534.1|10
1655633460000|2022-06-19 10:11:00|5654.74|5534.74|5655.17|5535.17|5655.17|5535.17|5654.71|5534.71|10
1655633470000|2022-06-19 10:11:10|5654.92|5534.92|5655.23|5535.23|5655.23|5535.23|5654.83|5534.83|8
1655633480000|2022-06-19 10:11:20|5654.86|5534.86|5655.23|5535.23|5655.33|5535.33|5654.71|5534.71|10
1655633490000|2022-06-19 10:11:30|5655.25|5535.25|5655.69|5535.69|5655.75|5535.75|5655.24|5535.24|9
1655633500000|2022-06-19 10:11:40|5655.6|5535.6|5657.78|5537.78|5657.78|5537.78|5655.6|5535.6|10
1655633510000|2022-06-19 10:11:50|5657.75|5537.75|5658.18|5538.18|5658.31|5538.31|5657.75|5537.75|10
1655633520000|2022-06-19 10:12:00|5658.27|5538.27|5659.98|5539.98|5659.98|5539.98|5658.27|5538.27|10
1655633530000|2022-06-19 10:12:10|5660.33|5540.33|5663.23|5543.23|5663.23|5543.23|5660.28|5540.28|10
1655633540000|2022-06-19 10:12:20|5663.05|5543.05|5666.78|5546.78|5666.78|5546.78|5663.04|5543.04|10
1655633550000|2022-06-19 10:12:30|5666.96|5546.96|5669.5|5549.5|5669.5|5549.5|5666.96|5546.96|10
1655633560000|2022-06-19 10:12:40|5670.08|5550.08|5678.44|5558.44|5678.83|5558.83|5670.08|5550.08|10
1655633570000|2022-06-19 10:12:50|5678.4|5558.4|5681.72|5561.72|5681.72|5561.72|5678.4|5558.4|10
1655633580000|2022-06-19 10:13:00|5681.58|5561.58|5684.98|5564.98|5685.99|5565.99|5681.58|5561.58|10
1655633590000|2022-06-19 10:13:10|5686.11|5566.11|5684.24|5564.24|5686.11|5566.11|5684.24|5564.24|10
1655633600000|2022-06-19 10:13:20|5684.18|5564.18|5683|5563|5684.18|5564.18|5683|5563|9
1655633610000|2022-06-19 10:13:30|5682.61|5562.61|5683.3|5563.3|5683.3|5563.3|5682|5562|10
1655633620000|2022-06-19 10:13:40|5683.64|5563.64|5684.16|5564.16|5684.16|5564.16|5682.92|5562.92|10
1655633630000|2022-06-19 10:13:50|5684.49|5564.49|5684.38|5564.38|5684.78|5564.78|5683.9|5563.9|10
1655633640000|2022-06-19 10:14:00|5684.33|5564.33|5684.87|5564.87|5684.87|5564.87|5684.13|5564.13|10
1655633650000|2022-06-19 10:14:10|5684.71|5564.71|5684.84|5564.84|5685.08|5565.08|5684.5|5564.5|9
1655633660000|2022-06-19 10:14:20|5685.15|5565.15|5688.46|5568.46|5688.46|5568.46|5685.15|5565.15|10
1655633670000|2022-06-19 10:14:30|5689.15|5569.15|5695.41|5575.41|5695.41|5575.41|5689.15|5569.15|10
1655633680000|2022-06-19 10:14:40|5695.81|5575.81|5701.02|5581.02|5701.02|5581.02|5695.81|5575.81|10
1655633690000|2022-06-19 10:14:50|5701.63|5581.63|5701.99|5581.99|5702.02|5582.02|5701.44|5581.44|10
1655633700000|2022-06-19 10:15:00|5701.97|5581.97|5707.29|5587.29|5707.29|5587.29|5701.97|5581.97|10
1655633710000|2022-06-19 10:15:10|5707.51|5587.51|5709.81|5589.81|5709.81|5589.81|5707.51|5587.51|10
1655633720000|2022-06-19 10:15:20|5709.67|5589.67|5704.75|5584.75|5709.72|5589.72|5704.75|5584.75|10
1655633730000|2022-06-19 10:15:30|5704.71|5584.71|5709.58|5589.58|5709.58|5589.58|5704.15|5584.15|10
1655633740000|2022-06-19 10:15:40|5709.25|5589.25|5712.33|5592.33|5712.33|5592.33|5709.25|5589.25|10
1655633750000|2022-06-19 10:15:50|5713.59|5593.59|5719.52|5599.52|5719.52|5599.52|5713.59|5593.59|10
1655633760000|2022-06-19 10:16:00|5720.01|5600.01|5726.26|5606.26|5726.26|5606.26|5720.01|5600.01|10
1655633770000|2022-06-19 10:16:10|5726.85|5606.85|5727.58|5607.58|5728.66|5608.66|5726.85|5606.85|10
1655633780000|2022-06-19 10:16:20|5726.76|5606.76|5735.89|5615.89|5735.89|5615.89|5725.51|5605.51|10
1655633790000|2022-06-19 10:16:30|5738.57|5618.57|5750.61|5630.61|5752.05|5632.05|5738.57|5618.57|10
1655633800000|2022-06-19 10:16:40|5751.5|5631.5|5767.58|5647.58|5767.58|5647.58|5751.5|5631.5|10
1655633810000|2022-06-19 10:16:50|5768.41|5648.41|5787.58|5667.58|5787.58|5667.58|5768.41|5648.41|10
1655633820000|2022-06-19 10:17:00|5787.46|5667.46|5784.09|5664.09|5789.41|5669.41|5784.09|5664.09|10
1655633830000|2022-06-19 10:17:10|5780.93|5660.93|5775.81|5655.81|5780.93|5660.93|5775.81|5655.81|10
1655633840000|2022-06-19 10:17:20|5775.55|5655.55|5774.53|5654.53|5776.89|5656.89|5774.53|5654.53|10
1655633850000|2022-06-19 10:17:30|5774.56|5654.56|5776.91|5656.91|5777.03|5657.03|5773.78|5653.78|10
1655633860000|2022-06-19 10:17:40|5776.47|5656.47|5779.67|5659.67|5780.62|5660.62|5776.29|5656.29|10
1655633870000|2022-06-19 10:17:50|5779.91|5659.91|5783.16|5663.16|5783.35|5663.35|5779.91|5659.91|10
1655633880000|2022-06-19 10:18:00|5783.34|5663.34|5786.45|5666.45|5787.36|5667.36|5783.34|5663.34|10
1655633890000|2022-06-19 10:18:10|5787.25|5667.25|5786.02|5666.02|5787.52|5667.52|5786.02|5666.02|10
1655633900000|2022-06-19 10:18:20|5785.49|5665.49|5784.15|5664.15|5785.49|5665.49|5784.01|5664.01|10
1655633910000|2022-06-19 10:18:30|5784.32|5664.32|5781.54|5661.54|5784.37|5664.37|5781.5|5661.5|10
1655633920000|2022-06-19 10:18:40|5781.13|5661.13|5778.55|5658.55|5781.13|5661.13|5777.9|5657.9|10
1655633930000|2022-06-19 10:18:50|5779.01|5659.01|5779.69|5659.69|5779.69|5659.69|5779.01|5659.01|9
1655633940000|2022-06-19 10:19:00|5779.76|5659.76|5781.23|5661.23|5781.53|5661.53|5779.76|5659.76|10
1655633950000|2022-06-19 10:19:10|5781.17|5661.17|5784.41|5664.41|5784.41|5664.41|5781.17|5661.17|10
1655633960000|2022-06-19 10:19:20|5784.79|5664.79|5787.6|5667.6|5787.85|5667.85|5784.62|5664.62|10
1655633970000|2022-06-19 10:19:30|5787.84|5667.84|5794.65|5674.65|5794.67|5674.67|5787.84|5667.84|10
1655633980000|2022-06-19 10:19:40|5795.57|5675.57|5794.56|5674.56|5797.26|5677.26|5794.56|5674.56|10
1655633990000|2022-06-19 10:19:50|5795.01|5675.01|5791.38|5671.38|5795.01|5675.01|5790.72|5670.72|10
1655634000000|2022-06-19 10:20:00|5791.41|5671.41|5791.53|5671.53|5791.6|5671.6|5790.48|5670.48|10
1655634010000|2022-06-19 10:20:10|5791.96|5671.96|5796.81|5676.81|5796.81|5676.81|5791.96|5671.96|10
1655634020000|2022-06-19 10:20:20|5796.99|5676.99|5800.91|5680.91|5800.91|5680.91|5796.99|5676.99|10
1655634030000|2022-06-19 10:20:30|5801.48|5681.48|5814.53|5694.53|5814.53|5694.53|5801.48|5681.48|10
1655634040000|2022-06-19 10:20:40|5815.77|5695.77|5819.69|5699.69|5827.21|5707.21|5815.77|5695.77|10
1655634050000|2022-06-19 10:20:50|5819.91|5699.91|5837.13|5717.13|5837.13|5717.13|5819.91|5699.91|10
1655634060000|2022-06-19 10:21:00|5836.16|5716.16|5859.91|5739.91|5859.91|5739.91|5836.16|5716.16|10
1655634070000|2022-06-19 10:21:10|5860.19|5740.19|5857.61|5737.61|5860.68|5740.68|5857.61|5737.61|10
1655634080000|2022-06-19 10:21:20|5860.36|5740.36|5865.92|5745.92|5865.92|5745.92|5860.36|5740.36|10
1655634090000|2022-06-19 10:21:30|5866.17|5746.17|5867.16|5747.16|5867.53|5747.53|5863.83|5743.83|10
1655634100000|2022-06-19 10:21:40|5868.2|5748.2|5862.49|5742.49|5869.14|5749.14|5862.37|5742.37|10
1655634110000|2022-06-19 10:21:50|5861.52|5741.52|5855.65|5735.65|5861.52|5741.52|5855.65|5735.65|10
1655634120000|2022-06-19 10:22:00|5856.01|5736.01|5858.9|5738.9|5858.9|5738.9|5855.67|5735.67|10
1655634130000|2022-06-19 10:22:10|5859.04|5739.04|5866.16|5746.16|5866.16|5746.16|5858.81|5738.81|10
1655634140000|2022-06-19 10:22:20|5865.97|5745.97|5875|5755|5875|5755|5865.96|5745.96|10
1655634150000|2022-06-19 10:22:30|5876.79|5756.79|5884.38|5764.38|5884.38|5764.38|5876.79|5756.79|10
1655634160000|2022-06-19 10:22:40|5884.52|5764.52|5879.44|5759.44|5884.52|5764.52|5879.44|5759.44|10
1655634170000|2022-06-19 10:22:50|5878.9|5758.9|5876.52|5756.52|5879.09|5759.09|5876.52|5756.52|10
1655634180000|2022-06-19 10:23:00|5875.72|5755.72|5871.28|5751.28|5876.91|5756.91|5871.28|5751.28|10
1655634190000|2022-06-19 10:23:10|5871.64|5751.64|5880.7|5760.7|5880.7|5760.7|5871.63|5751.63|10
1655634200000|2022-06-19 10:23:20|5881.24|5761.24|5901.08|5781.08|5901.08|5781.08|5880.28|5760.28|10
1655634210000|2022-06-19 10:23:30|5900.94|5780.94|5902.46|5782.46|5902.7|5782.7|5900.14|5780.14|10
1655634220000|2022-06-19 10:23:40|5902.79|5782.79|5921.04|5801.04|5921.04|5801.04|5902.79|5782.79|10
1655634230000|2022-06-19 10:23:50|5924.8|5804.8|5943.6|5823.6|5943.6|5823.6|5924.8|5804.8|10
1655634240000|2022-06-19 10:24:00|5943.03|5823.03|5937.32|5817.32|5945.69|5825.69|5937.32|5817.32|10
1655634250000|2022-06-19 10:24:10|5936.55|5816.55|5933.17|5813.17|5936.55|5816.55|5929.26|5809.26|10
1655634260000|2022-06-19 10:24:20|5932.37|5812.37|5937.54|5817.54|5938.85|5818.85|5931.04|5811.04|10
1655634270000|2022-06-19 10:24:30|5937.68|5817.68|5931.83|5811.83|5937.95|5817.95|5931.83|5811.83|10
1655634280000|2022-06-19 10:24:40|5932.83|5812.83|5927.4|5807.4|5932.83|5812.83|5927.4|5807.4|10
1655634290000|2022-06-19 10:24:50|5925.11|5805.11|5930.06|5810.06|5930.06|5810.06|5922.58|5802.58|10
1655634300000|2022-06-19 10:25:00|5930.5|5810.5|5932.31|5812.31|5932.92|5812.92|5930.35|5810.35|10
1655634310000|2022-06-19 10:25:10|5932.04|5812.04|5932.3|5812.3|5933.67|5813.67|5931.76|5811.76|10
1655634320000|2022-06-19 10:25:20|5931.29|5811.29|5925.14|5805.14|5931.29|5811.29|5925.14|5805.14|10
1655634330000|2022-06-19 10:25:30|5924.66|5804.66|5915.25|5795.25|5924.66|5804.66|5915.25|5795.25|10
1655634340000|2022-06-19 10:25:40|5915.56|5795.56|5902.69|5782.69|5915.56|5795.56|5902.69|5782.69|10
1655634350000|2022-06-19 10:25:50|5900.75|5780.75|5898.2|5778.2|5900.75|5780.75|5898|5778|10
1655634360000|2022-06-19 10:26:00|5898.23|5778.23|5894.71|5774.71|5898.23|5778.23|5894.71|5774.71|10
1655634370000|2022-06-19 10:26:10|5894.41|5774.41|5894.48|5774.48|5895.28|5775.28|5893.74|5773.74|9
1655634380000|2022-06-19 10:26:20|5895.03|5775.03|5894.36|5774.36|5895.23|5775.23|5894.36|5774.36|9
1655634390000|2022-06-19 10:26:30|5894.6|5774.6|5889.83|5769.83|5895.02|5775.02|5889.58|5769.58|10
1655634400000|2022-06-19 10:26:40|5888.67|5768.67|5888.85|5768.85|5889.07|5769.07|5887.63|5767.63|9
1655634410000|2022-06-19 10:26:50|5889.26|5769.26|5891.26|5771.26|5891.68|5771.68|5889.26|5769.26|9
1655634420000|2022-06-19 10:27:00|5891.64|5771.64|5891.16|5771.16|5891.64|5771.64|5890.3|5770.3|10
1655634430000|2022-06-19 10:27:10|5893|5773|5895.11|5775.11|5895.11|5775.11|5893|5773|10
1655634440000|2022-06-19 10:27:20|5895.48|5775.48|5914.03|5794.03|5914.03|5794.03|5895.48|5775.48|10
1655634450000|2022-06-19 10:27:30|5914.24|5794.24|5919.77|5799.77|5919.81|5799.81|5914.24|5794.24|10
1655634460000|2022-06-19 10:27:40|5920.12|5800.12|5912.85|5792.85|5920.12|5800.12|5912.85|5792.85|10
1655634470000|2022-06-19 10:27:50|5912.55|5792.55|5906.38|5786.38|5912.55|5792.55|5906.38|5786.38|10
1655634480000|2022-06-19 10:28:00|5906.03|5786.03|5898.85|5778.85|5906.03|5786.03|5898.85|5778.85|10
1655634490000|2022-06-19 10:28:10|5898.63|5778.63|5897.01|5777.01|5898.94|5778.94|5895.81|5775.81|10
1655634500000|2022-06-19 10:28:20|5897.76|5777.76|5904.55|5784.55|5905.47|5785.47|5897.76|5777.76|10
1655634510000|2022-06-19 10:28:30|5905.6|5785.6|5900.71|5780.71|5909.36|5789.36|5900.71|5780.71|10
1655634520000|2022-06-19 10:28:40|5900.96|5780.96|5895.66|5775.66|5900.96|5780.96|5895.66|5775.66|10
1655634530000|2022-06-19 10:28:50|5895.76|5775.76|5893.04|5773.04|5896.29|5776.29|5893.04|5773.04|10
1655634540000|2022-06-19 10:29:00|5892.52|5772.52|5886.93|5766.93|5892.52|5772.52|5886.93|5766.93|10
1655634550000|2022-06-19 10:29:10|5885.75|5765.75|5884.51|5764.51|5885.75|5765.75|5881.82|5761.82|10
1655634560000|2022-06-19 10:29:20|5883.39|5763.39|5881.03|5761.03|5883.55|5763.55|5880.75|5760.75|10
1655634570000|2022-06-19 10:29:30|5880.4|5760.4|5878.89|5758.89|5880.65|5760.65|5878.89|5758.89|10
1655634580000|2022-06-19 10:29:40|5879.45|5759.45|5876.34|5756.34|5879.62|5759.62|5876.34|5756.34|10
1655634590000|2022-06-19 10:29:50|5876.66|5756.66|5875.51|5755.51|5876.66|5756.66|5872.99|5752.99|10
1655634600000|2022-06-19 10:30:00|5876.74|5756.74|5882.77|5762.77|5882.77|5762.77|5876.74|5756.74|10
1655634610000|2022-06-19 10:30:10|5883.05|5763.05|5882.4|5762.4|5884.39|5764.39|5882.4|5762.4|10
1655634620000|2022-06-19 10:30:20|5882.55|5762.55|5881.22|5761.22|5882.55|5762.55|5880.77|5760.77|10
1655634630000|2022-06-19 10:30:30|5881.2|5761.2|5882.19|5762.19|5882.19|5762.19|5880.22|5760.22|10
1655634640000|2022-06-19 10:30:40|5882.25|5762.25|5877.41|5757.41|5882.25|5762.25|5877.41|5757.41|10
1655634650000|2022-06-19 10:30:50|5877.16|5757.16|5870.92|5750.92|5877.16|5757.16|5870.92|5750.92|10
1655634660000|2022-06-19 10:31:00|5870.53|5750.53|5868.47|5748.47|5870.53|5750.53|5868.47|5748.47|8
1655634670000|2022-06-19 10:31:10|5867.42|5747.42|5871.31|5751.31|5877.45|5757.45|5867.42|5747.42|10
1655634680000|2022-06-19 10:31:20|5870.8|5750.8|5898.54|5778.54|5898.71|5778.71|5870.8|5750.8|10
1655634690000|2022-06-19 10:31:30|5898.93|5778.93|5900.5|5780.5|5901.73|5781.73|5898.93|5778.93|10
1655634700000|2022-06-19 10:31:40|5899.95|5779.95|5904.5|5784.5|5904.5|5784.5|5899.95|5779.95|10
1655634710000|2022-06-19 10:31:50|5904.34|5784.34|5910.25|5790.25|5910.25|5790.25|5904.3|5784.3|10
1655634720000|2022-06-19 10:32:00|5910.82|5790.82|5913.75|5793.75|5915.47|5795.47|5910.82|5790.82|10
1655634730000|2022-06-19 10:32:10|5913.35|5793.35|5911.39|5791.39|5913.35|5793.35|5911.2|5791.2|10
1655634740000|2022-06-19 10:32:20|5911.61|5791.61|5909.41|5789.41|5911.61|5791.61|5908.94|5788.94|10
1655634750000|2022-06-19 10:32:30|5909.57|5789.57|5913.25|5793.25|5913.54|5793.54|5909.42|5789.42|9
1655634760000|2022-06-19 10:32:40|5912.65|5792.65|5909.65|5789.65|5912.65|5792.65|5909.65|5789.65|10
1655634770000|2022-06-19 10:32:50|5908.91|5788.91|5904.99|5784.99|5908.91|5788.91|5904.99|5784.99|10
1655634780000|2022-06-19 10:33:00|5904.62|5784.62|5902.88|5782.88|5905.36|5785.36|5902.88|5782.88|10
1655634790000|2022-06-19 10:33:10|5902.9|5782.9|5902.39|5782.39|5903.37|5783.37|5902.28|5782.28|8
1655634800000|2022-06-19 10:33:20|5902.6|5782.6|5901.44|5781.44|5902.6|5782.6|5901.39|5781.39|10
1655634810000|2022-06-19 10:33:30|5901.1|5781.1|5900.47|5780.47|5901.1|5781.1|5900.11|5780.11|10
1655634820000|2022-06-19 10:33:40|5900.64|5780.64|5899.02|5779.02|5900.64|5780.64|5898.23|5778.23|10
1655634830000|2022-06-19 10:33:50|5899.56|5779.56|5900.82|5780.82|5901.8|5781.8|5899.54|5779.54|10
1655634840000|2022-06-19 10:34:00|5900.68|5780.68|5900.79|5780.79|5901.1|5781.1|5900.43|5780.43|10
1655634850000|2022-06-19 10:34:10|5900.62|5780.62|5900.45|5780.45|5901|5781|5900.39|5780.39|10
1655634860000|2022-06-19 10:34:20|5901.39|5781.39|5895.83|5775.83|5901.39|5781.39|5895.83|5775.83|10
1655634870000|2022-06-19 10:34:30|5896.06|5776.06|5896.89|5776.89|5896.89|5776.89|5893.97|5773.97|10
1655634880000|2022-06-19 10:34:40|5897.21|5777.21|5901.21|5781.21|5901.21|5781.21|5897.21|5777.21|10
1655634890000|2022-06-19 10:34:50|5900.18|5780.18|5902.79|5782.79|5903.64|5783.64|5900.18|5780.18|10
1655634900000|2022-06-19 10:35:00|5902.59|5782.59|5903.24|5783.24|5904.61|5784.61|5902.58|5782.58|10
1655634910000|2022-06-19 10:35:10|5904.04|5784.04|5904.67|5784.67|5905.08|5785.08|5903.51|5783.51|10
1655634920000|2022-06-19 10:35:20|5904.44|5784.44|5903.78|5783.78|5904.92|5784.92|5903.78|5783.78|10
1655634930000|2022-06-19 10:35:30|5903.29|5783.29|5904.05|5784.05|5904.81|5784.81|5903.29|5783.29|9
1655634940000|2022-06-19 10:35:40|5904.74|5784.74|5903.16|5783.16|5904.74|5784.74|5903.16|5783.16|10
1655634950000|2022-06-19 10:35:50|5902.84|5782.84|5903.02|5783.02|5903.11|5783.11|5902.66|5782.66|9
1655634960000|2022-06-19 10:36:00|5903.18|5783.18|5901.36|5781.36|5903.25|5783.25|5901.36|5781.36|10
1655634970000|2022-06-19 10:36:10|5901.45|5781.45|5903.26|5783.26|5903.42|5783.42|5901.45|5781.45|10
1655634980000|2022-06-19 10:36:20|5903.38|5783.38|5904.02|5784.02|5904.02|5784.02|5902.96|5782.96|10
1655634990000|2022-06-19 10:36:30|5904.35|5784.35|5906.48|5786.48|5906.48|5786.48|5904.19|5784.19|9
1655635000000|2022-06-19 10:36:40|5906.7|5786.7|5909.26|5789.26|5909.26|5789.26|5906.55|5786.55|10
1655635010000|2022-06-19 10:36:50|5910.07|5790.07|5909.61|5789.61|5910.65|5790.65|5909.61|5789.61|10
1655635020000|2022-06-19 10:37:00|5909.2|5789.2|5906.44|5786.44|5909.2|5789.2|5906.44|5786.44|10
1655635030000|2022-06-19 10:37:10|5904.68|5784.68|5901.69|5781.69|5904.68|5784.68|5901.69|5781.69|10
1655635040000|2022-06-19 10:37:20|5901.82|5781.82|5900.08|5780.08|5901.82|5781.82|5900.08|5780.08|10
1655635050000|2022-06-19 10:37:30|5900.17|5780.17|5897.36|5777.36|5900.17|5780.17|5897.36|5777.36|10
1655635060000|2022-06-19 10:37:40|5895.97|5775.97|5890.81|5770.81|5895.97|5775.97|5890.68|5770.68|10
1655635070000|2022-06-19 10:37:50|5890.68|5770.68|5883.4|5763.4|5890.68|5770.68|5882.97|5762.97|10
1655635080000|2022-06-19 10:38:00|5882.68|5762.68|5879.21|5759.21|5882.99|5762.99|5878.89|5758.89|10
1655635090000|2022-06-19 10:38:10|5876.81|5756.81|5876.12|5756.12|5877.15|5757.15|5875.02|5755.02|10
1655635100000|2022-06-19 10:38:20|5876.25|5756.25|5878.92|5758.92|5879.02|5759.02|5876.25|5756.25|10
1655635110000|2022-06-19 10:38:30|5879.34|5759.34|5879.14|5759.14|5880.16|5760.16|5879.14|5759.14|10
1655635120000|2022-06-19 10:38:40|5879.33|5759.33|5877.75|5757.75|5879.33|5759.33|5877.75|5757.75|10
1655635130000|2022-06-19 10:38:50|5877.31|5757.31|5875.62|5755.62|5877.51|5757.51|5875.62|5755.62|10
1655635140000|2022-06-19 10:39:00|5875.09|5755.09|5870.71|5750.71|5875.7|5755.7|5870.31|5750.31|10
1655635150000|2022-06-19 10:39:10|5868.02|5748.02|5862.45|5742.45|5869.34|5749.34|5862.45|5742.45|10
1655635160000|2022-06-19 10:39:20|5862.4|5742.4|5861.46|5741.46|5862.4|5742.4|5860.67|5740.67|10
1655635170000|2022-06-19 10:39:30|5861.43|5741.43|5856.86|5736.86|5861.71|5741.71|5856.86|5736.86|10
1655635180000|2022-06-19 10:39:40|5856.92|5736.92|5856.58|5736.58|5856.92|5736.92|5856.02|5736.02|10
1655635190000|2022-06-19 10:39:50|5855.97|5735.97|5861.39|5741.39|5861.39|5741.39|5855.97|5735.97|10
1655635200000|2022-06-19 10:40:00|5861.75|5741.75|5862.23|5742.23|5862.36|5742.36|5861.54|5741.54|10
1655635210000|2022-06-19 10:40:10|5862.37|5742.37|5859.4|5739.4|5862.37|5742.37|5859.4|5739.4|10
1655635220000|2022-06-19 10:40:20|5859.13|5739.13|5860.35|5740.35|5860.38|5740.38|5858.89|5738.89|9
1655635230000|2022-06-19 10:40:30|5860.9|5740.9|5866.16|5746.16|5866.16|5746.16|5860.9|5740.9|9
1655635240000|2022-06-19 10:40:40|5867.44|5747.44|5873.18|5753.18|5873.53|5753.53|5867.44|5747.44|10
1655635250000|2022-06-19 10:40:50|5873.6|5753.6|5876.26|5756.26|5876.27|5756.27|5873.6|5753.6|10
1655635260000|2022-06-19 10:41:00|5876.66|5756.66|5877.73|5757.73|5877.96|5757.96|5876.66|5756.66|10
1655635270000|2022-06-19 10:41:10|5877.67|5757.67|5877.06|5757.06|5878.46|5758.46|5877.06|5757.06|10
1655635280000|2022-06-19 10:41:20|5878.11|5758.11|5884.61|5764.61|5885.01|5765.01|5878.11|5758.11|10
1655635290000|2022-06-19 10:41:30|5884.55|5764.55|5887.7|5767.7|5887.7|5767.7|5884.55|5764.55|10
1655635300000|2022-06-19 10:41:40|5888.17|5768.17|5889.11|5769.11|5891.56|5771.56|5888.17|5768.17|10
1655635310000|2022-06-19 10:41:50|5893.54|5773.54|5889.87|5769.87|5893.54|5773.54|5888.57|5768.57|10
1655635320000|2022-06-19 10:42:00|5893.1|5773.1|5894.5|5774.5|5895.76|5775.76|5893.1|5773.1|10
1655635330000|2022-06-19 10:42:10|5894.14|5774.14|5892.38|5772.38|5894.21|5774.21|5892.38|5772.38|10
1655635340000|2022-06-19 10:42:20|5891.07|5771.07|5884.54|5764.54|5891.32|5771.32|5884.54|5764.54|10
1655635350000|2022-06-19 10:42:30|5884.8|5764.8|5885.99|5765.99|5885.99|5765.99|5884.52|5764.52|10
1655635360000|2022-06-19 10:42:40|5885.87|5765.87|5884.9|5764.9|5886.02|5766.02|5884.82|5764.82|10
1655635370000|2022-06-19 10:42:50|5885.05|5765.05|5884.77|5764.77|5885.06|5765.06|5884.35|5764.35|10
1655635380000|2022-06-19 10:43:00|5884.73|5764.73|5883.52|5763.52|5884.88|5764.88|5883.25|5763.25|10
1655635390000|2022-06-19 10:43:10|5883.77|5763.77|5885.57|5765.57|5885.57|5765.57|5883.77|5763.77|10
1655635400000|2022-06-19 10:43:20|5885.23|5765.23|5884.58|5764.58|5885.62|5765.62|5884.58|5764.58|10
1655635410000|2022-06-19 10:43:30|5883.65|5763.65|5881.61|5761.61|5883.65|5763.65|5881.15|5761.15|9
1655635420000|2022-06-19 10:43:40|5881.86|5761.86|5882.6|5762.6|5882.75|5762.75|5881.57|5761.57|10
1655635430000|2022-06-19 10:43:50|5882.62|5762.62|5884.62|5764.62|5884.62|5764.62|5882.6|5762.6|10
1655635440000|2022-06-19 10:44:00|5884.72|5764.72|5887.91|5767.91|5887.91|5767.91|5884.72|5764.72|10
1655635450000|2022-06-19 10:44:10|5887.84|5767.84|5888.22|5768.22|5888.37|5768.37|5887.76|5767.76|9
1655635460000|2022-06-19 10:44:20|5888.87|5768.87|5889.13|5769.13|5889.27|5769.27|5888.81|5768.81|10
1655635470000|2022-06-19 10:44:30|5889.22|5769.22|5888.82|5768.82|5889.22|5769.22|5888.65|5768.65|10
1655635480000|2022-06-19 10:44:40|5888.62|5768.62|5886.13|5766.13|5888.62|5768.62|5886.13|5766.13|10
1655635490000|2022-06-19 10:44:50|5886.3|5766.3|5885.18|5765.18|5886.3|5766.3|5885.14|5765.14|10
1655635500000|2022-06-19 10:45:00|5884.31|5764.31|5882.16|5762.16|5884.31|5764.31|5882.16|5762.16|10
1655635510000|2022-06-19 10:45:10|5882.31|5762.31|5881.45|5761.45|5882.95|5762.95|5881.24|5761.24|10
1655635520000|2022-06-19 10:45:20|5881.56|5761.56|5882.65|5762.65|5882.65|5762.65|5881.19|5761.19|10
1655635530000|2022-06-19 10:45:30|5882.84|5762.84|5881.51|5761.51|5882.84|5762.84|5881.51|5761.51|10
1655635540000|2022-06-19 10:45:40|5881.5|5761.5|5880.53|5760.53|5881.5|5761.5|5880.53|5760.53|10
1655635550000|2022-06-19 10:45:50|5880.45|5760.45|5877.91|5757.91|5880.45|5760.45|5877.6|5757.6|10
1655635560000|2022-06-19 10:46:00|5877.32|5757.32|5873.44|5753.44|5877.32|5757.32|5873.44|5753.44|10
1655635570000|2022-06-19 10:46:10|5872.04|5752.04|5867.64|5747.64|5872.04|5752.04|5867.6|5747.6|10
1655635580000|2022-06-19 10:46:20|5866.6|5746.6|5864.71|5744.71|5866.94|5746.94|5864.64|5744.64|10
1655635590000|2022-06-19 10:46:30|5863.73|5743.73|5863.81|5743.81|5864.52|5744.52|5863.73|5743.73|10
1655635600000|2022-06-19 10:46:40|5864.92|5744.92|5863.01|5743.01|5865.29|5745.29|5863.01|5743.01|9
1655635610000|2022-06-19 10:46:50|5862.39|5742.39|5856.93|5736.93|5862.42|5742.42|5856.62|5736.62|10
1655635620000|2022-06-19 10:47:00|5856.5|5736.5|5851.82|5731.82|5856.5|5736.5|5851.77|5731.77|10
1655635630000|2022-06-19 10:47:10|5852|5732|5852.24|5732.24|5853.04|5733.04|5851.51|5731.51|10
1655635640000|2022-06-19 10:47:20|5851.93|5731.93|5853.58|5733.58|5854.93|5734.93|5851.93|5731.93|10
1655635650000|2022-06-19 10:47:30|5854.43|5734.43|5853.82|5733.82|5854.43|5734.43|5853.71|5733.71|10
1655635660000|2022-06-19 10:47:40|5853.36|5733.36|5853.95|5733.95|5853.95|5733.95|5852.22|5732.22|10
1655635670000|2022-06-19 10:47:50|5854.46|5734.46|5854.67|5734.67|5855.74|5735.74|5854.46|5734.46|10
1655635680000|2022-06-19 10:48:00|5854.78|5734.78|5854.85|5734.85|5855.44|5735.44|5854.78|5734.78|10
1655635690000|2022-06-19 10:48:10|5855.21|5735.21|5853.96|5733.96|5855.21|5735.21|5853.96|5733.96|10
1655635700000|2022-06-19 10:48:20|5854.22|5734.22|5857.97|5737.97|5857.97|5737.97|5854.22|5734.22|10
1655635710000|2022-06-19 10:48:30|5857.85|5737.85|5864.98|5744.98|5865.37|5745.37|5857.85|5737.85|10
1655635720000|2022-06-19 10:48:40|5864.94|5744.94|5870.62|5750.62|5870.62|5750.62|5864.94|5744.94|10
1655635730000|2022-06-19 10:48:50|5870.6|5750.6|5876.88|5756.88|5876.88|5756.88|5870.6|5750.6|10
1655635740000|2022-06-19 10:49:00|5877.67|5757.67|5878.06|5758.06|5878.72|5758.72|5877.54|5757.54|9
1655635750000|2022-06-19 10:49:10|5877.99|5757.99|5876.38|5756.38|5878.11|5758.11|5876.38|5756.38|10
1655635760000|2022-06-19 10:49:20|5875.89|5755.89|5874.87|5754.87|5875.92|5755.92|5874.87|5754.87|10
1655635770000|2022-06-19 10:49:30|5874.9|5754.9|5875.06|5755.06|5875.17|5755.17|5873.69|5753.69|10
1655635780000|2022-06-19 10:49:40|5874.68|5754.68|5878.16|5758.16|5878.16|5758.16|5874.57|5754.57|10
1655635790000|2022-06-19 10:49:50|5878.22|5758.22|5882.01|5762.01|5882.01|5762.01|5878.22|5758.22|10
1655635800000|2022-06-19 10:50:00|5882.22|5762.22|5886|5766|5886|5766|5882.22|5762.22|10
1655635810000|2022-06-19 10:50:10|5886.6|5766.6|5886.54|5766.54|5886.87|5766.87|5886.33|5766.33|10
1655635820000|2022-06-19 10:50:20|5886.25|5766.25|5885.84|5765.84|5886.88|5766.88|5885.84|5765.84|10
1655635830000|2022-06-19 10:50:30|5886.06|5766.06|5885.25|5765.25|5886.06|5766.06|5884.98|5764.98|10
1655635840000|2022-06-19 10:50:40|5885.28|5765.28|5882.21|5762.21|5885.28|5765.28|5882.21|5762.21|10
1655635850000|2022-06-19 10:50:50|5881.75|5761.75|5877.75|5757.75|5882.49|5762.49|5877.75|5757.75|10
1655635860000|2022-06-19 10:51:00|5877.9|5757.9|5875.88|5755.88|5877.9|5757.9|5875.88|5755.88|10
1655635870000|2022-06-19 10:51:10|5875.95|5755.95|5874.54|5754.54|5875.96|5755.96|5874.54|5754.54|9
1655635880000|2022-06-19 10:51:20|5874.63|5754.63|5874.56|5754.56|5875.3|5755.3|5873.67|5753.67|10
1655635890000|2022-06-19 10:51:30|5874.17|5754.17|5872.94|5752.94|5874.36|5754.36|5872.34|5752.34|10
1655635900000|2022-06-19 10:51:40|5872.53|5752.53|5871.84|5751.84|5872.53|5752.53|5871.4|5751.4|10
1655635910000|2022-06-19 10:51:50|5871.46|5751.46|5870.55|5750.55|5871.74|5751.74|5870.55|5750.55|10
1655635920000|2022-06-19 10:52:00|5870.29|5750.29|5870.04|5750.04|5871.35|5751.35|5869.36|5749.36|9
1655635930000|2022-06-19 10:52:10|5871.73|5751.73|5871.34|5751.34|5872.49|5752.49|5870.03|5750.03|10
1655635940000|2022-06-19 10:52:20|5871.26|5751.26|5878.28|5758.28|5878.28|5758.28|5871.26|5751.26|10
1655635950000|2022-06-19 10:52:30|5877.69|5757.69|5881.2|5761.2|5881.2|5761.2|5877.69|5757.69|10
1655635960000|2022-06-19 10:52:40|5880.97|5760.97|5883.63|5763.63|5883.63|5763.63|5880.97|5760.97|10
1655635970000|2022-06-19 10:52:50|5883.57|5763.57|5885.73|5765.73|5885.73|5765.73|5882.82|5762.82|10
1655635980000|2022-06-19 10:53:00|5884.42|5764.42|5888.58|5768.58|5888.58|5768.58|5884.42|5764.42|10
1655635990000|2022-06-19 10:53:10|5888.38|5768.38|5893.16|5773.16|5893.16|5773.16|5887.98|5767.98|10
1655636000000|2022-06-19 10:53:20|5894.53|5774.53|5899.7|5779.7|5899.7|5779.7|5894.53|5774.53|10
1655636010000|2022-06-19 10:53:30|5900.8|5780.8|5898.86|5778.86|5900.8|5780.8|5898.08|5778.08|10
1655636020000|2022-06-19 10:53:40|5898.95|5778.95|5900.68|5780.68|5900.68|5780.68|5897.94|5777.94|10
1655636030000|2022-06-19 10:53:50|5902.96|5782.96|5904.21|5784.21|5905.11|5785.11|5902.96|5782.96|10
1655636040000|2022-06-19 10:54:00|5903.83|5783.83|5902.56|5782.56|5903.89|5783.89|5902.56|5782.56|10
1655636050000|2022-06-19 10:54:10|5902.75|5782.75|5900.25|5780.25|5902.75|5782.75|5900.22|5780.22|10
1655636060000|2022-06-19 10:54:20|5899.94|5779.94|5897.58|5777.58|5899.94|5779.94|5897.58|5777.58|10
1655636070000|2022-06-19 10:54:30|5898.1|5778.1|5896.82|5776.82|5898.1|5778.1|5895.87|5775.87|10
1655636080000|2022-06-19 10:54:40|5896.37|5776.37|5895.31|5775.31|5896.61|5776.61|5895.31|5775.31|10
1655636090000|2022-06-19 10:54:50|5895.75|5775.75|5895.92|5775.92|5896.49|5776.49|5895.68|5775.68|10
1655636100000|2022-06-19 10:55:00|5895.78|5775.78|5899.44|5779.44|5899.44|5779.44|5895.78|5775.78|10
1655636110000|2022-06-19 10:55:10|5899.55|5779.55|5899.65|5779.65|5899.65|5779.65|5898.43|5778.43|10
1655636120000|2022-06-19 10:55:20|5899.91|5779.91|5899.03|5779.03|5899.91|5779.91|5898.68|5778.68|10
1655636130000|2022-06-19 10:55:30|5898.88|5778.88|5900.67|5780.67|5900.67|5780.67|5898.69|5778.69|10
1655636140000|2022-06-19 10:55:40|5901.76|5781.76|5901.83|5781.83|5901.83|5781.83|5900.25|5780.25|10
1655636150000|2022-06-19 10:55:50|5902.08|5782.08|5913.9|5793.9|5913.9|5793.9|5901.86|5781.86|10
1655636160000|2022-06-19 10:56:00|5915.28|5795.28|5921.43|5801.43|5921.43|5801.43|5912.06|5792.06|10
1655636170000|2022-06-19 10:56:10|5922.24|5802.24|5927.01|5807.01|5927.01|5807.01|5922.24|5802.24|10
1655636180000|2022-06-19 10:56:20|5927.19|5807.19|5925.18|5805.18|5927.43|5807.43|5925.16|5805.16|10
1655636190000|2022-06-19 10:56:30|5924.31|5804.31|5919.03|5799.03|5924.49|5804.49|5919.03|5799.03|10
1655636200000|2022-06-19 10:56:40|5918.49|5798.49|5917.19|5797.19|5918.49|5798.49|5917.07|5797.07|9
1655636210000|2022-06-19 10:56:50|5917.06|5797.06|5913.85|5793.85|5917.06|5797.06|5913.85|5793.85|10
1655636220000|2022-06-19 10:57:00|5913.59|5793.59|5913.33|5793.33|5913.59|5793.59|5913.07|5793.07|9
1655636230000|2022-06-19 10:57:10|5912.48|5792.48|5910.67|5790.67|5912.48|5792.48|5910.67|5790.67|10
1655636240000|2022-06-19 10:57:20|5910.59|5790.59|5913.27|5793.27|5913.54|5793.54|5910.59|5790.59|10
1655636250000|2022-06-19 10:57:30|5913.17|5793.17|5912.73|5792.73|5913.31|5793.31|5912.51|5792.51|10
1655636260000|2022-06-19 10:57:40|5912.14|5792.14|5910.12|5790.12|5912.15|5792.15|5910.11|5790.11|10
1655636270000|2022-06-19 10:57:50|5909.5|5789.5|5909.05|5789.05|5909.59|5789.59|5908.67|5788.67|10
1655636280000|2022-06-19 10:58:00|5909.43|5789.43|5911.9|5791.9|5911.9|5791.9|5909.43|5789.43|10
1655636290000|2022-06-19 10:58:10|5911.75|5791.75|5920.93|5800.93|5920.93|5800.93|5911.75|5791.75|10
1655636300000|2022-06-19 10:58:20|5921.77|5801.77|5936.74|5816.74|5936.74|5816.74|5921.17|5801.17|10
1655636310000|2022-06-19 10:58:30|5934.56|5814.56|5950.3|5830.3|5950.4|5830.4|5934.56|5814.56|9
1655636320000|2022-06-19 10:58:40|5951.21|5831.21|5954.53|5834.53|5955.04|5835.04|5951.21|5831.21|10
1655636330000|2022-06-19 10:58:50|5954.59|5834.59|5941.58|5821.58|5954.59|5834.59|5941.58|5821.58|10
1655636340000|2022-06-19 10:59:00|5940.14|5820.14|5933.87|5813.87|5940.14|5820.14|5933.87|5813.87|10
1655636350000|2022-06-19 10:59:10|5934.58|5814.58|5928.28|5808.28|5934.58|5814.58|5928.28|5808.28|10
1655636360000|2022-06-19 10:59:20|5928.37|5808.37|5940.81|5820.81|5940.81|5820.81|5928.27|5808.27|10
1655636370000|2022-06-19 10:59:30|5943.07|5823.07|5942.15|5822.15|5946.43|5826.43|5942.15|5822.15|9
1655636380000|2022-06-19 10:59:40|5942.1|5822.1|5938.96|5818.96|5942.1|5822.1|5938.96|5818.96|10
1655636390000|2022-06-19 10:59:50|5939.27|5819.27|5933.15|5813.15|5939.27|5819.27|5932.45|5812.45|10
1655636400000|2022-06-19 11:00:00|5932.66|5812.66|5935.79|5815.79|5935.79|5815.79|5931.47|5811.47|10
1655636410000|2022-06-19 11:00:10|5935.61|5815.61|5930.29|5810.29|5935.76|5815.76|5930.29|5810.29|10
1655636420000|2022-06-19 11:00:20|5929.05|5809.05|5927.77|5807.77|5929.05|5809.05|5924.5|5804.5|10
1655636430000|2022-06-19 11:00:30|5928.6|5808.6|5937.56|5817.56|5937.56|5817.56|5928.6|5808.6|10
1655636440000|2022-06-19 11:00:40|5937.99|5817.99|5934.84|5814.84|5938.6|5818.6|5934.84|5814.84|10
1655636450000|2022-06-19 11:00:50|5934.69|5814.69|5933.88|5813.88|5934.89|5814.89|5933.88|5813.88|10
1655636460000|2022-06-19 11:01:00|5934.33|5814.33|5935.53|5815.53|5935.53|5815.53|5934.16|5814.16|10
1655636470000|2022-06-19 11:01:10|5935.34|5815.34|5935.8|5815.8|5937.4|5817.4|5933.58|5813.58|10
1655636480000|2022-06-19 11:01:20|5938.29|5818.29|5938.55|5818.55|5938.9|5818.9|5935.5|5815.5|10
1655636490000|2022-06-19 11:01:30|5940|5820|5937.73|5817.73|5940.86|5820.86|5937.73|5817.73|10
1655636500000|2022-06-19 11:01:40|5937.89|5817.89|5926.87|5806.87|5937.89|5817.89|5926.87|5806.87|10
1655636510000|2022-06-19 11:01:50|5925.57|5805.57|5923.5|5803.5|5925.57|5805.57|5922.54|5802.54|10
1655636520000|2022-06-19 11:02:00|5923.93|5803.93|5913.93|5793.93|5924.15|5804.15|5913.93|5793.93|10
1655636530000|2022-06-19 11:02:10|5911.92|5791.92|5914.88|5794.88|5914.88|5794.88|5911.92|5791.92|10
1655636540000|2022-06-19 11:02:20|5915.14|5795.14|5910.06|5790.06|5915.3|5795.3|5910.06|5790.06|10
1655636550000|2022-06-19 11:02:30|5910.34|5790.34|5909.57|5789.57|5910.34|5790.34|5908.16|5788.16|10
1655636560000|2022-06-19 11:02:40|5909.45|5789.45|5911.95|5791.95|5911.95|5791.95|5909.12|5789.12|10
1655636570000|2022-06-19 11:02:50|5911.18|5791.18|5913.36|5793.36|5913.6|5793.6|5911|5791|10
1655636580000|2022-06-19 11:03:00|5913.84|5793.84|5914.42|5794.42|5914.63|5794.63|5913.33|5793.33|10
1655636590000|2022-06-19 11:03:10|5914.5|5794.5|5913.89|5793.89|5914.63|5794.63|5913.89|5793.89|9
1655636600000|2022-06-19 11:03:20|5913.48|5793.48|5910.2|5790.2|5913.6|5793.6|5910.2|5790.2|10
1655636610000|2022-06-19 11:03:30|5910.26|5790.26|5908.65|5788.65|5910.26|5790.26|5907.81|5787.81|10
1655636620000|2022-06-19 11:03:40|5908.42|5788.42|5908.23|5788.23|5908.42|5788.42|5907.94|5787.94|9
1655636630000|2022-06-19 11:03:50|5909.72|5789.72|5913.96|5793.96|5913.96|5793.96|5909.63|5789.63|10
1655636640000|2022-06-19 11:04:00|5913.89|5793.89|5916.35|5796.35|5916.35|5796.35|5913.89|5793.89|10
1655636650000|2022-06-19 11:04:10|5917.15|5797.15|5915.34|5795.34|5917.15|5797.15|5915.34|5795.34|10
1655636660000|2022-06-19 11:04:20|5915.37|5795.37|5914.58|5794.58|5915.37|5795.37|5914.33|5794.33|10
1655636670000|2022-06-19 11:04:30|5914.69|5794.69|5913.86|5793.86|5914.69|5794.69|5913.7|5793.7|10
1655636680000|2022-06-19 11:04:40|5913.65|5793.65|5911.52|5791.52|5913.85|5793.85|5911.07|5791.07|10
1655636690000|2022-06-19 11:04:50|5910.47|5790.47|5906.55|5786.55|5911.21|5791.21|5906.55|5786.55|10
1655636700000|2022-06-19 11:05:00|5906.85|5786.85|5909.89|5789.89|5910.16|5790.16|5906.71|5786.71|10
1655636710000|2022-06-19 11:05:10|5910.19|5790.19|5914.76|5794.76|5914.76|5794.76|5910.19|5790.19|10
1655636720000|2022-06-19 11:05:20|5915.63|5795.63|5915.32|5795.32|5916.55|5796.55|5915.32|5795.32|10
1655636730000|2022-06-19 11:05:30|5914.38|5794.38|5911.73|5791.73|5914.58|5794.58|5911.73|5791.73|10
1655636740000|2022-06-19 11:05:40|5911.47|5791.47|5907.61|5787.61|5911.47|5791.47|5907.61|5787.61|10
1655636750000|2022-06-19 11:05:50|5907|5787|5904.27|5784.27|5907.66|5787.66|5904.27|5784.27|10
1655636760000|2022-06-19 11:06:00|5903.64|5783.64|5899.58|5779.58|5903.64|5783.64|5899.58|5779.58|10
1655636770000|2022-06-19 11:06:10|5898.89|5778.89|5897.22|5777.22|5898.93|5778.93|5897.22|5777.22|9
1655636780000|2022-06-19 11:06:20|5897.25|5777.25|5897.17|5777.17|5897.57|5777.57|5896.44|5776.44|9
1655636790000|2022-06-19 11:06:30|5897.14|5777.14|5899.6|5779.6|5899.71|5779.71|5897.14|5777.14|10
1655636800000|2022-06-19 11:06:40|5900.44|5780.44|5900.86|5780.86|5901.39|5781.39|5900.3|5780.3|10
1655636810000|2022-06-19 11:06:50|5900.89|5780.89|5899.75|5779.75|5900.9|5780.9|5899.75|5779.75|10
1655636820000|2022-06-19 11:07:00|5899.6|5779.6|5898.45|5778.45|5899.6|5779.6|5898.35|5778.35|10
1655636830000|2022-06-19 11:07:10|5898.32|5778.32|5899.23|5779.23|5899.23|5779.23|5898.09|5778.09|10
1655636840000|2022-06-19 11:07:20|5899.37|5779.37|5903.41|5783.41|5903.41|5783.41|5898.45|5778.45|10
1655636850000|2022-06-19 11:07:30|5904.9|5784.9|5905.36|5785.36|5906.35|5786.35|5904.22|5784.22|10
1655636860000|2022-06-19 11:07:40|5905.54|5785.54|5906.48|5786.48|5906.73|5786.73|5905.54|5785.54|10
1655636870000|2022-06-19 11:07:50|5906.12|5786.12|5905.97|5785.97|5906.74|5786.74|5905.97|5785.97|9
1655636880000|2022-06-19 11:08:00|5906.09|5786.09|5905.13|5785.13|5906.09|5786.09|5905.13|5785.13|10
1655636890000|2022-06-19 11:08:10|5904.98|5784.98|5906.42|5786.42|5906.42|5786.42|5904.6|5784.6|10
1655636900000|2022-06-19 11:08:20|5906.85|5786.85|5909.08|5789.08|5909.1|5789.1|5906.85|5786.85|10
1655636910000|2022-06-19 11:08:30|5909.92|5789.92|5910.14|5790.14|5910.25|5790.25|5909.85|5789.85|9
1655636920000|2022-06-19 11:08:40|5910.2|5790.2|5909.01|5789.01|5910.24|5790.24|5909.01|5789.01|10
1655636930000|2022-06-19 11:08:50|5908.97|5788.97|5909.02|5789.02|5909.1|5789.1|5908.25|5788.25|10
1655636940000|2022-06-19 11:09:00|5909.05|5789.05|5908.51|5788.51|5909.08|5789.08|5908.48|5788.48|10
1655636950000|2022-06-19 11:09:10|5908.15|5788.15|5906.68|5786.68|5908.15|5788.15|5906.68|5786.68|10
1655636960000|2022-06-19 11:09:20|5906.6|5786.6|5905.13|5785.13|5906.6|5786.6|5905.13|5785.13|10
1655636970000|2022-06-19 11:09:30|5904.97|5784.97|5905.05|5785.05|5905.13|5785.13|5904.74|5784.74|9
1655636980000|2022-06-19 11:09:40|5904.62|5784.62|5902.28|5782.28|5904.62|5784.62|5902.26|5782.26|10
1655636990000|2022-06-19 11:09:50|5901.8|5781.8|5902.55|5782.55|5902.55|5782.55|5901.8|5781.8|10
1655637000000|2022-06-19 11:10:00|5902.03|5782.03|5901.1|5781.1|5902.58|5782.58|5901.1|5781.1|10
1655637010000|2022-06-19 11:10:10|5900.88|5780.88|5899.25|5779.25|5900.88|5780.88|5899.11|5779.11|10
1655637020000|2022-06-19 11:10:20|5899.79|5779.79|5899.02|5779.02|5899.79|5779.79|5899.02|5779.02|10
1655637030000|2022-06-19 11:10:30|5898.54|5778.54|5897.97|5777.97|5898.54|5778.54|5897.97|5777.97|10
1655637040000|2022-06-19 11:10:40|5898.07|5778.07|5898.25|5778.25|5898.46|5778.46|5898.07|5778.07|9
1655637050000|2022-06-19 11:10:50|5898.07|5778.07|5893.96|5773.96|5898.07|5778.07|5893.96|5773.96|10
1655637060000|2022-06-19 11:11:00|5893.95|5773.95|5890.83|5770.83|5893.95|5773.95|5890.58|5770.58|10
1655637070000|2022-06-19 11:11:10|5890.84|5770.84|5890.58|5770.58|5891.1|5771.1|5890.58|5770.58|10
1655637080000|2022-06-19 11:11:20|5890.77|5770.77|5891.5|5771.5|5891.5|5771.5|5890.63|5770.63|9
1655637090000|2022-06-19 11:11:30|5891.56|5771.56|5891.76|5771.76|5892.37|5772.37|5891.56|5771.56|9
1655637100000|2022-06-19 11:11:40|5891.89|5771.89|5890.63|5770.63|5891.89|5771.89|5890.62|5770.62|10
1655637110000|2022-06-19 11:11:50|5890.33|5770.33|5889.12|5769.12|5890.33|5770.33|5889.12|5769.12|10
1655637120000|2022-06-19 11:12:00|5889.16|5769.16|5887.16|5767.16|5889.16|5769.16|5886.69|5766.69|10
1655637130000|2022-06-19 11:12:10|5886.9|5766.9|5893.72|5773.72|5893.72|5773.72|5886.9|5766.9|10
1655637140000|2022-06-19 11:12:20|5894.21|5774.21|5898.65|5778.65|5898.65|5778.65|5894.21|5774.21|10
1655637150000|2022-06-19 11:12:30|5898.56|5778.56|5898.93|5778.93|5899.69|5779.69|5898.56|5778.56|10
1655637160000|2022-06-19 11:12:40|5899|5779|5900.05|5780.05|5900.34|5780.34|5899|5779|10
1655637170000|2022-06-19 11:12:50|5900.06|5780.06|5900.42|5780.42|5901.14|5781.14|5899.94|5779.94|10
1655637180000|2022-06-19 11:13:00|5900.32|5780.32|5899.99|5779.99|5900.36|5780.36|5899.79|5779.79|10
1655637190000|2022-06-19 11:13:10|5899.76|5779.76|5899.72|5779.72|5899.81|5779.81|5899.35|5779.35|10
1655637200000|2022-06-19 11:13:20|5899.04|5779.04|5899.91|5779.91|5899.91|5779.91|5898.98|5778.98|10
1655637210000|2022-06-19 11:13:30|5899.83|5779.83|5897.9|5777.9|5899.83|5779.83|5897.9|5777.9|10
1655637220000|2022-06-19 11:13:40|5897.85|5777.85|5897.44|5777.44|5897.85|5777.85|5897.32|5777.32|10
1655637230000|2022-06-19 11:13:50|5897.32|5777.32|5896.76|5776.76|5897.44|5777.44|5896.3|5776.3|10
1655637240000|2022-06-19 11:14:00|5896.3|5776.3|5895.66|5775.66|5896.62|5776.62|5895.61|5775.61|10
1655637250000|2022-06-19 11:14:10|5896.47|5776.47|5895.98|5775.98|5896.47|5776.47|5895.44|5775.44|10
1655637260000|2022-06-19 11:14:20|5895.7|5775.7|5895.82|5775.82|5896.03|5776.03|5895.47|5775.47|10
1655637270000|2022-06-19 11:14:30|5896.08|5776.08|5897|5777|5897|5777|5896.08|5776.08|10
1655637280000|2022-06-19 11:14:40|5896.61|5776.61|5897.25|5777.25|5897.54|5777.54|5896.61|5776.61|10
1655637290000|2022-06-19 11:14:50|5898.06|5778.06|5898.41|5778.41|5898.42|5778.42|5898.06|5778.06|10
1655637300000|2022-06-19 11:15:00|5898.94|5778.94|5901.74|5781.74|5901.74|5781.74|5898.54|5778.54|10
1655637310000|2022-06-19 11:15:10|5902.37|5782.37|5907.44|5787.44|5907.44|5787.44|5902.31|5782.31|10
1655637320000|2022-06-19 11:15:20|5907.87|5787.87|5915.65|5795.65|5915.65|5795.65|5907.87|5787.87|10
1655637330000|2022-06-19 11:15:30|5915.5|5795.5|5919.53|5799.53|5919.53|5799.53|5915.5|5795.5|10
1655637340000|2022-06-19 11:15:40|5917.66|5797.66|5920.27|5800.27|5920.62|5800.62|5917.37|5797.37|10
1655637350000|2022-06-19 11:15:50|5919.63|5799.63|5916.25|5796.25|5920.42|5800.42|5916.25|5796.25|10
1655637360000|2022-06-19 11:16:00|5914.88|5794.88|5911.16|5791.16|5914.88|5794.88|5911.09|5791.09|10
1655637370000|2022-06-19 11:16:10|5910.89|5790.89|5909.22|5789.22|5910.89|5790.89|5908.84|5788.84|10
1655637380000|2022-06-19 11:16:20|5908.23|5788.23|5905.38|5785.38|5908.23|5788.23|5905.38|5785.38|10
1655637390000|2022-06-19 11:16:30|5905.19|5785.19|5904.85|5784.85|5905.61|5785.61|5904.65|5784.65|10
1655637400000|2022-06-19 11:16:40|5904.68|5784.68|5904.12|5784.12|5905.21|5785.21|5904.02|5784.02|10
1655637410000|2022-06-19 11:16:50|5902.68|5782.68|5901.44|5781.44|5903.25|5783.25|5901.44|5781.44|10
1655637420000|2022-06-19 11:17:00|5900.5|5780.5|5894.54|5774.54|5900.5|5780.5|5894.54|5774.54|10
1655637430000|2022-06-19 11:17:10|5894.64|5774.64|5893.67|5773.67|5894.64|5774.64|5893.02|5773.02|10
1655637440000|2022-06-19 11:17:20|5893.04|5773.04|5891.77|5771.77|5893.1|5773.1|5891.77|5771.77|9
1655637450000|2022-06-19 11:17:30|5892.39|5772.39|5894.67|5774.67|5894.67|5774.67|5891.24|5771.24|10
1655637460000|2022-06-19 11:17:40|5894.59|5774.59|5895.54|5775.54|5895.54|5775.54|5892.74|5772.74|9
1655637470000|2022-06-19 11:17:50|5895.82|5775.82|5898.91|5778.91|5898.91|5778.91|5895.47|5775.47|10
1655637480000|2022-06-19 11:18:00|5898.89|5778.89|5899.55|5779.55|5900.01|5780.01|5898.89|5778.89|9
1655637490000|2022-06-19 11:18:10|5900.48|5780.48|5901.83|5781.83|5902.18|5782.18|5900.48|5780.48|10
1655637500000|2022-06-19 11:18:20|5901.38|5781.38|5906.22|5786.22|5906.22|5786.22|5901.38|5781.38|10
1655637510000|2022-06-19 11:18:30|5907.99|5787.99|5909.06|5789.06|5909.06|5789.06|5907.09|5787.09|10
1655637520000|2022-06-19 11:18:40|5908.54|5788.54|5904.42|5784.42|5909.75|5789.75|5904.42|5784.42|10
1655637530000|2022-06-19 11:18:50|5902.71|5782.71|5897.11|5777.11|5902.71|5782.71|5897.11|5777.11|10
1655637540000|2022-06-19 11:19:00|5897.24|5777.24|5896.6|5776.6|5897.4|5777.4|5896.6|5776.6|9
1655637550000|2022-06-19 11:19:10|5896.43|5776.43|5895.82|5775.82|5897.04|5777.04|5895.4|5775.4|10
1655637560000|2022-06-19 11:19:20|5896|5776|5894.09|5774.09|5896|5776|5894.09|5774.09|10
1655637570000|2022-06-19 11:19:30|5894.33|5774.33|5893.62|5773.62|5894.33|5774.33|5893.35|5773.35|10
1655637580000|2022-06-19 11:19:40|5893.64|5773.64|5892.03|5772.03|5893.64|5773.64|5892.03|5772.03|10
1655637590000|2022-06-19 11:19:50|5892|5772|5891.97|5771.97|5892.81|5772.81|5891.95|5771.95|10
1655637600000|2022-06-19 11:20:00|5892|5772|5891.99|5771.99|5892.21|5772.21|5891.11|5771.11|10
1655637610000|2022-06-19 11:20:10|5892.33|5772.33|5893.36|5773.36|5893.88|5773.88|5892.33|5772.33|10
1655637620000|2022-06-19 11:20:20|5893.13|5773.13|5891.84|5771.84|5893.17|5773.17|5891.84|5771.84|10
1655637630000|2022-06-19 11:20:30|5891.66|5771.66|5889.5|5769.5|5891.66|5771.66|5889.42|5769.42|10
1655637640000|2022-06-19 11:20:40|5889.45|5769.45|5888.98|5768.98|5889.82|5769.82|5888.98|5768.98|10
1655637650000|2022-06-19 11:20:50|5888.59|5768.59|5885.07|5765.07|5888.59|5768.59|5885.07|5765.07|9
1655637660000|2022-06-19 11:21:00|5884.75|5764.75|5883.16|5763.16|5884.78|5764.78|5883.16|5763.16|10
1655637670000|2022-06-19 11:21:10|5882.95|5762.95|5880.27|5760.27|5882.95|5762.95|5880.27|5760.27|9
1655637680000|2022-06-19 11:21:20|5880.42|5760.42|5878.54|5758.54|5880.89|5760.89|5878.54|5758.54|10
1655637690000|2022-06-19 11:21:30|5878.71|5758.71|5876.42|5756.42|5878.71|5758.71|5876.42|5756.42|10
1655637700000|2022-06-19 11:21:40|5876.67|5756.67|5878.57|5758.57|5878.96|5758.96|5876.67|5756.67|10
1655637710000|2022-06-19 11:21:50|5878.53|5758.53|5878.9|5758.9|5879.39|5759.39|5878.49|5758.49|10
1655637720000|2022-06-19 11:22:00|5879.66|5759.66|5880.26|5760.26|5880.88|5760.88|5879.12|5759.12|10
1655637730000|2022-06-19 11:22:10|5880.42|5760.42|5881.83|5761.83|5881.83|5761.83|5880.31|5760.31|10
1655637740000|2022-06-19 11:22:20|5880.8|5760.8|5882.76|5762.76|5883.16|5763.16|5880.8|5760.8|10
1655637750000|2022-06-19 11:22:30|5882.91|5762.91|5884.83|5764.83|5885.11|5765.11|5882.91|5762.91|10
1655637760000|2022-06-19 11:22:40|5888.19|5768.19|5895.58|5775.58|5895.58|5775.58|5887.86|5767.86|10
1655637770000|2022-06-19 11:22:50|5895.48|5775.48|5895.46|5775.46|5896.26|5776.26|5895.06|5775.06|10
1655637780000|2022-06-19 11:23:00|5894.7|5774.7|5893|5773|5894.7|5774.7|5893|5773|10
1655637790000|2022-06-19 11:23:10|5892.74|5772.74|5894.17|5774.17|5894.17|5774.17|5892.74|5772.74|10
1655637800000|2022-06-19 11:23:20|5894.3|5774.3|5895.43|5775.43|5895.55|5775.55|5894.3|5774.3|10
1655637810000|2022-06-19 11:23:30|5895.37|5775.37|5895.79|5775.79|5895.94|5775.94|5895.37|5775.37|9
1655637820000|2022-06-19 11:23:40|5895.68|5775.68|5895.39|5775.39|5895.8|5775.8|5895.39|5775.39|10
1655637830000|2022-06-19 11:23:50|5895.02|5775.02|5892.6|5772.6|5895.02|5775.02|5892.6|5772.6|10
1655637840000|2022-06-19 11:24:00|5892.61|5772.61|5893.88|5773.88|5893.88|5773.88|5892.61|5772.61|10
1655637850000|2022-06-19 11:24:10|5893.98|5773.98|5895.51|5775.51|5895.51|5775.51|5893.98|5773.98|10
1655637860000|2022-06-19 11:24:20|5895.91|5775.91|5896.66|5776.66|5896.74|5776.74|5895.91|5775.91|10
1655637870000|2022-06-19 11:24:30|5896.92|5776.92|5898.08|5778.08|5898.32|5778.32|5896.92|5776.92|10
1655637880000|2022-06-19 11:24:40|5898.27|5778.27|5898.32|5778.32|5898.6|5778.6|5898.12|5778.12|10
1655637890000|2022-06-19 11:24:50|5898.28|5778.28|5896.3|5776.3|5898.45|5778.45|5896.3|5776.3|10
1655637900000|2022-06-19 11:25:00|5895.52|5775.52|5892.1|5772.1|5895.52|5775.52|5892.1|5772.1|10
1655637910000|2022-06-19 11:25:10|5892.19|5772.19|5893.33|5773.33|5893.54|5773.54|5892.19|5772.19|10
1655637920000|2022-06-19 11:25:20|5893.14|5773.14|5893.69|5773.69|5893.72|5773.72|5893.14|5773.14|10
1655637930000|2022-06-19 11:25:30|5893.61|5773.61|5893.97|5773.97|5894.09|5774.09|5893.61|5773.61|9
1655637940000|2022-06-19 11:25:40|5894.08|5774.08|5892.92|5772.92|5894.08|5774.08|5892.7|5772.7|10
1655637950000|2022-06-19 11:25:50|5892.98|5772.98|5893.43|5773.43|5893.58|5773.58|5892.92|5772.92|10
1655637960000|2022-06-19 11:26:00|5893.6|5773.6|5895.29|5775.29|5895.29|5775.29|5893.42|5773.42|10
1655637970000|2022-06-19 11:26:10|5895.4|5775.4|5895.61|5775.61|5895.79|5775.79|5895.27|5775.27|10
1655637980000|2022-06-19 11:26:20|5895.48|5775.48|5894.03|5774.03|5895.65|5775.65|5893.8|5773.8|10
1655637990000|2022-06-19 11:26:30|5894.07|5774.07|5893.51|5773.51|5894.33|5774.33|5893.34|5773.34|10
1655638000000|2022-06-19 11:26:40|5893.57|5773.57|5894.56|5774.56|5894.96|5774.96|5893.57|5773.57|9
1655638010000|2022-06-19 11:26:50|5894.61|5774.61|5894.4|5774.4|5894.92|5774.92|5894.4|5774.4|9
1655638020000|2022-06-19 11:27:00|5894.22|5774.22|5893.17|5773.17|5894.27|5774.27|5893.08|5773.08|10
1655638030000|2022-06-19 11:27:10|5892.98|5772.98|5893.69|5773.69|5893.69|5773.69|5892.96|5772.96|10
1655638040000|2022-06-19 11:27:20|5893.53|5773.53|5893.53|5773.53|5893.7|5773.7|5893.4|5773.4|10
1655638050000|2022-06-19 11:27:30|5893.31|5773.31|5892.21|5772.21|5893.31|5773.31|5892.21|5772.21|9
1655638060000|2022-06-19 11:27:40|5892.46|5772.46|5891.68|5771.68|5892.46|5772.46|5891.68|5771.68|10
1655638070000|2022-06-19 11:27:50|5891.79|5771.79|5892.14|5772.14|5892.18|5772.18|5891.76|5771.76|10
1655638080000|2022-06-19 11:28:00|5892.17|5772.17|5892.38|5772.38|5893.05|5773.05|5892.17|5772.17|10
1655638090000|2022-06-19 11:28:10|5892.44|5772.44|5893.8|5773.8|5893.8|5773.8|5892.44|5772.44|10
1655638100000|2022-06-19 11:28:20|5893.88|5773.88|5898.81|5778.81|5898.81|5778.81|5893.88|5773.88|10
1655638110000|2022-06-19 11:28:30|5899.1|5779.1|5900.07|5780.07|5900.81|5780.81|5899.1|5779.1|10
1655638120000|2022-06-19 11:28:40|5900.12|5780.12|5901.76|5781.76|5901.76|5781.76|5899.67|5779.67|10
1655638130000|2022-06-19 11:28:50|5901.95|5781.95|5902.59|5782.59|5902.65|5782.65|5901.95|5781.95|10
1655638140000|2022-06-19 11:29:00|5902.78|5782.78|5903.16|5783.16|5903.16|5783.16|5902.6|5782.6|10
1655638150000|2022-06-19 11:29:10|5903.01|5783.01|5903.49|5783.49|5903.49|5783.49|5902.75|5782.75|10
1655638160000|2022-06-19 11:29:20|5903.28|5783.28|5903.02|5783.02|5903.37|5783.37|5902.94|5782.94|10
1655638170000|2022-06-19 11:29:30|5902.97|5782.97|5902.85|5782.85|5903.34|5783.34|5902.85|5782.85|9
1655638180000|2022-06-19 11:29:40|5902.79|5782.79|5903.08|5783.08|5903.09|5783.09|5902.43|5782.43|10
1655638190000|2022-06-19 11:29:50|5903.12|5783.12|5904.49|5784.49|5904.51|5784.51|5903.06|5783.06|10
1655638200000|2022-06-19 11:30:00|5904.67|5784.67|5905.59|5785.59|5905.64|5785.64|5904.67|5784.67|10
1655638210000|2022-06-19 11:30:10|5905.58|5785.58|5905.1|5785.1|5905.79|5785.79|5905.1|5785.1|9
1655638220000|2022-06-19 11:30:20|5904.84|5784.84|5905.1|5785.1|5905.16|5785.16|5904.66|5784.66|10
1655638230000|2022-06-19 11:30:30|5905.36|5785.36|5906.36|5786.36|5906.69|5786.69|5905.11|5785.11|10
1655638240000|2022-06-19 11:30:40|5906.23|5786.23|5905.43|5785.43|5906.55|5786.55|5905.34|5785.34|10
1655638250000|2022-06-19 11:30:50|5904.83|5784.83|5906.98|5786.98|5906.98|5786.98|5904.66|5784.66|9
1655638260000|2022-06-19 11:31:00|5906.87|5786.87|5906.66|5786.66|5907.05|5787.05|5906.6|5786.6|10
1655638270000|2022-06-19 11:31:10|5906.71|5786.71|5909|5789|5909.25|5789.25|5906.71|5786.71|10
1655638280000|2022-06-19 11:31:20|5909.08|5789.08|5910.14|5790.14|5910.18|5790.18|5909.08|5789.08|10
1655638290000|2022-06-19 11:31:30|5909.85|5789.85|5909.12|5789.12|5909.85|5789.85|5909.12|5789.12|10
1655638300000|2022-06-19 11:31:40|5908.9|5788.9|5908.7|5788.7|5909.5|5789.5|5908.7|5788.7|9
1655638310000|2022-06-19 11:31:50|5908.69|5788.69|5908.59|5788.59|5908.78|5788.78|5908.31|5788.31|10
1655638320000|2022-06-19 11:32:00|5908.51|5788.51|5909.35|5789.35|5909.35|5789.35|5908.39|5788.39|10
1655638330000|2022-06-19 11:32:10|5909.7|5789.7|5911|5791|5911|5791|5909.7|5789.7|9
1655638340000|2022-06-19 11:32:20|5911.53|5791.53|5912.31|5792.31|5912.6|5792.6|5911.47|5791.47|10
1655638350000|2022-06-19 11:32:30|5912.05|5792.05|5911.86|5791.86|5912.09|5792.09|5911.75|5791.75|10
1655638360000|2022-06-19 11:32:40|5912.14|5792.14|5912.84|5792.84|5912.91|5792.91|5912.14|5792.14|9
1655638370000|2022-06-19 11:32:50|5913.4|5793.4|5914.18|5794.18|5914.67|5794.67|5913.23|5793.23|10
1655638380000|2022-06-19 11:33:00|5914.26|5794.26|5914.28|5794.28|5914.63|5794.63|5913.86|5793.86|10
1655638390000|2022-06-19 11:33:10|5914.27|5794.27|5917.69|5797.69|5918.25|5798.25|5914.2|5794.2|9
1655638400000|2022-06-19 11:33:20|5918.57|5798.57|5920.86|5800.86|5920.91|5800.91|5918.57|5798.57|10
1655638410000|2022-06-19 11:33:30|5920.96|5800.96|5920.43|5800.43|5920.96|5800.96|5920.43|5800.43|10
1655638420000|2022-06-19 11:33:40|5920.6|5800.6|5921.7|5801.7|5921.74|5801.74|5920.44|5800.44|10
1655638430000|2022-06-19 11:33:50|5922.53|5802.53|5923.17|5803.17|5923.75|5803.75|5922.53|5802.53|10
1655638440000|2022-06-19 11:34:00|5923.23|5803.23|5922.15|5802.15|5923.23|5803.23|5922.15|5802.15|9
1655638450000|2022-06-19 11:34:10|5922.25|5802.25|5922.08|5802.08|5922.25|5802.25|5921.97|5801.97|9
1655638460000|2022-06-19 11:34:20|5921.92|5801.92|5920.61|5800.61|5921.92|5801.92|5920.61|5800.61|10
1655638470000|2022-06-19 11:34:30|5920.56|5800.56|5919.09|5799.09|5920.56|5800.56|5919.09|5799.09|10
1655638480000|2022-06-19 11:34:40|5919.46|5799.46|5918.54|5798.54|5919.46|5799.46|5918.54|5798.54|10
1655638490000|2022-06-19 11:34:50|5918.69|5798.69|5918.87|5798.87|5919.17|5799.17|5918.29|5798.29|9
1655638500000|2022-06-19 11:35:00|5918.94|5798.94|5920.45|5800.45|5920.45|5800.45|5918.94|5798.94|10
1655638510000|2022-06-19 11:35:10|5920.33|5800.33|5918.96|5798.96|5920.33|5800.33|5918.96|5798.96|10
1655638520000|2022-06-19 11:35:20|5918.8|5798.8|5916.08|5796.08|5918.8|5798.8|5915.92|5795.92|10
1655638530000|2022-06-19 11:35:30|5915.94|5795.94|5912.36|5792.36|5915.94|5795.94|5912.36|5792.36|10
1655638540000|2022-06-19 11:35:40|5912.05|5792.05|5910.46|5790.46|5912.05|5792.05|5910.46|5790.46|10
1655638550000|2022-06-19 11:35:50|5910.58|5790.58|5906.39|5786.39|5910.58|5790.58|5906.25|5786.25|10
1655638560000|2022-06-19 11:36:00|5906.83|5786.83|5904.52|5784.52|5906.83|5786.83|5904.52|5784.52|10
1655638570000|2022-06-19 11:36:10|5904.8|5784.8|5902.04|5782.04|5904.8|5784.8|5901.61|5781.61|10
1655638580000|2022-06-19 11:36:20|5901.74|5781.74|5899.23|5779.23|5901.74|5781.74|5897.79|5777.79|10
1655638590000|2022-06-19 11:36:30|5899.26|5779.26|5900.01|5780.01|5900.07|5780.07|5899.18|5779.18|10
1655638600000|2022-06-19 11:36:40|5899.73|5779.73|5898.07|5778.07|5899.73|5779.73|5898.07|5778.07|10
1655638610000|2022-06-19 11:36:50|5897.88|5777.88|5894.67|5774.67|5897.88|5777.88|5894.67|5774.67|10
1655638620000|2022-06-19 11:37:00|5894.55|5774.55|5893.83|5773.83|5894.55|5774.55|5893.59|5773.59|10
1655638630000|2022-06-19 11:37:10|5893.33|5773.33|5892.3|5772.3|5893.33|5773.33|5892.3|5772.3|10
1655638640000|2022-06-19 11:37:20|5891.88|5771.88|5893.39|5773.39|5893.39|5773.39|5891.88|5771.88|10
1655638650000|2022-06-19 11:37:30|5893.46|5773.46|5894.83|5774.83|5896.29|5776.29|5893.46|5773.46|9
1655638660000|2022-06-19 11:37:40|5895.02|5775.02|5897.32|5777.32|5897.49|5777.49|5894.63|5774.63|10
1655638670000|2022-06-19 11:37:50|5897.56|5777.56|5899.28|5779.28|5899.28|5779.28|5897.56|5777.56|10
1655638680000|2022-06-19 11:38:00|5899.72|5779.72|5902.57|5782.57|5902.57|5782.57|5899.72|5779.72|9
1655638690000|2022-06-19 11:38:10|5902.39|5782.39|5902.25|5782.25|5902.63|5782.63|5902.25|5782.25|10
1655638700000|2022-06-19 11:38:20|5902.23|5782.23|5901.38|5781.38|5902.37|5782.37|5901.38|5781.38|10
1655638710000|2022-06-19 11:38:30|5901.43|5781.43|5901.68|5781.68|5902.38|5782.38|5901.43|5781.43|9
1655638720000|2022-06-19 11:38:40|5901.8|5781.8|5899.22|5779.22|5901.8|5781.8|5899.22|5779.22|10
1655638730000|2022-06-19 11:38:50|5899.26|5779.26|5895.87|5775.87|5899.26|5779.26|5895.87|5775.87|10
1655638740000|2022-06-19 11:39:00|5895.71|5775.71|5893.22|5773.22|5895.71|5775.71|5893.22|5773.22|9
1655638750000|2022-06-19 11:39:10|5893.17|5773.17|5891.57|5771.57|5893.33|5773.33|5891.57|5771.57|10
1655638760000|2022-06-19 11:39:20|5891.4|5771.4|5890.59|5770.59|5891.4|5771.4|5890.59|5770.59|8
1655638770000|2022-06-19 11:39:30|5890.69|5770.69|5888.73|5768.73|5890.69|5770.69|5888.73|5768.73|10
1655638780000|2022-06-19 11:39:40|5888.67|5768.67|5890.11|5770.11|5890.32|5770.32|5888.67|5768.67|10
1655638790000|2022-06-19 11:39:50|5889.73|5769.73|5890.84|5770.84|5890.84|5770.84|5889.73|5769.73|9
1655638800000|2022-06-19 11:40:00|5890.46|5770.46|5889.21|5769.21|5891.04|5771.04|5889.21|5769.21|10
1655638810000|2022-06-19 11:40:10|5888.51|5768.51|5885.24|5765.24|5888.51|5768.51|5885.22|5765.22|10
1655638820000|2022-06-19 11:40:20|5885.54|5765.54|5884.56|5764.56|5885.69|5765.69|5883.68|5763.68|10
1655638830000|2022-06-19 11:40:30|5884.45|5764.45|5881.91|5761.91|5884.45|5764.45|5881.91|5761.91|10
1655638840000|2022-06-19 11:40:40|5881.56|5761.56|5879.04|5759.04|5881.56|5761.56|5879.04|5759.04|9
1655638850000|2022-06-19 11:40:50|5878.44|5758.44|5878.4|5758.4|5878.99|5758.99|5878.22|5758.22|10
1655638860000|2022-06-19 11:41:00|5878.37|5758.37|5878.79|5758.79|5879.04|5759.04|5878.13|5758.13|10
1655638870000|2022-06-19 11:41:10|5878.82|5758.82|5878.46|5758.46|5878.94|5758.94|5878.42|5758.42|10
1655638880000|2022-06-19 11:41:20|5878.57|5758.57|5880.57|5760.57|5880.57|5760.57|5878.57|5758.57|9
1655638890000|2022-06-19 11:41:30|5880.52|5760.52|5881.35|5761.35|5881.48|5761.48|5880.52|5760.52|10
1655638900000|2022-06-19 11:41:40|5881.31|5761.31|5879.69|5759.69|5881.31|5761.31|5879.69|5759.69|10
1655638910000|2022-06-19 11:41:50|5880.06|5760.06|5880.35|5760.35|5880.87|5760.87|5879.99|5759.99|10
1655638920000|2022-06-19 11:42:00|5880.61|5760.61|5881.84|5761.84|5881.84|5761.84|5880.19|5760.19|10
1655638930000|2022-06-19 11:42:10|5880.65|5760.65|5877.82|5757.82|5882.45|5762.45|5877.82|5757.82|9
1655638940000|2022-06-19 11:42:20|5876.08|5756.08|5872.1|5752.1|5876.08|5756.08|5871.38|5751.38|10
1655638950000|2022-06-19 11:42:30|5872.07|5752.07|5868.76|5748.76|5872.07|5752.07|5868.76|5748.76|10
1655638960000|2022-06-19 11:42:40|5868.69|5748.69|5870.5|5750.5|5871.08|5751.08|5868.69|5748.69|10
1655638970000|2022-06-19 11:42:50|5870.01|5750.01|5868.04|5748.04|5870.01|5750.01|5867.94|5747.94|10
1655638980000|2022-06-19 11:43:00|5867.28|5747.28|5868.68|5748.68|5868.68|5748.68|5867.13|5747.13|10
1655638990000|2022-06-19 11:43:10|5868.29|5748.29|5868.46|5748.46|5868.59|5748.59|5867.74|5747.74|10
1655639000000|2022-06-19 11:43:20|5867.85|5747.85|5870.38|5750.38|5870.51|5750.51|5867.53|5747.53|10
1655639010000|2022-06-19 11:43:30|5870.51|5750.51|5871.86|5751.86|5871.86|5751.86|5870.51|5750.51|10
1655639020000|2022-06-19 11:43:40|5871.53|5751.53|5872.63|5752.63|5872.63|5752.63|5871.53|5751.53|10
1655639030000|2022-06-19 11:43:50|5872.92|5752.92|5873.53|5753.53|5874.18|5754.18|5872.92|5752.92|9
1655639040000|2022-06-19 11:44:00|5873.72|5753.72|5872.67|5752.67|5873.72|5753.72|5872.67|5752.67|10
1655639050000|2022-06-19 11:44:10|5873.37|5753.37|5874.5|5754.5|5874.53|5754.53|5873.37|5753.37|10
1655639060000|2022-06-19 11:44:20|5874.7|5754.7|5876.45|5756.45|5876.62|5756.62|5874.7|5754.7|10
1655639070000|2022-06-19 11:44:30|5876.14|5756.14|5876.12|5756.12|5876.37|5756.37|5876.01|5756.01|9
1655639080000|2022-06-19 11:44:40|5876.17|5756.17|5876.98|5756.98|5876.98|5756.98|5875.45|5755.45|10
1655639090000|2022-06-19 11:44:50|5877.32|5757.32|5879.83|5759.83|5880.03|5760.03|5877.32|5757.32|10
1655639100000|2022-06-19 11:45:00|5879.6|5759.6|5877.87|5757.87|5879.6|5759.6|5877.56|5757.56|10
1655639110000|2022-06-19 11:45:10|5877.86|5757.86|5879.01|5759.01|5879.01|5759.01|5877.8|5757.8|10
1655639120000|2022-06-19 11:45:20|5879.42|5759.42|5879.22|5759.22|5880.22|5760.22|5879.22|5759.22|10
1655639130000|2022-06-19 11:45:30|5879.26|5759.26|5876.08|5756.08|5879.26|5759.26|5876.03|5756.03|10
1655639140000|2022-06-19 11:45:40|5875.88|5755.88|5874.56|5754.56|5875.88|5755.88|5874.54|5754.54|10
1655639150000|2022-06-19 11:45:50|5874.38|5754.38|5873.33|5753.33|5874.38|5754.38|5873.16|5753.16|10
1655639160000|2022-06-19 11:46:00|5873.54|5753.54|5873.49|5753.49|5873.58|5753.58|5873.35|5753.35|10
1655639170000|2022-06-19 11:46:10|5873.88|5753.88|5874.99|5754.99|5874.99|5754.99|5873.88|5753.88|10
1655639180000|2022-06-19 11:46:20|5875.06|5755.06|5875.61|5755.61|5875.61|5755.61|5875.06|5755.06|10
1655639190000|2022-06-19 11:46:30|5875.49|5755.49|5875.73|5755.73|5875.74|5755.74|5875.29|5755.29|10
1655639200000|2022-06-19 11:46:40|5875.61|5755.61|5875.73|5755.73|5876.3|5756.3|5875.61|5755.61|10
1655639210000|2022-06-19 11:46:50|5876.27|5756.27|5876.55|5756.55|5876.8|5756.8|5876.27|5756.27|10
1655639220000|2022-06-19 11:47:00|5876.59|5756.59|5876.79|5756.79|5877.12|5757.12|5876.59|5756.59|10
1655639230000|2022-06-19 11:47:10|5876.37|5756.37|5874.45|5754.45|5876.37|5756.37|5874.45|5754.45|10
1655639240000|2022-06-19 11:47:20|5874.19|5754.19|5872.09|5752.09|5874.19|5754.19|5872.09|5752.09|10
1655639250000|2022-06-19 11:47:30|5872.39|5752.39|5871.92|5751.92|5872.39|5752.39|5871.63|5751.63|10
1655639260000|2022-06-19 11:47:40|5872.03|5752.03|5871.02|5751.02|5872.03|5752.03|5870.88|5750.88|10
1655639270000|2022-06-19 11:47:50|5870.88|5750.88|5870.28|5750.28|5871.14|5751.14|5870.28|5750.28|10
1655639280000|2022-06-19 11:48:00|5870.22|5750.22|5868.25|5748.25|5870.22|5750.22|5868.1|5748.1|9
1655639290000|2022-06-19 11:48:10|5868.49|5748.49|5869.1|5749.1|5869.26|5749.26|5868.49|5748.49|10
1655639300000|2022-06-19 11:48:20|5869.2|5749.2|5870.48|5750.48|5870.49|5750.49|5869.09|5749.09|10
1655639310000|2022-06-19 11:48:30|5870.73|5750.73|5873.86|5753.86|5873.86|5753.86|5870.73|5750.73|10
1655639320000|2022-06-19 11:48:40|5874.08|5754.08|5876.16|5756.16|5876.16|5756.16|5874.08|5754.08|10
1655639330000|2022-06-19 11:48:50|5876.4|5756.4|5876.33|5756.33|5876.4|5756.4|5875.11|5755.11|9
1655639340000|2022-06-19 11:49:00|5876.65|5756.65|5878.03|5758.03|5878.11|5758.11|5876.65|5756.65|10
1655639350000|2022-06-19 11:49:10|5878.35|5758.35|5879.33|5759.33|5879.46|5759.46|5878.2|5758.2|10
1655639360000|2022-06-19 11:49:20|5879.42|5759.42|5880.54|5760.54|5880.55|5760.55|5879.42|5759.42|10
1655639370000|2022-06-19 11:49:30|5880.24|5760.24|5880.06|5760.06|5880.41|5760.41|5879.86|5759.86|10
1655639380000|2022-06-19 11:49:40|5879.63|5759.63|5880.44|5760.44|5880.44|5760.44|5879.63|5759.63|9
1655639390000|2022-06-19 11:49:50|5880.36|5760.36|5881.35|5761.35|5881.35|5761.35|5880.17|5760.17|9
1655639400000|2022-06-19 11:50:00|5881.44|5761.44|5882.07|5762.07|5882.09|5762.09|5881.27|5761.27|9
1655639410000|2022-06-19 11:50:10|5882.19|5762.19|5882.55|5762.55|5882.55|5762.55|5882.19|5762.19|10
1655639420000|2022-06-19 11:50:20|5882.67|5762.67|5882.42|5762.42|5882.67|5762.67|5882.3|5762.3|10
1655639430000|2022-06-19 11:50:30|5882.78|5762.78|5882.92|5762.92|5883.15|5763.15|5882.62|5762.62|10
1655639440000|2022-06-19 11:50:40|5883.02|5763.02|5883.73|5763.73|5883.73|5763.73|5883.02|5763.02|10
1655639450000|2022-06-19 11:50:50|5883.92|5763.92|5885.27|5765.27|5885.28|5765.28|5883.92|5763.92|8
1655639460000|2022-06-19 11:51:00|5885.2|5765.2|5884.86|5764.86|5885.2|5765.2|5884.75|5764.75|10
1655639470000|2022-06-19 11:51:10|5884.98|5764.98|5884.26|5764.26|5885.05|5765.05|5884.21|5764.21|10
1655639480000|2022-06-19 11:51:20|5884.27|5764.27|5887.49|5767.49|5887.49|5767.49|5884.08|5764.08|10
1655639490000|2022-06-19 11:51:30|5888.2|5768.2|5888.77|5768.77|5888.77|5768.77|5887.68|5767.68|10
1655639500000|2022-06-19 11:51:40|5888.52|5768.52|5889.1|5769.1|5889.15|5769.15|5888.52|5768.52|10
1655639510000|2022-06-19 11:51:50|5889.05|5769.05|5888.93|5768.93|5889.12|5769.12|5888.82|5768.82|10
1655639520000|2022-06-19 11:52:00|5889.34|5769.34|5889.17|5769.17|5889.41|5769.41|5888.96|5768.96|9
1655639530000|2022-06-19 11:52:10|5889.03|5769.03|5887.24|5767.24|5889.03|5769.03|5887.24|5767.24|10
1655639540000|2022-06-19 11:52:20|5887.09|5767.09|5887.46|5767.46|5887.51|5767.51|5886.84|5766.84|10
1655639550000|2022-06-19 11:52:30|5887.26|5767.26|5888.86|5768.86|5888.86|5768.86|5887.11|5767.11|10
1655639560000|2022-06-19 11:52:40|5888.63|5768.63|5888.04|5768.04|5888.71|5768.71|5888.04|5768.04|10
1655639570000|2022-06-19 11:52:50|5887.97|5767.97|5887.02|5767.02|5887.97|5767.97|5886.96|5766.96|10
1655639580000|2022-06-19 11:53:00|5887|5767|5887.29|5767.29|5887.29|5767.29|5886.53|5766.53|10
1655639590000|2022-06-19 11:53:10|5887.4|5767.4|5888.15|5768.15|5888.15|5768.15|5887.4|5767.4|10
1655639600000|2022-06-19 11:53:20|5888.1|5768.1|5888.84|5768.84|5889.04|5769.04|5887.99|5767.99|10
1655639610000|2022-06-19 11:53:30|5888.72|5768.72|5888.63|5768.63|5888.77|5768.77|5888.63|5768.63|9
1655639620000|2022-06-19 11:53:40|5888.74|5768.74|5889.17|5769.17|5889.24|5769.24|5888.74|5768.74|10
1655639630000|2022-06-19 11:53:50|5889.19|5769.19|5889.31|5769.31|5889.31|5769.31|5889.04|5769.04|7
1655639640000|2022-06-19 11:54:00|5889.36|5769.36|5889.16|5769.16|5889.45|5769.45|5889.07|5769.07|10
1655639650000|2022-06-19 11:54:10|5889.17|5769.17|5889.64|5769.64|5889.77|5769.77|5889.17|5769.17|9
1655639660000|2022-06-19 11:54:20|5889.63|5769.63|5888.93|5768.93|5889.63|5769.63|5888.84|5768.84|10
1655639670000|2022-06-19 11:54:30|5888.66|5768.66|5888.35|5768.35|5888.66|5768.66|5888.29|5768.29|10
1655639680000|2022-06-19 11:54:40|5888.17|5768.17|5888.47|5768.47|5888.5|5768.5|5888.07|5768.07|10
1655639690000|2022-06-19 11:54:50|5888.45|5768.45|5888.84|5768.84|5888.94|5768.94|5888.45|5768.45|10
1655639700000|2022-06-19 11:55:00|5889.22|5769.22|5889.75|5769.75|5889.75|5769.75|5889.22|5769.22|9
1655639710000|2022-06-19 11:55:10|5889.53|5769.53|5889.36|5769.36|5889.85|5769.85|5889.36|5769.36|10
1655639720000|2022-06-19 11:55:20|5889.39|5769.39|5889.95|5769.95|5889.95|5769.95|5889.3|5769.3|10
1655639730000|2022-06-19 11:55:30|5889.8|5769.8|5889.48|5769.48|5889.8|5769.8|5889.04|5769.04|10
1655639740000|2022-06-19 11:55:40|5889.5|5769.5|5889.25|5769.25|5889.5|5769.5|5889.22|5769.22|10
1655639750000|2022-06-19 11:55:50|5889.15|5769.15|5889.94|5769.94|5889.99|5769.99|5889.15|5769.15|10
1655639760000|2022-06-19 11:56:00|5889.79|5769.79|5890.36|5770.36|5890.36|5770.36|5889.61|5769.61|10
1655639770000|2022-06-19 11:56:10|5890.27|5770.27|5890.43|5770.43|5890.51|5770.51|5890.12|5770.12|9
1655639780000|2022-06-19 11:56:20|5890.55|5770.55|5889.74|5769.74|5890.55|5770.55|5889.74|5769.74|10
1655639790000|2022-06-19 11:56:30|5889.38|5769.38|5888.11|5768.11|5889.38|5769.38|5888.11|5768.11|10
1655639800000|2022-06-19 11:56:40|5888.08|5768.08|5887.86|5767.86|5888.11|5768.11|5887.73|5767.73|10
1655639810000|2022-06-19 11:56:50|5887.73|5767.73|5887.85|5767.85|5887.91|5767.91|5887.68|5767.68|9
1655639820000|2022-06-19 11:57:00|5887.84|5767.84|5888.08|5768.08|5888.08|5768.08|5887.71|5767.71|7
1655639830000|2022-06-19 11:57:10|5888.42|5768.42|5887.83|5767.83|5888.42|5768.42|5887.73|5767.73|9
1655639840000|2022-06-19 11:57:20|5887.76|5767.76|5888.03|5768.03|5888.03|5768.03|5887.72|5767.72|10
1655639850000|2022-06-19 11:57:30|5887.94|5767.94|5888.03|5768.03|5888.03|5768.03|5887.67|5767.67|9
1655639860000|2022-06-19 11:57:40|5888.01|5768.01|5888.44|5768.44|5888.44|5768.44|5887.97|5767.97|9
1655639870000|2022-06-19 11:57:50|5888.46|5768.46|5889.1|5769.1|5889.1|5769.1|5888.36|5768.36|10
1655639880000|2022-06-19 11:58:00|5889.36|5769.36|5890.85|5770.85|5890.85|5770.85|5889.34|5769.34|10
1655639890000|2022-06-19 11:58:10|5891.07|5771.07|5893.15|5773.15|5893.15|5773.15|5891.07|5771.07|10
1655639900000|2022-06-19 11:58:20|5892.8|5772.8|5893.91|5773.91|5893.91|5773.91|5892.8|5772.8|9
1655639910000|2022-06-19 11:58:30|5893.98|5773.98|5893.88|5773.88|5894.09|5774.09|5893.62|5773.62|10
1655639920000|2022-06-19 11:58:40|5893.84|5773.84|5893.39|5773.39|5893.84|5773.84|5893.34|5773.34|10
1655639930000|2022-06-19 11:58:50|5893.17|5773.17|5892.31|5772.31|5893.17|5773.17|5892.09|5772.09|10
1655639940000|2022-06-19 11:59:00|5891.96|5771.96|5891.39|5771.39|5891.96|5771.96|5891.27|5771.27|9
1655639950000|2022-06-19 11:59:10|5891.67|5771.67|5891.39|5771.39|5892.02|5772.02|5891.39|5771.39|10
1655639960000|2022-06-19 11:59:20|5891.34|5771.34|5889.11|5769.11|5891.42|5771.42|5889.11|5769.11|9
1655639970000|2022-06-19 11:59:30|5888.89|5768.89|5887.81|5767.81|5888.89|5768.89|5887.81|5767.81|8
1655639980000|2022-06-19 11:59:40|5887.75|5767.75|5886.35|5766.35|5887.75|5767.75|5886.35|5766.35|10
1655639990000|2022-06-19 11:59:50|5886.32|5766.32|5886.77|5766.77|5886.77|5766.77|5886.23|5766.23|10
1655640000000|2022-06-19 12:00:00|5886.99|5766.99|5888.84|5768.84|5888.84|5768.84|5886.99|5766.99|9
1655640010000|2022-06-19 12:00:10|5888.6|5768.6|5891.3|5771.3|5891.3|5771.3|5888.6|5768.6|10
1655640020000|2022-06-19 12:00:20|5891.31|5771.31|5889.82|5769.82|5891.31|5771.31|5889.78|5769.78|10
1655640030000|2022-06-19 12:00:30|5889.75|5769.75|5890.22|5770.22|5890.22|5770.22|5889.59|5769.59|9
1655640040000|2022-06-19 12:00:40|5890.05|5770.05|5891.56|5771.56|5891.56|5771.56|5890.05|5770.05|9
1655640050000|2022-06-19 12:00:50|5892.05|5772.05|5891.58|5771.58|5892.05|5772.05|5891.13|5771.13|10
1655640060000|2022-06-19 12:01:00|5891.39|5771.39|5890.31|5770.31|5891.5|5771.5|5890.28|5770.28|10
1655640070000|2022-06-19 12:01:10|5890.42|5770.42|5889.97|5769.97|5890.42|5770.42|5889.78|5769.78|10
1655640080000|2022-06-19 12:01:20|5889.89|5769.89|5889.76|5769.76|5889.98|5769.98|5889.76|5769.76|10
1655640090000|2022-06-19 12:01:30|5890.05|5770.05|5889.95|5769.95|5890.26|5770.26|5889.95|5769.95|10
1655640100000|2022-06-19 12:01:40|5890.01|5770.01|5889.62|5769.62|5890.01|5770.01|5889.57|5769.57|8
1655640110000|2022-06-19 12:01:50|5889.17|5769.17|5889.82|5769.82|5889.82|5769.82|5888.3|5768.3|10
1655640120000|2022-06-19 12:02:00|5890.02|5770.02|5890.36|5770.36|5890.36|5770.36|5889.94|5769.94|10
1655640130000|2022-06-19 12:02:10|5890.33|5770.33|5890.64|5770.64|5890.75|5770.75|5890.25|5770.25|10
1655640140000|2022-06-19 12:02:20|5890.56|5770.56|5892.3|5772.3|5892.3|5772.3|5890.56|5770.56|10
1655640150000|2022-06-19 12:02:30|5892.36|5772.36|5893.53|5773.53|5893.66|5773.66|5892.33|5772.33|10
1655640160000|2022-06-19 12:02:40|5893.42|5773.42|5894.95|5774.95|5894.95|5774.95|5893.42|5773.42|10
1655640170000|2022-06-19 12:02:50|5895.15|5775.15|5896|5776|5896|5776|5895.11|5775.11|9
1655640180000|2022-06-19 12:03:00|5896.43|5776.43|5896.77|5776.77|5896.79|5776.79|5896.41|5776.41|9
1655640190000|2022-06-19 12:03:10|5896.67|5776.67|5897.07|5777.07|5897.07|5777.07|5896.43|5776.43|10
1655640200000|2022-06-19 12:03:20|5896.83|5776.83|5897.44|5777.44|5897.44|5777.44|5896.81|5776.81|10
1655640210000|2022-06-19 12:03:30|5897.64|5777.64|5900.67|5780.67|5901.07|5781.07|5897.64|5777.64|10
1655640220000|2022-06-19 12:03:40|5901.02|5781.02|5902.05|5782.05|5902.23|5782.23|5900.89|5780.89|10
1655640230000|2022-06-19 12:03:50|5902.01|5782.01|5900.22|5780.22|5902.01|5782.01|5900.22|5780.22|10
1655640240000|2022-06-19 12:04:00|5900.21|5780.21|5896.37|5776.37|5900.21|5780.21|5896.37|5776.37|10
1655640250000|2022-06-19 12:04:10|5896.4|5776.4|5893.37|5773.37|5896.4|5776.4|5893.37|5773.37|10
1655640260000|2022-06-19 12:04:20|5893.59|5773.59|5891.88|5771.88|5893.59|5773.59|5891.67|5771.67|9
1655640270000|2022-06-19 12:04:30|5891.75|5771.75|5884.17|5764.17|5891.75|5771.75|5884.17|5764.17|10
1655640280000|2022-06-19 12:04:40|5884.56|5764.56|5878.77|5758.77|5884.56|5764.56|5878.77|5758.77|10
1655640290000|2022-06-19 12:04:50|5878.73|5758.73|5877.07|5757.07|5878.75|5758.75|5877.07|5757.07|10
1655640300000|2022-06-19 12:05:00|5876.82|5756.82|5875.31|5755.31|5876.82|5756.82|5875.31|5755.31|10
1655640310000|2022-06-19 12:05:10|5875.16|5755.16|5873.99|5753.99|5875.3|5755.3|5873.99|5753.99|9
1655640320000|2022-06-19 12:05:20|5873.44|5753.44|5872.46|5752.46|5873.44|5753.44|5871.81|5751.81|10
1655640330000|2022-06-19 12:05:30|5872.4|5752.4|5874.37|5754.37|5874.37|5754.37|5872.4|5752.4|9
1655640340000|2022-06-19 12:05:40|5873.61|5753.61|5876.11|5756.11|5876.11|5756.11|5873.61|5753.61|10
1655640350000|2022-06-19 12:05:50|5876.05|5756.05|5878.3|5758.3|5878.3|5758.3|5875.72|5755.72|10
1655640360000|2022-06-19 12:06:00|5878.54|5758.54|5877.67|5757.67|5878.63|5758.63|5877.59|5757.59|10
1655640370000|2022-06-19 12:06:10|5877.7|5757.7|5879.42|5759.42|5879.98|5759.98|5877.25|5757.25|10
1655640380000|2022-06-19 12:06:20|5880.02|5760.02|5882.69|5762.69|5882.69|5762.69|5880.02|5760.02|10
1655640390000|2022-06-19 12:06:30|5882.81|5762.81|5883.41|5763.41|5883.42|5763.42|5882.81|5762.81|10
1655640400000|2022-06-19 12:06:40|5883.78|5763.78|5887.36|5767.36|5887.36|5767.36|5883.64|5763.64|10
1655640410000|2022-06-19 12:06:50|5887.88|5767.88|5887.94|5767.94|5889.06|5769.06|5887.54|5767.54|10
1655640420000|2022-06-19 12:07:00|5887.91|5767.91|5887.03|5767.03|5887.95|5767.95|5887.03|5767.03|10
1655640430000|2022-06-19 12:07:10|5887.28|5767.28|5887.74|5767.74|5887.74|5767.74|5886.93|5766.93|10
1655640440000|2022-06-19 12:07:20|5886.93|5766.93|5887.28|5767.28|5888.11|5768.11|5886.81|5766.81|10
1655640450000|2022-06-19 12:07:30|5887.27|5767.27|5888.04|5768.04|5888.04|5768.04|5886.3|5766.3|10
1655640460000|2022-06-19 12:07:40|5887.6|5767.6|5889.47|5769.47|5889.47|5769.47|5887.6|5767.6|10
1655640470000|2022-06-19 12:07:50|5888.95|5768.95|5890.81|5770.81|5890.81|5770.81|5888.95|5768.95|10
1655640480000|2022-06-19 12:08:00|5891.04|5771.04|5892.84|5772.84|5892.9|5772.9|5891.04|5771.04|10
1655640490000|2022-06-19 12:08:10|5892.79|5772.79|5892.95|5772.95|5893.13|5773.13|5892.47|5772.47|10
1655640500000|2022-06-19 12:08:20|5893.08|5773.08|5894.05|5774.05|5894.05|5774.05|5892.79|5772.79|10
1655640510000|2022-06-19 12:08:30|5893.98|5773.98|5894.53|5774.53|5894.65|5774.65|5893.98|5773.98|10
1655640520000|2022-06-19 12:08:40|5894.36|5774.36|5897.08|5777.08|5897.08|5777.08|5894.36|5774.36|10
1655640530000|2022-06-19 12:08:50|5897.1|5777.1|5900.96|5780.96|5900.96|5780.96|5897.1|5777.1|10
1655640540000|2022-06-19 12:09:00|5901.03|5781.03|5901.11|5781.11|5901.4|5781.4|5900.93|5780.93|9
1655640550000|2022-06-19 12:09:10|5901.32|5781.32|5900.78|5780.78|5901.32|5781.32|5900.78|5780.78|10
1655640560000|2022-06-19 12:09:20|5900.85|5780.85|5901.98|5781.98|5901.98|5781.98|5900.85|5780.85|9
1655640570000|2022-06-19 12:09:30|5902.07|5782.07|5903.39|5783.39|5903.39|5783.39|5902.02|5782.02|9
1655640580000|2022-06-19 12:09:40|5903.26|5783.26|5907.21|5787.21|5907.21|5787.21|5903.26|5783.26|9
1655640590000|2022-06-19 12:09:50|5907.23|5787.23|5907.69|5787.69|5908.07|5788.07|5906.96|5786.96|9
1655640600000|2022-06-19 12:10:00|5907.77|5787.77|5908.16|5788.16|5908.31|5788.31|5907.77|5787.77|9
1655640610000|2022-06-19 12:10:10|5908.43|5788.43|5908.21|5788.21|5908.43|5788.43|5907.97|5787.97|10
1655640620000|2022-06-19 12:10:20|5908.59|5788.59|5907.77|5787.77|5908.68|5788.68|5907.77|5787.77|10
1655640630000|2022-06-19 12:10:30|5908.07|5788.07|5908.82|5788.82|5908.82|5788.82|5908.06|5788.06|9
1655640640000|2022-06-19 12:10:40|5909.17|5789.17|5912.5|5792.5|5912.5|5792.5|5909.17|5789.17|10
1655640650000|2022-06-19 12:10:50|5913.22|5793.22|5914.89|5794.89|5914.89|5794.89|5913.22|5793.22|10
1655640660000|2022-06-19 12:11:00|5914.91|5794.91|5916.51|5796.51|5916.51|5796.51|5914.82|5794.82|10
1655640670000|2022-06-19 12:11:10|5916.44|5796.44|5918.49|5798.49|5918.49|5798.49|5915.91|5795.91|10
1655640680000|2022-06-19 12:11:20|5918.36|5798.36|5917.37|5797.37|5918.36|5798.36|5917.18|5797.18|10
1655640690000|2022-06-19 12:11:30|5917.35|5797.35|5914.76|5794.76|5917.35|5797.35|5914.76|5794.76|10
1655640700000|2022-06-19 12:11:40|5914.69|5794.69|5911.86|5791.86|5914.69|5794.69|5911.44|5791.44|10
1655640710000|2022-06-19 12:11:50|5911.74|5791.74|5912.37|5792.37|5912.37|5792.37|5911.74|5791.74|9
1655640720000|2022-06-19 12:12:00|5912.38|5792.38|5912.77|5792.77|5912.92|5792.92|5912.38|5792.38|10
1655640730000|2022-06-19 12:12:10|5912.82|5792.82|5914.53|5794.53|5914.53|5794.53|5912.82|5792.82|10
1655640740000|2022-06-19 12:12:20|5914.44|5794.44|5912.54|5792.54|5914.44|5794.44|5912.54|5792.54|10
1655640750000|2022-06-19 12:12:30|5912.12|5792.12|5910.49|5790.49|5912.12|5792.12|5910.47|5790.47|10
1655640760000|2022-06-19 12:12:40|5910.57|5790.57|5911.44|5791.44|5911.44|5791.44|5910.52|5790.52|10
1655640770000|2022-06-19 12:12:50|5911.96|5791.96|5914.32|5794.32|5914.32|5794.32|5911.65|5791.65|10
1655640780000|2022-06-19 12:13:00|5914.42|5794.42|5916.76|5796.76|5916.76|5796.76|5914.32|5794.32|9
1655640790000|2022-06-19 12:13:10|5917.22|5797.22|5917.56|5797.56|5917.9|5797.9|5917.06|5797.06|9
1655640800000|2022-06-19 12:13:20|5917.67|5797.67|5917.15|5797.15|5917.67|5797.67|5917.15|5797.15|10
1655640810000|2022-06-19 12:13:30|5917.45|5797.45|5918.38|5798.38|5918.38|5798.38|5917.2|5797.2|10
1655640820000|2022-06-19 12:13:40|5918.39|5798.39|5918.8|5798.8|5919.05|5799.05|5918.39|5798.39|10
1655640830000|2022-06-19 12:13:50|5918.73|5798.73|5924.62|5804.62|5924.67|5804.67|5918.73|5798.73|10
1655640840000|2022-06-19 12:14:00|5924.49|5804.49|5924.02|5804.02|5924.56|5804.56|5924|5804|10
1655640850000|2022-06-19 12:14:10|5923.81|5803.81|5924.72|5804.72|5924.72|5804.72|5923.81|5803.81|8
1655640860000|2022-06-19 12:14:20|5925.66|5805.66|5927.15|5807.15|5927.15|5807.15|5925.66|5805.66|9
1655640870000|2022-06-19 12:14:30|5926.99|5806.99|5927.47|5807.47|5927.51|5807.51|5926.93|5806.93|10
1655640880000|2022-06-19 12:14:40|5927.42|5807.42|5928.66|5808.66|5928.81|5808.81|5927.42|5807.42|10
1655640890000|2022-06-19 12:14:50|5928.59|5808.59|5928.63|5808.63|5928.63|5808.63|5928|5808|10
1655640900000|2022-06-19 12:15:00|5928.85|5808.85|5927.25|5807.25|5928.85|5808.85|5926.84|5806.84|10
1655640910000|2022-06-19 12:15:10|5927.37|5807.37|5926.94|5806.94|5927.46|5807.46|5926.78|5806.78|10
1655640920000|2022-06-19 12:15:20|5927.02|5807.02|5925.13|5805.13|5927.02|5807.02|5925.13|5805.13|10
1655640930000|2022-06-19 12:15:30|5924.87|5804.87|5923.9|5803.9|5924.98|5804.98|5923.9|5803.9|10
1655640940000|2022-06-19 12:15:40|5922.8|5802.8|5922.09|5802.09|5922.8|5802.8|5921.37|5801.37|10
1655640950000|2022-06-19 12:15:50|5921.75|5801.75|5923.71|5803.71|5923.71|5803.71|5921.75|5801.75|9
1655640960000|2022-06-19 12:16:00|5923.97|5803.97|5924.45|5804.45|5924.74|5804.74|5923.77|5803.77|10
1655640970000|2022-06-19 12:16:10|5924.5|5804.5|5924.98|5804.98|5924.98|5804.98|5924.14|5804.14|10
1655640980000|2022-06-19 12:16:20|5926.19|5806.19|5934.89|5814.89|5934.89|5814.89|5926.19|5806.19|10
1655640990000|2022-06-19 12:16:30|5934.77|5814.77|5939.23|5819.23|5940.44|5820.44|5934.77|5814.77|10
1655641000000|2022-06-19 12:16:40|5939.54|5819.54|5937.59|5817.59|5939.9|5819.9|5937.4|5817.4|9
1655641010000|2022-06-19 12:16:50|5937.57|5817.57|5935.67|5815.67|5937.57|5817.57|5935.67|5815.67|10
1655641020000|2022-06-19 12:17:00|5935.6|5815.6|5934.79|5814.79|5936.22|5816.22|5934.79|5814.79|10
1655641030000|2022-06-19 12:17:10|5934.58|5814.58|5935.6|5815.6|5935.6|5815.6|5934.58|5814.58|10
1655641040000|2022-06-19 12:17:20|5935.29|5815.29|5937.12|5817.12|5937.12|5817.12|5935.18|5815.18|10
1655641050000|2022-06-19 12:17:30|5937.16|5817.16|5937.44|5817.44|5937.75|5817.75|5936.94|5816.94|10
1655641060000|2022-06-19 12:17:40|5937.52|5817.52|5937.85|5817.85|5938.28|5818.28|5937.44|5817.44|10
1655641070000|2022-06-19 12:17:50|5937.92|5817.92|5938.04|5818.04|5938.22|5818.22|5937.61|5817.61|9
1655641080000|2022-06-19 12:18:00|5938.14|5818.14|5938.13|5818.13|5938.77|5818.77|5937.97|5817.97|10
1655641090000|2022-06-19 12:18:10|5938.12|5818.12|5937.01|5817.01|5938.12|5818.12|5937.01|5817.01|10
1655641100000|2022-06-19 12:18:20|5937.09|5817.09|5938.9|5818.9|5938.9|5818.9|5936.95|5816.95|10
1655641110000|2022-06-19 12:18:30|5938.96|5818.96|5941.69|5821.69|5941.69|5821.69|5938.96|5818.96|10
1655641120000|2022-06-19 12:18:40|5943.51|5823.51|5950.36|5830.36|5950.36|5830.36|5943.51|5823.51|10
1655641130000|2022-06-19 12:18:50|5951.16|5831.16|5957.32|5837.32|5957.32|5837.32|5951.16|5831.16|10
1655641140000|2022-06-19 12:19:00|5957.53|5837.53|5956.23|5836.23|5957.92|5837.92|5956.23|5836.23|9
1655641150000|2022-06-19 12:19:10|5956.94|5836.94|5956.94|5836.94|5957.28|5837.28|5956.5|5836.5|10
1655641160000|2022-06-19 12:19:20|5956.73|5836.73|5954.34|5834.34|5956.99|5836.99|5954.34|5834.34|10
1655641170000|2022-06-19 12:19:30|5954.32|5834.32|5952.72|5832.72|5954.44|5834.44|5952.72|5832.72|10
1655641180000|2022-06-19 12:19:40|5952.75|5832.75|5947.34|5827.34|5952.75|5832.75|5947.15|5827.15|10
1655641190000|2022-06-19 12:19:50|5947.19|5827.19|5944.84|5824.84|5947.19|5827.19|5944.76|5824.76|10
1655641200000|2022-06-19 12:20:00|5944.19|5824.19|5943.48|5823.48|5944.19|5824.19|5943.34|5823.34|10
1655641210000|2022-06-19 12:20:10|5942.24|5822.24|5942.37|5822.37|5942.39|5822.39|5941.93|5821.93|10
1655641220000|2022-06-19 12:20:20|5942.2|5822.2|5940.74|5820.74|5942.43|5822.43|5940.74|5820.74|10
1655641230000|2022-06-19 12:20:30|5940.3|5820.3|5934.21|5814.21|5940.3|5820.3|5934.21|5814.21|10
1655641240000|2022-06-19 12:20:40|5933.76|5813.76|5930.73|5810.73|5933.76|5813.76|5930.73|5810.73|10
1655641250000|2022-06-19 12:20:50|5930.19|5810.19|5925.8|5805.8|5930.19|5810.19|5925.8|5805.8|10
1655641260000|2022-06-19 12:21:00|5925.6|5805.6|5919.31|5799.31|5925.6|5805.6|5919.31|5799.31|10
1655641270000|2022-06-19 12:21:10|5919.64|5799.64|5914.46|5794.46|5919.82|5799.82|5914.46|5794.46|10
1655641280000|2022-06-19 12:21:20|5914.61|5794.61|5908.82|5788.82|5914.61|5794.61|5908.82|5788.82|9
1655641290000|2022-06-19 12:21:30|5907.14|5787.14|5904.52|5784.52|5907.14|5787.14|5904.02|5784.02|10
1655641300000|2022-06-19 12:21:40|5904.98|5784.98|5905.1|5785.1|5905.1|5785.1|5904.74|5784.74|10
1655641310000|2022-06-19 12:21:50|5904.84|5784.84|5904.3|5784.3|5905.42|5785.42|5904.3|5784.3|9
1655641320000|2022-06-19 12:22:00|5904.24|5784.24|5902.1|5782.1|5904.24|5784.24|5902.1|5782.1|9
1655641330000|2022-06-19 12:22:10|5901.79|5781.79|5901.22|5781.22|5901.79|5781.79|5901.14|5781.14|10
1655641340000|2022-06-19 12:22:20|5901.29|5781.29|5900.21|5780.21|5901.65|5781.65|5900.21|5780.21|10
1655641350000|2022-06-19 12:22:30|5900.17|5780.17|5899.56|5779.56|5900.17|5780.17|5899.47|5779.47|10
1655641360000|2022-06-19 12:22:40|5899.63|5779.63|5895.11|5775.11|5899.85|5779.85|5895.11|5775.11|9
1655641370000|2022-06-19 12:22:50|5895.42|5775.42|5892.7|5772.7|5895.75|5775.75|5892.7|5772.7|10
1655641380000|2022-06-19 12:23:00|5892.38|5772.38|5891.91|5771.91|5892.38|5772.38|5891.84|5771.84|9
1655641390000|2022-06-19 12:23:10|5891.66|5771.66|5892.17|5772.17|5892.26|5772.26|5891.66|5771.66|10
1655641400000|2022-06-19 12:23:20|5892.15|5772.15|5893.09|5773.09|5893.09|5773.09|5892.04|5772.04|10
1655641410000|2022-06-19 12:23:30|5893.18|5773.18|5894.01|5774.01|5894.01|5774.01|5893.18|5773.18|10
1655641420000|2022-06-19 12:23:40|5893.86|5773.86|5894.27|5774.27|5894.33|5774.33|5893.86|5773.86|10
1655641430000|2022-06-19 12:23:50|5894.75|5774.75|5895.67|5775.67|5895.95|5775.95|5894.73|5774.73|10
1655641440000|2022-06-19 12:24:00|5896.1|5776.1|5894.18|5774.18|5896.37|5776.37|5894.18|5774.18|10
1655641450000|2022-06-19 12:24:10|5894.07|5774.07|5892.85|5772.85|5894.08|5774.08|5892.85|5772.85|10
1655641460000|2022-06-19 12:24:20|5893.22|5773.22|5893.77|5773.77|5893.91|5773.91|5893.18|5773.18|10
1655641470000|2022-06-19 12:24:30|5893.63|5773.63|5893.08|5773.08|5893.88|5773.88|5893.08|5773.08|10
1655641480000|2022-06-19 12:24:40|5893.03|5773.03|5893.2|5773.2|5893.2|5773.2|5892.74|5772.74|10
1655641490000|2022-06-19 12:24:50|5892.93|5772.93|5893.36|5773.36|5893.41|5773.41|5892.93|5772.93|10
1655641500000|2022-06-19 12:25:00|5893.18|5773.18|5891.27|5771.27|5893.18|5773.18|5891.27|5771.27|10
1655641510000|2022-06-19 12:25:10|5890.94|5770.94|5886.09|5766.09|5890.94|5770.94|5886.09|5766.09|10
1655641520000|2022-06-19 12:25:20|5885.92|5765.92|5884.29|5764.29|5886.14|5766.14|5884.12|5764.12|10
1655641530000|2022-06-19 12:25:30|5884.18|5764.18|5882.81|5762.81|5884.33|5764.33|5882.81|5762.81|10
1655641540000|2022-06-19 12:25:40|5882.71|5762.71|5881.48|5761.48|5882.95|5762.95|5881.48|5761.48|10
1655641550000|2022-06-19 12:25:50|5881.44|5761.44|5880.61|5760.61|5881.44|5761.44|5880.61|5760.61|10
1655641560000|2022-06-19 12:26:00|5880.02|5760.02|5881.77|5761.77|5881.77|5761.77|5879.63|5759.63|10
1655641570000|2022-06-19 12:26:10|5880.95|5760.95|5880.58|5760.58|5882.34|5762.34|5880.58|5760.58|10
1655641580000|2022-06-19 12:26:20|5880.37|5760.37|5878.75|5758.75|5880.37|5760.37|5878.75|5758.75|10
1655641590000|2022-06-19 12:26:30|5879.16|5759.16|5879.28|5759.28|5879.28|5759.28|5878.74|5758.74|9
1655641600000|2022-06-19 12:26:40|5879.15|5759.15|5879.68|5759.68|5879.92|5759.92|5879.15|5759.15|10
1655641610000|2022-06-19 12:26:50|5879.66|5759.66|5880.14|5760.14|5880.24|5760.24|5879.66|5759.66|9
1655641620000|2022-06-19 12:27:00|5880.11|5760.11|5880.27|5760.27|5880.27|5760.27|5879.95|5759.95|9
1655641630000|2022-06-19 12:27:10|5880.16|5760.16|5881.14|5761.14|5881.14|5761.14|5880.16|5760.16|10
1655641640000|2022-06-19 12:27:20|5880.77|5760.77|5879.49|5759.49|5880.77|5760.77|5879.45|5759.45|9
1655641650000|2022-06-19 12:27:30|5879.51|5759.51|5876.48|5756.48|5879.51|5759.51|5876.48|5756.48|10
1655641660000|2022-06-19 12:27:40|5876.17|5756.17|5869.89|5749.89|5876.24|5756.24|5869.81|5749.81|10
1655641670000|2022-06-19 12:27:50|5869.35|5749.35|5864.93|5744.93|5869.39|5749.39|5864.75|5744.75|10
1655641680000|2022-06-19 12:28:00|5864.48|5744.48|5854.31|5734.31|5864.48|5744.48|5854.31|5734.31|10
1655641690000|2022-06-19 12:28:10|5853.99|5733.99|5851.82|5731.82|5854.36|5734.36|5851.82|5731.82|10
1655641700000|2022-06-19 12:28:20|5851.55|5731.55|5846.68|5726.68|5851.55|5731.55|5845.67|5725.67|10
1655641710000|2022-06-19 12:28:30|5846.78|5726.78|5851.36|5731.36|5851.36|5731.36|5846.78|5726.78|10
1655641720000|2022-06-19 12:28:40|5852.19|5732.19|5853.02|5733.02|5853.89|5733.89|5852.19|5732.19|10
1655641730000|2022-06-19 12:28:50|5853.7|5733.7|5851.6|5731.6|5853.7|5733.7|5851.6|5731.6|10
1655641740000|2022-06-19 12:29:00|5851.28|5731.28|5844.33|5724.33|5851.58|5731.58|5844.33|5724.33|10
1655641750000|2022-06-19 12:29:10|5843.62|5723.62|5831.83|5711.83|5843.98|5723.98|5831.83|5711.83|10
1655641760000|2022-06-19 12:29:20|5830.83|5710.83|5816.62|5696.62|5830.83|5710.83|5816.62|5696.62|10
1655641770000|2022-06-19 12:29:30|5815.41|5695.41|5818.36|5698.36|5819.65|5699.65|5814.94|5694.94|9
1655641780000|2022-06-19 12:29:40|5818.12|5698.12|5807.78|5687.78|5818.19|5698.19|5807.6|5687.6|10
1655641790000|2022-06-19 12:29:50|5807.6|5687.6|5807.41|5687.41|5807.6|5687.6|5806.45|5686.45|10
1655641800000|2022-06-19 12:30:00|5808|5688|5819.82|5699.82|5819.82|5699.82|5808|5688|10
1655641810000|2022-06-19 12:30:10|5820.16|5700.16|5821.12|5701.12|5822.27|5702.27|5820.16|5700.16|10
1655641820000|2022-06-19 12:30:20|5820.21|5700.21|5821.39|5701.39|5823.66|5703.66|5820.21|5700.21|10
1655641830000|2022-06-19 12:30:30|5820.56|5700.56|5803.66|5683.66|5820.56|5700.56|5803.66|5683.66|10
1655641840000|2022-06-19 12:30:40|5802.17|5682.17|5796.73|5676.73|5802.17|5682.17|5796.73|5676.73|10
1655641850000|2022-06-19 12:30:50|5796.25|5676.25|5798.69|5678.69|5798.69|5678.69|5795.53|5675.53|10
1655641860000|2022-06-19 12:31:00|5798.75|5678.75|5806.64|5686.64|5806.64|5686.64|5798.75|5678.75|10
1655641870000|2022-06-19 12:31:10|5808.8|5688.8|5809.81|5689.81|5811.29|5691.29|5808.8|5688.8|10
1655641880000|2022-06-19 12:31:20|5809.44|5689.44|5812.88|5692.88|5812.88|5692.88|5809.44|5689.44|10
1655641890000|2022-06-19 12:31:30|5811.92|5691.92|5811.98|5691.98|5811.98|5691.98|5810.45|5690.45|10
1655641900000|2022-06-19 12:31:40|5812.05|5692.05|5815.33|5695.33|5815.33|5695.33|5811.53|5691.53|10
1655641910000|2022-06-19 12:31:50|5815.52|5695.52|5818.33|5698.33|5818.33|5698.33|5815.32|5695.32|9
1655641920000|2022-06-19 12:32:00|5818.36|5698.36|5818|5698|5818.36|5698.36|5817.72|5697.72|10
1655641930000|2022-06-19 12:32:10|5818.61|5698.61|5819.23|5699.23|5819.23|5699.23|5818.6|5698.6|10
1655641940000|2022-06-19 12:32:20|5818.92|5698.92|5818.73|5698.73|5818.92|5698.92|5818.14|5698.14|10
1655641950000|2022-06-19 12:32:30|5819.01|5699.01|5820.46|5700.46|5820.46|5700.46|5818.91|5698.91|10
1655641960000|2022-06-19 12:32:40|5820.42|5700.42|5823.53|5703.53|5823.59|5703.59|5820.42|5700.42|10
1655641970000|2022-06-19 12:32:50|5823.69|5703.69|5825.17|5705.17|5825.17|5705.17|5823.69|5703.69|10
1655641980000|2022-06-19 12:33:00|5824.84|5704.84|5827.79|5707.79|5827.79|5707.79|5823.41|5703.41|10
1655641990000|2022-06-19 12:33:10|5828.43|5708.43|5828.95|5708.95|5830.49|5710.49|5828.32|5708.32|9
1655642000000|2022-06-19 12:33:20|5829.08|5709.08|5833.27|5713.27|5833.27|5713.27|5829.08|5709.08|10
1655642010000|2022-06-19 12:33:30|5833.01|5713.01|5834.67|5714.67|5834.67|5714.67|5832.83|5712.83|10
1655642020000|2022-06-19 12:33:40|5834.74|5714.74|5837.62|5717.62|5837.62|5717.62|5834.04|5714.04|10
1655642030000|2022-06-19 12:33:50|5838.24|5718.24|5837.12|5717.12|5838.82|5718.82|5836.75|5716.75|10
1655642040000|2022-06-19 12:34:00|5836.24|5716.24|5837.48|5717.48|5837.48|5717.48|5835.71|5715.71|10
1655642050000|2022-06-19 12:34:10|5837.68|5717.68|5837.14|5717.14|5837.74|5717.74|5836.76|5716.76|10
1655642060000|2022-06-19 12:34:20|5838.34|5718.34|5838.68|5718.68|5838.81|5718.81|5837.94|5717.94|10
1655642070000|2022-06-19 12:34:30|5840.04|5720.04|5841.3|5721.3|5841.35|5721.35|5839.23|5719.23|10
1655642080000|2022-06-19 12:34:40|5841.91|5721.91|5844.84|5724.84|5844.89|5724.89|5841.91|5721.91|10
1655642090000|2022-06-19 12:34:50|5844.69|5724.69|5842.83|5722.83|5844.69|5724.69|5842.83|5722.83|10
1655642100000|2022-06-19 12:35:00|5843.09|5723.09|5845.47|5725.47|5845.47|5725.47|5843.03|5723.03|10
1655642110000|2022-06-19 12:35:10|5846.26|5726.26|5847.12|5727.12|5847.12|5727.12|5845.48|5725.48|10
1655642120000|2022-06-19 12:35:20|5846.53|5726.53|5848.24|5728.24|5848.26|5728.26|5846.53|5726.53|10
1655642130000|2022-06-19 12:35:30|5848.44|5728.44|5847.96|5727.96|5848.9|5728.9|5847.59|5727.59|10
1655642140000|2022-06-19 12:35:40|5847.71|5727.71|5847.11|5727.11|5847.71|5727.71|5845.99|5725.99|10
1655642150000|2022-06-19 12:35:50|5846.58|5726.58|5848.5|5728.5|5848.5|5728.5|5846.31|5726.31|10
1655642160000|2022-06-19 12:36:00|5847.95|5727.95|5850.16|5730.16|5850.17|5730.17|5847.86|5727.86|10
1655642170000|2022-06-19 12:36:10|5849.51|5729.51|5848.4|5728.4|5849.51|5729.51|5848.38|5728.38|10
1655642180000|2022-06-19 12:36:20|5848.61|5728.61|5847.67|5727.67|5848.75|5728.75|5847.67|5727.67|10
1655642190000|2022-06-19 12:36:30|5847.8|5727.8|5842.88|5722.88|5848.02|5728.02|5842.88|5722.88|10
1655642200000|2022-06-19 12:36:40|5844.12|5724.12|5844.59|5724.59|5844.59|5724.59|5842.84|5722.84|10
1655642210000|2022-06-19 12:36:50|5845.33|5725.33|5846.63|5726.63|5846.74|5726.74|5845.33|5725.33|10
1655642220000|2022-06-19 12:37:00|5846.41|5726.41|5847.15|5727.15|5847.15|5727.15|5846.28|5726.28|10
1655642230000|2022-06-19 12:37:10|5847.57|5727.57|5848.42|5728.42|5848.61|5728.61|5847.57|5727.57|10
1655642240000|2022-06-19 12:37:20|5848.54|5728.54|5847.75|5727.75|5848.54|5728.54|5847.33|5727.33|10
1655642250000|2022-06-19 12:37:30|5847.71|5727.71|5847.93|5727.93|5848.07|5728.07|5847.33|5727.33|10
1655642260000|2022-06-19 12:37:40|5848.18|5728.18|5849.04|5729.04|5849.04|5729.04|5848.16|5728.16|10
1655642270000|2022-06-19 12:37:50|5849.02|5729.02|5848.3|5728.3|5849.11|5729.11|5848.3|5728.3|10
1655642280000|2022-06-19 12:38:00|5848.32|5728.32|5849.22|5729.22|5849.22|5729.22|5848.32|5728.32|10
1655642290000|2022-06-19 12:38:10|5849.28|5729.28|5850.28|5730.28|5850.29|5730.29|5849.28|5729.28|10
1655642300000|2022-06-19 12:38:20|5850.71|5730.71|5850.78|5730.78|5851.23|5731.23|5850.71|5730.71|10
1655642310000|2022-06-19 12:38:30|5850.42|5730.42|5847.68|5727.68|5850.42|5730.42|5847.68|5727.68|10
1655642320000|2022-06-19 12:38:40|5847|5727|5846.83|5726.83|5847|5727|5846.29|5726.29|10
1655642330000|2022-06-19 12:38:50|5847.01|5727.01|5848.73|5728.73|5848.75|5728.75|5847.01|5727.01|10
1655642340000|2022-06-19 12:39:00|5848.91|5728.91|5848.32|5728.32|5848.91|5728.91|5848.32|5728.32|10
1655642350000|2022-06-19 12:39:10|5848.34|5728.34|5848.32|5728.32|5848.78|5728.78|5848.29|5728.29|10
1655642360000|2022-06-19 12:39:20|5848.22|5728.22|5846.99|5726.99|5848.31|5728.31|5846.99|5726.99|10
1655642370000|2022-06-19 12:39:30|5846.8|5726.8|5846.3|5726.3|5846.85|5726.85|5846.3|5726.3|9
1655642380000|2022-06-19 12:39:40|5846.1|5726.1|5845.25|5725.25|5846.1|5726.1|5845.18|5725.18|9
1655642390000|2022-06-19 12:39:50|5845.27|5725.27|5845.58|5725.58|5845.6|5725.6|5845.27|5725.27|8
1655642400000|2022-06-19 12:40:00|5845.3|5725.3|5840.18|5720.18|5845.3|5725.3|5840.18|5720.18|10
1655642410000|2022-06-19 12:40:10|5839.48|5719.48|5837.92|5717.92|5839.48|5719.48|5837.24|5717.24|10
1655642420000|2022-06-19 12:40:20|5837.68|5717.68|5837.86|5717.86|5838.85|5718.85|5837.68|5717.68|10
1655642430000|2022-06-19 12:40:30|5837.17|5717.17|5834.84|5714.84|5837.17|5717.17|5834.84|5714.84|9
1655642440000|2022-06-19 12:40:40|5834.54|5714.54|5832.32|5712.32|5834.54|5714.54|5832.32|5712.32|10
1655642450000|2022-06-19 12:40:50|5832.47|5712.47|5830.85|5710.85|5832.63|5712.63|5830.85|5710.85|10
1655642460000|2022-06-19 12:41:00|5830.63|5710.63|5829.79|5709.79|5830.63|5710.63|5829.77|5709.77|10
1655642470000|2022-06-19 12:41:10|5829.82|5709.82|5830.73|5710.73|5830.73|5710.73|5829.55|5709.55|9
1655642480000|2022-06-19 12:41:20|5830.89|5710.89|5830.48|5710.48|5831.18|5711.18|5830.28|5710.28|10
1655642490000|2022-06-19 12:41:30|5830.67|5710.67|5830.61|5710.61|5830.9|5710.9|5830.2|5710.2|10
1655642500000|2022-06-19 12:41:40|5830.36|5710.36|5829.25|5709.25|5830.36|5710.36|5829.19|5709.19|10
1655642510000|2022-06-19 12:41:50|5829.17|5709.17|5828.22|5708.22|5829.83|5709.83|5828.22|5708.22|10
1655642520000|2022-06-19 12:42:00|5828.09|5708.09|5827.39|5707.39|5828.3|5708.3|5827.39|5707.39|9
1655642530000|2022-06-19 12:42:10|5827.33|5707.33|5827.87|5707.87|5827.87|5707.87|5826.83|5706.83|10
1655642540000|2022-06-19 12:42:20|5828.19|5708.19|5828.39|5708.39|5828.64|5708.64|5828.19|5708.19|10
1655642550000|2022-06-19 12:42:30|5828.44|5708.44|5828.84|5708.84|5828.89|5708.89|5828.44|5708.44|10
1655642560000|2022-06-19 12:42:40|5828.92|5708.92|5829.18|5709.18|5829.89|5709.89|5828.92|5708.92|10
1655642570000|2022-06-19 12:42:50|5829.23|5709.23|5829.84|5709.84|5829.84|5709.84|5829.15|5709.15|10
1655642580000|2022-06-19 12:43:00|5830.05|5710.05|5830.81|5710.81|5830.81|5710.81|5830.05|5710.05|10
1655642590000|2022-06-19 12:43:10|5830.73|5710.73|5829.79|5709.79|5830.73|5710.73|5829.79|5709.79|9
1655642600000|2022-06-19 12:43:20|5829.77|5709.77|5828.74|5708.74|5829.77|5709.77|5828.74|5708.74|9
1655642610000|2022-06-19 12:43:30|5828.69|5708.69|5828.93|5708.93|5829.1|5709.1|5828.69|5708.69|10
1655642620000|2022-06-19 12:43:40|5829.08|5709.08|5826.56|5706.56|5829.08|5709.08|5826.56|5706.56|10
1655642630000|2022-06-19 12:43:50|5826.53|5706.53|5824.55|5704.55|5826.53|5706.53|5824.55|5704.55|10
1655642640000|2022-06-19 12:44:00|5824.12|5704.12|5822.31|5702.31|5824.12|5704.12|5822.05|5702.05|9
1655642650000|2022-06-19 12:44:10|5822.3|5702.3|5820.1|5700.1|5822.3|5702.3|5820.1|5700.1|10
1655642660000|2022-06-19 12:44:20|5819.43|5699.43|5817.16|5697.16|5820.29|5700.29|5817.16|5697.16|10
1655642670000|2022-06-19 12:44:30|5816.81|5696.81|5812.07|5692.07|5816.84|5696.84|5812.07|5692.07|10
1655642680000|2022-06-19 12:44:40|5812.21|5692.21|5809.53|5689.53|5812.55|5692.55|5809.53|5689.53|10
1655642690000|2022-06-19 12:44:50|5809.5|5689.5|5807.79|5687.79|5809.5|5689.5|5807.79|5687.79|10
1655642700000|2022-06-19 12:45:00|5807.42|5687.42|5806.86|5686.86|5808.12|5688.12|5806.82|5686.82|10
1655642710000|2022-06-19 12:45:10|5807.14|5687.14|5807.72|5687.72|5808.31|5688.31|5807.14|5687.14|9
1655642720000|2022-06-19 12:45:20|5809.23|5689.23|5812.33|5692.33|5812.33|5692.33|5808.45|5688.45|10
1655642730000|2022-06-19 12:45:30|5812.74|5692.74|5813.48|5693.48|5813.78|5693.78|5812.74|5692.74|10
1655642740000|2022-06-19 12:45:40|5813.81|5693.81|5813.62|5693.62|5815.34|5695.34|5813.38|5693.38|10
1655642750000|2022-06-19 12:45:50|5815.82|5695.82|5811.73|5691.73|5816.69|5696.69|5811.73|5691.73|10
1655642760000|2022-06-19 12:46:00|5811.77|5691.77|5809.56|5689.56|5811.77|5691.77|5809.56|5689.56|10
1655642770000|2022-06-19 12:46:10|5808.81|5688.81|5809.48|5689.48|5809.48|5689.48|5808.38|5688.38|10
1655642780000|2022-06-19 12:46:20|5809.14|5689.14|5806.9|5686.9|5809.56|5689.56|5806.9|5686.9|10
1655642790000|2022-06-19 12:46:30|5806.83|5686.83|5807.36|5687.36|5807.36|5687.36|5806.35|5686.35|10
1655642800000|2022-06-19 12:46:40|5807.24|5687.24|5807.99|5687.99|5807.99|5687.99|5807.17|5687.17|10
1655642810000|2022-06-19 12:46:50|5808.14|5688.14|5809.33|5689.33|5810.04|5690.04|5808.14|5688.14|9
1655642820000|2022-06-19 12:47:00|5809.02|5689.02|5812.58|5692.58|5812.58|5692.58|5809.02|5689.02|10
1655642830000|2022-06-19 12:47:10|5813.05|5693.05|5816.61|5696.61|5816.61|5696.61|5813.05|5693.05|10
1655642840000|2022-06-19 12:47:20|5816.22|5696.22|5817.1|5697.1|5817.1|5697.1|5815.96|5695.96|10
1655642850000|2022-06-19 12:47:30|5817.28|5697.28|5818.91|5698.91|5818.91|5698.91|5817.28|5697.28|10
1655642860000|2022-06-19 12:47:40|5819.25|5699.25|5822.38|5702.38|5822.38|5702.38|5819.25|5699.25|10
1655642870000|2022-06-19 12:47:50|5822.68|5702.68|5823.36|5703.36|5823.84|5703.84|5822.68|5702.68|10
1655642880000|2022-06-19 12:48:00|5823.59|5703.59|5824.58|5704.58|5824.72|5704.72|5823.59|5703.59|9
1655642890000|2022-06-19 12:48:10|5824.63|5704.63|5824.59|5704.59|5824.86|5704.86|5824.35|5704.35|10
1655642900000|2022-06-19 12:48:20|5824.33|5704.33|5825.82|5705.82|5825.88|5705.88|5823.58|5703.58|10
1655642910000|2022-06-19 12:48:30|5825.85|5705.85|5826.86|5706.86|5826.86|5706.86|5825.77|5705.77|10
1655642920000|2022-06-19 12:48:40|5827.41|5707.41|5828.88|5708.88|5828.88|5708.88|5827.41|5707.41|10
1655642930000|2022-06-19 12:48:50|5828.7|5708.7|5830.45|5710.45|5830.64|5710.64|5828.7|5708.7|10
1655642940000|2022-06-19 12:49:00|5830.77|5710.77|5830.58|5710.58|5831.2|5711.2|5830.46|5710.46|10
1655642950000|2022-06-19 12:49:10|5830.52|5710.52|5827.97|5707.97|5830.68|5710.68|5827.97|5707.97|10
1655642960000|2022-06-19 12:49:20|5828.37|5708.37|5828.75|5708.75|5828.75|5708.75|5827.83|5707.83|10
1655642970000|2022-06-19 12:49:30|5827.65|5707.65|5827.93|5707.93|5828.22|5708.22|5827.48|5707.48|10
1655642980000|2022-06-19 12:49:40|5828.13|5708.13|5828.03|5708.03|5828.13|5708.13|5827.58|5707.58|9
1655642990000|2022-06-19 12:49:50|5827.93|5707.93|5827.47|5707.47|5827.95|5707.95|5827.47|5707.47|9
1655643000000|2022-06-19 12:50:00|5827.22|5707.22|5827.27|5707.27|5827.42|5707.42|5827.09|5707.09|8
1655643010000|2022-06-19 12:50:10|5827.5|5707.5|5828.17|5708.17|5828.25|5708.25|5827.42|5707.42|9
1655643020000|2022-06-19 12:50:20|5828.05|5708.05|5826.68|5706.68|5828.36|5708.36|5826.68|5706.68|10
1655643030000|2022-06-19 12:50:30|5826.55|5706.55|5824.87|5704.87|5826.55|5706.55|5824.73|5704.73|9
1655643040000|2022-06-19 12:50:40|5824.78|5704.78|5824.7|5704.7|5825.04|5705.04|5824.42|5704.42|10
1655643050000|2022-06-19 12:50:50|5824.84|5704.84|5826.22|5706.22|5826.22|5706.22|5824.84|5704.84|10
1655643060000|2022-06-19 12:51:00|5826.28|5706.28|5829.56|5709.56|5829.63|5709.63|5826.28|5706.28|10
1655643070000|2022-06-19 12:51:10|5830.02|5710.02|5828.33|5708.33|5830.49|5710.49|5828.33|5708.33|10
1655643080000|2022-06-19 12:51:20|5827.91|5707.91|5827.14|5707.14|5828.05|5708.05|5827.14|5707.14|10
1655643090000|2022-06-19 12:51:30|5826.88|5706.88|5826.04|5706.04|5826.88|5706.88|5825.69|5705.69|10
1655643100000|2022-06-19 12:51:40|5826.06|5706.06|5826.39|5706.39|5826.79|5706.79|5826.06|5706.06|10
1655643110000|2022-06-19 12:51:50|5826.41|5706.41|5826.33|5706.33|5826.71|5706.71|5826.11|5706.11|9
1655643120000|2022-06-19 12:52:00|5826.38|5706.38|5825.41|5705.41|5826.46|5706.46|5825.41|5705.41|8
1655643130000|2022-06-19 12:52:10|5825.2|5705.2|5823.62|5703.62|5825.2|5705.2|5823.62|5703.62|10
1655643140000|2022-06-19 12:52:20|5823.53|5703.53|5821.95|5701.95|5823.58|5703.58|5821.85|5701.85|10
1655643150000|2022-06-19 12:52:30|5822.16|5702.16|5821.28|5701.28|5822.18|5702.18|5821.28|5701.28|10
1655643160000|2022-06-19 12:52:40|5821.16|5701.16|5820.59|5700.59|5821.17|5701.17|5820.23|5700.23|10
1655643170000|2022-06-19 12:52:50|5820.63|5700.63|5818.82|5698.82|5820.63|5700.63|5818.82|5698.82|10
1655643180000|2022-06-19 12:53:00|5818.79|5698.79|5814.75|5694.75|5818.79|5698.79|5814.5|5694.5|10
1655643190000|2022-06-19 12:53:10|5814.71|5694.71|5813.99|5693.99|5814.89|5694.89|5813.99|5693.99|10
1655643200000|2022-06-19 12:53:20|5813.79|5693.79|5813.3|5693.3|5813.79|5693.79|5813.27|5693.27|9
1655643210000|2022-06-19 12:53:30|5813.14|5693.14|5813.09|5693.09|5813.14|5693.14|5812.52|5692.52|10
1655643220000|2022-06-19 12:53:40|5813.04|5693.04|5810.73|5690.73|5813.04|5693.04|5810.73|5690.73|10
1655643230000|2022-06-19 12:53:50|5810.35|5690.35|5810.08|5690.08|5810.35|5690.35|5809.75|5689.75|10
1655643240000|2022-06-19 12:54:00|5810.13|5690.13|5800.68|5680.68|5810.13|5690.13|5800.68|5680.68|10
1655643250000|2022-06-19 12:54:10|5797.83|5677.83|5796.12|5676.12|5798.83|5678.83|5795.73|5675.73|10
1655643260000|2022-06-19 12:54:20|5797.18|5677.18|5797.69|5677.69|5797.77|5677.77|5797.15|5677.15|10
1655643270000|2022-06-19 12:54:30|5797.54|5677.54|5798.97|5678.97|5798.97|5678.97|5797.37|5677.37|10
1655643280000|2022-06-19 12:54:40|5798.7|5678.7|5797.71|5677.71|5798.87|5678.87|5797.71|5677.71|10
1655643290000|2022-06-19 12:54:50|5797.84|5677.84|5791.13|5671.13|5797.84|5677.84|5789.97|5669.97|10
1655643300000|2022-06-19 12:55:00|5791.31|5671.31|5788.23|5668.23|5791.31|5671.31|5788.23|5668.23|10
1655643310000|2022-06-19 12:55:10|5787.58|5667.58|5785.98|5665.98|5787.8|5667.8|5785.98|5665.98|10
1655643320000|2022-06-19 12:55:20|5785.56|5665.56|5784.7|5664.7|5785.92|5665.92|5784.03|5664.03|10
1655643330000|2022-06-19 12:55:30|5790.87|5670.87|5795.16|5675.16|5795.16|5675.16|5790.87|5670.87|10
1655643340000|2022-06-19 12:55:40|5794.65|5674.65|5796.46|5676.46|5797.58|5677.58|5794.65|5674.65|10
1655643350000|2022-06-19 12:55:50|5796.92|5676.92|5796.8|5676.8|5797.47|5677.47|5796.48|5676.48|10
1655643360000|2022-06-19 12:56:00|5796.95|5676.95|5799.34|5679.34|5799.34|5679.34|5796.82|5676.82|10
1655643370000|2022-06-19 12:56:10|5800.06|5680.06|5803.42|5683.42|5803.42|5683.42|5800.06|5680.06|10
1655643380000|2022-06-19 12:56:20|5803.71|5683.71|5804.21|5684.21|5805.19|5685.19|5803.71|5683.71|9
1655643390000|2022-06-19 12:56:30|5804.01|5684.01|5804.79|5684.79|5804.79|5684.79|5803.86|5683.86|9
1655643400000|2022-06-19 12:56:40|5804.82|5684.82|5806|5686|5806.45|5686.45|5804.82|5684.82|9
1655643410000|2022-06-19 12:56:50|5806.93|5686.93|5807.35|5687.35|5807.39|5687.39|5806|5686|10
1655643420000|2022-06-19 12:57:00|5807.39|5687.39|5811.32|5691.32|5811.32|5691.32|5807.39|5687.39|10
1655643430000|2022-06-19 12:57:10|5811.84|5691.84|5814.07|5694.07|5814.29|5694.29|5811.7|5691.7|10
1655643440000|2022-06-19 12:57:20|5814.29|5694.29|5813.28|5693.28|5814.41|5694.41|5813.28|5693.28|10
1655643450000|2022-06-19 12:57:30|5813.41|5693.41|5812.78|5692.78|5813.76|5693.76|5812.7|5692.7|10
1655643460000|2022-06-19 12:57:40|5812.26|5692.26|5811.67|5691.67|5812.62|5692.62|5811.39|5691.39|10
1655643470000|2022-06-19 12:57:50|5811.86|5691.86|5812.71|5692.71|5812.94|5692.94|5811.86|5691.86|10
1655643480000|2022-06-19 12:58:00|5812.93|5692.93|5811|5691|5812.93|5692.93|5811|5691|10
1655643490000|2022-06-19 12:58:10|5810.53|5690.53|5811.83|5691.83|5811.83|5691.83|5810.53|5690.53|10
1655643500000|2022-06-19 12:58:20|5811.2|5691.2|5812.69|5692.69|5812.69|5692.69|5810.91|5690.91|10
1655643510000|2022-06-19 12:58:30|5813.47|5693.47|5815.75|5695.75|5815.75|5695.75|5813.47|5693.47|10
1655643520000|2022-06-19 12:58:40|5815.38|5695.38|5814.83|5694.83|5815.38|5695.38|5814.83|5694.83|9
1655643530000|2022-06-19 12:58:50|5814.98|5694.98|5815.88|5695.88|5815.88|5695.88|5814.75|5694.75|10
1655643540000|2022-06-19 12:59:00|5815.69|5695.69|5817.99|5697.99|5817.99|5697.99|5815.26|5695.26|10
1655643550000|2022-06-19 12:59:10|5818.28|5698.28|5822.89|5702.89|5822.89|5702.89|5818.28|5698.28|10
1655643560000|2022-06-19 12:59:20|5823.33|5703.33|5823.88|5703.88|5824.98|5704.98|5822.85|5702.85|10
1655643570000|2022-06-19 12:59:30|5823.67|5703.67|5818.61|5698.61|5823.67|5703.67|5818.61|5698.61|9
1655643580000|2022-06-19 12:59:40|5817.63|5697.63|5814.46|5694.46|5817.93|5697.93|5814.46|5694.46|10
1655643590000|2022-06-19 12:59:50|5813.45|5693.45|5809.81|5689.81|5813.5|5693.5|5809.81|5689.81|9
1655643600000|2022-06-19 13:00:00|5809.8|5689.8|5808.99|5688.99|5810.28|5690.28|5808.99|5688.99|10
1655643610000|2022-06-19 13:00:10|5808.78|5688.78|5808.33|5688.33|5808.83|5688.83|5808.17|5688.17|10
1655643620000|2022-06-19 13:00:20|5809.42|5689.42|5808.24|5688.24|5809.42|5689.42|5808.19|5688.19|10
1655643630000|2022-06-19 13:00:30|5808.46|5688.46|5808.71|5688.71|5808.98|5688.98|5807.63|5687.63|10
1655643640000|2022-06-19 13:00:40|5809.4|5689.4|5812.06|5692.06|5812.06|5692.06|5809.4|5689.4|10
1655643650000|2022-06-19 13:00:50|5812.25|5692.25|5813.15|5693.15|5813.66|5693.66|5812.25|5692.25|10
1655643660000|2022-06-19 13:01:00|5813.51|5693.51|5816.17|5696.17|5816.58|5696.58|5813.51|5693.51|10
1655643670000|2022-06-19 13:01:10|5816.21|5696.21|5817.79|5697.79|5817.79|5697.79|5816.21|5696.21|10
1655643680000|2022-06-19 13:01:20|5817.92|5697.92|5818.24|5698.24|5818.47|5698.47|5817.64|5697.64|10
1655643690000|2022-06-19 13:01:30|5818.36|5698.36|5818.75|5698.75|5819.3|5699.3|5818.36|5698.36|10
1655643700000|2022-06-19 13:01:40|5818.96|5698.96|5816.56|5696.56|5818.96|5698.96|5816.46|5696.46|10
1655643710000|2022-06-19 13:01:50|5815.73|5695.73|5814.38|5694.38|5816.51|5696.51|5814.38|5694.38|10
1655643720000|2022-06-19 13:02:00|5815.14|5695.14|5812.56|5692.56|5815.14|5695.14|5812.2|5692.2|10
1655643730000|2022-06-19 13:02:10|5812.51|5692.51|5813.23|5693.23|5813.23|5693.23|5812.14|5692.14|10
1655643740000|2022-06-19 13:02:20|5812.72|5692.72|5813.66|5693.66|5813.73|5693.73|5812.72|5692.72|10
1655643750000|2022-06-19 13:02:30|5814.25|5694.25|5816.25|5696.25|5816.25|5696.25|5814.18|5694.18|10
1655643760000|2022-06-19 13:02:40|5816.63|5696.63|5818.34|5698.34|5818.7|5698.7|5816.63|5696.63|10
1655643770000|2022-06-19 13:02:50|5818.26|5698.26|5819.14|5699.14|5819.39|5699.39|5818.2|5698.2|9
1655643780000|2022-06-19 13:03:00|5819.74|5699.74|5821.26|5701.26|5821.26|5701.26|5819.74|5699.74|10
1655643790000|2022-06-19 13:03:10|5821.4|5701.4|5822.58|5702.58|5822.58|5702.58|5821.33|5701.33|10
1655643800000|2022-06-19 13:03:20|5823.53|5703.53|5824.29|5704.29|5824.32|5704.32|5823.53|5703.53|10
1655643810000|2022-06-19 13:03:30|5824.04|5704.04|5825.26|5705.26|5825.26|5705.26|5824.04|5704.04|9
1655643820000|2022-06-19 13:03:40|5825.01|5705.01|5825.4|5705.4|5825.67|5705.67|5825.01|5705.01|9
1655643830000|2022-06-19 13:03:50|5825.69|5705.69|5825.75|5705.75|5825.75|5705.75|5825|5705|10
1655643840000|2022-06-19 13:04:00|5825.58|5705.58|5825.6|5705.6|5826.03|5706.03|5825.56|5705.56|10
1655643850000|2022-06-19 13:04:10|5825.38|5705.38|5825.47|5705.47|5825.67|5705.67|5825.27|5705.27|9
1655643860000|2022-06-19 13:04:20|5825.43|5705.43|5825.85|5705.85|5825.94|5705.94|5825.43|5705.43|10
1655643870000|2022-06-19 13:04:30|5825.94|5705.94|5825.38|5705.38|5825.94|5705.94|5825.38|5705.38|7
1655643880000|2022-06-19 13:04:40|5825.43|5705.43|5825.02|5705.02|5825.92|5705.92|5825.02|5705.02|9
1655643890000|2022-06-19 13:04:50|5825.05|5705.05|5823.96|5703.96|5825.19|5705.19|5823.76|5703.76|10
1655643900000|2022-06-19 13:05:00|5823.71|5703.71|5822.87|5702.87|5823.71|5703.71|5822.78|5702.78|10
1655643910000|2022-06-19 13:05:10|5822.55|5702.55|5822.29|5702.29|5822.55|5702.55|5822.03|5702.03|8
1655643920000|2022-06-19 13:05:20|5822.58|5702.58|5823.09|5703.09|5823.09|5703.09|5822.33|5702.33|10
1655643930000|2022-06-19 13:05:30|5823.33|5703.33|5823.71|5703.71|5823.79|5703.79|5823.33|5703.33|9
1655643940000|2022-06-19 13:05:40|5823.66|5703.66|5823.95|5703.95|5824.12|5704.12|5823.35|5703.35|10
1655643950000|2022-06-19 13:05:50|5824.23|5704.23|5824.7|5704.7|5824.81|5704.81|5824.23|5704.23|9
1655643960000|2022-06-19 13:06:00|5824.67|5704.67|5825.72|5705.72|5825.72|5705.72|5824.56|5704.56|10
1655643970000|2022-06-19 13:06:10|5827.3|5707.3|5830.59|5710.59|5830.59|5710.59|5827.3|5707.3|10
1655643980000|2022-06-19 13:06:20|5831.4|5711.4|5830.62|5710.62|5831.58|5711.58|5830.62|5710.62|10
1655643990000|2022-06-19 13:06:30|5830.5|5710.5|5828.35|5708.35|5830.5|5710.5|5828.35|5708.35|10
1655644000000|2022-06-19 13:06:40|5828.6|5708.6|5828.1|5708.1|5828.64|5708.64|5828.1|5708.1|10
1655644010000|2022-06-19 13:06:50|5827.96|5707.96|5826.85|5706.85|5827.97|5707.97|5826.81|5706.81|10
1655644020000|2022-06-19 13:07:00|5825.89|5705.89|5825.78|5705.78|5825.92|5705.92|5825.69|5705.69|10
1655644030000|2022-06-19 13:07:10|5825.63|5705.63|5825.94|5705.94|5825.94|5705.94|5825.39|5705.39|10
1655644040000|2022-06-19 13:07:20|5826.09|5706.09|5827.27|5707.27|5827.27|5707.27|5826.09|5706.09|10
1655644050000|2022-06-19 13:07:30|5827.76|5707.76|5829|5709|5829|5709|5827.76|5707.76|10
1655644060000|2022-06-19 13:07:40|5829.26|5709.26|5829.72|5709.72|5829.9|5709.9|5829.26|5709.26|10
1655644070000|2022-06-19 13:07:50|5829.69|5709.69|5829.94|5709.94|5830.04|5710.04|5829.69|5709.69|9
1655644080000|2022-06-19 13:08:00|5830.01|5710.01|5829.9|5709.9|5830.1|5710.1|5829.8|5709.8|10
1655644090000|2022-06-19 13:08:10|5829.56|5709.56|5828.83|5708.83|5829.56|5709.56|5828.56|5708.56|8
1655644100000|2022-06-19 13:08:20|5828.75|5708.75|5828.97|5708.97|5829.18|5709.18|5828.74|5708.74|10
1655644110000|2022-06-19 13:08:30|5828.91|5708.91|5829.32|5709.32|5829.72|5709.72|5828.91|5708.91|9
1655644120000|2022-06-19 13:08:40|5829.25|5709.25|5828.48|5708.48|5829.25|5709.25|5828.48|5708.48|10
1655644130000|2022-06-19 13:08:50|5828.31|5708.31|5827.5|5707.5|5828.31|5708.31|5827.44|5707.44|9
1655644140000|2022-06-19 13:09:00|5827.4|5707.4|5827.13|5707.13|5827.64|5707.64|5827.13|5707.13|10
1655644150000|2022-06-19 13:09:10|5827.4|5707.4|5827.5|5707.5|5827.88|5707.88|5827.14|5707.14|10
1655644160000|2022-06-19 13:09:20|5827.34|5707.34|5827.78|5707.78|5827.78|5707.78|5827.34|5707.34|10
1655644170000|2022-06-19 13:09:30|5827.91|5707.91|5828.58|5708.58|5828.58|5708.58|5827.91|5707.91|9
1655644180000|2022-06-19 13:09:40|5828.78|5708.78|5829.52|5709.52|5829.52|5709.52|5828.66|5708.66|8
1655644190000|2022-06-19 13:09:50|5829.6|5709.6|5829.12|5709.12|5829.69|5709.69|5829.12|5709.12|10
1655644200000|2022-06-19 13:10:00|5829.16|5709.16|5829.67|5709.67|5829.7|5709.7|5829.11|5709.11|10
1655644210000|2022-06-19 13:10:10|5829.85|5709.85|5831.48|5711.48|5831.52|5711.52|5829.85|5709.85|9
1655644220000|2022-06-19 13:10:20|5831.58|5711.58|5830.66|5710.66|5831.58|5711.58|5830.66|5710.66|10
1655644230000|2022-06-19 13:10:30|5829.87|5709.87|5829.76|5709.76|5829.87|5709.87|5829.21|5709.21|10
1655644240000|2022-06-19 13:10:40|5829.85|5709.85|5829.2|5709.2|5830.12|5710.12|5829.2|5709.2|9
1655644250000|2022-06-19 13:10:50|5829.05|5709.05|5828.57|5708.57|5829.05|5709.05|5828.41|5708.41|10
1655644260000|2022-06-19 13:11:00|5828.56|5708.56|5829.02|5709.02|5829.05|5709.05|5828.54|5708.54|9
1655644270000|2022-06-19 13:11:10|5829.01|5709.01|5830.08|5710.08|5830.08|5710.08|5829.01|5709.01|10
1655644280000|2022-06-19 13:11:20|5828.21|5708.21|5824.54|5704.54|5828.21|5708.21|5824.37|5704.37|10
1655644290000|2022-06-19 13:11:30|5824.49|5704.49|5821.68|5701.68|5824.49|5704.49|5821.68|5701.68|9
1655644300000|2022-06-19 13:11:40|5821.3|5701.3|5817.6|5697.6|5821.3|5701.3|5817.6|5697.6|10
1655644310000|2022-06-19 13:11:50|5817.29|5697.29|5813.48|5693.48|5817.29|5697.29|5813.47|5693.47|10
1655644320000|2022-06-19 13:12:00|5812.43|5692.43|5809.42|5689.42|5812.43|5692.43|5809.19|5689.19|10
1655644330000|2022-06-19 13:12:10|5809.58|5689.58|5809.81|5689.81|5809.81|5689.81|5809.17|5689.17|10
1655644340000|2022-06-19 13:12:20|5809.69|5689.69|5809.13|5689.13|5809.69|5689.69|5808.84|5688.84|10
1655644350000|2022-06-19 13:12:30|5808.95|5688.95|5811.35|5691.35|5811.54|5691.54|5808.95|5688.95|10
1655644360000|2022-06-19 13:12:40|5811.49|5691.49|5812.97|5692.97|5812.97|5692.97|5811.49|5691.49|10
1655644370000|2022-06-19 13:12:50|5813.24|5693.24|5814.29|5694.29|5814.38|5694.38|5812.92|5692.92|10
1655644380000|2022-06-19 13:13:00|5814.47|5694.47|5816.98|5696.98|5816.98|5696.98|5814.47|5694.47|10
1655644390000|2022-06-19 13:13:10|5818.16|5698.16|5821.91|5701.91|5822.56|5702.56|5817.89|5697.89|10
1655644400000|2022-06-19 13:13:20|5822.66|5702.66|5823.76|5703.76|5823.76|5703.76|5821.95|5701.95|10
1655644410000|2022-06-19 13:13:30|5823.45|5703.45|5823.87|5703.87|5824.02|5704.02|5823.11|5703.11|9
1655644420000|2022-06-19 13:13:40|5823.37|5703.37|5823.22|5703.22|5824.59|5704.59|5823.22|5703.22|10
1655644430000|2022-06-19 13:13:50|5823.42|5703.42|5822.94|5702.94|5823.83|5703.83|5822.72|5702.72|10
1655644440000|2022-06-19 13:14:00|5823.35|5703.35|5822.42|5702.42|5823.99|5703.99|5821.77|5701.77|9
1655644450000|2022-06-19 13:14:10|5822.6|5702.6|5817.22|5697.22|5822.6|5702.6|5817.22|5697.22|10
1655644460000|2022-06-19 13:14:20|5816.62|5696.62|5815.73|5695.73|5816.62|5696.62|5815.72|5695.72|10
1655644470000|2022-06-19 13:14:30|5815.99|5695.99|5815.5|5695.5|5816.2|5696.2|5815.32|5695.32|9
1655644480000|2022-06-19 13:14:40|5815.78|5695.78|5815.28|5695.28|5815.84|5695.84|5815.17|5695.17|10
1655644490000|2022-06-19 13:14:50|5815.77|5695.77|5814.99|5694.99|5815.77|5695.77|5814.51|5694.51|10
1655644500000|2022-06-19 13:15:00|5814.89|5694.89|5814.27|5694.27|5815.59|5695.59|5814.27|5694.27|10
1655644510000|2022-06-19 13:15:10|5814.28|5694.28|5812.81|5692.81|5814.28|5694.28|5812.81|5692.81|10
1655644520000|2022-06-19 13:15:20|5813.09|5693.09|5812.26|5692.26|5813.1|5693.1|5812.24|5692.24|10
1655644530000|2022-06-19 13:15:30|5812.44|5692.44|5812.92|5692.92|5812.92|5692.92|5811.35|5691.35|10
1655644540000|2022-06-19 13:15:40|5812.97|5692.97|5817.35|5697.35|5817.35|5697.35|5812.97|5692.97|9
1655644550000|2022-06-19 13:15:50|5817.52|5697.52|5820.05|5700.05|5820.05|5700.05|5817.52|5697.52|10
1655644560000|2022-06-19 13:16:00|5820.57|5700.57|5821.99|5701.99|5821.99|5701.99|5820.3|5700.3|10
1655644570000|2022-06-19 13:16:10|5821.59|5701.59|5824.94|5704.94|5825.17|5705.17|5821.59|5701.59|10
1655644580000|2022-06-19 13:16:20|5825.18|5705.18|5825.49|5705.49|5826.1|5706.1|5824.86|5704.86|9
1655644590000|2022-06-19 13:16:30|5825.3|5705.3|5825.19|5705.19|5825.8|5705.8|5825.19|5705.19|10
1655644600000|2022-06-19 13:16:40|5825.45|5705.45|5826.92|5706.92|5826.92|5706.92|5825.45|5705.45|10
1655644610000|2022-06-19 13:16:50|5827.1|5707.1|5827.54|5707.54|5827.81|5707.81|5827.1|5707.1|10
1655644620000|2022-06-19 13:17:00|5827.61|5707.61|5828.54|5708.54|5828.6|5708.6|5827.33|5707.33|10
1655644630000|2022-06-19 13:17:10|5828.93|5708.93|5829.51|5709.51|5829.57|5709.57|5828.74|5708.74|10
1655644640000|2022-06-19 13:17:20|5829.43|5709.43|5829.9|5709.9|5830.05|5710.05|5829.38|5709.38|10
1655644650000|2022-06-19 13:17:30|5830.11|5710.11|5832.68|5712.68|5832.68|5712.68|5829.61|5709.61|10
1655644660000|2022-06-19 13:17:40|5833.21|5713.21|5838.77|5718.77|5838.77|5718.77|5833.13|5713.13|10
1655644670000|2022-06-19 13:17:50|5840.72|5720.72|5845.82|5725.82|5845.82|5725.82|5840.72|5720.72|10
1655644680000|2022-06-19 13:18:00|5846.85|5726.85|5847.7|5727.7|5847.7|5727.7|5846.48|5726.48|10
1655644690000|2022-06-19 13:18:10|5848.15|5728.15|5852.79|5732.79|5852.79|5732.79|5848.15|5728.15|10
1655644700000|2022-06-19 13:18:20|5853.07|5733.07|5854.88|5734.88|5855.65|5735.65|5853.07|5733.07|10
1655644710000|2022-06-19 13:18:30|5855.21|5735.21|5853.39|5733.39|5855.21|5735.21|5853.22|5733.22|10
1655644720000|2022-06-19 13:18:40|5853.42|5733.42|5851.72|5731.72|5853.42|5733.42|5850.97|5730.97|9
1655644730000|2022-06-19 13:18:50|5851.59|5731.59|5851.46|5731.46|5851.59|5731.59|5850.83|5730.83|10
1655644740000|2022-06-19 13:19:00|5851.32|5731.32|5850.2|5730.2|5851.66|5731.66|5850.2|5730.2|10
1655644750000|2022-06-19 13:19:10|5850.06|5730.06|5848.78|5728.78|5850.2|5730.2|5848.78|5728.78|10
1655644760000|2022-06-19 13:19:20|5848.38|5728.38|5847.53|5727.53|5848.38|5728.38|5847.53|5727.53|10
1655644770000|2022-06-19 13:19:30|5847.31|5727.31|5846.88|5726.88|5847.59|5727.59|5846.26|5726.26|10
1655644780000|2022-06-19 13:19:40|5846.9|5726.9|5847.43|5727.43|5847.43|5727.43|5846.9|5726.9|10
1655644790000|2022-06-19 13:19:50|5847.39|5727.39|5845.28|5725.28|5847.39|5727.39|5845.2|5725.2|10
1655644800000|2022-06-19 13:20:00|5845.22|5725.22|5843.21|5723.21|5845.22|5725.22|5843.21|5723.21|10
1655644810000|2022-06-19 13:20:10|5843.14|5723.14|5841.73|5721.73|5843.35|5723.35|5841.73|5721.73|10
1655644820000|2022-06-19 13:20:20|5842.11|5722.11|5841.85|5721.85|5842.11|5722.11|5841.37|5721.37|10
1655644830000|2022-06-19 13:20:30|5841.86|5721.86|5842.58|5722.58|5842.58|5722.58|5841.86|5721.86|9
1655644840000|2022-06-19 13:20:40|5842.85|5722.85|5843.87|5723.87|5844.07|5724.07|5842.85|5722.85|10
1655644850000|2022-06-19 13:20:50|5844.25|5724.25|5844.77|5724.77|5844.86|5724.86|5844.25|5724.25|10
1655644860000|2022-06-19 13:21:00|5844.96|5724.96|5845.58|5725.58|5845.58|5725.58|5844.69|5724.69|10
1655644870000|2022-06-19 13:21:10|5845.72|5725.72|5847.21|5727.21|5847.21|5727.21|5845.72|5725.72|10
1655644880000|2022-06-19 13:21:20|5847.23|5727.23|5848.25|5728.25|5848.25|5728.25|5846.96|5726.96|10
1655644890000|2022-06-19 13:21:30|5848.48|5728.48|5848.52|5728.52|5848.98|5728.98|5848.47|5728.47|10
1655644900000|2022-06-19 13:21:40|5848.47|5728.47|5847.94|5727.94|5848.86|5728.86|5847.83|5727.83|10
1655644910000|2022-06-19 13:21:50|5847.93|5727.93|5845.14|5725.14|5847.93|5727.93|5845.14|5725.14|9
1655644920000|2022-06-19 13:22:00|5845.31|5725.31|5843.9|5723.9|5845.36|5725.36|5843.9|5723.9|10
1655644930000|2022-06-19 13:22:10|5843.96|5723.96|5845.27|5725.27|5845.36|5725.36|5843.85|5723.85|9
1655644940000|2022-06-19 13:22:20|5845.16|5725.16|5845.31|5725.31|5845.4|5725.4|5845.12|5725.12|8
1655644950000|2022-06-19 13:22:30|5845.57|5725.57|5845.99|5725.99|5845.99|5725.99|5845.08|5725.08|9
1655644960000|2022-06-19 13:22:40|5845.9|5725.9|5846.71|5726.71|5846.71|5726.71|5845.9|5725.9|10
1655644970000|2022-06-19 13:22:50|5846.61|5726.61|5847.48|5727.48|5847.48|5727.48|5846.6|5726.6|10
1655644980000|2022-06-19 13:23:00|5847.58|5727.58|5847.17|5727.17|5847.64|5727.64|5846.83|5726.83|10
1655644990000|2022-06-19 13:23:10|5847.09|5727.09|5848.76|5728.76|5848.76|5728.76|5847.09|5727.09|10
1655645000000|2022-06-19 13:23:20|5849.52|5729.52|5851.43|5731.43|5851.43|5731.43|5849.52|5729.52|10
1655645010000|2022-06-19 13:23:30|5851.47|5731.47|5852.81|5732.81|5853.11|5733.11|5851.47|5731.47|10
1655645020000|2022-06-19 13:23:40|5852.82|5732.82|5853.23|5733.23|5853.4|5733.4|5852.63|5732.63|9
1655645030000|2022-06-19 13:23:50|5853.34|5733.34|5856.69|5736.69|5856.73|5736.73|5853.34|5733.34|9
1655645040000|2022-06-19 13:24:00|5856.92|5736.92|5856.91|5736.91|5857.09|5737.09|5856.61|5736.61|10
1655645050000|2022-06-19 13:24:10|5856.86|5736.86|5856.17|5736.17|5856.86|5736.86|5856.17|5736.17|10
1655645060000|2022-06-19 13:24:20|5856.23|5736.23|5856.11|5736.11|5856.23|5736.23|5855.86|5735.86|10
1655645070000|2022-06-19 13:24:30|5856.16|5736.16|5855.93|5735.93|5856.52|5736.52|5855.87|5735.87|10
1655645080000|2022-06-19 13:24:40|5855.68|5735.68|5854.6|5734.6|5855.68|5735.68|5854.6|5734.6|10
1655645090000|2022-06-19 13:24:50|5854.64|5734.64|5853.35|5733.35|5854.64|5734.64|5853.02|5733.02|10
1655645100000|2022-06-19 13:25:00|5853.25|5733.25|5853.43|5733.43|5853.6|5733.6|5853.02|5733.02|9
1655645110000|2022-06-19 13:25:10|5853.6|5733.6|5853.46|5733.46|5853.6|5733.6|5853.33|5733.33|10
1655645120000|2022-06-19 13:25:20|5853.45|5733.45|5852.53|5732.53|5853.46|5733.46|5852.46|5732.46|10
1655645130000|2022-06-19 13:25:30|5852.45|5732.45|5852.19|5732.19|5852.45|5732.45|5852.09|5732.09|9
1655645140000|2022-06-19 13:25:40|5852.23|5732.23|5851.66|5731.66|5852.23|5732.23|5851.6|5731.6|9
1655645150000|2022-06-19 13:25:50|5851.69|5731.69|5851.95|5731.95|5851.99|5731.99|5851.46|5731.46|10
1655645160000|2022-06-19 13:26:00|5852.42|5732.42|5853.78|5733.78|5853.78|5733.78|5852.42|5732.42|10
1655645170000|2022-06-19 13:26:10|5853.68|5733.68|5853.92|5733.92|5854.01|5734.01|5853.58|5733.58|9
1655645180000|2022-06-19 13:26:20|5854.04|5734.04|5855.46|5735.46|5855.46|5735.46|5854.04|5734.04|10
1655645190000|2022-06-19 13:26:30|5855.51|5735.51|5855.25|5735.25|5856.2|5736.2|5855.25|5735.25|10
1655645200000|2022-06-19 13:26:40|5855.22|5735.22|5855.28|5735.28|5855.28|5735.28|5854.8|5734.8|9
1655645210000|2022-06-19 13:26:50|5855.31|5735.31|5855.14|5735.14|5855.31|5735.31|5854.89|5734.89|10
1655645220000|2022-06-19 13:27:00|5855.26|5735.26|5854.95|5734.95|5855.47|5735.47|5854.95|5734.95|10
1655645230000|2022-06-19 13:27:10|5854.91|5734.91|5853.91|5733.91|5854.91|5734.91|5853.76|5733.76|9
1655645240000|2022-06-19 13:27:20|5854.21|5734.21|5855.16|5735.16|5855.16|5735.16|5854.21|5734.21|10
1655645250000|2022-06-19 13:27:30|5855.37|5735.37|5855.3|5735.3|5855.37|5735.37|5854.69|5734.69|10
1655645260000|2022-06-19 13:27:40|5855.5|5735.5|5855.97|5735.97|5856|5736|5855.49|5735.49|10
1655645270000|2022-06-19 13:27:50|5856.18|5736.18|5856.15|5736.15|5856.36|5736.36|5856|5736|10
1655645280000|2022-06-19 13:28:00|5856.16|5736.16|5856.01|5736.01|5856.35|5736.35|5855.92|5735.92|9
1655645290000|2022-06-19 13:28:10|5855.91|5735.91|5855.13|5735.13|5855.91|5735.91|5855.11|5735.11|10
1655645300000|2022-06-19 13:28:20|5855.43|5735.43|5855.14|5735.14|5855.57|5735.57|5855.14|5735.14|9
1655645310000|2022-06-19 13:28:30|5855.2|5735.2|5855.66|5735.66|5855.66|5735.66|5854.99|5734.99|9
1655645320000|2022-06-19 13:28:40|5855.73|5735.73|5856.1|5736.1|5856.24|5736.24|5855.73|5735.73|7
1655645330000|2022-06-19 13:28:50|5856.12|5736.12|5855.85|5735.85|5856.17|5736.17|5855.81|5735.81|10
1655645340000|2022-06-19 13:29:00|5855.61|5735.61|5855.77|5735.77|5856.04|5736.04|5855.43|5735.43|10
1655645350000|2022-06-19 13:29:10|5855.71|5735.71|5855.4|5735.4|5855.82|5735.82|5855.4|5735.4|10
1655645360000|2022-06-19 13:29:20|5855.34|5735.34|5853.6|5733.6|5855.34|5735.34|5853.6|5733.6|10
1655645370000|2022-06-19 13:29:30|5853.75|5733.75|5853.48|5733.48|5853.83|5733.83|5853.34|5733.34|10
1655645380000|2022-06-19 13:29:40|5853.29|5733.29|5853.14|5733.14|5853.32|5733.32|5853.05|5733.05|10
1655645390000|2022-06-19 13:29:50|5853.32|5733.32|5855.7|5735.7|5855.7|5735.7|5853.12|5733.12|10
1655645400000|2022-06-19 13:30:00|5855.81|5735.81|5857.47|5737.47|5857.63|5737.63|5855.81|5735.81|10
1655645410000|2022-06-19 13:30:10|5857.31|5737.31|5861.49|5741.49|5861.6|5741.6|5857.31|5737.31|10
1655645420000|2022-06-19 13:30:20|5861.22|5741.22|5868.06|5748.06|5868.06|5748.06|5861.22|5741.22|10
1655645430000|2022-06-19 13:30:30|5868.2|5748.2|5870.3|5750.3|5870.3|5750.3|5868.2|5748.2|10
1655645440000|2022-06-19 13:30:40|5869.83|5749.83|5867.25|5747.25|5870.93|5750.93|5867.25|5747.25|10
1655645450000|2022-06-19 13:30:50|5866.91|5746.91|5862.96|5742.96|5867.08|5747.08|5862.96|5742.96|10
1655645460000|2022-06-19 13:31:00|5863.46|5743.46|5859.05|5739.05|5864.45|5744.45|5859.05|5739.05|10
1655645470000|2022-06-19 13:31:10|5858.76|5738.76|5854.71|5734.71|5858.76|5738.76|5854.71|5734.71|10
1655645480000|2022-06-19 13:31:20|5854.43|5734.43|5851.57|5731.57|5854.43|5734.43|5851.57|5731.57|10
1655645490000|2022-06-19 13:31:30|5851.54|5731.54|5847.45|5727.45|5851.54|5731.54|5847.45|5727.45|10
1655645500000|2022-06-19 13:31:40|5847.44|5727.44|5844.6|5724.6|5847.44|5727.44|5844.58|5724.58|10
1655645510000|2022-06-19 13:31:50|5844.12|5724.12|5842.96|5722.96|5844.26|5724.26|5842.86|5722.86|8
1655645520000|2022-06-19 13:32:00|5842.94|5722.94|5844.19|5724.19|5844.19|5724.19|5842.8|5722.8|10
1655645530000|2022-06-19 13:32:10|5844.42|5724.42|5846.13|5726.13|5846.13|5726.13|5844.14|5724.14|10
1655645540000|2022-06-19 13:32:20|5846.15|5726.15|5845.37|5725.37|5846.15|5726.15|5845.34|5725.34|10
1655645550000|2022-06-19 13:32:30|5845.27|5725.27|5844.42|5724.42|5845.27|5725.27|5844.18|5724.18|9
1655645560000|2022-06-19 13:32:40|5844.46|5724.46|5845.44|5725.44|5845.44|5725.44|5844.35|5724.35|9
1655645570000|2022-06-19 13:32:50|5845.57|5725.57|5845.13|5725.13|5845.67|5725.67|5845.1|5725.1|9
1655645580000|2022-06-19 13:33:00|5845.35|5725.35|5846.22|5726.22|5846.22|5726.22|5845.35|5725.35|10
1655645590000|2022-06-19 13:33:10|5846.53|5726.53|5849.39|5729.39|5849.39|5729.39|5846.53|5726.53|10
1655645600000|2022-06-19 13:33:20|5850.04|5730.04|5853.25|5733.25|5853.25|5733.25|5850.04|5730.04|10
1655645610000|2022-06-19 13:33:30|5853.26|5733.26|5855.87|5735.87|5855.87|5735.87|5853.26|5733.26|9
1655645620000|2022-06-19 13:33:40|5855.72|5735.72|5854.57|5734.57|5856.48|5736.48|5854.57|5734.57|10
1655645630000|2022-06-19 13:33:50|5853.99|5733.99|5850.15|5730.15|5853.99|5733.99|5850.15|5730.15|10
1655645640000|2022-06-19 13:34:00|5850.19|5730.19|5850.25|5730.25|5850.68|5730.68|5850.1|5730.1|10
1655645650000|2022-06-19 13:34:10|5850.26|5730.26|5847.66|5727.66|5850.26|5730.26|5847.66|5727.66|10
1655645660000|2022-06-19 13:34:20|5847.84|5727.84|5845.74|5725.74|5847.84|5727.84|5845.69|5725.69|9
1655645670000|2022-06-19 13:34:30|5845.98|5725.98|5843.68|5723.68|5845.98|5725.98|5843.68|5723.68|9
1655645680000|2022-06-19 13:34:40|5844.15|5724.15|5842.05|5722.05|5844.17|5724.17|5842.05|5722.05|10
1655645690000|2022-06-19 13:34:50|5841.92|5721.92|5841.38|5721.38|5842.01|5722.01|5841.26|5721.26|10
1655645700000|2022-06-19 13:35:00|5841.47|5721.47|5841.96|5721.96|5842.16|5722.16|5841.21|5721.21|10
1655645710000|2022-06-19 13:35:10|5841.88|5721.88|5841.1|5721.1|5842.08|5722.08|5841.1|5721.1|9
1655645720000|2022-06-19 13:35:20|5840.6|5720.6|5841.41|5721.41|5841.41|5721.41|5840.6|5720.6|10
1655645730000|2022-06-19 13:35:30|5841.2|5721.2|5841.44|5721.44|5841.6|5721.6|5841.2|5721.2|9
1655645740000|2022-06-19 13:35:40|5841.77|5721.77|5843.73|5723.73|5843.88|5723.88|5841.77|5721.77|10
1655645750000|2022-06-19 13:35:50|5843.9|5723.9|5846.32|5726.32|5846.63|5726.63|5843.84|5723.84|10
1655645760000|2022-06-19 13:36:00|5846.18|5726.18|5847.68|5727.68|5847.68|5727.68|5846.16|5726.16|10
1655645770000|2022-06-19 13:36:10|5847.85|5727.85|5852|5732|5852|5732|5847.85|5727.85|10
1655645780000|2022-06-19 13:36:20|5851.99|5731.99|5851.7|5731.7|5851.99|5731.99|5851.41|5731.41|9
1655645790000|2022-06-19 13:36:30|5851.62|5731.62|5851.94|5731.94|5851.94|5731.94|5851.4|5731.4|10
1655645800000|2022-06-19 13:36:40|5851.89|5731.89|5851.77|5731.77|5851.89|5731.89|5851.56|5731.56|10
1655645810000|2022-06-19 13:36:50|5852|5732|5852.45|5732.45|5852.58|5732.58|5852|5732|8
1655645820000|2022-06-19 13:37:00|5852.41|5732.41|5852.97|5732.97|5853.11|5733.11|5852.16|5732.16|10
1655645830000|2022-06-19 13:37:10|5853.16|5733.16|5852.97|5732.97|5853.16|5733.16|5852.75|5732.75|10
1655645840000|2022-06-19 13:37:20|5852.95|5732.95|5853.94|5733.94|5854.14|5734.14|5852.88|5732.88|10
1655645850000|2022-06-19 13:37:30|5853.89|5733.89|5855.52|5735.52|5855.52|5735.52|5853.89|5733.89|10
1655645860000|2022-06-19 13:37:40|5855.41|5735.41|5856.15|5736.15|5856.22|5736.22|5855.27|5735.27|10
1655645870000|2022-06-19 13:37:50|5856.47|5736.47|5856.91|5736.91|5856.91|5736.91|5856.47|5736.47|10
1655645880000|2022-06-19 13:38:00|5856.95|5736.95|5857.35|5737.35|5857.35|5737.35|5856.85|5736.85|9
1655645890000|2022-06-19 13:38:10|5857.22|5737.22|5857.12|5737.12|5857.43|5737.43|5857.12|5737.12|9
1655645900000|2022-06-19 13:38:20|5857.07|5737.07|5858.98|5738.98|5858.98|5738.98|5857.06|5737.06|10
1655645910000|2022-06-19 13:38:30|5859.08|5739.08|5860.6|5740.6|5860.75|5740.75|5859.08|5739.08|10
1655645920000|2022-06-19 13:38:40|5860.62|5740.62|5859.84|5739.84|5860.62|5740.62|5859.84|5739.84|10
1655645930000|2022-06-19 13:38:50|5859.72|5739.72|5859.58|5739.58|5859.72|5739.72|5858.89|5738.89|10
1655645940000|2022-06-19 13:39:00|5859.88|5739.88|5860.69|5740.69|5860.69|5740.69|5859.88|5739.88|10
1655645950000|2022-06-19 13:39:10|5861.02|5741.02|5859.71|5739.71|5861.02|5741.02|5859.55|5739.55|10
1655645960000|2022-06-19 13:39:20|5859.36|5739.36|5857.99|5737.99|5859.36|5739.36|5857.99|5737.99|10
1655645970000|2022-06-19 13:39:30|5857.75|5737.75|5857.3|5737.3|5857.81|5737.81|5857.2|5737.2|9
1655645980000|2022-06-19 13:39:40|5857.36|5737.36|5857.01|5737.01|5857.36|5737.36|5856.81|5736.81|10
1655645990000|2022-06-19 13:39:50|5856.8|5736.8|5855.22|5735.22|5856.8|5736.8|5855.22|5735.22|10
1655646000000|2022-06-19 13:40:00|5854.68|5734.68|5850.77|5730.77|5854.68|5734.68|5850.77|5730.77|10
1655646010000|2022-06-19 13:40:10|5850.52|5730.52|5848.89|5728.89|5850.52|5730.52|5848.7|5728.7|10
1655646020000|2022-06-19 13:40:20|5848.62|5728.62|5848.27|5728.27|5848.91|5728.91|5848.27|5728.27|10
1655646030000|2022-06-19 13:40:30|5849.1|5729.1|5848.92|5728.92|5849.51|5729.51|5848.78|5728.78|10
1655646040000|2022-06-19 13:40:40|5848.4|5728.4|5848.58|5728.58|5848.58|5728.58|5848.24|5728.24|10
1655646050000|2022-06-19 13:40:50|5848.42|5728.42|5848.85|5728.85|5848.92|5728.92|5848.42|5728.42|10
1655646060000|2022-06-19 13:41:00|5848.81|5728.81|5849|5729|5849|5729|5848.78|5728.78|8
1655646070000|2022-06-19 13:41:10|5848.99|5728.99|5848.74|5728.74|5849.17|5729.17|5848.74|5728.74|7
1655646080000|2022-06-19 13:41:20|5848.75|5728.75|5848.67|5728.67|5848.78|5728.78|5848.63|5728.63|9
1655646090000|2022-06-19 13:41:30|5848.69|5728.69|5849.05|5729.05|5849.05|5729.05|5848.69|5728.69|10
1655646100000|2022-06-19 13:41:40|5849.24|5729.24|5849.58|5729.58|5849.81|5729.81|5849.24|5729.24|9
1655646110000|2022-06-19 13:41:50|5849.43|5729.43|5849.44|5729.44|5849.64|5729.64|5849.43|5729.43|10
1655646120000|2022-06-19 13:42:00|5849.37|5729.37|5849.22|5729.22|5849.4|5729.4|5849.21|5729.21|9
1655646130000|2022-06-19 13:42:10|5849.3|5729.3|5849.82|5729.82|5849.91|5729.91|5849.3|5729.3|8
1655646140000|2022-06-19 13:42:20|5849.92|5729.92|5850.42|5730.42|5850.42|5730.42|5849.92|5729.92|8
1655646150000|2022-06-19 13:42:30|5850.49|5730.49|5850.98|5730.98|5850.98|5730.98|5850.09|5730.09|10
1655646160000|2022-06-19 13:42:40|5851.14|5731.14|5852.14|5732.14|5852.14|5732.14|5851.13|5731.13|10
1655646170000|2022-06-19 13:42:50|5852.08|5732.08|5851.96|5731.96|5852.08|5732.08|5851.94|5731.94|10
1655646180000|2022-06-19 13:43:00|5851.86|5731.86|5852.74|5732.74|5852.74|5732.74|5851.73|5731.73|10
1655646190000|2022-06-19 13:43:10|5852.76|5732.76|5854.44|5734.44|5854.44|5734.44|5852.76|5732.76|9
1655646200000|2022-06-19 13:43:20|5854.6|5734.6|5853.2|5733.2|5854.6|5734.6|5853.12|5733.12|10
1655646210000|2022-06-19 13:43:30|5853.16|5733.16|5850.1|5730.1|5853.16|5733.16|5850.1|5730.1|10
1655646220000|2022-06-19 13:43:40|5849.99|5729.99|5849.19|5729.19|5849.99|5729.99|5849.03|5729.03|8
1655646230000|2022-06-19 13:43:50|5848.97|5728.97|5849.14|5729.14|5849.14|5729.14|5848.51|5728.51|8
1655646240000|2022-06-19 13:44:00|5849.17|5729.17|5846.37|5726.37|5849.19|5729.19|5846.37|5726.37|10
1655646250000|2022-06-19 13:44:10|5845.89|5725.89|5844.85|5724.85|5845.89|5725.89|5844.24|5724.24|10
1655646260000|2022-06-19 13:44:20|5844.95|5724.95|5842.14|5722.14|5844.99|5724.99|5842.05|5722.05|10
1655646270000|2022-06-19 13:44:30|5841.88|5721.88|5841.42|5721.42|5842.01|5722.01|5841.42|5721.42|10
1655646280000|2022-06-19 13:44:40|5841.62|5721.62|5841.53|5721.53|5841.62|5721.62|5840.95|5720.95|9
1655646290000|2022-06-19 13:44:50|5841.24|5721.24|5840.71|5720.71|5841.24|5721.24|5840.71|5720.71|9
1655646300000|2022-06-19 13:45:00|5840.67|5720.67|5838.44|5718.44|5840.67|5720.67|5838.44|5718.44|10
1655646310000|2022-06-19 13:45:10|5838.49|5718.49|5838.32|5718.32|5838.64|5718.64|5838.22|5718.22|9
1655646320000|2022-06-19 13:45:20|5838.75|5718.75|5839.74|5719.74|5839.74|5719.74|5838.73|5718.73|10
1655646330000|2022-06-19 13:45:30|5839.48|5719.48|5837.83|5717.83|5840.11|5720.11|5837.83|5717.83|10
1655646340000|2022-06-19 13:45:40|5838.16|5718.16|5830.62|5710.62|5838.16|5718.16|5830.62|5710.62|10
1655646350000|2022-06-19 13:45:50|5829.94|5709.94|5827.49|5707.49|5829.94|5709.94|5827.48|5707.48|10
1655646360000|2022-06-19 13:46:00|5827.44|5707.44|5825.46|5705.46|5827.44|5707.44|5825.46|5705.46|9
1655646370000|2022-06-19 13:46:10|5824.97|5704.97|5821.73|5701.73|5824.97|5704.97|5821.73|5701.73|10
1655646380000|2022-06-19 13:46:20|5822.28|5702.28|5822.16|5702.16|5822.39|5702.39|5821.7|5701.7|10
1655646390000|2022-06-19 13:46:30|5822.07|5702.07|5822.51|5702.51|5822.51|5702.51|5821.61|5701.61|9
1655646400000|2022-06-19 13:46:40|5822.78|5702.78|5822.33|5702.33|5822.78|5702.78|5822.27|5702.27|10
1655646410000|2022-06-19 13:46:50|5821.95|5701.95|5823.06|5703.06|5823.06|5703.06|5821.95|5701.95|10
1655646420000|2022-06-19 13:47:00|5823.21|5703.21|5825.17|5705.17|5825.17|5705.17|5823.21|5703.21|9
1655646430000|2022-06-19 13:47:10|5824.05|5704.05|5828.3|5708.3|5828.3|5708.3|5824.05|5704.05|10
1655646440000|2022-06-19 13:47:20|5827.87|5707.87|5831.77|5711.77|5831.77|5711.77|5827.87|5707.87|10
1655646450000|2022-06-19 13:47:30|5831.54|5711.54|5832.38|5712.38|5832.38|5712.38|5831.54|5711.54|9
1655646460000|2022-06-19 13:47:40|5832.01|5712.01|5834.84|5714.84|5834.84|5714.84|5832.01|5712.01|10
1655646470000|2022-06-19 13:47:50|5834.59|5714.59|5836.39|5716.39|5836.39|5716.39|5834.07|5714.07|10
1655646480000|2022-06-19 13:48:00|5836.03|5716.03|5836.91|5716.91|5836.91|5716.91|5836.03|5716.03|10
1655646490000|2022-06-19 13:48:10|5837.15|5717.15|5837.86|5717.86|5837.86|5717.86|5836.69|5716.69|10
1655646500000|2022-06-19 13:48:20|5838.11|5718.11|5839.21|5719.21|5839.36|5719.36|5837.88|5717.88|9
1655646510000|2022-06-19 13:48:30|5838.83|5718.83|5840.04|5720.04|5840.06|5720.06|5838.83|5718.83|10
1655646520000|2022-06-19 13:48:40|5839.83|5719.83|5841.62|5721.62|5841.62|5721.62|5839.83|5719.83|10
1655646530000|2022-06-19 13:48:50|5841.6|5721.6|5842.35|5722.35|5842.35|5722.35|5841.6|5721.6|10
1655646540000|2022-06-19 13:49:00|5842.57|5722.57|5843.85|5723.85|5843.85|5723.85|5842.57|5722.57|10
1655646550000|2022-06-19 13:49:10|5844.17|5724.17|5845.69|5725.69|5845.69|5725.69|5844.17|5724.17|10
1655646560000|2022-06-19 13:49:20|5845.68|5725.68|5846.35|5726.35|5846.35|5726.35|5845.28|5725.28|10
1655646570000|2022-06-19 13:49:30|5845.92|5725.92|5845.87|5725.87|5845.92|5725.92|5845.62|5725.62|9
1655646580000|2022-06-19 13:49:40|5846.18|5726.18|5844.62|5724.62|5846.18|5726.18|5844.62|5724.62|9
1655646590000|2022-06-19 13:49:50|5844.31|5724.31|5842.73|5722.73|5844.31|5724.31|5842.73|5722.73|10
1655646600000|2022-06-19 13:50:00|5842.71|5722.71|5840.57|5720.57|5842.71|5722.71|5840.57|5720.57|10
1655646610000|2022-06-19 13:50:10|5840.38|5720.38|5837.91|5717.91|5840.38|5720.38|5837.91|5717.91|10
1655646620000|2022-06-19 13:50:20|5837.79|5717.79|5835.06|5715.06|5837.79|5717.79|5835.06|5715.06|10
1655646630000|2022-06-19 13:50:30|5835.08|5715.08|5834.92|5714.92|5835.25|5715.25|5834.65|5714.65|10
1655646640000|2022-06-19 13:50:40|5834.61|5714.61|5833.32|5713.32|5834.61|5714.61|5833.32|5713.32|10
1655646650000|2022-06-19 13:50:50|5833.15|5713.15|5830.81|5710.81|5833.15|5713.15|5830.81|5710.81|10
1655646660000|2022-06-19 13:51:00|5830.13|5710.13|5828.16|5708.16|5830.13|5710.13|5828.16|5708.16|10
1655646670000|2022-06-19 13:51:10|5828.1|5708.1|5825.05|5705.05|5828.38|5708.38|5825.01|5705.01|10
1655646680000|2022-06-19 13:51:20|5824.18|5704.18|5824.15|5704.15|5824.47|5704.47|5823.99|5703.99|9
1655646690000|2022-06-19 13:51:30|5824.52|5704.52|5823.9|5703.9|5824.52|5704.52|5823.62|5703.62|10
1655646700000|2022-06-19 13:51:40|5823.85|5703.85|5823.42|5703.42|5823.95|5703.95|5823.18|5703.18|10
1655646710000|2022-06-19 13:51:50|5823.28|5703.28|5823.7|5703.7|5823.73|5703.73|5823.28|5703.28|10
1655646720000|2022-06-19 13:52:00|5823.62|5703.62|5823.11|5703.11|5824.27|5704.27|5822.37|5702.37|10
1655646730000|2022-06-19 13:52:10|5823.55|5703.55|5824.86|5704.86|5824.99|5704.99|5823.39|5703.39|9
1655646740000|2022-06-19 13:52:20|5824.85|5704.85|5827.37|5707.37|5827.37|5707.37|5824.85|5704.85|10
1655646750000|2022-06-19 13:52:30|5827.53|5707.53|5826.66|5706.66|5827.53|5707.53|5826.66|5706.66|10
1655646760000|2022-06-19 13:52:40|5826.71|5706.71|5826.75|5706.75|5826.8|5706.8|5826.52|5706.52|10
1655646770000|2022-06-19 13:52:50|5827.07|5707.07|5827.02|5707.02|5827.09|5707.09|5826.76|5706.76|10
1655646780000|2022-06-19 13:53:00|5826.98|5706.98|5827.43|5707.43|5827.43|5707.43|5826.98|5706.98|9
1655646790000|2022-06-19 13:53:10|5827.88|5707.88|5830.37|5710.37|5830.37|5710.37|5827.88|5707.88|10
1655646800000|2022-06-19 13:53:20|5830.91|5710.91|5831.21|5711.21|5831.52|5711.52|5830.81|5710.81|10
1655646810000|2022-06-19 13:53:30|5831.26|5711.26|5831.22|5711.22|5831.39|5711.39|5831.1|5711.1|8
1655646820000|2022-06-19 13:53:40|5831.76|5711.76|5829.33|5709.33|5831.76|5711.76|5829.33|5709.33|9
1655646830000|2022-06-19 13:53:50|5829.25|5709.25|5827.74|5707.74|5829.25|5709.25|5827.74|5707.74|10
1655646840000|2022-06-19 13:54:00|5827.94|5707.94|5826.31|5706.31|5827.94|5707.94|5826.31|5706.31|10
1655646850000|2022-06-19 13:54:10|5826.16|5706.16|5822.05|5702.05|5826.16|5706.16|5822.05|5702.05|10
1655646860000|2022-06-19 13:54:20|5821.68|5701.68|5820.12|5700.12|5821.68|5701.68|5820|5700|10
1655646870000|2022-06-19 13:54:30|5820.05|5700.05|5817.78|5697.78|5820.1|5700.1|5817.78|5697.78|10
1655646880000|2022-06-19 13:54:40|5817.25|5697.25|5817.95|5697.95|5817.95|5697.95|5816.9|5696.9|10
1655646890000|2022-06-19 13:54:50|5818.09|5698.09|5817.43|5697.43|5818.09|5698.09|5817.43|5697.43|8
1655646900000|2022-06-19 13:55:00|5817.45|5697.45|5814.33|5694.33|5817.45|5697.45|5814.33|5694.33|10
1655646910000|2022-06-19 13:55:10|5814.01|5694.01|5814.2|5694.2|5814.2|5694.2|5813.87|5693.87|10
1655646920000|2022-06-19 13:55:20|5813.02|5693.02|5813.06|5693.06|5813.3|5693.3|5812.89|5692.89|10
1655646930000|2022-06-19 13:55:30|5813.25|5693.25|5814.37|5694.37|5814.37|5694.37|5813.25|5693.25|10
1655646940000|2022-06-19 13:55:40|5814.25|5694.25|5814.62|5694.62|5814.62|5694.62|5814.25|5694.25|10
1655646950000|2022-06-19 13:55:50|5814.59|5694.59|5815.68|5695.68|5815.77|5695.77|5814.59|5694.59|10
1655646960000|2022-06-19 13:56:00|5815.73|5695.73|5816.28|5696.28|5816.28|5696.28|5815.64|5695.64|9
1655646970000|2022-06-19 13:56:10|5816.52|5696.52|5816.54|5696.54|5816.54|5696.54|5816.2|5696.2|10
1655646980000|2022-06-19 13:56:20|5816.63|5696.63|5816.87|5696.87|5817.15|5697.15|5816.4|5696.4|8
1655646990000|2022-06-19 13:56:30|5816.64|5696.64|5815.3|5695.3|5816.99|5696.99|5815.3|5695.3|9
1655647000000|2022-06-19 13:56:40|5815.23|5695.23|5812.65|5692.65|5815.52|5695.52|5812.28|5692.28|10
1655647010000|2022-06-19 13:56:50|5812.38|5692.38|5811.88|5691.88|5812.38|5692.38|5811.75|5691.75|10
1655647020000|2022-06-19 13:57:00|5811.48|5691.48|5810.78|5690.78|5811.5|5691.5|5810.63|5690.63|9
1655647030000|2022-06-19 13:57:10|5810.58|5690.58|5808.68|5688.68|5810.98|5690.98|5808.68|5688.68|10
1655647040000|2022-06-19 13:57:20|5808.72|5688.72|5806.18|5686.18|5808.72|5688.72|5806.18|5686.18|10
1655647050000|2022-06-19 13:57:30|5805.99|5685.99|5805.58|5685.58|5806.12|5686.12|5805.58|5685.58|10
1655647060000|2022-06-19 13:57:40|5804.45|5684.45|5803.66|5683.66|5804.58|5684.58|5803.66|5683.66|10
1655647070000|2022-06-19 13:57:50|5803.75|5683.75|5801.96|5681.96|5803.75|5683.75|5801.96|5681.96|10
1655647080000|2022-06-19 13:58:00|5801.71|5681.71|5801.14|5681.14|5801.97|5681.97|5801.14|5681.14|9
1655647090000|2022-06-19 13:58:10|5800.84|5680.84|5801.48|5681.48|5801.48|5681.48|5800.3|5680.3|10
1655647100000|2022-06-19 13:58:20|5802.04|5682.04|5801.97|5681.97|5802.72|5682.72|5801.64|5681.64|9
1655647110000|2022-06-19 13:58:30|5802.1|5682.1|5800.22|5680.22|5802.2|5682.2|5800.22|5680.22|10
1655647120000|2022-06-19 13:58:40|5799.99|5679.99|5799.28|5679.28|5800.25|5680.25|5799.18|5679.18|10
1655647130000|2022-06-19 13:58:50|5799.21|5679.21|5785.21|5665.21|5799.21|5679.21|5785.21|5665.21|10
1655647140000|2022-06-19 13:59:00|5786.38|5666.38|5777.74|5657.74|5786.38|5666.38|5777.74|5657.74|10
1655647150000|2022-06-19 13:59:10|5778.33|5658.33|5778.17|5658.17|5779.6|5659.6|5777.67|5657.67|10
1655647160000|2022-06-19 13:59:20|5777.89|5657.89|5775.93|5655.93|5778.33|5658.33|5775.8|5655.8|10
1655647170000|2022-06-19 13:59:30|5775.8|5655.8|5771.09|5651.09|5775.8|5655.8|5771.09|5651.09|10
1655647180000|2022-06-19 13:59:40|5772.22|5652.22|5761.85|5641.85|5772.36|5652.36|5761.71|5641.71|10
1655647190000|2022-06-19 13:59:50|5761.89|5641.89|5764.02|5644.02|5764.32|5644.32|5761.81|5641.81|10
1655647200000|2022-06-19 14:00:00|5765.33|5645.33|5766.74|5646.74|5767.45|5647.45|5765.08|5645.08|10
1655647210000|2022-06-19 14:00:10|5767.04|5647.04|5768.68|5648.68|5768.68|5648.68|5766.25|5646.25|10
1655647220000|2022-06-19 14:00:20|5768.13|5648.13|5777.88|5657.88|5777.88|5657.88|5768.13|5648.13|10
1655647230000|2022-06-19 14:00:30|5778.79|5658.79|5782.73|5662.73|5782.73|5662.73|5778.72|5658.72|10
1655647240000|2022-06-19 14:00:40|5782.92|5662.92|5783.09|5663.09|5783.14|5663.14|5782.73|5662.73|10
1655647250000|2022-06-19 14:00:50|5783.36|5663.36|5782.49|5662.49|5783.36|5663.36|5782.49|5662.49|10
1655647260000|2022-06-19 14:01:00|5781.92|5661.92|5781.07|5661.07|5782.05|5662.05|5781.07|5661.07|10
1655647270000|2022-06-19 14:01:10|5780.86|5660.86|5782.16|5662.16|5782.16|5662.16|5780.45|5660.45|10
1655647280000|2022-06-19 14:01:20|5782.37|5662.37|5785.22|5665.22|5785.22|5665.22|5782.37|5662.37|10
1655647290000|2022-06-19 14:01:30|5785.69|5665.69|5786.03|5666.03|5786.05|5666.05|5784.86|5664.86|10
1655647300000|2022-06-19 14:01:40|5785.95|5665.95|5787.08|5667.08|5787.23|5667.23|5785.95|5665.95|9
1655647310000|2022-06-19 14:01:50|5787.23|5667.23|5787.09|5667.09|5787.45|5667.45|5786.83|5666.83|10
1655647320000|2022-06-19 14:02:00|5787.22|5667.22|5787.76|5667.76|5787.77|5667.77|5786.99|5666.99|10
1655647330000|2022-06-19 14:02:10|5787.43|5667.43|5786.32|5666.32|5787.66|5667.66|5786.31|5666.31|10
1655647340000|2022-06-19 14:02:20|5786.1|5666.1|5787.91|5667.91|5787.91|5667.91|5786.1|5666.1|10
1655647350000|2022-06-19 14:02:30|5788.05|5668.05|5787.51|5667.51|5788.05|5668.05|5787.49|5667.49|9
1655647360000|2022-06-19 14:02:40|5787.11|5667.11|5788.11|5668.11|5788.11|5668.11|5787.06|5667.06|10
1655647370000|2022-06-19 14:02:50|5787.9|5667.9|5787.8|5667.8|5788.07|5668.07|5787.6|5667.6|10
1655647380000|2022-06-19 14:03:00|5787.82|5667.82|5788.18|5668.18|5788.29|5668.29|5787.58|5667.58|10
1655647390000|2022-06-19 14:03:10|5788.21|5668.21|5790.17|5670.17|5790.17|5670.17|5788.08|5668.08|10
1655647400000|2022-06-19 14:03:20|5789.72|5669.72|5791.62|5671.62|5791.62|5671.62|5789.72|5669.72|10
1655647410000|2022-06-19 14:03:30|5791.67|5671.67|5792.04|5672.04|5792.56|5672.56|5791.67|5671.67|10
1655647420000|2022-06-19 14:03:40|5792.06|5672.06|5793.69|5673.69|5793.72|5673.72|5792.06|5672.06|10
1655647430000|2022-06-19 14:03:50|5793.08|5673.08|5794.77|5674.77|5795.11|5675.11|5793.08|5673.08|10
1655647440000|2022-06-19 14:04:00|5795.31|5675.31|5799.53|5679.53|5799.53|5679.53|5795.31|5675.31|10
1655647450000|2022-06-19 14:04:10|5799.16|5679.16|5798.87|5678.87|5799.16|5679.16|5798.43|5678.43|10
1655647460000|2022-06-19 14:04:20|5798.35|5678.35|5798.71|5678.71|5798.8|5678.8|5798.17|5678.17|10
1655647470000|2022-06-19 14:04:30|5798.38|5678.38|5798.6|5678.6|5798.94|5678.94|5798.38|5678.38|10
1655647480000|2022-06-19 14:04:40|5798.26|5678.26|5796.21|5676.21|5798.64|5678.64|5796.21|5676.21|10
1655647490000|2022-06-19 14:04:50|5796.09|5676.09|5795.04|5675.04|5797.27|5677.27|5794.92|5674.92|10
1655647500000|2022-06-19 14:05:00|5794.96|5674.96|5795.43|5675.43|5795.88|5675.88|5794.96|5674.96|10
1655647510000|2022-06-19 14:05:10|5795.07|5675.07|5796.52|5676.52|5796.52|5676.52|5795.07|5675.07|10
1655647520000|2022-06-19 14:05:20|5796.69|5676.69|5797.26|5677.26|5797.52|5677.52|5796.01|5676.01|9
1655647530000|2022-06-19 14:05:30|5796.48|5676.48|5798.68|5678.68|5798.68|5678.68|5796.48|5676.48|10
1655647540000|2022-06-19 14:05:40|5798.45|5678.45|5799.23|5679.23|5799.51|5679.51|5798.45|5678.45|10
1655647550000|2022-06-19 14:05:50|5799.06|5679.06|5799.98|5679.98|5799.98|5679.98|5798.47|5678.47|10
1655647560000|2022-06-19 14:06:00|5799.83|5679.83|5798|5678|5799.83|5679.83|5797.52|5677.52|10
1655647570000|2022-06-19 14:06:10|5797.29|5677.29|5799.24|5679.24|5799.86|5679.86|5797.29|5677.29|10
1655647580000|2022-06-19 14:06:20|5800.36|5680.36|5802.24|5682.24|5803.25|5683.25|5800.36|5680.36|10
1655647590000|2022-06-19 14:06:30|5801.9|5681.9|5803.47|5683.47|5803.53|5683.53|5800.95|5680.95|10
1655647600000|2022-06-19 14:06:40|5803.32|5683.32|5803.72|5683.72|5803.94|5683.94|5803.08|5683.08|10
1655647610000|2022-06-19 14:06:50|5803.93|5683.93|5803.75|5683.75|5803.93|5683.93|5803.2|5683.2|10
1655647620000|2022-06-19 14:07:00|5803.26|5683.26|5802.15|5682.15|5803.49|5683.49|5801.98|5681.98|9
1655647630000|2022-06-19 14:07:10|5801.88|5681.88|5801.44|5681.44|5802.17|5682.17|5801.44|5681.44|10
1655647640000|2022-06-19 14:07:20|5801.84|5681.84|5801.29|5681.29|5801.84|5681.84|5800.45|5680.45|10
1655647650000|2022-06-19 14:07:30|5801.2|5681.2|5803.94|5683.94|5804.27|5684.27|5801.2|5681.2|9
1655647660000|2022-06-19 14:07:40|5803.77|5683.77|5802.68|5682.68|5804.58|5684.58|5802.12|5682.12|10
1655647670000|2022-06-19 14:07:50|5802.9|5682.9|5803.75|5683.75|5804.42|5684.42|5802.88|5682.88|10
1655647680000|2022-06-19 14:08:00|5803.78|5683.78|5804.77|5684.77|5804.77|5684.77|5803.78|5683.78|10
1655647690000|2022-06-19 14:08:10|5805.04|5685.04|5809.28|5689.28|5809.28|5689.28|5805|5685|10
1655647700000|2022-06-19 14:08:20|5809.7|5689.7|5809.59|5689.59|5810.14|5690.14|5808.97|5688.97|10
1655647710000|2022-06-19 14:08:30|5809.58|5689.58|5809.84|5689.84|5809.97|5689.97|5809.58|5689.58|10
1655647720000|2022-06-19 14:08:40|5810.12|5690.12|5810.76|5690.76|5811.2|5691.2|5810.12|5690.12|10
1655647730000|2022-06-19 14:08:50|5810.77|5690.77|5809.53|5689.53|5810.77|5690.77|5809.05|5689.05|10
1655647740000|2022-06-19 14:09:00|5809.37|5689.37|5807.24|5687.24|5809.67|5689.67|5806.84|5686.84|10
1655647750000|2022-06-19 14:09:10|5806.02|5686.02|5803.6|5683.6|5806.08|5686.08|5803.6|5683.6|10
1655647760000|2022-06-19 14:09:20|5804.73|5684.73|5800.97|5680.97|5805.17|5685.17|5800|5680|10
1655647770000|2022-06-19 14:09:30|5801.1|5681.1|5798.47|5678.47|5801.1|5681.1|5798.46|5678.46|10
1655647780000|2022-06-19 14:09:40|5797.9|5677.9|5798.61|5678.61|5798.61|5678.61|5797.47|5677.47|10
1655647790000|2022-06-19 14:09:50|5798.52|5678.52|5799.74|5679.74|5799.74|5679.74|5798.08|5678.08|10
1655647800000|2022-06-19 14:10:00|5799.6|5679.6|5801.27|5681.27|5801.27|5681.27|5799.6|5679.6|10
1655647810000|2022-06-19 14:10:10|5801.56|5681.56|5803|5683|5803|5683|5801.56|5681.56|9
1655647820000|2022-06-19 14:10:20|5803.19|5683.19|5804.12|5684.12|5804.37|5684.37|5803.19|5683.19|10
1655647830000|2022-06-19 14:10:30|5804.27|5684.27|5804.76|5684.76|5804.9|5684.9|5804.02|5684.02|10
1655647840000|2022-06-19 14:10:40|5804.53|5684.53|5804.92|5684.92|5804.92|5684.92|5804.17|5684.17|10
1655647850000|2022-06-19 14:10:50|5805.05|5685.05|5804.92|5684.92|5805.21|5685.21|5804.85|5684.85|10
1655647860000|2022-06-19 14:11:00|5804.89|5684.89|5804.43|5684.43|5804.9|5684.9|5804.41|5684.41|10
1655647870000|2022-06-19 14:11:10|5804.48|5684.48|5804.48|5684.48|5804.81|5684.81|5804.36|5684.36|9
1655647880000|2022-06-19 14:11:20|5804.23|5684.23|5802.26|5682.26|5804.27|5684.27|5802.26|5682.26|10
1655647890000|2022-06-19 14:11:30|5802|5682|5799.9|5679.9|5802|5682|5799.9|5679.9|10
1655647900000|2022-06-19 14:11:40|5799.73|5679.73|5798.99|5678.99|5799.83|5679.83|5798.99|5678.99|9
1655647910000|2022-06-19 14:11:50|5798.23|5678.23|5791.41|5671.41|5798.37|5678.37|5791.41|5671.41|10
1655647920000|2022-06-19 14:12:00|5791.22|5671.22|5787.45|5667.45|5791.22|5671.22|5787.37|5667.37|10
1655647930000|2022-06-19 14:12:10|5787.52|5667.52|5784.93|5664.93|5787.52|5667.52|5784.93|5664.93|10
1655647940000|2022-06-19 14:12:20|5783.92|5663.92|5782.12|5662.12|5783.92|5663.92|5782.12|5662.12|10
1655647950000|2022-06-19 14:12:30|5781.82|5661.82|5781.58|5661.58|5782.5|5662.5|5780.69|5660.69|10
1655647960000|2022-06-19 14:12:40|5782.95|5662.95|5782.45|5662.45|5782.95|5662.95|5781.38|5661.38|10
1655647970000|2022-06-19 14:12:50|5783.2|5663.2|5784.58|5664.58|5785.08|5665.08|5783.2|5663.2|10
1655647980000|2022-06-19 14:13:00|5785.15|5665.15|5786.22|5666.22|5786.36|5666.36|5784.97|5664.97|10
1655647990000|2022-06-19 14:13:10|5786.32|5666.32|5786.41|5666.41|5787.12|5667.12|5786.32|5666.32|10
1655648000000|2022-06-19 14:13:20|5786.64|5666.64|5787.65|5667.65|5787.65|5667.65|5785.93|5665.93|10
1655648010000|2022-06-19 14:13:30|5787.06|5667.06|5788.81|5668.81|5788.81|5668.81|5787.06|5667.06|10
1655648020000|2022-06-19 14:13:40|5788.99|5668.99|5788.73|5668.73|5789.15|5669.15|5788.56|5668.56|10
1655648030000|2022-06-19 14:13:50|5788.93|5668.93|5789.37|5669.37|5789.37|5669.37|5788.93|5668.93|10
1655648040000|2022-06-19 14:14:00|5789.3|5669.3|5790.28|5670.28|5790.77|5670.77|5789.3|5669.3|10
1655648050000|2022-06-19 14:14:10|5790.71|5670.71|5790.63|5670.63|5791.14|5671.14|5790.56|5670.56|10
1655648060000|2022-06-19 14:14:20|5790.44|5670.44|5790.12|5670.12|5790.86|5670.86|5790.12|5670.12|9
1655648070000|2022-06-19 14:14:30|5790.03|5670.03|5787.89|5667.89|5790.03|5670.03|5787.89|5667.89|10
1655648080000|2022-06-19 14:14:40|5787.95|5667.95|5782.64|5662.64|5787.95|5667.95|5782.64|5662.64|10
1655648090000|2022-06-19 14:14:50|5780.92|5660.92|5776|5656|5780.92|5660.92|5776|5656|10
1655648100000|2022-06-19 14:15:00|5776.09|5656.09|5770.32|5650.32|5776.09|5656.09|5770.32|5650.32|10
1655648110000|2022-06-19 14:15:10|5769.88|5649.88|5768.33|5648.33|5770.76|5650.76|5767.48|5647.48|10
1655648120000|2022-06-19 14:15:20|5768.25|5648.25|5766.89|5646.89|5768.51|5648.51|5766.16|5646.16|10
1655648130000|2022-06-19 14:15:30|5766.57|5646.57|5768.66|5648.66|5768.66|5648.66|5766.5|5646.5|10
1655648140000|2022-06-19 14:15:40|5768.91|5648.91|5770.29|5650.29|5770.29|5650.29|5768.84|5648.84|9
1655648150000|2022-06-19 14:15:50|5770.28|5650.28|5771.83|5651.83|5772.33|5652.33|5770.28|5650.28|10
1655648160000|2022-06-19 14:16:00|5772.03|5652.03|5771.33|5651.33|5772.68|5652.68|5771.33|5651.33|10
1655648170000|2022-06-19 14:16:10|5771.35|5651.35|5772.45|5652.45|5772.78|5652.78|5771.35|5651.35|10
1655648180000|2022-06-19 14:16:20|5772.71|5652.71|5777.73|5657.73|5777.73|5657.73|5772.71|5652.71|10
1655648190000|2022-06-19 14:16:30|5778.12|5658.12|5782.79|5662.79|5782.79|5662.79|5778.12|5658.12|10
1655648200000|2022-06-19 14:16:40|5783.59|5663.59|5785.36|5665.36|5785.36|5665.36|5783.59|5663.59|10
1655648210000|2022-06-19 14:16:50|5785.06|5665.06|5783.51|5663.51|5785.06|5665.06|5783.34|5663.34|10
1655648220000|2022-06-19 14:17:00|5783.41|5663.41|5783.34|5663.34|5783.55|5663.55|5782.93|5662.93|10
1655648230000|2022-06-19 14:17:10|5783.27|5663.27|5782.06|5662.06|5783.27|5663.27|5781.87|5661.87|10
1655648240000|2022-06-19 14:17:20|5781.98|5661.98|5784|5664|5784|5664|5781.98|5661.98|10
1655648250000|2022-06-19 14:17:30|5784.3|5664.3|5785.3|5665.3|5785.3|5665.3|5784.3|5664.3|10
1655648260000|2022-06-19 14:17:40|5785.35|5665.35|5785.47|5665.47|5785.47|5665.47|5784.93|5664.93|10
1655648270000|2022-06-19 14:17:50|5785.49|5665.49|5784.72|5664.72|5785.49|5665.49|5784.48|5664.48|10
1655648280000|2022-06-19 14:18:00|5784.51|5664.51|5783.99|5663.99|5784.51|5664.51|5783.68|5663.68|10
1655648290000|2022-06-19 14:18:10|5784.15|5664.15|5783.69|5663.69|5784.49|5664.49|5783.69|5663.69|10
1655648300000|2022-06-19 14:18:20|5783.38|5663.38|5784.35|5664.35|5784.35|5664.35|5783.38|5663.38|10
1655648310000|2022-06-19 14:18:30|5784.46|5664.46|5784.59|5664.59|5784.67|5664.67|5784.03|5664.03|10
1655648320000|2022-06-19 14:18:40|5784.44|5664.44|5784.22|5664.22|5784.44|5664.44|5784.14|5664.14|10
1655648330000|2022-06-19 14:18:50|5784.32|5664.32|5785.96|5665.96|5785.96|5665.96|5784.32|5664.32|9
1655648340000|2022-06-19 14:19:00|5786.01|5666.01|5789.19|5669.19|5789.19|5669.19|5786.01|5666.01|9
1655648350000|2022-06-19 14:19:10|5789.27|5669.27|5789.35|5669.35|5789.75|5669.75|5789.27|5669.27|10
1655648360000|2022-06-19 14:19:20|5789.27|5669.27|5789.35|5669.35|5789.35|5669.35|5789.02|5669.02|10
1655648370000|2022-06-19 14:19:30|5789.3|5669.3|5788.99|5668.99|5789.43|5669.43|5788.83|5668.83|10
1655648380000|2022-06-19 14:19:40|5789.18|5669.18|5789.69|5669.69|5789.69|5669.69|5789.01|5669.01|9
1655648390000|2022-06-19 14:19:50|5789.83|5669.83|5789.54|5669.54|5790.29|5670.29|5789.54|5669.54|10
1655648400000|2022-06-19 14:20:00|5789.57|5669.57|5790.04|5670.04|5790.04|5670.04|5789.43|5669.43|10
1655648410000|2022-06-19 14:20:10|5790.16|5670.16|5791.53|5671.53|5791.53|5671.53|5790.16|5670.16|9
1655648420000|2022-06-19 14:20:20|5791.68|5671.68|5792.22|5672.22|5792.36|5672.36|5791.68|5671.68|10
1655648430000|2022-06-19 14:20:30|5792.33|5672.33|5792.37|5672.37|5792.43|5672.43|5791.66|5671.66|9
1655648440000|2022-06-19 14:20:40|5792.41|5672.41|5791.95|5671.95|5792.42|5672.42|5791.95|5671.95|10
1655648450000|2022-06-19 14:20:50|5792.27|5672.27|5792.55|5672.55|5792.55|5672.55|5792.01|5672.01|10
1655648460000|2022-06-19 14:21:00|5792.41|5672.41|5793.89|5673.89|5793.89|5673.89|5792.41|5672.41|10
1655648470000|2022-06-19 14:21:10|5793.85|5673.85|5793.48|5673.48|5793.85|5673.85|5792.96|5672.96|10
1655648480000|2022-06-19 14:21:20|5793.33|5673.33|5793.6|5673.6|5793.61|5673.61|5793.17|5673.17|10
1655648490000|2022-06-19 14:21:30|5793.48|5673.48|5793.63|5673.63|5793.94|5673.94|5793.48|5673.48|9
1655648500000|2022-06-19 14:21:40|5793.84|5673.84|5794.78|5674.78|5794.78|5674.78|5793.84|5673.84|10
1655648510000|2022-06-19 14:21:50|5795.25|5675.25|5795.34|5675.34|5795.76|5675.76|5795.25|5675.25|10
1655648520000|2022-06-19 14:22:00|5795.32|5675.32|5795.39|5675.39|5795.41|5675.41|5795.3|5675.3|10
1655648530000|2022-06-19 14:22:10|5795.61|5675.61|5796.41|5676.41|5796.67|5676.67|5795.37|5675.37|10
1655648540000|2022-06-19 14:22:20|5796.39|5676.39|5796.16|5676.16|5796.51|5676.51|5795.99|5675.99|9
1655648550000|2022-06-19 14:22:30|5796.34|5676.34|5797.04|5677.04|5797.15|5677.15|5796.3|5676.3|9
1655648560000|2022-06-19 14:22:40|5796.86|5676.86|5797.3|5677.3|5797.3|5677.3|5796.86|5676.86|10
1655648570000|2022-06-19 14:22:50|5797.23|5677.23|5797.06|5677.06|5797.33|5677.33|5796.9|5676.9|10
1655648580000|2022-06-19 14:23:00|5797.21|5677.21|5797.15|5677.15|5797.21|5677.21|5796.99|5676.99|10
1655648590000|2022-06-19 14:23:10|5797.2|5677.2|5795.99|5675.99|5797.2|5677.2|5795.99|5675.99|10
1655648600000|2022-06-19 14:23:20|5795.91|5675.91|5793.98|5673.98|5795.91|5675.91|5793.98|5673.98|9
1655648610000|2022-06-19 14:23:30|5794.03|5674.03|5792.81|5672.81|5794.03|5674.03|5792.8|5672.8|9
1655648620000|2022-06-19 14:23:40|5792.69|5672.69|5792.07|5672.07|5792.72|5672.72|5792.07|5672.07|10
1655648630000|2022-06-19 14:23:50|5792.38|5672.38|5792.12|5672.12|5792.38|5672.38|5792|5672|9
1655648640000|2022-06-19 14:24:00|5792.1|5672.1|5792.59|5672.59|5792.77|5672.77|5792.1|5672.1|10
1655648650000|2022-06-19 14:24:10|5792.58|5672.58|5792.76|5672.76|5793.14|5673.14|5792.58|5672.58|10
1655648660000|2022-06-19 14:24:20|5792.87|5672.87|5792.57|5672.57|5792.94|5672.94|5792.57|5672.57|10
1655648670000|2022-06-19 14:24:30|5792.32|5672.32|5792.08|5672.08|5792.33|5672.33|5791.79|5671.79|10
1655648680000|2022-06-19 14:24:40|5791.74|5671.74|5791.35|5671.35|5791.84|5671.84|5791.32|5671.32|10
1655648690000|2022-06-19 14:24:50|5791.28|5671.28|5791.58|5671.58|5791.58|5671.58|5791|5671|10
1655648700000|2022-06-19 14:25:00|5791.35|5671.35|5792.54|5672.54|5792.54|5672.54|5791.35|5671.35|9
1655648710000|2022-06-19 14:25:10|5792.76|5672.76|5794.25|5674.25|5794.4|5674.4|5792.76|5672.76|10
1655648720000|2022-06-19 14:25:20|5794.21|5674.21|5794.16|5674.16|5794.56|5674.56|5794.08|5674.08|9
1655648730000|2022-06-19 14:25:30|5794.15|5674.15|5794|5674|5794.15|5674.15|5793.85|5673.85|8
1655648740000|2022-06-19 14:25:40|5793.92|5673.92|5793.18|5673.18|5793.92|5673.92|5793.03|5673.03|9
1655648750000|2022-06-19 14:25:50|5793.07|5673.07|5792.73|5672.73|5793.19|5673.19|5792.63|5672.63|8
1655648760000|2022-06-19 14:26:00|5792.79|5672.79|5793.03|5673.03|5793.05|5673.05|5792.79|5672.79|8
1655648770000|2022-06-19 14:26:10|5792.99|5672.99|5793.4|5673.4|5793.4|5673.4|5792.99|5672.99|9
1655648780000|2022-06-19 14:26:20|5793.27|5673.27|5793.49|5673.49|5793.51|5673.51|5793.14|5673.14|10
1655648790000|2022-06-19 14:26:30|5793.51|5673.51|5793.69|5673.69|5793.84|5673.84|5793.51|5673.51|9
1655648800000|2022-06-19 14:26:40|5793.9|5673.9|5794.36|5674.36|5794.36|5674.36|5793.76|5673.76|9
1655648810000|2022-06-19 14:26:50|5794.37|5674.37|5794.52|5674.52|5794.52|5674.52|5794.08|5674.08|9
1655648820000|2022-06-19 14:27:00|5794.58|5674.58|5794.36|5674.36|5794.63|5674.63|5794.35|5674.35|10
1655648830000|2022-06-19 14:27:10|5794.14|5674.14|5792.79|5672.79|5794.14|5674.14|5792.79|5672.79|10
1655648840000|2022-06-19 14:27:20|5792.53|5672.53|5792.49|5672.49|5792.56|5672.56|5792.28|5672.28|9
1655648850000|2022-06-19 14:27:30|5792.51|5672.51|5793.43|5673.43|5793.43|5673.43|5792.45|5672.45|10
1655648860000|2022-06-19 14:27:40|5793.57|5673.57|5795.03|5675.03|5795.03|5675.03|5793.57|5673.57|9
1655648870000|2022-06-19 14:27:50|5795.16|5675.16|5795.84|5675.84|5795.84|5675.84|5795.16|5675.16|9
1655648880000|2022-06-19 14:28:00|5795.8|5675.8|5796.15|5676.15|5796.15|5676.15|5795.8|5675.8|10
1655648890000|2022-06-19 14:28:10|5796.24|5676.24|5797.26|5677.26|5797.26|5677.26|5796.17|5676.17|10
1655648900000|2022-06-19 14:28:20|5797.52|5677.52|5802.48|5682.48|5802.48|5682.48|5797.52|5677.52|10
1655648910000|2022-06-19 14:28:30|5802.66|5682.66|5806.42|5686.42|5806.42|5686.42|5802.66|5682.66|10
1655648920000|2022-06-19 14:28:40|5806.6|5686.6|5806.63|5686.63|5806.63|5686.63|5805.61|5685.61|10
1655648930000|2022-06-19 14:28:50|5806.62|5686.62|5809.6|5689.6|5809.6|5689.6|5806.62|5686.62|10
1655648940000|2022-06-19 14:29:00|5809.28|5689.28|5810.08|5690.08|5810.08|5690.08|5809.18|5689.18|10
1655648950000|2022-06-19 14:29:10|5809.66|5689.66|5810.01|5690.01|5810.33|5690.33|5809.66|5689.66|10
1655648960000|2022-06-19 14:29:20|5809.98|5689.98|5810.15|5690.15|5810.37|5690.37|5809.85|5689.85|10
1655648970000|2022-06-19 14:29:30|5810.21|5690.21|5810.34|5690.34|5810.63|5690.63|5810.21|5690.21|10
1655648980000|2022-06-19 14:29:40|5810.09|5690.09|5808.99|5688.99|5810.18|5690.18|5808.96|5688.96|10
1655648990000|2022-06-19 14:29:50|5808.78|5688.78|5806.48|5686.48|5808.78|5688.78|5806.36|5686.36|10
1655649000000|2022-06-19 14:30:00|5806.52|5686.52|5807.97|5687.97|5807.97|5687.97|5805.99|5685.99|10
1655649010000|2022-06-19 14:30:10|5807.78|5687.78|5808.73|5688.73|5809.18|5689.18|5807.78|5687.78|10
1655649020000|2022-06-19 14:30:20|5808.81|5688.81|5813.33|5693.33|5813.33|5693.33|5808.81|5688.81|10
1655649030000|2022-06-19 14:30:30|5814.64|5694.64|5824.53|5704.53|5824.53|5704.53|5814.64|5694.64|10
1655649040000|2022-06-19 14:30:40|5825.21|5705.21|5826.18|5706.18|5826.25|5706.25|5825.21|5705.21|10
1655649050000|2022-06-19 14:30:50|5826.36|5706.36|5826.37|5706.37|5827.01|5707.01|5826.28|5706.28|10
1655649060000|2022-06-19 14:31:00|5826.45|5706.45|5826.72|5706.72|5827.1|5707.1|5826.36|5706.36|10
1655649070000|2022-06-19 14:31:10|5826.87|5706.87|5826.57|5706.57|5827.26|5707.26|5826.57|5706.57|10
1655649080000|2022-06-19 14:31:20|5826.49|5706.49|5824.08|5704.08|5826.49|5706.49|5824.08|5704.08|10
1655649090000|2022-06-19 14:31:30|5823.73|5703.73|5821.44|5701.44|5823.73|5703.73|5821.44|5701.44|10
1655649100000|2022-06-19 14:31:40|5821.41|5701.41|5820.5|5700.5|5821.43|5701.43|5820.5|5700.5|10
1655649110000|2022-06-19 14:31:50|5820.68|5700.68|5821.17|5701.17|5821.46|5701.46|5820.68|5700.68|10
1655649120000|2022-06-19 14:32:00|5821.12|5701.12|5819.81|5699.81|5821.12|5701.12|5819.81|5699.81|10
1655649130000|2022-06-19 14:32:10|5819.47|5699.47|5817.79|5697.79|5819.47|5699.47|5817.61|5697.61|10
1655649140000|2022-06-19 14:32:20|5817.47|5697.47|5818.16|5698.16|5818.16|5698.16|5817.42|5697.42|10
1655649150000|2022-06-19 14:32:30|5818.22|5698.22|5819.15|5699.15|5819.25|5699.25|5818.22|5698.22|10
1655649160000|2022-06-19 14:32:40|5819.4|5699.4|5820.15|5700.15|5820.15|5700.15|5819.4|5699.4|10
1655649170000|2022-06-19 14:32:50|5820.25|5700.25|5821.03|5701.03|5821.14|5701.14|5820.17|5700.17|9
1655649180000|2022-06-19 14:33:00|5820.84|5700.84|5821.69|5701.69|5821.7|5701.7|5820.5|5700.5|10
1655649190000|2022-06-19 14:33:10|5821.49|5701.49|5821.3|5701.3|5821.53|5701.53|5821.26|5701.26|10
1655649200000|2022-06-19 14:33:20|5821.67|5701.67|5821.96|5701.96|5822.02|5702.02|5821.67|5701.67|10
1655649210000|2022-06-19 14:33:30|5821.89|5701.89|5822.58|5702.58|5822.74|5702.74|5821.89|5701.89|10
1655649220000|2022-06-19 14:33:40|5822.48|5702.48|5821.23|5701.23|5822.48|5702.48|5821.23|5701.23|9
1655649230000|2022-06-19 14:33:50|5821.14|5701.14|5821.19|5701.19|5821.26|5701.26|5820.96|5700.96|9
1655649240000|2022-06-19 14:34:00|5821.16|5701.16|5819.14|5699.14|5821.16|5701.16|5819.14|5699.14|9
1655649250000|2022-06-19 14:34:10|5819.32|5699.32|5821.94|5701.94|5821.94|5701.94|5819.32|5699.32|10
1655649260000|2022-06-19 14:34:20|5822.27|5702.27|5824.79|5704.79|5824.79|5704.79|5822.27|5702.27|10
1655649270000|2022-06-19 14:34:30|5825.41|5705.41|5826.51|5706.51|5826.51|5706.51|5825.41|5705.41|10
1655649280000|2022-06-19 14:34:40|5826.57|5706.57|5828.08|5708.08|5828.08|5708.08|5826.56|5706.56|10
1655649290000|2022-06-19 14:34:50|5828.03|5708.03|5827.96|5707.96|5828.28|5708.28|5827.87|5707.87|10
1655649300000|2022-06-19 14:35:00|5828.08|5708.08|5827.79|5707.79|5828.19|5708.19|5827.69|5707.69|10
1655649310000|2022-06-19 14:35:10|5827.65|5707.65|5829.43|5709.43|5829.59|5709.59|5827.59|5707.59|9
1655649320000|2022-06-19 14:35:20|5829.76|5709.76|5830.35|5710.35|5830.74|5710.74|5829.68|5709.68|10
1655649330000|2022-06-19 14:35:30|5830.2|5710.2|5829.33|5709.33|5830.32|5710.32|5829.33|5709.33|10
1655649340000|2022-06-19 14:35:40|5829.17|5709.17|5829|5709|5829.37|5709.37|5828.72|5708.72|10
1655649350000|2022-06-19 14:35:50|5829.22|5709.22|5830.45|5710.45|5830.45|5710.45|5829.19|5709.19|10
1655649360000|2022-06-19 14:36:00|5829.86|5709.86|5829.18|5709.18|5830.13|5710.13|5829.18|5709.18|10
1655649370000|2022-06-19 14:36:10|5828.84|5708.84|5827.34|5707.34|5829.3|5709.3|5827.34|5707.34|10
1655649380000|2022-06-19 14:36:20|5827.12|5707.12|5826.36|5706.36|5827.23|5707.23|5826.36|5706.36|10
1655649390000|2022-06-19 14:36:30|5826.65|5706.65|5827.35|5707.35|5827.48|5707.48|5826.61|5706.61|10
1655649400000|2022-06-19 14:36:40|5826.97|5706.97|5826.44|5706.44|5827.11|5707.11|5826|5706|10
1655649410000|2022-06-19 14:36:50|5826.42|5706.42|5826.34|5706.34|5826.42|5706.42|5826.03|5706.03|10
1655649420000|2022-06-19 14:37:00|5826.32|5706.32|5825.23|5705.23|5826.32|5706.32|5825.23|5705.23|7
1655649430000|2022-06-19 14:37:10|5825.1|5705.1|5825|5705|5825.21|5705.21|5824.76|5704.76|10
1655649440000|2022-06-19 14:37:20|5824.88|5704.88|5824.73|5704.73|5824.88|5704.88|5824.49|5704.49|10
1655649450000|2022-06-19 14:37:30|5824.94|5704.94|5826.18|5706.18|5826.29|5706.29|5824.94|5704.94|10
1655649460000|2022-06-19 14:37:40|5826.33|5706.33|5826.44|5706.44|5826.62|5706.62|5826.33|5706.33|10
1655649470000|2022-06-19 14:37:50|5826.81|5706.81|5827.19|5707.19|5827.19|5707.19|5826.76|5706.76|10
1655649480000|2022-06-19 14:38:00|5826.96|5706.96|5826.03|5706.03|5826.96|5706.96|5825.95|5705.95|10
1655649490000|2022-06-19 14:38:10|5825.91|5705.91|5825.84|5705.84|5826.32|5706.32|5825.84|5705.84|9
1655649500000|2022-06-19 14:38:20|5825.65|5705.65|5826.09|5706.09|5826.09|5706.09|5825.49|5705.49|10
1655649510000|2022-06-19 14:38:30|5826.21|5706.21|5827.74|5707.74|5827.74|5707.74|5826.21|5706.21|10
1655649520000|2022-06-19 14:38:40|5828.02|5708.02|5829.97|5709.97|5829.97|5709.97|5828.02|5708.02|9
1655649530000|2022-06-19 14:38:50|5829.81|5709.81|5829.12|5709.12|5830.15|5710.15|5829.12|5709.12|10
1655649540000|2022-06-19 14:39:00|5829.22|5709.22|5827.83|5707.83|5829.27|5709.27|5827.83|5707.83|10
1655649550000|2022-06-19 14:39:10|5827.5|5707.5|5825.19|5705.19|5827.5|5707.5|5825.19|5705.19|10
1655649560000|2022-06-19 14:39:20|5824.8|5704.8|5824.16|5704.16|5824.8|5704.8|5824.16|5704.16|10
1655649570000|2022-06-19 14:39:30|5824.04|5704.04|5823.34|5703.34|5824.05|5704.05|5823.34|5703.34|10
1655649580000|2022-06-19 14:39:40|5823.36|5703.36|5822.65|5702.65|5823.36|5703.36|5822.6|5702.6|9
1655649590000|2022-06-19 14:39:50|5822.7|5702.7|5823.58|5703.58|5823.58|5703.58|5822.63|5702.63|10
1655649600000|2022-06-19 14:40:00|5824.71|5704.71|5823.36|5703.36|5824.71|5704.71|5823.36|5703.36|10
1655649610000|2022-06-19 14:40:10|5823.21|5703.21|5821.51|5701.51|5823.34|5703.34|5821.45|5701.45|9
1655649620000|2022-06-19 14:40:20|5821.01|5701.01|5819.74|5699.74|5821.01|5701.01|5819.74|5699.74|9
1655649630000|2022-06-19 14:40:30|5819.52|5699.52|5820.03|5700.03|5820.09|5700.09|5819.52|5699.52|9
1655649640000|2022-06-19 14:40:40|5819.59|5699.59|5819.25|5699.25|5819.91|5699.91|5819.25|5699.25|10
1655649650000|2022-06-19 14:40:50|5819.02|5699.02|5820.12|5700.12|5820.4|5700.4|5819.02|5699.02|10
1655649660000|2022-06-19 14:41:00|5820.5|5700.5|5818.66|5698.66|5820.57|5700.57|5818.08|5698.08|10
1655649670000|2022-06-19 14:41:10|5818.82|5698.82|5819.15|5699.15|5819.15|5699.15|5818.59|5698.59|10
1655649680000|2022-06-19 14:41:20|5818.83|5698.83|5821.75|5701.75|5821.75|5701.75|5818.83|5698.83|10
1655649690000|2022-06-19 14:41:30|5821.86|5701.86|5821.35|5701.35|5821.86|5701.86|5820.81|5700.81|10
1655649700000|2022-06-19 14:41:40|5821.67|5701.67|5821.69|5701.69|5822|5702|5821.5|5701.5|8
1655649710000|2022-06-19 14:41:50|5821.82|5701.82|5822.82|5702.82|5822.82|5702.82|5821.82|5701.82|10
1655649720000|2022-06-19 14:42:00|5823.06|5703.06|5823.2|5703.2|5823.2|5703.2|5822.77|5702.77|10
1655649730000|2022-06-19 14:42:10|5823.7|5703.7|5824.47|5704.47|5824.47|5704.47|5823.7|5703.7|9
1655649740000|2022-06-19 14:42:20|5824.4|5704.4|5823.84|5703.84|5824.63|5704.63|5823.65|5703.65|10
1655649750000|2022-06-19 14:42:30|5823.97|5703.97|5823.07|5703.07|5823.97|5703.97|5823|5703|10
1655649760000|2022-06-19 14:42:40|5823.21|5703.21|5822.95|5702.95|5823.21|5703.21|5822.95|5702.95|9
1655649770000|2022-06-19 14:42:50|5822.94|5702.94|5823.58|5703.58|5823.58|5703.58|5822.94|5702.94|9
1655649780000|2022-06-19 14:43:00|5823.46|5703.46|5823.89|5703.89|5823.89|5703.89|5823.29|5703.29|10
1655649790000|2022-06-19 14:43:10|5824.11|5704.11|5824.85|5704.85|5824.97|5704.97|5823.97|5703.97|9
1655649800000|2022-06-19 14:43:20|5824.92|5704.92|5824.67|5704.67|5824.98|5704.98|5824.67|5704.67|8
1655649810000|2022-06-19 14:43:30|5824.72|5704.72|5824.47|5704.47|5824.85|5704.85|5824.42|5704.42|10
1655649820000|2022-06-19 14:43:40|5824.46|5704.46|5825.46|5705.46|5825.46|5705.46|5824.42|5704.42|9
1655649830000|2022-06-19 14:43:50|5825.52|5705.52|5825.87|5705.87|5826.03|5706.03|5825.52|5705.52|10
1655649840000|2022-06-19 14:44:00|5825.64|5705.64|5825.02|5705.02|5825.64|5705.64|5825.02|5705.02|10
1655649850000|2022-06-19 14:44:10|5825.25|5705.25|5825.44|5705.44|5825.68|5705.68|5825.25|5705.25|10
1655649860000|2022-06-19 14:44:20|5825.52|5705.52|5825.53|5705.53|5825.53|5705.53|5825.24|5705.24|9
1655649870000|2022-06-19 14:44:30|5825.29|5705.29|5825.56|5705.56|5825.62|5705.62|5825.16|5705.16|9
1655649880000|2022-06-19 14:44:40|5825.67|5705.67|5825.82|5705.82|5826.02|5706.02|5825.65|5705.65|9
1655649890000|2022-06-19 14:44:50|5825.8|5705.8|5825.06|5705.06|5825.95|5705.95|5825.06|5705.06|9
1655649900000|2022-06-19 14:45:00|5824.92|5704.92|5823.37|5703.37|5825.04|5705.04|5823.37|5703.37|10
1655649910000|2022-06-19 14:45:10|5822.98|5702.98|5822.54|5702.54|5822.98|5702.98|5822.34|5702.34|10
1655649920000|2022-06-19 14:45:20|5822.49|5702.49|5822.71|5702.71|5822.71|5702.71|5822.32|5702.32|9
1655649930000|2022-06-19 14:45:30|5822.62|5702.62|5824.66|5704.66|5824.66|5704.66|5822.44|5702.44|10
1655649940000|2022-06-19 14:45:40|5824.86|5704.86|5827.46|5707.46|5827.5|5707.5|5824.86|5704.86|10
1655649950000|2022-06-19 14:45:50|5827.52|5707.52|5828.35|5708.35|5828.69|5708.69|5827.48|5707.48|10
1655649960000|2022-06-19 14:46:00|5828.3|5708.3|5830.61|5710.61|5830.61|5710.61|5828.3|5708.3|10
1655649970000|2022-06-19 14:46:10|5831.11|5711.11|5838.23|5718.23|5838.23|5718.23|5831.11|5711.11|10
1655649980000|2022-06-19 14:46:20|5839.54|5719.54|5843.35|5723.35|5843.35|5723.35|5839.54|5719.54|10
1655649990000|2022-06-19 14:46:30|5843.65|5723.65|5843.41|5723.41|5843.96|5723.96|5842.94|5722.94|10
1655650000000|2022-06-19 14:46:40|5842.98|5722.98|5841.61|5721.61|5842.98|5722.98|5841.61|5721.61|9
1655650010000|2022-06-19 14:46:50|5841.36|5721.36|5840.08|5720.08|5841.36|5721.36|5840.08|5720.08|10
1655650020000|2022-06-19 14:47:00|5839.77|5719.77|5839.36|5719.36|5840.07|5720.07|5839.36|5719.36|10
1655650030000|2022-06-19 14:47:10|5840.22|5720.22|5842.61|5722.61|5842.61|5722.61|5840.22|5720.22|10
1655650040000|2022-06-19 14:47:20|5842.41|5722.41|5842.83|5722.83|5842.97|5722.97|5842.09|5722.09|9
1655650050000|2022-06-19 14:47:30|5843.16|5723.16|5842.27|5722.27|5843.3|5723.3|5842.27|5722.27|10
1655650060000|2022-06-19 14:47:40|5842.45|5722.45|5840.72|5720.72|5842.45|5722.45|5840.67|5720.67|10
1655650070000|2022-06-19 14:47:50|5840.35|5720.35|5838.82|5718.82|5840.35|5720.35|5838.76|5718.76|10
1655650080000|2022-06-19 14:48:00|5838.62|5718.62|5837.72|5717.72|5838.62|5718.62|5837.16|5717.16|10
1655650090000|2022-06-19 14:48:10|5838|5718|5836.03|5716.03|5838|5718|5835.99|5715.99|10
1655650100000|2022-06-19 14:48:20|5836.16|5716.16|5837.43|5717.43|5837.69|5717.69|5836.09|5716.09|10
1655650110000|2022-06-19 14:48:30|5837.09|5717.09|5836.93|5716.93|5837.52|5717.52|5836.64|5716.64|10
1655650120000|2022-06-19 14:48:40|5837.08|5717.08|5835.73|5715.73|5837.08|5717.08|5835.73|5715.73|10
1655650130000|2022-06-19 14:48:50|5835.41|5715.41|5835.58|5715.58|5835.74|5715.74|5834.97|5714.97|10
1655650140000|2022-06-19 14:49:00|5835.6|5715.6|5834.18|5714.18|5835.6|5715.6|5834.18|5714.18|10
1655650150000|2022-06-19 14:49:10|5833.95|5713.95|5834.55|5714.55|5834.55|5714.55|5833.82|5713.82|10
1655650160000|2022-06-19 14:49:20|5834.74|5714.74|5835.74|5715.74|5835.85|5715.85|5834.74|5714.74|10
1655650170000|2022-06-19 14:49:30|5835.67|5715.67|5836|5716|5836.26|5716.26|5835.67|5715.67|10
1655650180000|2022-06-19 14:49:40|5836.39|5716.39|5836.47|5716.47|5836.95|5716.95|5836.39|5716.39|10
1655650190000|2022-06-19 14:49:50|5836.35|5716.35|5836.26|5716.26|5836.35|5716.35|5836.18|5716.18|10
1655650200000|2022-06-19 14:50:00|5836.25|5716.25|5836.56|5716.56|5836.56|5716.56|5836.22|5716.22|10
1655650210000|2022-06-19 14:50:10|5836.34|5716.34|5836.04|5716.04|5836.56|5716.56|5836.03|5716.03|9
1655650220000|2022-06-19 14:50:20|5835.84|5715.84|5834.47|5714.47|5835.84|5715.84|5834.47|5714.47|10
1655650230000|2022-06-19 14:50:30|5834.4|5714.4|5834.38|5714.38|5834.51|5714.51|5834.15|5714.15|10
1655650240000|2022-06-19 14:50:40|5834.36|5714.36|5833.99|5713.99|5834.37|5714.37|5833.67|5713.67|9
1655650250000|2022-06-19 14:50:50|5833.88|5713.88|5833.64|5713.64|5834|5714|5833.5|5713.5|10
1655650260000|2022-06-19 14:51:00|5833.54|5713.54|5833.26|5713.26|5833.63|5713.63|5833.08|5713.08|10
1655650270000|2022-06-19 14:51:10|5832.75|5712.75|5832.65|5712.65|5832.88|5712.88|5832.53|5712.53|10
1655650280000|2022-06-19 14:51:20|5832.67|5712.67|5832.87|5712.87|5833.09|5713.09|5832.63|5712.63|10
1655650290000|2022-06-19 14:51:30|5832.76|5712.76|5832.84|5712.84|5833.01|5713.01|5832.76|5712.76|10
1655650300000|2022-06-19 14:51:40|5832.73|5712.73|5834.16|5714.16|5834.16|5714.16|5831.86|5711.86|10
1655650310000|2022-06-19 14:51:50|5835.23|5715.23|5839.01|5719.01|5839.01|5719.01|5835.23|5715.23|10
1655650320000|2022-06-19 14:52:00|5838.93|5718.93|5839.41|5719.41|5839.84|5719.84|5838.83|5718.83|10
1655650330000|2022-06-19 14:52:10|5839.32|5719.32|5838.58|5718.58|5839.32|5719.32|5838.58|5718.58|9
1655650340000|2022-06-19 14:52:20|5838.75|5718.75|5839.73|5719.73|5840.1|5720.1|5838.65|5718.65|10
1655650350000|2022-06-19 14:52:30|5840.54|5720.54|5839.64|5719.64|5840.64|5720.64|5839.64|5719.64|10
1655650360000|2022-06-19 14:52:40|5839.41|5719.41|5837.22|5717.22|5839.41|5719.41|5837.22|5717.22|10
1655650370000|2022-06-19 14:52:50|5837.19|5717.19|5835.38|5715.38|5837.19|5717.19|5835.29|5715.29|10
1655650380000|2022-06-19 14:53:00|5835.07|5715.07|5834.07|5714.07|5835.14|5715.14|5834.07|5714.07|10
1655650390000|2022-06-19 14:53:10|5833.98|5713.98|5832.54|5712.54|5834.05|5714.05|5832.54|5712.54|9
1655650400000|2022-06-19 14:53:20|5832.33|5712.33|5831.55|5711.55|5832.33|5712.33|5831.55|5711.55|10
1655650410000|2022-06-19 14:53:30|5831.88|5711.88|5831.64|5711.64|5832.46|5712.46|5831.64|5711.64|10
1655650420000|2022-06-19 14:53:40|5831.67|5711.67|5829.39|5709.39|5831.67|5711.67|5829.39|5709.39|10
1655650430000|2022-06-19 14:53:50|5829.34|5709.34|5828|5708|5829.34|5709.34|5827.99|5707.99|10
1655650440000|2022-06-19 14:54:00|5827.83|5707.83|5827.53|5707.53|5827.83|5707.83|5827.28|5707.28|9
1655650450000|2022-06-19 14:54:10|5827.45|5707.45|5828.18|5708.18|5828.18|5708.18|5827.45|5707.45|10
1655650460000|2022-06-19 14:54:20|5828.25|5708.25|5828.94|5708.94|5829.06|5709.06|5828.25|5708.25|10
1655650470000|2022-06-19 14:54:30|5828.77|5708.77|5829.05|5709.05|5829.14|5709.14|5828.76|5708.76|10
1655650480000|2022-06-19 14:54:40|5828.99|5708.99|5829.61|5709.61|5829.61|5709.61|5828.97|5708.97|10
1655650490000|2022-06-19 14:54:50|5829.66|5709.66|5829.84|5709.84|5829.84|5709.84|5829.57|5709.57|10
1655650500000|2022-06-19 14:55:00|5829.82|5709.82|5829.8|5709.8|5830.1|5710.1|5829.51|5709.51|10
1655650510000|2022-06-19 14:55:10|5829.48|5709.48|5828.77|5708.77|5829.52|5709.52|5828.58|5708.58|10
1655650520000|2022-06-19 14:55:20|5828.79|5708.79|5830.12|5710.12|5830.15|5710.15|5828.79|5708.79|9
1655650530000|2022-06-19 14:55:30|5830.23|5710.23|5831.33|5711.33|5831.33|5711.33|5830.23|5710.23|10
1655650540000|2022-06-19 14:55:40|5831.39|5711.39|5831.67|5711.67|5831.67|5711.67|5831.12|5711.12|9
1655650550000|2022-06-19 14:55:50|5831.83|5711.83|5832.69|5712.69|5832.7|5712.7|5831.83|5711.83|9
1655650560000|2022-06-19 14:56:00|5832.74|5712.74|5832.92|5712.92|5833.16|5713.16|5832.74|5712.74|9
1655650570000|2022-06-19 14:56:10|5833.09|5713.09|5833.46|5713.46|5833.69|5713.69|5832.93|5712.93|10
1655650580000|2022-06-19 14:56:20|5833.51|5713.51|5833.26|5713.26|5833.51|5713.51|5833.12|5713.12|9
1655650590000|2022-06-19 14:56:30|5833.34|5713.34|5833.99|5713.99|5833.99|5713.99|5833.26|5713.26|8
1655650600000|2022-06-19 14:56:40|5834.03|5714.03|5835.19|5715.19|5835.19|5715.19|5834.03|5714.03|9
1655650610000|2022-06-19 14:56:50|5835.67|5715.67|5837.34|5717.34|5837.34|5717.34|5835.67|5715.67|10
1655650620000|2022-06-19 14:57:00|5837.5|5717.5|5840.78|5720.78|5840.78|5720.78|5837.5|5717.5|10
1655650630000|2022-06-19 14:57:10|5841.17|5721.17|5840.45|5720.45|5841.45|5721.45|5840.45|5720.45|9
1655650640000|2022-06-19 14:57:20|5840.16|5720.16|5839.61|5719.61|5840.38|5720.38|5839.58|5719.58|10
1655650650000|2022-06-19 14:57:30|5839.6|5719.6|5839.42|5719.42|5839.8|5719.8|5839.21|5719.21|10
1655650660000|2022-06-19 14:57:40|5839.35|5719.35|5838.9|5718.9|5839.45|5719.45|5838.87|5718.87|10
1655650670000|2022-06-19 14:57:50|5838.86|5718.86|5838.63|5718.63|5838.97|5718.97|5838.5|5718.5|10
1655650680000|2022-06-19 14:58:00|5838.67|5718.67|5839.06|5719.06|5839.06|5719.06|5838.4|5718.4|9
1655650690000|2022-06-19 14:58:10|5838.63|5718.63|5838.97|5718.97|5838.97|5718.97|5838.38|5718.38|10
1655650700000|2022-06-19 14:58:20|5838.96|5718.96|5842.1|5722.1|5842.1|5722.1|5838.96|5718.96|10
1655650710000|2022-06-19 14:58:30|5842.37|5722.37|5842.65|5722.65|5843.48|5723.48|5842.12|5722.12|10
1655650720000|2022-06-19 14:58:40|5842.55|5722.55|5840.38|5720.38|5842.55|5722.55|5840.38|5720.38|10
1655650730000|2022-06-19 14:58:50|5839.9|5719.9|5838.9|5718.9|5839.92|5719.92|5838.84|5718.84|10
1655650740000|2022-06-19 14:59:00|5838.62|5718.62|5839|5719|5839.04|5719.04|5838.43|5718.43|10
1655650750000|2022-06-19 14:59:10|5838.39|5718.39|5837.33|5717.33|5838.39|5718.39|5837.19|5717.19|10
1655650760000|2022-06-19 14:59:20|5837.52|5717.52|5838.13|5718.13|5838.15|5718.15|5837.41|5717.41|10
1655650770000|2022-06-19 14:59:30|5838.12|5718.12|5838.72|5718.72|5838.76|5718.76|5838.12|5718.12|10
1655650780000|2022-06-19 14:59:40|5838.23|5718.23|5837.31|5717.31|5838.23|5718.23|5837.31|5717.31|10
1655650790000|2022-06-19 14:59:50|5837.1|5717.1|5838.25|5718.25|5838.25|5718.25|5836.84|5716.84|10
1655650800000|2022-06-19 15:00:00|5838.69|5718.69|5839.48|5719.48|5839.63|5719.63|5838.69|5718.69|10
1655650810000|2022-06-19 15:00:10|5839.42|5719.42|5839.83|5719.83|5839.84|5719.84|5839.34|5719.34|10
1655650820000|2022-06-19 15:00:20|5839.8|5719.8|5840.78|5720.78|5840.78|5720.78|5839.77|5719.77|9
1655650830000|2022-06-19 15:00:30|5840.75|5720.75|5843.92|5723.92|5843.92|5723.92|5840.62|5720.62|10
1655650840000|2022-06-19 15:00:40|5845.86|5725.86|5850.73|5730.73|5851.09|5731.09|5845.86|5725.86|10
1655650850000|2022-06-19 15:00:50|5851.04|5731.04|5854.19|5734.19|5854.19|5734.19|5851.04|5731.04|10
1655650860000|2022-06-19 15:01:00|5853.99|5733.99|5855.86|5735.86|5855.87|5735.87|5853.99|5733.99|10
1655650870000|2022-06-19 15:01:10|5855.7|5735.7|5854.78|5734.78|5856.05|5736.05|5854.78|5734.78|9
1655650880000|2022-06-19 15:01:20|5854.56|5734.56|5852.92|5732.92|5854.56|5734.56|5852.92|5732.92|10
1655650890000|2022-06-19 15:01:30|5852.64|5732.64|5853.7|5733.7|5853.7|5733.7|5852.64|5732.64|10
1655650900000|2022-06-19 15:01:40|5853.77|5733.77|5853.07|5733.07|5853.93|5733.93|5853.07|5733.07|10
1655650910000|2022-06-19 15:01:50|5852.79|5732.79|5851.81|5731.81|5853.26|5733.26|5851.81|5731.81|10
1655650920000|2022-06-19 15:02:00|5851.65|5731.65|5847.92|5727.92|5851.65|5731.65|5847.92|5727.92|10
1655650930000|2022-06-19 15:02:10|5847.21|5727.21|5845.33|5725.33|5847.21|5727.21|5845.29|5725.29|10
1655650940000|2022-06-19 15:02:20|5845.03|5725.03|5843.58|5723.58|5845.21|5725.21|5843.58|5723.58|10
1655650950000|2022-06-19 15:02:30|5843.83|5723.83|5843.7|5723.7|5843.83|5723.83|5843.17|5723.17|10
1655650960000|2022-06-19 15:02:40|5843.76|5723.76|5845.07|5725.07|5845.07|5725.07|5843.76|5723.76|10
1655650970000|2022-06-19 15:02:50|5845.39|5725.39|5846.15|5726.15|5846.17|5726.17|5845.39|5725.39|10
1655650980000|2022-06-19 15:03:00|5846.04|5726.04|5845.86|5725.86|5846.07|5726.07|5845.86|5725.86|10
1655650990000|2022-06-19 15:03:10|5845.99|5725.99|5845.95|5725.95|5846.23|5726.23|5845.89|5725.89|10
1655651000000|2022-06-19 15:03:20|5846.16|5726.16|5845.76|5725.76|5846.16|5726.16|5845.75|5725.75|10
1655651010000|2022-06-19 15:03:30|5845.92|5725.92|5846.81|5726.81|5846.81|5726.81|5844.38|5724.38|10
1655651020000|2022-06-19 15:03:40|5848.03|5728.03|5853.33|5733.33|5853.33|5733.33|5848.03|5728.03|10
1655651030000|2022-06-19 15:03:50|5853.28|5733.28|5854.25|5734.25|5854.39|5734.39|5853.28|5733.28|10
1655651040000|2022-06-19 15:04:00|5854.23|5734.23|5853.52|5733.52|5854.61|5734.61|5853.44|5733.44|10
1655651050000|2022-06-19 15:04:10|5853.3|5733.3|5852.63|5732.63|5853.3|5733.3|5852.48|5732.48|10
1655651060000|2022-06-19 15:04:20|5852.69|5732.69|5853.14|5733.14|5853.28|5733.28|5852.65|5732.65|10
1655651070000|2022-06-19 15:04:30|5852.95|5732.95|5851.04|5731.04|5852.95|5732.95|5851.04|5731.04|9
1655651080000|2022-06-19 15:04:40|5850.81|5730.81|5849.52|5729.52|5850.92|5730.92|5849.52|5729.52|10
1655651090000|2022-06-19 15:04:50|5849.64|5729.64|5846.82|5726.82|5849.64|5729.64|5846.82|5726.82|10
1655651100000|2022-06-19 15:05:00|5846.57|5726.57|5844.98|5724.98|5846.57|5726.57|5844.98|5724.98|10
1655651110000|2022-06-19 15:05:10|5844.56|5724.56|5841.76|5721.76|5844.56|5724.56|5841.64|5721.64|10
1655651120000|2022-06-19 15:05:20|5841.8|5721.8|5841.34|5721.34|5841.8|5721.8|5841.22|5721.22|10
1655651130000|2022-06-19 15:05:30|5841.58|5721.58|5841.02|5721.02|5841.6|5721.6|5840.38|5720.38|10
1655651140000|2022-06-19 15:05:40|5841.19|5721.19|5841.4|5721.4|5841.46|5721.46|5841.14|5721.14|10
1655651150000|2022-06-19 15:05:50|5841.47|5721.47|5841.48|5721.48|5841.66|5721.66|5841.35|5721.35|9
1655651160000|2022-06-19 15:06:00|5841.37|5721.37|5841.64|5721.64|5841.68|5721.68|5841.34|5721.34|10
1655651170000|2022-06-19 15:06:10|5841.33|5721.33|5841.11|5721.11|5841.33|5721.33|5841.11|5721.11|9
1655651180000|2022-06-19 15:06:20|5841.07|5721.07|5842.35|5722.35|5842.35|5722.35|5841.07|5721.07|10
1655651190000|2022-06-19 15:06:30|5842.84|5722.84|5841.66|5721.66|5842.87|5722.87|5841.49|5721.49|8
1655651200000|2022-06-19 15:06:40|5841.44|5721.44|5840.62|5720.62|5841.44|5721.44|5840.2|5720.2|10
1655651210000|2022-06-19 15:06:50|5840.7|5720.7|5841.29|5721.29|5841.29|5721.29|5840.7|5720.7|10
1655651220000|2022-06-19 15:07:00|5841.17|5721.17|5841.43|5721.43|5841.43|5721.43|5840.96|5720.96|10
1655651230000|2022-06-19 15:07:10|5841.66|5721.66|5841.22|5721.22|5841.68|5721.68|5841.22|5721.22|10
1655651240000|2022-06-19 15:07:20|5841.07|5721.07|5838.81|5718.81|5841.07|5721.07|5838.81|5718.81|10
1655651250000|2022-06-19 15:07:30|5838.43|5718.43|5836.79|5716.79|5838.71|5718.71|5836.79|5716.79|9
1655651260000|2022-06-19 15:07:40|5837.12|5717.12|5834.59|5714.59|5837.12|5717.12|5834.59|5714.59|10
1655651270000|2022-06-19 15:07:50|5834.75|5714.75|5834.62|5714.62|5834.8|5714.8|5834.34|5714.34|10
1655651280000|2022-06-19 15:08:00|5834.53|5714.53|5833.94|5713.94|5834.63|5714.63|5833.78|5713.78|10
1655651290000|2022-06-19 15:08:10|5833.85|5713.85|5832.99|5712.99|5833.85|5713.85|5832.99|5712.99|10
1655651300000|2022-06-19 15:08:20|5833.01|5713.01|5830.76|5710.76|5833.01|5713.01|5830.76|5710.76|10
1655651310000|2022-06-19 15:08:30|5830.37|5710.37|5828.78|5708.78|5830.37|5710.37|5828.73|5708.73|10
1655651320000|2022-06-19 15:08:40|5828.85|5708.85|5828.08|5708.08|5828.87|5708.87|5828.08|5708.08|10
1655651330000|2022-06-19 15:08:50|5827.92|5707.92|5829.43|5709.43|5829.53|5709.53|5827.92|5707.92|10
1655651340000|2022-06-19 15:09:00|5829.54|5709.54|5828.38|5708.38|5829.54|5709.54|5828.38|5708.38|10
1655651350000|2022-06-19 15:09:10|5827.91|5707.91|5825.74|5705.74|5827.91|5707.91|5825.74|5705.74|10
1655651360000|2022-06-19 15:09:20|5825.55|5705.55|5823.68|5703.68|5825.55|5705.55|5823.68|5703.68|10
1655651370000|2022-06-19 15:09:30|5823.37|5703.37|5822.67|5702.67|5823.37|5703.37|5822.65|5702.65|10
1655651380000|2022-06-19 15:09:40|5822.51|5702.51|5819.26|5699.26|5822.51|5702.51|5819.26|5699.26|10
1655651390000|2022-06-19 15:09:50|5818.91|5698.91|5819.24|5699.24|5819.53|5699.53|5818.91|5698.91|10
1655651400000|2022-06-19 15:10:00|5819.37|5699.37|5820.66|5700.66|5820.66|5700.66|5819.21|5699.21|10
1655651410000|2022-06-19 15:10:10|5820.83|5700.83|5820.65|5700.65|5821.44|5701.44|5820.44|5700.44|10
1655651420000|2022-06-19 15:10:20|5820.75|5700.75|5820.89|5700.89|5821.05|5701.05|5820.68|5700.68|10
1655651430000|2022-06-19 15:10:30|5821.32|5701.32|5821.98|5701.98|5822.07|5702.07|5821.3|5701.3|9
1655651440000|2022-06-19 15:10:40|5821.91|5701.91|5822.98|5702.98|5823.01|5703.01|5821.83|5701.83|10
1655651450000|2022-06-19 15:10:50|5822.76|5702.76|5822.74|5702.74|5822.99|5702.99|5822.63|5702.63|7
1655651460000|2022-06-19 15:11:00|5822.83|5702.83|5823.84|5703.84|5823.86|5703.86|5822.83|5702.83|10
1655651470000|2022-06-19 15:11:10|5823.82|5703.82|5823.35|5703.35|5823.86|5703.86|5823.35|5703.35|9
1655651480000|2022-06-19 15:11:20|5823.44|5703.44|5823.36|5703.36|5823.62|5703.62|5823.28|5703.28|10
1655651490000|2022-06-19 15:11:30|5822.66|5702.66|5821.15|5701.15|5822.66|5702.66|5821.15|5701.15|10
1655651500000|2022-06-19 15:11:40|5821.06|5701.06|5819.38|5699.38|5821.06|5701.06|5819.38|5699.38|10
1655651510000|2022-06-19 15:11:50|5819.17|5699.17|5819.17|5699.17|5819.17|5699.17|5818.84|5698.84|9
1655651520000|2022-06-19 15:12:00|5819.16|5699.16|5819.99|5699.99|5820.04|5700.04|5819.16|5699.16|10
1655651530000|2022-06-19 15:12:10|5820.15|5700.15|5820.35|5700.35|5820.61|5700.61|5820.15|5700.15|9
1655651540000|2022-06-19 15:12:20|5820.23|5700.23|5820.16|5700.16|5820.27|5700.27|5820|5700|9
1655651550000|2022-06-19 15:12:30|5819.2|5699.2|5818.47|5698.47|5819.2|5699.2|5818.47|5698.47|9
1655651560000|2022-06-19 15:12:40|5818.45|5698.45|5816.57|5696.57|5818.56|5698.56|5816.57|5696.57|10
1655651570000|2022-06-19 15:12:50|5816.16|5696.16|5811|5691|5816.16|5696.16|5811|5691|10
1655651580000|2022-06-19 15:13:00|5811.09|5691.09|5811.89|5691.89|5812.02|5692.02|5810.68|5690.68|10
1655651590000|2022-06-19 15:13:10|5811.52|5691.52|5811.55|5691.55|5811.78|5691.78|5811.45|5691.45|10
1655651600000|2022-06-19 15:13:20|5811.76|5691.76|5810.75|5690.75|5811.76|5691.76|5810.74|5690.74|9
1655651610000|2022-06-19 15:13:30|5810.57|5690.57|5808.73|5688.73|5810.57|5690.57|5808.16|5688.16|10
1655651620000|2022-06-19 15:13:40|5808.45|5688.45|5809.69|5689.69|5809.69|5689.69|5808.44|5688.44|10
1655651630000|2022-06-19 15:13:50|5809.71|5689.71|5811.45|5691.45|5811.45|5691.45|5809.7|5689.7|10
1655651640000|2022-06-19 15:14:00|5811.62|5691.62|5813.43|5693.43|5813.43|5693.43|5811.62|5691.62|9
1655651650000|2022-06-19 15:14:10|5813.46|5693.46|5816.43|5696.43|5818.5|5698.5|5813.46|5693.46|10
1655651660000|2022-06-19 15:14:20|5816.71|5696.71|5817.57|5697.57|5819.1|5699.1|5816.37|5696.37|10
1655651670000|2022-06-19 15:14:30|5817.26|5697.26|5817.06|5697.06|5817.5|5697.5|5816.97|5696.97|10
1655651680000|2022-06-19 15:14:40|5817.04|5697.04|5816.35|5696.35|5817.12|5697.12|5816.22|5696.22|9
1655651690000|2022-06-19 15:14:50|5815.45|5695.45|5814.82|5694.82|5815.83|5695.83|5814.82|5694.82|9
1655651700000|2022-06-19 15:15:00|5814.61|5694.61|5814.62|5694.62|5814.7|5694.7|5814.18|5694.18|10
1655651710000|2022-06-19 15:15:10|5815.13|5695.13|5814.46|5694.46|5815.55|5695.55|5814.39|5694.39|10
1655651720000|2022-06-19 15:15:20|5814.56|5694.56|5813.47|5693.47|5814.72|5694.72|5813.32|5693.32|10
1655651730000|2022-06-19 15:15:30|5813.26|5693.26|5812.27|5692.27|5813.47|5693.47|5812.21|5692.21|10
1655651740000|2022-06-19 15:15:40|5812.34|5692.34|5811.75|5691.75|5812.34|5692.34|5811.75|5691.75|10
1655651750000|2022-06-19 15:15:50|5811.42|5691.42|5811.12|5691.12|5811.89|5691.89|5810.81|5690.81|10
1655651760000|2022-06-19 15:16:00|5810.71|5690.71|5810.04|5690.04|5810.85|5690.85|5810.04|5690.04|10
1655651770000|2022-06-19 15:16:10|5809.86|5689.86|5811.07|5691.07|5811.85|5691.85|5809.86|5689.86|9
1655651780000|2022-06-19 15:16:20|5811.15|5691.15|5808.45|5688.45|5811.24|5691.24|5808.04|5688.04|10
1655651790000|2022-06-19 15:16:30|5808.51|5688.51|5807.97|5687.97|5808.77|5688.77|5807.97|5687.97|10
1655651800000|2022-06-19 15:16:40|5807.56|5687.56|5806.98|5686.98|5808.04|5688.04|5806.98|5686.98|10
1655651810000|2022-06-19 15:16:50|5806.82|5686.82|5807.75|5687.75|5807.75|5687.75|5806.82|5686.82|10
1655651820000|2022-06-19 15:17:00|5807.53|5687.53|5806.49|5686.49|5807.87|5687.87|5806.49|5686.49|9
1655651830000|2022-06-19 15:17:10|5805.34|5685.34|5801.94|5681.94|5805.35|5685.35|5801.94|5681.94|10
1655651840000|2022-06-19 15:17:20|5802.04|5682.04|5800.05|5680.05|5802.18|5682.18|5800.05|5680.05|10
1655651850000|2022-06-19 15:17:30|5800.2|5680.2|5798.99|5678.99|5800.2|5680.2|5798.99|5678.99|10
1655651860000|2022-06-19 15:17:40|5799|5679|5798.36|5678.36|5799|5679|5798.36|5678.36|8
1655651870000|2022-06-19 15:17:50|5798.39|5678.39|5797.64|5677.64|5798.39|5678.39|5797.64|5677.64|9
1655651880000|2022-06-19 15:18:00|5797.66|5677.66|5797.15|5677.15|5797.66|5677.66|5797.14|5677.14|9
1655651890000|2022-06-19 15:18:10|5797.13|5677.13|5795.82|5675.82|5797.13|5677.13|5795.82|5675.82|10
1655651900000|2022-06-19 15:18:20|5795.86|5675.86|5794.73|5674.73|5795.86|5675.86|5794.52|5674.52|10
1655651910000|2022-06-19 15:18:30|5794.93|5674.93|5793.96|5673.96|5795.05|5675.05|5793.96|5673.96|10
1655651920000|2022-06-19 15:18:40|5793.89|5673.89|5796.18|5676.18|5796.18|5676.18|5793.69|5673.69|10
1655651930000|2022-06-19 15:18:50|5796.17|5676.17|5795.75|5675.75|5796.17|5676.17|5795.75|5675.75|9
1655651940000|2022-06-19 15:19:00|5796.03|5676.03|5796.46|5676.46|5796.46|5676.46|5795.86|5675.86|9
1655651950000|2022-06-19 15:19:10|5796.26|5676.26|5797.17|5677.17|5797.17|5677.17|5796.26|5676.26|10
1655651960000|2022-06-19 15:19:20|5797.32|5677.32|5797.51|5677.51|5797.7|5677.7|5797.32|5677.32|10
1655651970000|2022-06-19 15:19:30|5797.7|5677.7|5797.61|5677.61|5797.79|5677.79|5797.49|5677.49|10
1655651980000|2022-06-19 15:19:40|5797.6|5677.6|5796.79|5676.79|5797.77|5677.77|5796.63|5676.63|9
1655651990000|2022-06-19 15:19:50|5796.76|5676.76|5797.04|5677.04|5797.06|5677.06|5796.76|5676.76|10
1655652000000|2022-06-19 15:20:00|5797.17|5677.17|5797.69|5677.69|5797.69|5677.69|5796.34|5676.34|10
1655652010000|2022-06-19 15:20:10|5797.82|5677.82|5799.74|5679.74|5799.85|5679.85|5797.82|5677.82|10
1655652020000|2022-06-19 15:20:20|5799.7|5679.7|5800.88|5680.88|5800.88|5680.88|5799.7|5679.7|10
1655652030000|2022-06-19 15:20:30|5801.01|5681.01|5803.3|5683.3|5803.3|5683.3|5801.01|5681.01|10
1655652040000|2022-06-19 15:20:40|5803.24|5683.24|5803.44|5683.44|5803.52|5683.52|5803.19|5683.19|10
1655652050000|2022-06-19 15:20:50|5803.42|5683.42|5802.59|5682.59|5803.57|5683.57|5802.59|5682.59|10
1655652060000|2022-06-19 15:21:00|5802.52|5682.52|5801.87|5681.87|5802.52|5682.52|5801.87|5681.87|10
1655652070000|2022-06-19 15:21:10|5801.84|5681.84|5801.5|5681.5|5802.18|5682.18|5801.45|5681.45|10
1655652080000|2022-06-19 15:21:20|5800.71|5680.71|5798.28|5678.28|5800.71|5680.71|5798.28|5678.28|10
1655652090000|2022-06-19 15:21:30|5798.35|5678.35|5797.66|5677.66|5798.4|5678.4|5797.59|5677.59|10
1655652100000|2022-06-19 15:21:40|5797.64|5677.64|5796.23|5676.23|5797.64|5677.64|5796.09|5676.09|10
1655652110000|2022-06-19 15:21:50|5796.14|5676.14|5795.98|5675.98|5796.14|5676.14|5795.75|5675.75|9
1655652120000|2022-06-19 15:22:00|5796.35|5676.35|5796.52|5676.52|5796.65|5676.65|5796.29|5676.29|10
1655652130000|2022-06-19 15:22:10|5796.23|5676.23|5796.17|5676.17|5796.49|5676.49|5796.17|5676.17|10
1655652140000|2022-06-19 15:22:20|5796.08|5676.08|5796.35|5676.35|5796.35|5676.35|5795.93|5675.93|9
1655652150000|2022-06-19 15:22:30|5796.32|5676.32|5796.66|5676.66|5796.79|5676.79|5796.14|5676.14|10
1655652160000|2022-06-19 15:22:40|5796.57|5676.57|5796.79|5676.79|5796.79|5676.79|5796.49|5676.49|9
1655652170000|2022-06-19 15:22:50|5796.88|5676.88|5797.67|5677.67|5797.67|5677.67|5796.83|5676.83|9
1655652180000|2022-06-19 15:23:00|5797.85|5677.85|5798.59|5678.59|5798.59|5678.59|5797.85|5677.85|9
1655652190000|2022-06-19 15:23:10|5798.91|5678.91|5801.14|5681.14|5801.18|5681.18|5798.91|5678.91|10
1655652200000|2022-06-19 15:23:20|5800.88|5680.88|5802.15|5682.15|5802.15|5682.15|5800.88|5680.88|10
1655652210000|2022-06-19 15:23:30|5802.5|5682.5|5803.51|5683.51|5803.85|5683.85|5802.5|5682.5|10
1655652220000|2022-06-19 15:23:40|5803.12|5683.12|5804.24|5684.24|5804.37|5684.37|5803.08|5683.08|10
1655652230000|2022-06-19 15:23:50|5804.12|5684.12|5804.98|5684.98|5804.98|5684.98|5804.12|5684.12|10
1655652240000|2022-06-19 15:24:00|5805.11|5685.11|5806.05|5686.05|5806.1|5686.1|5805.11|5685.11|10
1655652250000|2022-06-19 15:24:10|5805.89|5685.89|5806.35|5686.35|5806.35|5686.35|5805.89|5685.89|10
1655652260000|2022-06-19 15:24:20|5806.42|5686.42|5807.92|5687.92|5807.92|5687.92|5806.42|5686.42|10
1655652270000|2022-06-19 15:24:30|5807.95|5687.95|5808.05|5688.05|5808.25|5688.25|5807.85|5687.85|10
1655652280000|2022-06-19 15:24:40|5807.93|5687.93|5807.97|5687.97|5808.05|5688.05|5807.89|5687.89|10
1655652290000|2022-06-19 15:24:50|5808.07|5688.07|5808.64|5688.64|5808.64|5688.64|5808.07|5688.07|10
1655652300000|2022-06-19 15:25:00|5808.79|5688.79|5809.68|5689.68|5809.68|5689.68|5808.78|5688.78|10
1655652310000|2022-06-19 15:25:10|5809.76|5689.76|5813.39|5693.39|5813.56|5693.56|5809.76|5689.76|10
1655652320000|2022-06-19 15:25:20|5813.78|5693.78|5817.29|5697.29|5817.29|5697.29|5813.78|5693.78|10
1655652330000|2022-06-19 15:25:30|5817.89|5697.89|5818.31|5698.31|5818.38|5698.38|5817.71|5697.71|10
1655652340000|2022-06-19 15:25:40|5818.45|5698.45|5819.19|5699.19|5819.23|5699.23|5818.45|5698.45|10
1655652350000|2022-06-19 15:25:50|5819.26|5699.26|5819.4|5699.4|5819.56|5699.56|5819.07|5699.07|10
1655652360000|2022-06-19 15:26:00|5819.14|5699.14|5816.89|5696.89|5819.21|5699.21|5816.89|5696.89|10
1655652370000|2022-06-19 15:26:10|5816.86|5696.86|5816.01|5696.01|5816.86|5696.86|5816.01|5696.01|10
1655652380000|2022-06-19 15:26:20|5815.99|5695.99|5816.79|5696.79|5816.88|5696.88|5815.94|5695.94|10
1655652390000|2022-06-19 15:26:30|5816.78|5696.78|5817.47|5697.47|5817.47|5697.47|5816.71|5696.71|10
1655652400000|2022-06-19 15:26:40|5817.36|5697.36|5822.11|5702.11|5822.11|5702.11|5817.36|5697.36|10
1655652410000|2022-06-19 15:26:50|5822.25|5702.25|5823.88|5703.88|5824.41|5704.41|5822.25|5702.25|10
1655652420000|2022-06-19 15:27:00|5823.83|5703.83|5823.57|5703.57|5823.95|5703.95|5823.48|5703.48|10
1655652430000|2022-06-19 15:27:10|5823.86|5703.86|5824.64|5704.64|5824.64|5704.64|5823.86|5703.86|9
1655652440000|2022-06-19 15:27:20|5824.65|5704.65|5824.59|5704.59|5824.77|5704.77|5824.59|5704.59|9
1655652450000|2022-06-19 15:27:30|5824.56|5704.56|5824.68|5704.68|5824.86|5704.86|5824.31|5704.31|8
1655652460000|2022-06-19 15:27:40|5824.65|5704.65|5824.74|5704.74|5824.74|5704.74|5824.44|5704.44|10
1655652470000|2022-06-19 15:27:50|5824.71|5704.71|5825.06|5705.06|5825.18|5705.18|5824.7|5704.7|10
1655652480000|2022-06-19 15:28:00|5825.23|5705.23|5825.58|5705.58|5825.81|5705.81|5825.23|5705.23|10
1655652490000|2022-06-19 15:28:10|5825.54|5705.54|5824.61|5704.61|5825.54|5705.54|5824.61|5704.61|9
1655652500000|2022-06-19 15:28:20|5824.58|5704.58|5823.35|5703.35|5824.76|5704.76|5823.35|5703.35|10
1655652510000|2022-06-19 15:28:30|5823.33|5703.33|5823.42|5703.42|5823.43|5703.43|5823.22|5703.22|10
1655652520000|2022-06-19 15:28:40|5823.28|5703.28|5823.14|5703.14|5823.28|5703.28|5822.9|5702.9|9
1655652530000|2022-06-19 15:28:50|5823.38|5703.38|5824.4|5704.4|5824.52|5704.52|5823.38|5703.38|8
1655652540000|2022-06-19 15:29:00|5824.58|5704.58|5825.65|5705.65|5825.75|5705.75|5824.58|5704.58|10
1655652550000|2022-06-19 15:29:10|5825.63|5705.63|5825.92|5705.92|5825.93|5705.93|5825.44|5705.44|8
1655652560000|2022-06-19 15:29:20|5826.04|5706.04|5826.58|5706.58|5826.6|5706.6|5826.04|5706.04|10
1655652570000|2022-06-19 15:29:30|5826.5|5706.5|5825.89|5705.89|5826.63|5706.63|5825.89|5705.89|10
1655652580000|2022-06-19 15:29:40|5825.92|5705.92|5825.04|5705.04|5825.92|5705.92|5824.92|5704.92|9
1655652590000|2022-06-19 15:29:50|5825.1|5705.1|5825.23|5705.23|5825.37|5705.37|5825.08|5705.08|9
1655652600000|2022-06-19 15:30:00|5825.04|5705.04|5826.5|5706.5|5826.5|5706.5|5824.89|5704.89|10
1655652610000|2022-06-19 15:30:10|5826.24|5706.24|5827.89|5707.89|5827.89|5707.89|5826.24|5706.24|10
1655652620000|2022-06-19 15:30:20|5827.71|5707.71|5829.61|5709.61|5829.61|5709.61|5827.71|5707.71|9
1655652630000|2022-06-19 15:30:30|5829.92|5709.92|5829.79|5709.79|5830.52|5710.52|5829.72|5709.72|10
1655652640000|2022-06-19 15:30:40|5829.59|5709.59|5829.86|5709.86|5829.86|5709.86|5829.55|5709.55|10
1655652650000|2022-06-19 15:30:50|5829.87|5709.87|5830.71|5710.71|5830.72|5710.72|5829.87|5709.87|10
1655652660000|2022-06-19 15:31:00|5830.67|5710.67|5832.03|5712.03|5832.19|5712.19|5830.58|5710.58|10
1655652670000|2022-06-19 15:31:10|5832.24|5712.24|5832.85|5712.85|5832.85|5712.85|5832.24|5712.24|10
1655652680000|2022-06-19 15:31:20|5832.79|5712.79|5833.25|5713.25|5833.33|5713.33|5832.24|5712.24|10
1655652690000|2022-06-19 15:31:30|5833.65|5713.65|5834.45|5714.45|5834.45|5714.45|5832.82|5712.82|10
1655652700000|2022-06-19 15:31:40|5834.38|5714.38|5834.83|5714.83|5834.87|5714.87|5834.3|5714.3|10
1655652710000|2022-06-19 15:31:50|5834.97|5714.97|5836.42|5716.42|5836.55|5716.55|5834.97|5714.97|10
1655652720000|2022-06-19 15:32:00|5836.76|5716.76|5838.09|5718.09|5838.09|5718.09|5836.76|5716.76|10
1655652730000|2022-06-19 15:32:10|5838.36|5718.36|5840.22|5720.22|5840.22|5720.22|5838.36|5718.36|9
1655652740000|2022-06-19 15:32:20|5840.26|5720.26|5839.32|5719.32|5840.26|5720.26|5839.32|5719.32|10
1655652750000|2022-06-19 15:32:30|5839.29|5719.29|5837.52|5717.52|5839.29|5719.29|5837.27|5717.27|10
1655652760000|2022-06-19 15:32:40|5837.45|5717.45|5837.81|5717.81|5837.81|5717.81|5836.92|5716.92|10
1655652770000|2022-06-19 15:32:50|5838.28|5718.28|5839.4|5719.4|5839.4|5719.4|5838.28|5718.28|10
1655652780000|2022-06-19 15:33:00|5839.32|5719.32|5842.39|5722.39|5842.59|5722.59|5839.32|5719.32|9
1655652790000|2022-06-19 15:33:10|5842.53|5722.53|5854.76|5734.76|5854.76|5734.76|5842.53|5722.53|10
1655652800000|2022-06-19 15:33:20|5854.35|5734.35|5877.65|5757.65|5877.65|5757.65|5854.35|5734.35|10
1655652810000|2022-06-19 15:33:30|5878.4|5758.4|5869.54|5749.54|5883.37|5763.37|5869.54|5749.54|10
1655652820000|2022-06-19 15:33:40|5869.17|5749.17|5888.99|5768.99|5888.99|5768.99|5869.17|5749.17|10
1655652830000|2022-06-19 15:33:50|5890.34|5770.34|5909.41|5789.41|5909.41|5789.41|5890.34|5770.34|10
1655652840000|2022-06-19 15:34:00|5910.15|5790.15|5914.24|5794.24|5914.83|5794.83|5910.15|5790.15|10
1655652850000|2022-06-19 15:34:10|5914.14|5794.14|5902.68|5782.68|5914.14|5794.14|5902.68|5782.68|10
1655652860000|2022-06-19 15:34:20|5903.15|5783.15|5907.19|5787.19|5908.19|5788.19|5902.84|5782.84|10
1655652870000|2022-06-19 15:34:30|5906.26|5786.26|5906.94|5786.94|5906.94|5786.94|5905.71|5785.71|10
1655652880000|2022-06-19 15:34:40|5907.17|5787.17|5908.21|5788.21|5908.21|5788.21|5906.89|5786.89|10
1655652890000|2022-06-19 15:34:50|5908.48|5788.48|5910.14|5790.14|5910.27|5790.27|5908.2|5788.2|10
1655652900000|2022-06-19 15:35:00|5910.13|5790.13|5912.1|5792.1|5912.29|5792.29|5910.13|5790.13|10
1655652910000|2022-06-19 15:35:10|5910.32|5790.32|5906.08|5786.08|5911.26|5791.26|5906.08|5786.08|10
1655652920000|2022-06-19 15:35:20|5905.7|5785.7|5903.37|5783.37|5905.7|5785.7|5903.25|5783.25|10
1655652930000|2022-06-19 15:35:30|5903.47|5783.47|5902.87|5782.87|5904.11|5784.11|5902.87|5782.87|10
1655652940000|2022-06-19 15:35:40|5902.84|5782.84|5898.81|5778.81|5902.84|5782.84|5898.79|5778.79|9
1655652950000|2022-06-19 15:35:50|5899.29|5779.29|5900.23|5780.23|5900.23|5780.23|5899.19|5779.19|10
1655652960000|2022-06-19 15:36:00|5899.74|5779.74|5899.1|5779.1|5900.47|5780.47|5899.06|5779.06|10
1655652970000|2022-06-19 15:36:10|5899.41|5779.41|5900.63|5780.63|5900.63|5780.63|5896.78|5776.78|10
1655652980000|2022-06-19 15:36:20|5901.77|5781.77|5905.18|5785.18|5905.49|5785.49|5901.77|5781.77|10
1655652990000|2022-06-19 15:36:30|5905.31|5785.31|5909.55|5789.55|5909.6|5789.6|5905.31|5785.31|10
1655653000000|2022-06-19 15:36:40|5909.56|5789.56|5909.52|5789.52|5909.56|5789.56|5908.49|5788.49|10
1655653010000|2022-06-19 15:36:50|5909.5|5789.5|5913.4|5793.4|5913.4|5793.4|5909.5|5789.5|10
1655653020000|2022-06-19 15:37:00|5914.3|5794.3|5913.35|5793.35|5914.45|5794.45|5913.05|5793.05|10
1655653030000|2022-06-19 15:37:10|5913.26|5793.26|5913.94|5793.94|5914.18|5794.18|5913.26|5793.26|10
1655653040000|2022-06-19 15:37:20|5913.99|5793.99|5914.4|5794.4|5914.71|5794.71|5913.99|5793.99|10
1655653050000|2022-06-19 15:37:30|5914.5|5794.5|5915.44|5795.44|5915.44|5795.44|5914.5|5794.5|10
1655653060000|2022-06-19 15:37:40|5915.33|5795.33|5915.29|5795.29|5915.7|5795.7|5915.02|5795.02|10
1655653070000|2022-06-19 15:37:50|5915.45|5795.45|5914.97|5794.97|5915.45|5795.45|5914.53|5794.53|10
1655653080000|2022-06-19 15:38:00|5915|5795|5916.25|5796.25|5916.38|5796.38|5914.78|5794.78|10
1655653090000|2022-06-19 15:38:10|5916.15|5796.15|5916.39|5796.39|5916.71|5796.71|5915.96|5795.96|10
1655653100000|2022-06-19 15:38:20|5916.67|5796.67|5921.43|5801.43|5921.43|5801.43|5916.59|5796.59|10
1655653110000|2022-06-19 15:38:30|5922.31|5802.31|5932.6|5812.6|5932.62|5812.62|5922.31|5802.31|10
1655653120000|2022-06-19 15:38:40|5932.46|5812.46|5932.52|5812.52|5932.79|5812.79|5931.59|5811.59|10
1655653130000|2022-06-19 15:38:50|5932.67|5812.67|5932.99|5812.99|5932.99|5812.99|5931.94|5811.94|9
1655653140000|2022-06-19 15:39:00|5933.5|5813.5|5932.84|5812.84|5933.5|5813.5|5932.84|5812.84|10
1655653150000|2022-06-19 15:39:10|5933.1|5813.1|5935.47|5815.47|5935.47|5815.47|5932.29|5812.29|10
1655653160000|2022-06-19 15:39:20|5934.4|5814.4|5939.6|5819.6|5939.83|5819.83|5934.14|5814.14|10
1655653170000|2022-06-19 15:39:30|5940.77|5820.77|5942.33|5822.33|5942.33|5822.33|5940.77|5820.77|10
1655653180000|2022-06-19 15:39:40|5942.43|5822.43|5937.72|5817.72|5942.43|5822.43|5937.64|5817.64|10
1655653190000|2022-06-19 15:39:50|5937.01|5817.01|5937.19|5817.19|5938.74|5818.74|5936.6|5816.6|10
1655653200000|2022-06-19 15:40:00|5936.63|5816.63|5935.16|5815.16|5937.36|5817.36|5935.01|5815.01|10
1655653210000|2022-06-19 15:40:10|5934.47|5814.47|5933.91|5813.91|5934.72|5814.72|5932.47|5812.47|10
1655653220000|2022-06-19 15:40:20|5933.47|5813.47|5933.24|5813.24|5934.33|5814.33|5933.24|5813.24|10
1655653230000|2022-06-19 15:40:30|5933.14|5813.14|5930.98|5810.98|5933.14|5813.14|5930.98|5810.98|10
1655653240000|2022-06-19 15:40:40|5930.32|5810.32|5928.21|5808.21|5930.32|5810.32|5928.21|5808.21|10
1655653250000|2022-06-19 15:40:50|5928.03|5808.03|5925.08|5805.08|5928.15|5808.15|5925.08|5805.08|10
1655653260000|2022-06-19 15:41:00|5925.12|5805.12|5924.54|5804.54|5925.17|5805.17|5924.11|5804.11|10
1655653270000|2022-06-19 15:41:10|5924.73|5804.73|5924.05|5804.05|5925.74|5805.74|5924.05|5804.05|10
1655653280000|2022-06-19 15:41:20|5922.62|5802.62|5919.39|5799.39|5922.65|5802.65|5919.39|5799.39|10
1655653290000|2022-06-19 15:41:30|5918.99|5798.99|5916.89|5796.89|5918.99|5798.99|5916.89|5796.89|10
1655653300000|2022-06-19 15:41:40|5916.57|5796.57|5912.5|5792.5|5916.57|5796.57|5912.21|5792.21|10
1655653310000|2022-06-19 15:41:50|5912.02|5792.02|5911.32|5791.32|5912.45|5792.45|5910.87|5790.87|10
1655653320000|2022-06-19 15:42:00|5911.06|5791.06|5909.75|5789.75|5911.26|5791.26|5909.75|5789.75|10
1655653330000|2022-06-19 15:42:10|5910.07|5790.07|5906.71|5786.71|5910.07|5790.07|5906.71|5786.71|10
1655653340000|2022-06-19 15:42:20|5906.63|5786.63|5903.46|5783.46|5906.63|5786.63|5903.46|5783.46|10
1655653350000|2022-06-19 15:42:30|5902.96|5782.96|5900.21|5780.21|5902.96|5782.96|5900.21|5780.21|10
1655653360000|2022-06-19 15:42:40|5900.4|5780.4|5901.26|5781.26|5901.28|5781.28|5900.4|5780.4|10
1655653370000|2022-06-19 15:42:50|5900.88|5780.88|5901|5781|5901.06|5781.06|5900.26|5780.26|10
1655653380000|2022-06-19 15:43:00|5900.95|5780.95|5901.2|5781.2|5901.6|5781.6|5900.38|5780.38|10
1655653390000|2022-06-19 15:43:10|5901.66|5781.66|5901.19|5781.19|5902.33|5782.33|5901.19|5781.19|10
1655653400000|2022-06-19 15:43:20|5901.26|5781.26|5890.95|5770.95|5901.26|5781.26|5890.95|5770.95|10
1655653410000|2022-06-19 15:43:30|5890.82|5770.82|5888.42|5768.42|5890.82|5770.82|5888.42|5768.42|9
1655653420000|2022-06-19 15:43:40|5888.22|5768.22|5884.56|5764.56|5888.22|5768.22|5884.56|5764.56|10
1655653430000|2022-06-19 15:43:50|5884.18|5764.18|5884.2|5764.2|5884.21|5764.21|5883.76|5763.76|10
1655653440000|2022-06-19 15:44:00|5884.3|5764.3|5888.18|5768.18|5888.18|5768.18|5884.3|5764.3|10
1655653450000|2022-06-19 15:44:10|5888.3|5768.3|5888.17|5768.17|5889.02|5769.02|5888.17|5768.17|10
1655653460000|2022-06-19 15:44:20|5888.79|5768.79|5889.54|5769.54|5889.54|5769.54|5888.52|5768.52|10
1655653470000|2022-06-19 15:44:30|5889.14|5769.14|5888.13|5768.13|5889.55|5769.55|5888.13|5768.13|10
1655653480000|2022-06-19 15:44:40|5887.97|5767.97|5888.78|5768.78|5888.81|5768.81|5887.68|5767.68|10
1655653490000|2022-06-19 15:44:50|5888.16|5768.16|5889.24|5769.24|5889.27|5769.27|5887.85|5767.85|10
1655653500000|2022-06-19 15:45:00|5889.28|5769.28|5893.74|5773.74|5893.74|5773.74|5889.28|5769.28|10
1655653510000|2022-06-19 15:45:10|5893.92|5773.92|5894.67|5774.67|5895.34|5775.34|5893.88|5773.88|10
1655653520000|2022-06-19 15:45:20|5894.55|5774.55|5894.7|5774.7|5895.94|5775.94|5894.55|5774.55|10
1655653530000|2022-06-19 15:45:30|5894.9|5774.9|5892.48|5772.48|5895.15|5775.15|5892.48|5772.48|10
1655653540000|2022-06-19 15:45:40|5892.42|5772.42|5889.49|5769.49|5892.42|5772.42|5889.49|5769.49|10
1655653550000|2022-06-19 15:45:50|5889.02|5769.02|5884.08|5764.08|5889.02|5769.02|5884.08|5764.08|10
1655653560000|2022-06-19 15:46:00|5883.75|5763.75|5884.77|5764.77|5884.77|5764.77|5882.77|5762.77|10
1655653570000|2022-06-19 15:46:10|5885.33|5765.33|5886.8|5766.8|5886.8|5766.8|5884.9|5764.9|9
1655653580000|2022-06-19 15:46:20|5887.13|5767.13|5892.23|5772.23|5892.23|5772.23|5887.13|5767.13|10
1655653590000|2022-06-19 15:46:30|5892.06|5772.06|5894.25|5774.25|5894.34|5774.34|5892.06|5772.06|10
1655653600000|2022-06-19 15:46:40|5894.49|5774.49|5897.57|5777.57|5897.57|5777.57|5894.49|5774.49|10
1655653610000|2022-06-19 15:46:50|5897.67|5777.67|5899.38|5779.38|5900.38|5780.38|5897.67|5777.67|10
1655653620000|2022-06-19 15:47:00|5899.44|5779.44|5902.85|5782.85|5902.85|5782.85|5899.44|5779.44|10
1655653630000|2022-06-19 15:47:10|5902.98|5782.98|5902.79|5782.79|5903.29|5783.29|5902.35|5782.35|10
1655653640000|2022-06-19 15:47:20|5902.74|5782.74|5902.52|5782.52|5902.74|5782.74|5901.56|5781.56|10
1655653650000|2022-06-19 15:47:30|5902.11|5782.11|5903.2|5783.2|5903.2|5783.2|5901.59|5781.59|10
1655653660000|2022-06-19 15:47:40|5903.96|5783.96|5903.73|5783.73|5904.03|5784.03|5903.63|5783.63|10
1655653670000|2022-06-19 15:47:50|5904.47|5784.47|5909.17|5789.17|5909.17|5789.17|5904.47|5784.47|10
1655653680000|2022-06-19 15:48:00|5909.25|5789.25|5908.82|5788.82|5909.5|5789.5|5908.82|5788.82|10
1655653690000|2022-06-19 15:48:10|5909.37|5789.37|5908.13|5788.13|5909.66|5789.66|5907.94|5787.94|10
1655653700000|2022-06-19 15:48:20|5907.56|5787.56|5907.48|5787.48|5907.93|5787.93|5907.08|5787.08|10
1655653710000|2022-06-19 15:48:30|5907.9|5787.9|5909.8|5789.8|5909.8|5789.8|5907.46|5787.46|10
1655653720000|2022-06-19 15:48:40|5909.86|5789.86|5910.52|5790.52|5910.52|5790.52|5909.43|5789.43|10
1655653730000|2022-06-19 15:48:50|5911.15|5791.15|5916.51|5796.51|5916.51|5796.51|5911.15|5791.15|10
1655653740000|2022-06-19 15:49:00|5916.25|5796.25|5918.33|5798.33|5918.33|5798.33|5916.25|5796.25|9
1655653750000|2022-06-19 15:49:10|5918.45|5798.45|5920.13|5800.13|5920.13|5800.13|5918.14|5798.14|10
1655653760000|2022-06-19 15:49:20|5920.45|5800.45|5919.84|5799.84|5920.45|5800.45|5919.76|5799.76|9
1655653770000|2022-06-19 15:49:30|5920.13|5800.13|5921.31|5801.31|5921.31|5801.31|5920.12|5800.12|10
1655653780000|2022-06-19 15:49:40|5921.5|5801.5|5921.53|5801.53|5921.78|5801.78|5921.02|5801.02|10
1655653790000|2022-06-19 15:49:50|5922.04|5802.04|5921.05|5801.05|5922.16|5802.16|5921.05|5801.05|10
1655653800000|2022-06-19 15:50:00|5920.97|5800.97|5921.69|5801.69|5921.69|5801.69|5920.97|5800.97|8
1655653810000|2022-06-19 15:50:10|5921.59|5801.59|5921.02|5801.02|5921.84|5801.84|5921.02|5801.02|10
1655653820000|2022-06-19 15:50:20|5920.87|5800.87|5919.1|5799.1|5920.87|5800.87|5918.87|5798.87|10
1655653830000|2022-06-19 15:50:30|5919.2|5799.2|5919.66|5799.66|5919.66|5799.66|5919.17|5799.17|10
1655653840000|2022-06-19 15:50:40|5920.06|5800.06|5925.52|5805.52|5925.52|5805.52|5920.06|5800.06|9
1655653850000|2022-06-19 15:50:50|5926.45|5806.45|5930.59|5810.59|5930.59|5810.59|5926.45|5806.45|10
1655653860000|2022-06-19 15:51:00|5931.05|5811.05|5932.36|5812.36|5932.44|5812.44|5930.8|5810.8|10
1655653870000|2022-06-19 15:51:10|5932.31|5812.31|5932.26|5812.26|5932.68|5812.68|5931.89|5811.89|10
1655653880000|2022-06-19 15:51:20|5931.94|5811.94|5934.19|5814.19|5934.21|5814.21|5931.94|5811.94|9
1655653890000|2022-06-19 15:51:30|5934.59|5814.59|5944.41|5824.41|5944.41|5824.41|5934.59|5814.59|10
1655653900000|2022-06-19 15:51:40|5946.63|5826.63|5961.04|5841.04|5961.04|5841.04|5946.61|5826.61|10
1655653910000|2022-06-19 15:51:50|5960.96|5840.96|5961.27|5841.27|5961.93|5841.93|5960.91|5840.91|10
1655653920000|2022-06-19 15:52:00|5960.75|5840.75|5960.61|5840.61|5961.4|5841.4|5960.46|5840.46|10
1655653930000|2022-06-19 15:52:10|5960.27|5840.27|5952.89|5832.89|5960.27|5840.27|5952.89|5832.89|10
1655653940000|2022-06-19 15:52:20|5952.43|5832.43|5948.99|5828.99|5952.43|5832.43|5948.99|5828.99|10
1655653950000|2022-06-19 15:52:30|5948.79|5828.79|5943.76|5823.76|5948.9|5828.9|5943.76|5823.76|10
1655653960000|2022-06-19 15:52:40|5944.03|5824.03|5945.42|5825.42|5945.42|5825.42|5942.64|5822.64|10
1655653970000|2022-06-19 15:52:50|5945.47|5825.47|5951.44|5831.44|5951.59|5831.59|5945.45|5825.45|10
1655653980000|2022-06-19 15:53:00|5952.58|5832.58|5949.25|5829.25|5952.58|5832.58|5949.25|5829.25|10
1655653990000|2022-06-19 15:53:10|5950.18|5830.18|5947.76|5827.76|5950.43|5830.43|5947.68|5827.68|9
1655654000000|2022-06-19 15:53:20|5947.56|5827.56|5944.48|5824.48|5947.67|5827.67|5944.48|5824.48|10
1655654010000|2022-06-19 15:53:30|5944.17|5824.17|5944.29|5824.29|5944.62|5824.62|5943.71|5823.71|10
1655654020000|2022-06-19 15:53:40|5944.44|5824.44|5943.87|5823.87|5944.59|5824.59|5943.66|5823.66|9
1655654030000|2022-06-19 15:53:50|5943.52|5823.52|5946.68|5826.68|5946.68|5826.68|5943.44|5823.44|10
1655654040000|2022-06-19 15:54:00|5946.52|5826.52|5945.81|5825.81|5948.04|5828.04|5945.7|5825.7|10
1655654050000|2022-06-19 15:54:10|5945.69|5825.69|5945.45|5825.45|5946.39|5826.39|5945.24|5825.24|10
1655654060000|2022-06-19 15:54:20|5946.6|5826.6|5947.92|5827.92|5947.92|5827.92|5945.35|5825.35|10
1655654070000|2022-06-19 15:54:30|5949.19|5829.19|5955.67|5835.67|5955.67|5835.67|5949.14|5829.14|10
1655654080000|2022-06-19 15:54:40|5955.61|5835.61|5959.46|5839.46|5959.46|5839.46|5955.61|5835.61|8
1655654090000|2022-06-19 15:54:50|5959.35|5839.35|5958.12|5838.12|5959.35|5839.35|5958.12|5838.12|10
1655654100000|2022-06-19 15:55:00|5957.12|5837.12|5954.56|5834.56|5957.12|5837.12|5954.56|5834.56|10
1655654110000|2022-06-19 15:55:10|5956.18|5836.18|5957.47|5837.47|5958.59|5838.59|5956.18|5836.18|10
1655654120000|2022-06-19 15:55:20|5957.06|5837.06|5952.52|5832.52|5957.06|5837.06|5952.52|5832.52|10
1655654130000|2022-06-19 15:55:30|5952.69|5832.69|5950.93|5830.93|5952.69|5832.69|5950.93|5830.93|10
1655654140000|2022-06-19 15:55:40|5950.34|5830.34|5945.87|5825.87|5950.34|5830.34|5945.87|5825.87|9
1655654150000|2022-06-19 15:55:50|5945.68|5825.68|5945.28|5825.28|5946.05|5826.05|5945.28|5825.28|10
1655654160000|2022-06-19 15:56:00|5944.65|5824.65|5940.98|5820.98|5944.65|5824.65|5940.98|5820.98|10
1655654170000|2022-06-19 15:56:10|5939.07|5819.07|5934.07|5814.07|5939.25|5819.25|5934.07|5814.07|10
1655654180000|2022-06-19 15:56:20|5933.94|5813.94|5933.72|5813.72|5935.23|5815.23|5933.72|5813.72|10
1655654190000|2022-06-19 15:56:30|5932.92|5812.92|5931.95|5811.95|5933.18|5813.18|5931.52|5811.52|10
1655654200000|2022-06-19 15:56:40|5931.84|5811.84|5933.09|5813.09|5933.09|5813.09|5931.66|5811.66|9
1655654210000|2022-06-19 15:56:50|5932.81|5812.81|5935.34|5815.34|5935.34|5815.34|5932.81|5812.81|10
1655654220000|2022-06-19 15:57:00|5935.48|5815.48|5938.3|5818.3|5938.3|5818.3|5935.48|5815.48|10
1655654230000|2022-06-19 15:57:10|5939.48|5819.48|5945.22|5825.22|5945.22|5825.22|5939.48|5819.48|10
1655654240000|2022-06-19 15:57:20|5945.28|5825.28|5946.83|5826.83|5947.08|5827.08|5945.28|5825.28|9
1655654250000|2022-06-19 15:57:30|5946.77|5826.77|5941.88|5821.88|5946.77|5826.77|5941.88|5821.88|10
1655654260000|2022-06-19 15:57:40|5941.85|5821.85|5941.36|5821.36|5941.85|5821.85|5940.82|5820.82|10
1655654270000|2022-06-19 15:57:50|5941.59|5821.59|5941.08|5821.08|5941.65|5821.65|5940.47|5820.47|9
1655654280000|2022-06-19 15:58:00|5941.37|5821.37|5941.67|5821.67|5941.73|5821.73|5941.25|5821.25|9
1655654290000|2022-06-19 15:58:10|5941.97|5821.97|5942.08|5822.08|5942.14|5822.14|5941.55|5821.55|10
1655654300000|2022-06-19 15:58:20|5942.59|5822.59|5943.42|5823.42|5943.42|5823.42|5942.46|5822.46|10
1655654310000|2022-06-19 15:58:30|5943.64|5823.64|5941.55|5821.55|5943.64|5823.64|5941.55|5821.55|10
1655654320000|2022-06-19 15:58:40|5941.39|5821.39|5941.38|5821.38|5941.52|5821.52|5941.24|5821.24|10
1655654330000|2022-06-19 15:58:50|5941.32|5821.32|5942.34|5822.34|5942.36|5822.36|5941.15|5821.15|9
1655654340000|2022-06-19 15:59:00|5942.67|5822.67|5944.32|5824.32|5944.32|5824.32|5942.55|5822.55|9
1655654350000|2022-06-19 15:59:10|5943.99|5823.99|5947.8|5827.8|5947.8|5827.8|5943.99|5823.99|9
1655654360000|2022-06-19 15:59:20|5946.47|5826.47|5952.44|5832.44|5952.44|5832.44|5946.33|5826.33|10
1655654370000|2022-06-19 15:59:30|5953.49|5833.49|5960.83|5840.83|5960.83|5840.83|5953.18|5833.18|10
1655654380000|2022-06-19 15:59:40|5961.26|5841.26|5960.63|5840.63|5961.26|5841.26|5959.87|5839.87|10
1655654390000|2022-06-19 15:59:50|5960.67|5840.67|5961.02|5841.02|5961.02|5841.02|5960.06|5840.06|10
1655654400000|2022-06-19 16:00:00|5961.26|5841.26|5959.44|5839.44|5961.26|5841.26|5959.44|5839.44|10
1655654410000|2022-06-19 16:00:10|5959.02|5839.02|5957.55|5837.55|5959.02|5839.02|5957.55|5837.55|10
1655654420000|2022-06-19 16:00:20|5957.39|5837.39|5955.44|5835.44|5957.39|5837.39|5955.44|5835.44|10
1655654430000|2022-06-19 16:00:30|5954.94|5834.94|5951.77|5831.77|5954.94|5834.94|5951.75|5831.75|10
1655654440000|2022-06-19 16:00:40|5951.34|5831.34|5949.69|5829.69|5951.48|5831.48|5949.43|5829.43|10
1655654450000|2022-06-19 16:00:50|5949.26|5829.26|5946.03|5826.03|5949.26|5829.26|5946.03|5826.03|10
1655654460000|2022-06-19 16:01:00|5945.71|5825.71|5942.05|5822.05|5945.71|5825.71|5941.94|5821.94|10
1655654470000|2022-06-19 16:01:10|5941.46|5821.46|5939.73|5819.73|5941.46|5821.46|5939.73|5819.73|10
1655654480000|2022-06-19 16:01:20|5939.57|5819.57|5936.14|5816.14|5939.57|5819.57|5936.02|5816.02|10
1655654490000|2022-06-19 16:01:30|5936.08|5816.08|5931.97|5811.97|5936.08|5816.08|5931.97|5811.97|10
1655654500000|2022-06-19 16:01:40|5932.18|5812.18|5932.17|5812.17|5932.18|5812.18|5930.26|5810.26|10
1655654510000|2022-06-19 16:01:50|5933.31|5813.31|5934.95|5814.95|5935.78|5815.78|5933.29|5813.29|10
1655654520000|2022-06-19 16:02:00|5934.32|5814.32|5952.19|5832.19|5952.19|5832.19|5934.32|5814.32|10
1655654530000|2022-06-19 16:02:10|5952.77|5832.77|5956.52|5836.52|5957.42|5837.42|5952.77|5832.77|10
1655654540000|2022-06-19 16:02:20|5956.3|5836.3|5957.16|5837.16|5957.39|5837.39|5955.7|5835.7|10
1655654550000|2022-06-19 16:02:30|5957.08|5837.08|5958.41|5838.41|5958.41|5838.41|5957.08|5837.08|10
1655654560000|2022-06-19 16:02:40|5958.39|5838.39|5957.22|5837.22|5958.39|5838.39|5957.22|5837.22|10
1655654570000|2022-06-19 16:02:50|5957.09|5837.09|5952.78|5832.78|5957.09|5837.09|5952.78|5832.78|10
1655654580000|2022-06-19 16:03:00|5951.67|5831.67|5947.88|5827.88|5951.67|5831.67|5947.88|5827.88|10
1655654590000|2022-06-19 16:03:10|5946.85|5826.85|5942.65|5822.65|5946.88|5826.88|5942.65|5822.65|10
1655654600000|2022-06-19 16:03:20|5942.11|5822.11|5938.39|5818.39|5942.11|5822.11|5938.39|5818.39|10
1655654610000|2022-06-19 16:03:30|5938.28|5818.28|5937.02|5817.02|5938.82|5818.82|5936.86|5816.86|10
1655654620000|2022-06-19 16:03:40|5937.57|5817.57|5937.85|5817.85|5938.66|5818.66|5937.57|5817.57|10
1655654630000|2022-06-19 16:03:50|5936.77|5816.77|5934.77|5814.77|5936.77|5816.77|5934.77|5814.77|10
1655654640000|2022-06-19 16:04:00|5935.24|5815.24|5936.68|5816.68|5936.68|5816.68|5935.24|5815.24|9
1655654650000|2022-06-19 16:04:10|5937.62|5817.62|5941.53|5821.53|5941.53|5821.53|5937.39|5817.39|10
1655654660000|2022-06-19 16:04:20|5942.15|5822.15|5942.77|5822.77|5943.33|5823.33|5942.15|5822.15|10
1655654670000|2022-06-19 16:04:30|5942.61|5822.61|5943.19|5823.19|5943.22|5823.22|5942.61|5822.61|10
1655654680000|2022-06-19 16:04:40|5943.29|5823.29|5945.39|5825.39|5945.39|5825.39|5943.29|5823.29|10
1655654690000|2022-06-19 16:04:50|5945.63|5825.63|5949.97|5829.97|5950.53|5830.53|5945.63|5825.63|9
1655654700000|2022-06-19 16:05:00|5950.72|5830.72|5955.07|5835.07|5955.07|5835.07|5950.72|5830.72|10
1655654710000|2022-06-19 16:05:10|5955.96|5835.96|5956.74|5836.74|5957.2|5837.2|5955.96|5835.96|10
1655654720000|2022-06-19 16:05:20|5956.68|5836.68|5955.97|5835.97|5956.68|5836.68|5955.4|5835.4|10
1655654730000|2022-06-19 16:05:30|5956.48|5836.48|5953.54|5833.54|5956.48|5836.48|5953.54|5833.54|10
1655654740000|2022-06-19 16:05:40|5954.68|5834.68|5952.88|5832.88|5954.68|5834.68|5952.02|5832.02|10
1655654750000|2022-06-19 16:05:50|5952.99|5832.99|5950.52|5830.52|5952.99|5832.99|5950.51|5830.51|10
1655654760000|2022-06-19 16:06:00|5950.51|5830.51|5948.41|5828.41|5950.6|5830.6|5948.41|5828.41|10
1655654770000|2022-06-19 16:06:10|5948.49|5828.49|5946.18|5826.18|5948.6|5828.6|5945.84|5825.84|10
1655654780000|2022-06-19 16:06:20|5945.96|5825.96|5943.68|5823.68|5945.96|5825.96|5943.68|5823.68|9
1655654790000|2022-06-19 16:06:30|5942.98|5822.98|5943.14|5823.14|5943.53|5823.53|5942.98|5822.98|10
1655654800000|2022-06-19 16:06:40|5942.47|5822.47|5940.82|5820.82|5942.47|5822.47|5940.63|5820.63|10
1655654810000|2022-06-19 16:06:50|5940.84|5820.84|5938.94|5818.94|5940.84|5820.84|5938.49|5818.49|9
1655654820000|2022-06-19 16:07:00|5938.67|5818.67|5939.12|5819.12|5939.72|5819.72|5938.65|5818.65|10
1655654830000|2022-06-19 16:07:10|5939.81|5819.81|5938.45|5818.45|5940.27|5820.27|5938.28|5818.28|10
1655654840000|2022-06-19 16:07:20|5938.59|5818.59|5937.44|5817.44|5938.78|5818.78|5937.26|5817.26|8
1655654850000|2022-06-19 16:07:30|5936.94|5816.94|5935|5815|5936.94|5816.94|5935|5815|10
1655654860000|2022-06-19 16:07:40|5934.88|5814.88|5932.85|5812.85|5935.71|5815.71|5932.85|5812.85|10
1655654870000|2022-06-19 16:07:50|5932.74|5812.74|5931.09|5811.09|5932.8|5812.8|5930.86|5810.86|10
1655654880000|2022-06-19 16:08:00|5931.22|5811.22|5928.61|5808.61|5931.22|5811.22|5928.61|5808.61|10
1655654890000|2022-06-19 16:08:10|5928.5|5808.5|5928.12|5808.12|5928.5|5808.5|5926.61|5806.61|10
1655654900000|2022-06-19 16:08:20|5926.95|5806.95|5926.89|5806.89|5927.93|5807.93|5926.14|5806.14|10
1655654910000|2022-06-19 16:08:30|5926.88|5806.88|5924.51|5804.51|5926.88|5806.88|5924.51|5804.51|10
1655654920000|2022-06-19 16:08:40|5923.82|5803.82|5925.2|5805.2|5925.26|5805.26|5923.82|5803.82|9
1655654930000|2022-06-19 16:08:50|5925.26|5805.26|5927.26|5807.26|5927.59|5807.59|5925.24|5805.24|10
1655654940000|2022-06-19 16:09:00|5927.57|5807.57|5927.23|5807.23|5928.42|5808.42|5927.23|5807.23|9
1655654950000|2022-06-19 16:09:10|5927.88|5807.88|5927.56|5807.56|5928.13|5808.13|5927.43|5807.43|10
1655654960000|2022-06-19 16:09:20|5927.45|5807.45|5926.72|5806.72|5927.45|5807.45|5925.91|5805.91|10
1655654970000|2022-06-19 16:09:30|5925.9|5805.9|5925.21|5805.21|5925.9|5805.9|5925.18|5805.18|10
1655654980000|2022-06-19 16:09:40|5925.01|5805.01|5923.03|5803.03|5925.01|5805.01|5922.78|5802.78|10
1655654990000|2022-06-19 16:09:50|5921.83|5801.83|5921.82|5801.82|5922.34|5802.34|5921.68|5801.68|10
1655655000000|2022-06-19 16:10:00|5922.7|5802.7|5922.23|5802.23|5922.7|5802.7|5921.98|5801.98|10
1655655010000|2022-06-19 16:10:10|5922.6|5802.6|5925.5|5805.5|5925.5|5805.5|5922.6|5802.6|10
1655655020000|2022-06-19 16:10:20|5925.63|5805.63|5926.17|5806.17|5926.66|5806.66|5925.19|5805.19|10
1655655030000|2022-06-19 16:10:30|5925.85|5805.85|5924.21|5804.21|5927|5807|5924.21|5804.21|10
1655655040000|2022-06-19 16:10:40|5925|5805|5920.48|5800.48|5925.13|5805.13|5920.48|5800.48|9
1655655050000|2022-06-19 16:10:50|5920.56|5800.56|5917.99|5797.99|5920.56|5800.56|5917.99|5797.99|10
1655655060000|2022-06-19 16:11:00|5917.71|5797.71|5916.9|5796.9|5917.81|5797.81|5916.62|5796.62|9
1655655070000|2022-06-19 16:11:10|5915.7|5795.7|5916.73|5796.73|5916.73|5796.73|5914.59|5794.59|10
1655655080000|2022-06-19 16:11:20|5916.64|5796.64|5915.86|5795.86|5917.19|5797.19|5915.86|5795.86|10
1655655090000|2022-06-19 16:11:30|5915.79|5795.79|5917.93|5797.93|5918.47|5798.47|5915.7|5795.7|10
1655655100000|2022-06-19 16:11:40|5917.48|5797.48|5915.01|5795.01|5917.48|5797.48|5915.01|5795.01|10
1655655110000|2022-06-19 16:11:50|5914.67|5794.67|5910.05|5790.05|5914.67|5794.67|5910.05|5790.05|10
1655655120000|2022-06-19 16:12:00|5909.82|5789.82|5906.6|5786.6|5909.82|5789.82|5906.54|5786.54|10
1655655130000|2022-06-19 16:12:10|5906.17|5786.17|5908.16|5788.16|5908.16|5788.16|5906.02|5786.02|10
1655655140000|2022-06-19 16:12:20|5907.13|5787.13|5909.5|5789.5|5909.6|5789.6|5907.13|5787.13|10
1655655150000|2022-06-19 16:12:30|5908.44|5788.44|5909.41|5789.41|5910.46|5790.46|5908.44|5788.44|10
1655655160000|2022-06-19 16:12:40|5909.48|5789.48|5910.91|5790.91|5911.16|5791.16|5909.48|5789.48|10
1655655170000|2022-06-19 16:12:50|5911.35|5791.35|5911.24|5791.24|5911.5|5791.5|5910.98|5790.98|10
1655655180000|2022-06-19 16:13:00|5911.5|5791.5|5909.98|5789.98|5911.5|5791.5|5909.95|5789.95|10
1655655190000|2022-06-19 16:13:10|5909.95|5789.95|5909.89|5789.89|5910.3|5790.3|5909.8|5789.8|10
1655655200000|2022-06-19 16:13:20|5910.05|5790.05|5909.77|5789.77|5910.38|5790.38|5909.77|5789.77|10
1655655210000|2022-06-19 16:13:30|5910.04|5790.04|5908.94|5788.94|5910.05|5790.05|5908.71|5788.71|10
1655655220000|2022-06-19 16:13:40|5908.31|5788.31|5909.63|5789.63|5909.95|5789.95|5908.31|5788.31|10
1655655230000|2022-06-19 16:13:50|5910.16|5790.16|5910.18|5790.18|5911.06|5791.06|5910.16|5790.16|10
1655655240000|2022-06-19 16:14:00|5910.26|5790.26|5907.56|5787.56|5910.26|5790.26|5907.31|5787.31|10
1655655250000|2022-06-19 16:14:10|5907.9|5787.9|5907.54|5787.54|5907.9|5787.9|5907.08|5787.08|10
1655655260000|2022-06-19 16:14:20|5907.37|5787.37|5906.45|5786.45|5907.37|5787.37|5905.96|5785.96|9
1655655270000|2022-06-19 16:14:30|5906.26|5786.26|5907.9|5787.9|5907.9|5787.9|5905.55|5785.55|10
1655655280000|2022-06-19 16:14:40|5908.07|5788.07|5909.82|5789.82|5909.82|5789.82|5908.01|5788.01|9
1655655290000|2022-06-19 16:14:50|5909.47|5789.47|5909.22|5789.22|5910.3|5790.3|5909.22|5789.22|10
1655655300000|2022-06-19 16:15:00|5909.08|5789.08|5909.45|5789.45|5909.45|5789.45|5907.42|5787.42|10
1655655310000|2022-06-19 16:15:10|5908.97|5788.97|5913.42|5793.42|5913.84|5793.84|5908.85|5788.85|10
1655655320000|2022-06-19 16:15:20|5914.32|5794.32|5913.83|5793.83|5915.24|5795.24|5913.8|5793.8|10
1655655330000|2022-06-19 16:15:30|5913.92|5793.92|5912.61|5792.61|5913.92|5793.92|5911.88|5791.88|10
1655655340000|2022-06-19 16:15:40|5912.42|5792.42|5912.98|5792.98|5913.72|5793.72|5912.42|5792.42|10
1655655350000|2022-06-19 16:15:50|5913.44|5793.44|5912.92|5792.92|5913.89|5793.89|5912.89|5792.89|10
1655655360000|2022-06-19 16:16:00|5913.97|5793.97|5911.46|5791.46|5913.97|5793.97|5911.46|5791.46|10
1655655370000|2022-06-19 16:16:10|5911.43|5791.43|5911.98|5791.98|5911.98|5791.98|5911.25|5791.25|10
1655655380000|2022-06-19 16:16:20|5912|5792|5911.51|5791.51|5912|5792|5911.18|5791.18|10
1655655390000|2022-06-19 16:16:30|5911.64|5791.64|5910.87|5790.87|5911.64|5791.64|5910.67|5790.67|9
1655655400000|2022-06-19 16:16:40|5910.81|5790.81|5911.04|5791.04|5911.04|5791.04|5910.19|5790.19|10
1655655410000|2022-06-19 16:16:50|5911.14|5791.14|5910.31|5790.31|5911.14|5791.14|5910.26|5790.26|10
1655655420000|2022-06-19 16:17:00|5910.27|5790.27|5910.23|5790.23|5910.43|5790.43|5909.72|5789.72|10
1655655430000|2022-06-19 16:17:10|5909.69|5789.69|5907.6|5787.6|5909.69|5789.69|5907.41|5787.41|10
1655655440000|2022-06-19 16:17:20|5906.87|5786.87|5905.61|5785.61|5906.87|5786.87|5904.99|5784.99|10
1655655450000|2022-06-19 16:17:30|5905.9|5785.9|5903.48|5783.48|5905.9|5785.9|5903.48|5783.48|10
1655655460000|2022-06-19 16:17:40|5903.38|5783.38|5902.14|5782.14|5903.47|5783.47|5902.13|5782.13|10
1655655470000|2022-06-19 16:17:50|5902.16|5782.16|5899.46|5779.46|5902.24|5782.24|5899.46|5779.46|10
1655655480000|2022-06-19 16:18:00|5898.61|5778.61|5894.77|5774.77|5898.63|5778.63|5894.77|5774.77|10
1655655490000|2022-06-19 16:18:10|5894.45|5774.45|5892.03|5772.03|5894.59|5774.59|5892.03|5772.03|10
1655655500000|2022-06-19 16:18:20|5891.88|5771.88|5890.56|5770.56|5892.13|5772.13|5890.56|5770.56|10
1655655510000|2022-06-19 16:18:30|5890.83|5770.83|5891.5|5771.5|5891.5|5771.5|5890.64|5770.64|10
1655655520000|2022-06-19 16:18:40|5892.23|5772.23|5892.85|5772.85|5893.05|5773.05|5891.6|5771.6|10
1655655530000|2022-06-19 16:18:50|5893.42|5773.42|5893.91|5773.91|5894.8|5774.8|5893.42|5773.42|10
1655655540000|2022-06-19 16:19:00|5893.97|5773.97|5894.76|5774.76|5894.76|5774.76|5893.68|5773.68|10
1655655550000|2022-06-19 16:19:10|5894.59|5774.59|5894.59|5774.59|5895.2|5775.2|5894.59|5774.59|10
1655655560000|2022-06-19 16:19:20|5894.22|5774.22|5892.94|5772.94|5895.22|5775.22|5892.83|5772.83|10
1655655570000|2022-06-19 16:19:30|5893.1|5773.1|5893.3|5773.3|5893.3|5773.3|5892.78|5772.78|10
1655655580000|2022-06-19 16:19:40|5892.98|5772.98|5893.89|5773.89|5893.9|5773.9|5892.68|5772.68|10
1655655590000|2022-06-19 16:19:50|5893.9|5773.9|5894.61|5774.61|5894.7|5774.7|5893.9|5773.9|10
1655655600000|2022-06-19 16:20:00|5894.77|5774.77|5894.44|5774.44|5894.77|5774.77|5893.71|5773.71|10
1655655610000|2022-06-19 16:20:10|5894.47|5774.47|5893.96|5773.96|5894.54|5774.54|5893.63|5773.63|9
1655655620000|2022-06-19 16:20:20|5894.92|5774.92|5894.6|5774.6|5894.97|5774.97|5894.27|5774.27|10
1655655630000|2022-06-19 16:20:30|5894.49|5774.49|5895.37|5775.37|5895.37|5775.37|5894.4|5774.4|10
1655655640000|2022-06-19 16:20:40|5895.41|5775.41|5896.6|5776.6|5896.6|5776.6|5894.31|5774.31|10
1655655650000|2022-06-19 16:20:50|5896.99|5776.99|5899.39|5779.39|5899.39|5779.39|5896.88|5776.88|10
1655655660000|2022-06-19 16:21:00|5898.95|5778.95|5899.75|5779.75|5899.75|5779.75|5898.8|5778.8|10
1655655670000|2022-06-19 16:21:10|5899.18|5779.18|5899.63|5779.63|5900.76|5780.76|5898.91|5778.91|10
1655655680000|2022-06-19 16:21:20|5899.72|5779.72|5901.15|5781.15|5901.94|5781.94|5899.05|5779.05|10
1655655690000|2022-06-19 16:21:30|5900.41|5780.41|5898.39|5778.39|5900.41|5780.41|5898.39|5778.39|10
1655655700000|2022-06-19 16:21:40|5898.62|5778.62|5899.21|5779.21|5899.55|5779.55|5898.62|5778.62|9
1655655710000|2022-06-19 16:21:50|5898.92|5778.92|5898.7|5778.7|5898.92|5778.92|5898.24|5778.24|10
1655655720000|2022-06-19 16:22:00|5898.12|5778.12|5897.5|5777.5|5898.12|5778.12|5897.5|5777.5|10
1655655730000|2022-06-19 16:22:10|5897.85|5777.85|5897.56|5777.56|5898.26|5778.26|5897.56|5777.56|9
1655655740000|2022-06-19 16:22:20|5897.55|5777.55|5897.97|5777.97|5897.97|5777.97|5897.55|5777.55|9
1655655750000|2022-06-19 16:22:30|5898.1|5778.1|5897.99|5777.99|5898.16|5778.16|5897.66|5777.66|10
1655655760000|2022-06-19 16:22:40|5897.98|5777.98|5896.89|5776.89|5898.1|5778.1|5896.89|5776.89|10
1655655770000|2022-06-19 16:22:50|5896.92|5776.92|5896.59|5776.59|5897.02|5777.02|5896.46|5776.46|10
1655655780000|2022-06-19 16:23:00|5896.36|5776.36|5894.58|5774.58|5896.36|5776.36|5894.58|5774.58|10
1655655790000|2022-06-19 16:23:10|5894.55|5774.55|5893.73|5773.73|5894.55|5774.55|5893.73|5773.73|10
1655655800000|2022-06-19 16:23:20|5893.51|5773.51|5892.41|5772.41|5893.51|5773.51|5892.37|5772.37|10
1655655810000|2022-06-19 16:23:30|5891.6|5771.6|5886.09|5766.09|5891.6|5771.6|5886.09|5766.09|10
1655655820000|2022-06-19 16:23:40|5885.33|5765.33|5882.43|5762.43|5885.33|5765.33|5882.43|5762.43|10
1655655830000|2022-06-19 16:23:50|5882.22|5762.22|5882.31|5762.31|5882.96|5762.96|5882.22|5762.22|10
1655655840000|2022-06-19 16:24:00|5882.15|5762.15|5880.66|5760.66|5882.15|5762.15|5880.66|5760.66|10
1655655850000|2022-06-19 16:24:10|5880.32|5760.32|5880.47|5760.47|5880.61|5760.61|5880.05|5760.05|10
1655655860000|2022-06-19 16:24:20|5880.53|5760.53|5880.84|5760.84|5880.84|5760.84|5879.38|5759.38|9
1655655870000|2022-06-19 16:24:30|5880.86|5760.86|5882.18|5762.18|5882.28|5762.28|5880.86|5760.86|9
1655655880000|2022-06-19 16:24:40|5882.23|5762.23|5880.7|5760.7|5882.23|5762.23|5880.7|5760.7|10
1655655890000|2022-06-19 16:24:50|5880.65|5760.65|5879.89|5759.89|5880.65|5760.65|5879.83|5759.83|10
1655655900000|2022-06-19 16:25:00|5880.14|5760.14|5881.59|5761.59|5881.66|5761.66|5880.14|5760.14|10
1655655910000|2022-06-19 16:25:10|5882.11|5762.11|5884.87|5764.87|5884.97|5764.97|5882.11|5762.11|10
1655655920000|2022-06-19 16:25:20|5885.71|5765.71|5888.46|5768.46|5888.46|5768.46|5885.71|5765.71|10
1655655930000|2022-06-19 16:25:30|5888.41|5768.41|5888.55|5768.55|5888.68|5768.68|5888.25|5768.25|10
1655655940000|2022-06-19 16:25:40|5888.21|5768.21|5888.86|5768.86|5888.93|5768.93|5888.21|5768.21|9
1655655950000|2022-06-19 16:25:50|5888.81|5768.81|5888.17|5768.17|5889.01|5769.01|5888.17|5768.17|10
1655655960000|2022-06-19 16:26:00|5888.7|5768.7|5888.54|5768.54|5889.22|5769.22|5888.14|5768.14|10
1655655970000|2022-06-19 16:26:10|5888.75|5768.75|5889.5|5769.5|5890.27|5770.27|5888.75|5768.75|10
1655655980000|2022-06-19 16:26:20|5889.49|5769.49|5889.65|5769.65|5889.78|5769.78|5889.43|5769.43|10
1655655990000|2022-06-19 16:26:30|5889.46|5769.46|5888.46|5768.46|5889.67|5769.67|5888.46|5768.46|10
1655656000000|2022-06-19 16:26:40|5888.59|5768.59|5887.88|5767.88|5888.59|5768.59|5887.3|5767.3|10
1655656010000|2022-06-19 16:26:50|5888.09|5768.09|5887.98|5767.98|5888.27|5768.27|5887.98|5767.98|10
1655656020000|2022-06-19 16:27:00|5887.87|5767.87|5887.55|5767.55|5888.35|5768.35|5887.51|5767.51|10
1655656030000|2022-06-19 16:27:10|5887.39|5767.39|5887.45|5767.45|5887.55|5767.55|5887.31|5767.31|10
1655656040000|2022-06-19 16:27:20|5887.42|5767.42|5887.36|5767.36|5887.59|5767.59|5887.26|5767.26|8
1655656050000|2022-06-19 16:27:30|5887.14|5767.14|5886.88|5766.88|5887.14|5767.14|5886.75|5766.75|10
1655656060000|2022-06-19 16:27:40|5886.85|5766.85|5886.35|5766.35|5886.85|5766.85|5886.33|5766.33|8
1655656070000|2022-06-19 16:27:50|5886.22|5766.22|5886.53|5766.53|5886.62|5766.62|5886.22|5766.22|10
1655656080000|2022-06-19 16:28:00|5886.64|5766.64|5886.07|5766.07|5886.73|5766.73|5886.03|5766.03|9
1655656090000|2022-06-19 16:28:10|5886|5766|5885.48|5765.48|5886.24|5766.24|5885.48|5765.48|10
1655656100000|2022-06-19 16:28:20|5885.59|5765.59|5885.1|5765.1|5885.74|5765.74|5885.1|5765.1|10
1655656110000|2022-06-19 16:28:30|5884.76|5764.76|5884.57|5764.57|5884.76|5764.76|5884.4|5764.4|10
1655656120000|2022-06-19 16:28:40|5884.61|5764.61|5884.18|5764.18|5884.73|5764.73|5884.18|5764.18|10
1655656130000|2022-06-19 16:28:50|5884.11|5764.11|5884.44|5764.44|5884.44|5764.44|5883.85|5763.85|10
1655656140000|2022-06-19 16:29:00|5884.36|5764.36|5884.71|5764.71|5884.71|5764.71|5884.11|5764.11|10
1655656150000|2022-06-19 16:29:10|5884.29|5764.29|5885.13|5765.13|5885.13|5765.13|5884.29|5764.29|9
1655656160000|2022-06-19 16:29:20|5885.15|5765.15|5885.67|5765.67|5885.67|5765.67|5885.08|5765.08|9
1655656170000|2022-06-19 16:29:30|5885.82|5765.82|5885.93|5765.93|5885.99|5765.99|5885.43|5765.43|9
1655656180000|2022-06-19 16:29:40|5886.31|5766.31|5889.57|5769.57|5889.57|5769.57|5886.31|5766.31|10
1655656190000|2022-06-19 16:29:50|5889.78|5769.78|5889.67|5769.67|5889.79|5769.79|5889.51|5769.51|10
1655656200000|2022-06-19 16:30:00|5889.68|5769.68|5889.6|5769.6|5889.96|5769.96|5889.49|5769.49|10
1655656210000|2022-06-19 16:30:10|5889.51|5769.51|5889.47|5769.47|5889.53|5769.53|5889.35|5769.35|10
1655656220000|2022-06-19 16:30:20|5889.64|5769.64|5890.99|5770.99|5891.01|5771.01|5889.64|5769.64|10
1655656230000|2022-06-19 16:30:30|5890.98|5770.98|5890.48|5770.48|5891.41|5771.41|5890.48|5770.48|10
1655656240000|2022-06-19 16:30:40|5891.17|5771.17|5890.64|5770.64|5891.17|5771.17|5890.64|5770.64|10
1655656250000|2022-06-19 16:30:50|5890.2|5770.2|5890.82|5770.82|5890.82|5770.82|5889.73|5769.73|10
1655656260000|2022-06-19 16:31:00|5890.92|5770.92|5889.72|5769.72|5891.04|5771.04|5889.72|5769.72|10
1655656270000|2022-06-19 16:31:10|5889.69|5769.69|5888.2|5768.2|5889.69|5769.69|5888.14|5768.14|10
1655656280000|2022-06-19 16:31:20|5888.06|5768.06|5886.98|5766.98|5888.06|5768.06|5886.95|5766.95|10
1655656290000|2022-06-19 16:31:30|5886.89|5766.89|5886.43|5766.43|5886.98|5766.98|5886.43|5766.43|10
1655656300000|2022-06-19 16:31:40|5886.31|5766.31|5885.52|5765.52|5886.46|5766.46|5885.52|5765.52|10
1655656310000|2022-06-19 16:31:50|5885.66|5765.66|5884.84|5764.84|5885.66|5765.66|5884.84|5764.84|10
1655656320000|2022-06-19 16:32:00|5884.92|5764.92|5884|5764|5885.3|5765.3|5884|5764|10
1655656330000|2022-06-19 16:32:10|5883.7|5763.7|5881.06|5761.06|5883.7|5763.7|5881.06|5761.06|9
1655656340000|2022-06-19 16:32:20|5881.16|5761.16|5880.41|5760.41|5881.16|5761.16|5880.25|5760.25|10
1655656350000|2022-06-19 16:32:30|5880.52|5760.52|5880.21|5760.21|5880.7|5760.7|5880.21|5760.21|10
1655656360000|2022-06-19 16:32:40|5880.22|5760.22|5879.73|5759.73|5880.22|5760.22|5879.66|5759.66|10
1655656370000|2022-06-19 16:32:50|5879.77|5759.77|5879.6|5759.6|5879.77|5759.77|5879.31|5759.31|9
1655656380000|2022-06-19 16:33:00|5879.44|5759.44|5879.72|5759.72|5879.72|5759.72|5878.93|5758.93|10
1655656390000|2022-06-19 16:33:10|5879.76|5759.76|5879.88|5759.88|5880.03|5760.03|5879.33|5759.33|10
1655656400000|2022-06-19 16:33:20|5879.8|5759.8|5880.47|5760.47|5880.47|5760.47|5879.78|5759.78|10
1655656410000|2022-06-19 16:33:30|5880.98|5760.98|5881.99|5761.99|5881.99|5761.99|5880.98|5760.98|9
1655656420000|2022-06-19 16:33:40|5881.96|5761.96|5880.53|5760.53|5881.96|5761.96|5880.53|5760.53|10
1655656430000|2022-06-19 16:33:50|5880.74|5760.74|5880.01|5760.01|5880.74|5760.74|5880.01|5760.01|9
1655656440000|2022-06-19 16:34:00|5880.05|5760.05|5880.23|5760.23|5880.37|5760.37|5879.6|5759.6|10
1655656450000|2022-06-19 16:34:10|5880.31|5760.31|5882.05|5762.05|5882.12|5762.12|5880.31|5760.31|9
1655656460000|2022-06-19 16:34:20|5881.82|5761.82|5881.95|5761.95|5882.03|5762.03|5881.82|5761.82|10
1655656470000|2022-06-19 16:34:30|5882.33|5762.33|5882.71|5762.71|5882.79|5762.79|5882.33|5762.33|10
1655656480000|2022-06-19 16:34:40|5882.83|5762.83|5881.96|5761.96|5882.83|5762.83|5881.96|5761.96|10
1655656490000|2022-06-19 16:34:50|5881.54|5761.54|5880.8|5760.8|5881.54|5761.54|5880.8|5760.8|10
1655656500000|2022-06-19 16:35:00|5880.71|5760.71|5880.18|5760.18|5880.71|5760.71|5880.18|5760.18|9
1655656510000|2022-06-19 16:35:10|5880.23|5760.23|5880.64|5760.64|5880.77|5760.77|5880.09|5760.09|10
1655656520000|2022-06-19 16:35:20|5880.68|5760.68|5880.51|5760.51|5880.75|5760.75|5880.42|5760.42|10
1655656530000|2022-06-19 16:35:30|5880.45|5760.45|5879.92|5759.92|5880.69|5760.69|5879.92|5759.92|10
1655656540000|2022-06-19 16:35:40|5879.26|5759.26|5876|5756|5879.26|5759.26|5876|5756|10
1655656550000|2022-06-19 16:35:50|5875.23|5755.23|5872.53|5752.53|5875.36|5755.36|5872.39|5752.39|10
1655656560000|2022-06-19 16:36:00|5872.19|5752.19|5870.38|5750.38|5872.19|5752.19|5870.28|5750.28|10
1655656570000|2022-06-19 16:36:10|5870.76|5750.76|5869.66|5749.66|5870.89|5750.89|5869.66|5749.66|10
1655656580000|2022-06-19 16:36:20|5869.98|5749.98|5870.66|5750.66|5870.66|5750.66|5869.9|5749.9|10
1655656590000|2022-06-19 16:36:30|5871.24|5751.24|5874.78|5754.78|5874.78|5754.78|5871.24|5751.24|10
1655656600000|2022-06-19 16:36:40|5874.99|5754.99|5877.63|5757.63|5877.72|5757.72|5874.99|5754.99|10
1655656610000|2022-06-19 16:36:50|5877.81|5757.81|5876.49|5756.49|5877.83|5757.83|5876.47|5756.47|10
1655656620000|2022-06-19 16:37:00|5876.52|5756.52|5874.05|5754.05|5876.52|5756.52|5873.98|5753.98|10
1655656630000|2022-06-19 16:37:10|5874.39|5754.39|5875|5755|5875|5755|5874.22|5754.22|9
1655656640000|2022-06-19 16:37:20|5875.16|5755.16|5876.27|5756.27|5876.32|5756.32|5875.16|5755.16|10
1655656650000|2022-06-19 16:37:30|5876.37|5756.37|5877.11|5757.11|5877.23|5757.23|5876.37|5756.37|10
1655656660000|2022-06-19 16:37:40|5876.99|5756.99|5877.6|5757.6|5877.66|5757.66|5876.83|5756.83|10
1655656670000|2022-06-19 16:37:50|5877.64|5757.64|5877.89|5757.89|5877.9|5757.9|5877.64|5757.64|10
1655656680000|2022-06-19 16:38:00|5877.84|5757.84|5877.67|5757.67|5877.94|5757.94|5877.6|5757.6|10
1655656690000|2022-06-19 16:38:10|5877.59|5757.59|5878.88|5758.88|5878.98|5758.98|5877.44|5757.44|10
1655656700000|2022-06-19 16:38:20|5879.36|5759.36|5879.53|5759.53|5880.22|5760.22|5879.34|5759.34|10
1655656710000|2022-06-19 16:38:30|5879.25|5759.25|5878.64|5758.64|5879.42|5759.42|5878.62|5758.62|10
1655656720000|2022-06-19 16:38:40|5878.3|5758.3|5876.26|5756.26|5878.3|5758.3|5876.2|5756.2|10
1655656730000|2022-06-19 16:38:50|5876.19|5756.19|5878.02|5758.02|5878.02|5758.02|5876.19|5756.19|8
1655656740000|2022-06-19 16:39:00|5877.88|5757.88|5879.01|5759.01|5879.53|5759.53|5877.88|5757.88|10
1655656750000|2022-06-19 16:39:10|5879.03|5759.03|5877.58|5757.58|5879.03|5759.03|5877.58|5757.58|10
1655656760000|2022-06-19 16:39:20|5877.67|5757.67|5877.62|5757.62|5877.86|5757.86|5877.18|5757.18|9
1655656770000|2022-06-19 16:39:30|5878.05|5758.05|5877.88|5757.88|5878.2|5758.2|5877.83|5757.83|9
1655656780000|2022-06-19 16:39:40|5877.87|5757.87|5877.13|5757.13|5877.87|5757.87|5877.13|5757.13|10
1655656790000|2022-06-19 16:39:50|5877.1|5757.1|5876.53|5756.53|5877.11|5757.11|5876.49|5756.49|10
1655656800000|2022-06-19 16:40:00|5876.43|5756.43|5875.23|5755.23|5876.43|5756.43|5875.23|5755.23|10
1655656810000|2022-06-19 16:40:10|5875.35|5755.35|5874.99|5754.99|5875.38|5755.38|5874.86|5754.86|8
1655656820000|2022-06-19 16:40:20|5875|5755|5874.9|5754.9|5875|5755|5874.73|5754.73|10
1655656830000|2022-06-19 16:40:30|5875|5755|5875.35|5755.35|5875.44|5755.44|5875|5755|9
1655656840000|2022-06-19 16:40:40|5875.38|5755.38|5876.95|5756.95|5876.95|5756.95|5875.38|5755.38|10
1655656850000|2022-06-19 16:40:50|5876.74|5756.74|5876.67|5756.67|5876.74|5756.74|5876.51|5756.51|8
1655656860000|2022-06-19 16:41:00|5876.77|5756.77|5877.24|5757.24|5877.24|5757.24|5876.77|5756.77|10
1655656870000|2022-06-19 16:41:10|5877.37|5757.37|5877.08|5757.08|5877.54|5757.54|5876.95|5756.95|10
1655656880000|2022-06-19 16:41:20|5877.32|5757.32|5877.5|5757.5|5877.79|5757.79|5877.32|5757.32|9
1655656890000|2022-06-19 16:41:30|5877.17|5757.17|5875.62|5755.62|5877.17|5757.17|5875.62|5755.62|10
1655656900000|2022-06-19 16:41:40|5875.56|5755.56|5875.5|5755.5|5875.64|5755.64|5875.26|5755.26|9
1655656910000|2022-06-19 16:41:50|5875.38|5755.38|5875.74|5755.74|5875.75|5755.75|5875.38|5755.38|10
1655656920000|2022-06-19 16:42:00|5875.8|5755.8|5873.7|5753.7|5875.8|5755.8|5873.61|5753.61|10
1655656930000|2022-06-19 16:42:10|5873.68|5753.68|5873.66|5753.66|5873.93|5753.93|5873.53|5753.53|9
1655656940000|2022-06-19 16:42:20|5873.36|5753.36|5873.46|5753.46|5873.59|5753.59|5873.35|5753.35|10
1655656950000|2022-06-19 16:42:30|5873.64|5753.64|5874.71|5754.71|5874.71|5754.71|5873.58|5753.58|10
1655656960000|2022-06-19 16:42:40|5874.82|5754.82|5876.02|5756.02|5876.05|5756.05|5874.82|5754.82|10
1655656970000|2022-06-19 16:42:50|5876.39|5756.39|5876.15|5756.15|5876.39|5756.39|5875.68|5755.68|8
1655656980000|2022-06-19 16:43:00|5876.21|5756.21|5876.34|5756.34|5876.58|5756.58|5876.04|5756.04|10
1655656990000|2022-06-19 16:43:10|5876.21|5756.21|5876.47|5756.47|5876.52|5756.52|5876.21|5756.21|9
1655657000000|2022-06-19 16:43:20|5876.43|5756.43|5877.56|5757.56|5877.72|5757.72|5876.43|5756.43|10
1655657010000|2022-06-19 16:43:30|5878.1|5758.1|5881.97|5761.97|5881.97|5761.97|5878.1|5758.1|10
1655657020000|2022-06-19 16:43:40|5882.03|5762.03|5884.28|5764.28|5884.28|5764.28|5882.03|5762.03|10
1655657030000|2022-06-19 16:43:50|5884.39|5764.39|5885.74|5765.74|5885.74|5765.74|5884.37|5764.37|10
1655657040000|2022-06-19 16:44:00|5885.75|5765.75|5886.24|5766.24|5886.29|5766.29|5885.75|5765.75|9
1655657050000|2022-06-19 16:44:10|5886.42|5766.42|5886.95|5766.95|5887.06|5767.06|5886.25|5766.25|10
1655657060000|2022-06-19 16:44:20|5887.23|5767.23|5888.56|5768.56|5888.68|5768.68|5887.23|5767.23|10
1655657070000|2022-06-19 16:44:30|5889.01|5769.01|5889.58|5769.58|5889.58|5769.58|5889.01|5769.01|10
1655657080000|2022-06-19 16:44:40|5889.49|5769.49|5889.74|5769.74|5890.23|5770.23|5889.49|5769.49|10
1655657090000|2022-06-19 16:44:50|5889.65|5769.65|5889.39|5769.39|5889.65|5769.65|5889.22|5769.22|10
1655657100000|2022-06-19 16:45:00|5889.04|5769.04|5888.22|5768.22|5889.27|5769.27|5887.97|5767.97|10
1655657110000|2022-06-19 16:45:10|5887.72|5767.72|5888.7|5768.7|5888.81|5768.81|5887.72|5767.72|10
1655657120000|2022-06-19 16:45:20|5889.11|5769.11|5892.86|5772.86|5892.95|5772.95|5889.11|5769.11|10
1655657130000|2022-06-19 16:45:30|5894.5|5774.5|5898.51|5778.51|5898.51|5778.51|5894.5|5774.5|10
1655657140000|2022-06-19 16:45:40|5899.14|5779.14|5901.73|5781.73|5901.73|5781.73|5898.44|5778.44|10
1655657150000|2022-06-19 16:45:50|5902.37|5782.37|5901.75|5781.75|5902.84|5782.84|5901.75|5781.75|10
1655657160000|2022-06-19 16:46:00|5901.32|5781.32|5899.67|5779.67|5901.32|5781.32|5899.51|5779.51|10
1655657170000|2022-06-19 16:46:10|5900.53|5780.53|5899.24|5779.24|5900.53|5780.53|5898.88|5778.88|10
1655657180000|2022-06-19 16:46:20|5899.29|5779.29|5899.21|5779.21|5899.47|5779.47|5898.97|5778.97|10
1655657190000|2022-06-19 16:46:30|5899.22|5779.22|5899.38|5779.38|5899.47|5779.47|5899.19|5779.19|8
1655657200000|2022-06-19 16:46:40|5899.06|5779.06|5898.23|5778.23|5899.08|5779.08|5898.23|5778.23|10
1655657210000|2022-06-19 16:46:50|5898|5778|5896.79|5776.79|5898|5778|5896.79|5776.79|10
1655657220000|2022-06-19 16:47:00|5896.36|5776.36|5892.07|5772.07|5896.36|5776.36|5892.07|5772.07|10
1655657230000|2022-06-19 16:47:10|5891.86|5771.86|5887.6|5767.6|5891.86|5771.86|5887.6|5767.6|8
1655657240000|2022-06-19 16:47:20|5886.52|5766.52|5883.4|5763.4|5886.52|5766.52|5883.32|5763.32|10
1655657250000|2022-06-19 16:47:30|5882.75|5762.75|5881.49|5761.49|5882.96|5762.96|5881.49|5761.49|10
1655657260000|2022-06-19 16:47:40|5880.52|5760.52|5878.11|5758.11|5880.52|5760.52|5878.11|5758.11|10
1655657270000|2022-06-19 16:47:50|5876.46|5756.46|5873.61|5753.61|5876.46|5756.46|5873.61|5753.61|10
1655657280000|2022-06-19 16:48:00|5871.45|5751.45|5860.06|5740.06|5871.45|5751.45|5860.06|5740.06|10
1655657290000|2022-06-19 16:48:10|5858.58|5738.58|5850.37|5730.37|5858.58|5738.58|5850.37|5730.37|10
1655657300000|2022-06-19 16:48:20|5848.46|5728.46|5847.88|5727.88|5848.46|5728.46|5846.67|5726.67|10
1655657310000|2022-06-19 16:48:30|5848.98|5728.98|5850.26|5730.26|5850.54|5730.54|5848.98|5728.98|10
1655657320000|2022-06-19 16:48:40|5849.09|5729.09|5849.16|5729.16|5849.16|5729.16|5848.65|5728.65|10
1655657330000|2022-06-19 16:48:50|5848.13|5728.13|5845.9|5725.9|5848.23|5728.23|5845.36|5725.36|10
1655657340000|2022-06-19 16:49:00|5846.02|5726.02|5844.51|5724.51|5846.04|5726.04|5844.38|5724.38|10
1655657350000|2022-06-19 16:49:10|5844.31|5724.31|5838.04|5718.04|5844.31|5724.31|5837.98|5717.98|10
1655657360000|2022-06-19 16:49:20|5837.79|5717.79|5834.57|5714.57|5837.79|5717.79|5834.57|5714.57|10
1655657370000|2022-06-19 16:49:30|5835.72|5715.72|5836.01|5716.01|5836.73|5716.73|5835.72|5715.72|10
1655657380000|2022-06-19 16:49:40|5835.2|5715.2|5834.75|5714.75|5835.2|5715.2|5834.14|5714.14|10
1655657390000|2022-06-19 16:49:50|5833.88|5713.88|5832.77|5712.77|5834.25|5714.25|5832.77|5712.77|10
1655657400000|2022-06-19 16:50:00|5832.16|5712.16|5829.51|5709.51|5832.16|5712.16|5829.35|5709.35|10
1655657410000|2022-06-19 16:50:10|5829.1|5709.1|5829.93|5709.93|5830.02|5710.02|5829.1|5709.1|10
1655657420000|2022-06-19 16:50:20|5830.04|5710.04|5831.74|5711.74|5831.74|5711.74|5829.94|5709.94|10
1655657430000|2022-06-19 16:50:30|5831.68|5711.68|5832.19|5712.19|5832.8|5712.8|5831.68|5711.68|10
1655657440000|2022-06-19 16:50:40|5832.51|5712.51|5831.84|5711.84|5832.51|5712.51|5831.49|5711.49|10
1655657450000|2022-06-19 16:50:50|5831.73|5711.73|5835.01|5715.01|5835.07|5715.07|5831.73|5711.73|10
1655657460000|2022-06-19 16:51:00|5835.27|5715.27|5835.67|5715.67|5835.67|5715.67|5834.9|5714.9|9
1655657470000|2022-06-19 16:51:10|5835.65|5715.65|5838.5|5718.5|5838.5|5718.5|5835.65|5715.65|10
1655657480000|2022-06-19 16:51:20|5839.43|5719.43|5840.91|5720.91|5840.91|5720.91|5839.43|5719.43|10
1655657490000|2022-06-19 16:51:30|5841.53|5721.53|5842.07|5722.07|5842.07|5722.07|5841.15|5721.15|9
1655657500000|2022-06-19 16:51:40|5842.05|5722.05|5846.33|5726.33|5846.33|5726.33|5842.05|5722.05|10
1655657510000|2022-06-19 16:51:50|5846.41|5726.41|5846.56|5726.56|5846.82|5726.82|5845.9|5725.9|10
1655657520000|2022-06-19 16:52:00|5846.78|5726.78|5849.34|5729.34|5849.34|5729.34|5846.78|5726.78|10
1655657530000|2022-06-19 16:52:10|5849.16|5729.16|5852.34|5732.34|5852.34|5732.34|5849.16|5729.16|10
1655657540000|2022-06-19 16:52:20|5851.82|5731.82|5851.73|5731.73|5853.13|5733.13|5851.73|5731.73|10
1655657550000|2022-06-19 16:52:30|5851.69|5731.69|5850.33|5730.33|5851.69|5731.69|5849.88|5729.88|10
1655657560000|2022-06-19 16:52:40|5850.28|5730.28|5851.61|5731.61|5851.74|5731.74|5849.98|5729.98|10
1655657570000|2022-06-19 16:52:50|5851.67|5731.67|5852.16|5732.16|5852.27|5732.27|5851.56|5731.56|10
1655657580000|2022-06-19 16:53:00|5852.95|5732.95|5852.96|5732.96|5853.29|5733.29|5852.52|5732.52|8
1655657590000|2022-06-19 16:53:10|5852.87|5732.87|5853.01|5733.01|5853.01|5733.01|5852.17|5732.17|10
1655657600000|2022-06-19 16:53:20|5852.9|5732.9|5854.4|5734.4|5854.6|5734.6|5852.9|5732.9|10
1655657610000|2022-06-19 16:53:30|5854.85|5734.85|5855.06|5735.06|5855.19|5735.19|5854.12|5734.12|10
1655657620000|2022-06-19 16:53:40|5854.44|5734.44|5853.36|5733.36|5854.44|5734.44|5853.36|5733.36|10
1655657630000|2022-06-19 16:53:50|5853.86|5733.86|5854.57|5734.57|5854.61|5734.61|5853.1|5733.1|10
1655657640000|2022-06-19 16:54:00|5854.94|5734.94|5855.83|5735.83|5855.94|5735.94|5854.94|5734.94|10
1655657650000|2022-06-19 16:54:10|5855.63|5735.63|5857.64|5737.64|5857.64|5737.64|5855.61|5735.61|10
1655657660000|2022-06-19 16:54:20|5857.25|5737.25|5856.92|5736.92|5857.86|5737.86|5856.92|5736.92|9
1655657670000|2022-06-19 16:54:30|5857.47|5737.47|5855.17|5735.17|5857.47|5737.47|5855.17|5735.17|10
1655657680000|2022-06-19 16:54:40|5855.12|5735.12|5856.31|5736.31|5856.36|5736.36|5855.12|5735.12|10
1655657690000|2022-06-19 16:54:50|5856.21|5736.21|5856.52|5736.52|5856.67|5736.67|5856.21|5736.21|10
1655657700000|2022-06-19 16:55:00|5856.07|5736.07|5856.03|5736.03|5856.89|5736.89|5855.95|5735.95|10
1655657710000|2022-06-19 16:55:10|5855.7|5735.7|5855.31|5735.31|5855.74|5735.74|5854.8|5734.8|10
1655657720000|2022-06-19 16:55:20|5855.28|5735.28|5852.37|5732.37|5855.28|5735.28|5852.37|5732.37|10
1655657730000|2022-06-19 16:55:30|5852.27|5732.27|5851.8|5731.8|5852.27|5732.27|5851.6|5731.6|10
1655657740000|2022-06-19 16:55:40|5852.24|5732.24|5853.28|5733.28|5853.28|5733.28|5851.91|5731.91|10
1655657750000|2022-06-19 16:55:50|5853.63|5733.63|5853.79|5733.79|5854.28|5734.28|5853.57|5733.57|10
1655657760000|2022-06-19 16:56:00|5853.52|5733.52|5854.36|5734.36|5854.57|5734.57|5853.52|5733.52|10
1655657770000|2022-06-19 16:56:10|5854.41|5734.41|5855.19|5735.19|5855.19|5735.19|5854.41|5734.41|10
1655657780000|2022-06-19 16:56:20|5855.16|5735.16|5855.71|5735.71|5856.13|5736.13|5855.16|5735.16|10
1655657790000|2022-06-19 16:56:30|5855.62|5735.62|5855.38|5735.38|5855.73|5735.73|5855.24|5735.24|9
1655657800000|2022-06-19 16:56:40|5855.31|5735.31|5856.24|5736.24|5856.24|5736.24|5855.31|5735.31|9
1655657810000|2022-06-19 16:56:50|5856.17|5736.17|5857.38|5737.38|5857.38|5737.38|5856.17|5736.17|10
1655657820000|2022-06-19 16:57:00|5857.55|5737.55|5856.02|5736.02|5857.55|5737.55|5856.02|5736.02|9
1655657830000|2022-06-19 16:57:10|5855.75|5735.75|5855.07|5735.07|5855.75|5735.75|5855.07|5735.07|10
1655657840000|2022-06-19 16:57:20|5855.3|5735.3|5855.4|5735.4|5855.4|5735.4|5854.97|5734.97|8
1655657850000|2022-06-19 16:57:30|5855.38|5735.38|5854.75|5734.75|5855.4|5735.4|5854.75|5734.75|9
1655657860000|2022-06-19 16:57:40|5854.66|5734.66|5853.33|5733.33|5854.66|5734.66|5853.31|5733.31|9
1655657870000|2022-06-19 16:57:50|5853.56|5733.56|5853.7|5733.7|5853.73|5733.73|5853.52|5733.52|10
1655657880000|2022-06-19 16:58:00|5853.79|5733.79|5853.83|5733.83|5854.53|5734.53|5853.79|5733.79|10
1655657890000|2022-06-19 16:58:10|5853.95|5733.95|5854.41|5734.41|5854.46|5734.46|5853.89|5733.89|10
1655657900000|2022-06-19 16:58:20|5854.17|5734.17|5854.71|5734.71|5854.9|5734.9|5853.98|5733.98|10
1655657910000|2022-06-19 16:58:30|5854.74|5734.74|5853.81|5733.81|5855.07|5735.07|5853.81|5733.81|10
1655657920000|2022-06-19 16:58:40|5853.76|5733.76|5853.66|5733.66|5854.05|5734.05|5853.65|5733.65|10
1655657930000|2022-06-19 16:58:50|5854.17|5734.17|5855.31|5735.31|5855.31|5735.31|5854|5734|10
1655657940000|2022-06-19 16:59:00|5855.1|5735.1|5856.2|5736.2|5856.38|5736.38|5855.1|5735.1|10
1655657950000|2022-06-19 16:59:10|5856.19|5736.19|5855.84|5735.84|5856.43|5736.43|5855.64|5735.64|10
1655657960000|2022-06-19 16:59:20|5855.69|5735.69|5856.01|5736.01|5856.11|5736.11|5855.64|5735.64|10
1655657970000|2022-06-19 16:59:30|5856.04|5736.04|5856.79|5736.79|5857.46|5737.46|5856.04|5736.04|10
1655657980000|2022-06-19 16:59:40|5856.95|5736.95|5857.79|5737.79|5857.79|5737.79|5856.95|5736.95|10
1655657990000|2022-06-19 16:59:50|5857.69|5737.69|5858.34|5738.34|5858.35|5738.35|5857.51|5737.51|10
1655658000000|2022-06-19 17:00:00|5858.03|5738.03|5856.76|5736.76|5858.03|5738.03|5856.76|5736.76|10
1655658010000|2022-06-19 17:00:10|5856.71|5736.71|5858.59|5738.59|5858.59|5738.59|5856.71|5736.71|10
1655658020000|2022-06-19 17:00:20|5858.77|5738.77|5859.8|5739.8|5860.03|5740.03|5858.55|5738.55|10
1655658030000|2022-06-19 17:00:30|5859.74|5739.74|5860.41|5740.41|5860.44|5740.44|5859.74|5739.74|10
1655658040000|2022-06-19 17:00:40|5860.8|5740.8|5860.76|5740.76|5860.8|5740.8|5860.53|5740.53|10
1655658050000|2022-06-19 17:00:50|5860.86|5740.86|5863.02|5743.02|5863.02|5743.02|5860.86|5740.86|10
1655658060000|2022-06-19 17:01:00|5862.65|5742.65|5865.17|5745.17|5865.21|5745.21|5862.65|5742.65|10
1655658070000|2022-06-19 17:01:10|5865.18|5745.18|5865.6|5745.6|5865.78|5745.78|5865.18|5745.18|10
1655658080000|2022-06-19 17:01:20|5865.53|5745.53|5866.08|5746.08|5866.19|5746.19|5865.25|5745.25|10
1655658090000|2022-06-19 17:01:30|5866.33|5746.33|5865.39|5745.39|5866.39|5746.39|5865.39|5745.39|10
1655658100000|2022-06-19 17:01:40|5865.47|5745.47|5866.13|5746.13|5866.18|5746.18|5865.23|5745.23|10
1655658110000|2022-06-19 17:01:50|5865.97|5745.97|5866.53|5746.53|5866.53|5746.53|5865.92|5745.92|10
1655658120000|2022-06-19 17:02:00|5866.36|5746.36|5866.84|5746.84|5866.94|5746.94|5866.16|5746.16|10
1655658130000|2022-06-19 17:02:10|5866.7|5746.7|5867.61|5747.61|5867.61|5747.61|5866.7|5746.7|10
1655658140000|2022-06-19 17:02:20|5868|5748|5868.3|5748.3|5868.46|5748.46|5868|5748|10
1655658150000|2022-06-19 17:02:30|5868.42|5748.42|5869.7|5749.7|5869.7|5749.7|5868.42|5748.42|10
1655658160000|2022-06-19 17:02:40|5869.77|5749.77|5871.92|5751.92|5871.92|5751.92|5869.49|5749.49|10
1655658170000|2022-06-19 17:02:50|5872.99|5752.99|5872.35|5752.35|5873.13|5753.13|5872.19|5752.19|10
1655658180000|2022-06-19 17:03:00|5871.78|5751.78|5870.5|5750.5|5871.94|5751.94|5870.5|5750.5|10
1655658190000|2022-06-19 17:03:10|5870.24|5750.24|5869.62|5749.62|5870.71|5750.71|5869.06|5749.06|10
1655658200000|2022-06-19 17:03:20|5869.26|5749.26|5869.8|5749.8|5869.86|5749.86|5869.17|5749.17|10
1655658210000|2022-06-19 17:03:30|5869.66|5749.66|5869.07|5749.07|5869.74|5749.74|5869.07|5749.07|9
1655658220000|2022-06-19 17:03:40|5868.78|5748.78|5868.82|5748.82|5869.16|5749.16|5868.75|5748.75|9
1655658230000|2022-06-19 17:03:50|5868.81|5748.81|5868.41|5748.41|5868.85|5748.85|5868.36|5748.36|10
1655658240000|2022-06-19 17:04:00|5868.34|5748.34|5868.64|5748.64|5868.71|5748.71|5868.34|5748.34|9
1655658250000|2022-06-19 17:04:10|5868.52|5748.52|5869.6|5749.6|5869.6|5749.6|5868.52|5748.52|10
1655658260000|2022-06-19 17:04:20|5869.48|5749.48|5869.47|5749.47|5869.83|5749.83|5869.36|5749.36|10
1655658270000|2022-06-19 17:04:30|5869.64|5749.64|5869.26|5749.26|5869.64|5749.64|5868.94|5748.94|10
1655658280000|2022-06-19 17:04:40|5869.15|5749.15|5868.92|5748.92|5869.15|5749.15|5868.74|5748.74|9
1655658290000|2022-06-19 17:04:50|5868.81|5748.81|5868.8|5748.8|5868.81|5748.81|5868.53|5748.53|10
1655658300000|2022-06-19 17:05:00|5868.67|5748.67|5868.77|5748.77|5868.91|5748.91|5868.44|5748.44|9
1655658310000|2022-06-19 17:05:10|5868.74|5748.74|5868.47|5748.47|5869.03|5749.03|5868.46|5748.46|10
1655658320000|2022-06-19 17:05:20|5868.42|5748.42|5869.02|5749.02|5869.02|5749.02|5868.42|5748.42|10
1655658330000|2022-06-19 17:05:30|5868.7|5748.7|5867.48|5747.48|5868.7|5748.7|5867.45|5747.45|10
1655658340000|2022-06-19 17:05:40|5867.46|5747.46|5866.38|5746.38|5867.46|5747.46|5866.38|5746.38|10
1655658350000|2022-06-19 17:05:50|5866.8|5746.8|5865.87|5745.87|5866.91|5746.91|5865.85|5745.85|10
1655658360000|2022-06-19 17:06:00|5865.84|5745.84|5865.49|5745.49|5865.84|5745.84|5865.49|5745.49|10
1655658370000|2022-06-19 17:06:10|5865.07|5745.07|5863.52|5743.52|5865.15|5745.15|5863.34|5743.34|10
1655658380000|2022-06-19 17:06:20|5863.46|5743.46|5859.81|5739.81|5863.46|5743.46|5859.81|5739.81|10
1655658390000|2022-06-19 17:06:30|5859.57|5739.57|5858.38|5738.38|5859.57|5739.57|5858.19|5738.19|10
1655658400000|2022-06-19 17:06:40|5858.39|5738.39|5857.62|5737.62|5858.73|5738.73|5857.42|5737.42|10
1655658410000|2022-06-19 17:06:50|5857.73|5737.73|5857.88|5737.88|5857.94|5737.94|5857.65|5737.65|9
1655658420000|2022-06-19 17:07:00|5857.91|5737.91|5856.78|5736.78|5857.93|5737.93|5856.78|5736.78|9
1655658430000|2022-06-19 17:07:10|5856.79|5736.79|5854.88|5734.88|5856.79|5736.79|5854.88|5734.88|9
1655658440000|2022-06-19 17:07:20|5854.8|5734.8|5854.58|5734.58|5854.8|5734.8|5854.23|5734.23|10
1655658450000|2022-06-19 17:07:30|5854.55|5734.55|5852.55|5732.55|5854.56|5734.56|5852.55|5732.55|10
1655658460000|2022-06-19 17:07:40|5852.56|5732.56|5850.19|5730.19|5852.56|5732.56|5850.19|5730.19|10
1655658470000|2022-06-19 17:07:50|5849.37|5729.37|5848.1|5728.1|5849.37|5729.37|5848.01|5728.01|9
1655658480000|2022-06-19 17:08:00|5847.7|5727.7|5847.24|5727.24|5847.82|5727.82|5847.24|5727.24|10
1655658490000|2022-06-19 17:08:10|5847.19|5727.19|5846.81|5726.81|5847.5|5727.5|5846.8|5726.8|10
1655658500000|2022-06-19 17:08:20|5846.71|5726.71|5845.51|5725.51|5846.92|5726.92|5845.47|5725.47|10
1655658510000|2022-06-19 17:08:30|5845.1|5725.1|5842.8|5722.8|5845.1|5725.1|5842.57|5722.57|10
1655658520000|2022-06-19 17:08:40|5842.93|5722.93|5842.93|5722.93|5843.12|5723.12|5842.66|5722.66|10
1655658530000|2022-06-19 17:08:50|5843.05|5723.05|5842.69|5722.69|5843.09|5723.09|5842.58|5722.58|9
1655658540000|2022-06-19 17:09:00|5842.7|5722.7|5842.21|5722.21|5842.7|5722.7|5842.18|5722.18|8
1655658550000|2022-06-19 17:09:10|5842.05|5722.05|5840.62|5720.62|5842.05|5722.05|5840.51|5720.51|9
1655658560000|2022-06-19 17:09:20|5840.63|5720.63|5840.78|5720.78|5841.18|5721.18|5840.63|5720.63|9
1655658570000|2022-06-19 17:09:30|5840.79|5720.79|5841.08|5721.08|5841.08|5721.08|5840.71|5720.71|9
1655658580000|2022-06-19 17:09:40|5841.3|5721.3|5841.3|5721.3|5841.31|5721.31|5840.98|5720.98|10
1655658590000|2022-06-19 17:09:50|5841.23|5721.23|5839.89|5719.89|5841.23|5721.23|5839.89|5719.89|10
1655658600000|2022-06-19 17:10:00|5839.99|5719.99|5838.85|5718.85|5839.99|5719.99|5838.85|5718.85|10
1655658610000|2022-06-19 17:10:10|5838.86|5718.86|5839.49|5719.49|5839.52|5719.52|5838.86|5718.86|10
1655658620000|2022-06-19 17:10:20|5839.46|5719.46|5840.17|5720.17|5840.64|5720.64|5839.46|5719.46|9
1655658630000|2022-06-19 17:10:30|5840.18|5720.18|5840.45|5720.45|5840.45|5720.45|5840.13|5720.13|9
1655658640000|2022-06-19 17:10:40|5840.69|5720.69|5841.19|5721.19|5841.19|5721.19|5840.69|5720.69|8
1655658650000|2022-06-19 17:10:50|5841.25|5721.25|5841.28|5721.28|5841.46|5721.46|5841.06|5721.06|10
1655658660000|2022-06-19 17:11:00|5841.44|5721.44|5841.51|5721.51|5841.54|5721.54|5841.15|5721.15|8
1655658670000|2022-06-19 17:11:10|5841.36|5721.36|5839.55|5719.55|5841.36|5721.36|5839.5|5719.5|10
1655658680000|2022-06-19 17:11:20|5839.46|5719.46|5836.44|5716.44|5839.46|5719.46|5836.44|5716.44|10
1655658690000|2022-06-19 17:11:30|5836.04|5716.04|5834.45|5714.45|5836.18|5716.18|5834.45|5714.45|10
1655658700000|2022-06-19 17:11:40|5834.19|5714.19|5834.81|5714.81|5835.3|5715.3|5834.19|5714.19|10
1655658710000|2022-06-19 17:11:50|5834.87|5714.87|5833.32|5713.32|5834.87|5714.87|5833.2|5713.2|10
1655658720000|2022-06-19 17:12:00|5833.05|5713.05|5834.62|5714.62|5834.62|5714.62|5832.82|5712.82|10
1655658730000|2022-06-19 17:12:10|5834.83|5714.83|5836.43|5716.43|5836.43|5716.43|5834.83|5714.83|9
1655658740000|2022-06-19 17:12:20|5836.25|5716.25|5836.12|5716.12|5836.63|5716.63|5836.05|5716.05|9
1655658750000|2022-06-19 17:12:30|5836.11|5716.11|5836.61|5716.61|5836.86|5716.86|5836.11|5716.11|8
1655658760000|2022-06-19 17:12:40|5836.66|5716.66|5836.42|5716.42|5836.91|5716.91|5836.27|5716.27|10
1655658770000|2022-06-19 17:12:50|5836.33|5716.33|5836.08|5716.08|5836.37|5716.37|5835.98|5715.98|7
1655658780000|2022-06-19 17:13:00|5836.01|5716.01|5837.1|5717.1|5837.1|5717.1|5835.93|5715.93|10
1655658790000|2022-06-19 17:13:10|5837.25|5717.25|5838.05|5718.05|5838.07|5718.07|5837.25|5717.25|10
1655658800000|2022-06-19 17:13:20|5838.15|5718.15|5838.03|5718.03|5838.24|5718.24|5837.97|5717.97|8
1655658810000|2022-06-19 17:13:30|5837.88|5717.88|5837.09|5717.09|5837.99|5717.99|5837.09|5717.09|9
1655658820000|2022-06-19 17:13:40|5837.05|5717.05|5837.47|5717.47|5837.65|5717.65|5837.05|5717.05|9
1655658830000|2022-06-19 17:13:50|5837.43|5717.43|5837.81|5717.81|5837.81|5717.81|5837.34|5717.34|10
1655658840000|2022-06-19 17:14:00|5837.84|5717.84|5838.75|5718.75|5838.84|5718.84|5837.84|5717.84|10
1655658850000|2022-06-19 17:14:10|5838.56|5718.56|5838.48|5718.48|5838.73|5718.73|5838.47|5718.47|10
1655658860000|2022-06-19 17:14:20|5838.58|5718.58|5838.13|5718.13|5838.65|5718.65|5838.1|5718.1|9
1655658870000|2022-06-19 17:14:30|5838.28|5718.28|5838.42|5718.42|5838.42|5718.42|5838.17|5718.17|10
1655658880000|2022-06-19 17:14:40|5838.47|5718.47|5838.48|5718.48|5838.65|5718.65|5838.27|5718.27|10
1655658890000|2022-06-19 17:14:50|5838.52|5718.52|5838.67|5718.67|5838.75|5718.75|5838.52|5718.52|10
1655658900000|2022-06-19 17:15:00|5838.65|5718.65|5839.1|5719.1|5839.75|5719.75|5838.65|5718.65|10
1655658910000|2022-06-19 17:15:10|5839.05|5719.05|5839.83|5719.83|5840.32|5720.32|5839.05|5719.05|10
1655658920000|2022-06-19 17:15:20|5839.69|5719.69|5838.27|5718.27|5839.69|5719.69|5838.27|5718.27|8
1655658930000|2022-06-19 17:15:30|5838.55|5718.55|5839.16|5719.16|5839.37|5719.37|5838.52|5718.52|10
1655658940000|2022-06-19 17:15:40|5839.26|5719.26|5840.19|5720.19|5840.43|5720.43|5839.26|5719.26|10
1655658950000|2022-06-19 17:15:50|5840.56|5720.56|5840.02|5720.02|5840.69|5720.69|5840.02|5720.02|10
1655658960000|2022-06-19 17:16:00|5839.84|5719.84|5840.2|5720.2|5840.2|5720.2|5839.71|5719.71|9
1655658970000|2022-06-19 17:16:10|5840.26|5720.26|5840.9|5720.9|5841.08|5721.08|5840.21|5720.21|10
1655658980000|2022-06-19 17:16:20|5840.78|5720.78|5841.41|5721.41|5841.48|5721.48|5840.69|5720.69|10
1655658990000|2022-06-19 17:16:30|5841.46|5721.46|5841.43|5721.43|5841.46|5721.46|5841.17|5721.17|9
1655659000000|2022-06-19 17:16:40|5841.53|5721.53|5840.91|5720.91|5841.53|5721.53|5840.91|5720.91|10
1655659010000|2022-06-19 17:16:50|5840.85|5720.85|5841.41|5721.41|5841.41|5721.41|5840.85|5720.85|10
1655659020000|2022-06-19 17:17:00|5841.4|5721.4|5842.14|5722.14|5842.3|5722.3|5841.4|5721.4|10
1655659030000|2022-06-19 17:17:10|5842.13|5722.13|5842.19|5722.19|5842.35|5722.35|5842.03|5722.03|9
1655659040000|2022-06-19 17:17:20|5842.43|5722.43|5841.36|5721.36|5842.49|5722.49|5841.28|5721.28|10
1655659050000|2022-06-19 17:17:30|5840.62|5720.62|5839.2|5719.2|5840.62|5720.62|5839.2|5719.2|10
1655659060000|2022-06-19 17:17:40|5839.19|5719.19|5838.38|5718.38|5839.19|5719.19|5838.38|5718.38|10
1655659070000|2022-06-19 17:17:50|5838.31|5718.31|5838.14|5718.14|5838.34|5718.34|5838.06|5718.06|10
1655659080000|2022-06-19 17:18:00|5837.9|5717.9|5836.08|5716.08|5837.9|5717.9|5836.08|5716.08|10
1655659090000|2022-06-19 17:18:10|5835.95|5715.95|5829.91|5709.91|5835.95|5715.95|5829.91|5709.91|10
1655659100000|2022-06-19 17:18:20|5829.47|5709.47|5826.98|5706.98|5829.47|5709.47|5826.79|5706.79|10
1655659110000|2022-06-19 17:18:30|5826.91|5706.91|5824.07|5704.07|5827.11|5707.11|5823.83|5703.83|10
1655659120000|2022-06-19 17:18:40|5823.74|5703.74|5822.03|5702.03|5823.74|5703.74|5821.57|5701.57|10
1655659130000|2022-06-19 17:18:50|5821.71|5701.71|5821.72|5701.72|5822.36|5702.36|5821.32|5701.32|10
1655659140000|2022-06-19 17:19:00|5821.58|5701.58|5822.6|5702.6|5823.24|5703.24|5821.58|5701.58|9
1655659150000|2022-06-19 17:19:10|5823.05|5703.05|5824.79|5704.79|5824.79|5704.79|5823.05|5703.05|10
1655659160000|2022-06-19 17:19:20|5824.48|5704.48|5825.16|5705.16|5825.16|5705.16|5824.48|5704.48|10
1655659170000|2022-06-19 17:19:30|5825.15|5705.15|5828.45|5708.45|5828.45|5708.45|5825.15|5705.15|10
1655659180000|2022-06-19 17:19:40|5828.34|5708.34|5829.07|5709.07|5829.07|5709.07|5828.34|5708.34|10
1655659190000|2022-06-19 17:19:50|5829.11|5709.11|5829.31|5709.31|5829.86|5709.86|5829.11|5709.11|10
1655659200000|2022-06-19 17:20:00|5829.51|5709.51|5830.04|5710.04|5830.07|5710.07|5829.39|5709.39|9
1655659210000|2022-06-19 17:20:10|5830.48|5710.48|5831.27|5711.27|5831.41|5711.41|5830.41|5710.41|10
1655659220000|2022-06-19 17:20:20|5831.26|5711.26|5831.9|5711.9|5831.9|5711.9|5831.17|5711.17|10
1655659230000|2022-06-19 17:20:30|5831.97|5711.97|5834.74|5714.74|5834.74|5714.74|5831.97|5711.97|10
1655659240000|2022-06-19 17:20:40|5834.26|5714.26|5840.17|5720.17|5840.17|5720.17|5834.26|5714.26|10
1655659250000|2022-06-19 17:20:50|5840.27|5720.27|5841.58|5721.58|5841.58|5721.58|5840.12|5720.12|9
1655659260000|2022-06-19 17:21:00|5841.15|5721.15|5842.53|5722.53|5842.53|5722.53|5841.07|5721.07|9
1655659270000|2022-06-19 17:21:10|5842.58|5722.58|5843.43|5723.43|5844.02|5724.02|5842.58|5722.58|10
1655659280000|2022-06-19 17:21:20|5844.31|5724.31|5845.75|5725.75|5845.99|5725.99|5844.25|5724.25|10
1655659290000|2022-06-19 17:21:30|5845.63|5725.63|5844.71|5724.71|5845.63|5725.63|5844.02|5724.02|10
1655659300000|2022-06-19 17:21:40|5844.06|5724.06|5843.62|5723.62|5845.15|5725.15|5843.33|5723.33|10
1655659310000|2022-06-19 17:21:50|5843.42|5723.42|5839.71|5719.71|5843.46|5723.46|5839.71|5719.71|10
1655659320000|2022-06-19 17:22:00|5838.55|5718.55|5834.97|5714.97|5838.55|5718.55|5834.97|5714.97|10
1655659330000|2022-06-19 17:22:10|5833.68|5713.68|5831.54|5711.54|5834.58|5714.58|5831.41|5711.41|10
1655659340000|2022-06-19 17:22:20|5831.01|5711.01|5828.76|5708.76|5831.08|5711.08|5828.76|5708.76|10
1655659350000|2022-06-19 17:22:30|5828.36|5708.36|5827.61|5707.61|5828.36|5708.36|5827.46|5707.46|10
1655659360000|2022-06-19 17:22:40|5827.79|5707.79|5827.35|5707.35|5827.79|5707.79|5827.02|5707.02|10
1655659370000|2022-06-19 17:22:50|5827.04|5707.04|5825.77|5705.77|5827.04|5707.04|5825.73|5705.73|10
1655659380000|2022-06-19 17:23:00|5825.7|5705.7|5825.23|5705.23|5825.7|5705.7|5825.14|5705.14|10
1655659390000|2022-06-19 17:23:10|5825.49|5705.49|5828.55|5708.55|5828.55|5708.55|5825.13|5705.13|10
1655659400000|2022-06-19 17:23:20|5828.57|5708.57|5831.18|5711.18|5831.38|5711.38|5828.57|5708.57|9
1655659410000|2022-06-19 17:23:30|5831.16|5711.16|5832.42|5712.42|5832.49|5712.49|5831.16|5711.16|10
1655659420000|2022-06-19 17:23:40|5832.55|5712.55|5832.46|5712.46|5832.57|5712.57|5831.9|5711.9|10
1655659430000|2022-06-19 17:23:50|5832.57|5712.57|5833.13|5713.13|5833.42|5713.42|5832.57|5712.57|10
1655659440000|2022-06-19 17:24:00|5833.2|5713.2|5833.26|5713.26|5833.26|5713.26|5832.57|5712.57|10
1655659450000|2022-06-19 17:24:10|5833.38|5713.38|5833.52|5713.52|5833.66|5713.66|5833.26|5713.26|9
1655659460000|2022-06-19 17:24:20|5833.53|5713.53|5834.62|5714.62|5834.62|5714.62|5833.53|5713.53|8
1655659470000|2022-06-19 17:24:30|5834.55|5714.55|5834.3|5714.3|5834.93|5714.93|5834.3|5714.3|9
1655659480000|2022-06-19 17:24:40|5834.38|5714.38|5834.52|5714.52|5834.52|5714.52|5834.06|5714.06|9
1655659490000|2022-06-19 17:24:50|5834.71|5714.71|5835.71|5715.71|5835.73|5715.73|5834.71|5714.71|10
1655659500000|2022-06-19 17:25:00|5835.61|5715.61|5835.95|5715.95|5835.95|5715.95|5835.38|5715.38|10
1655659510000|2022-06-19 17:25:10|5835.9|5715.9|5836.34|5716.34|5836.48|5716.48|5835.84|5715.84|10
1655659520000|2022-06-19 17:25:20|5836.31|5716.31|5836.31|5716.31|5836.44|5716.44|5836.26|5716.26|9
1655659530000|2022-06-19 17:25:30|5836.36|5716.36|5836.47|5716.47|5836.93|5716.93|5836.25|5716.25|10
1655659540000|2022-06-19 17:25:40|5836.58|5716.58|5836.77|5716.77|5837.12|5717.12|5836.58|5716.58|10
1655659550000|2022-06-19 17:25:50|5836.91|5716.91|5837.02|5717.02|5837.11|5717.11|5836.85|5716.85|9
1655659560000|2022-06-19 17:26:00|5837|5717|5837.23|5717.23|5837.7|5717.7|5837|5717|10
1655659570000|2022-06-19 17:26:10|5837.08|5717.08|5836.74|5716.74|5837.08|5717.08|5836.6|5716.6|9
1655659580000|2022-06-19 17:26:20|5836.73|5716.73|5836.57|5716.57|5836.73|5716.73|5836.28|5716.28|10
1655659590000|2022-06-19 17:26:30|5836.29|5716.29|5836|5716|5836.54|5716.54|5835.97|5715.97|10
1655659600000|2022-06-19 17:26:40|5835.7|5715.7|5835.63|5715.63|5835.7|5715.7|5835.59|5715.59|7
1655659610000|2022-06-19 17:26:50|5835.62|5715.62|5836.33|5716.33|5836.33|5716.33|5835.62|5715.62|8
1655659620000|2022-06-19 17:27:00|5836.46|5716.46|5836.91|5716.91|5836.91|5716.91|5836.46|5716.46|9
1655659630000|2022-06-19 17:27:10|5836.92|5716.92|5838.03|5718.03|5838.03|5718.03|5836.78|5716.78|10
1655659640000|2022-06-19 17:27:20|5838.18|5718.18|5839.93|5719.93|5839.96|5719.96|5838.18|5718.18|10
1655659650000|2022-06-19 17:27:30|5839.99|5719.99|5842.87|5722.87|5842.87|5722.87|5839.99|5719.99|10
1655659660000|2022-06-19 17:27:40|5843.04|5723.04|5843.56|5723.56|5843.56|5723.56|5842.94|5722.94|10
1655659670000|2022-06-19 17:27:50|5843.38|5723.38|5842.04|5722.04|5843.38|5723.38|5841.75|5721.75|10
1655659680000|2022-06-19 17:28:00|5842.13|5722.13|5841.86|5721.86|5842.36|5722.36|5841.81|5721.81|10
1655659690000|2022-06-19 17:28:10|5841.81|5721.81|5841.73|5721.73|5841.83|5721.83|5841.03|5721.03|10
1655659700000|2022-06-19 17:28:20|5842.09|5722.09|5842.24|5722.24|5842.59|5722.59|5841.32|5721.32|10
1655659710000|2022-06-19 17:28:30|5842|5722|5842.94|5722.94|5842.94|5722.94|5841.83|5721.83|10
1655659720000|2022-06-19 17:28:40|5843.42|5723.42|5844.02|5724.02|5844.21|5724.21|5843.42|5723.42|10
1655659730000|2022-06-19 17:28:50|5844.04|5724.04|5844.25|5724.25|5844.34|5724.34|5844.04|5724.04|10
1655659740000|2022-06-19 17:29:00|5844.26|5724.26|5843.54|5723.54|5844.31|5724.31|5843.54|5723.54|9
1655659750000|2022-06-19 17:29:10|5843.49|5723.49|5843.4|5723.4|5843.49|5723.49|5843.06|5723.06|10
1655659760000|2022-06-19 17:29:20|5843.25|5723.25|5843.52|5723.52|5843.53|5723.53|5842.94|5722.94|10
1655659770000|2022-06-19 17:29:30|5843.8|5723.8|5844.93|5724.93|5844.93|5724.93|5843.8|5723.8|10
1655659780000|2022-06-19 17:29:40|5844.87|5724.87|5844.65|5724.65|5844.87|5724.87|5844.64|5724.64|10
1655659790000|2022-06-19 17:29:50|5844.63|5724.63|5844.08|5724.08|5844.63|5724.63|5844.08|5724.08|9
1655659800000|2022-06-19 17:30:00|5844.11|5724.11|5844.06|5724.06|5844.24|5724.24|5843.91|5723.91|9
1655659810000|2022-06-19 17:30:10|5844.12|5724.12|5842.94|5722.94|5844.12|5724.12|5842.94|5722.94|10
1655659820000|2022-06-19 17:30:20|5842.78|5722.78|5842.18|5722.18|5842.78|5722.78|5842.11|5722.11|10
1655659830000|2022-06-19 17:30:30|5842.1|5722.1|5843.68|5723.68|5843.68|5723.68|5842.1|5722.1|10
1655659840000|2022-06-19 17:30:40|5843.81|5723.81|5847.12|5727.12|5847.12|5727.12|5843.81|5723.81|10
1655659850000|2022-06-19 17:30:50|5847.28|5727.28|5849.97|5729.97|5849.97|5729.97|5847.28|5727.28|9
1655659860000|2022-06-19 17:31:00|5849.68|5729.68|5850.52|5730.52|5850.52|5730.52|5849.47|5729.47|10
1655659870000|2022-06-19 17:31:10|5849.39|5729.39|5852.27|5732.27|5852.27|5732.27|5849.39|5729.39|10
1655659880000|2022-06-19 17:31:20|5852.09|5732.09|5852.19|5732.19|5852.24|5732.24|5851.48|5731.48|10
1655659890000|2022-06-19 17:31:30|5851.72|5731.72|5851.74|5731.74|5852.46|5732.46|5851.4|5731.4|10
1655659900000|2022-06-19 17:31:40|5852.43|5732.43|5851.73|5731.73|5852.68|5732.68|5851.73|5731.73|10
1655659910000|2022-06-19 17:31:50|5851.31|5731.31|5849.67|5729.67|5851.31|5731.31|5849.67|5729.67|10
1655659920000|2022-06-19 17:32:00|5849.68|5729.68|5847.54|5727.54|5849.68|5729.68|5847.54|5727.54|10
1655659930000|2022-06-19 17:32:10|5847.32|5727.32|5843.18|5723.18|5847.32|5727.32|5843.07|5723.07|9
1655659940000|2022-06-19 17:32:20|5843.34|5723.34|5838.65|5718.65|5843.34|5723.34|5838.65|5718.65|10
1655659950000|2022-06-19 17:32:30|5838.34|5718.34|5835.18|5715.18|5838.36|5718.36|5835.18|5715.18|10
1655659960000|2022-06-19 17:32:40|5834.98|5714.98|5834.11|5714.11|5834.98|5714.98|5834.06|5714.06|9
1655659970000|2022-06-19 17:32:50|5834.23|5714.23|5835.15|5715.15|5835.15|5715.15|5834.23|5714.23|8
1655659980000|2022-06-19 17:33:00|5835.53|5715.53|5834.94|5714.94|5835.53|5715.53|5834.94|5714.94|9
1655659990000|2022-06-19 17:33:10|5834.64|5714.64|5834.97|5714.97|5834.97|5714.97|5834.64|5714.64|10
1655660000000|2022-06-19 17:33:20|5834.99|5714.99|5834.35|5714.35|5835.01|5715.01|5834.35|5714.35|10
1655660010000|2022-06-19 17:33:30|5834.31|5714.31|5834.7|5714.7|5834.82|5714.82|5834.31|5714.31|10
1655660020000|2022-06-19 17:33:40|5834.57|5714.57|5833.8|5713.8|5834.69|5714.69|5833.61|5713.61|9
1655660030000|2022-06-19 17:33:50|5834.02|5714.02|5833.7|5713.7|5834.02|5714.02|5833.48|5713.48|9
1655660040000|2022-06-19 17:34:00|5833.78|5713.78|5833.61|5713.61|5834.07|5714.07|5833.55|5713.55|8
1655660050000|2022-06-19 17:34:10|5833.29|5713.29|5830.14|5710.14|5833.29|5713.29|5830.14|5710.14|10
1655660060000|2022-06-19 17:34:20|5830.01|5710.01|5826.68|5706.68|5830.01|5710.01|5826.68|5706.68|10
1655660070000|2022-06-19 17:34:30|5826.56|5706.56|5824.65|5704.65|5826.82|5706.82|5824.65|5704.65|10
1655660080000|2022-06-19 17:34:40|5824.68|5704.68|5822.58|5702.58|5824.74|5704.74|5822.58|5702.58|10
1655660090000|2022-06-19 17:34:50|5822.76|5702.76|5821.49|5701.49|5822.78|5702.78|5821.28|5701.28|9
1655660100000|2022-06-19 17:35:00|5821.8|5701.8|5822.3|5702.3|5822.3|5702.3|5821.66|5701.66|9
1655660110000|2022-06-19 17:35:10|5822.8|5702.8|5822.92|5702.92|5823.16|5703.16|5822.59|5702.59|9
1655660120000|2022-06-19 17:35:20|5823.18|5703.18|5824.5|5704.5|5824.5|5704.5|5823.1|5703.1|9
1655660130000|2022-06-19 17:35:30|5824.61|5704.61|5825.79|5705.79|5825.97|5705.97|5824.61|5704.61|10
1655660140000|2022-06-19 17:35:40|5825.67|5705.67|5826.63|5706.63|5826.68|5706.68|5825.67|5705.67|10
1655660150000|2022-06-19 17:35:50|5826.71|5706.71|5826.43|5706.43|5826.73|5706.73|5826.43|5706.43|10
1655660160000|2022-06-19 17:36:00|5826.6|5706.6|5826.4|5706.4|5826.86|5706.86|5826.33|5706.33|8
1655660170000|2022-06-19 17:36:10|5826.38|5706.38|5825.2|5705.2|5826.38|5706.38|5825.09|5705.09|10
1655660180000|2022-06-19 17:36:20|5824.76|5704.76|5825.54|5705.54|5825.54|5705.54|5824.76|5704.76|10
1655660190000|2022-06-19 17:36:30|5825.53|5705.53|5825.55|5705.55|5826.21|5706.21|5825.53|5705.53|10
1655660200000|2022-06-19 17:36:40|5825.61|5705.61|5825.56|5705.56|5825.79|5705.79|5825.25|5705.25|10
1655660210000|2022-06-19 17:36:50|5825.52|5705.52|5824.81|5704.81|5825.52|5705.52|5824.65|5704.65|10
1655660220000|2022-06-19 17:37:00|5825.22|5705.22|5824.93|5704.93|5825.47|5705.47|5824.93|5704.93|9
1655660230000|2022-06-19 17:37:10|5825.04|5705.04|5825.18|5705.18|5825.28|5705.28|5825.04|5705.04|8
1655660240000|2022-06-19 17:37:20|5825.05|5705.05|5825.25|5705.25|5825.31|5705.31|5825.04|5705.04|10
1655660250000|2022-06-19 17:37:30|5825.27|5705.27|5826.64|5706.64|5826.64|5706.64|5825.27|5705.27|10
1655660260000|2022-06-19 17:37:40|5826.83|5706.83|5827.95|5707.95|5827.95|5707.95|5826.74|5706.74|10
1655660270000|2022-06-19 17:37:50|5828.25|5708.25|5827.99|5707.99|5828.66|5708.66|5827.81|5707.81|10
1655660280000|2022-06-19 17:38:00|5827.89|5707.89|5828.58|5708.58|5828.6|5708.6|5827.76|5707.76|9
1655660290000|2022-06-19 17:38:10|5828.68|5708.68|5829.87|5709.87|5829.87|5709.87|5828.68|5708.68|9
1655660300000|2022-06-19 17:38:20|5829.8|5709.8|5830.5|5710.5|5830.66|5710.66|5829.8|5709.8|10
1655660310000|2022-06-19 17:38:30|5830.48|5710.48|5831.48|5711.48|5831.63|5711.63|5830.48|5710.48|10
1655660320000|2022-06-19 17:38:40|5831.41|5711.41|5830.88|5710.88|5831.58|5711.58|5830.88|5710.88|10
1655660330000|2022-06-19 17:38:50|5831.07|5711.07|5831.16|5711.16|5831.16|5711.16|5830.73|5710.73|8
1655660340000|2022-06-19 17:39:00|5831.15|5711.15|5831.2|5711.2|5831.32|5711.32|5830.99|5710.99|10
1655660350000|2022-06-19 17:39:10|5831.45|5711.45|5832.08|5712.08|5832.08|5712.08|5831.45|5711.45|9
1655660360000|2022-06-19 17:39:20|5832.11|5712.11|5832.68|5712.68|5832.68|5712.68|5832.11|5712.11|9
1655660370000|2022-06-19 17:39:30|5832.86|5712.86|5834.7|5714.7|5834.7|5714.7|5832.86|5712.86|10
1655660380000|2022-06-19 17:39:40|5835.66|5715.66|5836.87|5716.87|5836.87|5716.87|5835.44|5715.44|10
1655660390000|2022-06-19 17:39:50|5837.13|5717.13|5838.18|5718.18|5838.5|5718.5|5836.92|5716.92|10
1655660400000|2022-06-19 17:40:00|5838.26|5718.26|5839.95|5719.95|5840.2|5720.2|5838.26|5718.26|10
1655660410000|2022-06-19 17:40:10|5840.34|5720.34|5839.9|5719.9|5840.52|5720.52|5839.9|5719.9|10
1655660420000|2022-06-19 17:40:20|5839.7|5719.7|5840.11|5720.11|5840.11|5720.11|5839.46|5719.46|10
1655660430000|2022-06-19 17:40:30|5840.35|5720.35|5840.17|5720.17|5840.35|5720.35|5840.05|5720.05|10
1655660440000|2022-06-19 17:40:40|5840.15|5720.15|5840.62|5720.62|5840.67|5720.67|5840.15|5720.15|9
1655660450000|2022-06-19 17:40:50|5840.6|5720.6|5842.18|5722.18|5842.18|5722.18|5840.6|5720.6|10
1655660460000|2022-06-19 17:41:00|5842.22|5722.22|5842.79|5722.79|5842.94|5722.94|5842.22|5722.22|10
1655660470000|2022-06-19 17:41:10|5842.78|5722.78|5843.81|5723.81|5843.87|5723.87|5842.78|5722.78|10
1655660480000|2022-06-19 17:41:20|5843.5|5723.5|5843.11|5723.11|5843.5|5723.5|5842.77|5722.77|10
1655660490000|2022-06-19 17:41:30|5843.1|5723.1|5842.52|5722.52|5843.14|5723.14|5842.45|5722.45|9
1655660500000|2022-06-19 17:41:40|5842.41|5722.41|5842.03|5722.03|5842.41|5722.41|5842.03|5722.03|8
1655660510000|2022-06-19 17:41:50|5842.25|5722.25|5841.85|5721.85|5842.47|5722.47|5841.85|5721.85|10
1655660520000|2022-06-19 17:42:00|5841.71|5721.71|5839.76|5719.76|5841.77|5721.77|5839.76|5719.76|10
1655660530000|2022-06-19 17:42:10|5839.61|5719.61|5839.37|5719.37|5840.07|5720.07|5839.37|5719.37|10
1655660540000|2022-06-19 17:42:20|5839.31|5719.31|5837.86|5717.86|5839.31|5719.31|5837.86|5717.86|10
1655660550000|2022-06-19 17:42:30|5837.83|5717.83|5837.51|5717.51|5837.83|5717.83|5837.45|5717.45|10
1655660560000|2022-06-19 17:42:40|5837.06|5717.06|5836.02|5716.02|5837.06|5717.06|5836.02|5716.02|10
1655660570000|2022-06-19 17:42:50|5836.48|5716.48|5836.91|5716.91|5837.01|5717.01|5836.48|5716.48|9
1655660580000|2022-06-19 17:43:00|5836.86|5716.86|5839.34|5719.34|5839.34|5719.34|5836.86|5716.86|10
1655660590000|2022-06-19 17:43:10|5839.28|5719.28|5840.21|5720.21|5840.21|5720.21|5839.17|5719.17|10
1655660600000|2022-06-19 17:43:20|5841.01|5721.01|5842.64|5722.64|5842.64|5722.64|5841.01|5721.01|9
1655660610000|2022-06-19 17:43:30|5842.3|5722.3|5842.43|5722.43|5842.63|5722.63|5842.3|5722.3|10
1655660620000|2022-06-19 17:43:40|5842.39|5722.39|5843.23|5723.23|5843.29|5723.29|5842.34|5722.34|10
1655660630000|2022-06-19 17:43:50|5843.07|5723.07|5843.57|5723.57|5843.65|5723.65|5843.07|5723.07|9
1655660640000|2022-06-19 17:44:00|5843.54|5723.54|5845.02|5725.02|5845.02|5725.02|5843.54|5723.54|9
1655660650000|2022-06-19 17:44:10|5845.12|5725.12|5846.58|5726.58|5846.7|5726.7|5845.04|5725.04|9
1655660660000|2022-06-19 17:44:20|5846.77|5726.77|5847.39|5727.39|5847.43|5727.43|5846.62|5726.62|10
1655660670000|2022-06-19 17:44:30|5847.37|5727.37|5847.14|5727.14|5847.37|5727.37|5846.77|5726.77|10
1655660680000|2022-06-19 17:44:40|5847.17|5727.17|5847.06|5727.06|5847.17|5727.17|5846.81|5726.81|10
1655660690000|2022-06-19 17:44:50|5847.14|5727.14|5847.69|5727.69|5847.69|5727.69|5847.11|5727.11|8
1655660700000|2022-06-19 17:45:00|5847.71|5727.71|5848.43|5728.43|5848.43|5728.43|5847.28|5727.28|10
1655660710000|2022-06-19 17:45:10|5848.44|5728.44|5848.25|5728.25|5848.68|5728.68|5848.25|5728.25|10
1655660720000|2022-06-19 17:45:20|5848.48|5728.48|5847.11|5727.11|5848.92|5728.92|5847.11|5727.11|10
1655660730000|2022-06-19 17:45:30|5846.92|5726.92|5844.81|5724.81|5846.92|5726.92|5844.78|5724.78|10
1655660740000|2022-06-19 17:45:40|5844.51|5724.51|5842.31|5722.31|5844.68|5724.68|5842.31|5722.31|10
1655660750000|2022-06-19 17:45:50|5842.13|5722.13|5838.95|5718.95|5842.13|5722.13|5838.95|5718.95|10
1655660760000|2022-06-19 17:46:00|5839.02|5719.02|5837.69|5717.69|5839.02|5719.02|5837.64|5717.64|10
1655660770000|2022-06-19 17:46:10|5837.68|5717.68|5838.43|5718.43|5838.43|5718.43|5837.18|5717.18|10
1655660780000|2022-06-19 17:46:20|5838.31|5718.31|5838.16|5718.16|5838.41|5718.41|5837.89|5717.89|10
1655660790000|2022-06-19 17:46:30|5837.99|5717.99|5837.16|5717.16|5838.25|5718.25|5837.16|5717.16|10
1655660800000|2022-06-19 17:46:40|5836.85|5716.85|5835.81|5715.81|5837|5717|5835.66|5715.66|10
1655660810000|2022-06-19 17:46:50|5837.01|5717.01|5840.8|5720.8|5840.8|5720.8|5837.01|5717.01|10
1655660820000|2022-06-19 17:47:00|5840.88|5720.88|5843.27|5723.27|5843.27|5723.27|5840.88|5720.88|10
1655660830000|2022-06-19 17:47:10|5844.26|5724.26|5846.94|5726.94|5846.94|5726.94|5844.26|5724.26|10
1655660840000|2022-06-19 17:47:20|5846.41|5726.41|5845.36|5725.36|5846.49|5726.49|5845.36|5725.36|10
1655660850000|2022-06-19 17:47:30|5845.24|5725.24|5844.48|5724.48|5845.51|5725.51|5844.48|5724.48|9
1655660860000|2022-06-19 17:47:40|5844.6|5724.6|5844.73|5724.73|5844.74|5724.74|5844.28|5724.28|10
1655660870000|2022-06-19 17:47:50|5845.23|5725.23|5845.74|5725.74|5845.74|5725.74|5845.11|5725.11|10
1655660880000|2022-06-19 17:48:00|5845.6|5725.6|5847.49|5727.49|5847.49|5727.49|5845.6|5725.6|10
1655660890000|2022-06-19 17:48:10|5847.48|5727.48|5847.68|5727.68|5847.68|5727.68|5847.22|5727.22|10
1655660900000|2022-06-19 17:48:20|5847.81|5727.81|5847.55|5727.55|5847.88|5727.88|5847.1|5727.1|10
1655660910000|2022-06-19 17:48:30|5847.64|5727.64|5848.14|5728.14|5848.61|5728.61|5847.62|5727.62|10
1655660920000|2022-06-19 17:48:40|5849.04|5729.04|5847.84|5727.84|5849.04|5729.04|5847.84|5727.84|10
1655660930000|2022-06-19 17:48:50|5847.93|5727.93|5846.34|5726.34|5848.33|5728.33|5846.28|5726.28|10
1655660940000|2022-06-19 17:49:00|5846.35|5726.35|5845.85|5725.85|5846.35|5726.35|5845.8|5725.8|10
1655660950000|2022-06-19 17:49:10|5845.98|5725.98|5845.57|5725.57|5846.27|5726.27|5845.44|5725.44|10
1655660960000|2022-06-19 17:49:20|5845.69|5725.69|5845.83|5725.83|5846.17|5726.17|5845.6|5725.6|10
1655660970000|2022-06-19 17:49:30|5845.94|5725.94|5845.31|5725.31|5845.95|5725.95|5845.31|5725.31|10
1655660980000|2022-06-19 17:49:40|5845.24|5725.24|5843.12|5723.12|5845.47|5725.47|5842.86|5722.86|9
1655660990000|2022-06-19 17:49:50|5843.03|5723.03|5843.26|5723.26|5843.3|5723.3|5842.98|5722.98|10
1655661000000|2022-06-19 17:50:00|5843.25|5723.25|5843.13|5723.13|5843.36|5723.36|5842.85|5722.85|10
1655661010000|2022-06-19 17:50:10|5843.18|5723.18|5842.68|5722.68|5843.69|5723.69|5842.6|5722.6|10
1655661020000|2022-06-19 17:50:20|5842.53|5722.53|5842.09|5722.09|5842.66|5722.66|5842.09|5722.09|10
1655661030000|2022-06-19 17:50:30|5842.13|5722.13|5840.38|5720.38|5842.13|5722.13|5840.38|5720.38|10
1655661040000|2022-06-19 17:50:40|5840.73|5720.73|5840.92|5720.92|5841.31|5721.31|5840.73|5720.73|9
1655661050000|2022-06-19 17:50:50|5840.87|5720.87|5840.77|5720.77|5840.92|5720.92|5840.71|5720.71|10
1655661060000|2022-06-19 17:51:00|5840.82|5720.82|5839.03|5719.03|5840.82|5720.82|5839.03|5719.03|10
1655661070000|2022-06-19 17:51:10|5839.13|5719.13|5837.99|5717.99|5839.13|5719.13|5837.99|5717.99|10
1655661080000|2022-06-19 17:51:20|5837.8|5717.8|5837.49|5717.49|5837.98|5717.98|5837.49|5717.49|8
1655661090000|2022-06-19 17:51:30|5837.56|5717.56|5836.13|5716.13|5837.56|5717.56|5836.09|5716.09|9
1655661100000|2022-06-19 17:51:40|5836.21|5716.21|5836.04|5716.04|5836.49|5716.49|5836.04|5716.04|10
1655661110000|2022-06-19 17:51:50|5835.88|5715.88|5835.11|5715.11|5835.88|5715.88|5835.11|5715.11|10
1655661120000|2022-06-19 17:52:00|5835.39|5715.39|5835.01|5715.01|5835.39|5715.39|5835.01|5715.01|10
1655661130000|2022-06-19 17:52:10|5835.06|5715.06|5833.49|5713.49|5835.06|5715.06|5833.49|5713.49|9
1655661140000|2022-06-19 17:52:20|5833.67|5713.67|5830.57|5710.57|5833.67|5713.67|5830.57|5710.57|10
1655661150000|2022-06-19 17:52:30|5830.18|5710.18|5827.01|5707.01|5830.18|5710.18|5827.01|5707.01|9
1655661160000|2022-06-19 17:52:40|5826.62|5706.62|5826.2|5706.2|5826.62|5706.62|5825.89|5705.89|9
1655661170000|2022-06-19 17:52:50|5826.48|5706.48|5825.85|5705.85|5826.77|5706.77|5825.85|5705.85|10
1655661180000|2022-06-19 17:53:00|5825.83|5705.83|5825.29|5705.29|5825.85|5705.85|5825.14|5705.14|10
1655661190000|2022-06-19 17:53:10|5825.31|5705.31|5825.01|5705.01|5825.31|5705.31|5824.37|5704.37|10
1655661200000|2022-06-19 17:53:20|5825.13|5705.13|5826.73|5706.73|5826.73|5706.73|5824.77|5704.77|10
1655661210000|2022-06-19 17:53:30|5826.85|5706.85|5827.36|5707.36|5827.43|5707.43|5826.7|5706.7|10
1655661220000|2022-06-19 17:53:40|5827.38|5707.38|5827.86|5707.86|5827.94|5707.94|5827.38|5707.38|10
1655661230000|2022-06-19 17:53:50|5827.91|5707.91|5828.08|5708.08|5828.3|5708.3|5827.83|5707.83|10
1655661240000|2022-06-19 17:54:00|5827.93|5707.93|5828.8|5708.8|5828.85|5708.85|5827.78|5707.78|10
1655661250000|2022-06-19 17:54:10|5829.2|5709.2|5829.88|5709.88|5830.08|5710.08|5829.2|5709.2|10
1655661260000|2022-06-19 17:54:20|5829.97|5709.97|5831.52|5711.52|5831.52|5711.52|5829.84|5709.84|10
1655661270000|2022-06-19 17:54:30|5831.38|5711.38|5832.93|5712.93|5832.93|5712.93|5831.35|5711.35|9
1655661280000|2022-06-19 17:54:40|5832.68|5712.68|5833|5713|5833.18|5713.18|5832.68|5712.68|10
1655661290000|2022-06-19 17:54:50|5832.9|5712.9|5833.67|5713.67|5833.69|5713.69|5832.9|5712.9|9
1655661300000|2022-06-19 17:55:00|5833.45|5713.45|5833.75|5713.75|5833.87|5713.87|5833.22|5713.22|10
1655661310000|2022-06-19 17:55:10|5833.69|5713.69|5834.53|5714.53|5834.57|5714.57|5833.69|5713.69|10
1655661320000|2022-06-19 17:55:20|5834.85|5714.85|5834.67|5714.67|5835.3|5715.3|5834.67|5714.67|10
1655661330000|2022-06-19 17:55:30|5834.44|5714.44|5834|5714|5834.44|5714.44|5833.88|5713.88|8
1655661340000|2022-06-19 17:55:40|5833.8|5713.8|5834.3|5714.3|5834.3|5714.3|5833.65|5713.65|10
1655661350000|2022-06-19 17:55:50|5834.68|5714.68|5835.83|5715.83|5835.83|5715.83|5834.68|5714.68|10
1655661360000|2022-06-19 17:56:00|5835.71|5715.71|5835.15|5715.15|5835.91|5715.91|5835.15|5715.15|10
1655661370000|2022-06-19 17:56:10|5835.37|5715.37|5831.82|5711.82|5835.56|5715.56|5831.82|5711.82|10
1655661380000|2022-06-19 17:56:20|5831.78|5711.78|5830.39|5710.39|5831.98|5711.98|5830.39|5710.39|10
1655661390000|2022-06-19 17:56:30|5830.33|5710.33|5830.32|5710.32|5830.5|5710.5|5830.29|5710.29|9
1655661400000|2022-06-19 17:56:40|5830.2|5710.2|5831.07|5711.07|5831.07|5711.07|5830.2|5710.2|10
1655661410000|2022-06-19 17:56:50|5831.06|5711.06|5831.23|5711.23|5831.23|5711.23|5831.04|5711.04|9
1655661420000|2022-06-19 17:57:00|5831.31|5711.31|5832.1|5712.1|5832.1|5712.1|5831.27|5711.27|9
1655661430000|2022-06-19 17:57:10|5831.85|5711.85|5832.22|5712.22|5832.24|5712.24|5831.81|5711.81|9
1655661440000|2022-06-19 17:57:20|5832.17|5712.17|5832.51|5712.51|5832.54|5712.54|5832.14|5712.14|10
1655661450000|2022-06-19 17:57:30|5832.33|5712.33|5831.81|5711.81|5832.34|5712.34|5831.81|5711.81|9
1655661460000|2022-06-19 17:57:40|5831.75|5711.75|5833.14|5713.14|5833.16|5713.16|5831.56|5711.56|10
1655661470000|2022-06-19 17:57:50|5833.28|5713.28|5834.1|5714.1|5834.1|5714.1|5833.28|5713.28|10
1655661480000|2022-06-19 17:58:00|5834.14|5714.14|5833.84|5713.84|5834.25|5714.25|5833.72|5713.72|9
1655661490000|2022-06-19 17:58:10|5833.9|5713.9|5835.04|5715.04|5835.21|5715.21|5833.9|5713.9|9
1655661500000|2022-06-19 17:58:20|5835.48|5715.48|5838|5718|5838|5718|5835.33|5715.33|10
1655661510000|2022-06-19 17:58:30|5837.97|5717.97|5837.62|5717.62|5837.97|5717.97|5837.4|5717.4|10
1655661520000|2022-06-19 17:58:40|5837.58|5717.58|5837.07|5717.07|5837.78|5717.78|5837.07|5717.07|10
1655661530000|2022-06-19 17:58:50|5837.13|5717.13|5837.06|5717.06|5837.27|5717.27|5836.8|5716.8|10
1655661540000|2022-06-19 17:59:00|5836.95|5716.95|5837.7|5717.7|5837.7|5717.7|5836.95|5716.95|10
1655661550000|2022-06-19 17:59:10|5837.72|5717.72|5838.79|5718.79|5838.79|5718.79|5837.72|5717.72|8
1655661560000|2022-06-19 17:59:20|5838.71|5718.71|5839.54|5719.54|5839.54|5719.54|5838.45|5718.45|9
1655661570000|2022-06-19 17:59:30|5839.48|5719.48|5839.15|5719.15|5839.71|5719.71|5839.05|5719.05|8
1655661580000|2022-06-19 17:59:40|5839.5|5719.5|5839.51|5719.51|5839.6|5719.6|5839.36|5719.36|9
1655661590000|2022-06-19 17:59:50|5839.53|5719.53|5839.66|5719.66|5839.82|5719.82|5839.53|5719.53|10
1655661600000|2022-06-19 18:00:00|5839.53|5719.53|5839.16|5719.16|5839.56|5719.56|5838.97|5718.97|10
1655661610000|2022-06-19 18:00:10|5839.21|5719.21|5839.54|5719.54|5839.98|5719.98|5839.21|5719.21|10
1655661620000|2022-06-19 18:00:20|5839.34|5719.34|5840.59|5720.59|5840.59|5720.59|5839.25|5719.25|9
1655661630000|2022-06-19 18:00:30|5840.42|5720.42|5841.18|5721.18|5841.21|5721.21|5840.42|5720.42|10
1655661640000|2022-06-19 18:00:40|5841.57|5721.57|5841.68|5721.68|5841.83|5721.83|5841.57|5721.57|9
1655661650000|2022-06-19 18:00:50|5841.79|5721.79|5842.06|5722.06|5842.06|5722.06|5841.79|5721.79|9
1655661660000|2022-06-19 18:01:00|5841.97|5721.97|5841.28|5721.28|5841.97|5721.97|5841.28|5721.28|9
1655661670000|2022-06-19 18:01:10|5841.2|5721.2|5841.09|5721.09|5841.81|5721.81|5841.09|5721.09|10
1655661680000|2022-06-19 18:01:20|5841.2|5721.2|5841.97|5721.97|5842|5722|5840.76|5720.76|10
1655661690000|2022-06-19 18:01:30|5842.01|5722.01|5843.04|5723.04|5843.04|5723.04|5842.01|5722.01|10
1655661700000|2022-06-19 18:01:40|5843.06|5723.06|5843.15|5723.15|5843.29|5723.29|5843.02|5723.02|10
1655661710000|2022-06-19 18:01:50|5843.12|5723.12|5843.1|5723.1|5843.12|5723.12|5842.79|5722.79|10
1655661720000|2022-06-19 18:02:00|5842.93|5722.93|5841.12|5721.12|5842.93|5722.93|5841.12|5721.12|10
1655661730000|2022-06-19 18:02:10|5840.65|5720.65|5840.1|5720.1|5840.69|5720.69|5840.1|5720.1|10
1655661740000|2022-06-19 18:02:20|5840.15|5720.15|5840.01|5720.01|5840.3|5720.3|5839.97|5719.97|10
1655661750000|2022-06-19 18:02:30|5839.97|5719.97|5838.67|5718.67|5839.97|5719.97|5838.29|5718.29|10
1655661760000|2022-06-19 18:02:40|5838.64|5718.64|5839.05|5719.05|5839.06|5719.06|5838.54|5718.54|10
1655661770000|2022-06-19 18:02:50|5838.85|5718.85|5839.26|5719.26|5839.26|5719.26|5838.85|5718.85|9
1655661780000|2022-06-19 18:03:00|5839.3|5719.3|5839.04|5719.04|5839.33|5719.33|5838.7|5718.7|10
1655661790000|2022-06-19 18:03:10|5839.3|5719.3|5838.89|5718.89|5839.56|5719.56|5838.75|5718.75|10
1655661800000|2022-06-19 18:03:20|5838.65|5718.65|5838.14|5718.14|5838.65|5718.65|5838.06|5718.06|10
1655661810000|2022-06-19 18:03:30|5838.13|5718.13|5838.5|5718.5|5838.5|5718.5|5838.13|5718.13|9
1655661820000|2022-06-19 18:03:40|5838.42|5718.42|5838.13|5718.13|5838.42|5718.42|5837.89|5717.89|10
1655661830000|2022-06-19 18:03:50|5838.02|5718.02|5837.83|5717.83|5838.12|5718.12|5837.83|5717.83|8
1655661840000|2022-06-19 18:04:00|5837.96|5717.96|5837.51|5717.51|5837.97|5717.97|5837.33|5717.33|10
1655661850000|2022-06-19 18:04:10|5837.48|5717.48|5838.59|5718.59|5838.59|5718.59|5837.48|5717.48|10
1655661860000|2022-06-19 18:04:20|5838.6|5718.6|5838.39|5718.39|5838.83|5718.83|5838.39|5718.39|10
1655661870000|2022-06-19 18:04:30|5838.8|5718.8|5838.23|5718.23|5838.8|5718.8|5838.23|5718.23|9
1655661880000|2022-06-19 18:04:40|5838.2|5718.2|5838|5718|5838.28|5718.28|5837.93|5717.93|9
1655661890000|2022-06-19 18:04:50|5837.98|5717.98|5838.14|5718.14|5838.2|5718.2|5837.98|5717.98|8
1655661900000|2022-06-19 18:05:00|5838.15|5718.15|5838.43|5718.43|5838.43|5718.43|5838.13|5718.13|9
1655661910000|2022-06-19 18:05:10|5838.59|5718.59|5839.77|5719.77|5839.77|5719.77|5838.53|5718.53|10
1655661920000|2022-06-19 18:05:20|5840.59|5720.59|5840.67|5720.67|5840.93|5720.93|5840.31|5720.31|10
1655661930000|2022-06-19 18:05:30|5840.61|5720.61|5842.13|5722.13|5842.25|5722.25|5840.61|5720.61|10
1655661940000|2022-06-19 18:05:40|5842.12|5722.12|5843.23|5723.23|5843.23|5723.23|5842.12|5722.12|10
1655661950000|2022-06-19 18:05:50|5843.29|5723.29|5846.48|5726.48|5846.55|5726.55|5843.29|5723.29|10
1655661960000|2022-06-19 18:06:00|5846.44|5726.44|5846.24|5726.24|5846.64|5726.64|5846.24|5726.24|10
1655661970000|2022-06-19 18:06:10|5846.07|5726.07|5846.36|5726.36|5846.65|5726.65|5846.07|5726.07|10
1655661980000|2022-06-19 18:06:20|5847.04|5727.04|5848.3|5728.3|5848.3|5728.3|5847.02|5727.02|10
1655661990000|2022-06-19 18:06:30|5848.55|5728.55|5848.02|5728.02|5848.96|5728.96|5848.02|5728.02|10
1655662000000|2022-06-19 18:06:40|5847.95|5727.95|5848.6|5728.6|5848.6|5728.6|5847.72|5727.72|10
1655662010000|2022-06-19 18:06:50|5848.59|5728.59|5848.76|5728.76|5848.76|5728.76|5848.42|5728.42|9
1655662020000|2022-06-19 18:07:00|5848.92|5728.92|5848.49|5728.49|5849.08|5729.08|5848.46|5728.46|10
1655662030000|2022-06-19 18:07:10|5848.45|5728.45|5847.94|5727.94|5848.58|5728.58|5847.94|5727.94|8
1655662040000|2022-06-19 18:07:20|5848|5728|5847.87|5727.87|5848.07|5728.07|5847.78|5727.78|8
1655662050000|2022-06-19 18:07:30|5847.92|5727.92|5847.45|5727.45|5847.92|5727.92|5847.4|5727.4|9
1655662060000|2022-06-19 18:07:40|5847.52|5727.52|5847.46|5727.46|5848.01|5728.01|5847.36|5727.36|9
1655662070000|2022-06-19 18:07:50|5847.39|5727.39|5847.02|5727.02|5847.39|5727.39|5846.85|5726.85|10
1655662080000|2022-06-19 18:08:00|5847.2|5727.2|5847.66|5727.66|5847.68|5727.68|5847.1|5727.1|10
1655662090000|2022-06-19 18:08:10|5847.91|5727.91|5848.8|5728.8|5848.8|5728.8|5847.91|5727.91|10
1655662100000|2022-06-19 18:08:20|5848.72|5728.72|5850.07|5730.07|5850.07|5730.07|5848.52|5728.52|9
1655662110000|2022-06-19 18:08:30|5850.83|5730.83|5851.71|5731.71|5851.71|5731.71|5850.83|5730.83|9
1655662120000|2022-06-19 18:08:40|5852.2|5732.2|5852.8|5732.8|5853.09|5733.09|5852.2|5732.2|10
1655662130000|2022-06-19 18:08:50|5852.63|5732.63|5853.1|5733.1|5853.1|5733.1|5852.54|5732.54|10
1655662140000|2022-06-19 18:09:00|5853.17|5733.17|5853.83|5733.83|5853.83|5733.83|5853.17|5733.17|10
1655662150000|2022-06-19 18:09:10|5853.89|5733.89|5853.76|5733.76|5853.9|5733.9|5853.5|5733.5|8
1655662160000|2022-06-19 18:09:20|5853.86|5733.86|5855.69|5735.69|5855.69|5735.69|5853.86|5733.86|10
1655662170000|2022-06-19 18:09:30|5856.73|5736.73|5863.6|5743.6|5863.6|5743.6|5856.73|5736.73|10
1655662180000|2022-06-19 18:09:40|5864.63|5744.63|5867.06|5747.06|5867.16|5747.16|5864.63|5744.63|10
1655662190000|2022-06-19 18:09:50|5867.25|5747.25|5867.05|5747.05|5867.25|5747.25|5866.13|5746.13|10
1655662200000|2022-06-19 18:10:00|5867.18|5747.18|5868.32|5748.32|5868.32|5748.32|5867.07|5747.07|10
1655662210000|2022-06-19 18:10:10|5868.21|5748.21|5867.42|5747.42|5868.29|5748.29|5867.42|5747.42|10
1655662220000|2022-06-19 18:10:20|5866.75|5746.75|5865.98|5745.98|5866.85|5746.85|5865.89|5745.89|10
1655662230000|2022-06-19 18:10:30|5866.1|5746.1|5868.13|5748.13|5868.13|5748.13|5866.1|5746.1|10
1655662240000|2022-06-19 18:10:40|5867.95|5747.95|5867.75|5747.75|5868.24|5748.24|5867.56|5747.56|10
1655662250000|2022-06-19 18:10:50|5867.65|5747.65|5867.66|5747.66|5868.56|5748.56|5867.65|5747.65|10
1655662260000|2022-06-19 18:11:00|5868.17|5748.17|5868.62|5748.62|5869.58|5749.58|5867.92|5747.92|10
1655662270000|2022-06-19 18:11:10|5868.45|5748.45|5866.28|5746.28|5868.45|5748.45|5866.28|5746.28|10
1655662280000|2022-06-19 18:11:20|5866.11|5746.11|5865.75|5745.75|5866.11|5746.11|5865.5|5745.5|10
1655662290000|2022-06-19 18:11:30|5865.59|5745.59|5864.6|5744.6|5865.59|5745.59|5864.6|5744.6|10
1655662300000|2022-06-19 18:11:40|5864.81|5744.81|5868.91|5748.91|5868.91|5748.91|5864.81|5744.81|10
1655662310000|2022-06-19 18:11:50|5869.06|5749.06|5869.7|5749.7|5869.7|5749.7|5868.76|5748.76|10
1655662320000|2022-06-19 18:12:00|5869.65|5749.65|5870.17|5750.17|5870.66|5750.66|5869.65|5749.65|9
1655662330000|2022-06-19 18:12:10|5870.31|5750.31|5869.71|5749.71|5870.46|5750.46|5869.68|5749.68|10
1655662340000|2022-06-19 18:12:20|5869.9|5749.9|5870.12|5750.12|5870.15|5750.15|5869.73|5749.73|10
1655662350000|2022-06-19 18:12:30|5869.99|5749.99|5870.66|5750.66|5870.85|5750.85|5869.99|5749.99|10
1655662360000|2022-06-19 18:12:40|5870.78|5750.78|5871.95|5751.95|5871.95|5751.95|5870.78|5750.78|10
1655662370000|2022-06-19 18:12:50|5872.12|5752.12|5873.52|5753.52|5873.6|5753.6|5872.12|5752.12|10
1655662380000|2022-06-19 18:13:00|5873.69|5753.69|5872.32|5752.32|5873.69|5753.69|5872.32|5752.32|10
1655662390000|2022-06-19 18:13:10|5872.11|5752.11|5874.83|5754.83|5874.83|5754.83|5871.96|5751.96|9
1655662400000|2022-06-19 18:13:20|5874.61|5754.61|5879.32|5759.32|5879.32|5759.32|5874.61|5754.61|10
1655662410000|2022-06-19 18:13:30|5880.78|5760.78|5881.93|5761.93|5882.24|5762.24|5880.78|5760.78|10
1655662420000|2022-06-19 18:13:40|5882.84|5762.84|5882.55|5762.55|5882.84|5762.84|5882.19|5762.19|10
1655662430000|2022-06-19 18:13:50|5882.67|5762.67|5882.07|5762.07|5882.69|5762.69|5881.96|5761.96|9
1655662440000|2022-06-19 18:14:00|5882.27|5762.27|5883.62|5763.62|5883.62|5763.62|5881.6|5761.6|10
1655662450000|2022-06-19 18:14:10|5883.6|5763.6|5883.16|5763.16|5883.6|5763.6|5883.16|5763.16|10
1655662460000|2022-06-19 18:14:20|5883.28|5763.28|5881.9|5761.9|5883.54|5763.54|5881.9|5761.9|10
1655662470000|2022-06-19 18:14:30|5882.47|5762.47|5879.34|5759.34|5882.47|5762.47|5879.22|5759.22|10
1655662480000|2022-06-19 18:14:40|5878.54|5758.54|5878.28|5758.28|5878.88|5758.88|5878.12|5758.12|10
1655662490000|2022-06-19 18:14:50|5877.78|5757.78|5878.43|5758.43|5878.48|5758.48|5877.75|5757.75|9
1655662500000|2022-06-19 18:15:00|5877.6|5757.6|5876.79|5756.79|5878.38|5758.38|5876.79|5756.79|10
1655662510000|2022-06-19 18:15:10|5877.48|5757.48|5880.24|5760.24|5880.24|5760.24|5877.48|5757.48|10
1655662520000|2022-06-19 18:15:20|5880.39|5760.39|5881.61|5761.61|5881.76|5761.76|5880.39|5760.39|10
1655662530000|2022-06-19 18:15:30|5881.42|5761.42|5882.2|5762.2|5882.28|5762.28|5881.01|5761.01|10
1655662540000|2022-06-19 18:15:40|5883.24|5763.24|5886.74|5766.74|5886.74|5766.74|5883.24|5763.24|10
1655662550000|2022-06-19 18:15:50|5886.59|5766.59|5904.2|5784.2|5904.2|5784.2|5886.59|5766.59|10
1655662560000|2022-06-19 18:16:00|5911.7|5791.7|5912.31|5792.31|5913.38|5793.38|5911.7|5791.7|10
1655662570000|2022-06-19 18:16:10|5912.01|5792.01|5912.56|5792.56|5912.72|5792.72|5912.01|5792.01|10
1655662580000|2022-06-19 18:16:20|5912.8|5792.8|5914.77|5794.77|5914.77|5794.77|5912.22|5792.22|10
1655662590000|2022-06-19 18:16:30|5914.92|5794.92|5916.62|5796.62|5917.24|5797.24|5914.92|5794.92|9
1655662600000|2022-06-19 18:16:40|5916.41|5796.41|5916.66|5796.66|5916.66|5796.66|5916.03|5796.03|10
1655662610000|2022-06-19 18:16:50|5916.68|5796.68|5915.58|5795.58|5916.68|5796.68|5915.58|5795.58|10
1655662620000|2022-06-19 18:17:00|5915.12|5795.12|5916.18|5796.18|5916.18|5796.18|5914.96|5794.96|10
1655662630000|2022-06-19 18:17:10|5916.35|5796.35|5916.4|5796.4|5917.05|5797.05|5916.12|5796.12|10
1655662640000|2022-06-19 18:17:20|5915.96|5795.96|5913.96|5793.96|5915.96|5795.96|5913.78|5793.78|10
1655662650000|2022-06-19 18:17:30|5913.16|5793.16|5910.48|5790.48|5913.36|5793.36|5910.4|5790.4|10
1655662660000|2022-06-19 18:17:40|5910.47|5790.47|5908.92|5788.92|5910.47|5790.47|5908.66|5788.66|9
1655662670000|2022-06-19 18:17:50|5909.18|5789.18|5908.89|5788.89|5910|5790|5908.78|5788.78|10
1655662680000|2022-06-19 18:18:00|5908.66|5788.66|5906.75|5786.75|5909.37|5789.37|5906.75|5786.75|10
1655662690000|2022-06-19 18:18:10|5906.54|5786.54|5904.02|5784.02|5907.01|5787.01|5904.02|5784.02|10
1655662700000|2022-06-19 18:18:20|5903.31|5783.31|5902.37|5782.37|5903.31|5783.31|5901.37|5781.37|9
1655662710000|2022-06-19 18:18:30|5902.48|5782.48|5904.81|5784.81|5904.81|5784.81|5902.48|5782.48|10
1655662720000|2022-06-19 18:18:40|5904.12|5784.12|5903.9|5783.9|5904.79|5784.79|5903.9|5783.9|8
1655662730000|2022-06-19 18:18:50|5903.7|5783.7|5903.28|5783.28|5904.18|5784.18|5903.28|5783.28|10
1655662740000|2022-06-19 18:19:00|5903.31|5783.31|5902.42|5782.42|5903.31|5783.31|5902.18|5782.18|10
1655662750000|2022-06-19 18:19:10|5902.34|5782.34|5902.13|5782.13|5902.67|5782.67|5901.98|5781.98|10
1655662760000|2022-06-19 18:19:20|5902.28|5782.28|5901.75|5781.75|5902.55|5782.55|5901.75|5781.75|9
1655662770000|2022-06-19 18:19:30|5901.2|5781.2|5900.82|5780.82|5901.49|5781.49|5900.59|5780.59|10
1655662780000|2022-06-19 18:19:40|5900.64|5780.64|5899.86|5779.86|5900.79|5780.79|5899.66|5779.66|10
1655662790000|2022-06-19 18:19:50|5899.99|5779.99|5900.25|5780.25|5900.29|5780.29|5899.89|5779.89|10
1655662800000|2022-06-19 18:20:00|5899.94|5779.94|5900.91|5780.91|5901.29|5781.29|5899.94|5779.94|10
1655662810000|2022-06-19 18:20:10|5901.38|5781.38|5902.87|5782.87|5902.96|5782.96|5901.38|5781.38|9
1655662820000|2022-06-19 18:20:20|5902.62|5782.62|5902.91|5782.91|5903.51|5783.51|5902.62|5782.62|10
1655662830000|2022-06-19 18:20:30|5903.32|5783.32|5904.37|5784.37|5905.01|5785.01|5903.03|5783.03|10
1655662840000|2022-06-19 18:20:40|5904.36|5784.36|5904.37|5784.37|5904.79|5784.79|5904.04|5784.04|9
1655662850000|2022-06-19 18:20:50|5904.64|5784.64|5904.67|5784.67|5904.67|5784.67|5903.95|5783.95|8
1655662860000|2022-06-19 18:21:00|5904.71|5784.71|5904.66|5784.66|5905.39|5785.39|5904.66|5784.66|10
1655662870000|2022-06-19 18:21:10|5905.13|5785.13|5903.96|5783.96|5905.41|5785.41|5903.96|5783.96|10
1655662880000|2022-06-19 18:21:20|5903.88|5783.88|5903.21|5783.21|5903.88|5783.88|5903.21|5783.21|10
1655662890000|2022-06-19 18:21:30|5903.55|5783.55|5901.87|5781.87|5903.55|5783.55|5901.73|5781.73|9
1655662900000|2022-06-19 18:21:40|5901.76|5781.76|5897.24|5777.24|5901.76|5781.76|5897.16|5777.16|10
1655662910000|2022-06-19 18:21:50|5894.82|5774.82|5892.89|5772.89|5894.82|5774.82|5892.89|5772.89|10
1655662920000|2022-06-19 18:22:00|5892.97|5772.97|5892.85|5772.85|5893.09|5773.09|5892.63|5772.63|10
1655662930000|2022-06-19 18:22:10|5892.66|5772.66|5892.73|5772.73|5893.06|5773.06|5892.51|5772.51|10
1655662940000|2022-06-19 18:22:20|5892.93|5772.93|5893.58|5773.58|5894.02|5774.02|5892.65|5772.65|9
1655662950000|2022-06-19 18:22:30|5893.45|5773.45|5895.57|5775.57|5895.57|5775.57|5893.45|5773.45|10
1655662960000|2022-06-19 18:22:40|5894.77|5774.77|5894.18|5774.18|5895.78|5775.78|5894.18|5774.18|10
1655662970000|2022-06-19 18:22:50|5894.13|5774.13|5893.54|5773.54|5894.13|5774.13|5893.28|5773.28|10
1655662980000|2022-06-19 18:23:00|5893.75|5773.75|5893.74|5773.74|5893.86|5773.86|5893.55|5773.55|8
1655662990000|2022-06-19 18:23:10|5893.72|5773.72|5894|5774|5894.32|5774.32|5893.72|5773.72|10
1655663000000|2022-06-19 18:23:20|5894.55|5774.55|5895.88|5775.88|5895.88|5775.88|5894.32|5774.32|10
1655663010000|2022-06-19 18:23:30|5895.54|5775.54|5896.96|5776.96|5896.96|5776.96|5895.54|5775.54|10
1655663020000|2022-06-19 18:23:40|5897.17|5777.17|5897.7|5777.7|5898.19|5778.19|5897.17|5777.17|10
1655663030000|2022-06-19 18:23:50|5897.55|5777.55|5897.92|5777.92|5897.92|5777.92|5897.27|5777.27|10
1655663040000|2022-06-19 18:24:00|5898.09|5778.09|5898.53|5778.53|5898.53|5778.53|5897.73|5777.73|10
1655663050000|2022-06-19 18:24:10|5898.98|5778.98|5898.85|5778.85|5899.01|5779.01|5898.59|5778.59|10
1655663060000|2022-06-19 18:24:20|5898.61|5778.61|5900.48|5780.48|5900.48|5780.48|5898.61|5778.61|9
1655663070000|2022-06-19 18:24:30|5900.8|5780.8|5903.72|5783.72|5903.72|5783.72|5900.8|5780.8|10
1655663080000|2022-06-19 18:24:40|5904.04|5784.04|5904.13|5784.13|5904.59|5784.59|5904.04|5784.04|10
1655663090000|2022-06-19 18:24:50|5903.9|5783.9|5903.14|5783.14|5903.9|5783.9|5903.14|5783.14|10
1655663100000|2022-06-19 18:25:00|5902.97|5782.97|5901.84|5781.84|5902.97|5782.97|5901.84|5781.84|10
1655663110000|2022-06-19 18:25:10|5901.69|5781.69|5900.07|5780.07|5901.82|5781.82|5900.04|5780.04|10
1655663120000|2022-06-19 18:25:20|5900.26|5780.26|5900.64|5780.64|5900.64|5780.64|5900.06|5780.06|10
1655663130000|2022-06-19 18:25:30|5900.69|5780.69|5898.8|5778.8|5900.86|5780.86|5898.8|5778.8|10
1655663140000|2022-06-19 18:25:40|5898.95|5778.95|5899.07|5779.07|5899.08|5779.08|5898.9|5778.9|10
1655663150000|2022-06-19 18:25:50|5899.12|5779.12|5899.87|5779.87|5899.87|5779.87|5899.12|5779.12|10
1655663160000|2022-06-19 18:26:00|5899.93|5779.93|5898.84|5778.84|5899.93|5779.93|5898.84|5778.84|10
1655663170000|2022-06-19 18:26:10|5898.81|5778.81|5896.4|5776.4|5898.81|5778.81|5896.4|5776.4|9
1655663180000|2022-06-19 18:26:20|5896.02|5776.02|5894.66|5774.66|5896.02|5776.02|5894.62|5774.62|10
1655663190000|2022-06-19 18:26:30|5894.49|5774.49|5890.63|5770.63|5894.57|5774.57|5890.63|5770.63|10
1655663200000|2022-06-19 18:26:40|5890.32|5770.32|5888.58|5768.58|5890.36|5770.36|5888.53|5768.53|10
1655663210000|2022-06-19 18:26:50|5888.61|5768.61|5887.63|5767.63|5888.61|5768.61|5887.63|5767.63|10
1655663220000|2022-06-19 18:27:00|5887.15|5767.15|5887.36|5767.36|5887.36|5767.36|5887.12|5767.12|10
1655663230000|2022-06-19 18:27:10|5887.72|5767.72|5887.52|5767.52|5887.72|5767.72|5887.52|5767.52|10
1655663240000|2022-06-19 18:27:20|5887.5|5767.5|5887.71|5767.71|5887.91|5767.91|5887.5|5767.5|9
1655663250000|2022-06-19 18:27:30|5887.84|5767.84|5888.02|5768.02|5888.02|5768.02|5887.8|5767.8|10
1655663260000|2022-06-19 18:27:40|5888.03|5768.03|5890.55|5770.55|5890.55|5770.55|5888.03|5768.03|10
1655663270000|2022-06-19 18:27:50|5890.92|5770.92|5891.61|5771.61|5891.61|5771.61|5890.82|5770.82|9
1655663280000|2022-06-19 18:28:00|5891.67|5771.67|5891.74|5771.74|5892.01|5772.01|5891.45|5771.45|10
1655663290000|2022-06-19 18:28:10|5891.72|5771.72|5891.83|5771.83|5891.9|5771.9|5891.54|5771.54|10
1655663300000|2022-06-19 18:28:20|5891.76|5771.76|5892.04|5772.04|5892.55|5772.55|5891.76|5771.76|10
1655663310000|2022-06-19 18:28:30|5892.19|5772.19|5892.71|5772.71|5892.88|5772.88|5892.19|5772.19|9
1655663320000|2022-06-19 18:28:40|5892.47|5772.47|5892.37|5772.37|5892.62|5772.62|5892.05|5772.05|10
1655663330000|2022-06-19 18:28:50|5892.4|5772.4|5893.94|5773.94|5894.02|5774.02|5892.4|5772.4|10
1655663340000|2022-06-19 18:29:00|5894.06|5774.06|5896.06|5776.06|5896.06|5776.06|5893.97|5773.97|10
1655663350000|2022-06-19 18:29:10|5896.21|5776.21|5896.88|5776.88|5896.89|5776.89|5896.21|5776.21|10
1655663360000|2022-06-19 18:29:20|5896.91|5776.91|5897.39|5777.39|5897.39|5777.39|5896.91|5776.91|10
1655663370000|2022-06-19 18:29:30|5897.51|5777.51|5898.21|5778.21|5898.27|5778.27|5897.51|5777.51|10
1655663380000|2022-06-19 18:29:40|5897.95|5777.95|5900.35|5780.35|5900.45|5780.45|5897.95|5777.95|10
1655663390000|2022-06-19 18:29:50|5900.2|5780.2|5900.26|5780.26|5900.35|5780.35|5900.12|5780.12|9
1655663400000|2022-06-19 18:30:00|5900.47|5780.47|5901.58|5781.58|5901.58|5781.58|5900.41|5780.41|10
1655663410000|2022-06-19 18:30:10|5902.3|5782.3|5902.55|5782.55|5902.79|5782.79|5901.71|5781.71|10
1655663420000|2022-06-19 18:30:20|5902.1|5782.1|5901.7|5781.7|5902.25|5782.25|5901.7|5781.7|9
1655663430000|2022-06-19 18:30:30|5901.46|5781.46|5902.01|5782.01|5902.01|5782.01|5901.06|5781.06|10
1655663440000|2022-06-19 18:30:40|5901.87|5781.87|5901.09|5781.09|5902.08|5782.08|5901.09|5781.09|9
1655663450000|2022-06-19 18:30:50|5901.23|5781.23|5899.83|5779.83|5901.23|5781.23|5899.83|5779.83|10
1655663460000|2022-06-19 18:31:00|5899.54|5779.54|5898.25|5778.25|5899.78|5779.78|5898.25|5778.25|10
1655663470000|2022-06-19 18:31:10|5898.11|5778.11|5896.32|5776.32|5898.11|5778.11|5896.1|5776.1|10
1655663480000|2022-06-19 18:31:20|5896.2|5776.2|5893.68|5773.68|5896.2|5776.2|5893.54|5773.54|10
1655663490000|2022-06-19 18:31:30|5893.69|5773.69|5893.78|5773.78|5893.78|5773.78|5893.47|5773.47|10
1655663500000|2022-06-19 18:31:40|5893.79|5773.79|5896.03|5776.03|5896.03|5776.03|5893.51|5773.51|10
1655663510000|2022-06-19 18:31:50|5896.23|5776.23|5897.57|5777.57|5897.78|5777.78|5896.23|5776.23|10
1655663520000|2022-06-19 18:32:00|5897.59|5777.59|5897.8|5777.8|5897.89|5777.89|5897.42|5777.42|10
1655663530000|2022-06-19 18:32:10|5898.11|5778.11|5899.24|5779.24|5899.24|5779.24|5898.11|5778.11|10
1655663540000|2022-06-19 18:32:20|5899.14|5779.14|5898.79|5778.79|5899.34|5779.34|5898.79|5778.79|9
1655663550000|2022-06-19 18:32:30|5898.7|5778.7|5897.88|5777.88|5898.7|5778.7|5897.88|5777.88|9
1655663560000|2022-06-19 18:32:40|5897.97|5777.97|5897.74|5777.74|5897.97|5777.97|5897.36|5777.36|10
1655663570000|2022-06-19 18:32:50|5897.79|5777.79|5897.84|5777.84|5898.03|5778.03|5897.59|5777.59|10
1655663580000|2022-06-19 18:33:00|5897.85|5777.85|5897.92|5777.92|5897.92|5777.92|5897.75|5777.75|10
1655663590000|2022-06-19 18:33:10|5898.02|5778.02|5897.92|5777.92|5898.12|5778.12|5897.81|5777.81|10
1655663600000|2022-06-19 18:33:20|5898.31|5778.31|5898.43|5778.43|5898.43|5778.43|5898.03|5778.03|10
1655663610000|2022-06-19 18:33:30|5898.41|5778.41|5898.82|5778.82|5898.82|5778.82|5898.41|5778.41|8
1655663620000|2022-06-19 18:33:40|5898.96|5778.96|5898.95|5778.95|5899.01|5779.01|5898.8|5778.8|9
1655663630000|2022-06-19 18:33:50|5899.04|5779.04|5899.83|5779.83|5899.83|5779.83|5898.99|5778.99|10
1655663640000|2022-06-19 18:34:00|5899.8|5779.8|5899.15|5779.15|5899.8|5779.8|5899.15|5779.15|8
1655663650000|2022-06-19 18:34:10|5899.19|5779.19|5899.08|5779.08|5899.48|5779.48|5898.78|5778.78|10
1655663660000|2022-06-19 18:34:20|5899.17|5779.17|5898.47|5778.47|5899.2|5779.2|5898.35|5778.35|10
1655663670000|2022-06-19 18:34:30|5898.54|5778.54|5898.89|5778.89|5898.89|5778.89|5898.46|5778.46|10
1655663680000|2022-06-19 18:34:40|5899.01|5779.01|5898.95|5778.95|5899.21|5779.21|5898.94|5778.94|9
1655663690000|2022-06-19 18:34:50|5899.23|5779.23|5899.82|5779.82|5899.97|5779.97|5899.23|5779.23|10
1655663700000|2022-06-19 18:35:00|5899.85|5779.85|5900.11|5780.11|5900.26|5780.26|5899.81|5779.81|10
1655663710000|2022-06-19 18:35:10|5900.21|5780.21|5899.96|5779.96|5900.21|5780.21|5899.96|5779.96|9
1655663720000|2022-06-19 18:35:20|5899.82|5779.82|5900.4|5780.4|5900.4|5780.4|5899.69|5779.69|9
1655663730000|2022-06-19 18:35:30|5900.5|5780.5|5900.58|5780.58|5900.7|5780.7|5900.14|5780.14|9
1655663740000|2022-06-19 18:35:40|5901.7|5781.7|5901.53|5781.53|5901.72|5781.72|5901.34|5781.34|10
1655663750000|2022-06-19 18:35:50|5901.47|5781.47|5900.23|5780.23|5901.47|5781.47|5900.23|5780.23|10
1655663760000|2022-06-19 18:36:00|5899.67|5779.67|5900|5780|5900.09|5780.09|5899.31|5779.31|10
1655663770000|2022-06-19 18:36:10|5900.04|5780.04|5901.16|5781.16|5901.72|5781.72|5899.94|5779.94|10
1655663780000|2022-06-19 18:36:20|5901.14|5781.14|5902.46|5782.46|5902.46|5782.46|5901.04|5781.04|10
1655663790000|2022-06-19 18:36:30|5902.43|5782.43|5903.45|5783.45|5903.55|5783.55|5902.43|5782.43|10
1655663800000|2022-06-19 18:36:40|5903.63|5783.63|5904.18|5784.18|5904.18|5784.18|5903.49|5783.49|9
1655663810000|2022-06-19 18:36:50|5904.33|5784.33|5904.61|5784.61|5904.75|5784.75|5904.33|5784.33|10
1655663820000|2022-06-19 18:37:00|5904.35|5784.35|5903.33|5783.33|5904.49|5784.49|5903.33|5783.33|10
1655663830000|2022-06-19 18:37:10|5903.53|5783.53|5903.16|5783.16|5903.6|5783.6|5902.96|5782.96|10
1655663840000|2022-06-19 18:37:20|5902.91|5782.91|5898.12|5778.12|5903.07|5783.07|5898.12|5778.12|10
1655663850000|2022-06-19 18:37:30|5897.92|5777.92|5897.59|5777.59|5897.98|5777.98|5897.59|5777.59|10
1655663860000|2022-06-19 18:37:40|5897.81|5777.81|5896.54|5776.54|5897.82|5777.82|5896.54|5776.54|10
1655663870000|2022-06-19 18:37:50|5896.83|5776.83|5896.35|5776.35|5896.87|5776.87|5896.35|5776.35|10
1655663880000|2022-06-19 18:38:00|5896.33|5776.33|5895.13|5775.13|5896.33|5776.33|5895.13|5775.13|7
1655663890000|2022-06-19 18:38:10|5895.05|5775.05|5894.59|5774.59|5895.05|5775.05|5894.52|5774.52|9
1655663900000|2022-06-19 18:38:20|5893.79|5773.79|5892.65|5772.65|5893.85|5773.85|5892.65|5772.65|10
1655663910000|2022-06-19 18:38:30|5892.44|5772.44|5892.35|5772.35|5892.51|5772.51|5891.82|5771.82|10
1655663920000|2022-06-19 18:38:40|5892.69|5772.69|5893.7|5773.7|5894.01|5774.01|5892.69|5772.69|10
1655663930000|2022-06-19 18:38:50|5893.71|5773.71|5894.87|5774.87|5894.87|5774.87|5893.71|5773.71|9
1655663940000|2022-06-19 18:39:00|5894.89|5774.89|5894.72|5774.72|5894.89|5774.89|5894.51|5774.51|9
1655663950000|2022-06-19 18:39:10|5894.44|5774.44|5893.26|5773.26|5894.44|5774.44|5893.2|5773.2|10
1655663960000|2022-06-19 18:39:20|5892.82|5772.82|5892.01|5772.01|5892.83|5772.83|5892.01|5772.01|10
1655663970000|2022-06-19 18:39:30|5891.94|5771.94|5891.52|5771.52|5891.94|5771.94|5891.46|5771.46|9
1655663980000|2022-06-19 18:39:40|5891.48|5771.48|5891.84|5771.84|5891.84|5771.84|5891.48|5771.48|9
1655663990000|2022-06-19 18:39:50|5891.99|5771.99|5892.67|5772.67|5892.67|5772.67|5891.99|5771.99|9
1655664000000|2022-06-19 18:40:00|5892.62|5772.62|5892|5772|5892.67|5772.67|5892|5772|10
1655664010000|2022-06-19 18:40:10|5892.15|5772.15|5890.65|5770.65|5892.24|5772.24|5890.65|5770.65|10
1655664020000|2022-06-19 18:40:20|5890.77|5770.77|5890.25|5770.25|5890.83|5770.83|5890.13|5770.13|9
1655664030000|2022-06-19 18:40:30|5890.06|5770.06|5889.07|5769.07|5890.12|5770.12|5889.02|5769.02|9
1655664040000|2022-06-19 18:40:40|5889.03|5769.03|5888.87|5768.87|5889.03|5769.03|5888.87|5768.87|8
1655664050000|2022-06-19 18:40:50|5888.77|5768.77|5886.24|5766.24|5888.77|5768.77|5886.24|5766.24|10
1655664060000|2022-06-19 18:41:00|5886.17|5766.17|5885.34|5765.34|5886.27|5766.27|5885.34|5765.34|10
1655664070000|2022-06-19 18:41:10|5885.27|5765.27|5885.06|5765.06|5885.34|5765.34|5884.93|5764.93|9
1655664080000|2022-06-19 18:41:20|5885.1|5765.1|5884.2|5764.2|5885.1|5765.1|5884.19|5764.19|9
1655664090000|2022-06-19 18:41:30|5884.22|5764.22|5883.47|5763.47|5884.22|5764.22|5883.24|5763.24|9
1655664100000|2022-06-19 18:41:40|5883.29|5763.29|5881.56|5761.56|5883.32|5763.32|5881.44|5761.44|10
1655664110000|2022-06-19 18:41:50|5881.73|5761.73|5882.56|5762.56|5882.56|5762.56|5881.73|5761.73|10
1655664120000|2022-06-19 18:42:00|5882.6|5762.6|5883.3|5763.3|5883.68|5763.68|5882.59|5762.59|10
1655664130000|2022-06-19 18:42:10|5883.42|5763.42|5882.65|5762.65|5883.42|5763.42|5882.65|5762.65|8
1655664140000|2022-06-19 18:42:20|5882.5|5762.5|5882.4|5762.4|5882.52|5762.52|5881.98|5761.98|10
1655664150000|2022-06-19 18:42:30|5882.34|5762.34|5882.14|5762.14|5882.57|5762.57|5882.14|5762.14|9
1655664160000|2022-06-19 18:42:40|5882.12|5762.12|5881.82|5761.82|5882.12|5762.12|5881.82|5761.82|8
1655664170000|2022-06-19 18:42:50|5881.79|5761.79|5882.1|5762.1|5882.14|5762.14|5881.71|5761.71|9
1655664180000|2022-06-19 18:43:00|5882.09|5762.09|5882.19|5762.19|5882.46|5762.46|5882.08|5762.08|10
1655664190000|2022-06-19 18:43:10|5882.27|5762.27|5882.09|5762.09|5882.28|5762.28|5881.98|5761.98|7
1655664200000|2022-06-19 18:43:20|5882.05|5762.05|5882.67|5762.67|5882.67|5762.67|5881.98|5761.98|10
1655664210000|2022-06-19 18:43:30|5882.48|5762.48|5882.4|5762.4|5882.87|5762.87|5882.4|5762.4|10
1655664220000|2022-06-19 18:43:40|5882.46|5762.46|5881.85|5761.85|5882.73|5762.73|5881.84|5761.84|10
1655664230000|2022-06-19 18:43:50|5881.48|5761.48|5881.04|5761.04|5881.48|5761.48|5880.52|5760.52|10
1655664240000|2022-06-19 18:44:00|5881.08|5761.08|5881.07|5761.07|5881.11|5761.11|5880.83|5760.83|9
1655664250000|2022-06-19 18:44:10|5881.06|5761.06|5881.52|5761.52|5881.52|5761.52|5880.93|5760.93|10
1655664260000|2022-06-19 18:44:20|5881.77|5761.77|5882.03|5762.03|5882.06|5762.06|5881.75|5761.75|9
1655664270000|2022-06-19 18:44:30|5882.04|5762.04|5881.98|5761.98|5882.45|5762.45|5881.98|5761.98|9
1655664280000|2022-06-19 18:44:40|5881.88|5761.88|5881.79|5761.79|5881.88|5761.88|5881.69|5761.69|9
1655664290000|2022-06-19 18:44:50|5881.82|5761.82|5882.42|5762.42|5882.64|5762.64|5881.8|5761.8|10
1655664300000|2022-06-19 18:45:00|5882.62|5762.62|5884.84|5764.84|5884.84|5764.84|5882.47|5762.47|10
1655664310000|2022-06-19 18:45:10|5884.9|5764.9|5886.04|5766.04|5886.09|5766.09|5884.9|5764.9|10
1655664320000|2022-06-19 18:45:20|5885.86|5765.86|5886.72|5766.72|5886.9|5766.9|5885.86|5765.86|9
1655664330000|2022-06-19 18:45:30|5886.41|5766.41|5883.98|5763.98|5886.47|5766.47|5883.98|5763.98|10
1655664340000|2022-06-19 18:45:40|5883.63|5763.63|5881.96|5761.96|5883.63|5763.63|5881.96|5761.96|9
1655664350000|2022-06-19 18:45:50|5882.31|5762.31|5881.64|5761.64|5882.45|5762.45|5881.64|5761.64|9
1655664360000|2022-06-19 18:46:00|5881.48|5761.48|5882.74|5762.74|5882.74|5762.74|5881.48|5761.48|10
1655664370000|2022-06-19 18:46:10|5882.66|5762.66|5881.6|5761.6|5882.81|5762.81|5881.6|5761.6|10
1655664380000|2022-06-19 18:46:20|5881.09|5761.09|5882.07|5762.07|5882.07|5762.07|5880.67|5760.67|10
1655664390000|2022-06-19 18:46:30|5881.73|5761.73|5883.8|5763.8|5883.8|5763.8|5881.73|5761.73|10
1655664400000|2022-06-19 18:46:40|5883.81|5763.81|5885.04|5765.04|5885.04|5765.04|5883.81|5763.81|9
1655664410000|2022-06-19 18:46:50|5885.39|5765.39|5885.3|5765.3|5885.75|5765.75|5885.25|5765.25|10
1655664420000|2022-06-19 18:47:00|5885.33|5765.33|5885.06|5765.06|5885.37|5765.37|5884.53|5764.53|9
1655664430000|2022-06-19 18:47:10|5885.42|5765.42|5886.13|5766.13|5886.13|5766.13|5885.42|5765.42|10
1655664440000|2022-06-19 18:47:20|5885.95|5765.95|5886.23|5766.23|5886.41|5766.41|5885.73|5765.73|10
1655664450000|2022-06-19 18:47:30|5886.25|5766.25|5888.03|5768.03|5888.06|5768.06|5886.13|5766.13|10
1655664460000|2022-06-19 18:47:40|5888.06|5768.06|5888.17|5768.17|5888.17|5768.17|5887.89|5767.89|9
1655664470000|2022-06-19 18:47:50|5888.26|5768.26|5888.96|5768.96|5888.96|5768.96|5888.26|5768.26|10
1655664480000|2022-06-19 18:48:00|5889.31|5769.31|5889.5|5769.5|5889.73|5769.73|5889.31|5769.31|10
1655664490000|2022-06-19 18:48:10|5889.58|5769.58|5890.36|5770.36|5890.36|5770.36|5889.58|5769.58|9
1655664500000|2022-06-19 18:48:20|5890.4|5770.4|5891.69|5771.69|5891.69|5771.69|5890.4|5770.4|10
1655664510000|2022-06-19 18:48:30|5891.8|5771.8|5892.96|5772.96|5892.96|5772.96|5891.8|5771.8|10
1655664520000|2022-06-19 18:48:40|5892.69|5772.69|5891.73|5771.73|5892.69|5772.69|5891.63|5771.63|10
1655664530000|2022-06-19 18:48:50|5891.75|5771.75|5891.93|5771.93|5891.93|5771.93|5891.36|5771.36|10
1655664540000|2022-06-19 18:49:00|5892.05|5772.05|5891.93|5771.93|5892.05|5772.05|5891.89|5771.89|9
1655664550000|2022-06-19 18:49:10|5892.15|5772.15|5893.7|5773.7|5893.7|5773.7|5892.15|5772.15|9
1655664560000|2022-06-19 18:49:20|5893.8|5773.8|5894.6|5774.6|5894.6|5774.6|5893.8|5773.8|9
1655664570000|2022-06-19 18:49:30|5894.61|5774.61|5893.46|5773.46|5894.63|5774.63|5893.46|5773.46|10
1655664580000|2022-06-19 18:49:40|5893.25|5773.25|5893.9|5773.9|5894.02|5774.02|5893.23|5773.23|8
1655664590000|2022-06-19 18:49:50|5893.84|5773.84|5894.19|5774.19|5894.27|5774.27|5893.84|5773.84|9
1655664600000|2022-06-19 18:50:00|5894.2|5774.2|5894.12|5774.12|5894.48|5774.48|5894.12|5774.12|10
1655664610000|2022-06-19 18:50:10|5894.34|5774.34|5894.12|5774.12|5894.34|5774.34|5894.12|5774.12|9
1655664620000|2022-06-19 18:50:20|5893.99|5773.99|5893.75|5773.75|5893.99|5773.99|5893.58|5773.58|10
1655664630000|2022-06-19 18:50:30|5893.73|5773.73|5893.8|5773.8|5893.8|5773.8|5893.53|5773.53|10
1655664640000|2022-06-19 18:50:40|5894.05|5774.05|5896.13|5776.13|5896.13|5776.13|5894.05|5774.05|8
1655664650000|2022-06-19 18:50:50|5896.59|5776.59|5899.22|5779.22|5899.22|5779.22|5896.59|5776.59|10
1655664660000|2022-06-19 18:51:00|5899.26|5779.26|5900.08|5780.08|5900.08|5780.08|5899.26|5779.26|10
1655664670000|2022-06-19 18:51:10|5900.03|5780.03|5901.31|5781.31|5901.31|5781.31|5899.86|5779.86|9
1655664680000|2022-06-19 18:51:20|5901.45|5781.45|5902.71|5782.71|5902.82|5782.82|5901.45|5781.45|10
1655664690000|2022-06-19 18:51:30|5902.44|5782.44|5902.11|5782.11|5902.58|5782.58|5901.84|5781.84|10
1655664700000|2022-06-19 18:51:40|5901.78|5781.78|5902.35|5782.35|5902.35|5782.35|5901.78|5781.78|10
1655664710000|2022-06-19 18:51:50|5902.26|5782.26|5902.25|5782.25|5902.38|5782.38|5901.87|5781.87|10
1655664720000|2022-06-19 18:52:00|5902.6|5782.6|5903|5783|5903.1|5783.1|5902.46|5782.46|10
1655664730000|2022-06-19 18:52:10|5903.18|5783.18|5903.14|5783.14|5903.41|5783.41|5903|5783|10
1655664740000|2022-06-19 18:52:20|5903.07|5783.07|5903.33|5783.33|5903.4|5783.4|5902.82|5782.82|10
1655664750000|2022-06-19 18:52:30|5903.37|5783.37|5908.16|5788.16|5908.16|5788.16|5903.37|5783.37|9
1655664760000|2022-06-19 18:52:40|5909.3|5789.3|5916.59|5796.59|5916.59|5796.59|5909.3|5789.3|10
1655664770000|2022-06-19 18:52:50|5917.43|5797.43|5918.16|5798.16|5918.43|5798.43|5917.43|5797.43|10
1655664780000|2022-06-19 18:53:00|5918.13|5798.13|5917.06|5797.06|5918.13|5798.13|5917.06|5797.06|10
1655664790000|2022-06-19 18:53:10|5917.3|5797.3|5916.64|5796.64|5917.48|5797.48|5916.48|5796.48|10
1655664800000|2022-06-19 18:53:20|5916.65|5796.65|5913.34|5793.34|5916.65|5796.65|5913.27|5793.27|10
1655664810000|2022-06-19 18:53:30|5912.89|5792.89|5912.74|5792.74|5913.33|5793.33|5912.43|5792.43|10
1655664820000|2022-06-19 18:53:40|5912.96|5792.96|5915.21|5795.21|5915.21|5795.21|5912.62|5792.62|10
1655664830000|2022-06-19 18:53:50|5915.66|5795.66|5917.25|5797.25|5917.34|5797.34|5915.46|5795.46|10
1655664840000|2022-06-19 18:54:00|5917.42|5797.42|5919.71|5799.71|5919.71|5799.71|5917.42|5797.42|10
1655664850000|2022-06-19 18:54:10|5920.18|5800.18|5919.73|5799.73|5920.41|5800.41|5919.63|5799.63|10
1655664860000|2022-06-19 18:54:20|5919.49|5799.49|5921|5801|5921.29|5801.29|5919.49|5799.49|10
1655664870000|2022-06-19 18:54:30|5921.62|5801.62|5924.27|5804.27|5924.27|5804.27|5921.35|5801.35|10
1655664880000|2022-06-19 18:54:40|5924.2|5804.2|5924.79|5804.79|5924.79|5804.79|5923.98|5803.98|10
1655664890000|2022-06-19 18:54:50|5924.55|5804.55|5925.95|5805.95|5927.11|5807.11|5924.09|5804.09|10
1655664900000|2022-06-19 18:55:00|5926.35|5806.35|5929.38|5809.38|5929.38|5809.38|5926.21|5806.21|10
1655664910000|2022-06-19 18:55:10|5929.6|5809.6|5937.18|5817.18|5937.18|5817.18|5929.6|5809.6|10
1655664920000|2022-06-19 18:55:20|5937.43|5817.43|5945.41|5825.41|5945.41|5825.41|5936.86|5816.86|10
1655664930000|2022-06-19 18:55:30|5945.82|5825.82|5951.17|5831.17|5951.17|5831.17|5945.82|5825.82|10
1655664940000|2022-06-19 18:55:40|5952.13|5832.13|5959.11|5839.11|5959.11|5839.11|5952.13|5832.13|10
1655664950000|2022-06-19 18:55:50|5959.17|5839.17|5955.76|5835.76|5959.17|5839.17|5955.62|5835.62|10
1655664960000|2022-06-19 18:56:00|5955.79|5835.79|5952.26|5832.26|5955.79|5835.79|5952.26|5832.26|10
1655664970000|2022-06-19 18:56:10|5952.08|5832.08|5946.21|5826.21|5952.08|5832.08|5946.21|5826.21|10
1655664980000|2022-06-19 18:56:20|5946.08|5826.08|5944.06|5824.06|5946.08|5826.08|5944.06|5824.06|10
1655664990000|2022-06-19 18:56:30|5944.4|5824.4|5946.42|5826.42|5946.42|5826.42|5943.3|5823.3|10
1655665000000|2022-06-19 18:56:40|5946.31|5826.31|5948.3|5828.3|5948.3|5828.3|5946.31|5826.31|10
1655665010000|2022-06-19 18:56:50|5948.22|5828.22|5949.08|5829.08|5949.2|5829.2|5948.19|5828.19|10
1655665020000|2022-06-19 18:57:00|5948.85|5828.85|5947.62|5827.62|5949.76|5829.76|5947.57|5827.57|10
1655665030000|2022-06-19 18:57:10|5947.77|5827.77|5947.78|5827.78|5947.78|5827.78|5947.06|5827.06|10
1655665040000|2022-06-19 18:57:20|5947.16|5827.16|5947.53|5827.53|5948.18|5828.18|5947.16|5827.16|10
1655665050000|2022-06-19 18:57:30|5947.15|5827.15|5947.1|5827.1|5947.19|5827.19|5946.83|5826.83|10
1655665060000|2022-06-19 18:57:40|5946.92|5826.92|5947.48|5827.48|5948.2|5828.2|5946.4|5826.4|10
1655665070000|2022-06-19 18:57:50|5947.92|5827.92|5950.72|5830.72|5950.72|5830.72|5947.92|5827.92|10
1655665080000|2022-06-19 18:58:00|5950.64|5830.64|5955.33|5835.33|5955.33|5835.33|5950.64|5830.64|10
1655665090000|2022-06-19 18:58:10|5955.2|5835.2|5956.24|5836.24|5956.69|5836.69|5955.12|5835.12|10
1655665100000|2022-06-19 18:58:20|5956.69|5836.69|5977.2|5857.2|5983.39|5863.39|5956.69|5836.69|10
1655665110000|2022-06-19 18:58:30|5979.11|5859.11|5980.76|5860.76|5983.9|5863.9|5979.11|5859.11|10
1655665120000|2022-06-19 18:58:40|5982.19|5862.19|5998.14|5878.14|5998.14|5878.14|5982.19|5862.19|10
1655665130000|2022-06-19 18:58:50|5999.25|5879.25|6008.81|5888.81|6008.81|5888.81|5999.25|5879.25|10
1655665140000|2022-06-19 18:59:00|6009.65|5889.65|6031.42|5911.42|6031.42|5911.42|6009.65|5889.65|10
1655665150000|2022-06-19 18:59:10|6034.01|5914.01|6057.6|5937.6|6057.6|5937.6|6034.01|5914.01|10
1655665160000|2022-06-19 18:59:20|6055.69|5935.69|6071.35|5951.35|6071.35|5951.35|6055.47|5935.47|10
1655665170000|2022-06-19 18:59:30|6070.75|5950.75|6074.16|5954.16|6074.56|5954.56|6070.53|5950.53|10
1655665180000|2022-06-19 18:59:40|6074.61|5954.61|6085.4|5965.4|6085.4|5965.4|6073.68|5953.68|10
1655665190000|2022-06-19 18:59:50|6085.28|5965.28|6080.3|5960.3|6085.28|5965.28|6078.54|5958.54|10
1655665200000|2022-06-19 19:00:00|6081.45|5961.45|6095.76|5975.76|6095.76|5975.76|6081.45|5961.45|10
1655665210000|2022-06-19 19:00:10|6094.99|5974.99|6089.8|5969.8|6096.37|5976.37|6089.8|5969.8|10
1655665220000|2022-06-19 19:00:20|6091.44|5971.44|6109.28|5989.28|6109.28|5989.28|6091.44|5971.44|10
1655665230000|2022-06-19 19:00:30|6111.84|5991.84|6120.78|6000.78|6120.78|6000.78|6111.84|5991.84|10
1655665240000|2022-06-19 19:00:40|6123.81|6003.81|6128.74|6008.74|6128.74|6008.74|6123.81|6003.81|10
1655665250000|2022-06-19 19:00:50|6128.71|6008.71|6131.09|6011.09|6131.61|6011.61|6126.53|6006.53|10
1655665260000|2022-06-19 19:01:00|6130.99|6010.99|6125.27|6005.27|6130.99|6010.99|6125.27|6005.27|10
1655665270000|2022-06-19 19:01:10|6124.22|6004.22|6114.25|5994.25|6124.22|6004.22|6114.25|5994.25|10
1655665280000|2022-06-19 19:01:20|6113.59|5993.59|6098.42|5978.42|6113.59|5993.59|6098.42|5978.42|10
1655665290000|2022-06-19 19:01:30|6097.19|5977.19|6094.27|5974.27|6097.19|5977.19|6092.51|5972.51|10
1655665300000|2022-06-19 19:01:40|6094.62|5974.62|6095.81|5975.81|6095.81|5975.81|6093.83|5973.83|10
1655665310000|2022-06-19 19:01:50|6094.87|5974.87|6091.53|5971.53|6094.87|5974.87|6091.51|5971.51|10
1655665320000|2022-06-19 19:02:00|6090.34|5970.34|6087.72|5967.72|6090.49|5970.49|6086.5|5966.5|10
1655665330000|2022-06-19 19:02:10|6088.21|5968.21|6080.33|5960.33|6090.09|5970.09|6080.33|5960.33|10
1655665340000|2022-06-19 19:02:20|6079.84|5959.84|6066.72|5946.72|6079.84|5959.84|6066.72|5946.72|10
1655665350000|2022-06-19 19:02:30|6065.85|5945.85|6061.33|5941.33|6065.85|5945.85|6061.33|5941.33|10
1655665360000|2022-06-19 19:02:40|6062.27|5942.27|6066.92|5946.92|6066.92|5946.92|6061.89|5941.89|10
1655665370000|2022-06-19 19:02:50|6066.75|5946.75|6072.82|5952.82|6072.82|5952.82|6066.75|5946.75|10
1655665380000|2022-06-19 19:03:00|6073.01|5953.01|6085.9|5965.9|6085.9|5965.9|6073.01|5953.01|10
1655665390000|2022-06-19 19:03:10|6086.54|5966.54|6094.56|5974.56|6094.56|5974.56|6086.54|5966.54|10
1655665400000|2022-06-19 19:03:20|6093.97|5973.97|6097.28|5977.28|6097.28|5977.28|6092.94|5972.94|10
1655665410000|2022-06-19 19:03:30|6097.41|5977.41|6101.28|5981.28|6101.94|5981.94|6097.22|5977.22|10
1655665420000|2022-06-19 19:03:40|6101.07|5981.07|6097.29|5977.29|6101.07|5981.07|6097.03|5977.03|10
1655665430000|2022-06-19 19:03:50|6097.28|5977.28|6092.16|5972.16|6097.28|5977.28|6092.16|5972.16|10
1655665440000|2022-06-19 19:04:00|6091.84|5971.84|6086.19|5966.19|6091.84|5971.84|6086.19|5966.19|10
1655665450000|2022-06-19 19:04:10|6086.34|5966.34|6076.65|5956.65|6086.34|5966.34|6076.65|5956.65|10
1655665460000|2022-06-19 19:04:20|6075.98|5955.98|6075.09|5955.09|6075.98|5955.98|6072.72|5952.72|10
1655665470000|2022-06-19 19:04:30|6074.93|5954.93|6075.08|5955.08|6075.08|5955.08|6074.09|5954.09|10
1655665480000|2022-06-19 19:04:40|6075.05|5955.05|6080.35|5960.35|6080.68|5960.68|6074.51|5954.51|10
1655665490000|2022-06-19 19:04:50|6081.3|5961.3|6083.45|5963.45|6084.24|5964.24|6081.3|5961.3|10
1655665500000|2022-06-19 19:05:00|6082.5|5962.5|6081.86|5961.86|6082.88|5962.88|6081.86|5961.86|10
1655665510000|2022-06-19 19:05:10|6080.92|5960.92|6076.3|5956.3|6080.92|5960.92|6076.3|5956.3|9
1655665520000|2022-06-19 19:05:20|6076.58|5956.58|6074.43|5954.43|6076.58|5956.58|6074.43|5954.43|10
1655665530000|2022-06-19 19:05:30|6074.66|5954.66|6071.67|5951.67|6074.66|5954.66|6071.39|5951.39|10
1655665540000|2022-06-19 19:05:40|6071.32|5951.32|6063.24|5943.24|6071.32|5951.32|6062.78|5942.78|10
1655665550000|2022-06-19 19:05:50|6063.32|5943.32|6060.39|5940.39|6063.35|5943.35|6060.39|5940.39|10
1655665560000|2022-06-19 19:06:00|6059.48|5939.48|6054.83|5934.83|6059.66|5939.66|6054.83|5934.83|10
1655665570000|2022-06-19 19:06:10|6054.06|5934.06|6046.8|5926.8|6054.06|5934.06|6046.8|5926.8|10
1655665580000|2022-06-19 19:06:20|6045.95|5925.95|6038.93|5918.93|6045.95|5925.95|6038.93|5918.93|10
1655665590000|2022-06-19 19:06:30|6038.71|5918.71|6034.32|5914.32|6038.71|5918.71|6034.32|5914.32|10
1655665600000|2022-06-19 19:06:40|6033.42|5913.42|6031.79|5911.79|6033.42|5913.42|6031.79|5911.79|10
1655665610000|2022-06-19 19:06:50|6031.37|5911.37|6029.82|5909.82|6031.41|5911.41|6029.82|5909.82|10
1655665620000|2022-06-19 19:07:00|6030.27|5910.27|6028.73|5908.73|6030.27|5910.27|6028.28|5908.28|10
1655665630000|2022-06-19 19:07:10|6029|5909|6031.41|5911.41|6031.51|5911.51|6028.88|5908.88|10
1655665640000|2022-06-19 19:07:20|6031.03|5911.03|6031.59|5911.59|6031.59|5911.59|6031.03|5911.03|10
1655665650000|2022-06-19 19:07:30|6031.83|5911.83|6031.76|5911.76|6032.76|5912.76|6031.54|5911.54|10
1655665660000|2022-06-19 19:07:40|6031.93|5911.93|6028.56|5908.56|6031.93|5911.93|6028.56|5908.56|10
1655665670000|2022-06-19 19:07:50|6027.83|5907.83|6024.34|5904.34|6027.83|5907.83|6024.34|5904.34|10
1655665680000|2022-06-19 19:08:00|6024.08|5904.08|6023.79|5903.79|6025.06|5905.06|6023.69|5903.69|10
1655665690000|2022-06-19 19:08:10|6023.71|5903.71|6021.9|5901.9|6023.71|5903.71|6021.55|5901.55|10
1655665700000|2022-06-19 19:08:20|6021.78|5901.78|6020.87|5900.87|6022.2|5902.2|6020.87|5900.87|10
1655665710000|2022-06-19 19:08:30|6020.31|5900.31|6019.35|5899.35|6020.57|5900.57|6019.3|5899.3|10
1655665720000|2022-06-19 19:08:40|6019.26|5899.26|6016.96|5896.96|6019.27|5899.27|6016.78|5896.78|10
1655665730000|2022-06-19 19:08:50|6017.11|5897.11|6014.35|5894.35|6017.23|5897.23|6014.35|5894.35|10
1655665740000|2022-06-19 19:09:00|6013.46|5893.46|6012.46|5892.46|6013.87|5893.87|6012.29|5892.29|10
1655665750000|2022-06-19 19:09:10|6012.17|5892.17|6011.56|5891.56|6012.37|5892.37|6011.39|5891.39|10
1655665760000|2022-06-19 19:09:20|6011.86|5891.86|6016.73|5896.73|6016.77|5896.77|6011.27|5891.27|10
1655665770000|2022-06-19 19:09:30|6016.99|5896.99|6015.24|5895.24|6018.84|5898.84|6015.24|5895.24|10
1655665780000|2022-06-19 19:09:40|6015.05|5895.05|6013.78|5893.78|6015.05|5895.05|6013.78|5893.78|9
1655665790000|2022-06-19 19:09:50|6014.02|5894.02|6015.33|5895.33|6015.33|5895.33|6014.02|5894.02|10
1655665800000|2022-06-19 19:10:00|6015.51|5895.51|6017.81|5897.81|6017.81|5897.81|6015.51|5895.51|10
1655665810000|2022-06-19 19:10:10|6017.56|5897.56|6017.14|5897.14|6018.03|5898.03|6017.14|5897.14|10
1655665820000|2022-06-19 19:10:20|6017.64|5897.64|6013.49|5893.49|6017.64|5897.64|6013.23|5893.23|10
1655665830000|2022-06-19 19:10:30|6013.07|5893.07|6011.26|5891.26|6013.07|5893.07|6011.26|5891.26|10
1655665840000|2022-06-19 19:10:40|6010.88|5890.88|6012.69|5892.69|6012.69|5892.69|6010.6|5890.6|10
1655665850000|2022-06-19 19:10:50|6013.21|5893.21|6014.89|5894.89|6014.89|5894.89|6013.21|5893.21|10
1655665860000|2022-06-19 19:11:00|6015.1|5895.1|6021.73|5901.73|6021.73|5901.73|6015.09|5895.09|9
1655665870000|2022-06-19 19:11:10|6021.61|5901.61|6023.13|5903.13|6023.65|5903.65|6021.61|5901.61|10
1655665880000|2022-06-19 19:11:20|6023.73|5903.73|6030.53|5910.53|6030.53|5910.53|6023.73|5903.73|10
1655665890000|2022-06-19 19:11:30|6030.67|5910.67|6037.12|5917.12|6037.12|5917.12|6030.67|5910.67|10
1655665900000|2022-06-19 19:11:40|6036.2|5916.2|6037.45|5917.45|6039.87|5919.87|6036.2|5916.2|10
1655665910000|2022-06-19 19:11:50|6037.12|5917.12|6034.29|5914.29|6038.17|5918.17|6034.29|5914.29|10
1655665920000|2022-06-19 19:12:00|6033.38|5913.38|6031.9|5911.9|6033.38|5913.38|6031.11|5911.11|10
1655665930000|2022-06-19 19:12:10|6032.08|5912.08|6034.63|5914.63|6034.63|5914.63|6032.08|5912.08|10
1655665940000|2022-06-19 19:12:20|6034.59|5914.59|6033.5|5913.5|6034.59|5914.59|6033.19|5913.19|10
1655665950000|2022-06-19 19:12:30|6033.62|5913.62|6035.02|5915.02|6035.35|5915.35|6033.62|5913.62|10
1655665960000|2022-06-19 19:12:40|6035.43|5915.43|6036.91|5916.91|6036.91|5916.91|6035.43|5915.43|10
1655665970000|2022-06-19 19:12:50|6036.74|5916.74|6036.05|5916.05|6036.9|5916.9|6036.05|5916.05|10
1655665980000|2022-06-19 19:13:00|6035.9|5915.9|6035.02|5915.02|6035.9|5915.9|6034.86|5914.86|10
1655665990000|2022-06-19 19:13:10|6036.4|5916.4|6035.77|5915.77|6040.42|5920.42|6035.77|5915.77|10
1655666000000|2022-06-19 19:13:20|6037.44|5917.44|6030.86|5910.86|6037.52|5917.52|6030.86|5910.86|10
1655666010000|2022-06-19 19:13:30|6030.27|5910.27|6025.36|5905.36|6030.27|5910.27|6025.31|5905.31|10
1655666020000|2022-06-19 19:13:40|6024.51|5904.51|6023.44|5903.44|6024.51|5904.51|6023.44|5903.44|10
1655666030000|2022-06-19 19:13:50|6023.08|5903.08|6024.08|5904.08|6024.08|5904.08|6022.7|5902.7|10
1655666040000|2022-06-19 19:14:00|6023.95|5903.95|6024.96|5904.96|6025.39|5905.39|6023.95|5903.95|10
1655666050000|2022-06-19 19:14:10|6025.31|5905.31|6025.89|5905.89|6025.89|5905.89|6025.01|5905.01|10
1655666060000|2022-06-19 19:14:20|6025.88|5905.88|6026.55|5906.55|6026.85|5906.85|6025.83|5905.83|10
1655666070000|2022-06-19 19:14:30|6026.72|5906.72|6026.52|5906.52|6026.73|5906.73|6025.92|5905.92|10
1655666080000|2022-06-19 19:14:40|6026.66|5906.66|6024.9|5904.9|6026.66|5906.66|6024.9|5904.9|10
1655666090000|2022-06-19 19:14:50|6025.22|5905.22|6024.81|5904.81|6025.22|5905.22|6024.13|5904.13|10
1655666100000|2022-06-19 19:15:00|6024.72|5904.72|6026.09|5906.09|6026.09|5906.09|6024.01|5904.01|10
1655666110000|2022-06-19 19:15:10|6026.46|5906.46|6028.91|5908.91|6028.91|5908.91|6026.43|5906.43|10
1655666120000|2022-06-19 19:15:20|6028.93|5908.93|6030.27|5910.27|6030.27|5910.27|6028.33|5908.33|10
1655666130000|2022-06-19 19:15:30|6030.24|5910.24|6029.11|5909.11|6030.24|5910.24|6028.97|5908.97|10
1655666140000|2022-06-19 19:15:40|6029.05|5909.05|6029.26|5909.26|6029.29|5909.29|6028.41|5908.41|10
1655666150000|2022-06-19 19:15:50|6029.49|5909.49|6031.16|5911.16|6031.16|5911.16|6028.73|5908.73|10
1655666160000|2022-06-19 19:16:00|6030.78|5910.78|6034.06|5914.06|6034.28|5914.28|6030.78|5910.78|10
1655666170000|2022-06-19 19:16:10|6034.11|5914.11|6035.43|5915.43|6035.43|5915.43|6034|5914|10
1655666180000|2022-06-19 19:16:20|6034.94|5914.94|6034.86|5914.86|6035.76|5915.76|6034.42|5914.42|10
1655666190000|2022-06-19 19:16:30|6034.7|5914.7|6034.42|5914.42|6035.64|5915.64|6034.15|5914.15|9
1655666200000|2022-06-19 19:16:40|6034.12|5914.12|6034.17|5914.17|6034.57|5914.57|6033.86|5913.86|10
1655666210000|2022-06-19 19:16:50|6033.84|5913.84|6033.33|5913.33|6034.17|5914.17|6033.33|5913.33|10
1655666220000|2022-06-19 19:17:00|6033.1|5913.1|6031.63|5911.63|6033.33|5913.33|6030.69|5910.69|10
1655666230000|2022-06-19 19:17:10|6030.33|5910.33|6027.17|5907.17|6030.33|5910.33|6027.17|5907.17|10
1655666240000|2022-06-19 19:17:20|6027.12|5907.12|6022.62|5902.62|6027.29|5907.29|6022.62|5902.62|10
1655666250000|2022-06-19 19:17:30|6021.86|5901.86|6014.43|5894.43|6021.86|5901.86|6014.43|5894.43|10
1655666260000|2022-06-19 19:17:40|6012.48|5892.48|6008|5888|6012.48|5892.48|6008|5888|10
1655666270000|2022-06-19 19:17:50|6008.66|5888.66|6008.53|5888.53|6008.83|5888.83|6007.95|5887.95|10
1655666280000|2022-06-19 19:18:00|6008.44|5888.44|6011.34|5891.34|6011.34|5891.34|6008.15|5888.15|10
1655666290000|2022-06-19 19:18:10|6011.96|5891.96|6011.15|5891.15|6012.14|5892.14|6010.85|5890.85|10
1655666300000|2022-06-19 19:18:20|6011.35|5891.35|6012.02|5892.02|6012.02|5892.02|6011.23|5891.23|9
1655666310000|2022-06-19 19:18:30|6012.91|5892.91|6015.99|5895.99|6015.99|5895.99|6012.91|5892.91|10
1655666320000|2022-06-19 19:18:40|6015.63|5895.63|6017.52|5897.52|6017.8|5897.8|6015.63|5895.63|9
1655666330000|2022-06-19 19:18:50|6018.44|5898.44|6016.32|5896.32|6018.49|5898.49|6016.32|5896.32|10
1655666340000|2022-06-19 19:19:00|6016.16|5896.16|6013.53|5893.53|6016.16|5896.16|6013.53|5893.53|10
1655666350000|2022-06-19 19:19:10|6013.31|5893.31|6012.58|5892.58|6013.37|5893.37|6012.58|5892.58|10
1655666360000|2022-06-19 19:19:20|6012.17|5892.17|6008.12|5888.12|6012.17|5892.17|6008.12|5888.12|10
1655666370000|2022-06-19 19:19:30|6008.32|5888.32|6006.94|5886.94|6008.32|5888.32|6006.54|5886.54|10
1655666380000|2022-06-19 19:19:40|6006.7|5886.7|6007.34|5887.34|6007.46|5887.46|6006.56|5886.56|10
1655666390000|2022-06-19 19:19:50|6007.18|5887.18|6008.2|5888.2|6008.49|5888.49|6006.95|5886.95|10
1655666400000|2022-06-19 19:20:00|6007.97|5887.97|6007.76|5887.76|6007.97|5887.97|6007.27|5887.27|9
1655666410000|2022-06-19 19:20:10|6006.95|5886.95|6004.86|5884.86|6006.95|5886.95|6004.83|5884.83|10
1655666420000|2022-06-19 19:20:20|6004.97|5884.97|6003.23|5883.23|6004.97|5884.97|6003.08|5883.08|10
1655666430000|2022-06-19 19:20:30|6002.88|5882.88|6000.84|5880.84|6002.94|5882.94|6000.84|5880.84|10
1655666440000|2022-06-19 19:20:40|6000.07|5880.07|5997.9|5877.9|6000.07|5880.07|5997.52|5877.52|10
1655666450000|2022-06-19 19:20:50|5997.81|5877.81|5997.56|5877.56|5997.86|5877.86|5997.11|5877.11|10
1655666460000|2022-06-19 19:21:00|5997.33|5877.33|5995.84|5875.84|5997.49|5877.49|5995.84|5875.84|10
1655666470000|2022-06-19 19:21:10|5996.42|5876.42|5998.83|5878.83|5998.83|5878.83|5996.42|5876.42|10
1655666480000|2022-06-19 19:21:20|5997.87|5877.87|6001.3|5881.3|6001.79|5881.79|5997.87|5877.87|10
1655666490000|2022-06-19 19:21:30|6000.96|5880.96|6004.14|5884.14|6004.14|5884.14|6000.96|5880.96|10
1655666500000|2022-06-19 19:21:40|6004.29|5884.29|6006.02|5886.02|6006.02|5886.02|6003.85|5883.85|10
1655666510000|2022-06-19 19:21:50|6006.49|5886.49|6008.58|5888.58|6008.58|5888.58|6006.42|5886.42|10
1655666520000|2022-06-19 19:22:00|6007.9|5887.9|6010.82|5890.82|6010.91|5890.91|6007.9|5887.9|10
1655666530000|2022-06-19 19:22:10|6012.5|5892.5|6015.01|5895.01|6015.01|5895.01|6012.5|5892.5|10
1655666540000|2022-06-19 19:22:20|6014.49|5894.49|6016.89|5896.89|6016.94|5896.94|6014.49|5894.49|9
1655666550000|2022-06-19 19:22:30|6016.25|5896.25|6017.45|5897.45|6017.58|5897.58|6016.18|5896.18|10
1655666560000|2022-06-19 19:22:40|6017.51|5897.51|6017.71|5897.71|6017.73|5897.73|6017.14|5897.14|10
1655666570000|2022-06-19 19:22:50|6018.28|5898.28|6020.4|5900.4|6020.4|5900.4|6018.28|5898.28|10
1655666580000|2022-06-19 19:23:00|6020.2|5900.2|6020.87|5900.87|6020.96|5900.96|6020.01|5900.01|9
1655666590000|2022-06-19 19:23:10|6020.73|5900.73|6020.38|5900.38|6020.95|5900.95|6020.38|5900.38|10
1655666600000|2022-06-19 19:23:20|6020.19|5900.19|6019.38|5899.38|6020.29|5900.29|6019.3|5899.3|9
1655666610000|2022-06-19 19:23:30|6019.55|5899.55|6019.41|5899.41|6019.69|5899.69|6019.04|5899.04|10
1655666620000|2022-06-19 19:23:40|6019.22|5899.22|6020.94|5900.94|6020.94|5900.94|6018.86|5898.86|10
1655666630000|2022-06-19 19:23:50|6021.3|5901.3|6021.9|5901.9|6021.9|5901.9|6020.97|5900.97|10
1655666640000|2022-06-19 19:24:00|6021.42|5901.42|6021.99|5901.99|6021.99|5901.99|6021.09|5901.09|10
1655666650000|2022-06-19 19:24:10|6022.38|5902.38|6024.62|5904.62|6024.62|5904.62|6022.16|5902.16|10
1655666660000|2022-06-19 19:24:20|6024.94|5904.94|6026.28|5906.28|6026.49|5906.49|6024.94|5904.94|9
1655666670000|2022-06-19 19:24:30|6026.63|5906.63|6025.86|5905.86|6026.63|5906.63|6025.57|5905.57|10
1655666680000|2022-06-19 19:24:40|6025.71|5905.71|6025.79|5905.79|6025.86|5905.86|6025.64|5905.64|9
1655666690000|2022-06-19 19:24:50|6025.65|5905.65|6025.01|5905.01|6026.07|5906.07|6024.7|5904.7|10
1655666700000|2022-06-19 19:25:00|6024.97|5904.97|6023.9|5903.9|6025.14|5905.14|6023.9|5903.9|10
1655666710000|2022-06-19 19:25:10|6024.07|5904.07|6024.32|5904.32|6024.33|5904.33|6023.69|5903.69|10
1655666720000|2022-06-19 19:25:20|6024.45|5904.45|6025.96|5905.96|6025.96|5905.96|6024.45|5904.45|10
1655666730000|2022-06-19 19:25:30|6026.12|5906.12|6028.9|5908.9|6028.9|5908.9|6025.99|5905.99|10
1655666740000|2022-06-19 19:25:40|6028.94|5908.94|6029.42|5909.42|6029.93|5909.93|6027.99|5907.99|10
1655666750000|2022-06-19 19:25:50|6027.42|5907.42|6026.99|5906.99|6029.05|5909.05|6026.56|5906.56|9
1655666760000|2022-06-19 19:26:00|6027.24|5907.24|6025.67|5905.67|6027.71|5907.71|6025.34|5905.34|10
1655666770000|2022-06-19 19:26:10|6025.41|5905.41|6024.07|5904.07|6025.6|5905.6|6024.04|5904.04|10
1655666780000|2022-06-19 19:26:20|6024.06|5904.06|6025.45|5905.45|6025.45|5905.45|6024.06|5904.06|9
1655666790000|2022-06-19 19:26:30|6025.06|5905.06|6028.43|5908.43|6028.44|5908.44|6025.06|5905.06|10
1655666800000|2022-06-19 19:26:40|6028.56|5908.56|6033.71|5913.71|6033.71|5913.71|6028.44|5908.44|10
1655666810000|2022-06-19 19:26:50|6034.12|5914.12|6034.15|5914.15|6035.28|5915.28|6033.91|5913.91|10
1655666820000|2022-06-19 19:27:00|6034.39|5914.39|6034.96|5914.96|6035.04|5915.04|6033.97|5913.97|10
1655666830000|2022-06-19 19:27:10|6034.97|5914.97|6036.04|5916.04|6036.04|5916.04|6034.79|5914.79|10
1655666840000|2022-06-19 19:27:20|6036.14|5916.14|6037.43|5917.43|6037.43|5917.43|6035.99|5915.99|10
1655666850000|2022-06-19 19:27:30|6037.8|5917.8|6041.99|5921.99|6041.99|5921.99|6037.8|5917.8|10
1655666860000|2022-06-19 19:27:40|6042.44|5922.44|6045.2|5925.2|6045.22|5925.22|6042.44|5922.44|10
1655666870000|2022-06-19 19:27:50|6045.53|5925.53|6047.1|5927.1|6047.1|5927.1|6045.35|5925.35|10
1655666880000|2022-06-19 19:28:00|6046.97|5926.97|6044.07|5924.07|6047.29|5927.29|6044.07|5924.07|10
1655666890000|2022-06-19 19:28:10|6044.23|5924.23|6040.34|5920.34|6044.35|5924.35|6040.34|5920.34|10
1655666900000|2022-06-19 19:28:20|6040.32|5920.32|6035.53|5915.53|6040.62|5920.62|6035.53|5915.53|10
1655666910000|2022-06-19 19:28:30|6035.5|5915.5|6033.76|5913.76|6035.57|5915.57|6033.67|5913.67|10
1655666920000|2022-06-19 19:28:40|6033.72|5913.72|6032.9|5912.9|6033.94|5913.94|6032.9|5912.9|10
1655666930000|2022-06-19 19:28:50|6032.8|5912.8|6032.25|5912.25|6032.8|5912.8|6032.25|5912.25|10
1655666940000|2022-06-19 19:29:00|6031.85|5911.85|6031.47|5911.47|6032.11|5912.11|6031.47|5911.47|10
1655666950000|2022-06-19 19:29:10|6031.65|5911.65|6032.61|5912.61|6032.61|5912.61|6031.6|5911.6|10
1655666960000|2022-06-19 19:29:20|6032.83|5912.83|6033.98|5913.98|6034.07|5914.07|6032.83|5912.83|9
1655666970000|2022-06-19 19:29:30|6033.66|5913.66|6036.4|5916.4|6036.4|5916.4|6033.66|5913.66|10
1655666980000|2022-06-19 19:29:40|6037.32|5917.32|6039.62|5919.62|6039.62|5919.62|6037.32|5917.32|10
1655666990000|2022-06-19 19:29:50|6040.07|5920.07|6044.11|5924.11|6044.27|5924.27|6039.99|5919.99|10
1655667000000|2022-06-19 19:30:00|6044.5|5924.5|6043.42|5923.42|6045.25|5925.25|6043.42|5923.42|10
1655667010000|2022-06-19 19:30:10|6043.27|5923.27|6040.05|5920.05|6043.92|5923.92|6040.05|5920.05|10
1655667020000|2022-06-19 19:30:20|6040.24|5920.24|6042.86|5922.86|6042.98|5922.98|6040.19|5920.19|10
1655667030000|2022-06-19 19:30:30|6043.07|5923.07|6048.8|5920.8|6048.8|5923.07|6043.07|5918.96|9
1655667040000|2022-06-19 19:30:40|6048.63|5920.63|6047.71|5919.71|6048.63|5920.63|6047.43|5919.43|10
1655667050000|2022-06-19 19:30:50|6047.56|5919.56|6047.22|5919.22|6047.56|5919.56|6046.81|5918.81|10
1655667060000|2022-06-19 19:31:00|6047.15|5919.15|6046.63|5918.63|6047.25|5919.25|6046.63|5918.63|10
1655667070000|2022-06-19 19:31:10|6046.98|5918.98|6044.42|5916.42|6046.98|5918.98|6044.31|5916.31|10
1655667080000|2022-06-19 19:31:20|6044.48|5916.48|6041.84|5913.84|6044.48|5916.48|6041.84|5913.84|10
1655667090000|2022-06-19 19:31:30|6040.89|5912.89|6039.31|5911.31|6040.9|5912.9|6038.62|5910.62|10
1655667100000|2022-06-19 19:31:40|6038.79|5910.79|6038.38|5910.38|6038.79|5910.79|6037.96|5909.96|10
1655667110000|2022-06-19 19:31:50|6038.83|5910.83|6039.92|5911.92|6040.03|5912.03|6038.72|5910.72|10
1655667120000|2022-06-19 19:32:00|6039.27|5911.27|6041.69|5913.69|6041.69|5913.69|6039.27|5911.27|10
1655667130000|2022-06-19 19:32:10|6041.85|5913.85|6044.39|5916.39|6044.62|5916.62|6041.85|5913.85|10
1655667140000|2022-06-19 19:32:20|6044.43|5916.43|6044.25|5916.25|6044.97|5916.97|6044.25|5916.25|10
1655667150000|2022-06-19 19:32:30|6044.24|5916.24|6045.82|5917.82|6045.82|5917.82|6044.24|5916.24|10
1655667160000|2022-06-19 19:32:40|6046.51|5918.51|6048.85|5920.85|6048.85|5920.85|6046.19|5918.19|10
1655667170000|2022-06-19 19:32:50|6049.26|5921.26|6051.63|5923.63|6051.63|5923.63|6049.26|5921.26|10
1655667180000|2022-06-19 19:33:00|6051.62|5923.62|6054.93|5926.93|6054.93|5926.93|6051.49|5923.49|10
1655667190000|2022-06-19 19:33:10|6054.92|5926.92|6060.46|5932.46|6060.57|5932.57|6054.92|5926.92|10
1655667200000|2022-06-19 19:33:20|6062.59|5934.59|6063.46|5935.46|6064.73|5936.73|6062.59|5934.59|10
1655667210000|2022-06-19 19:33:30|6064.17|5936.17|6066.27|5938.27|6066.27|5938.27|6063.08|5935.08|10
1655667220000|2022-06-19 19:33:40|6066.78|5938.78|6069.57|5941.57|6069.97|5941.97|6066.78|5938.78|10
1655667230000|2022-06-19 19:33:50|6068.84|5940.84|6065.89|5937.89|6068.84|5940.84|6065.89|5937.89|10
1655667240000|2022-06-19 19:34:00|6066.07|5938.07|6064.81|5936.81|6066.07|5938.07|6064.81|5936.81|10
1655667250000|2022-06-19 19:34:10|6065.16|5937.16|6064.44|5936.44|6065.16|5937.16|6064.25|5936.25|10
1655667260000|2022-06-19 19:34:20|6064.23|5936.23|6065.14|5937.14|6065.61|5937.61|6064.21|5936.21|10
1655667270000|2022-06-19 19:34:30|6064.97|5936.97|6066.59|5938.59|6066.59|5938.59|6064.81|5936.81|10
1655667280000|2022-06-19 19:34:40|6066.46|5938.46|6067.2|5939.2|6067.81|5939.81|6066.46|5938.46|10
1655667290000|2022-06-19 19:34:50|6066.97|5938.97|6067.12|5939.12|6067.51|5939.51|6066.4|5938.4|10
1655667300000|2022-06-19 19:35:00|6067.63|5939.63|6068.86|5940.86|6069.05|5941.05|6067.63|5939.63|10
1655667310000|2022-06-19 19:35:10|6069.2|5941.2|6070.44|5942.44|6070.44|5942.44|6069.16|5941.16|10
1655667320000|2022-06-19 19:35:20|6070.31|5942.31|6071.03|5943.03|6071.03|5943.03|6070.31|5942.31|9
1655667330000|2022-06-19 19:35:30|6071.02|5943.02|6070.25|5942.25|6071.25|5943.25|6069.99|5941.99|10
1655667340000|2022-06-19 19:35:40|6070.49|5942.49|6071.2|5943.2|6071.34|5943.34|6069.99|5941.99|10
1655667350000|2022-06-19 19:35:50|6071.18|5943.18|6070.46|5942.46|6071.95|5943.95|6070.46|5942.46|10
1655667360000|2022-06-19 19:36:00|6071.01|5943.01|6071.32|5943.32|6071.79|5943.79|6071.01|5943.01|10
1655667370000|2022-06-19 19:36:10|6071.81|5943.81|6072.37|5944.37|6072.37|5944.37|6071.58|5943.58|10
1655667380000|2022-06-19 19:36:20|6072.15|5944.15|6079.14|5951.14|6079.14|5951.14|6072.15|5944.15|10
1655667390000|2022-06-19 19:36:30|6079.43|5951.43|6082.8|5954.8|6083.01|5955.01|6079.29|5951.29|10
1655667400000|2022-06-19 19:36:40|6083.14|5955.14|6082.82|5954.82|6083.4|5955.4|6082.46|5954.46|9
1655667410000|2022-06-19 19:36:50|6082.73|5954.73|6080.43|5952.43|6082.85|5954.85|6080.11|5952.11|10
1655667420000|2022-06-19 19:37:00|6080.36|5952.36|6079.43|5951.43|6080.36|5952.36|6079.35|5951.35|10
1655667430000|2022-06-19 19:37:10|6079.1|5951.1|6077.61|5949.61|6079.1|5951.1|6077.61|5949.61|10
1655667440000|2022-06-19 19:37:20|6076.86|5948.86|6071.05|5943.05|6076.86|5948.86|6071.05|5943.05|10
1655667450000|2022-06-19 19:37:30|6070.65|5942.65|6066.65|5938.65|6070.65|5942.65|6066.65|5938.65|10
1655667460000|2022-06-19 19:37:40|6066.71|5938.71|6065|5937|6066.71|5938.71|6065|5937|10
1655667470000|2022-06-19 19:37:50|6064.71|5936.71|6061.48|5933.48|6064.95|5936.95|6061.48|5933.48|10
1655667480000|2022-06-19 19:38:00|6061.69|5933.69|6060.33|5932.33|6061.69|5933.69|6059.84|5931.84|9
1655667490000|2022-06-19 19:38:10|6060.9|5932.9|6061.7|5933.7|6061.72|5933.72|6060.9|5932.9|10
1655667500000|2022-06-19 19:38:20|6061.97|5933.97|6064.73|5936.73|6064.73|5936.73|6061.97|5933.97|10
1655667510000|2022-06-19 19:38:30|6064.92|5936.92|6065.61|5937.61|6065.61|5937.61|6064.6|5936.6|10
1655667520000|2022-06-19 19:38:40|6065.55|5937.55|6067.05|5939.05|6067.05|5939.05|6065.41|5937.41|10
1655667530000|2022-06-19 19:38:50|6067.27|5939.27|6066.8|5938.8|6067.31|5939.31|6066.8|5938.8|8
1655667540000|2022-06-19 19:39:00|6066.81|5938.81|6065.78|5937.78|6066.81|5938.81|6065.53|5937.53|9
1655667550000|2022-06-19 19:39:10|6065.62|5937.62|6064.29|5936.29|6066.25|5938.25|6064.29|5936.29|10
1655667560000|2022-06-19 19:39:20|6064.09|5936.09|6062.96|5934.96|6064.09|5936.09|6062.85|5934.85|10
1655667570000|2022-06-19 19:39:30|6062.75|5934.75|6061.67|5933.67|6062.75|5934.75|6061.43|5933.43|10
1655667580000|2022-06-19 19:39:40|6060.99|5932.99|6058.6|5930.6|6061.04|5933.04|6058.6|5930.6|10
1655667590000|2022-06-19 19:39:50|6058.69|5930.69|6055.25|5927.25|6058.69|5930.69|6055.25|5927.25|10
1655667600000|2022-06-19 19:40:00|6055.02|5927.02|6053.09|5925.09|6055.02|5927.02|6053.09|5925.09|10
1655667610000|2022-06-19 19:40:10|6052.84|5924.84|6052.51|5924.51|6053.03|5925.03|6051.84|5923.84|10
1655667620000|2022-06-19 19:40:20|6051.77|5923.77|6052.43|5924.43|6052.43|5924.43|6050.77|5922.77|10
1655667630000|2022-06-19 19:40:30|6052.77|5924.77|6053.31|5925.31|6054.23|5926.23|6052.52|5924.52|10
1655667640000|2022-06-19 19:40:40|6053.72|5925.72|6054.8|5926.8|6054.8|5926.8|6053.27|5925.27|10
1655667650000|2022-06-19 19:40:50|6055.03|5927.03|6055.75|5927.75|6055.77|5927.77|6054.92|5926.92|9
1655667660000|2022-06-19 19:41:00|6055.55|5927.55|6055.49|5927.49|6056.09|5928.09|6055.39|5927.39|10
1655667670000|2022-06-19 19:41:10|6055.9|5927.9|6058.29|5930.29|6058.29|5930.29|6055.62|5927.62|9
1655667680000|2022-06-19 19:41:20|6058.64|5930.64|6059.24|5931.24|6059.3|5931.3|6057.99|5929.99|10
1655667690000|2022-06-19 19:41:30|6059.29|5931.29|6061.17|5933.17|6061.17|5933.17|6059.29|5931.29|10
1655667700000|2022-06-19 19:41:40|6060.92|5932.92|6061.29|5933.29|6061.4|5933.4|6060.64|5932.64|10
1655667710000|2022-06-19 19:41:50|6061.45|5933.45|6064.18|5936.18|6064.18|5936.18|6061.45|5933.45|9
1655667720000|2022-06-19 19:42:00|6065.13|5937.13|6066.37|5938.37|6066.74|5938.74|6065.13|5937.13|10
1655667730000|2022-06-19 19:42:10|6066.27|5938.27|6064.04|5936.04|6066.27|5938.27|6064.04|5936.04|10
1655667740000|2022-06-19 19:42:20|6063.42|5935.42|6065.97|5937.97|6065.97|5937.97|6063.42|5935.42|10
1655667750000|2022-06-19 19:42:30|6066.67|5938.67|6067.2|5939.2|6067.55|5939.55|6066.67|5938.67|10
1655667760000|2022-06-19 19:42:40|6067.99|5939.99|6069.83|5941.83|6069.83|5941.83|6067.91|5939.91|10
1655667770000|2022-06-19 19:42:50|6069.96|5941.96|6068.99|5940.99|6069.96|5941.96|6068.38|5940.38|10
1655667780000|2022-06-19 19:43:00|6068.64|5940.64|6069.66|5941.66|6069.83|5941.83|6068.64|5940.64|10
1655667790000|2022-06-19 19:43:10|6069.02|5941.02|6068.81|5940.81|6069.21|5941.21|6068.72|5940.72|10
1655667800000|2022-06-19 19:43:20|6069.2|5941.2|6070.46|5942.46|6070.46|5942.46|6069.2|5941.2|10
1655667810000|2022-06-19 19:43:30|6070.47|5942.47|6071.33|5943.33|6071.33|5943.33|6070.43|5942.43|10
1655667820000|2022-06-19 19:43:40|6071.48|5943.48|6073.54|5945.54|6073.78|5945.78|6071.48|5943.48|10
1655667830000|2022-06-19 19:43:50|6074.81|5946.81|6078.46|5950.46|6078.46|5950.46|6074.25|5946.25|9
1655667840000|2022-06-19 19:44:00|6078.39|5950.39|6082.75|5954.75|6082.75|5954.75|6078.39|5950.39|10
1655667850000|2022-06-19 19:44:10|6081.93|5953.93|6080.91|5952.91|6082.14|5954.14|6080.91|5952.91|10
1655667860000|2022-06-19 19:44:20|6080.25|5952.25|6078.31|5950.31|6080.25|5952.25|6078.31|5950.31|10
1655667870000|2022-06-19 19:44:30|6078.45|5950.45|6077.7|5949.7|6078.88|5950.88|6077.7|5949.7|10
1655667880000|2022-06-19 19:44:40|6079.63|5951.63|6080.35|5952.35|6080.84|5952.84|6078.34|5950.34|10
1655667890000|2022-06-19 19:44:50|6076.98|5948.98|6074.59|5946.59|6078.65|5950.65|6073.51|5945.51|10
1655667900000|2022-06-19 19:45:00|6074.06|5946.06|6071.88|5943.88|6074.06|5946.06|6071.88|5943.88|10
1655667910000|2022-06-19 19:45:10|6071.74|5943.74|6070.03|5942.03|6072.27|5944.27|6070.03|5942.03|10
1655667920000|2022-06-19 19:45:20|6069.74|5941.74|6066.28|5938.28|6069.74|5941.74|6066.01|5938.01|10
1655667930000|2022-06-19 19:45:30|6066.48|5938.48|6066.46|5938.46|6066.86|5938.86|6065.45|5937.45|10
1655667940000|2022-06-19 19:45:40|6066.38|5938.38|6064.45|5936.45|6066.42|5938.42|6064.43|5936.43|10
1655667950000|2022-06-19 19:45:50|6065.81|5937.81|6071.11|5943.11|6071.11|5943.11|6065.24|5937.24|10
1655667960000|2022-06-19 19:46:00|6069.07|5941.07|6080.82|5952.82|6080.82|5952.82|6068.95|5940.95|10
1655667970000|2022-06-19 19:46:10|6081.27|5953.27|6083.7|5955.7|6083.78|5955.78|6081.18|5953.18|10
1655667980000|2022-06-19 19:46:20|6083.58|5955.58|6084.82|5956.82|6084.99|5956.99|6083.53|5955.53|10
1655667990000|2022-06-19 19:46:30|6086.63|5958.63|6086.2|5958.2|6086.63|5958.63|6086.2|5958.2|10
1655668000000|2022-06-19 19:46:40|6086.52|5958.52|6087.62|5959.62|6087.62|5959.62|6086.52|5958.52|10
1655668010000|2022-06-19 19:46:50|6087.72|5959.72|6087.45|5959.45|6087.96|5959.96|6087.44|5959.44|10
1655668020000|2022-06-19 19:47:00|6087.27|5959.27|6087.52|5959.52|6087.81|5959.81|6087.1|5959.1|10
1655668030000|2022-06-19 19:47:10|6087.02|5959.02|6088.1|5960.1|6088.21|5960.21|6086.86|5958.86|10
1655668040000|2022-06-19 19:47:20|6087.83|5959.83|6091.07|5963.07|6091.07|5963.07|6087.62|5959.62|10
1655668050000|2022-06-19 19:47:30|6091.47|5963.47|6093.61|5965.61|6093.61|5965.61|6091.47|5963.47|10
1655668060000|2022-06-19 19:47:40|6093.65|5965.65|6093.11|5965.11|6094.48|5966.48|6092.9|5964.9|10
1655668070000|2022-06-19 19:47:50|6093.34|5965.34|6092.87|5964.87|6094.63|5966.63|6092.87|5964.87|10
1655668080000|2022-06-19 19:48:00|6092.2|5964.2|6080.1|5952.1|6092.2|5964.2|6080.1|5952.1|10
1655668090000|2022-06-19 19:48:10|6079.57|5951.57|6075.1|5947.1|6079.57|5951.57|6075.1|5947.1|10
1655668100000|2022-06-19 19:48:20|6074.87|5946.87|6071.81|5943.81|6074.87|5946.87|6071.81|5943.81|10
1655668110000|2022-06-19 19:48:30|6071.91|5943.91|6069.25|5941.25|6071.91|5943.91|6069.25|5941.25|10
1655668120000|2022-06-19 19:48:40|6068.74|5940.74|6064.52|5936.52|6068.74|5940.74|6064.52|5936.52|10
1655668130000|2022-06-19 19:48:50|6063.98|5935.98|6061.42|5933.42|6063.98|5935.98|6061.12|5933.12|10
1655668140000|2022-06-19 19:49:00|6061.5|5933.5|6064.88|5936.88|6065.2|5937.2|6061.5|5933.5|10
1655668150000|2022-06-19 19:49:10|6064.89|5936.89|6064.82|5936.82|6065.13|5937.13|6063.91|5935.91|10
1655668160000|2022-06-19 19:49:20|6065.04|5937.04|6067.09|5939.09|6067.91|5939.91|6064.85|5936.85|10
1655668170000|2022-06-19 19:49:30|6067.67|5939.67|6071.6|5943.6|6071.6|5943.6|6067.67|5939.67|10
1655668180000|2022-06-19 19:49:40|6071.69|5943.69|6072.82|5944.82|6072.93|5944.93|6071.69|5943.69|10
1655668190000|2022-06-19 19:49:50|6072.94|5944.94|6072.39|5944.39|6073.1|5945.1|6072.39|5944.39|9
1655668200000|2022-06-19 19:50:00|6072.19|5944.19|6071.46|5943.46|6072.49|5944.49|6071.02|5943.02|10
1655668210000|2022-06-19 19:50:10|6071.9|5943.9|6076.9|5948.9|6076.9|5948.9|6071.9|5943.9|10
1655668220000|2022-06-19 19:50:20|6077.58|5949.58|6081.13|5953.13|6081.38|5953.38|6077.58|5949.58|10
1655668230000|2022-06-19 19:50:30|6082.74|5954.74|6083.64|5955.64|6085.17|5957.17|6081.54|5953.54|10
1655668240000|2022-06-19 19:50:40|6082.6|5954.6|6081.47|5953.47|6082.69|5954.69|6081.34|5953.34|10
1655668250000|2022-06-19 19:50:50|6081.44|5953.44|6080.44|5952.44|6081.44|5953.44|6080.44|5952.44|10
1655668260000|2022-06-19 19:51:00|6080.32|5952.32|6079.37|5951.37|6080.32|5952.32|6079.22|5951.22|10
1655668270000|2022-06-19 19:51:10|6079.13|5951.13|6078.17|5950.17|6079.23|5951.23|6077.96|5949.96|10
1655668280000|2022-06-19 19:51:20|6077.75|5949.75|6078.07|5950.07|6078.32|5950.32|6077.75|5949.75|10
1655668290000|2022-06-19 19:51:30|6078.58|5950.58|6077.31|5949.31|6078.58|5950.58|6077.31|5949.31|10
1655668300000|2022-06-19 19:51:40|6077.32|5949.32|6078.34|5950.34|6078.34|5950.34|6077.18|5949.18|10
1655668310000|2022-06-19 19:51:50|6078.78|5950.78|6078.98|5950.98|6079.3|5951.3|6078.61|5950.61|10
1655668320000|2022-06-19 19:52:00|6079.28|5951.28|6079.51|5951.51|6080.06|5952.06|6079.28|5951.28|10
1655668330000|2022-06-19 19:52:10|6079.65|5951.65|6078.94|5950.94|6079.66|5951.66|6078.92|5950.92|10
1655668340000|2022-06-19 19:52:20|6078.41|5950.41|6077.44|5949.44|6078.41|5950.41|6077.27|5949.27|10
1655668350000|2022-06-19 19:52:30|6077.38|5949.38|6077.01|5949.01|6077.51|5949.51|6076.94|5948.94|9
1655668360000|2022-06-19 19:52:40|6076.89|5948.89|6075.98|5947.98|6076.97|5948.97|6075.98|5947.98|10
1655668370000|2022-06-19 19:52:50|6075.74|5947.74|6070.83|5942.83|6075.74|5947.74|6070.83|5942.83|10
1655668380000|2022-06-19 19:53:00|6070.63|5942.63|6068.91|5940.91|6070.63|5942.63|6068.6|5940.6|10
1655668390000|2022-06-19 19:53:10|6068.03|5940.03|6069.72|5941.72|6069.72|5941.72|6067.29|5939.29|10
1655668400000|2022-06-19 19:53:20|6069.37|5941.37|6070.03|5942.03|6070.18|5942.18|6069.35|5941.35|9
1655668410000|2022-06-19 19:53:30|6068.84|5940.84|6068.2|5940.2|6069.23|5941.23|6068.19|5940.19|10
1655668420000|2022-06-19 19:53:40|6067.94|5939.94|6063.99|5935.99|6067.94|5939.94|6063.99|5935.99|9
1655668430000|2022-06-19 19:53:50|6063.58|5935.58|6060.96|5932.96|6063.82|5935.82|6060.89|5932.89|9
1655668440000|2022-06-19 19:54:00|6061.43|5933.43|6058.13|5930.13|6061.43|5933.43|6058.13|5930.13|10
1655668450000|2022-06-19 19:54:10|6058.24|5930.24|6057.76|5929.76|6058.32|5930.32|6057.65|5929.65|10
1655668460000|2022-06-19 19:54:20|6057.62|5929.62|6057.99|5929.99|6058.73|5930.73|6057.03|5929.03|10
1655668470000|2022-06-19 19:54:30|6058.49|5930.49|6058.67|5930.67|6060.09|5932.09|6058.49|5930.49|9
1655668480000|2022-06-19 19:54:40|6058.57|5930.57|6058.29|5930.29|6058.7|5930.7|6057.07|5929.07|10
1655668490000|2022-06-19 19:54:50|6057.78|5929.78|6057.77|5929.77|6058.31|5930.31|6057.74|5929.74|10
1655668500000|2022-06-19 19:55:00|6057.88|5929.88|6056.72|5928.72|6058.21|5930.21|6056.41|5928.41|10
1655668510000|2022-06-19 19:55:10|6056.49|5928.49|6057.11|5929.11|6057.11|5929.11|6055.18|5927.18|10
1655668520000|2022-06-19 19:55:20|6056.98|5928.98|6058.43|5930.43|6058.88|5930.88|6056.37|5928.37|10
1655668530000|2022-06-19 19:55:30|6058.29|5930.29|6058.97|5930.97|6059.72|5931.72|6058.29|5930.29|10
1655668540000|2022-06-19 19:55:40|6058.65|5930.65|6058.6|5930.6|6059.79|5931.79|6058.5|5930.5|10
1655668550000|2022-06-19 19:55:50|6058.33|5930.33|6058.14|5930.14|6059.37|5931.37|6058.14|5930.14|10
1655668560000|2022-06-19 19:56:00|6058.25|5930.25|6055.77|5927.77|6058.25|5930.25|6055.74|5927.74|10
1655668570000|2022-06-19 19:56:10|6055.51|5927.51|6054.8|5926.8|6055.92|5927.92|6054.8|5926.8|10
1655668580000|2022-06-19 19:56:20|6054.61|5926.61|6054.6|5926.6|6054.61|5926.61|6053.47|5925.47|10
1655668590000|2022-06-19 19:56:30|6053.44|5925.44|6055.65|5927.65|6055.65|5927.65|6053.44|5925.44|10
1655668600000|2022-06-19 19:56:40|6055.41|5927.41|6062.16|5934.16|6062.63|5934.63|6055.41|5927.41|10
1655668610000|2022-06-19 19:56:50|6062.92|5934.92|6071.57|5943.57|6071.57|5943.57|6062.92|5934.92|10
1655668620000|2022-06-19 19:57:00|6071.65|5943.65|6073.43|5945.43|6073.88|5945.88|6071.65|5943.65|10
1655668630000|2022-06-19 19:57:10|6073.49|5945.49|6074.92|5946.92|6074.97|5946.97|6073.49|5945.49|10
1655668640000|2022-06-19 19:57:20|6074.72|5946.72|6075.51|5947.51|6075.54|5947.54|6074.15|5946.15|10
1655668650000|2022-06-19 19:57:30|6076.35|5948.35|6077.3|5949.3|6077.3|5949.3|6076.35|5948.35|10
1655668660000|2022-06-19 19:57:40|6077.22|5949.22|6077.39|5949.39|6077.43|5949.43|6077.13|5949.13|10
1655668670000|2022-06-19 19:57:50|6077.08|5949.08|6076.59|5948.59|6077.3|5949.3|6076.59|5948.59|9
1655668680000|2022-06-19 19:58:00|6076.34|5948.34|6074.54|5946.54|6076.34|5948.34|6074.51|5946.51|10
1655668690000|2022-06-19 19:58:10|6074.69|5946.69|6069.27|5941.27|6074.69|5946.69|6069.27|5941.27|10
1655668700000|2022-06-19 19:58:20|6069.5|5941.5|6068.79|5940.79|6069.91|5941.91|6068.79|5940.79|10
1655668710000|2022-06-19 19:58:30|6069.02|5941.02|6061.21|5933.21|6069.02|5941.02|6061.21|5933.21|10
1655668720000|2022-06-19 19:58:40|6060.81|5932.81|6057.59|5929.59|6061.47|5933.47|6057.59|5929.59|10
1655668730000|2022-06-19 19:58:50|6057.69|5929.69|6053.9|5925.9|6057.69|5929.69|6053.9|5925.9|10
1655668740000|2022-06-19 19:59:00|6054.52|5926.52|6053.99|5925.99|6054.52|5926.52|6053.47|5925.47|10
1655668750000|2022-06-19 19:59:10|6053.8|5925.8|6051.9|5923.9|6053.8|5925.8|6051.9|5923.9|10
1655668760000|2022-06-19 19:59:20|6051.54|5923.54|6051.89|5923.89|6052.02|5924.02|6051.54|5923.54|10
1655668770000|2022-06-19 19:59:30|6051.9|5923.9|6052.03|5924.03|6052.03|5924.03|6050.93|5922.93|10
1655668780000|2022-06-19 19:59:40|6052.1|5924.1|6052.31|5924.31|6052.31|5924.31|6051.81|5923.81|9
1655668790000|2022-06-19 19:59:50|6052.05|5924.05|6051.72|5923.72|6052.05|5924.05|6051.48|5923.48|10
1655668800000|2022-06-19 20:00:00|6052.03|5924.03|6052.56|5924.56|6052.68|5924.68|6051.84|5923.84|10
1655668810000|2022-06-19 20:00:10|6053.06|5925.06|6055.15|5927.15|6055.15|5927.15|6052.91|5924.91|10
1655668820000|2022-06-19 20:00:20|6055.66|5927.66|6059.63|5931.63|6059.63|5931.63|6055.32|5927.32|10
1655668830000|2022-06-19 20:00:30|6059.84|5931.84|6063.48|5935.48|6063.48|5935.48|6059.52|5931.52|10
1655668840000|2022-06-19 20:00:40|6063.72|5935.72|6066.7|5938.7|6066.9|5938.9|6063.72|5935.72|10
1655668850000|2022-06-19 20:00:50|6066.15|5938.15|6065.78|5937.78|6066.51|5938.51|6065.04|5937.04|10
1655668860000|2022-06-19 20:01:00|6065.67|5937.67|6063.8|5935.8|6065.67|5937.67|6063.17|5935.17|10
1655668870000|2022-06-19 20:01:10|6063.5|5935.5|6062.11|5934.11|6063.5|5935.5|6061.7|5933.7|10
1655668880000|2022-06-19 20:01:20|6061.98|5933.98|6059.32|5931.32|6061.98|5933.98|6059.32|5931.32|10
1655668890000|2022-06-19 20:01:30|6059.29|5931.29|6054.6|5926.6|6059.29|5931.29|6054.6|5926.6|9
1655668900000|2022-06-19 20:01:40|6054.47|5926.47|6054.06|5926.06|6054.47|5926.47|6053.21|5925.21|10
1655668910000|2022-06-19 20:01:50|6053.6|5925.6|6050.53|5922.53|6054.43|5926.43|6050.48|5922.48|10
1655668920000|2022-06-19 20:02:00|6050.39|5922.39|6049.34|5921.34|6050.39|5922.39|6049.26|5921.26|9
1655668930000|2022-06-19 20:02:10|6048.71|5920.71|6050.81|5922.81|6050.81|5922.81|6048.71|5920.71|9
1655668940000|2022-06-19 20:02:20|6051.21|5923.21|6052.89|5924.89|6052.89|5924.89|6051.21|5923.21|10
1655668950000|2022-06-19 20:02:30|6053.05|5925.05|6053.86|5925.86|6053.86|5925.86|6052.96|5924.96|9
1655668960000|2022-06-19 20:02:40|6053.21|5925.21|6052.55|5924.55|6053.49|5925.49|6052.55|5924.55|9
1655668970000|2022-06-19 20:02:50|6052.34|5924.34|6051.6|5923.6|6052.4|5924.4|6051.6|5923.6|10
1655668980000|2022-06-19 20:03:00|6051.72|5923.72|6052.16|5924.16|6052.16|5924.16|6051.56|5923.56|10
1655668990000|2022-06-19 20:03:10|6051.97|5923.97|6049.54|5921.54|6051.97|5923.97|6049.54|5921.54|10
1655669000000|2022-06-19 20:03:20|6049.05|5921.05|6046.68|5918.68|6049.05|5921.05|6045.83|5917.83|10
1655669010000|2022-06-19 20:03:30|6047.31|5919.31|6050.17|5922.17|6050.17|5922.17|6047.31|5919.31|10
1655669020000|2022-06-19 20:03:40|6050.56|5922.56|6051.51|5923.51|6052.15|5924.15|6050.56|5922.56|10
1655669030000|2022-06-19 20:03:50|6050.97|5922.97|6048.89|5920.89|6050.97|5922.97|6048.89|5920.89|9
1655669040000|2022-06-19 20:04:00|6047.29|5919.29|6046.17|5918.17|6048.06|5920.06|6046.03|5918.03|10
1655669050000|2022-06-19 20:04:10|6045.83|5917.83|6045.75|5917.75|6046.59|5918.59|6045.73|5917.73|10
1655669060000|2022-06-19 20:04:20|6045.82|5917.82|6045.28|5917.28|6045.82|5917.82|6045.06|5917.06|9
1655669070000|2022-06-19 20:04:30|6044.81|5916.81|6046.38|5918.38|6046.38|5918.38|6044.81|5916.81|10
1655669080000|2022-06-19 20:04:40|6045.9|5917.9|6046.13|5918.13|6047.05|5919.05|6045.84|5917.84|10
1655669090000|2022-06-19 20:04:50|6046.27|5918.27|6047.55|5919.55|6047.55|5919.55|6046.27|5918.27|10
1655669100000|2022-06-19 20:05:00|6048.08|5920.08|6048.81|5920.81|6049.09|5921.09|6048.08|5920.08|10
1655669110000|2022-06-19 20:05:10|6048.95|5920.95|6048.48|5920.48|6049.3|5921.3|6048.48|5920.48|10
1655669120000|2022-06-19 20:05:20|6048.2|5920.2|6047.5|5919.5|6048.53|5920.53|6047.5|5919.5|9
1655669130000|2022-06-19 20:05:30|6047.35|5919.35|6048.22|5920.22|6048.27|5920.27|6047.19|5919.19|10
1655669140000|2022-06-19 20:05:40|6048|5920|6048.18|5920.18|6048.6|5920.6|6048|5920|10
1655669150000|2022-06-19 20:05:50|6048.3|5920.3|6048.11|5920.11|6048.3|5920.3|6048.11|5920.11|10
1655669160000|2022-06-19 20:06:00|6048.33|5920.33|6047.79|5919.79|6048.33|5920.33|6047.43|5919.43|10
1655669170000|2022-06-19 20:06:10|6047.6|5919.6|6048.15|5920.15|6048.15|5920.15|6046.98|5918.98|10
1655669180000|2022-06-19 20:06:20|6048.06|5920.06|6049.01|5921.01|6049.55|5921.55|6048.06|5920.06|9
1655669190000|2022-06-19 20:06:30|6049.2|5921.2|6047.34|5919.34|6049.3|5921.3|6047.34|5919.34|10
1655669200000|2022-06-19 20:06:40|6047.2|5919.2|6047.01|5919.01|6047.6|5919.6|6047.01|5919.01|10
1655669210000|2022-06-19 20:06:50|6047.18|5919.18|6046.1|5918.1|6047.22|5919.22|6046.1|5918.1|10
1655669220000|2022-06-19 20:07:00|6046.67|5918.67|6047.77|5919.77|6047.77|5919.77|6046.67|5918.67|10
1655669230000|2022-06-19 20:07:10|6047.66|5919.66|6047.78|5919.78|6048.39|5920.39|6047.36|5919.36|10
1655669240000|2022-06-19 20:07:20|6048.03|5920.03|6057.1|5929.1|6057.1|5929.1|6048.03|5920.03|10
1655669250000|2022-06-19 20:07:30|6058.62|5930.62|6059.45|5931.45|6059.45|5931.45|6058.52|5930.52|10
1655669260000|2022-06-19 20:07:40|6059.81|5931.81|6061.13|5933.13|6061.29|5933.29|6059.58|5931.58|9
1655669270000|2022-06-19 20:07:50|6060.93|5932.93|6061.91|5933.91|6062.3|5934.3|6060.93|5932.93|10
1655669280000|2022-06-19 20:08:00|6062.24|5934.24|6062.49|5934.49|6062.9|5934.9|6062.24|5934.24|9
1655669290000|2022-06-19 20:08:10|6062.27|5934.27|6062.88|5934.88|6062.94|5934.94|6062.27|5934.27|10
1655669300000|2022-06-19 20:08:20|6062.87|5934.87|6063.17|5935.17|6063.17|5935.17|6062.87|5934.87|9
1655669310000|2022-06-19 20:08:30|6062.83|5934.83|6063.2|5935.2|6063.2|5935.2|6062.59|5934.59|10
1655669320000|2022-06-19 20:08:40|6063.46|5935.46|6065.25|5937.25|6065.26|5937.26|6063.46|5935.46|9
1655669330000|2022-06-19 20:08:50|6065.28|5937.28|6066.95|5938.95|6067.07|5939.07|6065.28|5937.28|10
1655669340000|2022-06-19 20:09:00|6066.76|5938.76|6067.39|5939.39|6067.57|5939.57|6066.76|5938.76|10
1655669350000|2022-06-19 20:09:10|6067.37|5939.37|6068.57|5940.57|6068.57|5940.57|6067.37|5939.37|9
1655669360000|2022-06-19 20:09:20|6068.52|5940.52|6068.27|5940.27|6068.98|5940.98|6068.27|5940.27|9
1655669370000|2022-06-19 20:09:30|6068.32|5940.32|6069.79|5941.79|6070.17|5942.17|6068.17|5940.17|10
1655669380000|2022-06-19 20:09:40|6070.37|5942.37|6072.11|5944.11|6072.46|5944.46|6070.37|5942.37|9
1655669390000|2022-06-19 20:09:50|6074.63|5946.63|6077.37|5949.37|6077.37|5949.37|6074.49|5946.49|10
1655669400000|2022-06-19 20:10:00|6076.94|5948.94|6092.62|5964.62|6092.62|5964.62|6076.78|5948.78|10
1655669410000|2022-06-19 20:10:10|6093.01|5965.01|6088.56|5960.56|6093.01|5965.01|6088.56|5960.56|10
1655669420000|2022-06-19 20:10:20|6087.3|5959.3|6084.81|5956.81|6087.49|5959.49|6084.81|5956.81|10
1655669430000|2022-06-19 20:10:30|6084.05|5956.05|6084.76|5956.76|6084.76|5956.76|6083.5|5955.5|10
1655669440000|2022-06-19 20:10:40|6085.2|5957.2|6091.03|5963.03|6091.03|5963.03|6085.2|5957.2|10
1655669450000|2022-06-19 20:10:50|6091.66|5963.66|6097.84|5969.84|6097.84|5969.84|6091.66|5963.66|10
1655669460000|2022-06-19 20:11:00|6099.34|5971.34|6109.34|5981.34|6109.34|5981.34|6099.34|5971.34|10
1655669470000|2022-06-19 20:11:10|6112.06|5984.06|6116.51|5988.51|6117.82|5989.82|6112.06|5984.06|10
1655669480000|2022-06-19 20:11:20|6116.03|5988.03|6114.24|5986.24|6116.78|5988.78|6114.24|5986.24|10
1655669490000|2022-06-19 20:11:30|6113.92|5985.92|6109.86|5981.86|6114.77|5986.77|6109.86|5981.86|10
1655669500000|2022-06-19 20:11:40|6108.88|5980.88|6103.35|5975.35|6108.88|5980.88|6103.35|5975.35|10
1655669510000|2022-06-19 20:11:50|6103.91|5975.91|6099.83|5971.83|6103.91|5975.91|6099.83|5971.83|10
1655669520000|2022-06-19 20:12:00|6099.42|5971.42|6098.6|5970.6|6099.42|5971.42|6096.92|5968.92|10
1655669530000|2022-06-19 20:12:10|6100.42|5972.42|6103.64|5975.64|6103.74|5975.74|6100.42|5972.42|10
1655669540000|2022-06-19 20:12:20|6103.81|5975.81|6104.24|5976.24|6104.24|5976.24|6103.36|5975.36|10
1655669550000|2022-06-19 20:12:30|6104.26|5976.26|6101.31|5973.31|6104.26|5976.26|6101.31|5973.31|10
1655669560000|2022-06-19 20:12:40|6100.98|5972.98|6100.06|5972.06|6100.98|5972.98|6099.79|5971.79|10
1655669570000|2022-06-19 20:12:50|6100.07|5972.07|6100.53|5972.53|6101.25|5973.25|6100.07|5972.07|10
1655669580000|2022-06-19 20:13:00|6100.69|5972.69|6100.13|5972.13|6101.18|5973.18|6100.09|5972.09|10
1655669590000|2022-06-19 20:13:10|6099.71|5971.71|6097.99|5969.99|6099.71|5971.71|6097.96|5969.96|10
1655669600000|2022-06-19 20:13:20|6099.31|5971.31|6097.94|5969.94|6099.33|5971.33|6095.21|5967.21|10
1655669610000|2022-06-19 20:13:30|6098.94|5970.94|6094.59|5966.59|6099.19|5971.19|6094.59|5966.59|10
1655669620000|2022-06-19 20:13:40|6094.37|5966.37|6090.7|5962.7|6094.37|5966.37|6090.7|5962.7|10
1655669630000|2022-06-19 20:13:50|6090.46|5962.46|6090.47|5962.47|6090.79|5962.79|6089.86|5961.86|10
1655669640000|2022-06-19 20:14:00|6090.18|5962.18|6089.27|5961.27|6090.44|5962.44|6089.27|5961.27|10
1655669650000|2022-06-19 20:14:10|6089.45|5961.45|6090.54|5962.54|6090.54|5962.54|6088.64|5960.64|10
1655669660000|2022-06-19 20:14:20|6090.4|5962.4|6089.86|5961.86|6090.8|5962.8|6089.86|5961.86|10
1655669670000|2022-06-19 20:14:30|6089.7|5961.7|6089.3|5961.3|6089.95|5961.95|6089.07|5961.07|10
1655669680000|2022-06-19 20:14:40|6089.49|5961.49|6088.67|5960.67|6089.49|5961.49|6088.21|5960.21|10
1655669690000|2022-06-19 20:14:50|6088.66|5960.66|6088.8|5960.8|6089.03|5961.03|6088.56|5960.56|10
1655669700000|2022-06-19 20:15:00|6088.81|5960.81|6088.81|5960.81|6089.31|5961.31|6088.18|5960.18|9
1655669710000|2022-06-19 20:15:10|6089.54|5961.54|6089.66|5961.66|6089.66|5961.66|6088.4|5960.4|9
1655669720000|2022-06-19 20:15:20|6090.09|5962.09|6092.33|5964.33|6092.33|5964.33|6090.09|5962.09|10
1655669730000|2022-06-19 20:15:30|6092.83|5964.83|6093.32|5965.32|6094.89|5966.89|6092.49|5964.49|10
1655669740000|2022-06-19 20:15:40|6091.3|5963.3|6085.62|5957.62|6091.3|5963.3|6085.58|5957.58|10
1655669750000|2022-06-19 20:15:50|6085.01|5957.01|6083.26|5955.26|6085.01|5957.01|6083.21|5955.21|10
1655669760000|2022-06-19 20:16:00|6083.2|5955.2|6082.45|5954.45|6083.39|5955.39|6082.45|5954.45|10
1655669770000|2022-06-19 20:16:10|6082.2|5954.2|6083.99|5955.99|6084.23|5956.23|6082.2|5954.2|10
1655669780000|2022-06-19 20:16:20|6083.63|5955.63|6083.09|5955.09|6083.71|5955.71|6082.93|5954.93|9
1655669790000|2022-06-19 20:16:30|6082.55|5954.55|6083.24|5955.24|6083.24|5955.24|6082.21|5954.21|10
1655669800000|2022-06-19 20:16:40|6083.35|5955.35|6084.84|5956.84|6084.84|5956.84|6083.35|5955.35|10
1655669810000|2022-06-19 20:16:50|6084.92|5956.92|6087.24|5959.24|6087.24|5959.24|6084.92|5956.92|10
1655669820000|2022-06-19 20:17:00|6087.31|5959.31|6087.41|5959.41|6087.54|5959.54|6086.8|5958.8|10
1655669830000|2022-06-19 20:17:10|6087.59|5959.59|6089.66|5961.66|6089.95|5961.95|6087.59|5959.59|10
1655669840000|2022-06-19 20:17:20|6090.63|5962.63|6094.11|5966.11|6094.36|5966.36|6090.63|5962.63|10
1655669850000|2022-06-19 20:17:30|6094.1|5966.1|6092.4|5964.4|6095.17|5967.17|6092.4|5964.4|10
1655669860000|2022-06-19 20:17:40|6092.3|5964.3|6092.86|5964.86|6092.86|5964.86|6091.57|5963.57|10
1655669870000|2022-06-19 20:17:50|6092.87|5964.87|6094.32|5966.32|6094.32|5966.32|6092.87|5964.87|10
1655669880000|2022-06-19 20:18:00|6094.35|5966.35|6095.04|5967.04|6095.14|5967.14|6094.2|5966.2|9
1655669890000|2022-06-19 20:18:10|6095.18|5967.18|6097|5969|6097|5969|6094.8|5966.8|10
1655669900000|2022-06-19 20:18:20|6098.24|5970.24|6101.97|5973.97|6101.97|5973.97|6098.24|5970.24|10
1655669910000|2022-06-19 20:18:30|6103.46|5975.46|6105.28|5977.28|6105.28|5977.28|6103.46|5975.46|10
1655669920000|2022-06-19 20:18:40|6104.9|5976.9|6103.75|5975.75|6104.9|5976.9|6103.75|5975.75|10
1655669930000|2022-06-19 20:18:50|6104.09|5976.09|6102.12|5974.12|6104.09|5976.09|6102.12|5974.12|10
1655669940000|2022-06-19 20:19:00|6101.6|5973.6|6096.74|5968.74|6101.6|5973.6|6096.74|5968.74|10
1655669950000|2022-06-19 20:19:10|6095.88|5967.88|6092.44|5964.44|6095.88|5967.88|6092.44|5964.44|10
1655669960000|2022-06-19 20:19:20|6091.74|5963.74|6090.09|5962.09|6092.24|5964.24|6089.98|5961.98|10
1655669970000|2022-06-19 20:19:30|6090.34|5962.34|6089.25|5961.25|6090.34|5962.34|6088.81|5960.81|10
1655669980000|2022-06-19 20:19:40|6089.49|5961.49|6089.42|5961.42|6089.57|5961.57|6088.51|5960.51|10
1655669990000|2022-06-19 20:19:50|6089.03|5961.03|6089.89|5961.89|6089.99|5961.99|6089.03|5961.03|10
1655670000000|2022-06-19 20:20:00|6090.17|5962.17|6090.23|5962.23|6090.58|5962.58|6089.91|5961.91|8
1655670010000|2022-06-19 20:20:10|6090.39|5962.39|6089.01|5961.01|6090.41|5962.41|6089.01|5961.01|10
1655670020000|2022-06-19 20:20:20|6088.53|5960.53|6088.72|5960.72|6088.85|5960.85|6088.48|5960.48|10
1655670030000|2022-06-19 20:20:30|6088.58|5960.58|6089.45|5961.45|6089.45|5961.45|6088.56|5960.56|9
1655670040000|2022-06-19 20:20:40|6089.16|5961.16|6088.63|5960.63|6089.76|5961.76|6088.63|5960.63|10
1655670050000|2022-06-19 20:20:50|6089.26|5961.26|6087.8|5959.8|6089.26|5961.26|6087.19|5959.19|10
1655670060000|2022-06-19 20:21:00|6087.73|5959.73|6087.17|5959.17|6088.09|5960.09|6086.74|5958.74|10
1655670070000|2022-06-19 20:21:10|6086.9|5958.9|6084.17|5956.17|6086.9|5958.9|6084.17|5956.17|10
1655670080000|2022-06-19 20:21:20|6084.25|5956.25|6085.01|5957.01|6085.08|5957.08|6084.25|5956.25|10
1655670090000|2022-06-19 20:21:30|6084.82|5956.82|6084.42|5956.42|6084.9|5956.9|6084.03|5956.03|9
1655670100000|2022-06-19 20:21:40|6084.48|5956.48|6083.84|5955.84|6084.48|5956.48|6083.84|5955.84|9
1655670110000|2022-06-19 20:21:50|6083.79|5955.79|6083.64|5955.64|6083.79|5955.79|6083.2|5955.2|10
1655670120000|2022-06-19 20:22:00|6083.83|5955.83|6084.05|5956.05|6084.7|5956.7|6083.62|5955.62|10
1655670130000|2022-06-19 20:22:10|6084.35|5956.35|6085.88|5957.88|6086.19|5958.19|6084.35|5956.35|10
1655670140000|2022-06-19 20:22:20|6086.17|5958.17|6088.12|5960.12|6088.12|5960.12|6086.17|5958.17|9
1655670150000|2022-06-19 20:22:30|6088.27|5960.27|6096.58|5968.58|6096.58|5968.58|6087.8|5959.8|10
1655670160000|2022-06-19 20:22:40|6096.7|5968.7|6097.68|5969.68|6097.68|5969.68|6096.66|5968.66|10
1655670170000|2022-06-19 20:22:50|6098.42|5970.42|6100.22|5972.22|6100.31|5972.31|6098.36|5970.36|10
1655670180000|2022-06-19 20:23:00|6100.42|5972.42|6104.21|5976.21|6104.21|5976.21|6100.37|5972.37|10
1655670190000|2022-06-19 20:23:10|6104.18|5976.18|6105.69|5977.69|6105.69|5977.69|6104.18|5976.18|9
1655670200000|2022-06-19 20:23:20|6106.13|5978.13|6107.63|5979.63|6107.63|5979.63|6106.13|5978.13|10
1655670210000|2022-06-19 20:23:30|6107.48|5979.48|6107.27|5979.27|6107.99|5979.99|6107.27|5979.27|10
1655670220000|2022-06-19 20:23:40|6107.17|5979.17|6107.92|5979.92|6108.05|5980.05|6106.92|5978.92|10
1655670230000|2022-06-19 20:23:50|6107.67|5979.67|6106.6|5978.6|6107.84|5979.84|6106.6|5978.6|10
1655670240000|2022-06-19 20:24:00|6106.49|5978.49|6103.57|5975.57|6106.71|5978.71|6103.57|5975.57|10
1655670250000|2022-06-19 20:24:10|6103.74|5975.74|6101.01|5973.01|6103.74|5975.74|6101.01|5973.01|10
1655670260000|2022-06-19 20:24:20|6101.27|5973.27|6099.35|5971.35|6101.27|5973.27|6098.93|5970.93|10
1655670270000|2022-06-19 20:24:30|6099.57|5971.57|6103.18|5975.18|6103.18|5975.18|6099.57|5971.57|9
1655670280000|2022-06-19 20:24:40|6103.03|5975.03|6104|5976|6104.04|5976.04|6102.95|5974.95|10
1655670290000|2022-06-19 20:24:50|6104.19|5976.19|6107.52|5979.52|6107.52|5979.52|6104.19|5976.19|10
1655670300000|2022-06-19 20:25:00|6107.66|5979.66|6110.77|5982.77|6110.8|5982.8|6107.66|5979.66|10
1655670310000|2022-06-19 20:25:10|6111.08|5983.08|6113.05|5985.05|6113.11|5985.11|6111.08|5983.08|10
1655670320000|2022-06-19 20:25:20|6113.12|5985.12|6112.71|5984.71|6113.16|5985.16|6112.47|5984.47|10
1655670330000|2022-06-19 20:25:30|6112.79|5984.79|6111.12|5983.12|6112.79|5984.79|6110.97|5982.97|10
1655670340000|2022-06-19 20:25:40|6111.65|5983.65|6109.31|5981.31|6112.11|5984.11|6109.31|5981.31|9
1655670350000|2022-06-19 20:25:50|6108.61|5980.61|6107.05|5979.05|6108.61|5980.61|6106.72|5978.72|10
1655670360000|2022-06-19 20:26:00|6107.04|5979.04|6107.66|5979.66|6107.93|5979.93|6107.04|5979.04|10
1655670370000|2022-06-19 20:26:10|6107.03|5979.03|6108.45|5980.45|6108.45|5980.45|6107.03|5979.03|10
1655670380000|2022-06-19 20:26:20|6108.54|5980.54|6111.84|5983.84|6111.84|5983.84|6108.42|5980.42|10
1655670390000|2022-06-19 20:26:30|6110.72|5982.72|6112.03|5984.03|6112.03|5984.03|6110.72|5982.72|10
1655670400000|2022-06-19 20:26:40|6111.74|5983.74|6111.44|5983.44|6111.83|5983.83|6111.01|5983.01|10
1655670410000|2022-06-19 20:26:50|6111.3|5983.3|6109.94|5981.94|6111.3|5983.3|6109.94|5981.94|10
1655670420000|2022-06-19 20:27:00|6109.4|5981.4|6108.26|5980.26|6109.4|5981.4|6108.24|5980.24|10
1655670430000|2022-06-19 20:27:10|6108.21|5980.21|6109.17|5981.17|6109.17|5981.17|6107.84|5979.84|10
1655670440000|2022-06-19 20:27:20|6109.05|5981.05|6109.52|5981.52|6109.79|5981.79|6108.82|5980.82|9
1655670450000|2022-06-19 20:27:30|6108.63|5980.63|6107.75|5979.75|6109.27|5981.27|6107.75|5979.75|9
1655670460000|2022-06-19 20:27:40|6107.79|5979.79|6107.22|5979.22|6108.09|5980.09|6106.57|5978.57|10
1655670470000|2022-06-19 20:27:50|6107.12|5979.12|6106.81|5978.81|6107.42|5979.42|6106.81|5978.81|10
1655670480000|2022-06-19 20:28:00|6106.87|5978.87|6108.13|5980.13|6108.13|5980.13|6106.73|5978.73|10
1655670490000|2022-06-19 20:28:10|6108.26|5980.26|6110.16|5982.16|6110.85|5982.85|6107.39|5979.39|9
1655670500000|2022-06-19 20:28:20|6110.93|5982.93|6110.17|5982.17|6111.63|5983.63|6110.06|5982.06|10
1655670510000|2022-06-19 20:28:30|6112.36|5984.36|6112.81|5984.81|6113.32|5985.32|6112.36|5984.36|9
1655670520000|2022-06-19 20:28:40|6112.82|5984.82|6113.95|5985.95|6113.95|5985.95|6112.72|5984.72|10
1655670530000|2022-06-19 20:28:50|6113.86|5985.86|6115.2|5987.2|6115.2|5987.2|6113.86|5985.86|10
1655670540000|2022-06-19 20:29:00|6115.69|5987.69|6117.65|5989.65|6117.65|5989.65|6115.69|5987.69|10
1655670550000|2022-06-19 20:29:10|6117.97|5989.97|6117.8|5989.8|6118.4|5990.4|6117.77|5989.77|9
1655670560000|2022-06-19 20:29:20|6117.92|5989.92|6123.32|5995.32|6123.32|5995.32|6117.92|5989.92|9
1655670570000|2022-06-19 20:29:30|6123.34|5995.34|6129.95|6001.95|6129.95|6001.95|6123.34|5995.34|10
1655670580000|2022-06-19 20:29:40|6130.46|6002.46|6132.31|6004.31|6132.99|6004.99|6130.46|6002.46|10
1655670590000|2022-06-19 20:29:50|6132.27|6004.27|6139.12|6011.12|6139.12|6011.12|6132.27|6004.27|10
1655670600000|2022-06-19 20:30:00|6139.65|6011.65|6140.78|6012.78|6141.73|6013.73|6139.65|6011.65|9
1655670610000|2022-06-19 20:30:10|6142.31|6014.31|6146.82|6018.82|6147.03|6019.03|6142.25|6014.25|10
1655670620000|2022-06-19 20:30:20|6147.31|6019.31|6152.68|6024.68|6152.73|6024.73|6147.31|6019.31|10
1655670630000|2022-06-19 20:30:30|6154.46|6026.46|6167.26|6039.26|6167.26|6039.26|6154.46|6026.46|10
1655670640000|2022-06-19 20:30:40|6167.53|6039.53|6177.84|6049.84|6178.1|6050.1|6167.53|6039.53|10
1655670650000|2022-06-19 20:30:50|6179.04|6051.04|6173.35|6045.35|6179.86|6051.86|6173.35|6045.35|10
1655670660000|2022-06-19 20:31:00|6174.66|6046.66|6172.84|6044.84|6175.67|6047.67|6172.84|6044.84|10
1655670670000|2022-06-19 20:31:10|6172.29|6044.29|6179.24|6051.24|6179.24|6051.24|6172.29|6044.29|10
1655670680000|2022-06-19 20:31:20|6179.41|6051.41|6181.73|6053.73|6181.73|6053.73|6179.41|6051.41|10
1655670690000|2022-06-19 20:31:30|6183.32|6055.32|6183.01|6055.01|6183.87|6055.87|6182.71|6054.71|10
1655670700000|2022-06-19 20:31:40|6182.77|6054.77|6180.21|6052.21|6182.77|6054.77|6179.98|6051.98|10
1655670710000|2022-06-19 20:31:50|6180.17|6052.17|6177.89|6049.89|6180.17|6052.17|6177.72|6049.72|10
1655670720000|2022-06-19 20:32:00|6177.41|6049.41|6170.37|6042.37|6177.41|6049.41|6170.37|6042.37|10
1655670730000|2022-06-19 20:32:10|6170.46|6042.46|6167.81|6039.81|6170.46|6042.46|6167.81|6039.81|10
1655670740000|2022-06-19 20:32:20|6167.07|6039.07|6166.51|6038.51|6168.4|6040.4|6166.51|6038.51|10
1655670750000|2022-06-19 20:32:30|6167.09|6039.09|6172.54|6044.54|6172.54|6044.54|6167.09|6039.09|10
1655670760000|2022-06-19 20:32:40|6171.93|6043.93|6182.22|6054.22|6182.22|6054.22|6171.93|6043.93|10
1655670770000|2022-06-19 20:32:50|6183.06|6055.06|6186.23|6058.23|6186.5|6058.5|6182.76|6054.76|10
1655670780000|2022-06-19 20:33:00|6185.56|6057.56|6189.64|6061.64|6189.64|6061.64|6184.89|6056.89|10
1655670790000|2022-06-19 20:33:10|6189.56|6061.56|6195.03|6067.03|6195.03|6067.03|6189.56|6061.56|9
1655670800000|2022-06-19 20:33:20|6195.8|6067.8|6199.75|6071.75|6199.75|6071.75|6195.8|6067.8|10
1655670810000|2022-06-19 20:33:30|6200.28|6072.28|6213.51|6085.51|6213.51|6085.51|6200.28|6072.28|10
1655670820000|2022-06-19 20:33:40|6214.47|6086.47|6225.52|6097.52|6225.52|6097.52|6214.47|6086.47|10
1655670830000|2022-06-19 20:33:50|6225.7|6097.7|6239.26|6111.26|6239.26|6111.26|6225.7|6097.7|10
1655670840000|2022-06-19 20:34:00|6238.98|6110.98|6229.98|6101.98|6238.98|6110.98|6229.98|6101.98|10
1655670850000|2022-06-19 20:34:10|6229.71|6101.71|6221.58|6093.58|6229.71|6101.71|6221.58|6093.58|10
1655670860000|2022-06-19 20:34:20|6221.05|6093.05|6215.11|6087.11|6221.05|6093.05|6215.11|6087.11|10
1655670870000|2022-06-19 20:34:30|6214.75|6086.75|6213.29|6085.29|6214.75|6086.75|6211.53|6083.53|10
1655670880000|2022-06-19 20:34:40|6211.76|6083.76|6223.52|6095.52|6223.52|6095.52|6211.76|6083.76|10
1655670890000|2022-06-19 20:34:50|6224.77|6096.77|6223.43|6095.43|6225.9|6097.9|6223.43|6095.43|10
1655670900000|2022-06-19 20:35:00|6222.96|6094.96|6220.86|6092.86|6222.96|6094.96|6220.68|6092.68|10
1655670910000|2022-06-19 20:35:10|6220.39|6092.39|6223.17|6095.17|6223.17|6095.17|6219.57|6091.57|10
1655670920000|2022-06-19 20:35:20|6223.82|6095.82|6223.8|6095.8|6225.28|6097.28|6223.51|6095.51|10
1655670930000|2022-06-19 20:35:30|6223.86|6095.86|6220.84|6092.84|6223.86|6095.86|6220.84|6092.84|10
1655670940000|2022-06-19 20:35:40|6220.66|6092.66|6214.03|6086.03|6220.66|6092.66|6214.03|6086.03|10
1655670950000|2022-06-19 20:35:50|6213.6|6085.6|6204.16|6076.16|6213.6|6085.6|6204.16|6076.16|10
1655670960000|2022-06-19 20:36:00|6204.93|6076.93|6197.11|6069.11|6204.93|6076.93|6197.11|6069.11|10
1655670970000|2022-06-19 20:36:10|6197.76|6069.76|6197.7|6069.7|6197.82|6069.82|6196.81|6068.81|10
1655670980000|2022-06-19 20:36:20|6197.75|6069.75|6194.18|6066.18|6197.75|6069.75|6194.18|6066.18|10
1655670990000|2022-06-19 20:36:30|6193.16|6065.16|6197.27|6069.27|6197.27|6069.27|6193.16|6065.16|10
1655671000000|2022-06-19 20:36:40|6198.77|6070.77|6209.37|6081.37|6209.37|6081.37|6198.77|6070.77|10
1655671010000|2022-06-19 20:36:50|6210|6082|6218.87|6090.87|6218.87|6090.87|6210|6082|10
1655671020000|2022-06-19 20:37:00|6220.68|6092.68|6222.16|6094.16|6223.78|6095.78|6220.68|6092.68|10
1655671030000|2022-06-19 20:37:10|6222.58|6094.58|6222.96|6094.96|6223.86|6095.86|6222.58|6094.58|10
1655671040000|2022-06-19 20:37:20|6223.88|6095.88|6227.2|6099.2|6228.7|6100.7|6223.88|6095.88|10
1655671050000|2022-06-19 20:37:30|6227.39|6099.39|6222.69|6094.69|6227.39|6099.39|6222.4|6094.4|10
1655671060000|2022-06-19 20:37:40|6223.16|6095.16|6218.04|6090.04|6223.16|6095.16|6218.04|6090.04|10
1655671070000|2022-06-19 20:37:50|6217.63|6089.63|6210.4|6082.4|6217.71|6089.71|6210.4|6082.4|10
1655671080000|2022-06-19 20:38:00|6210.49|6082.49|6207.92|6079.92|6210.49|6082.49|6207.75|6079.75|10
1655671090000|2022-06-19 20:38:10|6207.78|6079.78|6208.86|6080.86|6209.21|6081.21|6207.78|6079.78|10
1655671100000|2022-06-19 20:38:20|6209.54|6081.54|6207.09|6079.09|6209.58|6081.58|6207.09|6079.09|10
1655671110000|2022-06-19 20:38:30|6207|6079|6203.75|6075.75|6207|6079|6203.32|6075.32|9
1655671120000|2022-06-19 20:38:40|6203.55|6075.55|6198.99|6070.99|6203.55|6075.55|6198.99|6070.99|10
1655671130000|2022-06-19 20:38:50|6198.8|6070.8|6194.83|6066.83|6198.8|6070.8|6194.81|6066.81|10
1655671140000|2022-06-19 20:39:00|6195.31|6067.31|6194.9|6066.9|6195.96|6067.96|6194.9|6066.9|10
1655671150000|2022-06-19 20:39:10|6194.32|6066.32|6194.93|6066.93|6194.93|6066.93|6193.72|6065.72|10
1655671160000|2022-06-19 20:39:20|6194.13|6066.13|6189.57|6061.57|6194.49|6066.49|6189.57|6061.57|10
1655671170000|2022-06-19 20:39:30|6190.17|6062.17|6189.85|6061.85|6190.37|6062.37|6189.71|6061.71|10
1655671180000|2022-06-19 20:39:40|6189.65|6061.65|6187.73|6059.73|6189.78|6061.78|6187.32|6059.32|10
1655671190000|2022-06-19 20:39:50|6186.96|6058.96|6184.15|6056.15|6186.96|6058.96|6184.15|6056.15|10
1655671200000|2022-06-19 20:40:00|6184.41|6056.41|6182.05|6054.05|6184.41|6056.41|6182.05|6054.05|10
1655671210000|2022-06-19 20:40:10|6181.82|6053.82|6182.5|6054.5|6182.7|6054.7|6181.49|6053.49|10
1655671220000|2022-06-19 20:40:20|6182.57|6054.57|6183.67|6055.67|6183.67|6055.67|6182.57|6054.57|10
1655671230000|2022-06-19 20:40:30|6183.83|6055.83|6183.99|6055.99|6183.99|6055.99|6183.41|6055.41|10
1655671240000|2022-06-19 20:40:40|6184.44|6056.44|6186.23|6058.23|6186.23|6058.23|6184.44|6056.44|10
1655671250000|2022-06-19 20:40:50|6186.59|6058.59|6188.28|6060.28|6188.28|6060.28|6186.59|6058.59|10
1655671260000|2022-06-19 20:41:00|6188.13|6060.13|6185.67|6057.67|6188.13|6060.13|6185.5|6057.5|10
1655671270000|2022-06-19 20:41:10|6185.83|6057.83|6182.21|6054.21|6185.83|6057.83|6181.72|6053.72|10
1655671280000|2022-06-19 20:41:20|6181.76|6053.76|6177.99|6049.99|6181.76|6053.76|6177.99|6049.99|10
1655671290000|2022-06-19 20:41:30|6177.66|6049.66|6177.67|6049.67|6178.17|6050.17|6176.28|6048.28|10
1655671300000|2022-06-19 20:41:40|6178.97|6050.97|6182.13|6054.13|6182.13|6054.13|6178.97|6050.97|10
1655671310000|2022-06-19 20:41:50|6181.82|6053.82|6182.1|6054.1|6182.6|6054.6|6181.75|6053.75|9
1655671320000|2022-06-19 20:42:00|6181.97|6053.97|6183.03|6055.03|6183.32|6055.32|6181.97|6053.97|10
1655671330000|2022-06-19 20:42:10|6183|6055|6188.48|6060.48|6188.48|6060.48|6183|6055|10
1655671340000|2022-06-19 20:42:20|6189.89|6061.89|6196.58|6068.58|6197.61|6069.61|6189.89|6061.89|10
1655671350000|2022-06-19 20:42:30|6196.05|6068.05|6198.7|6070.7|6199.44|6071.44|6196.05|6068.05|10
1655671360000|2022-06-19 20:42:40|6199.34|6071.34|6198.44|6070.44|6199.34|6071.34|6198.22|6070.22|9
1655671370000|2022-06-19 20:42:50|6198.6|6070.6|6200.81|6072.81|6200.81|6072.81|6198.56|6070.56|10
1655671380000|2022-06-19 20:43:00|6200.86|6072.86|6202.77|6074.77|6202.77|6074.77|6200.86|6072.86|10
1655671390000|2022-06-19 20:43:10|6202.74|6074.74|6202.27|6074.27|6202.74|6074.74|6202.27|6074.27|10
1655671400000|2022-06-19 20:43:20|6202.33|6074.33|6201.71|6073.71|6203.03|6075.03|6201.71|6073.71|10
1655671410000|2022-06-19 20:43:30|6201.48|6073.48|6200.36|6072.36|6201.48|6073.48|6200.36|6072.36|9
1655671420000|2022-06-19 20:43:40|6200.45|6072.45|6201.73|6073.73|6201.83|6073.83|6200.45|6072.45|10
1655671430000|2022-06-19 20:43:50|6202.31|6074.31|6202.97|6074.97|6203.19|6075.19|6201.99|6073.99|10
1655671440000|2022-06-19 20:44:00|6202.81|6074.81|6201.23|6073.23|6203.16|6075.16|6201.23|6073.23|10
1655671450000|2022-06-19 20:44:10|6202.14|6074.14|6200.41|6072.41|6202.14|6074.14|6200.41|6072.41|9
1655671460000|2022-06-19 20:44:20|6200.46|6072.46|6197.45|6069.45|6200.46|6072.46|6197.45|6069.45|10
1655671470000|2022-06-19 20:44:30|6197.48|6069.48|6196.57|6068.57|6197.48|6069.48|6196.57|6068.57|9
1655671480000|2022-06-19 20:44:40|6196.46|6068.46|6194.84|6066.84|6196.46|6068.46|6194.65|6066.65|10
1655671490000|2022-06-19 20:44:50|6194.31|6066.31|6193.86|6065.86|6194.46|6066.46|6193.76|6065.76|10
1655671500000|2022-06-19 20:45:00|6194.87|6066.87|6196.3|6068.3|6196.9|6068.9|6194.5|6066.5|10
1655671510000|2022-06-19 20:45:10|6196.17|6068.17|6196.76|6068.76|6197.93|6069.93|6196.17|6068.17|10
1655671520000|2022-06-19 20:45:20|6197.05|6069.05|6200.88|6072.88|6200.88|6072.88|6197|6069|10
1655671530000|2022-06-19 20:45:30|6201.92|6073.92|6204.05|6076.05|6204.05|6076.05|6201.92|6073.92|10
1655671540000|2022-06-19 20:45:40|6203.94|6075.94|6205.67|6077.67|6205.81|6077.81|6203.94|6075.94|10
1655671550000|2022-06-19 20:45:50|6205.86|6077.86|6205.07|6077.07|6205.86|6077.86|6204.45|6076.45|10
1655671560000|2022-06-19 20:46:00|6204.49|6076.49|6206.54|6078.54|6206.6|6078.6|6204.49|6076.49|10
1655671570000|2022-06-19 20:46:10|6206.15|6078.15|6207.08|6079.08|6207.23|6079.23|6206.05|6078.05|10
1655671580000|2022-06-19 20:46:20|6207.23|6079.23|6206.12|6078.12|6207.23|6079.23|6205.47|6077.47|10
1655671590000|2022-06-19 20:46:30|6206.94|6078.94|6210.48|6082.48|6211.73|6083.73|6206.2|6078.2|10
1655671600000|2022-06-19 20:46:40|6212.42|6084.42|6221.05|6093.05|6221.05|6093.05|6212.42|6084.42|10
1655671610000|2022-06-19 20:46:50|6221.11|6093.11|6223.64|6095.64|6223.64|6095.64|6221.11|6093.11|10
1655671620000|2022-06-19 20:47:00|6224.51|6096.51|6226.68|6098.68|6226.71|6098.71|6224.51|6096.51|10
1655671630000|2022-06-19 20:47:10|6226.61|6098.61|6227.04|6099.04|6227.85|6099.85|6226.46|6098.46|10
1655671640000|2022-06-19 20:47:20|6227.85|6099.85|6245.48|6117.48|6245.48|6117.48|6227.85|6099.85|10
1655671650000|2022-06-19 20:47:30|6246.61|6118.61|6255.33|6127.33|6255.33|6127.33|6246.61|6118.61|10
1655671660000|2022-06-19 20:47:40|6256.09|6128.09|6254.97|6126.97|6256.17|6128.17|6254.56|6126.56|10
1655671670000|2022-06-19 20:47:50|6254.87|6126.87|6250.95|6122.95|6254.9|6126.9|6250.95|6122.95|10
1655671680000|2022-06-19 20:48:00|6251.55|6123.55|6247.58|6119.58|6251.57|6123.57|6247.58|6119.58|10
1655671690000|2022-06-19 20:48:10|6246.78|6118.78|6240.03|6112.03|6246.78|6118.78|6239.97|6111.97|10
1655671700000|2022-06-19 20:48:20|6240.31|6112.31|6240.78|6112.78|6240.78|6112.78|6239.65|6111.65|10
1655671710000|2022-06-19 20:48:30|6238.57|6110.57|6231.37|6103.37|6238.57|6110.57|6231.37|6103.37|10
1655671720000|2022-06-19 20:48:40|6231.32|6103.32|6228.71|6100.71|6232.12|6104.12|6228.71|6100.71|10
1655671730000|2022-06-19 20:48:50|6228.95|6100.95|6227.51|6099.51|6229.03|6101.03|6226.43|6098.43|10
1655671740000|2022-06-19 20:49:00|6226.68|6098.68|6230.99|6102.99|6230.99|6102.99|6226.68|6098.68|10
1655671750000|2022-06-19 20:49:10|6231.02|6103.02|6234.45|6106.45|6234.45|6106.45|6231.02|6103.02|10
1655671760000|2022-06-19 20:49:20|6234.82|6106.82|6239.84|6111.84|6239.84|6111.84|6234.82|6106.82|10
1655671770000|2022-06-19 20:49:30|6240.37|6112.37|6239.82|6111.82|6240.64|6112.64|6239.82|6111.82|10
1655671780000|2022-06-19 20:49:40|6239.95|6111.95|6236.43|6108.43|6240.36|6112.36|6236.43|6108.43|10
1655671790000|2022-06-19 20:49:50|6236.26|6108.26|6234.01|6106.01|6236.26|6108.26|6234.01|6106.01|10
1655671800000|2022-06-19 20:50:00|6234.52|6106.52|6235.53|6107.53|6235.8|6107.8|6234.52|6106.52|10
1655671810000|2022-06-19 20:50:10|6235.95|6107.95|6236.15|6108.15|6236.46|6108.46|6234.86|6106.86|10
1655671820000|2022-06-19 20:50:20|6235.81|6107.81|6234.58|6106.58|6235.81|6107.81|6234.4|6106.4|10
1655671830000|2022-06-19 20:50:30|6233.93|6105.93|6233.1|6105.1|6234.22|6106.22|6232.97|6104.97|10
1655671840000|2022-06-19 20:50:40|6232.87|6104.87|6232.87|6104.87|6233.29|6105.29|6232.24|6104.24|10
1655671850000|2022-06-19 20:50:50|6232.62|6104.62|6232.98|6104.98|6233.03|6105.03|6232.62|6104.62|10
1655671860000|2022-06-19 20:51:00|6233|6105|6231.47|6103.47|6233|6105|6231.32|6103.32|10
1655671870000|2022-06-19 20:51:10|6231.26|6103.26|6231.01|6103.01|6231.66|6103.66|6230.96|6102.96|10
1655671880000|2022-06-19 20:51:20|6231.25|6103.25|6230.72|6102.72|6231.91|6103.91|6230.72|6102.72|10
1655671890000|2022-06-19 20:51:30|6231.8|6103.8|6234.85|6106.85|6234.85|6106.85|6230.48|6102.48|10
1655671900000|2022-06-19 20:51:40|6235.2|6107.2|6240.52|6112.52|6240.52|6112.52|6235.2|6107.2|9
1655671910000|2022-06-19 20:51:50|6240.4|6112.4|6241.7|6113.7|6241.7|6113.7|6240.14|6112.14|10
1655671920000|2022-06-19 20:52:00|6242.54|6114.54|6249.3|6121.3|6249.3|6121.3|6241.65|6113.65|10
1655671930000|2022-06-19 20:52:10|6249.48|6121.48|6249.58|6121.58|6250.42|6122.42|6247.72|6119.72|10
1655671940000|2022-06-19 20:52:20|6249.82|6121.82|6245.94|6117.94|6249.82|6121.82|6245.94|6117.94|10
1655671950000|2022-06-19 20:52:30|6246.12|6118.12|6235|6107|6246.12|6118.12|6235|6107|10
1655671960000|2022-06-19 20:52:40|6232.58|6104.58|6226.81|6098.81|6232.58|6104.58|6226.81|6098.81|9
1655671970000|2022-06-19 20:52:50|6226.51|6098.51|6224.23|6096.23|6226.78|6098.78|6224.23|6096.23|10
1655671980000|2022-06-19 20:53:00|6224.11|6096.11|6218.66|6090.66|6224.6|6096.6|6218.66|6090.66|10
1655671990000|2022-06-19 20:53:10|6218.35|6090.35|6211.81|6083.81|6218.35|6090.35|6211.81|6083.81|10
1655672000000|2022-06-19 20:53:20|6210.18|6082.18|6205.65|6077.65|6210.18|6082.18|6205.06|6077.06|10
1655672010000|2022-06-19 20:53:30|6205.01|6077.01|6204.77|6076.77|6205.55|6077.55|6204.77|6076.77|10
1655672020000|2022-06-19 20:53:40|6204.76|6076.76|6205.92|6077.92|6206.31|6078.31|6204.75|6076.75|10
1655672030000|2022-06-19 20:53:50|6205.84|6077.84|6205.94|6077.94|6206.31|6078.31|6205.72|6077.72|10
1655672040000|2022-06-19 20:54:00|6205.82|6077.82|6204.09|6076.09|6205.82|6077.82|6204.09|6076.09|10
1655672050000|2022-06-19 20:54:10|6203.8|6075.8|6203.25|6075.25|6204.09|6076.09|6203.25|6075.25|10
1655672060000|2022-06-19 20:54:20|6202.85|6074.85|6203.41|6075.41|6203.41|6075.41|6202.72|6074.72|9
1655672070000|2022-06-19 20:54:30|6203.62|6075.62|6199.58|6071.58|6203.62|6075.62|6199.58|6071.58|10
1655672080000|2022-06-19 20:54:40|6199.08|6071.08|6192.51|6064.51|6199.08|6071.08|6192.51|6064.51|10
1655672090000|2022-06-19 20:54:50|6192.15|6064.15|6190.98|6062.98|6192.17|6064.17|6190.98|6062.98|10
1655672100000|2022-06-19 20:55:00|6189.39|6061.39|6191.13|6063.13|6191.72|6063.72|6189.39|6061.39|10
1655672110000|2022-06-19 20:55:10|6191.41|6063.41|6190.38|6062.38|6192.06|6064.06|6190.38|6062.38|10
1655672120000|2022-06-19 20:55:20|6190.52|6062.52|6190.89|6062.89|6190.89|6062.89|6190.25|6062.25|10
1655672130000|2022-06-19 20:55:30|6190.64|6062.64|6193.64|6065.64|6193.9|6065.9|6190.64|6062.64|10
1655672140000|2022-06-19 20:55:40|6194.34|6066.34|6195.32|6067.32|6195.68|6067.68|6194.13|6066.13|10
1655672150000|2022-06-19 20:55:50|6195.39|6067.39|6195.36|6067.36|6195.44|6067.44|6194.96|6066.96|10
1655672160000|2022-06-19 20:56:00|6195.72|6067.72|6194.35|6066.35|6196.05|6068.05|6194.35|6066.35|9
1655672170000|2022-06-19 20:56:10|6194.25|6066.25|6194.7|6066.7|6194.94|6066.94|6194.24|6066.24|10
1655672180000|2022-06-19 20:56:20|6194.69|6066.69|6194.95|6066.95|6195.25|6067.25|6194.2|6066.2|10
1655672190000|2022-06-19 20:56:30|6195.25|6067.25|6195.69|6067.69|6195.88|6067.88|6195.07|6067.07|10
1655672200000|2022-06-19 20:56:40|6195.57|6067.57|6195.84|6067.84|6195.97|6067.97|6195.2|6067.2|9
1655672210000|2022-06-19 20:56:50|6195.77|6067.77|6196.04|6068.04|6196.13|6068.13|6195.55|6067.55|10
1655672220000|2022-06-19 20:57:00|6195.95|6067.95|6196.38|6068.38|6196.6|6068.6|6195.86|6067.86|10
1655672230000|2022-06-19 20:57:10|6196.6|6068.6|6198.87|6070.87|6198.87|6070.87|6196.6|6068.6|10
1655672240000|2022-06-19 20:57:20|6198.91|6070.91|6199.64|6071.64|6199.64|6071.64|6198.9|6070.9|10
1655672250000|2022-06-19 20:57:30|6199.6|6071.6|6200.5|6072.5|6200.5|6072.5|6199.41|6071.41|10
1655672260000|2022-06-19 20:57:40|6200.46|6072.46|6203.38|6075.38|6203.57|6075.57|6199.9|6071.9|10
1655672270000|2022-06-19 20:57:50|6203.23|6075.23|6204.67|6076.67|6204.67|6076.67|6202.88|6074.88|10
1655672280000|2022-06-19 20:58:00|6204.59|6076.59|6204.72|6076.72|6205.05|6077.05|6204.31|6076.31|10
1655672290000|2022-06-19 20:58:10|6204.86|6076.86|6203.62|6075.62|6204.92|6076.92|6203.62|6075.62|10
1655672300000|2022-06-19 20:58:20|6203.35|6075.35|6203.31|6075.31|6203.66|6075.66|6202.85|6074.85|9
1655672310000|2022-06-19 20:58:30|6203.9|6075.9|6204.83|6076.83|6205.27|6077.27|6203.9|6075.9|10
1655672320000|2022-06-19 20:58:40|6204.85|6076.85|6208.16|6080.16|6208.16|6080.16|6203.53|6075.53|10
1655672330000|2022-06-19 20:58:50|6208.46|6080.46|6209.1|6081.1|6209.1|6081.1|6207.03|6079.03|10
1655672340000|2022-06-19 20:59:00|6210.08|6082.08|6210.53|6082.53|6210.72|6082.72|6210.05|6082.05|10
1655672350000|2022-06-19 20:59:10|6211.54|6083.54|6210.88|6082.88|6211.87|6083.87|6210.13|6082.13|10
1655672360000|2022-06-19 20:59:20|6210.8|6082.8|6212.3|6084.3|6212.3|6084.3|6210.54|6082.54|10
1655672370000|2022-06-19 20:59:30|6212.39|6084.39|6211.72|6083.72|6212.55|6084.55|6211.68|6083.68|10
1655672380000|2022-06-19 20:59:40|6211.39|6083.39|6211.63|6083.63|6212.15|6084.15|6211.39|6083.39|10
1655672390000|2022-06-19 20:59:50|6211.96|6083.96|6212.57|6084.57|6212.63|6084.63|6211.73|6083.73|10
1655672400000|2022-06-19 21:00:00|6212.97|6084.97|6216.69|6088.69|6216.69|6088.69|6212.97|6084.97|10
1655672410000|2022-06-19 21:00:10|6217.37|6089.37|6221.6|6093.6|6221.6|6093.6|6217.37|6089.37|9
1655672420000|2022-06-19 21:00:20|6221.68|6093.68|6218.7|6090.7|6221.68|6093.68|6218.58|6090.58|10
1655672430000|2022-06-19 21:00:30|6218.6|6090.6|6215.92|6087.92|6218.6|6090.6|6215.92|6087.92|9
1655672440000|2022-06-19 21:00:40|6216.16|6088.16|6215.81|6087.81|6216.52|6088.52|6215.81|6087.81|10
1655672450000|2022-06-19 21:00:50|6215.84|6087.84|6214.92|6086.92|6216.17|6088.17|6214.9|6086.9|10
1655672460000|2022-06-19 21:01:00|6214.42|6086.42|6209.26|6081.26|6214.42|6086.42|6209.17|6081.17|10
1655672470000|2022-06-19 21:01:10|6208.93|6080.93|6205.05|6077.05|6208.93|6080.93|6205.05|6077.05|10
1655672480000|2022-06-19 21:01:20|6204.81|6076.81|6202.8|6074.8|6204.81|6076.81|6202.47|6074.47|10
1655672490000|2022-06-19 21:01:30|6202.93|6074.93|6202.53|6074.53|6203.23|6075.23|6202.53|6074.53|9
1655672500000|2022-06-19 21:01:40|6202.68|6074.68|6205.71|6077.71|6205.86|6077.86|6202.68|6074.68|10
1655672510000|2022-06-19 21:01:50|6205.77|6077.77|6206.03|6078.03|6206.58|6078.58|6205.77|6077.77|10
1655672520000|2022-06-19 21:02:00|6205.56|6077.56|6204.91|6076.91|6205.56|6077.56|6204.55|6076.55|10
1655672530000|2022-06-19 21:02:10|6204.97|6076.97|6203.68|6075.68|6204.97|6076.97|6203.68|6075.68|9
1655672540000|2022-06-19 21:02:20|6203.91|6075.91|6202.63|6074.63|6203.91|6075.91|6202.63|6074.63|10
1655672550000|2022-06-19 21:02:30|6202.93|6074.93|6204.32|6076.32|6204.79|6076.79|6202.92|6074.92|10
1655672560000|2022-06-19 21:02:40|6204.72|6076.72|6204.89|6076.89|6205.31|6077.31|6204.71|6076.71|10
1655672570000|2022-06-19 21:02:50|6204.56|6076.56|6205.74|6077.74|6205.74|6077.74|6204.46|6076.46|10
1655672580000|2022-06-19 21:03:00|6205.63|6077.63|6205.84|6077.84|6206.24|6078.24|6205.59|6077.59|10
1655672590000|2022-06-19 21:03:10|6206.04|6078.04|6205.76|6077.76|6206.1|6078.1|6205.75|6077.75|10
1655672600000|2022-06-19 21:03:20|6206.28|6078.28|6205.97|6077.97|6206.87|6078.87|6205.97|6077.97|10
1655672610000|2022-06-19 21:03:30|6205.96|6077.96|6205.19|6077.19|6205.96|6077.96|6205.19|6077.19|10
1655672620000|2022-06-19 21:03:40|6205.25|6077.25|6205.14|6077.14|6205.5|6077.5|6204.88|6076.88|10
1655672630000|2022-06-19 21:03:50|6204.05|6076.05|6201.76|6073.76|6204.05|6076.05|6201.76|6073.76|10
1655672640000|2022-06-19 21:04:00|6201.66|6073.66|6201.01|6073.01|6201.66|6073.66|6201.01|6073.01|10
1655672650000|2022-06-19 21:04:10|6200.72|6072.72|6199.24|6071.24|6200.72|6072.72|6199.24|6071.24|10
1655672660000|2022-06-19 21:04:20|6199.46|6071.46|6198.27|6070.27|6199.46|6071.46|6198.27|6070.27|9
1655672670000|2022-06-19 21:04:30|6198.06|6070.06|6197|6069|6198.06|6070.06|6196.81|6068.81|10
1655672680000|2022-06-19 21:04:40|6197.11|6069.11|6193.1|6073.1|6197.16|6073.47|6193.1|6069.11|11
1655672690000|2022-06-19 21:04:50|6193.09|6073.09|6193.27|6073.27|6193.4|6073.4|6193.08|6073.08|9
1655672700000|2022-06-19 21:05:00|6193.21|6073.21|6192.45|6072.45|6193.21|6073.21|6192.45|6072.45|10
1655672710000|2022-06-19 21:05:10|6192.42|6072.42|6193.93|6073.93|6193.98|6073.98|6192.42|6072.42|9
1655672720000|2022-06-19 21:05:20|6193.98|6073.98|6196.76|6076.76|6196.76|6076.76|6193.98|6073.98|10
1655672730000|2022-06-19 21:05:30|6196.7|6076.7|6199.15|6079.15|6199.15|6079.15|6196.7|6076.7|10
1655672740000|2022-06-19 21:05:40|6199.58|6079.58|6202.32|6082.32|6202.32|6082.32|6199.58|6079.58|9
1655672750000|2022-06-19 21:05:50|6202.64|6082.64|6203.8|6083.8|6203.8|6083.8|6202.64|6082.64|10
1655672760000|2022-06-19 21:06:00|6203.97|6083.97|6205.69|6085.69|6205.78|6085.78|6203.97|6083.97|10
1655672770000|2022-06-19 21:06:10|6205.95|6085.95|6207.35|6087.35|6207.38|6087.38|6205.95|6085.95|10
1655672780000|2022-06-19 21:06:20|6207.55|6087.55|6209.26|6089.26|6209.26|6089.26|6207.55|6087.55|10
1655672790000|2022-06-19 21:06:30|6209.45|6089.45|6210.4|6090.4|6210.4|6090.4|6209.25|6089.25|10
1655672800000|2022-06-19 21:06:40|6210.43|6090.43|6210.51|6090.51|6210.82|6090.82|6210.36|6090.36|10
1655672810000|2022-06-19 21:06:50|6210.03|6090.03|6207.97|6087.97|6210.05|6090.05|6207.97|6087.97|10
1655672820000|2022-06-19 21:07:00|6207.77|6087.77|6203.55|6083.55|6208.43|6088.43|6203.55|6083.55|10
1655672830000|2022-06-19 21:07:10|6202.84|6082.84|6200.85|6080.85|6203.39|6083.39|6200.85|6080.85|10
1655672840000|2022-06-19 21:07:20|6200.46|6080.46|6194.3|6074.3|6200.91|6080.91|6194.3|6074.3|10
1655672850000|2022-06-19 21:07:30|6194.29|6074.29|6192.38|6072.38|6194.29|6074.29|6192.35|6072.35|9
1655672860000|2022-06-19 21:07:40|6192.5|6072.5|6190.81|6070.81|6192.65|6072.65|6190.81|6070.81|10
1655672870000|2022-06-19 21:07:50|6190.67|6070.67|6189.17|6069.17|6191.03|6071.03|6189.17|6069.17|10
1655672880000|2022-06-19 21:08:00|6188.97|6068.97|6188.75|6068.75|6189.49|6069.49|6188.06|6068.06|10
1655672890000|2022-06-19 21:08:10|6188.6|6068.6|6186.82|6066.82|6189.05|6069.05|6186.82|6066.82|10
1655672900000|2022-06-19 21:08:20|6187.73|6067.73|6181.55|6061.55|6187.73|6067.73|6181.55|6061.55|10
1655672910000|2022-06-19 21:08:30|6180.33|6060.33|6171.07|6051.07|6180.33|6060.33|6171.07|6051.07|10
1655672920000|2022-06-19 21:08:40|6170.73|6050.73|6169.8|6049.8|6170.73|6050.73|6169.76|6049.76|10
1655672930000|2022-06-19 21:08:50|6169.77|6049.77|6170.11|6050.11|6170.24|6050.24|6169.7|6049.7|8
1655672940000|2022-06-19 21:09:00|6170.46|6050.46|6175.45|6055.45|6175.45|6055.45|6170.46|6050.46|9
1655672950000|2022-06-19 21:09:10|6175.4|6055.4|6175.16|6055.16|6176.19|6056.19|6174.95|6054.95|9
1655672960000|2022-06-19 21:09:20|6173.3|6053.3|6171.29|6051.29|6174.78|6054.78|6171.29|6051.29|10
1655672970000|2022-06-19 21:09:30|6171.75|6051.75|6170|6050|6171.9|6051.9|6170|6050|10
1655672980000|2022-06-19 21:09:40|6170.01|6050.01|6168.5|6048.5|6170.01|6050.01|6168.5|6048.5|9
1655672990000|2022-06-19 21:09:50|6168.56|6048.56|6168.35|6048.35|6168.66|6048.66|6167.87|6047.87|8
1655673000000|2022-06-19 21:10:00|6168.33|6048.33|6170.15|6050.15|6170.15|6050.15|6168.33|6048.33|9
1655673010000|2022-06-19 21:10:10|6170.26|6050.26|6173.77|6053.77|6173.77|6053.77|6170.26|6050.26|10
1655673020000|2022-06-19 21:10:20|6173.26|6053.26|6171.47|6051.47|6174.06|6054.06|6171.47|6051.47|10
1655673030000|2022-06-19 21:10:30|6172.01|6052.01|6169.78|6049.78|6172.01|6052.01|6169.48|6049.48|10
1655673040000|2022-06-19 21:10:40|6168.99|6048.99|6168.36|6048.36|6168.99|6048.99|6167.89|6047.89|10
1655673050000|2022-06-19 21:10:50|6168.4|6048.4|6170.56|6050.56|6170.56|6050.56|6168.24|6048.24|10
1655673060000|2022-06-19 21:11:00|6171.12|6051.12|6171.97|6051.97|6171.97|6051.97|6171.03|6051.03|10
1655673070000|2022-06-19 21:11:10|6171.76|6051.76|6172.13|6052.13|6172.26|6052.26|6171.76|6051.76|10
1655673080000|2022-06-19 21:11:20|6172.24|6052.24|6171.14|6051.14|6172.28|6052.28|6171.14|6051.14|10
1655673090000|2022-06-19 21:11:30|6171.77|6051.77|6171.46|6051.46|6171.77|6051.77|6170.31|6050.31|10
1655673100000|2022-06-19 21:11:40|6171.56|6051.56|6170.75|6050.75|6171.56|6051.56|6170.66|6050.66|10
1655673110000|2022-06-19 21:11:50|6170.57|6050.57|6171.89|6051.89|6172.76|6052.76|6170.57|6050.57|10
1655673120000|2022-06-19 21:12:00|6173.09|6053.09|6177.92|6057.92|6177.92|6057.92|6172.42|6052.42|10
1655673130000|2022-06-19 21:12:10|6177.36|6057.36|6179.96|6059.96|6179.96|6059.96|6177.36|6057.36|10
1655673140000|2022-06-19 21:12:20|6180.14|6060.14|6183.12|6063.12|6183.12|6063.12|6179.99|6059.99|10
1655673150000|2022-06-19 21:12:30|6183.09|6063.09|6183.33|6063.33|6183.64|6063.64|6182.82|6062.82|10
1655673160000|2022-06-19 21:12:40|6183.36|6063.36|6184.14|6064.14|6184.41|6064.41|6183.36|6063.36|10
1655673170000|2022-06-19 21:12:50|6184.43|6064.43|6184.25|6064.25|6184.43|6064.43|6183.6|6063.6|9
1655673180000|2022-06-19 21:13:00|6183.9|6063.9|6184.87|6064.87|6184.87|6064.87|6183.9|6063.9|10
1655673190000|2022-06-19 21:13:10|6184.53|6064.53|6184.56|6064.56|6184.7|6064.7|6184.07|6064.07|10
1655673200000|2022-06-19 21:13:20|6184.32|6064.32|6185.22|6065.22|6185.3|6065.3|6184.24|6064.24|10
1655673210000|2022-06-19 21:13:30|6185.19|6065.19|6184.79|6064.79|6185.38|6065.38|6184.63|6064.63|10
1655673220000|2022-06-19 21:13:40|6184.57|6064.57|6183.43|6063.43|6184.94|6064.94|6183.43|6063.43|10
1655673230000|2022-06-19 21:13:50|6183.73|6063.73|6183.09|6063.09|6183.73|6063.73|6183.05|6063.05|10
1655673240000|2022-06-19 21:14:00|6182.96|6062.96|6181.99|6061.99|6182.96|6062.96|6181.99|6061.99|10
1655673250000|2022-06-19 21:14:10|6181.78|6061.78|6178.31|6058.31|6181.78|6061.78|6178.31|6058.31|9
1655673260000|2022-06-19 21:14:20|6178.64|6058.64|6177.26|6057.26|6178.77|6058.77|6177.26|6057.26|10
1655673270000|2022-06-19 21:14:30|6177.1|6057.1|6175.73|6055.73|6177.1|6057.1|6175.73|6055.73|10
1655673280000|2022-06-19 21:14:40|6175.89|6055.89|6177.07|6057.07|6177.07|6057.07|6175.5|6055.5|10
1655673290000|2022-06-19 21:14:50|6177.42|6057.42|6177.74|6057.74|6178.05|6058.05|6177.15|6057.15|10
1655673300000|2022-06-19 21:15:00|6177.35|6057.35|6175.65|6055.65|6177.35|6057.35|6175.65|6055.65|10
1655673310000|2022-06-19 21:15:10|6175.53|6055.53|6175.52|6055.52|6175.65|6055.65|6175.29|6055.29|10
1655673320000|2022-06-19 21:15:20|6175.48|6055.48|6173.86|6053.86|6176.02|6056.02|6173.86|6053.86|10
1655673330000|2022-06-19 21:15:30|6173.66|6053.66|6170.4|6050.4|6173.66|6053.66|6170.4|6050.4|10
1655673340000|2022-06-19 21:15:40|6170.29|6050.29|6169.82|6049.82|6170.95|6050.95|6169.58|6049.58|10
1655673350000|2022-06-19 21:15:50|6170.04|6050.04|6172.18|6052.18|6172.18|6052.18|6169.9|6049.9|10
1655673360000|2022-06-19 21:16:00|6172.47|6052.47|6174.66|6054.66|6174.66|6054.66|6171.57|6051.57|10
1655673370000|2022-06-19 21:16:10|6174.81|6054.81|6175.7|6055.7|6177.04|6057.04|6174.81|6054.81|10
1655673380000|2022-06-19 21:16:20|6177.84|6057.84|6176.89|6056.89|6178.84|6058.84|6176.47|6056.47|10
1655673390000|2022-06-19 21:16:30|6176.84|6056.84|6174.25|6054.25|6176.84|6056.84|6173.92|6053.92|10
1655673400000|2022-06-19 21:16:40|6174.08|6054.08|6174.11|6054.11|6175.04|6055.04|6173.86|6053.86|10
1655673410000|2022-06-19 21:16:50|6174.63|6054.63|6172.85|6052.85|6174.63|6054.63|6172.58|6052.58|10
1655673420000|2022-06-19 21:17:00|6172.87|6052.87|6173.55|6053.55|6173.55|6053.55|6172.68|6052.68|10
1655673430000|2022-06-19 21:17:10|6173.42|6053.42|6176.7|6056.7|6176.7|6056.7|6173.42|6053.42|10
1655673440000|2022-06-19 21:17:20|6176.75|6056.75|6176.68|6056.68|6177.02|6057.02|6176.61|6056.61|10
1655673450000|2022-06-19 21:17:30|6176.62|6056.62|6177.05|6057.05|6177.27|6057.27|6176.55|6056.55|10
1655673460000|2022-06-19 21:17:40|6176.96|6056.96|6176.63|6056.63|6177.57|6057.57|6176.47|6056.47|10
1655673470000|2022-06-19 21:17:50|6176.57|6056.57|6174.93|6054.93|6176.57|6056.57|6174.93|6054.93|10
1655673480000|2022-06-19 21:18:00|6174.92|6054.92|6174.57|6054.57|6174.92|6054.92|6173.39|6053.39|10
1655673490000|2022-06-19 21:18:10|6175.21|6055.21|6174.66|6054.66|6175.41|6055.41|6174.66|6054.66|10
1655673500000|2022-06-19 21:18:20|6174.63|6054.63|6175.49|6055.49|6175.89|6055.89|6174.63|6054.63|10
1655673510000|2022-06-19 21:18:30|6175.47|6055.47|6174.68|6054.68|6175.47|6055.47|6174.68|6054.68|10
1655673520000|2022-06-19 21:18:40|6174.36|6054.36|6174.88|6054.88|6174.88|6054.88|6174|6054|10
1655673530000|2022-06-19 21:18:50|6175|6055|6176.25|6056.25|6176.25|6056.25|6174.51|6054.51|10
1655673540000|2022-06-19 21:19:00|6176.18|6056.18|6176.6|6056.6|6177.04|6057.04|6176.18|6056.18|10
1655673550000|2022-06-19 21:19:10|6176.48|6056.48|6176.21|6056.21|6176.87|6056.87|6176.21|6056.21|9
1655673560000|2022-06-19 21:19:20|6176.26|6056.26|6173.85|6053.85|6176.26|6056.26|6173.85|6053.85|10
1655673570000|2022-06-19 21:19:30|6173.59|6053.59|6172.45|6052.45|6173.91|6053.91|6172.45|6052.45|10
1655673580000|2022-06-19 21:19:40|6173.05|6053.05|6163.83|6043.83|6173.05|6053.05|6163.83|6043.83|10
1655673590000|2022-06-19 21:19:50|6163.27|6043.27|6162.05|6042.05|6163.7|6043.7|6160.77|6040.77|10
1655673600000|2022-06-19 21:20:00|6162.76|6042.76|6162.03|6042.03|6163.01|6043.01|6162.03|6042.03|10
1655673610000|2022-06-19 21:20:10|6161.89|6041.89|6158.83|6038.83|6161.89|6041.89|6158.66|6038.66|10
1655673620000|2022-06-19 21:20:20|6158.66|6038.66|6158.48|6038.48|6159.87|6039.87|6158.48|6038.48|10
1655673630000|2022-06-19 21:20:30|6158.7|6038.7|6158.77|6038.77|6158.91|6038.91|6158.68|6038.68|10
1655673640000|2022-06-19 21:20:40|6158.8|6038.8|6157.7|6037.7|6158.8|6038.8|6157.65|6037.65|8
1655673650000|2022-06-19 21:20:50|6157.78|6037.78|6157.32|6037.32|6157.99|6037.99|6157.32|6037.32|10
1655673660000|2022-06-19 21:21:00|6157.24|6037.24|6156.6|6036.6|6157.37|6037.37|6156.55|6036.55|10
1655673670000|2022-06-19 21:21:10|6156.97|6036.97|6156.73|6036.73|6157.06|6037.06|6156.43|6036.43|10
1655673680000|2022-06-19 21:21:20|6156.62|6036.62|6156.25|6036.25|6157.16|6037.16|6156.25|6036.25|10
1655673690000|2022-06-19 21:21:30|6157.17|6037.17|6157.2|6037.2|6157.46|6037.46|6156.11|6036.11|10
1655673700000|2022-06-19 21:21:40|6157.28|6037.28|6154.06|6034.06|6158.2|6038.2|6154.06|6034.06|10
1655673710000|2022-06-19 21:21:50|6154.72|6034.72|6153.41|6033.41|6154.84|6034.84|6153.37|6033.37|10
1655673720000|2022-06-19 21:22:00|6153.66|6033.66|6152.5|6032.5|6153.66|6033.66|6152.5|6032.5|10
1655673730000|2022-06-19 21:22:10|6152.85|6032.85|6152.44|6032.44|6152.96|6032.96|6152.05|6032.05|10
1655673740000|2022-06-19 21:22:20|6152.16|6032.16|6151.66|6031.66|6152.63|6032.63|6151.65|6031.65|10
1655673750000|2022-06-19 21:22:30|6151.16|6031.16|6150.81|6030.81|6151.16|6031.16|6150.68|6030.68|10
1655673760000|2022-06-19 21:22:40|6150.8|6030.8|6150.33|6030.33|6151.01|6031.01|6150.33|6030.33|10
1655673770000|2022-06-19 21:22:50|6151.18|6031.18|6151.24|6031.24|6151.47|6031.47|6150.53|6030.53|10
1655673780000|2022-06-19 21:23:00|6151.66|6031.66|6152.15|6032.15|6152.49|6032.49|6151.66|6031.66|10
1655673790000|2022-06-19 21:23:10|6152.37|6032.37|6152.32|6032.32|6152.59|6032.59|6152.08|6032.08|10
1655673800000|2022-06-19 21:23:20|6152.54|6032.54|6155.68|6035.68|6155.68|6035.68|6152.54|6032.54|10
1655673810000|2022-06-19 21:23:30|6155.81|6035.81|6156.74|6036.74|6157.44|6037.44|6155.81|6035.81|10
1655673820000|2022-06-19 21:23:40|6156.31|6036.31|6155.83|6035.83|6156.73|6036.73|6155.74|6035.74|9
1655673830000|2022-06-19 21:23:50|6155.71|6035.71|6157.31|6037.31|6157.31|6037.31|6155.44|6035.44|10
1655673840000|2022-06-19 21:24:00|6157.48|6037.48|6159.65|6039.65|6159.65|6039.65|6157.48|6037.48|9
1655673850000|2022-06-19 21:24:10|6159.43|6039.43|6161.21|6041.21|6161.21|6041.21|6159.3|6039.3|10
1655673860000|2022-06-19 21:24:20|6160.75|6040.75|6161.56|6041.56|6162.24|6042.24|6160.75|6040.75|10
1655673870000|2022-06-19 21:24:30|6161.88|6041.88|6163.54|6043.54|6163.54|6043.54|6161.88|6041.88|10
1655673880000|2022-06-19 21:24:40|6163.78|6043.78|6163.84|6043.84|6164.03|6044.03|6163.66|6043.66|10
1655673890000|2022-06-19 21:24:50|6164.12|6044.12|6163.79|6043.79|6164.56|6044.56|6163.79|6043.79|10
1655673900000|2022-06-19 21:25:00|6162.99|6042.99|6162.97|6042.97|6163.62|6043.62|6162.97|6042.97|10
1655673910000|2022-06-19 21:25:10|6163.07|6043.07|6161.68|6041.68|6163.26|6043.26|6161.54|6041.54|10
1655673920000|2022-06-19 21:25:20|6161.72|6041.72|6160.99|6040.99|6162.01|6042.01|6160.99|6040.99|10
1655673930000|2022-06-19 21:25:30|6160.24|6040.24|6159.76|6039.76|6160.24|6040.24|6159.4|6039.4|10
1655673940000|2022-06-19 21:25:40|6159.15|6039.15|6159.47|6039.47|6160.23|6040.23|6159.15|6039.15|10
1655673950000|2022-06-19 21:25:50|6159.66|6039.66|6160.19|6040.19|6160.75|6040.75|6159.66|6039.66|10
1655673960000|2022-06-19 21:26:00|6160.35|6040.35|6160.78|6040.78|6160.78|6040.78|6160.04|6040.04|10
1655673970000|2022-06-19 21:26:10|6160.59|6040.59|6160.67|6040.67|6160.76|6040.76|6160.26|6040.26|10
1655673980000|2022-06-19 21:26:20|6160.9|6040.9|6164.07|6044.07|6164.07|6044.07|6160.9|6040.9|10
1655673990000|2022-06-19 21:26:30|6164.56|6044.56|6164.63|6044.63|6165.3|6045.3|6164.32|6044.32|10
1655674000000|2022-06-19 21:26:40|6165.09|6045.09|6164.23|6044.23|6165.09|6045.09|6164.23|6044.23|10
1655674010000|2022-06-19 21:26:50|6164.31|6044.31|6164.61|6044.61|6164.61|6044.61|6164.07|6044.07|10
1655674020000|2022-06-19 21:27:00|6164.84|6044.84|6165.83|6045.83|6166.08|6046.08|6164.77|6044.77|9
1655674030000|2022-06-19 21:27:10|6165.99|6045.99|6165.66|6045.66|6166.13|6046.13|6165.6|6045.6|10
1655674040000|2022-06-19 21:27:20|6165.6|6045.6|6164.99|6044.99|6165.6|6045.6|6164.99|6044.99|10
1655674050000|2022-06-19 21:27:30|6164.98|6044.98|6165.65|6045.65|6165.65|6045.65|6164.98|6044.98|9
1655674060000|2022-06-19 21:27:40|6165.99|6045.99|6165.2|6045.2|6166.11|6046.11|6165.2|6045.2|10
1655674070000|2022-06-19 21:27:50|6165.57|6045.57|6165.75|6045.75|6165.88|6045.88|6165.14|6045.14|10
1655674080000|2022-06-19 21:28:00|6165.8|6045.8|6167.21|6047.21|6167.21|6047.21|6165.8|6045.8|10
1655674090000|2022-06-19 21:28:10|6166.93|6046.93|6164.14|6044.14|6166.96|6046.96|6164.14|6044.14|10
1655674100000|2022-06-19 21:28:20|6164.41|6044.41|6162.58|6042.58|6164.41|6044.41|6162.58|6042.58|10
1655674110000|2022-06-19 21:28:30|6162.34|6042.34|6159.46|6039.46|6162.34|6042.34|6159.46|6039.46|10
1655674120000|2022-06-19 21:28:40|6159.27|6039.27|6157.65|6037.65|6159.28|6039.28|6157.47|6037.47|10
1655674130000|2022-06-19 21:28:50|6157.09|6037.09|6155.04|6035.04|6157.09|6037.09|6153.66|6033.66|10
1655674140000|2022-06-19 21:29:00|6154.94|6034.94|6153.77|6033.77|6155.25|6035.25|6153.77|6033.77|10
1655674150000|2022-06-19 21:29:10|6153.41|6033.41|6152.86|6032.86|6153.58|6033.58|6152.86|6032.86|10
1655674160000|2022-06-19 21:29:20|6152.71|6032.71|6153.09|6033.09|6153.56|6033.56|6152.71|6032.71|10
1655674170000|2022-06-19 21:29:30|6153.02|6033.02|6152.23|6032.23|6153.16|6033.16|6151.74|6031.74|10
1655674180000|2022-06-19 21:29:40|6152.39|6032.39|6151.96|6031.96|6153.29|6033.29|6151.96|6031.96|10
1655674190000|2022-06-19 21:29:50|6151.55|6031.55|6145.53|6025.53|6151.55|6031.55|6145.53|6025.53|10
1655674200000|2022-06-19 21:30:00|6144.72|6024.72|6144.44|6024.44|6144.79|6024.79|6142.94|6022.94|10
1655674210000|2022-06-19 21:30:10|6144.05|6024.05|6137.9|6017.9|6144.05|6024.05|6137.9|6017.9|10
1655674220000|2022-06-19 21:30:20|6137.29|6017.29|6138.69|6018.69|6139.16|6019.16|6137.24|6017.24|10
1655674230000|2022-06-19 21:30:30|6139.01|6019.01|6138.48|6018.48|6140.26|6020.26|6138.48|6018.48|10
1655674240000|2022-06-19 21:30:40|6138.35|6018.35|6140.28|6020.28|6140.28|6020.28|6138.12|6018.12|10
1655674250000|2022-06-19 21:30:50|6140.32|6020.32|6139.63|6019.63|6140.32|6020.32|6139.44|6019.44|9
1655674260000|2022-06-19 21:31:00|6139.89|6019.89|6140.25|6020.25|6140.44|6020.44|6139.57|6019.57|10
1655674270000|2022-06-19 21:31:10|6140.47|6020.47|6141.52|6021.52|6141.66|6021.66|6140.28|6020.28|10
1655674280000|2022-06-19 21:31:20|6141.95|6021.95|6141.82|6021.82|6142.45|6022.45|6141.33|6021.33|10
1655674290000|2022-06-19 21:31:30|6141.33|6021.33|6141.67|6021.67|6142.24|6022.24|6140.77|6020.77|10
1655674300000|2022-06-19 21:31:40|6142.56|6022.56|6143.94|6023.94|6143.94|6023.94|6141.97|6021.97|10
1655674310000|2022-06-19 21:31:50|6143.44|6023.44|6143.74|6023.74|6144.45|6024.45|6143.44|6023.44|10
1655674320000|2022-06-19 21:32:00|6143.92|6023.92|6146.44|6026.44|6146.44|6026.44|6143.92|6023.92|10
1655674330000|2022-06-19 21:32:10|6146.35|6026.35|6145.99|6025.99|6146.94|6026.94|6145.99|6025.99|10
1655674340000|2022-06-19 21:32:20|6145.93|6025.93|6146.7|6026.7|6146.72|6026.72|6145.75|6025.75|10
1655674350000|2022-06-19 21:32:30|6146.99|6026.99|6146.74|6026.74|6147.03|6027.03|6146.66|6026.66|10
1655674360000|2022-06-19 21:32:40|6147.22|6027.22|6147.48|6027.48|6147.53|6027.53|6146.91|6026.91|10
1655674370000|2022-06-19 21:32:50|6147.38|6027.38|6148.23|6028.23|6148.26|6028.26|6147.25|6027.25|9
1655674380000|2022-06-19 21:33:00|6148.37|6028.37|6148.77|6028.77|6149.03|6029.03|6148.37|6028.37|10
1655674390000|2022-06-19 21:33:10|6148.87|6028.87|6149.42|6029.42|6149.48|6029.48|6148.86|6028.86|10
1655674400000|2022-06-19 21:33:20|6149.11|6029.11|6149.95|6029.95|6150.29|6030.29|6149.11|6029.11|10
1655674410000|2022-06-19 21:33:30|6150.16|6030.16|6151.2|6031.2|6151.2|6031.2|6150.16|6030.16|9
1655674420000|2022-06-19 21:33:40|6150.95|6030.95|6150.69|6030.69|6151.5|6031.5|6150.67|6030.67|10
1655674430000|2022-06-19 21:33:50|6151.14|6031.14|6151.84|6031.84|6151.84|6031.84|6151.13|6031.13|9
1655674440000|2022-06-19 21:34:00|6152.46|6032.46|6152.67|6032.67|6153.02|6033.02|6152.37|6032.37|10
1655674450000|2022-06-19 21:34:10|6152.87|6032.87|6153.2|6033.2|6153.47|6033.47|6152.7|6032.7|9
1655674460000|2022-06-19 21:34:20|6153.32|6033.32|6153.22|6033.22|6153.79|6033.79|6153.22|6033.22|10
1655674470000|2022-06-19 21:34:30|6152.9|6032.9|6151.7|6031.7|6153.51|6033.51|6150.99|6030.99|10
1655674480000|2022-06-19 21:34:40|6151.11|6031.11|6149.98|6029.98|6151.27|6031.27|6149.66|6029.66|10
1655674490000|2022-06-19 21:34:50|6149.7|6029.7|6149.01|6029.01|6149.7|6029.7|6148.82|6028.82|10
1655674500000|2022-06-19 21:35:00|6149.13|6029.13|6149.64|6029.64|6149.86|6029.86|6149.13|6029.13|10
1655674510000|2022-06-19 21:35:10|6149.72|6029.72|6148.76|6028.76|6149.72|6029.72|6148.63|6028.63|10
1655674520000|2022-06-19 21:35:20|6149.71|6029.71|6150.81|6030.81|6150.89|6030.89|6148.16|6028.16|10
1655674530000|2022-06-19 21:35:30|6148.83|6028.83|6153.46|6033.46|6153.46|6033.46|6148.83|6028.83|10
1655674540000|2022-06-19 21:35:40|6152.21|6032.21|6153.46|6033.46|6153.93|6033.93|6152.21|6032.21|10
1655674550000|2022-06-19 21:35:50|6153.38|6033.38|6154.63|6034.63|6154.63|6034.63|6153.38|6033.38|10
1655674560000|2022-06-19 21:36:00|6154.58|6034.58|6155.9|6035.9|6156.07|6036.07|6154.58|6034.58|10
1655674570000|2022-06-19 21:36:10|6156.06|6036.06|6156.51|6036.51|6156.51|6036.51|6156.06|6036.06|10
1655674580000|2022-06-19 21:36:20|6156.46|6036.46|6156.63|6036.63|6156.64|6036.64|6156.33|6036.33|8
1655674590000|2022-06-19 21:36:30|6155.96|6035.96|6156.88|6036.88|6157.5|6037.5|6155.36|6035.36|10
1655674600000|2022-06-19 21:36:40|6157.72|6037.72|6166.76|6046.76|6167.32|6047.32|6157.72|6037.72|10
1655674610000|2022-06-19 21:36:50|6166.71|6046.71|6166.97|6046.97|6167.42|6047.42|6166.4|6046.4|10
1655674620000|2022-06-19 21:37:00|6167.77|6047.77|6168.99|6048.99|6169.1|6049.1|6167.76|6047.76|10
1655674630000|2022-06-19 21:37:10|6168.77|6048.77|6169.17|6049.17|6169.54|6049.54|6167.99|6047.99|10
1655674640000|2022-06-19 21:37:20|6167.92|6047.92|6168.38|6048.38|6168.86|6048.86|6167.92|6047.92|10
1655674650000|2022-06-19 21:37:30|6168.34|6048.34|6167.4|6047.4|6168.34|6048.34|6167.38|6047.38|10
1655674660000|2022-06-19 21:37:40|6166.79|6046.79|6166.44|6046.44|6166.79|6046.79|6166.21|6046.21|10
1655674670000|2022-06-19 21:37:50|6166.48|6046.48|6168.29|6048.29|6168.29|6048.29|6166.48|6046.48|9
1655674680000|2022-06-19 21:38:00|6168.97|6048.97|6169.74|6049.74|6169.74|6049.74|6168.83|6048.83|10
1655674690000|2022-06-19 21:38:10|6169.54|6049.54|6169.69|6049.69|6169.69|6049.69|6169.19|6049.19|10
1655674700000|2022-06-19 21:38:20|6169.66|6049.66|6170.21|6050.21|6170.21|6050.21|6169.55|6049.55|9
1655674710000|2022-06-19 21:38:30|6170.31|6050.31|6169.64|6049.64|6171.02|6051.02|6169.64|6049.64|10
1655674720000|2022-06-19 21:38:40|6169.25|6049.25|6165.57|6045.57|6169.25|6049.25|6165.57|6045.57|10
1655674730000|2022-06-19 21:38:50|6166.47|6046.47|6166.1|6046.1|6166.9|6046.9|6166.1|6046.1|10
1655674740000|2022-06-19 21:39:00|6165.9|6045.9|6165.24|6045.24|6166.31|6046.31|6165.11|6045.11|10
1655674750000|2022-06-19 21:39:10|6164.84|6044.84|6166.47|6046.47|6166.47|6046.47|6164.81|6044.81|10
1655674760000|2022-06-19 21:39:20|6167.54|6047.54|6167.96|6047.96|6168.29|6048.29|6167.54|6047.54|10
1655674770000|2022-06-19 21:39:30|6167.94|6047.94|6166.27|6046.27|6168.11|6048.11|6166.27|6046.27|10
1655674780000|2022-06-19 21:39:40|6166.43|6046.43|6168.05|6048.05|6168.05|6048.05|6166.43|6046.43|10
1655674790000|2022-06-19 21:39:50|6168.39|6048.39|6168.41|6048.41|6169.32|6049.32|6167.88|6047.88|10
1655674800000|2022-06-19 21:40:00|6168.91|6048.91|6169.85|6049.85|6169.85|6049.85|6168.86|6048.86|10
1655674810000|2022-06-19 21:40:10|6169.79|6049.79|6170.26|6050.26|6170.48|6050.48|6169.21|6049.21|10
1655674820000|2022-06-19 21:40:20|6170.18|6050.18|6171.77|6051.77|6171.77|6051.77|6170.16|6050.16|10
1655674830000|2022-06-19 21:40:30|6171.65|6051.65|6172.5|6052.5|6172.51|6052.51|6171.65|6051.65|10
1655674840000|2022-06-19 21:40:40|6172.59|6052.59|6172.16|6052.16|6172.65|6052.65|6172.16|6052.16|9
1655674850000|2022-06-19 21:40:50|6172.15|6052.15|6172.2|6052.2|6172.22|6052.22|6171.98|6051.98|10
1655674860000|2022-06-19 21:41:00|6172.06|6052.06|6171.89|6051.89|6172.06|6052.06|6171.53|6051.53|10
1655674870000|2022-06-19 21:41:10|6172.14|6052.14|6170.79|6050.79|6172.14|6052.14|6170.79|6050.79|10
1655674880000|2022-06-19 21:41:20|6170.55|6050.55|6169.53|6049.53|6170.55|6050.55|6169.53|6049.53|10
1655674890000|2022-06-19 21:41:30|6169.39|6049.39|6168.84|6048.84|6169.42|6049.42|6168.77|6048.77|10
1655674900000|2022-06-19 21:41:40|6168.95|6048.95|6168.65|6048.65|6169.02|6049.02|6168.65|6048.65|9
1655674910000|2022-06-19 21:41:50|6168.46|6048.46|6168.18|6048.18|6168.65|6048.65|6168.18|6048.18|9
1655674920000|2022-06-19 21:42:00|6168.08|6048.08|6167.26|6047.26|6168.23|6048.23|6167.24|6047.24|10
1655674930000|2022-06-19 21:42:10|6167.35|6047.35|6167.69|6047.69|6167.69|6047.69|6167|6047|10
1655674940000|2022-06-19 21:42:20|6167.72|6047.72|6166.43|6046.43|6168.07|6048.07|6166.27|6046.27|10
1655674950000|2022-06-19 21:42:30|6167.66|6047.66|6168.67|6048.67|6168.67|6048.67|6166.67|6046.67|9
1655674960000|2022-06-19 21:42:40|6169.12|6049.12|6169.02|6049.02|6170.12|6050.12|6169.02|6049.02|10
1655674970000|2022-06-19 21:42:50|6169.57|6049.57|6168.42|6048.42|6169.57|6049.57|6168.42|6048.42|10
1655674980000|2022-06-19 21:43:00|6168.44|6048.44|6167.31|6047.31|6168.44|6048.44|6167.28|6047.28|10
1655674990000|2022-06-19 21:43:10|6167.55|6047.55|6168.41|6048.41|6168.41|6048.41|6167.09|6047.09|10
1655675000000|2022-06-19 21:43:20|6168.49|6048.49|6166.92|6046.92|6168.86|6048.86|6166.92|6046.92|10
1655675010000|2022-06-19 21:43:30|6166.83|6046.83|6167.35|6047.35|6167.66|6047.66|6166.83|6046.83|10
1655675020000|2022-06-19 21:43:40|6167.14|6047.14|6167.15|6047.15|6167.83|6047.83|6167.14|6047.14|9
1655675030000|2022-06-19 21:43:50|6167.27|6047.27|6167.69|6047.69|6167.69|6047.69|6167.22|6047.22|10
1655675040000|2022-06-19 21:44:00|6167.63|6047.63|6166.75|6046.75|6167.63|6047.63|6166.15|6046.15|10
1655675050000|2022-06-19 21:44:10|6166.25|6046.25|6165.12|6045.12|6166.25|6046.25|6165.04|6045.04|10
1655675060000|2022-06-19 21:44:20|6164.87|6044.87|6163.78|6043.78|6164.87|6044.87|6163.78|6043.78|9
1655675070000|2022-06-19 21:44:30|6163.8|6043.8|6162.65|6042.65|6164.18|6044.18|6162.65|6042.65|10
1655675080000|2022-06-19 21:44:40|6161.61|6041.61|6159.16|6039.16|6161.68|6041.68|6159.16|6039.16|10
1655675090000|2022-06-19 21:44:50|6159.42|6039.42|6158.97|6038.97|6160.15|6040.15|6158.97|6038.97|10
1655675100000|2022-06-19 21:45:00|6159.08|6039.08|6159.78|6039.78|6159.78|6039.78|6158.92|6038.92|10
1655675110000|2022-06-19 21:45:10|6159.47|6039.47|6160.85|6040.85|6160.85|6040.85|6159.4|6039.4|10
1655675120000|2022-06-19 21:45:20|6161.07|6041.07|6162.93|6042.93|6163.11|6043.11|6161.07|6041.07|10
1655675130000|2022-06-19 21:45:30|6162.95|6042.95|6162.68|6042.68|6163.97|6043.97|6162.68|6042.68|10
1655675140000|2022-06-19 21:45:40|6163.04|6043.04|6163.93|6043.93|6164.27|6044.27|6162.78|6042.78|10
1655675150000|2022-06-19 21:45:50|6164.19|6044.19|6164.69|6044.69|6164.85|6044.85|6163.69|6043.69|10
1655675160000|2022-06-19 21:46:00|6164.26|6044.26|6166.81|6046.81|6166.81|6046.81|6164.26|6044.26|10
1655675170000|2022-06-19 21:46:10|6166.66|6046.66|6166.18|6046.18|6167.25|6047.25|6166.18|6046.18|10
1655675180000|2022-06-19 21:46:20|6165.95|6045.95|6168.66|6048.66|6168.76|6048.76|6165.62|6045.62|10
1655675190000|2022-06-19 21:46:30|6169|6049|6169.54|6049.54|6169.54|6049.54|6168.87|6048.87|9
1655675200000|2022-06-19 21:46:40|6169.15|6049.15|6169.88|6049.88|6170.19|6050.19|6169.15|6049.15|10
1655675210000|2022-06-19 21:46:50|6169.91|6049.91|6173.15|6053.15|6173.15|6053.15|6169.91|6049.91|9
1655675220000|2022-06-19 21:47:00|6173.47|6053.47|6173.23|6053.23|6173.58|6053.58|6173.22|6053.22|9
1655675230000|2022-06-19 21:47:10|6173.09|6053.09|6173.1|6053.1|6173.66|6053.66|6173.09|6053.09|9
1655675240000|2022-06-19 21:47:20|6173.53|6053.53|6174.6|6054.6|6174.92|6054.92|6173.2|6053.2|10
1655675250000|2022-06-19 21:47:30|6174.87|6054.87|6174.87|6054.87|6175.38|6055.38|6174.55|6054.55|10
1655675260000|2022-06-19 21:47:40|6174.97|6054.97|6174.5|6054.5|6174.99|6054.99|6174.05|6054.05|10
1655675270000|2022-06-19 21:47:50|6173.87|6053.87|6174.31|6054.31|6174.45|6054.45|6173.87|6053.87|10
1655675280000|2022-06-19 21:48:00|6173.93|6053.93|6173.72|6053.72|6174.46|6054.46|6173.58|6053.58|10
1655675290000|2022-06-19 21:48:10|6174.21|6054.21|6173.49|6053.49|6174.5|6054.5|6173.21|6053.21|10
1655675300000|2022-06-19 21:48:20|6173.33|6053.33|6173.24|6053.24|6173.33|6053.33|6172.65|6052.65|10
1655675310000|2022-06-19 21:48:30|6172.62|6052.62|6174.35|6054.35|6174.35|6054.35|6172.62|6052.62|9
1655675320000|2022-06-19 21:48:40|6174.09|6054.09|6173.85|6053.85|6174.31|6054.31|6173.74|6053.74|10
1655675330000|2022-06-19 21:48:50|6174.03|6054.03|6173.81|6053.81|6174.03|6054.03|6173.58|6053.58|10
1655675340000|2022-06-19 21:49:00|6173.77|6053.77|6173.32|6053.32|6173.77|6053.77|6173.19|6053.19|10
1655675350000|2022-06-19 21:49:10|6172.95|6052.95|6172.8|6052.8|6173.05|6053.05|6172.63|6052.63|9
1655675360000|2022-06-19 21:49:20|6172.91|6052.91|6172.72|6052.72|6173|6053|6172.38|6052.38|10
1655675370000|2022-06-19 21:49:30|6172.84|6052.84|6174.2|6054.2|6174.54|6054.54|6172.84|6052.84|9
1655675380000|2022-06-19 21:49:40|6174.43|6054.43|6175.32|6055.32|6175.32|6055.32|6174.33|6054.33|10
1655675390000|2022-06-19 21:49:50|6175.58|6055.58|6175.86|6055.86|6176.53|6056.53|6175.58|6055.58|9
1655675400000|2022-06-19 21:50:00|6176.01|6056.01|6176.43|6056.43|6176.53|6056.53|6175.77|6055.77|9
1655675410000|2022-06-19 21:50:10|6176.82|6056.82|6176.4|6056.4|6177.2|6057.2|6176.09|6056.09|10
1655675420000|2022-06-19 21:50:20|6176.97|6056.97|6176.17|6056.17|6176.97|6056.97|6176.09|6056.09|10
1655675430000|2022-06-19 21:50:30|6176.41|6056.41|6176.81|6056.81|6177.29|6057.29|6176.41|6056.41|10
1655675440000|2022-06-19 21:50:40|6176.47|6056.47|6176.27|6056.27|6176.47|6056.47|6175.98|6055.98|10
1655675450000|2022-06-19 21:50:50|6175.71|6055.71|6175.35|6055.35|6176.23|6056.23|6175.25|6055.25|9
1655675460000|2022-06-19 21:51:00|6175.31|6055.31|6175.69|6055.69|6176.05|6056.05|6175.31|6055.31|10
1655675470000|2022-06-19 21:51:10|6175.59|6055.59|6175.46|6055.46|6175.59|6055.59|6175.4|6055.4|8
1655675480000|2022-06-19 21:51:20|6175.63|6055.63|6174.97|6054.97|6175.74|6055.74|6174.97|6054.97|10
1655675490000|2022-06-19 21:51:30|6174.96|6054.96|6174.47|6054.47|6175.36|6055.36|6174.47|6054.47|10
1655675500000|2022-06-19 21:51:40|6174.68|6054.68|6173.14|6053.14|6174.68|6054.68|6173.14|6053.14|10
1655675510000|2022-06-19 21:51:50|6172.79|6052.79|6171.7|6051.7|6172.79|6052.79|6171.68|6051.68|10
1655675520000|2022-06-19 21:52:00|6171.85|6051.85|6171.3|6051.3|6172.12|6052.12|6170.72|6050.72|9
1655675530000|2022-06-19 21:52:10|6171.1|6051.1|6171.41|6051.41|6171.53|6051.53|6170.92|6050.92|10
1655675540000|2022-06-19 21:52:20|6171.56|6051.56|6170.79|6050.79|6171.58|6051.58|6170.78|6050.78|10
1655675550000|2022-06-19 21:52:30|6171.04|6051.04|6170.8|6050.8|6171.72|6051.72|6169.97|6049.97|9
1655675560000|2022-06-19 21:52:40|6170.31|6050.31|6167.12|6047.12|6170.31|6050.31|6167.04|6047.04|10
1655675570000|2022-06-19 21:52:50|6166.84|6046.84|6165.86|6045.86|6166.84|6046.84|6165.86|6045.86|10
1655675580000|2022-06-19 21:53:00|6165.73|6045.73|6166.04|6046.04|6166.04|6046.04|6165.23|6045.23|10
1655675590000|2022-06-19 21:53:10|6166.11|6046.11|6165.42|6045.42|6166.11|6046.11|6165.21|6045.21|10
1655675600000|2022-06-19 21:53:20|6165.19|6045.19|6163.7|6043.7|6165.36|6045.36|6163.7|6043.7|10
1655675610000|2022-06-19 21:53:30|6162.06|6042.06|6155.62|6035.62|6162.06|6042.06|6155.62|6035.62|10
1655675620000|2022-06-19 21:53:40|6154.89|6034.89|6152.88|6032.88|6154.89|6034.89|6152.39|6032.39|10
1655675630000|2022-06-19 21:53:50|6153.05|6033.05|6150.57|6030.57|6153.35|6033.35|6150.57|6030.57|10
1655675640000|2022-06-19 21:54:00|6151.11|6031.11|6147.32|6027.32|6151.11|6031.11|6147.32|6027.32|10
1655675650000|2022-06-19 21:54:10|6147.23|6027.23|6145.6|6025.6|6147.23|6027.23|6145.53|6025.53|10
1655675660000|2022-06-19 21:54:20|6145.36|6025.36|6145.22|6025.22|6145.38|6025.38|6144.63|6024.63|10
1655675670000|2022-06-19 21:54:30|6145.36|6025.36|6144.19|6024.19|6145.36|6025.36|6144.02|6024.02|10
1655675680000|2022-06-19 21:54:40|6144.15|6024.15|6141.23|6021.23|6144.15|6024.15|6141.23|6021.23|10
1655675690000|2022-06-19 21:54:50|6141.25|6021.25|6140.39|6020.39|6141.29|6021.29|6140.39|6020.39|10
1655675700000|2022-06-19 21:55:00|6140.41|6020.41|6139.46|6019.46|6140.41|6020.41|6139.12|6019.12|9
1655675710000|2022-06-19 21:55:10|6139.12|6019.12|6137.7|6017.7|6139.12|6019.12|6136.68|6016.68|10
1655675720000|2022-06-19 21:55:20|6137.86|6017.86|6136.98|6016.98|6137.86|6017.86|6136.33|6016.33|10
1655675730000|2022-06-19 21:55:30|6137|6017|6136.33|6016.33|6137|6017|6136.33|6016.33|10
1655675740000|2022-06-19 21:55:40|6136.41|6016.41|6136.24|6016.24|6136.41|6016.41|6135.41|6015.41|10
1655675750000|2022-06-19 21:55:50|6136.77|6016.77|6136.76|6016.76|6136.94|6016.94|6136.68|6016.68|10
1655675760000|2022-06-19 21:56:00|6136.72|6016.72|6136.19|6016.19|6137.38|6017.38|6136.19|6016.19|10
1655675770000|2022-06-19 21:56:10|6135.95|6015.95|6135.84|6015.84|6136.3|6016.3|6135.26|6015.26|10
1655675780000|2022-06-19 21:56:20|6136.12|6016.12|6137.05|6017.05|6137.05|6017.05|6136.12|6016.12|10
1655675790000|2022-06-19 21:56:30|6137.6|6017.6|6142.96|6022.96|6142.96|6022.96|6137.33|6017.33|10
1655675800000|2022-06-19 21:56:40|6143.38|6023.38|6143.6|6023.6|6144.02|6024.02|6143.14|6023.14|9
1655675810000|2022-06-19 21:56:50|6143.69|6023.69|6144.32|6024.32|6144.32|6024.32|6143.39|6023.39|10
1655675820000|2022-06-19 21:57:00|6143.97|6023.97|6143.92|6023.92|6144.62|6024.62|6143.91|6023.91|10
1655675830000|2022-06-19 21:57:10|6143.82|6023.82|6143.93|6023.93|6144.23|6024.23|6143.78|6023.78|10
1655675840000|2022-06-19 21:57:20|6144.88|6024.88|6145.36|6025.36|6146.02|6026.02|6144.71|6024.71|10
1655675850000|2022-06-19 21:57:30|6145.52|6025.52|6145.32|6025.32|6146.17|6026.17|6145.32|6025.32|10
1655675860000|2022-06-19 21:57:40|6146.26|6026.26|6145.37|6025.37|6146.49|6026.49|6145.31|6025.31|10
1655675870000|2022-06-19 21:57:50|6145.27|6025.27|6144.7|6024.7|6145.57|6025.57|6144.52|6024.52|10
1655675880000|2022-06-19 21:58:00|6144.68|6024.68|6145.5|6025.5|6145.5|6025.5|6144.68|6024.68|10
1655675890000|2022-06-19 21:58:10|6145.49|6025.49|6146.02|6026.02|6146.02|6026.02|6145.4|6025.4|10
1655675900000|2022-06-19 21:58:20|6146.6|6026.6|6146.71|6026.71|6147.63|6027.63|6146.08|6026.08|10
1655675910000|2022-06-19 21:58:30|6146.79|6026.79|6149.57|6029.57|6149.73|6029.73|6146.73|6026.73|10
1655675920000|2022-06-19 21:58:40|6149.36|6029.36|6148.98|6028.98|6149.6|6029.6|6148.87|6028.87|10
1655675930000|2022-06-19 21:58:50|6149.03|6029.03|6149.98|6029.98|6150.43|6030.43|6148.74|6028.74|10
1655675940000|2022-06-19 21:59:00|6150.01|6030.01|6150.23|6030.23|6150.26|6030.26|6149.97|6029.97|10
1655675950000|2022-06-19 21:59:10|6150.07|6030.07|6150.67|6030.67|6150.96|6030.96|6150.03|6030.03|10
1655675960000|2022-06-19 21:59:20|6150.21|6030.21|6149.39|6029.39|6150.38|6030.38|6149.39|6029.39|10
1655675970000|2022-06-19 21:59:30|6149.99|6029.99|6150.92|6030.92|6150.92|6030.92|6149.5|6029.5|9
1655675980000|2022-06-19 21:59:40|6150.57|6030.57|6152.21|6032.21|6152.3|6032.3|6150.57|6030.57|10
1655675990000|2022-06-19 21:59:50|6152.46|6032.46|6152.34|6032.34|6152.46|6032.46|6151.65|6031.65|10
1655676000000|2022-06-19 22:00:00|6152.26|6032.26|6151.97|6031.97|6152.55|6032.55|6151.97|6031.97|9
1655676010000|2022-06-19 22:00:10|6151.94|6031.94|6150.24|6030.24|6151.94|6031.94|6150.2|6030.2|10
1655676020000|2022-06-19 22:00:20|6150.35|6030.35|6152.11|6032.11|6152.11|6032.11|6150.35|6030.35|10
1655676030000|2022-06-19 22:00:30|6151.96|6031.96|6154.04|6034.04|6154.29|6034.29|6151.95|6031.95|10
1655676040000|2022-06-19 22:00:40|6153.21|6033.21|6155.61|6035.61|6155.63|6035.63|6153.21|6033.21|9
1655676050000|2022-06-19 22:00:50|6155.88|6035.88|6155.11|6035.11|6155.88|6035.88|6155.01|6035.01|9
1655676060000|2022-06-19 22:01:00|6155.35|6035.35|6155.68|6035.68|6155.83|6035.83|6154.49|6034.49|10
1655676070000|2022-06-19 22:01:10|6155.79|6035.79|6156.43|6036.43|6156.43|6036.43|6155.68|6035.68|10
1655676080000|2022-06-19 22:01:20|6156.31|6036.31|6157.64|6037.64|6157.64|6037.64|6156.31|6036.31|10
1655676090000|2022-06-19 22:01:30|6157.68|6037.68|6157.93|6037.93|6158.1|6038.1|6157.62|6037.62|8
1655676100000|2022-06-19 22:01:40|6158.41|6038.41|6159.23|6039.23|6159.23|6039.23|6158.33|6038.33|8
1655676110000|2022-06-19 22:01:50|6159.44|6039.44|6159.13|6039.13|6159.44|6039.44|6159.06|6039.06|10
1655676120000|2022-06-19 22:02:00|6159.22|6039.22|6158.8|6038.8|6159.39|6039.39|6158.8|6038.8|10
1655676130000|2022-06-19 22:02:10|6158.78|6038.78|6158.78|6038.78|6159.22|6039.22|6158.46|6038.46|10
1655676140000|2022-06-19 22:02:20|6158.74|6038.74|6158.08|6038.08|6158.91|6038.91|6158.08|6038.08|10
1655676150000|2022-06-19 22:02:30|6157.98|6037.98|6158.65|6038.65|6158.65|6038.65|6157.94|6037.94|10
1655676160000|2022-06-19 22:02:40|6159.09|6039.09|6159.61|6039.61|6159.61|6039.61|6158.71|6038.71|10
1655676170000|2022-06-19 22:02:50|6159.31|6039.31|6160.48|6040.48|6160.53|6040.53|6159.28|6039.28|10
1655676180000|2022-06-19 22:03:00|6160.66|6040.66|6161.53|6041.53|6161.53|6041.53|6160.66|6040.66|10
1655676190000|2022-06-19 22:03:10|6161.68|6041.68|6161.4|6041.4|6162.22|6042.22|6161.4|6041.4|10
1655676200000|2022-06-19 22:03:20|6162.18|6042.18|6160.14|6040.14|6162.18|6042.18|6160.14|6040.14|10
1655676210000|2022-06-19 22:03:30|6160.51|6040.51|6161|6041|6161.25|6041.25|6160.28|6040.28|10
1655676220000|2022-06-19 22:03:40|6160.74|6040.74|6159.15|6039.15|6161.04|6041.04|6159.03|6039.03|10
1655676230000|2022-06-19 22:03:50|6159.22|6039.22|6157.97|6037.97|6159.22|6039.22|6157.44|6037.44|10
1655676240000|2022-06-19 22:04:00|6157.62|6037.62|6155.69|6035.69|6157.62|6037.62|6155.59|6035.59|10
1655676250000|2022-06-19 22:04:10|6155.52|6035.52|6154.97|6034.97|6155.74|6035.74|6154.97|6034.97|10
1655676260000|2022-06-19 22:04:20|6155.06|6035.06|6154.48|6034.48|6155.38|6035.38|6154.48|6034.48|10
1655676270000|2022-06-19 22:04:30|6154.09|6034.09|6154.05|6034.05|6154.09|6034.09|6153.36|6033.36|9
1655676280000|2022-06-19 22:04:40|6153.78|6033.78|6154.67|6034.67|6154.89|6034.89|6153.77|6033.77|10
1655676290000|2022-06-19 22:04:50|6154.69|6034.69|6154.19|6034.19|6154.69|6034.69|6154.15|6034.15|10
1655676300000|2022-06-19 22:05:00|6154.13|6034.13|6151.38|6031.38|6154.13|6034.13|6151.38|6031.38|10
1655676310000|2022-06-19 22:05:10|6150.31|6030.31|6148.54|6028.54|6150.31|6030.31|6148.47|6028.47|10
1655676320000|2022-06-19 22:05:20|6148.6|6028.6|6146.09|6026.09|6148.6|6028.6|6146.09|6026.09|10
1655676330000|2022-06-19 22:05:30|6146.74|6026.74|6146.08|6026.08|6146.74|6026.74|6146.08|6026.08|9
1655676340000|2022-06-19 22:05:40|6145.58|6025.58|6145.53|6025.53|6145.91|6025.91|6145.27|6025.27|10
1655676350000|2022-06-19 22:05:50|6144.96|6024.96|6143.22|6023.22|6145.06|6025.06|6143.22|6023.22|10
1655676360000|2022-06-19 22:06:00|6143.37|6023.37|6141.95|6021.95|6143.37|6023.37|6141.21|6021.21|10
1655676370000|2022-06-19 22:06:10|6142.16|6022.16|6141.33|6021.33|6142.16|6022.16|6141.27|6021.27|10
1655676380000|2022-06-19 22:06:20|6141.13|6021.13|6140.92|6020.92|6141.17|6021.17|6140.73|6020.73|10
1655676390000|2022-06-19 22:06:30|6140.91|6020.91|6140.85|6020.85|6141.46|6021.46|6140.85|6020.85|9
1655676400000|2022-06-19 22:06:40|6140.79|6020.79|6140.33|6020.33|6141.16|6021.16|6140.27|6020.27|10
1655676410000|2022-06-19 22:06:50|6140.25|6020.25|6139.34|6019.34|6140.25|6020.25|6139.34|6019.34|10
1655676420000|2022-06-19 22:07:00|6139.38|6019.38|6139.28|6019.28|6139.66|6019.66|6139.18|6019.18|10
1655676430000|2022-06-19 22:07:10|6139.05|6019.05|6139.26|6019.26|6139.26|6019.26|6139.01|6019.01|10
1655676440000|2022-06-19 22:07:20|6138.24|6018.24|6138.54|6018.54|6138.82|6018.82|6137.97|6017.97|10
1655676450000|2022-06-19 22:07:30|6138.62|6018.62|6138.13|6018.13|6138.62|6018.62|6138.13|6018.13|10
1655676460000|2022-06-19 22:07:40|6138.18|6018.18|6136.48|6016.48|6138.18|6018.18|6136.48|6016.48|10
1655676470000|2022-06-19 22:07:50|6136.62|6016.62|6135.74|6015.74|6136.62|6016.62|6135.27|6015.27|10
1655676480000|2022-06-19 22:08:00|6135.59|6015.59|6133.32|6013.32|6135.93|6015.93|6133.32|6013.32|9
1655676490000|2022-06-19 22:08:10|6132.76|6012.76|6130.9|6010.9|6132.76|6012.76|6130.77|6010.77|10
1655676500000|2022-06-19 22:08:20|6130.67|6010.67|6130.32|6010.32|6130.75|6010.75|6130.19|6010.19|10
1655676510000|2022-06-19 22:08:30|6130.48|6010.48|6130.03|6010.03|6130.57|6010.57|6129.87|6009.87|10
1655676520000|2022-06-19 22:08:40|6129.99|6009.99|6128.75|6008.75|6130.07|6010.07|6128.75|6008.75|10
1655676530000|2022-06-19 22:08:50|6128.84|6008.84|6125.71|6005.71|6128.91|6008.91|6125.71|6005.71|10
1655676540000|2022-06-19 22:09:00|6125.64|6005.64|6124.98|6004.98|6125.64|6005.64|6124.96|6004.96|10
1655676550000|2022-06-19 22:09:10|6124.33|6004.33|6123.81|6003.81|6124.51|6004.51|6123.81|6003.81|9
1655676560000|2022-06-19 22:09:20|6123.82|6003.82|6122.53|6002.53|6123.82|6003.82|6122.34|6002.34|9
1655676570000|2022-06-19 22:09:30|6122.48|6002.48|6124.19|6004.19|6124.41|6004.41|6122.48|6002.48|10
1655676580000|2022-06-19 22:09:40|6124.51|6004.51|6125.42|6005.42|6125.42|6005.42|6124.06|6004.06|10
1655676590000|2022-06-19 22:09:50|6125.21|6005.21|6125.48|6005.48|6125.48|6005.48|6124.97|6004.97|9
1655676600000|2022-06-19 22:10:00|6125.09|6005.09|6124.73|6004.73|6125.16|6005.16|6124.37|6004.37|10
1655676610000|2022-06-19 22:10:10|6124.44|6004.44|6124.62|6004.62|6124.81|6004.81|6123.97|6003.97|10
1655676620000|2022-06-19 22:10:20|6125.97|6005.97|6127.09|6007.09|6127.09|6007.09|6125.57|6005.57|10
1655676630000|2022-06-19 22:10:30|6126.45|6006.45|6130.24|6010.24|6130.24|6010.24|6126.29|6006.29|10
1655676640000|2022-06-19 22:10:40|6130.39|6010.39|6131.04|6011.04|6131.63|6011.63|6130.39|6010.39|10
1655676650000|2022-06-19 22:10:50|6131.07|6011.07|6132.17|6012.17|6132.32|6012.32|6131.07|6011.07|10
1655676660000|2022-06-19 22:11:00|6132.27|6012.27|6132.48|6012.48|6132.77|6012.77|6132.05|6012.05|10
1655676670000|2022-06-19 22:11:10|6133.22|6013.22|6133.52|6013.52|6133.52|6013.52|6132.29|6012.29|9
1655676680000|2022-06-19 22:11:20|6133.78|6013.78|6134.79|6014.79|6134.95|6014.95|6133.23|6013.23|10
1655676690000|2022-06-19 22:11:30|6135.32|6015.32|6138.4|6018.4|6138.4|6018.4|6135.32|6015.32|10
1655676700000|2022-06-19 22:11:40|6138.24|6018.24|6139.64|6019.64|6139.7|6019.7|6138.24|6018.24|10
1655676710000|2022-06-19 22:11:50|6139.47|6019.47|6139.33|6019.33|6139.72|6019.72|6139.04|6019.04|10
1655676720000|2022-06-19 22:12:00|6139.16|6019.16|6142.95|6022.95|6142.95|6022.95|6139.15|6019.15|10
1655676730000|2022-06-19 22:12:10|6142.82|6022.82|6146.92|6026.92|6146.92|6026.92|6142.82|6022.82|10
1655676740000|2022-06-19 22:12:20|6146.9|6026.9|6147.95|6027.95|6148.02|6028.02|6146.73|6026.73|10
1655676750000|2022-06-19 22:12:30|6148.61|6028.61|6149.17|6029.17|6149.34|6029.34|6148.47|6028.47|10
1655676760000|2022-06-19 22:12:40|6149.32|6029.32|6149.06|6029.06|6149.32|6029.32|6148.76|6028.76|9
1655676770000|2022-06-19 22:12:50|6149.01|6029.01|6150.66|6030.66|6150.76|6030.76|6149.01|6029.01|10
1655676780000|2022-06-19 22:13:00|6150.17|6030.17|6150.83|6030.83|6150.83|6030.83|6150.17|6030.17|10
1655676790000|2022-06-19 22:13:10|6150.97|6030.97|6154.39|6034.39|6154.39|6034.39|6150.97|6030.97|10
1655676800000|2022-06-19 22:13:20|6154.06|6034.06|6155.91|6035.91|6156.05|6036.05|6154.06|6034.06|10
1655676810000|2022-06-19 22:13:30|6155.57|6035.57|6155.13|6035.13|6155.57|6035.57|6154.84|6034.84|10
1655676820000|2022-06-19 22:13:40|6154.84|6034.84|6155.96|6035.96|6155.96|6035.96|6154.74|6034.74|10
1655676830000|2022-06-19 22:13:50|6155.65|6035.65|6156.43|6036.43|6156.68|6036.68|6155.24|6035.24|10
1655676840000|2022-06-19 22:14:00|6156.45|6036.45|6157.21|6037.21|6157.21|6037.21|6156.16|6036.16|10
1655676850000|2022-06-19 22:14:10|6157.09|6037.09|6156.93|6036.93|6157.13|6037.13|6156.82|6036.82|10
1655676860000|2022-06-19 22:14:20|6156.81|6036.81|6156.81|6036.81|6157.61|6037.61|6156.81|6036.81|10
1655676870000|2022-06-19 22:14:30|6156.83|6036.83|6156.79|6036.79|6156.83|6036.83|6156|6036|10
1655676880000|2022-06-19 22:14:40|6156.84|6036.84|6156.98|6036.98|6157.59|6037.59|6155.81|6035.81|10
1655676890000|2022-06-19 22:14:50|6156.91|6036.91|6157.26|6037.26|6157.27|6037.27|6156.91|6036.91|10
1655676900000|2022-06-19 22:15:00|6157.64|6037.64|6157.63|6037.63|6158.87|6038.87|6157.63|6037.63|10
1655676910000|2022-06-19 22:15:10|6157.87|6037.87|6160.86|6040.86|6160.86|6040.86|6157.87|6037.87|10
1655676920000|2022-06-19 22:15:20|6161.15|6041.15|6160.67|6040.67|6161.69|6041.69|6160.04|6040.04|10
1655676930000|2022-06-19 22:15:30|6160.4|6040.4|6160.42|6040.42|6160.62|6040.62|6160.24|6040.24|10
1655676940000|2022-06-19 22:15:40|6160.57|6040.57|6162.5|6042.5|6162.67|6042.67|6160.45|6040.45|9
1655676950000|2022-06-19 22:15:50|6162.36|6042.36|6163.66|6043.66|6163.66|6043.66|6160.81|6040.81|10
1655676960000|2022-06-19 22:16:00|6163.39|6043.39|6165.64|6045.64|6165.7|6045.7|6163.39|6043.39|10
1655676970000|2022-06-19 22:16:10|6165.96|6045.96|6175.94|6055.94|6175.94|6055.94|6165.96|6045.96|10
1655676980000|2022-06-19 22:16:20|6176.02|6056.02|6181.22|6061.22|6181.66|6061.66|6176.02|6056.02|10
1655676990000|2022-06-19 22:16:30|6180.74|6060.74|6182.81|6062.81|6184.16|6064.16|6179.92|6059.92|10
1655677000000|2022-06-19 22:16:40|6182.31|6062.31|6192.28|6072.28|6192.28|6072.28|6182.31|6062.31|10
1655677010000|2022-06-19 22:16:50|6193.36|6073.36|6199.62|6079.62|6199.62|6079.62|6193.36|6073.36|10
1655677020000|2022-06-19 22:17:00|6200.38|6080.38|6206.86|6086.86|6206.86|6086.86|6200.38|6080.38|9
1655677030000|2022-06-19 22:17:10|6207.59|6087.59|6209.33|6089.33|6211.76|6091.76|6207.42|6087.42|10
1655677040000|2022-06-19 22:17:20|6209.18|6089.18|6203.87|6083.87|6209.18|6089.18|6203.87|6083.87|10
1655677050000|2022-06-19 22:17:30|6202.8|6082.8|6200.48|6080.48|6202.8|6082.8|6200.48|6080.48|10
1655677060000|2022-06-19 22:17:40|6200.45|6080.45|6200.43|6080.43|6200.75|6080.75|6200.25|6080.25|10
1655677070000|2022-06-19 22:17:50|6200.5|6080.5|6198.8|6078.8|6200.6|6080.6|6198.06|6078.06|9
1655677080000|2022-06-19 22:18:00|6198.85|6078.85|6199.39|6079.39|6199.58|6079.58|6198.7|6078.7|10
1655677090000|2022-06-19 22:18:10|6199.21|6079.21|6199.37|6079.37|6199.81|6079.81|6199.14|6079.14|10
1655677100000|2022-06-19 22:18:20|6199.2|6079.2|6198.58|6078.58|6199.2|6079.2|6198.28|6078.28|10
1655677110000|2022-06-19 22:18:30|6198.47|6078.47|6199.27|6079.27|6199.28|6079.28|6198.17|6078.17|10
1655677120000|2022-06-19 22:18:40|6199.26|6079.26|6199.45|6079.45|6199.95|6079.95|6199.19|6079.19|10
1655677130000|2022-06-19 22:18:50|6199.85|6079.85|6199.06|6079.06|6200.21|6080.21|6199.06|6079.06|10
1655677140000|2022-06-19 22:19:00|6199.76|6079.76|6199.48|6079.48|6200.01|6080.01|6199.11|6079.11|10
1655677150000|2022-06-19 22:19:10|6199.44|6079.44|6199.94|6079.94|6199.94|6079.94|6198.93|6078.93|10
1655677160000|2022-06-19 22:19:20|6200.3|6080.3|6200.81|6080.81|6201.13|6081.13|6199.54|6079.54|10
1655677170000|2022-06-19 22:19:30|6201.38|6081.38|6203.7|6083.7|6203.7|6083.7|6201.38|6081.38|10
1655677180000|2022-06-19 22:19:40|6203.78|6083.78|6203.82|6083.82|6204.41|6084.41|6203.3|6083.3|10
1655677190000|2022-06-19 22:19:50|6203.44|6083.44|6204.4|6084.4|6204.4|6084.4|6203.18|6083.18|9
1655677200000|2022-06-19 22:20:00|6204.15|6084.15|6204.81|6084.81|6204.81|6084.81|6204.15|6084.15|10
1655677210000|2022-06-19 22:20:10|6204.74|6084.74|6204.18|6084.18|6204.74|6084.74|6204.12|6084.12|10
1655677220000|2022-06-19 22:20:20|6204.19|6084.19|6203.48|6083.48|6204.2|6084.2|6203.48|6083.48|10
1655677230000|2022-06-19 22:20:30|6203.03|6083.03|6202.25|6082.25|6203.03|6083.03|6202.25|6082.25|10
1655677240000|2022-06-19 22:20:40|6202.36|6082.36|6203.41|6083.41|6203.41|6083.41|6202.36|6082.36|10
1655677250000|2022-06-19 22:20:50|6203.37|6083.37|6202.5|6082.5|6203.37|6083.37|6202.3|6082.3|10
1655677260000|2022-06-19 22:21:00|6202.45|6082.45|6203.16|6083.16|6203.16|6083.16|6202.39|6082.39|10
1655677270000|2022-06-19 22:21:10|6203.29|6083.29|6205.52|6085.52|6205.52|6085.52|6203.29|6083.29|10
1655677280000|2022-06-19 22:21:20|6205.41|6085.41|6206.96|6086.96|6206.96|6086.96|6205.41|6085.41|10
1655677290000|2022-06-19 22:21:30|6205.99|6085.99|6204.36|6084.36|6205.99|6085.99|6204.36|6084.36|10
1655677300000|2022-06-19 22:21:40|6204.6|6084.6|6204.84|6084.84|6204.9|6084.9|6204.4|6084.4|10
1655677310000|2022-06-19 22:21:50|6205.35|6085.35|6205.11|6085.11|6205.71|6085.71|6204.97|6084.97|10
1655677320000|2022-06-19 22:22:00|6204.99|6084.99|6206.87|6086.87|6206.95|6086.95|6204.82|6084.82|10
1655677330000|2022-06-19 22:22:10|6207.12|6087.12|6210.52|6090.52|6210.52|6090.52|6207.12|6087.12|10
1655677340000|2022-06-19 22:22:20|6210.62|6090.62|6212.53|6092.53|6213.11|6093.11|6210.62|6090.62|10
1655677350000|2022-06-19 22:22:30|6212.35|6092.35|6215.35|6095.35|6215.35|6095.35|6212.35|6092.35|10
1655677360000|2022-06-19 22:22:40|6214.68|6094.68|6219.79|6099.79|6219.79|6099.79|6214.66|6094.66|10
1655677370000|2022-06-19 22:22:50|6220.35|6100.35|6223.69|6103.69|6223.69|6103.69|6220.35|6100.35|10
1655677380000|2022-06-19 22:23:00|6224.13|6104.13|6227.42|6107.42|6227.43|6107.43|6224.13|6104.13|10
1655677390000|2022-06-19 22:23:10|6228.16|6108.16|6235.05|6115.05|6235.05|6115.05|6228.16|6108.16|10
1655677400000|2022-06-19 22:23:20|6234.57|6114.57|6233.65|6113.65|6235.62|6115.62|6233.65|6113.65|10
1655677410000|2022-06-19 22:23:30|6233.03|6113.03|6231.06|6111.06|6233.03|6113.03|6229.31|6109.31|10
1655677420000|2022-06-19 22:23:40|6231.19|6111.19|6233.11|6113.11|6233.11|6113.11|6231.19|6111.19|9
1655677430000|2022-06-19 22:23:50|6232.94|6112.94|6230.71|6110.71|6233.16|6113.16|6230.48|6110.48|10
1655677440000|2022-06-19 22:24:00|6230.62|6110.62|6230.21|6110.21|6230.62|6110.62|6229.46|6109.46|10
1655677450000|2022-06-19 22:24:10|6229.04|6109.04|6226.16|6106.16|6229.04|6109.04|6226.06|6106.06|10
1655677460000|2022-06-19 22:24:20|6226.19|6106.19|6227.03|6107.03|6227.03|6107.03|6225.44|6105.44|10
1655677470000|2022-06-19 22:24:30|6227.2|6107.2|6229.18|6109.18|6229.18|6109.18|6227.01|6107.01|10
1655677480000|2022-06-19 22:24:40|6229.02|6109.02|6229.95|6109.95|6230.28|6110.28|6228.88|6108.88|10
1655677490000|2022-06-19 22:24:50|6229.98|6109.98|6226.34|6106.34|6229.98|6109.98|6226.34|6106.34|10
1655677500000|2022-06-19 22:25:00|6227.88|6107.88|6227.42|6107.42|6228.39|6108.39|6227.31|6107.31|10
1655677510000|2022-06-19 22:25:10|6227.37|6107.37|6231.02|6111.02|6231.02|6111.02|6227.37|6107.37|10
1655677520000|2022-06-19 22:25:20|6231.11|6111.11|6229.31|6109.31|6231.11|6111.11|6229.31|6109.31|10
1655677530000|2022-06-19 22:25:30|6229.78|6109.78|6229.9|6109.9|6229.9|6109.9|6228.6|6108.6|10
1655677540000|2022-06-19 22:25:40|6229.66|6109.66|6230.28|6110.28|6230.28|6110.28|6229.66|6109.66|10
1655677550000|2022-06-19 22:25:50|6229.96|6109.96|6230.27|6110.27|6230.28|6110.28|6229.63|6109.63|10
1655677560000|2022-06-19 22:26:00|6229.42|6109.42|6228.4|6108.4|6229.42|6109.42|6227.32|6107.32|9
1655677570000|2022-06-19 22:26:10|6227.73|6107.73|6230.37|6110.37|6230.37|6110.37|6227.73|6107.73|10
1655677580000|2022-06-19 22:26:20|6230.69|6110.69|6233.1|6113.1|6233.1|6113.1|6230.69|6110.69|10
1655677590000|2022-06-19 22:26:30|6233.64|6113.64|6233.27|6113.27|6234.53|6114.53|6233.27|6113.27|10
1655677600000|2022-06-19 22:26:40|6233.21|6113.21|6231.51|6111.51|6233.58|6113.58|6231.51|6111.51|10
1655677610000|2022-06-19 22:26:50|6231.56|6111.56|6233.72|6113.72|6233.72|6113.72|6231.56|6111.56|10
1655677620000|2022-06-19 22:27:00|6233.43|6113.43|6234.16|6114.16|6234.3|6114.3|6233.43|6113.43|10
1655677630000|2022-06-19 22:27:10|6234.58|6114.58|6233.4|6113.4|6234.58|6114.58|6233.4|6113.4|10
1655677640000|2022-06-19 22:27:20|6233.14|6113.14|6237.13|6117.13|6237.13|6117.13|6233.14|6113.14|10
1655677650000|2022-06-19 22:27:30|6237.39|6117.39|6241.6|6121.6|6241.6|6121.6|6237.39|6117.39|10
1655677660000|2022-06-19 22:27:40|6242.71|6122.71|6240.41|6120.41|6244.44|6124.44|6240.12|6120.12|9
1655677670000|2022-06-19 22:27:50|6239.92|6119.92|6236.04|6116.04|6239.92|6119.92|6236.04|6116.04|10
1655677680000|2022-06-19 22:28:00|6236.31|6116.31|6236.14|6116.14|6236.34|6116.34|6235.64|6115.64|10
1655677690000|2022-06-19 22:28:10|6236.11|6116.11|6237.69|6117.69|6238.58|6118.58|6236.11|6116.11|10
1655677700000|2022-06-19 22:28:20|6237.7|6117.7|6237.41|6117.41|6238.81|6118.81|6237.41|6117.41|10
1655677710000|2022-06-19 22:28:30|6237.26|6117.26|6228.21|6108.21|6237.26|6117.26|6228.21|6108.21|10
1655677720000|2022-06-19 22:28:40|6227.94|6107.94|6225.2|6105.2|6227.94|6107.94|6225.2|6105.2|10
1655677730000|2022-06-19 22:28:50|6224.83|6104.83|6220.51|6100.51|6224.83|6104.83|6220.51|6100.51|10
1655677740000|2022-06-19 22:29:00|6220.44|6100.44|6219.76|6099.76|6220.96|6100.96|6219.76|6099.76|10
1655677750000|2022-06-19 22:29:10|6219.86|6099.86|6217|6097|6219.86|6099.86|6216.89|6096.89|10
1655677760000|2022-06-19 22:29:20|6216.42|6096.42|6214.26|6094.26|6216.42|6096.42|6214.26|6094.26|9
1655677770000|2022-06-19 22:29:30|6214.39|6094.39|6213.04|6093.04|6214.51|6094.51|6213.04|6093.04|10
1655677780000|2022-06-19 22:29:40|6212.89|6092.89|6212.58|6092.58|6213.38|6093.38|6212.39|6092.39|10
1655677790000|2022-06-19 22:29:50|6212.5|6092.5|6213.32|6093.32|6213.47|6093.47|6212.5|6092.5|10
1655677800000|2022-06-19 22:30:00|6213.37|6093.37|6214.13|6094.13|6214.24|6094.24|6213.1|6093.1|10
1655677810000|2022-06-19 22:30:10|6213.46|6093.46|6213.08|6093.08|6214.34|6094.34|6213.08|6093.08|10
1655677820000|2022-06-19 22:30:20|6213.38|6093.38|6214.47|6094.47|6214.58|6094.58|6213.22|6093.22|10
1655677830000|2022-06-19 22:30:30|6214.76|6094.76|6213.2|6093.2|6216.16|6096.16|6213.2|6093.2|10
1655677840000|2022-06-19 22:30:40|6213.33|6093.33|6211.65|6091.65|6213.33|6093.33|6211.65|6091.65|10
1655677850000|2022-06-19 22:30:50|6211.31|6091.31|6212.2|6092.2|6212.22|6092.22|6211.31|6091.31|9
1655677860000|2022-06-19 22:31:00|6212.08|6092.08|6210.77|6090.77|6212.41|6092.41|6210.77|6090.77|10
1655677870000|2022-06-19 22:31:10|6211|6091|6209.52|6089.52|6211.47|6091.47|6209.46|6089.46|10
1655677880000|2022-06-19 22:31:20|6209.58|6089.58|6206.31|6086.31|6209.58|6089.58|6205.66|6085.66|10
1655677890000|2022-06-19 22:31:30|6206.57|6086.57|6202.18|6082.18|6206.57|6086.57|6201.13|6081.13|10
1655677900000|2022-06-19 22:31:40|6200.49|6080.49|6195.93|6075.93|6200.49|6080.49|6195.93|6075.93|10
1655677910000|2022-06-19 22:31:50|6195.69|6075.69|6195.7|6075.7|6195.97|6075.97|6195.43|6075.43|10
1655677920000|2022-06-19 22:32:00|6195.75|6075.75|6196.24|6076.24|6196.24|6076.24|6195.63|6075.63|10
1655677930000|2022-06-19 22:32:10|6195.82|6075.82|6194.03|6074.03|6196.97|6076.97|6194.03|6074.03|10
1655677940000|2022-06-19 22:32:20|6193.7|6073.7|6193|6073|6193.95|6073.95|6192.95|6072.95|10
1655677950000|2022-06-19 22:32:30|6192.6|6072.6|6191.43|6071.43|6192.76|6072.76|6191.43|6071.43|10
1655677960000|2022-06-19 22:32:40|6191.81|6071.81|6191.85|6071.85|6192.52|6072.52|6191.74|6071.74|10
1655677970000|2022-06-19 22:32:50|6191.96|6071.96|6191.16|6071.16|6191.96|6071.96|6190.37|6070.37|10
1655677980000|2022-06-19 22:33:00|6191.49|6071.49|6191.07|6071.07|6192.06|6072.06|6189.54|6069.54|10
1655677990000|2022-06-19 22:33:10|6191.45|6071.45|6194.32|6074.32|6194.32|6074.32|6190.99|6070.99|10
1655678000000|2022-06-19 22:33:20|6194.38|6074.38|6195.74|6075.74|6195.93|6075.93|6194.24|6074.24|10
1655678010000|2022-06-19 22:33:30|6195.89|6075.89|6197.04|6077.04|6197.3|6077.3|6195.89|6075.89|10
1655678020000|2022-06-19 22:33:40|6197.17|6077.17|6196.89|6076.89|6197.45|6077.45|6196.45|6076.45|10
1655678030000|2022-06-19 22:33:50|6197.08|6077.08|6198.83|6078.83|6198.83|6078.83|6197.05|6077.05|10
1655678040000|2022-06-19 22:34:00|6198.59|6078.59|6200.61|6080.61|6200.61|6080.61|6198.59|6078.59|10
1655678050000|2022-06-19 22:34:10|6200.43|6080.43|6200.75|6080.75|6201.1|6081.1|6200.43|6080.43|10
1655678060000|2022-06-19 22:34:20|6201.12|6081.12|6197.61|6077.61|6201.24|6081.24|6197.6|6077.6|10
1655678070000|2022-06-19 22:34:30|6197.12|6077.12|6196.53|6076.53|6197.14|6077.14|6196.16|6076.16|10
1655678080000|2022-06-19 22:34:40|6196.3|6076.3|6195.7|6075.7|6196.31|6076.31|6195.7|6075.7|9
1655678090000|2022-06-19 22:34:50|6195.8|6075.8|6194.91|6074.91|6195.98|6075.98|6194.66|6074.66|10
1655678100000|2022-06-19 22:35:00|6194.57|6074.57|6194.44|6074.44|6194.57|6074.57|6194.12|6074.12|9
1655678110000|2022-06-19 22:35:10|6193.91|6073.91|6193.38|6073.38|6194.28|6074.28|6193.38|6073.38|10
1655678120000|2022-06-19 22:35:20|6193.22|6073.22|6192.41|6072.41|6193.22|6073.22|6192.24|6072.24|10
1655678130000|2022-06-19 22:35:30|6191.94|6071.94|6188.68|6068.68|6192.27|6072.27|6188.68|6068.68|10
1655678140000|2022-06-19 22:35:40|6188.72|6068.72|6188.14|6068.14|6188.72|6068.72|6187.77|6067.77|10
1655678150000|2022-06-19 22:35:50|6187.85|6067.85|6187.87|6067.87|6188.19|6068.19|6187.85|6067.85|9
1655678160000|2022-06-19 22:36:00|6187.84|6067.84|6187.98|6067.98|6188.37|6068.37|6187.77|6067.77|10
1655678170000|2022-06-19 22:36:10|6188.43|6068.43|6188.15|6068.15|6188.5|6068.5|6187.97|6067.97|10
1655678180000|2022-06-19 22:36:20|6188.24|6068.24|6186.96|6066.96|6188.24|6068.24|6186.7|6066.7|10
1655678190000|2022-06-19 22:36:30|6186.85|6066.85|6186.67|6066.67|6186.85|6066.85|6186.21|6066.21|10
1655678200000|2022-06-19 22:36:40|6186.5|6066.5|6185.44|6065.44|6186.5|6066.5|6185.44|6065.44|9
1655678210000|2022-06-19 22:36:50|6184.61|6064.61|6184.29|6064.29|6184.87|6064.87|6184.29|6064.29|10
1655678220000|2022-06-19 22:37:00|6184.62|6064.62|6184.45|6064.45|6184.62|6064.62|6184|6064|10
1655678230000|2022-06-19 22:37:10|6183.17|6063.17|6180.42|6060.42|6183.33|6063.33|6180.42|6060.42|10
1655678240000|2022-06-19 22:37:20|6180.6|6060.6|6180.06|6060.06|6180.93|6060.93|6179.7|6059.7|10
1655678250000|2022-06-19 22:37:30|6180.79|6060.79|6181.55|6061.55|6181.55|6061.55|6180.33|6060.33|10
1655678260000|2022-06-19 22:37:40|6181.27|6061.27|6181.3|6061.3|6181.95|6061.95|6181.16|6061.16|10
1655678270000|2022-06-19 22:37:50|6181.06|6061.06|6180|6060|6181.84|6061.84|6179.58|6059.58|10
1655678280000|2022-06-19 22:38:00|6180.31|6060.31|6179.23|6059.23|6180.35|6060.35|6179.16|6059.16|10
1655678290000|2022-06-19 22:38:10|6179.36|6059.36|6180.34|6060.34|6180.34|6060.34|6178.91|6058.91|8
1655678300000|2022-06-19 22:38:20|6179.72|6059.72|6180.73|6060.73|6181.76|6061.76|6179.72|6059.72|10
1655678310000|2022-06-19 22:38:30|6181.68|6061.68|6181.97|6061.97|6182.12|6062.12|6180.92|6060.92|10
1655678320000|2022-06-19 22:38:40|6180.49|6060.49|6178.52|6058.52|6180.99|6060.99|6178.11|6058.11|10
1655678330000|2022-06-19 22:38:50|6178.87|6058.87|6177.71|6057.71|6178.87|6058.87|6177.71|6057.71|10
1655678340000|2022-06-19 22:39:00|6177.51|6057.51|6177.18|6057.18|6177.62|6057.62|6177.13|6057.13|10
1655678350000|2022-06-19 22:39:10|6177.12|6057.12|6177.53|6057.53|6177.63|6057.63|6177.12|6057.12|10
1655678360000|2022-06-19 22:39:20|6177.67|6057.67|6178.76|6058.76|6178.99|6058.99|6177.64|6057.64|10
1655678370000|2022-06-19 22:39:30|6178.58|6058.58|6178.69|6058.69|6179.09|6059.09|6178.3|6058.3|10
1655678380000|2022-06-19 22:39:40|6178.59|6058.59|6179.34|6059.34|6179.34|6059.34|6178.06|6058.06|10
1655678390000|2022-06-19 22:39:50|6179.55|6059.55|6179.83|6059.83|6179.9|6059.9|6179.55|6059.55|9
1655678400000|2022-06-19 22:40:00|6179.59|6059.59|6180.19|6060.19|6180.3|6060.3|6179.45|6059.45|10
1655678410000|2022-06-19 22:40:10|6180.69|6060.69|6180.52|6060.52|6180.83|6060.83|6180.44|6060.44|9
1655678420000|2022-06-19 22:40:20|6180.6|6060.6|6180.94|6060.94|6181.12|6061.12|6180.36|6060.36|10
1655678430000|2022-06-19 22:40:30|6181.32|6061.32|6183.14|6063.14|6183.42|6063.42|6181.32|6061.32|10
1655678440000|2022-06-19 22:40:40|6183.75|6063.75|6183.99|6063.99|6183.99|6063.99|6183.2|6063.2|10
1655678450000|2022-06-19 22:40:50|6184.03|6064.03|6183.64|6063.64|6184.11|6064.11|6183.64|6063.64|10
1655678460000|2022-06-19 22:41:00|6183.84|6063.84|6182.66|6062.66|6183.84|6063.84|6182.42|6062.42|10
1655678470000|2022-06-19 22:41:10|6182.19|6062.19|6180.56|6060.56|6182.19|6062.19|6180.56|6060.56|10
1655678480000|2022-06-19 22:41:20|6180.78|6060.78|6180.65|6060.65|6180.81|6060.81|6180.36|6060.36|10
1655678490000|2022-06-19 22:41:30|6180.61|6060.61|6180.27|6060.27|6180.61|6060.61|6180.06|6060.06|9
1655678500000|2022-06-19 22:41:40|6180.06|6060.06|6179.87|6059.87|6180.12|6060.12|6179.82|6059.82|10
1655678510000|2022-06-19 22:41:50|6180.08|6060.08|6178.41|6058.41|6180.08|6060.08|6178.41|6058.41|10
1655678520000|2022-06-19 22:42:00|6178.39|6058.39|6179.38|6059.38|6179.38|6059.38|6178.39|6058.39|10
1655678530000|2022-06-19 22:42:10|6179.26|6059.26|6180.23|6060.23|6180.26|6060.26|6179.26|6059.26|10
1655678540000|2022-06-19 22:42:20|6179.82|6059.82|6180.85|6060.85|6181.09|6061.09|6179.82|6059.82|10
1655678550000|2022-06-19 22:42:30|6181.37|6061.37|6182.03|6062.03|6182.25|6062.25|6181.37|6061.37|10
1655678560000|2022-06-19 22:42:40|6182.11|6062.11|6182.46|6062.46|6182.52|6062.52|6181.97|6061.97|10
1655678570000|2022-06-19 22:42:50|6182.31|6062.31|6182.72|6062.72|6183.15|6063.15|6182.31|6062.31|8
1655678580000|2022-06-19 22:43:00|6182.74|6062.74|6182.67|6062.67|6182.85|6062.85|6182.29|6062.29|9
1655678590000|2022-06-19 22:43:10|6182.5|6062.5|6179.07|6059.07|6182.5|6062.5|6179.07|6059.07|10
1655678600000|2022-06-19 22:43:20|6178.7|6058.7|6176.45|6056.45|6178.7|6058.7|6176.23|6056.23|10
1655678610000|2022-06-19 22:43:30|6175.93|6055.93|6175.48|6055.48|6175.93|6055.93|6175.31|6055.31|10
1655678620000|2022-06-19 22:43:40|6175.81|6055.81|6175.33|6055.33|6175.81|6055.81|6174.58|6054.58|10
1655678630000|2022-06-19 22:43:50|6175.18|6055.18|6174.79|6054.79|6175.45|6055.45|6174.72|6054.72|10
1655678640000|2022-06-19 22:44:00|6174.73|6054.73|6172.82|6052.82|6174.77|6054.77|6172.82|6052.82|10
1655678650000|2022-06-19 22:44:10|6172.72|6052.72|6172.96|6052.96|6173.03|6053.03|6172.48|6052.48|10
1655678660000|2022-06-19 22:44:20|6172.54|6052.54|6173|6053|6173|6053|6172.27|6052.27|10
1655678670000|2022-06-19 22:44:30|6172.9|6052.9|6175.33|6055.33|6175.33|6055.33|6172.9|6052.9|10
1655678680000|2022-06-19 22:44:40|6175.86|6055.86|6178.2|6058.2|6178.2|6058.2|6175.86|6055.86|10
1655678690000|2022-06-19 22:44:50|6178.17|6058.17|6178.06|6058.06|6179.08|6059.08|6178.06|6058.06|10
1655678700000|2022-06-19 22:45:00|6177.88|6057.88|6178.05|6058.05|6178.64|6058.64|6177.65|6057.65|10
1655678710000|2022-06-19 22:45:10|6178.55|6058.55|6178.47|6058.47|6179.28|6059.28|6178.29|6058.29|9
1655678720000|2022-06-19 22:45:20|6177.4|6057.4|6179.05|6059.05|6179.13|6059.13|6177.4|6057.4|10
1655678730000|2022-06-19 22:45:30|6179.18|6059.18|6180.49|6060.49|6180.85|6060.85|6179.18|6059.18|10
1655678740000|2022-06-19 22:45:40|6180.53|6060.53|6179.16|6059.16|6180.84|6060.84|6179.16|6059.16|10
1655678750000|2022-06-19 22:45:50|6178.52|6058.52|6181.56|6061.56|6181.56|6061.56|6178.52|6058.52|9
1655678760000|2022-06-19 22:46:00|6181.63|6061.63|6181.48|6061.48|6183|6063|6181.48|6061.48|10
1655678770000|2022-06-19 22:46:10|6180.95|6060.95|6179.07|6059.07|6180.95|6060.95|6178.99|6058.99|10
1655678780000|2022-06-19 22:46:20|6179.32|6059.32|6178.89|6058.89|6179.36|6059.36|6178.7|6058.7|10
1655678790000|2022-06-19 22:46:30|6178.42|6058.42|6179.67|6059.67|6179.67|6059.67|6178.42|6058.42|10
1655678800000|2022-06-19 22:46:40|6179.77|6059.77|6180.67|6060.67|6180.67|6060.67|6179.69|6059.69|10
1655678810000|2022-06-19 22:46:50|6180.66|6060.66|6180.82|6060.82|6180.99|6060.99|6180.35|6060.35|10
1655678820000|2022-06-19 22:47:00|6180.67|6060.67|6182.65|6062.65|6182.65|6062.65|6180.67|6060.67|10
1655678830000|2022-06-19 22:47:10|6182.5|6062.5|6184.79|6064.79|6184.79|6064.79|6182.5|6062.5|10
1655678840000|2022-06-19 22:47:20|6184.75|6064.75|6188.94|6068.94|6188.94|6068.94|6184.75|6064.75|10
1655678850000|2022-06-19 22:47:30|6188.8|6068.8|6188.52|6068.52|6189.63|6069.63|6188.06|6068.06|10
1655678860000|2022-06-19 22:47:40|6189.05|6069.05|6194.19|6074.19|6194.19|6074.19|6189.05|6069.05|10
1655678870000|2022-06-19 22:47:50|6194.08|6074.08|6193.19|6073.19|6194.15|6074.15|6193.19|6073.19|10
1655678880000|2022-06-19 22:48:00|6193.02|6073.02|6193.08|6073.08|6194.02|6074.02|6193.02|6073.02|9
1655678890000|2022-06-19 22:48:10|6193.39|6073.39|6189.37|6069.37|6193.39|6073.39|6189.37|6069.37|10
1655678900000|2022-06-19 22:48:20|6189.51|6069.51|6185.97|6065.97|6189.51|6069.51|6185.97|6065.97|10
1655678910000|2022-06-19 22:48:30|6185.91|6065.91|6184.97|6064.97|6185.91|6065.91|6184.97|6064.97|10
1655678920000|2022-06-19 22:48:40|6185.12|6065.12|6183|6063|6185.12|6065.12|6183|6063|10
1655678930000|2022-06-19 22:48:50|6182.7|6062.7|6180.48|6060.48|6182.7|6062.7|6180.38|6060.38|10
1655678940000|2022-06-19 22:49:00|6180.13|6060.13|6177.33|6057.33|6180.13|6060.13|6177.25|6057.25|10
1655678950000|2022-06-19 22:49:10|6177.25|6057.25|6177.31|6057.31|6177.41|6057.41|6176.37|6056.37|10
1655678960000|2022-06-19 22:49:20|6176.9|6056.9|6177.83|6057.83|6178.02|6058.02|6176.9|6056.9|10
1655678970000|2022-06-19 22:49:30|6177.54|6057.54|6179.3|6059.3|6179.41|6059.41|6177.54|6057.54|9
1655678980000|2022-06-19 22:49:40|6179.56|6059.56|6180.86|6060.86|6180.96|6060.96|6179.46|6059.46|10
1655678990000|2022-06-19 22:49:50|6180.31|6060.31|6180.91|6060.91|6181.27|6061.27|6180.31|6060.31|10
1655679000000|2022-06-19 22:50:00|6180.89|6060.89|6178.65|6058.65|6180.89|6060.89|6178.65|6058.65|10
1655679010000|2022-06-19 22:50:10|6178.94|6058.94|6180.88|6060.88|6181.31|6061.31|6178.81|6058.81|10
1655679020000|2022-06-19 22:50:20|6181.06|6061.06|6183.49|6063.49|6183.49|6063.49|6181.06|6061.06|10
1655679030000|2022-06-19 22:50:30|6183.36|6063.36|6183.01|6063.01|6183.36|6063.36|6182.45|6062.45|10
1655679040000|2022-06-19 22:50:40|6182.79|6062.79|6182.76|6062.76|6183.1|6063.1|6182.48|6062.48|10
1655679050000|2022-06-19 22:50:50|6182.32|6062.32|6182.01|6062.01|6182.7|6062.7|6182.01|6062.01|10
1655679060000|2022-06-19 22:51:00|6181.97|6061.97|6183.98|6063.98|6183.98|6063.98|6181.64|6061.64|10
1655679070000|2022-06-19 22:51:10|6183.4|6063.4|6182.08|6062.08|6183.94|6063.94|6182.08|6062.08|10
1655679080000|2022-06-19 22:51:20|6182.85|6062.85|6184.72|6064.72|6184.72|6064.72|6182.51|6062.51|10
1655679090000|2022-06-19 22:51:30|6184.13|6064.13|6187.38|6067.38|6187.38|6067.38|6183.92|6063.92|10
1655679100000|2022-06-19 22:51:40|6187.48|6067.48|6188.12|6068.12|6188.4|6068.4|6187.48|6067.48|9
1655679110000|2022-06-19 22:51:50|6188.52|6068.52|6188.49|6068.49|6188.59|6068.59|6188.12|6068.12|10
1655679120000|2022-06-19 22:52:00|6188.46|6068.46|6186.64|6066.64|6188.92|6068.92|6186.64|6066.64|10
1655679130000|2022-06-19 22:52:10|6186.6|6066.6|6184.07|6064.07|6186.6|6066.6|6184.07|6064.07|10
1655679140000|2022-06-19 22:52:20|6183.95|6063.95|6183|6063|6184.42|6064.42|6183|6063|10
1655679150000|2022-06-19 22:52:30|6182.79|6062.79|6180.62|6060.62|6182.79|6062.79|6180.62|6060.62|10
1655679160000|2022-06-19 22:52:40|6180.88|6060.88|6178.79|6058.79|6180.88|6060.88|6178.61|6058.61|10
1655679170000|2022-06-19 22:52:50|6178.57|6058.57|6178.76|6058.76|6178.76|6058.76|6177.84|6057.84|10
1655679180000|2022-06-19 22:53:00|6178.83|6058.83|6178.19|6058.19|6178.83|6058.83|6178.19|6058.19|10
1655679190000|2022-06-19 22:53:10|6178.33|6058.33|6179.25|6059.25|6179.25|6059.25|6178.33|6058.33|10
1655679200000|2022-06-19 22:53:20|6178.61|6058.61|6182.07|6062.07|6182.07|6062.07|6178.29|6058.29|10
1655679210000|2022-06-19 22:53:30|6180.6|6060.6|6185.17|6065.17|6185.38|6065.38|6180.6|6060.6|9
1655679220000|2022-06-19 22:53:40|6185.28|6065.28|6185.17|6065.17|6185.42|6065.42|6185.04|6065.04|9
1655679230000|2022-06-19 22:53:50|6185.38|6065.38|6184.69|6064.69|6185.38|6065.38|6184.69|6064.69|10
1655679240000|2022-06-19 22:54:00|6184.83|6064.83|6185.72|6065.72|6185.72|6065.72|6184.83|6064.83|10
1655679250000|2022-06-19 22:54:10|6185.57|6065.57|6185.94|6065.94|6185.94|6065.94|6184.8|6064.8|9
1655679260000|2022-06-19 22:54:20|6186.27|6066.27|6192.34|6072.34|6192.34|6072.34|6186.27|6066.27|10
1655679270000|2022-06-19 22:54:30|6192.43|6072.43|6194.53|6074.53|6194.53|6074.53|6192.43|6072.43|10
1655679280000|2022-06-19 22:54:40|6195.33|6075.33|6195.84|6075.84|6196.74|6076.74|6195.21|6075.21|9
1655679290000|2022-06-19 22:54:50|6197.1|6077.1|6199.96|6079.96|6199.96|6079.96|6195.73|6075.73|10
1655679300000|2022-06-19 22:55:00|6199.82|6079.82|6201.49|6081.49|6201.66|6081.66|6199.82|6079.82|10
1655679310000|2022-06-19 22:55:10|6200.63|6080.63|6199.55|6079.55|6201.14|6081.14|6199.55|6079.55|10
1655679320000|2022-06-19 22:55:20|6199.97|6079.97|6199.82|6079.82|6200.17|6080.17|6199.31|6079.31|9
1655679330000|2022-06-19 22:55:30|6200.25|6080.25|6200.34|6080.34|6200.49|6080.49|6199.86|6079.86|10
1655679340000|2022-06-19 22:55:40|6199.84|6079.84|6199.37|6079.37|6199.99|6079.99|6198.85|6078.85|10
1655679350000|2022-06-19 22:55:50|6199.33|6079.33|6199.2|6079.2|6199.33|6079.33|6198.93|6078.93|9
1655679360000|2022-06-19 22:56:00|6199.35|6079.35|6200.84|6080.84|6200.84|6080.84|6199.35|6079.35|10
1655679370000|2022-06-19 22:56:10|6200.45|6080.45|6200.27|6080.27|6201.1|6081.1|6200.16|6080.16|10
1655679380000|2022-06-19 22:56:20|6200.88|6080.88|6201.7|6081.7|6201.83|6081.83|6200.88|6080.88|10
1655679390000|2022-06-19 22:56:30|6201.75|6081.75|6201.56|6081.56|6202.07|6082.07|6200.79|6080.79|10
1655679400000|2022-06-19 22:56:40|6200.77|6080.77|6200.28|6080.28|6201.54|6081.54|6200.19|6080.19|10
1655679410000|2022-06-19 22:56:50|6200.27|6080.27|6201.03|6081.03|6201.03|6081.03|6200.27|6080.27|10
1655679420000|2022-06-19 22:57:00|6201.29|6081.29|6201.92|6081.92|6202.04|6082.04|6201.29|6081.29|10
1655679430000|2022-06-19 22:57:10|6202.01|6082.01|6202.04|6082.04|6202.65|6082.65|6201.62|6081.62|10
1655679440000|2022-06-19 22:57:20|6203.15|6083.15|6203.56|6083.56|6203.76|6083.76|6203.07|6083.07|10
1655679450000|2022-06-19 22:57:30|6203.3|6083.3|6201.29|6081.29|6203.3|6083.3|6201.29|6081.29|10
1655679460000|2022-06-19 22:57:40|6201.23|6081.23|6201.02|6081.02|6201.26|6081.26|6200.68|6080.68|10
1655679470000|2022-06-19 22:57:50|6200.85|6080.85|6200.45|6080.45|6201.94|6081.94|6200.45|6080.45|10
1655679480000|2022-06-19 22:58:00|6200.53|6080.53|6200.97|6080.97|6201.76|6081.76|6200.53|6080.53|9
1655679490000|2022-06-19 22:58:10|6201.06|6081.06|6201.52|6081.52|6202.08|6082.08|6201.06|6081.06|10
1655679500000|2022-06-19 22:58:20|6201.46|6081.46|6202.7|6082.7|6202.7|6082.7|6201.46|6081.46|10
1655679510000|2022-06-19 22:58:30|6202.64|6082.64|6202.71|6082.71|6203|6083|6202.53|6082.53|10
1655679520000|2022-06-19 22:58:40|6202.84|6082.84|6203.48|6083.48|6203.48|6083.48|6202.68|6082.68|9
1655679530000|2022-06-19 22:58:50|6204.27|6084.27|6205.59|6085.59|6205.59|6085.59|6203.75|6083.75|10
1655679540000|2022-06-19 22:59:00|6204.28|6084.28|6200.77|6080.77|6204.28|6084.28|6200.77|6080.77|8
1655679550000|2022-06-19 22:59:10|6200.08|6080.08|6199.84|6079.84|6200.33|6080.33|6199.72|6079.72|10
1655679560000|2022-06-19 22:59:20|6200.63|6080.63|6203.2|6083.2|6203.2|6083.2|6200.3|6080.3|10
1655679570000|2022-06-19 22:59:30|6202.93|6082.93|6203.23|6083.23|6203.54|6083.54|6202.48|6082.48|10
1655679580000|2022-06-19 22:59:40|6202.93|6082.93|6202.88|6082.88|6203.68|6083.68|6202.61|6082.61|10
1655679590000|2022-06-19 22:59:50|6203.29|6083.29|6204.21|6084.21|6204.37|6084.37|6203.29|6083.29|10
1655679600000|2022-06-19 23:00:00|6204.98|6084.98|6205.04|6085.04|6205.37|6085.37|6204.69|6084.69|10
1655679610000|2022-06-19 23:00:10|6205.37|6085.37|6206.46|6086.46|6206.46|6086.46|6205.11|6085.11|10
1655679620000|2022-06-19 23:00:20|6206.54|6086.54|6206.43|6086.43|6206.88|6086.88|6206.29|6086.29|10
1655679630000|2022-06-19 23:00:30|6206.47|6086.47|6206.63|6086.63|6206.63|6086.63|6206.01|6086.01|10
1655679640000|2022-06-19 23:00:40|6206.66|6086.66|6205.03|6085.03|6206.66|6086.66|6205.03|6085.03|9
1655679650000|2022-06-19 23:00:50|6204.58|6084.58|6203.79|6083.79|6204.68|6084.68|6203.79|6083.79|10
1655679660000|2022-06-19 23:01:00|6203.18|6083.18|6202.27|6082.27|6203.18|6083.18|6202.27|6082.27|10
1655679670000|2022-06-19 23:01:10|6202|6082|6202.14|6082.14|6202.39|6082.39|6202|6082|9
1655679680000|2022-06-19 23:01:20|6202.28|6082.28|6202.93|6082.93|6202.97|6082.97|6202.28|6082.28|9
1655679690000|2022-06-19 23:01:30|6202.83|6082.83|6203.08|6083.08|6203.22|6083.22|6202.83|6082.83|10
1655679700000|2022-06-19 23:01:40|6202.92|6082.92|6202.21|6082.21|6202.97|6082.97|6201.92|6081.92|10
1655679710000|2022-06-19 23:01:50|6202.31|6082.31|6201.52|6081.52|6202.31|6082.31|6201.52|6081.52|10
1655679720000|2022-06-19 23:02:00|6201.44|6081.44|6200.44|6080.44|6201.6|6081.6|6200.44|6080.44|8
1655679730000|2022-06-19 23:02:10|6199.87|6079.87|6198.53|6078.53|6200.01|6080.01|6198.53|6078.53|10
1655679740000|2022-06-19 23:02:20|6198.55|6078.55|6198.06|6078.06|6198.55|6078.55|6197.84|6077.84|9
1655679750000|2022-06-19 23:02:30|6197.94|6077.94|6198.24|6078.24|6198.24|6078.24|6197.55|6077.55|10
1655679760000|2022-06-19 23:02:40|6198.28|6078.28|6199.69|6079.69|6199.69|6079.69|6198.28|6078.28|10
1655679770000|2022-06-19 23:02:50|6199.59|6079.59|6199.74|6079.74|6200.31|6080.31|6199.59|6079.59|10
1655679780000|2022-06-19 23:03:00|6199.63|6079.63|6200.95|6080.95|6201.08|6081.08|6199.63|6079.63|10
1655679790000|2022-06-19 23:03:10|6200.76|6080.76|6201.11|6081.11|6201.29|6081.29|6200.76|6080.76|10
1655679800000|2022-06-19 23:03:20|6201.34|6081.34|6200.78|6080.78|6201.34|6081.34|6200.64|6080.64|10
1655679810000|2022-06-19 23:03:30|6200.53|6080.53|6199.97|6079.97|6200.53|6080.53|6199.97|6079.97|10
1655679820000|2022-06-19 23:03:40|6199.98|6079.98|6198.56|6078.56|6199.98|6079.98|6198.15|6078.15|10
1655679830000|2022-06-19 23:03:50|6198.45|6078.45|6197.91|6077.91|6198.45|6078.45|6197.83|6077.83|10
1655679840000|2022-06-19 23:04:00|6198.11|6078.11|6198.13|6078.13|6198.14|6078.14|6197.89|6077.89|9
1655679850000|2022-06-19 23:04:10|6197.74|6077.74|6197.75|6077.75|6197.91|6077.91|6197.36|6077.36|10
1655679860000|2022-06-19 23:04:20|6197.77|6077.77|6197.63|6077.63|6198.11|6078.11|6197.59|6077.59|10
1655679870000|2022-06-19 23:04:30|6197.17|6077.17|6197.21|6077.21|6197.34|6077.34|6197.12|6077.12|10
1655679880000|2022-06-19 23:04:40|6196.84|6076.84|6196.89|6076.89|6197.25|6077.25|6196.82|6076.82|10
1655679890000|2022-06-19 23:04:50|6196.99|6076.99|6196.48|6076.48|6197.14|6077.14|6196.48|6076.48|10
1655679900000|2022-06-19 23:05:00|6196.51|6076.51|6197.47|6077.47|6197.47|6077.47|6196.51|6076.51|9
1655679910000|2022-06-19 23:05:10|6197.3|6077.3|6196.89|6076.89|6197.3|6077.3|6196.89|6076.89|9
1655679920000|2022-06-19 23:05:20|6196.99|6076.99|6196.31|6076.31|6196.99|6076.99|6196.07|6076.07|10
1655679930000|2022-06-19 23:05:30|6196.41|6076.41|6196.42|6076.42|6196.59|6076.59|6196.11|6076.11|10
1655679940000|2022-06-19 23:05:40|6196.56|6076.56|6195.46|6075.46|6196.56|6076.56|6195.46|6075.46|10
1655679950000|2022-06-19 23:05:50|6195.26|6075.26|6191.98|6071.98|6195.26|6075.26|6191.98|6071.98|10
1655679960000|2022-06-19 23:06:00|6191.13|6071.13|6189.29|6069.29|6191.13|6071.13|6189.23|6069.23|10
1655679970000|2022-06-19 23:06:10|6189.42|6069.42|6187.31|6067.31|6189.42|6069.42|6187.31|6067.31|9
1655679980000|2022-06-19 23:06:20|6187.22|6067.22|6185.76|6065.76|6187.22|6067.22|6185.29|6065.29|9
1655679990000|2022-06-19 23:06:30|6185.63|6065.63|6182.48|6062.48|6185.63|6065.63|6182.48|6062.48|10
1655680000000|2022-06-19 23:06:40|6182.7|6062.7|6181.51|6061.51|6182.7|6062.7|6181.48|6061.48|10
1655680010000|2022-06-19 23:06:50|6180.36|6060.36|6179.88|6059.88|6181.13|6061.13|6179.88|6059.88|10
1655680020000|2022-06-19 23:07:00|6180.2|6060.2|6176.68|6056.68|6180.2|6060.2|6176.68|6056.68|10
1655680030000|2022-06-19 23:07:10|6176.59|6056.59|6174.4|6054.4|6176.59|6056.59|6174.17|6054.17|9
1655680040000|2022-06-19 23:07:20|6173.87|6053.87|6173.65|6053.65|6173.88|6053.88|6173.55|6053.55|10
1655680050000|2022-06-19 23:07:30|6173.7|6053.7|6172.09|6052.09|6173.7|6053.7|6172.09|6052.09|8
1655680060000|2022-06-19 23:07:40|6171.09|6051.09|6169.14|6049.14|6171.47|6051.47|6169.14|6049.14|10
1655680070000|2022-06-19 23:07:50|6169.1|6049.1|6166.31|6046.31|6169.1|6049.1|6166|6046|10
1655680080000|2022-06-19 23:08:00|6166.46|6046.46|6165.56|6045.56|6166.61|6046.61|6165.56|6045.56|10
1655680090000|2022-06-19 23:08:10|6165.52|6045.52|6165.29|6045.29|6165.52|6045.52|6165.06|6045.06|10
1655680100000|2022-06-19 23:08:20|6165.16|6045.16|6164.48|6044.48|6165.44|6045.44|6164.36|6044.36|10
1655680110000|2022-06-19 23:08:30|6164.68|6044.68|6164.2|6044.2|6165.04|6045.04|6164.2|6044.2|9
1655680120000|2022-06-19 23:08:40|6164.3|6044.3|6163.91|6043.91|6164.47|6044.47|6163.85|6043.85|9
1655680130000|2022-06-19 23:08:50|6163.98|6043.98|6165.21|6045.21|6165.21|6045.21|6163.98|6043.98|10
1655680140000|2022-06-19 23:09:00|6165.19|6045.19|6166.11|6046.11|6166.11|6046.11|6165.19|6045.19|10
1655680150000|2022-06-19 23:09:10|6165.66|6045.66|6165.66|6045.66|6165.85|6045.85|6165.48|6045.48|10
1655680160000|2022-06-19 23:09:20|6165.54|6045.54|6164.75|6044.75|6165.91|6045.91|6164.75|6044.75|10
1655680170000|2022-06-19 23:09:30|6164.17|6044.17|6163.59|6043.59|6164.17|6044.17|6163.59|6043.59|10
1655680180000|2022-06-19 23:09:40|6163.62|6043.62|6163|6043|6163.62|6043.62|6163|6043|10
1655680190000|2022-06-19 23:09:50|6162.79|6042.79|6161.22|6041.22|6162.93|6042.93|6161.22|6041.22|10
1655680200000|2022-06-19 23:10:00|6161.12|6041.12|6157.7|6037.7|6161.12|6041.12|6157.28|6037.28|9
1655680210000|2022-06-19 23:10:10|6157.62|6037.62|6156.12|6036.12|6157.62|6037.62|6156.12|6036.12|10
1655680220000|2022-06-19 23:10:20|6155.97|6035.97|6155.14|6035.14|6155.97|6035.97|6155.14|6035.14|10
1655680230000|2022-06-19 23:10:30|6155.15|6035.15|6156.22|6036.22|6156.22|6036.22|6154.58|6034.58|10
1655680240000|2022-06-19 23:10:40|6156.09|6036.09|6156.56|6036.56|6157.08|6037.08|6156.09|6036.09|10
1655680250000|2022-06-19 23:10:50|6156.74|6036.74|6154.78|6034.78|6156.74|6036.74|6154.78|6034.78|10
1655680260000|2022-06-19 23:11:00|6154.6|6034.6|6153.29|6033.29|6154.6|6034.6|6153.29|6033.29|9
1655680270000|2022-06-19 23:11:10|6153.56|6033.56|6154.32|6034.32|6154.36|6034.36|6153.4|6033.4|10
1655680280000|2022-06-19 23:11:20|6154.02|6034.02|6154.64|6034.64|6154.64|6034.64|6154.02|6034.02|10
1655680290000|2022-06-19 23:11:30|6154.71|6034.71|6154.9|6034.9|6155.36|6035.36|6154.71|6034.71|9
1655680300000|2022-06-19 23:11:40|6154.55|6034.55|6154.3|6034.3|6154.74|6034.74|6154|6034|10
1655680310000|2022-06-19 23:11:50|6153.8|6033.8|6153.31|6033.31|6153.8|6033.8|6153.25|6033.25|10
1655680320000|2022-06-19 23:12:00|6153.12|6033.12|6152.58|6032.58|6153.12|6033.12|6152.34|6032.34|9
1655680330000|2022-06-19 23:12:10|6151.63|6031.63|6151.32|6031.32|6151.63|6031.63|6151|6031|10
1655680340000|2022-06-19 23:12:20|6151.07|6031.07|6150.93|6030.93|6151.08|6031.08|6150.26|6030.26|10
1655680350000|2022-06-19 23:12:30|6150.87|6030.87|6151.83|6031.83|6151.83|6031.83|6150.87|6030.87|10
1655680360000|2022-06-19 23:12:40|6150.99|6030.99|6152.65|6032.65|6153.24|6033.24|6150.88|6030.88|10
1655680370000|2022-06-19 23:12:50|6152.91|6032.91|6153.73|6033.73|6153.73|6033.73|6152.86|6032.86|9
1655680380000|2022-06-19 23:13:00|6153.56|6033.56|6153.39|6033.39|6154.29|6034.29|6152.77|6032.77|10
1655680390000|2022-06-19 23:13:10|6153.57|6033.57|6153.91|6033.91|6153.91|6033.91|6152.69|6032.69|10
1655680400000|2022-06-19 23:13:20|6153.36|6033.36|6154.15|6034.15|6154.15|6034.15|6153.24|6033.24|10
1655680410000|2022-06-19 23:13:30|6153.8|6033.8|6153.35|6033.35|6154.43|6034.43|6153.35|6033.35|10
1655680420000|2022-06-19 23:13:40|6153.54|6033.54|6153.28|6033.28|6153.54|6033.54|6153.17|6033.17|10
1655680430000|2022-06-19 23:13:50|6153.23|6033.23|6153.72|6033.72|6153.72|6033.72|6152.84|6032.84|10
1655680440000|2022-06-19 23:14:00|6153.95|6033.95|6154.47|6034.47|6154.92|6034.92|6153.95|6033.95|9
1655680450000|2022-06-19 23:14:10|6154.01|6034.01|6153.58|6033.58|6154.14|6034.14|6153.58|6033.58|10
1655680460000|2022-06-19 23:14:20|6153.55|6033.55|6154.38|6034.38|6154.49|6034.49|6153.55|6033.55|10
1655680470000|2022-06-19 23:14:30|6154.36|6034.36|6153.92|6033.92|6154.55|6034.55|6153.79|6033.79|7
1655680480000|2022-06-19 23:14:40|6153.57|6033.57|6152.37|6032.37|6153.57|6033.57|6152.37|6032.37|10
1655680490000|2022-06-19 23:14:50|6152.22|6032.22|6151.71|6031.71|6152.36|6032.36|6151.71|6031.71|10
1655680500000|2022-06-19 23:15:00|6151.38|6031.38|6150.51|6030.51|6151.38|6031.38|6150.37|6030.37|10
1655680510000|2022-06-19 23:15:10|6150.88|6030.88|6150.32|6030.32|6150.89|6030.89|6150.02|6030.02|10
1655680520000|2022-06-19 23:15:20|6149.97|6029.97|6149.68|6029.68|6149.97|6029.97|6149.6|6029.6|9
1655680530000|2022-06-19 23:15:30|6149.93|6029.93|6150.91|6030.91|6150.91|6030.91|6149.84|6029.84|10
1655680540000|2022-06-19 23:15:40|6150.87|6030.87|6153.08|6033.08|6153.34|6033.34|6150.87|6030.87|9
1655680550000|2022-06-19 23:15:50|6153.09|6033.09|6153.13|6033.13|6153.89|6033.89|6153.09|6033.09|10
1655680560000|2022-06-19 23:16:00|6153.23|6033.23|6154.02|6034.02|6154.02|6034.02|6153.23|6033.23|10
1655680570000|2022-06-19 23:16:10|6153.83|6033.83|6155.64|6035.64|6155.96|6035.96|6153.83|6033.83|10
1655680580000|2022-06-19 23:16:20|6155.38|6035.38|6155.14|6035.14|6156.23|6036.23|6155.08|6035.08|10
1655680590000|2022-06-19 23:16:30|6155.45|6035.45|6155.59|6035.59|6156.2|6036.2|6155.45|6035.45|10
1655680600000|2022-06-19 23:16:40|6155.97|6035.97|6152.79|6032.79|6156.5|6036.5|6152.79|6032.79|10
1655680610000|2022-06-19 23:16:50|6151.3|6031.3|6147.23|6027.23|6151.3|6031.3|6147.23|6027.23|10
1655680620000|2022-06-19 23:17:00|6146.34|6026.34|6136.77|6016.77|6146.34|6026.34|6136.77|6016.77|10
1655680630000|2022-06-19 23:17:10|6135.71|6015.71|6136.29|6016.29|6136.33|6016.33|6135.71|6015.71|10
1655680640000|2022-06-19 23:17:20|6136.04|6016.04|6135.77|6015.77|6136.45|6016.45|6135.17|6015.17|9
1655680650000|2022-06-19 23:17:30|6135.61|6015.61|6133.95|6013.95|6135.68|6015.68|6133.95|6013.95|9
1655680660000|2022-06-19 23:17:40|6134.07|6014.07|6131.73|6011.73|6134.09|6014.09|6131.73|6011.73|10
1655680670000|2022-06-19 23:17:50|6132.13|6012.13|6129.77|6009.77|6132.13|6012.13|6129.77|6009.77|10
1655680680000|2022-06-19 23:18:00|6129.88|6009.88|6129.05|6009.05|6129.88|6009.88|6128.49|6008.49|10
1655680690000|2022-06-19 23:18:10|6128.94|6008.94|6128.74|6008.74|6129.69|6009.69|6128.74|6008.74|10
1655680700000|2022-06-19 23:18:20|6128.71|6008.71|6128.17|6008.17|6128.8|6008.8|6127.91|6007.91|10
1655680710000|2022-06-19 23:18:30|6128.1|6008.1|6128.09|6008.09|6128.15|6008.15|6127.78|6007.78|10
1655680720000|2022-06-19 23:18:40|6127.97|6007.97|6127.18|6007.18|6128.23|6008.23|6127.18|6007.18|10
1655680730000|2022-06-19 23:18:50|6127.5|6007.5|6128.12|6008.12|6128.67|6008.67|6127.5|6007.5|10
1655680740000|2022-06-19 23:19:00|6128.15|6008.15|6129.01|6009.01|6129.81|6009.81|6128.15|6008.15|10
1655680750000|2022-06-19 23:19:10|6129.19|6009.19|6130.92|6010.92|6131.64|6011.64|6129.19|6009.19|9
1655680760000|2022-06-19 23:19:20|6131|6011|6131.66|6011.66|6132.23|6012.23|6131|6011|10
1655680770000|2022-06-19 23:19:30|6131.57|6011.57|6131.73|6011.73|6132.35|6012.35|6131.43|6011.43|10
1655680780000|2022-06-19 23:19:40|6132.01|6012.01|6132.46|6012.46|6132.46|6012.46|6131.68|6011.68|10
1655680790000|2022-06-19 23:19:50|6132.65|6012.65|6132.9|6012.9|6133.06|6013.06|6132.19|6012.19|9
1655680800000|2022-06-19 23:20:00|6132.96|6012.96|6134.14|6014.14|6134.14|6014.14|6132.75|6012.75|10
1655680810000|2022-06-19 23:20:10|6133.93|6013.93|6133.94|6013.94|6134.01|6014.01|6133.75|6013.75|10
1655680820000|2022-06-19 23:20:20|6134.01|6014.01|6134.58|6014.58|6134.86|6014.86|6133.92|6013.92|10
1655680830000|2022-06-19 23:20:30|6134.92|6014.92|6134.98|6014.98|6135.08|6015.08|6134.81|6014.81|10
1655680840000|2022-06-19 23:20:40|6135.17|6015.17|6134.91|6014.91|6135.26|6015.26|6134.88|6014.88|10
1655680850000|2022-06-19 23:20:50|6135|6015|6134.84|6014.84|6135.26|6015.26|6134.76|6014.76|10
1655680860000|2022-06-19 23:21:00|6134.85|6014.85|6133.72|6013.72|6134.85|6014.85|6133.72|6013.72|10
1655680870000|2022-06-19 23:21:10|6133.97|6013.97|6134.72|6014.72|6134.72|6014.72|6133.97|6013.97|10
1655680880000|2022-06-19 23:21:20|6134.91|6014.91|6136.02|6016.02|6136.32|6016.32|6134.84|6014.84|10
1655680890000|2022-06-19 23:21:30|6136.09|6016.09|6136.01|6016.01|6136.15|6016.15|6135.86|6015.86|9
1655680900000|2022-06-19 23:21:40|6136.02|6016.02|6136.54|6016.54|6136.54|6016.54|6135.8|6015.8|10
1655680910000|2022-06-19 23:21:50|6136.72|6016.72|6136.22|6016.22|6136.8|6016.8|6136.07|6016.07|10
1655680920000|2022-06-19 23:22:00|6136.36|6016.36|6136.35|6016.35|6136.36|6016.36|6135.94|6015.94|10
1655680930000|2022-06-19 23:22:10|6136.29|6016.29|6136.71|6016.71|6136.71|6016.71|6136.13|6016.13|10
1655680940000|2022-06-19 23:22:20|6136.54|6016.54|6137.24|6017.24|6137.24|6017.24|6135.85|6015.85|10
1655680950000|2022-06-19 23:22:30|6137.01|6017.01|6138.22|6018.22|6138.22|6018.22|6137.01|6017.01|9
1655680960000|2022-06-19 23:22:40|6138.27|6018.27|6138.07|6018.07|6138.37|6018.37|6137.94|6017.94|9
1655680970000|2022-06-19 23:22:50|6137.85|6017.85|6138.36|6018.36|6138.36|6018.36|6137.76|6017.76|10
1655680980000|2022-06-19 23:23:00|6138.16|6018.16|6138.1|6018.1|6138.33|6018.33|6138.05|6018.05|10
1655680990000|2022-06-19 23:23:10|6138.25|6018.25|6138.62|6018.62|6138.62|6018.62|6138.09|6018.09|10
1655681000000|2022-06-19 23:23:20|6138.51|6018.51|6139.57|6019.57|6139.57|6019.57|6138.23|6018.23|10
1655681010000|2022-06-19 23:23:30|6139.47|6019.47|6140.21|6020.21|6140.22|6020.22|6139.3|6019.3|10
1655681020000|2022-06-19 23:23:40|6140.51|6020.51|6141.38|6021.38|6141.41|6021.41|6140.51|6020.51|10
1655681030000|2022-06-19 23:23:50|6141.48|6021.48|6139.82|6019.82|6141.51|6021.51|6139.78|6019.78|10
1655681040000|2022-06-19 23:24:00|6139.57|6019.57|6138.15|6018.15|6140.5|6020.5|6138.15|6018.15|10
1655681050000|2022-06-19 23:24:10|6138.31|6018.31|6137.83|6017.83|6138.71|6018.71|6137.83|6017.83|10
1655681060000|2022-06-19 23:24:20|6139.38|6019.38|6140.6|6020.6|6141.26|6021.26|6138.3|6018.3|10
1655681070000|2022-06-19 23:24:30|6141|6021|6145.65|6025.65|6145.65|6025.65|6141|6021|10
1655681080000|2022-06-19 23:24:40|6145.9|6025.9|6145.72|6025.72|6145.96|6025.96|6145.51|6025.51|10
1655681090000|2022-06-19 23:24:50|6145.82|6025.82|6145.14|6025.14|6146|6026|6144.49|6024.49|10
1655681100000|2022-06-19 23:25:00|6145.35|6025.35|6143.87|6023.87|6145.35|6025.35|6143.62|6023.62|10
1655681110000|2022-06-19 23:25:10|6143.75|6023.75|6142.1|6022.1|6143.75|6023.75|6142.1|6022.1|10
1655681120000|2022-06-19 23:25:20|6142.55|6022.55|6142.39|6022.39|6142.81|6022.81|6142.19|6022.19|9
1655681130000|2022-06-19 23:25:30|6142.02|6022.02|6141.92|6021.92|6142.4|6022.4|6141.85|6021.85|10
1655681140000|2022-06-19 23:25:40|6142.14|6022.14|6140.63|6020.63|6142.3|6022.3|6140.63|6020.63|10
1655681150000|2022-06-19 23:25:50|6140.7|6020.7|6138.68|6018.68|6140.75|6020.75|6138.68|6018.68|10
1655681160000|2022-06-19 23:26:00|6138.36|6018.36|6137.66|6017.66|6138.9|6018.9|6137.61|6017.61|10
1655681170000|2022-06-19 23:26:10|6137.44|6017.44|6136.55|6016.55|6137.44|6017.44|6136.42|6016.42|10
1655681180000|2022-06-19 23:26:20|6136.2|6016.2|6136.62|6016.62|6136.62|6016.62|6136.17|6016.17|9
1655681190000|2022-06-19 23:26:30|6136.8|6016.8|6137.48|6017.48|6137.72|6017.72|6136.73|6016.73|9
1655681200000|2022-06-19 23:26:40|6137.61|6017.61|6137.67|6017.67|6137.67|6017.67|6136.74|6016.74|10
1655681210000|2022-06-19 23:26:50|6137.86|6017.86|6138.65|6018.65|6138.65|6018.65|6137.86|6017.86|10
1655681220000|2022-06-19 23:27:00|6138.95|6018.95|6139.3|6019.3|6139.56|6019.56|6138.95|6018.95|9
1655681230000|2022-06-19 23:27:10|6138.94|6018.94|6139.65|6019.65|6139.68|6019.68|6138.74|6018.74|10
1655681240000|2022-06-19 23:27:20|6139.46|6019.46|6139.86|6019.86|6139.86|6019.86|6139.37|6019.37|9
1655681250000|2022-06-19 23:27:30|6139.49|6019.49|6138.92|6018.92|6139.49|6019.49|6138.59|6018.59|10
1655681260000|2022-06-19 23:27:40|6138.91|6018.91|6138.7|6018.7|6139.01|6019.01|6138.31|6018.31|10
1655681270000|2022-06-19 23:27:50|6138.57|6018.57|6137.67|6017.67|6138.66|6018.66|6137.61|6017.61|10
1655681280000|2022-06-19 23:28:00|6137.29|6017.29|6135.83|6015.83|6137.29|6017.29|6135.83|6015.83|10
1655681290000|2022-06-19 23:28:10|6135.17|6015.17|6134.32|6014.32|6135.74|6015.74|6134.3|6014.3|10
1655681300000|2022-06-19 23:28:20|6133.78|6013.78|6131.95|6011.95|6133.78|6013.78|6131.95|6011.95|10
1655681310000|2022-06-19 23:28:30|6132.36|6012.36|6132.8|6012.8|6133.13|6013.13|6132.14|6012.14|10
1655681320000|2022-06-19 23:28:40|6132.75|6012.75|6132.39|6012.39|6132.75|6012.75|6131.42|6011.42|10
1655681330000|2022-06-19 23:28:50|6132.26|6012.26|6133.37|6013.37|6133.49|6013.49|6132.26|6012.26|9
1655681340000|2022-06-19 23:29:00|6133.35|6013.35|6133.78|6013.78|6133.93|6013.93|6133.35|6013.35|10
1655681350000|2022-06-19 23:29:10|6133.37|6013.37|6134.1|6014.1|6134.18|6014.18|6133.37|6013.37|10
1655681360000|2022-06-19 23:29:20|6134.6|6014.6|6135|6015|6135.63|6015.63|6134.09|6014.09|10
1655681370000|2022-06-19 23:29:30|6135.45|6015.45|6136.01|6016.01|6136.01|6016.01|6134.83|6014.83|10
1655681380000|2022-06-19 23:29:40|6136.28|6016.28|6136.59|6016.59|6136.6|6016.6|6136.07|6016.07|10
1655681390000|2022-06-19 23:29:50|6136.24|6016.24|6136.38|6016.38|6136.77|6016.77|6136.24|6016.24|10
1655681400000|2022-06-19 23:30:00|6136.2|6016.2|6136.16|6016.16|6136.33|6016.33|6135.77|6015.77|10
1655681410000|2022-06-19 23:30:10|6135.85|6015.85|6135.59|6015.59|6136.01|6016.01|6135.43|6015.43|10
1655681420000|2022-06-19 23:30:20|6135.69|6015.69|6136.65|6016.65|6136.65|6016.65|6135.69|6015.69|9
1655681430000|2022-06-19 23:30:30|6136.82|6016.82|6137.36|6017.36|6137.36|6017.36|6136.31|6016.31|9
1655681440000|2022-06-19 23:30:40|6137.73|6017.73|6138.57|6018.57|6138.57|6018.57|6137.51|6017.51|9
1655681450000|2022-06-19 23:30:50|6138.5|6018.5|6138.72|6018.72|6138.95|6018.95|6138.5|6018.5|10
1655681460000|2022-06-19 23:31:00|6138.9|6018.9|6139.62|6019.62|6139.62|6019.62|6138.85|6018.85|10
1655681470000|2022-06-19 23:31:10|6139.58|6019.58|6138.87|6018.87|6139.58|6019.58|6138.75|6018.75|9
1655681480000|2022-06-19 23:31:20|6139.3|6019.3|6138.26|6018.26|6139.3|6019.3|6138.08|6018.08|10
1655681490000|2022-06-19 23:31:30|6138.01|6018.01|6137.82|6017.82|6138.3|6018.3|6137.76|6017.76|10
1655681500000|2022-06-19 23:31:40|6137.99|6017.99|6140.48|6020.48|6140.48|6020.48|6137.99|6017.99|10
1655681510000|2022-06-19 23:31:50|6140.67|6020.67|6140.07|6020.07|6140.67|6020.67|6139.88|6019.88|10
1655681520000|2022-06-19 23:32:00|6140.04|6020.04|6140.51|6020.51|6141.65|6021.65|6140.04|6020.04|10
1655681530000|2022-06-19 23:32:10|6140.3|6020.3|6141.43|6021.43|6141.43|6021.43|6140.08|6020.08|10
1655681540000|2022-06-19 23:32:20|6141.2|6021.2|6141.46|6021.46|6142.02|6022.02|6141.2|6021.2|10
1655681550000|2022-06-19 23:32:30|6141.67|6021.67|6141.59|6021.59|6141.68|6021.68|6141.5|6021.5|8
1655681560000|2022-06-19 23:32:40|6141.72|6021.72|6142.12|6022.12|6142.21|6022.21|6141.71|6021.71|10
1655681570000|2022-06-19 23:32:50|6141.85|6021.85|6142.65|6022.65|6142.97|6022.97|6141.85|6021.85|10
1655681580000|2022-06-19 23:33:00|6142.85|6022.85|6143.17|6023.17|6143.23|6023.23|6142.71|6022.71|9
1655681590000|2022-06-19 23:33:10|6143.36|6023.36|6143.59|6023.59|6144.21|6024.21|6143.36|6023.36|9
1655681600000|2022-06-19 23:33:20|6144.29|6024.29|6144.46|6024.46|6144.81|6024.81|6143.77|6023.77|10
1655681610000|2022-06-19 23:33:30|6144.66|6024.66|6145.09|6025.09|6145.17|6025.17|6144.66|6024.66|10
1655681620000|2022-06-19 23:33:40|6145.03|6025.03|6144.95|6024.95|6145.36|6025.36|6144.95|6024.95|10
1655681630000|2022-06-19 23:33:50|6145.22|6025.22|6145.17|6025.17|6145.22|6025.22|6145.03|6025.03|10
1655681640000|2022-06-19 23:34:00|6145.08|6025.08|6145.58|6025.58|6145.65|6025.65|6144.95|6024.95|9
1655681650000|2022-06-19 23:34:10|6145.97|6025.97|6145.8|6025.8|6145.97|6025.97|6145.33|6025.33|10
1655681660000|2022-06-19 23:34:20|6145.71|6025.71|6147.03|6027.03|6147.03|6027.03|6145.71|6025.71|9
1655681670000|2022-06-19 23:34:30|6147.05|6027.05|6148.22|6028.22|6148.22|6028.22|6146.99|6026.99|10
1655681680000|2022-06-19 23:34:40|6147.86|6027.86|6148.69|6028.69|6148.72|6028.72|6147.86|6027.86|9
1655681690000|2022-06-19 23:34:50|6148.62|6028.62|6147.83|6027.83|6148.62|6028.62|6147.83|6027.83|9
1655681700000|2022-06-19 23:35:00|6147.89|6027.89|6148.42|6028.42|6148.42|6028.42|6147.89|6027.89|10
1655681710000|2022-06-19 23:35:10|6148.63|6028.63|6148.65|6028.65|6148.85|6028.85|6148.51|6028.51|10
1655681720000|2022-06-19 23:35:20|6148.52|6028.52|6148.83|6028.83|6148.83|6028.83|6148.52|6028.52|7
1655681730000|2022-06-19 23:35:30|6148.95|6028.95|6149.51|6029.51|6149.51|6029.51|6148.84|6028.84|9
1655681740000|2022-06-19 23:35:40|6149.57|6029.57|6149.5|6029.5|6149.67|6029.67|6149.37|6029.37|10
1655681750000|2022-06-19 23:35:50|6149.42|6029.42|6148.62|6028.62|6149.53|6029.53|6148.61|6028.61|10
1655681760000|2022-06-19 23:36:00|6148.49|6028.49|6148.17|6028.17|6148.53|6028.53|6148.16|6028.16|9
1655681770000|2022-06-19 23:36:10|6147.98|6027.98|6147.93|6027.93|6148.15|6028.15|6147.64|6027.64|10
1655681780000|2022-06-19 23:36:20|6147.85|6027.85|6148.34|6028.34|6148.34|6028.34|6147.54|6027.54|9
1655681790000|2022-06-19 23:36:30|6148.53|6028.53|6148.65|6028.65|6149.05|6029.05|6148.37|6028.37|10
1655681800000|2022-06-19 23:36:40|6148.93|6028.93|6148.66|6028.66|6148.95|6028.95|6148.66|6028.66|10
1655681810000|2022-06-19 23:36:50|6148.85|6028.85|6148.3|6028.3|6148.85|6028.85|6148.3|6028.3|10
1655681820000|2022-06-19 23:37:00|6148.28|6028.28|6147.31|6027.31|6148.49|6028.49|6147.31|6027.31|10
1655681830000|2022-06-19 23:37:10|6146.99|6026.99|6146.68|6026.68|6146.99|6026.99|6146|6026|10
1655681840000|2022-06-19 23:37:20|6146.59|6026.59|6147.19|6027.19|6147.19|6027.19|6146.59|6026.59|10
1655681850000|2022-06-19 23:37:30|6147.01|6027.01|6147.18|6027.18|6147.23|6027.23|6147.01|6027.01|10
1655681860000|2022-06-19 23:37:40|6147.03|6027.03|6146.68|6026.68|6147.08|6027.08|6146.58|6026.58|9
1655681870000|2022-06-19 23:37:50|6146.64|6026.64|6146.21|6026.21|6146.73|6026.73|6146.21|6026.21|10
1655681880000|2022-06-19 23:38:00|6145.89|6025.89|6144.99|6024.99|6145.89|6025.89|6144.99|6024.99|10
1655681890000|2022-06-19 23:38:10|6144.92|6024.92|6144.54|6024.54|6145.09|6025.09|6144.48|6024.48|10
1655681900000|2022-06-19 23:38:20|6144.46|6024.46|6145.6|6025.6|6145.7|6025.7|6144.46|6024.46|10
1655681910000|2022-06-19 23:38:30|6145.7|6025.7|6146.19|6026.19|6146.21|6026.21|6145.5|6025.5|10
1655681920000|2022-06-19 23:38:40|6146.27|6026.27|6147.13|6027.13|6147.23|6027.23|6146.27|6026.27|8
1655681930000|2022-06-19 23:38:50|6147.16|6027.16|6147.91|6027.91|6148.04|6028.04|6147.16|6027.16|10
1655681940000|2022-06-19 23:39:00|6148.2|6028.2|6148.98|6028.98|6149.15|6029.15|6148.2|6028.2|10
1655681950000|2022-06-19 23:39:10|6149.13|6029.13|6149.5|6029.5|6149.62|6029.62|6148.98|6028.98|10
1655681960000|2022-06-19 23:39:20|6149.88|6029.88|6149.21|6029.21|6149.88|6029.88|6149.18|6029.18|10
1655681970000|2022-06-19 23:39:30|6149.26|6029.26|6148.86|6028.86|6149.45|6029.45|6148.77|6028.77|8
1655681980000|2022-06-19 23:39:40|6148.71|6028.71|6147.93|6027.93|6148.71|6028.71|6147.82|6027.82|10
1655681990000|2022-06-19 23:39:50|6147.99|6027.99|6147.81|6027.81|6148.08|6028.08|6147.81|6027.81|9
1655682000000|2022-06-19 23:40:00|6147.71|6027.71|6146.18|6026.18|6147.71|6027.71|6146.18|6026.18|9
1655682010000|2022-06-19 23:40:10|6146.22|6026.22|6145.2|6025.2|6146.32|6026.32|6145.2|6025.2|10
1655682020000|2022-06-19 23:40:20|6145.32|6025.32|6145.62|6025.62|6145.88|6025.88|6144.9|6024.9|10
1655682030000|2022-06-19 23:40:30|6145.85|6025.85|6146.72|6026.72|6146.72|6026.72|6145.73|6025.73|10
1655682040000|2022-06-19 23:40:40|6146.81|6026.81|6147.17|6027.17|6147.17|6027.17|6146.58|6026.58|10
1655682050000|2022-06-19 23:40:50|6147.09|6027.09|6146.76|6026.76|6147.3|6027.3|6146.76|6026.76|10
1655682060000|2022-06-19 23:41:00|6146.92|6026.92|6146.73|6026.73|6146.92|6026.92|6146.69|6026.69|9
1655682070000|2022-06-19 23:41:10|6146.6|6026.6|6145.44|6025.44|6146.6|6026.6|6145.44|6025.44|10
1655682080000|2022-06-19 23:41:20|6145.24|6025.24|6142.44|6022.44|6145.24|6025.24|6142.44|6022.44|10
1655682090000|2022-06-19 23:41:30|6142.29|6022.29|6141.62|6021.62|6142.29|6022.29|6141.39|6021.39|10
1655682100000|2022-06-19 23:41:40|6141.9|6021.9|6142.28|6022.28|6142.28|6022.28|6141.56|6021.56|9
1655682110000|2022-06-19 23:41:50|6141.96|6021.96|6142.66|6022.66|6142.93|6022.93|6141.96|6021.96|10
1655682120000|2022-06-19 23:42:00|6142.74|6022.74|6142.67|6022.67|6143.1|6023.1|6142.64|6022.64|10
1655682130000|2022-06-19 23:42:10|6142.91|6022.91|6143.05|6023.05|6143.05|6023.05|6142.57|6022.57|10
1655682140000|2022-06-19 23:42:20|6142.95|6022.95|6143|6023|6143|6023|6142.53|6022.53|10
1655682150000|2022-06-19 23:42:30|6143.04|6023.04|6143.12|6023.12|6143.55|6023.55|6143.04|6023.04|10
1655682160000|2022-06-19 23:42:40|6143.08|6023.08|6140.8|6020.8|6143.08|6023.08|6140.8|6020.8|10
1655682170000|2022-06-19 23:42:50|6141.23|6021.23|6138.1|6018.1|6141.23|6021.23|6138.1|6018.1|10
1655682180000|2022-06-19 23:43:00|6138.32|6018.32|6135.49|6015.49|6138.32|6018.32|6134.99|6014.99|10
1655682190000|2022-06-19 23:43:10|6134.9|6014.9|6133.05|6013.05|6135.35|6015.35|6133.05|6013.05|10
1655682200000|2022-06-19 23:43:20|6132.83|6012.83|6130.6|6010.6|6132.83|6012.83|6130.14|6010.14|10
1655682210000|2022-06-19 23:43:30|6129.27|6009.27|6128.02|6008.02|6130.06|6010.06|6128.02|6008.02|10
1655682220000|2022-06-19 23:43:40|6127.79|6007.79|6127.17|6007.17|6128.18|6008.18|6127.1|6007.1|10
1655682230000|2022-06-19 23:43:50|6127.08|6007.08|6127.85|6007.85|6127.85|6007.85|6127|6007|10
1655682240000|2022-06-19 23:44:00|6127.93|6007.93|6127.58|6007.58|6128|6008|6127.2|6007.2|10
1655682250000|2022-06-19 23:44:10|6127.28|6007.28|6126.86|6006.86|6127.39|6007.39|6126.86|6006.86|10
1655682260000|2022-06-19 23:44:20|6126.97|6006.97|6126.69|6006.69|6127.01|6007.01|6126.66|6006.66|10
1655682270000|2022-06-19 23:44:30|6126.95|6006.95|6127.17|6007.17|6127.56|6007.56|6126.95|6006.95|10
1655682280000|2022-06-19 23:44:40|6126.86|6006.86|6125.47|6005.47|6126.86|6006.86|6125.35|6005.35|10
1655682290000|2022-06-19 23:44:50|6126.06|6006.06|6123.35|6003.35|6126.06|6006.06|6123.06|6003.06|10
1655682300000|2022-06-19 23:45:00|6123.27|6003.27|6124.1|6004.1|6124.46|6004.46|6123.27|6003.27|10
1655682310000|2022-06-19 23:45:10|6124.62|6004.62|6124.35|6004.35|6124.68|6004.68|6124.3|6004.3|10
1655682320000|2022-06-19 23:45:20|6124.22|6004.22|6124.11|6004.11|6124.68|6004.68|6124.02|6004.02|10
1655682330000|2022-06-19 23:45:30|6123.91|6003.91|6125.55|6005.55|6125.92|6005.92|6123.91|6003.91|9
1655682340000|2022-06-19 23:45:40|6126.54|6006.54|6126.37|6006.37|6126.77|6006.77|6126.26|6006.26|9
1655682350000|2022-06-19 23:45:50|6126.45|6006.45|6126.36|6006.36|6126.73|6006.73|6126.3|6006.3|10
1655682360000|2022-06-19 23:46:00|6126.74|6006.74|6127.07|6007.07|6127.16|6007.16|6126.74|6006.74|10
1655682370000|2022-06-19 23:46:10|6127.61|6007.61|6129.83|6009.83|6129.83|6009.83|6127.61|6007.61|10
1655682380000|2022-06-19 23:46:20|6130.27|6010.27|6133.79|6013.79|6133.79|6013.79|6130.27|6010.27|10
1655682390000|2022-06-19 23:46:30|6134.34|6014.34|6137.45|6017.45|6137.49|6017.49|6134.34|6014.34|10
1655682400000|2022-06-19 23:46:40|6137.4|6017.4|6139.18|6019.18|6139.18|6019.18|6137.4|6017.4|10
1655682410000|2022-06-19 23:46:50|6139.26|6019.26|6141.04|6021.04|6141.04|6021.04|6139.26|6019.26|10
1655682420000|2022-06-19 23:47:00|6141.14|6021.14|6143.17|6023.17|6143.4|6023.4|6141.14|6021.14|10
1655682430000|2022-06-19 23:47:10|6143.4|6023.4|6145.12|6025.12|6145.12|6025.12|6143.03|6023.03|10
1655682440000|2022-06-19 23:47:20|6145.76|6025.76|6146.66|6026.66|6147.02|6027.02|6145.76|6025.76|9
1655682450000|2022-06-19 23:47:30|6147.23|6027.23|6147.05|6027.05|6147.25|6027.25|6146.73|6026.73|10
1655682460000|2022-06-19 23:47:40|6146.82|6026.82|6147.47|6027.47|6147.59|6027.59|6146.41|6026.41|10
1655682470000|2022-06-19 23:47:50|6147.35|6027.35|6147.4|6027.4|6147.78|6027.78|6147.33|6027.33|10
1655682480000|2022-06-19 23:48:00|6147.43|6027.43|6146.62|6026.62|6147.43|6027.43|6146.5|6026.5|10
1655682490000|2022-06-19 23:48:10|6146.49|6026.49|6145.31|6025.31|6146.49|6026.49|6145.31|6025.31|10
1655682500000|2022-06-19 23:48:20|6145.34|6025.34|6144.98|6024.98|6145.52|6025.52|6144.98|6024.98|10
1655682510000|2022-06-19 23:48:30|6145.36|6025.36|6144.83|6024.83|6145.36|6025.36|6144.73|6024.73|10
1655682520000|2022-06-19 23:48:40|6144.91|6024.91|6145.57|6025.57|6145.57|6025.57|6144.91|6024.91|10
1655682530000|2022-06-19 23:48:50|6145.62|6025.62|6146.02|6026.02|6146.02|6026.02|6145.59|6025.59|10
1655682540000|2022-06-19 23:49:00|6145.84|6025.84|6147.07|6027.07|6147.07|6027.07|6145.84|6025.84|9
1655682550000|2022-06-19 23:49:10|6147.12|6027.12|6147.46|6027.46|6147.61|6027.61|6147.12|6027.12|9
1655682560000|2022-06-19 23:49:20|6147.65|6027.65|6147.83|6027.83|6147.83|6027.83|6147.45|6027.45|8
1655682570000|2022-06-19 23:49:30|6147.91|6027.91|6147.52|6027.52|6148.15|6028.15|6147.52|6027.52|10
1655682580000|2022-06-19 23:49:40|6147.85|6027.85|6147.63|6027.63|6147.99|6027.99|6147.63|6027.63|10
1655682590000|2022-06-19 23:49:50|6147.61|6027.61|6148.42|6028.42|6148.49|6028.49|6147.61|6027.61|10
1655682600000|2022-06-19 23:50:00|6147.73|6027.73|6149.04|6029.04|6149.24|6029.24|6147.48|6027.48|10
1655682610000|2022-06-19 23:50:10|6149.02|6029.02|6149.18|6029.18|6149.39|6029.39|6149|6029|10
1655682620000|2022-06-19 23:50:20|6149.28|6029.28|6149.06|6029.06|6149.37|6029.37|6148.49|6028.49|10
1655682630000|2022-06-19 23:50:30|6151.12|6031.12|6153.72|6033.72|6153.72|6033.72|6150.94|6030.94|10
1655682640000|2022-06-19 23:50:40|6154.03|6034.03|6153.56|6033.56|6154.1|6034.1|6153.56|6033.56|10
1655682650000|2022-06-19 23:50:50|6153.7|6033.7|6153.89|6033.89|6153.89|6033.89|6153.45|6033.45|10
1655682660000|2022-06-19 23:51:00|6153.82|6033.82|6154.27|6034.27|6154.27|6034.27|6153.46|6033.46|10
1655682670000|2022-06-19 23:51:10|6154.04|6034.04|6154.66|6034.66|6154.66|6034.66|6154.04|6034.04|10
1655682680000|2022-06-19 23:51:20|6154.43|6034.43|6154.15|6034.15|6154.5|6034.5|6153.91|6033.91|10
1655682690000|2022-06-19 23:51:30|6154.19|6034.19|6154.03|6034.03|6154.46|6034.46|6153.78|6033.78|10
1655682700000|2022-06-19 23:51:40|6154.32|6034.32|6153.92|6033.92|6154.32|6034.32|6153.63|6033.63|10
1655682710000|2022-06-19 23:51:50|6153.95|6033.95|6154.36|6034.36|6154.4|6034.4|6153.73|6033.73|10
1655682720000|2022-06-19 23:52:00|6154.37|6034.37|6154.6|6034.6|6154.6|6034.6|6153.74|6033.74|10
1655682730000|2022-06-19 23:52:10|6154.63|6034.63|6156|6036|6156.15|6036.15|6154.58|6034.58|10
1655682740000|2022-06-19 23:52:20|6155.78|6035.78|6157.48|6037.48|6157.68|6037.68|6155.78|6035.78|9
1655682750000|2022-06-19 23:52:30|6157.73|6037.73|6157.16|6037.16|6157.73|6037.73|6157.06|6037.06|10
1655682760000|2022-06-19 23:52:40|6157.41|6037.41|6158.11|6038.11|6158.11|6038.11|6156.85|6036.85|10
1655682770000|2022-06-19 23:52:50|6158.08|6038.08|6158.46|6038.46|6159.28|6039.28|6158|6038|10
1655682780000|2022-06-19 23:53:00|6159.39|6039.39|6159.22|6039.22|6159.69|6039.69|6159.19|6039.19|10
1655682790000|2022-06-19 23:53:10|6159.47|6039.47|6157.72|6037.72|6159.47|6039.47|6157.72|6037.72|10
1655682800000|2022-06-19 23:53:20|6158.63|6038.63|6160.6|6040.6|6160.6|6040.6|6158.32|6038.32|10
1655682810000|2022-06-19 23:53:30|6160.04|6040.04|6160.09|6040.09|6160.8|6040.8|6159.76|6039.76|10
1655682820000|2022-06-19 23:53:40|6159.73|6039.73|6162.22|6042.22|6162.22|6042.22|6159.73|6039.73|10
1655682830000|2022-06-19 23:53:50|6162.37|6042.37|6161.63|6041.63|6162.37|6042.37|6161.63|6041.63|10
1655682840000|2022-06-19 23:54:00|6161.79|6041.79|6163.51|6043.51|6163.51|6043.51|6161.62|6041.62|10
1655682850000|2022-06-19 23:54:10|6163.01|6043.01|6163.65|6043.65|6164.44|6044.44|6163.01|6043.01|10
1655682860000|2022-06-19 23:54:20|6162.96|6042.96|6163.12|6043.12|6164.59|6044.59|6162.9|6042.9|9
1655682870000|2022-06-19 23:54:30|6163.91|6043.91|6164.72|6044.72|6164.72|6044.72|6163.53|6043.53|10
1655682880000|2022-06-19 23:54:40|6164.46|6044.46|6165.57|6045.57|6165.57|6045.57|6164.46|6044.46|10
1655682890000|2022-06-19 23:54:50|6165.77|6045.77|6166.51|6046.51|6166.73|6046.73|6165.57|6045.57|10
1655682900000|2022-06-19 23:55:00|6166.62|6046.62|6166.36|6046.36|6166.62|6046.62|6166.27|6046.27|9
1655682910000|2022-06-19 23:55:10|6166.44|6046.44|6166.45|6046.45|6166.51|6046.51|6166.04|6046.04|10
1655682920000|2022-06-19 23:55:20|6166.38|6046.38|6166.61|6046.61|6166.61|6046.61|6166.36|6046.36|10
1655682930000|2022-06-19 23:55:30|6166.51|6046.51|6166|6046|6166.51|6046.51|6166|6046|10
1655682940000|2022-06-19 23:55:40|6166.06|6046.06|6165.67|6045.67|6166.07|6046.07|6165.67|6045.67|8
1655682950000|2022-06-19 23:55:50|6165.57|6045.57|6165.97|6045.97|6165.97|6045.97|6165.53|6045.53|10
1655682960000|2022-06-19 23:56:00|6165.85|6045.85|6165.27|6045.27|6166.12|6046.12|6165.23|6045.23|10
1655682970000|2022-06-19 23:56:10|6165.26|6045.26|6165.36|6045.36|6165.53|6045.53|6164.66|6044.66|10
1655682980000|2022-06-19 23:56:20|6165.28|6045.28|6166.96|6046.96|6167.1|6047.1|6165.28|6045.28|10
1655682990000|2022-06-19 23:56:30|6166.74|6046.74|6168.52|6048.52|6168.55|6048.55|6166.74|6046.74|10
1655683000000|2022-06-19 23:56:40|6168.55|6048.55|6170.1|6050.1|6170.54|6050.54|6168.47|6048.47|10
1655683010000|2022-06-19 23:56:50|6170.12|6050.12|6169.12|6049.12|6170.25|6050.25|6168.99|6048.99|10
1655683020000|2022-06-19 23:57:00|6169.11|6049.11|6168.23|6048.23|6169.42|6049.42|6168.23|6048.23|10
1655683030000|2022-06-19 23:57:10|6168.03|6048.03|6168.54|6048.54|6168.54|6048.54|6167.14|6047.14|10
1655683040000|2022-06-19 23:57:20|6168.72|6048.72|6172.06|6052.06|6172.06|6052.06|6168.72|6048.72|10
1655683050000|2022-06-19 23:57:30|6172.38|6052.38|6172.69|6052.69|6172.75|6052.75|6171.77|6051.77|10
1655683060000|2022-06-19 23:57:40|6172.45|6052.45|6173.56|6053.56|6173.56|6053.56|6172.45|6052.45|10
1655683070000|2022-06-19 23:57:50|6173.41|6053.41|6173.62|6053.62|6174.19|6054.19|6173.03|6053.03|10
1655683080000|2022-06-19 23:58:00|6172.98|6052.98|6173.22|6053.22|6173.56|6053.56|6172.85|6052.85|10
1655683090000|2022-06-19 23:58:10|6173.38|6053.38|6173.58|6053.58|6173.89|6053.89|6173.37|6053.37|10
1655683100000|2022-06-19 23:58:20|6173.85|6053.85|6173.98|6053.98|6174.2|6054.2|6173.38|6053.38|9
1655683110000|2022-06-19 23:58:30|6173.88|6053.88|6174.95|6054.95|6174.95|6054.95|6173.88|6053.88|10
1655683120000|2022-06-19 23:58:40|6174.93|6054.93|6175.31|6055.31|6175.31|6055.31|6174.86|6054.86|10
1655683130000|2022-06-19 23:58:50|6175.19|6055.19|6175.1|6055.1|6175.19|6055.19|6174.46|6054.46|10
1655683140000|2022-06-19 23:59:00|6175.01|6055.01|6173.54|6053.54|6175.31|6055.31|6173.54|6053.54|10
1655683150000|2022-06-19 23:59:10|6173.16|6053.16|6172.96|6052.96|6174|6054|6172.79|6052.79|10
1655683160000|2022-06-19 23:59:20|6173|6053|6174.2|6054.2|6174.2|6054.2|6172.99|6052.99|10
1655683170000|2022-06-19 23:59:30|6174.6|6054.6|6173.1|6053.1|6174.68|6054.68|6173.1|6053.1|10
1655683180000|2022-06-19 23:59:40|6173.45|6053.45|6172.69|6052.69|6173.46|6053.46|6172.69|6052.69|9
1655683190000|2022-06-19 23:59:50|6172.8|6052.8|6172.1|6052.1|6172.8|6052.8|6172.03|6052.03|10
1655683200000|2022-06-20 00:00:00|6172.02|6052.02|6172.39|6052.39|6172.39|6052.39|6171.9|6051.9|9
1655683210000|2022-06-20 00:00:10|6172.03|6052.03|6173.48|6053.48|6173.48|6053.48|6172.03|6052.03|10
1655683220000|2022-06-20 00:00:20|6173.55|6053.55|6173.82|6053.82|6174.44|6054.44|6173.47|6053.47|10
1655683230000|2022-06-20 00:00:30|6174.59|6054.59|6176.74|6056.74|6176.74|6056.74|6173.93|6053.93|10
1655683240000|2022-06-20 00:00:40|6176.38|6056.38|6174.94|6054.94|6176.47|6056.47|6174.94|6054.94|10
1655683250000|2022-06-20 00:00:50|6174.84|6054.84|6173.49|6053.49|6175|6055|6173.39|6053.39|10
1655683260000|2022-06-20 00:01:00|6172.77|6052.77|6169.64|6049.64|6172.77|6052.77|6169.44|6049.44|10
1655683270000|2022-06-20 00:01:10|6169.34|6049.34|6167.1|6047.1|6169.34|6049.34|6167.1|6047.1|10
1655683280000|2022-06-20 00:01:20|6166.79|6046.79|6165.17|6045.17|6166.79|6046.79|6165.17|6045.17|10
1655683290000|2022-06-20 00:01:30|6165.16|6045.16|6160.81|6040.81|6165.24|6045.24|6160.81|6040.81|10
1655683300000|2022-06-20 00:01:40|6160.84|6040.84|6159.43|6039.43|6160.84|6040.84|6159.14|6039.14|10
1655683310000|2022-06-20 00:01:50|6158.86|6038.86|6158.47|6038.47|6159.02|6039.02|6158.21|6038.21|10
1655683320000|2022-06-20 00:02:00|6158.44|6038.44|6157.44|6037.44|6158.44|6038.44|6157.24|6037.24|10
1655683330000|2022-06-20 00:02:10|6157.96|6037.96|6160.95|6040.95|6160.95|6040.95|6157.66|6037.66|10
1655683340000|2022-06-20 00:02:20|6161.25|6041.25|6161.36|6041.36|6163.04|6043.04|6160.77|6040.77|10
1655683350000|2022-06-20 00:02:30|6161.26|6041.26|6163.93|6043.93|6163.93|6043.93|6160.96|6040.96|10
1655683360000|2022-06-20 00:02:40|6164.29|6044.29|6171.14|6051.14|6171.14|6051.14|6164.29|6044.29|10
1655683370000|2022-06-20 00:02:50|6171.58|6051.58|6177.09|6057.09|6177.09|6057.09|6171.58|6051.58|10
1655683380000|2022-06-20 00:03:00|6179.32|6059.32|6188.65|6068.65|6188.77|6068.77|6179.32|6059.32|10
1655683390000|2022-06-20 00:03:10|6189.12|6069.12|6184.44|6064.44|6189.15|6069.15|6184.44|6064.44|10
1655683400000|2022-06-20 00:03:20|6184.29|6064.29|6181.51|6061.51|6184.29|6064.29|6181.29|6061.29|10
1655683410000|2022-06-20 00:03:30|6181.27|6061.27|6177.44|6057.44|6181.27|6061.27|6177.44|6057.44|10
1655683420000|2022-06-20 00:03:40|6177.35|6057.35|6170.84|6050.84|6177.35|6057.35|6170.65|6050.65|10
1655683430000|2022-06-20 00:03:50|6170.67|6050.67|6164.39|6044.39|6170.67|6050.67|6164.39|6044.39|10
1655683440000|2022-06-20 00:04:00|6163.92|6043.92|6160.94|6040.94|6163.92|6043.92|6160.94|6040.94|10
1655683450000|2022-06-20 00:04:10|6160.55|6040.55|6157.37|6037.37|6160.55|6040.55|6157.23|6037.23|10
1655683460000|2022-06-20 00:04:20|6157.64|6037.64|6154.57|6034.57|6157.64|6037.64|6154.57|6034.57|10
1655683470000|2022-06-20 00:04:30|6155.08|6035.08|6157.26|6037.26|6157.26|6037.26|6155.08|6035.08|10
1655683480000|2022-06-20 00:04:40|6157.63|6037.63|6161.88|6041.88|6161.88|6041.88|6157.63|6037.63|10
1655683490000|2022-06-20 00:04:50|6161.82|6041.82|6164.83|6044.83|6165.42|6045.42|6161.78|6041.78|10
1655683500000|2022-06-20 00:05:00|6165.46|6045.46|6166.86|6046.86|6166.86|6046.86|6165.19|6045.19|10
1655683510000|2022-06-20 00:05:10|6166.97|6046.97|6172.19|6052.19|6172.72|6052.72|6166.97|6046.97|10
1655683520000|2022-06-20 00:05:20|6172.55|6052.55|6172.44|6052.44|6173.92|6053.92|6172.44|6052.44|10
1655683530000|2022-06-20 00:05:30|6172.42|6052.42|6168.11|6048.11|6172.42|6052.42|6168.11|6048.11|10
1655683540000|2022-06-20 00:05:40|6167.67|6047.67|6166.55|6046.55|6167.67|6047.67|6166.55|6046.55|10
1655683550000|2022-06-20 00:05:50|6166.29|6046.29|6164.05|6044.05|6166.29|6046.29|6163.93|6043.93|10
1655683560000|2022-06-20 00:06:00|6163.6|6043.6|6161.48|6041.48|6163.6|6043.6|6160.94|6040.94|9
1655683570000|2022-06-20 00:06:10|6161.11|6041.11|6156.25|6036.25|6161.11|6041.11|6156.25|6036.25|10
1655683580000|2022-06-20 00:06:20|6156.47|6036.47|6151.71|6031.71|6156.47|6036.47|6151.71|6031.71|10
1655683590000|2022-06-20 00:06:30|6151.43|6031.43|6150.95|6030.95|6151.64|6031.64|6150.78|6030.78|10
1655683600000|2022-06-20 00:06:40|6150.77|6030.77|6147.41|6027.41|6150.77|6030.77|6147.33|6027.33|10
1655683610000|2022-06-20 00:06:50|6146.91|6026.91|6144.24|6024.24|6146.91|6026.91|6144.24|6024.24|10
1655683620000|2022-06-20 00:07:00|6144.67|6024.67|6141.21|6021.21|6144.67|6024.67|6141.21|6021.21|10
1655683630000|2022-06-20 00:07:10|6139.9|6019.9|6136.79|6016.79|6139.9|6019.9|6136.79|6016.79|10
1655683640000|2022-06-20 00:07:20|6136.59|6016.59|6136.61|6016.61|6137.22|6017.22|6136.14|6016.14|10
1655683650000|2022-06-20 00:07:30|6136.39|6016.39|6136.43|6016.43|6137.11|6017.11|6136.1|6016.1|10
1655683660000|2022-06-20 00:07:40|6136.25|6016.25|6135.34|6015.34|6136.34|6016.34|6135.34|6015.34|10
1655683670000|2022-06-20 00:07:50|6135.31|6015.31|6135.61|6015.61|6135.61|6015.61|6135.13|6015.13|10
1655683680000|2022-06-20 00:08:00|6135.43|6015.43|6136.48|6016.48|6136.48|6016.48|6135.43|6015.43|10
1655683690000|2022-06-20 00:08:10|6136.67|6016.67|6138.41|6018.41|6138.41|6018.41|6136.64|6016.64|10
1655683700000|2022-06-20 00:08:20|6139.56|6019.56|6143.91|6023.91|6143.91|6023.91|6139.56|6019.56|10
1655683710000|2022-06-20 00:08:30|6144.24|6024.24|6146.64|6026.64|6146.64|6026.64|6144.24|6024.24|10
1655683720000|2022-06-20 00:08:40|6146.81|6026.81|6147.43|6027.43|6147.75|6027.75|6146.56|6026.56|10
1655683730000|2022-06-20 00:08:50|6147.32|6027.32|6146.36|6026.36|6147.32|6027.32|6146.33|6026.33|10
1655683740000|2022-06-20 00:09:00|6146.21|6026.21|6146.19|6026.19|6146.51|6026.51|6145.96|6025.96|10
1655683750000|2022-06-20 00:09:10|6146.5|6026.5|6147.45|6027.45|6147.45|6027.45|6146.1|6026.1|10
1655683760000|2022-06-20 00:09:20|6146.91|6026.91|6146.49|6026.49|6147.54|6027.54|6146.49|6026.49|10
1655683770000|2022-06-20 00:09:30|6146.94|6026.94|6146.22|6026.22|6147.79|6027.79|6146.21|6026.21|9
1655683780000|2022-06-20 00:09:40|6147.34|6027.34|6142.91|6022.91|6147.34|6027.34|6142.91|6022.91|10
1655683790000|2022-06-20 00:09:50|6142.08|6022.08|6138.5|6018.5|6142.08|6022.08|6138.5|6018.5|10
1655683800000|2022-06-20 00:10:00|6138.68|6018.68|6135.42|6015.42|6138.82|6018.82|6135.2|6015.2|10
1655683810000|2022-06-20 00:10:10|6135.53|6015.53|6131.46|6011.46|6135.53|6015.53|6131.46|6011.46|10
1655683820000|2022-06-20 00:10:20|6130.4|6010.4|6128.27|6008.27|6130.4|6010.4|6128.27|6008.27|10
1655683830000|2022-06-20 00:10:30|6127.28|6007.28|6121.78|6001.78|6127.42|6007.42|6121.78|6001.78|10
1655683840000|2022-06-20 00:10:40|6121.11|6001.11|6117.28|5997.28|6121.24|6001.24|6117.28|5997.28|10
1655683850000|2022-06-20 00:10:50|6117.06|5997.06|6114.85|5994.85|6117.78|5997.78|6114.85|5994.85|10
1655683860000|2022-06-20 00:11:00|6114.54|5994.54|6109.01|5989.01|6114.54|5994.54|6109.01|5989.01|10
1655683870000|2022-06-20 00:11:10|6108.56|5988.56|6106.96|5986.96|6108.56|5988.56|6106.77|5986.77|10
1655683880000|2022-06-20 00:11:20|6107.36|5987.36|6107.79|5987.79|6108.09|5988.09|6107.36|5987.36|9
1655683890000|2022-06-20 00:11:30|6106.91|5986.91|6105.13|5985.13|6106.91|5986.91|6105.13|5985.13|10
1655683900000|2022-06-20 00:11:40|6105.95|5985.95|6104.62|5984.62|6105.99|5985.99|6104.62|5984.62|10
1655683910000|2022-06-20 00:11:50|6104.58|5984.58|6103.19|5983.19|6104.6|5984.6|6102.69|5982.69|10
1655683920000|2022-06-20 00:12:00|6102.69|5982.69|6102.5|5982.5|6102.77|5982.77|6102.33|5982.33|10
1655683930000|2022-06-20 00:12:10|6102.49|5982.49|6103.03|5983.03|6103.05|5983.05|6102.47|5982.47|10
1655683940000|2022-06-20 00:12:20|6102.97|5982.97|6101.43|5981.43|6102.97|5982.97|6101.21|5981.21|10
1655683950000|2022-06-20 00:12:30|6101.03|5981.03|6097.92|5977.92|6101.03|5981.03|6097.92|5977.92|10
1655683960000|2022-06-20 00:12:40|6097.83|5977.83|6096.73|5976.73|6097.83|5977.83|6096.12|5976.12|10
1655683970000|2022-06-20 00:12:50|6096.95|5976.95|6095.49|5975.49|6096.95|5976.95|6095.49|5975.49|10
1655683980000|2022-06-20 00:13:00|6095.31|5975.31|6095.43|5975.43|6095.8|5975.8|6094.98|5974.98|10
1655683990000|2022-06-20 00:13:10|6095.49|5975.49|6092.88|5972.88|6095.49|5975.49|6092.88|5972.88|10
1655684000000|2022-06-20 00:13:20|6092.6|5972.6|6088.69|5968.69|6092.6|5972.6|6088.57|5968.57|10
1655684010000|2022-06-20 00:13:30|6088.77|5968.77|6088.23|5968.23|6088.77|5968.77|6088.21|5968.21|9
1655684020000|2022-06-20 00:13:40|6088.36|5968.36|6082.7|5962.7|6088.67|5968.67|6082.7|5962.7|10
1655684030000|2022-06-20 00:13:50|6082.2|5962.2|6079.33|5959.33|6082.2|5962.2|6079.1|5959.1|10
1655684040000|2022-06-20 00:14:00|6079.57|5959.57|6080.04|5960.04|6080.33|5960.33|6079.03|5959.03|10
1655684050000|2022-06-20 00:14:10|6079.65|5959.65|6079.53|5959.53|6080.04|5960.04|6079.27|5959.27|10
1655684060000|2022-06-20 00:14:20|6079.09|5959.09|6076.66|5956.66|6079.14|5959.14|6076.66|5956.66|10
1655684070000|2022-06-20 00:14:30|6076.77|5956.77|6075.09|5955.09|6076.77|5956.77|6075.09|5955.09|10
1655684080000|2022-06-20 00:14:40|6073.99|5953.99|6072.52|5952.52|6074.58|5954.58|6072.52|5952.52|10
1655684090000|2022-06-20 00:14:50|6072.17|5952.17|6070.47|5950.47|6072.17|5952.17|6070.33|5950.33|10
1655684100000|2022-06-20 00:15:00|6070.4|5950.4|6073.83|5953.83|6073.83|5953.83|6070.4|5950.4|10
1655684110000|2022-06-20 00:15:10|6073.66|5953.66|6075.42|5955.42|6076.22|5956.22|6073.66|5953.66|10
1655684120000|2022-06-20 00:15:20|6075.4|5955.4|6073.37|5953.37|6076.93|5956.93|6073.37|5953.37|10
1655684130000|2022-06-20 00:15:30|6072.85|5952.85|6073.76|5953.76|6074.83|5954.83|6072.85|5952.85|10
1655684140000|2022-06-20 00:15:40|6073.95|5953.95|6072.81|5952.81|6073.95|5953.95|6072.77|5952.77|9
1655684150000|2022-06-20 00:15:50|6072.92|5952.92|6072.55|5952.55|6072.92|5952.92|6072.08|5952.08|10
1655684160000|2022-06-20 00:16:00|6072.56|5952.56|6071.13|5951.13|6072.56|5952.56|6070.97|5950.97|10
1655684170000|2022-06-20 00:16:10|6071.36|5951.36|6072.66|5952.66|6072.66|5952.66|6071.06|5951.06|9
1655684180000|2022-06-20 00:16:20|6072.7|5952.7|6073.7|5953.7|6073.7|5953.7|6072.7|5952.7|10
1655684190000|2022-06-20 00:16:30|6073.81|5953.81|6076.26|5956.26|6076.26|5956.26|6073.81|5953.81|9
1655684200000|2022-06-20 00:16:40|6076.33|5956.33|6079.16|5959.16|6079.16|5959.16|6076.33|5956.33|10
1655684210000|2022-06-20 00:16:50|6079.11|5959.11|6079.49|5959.49|6079.89|5959.89|6078.94|5958.94|8
1655684220000|2022-06-20 00:17:00|6079.52|5959.52|6080.63|5960.63|6080.63|5960.63|6079.27|5959.27|10
1655684230000|2022-06-20 00:17:10|6080.44|5960.44|6083.18|5963.18|6083.18|5963.18|6080.34|5960.34|10
1655684240000|2022-06-20 00:17:20|6083.76|5963.76|6086.96|5966.96|6086.96|5966.96|6083.76|5963.76|10
1655684250000|2022-06-20 00:17:30|6086.94|5966.94|6090.8|5970.8|6090.8|5970.8|6086.94|5966.94|10
1655684260000|2022-06-20 00:17:40|6091.15|5971.15|6092.33|5972.33|6092.33|5972.33|6091.15|5971.15|10
1655684270000|2022-06-20 00:17:50|6092.56|5972.56|6094.44|5974.44|6094.46|5974.46|6092.56|5972.56|10
1655684280000|2022-06-20 00:18:00|6094.58|5974.58|6095.77|5975.77|6096.19|5976.19|6094.28|5974.28|10
1655684290000|2022-06-20 00:18:10|6095.71|5975.71|6095.05|5975.05|6095.71|5975.71|6094.74|5974.74|10
1655684300000|2022-06-20 00:18:20|6095.32|5975.32|6095.88|5975.88|6096.12|5976.12|6095.07|5975.07|10
1655684310000|2022-06-20 00:18:30|6095.98|5975.98|6095.01|5975.01|6096.01|5976.01|6094.82|5974.82|10
1655684320000|2022-06-20 00:18:40|6095.89|5975.89|6097.53|5977.53|6097.53|5977.53|6095.81|5975.81|9
1655684330000|2022-06-20 00:18:50|6096.72|5976.72|6098.81|5978.81|6098.81|5978.81|6096.72|5976.72|10
1655684340000|2022-06-20 00:19:00|6098.57|5978.57|6101.11|5981.11|6101.11|5981.11|6098.39|5978.39|10
1655684350000|2022-06-20 00:19:10|6100.93|5980.93|6101.24|5981.24|6101.53|5981.53|6100.93|5980.93|10
1655684360000|2022-06-20 00:19:20|6101.23|5981.23|6101.14|5981.14|6101.52|5981.52|6100.96|5980.96|10
1655684370000|2022-06-20 00:19:30|6100.96|5980.96|6102.74|5982.74|6103.21|5983.21|6100.96|5980.96|10
1655684380000|2022-06-20 00:19:40|6103.32|5983.32|6103.75|5983.75|6104.21|5984.21|6103.02|5983.02|9
1655684390000|2022-06-20 00:19:50|6105.07|5985.07|6106.26|5986.26|6106.26|5986.26|6105.07|5985.07|10
1655684400000|2022-06-20 00:20:00|6106.36|5986.36|6105.7|5985.7|6106.36|5986.36|6105.44|5985.44|10
1655684410000|2022-06-20 00:20:10|6106.23|5986.23|6105.86|5985.86|6106.49|5986.49|6105.86|5985.86|9
1655684420000|2022-06-20 00:20:20|6105.97|5985.97|6106.6|5986.6|6106.73|5986.73|6105.93|5985.93|10
1655684430000|2022-06-20 00:20:30|6106.75|5986.75|6105.72|5985.72|6106.85|5986.85|6105.72|5985.72|10
1655684440000|2022-06-20 00:20:40|6105.64|5985.64|6104.72|5984.72|6105.94|5985.94|6104.72|5984.72|10
1655684450000|2022-06-20 00:20:50|6104.68|5984.68|6103.6|5983.6|6104.68|5984.68|6103.6|5983.6|10
1655684460000|2022-06-20 00:21:00|6103.72|5983.72|6101.81|5981.81|6103.72|5983.72|6101.77|5981.77|10
1655684470000|2022-06-20 00:21:10|6101.75|5981.75|6099.36|5979.36|6101.75|5981.75|6099.36|5979.36|10
1655684480000|2022-06-20 00:21:20|6099.12|5979.12|6095.81|5975.81|6099.12|5979.12|6095.37|5975.37|10
1655684490000|2022-06-20 00:21:30|6095.55|5975.55|6098.76|5978.76|6098.76|5978.76|6095.55|5975.55|10
1655684500000|2022-06-20 00:21:40|6098.96|5978.96|6101.67|5981.67|6101.67|5981.67|6098.96|5978.96|10
1655684510000|2022-06-20 00:21:50|6101.97|5981.97|6102.06|5982.06|6102.7|5982.7|6101.87|5981.87|10
1655684520000|2022-06-20 00:22:00|6102.9|5982.9|6103.05|5983.05|6103.05|5983.05|6102.48|5982.48|10
1655684530000|2022-06-20 00:22:10|6103.11|5983.11|6102.06|5982.06|6103.52|5983.52|6102.06|5982.06|10
1655684540000|2022-06-20 00:22:20|6101.57|5981.57|6099.81|5979.81|6101.57|5981.57|6099.53|5979.53|10
1655684550000|2022-06-20 00:22:30|6099.65|5979.65|6099.53|5979.53|6099.65|5979.65|6099.35|5979.35|10
1655684560000|2022-06-20 00:22:40|6099.5|5979.5|6097.85|5977.85|6099.5|5979.5|6097.7|5977.7|10
1655684570000|2022-06-20 00:22:50|6097.13|5977.13|6096.5|5976.5|6097.5|5977.5|6096.49|5976.49|10
1655684580000|2022-06-20 00:23:00|6096.16|5976.16|6093.04|5973.04|6096.16|5976.16|6093.04|5973.04|10
1655684590000|2022-06-20 00:23:10|6093.59|5973.59|6094.38|5974.38|6094.56|5974.56|6093.12|5973.12|10
1655684600000|2022-06-20 00:23:20|6094.77|5974.77|6095.56|5975.56|6095.56|5975.56|6094.36|5974.36|10
1655684610000|2022-06-20 00:23:30|6095.65|5975.65|6095.74|5975.74|6096.15|5976.15|6095.49|5975.49|10
1655684620000|2022-06-20 00:23:40|6095.5|5975.5|6097.15|5977.15|6097.15|5977.15|6095.5|5975.5|9
1655684630000|2022-06-20 00:23:50|6097.06|5977.06|6098.38|5978.38|6098.68|5978.68|6096.97|5976.97|10
1655684640000|2022-06-20 00:24:00|6099|5979|6100.39|5980.39|6100.39|5980.39|6099|5979|10
1655684650000|2022-06-20 00:24:10|6100.96|5980.96|6101.18|5981.18|6101.46|5981.46|6100.33|5980.33|10
1655684660000|2022-06-20 00:24:20|6100.57|5980.57|6100.38|5980.38|6100.78|5980.78|6099.94|5979.94|9
1655684670000|2022-06-20 00:24:30|6100.06|5980.06|6099.85|5979.85|6100.2|5980.2|6099.82|5979.82|10
1655684680000|2022-06-20 00:24:40|6100.1|5980.1|6100.61|5980.61|6100.8|5980.8|6100.1|5980.1|10
1655684690000|2022-06-20 00:24:50|6100.51|5980.51|6099.99|5979.99|6100.51|5980.51|6099.73|5979.73|10
1655684700000|2022-06-20 00:25:00|6099.38|5979.38|6098.85|5978.85|6099.67|5979.67|6098.85|5978.85|10
1655684710000|2022-06-20 00:25:10|6098.87|5978.87|6099.25|5979.25|6099.5|5979.5|6098.83|5978.83|10
1655684720000|2022-06-20 00:25:20|6099.61|5979.61|6100.2|5980.2|6100.2|5980.2|6099.53|5979.53|9
1655684730000|2022-06-20 00:25:30|6100.37|5980.37|6102.32|5982.32|6102.32|5982.32|6100.31|5980.31|10
1655684740000|2022-06-20 00:25:40|6102.53|5982.53|6103|5983|6103.09|5983.09|6102.53|5982.53|10
1655684750000|2022-06-20 00:25:50|6102.85|5982.85|6102.8|5982.8|6102.99|5982.99|6102.77|5982.77|10
1655684760000|2022-06-20 00:26:00|6102.83|5982.83|6102.99|5982.99|6103.13|5983.13|6102.14|5982.14|10
1655684770000|2022-06-20 00:26:10|6102.89|5982.89|6103.75|5983.75|6103.77|5983.77|6102.89|5982.89|10
1655684780000|2022-06-20 00:26:20|6104.12|5984.12|6105.59|5985.59|6105.59|5985.59|6104.12|5984.12|10
1655684790000|2022-06-20 00:26:30|6105.8|5985.8|6105.78|5985.78|6106.18|5986.18|6105.59|5985.59|10
1655684800000|2022-06-20 00:26:40|6105.55|5985.55|6104.2|5984.2|6105.55|5985.55|6104.17|5984.17|9
1655684810000|2022-06-20 00:26:50|6104.28|5984.28|6103.66|5983.66|6104.45|5984.45|6103.66|5983.66|10
1655684820000|2022-06-20 00:27:00|6103.59|5983.59|6104.53|5984.53|6104.53|5984.53|6103.56|5983.56|8
1655684830000|2022-06-20 00:27:10|6104.36|5984.36|6105.99|5985.99|6105.99|5985.99|6104.36|5984.36|10
1655684840000|2022-06-20 00:27:20|6106.15|5986.15|6106.31|5986.31|6106.53|5986.53|6106.14|5986.14|10
1655684850000|2022-06-20 00:27:30|6106.27|5986.27|6103.24|5983.24|6106.54|5986.54|6103.24|5983.24|10
1655684860000|2022-06-20 00:27:40|6103.68|5983.68|6099.27|5979.27|6103.68|5983.68|6099.27|5979.27|10
1655684870000|2022-06-20 00:27:50|6098.02|5978.02|6096.41|5976.41|6098.04|5978.04|6096.22|5976.22|10
1655684880000|2022-06-20 00:28:00|6095.6|5975.6|6095.32|5975.32|6095.63|5975.63|6095.05|5975.05|10
1655684890000|2022-06-20 00:28:10|6095.42|5975.42|6095.54|5975.54|6096.04|5976.04|6095.42|5975.42|9
1655684900000|2022-06-20 00:28:20|6095.57|5975.57|6095.81|5975.81|6096.03|5976.03|6095.45|5975.45|10
1655684910000|2022-06-20 00:28:30|6096.06|5976.06|6094.96|5974.96|6096.06|5976.06|6094.82|5974.82|10
1655684920000|2022-06-20 00:28:40|6094.62|5974.62|6091.08|5971.08|6094.7|5974.7|6091.08|5971.08|9
1655684930000|2022-06-20 00:28:50|6090.56|5970.56|6086.4|5966.4|6090.56|5970.56|6086.4|5966.4|10
1655684940000|2022-06-20 00:29:00|6086.3|5966.3|6081.81|5961.81|6086.3|5966.3|6081.81|5961.81|10
1655684950000|2022-06-20 00:29:10|6081.71|5961.71|6082.8|5962.8|6082.8|5962.8|6081.53|5961.53|10
1655684960000|2022-06-20 00:29:20|6082.25|5962.25|6084.14|5964.14|6084.16|5964.16|6082.25|5962.25|10
1655684970000|2022-06-20 00:29:30|6084.19|5964.19|6083.35|5963.35|6084.61|5964.61|6083.31|5963.31|10
1655684980000|2022-06-20 00:29:40|6083.2|5963.2|6082.21|5962.21|6083.2|5963.2|6082.21|5962.21|9
1655684990000|2022-06-20 00:29:50|6082.38|5962.38|6082.1|5962.1|6082.61|5962.61|6081.72|5961.72|10
1655685000000|2022-06-20 00:30:00|6081.96|5961.96|6082.05|5962.05|6082.46|5962.46|6081.77|5961.77|10
1655685010000|2022-06-20 00:30:10|6081.76|5961.76|6078.88|5958.88|6081.76|5961.76|6078.88|5958.88|9
1655685020000|2022-06-20 00:30:20|6079.04|5959.04|6077.31|5957.31|6079.04|5959.04|6077.31|5957.31|10
1655685030000|2022-06-20 00:30:30|6077.63|5957.63|6077.7|5957.7|6077.96|5957.96|6077.09|5957.09|10
1655685040000|2022-06-20 00:30:40|6077.92|5957.92|6080.15|5960.15|6080.15|5960.15|6077.92|5957.92|10
1655685050000|2022-06-20 00:30:50|6080.16|5960.16|6081.46|5961.46|6081.46|5961.46|6079.93|5959.93|10
1655685060000|2022-06-20 00:31:00|6081.64|5961.64|6080.64|5960.64|6081.76|5961.76|6080.64|5960.64|10
1655685070000|2022-06-20 00:31:10|6080.7|5960.7|6082.82|5962.82|6082.82|5962.82|6080.7|5960.7|10
1655685080000|2022-06-20 00:31:20|6082.89|5962.89|6083.88|5963.88|6083.88|5963.88|6082.76|5962.76|10
1655685090000|2022-06-20 00:31:30|6083.7|5963.7|6083.28|5963.28|6083.74|5963.74|6083.18|5963.18|10
1655685100000|2022-06-20 00:31:40|6083.45|5963.45|6085.72|5965.72|6085.82|5965.82|6083.45|5963.45|10
1655685110000|2022-06-20 00:31:50|6086.24|5966.24|6087.08|5967.08|6087.08|5967.08|6085.98|5965.98|10
1655685120000|2022-06-20 00:32:00|6087.11|5967.11|6086.3|5966.3|6087.28|5967.28|6086.3|5966.3|9
1655685130000|2022-06-20 00:32:10|6086.75|5966.75|6084.6|5964.6|6086.83|5966.83|6084.6|5964.6|10
1655685140000|2022-06-20 00:32:20|6084.22|5964.22|6079.99|5959.99|6084.22|5964.22|6079.99|5959.99|10
1655685150000|2022-06-20 00:32:30|6077.95|5957.95|6068.85|5948.85|6077.95|5957.95|6068.85|5948.85|10
1655685160000|2022-06-20 00:32:40|6068.35|5948.35|6063.63|5943.63|6068.35|5948.35|6063.25|5943.25|10
1655685170000|2022-06-20 00:32:50|6062.93|5942.93|6058.86|5938.86|6062.93|5942.93|6058.86|5938.86|10
1655685180000|2022-06-20 00:33:00|6058.67|5938.67|6052.4|5932.4|6058.67|5938.67|6051.83|5931.83|10
1655685190000|2022-06-20 00:33:10|6052.65|5932.65|6046.7|5926.7|6052.65|5932.65|6046.7|5926.7|10
1655685200000|2022-06-20 00:33:20|6046.54|5926.54|6045.73|5925.73|6046.9|5926.9|6045.73|5925.73|10
1655685210000|2022-06-20 00:33:30|6046.22|5926.22|6045.65|5925.65|6046.24|5926.24|6045.48|5925.48|10
1655685220000|2022-06-20 00:33:40|6045.19|5925.19|6041.61|5921.61|6045.19|5925.19|6041.49|5921.49|10
1655685230000|2022-06-20 00:33:50|6041.54|5921.54|6042.68|5922.68|6042.68|5922.68|6041.18|5921.18|10
1655685240000|2022-06-20 00:34:00|6043.01|5923.01|6047.36|5927.36|6047.36|5927.36|6043.01|5923.01|10
1655685250000|2022-06-20 00:34:10|6047.23|5927.23|6046.28|5926.28|6047.88|5927.88|6046.28|5926.28|10
1655685260000|2022-06-20 00:34:20|6046.51|5926.51|6045.71|5925.71|6046.52|5926.52|6044.66|5924.66|10
1655685270000|2022-06-20 00:34:30|6046.11|5926.11|6045.78|5925.78|6046.92|5926.92|6045.78|5925.78|10
1655685280000|2022-06-20 00:34:40|6045.32|5925.32|6046.18|5926.18|6046.43|5926.43|6045.32|5925.32|10
1655685290000|2022-06-20 00:34:50|6046.48|5926.48|6046.08|5926.08|6046.48|5926.48|6045.56|5925.56|10
1655685300000|2022-06-20 00:35:00|6046.45|5926.45|6046.64|5926.64|6047.08|5927.08|6046.45|5926.45|10
1655685310000|2022-06-20 00:35:10|6046.69|5926.69|6046.25|5926.25|6046.82|5926.82|6046.25|5926.25|10
1655685320000|2022-06-20 00:35:20|6045.74|5925.74|6044.95|5924.95|6046.61|5926.61|6044.95|5924.95|10
1655685330000|2022-06-20 00:35:30|6044.55|5924.55|6044.5|5924.5|6044.69|5924.69|6044.02|5924.02|10
1655685340000|2022-06-20 00:35:40|6044.36|5924.36|6044.17|5924.17|6044.36|5924.36|6043.83|5923.83|10
1655685350000|2022-06-20 00:35:50|6044.31|5924.31|6044.09|5924.09|6044.35|5924.35|6043.71|5923.71|10
1655685360000|2022-06-20 00:36:00|6043.61|5923.61|6044.58|5924.58|6044.6|5924.6|6043.53|5923.53|10
1655685370000|2022-06-20 00:36:10|6043.94|5923.94|6044.52|5924.52|6044.52|5924.52|6043.62|5923.62|9
1655685380000|2022-06-20 00:36:20|6044.8|5924.8|6046.19|5926.19|6046.35|5926.35|6044.8|5924.8|10
1655685390000|2022-06-20 00:36:30|6045.96|5925.96|6046.5|5926.5|6046.7|5926.7|6045.8|5925.8|10
1655685400000|2022-06-20 00:36:40|6046.92|5926.92|6048.99|5928.99|6048.99|5928.99|6046.53|5926.53|9
1655685410000|2022-06-20 00:36:50|6048.72|5928.72|6049.14|5929.14|6049.97|5929.97|6048.72|5928.72|9
1655685420000|2022-06-20 00:37:00|6048.87|5928.87|6048.34|5928.34|6048.93|5928.93|6048.34|5928.34|10
1655685430000|2022-06-20 00:37:10|6048.47|5928.47|6048.03|5928.03|6048.62|5928.62|6047.74|5927.74|10
1655685440000|2022-06-20 00:37:20|6046.87|5926.87|6042.79|5922.79|6047.83|5927.83|6042.79|5922.79|10
1655685450000|2022-06-20 00:37:30|6042.43|5922.43|6035.22|5915.22|6042.43|5922.43|6035.22|5915.22|10
1655685460000|2022-06-20 00:37:40|6034.53|5914.53|6032.8|5912.8|6034.53|5914.53|6032.13|5912.13|10
1655685470000|2022-06-20 00:37:50|6032.99|5912.99|6032.21|5912.21|6033.35|5913.35|6032.21|5912.21|10
1655685480000|2022-06-20 00:38:00|6032.3|5912.3|6032.32|5912.32|6032.65|5912.65|6031.8|5911.8|10
1655685490000|2022-06-20 00:38:10|6032.58|5912.58|6032.65|5912.65|6032.96|5912.96|6032.36|5912.36|10
1655685500000|2022-06-20 00:38:20|6032.72|5912.72|6034.2|5914.2|6034.2|5914.2|6032.72|5912.72|10
1655685510000|2022-06-20 00:38:30|6034.74|5914.74|6036.41|5916.41|6036.75|5916.75|6034.74|5914.74|10
1655685520000|2022-06-20 00:38:40|6036.96|5916.96|6036.12|5916.12|6037.7|5917.7|6036.03|5916.03|10
1655685530000|2022-06-20 00:38:50|6035.98|5915.98|6036.47|5916.47|6036.47|5916.47|6035.61|5915.61|10
1655685540000|2022-06-20 00:39:00|6036.32|5916.32|6035.55|5915.55|6036.46|5916.46|6035.45|5915.45|10
1655685550000|2022-06-20 00:39:10|6036.76|5916.76|6034.86|5914.86|6036.76|5916.76|6034.16|5914.16|10
1655685560000|2022-06-20 00:39:20|6034.41|5914.41|6034.9|5914.9|6035.19|5915.19|6034.1|5914.1|10
1655685570000|2022-06-20 00:39:30|6034.94|5914.94|6037.42|5917.42|6037.64|5917.64|6034.94|5914.94|10
1655685580000|2022-06-20 00:39:40|6037.91|5917.91|6040|5920|6040|5920|6037.91|5917.91|10
1655685590000|2022-06-20 00:39:50|6040.49|5920.49|6041.34|5921.34|6041.97|5921.97|6040.49|5920.49|10
1655685600000|2022-06-20 00:40:00|6041.44|5921.44|6040.51|5920.51|6041.53|5921.53|6040.51|5920.51|10
1655685610000|2022-06-20 00:40:10|6040.66|5920.66|6042.72|5922.72|6042.72|5922.72|6040.66|5920.66|9
1655685620000|2022-06-20 00:40:20|6042.51|5922.51|6043|5923|6043.83|5923.83|6042.51|5922.51|9
1655685630000|2022-06-20 00:40:30|6042.84|5922.84|6045.17|5925.17|6045.23|5925.23|6042.84|5922.84|10
1655685640000|2022-06-20 00:40:40|6044.56|5924.56|6044.48|5924.48|6044.88|5924.88|6044.24|5924.24|10
1655685650000|2022-06-20 00:40:50|6044.06|5924.06|6043.18|5923.18|6044.09|5924.09|6043.18|5923.18|10
1655685660000|2022-06-20 00:41:00|6043.72|5923.72|6041.72|5921.72|6043.72|5923.72|6041.72|5921.72|10
1655685670000|2022-06-20 00:41:10|6042.2|5922.2|6041.58|5921.58|6042.41|5922.41|6041.58|5921.58|10
1655685680000|2022-06-20 00:41:20|6041.53|5921.53|6041.71|5921.71|6041.71|5921.71|6041.32|5921.32|10
1655685690000|2022-06-20 00:41:30|6041.53|5921.53|6041.82|5921.82|6042.04|5922.04|6040.98|5920.98|10
1655685700000|2022-06-20 00:41:40|6041.22|5921.22|6040.31|5920.31|6041.81|5921.81|6040.28|5920.28|10
1655685710000|2022-06-20 00:41:50|6040.4|5920.4|6038.53|5918.53|6040.4|5920.4|6038.53|5918.53|9
1655685720000|2022-06-20 00:42:00|6038.37|5918.37|6038.55|5918.55|6038.81|5918.81|6038.06|5918.06|10
1655685730000|2022-06-20 00:42:10|6038.51|5918.51|6037.94|5917.94|6038.79|5918.79|6037.82|5917.82|9
1655685740000|2022-06-20 00:42:20|6038.06|5918.06|6038.23|5918.23|6038.23|5918.23|6037.53|5917.53|9
1655685750000|2022-06-20 00:42:30|6038.32|5918.32|6038.77|5918.77|6038.77|5918.77|6037.89|5917.89|10
1655685760000|2022-06-20 00:42:40|6038.99|5918.99|6039.02|5919.02|6039.68|5919.68|6038.9|5918.9|10
1655685770000|2022-06-20 00:42:50|6039.53|5919.53|6037.38|5917.38|6039.53|5919.53|6037.28|5917.28|10
1655685780000|2022-06-20 00:43:00|6037.25|5917.25|6037.26|5917.26|6037.59|5917.59|6036.79|5916.79|10
1655685790000|2022-06-20 00:43:10|6037.39|5917.39|6036.84|5916.84|6037.45|5917.45|6036.68|5916.68|10
1655685800000|2022-06-20 00:43:20|6036.96|5916.96|6036.65|5916.65|6036.96|5916.96|6036.53|5916.53|10
1655685810000|2022-06-20 00:43:30|6036.73|5916.73|6036.41|5916.41|6037.02|5917.02|6036.24|5916.24|10
1655685820000|2022-06-20 00:43:40|6036.19|5916.19|6036.26|5916.26|6036.5|5916.5|6036.19|5916.19|10
1655685830000|2022-06-20 00:43:50|6036.48|5916.48|6036.64|5916.64|6036.86|5916.86|6036.22|5916.22|10
1655685840000|2022-06-20 00:44:00|6036.67|5916.67|6036.31|5916.31|6036.98|5916.98|6036.31|5916.31|10
1655685850000|2022-06-20 00:44:10|6036.72|5916.72|6038.33|5918.33|6038.33|5918.33|6036.11|5916.11|10
1655685860000|2022-06-20 00:44:20|6038.62|5918.62|6041.78|5921.78|6041.78|5921.78|6037.48|5917.48|10
1655685870000|2022-06-20 00:44:30|6041.24|5921.24|6039.24|5919.24|6041.24|5921.24|6038.64|5918.64|10
1655685880000|2022-06-20 00:44:40|6038.6|5918.6|6034.21|5914.21|6038.6|5918.6|6034.21|5914.21|10
1655685890000|2022-06-20 00:44:50|6033.26|5913.26|6030.82|5910.82|6033.26|5913.26|6030.77|5910.77|10
1655685900000|2022-06-20 00:45:00|6031.08|5911.08|6032.07|5912.07|6032.12|5912.12|6031.08|5911.08|10
1655685910000|2022-06-20 00:45:10|6032.69|5912.69|6036.18|5916.18|6036.18|5916.18|6032.69|5912.69|10
1655685920000|2022-06-20 00:45:20|6036.26|5916.26|6036.33|5916.33|6036.33|5916.33|6035.63|5915.63|10
1655685930000|2022-06-20 00:45:30|6036.38|5916.38|6037.03|5917.03|6037.03|5917.03|6036.17|5916.17|10
1655685940000|2022-06-20 00:45:40|6037.74|5917.74|6039.11|5919.11|6039.15|5919.15|6037.74|5917.74|10
1655685950000|2022-06-20 00:45:50|6039.25|5919.25|6040.37|5920.37|6040.4|5920.4|6039.21|5919.21|10
1655685960000|2022-06-20 00:46:00|6040.23|5920.23|6043.17|5923.17|6043.17|5923.17|6040.07|5920.07|10
1655685970000|2022-06-20 00:46:10|6043.01|5923.01|6046.14|5926.14|6046.14|5926.14|6043.01|5923.01|10
1655685980000|2022-06-20 00:46:20|6045.87|5925.87|6045.57|5925.57|6046.69|5926.69|6045.57|5925.57|10
1655685990000|2022-06-20 00:46:30|6045.6|5925.6|6043.91|5923.91|6045.87|5925.87|6043.91|5923.91|10
1655686000000|2022-06-20 00:46:40|6043.71|5923.71|6040.79|5920.79|6043.73|5923.73|6040.79|5920.79|10
1655686010000|2022-06-20 00:46:50|6040.52|5920.52|6038.09|5918.09|6040.52|5920.52|6038.01|5918.01|10
1655686020000|2022-06-20 00:47:00|6037.88|5917.88|6034.05|5914.05|6037.88|5917.88|6034.05|5914.05|10
1655686030000|2022-06-20 00:47:10|6034.01|5914.01|6034.34|5914.34|6034.69|5914.69|6034.01|5914.01|10
1655686040000|2022-06-20 00:47:20|6034.26|5914.26|6034.62|5914.62|6034.62|5914.62|6033.92|5913.92|10
1655686050000|2022-06-20 00:47:30|6034.88|5914.88|6037.1|5917.1|6037.14|5917.14|6034.88|5914.88|10
1655686060000|2022-06-20 00:47:40|6037.26|5917.26|6037.64|5917.64|6037.64|5917.64|6036.93|5916.93|10
1655686070000|2022-06-20 00:47:50|6037.59|5917.59|6037.71|5917.71|6038.22|5918.22|6037.59|5917.59|10
1655686080000|2022-06-20 00:48:00|6037.63|5917.63|6036.93|5916.93|6037.94|5917.94|6036.93|5916.93|9
1655686090000|2022-06-20 00:48:10|6036.51|5916.51|6035.02|5915.02|6036.59|5916.59|6034.76|5914.76|10
1655686100000|2022-06-20 00:48:20|6034.94|5914.94|6034.18|5914.18|6034.94|5914.94|6033.69|5913.69|10
1655686110000|2022-06-20 00:48:30|6033.81|5913.81|6030.2|5910.2|6033.81|5913.81|6030.2|5910.2|10
1655686120000|2022-06-20 00:48:40|6029.27|5909.27|6029.09|5909.09|6029.9|5909.9|6028.71|5908.71|10
1655686130000|2022-06-20 00:48:50|6029.3|5909.3|6029|5909|6029.36|5909.36|6028.95|5908.95|10
1655686140000|2022-06-20 00:49:00|6028.93|5908.93|6030.02|5910.02|6030.02|5910.02|6028.93|5908.93|8
1655686150000|2022-06-20 00:49:10|6030.04|5910.04|6031.46|5911.46|6031.46|5911.46|6030.04|5910.04|10
1655686160000|2022-06-20 00:49:20|6031.79|5911.79|6032.64|5912.64|6032.85|5912.85|6031.79|5911.79|10
1655686170000|2022-06-20 00:49:30|6032.52|5912.52|6032.91|5912.91|6033.18|5913.18|6032.42|5912.42|10
1655686180000|2022-06-20 00:49:40|6032.99|5912.99|6031.87|5911.87|6032.99|5912.99|6031.87|5911.87|9
1655686190000|2022-06-20 00:49:50|6032.47|5912.47|6032.31|5912.31|6032.65|5912.65|6032.08|5912.08|10
1655686200000|2022-06-20 00:50:00|6031.9|5911.9|6031.41|5911.41|6031.9|5911.9|6031.41|5911.41|9
1655686210000|2022-06-20 00:50:10|6031.8|5911.8|6031.81|5911.81|6032.08|5912.08|6031.66|5911.66|9
1655686220000|2022-06-20 00:50:20|6031.5|5911.5|6031.34|5911.34|6032.13|5912.13|6031.34|5911.34|10
1655686230000|2022-06-20 00:50:30|6031.09|5911.09|6029.88|5909.88|6031.33|5911.33|6029.88|5909.88|10
1655686240000|2022-06-20 00:50:40|6029.74|5909.74|6028.12|5908.12|6029.74|5909.74|6028.12|5908.12|10
1655686250000|2022-06-20 00:50:50|6027.8|5907.8|6026.42|5906.42|6027.8|5907.8|6026.42|5906.42|10
1655686260000|2022-06-20 00:51:00|6026.27|5906.27|6024.89|5904.89|6026.33|5906.33|6024.84|5904.84|10
1655686270000|2022-06-20 00:51:10|6024.63|5904.63|6023.13|5903.13|6024.63|5904.63|6023.05|5903.05|10
1655686280000|2022-06-20 00:51:20|6022.64|5902.64|6018.18|5898.18|6022.64|5902.64|6018.18|5898.18|10
1655686290000|2022-06-20 00:51:30|6018.34|5898.34|6017.91|5897.91|6018.75|5898.75|6017.71|5897.71|10
1655686300000|2022-06-20 00:51:40|6017.77|5897.77|6009.81|5889.81|6017.77|5897.77|6009.81|5889.81|10
1655686310000|2022-06-20 00:51:50|6008.68|5888.68|6007.16|5887.16|6008.68|5888.68|6006.5|5886.5|10
1655686320000|2022-06-20 00:52:00|6007.1|5887.1|6008.46|5888.46|6008.48|5888.48|6007.1|5887.1|10
1655686330000|2022-06-20 00:52:10|6007.97|5887.97|6005.6|5885.6|6007.97|5887.97|6005.6|5885.6|10
1655686340000|2022-06-20 00:52:20|6005.14|5885.14|6001.65|5881.65|6005.14|5885.14|6000.89|5880.89|9
1655686350000|2022-06-20 00:52:30|6001.43|5881.43|6002.97|5882.97|6002.97|5882.97|6000.93|5880.93|10
1655686360000|2022-06-20 00:52:40|6003.02|5883.02|6002.07|5882.07|6003.14|5883.14|6001.96|5881.96|10
1655686370000|2022-06-20 00:52:50|6002.24|5882.24|6001.74|5881.74|6002.63|5882.63|6001.71|5881.71|10
1655686380000|2022-06-20 00:53:00|6001.47|5881.47|6002.31|5882.31|6002.31|5882.31|6001.33|5881.33|10
1655686390000|2022-06-20 00:53:10|6001.99|5881.99|6001.61|5881.61|6002|5882|6001.48|5881.48|10
1655686400000|2022-06-20 00:53:20|6001.84|5881.84|6002.68|5882.68|6002.68|5882.68|6001.2|5881.2|10
1655686410000|2022-06-20 00:53:30|6002.81|5882.81|6004.71|5884.71|6004.71|5884.71|6002.31|5882.31|10
1655686420000|2022-06-20 00:53:40|6004.23|5884.23|6005.35|5885.35|6005.35|5885.35|6003.91|5883.91|10
1655686430000|2022-06-20 00:53:50|6005.49|5885.49|6007.04|5887.04|6007.25|5887.25|6005.35|5885.35|10
1655686440000|2022-06-20 00:54:00|6007.25|5887.25|6011.08|5891.08|6011.08|5891.08|6007.25|5887.25|10
1655686450000|2022-06-20 00:54:10|6010.87|5890.87|6011.39|5891.39|6011.39|5891.39|6010.54|5890.54|10
1655686460000|2022-06-20 00:54:20|6011.3|5891.3|6012.94|5892.94|6012.94|5892.94|6011.3|5891.3|10
1655686470000|2022-06-20 00:54:30|6013.49|5893.49|6014.48|5894.48|6014.64|5894.64|6012.97|5892.97|10
1655686480000|2022-06-20 00:54:40|6014.25|5894.25|6015.05|5895.05|6015.13|5895.13|6013.59|5893.59|10
1655686490000|2022-06-20 00:54:50|6015.03|5895.03|6015.14|5895.14|6015.78|5895.78|6015.03|5895.03|10
1655686500000|2022-06-20 00:55:00|6015.67|5895.67|6015.11|5895.11|6016.11|5896.11|6015.09|5895.09|10
1655686510000|2022-06-20 00:55:10|6014.72|5894.72|6014.99|5894.99|6015.45|5895.45|6014.6|5894.6|10
1655686520000|2022-06-20 00:55:20|6015.69|5895.69|6016.07|5896.07|6016.16|5896.16|6015.08|5895.08|10
1655686530000|2022-06-20 00:55:30|6015.37|5895.37|6018.89|5898.89|6018.89|5898.89|6015.37|5895.37|10
1655686540000|2022-06-20 00:55:40|6019.17|5899.17|6020.35|5900.35|6020.55|5900.55|6019.17|5899.17|9
1655686550000|2022-06-20 00:55:50|6020.94|5900.94|6022.15|5902.15|6022.23|5902.23|6020.94|5900.94|10
1655686560000|2022-06-20 00:56:00|6022.72|5902.72|6024.29|5904.29|6024.29|5904.29|6022.72|5902.72|10
1655686570000|2022-06-20 00:56:10|6024.21|5904.21|6025.31|5905.31|6025.31|5905.31|6024.15|5904.15|10
1655686580000|2022-06-20 00:56:20|6025.12|5905.12|6025.53|5905.53|6025.53|5905.53|6024.95|5904.95|9
1655686590000|2022-06-20 00:56:30|6025.42|5905.42|6024.32|5904.32|6025.42|5905.42|6024.32|5904.32|10
1655686600000|2022-06-20 00:56:40|6024.05|5904.05|6023.54|5903.54|6024.31|5904.31|6023.5|5903.5|10
1655686610000|2022-06-20 00:56:50|6023.45|5903.45|6023.21|5903.21|6023.98|5903.98|6023.21|5903.21|10
1655686620000|2022-06-20 00:57:00|6023.22|5903.22|6022.86|5902.86|6023.22|5903.22|6022.86|5902.86|9
1655686630000|2022-06-20 00:57:10|6022.1|5902.1|6021.41|5901.41|6022.27|5902.27|6021.41|5901.41|10
1655686640000|2022-06-20 00:57:20|6021.37|5901.37|6020.72|5900.72|6021.56|5901.56|6020.62|5900.62|10
1655686650000|2022-06-20 00:57:30|6020.08|5900.08|6018.92|5898.92|6020.08|5900.08|6018.86|5898.86|10
1655686660000|2022-06-20 00:57:40|6018.73|5898.73|6017.34|5897.34|6018.73|5898.73|6017.34|5897.34|9
1655686670000|2022-06-20 00:57:50|6017.45|5897.45|6016.19|5896.19|6017.45|5897.45|6016.04|5896.04|10
1655686680000|2022-06-20 00:58:00|6016.34|5896.34|6016.21|5896.21|6016.79|5896.79|6016.21|5896.21|10
1655686690000|2022-06-20 00:58:10|6015.94|5895.94|6015.85|5895.85|6016.36|5896.36|6015.75|5895.75|10
1655686700000|2022-06-20 00:58:20|6015.5|5895.5|6013.4|5893.4|6015.92|5895.92|6013.19|5893.19|10
1655686710000|2022-06-20 00:58:30|6013.54|5893.54|6012.08|5892.08|6013.54|5893.54|6012.08|5892.08|10
1655686720000|2022-06-20 00:58:40|6011.99|5891.99|6013.63|5893.63|6013.63|5893.63|6011.96|5891.96|10
1655686730000|2022-06-20 00:58:50|6013.78|5893.78|6014.65|5894.65|6014.65|5894.65|6012.91|5892.91|9
1655686740000|2022-06-20 00:59:00|6014.73|5894.73|6011.52|5891.52|6014.73|5894.73|6011.52|5891.52|10
1655686750000|2022-06-20 00:59:10|6010.67|5890.67|6008.5|5888.5|6010.67|5890.67|6008.07|5888.07|10
1655686760000|2022-06-20 00:59:20|6008.41|5888.41|6007.61|5887.61|6008.51|5888.51|6007.57|5887.57|10
1655686770000|2022-06-20 00:59:30|6007.47|5887.47|6006.38|5886.38|6007.75|5887.75|6006.14|5886.14|10
1655686780000|2022-06-20 00:59:40|6006.42|5886.42|6005.6|5885.6|6006.42|5886.42|6005.6|5885.6|10
1655686790000|2022-06-20 00:59:50|6005.59|5885.59|6005.68|5885.68|6005.72|5885.72|6005.16|5885.16|10
1655686800000|2022-06-20 01:00:00|6005.45|5885.45|6005.03|5885.03|6005.94|5885.94|6004.98|5884.98|10
1655686810000|2022-06-20 01:00:10|6005.15|5885.15|6006.05|5886.05|6006.05|5886.05|6004.81|5884.81|10
1655686820000|2022-06-20 01:00:20|6006.53|5886.53|6006.44|5886.44|6006.53|5886.53|6005.56|5885.56|10
1655686830000|2022-06-20 01:00:30|6006.67|5886.67|6008.64|5888.64|6008.7|5888.7|6006.43|5886.43|10
1655686840000|2022-06-20 01:00:40|6008.7|5888.7|6009.25|5889.25|6009.25|5889.25|6007.82|5887.82|10
1655686850000|2022-06-20 01:00:50|6008.96|5888.96|6009.64|5889.64|6010.26|5890.26|6008.5|5888.5|10
1655686860000|2022-06-20 01:01:00|6009.94|5889.94|6009.67|5889.67|6009.94|5889.94|6009.16|5889.16|10
1655686870000|2022-06-20 01:01:10|6009.57|5889.57|6011.38|5891.38|6011.38|5891.38|6009.16|5889.16|10
1655686880000|2022-06-20 01:01:20|6010.81|5890.81|6013.89|5893.89|6013.89|5893.89|6010.81|5890.81|10
1655686890000|2022-06-20 01:01:30|6013.18|5893.18|6015.09|5895.09|6015.09|5895.09|6013.18|5893.18|10
1655686900000|2022-06-20 01:01:40|6015.07|5895.07|6020.48|5900.48|6020.48|5900.48|6015.07|5895.07|10
1655686910000|2022-06-20 01:01:50|6021.11|5901.11|6022.89|5902.89|6022.89|5902.89|6021.11|5901.11|10
1655686920000|2022-06-20 01:02:00|6023.81|5903.81|6024.57|5904.57|6024.57|5904.57|6023.81|5903.81|10
1655686930000|2022-06-20 01:02:10|6024.66|5904.66|6027.41|5907.41|6028.09|5908.09|6024.52|5904.52|10
1655686940000|2022-06-20 01:02:20|6027.95|5907.95|6024.35|5904.35|6027.95|5907.95|6024.35|5904.35|10
1655686950000|2022-06-20 01:02:30|6023.74|5903.74|6022.41|5902.41|6023.74|5903.74|6022.35|5902.35|9
1655686960000|2022-06-20 01:02:40|6022.24|5902.24|6020.98|5900.98|6022.46|5902.46|6020.79|5900.79|10
1655686970000|2022-06-20 01:02:50|6020.77|5900.77|6020.5|5900.5|6020.9|5900.9|6020.2|5900.2|9
1655686980000|2022-06-20 01:03:00|6020.4|5900.4|6019.69|5899.69|6020.4|5900.4|6019.69|5899.69|10
1655686990000|2022-06-20 01:03:10|6019.56|5899.56|6021.03|5901.03|6021.03|5901.03|6019.56|5899.56|10
1655687000000|2022-06-20 01:03:20|6020.96|5900.96|6021.82|5901.82|6021.92|5901.92|6020.81|5900.81|10
1655687010000|2022-06-20 01:03:30|6022.03|5902.03|6023.21|5903.21|6023.21|5903.21|6022.03|5902.03|10
1655687020000|2022-06-20 01:03:40|6023.29|5903.29|6023.17|5903.17|6023.86|5903.86|6023.17|5903.17|9
1655687030000|2022-06-20 01:03:50|6023.32|5903.32|6023.15|5903.15|6023.74|5903.74|6023.15|5903.15|10
1655687040000|2022-06-20 01:04:00|6023.1|5903.1|6021.77|5901.77|6023.1|5903.1|6021.76|5901.76|10
1655687050000|2022-06-20 01:04:10|6021.53|5901.53|6021.96|5901.96|6022.42|5902.42|6021.22|5901.22|10
1655687060000|2022-06-20 01:04:20|6022.05|5902.05|6022.13|5902.13|6022.13|5902.13|6021.61|5901.61|10
1655687070000|2022-06-20 01:04:30|6021.62|5901.62|6022.48|5902.48|6022.7|5902.7|6021.62|5901.62|10
1655687080000|2022-06-20 01:04:40|6022.35|5902.35|6022.18|5902.18|6022.83|5902.83|6022.18|5902.18|10
1655687090000|2022-06-20 01:04:50|6021.96|5901.96|6020.6|5900.6|6021.96|5901.96|6020.6|5900.6|10
1655687100000|2022-06-20 01:05:00|6020.58|5900.58|6020.23|5900.23|6020.63|5900.63|6020.03|5900.03|9
1655687110000|2022-06-20 01:05:10|6020.17|5900.17|6020.28|5900.28|6020.28|5900.28|6020.05|5900.05|9
1655687120000|2022-06-20 01:05:20|6020.34|5900.34|6019.32|5899.32|6020.34|5900.34|6019.32|5899.32|10
1655687130000|2022-06-20 01:05:30|6019.44|5899.44|6020.46|5900.46|6021.32|5901.32|6018.71|5898.71|10
1655687140000|2022-06-20 01:05:40|6020.77|5900.77|6020.62|5900.62|6020.77|5900.77|6020.37|5900.37|10
1655687150000|2022-06-20 01:05:50|6020.94|5900.94|6021.26|5901.26|6021.3|5901.3|6020.94|5900.94|10
1655687160000|2022-06-20 01:06:00|6021.43|5901.43|6021.5|5901.5|6021.5|5901.5|6020.87|5900.87|10
1655687170000|2022-06-20 01:06:10|6021.79|5901.79|6020.44|5900.44|6021.94|5901.94|6020.44|5900.44|10
1655687180000|2022-06-20 01:06:20|6020.2|5900.2|6019|5899|6020.2|5900.2|6018.99|5898.99|10
1655687190000|2022-06-20 01:06:30|6018.81|5898.81|6017.52|5897.52|6019.04|5899.04|6017.52|5897.52|9
1655687200000|2022-06-20 01:06:40|6017.4|5897.4|6017.71|5897.71|6017.71|5897.71|6017.25|5897.25|10
1655687210000|2022-06-20 01:06:50|6017.7|5897.7|6018.8|5898.8|6018.8|5898.8|6017.7|5897.7|10
1655687220000|2022-06-20 01:07:00|6018.92|5898.92|6019.87|5899.87|6019.87|5899.87|6018.92|5898.92|10
1655687230000|2022-06-20 01:07:10|6019.84|5899.84|6019.61|5899.61|6020.06|5900.06|6019.61|5899.61|10
1655687240000|2022-06-20 01:07:20|6019.97|5899.97|6018.87|5898.87|6019.97|5899.97|6018.87|5898.87|10
1655687250000|2022-06-20 01:07:30|6019|5899|6016.83|5896.83|6019|5899|6016.83|5896.83|10
1655687260000|2022-06-20 01:07:40|6017.04|5897.04|6016.81|5896.81|6017.04|5897.04|6016.58|5896.58|10
1655687270000|2022-06-20 01:07:50|6017.04|5897.04|6015.97|5895.97|6017.2|5897.2|6015.97|5895.97|10
1655687280000|2022-06-20 01:08:00|6015.91|5895.91|6016.49|5896.49|6016.49|5896.49|6015.68|5895.68|10
1655687290000|2022-06-20 01:08:10|6016.55|5896.55|6017.51|5897.51|6017.51|5897.51|6016.55|5896.55|9
1655687300000|2022-06-20 01:08:20|6017.5|5897.5|6017.63|5897.63|6017.84|5897.84|6017.24|5897.24|10
1655687310000|2022-06-20 01:08:30|6017.86|5897.86|6018.94|5898.94|6018.94|5898.94|6017.86|5897.86|9
1655687320000|2022-06-20 01:08:40|6019.1|5899.1|6019.49|5899.49|6019.53|5899.53|6019.05|5899.05|9
1655687330000|2022-06-20 01:08:50|6019.42|5899.42|6019.3|5899.3|6019.49|5899.49|6019.17|5899.17|8
1655687340000|2022-06-20 01:09:00|6019.43|5899.43|6018.59|5898.59|6019.44|5899.44|6018.45|5898.45|10
1655687350000|2022-06-20 01:09:10|6018.26|5898.26|6016.6|5896.6|6018.26|5898.26|6016.6|5896.6|10
1655687360000|2022-06-20 01:09:20|6016.21|5896.21|6014.3|5894.3|6016.22|5896.22|6014.3|5894.3|9
1655687370000|2022-06-20 01:09:30|6014.45|5894.45|6010.98|5890.98|6014.45|5894.45|6010.98|5890.98|10
1655687380000|2022-06-20 01:09:40|6011.31|5891.31|6009.6|5889.6|6011.32|5891.32|6009.6|5889.6|10
1655687390000|2022-06-20 01:09:50|6008.95|5888.95|6003.91|5883.91|6008.95|5888.95|6003.91|5883.91|10
1655687400000|2022-06-20 01:10:00|6003.62|5883.62|6000.26|5880.26|6003.62|5883.62|6000.26|5880.26|10
1655687410000|2022-06-20 01:10:10|5999.61|5879.61|5998.22|5878.22|5999.61|5879.61|5998.22|5878.22|10
1655687420000|2022-06-20 01:10:20|5998.26|5878.26|5997.7|5877.7|5998.3|5878.3|5997.46|5877.46|10
1655687430000|2022-06-20 01:10:30|5997.48|5877.48|5995.05|5875.05|5997.48|5877.48|5995.05|5875.05|10
1655687440000|2022-06-20 01:10:40|5993.46|5873.46|5987.14|5867.14|5993.46|5873.46|5987.14|5867.14|10
1655687450000|2022-06-20 01:10:50|5988.03|5868.03|5983.54|5863.54|5988.03|5868.03|5981.47|5861.47|10
1655687460000|2022-06-20 01:11:00|5984.39|5864.39|5975.67|5855.67|5984.39|5864.39|5975.67|5855.67|10
1655687470000|2022-06-20 01:11:10|5976.26|5856.26|5977.7|5857.7|5978.03|5858.03|5976.12|5856.12|10
1655687480000|2022-06-20 01:11:20|5976.93|5856.93|5977.17|5857.17|5977.59|5857.59|5975.89|5855.89|10
1655687490000|2022-06-20 01:11:30|5976.27|5856.27|5975.76|5855.76|5976.55|5856.55|5975.46|5855.46|10
1655687500000|2022-06-20 01:11:40|5975.48|5855.48|5971.74|5851.74|5975.59|5855.59|5971.74|5851.74|10
1655687510000|2022-06-20 01:11:50|5970.55|5850.55|5969.09|5849.09|5970.55|5850.55|5969.09|5849.09|10
1655687520000|2022-06-20 01:12:00|5969.55|5849.55|5967.38|5847.38|5969.64|5849.64|5967.38|5847.38|10
1655687530000|2022-06-20 01:12:10|5967.47|5847.47|5966.06|5846.06|5967.47|5847.47|5965.84|5845.84|9
1655687540000|2022-06-20 01:12:20|5965.36|5845.36|5962.97|5842.97|5965.36|5845.36|5962.97|5842.97|10
1655687550000|2022-06-20 01:12:30|5962.22|5842.22|5960.64|5840.64|5962.22|5842.22|5960.24|5840.24|9
1655687560000|2022-06-20 01:12:40|5960.88|5840.88|5958.25|5838.25|5960.88|5840.88|5958.25|5838.25|9
1655687570000|2022-06-20 01:12:50|5957.85|5837.85|5956.01|5836.01|5958.21|5838.21|5955.82|5835.82|10
1655687580000|2022-06-20 01:13:00|5956.69|5836.69|5959.68|5839.68|5959.68|5839.68|5956.69|5836.69|9
1655687590000|2022-06-20 01:13:10|5959.56|5839.56|5962.43|5842.43|5962.43|5842.43|5959.42|5839.42|10
1655687600000|2022-06-20 01:13:20|5962.53|5842.53|5962.25|5842.25|5962.62|5842.62|5962.1|5842.1|10
1655687610000|2022-06-20 01:13:30|5962.06|5842.06|5960.15|5840.15|5962.63|5842.63|5959.81|5839.81|9
1655687620000|2022-06-20 01:13:40|5960.2|5840.2|5959.03|5839.03|5960.6|5840.6|5959.03|5839.03|10
1655687630000|2022-06-20 01:13:50|5958.97|5838.97|5958.86|5838.86|5958.97|5838.97|5958.49|5838.49|10
1655687640000|2022-06-20 01:14:00|5958.87|5838.87|5958.2|5838.2|5958.88|5838.88|5958.09|5838.09|10
1655687650000|2022-06-20 01:14:10|5957.7|5837.7|5956.47|5836.47|5957.7|5837.7|5956.35|5836.35|10
1655687660000|2022-06-20 01:14:20|5956.22|5836.22|5954.22|5834.22|5956.22|5836.22|5954.22|5834.22|10
1655687670000|2022-06-20 01:14:30|5954.6|5834.6|5954.03|5834.03|5955.31|5835.31|5953.57|5833.57|10
1655687680000|2022-06-20 01:14:40|5954.73|5834.73|5956.04|5836.04|5956.04|5836.04|5954.73|5834.73|10
1655687690000|2022-06-20 01:14:50|5955.87|5835.87|5956.47|5836.47|5956.47|5836.47|5955.87|5835.87|9
1655687700000|2022-06-20 01:15:00|5956.25|5836.25|5956.54|5836.54|5956.73|5836.73|5956.24|5836.24|10
1655687710000|2022-06-20 01:15:10|5956.59|5836.59|5956.27|5836.27|5957.09|5837.09|5956.27|5836.27|10
1655687720000|2022-06-20 01:15:20|5956.58|5836.58|5956.9|5836.9|5956.9|5836.9|5955.66|5835.66|10
1655687730000|2022-06-20 01:15:30|5956.94|5836.94|5957.21|5837.21|5957.58|5837.58|5956.6|5836.6|10
1655687740000|2022-06-20 01:15:40|5956.94|5836.94|5956.83|5836.83|5957.11|5837.11|5956.45|5836.45|9
1655687750000|2022-06-20 01:15:50|5957.04|5837.04|5953.66|5833.66|5957.04|5837.04|5953.61|5833.61|10
1655687760000|2022-06-20 01:16:00|5953.14|5833.14|5949.2|5829.2|5953.14|5833.14|5949.17|5829.17|10
1655687770000|2022-06-20 01:16:10|5948.62|5828.62|5947.55|5827.55|5948.77|5828.77|5947.37|5827.37|10
1655687780000|2022-06-20 01:16:20|5947.86|5827.86|5948.05|5828.05|5948.97|5828.97|5947.62|5827.62|10
1655687790000|2022-06-20 01:16:30|5947.86|5827.86|5946.09|5826.09|5947.86|5827.86|5945.44|5825.44|10
1655687800000|2022-06-20 01:16:40|5945.59|5825.59|5944.46|5824.46|5945.74|5825.74|5944.45|5824.45|10
1655687810000|2022-06-20 01:16:50|5943.98|5823.98|5942.93|5822.93|5943.98|5823.98|5942.54|5822.54|10
1655687820000|2022-06-20 01:17:00|5942.74|5822.74|5942.72|5822.72|5942.88|5822.88|5941.62|5821.62|10
1655687830000|2022-06-20 01:17:10|5942.93|5822.93|5947.63|5827.63|5947.63|5827.63|5942.93|5822.93|10
1655687840000|2022-06-20 01:17:20|5948.22|5828.22|5949.98|5829.98|5950.16|5830.16|5948.22|5828.22|10
1655687850000|2022-06-20 01:17:30|5950.38|5830.38|5951.91|5831.91|5952.2|5832.2|5949.5|5829.5|10
1655687860000|2022-06-20 01:17:40|5951.13|5831.13|5950.32|5830.32|5951.17|5831.17|5950.32|5830.32|10
1655687870000|2022-06-20 01:17:50|5951.77|5831.77|5952.26|5832.26|5952.26|5832.26|5950.46|5830.46|10
1655687880000|2022-06-20 01:18:00|5952.67|5832.67|5954.96|5834.96|5954.96|5834.96|5952.67|5832.67|10
1655687890000|2022-06-20 01:18:10|5955.15|5835.15|5956.61|5836.61|5956.61|5836.61|5955.15|5835.15|10
1655687900000|2022-06-20 01:18:20|5956.32|5836.32|5956.62|5836.62|5957.02|5837.02|5956.17|5836.17|9
1655687910000|2022-06-20 01:18:30|5957.1|5837.1|5954.52|5834.52|5957.17|5837.17|5954.52|5834.52|10
1655687920000|2022-06-20 01:18:40|5953.65|5833.65|5952.06|5832.06|5953.65|5833.65|5952.06|5832.06|9
1655687930000|2022-06-20 01:18:50|5951.99|5831.99|5951.97|5831.97|5951.99|5831.99|5951.65|5831.65|10
1655687940000|2022-06-20 01:19:00|5953|5833|5954.77|5834.77|5954.77|5834.77|5952.82|5832.82|10
1655687950000|2022-06-20 01:19:10|5955.32|5835.32|5954.18|5834.18|5955.32|5835.32|5953.92|5833.92|10
1655687960000|2022-06-20 01:19:20|5954.1|5834.1|5954.27|5834.27|5954.37|5834.37|5953.59|5833.59|10
1655687970000|2022-06-20 01:19:30|5954.45|5834.45|5954.79|5834.79|5955.13|5835.13|5954.45|5834.45|10
1655687980000|2022-06-20 01:19:40|5954.5|5834.5|5954.19|5834.19|5955.05|5835.05|5953.84|5833.84|10
1655687990000|2022-06-20 01:19:50|5954.38|5834.38|5952.65|5832.65|5954.38|5834.38|5952.51|5832.51|10
1655688000000|2022-06-20 01:20:00|5952.71|5832.71|5951.14|5831.14|5952.9|5832.9|5951.14|5831.14|10
1655688010000|2022-06-20 01:20:10|5951.24|5831.24|5952.17|5832.17|5952.18|5832.18|5951.24|5831.24|10
1655688020000|2022-06-20 01:20:20|5951.57|5831.57|5951.17|5831.17|5951.82|5831.82|5951.17|5831.17|10
1655688030000|2022-06-20 01:20:30|5951.11|5831.11|5951.68|5831.68|5951.68|5831.68|5950.97|5830.97|10
1655688040000|2022-06-20 01:20:40|5951.35|5831.35|5952.45|5832.45|5952.45|5832.45|5951.35|5831.35|10
1655688050000|2022-06-20 01:20:50|5952.35|5832.35|5953.71|5833.71|5953.76|5833.76|5952.32|5832.32|10
1655688060000|2022-06-20 01:21:00|5954.29|5834.29|5955.85|5835.85|5956.32|5836.32|5953.94|5833.94|10
1655688070000|2022-06-20 01:21:10|5955.61|5835.61|5955.03|5835.03|5955.71|5835.71|5955.03|5835.03|10
1655688080000|2022-06-20 01:21:20|5955.27|5835.27|5957.24|5837.24|5957.24|5837.24|5955.08|5835.08|10
1655688090000|2022-06-20 01:21:30|5956.84|5836.84|5955.97|5835.97|5958.21|5838.21|5955.97|5835.97|10
1655688100000|2022-06-20 01:21:40|5956.33|5836.33|5957.03|5837.03|5957.03|5837.03|5956.33|5836.33|10
1655688110000|2022-06-20 01:21:50|5956.91|5836.91|5956.18|5836.18|5956.99|5836.99|5956.18|5836.18|10
1655688120000|2022-06-20 01:22:00|5956.72|5836.72|5956.17|5836.17|5957.47|5837.47|5956.17|5836.17|9
1655688130000|2022-06-20 01:22:10|5956.51|5836.51|5955.59|5835.59|5956.51|5836.51|5954.54|5834.54|10
1655688140000|2022-06-20 01:22:20|5954.61|5834.61|5952.12|5832.12|5955.31|5835.31|5952.12|5832.12|10
1655688150000|2022-06-20 01:22:30|5951.71|5831.71|5949.93|5829.93|5951.71|5831.71|5949.93|5829.93|10
1655688160000|2022-06-20 01:22:40|5949.59|5829.59|5947.1|5827.1|5949.69|5829.69|5947.1|5827.1|10
1655688170000|2022-06-20 01:22:50|5947.3|5827.3|5947.11|5827.11|5947.38|5827.38|5947.11|5827.11|10
1655688180000|2022-06-20 01:23:00|5947.21|5827.21|5946.67|5826.67|5947.34|5827.34|5946.67|5826.67|10
1655688190000|2022-06-20 01:23:10|5946.87|5826.87|5944.78|5824.78|5946.87|5826.87|5944.78|5824.78|8
1655688200000|2022-06-20 01:23:20|5944.18|5824.18|5942.69|5822.69|5944.29|5824.29|5942.15|5822.15|10
1655688210000|2022-06-20 01:23:30|5942.84|5822.84|5942.67|5822.67|5943.1|5823.1|5942.4|5822.4|10
1655688220000|2022-06-20 01:23:40|5942.77|5822.77|5939.39|5819.39|5942.77|5822.77|5939.19|5819.19|10
1655688230000|2022-06-20 01:23:50|5939.32|5819.32|5937.23|5817.23|5939.93|5819.93|5937.23|5817.23|10
1655688240000|2022-06-20 01:24:00|5936.87|5816.87|5939.5|5819.5|5939.65|5819.65|5936.87|5816.87|10
1655688250000|2022-06-20 01:24:10|5941.25|5821.25|5945.72|5825.72|5945.72|5825.72|5941.25|5821.25|10
1655688260000|2022-06-20 01:24:20|5945.66|5825.66|5946.94|5826.94|5947.25|5827.25|5945.66|5825.66|10
1655688270000|2022-06-20 01:24:30|5947.26|5827.26|5948.36|5828.36|5948.43|5828.43|5947.24|5827.24|10
1655688280000|2022-06-20 01:24:40|5948.1|5828.1|5947.02|5827.02|5948.22|5828.22|5947.02|5827.02|10
1655688290000|2022-06-20 01:24:50|5946.9|5826.9|5946.2|5826.2|5946.93|5826.93|5946.09|5826.09|9
1655688300000|2022-06-20 01:25:00|5946.15|5826.15|5946.12|5826.12|5946.4|5826.4|5945.86|5825.86|10
1655688310000|2022-06-20 01:25:10|5945.74|5825.74|5945.57|5825.57|5945.81|5825.81|5945.47|5825.47|10
1655688320000|2022-06-20 01:25:20|5945.21|5825.21|5944.76|5824.76|5945.22|5825.22|5944.3|5824.3|10
1655688330000|2022-06-20 01:25:30|5944.94|5824.94|5945.17|5825.17|5945.37|5825.37|5944.94|5824.94|10
1655688340000|2022-06-20 01:25:40|5945.06|5825.06|5945.81|5825.81|5946.1|5826.1|5945.06|5825.06|10
1655688350000|2022-06-20 01:25:50|5945.28|5825.28|5946.27|5826.27|5946.27|5826.27|5944.89|5824.89|10
1655688360000|2022-06-20 01:26:00|5945.99|5825.99|5946.83|5826.83|5946.85|5826.85|5945.99|5825.99|9
1655688370000|2022-06-20 01:26:10|5946.79|5826.79|5948.02|5828.02|5948.19|5828.19|5946.59|5826.59|10
1655688380000|2022-06-20 01:26:20|5948.47|5828.47|5948.74|5828.74|5949.59|5829.59|5948.47|5828.47|10
1655688390000|2022-06-20 01:26:30|5949.49|5829.49|5948.23|5828.23|5949.49|5829.49|5948.15|5828.15|10
1655688400000|2022-06-20 01:26:40|5948.24|5828.24|5948.08|5828.08|5948.48|5828.48|5948.03|5828.03|10
1655688410000|2022-06-20 01:26:50|5948.05|5828.05|5947.78|5827.78|5948.41|5828.41|5947.78|5827.78|10
1655688420000|2022-06-20 01:27:00|5947.68|5827.68|5947.75|5827.75|5947.96|5827.96|5947.52|5827.52|10
1655688430000|2022-06-20 01:27:10|5947.63|5827.63|5946.42|5826.42|5947.81|5827.81|5946.42|5826.42|10
1655688440000|2022-06-20 01:27:20|5946.96|5826.96|5944.66|5824.66|5946.96|5826.96|5944.42|5824.42|10
1655688450000|2022-06-20 01:27:30|5944.28|5824.28|5943.96|5823.96|5944.76|5824.76|5943.96|5823.96|10
1655688460000|2022-06-20 01:27:40|5943.19|5823.19|5943.08|5823.08|5943.59|5823.59|5942.71|5822.71|10
1655688470000|2022-06-20 01:27:50|5942.68|5822.68|5944.03|5824.03|5944.03|5824.03|5942.46|5822.46|10
1655688480000|2022-06-20 01:28:00|5944.12|5824.12|5943.92|5823.92|5944.77|5824.77|5943.13|5823.13|10
1655688490000|2022-06-20 01:28:10|5944.44|5824.44|5945.91|5825.91|5945.91|5825.91|5944.05|5824.05|10
1655688500000|2022-06-20 01:28:20|5946.05|5826.05|5948.1|5828.1|5948.36|5828.36|5946.05|5826.05|10
1655688510000|2022-06-20 01:28:30|5948.98|5828.98|5949.5|5829.5|5949.59|5829.59|5948.98|5828.98|10
1655688520000|2022-06-20 01:28:40|5949.53|5829.53|5950.09|5830.09|5950.09|5830.09|5949.26|5829.26|10
1655688530000|2022-06-20 01:28:50|5949.35|5829.35|5947.77|5827.77|5950.03|5830.03|5947.77|5827.77|10
1655688540000|2022-06-20 01:29:00|5947.57|5827.57|5943.08|5823.08|5947.57|5827.57|5942.92|5822.92|10
1655688550000|2022-06-20 01:29:10|5942.93|5822.93|5938.76|5818.76|5942.93|5822.93|5938.76|5818.76|10
1655688560000|2022-06-20 01:29:20|5938.02|5818.02|5941.8|5821.8|5941.8|5821.8|5938.02|5818.02|10
1655688570000|2022-06-20 01:29:30|5941.59|5821.59|5949.73|5829.73|5949.73|5829.73|5941.59|5821.59|10
1655688580000|2022-06-20 01:29:40|5950.11|5830.11|5948.8|5828.8|5950.11|5830.11|5948.46|5828.46|10
1655688590000|2022-06-20 01:29:50|5948.64|5828.64|5949.16|5829.16|5949.28|5829.28|5948.45|5828.45|10
1655688600000|2022-06-20 01:30:00|5949.26|5829.26|5948.74|5828.74|5949.46|5829.46|5948.74|5828.74|8
1655688610000|2022-06-20 01:30:10|5948.58|5828.58|5947.06|5827.06|5948.58|5828.58|5946.75|5826.75|9
1655688620000|2022-06-20 01:30:20|5946.76|5826.76|5945.7|5825.7|5946.76|5826.76|5945.65|5825.65|9
1655688630000|2022-06-20 01:30:30|5945.47|5825.47|5946.57|5826.57|5946.9|5826.9|5945.47|5825.47|9
1655688640000|2022-06-20 01:30:40|5946.73|5826.73|5948.2|5828.2|5948.2|5828.2|5946.73|5826.73|10
1655688650000|2022-06-20 01:30:50|5947.96|5827.96|5948.87|5828.87|5948.87|5828.87|5947.96|5827.96|9
1655688660000|2022-06-20 01:31:00|5949.04|5829.04|5949.07|5829.07|5949.09|5829.09|5948.41|5828.41|10
1655688670000|2022-06-20 01:31:10|5948.71|5828.71|5949.4|5829.4|5949.66|5829.66|5948.6|5828.6|10
1655688680000|2022-06-20 01:31:20|5948.97|5828.97|5949.78|5829.78|5949.85|5829.85|5948.9|5828.9|10
1655688690000|2022-06-20 01:31:30|5949.34|5829.34|5949.29|5829.29|5950.05|5830.05|5948.75|5828.75|10
1655688700000|2022-06-20 01:31:40|5948.54|5828.54|5946.84|5826.84|5948.54|5828.54|5945.87|5825.87|10
1655688710000|2022-06-20 01:31:50|5945.6|5825.6|5945.56|5825.56|5946.33|5826.33|5945.16|5825.16|10
1655688720000|2022-06-20 01:32:00|5944.65|5824.65|5942.45|5822.45|5944.65|5824.65|5942.45|5822.45|10
1655688730000|2022-06-20 01:32:10|5942.58|5822.58|5942.27|5822.27|5942.58|5822.58|5942|5822|9
1655688740000|2022-06-20 01:32:20|5942.2|5822.2|5942.31|5822.31|5942.31|5822.31|5941.66|5821.66|10
1655688750000|2022-06-20 01:32:30|5941.95|5821.95|5941.69|5821.69|5942.15|5822.15|5941.41|5821.41|9
1655688760000|2022-06-20 01:32:40|5941.37|5821.37|5941.63|5821.63|5941.65|5821.65|5941.21|5821.21|10
1655688770000|2022-06-20 01:32:50|5941.86|5821.86|5942.34|5822.34|5942.52|5822.52|5941.86|5821.86|10
1655688780000|2022-06-20 01:33:00|5942.19|5822.19|5942.4|5822.4|5942.59|5822.59|5942.19|5822.19|9
1655688790000|2022-06-20 01:33:10|5942.44|5822.44|5941.93|5821.93|5942.44|5822.44|5941.93|5821.93|10
1655688800000|2022-06-20 01:33:20|5941.87|5821.87|5941.59|5821.59|5942.08|5822.08|5941.55|5821.55|9
1655688810000|2022-06-20 01:33:30|5941.67|5821.67|5941.17|5821.17|5941.67|5821.67|5941.17|5821.17|9
1655688820000|2022-06-20 01:33:40|5941.45|5821.45|5942.31|5822.31|5942.55|5822.55|5941.37|5821.37|10
1655688830000|2022-06-20 01:33:50|5942.68|5822.68|5942.7|5822.7|5942.83|5822.83|5941.96|5821.96|10
1655688840000|2022-06-20 01:34:00|5942.81|5822.81|5944.19|5824.19|5944.33|5824.33|5942.7|5822.7|10
1655688850000|2022-06-20 01:34:10|5944.33|5824.33|5944.4|5824.4|5944.44|5824.44|5944.11|5824.11|10
1655688860000|2022-06-20 01:34:20|5944.65|5824.65|5944.35|5824.35|5944.86|5824.86|5944.05|5824.05|10
1655688870000|2022-06-20 01:34:30|5944.52|5824.52|5946.59|5826.59|5946.59|5826.59|5944.52|5824.52|10
1655688880000|2022-06-20 01:34:40|5947.02|5827.02|5949.04|5829.04|5949.04|5829.04|5947.02|5827.02|10
1655688890000|2022-06-20 01:34:50|5949.08|5829.08|5951.31|5831.31|5951.4|5831.4|5949.08|5829.08|9
1655688900000|2022-06-20 01:35:00|5951.14|5831.14|5953.36|5833.36|5953.36|5833.36|5951.14|5831.14|10
1655688910000|2022-06-20 01:35:10|5953.64|5833.64|5952.38|5832.38|5954.52|5834.52|5952.22|5832.22|10
1655688920000|2022-06-20 01:35:20|5953.08|5833.08|5950.83|5830.83|5953.2|5833.2|5950.83|5830.83|10
1655688930000|2022-06-20 01:35:30|5951.36|5831.36|5950.46|5830.46|5951.69|5831.69|5950.46|5830.46|9
1655688940000|2022-06-20 01:35:40|5950.42|5830.42|5949.81|5829.81|5950.42|5830.42|5949.58|5829.58|10
1655688950000|2022-06-20 01:35:50|5949.43|5829.43|5950.05|5830.05|5950.05|5830.05|5948.77|5828.77|10
1655688960000|2022-06-20 01:36:00|5949.74|5829.74|5949.26|5829.26|5949.83|5829.83|5949.02|5829.02|10
1655688970000|2022-06-20 01:36:10|5949.35|5829.35|5949.2|5829.2|5949.89|5829.89|5949.2|5829.2|10
1655688980000|2022-06-20 01:36:20|5949.32|5829.32|5949.53|5829.53|5949.63|5829.63|5949.31|5829.31|10
1655688990000|2022-06-20 01:36:30|5949.82|5829.82|5950.1|5830.1|5950.49|5830.49|5949.82|5829.82|10
1655689000000|2022-06-20 01:36:40|5949.92|5829.92|5950.8|5830.8|5950.8|5830.8|5949.77|5829.77|10
1655689010000|2022-06-20 01:36:50|5950.91|5830.91|5951.06|5831.06|5951.53|5831.53|5950.91|5830.91|10
1655689020000|2022-06-20 01:37:00|5951.48|5831.48|5951.42|5831.42|5951.78|5831.78|5951.07|5831.07|10
1655689030000|2022-06-20 01:37:10|5951.32|5831.32|5950.62|5830.62|5951.32|5831.32|5950.61|5830.61|9
1655689040000|2022-06-20 01:37:20|5950.26|5830.26|5950.31|5830.31|5950.69|5830.69|5950.13|5830.13|10
1655689050000|2022-06-20 01:37:30|5950.25|5830.25|5950.64|5830.64|5950.64|5830.64|5950.01|5830.01|10
1655689060000|2022-06-20 01:37:40|5950.59|5830.59|5951.21|5831.21|5951.21|5831.21|5950.59|5830.59|9
1655689070000|2022-06-20 01:37:50|5951.25|5831.25|5950.94|5830.94|5951.25|5831.25|5950.75|5830.75|10
1655689080000|2022-06-20 01:38:00|5950.59|5830.59|5949.79|5829.79|5950.59|5830.59|5949.79|5829.79|10
1655689090000|2022-06-20 01:38:10|5948.51|5828.51|5945.61|5825.61|5948.51|5828.51|5945.61|5825.61|10
1655689100000|2022-06-20 01:38:20|5945.29|5825.29|5943|5823|5945.29|5825.29|5942.83|5822.83|9
1655689110000|2022-06-20 01:38:30|5942.85|5822.85|5940.64|5820.64|5942.85|5822.85|5940.64|5820.64|9
1655689120000|2022-06-20 01:38:40|5940.95|5820.95|5940.75|5820.75|5941.03|5821.03|5940.57|5820.57|10
1655689130000|2022-06-20 01:38:50|5940.97|5820.97|5941.38|5821.38|5941.38|5821.38|5940.75|5820.75|10
1655689140000|2022-06-20 01:39:00|5940.65|5820.65|5941.08|5821.08|5941.08|5821.08|5940.63|5820.63|10
1655689150000|2022-06-20 01:39:10|5940.92|5820.92|5941.66|5821.66|5941.66|5821.66|5940.92|5820.92|10
1655689160000|2022-06-20 01:39:20|5942.58|5822.58|5944.13|5824.13|5944.48|5824.48|5942.58|5822.58|10
1655689170000|2022-06-20 01:39:30|5943.98|5823.98|5943.92|5823.92|5944.4|5824.4|5943.65|5823.65|10
1655689180000|2022-06-20 01:39:40|5943.73|5823.73|5944.06|5824.06|5944.49|5824.49|5943.12|5823.12|10
1655689190000|2022-06-20 01:39:50|5943.72|5823.72|5940.64|5820.64|5943.72|5823.72|5940.64|5820.64|10
1655689200000|2022-06-20 01:40:00|5941.22|5821.22|5939.68|5819.68|5941.22|5821.22|5939.52|5819.52|9
1655689210000|2022-06-20 01:40:10|5939.4|5819.4|5936.62|5816.62|5939.4|5819.4|5936.62|5816.62|9
1655689220000|2022-06-20 01:40:20|5936.54|5816.54|5935.1|5815.1|5936.54|5816.54|5935.1|5815.1|9
1655689230000|2022-06-20 01:40:30|5936|5816|5933.82|5813.82|5936|5816|5932.59|5812.59|10
1655689240000|2022-06-20 01:40:40|5933.48|5813.48|5926.04|5806.04|5933.48|5813.48|5926.04|5806.04|9
1655689250000|2022-06-20 01:40:50|5925.33|5805.33|5920.18|5800.18|5925.33|5805.33|5920.18|5800.18|10
1655689260000|2022-06-20 01:41:00|5919.66|5799.66|5917.84|5797.84|5919.84|5799.84|5917.69|5797.69|9
1655689270000|2022-06-20 01:41:10|5917.65|5797.65|5915.93|5795.93|5917.65|5797.65|5915.89|5795.89|10
1655689280000|2022-06-20 01:41:20|5915.22|5795.22|5913.55|5793.55|5915.22|5795.22|5912.92|5792.92|10
1655689290000|2022-06-20 01:41:30|5913.46|5793.46|5914.47|5794.47|5914.47|5794.47|5913.46|5793.46|9
1655689300000|2022-06-20 01:41:40|5914.34|5794.34|5915.61|5795.61|5915.61|5795.61|5914.22|5794.22|10
1655689310000|2022-06-20 01:41:50|5915.66|5795.66|5916.94|5796.94|5917.11|5797.11|5915.66|5795.66|9
1655689320000|2022-06-20 01:42:00|5917.11|5797.11|5916.12|5796.12|5917.49|5797.49|5916.12|5796.12|10
1655689330000|2022-06-20 01:42:10|5916.18|5796.18|5918.11|5798.11|5918.11|5798.11|5916.06|5796.06|10
1655689340000|2022-06-20 01:42:20|5917.24|5797.24|5918.52|5798.52|5918.52|5798.52|5917.24|5797.24|10
1655689350000|2022-06-20 01:42:30|5918.92|5798.92|5919.06|5799.06|5919.54|5799.54|5918.69|5798.69|10
1655689360000|2022-06-20 01:42:40|5919.54|5799.54|5919.73|5799.73|5920.08|5800.08|5919.24|5799.24|10
1655689370000|2022-06-20 01:42:50|5919.89|5799.89|5921.42|5801.42|5921.42|5801.42|5919.89|5799.89|10
1655689380000|2022-06-20 01:43:00|5921.53|5801.53|5920.76|5800.76|5921.59|5801.59|5920.76|5800.76|10
1655689390000|2022-06-20 01:43:10|5920.88|5800.88|5920.29|5800.29|5920.88|5800.88|5920.29|5800.29|10
1655689400000|2022-06-20 01:43:20|5920.23|5800.23|5919.12|5799.12|5920.23|5800.23|5919.12|5799.12|10
1655689410000|2022-06-20 01:43:30|5919.83|5799.83|5919.87|5799.87|5920.21|5800.21|5918.65|5798.65|9
1655689420000|2022-06-20 01:43:40|5919.12|5799.12|5917.2|5797.2|5919.12|5799.12|5917.2|5797.2|8
1655689430000|2022-06-20 01:43:50|5916.93|5796.93|5915.89|5795.89|5916.94|5796.94|5915.55|5795.55|10
1655689440000|2022-06-20 01:44:00|5915.98|5795.98|5916.37|5796.37|5916.57|5796.57|5915.56|5795.56|10
1655689450000|2022-06-20 01:44:10|5916.2|5796.2|5915.98|5795.98|5916.2|5796.2|5915.46|5795.46|10
1655689460000|2022-06-20 01:44:20|5915.87|5795.87|5914.03|5794.03|5915.87|5795.87|5913.98|5793.98|10
1655689470000|2022-06-20 01:44:30|5913.98|5793.98|5914.08|5794.08|5914.08|5794.08|5913.78|5793.78|10
1655689480000|2022-06-20 01:44:40|5914.18|5794.18|5914.27|5794.27|5914.65|5794.65|5914.18|5794.18|10
1655689490000|2022-06-20 01:44:50|5914.62|5794.62|5914.97|5794.97|5914.97|5794.97|5914.23|5794.23|10
1655689500000|2022-06-20 01:45:00|5915.05|5795.05|5915.07|5795.07|5915.43|5795.43|5915.04|5795.04|9
1655689510000|2022-06-20 01:45:10|5915|5795|5915.25|5795.25|5915.69|5795.69|5915|5795|8
1655689520000|2022-06-20 01:45:20|5915.94|5795.94|5916.64|5796.64|5916.83|5796.83|5915.9|5795.9|10
1655689530000|2022-06-20 01:45:30|5916.97|5796.97|5917.92|5797.92|5917.92|5797.92|5916.95|5796.95|10
1655689540000|2022-06-20 01:45:40|5918.31|5798.31|5919.39|5799.39|5919.39|5799.39|5918.31|5798.31|10
1655689550000|2022-06-20 01:45:50|5919.56|5799.56|5919.24|5799.24|5919.66|5799.66|5919.01|5799.01|10
1655689560000|2022-06-20 01:46:00|5919.17|5799.17|5917.73|5797.73|5919.17|5799.17|5917.67|5797.67|10
1655689570000|2022-06-20 01:46:10|5917.4|5797.4|5917.42|5797.42|5917.62|5797.62|5917|5797|10
1655689580000|2022-06-20 01:46:20|5917.28|5797.28|5914.63|5794.63|5917.63|5797.63|5914.63|5794.63|10
1655689590000|2022-06-20 01:46:30|5914.28|5794.28|5913.18|5793.18|5914.28|5794.28|5913.18|5793.18|10
1655689600000|2022-06-20 01:46:40|5912.99|5792.99|5911.74|5791.74|5912.99|5792.99|5911.74|5791.74|10
1655689610000|2022-06-20 01:46:50|5911.36|5791.36|5911.3|5791.3|5911.98|5791.98|5911.1|5791.1|9
1655689620000|2022-06-20 01:47:00|5911.35|5791.35|5911.62|5791.62|5911.78|5791.78|5911.34|5791.34|10
1655689630000|2022-06-20 01:47:10|5911.56|5791.56|5911.97|5791.97|5911.97|5791.97|5911.28|5791.28|10
1655689640000|2022-06-20 01:47:20|5912.13|5792.13|5912.01|5792.01|5912.23|5792.23|5911.91|5791.91|10
1655689650000|2022-06-20 01:47:30|5912.03|5792.03|5911.47|5791.47|5912.11|5792.11|5911.25|5791.25|10
1655689660000|2022-06-20 01:47:40|5911.42|5791.42|5911.87|5791.87|5912.28|5792.28|5911.39|5791.39|10
1655689670000|2022-06-20 01:47:50|5911.38|5791.38|5911.07|5791.07|5911.76|5791.76|5910.87|5790.87|10
1655689680000|2022-06-20 01:48:00|5911.1|5791.1|5911.35|5791.35|5911.54|5791.54|5911.1|5791.1|10
1655689690000|2022-06-20 01:48:10|5911.7|5791.7|5913.83|5793.83|5914|5794|5911.7|5791.7|10
1655689700000|2022-06-20 01:48:20|5913.85|5793.85|5915.28|5795.28|5915.38|5795.38|5913.21|5793.21|9
1655689710000|2022-06-20 01:48:30|5915.5|5795.5|5915.92|5795.92|5915.92|5795.92|5915.16|5795.16|10
1655689720000|2022-06-20 01:48:40|5915.6|5795.6|5916.62|5796.62|5916.62|5796.62|5915.6|5795.6|10
1655689730000|2022-06-20 01:48:50|5916.47|5796.47|5916.1|5796.1|5916.48|5796.48|5916.1|5796.1|10
1655689740000|2022-06-20 01:49:00|5915.87|5795.87|5916.39|5796.39|5916.39|5796.39|5915.87|5795.87|9
1655689750000|2022-06-20 01:49:10|5916.36|5796.36|5914.79|5794.79|5916.36|5796.36|5914.79|5794.79|10
1655689760000|2022-06-20 01:49:20|5914.9|5794.9|5914.32|5794.32|5914.9|5794.9|5914.32|5794.32|9
1655689770000|2022-06-20 01:49:30|5914.34|5794.34|5913.71|5793.71|5914.59|5794.59|5913.71|5793.71|10
1655689780000|2022-06-20 01:49:40|5914.07|5794.07|5912.81|5792.81|5914.07|5794.07|5912.81|5792.81|9
1655689790000|2022-06-20 01:49:50|5912.53|5792.53|5911.48|5791.48|5912.53|5792.53|5911.48|5791.48|10
1655689800000|2022-06-20 01:50:00|5911.27|5791.27|5908.57|5788.57|5911.27|5791.27|5908.57|5788.57|10
1655689810000|2022-06-20 01:50:10|5908.41|5788.41|5906.87|5786.87|5908.41|5788.41|5906.87|5786.87|10
1655689820000|2022-06-20 01:50:20|5907|5787|5907.1|5787.1|5907.23|5787.23|5906.92|5786.92|9
1655689830000|2022-06-20 01:50:30|5907.45|5787.45|5904.52|5784.52|5907.45|5787.45|5904.35|5784.35|10
1655689840000|2022-06-20 01:50:40|5904.43|5784.43|5901.29|5781.29|5904.43|5784.43|5901.29|5781.29|10
1655689850000|2022-06-20 01:50:50|5901.44|5781.44|5901.2|5781.2|5901.44|5781.44|5900.91|5780.91|9
1655689860000|2022-06-20 01:51:00|5901.3|5781.3|5901.68|5781.68|5901.68|5781.68|5901.27|5781.27|10
1655689870000|2022-06-20 01:51:10|5901.34|5781.34|5901.59|5781.59|5901.98|5781.98|5901.2|5781.2|10
1655689880000|2022-06-20 01:51:20|5901.63|5781.63|5900.59|5780.59|5901.63|5781.63|5900.59|5780.59|10
1655689890000|2022-06-20 01:51:30|5900.39|5780.39|5900.34|5780.34|5900.54|5780.54|5900.2|5780.2|10
1655689900000|2022-06-20 01:51:40|5900.74|5780.74|5901.05|5781.05|5901.14|5781.14|5900.58|5780.58|10
1655689910000|2022-06-20 01:51:50|5901.08|5781.08|5902.57|5782.57|5902.57|5782.57|5900.65|5780.65|10
1655689920000|2022-06-20 01:52:00|5902.62|5782.62|5904.66|5784.66|5904.66|5784.66|5902.24|5782.24|10
1655689930000|2022-06-20 01:52:10|5905.07|5785.07|5904.85|5784.85|5905.62|5785.62|5904.85|5784.85|10
1655689940000|2022-06-20 01:52:20|5904.5|5784.5|5904.94|5784.94|5905.34|5785.34|5904.5|5784.5|10
1655689950000|2022-06-20 01:52:30|5904.88|5784.88|5904.52|5784.52|5904.88|5784.88|5904.27|5784.27|10
1655689960000|2022-06-20 01:52:40|5904.57|5784.57|5905.02|5785.02|5905.36|5785.36|5904.57|5784.57|10
1655689970000|2022-06-20 01:52:50|5905.17|5785.17|5904.88|5784.88|5905.17|5785.17|5904.68|5784.68|10
1655689980000|2022-06-20 01:53:00|5904.4|5784.4|5903.86|5783.86|5904.64|5784.64|5903.56|5783.56|10
1655689990000|2022-06-20 01:53:10|5904.18|5784.18|5903.13|5783.13|5904.18|5784.18|5903.13|5783.13|10
1655690000000|2022-06-20 01:53:20|5903.05|5783.05|5902.99|5782.99|5903.1|5783.1|5902.71|5782.71|10
1655690010000|2022-06-20 01:53:30|5903.29|5783.29|5902.25|5782.25|5903.33|5783.33|5902.06|5782.06|10
1655690020000|2022-06-20 01:53:40|5901.96|5781.96|5898.41|5778.41|5901.96|5781.96|5898.41|5778.41|10
1655690030000|2022-06-20 01:53:50|5898.53|5778.53|5896.26|5776.26|5898.53|5778.53|5895.77|5775.77|10
1655690040000|2022-06-20 01:54:00|5896.28|5776.28|5901.27|5781.27|5901.27|5781.27|5896.28|5776.28|10
1655690050000|2022-06-20 01:54:10|5901.74|5781.74|5908.96|5788.96|5909.01|5789.01|5901.74|5781.74|10
1655690060000|2022-06-20 01:54:20|5909.71|5789.71|5911.13|5791.13|5911.71|5791.71|5909.71|5789.71|10
1655690070000|2022-06-20 01:54:30|5911.32|5791.32|5911.46|5791.46|5911.54|5791.54|5910.56|5790.56|10
1655690080000|2022-06-20 01:54:40|5911.4|5791.4|5912.54|5792.54|5912.54|5792.54|5911.26|5791.26|9
1655690090000|2022-06-20 01:54:50|5912.43|5792.43|5915.78|5795.78|5915.78|5795.78|5912.43|5792.43|8
1655690100000|2022-06-20 01:55:00|5915.07|5795.07|5918.16|5798.16|5918.16|5798.16|5914.85|5794.85|10
1655690110000|2022-06-20 01:55:10|5918.78|5798.78|5918.6|5798.6|5918.95|5798.95|5918.6|5798.6|10
1655690120000|2022-06-20 01:55:20|5918.39|5798.39|5919.41|5799.41|5919.46|5799.46|5918.39|5798.39|10
1655690130000|2022-06-20 01:55:30|5919.36|5799.36|5919.72|5799.72|5919.91|5799.91|5919.13|5799.13|10
1655690140000|2022-06-20 01:55:40|5919.8|5799.8|5919.92|5799.92|5920.48|5800.48|5919.48|5799.48|10
1655690150000|2022-06-20 01:55:50|5920.75|5800.75|5922.18|5802.18|5923.05|5803.05|5920.75|5800.75|10
1655690160000|2022-06-20 01:56:00|5922.38|5802.38|5922.08|5802.08|5922.74|5802.74|5921.12|5801.12|8
1655690170000|2022-06-20 01:56:10|5922.06|5802.06|5923.33|5803.33|5923.33|5803.33|5922|5802|10
1655690180000|2022-06-20 01:56:20|5923.18|5803.18|5923.6|5803.6|5923.6|5803.6|5922.99|5802.99|9
1655690190000|2022-06-20 01:56:30|5923.81|5803.81|5923.18|5803.18|5923.81|5803.81|5923.18|5803.18|10
1655690200000|2022-06-20 01:56:40|5923.19|5803.19|5921.83|5801.83|5923.19|5803.19|5921.76|5801.76|10
1655690210000|2022-06-20 01:56:50|5922.67|5802.67|5922.64|5802.64|5922.88|5802.88|5921.98|5801.98|10
1655690220000|2022-06-20 01:57:00|5923.11|5803.11|5923.89|5803.89|5923.89|5803.89|5923.11|5803.11|10
1655690230000|2022-06-20 01:57:10|5923.76|5803.76|5923.39|5803.39|5924.02|5804.02|5923.39|5803.39|10
1655690240000|2022-06-20 01:57:20|5924.33|5804.33|5927.08|5807.08|5927.08|5807.08|5924.33|5804.33|10
1655690250000|2022-06-20 01:57:30|5927.19|5807.19|5927.71|5807.71|5927.81|5807.81|5927.19|5807.19|10
1655690260000|2022-06-20 01:57:40|5927.93|5807.93|5928.69|5808.69|5928.76|5808.76|5927.93|5807.93|10
1655690270000|2022-06-20 01:57:50|5928.88|5808.88|5929.24|5809.24|5929.87|5809.87|5928.57|5808.57|10
1655690280000|2022-06-20 01:58:00|5929.48|5809.48|5927.69|5807.69|5929.48|5809.48|5927.69|5807.69|10
1655690290000|2022-06-20 01:58:10|5927.57|5807.57|5927.65|5807.65|5927.65|5807.65|5926.62|5806.62|10
1655690300000|2022-06-20 01:58:20|5927.33|5807.33|5928.36|5808.36|5928.47|5808.47|5926.96|5806.96|10
1655690310000|2022-06-20 01:58:30|5928.17|5808.17|5928.64|5808.64|5928.64|5808.64|5928.17|5808.17|10
1655690320000|2022-06-20 01:58:40|5928.59|5808.59|5928.35|5808.35|5928.59|5808.59|5928.16|5808.16|10
1655690330000|2022-06-20 01:58:50|5928.56|5808.56|5928.07|5808.07|5929.04|5809.04|5928.07|5808.07|10
1655690340000|2022-06-20 01:59:00|5927.98|5807.98|5927.69|5807.69|5927.98|5807.98|5927.5|5807.5|10
1655690350000|2022-06-20 01:59:10|5927.66|5807.66|5927.17|5807.17|5927.67|5807.67|5927.17|5807.17|9
1655690360000|2022-06-20 01:59:20|5927.24|5807.24|5927.19|5807.19|5927.39|5807.39|5926.59|5806.59|10
1655690370000|2022-06-20 01:59:30|5927.49|5807.49|5928.47|5808.47|5928.47|5808.47|5927.49|5807.49|10
1655690380000|2022-06-20 01:59:40|5928.54|5808.54|5932.56|5812.56|5932.56|5812.56|5928.54|5808.54|10
1655690390000|2022-06-20 01:59:50|5933.48|5813.48|5934.75|5814.75|5934.75|5814.75|5933.48|5813.48|10
1655690400000|2022-06-20 02:00:00|5934.59|5814.59|5934.79|5814.79|5934.97|5814.97|5934.08|5814.08|10
1655690410000|2022-06-20 02:00:10|5934.36|5814.36|5933.28|5813.28|5934.72|5814.72|5933.22|5813.22|10
1655690420000|2022-06-20 02:00:20|5933.07|5813.07|5934.1|5814.1|5934.22|5814.22|5932.83|5812.83|10
1655690430000|2022-06-20 02:00:30|5935.12|5815.12|5936.77|5816.77|5936.77|5816.77|5934.63|5814.63|10
1655690440000|2022-06-20 02:00:40|5935.78|5815.78|5938.92|5818.92|5938.92|5818.92|5935.78|5815.78|10
1655690450000|2022-06-20 02:00:50|5938.74|5818.74|5943.14|5823.14|5943.18|5823.18|5938.72|5818.72|10
1655690460000|2022-06-20 02:01:00|5944.21|5824.21|5950.88|5830.88|5950.88|5830.88|5944.21|5824.21|10
1655690470000|2022-06-20 02:01:10|5952.37|5832.37|5960.31|5840.31|5960.31|5840.31|5952.15|5832.15|10
1655690480000|2022-06-20 02:01:20|5960.57|5840.57|5963.89|5843.89|5963.89|5843.89|5960.57|5840.57|9
1655690490000|2022-06-20 02:01:30|5964.81|5844.81|5967.4|5847.4|5967.88|5847.88|5964.81|5844.81|10
1655690500000|2022-06-20 02:01:40|5967.14|5847.14|5965.67|5845.67|5967.2|5847.2|5965.35|5845.35|10
1655690510000|2022-06-20 02:01:50|5966.12|5846.12|5969.73|5849.73|5969.73|5849.73|5966.12|5846.12|10
1655690520000|2022-06-20 02:02:00|5969.76|5849.76|5970.42|5850.42|5970.42|5850.42|5969.46|5849.46|10
1655690530000|2022-06-20 02:02:10|5969.96|5849.96|5969.15|5849.15|5970.27|5850.27|5968.81|5848.81|9
1655690540000|2022-06-20 02:02:20|5968.96|5848.96|5967.67|5847.67|5968.96|5848.96|5967.64|5847.64|10
1655690550000|2022-06-20 02:02:30|5967.66|5847.66|5966.31|5846.31|5967.66|5847.66|5966.05|5846.05|10
1655690560000|2022-06-20 02:02:40|5966.3|5846.3|5963.05|5843.05|5966.3|5846.3|5963.05|5843.05|9
1655690570000|2022-06-20 02:02:50|5962.89|5842.89|5962.18|5842.18|5962.89|5842.89|5962.01|5842.01|10
1655690580000|2022-06-20 02:03:00|5962.22|5842.22|5962.19|5842.19|5962.24|5842.24|5961.72|5841.72|9
1655690590000|2022-06-20 02:03:10|5962.04|5842.04|5961.62|5841.62|5962.33|5842.33|5961.62|5841.62|10
1655690600000|2022-06-20 02:03:20|5961.29|5841.29|5960.51|5840.51|5961.29|5841.29|5960.39|5840.39|10
1655690610000|2022-06-20 02:03:30|5960.58|5840.58|5961.26|5841.26|5961.29|5841.29|5960.58|5840.58|10
1655690620000|2022-06-20 02:03:40|5960.38|5840.38|5961.21|5841.21|5961.21|5841.21|5960.29|5840.29|10
1655690630000|2022-06-20 02:03:50|5961.56|5841.56|5961.53|5841.53|5962.3|5842.3|5961.45|5841.45|10
1655690640000|2022-06-20 02:04:00|5961.75|5841.75|5962.69|5842.69|5963.07|5843.07|5961.75|5841.75|10
1655690650000|2022-06-20 02:04:10|5962.76|5842.76|5964.33|5844.33|5964.33|5844.33|5962.76|5842.76|9
1655690660000|2022-06-20 02:04:20|5964.57|5844.57|5964|5844|5964.91|5844.91|5963.97|5843.97|10
1655690670000|2022-06-20 02:04:30|5964.94|5844.94|5965.02|5845.02|5965.47|5845.47|5964.78|5844.78|10
1655690680000|2022-06-20 02:04:40|5965.21|5845.21|5964.53|5844.53|5965.34|5845.34|5964.53|5844.53|10
1655690690000|2022-06-20 02:04:50|5965.38|5845.38|5966.76|5846.76|5966.85|5846.85|5965.13|5845.13|10
1655690700000|2022-06-20 02:05:00|5966.64|5846.64|5966.3|5846.3|5966.81|5846.81|5966.25|5846.25|10
1655690710000|2022-06-20 02:05:10|5966.28|5846.28|5966.39|5846.39|5966.65|5846.65|5966.18|5846.18|9
1655690720000|2022-06-20 02:05:20|5966.6|5846.6|5965.71|5845.71|5966.6|5846.6|5965.71|5845.71|10
1655690730000|2022-06-20 02:05:30|5965.74|5845.74|5966.34|5846.34|5967.39|5847.39|5965.74|5845.74|10
1655690740000|2022-06-20 02:05:40|5966.22|5846.22|5967.39|5847.39|5967.66|5847.66|5966.22|5846.22|10
1655690750000|2022-06-20 02:05:50|5967.31|5847.31|5968.14|5848.14|5968.66|5848.66|5967.19|5847.19|10
1655690760000|2022-06-20 02:06:00|5968.25|5848.25|5972.34|5852.34|5972.34|5852.34|5968.25|5848.25|10
1655690770000|2022-06-20 02:06:10|5972.5|5852.5|5975.2|5855.2|5975.2|5855.2|5972.5|5852.5|10
1655690780000|2022-06-20 02:06:20|5975.37|5855.37|5978.66|5858.66|5978.66|5858.66|5975.37|5855.37|10
1655690790000|2022-06-20 02:06:30|5977.86|5857.86|5984.69|5864.69|5984.69|5864.69|5977.63|5857.63|10
1655690800000|2022-06-20 02:06:40|5984.53|5864.53|5993.77|5873.77|5993.77|5873.77|5984.09|5864.09|10
1655690810000|2022-06-20 02:06:50|5994.13|5874.13|6000.24|5880.24|6000.24|5880.24|5994.13|5874.13|10
1655690820000|2022-06-20 02:07:00|6003|5883|6013.03|5893.03|6013.67|5893.67|6003|5883|10
1655690830000|2022-06-20 02:07:10|6013.07|5893.07|6009.53|5889.53|6013.63|5893.63|6009.31|5889.31|9
1655690840000|2022-06-20 02:07:20|6008.86|5888.86|6008.45|5888.45|6008.88|5888.88|6007.94|5887.94|10
1655690850000|2022-06-20 02:07:30|6008.86|5888.86|6008.78|5888.78|6009.79|5889.79|6008.78|5888.78|10
1655690860000|2022-06-20 02:07:40|6009.03|5889.03|6007.03|5887.03|6009.03|5889.03|6007.03|5887.03|10
1655690870000|2022-06-20 02:07:50|6006.67|5886.67|6005.67|5885.67|6006.71|5886.71|6005.3|5885.3|10
1655690880000|2022-06-20 02:08:00|6005.56|5885.56|6003.68|5883.68|6005.56|5885.56|6003.68|5883.68|9
1655690890000|2022-06-20 02:08:10|6003.49|5883.49|6003.49|5883.49|6003.53|5883.53|6002.99|5882.99|9
1655690900000|2022-06-20 02:08:20|6003.53|5883.53|6002.59|5882.59|6003.61|5883.61|6002.58|5882.58|10
1655690910000|2022-06-20 02:08:30|6002.13|5882.13|5998.2|5878.2|6002.16|5882.16|5997.84|5877.84|10
1655690920000|2022-06-20 02:08:40|5997.36|5877.36|5995.06|5875.06|5998.09|5878.09|5994.97|5874.97|10
1655690930000|2022-06-20 02:08:50|5994.21|5874.21|5993.39|5873.39|5994.36|5874.36|5992.76|5872.76|10
1655690940000|2022-06-20 02:09:00|5993.12|5873.12|5992.2|5872.2|5993.12|5873.12|5991.93|5871.93|10
1655690950000|2022-06-20 02:09:10|5992.45|5872.45|5990.96|5870.96|5992.45|5872.45|5990.96|5870.96|10
1655690960000|2022-06-20 02:09:20|5990.74|5870.74|5990.8|5870.8|5991.03|5871.03|5989.2|5869.2|10
1655690970000|2022-06-20 02:09:30|5991.27|5871.27|5990.98|5870.98|5991.97|5871.97|5990.98|5870.98|9
1655690980000|2022-06-20 02:09:40|5990.9|5870.9|5992.07|5872.07|5992.07|5872.07|5990.9|5870.9|10
1655690990000|2022-06-20 02:09:50|5991.61|5871.61|5995.87|5875.87|5995.87|5875.87|5991.61|5871.61|10
1655691000000|2022-06-20 02:10:00|5996.07|5876.07|5998.12|5878.12|5998.18|5878.18|5995.99|5875.99|10
1655691010000|2022-06-20 02:10:10|5999.2|5879.2|6000.27|5880.27|6000.38|5880.38|5999.2|5879.2|10
1655691020000|2022-06-20 02:10:20|5999.99|5879.99|6002.31|5882.31|6002.31|5882.31|5999.92|5879.92|10
1655691030000|2022-06-20 02:10:30|6002.15|5882.15|5999.3|5879.3|6002.15|5882.15|5999.3|5879.3|10
1655691040000|2022-06-20 02:10:40|5998.67|5878.67|5998.43|5878.43|5998.67|5878.67|5998.11|5878.11|9
1655691050000|2022-06-20 02:10:50|5998.24|5878.24|5998.06|5878.06|5998.24|5878.24|5997.87|5877.87|10
1655691060000|2022-06-20 02:11:00|5997.84|5877.84|5998.12|5878.12|5998.26|5878.26|5997.84|5877.84|10
1655691070000|2022-06-20 02:11:10|5997.9|5877.9|5996.42|5876.42|5997.9|5877.9|5996.37|5876.37|10
1655691080000|2022-06-20 02:11:20|5995.87|5875.87|5993.07|5873.07|5995.87|5875.87|5993.07|5873.07|10
1655691090000|2022-06-20 02:11:30|5991.8|5871.8|5988.72|5868.72|5991.8|5871.8|5988.67|5868.67|10
1655691100000|2022-06-20 02:11:40|5988.7|5868.7|5987.28|5867.28|5988.96|5868.96|5987.11|5867.11|10
1655691110000|2022-06-20 02:11:50|5986.51|5866.51|5985.93|5865.93|5987.02|5867.02|5985.93|5865.93|10
1655691120000|2022-06-20 02:12:00|5985.96|5865.96|5986.97|5866.97|5987.01|5867.01|5985.96|5865.96|10
1655691130000|2022-06-20 02:12:10|5986.87|5866.87|5985.87|5865.87|5986.87|5866.87|5985.87|5865.87|10
1655691140000|2022-06-20 02:12:20|5986.48|5866.48|5987.18|5867.18|5987.4|5867.4|5986.48|5866.48|10
1655691150000|2022-06-20 02:12:30|5987|5867|5985.17|5865.17|5987|5867|5985.12|5865.12|10
1655691160000|2022-06-20 02:12:40|5984.83|5864.83|5984.63|5864.63|5985.11|5865.11|5984.63|5864.63|10
1655691170000|2022-06-20 02:12:50|5984.72|5864.72|5983.33|5863.33|5984.72|5864.72|5983.27|5863.27|10
1655691180000|2022-06-20 02:13:00|5983.36|5863.36|5983.57|5863.57|5983.71|5863.71|5983.2|5863.2|10
1655691190000|2022-06-20 02:13:10|5983.54|5863.54|5982.68|5862.68|5983.75|5863.75|5982.68|5862.68|10
1655691200000|2022-06-20 02:13:20|5982.64|5862.64|5981.68|5861.68|5982.64|5862.64|5981.67|5861.67|9
1655691210000|2022-06-20 02:13:30|5981.75|5861.75|5979.15|5859.15|5981.75|5861.75|5978.96|5858.96|10
1655691220000|2022-06-20 02:13:40|5978.91|5858.91|5977.58|5857.58|5979.05|5859.05|5977.58|5857.58|10
1655691230000|2022-06-20 02:13:50|5977.39|5857.39|5977.37|5857.37|5977.46|5857.46|5976.83|5856.83|10
1655691240000|2022-06-20 02:14:00|5977.54|5857.54|5977.19|5857.19|5977.63|5857.63|5977.17|5857.17|9
1655691250000|2022-06-20 02:14:10|5977.14|5857.14|5976.37|5856.37|5977.21|5857.21|5976.37|5856.37|10
1655691260000|2022-06-20 02:14:20|5976.34|5856.34|5976.01|5856.01|5976.72|5856.72|5976.01|5856.01|10
1655691270000|2022-06-20 02:14:30|5975.94|5855.94|5975.46|5855.46|5976.19|5856.19|5975.46|5855.46|10
1655691280000|2022-06-20 02:14:40|5975.28|5855.28|5975.68|5855.68|5975.68|5855.68|5975.28|5855.28|10
1655691290000|2022-06-20 02:14:50|5975.96|5855.96|5976.05|5856.05|5976.24|5856.24|5975.96|5855.96|9
1655691300000|2022-06-20 02:15:00|5975.98|5855.98|5975.41|5855.41|5976.02|5856.02|5975.41|5855.41|10
1655691310000|2022-06-20 02:15:10|5975.53|5855.53|5975.78|5855.78|5975.87|5855.87|5975.14|5855.14|10
1655691320000|2022-06-20 02:15:20|5975.74|5855.74|5973.06|5853.06|5975.74|5855.74|5973.06|5853.06|10
1655691330000|2022-06-20 02:15:30|5972.84|5852.84|5971.05|5851.05|5972.84|5852.84|5971.05|5851.05|9
1655691340000|2022-06-20 02:15:40|5970.6|5850.6|5969.2|5849.2|5970.6|5850.6|5969.2|5849.2|10
1655691350000|2022-06-20 02:15:50|5969.07|5849.07|5965.19|5845.19|5969.07|5849.07|5965.19|5845.19|10
1655691360000|2022-06-20 02:16:00|5965.18|5845.18|5962.92|5842.92|5965.18|5845.18|5962.92|5842.92|10
1655691370000|2022-06-20 02:16:10|5962.32|5842.32|5962.31|5842.31|5962.82|5842.82|5961.68|5841.68|10
1655691380000|2022-06-20 02:16:20|5961.44|5841.44|5960.39|5840.39|5961.58|5841.58|5960.39|5840.39|10
1655691390000|2022-06-20 02:16:30|5960.13|5840.13|5959.31|5839.31|5960.73|5840.73|5958.63|5838.63|10
1655691400000|2022-06-20 02:16:40|5958.77|5838.77|5956.69|5836.69|5958.9|5838.9|5956.22|5836.22|9
1655691410000|2022-06-20 02:16:50|5956.8|5836.8|5957.33|5837.33|5957.53|5837.53|5956.8|5836.8|10
1655691420000|2022-06-20 02:17:00|5957.49|5837.49|5958.82|5838.82|5958.82|5838.82|5957.37|5837.37|9
1655691430000|2022-06-20 02:17:10|5958.92|5838.92|5958.43|5838.43|5958.92|5838.92|5958.39|5838.39|10
1655691440000|2022-06-20 02:17:20|5958.84|5838.84|5957.3|5837.3|5958.84|5838.84|5957.25|5837.25|10
1655691450000|2022-06-20 02:17:30|5956.76|5836.76|5954.65|5834.65|5956.76|5836.76|5954.65|5834.65|9
1655691460000|2022-06-20 02:17:40|5954.61|5834.61|5952.77|5832.77|5954.84|5834.84|5952.77|5832.77|10
1655691470000|2022-06-20 02:17:50|5953|5833|5950.48|5830.48|5953.02|5833.02|5950.48|5830.48|10
1655691480000|2022-06-20 02:18:00|5949.98|5829.98|5948.59|5828.59|5949.98|5829.98|5948.59|5828.59|10
1655691490000|2022-06-20 02:18:10|5948.36|5828.36|5948.21|5828.21|5948.75|5828.75|5948.07|5828.07|10
1655691500000|2022-06-20 02:18:20|5948.36|5828.36|5947.84|5827.84|5948.36|5828.36|5947.52|5827.52|10
1655691510000|2022-06-20 02:18:30|5947.61|5827.61|5946.96|5826.96|5947.61|5827.61|5946.96|5826.96|10
1655691520000|2022-06-20 02:18:40|5947.02|5827.02|5946.08|5826.08|5947.02|5827.02|5946.03|5826.03|10
1655691530000|2022-06-20 02:18:50|5946.52|5826.52|5948.4|5828.4|5948.42|5828.42|5946.52|5826.52|10
1655691540000|2022-06-20 02:19:00|5948.36|5828.36|5948.83|5828.83|5949|5829|5948.2|5828.2|9
1655691550000|2022-06-20 02:19:10|5948.98|5828.98|5949.55|5829.55|5949.55|5829.55|5948.97|5828.97|10
1655691560000|2022-06-20 02:19:20|5949.48|5829.48|5949.61|5829.61|5949.76|5829.76|5948.94|5828.94|10
1655691570000|2022-06-20 02:19:30|5949.69|5829.69|5947.07|5827.07|5949.69|5829.69|5947.07|5827.07|10
1655691580000|2022-06-20 02:19:40|5946.43|5826.43|5947.19|5827.19|5947.23|5827.23|5946.23|5826.23|10
1655691590000|2022-06-20 02:19:50|5947.37|5827.37|5948.03|5828.03|5948.38|5828.38|5947.37|5827.37|10
1655691600000|2022-06-20 02:20:00|5947.93|5827.93|5948.27|5828.27|5948.27|5828.27|5947.31|5827.31|10
1655691610000|2022-06-20 02:20:10|5948.12|5828.12|5948.17|5828.17|5948.63|5828.63|5948.07|5828.07|10
1655691620000|2022-06-20 02:20:20|5948.13|5828.13|5949.22|5829.22|5949.74|5829.74|5948.11|5828.11|10
1655691630000|2022-06-20 02:20:30|5949.32|5829.32|5950.8|5830.8|5950.8|5830.8|5949.32|5829.32|10
1655691640000|2022-06-20 02:20:40|5950.68|5830.68|5952.75|5832.75|5953|5833|5950.68|5830.68|10
1655691650000|2022-06-20 02:20:50|5953|5833|5952.45|5832.45|5953|5833|5951.75|5831.75|10
1655691660000|2022-06-20 02:21:00|5952.41|5832.41|5951.26|5831.26|5952.41|5832.41|5951.11|5831.11|10
1655691670000|2022-06-20 02:21:10|5951.45|5831.45|5952.63|5832.63|5952.63|5832.63|5951.41|5831.41|10
1655691680000|2022-06-20 02:21:20|5953.01|5833.01|5953.11|5833.11|5953.7|5833.7|5952.77|5832.77|10
1655691690000|2022-06-20 02:21:30|5953.46|5833.46|5954.38|5834.38|5954.38|5834.38|5953.46|5833.46|10
1655691700000|2022-06-20 02:21:40|5954.81|5834.81|5955.4|5835.4|5955.49|5835.49|5954.78|5834.78|10
1655691710000|2022-06-20 02:21:50|5955.84|5835.84|5956.14|5836.14|5956.55|5836.55|5955.7|5835.7|10
1655691720000|2022-06-20 02:22:00|5956.09|5836.09|5956.23|5836.23|5956.31|5836.31|5955.79|5835.79|10
1655691730000|2022-06-20 02:22:10|5956.25|5836.25|5956.58|5836.58|5956.83|5836.83|5956.23|5836.23|10
1655691740000|2022-06-20 02:22:20|5956.76|5836.76|5957.2|5837.2|5957.2|5837.2|5955.99|5835.99|10
1655691750000|2022-06-20 02:22:30|5957.53|5837.53|5958.91|5838.91|5959.06|5839.06|5957.53|5837.53|10
1655691760000|2022-06-20 02:22:40|5958.78|5838.78|5957.73|5837.73|5959|5839|5957.73|5837.73|10
1655691770000|2022-06-20 02:22:50|5957.59|5837.59|5956.52|5836.52|5957.59|5837.59|5956.49|5836.49|10
1655691780000|2022-06-20 02:23:00|5956.42|5836.42|5955.71|5835.71|5956.42|5836.42|5955.27|5835.27|10
1655691790000|2022-06-20 02:23:10|5955.63|5835.63|5954.67|5834.67|5955.63|5835.63|5954.67|5834.67|10
1655691800000|2022-06-20 02:23:20|5954.59|5834.59|5955.56|5835.56|5955.83|5835.83|5954.49|5834.49|9
1655691810000|2022-06-20 02:23:30|5955.98|5835.98|5955.95|5835.95|5956.25|5836.25|5955.25|5835.25|9
1655691820000|2022-06-20 02:23:40|5956.1|5836.1|5955.97|5835.97|5956.15|5836.15|5955.38|5835.38|10
1655691830000|2022-06-20 02:23:50|5956|5836|5955.25|5835.25|5956.17|5836.17|5954.99|5834.99|10
1655691840000|2022-06-20 02:24:00|5955.26|5835.26|5955.48|5835.48|5955.99|5835.99|5955.26|5835.26|10
1655691850000|2022-06-20 02:24:10|5955.41|5835.41|5954.8|5834.8|5955.41|5835.41|5954.67|5834.67|10
1655691860000|2022-06-20 02:24:20|5955.37|5835.37|5955.33|5835.33|5955.55|5835.55|5954.71|5834.71|10
1655691870000|2022-06-20 02:24:30|5955.14|5835.14|5956.29|5836.29|5956.29|5836.29|5953.94|5833.94|10
1655691880000|2022-06-20 02:24:40|5957.24|5837.24|5958.28|5838.28|5958.53|5838.53|5956.79|5836.79|10
1655691890000|2022-06-20 02:24:50|5957.8|5837.8|5954.25|5834.25|5957.8|5837.8|5954.25|5834.25|10
1655691900000|2022-06-20 02:25:00|5953.64|5833.64|5947.34|5827.34|5954.05|5834.05|5947.34|5827.34|10
1655691910000|2022-06-20 02:25:10|5947.04|5827.04|5947.28|5827.28|5947.37|5827.37|5946.73|5826.73|9
1655691920000|2022-06-20 02:25:20|5947.62|5827.62|5948.64|5828.64|5948.64|5828.64|5947.62|5827.62|10
1655691930000|2022-06-20 02:25:30|5948.78|5828.78|5949.2|5829.2|5949.2|5829.2|5948.78|5828.78|9
1655691940000|2022-06-20 02:25:40|5949.36|5829.36|5950.51|5830.51|5951.05|5831.05|5949.36|5829.36|10
1655691950000|2022-06-20 02:25:50|5950.05|5830.05|5943.74|5823.74|5950.11|5830.11|5943.74|5823.74|10
1655691960000|2022-06-20 02:26:00|5943.03|5823.03|5938.37|5818.37|5943.07|5823.07|5938.37|5818.37|10
1655691970000|2022-06-20 02:26:10|5936.9|5816.9|5935.08|5815.08|5936.9|5816.9|5935.08|5815.08|10
1655691980000|2022-06-20 02:26:20|5932.61|5812.61|5929.17|5809.17|5932.61|5812.61|5928.6|5808.6|10
1655691990000|2022-06-20 02:26:30|5930|5810|5923.8|5803.8|5930|5810|5923.8|5803.8|10
1655692000000|2022-06-20 02:26:40|5923.47|5803.47|5922.08|5802.08|5923.76|5803.76|5922.08|5802.08|10
1655692010000|2022-06-20 02:26:50|5921.99|5801.99|5921.97|5801.97|5922.13|5802.13|5921.53|5801.53|9
1655692020000|2022-06-20 02:27:00|5921.69|5801.69|5920.9|5800.9|5921.86|5801.86|5920.9|5800.9|10
1655692030000|2022-06-20 02:27:10|5921.04|5801.04|5920.83|5800.83|5921.41|5801.41|5920.83|5800.83|9
1655692040000|2022-06-20 02:27:20|5920.88|5800.88|5918.73|5798.73|5920.88|5800.88|5918.73|5798.73|10
1655692050000|2022-06-20 02:27:30|5918.25|5798.25|5912.55|5792.55|5918.25|5798.25|5912.55|5792.55|10
1655692060000|2022-06-20 02:27:40|5912.01|5792.01|5907.58|5787.58|5912.01|5792.01|5907.58|5787.58|10
1655692070000|2022-06-20 02:27:50|5907.65|5787.65|5899.56|5779.56|5907.65|5787.65|5899.56|5779.56|10
1655692080000|2022-06-20 02:28:00|5899.6|5779.6|5898.23|5778.23|5899.6|5779.6|5897.92|5777.92|10
1655692090000|2022-06-20 02:28:10|5898.03|5778.03|5897.27|5777.27|5898.46|5778.46|5897.27|5777.27|10
1655692100000|2022-06-20 02:28:20|5897.15|5777.15|5897.2|5777.2|5897.23|5777.23|5896.84|5776.84|10
1655692110000|2022-06-20 02:28:30|5897.14|5777.14|5896.48|5776.48|5897.36|5777.36|5896.15|5776.15|10
1655692120000|2022-06-20 02:28:40|5897.38|5777.38|5894.1|5774.1|5897.38|5777.38|5894.1|5774.1|10
1655692130000|2022-06-20 02:28:50|5893.09|5773.09|5890.5|5770.5|5893.09|5773.09|5890.5|5770.5|9
1655692140000|2022-06-20 02:29:00|5889.57|5769.57|5886.58|5766.58|5889.57|5769.57|5885.42|5765.42|10
1655692150000|2022-06-20 02:29:10|5886.1|5766.1|5885.76|5765.76|5887.08|5767.08|5885.76|5765.76|10
1655692160000|2022-06-20 02:29:20|5886.01|5766.01|5884.46|5764.46|5886.26|5766.26|5884.46|5764.46|10
1655692170000|2022-06-20 02:29:30|5884.51|5764.51|5884.86|5764.86|5885.8|5765.8|5884.51|5764.51|10
1655692180000|2022-06-20 02:29:40|5884.47|5764.47|5881.65|5761.65|5884.47|5764.47|5881.65|5761.65|10
1655692190000|2022-06-20 02:29:50|5880.63|5760.63|5875.46|5755.46|5880.83|5760.83|5875.46|5755.46|10
1655692200000|2022-06-20 02:30:00|5874.41|5754.41|5870.86|5750.86|5874.42|5754.42|5870.86|5750.86|10
1655692210000|2022-06-20 02:30:10|5870.95|5750.95|5868.3|5748.3|5870.95|5750.95|5868.3|5748.3|10
1655692220000|2022-06-20 02:30:20|5867.95|5747.95|5866.78|5746.78|5867.95|5747.95|5866.78|5746.78|10
1655692230000|2022-06-20 02:30:30|5863.95|5743.95|5862.53|5742.53|5864.34|5744.34|5862.53|5742.53|10
1655692240000|2022-06-20 02:30:40|5862.47|5742.47|5862.64|5742.64|5862.64|5742.64|5861.99|5741.99|10
1655692250000|2022-06-20 02:30:50|5862.11|5742.11|5864.08|5744.08|5864.08|5744.08|5862.08|5742.08|10
1655692260000|2022-06-20 02:31:00|5864.95|5744.95|5867.73|5747.73|5868.76|5748.76|5864.95|5744.95|10
1655692270000|2022-06-20 02:31:10|5869.14|5749.14|5876.23|5756.23|5876.23|5756.23|5869.14|5749.14|10
1655692280000|2022-06-20 02:31:20|5877.4|5757.4|5882.38|5762.38|5882.38|5762.38|5877.15|5757.15|10
1655692290000|2022-06-20 02:31:30|5883|5763|5884.04|5764.04|5884.04|5764.04|5882.79|5762.79|10
1655692300000|2022-06-20 02:31:40|5885.97|5765.97|5887.65|5767.65|5888.04|5768.04|5885.97|5765.97|10
1655692310000|2022-06-20 02:31:50|5887.53|5767.53|5887.3|5767.3|5887.6|5767.6|5886.77|5766.77|9
1655692320000|2022-06-20 02:32:00|5887.06|5767.06|5885.72|5765.72|5887.06|5767.06|5885.65|5765.65|9
1655692330000|2022-06-20 02:32:10|5885.69|5765.69|5887.14|5767.14|5887.14|5767.14|5885.39|5765.39|10
1655692340000|2022-06-20 02:32:20|5887.33|5767.33|5887.92|5767.92|5888.05|5768.05|5886.76|5766.76|10
1655692350000|2022-06-20 02:32:30|5888.09|5768.09|5890.07|5770.07|5890.11|5770.11|5888.09|5768.09|10
1655692360000|2022-06-20 02:32:40|5889.85|5769.85|5888.98|5768.98|5889.85|5769.85|5888.33|5768.33|10
1655692370000|2022-06-20 02:32:50|5889.29|5769.29|5888.61|5768.61|5889.32|5769.32|5888.6|5768.6|10
1655692380000|2022-06-20 02:33:00|5888.59|5768.59|5887.16|5767.16|5888.8|5768.8|5887.11|5767.11|10
1655692390000|2022-06-20 02:33:10|5886.85|5766.85|5884.94|5764.94|5887.28|5767.28|5884.94|5764.94|10
1655692400000|2022-06-20 02:33:20|5884.02|5764.02|5882.09|5762.09|5884.02|5764.02|5881.76|5761.76|10
1655692410000|2022-06-20 02:33:30|5881.97|5761.97|5882.87|5762.87|5882.96|5762.96|5881.97|5761.97|9
1655692420000|2022-06-20 02:33:40|5883.59|5763.59|5883.37|5763.37|5883.64|5763.64|5883.2|5763.2|10
1655692430000|2022-06-20 02:33:50|5883.28|5763.28|5886.03|5766.03|5886.03|5766.03|5883.28|5763.28|10
1655692440000|2022-06-20 02:34:00|5886.33|5766.33|5887.29|5767.29|5887.29|5767.29|5886.33|5766.33|9
1655692450000|2022-06-20 02:34:10|5887.59|5767.59|5889.05|5769.05|5889.05|5769.05|5887.59|5767.59|10
1655692460000|2022-06-20 02:34:20|5889.58|5769.58|5890.93|5770.93|5890.93|5770.93|5889.58|5769.58|10
1655692470000|2022-06-20 02:34:30|5890.92|5770.92|5890.97|5770.97|5891.96|5771.96|5890.92|5770.92|9
1655692480000|2022-06-20 02:34:40|5891.08|5771.08|5890.84|5770.84|5891.6|5771.6|5890.84|5770.84|10
1655692490000|2022-06-20 02:34:50|5890.97|5770.97|5890.92|5770.92|5890.97|5770.97|5890.67|5770.67|10
1655692500000|2022-06-20 02:35:00|5890.78|5770.78|5890.99|5770.99|5891.14|5771.14|5890.45|5770.45|10
1655692510000|2022-06-20 02:35:10|5891.25|5771.25|5893.44|5773.44|5893.58|5773.58|5891.25|5771.25|10
1655692520000|2022-06-20 02:35:20|5893.42|5773.42|5895.13|5775.13|5895.36|5775.36|5893.42|5773.42|10
1655692530000|2022-06-20 02:35:30|5894.68|5774.68|5892.86|5772.86|5894.87|5774.87|5892.86|5772.86|10
1655692540000|2022-06-20 02:35:40|5892.63|5772.63|5891.79|5771.79|5893.03|5773.03|5891.79|5771.79|9
1655692550000|2022-06-20 02:35:50|5891.47|5771.47|5890.81|5770.81|5891.47|5771.47|5889.96|5769.96|10
1655692560000|2022-06-20 02:36:00|5890.96|5770.96|5892.53|5772.53|5892.53|5772.53|5890.57|5770.57|9
1655692570000|2022-06-20 02:36:10|5893.25|5773.25|5894.44|5774.44|5894.67|5774.67|5892.84|5772.84|10
1655692580000|2022-06-20 02:36:20|5894.65|5774.65|5894.79|5774.79|5895.04|5775.04|5894.25|5774.25|10
1655692590000|2022-06-20 02:36:30|5893.92|5773.92|5892.37|5772.37|5895.16|5775.16|5892.1|5772.1|10
1655692600000|2022-06-20 02:36:40|5892.39|5772.39|5891.85|5771.85|5892.39|5772.39|5891.31|5771.31|9
1655692610000|2022-06-20 02:36:50|5891.45|5771.45|5890.51|5770.51|5892.08|5772.08|5890.51|5770.51|9
1655692620000|2022-06-20 02:37:00|5890.42|5770.42|5889.93|5769.93|5890.58|5770.58|5889.78|5769.78|10
1655692630000|2022-06-20 02:37:10|5889.65|5769.65|5890.13|5770.13|5890.17|5770.17|5889.65|5769.65|10
1655692640000|2022-06-20 02:37:20|5889.98|5769.98|5890.03|5770.03|5890.67|5770.67|5889.7|5769.7|10
1655692650000|2022-06-20 02:37:30|5890.19|5770.19|5889.21|5769.21|5890.19|5770.19|5889.21|5769.21|10
1655692660000|2022-06-20 02:37:40|5889.28|5769.28|5888.89|5768.89|5889.64|5769.64|5888.88|5768.88|10
1655692670000|2022-06-20 02:37:50|5889.33|5769.33|5890.33|5770.33|5890.33|5770.33|5889.33|5769.33|10
1655692680000|2022-06-20 02:38:00|5889.63|5769.63|5891.34|5771.34|5891.34|5771.34|5889.53|5769.53|10
1655692690000|2022-06-20 02:38:10|5890.31|5770.31|5892.31|5772.31|5892.31|5772.31|5890.18|5770.18|10
1655692700000|2022-06-20 02:38:20|5892.39|5772.39|5894.47|5774.47|5895.02|5775.02|5892.14|5772.14|10
1655692710000|2022-06-20 02:38:30|5895.2|5775.2|5895.47|5775.47|5896.25|5776.25|5895.06|5775.06|10
1655692720000|2022-06-20 02:38:40|5895.15|5775.15|5894.97|5774.97|5895.23|5775.23|5894.19|5774.19|9
1655692730000|2022-06-20 02:38:50|5895.25|5775.25|5893.88|5773.88|5895.38|5775.38|5893.88|5773.88|10
1655692740000|2022-06-20 02:39:00|5892.77|5772.77|5892.85|5772.85|5893.43|5773.43|5891.98|5771.98|10
1655692750000|2022-06-20 02:39:10|5893.09|5773.09|5892.45|5772.45|5893.09|5773.09|5891.08|5771.08|10
1655692760000|2022-06-20 02:39:20|5891.39|5771.39|5892.76|5772.76|5893.17|5773.17|5891.39|5771.39|9
1655692770000|2022-06-20 02:39:30|5892.74|5772.74|5894.1|5774.1|5894.1|5774.1|5892.74|5772.74|10
1655692780000|2022-06-20 02:39:40|5894.08|5774.08|5893.53|5773.53|5894.08|5774.08|5893.35|5773.35|10
1655692790000|2022-06-20 02:39:50|5893.72|5773.72|5893.43|5773.43|5893.72|5773.72|5893.38|5773.38|9
1655692800000|2022-06-20 02:40:00|5894.15|5774.15|5894.53|5774.53|5894.53|5774.53|5893.12|5773.12|10
1655692810000|2022-06-20 02:40:10|5894.75|5774.75|5896.12|5776.12|5896.38|5776.38|5894.56|5774.56|10
1655692820000|2022-06-20 02:40:20|5896.34|5776.34|5899.25|5779.25|5899.25|5779.25|5896.34|5776.34|10
1655692830000|2022-06-20 02:40:30|5899.02|5779.02|5899.02|5779.02|5899.09|5779.09|5898.75|5778.75|9
1655692840000|2022-06-20 02:40:40|5898.8|5778.8|5898.39|5778.39|5899.07|5779.07|5898.39|5778.39|10
1655692850000|2022-06-20 02:40:50|5898.33|5778.33|5898.23|5778.23|5898.51|5778.51|5898.23|5778.23|10
1655692860000|2022-06-20 02:41:00|5898.32|5778.32|5898.55|5778.55|5898.55|5778.55|5898.14|5778.14|10
1655692870000|2022-06-20 02:41:10|5898.37|5778.37|5898.16|5778.16|5898.44|5778.44|5897.96|5777.96|10
1655692880000|2022-06-20 02:41:20|5898.28|5778.28|5898.17|5778.17|5898.33|5778.33|5897.69|5777.69|9
1655692890000|2022-06-20 02:41:30|5898.16|5778.16|5898.31|5778.31|5898.35|5778.35|5897.76|5777.76|10
1655692900000|2022-06-20 02:41:40|5898.63|5778.63|5899.67|5779.67|5899.67|5779.67|5898.51|5778.51|10
1655692910000|2022-06-20 02:41:50|5899.69|5779.69|5899.93|5779.93|5900.07|5780.07|5899.41|5779.41|10
1655692920000|2022-06-20 02:42:00|5899.77|5779.77|5900.38|5780.38|5900.38|5780.38|5899.77|5779.77|8
1655692930000|2022-06-20 02:42:10|5900.19|5780.19|5900.59|5780.59|5900.78|5780.78|5900.19|5780.19|9
1655692940000|2022-06-20 02:42:20|5900.71|5780.71|5901.68|5781.68|5901.93|5781.93|5900.71|5780.71|9
1655692950000|2022-06-20 02:42:30|5901.48|5781.48|5900.28|5780.28|5901.75|5781.75|5900.28|5780.28|10
1655692960000|2022-06-20 02:42:40|5900.17|5780.17|5901.47|5781.47|5901.47|5781.47|5898.6|5778.6|10
1655692970000|2022-06-20 02:42:50|5902.86|5782.86|5904.11|5784.11|5904.11|5784.11|5902.86|5782.86|10
1655692980000|2022-06-20 02:43:00|5903.93|5783.93|5905.41|5785.41|5905.83|5785.83|5903.88|5783.88|10
1655692990000|2022-06-20 02:43:10|5905.63|5785.63|5906.17|5786.17|5906.73|5786.73|5905.63|5785.63|10
1655693000000|2022-06-20 02:43:20|5906.16|5786.16|5906.76|5786.76|5906.83|5786.83|5906.16|5786.16|10
1655693010000|2022-06-20 02:43:30|5906.86|5786.86|5907.11|5787.11|5907.24|5787.24|5906.49|5786.49|10
1655693020000|2022-06-20 02:43:40|5907.01|5787.01|5909.21|5789.21|5909.21|5789.21|5906.98|5786.98|10
1655693030000|2022-06-20 02:43:50|5909.7|5789.7|5910.57|5790.57|5910.57|5790.57|5909.7|5789.7|10
1655693040000|2022-06-20 02:44:00|5911.33|5791.33|5911.3|5791.3|5911.49|5791.49|5911.16|5791.16|10
1655693050000|2022-06-20 02:44:10|5911.41|5791.41|5916.23|5796.23|5916.23|5796.23|5911.41|5791.41|10
1655693060000|2022-06-20 02:44:20|5916.39|5796.39|5917.45|5797.45|5917.45|5797.45|5916.39|5796.39|10
1655693070000|2022-06-20 02:44:30|5917.42|5797.42|5917.6|5797.6|5917.6|5797.6|5917.03|5797.03|9
1655693080000|2022-06-20 02:44:40|5917.69|5797.69|5918.65|5798.65|5918.65|5798.65|5917.66|5797.66|10
1655693090000|2022-06-20 02:44:50|5918.69|5798.69|5918.93|5798.93|5918.93|5798.93|5918.19|5798.19|10
1655693100000|2022-06-20 02:45:00|5918.74|5798.74|5920.02|5800.02|5920.02|5800.02|5918.74|5798.74|9
1655693110000|2022-06-20 02:45:10|5920.27|5800.27|5919.95|5799.95|5920.45|5800.45|5919.86|5799.86|9
1655693120000|2022-06-20 02:45:20|5920.13|5800.13|5919.97|5799.97|5920.13|5800.13|5919.58|5799.58|10
1655693130000|2022-06-20 02:45:30|5920.08|5800.08|5920.54|5800.54|5920.54|5800.54|5920.02|5800.02|10
1655693140000|2022-06-20 02:45:40|5920.5|5800.5|5920.5|5800.5|5920.7|5800.7|5920.34|5800.34|8
1655693150000|2022-06-20 02:45:50|5920.57|5800.57|5919.8|5799.8|5920.57|5800.57|5919.41|5799.41|10
1655693160000|2022-06-20 02:46:00|5918.74|5798.74|5917.35|5797.35|5919.32|5799.32|5917.35|5797.35|10
1655693170000|2022-06-20 02:46:10|5917.66|5797.66|5916.96|5796.96|5917.86|5797.86|5916.96|5796.96|10
1655693180000|2022-06-20 02:46:20|5917.29|5797.29|5916.92|5796.92|5917.95|5797.95|5916.92|5796.92|10
1655693190000|2022-06-20 02:46:30|5916.89|5796.89|5918.47|5798.47|5918.47|5798.47|5916.89|5796.89|10
1655693200000|2022-06-20 02:46:40|5918.54|5798.54|5919.1|5799.1|5919.38|5799.38|5918.54|5798.54|9
1655693210000|2022-06-20 02:46:50|5919.19|5799.19|5919.34|5799.34|5919.34|5799.34|5918.83|5798.83|10
1655693220000|2022-06-20 02:47:00|5919.24|5799.24|5920.83|5800.83|5921|5801|5918.8|5798.8|9
1655693230000|2022-06-20 02:47:10|5920.66|5800.66|5922.71|5802.71|5922.71|5802.71|5920.66|5800.66|10
1655693240000|2022-06-20 02:47:20|5922.72|5802.72|5924.23|5804.23|5924.27|5804.27|5922.72|5802.72|10
1655693250000|2022-06-20 02:47:30|5924.54|5804.54|5929.72|5809.72|5930.54|5810.54|5924.54|5804.54|10
1655693260000|2022-06-20 02:47:40|5930.47|5810.47|5930.88|5810.88|5931.48|5811.48|5928.96|5808.96|10
1655693270000|2022-06-20 02:47:50|5930.86|5810.86|5933.43|5813.43|5933.48|5813.48|5930.63|5810.63|10
1655693280000|2022-06-20 02:48:00|5933.46|5813.46|5931.39|5811.39|5933.54|5813.54|5931.39|5811.39|10
1655693290000|2022-06-20 02:48:10|5931.1|5811.1|5930.25|5810.25|5931.1|5811.1|5930.18|5810.18|9
1655693300000|2022-06-20 02:48:20|5930|5810|5930.6|5810.6|5930.61|5810.61|5929.58|5809.58|10
1655693310000|2022-06-20 02:48:30|5930.76|5810.76|5931.87|5811.87|5932.49|5812.49|5930.76|5810.76|10
1655693320000|2022-06-20 02:48:40|5931.98|5811.98|5931.63|5811.63|5931.98|5811.98|5931.41|5811.41|10
1655693330000|2022-06-20 02:48:50|5931.74|5811.74|5931.85|5811.85|5932.2|5812.2|5931.5|5811.5|10
1655693340000|2022-06-20 02:49:00|5931.45|5811.45|5930.69|5810.69|5931.74|5811.74|5930.69|5810.69|10
1655693350000|2022-06-20 02:49:10|5930.61|5810.61|5932.16|5812.16|5932.35|5812.35|5930.61|5810.61|10
1655693360000|2022-06-20 02:49:20|5932.14|5812.14|5932.43|5812.43|5932.43|5812.43|5932.1|5812.1|10
1655693370000|2022-06-20 02:49:30|5932.41|5812.41|5932.39|5812.39|5932.5|5812.5|5931.86|5811.86|10
1655693380000|2022-06-20 02:49:40|5932.31|5812.31|5932.64|5812.64|5932.64|5812.64|5932.29|5812.29|10
1655693390000|2022-06-20 02:49:50|5932.57|5812.57|5933.67|5813.67|5933.67|5813.67|5932.41|5812.41|10
1655693400000|2022-06-20 02:50:00|5933.69|5813.69|5933.39|5813.39|5933.69|5813.69|5933.3|5813.3|10
1655693410000|2022-06-20 02:50:10|5933.1|5813.1|5931.99|5811.99|5933.1|5813.1|5931.99|5811.99|9
1655693420000|2022-06-20 02:50:20|5931.79|5811.79|5930.51|5810.51|5931.98|5811.98|5930.11|5810.11|10
1655693430000|2022-06-20 02:50:30|5930.54|5810.54|5930.89|5810.89|5930.89|5810.89|5930.02|5810.02|9
1655693440000|2022-06-20 02:50:40|5930.91|5810.91|5930.29|5810.29|5930.91|5810.91|5930.29|5810.29|10
1655693450000|2022-06-20 02:50:50|5930.73|5810.73|5931.81|5811.81|5931.82|5811.82|5930.37|5810.37|10
1655693460000|2022-06-20 02:51:00|5931.45|5811.45|5931.65|5811.65|5931.83|5811.83|5931.41|5811.41|10
1655693470000|2022-06-20 02:51:10|5931.51|5811.51|5931.9|5811.9|5932.04|5812.04|5931.42|5811.42|10
1655693480000|2022-06-20 02:51:20|5931.69|5811.69|5931.24|5811.24|5932.42|5812.42|5931.08|5811.08|10
1655693490000|2022-06-20 02:51:30|5930.71|5810.71|5930.15|5810.15|5930.86|5810.86|5929.98|5809.98|10
1655693500000|2022-06-20 02:51:40|5930.08|5810.08|5930.02|5810.02|5930.44|5810.44|5929.93|5809.93|10
1655693510000|2022-06-20 02:51:50|5930.28|5810.28|5929.88|5809.88|5930.41|5810.41|5929.88|5809.88|10
1655693520000|2022-06-20 02:52:00|5929.78|5809.78|5929.94|5809.94|5930.11|5810.11|5929.66|5809.66|10
1655693530000|2022-06-20 02:52:10|5930.19|5810.19|5930.11|5810.11|5930.42|5810.42|5929.93|5809.93|10
1655693540000|2022-06-20 02:52:20|5930.09|5810.09|5931.01|5811.01|5931.12|5811.12|5930.09|5810.09|10
1655693550000|2022-06-20 02:52:30|5930.88|5810.88|5931.32|5811.32|5931.32|5811.32|5930.88|5810.88|9
1655693560000|2022-06-20 02:52:40|5931.36|5811.36|5930.15|5810.15|5931.36|5811.36|5930.01|5810.01|10
1655693570000|2022-06-20 02:52:50|5930.18|5810.18|5928.71|5808.71|5930.18|5810.18|5928.59|5808.59|10
1655693580000|2022-06-20 02:53:00|5928.77|5808.77|5928.55|5808.55|5928.77|5808.77|5928.53|5808.53|10
1655693590000|2022-06-20 02:53:10|5928.15|5808.15|5927.7|5807.7|5928.48|5808.48|5927.7|5807.7|10
1655693600000|2022-06-20 02:53:20|5927.83|5807.83|5928.85|5808.85|5928.85|5808.85|5927.76|5807.76|10
1655693610000|2022-06-20 02:53:30|5929.08|5809.08|5932.11|5812.11|5932.41|5812.41|5929.08|5809.08|10
1655693620000|2022-06-20 02:53:40|5932.69|5812.69|5933.61|5813.61|5933.61|5813.61|5932.09|5812.09|10
1655693630000|2022-06-20 02:53:50|5933.1|5813.1|5933.5|5813.5|5934.04|5814.04|5933.1|5813.1|10
1655693640000|2022-06-20 02:54:00|5933.86|5813.86|5933.83|5813.83|5934.42|5814.42|5933.83|5813.83|10
1655693650000|2022-06-20 02:54:10|5933.92|5813.92|5933.42|5813.42|5934.2|5814.2|5933.41|5813.41|10
1655693660000|2022-06-20 02:54:20|5933.44|5813.44|5933.74|5813.74|5933.77|5813.77|5933.41|5813.41|9
1655693670000|2022-06-20 02:54:30|5934.01|5814.01|5932.99|5812.99|5934.24|5814.24|5932.99|5812.99|10
1655693680000|2022-06-20 02:54:40|5933.3|5813.3|5932.01|5812.01|5933.3|5813.3|5932.01|5812.01|10
1655693690000|2022-06-20 02:54:50|5931.99|5811.99|5932.78|5812.78|5932.99|5812.99|5931.99|5811.99|10
1655693700000|2022-06-20 02:55:00|5932.7|5812.7|5934.18|5814.18|5934.18|5814.18|5932.7|5812.7|10
1655693710000|2022-06-20 02:55:10|5934.57|5814.57|5935.78|5815.78|5935.96|5815.96|5934.57|5814.57|10
1655693720000|2022-06-20 02:55:20|5935.55|5815.55|5936.31|5816.31|5937.2|5817.2|5935.55|5815.55|10
1655693730000|2022-06-20 02:55:30|5936.37|5816.37|5934.92|5814.92|5936.37|5816.37|5934.92|5814.92|10
1655693740000|2022-06-20 02:55:40|5935.16|5815.16|5934.33|5814.33|5935.16|5815.16|5934.11|5814.11|10
1655693750000|2022-06-20 02:55:50|5934.23|5814.23|5934.3|5814.3|5934.41|5814.41|5933.98|5813.98|9
1655693760000|2022-06-20 02:56:00|5934.29|5814.29|5934.46|5814.46|5934.7|5814.7|5934.25|5814.25|9
1655693770000|2022-06-20 02:56:10|5934.26|5814.26|5934.23|5814.23|5934.26|5814.26|5933.72|5813.72|10
1655693780000|2022-06-20 02:56:20|5934.09|5814.09|5934.25|5814.25|5934.44|5814.44|5934|5814|10
1655693790000|2022-06-20 02:56:30|5934.09|5814.09|5934.19|5814.19|5934.71|5814.71|5933.9|5813.9|10
1655693800000|2022-06-20 02:56:40|5934.07|5814.07|5934.98|5814.98|5934.98|5814.98|5934.07|5814.07|10
1655693810000|2022-06-20 02:56:50|5934.84|5814.84|5935.13|5815.13|5935.35|5815.35|5934.84|5814.84|10
1655693820000|2022-06-20 02:57:00|5935.15|5815.15|5934.44|5814.44|5935.25|5815.25|5934.01|5814.01|9
1655693830000|2022-06-20 02:57:10|5934.38|5814.38|5934.26|5814.26|5934.52|5814.52|5934.25|5814.25|10
1655693840000|2022-06-20 02:57:20|5934.32|5814.32|5934.76|5814.76|5934.76|5814.76|5934.32|5814.32|10
1655693850000|2022-06-20 02:57:30|5935.19|5815.19|5937.94|5817.94|5937.94|5817.94|5935.19|5815.19|10
1655693860000|2022-06-20 02:57:40|5938.51|5818.51|5940.66|5820.66|5940.66|5820.66|5938.51|5818.51|10
1655693870000|2022-06-20 02:57:50|5941.4|5821.4|5943|5823|5943|5823|5941.4|5821.4|9
1655693880000|2022-06-20 02:58:00|5943.11|5823.11|5944.01|5824.01|5944.01|5824.01|5943.11|5823.11|9
1655693890000|2022-06-20 02:58:10|5944.1|5824.1|5943.92|5823.92|5944.22|5824.22|5943.17|5823.17|10
1655693900000|2022-06-20 02:58:20|5943.9|5823.9|5943.8|5823.8|5943.9|5823.9|5943.41|5823.41|9
1655693910000|2022-06-20 02:58:30|5943.75|5823.75|5943.32|5823.32|5943.75|5823.75|5943.3|5823.3|10
1655693920000|2022-06-20 02:58:40|5943.38|5823.38|5942.51|5822.51|5943.38|5823.38|5942.47|5822.47|10
1655693930000|2022-06-20 02:58:50|5942.57|5822.57|5940.77|5820.77|5942.71|5822.71|5940.77|5820.77|10
1655693940000|2022-06-20 02:59:00|5940.73|5820.73|5941.15|5821.15|5941.16|5821.16|5940.47|5820.47|9
1655693950000|2022-06-20 02:59:10|5941.13|5821.13|5941.19|5821.19|5941.95|5821.95|5941.13|5821.13|10
1655693960000|2022-06-20 02:59:20|5941.75|5821.75|5941.08|5821.08|5942.02|5822.02|5940.97|5820.97|10
1655693970000|2022-06-20 02:59:30|5941.11|5821.11|5941.53|5821.53|5941.53|5821.53|5940.85|5820.85|10
1655693980000|2022-06-20 02:59:40|5941.27|5821.27|5941.39|5821.39|5941.82|5821.82|5941.27|5821.27|10
1655693990000|2022-06-20 02:59:50|5941.56|5821.56|5943.47|5823.47|5943.47|5823.47|5941.56|5821.56|10
1655694000000|2022-06-20 03:00:00|5943.64|5823.64|5943.76|5823.76|5943.76|5823.76|5943.34|5823.34|9
1655694010000|2022-06-20 03:00:10|5943.57|5823.57|5944.85|5824.85|5945.05|5825.05|5943.57|5823.57|10
1655694020000|2022-06-20 03:00:20|5944.48|5824.48|5945.02|5825.02|5945.02|5825.02|5944.21|5824.21|10
1655694030000|2022-06-20 03:00:30|5945.73|5825.73|5944.01|5824.01|5945.73|5825.73|5944.01|5824.01|10
1655694040000|2022-06-20 03:00:40|5944.25|5824.25|5944.57|5824.57|5944.76|5824.76|5944.16|5824.16|10
1655694050000|2022-06-20 03:00:50|5944.77|5824.77|5947.66|5827.66|5947.66|5827.66|5944.77|5824.77|10
1655694060000|2022-06-20 03:01:00|5948.29|5828.29|5949.37|5829.37|5949.37|5829.37|5948.14|5828.14|10
1655694070000|2022-06-20 03:01:10|5948.13|5828.13|5948.96|5828.96|5951.27|5831.27|5948.13|5828.13|10
1655694080000|2022-06-20 03:01:20|5948.37|5828.37|5945.12|5825.12|5948.37|5828.37|5944.93|5824.93|10
1655694090000|2022-06-20 03:01:30|5944.79|5824.79|5944.91|5824.91|5944.94|5824.94|5944.68|5824.68|8
1655694100000|2022-06-20 03:01:40|5944.73|5824.73|5942.85|5822.85|5944.73|5824.73|5942.85|5822.85|10
1655694110000|2022-06-20 03:01:50|5942.81|5822.81|5941.95|5821.95|5942.81|5822.81|5941.6|5821.6|10
1655694120000|2022-06-20 03:02:00|5941.58|5821.58|5940.42|5820.42|5942.08|5822.08|5940.24|5820.24|10
1655694130000|2022-06-20 03:02:10|5940.19|5820.19|5937.4|5817.4|5940.19|5820.19|5937.26|5817.26|10
1655694140000|2022-06-20 03:02:20|5936.72|5816.72|5934.78|5814.78|5936.72|5816.72|5934.77|5814.77|10
1655694150000|2022-06-20 03:02:30|5934.57|5814.57|5933.84|5813.84|5934.57|5814.57|5933.41|5813.41|10
1655694160000|2022-06-20 03:02:40|5933.4|5813.4|5934.09|5814.09|5934.67|5814.67|5933.4|5813.4|8
1655694170000|2022-06-20 03:02:50|5934.23|5814.23|5933.89|5813.89|5934.58|5814.58|5933.66|5813.66|9
1655694180000|2022-06-20 03:03:00|5933.97|5813.97|5935.73|5815.73|5936.03|5816.03|5933.97|5813.97|10
1655694190000|2022-06-20 03:03:10|5936.27|5816.27|5935.75|5815.75|5936.4|5816.4|5935.75|5815.75|10
1655694200000|2022-06-20 03:03:20|5935.76|5815.76|5936.53|5816.53|5937.12|5817.12|5935.5|5815.5|10
1655694210000|2022-06-20 03:03:30|5936.68|5816.68|5935.4|5815.4|5936.78|5816.78|5935.4|5815.4|10
1655694220000|2022-06-20 03:03:40|5935.6|5815.6|5934.98|5814.98|5935.6|5815.6|5934.43|5814.43|10
1655694230000|2022-06-20 03:03:50|5934.78|5814.78|5934.48|5814.48|5934.78|5814.78|5934.24|5814.24|10
1655694240000|2022-06-20 03:04:00|5934.28|5814.28|5932.81|5812.81|5934.28|5814.28|5932.81|5812.81|10
1655694250000|2022-06-20 03:04:10|5932.84|5812.84|5931.99|5811.99|5932.84|5812.84|5931.99|5811.99|8
1655694260000|2022-06-20 03:04:20|5932.06|5812.06|5930.67|5810.67|5932.06|5812.06|5930.67|5810.67|9
1655694270000|2022-06-20 03:04:30|5930.62|5810.62|5930.19|5810.19|5931.15|5811.15|5930.19|5810.19|10
1655694280000|2022-06-20 03:04:40|5929.11|5809.11|5927.69|5807.69|5929.11|5809.11|5927.61|5807.61|9
1655694290000|2022-06-20 03:04:50|5927.43|5807.43|5924.79|5804.79|5927.43|5807.43|5924.79|5804.79|8
1655694300000|2022-06-20 03:05:00|5924.75|5804.75|5923.78|5803.78|5924.82|5804.82|5923.78|5803.78|10
1655694310000|2022-06-20 03:05:10|5923.66|5803.66|5921.9|5801.9|5923.99|5803.99|5921.9|5801.9|10
1655694320000|2022-06-20 03:05:20|5921.21|5801.21|5921.8|5801.8|5922.89|5802.89|5921.21|5801.21|10
1655694330000|2022-06-20 03:05:30|5921.9|5801.9|5922.85|5802.85|5922.85|5802.85|5921.83|5801.83|10
1655694340000|2022-06-20 03:05:40|5922.84|5802.84|5923.46|5803.46|5923.46|5803.46|5922.8|5802.8|8
1655694350000|2022-06-20 03:05:50|5923.43|5803.43|5922.94|5802.94|5923.73|5803.73|5922.91|5802.91|10
1655694360000|2022-06-20 03:06:00|5923.82|5803.82|5924.65|5804.65|5924.65|5804.65|5923.03|5803.03|10
1655694370000|2022-06-20 03:06:10|5924.15|5804.15|5925.53|5805.53|5925.53|5805.53|5924.15|5804.15|10
1655694380000|2022-06-20 03:06:20|5926.4|5806.4|5926.13|5806.13|5926.56|5806.56|5926.13|5806.13|10
1655694390000|2022-06-20 03:06:30|5926.36|5806.36|5925.73|5805.73|5926.97|5806.97|5925.73|5805.73|10
1655694400000|2022-06-20 03:06:40|5925.49|5805.49|5925.91|5805.91|5926.57|5806.57|5925.02|5805.02|10
1655694410000|2022-06-20 03:06:50|5926.34|5806.34|5928.34|5808.34|5928.34|5808.34|5926.34|5806.34|10
1655694420000|2022-06-20 03:07:00|5928.51|5808.51|5931.55|5811.55|5932.9|5812.9|5928.51|5808.51|10
1655694430000|2022-06-20 03:07:10|5932.17|5812.17|5943.86|5823.86|5943.86|5823.86|5932.17|5812.17|10
1655694440000|2022-06-20 03:07:20|5944.16|5824.16|5950.86|5830.86|5950.86|5830.86|5944.16|5824.16|10
1655694450000|2022-06-20 03:07:30|5950.59|5830.59|5951.46|5831.46|5951.46|5831.46|5950.03|5830.03|10
1655694460000|2022-06-20 03:07:40|5951.12|5831.12|5953.94|5833.94|5953.94|5833.94|5951.12|5831.12|10
1655694470000|2022-06-20 03:07:50|5954.22|5834.22|5956.14|5836.14|5956.14|5836.14|5954.22|5834.22|10
1655694480000|2022-06-20 03:08:00|5956.4|5836.4|5956.87|5836.87|5957.14|5837.14|5956.22|5836.22|10
1655694490000|2022-06-20 03:08:10|5956.77|5836.77|5954.87|5834.87|5956.89|5836.89|5954.87|5834.87|10
1655694500000|2022-06-20 03:08:20|5955.08|5835.08|5954.39|5834.39|5955.08|5835.08|5953.7|5833.7|10
1655694510000|2022-06-20 03:08:30|5954.24|5834.24|5953.66|5833.66|5954.54|5834.54|5953.37|5833.37|10
1655694520000|2022-06-20 03:08:40|5953.4|5833.4|5950.65|5830.65|5954.08|5834.08|5950.51|5830.51|10
1655694530000|2022-06-20 03:08:50|5950.7|5830.7|5950.98|5830.98|5950.98|5830.98|5950.53|5830.53|9
1655694540000|2022-06-20 03:09:00|5951.17|5831.17|5950.09|5830.09|5951.17|5831.17|5950.09|5830.09|10
1655694550000|2022-06-20 03:09:10|5950|5830|5949.6|5829.6|5950.37|5830.37|5949.6|5829.6|10
1655694560000|2022-06-20 03:09:20|5949.92|5829.92|5950.44|5830.44|5950.44|5830.44|5949.41|5829.41|10
1655694570000|2022-06-20 03:09:30|5950.67|5830.67|5949.78|5829.78|5950.82|5830.82|5949.78|5829.78|10
1655694580000|2022-06-20 03:09:40|5949.69|5829.69|5949.01|5829.01|5949.78|5829.78|5948.79|5828.79|10
1655694590000|2022-06-20 03:09:50|5948.97|5828.97|5947.94|5827.94|5948.97|5828.97|5947.94|5827.94|10
1655694600000|2022-06-20 03:10:00|5947.83|5827.83|5947.81|5827.81|5947.84|5827.84|5947.41|5827.41|10
1655694610000|2022-06-20 03:10:10|5947.89|5827.89|5947.76|5827.76|5947.94|5827.94|5947.75|5827.75|10
1655694620000|2022-06-20 03:10:20|5948.17|5828.17|5949.5|5829.5|5949.5|5829.5|5948.17|5828.17|10
1655694630000|2022-06-20 03:10:30|5949.93|5829.93|5950.78|5830.78|5950.78|5830.78|5949.93|5829.93|10
1655694640000|2022-06-20 03:10:40|5951.14|5831.14|5950.45|5830.45|5951.14|5831.14|5950.45|5830.45|10
1655694650000|2022-06-20 03:10:50|5950.28|5830.28|5949.13|5829.13|5950.28|5830.28|5948.43|5828.43|10
1655694660000|2022-06-20 03:11:00|5948.73|5828.73|5948.17|5828.17|5948.73|5828.73|5948.17|5828.17|10
1655694670000|2022-06-20 03:11:10|5948.09|5828.09|5947.62|5827.62|5948.35|5828.35|5947.62|5827.62|10
1655694680000|2022-06-20 03:11:20|5947.67|5827.67|5947.23|5827.23|5947.75|5827.75|5947.23|5827.23|10
1655694690000|2022-06-20 03:11:30|5947.22|5827.22|5947.01|5827.01|5947.58|5827.58|5946.74|5826.74|10
1655694700000|2022-06-20 03:11:40|5947.02|5827.02|5946.44|5826.44|5947.02|5827.02|5946.44|5826.44|10
1655694710000|2022-06-20 03:11:50|5946.49|5826.49|5946.56|5826.56|5947.1|5827.1|5946.2|5826.2|10
1655694720000|2022-06-20 03:12:00|5946.84|5826.84|5947.27|5827.27|5947.31|5827.31|5946.67|5826.67|10
1655694730000|2022-06-20 03:12:10|5947.32|5827.32|5947.49|5827.49|5947.53|5827.53|5946.93|5826.93|10
1655694740000|2022-06-20 03:12:20|5947.74|5827.74|5947.77|5827.77|5947.77|5827.77|5947.13|5827.13|10
1655694750000|2022-06-20 03:12:30|5947.18|5827.18|5946.21|5826.21|5947.66|5827.66|5946.21|5826.21|10
1655694760000|2022-06-20 03:12:40|5946.63|5826.63|5946.62|5826.62|5947.3|5827.3|5946.54|5826.54|10
1655694770000|2022-06-20 03:12:50|5946.48|5826.48|5946.13|5826.13|5947.18|5827.18|5945.85|5825.85|10
1655694780000|2022-06-20 03:13:00|5946.24|5826.24|5947.57|5827.57|5947.57|5827.57|5946.11|5826.11|9
1655694790000|2022-06-20 03:13:10|5948.11|5828.11|5948.16|5828.16|5948.44|5828.44|5948.11|5828.11|10
1655694800000|2022-06-20 03:13:20|5948.09|5828.09|5948.76|5828.76|5948.89|5828.89|5948.09|5828.09|10
1655694810000|2022-06-20 03:13:30|5948.66|5828.66|5948.27|5828.27|5949.05|5829.05|5948.27|5828.27|9
1655694820000|2022-06-20 03:13:40|5948.42|5828.42|5948.03|5828.03|5948.42|5828.42|5948.03|5828.03|9
1655694830000|2022-06-20 03:13:50|5948.16|5828.16|5947.66|5827.66|5948.25|5828.25|5947.52|5827.52|10
1655694840000|2022-06-20 03:14:00|5947.6|5827.6|5947.66|5827.66|5947.96|5827.96|5947.56|5827.56|10
1655694850000|2022-06-20 03:14:10|5947.83|5827.83|5948.46|5828.46|5948.66|5828.66|5947.83|5827.83|10
1655694860000|2022-06-20 03:14:20|5948.71|5828.71|5947.24|5827.24|5948.71|5828.71|5947.24|5827.24|10
1655694870000|2022-06-20 03:14:30|5946.41|5826.41|5945.84|5825.84|5946.41|5826.41|5945.82|5825.82|10
1655694880000|2022-06-20 03:14:40|5945.55|5825.55|5944.41|5824.41|5945.55|5825.55|5944.41|5824.41|10
1655694890000|2022-06-20 03:14:50|5944.06|5824.06|5944.44|5824.44|5944.44|5824.44|5943.95|5823.95|9
1655694900000|2022-06-20 03:15:00|5944.35|5824.35|5944.61|5824.61|5944.61|5824.61|5944.17|5824.17|10
1655694910000|2022-06-20 03:15:10|5944.42|5824.42|5942.95|5822.95|5944.56|5824.56|5942.95|5822.95|10
1655694920000|2022-06-20 03:15:20|5942.92|5822.92|5940.78|5820.78|5942.92|5822.92|5940.37|5820.37|10
1655694930000|2022-06-20 03:15:30|5940.63|5820.63|5940|5820|5940.63|5820.63|5939.63|5819.63|10
1655694940000|2022-06-20 03:15:40|5939.83|5819.83|5939.2|5819.2|5939.96|5819.96|5939.12|5819.12|10
1655694950000|2022-06-20 03:15:50|5939.17|5819.17|5937.78|5817.78|5939.31|5819.31|5937.78|5817.78|10
1655694960000|2022-06-20 03:16:00|5937.72|5817.72|5938.07|5818.07|5938.33|5818.33|5937.46|5817.46|10
1655694970000|2022-06-20 03:16:10|5937.98|5817.98|5937.4|5817.4|5937.98|5817.98|5937.4|5817.4|10
1655694980000|2022-06-20 03:16:20|5937.43|5817.43|5933.97|5813.97|5937.43|5817.43|5933.97|5813.97|10
1655694990000|2022-06-20 03:16:30|5933.82|5813.82|5932.91|5812.91|5933.82|5813.82|5932.57|5812.57|10
1655695000000|2022-06-20 03:16:40|5932.7|5812.7|5931.77|5811.77|5932.7|5812.7|5931.77|5811.77|10
1655695010000|2022-06-20 03:16:50|5931.71|5811.71|5931.4|5811.4|5931.81|5811.81|5931.25|5811.25|10
1655695020000|2022-06-20 03:17:00|5931.39|5811.39|5930.81|5810.81|5931.71|5811.71|5930.81|5810.81|10
1655695030000|2022-06-20 03:17:10|5931.07|5811.07|5928.51|5808.51|5931.07|5811.07|5928.51|5808.51|10
1655695040000|2022-06-20 03:17:20|5928.6|5808.6|5926.68|5806.68|5928.6|5808.6|5926.68|5806.68|10
1655695050000|2022-06-20 03:17:30|5926.62|5806.62|5927.47|5807.47|5927.52|5807.52|5926.57|5806.57|10
1655695060000|2022-06-20 03:17:40|5927.5|5807.5|5929.12|5809.12|5929.12|5809.12|5927.5|5807.5|10
1655695070000|2022-06-20 03:17:50|5929.29|5809.29|5932.02|5812.02|5932.02|5812.02|5929.29|5809.29|10
1655695080000|2022-06-20 03:18:00|5932.19|5812.19|5933.2|5813.2|5933.23|5813.23|5932.19|5812.19|10
1655695090000|2022-06-20 03:18:10|5933.27|5813.27|5933.25|5813.25|5933.47|5813.47|5932.89|5812.89|10
1655695100000|2022-06-20 03:18:20|5932.68|5812.68|5933.41|5813.41|5933.65|5813.65|5932.54|5812.54|10
1655695110000|2022-06-20 03:18:30|5933.28|5813.28|5933.84|5813.84|5934.12|5814.12|5933.28|5813.28|10
1655695120000|2022-06-20 03:18:40|5933.43|5813.43|5933.8|5813.8|5933.91|5813.91|5933.43|5813.43|10
1655695130000|2022-06-20 03:18:50|5933.59|5813.59|5933.93|5813.93|5934.11|5814.11|5933.52|5813.52|10
1655695140000|2022-06-20 03:19:00|5934.37|5814.37|5934.46|5814.46|5934.48|5814.48|5934.05|5814.05|10
1655695150000|2022-06-20 03:19:10|5934.47|5814.47|5935.19|5815.19|5935.19|5815.19|5933.97|5813.97|10
1655695160000|2022-06-20 03:19:20|5935.12|5815.12|5935.52|5815.52|5935.52|5815.52|5935.11|5815.11|10
1655695170000|2022-06-20 03:19:30|5935.39|5815.39|5935.95|5815.95|5935.95|5815.95|5935.3|5815.3|10
1655695180000|2022-06-20 03:19:40|5935.8|5815.8|5937.04|5817.04|5937.1|5817.1|5935.75|5815.75|10
1655695190000|2022-06-20 03:19:50|5937.1|5817.1|5937.95|5817.95|5937.95|5817.95|5937.1|5817.1|10
1655695200000|2022-06-20 03:20:00|5937.76|5817.76|5937.95|5817.95|5937.98|5817.98|5937.68|5817.68|9
1655695210000|2022-06-20 03:20:10|5937.98|5817.98|5939.79|5819.79|5939.79|5819.79|5937.37|5817.37|9
1655695220000|2022-06-20 03:20:20|5940.13|5820.13|5939.83|5819.83|5940.73|5820.73|5939.83|5819.83|10
1655695230000|2022-06-20 03:20:30|5939.87|5819.87|5940.11|5820.11|5940.11|5820.11|5939.33|5819.33|10
1655695240000|2022-06-20 03:20:40|5940.09|5820.09|5939.42|5819.42|5940.09|5820.09|5939.42|5819.42|10
1655695250000|2022-06-20 03:20:50|5939.64|5819.64|5939.88|5819.88|5939.95|5819.95|5939.56|5819.56|10
1655695260000|2022-06-20 03:21:00|5939.68|5819.68|5939.65|5819.65|5939.71|5819.71|5939.38|5819.38|10
1655695270000|2022-06-20 03:21:10|5939.69|5819.69|5940.13|5820.13|5940.26|5820.26|5939.53|5819.53|10
1655695280000|2022-06-20 03:21:20|5940.06|5820.06|5941.17|5821.17|5941.17|5821.17|5940.06|5820.06|9
1655695290000|2022-06-20 03:21:30|5941.64|5821.64|5944.93|5824.93|5944.93|5824.93|5941.64|5821.64|10
1655695300000|2022-06-20 03:21:40|5943.51|5823.51|5945.16|5825.16|5945.16|5825.16|5943.51|5823.51|10
1655695310000|2022-06-20 03:21:50|5944.89|5824.89|5950.55|5830.55|5950.55|5830.55|5944.89|5824.89|10
1655695320000|2022-06-20 03:22:00|5951.12|5831.12|5953.14|5833.14|5953.14|5833.14|5951.12|5831.12|10
1655695330000|2022-06-20 03:22:10|5953.08|5833.08|5954.73|5834.73|5954.96|5834.96|5952.93|5832.93|10
1655695340000|2022-06-20 03:22:20|5955.14|5835.14|5954.9|5834.9|5955.33|5835.33|5954.06|5834.06|10
1655695350000|2022-06-20 03:22:30|5954.75|5834.75|5955.57|5835.57|5955.57|5835.57|5954.53|5834.53|10
1655695360000|2022-06-20 03:22:40|5955.6|5835.6|5955.2|5835.2|5955.62|5835.62|5955.2|5835.2|10
1655695370000|2022-06-20 03:22:50|5955.01|5835.01|5954.31|5834.31|5955.18|5835.18|5954.31|5834.31|10
1655695380000|2022-06-20 03:23:00|5954.45|5834.45|5954.32|5834.32|5954.54|5834.54|5954.32|5834.32|8
1655695390000|2022-06-20 03:23:10|5954.36|5834.36|5953.52|5833.52|5954.36|5834.36|5953.43|5833.43|9
1655695400000|2022-06-20 03:23:20|5953.26|5833.26|5954.06|5834.06|5954.06|5834.06|5953.26|5833.26|9
1655695410000|2022-06-20 03:23:30|5954.1|5834.1|5955.09|5835.09|5955.15|5835.15|5954|5834|10
1655695420000|2022-06-20 03:23:40|5955.15|5835.15|5954.86|5834.86|5955.15|5835.15|5954.78|5834.78|10
1655695430000|2022-06-20 03:23:50|5954.67|5834.67|5955.53|5835.53|5955.53|5835.53|5954.67|5834.67|9
1655695440000|2022-06-20 03:24:00|5955.43|5835.43|5954.23|5834.23|5955.53|5835.53|5954.23|5834.23|10
1655695450000|2022-06-20 03:24:10|5954.18|5834.18|5953.82|5833.82|5954.18|5834.18|5953.82|5833.82|10
1655695460000|2022-06-20 03:24:20|5953.75|5833.75|5953.64|5833.64|5953.75|5833.75|5953.37|5833.37|10
1655695470000|2022-06-20 03:24:30|5953.52|5833.52|5953.68|5833.68|5953.68|5833.68|5953.48|5833.48|10
1655695480000|2022-06-20 03:24:40|5953.67|5833.67|5953.33|5833.33|5953.84|5833.84|5953.28|5833.28|8
1655695490000|2022-06-20 03:24:50|5952.78|5832.78|5952.46|5832.46|5953.21|5833.21|5952.46|5832.46|10
1655695500000|2022-06-20 03:25:00|5952.5|5832.5|5952.66|5832.66|5952.66|5832.66|5952.35|5832.35|10
1655695510000|2022-06-20 03:25:10|5952.82|5832.82|5952.99|5832.99|5953.34|5833.34|5952.81|5832.81|10
1655695520000|2022-06-20 03:25:20|5952.97|5832.97|5953.25|5833.25|5953.34|5833.34|5952.82|5832.82|10
1655695530000|2022-06-20 03:25:30|5953.22|5833.22|5953.06|5833.06|5953.22|5833.22|5952.67|5832.67|10
1655695540000|2022-06-20 03:25:40|5952.74|5832.74|5953.12|5833.12|5953.27|5833.27|5952.74|5832.74|10
1655695550000|2022-06-20 03:25:50|5952.39|5832.39|5953.84|5833.84|5954.06|5834.06|5952.39|5832.39|10
1655695560000|2022-06-20 03:26:00|5953.72|5833.72|5955.17|5835.17|5955.54|5835.54|5953.66|5833.66|10
1655695570000|2022-06-20 03:26:10|5955.05|5835.05|5956.77|5836.77|5956.77|5836.77|5954.83|5834.83|10
1655695580000|2022-06-20 03:26:20|5957.66|5837.66|5962.72|5842.72|5962.72|5842.72|5957.66|5837.66|10
1655695590000|2022-06-20 03:26:30|5962.92|5842.92|5970.1|5850.1|5970.1|5850.1|5962.92|5842.92|10
1655695600000|2022-06-20 03:26:40|5970.69|5850.69|5971.25|5851.25|5972.75|5852.75|5970.69|5850.69|10
1655695610000|2022-06-20 03:26:50|5971.64|5851.64|5972.05|5852.05|5972.05|5852.05|5970.52|5850.52|10
1655695620000|2022-06-20 03:27:00|5972.01|5852.01|5970.52|5850.52|5972.26|5852.26|5970.52|5850.52|10
1655695630000|2022-06-20 03:27:10|5970.4|5850.4|5969.95|5849.95|5970.56|5850.56|5969.95|5849.95|10
1655695640000|2022-06-20 03:27:20|5970.06|5850.06|5968.87|5848.87|5970.18|5850.18|5968.85|5848.85|10
1655695650000|2022-06-20 03:27:30|5967.86|5847.86|5968.32|5848.32|5968.32|5848.32|5967.86|5847.86|9
1655695660000|2022-06-20 03:27:40|5968.28|5848.28|5967.55|5847.55|5968.53|5848.53|5967.55|5847.55|10
1655695670000|2022-06-20 03:27:50|5967.69|5847.69|5966.76|5846.76|5967.7|5847.7|5966.52|5846.52|10
1655695680000|2022-06-20 03:28:00|5966.51|5846.51|5966.77|5846.77|5966.92|5846.92|5966.46|5846.46|9
1655695690000|2022-06-20 03:28:10|5966.57|5846.57|5966.44|5846.44|5966.62|5846.62|5966.07|5846.07|10
1655695700000|2022-06-20 03:28:20|5966.42|5846.42|5967.85|5847.85|5967.85|5847.85|5966.39|5846.39|10
1655695710000|2022-06-20 03:28:30|5968.01|5848.01|5969.77|5849.77|5969.77|5849.77|5968.01|5848.01|10
1655695720000|2022-06-20 03:28:40|5969.83|5849.83|5970.39|5850.39|5970.49|5850.49|5969.75|5849.75|10
1655695730000|2022-06-20 03:28:50|5970.52|5850.52|5970.91|5850.91|5970.92|5850.92|5969.87|5849.87|9
1655695740000|2022-06-20 03:29:00|5970.86|5850.86|5972.17|5852.17|5972.17|5852.17|5970.85|5850.85|9
1655695750000|2022-06-20 03:29:10|5972.39|5852.39|5972|5852|5972.58|5852.58|5972|5852|9
1655695760000|2022-06-20 03:29:20|5971.84|5851.84|5972.81|5852.81|5973.32|5853.32|5971.84|5851.84|10
1655695770000|2022-06-20 03:29:30|5973.3|5853.3|5974.43|5854.43|5974.43|5854.43|5973.19|5853.19|10
1655695780000|2022-06-20 03:29:40|5973.92|5853.92|5975.8|5855.8|5975.8|5855.8|5973.92|5853.92|10
1655695790000|2022-06-20 03:29:50|5975.9|5855.9|5975.89|5855.89|5976.14|5856.14|5975.54|5855.54|10
1655695800000|2022-06-20 03:30:00|5975.79|5855.79|5974.23|5854.23|5975.79|5855.79|5974.23|5854.23|10
1655695810000|2022-06-20 03:30:10|5974.59|5854.59|5975|5855|5975|5855|5974.54|5854.54|10
1655695820000|2022-06-20 03:30:20|5974.54|5854.54|5974.4|5854.4|5974.73|5854.73|5974.35|5854.35|10
1655695830000|2022-06-20 03:30:30|5974.78|5854.78|5974.12|5854.12|5974.78|5854.78|5973.98|5853.98|10
1655695840000|2022-06-20 03:30:40|5974.1|5854.1|5973.28|5853.28|5974.1|5854.1|5973.17|5853.17|10
1655695850000|2022-06-20 03:30:50|5973.25|5853.25|5973.24|5853.24|5973.54|5853.54|5973.1|5853.1|10
1655695860000|2022-06-20 03:31:00|5973.23|5853.23|5973.35|5853.35|5973.39|5853.39|5973.05|5853.05|10
1655695870000|2022-06-20 03:31:10|5973.37|5853.37|5972.41|5852.41|5973.37|5853.37|5972.41|5852.41|10
1655695880000|2022-06-20 03:31:20|5972.11|5852.11|5969.69|5849.69|5972.11|5852.11|5969.69|5849.69|9
1655695890000|2022-06-20 03:31:30|5969.77|5849.77|5968.17|5848.17|5969.77|5849.77|5967.89|5847.89|10
1655695900000|2022-06-20 03:31:40|5968.16|5848.16|5967.15|5847.15|5968.16|5848.16|5967.15|5847.15|10
1655695910000|2022-06-20 03:31:50|5967.23|5847.23|5966.55|5846.55|5967.51|5847.51|5966.45|5846.45|10
1655695920000|2022-06-20 03:32:00|5966.56|5846.56|5967.54|5847.54|5967.64|5847.64|5966.48|5846.48|10
1655695930000|2022-06-20 03:32:10|5967.71|5847.71|5966.88|5846.88|5967.9|5847.9|5966.88|5846.88|10
1655695940000|2022-06-20 03:32:20|5967.35|5847.35|5966.17|5846.17|5967.35|5847.35|5966.08|5846.08|10
1655695950000|2022-06-20 03:32:30|5965.99|5845.99|5966.36|5846.36|5966.49|5846.49|5965.99|5845.99|10
1655695960000|2022-06-20 03:32:40|5966.34|5846.34|5966.41|5846.41|5966.47|5846.47|5966.03|5846.03|10
1655695970000|2022-06-20 03:32:50|5966.45|5846.45|5966.28|5846.28|5966.68|5846.68|5966.28|5846.28|10
1655695980000|2022-06-20 03:33:00|5966.23|5846.23|5965.98|5845.98|5966.58|5846.58|5965.98|5845.98|10
1655695990000|2022-06-20 03:33:10|5966.58|5846.58|5967.21|5847.21|5967.39|5847.39|5966.03|5846.03|10
1655696000000|2022-06-20 03:33:20|5967.44|5847.44|5968.46|5848.46|5968.46|5848.46|5967.44|5847.44|9
1655696010000|2022-06-20 03:33:30|5968.36|5848.36|5966.92|5846.92|5968.36|5848.36|5966.92|5846.92|10
1655696020000|2022-06-20 03:33:40|5966.87|5846.87|5966.11|5846.11|5967.42|5847.42|5966.11|5846.11|10
1655696030000|2022-06-20 03:33:50|5965.88|5845.88|5965.04|5845.04|5965.88|5845.88|5965.04|5845.04|10
1655696040000|2022-06-20 03:34:00|5964.91|5844.91|5964.42|5844.42|5964.96|5844.96|5964.42|5844.42|9
1655696050000|2022-06-20 03:34:10|5964.38|5844.38|5964.29|5844.29|5964.63|5844.63|5964.06|5844.06|9
1655696060000|2022-06-20 03:34:20|5963.82|5843.82|5964.44|5844.44|5964.44|5844.44|5963.63|5843.63|10
1655696070000|2022-06-20 03:34:30|5964.68|5844.68|5965.37|5845.37|5965.71|5845.71|5964.68|5844.68|10
1655696080000|2022-06-20 03:34:40|5965.3|5845.3|5965.13|5845.13|5965.55|5845.55|5965.09|5845.09|10
1655696090000|2022-06-20 03:34:50|5965.09|5845.09|5964.22|5844.22|5965.09|5845.09|5964.22|5844.22|10
1655696100000|2022-06-20 03:35:00|5964.36|5844.36|5964.95|5844.95|5965.07|5845.07|5964.32|5844.32|10
1655696110000|2022-06-20 03:35:10|5965.08|5845.08|5965.75|5845.75|5966|5846|5965.07|5845.07|10
1655696120000|2022-06-20 03:35:20|5965.81|5845.81|5965.53|5845.53|5965.96|5845.96|5965.5|5845.5|10
1655696130000|2022-06-20 03:35:30|5965.3|5845.3|5964.66|5844.66|5965.57|5845.57|5964.66|5844.66|9
1655696140000|2022-06-20 03:35:40|5964.6|5844.6|5963.67|5843.67|5964.6|5844.6|5963.67|5843.67|10
1655696150000|2022-06-20 03:35:50|5964.05|5844.05|5964.39|5844.39|5964.41|5844.41|5964|5844|10
1655696160000|2022-06-20 03:36:00|5964.38|5844.38|5963.91|5843.91|5964.38|5844.38|5963.76|5843.76|9
1655696170000|2022-06-20 03:36:10|5964.31|5844.31|5964.04|5844.04|5964.38|5844.38|5963.99|5843.99|10
1655696180000|2022-06-20 03:36:20|5964.24|5844.24|5964.59|5844.59|5964.85|5844.85|5964.24|5844.24|10
1655696190000|2022-06-20 03:36:30|5964.49|5844.49|5964.4|5844.4|5964.49|5844.49|5963.89|5843.89|10
1655696200000|2022-06-20 03:36:40|5964.17|5844.17|5965.42|5845.42|5965.42|5845.42|5963.88|5843.88|10
1655696210000|2022-06-20 03:36:50|5964.98|5844.98|5965.8|5845.8|5965.8|5845.8|5964.98|5844.98|10
1655696220000|2022-06-20 03:37:00|5965.5|5845.5|5965.58|5845.58|5965.78|5845.78|5965.5|5845.5|9
1655696230000|2022-06-20 03:37:10|5965.55|5845.55|5966.81|5846.81|5966.81|5846.81|5965.55|5845.55|10
1655696240000|2022-06-20 03:37:20|5966.82|5846.82|5967.83|5847.83|5968.34|5848.34|5966.82|5846.82|10
1655696250000|2022-06-20 03:37:30|5967.74|5847.74|5968.62|5848.62|5969.45|5849.45|5967.74|5847.74|10
1655696260000|2022-06-20 03:37:40|5967.97|5847.97|5968.16|5848.16|5968.16|5848.16|5967.52|5847.52|10
1655696270000|2022-06-20 03:37:50|5968.14|5848.14|5968.09|5848.09|5968.38|5848.38|5968.04|5848.04|9
1655696280000|2022-06-20 03:38:00|5968|5848|5969.59|5849.59|5969.59|5849.59|5968|5848|10
1655696290000|2022-06-20 03:38:10|5969.66|5849.66|5969.41|5849.41|5969.66|5849.66|5969.19|5849.19|10
1655696300000|2022-06-20 03:38:20|5969.03|5849.03|5968.31|5848.31|5969.03|5849.03|5968.31|5848.31|10
1655696310000|2022-06-20 03:38:30|5968.28|5848.28|5968.47|5848.47|5968.47|5848.47|5968.07|5848.07|9
1655696320000|2022-06-20 03:38:40|5968.56|5848.56|5969.3|5849.3|5969.31|5849.31|5968.56|5848.56|10
1655696330000|2022-06-20 03:38:50|5969.33|5849.33|5970.38|5850.38|5970.38|5850.38|5969.33|5849.33|10
1655696340000|2022-06-20 03:39:00|5970.23|5850.23|5971.76|5851.76|5971.76|5851.76|5969.85|5849.85|10
1655696350000|2022-06-20 03:39:10|5971.91|5851.91|5972.55|5852.55|5972.55|5852.55|5971.88|5851.88|10
1655696360000|2022-06-20 03:39:20|5972.43|5852.43|5973.02|5853.02|5973.18|5853.18|5972.43|5852.43|9
1655696370000|2022-06-20 03:39:30|5973.39|5853.39|5973|5853|5973.83|5853.83|5973|5853|9
1655696380000|2022-06-20 03:39:40|5972.98|5852.98|5972.75|5852.75|5973.03|5853.03|5972.65|5852.65|9
1655696390000|2022-06-20 03:39:50|5972.36|5852.36|5972.87|5852.87|5972.89|5852.89|5972.36|5852.36|10
1655696400000|2022-06-20 03:40:00|5972.68|5852.68|5972.93|5852.93|5973.17|5853.17|5972.68|5852.68|10
1655696410000|2022-06-20 03:40:10|5972.9|5852.9|5974.45|5854.45|5974.45|5854.45|5972.87|5852.87|10
1655696420000|2022-06-20 03:40:20|5974.51|5854.51|5975.49|5855.49|5975.49|5855.49|5974.33|5854.33|10
1655696430000|2022-06-20 03:40:30|5975.42|5855.42|5976.24|5856.24|5976.45|5856.45|5975.06|5855.06|10
1655696440000|2022-06-20 03:40:40|5976.51|5856.51|5978.79|5858.79|5979.23|5859.23|5976.51|5856.51|10
1655696450000|2022-06-20 03:40:50|5979.54|5859.54|5980.1|5860.1|5980.44|5860.44|5979.21|5859.21|10
1655696460000|2022-06-20 03:41:00|5979.99|5859.99|5980.38|5860.38|5980.38|5860.38|5979.72|5859.72|10
1655696470000|2022-06-20 03:41:10|5980.45|5860.45|5980|5860|5980.49|5860.49|5980|5860|10
1655696480000|2022-06-20 03:41:20|5979.84|5859.84|5980.63|5860.63|5980.76|5860.76|5979.75|5859.75|10
1655696490000|2022-06-20 03:41:30|5980.49|5860.49|5978.76|5858.76|5980.49|5860.49|5978.76|5858.76|10
1655696500000|2022-06-20 03:41:40|5978.73|5858.73|5979.05|5859.05|5979.16|5859.16|5978.65|5858.65|9
1655696510000|2022-06-20 03:41:50|5979.14|5859.14|5979.19|5859.19|5979.61|5859.61|5978.83|5858.83|10
1655696520000|2022-06-20 03:42:00|5979.28|5859.28|5979.31|5859.31|5979.39|5859.39|5979.12|5859.12|9
1655696530000|2022-06-20 03:42:10|5979.38|5859.38|5979.81|5859.81|5979.81|5859.81|5979.37|5859.37|9
1655696540000|2022-06-20 03:42:20|5979.72|5859.72|5980.44|5860.44|5980.44|5860.44|5979.6|5859.6|9
1655696550000|2022-06-20 03:42:30|5980.66|5860.66|5980.96|5860.96|5981.01|5861.01|5980.66|5860.66|10
1655696560000|2022-06-20 03:42:40|5980.68|5860.68|5981.01|5861.01|5981.01|5861.01|5980.46|5860.46|10
1655696570000|2022-06-20 03:42:50|5980.71|5860.71|5980.78|5860.78|5980.89|5860.89|5980.54|5860.54|9
1655696580000|2022-06-20 03:43:00|5980.71|5860.71|5980.24|5860.24|5980.71|5860.71|5980.24|5860.24|9
1655696590000|2022-06-20 03:43:10|5980.35|5860.35|5980.26|5860.26|5980.38|5860.38|5980.06|5860.06|8
1655696600000|2022-06-20 03:43:20|5980.32|5860.32|5980.88|5860.88|5980.88|5860.88|5980.32|5860.32|10
1655696610000|2022-06-20 03:43:30|5980.93|5860.93|5982.93|5862.93|5982.93|5862.93|5980.93|5860.93|10
1655696620000|2022-06-20 03:43:40|5983.06|5863.06|5988.15|5868.15|5988.15|5868.15|5983|5863|9
1655696630000|2022-06-20 03:43:50|5989.25|5869.25|5995.41|5875.41|5995.41|5875.41|5988.65|5868.65|10
1655696640000|2022-06-20 03:44:00|5994.31|5874.31|5996.76|5876.76|5996.87|5876.87|5994.31|5874.31|10
1655696650000|2022-06-20 03:44:10|5996.94|5876.94|5995.86|5875.86|5996.99|5876.99|5995.86|5875.86|9
1655696660000|2022-06-20 03:44:20|5995.95|5875.95|5994.12|5874.12|5995.98|5875.98|5994.12|5874.12|10
1655696670000|2022-06-20 03:44:30|5993.92|5873.92|5995.02|5875.02|5995.02|5875.02|5993.5|5873.5|8
1655696680000|2022-06-20 03:44:40|5995.61|5875.61|6001.21|5881.21|6001.21|5881.21|5995.61|5875.61|10
1655696690000|2022-06-20 03:44:50|6001.08|5881.08|6002.01|5882.01|6002.13|5882.13|6001.08|5881.08|10
1655696700000|2022-06-20 03:45:00|6001.86|5881.86|6003.19|5883.19|6003.19|5883.19|6001.86|5881.86|9
1655696710000|2022-06-20 03:45:10|6002.83|5882.83|6002.78|5882.78|6003.82|5883.82|6002.78|5882.78|10
1655696720000|2022-06-20 03:45:20|6003.24|5883.24|6004.02|5884.02|6004.22|5884.22|6002.7|5882.7|10
1655696730000|2022-06-20 03:45:30|6004.85|5884.85|6006.91|5886.91|6006.91|5886.91|6004.85|5884.85|10
1655696740000|2022-06-20 03:45:40|6007.13|5887.13|6008.66|5888.66|6008.66|5888.66|6007.13|5887.13|9
1655696750000|2022-06-20 03:45:50|6008.68|5888.68|6009.91|5889.91|6010.16|5890.16|6008.68|5888.68|10
1655696760000|2022-06-20 03:46:00|6010.05|5890.05|6008.64|5888.64|6010.09|5890.09|6008.11|5888.11|10
1655696770000|2022-06-20 03:46:10|6008.17|5888.17|6007.04|5887.04|6008.94|5888.94|6007.04|5887.04|10
1655696780000|2022-06-20 03:46:20|6006.81|5886.81|6002.52|5882.52|6006.81|5886.81|6002.52|5882.52|10
1655696790000|2022-06-20 03:46:30|6002.54|5882.54|6001|5881|6002.54|5882.54|6000.8|5880.8|10
1655696800000|2022-06-20 03:46:40|6001.03|5881.03|6000.98|5880.98|6001.16|5881.16|6000.54|5880.54|10
1655696810000|2022-06-20 03:46:50|6000.97|5880.97|5999.55|5879.55|6000.97|5880.97|5999.55|5879.55|10
1655696820000|2022-06-20 03:47:00|5999.32|5879.32|5995.69|5875.69|5999.32|5879.32|5995.69|5875.69|10
1655696830000|2022-06-20 03:47:10|5995.34|5875.34|5992.63|5872.63|5995.39|5875.39|5992.63|5872.63|10
1655696840000|2022-06-20 03:47:20|5991.69|5871.69|5989.88|5869.88|5991.69|5871.69|5989.6|5869.6|9
1655696850000|2022-06-20 03:47:30|5990.17|5870.17|5987.62|5867.62|5990.17|5870.17|5987.62|5867.62|10
1655696860000|2022-06-20 03:47:40|5987.31|5867.31|5986.08|5866.08|5987.31|5867.31|5985.99|5865.99|10
1655696870000|2022-06-20 03:47:50|5985.49|5865.49|5984.84|5864.84|5986.09|5866.09|5984.84|5864.84|10
1655696880000|2022-06-20 03:48:00|5983.52|5863.52|5983.04|5863.04|5983.55|5863.55|5982.78|5862.78|10
1655696890000|2022-06-20 03:48:10|5983.67|5863.67|5981.77|5861.77|5983.67|5863.67|5981.77|5861.77|10
1655696900000|2022-06-20 03:48:20|5981.9|5861.9|5981.73|5861.73|5982.3|5862.3|5981.64|5861.64|10
1655696910000|2022-06-20 03:48:30|5981.75|5861.75|5981.41|5861.41|5981.8|5861.8|5980.9|5860.9|10
1655696920000|2022-06-20 03:48:40|5981.57|5861.57|5980.75|5860.75|5981.76|5861.76|5980.65|5860.65|10
1655696930000|2022-06-20 03:48:50|5980.15|5860.15|5981.05|5861.05|5981.05|5861.05|5980.11|5860.11|10
1655696940000|2022-06-20 03:49:00|5981.08|5861.08|5983.06|5863.06|5983.06|5863.06|5981.08|5861.08|9
1655696950000|2022-06-20 03:49:10|5982.91|5862.91|5983.52|5863.52|5983.7|5863.7|5982.91|5862.91|10
1655696960000|2022-06-20 03:49:20|5983.54|5863.54|5983.67|5863.67|5983.76|5863.76|5983.5|5863.5|10
1655696970000|2022-06-20 03:49:30|5983.73|5863.73|5982.76|5862.76|5983.89|5863.89|5982.76|5862.76|9
1655696980000|2022-06-20 03:49:40|5982.79|5862.79|5982.77|5862.77|5983.66|5863.66|5982.77|5862.77|10
1655696990000|2022-06-20 03:49:50|5982.38|5862.38|5980.6|5860.6|5982.38|5862.38|5980.6|5860.6|10
1655697000000|2022-06-20 03:50:00|5980.37|5860.37|5979.25|5859.25|5980.37|5860.37|5979.25|5859.25|9
1655697010000|2022-06-20 03:50:10|5978.92|5858.92|5978.83|5858.83|5978.92|5858.92|5978.48|5858.48|10
1655697020000|2022-06-20 03:50:20|5978.63|5858.63|5977.97|5857.97|5978.63|5858.63|5977.97|5857.97|10
1655697030000|2022-06-20 03:50:30|5978.1|5858.1|5978.18|5858.18|5978.36|5858.36|5977.85|5857.85|10
1655697040000|2022-06-20 03:50:40|5978.43|5858.43|5978.67|5858.67|5978.67|5858.67|5978.43|5858.43|9
1655697050000|2022-06-20 03:50:50|5978.48|5858.48|5978.45|5858.45|5978.88|5858.88|5978.36|5858.36|10
1655697060000|2022-06-20 03:51:00|5978.44|5858.44|5978.34|5858.34|5979.45|5859.45|5978.34|5858.34|10
1655697070000|2022-06-20 03:51:10|5979.15|5859.15|5979.51|5859.51|5979.97|5859.97|5978.57|5858.57|10
1655697080000|2022-06-20 03:51:20|5978.77|5858.77|5978|5858|5979.43|5859.43|5977.62|5857.62|10
1655697090000|2022-06-20 03:51:30|5977.87|5857.87|5976.09|5856.09|5977.87|5857.87|5975.56|5855.56|10
1655697100000|2022-06-20 03:51:40|5976.02|5856.02|5976.76|5856.76|5976.76|5856.76|5976.02|5856.02|9
1655697110000|2022-06-20 03:51:50|5976.25|5856.25|5974.15|5854.15|5976.67|5856.67|5974.15|5854.15|10
1655697120000|2022-06-20 03:52:00|5973.47|5853.47|5973.16|5853.16|5973.77|5853.77|5972.54|5852.54|10
1655697130000|2022-06-20 03:52:10|5972.74|5852.74|5971.05|5851.05|5972.74|5852.74|5971.05|5851.05|10
1655697140000|2022-06-20 03:52:20|5971.03|5851.03|5970.04|5850.04|5971.03|5851.03|5969.85|5849.85|10
1655697150000|2022-06-20 03:52:30|5970.24|5850.24|5970.82|5850.82|5970.82|5850.82|5969.91|5849.91|10
1655697160000|2022-06-20 03:52:40|5970.41|5850.41|5968.84|5848.84|5970.7|5850.7|5968.84|5848.84|10
1655697170000|2022-06-20 03:52:50|5968.94|5848.94|5966.47|5846.47|5968.94|5848.94|5966.47|5846.47|10
1655697180000|2022-06-20 03:53:00|5966.21|5846.21|5964.7|5844.7|5966.21|5846.21|5964.7|5844.7|10
1655697190000|2022-06-20 03:53:10|5964.64|5844.64|5965.22|5845.22|5965.25|5845.25|5964.59|5844.59|9
1655697200000|2022-06-20 03:53:20|5965.01|5845.01|5964.51|5844.51|5965.57|5845.57|5964.18|5844.18|10
1655697210000|2022-06-20 03:53:30|5964.43|5844.43|5964.95|5844.95|5964.95|5844.95|5963.69|5843.69|10
1655697220000|2022-06-20 03:53:40|5964.73|5844.73|5966.22|5846.22|5966.22|5846.22|5964.22|5844.22|10
1655697230000|2022-06-20 03:53:50|5966.25|5846.25|5966.21|5846.21|5967.09|5847.09|5966.2|5846.2|10
1655697240000|2022-06-20 03:54:00|5966.01|5846.01|5966.58|5846.58|5966.58|5846.58|5966.01|5846.01|10
1655697250000|2022-06-20 03:54:10|5966.04|5846.04|5966.55|5846.55|5966.55|5846.55|5965.95|5845.95|10
1655697260000|2022-06-20 03:54:20|5966.86|5846.86|5966.4|5846.4|5966.86|5846.86|5966.4|5846.4|10
1655697270000|2022-06-20 03:54:30|5966.49|5846.49|5966.37|5846.37|5966.49|5846.49|5965.85|5845.85|10
1655697280000|2022-06-20 03:54:40|5966.44|5846.44|5967.46|5847.46|5967.58|5847.58|5966.3|5846.3|10
1655697290000|2022-06-20 03:54:50|5967.55|5847.55|5966.89|5846.89|5967.97|5847.97|5966.89|5846.89|9
1655697300000|2022-06-20 03:55:00|5966.97|5846.97|5966.73|5846.73|5967.01|5847.01|5966.63|5846.63|9
1655697310000|2022-06-20 03:55:10|5966.64|5846.64|5967.01|5847.01|5967.32|5847.32|5966.53|5846.53|10
1655697320000|2022-06-20 03:55:20|5967.18|5847.18|5966.87|5846.87|5967.39|5847.39|5966.62|5846.62|10
1655697330000|2022-06-20 03:55:30|5966.6|5846.6|5966.98|5846.98|5967.23|5847.23|5966.6|5846.6|10
1655697340000|2022-06-20 03:55:40|5967.04|5847.04|5968.4|5848.4|5968.4|5848.4|5967.04|5847.04|10
1655697350000|2022-06-20 03:55:50|5968.15|5848.15|5967.94|5847.94|5968.35|5848.35|5967.82|5847.82|10
1655697360000|2022-06-20 03:56:00|5967.97|5847.97|5968.5|5848.5|5968.5|5848.5|5967.96|5847.96|10
1655697370000|2022-06-20 03:56:10|5968.35|5848.35|5968.83|5848.83|5969.12|5849.12|5968.35|5848.35|10
1655697380000|2022-06-20 03:56:20|5968.95|5848.95|5969.31|5849.31|5969.78|5849.78|5968.95|5848.95|10
1655697390000|2022-06-20 03:56:30|5969.5|5849.5|5970.31|5850.31|5970.31|5850.31|5969.37|5849.37|10
1655697400000|2022-06-20 03:56:40|5970.09|5850.09|5969.2|5849.2|5970.36|5850.36|5969.11|5849.11|9
1655697410000|2022-06-20 03:56:50|5968.79|5848.79|5969.3|5849.3|5969.3|5849.3|5968.42|5848.42|10
1655697420000|2022-06-20 03:57:00|5969.45|5849.45|5968.82|5848.82|5969.45|5849.45|5967.94|5847.94|10
1655697430000|2022-06-20 03:57:10|5968.9|5848.9|5969.26|5849.26|5969.52|5849.52|5968.76|5848.76|9
1655697440000|2022-06-20 03:57:20|5969.53|5849.53|5968.52|5848.52|5970.25|5850.25|5968.52|5848.52|9
1655697450000|2022-06-20 03:57:30|5969.31|5849.31|5967.51|5847.51|5969.31|5849.31|5967.3|5847.3|10
1655697460000|2022-06-20 03:57:40|5967.01|5847.01|5966.75|5846.75|5967.56|5847.56|5966.61|5846.61|10
1655697470000|2022-06-20 03:57:50|5966.67|5846.67|5966.67|5846.67|5966.97|5846.97|5966.48|5846.48|10
1655697480000|2022-06-20 03:58:00|5966.68|5846.68|5965.69|5845.69|5966.68|5846.68|5965.69|5845.69|10
1655697490000|2022-06-20 03:58:10|5965.89|5845.89|5965.28|5845.28|5965.89|5845.89|5965.28|5845.28|10
1655697500000|2022-06-20 03:58:20|5965.29|5845.29|5964.79|5844.79|5965.54|5845.54|5964.74|5844.74|10
1655697510000|2022-06-20 03:58:30|5964.55|5844.55|5965.01|5845.01|5965.01|5845.01|5964.01|5844.01|10
1655697520000|2022-06-20 03:58:40|5965.11|5845.11|5964.88|5844.88|5965.47|5845.47|5964.8|5844.8|10
1655697530000|2022-06-20 03:58:50|5964.77|5844.77|5965.49|5845.49|5965.65|5845.65|5964.77|5844.77|10
1655697540000|2022-06-20 03:59:00|5965.63|5845.63|5964.47|5844.47|5965.63|5845.63|5964.47|5844.47|10
1655697550000|2022-06-20 03:59:10|5964.11|5844.11|5963.44|5843.44|5964.11|5844.11|5963.33|5843.33|10
1655697560000|2022-06-20 03:59:20|5963.33|5843.33|5962.17|5842.17|5963.33|5843.33|5962.17|5842.17|10
1655697570000|2022-06-20 03:59:30|5962.26|5842.26|5961.87|5841.87|5962.26|5842.26|5961.71|5841.71|8
1655697580000|2022-06-20 03:59:40|5961.83|5841.83|5961.98|5841.98|5962.2|5842.2|5961.77|5841.77|10
1655697590000|2022-06-20 03:59:50|5961.87|5841.87|5961.9|5841.9|5961.99|5841.99|5961.47|5841.47|9
1655697600000|2022-06-20 04:00:00|5961.73|5841.73|5959.16|5839.16|5961.77|5841.77|5959.16|5839.16|9
1655697610000|2022-06-20 04:00:10|5959.12|5839.12|5958.41|5838.41|5959.12|5839.12|5958.37|5838.37|9
1655697620000|2022-06-20 04:00:20|5957.97|5837.97|5956.99|5836.99|5958.13|5838.13|5956.99|5836.99|10
1655697630000|2022-06-20 04:00:30|5957.06|5837.06|5956.81|5836.81|5957.34|5837.34|5956.81|5836.81|8
1655697640000|2022-06-20 04:00:40|5956.26|5836.26|5956.19|5836.19|5956.67|5836.67|5956.19|5836.19|10
1655697650000|2022-06-20 04:00:50|5955.84|5835.84|5954.35|5834.35|5956.32|5836.32|5954.32|5834.32|10
1655697660000|2022-06-20 04:01:00|5954.42|5834.42|5954.32|5834.32|5954.54|5834.54|5954.08|5834.08|9
1655697670000|2022-06-20 04:01:10|5954.06|5834.06|5953.58|5833.58|5954.17|5834.17|5953.26|5833.26|10
1655697680000|2022-06-20 04:01:20|5953.66|5833.66|5952.71|5832.71|5953.66|5833.66|5952.71|5832.71|10
1655697690000|2022-06-20 04:01:30|5952.36|5832.36|5953.52|5833.52|5953.61|5833.61|5952.36|5832.36|10
1655697700000|2022-06-20 04:01:40|5953.47|5833.47|5953.7|5833.7|5954.02|5834.02|5953.47|5833.47|10
1655697710000|2022-06-20 04:01:50|5954.02|5834.02|5953.7|5833.7|5954.02|5834.02|5953.42|5833.42|9
1655697720000|2022-06-20 04:02:00|5953.88|5833.88|5953.24|5833.24|5953.88|5833.88|5953.12|5833.12|9
1655697730000|2022-06-20 04:02:10|5953.17|5833.17|5952.86|5832.86|5953.42|5833.42|5952.82|5832.82|10
1655697740000|2022-06-20 04:02:20|5952.95|5832.95|5952.78|5832.78|5952.95|5832.95|5952.43|5832.43|10
1655697750000|2022-06-20 04:02:30|5952.68|5832.68|5953.4|5833.4|5953.45|5833.45|5952.68|5832.68|9
1655697760000|2022-06-20 04:02:40|5953.74|5833.74|5954.07|5834.07|5954.15|5834.15|5953.54|5833.54|10
1655697770000|2022-06-20 04:02:50|5954.28|5834.28|5954.18|5834.18|5954.75|5834.75|5954.18|5834.18|10
1655697780000|2022-06-20 04:03:00|5954.36|5834.36|5953.5|5833.5|5954.36|5834.36|5953.5|5833.5|10
1655697790000|2022-06-20 04:03:10|5953.45|5833.45|5952.41|5832.41|5953.45|5833.45|5952.22|5832.22|10
1655697800000|2022-06-20 04:03:20|5952.44|5832.44|5952.07|5832.07|5952.44|5832.44|5952.03|5832.03|10
1655697810000|2022-06-20 04:03:30|5952.2|5832.2|5951.85|5831.85|5952.4|5832.4|5951.78|5831.78|9
1655697820000|2022-06-20 04:03:40|5951.84|5831.84|5951.35|5831.35|5951.98|5831.98|5951.33|5831.33|10
1655697830000|2022-06-20 04:03:50|5951.33|5831.33|5950.31|5830.31|5951.33|5831.33|5950.31|5830.31|9
1655697840000|2022-06-20 04:04:00|5949.97|5829.97|5949.59|5829.59|5950.23|5830.23|5949.59|5829.59|10
1655697850000|2022-06-20 04:04:10|5949.91|5829.91|5950.26|5830.26|5950.26|5830.26|5949.76|5829.76|10
1655697860000|2022-06-20 04:04:20|5950.4|5830.4|5950.79|5830.79|5950.84|5830.84|5950.4|5830.4|10
1655697870000|2022-06-20 04:04:30|5950.91|5830.91|5952.04|5832.04|5952.04|5832.04|5950.91|5830.91|10
1655697880000|2022-06-20 04:04:40|5952.18|5832.18|5952.58|5832.58|5952.71|5832.71|5952.18|5832.18|10
1655697890000|2022-06-20 04:04:50|5952.7|5832.7|5952.81|5832.81|5952.99|5832.99|5952.54|5832.54|9
1655697900000|2022-06-20 04:05:00|5952.54|5832.54|5951.13|5831.13|5952.54|5832.54|5951.09|5831.09|10
1655697910000|2022-06-20 04:05:10|5951.31|5831.31|5951|5831|5951.31|5831.31|5950.64|5830.64|8
1655697920000|2022-06-20 04:05:20|5951.26|5831.26|5951.7|5831.7|5951.74|5831.74|5950.81|5830.81|10
1655697930000|2022-06-20 04:05:30|5951.53|5831.53|5952.64|5832.64|5952.79|5832.79|5951.53|5831.53|10
1655697940000|2022-06-20 04:05:40|5952.83|5832.83|5952.71|5832.71|5952.83|5832.83|5952|5832|10
1655697950000|2022-06-20 04:05:50|5952.53|5832.53|5951.07|5831.07|5952.53|5832.53|5951|5831|10
1655697960000|2022-06-20 04:06:00|5951.2|5831.2|5949.39|5829.39|5951.2|5831.2|5949.24|5829.24|10
1655697970000|2022-06-20 04:06:10|5949.07|5829.07|5948.15|5828.15|5949.29|5829.29|5947.83|5827.83|10
1655697980000|2022-06-20 04:06:20|5947.46|5827.46|5945.43|5825.43|5947.46|5827.46|5945.43|5825.43|10
1655697990000|2022-06-20 04:06:30|5945.6|5825.6|5944.96|5824.96|5945.87|5825.87|5944.96|5824.96|10
1655698000000|2022-06-20 04:06:40|5944.84|5824.84|5943.97|5823.97|5945.06|5825.06|5943.97|5823.97|10
1655698010000|2022-06-20 04:06:50|5943.75|5823.75|5943.96|5823.96|5944.15|5824.15|5943.5|5823.5|10
1655698020000|2022-06-20 04:07:00|5943.98|5823.98|5944.35|5824.35|5944.51|5824.51|5943.89|5823.89|10
1655698030000|2022-06-20 04:07:10|5944.51|5824.51|5945.67|5825.67|5945.67|5825.67|5944.11|5824.11|10
1655698040000|2022-06-20 04:07:20|5945.56|5825.56|5944.44|5824.44|5945.56|5825.56|5944.44|5824.44|10
1655698050000|2022-06-20 04:07:30|5944.68|5824.68|5944.45|5824.45|5944.68|5824.68|5944.32|5824.32|9
1655698060000|2022-06-20 04:07:40|5944.61|5824.61|5944.76|5824.76|5944.87|5824.87|5944.49|5824.49|10
1655698070000|2022-06-20 04:07:50|5944.63|5824.63|5945.84|5825.84|5945.91|5825.91|5944.63|5824.63|10
1655698080000|2022-06-20 04:08:00|5945.96|5825.96|5946.3|5826.3|5946.3|5826.3|5945.96|5825.96|8
1655698090000|2022-06-20 04:08:10|5945.94|5825.94|5946.47|5826.47|5946.58|5826.58|5945.94|5825.94|9
1655698100000|2022-06-20 04:08:20|5946.58|5826.58|5947.31|5827.31|5947.33|5827.33|5946.58|5826.58|10
1655698110000|2022-06-20 04:08:30|5947.51|5827.51|5949.37|5829.37|5949.37|5829.37|5947.5|5827.5|10
1655698120000|2022-06-20 04:08:40|5949.67|5829.67|5950.09|5830.09|5950.43|5830.43|5949.67|5829.67|10
1655698130000|2022-06-20 04:08:50|5950.36|5830.36|5950.1|5830.1|5950.36|5830.36|5950.02|5830.02|9
1655698140000|2022-06-20 04:09:00|5950.24|5830.24|5950.34|5830.34|5950.4|5830.4|5949.95|5829.95|9
1655698150000|2022-06-20 04:09:10|5950.39|5830.39|5952.51|5832.51|5952.56|5832.56|5950.39|5830.39|10
1655698160000|2022-06-20 04:09:20|5952.6|5832.6|5952.63|5832.63|5952.87|5832.87|5952.11|5832.11|10
1655698170000|2022-06-20 04:09:30|5952.64|5832.64|5954.15|5834.15|5954.15|5834.15|5952.64|5832.64|9
1655698180000|2022-06-20 04:09:40|5954.29|5834.29|5953.95|5833.95|5954.43|5834.43|5953.95|5833.95|10
1655698190000|2022-06-20 04:09:50|5954.15|5834.15|5953.97|5833.97|5954.58|5834.58|5953.97|5833.97|10
1655698200000|2022-06-20 04:10:00|5953.76|5833.76|5954.06|5834.06|5954.06|5834.06|5953.38|5833.38|10
1655698210000|2022-06-20 04:10:10|5953.45|5833.45|5952.23|5832.23|5953.45|5833.45|5952.23|5832.23|9
1655698220000|2022-06-20 04:10:20|5952.3|5832.3|5952.05|5832.05|5952.42|5832.42|5951.85|5831.85|10
1655698230000|2022-06-20 04:10:30|5951.94|5831.94|5952.46|5832.46|5952.93|5832.93|5951.69|5831.69|10
1655698240000|2022-06-20 04:10:40|5952.66|5832.66|5953.2|5833.2|5954.34|5834.34|5952.66|5832.66|10
1655698250000|2022-06-20 04:10:50|5954.5|5834.5|5955.7|5835.7|5955.73|5835.73|5954.5|5834.5|10
1655698260000|2022-06-20 04:11:00|5955.75|5835.75|5956.85|5836.85|5957.04|5837.04|5955.75|5835.75|10
1655698270000|2022-06-20 04:11:10|5957.82|5837.82|5957.6|5837.6|5957.82|5837.82|5957.6|5837.6|9
1655698280000|2022-06-20 04:11:20|5957.62|5837.62|5958.02|5838.02|5958.02|5838.02|5957.62|5837.62|10
1655698290000|2022-06-20 04:11:30|5958.17|5838.17|5959.43|5839.43|5959.43|5839.43|5958.16|5838.16|9
1655698300000|2022-06-20 04:11:40|5959.27|5839.27|5960.1|5840.1|5960.13|5840.13|5959.23|5839.23|10
1655698310000|2022-06-20 04:11:50|5960.07|5840.07|5960|5840|5960.45|5840.45|5960|5840|9
1655698320000|2022-06-20 04:12:00|5960.28|5840.28|5961.63|5841.63|5961.63|5841.63|5960|5840|10
1655698330000|2022-06-20 04:12:10|5961.36|5841.36|5962.2|5842.2|5962.2|5842.2|5961.13|5841.13|10
1655698340000|2022-06-20 04:12:20|5961.52|5841.52|5961.06|5841.06|5961.88|5841.88|5960.61|5840.61|10
1655698350000|2022-06-20 04:12:30|5961.08|5841.08|5961.65|5841.65|5961.83|5841.83|5960.22|5840.22|10
1655698360000|2022-06-20 04:12:40|5961.32|5841.32|5960.33|5840.33|5961.42|5841.42|5960.33|5840.33|10
1655698370000|2022-06-20 04:12:50|5960.5|5840.5|5960.59|5840.59|5961.01|5841.01|5960.25|5840.25|10
1655698380000|2022-06-20 04:13:00|5960.08|5840.08|5959.87|5839.87|5960.08|5840.08|5958.89|5838.89|10
1655698390000|2022-06-20 04:13:10|5959.11|5839.11|5958.83|5838.83|5959.63|5839.63|5958.68|5838.68|10
1655698400000|2022-06-20 04:13:20|5959.05|5839.05|5958.33|5838.33|5959.05|5839.05|5958.33|5838.33|10
1655698410000|2022-06-20 04:13:30|5958.31|5838.31|5958.12|5838.12|5959.22|5839.22|5958.12|5838.12|10
1655698420000|2022-06-20 04:13:40|5958.07|5838.07|5958.84|5838.84|5959.08|5839.08|5958.07|5838.07|10
1655698430000|2022-06-20 04:13:50|5958.8|5838.8|5959.21|5839.21|5959.34|5839.34|5958.8|5838.8|10
1655698440000|2022-06-20 04:14:00|5959.54|5839.54|5959.72|5839.72|5959.98|5839.98|5959.51|5839.51|10
1655698450000|2022-06-20 04:14:10|5959.45|5839.45|5959.04|5839.04|5959.45|5839.45|5958.69|5838.69|10
1655698460000|2022-06-20 04:14:20|5958.96|5838.96|5958.2|5838.2|5959.43|5839.43|5958.2|5838.2|10
1655698470000|2022-06-20 04:14:30|5958.32|5838.32|5957.32|5837.32|5958.32|5838.32|5957.32|5837.32|10
1655698480000|2022-06-20 04:14:40|5957.41|5837.41|5957.16|5837.16|5957.68|5837.68|5957.16|5837.16|10
1655698490000|2022-06-20 04:14:50|5957.56|5837.56|5957.24|5837.24|5957.57|5837.57|5957.1|5837.1|10
1655698500000|2022-06-20 04:15:00|5957.3|5837.3|5956.99|5836.99|5957.35|5837.35|5956.85|5836.85|10
1655698510000|2022-06-20 04:15:10|5957.32|5837.32|5957.18|5837.18|5957.74|5837.74|5957.03|5837.03|10
1655698520000|2022-06-20 04:15:20|5957.44|5837.44|5957.2|5837.2|5957.44|5837.44|5956.95|5836.95|9
1655698530000|2022-06-20 04:15:30|5957.42|5837.42|5957.73|5837.73|5957.89|5837.89|5957.42|5837.42|9
1655698540000|2022-06-20 04:15:40|5957.8|5837.8|5958.17|5838.17|5958.59|5838.59|5957.56|5837.56|10
1655698550000|2022-06-20 04:15:50|5958.1|5838.1|5959.33|5839.33|5959.49|5839.49|5958.1|5838.1|10
1655698560000|2022-06-20 04:16:00|5959.37|5839.37|5959.29|5839.29|5959.5|5839.5|5959.19|5839.19|9
1655698570000|2022-06-20 04:16:10|5959.27|5839.27|5959.27|5839.27|5960.11|5840.11|5959.27|5839.27|10
1655698580000|2022-06-20 04:16:20|5959.71|5839.71|5958.37|5838.37|5960.58|5840.58|5958.37|5838.37|10
1655698590000|2022-06-20 04:16:30|5958.91|5838.91|5960.39|5840.39|5960.71|5840.71|5958.91|5838.91|10
1655698600000|2022-06-20 04:16:40|5960.45|5840.45|5961.23|5841.23|5961.23|5841.23|5959.85|5839.85|10
1655698610000|2022-06-20 04:16:50|5961.43|5841.43|5962.92|5842.92|5962.92|5842.92|5961.43|5841.43|10
1655698620000|2022-06-20 04:17:00|5963.22|5843.22|5962.98|5842.98|5963.7|5843.7|5962.74|5842.74|10
1655698630000|2022-06-20 04:17:10|5962.99|5842.99|5963.85|5843.85|5963.85|5843.85|5962.99|5842.99|9
1655698640000|2022-06-20 04:17:20|5963.65|5843.65|5966.41|5846.41|5966.41|5846.41|5963.65|5843.65|10
1655698650000|2022-06-20 04:17:30|5966.43|5846.43|5966.56|5846.56|5966.98|5846.98|5966.43|5846.43|9
1655698660000|2022-06-20 04:17:40|5966.95|5846.95|5969|5849|5969|5849|5966.95|5846.95|9
1655698670000|2022-06-20 04:17:50|5968.74|5848.74|5968.42|5848.42|5968.83|5848.83|5968.42|5848.42|8
1655698680000|2022-06-20 04:18:00|5968.57|5848.57|5969.36|5849.36|5969.36|5849.36|5968.57|5848.57|10
1655698690000|2022-06-20 04:18:10|5969.69|5849.69|5968.88|5848.88|5969.69|5849.69|5968.69|5848.69|9
1655698700000|2022-06-20 04:18:20|5969.03|5849.03|5968.97|5848.97|5969.03|5849.03|5968.5|5848.5|10
1655698710000|2022-06-20 04:18:30|5968.64|5848.64|5969.01|5849.01|5969.28|5849.28|5968.5|5848.5|10
1655698720000|2022-06-20 04:18:40|5968.49|5848.49|5968.51|5848.51|5968.8|5848.8|5968.49|5848.49|9
1655698730000|2022-06-20 04:18:50|5968.76|5848.76|5970.37|5850.37|5970.58|5850.58|5968.58|5848.58|9
1655698740000|2022-06-20 04:19:00|5970.51|5850.51|5972.19|5852.19|5972.32|5852.32|5970.51|5850.51|10
1655698750000|2022-06-20 04:19:10|5972.45|5852.45|5974.04|5854.04|5974.04|5854.04|5972.12|5852.12|10
1655698760000|2022-06-20 04:19:20|5973.83|5853.83|5976.04|5856.04|5976.04|5856.04|5973.83|5853.83|10
1655698770000|2022-06-20 04:19:30|5976.94|5856.94|5979.37|5859.37|5979.37|5859.37|5976.94|5856.94|10
1655698780000|2022-06-20 04:19:40|5979.4|5859.4|5979.82|5859.82|5979.86|5859.86|5979.05|5859.05|10
1655698790000|2022-06-20 04:19:50|5979.37|5859.37|5978.75|5858.75|5979.76|5859.76|5978.75|5858.75|10
1655698800000|2022-06-20 04:20:00|5978.62|5858.62|5978.3|5858.3|5978.65|5858.65|5978.3|5858.3|10
1655698810000|2022-06-20 04:20:10|5978.35|5858.35|5977.75|5857.75|5978.35|5858.35|5977.65|5857.65|10
1655698820000|2022-06-20 04:20:20|5977.5|5857.5|5977.18|5857.18|5977.63|5857.63|5977.15|5857.15|10
1655698830000|2022-06-20 04:20:30|5977.4|5857.4|5977|5857|5977.4|5857.4|5976.76|5856.76|9
1655698840000|2022-06-20 04:20:40|5977.67|5857.67|5979.21|5859.21|5979.21|5859.21|5977.46|5857.46|10
1655698850000|2022-06-20 04:20:50|5979.26|5859.26|5980.36|5860.36|5980.36|5860.36|5978.39|5858.39|10
1655698860000|2022-06-20 04:21:00|5979.57|5859.57|5983.32|5863.32|5984.23|5864.23|5979.57|5859.57|10
1655698870000|2022-06-20 04:21:10|5984.4|5864.4|5988.72|5868.72|5988.72|5868.72|5983.84|5863.84|10
1655698880000|2022-06-20 04:21:20|5990.86|5870.86|5993.25|5873.25|5993.73|5873.73|5990.86|5870.86|10
1655698890000|2022-06-20 04:21:30|5993.52|5873.52|5994.22|5874.22|5995.21|5875.21|5993.52|5873.52|8
1655698900000|2022-06-20 04:21:40|5994.43|5874.43|5996.16|5876.16|5997.09|5877.09|5994.43|5874.43|10
1655698910000|2022-06-20 04:21:50|5995.23|5875.23|5993.35|5873.35|5995.38|5875.38|5993.33|5873.33|10
1655698920000|2022-06-20 04:22:00|5993.26|5873.26|5993.81|5873.81|5993.81|5873.81|5992.65|5872.65|10
1655698930000|2022-06-20 04:22:10|5993.88|5873.88|5993.1|5873.1|5993.93|5873.93|5993.1|5873.1|10
1655698940000|2022-06-20 04:22:20|5993.27|5873.27|5993.01|5873.01|5993.27|5873.27|5992.52|5872.52|10
1655698950000|2022-06-20 04:22:30|5992.62|5872.62|5990.93|5870.93|5992.62|5872.62|5990.77|5870.77|10
1655698960000|2022-06-20 04:22:40|5991.05|5871.05|5990.34|5870.34|5991.05|5871.05|5990.34|5870.34|9
1655698970000|2022-06-20 04:22:50|5990.4|5870.4|5990.81|5870.81|5991.06|5871.06|5990.31|5870.31|10
1655698980000|2022-06-20 04:23:00|5990.74|5870.74|5990.73|5870.73|5990.74|5870.74|5990.26|5870.26|9
1655698990000|2022-06-20 04:23:10|5990.77|5870.77|5990.25|5870.25|5990.95|5870.95|5990.25|5870.25|9
1655699000000|2022-06-20 04:23:20|5990.16|5870.16|5989.31|5869.31|5990.47|5870.47|5989.31|5869.31|10
1655699010000|2022-06-20 04:23:30|5989.89|5869.89|5988.31|5868.31|5989.89|5869.89|5988.31|5868.31|10
1655699020000|2022-06-20 04:23:40|5987.95|5867.95|5987.39|5867.39|5987.96|5867.96|5987.39|5867.39|10
1655699030000|2022-06-20 04:23:50|5987.41|5867.41|5987.11|5867.11|5987.41|5867.41|5986.59|5866.59|10
1655699040000|2022-06-20 04:24:00|5986.98|5866.98|5986.61|5866.61|5987.57|5867.57|5986.49|5866.49|10
1655699050000|2022-06-20 04:24:10|5986.51|5866.51|5988.1|5868.1|5988.1|5868.1|5986.51|5866.51|10
1655699060000|2022-06-20 04:24:20|5988.11|5868.11|5987.72|5867.72|5988.32|5868.32|5987.53|5867.53|10
1655699070000|2022-06-20 04:24:30|5987.81|5867.81|5987.73|5867.73|5987.94|5867.94|5987.08|5867.08|10
1655699080000|2022-06-20 04:24:40|5987.66|5867.66|5988.28|5868.28|5988.28|5868.28|5987.66|5867.66|9
1655699090000|2022-06-20 04:24:50|5988.24|5868.24|5988.22|5868.22|5988.44|5868.44|5987.95|5867.95|10
1655699100000|2022-06-20 04:25:00|5988.35|5868.35|5989.42|5869.42|5989.42|5869.42|5988.18|5868.18|10
1655699110000|2022-06-20 04:25:10|5989.63|5869.63|5991.05|5871.05|5991.37|5871.37|5989.55|5869.55|9
1655699120000|2022-06-20 04:25:20|5990.66|5870.66|5993.59|5873.59|5994.71|5874.71|5990.66|5870.66|10
1655699130000|2022-06-20 04:25:30|5994.72|5874.72|5997.1|5877.1|5997.1|5877.1|5993.77|5873.77|10
1655699140000|2022-06-20 04:25:40|5997.33|5877.33|5998.51|5878.51|5998.51|5878.51|5997.06|5877.06|9
1655699150000|2022-06-20 04:25:50|5998.43|5878.43|5998.73|5878.73|5998.81|5878.81|5998.23|5878.23|10
1655699160000|2022-06-20 04:26:00|5998.63|5878.63|5997.66|5877.66|5998.8|5878.8|5997.66|5877.66|9
1655699170000|2022-06-20 04:26:10|5997.55|5877.55|5996.79|5876.79|5997.73|5877.73|5996.79|5876.79|10
1655699180000|2022-06-20 04:26:20|5996.52|5876.52|5997|5877|5997.5|5877.5|5996.11|5876.11|10
1655699190000|2022-06-20 04:26:30|5997.2|5877.2|5998.53|5878.53|5998.6|5878.6|5997.2|5877.2|9
1655699200000|2022-06-20 04:26:40|5998.75|5878.75|5998.06|5878.06|5999.01|5879.01|5998.02|5878.02|9
1655699210000|2022-06-20 04:26:50|5997.89|5877.89|5996.96|5876.96|5997.89|5877.89|5996.87|5876.87|9
1655699220000|2022-06-20 04:27:00|5997|5877|5996.38|5876.38|5997.06|5877.06|5996.38|5876.38|10
1655699230000|2022-06-20 04:27:10|5996.23|5876.23|5996.01|5876.01|5996.23|5876.23|5995.69|5875.69|10
1655699240000|2022-06-20 04:27:20|5996.02|5876.02|5996.96|5876.96|5997.22|5877.22|5995.95|5875.95|10
1655699250000|2022-06-20 04:27:30|5997.05|5877.05|5997.64|5877.64|5997.69|5877.69|5997.04|5877.04|10
1655699260000|2022-06-20 04:27:40|5997.9|5877.9|5998.32|5878.32|5998.41|5878.41|5997.9|5877.9|10
1655699270000|2022-06-20 04:27:50|5998.27|5878.27|5998.79|5878.79|5998.85|5878.85|5998.27|5878.27|10
1655699280000|2022-06-20 04:28:00|5998.78|5878.78|5999.02|5879.02|5999.07|5879.07|5998.78|5878.78|9
1655699290000|2022-06-20 04:28:10|5999.2|5879.2|5999.94|5879.94|6000.07|5880.07|5999.15|5879.15|10
1655699300000|2022-06-20 04:28:20|5999.99|5879.99|5999.79|5879.79|6000.14|5880.14|5999.28|5879.28|10
1655699310000|2022-06-20 04:28:30|5999.22|5879.22|5997.34|5877.34|5999.56|5879.56|5997.34|5877.34|10
1655699320000|2022-06-20 04:28:40|5997.44|5877.44|5997.66|5877.66|5998.04|5878.04|5997.39|5877.39|9
1655699330000|2022-06-20 04:28:50|5997.9|5877.9|5997.52|5877.52|5998.13|5878.13|5997.46|5877.46|10
1655699340000|2022-06-20 04:29:00|5997.41|5877.41|5996.96|5876.96|5997.41|5877.41|5996.9|5876.9|10
1655699350000|2022-06-20 04:29:10|5997.13|5877.13|5997.1|5877.1|5997.69|5877.69|5996.92|5876.92|10
1655699360000|2022-06-20 04:29:20|5997.64|5877.64|5997.94|5877.94|5997.94|5877.94|5996.96|5876.96|10
1655699370000|2022-06-20 04:29:30|5998.01|5878.01|6000.16|5880.16|6000.16|5880.16|5998.01|5878.01|10
1655699380000|2022-06-20 04:29:40|6000.51|5880.51|6002.59|5882.59|6002.59|5882.59|6000.51|5880.51|10
1655699390000|2022-06-20 04:29:50|6002.71|5882.71|6005.02|5885.02|6005.02|5885.02|6002.71|5882.71|9
1655699400000|2022-06-20 04:30:00|6004.38|5884.38|6006.57|5886.57|6006.57|5886.57|6004.38|5884.38|10
1655699410000|2022-06-20 04:30:10|6005.75|5885.75|6005.6|5885.6|6006.64|5886.64|6005.6|5885.6|10
1655699420000|2022-06-20 04:30:20|6004.93|5884.93|6004.8|5884.8|6005.84|5885.84|6004.8|5884.8|10
1655699430000|2022-06-20 04:30:30|6003.57|5883.57|6001.36|5881.36|6003.57|5883.57|6001.36|5881.36|10
1655699440000|2022-06-20 04:30:40|6001.5|5881.5|6002.3|5882.3|6002.61|5882.61|6001.5|5881.5|10
1655699450000|2022-06-20 04:30:50|6002.5|5882.5|6001.8|5881.8|6002.5|5882.5|6001.57|5881.57|10
1655699460000|2022-06-20 04:31:00|6001.96|5881.96|6000.36|5880.36|6001.96|5881.96|6000.11|5880.11|10
1655699470000|2022-06-20 04:31:10|6000.44|5880.44|5997.9|5877.9|6000.44|5880.44|5997.83|5877.83|10
1655699480000|2022-06-20 04:31:20|5997.71|5877.71|5997.31|5877.31|5997.86|5877.86|5997.16|5877.16|10
1655699490000|2022-06-20 04:31:30|5997.34|5877.34|5995.3|5875.3|5997.34|5877.34|5995.3|5875.3|10
1655699500000|2022-06-20 04:31:40|5995.61|5875.61|5993.55|5873.55|5995.61|5875.61|5993.55|5873.55|10
1655699510000|2022-06-20 04:31:50|5993.06|5873.06|5991.89|5871.89|5993.06|5873.06|5991.41|5871.41|10
1655699520000|2022-06-20 04:32:00|5991.59|5871.59|5991.96|5871.96|5992.36|5872.36|5991.41|5871.41|10
1655699530000|2022-06-20 04:32:10|5991.88|5871.88|5991.24|5871.24|5992.01|5872.01|5991.24|5871.24|10
1655699540000|2022-06-20 04:32:20|5991.61|5871.61|5991.57|5871.57|5991.72|5871.72|5991.15|5871.15|8
1655699550000|2022-06-20 04:32:30|5991.35|5871.35|5991.37|5871.37|5991.5|5871.5|5990.98|5870.98|10
1655699560000|2022-06-20 04:32:40|5991.48|5871.48|5991.32|5871.32|5991.55|5871.55|5990.97|5870.97|10
1655699570000|2022-06-20 04:32:50|5991.37|5871.37|5991.44|5871.44|5991.9|5871.9|5991|5871|10
1655699580000|2022-06-20 04:33:00|5991.85|5871.85|5991.37|5871.37|5992.17|5872.17|5991.2|5871.2|10
1655699590000|2022-06-20 04:33:10|5991.27|5871.27|5992.08|5872.08|5992.35|5872.35|5991.27|5871.27|10
1655699600000|2022-06-20 04:33:20|5992.45|5872.45|5992.37|5872.37|5992.87|5872.87|5992.27|5872.27|10
1655699610000|2022-06-20 04:33:30|5992.44|5872.44|5993.48|5873.48|5993.48|5873.48|5992.44|5872.44|9
1655699620000|2022-06-20 04:33:40|5993.43|5873.43|5993.69|5873.69|5993.76|5873.76|5993.36|5873.36|10
1655699630000|2022-06-20 04:33:50|5993.38|5873.38|5994.18|5874.18|5994.27|5874.27|5993.35|5873.35|9
1655699640000|2022-06-20 04:34:00|5994.1|5874.1|5997.27|5877.27|5998.1|5878.1|5994.1|5874.1|10
1655699650000|2022-06-20 04:34:10|5996.59|5876.59|6000.61|5880.61|6001.33|5881.33|5996.56|5876.56|10
1655699660000|2022-06-20 04:34:20|6001.52|5881.52|6000.61|5880.61|6001.52|5881.52|5999.98|5879.98|10
1655699670000|2022-06-20 04:34:30|6000.55|5880.55|6002.07|5882.07|6002.07|5882.07|6000.46|5880.46|10
1655699680000|2022-06-20 04:34:40|6002.14|5882.14|6002.43|5882.43|6002.43|5882.43|6002.1|5882.1|8
1655699690000|2022-06-20 04:34:50|6002.39|5882.39|6001.76|5881.76|6002.39|5882.39|6001.73|5881.73|10
1655699700000|2022-06-20 04:35:00|6001.92|5881.92|6001.61|5881.61|6001.93|5881.93|6001.56|5881.56|9
1655699710000|2022-06-20 04:35:10|6001.6|5881.6|6000.83|5880.83|6001.6|5881.6|6000.83|5880.83|10
1655699720000|2022-06-20 04:35:20|6000.95|5880.95|5999.9|5879.9|6000.95|5880.95|5999.78|5879.78|9
1655699730000|2022-06-20 04:35:30|5999.83|5879.83|5998.77|5878.77|5999.83|5879.83|5998.77|5878.77|10
1655699740000|2022-06-20 04:35:40|5998.8|5878.8|5999.78|5879.78|5999.78|5879.78|5998.77|5878.77|8
1655699750000|2022-06-20 04:35:50|5999.96|5879.96|6000.04|5880.04|6000.3|5880.3|5999.71|5879.71|9
1655699760000|2022-06-20 04:36:00|6000.52|5880.52|6001.21|5881.21|6001.31|5881.31|6000.38|5880.38|10
1655699770000|2022-06-20 04:36:10|6001.6|5881.6|6001.6|5881.6|6002.26|5882.26|6001.6|5881.6|10
1655699780000|2022-06-20 04:36:20|6002.18|5882.18|6001.04|5881.04|6002.18|5882.18|6000.91|5880.91|10
1655699790000|2022-06-20 04:36:30|6001.01|5881.01|6000.76|5880.76|6001.2|5881.2|6000.76|5880.76|10
1655699800000|2022-06-20 04:36:40|6000.85|5880.85|5999.61|5879.61|6000.85|5880.85|5999.61|5879.61|8
1655699810000|2022-06-20 04:36:50|5999.84|5879.84|5998.78|5878.78|5999.84|5879.84|5998.78|5878.78|10
1655699820000|2022-06-20 04:37:00|5998.68|5878.68|5997.35|5877.35|5998.68|5878.68|5997.35|5877.35|9
1655699830000|2022-06-20 04:37:10|5997.42|5877.42|5996.47|5876.47|5997.42|5877.42|5996.29|5876.29|10
1655699840000|2022-06-20 04:37:20|5996.56|5876.56|5996.43|5876.43|5996.56|5876.56|5995.8|5875.8|10
1655699850000|2022-06-20 04:37:30|5995.69|5875.69|5992.46|5872.46|5995.69|5875.69|5992.46|5872.46|10
1655699860000|2022-06-20 04:37:40|5992.24|5872.24|5989.45|5869.45|5992.24|5872.24|5989.45|5869.45|10
1655699870000|2022-06-20 04:37:50|5989.2|5869.2|5987.66|5867.66|5989.2|5869.2|5987.66|5867.66|9
1655699880000|2022-06-20 04:38:00|5987.68|5867.68|5986.83|5866.83|5987.83|5867.83|5986.83|5866.83|9
1655699890000|2022-06-20 04:38:10|5986.63|5866.63|5987.55|5867.55|5987.68|5867.68|5986.55|5866.55|10
1655699900000|2022-06-20 04:38:20|5987.31|5867.31|5987.78|5867.78|5988.17|5868.17|5987.31|5867.31|10
1655699910000|2022-06-20 04:38:30|5987.9|5867.9|5987.67|5867.67|5988.42|5868.42|5987.67|5867.67|9
1655699920000|2022-06-20 04:38:40|5987.73|5867.73|5986.96|5866.96|5988.11|5868.11|5986.94|5866.94|8
1655699930000|2022-06-20 04:38:50|5986.69|5866.69|5987.07|5867.07|5987.07|5867.07|5986.59|5866.59|10
1655699940000|2022-06-20 04:39:00|5986.69|5866.69|5987.43|5867.43|5987.51|5867.51|5986.69|5866.69|10
1655699950000|2022-06-20 04:39:10|5986.63|5866.63|5985.94|5865.94|5986.63|5866.63|5985.88|5865.88|10
1655699960000|2022-06-20 04:39:20|5986.01|5866.01|5986.08|5866.08|5986.21|5866.21|5985.83|5865.83|10
1655699970000|2022-06-20 04:39:30|5985.53|5865.53|5985.4|5865.4|5985.54|5865.54|5985.08|5865.08|10
1655699980000|2022-06-20 04:39:40|5984.75|5864.75|5984.92|5864.92|5985.12|5865.12|5984.65|5864.65|10
1655699990000|2022-06-20 04:39:50|5984.45|5864.45|5983.92|5863.92|5985.03|5865.03|5983.92|5863.92|10
1655700000000|2022-06-20 04:40:00|5984.07|5864.07|5984.41|5864.41|5984.41|5864.41|5983.76|5863.76|10
1655700010000|2022-06-20 04:40:10|5984.31|5864.31|5984.49|5864.49|5984.59|5864.59|5983.7|5863.7|10
1655700020000|2022-06-20 04:40:20|5983.69|5863.69|5983.94|5863.94|5984.43|5864.43|5983.66|5863.66|10
1655700030000|2022-06-20 04:40:30|5983.76|5863.76|5983.23|5863.23|5983.76|5863.76|5982.72|5862.72|10
1655700040000|2022-06-20 04:40:40|5982.61|5862.61|5983.23|5863.23|5983.32|5863.32|5982.61|5862.61|9
1655700050000|2022-06-20 04:40:50|5982.87|5862.87|5982.72|5862.72|5983.38|5863.38|5982.72|5862.72|8
1655700060000|2022-06-20 04:41:00|5982.7|5862.7|5981.48|5861.48|5982.7|5862.7|5981.38|5861.38|10
1655700070000|2022-06-20 04:41:10|5981.43|5861.43|5982.86|5862.86|5982.91|5862.91|5981.43|5861.43|10
1655700080000|2022-06-20 04:41:20|5982.95|5862.95|5981.95|5861.95|5983.06|5863.06|5981.95|5861.95|10
1655700090000|2022-06-20 04:41:30|5982.08|5862.08|5981.79|5861.79|5982.11|5862.11|5981.71|5861.71|9
1655700100000|2022-06-20 04:41:40|5981.75|5861.75|5982.27|5862.27|5982.27|5862.27|5981.75|5861.75|10
1655700110000|2022-06-20 04:41:50|5982.31|5862.31|5983.92|5863.92|5983.92|5863.92|5982.31|5862.31|9
1655700120000|2022-06-20 04:42:00|5984.2|5864.2|5984.24|5864.24|5984.46|5864.46|5984.15|5864.15|10
1655700130000|2022-06-20 04:42:10|5984.27|5864.27|5984.3|5864.3|5984.52|5864.52|5984.27|5864.27|7
1655700140000|2022-06-20 04:42:20|5984.42|5864.42|5984.87|5864.87|5984.87|5864.87|5984.31|5864.31|10
1655700150000|2022-06-20 04:42:30|5984.69|5864.69|5984.55|5864.55|5984.69|5864.69|5984.37|5864.37|9
1655700160000|2022-06-20 04:42:40|5984.61|5864.61|5984.49|5864.49|5984.8|5864.8|5984.28|5864.28|10
1655700170000|2022-06-20 04:42:50|5984.58|5864.58|5984.57|5864.57|5984.58|5864.58|5984.18|5864.18|10
1655700180000|2022-06-20 04:43:00|5984.81|5864.81|5984.8|5864.8|5984.9|5864.9|5984.71|5864.71|7
1655700190000|2022-06-20 04:43:10|5984.83|5864.83|5985.18|5865.18|5985.18|5865.18|5984.83|5864.83|7
1655700200000|2022-06-20 04:43:20|5985.19|5865.19|5985.19|5865.19|5985.25|5865.25|5984.83|5864.83|10
1655700210000|2022-06-20 04:43:30|5985.15|5865.15|5985.63|5865.63|5985.63|5865.63|5985.14|5865.14|7
1655700220000|2022-06-20 04:43:40|5985.72|5865.72|5986.15|5866.15|5986.15|5866.15|5985.72|5865.72|10
1655700230000|2022-06-20 04:43:50|5986.23|5866.23|5986.12|5866.12|5986.34|5866.34|5986.04|5866.04|10
1655700240000|2022-06-20 04:44:00|5986.09|5866.09|5985.14|5865.14|5986.09|5866.09|5984.95|5864.95|10
1655700250000|2022-06-20 04:44:10|5985.02|5865.02|5983.01|5863.01|5985.02|5865.02|5983.01|5863.01|10
1655700260000|2022-06-20 04:44:20|5983|5863|5977.36|5857.36|5983|5863|5977.36|5857.36|10
1655700270000|2022-06-20 04:44:30|5977.14|5857.14|5975.62|5855.62|5977.14|5857.14|5975.45|5855.45|10
1655700280000|2022-06-20 04:44:40|5975.41|5855.41|5974.86|5854.86|5975.41|5855.41|5974.86|5854.86|9
1655700290000|2022-06-20 04:44:50|5974.77|5854.77|5973.72|5853.72|5974.78|5854.78|5973.41|5853.41|10
1655700300000|2022-06-20 04:45:00|5973.58|5853.58|5972.99|5852.99|5973.58|5853.58|5972.99|5852.99|10
1655700310000|2022-06-20 04:45:10|5972.9|5852.9|5973.48|5853.48|5973.48|5853.48|5972.86|5852.86|9
1655700320000|2022-06-20 04:45:20|5973.57|5853.57|5974.85|5854.85|5975.15|5855.15|5973.36|5853.36|8
1655700330000|2022-06-20 04:45:30|5974.82|5854.82|5976.75|5856.75|5976.75|5856.75|5974.82|5854.82|9
1655700340000|2022-06-20 04:45:40|5976.79|5856.79|5977.97|5857.97|5977.97|5857.97|5976.79|5856.79|9
1655700350000|2022-06-20 04:45:50|5977.91|5857.91|5978.14|5858.14|5978.45|5858.45|5977.91|5857.91|10
1655700360000|2022-06-20 04:46:00|5978.43|5858.43|5978.55|5858.55|5978.55|5858.55|5978.19|5858.19|10
1655700370000|2022-06-20 04:46:10|5978.31|5858.31|5978.15|5858.15|5978.44|5858.44|5978.11|5858.11|10
1655700380000|2022-06-20 04:46:20|5978.11|5858.11|5978.16|5858.16|5978.26|5858.26|5977.64|5857.64|9
1655700390000|2022-06-20 04:46:30|5977.99|5857.99|5977.23|5857.23|5977.99|5857.99|5977.23|5857.23|8
1655700400000|2022-06-20 04:46:40|5977.39|5857.39|5977.05|5857.05|5977.39|5857.39|5977.04|5857.04|10
1655700410000|2022-06-20 04:46:50|5977.13|5857.13|5976.28|5856.28|5977.18|5857.18|5976.28|5856.28|10
1655700420000|2022-06-20 04:47:00|5976.2|5856.2|5974.76|5854.76|5976.2|5856.2|5974.76|5854.76|10
1655700430000|2022-06-20 04:47:10|5974.63|5854.63|5975.08|5855.08|5975.08|5855.08|5974.57|5854.57|10
1655700440000|2022-06-20 04:47:20|5974.97|5854.97|5974.48|5854.48|5974.98|5854.98|5974.29|5854.29|10
1655700450000|2022-06-20 04:47:30|5974.2|5854.2|5973.58|5853.58|5974.2|5854.2|5973.58|5853.58|8
1655700460000|2022-06-20 04:47:40|5973.38|5853.38|5973.4|5853.4|5973.45|5853.45|5973.1|5853.1|9
1655700470000|2022-06-20 04:47:50|5973.23|5853.23|5972.97|5852.97|5973.44|5853.44|5972.97|5852.97|9
1655700480000|2022-06-20 04:48:00|5973.01|5853.01|5972.48|5852.48|5973.01|5853.01|5972.39|5852.39|10
1655700490000|2022-06-20 04:48:10|5972.32|5852.32|5972.12|5852.12|5972.61|5852.61|5971.97|5851.97|10
1655700500000|2022-06-20 04:48:20|5972.62|5852.62|5972.59|5852.59|5972.89|5852.89|5972.39|5852.39|10
1655700510000|2022-06-20 04:48:30|5972.6|5852.6|5971.51|5851.51|5972.6|5852.6|5971.05|5851.05|9
1655700520000|2022-06-20 04:48:40|5971.5|5851.5|5970.89|5850.89|5971.69|5851.69|5970.89|5850.89|10
1655700530000|2022-06-20 04:48:50|5970.88|5850.88|5968.96|5848.96|5970.96|5850.96|5968.96|5848.96|9
1655700540000|2022-06-20 04:49:00|5969.03|5849.03|5967.93|5847.93|5969.03|5849.03|5967.75|5847.75|10
1655700550000|2022-06-20 04:49:10|5968.54|5848.54|5966.47|5846.47|5968.54|5848.54|5966.34|5846.34|9
1655700560000|2022-06-20 04:49:20|5965.9|5845.9|5963.31|5843.31|5965.96|5845.96|5963.31|5843.31|10
1655700570000|2022-06-20 04:49:30|5963.35|5843.35|5962.52|5842.52|5963.42|5843.42|5962.32|5842.32|10
1655700580000|2022-06-20 04:49:40|5961.77|5841.77|5960.46|5840.46|5962|5842|5960.35|5840.35|10
1655700590000|2022-06-20 04:49:50|5960.42|5840.42|5959.52|5839.52|5960.42|5840.42|5959.52|5839.52|10
1655700600000|2022-06-20 04:50:00|5959.45|5839.45|5958.4|5838.4|5959.45|5839.45|5958.22|5838.22|9
1655700610000|2022-06-20 04:50:10|5957.85|5837.85|5955.84|5835.84|5957.85|5837.85|5955.84|5835.84|10
1655700620000|2022-06-20 04:50:20|5956.1|5836.1|5956.69|5836.69|5956.69|5836.69|5955.57|5835.57|10
1655700630000|2022-06-20 04:50:30|5956.72|5836.72|5958.24|5838.24|5958.24|5838.24|5956.7|5836.7|10
1655700640000|2022-06-20 04:50:40|5957.93|5837.93|5958.99|5838.99|5958.99|5838.99|5957.93|5837.93|10
1655700650000|2022-06-20 04:50:50|5958.88|5838.88|5957.02|5837.02|5958.92|5838.92|5957.02|5837.02|10
1655700660000|2022-06-20 04:51:00|5956.97|5836.97|5956.31|5836.31|5956.97|5836.97|5956.26|5836.26|9
1655700670000|2022-06-20 04:51:10|5956.44|5836.44|5956.49|5836.49|5956.69|5836.69|5956.44|5836.44|9
1655700680000|2022-06-20 04:51:20|5956.15|5836.15|5954.42|5834.42|5956.42|5836.42|5954.15|5834.15|10
1655700690000|2022-06-20 04:51:30|5954.19|5834.19|5952.99|5832.99|5954.19|5834.19|5952.91|5832.91|8
1655700700000|2022-06-20 04:51:40|5952.92|5832.92|5951.77|5831.77|5952.92|5832.92|5951.74|5831.74|10
1655700710000|2022-06-20 04:51:50|5951.58|5831.58|5952.17|5832.17|5952.17|5832.17|5951.16|5831.16|10
1655700720000|2022-06-20 04:52:00|5952.29|5832.29|5953.04|5833.04|5953.08|5833.08|5952.29|5832.29|9
1655700730000|2022-06-20 04:52:10|5953.02|5833.02|5951.97|5831.97|5953.02|5833.02|5951.97|5831.97|10
1655700740000|2022-06-20 04:52:20|5952.37|5832.37|5952.03|5832.03|5952.37|5832.37|5951.64|5831.64|10
1655700750000|2022-06-20 04:52:30|5951.62|5831.62|5951.06|5831.06|5951.62|5831.62|5951.06|5831.06|9
1655700760000|2022-06-20 04:52:40|5950.3|5830.3|5950.66|5830.66|5950.66|5830.66|5950.3|5830.3|10
1655700770000|2022-06-20 04:52:50|5950.62|5830.62|5950.95|5830.95|5950.95|5830.95|5950.46|5830.46|10
1655700780000|2022-06-20 04:53:00|5950.84|5830.84|5950.98|5830.98|5951.19|5831.19|5950.84|5830.84|10
1655700790000|2022-06-20 04:53:10|5951.18|5831.18|5950.89|5830.89|5951.48|5831.48|5950.89|5830.89|8
1655700800000|2022-06-20 04:53:20|5950.84|5830.84|5949.99|5829.99|5950.84|5830.84|5949.89|5829.89|10
1655700810000|2022-06-20 04:53:30|5950.21|5830.21|5947.93|5827.93|5950.21|5830.21|5947.82|5827.82|10
1655700820000|2022-06-20 04:53:40|5947.04|5827.04|5946.13|5826.13|5947.26|5827.26|5946.13|5826.13|10
1655700830000|2022-06-20 04:53:50|5945.89|5825.89|5944.96|5824.96|5945.89|5825.89|5944.95|5824.95|10
1655700840000|2022-06-20 04:54:00|5944.28|5824.28|5943.09|5823.09|5944.43|5824.43|5943.09|5823.09|9
1655700850000|2022-06-20 04:54:10|5942.71|5822.71|5941.58|5821.58|5942.95|5822.95|5941.51|5821.51|10
1655700860000|2022-06-20 04:54:20|5941.56|5821.56|5939.61|5819.61|5941.56|5821.56|5939.61|5819.61|10
1655700870000|2022-06-20 04:54:30|5939.48|5819.48|5938.67|5818.67|5939.48|5819.48|5938.36|5818.36|10
1655700880000|2022-06-20 04:54:40|5938.58|5818.58|5938.31|5818.31|5938.65|5818.65|5938.26|5818.26|9
1655700890000|2022-06-20 04:54:50|5938.18|5818.18|5937.99|5817.99|5938.25|5818.25|5937.88|5817.88|10
1655700900000|2022-06-20 04:55:00|5937.95|5817.95|5934.87|5814.87|5937.95|5817.95|5934.87|5814.87|10
1655700910000|2022-06-20 04:55:10|5935.09|5815.09|5930.73|5810.73|5935.09|5815.09|5930.73|5810.73|10
1655700920000|2022-06-20 04:55:20|5930.31|5810.31|5923.25|5803.25|5930.31|5810.31|5923.25|5803.25|10
1655700930000|2022-06-20 04:55:30|5924.09|5804.09|5921.27|5801.27|5924.51|5804.51|5921.12|5801.12|10
1655700940000|2022-06-20 04:55:40|5920.52|5800.52|5916.56|5796.56|5920.73|5800.73|5916.56|5796.56|10
1655700950000|2022-06-20 04:55:50|5916.5|5796.5|5911.73|5791.73|5916.5|5796.5|5911.73|5791.73|10
1655700960000|2022-06-20 04:56:00|5911.77|5791.77|5910.59|5790.59|5911.77|5791.77|5909.98|5789.98|10
1655700970000|2022-06-20 04:56:10|5910.47|5790.47|5911.33|5791.33|5911.44|5791.44|5910.41|5790.41|10
1655700980000|2022-06-20 04:56:20|5911.81|5791.81|5908.23|5788.23|5911.81|5791.81|5908.23|5788.23|9
1655700990000|2022-06-20 04:56:30|5907.64|5787.64|5901.11|5781.11|5907.64|5787.64|5900.89|5780.89|10
1655701000000|2022-06-20 04:56:40|5901.06|5781.06|5899.61|5779.61|5901.3|5781.3|5899.44|5779.44|10
1655701010000|2022-06-20 04:56:50|5899.76|5779.76|5899.17|5779.17|5900.22|5780.22|5899.17|5779.17|10
1655701020000|2022-06-20 04:57:00|5898.95|5778.95|5900.53|5780.53|5900.53|5780.53|5898.71|5778.71|10
1655701030000|2022-06-20 04:57:10|5900.82|5780.82|5904.46|5784.46|5904.46|5784.46|5900.82|5780.82|10
1655701040000|2022-06-20 04:57:20|5904.06|5784.06|5906.93|5786.93|5906.93|5786.93|5903.85|5783.85|10
1655701050000|2022-06-20 04:57:30|5906.62|5786.62|5909.43|5789.43|5909.54|5789.54|5906.62|5786.62|10
1655701060000|2022-06-20 04:57:40|5909.83|5789.83|5911.7|5791.7|5911.7|5791.7|5909.55|5789.55|10
1655701070000|2022-06-20 04:57:50|5913.1|5793.1|5915.45|5795.45|5915.45|5795.45|5913.1|5793.1|10
1655701080000|2022-06-20 04:58:00|5915.4|5795.4|5914.5|5794.5|5915.4|5795.4|5914.43|5794.43|9
1655701090000|2022-06-20 04:58:10|5914.34|5794.34|5913.33|5793.33|5914.34|5794.34|5912.99|5792.99|10
1655701100000|2022-06-20 04:58:20|5912.76|5792.76|5912.44|5792.44|5913.1|5793.1|5912.44|5792.44|10
1655701110000|2022-06-20 04:58:30|5912.33|5792.33|5910.19|5790.19|5912.87|5792.87|5910.19|5790.19|10
1655701120000|2022-06-20 04:58:40|5910.42|5790.42|5908.3|5788.3|5910.42|5790.42|5908.3|5788.3|10
1655701130000|2022-06-20 04:58:50|5907.38|5787.38|5906.7|5786.7|5907.58|5787.58|5906.63|5786.63|10
1655701140000|2022-06-20 04:59:00|5906.39|5786.39|5906.54|5786.54|5906.95|5786.95|5906.33|5786.33|10
1655701150000|2022-06-20 04:59:10|5906.53|5786.53|5906.11|5786.11|5907.04|5787.04|5906.11|5786.11|10
1655701160000|2022-06-20 04:59:20|5907.4|5787.4|5906.91|5786.91|5908.53|5788.53|5905.82|5785.82|10
1655701170000|2022-06-20 04:59:30|5907.11|5787.11|5904.82|5784.82|5907.12|5787.12|5904.82|5784.82|10
1655701180000|2022-06-20 04:59:40|5904.83|5784.83|5905.6|5785.6|5905.78|5785.78|5904.82|5784.82|8
1655701190000|2022-06-20 04:59:50|5905.69|5785.69|5905.63|5785.63|5906.1|5786.1|5905.39|5785.39|10
1655701200000|2022-06-20 05:00:00|5905.55|5785.55|5902.41|5782.41|5905.55|5785.55|5902.41|5782.41|10
1655701210000|2022-06-20 05:00:10|5902.5|5782.5|5901.64|5781.64|5902.51|5782.51|5901.27|5781.27|10
1655701220000|2022-06-20 05:00:20|5901.62|5781.62|5900.32|5780.32|5901.62|5781.62|5900.27|5780.27|10
1655701230000|2022-06-20 05:00:30|5900.4|5780.4|5903.9|5783.9|5903.9|5783.9|5900.4|5780.4|10
1655701240000|2022-06-20 05:00:40|5904.5|5784.5|5905.86|5785.86|5905.86|5785.86|5904.5|5784.5|10
1655701250000|2022-06-20 05:00:50|5905.91|5785.91|5907|5787|5907|5787|5905.8|5785.8|10
1655701260000|2022-06-20 05:01:00|5906.88|5786.88|5907.62|5787.62|5908.25|5788.25|5906.75|5786.75|10
1655701270000|2022-06-20 05:01:10|5907.31|5787.31|5908.38|5788.38|5908.38|5788.38|5907.31|5787.31|10
1655701280000|2022-06-20 05:01:20|5908.48|5788.48|5909.16|5789.16|5909.27|5789.27|5908.48|5788.48|10
1655701290000|2022-06-20 05:01:30|5909.06|5789.06|5908.79|5788.79|5909.54|5789.54|5908.54|5788.54|10
1655701300000|2022-06-20 05:01:40|5908.72|5788.72|5907.97|5787.97|5908.72|5788.72|5907.97|5787.97|9
1655701310000|2022-06-20 05:01:50|5907.83|5787.83|5905.89|5785.89|5907.83|5787.83|5905.89|5785.89|10
1655701320000|2022-06-20 05:02:00|5905.97|5785.97|5905.63|5785.63|5905.97|5785.97|5905.3|5785.3|10
1655701330000|2022-06-20 05:02:10|5905.81|5785.81|5905.61|5785.61|5906.27|5786.27|5905.3|5785.3|9
1655701340000|2022-06-20 05:02:20|5904.91|5784.91|5905.51|5785.51|5905.61|5785.61|5903.53|5783.53|10
1655701350000|2022-06-20 05:02:30|5905.3|5785.3|5905|5785|5905.73|5785.73|5904.91|5784.91|9
1655701360000|2022-06-20 05:02:40|5905.06|5785.06|5906.25|5786.25|5906.25|5786.25|5905.06|5785.06|10
1655701370000|2022-06-20 05:02:50|5906.96|5786.96|5908.79|5788.79|5908.79|5788.79|5906.96|5786.96|10
1655701380000|2022-06-20 05:03:00|5909.01|5789.01|5909.67|5789.67|5909.67|5789.67|5908.97|5788.97|10
1655701390000|2022-06-20 05:03:10|5909.68|5789.68|5908.85|5788.85|5909.89|5789.89|5908.85|5788.85|10
1655701400000|2022-06-20 05:03:20|5909.05|5789.05|5909.04|5789.04|5909.23|5789.23|5908.58|5788.58|10
1655701410000|2022-06-20 05:03:30|5909.17|5789.17|5908.55|5788.55|5909.59|5789.59|5908.36|5788.36|9
1655701420000|2022-06-20 05:03:40|5908.4|5788.4|5906.06|5786.06|5908.4|5788.4|5906.06|5786.06|10
1655701430000|2022-06-20 05:03:50|5906.09|5786.09|5905.34|5785.34|5906.12|5786.12|5905.34|5785.34|10
1655701440000|2022-06-20 05:04:00|5905.41|5785.41|5904.85|5784.85|5905.61|5785.61|5904.85|5784.85|10
1655701450000|2022-06-20 05:04:10|5904.49|5784.49|5903.86|5783.86|5904.62|5784.62|5903.71|5783.71|10
1655701460000|2022-06-20 05:04:20|5903.82|5783.82|5903.36|5783.36|5903.82|5783.82|5903.33|5783.33|10
1655701470000|2022-06-20 05:04:30|5903.34|5783.34|5902.46|5782.46|5903.34|5783.34|5902.38|5782.38|10
1655701480000|2022-06-20 05:04:40|5902.45|5782.45|5902.67|5782.67|5903.05|5783.05|5902.45|5782.45|9
1655701490000|2022-06-20 05:04:50|5903.1|5783.1|5903.13|5783.13|5903.31|5783.31|5902.78|5782.78|10
1655701500000|2022-06-20 05:05:00|5903.56|5783.56|5904.23|5784.23|5904.59|5784.59|5903.56|5783.56|10
1655701510000|2022-06-20 05:05:10|5904.61|5784.61|5905.23|5785.23|5905.23|5785.23|5904.61|5784.61|10
1655701520000|2022-06-20 05:05:20|5905|5785|5904.9|5784.9|5905.38|5785.38|5904.88|5784.88|10
1655701530000|2022-06-20 05:05:30|5904.83|5784.83|5904.81|5784.81|5905.42|5785.42|5904.81|5784.81|10
1655701540000|2022-06-20 05:05:40|5905.11|5785.11|5904.95|5784.95|5905.15|5785.15|5904.86|5784.86|10
1655701550000|2022-06-20 05:05:50|5905.08|5785.08|5905.52|5785.52|5905.52|5785.52|5904.87|5784.87|9
1655701560000|2022-06-20 05:06:00|5905.08|5785.08|5906.68|5786.68|5906.68|5786.68|5905.08|5785.08|9
1655701570000|2022-06-20 05:06:10|5907.37|5787.37|5907.82|5787.82|5908.19|5788.19|5907.09|5787.09|10
1655701580000|2022-06-20 05:06:20|5908.39|5788.39|5910.1|5790.1|5910.1|5790.1|5908.39|5788.39|10
1655701590000|2022-06-20 05:06:30|5910.11|5790.11|5910.23|5790.23|5910.23|5790.23|5909.61|5789.61|10
1655701600000|2022-06-20 05:06:40|5910|5790|5909.94|5789.94|5910.06|5790.06|5909.31|5789.31|10
1655701610000|2022-06-20 05:06:50|5910.16|5790.16|5911.34|5791.34|5911.34|5791.34|5910.16|5790.16|10
1655701620000|2022-06-20 05:07:00|5911.47|5791.47|5910.89|5790.89|5911.52|5791.52|5910.89|5790.89|10
1655701630000|2022-06-20 05:07:10|5911|5791|5911.53|5791.53|5911.53|5791.53|5911|5791|9
1655701640000|2022-06-20 05:07:20|5911.55|5791.55|5911.94|5791.94|5912.1|5792.1|5911.46|5791.46|10
1655701650000|2022-06-20 05:07:30|5911.88|5791.88|5911.8|5791.8|5912.05|5792.05|5911.61|5791.61|10
1655701660000|2022-06-20 05:07:40|5911.88|5791.88|5912.28|5792.28|5912.28|5792.28|5911.82|5791.82|10
1655701670000|2022-06-20 05:07:50|5912.3|5792.3|5913.4|5793.4|5913.4|5793.4|5912.03|5792.03|8
1655701680000|2022-06-20 05:08:00|5913.53|5793.53|5915.38|5795.38|5915.38|5795.38|5913.53|5793.53|8
1655701690000|2022-06-20 05:08:10|5915.5|5795.5|5918.05|5798.05|5918.13|5798.13|5915.5|5795.5|10
1655701700000|2022-06-20 05:08:20|5917.98|5797.98|5919.43|5799.43|5919.56|5799.56|5917.98|5797.98|10
1655701710000|2022-06-20 05:08:30|5919.77|5799.77|5920.06|5800.06|5920.23|5800.23|5919.77|5799.77|10
1655701720000|2022-06-20 05:08:40|5920.01|5800.01|5919.95|5799.95|5920.33|5800.33|5919.95|5799.95|10
1655701730000|2022-06-20 05:08:50|5919.9|5799.9|5919.65|5799.65|5919.9|5799.9|5919.58|5799.58|10
1655701740000|2022-06-20 05:09:00|5919.29|5799.29|5919.42|5799.42|5919.42|5799.42|5918.99|5798.99|10
1655701750000|2022-06-20 05:09:10|5919.29|5799.29|5919.45|5799.45|5919.45|5799.45|5919.09|5799.09|10
1655701760000|2022-06-20 05:09:20|5919.39|5799.39|5920.04|5800.04|5920.15|5800.15|5919.31|5799.31|9
1655701770000|2022-06-20 05:09:30|5919.95|5799.95|5921.77|5801.77|5921.77|5801.77|5919.73|5799.73|10
1655701780000|2022-06-20 05:09:40|5922.03|5802.03|5922.97|5802.97|5922.97|5802.97|5922.03|5802.03|9
1655701790000|2022-06-20 05:09:50|5922.44|5802.44|5924.05|5804.05|5924.05|5804.05|5922.44|5802.44|9
1655701800000|2022-06-20 05:10:00|5924.4|5804.4|5924.6|5804.6|5924.8|5804.8|5924.24|5804.24|10
1655701810000|2022-06-20 05:10:10|5924.62|5804.62|5926.49|5806.49|5926.86|5806.86|5924.62|5804.62|10
1655701820000|2022-06-20 05:10:20|5926.82|5806.82|5926.34|5806.34|5928.34|5808.34|5926.34|5806.34|10
1655701830000|2022-06-20 05:10:30|5926.25|5806.25|5927.24|5807.24|5927.24|5807.24|5926.17|5806.17|10
1655701840000|2022-06-20 05:10:40|5927.34|5807.34|5927.34|5807.34|5927.92|5807.92|5927.27|5807.27|10
1655701850000|2022-06-20 05:10:50|5926.94|5806.94|5926.25|5806.25|5927.14|5807.14|5926.25|5806.25|10
1655701860000|2022-06-20 05:11:00|5925.89|5805.89|5924.9|5804.9|5925.92|5805.92|5924.83|5804.83|9
1655701870000|2022-06-20 05:11:10|5925.01|5805.01|5923.88|5803.88|5925.12|5805.12|5923.88|5803.88|9
1655701880000|2022-06-20 05:11:20|5923.97|5803.97|5923.56|5803.56|5923.97|5803.97|5923.53|5803.53|10
1655701890000|2022-06-20 05:11:30|5923.53|5803.53|5923.29|5803.29|5923.68|5803.68|5923.29|5803.29|10
1655701900000|2022-06-20 05:11:40|5923.24|5803.24|5923.08|5803.08|5923.29|5803.29|5923.06|5803.06|10
1655701910000|2022-06-20 05:11:50|5923.2|5803.2|5923.81|5803.81|5923.81|5803.81|5923.2|5803.2|10
1655701920000|2022-06-20 05:12:00|5923.87|5803.87|5924.32|5804.32|5924.32|5804.32|5923.79|5803.79|10
1655701930000|2022-06-20 05:12:10|5924.44|5804.44|5924.16|5804.16|5924.44|5804.44|5924.03|5804.03|9
1655701940000|2022-06-20 05:12:20|5924.27|5804.27|5924.35|5804.35|5924.5|5804.5|5924.04|5804.04|10
1655701950000|2022-06-20 05:12:30|5924.08|5804.08|5924.18|5804.18|5924.33|5804.33|5923.93|5803.93|10
1655701960000|2022-06-20 05:12:40|5924.25|5804.25|5922.88|5802.88|5924.28|5804.28|5922.88|5802.88|10
1655701970000|2022-06-20 05:12:50|5922.78|5802.78|5922.15|5802.15|5922.78|5802.78|5922.15|5802.15|10
1655701980000|2022-06-20 05:13:00|5922.18|5802.18|5921.86|5801.86|5922.18|5802.18|5921.79|5801.79|10
1655701990000|2022-06-20 05:13:10|5921.61|5801.61|5921.27|5801.27|5921.78|5801.78|5920.9|5800.9|10
1655702000000|2022-06-20 05:13:20|5921.1|5801.1|5921.28|5801.28|5921.29|5801.29|5921.1|5801.1|9
1655702010000|2022-06-20 05:13:30|5921.15|5801.15|5918.28|5798.28|5921.15|5801.15|5918.28|5798.28|10
1655702020000|2022-06-20 05:13:40|5918.29|5798.29|5918.25|5798.25|5918.54|5798.54|5918.24|5798.24|10
1655702030000|2022-06-20 05:13:50|5918.22|5798.22|5916.6|5796.6|5918.43|5798.43|5916.6|5796.6|9
1655702040000|2022-06-20 05:14:00|5916.29|5796.29|5913.45|5793.45|5916.35|5796.35|5913.45|5793.45|10
1655702050000|2022-06-20 05:14:10|5913.41|5793.41|5912.65|5792.65|5913.6|5793.6|5912.65|5792.65|10
1655702060000|2022-06-20 05:14:20|5912.35|5792.35|5911.14|5791.14|5912.35|5792.35|5911.14|5791.14|10
1655702070000|2022-06-20 05:14:30|5911.6|5791.6|5910.8|5790.8|5911.6|5791.6|5910.8|5790.8|10
1655702080000|2022-06-20 05:14:40|5911.04|5791.04|5912.1|5792.1|5912.1|5792.1|5911.04|5791.04|10
1655702090000|2022-06-20 05:14:50|5911.79|5791.79|5911.88|5791.88|5911.88|5791.88|5910.95|5790.95|10
1655702100000|2022-06-20 05:15:00|5911.66|5791.66|5914.67|5794.67|5914.67|5794.67|5911.66|5791.66|10
1655702110000|2022-06-20 05:15:10|5914.46|5794.46|5913.46|5793.46|5915.22|5795.22|5913.46|5793.46|10
1655702120000|2022-06-20 05:15:20|5914.15|5794.15|5914.94|5794.94|5914.96|5794.96|5913.44|5793.44|10
1655702130000|2022-06-20 05:15:30|5915.42|5795.42|5916.75|5796.75|5917.05|5797.05|5915.42|5795.42|10
1655702140000|2022-06-20 05:15:40|5916.8|5796.8|5918.56|5798.56|5918.56|5798.56|5916.8|5796.8|9
1655702150000|2022-06-20 05:15:50|5919.16|5799.16|5919.37|5799.37|5920.11|5800.11|5919.16|5799.16|10
1655702160000|2022-06-20 05:16:00|5919.69|5799.69|5916.87|5796.87|5919.69|5799.69|5916.87|5796.87|10
1655702170000|2022-06-20 05:16:10|5917.41|5797.41|5915.32|5795.32|5917.41|5797.41|5915.32|5795.32|8
1655702180000|2022-06-20 05:16:20|5914.2|5794.2|5913.15|5793.15|5914.87|5794.87|5913.15|5793.15|10
1655702190000|2022-06-20 05:16:30|5913.09|5793.09|5910.27|5790.27|5913.09|5793.09|5910.27|5790.27|8
1655702200000|2022-06-20 05:16:40|5909.72|5789.72|5900.1|5780.1|5909.72|5789.72|5900.1|5780.1|10
1655702210000|2022-06-20 05:16:50|5899.94|5779.94|5893.33|5773.33|5899.94|5779.94|5893.33|5773.33|10
1655702220000|2022-06-20 05:17:00|5892.61|5772.61|5890.97|5770.97|5893.03|5773.03|5890.97|5770.97|10
1655702230000|2022-06-20 05:17:10|5890.85|5770.85|5887.31|5767.31|5890.9|5770.9|5887.29|5767.29|10
1655702240000|2022-06-20 05:17:20|5886.57|5766.57|5886.9|5766.9|5887.27|5767.27|5886.04|5766.04|10
1655702250000|2022-06-20 05:17:30|5888.18|5768.18|5888.8|5768.8|5888.89|5768.89|5887.63|5767.63|10
1655702260000|2022-06-20 05:17:40|5888.48|5768.48|5887.43|5767.43|5888.73|5768.73|5887.43|5767.43|10
1655702270000|2022-06-20 05:17:50|5887.38|5767.38|5886.14|5766.14|5887.38|5767.38|5885.91|5765.91|10
1655702280000|2022-06-20 05:18:00|5886.27|5766.27|5886.25|5766.25|5886.27|5766.27|5885.68|5765.68|10
1655702290000|2022-06-20 05:18:10|5886.7|5766.7|5888.07|5768.07|5888.07|5768.07|5886.7|5766.7|10
1655702300000|2022-06-20 05:18:20|5888.24|5768.24|5888.95|5768.95|5888.95|5768.95|5887.59|5767.59|10
1655702310000|2022-06-20 05:18:30|5889.09|5769.09|5888.89|5768.89|5889.23|5769.23|5888.66|5768.66|10
1655702320000|2022-06-20 05:18:40|5888.86|5768.86|5887.1|5767.1|5888.86|5768.86|5887.1|5767.1|10
1655702330000|2022-06-20 05:18:50|5886.8|5766.8|5886|5766|5886.8|5766.8|5885.89|5765.89|9
1655702340000|2022-06-20 05:19:00|5885.85|5765.85|5884.09|5764.09|5885.85|5765.85|5884.09|5764.09|10
1655702350000|2022-06-20 05:19:10|5884.26|5764.26|5885.26|5765.26|5885.26|5765.26|5884.24|5764.24|10
1655702360000|2022-06-20 05:19:20|5885.51|5765.51|5886.05|5766.05|5886.37|5766.37|5885.51|5765.51|9
1655702370000|2022-06-20 05:19:30|5886.83|5766.83|5886.97|5766.97|5886.99|5766.99|5886.53|5766.53|9
1655702380000|2022-06-20 05:19:40|5886.85|5766.85|5887.48|5767.48|5887.77|5767.77|5886.7|5766.7|10
1655702390000|2022-06-20 05:19:50|5887.71|5767.71|5887.07|5767.07|5887.71|5767.71|5886.97|5766.97|9
1655702400000|2022-06-20 05:20:00|5887|5767|5887.62|5767.62|5887.63|5767.63|5887|5767|9
1655702410000|2022-06-20 05:20:10|5887.42|5767.42|5887.09|5767.09|5887.77|5767.77|5887.09|5767.09|10
1655702420000|2022-06-20 05:20:20|5887.08|5767.08|5886.52|5766.52|5887.24|5767.24|5886.52|5766.52|10
1655702430000|2022-06-20 05:20:30|5886.38|5766.38|5887.67|5767.67|5887.67|5767.67|5886.38|5766.38|10
1655702440000|2022-06-20 05:20:40|5887.94|5767.94|5889.12|5769.12|5889.12|5769.12|5887.77|5767.77|10
1655702450000|2022-06-20 05:20:50|5889|5769|5888.64|5768.64|5889.29|5769.29|5888.64|5768.64|10
1655702460000|2022-06-20 05:21:00|5888.8|5768.8|5888.71|5768.71|5888.8|5768.8|5888.21|5768.21|10
1655702470000|2022-06-20 05:21:10|5888.78|5768.78|5888.84|5768.84|5888.97|5768.97|5888.05|5768.05|10
1655702480000|2022-06-20 05:21:20|5888.6|5768.6|5888.57|5768.57|5888.68|5768.68|5888.34|5768.34|10
1655702490000|2022-06-20 05:21:30|5888.48|5768.48|5889.62|5769.62|5889.65|5769.65|5888.48|5768.48|10
1655702500000|2022-06-20 05:21:40|5890.08|5770.08|5892.94|5772.94|5892.94|5772.94|5890.08|5770.08|10
1655702510000|2022-06-20 05:21:50|5893.17|5773.17|5894.21|5774.21|5894.34|5774.34|5893.17|5773.17|10
1655702520000|2022-06-20 05:22:00|5894.5|5774.5|5894.48|5774.48|5894.5|5774.5|5893.94|5773.94|10
1655702530000|2022-06-20 05:22:10|5894.39|5774.39|5895.23|5775.23|5895.35|5775.35|5894.39|5774.39|9
1655702540000|2022-06-20 05:22:20|5895.21|5775.21|5894.93|5774.93|5895.74|5775.74|5894.91|5774.91|9
1655702550000|2022-06-20 05:22:30|5895.07|5775.07|5894.67|5774.67|5895.07|5775.07|5894.63|5774.63|10
1655702560000|2022-06-20 05:22:40|5894.69|5774.69|5894.59|5774.59|5894.75|5774.75|5894.43|5774.43|10
1655702570000|2022-06-20 05:22:50|5894.46|5774.46|5893.57|5773.57|5894.46|5774.46|5893.57|5773.57|10
1655702580000|2022-06-20 05:23:00|5893.67|5773.67|5893.73|5773.73|5893.83|5773.83|5893.05|5773.05|10
1655702590000|2022-06-20 05:23:10|5893.94|5773.94|5893.49|5773.49|5894.26|5774.26|5893.49|5773.49|9
1655702600000|2022-06-20 05:23:20|5893.42|5773.42|5892.89|5772.89|5893.47|5773.47|5892.72|5772.72|10
1655702610000|2022-06-20 05:23:30|5892.98|5772.98|5893|5773|5893.2|5773.2|5892.75|5772.75|10
1655702620000|2022-06-20 05:23:40|5892.89|5772.89|5892.99|5772.99|5892.99|5772.99|5892.61|5772.61|10
1655702630000|2022-06-20 05:23:50|5892.81|5772.81|5893.55|5773.55|5893.55|5773.55|5892.81|5772.81|9
1655702640000|2022-06-20 05:24:00|5893.84|5773.84|5893.98|5773.98|5893.98|5773.98|5893.27|5773.27|10
1655702650000|2022-06-20 05:24:10|5892.74|5772.74|5893.88|5773.88|5894.06|5774.06|5892.74|5772.74|10
1655702660000|2022-06-20 05:24:20|5893.71|5773.71|5893.6|5773.6|5893.95|5773.95|5893.57|5773.57|10
1655702670000|2022-06-20 05:24:30|5893.59|5773.59|5894.67|5774.67|5894.67|5774.67|5893.59|5773.59|10
1655702680000|2022-06-20 05:24:40|5894.89|5774.89|5894.94|5774.94|5894.94|5774.94|5894.64|5774.64|10
1655702690000|2022-06-20 05:24:50|5894.86|5774.86|5894.47|5774.47|5894.92|5774.92|5894.44|5774.44|10
1655702700000|2022-06-20 05:25:00|5894.52|5774.52|5894.26|5774.26|5894.88|5774.88|5894.26|5774.26|10
1655702710000|2022-06-20 05:25:10|5894.1|5774.1|5890.56|5770.56|5894.1|5774.1|5890.56|5770.56|10
1655702720000|2022-06-20 05:25:20|5890.68|5770.68|5889.62|5769.62|5890.68|5770.68|5889.21|5769.21|10
1655702730000|2022-06-20 05:25:30|5888.84|5768.84|5886.51|5766.51|5889.67|5769.67|5886.32|5766.32|10
1655702740000|2022-06-20 05:25:40|5886.24|5766.24|5882.96|5762.96|5886.24|5766.24|5882.96|5762.96|9
1655702750000|2022-06-20 05:25:50|5882.85|5762.85|5881.34|5761.34|5883|5763|5881.3|5761.3|10
1655702760000|2022-06-20 05:26:00|5881.47|5761.47|5879.29|5759.29|5881.47|5761.47|5879.29|5759.29|10
1655702770000|2022-06-20 05:26:10|5878.35|5758.35|5877.85|5757.85|5878.46|5758.46|5876.81|5756.81|10
1655702780000|2022-06-20 05:26:20|5878.17|5758.17|5877.57|5757.57|5878.17|5758.17|5877.52|5757.52|9
1655702790000|2022-06-20 05:26:30|5877.5|5757.5|5877.41|5757.41|5877.5|5757.5|5877.29|5757.29|10
1655702800000|2022-06-20 05:26:40|5877.46|5757.46|5880.34|5760.34|5880.39|5760.39|5877.46|5757.46|10
1655702810000|2022-06-20 05:26:50|5878.65|5758.65|5881.08|5761.08|5881.08|5761.08|5878.65|5758.65|10
1655702820000|2022-06-20 05:27:00|5881.35|5761.35|5881.18|5761.18|5882.28|5762.28|5881.18|5761.18|10
1655702830000|2022-06-20 05:27:10|5881.44|5761.44|5882.51|5762.51|5883.04|5763.04|5881.44|5761.44|10
1655702840000|2022-06-20 05:27:20|5882.68|5762.68|5882.64|5762.64|5882.77|5762.77|5882.28|5762.28|10
1655702850000|2022-06-20 05:27:30|5882.48|5762.48|5883.52|5763.52|5883.52|5763.52|5882.36|5762.36|10
1655702860000|2022-06-20 05:27:40|5883.51|5763.51|5883.35|5763.35|5883.64|5763.64|5883.35|5763.35|7
1655702870000|2022-06-20 05:27:50|5883.43|5763.43|5883.48|5763.48|5883.48|5763.48|5883.06|5763.06|10
1655702880000|2022-06-20 05:28:00|5884.11|5764.11|5885|5765|5885|5765|5884.11|5764.11|10
1655702890000|2022-06-20 05:28:10|5885.23|5765.23|5887.38|5767.38|5887.38|5767.38|5885.23|5765.23|10
1655702900000|2022-06-20 05:28:20|5887.15|5767.15|5888.55|5768.55|5888.65|5768.65|5887.15|5767.15|10
1655702910000|2022-06-20 05:28:30|5888.7|5768.7|5888.25|5768.25|5889.38|5769.38|5888.25|5768.25|10
1655702920000|2022-06-20 05:28:40|5887.78|5767.78|5888.11|5768.11|5888.22|5768.22|5887.48|5767.48|10
1655702930000|2022-06-20 05:28:50|5888.04|5768.04|5887.72|5767.72|5888.04|5768.04|5887.37|5767.37|10
1655702940000|2022-06-20 05:29:00|5887.56|5767.56|5886.82|5766.82|5887.56|5767.56|5886.72|5766.72|10
1655702950000|2022-06-20 05:29:10|5886.6|5766.6|5888.26|5768.26|5888.26|5768.26|5886.6|5766.6|10
1655702960000|2022-06-20 05:29:20|5888.05|5768.05|5887.74|5767.74|5888.12|5768.12|5887.29|5767.29|10
1655702970000|2022-06-20 05:29:30|5888.65|5768.65|5890.53|5770.53|5890.53|5770.53|5888.65|5768.65|10
1655702980000|2022-06-20 05:29:40|5890.79|5770.79|5892.68|5772.68|5892.68|5772.68|5890.3|5770.3|10
1655702990000|2022-06-20 05:29:50|5893.16|5773.16|5894.39|5774.39|5894.42|5774.42|5893.16|5773.16|9
1655703000000|2022-06-20 05:30:00|5894.21|5774.21|5894.86|5774.86|5895.29|5775.29|5894.21|5774.21|10
1655703010000|2022-06-20 05:30:10|5894.66|5774.66|5892.82|5772.82|5894.66|5774.66|5892.82|5772.82|10
1655703020000|2022-06-20 05:30:20|5892.29|5772.29|5893.28|5773.28|5893.29|5773.29|5891.87|5771.87|9
1655703030000|2022-06-20 05:30:30|5893.72|5773.72|5895.93|5775.93|5896.11|5776.11|5893.71|5773.71|10
1655703040000|2022-06-20 05:30:40|5896.23|5776.23|5896.58|5776.58|5896.62|5776.62|5895.47|5775.47|9
1655703050000|2022-06-20 05:30:50|5896.36|5776.36|5895.85|5775.85|5896.38|5776.38|5895.85|5775.85|10
1655703060000|2022-06-20 05:31:00|5895.78|5775.78|5894.3|5774.3|5895.78|5775.78|5894.3|5774.3|10
1655703070000|2022-06-20 05:31:10|5893.94|5773.94|5894.57|5774.57|5894.81|5774.81|5893.94|5773.94|10
1655703080000|2022-06-20 05:31:20|5894.2|5774.2|5893.2|5773.2|5894.35|5774.35|5893.2|5773.2|10
1655703090000|2022-06-20 05:31:30|5893.06|5773.06|5892.27|5772.27|5893.29|5773.29|5892.22|5772.22|9
1655703100000|2022-06-20 05:31:40|5891.94|5771.94|5891.32|5771.32|5892.07|5772.07|5890.91|5770.91|10
1655703110000|2022-06-20 05:31:50|5891.04|5771.04|5886.9|5766.9|5891.04|5771.04|5886.9|5766.9|10
1655703120000|2022-06-20 05:32:00|5887.35|5767.35|5886.56|5766.56|5887.35|5767.35|5886.01|5766.01|10
1655703130000|2022-06-20 05:32:10|5886.62|5766.62|5882.31|5762.31|5886.62|5766.62|5882.31|5762.31|10
1655703140000|2022-06-20 05:32:20|5882.13|5762.13|5882.68|5762.68|5882.85|5762.85|5882.13|5762.13|10
1655703150000|2022-06-20 05:32:30|5882.55|5762.55|5883.4|5763.4|5883.4|5763.4|5882.25|5762.25|10
1655703160000|2022-06-20 05:32:40|5882.63|5762.63|5882.65|5762.65|5883.36|5763.36|5882.55|5762.55|10
1655703170000|2022-06-20 05:32:50|5882.81|5762.81|5884|5764|5884.1|5764.1|5882.81|5762.81|10
1655703180000|2022-06-20 05:33:00|5885.2|5765.2|5893.7|5773.7|5894.99|5774.99|5885.2|5765.2|10
1655703190000|2022-06-20 05:33:10|5894.13|5774.13|5900.29|5780.29|5900.29|5780.29|5894.13|5774.13|10
1655703200000|2022-06-20 05:33:20|5901.24|5781.24|5901.32|5781.32|5901.48|5781.48|5900.41|5780.41|9
1655703210000|2022-06-20 05:33:30|5901.05|5781.05|5902.44|5782.44|5902.44|5782.44|5901.05|5781.05|10
1655703220000|2022-06-20 05:33:40|5902.58|5782.58|5902.38|5782.38|5902.86|5782.86|5902.26|5782.26|10
1655703230000|2022-06-20 05:33:50|5902.56|5782.56|5903.06|5783.06|5903.2|5783.2|5902.56|5782.56|9
1655703240000|2022-06-20 05:34:00|5902.99|5782.99|5903.23|5783.23|5903.42|5783.42|5902.98|5782.98|10
1655703250000|2022-06-20 05:34:10|5903.13|5783.13|5902.38|5782.38|5903.29|5783.29|5902.18|5782.18|9
1655703260000|2022-06-20 05:34:20|5902.45|5782.45|5900.04|5780.04|5902.45|5782.45|5900.04|5780.04|9
1655703270000|2022-06-20 05:34:30|5900.2|5780.2|5898.48|5778.48|5900.2|5780.2|5898.48|5778.48|10
1655703280000|2022-06-20 05:34:40|5898.61|5778.61|5898.92|5778.92|5898.97|5778.97|5897.78|5777.78|10
1655703290000|2022-06-20 05:34:50|5898.81|5778.81|5900.6|5780.6|5900.72|5780.72|5898.75|5778.75|10
1655703300000|2022-06-20 05:35:00|5900.78|5780.78|5902.1|5782.1|5902.1|5782.1|5900.74|5780.74|10
1655703310000|2022-06-20 05:35:10|5901.87|5781.87|5902.97|5782.97|5903.19|5783.19|5901.87|5781.87|10
1655703320000|2022-06-20 05:35:20|5903.36|5783.36|5902.69|5782.69|5903.36|5783.36|5902.69|5782.69|10
1655703330000|2022-06-20 05:35:30|5902.61|5782.61|5902.61|5782.61|5902.67|5782.67|5902.54|5782.54|8
1655703340000|2022-06-20 05:35:40|5902.62|5782.62|5902.3|5782.3|5902.78|5782.78|5901.91|5781.91|9
1655703350000|2022-06-20 05:35:50|5902.31|5782.31|5902.49|5782.49|5902.55|5782.55|5902.1|5782.1|10
1655703360000|2022-06-20 05:36:00|5902.83|5782.83|5904.04|5784.04|5904.11|5784.11|5902.83|5782.83|10
1655703370000|2022-06-20 05:36:10|5903.8|5783.8|5902.94|5782.94|5904.11|5784.11|5902.94|5782.94|10
1655703380000|2022-06-20 05:36:20|5902.7|5782.7|5903.21|5783.21|5903.66|5783.66|5902.7|5782.7|10
1655703390000|2022-06-20 05:36:30|5902.86|5782.86|5902|5782|5902.86|5782.86|5901.9|5781.9|10
1655703400000|2022-06-20 05:36:40|5901.53|5781.53|5902.12|5782.12|5902.12|5782.12|5901|5781|9
1655703410000|2022-06-20 05:36:50|5901.99|5781.99|5902.5|5782.5|5902.72|5782.72|5901.91|5781.91|10
1655703420000|2022-06-20 05:37:00|5902.83|5782.83|5903.2|5783.2|5903.2|5783.2|5902.19|5782.19|10
1655703430000|2022-06-20 05:37:10|5903.04|5783.04|5902.69|5782.69|5903.04|5783.04|5902.4|5782.4|10
1655703440000|2022-06-20 05:37:20|5902.63|5782.63|5903.33|5783.33|5903.33|5783.33|5902.63|5782.63|10
1655703450000|2022-06-20 05:37:30|5903.32|5783.32|5903.53|5783.53|5903.58|5783.58|5902.64|5782.64|10
1655703460000|2022-06-20 05:37:40|5902.47|5782.47|5905.61|5785.61|5905.61|5785.61|5902.47|5782.47|10
1655703470000|2022-06-20 05:37:50|5906.43|5786.43|5910.59|5790.59|5910.59|5790.59|5906.43|5786.43|9
1655703480000|2022-06-20 05:38:00|5911.28|5791.28|5911.09|5791.09|5912.77|5792.77|5911.09|5791.09|10
1655703490000|2022-06-20 05:38:10|5911.44|5791.44|5911.6|5791.6|5911.6|5791.6|5911.08|5791.08|9
1655703500000|2022-06-20 05:38:20|5911.63|5791.63|5912.36|5792.36|5912.5|5792.5|5911.63|5791.63|8
1655703510000|2022-06-20 05:38:30|5912.61|5792.61|5913.34|5793.34|5913.34|5793.34|5912.61|5792.61|10
1655703520000|2022-06-20 05:38:40|5913.09|5793.09|5913.21|5793.21|5913.61|5793.61|5912.98|5792.98|9
1655703530000|2022-06-20 05:38:50|5912.74|5792.74|5912.04|5792.04|5912.74|5792.74|5911.87|5791.87|10
1655703540000|2022-06-20 05:39:00|5911.97|5791.97|5911.93|5791.93|5911.97|5791.97|5911.75|5791.75|10
1655703550000|2022-06-20 05:39:10|5911.68|5791.68|5912.14|5792.14|5912.18|5792.18|5911.67|5791.67|9
1655703560000|2022-06-20 05:39:20|5911.67|5791.67|5911.23|5791.23|5912.03|5792.03|5910.58|5790.58|10
1655703570000|2022-06-20 05:39:30|5910.98|5790.98|5910.66|5790.66|5911.16|5791.16|5910.66|5790.66|9
1655703580000|2022-06-20 05:39:40|5911.01|5791.01|5911.06|5791.06|5911.06|5791.06|5910.41|5790.41|9
1655703590000|2022-06-20 05:39:50|5910.77|5790.77|5911.75|5791.75|5911.75|5791.75|5910.45|5790.45|10
1655703600000|2022-06-20 05:40:00|5911.24|5791.24|5913.5|5793.5|5913.5|5793.5|5911.24|5791.24|10
1655703610000|2022-06-20 05:40:10|5913.08|5793.08|5914.2|5794.2|5914.74|5794.74|5913.08|5793.08|10
1655703620000|2022-06-20 05:40:20|5913.99|5793.99|5914.66|5794.66|5914.81|5794.81|5913.97|5793.97|10
1655703630000|2022-06-20 05:40:30|5914.79|5794.79|5914.96|5794.96|5915.55|5795.55|5914.78|5794.78|9
1655703640000|2022-06-20 05:40:40|5915.57|5795.57|5917.71|5797.71|5917.71|5797.71|5915.57|5795.57|9
1655703650000|2022-06-20 05:40:50|5917.59|5797.59|5920.95|5800.95|5920.95|5800.95|5917.54|5797.54|10
1655703660000|2022-06-20 05:41:00|5921.25|5801.25|5923.26|5803.26|5923.26|5803.26|5921.25|5801.25|10
1655703670000|2022-06-20 05:41:10|5923.23|5803.23|5923.12|5803.12|5923.26|5803.26|5922.8|5802.8|10
1655703680000|2022-06-20 05:41:20|5922.64|5802.64|5922.51|5802.51|5923.18|5803.18|5922.28|5802.28|9
1655703690000|2022-06-20 05:41:30|5922.35|5802.35|5922.23|5802.23|5922.51|5802.51|5922.04|5802.04|9
1655703700000|2022-06-20 05:41:40|5922.27|5802.27|5921.98|5801.98|5922.33|5802.33|5921.76|5801.76|10
1655703710000|2022-06-20 05:41:50|5921.79|5801.79|5921.89|5801.89|5922.49|5802.49|5921.79|5801.79|10
1655703720000|2022-06-20 05:42:00|5922|5802|5922.9|5802.9|5922.93|5802.93|5922|5802|10
1655703730000|2022-06-20 05:42:10|5922.94|5802.94|5922.84|5802.84|5922.95|5802.95|5922.66|5802.66|10
1655703740000|2022-06-20 05:42:20|5922.63|5802.63|5922.34|5802.34|5922.92|5802.92|5922.34|5802.34|10
1655703750000|2022-06-20 05:42:30|5922.99|5802.99|5922.08|5802.08|5923.08|5803.08|5922.08|5802.08|10
1655703760000|2022-06-20 05:42:40|5922.23|5802.23|5921.02|5801.02|5922.23|5802.23|5921.02|5801.02|10
1655703770000|2022-06-20 05:42:50|5921.04|5801.04|5920.61|5800.61|5921.04|5801.04|5920.51|5800.51|10
1655703780000|2022-06-20 05:43:00|5920.19|5800.19|5919.99|5799.99|5920.34|5800.34|5919.99|5799.99|10
1655703790000|2022-06-20 05:43:10|5919.85|5799.85|5920.42|5800.42|5920.46|5800.46|5919.85|5799.85|9
1655703800000|2022-06-20 05:43:20|5920.37|5800.37|5920.55|5800.55|5920.56|5800.56|5920.33|5800.33|9
1655703810000|2022-06-20 05:43:30|5920.63|5800.63|5921.74|5801.74|5921.74|5801.74|5920.63|5800.63|10
1655703820000|2022-06-20 05:43:40|5921.71|5801.71|5921.43|5801.43|5921.75|5801.75|5921.07|5801.07|10
1655703830000|2022-06-20 05:43:50|5921.21|5801.21|5921.8|5801.8|5921.89|5801.89|5921.21|5801.21|10
1655703840000|2022-06-20 05:44:00|5921.79|5801.79|5921.44|5801.44|5921.79|5801.79|5921.13|5801.13|9
1655703850000|2022-06-20 05:44:10|5921.27|5801.27|5921.35|5801.35|5921.35|5801.35|5920.8|5800.8|10
1655703860000|2022-06-20 05:44:20|5921.06|5801.06|5920.36|5800.36|5921.06|5801.06|5920.36|5800.36|10
1655703870000|2022-06-20 05:44:30|5920.27|5800.27|5920.2|5800.2|5920.51|5800.51|5920.05|5800.05|10
1655703880000|2022-06-20 05:44:40|5920.05|5800.05|5920.21|5800.21|5920.4|5800.4|5919.73|5799.73|10
1655703890000|2022-06-20 05:44:50|5920.24|5800.24|5919.9|5799.9|5920.24|5800.24|5919.81|5799.81|9
1655703900000|2022-06-20 05:45:00|5920.2|5800.2|5920.39|5800.39|5920.74|5800.74|5920.2|5800.2|10
1655703910000|2022-06-20 05:45:10|5920.47|5800.47|5922.07|5802.07|5922.07|5802.07|5920.37|5800.37|9
1655703920000|2022-06-20 05:45:20|5922.03|5802.03|5922.89|5802.89|5922.89|5802.89|5922.03|5802.03|9
1655703930000|2022-06-20 05:45:30|5923.05|5803.05|5922.99|5802.99|5923.69|5803.69|5922.66|5802.66|10
1655703940000|2022-06-20 05:45:40|5922.86|5802.86|5920.62|5800.62|5923.79|5803.79|5920.62|5800.62|10
1655703950000|2022-06-20 05:45:50|5921.54|5801.54|5919.03|5799.03|5921.65|5801.65|5919.03|5799.03|10
1655703960000|2022-06-20 05:46:00|5918.73|5798.73|5918.89|5798.89|5919.04|5799.04|5918.44|5798.44|10
1655703970000|2022-06-20 05:46:10|5919.23|5799.23|5919.7|5799.7|5919.7|5799.7|5919.14|5799.14|10
1655703980000|2022-06-20 05:46:20|5919.65|5799.65|5919.74|5799.74|5919.74|5799.74|5919.43|5799.43|10
1655703990000|2022-06-20 05:46:30|5919.89|5799.89|5919.89|5799.89|5920.31|5800.31|5919.89|5799.89|10
1655704000000|2022-06-20 05:46:40|5919.93|5799.93|5919.23|5799.23|5919.93|5799.93|5919.02|5799.02|8
1655704010000|2022-06-20 05:46:50|5919.12|5799.12|5920.84|5800.84|5920.84|5800.84|5919|5799|10
1655704020000|2022-06-20 05:47:00|5920.69|5800.69|5921.57|5801.57|5921.75|5801.75|5920.69|5800.69|9
1655704030000|2022-06-20 05:47:10|5921.56|5801.56|5922.14|5802.14|5922.27|5802.27|5921.56|5801.56|10
1655704040000|2022-06-20 05:47:20|5921.99|5801.99|5921.86|5801.86|5922.32|5802.32|5921.86|5801.86|10
1655704050000|2022-06-20 05:47:30|5922.21|5802.21|5923.03|5803.03|5923.03|5803.03|5922.17|5802.17|9
1655704060000|2022-06-20 05:47:40|5922.91|5802.91|5923.16|5803.16|5923.21|5803.21|5922.84|5802.84|10
1655704070000|2022-06-20 05:47:50|5923.14|5803.14|5923.17|5803.17|5923.75|5803.75|5923.14|5803.14|10
1655704080000|2022-06-20 05:48:00|5923.34|5803.34|5923.76|5803.76|5923.76|5803.76|5922.99|5802.99|9
1655704090000|2022-06-20 05:48:10|5923.5|5803.5|5924.48|5804.48|5924.5|5804.5|5923.5|5803.5|10
1655704100000|2022-06-20 05:48:20|5924.5|5804.5|5924.9|5804.9|5925.03|5805.03|5924.29|5804.29|10
1655704110000|2022-06-20 05:48:30|5925.23|5805.23|5925.58|5805.58|5925.74|5805.74|5925.23|5805.23|9
1655704120000|2022-06-20 05:48:40|5925.45|5805.45|5925.98|5805.98|5926.11|5806.11|5925.23|5805.23|10
1655704130000|2022-06-20 05:48:50|5926.04|5806.04|5926.5|5806.5|5926.66|5806.66|5926.04|5806.04|10
1655704140000|2022-06-20 05:49:00|5926.86|5806.86|5926.63|5806.63|5926.99|5806.99|5926.63|5806.63|9
1655704150000|2022-06-20 05:49:10|5926.57|5806.57|5926.47|5806.47|5926.67|5806.67|5926.47|5806.47|9
1655704160000|2022-06-20 05:49:20|5926.16|5806.16|5924.87|5804.87|5926.29|5806.29|5924.87|5804.87|9
1655704170000|2022-06-20 05:49:30|5924.71|5804.71|5924.19|5804.19|5925.15|5805.15|5924.19|5804.19|10
1655704180000|2022-06-20 05:49:40|5924.21|5804.21|5924.93|5804.93|5924.93|5804.93|5924.21|5804.21|10
1655704190000|2022-06-20 05:49:50|5924.56|5804.56|5923.78|5803.78|5924.56|5804.56|5923.62|5803.62|10
1655704200000|2022-06-20 05:50:00|5923.81|5803.81|5923.7|5803.7|5923.88|5803.88|5923.52|5803.52|8
1655704210000|2022-06-20 05:50:10|5923.58|5803.58|5923.43|5803.43|5923.75|5803.75|5923.31|5803.31|10
1655704220000|2022-06-20 05:50:20|5923.58|5803.58|5923.07|5803.07|5923.62|5803.62|5922.87|5802.87|10
1655704230000|2022-06-20 05:50:30|5923.45|5803.45|5926.19|5806.19|5926.41|5806.41|5923.45|5803.45|10
1655704240000|2022-06-20 05:50:40|5926.38|5806.38|5926.04|5806.04|5926.8|5806.8|5926.04|5806.04|9
1655704250000|2022-06-20 05:50:50|5926.44|5806.44|5925.99|5805.99|5926.97|5806.97|5925.78|5805.78|10
1655704260000|2022-06-20 05:51:00|5926.32|5806.32|5929.46|5809.46|5929.46|5809.46|5926.32|5806.32|9
1655704270000|2022-06-20 05:51:10|5929.23|5809.23|5930.04|5810.04|5930.15|5810.15|5929.12|5809.12|10
1655704280000|2022-06-20 05:51:20|5930.08|5810.08|5932.72|5812.72|5932.72|5812.72|5930.08|5810.08|10
1655704290000|2022-06-20 05:51:30|5932.84|5812.84|5936.66|5816.66|5936.66|5816.66|5932.84|5812.84|10
1655704300000|2022-06-20 05:51:40|5937.43|5817.43|5939.91|5819.91|5940.03|5820.03|5936.75|5816.75|10
1655704310000|2022-06-20 05:51:50|5940.06|5820.06|5943.08|5823.08|5943.08|5823.08|5939.59|5819.59|10
1655704320000|2022-06-20 05:52:00|5944.13|5824.13|5951.59|5831.59|5951.59|5831.59|5944.13|5824.13|10
1655704330000|2022-06-20 05:52:10|5952.42|5832.42|5954.98|5834.98|5954.98|5834.98|5952.42|5832.42|10
1655704340000|2022-06-20 05:52:20|5956.51|5836.51|5957.87|5837.87|5958.19|5838.19|5956.48|5836.48|10
1655704350000|2022-06-20 05:52:30|5957.33|5837.33|5956.7|5836.7|5957.71|5837.71|5956.7|5836.7|10
1655704360000|2022-06-20 05:52:40|5956.75|5836.75|5955.43|5835.43|5956.75|5836.75|5955.43|5835.43|10
1655704370000|2022-06-20 05:52:50|5955.48|5835.48|5954.4|5834.4|5955.78|5835.78|5953.86|5833.86|10
1655704380000|2022-06-20 05:53:00|5955.4|5835.4|5956.39|5836.39|5956.49|5836.49|5955.4|5835.4|10
1655704390000|2022-06-20 05:53:10|5956.43|5836.43|5956.8|5836.8|5956.9|5836.9|5956.28|5836.28|10
1655704400000|2022-06-20 05:53:20|5956.4|5836.4|5957.23|5837.23|5957.27|5837.27|5956.4|5836.4|10
1655704410000|2022-06-20 05:53:30|5957.14|5837.14|5956.67|5836.67|5957.63|5837.63|5956.67|5836.67|10
1655704420000|2022-06-20 05:53:40|5956.28|5836.28|5956.23|5836.23|5956.89|5836.89|5956.1|5836.1|10
1655704430000|2022-06-20 05:53:50|5956.28|5836.28|5957.51|5837.51|5957.51|5837.51|5956.28|5836.28|9
1655704440000|2022-06-20 05:54:00|5957.6|5837.6|5957.66|5837.66|5958.48|5838.48|5957.22|5837.22|10
1655704450000|2022-06-20 05:54:10|5957.84|5837.84|5960.19|5840.19|5960.19|5840.19|5957.7|5837.7|10
1655704460000|2022-06-20 05:54:20|5960.05|5840.05|5960.24|5840.24|5960.36|5840.36|5959.91|5839.91|10
1655704470000|2022-06-20 05:54:30|5960.13|5840.13|5959.38|5839.38|5960.43|5840.43|5959.31|5839.31|10
1655704480000|2022-06-20 05:54:40|5959.04|5839.04|5958.94|5838.94|5959.07|5839.07|5958.69|5838.69|10
1655704490000|2022-06-20 05:54:50|5958.97|5838.97|5958.66|5838.66|5959.32|5839.32|5958.56|5838.56|10
1655704500000|2022-06-20 05:55:00|5958.82|5838.82|5959.64|5839.64|5959.64|5839.64|5958.82|5838.82|10
1655704510000|2022-06-20 05:55:10|5959.07|5839.07|5958.45|5838.45|5959.33|5839.33|5958.45|5838.45|9
1655704520000|2022-06-20 05:55:20|5958.57|5838.57|5957.83|5837.83|5958.57|5838.57|5957.12|5837.12|10
1655704530000|2022-06-20 05:55:30|5957|5837|5956.52|5836.52|5957|5837|5956.29|5836.29|9
1655704540000|2022-06-20 05:55:40|5956.59|5836.59|5956.71|5836.71|5957|5837|5956.09|5836.09|10
1655704550000|2022-06-20 05:55:50|5956.85|5836.85|5957.77|5837.77|5957.77|5837.77|5956.35|5836.35|10
1655704560000|2022-06-20 05:56:00|5957.91|5837.91|5958.33|5838.33|5958.33|5838.33|5957.85|5837.85|10
1655704570000|2022-06-20 05:56:10|5957.95|5837.95|5958.01|5838.01|5958.48|5838.48|5957.95|5837.95|10
1655704580000|2022-06-20 05:56:20|5958.48|5838.48|5957.74|5837.74|5958.48|5838.48|5957.52|5837.52|10
1655704590000|2022-06-20 05:56:30|5958.46|5838.46|5958.03|5838.03|5958.46|5838.46|5957.93|5837.93|10
1655704600000|2022-06-20 05:56:40|5957.82|5837.82|5957.79|5837.79|5958.14|5838.14|5957.37|5837.37|10
1655704610000|2022-06-20 05:56:50|5957.45|5837.45|5958.46|5838.46|5958.46|5838.46|5957.23|5837.23|10
1655704620000|2022-06-20 05:57:00|5958.51|5838.51|5960.3|5840.3|5960.3|5840.3|5957.87|5837.87|10
1655704630000|2022-06-20 05:57:10|5959.12|5839.12|5958.93|5838.93|5960.18|5840.18|5958.93|5838.93|10
1655704640000|2022-06-20 05:57:20|5959.48|5839.48|5960.95|5840.95|5960.95|5840.95|5958.81|5838.81|10
1655704650000|2022-06-20 05:57:30|5961.14|5841.14|5968.5|5848.5|5968.5|5848.5|5961.14|5841.14|10
1655704660000|2022-06-20 05:57:40|5967.97|5847.97|5970.61|5850.61|5970.61|5850.61|5967.97|5847.97|10
1655704670000|2022-06-20 05:57:50|5970.52|5850.52|5972.27|5852.27|5972.27|5852.27|5970.52|5850.52|10
1655704680000|2022-06-20 05:58:00|5972.57|5852.57|5973.02|5853.02|5973.02|5853.02|5972.33|5852.33|10
1655704690000|2022-06-20 05:58:10|5973|5853|5971.62|5851.62|5973.1|5853.1|5971.62|5851.62|10
1655704700000|2022-06-20 05:58:20|5971.38|5851.38|5968.5|5848.5|5971.38|5851.38|5968.44|5848.44|10
1655704710000|2022-06-20 05:58:30|5968.44|5848.44|5966.58|5846.58|5968.44|5848.44|5966.58|5846.58|10
1655704720000|2022-06-20 05:58:40|5966.47|5846.47|5966.21|5846.21|5966.47|5846.47|5965.7|5845.7|9
1655704730000|2022-06-20 05:58:50|5966.75|5846.75|5967.38|5847.38|5967.38|5847.38|5966.27|5846.27|10
1655704740000|2022-06-20 05:59:00|5967.47|5847.47|5968.75|5848.75|5968.86|5848.86|5967.43|5847.43|10
1655704750000|2022-06-20 05:59:10|5968.89|5848.89|5967.8|5847.8|5968.89|5848.89|5967.8|5847.8|10
1655704760000|2022-06-20 05:59:20|5967.43|5847.43|5966.92|5846.92|5967.53|5847.53|5966.92|5846.92|10
1655704770000|2022-06-20 05:59:30|5967.02|5847.02|5967.45|5847.45|5967.45|5847.45|5966.5|5846.5|10
1655704780000|2022-06-20 05:59:40|5967.29|5847.29|5967.66|5847.66|5967.67|5847.67|5967.24|5847.24|9
1655704790000|2022-06-20 05:59:50|5967.65|5847.65|5967.97|5847.97|5967.97|5847.97|5967.65|5847.65|10
1655704800000|2022-06-20 06:00:00|5967.95|5847.95|5967.26|5847.26|5967.95|5847.95|5966.92|5846.92|10
1655704810000|2022-06-20 06:00:10|5968.1|5848.1|5970.19|5850.19|5970.19|5850.19|5968.1|5848.1|9
1655704820000|2022-06-20 06:00:20|5970.25|5850.25|5970.53|5850.53|5970.54|5850.54|5970.14|5850.14|10
1655704830000|2022-06-20 06:00:30|5970.44|5850.44|5970.51|5850.51|5970.85|5850.85|5970.44|5850.44|10
1655704840000|2022-06-20 06:00:40|5970.59|5850.59|5970.44|5850.44|5970.94|5850.94|5970.25|5850.25|10
1655704850000|2022-06-20 06:00:50|5970.38|5850.38|5969.78|5849.78|5970.38|5850.38|5969.78|5849.78|9
1655704860000|2022-06-20 06:01:00|5969.84|5849.84|5969.01|5849.01|5969.84|5849.84|5969.01|5849.01|10
1655704870000|2022-06-20 06:01:10|5968.63|5848.63|5967.07|5847.07|5968.63|5848.63|5966.9|5846.9|10
1655704880000|2022-06-20 06:01:20|5967.29|5847.29|5966.3|5846.3|5967.29|5847.29|5966.29|5846.29|10
1655704890000|2022-06-20 06:01:30|5966.45|5846.45|5967.06|5847.06|5967.25|5847.25|5966.45|5846.45|7
1655704900000|2022-06-20 06:01:40|5967.1|5847.1|5966.41|5846.41|5967.1|5847.1|5966.41|5846.41|10
1655704910000|2022-06-20 06:01:50|5966.27|5846.27|5966.31|5846.31|5966.38|5846.38|5966|5846|9
1655704920000|2022-06-20 06:02:00|5966.15|5846.15|5965.85|5845.85|5966.24|5846.24|5965.57|5845.57|10
1655704930000|2022-06-20 06:02:10|5965.59|5845.59|5965.53|5845.53|5965.98|5845.98|5965.13|5845.13|10
1655704940000|2022-06-20 06:02:20|5965.59|5845.59|5965.61|5845.61|5965.96|5845.96|5965.47|5845.47|10
1655704950000|2022-06-20 06:02:30|5965.59|5845.59|5964.74|5844.74|5965.59|5845.59|5964.71|5844.71|10
1655704960000|2022-06-20 06:02:40|5964.97|5844.97|5965.43|5845.43|5965.43|5845.43|5964.73|5844.73|10
1655704970000|2022-06-20 06:02:50|5965.46|5845.46|5966.91|5846.91|5966.96|5846.96|5965.46|5845.46|10
1655704980000|2022-06-20 06:03:00|5966.89|5846.89|5967.73|5847.73|5967.73|5847.73|5966.87|5846.87|10
1655704990000|2022-06-20 06:03:10|5967.82|5847.82|5969.64|5849.64|5969.64|5849.64|5967.7|5847.7|10
1655705000000|2022-06-20 06:03:20|5969.68|5849.68|5969.61|5849.61|5969.68|5849.68|5969.38|5849.38|10
1655705010000|2022-06-20 06:03:30|5969.43|5849.43|5969.21|5849.21|5969.44|5849.44|5969.12|5849.12|10
1655705020000|2022-06-20 06:03:40|5968.85|5848.85|5969.36|5849.36|5969.46|5849.46|5968.85|5848.85|10
1655705030000|2022-06-20 06:03:50|5970.12|5850.12|5970.22|5850.22|5970.22|5850.22|5969.94|5849.94|9
1655705040000|2022-06-20 06:04:00|5970.56|5850.56|5970.26|5850.26|5970.67|5850.67|5970.26|5850.26|10
1655705050000|2022-06-20 06:04:10|5970.25|5850.25|5970.23|5850.23|5970.41|5850.41|5970.03|5850.03|10
1655705060000|2022-06-20 06:04:20|5970.1|5850.1|5969.61|5849.61|5970.1|5850.1|5968.78|5848.78|10
1655705070000|2022-06-20 06:04:30|5969.34|5849.34|5969.18|5849.18|5969.69|5849.69|5969.18|5849.18|10
1655705080000|2022-06-20 06:04:40|5969.16|5849.16|5968.29|5848.29|5969.16|5849.16|5968.29|5848.29|10
1655705090000|2022-06-20 06:04:50|5968.41|5848.41|5966.42|5846.42|5968.41|5848.41|5966.29|5846.29|9
1655705100000|2022-06-20 06:05:00|5966.43|5846.43|5966.02|5846.02|5966.43|5846.43|5965.91|5845.91|10
1655705110000|2022-06-20 06:05:10|5965.97|5845.97|5965.13|5845.13|5966.03|5846.03|5965.13|5845.13|10
1655705120000|2022-06-20 06:05:20|5965.1|5845.1|5965.44|5845.44|5965.44|5845.44|5964.95|5844.95|10
1655705130000|2022-06-20 06:05:30|5965.82|5845.82|5966.12|5846.12|5966.49|5846.49|5965.61|5845.61|10
1655705140000|2022-06-20 06:05:40|5965.83|5845.83|5965.83|5845.83|5966|5846|5965.71|5845.71|10
1655705150000|2022-06-20 06:05:50|5965.8|5845.8|5966.59|5846.59|5966.59|5846.59|5965.71|5845.71|10
1655705160000|2022-06-20 06:06:00|5967.02|5847.02|5967.59|5847.59|5967.59|5847.59|5966.73|5846.73|10
1655705170000|2022-06-20 06:06:10|5967.19|5847.19|5967.68|5847.68|5968.16|5848.16|5967.19|5847.19|10
1655705180000|2022-06-20 06:06:20|5968.05|5848.05|5967.29|5847.29|5968.05|5848.05|5967.02|5847.02|9
1655705190000|2022-06-20 06:06:30|5967.31|5847.31|5967.17|5847.17|5967.39|5847.39|5966.93|5846.93|10
1655705200000|2022-06-20 06:06:40|5967.22|5847.22|5966.11|5846.11|5967.3|5847.3|5966.11|5846.11|10
1655705210000|2022-06-20 06:06:50|5966.19|5846.19|5965.62|5845.62|5966.19|5846.19|5965.62|5845.62|10
1655705220000|2022-06-20 06:07:00|5965.98|5845.98|5964.19|5844.19|5965.98|5845.98|5964.14|5844.14|10
1655705230000|2022-06-20 06:07:10|5963.9|5843.9|5963.7|5843.7|5964.05|5844.05|5963.4|5843.4|10
1655705240000|2022-06-20 06:07:20|5963.64|5843.64|5962.39|5842.39|5963.74|5843.74|5962.39|5842.39|9
1655705250000|2022-06-20 06:07:30|5963.2|5843.2|5964.26|5844.26|5964.26|5844.26|5962.29|5842.29|10
1655705260000|2022-06-20 06:07:40|5963.96|5843.96|5965.75|5845.75|5965.88|5845.88|5963.96|5843.96|10
1655705270000|2022-06-20 06:07:50|5966.28|5846.28|5967.78|5847.78|5967.78|5847.78|5966.24|5846.24|10
1655705280000|2022-06-20 06:08:00|5967.65|5847.65|5967.83|5847.83|5967.83|5847.83|5967.56|5847.56|10
1655705290000|2022-06-20 06:08:10|5967.88|5847.88|5968.36|5848.36|5968.38|5848.38|5967.86|5847.86|9
1655705300000|2022-06-20 06:08:20|5968.4|5848.4|5969.58|5849.58|5969.58|5849.58|5968.4|5848.4|8
1655705310000|2022-06-20 06:08:30|5969.57|5849.57|5969.32|5849.32|5969.57|5849.57|5969.18|5849.18|8
1655705320000|2022-06-20 06:08:40|5969.49|5849.49|5968.79|5848.79|5969.61|5849.61|5968.79|5848.79|7
1655705330000|2022-06-20 06:08:50|5968.86|5848.86|5968.57|5848.57|5968.89|5848.89|5968.54|5848.54|10
1655705340000|2022-06-20 06:09:00|5968.52|5848.52|5969.05|5849.05|5969.05|5849.05|5968.39|5848.39|9
1655705350000|2022-06-20 06:09:10|5969.02|5849.02|5970.14|5850.14|5970.17|5850.17|5969.02|5849.02|10
1655705360000|2022-06-20 06:09:20|5970.28|5850.28|5971.82|5851.82|5971.93|5851.93|5970.28|5850.28|10
1655705370000|2022-06-20 06:09:30|5971.99|5851.99|5971.52|5851.52|5972.25|5852.25|5971.52|5851.52|10
1655705380000|2022-06-20 06:09:40|5971.3|5851.3|5970.43|5850.43|5971.3|5851.3|5970.43|5850.43|10
1655705390000|2022-06-20 06:09:50|5970.2|5850.2|5971.58|5851.58|5971.58|5851.58|5970.16|5850.16|10
1655705400000|2022-06-20 06:10:00|5971.47|5851.47|5972.05|5852.05|5972.18|5852.18|5971.39|5851.39|10
1655705410000|2022-06-20 06:10:10|5972.03|5852.03|5973.82|5853.82|5973.82|5853.82|5972.03|5852.03|10
1655705420000|2022-06-20 06:10:20|5973.94|5853.94|5973.58|5853.58|5974.15|5854.15|5973.58|5853.58|10
1655705430000|2022-06-20 06:10:30|5973.83|5853.83|5973.2|5853.2|5973.83|5853.83|5972.73|5852.73|9
1655705440000|2022-06-20 06:10:40|5973.04|5853.04|5973|5853|5973.25|5853.25|5972.72|5852.72|10
1655705450000|2022-06-20 06:10:50|5972.77|5852.77|5972.32|5852.32|5972.96|5852.96|5972.32|5852.32|10
1655705460000|2022-06-20 06:11:00|5972.47|5852.47|5972.92|5852.92|5973.23|5853.23|5972.33|5852.33|10
1655705470000|2022-06-20 06:11:10|5973.02|5853.02|5972.36|5852.36|5973.24|5853.24|5972.36|5852.36|10
1655705480000|2022-06-20 06:11:20|5972.47|5852.47|5973.06|5853.06|5973.06|5853.06|5972.47|5852.47|10
1655705490000|2022-06-20 06:11:30|5973.47|5853.47|5973.13|5853.13|5973.57|5853.57|5973.13|5853.13|10
1655705500000|2022-06-20 06:11:40|5973.04|5853.04|5973.34|5853.34|5973.38|5853.38|5973.04|5853.04|10
1655705510000|2022-06-20 06:11:50|5973.09|5853.09|5973.69|5853.69|5973.83|5853.83|5973.05|5853.05|10
1655705520000|2022-06-20 06:12:00|5973.29|5853.29|5973.6|5853.6|5973.74|5853.74|5973.26|5853.26|9
1655705530000|2022-06-20 06:12:10|5973.53|5853.53|5975|5855|5975|5855|5973.53|5853.53|10
1655705540000|2022-06-20 06:12:20|5975.55|5855.55|5977.31|5857.31|5977.73|5857.73|5975.55|5855.55|10
1655705550000|2022-06-20 06:12:30|5977.41|5857.41|5977.04|5857.04|5977.65|5857.65|5976.87|5856.87|10
1655705560000|2022-06-20 06:12:40|5977.38|5857.38|5977.99|5857.99|5977.99|5857.99|5977.33|5857.33|10
1655705570000|2022-06-20 06:12:50|5978.22|5858.22|5979.08|5859.08|5979.09|5859.09|5978.22|5858.22|9
1655705580000|2022-06-20 06:13:00|5979.17|5859.17|5979.4|5859.4|5979.4|5859.4|5979.07|5859.07|8
1655705590000|2022-06-20 06:13:10|5979.42|5859.42|5979.99|5859.99|5980|5860|5979.42|5859.42|9
1655705600000|2022-06-20 06:13:20|5979.82|5859.82|5980.22|5860.22|5980.22|5860.22|5979.37|5859.37|9
1655705610000|2022-06-20 06:13:30|5980.27|5860.27|5980.3|5860.3|5980.73|5860.73|5980.06|5860.06|9
1655705620000|2022-06-20 06:13:40|5980.6|5860.6|5981.18|5861.18|5981.43|5861.43|5980.54|5860.54|10
1655705630000|2022-06-20 06:13:50|5981.63|5861.63|5982.76|5862.76|5982.76|5862.76|5981.63|5861.63|10
1655705640000|2022-06-20 06:14:00|5982.66|5862.66|5983.08|5863.08|5983.11|5863.11|5982.54|5862.54|10
1655705650000|2022-06-20 06:14:10|5983.69|5863.69|5985.66|5865.66|5985.66|5865.66|5983.49|5863.49|10
1655705660000|2022-06-20 06:14:20|5985.5|5865.5|5987.01|5867.01|5987.01|5867.01|5985.5|5865.5|10
1655705670000|2022-06-20 06:14:30|5986.93|5866.93|5987.95|5867.95|5988.63|5868.63|5986.93|5866.93|10
1655705680000|2022-06-20 06:14:40|5988.24|5868.24|5988.93|5868.93|5989.13|5869.13|5988.22|5868.22|10
1655705690000|2022-06-20 06:14:50|5989.15|5869.15|5990.09|5870.09|5990.12|5870.12|5988.87|5868.87|10
1655705700000|2022-06-20 06:15:00|5990.21|5870.21|5991.58|5871.58|5991.58|5871.58|5990.21|5870.21|10
1655705710000|2022-06-20 06:15:10|5991.84|5871.84|5991.38|5871.38|5992.38|5872.38|5991.33|5871.33|10
1655705720000|2022-06-20 06:15:20|5991.91|5871.91|5991.69|5871.69|5992.03|5872.03|5991.25|5871.25|10
1655705730000|2022-06-20 06:15:30|5991.86|5871.86|5991.85|5871.85|5992.4|5872.4|5991.67|5871.67|10
1655705740000|2022-06-20 06:15:40|5992.17|5872.17|5993.43|5873.43|5993.43|5873.43|5992.09|5872.09|10
1655705750000|2022-06-20 06:15:50|5993.47|5873.47|5994.2|5874.2|5994.4|5874.4|5993.47|5873.47|10
1655705760000|2022-06-20 06:16:00|5994.71|5874.71|6000.16|5880.16|6000.16|5880.16|5993.82|5873.82|10
1655705770000|2022-06-20 06:16:10|6002.2|5882.2|6005.73|5885.73|6007.52|5887.52|6002.2|5882.2|10
1655705780000|2022-06-20 06:16:20|6005.58|5885.58|6001.05|5881.05|6005.58|5885.58|6001.05|5881.05|10
1655705790000|2022-06-20 06:16:30|5999.36|5879.36|5996.37|5876.37|5999.36|5879.36|5996.37|5876.37|10
1655705800000|2022-06-20 06:16:40|5996.55|5876.55|5996.66|5876.66|5996.67|5876.67|5996.36|5876.36|10
1655705810000|2022-06-20 06:16:50|5996.54|5876.54|5996.34|5876.34|5996.54|5876.54|5995.89|5875.89|10
1655705820000|2022-06-20 06:17:00|5995.86|5875.86|5993.36|5873.36|5996.03|5876.03|5993.36|5873.36|10
1655705830000|2022-06-20 06:17:10|5993.71|5873.71|5989.13|5869.13|5993.71|5873.71|5988.55|5868.55|10
1655705840000|2022-06-20 06:17:20|5988.22|5868.22|5988.48|5868.48|5989.36|5869.36|5988.22|5868.22|10
1655705850000|2022-06-20 06:17:30|5988.15|5868.15|5985.55|5865.55|5988.15|5868.15|5985.44|5865.44|10
1655705860000|2022-06-20 06:17:40|5985.3|5865.3|5983.49|5863.49|5985.46|5865.46|5983.49|5863.49|10
1655705870000|2022-06-20 06:17:50|5983.51|5863.51|5980.48|5860.48|5983.51|5863.51|5979.69|5859.69|10
1655705880000|2022-06-20 06:18:00|5980.68|5860.68|5973.2|5853.2|5980.68|5860.68|5973.2|5853.2|10
1655705890000|2022-06-20 06:18:10|5972.41|5852.41|5969.34|5849.34|5972.41|5852.41|5969.34|5849.34|10
1655705900000|2022-06-20 06:18:20|5968.95|5848.95|5966.84|5846.84|5968.95|5848.95|5966.56|5846.56|10
1655705910000|2022-06-20 06:18:30|5966.89|5846.89|5968.23|5848.23|5968.52|5848.52|5966.89|5846.89|10
1655705920000|2022-06-20 06:18:40|5968.52|5848.52|5968.96|5848.96|5969.18|5849.18|5968.52|5848.52|10
1655705930000|2022-06-20 06:18:50|5969.09|5849.09|5968.74|5848.74|5969.12|5849.12|5968.19|5848.19|10
1655705940000|2022-06-20 06:19:00|5968.75|5848.75|5968.77|5848.77|5969.08|5849.08|5968.64|5848.64|10
1655705950000|2022-06-20 06:19:10|5968.73|5848.73|5968.57|5848.57|5969.16|5849.16|5968.57|5848.57|8
1655705960000|2022-06-20 06:19:20|5968.39|5848.39|5965.47|5845.47|5968.39|5848.39|5965.47|5845.47|10
1655705970000|2022-06-20 06:19:30|5965.42|5845.42|5964.04|5844.04|5965.42|5845.42|5964.04|5844.04|9
1655705980000|2022-06-20 06:19:40|5963.93|5843.93|5962.72|5842.72|5963.93|5843.93|5962.72|5842.72|10
1655705990000|2022-06-20 06:19:50|5962.38|5842.38|5962.83|5842.83|5962.83|5842.83|5961.54|5841.54|10
1655706000000|2022-06-20 06:20:00|5962.92|5842.92|5964.61|5844.61|5964.61|5844.61|5962.92|5842.92|10
1655706010000|2022-06-20 06:20:10|5965.09|5845.09|5965.11|5845.11|5965.81|5845.81|5964.41|5844.41|10
1655706020000|2022-06-20 06:20:20|5964.93|5844.93|5964.85|5844.85|5965.07|5845.07|5964.72|5844.72|10
1655706030000|2022-06-20 06:20:30|5964.73|5844.73|5964.57|5844.57|5965.12|5845.12|5964.55|5844.55|10
1655706040000|2022-06-20 06:20:40|5964.39|5844.39|5963.82|5843.82|5964.39|5844.39|5963.67|5843.67|10
1655706050000|2022-06-20 06:20:50|5963.62|5843.62|5963.33|5843.33|5963.62|5843.62|5963.21|5843.21|10
1655706060000|2022-06-20 06:21:00|5963.4|5843.4|5963.3|5843.3|5963.41|5843.41|5962.88|5842.88|10
1655706070000|2022-06-20 06:21:10|5963|5843|5961.7|5841.7|5963|5843|5961.5|5841.5|10
1655706080000|2022-06-20 06:21:20|5961.68|5841.68|5961.09|5841.09|5962.02|5842.02|5961.09|5841.09|9
1655706090000|2022-06-20 06:21:30|5960.93|5840.93|5960.52|5840.52|5960.93|5840.93|5960.21|5840.21|10
1655706100000|2022-06-20 06:21:40|5960.34|5840.34|5959.47|5839.47|5960.47|5840.47|5959.47|5839.47|9
1655706110000|2022-06-20 06:21:50|5958.96|5838.96|5958.79|5838.79|5959.12|5839.12|5958.1|5838.1|10
1655706120000|2022-06-20 06:22:00|5958.7|5838.7|5957.08|5837.08|5958.7|5838.7|5957.08|5837.08|10
1655706130000|2022-06-20 06:22:10|5957.3|5837.3|5956.76|5836.76|5957.58|5837.58|5956.76|5836.76|10
1655706140000|2022-06-20 06:22:20|5957.01|5837.01|5955.5|5835.5|5957.01|5837.01|5955.37|5835.37|10
1655706150000|2022-06-20 06:22:30|5955.73|5835.73|5955.08|5835.08|5955.73|5835.73|5954.89|5834.89|10
1655706160000|2022-06-20 06:22:40|5955.13|5835.13|5954.09|5834.09|5955.13|5835.13|5953.93|5833.93|10
1655706170000|2022-06-20 06:22:50|5954.04|5834.04|5952.51|5832.51|5954.13|5834.13|5952.41|5832.41|10
1655706180000|2022-06-20 06:23:00|5951.65|5831.65|5951.3|5831.3|5951.92|5831.92|5951.12|5831.12|10
1655706190000|2022-06-20 06:23:10|5951.07|5831.07|5951.21|5831.21|5951.35|5831.35|5950.77|5830.77|10
1655706200000|2022-06-20 06:23:20|5951.6|5831.6|5952.55|5832.55|5952.68|5832.68|5951.6|5831.6|10
1655706210000|2022-06-20 06:23:30|5952.69|5832.69|5951.69|5831.69|5952.91|5832.91|5951.37|5831.37|10
1655706220000|2022-06-20 06:23:40|5951.25|5831.25|5950.41|5830.41|5951.76|5831.76|5950.41|5830.41|9
1655706230000|2022-06-20 06:23:50|5950.07|5830.07|5946.85|5826.85|5950.07|5830.07|5946.79|5826.79|10
1655706240000|2022-06-20 06:24:00|5946.72|5826.72|5944.07|5824.07|5946.72|5826.72|5944.07|5824.07|10
1655706250000|2022-06-20 06:24:10|5944.01|5824.01|5942.19|5822.19|5944.01|5824.01|5942.19|5822.19|10
1655706260000|2022-06-20 06:24:20|5942.05|5822.05|5943.27|5823.27|5943.27|5823.27|5941.99|5821.99|10
1655706270000|2022-06-20 06:24:30|5943.33|5823.33|5943.72|5823.72|5943.99|5823.99|5943.33|5823.33|10
1655706280000|2022-06-20 06:24:40|5943.67|5823.67|5941.57|5821.57|5943.67|5823.67|5941.57|5821.57|10
1655706290000|2022-06-20 06:24:50|5941.44|5821.44|5941.31|5821.31|5941.66|5821.66|5941.2|5821.2|9
1655706300000|2022-06-20 06:25:00|5941.33|5821.33|5941.55|5821.55|5941.71|5821.71|5941.31|5821.31|10
1655706310000|2022-06-20 06:25:10|5941.64|5821.64|5939.55|5819.55|5941.64|5821.64|5939.27|5819.27|10
1655706320000|2022-06-20 06:25:20|5939.08|5819.08|5940.06|5820.06|5940.24|5820.24|5938.94|5818.94|10
1655706330000|2022-06-20 06:25:30|5939.9|5819.9|5940.08|5820.08|5940.38|5820.38|5939.77|5819.77|9
1655706340000|2022-06-20 06:25:40|5940.12|5820.12|5938.81|5818.81|5940.16|5820.16|5938.49|5818.49|10
1655706350000|2022-06-20 06:25:50|5938.71|5818.71|5938.95|5818.95|5938.95|5818.95|5938.21|5818.21|9
1655706360000|2022-06-20 06:26:00|5938.69|5818.69|5938.38|5818.38|5938.71|5818.71|5938.23|5818.23|10
1655706370000|2022-06-20 06:26:10|5938.04|5818.04|5938.5|5818.5|5938.58|5818.58|5937.95|5817.95|9
1655706380000|2022-06-20 06:26:20|5938.74|5818.74|5941.17|5821.17|5941.26|5821.26|5938.74|5818.74|9
1655706390000|2022-06-20 06:26:30|5941.38|5821.38|5940.77|5820.77|5941.81|5821.81|5940.69|5820.69|10
1655706400000|2022-06-20 06:26:40|5941.18|5821.18|5940.36|5820.36|5941.81|5821.81|5940.36|5820.36|10
1655706410000|2022-06-20 06:26:50|5940.37|5820.37|5942.35|5822.35|5942.35|5822.35|5940.37|5820.37|10
1655706420000|2022-06-20 06:27:00|5942.29|5822.29|5940.45|5820.45|5943.35|5823.35|5940.45|5820.45|10
1655706430000|2022-06-20 06:27:10|5940.54|5820.54|5940.79|5820.79|5940.94|5820.94|5940.24|5820.24|9
1655706440000|2022-06-20 06:27:20|5940.44|5820.44|5939.41|5819.41|5940.88|5820.88|5939.32|5819.32|10
1655706450000|2022-06-20 06:27:30|5939.49|5819.49|5938.1|5818.1|5939.49|5819.49|5938.1|5818.1|10
1655706460000|2022-06-20 06:27:40|5937.93|5817.93|5937.95|5817.95|5937.96|5817.96|5937.82|5817.82|9
1655706470000|2022-06-20 06:27:50|5938|5818|5937.47|5817.47|5938|5818|5937.47|5817.47|10
1655706480000|2022-06-20 06:28:00|5937.5|5817.5|5937.31|5817.31|5937.72|5817.72|5937.29|5817.29|8
1655706490000|2022-06-20 06:28:10|5937.3|5817.3|5937.24|5817.24|5937.3|5817.3|5936.84|5816.84|10
1655706500000|2022-06-20 06:28:20|5936.97|5816.97|5937.58|5817.58|5937.58|5817.58|5936.95|5816.95|10
1655706510000|2022-06-20 06:28:30|5937.28|5817.28|5937.95|5817.95|5937.98|5817.98|5937.28|5817.28|9
1655706520000|2022-06-20 06:28:40|5937.96|5817.96|5937.37|5817.37|5938.12|5818.12|5937.37|5817.37|10
1655706530000|2022-06-20 06:28:50|5937.3|5817.3|5937.69|5817.69|5937.69|5817.69|5937.26|5817.26|10
1655706540000|2022-06-20 06:29:00|5937.61|5817.61|5935.5|5815.5|5937.61|5817.61|5935.3|5815.3|10
1655706550000|2022-06-20 06:29:10|5935.44|5815.44|5934.93|5814.93|5935.44|5815.44|5934.71|5814.71|9
1655706560000|2022-06-20 06:29:20|5934.47|5814.47|5932.58|5812.58|5934.63|5814.63|5932.58|5812.58|10
1655706570000|2022-06-20 06:29:30|5932.02|5812.02|5932.02|5812.02|5932.09|5812.09|5931.74|5811.74|10
1655706580000|2022-06-20 06:29:40|5932.34|5812.34|5930.73|5810.73|5932.37|5812.37|5930.73|5810.73|10
1655706590000|2022-06-20 06:29:50|5930.71|5810.71|5930.29|5810.29|5930.9|5810.9|5930.21|5810.21|9
1655706600000|2022-06-20 06:30:00|5930.37|5810.37|5929.52|5809.52|5930.37|5810.37|5929.52|5809.52|10
1655706610000|2022-06-20 06:30:10|5930.08|5810.08|5929.83|5809.83|5930.5|5810.5|5929.83|5809.83|10
1655706620000|2022-06-20 06:30:20|5929.74|5809.74|5929.83|5809.83|5930.02|5810.02|5929.45|5809.45|10
1655706630000|2022-06-20 06:30:30|5929.57|5809.57|5930.05|5810.05|5930.1|5810.1|5929.31|5809.31|10
1655706640000|2022-06-20 06:30:40|5929.93|5809.93|5928.51|5808.51|5929.93|5809.93|5928.51|5808.51|9
1655706650000|2022-06-20 06:30:50|5928.41|5808.41|5925.99|5805.99|5928.41|5808.41|5925.99|5805.99|10
1655706660000|2022-06-20 06:31:00|5925.71|5805.71|5925.98|5805.98|5926.45|5806.45|5925.54|5805.54|10
1655706670000|2022-06-20 06:31:10|5925.96|5805.96|5924.94|5804.94|5925.96|5805.96|5924.88|5804.88|9
1655706680000|2022-06-20 06:31:20|5924.41|5804.41|5923.09|5803.09|5924.41|5804.41|5923.09|5803.09|9
1655706690000|2022-06-20 06:31:30|5922.82|5802.82|5920.22|5800.22|5922.82|5802.82|5920.22|5800.22|10
1655706700000|2022-06-20 06:31:40|5920.3|5800.3|5918.53|5798.53|5920.3|5800.3|5918.53|5798.53|10
1655706710000|2022-06-20 06:31:50|5918.48|5798.48|5917.82|5797.82|5918.48|5798.48|5917.26|5797.26|10
1655706720000|2022-06-20 06:32:00|5918.2|5798.2|5917.61|5797.61|5918.2|5798.2|5917.41|5797.41|10
1655706730000|2022-06-20 06:32:10|5917.6|5797.6|5917.62|5797.62|5918.05|5798.05|5917.05|5797.05|10
1655706740000|2022-06-20 06:32:20|5916.78|5796.78|5915.94|5795.94|5916.78|5796.78|5915.94|5795.94|10
1655706750000|2022-06-20 06:32:30|5916.2|5796.2|5916.14|5796.14|5916.3|5796.3|5915.87|5795.87|9
1655706760000|2022-06-20 06:32:40|5915.92|5795.92|5915.85|5795.85|5915.92|5795.92|5915.49|5795.49|10
1655706770000|2022-06-20 06:32:50|5915.8|5795.8|5915.81|5795.81|5915.86|5795.86|5915.69|5795.69|9
1655706780000|2022-06-20 06:33:00|5915.85|5795.85|5917.81|5797.81|5917.81|5797.81|5915.68|5795.68|9
1655706790000|2022-06-20 06:33:10|5918.84|5798.84|5921.84|5801.84|5921.84|5801.84|5918.29|5798.29|10
1655706800000|2022-06-20 06:33:20|5922.44|5802.44|5925.89|5805.89|5925.89|5805.89|5922.14|5802.14|10
1655706810000|2022-06-20 06:33:30|5925.77|5805.77|5926.79|5806.79|5927.4|5807.4|5925.77|5805.77|10
1655706820000|2022-06-20 06:33:40|5926.74|5806.74|5927.62|5807.62|5927.62|5807.62|5926.73|5806.73|10
1655706830000|2022-06-20 06:33:50|5926.99|5806.99|5928|5808|5928.22|5808.22|5926.99|5806.99|10
1655706840000|2022-06-20 06:34:00|5927.93|5807.93|5929|5809|5929|5809|5927.72|5807.72|9
1655706850000|2022-06-20 06:34:10|5929.07|5809.07|5930.51|5810.51|5930.51|5810.51|5928.18|5808.18|10
1655706860000|2022-06-20 06:34:20|5929.85|5809.85|5933.25|5813.25|5933.25|5813.25|5929.85|5809.85|9
1655706870000|2022-06-20 06:34:30|5933.96|5813.96|5936.25|5816.25|5936.25|5816.25|5933.87|5813.87|10
1655706880000|2022-06-20 06:34:40|5936.12|5816.12|5937.21|5817.21|5937.3|5817.3|5936.12|5816.12|10
1655706890000|2022-06-20 06:34:50|5937.29|5817.29|5938.69|5818.69|5938.69|5818.69|5937.29|5817.29|10
1655706900000|2022-06-20 06:35:00|5938.64|5818.64|5938.85|5818.85|5939.13|5819.13|5938.5|5818.5|10
1655706910000|2022-06-20 06:35:10|5938.53|5818.53|5938.51|5818.51|5938.85|5818.85|5938.38|5818.38|10
1655706920000|2022-06-20 06:35:20|5939.04|5819.04|5938.28|5818.28|5939.04|5819.04|5938.1|5818.1|10
1655706930000|2022-06-20 06:35:30|5938.25|5818.25|5938.03|5818.03|5938.35|5818.35|5937.56|5817.56|10
1655706940000|2022-06-20 06:35:40|5937.94|5817.94|5939.55|5819.55|5940.11|5820.11|5937.94|5817.94|9
1655706950000|2022-06-20 06:35:50|5939.47|5819.47|5944.03|5824.03|5944.03|5824.03|5939.47|5819.47|10
1655706960000|2022-06-20 06:36:00|5944.55|5824.55|5947.33|5827.33|5947.33|5827.33|5944.55|5824.55|9
1655706970000|2022-06-20 06:36:10|5947.23|5827.23|5948.03|5828.03|5948.03|5828.03|5947.17|5827.17|10
1655706980000|2022-06-20 06:36:20|5947.94|5827.94|5948.67|5828.67|5949.34|5829.34|5947.94|5827.94|10
1655706990000|2022-06-20 06:36:30|5948.39|5828.39|5948.12|5828.12|5948.94|5828.94|5948.12|5828.12|10
1655707000000|2022-06-20 06:36:40|5949.01|5829.01|5948.43|5828.43|5949.17|5829.17|5948.26|5828.26|10
1655707010000|2022-06-20 06:36:50|5948.18|5828.18|5947.75|5827.75|5948.18|5828.18|5947.36|5827.36|9
1655707020000|2022-06-20 06:37:00|5947.48|5827.48|5946.42|5826.42|5947.48|5827.48|5946.42|5826.42|10
1655707030000|2022-06-20 06:37:10|5946.35|5826.35|5947.08|5827.08|5947.29|5827.29|5946.27|5826.27|10
1655707040000|2022-06-20 06:37:20|5947.14|5827.14|5946.4|5826.4|5947.14|5827.14|5946.4|5826.4|10
1655707050000|2022-06-20 06:37:30|5946.36|5826.36|5946.7|5826.7|5946.7|5826.7|5945.96|5825.96|10
1655707060000|2022-06-20 06:37:40|5946.6|5826.6|5947.2|5827.2|5947.2|5827.2|5946.17|5826.17|10
1655707070000|2022-06-20 06:37:50|5947.16|5827.16|5947.03|5827.03|5947.41|5827.41|5946.86|5826.86|10
1655707080000|2022-06-20 06:38:00|5947.17|5827.17|5947.87|5827.87|5947.87|5827.87|5947.12|5827.12|10
1655707090000|2022-06-20 06:38:10|5947.97|5827.97|5948.74|5828.74|5948.74|5828.74|5947.97|5827.97|10
1655707100000|2022-06-20 06:38:20|5948.59|5828.59|5947.15|5827.15|5948.59|5828.59|5947.15|5827.15|10
1655707110000|2022-06-20 06:38:30|5947.07|5827.07|5947.96|5827.96|5947.96|5827.96|5947.07|5827.07|8
1655707120000|2022-06-20 06:38:40|5947.73|5827.73|5947.82|5827.82|5947.97|5827.97|5947.6|5827.6|9
1655707130000|2022-06-20 06:38:50|5947.78|5827.78|5947.86|5827.86|5948.01|5828.01|5947.65|5827.65|9
1655707140000|2022-06-20 06:39:00|5947.99|5827.99|5948.18|5828.18|5948.18|5828.18|5947.87|5827.87|8
1655707150000|2022-06-20 06:39:10|5948.34|5828.34|5948.63|5828.63|5948.72|5828.72|5948.34|5828.34|7
1655707160000|2022-06-20 06:39:20|5948.59|5828.59|5948.5|5828.5|5948.76|5828.76|5948.48|5828.48|8
1655707170000|2022-06-20 06:39:30|5948.52|5828.52|5948.03|5828.03|5948.74|5828.74|5948.03|5828.03|7
1655707180000|2022-06-20 06:39:40|5948.09|5828.09|5947.81|5827.81|5948.13|5828.13|5947.81|5827.81|8
1655707190000|2022-06-20 06:39:50|5948.05|5828.05|5946.89|5826.89|5948.3|5828.3|5946.89|5826.89|10
1655707200000|2022-06-20 06:40:00|5946.99|5826.99|5946.16|5826.16|5946.99|5826.99|5946.16|5826.16|10
1655707210000|2022-06-20 06:40:10|5945.84|5825.84|5945.31|5825.31|5945.84|5825.84|5945.19|5825.19|10
1655707220000|2022-06-20 06:40:20|5945.59|5825.59|5947.37|5827.37|5947.37|5827.37|5945.59|5825.59|9
1655707230000|2022-06-20 06:40:30|5947.56|5827.56|5947.98|5827.98|5948.06|5828.06|5947.56|5827.56|9
1655707240000|2022-06-20 06:40:40|5948.16|5828.16|5950.21|5830.21|5950.21|5830.21|5948.16|5828.16|9
1655707250000|2022-06-20 06:40:50|5950.29|5830.29|5953.53|5833.53|5953.71|5833.71|5950.29|5830.29|10
1655707260000|2022-06-20 06:41:00|5954.05|5834.05|5955.18|5835.18|5955.18|5835.18|5953.85|5833.85|10
1655707270000|2022-06-20 06:41:10|5955.14|5835.14|5955.32|5835.32|5955.45|5835.45|5955.05|5835.05|7
1655707280000|2022-06-20 06:41:20|5955.92|5835.92|5957.61|5837.61|5957.61|5837.61|5955.92|5835.92|9
1655707290000|2022-06-20 06:41:30|5957.8|5837.8|5957.44|5837.44|5958.06|5838.06|5957.44|5837.44|10
1655707300000|2022-06-20 06:41:40|5957.57|5837.57|5957.96|5837.96|5957.96|5837.96|5957.06|5837.06|10
1655707310000|2022-06-20 06:41:50|5958.22|5838.22|5959.49|5839.49|5959.77|5839.77|5958.22|5838.22|10
1655707320000|2022-06-20 06:42:00|5959.51|5839.51|5960.85|5840.85|5960.85|5840.85|5959.29|5839.29|10
1655707330000|2022-06-20 06:42:10|5960.89|5840.89|5959.95|5839.95|5961.02|5841.02|5959.95|5839.95|10
1655707340000|2022-06-20 06:42:20|5959.84|5839.84|5959.85|5839.85|5959.9|5839.9|5959.73|5839.73|10
1655707350000|2022-06-20 06:42:30|5960.03|5840.03|5960.15|5840.15|5960.55|5840.55|5960.03|5840.03|10
1655707360000|2022-06-20 06:42:40|5960.04|5840.04|5960.43|5840.43|5960.45|5840.45|5959.77|5839.77|10
1655707370000|2022-06-20 06:42:50|5960.44|5840.44|5961.82|5841.82|5961.99|5841.99|5960.44|5840.44|10
1655707380000|2022-06-20 06:43:00|5961.86|5841.86|5962.08|5842.08|5962.31|5842.31|5961.86|5841.86|10
1655707390000|2022-06-20 06:43:10|5962.07|5842.07|5961.35|5841.35|5962.07|5842.07|5961.34|5841.34|9
1655707400000|2022-06-20 06:43:20|5961.63|5841.63|5961.9|5841.9|5961.93|5841.93|5961.56|5841.56|10
1655707410000|2022-06-20 06:43:30|5961.72|5841.72|5960.72|5840.72|5961.84|5841.84|5960.72|5840.72|7
1655707420000|2022-06-20 06:43:40|5960.69|5840.69|5960.15|5840.15|5960.69|5840.69|5960.14|5840.14|9
1655707430000|2022-06-20 06:43:50|5960.11|5840.11|5959.75|5839.75|5960.12|5840.12|5959.75|5839.75|10
1655707440000|2022-06-20 06:44:00|5959.48|5839.48|5959.12|5839.12|5959.74|5839.74|5959.11|5839.11|10
1655707450000|2022-06-20 06:44:10|5959.05|5839.05|5960.35|5840.35|5960.35|5840.35|5959.05|5839.05|9
1655707460000|2022-06-20 06:44:20|5960.43|5840.43|5962.66|5842.66|5962.72|5842.72|5960.43|5840.43|10
1655707470000|2022-06-20 06:44:30|5963.47|5843.47|5963.34|5843.34|5963.51|5843.51|5963.34|5843.34|8
1655707480000|2022-06-20 06:44:40|5963.28|5843.28|5963.13|5843.13|5963.39|5843.39|5963.13|5843.13|9
1655707490000|2022-06-20 06:44:50|5962.94|5842.94|5961.9|5841.9|5963.12|5843.12|5961.88|5841.88|10
1655707500000|2022-06-20 06:45:00|5962|5842|5960.82|5840.82|5962|5842|5960.69|5840.69|10
1655707510000|2022-06-20 06:45:10|5960.93|5840.93|5962.55|5842.55|5962.57|5842.57|5960.81|5840.81|10
1655707520000|2022-06-20 06:45:20|5962.93|5842.93|5964.27|5844.27|5964.27|5844.27|5962.91|5842.91|10
1655707530000|2022-06-20 06:45:30|5964.6|5844.6|5965.35|5845.35|5965.75|5845.75|5964.6|5844.6|9
1655707540000|2022-06-20 06:45:40|5965.22|5845.22|5964.85|5844.85|5965.22|5845.22|5964.68|5844.68|9
1655707550000|2022-06-20 06:45:50|5965|5845|5966.06|5846.06|5966.06|5846.06|5965|5845|10
1655707560000|2022-06-20 06:46:00|5966.17|5846.17|5964.77|5844.77|5966.32|5846.32|5964.66|5844.66|10
1655707570000|2022-06-20 06:46:10|5964.53|5844.53|5963.74|5843.74|5964.53|5844.53|5963.74|5843.74|10
1655707580000|2022-06-20 06:46:20|5963.45|5843.45|5965.32|5845.32|5965.32|5845.32|5963.45|5843.45|10
1655707590000|2022-06-20 06:46:30|5965.35|5845.35|5965.53|5845.53|5965.63|5845.63|5965.35|5845.35|9
1655707600000|2022-06-20 06:46:40|5965.76|5845.76|5965.02|5845.02|5965.76|5845.76|5964.86|5844.86|10
1655707610000|2022-06-20 06:46:50|5965.1|5845.1|5964.91|5844.91|5965.27|5845.27|5964.91|5844.91|9
1655707620000|2022-06-20 06:47:00|5964.75|5844.75|5965.4|5845.4|5965.4|5845.4|5964.75|5844.75|10
1655707630000|2022-06-20 06:47:10|5965.3|5845.3|5965.06|5845.06|5965.3|5845.3|5964.98|5844.98|8
1655707640000|2022-06-20 06:47:20|5965.16|5845.16|5965.95|5845.95|5965.95|5845.95|5965.16|5845.16|9
1655707650000|2022-06-20 06:47:30|5966.02|5846.02|5966.4|5846.4|5966.43|5846.43|5966.02|5846.02|10
1655707660000|2022-06-20 06:47:40|5966.6|5846.6|5966.34|5846.34|5966.6|5846.6|5966.27|5846.27|9
1655707670000|2022-06-20 06:47:50|5966.36|5846.36|5966.71|5846.71|5966.71|5846.71|5965.86|5845.86|10
1655707680000|2022-06-20 06:48:00|5966.74|5846.74|5966.88|5846.88|5966.94|5846.94|5966.55|5846.55|10
1655707690000|2022-06-20 06:48:10|5966.93|5846.93|5967.85|5847.85|5967.85|5847.85|5966.93|5846.93|10
1655707700000|2022-06-20 06:48:20|5967.86|5847.86|5971.15|5851.15|5971.15|5851.15|5967.86|5847.86|10
1655707710000|2022-06-20 06:48:30|5971.26|5851.26|5973.16|5853.16|5973.16|5853.16|5971.26|5851.26|10
1655707720000|2022-06-20 06:48:40|5973.26|5853.26|5973.33|5853.33|5973.35|5853.35|5973.07|5853.07|10
1655707730000|2022-06-20 06:48:50|5973.26|5853.26|5972.86|5852.86|5973.26|5853.26|5972.6|5852.6|9
1655707740000|2022-06-20 06:49:00|5972.74|5852.74|5971.5|5851.5|5972.74|5852.74|5971.44|5851.44|10
1655707750000|2022-06-20 06:49:10|5971.15|5851.15|5969.98|5849.98|5971.15|5851.15|5969.98|5849.98|10
1655707760000|2022-06-20 06:49:20|5970.09|5850.09|5970.21|5850.21|5970.37|5850.37|5970.02|5850.02|10
1655707770000|2022-06-20 06:49:30|5970.19|5850.19|5970.2|5850.2|5970.3|5850.3|5970.1|5850.1|7
1655707780000|2022-06-20 06:49:40|5970.22|5850.22|5970.49|5850.49|5970.49|5850.49|5970.06|5850.06|10
1655707790000|2022-06-20 06:49:50|5970.59|5850.59|5971.27|5851.27|5971.34|5851.34|5970.58|5850.58|10
1655707800000|2022-06-20 06:50:00|5971.26|5851.26|5970.84|5850.84|5971.26|5851.26|5970.68|5850.68|9
1655707810000|2022-06-20 06:50:10|5970.25|5850.25|5967.21|5847.21|5970.25|5850.25|5967.21|5847.21|10
1655707820000|2022-06-20 06:50:20|5966.9|5846.9|5965.87|5845.87|5966.9|5846.9|5965.87|5845.87|10
1655707830000|2022-06-20 06:50:30|5966|5846|5965.89|5845.89|5966.08|5846.08|5965.84|5845.84|10
1655707840000|2022-06-20 06:50:40|5965.99|5845.99|5966|5846|5966.17|5846.17|5965.88|5845.88|9
1655707850000|2022-06-20 06:50:50|5966.18|5846.18|5967.09|5847.09|5967.09|5847.09|5966.18|5846.18|9
1655707860000|2022-06-20 06:51:00|5967.08|5847.08|5967.41|5847.41|5967.44|5847.44|5966.92|5846.92|10
1655707870000|2022-06-20 06:51:10|5967.5|5847.5|5968.42|5848.42|5968.42|5848.42|5967.43|5847.43|8
1655707880000|2022-06-20 06:51:20|5968.51|5848.51|5970.25|5850.25|5970.25|5850.25|5968.32|5848.32|10
1655707890000|2022-06-20 06:51:30|5970.22|5850.22|5973.7|5853.7|5973.7|5853.7|5970.22|5850.22|10
1655707900000|2022-06-20 06:51:40|5974.04|5854.04|5976.76|5856.76|5976.79|5856.79|5974.04|5854.04|10
1655707910000|2022-06-20 06:51:50|5977.02|5857.02|5978.09|5858.09|5978.2|5858.2|5977.02|5857.02|10
1655707920000|2022-06-20 06:52:00|5978.22|5858.22|5978.94|5858.94|5978.94|5858.94|5978.22|5858.22|10
1655707930000|2022-06-20 06:52:10|5979.37|5859.37|5978.68|5858.68|5979.39|5859.39|5978.68|5858.68|10
1655707940000|2022-06-20 06:52:20|5978.55|5858.55|5979.17|5859.17|5979.17|5859.17|5978.48|5858.48|10
1655707950000|2022-06-20 06:52:30|5979.21|5859.21|5979.9|5859.9|5980.12|5860.12|5979.21|5859.21|10
1655707960000|2022-06-20 06:52:40|5979.72|5859.72|5979.54|5859.54|5979.72|5859.72|5979.52|5859.52|6
1655707970000|2022-06-20 06:52:50|5979.53|5859.53|5978.09|5858.09|5979.62|5859.62|5978.09|5858.09|9
1655707980000|2022-06-20 06:53:00|5978.22|5858.22|5976.26|5856.26|5978.22|5858.22|5976.26|5856.26|10
1655707990000|2022-06-20 06:53:10|5976.22|5856.22|5975.24|5855.24|5976.22|5856.22|5975.19|5855.19|10
1655708000000|2022-06-20 06:53:20|5975.14|5855.14|5974.56|5854.56|5975.14|5855.14|5974.56|5854.56|10
1655708010000|2022-06-20 06:53:30|5974.67|5854.67|5973.76|5853.76|5974.67|5854.67|5973.64|5853.64|10
1655708020000|2022-06-20 06:53:40|5973.71|5853.71|5974.92|5854.92|5974.92|5854.92|5973.71|5853.71|10
1655708030000|2022-06-20 06:53:50|5974.78|5854.78|5975.45|5855.45|5975.81|5855.81|5974.78|5854.78|9
1655708040000|2022-06-20 06:54:00|5975.69|5855.69|5975.63|5855.63|5975.78|5855.78|5975.44|5855.44|9
1655708050000|2022-06-20 06:54:10|5975.47|5855.47|5975.34|5855.34|5975.65|5855.65|5975.33|5855.33|10
1655708060000|2022-06-20 06:54:20|5975.48|5855.48|5975.29|5855.29|5975.58|5855.58|5975.23|5855.23|10
1655708070000|2022-06-20 06:54:30|5975.2|5855.2|5976.79|5856.79|5976.79|5856.79|5975.2|5855.2|10
1655708080000|2022-06-20 06:54:40|5976.73|5856.73|5977.9|5857.9|5978.14|5858.14|5976.55|5856.55|10
1655708090000|2022-06-20 06:54:50|5978.02|5858.02|5979.45|5859.45|5979.61|5859.61|5978.02|5858.02|10
1655708100000|2022-06-20 06:55:00|5979.7|5859.7|5978.96|5858.96|5979.84|5859.84|5978.96|5858.96|10
1655708110000|2022-06-20 06:55:10|5979.01|5859.01|5980.15|5860.15|5980.15|5860.15|5979.01|5859.01|9
1655708120000|2022-06-20 06:55:20|5980.12|5860.12|5981.73|5861.73|5981.73|5861.73|5980.08|5860.08|10
1655708130000|2022-06-20 06:55:30|5981.58|5861.58|5981.37|5861.37|5981.86|5861.86|5981.37|5861.37|8
1655708140000|2022-06-20 06:55:40|5981.43|5861.43|5982.55|5862.55|5982.62|5862.62|5981.18|5861.18|10
1655708150000|2022-06-20 06:55:50|5982.57|5862.57|5982.07|5862.07|5982.82|5862.82|5982.07|5862.07|10
1655708160000|2022-06-20 06:56:00|5981.86|5861.86|5980.94|5860.94|5981.86|5861.86|5980.94|5860.94|10
1655708170000|2022-06-20 06:56:10|5981.42|5861.42|5981.61|5861.61|5981.61|5861.61|5981.13|5861.13|10
1655708180000|2022-06-20 06:56:20|5981.89|5861.89|5981.82|5861.82|5982.16|5862.16|5981.82|5861.82|10
1655708190000|2022-06-20 06:56:30|5981.38|5861.38|5981.82|5861.82|5981.93|5861.93|5981.31|5861.31|9
1655708200000|2022-06-20 06:56:40|5981.85|5861.85|5981.73|5861.73|5982.12|5862.12|5981.73|5861.73|9
1655708210000|2022-06-20 06:56:50|5981.74|5861.74|5981.25|5861.25|5981.74|5861.74|5981.25|5861.25|10
1655708220000|2022-06-20 06:57:00|5981.26|5861.26|5980.94|5860.94|5981.35|5861.35|5980.94|5860.94|9
1655708230000|2022-06-20 06:57:10|5980.98|5860.98|5980.4|5860.4|5980.98|5860.98|5980.4|5860.4|10
1655708240000|2022-06-20 06:57:20|5980.06|5860.06|5978.43|5858.43|5980.06|5860.06|5978.42|5858.42|9
1655708250000|2022-06-20 06:57:30|5978.28|5858.28|5976.87|5856.87|5978.44|5858.44|5976.87|5856.87|10
1655708260000|2022-06-20 06:57:40|5976.42|5856.42|5976.13|5856.13|5976.42|5856.42|5975.92|5855.92|10
1655708270000|2022-06-20 06:57:50|5976.03|5856.03|5976.33|5856.33|5976.33|5856.33|5975.93|5855.93|10
1655708280000|2022-06-20 06:58:00|5976.11|5856.11|5975.91|5855.91|5976.51|5856.51|5975.91|5855.91|9
1655708290000|2022-06-20 06:58:10|5976.05|5856.05|5975.93|5855.93|5976.29|5856.29|5975.93|5855.93|10
1655708300000|2022-06-20 06:58:20|5975.96|5855.96|5975.4|5855.4|5975.96|5855.96|5975.2|5855.2|10
1655708310000|2022-06-20 06:58:30|5975.37|5855.37|5976.1|5856.1|5976.1|5856.1|5975.37|5855.37|10
1655708320000|2022-06-20 06:58:40|5976.02|5856.02|5977.06|5857.06|5977.4|5857.4|5975.95|5855.95|10
1655708330000|2022-06-20 06:58:50|5977.6|5857.6|5978.43|5858.43|5978.43|5858.43|5977.37|5857.37|10
1655708340000|2022-06-20 06:59:00|5978.64|5858.64|5979.33|5859.33|5979.33|5859.33|5978.6|5858.6|9
1655708350000|2022-06-20 06:59:10|5979.43|5859.43|5980.14|5860.14|5980.6|5860.6|5979.43|5859.43|10
1655708360000|2022-06-20 06:59:20|5980.4|5860.4|5980.4|5860.4|5980.52|5860.52|5979.88|5859.88|9
1655708370000|2022-06-20 06:59:30|5980.57|5860.57|5980.57|5860.57|5980.67|5860.67|5980.52|5860.52|9
1655708380000|2022-06-20 06:59:40|5980.71|5860.71|5981.58|5861.58|5981.7|5861.7|5980.71|5860.71|10
1655708390000|2022-06-20 06:59:50|5981.77|5861.77|5983.08|5863.08|5983.4|5863.4|5981.77|5861.77|10
1655708400000|2022-06-20 07:00:00|5983.31|5863.31|5984.59|5864.59|5984.59|5864.59|5983.25|5863.25|10
1655708410000|2022-06-20 07:00:10|5984.36|5864.36|5983.09|5863.09|5984.36|5864.36|5983.09|5863.09|10
1655708420000|2022-06-20 07:00:20|5983.05|5863.05|5984.96|5864.96|5984.96|5864.96|5983.03|5863.03|10
1655708430000|2022-06-20 07:00:30|5985.32|5865.32|5986.05|5866.05|5986.53|5866.53|5985.32|5865.32|10
1655708440000|2022-06-20 07:00:40|5986.14|5866.14|5986.72|5866.72|5986.77|5866.77|5986.11|5866.11|9
1655708450000|2022-06-20 07:00:50|5986.73|5866.73|5988.34|5868.34|5988.34|5868.34|5986.71|5866.71|10
1655708460000|2022-06-20 07:01:00|5988.64|5868.64|5988.62|5868.62|5988.64|5868.64|5987.78|5867.78|10
1655708470000|2022-06-20 07:01:10|5988.56|5868.56|5986.86|5866.86|5988.56|5868.56|5986.53|5866.53|10
1655708480000|2022-06-20 07:01:20|5986.83|5866.83|5985.04|5865.04|5987.14|5867.14|5985.04|5865.04|10
1655708490000|2022-06-20 07:01:30|5985.27|5865.27|5983.28|5863.28|5985.27|5865.27|5983.01|5863.01|10
1655708500000|2022-06-20 07:01:40|5982.52|5862.52|5982.19|5862.19|5982.66|5862.66|5982.08|5862.08|10
1655708510000|2022-06-20 07:01:50|5982.6|5862.6|5980.84|5860.84|5982.6|5862.6|5980.84|5860.84|10
1655708520000|2022-06-20 07:02:00|5981.16|5861.16|5981.27|5861.27|5981.38|5861.38|5980.81|5860.81|10
1655708530000|2022-06-20 07:02:10|5981.12|5861.12|5981.22|5861.22|5981.86|5861.86|5980.96|5860.96|10
1655708540000|2022-06-20 07:02:20|5981.27|5861.27|5980.47|5860.47|5981.48|5861.48|5980.47|5860.47|10
1655708550000|2022-06-20 07:02:30|5980.7|5860.7|5980.97|5860.97|5981.02|5861.02|5980.52|5860.52|10
1655708560000|2022-06-20 07:02:40|5981.04|5861.04|5980.19|5860.19|5981.05|5861.05|5980.19|5860.19|10
1655708570000|2022-06-20 07:02:50|5980.35|5860.35|5980.49|5860.49|5980.51|5860.51|5980.27|5860.27|10
1655708580000|2022-06-20 07:03:00|5980.12|5860.12|5980.45|5860.45|5981.29|5861.29|5979.99|5859.99|10
1655708590000|2022-06-20 07:03:10|5980.4|5860.4|5980.67|5860.67|5980.85|5860.85|5980.4|5860.4|10
1655708600000|2022-06-20 07:03:20|5980.32|5860.32|5979.81|5859.81|5980.52|5860.52|5979.56|5859.56|10
1655708610000|2022-06-20 07:03:30|5979.82|5859.82|5978.52|5858.52|5979.82|5859.82|5978.52|5858.52|10
1655708620000|2022-06-20 07:03:40|5978.7|5858.7|5977.83|5857.83|5978.7|5858.7|5977.74|5857.74|9
1655708630000|2022-06-20 07:03:50|5977.79|5857.79|5977.7|5857.7|5977.79|5857.79|5977.3|5857.3|9
1655708640000|2022-06-20 07:04:00|5977.68|5857.68|5977|5857|5977.68|5857.68|5976.68|5856.68|10
1655708650000|2022-06-20 07:04:10|5976.67|5856.67|5976.35|5856.35|5976.91|5856.91|5976.35|5856.35|10
1655708660000|2022-06-20 07:04:20|5976.7|5856.7|5976.06|5856.06|5976.7|5856.7|5976|5856|10
1655708670000|2022-06-20 07:04:30|5975.9|5855.9|5975.76|5855.76|5976.08|5856.08|5975.76|5855.76|10
1655708680000|2022-06-20 07:04:40|5975.63|5855.63|5975.42|5855.42|5975.71|5855.71|5975.22|5855.22|10
1655708690000|2022-06-20 07:04:50|5975.08|5855.08|5974.49|5854.49|5975.39|5855.39|5974.49|5854.49|9
1655708700000|2022-06-20 07:05:00|5974.52|5854.52|5974.53|5854.53|5974.7|5854.7|5974.39|5854.39|10
1655708710000|2022-06-20 07:05:10|5974.49|5854.49|5973.74|5853.74|5974.49|5854.49|5973.29|5853.29|10
1655708720000|2022-06-20 07:05:20|5972.87|5852.87|5972.15|5852.15|5973.46|5853.46|5972.15|5852.15|10
1655708730000|2022-06-20 07:05:30|5971.59|5851.59|5968.05|5848.05|5971.59|5851.59|5967.83|5847.83|10
1655708740000|2022-06-20 07:05:40|5967.8|5847.8|5966.71|5846.71|5967.8|5847.8|5966.55|5846.55|9
1655708750000|2022-06-20 07:05:50|5966.63|5846.63|5964.4|5844.4|5966.63|5846.63|5964.4|5844.4|9
1655708760000|2022-06-20 07:06:00|5964.38|5844.38|5964.11|5844.11|5964.73|5844.73|5964.11|5844.11|10
1655708770000|2022-06-20 07:06:10|5963.93|5843.93|5962.78|5842.78|5964.05|5844.05|5962.78|5842.78|10
1655708780000|2022-06-20 07:06:20|5962.45|5842.45|5961.65|5841.65|5962.45|5842.45|5961.56|5841.56|10
1655708790000|2022-06-20 07:06:30|5961.29|5841.29|5960.2|5840.2|5961.29|5841.29|5960.2|5840.2|9
1655708800000|2022-06-20 07:06:40|5960.32|5840.32|5959.9|5839.9|5960.32|5840.32|5959.9|5839.9|9
1655708810000|2022-06-20 07:06:50|5959.98|5839.98|5959.33|5839.33|5960.01|5840.01|5959.31|5839.31|10
1655708820000|2022-06-20 07:07:00|5959.21|5839.21|5957.85|5837.85|5959.38|5839.38|5957.44|5837.44|10
1655708830000|2022-06-20 07:07:10|5957.39|5837.39|5956.84|5836.84|5957.95|5837.95|5956.84|5836.84|10
1655708840000|2022-06-20 07:07:20|5956.64|5836.64|5956.59|5836.59|5956.82|5836.82|5956.16|5836.16|10
1655708850000|2022-06-20 07:07:30|5955.7|5835.7|5949.3|5829.3|5955.7|5835.7|5949.3|5829.3|10
1655708860000|2022-06-20 07:07:40|5949.13|5829.13|5947.78|5827.78|5949.13|5829.13|5947.53|5827.53|10
1655708870000|2022-06-20 07:07:50|5947.9|5827.9|5948.13|5828.13|5948.2|5828.2|5947.06|5827.06|10
1655708880000|2022-06-20 07:08:00|5947.98|5827.98|5943.03|5823.03|5947.98|5827.98|5943.03|5823.03|10
1655708890000|2022-06-20 07:08:10|5942.76|5822.76|5941.25|5821.25|5942.76|5822.76|5941.09|5821.09|10
1655708900000|2022-06-20 07:08:20|5941.09|5821.09|5941.61|5821.61|5941.61|5821.61|5940.83|5820.83|10
1655708910000|2022-06-20 07:08:30|5941.87|5821.87|5941.72|5821.72|5941.89|5821.89|5941.59|5821.59|10
1655708920000|2022-06-20 07:08:40|5941.61|5821.61|5941.24|5821.24|5941.61|5821.61|5940.48|5820.48|10
1655708930000|2022-06-20 07:08:50|5940.98|5820.98|5942.75|5822.75|5942.89|5822.89|5940.98|5820.98|10
1655708940000|2022-06-20 07:09:00|5942.92|5822.92|5942.59|5822.59|5943.04|5823.04|5942.59|5822.59|9
1655708950000|2022-06-20 07:09:10|5942.66|5822.66|5941.7|5821.7|5942.66|5822.66|5941.47|5821.47|10
1655708960000|2022-06-20 07:09:20|5941.9|5821.9|5942.74|5822.74|5942.74|5822.74|5941.77|5821.77|10
1655708970000|2022-06-20 07:09:30|5942.78|5822.78|5943.81|5823.81|5943.81|5823.81|5942.69|5822.69|10
1655708980000|2022-06-20 07:09:40|5944.51|5824.51|5945.7|5825.7|5945.7|5825.7|5944.48|5824.48|10
1655708990000|2022-06-20 07:09:50|5945.91|5825.91|5946.94|5826.94|5946.94|5826.94|5945.74|5825.74|10
1655709000000|2022-06-20 07:10:00|5947.55|5827.55|5949.06|5829.06|5949.06|5829.06|5947.11|5827.11|10
1655709010000|2022-06-20 07:10:10|5948.71|5828.71|5947.13|5827.13|5948.71|5828.71|5947.13|5827.13|10
1655709020000|2022-06-20 07:10:20|5947.08|5827.08|5947.05|5827.05|5947.24|5827.24|5946.51|5826.51|10
1655709030000|2022-06-20 07:10:30|5947.25|5827.25|5947.95|5827.95|5948.02|5828.02|5947.2|5827.2|10
1655709040000|2022-06-20 07:10:40|5948.18|5828.18|5949.56|5829.56|5949.7|5829.7|5948.18|5828.18|9
1655709050000|2022-06-20 07:10:50|5949.77|5829.77|5950.52|5830.52|5950.52|5830.52|5949.7|5829.7|9
1655709060000|2022-06-20 07:11:00|5950.5|5830.5|5950.42|5830.42|5950.63|5830.63|5950.32|5830.32|9
1655709070000|2022-06-20 07:11:10|5950.58|5830.58|5950.48|5830.48|5950.76|5830.76|5950.48|5830.48|10
1655709080000|2022-06-20 07:11:20|5950.27|5830.27|5951.06|5831.06|5951.06|5831.06|5950.27|5830.27|9
1655709090000|2022-06-20 07:11:30|5950.78|5830.78|5951.28|5831.28|5951.55|5831.55|5950.78|5830.78|10
1655709100000|2022-06-20 07:11:40|5950.9|5830.9|5952.18|5832.18|5952.18|5832.18|5950.69|5830.69|10
1655709110000|2022-06-20 07:11:50|5952.23|5832.23|5952.42|5832.42|5952.42|5832.42|5952.01|5832.01|10
1655709120000|2022-06-20 07:12:00|5952.5|5832.5|5952.89|5832.89|5953.15|5833.15|5952.5|5832.5|10
1655709130000|2022-06-20 07:12:10|5952.9|5832.9|5953.3|5833.3|5953.3|5833.3|5952.46|5832.46|10
1655709140000|2022-06-20 07:12:20|5952.89|5832.89|5951.44|5831.44|5952.89|5832.89|5951.44|5831.44|10
1655709150000|2022-06-20 07:12:30|5952.08|5832.08|5948.12|5828.12|5952.08|5832.08|5948.12|5828.12|10
1655709160000|2022-06-20 07:12:40|5948.69|5828.69|5947.12|5827.12|5948.69|5828.69|5947.12|5827.12|10
1655709170000|2022-06-20 07:12:50|5946.89|5826.89|5947.06|5827.06|5947.13|5827.13|5946.76|5826.76|10
1655709180000|2022-06-20 07:13:00|5946.92|5826.92|5944.55|5824.55|5946.92|5826.92|5944.52|5824.52|10
1655709190000|2022-06-20 07:13:10|5944.04|5824.04|5941.76|5821.76|5944.04|5824.04|5941.63|5821.63|10
1655709200000|2022-06-20 07:13:20|5941.1|5821.1|5940.08|5820.08|5941.18|5821.18|5940.07|5820.07|10
1655709210000|2022-06-20 07:13:30|5940.29|5820.29|5938.49|5818.49|5940.78|5820.78|5938.49|5818.49|10
1655709220000|2022-06-20 07:13:40|5938.53|5818.53|5939.12|5819.12|5939.12|5819.12|5938.44|5818.44|9
1655709230000|2022-06-20 07:13:50|5938.88|5818.88|5938.22|5818.22|5939.36|5819.36|5938.22|5818.22|10
1655709240000|2022-06-20 07:14:00|5938.25|5818.25|5937.96|5817.96|5938.69|5818.69|5937.87|5817.87|9
1655709250000|2022-06-20 07:14:10|5938.1|5818.1|5938.47|5818.47|5938.6|5818.6|5938.02|5818.02|10
1655709260000|2022-06-20 07:14:20|5938.57|5818.57|5938.36|5818.36|5938.69|5818.69|5938.22|5818.22|10
1655709270000|2022-06-20 07:14:30|5938.01|5818.01|5938.16|5818.16|5938.16|5818.16|5937.34|5817.34|10
1655709280000|2022-06-20 07:14:40|5938.33|5818.33|5939.16|5819.16|5939.16|5819.16|5937.91|5817.91|10
1655709290000|2022-06-20 07:14:50|5939.27|5819.27|5938.9|5818.9|5939.61|5819.61|5938.9|5818.9|10
1655709300000|2022-06-20 07:15:00|5939.04|5819.04|5940|5820|5940|5820|5939.04|5819.04|9
1655709310000|2022-06-20 07:15:10|5939.97|5819.97|5940.51|5820.51|5940.51|5820.51|5939.97|5819.97|10
1655709320000|2022-06-20 07:15:20|5940.53|5820.53|5940.71|5820.71|5940.97|5820.97|5940.53|5820.53|10
1655709330000|2022-06-20 07:15:30|5941.19|5821.19|5937.57|5817.57|5941.24|5821.24|5937.57|5817.57|10
1655709340000|2022-06-20 07:15:40|5938.01|5818.01|5934.82|5814.82|5938.01|5818.01|5934.82|5814.82|10
1655709350000|2022-06-20 07:15:50|5934.07|5814.07|5931.34|5811.34|5934.07|5814.07|5931.14|5811.14|10
1655709360000|2022-06-20 07:16:00|5931.25|5811.25|5930.25|5810.25|5932.26|5812.26|5930.25|5810.25|10
1655709370000|2022-06-20 07:16:10|5930.49|5810.49|5929.79|5809.79|5930.49|5810.49|5929.45|5809.45|9
1655709380000|2022-06-20 07:16:20|5929.33|5809.33|5929.15|5809.15|5929.33|5809.33|5928.18|5808.18|10
1655709390000|2022-06-20 07:16:30|5928.4|5808.4|5927.87|5807.87|5928.43|5808.43|5927.48|5807.48|10
1655709400000|2022-06-20 07:16:40|5927.41|5807.41|5927.34|5807.34|5927.66|5807.66|5927.34|5807.34|10
1655709410000|2022-06-20 07:16:50|5927.21|5807.21|5925.32|5805.32|5927.42|5807.42|5925.32|5805.32|10
1655709420000|2022-06-20 07:17:00|5924.93|5804.93|5923.8|5803.8|5925.01|5805.01|5923.46|5803.46|10
1655709430000|2022-06-20 07:17:10|5923.7|5803.7|5922.3|5802.3|5923.93|5803.93|5922.23|5802.23|10
1655709440000|2022-06-20 07:17:20|5922.19|5802.19|5919.65|5799.65|5922.46|5802.46|5919.65|5799.65|10
1655709450000|2022-06-20 07:17:30|5919.53|5799.53|5918.63|5798.63|5919.53|5799.53|5918.28|5798.28|10
1655709460000|2022-06-20 07:17:40|5918.19|5798.19|5918.17|5798.17|5918.94|5798.94|5918.01|5798.01|10
1655709470000|2022-06-20 07:17:50|5917.96|5797.96|5918.63|5798.63|5919.05|5799.05|5917.96|5797.96|10
1655709480000|2022-06-20 07:18:00|5918.83|5798.83|5919|5799|5919.33|5799.33|5918.48|5798.48|10
1655709490000|2022-06-20 07:18:10|5919.46|5799.46|5920.34|5800.34|5920.55|5800.55|5919.09|5799.09|10
1655709500000|2022-06-20 07:18:20|5921.01|5801.01|5922.13|5802.13|5922.4|5802.4|5920.77|5800.77|9
1655709510000|2022-06-20 07:18:30|5922.27|5802.27|5922.47|5802.47|5922.8|5802.8|5921.82|5801.82|10
1655709520000|2022-06-20 07:18:40|5922.78|5802.78|5922.75|5802.75|5923.41|5803.41|5922.48|5802.48|10
1655709530000|2022-06-20 07:18:50|5922.78|5802.78|5922.8|5802.8|5923.29|5803.29|5922.73|5802.73|9
1655709540000|2022-06-20 07:19:00|5922.48|5802.48|5922.74|5802.74|5922.74|5802.74|5922.21|5802.21|10
1655709550000|2022-06-20 07:19:10|5922.67|5802.67|5923.51|5803.51|5923.51|5803.51|5922.65|5802.65|10
1655709560000|2022-06-20 07:19:20|5923.4|5803.4|5925.77|5805.77|5925.77|5805.77|5923.3|5803.3|9
1655709570000|2022-06-20 07:19:30|5925.9|5805.9|5925.79|5805.79|5926.39|5806.39|5925.68|5805.68|10
1655709580000|2022-06-20 07:19:40|5926.19|5806.19|5926.98|5806.98|5926.98|5806.98|5926.19|5806.19|10
1655709590000|2022-06-20 07:19:50|5926.87|5806.87|5927.91|5807.91|5927.91|5807.91|5926.87|5806.87|10
1655709600000|2022-06-20 07:20:00|5928.01|5808.01|5929.27|5809.27|5929.27|5809.27|5927.75|5807.75|10
1655709610000|2022-06-20 07:20:10|5929.07|5809.07|5929.21|5809.21|5929.61|5809.61|5928.83|5808.83|10
1655709620000|2022-06-20 07:20:20|5929.08|5809.08|5928.3|5808.3|5929.14|5809.14|5928.22|5808.22|10
1655709630000|2022-06-20 07:20:30|5928.24|5808.24|5928.72|5808.72|5929.08|5809.08|5928.24|5808.24|9
1655709640000|2022-06-20 07:20:40|5928.68|5808.68|5928.07|5808.07|5928.68|5808.68|5928.07|5808.07|10
1655709650000|2022-06-20 07:20:50|5928.53|5808.53|5928.64|5808.64|5928.65|5808.65|5928.16|5808.16|10
1655709660000|2022-06-20 07:21:00|5928.78|5808.78|5927.95|5807.95|5928.78|5808.78|5927.6|5807.6|10
1655709670000|2022-06-20 07:21:10|5928.07|5808.07|5929.14|5809.14|5929.14|5809.14|5928.07|5808.07|8
1655709680000|2022-06-20 07:21:20|5929.05|5809.05|5928.9|5808.9|5929.05|5809.05|5928.27|5808.27|9
1655709690000|2022-06-20 07:21:30|5929.06|5809.06|5929.72|5809.72|5930.15|5810.15|5929.06|5809.06|10
1655709700000|2022-06-20 07:21:40|5930|5810|5930.04|5810.04|5930.04|5810.04|5929.54|5809.54|10
1655709710000|2022-06-20 07:21:50|5930.23|5810.23|5930.48|5810.48|5930.61|5810.61|5930.23|5810.23|10
1655709720000|2022-06-20 07:22:00|5930.67|5810.67|5930.86|5810.86|5930.86|5810.86|5930.47|5810.47|9
1655709730000|2022-06-20 07:22:10|5931.13|5811.13|5931.32|5811.32|5931.54|5811.54|5931.01|5811.01|10
1655709740000|2022-06-20 07:22:20|5931.26|5811.26|5932.93|5812.93|5932.93|5812.93|5931.26|5811.26|10
1655709750000|2022-06-20 07:22:30|5933.32|5813.32|5933.54|5813.54|5933.71|5813.71|5933.32|5813.32|10
1655709760000|2022-06-20 07:22:40|5933.5|5813.5|5933.83|5813.83|5933.83|5813.83|5933.5|5813.5|9
1655709770000|2022-06-20 07:22:50|5933.88|5813.88|5933.76|5813.76|5933.99|5813.99|5933.63|5813.63|10
1655709780000|2022-06-20 07:23:00|5933.7|5813.7|5933.75|5813.75|5933.99|5813.99|5932.64|5812.64|10
1655709790000|2022-06-20 07:23:10|5932.19|5812.19|5925.2|5805.2|5933.14|5813.14|5925.2|5805.2|10
1655709800000|2022-06-20 07:23:20|5924.5|5804.5|5918.98|5798.98|5924.5|5804.5|5918.98|5798.98|10
1655709810000|2022-06-20 07:23:30|5918.76|5798.76|5916.48|5796.48|5919.47|5799.47|5916.48|5796.48|10
1655709820000|2022-06-20 07:23:40|5917.06|5797.06|5917.61|5797.61|5917.61|5797.61|5916.6|5796.6|10
1655709830000|2022-06-20 07:23:50|5917.96|5797.96|5918.02|5798.02|5918.48|5798.48|5917.87|5797.87|10
1655709840000|2022-06-20 07:24:00|5918.5|5798.5|5919.83|5799.83|5919.83|5799.83|5918.5|5798.5|10
1655709850000|2022-06-20 07:24:10|5920|5800|5921.97|5801.97|5921.97|5801.97|5920|5800|10
1655709860000|2022-06-20 07:24:20|5922.36|5802.36|5923.54|5803.54|5923.54|5803.54|5922.36|5802.36|10
1655709870000|2022-06-20 07:24:30|5923.53|5803.53|5925.01|5805.01|5925.06|5805.06|5923.53|5803.53|10
1655709880000|2022-06-20 07:24:40|5925.12|5805.12|5924.15|5804.15|5925.12|5805.12|5924.13|5804.13|10
1655709890000|2022-06-20 07:24:50|5923.98|5803.98|5923.95|5803.95|5924.18|5804.18|5923.66|5803.66|8
1655709900000|2022-06-20 07:25:00|5924.04|5804.04|5924.56|5804.56|5924.56|5804.56|5923.93|5803.93|10
1655709910000|2022-06-20 07:25:10|5924.71|5804.71|5925.4|5805.4|5925.43|5805.43|5924.71|5804.71|9
1655709920000|2022-06-20 07:25:20|5925.35|5805.35|5926.45|5806.45|5926.9|5806.9|5925.22|5805.22|10
1655709930000|2022-06-20 07:25:30|5926.92|5806.92|5925.59|5805.59|5926.92|5806.92|5925.59|5805.59|10
1655709940000|2022-06-20 07:25:40|5925.54|5805.54|5924.81|5804.81|5925.68|5805.68|5924.81|5804.81|8
1655709950000|2022-06-20 07:25:50|5924.97|5804.97|5923.61|5803.61|5925.16|5805.16|5923.61|5803.61|9
1655709960000|2022-06-20 07:26:00|5923.62|5803.62|5921.08|5801.08|5923.62|5803.62|5921.08|5801.08|10
1655709970000|2022-06-20 07:26:10|5921.24|5801.24|5920.21|5800.21|5921.24|5801.24|5920.09|5800.09|10
1655709980000|2022-06-20 07:26:20|5920.36|5800.36|5920.38|5800.38|5920.56|5800.56|5919.87|5799.87|10
1655709990000|2022-06-20 07:26:30|5920.36|5800.36|5921.65|5801.65|5921.65|5801.65|5920.36|5800.36|9
1655710000000|2022-06-20 07:26:40|5921.38|5801.38|5923.59|5803.59|5923.59|5803.59|5921.38|5801.38|10
1655710010000|2022-06-20 07:26:50|5923.39|5803.39|5923.67|5803.67|5924.2|5804.2|5923.39|5803.39|10
1655710020000|2022-06-20 07:27:00|5924.11|5804.11|5924.96|5804.96|5924.96|5804.96|5924.04|5804.04|9
1655710030000|2022-06-20 07:27:10|5925.12|5805.12|5923.8|5803.8|5925.19|5805.19|5923.8|5803.8|9
1655710040000|2022-06-20 07:27:20|5923.74|5803.74|5922.77|5802.77|5923.74|5803.74|5922.69|5802.69|10
1655710050000|2022-06-20 07:27:30|5923.23|5803.23|5925.8|5805.8|5925.92|5805.92|5923.23|5803.23|10
1655710060000|2022-06-20 07:27:40|5926.24|5806.24|5925.91|5805.91|5926.39|5806.39|5925.39|5805.39|10
1655710070000|2022-06-20 07:27:50|5925.75|5805.75|5926.66|5806.66|5926.66|5806.66|5925.47|5805.47|10
1655710080000|2022-06-20 07:28:00|5927.34|5807.34|5928.95|5808.95|5928.95|5808.95|5927.34|5807.34|10
1655710090000|2022-06-20 07:28:10|5929.12|5809.12|5930.32|5810.32|5930.32|5810.32|5929.12|5809.12|10
1655710100000|2022-06-20 07:28:20|5930.3|5810.3|5930.3|5810.3|5930.54|5810.54|5930.3|5810.3|9
1655710110000|2022-06-20 07:28:30|5930.15|5810.15|5927.77|5807.77|5930.2|5810.2|5927.77|5807.77|10
1655710120000|2022-06-20 07:28:40|5927.46|5807.46|5924.25|5804.25|5927.46|5807.46|5924.25|5804.25|10
1655710130000|2022-06-20 07:28:50|5924.38|5804.38|5924.31|5804.31|5924.84|5804.84|5924.28|5804.28|10
1655710140000|2022-06-20 07:29:00|5924.39|5804.39|5925.56|5805.56|5925.56|5805.56|5924.39|5804.39|10
1655710150000|2022-06-20 07:29:10|5926.23|5806.23|5926.77|5806.77|5926.85|5806.85|5926.23|5806.23|10
1655710160000|2022-06-20 07:29:20|5926.79|5806.79|5926.57|5806.57|5927.19|5807.19|5926.57|5806.57|10
1655710170000|2022-06-20 07:29:30|5926.34|5806.34|5926.07|5806.07|5926.39|5806.39|5926|5806|9
1655710180000|2022-06-20 07:29:40|5926.02|5806.02|5926.61|5806.61|5926.93|5806.93|5926.02|5806.02|10
1655710190000|2022-06-20 07:29:50|5926.62|5806.62|5926.78|5806.78|5926.88|5806.88|5926.26|5806.26|10
1655710200000|2022-06-20 07:30:00|5926.9|5806.9|5928.51|5808.51|5928.51|5808.51|5926.87|5806.87|9
1655710210000|2022-06-20 07:30:10|5928.49|5808.49|5928.19|5808.19|5928.49|5808.49|5927.81|5807.81|10
1655710220000|2022-06-20 07:30:20|5928.32|5808.32|5927.33|5807.33|5928.32|5808.32|5927.33|5807.33|10
1655710230000|2022-06-20 07:30:30|5927.34|5807.34|5927.03|5807.03|5927.76|5807.76|5927.03|5807.03|10
1655710240000|2022-06-20 07:30:40|5926.9|5806.9|5926.79|5806.79|5928.05|5808.05|5926.65|5806.65|10
1655710250000|2022-06-20 07:30:50|5928.08|5808.08|5929.31|5809.31|5929.31|5809.31|5928.05|5808.05|10
1655710260000|2022-06-20 07:31:00|5929.24|5809.24|5929.55|5809.55|5929.73|5809.73|5929.16|5809.16|10
1655710270000|2022-06-20 07:31:10|5929.4|5809.4|5928.89|5808.89|5929.4|5809.4|5928.78|5808.78|10
1655710280000|2022-06-20 07:31:20|5928.98|5808.98|5930.76|5810.76|5930.76|5810.76|5928.98|5808.98|10
1655710290000|2022-06-20 07:31:30|5931.19|5811.19|5932.87|5812.87|5932.87|5812.87|5931.19|5811.19|10
1655710300000|2022-06-20 07:31:40|5933.08|5813.08|5933.11|5813.11|5933.19|5813.19|5932.75|5812.75|10
1655710310000|2022-06-20 07:31:50|5933.48|5813.48|5933.44|5813.44|5933.48|5813.48|5933.11|5813.11|9
1655710320000|2022-06-20 07:32:00|5933.89|5813.89|5934.12|5814.12|5934.12|5814.12|5933.84|5813.84|9
1655710330000|2022-06-20 07:32:10|5934.32|5814.32|5934.15|5814.15|5934.32|5814.32|5933.96|5813.96|10
1655710340000|2022-06-20 07:32:20|5934.14|5814.14|5934.25|5814.25|5934.25|5814.25|5934.02|5814.02|10
1655710350000|2022-06-20 07:32:30|5934.18|5814.18|5934.45|5814.45|5934.65|5814.65|5934.05|5814.05|10
1655710360000|2022-06-20 07:32:40|5934.33|5814.33|5933.73|5813.73|5934.33|5814.33|5933.73|5813.73|9
1655710370000|2022-06-20 07:32:50|5933.78|5813.78|5933.28|5813.28|5933.83|5813.83|5933.28|5813.28|10
1655710380000|2022-06-20 07:33:00|5933.26|5813.26|5933.73|5813.73|5933.73|5813.73|5933.26|5813.26|10
1655710390000|2022-06-20 07:33:10|5933.84|5813.84|5934.5|5814.5|5934.5|5814.5|5933.84|5813.84|8
1655710400000|2022-06-20 07:33:20|5934.31|5814.31|5934.6|5814.6|5934.88|5814.88|5934.31|5814.31|9
1655710410000|2022-06-20 07:33:30|5934.59|5814.59|5934.69|5814.69|5934.75|5814.75|5934.38|5814.38|9
1655710420000|2022-06-20 07:33:40|5934.68|5814.68|5934.92|5814.92|5934.94|5814.94|5934.53|5814.53|10
1655710430000|2022-06-20 07:33:50|5935.26|5815.26|5935.82|5815.82|5935.82|5815.82|5935.26|5815.26|7
1655710440000|2022-06-20 07:34:00|5935.88|5815.88|5938.11|5818.11|5938.11|5818.11|5935.88|5815.88|9
1655710450000|2022-06-20 07:34:10|5938.26|5818.26|5938.65|5818.65|5938.74|5818.74|5938.06|5818.06|10
1655710460000|2022-06-20 07:34:20|5938.48|5818.48|5937.79|5817.79|5938.53|5818.53|5937.69|5817.69|10
1655710470000|2022-06-20 07:34:30|5937.9|5817.9|5939.24|5819.24|5939.24|5819.24|5937.81|5817.81|10
1655710480000|2022-06-20 07:34:40|5939.07|5819.07|5938.75|5818.75|5939.07|5819.07|5938.67|5818.67|8
1655710490000|2022-06-20 07:34:50|5938.86|5818.86|5938.6|5818.6|5938.96|5818.96|5938.59|5818.59|8
1655710500000|2022-06-20 07:35:00|5938.76|5818.76|5938.13|5818.13|5938.87|5818.87|5937.96|5817.96|9
1655710510000|2022-06-20 07:35:10|5938.1|5818.1|5937.21|5817.21|5938.1|5818.1|5937.21|5817.21|9
1655710520000|2022-06-20 07:35:20|5937.14|5817.14|5936.93|5816.93|5937.21|5817.21|5936.83|5816.83|7
1655710530000|2022-06-20 07:35:30|5936.83|5816.83|5935.13|5815.13|5936.9|5816.9|5935.13|5815.13|10
1655710540000|2022-06-20 07:35:40|5935.14|5815.14|5933.56|5813.56|5935.14|5815.14|5933.56|5813.56|9
1655710550000|2022-06-20 07:35:50|5933.16|5813.16|5933.67|5813.67|5933.81|5813.81|5932.96|5812.96|10
1655710560000|2022-06-20 07:36:00|5933.72|5813.72|5932.51|5812.51|5933.81|5813.81|5932.44|5812.44|10
1655710570000|2022-06-20 07:36:10|5932.61|5812.61|5930.9|5810.9|5932.61|5812.61|5930.89|5810.89|10
1655710580000|2022-06-20 07:36:20|5930.25|5810.25|5928.34|5808.34|5930.25|5810.25|5928.3|5808.3|10
1655710590000|2022-06-20 07:36:30|5928.35|5808.35|5924.81|5804.81|5928.35|5808.35|5924.79|5804.79|9
1655710600000|2022-06-20 07:36:40|5924.9|5804.9|5922.53|5802.53|5924.9|5804.9|5922.53|5802.53|9
1655710610000|2022-06-20 07:36:50|5921.03|5801.03|5917.1|5797.1|5921.03|5801.03|5917.06|5797.06|9
1655710620000|2022-06-20 07:37:00|5916.43|5796.43|5906.9|5786.9|5916.43|5796.43|5906.9|5786.9|10
1655710630000|2022-06-20 07:37:10|5905.76|5785.76|5907.96|5787.96|5907.96|5787.96|5905.76|5785.76|10
1655710640000|2022-06-20 07:37:20|5908.74|5788.74|5909.38|5789.38|5909.96|5789.96|5908.55|5788.55|10
1655710650000|2022-06-20 07:37:30|5909.23|5789.23|5906.29|5786.29|5909.23|5789.23|5906.29|5786.29|10
1655710660000|2022-06-20 07:37:40|5905.79|5785.79|5904.94|5784.94|5905.79|5785.79|5904.86|5784.86|10
1655710670000|2022-06-20 07:37:50|5904.95|5784.95|5904.45|5784.45|5905.25|5785.25|5904.37|5784.37|10
1655710680000|2022-06-20 07:38:00|5904.2|5784.2|5902.89|5782.89|5904.2|5784.2|5902.72|5782.72|10
1655710690000|2022-06-20 07:38:10|5903.05|5783.05|5902.21|5782.21|5903.05|5783.05|5901.81|5781.81|9
1655710700000|2022-06-20 07:38:20|5902.3|5782.3|5901.8|5781.8|5902.46|5782.46|5901.79|5781.79|9
1655710710000|2022-06-20 07:38:30|5901.51|5781.51|5901.36|5781.36|5901.69|5781.69|5901.19|5781.19|9
1655710720000|2022-06-20 07:38:40|5901.34|5781.34|5901.36|5781.36|5902|5782|5901.2|5781.2|10
1655710730000|2022-06-20 07:38:50|5901.44|5781.44|5902.4|5782.4|5902.4|5782.4|5901.44|5781.44|10
1655710740000|2022-06-20 07:39:00|5902.54|5782.54|5904.16|5784.16|5904.16|5784.16|5902.43|5782.43|10
1655710750000|2022-06-20 07:39:10|5904.47|5784.47|5905.86|5785.86|5905.86|5785.86|5904.46|5784.46|10
1655710760000|2022-06-20 07:39:20|5906.18|5786.18|5909.99|5789.99|5909.99|5789.99|5904.58|5784.58|10
1655710770000|2022-06-20 07:39:30|5910.28|5790.28|5911.13|5791.13|5911.13|5791.13|5910.14|5790.14|10
1655710780000|2022-06-20 07:39:40|5911.01|5791.01|5911.74|5791.74|5912.51|5792.51|5910.72|5790.72|10
1655710790000|2022-06-20 07:39:50|5912.1|5792.1|5912.55|5792.55|5912.55|5792.55|5911.99|5791.99|10
1655710800000|2022-06-20 07:40:00|5912.52|5792.52|5914.25|5794.25|5914.25|5794.25|5912.52|5792.52|10
1655710810000|2022-06-20 07:40:10|5914.56|5794.56|5914.34|5794.34|5914.69|5794.69|5914.11|5794.11|10
1655710820000|2022-06-20 07:40:20|5914.22|5794.22|5913.47|5793.47|5914.24|5794.24|5912.91|5792.91|9
1655710830000|2022-06-20 07:40:30|5913.76|5793.76|5910.94|5790.94|5913.92|5793.92|5910.94|5790.94|10
1655710840000|2022-06-20 07:40:40|5910.54|5790.54|5909.39|5789.39|5910.54|5790.54|5909.01|5789.01|10
1655710850000|2022-06-20 07:40:50|5909.48|5789.48|5907.18|5787.18|5909.48|5789.48|5907.18|5787.18|10
1655710860000|2022-06-20 07:41:00|5907.15|5787.15|5907.52|5787.52|5908.15|5788.15|5907.15|5787.15|10
1655710870000|2022-06-20 07:41:10|5907.65|5787.65|5907.01|5787.01|5907.65|5787.65|5906.72|5786.72|10
1655710880000|2022-06-20 07:41:20|5906.49|5786.49|5905.37|5785.37|5906.73|5786.73|5905.08|5785.08|10
1655710890000|2022-06-20 07:41:30|5905.42|5785.42|5904.41|5784.41|5905.42|5785.42|5904.41|5784.41|10
1655710900000|2022-06-20 07:41:40|5904.83|5784.83|5904.13|5784.13|5904.83|5784.83|5903.67|5783.67|10
1655710910000|2022-06-20 07:41:50|5903.82|5783.82|5903.93|5783.93|5904.31|5784.31|5903.82|5783.82|10
1655710920000|2022-06-20 07:42:00|5904.29|5784.29|5904.51|5784.51|5905.04|5785.04|5904.29|5784.29|10
1655710930000|2022-06-20 07:42:10|5905.15|5785.15|5905.05|5785.05|5905.22|5785.22|5904.55|5784.55|10
1655710940000|2022-06-20 07:42:20|5905.17|5785.17|5905.32|5785.32|5905.47|5785.47|5905.11|5785.11|9
1655710950000|2022-06-20 07:42:30|5905.36|5785.36|5905.37|5785.37|5905.37|5785.37|5905.23|5785.23|9
1655710960000|2022-06-20 07:42:40|5905.43|5785.43|5905.63|5785.63|5905.85|5785.85|5905.2|5785.2|10
1655710970000|2022-06-20 07:42:50|5905.64|5785.64|5905.34|5785.34|5905.64|5785.64|5905.2|5785.2|10
1655710980000|2022-06-20 07:43:00|5905.28|5785.28|5904|5784|5905.28|5785.28|5904|5784|10
1655710990000|2022-06-20 07:43:10|5904.17|5784.17|5903.45|5783.45|5904.17|5784.17|5903.26|5783.26|10
1655711000000|2022-06-20 07:43:20|5903.37|5783.37|5902.95|5782.95|5903.51|5783.51|5902.83|5782.83|9
1655711010000|2022-06-20 07:43:30|5902.96|5782.96|5903.35|5783.35|5903.61|5783.61|5902.96|5782.96|8
1655711020000|2022-06-20 07:43:40|5903.53|5783.53|5904.47|5784.47|5904.69|5784.69|5903.53|5783.53|10
1655711030000|2022-06-20 07:43:50|5904.69|5784.69|5905.97|5785.97|5905.97|5785.97|5904.69|5784.69|9
1655711040000|2022-06-20 07:44:00|5906.34|5786.34|5906.21|5786.21|5906.66|5786.66|5906.1|5786.1|8
1655711050000|2022-06-20 07:44:10|5906.59|5786.59|5905.8|5785.8|5906.59|5786.59|5905.69|5785.69|10
1655711060000|2022-06-20 07:44:20|5904.82|5784.82|5904.09|5784.09|5904.98|5784.98|5904.09|5784.09|10
1655711070000|2022-06-20 07:44:30|5904|5784|5903.79|5783.79|5904.52|5784.52|5903.79|5783.79|10
1655711080000|2022-06-20 07:44:40|5903.36|5783.36|5903.77|5783.77|5904.02|5784.02|5903.36|5783.36|10
1655711090000|2022-06-20 07:44:50|5903.78|5783.78|5903.38|5783.38|5903.91|5783.91|5903.38|5783.38|9
1655711100000|2022-06-20 07:45:00|5903.01|5783.01|5901.18|5781.18|5903.1|5783.1|5901.18|5781.18|10
1655711110000|2022-06-20 07:45:10|5901.54|5781.54|5900.63|5780.63|5901.54|5781.54|5900.63|5780.63|9
1655711120000|2022-06-20 07:45:20|5900.62|5780.62|5901.05|5781.05|5901.24|5781.24|5900.62|5780.62|10
1655711130000|2022-06-20 07:45:30|5902.19|5782.19|5903.86|5783.86|5903.86|5783.86|5902.19|5782.19|10
1655711140000|2022-06-20 07:45:40|5903.98|5783.98|5907.58|5787.58|5907.58|5787.58|5903.98|5783.98|10
1655711150000|2022-06-20 07:45:50|5907.54|5787.54|5908.05|5788.05|5908.22|5788.22|5907.45|5787.45|9
1655711160000|2022-06-20 07:46:00|5907.93|5787.93|5907.83|5787.83|5908.14|5788.14|5907.68|5787.68|9
1655711170000|2022-06-20 07:46:10|5908.14|5788.14|5908.47|5788.47|5908.47|5788.47|5907.79|5787.79|10
1655711180000|2022-06-20 07:46:20|5908.39|5788.39|5908.09|5788.09|5908.45|5788.45|5908.03|5788.03|10
1655711190000|2022-06-20 07:46:30|5908.18|5788.18|5908.28|5788.28|5908.91|5788.91|5908.18|5788.18|10
1655711200000|2022-06-20 07:46:40|5907.91|5787.91|5907.54|5787.54|5908.46|5788.46|5907.53|5787.53|10
1655711210000|2022-06-20 07:46:50|5907.43|5787.43|5905.72|5785.72|5907.43|5787.43|5905.72|5785.72|10
1655711220000|2022-06-20 07:47:00|5905.97|5785.97|5904.13|5784.13|5905.97|5785.97|5904.13|5784.13|10
1655711230000|2022-06-20 07:47:10|5904.03|5784.03|5903.67|5783.67|5904.08|5784.08|5903.58|5783.58|10
1655711240000|2022-06-20 07:47:20|5903.7|5783.7|5903.61|5783.61|5904.58|5784.58|5903.39|5783.39|10
1655711250000|2022-06-20 07:47:30|5904.32|5784.32|5904.9|5784.9|5905.32|5785.32|5904.32|5784.32|10
1655711260000|2022-06-20 07:47:40|5905.24|5785.24|5905.13|5785.13|5905.49|5785.49|5904.83|5784.83|10
1655711270000|2022-06-20 07:47:50|5905.24|5785.24|5905.61|5785.61|5905.61|5785.61|5905.05|5785.05|9
1655711280000|2022-06-20 07:48:00|5905.54|5785.54|5904.93|5784.93|5905.72|5785.72|5904.93|5784.93|10
1655711290000|2022-06-20 07:48:10|5905.04|5785.04|5904.75|5784.75|5905.28|5785.28|5904.68|5784.68|10
1655711300000|2022-06-20 07:48:20|5904.73|5784.73|5905.58|5785.58|5905.94|5785.94|5904.57|5784.57|10
1655711310000|2022-06-20 07:48:30|5904.93|5784.93|5905.79|5785.79|5906.73|5786.73|5904.93|5784.93|10
1655711320000|2022-06-20 07:48:40|5906.69|5786.69|5906|5786|5907.16|5787.16|5905.88|5785.88|9
1655711330000|2022-06-20 07:48:50|5907.3|5787.3|5908.29|5788.29|5908.29|5788.29|5907.09|5787.09|9
1655711340000|2022-06-20 07:49:00|5908.51|5788.51|5910.83|5790.83|5910.83|5790.83|5908.51|5788.51|10
1655711350000|2022-06-20 07:49:10|5910.61|5790.61|5912.74|5792.74|5912.74|5792.74|5910.61|5790.61|10
1655711360000|2022-06-20 07:49:20|5912.86|5792.86|5913.97|5793.97|5914.06|5794.06|5912.86|5792.86|10
1655711370000|2022-06-20 07:49:30|5914.16|5794.16|5915.38|5795.38|5915.38|5795.38|5914.16|5794.16|10
1655711380000|2022-06-20 07:49:40|5915.27|5795.27|5915.95|5795.95|5915.95|5795.95|5915.24|5795.24|9
1655711390000|2022-06-20 07:49:50|5916.07|5796.07|5916.34|5796.34|5916.85|5796.85|5915.95|5795.95|10
1655711400000|2022-06-20 07:50:00|5916.2|5796.2|5916.79|5796.79|5916.79|5796.79|5916.05|5796.05|9
1655711410000|2022-06-20 07:50:10|5916.63|5796.63|5916.62|5796.62|5916.99|5796.99|5916.16|5796.16|10
1655711420000|2022-06-20 07:50:20|5916.86|5796.86|5918.04|5798.04|5918.19|5798.19|5916.86|5796.86|10
1655711430000|2022-06-20 07:50:30|5918.44|5798.44|5918.97|5798.97|5919.15|5799.15|5918.44|5798.44|10
1655711440000|2022-06-20 07:50:40|5918.98|5798.98|5920.8|5800.8|5920.8|5800.8|5918.93|5798.93|9
1655711450000|2022-06-20 07:50:50|5920.73|5800.73|5920.5|5800.5|5920.8|5800.8|5920.46|5800.46|10
1655711460000|2022-06-20 07:51:00|5920.65|5800.65|5920.58|5800.58|5920.83|5800.83|5920.41|5800.41|10
1655711470000|2022-06-20 07:51:10|5920.69|5800.69|5920.75|5800.75|5921.08|5801.08|5920.54|5800.54|10
1655711480000|2022-06-20 07:51:20|5920.83|5800.83|5922.03|5802.03|5922.07|5802.07|5920.83|5800.83|8
1655711490000|2022-06-20 07:51:30|5922.27|5802.27|5922.58|5802.58|5922.71|5802.71|5921.96|5801.96|10
1655711500000|2022-06-20 07:51:40|5922.78|5802.78|5923.18|5803.18|5923.86|5803.86|5922.5|5802.5|10
1655711510000|2022-06-20 07:51:50|5923.19|5803.19|5923.75|5803.75|5924.09|5804.09|5923.19|5803.19|10
1655711520000|2022-06-20 07:52:00|5924.21|5804.21|5923.72|5803.72|5924.37|5804.37|5923.36|5803.36|10
1655711530000|2022-06-20 07:52:10|5923.97|5803.97|5923.93|5803.93|5924.41|5804.41|5923.89|5803.89|10
1655711540000|2022-06-20 07:52:20|5923.79|5803.79|5924.77|5804.77|5925.01|5805.01|5923.72|5803.72|9
1655711550000|2022-06-20 07:52:30|5924.86|5804.86|5926.06|5806.06|5926.33|5806.33|5924.86|5804.86|9
1655711560000|2022-06-20 07:52:40|5926.36|5806.36|5926.95|5806.95|5927.23|5807.23|5926.08|5806.08|9
1655711570000|2022-06-20 07:52:50|5926.9|5806.9|5926.81|5806.81|5927.14|5807.14|5926.36|5806.36|9
1655711580000|2022-06-20 07:53:00|5926.93|5806.93|5925.77|5805.77|5927.08|5807.08|5925.77|5805.77|10
1655711590000|2022-06-20 07:53:10|5925.99|5805.99|5925.94|5805.94|5926.1|5806.1|5925.73|5805.73|8
1655711600000|2022-06-20 07:53:20|5925.92|5805.92|5925.77|5805.77|5926.52|5806.52|5925.66|5805.66|10
1655711610000|2022-06-20 07:53:30|5926.16|5806.16|5926.71|5806.71|5926.71|5806.71|5925.9|5805.9|9
1655711620000|2022-06-20 07:53:40|5926.49|5806.49|5926.44|5806.44|5926.99|5806.99|5926.39|5806.39|10
1655711630000|2022-06-20 07:53:50|5926.46|5806.46|5927.04|5807.04|5927.04|5807.04|5926.27|5806.27|10
1655711640000|2022-06-20 07:54:00|5926.98|5806.98|5926.64|5806.64|5926.99|5806.99|5926.6|5806.6|8
1655711650000|2022-06-20 07:54:10|5926.85|5806.85|5927.27|5807.27|5927.27|5807.27|5926.68|5806.68|10
1655711660000|2022-06-20 07:54:20|5927.41|5807.41|5927.55|5807.55|5927.89|5807.89|5927.41|5807.41|10
1655711670000|2022-06-20 07:54:30|5927.72|5807.72|5926.85|5806.85|5927.72|5807.72|5926.85|5806.85|10
1655711680000|2022-06-20 07:54:40|5926.83|5806.83|5926.55|5806.55|5926.83|5806.83|5926.55|5806.55|9
1655711690000|2022-06-20 07:54:50|5926.7|5806.7|5926.2|5806.2|5926.7|5806.7|5926.18|5806.18|10
1655711700000|2022-06-20 07:55:00|5926.44|5806.44|5925.9|5805.9|5926.44|5806.44|5925.8|5805.8|10
1655711710000|2022-06-20 07:55:10|5925.8|5805.8|5926.46|5806.46|5926.65|5806.65|5925.49|5805.49|9
1655711720000|2022-06-20 07:55:20|5926.65|5806.65|5927.71|5807.71|5927.72|5807.72|5926.65|5806.65|10
1655711730000|2022-06-20 07:55:30|5927.55|5807.55|5928.28|5808.28|5928.28|5808.28|5927.39|5807.39|10
1655711740000|2022-06-20 07:55:40|5928.58|5808.58|5930.11|5810.11|5930.22|5810.22|5928.36|5808.36|9
1655711750000|2022-06-20 07:55:50|5930.41|5810.41|5931.81|5811.81|5932.26|5812.26|5930.22|5810.22|10
1655711760000|2022-06-20 07:56:00|5932.14|5812.14|5932.42|5812.42|5932.42|5812.42|5931.99|5811.99|10
1655711770000|2022-06-20 07:56:10|5932.43|5812.43|5932.43|5812.43|5932.72|5812.72|5931.92|5811.92|10
1655711780000|2022-06-20 07:56:20|5932.41|5812.41|5932.65|5812.65|5932.98|5812.98|5932.33|5812.33|10
1655711790000|2022-06-20 07:56:30|5932.67|5812.67|5932.46|5812.46|5932.89|5812.89|5932.43|5812.43|8
1655711800000|2022-06-20 07:56:40|5932.36|5812.36|5932.43|5812.43|5932.54|5812.54|5932.04|5812.04|10
1655711810000|2022-06-20 07:56:50|5932.4|5812.4|5932.08|5812.08|5932.4|5812.4|5931.92|5811.92|9
1655711820000|2022-06-20 07:57:00|5932.15|5812.15|5932.13|5812.13|5932.17|5812.17|5931.76|5811.76|9
1655711830000|2022-06-20 07:57:10|5932.02|5812.02|5933.67|5813.67|5933.67|5813.67|5932.02|5812.02|9
1655711840000|2022-06-20 07:57:20|5934.13|5814.13|5934.42|5814.42|5934.64|5814.64|5933.8|5813.8|10
1655711850000|2022-06-20 07:57:30|5934.52|5814.52|5937.79|5817.79|5937.79|5817.79|5934.52|5814.52|10
1655711860000|2022-06-20 07:57:40|5937.5|5817.5|5942.33|5822.33|5942.33|5822.33|5937.5|5817.5|10
1655711870000|2022-06-20 07:57:50|5942.28|5822.28|5944.33|5824.33|5944.33|5824.33|5942.28|5822.28|10
1655711880000|2022-06-20 07:58:00|5945.83|5825.83|5944.09|5824.09|5946.15|5826.15|5944.09|5824.09|10
1655711890000|2022-06-20 07:58:10|5944.2|5824.2|5945.12|5825.12|5945.12|5825.12|5944.2|5824.2|10
1655711900000|2022-06-20 07:58:20|5944.71|5824.71|5945.57|5825.57|5945.59|5825.59|5944.71|5824.71|10
1655711910000|2022-06-20 07:58:30|5945.86|5825.86|5946.77|5826.77|5946.77|5826.77|5945.72|5825.72|10
1655711920000|2022-06-20 07:58:40|5946.78|5826.78|5946.94|5826.94|5947.22|5827.22|5946.61|5826.61|10
1655711930000|2022-06-20 07:58:50|5947.65|5827.65|5950.55|5830.55|5950.55|5830.55|5947.44|5827.44|10
1655711940000|2022-06-20 07:59:00|5950.01|5830.01|5951.07|5831.07|5951.36|5831.36|5950.01|5830.01|10
1655711950000|2022-06-20 07:59:10|5951.37|5831.37|5951.68|5831.68|5952.24|5832.24|5951.33|5831.33|10
1655711960000|2022-06-20 07:59:20|5951.48|5831.48|5951.09|5831.09|5951.48|5831.48|5950.54|5830.54|10
1655711970000|2022-06-20 07:59:30|5951.06|5831.06|5950.88|5830.88|5951.21|5831.21|5950.73|5830.73|10
1655711980000|2022-06-20 07:59:40|5951.09|5831.09|5951.58|5831.58|5951.58|5831.58|5951.07|5831.07|10
1655711990000|2022-06-20 07:59:50|5951.6|5831.6|5951.82|5831.82|5951.89|5831.89|5950.99|5830.99|9
1655712000000|2022-06-20 08:00:00|5950.88|5830.88|5952.48|5832.48|5953.21|5833.21|5950.88|5830.88|10
1655712010000|2022-06-20 08:00:10|5953.15|5833.15|5955.08|5835.08|5955.08|5835.08|5953.15|5833.15|9
1655712020000|2022-06-20 08:00:20|5955.05|5835.05|5955.62|5835.62|5955.62|5835.62|5954.71|5834.71|10
1655712030000|2022-06-20 08:00:30|5955.55|5835.55|5956.03|5836.03|5956.39|5836.39|5955.55|5835.55|10
1655712040000|2022-06-20 08:00:40|5955.86|5835.86|5956.76|5836.76|5956.76|5836.76|5955.75|5835.75|10
1655712050000|2022-06-20 08:00:50|5957.01|5837.01|5957.47|5837.47|5957.81|5837.81|5956.75|5836.75|9
1655712060000|2022-06-20 08:01:00|5957.58|5837.58|5957.91|5837.91|5957.98|5837.98|5957.58|5837.58|10
1655712070000|2022-06-20 08:01:10|5958.04|5838.04|5960.73|5840.73|5960.94|5840.94|5958.04|5838.04|10
1655712080000|2022-06-20 08:01:20|5961.28|5841.28|5961.21|5841.21|5961.72|5841.72|5960.93|5840.93|10
1655712090000|2022-06-20 08:01:30|5961.19|5841.19|5960.74|5840.74|5961.41|5841.41|5960.73|5840.73|9
1655712100000|2022-06-20 08:01:40|5960.87|5840.87|5960.38|5840.38|5961.5|5841.5|5960.29|5840.29|10
1655712110000|2022-06-20 08:01:50|5960.56|5840.56|5959.36|5839.36|5960.56|5840.56|5959.36|5839.36|10
1655712120000|2022-06-20 08:02:00|5959.08|5839.08|5958.08|5838.08|5959.08|5839.08|5958.08|5838.08|10
1655712130000|2022-06-20 08:02:10|5958.05|5838.05|5954.83|5834.83|5958.05|5838.05|5954.83|5834.83|10
1655712140000|2022-06-20 08:02:20|5954.58|5834.58|5955.57|5835.57|5955.57|5835.57|5954.5|5834.5|10
1655712150000|2022-06-20 08:02:30|5956.2|5836.2|5956.45|5836.45|5956.9|5836.9|5956.2|5836.2|10
1655712160000|2022-06-20 08:02:40|5956.02|5836.02|5956.1|5836.1|5956.53|5836.53|5955.8|5835.8|10
1655712170000|2022-06-20 08:02:50|5956.33|5836.33|5956.97|5836.97|5957.01|5837.01|5956.31|5836.31|10
1655712180000|2022-06-20 08:03:00|5956.93|5836.93|5956.17|5836.17|5957.16|5837.16|5956.17|5836.17|10
1655712190000|2022-06-20 08:03:10|5956.03|5836.03|5954.67|5834.67|5956.03|5836.03|5954.67|5834.67|10
1655712200000|2022-06-20 08:03:20|5954.6|5834.6|5954.82|5834.82|5954.94|5834.94|5954.55|5834.55|10
1655712210000|2022-06-20 08:03:30|5954.74|5834.74|5953.94|5833.94|5954.74|5834.74|5953.94|5833.94|10
1655712220000|2022-06-20 08:03:40|5953.95|5833.95|5953.34|5833.34|5953.95|5833.95|5953.19|5833.19|9
1655712230000|2022-06-20 08:03:50|5953.51|5833.51|5953.01|5833.01|5953.51|5833.51|5953|5833|10
1655712240000|2022-06-20 08:04:00|5952.86|5832.86|5952.74|5832.74|5952.86|5832.86|5952.57|5832.57|9
1655712250000|2022-06-20 08:04:10|5952.57|5832.57|5952.41|5832.41|5952.61|5832.61|5952.28|5832.28|10
1655712260000|2022-06-20 08:04:20|5952.35|5832.35|5951.94|5831.94|5952.41|5832.41|5951.73|5831.73|9
1655712270000|2022-06-20 08:04:30|5951.77|5831.77|5951.99|5831.99|5952.08|5832.08|5951.64|5831.64|10
1655712280000|2022-06-20 08:04:40|5952|5832|5951.73|5831.73|5952.08|5832.08|5951.73|5831.73|10
1655712290000|2022-06-20 08:04:50|5951.84|5831.84|5952.41|5832.41|5952.41|5832.41|5951.84|5831.84|9
1655712300000|2022-06-20 08:05:00|5952.39|5832.39|5953.2|5833.2|5953.22|5833.22|5952.39|5832.39|10
1655712310000|2022-06-20 08:05:10|5953.55|5833.55|5954.15|5834.15|5954.33|5834.33|5953.45|5833.45|10
1655712320000|2022-06-20 08:05:20|5954.49|5834.49|5953.59|5833.59|5954.49|5834.49|5953.59|5833.59|10
1655712330000|2022-06-20 08:05:30|5953.47|5833.47|5951.74|5831.74|5953.62|5833.62|5951.74|5831.74|10
1655712340000|2022-06-20 08:05:40|5951.86|5831.86|5951.12|5831.12|5952.29|5832.29|5951.04|5831.04|10
1655712350000|2022-06-20 08:05:50|5950.69|5830.69|5948.89|5828.89|5950.69|5830.69|5948.85|5828.85|10
1655712360000|2022-06-20 08:06:00|5948.94|5828.94|5948.24|5828.24|5949.04|5829.04|5948.24|5828.24|10
1655712370000|2022-06-20 08:06:10|5948.15|5828.15|5949.07|5829.07|5949.07|5829.07|5948.15|5828.15|10
1655712380000|2022-06-20 08:06:20|5948.69|5828.69|5948.98|5828.98|5949.04|5829.04|5948.69|5828.69|10
1655712390000|2022-06-20 08:06:30|5949.11|5829.11|5949.58|5829.58|5949.58|5829.58|5949.11|5829.11|9
1655712400000|2022-06-20 08:06:40|5949.78|5829.78|5949.05|5829.05|5950.1|5830.1|5948.87|5828.87|10
1655712410000|2022-06-20 08:06:50|5949.12|5829.12|5949.25|5829.25|5949.35|5829.35|5948.79|5828.79|9
1655712420000|2022-06-20 08:07:00|5949.15|5829.15|5949.49|5829.49|5949.49|5829.49|5949.05|5829.05|10
1655712430000|2022-06-20 08:07:10|5949.7|5829.7|5949.62|5829.62|5949.95|5829.95|5949.36|5829.36|10
1655712440000|2022-06-20 08:07:20|5949.58|5829.58|5949.91|5829.91|5949.91|5829.91|5949.58|5829.58|8
1655712450000|2022-06-20 08:07:30|5949.97|5829.97|5949.69|5829.69|5950.08|5830.08|5949.55|5829.55|10
1655712460000|2022-06-20 08:07:40|5949.58|5829.58|5951.38|5831.38|5951.38|5831.38|5949.58|5829.58|9
1655712470000|2022-06-20 08:07:50|5951.49|5831.49|5955.65|5835.65|5955.65|5835.65|5951.49|5831.49|10
1655712480000|2022-06-20 08:08:00|5955.27|5835.27|5961.55|5841.55|5961.55|5841.55|5955.27|5835.27|10
1655712490000|2022-06-20 08:08:10|5961.97|5841.97|5966.44|5846.44|5966.44|5846.44|5961.97|5841.97|10
1655712500000|2022-06-20 08:08:20|5968|5848|5971.16|5851.16|5971.33|5851.33|5967.99|5847.99|10
1655712510000|2022-06-20 08:08:30|5971.12|5851.12|5970.95|5850.95|5971.17|5851.17|5970.43|5850.43|10
1655712520000|2022-06-20 08:08:40|5971.14|5851.14|5973.39|5853.39|5973.56|5853.56|5971.14|5851.14|10
1655712530000|2022-06-20 08:08:50|5973.45|5853.45|5975.5|5855.5|5975.5|5855.5|5973.37|5853.37|10
1655712540000|2022-06-20 08:09:00|5975.48|5855.48|5976.17|5856.17|5977.34|5857.34|5975.4|5855.4|10
1655712550000|2022-06-20 08:09:10|5975.81|5855.81|5979.02|5859.02|5980.05|5860.05|5975.81|5855.81|10
1655712560000|2022-06-20 08:09:20|5978.7|5858.7|5981.1|5861.1|5981.1|5861.1|5978.7|5858.7|10
1655712570000|2022-06-20 08:09:30|5980.62|5860.62|5985.44|5865.44|5985.44|5865.44|5980.59|5860.59|10
1655712580000|2022-06-20 08:09:40|5986.13|5866.13|5988.34|5868.34|5988.44|5868.44|5986.13|5866.13|10
1655712590000|2022-06-20 08:09:50|5987.93|5867.93|5986.71|5866.71|5988.06|5868.06|5986.18|5866.18|10
1655712600000|2022-06-20 08:10:00|5986.26|5866.26|5987.1|5867.1|5987.1|5867.1|5986.26|5866.26|10
1655712610000|2022-06-20 08:10:10|5987.15|5867.15|5985.91|5865.91|5987.98|5867.98|5985.91|5865.91|10
1655712620000|2022-06-20 08:10:20|5985.21|5865.21|5984.93|5864.93|5985.35|5865.35|5984.58|5864.58|10
1655712630000|2022-06-20 08:10:30|5985.74|5865.74|5986.37|5866.37|5986.38|5866.38|5985.49|5865.49|10
1655712640000|2022-06-20 08:10:40|5986.73|5866.73|5986.28|5866.28|5986.73|5866.73|5986.24|5866.24|10
1655712650000|2022-06-20 08:10:50|5986.3|5866.3|5985.21|5865.21|5986.3|5866.3|5985.17|5865.17|10
1655712660000|2022-06-20 08:11:00|5985.32|5865.32|5987.01|5867.01|5987.01|5867.01|5985.32|5865.32|10
1655712670000|2022-06-20 08:11:10|5987.54|5867.54|5989.51|5869.51|5989.51|5869.51|5987.42|5867.42|10
1655712680000|2022-06-20 08:11:20|5990.15|5870.15|5988.96|5868.96|5990.94|5870.94|5988.96|5868.96|10
1655712690000|2022-06-20 08:11:30|5989.44|5869.44|5987.56|5867.56|5989.44|5869.44|5987.31|5867.31|9
1655712700000|2022-06-20 08:11:40|5987.91|5867.91|5989.21|5869.21|5989.21|5869.21|5987.91|5867.91|10
1655712710000|2022-06-20 08:11:50|5989.57|5869.57|5991.72|5871.72|5991.79|5871.79|5989.57|5869.57|10
1655712720000|2022-06-20 08:12:00|5992.02|5872.02|5993.19|5873.19|5993.19|5873.19|5992.02|5872.02|10
1655712730000|2022-06-20 08:12:10|5993.17|5873.17|5994.36|5874.36|5994.36|5874.36|5993.17|5873.17|10
1655712740000|2022-06-20 08:12:20|5994.95|5874.95|6000.09|5880.09|6000.09|5880.09|5994.95|5874.95|10
1655712750000|2022-06-20 08:12:30|6000.1|5880.1|6005.62|5885.62|6005.62|5885.62|6000.1|5880.1|10
1655712760000|2022-06-20 08:12:40|6005.73|5885.73|6007.81|5887.81|6007.82|5887.82|6005.73|5885.73|10
1655712770000|2022-06-20 08:12:50|6008.28|5888.28|6009.45|5889.45|6009.45|5889.45|6007.91|5887.91|9
1655712780000|2022-06-20 08:13:00|6009.68|5889.68|6017.66|5897.66|6017.66|5897.66|6009.4|5889.4|10
1655712790000|2022-06-20 08:13:10|6019.33|5899.33|6040.2|5920.2|6040.2|5920.2|6019.33|5899.33|10
1655712800000|2022-06-20 08:13:20|6039.98|5919.98|6042.37|5922.37|6042.37|5922.37|6039.98|5919.98|10
1655712810000|2022-06-20 08:13:30|6042.15|5922.15|6048.52|5928.52|6048.52|5928.52|6042.15|5922.15|10
1655712820000|2022-06-20 08:13:40|6048.7|5928.7|6051.88|5931.88|6053.05|5933.05|6048.7|5928.7|10
1655712830000|2022-06-20 08:13:50|6052.55|5932.55|6046.01|5926.01|6052.55|5932.55|6046.01|5926.01|10
1655712840000|2022-06-20 08:14:00|6045.93|5925.93|6045.47|5925.47|6046.42|5926.42|6045.47|5925.47|10
1655712850000|2022-06-20 08:14:10|6046.25|5926.25|6042.88|5922.88|6046.25|5926.25|6042.88|5922.88|10
1655712860000|2022-06-20 08:14:20|6042.56|5922.56|6045.29|5925.29|6045.29|5925.29|6042.25|5922.25|10
1655712870000|2022-06-20 08:14:30|6045.61|5925.61|6042.71|5922.71|6046|5926|6042.71|5922.71|10
1655712880000|2022-06-20 08:14:40|6042.63|5922.63|6042.43|5922.43|6042.84|5922.84|6042.36|5922.36|9
1655712890000|2022-06-20 08:14:50|6043.14|5923.14|6041.32|5921.32|6043.14|5923.14|6041.32|5921.32|10
1655712900000|2022-06-20 08:15:00|6041.07|5921.07|6038.08|5918.08|6041.07|5921.07|6037.91|5917.91|9
1655712910000|2022-06-20 08:15:10|6038.04|5918.04|6037.26|5917.26|6038.12|5918.12|6036.78|5916.78|10
1655712920000|2022-06-20 08:15:20|6037.62|5917.62|6039.22|5919.22|6039.38|5919.38|6037.62|5917.62|10
1655712930000|2022-06-20 08:15:30|6041.74|5921.74|6041.53|5921.53|6041.74|5921.74|6041.02|5921.02|10
1655712940000|2022-06-20 08:15:40|6041.59|5921.59|6042.76|5922.76|6042.92|5922.92|6041.59|5921.59|10
1655712950000|2022-06-20 08:15:50|6042.54|5922.54|6043|5923|6043.13|5923.13|6042.18|5922.18|10
1655712960000|2022-06-20 08:16:00|6042.53|5922.53|6040.95|5920.95|6042.53|5922.53|6040.95|5920.95|10
1655712970000|2022-06-20 08:16:10|6040.73|5920.73|6037.06|5917.06|6040.73|5920.73|6037.04|5917.04|10
1655712980000|2022-06-20 08:16:20|6037.21|5917.21|6035.57|5915.57|6037.21|5917.21|6034.93|5914.93|10
1655712990000|2022-06-20 08:16:30|6035.83|5915.83|6037.38|5917.38|6037.38|5917.38|6035.64|5915.64|9
1655713000000|2022-06-20 08:16:40|6038.01|5918.01|6038.45|5918.45|6038.82|5918.82|6038.01|5918.01|10
1655713010000|2022-06-20 08:16:50|6038.51|5918.51|6038|5918|6038.63|5918.63|6038|5918|10
1655713020000|2022-06-20 08:17:00|6038.18|5918.18|6038.02|5918.02|6038.37|5918.37|6037.96|5917.96|10
1655713030000|2022-06-20 08:17:10|6038.06|5918.06|6039.72|5919.72|6039.93|5919.93|6038.06|5918.06|10
1655713040000|2022-06-20 08:17:20|6040|5920|6040.98|5920.98|6041.02|5921.02|6039.96|5919.96|10
1655713050000|2022-06-20 08:17:30|6040.61|5920.61|6041.55|5921.55|6041.55|5921.55|6040.53|5920.53|10
1655713060000|2022-06-20 08:17:40|6041.74|5921.74|6048.36|5928.36|6048.36|5928.36|6041.74|5921.74|10
1655713070000|2022-06-20 08:17:50|6046.72|5926.72|6051.49|5931.49|6051.93|5931.93|6046.72|5926.72|10
1655713080000|2022-06-20 08:18:00|6051.58|5931.58|6052.17|5932.17|6052.2|5932.2|6051.24|5931.24|10
1655713090000|2022-06-20 08:18:10|6051.98|5931.98|6056.97|5936.97|6056.97|5936.97|6051.98|5931.98|10
1655713100000|2022-06-20 08:18:20|6057.12|5937.12|6059.26|5939.26|6059.27|5939.27|6056.96|5936.96|10
1655713110000|2022-06-20 08:18:30|6059.6|5939.6|6058.57|5938.57|6059.84|5939.84|6058.57|5938.57|10
1655713120000|2022-06-20 08:18:40|6058.17|5938.17|6060.23|5940.23|6060.23|5940.23|6058.17|5938.17|10
1655713130000|2022-06-20 08:18:50|6059.84|5939.84|6061.31|5941.31|6061.31|5941.31|6059.48|5939.48|9
1655713140000|2022-06-20 08:19:00|6060.69|5940.69|6063.31|5943.31|6063.31|5943.31|6060.52|5940.52|9
1655713150000|2022-06-20 08:19:10|6065.41|5945.41|6084.2|5964.2|6084.2|5964.2|6065.41|5945.41|10
1655713160000|2022-06-20 08:19:20|6083.65|5963.65|6086.41|5966.41|6090.36|5970.36|6083.65|5963.65|10
1655713170000|2022-06-20 08:19:30|6086.52|5966.52|6082.54|5962.54|6086.53|5966.53|6082.54|5962.54|10
1655713180000|2022-06-20 08:19:40|6082.52|5962.52|6080.36|5960.36|6082.52|5962.52|6080.36|5960.36|10
1655713190000|2022-06-20 08:19:50|6080.31|5960.31|6081.66|5961.66|6081.66|5961.66|6079.99|5959.99|10
1655713200000|2022-06-20 08:20:00|6081.75|5961.75|6081.7|5961.7|6082.79|5962.79|6081.64|5961.64|10
1655713210000|2022-06-20 08:20:10|6081.83|5961.83|6077.16|5957.16|6081.83|5961.83|6077.12|5957.12|10
1655713220000|2022-06-20 08:20:20|6076.82|5956.82|6074.02|5954.02|6076.82|5956.82|6074.02|5954.02|10
1655713230000|2022-06-20 08:20:30|6074.29|5954.29|6073.41|5953.41|6075.05|5955.05|6073.41|5953.41|10
1655713240000|2022-06-20 08:20:40|6073.36|5953.36|6069.5|5949.5|6073.53|5953.53|6069.5|5949.5|10
1655713250000|2022-06-20 08:20:50|6069.45|5949.45|6069.59|5949.59|6069.92|5949.92|6069.39|5949.39|10
1655713260000|2022-06-20 08:21:00|6069.92|5949.92|6074.44|5954.44|6074.44|5954.44|6069.92|5949.92|10
1655713270000|2022-06-20 08:21:10|6074.67|5954.67|6073.6|5953.6|6074.67|5954.67|6073.6|5953.6|10
1655713280000|2022-06-20 08:21:20|6073.53|5953.53|6071.77|5951.77|6073.53|5953.53|6071.32|5951.32|10
1655713290000|2022-06-20 08:21:30|6070.82|5950.82|6067.99|5947.99|6070.96|5950.96|6067.99|5947.99|10
1655713300000|2022-06-20 08:21:40|6067.24|5947.24|6064.7|5944.7|6067.24|5947.24|6064.7|5944.7|10
1655713310000|2022-06-20 08:21:50|6064.24|5944.24|6067.09|5947.09|6067.26|5947.26|6063.81|5943.81|10
1655713320000|2022-06-20 08:22:00|6068.49|5948.49|6072.14|5952.14|6072.19|5952.19|6068.49|5948.49|10
1655713330000|2022-06-20 08:22:10|6072.64|5952.64|6073.2|5953.2|6073.34|5953.34|6072.61|5952.61|10
1655713340000|2022-06-20 08:22:20|6073.27|5953.27|6073.87|5953.87|6074.09|5954.09|6073.2|5953.2|10
1655713350000|2022-06-20 08:22:30|6073.6|5953.6|6074.49|5954.49|6075|5955|6073.6|5953.6|9
1655713360000|2022-06-20 08:22:40|6074.63|5954.63|6073.89|5953.89|6074.63|5954.63|6073.76|5953.76|10
1655713370000|2022-06-20 08:22:50|6074.08|5954.08|6073.9|5953.9|6074.08|5954.08|6073.23|5953.23|10
1655713380000|2022-06-20 08:23:00|6073.62|5953.62|6073.65|5953.65|6074.1|5954.1|6073.55|5953.55|10
1655713390000|2022-06-20 08:23:10|6073.56|5953.56|6073.52|5953.52|6073.74|5953.74|6073.44|5953.44|10
1655713400000|2022-06-20 08:23:20|6073.58|5953.58|6073.14|5953.14|6073.65|5953.65|6073.14|5953.14|10
1655713410000|2022-06-20 08:23:30|6073.16|5953.16|6072.63|5952.63|6073.16|5953.16|6072.63|5952.63|10
1655713420000|2022-06-20 08:23:40|6072.55|5952.55|6073.31|5953.31|6073.31|5953.31|6072.45|5952.45|10
1655713430000|2022-06-20 08:23:50|6073.06|5953.06|6075.53|5955.53|6075.53|5955.53|6073.06|5953.06|9
1655713440000|2022-06-20 08:24:00|6075.51|5955.51|6074.66|5954.66|6075.57|5955.57|6074.66|5954.66|10
1655713450000|2022-06-20 08:24:10|6074.59|5954.59|6072.36|5952.36|6074.65|5954.65|6072.31|5952.31|10
1655713460000|2022-06-20 08:24:20|6072.52|5952.52|6069.76|5949.76|6072.52|5952.52|6069.76|5949.76|10
1655713470000|2022-06-20 08:24:30|6069.58|5949.58|6066.7|5946.7|6069.84|5949.84|6066.7|5946.7|10
1655713480000|2022-06-20 08:24:40|6066.5|5946.5|6065.18|5945.18|6066.5|5946.5|6065.06|5945.06|10
1655713490000|2022-06-20 08:24:50|6065.1|5945.1|6065.08|5945.08|6065.21|5945.21|6064.6|5944.6|10
1655713500000|2022-06-20 08:25:00|6064.97|5944.97|6064.45|5944.45|6065.66|5945.66|6064.09|5944.09|10
1655713510000|2022-06-20 08:25:10|6064.11|5944.11|6063.22|5943.22|6064.11|5944.11|6063.22|5943.22|9
1655713520000|2022-06-20 08:25:20|6063.46|5943.46|6063.96|5943.96|6064.19|5944.19|6063.4|5943.4|9
1655713530000|2022-06-20 08:25:30|6064.23|5944.23|6065.45|5945.45|6065.82|5945.82|6064.23|5944.23|10
1655713540000|2022-06-20 08:25:40|6065.18|5945.18|6063.64|5943.64|6065.18|5945.18|6063.64|5943.64|10
1655713550000|2022-06-20 08:25:50|6063.33|5943.33|6062.49|5942.49|6063.37|5943.37|6062.49|5942.49|10
1655713560000|2022-06-20 08:26:00|6061.95|5941.95|6061.77|5941.77|6062.57|5942.57|6061.6|5941.6|10
1655713570000|2022-06-20 08:26:10|6062.15|5942.15|6065.35|5945.35|6065.35|5945.35|6062.15|5942.15|10
1655713580000|2022-06-20 08:26:20|6066.02|5946.02|6069.45|5949.45|6069.65|5949.65|6066.02|5946.02|10
1655713590000|2022-06-20 08:26:30|6070.17|5950.17|6070.23|5950.23|6071.43|5951.43|6069.85|5949.85|10
1655713600000|2022-06-20 08:26:40|6070.45|5950.45|6075.21|5955.21|6075.36|5955.36|6070.45|5950.45|10
1655713610000|2022-06-20 08:26:50|6075.53|5955.53|6077.62|5957.62|6077.62|5957.62|6075.29|5955.29|10
1655713620000|2022-06-20 08:27:00|6078.58|5958.58|6081.86|5961.86|6081.86|5961.86|6078.58|5958.58|10
1655713630000|2022-06-20 08:27:10|6081.95|5961.95|6084.04|5964.04|6084.07|5964.07|6081.95|5961.95|10
1655713640000|2022-06-20 08:27:20|6084.28|5964.28|6085.94|5965.94|6085.94|5965.94|6084.27|5964.27|10
1655713650000|2022-06-20 08:27:30|6085.78|5965.78|6086.11|5966.11|6086.69|5966.69|6085.74|5965.74|10
1655713660000|2022-06-20 08:27:40|6085.74|5965.74|6084.32|5964.32|6085.74|5965.74|6084.28|5964.28|10
1655713670000|2022-06-20 08:27:50|6084.47|5964.47|6083.17|5963.17|6084.78|5964.78|6083.17|5963.17|10
1655713680000|2022-06-20 08:28:00|6083.13|5963.13|6082.46|5962.46|6083.22|5963.22|6082.29|5962.29|10
1655713690000|2022-06-20 08:28:10|6082.54|5962.54|6082.4|5962.4|6082.84|5962.84|6081.95|5961.95|10
1655713700000|2022-06-20 08:28:20|6082.22|5962.22|6081.45|5961.45|6082.22|5962.22|6081.19|5961.19|9
1655713710000|2022-06-20 08:28:30|6081.1|5961.1|6081.11|5961.11|6081.41|5961.41|6081.09|5961.09|10
1655713720000|2022-06-20 08:28:40|6081.1|5961.1|6079.72|5959.72|6081.36|5961.36|6079.72|5959.72|10
1655713730000|2022-06-20 08:28:50|6079.64|5959.64|6078.96|5958.96|6080.03|5960.03|6078.96|5958.96|10
1655713740000|2022-06-20 08:29:00|6079.05|5959.05|6084.16|5964.16|6084.16|5964.16|6079.05|5959.05|10
1655713750000|2022-06-20 08:29:10|6083.64|5963.64|6086.14|5966.14|6086.14|5966.14|6083.64|5963.64|9
1655713760000|2022-06-20 08:29:20|6086.74|5966.74|6090.27|5970.27|6090.27|5970.27|6086.74|5966.74|10
1655713770000|2022-06-20 08:29:30|6090.22|5970.22|6092.53|5972.53|6092.67|5972.67|6090.22|5970.22|10
1655713780000|2022-06-20 08:29:40|6092.34|5972.34|6093.93|5973.93|6093.93|5973.93|6092.34|5972.34|10
1655713790000|2022-06-20 08:29:50|6093.96|5973.96|6096.28|5976.28|6096.28|5976.28|6093.96|5973.96|10
1655713800000|2022-06-20 08:30:00|6096.58|5976.58|6097.42|5977.42|6097.47|5977.47|6096.25|5976.25|10
1655713810000|2022-06-20 08:30:10|6097.27|5977.27|6097.54|5977.54|6097.69|5977.69|6096.67|5976.67|10
1655713820000|2022-06-20 08:30:20|6097.48|5977.48|6094.38|5974.38|6097.48|5977.48|6094.38|5974.38|10
1655713830000|2022-06-20 08:30:30|6093.49|5973.49|6089.33|5969.33|6093.49|5973.49|6089.33|5969.33|10
1655713840000|2022-06-20 08:30:40|6089.17|5969.17|6089.04|5969.04|6089.64|5969.64|6089.04|5969.04|9
1655713850000|2022-06-20 08:30:50|6088.79|5968.79|6086.79|5966.79|6088.87|5968.87|6086.67|5966.67|10
1655713860000|2022-06-20 08:31:00|6086.4|5966.4|6084.97|5964.97|6086.43|5966.43|6084.97|5964.97|10
1655713870000|2022-06-20 08:31:10|6084.76|5964.76|6082.14|5962.14|6084.76|5964.76|6081.97|5961.97|10
1655713880000|2022-06-20 08:31:20|6082.39|5962.39|6081.4|5961.4|6082.71|5962.71|6080.88|5960.88|10
1655713890000|2022-06-20 08:31:30|6081.35|5961.35|6082.11|5962.11|6082.11|5962.11|6081.15|5961.15|10
1655713900000|2022-06-20 08:31:40|6082.34|5962.34|6081.56|5961.56|6082.34|5962.34|6081.56|5961.56|10
1655713910000|2022-06-20 08:31:50|6081.23|5961.23|6080.21|5960.21|6081.41|5961.41|6080.21|5960.21|10
1655713920000|2022-06-20 08:32:00|6080.13|5960.13|6080.97|5960.97|6080.97|5960.97|6079.73|5959.73|10
1655713930000|2022-06-20 08:32:10|6080.96|5960.96|6080.63|5960.63|6081.03|5961.03|6080.63|5960.63|10
1655713940000|2022-06-20 08:32:20|6080.59|5960.59|6080.33|5960.33|6080.65|5960.65|6080.14|5960.14|10
1655713950000|2022-06-20 08:32:30|6080.56|5960.56|6081.82|5961.82|6082.66|5962.66|6080.56|5960.56|10
1655713960000|2022-06-20 08:32:40|6082.55|5962.55|6083.25|5963.25|6083.25|5963.25|6082.37|5962.37|10
1655713970000|2022-06-20 08:32:50|6083.79|5963.79|6089.19|5969.19|6089.19|5969.19|6083.79|5963.79|10
1655713980000|2022-06-20 08:33:00|6090.22|5970.22|6098.89|5978.89|6098.89|5978.89|6090.22|5970.22|10
1655713990000|2022-06-20 08:33:10|6099.37|5979.37|6098.73|5978.73|6099.83|5979.83|6098.73|5978.73|10
1655714000000|2022-06-20 08:33:20|6099.26|5979.26|6098.65|5978.65|6099.34|5979.34|6098.64|5978.64|10
1655714010000|2022-06-20 08:33:30|6098.83|5978.83|6099.95|5979.95|6100.11|5980.11|6098.81|5978.81|10
1655714020000|2022-06-20 08:33:40|6099.94|5979.94|6098.12|5978.12|6099.94|5979.94|6097.97|5977.97|10
1655714030000|2022-06-20 08:33:50|6097.98|5977.98|6097.17|5977.17|6098.01|5978.01|6097.17|5977.17|10
1655714040000|2022-06-20 08:34:00|6096.26|5976.26|6095.15|5975.15|6096.85|5976.85|6095.15|5975.15|10
1655714050000|2022-06-20 08:34:10|6095.02|5975.02|6095.95|5975.95|6095.95|5975.95|6094.64|5974.64|10
1655714060000|2022-06-20 08:34:20|6095.5|5975.5|6097.86|5977.86|6097.86|5977.86|6095.5|5975.5|10
1655714070000|2022-06-20 08:34:30|6098.14|5978.14|6097.91|5977.91|6098.52|5978.52|6097.83|5977.83|10
1655714080000|2022-06-20 08:34:40|6098.19|5978.19|6097.21|5977.21|6098.19|5978.19|6096.19|5976.19|10
1655714090000|2022-06-20 08:34:50|6097.39|5977.39|6096.64|5976.64|6097.92|5977.92|6096.54|5976.54|10
1655714100000|2022-06-20 08:35:00|6096.98|5976.98|6095.8|5975.8|6096.98|5976.98|6095.8|5975.8|9
1655714110000|2022-06-20 08:35:10|6095.79|5975.79|6096.11|5976.11|6096.34|5976.34|6095.71|5975.71|9
1655714120000|2022-06-20 08:35:20|6095.88|5975.88|6094.58|5974.58|6096.12|5976.12|6094.58|5974.58|10
1655714130000|2022-06-20 08:35:30|6094.78|5974.78|6093.8|5973.8|6095.07|5975.07|6093.57|5973.57|10
1655714140000|2022-06-20 08:35:40|6093.67|5973.67|6092.23|5972.23|6093.67|5973.67|6092.23|5972.23|10
1655714150000|2022-06-20 08:35:50|6092.18|5972.18|6093.9|5973.9|6093.9|5973.9|6091.84|5971.84|10
1655714160000|2022-06-20 08:36:00|6093.78|5973.78|6095.72|5975.72|6095.82|5975.82|6093.78|5973.78|10
1655714170000|2022-06-20 08:36:10|6095.55|5975.55|6096.48|5976.48|6096.93|5976.93|6095.55|5975.55|10
1655714180000|2022-06-20 08:36:20|6097.18|5977.18|6098.53|5978.53|6098.53|5978.53|6096.28|5976.28|10
1655714190000|2022-06-20 08:36:30|6100.53|5980.53|6118.94|5998.94|6118.94|5998.94|6099.74|5979.74|10
1655714200000|2022-06-20 08:36:40|6118.44|5998.44|6116.53|5996.53|6118.44|5998.44|6116.53|5996.53|10
1655714210000|2022-06-20 08:36:50|6115.51|5995.51|6114.19|5994.19|6115.51|5995.51|6113.6|5993.6|10
1655714220000|2022-06-20 08:37:00|6114.33|5994.33|6111.18|5991.18|6114.33|5994.33|6111.18|5991.18|9
1655714230000|2022-06-20 08:37:10|6110.88|5990.88|6111.35|5991.35|6111.49|5991.49|6110.66|5990.66|10
1655714240000|2022-06-20 08:37:20|6111.43|5991.43|6111.79|5991.79|6112.06|5992.06|6111.43|5991.43|10
1655714250000|2022-06-20 08:37:30|6111.84|5991.84|6112.97|5992.97|6112.97|5992.97|6111.56|5991.56|10
1655714260000|2022-06-20 08:37:40|6112.65|5992.65|6113.32|5993.32|6113.32|5993.32|6112.38|5992.38|10
1655714270000|2022-06-20 08:37:50|6113.33|5993.33|6115.16|5995.16|6115.16|5995.16|6113.33|5993.33|10
1655714280000|2022-06-20 08:38:00|6115.64|5995.64|6119.13|5999.13|6119.13|5999.13|6115.64|5995.64|9
1655714290000|2022-06-20 08:38:10|6118.7|5998.7|6119.15|5999.15|6119.6|5999.6|6118.53|5998.53|10
1655714300000|2022-06-20 08:38:20|6118.46|5998.46|6115.11|5995.11|6118.46|5998.46|6115.11|5995.11|10
1655714310000|2022-06-20 08:38:30|6115.1|5995.1|6116.27|5996.27|6116.61|5996.61|6114.35|5994.35|10
1655714320000|2022-06-20 08:38:40|6116.98|5996.98|6117.17|5997.17|6117.4|5997.4|6116.9|5996.9|10
1655714330000|2022-06-20 08:38:50|6117.31|5997.31|6120.32|6000.32|6120.32|6000.32|6117.31|5997.31|10
1655714340000|2022-06-20 08:39:00|6120.68|6000.68|6123|6003|6123|6003|6120.68|6000.68|10
1655714350000|2022-06-20 08:39:10|6123.02|6003.02|6122.15|6002.15|6123.47|6003.47|6122.15|6002.15|9
1655714360000|2022-06-20 08:39:20|6122.21|6002.21|6119.86|5999.86|6122.29|6002.29|6119.86|5999.86|10
1655714370000|2022-06-20 08:39:30|6119.55|5999.55|6118.46|5998.46|6119.55|5999.55|6118.46|5998.46|10
1655714380000|2022-06-20 08:39:40|6118.55|5998.55|6117.56|5997.56|6118.55|5998.55|6117.53|5997.53|9
1655714390000|2022-06-20 08:39:50|6117.61|5997.61|6115.76|5995.76|6117.61|5997.61|6115.76|5995.76|10
1655714400000|2022-06-20 08:40:00|6115.64|5995.64|6113.56|5993.56|6115.64|5995.64|6113.56|5993.56|10
1655714410000|2022-06-20 08:40:10|6113.44|5993.44|6113.58|5993.58|6113.98|5993.98|6113.44|5993.44|10
1655714420000|2022-06-20 08:40:20|6113.71|5993.71|6112.28|5992.28|6113.71|5993.71|6112.28|5992.28|10
1655714430000|2022-06-20 08:40:30|6112.13|5992.13|6111.25|5991.25|6112.3|5992.3|6111.25|5991.25|10
1655714440000|2022-06-20 08:40:40|6111.06|5991.06|6111.9|5991.9|6111.9|5991.9|6110.99|5990.99|10
1655714450000|2022-06-20 08:40:50|6112.19|5992.19|6112.93|5992.93|6112.93|5992.93|6112.04|5992.04|10
1655714460000|2022-06-20 08:41:00|6113.17|5993.17|6112.9|5992.9|6113.48|5993.48|6112.9|5992.9|10
1655714470000|2022-06-20 08:41:10|6113.2|5993.2|6111.72|5991.72|6113.2|5993.2|6111.72|5991.72|10
1655714480000|2022-06-20 08:41:20|6111.96|5991.96|6112.18|5992.18|6112.55|5992.55|6111.96|5991.96|8
1655714490000|2022-06-20 08:41:30|6112.21|5992.21|6112.11|5992.11|6112.46|5992.46|6111.89|5991.89|9
1655714500000|2022-06-20 08:41:40|6112.48|5992.48|6114.7|5994.7|6114.7|5994.7|6112.32|5992.32|10
1655714510000|2022-06-20 08:41:50|6114.54|5994.54|6114.34|5994.34|6114.87|5994.87|6113.84|5993.84|10
1655714520000|2022-06-20 08:42:00|6114.47|5994.47|6115.47|5995.47|6115.47|5995.47|6114.38|5994.38|10
1655714530000|2022-06-20 08:42:10|6115.51|5995.51|6118.78|5998.78|6118.78|5998.78|6114.69|5994.69|10
1655714540000|2022-06-20 08:42:20|6119.29|5999.29|6128.77|6008.77|6128.77|6008.77|6119.29|5999.29|10
1655714550000|2022-06-20 08:42:30|6128.68|6008.68|6133.65|6013.65|6133.7|6013.7|6128.68|6008.68|10
1655714560000|2022-06-20 08:42:40|6133.57|6013.57|6133.2|6013.2|6133.69|6013.69|6132.6|6012.6|10
1655714570000|2022-06-20 08:42:50|6133.42|6013.42|6137.15|6017.15|6137.44|6017.44|6133.42|6013.42|10
1655714580000|2022-06-20 08:43:00|6137.34|6017.34|6138.31|6018.31|6138.48|6018.48|6137.34|6017.34|10
1655714590000|2022-06-20 08:43:10|6137.84|6017.84|6133.45|6013.45|6137.84|6017.84|6133.45|6013.45|10
1655714600000|2022-06-20 08:43:20|6133.38|6013.38|6130.62|6010.62|6133.38|6013.38|6130.62|6010.62|10
1655714610000|2022-06-20 08:43:30|6130.3|6010.3|6131.47|6011.47|6131.72|6011.72|6130.3|6010.3|10
1655714620000|2022-06-20 08:43:40|6131.78|6011.78|6131.38|6011.38|6132.01|6012.01|6131.28|6011.28|10
1655714630000|2022-06-20 08:43:50|6130.62|6010.62|6131.38|6011.38|6131.44|6011.44|6130.39|6010.39|10
1655714640000|2022-06-20 08:44:00|6131|6011|6131.16|6011.16|6131.84|6011.84|6130.92|6010.92|9
1655714650000|2022-06-20 08:44:10|6130.77|6010.77|6130.16|6010.16|6131.32|6011.32|6129.8|6009.8|9
1655714660000|2022-06-20 08:44:20|6130.25|6010.25|6128.56|6008.56|6130.54|6010.54|6127.94|6007.94|10
1655714670000|2022-06-20 08:44:30|6128.33|6008.33|6126.02|6006.02|6128.33|6008.33|6126.02|6006.02|10
1655714680000|2022-06-20 08:44:40|6127.06|6007.06|6126.99|6006.99|6127.06|6007.06|6126.14|6006.14|10
1655714690000|2022-06-20 08:44:50|6127.04|6007.04|6130.45|6010.45|6130.45|6010.45|6127.04|6007.04|10
1655714700000|2022-06-20 08:45:00|6130.41|6010.41|6130.45|6010.45|6130.56|6010.56|6129.53|6009.53|10
1655714710000|2022-06-20 08:45:10|6130.21|6010.21|6134.39|6014.39|6134.39|6014.39|6130.21|6010.21|10
1655714720000|2022-06-20 08:45:20|6134.12|6014.12|6130.92|6010.92|6134.12|6014.12|6130.92|6010.92|9
1655714730000|2022-06-20 08:45:30|6132.24|6012.24|6124.47|6004.47|6132.24|6012.24|6124.47|6004.47|10
1655714740000|2022-06-20 08:45:40|6124.34|6004.34|6119.87|5999.87|6124.34|6004.34|6119.87|5999.87|10
1655714750000|2022-06-20 08:45:50|6119.63|5999.63|6117.58|5997.58|6119.63|5999.63|6117.51|5997.51|10
1655714760000|2022-06-20 08:46:00|6117.57|5997.57|6115.53|5995.53|6117.59|5997.59|6115.26|5995.26|10
1655714770000|2022-06-20 08:46:10|6115.21|5995.21|6114.16|5994.16|6115.21|5995.21|6114.16|5994.16|10
1655714780000|2022-06-20 08:46:20|6114.05|5994.05|6113.98|5993.98|6114.05|5994.05|6112.67|5992.67|10
1655714790000|2022-06-20 08:46:30|6114.08|5994.08|6114.5|5994.5|6115.31|5995.31|6114.03|5994.03|10
1655714800000|2022-06-20 08:46:40|6114.69|5994.69|6111.58|5991.58|6114.84|5994.84|6111.58|5991.58|10
1655714810000|2022-06-20 08:46:50|6111.71|5991.71|6108.54|5988.54|6111.71|5991.71|6108.54|5988.54|10
1655714820000|2022-06-20 08:47:00|6108.7|5988.7|6108.11|5988.11|6109.15|5989.15|6108.02|5988.02|9
1655714830000|2022-06-20 08:47:10|6108.02|5988.02|6105.3|5985.3|6108.02|5988.02|6105.09|5985.09|10
1655714840000|2022-06-20 08:47:20|6104.79|5984.79|6106.38|5986.38|6106.38|5986.38|6104.79|5984.79|10
1655714850000|2022-06-20 08:47:30|6106.68|5986.68|6106.8|5986.8|6107.11|5987.11|6106.68|5986.68|10
1655714860000|2022-06-20 08:47:40|6106.86|5986.86|6106.4|5986.4|6106.87|5986.87|6105.97|5985.97|10
1655714870000|2022-06-20 08:47:50|6105.91|5985.91|6105.83|5985.83|6105.97|5985.97|6105.58|5985.58|10
1655714880000|2022-06-20 08:48:00|6105.59|5985.59|6105.82|5985.82|6106.19|5986.19|6105.5|5985.5|10
1655714890000|2022-06-20 08:48:10|6105.95|5985.95|6106.38|5986.38|6106.69|5986.69|6105.88|5985.88|10
1655714900000|2022-06-20 08:48:20|6106.3|5986.3|6104.95|5984.95|6106.3|5986.3|6104.95|5984.95|10
1655714910000|2022-06-20 08:48:30|6105.12|5985.12|6104.59|5984.59|6105.31|5985.31|6104.59|5984.59|9
1655714920000|2022-06-20 08:48:40|6104.87|5984.87|6104.65|5984.65|6104.87|5984.87|6104.46|5984.46|8
1655714930000|2022-06-20 08:48:50|6104.92|5984.92|6104.3|5984.3|6104.92|5984.92|6104.3|5984.3|10
1655714940000|2022-06-20 08:49:00|6103.16|5983.16|6100.54|5980.54|6103.27|5983.27|6100.52|5980.52|10
1655714950000|2022-06-20 08:49:10|6100.23|5980.23|6098.52|5978.52|6100.23|5980.23|6098.41|5978.41|10
1655714960000|2022-06-20 08:49:20|6098.64|5978.64|6097.5|5977.5|6098.64|5978.64|6097.5|5977.5|10
1655714970000|2022-06-20 08:49:30|6097.56|5977.56|6097.65|5977.65|6098.16|5978.16|6097.45|5977.45|10
1655714980000|2022-06-20 08:49:40|6097.4|5977.4|6097.82|5977.82|6097.94|5977.94|6097.19|5977.19|10
1655714990000|2022-06-20 08:49:50|6097.3|5977.3|6096.88|5976.88|6097.3|5977.3|6096.47|5976.47|10
1655715000000|2022-06-20 08:50:00|6096.86|5976.86|6096.87|5976.87|6096.87|5976.87|6095.8|5975.8|10
1655715010000|2022-06-20 08:50:10|6097.07|5977.07|6096.46|5976.46|6097.07|5977.07|6096.29|5976.29|10
1655715020000|2022-06-20 08:50:20|6095.86|5975.86|6096.51|5976.51|6096.75|5976.75|6095.86|5975.86|10
1655715030000|2022-06-20 08:50:30|6096.54|5976.54|6099.06|5979.06|6099.06|5979.06|6096.34|5976.34|10
1655715040000|2022-06-20 08:50:40|6099.39|5979.39|6100.33|5980.33|6100.33|5980.33|6099.39|5979.39|10
1655715050000|2022-06-20 08:50:50|6100.72|5980.72|6100.61|5980.61|6100.95|5980.95|6100.3|5980.3|10
1655715060000|2022-06-20 08:51:00|6100.37|5980.37|6100.3|5980.3|6100.74|5980.74|6100.25|5980.25|9
1655715070000|2022-06-20 08:51:10|6100.26|5980.26|6100.98|5980.98|6101.27|5981.27|6100|5980|10
1655715080000|2022-06-20 08:51:20|6101.08|5981.08|6101.06|5981.06|6101.25|5981.25|6100.79|5980.79|10
1655715090000|2022-06-20 08:51:30|6101.05|5981.05|6103.22|5983.22|6103.23|5983.23|6101.05|5981.05|9
1655715100000|2022-06-20 08:51:40|6103.95|5983.95|6104.74|5984.74|6104.88|5984.88|6103.95|5983.95|10
1655715110000|2022-06-20 08:51:50|6104.26|5984.26|6105.54|5985.54|6105.54|5985.54|6104.26|5984.26|10
1655715120000|2022-06-20 08:52:00|6105.01|5985.01|6104.47|5984.47|6105.11|5985.11|6104.47|5984.47|10
1655715130000|2022-06-20 08:52:10|6104.02|5984.02|6104.45|5984.45|6105.08|5985.08|6103.64|5983.64|10
1655715140000|2022-06-20 08:52:20|6104.64|5984.64|6104.78|5984.78|6105.03|5985.03|6103.94|5983.94|10
1655715150000|2022-06-20 08:52:30|6103.74|5983.74|6105.84|5985.84|6105.84|5985.84|6103.74|5983.74|10
1655715160000|2022-06-20 08:52:40|6105.93|5985.93|6106.47|5986.47|6106.47|5986.47|6105.91|5985.91|10
1655715170000|2022-06-20 08:52:50|6106.58|5986.58|6106.79|5986.79|6106.82|5986.82|6106.55|5986.55|9
1655715180000|2022-06-20 08:53:00|6107.25|5987.25|6108.17|5988.17|6108.17|5988.17|6107.08|5987.08|10
1655715190000|2022-06-20 08:53:10|6107.98|5987.98|6106.08|5986.08|6107.98|5987.98|6105.88|5985.88|10
1655715200000|2022-06-20 08:53:20|6106.11|5986.11|6105.89|5985.89|6106.15|5986.15|6105.58|5985.58|10
1655715210000|2022-06-20 08:53:30|6105.65|5985.65|6105.22|5985.22|6106.14|5986.14|6105.06|5985.06|9
1655715220000|2022-06-20 08:53:40|6105.23|5985.23|6105.11|5985.11|6105.28|5985.28|6104.28|5984.28|10
1655715230000|2022-06-20 08:53:50|6106.09|5986.09|6108.38|5988.38|6108.38|5988.38|6106.09|5986.09|10
1655715240000|2022-06-20 08:54:00|6108.64|5988.64|6109.12|5989.12|6109.35|5989.35|6108.58|5988.58|10
1655715250000|2022-06-20 08:54:10|6109.41|5989.41|6108.67|5988.67|6109.47|5989.47|6108.67|5988.67|10
1655715260000|2022-06-20 08:54:20|6108.86|5988.86|6108.95|5988.95|6109.31|5989.31|6108.53|5988.53|10
1655715270000|2022-06-20 08:54:30|6109.01|5989.01|6109.74|5989.74|6109.74|5989.74|6108.86|5988.86|10
1655715280000|2022-06-20 08:54:40|6110.33|5990.33|6110.04|5990.04|6110.4|5990.4|6109.41|5989.41|10
1655715290000|2022-06-20 08:54:50|6109.76|5989.76|6109.24|5989.24|6110.19|5990.19|6109.17|5989.17|10
1655715300000|2022-06-20 08:55:00|6109.48|5989.48|6107.69|5987.69|6109.48|5989.48|6107.69|5987.69|9
1655715310000|2022-06-20 08:55:10|6107.84|5987.84|6107.47|5987.47|6107.84|5987.84|6107.05|5987.05|10
1655715320000|2022-06-20 08:55:20|6107.51|5987.51|6106.87|5986.87|6107.51|5987.51|6106.29|5986.29|10
1655715330000|2022-06-20 08:55:30|6106.92|5986.92|6106.61|5986.61|6106.92|5986.92|6106.19|5986.19|10
1655715340000|2022-06-20 08:55:40|6107.35|5987.35|6109.23|5989.23|6109.23|5989.23|6106.91|5986.91|10
1655715350000|2022-06-20 08:55:50|6109.13|5989.13|6110|5990|6110.16|5990.16|6109.13|5989.13|10
1655715360000|2022-06-20 08:56:00|6110.38|5990.38|6110.46|5990.46|6110.69|5990.69|6110.21|5990.21|9
1655715370000|2022-06-20 08:56:10|6110.49|5990.49|6109.85|5989.85|6110.55|5990.55|6109.85|5989.85|10
1655715380000|2022-06-20 08:56:20|6109.82|5989.82|6110.04|5990.04|6110.31|5990.31|6109.82|5989.82|10
1655715390000|2022-06-20 08:56:30|6109.94|5989.94|6110.32|5990.32|6110.44|5990.44|6109.94|5989.94|10
1655715400000|2022-06-20 08:56:40|6110.36|5990.36|6111.55|5991.55|6111.55|5991.55|6110.19|5990.19|10
1655715410000|2022-06-20 08:56:50|6111.75|5991.75|6114.7|5994.7|6114.7|5994.7|6111.75|5991.75|9
1655715420000|2022-06-20 08:57:00|6115.01|5995.01|6117.15|5997.15|6117.15|5997.15|6115.01|5995.01|10
1655715430000|2022-06-20 08:57:10|6116.97|5996.97|6116.71|5996.71|6117.71|5997.71|6116.46|5996.46|10
1655715440000|2022-06-20 08:57:20|6116.24|5996.24|6115.03|5995.03|6116.27|5996.27|6115.03|5995.03|10
1655715450000|2022-06-20 08:57:30|6114.6|5994.6|6114.64|5994.64|6114.74|5994.74|6113.54|5993.54|10
1655715460000|2022-06-20 08:57:40|6114.8|5994.8|6118.22|5998.22|6118.22|5998.22|6114.8|5994.8|10
1655715470000|2022-06-20 08:57:50|6118.2|5998.2|6119.74|5999.74|6119.74|5999.74|6117.91|5997.91|10
1655715480000|2022-06-20 08:58:00|6119.52|5999.52|6122.84|6002.84|6123.18|6003.18|6119.52|5999.52|10
1655715490000|2022-06-20 08:58:10|6122.67|6002.67|6123.16|6003.16|6123.57|6003.57|6122.67|6002.67|9
1655715500000|2022-06-20 08:58:20|6123.41|6003.41|6124.18|6004.18|6124.31|6004.31|6123.23|6003.23|10
1655715510000|2022-06-20 08:58:30|6124.22|6004.22|6125.33|6005.33|6125.33|6005.33|6124.22|6004.22|10
1655715520000|2022-06-20 08:58:40|6125.81|6005.81|6126.98|6006.98|6127.05|6007.05|6125.75|6005.75|10
1655715530000|2022-06-20 08:58:50|6126.81|6006.81|6128.34|6008.34|6128.42|6008.42|6126.81|6006.81|10
1655715540000|2022-06-20 08:59:00|6128.43|6008.43|6128.2|6008.2|6128.53|6008.53|6127.93|6007.93|9
1655715550000|2022-06-20 08:59:10|6128.1|6008.1|6127.02|6007.02|6128.17|6008.17|6126.95|6006.95|10
1655715560000|2022-06-20 08:59:20|6126.84|6006.84|6128.49|6008.49|6128.5|6008.5|6125.86|6005.86|10
1655715570000|2022-06-20 08:59:30|6128.55|6008.55|6127.29|6007.29|6128.55|6008.55|6126.3|6006.3|10
1655715580000|2022-06-20 08:59:40|6127.23|6007.23|6128.84|6008.84|6128.84|6008.84|6127.23|6007.23|10
1655715590000|2022-06-20 08:59:50|6129.26|6009.26|6129.8|6009.8|6129.95|6009.95|6129.01|6009.01|9
1655715600000|2022-06-20 09:00:00|6129.32|6009.32|6130.9|6010.9|6130.97|6010.97|6129.32|6009.32|10
1655715610000|2022-06-20 09:00:10|6130.7|6010.7|6130.84|6010.84|6130.84|6010.84|6129.88|6009.88|10
1655715620000|2022-06-20 09:00:20|6131.29|6011.29|6130.81|6010.81|6131.97|6011.97|6130.81|6010.81|10
1655715630000|2022-06-20 09:00:30|6130.77|6010.77|6132.48|6012.48|6132.48|6012.48|6130.77|6010.77|10
1655715640000|2022-06-20 09:00:40|6132.58|6012.58|6131.66|6011.66|6132.76|6012.76|6131.59|6011.59|10
1655715650000|2022-06-20 09:00:50|6131.61|6011.61|6130.43|6010.43|6131.61|6011.61|6130.05|6010.05|10
1655715660000|2022-06-20 09:01:00|6130.62|6010.62|6131.69|6011.69|6131.69|6011.69|6130.62|6010.62|9
1655715670000|2022-06-20 09:01:10|6131.86|6011.86|6131.07|6011.07|6132.09|6012.09|6131.07|6011.07|10
1655715680000|2022-06-20 09:01:20|6130.93|6010.93|6127.57|6007.57|6130.93|6010.93|6127.57|6007.57|10
1655715690000|2022-06-20 09:01:30|6127.04|6007.04|6125.5|6005.5|6127.04|6007.04|6125.5|6005.5|10
1655715700000|2022-06-20 09:01:40|6125.44|6005.44|6124.55|6004.55|6125.44|6005.44|6124.3|6004.3|10
1655715710000|2022-06-20 09:01:50|6124.43|6004.43|6122.57|6002.57|6124.43|6004.43|6122.57|6002.57|10
1655715720000|2022-06-20 09:02:00|6122.48|6002.48|6121.23|6001.23|6122.48|6002.48|6121.04|6001.04|10
1655715730000|2022-06-20 09:02:10|6121.05|6001.05|6119.23|5999.23|6121.1|6001.1|6119.23|5999.23|10
1655715740000|2022-06-20 09:02:20|6119.52|5999.52|6116.91|5996.91|6119.52|5999.52|6116.72|5996.72|10
1655715750000|2022-06-20 09:02:30|6116.72|5996.72|6115.92|5995.92|6116.88|5996.88|6115.39|5995.39|10
1655715760000|2022-06-20 09:02:40|6115.69|5995.69|6117.06|5997.06|6117.19|5997.19|6115.69|5995.69|10
1655715770000|2022-06-20 09:02:50|6117.59|5997.59|6119.15|5999.15|6119.15|5999.15|6117.42|5997.42|10
1655715780000|2022-06-20 09:03:00|6118.83|5998.83|6119.19|5999.19|6119.36|5999.36|6118.66|5998.66|9
1655715790000|2022-06-20 09:03:10|6119.43|5999.43|6119.43|5999.43|6119.87|5999.87|6119.27|5999.27|10
1655715800000|2022-06-20 09:03:20|6119.69|5999.69|6118.5|5998.5|6119.69|5999.69|6118.5|5998.5|9
1655715810000|2022-06-20 09:03:30|6119.08|5999.08|6117.71|5997.71|6119.47|5999.47|6117.71|5997.71|10
1655715820000|2022-06-20 09:03:40|6117.88|5997.88|6117.78|5997.78|6118.13|5998.13|6117.49|5997.49|10
1655715830000|2022-06-20 09:03:50|6117.92|5997.92|6116.62|5996.62|6117.97|5997.97|6116.62|5996.62|9
1655715840000|2022-06-20 09:04:00|6116.87|5996.87|6116.44|5996.44|6116.87|5996.87|6116.15|5996.15|10
1655715850000|2022-06-20 09:04:10|6116.49|5996.49|6116.03|5996.03|6116.49|5996.49|6115.91|5995.91|10
1655715860000|2022-06-20 09:04:20|6116.22|5996.22|6116.19|5996.19|6116.25|5996.25|6116.03|5996.03|10
1655715870000|2022-06-20 09:04:30|6116.2|5996.2|6116.33|5996.33|6116.78|5996.78|6116.01|5996.01|10
1655715880000|2022-06-20 09:04:40|6116.35|5996.35|6117.19|5997.19|6117.26|5997.26|6116.35|5996.35|9
1655715890000|2022-06-20 09:04:50|6117.32|5997.32|6119.01|5999.01|6119.01|5999.01|6117.25|5997.25|10
1655715900000|2022-06-20 09:05:00|6119.87|5999.87|6123.88|6003.88|6123.88|6003.88|6119.87|5999.87|10
1655715910000|2022-06-20 09:05:10|6124.12|6004.12|6123.63|6003.63|6124.19|6004.19|6123.53|6003.53|10
1655715920000|2022-06-20 09:05:20|6123.48|6003.48|6124.45|6004.45|6124.64|6004.64|6123.01|6003.01|10
1655715930000|2022-06-20 09:05:30|6123.88|6003.88|6126.59|6006.59|6126.59|6006.59|6123.88|6003.88|9
1655715940000|2022-06-20 09:05:40|6127.37|6007.37|6130.06|6010.06|6130.09|6010.09|6127.37|6007.37|10
1655715950000|2022-06-20 09:05:50|6130.17|6010.17|6131.13|6011.13|6131.13|6011.13|6130.17|6010.17|9
1655715960000|2022-06-20 09:06:00|6131.27|6011.27|6134.36|6014.36|6134.36|6014.36|6131.27|6011.27|9
1655715970000|2022-06-20 09:06:10|6134.45|6014.45|6135.76|6015.76|6135.76|6015.76|6134.36|6014.36|10
1655715980000|2022-06-20 09:06:20|6135.09|6015.09|6131.62|6011.62|6135.09|6015.09|6131.62|6011.62|10
1655715990000|2022-06-20 09:06:30|6132.27|6012.27|6129.6|6009.6|6132.27|6012.27|6129.6|6009.6|10
1655716000000|2022-06-20 09:06:40|6128.47|6008.47|6127.59|6007.59|6128.47|6008.47|6127.09|6007.09|10
1655716010000|2022-06-20 09:06:50|6127.09|6007.09|6126.59|6006.59|6127.12|6007.12|6126.17|6006.17|10
1655716020000|2022-06-20 09:07:00|6126.35|6006.35|6124.65|6004.65|6126.35|6006.35|6124.65|6004.65|10
1655716030000|2022-06-20 09:07:10|6124.81|6004.81|6123.95|6003.95|6124.81|6004.81|6123.95|6003.95|10
1655716040000|2022-06-20 09:07:20|6123.82|6003.82|6123.75|6003.75|6124.18|6004.18|6123.36|6003.36|10
1655716050000|2022-06-20 09:07:30|6123.94|6003.94|6121.56|6001.56|6124.27|6004.27|6121.21|6001.21|10
1655716060000|2022-06-20 09:07:40|6121.2|6001.2|6121.68|6001.68|6121.7|6001.7|6121.2|6001.2|10
1655716070000|2022-06-20 09:07:50|6121.8|6001.8|6120.21|6000.21|6121.97|6001.97|6120.14|6000.14|10
1655716080000|2022-06-20 09:08:00|6120|6000|6119.26|5999.26|6120.34|6000.34|6119.26|5999.26|10
1655716090000|2022-06-20 09:08:10|6119.3|5999.3|6118.67|5998.67|6119.41|5999.41|6118.67|5998.67|10
1655716100000|2022-06-20 09:08:20|6118.64|5998.64|6117.57|5997.57|6118.64|5998.64|6117.34|5997.34|10
1655716110000|2022-06-20 09:08:30|6117.33|5997.33|6117.96|5997.96|6118.23|5998.23|6117.33|5997.33|10
1655716120000|2022-06-20 09:08:40|6117.99|5997.99|6118.21|5998.21|6118.21|5998.21|6117.75|5997.75|10
1655716130000|2022-06-20 09:08:50|6118.23|5998.23|6117.34|5997.34|6118.3|5998.3|6117.34|5997.34|10
1655716140000|2022-06-20 09:09:00|6117.24|5997.24|6117.49|5997.49|6117.49|5997.49|6117.07|5997.07|9
1655716150000|2022-06-20 09:09:10|6117.39|5997.39|6117.33|5997.33|6117.39|5997.39|6116.88|5996.88|10
1655716160000|2022-06-20 09:09:20|6117.32|5997.32|6120.23|6000.23|6120.23|6000.23|6117.32|5997.32|10
1655716170000|2022-06-20 09:09:30|6119.9|5999.9|6122.13|6002.13|6122.13|6002.13|6119.9|5999.9|10
1655716180000|2022-06-20 09:09:40|6122.04|6002.04|6124.6|6004.6|6124.6|6004.6|6122.04|6002.04|10
1655716190000|2022-06-20 09:09:50|6124.75|6004.75|6126.46|6006.46|6126.84|6006.84|6124.75|6004.75|10
1655716200000|2022-06-20 09:10:00|6126.6|6006.6|6132.13|6012.13|6132.13|6012.13|6126.53|6006.53|10
1655716210000|2022-06-20 09:10:10|6131.94|6011.94|6133.95|6013.95|6133.96|6013.96|6131.94|6011.94|10
1655716220000|2022-06-20 09:10:20|6134.01|6014.01|6136.7|6016.7|6136.7|6016.7|6133.73|6013.73|10
1655716230000|2022-06-20 09:10:30|6136.63|6016.63|6141.8|6021.8|6142.03|6022.03|6136.63|6016.63|10
1655716240000|2022-06-20 09:10:40|6142.4|6022.4|6142.35|6022.35|6142.76|6022.76|6142.35|6022.35|10
1655716250000|2022-06-20 09:10:50|6142.2|6022.2|6145.41|6025.41|6145.41|6025.41|6142.2|6022.2|10
1655716260000|2022-06-20 09:11:00|6145.69|6025.69|6145.25|6025.25|6145.69|6025.69|6145.02|6025.02|10
1655716270000|2022-06-20 09:11:10|6145.68|6025.68|6146.79|6026.79|6146.79|6026.79|6145.68|6025.68|9
1655716280000|2022-06-20 09:11:20|6147.41|6027.41|6147.89|6027.89|6147.89|6027.89|6147.28|6027.28|10
1655716290000|2022-06-20 09:11:30|6148.76|6028.76|6150.93|6030.93|6150.93|6030.93|6148.64|6028.64|9
1655716300000|2022-06-20 09:11:40|6151.22|6031.22|6150.45|6030.45|6151.22|6031.22|6150.18|6030.18|10
1655716310000|2022-06-20 09:11:50|6150.6|6030.6|6151.01|6031.01|6151.18|6031.18|6149.78|6029.78|10
1655716320000|2022-06-20 09:12:00|6151.25|6031.25|6152.19|6032.19|6152.78|6032.78|6150.34|6030.34|10
1655716330000|2022-06-20 09:12:10|6152.45|6032.45|6152.78|6032.78|6153.6|6033.6|6151.94|6031.94|10
1655716340000|2022-06-20 09:12:20|6152.85|6032.85|6153.3|6033.3|6154.14|6034.14|6152.85|6032.85|10
1655716350000|2022-06-20 09:12:30|6153.22|6033.22|6153.63|6033.63|6154.02|6034.02|6153.22|6033.22|10
1655716360000|2022-06-20 09:12:40|6153.68|6033.68|6152.27|6032.27|6153.68|6033.68|6152.27|6032.27|10
1655716370000|2022-06-20 09:12:50|6152.86|6032.86|6157.41|6037.41|6157.48|6037.48|6152.05|6032.05|10
1655716380000|2022-06-20 09:13:00|6159.74|6039.74|6166.11|6046.11|6166.33|6046.33|6159.74|6039.74|10
1655716390000|2022-06-20 09:13:10|6166.83|6046.83|6163.13|6043.13|6167.68|6047.68|6163.13|6043.13|10
1655716400000|2022-06-20 09:13:20|6162.42|6042.42|6161.33|6041.33|6162.42|6042.42|6161.26|6041.26|10
1655716410000|2022-06-20 09:13:30|6161.79|6041.79|6162.37|6042.37|6162.41|6042.41|6160.44|6040.44|10
1655716420000|2022-06-20 09:13:40|6163.22|6043.22|6164.68|6044.68|6164.68|6044.68|6163.22|6043.22|10
1655716430000|2022-06-20 09:13:50|6164.37|6044.37|6163.84|6043.84|6164.93|6044.93|6163.84|6043.84|10
1655716440000|2022-06-20 09:14:00|6164.12|6044.12|6162.26|6042.26|6164.34|6044.34|6162.26|6042.26|10
1655716450000|2022-06-20 09:14:10|6162.41|6042.41|6164.48|6044.48|6164.48|6044.48|6162.33|6042.33|10
1655716460000|2022-06-20 09:14:20|6164.05|6044.05|6162.67|6042.67|6164.05|6044.05|6162.67|6042.67|10
1655716470000|2022-06-20 09:14:30|6162.53|6042.53|6162.93|6042.93|6163.06|6043.06|6162.44|6042.44|10
1655716480000|2022-06-20 09:14:40|6163.21|6043.21|6165.67|6045.67|6166.03|6046.03|6163.21|6043.21|9
1655716490000|2022-06-20 09:14:50|6165.14|6045.14|6165|6045|6166.61|6046.61|6164.72|6044.72|10
1655716500000|2022-06-20 09:15:00|6164.87|6044.87|6165.6|6045.6|6165.92|6045.92|6164.87|6044.87|10
1655716510000|2022-06-20 09:15:10|6165.41|6045.41|6166.51|6046.51|6167.03|6047.03|6165.41|6045.41|10
1655716520000|2022-06-20 09:15:20|6166.33|6046.33|6165.38|6045.38|6166.86|6046.86|6165.32|6045.32|10
1655716530000|2022-06-20 09:15:30|6165.24|6045.24|6163.82|6043.82|6165.24|6045.24|6163.82|6043.82|10
1655716540000|2022-06-20 09:15:40|6162.68|6042.68|6160.7|6040.7|6162.68|6042.68|6160.7|6040.7|10
1655716550000|2022-06-20 09:15:50|6160.13|6040.13|6156.65|6036.65|6160.13|6040.13|6156.65|6036.65|10
1655716560000|2022-06-20 09:16:00|6156.72|6036.72|6154.93|6034.93|6156.72|6036.72|6154.74|6034.74|10
1655716570000|2022-06-20 09:16:10|6154.91|6034.91|6153.08|6033.08|6154.91|6034.91|6151.78|6031.78|10
1655716580000|2022-06-20 09:16:20|6152.82|6032.82|6152.51|6032.51|6153.15|6033.15|6152.36|6032.36|10
1655716590000|2022-06-20 09:16:30|6152.57|6032.57|6150.49|6030.49|6152.66|6032.66|6150.49|6030.49|10
1655716600000|2022-06-20 09:16:40|6149.97|6029.97|6147.9|6027.9|6149.97|6029.97|6147.9|6027.9|10
1655716610000|2022-06-20 09:16:50|6147.44|6027.44|6145.81|6025.81|6147.44|6027.44|6145.61|6025.61|10
1655716620000|2022-06-20 09:17:00|6146.04|6026.04|6145.35|6025.35|6146.04|6026.04|6145.01|6025.01|9
1655716630000|2022-06-20 09:17:10|6145.75|6025.75|6145.6|6025.6|6145.85|6025.85|6145.35|6025.35|10
1655716640000|2022-06-20 09:17:20|6145.75|6025.75|6145.38|6025.38|6146.03|6026.03|6145.34|6025.34|10
1655716650000|2022-06-20 09:17:30|6145.07|6025.07|6145.37|6025.37|6146.66|6026.66|6144.65|6024.65|10
1655716660000|2022-06-20 09:17:40|6145.03|6025.03|6143.57|6023.57|6145.11|6025.11|6143.54|6023.54|10
1655716670000|2022-06-20 09:17:50|6144.1|6024.1|6142.82|6022.82|6144.1|6024.1|6142.61|6022.61|10
1655716680000|2022-06-20 09:18:00|6142.72|6022.72|6142.79|6022.79|6143.53|6023.53|6142.72|6022.72|10
1655716690000|2022-06-20 09:18:10|6142.77|6022.77|6141.96|6021.96|6143.06|6023.06|6141.96|6021.96|10
1655716700000|2022-06-20 09:18:20|6141.44|6021.44|6141.86|6021.86|6141.86|6021.86|6141.33|6021.33|10
1655716710000|2022-06-20 09:18:30|6141.11|6021.11|6141.14|6021.14|6141.99|6021.99|6140.9|6020.9|10
1655716720000|2022-06-20 09:18:40|6141.16|6021.16|6140.04|6020.04|6141.17|6021.17|6140.04|6020.04|10
1655716730000|2022-06-20 09:18:50|6140.06|6020.06|6140.86|6020.86|6140.86|6020.86|6139.52|6019.52|10
1655716740000|2022-06-20 09:19:00|6140.75|6020.75|6139.67|6019.67|6140.79|6020.79|6139.67|6019.67|10
1655716750000|2022-06-20 09:19:10|6139.92|6019.92|6138.81|6018.81|6140.17|6020.17|6138.81|6018.81|10
1655716760000|2022-06-20 09:19:20|6139.18|6019.18|6138.16|6018.16|6139.18|6019.18|6137.92|6017.92|10
1655716770000|2022-06-20 09:19:30|6137.98|6017.98|6138.14|6018.14|6138.14|6018.14|6137.84|6017.84|10
1655716780000|2022-06-20 09:19:40|6137.88|6017.88|6137.91|6017.91|6137.91|6017.91|6137.69|6017.69|9
1655716790000|2022-06-20 09:19:50|6137.83|6017.83|6137.69|6017.69|6137.88|6017.88|6137.46|6017.46|10
1655716800000|2022-06-20 09:20:00|6137.57|6017.57|6137.48|6017.48|6137.7|6017.7|6137.38|6017.38|9
1655716810000|2022-06-20 09:20:10|6137.64|6017.64|6137.6|6017.6|6137.64|6017.64|6137.26|6017.26|10
1655716820000|2022-06-20 09:20:20|6137.49|6017.49|6137.61|6017.61|6137.93|6017.93|6137.33|6017.33|10
1655716830000|2022-06-20 09:20:30|6137.8|6017.8|6137.06|6017.06|6138.06|6018.06|6137.06|6017.06|9
1655716840000|2022-06-20 09:20:40|6137.25|6017.25|6136.64|6016.64|6137.25|6017.25|6136.64|6016.64|10
1655716850000|2022-06-20 09:20:50|6137.01|6017.01|6136.92|6016.92|6137.01|6017.01|6136.35|6016.35|9
1655716860000|2022-06-20 09:21:00|6136.49|6016.49|6135.89|6015.89|6136.51|6016.51|6135.62|6015.62|10
1655716870000|2022-06-20 09:21:10|6135.68|6015.68|6135.42|6015.42|6135.91|6015.91|6135.42|6015.42|10
1655716880000|2022-06-20 09:21:20|6136|6016|6135.97|6015.97|6136.27|6016.27|6135.3|6015.3|10
1655716890000|2022-06-20 09:21:30|6136.24|6016.24|6136.18|6016.18|6136.74|6016.74|6136.1|6016.1|10
1655716900000|2022-06-20 09:21:40|6135.51|6015.51|6135.23|6015.23|6136.25|6016.25|6135.01|6015.01|10
1655716910000|2022-06-20 09:21:50|6135.25|6015.25|6135.57|6015.57|6135.72|6015.72|6135.22|6015.22|10
1655716920000|2022-06-20 09:22:00|6135.43|6015.43|6135.56|6015.56|6135.6|6015.6|6134.62|6014.62|10
1655716930000|2022-06-20 09:22:10|6134.83|6014.83|6137.3|6017.3|6137.71|6017.71|6134.83|6014.83|10
1655716940000|2022-06-20 09:22:20|6137.65|6017.65|6138.44|6018.44|6138.44|6018.44|6137.19|6017.19|10
1655716950000|2022-06-20 09:22:30|6138.56|6018.56|6139.25|6019.25|6139.56|6019.56|6138.25|6018.25|10
1655716960000|2022-06-20 09:22:40|6139.21|6019.21|6139.91|6019.91|6139.91|6019.91|6139.13|6019.13|10
1655716970000|2022-06-20 09:22:50|6139.63|6019.63|6140.21|6020.21|6140.21|6020.21|6139.55|6019.55|10
1655716980000|2022-06-20 09:23:00|6139.99|6019.99|6140.75|6020.75|6140.78|6020.78|6139.91|6019.91|10
1655716990000|2022-06-20 09:23:10|6141.09|6021.09|6141.13|6021.13|6141.34|6021.34|6140.55|6020.55|10
1655717000000|2022-06-20 09:23:20|6140.84|6020.84|6140.72|6020.72|6141.52|6021.52|6140.72|6020.72|10
1655717010000|2022-06-20 09:23:30|6141.26|6021.26|6141.32|6021.32|6141.45|6021.45|6140.48|6020.48|10
1655717020000|2022-06-20 09:23:40|6141.26|6021.26|6140.96|6020.96|6141.58|6021.58|6140.84|6020.84|10
1655717030000|2022-06-20 09:23:50|6140.95|6020.95|6140.13|6020.13|6141.15|6021.15|6139.97|6019.97|10
1655717040000|2022-06-20 09:24:00|6139.5|6019.5|6140.65|6020.65|6141.09|6021.09|6139.5|6019.5|9
1655717050000|2022-06-20 09:24:10|6140.55|6020.55|6142.15|6022.15|6142.15|6022.15|6140.55|6020.55|10
1655717060000|2022-06-20 09:24:20|6141.8|6021.8|6142.62|6022.62|6142.62|6022.62|6141.58|6021.58|10
1655717070000|2022-06-20 09:24:30|6142.24|6022.24|6142.98|6022.98|6143.2|6023.2|6142.24|6022.24|10
1655717080000|2022-06-20 09:24:40|6143.27|6023.27|6142.77|6022.77|6143.27|6023.27|6142.77|6022.77|10
1655717090000|2022-06-20 09:24:50|6142.64|6022.64|6142.98|6022.98|6143.21|6023.21|6142.49|6022.49|10
1655717100000|2022-06-20 09:25:00|6143.24|6023.24|6143.16|6023.16|6143.24|6023.24|6142.18|6022.18|10
1655717110000|2022-06-20 09:25:10|6143.38|6023.38|6142.4|6022.4|6143.38|6023.38|6142.11|6022.11|10
1655717120000|2022-06-20 09:25:20|6142.5|6022.5|6142.13|6022.13|6142.73|6022.73|6142.13|6022.13|10
1655717130000|2022-06-20 09:25:30|6141.76|6021.76|6141.61|6021.61|6142|6022|6141.34|6021.34|8
1655717140000|2022-06-20 09:25:40|6141.75|6021.75|6141.43|6021.43|6141.8|6021.8|6141.3|6021.3|10
1655717150000|2022-06-20 09:25:50|6141.37|6021.37|6140.81|6020.81|6141.41|6021.41|6140.81|6020.81|10
1655717160000|2022-06-20 09:26:00|6140.85|6020.85|6140.15|6020.15|6140.85|6020.85|6139.94|6019.94|10
1655717170000|2022-06-20 09:26:10|6139.6|6019.6|6139.06|6019.06|6139.78|6019.78|6139.06|6019.06|10
1655717180000|2022-06-20 09:26:20|6139.32|6019.32|6140.64|6020.64|6140.64|6020.64|6139.11|6019.11|10
1655717190000|2022-06-20 09:26:30|6141|6021|6141.12|6021.12|6141.6|6021.6|6140.72|6020.72|9
1655717200000|2022-06-20 09:26:40|6140.88|6020.88|6141.8|6021.8|6142.07|6022.07|6140.88|6020.88|10
1655717210000|2022-06-20 09:26:50|6141.82|6021.82|6143.28|6023.28|6143.32|6023.32|6141.82|6021.82|10
1655717220000|2022-06-20 09:27:00|6143.22|6023.22|6144.42|6024.42|6144.42|6024.42|6143.22|6023.22|10
1655717230000|2022-06-20 09:27:10|6144.11|6024.11|6145.11|6025.11|6145.27|6025.27|6144.11|6024.11|10
1655717240000|2022-06-20 09:27:20|6145.49|6025.49|6148.78|6028.78|6148.78|6028.78|6145.38|6025.38|10
1655717250000|2022-06-20 09:27:30|6149.19|6029.19|6151.87|6031.87|6151.87|6031.87|6149.19|6029.19|10
1655717260000|2022-06-20 09:27:40|6152.08|6032.08|6155.93|6035.93|6155.93|6035.93|6152.08|6032.08|10
1655717270000|2022-06-20 09:27:50|6155.76|6035.76|6155.6|6035.6|6156.71|6036.71|6155.47|6035.47|10
1655717280000|2022-06-20 09:28:00|6156.07|6036.07|6160.55|6040.55|6160.55|6040.55|6156.07|6036.07|10
1655717290000|2022-06-20 09:28:10|6160.99|6040.99|6162.81|6042.81|6164.88|6044.88|6160.99|6040.99|10
1655717300000|2022-06-20 09:28:20|6161.49|6041.49|6160.67|6040.67|6161.49|6041.49|6160|6040|10
1655717310000|2022-06-20 09:28:30|6159.31|6039.31|6157.68|6037.68|6160.73|6040.73|6157.68|6037.68|10
1655717320000|2022-06-20 09:28:40|6157.66|6037.66|6157.36|6037.36|6157.66|6037.66|6156.75|6036.75|9
1655717330000|2022-06-20 09:28:50|6157.45|6037.45|6157.01|6037.01|6158.02|6038.02|6156.65|6036.65|10
1655717340000|2022-06-20 09:29:00|6156.86|6036.86|6155.03|6035.03|6157.14|6037.14|6155.03|6035.03|10
1655717350000|2022-06-20 09:29:10|6154.7|6034.7|6156.09|6036.09|6156.09|6036.09|6154.7|6034.7|9
1655717360000|2022-06-20 09:29:20|6155.94|6035.94|6157.59|6037.59|6157.82|6037.82|6155.94|6035.94|10
1655717370000|2022-06-20 09:29:30|6158.22|6038.22|6159.6|6039.6|6159.64|6039.64|6158.03|6038.03|10
1655717380000|2022-06-20 09:29:40|6159.45|6039.45|6160.5|6040.5|6160.5|6040.5|6159.45|6039.45|10
1655717390000|2022-06-20 09:29:50|6160.52|6040.52|6160.88|6040.88|6161.39|6041.39|6160.52|6040.52|9
1655717400000|2022-06-20 09:30:00|6160.81|6040.81|6160.51|6040.51|6160.81|6040.81|6160.26|6040.26|9
1655717410000|2022-06-20 09:30:10|6160.79|6040.79|6160.05|6040.05|6160.82|6040.82|6159.8|6039.8|9
1655717420000|2022-06-20 09:30:20|6159.78|6039.78|6160.98|6040.98|6160.98|6040.98|6159.7|6039.7|10
1655717430000|2022-06-20 09:30:30|6161.38|6041.38|6164.27|6044.27|6164.27|6044.27|6161.38|6041.38|9
1655717440000|2022-06-20 09:30:40|6165.06|6045.06|6181.35|6061.35|6181.35|6061.35|6165.06|6045.06|10
1655717450000|2022-06-20 09:30:50|6181.21|6061.21|6187.13|6067.13|6188.16|6068.16|6181.21|6061.21|10
1655717460000|2022-06-20 09:31:00|6186.49|6066.49|6200.52|6080.52|6200.52|6080.52|6186.49|6066.49|10
1655717470000|2022-06-20 09:31:10|6200.02|6080.02|6207.47|6087.47|6208.6|6088.6|6200.02|6080.02|10
1655717480000|2022-06-20 09:31:20|6206.83|6086.83|6193.04|6073.04|6206.83|6086.83|6192.99|6072.99|10
1655717490000|2022-06-20 09:31:30|6192.74|6072.74|6191.3|6071.3|6192.82|6072.82|6191.04|6071.04|9
1655717500000|2022-06-20 09:31:40|6191.86|6071.86|6198.75|6078.75|6198.75|6078.75|6191.86|6071.86|10
1655717510000|2022-06-20 09:31:50|6197.87|6077.87|6199.64|6079.64|6199.64|6079.64|6197.33|6077.33|10
1655717520000|2022-06-20 09:32:00|6199.51|6079.51|6201.11|6081.11|6201.11|6081.11|6199.51|6079.51|10
1655717530000|2022-06-20 09:32:10|6200.92|6080.92|6200.45|6080.45|6201.13|6081.13|6200.28|6080.28|10
1655717540000|2022-06-20 09:32:20|6200.43|6080.43|6198.85|6078.85|6200.43|6080.43|6198.85|6078.85|10
1655717550000|2022-06-20 09:32:30|6198.86|6078.86|6195.67|6075.67|6198.86|6078.86|6195.67|6075.67|10
1655717560000|2022-06-20 09:32:40|6195.8|6075.8|6195.49|6075.49|6196.17|6076.17|6195.31|6075.31|10
1655717570000|2022-06-20 09:32:50|6195.45|6075.45|6195.85|6075.85|6196.62|6076.62|6195.45|6075.45|10
1655717580000|2022-06-20 09:33:00|6195.81|6075.81|6195.11|6075.11|6195.81|6075.81|6195.02|6075.02|10
1655717590000|2022-06-20 09:33:10|6194.43|6074.43|6193.17|6073.17|6194.43|6074.43|6193.12|6073.12|10
1655717600000|2022-06-20 09:33:20|6193.28|6073.28|6192.07|6072.07|6193.28|6073.28|6191.7|6071.7|10
1655717610000|2022-06-20 09:33:30|6192.13|6072.13|6190.44|6070.44|6192.61|6072.61|6190.44|6070.44|10
1655717620000|2022-06-20 09:33:40|6190.74|6070.74|6188.02|6068.02|6190.74|6070.74|6188.02|6068.02|10
1655717630000|2022-06-20 09:33:50|6187.59|6067.59|6185.48|6065.48|6187.59|6067.59|6185.38|6065.38|10
1655717640000|2022-06-20 09:34:00|6185.51|6065.51|6186.49|6066.49|6187.07|6067.07|6185.51|6065.51|9
1655717650000|2022-06-20 09:34:10|6187.17|6067.17|6185.1|6065.1|6187.26|6067.26|6185.08|6065.08|10
1655717660000|2022-06-20 09:34:20|6185.46|6065.46|6184.43|6064.43|6185.46|6065.46|6184.08|6064.08|10
1655717670000|2022-06-20 09:34:30|6184.21|6064.21|6182.31|6062.31|6184.21|6064.21|6182.01|6062.01|10
1655717680000|2022-06-20 09:34:40|6182.26|6062.26|6181.6|6061.6|6182.26|6062.26|6181.21|6061.21|10
1655717690000|2022-06-20 09:34:50|6181.75|6061.75|6180.3|6060.3|6182.21|6062.21|6180.3|6060.3|10
1655717700000|2022-06-20 09:35:00|6179.53|6059.53|6177.19|6057.19|6179.53|6059.53|6177.19|6057.19|10
1655717710000|2022-06-20 09:35:10|6176.5|6056.5|6173.5|6053.5|6176.5|6056.5|6173.5|6053.5|10
1655717720000|2022-06-20 09:35:20|6172.01|6052.01|6166.16|6046.16|6172.01|6052.01|6166.16|6046.16|9
1655717730000|2022-06-20 09:35:30|6165.93|6045.93|6161.54|6041.54|6166.08|6046.08|6161.54|6041.54|10
1655717740000|2022-06-20 09:35:40|6161.5|6041.5|6158.89|6038.89|6161.5|6041.5|6158.89|6038.89|10
1655717750000|2022-06-20 09:35:50|6160.16|6040.16|6162.5|6042.5|6162.53|6042.53|6160.16|6040.16|10
1655717760000|2022-06-20 09:36:00|6162.4|6042.4|6160.28|6040.28|6162.4|6042.4|6160.24|6040.24|10
1655717770000|2022-06-20 09:36:10|6160.5|6040.5|6161.54|6041.54|6161.54|6041.54|6160.5|6040.5|9
1655717780000|2022-06-20 09:36:20|6162.06|6042.06|6161.24|6041.24|6162.41|6042.41|6161.01|6041.01|10
1655717790000|2022-06-20 09:36:30|6162.43|6042.43|6159.12|6039.12|6162.59|6042.59|6159.12|6039.12|10
1655717800000|2022-06-20 09:36:40|6157.33|6037.33|6153.37|6033.37|6157.33|6037.33|6153.37|6033.37|10
1655717810000|2022-06-20 09:36:50|6153.02|6033.02|6147.51|6027.51|6153.02|6033.02|6147.51|6027.51|10
1655717820000|2022-06-20 09:37:00|6147.86|6027.86|6151.74|6031.74|6151.74|6031.74|6147.48|6027.48|10
1655717830000|2022-06-20 09:37:10|6151.25|6031.25|6149.3|6029.3|6151.25|6031.25|6149.09|6029.09|10
1655717840000|2022-06-20 09:37:20|6148.5|6028.5|6147.87|6027.87|6148.77|6028.77|6147.87|6027.87|10
1655717850000|2022-06-20 09:37:30|6147.71|6027.71|6145.69|6025.69|6147.71|6027.71|6145.69|6025.69|10
1655717860000|2022-06-20 09:37:40|6145.9|6025.9|6142.81|6022.81|6145.9|6025.9|6142.81|6022.81|9
1655717870000|2022-06-20 09:37:50|6142.61|6022.61|6143.49|6023.49|6143.59|6023.59|6141.83|6021.83|10
1655717880000|2022-06-20 09:38:00|6143.71|6023.71|6143.82|6023.82|6144.5|6024.5|6143.71|6023.71|10
1655717890000|2022-06-20 09:38:10|6144.08|6024.08|6145.37|6025.37|6145.49|6025.49|6144.08|6024.08|9
1655717900000|2022-06-20 09:38:20|6146.16|6026.16|6148.3|6028.3|6148.3|6028.3|6145.63|6025.63|10
1655717910000|2022-06-20 09:38:30|6148.19|6028.19|6149.81|6029.81|6149.93|6029.93|6148.19|6028.19|10
1655717920000|2022-06-20 09:38:40|6149.96|6029.96|6150.33|6030.33|6150.4|6030.4|6149.17|6029.17|10
1655717930000|2022-06-20 09:38:50|6150.8|6030.8|6147.19|6027.19|6150.8|6030.8|6147.19|6027.19|10
1655717940000|2022-06-20 09:39:00|6147.08|6027.08|6148.6|6028.6|6148.76|6028.76|6147.08|6027.08|10
1655717950000|2022-06-20 09:39:10|6148.47|6028.47|6151.64|6031.64|6151.64|6031.64|6148.47|6028.47|10
1655717960000|2022-06-20 09:39:20|6151.61|6031.61|6157.67|6037.67|6157.67|6037.67|6151.61|6031.61|10
1655717970000|2022-06-20 09:39:30|6157.9|6037.9|6162.24|6042.24|6162.24|6042.24|6157.9|6037.9|10
1655717980000|2022-06-20 09:39:40|6162.57|6042.57|6163.32|6043.32|6163.69|6043.69|6162.17|6042.17|10
1655717990000|2022-06-20 09:39:50|6163.52|6043.52|6163.45|6043.45|6164.6|6044.6|6163.4|6043.4|10
1655718000000|2022-06-20 09:40:00|6163.75|6043.75|6162.09|6042.09|6163.75|6043.75|6162.09|6042.09|10
1655718010000|2022-06-20 09:40:10|6161.91|6041.91|6158.75|6038.75|6161.96|6041.96|6158.75|6038.75|10
1655718020000|2022-06-20 09:40:20|6158.81|6038.81|6159.51|6039.51|6159.61|6039.61|6158.66|6038.66|10
1655718030000|2022-06-20 09:40:30|6159.57|6039.57|6159.85|6039.85|6159.85|6039.85|6158.93|6038.93|10
1655718040000|2022-06-20 09:40:40|6159.9|6039.9|6159.32|6039.32|6160.45|6040.45|6158.83|6038.83|10
1655718050000|2022-06-20 09:40:50|6160.2|6040.2|6158.02|6038.02|6160.2|6040.2|6158.02|6038.02|10
1655718060000|2022-06-20 09:41:00|6158.09|6038.09|6155.79|6035.79|6158.09|6038.09|6155.78|6035.78|10
1655718070000|2022-06-20 09:41:10|6155.87|6035.87|6155.77|6035.77|6156.48|6036.48|6155.43|6035.43|10
1655718080000|2022-06-20 09:41:20|6155.41|6035.41|6154.59|6034.59|6155.61|6035.61|6154.27|6034.27|10
1655718090000|2022-06-20 09:41:30|6154.38|6034.38|6154.68|6034.68|6155.24|6035.24|6154.38|6034.38|9
1655718100000|2022-06-20 09:41:40|6154.84|6034.84|6153.93|6033.93|6154.84|6034.84|6153.93|6033.93|10
1655718110000|2022-06-20 09:41:50|6154.26|6034.26|6153.67|6033.67|6154.26|6034.26|6153.65|6033.65|10
1655718120000|2022-06-20 09:42:00|6153.53|6033.53|6153.65|6033.65|6153.68|6033.68|6153.22|6033.22|10
1655718130000|2022-06-20 09:42:10|6154.01|6034.01|6153.69|6033.69|6154.03|6034.03|6153.69|6033.69|10
1655718140000|2022-06-20 09:42:20|6154.23|6034.23|6153.28|6033.28|6154.23|6034.23|6153.11|6033.11|10
1655718150000|2022-06-20 09:42:30|6153.21|6033.21|6155.58|6035.58|6155.89|6035.89|6153.21|6033.21|10
1655718160000|2022-06-20 09:42:40|6156.14|6036.14|6155.64|6035.64|6156.14|6036.14|6154.51|6034.51|10
1655718170000|2022-06-20 09:42:50|6156.04|6036.04|6158.98|6038.98|6159.44|6039.44|6156.04|6036.04|10
1655718180000|2022-06-20 09:43:00|6159.32|6039.32|6158.91|6038.91|6159.45|6039.45|6158.91|6038.91|10
1655718190000|2022-06-20 09:43:10|6158.99|6038.99|6159.01|6039.01|6159.01|6039.01|6158.5|6038.5|10
1655718200000|2022-06-20 09:43:20|6159.06|6039.06|6159.26|6039.26|6159.65|6039.65|6159.06|6039.06|10
1655718210000|2022-06-20 09:43:30|6159.06|6039.06|6161.15|6041.15|6161.15|6041.15|6158.74|6038.74|10
1655718220000|2022-06-20 09:43:40|6161.19|6041.19|6159.9|6039.9|6161.42|6041.42|6159.9|6039.9|10
1655718230000|2022-06-20 09:43:50|6159.81|6039.81|6159.93|6039.93|6159.99|6039.99|6159.49|6039.49|10
1655718240000|2022-06-20 09:44:00|6159.83|6039.83|6158.64|6038.64|6159.83|6039.83|6158.59|6038.59|9
1655718250000|2022-06-20 09:44:10|6158.66|6038.66|6157.75|6037.75|6158.66|6038.66|6157.75|6037.75|9
1655718260000|2022-06-20 09:44:20|6158.41|6038.41|6158.87|6038.87|6159.02|6039.02|6158.41|6038.41|10
1655718270000|2022-06-20 09:44:30|6159.02|6039.02|6160.11|6040.11|6160.13|6040.13|6159.01|6039.01|10
1655718280000|2022-06-20 09:44:40|6159.93|6039.93|6159.52|6039.52|6159.94|6039.94|6159.23|6039.23|10
1655718290000|2022-06-20 09:44:50|6159.03|6039.03|6159.81|6039.81|6159.81|6039.81|6159|6039|10
1655718300000|2022-06-20 09:45:00|6159.71|6039.71|6158.56|6038.56|6159.71|6039.71|6158.56|6038.56|10
1655718310000|2022-06-20 09:45:10|6158.26|6038.26|6157.92|6037.92|6158.26|6038.26|6157.91|6037.91|9
1655718320000|2022-06-20 09:45:20|6158.05|6038.05|6157.87|6037.87|6158.36|6038.36|6157.57|6037.57|10
1655718330000|2022-06-20 09:45:30|6158.26|6038.26|6157.76|6037.76|6158.41|6038.41|6157.76|6037.76|9
1655718340000|2022-06-20 09:45:40|6157.7|6037.7|6159.62|6039.62|6159.7|6039.7|6157.7|6037.7|10
1655718350000|2022-06-20 09:45:50|6159.93|6039.93|6159.49|6039.49|6159.93|6039.93|6159.23|6039.23|10
1655718360000|2022-06-20 09:46:00|6159.64|6039.64|6157.78|6037.78|6160.03|6040.03|6156.38|6036.38|9
1655718370000|2022-06-20 09:46:10|6157.27|6037.27|6153.94|6033.94|6157.27|6037.27|6153.9|6033.9|10
1655718380000|2022-06-20 09:46:20|6153.92|6033.92|6152.8|6032.8|6153.92|6033.92|6152.52|6032.52|10
1655718390000|2022-06-20 09:46:30|6152.72|6032.72|6150.73|6030.73|6152.72|6032.72|6150.73|6030.73|10
1655718400000|2022-06-20 09:46:40|6150.29|6030.29|6149.16|6029.16|6150.29|6030.29|6149|6029|10
1655718410000|2022-06-20 09:46:50|6149.24|6029.24|6148.72|6028.72|6149.24|6029.24|6148.72|6028.72|9
1655718420000|2022-06-20 09:47:00|6148.7|6028.7|6148.5|6028.5|6148.7|6028.7|6148.27|6028.27|10
1655718430000|2022-06-20 09:47:10|6148.69|6028.69|6148.2|6028.2|6148.71|6028.71|6148.2|6028.2|10
1655718440000|2022-06-20 09:47:20|6148.22|6028.22|6147.9|6027.9|6148.22|6028.22|6147.48|6027.48|9
1655718450000|2022-06-20 09:47:30|6147.83|6027.83|6147.73|6027.73|6148.24|6028.24|6147.66|6027.66|10
1655718460000|2022-06-20 09:47:40|6147.77|6027.77|6148.05|6028.05|6148.12|6028.12|6147.6|6027.6|9
1655718470000|2022-06-20 09:47:50|6148.07|6028.07|6149.5|6029.5|6149.5|6029.5|6148.07|6028.07|10
1655718480000|2022-06-20 09:48:00|6149.97|6029.97|6150.45|6030.45|6150.94|6030.94|6149.97|6029.97|10
1655718490000|2022-06-20 09:48:10|6150.42|6030.42|6151.46|6031.46|6151.47|6031.47|6150.42|6030.42|10
1655718500000|2022-06-20 09:48:20|6151.42|6031.42|6152.63|6032.63|6152.63|6032.63|6151.42|6031.42|10
1655718510000|2022-06-20 09:48:30|6152.79|6032.79|6155.35|6035.35|6155.4|6035.4|6152.79|6032.79|10
1655718520000|2022-06-20 09:48:40|6155.33|6035.33|6156.42|6036.42|6156.42|6036.42|6155.26|6035.26|9
1655718530000|2022-06-20 09:48:50|6156.63|6036.63|6158.34|6038.34|6158.34|6038.34|6156.5|6036.5|10
1655718540000|2022-06-20 09:49:00|6158.53|6038.53|6158.71|6038.71|6158.73|6038.73|6158.3|6038.3|10
1655718550000|2022-06-20 09:49:10|6158.62|6038.62|6159.48|6039.48|6159.48|6039.48|6158.62|6038.62|10
1655718560000|2022-06-20 09:49:20|6159.64|6039.64|6161.48|6041.48|6161.48|6041.48|6159.59|6039.59|10
1655718570000|2022-06-20 09:49:30|6161.47|6041.47|6161.64|6041.64|6161.93|6041.93|6161.47|6041.47|10
1655718580000|2022-06-20 09:49:40|6162.87|6042.87|6166.12|6046.12|6166.49|6046.49|6162.87|6042.87|10
1655718590000|2022-06-20 09:49:50|6166.06|6046.06|6167.99|6047.99|6167.99|6047.99|6166.06|6046.06|10
1655718600000|2022-06-20 09:50:00|6168.51|6048.51|6169.79|6049.79|6169.79|6049.79|6168.44|6048.44|10
1655718610000|2022-06-20 09:50:10|6169.91|6049.91|6169.96|6049.96|6171.01|6051.01|6169.44|6049.44|10
1655718620000|2022-06-20 09:50:20|6170.36|6050.36|6170.22|6050.22|6170.38|6050.38|6170.07|6050.07|10
1655718630000|2022-06-20 09:50:30|6170.87|6050.87|6169.16|6049.16|6170.87|6050.87|6169.16|6049.16|10
1655718640000|2022-06-20 09:50:40|6169.31|6049.31|6167.89|6047.89|6169.56|6049.56|6167.89|6047.89|9
1655718650000|2022-06-20 09:50:50|6167.65|6047.65|6167.14|6047.14|6167.65|6047.65|6167.06|6047.06|10
1655718660000|2022-06-20 09:51:00|6166.78|6046.78|6166.77|6046.77|6167.02|6047.02|6166.22|6046.22|9
1655718670000|2022-06-20 09:51:10|6166.99|6046.99|6166.29|6046.29|6167.14|6047.14|6166.18|6046.18|10
1655718680000|2022-06-20 09:51:20|6166.1|6046.1|6166.08|6046.08|6166.27|6046.27|6165.78|6045.78|10
1655718690000|2022-06-20 09:51:30|6166.2|6046.2|6166.08|6046.08|6166.48|6046.48|6166.07|6046.07|10
1655718700000|2022-06-20 09:51:40|6166.38|6046.38|6167.82|6047.82|6167.82|6047.82|6166.38|6046.38|10
1655718710000|2022-06-20 09:51:50|6167.65|6047.65|6167.54|6047.54|6167.97|6047.97|6167.54|6047.54|9
1655718720000|2022-06-20 09:52:00|6167.76|6047.76|6166.25|6046.25|6167.76|6047.76|6166.25|6046.25|9
1655718730000|2022-06-20 09:52:10|6166.26|6046.26|6164.11|6044.11|6166.26|6046.26|6164.11|6044.11|10
1655718740000|2022-06-20 09:52:20|6164.06|6044.06|6161.88|6041.88|6164.06|6044.06|6161.88|6041.88|9
1655718750000|2022-06-20 09:52:30|6161.94|6041.94|6161.51|6041.51|6162.18|6042.18|6161.43|6041.43|10
1655718760000|2022-06-20 09:52:40|6161.07|6041.07|6160.46|6040.46|6161.32|6041.32|6160.46|6040.46|9
1655718770000|2022-06-20 09:52:50|6160.34|6040.34|6158.22|6038.22|6160.34|6040.34|6158.14|6038.14|10
1655718780000|2022-06-20 09:53:00|6158.11|6038.11|6157.97|6037.97|6158.11|6038.11|6157.49|6037.49|10
1655718790000|2022-06-20 09:53:10|6157.94|6037.94|6158.09|6038.09|6158.16|6038.16|6157.64|6037.64|10
1655718800000|2022-06-20 09:53:20|6158.28|6038.28|6158.41|6038.41|6158.41|6038.41|6157.79|6037.79|10
1655718810000|2022-06-20 09:53:30|6158.23|6038.23|6158.21|6038.21|6158.44|6038.44|6158.14|6038.14|10
1655718820000|2022-06-20 09:53:40|6158.14|6038.14|6157.92|6037.92|6158.41|6038.41|6157.92|6037.92|9
1655718830000|2022-06-20 09:53:50|6157.84|6037.84|6157.78|6037.78|6158.09|6038.09|6157.78|6037.78|9
1655718840000|2022-06-20 09:54:00|6157.9|6037.9|6158.63|6038.63|6158.96|6038.96|6157.9|6037.9|9
1655718850000|2022-06-20 09:54:10|6159.13|6039.13|6160.24|6040.24|6160.72|6040.72|6158.84|6038.84|10
1655718860000|2022-06-20 09:54:20|6160.33|6040.33|6161.36|6041.36|6161.36|6041.36|6160.33|6040.33|10
1655718870000|2022-06-20 09:54:30|6161.53|6041.53|6161.39|6041.39|6161.78|6041.78|6161.15|6041.15|10
1655718880000|2022-06-20 09:54:40|6161.74|6041.74|6162.88|6042.88|6162.99|6042.99|6161.74|6041.74|10
1655718890000|2022-06-20 09:54:50|6162.69|6042.69|6163.08|6043.08|6163.31|6043.31|6162.5|6042.5|10
1655718900000|2022-06-20 09:55:00|6163.15|6043.15|6161.29|6041.29|6163.16|6043.16|6161.29|6041.29|10
1655718910000|2022-06-20 09:55:10|6161.13|6041.13|6160.04|6040.04|6161.13|6041.13|6160|6040|10
1655718920000|2022-06-20 09:55:20|6160.06|6040.06|6159.44|6039.44|6160.08|6040.08|6159.44|6039.44|10
1655718930000|2022-06-20 09:55:30|6159.48|6039.48|6158.76|6038.76|6159.48|6039.48|6158.74|6038.74|10
1655718940000|2022-06-20 09:55:40|6158.56|6038.56|6157.94|6037.94|6158.83|6038.83|6157.94|6037.94|10
1655718950000|2022-06-20 09:55:50|6158.07|6038.07|6156.77|6036.77|6158.07|6038.07|6156.47|6036.47|10
1655718960000|2022-06-20 09:56:00|6156.79|6036.79|6156.64|6036.64|6157.1|6037.1|6156.64|6036.64|10
1655718970000|2022-06-20 09:56:10|6156.63|6036.63|6157.22|6037.22|6157.71|6037.71|6156.63|6036.63|10
1655718980000|2022-06-20 09:56:20|6157.64|6037.64|6154.95|6034.95|6157.64|6037.64|6154.33|6034.33|10
1655718990000|2022-06-20 09:56:30|6154.49|6034.49|6151.92|6031.92|6154.49|6034.49|6151.49|6031.49|9
1655719000000|2022-06-20 09:56:40|6151.57|6031.57|6150.1|6030.1|6152.02|6032.02|6149.8|6029.8|9
1655719010000|2022-06-20 09:56:50|6150.25|6030.25|6150.9|6030.9|6150.9|6030.9|6149.69|6029.69|10
1655719020000|2022-06-20 09:57:00|6150.31|6030.31|6150.33|6030.33|6150.72|6030.72|6150.31|6030.31|8
1655719030000|2022-06-20 09:57:10|6150.49|6030.49|6150.91|6030.91|6150.98|6030.98|6150.43|6030.43|10
1655719040000|2022-06-20 09:57:20|6151.44|6031.44|6156.33|6036.33|6156.33|6036.33|6151.27|6031.27|10
1655719050000|2022-06-20 09:57:30|6157.12|6037.12|6154.84|6034.84|6157.36|6037.36|6154.84|6034.84|10
1655719060000|2022-06-20 09:57:40|6155.27|6035.27|6154.16|6034.16|6155.27|6035.27|6153.06|6033.06|10
1655719070000|2022-06-20 09:57:50|6154.01|6034.01|6152.18|6032.18|6154.01|6034.01|6152.18|6032.18|10
1655719080000|2022-06-20 09:58:00|6152.1|6032.1|6150.97|6030.97|6152.15|6032.15|6150.96|6030.96|10
1655719090000|2022-06-20 09:58:10|6151.41|6031.41|6152.55|6032.55|6152.55|6032.55|6150.97|6030.97|10
1655719100000|2022-06-20 09:58:20|6152.8|6032.8|6156.59|6036.59|6156.78|6036.78|6152.8|6032.8|10
1655719110000|2022-06-20 09:58:30|6156.93|6036.93|6155.41|6035.41|6157.12|6037.12|6155.41|6035.41|10
1655719120000|2022-06-20 09:58:40|6155.71|6035.71|6154.59|6034.59|6155.71|6035.71|6154.59|6034.59|10
1655719130000|2022-06-20 09:58:50|6154.58|6034.58|6154.05|6034.05|6154.6|6034.6|6154.05|6034.05|10
1655719140000|2022-06-20 09:59:00|6154.2|6034.2|6154.31|6034.31|6154.31|6034.31|6153.98|6033.98|9
1655719150000|2022-06-20 09:59:10|6154.4|6034.4|6154.49|6034.49|6155.06|6035.06|6154.4|6034.4|10
1655719160000|2022-06-20 09:59:20|6154.54|6034.54|6156.81|6036.81|6156.81|6036.81|6154.54|6034.54|10
1655719170000|2022-06-20 09:59:30|6156.91|6036.91|6159.93|6039.93|6159.93|6039.93|6156.91|6036.91|9
1655719180000|2022-06-20 09:59:40|6160.36|6040.36|6162.84|6042.84|6162.84|6042.84|6160.36|6040.36|10
1655719190000|2022-06-20 09:59:50|6163.26|6043.26|6165.76|6045.76|6165.76|6045.76|6163.24|6043.24|10
1655719200000|2022-06-20 10:00:00|6165.74|6045.74|6166.55|6046.55|6166.55|6046.55|6165.49|6045.49|10
1655719210000|2022-06-20 10:00:10|6166.92|6046.92|6166.65|6046.65|6167.21|6047.21|6166.2|6046.2|10
1655719220000|2022-06-20 10:00:20|6166.83|6046.83|6166.69|6046.69|6166.83|6046.83|6165.86|6045.86|10
1655719230000|2022-06-20 10:00:30|6166.46|6046.46|6168.5|6048.5|6168.5|6048.5|6166.46|6046.46|10
1655719240000|2022-06-20 10:00:40|6168.43|6048.43|6168.53|6048.53|6168.53|6048.53|6167.59|6047.59|10
1655719250000|2022-06-20 10:00:50|6168.4|6048.4|6168.42|6048.42|6169.17|6049.17|6168.4|6048.4|10
1655719260000|2022-06-20 10:01:00|6168.55|6048.55|6167.83|6047.83|6168.82|6048.82|6167.83|6047.83|10
1655719270000|2022-06-20 10:01:10|6167.82|6047.82|6166.33|6046.33|6168.39|6048.39|6166.32|6046.32|10
1655719280000|2022-06-20 10:01:20|6165.96|6045.96|6163.67|6043.67|6165.96|6045.96|6163.67|6043.67|10
1655719290000|2022-06-20 10:01:30|6163.71|6043.71|6162.17|6042.17|6164.08|6044.08|6161.48|6041.48|10
1655719300000|2022-06-20 10:01:40|6161.65|6041.65|6162|6042|6162.67|6042.67|6160.33|6040.33|10
1655719310000|2022-06-20 10:01:50|6162.67|6042.67|6161.78|6041.78|6162.82|6042.82|6161.78|6041.78|10
1655719320000|2022-06-20 10:02:00|6162.19|6042.19|6160.19|6040.19|6162.19|6042.19|6160.19|6040.19|10
1655719330000|2022-06-20 10:02:10|6160.44|6040.44|6159.43|6039.43|6160.44|6040.44|6159.33|6039.33|10
1655719340000|2022-06-20 10:02:20|6159.37|6039.37|6158.55|6038.55|6159.77|6039.77|6158.54|6038.54|10
1655719350000|2022-06-20 10:02:30|6157.97|6037.97|6157.43|6037.43|6157.97|6037.97|6157.37|6037.37|9
1655719360000|2022-06-20 10:02:40|6157.06|6037.06|6156.81|6036.81|6157.13|6037.13|6156.51|6036.51|10
1655719370000|2022-06-20 10:02:50|6157.26|6037.26|6157.16|6037.16|6157.72|6037.72|6157.1|6037.1|9
1655719380000|2022-06-20 10:03:00|6157.08|6037.08|6155.83|6035.83|6157.39|6037.39|6155.83|6035.83|10
1655719390000|2022-06-20 10:03:10|6155.69|6035.69|6156|6036|6156.54|6036.54|6155.65|6035.65|10
1655719400000|2022-06-20 10:03:20|6155.91|6035.91|6154.17|6034.17|6155.91|6035.91|6154.17|6034.17|9
1655719410000|2022-06-20 10:03:30|6153.7|6033.7|6151.77|6031.77|6153.7|6033.7|6151.68|6031.68|9
1655719420000|2022-06-20 10:03:40|6151.58|6031.58|6151.75|6031.75|6151.75|6031.75|6150.9|6030.9|10
1655719430000|2022-06-20 10:03:50|6151.65|6031.65|6152.08|6032.08|6152.12|6032.12|6151.62|6031.62|10
1655719440000|2022-06-20 10:04:00|6152.15|6032.15|6150.48|6030.48|6152.15|6032.15|6150.48|6030.48|10
1655719450000|2022-06-20 10:04:10|6150.51|6030.51|6152.55|6032.55|6153.35|6033.35|6150.51|6030.51|9
1655719460000|2022-06-20 10:04:20|6153.36|6033.36|6158.57|6038.57|6158.57|6038.57|6153.36|6033.36|10
1655719470000|2022-06-20 10:04:30|6158.75|6038.75|6161.25|6041.25|6161.25|6041.25|6158.75|6038.75|10
1655719480000|2022-06-20 10:04:40|6161.57|6041.57|6163.5|6043.5|6163.55|6043.55|6161.57|6041.57|10
1655719490000|2022-06-20 10:04:50|6163.52|6043.52|6164.71|6044.71|6164.71|6044.71|6163.52|6043.52|10
1655719500000|2022-06-20 10:05:00|6165.8|6045.8|6166.08|6046.08|6166.4|6046.4|6164.88|6044.88|10
1655719510000|2022-06-20 10:05:10|6166.73|6046.73|6167.15|6047.15|6167.15|6047.15|6166.69|6046.69|10
1655719520000|2022-06-20 10:05:20|6167.26|6047.26|6169.03|6049.03|6169.03|6049.03|6167.26|6047.26|10
1655719530000|2022-06-20 10:05:30|6170.65|6050.65|6170.61|6050.61|6171.03|6051.03|6170.44|6050.44|10
1655719540000|2022-06-20 10:05:40|6170.42|6050.42|6170.17|6050.17|6170.65|6050.65|6170.17|6050.17|10
1655719550000|2022-06-20 10:05:50|6170.93|6050.93|6170.83|6050.83|6170.93|6050.93|6170.31|6050.31|9
1655719560000|2022-06-20 10:06:00|6170.85|6050.85|6171.41|6051.41|6171.41|6051.41|6170.72|6050.72|9
1655719570000|2022-06-20 10:06:10|6172.18|6052.18|6173.25|6053.25|6173.55|6053.55|6172.12|6052.12|10
1655719580000|2022-06-20 10:06:20|6173.46|6053.46|6172.04|6052.04|6173.46|6053.46|6171.79|6051.79|10
1655719590000|2022-06-20 10:06:30|6171.84|6051.84|6170.14|6050.14|6172.08|6052.08|6169.83|6049.83|10
1655719600000|2022-06-20 10:06:40|6170.35|6050.35|6171.49|6051.49|6171.49|6051.49|6170.35|6050.35|10
1655719610000|2022-06-20 10:06:50|6171.58|6051.58|6173.68|6053.68|6173.68|6053.68|6171.42|6051.42|10
1655719620000|2022-06-20 10:07:00|6174.31|6054.31|6176.1|6056.1|6176.36|6056.36|6174.31|6054.31|8
1655719630000|2022-06-20 10:07:10|6176.13|6056.13|6176.35|6056.35|6176.79|6056.79|6176.13|6056.13|10
1655719640000|2022-06-20 10:07:20|6176.47|6056.47|6176.35|6056.35|6176.75|6056.75|6175.99|6055.99|10
1655719650000|2022-06-20 10:07:30|6176.33|6056.33|6175.95|6055.95|6176.47|6056.47|6175.9|6055.9|10
1655719660000|2022-06-20 10:07:40|6175.94|6055.94|6174.98|6054.98|6176.54|6056.54|6174.98|6054.98|10
1655719670000|2022-06-20 10:07:50|6174.62|6054.62|6173.32|6053.32|6174.67|6054.67|6173.32|6053.32|10
1655719680000|2022-06-20 10:08:00|6173.05|6053.05|6173.11|6053.11|6173.46|6053.46|6172.94|6052.94|10
1655719690000|2022-06-20 10:08:10|6173.32|6053.32|6173.44|6053.44|6174.97|6054.97|6173.32|6053.32|10
1655719700000|2022-06-20 10:08:20|6173.38|6053.38|6171.49|6051.49|6173.38|6053.38|6171.49|6051.49|10
1655719710000|2022-06-20 10:08:30|6171.64|6051.64|6168.03|6048.03|6171.64|6051.64|6168.03|6048.03|10
1655719720000|2022-06-20 10:08:40|6167.58|6047.58|6166.83|6046.83|6167.82|6047.82|6166.54|6046.54|10
1655719730000|2022-06-20 10:08:50|6167.06|6047.06|6167.41|6047.41|6167.45|6047.45|6167.06|6047.06|10
1655719740000|2022-06-20 10:09:00|6167.42|6047.42|6167.44|6047.44|6167.45|6047.45|6166.97|6046.97|10
1655719750000|2022-06-20 10:09:10|6168.06|6048.06|6167.7|6047.7|6168.06|6048.06|6167.64|6047.64|10
1655719760000|2022-06-20 10:09:20|6167.58|6047.58|6167.29|6047.29|6168.39|6048.39|6167.09|6047.09|10
1655719770000|2022-06-20 10:09:30|6167.35|6047.35|6168.21|6048.21|6168.21|6048.21|6167.35|6047.35|9
1655719780000|2022-06-20 10:09:40|6168.61|6048.61|6170.81|6050.81|6171.02|6051.02|6168.61|6048.61|10
1655719790000|2022-06-20 10:09:50|6170.86|6050.86|6170.3|6050.3|6170.87|6050.87|6170.3|6050.3|10
1655719800000|2022-06-20 10:10:00|6170.22|6050.22|6170.37|6050.37|6170.94|6050.94|6169.85|6049.85|10
1655719810000|2022-06-20 10:10:10|6170.44|6050.44|6171.7|6051.7|6171.75|6051.75|6170.2|6050.2|10
1655719820000|2022-06-20 10:10:20|6171.72|6051.72|6171.79|6051.79|6171.93|6051.93|6171.4|6051.4|10
1655719830000|2022-06-20 10:10:30|6171.68|6051.68|6170.63|6050.63|6171.68|6051.68|6170.63|6050.63|10
1655719840000|2022-06-20 10:10:40|6170.61|6050.61|6170.05|6050.05|6170.69|6050.69|6170.05|6050.05|9
1655719850000|2022-06-20 10:10:50|6170.73|6050.73|6172.08|6052.08|6172.2|6052.2|6170.41|6050.41|9
1655719860000|2022-06-20 10:11:00|6172.61|6052.61|6179.19|6059.19|6179.19|6059.19|6172.61|6052.61|10
1655719870000|2022-06-20 10:11:10|6179.61|6059.61|6181|6061|6181.32|6061.32|6179.15|6059.15|10
1655719880000|2022-06-20 10:11:20|6180.95|6060.95|6179.61|6059.61|6180.95|6060.95|6179.45|6059.45|10
1655719890000|2022-06-20 10:11:30|6179.1|6059.1|6177.25|6057.25|6179.4|6059.4|6177.25|6057.25|10
1655719900000|2022-06-20 10:11:40|6177.37|6057.37|6175.74|6055.74|6177.37|6057.37|6175.74|6055.74|10
1655719910000|2022-06-20 10:11:50|6175.88|6055.88|6175.77|6055.77|6176.2|6056.2|6175.77|6055.77|9
1655719920000|2022-06-20 10:12:00|6176.15|6056.15|6176.27|6056.27|6176.27|6056.27|6175.56|6055.56|10
1655719930000|2022-06-20 10:12:10|6176.15|6056.15|6176.78|6056.78|6176.78|6056.78|6176.15|6056.15|10
1655719940000|2022-06-20 10:12:20|6176.53|6056.53|6176.67|6056.67|6177.15|6057.15|6176.52|6056.52|10
1655719950000|2022-06-20 10:12:30|6177.09|6057.09|6178.03|6058.03|6178.03|6058.03|6176.81|6056.81|9
1655719960000|2022-06-20 10:12:40|6177.91|6057.91|6178.66|6058.66|6178.67|6058.67|6177.76|6057.76|10
1655719970000|2022-06-20 10:12:50|6178.51|6058.51|6178.33|6058.33|6178.77|6058.77|6178.33|6058.33|10
1655719980000|2022-06-20 10:13:00|6178.21|6058.21|6174.82|6054.82|6178.21|6058.21|6174.82|6054.82|10
1655719990000|2022-06-20 10:13:10|6174.68|6054.68|6173.35|6053.35|6174.68|6054.68|6173.35|6053.35|10
1655720000000|2022-06-20 10:13:20|6172.81|6052.81|6170.36|6050.36|6172.81|6052.81|6170.36|6050.36|10
1655720010000|2022-06-20 10:13:30|6169.61|6049.61|6170.15|6050.15|6170.5|6050.5|6169.61|6049.61|10
1655720020000|2022-06-20 10:13:40|6170.11|6050.11|6165.3|6045.3|6170.11|6050.11|6165.3|6045.3|10
1655720030000|2022-06-20 10:13:50|6164.84|6044.84|6163.15|6043.15|6164.84|6044.84|6162.98|6042.98|10
1655720040000|2022-06-20 10:14:00|6162.32|6042.32|6158.36|6038.36|6162.32|6042.32|6158.08|6038.08|10
1655720050000|2022-06-20 10:14:10|6158.57|6038.57|6158.72|6038.72|6158.81|6038.81|6158.57|6038.57|10
1655720060000|2022-06-20 10:14:20|6158.48|6038.48|6156.72|6036.72|6159.08|6039.08|6156.72|6036.72|10
1655720070000|2022-06-20 10:14:30|6156.99|6036.99|6156.42|6036.42|6157.06|6037.06|6156.42|6036.42|10
1655720080000|2022-06-20 10:14:40|6156.15|6036.15|6153.49|6033.49|6156.15|6036.15|6153.49|6033.49|10
1655720090000|2022-06-20 10:14:50|6153.41|6033.41|6151.53|6031.53|6153.56|6033.56|6151.53|6031.53|10
1655720100000|2022-06-20 10:15:00|6149.59|6029.59|6148.26|6028.26|6150.33|6030.33|6148.26|6028.26|10
1655720110000|2022-06-20 10:15:10|6148.36|6028.36|6138.48|6018.48|6148.61|6028.61|6138.21|6018.21|10
1655720120000|2022-06-20 10:15:20|6139.58|6019.58|6141.56|6021.56|6141.56|6021.56|6139.28|6019.28|10
1655720130000|2022-06-20 10:15:30|6141.54|6021.54|6141.63|6021.63|6141.85|6021.85|6141.18|6021.18|10
1655720140000|2022-06-20 10:15:40|6141.28|6021.28|6141.28|6021.28|6141.37|6021.37|6140.77|6020.77|9
1655720150000|2022-06-20 10:15:50|6140.67|6020.67|6142.19|6022.19|6142.61|6022.61|6140.43|6020.43|10
1655720160000|2022-06-20 10:16:00|6141.52|6021.52|6140.53|6020.53|6141.52|6021.52|6140.25|6020.25|10
1655720170000|2022-06-20 10:16:10|6140.97|6020.97|6140.51|6020.51|6141.3|6021.3|6139.59|6019.59|10
1655720180000|2022-06-20 10:16:20|6140.71|6020.71|6140.73|6020.73|6140.73|6020.73|6140.3|6020.3|9
1655720190000|2022-06-20 10:16:30|6140.56|6020.56|6142.27|6022.27|6142.27|6022.27|6140.56|6020.56|10
1655720200000|2022-06-20 10:16:40|6142.22|6022.22|6141.68|6021.68|6142.38|6022.38|6141.68|6021.68|10
1655720210000|2022-06-20 10:16:50|6142.41|6022.41|6144.19|6024.19|6144.44|6024.44|6142.41|6022.41|10
1655720220000|2022-06-20 10:17:00|6144.05|6024.05|6143.42|6023.42|6144.21|6024.21|6143.42|6023.42|10
1655720230000|2022-06-20 10:17:10|6143.37|6023.37|6143.18|6023.18|6143.37|6023.37|6142.76|6022.76|10
1655720240000|2022-06-20 10:17:20|6142.95|6022.95|6144.03|6024.03|6144.06|6024.06|6142.95|6022.95|10
1655720250000|2022-06-20 10:17:30|6143.85|6023.85|6144.02|6024.02|6144.02|6024.02|6143.14|6023.14|10
1655720260000|2022-06-20 10:17:40|6145.12|6025.12|6146.72|6026.72|6146.72|6026.72|6144.71|6024.71|10
1655720270000|2022-06-20 10:17:50|6147.27|6027.27|6148.25|6028.25|6148.34|6028.34|6147.16|6027.16|10
1655720280000|2022-06-20 10:18:00|6148.3|6028.3|6150.51|6030.51|6150.51|6030.51|6148.02|6028.02|9
1655720290000|2022-06-20 10:18:10|6150.37|6030.37|6149.85|6029.85|6150.73|6030.73|6149.49|6029.49|9
1655720300000|2022-06-20 10:18:20|6149.75|6029.75|6148.69|6028.69|6149.75|6029.75|6148.43|6028.43|10
1655720310000|2022-06-20 10:18:30|6148.33|6028.33|6147.72|6027.72|6148.46|6028.46|6147.61|6027.61|10
1655720320000|2022-06-20 10:18:40|6147.12|6027.12|6144.94|6024.94|6147.12|6027.12|6144.59|6024.59|10
1655720330000|2022-06-20 10:18:50|6144.06|6024.06|6144.02|6024.02|6144.55|6024.55|6143.41|6023.41|9
1655720340000|2022-06-20 10:19:00|6143.92|6023.92|6140.57|6020.57|6143.92|6023.92|6140.57|6020.57|10
1655720350000|2022-06-20 10:19:10|6140.91|6020.91|6141.15|6021.15|6141.28|6021.28|6140.91|6020.91|10
1655720360000|2022-06-20 10:19:20|6141.49|6021.49|6140.66|6020.66|6141.49|6021.49|6140.66|6020.66|10
1655720370000|2022-06-20 10:19:30|6140.68|6020.68|6142.69|6022.69|6142.69|6022.69|6140.61|6020.61|10
1655720380000|2022-06-20 10:19:40|6142.7|6022.7|6144|6024|6144.07|6024.07|6142.44|6022.44|10
1655720390000|2022-06-20 10:19:50|6144.15|6024.15|6146.74|6026.74|6146.96|6026.96|6144.15|6024.15|10
1655720400000|2022-06-20 10:20:00|6146.75|6026.75|6147.73|6027.73|6147.73|6027.73|6146.44|6026.44|10
1655720410000|2022-06-20 10:20:10|6147.74|6027.74|6148.22|6028.22|6148.22|6028.22|6147.7|6027.7|10
1655720420000|2022-06-20 10:20:20|6148.3|6028.3|6149.63|6029.63|6149.73|6029.73|6148.3|6028.3|10
1655720430000|2022-06-20 10:20:30|6150.72|6030.72|6152.36|6032.36|6152.37|6032.37|6150.72|6030.72|10
1655720440000|2022-06-20 10:20:40|6152.33|6032.33|6152.23|6032.23|6152.67|6032.67|6152.23|6032.23|10
1655720450000|2022-06-20 10:20:50|6152.46|6032.46|6150.66|6030.66|6152.46|6032.46|6150.66|6030.66|10
1655720460000|2022-06-20 10:21:00|6150.36|6030.36|6149.11|6029.11|6150.36|6030.36|6148.93|6028.93|10
1655720470000|2022-06-20 10:21:10|6149.36|6029.36|6149.18|6029.18|6149.36|6029.36|6148.68|6028.68|9
1655720480000|2022-06-20 10:21:20|6149.09|6029.09|6149.98|6029.98|6150.07|6030.07|6149.09|6029.09|10
1655720490000|2022-06-20 10:21:30|6150.24|6030.24|6151.82|6031.82|6151.82|6031.82|6150.24|6030.24|10
1655720500000|2022-06-20 10:21:40|6151.75|6031.75|6153.06|6033.06|6153.06|6033.06|6151.75|6031.75|10
1655720510000|2022-06-20 10:21:50|6153.29|6033.29|6155.76|6035.76|6155.76|6035.76|6153.29|6033.29|10
1655720520000|2022-06-20 10:22:00|6155.67|6035.67|6148.69|6028.69|6155.91|6035.91|6148.69|6028.69|10
1655720530000|2022-06-20 10:22:10|6147.83|6027.83|6146.83|6026.83|6147.83|6027.83|6146.64|6026.64|10
1655720540000|2022-06-20 10:22:20|6146.61|6026.61|6146.91|6026.91|6146.91|6026.91|6146.42|6026.42|10
1655720550000|2022-06-20 10:22:30|6146.83|6026.83|6145.68|6025.68|6147.06|6027.06|6145.68|6025.68|10
1655720560000|2022-06-20 10:22:40|6145.17|6025.17|6142.53|6022.53|6145.34|6025.34|6142.53|6022.53|10
1655720570000|2022-06-20 10:22:50|6142.79|6022.79|6141.32|6021.32|6142.79|6022.79|6141.27|6021.27|10
1655720580000|2022-06-20 10:23:00|6141.12|6021.12|6140.08|6020.08|6141.34|6021.34|6140.04|6020.04|10
1655720590000|2022-06-20 10:23:10|6139.76|6019.76|6139.61|6019.61|6139.8|6019.8|6139.08|6019.08|10
1655720600000|2022-06-20 10:23:20|6139.38|6019.38|6141.64|6021.64|6141.64|6021.64|6139.2|6019.2|10
1655720610000|2022-06-20 10:23:30|6141.66|6021.66|6142.8|6022.8|6142.86|6022.86|6141.57|6021.57|10
1655720620000|2022-06-20 10:23:40|6143.05|6023.05|6143.46|6023.46|6143.68|6023.68|6142.93|6022.93|10
1655720630000|2022-06-20 10:23:50|6143.06|6023.06|6144.84|6024.84|6144.84|6024.84|6142.84|6022.84|10
1655720640000|2022-06-20 10:24:00|6144.95|6024.95|6145.86|6025.86|6146.03|6026.03|6144.95|6024.95|10
1655720650000|2022-06-20 10:24:10|6146.13|6026.13|6146.72|6026.72|6146.72|6026.72|6145.77|6025.77|10
1655720660000|2022-06-20 10:24:20|6147.87|6027.87|6149.02|6029.02|6149.04|6029.04|6147.77|6027.77|10
1655720670000|2022-06-20 10:24:30|6149.03|6029.03|6148.47|6028.47|6149.03|6029.03|6148.47|6028.47|10
1655720680000|2022-06-20 10:24:40|6148.87|6028.87|6149.85|6029.85|6149.85|6029.85|6148.67|6028.67|10
1655720690000|2022-06-20 10:24:50|6150.16|6030.16|6151.48|6031.48|6151.48|6031.48|6149.43|6029.43|10
1655720700000|2022-06-20 10:25:00|6152.21|6032.21|6153.28|6033.28|6153.62|6033.62|6152.21|6032.21|9
1655720710000|2022-06-20 10:25:10|6153.52|6033.52|6152.38|6032.38|6153.52|6033.52|6152.16|6032.16|10
1655720720000|2022-06-20 10:25:20|6152.29|6032.29|6151.53|6031.53|6152.29|6032.29|6150.59|6030.59|10
1655720730000|2022-06-20 10:25:30|6151.76|6031.76|6153.13|6033.13|6153.13|6033.13|6151.48|6031.48|10
1655720740000|2022-06-20 10:25:40|6153.73|6033.73|6155.93|6035.93|6155.93|6035.93|6153.73|6033.73|10
1655720750000|2022-06-20 10:25:50|6156.13|6036.13|6159.91|6039.91|6160.08|6040.08|6156.13|6036.13|9
1655720760000|2022-06-20 10:26:00|6160|6040|6159.77|6039.77|6160.36|6040.36|6159.77|6039.77|10
1655720770000|2022-06-20 10:26:10|6160.15|6040.15|6164.12|6044.12|6164.12|6044.12|6160.15|6040.15|9
1655720780000|2022-06-20 10:26:20|6164.27|6044.27|6164.53|6044.53|6164.92|6044.92|6164.09|6044.09|10
1655720790000|2022-06-20 10:26:30|6164.22|6044.22|6162.72|6042.72|6164.3|6044.3|6162.72|6042.72|10
1655720800000|2022-06-20 10:26:40|6163.01|6043.01|6160.26|6040.26|6163.14|6043.14|6160.26|6040.26|10
1655720810000|2022-06-20 10:26:50|6159.82|6039.82|6163.81|6043.81|6163.81|6043.81|6159.44|6039.44|10
1655720820000|2022-06-20 10:27:00|6163.43|6043.43|6165.91|6045.91|6165.91|6045.91|6163.23|6043.23|10
1655720830000|2022-06-20 10:27:10|6166.43|6046.43|6170|6050|6170|6050|6166.43|6046.43|10
1655720840000|2022-06-20 10:27:20|6169.94|6049.94|6170.95|6050.95|6170.95|6050.95|6169.94|6049.94|10
1655720850000|2022-06-20 10:27:30|6171.1|6051.1|6171.59|6051.59|6171.59|6051.59|6170.89|6050.89|10
1655720860000|2022-06-20 10:27:40|6171.43|6051.43|6172.2|6052.2|6172.42|6052.42|6171.43|6051.43|10
1655720870000|2022-06-20 10:27:50|6172|6052|6173.66|6053.66|6173.66|6053.66|6172|6052|10
1655720880000|2022-06-20 10:28:00|6174.15|6054.15|6173.86|6053.86|6174.68|6054.68|6173.67|6053.67|10
1655720890000|2022-06-20 10:28:10|6174.63|6054.63|6173.19|6053.19|6174.63|6054.63|6173.19|6053.19|10
1655720900000|2022-06-20 10:28:20|6173.27|6053.27|6172.86|6052.86|6173.56|6053.56|6172.86|6052.86|9
1655720910000|2022-06-20 10:28:30|6173.33|6053.33|6173.11|6053.11|6173.33|6053.33|6172.43|6052.43|10
1655720920000|2022-06-20 10:28:40|6173.07|6053.07|6172.98|6052.98|6173.07|6053.07|6172.45|6052.45|10
1655720930000|2022-06-20 10:28:50|6173.02|6053.02|6171.54|6051.54|6173.24|6053.24|6171.54|6051.54|10
1655720940000|2022-06-20 10:29:00|6170.51|6050.51|6168.48|6048.48|6170.51|6050.51|6167.99|6047.99|9
1655720950000|2022-06-20 10:29:10|6167.97|6047.97|6168.47|6048.47|6168.47|6048.47|6167.81|6047.81|10
1655720960000|2022-06-20 10:29:20|6168.79|6048.79|6167.76|6047.76|6169.1|6049.1|6167.68|6047.68|10
1655720970000|2022-06-20 10:29:30|6167.81|6047.81|6169.75|6049.75|6169.75|6049.75|6167.81|6047.81|10
1655720980000|2022-06-20 10:29:40|6170.35|6050.35|6172.31|6052.31|6172.31|6052.31|6170.16|6050.16|9
1655720990000|2022-06-20 10:29:50|6172.35|6052.35|6172.35|6052.35|6172.68|6052.68|6171.96|6051.96|10
1655721000000|2022-06-20 10:30:00|6172.51|6052.51|6173.28|6053.28|6173.39|6053.39|6172.37|6052.37|9
1655721010000|2022-06-20 10:30:10|6173.3|6053.3|6175.66|6055.66|6175.66|6055.66|6173.3|6053.3|10
1655721020000|2022-06-20 10:30:20|6176.86|6056.86|6176.46|6056.46|6177.23|6057.23|6175.9|6055.9|10
1655721030000|2022-06-20 10:30:30|6177.59|6057.59|6178.47|6058.47|6178.5|6058.5|6177.59|6057.59|10
1655721040000|2022-06-20 10:30:40|6178.46|6058.46|6178.15|6058.15|6178.46|6058.46|6177.4|6057.4|10
1655721050000|2022-06-20 10:30:50|6178.05|6058.05|6175.57|6055.57|6178.05|6058.05|6175.57|6055.57|10
1655721060000|2022-06-20 10:31:00|6174.49|6054.49|6171.59|6051.59|6174.55|6054.55|6171.59|6051.59|10
1655721070000|2022-06-20 10:31:10|6171.78|6051.78|6169.89|6049.89|6171.78|6051.78|6169.89|6049.89|10
1655721080000|2022-06-20 10:31:20|6169.41|6049.41|6169.38|6049.38|6169.77|6049.77|6169.24|6049.24|10
1655721090000|2022-06-20 10:31:30|6169.39|6049.39|6169.61|6049.61|6170.14|6050.14|6169.39|6049.39|9
1655721100000|2022-06-20 10:31:40|6169.84|6049.84|6170.14|6050.14|6170.56|6050.56|6169.58|6049.58|10
1655721110000|2022-06-20 10:31:50|6170.02|6050.02|6169.48|6049.48|6171|6051|6169.48|6049.48|10
1655721120000|2022-06-20 10:32:00|6168.91|6048.91|6166.06|6046.06|6168.91|6048.91|6165.96|6045.96|10
1655721130000|2022-06-20 10:32:10|6166.51|6046.51|6166.58|6046.58|6166.58|6046.58|6165.59|6045.59|10
1655721140000|2022-06-20 10:32:20|6166.02|6046.02|6166.82|6046.82|6166.98|6046.98|6165.95|6045.95|10
1655721150000|2022-06-20 10:32:30|6167.71|6047.71|6168.31|6048.31|6168.5|6048.5|6167.45|6047.45|9
1655721160000|2022-06-20 10:32:40|6167.89|6047.89|6168.56|6048.56|6169.04|6049.04|6167.89|6047.89|10
1655721170000|2022-06-20 10:32:50|6168.81|6048.81|6169.33|6049.33|6169.82|6049.82|6168.81|6048.81|10
1655721180000|2022-06-20 10:33:00|6169.53|6049.53|6168.09|6048.09|6170.11|6050.11|6168.09|6048.09|10
1655721190000|2022-06-20 10:33:10|6168.08|6048.08|6167.59|6047.59|6168.2|6048.2|6167.59|6047.59|10
1655721200000|2022-06-20 10:33:20|6167.58|6047.58|6168.53|6048.53|6168.53|6048.53|6167.25|6047.25|10
1655721210000|2022-06-20 10:33:30|6168.74|6048.74|6169.83|6049.83|6169.83|6049.83|6168.74|6048.74|10
1655721220000|2022-06-20 10:33:40|6170.27|6050.27|6170.26|6050.26|6171.01|6051.01|6170.26|6050.26|10
1655721230000|2022-06-20 10:33:50|6170.31|6050.31|6170.22|6050.22|6170.55|6050.55|6170.05|6050.05|10
1655721240000|2022-06-20 10:34:00|6170.39|6050.39|6171.96|6051.96|6171.96|6051.96|6170.39|6050.39|10
1655721250000|2022-06-20 10:34:10|6172.23|6052.23|6173.49|6053.49|6173.49|6053.49|6172.18|6052.18|9
1655721260000|2022-06-20 10:34:20|6173.65|6053.65|6174.64|6054.64|6174.64|6054.64|6173.3|6053.3|10
1655721270000|2022-06-20 10:34:30|6175.69|6055.69|6178.34|6058.34|6179.02|6059.02|6175.37|6055.37|10
1655721280000|2022-06-20 10:34:40|6180.26|6060.26|6182.85|6062.85|6182.94|6062.94|6180.26|6060.26|10
1655721290000|2022-06-20 10:34:50|6182.25|6062.25|6182.18|6062.18|6183.76|6063.76|6182.18|6062.18|10
1655721300000|2022-06-20 10:35:00|6182.66|6062.66|6183.32|6063.32|6183.32|6063.32|6182.02|6062.02|10
1655721310000|2022-06-20 10:35:10|6183.19|6063.19|6185.28|6065.28|6185.28|6065.28|6183.15|6063.15|9
1655721320000|2022-06-20 10:35:20|6186.07|6066.07|6186.31|6066.31|6186.51|6066.51|6186.01|6066.01|9
1655721330000|2022-06-20 10:35:30|6186.13|6066.13|6186.33|6066.33|6186.73|6066.73|6186.13|6066.13|10
1655721340000|2022-06-20 10:35:40|6186.04|6066.04|6186.08|6066.08|6186.67|6066.67|6185.71|6065.71|10
1655721350000|2022-06-20 10:35:50|6185.65|6065.65|6187.45|6067.45|6187.49|6067.49|6185.65|6065.65|10
1655721360000|2022-06-20 10:36:00|6187.52|6067.52|6187.12|6067.12|6187.9|6067.9|6186.83|6066.83|10
1655721370000|2022-06-20 10:36:10|6187.13|6067.13|6188.42|6068.42|6188.42|6068.42|6187.08|6067.08|10
1655721380000|2022-06-20 10:36:20|6187.93|6067.93|6188.58|6068.58|6188.62|6068.62|6187.93|6067.93|10
1655721390000|2022-06-20 10:36:30|6188.54|6068.54|6187.09|6067.09|6188.54|6068.54|6187.09|6067.09|10
1655721400000|2022-06-20 10:36:40|6187.07|6067.07|6186.47|6066.47|6187.33|6067.33|6186.47|6066.47|10
1655721410000|2022-06-20 10:36:50|6186.74|6066.74|6188.25|6068.25|6188.25|6068.25|6186.73|6066.73|10
1655721420000|2022-06-20 10:37:00|6188.59|6068.59|6193.42|6073.42|6193.42|6073.42|6188.59|6068.59|10
1655721430000|2022-06-20 10:37:10|6193.4|6073.4|6195.85|6075.85|6195.85|6075.85|6193.4|6073.4|10
1655721440000|2022-06-20 10:37:20|6195.65|6075.65|6195.17|6075.17|6196.29|6076.29|6195.17|6075.17|10
1655721450000|2022-06-20 10:37:30|6195.28|6075.28|6194.07|6074.07|6195.28|6075.28|6193.93|6073.93|9
1655721460000|2022-06-20 10:37:40|6194.11|6074.11|6194.13|6074.13|6194.2|6074.2|6193.81|6073.81|10
1655721470000|2022-06-20 10:37:50|6194.02|6074.02|6193.67|6073.67|6194.17|6074.17|6193.67|6073.67|10
1655721480000|2022-06-20 10:38:00|6193.57|6073.57|6193.17|6073.17|6193.67|6073.67|6193.17|6073.17|10
1655721490000|2022-06-20 10:38:10|6193.05|6073.05|6192.86|6072.86|6193.27|6073.27|6192.79|6072.79|10
1655721500000|2022-06-20 10:38:20|6193.28|6073.28|6193.96|6073.96|6194.03|6074.03|6192.95|6072.95|10
1655721510000|2022-06-20 10:38:30|6194.11|6074.11|6196.82|6076.82|6196.96|6076.96|6194.11|6074.11|10
1655721520000|2022-06-20 10:38:40|6196.72|6076.72|6195.92|6075.92|6196.81|6076.81|6195.92|6075.92|10
1655721530000|2022-06-20 10:38:50|6196.02|6076.02|6194.7|6074.7|6196.02|6076.02|6194.58|6074.58|10
1655721540000|2022-06-20 10:39:00|6194.64|6074.64|6194.92|6074.92|6195.31|6075.31|6194.64|6074.64|10
1655721550000|2022-06-20 10:39:10|6194.53|6074.53|6192.96|6072.96|6194.53|6074.53|6192.96|6072.96|10
1655721560000|2022-06-20 10:39:20|6193.84|6073.84|6196.39|6076.39|6196.39|6076.39|6193.84|6073.84|10
1655721570000|2022-06-20 10:39:30|6196.43|6076.43|6197.04|6077.04|6197.08|6077.08|6196.43|6076.43|10
1655721580000|2022-06-20 10:39:40|6197.07|6077.07|6199.56|6079.56|6199.56|6079.56|6197.07|6077.07|10
1655721590000|2022-06-20 10:39:50|6199.85|6079.85|6202.72|6082.72|6202.72|6082.72|6199.85|6079.85|10
1655721600000|2022-06-20 10:40:00|6203.18|6083.18|6208.23|6088.23|6208.23|6088.23|6203.18|6083.18|9
1655721610000|2022-06-20 10:40:10|6208.38|6088.38|6210.09|6090.09|6210.09|6090.09|6207.99|6087.99|10
1655721620000|2022-06-20 10:40:20|6211|6091|6212.75|6092.75|6212.75|6092.75|6210.73|6090.73|9
1655721630000|2022-06-20 10:40:30|6214.19|6094.19|6222.53|6102.53|6222.53|6102.53|6213.97|6093.97|10
1655721640000|2022-06-20 10:40:40|6230.62|6110.62|6240.89|6120.89|6240.89|6120.89|6230.62|6110.62|10
1655721650000|2022-06-20 10:40:50|6241.25|6121.25|6242.21|6122.21|6245.16|6125.16|6241.25|6121.25|10
1655721660000|2022-06-20 10:41:00|6239.73|6119.73|6237.77|6117.77|6239.73|6119.73|6237.35|6117.35|10
1655721670000|2022-06-20 10:41:10|6237.37|6117.37|6239.85|6119.85|6240.57|6120.57|6237.37|6117.37|10
1655721680000|2022-06-20 10:41:20|6240.35|6120.35|6241.82|6121.82|6241.82|6121.82|6240.3|6120.3|10
1655721690000|2022-06-20 10:41:30|6242.1|6122.1|6246.33|6126.33|6246.33|6126.33|6242.1|6122.1|10
1655721700000|2022-06-20 10:41:40|6246.17|6126.17|6246.56|6126.56|6247.41|6127.41|6246.17|6126.17|10
1655721710000|2022-06-20 10:41:50|6247.81|6127.81|6249.71|6129.71|6250|6130|6247.23|6127.23|10
1655721720000|2022-06-20 10:42:00|6250.18|6130.18|6251.55|6131.55|6251.55|6131.55|6250.18|6130.18|10
1655721730000|2022-06-20 10:42:10|6250.99|6130.99|6249.51|6129.51|6251.72|6131.72|6248.8|6128.8|10
1655721740000|2022-06-20 10:42:20|6250.12|6130.12|6252.03|6132.03|6252.25|6132.25|6250.12|6130.12|10
1655721750000|2022-06-20 10:42:30|6252.17|6132.17|6257.66|6137.66|6257.66|6137.66|6252.17|6132.17|10
1655721760000|2022-06-20 10:42:40|6261|6141|6264.22|6144.22|6265.24|6145.24|6261|6141|9
1655721770000|2022-06-20 10:42:50|6263.37|6143.37|6259.44|6139.44|6263.37|6143.37|6259.44|6139.44|10
1655721780000|2022-06-20 10:43:00|6260.08|6140.08|6269.91|6149.91|6269.91|6149.91|6259.46|6139.46|10
1655721790000|2022-06-20 10:43:10|6270.78|6150.78|6273.61|6153.61|6273.93|6153.93|6270.78|6150.78|10
1655721800000|2022-06-20 10:43:20|6274.82|6154.82|6282.48|6162.48|6282.48|6162.48|6274.82|6154.82|10
1655721810000|2022-06-20 10:43:30|6283.82|6163.82|6288.44|6168.44|6288.44|6168.44|6283.82|6163.82|10
1655721820000|2022-06-20 10:43:40|6288.83|6168.83|6289.51|6169.51|6290.42|6170.42|6288.75|6168.75|10
1655721830000|2022-06-20 10:43:50|6287.87|6167.87|6284.59|6164.59|6287.87|6167.87|6284.59|6164.59|10
1655721840000|2022-06-20 10:44:00|6284|6164|6280.48|6160.48|6284|6164|6280.48|6160.48|10
1655721850000|2022-06-20 10:44:10|6280.17|6160.17|6276.29|6156.29|6280.22|6160.22|6276.29|6156.29|10
1655721860000|2022-06-20 10:44:20|6275.39|6155.39|6273.67|6153.67|6275.39|6155.39|6273.67|6153.67|10
1655721870000|2022-06-20 10:44:30|6273.63|6153.63|6273.88|6153.88|6274.31|6154.31|6273.35|6153.35|10
1655721880000|2022-06-20 10:44:40|6273.71|6153.71|6273.62|6153.62|6273.98|6153.98|6273.56|6153.56|10
1655721890000|2022-06-20 10:44:50|6273.82|6153.82|6274.07|6154.07|6274.12|6154.12|6273.76|6153.76|10
1655721900000|2022-06-20 10:45:00|6273.8|6153.8|6275.31|6155.31|6275.42|6155.42|6273.8|6153.8|10
1655721910000|2022-06-20 10:45:10|6275.19|6155.19|6277.95|6157.95|6278.32|6158.32|6275.19|6155.19|10
1655721920000|2022-06-20 10:45:20|6277.58|6157.58|6274.4|6154.4|6277.58|6157.58|6274.4|6154.4|10
1655721930000|2022-06-20 10:45:30|6273.29|6153.29|6272.8|6152.8|6273.35|6153.35|6271.94|6151.94|10
1655721940000|2022-06-20 10:45:40|6272.45|6152.45|6270.53|6150.53|6272.5|6152.5|6270.12|6150.12|10
1655721950000|2022-06-20 10:45:50|6270.36|6150.36|6267.89|6147.89|6270.36|6150.36|6267.89|6147.89|9
1655721960000|2022-06-20 10:46:00|6268.17|6148.17|6264.19|6144.19|6268.17|6148.17|6263.9|6143.9|10
1655721970000|2022-06-20 10:46:10|6264.12|6144.12|6265.25|6145.25|6265.25|6145.25|6263.68|6143.68|10
1655721980000|2022-06-20 10:46:20|6264.54|6144.54|6263.69|6143.69|6264.54|6144.54|6263.08|6143.08|10
1655721990000|2022-06-20 10:46:30|6263.81|6143.81|6264.83|6144.83|6264.83|6144.83|6263.67|6143.67|10
1655722000000|2022-06-20 10:46:40|6264.64|6144.64|6263.16|6143.16|6264.91|6144.91|6263.16|6143.16|10
1655722010000|2022-06-20 10:46:50|6263.34|6143.34|6267.29|6147.29|6267.29|6147.29|6263.34|6143.34|10
1655722020000|2022-06-20 10:47:00|6267.32|6147.32|6266.85|6146.85|6267.32|6147.32|6266.72|6146.72|10
1655722030000|2022-06-20 10:47:10|6266.48|6146.48|6266.13|6146.13|6267.01|6147.01|6266.13|6146.13|10
1655722040000|2022-06-20 10:47:20|6266.03|6146.03|6267.81|6147.81|6268.41|6148.41|6266.03|6146.03|10
1655722050000|2022-06-20 10:47:30|6269.13|6149.13|6276.62|6156.62|6277.65|6157.65|6268.04|6148.04|10
1655722060000|2022-06-20 10:47:40|6278.51|6158.51|6281.73|6161.73|6281.73|6161.73|6276.85|6156.85|10
1655722070000|2022-06-20 10:47:50|6282.1|6162.1|6284.51|6164.51|6284.51|6164.51|6282.1|6162.1|10
1655722080000|2022-06-20 10:48:00|6284.55|6164.55|6284.37|6164.37|6284.55|6164.55|6283.08|6163.08|10
1655722090000|2022-06-20 10:48:10|6284.29|6164.29|6277.4|6157.4|6284.7|6164.7|6277.4|6157.4|9
1655722100000|2022-06-20 10:48:20|6276.25|6156.25|6271.72|6151.72|6276.25|6156.25|6271.72|6151.72|10
1655722110000|2022-06-20 10:48:30|6270.8|6150.8|6261.07|6141.07|6270.8|6150.8|6261.07|6141.07|10
1655722120000|2022-06-20 10:48:40|6260.78|6140.78|6259.03|6139.03|6260.88|6140.88|6259.03|6139.03|10
1655722130000|2022-06-20 10:48:50|6258.3|6138.3|6259|6139|6259.83|6139.83|6258.3|6138.3|9
1655722140000|2022-06-20 10:49:00|6259.38|6139.38|6259.24|6139.24|6259.38|6139.38|6258.7|6138.7|10
1655722150000|2022-06-20 10:49:10|6258.92|6138.92|6257.49|6137.49|6258.92|6138.92|6257.49|6137.49|10
1655722160000|2022-06-20 10:49:20|6257.58|6137.58|6257.07|6137.07|6257.58|6137.58|6256.58|6136.58|10
1655722170000|2022-06-20 10:49:30|6256.96|6136.96|6257.2|6137.2|6257.27|6137.27|6256.45|6136.45|10
1655722180000|2022-06-20 10:49:40|6256.99|6136.99|6257.5|6137.5|6257.83|6137.83|6256.99|6136.99|9
1655722190000|2022-06-20 10:49:50|6257.59|6137.59|6257.75|6137.75|6258.1|6138.1|6257.43|6137.43|10
1655722200000|2022-06-20 10:50:00|6258.44|6138.44|6257.35|6137.35|6258.77|6138.77|6255.03|6135.03|10
1655722210000|2022-06-20 10:50:10|6257.72|6137.72|6260.25|6140.25|6260.25|6140.25|6257.39|6137.39|10
1655722220000|2022-06-20 10:50:20|6260.41|6140.41|6261.79|6141.79|6261.88|6141.88|6260|6140|10
1655722230000|2022-06-20 10:50:30|6261.8|6141.8|6263.39|6143.39|6263.39|6143.39|6261.68|6141.68|10
1655722240000|2022-06-20 10:50:40|6263.5|6143.5|6264.12|6144.12|6264.12|6144.12|6262.98|6142.98|10
1655722250000|2022-06-20 10:50:50|6263.93|6143.93|6261.92|6141.92|6263.93|6143.93|6261.92|6141.92|10
1655722260000|2022-06-20 10:51:00|6261.08|6141.08|6261.01|6141.01|6261.51|6141.51|6260.73|6140.73|10
1655722270000|2022-06-20 10:51:10|6260.59|6140.59|6261.65|6141.65|6261.65|6141.65|6260.39|6140.39|9
1655722280000|2022-06-20 10:51:20|6261.8|6141.8|6264.57|6144.57|6264.66|6144.66|6261.8|6141.8|10
1655722290000|2022-06-20 10:51:30|6265.05|6145.05|6265.42|6145.42|6265.82|6145.82|6264.92|6144.92|10
1655722300000|2022-06-20 10:51:40|6265.24|6145.24|6266.83|6146.83|6267|6147|6265.24|6145.24|10
1655722310000|2022-06-20 10:51:50|6267.88|6147.88|6268.84|6148.84|6268.84|6148.84|6267.88|6147.88|10
1655722320000|2022-06-20 10:52:00|6268.79|6148.79|6270.59|6150.59|6270.68|6150.68|6268.79|6148.79|10
1655722330000|2022-06-20 10:52:10|6271.02|6151.02|6272.84|6152.84|6272.99|6152.99|6270.56|6150.56|10
1655722340000|2022-06-20 10:52:20|6273.01|6153.01|6276.11|6156.11|6276.23|6156.23|6273.01|6153.01|10
1655722350000|2022-06-20 10:52:30|6276.02|6156.02|6276.67|6156.67|6276.83|6156.83|6276.02|6156.02|10
1655722360000|2022-06-20 10:52:40|6276.89|6156.89|6276.98|6156.98|6277.13|6157.13|6276.81|6156.81|10
1655722370000|2022-06-20 10:52:50|6277.05|6157.05|6278.03|6158.03|6278.03|6158.03|6277.03|6157.03|10
1655722380000|2022-06-20 10:53:00|6278.24|6158.24|6279.72|6159.72|6279.72|6159.72|6278.23|6158.23|10
1655722390000|2022-06-20 10:53:10|6280.13|6160.13|6281.45|6161.45|6281.45|6161.45|6280.13|6160.13|9
1655722400000|2022-06-20 10:53:20|6281.51|6161.51|6280.93|6160.93|6282.23|6162.23|6280.79|6160.79|10
1655722410000|2022-06-20 10:53:30|6280.88|6160.88|6279.87|6159.87|6280.88|6160.88|6279.64|6159.64|10
1655722420000|2022-06-20 10:53:40|6280.04|6160.04|6279.43|6159.43|6280.04|6160.04|6279.25|6159.25|10
1655722430000|2022-06-20 10:53:50|6279.18|6159.18|6280.11|6160.11|6280.11|6160.11|6279.16|6159.16|10
1655722440000|2022-06-20 10:54:00|6279.77|6159.77|6282.27|6162.27|6282.27|6162.27|6279.77|6159.77|10
1655722450000|2022-06-20 10:54:10|6282.33|6162.33|6285.4|6165.4|6285.4|6165.4|6282.33|6162.33|10
1655722460000|2022-06-20 10:54:20|6285.78|6165.78|6290.07|6170.07|6290.35|6170.35|6285.78|6165.78|10
1655722470000|2022-06-20 10:54:30|6291.59|6171.59|6292.45|6172.45|6292.51|6172.51|6291.59|6171.59|10
1655722480000|2022-06-20 10:54:40|6292.96|6172.96|6300.85|6180.85|6300.85|6180.85|6292.96|6172.96|10
1655722490000|2022-06-20 10:54:50|6304.48|6184.48|6316.44|6196.44|6316.63|6196.63|6304.48|6184.48|10
1655722500000|2022-06-20 10:55:00|6316.57|6196.57|6324.29|6204.29|6324.29|6204.29|6316.57|6196.57|10
1655722510000|2022-06-20 10:55:10|6324.08|6204.08|6327.83|6207.83|6327.83|6207.83|6323.49|6203.49|10
1655722520000|2022-06-20 10:55:20|6326.78|6206.78|6325.81|6205.81|6326.78|6206.78|6325.52|6205.52|10
1655722530000|2022-06-20 10:55:30|6325.4|6205.4|6324.7|6204.7|6325.95|6205.95|6324.7|6204.7|9
1655722540000|2022-06-20 10:55:40|6324.42|6204.42|6327.61|6207.61|6327.61|6207.61|6324.42|6204.42|10
1655722550000|2022-06-20 10:55:50|6328.42|6208.42|6332.65|6212.65|6333.25|6213.25|6328.42|6208.42|10
1655722560000|2022-06-20 10:56:00|6332.12|6212.12|6330.35|6210.35|6332.12|6212.12|6330.16|6210.16|10
1655722570000|2022-06-20 10:56:10|6329.92|6209.92|6328.37|6208.37|6329.92|6209.92|6328.25|6208.25|10
1655722580000|2022-06-20 10:56:20|6329.17|6209.17|6328.65|6208.65|6329.63|6209.63|6328.65|6208.65|10
1655722590000|2022-06-20 10:56:30|6328.41|6208.41|6325.6|6205.6|6328.77|6208.77|6325.6|6205.6|10
1655722600000|2022-06-20 10:56:40|6325.81|6205.81|6325.06|6205.06|6325.81|6205.81|6324.62|6204.62|10
1655722610000|2022-06-20 10:56:50|6324.61|6204.61|6323.07|6203.07|6324.87|6204.87|6322.92|6202.92|10
1655722620000|2022-06-20 10:57:00|6323.13|6203.13|6322.01|6202.01|6323.13|6203.13|6322.01|6202.01|10
1655722630000|2022-06-20 10:57:10|6322.1|6202.1|6325.99|6205.99|6325.99|6205.99|6322.1|6202.1|10
1655722640000|2022-06-20 10:57:20|6326.66|6206.66|6328.57|6208.57|6328.57|6208.57|6326.66|6206.66|10
1655722650000|2022-06-20 10:57:30|6328.94|6208.94|6330.53|6210.53|6330.53|6210.53|6328.94|6208.94|10
1655722660000|2022-06-20 10:57:40|6330.86|6210.86|6330.22|6210.22|6331.06|6211.06|6330.22|6210.22|10
1655722670000|2022-06-20 10:57:50|6330.42|6210.42|6329.91|6209.91|6330.79|6210.79|6329.28|6209.28|10
1655722680000|2022-06-20 10:58:00|6330.01|6210.01|6329.4|6209.4|6330.39|6210.39|6328.45|6208.45|10
1655722690000|2022-06-20 10:58:10|6328.6|6208.6|6328.56|6208.56|6329.21|6209.21|6327.79|6207.79|9
1655722700000|2022-06-20 10:58:20|6328.81|6208.81|6326.27|6206.27|6329.57|6209.57|6326.27|6206.27|10
1655722710000|2022-06-20 10:58:30|6326.44|6206.44|6325.78|6205.78|6326.65|6206.65|6325.15|6205.15|10
1655722720000|2022-06-20 10:58:40|6325.73|6205.73|6322.23|6202.23|6325.73|6205.73|6322.23|6202.23|10
1655722730000|2022-06-20 10:58:50|6322|6202|6319.37|6199.37|6322|6202|6319.37|6199.37|10
1655722740000|2022-06-20 10:59:00|6319.43|6199.43|6318.08|6198.08|6319.43|6199.43|6317.85|6197.85|10
1655722750000|2022-06-20 10:59:10|6318.36|6198.36|6317.28|6197.28|6318.36|6198.36|6317.18|6197.18|9
1655722760000|2022-06-20 10:59:20|6316.93|6196.93|6316.73|6196.73|6316.93|6196.93|6316.29|6196.29|10
1655722770000|2022-06-20 10:59:30|6316.61|6196.61|6317.79|6197.79|6317.79|6197.79|6316.61|6196.61|10
1655722780000|2022-06-20 10:59:40|6318.05|6198.05|6317.11|6197.11|6318.36|6198.36|6317.11|6197.11|10
1655722790000|2022-06-20 10:59:50|6316.78|6196.78|6316.86|6196.86|6317.03|6197.03|6316.37|6196.37|10
1655722800000|2022-06-20 11:00:00|6316.58|6196.58|6317.06|6197.06|6317.06|6197.06|6316.19|6196.19|10
1655722810000|2022-06-20 11:00:10|6317.24|6197.24|6319.08|6199.08|6319.08|6199.08|6317.24|6197.24|10
1655722820000|2022-06-20 11:00:20|6318.91|6198.91|6318.29|6198.29|6318.91|6198.91|6317.9|6197.9|9
1655722830000|2022-06-20 11:00:30|6318.25|6198.25|6318.65|6198.65|6318.92|6198.92|6318.25|6198.25|10
1655722840000|2022-06-20 11:00:40|6319.16|6199.16|6318.51|6198.51|6319.19|6199.19|6318.3|6198.3|10
1655722850000|2022-06-20 11:00:50|6318.26|6198.26|6316.88|6196.88|6318.26|6198.26|6316.6|6196.6|10
1655722860000|2022-06-20 11:01:00|6317|6197|6316.38|6196.38|6317.15|6197.15|6316.18|6196.18|10
1655722870000|2022-06-20 11:01:10|6316.5|6196.5|6314.81|6194.81|6316.58|6196.58|6314.81|6194.81|10
1655722880000|2022-06-20 11:01:20|6314.45|6194.45|6311.69|6191.69|6314.45|6194.45|6311.69|6191.69|10
1655722890000|2022-06-20 11:01:30|6311.53|6191.53|6309.57|6189.57|6311.55|6191.55|6309.57|6189.57|10
1655722900000|2022-06-20 11:01:40|6309.42|6189.42|6310.15|6190.15|6310.63|6190.63|6309.42|6189.42|10
1655722910000|2022-06-20 11:01:50|6309.59|6189.59|6311.1|6191.1|6311.59|6191.59|6309.59|6189.59|10
1655722920000|2022-06-20 11:02:00|6310.68|6190.68|6309.35|6189.35|6310.76|6190.76|6309.35|6189.35|10
1655722930000|2022-06-20 11:02:10|6309.27|6189.27|6309.61|6189.61|6309.82|6189.82|6309.24|6189.24|9
1655722940000|2022-06-20 11:02:20|6309.36|6189.36|6307.52|6187.52|6309.74|6189.74|6307.24|6187.24|10
1655722950000|2022-06-20 11:02:30|6307.26|6187.26|6305.98|6185.98|6307.26|6187.26|6305.98|6185.98|10
1655722960000|2022-06-20 11:02:40|6305.72|6185.72|6305.35|6185.35|6305.78|6185.78|6305.35|6185.35|9
1655722970000|2022-06-20 11:02:50|6305.51|6185.51|6305.62|6185.62|6305.62|6185.62|6305.05|6185.05|10
1655722980000|2022-06-20 11:03:00|6305.31|6185.31|6305.4|6185.4|6305.77|6185.77|6305.12|6185.12|10
1655722990000|2022-06-20 11:03:10|6305.38|6185.38|6304.98|6184.98|6305.97|6185.97|6304.98|6184.98|10
1655723000000|2022-06-20 11:03:20|6305.05|6185.05|6302.37|6182.37|6305.05|6185.05|6302.37|6182.37|10
1655723010000|2022-06-20 11:03:30|6302.69|6182.69|6301.12|6181.12|6302.69|6182.69|6301.12|6181.12|10
1655723020000|2022-06-20 11:03:40|6300.7|6180.7|6298.45|6178.45|6300.7|6180.7|6298.45|6178.45|10
1655723030000|2022-06-20 11:03:50|6298.11|6178.11|6297.79|6177.79|6298.23|6178.23|6297.49|6177.49|10
1655723040000|2022-06-20 11:04:00|6298.03|6178.03|6295.86|6175.86|6298.03|6178.03|6295.86|6175.86|10
1655723050000|2022-06-20 11:04:10|6295.73|6175.73|6295.83|6175.83|6296.1|6176.1|6295.38|6175.38|10
1655723060000|2022-06-20 11:04:20|6295.73|6175.73|6297.4|6177.4|6297.4|6177.4|6295.65|6175.65|10
1655723070000|2022-06-20 11:04:30|6297.45|6177.45|6297.19|6177.19|6297.45|6177.45|6296.71|6176.71|9
1655723080000|2022-06-20 11:04:40|6297.34|6177.34|6297.9|6177.9|6297.9|6177.9|6296.96|6176.96|10
1655723090000|2022-06-20 11:04:50|6297.44|6177.44|6297.34|6177.34|6297.8|6177.8|6297.34|6177.34|10
1655723100000|2022-06-20 11:05:00|6297.44|6177.44|6297.21|6177.21|6297.76|6177.76|6297.21|6177.21|10
1655723110000|2022-06-20 11:05:10|6296.97|6176.97|6297.81|6177.81|6297.92|6177.92|6296.74|6176.74|10
1655723120000|2022-06-20 11:05:20|6297.41|6177.41|6297.14|6177.14|6298.04|6178.04|6297.14|6177.14|10
1655723130000|2022-06-20 11:05:30|6297.79|6177.79|6298.28|6178.28|6298.28|6178.28|6297.15|6177.15|10
1655723140000|2022-06-20 11:05:40|6298.4|6178.4|6297.87|6177.87|6299.12|6179.12|6297.78|6177.78|10
1655723150000|2022-06-20 11:05:50|6298.43|6178.43|6294.61|6174.61|6298.68|6178.68|6294.61|6174.61|10
1655723160000|2022-06-20 11:06:00|6294.58|6174.58|6294.3|6174.3|6295.59|6175.59|6293.78|6173.78|10
1655723170000|2022-06-20 11:06:10|6295.03|6175.03|6291.22|6171.22|6295.03|6175.03|6291.22|6171.22|10
1655723180000|2022-06-20 11:06:20|6290.43|6170.43|6286.24|6166.24|6290.43|6170.43|6286.04|6166.04|10
1655723190000|2022-06-20 11:06:30|6286.01|6166.01|6282.57|6162.57|6286.01|6166.01|6282.57|6162.57|10
1655723200000|2022-06-20 11:06:40|6282.64|6162.64|6282.36|6162.36|6282.82|6162.82|6282.04|6162.04|10
1655723210000|2022-06-20 11:06:50|6282.49|6162.49|6282.98|6162.98|6282.98|6162.98|6282.16|6162.16|10
1655723220000|2022-06-20 11:07:00|6283.14|6163.14|6283.65|6163.65|6283.97|6163.97|6283.14|6163.14|10
1655723230000|2022-06-20 11:07:10|6283.86|6163.86|6285.65|6165.65|6285.65|6165.65|6283.64|6163.64|10
1655723240000|2022-06-20 11:07:20|6285.72|6165.72|6286|6166|6286|6166|6285.47|6165.47|9
1655723250000|2022-06-20 11:07:30|6286.03|6166.03|6286.47|6166.47|6286.55|6166.55|6285.67|6165.67|10
1655723260000|2022-06-20 11:07:40|6286.44|6166.44|6287.24|6167.24|6287.24|6167.24|6286.14|6166.14|10
1655723270000|2022-06-20 11:07:50|6287.3|6167.3|6286.86|6166.86|6287.63|6167.63|6286.86|6166.86|10
1655723280000|2022-06-20 11:08:00|6286.84|6166.84|6286.63|6166.63|6286.84|6166.84|6286.39|6166.39|10
1655723290000|2022-06-20 11:08:10|6287.21|6167.21|6286.27|6166.27|6287.21|6167.21|6286.25|6166.25|10
1655723300000|2022-06-20 11:08:20|6285.31|6165.31|6286.2|6166.2|6286.2|6166.2|6285.24|6165.24|10
1655723310000|2022-06-20 11:08:30|6286.04|6166.04|6285.86|6165.86|6286.63|6166.63|6285.84|6165.84|10
1655723320000|2022-06-20 11:08:40|6285.38|6165.38|6285.05|6165.05|6285.45|6165.45|6284.86|6164.86|10
1655723330000|2022-06-20 11:08:50|6284.94|6164.94|6283|6163|6285.08|6165.08|6283|6163|10
1655723340000|2022-06-20 11:09:00|6283.28|6163.28|6283.47|6163.47|6283.47|6163.47|6282.04|6162.04|10
1655723350000|2022-06-20 11:09:10|6282.7|6162.7|6283.22|6163.22|6283.7|6163.7|6282.28|6162.28|10
1655723360000|2022-06-20 11:09:20|6283.04|6163.04|6283.52|6163.52|6283.79|6163.79|6282.63|6162.63|10
1655723370000|2022-06-20 11:09:30|6283.96|6163.96|6284.08|6164.08|6284.08|6164.08|6283.53|6163.53|10
1655723380000|2022-06-20 11:09:40|6283.62|6163.62|6284.61|6164.61|6284.65|6164.65|6283.62|6163.62|9
1655723390000|2022-06-20 11:09:50|6285.27|6165.27|6285.05|6165.05|6285.31|6165.31|6284.65|6164.65|10
1655723400000|2022-06-20 11:10:00|6285.22|6165.22|6283.85|6163.85|6285.22|6165.22|6283.78|6163.78|10
1655723410000|2022-06-20 11:10:10|6284.16|6164.16|6284.93|6164.93|6284.93|6164.93|6283.73|6163.73|10
1655723420000|2022-06-20 11:10:20|6284.9|6164.9|6287.26|6167.26|6287.26|6167.26|6284.9|6164.9|10
1655723430000|2022-06-20 11:10:30|6287.99|6167.99|6288.93|6168.93|6288.93|6168.93|6287.96|6167.96|10
1655723440000|2022-06-20 11:10:40|6289.09|6169.09|6290.31|6170.31|6290.31|6170.31|6289.08|6169.08|10
1655723450000|2022-06-20 11:10:50|6290.44|6170.44|6290.78|6170.78|6291|6171|6290.44|6170.44|10
1655723460000|2022-06-20 11:11:00|6290.69|6170.69|6292.25|6172.25|6292.25|6172.25|6290.69|6170.69|10
1655723470000|2022-06-20 11:11:10|6291.99|6171.99|6289.86|6169.86|6291.99|6171.99|6289.86|6169.86|10
1655723480000|2022-06-20 11:11:20|6290.08|6170.08|6288.43|6168.43|6290.08|6170.08|6288.43|6168.43|10
1655723490000|2022-06-20 11:11:30|6288.37|6168.37|6285.55|6165.55|6288.41|6168.41|6285.55|6165.55|10
1655723500000|2022-06-20 11:11:40|6285.67|6165.67|6284.74|6164.74|6285.67|6165.67|6284.74|6164.74|10
1655723510000|2022-06-20 11:11:50|6284.11|6164.11|6282.95|6162.95|6284.11|6164.11|6282.93|6162.93|10
1655723520000|2022-06-20 11:12:00|6282.7|6162.7|6278.77|6158.77|6282.74|6162.74|6278.77|6158.77|10
1655723530000|2022-06-20 11:12:10|6278.68|6158.68|6278.64|6158.64|6278.76|6158.76|6278.22|6158.22|10
1655723540000|2022-06-20 11:12:20|6277.55|6157.55|6277.87|6157.87|6278.03|6158.03|6277.55|6157.55|9
1655723550000|2022-06-20 11:12:30|6278.22|6158.22|6277.34|6157.34|6278.25|6158.25|6277.34|6157.34|10
1655723560000|2022-06-20 11:12:40|6277.65|6157.65|6278.22|6158.22|6278.22|6158.22|6277.55|6157.55|10
1655723570000|2022-06-20 11:12:50|6278.55|6158.55|6278.12|6158.12|6278.55|6158.55|6278.07|6158.07|10
1655723580000|2022-06-20 11:13:00|6278.25|6158.25|6277.84|6157.84|6278.33|6158.33|6277.78|6157.78|10
1655723590000|2022-06-20 11:13:10|6277.98|6157.98|6275.42|6155.42|6277.98|6157.98|6275.42|6155.42|10
1655723600000|2022-06-20 11:13:20|6275.44|6155.44|6275.47|6155.47|6275.63|6155.63|6274.96|6154.96|10
1655723610000|2022-06-20 11:13:30|6275.82|6155.82|6276.37|6156.37|6276.38|6156.38|6275.4|6155.4|9
1655723620000|2022-06-20 11:13:40|6275.94|6155.94|6276.4|6156.4|6276.4|6156.4|6275.83|6155.83|10
1655723630000|2022-06-20 11:13:50|6276.27|6156.27|6276.44|6156.44|6276.52|6156.52|6276.06|6156.06|10
1655723640000|2022-06-20 11:14:00|6276.71|6156.71|6276.44|6156.44|6276.71|6156.71|6276.01|6156.01|9
1655723650000|2022-06-20 11:14:10|6276.27|6156.27|6276.73|6156.73|6276.94|6156.94|6276|6156|9
1655723660000|2022-06-20 11:14:20|6276.78|6156.78|6277.63|6157.63|6277.63|6157.63|6276.78|6156.78|10
1655723670000|2022-06-20 11:14:30|6277.53|6157.53|6278.69|6158.69|6278.69|6158.69|6277.25|6157.25|10
1655723680000|2022-06-20 11:14:40|6278.94|6158.94|6278.72|6158.72|6279.14|6159.14|6278.32|6158.32|10
1655723690000|2022-06-20 11:14:50|6278.41|6158.41|6278.74|6158.74|6279.15|6159.15|6278.41|6158.41|10
1655723700000|2022-06-20 11:15:00|6278.75|6158.75|6279.6|6159.6|6279.6|6159.6|6278.75|6158.75|10
1655723710000|2022-06-20 11:15:10|6279.7|6159.7|6280.57|6160.57|6280.75|6160.75|6279.66|6159.66|10
1655723720000|2022-06-20 11:15:20|6280.61|6160.61|6281.76|6161.76|6281.76|6161.76|6280.61|6160.61|10
1655723730000|2022-06-20 11:15:30|6281.63|6161.63|6282.02|6162.02|6282.02|6162.02|6281.63|6161.63|10
1655723740000|2022-06-20 11:15:40|6282.29|6162.29|6282.67|6162.67|6282.78|6162.78|6282.11|6162.11|10
1655723750000|2022-06-20 11:15:50|6282.8|6162.8|6282.39|6162.39|6282.8|6162.8|6281.98|6161.98|9
1655723760000|2022-06-20 11:16:00|6282.45|6162.45|6281.51|6161.51|6282.46|6162.46|6281.51|6161.51|10
1655723770000|2022-06-20 11:16:10|6281.61|6161.61|6281.5|6161.5|6281.83|6161.83|6281.47|6161.47|10
1655723780000|2022-06-20 11:16:20|6281.73|6161.73|6281.09|6161.09|6281.92|6161.92|6281.09|6161.09|10
1655723790000|2022-06-20 11:16:30|6281.02|6161.02|6279.54|6159.54|6281.02|6161.02|6279.54|6159.54|10
1655723800000|2022-06-20 11:16:40|6279.53|6159.53|6278.54|6158.54|6279.53|6159.53|6278.54|6158.54|9
1655723810000|2022-06-20 11:16:50|6278.27|6158.27|6276.56|6156.56|6278.27|6158.27|6276.56|6156.56|9
1655723820000|2022-06-20 11:17:00|6276.73|6156.73|6277.74|6157.74|6277.74|6157.74|6276.35|6156.35|10
1655723830000|2022-06-20 11:17:10|6277.79|6157.79|6278.07|6158.07|6278.24|6158.24|6277.73|6157.73|10
1655723840000|2022-06-20 11:17:20|6278.15|6158.15|6277.23|6157.23|6278.15|6158.15|6277.23|6157.23|10
1655723850000|2022-06-20 11:17:30|6277.04|6157.04|6276.38|6156.38|6277.04|6157.04|6276.38|6156.38|10
1655723860000|2022-06-20 11:17:40|6276.43|6156.43|6277.07|6157.07|6277.07|6157.07|6276.22|6156.22|10
1655723870000|2022-06-20 11:17:50|6276.78|6156.78|6277.1|6157.1|6277.28|6157.28|6276.35|6156.35|10
1655723880000|2022-06-20 11:18:00|6277.03|6157.03|6275.56|6155.56|6277.26|6157.26|6275.56|6155.56|10
1655723890000|2022-06-20 11:18:10|6275.35|6155.35|6273.61|6153.61|6275.35|6155.35|6273.61|6153.61|10
1655723900000|2022-06-20 11:18:20|6273.7|6153.7|6272.99|6152.99|6273.7|6153.7|6272.45|6152.45|10
1655723910000|2022-06-20 11:18:30|6273.01|6153.01|6272.3|6152.3|6273.01|6153.01|6272.29|6152.29|10
1655723920000|2022-06-20 11:18:40|6272.13|6152.13|6271.88|6151.88|6272.4|6152.4|6271.88|6151.88|10
1655723930000|2022-06-20 11:18:50|6272.32|6152.32|6273.32|6153.32|6273.57|6153.57|6272.31|6152.31|10
1655723940000|2022-06-20 11:19:00|6273.42|6153.42|6273.47|6153.47|6273.63|6153.63|6273.14|6153.14|9
1655723950000|2022-06-20 11:19:10|6273.5|6153.5|6273.56|6153.56|6273.84|6153.84|6273.33|6153.33|10
1655723960000|2022-06-20 11:19:20|6273.4|6153.4|6272.25|6152.25|6273.4|6153.4|6272.04|6152.04|9
1655723970000|2022-06-20 11:19:30|6272.23|6152.23|6271.58|6151.58|6272.27|6152.27|6271.58|6151.58|10
1655723980000|2022-06-20 11:19:40|6271.74|6151.74|6269.71|6149.71|6271.74|6151.74|6269.71|6149.71|9
1655723990000|2022-06-20 11:19:50|6269.66|6149.66|6267.27|6147.27|6269.66|6149.66|6267.24|6147.24|10
1655724000000|2022-06-20 11:20:00|6267.11|6147.11|6265.86|6145.86|6267.21|6147.21|6265.86|6145.86|10
1655724010000|2022-06-20 11:20:10|6265.71|6145.71|6263.22|6143.22|6265.71|6145.71|6263.22|6143.22|10
1655724020000|2022-06-20 11:20:20|6263.49|6143.49|6259.07|6139.07|6263.49|6143.49|6259.07|6139.07|10
1655724030000|2022-06-20 11:20:30|6258.54|6138.54|6256.46|6136.46|6258.54|6138.54|6256.13|6136.13|10
1655724040000|2022-06-20 11:20:40|6256.38|6136.38|6254.56|6134.56|6256.38|6136.38|6254.56|6134.56|10
1655724050000|2022-06-20 11:20:50|6254.36|6134.36|6253.7|6133.7|6254.36|6134.36|6253.36|6133.36|10
1655724060000|2022-06-20 11:21:00|6253.92|6133.92|6254.43|6134.43|6254.43|6134.43|6252.71|6132.71|10
1655724070000|2022-06-20 11:21:10|6254.39|6134.39|6255.9|6135.9|6255.9|6135.9|6254.13|6134.13|10
1655724080000|2022-06-20 11:21:20|6256.38|6136.38|6256.59|6136.59|6256.99|6136.99|6256.19|6136.19|9
1655724090000|2022-06-20 11:21:30|6256.88|6136.88|6257.92|6137.92|6257.92|6137.92|6256.84|6136.84|10
1655724100000|2022-06-20 11:21:40|6257|6137|6258.94|6138.94|6258.94|6138.94|6257|6137|10
1655724110000|2022-06-20 11:21:50|6259.08|6139.08|6260.2|6140.2|6260.2|6140.2|6258.87|6138.87|10
1655724120000|2022-06-20 11:22:00|6260.29|6140.29|6260.38|6140.38|6260.59|6140.59|6259.73|6139.73|10
1655724130000|2022-06-20 11:22:10|6259.41|6139.41|6260.38|6140.38|6260.38|6140.38|6259.24|6139.24|10
1655724140000|2022-06-20 11:22:20|6260.35|6140.35|6261.84|6141.84|6261.98|6141.98|6260.11|6140.11|10
1655724150000|2022-06-20 11:22:30|6262.74|6142.74|6266.94|6146.94|6266.94|6146.94|6262.74|6142.74|10
1655724160000|2022-06-20 11:22:40|6267.45|6147.45|6268.82|6148.82|6268.83|6148.83|6267.31|6147.31|10
1655724170000|2022-06-20 11:22:50|6268.62|6148.62|6267.59|6147.59|6269.19|6149.19|6267.59|6147.59|10
1655724180000|2022-06-20 11:23:00|6267.62|6147.62|6268.03|6148.03|6268.03|6148.03|6267.38|6147.38|10
1655724190000|2022-06-20 11:23:10|6268.26|6148.26|6269.69|6149.69|6269.69|6149.69|6267.68|6147.68|10
1655724200000|2022-06-20 11:23:20|6269.45|6149.45|6269.24|6149.24|6269.8|6149.8|6269.24|6149.24|10
1655724210000|2022-06-20 11:23:30|6268.85|6148.85|6269.17|6149.17|6269.17|6149.17|6268.68|6148.68|10
1655724220000|2022-06-20 11:23:40|6269.47|6149.47|6270.25|6150.25|6270.25|6150.25|6269.47|6149.47|10
1655724230000|2022-06-20 11:23:50|6271.15|6151.15|6272|6152|6272.65|6152.65|6271.15|6151.15|10
1655724240000|2022-06-20 11:24:00|6272.49|6152.49|6274.44|6154.44|6274.44|6154.44|6272.49|6152.49|10
1655724250000|2022-06-20 11:24:10|6274.43|6154.43|6274.75|6154.75|6274.8|6154.8|6273.78|6153.78|10
1655724260000|2022-06-20 11:24:20|6274.95|6154.95|6275.29|6155.29|6276.18|6156.18|6274.95|6154.95|10
1655724270000|2022-06-20 11:24:30|6275.84|6155.84|6276.63|6156.63|6276.63|6156.63|6275.56|6155.56|10
1655724280000|2022-06-20 11:24:40|6276.69|6156.69|6277.43|6157.43|6277.43|6157.43|6276.43|6156.43|10
1655724290000|2022-06-20 11:24:50|6276.97|6156.97|6278.69|6158.69|6278.72|6158.72|6276.97|6156.97|10
1655724300000|2022-06-20 11:25:00|6278.55|6158.55|6277.49|6157.49|6278.55|6158.55|6277.49|6157.49|10
1655724310000|2022-06-20 11:25:10|6278.46|6158.46|6279.92|6159.92|6280.89|6160.89|6278.38|6158.38|10
1655724320000|2022-06-20 11:25:20|6280.94|6160.94|6282.72|6162.72|6282.88|6162.88|6280.94|6160.94|10
1655724330000|2022-06-20 11:25:30|6282.79|6162.79|6282.43|6162.43|6282.85|6162.85|6282.43|6162.43|10
1655724340000|2022-06-20 11:25:40|6282.47|6162.47|6281.8|6161.8|6282.61|6162.61|6281.64|6161.64|10
1655724350000|2022-06-20 11:25:50|6281.34|6161.34|6281.65|6161.65|6281.68|6161.68|6281.34|6161.34|9
1655724360000|2022-06-20 11:26:00|6281.87|6161.87|6282.42|6162.42|6282.42|6162.42|6281.74|6161.74|9
1655724370000|2022-06-20 11:26:10|6282.05|6162.05|6281.75|6161.75|6282.91|6162.91|6281.5|6161.5|10
1655724380000|2022-06-20 11:26:20|6282.24|6162.24|6283.09|6163.09|6283.09|6163.09|6282.23|6162.23|10
1655724390000|2022-06-20 11:26:30|6283.63|6163.63|6285.38|6165.38|6285.38|6165.38|6283.63|6163.63|10
1655724400000|2022-06-20 11:26:40|6285.32|6165.32|6286.56|6166.56|6286.56|6166.56|6285.32|6165.32|10
1655724410000|2022-06-20 11:26:50|6286.27|6166.27|6287.51|6167.51|6287.51|6167.51|6286.19|6166.19|10
1655724420000|2022-06-20 11:27:00|6287.59|6167.59|6285.56|6165.56|6287.59|6167.59|6285.56|6165.56|10
1655724430000|2022-06-20 11:27:10|6286.22|6166.22|6287.4|6167.4|6287.4|6167.4|6286.2|6166.2|10
1655724440000|2022-06-20 11:27:20|6287.09|6167.09|6289.3|6169.3|6289.33|6169.33|6286.62|6166.62|10
1655724450000|2022-06-20 11:27:30|6289.49|6169.49|6289.27|6169.27|6290.09|6170.09|6289.27|6169.27|10
1655724460000|2022-06-20 11:27:40|6289.61|6169.61|6288.54|6168.54|6289.67|6169.67|6288.54|6168.54|10
1655724470000|2022-06-20 11:27:50|6287.71|6167.71|6284.36|6164.36|6287.76|6167.76|6284.27|6164.27|10
1655724480000|2022-06-20 11:28:00|6282.79|6162.79|6280.11|6160.11|6282.79|6162.79|6279.82|6159.82|10
1655724490000|2022-06-20 11:28:10|6280.29|6160.29|6279.98|6159.98|6281.01|6161.01|6279.98|6159.98|10
1655724500000|2022-06-20 11:28:20|6280.57|6160.57|6281.22|6161.22|6281.22|6161.22|6279.52|6159.52|10
1655724510000|2022-06-20 11:28:30|6281.51|6161.51|6283.1|6163.1|6283.1|6163.1|6281.51|6161.51|10
1655724520000|2022-06-20 11:28:40|6283.38|6163.38|6284.62|6164.62|6284.85|6164.85|6283.38|6163.38|10
1655724530000|2022-06-20 11:28:50|6284.25|6164.25|6283.52|6163.52|6284.48|6164.48|6283.4|6163.4|10
1655724540000|2022-06-20 11:29:00|6284.66|6164.66|6282.39|6162.39|6284.66|6164.66|6282.24|6162.24|10
1655724550000|2022-06-20 11:29:10|6282.15|6162.15|6281.23|6161.23|6282.15|6162.15|6281.21|6161.21|10
1655724560000|2022-06-20 11:29:20|6281.12|6161.12|6281.38|6161.38|6281.42|6161.42|6280.93|6160.93|10
1655724570000|2022-06-20 11:29:30|6281.31|6161.31|6282.15|6162.15|6282.15|6162.15|6280.87|6160.87|10
1655724580000|2022-06-20 11:29:40|6281.65|6161.65|6281.76|6161.76|6282.36|6162.36|6281.65|6161.65|10
1655724590000|2022-06-20 11:29:50|6281.93|6161.93|6282.03|6162.03|6282.24|6162.24|6281.93|6161.93|10
1655724600000|2022-06-20 11:30:00|6282.04|6162.04|6283.05|6163.05|6283.05|6163.05|6281.45|6161.45|10
1655724610000|2022-06-20 11:30:10|6282.54|6162.54|6284.86|6164.86|6284.86|6164.86|6282.54|6162.54|10
1655724620000|2022-06-20 11:30:20|6285.05|6165.05|6289.39|6169.39|6289.57|6169.57|6285.05|6165.05|10
1655724630000|2022-06-20 11:30:30|6290.13|6170.13|6288.88|6168.88|6290.37|6170.37|6288.88|6168.88|10
1655724640000|2022-06-20 11:30:40|6288.75|6168.75|6286.83|6166.83|6288.75|6168.75|6286.83|6166.83|10
1655724650000|2022-06-20 11:30:50|6286.71|6166.71|6281.25|6161.25|6286.71|6166.71|6281.25|6161.25|10
1655724660000|2022-06-20 11:31:00|6281.35|6161.35|6278.24|6158.24|6281.35|6161.35|6278.24|6158.24|10
1655724670000|2022-06-20 11:31:10|6278.41|6158.41|6276.71|6156.71|6278.63|6158.63|6276.71|6156.71|10
1655724680000|2022-06-20 11:31:20|6276.48|6156.48|6271.13|6151.13|6276.48|6156.48|6271.13|6151.13|10
1655724690000|2022-06-20 11:31:30|6271.46|6151.46|6273.09|6153.09|6273.09|6153.09|6271.46|6151.46|10
1655724700000|2022-06-20 11:31:40|6273.05|6153.05|6272.65|6152.65|6273.05|6153.05|6272.57|6152.57|10
1655724710000|2022-06-20 11:31:50|6272.83|6152.83|6273.29|6153.29|6273.47|6153.47|6272.82|6152.82|10
1655724720000|2022-06-20 11:32:00|6273.26|6153.26|6271.76|6151.76|6273.26|6153.26|6271.76|6151.76|10
1655724730000|2022-06-20 11:32:10|6272.03|6152.03|6270.01|6150.01|6272.03|6152.03|6270.01|6150.01|9
1655724740000|2022-06-20 11:32:20|6270.21|6150.21|6270.2|6150.2|6270.89|6150.89|6270.08|6150.08|10
1655724750000|2022-06-20 11:32:30|6270.09|6150.09|6268.37|6148.37|6270.09|6150.09|6268.37|6148.37|10
1655724760000|2022-06-20 11:32:40|6267.92|6147.92|6267.32|6147.32|6267.93|6147.93|6267.25|6147.25|8
1655724770000|2022-06-20 11:32:50|6267.39|6147.39|6267.37|6147.37|6267.39|6147.39|6267.04|6147.04|9
1655724780000|2022-06-20 11:33:00|6267.61|6147.61|6267.03|6147.03|6267.64|6147.64|6266.73|6146.73|9
1655724790000|2022-06-20 11:33:10|6267.04|6147.04|6266.65|6146.65|6267.04|6147.04|6266.54|6146.54|9
1655724800000|2022-06-20 11:33:20|6266.77|6146.77|6267.15|6147.15|6267.29|6147.29|6266.77|6146.77|10
1655724810000|2022-06-20 11:33:30|6267.46|6147.46|6268.61|6148.61|6268.61|6148.61|6267.46|6147.46|10
1655724820000|2022-06-20 11:33:40|6268.51|6148.51|6270.29|6150.29|6270.29|6150.29|6268.51|6148.51|10
1655724830000|2022-06-20 11:33:50|6270.7|6150.7|6272.33|6152.33|6272.39|6152.39|6270.7|6150.7|10
1655724840000|2022-06-20 11:34:00|6272.42|6152.42|6271.65|6151.65|6272.42|6152.42|6271.65|6151.65|10
1655724850000|2022-06-20 11:34:10|6271.53|6151.53|6272.7|6152.7|6272.7|6152.7|6271.05|6151.05|10
1655724860000|2022-06-20 11:34:20|6272.71|6152.71|6274.72|6154.72|6274.72|6154.72|6272.71|6152.71|10
1655724870000|2022-06-20 11:34:30|6274.76|6154.76|6274.09|6154.09|6274.91|6154.91|6274.09|6154.09|10
1655724880000|2022-06-20 11:34:40|6273.83|6153.83|6274.23|6154.23|6274.23|6154.23|6273.19|6153.19|10
1655724890000|2022-06-20 11:34:50|6274.27|6154.27|6275.56|6155.56|6275.56|6155.56|6274.27|6154.27|10
1655724900000|2022-06-20 11:35:00|6275.72|6155.72|6277.73|6157.73|6277.95|6157.95|6275.72|6155.72|10
1655724910000|2022-06-20 11:35:10|6277.63|6157.63|6278.11|6158.11|6278.36|6158.36|6277.63|6157.63|8
1655724920000|2022-06-20 11:35:20|6277.99|6157.99|6277.24|6157.24|6277.99|6157.99|6277.24|6157.24|10
1655724930000|2022-06-20 11:35:30|6276.97|6156.97|6276.55|6156.55|6276.97|6156.97|6276.25|6156.25|10
1655724940000|2022-06-20 11:35:40|6276.38|6156.38|6278.05|6158.05|6278.05|6158.05|6276.38|6156.38|10
1655724950000|2022-06-20 11:35:50|6277.95|6157.95|6278.68|6158.68|6278.7|6158.7|6277.95|6157.95|10
1655724960000|2022-06-20 11:36:00|6278.88|6158.88|6279.62|6159.62|6279.78|6159.78|6278.88|6158.88|10
1655724970000|2022-06-20 11:36:10|6279.49|6159.49|6280.4|6160.4|6280.4|6160.4|6279.49|6159.49|10
1655724980000|2022-06-20 11:36:20|6281.04|6161.04|6280.66|6160.66|6281.1|6161.1|6280.66|6160.66|10
1655724990000|2022-06-20 11:36:30|6280.65|6160.65|6281.46|6161.46|6281.73|6161.73|6280.52|6160.52|10
1655725000000|2022-06-20 11:36:40|6281.57|6161.57|6282.67|6162.67|6282.67|6162.67|6281.53|6161.53|9
1655725010000|2022-06-20 11:36:50|6283.36|6163.36|6285.45|6165.45|6285.45|6165.45|6283.36|6163.36|10
1655725020000|2022-06-20 11:37:00|6285.51|6165.51|6287.18|6167.18|6287.27|6167.27|6285.48|6165.48|10
1655725030000|2022-06-20 11:37:10|6287.34|6167.34|6288.8|6168.8|6288.8|6168.8|6287.34|6167.34|8
1655725040000|2022-06-20 11:37:20|6289.59|6169.59|6292.37|6172.37|6292.47|6172.47|6289.59|6169.59|10
1655725050000|2022-06-20 11:37:30|6292.81|6172.81|6293.75|6173.75|6294.13|6174.13|6292.81|6172.81|10
1655725060000|2022-06-20 11:37:40|6294|6174|6296.74|6176.74|6296.74|6176.74|6294|6174|10
1655725070000|2022-06-20 11:37:50|6296.6|6176.6|6299.3|6179.3|6299.3|6179.3|6296.6|6176.6|10
1655725080000|2022-06-20 11:38:00|6299.9|6179.9|6299.69|6179.69|6299.9|6179.9|6298.72|6178.72|10
1655725090000|2022-06-20 11:38:10|6300.01|6180.01|6301.24|6181.24|6301.24|6181.24|6299.72|6179.72|10
1655725100000|2022-06-20 11:38:20|6301.27|6181.27|6302.02|6182.02|6302.02|6182.02|6301.27|6181.27|9
1655725110000|2022-06-20 11:38:30|6301.66|6181.66|6300.46|6180.46|6301.7|6181.7|6300.46|6180.46|10
1655725120000|2022-06-20 11:38:40|6300.14|6180.14|6299.22|6179.22|6300.14|6180.14|6299.22|6179.22|10
1655725130000|2022-06-20 11:38:50|6299.28|6179.28|6298.93|6178.93|6299.54|6179.54|6298.86|6178.86|10
1655725140000|2022-06-20 11:39:00|6298.31|6178.31|6299.49|6179.49|6299.58|6179.58|6298.31|6178.31|10
1655725150000|2022-06-20 11:39:10|6298.77|6178.77|6301.69|6181.69|6301.69|6181.69|6298.76|6178.76|10
1655725160000|2022-06-20 11:39:20|6301.52|6181.52|6303.04|6183.04|6303.41|6183.41|6301.52|6181.52|10
1655725170000|2022-06-20 11:39:30|6304.21|6184.21|6304.09|6184.09|6304.21|6184.21|6302.96|6182.96|10
1655725180000|2022-06-20 11:39:40|6303.8|6183.8|6303.69|6183.69|6303.86|6183.86|6303.26|6183.26|10
1655725190000|2022-06-20 11:39:50|6303.43|6183.43|6302.71|6182.71|6303.43|6183.43|6302.6|6182.6|10
1655725200000|2022-06-20 11:40:00|6302.76|6182.76|6302.96|6182.96|6303.13|6183.13|6302.63|6182.63|10
1655725210000|2022-06-20 11:40:10|6303.49|6183.49|6306.84|6186.84|6306.84|6186.84|6303.16|6183.16|10
1655725220000|2022-06-20 11:40:20|6307.12|6187.12|6309.62|6189.62|6309.71|6189.71|6307.1|6187.1|10
1655725230000|2022-06-20 11:40:30|6309.63|6189.63|6309.6|6189.6|6310.66|6190.66|6309.08|6189.08|10
1655725240000|2022-06-20 11:40:40|6310.06|6190.06|6308.32|6188.32|6310.06|6190.06|6308.32|6188.32|10
1655725250000|2022-06-20 11:40:50|6308.48|6188.48|6312.42|6192.42|6312.42|6192.42|6308.48|6188.48|10
1655725260000|2022-06-20 11:41:00|6312.38|6192.38|6313.47|6193.47|6313.47|6193.47|6311.41|6191.41|9
1655725270000|2022-06-20 11:41:10|6313.61|6193.61|6315.35|6195.35|6315.35|6195.35|6313.61|6193.61|10
1655725280000|2022-06-20 11:41:20|6315.73|6195.73|6317.05|6197.05|6317.05|6197.05|6315.73|6195.73|10
1655725290000|2022-06-20 11:41:30|6317.2|6197.2|6317.74|6197.74|6317.97|6197.97|6317.2|6197.2|10
1655725300000|2022-06-20 11:41:40|6317.63|6197.63|6318.04|6198.04|6318.24|6198.24|6317.31|6197.31|10
1655725310000|2022-06-20 11:41:50|6318.13|6198.13|6318.33|6198.33|6318.6|6198.6|6317.82|6197.82|10
1655725320000|2022-06-20 11:42:00|6318.96|6198.96|6318.3|6198.3|6319.18|6199.18|6317.79|6197.79|10
1655725330000|2022-06-20 11:42:10|6318.27|6198.27|6317.04|6197.04|6318.27|6198.27|6316.5|6196.5|10
1655725340000|2022-06-20 11:42:20|6316.85|6196.85|6315.67|6195.67|6316.85|6196.85|6315.67|6195.67|9
1655725350000|2022-06-20 11:42:30|6315.75|6195.75|6318.05|6198.05|6318.05|6198.05|6315.75|6195.75|10
1655725360000|2022-06-20 11:42:40|6318.1|6198.1|6318.68|6198.68|6318.68|6198.68|6318.1|6198.1|10
1655725370000|2022-06-20 11:42:50|6318.92|6198.92|6318.91|6198.91|6319.02|6199.02|6318.43|6198.43|10
1655725380000|2022-06-20 11:43:00|6319.29|6199.29|6321.01|6201.01|6321.03|6201.03|6319.29|6199.29|10
1655725390000|2022-06-20 11:43:10|6321.04|6201.04|6320.37|6200.37|6321.08|6201.08|6320.37|6200.37|10
1655725400000|2022-06-20 11:43:20|6320.28|6200.28|6320.71|6200.71|6320.71|6200.71|6320.08|6200.08|10
1655725410000|2022-06-20 11:43:30|6320.72|6200.72|6321.79|6201.79|6322.03|6202.03|6320.7|6200.7|10
1655725420000|2022-06-20 11:43:40|6321.6|6201.6|6321.17|6201.17|6321.82|6201.82|6321.17|6201.17|10
1655725430000|2022-06-20 11:43:50|6321.34|6201.34|6321.42|6201.42|6321.52|6201.52|6321.21|6201.21|10
1655725440000|2022-06-20 11:44:00|6321.08|6201.08|6321.52|6201.52|6321.52|6201.52|6320.91|6200.91|10
1655725450000|2022-06-20 11:44:10|6321.48|6201.48|6322.9|6202.9|6322.9|6202.9|6321.48|6201.48|10
1655725460000|2022-06-20 11:44:20|6322.89|6202.89|6322.92|6202.92|6323.29|6203.29|6322.72|6202.72|10
1655725470000|2022-06-20 11:44:30|6322.88|6202.88|6323.5|6203.5|6323.5|6203.5|6322.8|6202.8|9
1655725480000|2022-06-20 11:44:40|6324.55|6204.55|6324.59|6204.59|6324.79|6204.79|6324.05|6204.05|10
1655725490000|2022-06-20 11:44:50|6324.37|6204.37|6324.8|6204.8|6325.13|6205.13|6324.33|6204.33|10
1655725500000|2022-06-20 11:45:00|6324.92|6204.92|6324.29|6204.29|6324.92|6204.92|6323.97|6203.97|10
1655725510000|2022-06-20 11:45:10|6324.12|6204.12|6324.04|6204.04|6324.18|6204.18|6323.94|6203.94|8
1655725520000|2022-06-20 11:45:20|6323.9|6203.9|6322.79|6202.79|6323.97|6203.97|6322.77|6202.77|10
1655725530000|2022-06-20 11:45:30|6322.78|6202.78|6321.87|6201.87|6322.83|6202.83|6321.87|6201.87|9
1655725540000|2022-06-20 11:45:40|6321.32|6201.32|6318.05|6198.05|6321.43|6201.43|6318.05|6198.05|10
1655725550000|2022-06-20 11:45:50|6317.63|6197.63|6314.96|6194.96|6317.63|6197.63|6314.96|6194.96|9
1655725560000|2022-06-20 11:46:00|6314.93|6194.93|6312.56|6192.56|6315.56|6195.56|6312.56|6192.56|10
1655725570000|2022-06-20 11:46:10|6310.98|6190.98|6305.99|6185.99|6310.98|6190.98|6305.99|6185.99|10
1655725580000|2022-06-20 11:46:20|6305.44|6185.44|6303.34|6183.34|6305.44|6185.44|6303.34|6183.34|10
1655725590000|2022-06-20 11:46:30|6304.15|6184.15|6308.13|6188.13|6308.13|6188.13|6304.15|6184.15|10
1655725600000|2022-06-20 11:46:40|6308.32|6188.32|6309.6|6189.6|6309.96|6189.96|6308.32|6188.32|10
1655725610000|2022-06-20 11:46:50|6309.35|6189.35|6307.27|6187.27|6309.35|6189.35|6307.27|6187.27|10
1655725620000|2022-06-20 11:47:00|6307.91|6187.91|6309.47|6189.47|6309.47|6189.47|6307.76|6187.76|10
1655725630000|2022-06-20 11:47:10|6309.98|6189.98|6312|6192|6312|6192|6309.98|6189.98|9
1655725640000|2022-06-20 11:47:20|6312.02|6192.02|6314.88|6194.88|6314.88|6194.88|6312.02|6192.02|10
1655725650000|2022-06-20 11:47:30|6315.32|6195.32|6319.59|6199.59|6319.59|6199.59|6315.32|6195.32|10
1655725660000|2022-06-20 11:47:40|6320.2|6200.2|6323.31|6203.31|6323.31|6203.31|6320.2|6200.2|10
1655725670000|2022-06-20 11:47:50|6323.95|6203.95|6326.63|6206.63|6326.63|6206.63|6323.95|6203.95|10
1655725680000|2022-06-20 11:48:00|6326.76|6206.76|6326.15|6206.15|6326.76|6206.76|6326|6206|10
1655725690000|2022-06-20 11:48:10|6326.33|6206.33|6326.39|6206.39|6327.3|6207.3|6326.12|6206.12|10
1655725700000|2022-06-20 11:48:20|6326.72|6206.72|6324.88|6204.88|6326.72|6206.72|6324.88|6204.88|10
1655725710000|2022-06-20 11:48:30|6324.86|6204.86|6325.33|6205.33|6325.47|6205.47|6324.77|6204.77|10
1655725720000|2022-06-20 11:48:40|6325.6|6205.6|6326.74|6206.74|6326.78|6206.78|6325.6|6205.6|10
1655725730000|2022-06-20 11:48:50|6326.77|6206.77|6329.13|6209.13|6329.13|6209.13|6326.77|6206.77|10
1655725740000|2022-06-20 11:49:00|6330.08|6210.08|6329.47|6209.47|6330.34|6210.34|6328.38|6208.38|10
1655725750000|2022-06-20 11:49:10|6328.15|6208.15|6328.19|6208.19|6329.19|6209.19|6327.85|6207.85|10
1655725760000|2022-06-20 11:49:20|6328.57|6208.57|6327.6|6207.6|6328.57|6208.57|6326.42|6206.42|10
1655725770000|2022-06-20 11:49:30|6327.44|6207.44|6330.1|6210.1|6330.1|6210.1|6327.44|6207.44|10
1655725780000|2022-06-20 11:49:40|6330.19|6210.19|6334.64|6214.64|6334.64|6214.64|6330.19|6210.19|10
1655725790000|2022-06-20 11:49:50|6334.37|6214.37|6338.3|6218.3|6338.3|6218.3|6334.37|6214.37|10
1655725800000|2022-06-20 11:50:00|6338.86|6218.86|6340.88|6220.88|6341.12|6221.12|6338.86|6218.86|10
1655725810000|2022-06-20 11:50:10|6340.57|6220.57|6340.44|6220.44|6340.57|6220.57|6339.35|6219.35|10
1655725820000|2022-06-20 11:50:20|6340.4|6220.4|6339.14|6219.14|6340.4|6220.4|6339.02|6219.02|10
1655725830000|2022-06-20 11:50:30|6339.08|6219.08|6340.74|6220.74|6340.94|6220.94|6339.02|6219.02|10
1655725840000|2022-06-20 11:50:40|6340.47|6220.47|6342.09|6222.09|6342.47|6222.47|6340.47|6220.47|10
1655725850000|2022-06-20 11:50:50|6342.12|6222.12|6340.57|6220.57|6342.12|6222.12|6340.57|6220.57|10
1655725860000|2022-06-20 11:51:00|6340.58|6220.58|6346.15|6226.15|6346.15|6226.15|6340.53|6220.53|10
1655725870000|2022-06-20 11:51:10|6345.83|6225.83|6343.68|6223.68|6345.83|6225.83|6343.68|6223.68|10
1655725880000|2022-06-20 11:51:20|6343.6|6223.6|6340.85|6220.85|6343.6|6223.6|6340.85|6220.85|10
1655725890000|2022-06-20 11:51:30|6340.57|6220.57|6337.11|6217.11|6340.57|6220.57|6337.11|6217.11|9
1655725900000|2022-06-20 11:51:40|6337.36|6217.36|6330.02|6210.02|6337.67|6217.67|6330.02|6210.02|10
1655725910000|2022-06-20 11:51:50|6329.82|6209.82|6327.06|6207.06|6329.82|6209.82|6326.74|6206.74|10
1655725920000|2022-06-20 11:52:00|6327.3|6207.3|6325.73|6205.73|6327.3|6207.3|6325.73|6205.73|10
1655725930000|2022-06-20 11:52:10|6326.39|6206.39|6328.4|6208.4|6328.4|6208.4|6326.26|6206.26|10
1655725940000|2022-06-20 11:52:20|6328.29|6208.29|6327.7|6207.7|6328.8|6208.8|6327.7|6207.7|8
1655725950000|2022-06-20 11:52:30|6327.68|6207.68|6327.59|6207.59|6327.95|6207.95|6327.59|6207.59|10
1655725960000|2022-06-20 11:52:40|6327.44|6207.44|6326.37|6206.37|6327.44|6207.44|6326.37|6206.37|9
1655725970000|2022-06-20 11:52:50|6326.27|6206.27|6326.51|6206.51|6326.66|6206.66|6326.19|6206.19|9
1655725980000|2022-06-20 11:53:00|6326.85|6206.85|6327|6207|6327.41|6207.41|6326.85|6206.85|10
1655725990000|2022-06-20 11:53:10|6326.95|6206.95|6324.73|6204.73|6326.95|6206.95|6324.73|6204.73|10
1655726000000|2022-06-20 11:53:20|6324.24|6204.24|6321.37|6201.37|6324.24|6204.24|6321.37|6201.37|10
1655726010000|2022-06-20 11:53:30|6321.48|6201.48|6320.65|6200.65|6321.48|6201.48|6320.47|6200.47|10
1655726020000|2022-06-20 11:53:40|6320.79|6200.79|6320.25|6200.25|6321.32|6201.32|6320.25|6200.25|10
1655726030000|2022-06-20 11:53:50|6320.21|6200.21|6319.07|6199.07|6320.21|6200.21|6319.07|6199.07|10
1655726040000|2022-06-20 11:54:00|6318.82|6198.82|6315.19|6195.19|6318.82|6198.82|6315.1|6195.1|9
1655726050000|2022-06-20 11:54:10|6315.18|6195.18|6315.21|6195.21|6315.42|6195.42|6314.98|6194.98|10
1655726060000|2022-06-20 11:54:20|6315.09|6195.09|6315.41|6195.41|6315.57|6195.57|6314.85|6194.85|10
1655726070000|2022-06-20 11:54:30|6316.02|6196.02|6316.64|6196.64|6316.91|6196.91|6315.82|6195.82|10
1655726080000|2022-06-20 11:54:40|6316.9|6196.9|6318.19|6198.19|6318.76|6198.76|6316.9|6196.9|8
1655726090000|2022-06-20 11:54:50|6318.07|6198.07|6318.88|6198.88|6318.88|6198.88|6318.02|6198.02|10
1655726100000|2022-06-20 11:55:00|6318.77|6198.77|6317.71|6197.71|6318.77|6198.77|6317.58|6197.58|10
1655726110000|2022-06-20 11:55:10|6317.47|6197.47|6317.67|6197.67|6317.95|6197.95|6317.44|6197.44|10
1655726120000|2022-06-20 11:55:20|6317.63|6197.63|6319.28|6199.28|6319.33|6199.33|6317.63|6197.63|10
1655726130000|2022-06-20 11:55:30|6319.14|6199.14|6319.77|6199.77|6319.9|6199.9|6319.14|6199.14|8
1655726140000|2022-06-20 11:55:40|6319.54|6199.54|6319.54|6199.54|6319.94|6199.94|6319.54|6199.54|10
1655726150000|2022-06-20 11:55:50|6319.35|6199.35|6319.4|6199.4|6319.71|6199.71|6318.98|6198.98|10
1655726160000|2022-06-20 11:56:00|6319.49|6199.49|6320.15|6200.15|6320.84|6200.84|6319.49|6199.49|10
1655726170000|2022-06-20 11:56:10|6319.95|6199.95|6318.56|6198.56|6320.21|6200.21|6318.56|6198.56|10
1655726180000|2022-06-20 11:56:20|6317.36|6197.36|6313.76|6193.76|6317.51|6197.51|6313.76|6193.76|10
1655726190000|2022-06-20 11:56:30|6313.79|6193.79|6310.25|6190.25|6313.79|6193.79|6310.25|6190.25|10
1655726200000|2022-06-20 11:56:40|6310.19|6190.19|6304.49|6184.49|6310.19|6190.19|6304.49|6184.49|10
1655726210000|2022-06-20 11:56:50|6303.62|6183.62|6301.28|6181.28|6303.62|6183.62|6301.28|6181.28|10
1655726220000|2022-06-20 11:57:00|6301.85|6181.85|6301.25|6181.25|6302.4|6182.4|6301.25|6181.25|10
1655726230000|2022-06-20 11:57:10|6301.26|6181.26|6301.72|6181.72|6302.21|6182.21|6300.62|6180.62|9
1655726240000|2022-06-20 11:57:20|6301.25|6181.25|6300.66|6180.66|6301.25|6181.25|6299.97|6179.97|9
1655726250000|2022-06-20 11:57:30|6300.56|6180.56|6300.31|6180.31|6300.59|6180.59|6299.94|6179.94|10
1655726260000|2022-06-20 11:57:40|6300.23|6180.23|6299.42|6179.42|6300.39|6180.39|6299.32|6179.32|10
1655726270000|2022-06-20 11:57:50|6299.33|6179.33|6299.32|6179.32|6299.78|6179.78|6299.32|6179.32|9
1655726280000|2022-06-20 11:58:00|6299.97|6179.97|6300|6180|6300.41|6180.41|6299.45|6179.45|10
1655726290000|2022-06-20 11:58:10|6299.76|6179.76|6299.44|6179.44|6300.07|6180.07|6299.44|6179.44|9
1655726300000|2022-06-20 11:58:20|6299.38|6179.38|6299.93|6179.93|6300.56|6180.56|6299.04|6179.04|10
1655726310000|2022-06-20 11:58:30|6300.14|6180.14|6299.7|6179.7|6300.14|6180.14|6299.49|6179.49|8
1655726320000|2022-06-20 11:58:40|6299.91|6179.91|6299.12|6179.12|6299.91|6179.91|6299.12|6179.12|10
1655726330000|2022-06-20 11:58:50|6298.31|6178.31|6297.3|6177.3|6298.31|6178.31|6296.94|6176.94|10
1655726340000|2022-06-20 11:59:00|6297.05|6177.05|6296.14|6176.14|6297.05|6177.05|6296.05|6176.05|10
1655726350000|2022-06-20 11:59:10|6296.04|6176.04|6295.8|6175.8|6296.34|6176.34|6295.54|6175.54|10
1655726360000|2022-06-20 11:59:20|6295.78|6175.78|6297.07|6177.07|6297.07|6177.07|6295.55|6175.55|10
1655726370000|2022-06-20 11:59:30|6297.1|6177.1|6297.81|6177.81|6297.81|6177.81|6297.1|6177.1|10
1655726380000|2022-06-20 11:59:40|6297.52|6177.52|6297.37|6177.37|6297.55|6177.55|6297.2|6177.2|10
1655726390000|2022-06-20 11:59:50|6297.76|6177.76|6298.02|6178.02|6298.19|6178.19|6297.46|6177.46|10
1655726400000|2022-06-20 12:00:00|6298.13|6178.13|6300.69|6180.69|6300.69|6180.69|6298.13|6178.13|10
1655726410000|2022-06-20 12:00:10|6300.72|6180.72|6299.8|6179.8|6300.94|6180.94|6299.8|6179.8|10
1655726420000|2022-06-20 12:00:20|6299.47|6179.47|6298.03|6178.03|6299.47|6179.47|6297.83|6177.83|10
1655726430000|2022-06-20 12:00:30|6298.11|6178.11|6296.95|6176.95|6298.22|6178.22|6296.62|6176.62|10
1655726440000|2022-06-20 12:00:40|6296.75|6176.75|6294.73|6174.73|6296.8|6176.8|6294.68|6174.68|10
1655726450000|2022-06-20 12:00:50|6294.53|6174.53|6295|6175|6295.09|6175.09|6294.51|6174.51|10
1655726460000|2022-06-20 12:01:00|6295.28|6175.28|6294.67|6174.67|6295.3|6175.3|6294.66|6174.66|10
1655726470000|2022-06-20 12:01:10|6294.71|6174.71|6291.95|6171.95|6294.99|6174.99|6291.95|6171.95|10
1655726480000|2022-06-20 12:01:20|6291.43|6171.43|6286.97|6166.97|6291.43|6171.43|6286.97|6166.97|10
1655726490000|2022-06-20 12:01:30|6284.9|6164.9|6279.03|6159.03|6284.9|6164.9|6279.03|6159.03|10
1655726500000|2022-06-20 12:01:40|6278.93|6158.93|6276.43|6156.43|6279.2|6159.2|6276.43|6156.43|10
1655726510000|2022-06-20 12:01:50|6276.48|6156.48|6275.2|6155.2|6276.48|6156.48|6275.2|6155.2|9
1655726520000|2022-06-20 12:02:00|6274.93|6154.93|6272.42|6152.42|6274.93|6154.93|6271.99|6151.99|10
1655726530000|2022-06-20 12:02:10|6272.27|6152.27|6271.12|6151.12|6272.48|6152.48|6270.94|6150.94|9
1655726540000|2022-06-20 12:02:20|6270.74|6150.74|6261.47|6141.47|6270.74|6150.74|6261.47|6141.47|10
1655726550000|2022-06-20 12:02:30|6260.39|6140.39|6256.26|6136.26|6260.39|6140.39|6256.26|6136.26|10
1655726560000|2022-06-20 12:02:40|6256.27|6136.27|6255.19|6135.19|6256.71|6136.71|6255.19|6135.19|10
1655726570000|2022-06-20 12:02:50|6252.45|6132.45|6243.96|6123.96|6252.45|6132.45|6243.96|6123.96|10
1655726580000|2022-06-20 12:03:00|6243.34|6123.34|6243.81|6123.81|6244.19|6124.19|6242.72|6122.72|10
1655726590000|2022-06-20 12:03:10|6243.52|6123.52|6243.59|6123.59|6243.59|6123.59|6241.48|6121.48|10
1655726600000|2022-06-20 12:03:20|6243.5|6123.5|6244.01|6124.01|6244.14|6124.14|6243.5|6123.5|10
1655726610000|2022-06-20 12:03:30|6244.1|6124.1|6244.06|6124.06|6244.52|6124.52|6243.8|6123.8|10
1655726620000|2022-06-20 12:03:40|6244.16|6124.16|6242.23|6122.23|6244.72|6124.72|6242.23|6122.23|10
1655726630000|2022-06-20 12:03:50|6242.59|6122.59|6236.51|6116.51|6242.85|6122.85|6236.51|6116.51|10
1655726640000|2022-06-20 12:04:00|6236.53|6116.53|6236.5|6116.5|6237.73|6117.73|6236.34|6116.34|10
1655726650000|2022-06-20 12:04:10|6236.03|6116.03|6236.56|6116.56|6236.92|6116.92|6235.98|6115.98|10
1655726660000|2022-06-20 12:04:20|6236.29|6116.29|6239.83|6119.83|6239.83|6119.83|6236.29|6116.29|10
1655726670000|2022-06-20 12:04:30|6239.11|6119.11|6240.3|6120.3|6240.3|6120.3|6238.45|6118.45|10
1655726680000|2022-06-20 12:04:40|6240.36|6120.36|6242.06|6122.06|6242.2|6122.2|6240.36|6120.36|10
1655726690000|2022-06-20 12:04:50|6241.8|6121.8|6240.79|6120.79|6241.98|6121.98|6240.79|6120.79|10
1655726700000|2022-06-20 12:05:00|6240.77|6120.77|6242.12|6122.12|6242.12|6122.12|6240.52|6120.52|10
1655726710000|2022-06-20 12:05:10|6242.65|6122.65|6245.18|6125.18|6245.18|6125.18|6242.65|6122.65|9
1655726720000|2022-06-20 12:05:20|6245.5|6125.5|6245.96|6125.96|6246.23|6126.23|6245.41|6125.41|10
1655726730000|2022-06-20 12:05:30|6245.98|6125.98|6243.93|6123.93|6245.98|6125.98|6243.76|6123.76|10
1655726740000|2022-06-20 12:05:40|6243.85|6123.85|6244.14|6124.14|6244.43|6124.43|6243.85|6123.85|9
1655726750000|2022-06-20 12:05:50|6243.65|6123.65|6243.31|6123.31|6243.87|6123.87|6243.31|6123.31|10
1655726760000|2022-06-20 12:06:00|6243.03|6123.03|6241.14|6121.14|6243.03|6123.03|6241.14|6121.14|10
1655726770000|2022-06-20 12:06:10|6240.93|6120.93|6239.78|6119.78|6241.11|6121.11|6239.78|6119.78|10
1655726780000|2022-06-20 12:06:20|6239.49|6119.49|6238.36|6118.36|6239.49|6119.49|6237.96|6117.96|10
1655726790000|2022-06-20 12:06:30|6238.63|6118.63|6237.07|6117.07|6239.26|6119.26|6237.07|6117.07|9
1655726800000|2022-06-20 12:06:40|6236.41|6116.41|6232.92|6112.92|6237.01|6117.01|6232.92|6112.92|10
1655726810000|2022-06-20 12:06:50|6232.9|6112.9|6233.11|6113.11|6233.92|6113.92|6232.9|6112.9|9
1655726820000|2022-06-20 12:07:00|6232.6|6112.6|6232|6112|6232.92|6112.92|6231.91|6111.91|10
1655726830000|2022-06-20 12:07:10|6231.86|6111.86|6232.13|6112.13|6232.13|6112.13|6231.24|6111.24|10
1655726840000|2022-06-20 12:07:20|6232.57|6112.57|6231.26|6111.26|6232.97|6112.97|6231.26|6111.26|10
1655726850000|2022-06-20 12:07:30|6231.59|6111.59|6231.78|6111.78|6231.81|6111.81|6231.56|6111.56|10
1655726860000|2022-06-20 12:07:40|6232.81|6112.81|6232.28|6112.28|6232.81|6112.81|6231.86|6111.86|10
1655726870000|2022-06-20 12:07:50|6231.96|6111.96|6230.89|6110.89|6231.96|6111.96|6230.46|6110.46|10
1655726880000|2022-06-20 12:08:00|6230.8|6110.8|6228.54|6108.54|6230.8|6110.8|6228.29|6108.29|10
1655726890000|2022-06-20 12:08:10|6228.45|6108.45|6228.28|6108.28|6228.54|6108.54|6228.05|6108.05|10
1655726900000|2022-06-20 12:08:20|6227.58|6107.58|6227.89|6107.89|6228.45|6108.45|6227.54|6107.54|10
1655726910000|2022-06-20 12:08:30|6227.8|6107.8|6226.43|6106.43|6227.8|6107.8|6225.73|6105.73|10
1655726920000|2022-06-20 12:08:40|6225.88|6105.88|6225.14|6105.14|6225.88|6105.88|6224.45|6104.45|10
1655726930000|2022-06-20 12:08:50|6225.8|6105.8|6226.84|6106.84|6228|6108|6225.8|6105.8|10
1655726940000|2022-06-20 12:09:00|6227.34|6107.34|6228.62|6108.62|6228.77|6108.77|6227.34|6107.34|9
1655726950000|2022-06-20 12:09:10|6228.79|6108.79|6233.26|6113.26|6233.26|6113.26|6228.79|6108.79|10
1655726960000|2022-06-20 12:09:20|6233.13|6113.13|6235.77|6115.77|6235.77|6115.77|6232.9|6112.9|10
1655726970000|2022-06-20 12:09:30|6236.1|6116.1|6236.18|6116.18|6236.44|6116.44|6235.72|6115.72|10
1655726980000|2022-06-20 12:09:40|6235.99|6115.99|6237.89|6117.89|6237.92|6117.92|6235.99|6115.99|10
1655726990000|2022-06-20 12:09:50|6238.35|6118.35|6238.89|6118.89|6239.65|6119.65|6238.27|6118.27|10
1655727000000|2022-06-20 12:10:00|6238.85|6118.85|6238.83|6118.83|6239.56|6119.56|6238.83|6118.83|10
1655727010000|2022-06-20 12:10:10|6238.38|6118.38|6239.31|6119.31|6239.43|6119.43|6237.93|6117.93|10
1655727020000|2022-06-20 12:10:20|6240.02|6120.02|6242.07|6122.07|6242.07|6122.07|6239.79|6119.79|10
1655727030000|2022-06-20 12:10:30|6242|6122|6243.16|6123.16|6243.31|6123.31|6242|6122|10
1655727040000|2022-06-20 12:10:40|6243.1|6123.1|6240.96|6120.96|6243.1|6123.1|6240.96|6120.96|10
1655727050000|2022-06-20 12:10:50|6240.76|6120.76|6240.66|6120.66|6241.28|6121.28|6240.65|6120.65|10
1655727060000|2022-06-20 12:11:00|6241.22|6121.22|6239.31|6119.31|6241.22|6121.22|6239.07|6119.07|10
1655727070000|2022-06-20 12:11:10|6239.44|6119.44|6238.75|6118.75|6239.44|6119.44|6238.56|6118.56|10
1655727080000|2022-06-20 12:11:20|6238.16|6118.16|6236.98|6116.98|6238.16|6118.16|6236.98|6116.98|9
1655727090000|2022-06-20 12:11:30|6237.11|6117.11|6235.32|6115.32|6237.11|6117.11|6235.32|6115.32|9
1655727100000|2022-06-20 12:11:40|6235.91|6115.91|6235.39|6115.39|6235.91|6115.91|6234.98|6114.98|8
1655727110000|2022-06-20 12:11:50|6235.61|6115.61|6237.41|6117.41|6237.41|6117.41|6234.89|6114.89|10
1655727120000|2022-06-20 12:12:00|6237.47|6117.47|6238.23|6118.23|6238.23|6118.23|6237.35|6117.35|10
1655727130000|2022-06-20 12:12:10|6238.21|6118.21|6238.63|6118.63|6238.63|6118.63|6237.78|6117.78|10
1655727140000|2022-06-20 12:12:20|6239|6119|6239.62|6119.62|6239.62|6119.62|6238.94|6118.94|9
1655727150000|2022-06-20 12:12:30|6238.86|6118.86|6237.61|6117.61|6239.55|6119.55|6237.43|6117.43|10
1655727160000|2022-06-20 12:12:40|6237.68|6117.68|6237.32|6117.32|6237.68|6117.68|6236.72|6116.72|9
1655727170000|2022-06-20 12:12:50|6237.55|6117.55|6238.21|6118.21|6238.28|6118.28|6237.55|6117.55|10
1655727180000|2022-06-20 12:13:00|6238.2|6118.2|6237.8|6117.8|6238.2|6118.2|6237.8|6117.8|10
1655727190000|2022-06-20 12:13:10|6238.12|6118.12|6237.81|6117.81|6238.12|6118.12|6237.22|6117.22|10
1655727200000|2022-06-20 12:13:20|6237.91|6117.91|6239.55|6119.55|6240.43|6120.43|6237.91|6117.91|10
1655727210000|2022-06-20 12:13:30|6239.11|6119.11|6241.5|6121.5|6241.5|6121.5|6239.11|6119.11|10
1655727220000|2022-06-20 12:13:40|6241.36|6121.36|6240.81|6120.81|6241.36|6121.36|6240.36|6120.36|9
1655727230000|2022-06-20 12:13:50|6239.72|6119.72|6237.57|6117.57|6239.72|6119.72|6237.13|6117.13|10
1655727240000|2022-06-20 12:14:00|6237.6|6117.6|6239.14|6119.14|6239.14|6119.14|6237.07|6117.07|10
1655727250000|2022-06-20 12:14:10|6239.55|6119.55|6240.82|6120.82|6240.82|6120.82|6239.02|6119.02|9
1655727260000|2022-06-20 12:14:20|6241.19|6121.19|6241.81|6121.81|6241.95|6121.95|6241.03|6121.03|10
1655727270000|2022-06-20 12:14:30|6241.73|6121.73|6239.81|6119.81|6242.08|6122.08|6239.81|6119.81|10
1655727280000|2022-06-20 12:14:40|6240.13|6120.13|6239.12|6119.12|6240.13|6120.13|6238.82|6118.82|10
1655727290000|2022-06-20 12:14:50|6239.34|6119.34|6238.72|6118.72|6239.42|6119.42|6238.34|6118.34|10
1655727300000|2022-06-20 12:15:00|6238.51|6118.51|6237.65|6117.65|6238.61|6118.61|6237.48|6117.48|10
1655727310000|2022-06-20 12:15:10|6237.68|6117.68|6237.97|6117.97|6238.31|6118.31|6237.68|6117.68|10
1655727320000|2022-06-20 12:15:20|6238.26|6118.26|6236.51|6116.51|6238.26|6118.26|6236.51|6116.51|10
1655727330000|2022-06-20 12:15:30|6235.3|6115.3|6230.07|6110.07|6235.3|6115.3|6229.96|6109.96|10
1655727340000|2022-06-20 12:15:40|6230.17|6110.17|6227.61|6107.61|6230.17|6110.17|6227.45|6107.45|10
1655727350000|2022-06-20 12:15:50|6227.46|6107.46|6225.83|6105.83|6227.46|6107.46|6225.72|6105.72|10
1655727360000|2022-06-20 12:16:00|6225.97|6105.97|6224.86|6104.86|6227.04|6107.04|6224.86|6104.86|10
1655727370000|2022-06-20 12:16:10|6224.3|6104.3|6222.69|6102.69|6224.41|6104.41|6222.69|6102.69|10
1655727380000|2022-06-20 12:16:20|6222.37|6102.37|6222.2|6102.2|6222.48|6102.48|6221.81|6101.81|10
1655727390000|2022-06-20 12:16:30|6222.38|6102.38|6222.88|6102.88|6223.61|6103.61|6222.29|6102.29|10
1655727400000|2022-06-20 12:16:40|6222.16|6102.16|6220.19|6100.19|6222.16|6102.16|6220.19|6100.19|10
1655727410000|2022-06-20 12:16:50|6219.95|6099.95|6218.85|6098.85|6219.95|6099.95|6218.85|6098.85|10
1655727420000|2022-06-20 12:17:00|6218.63|6098.63|6217.24|6097.24|6219.19|6099.19|6217.1|6097.1|10
1655727430000|2022-06-20 12:17:10|6217.54|6097.54|6218.22|6098.22|6218.22|6098.22|6217.54|6097.54|10
1655727440000|2022-06-20 12:17:20|6217.81|6097.81|6217.17|6097.17|6218.25|6098.25|6217.17|6097.17|10
1655727450000|2022-06-20 12:17:30|6217.2|6097.2|6216.32|6096.32|6217.4|6097.4|6216.32|6096.32|10
1655727460000|2022-06-20 12:17:40|6216.21|6096.21|6211.3|6091.3|6216.4|6096.4|6211.3|6091.3|10
1655727470000|2022-06-20 12:17:50|6211.49|6091.49|6209.13|6089.13|6211.49|6091.49|6209.11|6089.11|9
1655727480000|2022-06-20 12:18:00|6208.82|6088.82|6212.25|6092.25|6212.25|6092.25|6208.65|6088.65|10
1655727490000|2022-06-20 12:18:10|6211.55|6091.55|6214.11|6094.11|6214.3|6094.3|6211.55|6091.55|10
1655727500000|2022-06-20 12:18:20|6215.9|6095.9|6218.05|6098.05|6218.05|6098.05|6215.63|6095.63|10
1655727510000|2022-06-20 12:18:30|6218.19|6098.19|6221.25|6101.25|6221.25|6101.25|6218.19|6098.19|10
1655727520000|2022-06-20 12:18:40|6220.84|6100.84|6221.4|6101.4|6221.43|6101.43|6220.71|6100.71|10
1655727530000|2022-06-20 12:18:50|6221.33|6101.33|6221.87|6101.87|6221.87|6101.87|6221.23|6101.23|9
1655727540000|2022-06-20 12:19:00|6221.91|6101.91|6222.85|6102.85|6222.95|6102.95|6221.78|6101.78|10
1655727550000|2022-06-20 12:19:10|6222.88|6102.88|6224.03|6104.03|6224.13|6104.13|6222.88|6102.88|10
1655727560000|2022-06-20 12:19:20|6224.22|6104.22|6224.66|6104.66|6224.86|6104.86|6224.22|6104.22|10
1655727570000|2022-06-20 12:19:30|6224.76|6104.76|6225.13|6105.13|6225.97|6105.97|6224.76|6104.76|10
1655727580000|2022-06-20 12:19:40|6224.9|6104.9|6224.9|6104.9|6225.38|6105.38|6224.89|6104.89|10
1655727590000|2022-06-20 12:19:50|6225.09|6105.09|6223.03|6103.03|6225.19|6105.19|6223.03|6103.03|10
1655727600000|2022-06-20 12:20:00|6222.87|6102.87|6220.68|6100.68|6222.87|6102.87|6220.68|6100.68|10
1655727610000|2022-06-20 12:20:10|6220.66|6100.66|6220.04|6100.04|6220.9|6100.9|6220.04|6100.04|10
1655727620000|2022-06-20 12:20:20|6220.23|6100.23|6220.9|6100.9|6220.9|6100.9|6220.23|6100.23|10
1655727630000|2022-06-20 12:20:30|6221.19|6101.19|6220.56|6100.56|6221.19|6101.19|6220.28|6100.28|9
1655727640000|2022-06-20 12:20:40|6220.68|6100.68|6221.04|6101.04|6221.09|6101.09|6220.62|6100.62|10
1655727650000|2022-06-20 12:20:50|6220.68|6100.68|6221.75|6101.75|6222.5|6102.5|6220.65|6100.65|10
1655727660000|2022-06-20 12:21:00|6221.98|6101.98|6222.55|6102.55|6222.64|6102.64|6221.98|6101.98|10
1655727670000|2022-06-20 12:21:10|6221.96|6101.96|6220.77|6100.77|6222.51|6102.51|6220.77|6100.77|9
1655727680000|2022-06-20 12:21:20|6221.04|6101.04|6220.82|6100.82|6221.45|6101.45|6220.82|6100.82|9
1655727690000|2022-06-20 12:21:30|6220.85|6100.85|6220.91|6100.91|6220.96|6100.96|6220.42|6100.42|10
1655727700000|2022-06-20 12:21:40|6221.05|6101.05|6221.3|6101.3|6222.28|6102.28|6220.94|6100.94|10
1655727710000|2022-06-20 12:21:50|6222.06|6102.06|6223.35|6103.35|6223.35|6103.35|6221.77|6101.77|10
1655727720000|2022-06-20 12:22:00|6223.19|6103.19|6224.28|6104.28|6224.39|6104.39|6223.08|6103.08|10
1655727730000|2022-06-20 12:22:10|6224.38|6104.38|6224.89|6104.89|6224.99|6104.99|6224.38|6104.38|10
1655727740000|2022-06-20 12:22:20|6224.69|6104.69|6224.68|6104.68|6225.18|6105.18|6224.54|6104.54|10
1655727750000|2022-06-20 12:22:30|6224.82|6104.82|6225.62|6105.62|6225.62|6105.62|6224.82|6104.82|10
1655727760000|2022-06-20 12:22:40|6224.95|6104.95|6223.93|6103.93|6225.59|6105.59|6223.93|6103.93|10
1655727770000|2022-06-20 12:22:50|6224.08|6104.08|6224.57|6104.57|6224.58|6104.58|6224.08|6104.08|10
1655727780000|2022-06-20 12:23:00|6224.02|6104.02|6223.86|6103.86|6224.12|6104.12|6223.39|6103.39|10
1655727790000|2022-06-20 12:23:10|6223.91|6103.91|6224.11|6104.11|6224.11|6104.11|6223.78|6103.78|10
1655727800000|2022-06-20 12:23:20|6223.95|6103.95|6224.4|6104.4|6224.62|6104.62|6223.95|6103.95|10
1655727810000|2022-06-20 12:23:30|6224.24|6104.24|6224.48|6104.48|6224.58|6104.58|6224.22|6104.22|10
1655727820000|2022-06-20 12:23:40|6224.72|6104.72|6224.44|6104.44|6224.72|6104.72|6224.3|6104.3|10
1655727830000|2022-06-20 12:23:50|6224.45|6104.45|6223.52|6103.52|6224.45|6104.45|6223.52|6103.52|10
1655727840000|2022-06-20 12:24:00|6224.13|6104.13|6223.8|6103.8|6224.13|6104.13|6223.7|6103.7|10
1655727850000|2022-06-20 12:24:10|6224.03|6104.03|6224.3|6104.3|6224.51|6104.51|6224.02|6104.02|10
1655727860000|2022-06-20 12:24:20|6224.4|6104.4|6225.46|6105.46|6225.46|6105.46|6224.4|6104.4|10
1655727870000|2022-06-20 12:24:30|6225.49|6105.49|6225.99|6105.99|6225.99|6105.99|6225.02|6105.02|10
1655727880000|2022-06-20 12:24:40|6226.78|6106.78|6228.38|6108.38|6228.65|6108.65|6226.19|6106.19|10
1655727890000|2022-06-20 12:24:50|6229.47|6109.47|6231.68|6111.68|6231.68|6111.68|6229.25|6109.25|10
1655727900000|2022-06-20 12:25:00|6234.63|6114.63|6237.09|6117.09|6237.09|6117.09|6234.63|6114.63|10
1655727910000|2022-06-20 12:25:10|6237.15|6117.15|6238.01|6118.01|6238.04|6118.04|6236.68|6116.68|9
1655727920000|2022-06-20 12:25:20|6237.8|6117.8|6238.81|6118.81|6238.86|6118.86|6237.79|6117.79|9
1655727930000|2022-06-20 12:25:30|6238.85|6118.85|6239.74|6119.74|6239.97|6119.97|6238.85|6118.85|10
1655727940000|2022-06-20 12:25:40|6238.82|6118.82|6236.91|6116.91|6240.55|6120.55|6236.91|6116.91|10
1655727950000|2022-06-20 12:25:50|6235.12|6115.12|6232.49|6112.49|6235.12|6115.12|6232.43|6112.43|9
1655727960000|2022-06-20 12:26:00|6232.11|6112.11|6228|6108|6232.11|6112.11|6228|6108|9
1655727970000|2022-06-20 12:26:10|6226.39|6106.39|6220.55|6100.55|6226.39|6106.39|6220.55|6100.55|10
1655727980000|2022-06-20 12:26:20|6219.85|6099.85|6215.59|6095.59|6219.88|6099.88|6215.59|6095.59|10
1655727990000|2022-06-20 12:26:30|6215.21|6095.21|6212.88|6092.88|6215.21|6095.21|6212.88|6092.88|10
1655728000000|2022-06-20 12:26:40|6212.7|6092.7|6211.48|6091.48|6212.7|6092.7|6211.03|6091.03|10
1655728010000|2022-06-20 12:26:50|6211.07|6091.07|6209.78|6089.78|6211.35|6091.35|6209.78|6089.78|9
1655728020000|2022-06-20 12:27:00|6209.57|6089.57|6208.25|6088.25|6209.57|6089.57|6208.25|6088.25|10
1655728030000|2022-06-20 12:27:10|6208.13|6088.13|6206.26|6086.26|6208.13|6088.13|6206.2|6086.2|10
1655728040000|2022-06-20 12:27:20|6206|6086|6203.97|6083.97|6206|6086|6203.78|6083.78|10
1655728050000|2022-06-20 12:27:30|6204.75|6084.75|6203.04|6083.04|6204.75|6084.75|6202.35|6082.35|10
1655728060000|2022-06-20 12:27:40|6202.17|6082.17|6200.65|6080.65|6202.56|6082.56|6200.65|6080.65|10
1655728070000|2022-06-20 12:27:50|6200.51|6080.51|6198.43|6078.43|6200.51|6080.51|6198.03|6078.03|10
1655728080000|2022-06-20 12:28:00|6197.99|6077.99|6200.09|6080.09|6200.09|6080.09|6197.99|6077.99|9
1655728090000|2022-06-20 12:28:10|6200.04|6080.04|6200.13|6080.13|6200.92|6080.92|6199.97|6079.97|10
1655728100000|2022-06-20 12:28:20|6200.16|6080.16|6199.88|6079.88|6200.4|6080.4|6199.49|6079.49|10
1655728110000|2022-06-20 12:28:30|6200.08|6080.08|6200.3|6080.3|6200.53|6080.53|6199.77|6079.77|10
1655728120000|2022-06-20 12:28:40|6199.96|6079.96|6198.22|6078.22|6199.96|6079.96|6198.22|6078.22|10
1655728130000|2022-06-20 12:28:50|6199.33|6079.33|6197.52|6077.52|6199.33|6079.33|6197.52|6077.52|10
1655728140000|2022-06-20 12:29:00|6197.26|6077.26|6194.99|6074.99|6197.26|6077.26|6194.99|6074.99|9
1655728150000|2022-06-20 12:29:10|6194.5|6074.5|6191.23|6071.23|6194.5|6074.5|6191.23|6071.23|10
1655728160000|2022-06-20 12:29:20|6191.21|6071.21|6190.04|6070.04|6191.21|6071.21|6189.56|6069.56|10
1655728170000|2022-06-20 12:29:30|6189.89|6069.89|6189.62|6069.62|6190.06|6070.06|6189.49|6069.49|10
1655728180000|2022-06-20 12:29:40|6189.42|6069.42|6186.99|6066.99|6189.44|6069.44|6186.99|6066.99|10
1655728190000|2022-06-20 12:29:50|6187.08|6067.08|6186.62|6066.62|6187.08|6067.08|6186.62|6066.62|10
1655728200000|2022-06-20 12:30:00|6186.57|6066.57|6181.28|6061.28|6186.57|6066.57|6180.95|6060.95|10
1655728210000|2022-06-20 12:30:10|6180.81|6060.81|6181.29|6061.29|6181.76|6061.76|6180.28|6060.28|10
1655728220000|2022-06-20 12:30:20|6181.37|6061.37|6182.24|6062.24|6182.24|6062.24|6180.37|6060.37|10
1655728230000|2022-06-20 12:30:30|6183.89|6063.89|6186.33|6066.33|6186.33|6066.33|6183.77|6063.77|10
1655728240000|2022-06-20 12:30:40|6187.18|6067.18|6188.67|6068.67|6188.7|6068.7|6187.18|6067.18|10
1655728250000|2022-06-20 12:30:50|6188.92|6068.92|6192.81|6072.81|6192.81|6072.81|6188.92|6068.92|10
1655728260000|2022-06-20 12:31:00|6192.46|6072.46|6190.91|6070.91|6192.58|6072.58|6190.91|6070.91|10
1655728270000|2022-06-20 12:31:10|6190.53|6070.53|6191.54|6071.54|6191.56|6071.56|6190.1|6070.1|10
1655728280000|2022-06-20 12:31:20|6191.64|6071.64|6192.29|6072.29|6192.29|6072.29|6191.55|6071.55|9
1655728290000|2022-06-20 12:31:30|6192.22|6072.22|6193.65|6073.65|6193.67|6073.67|6192.22|6072.22|10
1655728300000|2022-06-20 12:31:40|6193.75|6073.75|6194.72|6074.72|6194.88|6074.88|6193.62|6073.62|10
1655728310000|2022-06-20 12:31:50|6194.63|6074.63|6196.67|6076.67|6196.67|6076.67|6194.48|6074.48|9
1655728320000|2022-06-20 12:32:00|6196.71|6076.71|6198.47|6078.47|6198.64|6078.64|6196.62|6076.62|10
1655728330000|2022-06-20 12:32:10|6198.57|6078.57|6198.94|6078.94|6199.07|6079.07|6198.37|6078.37|9
1655728340000|2022-06-20 12:32:20|6199.28|6079.28|6198.9|6078.9|6199.28|6079.28|6198.61|6078.61|10
1655728350000|2022-06-20 12:32:30|6198.95|6078.95|6199.93|6079.93|6200.13|6080.13|6198.95|6078.95|9
1655728360000|2022-06-20 12:32:40|6199.61|6079.61|6198.59|6078.59|6200.09|6080.09|6198.46|6078.46|10
1655728370000|2022-06-20 12:32:50|6198.34|6078.34|6198.67|6078.67|6199.01|6079.01|6198.34|6078.34|10
1655728380000|2022-06-20 12:33:00|6198.39|6078.39|6196.57|6076.57|6198.46|6078.46|6196.57|6076.57|10
1655728390000|2022-06-20 12:33:10|6196.51|6076.51|6194.46|6074.46|6196.51|6076.51|6194.46|6074.46|10
1655728400000|2022-06-20 12:33:20|6194.14|6074.14|6188.45|6068.45|6194.14|6074.14|6188.45|6068.45|10
1655728410000|2022-06-20 12:33:30|6188.21|6068.21|6183.63|6063.63|6188.21|6068.21|6183.62|6063.62|10
1655728420000|2022-06-20 12:33:40|6183.52|6063.52|6178.7|6058.7|6183.52|6063.52|6178.6|6058.6|9
1655728430000|2022-06-20 12:33:50|6178.98|6058.98|6174.9|6054.9|6178.98|6058.98|6174.9|6054.9|10
1655728440000|2022-06-20 12:34:00|6174.54|6054.54|6176.18|6056.18|6176.18|6056.18|6174.21|6054.21|10
1655728450000|2022-06-20 12:34:10|6176.01|6056.01|6177.13|6057.13|6177.13|6057.13|6176.01|6056.01|10
1655728460000|2022-06-20 12:34:20|6177.42|6057.42|6170.48|6050.48|6177.42|6057.42|6170.48|6050.48|10
1655728470000|2022-06-20 12:34:30|6170.75|6050.75|6169.83|6049.83|6170.75|6050.75|6169.13|6049.13|10
1655728480000|2022-06-20 12:34:40|6169.24|6049.24|6169.54|6049.54|6170.16|6050.16|6169.24|6049.24|10
1655728490000|2022-06-20 12:34:50|6169.24|6049.24|6167.52|6047.52|6169.24|6049.24|6167.22|6047.22|10
1655728500000|2022-06-20 12:35:00|6168.41|6048.41|6168.12|6048.12|6168.41|6048.41|6167.22|6047.22|10
1655728510000|2022-06-20 12:35:10|6168.09|6048.09|6169.88|6049.88|6169.88|6049.88|6168.03|6048.03|10
1655728520000|2022-06-20 12:35:20|6170.02|6050.02|6166.01|6046.01|6170.02|6050.02|6166.01|6046.01|10
1655728530000|2022-06-20 12:35:30|6165.81|6045.81|6163.38|6043.38|6165.81|6045.81|6163.38|6043.38|10
1655728540000|2022-06-20 12:35:40|6163.16|6043.16|6163.26|6043.26|6163.31|6043.31|6162.51|6042.51|10
1655728550000|2022-06-20 12:35:50|6163.36|6043.36|6164.56|6044.56|6164.56|6044.56|6163|6043|10
1655728560000|2022-06-20 12:36:00|6164.79|6044.79|6167.88|6047.88|6167.88|6047.88|6164.79|6044.79|10
1655728570000|2022-06-20 12:36:10|6167.32|6047.32|6169.6|6049.6|6169.6|6049.6|6167.32|6047.32|10
1655728580000|2022-06-20 12:36:20|6169.59|6049.59|6171.67|6051.67|6171.77|6051.77|6169.59|6049.59|10
1655728590000|2022-06-20 12:36:30|6171.56|6051.56|6170.29|6050.29|6171.56|6051.56|6170.14|6050.14|10
1655728600000|2022-06-20 12:36:40|6170.12|6050.12|6169.91|6049.91|6170.21|6050.21|6169.59|6049.59|10
1655728610000|2022-06-20 12:36:50|6169.73|6049.73|6170.35|6050.35|6170.49|6050.49|6169.63|6049.63|9
1655728620000|2022-06-20 12:37:00|6170.3|6050.3|6172.2|6052.2|6172.2|6052.2|6170.3|6050.3|10
1655728630000|2022-06-20 12:37:10|6172.19|6052.19|6171.96|6051.96|6172.42|6052.42|6171.96|6051.96|9
1655728640000|2022-06-20 12:37:20|6172.21|6052.21|6172.25|6052.25|6172.85|6052.85|6172.03|6052.03|10
1655728650000|2022-06-20 12:37:30|6171.94|6051.94|6172.05|6052.05|6172.27|6052.27|6171.54|6051.54|10
1655728660000|2022-06-20 12:37:40|6172.19|6052.19|6173.19|6053.19|6173.3|6053.3|6172.19|6052.19|10
1655728670000|2022-06-20 12:37:50|6173.06|6053.06|6172.78|6052.78|6173.66|6053.66|6172.5|6052.5|10
1655728680000|2022-06-20 12:38:00|6172.72|6052.72|6172.76|6052.76|6172.84|6052.84|6172.33|6052.33|9
1655728690000|2022-06-20 12:38:10|6172.7|6052.7|6173.52|6053.52|6173.9|6053.9|6172.7|6052.7|10
1655728700000|2022-06-20 12:38:20|6174.09|6054.09|6174.48|6054.48|6174.65|6054.65|6173.97|6053.97|10
1655728710000|2022-06-20 12:38:30|6174.65|6054.65|6176.7|6056.7|6176.76|6056.76|6174.61|6054.61|10
1655728720000|2022-06-20 12:38:40|6176.71|6056.71|6177.16|6057.16|6177.47|6057.47|6176.47|6056.47|10
1655728730000|2022-06-20 12:38:50|6177.12|6057.12|6178.82|6058.82|6178.9|6058.9|6176.7|6056.7|10
1655728740000|2022-06-20 12:39:00|6179.05|6059.05|6176.28|6056.28|6179.05|6059.05|6176.28|6056.28|10
1655728750000|2022-06-20 12:39:10|6176.07|6056.07|6175.23|6055.23|6176.07|6056.07|6174.93|6054.93|10
1655728760000|2022-06-20 12:39:20|6175.35|6055.35|6175.64|6055.64|6175.83|6055.83|6175.35|6055.35|9
1655728770000|2022-06-20 12:39:30|6175.46|6055.46|6174.85|6054.85|6175.46|6055.46|6174.85|6054.85|10
1655728780000|2022-06-20 12:39:40|6174.34|6054.34|6172.38|6052.38|6174.36|6054.36|6172.38|6052.38|10
1655728790000|2022-06-20 12:39:50|6172.44|6052.44|6170.11|6050.11|6172.44|6052.44|6170.11|6050.11|10
1655728800000|2022-06-20 12:40:00|6170.09|6050.09|6169.25|6049.25|6170.09|6050.09|6168.33|6048.33|10
1655728810000|2022-06-20 12:40:10|6168.59|6048.59|6168.9|6048.9|6169.23|6049.23|6168.36|6048.36|10
1655728820000|2022-06-20 12:40:20|6168.2|6048.2|6170.22|6050.22|6170.27|6050.27|6168.2|6048.2|9
1655728830000|2022-06-20 12:40:30|6170.77|6050.77|6172.24|6052.24|6172.48|6052.48|6170.77|6050.77|9
1655728840000|2022-06-20 12:40:40|6172.32|6052.32|6172.67|6052.67|6173.62|6053.62|6172.1|6052.1|10
1655728850000|2022-06-20 12:40:50|6171.7|6051.7|6171.3|6051.3|6172.39|6052.39|6169.82|6049.82|9
1655728860000|2022-06-20 12:41:00|6171.32|6051.32|6167.28|6047.28|6171.32|6051.32|6167.27|6047.27|9
1655728870000|2022-06-20 12:41:10|6167.7|6047.7|6166.86|6046.86|6168.15|6048.15|6166.86|6046.86|10
1655728880000|2022-06-20 12:41:20|6166.52|6046.52|6168.26|6048.26|6168.64|6048.64|6166.46|6046.46|10
1655728890000|2022-06-20 12:41:30|6168.5|6048.5|6169.58|6049.58|6169.58|6049.58|6168.5|6048.5|10
1655728900000|2022-06-20 12:41:40|6168.82|6048.82|6170.38|6050.38|6170.38|6050.38|6168.82|6048.82|10
1655728910000|2022-06-20 12:41:50|6170.11|6050.11|6171.08|6051.08|6171.08|6051.08|6170.11|6050.11|10
1655728920000|2022-06-20 12:42:00|6171.14|6051.14|6171.16|6051.16|6171.77|6051.77|6171.1|6051.1|10
1655728930000|2022-06-20 12:42:10|6171.23|6051.23|6173.12|6053.12|6173.12|6053.12|6171.23|6051.23|10
1655728940000|2022-06-20 12:42:20|6172.92|6052.92|6174.53|6054.53|6174.68|6054.68|6172.92|6052.92|10
1655728950000|2022-06-20 12:42:30|6174.46|6054.46|6174.23|6054.23|6174.78|6054.78|6174.16|6054.16|10
1655728960000|2022-06-20 12:42:40|6174.13|6054.13|6173.7|6053.7|6174.22|6054.22|6173.59|6053.59|10
1655728970000|2022-06-20 12:42:50|6173.34|6053.34|6174.79|6054.79|6174.79|6054.79|6173.34|6053.34|10
1655728980000|2022-06-20 12:43:00|6174.89|6054.89|6176.01|6056.01|6176.01|6056.01|6174.89|6054.89|10
1655728990000|2022-06-20 12:43:10|6176.04|6056.04|6176.63|6056.63|6176.63|6056.63|6176.01|6056.01|9
1655729000000|2022-06-20 12:43:20|6176.47|6056.47|6177.5|6057.5|6177.6|6057.6|6176.46|6056.46|10
1655729010000|2022-06-20 12:43:30|6177.51|6057.51|6177.39|6057.39|6177.77|6057.77|6177.15|6057.15|10
1655729020000|2022-06-20 12:43:40|6177.32|6057.32|6176.15|6056.15|6177.32|6057.32|6175.92|6055.92|10
1655729030000|2022-06-20 12:43:50|6176.09|6056.09|6174.74|6054.74|6176.09|6056.09|6174.74|6054.74|10
1655729040000|2022-06-20 12:44:00|6174.63|6054.63|6173.2|6053.2|6174.63|6054.63|6172.58|6052.58|9
1655729050000|2022-06-20 12:44:10|6173.11|6053.11|6172.9|6052.9|6173.15|6053.15|6172.7|6052.7|10
1655729060000|2022-06-20 12:44:20|6172.66|6052.66|6171.51|6051.51|6172.75|6052.75|6170.72|6050.72|10
1655729070000|2022-06-20 12:44:30|6171.8|6051.8|6173.52|6053.52|6173.52|6053.52|6171.79|6051.79|10
1655729080000|2022-06-20 12:44:40|6173.7|6053.7|6175.82|6055.82|6175.82|6055.82|6173.7|6053.7|10
1655729090000|2022-06-20 12:44:50|6176.32|6056.32|6178.43|6058.43|6178.46|6058.46|6176.32|6056.32|10
1655729100000|2022-06-20 12:45:00|6178.39|6058.39|6179.64|6059.64|6179.64|6059.64|6178.39|6058.39|10
1655729110000|2022-06-20 12:45:10|6179.57|6059.57|6179.35|6059.35|6179.63|6059.63|6179.22|6059.22|9
1655729120000|2022-06-20 12:45:20|6179.59|6059.59|6180.57|6060.57|6180.57|6060.57|6179.52|6059.52|10
1655729130000|2022-06-20 12:45:30|6180.62|6060.62|6181.9|6061.9|6181.96|6061.96|6180.39|6060.39|10
1655729140000|2022-06-20 12:45:40|6182.52|6062.52|6184.72|6064.72|6185.05|6065.05|6182.52|6062.52|10
1655729150000|2022-06-20 12:45:50|6185.08|6065.08|6186.04|6066.04|6186.04|6066.04|6184.87|6064.87|10
1655729160000|2022-06-20 12:46:00|6185.94|6065.94|6187.88|6067.88|6187.88|6067.88|6185.74|6065.74|10
1655729170000|2022-06-20 12:46:10|6187.87|6067.87|6188.88|6068.88|6189.2|6069.2|6187.87|6067.87|10
1655729180000|2022-06-20 12:46:20|6189.32|6069.32|6192.85|6072.85|6192.85|6072.85|6189.26|6069.26|10
1655729190000|2022-06-20 12:46:30|6192.89|6072.89|6192.41|6072.41|6193.38|6073.38|6192.41|6072.41|10
1655729200000|2022-06-20 12:46:40|6192.43|6072.43|6195.05|6075.05|6195.09|6075.09|6192.43|6072.43|10
1655729210000|2022-06-20 12:46:50|6195.08|6075.08|6196.89|6076.89|6196.89|6076.89|6194.91|6074.91|10
1655729220000|2022-06-20 12:47:00|6197.5|6077.5|6199.44|6079.44|6199.44|6079.44|6197.48|6077.48|9
1655729230000|2022-06-20 12:47:10|6199.43|6079.43|6200.16|6080.16|6200.16|6080.16|6199.43|6079.43|10
1655729240000|2022-06-20 12:47:20|6200.1|6080.1|6199.65|6079.65|6200.38|6080.38|6199.65|6079.65|10
1655729250000|2022-06-20 12:47:30|6199.56|6079.56|6197.65|6077.65|6199.56|6079.56|6197.65|6077.65|9
1655729260000|2022-06-20 12:47:40|6197.32|6077.32|6196.75|6076.75|6197.32|6077.32|6196.7|6076.7|10
1655729270000|2022-06-20 12:47:50|6196.71|6076.71|6195.4|6075.4|6196.78|6076.78|6195.4|6075.4|8
1655729280000|2022-06-20 12:48:00|6195.7|6075.7|6195.36|6075.36|6196.02|6076.02|6195.36|6075.36|10
1655729290000|2022-06-20 12:48:10|6195.21|6075.21|6193.84|6073.84|6195.23|6075.23|6193.84|6073.84|10
1655729300000|2022-06-20 12:48:20|6193.77|6073.77|6193.54|6073.54|6193.89|6073.89|6193.53|6073.53|10
1655729310000|2022-06-20 12:48:30|6193.71|6073.71|6193.21|6073.21|6193.73|6073.73|6193.21|6073.21|10
1655729320000|2022-06-20 12:48:40|6193.37|6073.37|6192.95|6072.95|6193.37|6073.37|6192.48|6072.48|10
1655729330000|2022-06-20 12:48:50|6192.94|6072.94|6194.56|6074.56|6194.56|6074.56|6192.51|6072.51|10
1655729340000|2022-06-20 12:49:00|6194.65|6074.65|6195.67|6075.67|6195.89|6075.89|6194.65|6074.65|9
1655729350000|2022-06-20 12:49:10|6195.69|6075.69|6195.37|6075.37|6195.99|6075.99|6195.37|6075.37|10
1655729360000|2022-06-20 12:49:20|6195.39|6075.39|6195.56|6075.56|6195.56|6075.56|6194.68|6074.68|9
1655729370000|2022-06-20 12:49:30|6195.68|6075.68|6195.98|6075.98|6196.08|6076.08|6195.55|6075.55|10
1655729380000|2022-06-20 12:49:40|6196.05|6076.05|6199.14|6079.14|6199.14|6079.14|6195.36|6075.36|10
1655729390000|2022-06-20 12:49:50|6199.3|6079.3|6201.95|6081.95|6201.95|6081.95|6199.19|6079.19|10
1655729400000|2022-06-20 12:50:00|6201.86|6081.86|6204.05|6084.05|6204.07|6084.07|6201.86|6081.86|9
1655729410000|2022-06-20 12:50:10|6204.31|6084.31|6204.01|6084.01|6204.67|6084.67|6203.73|6083.73|10
1655729420000|2022-06-20 12:50:20|6204.2|6084.2|6204.03|6084.03|6204.26|6084.26|6203.57|6083.57|10
1655729430000|2022-06-20 12:50:30|6203.93|6083.93|6203.98|6083.98|6203.98|6083.98|6203.57|6083.57|9
1655729440000|2022-06-20 12:50:40|6203.95|6083.95|6204.55|6084.55|6204.55|6084.55|6203.9|6083.9|10
1655729450000|2022-06-20 12:50:50|6204.78|6084.78|6204.35|6084.35|6204.78|6084.78|6204.31|6084.31|10
1655729460000|2022-06-20 12:51:00|6204.52|6084.52|6207.08|6087.08|6207.08|6087.08|6204.52|6084.52|10
1655729470000|2022-06-20 12:51:10|6207.45|6087.45|6211.01|6091.01|6211.01|6091.01|6207.45|6087.45|10
1655729480000|2022-06-20 12:51:20|6211.07|6091.07|6209.38|6089.38|6212.14|6092.14|6209.38|6089.38|10
1655729490000|2022-06-20 12:51:30|6209.52|6089.52|6205.58|6085.58|6209.52|6089.52|6205.58|6085.58|10
1655729500000|2022-06-20 12:51:40|6205.39|6085.39|6204.14|6084.14|6205.53|6085.53|6204.14|6084.14|10
1655729510000|2022-06-20 12:51:50|6203.82|6083.82|6201.83|6081.83|6203.83|6083.83|6201.83|6081.83|10
1655729520000|2022-06-20 12:52:00|6201.79|6081.79|6201.29|6081.29|6201.79|6081.79|6200.85|6080.85|10
1655729530000|2022-06-20 12:52:10|6200.94|6080.94|6199.75|6079.75|6200.94|6080.94|6199.6|6079.6|9
1655729540000|2022-06-20 12:52:20|6199.9|6079.9|6201.15|6081.15|6201.22|6081.22|6199.9|6079.9|10
1655729550000|2022-06-20 12:52:30|6201.09|6081.09|6201.24|6081.24|6201.24|6081.24|6200.68|6080.68|10
1655729560000|2022-06-20 12:52:40|6201.23|6081.23|6202.74|6082.74|6202.74|6082.74|6201.19|6081.19|10
1655729570000|2022-06-20 12:52:50|6202.87|6082.87|6202.7|6082.7|6203.05|6083.05|6202.66|6082.66|9
1655729580000|2022-06-20 12:53:00|6203.02|6083.02|6202.27|6082.27|6203.23|6083.23|6202.27|6082.27|10
1655729590000|2022-06-20 12:53:10|6202.05|6082.05|6202.83|6082.83|6202.97|6082.97|6202.05|6082.05|9
1655729600000|2022-06-20 12:53:20|6202.96|6082.96|6204.38|6084.38|6204.52|6084.52|6202.96|6082.96|10
1655729610000|2022-06-20 12:53:30|6204.33|6084.33|6204.06|6084.06|6204.33|6084.33|6203.89|6083.89|9
1655729620000|2022-06-20 12:53:40|6204.02|6084.02|6204.66|6084.66|6204.72|6084.72|6204.02|6084.02|9
1655729630000|2022-06-20 12:53:50|6204.85|6084.85|6204.76|6084.76|6204.86|6084.86|6204.43|6084.43|10
1655729640000|2022-06-20 12:54:00|6204.56|6084.56|6204.62|6084.62|6204.68|6084.68|6204.43|6084.43|8
1655729650000|2022-06-20 12:54:10|6204.81|6084.81|6204.36|6084.36|6204.81|6084.81|6204.2|6084.2|10
1655729660000|2022-06-20 12:54:20|6204.38|6084.38|6204.83|6084.83|6205.14|6085.14|6204.38|6084.38|9
1655729670000|2022-06-20 12:54:30|6204.77|6084.77|6203.27|6083.27|6204.77|6084.77|6203.13|6083.13|9
1655729680000|2022-06-20 12:54:40|6203.11|6083.11|6202.01|6082.01|6203.19|6083.19|6202.01|6082.01|10
1655729690000|2022-06-20 12:54:50|6202.31|6082.31|6202.27|6082.27|6202.31|6082.31|6202.09|6082.09|10
1655729700000|2022-06-20 12:55:00|6202.17|6082.17|6199.64|6079.64|6202.17|6082.17|6199.64|6079.64|10
1655729710000|2022-06-20 12:55:10|6199.57|6079.57|6199.83|6079.83|6199.97|6079.97|6199.57|6079.57|9
1655729720000|2022-06-20 12:55:20|6199.88|6079.88|6200.92|6080.92|6200.92|6080.92|6199.88|6079.88|10
1655729730000|2022-06-20 12:55:30|6200.81|6080.81|6200.59|6080.59|6200.81|6080.81|6200.38|6080.38|9
1655729740000|2022-06-20 12:55:40|6200.56|6080.56|6201.13|6081.13|6201.26|6081.26|6200.28|6080.28|10
1655729750000|2022-06-20 12:55:50|6201.23|6081.23|6203.08|6083.08|6203.08|6083.08|6201.23|6081.23|10
1655729760000|2022-06-20 12:56:00|6203.68|6083.68|6205.14|6085.14|6205.36|6085.36|6203.68|6083.68|10
1655729770000|2022-06-20 12:56:10|6205.15|6085.15|6204.13|6084.13|6205.15|6085.15|6204.13|6084.13|9
1655729780000|2022-06-20 12:56:20|6204.43|6084.43|6206.95|6086.95|6206.95|6086.95|6204.13|6084.13|10
1655729790000|2022-06-20 12:56:30|6207.2|6087.2|6211.95|6091.95|6211.95|6091.95|6207.2|6087.2|10
1655729800000|2022-06-20 12:56:40|6212.2|6092.2|6214.04|6094.04|6214.46|6094.46|6212.2|6092.2|10
1655729810000|2022-06-20 12:56:50|6213.84|6093.84|6213.32|6093.32|6213.98|6093.98|6213.06|6093.06|10
1655729820000|2022-06-20 12:57:00|6213.35|6093.35|6212.61|6092.61|6213.6|6093.6|6212.61|6092.61|10
1655729830000|2022-06-20 12:57:10|6212.42|6092.42|6213.91|6093.91|6214.24|6094.24|6212.42|6092.42|9
1655729840000|2022-06-20 12:57:20|6214.37|6094.37|6215.26|6095.26|6215.71|6095.71|6214.37|6094.37|10
1655729850000|2022-06-20 12:57:30|6215.08|6095.08|6215.15|6095.15|6215.4|6095.4|6215.05|6095.05|9
1655729860000|2022-06-20 12:57:40|6215.04|6095.04|6213.73|6093.73|6215.04|6095.04|6213.73|6093.73|9
1655729870000|2022-06-20 12:57:50|6213.79|6093.79|6213.65|6093.65|6213.79|6093.79|6213.04|6093.04|10
1655729880000|2022-06-20 12:58:00|6213.67|6093.67|6214.72|6094.72|6214.89|6094.89|6213.67|6093.67|10
1655729890000|2022-06-20 12:58:10|6214.65|6094.65|6215.03|6095.03|6215.3|6095.3|6214.65|6094.65|10
1655729900000|2022-06-20 12:58:20|6214.59|6094.59|6214.47|6094.47|6215.75|6095.75|6214.47|6094.47|10
1655729910000|2022-06-20 12:58:30|6214.69|6094.69|6215.18|6095.18|6215.28|6095.28|6214.41|6094.41|10
1655729920000|2022-06-20 12:58:40|6215.3|6095.3|6216.12|6096.12|6216.12|6096.12|6215.3|6095.3|10
1655729930000|2022-06-20 12:58:50|6216.21|6096.21|6216.02|6096.02|6216.21|6096.21|6215.77|6095.77|9
1655729940000|2022-06-20 12:59:00|6216|6096|6215.18|6095.18|6216.01|6096.01|6215.18|6095.18|10
1655729950000|2022-06-20 12:59:10|6215.16|6095.16|6214.64|6094.64|6215.16|6095.16|6214.64|6094.64|10
1655729960000|2022-06-20 12:59:20|6214.24|6094.24|6214.33|6094.33|6214.35|6094.35|6214.05|6094.05|9
1655729970000|2022-06-20 12:59:30|6214.56|6094.56|6215.46|6095.46|6215.46|6095.46|6214.39|6094.39|10
1655729980000|2022-06-20 12:59:40|6215.66|6095.66|6216.47|6096.47|6216.58|6096.58|6215.54|6095.54|10
1655729990000|2022-06-20 12:59:50|6216.2|6096.2|6216.01|6096.01|6216.5|6096.5|6215.81|6095.81|10
1655730000000|2022-06-20 13:00:00|6216.13|6096.13|6215.14|6095.14|6216.28|6096.28|6215.14|6095.14|9
1655730010000|2022-06-20 13:00:10|6215.11|6095.11|6215.28|6095.28|6215.28|6095.28|6214.91|6094.91|9
1655730020000|2022-06-20 13:00:20|6215.14|6095.14|6214.49|6094.49|6215.17|6095.17|6214.27|6094.27|10
1655730030000|2022-06-20 13:00:30|6213.95|6093.95|6213.08|6093.08|6213.95|6093.95|6212.99|6092.99|9
1655730040000|2022-06-20 13:00:40|6212.69|6092.69|6211.73|6091.73|6212.69|6092.69|6211.56|6091.56|10
1655730050000|2022-06-20 13:00:50|6211.6|6091.6|6210.73|6090.73|6211.6|6091.6|6210.73|6090.73|9
1655730060000|2022-06-20 13:01:00|6210.67|6090.67|6211.02|6091.02|6211.05|6091.05|6210.67|6090.67|10
1655730070000|2022-06-20 13:01:10|6210.92|6090.92|6211.35|6091.35|6211.35|6091.35|6210.83|6090.83|10
1655730080000|2022-06-20 13:01:20|6211.37|6091.37|6211.66|6091.66|6211.66|6091.66|6211.22|6091.22|9
1655730090000|2022-06-20 13:01:30|6211.58|6091.58|6210.4|6090.4|6211.58|6091.58|6210.4|6090.4|9
1655730100000|2022-06-20 13:01:40|6210.22|6090.22|6210.32|6090.32|6210.37|6090.37|6210.11|6090.11|10
1655730110000|2022-06-20 13:01:50|6210.47|6090.47|6210.48|6090.48|6211.01|6091.01|6210.47|6090.47|10
1655730120000|2022-06-20 13:02:00|6210.57|6090.57|6210.07|6090.07|6210.57|6090.57|6209.76|6089.76|10
1655730130000|2022-06-20 13:02:10|6210.31|6090.31|6209.67|6089.67|6210.31|6090.31|6209.63|6089.63|10
1655730140000|2022-06-20 13:02:20|6209.71|6089.71|6209.62|6089.62|6209.71|6089.71|6209.3|6089.3|10
1655730150000|2022-06-20 13:02:30|6209.65|6089.65|6207.9|6087.9|6209.65|6089.65|6207.9|6087.9|9
1655730160000|2022-06-20 13:02:40|6207.8|6087.8|6207.07|6087.07|6207.9|6087.9|6207.07|6087.07|10
1655730170000|2022-06-20 13:02:50|6206.97|6086.97|6205.5|6085.5|6206.97|6086.97|6205.5|6085.5|8
1655730180000|2022-06-20 13:03:00|6205.17|6085.17|6201.52|6081.52|6205.27|6085.27|6201.52|6081.52|10
1655730190000|2022-06-20 13:03:10|6201.25|6081.25|6199.03|6079.03|6201.25|6081.25|6198.93|6078.93|9
1655730200000|2022-06-20 13:03:20|6198.68|6078.68|6196.74|6076.74|6198.68|6078.68|6196.74|6076.74|10
1655730210000|2022-06-20 13:03:30|6196.66|6076.66|6193.51|6073.51|6196.66|6076.66|6193.25|6073.25|10
1655730220000|2022-06-20 13:03:40|6192.74|6072.74|6189.73|6069.73|6193.32|6073.32|6189.53|6069.53|10
1655730230000|2022-06-20 13:03:50|6189.58|6069.58|6190.48|6070.48|6190.48|6070.48|6189.58|6069.58|9
1655730240000|2022-06-20 13:04:00|6190.21|6070.21|6189.55|6069.55|6190.79|6070.79|6189.51|6069.51|10
1655730250000|2022-06-20 13:04:10|6189.19|6069.19|6186.89|6066.89|6189.19|6069.19|6186.89|6066.89|10
1655730260000|2022-06-20 13:04:20|6186.77|6066.77|6187.56|6067.56|6187.56|6067.56|6186.77|6066.77|10
1655730270000|2022-06-20 13:04:30|6187.83|6067.83|6188.87|6068.87|6188.87|6068.87|6187.4|6067.4|10
1655730280000|2022-06-20 13:04:40|6188.56|6068.56|6190.2|6070.2|6190.29|6070.29|6188.56|6068.56|10
1655730290000|2022-06-20 13:04:50|6190.26|6070.26|6190.12|6070.12|6190.33|6070.33|6189.83|6069.83|10
1655730300000|2022-06-20 13:05:00|6190.15|6070.15|6190.55|6070.55|6190.93|6070.93|6190.15|6070.15|10
1655730310000|2022-06-20 13:05:10|6191.44|6071.44|6194.31|6074.31|6194.31|6074.31|6191.44|6071.44|10
1655730320000|2022-06-20 13:05:20|6194.29|6074.29|6196.12|6076.12|6196.12|6076.12|6194.29|6074.29|10
1655730330000|2022-06-20 13:05:30|6196.15|6076.15|6196.27|6076.27|6196.85|6076.85|6195.58|6075.58|10
1655730340000|2022-06-20 13:05:40|6196.2|6076.2|6195.8|6075.8|6196.65|6076.65|6195.75|6075.75|10
1655730350000|2022-06-20 13:05:50|6195.6|6075.6|6195.73|6075.73|6195.78|6075.78|6195.24|6075.24|10
1655730360000|2022-06-20 13:06:00|6195.49|6075.49|6193.97|6073.97|6195.49|6075.49|6193.95|6073.95|10
1655730370000|2022-06-20 13:06:10|6193.21|6073.21|6190.26|6070.26|6193.21|6073.21|6190.26|6070.26|10
1655730380000|2022-06-20 13:06:20|6190.36|6070.36|6188.92|6068.92|6190.36|6070.36|6188.41|6068.41|10
1655730390000|2022-06-20 13:06:30|6188.78|6068.78|6186.3|6066.3|6188.78|6068.78|6186.06|6066.06|10
1655730400000|2022-06-20 13:06:40|6185.7|6065.7|6186.36|6066.36|6186.38|6066.38|6185.7|6065.7|10
1655730410000|2022-06-20 13:06:50|6186.44|6066.44|6186.18|6066.18|6186.8|6066.8|6186.18|6066.18|9
1655730420000|2022-06-20 13:07:00|6185.81|6065.81|6188.77|6068.77|6188.77|6068.77|6185.81|6065.81|10
1655730430000|2022-06-20 13:07:10|6188.3|6068.3|6188.92|6068.92|6189.5|6069.5|6188.3|6068.3|10
1655730440000|2022-06-20 13:07:20|6188.77|6068.77|6189.02|6069.02|6189.21|6069.21|6188.41|6068.41|10
1655730450000|2022-06-20 13:07:30|6188.94|6068.94|6188.92|6068.92|6189.15|6069.15|6188.82|6068.82|10
1655730460000|2022-06-20 13:07:40|6189.01|6069.01|6187.79|6067.79|6189.01|6069.01|6187.79|6067.79|10
1655730470000|2022-06-20 13:07:50|6187.61|6067.61|6188.71|6068.71|6188.71|6068.71|6187.61|6067.61|10
1655730480000|2022-06-20 13:08:00|6188.42|6068.42|6188.9|6068.9|6189.41|6069.41|6188.42|6068.42|10
1655730490000|2022-06-20 13:08:10|6189.15|6069.15|6189.36|6069.36|6190.13|6070.13|6189.15|6069.15|10
1655730500000|2022-06-20 13:08:20|6189.55|6069.55|6188.87|6068.87|6189.85|6069.85|6188.87|6068.87|10
1655730510000|2022-06-20 13:08:30|6189.08|6069.08|6188.38|6068.38|6189.08|6069.08|6188.08|6068.08|10
1655730520000|2022-06-20 13:08:40|6188.43|6068.43|6188.68|6068.68|6188.7|6068.7|6187.97|6067.97|9
1655730530000|2022-06-20 13:08:50|6188.95|6068.95|6187.46|6067.46|6189.05|6069.05|6187.46|6067.46|10
1655730540000|2022-06-20 13:09:00|6187.5|6067.5|6185.43|6065.43|6187.5|6067.5|6185.41|6065.41|10
1655730550000|2022-06-20 13:09:10|6185.4|6065.4|6185.83|6065.83|6185.83|6065.83|6184.97|6064.97|10
1655730560000|2022-06-20 13:09:20|6186|6066|6186.69|6066.69|6186.99|6066.99|6186|6066|10
1655730570000|2022-06-20 13:09:30|6186.74|6066.74|6188.93|6068.93|6188.93|6068.93|6186.74|6066.74|10
1655730580000|2022-06-20 13:09:40|6189.31|6069.31|6189.91|6069.91|6190.61|6070.61|6189.31|6069.31|9
1655730590000|2022-06-20 13:09:50|6190.28|6070.28|6189.46|6069.46|6190.28|6070.28|6189.22|6069.22|10
1655730600000|2022-06-20 13:10:00|6189.25|6069.25|6190.12|6070.12|6190.12|6070.12|6188.84|6068.84|10
1655730610000|2022-06-20 13:10:10|6190.36|6070.36|6189.74|6069.74|6191.2|6071.2|6189.74|6069.74|10
1655730620000|2022-06-20 13:10:20|6189.61|6069.61|6191.82|6071.82|6191.87|6071.87|6189.37|6069.37|10
1655730630000|2022-06-20 13:10:30|6191.68|6071.68|6192.74|6072.74|6192.74|6072.74|6191.68|6071.68|10
1655730640000|2022-06-20 13:10:40|6192.56|6072.56|6191.65|6071.65|6192.61|6072.61|6191.65|6071.65|9
1655730650000|2022-06-20 13:10:50|6191.69|6071.69|6190.71|6070.71|6191.69|6071.69|6190.71|6070.71|10
1655730660000|2022-06-20 13:11:00|6190.27|6070.27|6188.33|6068.33|6190.81|6070.81|6188.33|6068.33|9
1655730670000|2022-06-20 13:11:10|6188.5|6068.5|6187.56|6067.56|6188.5|6068.5|6187.47|6067.47|10
1655730680000|2022-06-20 13:11:20|6187.79|6067.79|6186.55|6066.55|6187.79|6067.79|6186.55|6066.55|9
1655730690000|2022-06-20 13:11:30|6186.68|6066.68|6186.53|6066.53|6186.68|6066.68|6185.79|6065.79|10
1655730700000|2022-06-20 13:11:40|6186.21|6066.21|6188.13|6068.13|6188.13|6068.13|6186.21|6066.21|10
1655730710000|2022-06-20 13:11:50|6188.25|6068.25|6188.02|6068.02|6188.87|6068.87|6188.02|6068.02|10
1655730720000|2022-06-20 13:12:00|6189.14|6069.14|6188.78|6068.78|6189.14|6069.14|6187.88|6067.88|10
1655730730000|2022-06-20 13:12:10|6188.75|6068.75|6189.48|6069.48|6189.48|6069.48|6188.75|6068.75|10
1655730740000|2022-06-20 13:12:20|6189.41|6069.41|6190.6|6070.6|6190.6|6070.6|6189.41|6069.41|10
1655730750000|2022-06-20 13:12:30|6189.73|6069.73|6190.33|6070.33|6190.7|6070.7|6189.73|6069.73|10
1655730760000|2022-06-20 13:12:40|6190.22|6070.22|6191.19|6071.19|6191.23|6071.23|6189.92|6069.92|10
1655730770000|2022-06-20 13:12:50|6191.16|6071.16|6190.06|6070.06|6191.16|6071.16|6190.06|6070.06|10
1655730780000|2022-06-20 13:13:00|6190.28|6070.28|6189.31|6069.31|6190.28|6070.28|6189.24|6069.24|10
1655730790000|2022-06-20 13:13:10|6189.37|6069.37|6187.34|6067.34|6189.37|6069.37|6187.34|6067.34|10
1655730800000|2022-06-20 13:13:20|6187.13|6067.13|6184.48|6064.48|6187.23|6067.23|6184.48|6064.48|10
1655730810000|2022-06-20 13:13:30|6184.76|6064.76|6184.28|6064.28|6184.76|6064.76|6184.28|6064.28|10
1655730820000|2022-06-20 13:13:40|6183.94|6063.94|6182.04|6062.04|6183.98|6063.98|6182.04|6062.04|10
1655730830000|2022-06-20 13:13:50|6181.47|6061.47|6179.49|6059.49|6181.64|6061.64|6179.19|6059.19|9
1655730840000|2022-06-20 13:14:00|6178.35|6058.35|6178.23|6058.23|6178.83|6058.83|6178.2|6058.2|10
1655730850000|2022-06-20 13:14:10|6177.81|6057.81|6177.74|6057.74|6178.19|6058.19|6177.68|6057.68|10
1655730860000|2022-06-20 13:14:20|6177.43|6057.43|6179.55|6059.55|6179.55|6059.55|6177.14|6057.14|10
1655730870000|2022-06-20 13:14:30|6179.25|6059.25|6179.21|6059.21|6179.4|6059.4|6178.81|6058.81|8
1655730880000|2022-06-20 13:14:40|6179.03|6059.03|6180.82|6060.82|6181.29|6061.29|6179|6059|10
1655730890000|2022-06-20 13:14:50|6181.23|6061.23|6182.66|6062.66|6182.66|6062.66|6180.83|6060.83|10
1655730900000|2022-06-20 13:15:00|6182.48|6062.48|6183.25|6063.25|6183.25|6063.25|6182.32|6062.32|10
1655730910000|2022-06-20 13:15:10|6183.43|6063.43|6186.22|6066.22|6186.22|6066.22|6183.43|6063.43|10
1655730920000|2022-06-20 13:15:20|6186.1|6066.1|6187.9|6067.9|6188.43|6068.43|6185.84|6065.84|10
1655730930000|2022-06-20 13:15:30|6188.39|6068.39|6189.17|6069.17|6189.17|6069.17|6188.24|6068.24|10
1655730940000|2022-06-20 13:15:40|6189.1|6069.1|6189.47|6069.47|6189.72|6069.72|6188.92|6068.92|9
1655730950000|2022-06-20 13:15:50|6189.84|6069.84|6191.19|6071.19|6191.36|6071.36|6189.84|6069.84|10
1655730960000|2022-06-20 13:16:00|6191.39|6071.39|6191.99|6071.99|6191.99|6071.99|6191.09|6071.09|10
1655730970000|2022-06-20 13:16:10|6192.27|6072.27|6193.17|6073.17|6193.21|6073.21|6192.27|6072.27|10
1655730980000|2022-06-20 13:16:20|6193.36|6073.36|6193.13|6073.13|6193.36|6073.36|6192.93|6072.93|10
1655730990000|2022-06-20 13:16:30|6193.5|6073.5|6194.83|6074.83|6194.96|6074.96|6193.5|6073.5|10
1655731000000|2022-06-20 13:16:40|6194.75|6074.75|6197.11|6077.11|6197.15|6077.15|6194.75|6074.75|10
1655731010000|2022-06-20 13:16:50|6197.27|6077.27|6198.56|6078.56|6198.56|6078.56|6197.06|6077.06|10
1655731020000|2022-06-20 13:17:00|6198.94|6078.94|6199.21|6079.21|6199.61|6079.61|6198.84|6078.84|10
1655731030000|2022-06-20 13:17:10|6199.24|6079.24|6199.24|6079.24|6199.81|6079.81|6199.03|6079.03|10
1655731040000|2022-06-20 13:17:20|6199.43|6079.43|6199.05|6079.05|6199.51|6079.51|6198.91|6078.91|10
1655731050000|2022-06-20 13:17:30|6199.35|6079.35|6199.59|6079.59|6199.82|6079.82|6199.31|6079.31|10
1655731060000|2022-06-20 13:17:40|6199.79|6079.79|6200.75|6080.75|6200.98|6080.98|6199.79|6079.79|10
1655731070000|2022-06-20 13:17:50|6200.93|6080.93|6201.87|6081.87|6201.87|6081.87|6200.91|6080.91|10
1655731080000|2022-06-20 13:18:00|6202.83|6082.83|6204.1|6084.1|6204.1|6084.1|6202.79|6082.79|10
1655731090000|2022-06-20 13:18:10|6204.3|6084.3|6205.15|6085.15|6205.15|6085.15|6204.24|6084.24|10
1655731100000|2022-06-20 13:18:20|6205.39|6085.39|6206.48|6086.48|6206.48|6086.48|6205.39|6085.39|10
1655731110000|2022-06-20 13:18:30|6206.59|6086.59|6207.18|6087.18|6207.18|6087.18|6206.14|6086.14|10
1655731120000|2022-06-20 13:18:40|6206.64|6086.64|6208.02|6088.02|6208.77|6088.77|6206.32|6086.32|10
1655731130000|2022-06-20 13:18:50|6207.97|6087.97|6207.07|6087.07|6207.97|6087.97|6207.07|6087.07|10
1655731140000|2022-06-20 13:19:00|6207.08|6087.08|6206.42|6086.42|6207.08|6087.08|6206.27|6086.27|9
1655731150000|2022-06-20 13:19:10|6206.22|6086.22|6205.95|6085.95|6206.34|6086.34|6205.95|6085.95|10
1655731160000|2022-06-20 13:19:20|6205.86|6085.86|6206.4|6086.4|6206.4|6086.4|6205.63|6085.63|10
1655731170000|2022-06-20 13:19:30|6206.29|6086.29|6207.01|6087.01|6207.01|6087.01|6206.1|6086.1|9
1655731180000|2022-06-20 13:19:40|6206.98|6086.98|6205.94|6085.94|6206.98|6086.98|6205.72|6085.72|10
1655731190000|2022-06-20 13:19:50|6205.6|6085.6|6205.84|6085.84|6206.03|6086.03|6205.6|6085.6|10
1655731200000|2022-06-20 13:20:00|6205.79|6085.79|6206.38|6086.38|6206.38|6086.38|6205.52|6085.52|10
1655731210000|2022-06-20 13:20:10|6206.52|6086.52|6207.37|6087.37|6207.37|6087.37|6206.33|6086.33|10
1655731220000|2022-06-20 13:20:20|6207.58|6087.58|6209.24|6089.24|6209.5|6089.5|6207.58|6087.58|10
1655731230000|2022-06-20 13:20:30|6209.17|6089.17|6209.99|6089.99|6210.35|6090.35|6209.17|6089.17|10
1655731240000|2022-06-20 13:20:40|6210.37|6090.37|6210.4|6090.4|6210.92|6090.92|6210.29|6090.29|10
1655731250000|2022-06-20 13:20:50|6210.22|6090.22|6210.15|6090.15|6210.43|6090.43|6209.84|6089.84|10
1655731260000|2022-06-20 13:21:00|6210|6090|6208.09|6088.09|6210.06|6090.06|6208.09|6088.09|10
1655731270000|2022-06-20 13:21:10|6208.56|6088.56|6206.82|6086.82|6208.56|6088.56|6206.74|6086.74|10
1655731280000|2022-06-20 13:21:20|6206.8|6086.8|6206.3|6086.3|6206.8|6086.8|6206.07|6086.07|10
1655731290000|2022-06-20 13:21:30|6206.73|6086.73|6205.53|6085.53|6206.73|6086.73|6205.42|6085.42|10
1655731300000|2022-06-20 13:21:40|6205.66|6085.66|6207.35|6087.35|6207.73|6087.73|6205.66|6085.66|10
1655731310000|2022-06-20 13:21:50|6208.11|6088.11|6208.26|6088.26|6208.57|6088.57|6207.59|6087.59|9
1655731320000|2022-06-20 13:22:00|6208.55|6088.55|6208.61|6088.61|6208.96|6088.96|6208.31|6088.31|10
1655731330000|2022-06-20 13:22:10|6208.75|6088.75|6208.65|6088.65|6208.75|6088.75|6208.11|6088.11|10
1655731340000|2022-06-20 13:22:20|6208.59|6088.59|6210.2|6090.2|6210.2|6090.2|6208.3|6088.3|10
1655731350000|2022-06-20 13:22:30|6210.34|6090.34|6210.5|6090.5|6210.65|6090.65|6209.97|6089.97|10
1655731360000|2022-06-20 13:22:40|6210.89|6090.89|6211.06|6091.06|6211.2|6091.2|6210.71|6090.71|10
1655731370000|2022-06-20 13:22:50|6211.11|6091.11|6211.03|6091.03|6211.33|6091.33|6210.99|6090.99|10
1655731380000|2022-06-20 13:23:00|6210.59|6090.59|6209.3|6089.3|6210.59|6090.59|6209.3|6089.3|10
1655731390000|2022-06-20 13:23:10|6209.27|6089.27|6207.15|6087.15|6209.27|6089.27|6207.15|6087.15|10
1655731400000|2022-06-20 13:23:20|6206.71|6086.71|6206.41|6086.41|6207|6087|6205.56|6085.56|10
1655731410000|2022-06-20 13:23:30|6206.33|6086.33|6204.99|6084.99|6206.39|6086.39|6204.86|6084.86|10
1655731420000|2022-06-20 13:23:40|6205.14|6085.14|6204.39|6084.39|6205.14|6085.14|6204.21|6084.21|9
1655731430000|2022-06-20 13:23:50|6204.36|6084.36|6202.28|6082.28|6204.38|6084.38|6202.28|6082.28|10
1655731440000|2022-06-20 13:24:00|6202.44|6082.44|6202.05|6082.05|6202.53|6082.53|6201.53|6081.53|10
1655731450000|2022-06-20 13:24:10|6201.85|6081.85|6201.32|6081.32|6201.86|6081.86|6201.23|6081.23|10
1655731460000|2022-06-20 13:24:20|6201.63|6081.63|6201.5|6081.5|6201.63|6081.63|6200.55|6080.55|10
1655731470000|2022-06-20 13:24:30|6201.61|6081.61|6201.59|6081.59|6202.25|6082.25|6200.96|6080.96|10
1655731480000|2022-06-20 13:24:40|6202.5|6082.5|6204.53|6084.53|6204.91|6084.91|6201.62|6081.62|10
1655731490000|2022-06-20 13:24:50|6204.81|6084.81|6205.15|6085.15|6205.33|6085.33|6204.67|6084.67|10
1655731500000|2022-06-20 13:25:00|6205.18|6085.18|6206.77|6086.77|6206.77|6086.77|6204.87|6084.87|10
1655731510000|2022-06-20 13:25:10|6206.53|6086.53|6213.21|6093.21|6213.21|6093.21|6206.53|6086.53|10
1655731520000|2022-06-20 13:25:20|6213.24|6093.24|6216.4|6096.4|6216.59|6096.59|6213.24|6093.24|10
1655731530000|2022-06-20 13:25:30|6216.87|6096.87|6219.92|6099.92|6219.92|6099.92|6216.87|6096.87|10
1655731540000|2022-06-20 13:25:40|6219.39|6099.39|6219.25|6099.25|6219.63|6099.63|6219.25|6099.25|10
1655731550000|2022-06-20 13:25:50|6218.57|6098.57|6218.34|6098.34|6218.57|6098.57|6217.9|6097.9|10
1655731560000|2022-06-20 13:26:00|6218.73|6098.73|6219.41|6099.41|6219.41|6099.41|6218.46|6098.46|10
1655731570000|2022-06-20 13:26:10|6219.76|6099.76|6218.51|6098.51|6219.76|6099.76|6218.51|6098.51|10
1655731580000|2022-06-20 13:26:20|6218.57|6098.57|6218.9|6098.9|6219.08|6099.08|6218.3|6098.3|10
1655731590000|2022-06-20 13:26:30|6219.15|6099.15|6218.71|6098.71|6219.32|6099.32|6218.71|6098.71|9
1655731600000|2022-06-20 13:26:40|6218.39|6098.39|6218.66|6098.66|6218.66|6098.66|6217.96|6097.96|10
1655731610000|2022-06-20 13:26:50|6218.29|6098.29|6219.29|6099.29|6219.36|6099.36|6218.07|6098.07|10
1655731620000|2022-06-20 13:27:00|6219.21|6099.21|6223|6103|6223|6103|6219.21|6099.21|10
1655731630000|2022-06-20 13:27:10|6222.56|6102.56|6224.9|6104.9|6224.9|6104.9|6222.54|6102.54|10
1655731640000|2022-06-20 13:27:20|6226.57|6106.57|6228.39|6108.39|6228.39|6108.39|6226.52|6106.52|10
1655731650000|2022-06-20 13:27:30|6228.58|6108.58|6227.67|6107.67|6228.58|6108.58|6227.67|6107.67|10
1655731660000|2022-06-20 13:27:40|6227.79|6107.79|6227.28|6107.28|6227.79|6107.79|6227.2|6107.2|10
1655731670000|2022-06-20 13:27:50|6227.59|6107.59|6236.55|6116.55|6236.55|6116.55|6227.59|6107.59|10
1655731680000|2022-06-20 13:28:00|6239.38|6119.38|6250.4|6130.4|6250.4|6130.4|6239.38|6119.38|10
1655731690000|2022-06-20 13:28:10|6250.15|6130.15|6250.36|6130.36|6251.04|6131.04|6249.82|6129.82|10
1655731700000|2022-06-20 13:28:20|6250.33|6130.33|6250.42|6130.42|6250.89|6130.89|6249.82|6129.82|10
1655731710000|2022-06-20 13:28:30|6250.17|6130.17|6249.52|6129.52|6250.23|6130.23|6248.71|6128.71|10
1655731720000|2022-06-20 13:28:40|6248.98|6128.98|6245.61|6125.61|6248.98|6128.98|6244.97|6124.97|10
1655731730000|2022-06-20 13:28:50|6245.91|6125.91|6244.78|6124.78|6246.71|6126.71|6244.78|6124.78|10
1655731740000|2022-06-20 13:29:00|6245.28|6125.28|6244.37|6124.37|6245.37|6125.37|6244.37|6124.37|10
1655731750000|2022-06-20 13:29:10|6244.73|6124.73|6243.76|6123.76|6244.73|6124.73|6243.69|6123.69|10
1655731760000|2022-06-20 13:29:20|6243.54|6123.54|6243.86|6123.86|6244.33|6124.33|6243.41|6123.41|9
1655731770000|2022-06-20 13:29:30|6243.31|6123.31|6241.52|6121.52|6243.31|6123.31|6240.94|6120.94|10
1655731780000|2022-06-20 13:29:40|6240.87|6120.87|6240.41|6120.41|6240.87|6120.87|6238.39|6118.39|10
1655731790000|2022-06-20 13:29:50|6241.29|6121.29|6241.5|6121.5|6242.51|6122.51|6241.26|6121.26|10
1655731800000|2022-06-20 13:30:00|6241.31|6121.31|6241.48|6121.48|6241.53|6121.53|6240.84|6120.84|10
1655731810000|2022-06-20 13:30:10|6241.36|6121.36|6242.6|6122.6|6242.63|6122.63|6241.01|6121.01|10
1655731820000|2022-06-20 13:30:20|6242.59|6122.59|6243.12|6123.12|6243.12|6123.12|6242.19|6122.19|9
1655731830000|2022-06-20 13:30:30|6243.51|6123.51|6244.62|6124.62|6245.19|6125.19|6243.45|6123.45|10
1655731840000|2022-06-20 13:30:40|6245.05|6125.05|6246.53|6126.53|6246.53|6126.53|6245.05|6125.05|10
1655731850000|2022-06-20 13:30:50|6246.29|6126.29|6246.64|6126.64|6246.73|6126.73|6246.19|6126.19|10
1655731860000|2022-06-20 13:31:00|6247.12|6127.12|6246.51|6126.51|6247.12|6127.12|6246.27|6126.27|10
1655731870000|2022-06-20 13:31:10|6246.31|6126.31|6247.08|6127.08|6247.08|6127.08|6246.31|6126.31|10
1655731880000|2022-06-20 13:31:20|6247.16|6127.16|6247.81|6127.81|6248.32|6128.32|6247.07|6127.07|10
1655731890000|2022-06-20 13:31:30|6247.82|6127.82|6249.2|6129.2|6249.98|6129.98|6247.18|6127.18|10
1655731900000|2022-06-20 13:31:40|6247.9|6127.9|6245.82|6125.82|6248.97|6128.97|6245.82|6125.82|10
1655731910000|2022-06-20 13:31:50|6245.39|6125.39|6245.34|6125.34|6245.57|6125.57|6244.94|6124.94|10
1655731920000|2022-06-20 13:32:00|6244.93|6124.93|6244.99|6124.99|6245.36|6125.36|6244.3|6124.3|10
1655731930000|2022-06-20 13:32:10|6245.02|6125.02|6242.98|6122.98|6245.02|6125.02|6242.98|6122.98|10
1655731940000|2022-06-20 13:32:20|6242.18|6122.18|6239.95|6119.95|6242.18|6122.18|6239.66|6119.66|10
1655731950000|2022-06-20 13:32:30|6239.33|6119.33|6238.05|6118.05|6239.66|6119.66|6238.05|6118.05|10
1655731960000|2022-06-20 13:32:40|6237.82|6117.82|6236.46|6116.46|6237.97|6117.97|6236.46|6116.46|10
1655731970000|2022-06-20 13:32:50|6236.77|6116.77|6236.13|6116.13|6236.81|6116.81|6236.13|6116.13|10
1655731980000|2022-06-20 13:33:00|6236.19|6116.19|6234.5|6114.5|6236.34|6116.34|6234.5|6114.5|9
1655731990000|2022-06-20 13:33:10|6234.43|6114.43|6234.52|6114.52|6234.75|6114.75|6234.43|6114.43|10
1655732000000|2022-06-20 13:33:20|6234.9|6114.9|6235.32|6115.32|6236.12|6116.12|6234.24|6114.24|10
1655732010000|2022-06-20 13:33:30|6235.21|6115.21|6234|6114|6235.55|6115.55|6234|6114|10
1655732020000|2022-06-20 13:33:40|6233.48|6113.48|6233|6113|6234.52|6114.52|6232.5|6112.5|10
1655732030000|2022-06-20 13:33:50|6233.26|6113.26|6231.53|6111.53|6233.26|6113.26|6231.53|6111.53|10
1655732040000|2022-06-20 13:34:00|6231.27|6111.27|6230.98|6110.98|6231.27|6111.27|6230.56|6110.56|10
1655732050000|2022-06-20 13:34:10|6231.1|6111.1|6230.73|6110.73|6231.26|6111.26|6230.4|6110.4|10
1655732060000|2022-06-20 13:34:20|6230.35|6110.35|6231.09|6111.09|6231.45|6111.45|6230.28|6110.28|9
1655732070000|2022-06-20 13:34:30|6231.17|6111.17|6231.07|6111.07|6231.47|6111.47|6230.12|6110.12|10
1655732080000|2022-06-20 13:34:40|6231.11|6111.11|6231.28|6111.28|6231.49|6111.49|6231.11|6111.11|8
1655732090000|2022-06-20 13:34:50|6231.98|6111.98|6230.75|6110.75|6231.98|6111.98|6230.75|6110.75|10
1655732100000|2022-06-20 13:35:00|6229.81|6109.81|6228.53|6108.53|6230.25|6110.25|6228.53|6108.53|10
1655732110000|2022-06-20 13:35:10|6227.91|6107.91|6225.6|6105.6|6227.91|6107.91|6225.57|6105.57|10
1655732120000|2022-06-20 13:35:20|6224.92|6104.92|6222.01|6102.01|6224.92|6104.92|6222.01|6102.01|10
1655732130000|2022-06-20 13:35:30|6222.15|6102.15|6218.1|6098.1|6222.15|6102.15|6218.1|6098.1|10
1655732140000|2022-06-20 13:35:40|6217.98|6097.98|6214.26|6094.26|6217.98|6097.98|6214.26|6094.26|10
1655732150000|2022-06-20 13:35:50|6214.29|6094.29|6211.51|6091.51|6214.29|6094.29|6211.51|6091.51|10
1655732160000|2022-06-20 13:36:00|6211.58|6091.58|6210.04|6090.04|6212.29|6092.29|6210.04|6090.04|10
1655732170000|2022-06-20 13:36:10|6209.98|6089.98|6208.32|6088.32|6209.98|6089.98|6208.13|6088.13|10
1655732180000|2022-06-20 13:36:20|6208.21|6088.21|6205.85|6085.85|6208.21|6088.21|6205.85|6085.85|10
1655732190000|2022-06-20 13:36:30|6205.81|6085.81|6204.2|6084.2|6205.81|6085.81|6204.2|6084.2|10
1655732200000|2022-06-20 13:36:40|6204.37|6084.37|6200.59|6080.59|6204.37|6084.37|6200.59|6080.59|10
1655732210000|2022-06-20 13:36:50|6200.39|6080.39|6200.03|6080.03|6200.6|6080.6|6199.8|6079.8|9
1655732220000|2022-06-20 13:37:00|6199.8|6079.8|6201.24|6081.24|6201.24|6081.24|6199.8|6079.8|10
1655732230000|2022-06-20 13:37:10|6201.52|6081.52|6200.24|6080.24|6201.52|6081.52|6200.18|6080.18|10
1655732240000|2022-06-20 13:37:20|6200.27|6080.27|6198.73|6078.73|6200.29|6080.29|6198.43|6078.43|10
1655732250000|2022-06-20 13:37:30|6198.78|6078.78|6198.91|6078.91|6199.71|6079.71|6198.78|6078.78|10
1655732260000|2022-06-20 13:37:40|6198.08|6078.08|6200.23|6080.23|6200.23|6080.23|6198.08|6078.08|10
1655732270000|2022-06-20 13:37:50|6201.13|6081.13|6202.48|6082.48|6202.48|6082.48|6201.13|6081.13|10
1655732280000|2022-06-20 13:38:00|6202.62|6082.62|6202.59|6082.59|6203.19|6083.19|6201.94|6081.94|10
1655732290000|2022-06-20 13:38:10|6202.88|6082.88|6206.75|6086.75|6206.75|6086.75|6202.61|6082.61|10
1655732300000|2022-06-20 13:38:20|6207.2|6087.2|6207.74|6087.74|6208.83|6088.83|6207.04|6087.04|10
1655732310000|2022-06-20 13:38:30|6207.9|6087.9|6207.79|6087.79|6209.26|6089.26|6207.79|6087.79|10
1655732320000|2022-06-20 13:38:40|6207.06|6087.06|6206.16|6086.16|6207.06|6087.06|6205.6|6085.6|10
1655732330000|2022-06-20 13:38:50|6206.86|6086.86|6207.1|6087.1|6207.3|6087.3|6206.39|6086.39|10
1655732340000|2022-06-20 13:39:00|6207.43|6087.43|6208.81|6088.81|6208.89|6088.89|6207.4|6087.4|10
1655732350000|2022-06-20 13:39:10|6208.56|6088.56|6210.22|6090.22|6210.68|6090.68|6208.56|6088.56|10
1655732360000|2022-06-20 13:39:20|6210.07|6090.07|6214.6|6094.6|6214.6|6094.6|6210.07|6090.07|10
1655732370000|2022-06-20 13:39:30|6214.59|6094.59|6216.06|6096.06|6216.69|6096.69|6214.59|6094.59|10
1655732380000|2022-06-20 13:39:40|6215.6|6095.6|6213.49|6093.49|6215.6|6095.6|6213.49|6093.49|10
1655732390000|2022-06-20 13:39:50|6214.21|6094.21|6217.29|6097.29|6217.29|6097.29|6214.07|6094.07|10
1655732400000|2022-06-20 13:40:00|6217.46|6097.46|6219|6099|6219.19|6099.19|6217.46|6097.46|10
1655732410000|2022-06-20 13:40:10|6219.2|6099.2|6220.58|6100.58|6220.58|6100.58|6219.2|6099.2|10
1655732420000|2022-06-20 13:40:20|6220.18|6100.18|6218.48|6098.48|6220.18|6100.18|6218.48|6098.48|10
1655732430000|2022-06-20 13:40:30|6218.26|6098.26|6216.92|6096.92|6218.36|6098.36|6216.92|6096.92|10
1655732440000|2022-06-20 13:40:40|6217.04|6097.04|6216.04|6096.04|6217.07|6097.07|6216.04|6096.04|10
1655732450000|2022-06-20 13:40:50|6215.67|6095.67|6215.41|6095.41|6215.89|6095.89|6215.41|6095.41|9
1655732460000|2022-06-20 13:41:00|6215.78|6095.78|6213.17|6093.17|6215.78|6095.78|6213.17|6093.17|10
1655732470000|2022-06-20 13:41:10|6213.06|6093.06|6211.32|6091.32|6213.06|6093.06|6211.32|6091.32|10
1655732480000|2022-06-20 13:41:20|6211.71|6091.71|6212.95|6092.95|6212.97|6092.97|6211.71|6091.71|9
1655732490000|2022-06-20 13:41:30|6213.22|6093.22|6214.06|6094.06|6214.26|6094.26|6213.15|6093.15|10
1655732500000|2022-06-20 13:41:40|6214.01|6094.01|6212.71|6092.71|6214.01|6094.01|6212.71|6092.71|10
1655732510000|2022-06-20 13:41:50|6212.66|6092.66|6209.09|6089.09|6212.66|6092.66|6209.09|6089.09|10
1655732520000|2022-06-20 13:42:00|6208.9|6088.9|6208.19|6088.19|6208.95|6088.95|6207.88|6087.88|9
1655732530000|2022-06-20 13:42:10|6208.12|6088.12|6210.03|6090.03|6210.03|6090.03|6208.12|6088.12|10
1655732540000|2022-06-20 13:42:20|6210.17|6090.17|6210.42|6090.42|6210.56|6090.56|6210.17|6090.17|10
1655732550000|2022-06-20 13:42:30|6210.39|6090.39|6209.67|6089.67|6210.4|6090.4|6209.67|6089.67|10
1655732560000|2022-06-20 13:42:40|6209.74|6089.74|6211.06|6091.06|6211.06|6091.06|6209.74|6089.74|10
1655732570000|2022-06-20 13:42:50|6211.43|6091.43|6213.21|6093.21|6213.21|6093.21|6211.34|6091.34|10
1655732580000|2022-06-20 13:43:00|6213.31|6093.31|6214.36|6094.36|6214.5|6094.5|6213.31|6093.31|10
1655732590000|2022-06-20 13:43:10|6214.35|6094.35|6215.74|6095.74|6215.74|6095.74|6214.24|6094.24|10
1655732600000|2022-06-20 13:43:20|6216.7|6096.7|6217.39|6097.39|6217.5|6097.5|6216.7|6096.7|10
1655732610000|2022-06-20 13:43:30|6217.52|6097.52|6218.8|6098.8|6218.8|6098.8|6217.52|6097.52|9
1655732620000|2022-06-20 13:43:40|6219.07|6099.07|6219.71|6099.71|6219.81|6099.81|6219.04|6099.04|10
1655732630000|2022-06-20 13:43:50|6219.65|6099.65|6218.5|6098.5|6219.65|6099.65|6218.5|6098.5|9
1655732640000|2022-06-20 13:44:00|6218.49|6098.49|6218.21|6098.21|6218.87|6098.87|6218.21|6098.21|9
1655732650000|2022-06-20 13:44:10|6218.77|6098.77|6217.73|6097.73|6220.06|6100.06|6217.73|6097.73|10
1655732660000|2022-06-20 13:44:20|6217.58|6097.58|6215.38|6095.38|6217.58|6097.58|6215.36|6095.36|9
1655732670000|2022-06-20 13:44:30|6215.36|6095.36|6215.5|6095.5|6215.82|6095.82|6215.07|6095.07|10
1655732680000|2022-06-20 13:44:40|6215.59|6095.59|6214.59|6094.59|6215.82|6095.82|6214.59|6094.59|10
1655732690000|2022-06-20 13:44:50|6214.41|6094.41|6214.5|6094.5|6214.59|6094.59|6214.12|6094.12|10
1655732700000|2022-06-20 13:45:00|6214.49|6094.49|6214.03|6094.03|6215.23|6095.23|6214.03|6094.03|10
1655732710000|2022-06-20 13:45:10|6214.13|6094.13|6214.3|6094.3|6214.72|6094.72|6214.11|6094.11|10
1655732720000|2022-06-20 13:45:20|6212.85|6092.85|6212.97|6092.97|6213.02|6093.02|6212.82|6092.82|10
1655732730000|2022-06-20 13:45:30|6212.78|6092.78|6212.09|6092.09|6212.8|6092.8|6211.62|6091.62|10
1655732740000|2022-06-20 13:45:40|6212.23|6092.23|6212.15|6092.15|6212.23|6092.23|6211.79|6091.79|10
1655732750000|2022-06-20 13:45:50|6212.06|6092.06|6209.82|6089.82|6212.06|6092.06|6209.82|6089.82|10
1655732760000|2022-06-20 13:46:00|6209.76|6089.76|6208.88|6088.88|6210.13|6090.13|6208.57|6088.57|10
1655732770000|2022-06-20 13:46:10|6207.78|6087.78|6205.03|6085.03|6207.78|6087.78|6205.03|6085.03|10
1655732780000|2022-06-20 13:46:20|6203.98|6083.98|6201.02|6081.02|6204.04|6084.04|6200.07|6080.07|10
1655732790000|2022-06-20 13:46:30|6199.73|6079.73|6181.81|6061.81|6199.73|6079.73|6181.81|6061.81|10
1655732800000|2022-06-20 13:46:40|6178.72|6058.72|6177.88|6057.88|6178.88|6058.88|6177.88|6057.88|10
1655732810000|2022-06-20 13:46:50|6177.71|6057.71|6170.44|6050.44|6177.71|6057.71|6170.44|6050.44|10
1655732820000|2022-06-20 13:47:00|6167.33|6047.33|6160.42|6040.42|6167.33|6047.33|6160.42|6040.42|10
1655732830000|2022-06-20 13:47:10|6160.69|6040.69|6162.18|6042.18|6162.18|6042.18|6160.47|6040.47|10
1655732840000|2022-06-20 13:47:20|6162.39|6042.39|6164.22|6044.22|6164.22|6044.22|6162.39|6042.39|10
1655732850000|2022-06-20 13:47:30|6164.62|6044.62|6162.4|6042.4|6164.62|6044.62|6162.09|6042.09|10
1655732860000|2022-06-20 13:47:40|6162.54|6042.54|6162.23|6042.23|6162.65|6042.65|6161.77|6041.77|10
1655732870000|2022-06-20 13:47:50|6162.22|6042.22|6163.75|6043.75|6163.89|6043.89|6162.22|6042.22|10
1655732880000|2022-06-20 13:48:00|6164.32|6044.32|6166.15|6046.15|6166.15|6046.15|6164.32|6044.32|10
1655732890000|2022-06-20 13:48:10|6166.2|6046.2|6167.47|6047.47|6167.79|6047.79|6166.2|6046.2|10
1655732900000|2022-06-20 13:48:20|6167.62|6047.62|6166.66|6046.66|6167.62|6047.62|6166.26|6046.26|9
1655732910000|2022-06-20 13:48:30|6166.3|6046.3|6164.97|6044.97|6166.3|6046.3|6164.95|6044.95|10
1655732920000|2022-06-20 13:48:40|6165.8|6045.8|6166.13|6046.13|6166.27|6046.27|6165.21|6045.21|9
1655732930000|2022-06-20 13:48:50|6165.37|6045.37|6163.76|6043.76|6165.37|6045.37|6163.76|6043.76|10
1655732940000|2022-06-20 13:49:00|6163.96|6043.96|6163.54|6043.54|6164.61|6044.61|6163.54|6043.54|10
1655732950000|2022-06-20 13:49:10|6163.51|6043.51|6161.94|6041.94|6164.1|6044.1|6161.66|6041.66|10
1655732960000|2022-06-20 13:49:20|6161.65|6041.65|6153.62|6033.62|6161.65|6041.65|6152.26|6032.26|10
1655732970000|2022-06-20 13:49:30|6153.07|6033.07|6149.28|6029.28|6153.07|6033.07|6149.28|6029.28|10
1655732980000|2022-06-20 13:49:40|6149.77|6029.77|6149.87|6029.87|6150.32|6030.32|6149.59|6029.59|10
1655732990000|2022-06-20 13:49:50|6150.02|6030.02|6143.56|6023.56|6150.02|6030.02|6143.56|6023.56|9
1655733000000|2022-06-20 13:50:00|6143.14|6023.14|6141.56|6021.56|6143.14|6023.14|6140.97|6020.97|10
1655733010000|2022-06-20 13:50:10|6141.63|6021.63|6142.72|6022.72|6142.72|6022.72|6141.63|6021.63|10
1655733020000|2022-06-20 13:50:20|6142.34|6022.34|6142.01|6022.01|6142.77|6022.77|6142.01|6022.01|10
1655733030000|2022-06-20 13:50:30|6142.61|6022.61|6143.92|6023.92|6144.05|6024.05|6142.61|6022.61|10
1655733040000|2022-06-20 13:50:40|6143.86|6023.86|6143.2|6023.2|6144.46|6024.46|6143.2|6023.2|10
1655733050000|2022-06-20 13:50:50|6143.43|6023.43|6142.69|6022.69|6143.46|6023.46|6142.29|6022.29|10
1655733060000|2022-06-20 13:51:00|6142.45|6022.45|6139.43|6019.43|6142.45|6022.45|6139.43|6019.43|9
1655733070000|2022-06-20 13:51:10|6139.61|6019.61|6142.55|6022.55|6142.55|6022.55|6139.61|6019.61|10
1655733080000|2022-06-20 13:51:20|6142.06|6022.06|6143.22|6023.22|6143.23|6023.23|6142.06|6022.06|9
1655733090000|2022-06-20 13:51:30|6143.44|6023.44|6142.92|6022.92|6143.55|6023.55|6142.3|6022.3|10
1655733100000|2022-06-20 13:51:40|6143.2|6023.2|6146.68|6026.68|6146.68|6026.68|6143.2|6023.2|10
1655733110000|2022-06-20 13:51:50|6146.78|6026.78|6145.8|6025.8|6146.78|6026.78|6145.77|6025.77|10
1655733120000|2022-06-20 13:52:00|6145.49|6025.49|6144.3|6024.3|6145.49|6025.49|6144.02|6024.02|10
1655733130000|2022-06-20 13:52:10|6144.57|6024.57|6146.22|6026.22|6146.22|6026.22|6144.57|6024.57|10
1655733140000|2022-06-20 13:52:20|6146.37|6026.37|6149.06|6029.06|6149.06|6029.06|6146.37|6026.37|10
1655733150000|2022-06-20 13:52:30|6149.7|6029.7|6151.1|6031.1|6151.1|6031.1|6149.7|6029.7|10
1655733160000|2022-06-20 13:52:40|6151.87|6031.87|6154.26|6034.26|6154.26|6034.26|6151.87|6031.87|10
1655733170000|2022-06-20 13:52:50|6155.67|6035.67|6155.55|6035.55|6156.06|6036.06|6155.51|6035.51|10
1655733180000|2022-06-20 13:53:00|6155.85|6035.85|6160.12|6040.12|6160.12|6040.12|6155.66|6035.66|10
1655733190000|2022-06-20 13:53:10|6160.31|6040.31|6162.21|6042.21|6162.21|6042.21|6160.31|6040.31|9
1655733200000|2022-06-20 13:53:20|6161.91|6041.91|6162.84|6042.84|6163.01|6043.01|6161.81|6041.81|10
1655733210000|2022-06-20 13:53:30|6163.61|6043.61|6165.85|6045.85|6165.85|6045.85|6163.61|6043.61|10
1655733220000|2022-06-20 13:53:40|6165.78|6045.78|6165.83|6045.83|6166.44|6046.44|6165.73|6045.73|10
1655733230000|2022-06-20 13:53:50|6166.39|6046.39|6166.5|6046.5|6166.56|6046.56|6165.58|6045.58|10
1655733240000|2022-06-20 13:54:00|6166.74|6046.74|6167.02|6047.02|6167.02|6047.02|6166.37|6046.37|10
1655733250000|2022-06-20 13:54:10|6166.49|6046.49|6168.59|6048.59|6168.95|6048.95|6166.31|6046.31|9
1655733260000|2022-06-20 13:54:20|6169.72|6049.72|6171.48|6051.48|6171.48|6051.48|6169.72|6049.72|9
1655733270000|2022-06-20 13:54:30|6172.09|6052.09|6173.04|6053.04|6173.22|6053.22|6171.86|6051.86|10
1655733280000|2022-06-20 13:54:40|6172.94|6052.94|6172.94|6052.94|6173.16|6053.16|6172.69|6052.69|10
1655733290000|2022-06-20 13:54:50|6172.67|6052.67|6171.05|6051.05|6172.88|6052.88|6171.05|6051.05|10
1655733300000|2022-06-20 13:55:00|6170.29|6050.29|6167.28|6047.28|6170.29|6050.29|6167.28|6047.28|9
1655733310000|2022-06-20 13:55:10|6167.04|6047.04|6166.43|6046.43|6167.38|6047.38|6166.18|6046.18|10
1655733320000|2022-06-20 13:55:20|6166.13|6046.13|6168.83|6048.83|6168.83|6048.83|6166.13|6046.13|10
1655733330000|2022-06-20 13:55:30|6168.24|6048.24|6171.72|6051.72|6171.72|6051.72|6168.24|6048.24|10
1655733340000|2022-06-20 13:55:40|6171.88|6051.88|6173.62|6053.62|6173.62|6053.62|6171.85|6051.85|10
1655733350000|2022-06-20 13:55:50|6173.93|6053.93|6174.39|6054.39|6174.39|6054.39|6173.8|6053.8|10
1655733360000|2022-06-20 13:56:00|6175.68|6055.68|6175.47|6055.47|6176.5|6056.5|6175.47|6055.47|10
1655733370000|2022-06-20 13:56:10|6176.52|6056.52|6177.85|6057.85|6177.85|6057.85|6176.52|6056.52|10
1655733380000|2022-06-20 13:56:20|6177.7|6057.7|6178.96|6058.96|6179.04|6059.04|6177.7|6057.7|10
1655733390000|2022-06-20 13:56:30|6179.12|6059.12|6178.81|6058.81|6179.12|6059.12|6178.41|6058.41|10
1655733400000|2022-06-20 13:56:40|6178.85|6058.85|6178.82|6058.82|6179.23|6059.23|6178.64|6058.64|8
1655733410000|2022-06-20 13:56:50|6178.47|6058.47|6178.97|6058.97|6178.97|6058.97|6178.4|6058.4|10
1655733420000|2022-06-20 13:57:00|6178.72|6058.72|6178.85|6058.85|6179.08|6059.08|6178.15|6058.15|10
1655733430000|2022-06-20 13:57:10|6179.07|6059.07|6180.09|6060.09|6180.09|6060.09|6179.07|6059.07|10
1655733440000|2022-06-20 13:57:20|6180.25|6060.25|6180.8|6060.8|6181|6061|6180.25|6060.25|10
1655733450000|2022-06-20 13:57:30|6180.69|6060.69|6182.93|6062.93|6182.93|6062.93|6180.69|6060.69|10
1655733460000|2022-06-20 13:57:40|6183.24|6063.24|6182.99|6062.99|6183.59|6063.59|6182.95|6062.95|10
1655733470000|2022-06-20 13:57:50|6183.39|6063.39|6179.51|6059.51|6183.39|6063.39|6179.51|6059.51|10
1655733480000|2022-06-20 13:58:00|6179.69|6059.69|6175.82|6055.82|6179.69|6059.69|6175.82|6055.82|10
1655733490000|2022-06-20 13:58:10|6175.62|6055.62|6176.91|6056.91|6176.91|6056.91|6175.42|6055.42|10
1655733500000|2022-06-20 13:58:20|6176.89|6056.89|6177.33|6057.33|6177.77|6057.77|6176.66|6056.66|8
1655733510000|2022-06-20 13:58:30|6177.16|6057.16|6174.9|6054.9|6177.16|6057.16|6174.06|6054.06|10
1655733520000|2022-06-20 13:58:40|6174.45|6054.45|6174.66|6054.66|6174.66|6054.66|6174.19|6054.19|9
1655733530000|2022-06-20 13:58:50|6174.92|6054.92|6175.09|6055.09|6175.09|6055.09|6174.25|6054.25|10
1655733540000|2022-06-20 13:59:00|6175.03|6055.03|6175.15|6055.15|6175.3|6055.3|6175|6055|10
1655733550000|2022-06-20 13:59:10|6175.4|6055.4|6176.62|6056.62|6176.79|6056.79|6175.3|6055.3|10
1655733560000|2022-06-20 13:59:20|6176.77|6056.77|6178.33|6058.33|6178.33|6058.33|6176.77|6056.77|9
1655733570000|2022-06-20 13:59:30|6178.52|6058.52|6179.63|6059.63|6179.63|6059.63|6178.13|6058.13|10
1655733580000|2022-06-20 13:59:40|6179.66|6059.66|6180.31|6060.31|6180.39|6060.39|6179.66|6059.66|10
1655733590000|2022-06-20 13:59:50|6180.15|6060.15|6179.22|6059.22|6180.28|6060.28|6179.22|6059.22|10
1655733600000|2022-06-20 14:00:00|6179.17|6059.17|6180.51|6060.51|6180.51|6060.51|6179.05|6059.05|10
1655733610000|2022-06-20 14:00:10|6180.73|6060.73|6180.12|6060.12|6180.93|6060.93|6179.72|6059.72|10
1655733620000|2022-06-20 14:00:20|6179.81|6059.81|6179.53|6059.53|6180.06|6060.06|6179.48|6059.48|10
1655733630000|2022-06-20 14:00:30|6179.21|6059.21|6178.58|6058.58|6179.21|6059.21|6178.23|6058.23|10
1655733640000|2022-06-20 14:00:40|6178.67|6058.67|6179.25|6059.25|6179.68|6059.68|6178.67|6058.67|10
1655733650000|2022-06-20 14:00:50|6179.23|6059.23|6181.65|6061.65|6181.65|6061.65|6179.23|6059.23|9
1655733660000|2022-06-20 14:01:00|6180.92|6060.92|6181.7|6061.7|6182.39|6062.39|6180.92|6060.92|10
1655733670000|2022-06-20 14:01:10|6184.15|6064.15|6185.85|6065.85|6186.44|6066.44|6184.15|6064.15|9
1655733680000|2022-06-20 14:01:20|6186.31|6066.31|6187.91|6067.91|6187.91|6067.91|6186.03|6066.03|10
1655733690000|2022-06-20 14:01:30|6188.18|6068.18|6192.97|6072.97|6192.97|6072.97|6188.1|6068.1|10
1655733700000|2022-06-20 14:01:40|6193.41|6073.41|6196.84|6076.84|6196.84|6076.84|6193.41|6073.41|10
1655733710000|2022-06-20 14:01:50|6197.01|6077.01|6198.11|6078.11|6198.13|6078.13|6197.01|6077.01|10
1655733720000|2022-06-20 14:02:00|6198.04|6078.04|6197.99|6077.99|6198.79|6078.79|6197.29|6077.29|10
1655733730000|2022-06-20 14:02:10|6197.72|6077.72|6198.81|6078.81|6198.81|6078.81|6197.58|6077.58|10
1655733740000|2022-06-20 14:02:20|6198.91|6078.91|6201.87|6081.87|6202.66|6082.66|6198.91|6078.91|10
1655733750000|2022-06-20 14:02:30|6201.79|6081.79|6202.37|6082.37|6202.73|6082.73|6201.65|6081.65|10
1655733760000|2022-06-20 14:02:40|6202.57|6082.57|6206.02|6086.02|6206.02|6086.02|6202.57|6082.57|10
1655733770000|2022-06-20 14:02:50|6206.37|6086.37|6206.39|6086.39|6206.8|6086.8|6206.16|6086.16|10
1655733780000|2022-06-20 14:03:00|6206.25|6086.25|6208.04|6088.04|6209.39|6089.39|6206.25|6086.25|9
1655733790000|2022-06-20 14:03:10|6208.17|6088.17|6208.2|6088.2|6208.3|6088.3|6207.08|6087.08|10
1655733800000|2022-06-20 14:03:20|6207.05|6087.05|6204.33|6084.33|6207.5|6087.5|6203.91|6083.91|9
1655733810000|2022-06-20 14:03:30|6204.18|6084.18|6204.45|6084.45|6204.69|6084.69|6204.18|6084.18|10
1655733820000|2022-06-20 14:03:40|6204.73|6084.73|6204.49|6084.49|6204.73|6084.73|6204.12|6084.12|10
1655733830000|2022-06-20 14:03:50|6204.58|6084.58|6205.53|6085.53|6205.53|6085.53|6204.57|6084.57|9
1655733840000|2022-06-20 14:04:00|6205.73|6085.73|6205.86|6085.86|6205.93|6085.93|6205.73|6085.73|10
1655733850000|2022-06-20 14:04:10|6206.04|6086.04|6206.34|6086.34|6206.34|6086.34|6205.77|6085.77|9
1655733860000|2022-06-20 14:04:20|6206.32|6086.32|6206.08|6086.08|6206.75|6086.75|6205.84|6085.84|10
1655733870000|2022-06-20 14:04:30|6206.21|6086.21|6205.79|6085.79|6206.31|6086.31|6205.55|6085.55|10
1655733880000|2022-06-20 14:04:40|6205.87|6085.87|6205.01|6085.01|6205.87|6085.87|6205|6085|10
1655733890000|2022-06-20 14:04:50|6204.92|6084.92|6204.34|6084.34|6204.92|6084.92|6204.29|6084.29|10
1655733900000|2022-06-20 14:05:00|6204.35|6084.35|6203.17|6083.17|6204.35|6084.35|6203.17|6083.17|10
1655733910000|2022-06-20 14:05:10|6203.18|6083.18|6201.58|6081.58|6203.18|6083.18|6201.58|6081.58|10
1655733920000|2022-06-20 14:05:20|6201.27|6081.27|6200.1|6080.1|6201.27|6081.27|6200.03|6080.03|9
1655733930000|2022-06-20 14:05:30|6200.14|6080.14|6200.89|6080.89|6201.1|6081.1|6200.14|6080.14|9
1655733940000|2022-06-20 14:05:40|6201.08|6081.08|6202.23|6082.23|6202.32|6082.32|6201.08|6081.08|10
1655733950000|2022-06-20 14:05:50|6201.49|6081.49|6204.32|6084.32|6204.32|6084.32|6201.49|6081.49|10
1655733960000|2022-06-20 14:06:00|6204.12|6084.12|6204.02|6084.02|6204.17|6084.17|6203.91|6083.91|10
1655733970000|2022-06-20 14:06:10|6203.7|6083.7|6205.65|6085.65|6205.65|6085.65|6203.7|6083.7|10
1655733980000|2022-06-20 14:06:20|6206.45|6086.45|6208.68|6088.68|6208.76|6088.76|6206.45|6086.45|10
1655733990000|2022-06-20 14:06:30|6208.75|6088.75|6209.51|6089.51|6209.51|6089.51|6208.55|6088.55|10
1655734000000|2022-06-20 14:06:40|6209.68|6089.68|6210.03|6090.03|6210.27|6090.27|6209.68|6089.68|7
1655734010000|2022-06-20 14:06:50|6210.26|6090.26|6210.13|6090.13|6210.26|6090.26|6209.95|6089.95|10
1655734020000|2022-06-20 14:07:00|6210.24|6090.24|6210.14|6090.14|6210.37|6090.37|6210.04|6090.04|10
1655734030000|2022-06-20 14:07:10|6210.07|6090.07|6210.34|6090.34|6210.45|6090.45|6210.05|6090.05|10
1655734040000|2022-06-20 14:07:20|6210.22|6090.22|6211.48|6091.48|6211.48|6091.48|6210.16|6090.16|10
1655734050000|2022-06-20 14:07:30|6211.49|6091.49|6212.35|6092.35|6212.4|6092.4|6211.46|6091.46|10
1655734060000|2022-06-20 14:07:40|6212.17|6092.17|6210.99|6090.99|6212.51|6092.51|6210.99|6090.99|10
1655734070000|2022-06-20 14:07:50|6211.56|6091.56|6211.54|6091.54|6211.56|6091.56|6211.23|6091.23|8
1655734080000|2022-06-20 14:08:00|6211.38|6091.38|6211.23|6091.23|6211.86|6091.86|6211.23|6091.23|9
1655734090000|2022-06-20 14:08:10|6211.19|6091.19|6211.6|6091.6|6211.6|6091.6|6211.18|6091.18|10
1655734100000|2022-06-20 14:08:20|6211.55|6091.55|6212.04|6092.04|6212.25|6092.25|6211.42|6091.42|10
1655734110000|2022-06-20 14:08:30|6211.97|6091.97|6212.43|6092.43|6212.47|6092.47|6211.97|6091.97|10
1655734120000|2022-06-20 14:08:40|6212.52|6092.52|6211.79|6091.79|6212.61|6092.61|6211.78|6091.78|10
1655734130000|2022-06-20 14:08:50|6211.85|6091.85|6210.45|6090.45|6212.19|6092.19|6210.45|6090.45|10
1655734140000|2022-06-20 14:09:00|6210.65|6090.65|6210.51|6090.51|6211.12|6091.12|6210.44|6090.44|10
1655734150000|2022-06-20 14:09:10|6211.13|6091.13|6211.01|6091.01|6211.48|6091.48|6210.97|6090.97|10
1655734160000|2022-06-20 14:09:20|6211.47|6091.47|6211.46|6091.46|6211.51|6091.51|6211.13|6091.13|10
1655734170000|2022-06-20 14:09:30|6211.58|6091.58|6210.11|6090.11|6211.58|6091.58|6209.57|6089.57|10
1655734180000|2022-06-20 14:09:40|6210.21|6090.21|6210.08|6090.08|6210.48|6090.48|6209.83|6089.83|10
1655734190000|2022-06-20 14:09:50|6209.99|6089.99|6210.99|6090.99|6210.99|6090.99|6209.88|6089.88|9
1655734200000|2022-06-20 14:10:00|6210.98|6090.98|6210.93|6090.93|6211.33|6091.33|6210.45|6090.45|9
1655734210000|2022-06-20 14:10:10|6211.05|6091.05|6211|6091|6211.34|6091.34|6210.87|6090.87|10
1655734220000|2022-06-20 14:10:20|6211.09|6091.09|6210.65|6090.65|6211.43|6091.43|6210.65|6090.65|10
1655734230000|2022-06-20 14:10:30|6210.44|6090.44|6209.58|6089.58|6210.55|6090.55|6209.58|6089.58|10
1655734240000|2022-06-20 14:10:40|6209.45|6089.45|6209.8|6089.8|6209.99|6089.99|6209.45|6089.45|10
1655734250000|2022-06-20 14:10:50|6209.73|6089.73|6210.34|6090.34|6210.66|6090.66|6209.73|6089.73|10
1655734260000|2022-06-20 14:11:00|6210.39|6090.39|6211.9|6091.9|6211.94|6091.94|6210.39|6090.39|10
1655734270000|2022-06-20 14:11:10|6212.09|6092.09|6215.26|6095.26|6215.26|6095.26|6212.09|6092.09|10
1655734280000|2022-06-20 14:11:20|6215.44|6095.44|6217.2|6097.2|6217.2|6097.2|6215.44|6095.44|10
1655734290000|2022-06-20 14:11:30|6217.07|6097.07|6217.71|6097.71|6217.71|6097.71|6216.93|6096.93|9
1655734300000|2022-06-20 14:11:40|6217.38|6097.38|6216.73|6096.73|6217.72|6097.72|6216.73|6096.73|10
1655734310000|2022-06-20 14:11:50|6217.01|6097.01|6218.92|6098.92|6220.23|6100.23|6217.01|6097.01|10
1655734320000|2022-06-20 14:12:00|6219.15|6099.15|6220.37|6100.37|6220.53|6100.53|6219.15|6099.15|10
1655734330000|2022-06-20 14:12:10|6220.35|6100.35|6221.44|6101.44|6221.44|6101.44|6220.35|6100.35|9
1655734340000|2022-06-20 14:12:20|6221.58|6101.58|6221.47|6101.47|6221.58|6101.58|6221.02|6101.02|10
1655734350000|2022-06-20 14:12:30|6221.46|6101.46|6221.33|6101.33|6222.02|6102.02|6221.33|6101.33|10
1655734360000|2022-06-20 14:12:40|6221.31|6101.31|6221.09|6101.09|6221.6|6101.6|6220.94|6100.94|10
1655734370000|2022-06-20 14:12:50|6220.89|6100.89|6219.84|6099.84|6220.94|6100.94|6219.84|6099.84|10
1655734380000|2022-06-20 14:13:00|6219.67|6099.67|6218.42|6098.42|6219.74|6099.74|6218.42|6098.42|10
1655734390000|2022-06-20 14:13:10|6218.74|6098.74|6218.62|6098.62|6219.22|6099.22|6218.62|6098.62|10
1655734400000|2022-06-20 14:13:20|6218.46|6098.46|6217.37|6097.37|6218.46|6098.46|6217.37|6097.37|9
1655734410000|2022-06-20 14:13:30|6217.12|6097.12|6216.56|6096.56|6217.12|6097.12|6216.56|6096.56|9
1655734420000|2022-06-20 14:13:40|6216.34|6096.34|6215.26|6095.26|6216.51|6096.51|6215.25|6095.25|10
1655734430000|2022-06-20 14:13:50|6214.56|6094.56|6212.9|6092.9|6214.56|6094.56|6212.87|6092.87|9
1655734440000|2022-06-20 14:14:00|6212.95|6092.95|6212.07|6092.07|6212.95|6092.95|6212|6092|10
1655734450000|2022-06-20 14:14:10|6212.26|6092.26|6213.74|6093.74|6213.91|6093.91|6212.26|6092.26|10
1655734460000|2022-06-20 14:14:20|6214.02|6094.02|6214.78|6094.78|6214.78|6094.78|6213.9|6093.9|10
1655734470000|2022-06-20 14:14:30|6214.87|6094.87|6215.41|6095.41|6215.52|6095.52|6214.04|6094.04|8
1655734480000|2022-06-20 14:14:40|6215.01|6095.01|6210.44|6090.44|6215.01|6095.01|6210.44|6090.44|10
1655734490000|2022-06-20 14:14:50|6210.32|6090.32|6207.77|6087.77|6210.37|6090.37|6207.77|6087.77|10
1655734500000|2022-06-20 14:15:00|6207.7|6087.7|6206.02|6086.02|6207.7|6087.7|6206.02|6086.02|10
1655734510000|2022-06-20 14:15:10|6206.17|6086.17|6204.2|6084.2|6206.26|6086.26|6204.2|6084.2|10
1655734520000|2022-06-20 14:15:20|6204.16|6084.16|6202.84|6082.84|6204.16|6084.16|6202.71|6082.71|10
1655734530000|2022-06-20 14:15:30|6202.76|6082.76|6200.83|6080.83|6202.76|6082.76|6200.8|6080.8|9
1655734540000|2022-06-20 14:15:40|6200.32|6080.32|6200.33|6080.33|6200.33|6080.33|6199.9|6079.9|10
1655734550000|2022-06-20 14:15:50|6200.51|6080.51|6199.45|6079.45|6200.65|6080.65|6199.45|6079.45|10
1655734560000|2022-06-20 14:16:00|6200.1|6080.1|6201.92|6081.92|6203.63|6083.63|6199.43|6079.43|10
1655734570000|2022-06-20 14:16:10|6202.4|6082.4|6209.1|6089.1|6209.1|6089.1|6202.4|6082.4|10
1655734580000|2022-06-20 14:16:20|6209.56|6089.56|6212.22|6092.22|6212.22|6092.22|6209.56|6089.56|10
1655734590000|2022-06-20 14:16:30|6214.16|6094.16|6215.54|6095.54|6215.61|6095.61|6214.15|6094.15|10
1655734600000|2022-06-20 14:16:40|6215.71|6095.71|6216.94|6096.94|6216.94|6096.94|6215.71|6095.71|10
1655734610000|2022-06-20 14:16:50|6216.9|6096.9|6219.01|6099.01|6219.01|6099.01|6216.89|6096.89|10
1655734620000|2022-06-20 14:17:00|6219.94|6099.94|6222.76|6102.76|6222.76|6102.76|6219.94|6099.94|10
1655734630000|2022-06-20 14:17:10|6222.61|6102.61|6224.1|6104.1|6224.33|6104.33|6222.61|6102.61|10
1655734640000|2022-06-20 14:17:20|6224.46|6104.46|6223.85|6103.85|6225.11|6105.11|6223.74|6103.74|10
1655734650000|2022-06-20 14:17:30|6224.17|6104.17|6224.99|6104.99|6225.25|6105.25|6224.13|6104.13|10
1655734660000|2022-06-20 14:17:40|6225.21|6105.21|6225.03|6105.03|6225.21|6105.21|6224.58|6104.58|10
1655734670000|2022-06-20 14:17:50|6224.72|6104.72|6224.98|6104.98|6224.98|6104.98|6224.72|6104.72|10
1655734680000|2022-06-20 14:18:00|6225.07|6105.07|6227.6|6107.6|6227.6|6107.6|6224.91|6104.91|10
1655734690000|2022-06-20 14:18:10|6227.53|6107.53|6227.01|6107.01|6227.78|6107.78|6226.9|6106.9|10
1655734700000|2022-06-20 14:18:20|6226.32|6106.32|6225.52|6105.52|6226.42|6106.42|6224.84|6104.84|10
1655734710000|2022-06-20 14:18:30|6224.96|6104.96|6224.37|6104.37|6225.44|6105.44|6224.27|6104.27|10
1655734720000|2022-06-20 14:18:40|6224.56|6104.56|6223.18|6103.18|6224.56|6104.56|6223.18|6103.18|9
1655734730000|2022-06-20 14:18:50|6223.36|6103.36|6223.06|6103.06|6223.36|6103.36|6223|6103|9
1655734740000|2022-06-20 14:19:00|6223.02|6103.02|6222.1|6102.1|6223.22|6103.22|6222.1|6102.1|9
1655734750000|2022-06-20 14:19:10|6221.88|6101.88|6222.16|6102.16|6222.17|6102.17|6221.68|6101.68|10
1655734760000|2022-06-20 14:19:20|6221.89|6101.89|6222.54|6102.54|6222.61|6102.61|6221.89|6101.89|8
1655734770000|2022-06-20 14:19:30|6222.23|6102.23|6222.68|6102.68|6222.79|6102.79|6222.23|6102.23|10
1655734780000|2022-06-20 14:19:40|6222.51|6102.51|6221.94|6101.94|6222.75|6102.75|6221.94|6101.94|9
1655734790000|2022-06-20 14:19:50|6222.01|6102.01|6222.36|6102.36|6222.36|6102.36|6220.18|6100.18|10
1655734800000|2022-06-20 14:20:00|6221.97|6101.97|6221.59|6101.59|6223.19|6103.19|6221.59|6101.59|10
1655734810000|2022-06-20 14:20:10|6221.08|6101.08|6225.61|6105.61|6225.71|6105.71|6221.08|6101.08|10
1655734820000|2022-06-20 14:20:20|6226.15|6106.15|6226.33|6106.33|6226.44|6106.44|6225.99|6105.99|9
1655734830000|2022-06-20 14:20:30|6226.07|6106.07|6225.67|6105.67|6226.28|6106.28|6225.67|6105.67|10
1655734840000|2022-06-20 14:20:40|6225.46|6105.46|6225.54|6105.54|6225.54|6105.54|6224.95|6104.95|10
1655734850000|2022-06-20 14:20:50|6225.55|6105.55|6226.27|6106.27|6226.41|6106.41|6225.35|6105.35|10
1655734860000|2022-06-20 14:21:00|6226.42|6106.42|6227.58|6107.58|6228.24|6108.24|6226.42|6106.42|10
1655734870000|2022-06-20 14:21:10|6227.55|6107.55|6226.83|6106.83|6227.67|6107.67|6226.46|6106.46|10
1655734880000|2022-06-20 14:21:20|6226.47|6106.47|6226.99|6106.99|6227.08|6107.08|6226.37|6106.37|10
1655734890000|2022-06-20 14:21:30|6226.91|6106.91|6227.43|6107.43|6227.69|6107.69|6226.8|6106.8|10
1655734900000|2022-06-20 14:21:40|6227.72|6107.72|6227.73|6107.73|6227.73|6107.73|6227.48|6107.48|9
1655734910000|2022-06-20 14:21:50|6228.12|6108.12|6228.47|6108.47|6228.77|6108.77|6227.85|6107.85|10
1655734920000|2022-06-20 14:22:00|6228.05|6108.05|6227.17|6107.17|6228.34|6108.34|6227.17|6107.17|9
1655734930000|2022-06-20 14:22:10|6226.96|6106.96|6227.05|6107.05|6227.05|6107.05|6226.6|6106.6|10
1655734940000|2022-06-20 14:22:20|6227.19|6107.19|6227.04|6107.04|6227.45|6107.45|6227.04|6107.04|10
1655734950000|2022-06-20 14:22:30|6227.01|6107.01|6227.22|6107.22|6227.47|6107.47|6226.96|6106.96|10
1655734960000|2022-06-20 14:22:40|6227.18|6107.18|6228.62|6108.62|6228.62|6108.62|6227.18|6107.18|10
1655734970000|2022-06-20 14:22:50|6228.42|6108.42|6228.86|6108.86|6228.94|6108.94|6228.42|6108.42|10
1655734980000|2022-06-20 14:23:00|6229.01|6109.01|6229.38|6109.38|6229.83|6109.83|6229.01|6109.01|10
1655734990000|2022-06-20 14:23:10|6229.34|6109.34|6228.91|6108.91|6230.04|6110.04|6228.91|6108.91|9
1655735000000|2022-06-20 14:23:20|6229.43|6109.43|6229.43|6109.43|6229.92|6109.92|6229.01|6109.01|10
1655735010000|2022-06-20 14:23:30|6229.52|6109.52|6230.62|6110.62|6230.65|6110.65|6229.27|6109.27|10
1655735020000|2022-06-20 14:23:40|6230.61|6110.61|6232.12|6112.12|6232.56|6112.56|6230.29|6110.29|10
1655735030000|2022-06-20 14:23:50|6232.37|6112.37|6233.83|6113.83|6233.83|6113.83|6232.3|6112.3|9
1655735040000|2022-06-20 14:24:00|6233.82|6113.82|6234.26|6114.26|6234.26|6114.26|6233.14|6113.14|10
1655735050000|2022-06-20 14:24:10|6234.43|6114.43|6234.44|6114.44|6234.51|6114.51|6234.01|6114.01|10
1655735060000|2022-06-20 14:24:20|6234.45|6114.45|6234.66|6114.66|6234.83|6114.83|6234.19|6114.19|10
1655735070000|2022-06-20 14:24:30|6235.14|6115.14|6234.61|6114.61|6235.14|6115.14|6234.59|6114.59|10
1655735080000|2022-06-20 14:24:40|6234.8|6114.8|6234.64|6114.64|6235.12|6115.12|6234.64|6114.64|10
1655735090000|2022-06-20 14:24:50|6234.73|6114.73|6234.83|6114.83|6234.98|6114.98|6234.71|6114.71|8
1655735100000|2022-06-20 14:25:00|6235.01|6115.01|6235.82|6115.82|6235.93|6115.93|6235.01|6115.01|10
1655735110000|2022-06-20 14:25:10|6235.56|6115.56|6236.85|6116.85|6236.91|6116.91|6235.56|6115.56|9
1655735120000|2022-06-20 14:25:20|6236.8|6116.8|6235.5|6115.5|6237.22|6117.22|6235.5|6115.5|9
1655735130000|2022-06-20 14:25:30|6236.44|6116.44|6236.53|6116.53|6236.81|6116.81|6236.08|6116.08|10
1655735140000|2022-06-20 14:25:40|6236.44|6116.44|6235.21|6115.21|6236.44|6116.44|6235.21|6115.21|10
1655735150000|2022-06-20 14:25:50|6235.03|6115.03|6234.51|6114.51|6235.05|6115.05|6234.47|6114.47|10
1655735160000|2022-06-20 14:26:00|6234.37|6114.37|6233|6113|6234.53|6114.53|6232.45|6112.45|9
1655735170000|2022-06-20 14:26:10|6232.68|6112.68|6231.92|6111.92|6232.89|6112.89|6231.71|6111.71|10
1655735180000|2022-06-20 14:26:20|6231.91|6111.91|6231.17|6111.17|6232.18|6112.18|6231.17|6111.17|9
1655735190000|2022-06-20 14:26:30|6231.12|6111.12|6231.84|6111.84|6231.84|6111.84|6231.12|6111.12|10
1655735200000|2022-06-20 14:26:40|6231.81|6111.81|6232.58|6112.58|6232.58|6112.58|6231.81|6111.81|10
1655735210000|2022-06-20 14:26:50|6232.57|6112.57|6232.64|6112.64|6232.64|6112.64|6232.22|6112.22|10
1655735220000|2022-06-20 14:27:00|6232.78|6112.78|6233.45|6113.45|6233.48|6113.48|6232.71|6112.71|10
1655735230000|2022-06-20 14:27:10|6233.5|6113.5|6233.63|6113.63|6233.84|6113.84|6233.31|6113.31|10
1655735240000|2022-06-20 14:27:20|6233.67|6113.67|6232.65|6112.65|6233.9|6113.9|6232.65|6112.65|10
1655735250000|2022-06-20 14:27:30|6232.96|6112.96|6232.55|6112.55|6233.44|6113.44|6232.45|6112.45|10
1655735260000|2022-06-20 14:27:40|6232.43|6112.43|6232.44|6112.44|6233|6113|6232.05|6112.05|9
1655735270000|2022-06-20 14:27:50|6232.66|6112.66|6234.9|6114.9|6234.97|6114.97|6232.66|6112.66|9
1655735280000|2022-06-20 14:28:00|6234.77|6114.77|6234.74|6114.74|6235.07|6115.07|6234.58|6114.58|10
1655735290000|2022-06-20 14:28:10|6235.1|6115.1|6233.96|6113.96|6235.1|6115.1|6233.94|6113.94|10
1655735300000|2022-06-20 14:28:20|6234.06|6114.06|6234.49|6114.49|6234.49|6114.49|6233.85|6113.85|10
1655735310000|2022-06-20 14:28:30|6234.45|6114.45|6234.29|6114.29|6234.72|6114.72|6234.25|6114.25|10
1655735320000|2022-06-20 14:28:40|6234.3|6114.3|6234.76|6114.76|6234.76|6114.76|6234.19|6114.19|10
1655735330000|2022-06-20 14:28:50|6234.6|6114.6|6234.83|6114.83|6235.06|6115.06|6234.53|6114.53|10
1655735340000|2022-06-20 14:29:00|6234.76|6114.76|6234.43|6114.43|6234.76|6114.76|6234.16|6114.16|10
1655735350000|2022-06-20 14:29:10|6234.69|6114.69|6235.3|6115.3|6235.3|6115.3|6234.46|6114.46|8
1655735360000|2022-06-20 14:29:20|6235.54|6115.54|6235.03|6115.03|6235.7|6115.7|6235.03|6115.03|10
1655735370000|2022-06-20 14:29:30|6234.9|6114.9|6234.42|6114.42|6234.9|6114.9|6233.76|6113.76|9
1655735380000|2022-06-20 14:29:40|6234.43|6114.43|6234.53|6114.53|6234.53|6114.53|6234.02|6114.02|9
1655735390000|2022-06-20 14:29:50|6234.66|6114.66|6234.92|6114.92|6234.92|6114.92|6234.49|6114.49|9
1655735400000|2022-06-20 14:30:00|6234.88|6114.88|6234.41|6114.41|6235.02|6115.02|6234.41|6114.41|10
1655735410000|2022-06-20 14:30:10|6234.78|6114.78|6235.38|6115.38|6235.38|6115.38|6234.51|6114.51|10
1655735420000|2022-06-20 14:30:20|6235.37|6115.37|6233.79|6113.79|6235.37|6115.37|6233.78|6113.78|10
1655735430000|2022-06-20 14:30:30|6234.01|6114.01|6234.49|6114.49|6234.49|6114.49|6233.72|6113.72|10
1655735440000|2022-06-20 14:30:40|6234.41|6114.41|6234.71|6114.71|6234.71|6114.71|6234.13|6114.13|10
1655735450000|2022-06-20 14:30:50|6234.51|6114.51|6233.05|6113.05|6234.51|6114.51|6233.05|6113.05|9
1655735460000|2022-06-20 14:31:00|6232.75|6112.75|6230.41|6110.41|6232.88|6112.88|6230.41|6110.41|10
1655735470000|2022-06-20 14:31:10|6230.01|6110.01|6230.45|6110.45|6230.52|6110.52|6229.64|6109.64|10
1655735480000|2022-06-20 14:31:20|6230.37|6110.37|6229.75|6109.75|6230.37|6110.37|6229.71|6109.71|10
1655735490000|2022-06-20 14:31:30|6229.96|6109.96|6230.79|6110.79|6230.79|6110.79|6229.96|6109.96|10
1655735500000|2022-06-20 14:31:40|6230.8|6110.8|6233.75|6113.75|6233.75|6113.75|6230.73|6110.73|10
1655735510000|2022-06-20 14:31:50|6233.35|6113.35|6239.54|6119.54|6239.54|6119.54|6233.35|6113.35|10
1655735520000|2022-06-20 14:32:00|6242.5|6122.5|6249.43|6129.43|6249.43|6129.43|6242.5|6122.5|10
1655735530000|2022-06-20 14:32:10|6249.87|6129.87|6249.7|6129.7|6250.58|6130.58|6249.7|6129.7|10
1655735540000|2022-06-20 14:32:20|6249.76|6129.76|6251.27|6131.27|6251.27|6131.27|6249.76|6129.76|10
1655735550000|2022-06-20 14:32:30|6251.38|6131.38|6258.77|6138.77|6258.77|6138.77|6251.38|6131.38|10
1655735560000|2022-06-20 14:32:40|6258.97|6138.97|6263.19|6143.19|6263.19|6143.19|6258.9|6138.9|10
1655735570000|2022-06-20 14:32:50|6263.18|6143.18|6265.85|6145.85|6265.85|6145.85|6262.67|6142.67|10
1655735580000|2022-06-20 14:33:00|6265.93|6145.93|6265.18|6145.18|6266.28|6146.28|6265.18|6145.18|10
1655735590000|2022-06-20 14:33:10|6265.29|6145.29|6265.19|6145.19|6265.56|6145.56|6264.7|6144.7|9
1655735600000|2022-06-20 14:33:20|6265.27|6145.27|6266.74|6146.74|6266.74|6146.74|6265.27|6145.27|10
1655735610000|2022-06-20 14:33:30|6266.68|6146.68|6266.85|6146.85|6267.38|6147.38|6266.68|6146.68|10
1655735620000|2022-06-20 14:33:40|6266.89|6146.89|6267|6147|6267.21|6147.21|6266.84|6146.84|9
1655735630000|2022-06-20 14:33:50|6267.55|6147.55|6267.88|6147.88|6267.93|6147.93|6267.47|6147.47|10
1655735640000|2022-06-20 14:34:00|6267.78|6147.78|6265.19|6145.19|6267.92|6147.92|6265.19|6145.19|10
1655735650000|2022-06-20 14:34:10|6265.12|6145.12|6262.86|6142.86|6265.12|6145.12|6262.8|6142.8|10
1655735660000|2022-06-20 14:34:20|6262.84|6142.84|6260.09|6140.09|6262.85|6142.85|6260.08|6140.08|10
1655735670000|2022-06-20 14:34:30|6260.13|6140.13|6264.42|6144.42|6264.42|6144.42|6260.13|6140.13|10
1655735680000|2022-06-20 14:34:40|6264.33|6144.33|6265.07|6145.07|6265.25|6145.25|6264.33|6144.33|10
1655735690000|2022-06-20 14:34:50|6265.26|6145.26|6265.07|6145.07|6265.26|6145.26|6264.4|6144.4|10
1655735700000|2022-06-20 14:35:00|6265.14|6145.14|6264.26|6144.26|6265.14|6145.14|6263.95|6143.95|10
1655735710000|2022-06-20 14:35:10|6264.38|6144.38|6264.77|6144.77|6264.77|6144.77|6264.13|6144.13|10
1655735720000|2022-06-20 14:35:20|6265.46|6145.46|6266.13|6146.13|6267.12|6147.12|6265.13|6145.13|10
1655735730000|2022-06-20 14:35:30|6266.32|6146.32|6270|6150|6270|6150|6265.97|6145.97|10
1655735740000|2022-06-20 14:35:40|6270.49|6150.49|6275.28|6155.28|6276.31|6156.31|6270.49|6150.49|10
1655735750000|2022-06-20 14:35:50|6274.65|6154.65|6276.11|6156.11|6276.11|6156.11|6274.65|6154.65|10
1655735760000|2022-06-20 14:36:00|6276.05|6156.05|6272.91|6152.91|6276.05|6156.05|6272.91|6152.91|10
1655735770000|2022-06-20 14:36:10|6272.63|6152.63|6271.7|6151.7|6273.14|6153.14|6271.52|6151.52|10
1655735780000|2022-06-20 14:36:20|6271.44|6151.44|6269.8|6149.8|6271.44|6151.44|6269.72|6149.72|10
1655735790000|2022-06-20 14:36:30|6269.59|6149.59|6265.11|6145.11|6269.59|6149.59|6265.11|6145.11|10
1655735800000|2022-06-20 14:36:40|6264.55|6144.55|6261.32|6141.32|6264.55|6144.55|6261.32|6141.32|9
1655735810000|2022-06-20 14:36:50|6261.95|6141.95|6257.76|6137.76|6261.95|6141.95|6257.76|6137.76|10
1655735820000|2022-06-20 14:37:00|6257.38|6137.38|6255.14|6135.14|6257.48|6137.48|6255.14|6135.14|10
1655735830000|2022-06-20 14:37:10|6255.29|6135.29|6255.56|6135.56|6256.15|6136.15|6254.94|6134.94|10
1655735840000|2022-06-20 14:37:20|6256.28|6136.28|6255.34|6135.34|6256.28|6136.28|6255.2|6135.2|9
1655735850000|2022-06-20 14:37:30|6255.43|6135.43|6256.36|6136.36|6256.48|6136.48|6255.43|6135.43|10
1655735860000|2022-06-20 14:37:40|6256.59|6136.59|6256.78|6136.78|6257.03|6137.03|6256.44|6136.44|10
1655735870000|2022-06-20 14:37:50|6256.94|6136.94|6255.64|6135.64|6257.3|6137.3|6255.61|6135.61|10
1655735880000|2022-06-20 14:38:00|6255.53|6135.53|6255.38|6135.38|6256.09|6136.09|6255.28|6135.28|10
1655735890000|2022-06-20 14:38:10|6255.68|6135.68|6256.07|6136.07|6256.07|6136.07|6255.58|6135.58|10
1655735900000|2022-06-20 14:38:20|6256.16|6136.16|6256.84|6136.84|6256.84|6136.84|6255.69|6135.69|10
1655735910000|2022-06-20 14:38:30|6256.67|6136.67|6257.56|6137.56|6257.56|6137.56|6256.67|6136.67|10
1655735920000|2022-06-20 14:38:40|6257.86|6137.86|6258.77|6138.77|6258.82|6138.82|6257.86|6137.86|9
1655735930000|2022-06-20 14:38:50|6258.84|6138.84|6259.03|6139.03|6259.28|6139.28|6258.64|6138.64|10
1655735940000|2022-06-20 14:39:00|6259.17|6139.17|6258.51|6138.51|6259.19|6139.19|6258.5|6138.5|9
1655735950000|2022-06-20 14:39:10|6259.55|6139.55|6260.05|6140.05|6260.05|6140.05|6259.49|6139.49|9
1655735960000|2022-06-20 14:39:20|6259.52|6139.52|6258.81|6138.81|6259.53|6139.53|6258.76|6138.76|10
1655735970000|2022-06-20 14:39:30|6258.92|6138.92|6257.32|6137.32|6258.92|6138.92|6257.32|6137.32|10
1655735980000|2022-06-20 14:39:40|6257.02|6137.02|6255.98|6135.98|6257.02|6137.02|6255.98|6135.98|10
1655735990000|2022-06-20 14:39:50|6256.42|6136.42|6255.52|6135.52|6256.42|6136.42|6255.32|6135.32|10
1655736000000|2022-06-20 14:40:00|6255.35|6135.35|6255.56|6135.56|6256.25|6136.25|6255.32|6135.32|10
1655736010000|2022-06-20 14:40:10|6255.21|6135.21|6254.51|6134.51|6255.21|6135.21|6254.26|6134.26|10
1655736020000|2022-06-20 14:40:20|6254.39|6134.39|6255.79|6135.79|6256.01|6136.01|6254.39|6134.39|10
1655736030000|2022-06-20 14:40:30|6255.44|6135.44|6254.89|6134.89|6255.52|6135.52|6254.89|6134.89|10
1655736040000|2022-06-20 14:40:40|6254.86|6134.86|6255.15|6135.15|6255.74|6135.74|6254.86|6134.86|9
1655736050000|2022-06-20 14:40:50|6254.98|6134.98|6255.14|6135.14|6255.14|6135.14|6254.64|6134.64|10
1655736060000|2022-06-20 14:41:00|6255|6135|6254.62|6134.62|6255.47|6135.47|6254.62|6134.62|8
1655736070000|2022-06-20 14:41:10|6254.51|6134.51|6253.84|6133.84|6254.51|6134.51|6253.51|6133.51|10
1655736080000|2022-06-20 14:41:20|6253.57|6133.57|6253.57|6133.57|6253.57|6133.57|6253.29|6133.29|10
1655736090000|2022-06-20 14:41:30|6253.5|6133.5|6253.95|6133.95|6253.95|6133.95|6253.26|6133.26|9
1655736100000|2022-06-20 14:41:40|6254.04|6134.04|6255.36|6135.36|6255.36|6135.36|6253.88|6133.88|9
1655736110000|2022-06-20 14:41:50|6255.7|6135.7|6257.64|6137.64|6257.64|6137.64|6255.7|6135.7|9
1655736120000|2022-06-20 14:42:00|6258.19|6138.19|6258.49|6138.49|6258.49|6138.49|6257.98|6137.98|10
1655736130000|2022-06-20 14:42:10|6259.1|6139.1|6259.46|6139.46|6259.88|6139.88|6259.1|6139.1|10
1655736140000|2022-06-20 14:42:20|6259.42|6139.42|6261.36|6141.36|6261.36|6141.36|6259.42|6139.42|10
1655736150000|2022-06-20 14:42:30|6262.63|6142.63|6266.35|6146.35|6266.35|6146.35|6262.12|6142.12|10
1655736160000|2022-06-20 14:42:40|6267.98|6147.98|6271.52|6151.52|6271.54|6151.54|6267.98|6147.98|10
1655736170000|2022-06-20 14:42:50|6271.26|6151.26|6272.81|6152.81|6273.04|6153.04|6271.26|6151.26|10
1655736180000|2022-06-20 14:43:00|6272.8|6152.8|6273.04|6153.04|6273.04|6153.04|6272.16|6152.16|10
1655736190000|2022-06-20 14:43:10|6273.07|6153.07|6275.16|6155.16|6275.48|6155.48|6273.07|6153.07|10
1655736200000|2022-06-20 14:43:20|6275.01|6155.01|6270.45|6150.45|6275.01|6155.01|6270.45|6150.45|10
1655736210000|2022-06-20 14:43:30|6270.54|6150.54|6266.28|6146.28|6270.54|6150.54|6266.28|6146.28|10
1655736220000|2022-06-20 14:43:40|6266.24|6146.24|6265.13|6145.13|6266.24|6146.24|6265.13|6145.13|10
1655736230000|2022-06-20 14:43:50|6264.85|6144.85|6263.8|6143.8|6264.85|6144.85|6263.66|6143.66|9
1655736240000|2022-06-20 14:44:00|6263.47|6143.47|6262.25|6142.25|6263.47|6143.47|6262.25|6142.25|10
1655736250000|2022-06-20 14:44:10|6262.27|6142.27|6262.88|6142.88|6262.88|6142.88|6262.11|6142.11|9
1655736260000|2022-06-20 14:44:20|6262.54|6142.54|6263.51|6143.51|6263.59|6143.59|6262.34|6142.34|10
1655736270000|2022-06-20 14:44:30|6263.7|6143.7|6262.24|6142.24|6264.07|6144.07|6262.24|6142.24|10
1655736280000|2022-06-20 14:44:40|6261.75|6141.75|6261.75|6141.75|6261.83|6141.83|6261.64|6141.64|9
1655736290000|2022-06-20 14:44:50|6261.68|6141.68|6260.04|6140.04|6261.68|6141.68|6260.04|6140.04|10
1655736300000|2022-06-20 14:45:00|6259.86|6139.86|6259.86|6139.86|6259.98|6139.98|6259.47|6139.47|10
1655736310000|2022-06-20 14:45:10|6260.01|6140.01|6261.28|6141.28|6261.28|6141.28|6259.88|6139.88|10
1655736320000|2022-06-20 14:45:20|6261.73|6141.73|6262.61|6142.61|6262.61|6142.61|6261.54|6141.54|10
1655736330000|2022-06-20 14:45:30|6263|6143|6265.03|6145.03|6265.15|6145.15|6263|6143|10
1655736340000|2022-06-20 14:45:40|6265.02|6145.02|6266.13|6146.13|6266.28|6146.28|6264.75|6144.75|10
1655736350000|2022-06-20 14:45:50|6266.19|6146.19|6268.61|6148.61|6268.61|6148.61|6266.19|6146.19|10
1655736360000|2022-06-20 14:46:00|6268.86|6148.86|6269.36|6149.36|6269.36|6149.36|6268.82|6148.82|10
1655736370000|2022-06-20 14:46:10|6269.55|6149.55|6270.82|6150.82|6270.82|6150.82|6269.55|6149.55|10
1655736380000|2022-06-20 14:46:20|6271.06|6151.06|6275.96|6155.96|6275.96|6155.96|6271.06|6151.06|10
1655736390000|2022-06-20 14:46:30|6275.93|6155.93|6278.18|6158.18|6278.18|6158.18|6275.93|6155.93|10
1655736400000|2022-06-20 14:46:40|6278.15|6158.15|6279.89|6159.89|6279.89|6159.89|6278.1|6158.1|8
1655736410000|2022-06-20 14:46:50|6280.45|6160.45|6278.4|6158.4|6280.45|6160.45|6278.39|6158.39|10
1655736420000|2022-06-20 14:47:00|6278.29|6158.29|6279.71|6159.71|6279.75|6159.75|6278.08|6158.08|9
1655736430000|2022-06-20 14:47:10|6279.94|6159.94|6278.72|6158.72|6280.31|6160.31|6278.72|6158.72|10
1655736440000|2022-06-20 14:47:20|6278.6|6158.6|6276.69|6156.69|6278.66|6158.66|6276.37|6156.37|10
1655736450000|2022-06-20 14:47:30|6276.97|6156.97|6274.78|6154.78|6276.97|6156.97|6274.78|6154.78|10
1655736460000|2022-06-20 14:47:40|6274.77|6154.77|6274.96|6154.96|6275.25|6155.25|6274.56|6154.56|10
1655736470000|2022-06-20 14:47:50|6275.14|6155.14|6275.7|6155.7|6275.87|6155.87|6274.92|6154.92|10
1655736480000|2022-06-20 14:48:00|6275.86|6155.86|6275.77|6155.77|6276.21|6156.21|6275.38|6155.38|10
1655736490000|2022-06-20 14:48:10|6275.84|6155.84|6277.29|6157.29|6277.29|6157.29|6275.84|6155.84|10
1655736500000|2022-06-20 14:48:20|6277.37|6157.37|6277.55|6157.55|6278.26|6158.26|6277.05|6157.05|10
1655736510000|2022-06-20 14:48:30|6277.65|6157.65|6277.15|6157.15|6277.65|6157.65|6277.06|6157.06|10
1655736520000|2022-06-20 14:48:40|6276.9|6156.9|6275.15|6155.15|6276.9|6156.9|6275.15|6155.15|10
1655736530000|2022-06-20 14:48:50|6275.04|6155.04|6274.8|6154.8|6275.08|6155.08|6274.58|6154.58|10
1655736540000|2022-06-20 14:49:00|6274.54|6154.54|6276.19|6156.19|6276.24|6156.24|6274.54|6154.54|10
1655736550000|2022-06-20 14:49:10|6276.1|6156.1|6277.52|6157.52|6277.68|6157.68|6276.1|6156.1|9
1655736560000|2022-06-20 14:49:20|6277.64|6157.64|6280.92|6160.92|6280.92|6160.92|6277.64|6157.64|10
1655736570000|2022-06-20 14:49:30|6281.2|6161.2|6283.46|6163.46|6283.46|6163.46|6281.19|6161.19|10
1655736580000|2022-06-20 14:49:40|6283.48|6163.48|6283.19|6163.19|6283.48|6163.48|6283.11|6163.11|10
1655736590000|2022-06-20 14:49:50|6283.37|6163.37|6285.24|6165.24|6285.35|6165.35|6283.37|6163.37|10
1655736600000|2022-06-20 14:50:00|6285.14|6165.14|6283.46|6163.46|6285.24|6165.24|6283.46|6163.46|10
1655736610000|2022-06-20 14:50:10|6283.12|6163.12|6281.82|6161.82|6283.12|6163.12|6281.6|6161.6|10
1655736620000|2022-06-20 14:50:20|6282.19|6162.19|6280.12|6160.12|6282.19|6162.19|6280.12|6160.12|10
1655736630000|2022-06-20 14:50:30|6280.17|6160.17|6280.01|6160.01|6280.48|6160.48|6280.01|6160.01|10
1655736640000|2022-06-20 14:50:40|6279.96|6159.96|6279.49|6159.49|6280.56|6160.56|6279.49|6159.49|10
1655736650000|2022-06-20 14:50:50|6280.12|6160.12|6276.95|6156.95|6280.12|6160.12|6276.95|6156.95|10
1655736660000|2022-06-20 14:51:00|6276.61|6156.61|6272.91|6152.91|6276.61|6156.61|6272.91|6152.91|10
1655736670000|2022-06-20 14:51:10|6272.74|6152.74|6270.92|6150.92|6272.74|6152.74|6270.92|6150.92|10
1655736680000|2022-06-20 14:51:20|6270.7|6150.7|6269.82|6149.82|6270.7|6150.7|6269.7|6149.7|9
1655736690000|2022-06-20 14:51:30|6269.49|6149.49|6266.76|6146.76|6269.49|6149.49|6266.76|6146.76|10
1655736700000|2022-06-20 14:51:40|6265.99|6145.99|6263.44|6143.44|6265.99|6145.99|6263.44|6143.44|10
1655736710000|2022-06-20 14:51:50|6262.8|6142.8|6261.1|6141.1|6262.8|6142.8|6261.1|6141.1|10
1655736720000|2022-06-20 14:52:00|6261.27|6141.27|6260.59|6140.59|6261.77|6141.77|6260.59|6140.59|10
1655736730000|2022-06-20 14:52:10|6260.84|6140.84|6259.63|6139.63|6260.93|6140.93|6259.58|6139.58|10
1655736740000|2022-06-20 14:52:20|6259.93|6139.93|6263.39|6143.39|6263.41|6143.41|6259.75|6139.75|10
1655736750000|2022-06-20 14:52:30|6263.19|6143.19|6262.37|6142.37|6263.78|6143.78|6262.26|6142.26|10
1655736760000|2022-06-20 14:52:40|6262.41|6142.41|6265.51|6145.51|6265.51|6145.51|6262.41|6142.41|10
1655736770000|2022-06-20 14:52:50|6266.83|6146.83|6268.61|6148.61|6268.61|6148.61|6266.83|6146.83|10
1655736780000|2022-06-20 14:53:00|6268.56|6148.56|6268.86|6148.86|6268.87|6148.87|6268.3|6148.3|10
1655736790000|2022-06-20 14:53:10|6268.64|6148.64|6271.13|6151.13|6271.13|6151.13|6268.64|6148.64|10
1655736800000|2022-06-20 14:53:20|6272.04|6152.04|6274.6|6154.6|6274.6|6154.6|6272.04|6152.04|10
1655736810000|2022-06-20 14:53:30|6274.37|6154.37|6276.51|6156.51|6276.51|6156.51|6274.23|6154.23|10
1655736820000|2022-06-20 14:53:40|6276.19|6156.19|6282.51|6162.51|6282.51|6162.51|6276.19|6156.19|10
1655736830000|2022-06-20 14:53:50|6283.3|6163.3|6284.35|6164.35|6284.74|6164.74|6283.3|6163.3|9
1655736840000|2022-06-20 14:54:00|6284.28|6164.28|6285.99|6165.99|6285.99|6165.99|6284.14|6164.14|10
1655736850000|2022-06-20 14:54:10|6286.88|6166.88|6291.66|6171.66|6291.66|6171.66|6286.88|6166.88|10
1655736860000|2022-06-20 14:54:20|6292.38|6172.38|6298.04|6178.04|6298.04|6178.04|6292.38|6172.38|9
1655736870000|2022-06-20 14:54:30|6298.2|6178.2|6298.39|6178.39|6298.39|6178.39|6297.07|6177.07|10
1655736880000|2022-06-20 14:54:40|6298.02|6178.02|6295.74|6175.74|6298.02|6178.02|6295.74|6175.74|10
1655736890000|2022-06-20 14:54:50|6295.86|6175.86|6294.28|6174.28|6296.03|6176.03|6294.28|6174.28|10
1655736900000|2022-06-20 14:55:00|6294.23|6174.23|6293.48|6173.48|6294.23|6174.23|6293.38|6173.38|10
1655736910000|2022-06-20 14:55:10|6293.47|6173.47|6295.55|6175.55|6295.55|6175.55|6293.47|6173.47|10
1655736920000|2022-06-20 14:55:20|6296.11|6176.11|6298.82|6178.82|6298.92|6178.92|6295.88|6175.88|10
1655736930000|2022-06-20 14:55:30|6298.96|6178.96|6298.12|6178.12|6298.96|6178.96|6298.12|6178.12|10
1655736940000|2022-06-20 14:55:40|6297.99|6177.99|6300.8|6180.8|6300.8|6180.8|6297.99|6177.99|10
1655736950000|2022-06-20 14:55:50|6301.5|6181.5|6301.77|6181.77|6301.98|6181.98|6301.35|6181.35|9
1655736960000|2022-06-20 14:56:00|6301.8|6181.8|6301.24|6181.24|6302.03|6182.03|6301.24|6181.24|10
1655736970000|2022-06-20 14:56:10|6301.21|6181.21|6304.52|6184.52|6304.52|6184.52|6301.21|6181.21|9
1655736980000|2022-06-20 14:56:20|6304.95|6184.95|6306.03|6186.03|6306.26|6186.26|6304.95|6184.95|10
1655736990000|2022-06-20 14:56:30|6305|6185|6301.06|6181.06|6305|6185|6300.08|6180.08|10
1655737000000|2022-06-20 14:56:40|6301.58|6181.58|6299.68|6179.68|6301.59|6181.59|6299.68|6179.68|10
1655737010000|2022-06-20 14:56:50|6298.64|6178.64|6298.03|6178.03|6298.8|6178.8|6298.03|6178.03|10
1655737020000|2022-06-20 14:57:00|6298.45|6178.45|6298.22|6178.22|6299.44|6179.44|6297.65|6177.65|10
1655737030000|2022-06-20 14:57:10|6297.62|6177.62|6298.9|6178.9|6298.9|6178.9|6297.62|6177.62|10
1655737040000|2022-06-20 14:57:20|6299|6179|6299.3|6179.3|6299.63|6179.63|6298.86|6178.86|10
1655737050000|2022-06-20 14:57:30|6299.27|6179.27|6301.52|6181.52|6303.17|6183.17|6299.27|6179.27|9
1655737060000|2022-06-20 14:57:40|6301.53|6181.53|6302.43|6182.43|6302.43|6182.43|6301.53|6181.53|9
1655737070000|2022-06-20 14:57:50|6301.48|6181.48|6301.61|6181.61|6302.14|6182.14|6301.44|6181.44|10
1655737080000|2022-06-20 14:58:00|6301.78|6181.78|6301.04|6181.04|6301.78|6181.78|6300.85|6180.85|10
1655737090000|2022-06-20 14:58:10|6301.27|6181.27|6301.45|6181.45|6301.45|6181.45|6301.11|6181.11|9
1655737100000|2022-06-20 14:58:20|6301.18|6181.18|6301.27|6181.27|6301.5|6181.5|6301.09|6181.09|10
1655737110000|2022-06-20 14:58:30|6300.82|6180.82|6297.95|6177.95|6300.82|6180.82|6297.95|6177.95|9
1655737120000|2022-06-20 14:58:40|6297.92|6177.92|6297.44|6177.44|6298|6178|6297.44|6177.44|8
1655737130000|2022-06-20 14:58:50|6297.52|6177.52|6297.19|6177.19|6297.85|6177.85|6297.19|6177.19|10
1655737140000|2022-06-20 14:59:00|6297.3|6177.3|6296.21|6176.21|6297.3|6177.3|6296.21|6176.21|9
1655737150000|2022-06-20 14:59:10|6296.2|6176.2|6295.5|6175.5|6296.2|6176.2|6295.5|6175.5|10
1655737160000|2022-06-20 14:59:20|6295.44|6175.44|6295.63|6175.63|6295.93|6175.93|6295.33|6175.33|10
1655737170000|2022-06-20 14:59:30|6295.84|6175.84|6293.98|6173.98|6295.84|6175.84|6293.98|6173.98|10
1655737180000|2022-06-20 14:59:40|6294.17|6174.17|6292.85|6172.85|6294.17|6174.17|6292.85|6172.85|10
1655737190000|2022-06-20 14:59:50|6293.11|6173.11|6292.32|6172.32|6293.11|6173.11|6291.86|6171.86|10
1655737200000|2022-06-20 15:00:00|6292.01|6172.01|6293.68|6173.68|6293.68|6173.68|6292.01|6172.01|10
1655737210000|2022-06-20 15:00:10|6293.95|6173.95|6294.05|6174.05|6294.19|6174.19|6293.26|6173.26|10
1655737220000|2022-06-20 15:00:20|6293.78|6173.78|6294.31|6174.31|6294.62|6174.62|6293.78|6173.78|10
1655737230000|2022-06-20 15:00:30|6294.46|6174.46|6297.53|6177.53|6297.53|6177.53|6294.46|6174.46|9
1655737240000|2022-06-20 15:00:40|6297.81|6177.81|6300.41|6180.41|6300.41|6180.41|6297.65|6177.65|10
1655737250000|2022-06-20 15:00:50|6300.01|6180.01|6300.73|6180.73|6301.43|6181.43|6300.01|6180.01|10
1655737260000|2022-06-20 15:01:00|6300.32|6180.32|6293.99|6173.99|6300.32|6180.32|6293.99|6173.99|10
1655737270000|2022-06-20 15:01:10|6296.27|6176.27|6288.01|6168.01|6296.27|6176.27|6288.01|6168.01|10
1655737280000|2022-06-20 15:01:20|6287.15|6167.15|6277.67|6157.67|6287.15|6167.15|6277.66|6157.66|10
1655737290000|2022-06-20 15:01:30|6277.46|6157.46|6277.09|6157.09|6278.37|6158.37|6276.92|6156.92|10
1655737300000|2022-06-20 15:01:40|6276.89|6156.89|6277.58|6157.58|6277.58|6157.58|6276.69|6156.69|10
1655737310000|2022-06-20 15:01:50|6277.61|6157.61|6280.14|6160.14|6280.41|6160.41|6277.46|6157.46|10
1655737320000|2022-06-20 15:02:00|6280.1|6160.1|6283.09|6163.09|6283.22|6163.22|6280.1|6160.1|10
1655737330000|2022-06-20 15:02:10|6282.91|6162.91|6283.38|6163.38|6283.71|6163.71|6282.91|6162.91|10
1655737340000|2022-06-20 15:02:20|6283.43|6163.43|6285.29|6165.29|6285.29|6165.29|6283.43|6163.43|10
1655737350000|2022-06-20 15:02:30|6284.32|6164.32|6287.29|6167.29|6287.29|6167.29|6283.87|6163.87|10
1655737360000|2022-06-20 15:02:40|6287.59|6167.59|6290.5|6170.5|6290.5|6170.5|6287.59|6167.59|10
1655737370000|2022-06-20 15:02:50|6290.6|6170.6|6292.66|6172.66|6292.66|6172.66|6290.6|6170.6|10
1655737380000|2022-06-20 15:03:00|6292.93|6172.93|6296.94|6176.94|6296.94|6176.94|6292.93|6172.93|10
1655737390000|2022-06-20 15:03:10|6297.62|6177.62|6301.48|6181.48|6301.48|6181.48|6297.62|6177.62|10
1655737400000|2022-06-20 15:03:20|6301.47|6181.47|6306.4|6186.4|6306.4|6186.4|6301.47|6181.47|10
1655737410000|2022-06-20 15:03:30|6306.45|6186.45|6312.92|6192.92|6312.92|6192.92|6306.45|6186.45|9
1655737420000|2022-06-20 15:03:40|6314.86|6194.86|6315.45|6195.45|6316.45|6196.45|6314.86|6194.86|10
1655737430000|2022-06-20 15:03:50|6315.59|6195.59|6315.38|6195.38|6315.59|6195.59|6314.91|6194.91|10
1655737440000|2022-06-20 15:04:00|6315.72|6195.72|6316.7|6196.7|6317.77|6197.77|6315.72|6195.72|9
1655737450000|2022-06-20 15:04:10|6316.62|6196.62|6316.18|6196.18|6316.62|6196.62|6315.81|6195.81|10
1655737460000|2022-06-20 15:04:20|6316.05|6196.05|6316.02|6196.02|6316.24|6196.24|6315.78|6195.78|10
1655737470000|2022-06-20 15:04:30|6315.59|6195.59|6316.16|6196.16|6316.16|6196.16|6315.51|6195.51|10
1655737480000|2022-06-20 15:04:40|6316.31|6196.31|6318.41|6198.41|6318.41|6198.41|6316.3|6196.3|10
1655737490000|2022-06-20 15:04:50|6318.49|6198.49|6319.76|6199.76|6319.76|6199.76|6318.21|6198.21|10
1655737500000|2022-06-20 15:05:00|6320.53|6200.53|6331.23|6211.23|6331.23|6211.23|6320.53|6200.53|10
1655737510000|2022-06-20 15:05:10|6334.47|6214.47|6329.3|6209.3|6337.6|6217.6|6329.3|6209.3|10
1655737520000|2022-06-20 15:05:20|6328.87|6208.87|6320.17|6200.17|6328.87|6208.87|6320.17|6200.17|10
1655737530000|2022-06-20 15:05:30|6317.96|6197.96|6312.44|6192.44|6317.96|6197.96|6312.11|6192.11|10
1655737540000|2022-06-20 15:05:40|6311.15|6191.15|6309.2|6189.2|6311.17|6191.17|6309.19|6189.19|10
1655737550000|2022-06-20 15:05:50|6309.75|6189.75|6308.74|6188.74|6309.75|6189.75|6308.74|6188.74|10
1655737560000|2022-06-20 15:06:00|6309.42|6189.42|6308.32|6188.32|6309.42|6189.42|6308.25|6188.25|10
1655737570000|2022-06-20 15:06:10|6306.2|6186.2|6297.43|6177.43|6306.2|6186.2|6297.43|6177.43|10
1655737580000|2022-06-20 15:06:20|6297.36|6177.36|6294.01|6174.01|6297.36|6177.36|6294|6174|10
1655737590000|2022-06-20 15:06:30|6293.62|6173.62|6295.71|6175.71|6295.72|6175.72|6293.09|6173.09|10
1655737600000|2022-06-20 15:06:40|6295.05|6175.05|6295.36|6175.36|6296.23|6176.23|6295.05|6175.05|10
1655737610000|2022-06-20 15:06:50|6295.63|6175.63|6292.95|6172.95|6295.63|6175.63|6292.69|6172.69|10
1655737620000|2022-06-20 15:07:00|6292.97|6172.97|6293.16|6173.16|6293.79|6173.79|6292.67|6172.67|10
1655737630000|2022-06-20 15:07:10|6293.38|6173.38|6295.33|6175.33|6295.6|6175.6|6293.38|6173.38|10
1655737640000|2022-06-20 15:07:20|6295.94|6175.94|6297.87|6177.87|6297.91|6177.91|6295.94|6175.94|10
1655737650000|2022-06-20 15:07:30|6298.59|6178.59|6297.29|6177.29|6299.43|6179.43|6297.29|6177.29|10
1655737660000|2022-06-20 15:07:40|6297.32|6177.32|6295.16|6175.16|6297.45|6177.45|6294.35|6174.35|9
1655737670000|2022-06-20 15:07:50|6294.46|6174.46|6292.38|6172.38|6294.46|6174.46|6292.38|6172.38|10
1655737680000|2022-06-20 15:08:00|6292.47|6172.47|6291.88|6171.88|6292.73|6172.73|6291.3|6171.3|10
1655737690000|2022-06-20 15:08:10|6291.87|6171.87|6291.99|6171.99|6291.99|6171.99|6291.13|6171.13|9
1655737700000|2022-06-20 15:08:20|6291.04|6171.04|6289.49|6169.49|6292.18|6172.18|6289.49|6169.49|10
1655737710000|2022-06-20 15:08:30|6289.44|6169.44|6284.18|6164.18|6289.44|6169.44|6283.7|6163.7|10
1655737720000|2022-06-20 15:08:40|6283.23|6163.23|6280.1|6160.1|6283.23|6163.23|6280.1|6160.1|10
1655737730000|2022-06-20 15:08:50|6280.06|6160.06|6276.28|6156.28|6280.06|6160.06|6276.07|6156.07|10
1655737740000|2022-06-20 15:09:00|6275.39|6155.39|6273.82|6153.82|6275.66|6155.66|6273.34|6153.34|10
1655737750000|2022-06-20 15:09:10|6273.07|6153.07|6271.63|6151.63|6273.38|6153.38|6271.63|6151.63|10
1655737760000|2022-06-20 15:09:20|6273.61|6153.61|6274.75|6154.75|6274.75|6154.75|6272.77|6152.77|10
1655737770000|2022-06-20 15:09:30|6275.23|6155.23|6275.88|6155.88|6275.9|6155.9|6275.22|6155.22|10
1655737780000|2022-06-20 15:09:40|6276.18|6156.18|6275.87|6155.87|6276.18|6156.18|6275.31|6155.31|10
1655737790000|2022-06-20 15:09:50|6276.36|6156.36|6277.38|6157.38|6277.38|6157.38|6275.8|6155.8|10
1655737800000|2022-06-20 15:10:00|6278.09|6158.09|6278.27|6158.27|6278.72|6158.72|6278.08|6158.08|8
1655737810000|2022-06-20 15:10:10|6278.11|6158.11|6278.26|6158.26|6279.07|6159.07|6277.98|6157.98|10
1655737820000|2022-06-20 15:10:20|6277.84|6157.84|6276.95|6156.95|6278.49|6158.49|6276.91|6156.91|10
1655737830000|2022-06-20 15:10:30|6276.75|6156.75|6277.32|6157.32|6277.51|6157.51|6276.75|6156.75|10
1655737840000|2022-06-20 15:10:40|6277.21|6157.21|6276.67|6156.67|6277.83|6157.83|6276.67|6156.67|9
1655737850000|2022-06-20 15:10:50|6276.83|6156.83|6276.27|6156.27|6277.4|6157.4|6276.27|6156.27|10
1655737860000|2022-06-20 15:11:00|6275.42|6155.42|6273.6|6153.6|6275.88|6155.88|6273.52|6153.52|10
1655737870000|2022-06-20 15:11:10|6273.15|6153.15|6272.62|6152.62|6273.15|6153.15|6272.58|6152.58|10
1655737880000|2022-06-20 15:11:20|6271.95|6151.95|6271.1|6151.1|6272.31|6152.31|6271.08|6151.08|9
1655737890000|2022-06-20 15:11:30|6271.29|6151.29|6269.29|6149.29|6271.29|6151.29|6269.29|6149.29|10
1655737900000|2022-06-20 15:11:40|6268.95|6148.95|6264.96|6144.96|6268.95|6148.95|6264.45|6144.45|10
1655737910000|2022-06-20 15:11:50|6264.31|6144.31|6263.24|6143.24|6264.31|6144.31|6263.05|6143.05|10
1655737920000|2022-06-20 15:12:00|6262.27|6142.27|6260.77|6140.77|6262.27|6142.27|6260.44|6140.44|10
1655737930000|2022-06-20 15:12:10|6260.29|6140.29|6260.23|6140.23|6260.4|6140.4|6259.91|6139.91|9
1655737940000|2022-06-20 15:12:20|6260.11|6140.11|6259.45|6139.45|6260.17|6140.17|6259.41|6139.41|10
1655737950000|2022-06-20 15:12:30|6258.79|6138.79|6255.31|6135.31|6258.79|6138.79|6255.18|6135.18|10
1655737960000|2022-06-20 15:12:40|6254.95|6134.95|6251.43|6131.43|6254.95|6134.95|6251.43|6131.43|10
1655737970000|2022-06-20 15:12:50|6251.37|6131.37|6252.66|6132.66|6252.72|6132.72|6251.37|6131.37|10
1655737980000|2022-06-20 15:13:00|6252.53|6132.53|6251.01|6131.01|6252.76|6132.76|6251.01|6131.01|9
1655737990000|2022-06-20 15:13:10|6251.02|6131.02|6250.99|6130.99|6251.14|6131.14|6250.07|6130.07|10
1655738000000|2022-06-20 15:13:20|6251.18|6131.18|6252.33|6132.33|6252.33|6132.33|6250.39|6130.39|10
1655738010000|2022-06-20 15:13:30|6252.41|6132.41|6248.33|6128.33|6252.77|6132.77|6248.33|6128.33|9
1655738020000|2022-06-20 15:13:40|6245.35|6125.35|6242.54|6122.54|6245.35|6125.35|6242.54|6122.54|10
1655738030000|2022-06-20 15:13:50|6241.98|6121.98|6239.7|6119.7|6242.21|6122.21|6239.7|6119.7|10
1655738040000|2022-06-20 15:14:00|6239.6|6119.6|6239.59|6119.59|6239.6|6119.6|6239.11|6119.11|10
1655738050000|2022-06-20 15:14:10|6239.57|6119.57|6241.77|6121.77|6241.77|6121.77|6239.49|6119.49|10
1655738060000|2022-06-20 15:14:20|6242.34|6122.34|6246|6126|6246|6126|6242.03|6122.03|10
1655738070000|2022-06-20 15:14:30|6246.11|6126.11|6247.08|6127.08|6247.11|6127.11|6246.11|6126.11|10
1655738080000|2022-06-20 15:14:40|6246.58|6126.58|6245.47|6125.47|6247.17|6127.17|6245.45|6125.45|10
1655738090000|2022-06-20 15:14:50|6245.23|6125.23|6246.06|6126.06|6246.06|6126.06|6244.98|6124.98|10
1655738100000|2022-06-20 15:15:00|6245.85|6125.85|6243.84|6123.84|6246.54|6126.54|6243.84|6123.84|10
1655738110000|2022-06-20 15:15:10|6243.92|6123.92|6245.03|6125.03|6245.03|6125.03|6243.63|6123.63|10
1655738120000|2022-06-20 15:15:20|6245.53|6125.53|6248.21|6128.21|6248.3|6128.3|6245.28|6125.28|10
1655738130000|2022-06-20 15:15:30|6248.17|6128.17|6243.15|6123.15|6248.17|6128.17|6243.15|6123.15|10
1655738140000|2022-06-20 15:15:40|6241.43|6121.43|6239.48|6119.48|6242.04|6122.04|6238.53|6118.53|10
1655738150000|2022-06-20 15:15:50|6237.83|6117.83|6236.96|6116.96|6237.93|6117.93|6236.91|6116.91|10
1655738160000|2022-06-20 15:16:00|6236.7|6116.7|6235.06|6115.06|6236.72|6116.72|6235.06|6115.06|10
1655738170000|2022-06-20 15:16:10|6234.66|6114.66|6232.52|6112.52|6234.66|6114.66|6232.52|6112.52|9
1655738180000|2022-06-20 15:16:20|6231.77|6111.77|6230.81|6110.81|6231.77|6111.77|6229.84|6109.84|10
1655738190000|2022-06-20 15:16:30|6231.01|6111.01|6231.47|6111.47|6231.71|6111.71|6231.01|6111.01|10
1655738200000|2022-06-20 15:16:40|6231.78|6111.78|6232.59|6112.59|6232.59|6112.59|6231.48|6111.48|10
1655738210000|2022-06-20 15:16:50|6232.48|6112.48|6233.47|6113.47|6233.87|6113.87|6232.48|6112.48|10
1655738220000|2022-06-20 15:17:00|6233.79|6113.79|6234.92|6114.92|6235.11|6115.11|6233.39|6113.39|10
1655738230000|2022-06-20 15:17:10|6235.06|6115.06|6236.81|6116.81|6236.81|6116.81|6234.77|6114.77|10
1655738240000|2022-06-20 15:17:20|6237.88|6117.88|6237.36|6117.36|6237.88|6117.88|6236.95|6116.95|10
1655738250000|2022-06-20 15:17:30|6237.53|6117.53|6239.64|6119.64|6239.64|6119.64|6237.43|6117.43|8
1655738260000|2022-06-20 15:17:40|6239.59|6119.59|6238.7|6118.7|6239.59|6119.59|6238.42|6118.42|10
1655738270000|2022-06-20 15:17:50|6238.82|6118.82|6239.55|6119.55|6239.55|6119.55|6238.53|6118.53|10
1655738280000|2022-06-20 15:18:00|6239.59|6119.59|6236.77|6116.77|6240.08|6120.08|6236.77|6116.77|10
1655738290000|2022-06-20 15:18:10|6235.49|6115.49|6229.11|6109.11|6235.49|6115.49|6229.11|6109.11|10
1655738300000|2022-06-20 15:18:20|6227.87|6107.87|6226.25|6106.25|6227.87|6107.87|6225.95|6105.95|9
1655738310000|2022-06-20 15:18:30|6226.15|6106.15|6225.25|6105.25|6226.27|6106.27|6224.17|6104.17|10
1655738320000|2022-06-20 15:18:40|6225.63|6105.63|6225.41|6105.41|6225.91|6105.91|6224.7|6104.7|10
1655738330000|2022-06-20 15:18:50|6225.18|6105.18|6225.08|6105.08|6225.46|6105.46|6225.08|6105.08|10
1655738340000|2022-06-20 15:19:00|6225.28|6105.28|6225.85|6105.85|6225.88|6105.88|6225.28|6105.28|10
1655738350000|2022-06-20 15:19:10|6225.93|6105.93|6225.33|6105.33|6225.93|6105.93|6225.33|6105.33|10
1655738360000|2022-06-20 15:19:20|6225.32|6105.32|6221.62|6101.62|6225.32|6105.32|6221.62|6101.62|10
1655738370000|2022-06-20 15:19:30|6221.84|6101.84|6221.03|6101.03|6221.84|6101.84|6220.76|6100.76|10
1655738380000|2022-06-20 15:19:40|6220.4|6100.4|6221.48|6101.48|6221.72|6101.72|6220.4|6100.4|10
1655738390000|2022-06-20 15:19:50|6221.44|6101.44|6222.75|6102.75|6223.06|6103.06|6221.44|6101.44|9
1655738400000|2022-06-20 15:20:00|6223.12|6103.12|6226.04|6106.04|6226.04|6106.04|6223.12|6103.12|10
1655738410000|2022-06-20 15:20:10|6225.9|6105.9|6226.79|6106.79|6226.79|6106.79|6225.81|6105.81|10
1655738420000|2022-06-20 15:20:20|6226.34|6106.34|6226.22|6106.22|6227.18|6107.18|6226.13|6106.13|10
1655738430000|2022-06-20 15:20:30|6225.96|6105.96|6225.66|6105.66|6226.2|6106.2|6225.66|6105.66|9
1655738440000|2022-06-20 15:20:40|6225.59|6105.59|6225.04|6105.04|6225.59|6105.59|6225.04|6105.04|10
1655738450000|2022-06-20 15:20:50|6225.1|6105.1|6223.4|6103.4|6225.12|6105.12|6223.4|6103.4|10
1655738460000|2022-06-20 15:21:00|6224.5|6104.5|6221.73|6101.73|6224.5|6104.5|6221.73|6101.73|10
1655738470000|2022-06-20 15:21:10|6221.54|6101.54|6221.03|6101.03|6221.54|6101.54|6220.85|6100.85|10
1655738480000|2022-06-20 15:21:20|6221.7|6101.7|6221.43|6101.43|6222.24|6102.24|6221.11|6101.11|10
1655738490000|2022-06-20 15:21:30|6221.98|6101.98|6222.28|6102.28|6222.28|6102.28|6221.6|6101.6|10
1655738500000|2022-06-20 15:21:40|6221.85|6101.85|6222.19|6102.19|6222.39|6102.39|6221.85|6101.85|10
1655738510000|2022-06-20 15:21:50|6222.04|6102.04|6221.7|6101.7|6222.68|6102.68|6221.7|6101.7|9
1655738520000|2022-06-20 15:22:00|6221.94|6101.94|6222.33|6102.33|6222.71|6102.71|6221.9|6101.9|10
1655738530000|2022-06-20 15:22:10|6222.57|6102.57|6223.9|6103.9|6223.9|6103.9|6222.39|6102.39|10
1655738540000|2022-06-20 15:22:20|6223.27|6103.27|6224.25|6104.25|6224.25|6104.25|6223.27|6103.27|9
1655738550000|2022-06-20 15:22:30|6223.97|6103.97|6225.29|6105.29|6225.34|6105.34|6223.97|6103.97|10
1655738560000|2022-06-20 15:22:40|6225.61|6105.61|6227.33|6107.33|6227.33|6107.33|6225.61|6105.61|10
1655738570000|2022-06-20 15:22:50|6227.44|6107.44|6223.84|6103.84|6227.88|6107.88|6223.84|6103.84|10
1655738580000|2022-06-20 15:23:00|6222.67|6102.67|6215.12|6095.12|6222.67|6102.67|6215.12|6095.12|10
1655738590000|2022-06-20 15:23:10|6214.6|6094.6|6213.73|6093.73|6214.6|6094.6|6213.58|6093.58|10
1655738600000|2022-06-20 15:23:20|6213.81|6093.81|6213.55|6093.55|6213.86|6093.86|6213.49|6093.49|9
1655738610000|2022-06-20 15:23:30|6213.62|6093.62|6213.14|6093.14|6213.62|6093.62|6212.8|6092.8|10
1655738620000|2022-06-20 15:23:40|6213.27|6093.27|6213.42|6093.42|6213.48|6093.48|6213.05|6093.05|10
1655738630000|2022-06-20 15:23:50|6213.4|6093.4|6210.85|6090.85|6213.4|6093.4|6210.85|6090.85|10
1655738640000|2022-06-20 15:24:00|6209.77|6089.77|6207.18|6087.18|6209.77|6089.77|6207.18|6087.18|10
1655738650000|2022-06-20 15:24:10|6206.36|6086.36|6205.82|6085.82|6206.36|6086.36|6205.79|6085.79|10
1655738660000|2022-06-20 15:24:20|6205.85|6085.85|6205|6085|6206.07|6086.07|6205|6085|10
1655738670000|2022-06-20 15:24:30|6205.31|6085.31|6204.94|6084.94|6205.31|6085.31|6204.74|6084.74|10
1655738680000|2022-06-20 15:24:40|6204.93|6084.93|6204.85|6084.85|6205.04|6085.04|6204.68|6084.68|10
1655738690000|2022-06-20 15:24:50|6204.97|6084.97|6205.22|6085.22|6205.3|6085.3|6204.06|6084.06|9
1655738700000|2022-06-20 15:25:00|6205.66|6085.66|6198.58|6078.58|6205.66|6085.66|6198.58|6078.58|10
1655738710000|2022-06-20 15:25:10|6197.26|6077.26|6194.75|6074.75|6197.26|6077.26|6194.75|6074.75|10
1655738720000|2022-06-20 15:25:20|6194.8|6074.8|6194.01|6074.01|6194.9|6074.9|6194.01|6074.01|10
1655738730000|2022-06-20 15:25:30|6193.65|6073.65|6195.29|6075.29|6195.29|6075.29|6193.65|6073.65|10
1655738740000|2022-06-20 15:25:40|6195.95|6075.95|6199.05|6079.05|6199.05|6079.05|6195.95|6075.95|10
1655738750000|2022-06-20 15:25:50|6199.14|6079.14|6200.57|6080.57|6200.57|6080.57|6199.14|6079.14|10
1655738760000|2022-06-20 15:26:00|6201.22|6081.22|6202.8|6082.8|6202.8|6082.8|6201.05|6081.05|10
1655738770000|2022-06-20 15:26:10|6202.63|6082.63|6204.71|6084.71|6204.71|6084.71|6202.63|6082.63|10
1655738780000|2022-06-20 15:26:20|6204.51|6084.51|6203.09|6083.09|6204.61|6084.61|6202.44|6082.44|10
1655738790000|2022-06-20 15:26:30|6203.04|6083.04|6200.18|6080.18|6203.04|6083.04|6200.18|6080.18|10
1655738800000|2022-06-20 15:26:40|6199.98|6079.98|6197.71|6077.71|6199.98|6079.98|6197.71|6077.71|10
1655738810000|2022-06-20 15:26:50|6197.62|6077.62|6197.31|6077.31|6197.84|6077.84|6196.39|6076.39|10
1655738820000|2022-06-20 15:27:00|6197.52|6077.52|6197.3|6077.3|6198.88|6078.88|6196.14|6076.14|10
1655738830000|2022-06-20 15:27:10|6198.44|6078.44|6199.16|6079.16|6199.16|6079.16|6197.56|6077.56|9
1655738840000|2022-06-20 15:27:20|6199.2|6079.2|6201.01|6081.01|6201.01|6081.01|6199.2|6079.2|7
1655738850000|2022-06-20 15:27:30|6201.48|6081.48|6204.03|6084.03|6204.03|6084.03|6201.36|6081.36|10
1655738860000|2022-06-20 15:27:40|6204.21|6084.21|6205.9|6085.9|6206.22|6086.22|6204.21|6084.21|10
1655738870000|2022-06-20 15:27:50|6205.82|6085.82|6206.44|6086.44|6206.44|6086.44|6205.17|6085.17|10
1655738880000|2022-06-20 15:28:00|6206.33|6086.33|6205.95|6085.95|6206.38|6086.38|6205.75|6085.75|10
1655738890000|2022-06-20 15:28:10|6205.92|6085.92|6205.54|6085.54|6206.48|6086.48|6205.34|6085.34|9
1655738900000|2022-06-20 15:28:20|6205.6|6085.6|6205.63|6085.63|6206.07|6086.07|6205.6|6085.6|9
1655738910000|2022-06-20 15:28:30|6205.46|6085.46|6205.43|6085.43|6205.92|6085.92|6205.32|6085.32|10
1655738920000|2022-06-20 15:28:40|6205.46|6085.46|6205.96|6085.96|6205.96|6085.96|6205.05|6085.05|10
1655738930000|2022-06-20 15:28:50|6205.94|6085.94|6206.06|6086.06|6206.12|6086.12|6205.58|6085.58|10
1655738940000|2022-06-20 15:29:00|6206.24|6086.24|6206.46|6086.46|6206.58|6086.58|6206.18|6086.18|9
1655738950000|2022-06-20 15:29:10|6206.74|6086.74|6206.14|6086.14|6206.81|6086.81|6205.95|6085.95|10
1655738960000|2022-06-20 15:29:20|6206.1|6086.1|6206.4|6086.4|6206.63|6086.63|6205.64|6085.64|10
1655738970000|2022-06-20 15:29:30|6206.17|6086.17|6206.89|6086.89|6207.01|6087.01|6206.05|6086.05|10
1655738980000|2022-06-20 15:29:40|6207.07|6087.07|6207.46|6087.46|6207.46|6087.46|6206.55|6086.55|10
1655738990000|2022-06-20 15:29:50|6207.56|6087.56|6207.78|6087.78|6208.14|6088.14|6207.51|6087.51|10
1655739000000|2022-06-20 15:30:00|6207.98|6087.98|6208.17|6088.17|6208.17|6088.17|6207.62|6087.62|10
1655739010000|2022-06-20 15:30:10|6208.42|6088.42|6210.39|6090.39|6210.57|6090.57|6208.42|6088.42|10
1655739020000|2022-06-20 15:30:20|6210.42|6090.42|6208.98|6088.98|6210.42|6090.42|6208.96|6088.96|10
1655739030000|2022-06-20 15:30:30|6208.94|6088.94|6207.44|6087.44|6208.94|6088.94|6207.44|6087.44|10
1655739040000|2022-06-20 15:30:40|6207.45|6087.45|6206.77|6086.77|6207.69|6087.69|6206.77|6086.77|10
1655739050000|2022-06-20 15:30:50|6206.48|6086.48|6206.04|6086.04|6206.49|6086.49|6205.82|6085.82|10
1655739060000|2022-06-20 15:31:00|6205.68|6085.68|6202.43|6082.43|6205.68|6085.68|6202.43|6082.43|10
1655739070000|2022-06-20 15:31:10|6201.85|6081.85|6198.46|6078.46|6201.85|6081.85|6198.03|6078.03|10
1655739080000|2022-06-20 15:31:20|6198.3|6078.3|6194.25|6074.25|6198.3|6078.3|6194.23|6074.23|10
1655739090000|2022-06-20 15:31:30|6194.01|6074.01|6192.74|6072.74|6194.01|6074.01|6192.74|6072.74|10
1655739100000|2022-06-20 15:31:40|6192.51|6072.51|6193.32|6073.32|6193.32|6073.32|6192.51|6072.51|9
1655739110000|2022-06-20 15:31:50|6193.36|6073.36|6194.21|6074.21|6194.21|6074.21|6193.29|6073.29|8
1655739120000|2022-06-20 15:32:00|6194.81|6074.81|6196.02|6076.02|6196.26|6076.26|6194.81|6074.81|10
1655739130000|2022-06-20 15:32:10|6195.95|6075.95|6196.37|6076.37|6196.5|6076.5|6195.95|6075.95|10
1655739140000|2022-06-20 15:32:20|6196.3|6076.3|6194.37|6074.37|6196.3|6076.3|6194.37|6074.37|10
1655739150000|2022-06-20 15:32:30|6194.38|6074.38|6193.82|6073.82|6194.38|6074.38|6193.43|6073.43|10
1655739160000|2022-06-20 15:32:40|6193.84|6073.84|6192.68|6072.68|6193.84|6073.84|6192.63|6072.63|10
1655739170000|2022-06-20 15:32:50|6192.69|6072.69|6194.62|6074.62|6194.62|6074.62|6192.69|6072.69|10
1655739180000|2022-06-20 15:33:00|6194.9|6074.9|6195.31|6075.31|6195.51|6075.51|6194.9|6074.9|9
1655739190000|2022-06-20 15:33:10|6195.64|6075.64|6196.1|6076.1|6196.32|6076.32|6195.64|6075.64|10
1655739200000|2022-06-20 15:33:20|6196.22|6076.22|6193.97|6073.97|6196.22|6076.22|6193.92|6073.92|10
1655739210000|2022-06-20 15:33:30|6193.65|6073.65|6194.11|6074.11|6194.12|6074.12|6193.56|6073.56|10
1655739220000|2022-06-20 15:33:40|6194.52|6074.52|6197.14|6077.14|6197.14|6077.14|6194.52|6074.52|10
1655739230000|2022-06-20 15:33:50|6196.93|6076.93|6197.42|6077.42|6197.66|6077.66|6196.93|6076.93|9
1655739240000|2022-06-20 15:34:00|6197.85|6077.85|6199.88|6079.88|6199.88|6079.88|6197.85|6077.85|10
1655739250000|2022-06-20 15:34:10|6199.85|6079.85|6201.51|6081.51|6201.51|6081.51|6199.85|6079.85|10
1655739260000|2022-06-20 15:34:20|6201.94|6081.94|6203.58|6083.58|6203.69|6083.69|6201.94|6081.94|10
1655739270000|2022-06-20 15:34:30|6203.77|6083.77|6204.3|6084.3|6204.3|6084.3|6203.59|6083.59|9
1655739280000|2022-06-20 15:34:40|6204.15|6084.15|6204.09|6084.09|6204.23|6084.23|6204.06|6084.06|8
1655739290000|2022-06-20 15:34:50|6204.37|6084.37|6204.09|6084.09|6204.49|6084.49|6204.09|6084.09|10
1655739300000|2022-06-20 15:35:00|6204.35|6084.35|6203.54|6083.54|6204.35|6084.35|6203.54|6083.54|10
1655739310000|2022-06-20 15:35:10|6203.7|6083.7|6204.39|6084.39|6204.39|6084.39|6203.7|6083.7|10
1655739320000|2022-06-20 15:35:20|6204.28|6084.28|6204.52|6084.52|6204.63|6084.63|6204.01|6084.01|10
1655739330000|2022-06-20 15:35:30|6204.56|6084.56|6205.04|6085.04|6205.04|6085.04|6204.56|6084.56|10
1655739340000|2022-06-20 15:35:40|6204.66|6084.66|6204.54|6084.54|6204.76|6084.76|6204.49|6084.49|9
1655739350000|2022-06-20 15:35:50|6204.69|6084.69|6204.56|6084.56|6204.69|6084.69|6204.37|6084.37|10
1655739360000|2022-06-20 15:36:00|6204.54|6084.54|6204.7|6084.7|6204.7|6084.7|6204.37|6084.37|10
1655739370000|2022-06-20 15:36:10|6204.81|6084.81|6205.97|6085.97|6205.97|6085.97|6204.81|6084.81|10
1655739380000|2022-06-20 15:36:20|6205.95|6085.95|6206.2|6086.2|6206.23|6086.23|6205.78|6085.78|10
1655739390000|2022-06-20 15:36:30|6206.44|6086.44|6207.15|6087.15|6207.15|6087.15|6206.44|6086.44|10
1655739400000|2022-06-20 15:36:40|6207.05|6087.05|6207.3|6087.3|6207.3|6087.3|6207.05|6087.05|9
1655739410000|2022-06-20 15:36:50|6207.32|6087.32|6207.37|6087.37|6207.42|6087.42|6207.04|6087.04|10
1655739420000|2022-06-20 15:37:00|6207.29|6087.29|6206.75|6086.75|6207.29|6087.29|6206.55|6086.55|10
1655739430000|2022-06-20 15:37:10|6206.82|6086.82|6207.41|6087.41|6207.63|6087.63|6206.82|6086.82|10
1655739440000|2022-06-20 15:37:20|6207.48|6087.48|6209.02|6089.02|6209.02|6089.02|6207.33|6087.33|10
1655739450000|2022-06-20 15:37:30|6208.97|6088.97|6211.16|6091.16|6211.16|6091.16|6208.97|6088.97|9
1655739460000|2022-06-20 15:37:40|6211.43|6091.43|6211.31|6091.31|6211.76|6091.76|6211.09|6091.09|10
1655739470000|2022-06-20 15:37:50|6212.02|6092.02|6210.07|6090.07|6212.02|6092.02|6209.72|6089.72|10
1655739480000|2022-06-20 15:38:00|6210.05|6090.05|6209.7|6089.7|6210.05|6090.05|6209.08|6089.08|10
1655739490000|2022-06-20 15:38:10|6209.6|6089.6|6210.89|6090.89|6210.92|6090.92|6209.6|6089.6|10
1655739500000|2022-06-20 15:38:20|6210.84|6090.84|6213|6093|6213|6093|6210.72|6090.72|10
1655739510000|2022-06-20 15:38:30|6213.16|6093.16|6214|6094|6214|6094|6213.16|6093.16|9
1655739520000|2022-06-20 15:38:40|6214.04|6094.04|6214.71|6094.71|6214.76|6094.76|6214.02|6094.02|10
1655739530000|2022-06-20 15:38:50|6215|6095|6215.63|6095.63|6215.63|6095.63|6215|6095|9
1655739540000|2022-06-20 15:39:00|6215.47|6095.47|6214.48|6094.48|6215.5|6095.5|6214.48|6094.48|10
1655739550000|2022-06-20 15:39:10|6214.58|6094.58|6214.33|6094.33|6214.96|6094.96|6214.33|6094.33|10
1655739560000|2022-06-20 15:39:20|6214.35|6094.35|6217.03|6097.03|6217.43|6097.43|6213.95|6093.95|10
1655739570000|2022-06-20 15:39:30|6217.08|6097.08|6218.36|6098.36|6218.36|6098.36|6216.87|6096.87|10
1655739580000|2022-06-20 15:39:40|6218.59|6098.59|6221.42|6101.42|6221.42|6101.42|6218.56|6098.56|10
1655739590000|2022-06-20 15:39:50|6222.01|6102.01|6222.64|6102.64|6225.09|6105.09|6222.01|6102.01|10
1655739600000|2022-06-20 15:40:00|6221.38|6101.38|6219.89|6099.89|6221.54|6101.54|6219.89|6099.89|10
1655739610000|2022-06-20 15:40:10|6220.33|6100.33|6219.53|6099.53|6220.33|6100.33|6218.97|6098.97|10
1655739620000|2022-06-20 15:40:20|6219.56|6099.56|6220.31|6100.31|6220.31|6100.31|6219.56|6099.56|10
1655739630000|2022-06-20 15:40:30|6220.36|6100.36|6221.38|6101.38|6221.38|6101.38|6220.36|6100.36|10
1655739640000|2022-06-20 15:40:40|6221.62|6101.62|6222.93|6102.93|6222.93|6102.93|6221.62|6101.62|10
1655739650000|2022-06-20 15:40:50|6222.94|6102.94|6225.65|6105.65|6225.65|6105.65|6222.94|6102.94|10
1655739660000|2022-06-20 15:41:00|6225.57|6105.57|6228.71|6108.71|6228.71|6108.71|6225.57|6105.57|10
1655739670000|2022-06-20 15:41:10|6228.54|6108.54|6230.27|6110.27|6230.64|6110.64|6228.51|6108.51|10
1655739680000|2022-06-20 15:41:20|6231.53|6111.53|6235.1|6115.1|6235.1|6115.1|6231.53|6111.53|10
1655739690000|2022-06-20 15:41:30|6235.14|6115.14|6237.28|6117.28|6237.28|6117.28|6235.14|6115.14|10
1655739700000|2022-06-20 15:41:40|6237.86|6117.86|6237.2|6117.2|6237.86|6117.86|6237.2|6117.2|10
1655739710000|2022-06-20 15:41:50|6237.15|6117.15|6235.81|6115.81|6237.31|6117.31|6235.59|6115.59|8
1655739720000|2022-06-20 15:42:00|6235.63|6115.63|6234.53|6114.53|6236.03|6116.03|6234.34|6114.34|10
1655739730000|2022-06-20 15:42:10|6234.39|6114.39|6232.23|6112.23|6234.39|6114.39|6231.92|6111.92|10
1655739740000|2022-06-20 15:42:20|6231.92|6111.92|6230.56|6110.56|6231.92|6111.92|6230.56|6110.56|10
1655739750000|2022-06-20 15:42:30|6230.33|6110.33|6229.18|6109.18|6230.54|6110.54|6229.18|6109.18|10
1655739760000|2022-06-20 15:42:40|6229.13|6109.13|6226.88|6106.88|6229.13|6109.13|6226.88|6106.88|10
1655739770000|2022-06-20 15:42:50|6226.65|6106.65|6225.74|6105.74|6227.06|6107.06|6225.74|6105.74|10
1655739780000|2022-06-20 15:43:00|6226|6106|6224.09|6104.09|6226|6106|6223.81|6103.81|10
1655739790000|2022-06-20 15:43:10|6224.18|6104.18|6223.43|6103.43|6224.18|6104.18|6223.27|6103.27|10
1655739800000|2022-06-20 15:43:20|6223.45|6103.45|6221.73|6101.73|6223.45|6103.45|6221.58|6101.58|10
1655739810000|2022-06-20 15:43:30|6221.71|6101.71|6222.32|6102.32|6222.41|6102.41|6221.71|6101.71|10
1655739820000|2022-06-20 15:43:40|6222.5|6102.5|6221.96|6101.96|6222.5|6102.5|6221.27|6101.27|10
1655739830000|2022-06-20 15:43:50|6221.3|6101.3|6220|6100|6221.3|6101.3|6219.64|6099.64|10
1655739840000|2022-06-20 15:44:00|6219.96|6099.96|6218.8|6098.8|6220.43|6100.43|6218.8|6098.8|10
1655739850000|2022-06-20 15:44:10|6218.94|6098.94|6217.36|6097.36|6218.94|6098.94|6216.58|6096.58|10
1655739860000|2022-06-20 15:44:20|6216.66|6096.66|6217.14|6097.14|6217.14|6097.14|6216.62|6096.62|10
1655739870000|2022-06-20 15:44:30|6217.16|6097.16|6215.13|6095.13|6217.16|6097.16|6215.08|6095.08|10
1655739880000|2022-06-20 15:44:40|6215.01|6095.01|6214.79|6094.79|6215.7|6095.7|6214.79|6094.79|8
1655739890000|2022-06-20 15:44:50|6214.81|6094.81|6216.18|6096.18|6216.91|6096.91|6214.81|6094.81|10
1655739900000|2022-06-20 15:45:00|6215.84|6095.84|6217.72|6097.72|6217.72|6097.72|6215.73|6095.73|9
1655739910000|2022-06-20 15:45:10|6217.67|6097.67|6220.16|6100.16|6220.28|6100.28|6217.21|6097.21|10
1655739920000|2022-06-20 15:45:20|6219.99|6099.99|6222.57|6102.57|6222.69|6102.69|6219.99|6099.99|10
1655739930000|2022-06-20 15:45:30|6222.52|6102.52|6225.78|6105.78|6225.78|6105.78|6222.52|6102.52|10
1655739940000|2022-06-20 15:45:40|6225.32|6105.32|6227.28|6107.28|6227.55|6107.55|6225.32|6105.32|10
1655739950000|2022-06-20 15:45:50|6227.43|6107.43|6227.9|6107.9|6227.9|6107.9|6227.43|6107.43|10
1655739960000|2022-06-20 15:46:00|6228|6108|6227.54|6107.54|6228.05|6108.05|6227.23|6107.23|10
1655739970000|2022-06-20 15:46:10|6227.35|6107.35|6229.94|6109.94|6230.53|6110.53|6227.35|6107.35|10
1655739980000|2022-06-20 15:46:20|6230.21|6110.21|6232.87|6112.87|6232.87|6112.87|6230.21|6110.21|9
1655739990000|2022-06-20 15:46:30|6232.95|6112.95|6232.37|6112.37|6232.95|6112.95|6232.37|6112.37|10
1655740000000|2022-06-20 15:46:40|6232.41|6112.41|6234.1|6114.1|6234.1|6114.1|6232.41|6112.41|10
1655740010000|2022-06-20 15:46:50|6233.92|6113.92|6234.38|6114.38|6234.52|6114.52|6233.92|6113.92|9
1655740020000|2022-06-20 15:47:00|6234.14|6114.14|6233.74|6113.74|6234.31|6114.31|6233.68|6113.68|9
1655740030000|2022-06-20 15:47:10|6233.3|6113.3|6233.23|6113.23|6233.36|6113.36|6233.17|6113.17|10
1655740040000|2022-06-20 15:47:20|6233.35|6113.35|6233.27|6113.27|6233.35|6113.35|6232.91|6112.91|10
1655740050000|2022-06-20 15:47:30|6233.34|6113.34|6233.98|6113.98|6234.18|6114.18|6233.34|6113.34|10
1655740060000|2022-06-20 15:47:40|6233.92|6113.92|6233.98|6113.98|6234.14|6114.14|6233.72|6113.72|10
1655740070000|2022-06-20 15:47:50|6234.24|6114.24|6234.24|6114.24|6234.27|6114.27|6233.96|6113.96|10
1655740080000|2022-06-20 15:48:00|6234.12|6114.12|6232.61|6112.61|6234.12|6114.12|6232.61|6112.61|10
1655740090000|2022-06-20 15:48:10|6232.67|6112.67|6231.89|6111.89|6232.67|6112.67|6231.89|6111.89|10
1655740100000|2022-06-20 15:48:20|6231.48|6111.48|6230.35|6110.35|6231.7|6111.7|6230.35|6110.35|10
1655740110000|2022-06-20 15:48:30|6230.39|6110.39|6229.89|6109.89|6230.39|6110.39|6229.7|6109.7|10
1655740120000|2022-06-20 15:48:40|6229.76|6109.76|6229.96|6109.96|6230.14|6110.14|6229.76|6109.76|10
1655740130000|2022-06-20 15:48:50|6230.08|6110.08|6230.08|6110.08|6230.15|6110.15|6229.78|6109.78|9
1655740140000|2022-06-20 15:49:00|6230.17|6110.17|6230.82|6110.82|6230.95|6110.95|6230.17|6110.17|10
1655740150000|2022-06-20 15:49:10|6230.77|6110.77|6230.89|6110.89|6231.08|6111.08|6230.57|6110.57|10
1655740160000|2022-06-20 15:49:20|6231|6111|6232.89|6112.89|6232.89|6112.89|6230.96|6110.96|10
1655740170000|2022-06-20 15:49:30|6232.88|6112.88|6234.66|6114.66|6234.66|6114.66|6232.88|6112.88|10
1655740180000|2022-06-20 15:49:40|6234.87|6114.87|6235.12|6115.12|6235.32|6115.32|6234.87|6114.87|10
1655740190000|2022-06-20 15:49:50|6235.26|6115.26|6236.11|6116.11|6236.11|6116.11|6235.26|6115.26|10
1655740200000|2022-06-20 15:50:00|6236.03|6116.03|6237.43|6117.43|6237.43|6117.43|6235.95|6115.95|10
1655740210000|2022-06-20 15:50:10|6237.29|6117.29|6238.22|6118.22|6238.29|6118.29|6237.25|6117.25|10
1655740220000|2022-06-20 15:50:20|6238.18|6118.18|6238.44|6118.44|6238.69|6118.69|6237.59|6117.59|10
1655740230000|2022-06-20 15:50:30|6238.46|6118.46|6239.34|6119.34|6239.34|6119.34|6238.46|6118.46|10
1655740240000|2022-06-20 15:50:40|6238.96|6118.96|6239.83|6119.83|6239.86|6119.86|6238.96|6118.96|10
1655740250000|2022-06-20 15:50:50|6239.98|6119.98|6239.46|6119.46|6239.98|6119.98|6239.24|6119.24|9
1655740260000|2022-06-20 15:51:00|6239.15|6119.15|6237.79|6117.79|6239.46|6119.46|6237.79|6117.79|10
1655740270000|2022-06-20 15:51:10|6237.95|6117.95|6238.21|6118.21|6238.47|6118.47|6237.95|6117.95|10
1655740280000|2022-06-20 15:51:20|6238.54|6118.54|6238.52|6118.52|6238.88|6118.88|6238.34|6118.34|10
1655740290000|2022-06-20 15:51:30|6238.71|6118.71|6240.07|6120.07|6240.07|6120.07|6237.68|6117.68|10
1655740300000|2022-06-20 15:51:40|6239.23|6119.23|6242.25|6122.25|6242.25|6122.25|6239.23|6119.23|10
1655740310000|2022-06-20 15:51:50|6242.06|6122.06|6243.78|6123.78|6243.78|6123.78|6241.72|6121.72|10
1655740320000|2022-06-20 15:52:00|6243.9|6123.9|6244.46|6124.46|6244.46|6124.46|6243.8|6123.8|10
1655740330000|2022-06-20 15:52:10|6244.4|6124.4|6244.04|6124.04|6244.49|6124.49|6243.81|6123.81|10
1655740340000|2022-06-20 15:52:20|6244.33|6124.33|6244.86|6124.86|6245.02|6125.02|6243.9|6123.9|10
1655740350000|2022-06-20 15:52:30|6244.96|6124.96|6244.5|6124.5|6244.96|6124.96|6243.82|6123.82|10
1655740360000|2022-06-20 15:52:40|6244.53|6124.53|6244.16|6124.16|6244.53|6124.53|6243.64|6123.64|10
1655740370000|2022-06-20 15:52:50|6244.29|6124.29|6245.19|6125.19|6245.19|6125.19|6244.29|6124.29|10
1655740380000|2022-06-20 15:53:00|6245.28|6125.28|6246.78|6126.78|6246.82|6126.82|6245.08|6125.08|10
1655740390000|2022-06-20 15:53:10|6246.87|6126.87|6248.68|6128.68|6249.48|6129.48|6246.87|6126.87|10
1655740400000|2022-06-20 15:53:20|6249.08|6129.08|6248.81|6128.81|6249.16|6129.16|6248.47|6128.47|9
1655740410000|2022-06-20 15:53:30|6248.78|6128.78|6251.19|6131.19|6251.19|6131.19|6248.61|6128.61|10
1655740420000|2022-06-20 15:53:40|6251.39|6131.39|6250.66|6130.66|6251.62|6131.62|6250.66|6130.66|10
1655740430000|2022-06-20 15:53:50|6250.62|6130.62|6251.16|6131.16|6251.16|6131.16|6250.1|6130.1|10
1655740440000|2022-06-20 15:54:00|6251.53|6131.53|6252.06|6132.06|6252.06|6132.06|6251.39|6131.39|8
1655740450000|2022-06-20 15:54:10|6251.97|6131.97|6252.06|6132.06|6252.33|6132.33|6251.62|6131.62|10
1655740460000|2022-06-20 15:54:20|6252.2|6132.2|6250.98|6130.98|6252.2|6132.2|6250.98|6130.98|10
1655740470000|2022-06-20 15:54:30|6250.66|6130.66|6250|6130|6250.66|6130.66|6249.73|6129.73|10
1655740480000|2022-06-20 15:54:40|6249.35|6129.35|6250.84|6130.84|6250.84|6130.84|6249.28|6129.28|10
1655740490000|2022-06-20 15:54:50|6250.94|6130.94|6253.69|6133.69|6253.69|6133.69|6250.79|6130.79|10
1655740500000|2022-06-20 15:55:00|6253.91|6133.91|6257.7|6137.7|6257.7|6137.7|6253.91|6133.91|10
1655740510000|2022-06-20 15:55:10|6258.03|6138.03|6261.26|6141.26|6261.41|6141.41|6258.03|6138.03|10
1655740520000|2022-06-20 15:55:20|6261.29|6141.29|6261.74|6141.74|6261.96|6141.96|6261.07|6141.07|10
1655740530000|2022-06-20 15:55:30|6261.98|6141.98|6259.9|6139.9|6261.98|6141.98|6259.9|6139.9|10
1655740540000|2022-06-20 15:55:40|6259.42|6139.42|6257.89|6137.89|6259.42|6139.42|6257.62|6137.62|10
1655740550000|2022-06-20 15:55:50|6257.94|6137.94|6256.54|6136.54|6258.11|6138.11|6256.54|6136.54|10
1655740560000|2022-06-20 15:56:00|6255.64|6135.64|6253.12|6133.12|6255.64|6135.64|6253.12|6133.12|10
1655740570000|2022-06-20 15:56:10|6253.18|6133.18|6252.8|6132.8|6253.2|6133.2|6252.8|6132.8|8
1655740580000|2022-06-20 15:56:20|6252.73|6132.73|6252|6132|6252.73|6132.73|6252|6132|10
1655740590000|2022-06-20 15:56:30|6251.95|6131.95|6252.57|6132.57|6252.57|6132.57|6251.94|6131.94|10
1655740600000|2022-06-20 15:56:40|6252.53|6132.53|6256.4|6136.4|6256.4|6136.4|6252.53|6132.53|10
1655740610000|2022-06-20 15:56:50|6256.65|6136.65|6259.41|6139.41|6259.41|6139.41|6256.65|6136.65|9
1655740620000|2022-06-20 15:57:00|6259.5|6139.5|6258.05|6138.05|6259.5|6139.5|6258.05|6138.05|9
1655740630000|2022-06-20 15:57:10|6257.94|6137.94|6258.13|6138.13|6258.53|6138.53|6257.57|6137.57|10
1655740640000|2022-06-20 15:57:20|6257.98|6137.98|6258.5|6138.5|6258.52|6138.52|6257.78|6137.78|10
1655740650000|2022-06-20 15:57:30|6258.45|6138.45|6256.84|6136.84|6258.45|6138.45|6256.84|6136.84|10
1655740660000|2022-06-20 15:57:40|6256.93|6136.93|6256.37|6136.37|6256.93|6136.93|6256.17|6136.17|9
1655740670000|2022-06-20 15:57:50|6256.87|6136.87|6256.79|6136.79|6257.33|6137.33|6256.77|6136.77|10
1655740680000|2022-06-20 15:58:00|6256.87|6136.87|6256.38|6136.38|6256.94|6136.94|6256.03|6136.03|9
1655740690000|2022-06-20 15:58:10|6256.61|6136.61|6257.18|6137.18|6257.33|6137.33|6256.61|6136.61|10
1655740700000|2022-06-20 15:58:20|6257.3|6137.3|6256.83|6136.83|6257.3|6137.3|6256.29|6136.29|10
1655740710000|2022-06-20 15:58:30|6256.97|6136.97|6255.86|6135.86|6256.97|6136.97|6255.86|6135.86|9
1655740720000|2022-06-20 15:58:40|6255.78|6135.78|6255.07|6135.07|6255.84|6135.84|6255.06|6135.06|10
1655740730000|2022-06-20 15:58:50|6255.44|6135.44|6256.37|6136.37|6256.37|6136.37|6254.94|6134.94|10
1655740740000|2022-06-20 15:59:00|6256.46|6136.46|6257.15|6137.15|6257.3|6137.3|6256.46|6136.46|10
1655740750000|2022-06-20 15:59:10|6257.12|6137.12|6257.63|6137.63|6257.69|6137.69|6256.95|6136.95|10
1655740760000|2022-06-20 15:59:20|6257.28|6137.28|6257.5|6137.5|6257.89|6137.89|6257.28|6137.28|10
1655740770000|2022-06-20 15:59:30|6257.85|6137.85|6257.97|6137.97|6258.03|6138.03|6257.4|6137.4|10
1655740780000|2022-06-20 15:59:40|6257.89|6137.89|6258.57|6138.57|6258.62|6138.62|6257.89|6137.89|10
1655740790000|2022-06-20 15:59:50|6258.86|6138.86|6259.48|6139.48|6259.59|6139.59|6258.86|6138.86|10
1655740800000|2022-06-20 16:00:00|6259.54|6139.54|6260.03|6140.03|6260.03|6140.03|6259.33|6139.33|9
1655740810000|2022-06-20 16:00:10|6260.44|6140.44|6261.87|6141.87|6261.87|6141.87|6260.31|6140.31|10
1655740820000|2022-06-20 16:00:20|6261.57|6141.57|6262.75|6142.75|6263.54|6143.54|6261.45|6141.45|10
1655740830000|2022-06-20 16:00:30|6262.38|6142.38|6262.29|6142.29|6262.45|6142.45|6261.73|6141.73|10
1655740840000|2022-06-20 16:00:40|6261.88|6141.88|6261.48|6141.48|6261.88|6141.88|6261.23|6141.23|10
1655740850000|2022-06-20 16:00:50|6261.17|6141.17|6260.92|6140.92|6261.17|6141.17|6260.68|6140.68|9
1655740860000|2022-06-20 16:01:00|6260.65|6140.65|6259.59|6139.59|6260.81|6140.81|6259.59|6139.59|10
1655740870000|2022-06-20 16:01:10|6260.81|6140.81|6259.74|6139.74|6261.1|6141.1|6259.74|6139.74|10
1655740880000|2022-06-20 16:01:20|6259.73|6139.73|6257.69|6137.69|6259.73|6139.73|6257.63|6137.63|10
1655740890000|2022-06-20 16:01:30|6257.73|6137.73|6256.95|6136.95|6257.73|6137.73|6256.95|6136.95|9
1655740900000|2022-06-20 16:01:40|6256.86|6136.86|6255.11|6135.11|6256.93|6136.93|6255.07|6135.07|10
1655740910000|2022-06-20 16:01:50|6253.65|6133.65|6251.45|6131.45|6253.65|6133.65|6251.45|6131.45|9
1655740920000|2022-06-20 16:02:00|6250.88|6130.88|6247.91|6127.91|6250.88|6130.88|6247.91|6127.91|10
1655740930000|2022-06-20 16:02:10|6247.58|6127.58|6247.34|6127.34|6247.58|6127.58|6246.29|6126.29|10
1655740940000|2022-06-20 16:02:20|6246.93|6126.93|6247.02|6127.02|6247.59|6127.59|6246.93|6126.93|10
1655740950000|2022-06-20 16:02:30|6247.33|6127.33|6244.26|6124.26|6247.33|6127.33|6244.17|6124.17|10
1655740960000|2022-06-20 16:02:40|6244.22|6124.22|6241.64|6121.64|6244.22|6124.22|6241.53|6121.53|10
1655740970000|2022-06-20 16:02:50|6241.8|6121.8|6239.48|6119.48|6241.8|6121.8|6239.48|6119.48|10
1655740980000|2022-06-20 16:03:00|6239.62|6119.62|6238.53|6118.53|6239.67|6119.67|6238.53|6118.53|9
1655740990000|2022-06-20 16:03:10|6238.41|6118.41|6235.85|6115.85|6238.41|6118.41|6235.85|6115.85|9
1655741000000|2022-06-20 16:03:20|6235.78|6115.78|6232|6112|6235.78|6115.78|6232|6112|10
1655741010000|2022-06-20 16:03:30|6231.48|6111.48|6227.58|6107.58|6231.67|6111.67|6227.58|6107.58|10
1655741020000|2022-06-20 16:03:40|6228.11|6108.11|6226.66|6106.66|6228.11|6108.11|6226.49|6106.49|10
1655741030000|2022-06-20 16:03:50|6226.59|6106.59|6224.91|6104.91|6226.59|6106.59|6224.89|6104.89|10
1655741040000|2022-06-20 16:04:00|6224.76|6104.76|6219.64|6099.64|6224.76|6104.76|6219.42|6099.42|10
1655741050000|2022-06-20 16:04:10|6219.03|6099.03|6210.52|6090.52|6219.03|6099.03|6210.52|6090.52|10
1655741060000|2022-06-20 16:04:20|6210.8|6090.8|6211.96|6091.96|6211.96|6091.96|6209.67|6089.67|10
1655741070000|2022-06-20 16:04:30|6212.52|6092.52|6213.32|6093.32|6213.32|6093.32|6211.8|6091.8|10
1655741080000|2022-06-20 16:04:40|6213.68|6093.68|6215.37|6095.37|6215.37|6095.37|6213.62|6093.62|10
1655741090000|2022-06-20 16:04:50|6215.21|6095.21|6214.42|6094.42|6215.21|6095.21|6213.95|6093.95|10
1655741100000|2022-06-20 16:05:00|6214.14|6094.14|6216.73|6096.73|6216.73|6096.73|6214.08|6094.08|10
1655741110000|2022-06-20 16:05:10|6216.55|6096.55|6219.37|6099.37|6219.37|6099.37|6216.55|6096.55|10
1655741120000|2022-06-20 16:05:20|6219.06|6099.06|6219.93|6099.93|6219.93|6099.93|6218.84|6098.84|10
1655741130000|2022-06-20 16:05:30|6219.46|6099.46|6223.4|6103.4|6223.54|6103.54|6219.46|6099.46|10
1655741140000|2022-06-20 16:05:40|6223.94|6103.94|6225.96|6105.96|6225.96|6105.96|6223.94|6103.94|10
1655741150000|2022-06-20 16:05:50|6226.04|6106.04|6228.05|6108.05|6228.05|6108.05|6225.36|6105.36|10
1655741160000|2022-06-20 16:06:00|6228.12|6108.12|6234.54|6114.54|6234.54|6114.54|6228.12|6108.12|10
1655741170000|2022-06-20 16:06:10|6234.66|6114.66|6232.9|6112.9|6234.66|6114.66|6232.9|6112.9|10
1655741180000|2022-06-20 16:06:20|6232.97|6112.97|6230.92|6110.92|6232.97|6112.97|6230.92|6110.92|10
1655741190000|2022-06-20 16:06:30|6230.65|6110.65|6228.54|6108.54|6230.65|6110.65|6228.54|6108.54|9
1655741200000|2022-06-20 16:06:40|6228.46|6108.46|6227.46|6107.46|6228.46|6108.46|6227.46|6107.46|9
1655741210000|2022-06-20 16:06:50|6227.12|6107.12|6224.46|6104.46|6227.15|6107.15|6224.46|6104.46|10
1655741220000|2022-06-20 16:07:00|6224.52|6104.52|6216.58|6096.58|6224.52|6104.52|6216.58|6096.58|10
1655741230000|2022-06-20 16:07:10|6216.11|6096.11|6211.02|6091.02|6216.11|6096.11|6210.8|6090.8|10
1655741240000|2022-06-20 16:07:20|6209.7|6089.7|6199.01|6079.01|6209.7|6089.7|6199.01|6079.01|10
1655741250000|2022-06-20 16:07:30|6198.34|6078.34|6197.68|6077.68|6198.34|6078.34|6196.88|6076.88|9
1655741260000|2022-06-20 16:07:40|6197.8|6077.8|6198.43|6078.43|6198.52|6078.52|6197.22|6077.22|9
1655741270000|2022-06-20 16:07:50|6198.6|6078.6|6197.51|6077.51|6198.67|6078.67|6197.51|6077.51|10
1655741280000|2022-06-20 16:08:00|6197.28|6077.28|6197.36|6077.36|6197.76|6077.76|6196.87|6076.87|10
1655741290000|2022-06-20 16:08:10|6197.3|6077.3|6196.8|6076.8|6197.32|6077.32|6196.5|6076.5|10
1655741300000|2022-06-20 16:08:20|6197.02|6077.02|6197.01|6077.01|6197.26|6077.26|6196.51|6076.51|9
1655741310000|2022-06-20 16:08:30|6196.91|6076.91|6195.04|6075.04|6196.91|6076.91|6195|6075|10
1655741320000|2022-06-20 16:08:40|6194.74|6074.74|6193.34|6073.34|6194.74|6074.74|6193.21|6073.21|10
1655741330000|2022-06-20 16:08:50|6193.59|6073.59|6193.37|6073.37|6193.87|6073.87|6192.72|6072.72|10
1655741340000|2022-06-20 16:09:00|6194.11|6074.11|6195.72|6075.72|6195.72|6075.72|6193.85|6073.85|10
1655741350000|2022-06-20 16:09:10|6195.59|6075.59|6198.65|6078.65|6198.65|6078.65|6195.59|6075.59|10
1655741360000|2022-06-20 16:09:20|6198.61|6078.61|6201.08|6081.08|6201.08|6081.08|6198.61|6078.61|9
1655741370000|2022-06-20 16:09:30|6201.81|6081.81|6204.96|6084.96|6204.96|6084.96|6201.81|6081.81|10
1655741380000|2022-06-20 16:09:40|6205.17|6085.17|6206.31|6086.31|6206.59|6086.59|6204.91|6084.91|10
1655741390000|2022-06-20 16:09:50|6206.74|6086.74|6207.3|6087.3|6207.3|6087.3|6206.73|6086.73|8
1655741400000|2022-06-20 16:10:00|6207.48|6087.48|6207.85|6087.85|6208.08|6088.08|6207.48|6087.48|10
1655741410000|2022-06-20 16:10:10|6207.47|6087.47|6207.02|6087.02|6207.71|6087.71|6207.02|6087.02|10
1655741420000|2022-06-20 16:10:20|6207.3|6087.3|6207.76|6087.76|6207.76|6087.76|6206.76|6086.76|10
1655741430000|2022-06-20 16:10:30|6207.7|6087.7|6208.55|6088.55|6208.55|6088.55|6207.7|6087.7|10
1655741440000|2022-06-20 16:10:40|6208.69|6088.69|6209.82|6089.82|6209.82|6089.82|6208.3|6088.3|9
1655741450000|2022-06-20 16:10:50|6209.61|6089.61|6210.36|6090.36|6210.74|6090.74|6209.61|6089.61|10
1655741460000|2022-06-20 16:11:00|6210.27|6090.27|6210.43|6090.43|6210.61|6090.61|6210.06|6090.06|10
1655741470000|2022-06-20 16:11:10|6210.41|6090.41|6210.95|6090.95|6211.21|6091.21|6210.41|6090.41|10
1655741480000|2022-06-20 16:11:20|6211.07|6091.07|6210.79|6090.79|6211.21|6091.21|6210.41|6090.41|10
1655741490000|2022-06-20 16:11:30|6210.89|6090.89|6210.32|6090.32|6210.89|6090.89|6210.21|6090.21|10
1655741500000|2022-06-20 16:11:40|6210.14|6090.14|6209.95|6089.95|6210.34|6090.34|6209.87|6089.87|10
1655741510000|2022-06-20 16:11:50|6209.88|6089.88|6210.65|6090.65|6210.76|6090.76|6209.88|6089.88|10
1655741520000|2022-06-20 16:12:00|6210.69|6090.69|6211.29|6091.29|6211.61|6091.61|6210.58|6090.58|9
1655741530000|2022-06-20 16:12:10|6211.6|6091.6|6212.09|6092.09|6212.45|6092.45|6211.6|6091.6|9
1655741540000|2022-06-20 16:12:20|6212.34|6092.34|6211.44|6091.44|6212.34|6092.34|6211.44|6091.44|9
1655741550000|2022-06-20 16:12:30|6212.6|6092.6|6211.32|6091.32|6212.71|6092.71|6211.32|6091.32|9
1655741560000|2022-06-20 16:12:40|6211.49|6091.49|6209.45|6089.45|6211.49|6091.49|6209.45|6089.45|10
1655741570000|2022-06-20 16:12:50|6209.84|6089.84|6209.96|6089.96|6210.41|6090.41|6209.84|6089.84|10
1655741580000|2022-06-20 16:13:00|6209.81|6089.81|6208.4|6088.4|6209.81|6089.81|6208.34|6088.34|10
1655741590000|2022-06-20 16:13:10|6208.7|6088.7|6208.18|6088.18|6208.7|6088.7|6208.18|6088.18|10
1655741600000|2022-06-20 16:13:20|6208.3|6088.3|6208.23|6088.23|6208.38|6088.38|6207.95|6087.95|10
1655741610000|2022-06-20 16:13:30|6208.63|6088.63|6208.44|6088.44|6208.63|6088.63|6208.26|6088.26|10
1655741620000|2022-06-20 16:13:40|6208.42|6088.42|6206.93|6086.93|6208.55|6088.55|6206.93|6086.93|9
1655741630000|2022-06-20 16:13:50|6206.46|6086.46|6202.88|6082.88|6206.46|6086.46|6202.88|6082.88|10
1655741640000|2022-06-20 16:14:00|6202.6|6082.6|6200.49|6080.49|6202.6|6082.6|6200.49|6080.49|9
1655741650000|2022-06-20 16:14:10|6200.6|6080.6|6198.86|6078.86|6200.6|6080.6|6198.45|6078.45|9
1655741660000|2022-06-20 16:14:20|6198.72|6078.72|6198.48|6078.48|6199.08|6079.08|6198.25|6078.25|10
1655741670000|2022-06-20 16:14:30|6197.53|6077.53|6194.8|6074.8|6197.64|6077.64|6194.8|6074.8|10
1655741680000|2022-06-20 16:14:40|6194.44|6074.44|6192.04|6072.04|6194.44|6074.44|6192.04|6072.04|10
1655741690000|2022-06-20 16:14:50|6191.82|6071.82|6191.49|6071.49|6192.32|6072.32|6191.33|6071.33|10
1655741700000|2022-06-20 16:15:00|6191.98|6071.98|6195.12|6075.12|6195.12|6075.12|6191.98|6071.98|10
1655741710000|2022-06-20 16:15:10|6194.78|6074.78|6193.52|6073.52|6194.95|6074.95|6193.52|6073.52|10
1655741720000|2022-06-20 16:15:20|6194.08|6074.08|6192.44|6072.44|6194.08|6074.08|6192.36|6072.36|10
1655741730000|2022-06-20 16:15:30|6192.21|6072.21|6190.66|6070.66|6192.25|6072.25|6190.66|6070.66|10
1655741740000|2022-06-20 16:15:40|6190.34|6070.34|6189.1|6069.1|6190.34|6070.34|6188.9|6068.9|10
1655741750000|2022-06-20 16:15:50|6189.06|6069.06|6189.07|6069.07|6189.59|6069.59|6188.85|6068.85|10
1655741760000|2022-06-20 16:16:00|6189.45|6069.45|6191.31|6071.31|6191.31|6071.31|6189.45|6069.45|10
1655741770000|2022-06-20 16:16:10|6191.27|6071.27|6191.69|6071.69|6191.75|6071.75|6191.27|6071.27|9
1655741780000|2022-06-20 16:16:20|6191.57|6071.57|6195.34|6075.34|6195.34|6075.34|6191.57|6071.57|10
1655741790000|2022-06-20 16:16:30|6195.44|6075.44|6196.93|6076.93|6197.14|6077.14|6195.44|6075.44|9
1655741800000|2022-06-20 16:16:40|6196.98|6076.98|6198.41|6078.41|6198.5|6078.5|6196.98|6076.98|10
1655741810000|2022-06-20 16:16:50|6198.47|6078.47|6199.12|6079.12|6199.45|6079.45|6198.47|6078.47|10
1655741820000|2022-06-20 16:17:00|6199.32|6079.32|6200.14|6080.14|6200.14|6080.14|6199.23|6079.23|10
1655741830000|2022-06-20 16:17:10|6200.1|6080.1|6200.3|6080.3|6200.3|6080.3|6199.9|6079.9|10
1655741840000|2022-06-20 16:17:20|6200.37|6080.37|6201.92|6081.92|6202.13|6082.13|6200.24|6080.24|10
1655741850000|2022-06-20 16:17:30|6202.15|6082.15|6203.76|6083.76|6203.76|6083.76|6202.15|6082.15|10
1655741860000|2022-06-20 16:17:40|6203.78|6083.78|6204.67|6084.67|6204.67|6084.67|6203.78|6083.78|10
1655741870000|2022-06-20 16:17:50|6204.53|6084.53|6204.57|6084.57|6205.16|6085.16|6204.53|6084.53|10
1655741880000|2022-06-20 16:18:00|6204.58|6084.58|6204.2|6084.2|6205.89|6085.89|6204.2|6084.2|10
1655741890000|2022-06-20 16:18:10|6204.85|6084.85|6206.12|6086.12|6206.12|6086.12|6204.85|6084.85|10
1655741900000|2022-06-20 16:18:20|6205.98|6085.98|6206.5|6086.5|6206.5|6086.5|6205.5|6085.5|10
1655741910000|2022-06-20 16:18:30|6206.43|6086.43|6207|6087|6207|6087|6206.09|6086.09|10
1655741920000|2022-06-20 16:18:40|6206.85|6086.85|6203.37|6083.37|6206.85|6086.85|6203.37|6083.37|10
1655741930000|2022-06-20 16:18:50|6203.19|6083.19|6199.73|6079.73|6203.19|6083.19|6199.73|6079.73|10
1655741940000|2022-06-20 16:19:00|6199.81|6079.81|6199.08|6079.08|6199.85|6079.85|6199.08|6079.08|10
1655741950000|2022-06-20 16:19:10|6199.11|6079.11|6198.22|6078.22|6199.11|6079.11|6198.22|6078.22|9
1655741960000|2022-06-20 16:19:20|6198.11|6078.11|6196.6|6076.6|6198.18|6078.18|6196.6|6076.6|10
1655741970000|2022-06-20 16:19:30|6196.95|6076.95|6192.52|6072.52|6196.95|6076.95|6192.52|6072.52|9
1655741980000|2022-06-20 16:19:40|6192.32|6072.32|6185.13|6065.13|6192.32|6072.32|6184.85|6064.85|10
1655741990000|2022-06-20 16:19:50|6185.19|6065.19|6181.11|6061.11|6185.19|6065.19|6180.72|6060.72|10
1655742000000|2022-06-20 16:20:00|6181.1|6061.1|6180.97|6060.97|6181.25|6061.25|6180.29|6060.29|10
1655742010000|2022-06-20 16:20:10|6180.93|6060.93|6179.19|6059.19|6180.93|6060.93|6179.19|6059.19|10
1655742020000|2022-06-20 16:20:20|6178.97|6058.97|6176.89|6056.89|6178.97|6058.97|6176.89|6056.89|9
1655742030000|2022-06-20 16:20:30|6176.96|6056.96|6175.02|6055.02|6176.96|6056.96|6174.85|6054.85|10
1655742040000|2022-06-20 16:20:40|6175.16|6055.16|6173.8|6053.8|6175.16|6055.16|6173.75|6053.75|10
1655742050000|2022-06-20 16:20:50|6174.16|6054.16|6173.48|6053.48|6174.16|6054.16|6173.48|6053.48|10
1655742060000|2022-06-20 16:21:00|6173.15|6053.15|6173.25|6053.25|6173.96|6053.96|6172.47|6052.47|10
1655742070000|2022-06-20 16:21:10|6173.16|6053.16|6174.03|6054.03|6174.03|6054.03|6172.29|6052.29|10
1655742080000|2022-06-20 16:21:20|6173.4|6053.4|6173.33|6053.33|6174.04|6054.04|6173.33|6053.33|10
1655742090000|2022-06-20 16:21:30|6173.3|6053.3|6172.59|6052.59|6173.34|6053.34|6172.22|6052.22|10
1655742100000|2022-06-20 16:21:40|6172.53|6052.53|6172.86|6052.86|6173.38|6053.38|6172.53|6052.53|10
1655742110000|2022-06-20 16:21:50|6172.4|6052.4|6170.58|6050.58|6172.48|6052.48|6170.25|6050.25|10
1655742120000|2022-06-20 16:22:00|6170.72|6050.72|6171.15|6051.15|6171.15|6051.15|6170.17|6050.17|10
1655742130000|2022-06-20 16:22:10|6170.7|6050.7|6173.51|6053.51|6173.51|6053.51|6170.7|6050.7|10
1655742140000|2022-06-20 16:22:20|6173.23|6053.23|6171.84|6051.84|6173.23|6053.23|6171.47|6051.47|10
1655742150000|2022-06-20 16:22:30|6172.42|6052.42|6170.38|6050.38|6172.42|6052.42|6170.38|6050.38|10
1655742160000|2022-06-20 16:22:40|6171.68|6051.68|6170.28|6050.28|6171.69|6051.69|6170.28|6050.28|9
1655742170000|2022-06-20 16:22:50|6170.45|6050.45|6171.65|6051.65|6171.65|6051.65|6170.2|6050.2|10
1655742180000|2022-06-20 16:23:00|6171.3|6051.3|6171.01|6051.01|6171.45|6051.45|6170.69|6050.69|10
1655742190000|2022-06-20 16:23:10|6170.9|6050.9|6167.44|6047.44|6170.9|6050.9|6167.44|6047.44|10
1655742200000|2022-06-20 16:23:20|6166.88|6046.88|6165.51|6045.51|6166.88|6046.88|6165.51|6045.51|9
1655742210000|2022-06-20 16:23:30|6165.23|6045.23|6163.45|6043.45|6165.57|6045.57|6163.45|6043.45|10
1655742220000|2022-06-20 16:23:40|6162.72|6042.72|6163.61|6043.61|6163.97|6043.97|6162.44|6042.44|10
1655742230000|2022-06-20 16:23:50|6163.38|6043.38|6164.21|6044.21|6164.37|6044.37|6162.93|6042.93|10
1655742240000|2022-06-20 16:24:00|6164.56|6044.56|6164.91|6044.91|6164.91|6044.91|6164.16|6044.16|9
1655742250000|2022-06-20 16:24:10|6165.17|6045.17|6165.86|6045.86|6165.93|6045.93|6164.62|6044.62|10
1655742260000|2022-06-20 16:24:20|6165.97|6045.97|6166.38|6046.38|6166.41|6046.41|6165.84|6045.84|9
1655742270000|2022-06-20 16:24:30|6167.48|6047.48|6168.18|6048.18|6168.18|6048.18|6167.07|6047.07|10
1655742280000|2022-06-20 16:24:40|6168.14|6048.14|6168.8|6048.8|6168.8|6048.8|6167.89|6047.89|9
1655742290000|2022-06-20 16:24:50|6168.83|6048.83|6170.01|6050.01|6170.05|6050.05|6168.76|6048.76|10
1655742300000|2022-06-20 16:25:00|6170.08|6050.08|6169.78|6049.78|6170.26|6050.26|6169.58|6049.58|10
1655742310000|2022-06-20 16:25:10|6168.88|6048.88|6170.31|6050.31|6170.65|6050.65|6168.88|6048.88|10
1655742320000|2022-06-20 16:25:20|6170.48|6050.48|6172.3|6052.3|6172.45|6052.45|6170.48|6050.48|10
1655742330000|2022-06-20 16:25:30|6172.37|6052.37|6174.14|6054.14|6174.14|6054.14|6172.37|6052.37|10
1655742340000|2022-06-20 16:25:40|6174.1|6054.1|6173.98|6053.98|6174.15|6054.15|6173.98|6053.98|9
1655742350000|2022-06-20 16:25:50|6173.93|6053.93|6174.58|6054.58|6174.58|6054.58|6173.93|6053.93|9
1655742360000|2022-06-20 16:26:00|6174.57|6054.57|6174.5|6054.5|6174.83|6054.83|6174.37|6054.37|10
1655742370000|2022-06-20 16:26:10|6174.67|6054.67|6170.05|6050.05|6174.71|6054.71|6170.05|6050.05|10
1655742380000|2022-06-20 16:26:20|6169.81|6049.81|6167.06|6047.06|6169.81|6049.81|6166.74|6046.74|10
1655742390000|2022-06-20 16:26:30|6167.29|6047.29|6168.69|6048.69|6168.69|6048.69|6167.13|6047.13|9
1655742400000|2022-06-20 16:26:40|6168.77|6048.77|6170.74|6050.74|6170.74|6050.74|6168.77|6048.77|9
1655742410000|2022-06-20 16:26:50|6170.71|6050.71|6172|6052|6172|6052|6170.37|6050.37|10
1655742420000|2022-06-20 16:27:00|6172.31|6052.31|6172.61|6052.61|6172.91|6052.91|6172.19|6052.19|10
1655742430000|2022-06-20 16:27:10|6172.8|6052.8|6173.65|6053.65|6174.05|6054.05|6172.8|6052.8|9
1655742440000|2022-06-20 16:27:20|6174.35|6054.35|6175.05|6055.05|6175.05|6055.05|6174.05|6054.05|10
1655742450000|2022-06-20 16:27:30|6175.12|6055.12|6173.97|6053.97|6175.12|6055.12|6173.97|6053.97|10
1655742460000|2022-06-20 16:27:40|6173.92|6053.92|6175.27|6055.27|6175.54|6055.54|6173.89|6053.89|10
1655742470000|2022-06-20 16:27:50|6175.01|6055.01|6175.65|6055.65|6175.66|6055.66|6175.01|6055.01|10
1655742480000|2022-06-20 16:28:00|6176.17|6056.17|6175.65|6055.65|6176.32|6056.32|6175.56|6055.56|10
1655742490000|2022-06-20 16:28:10|6175.69|6055.69|6175.63|6055.63|6176.02|6056.02|6175.51|6055.51|10
1655742500000|2022-06-20 16:28:20|6175.84|6055.84|6176.07|6056.07|6176.07|6056.07|6175.17|6055.17|10
1655742510000|2022-06-20 16:28:30|6176.1|6056.1|6175.39|6055.39|6176.16|6056.16|6175.39|6055.39|10
1655742520000|2022-06-20 16:28:40|6174.51|6054.51|6175.21|6055.21|6175.21|6055.21|6174.46|6054.46|9
1655742530000|2022-06-20 16:28:50|6175.28|6055.28|6177.11|6057.11|6177.11|6057.11|6175.28|6055.28|10
1655742540000|2022-06-20 16:29:00|6177.22|6057.22|6181.2|6061.2|6181.2|6061.2|6177.22|6057.22|10
1655742550000|2022-06-20 16:29:10|6181.44|6061.44|6182.16|6062.16|6182.43|6062.43|6181.38|6061.38|10
1655742560000|2022-06-20 16:29:20|6183.06|6063.06|6183.49|6063.49|6183.56|6063.56|6183.06|6063.06|10
1655742570000|2022-06-20 16:29:30|6183.3|6063.3|6183.19|6063.19|6183.42|6063.42|6182.94|6062.94|10
1655742580000|2022-06-20 16:29:40|6183.39|6063.39|6182.91|6062.91|6183.43|6063.43|6182.91|6062.91|10
1655742590000|2022-06-20 16:29:50|6183.35|6063.35|6182.63|6062.63|6183.56|6063.56|6182.63|6062.63|10
1655742600000|2022-06-20 16:30:00|6182.45|6062.45|6182.87|6062.87|6182.9|6062.9|6182.29|6062.29|10
1655742610000|2022-06-20 16:30:10|6183.08|6063.08|6183.11|6063.11|6183.25|6063.25|6182.49|6062.49|10
1655742620000|2022-06-20 16:30:20|6182.99|6062.99|6183.08|6063.08|6183.08|6063.08|6182.89|6062.89|10
1655742630000|2022-06-20 16:30:30|6183.35|6063.35|6184.23|6064.23|6184.29|6064.29|6183.35|6063.35|10
1655742640000|2022-06-20 16:30:40|6184.25|6064.25|6184.45|6064.45|6184.45|6064.45|6184.25|6064.25|8
1655742650000|2022-06-20 16:30:50|6184.29|6064.29|6183.3|6063.3|6184.42|6064.42|6183.3|6063.3|10
1655742660000|2022-06-20 16:31:00|6182.84|6062.84|6182.22|6062.22|6182.84|6062.84|6181.69|6061.69|9
1655742670000|2022-06-20 16:31:10|6182.29|6062.29|6181.65|6061.65|6182.77|6062.77|6181.65|6061.65|10
1655742680000|2022-06-20 16:31:20|6181.63|6061.63|6181.35|6061.35|6181.76|6061.76|6181.35|6061.35|10
1655742690000|2022-06-20 16:31:30|6181.2|6061.2|6183.72|6063.72|6183.72|6063.72|6181.2|6061.2|10
1655742700000|2022-06-20 16:31:40|6183.93|6063.93|6184.7|6064.7|6184.7|6064.7|6183.93|6063.93|9
1655742710000|2022-06-20 16:31:50|6184.67|6064.67|6185.21|6065.21|6185.21|6065.21|6184.67|6064.67|8
1655742720000|2022-06-20 16:32:00|6185.36|6065.36|6185.95|6065.95|6185.95|6065.95|6185.3|6065.3|8
1655742730000|2022-06-20 16:32:10|6185.53|6065.53|6185.26|6065.26|6185.7|6065.7|6185.01|6065.01|10
1655742740000|2022-06-20 16:32:20|6185.54|6065.54|6186.07|6066.07|6186.27|6066.27|6185.54|6065.54|10
1655742750000|2022-06-20 16:32:30|6186.41|6066.41|6189.69|6069.69|6189.74|6069.74|6186.41|6066.41|10
1655742760000|2022-06-20 16:32:40|6189.36|6069.36|6190.04|6070.04|6190.35|6070.35|6189.36|6069.36|10
1655742770000|2022-06-20 16:32:50|6190.5|6070.5|6193.45|6073.45|6193.45|6073.45|6190.5|6070.5|10
1655742780000|2022-06-20 16:33:00|6193.7|6073.7|6194.31|6074.31|6194.31|6074.31|6193.42|6073.42|10
1655742790000|2022-06-20 16:33:10|6194.12|6074.12|6194.2|6074.2|6194.53|6074.53|6194.03|6074.03|10
1655742800000|2022-06-20 16:33:20|6193.7|6073.7|6193.12|6073.12|6193.7|6073.7|6192.9|6072.9|10
1655742810000|2022-06-20 16:33:30|6193.1|6073.1|6195.28|6075.28|6195.28|6075.28|6192.87|6072.87|9
1655742820000|2022-06-20 16:33:40|6194.93|6074.93|6195.69|6075.69|6195.76|6075.76|6194.85|6074.85|10
1655742830000|2022-06-20 16:33:50|6195.64|6075.64|6195.52|6075.52|6195.71|6075.71|6195.09|6075.09|10
1655742840000|2022-06-20 16:34:00|6195.31|6075.31|6194.94|6074.94|6195.85|6075.85|6194.94|6074.94|10
1655742850000|2022-06-20 16:34:10|6194.78|6074.78|6194.1|6074.1|6194.96|6074.96|6194.1|6074.1|10
1655742860000|2022-06-20 16:34:20|6193.98|6073.98|6193.73|6073.73|6194.13|6074.13|6193.71|6073.71|10
1655742870000|2022-06-20 16:34:30|6194.36|6074.36|6195.14|6075.14|6195.27|6075.27|6193.8|6073.8|9
1655742880000|2022-06-20 16:34:40|6194.89|6074.89|6195.51|6075.51|6195.51|6075.51|6194.89|6074.89|10
1655742890000|2022-06-20 16:34:50|6195.38|6075.38|6196.1|6076.1|6196.25|6076.25|6195.19|6075.19|10
1655742900000|2022-06-20 16:35:00|6195.97|6075.97|6196.59|6076.59|6196.61|6076.61|6195.97|6075.97|10
1655742910000|2022-06-20 16:35:10|6196.97|6076.97|6197.15|6077.15|6197.25|6077.25|6196.79|6076.79|7
1655742920000|2022-06-20 16:35:20|6197.02|6077.02|6196.97|6076.97|6197.18|6077.18|6196.79|6076.79|10
1655742930000|2022-06-20 16:35:30|6196.95|6076.95|6196.92|6076.92|6197.35|6077.35|6196.86|6076.86|10
1655742940000|2022-06-20 16:35:40|6196.87|6076.87|6196.82|6076.82|6196.87|6076.87|6196.59|6076.59|10
1655742950000|2022-06-20 16:35:50|6196.72|6076.72|6196.99|6076.99|6197.11|6077.11|6196.72|6076.72|10
1655742960000|2022-06-20 16:36:00|6196.77|6076.77|6195.75|6075.75|6196.84|6076.84|6195.75|6075.75|9
1655742970000|2022-06-20 16:36:10|6195.89|6075.89|6196.01|6076.01|6196.01|6076.01|6195.58|6075.58|10
1655742980000|2022-06-20 16:36:20|6195.99|6075.99|6195.26|6075.26|6195.99|6075.99|6195.26|6075.26|10
1655742990000|2022-06-20 16:36:30|6195.24|6075.24|6196.44|6076.44|6196.44|6076.44|6195.03|6075.03|10
1655743000000|2022-06-20 16:36:40|6196.51|6076.51|6197.62|6077.62|6197.62|6077.62|6196.43|6076.43|10
1655743010000|2022-06-20 16:36:50|6198.15|6078.15|6198.59|6078.59|6198.74|6078.74|6198.15|6078.15|10
1655743020000|2022-06-20 16:37:00|6198.55|6078.55|6198.13|6078.13|6198.63|6078.63|6197.74|6077.74|10
1655743030000|2022-06-20 16:37:10|6198.15|6078.15|6196.64|6076.64|6198.15|6078.15|6196.64|6076.64|10
1655743040000|2022-06-20 16:37:20|6196.5|6076.5|6194.36|6074.36|6196.51|6076.51|6194.36|6074.36|10
1655743050000|2022-06-20 16:37:30|6194.43|6074.43|6195.02|6075.02|6195.02|6075.02|6194.43|6074.43|9
1655743060000|2022-06-20 16:37:40|6195.12|6075.12|6195.89|6075.89|6195.89|6075.89|6195.01|6075.01|10
1655743070000|2022-06-20 16:37:50|6195.77|6075.77|6194.83|6074.83|6195.77|6075.77|6194.83|6074.83|10
1655743080000|2022-06-20 16:38:00|6194.64|6074.64|6193.68|6073.68|6194.98|6074.98|6193.68|6073.68|10
1655743090000|2022-06-20 16:38:10|6193.66|6073.66|6190.27|6070.27|6193.66|6073.66|6190.27|6070.27|9
1655743100000|2022-06-20 16:38:20|6190.23|6070.23|6186.62|6066.62|6190.23|6070.23|6186.62|6066.62|10
1655743110000|2022-06-20 16:38:30|6186.51|6066.51|6185.23|6065.23|6186.51|6066.51|6184.98|6064.98|10
1655743120000|2022-06-20 16:38:40|6185.36|6065.36|6185.94|6065.94|6185.99|6065.99|6185.36|6065.36|9
1655743130000|2022-06-20 16:38:50|6185.84|6065.84|6186.86|6066.86|6186.87|6066.87|6185.73|6065.73|10
1655743140000|2022-06-20 16:39:00|6187.21|6067.21|6190.47|6070.47|6190.47|6070.47|6187.21|6067.21|10
1655743150000|2022-06-20 16:39:10|6190.72|6070.72|6192.36|6072.36|6192.58|6072.58|6190.64|6070.64|10
1655743160000|2022-06-20 16:39:20|6193.26|6073.26|6195.63|6075.63|6195.63|6075.63|6193.1|6073.1|10
1655743170000|2022-06-20 16:39:30|6196.33|6076.33|6199.04|6079.04|6199.04|6079.04|6196.33|6076.33|10
1655743180000|2022-06-20 16:39:40|6198.86|6078.86|6202.01|6082.01|6202.04|6082.04|6198.86|6078.86|10
1655743190000|2022-06-20 16:39:50|6201.83|6081.83|6202.19|6082.19|6202.19|6082.19|6201.62|6081.62|8
1655743200000|2022-06-20 16:40:00|6202.06|6082.06|6202.83|6082.83|6202.83|6082.83|6202.06|6082.06|10
1655743210000|2022-06-20 16:40:10|6202.65|6082.65|6202.9|6082.9|6202.9|6082.9|6202.39|6082.39|10
1655743220000|2022-06-20 16:40:20|6203.09|6083.09|6200.94|6080.94|6203.09|6083.09|6200.67|6080.67|10
1655743230000|2022-06-20 16:40:30|6200.03|6080.03|6197.38|6077.38|6200.03|6080.03|6197.38|6077.38|10
1655743240000|2022-06-20 16:40:40|6196.82|6076.82|6194.66|6074.66|6196.82|6076.82|6194.66|6074.66|10
1655743250000|2022-06-20 16:40:50|6193.92|6073.92|6190.14|6070.14|6193.92|6073.92|6190.14|6070.14|10
1655743260000|2022-06-20 16:41:00|6189.62|6069.62|6186.65|6066.65|6189.62|6069.62|6186.65|6066.65|10
1655743270000|2022-06-20 16:41:10|6186.47|6066.47|6182.38|6062.38|6186.54|6066.54|6182.38|6062.38|10
1655743280000|2022-06-20 16:41:20|6182.02|6062.02|6179.95|6059.95|6182.06|6062.06|6179.95|6059.95|10
1655743290000|2022-06-20 16:41:30|6180.02|6060.02|6178.96|6058.96|6180.02|6060.02|6178.96|6058.96|10
1655743300000|2022-06-20 16:41:40|6178.87|6058.87|6176.32|6056.32|6178.87|6058.87|6176.32|6056.32|10
1655743310000|2022-06-20 16:41:50|6175.92|6055.92|6175.64|6055.64|6176.18|6056.18|6175.63|6055.63|9
1655743320000|2022-06-20 16:42:00|6174.43|6054.43|6171.51|6051.51|6174.43|6054.43|6171.51|6051.51|10
1655743330000|2022-06-20 16:42:10|6171.31|6051.31|6170.7|6050.7|6171.31|6051.31|6170.45|6050.45|8
1655743340000|2022-06-20 16:42:20|6170.44|6050.44|6170.81|6050.81|6170.98|6050.98|6170.27|6050.27|8
1655743350000|2022-06-20 16:42:30|6171.09|6051.09|6168.49|6048.49|6171.13|6051.13|6168.49|6048.49|10
1655743360000|2022-06-20 16:42:40|6168.56|6048.56|6167.53|6047.53|6168.9|6048.9|6167.41|6047.41|10
1655743370000|2022-06-20 16:42:50|6167.68|6047.68|6167.05|6047.05|6167.68|6047.68|6166.48|6046.48|10
1655743380000|2022-06-20 16:43:00|6166.85|6046.85|6165.48|6045.48|6166.85|6046.85|6165.47|6045.47|10
1655743390000|2022-06-20 16:43:10|6165.51|6045.51|6166.03|6046.03|6166.3|6046.3|6165.51|6045.51|10
1655743400000|2022-06-20 16:43:20|6166.08|6046.08|6166.33|6046.33|6166.33|6046.33|6165.72|6045.72|9
1655743410000|2022-06-20 16:43:30|6165.98|6045.98|6165.75|6045.75|6166.03|6046.03|6165.55|6045.55|9
1655743420000|2022-06-20 16:43:40|6165.76|6045.76|6166.37|6046.37|6166.47|6046.47|6165.66|6045.66|10
1655743430000|2022-06-20 16:43:50|6166.56|6046.56|6166.6|6046.6|6166.6|6046.6|6166.13|6046.13|9
1655743440000|2022-06-20 16:44:00|6166.86|6046.86|6168.32|6048.32|6168.53|6048.53|6166.86|6046.86|10
1655743450000|2022-06-20 16:44:10|6168.45|6048.45|6168.6|6048.6|6168.6|6048.6|6168.08|6048.08|10
1655743460000|2022-06-20 16:44:20|6168.48|6048.48|6168.25|6048.25|6169.11|6049.11|6168.25|6048.25|10
1655743470000|2022-06-20 16:44:30|6168.3|6048.3|6167.13|6047.13|6168.3|6048.3|6167.13|6047.13|10
1655743480000|2022-06-20 16:44:40|6167.01|6047.01|6165.14|6045.14|6167.23|6047.23|6164.4|6044.4|10
1655743490000|2022-06-20 16:44:50|6163.27|6043.27|6162.18|6042.18|6163.28|6043.28|6161.77|6041.77|10
1655743500000|2022-06-20 16:45:00|6162.39|6042.39|6160.12|6040.12|6162.39|6042.39|6160.12|6040.12|9
1655743510000|2022-06-20 16:45:10|6159.67|6039.67|6158.17|6038.17|6159.67|6039.67|6158.13|6038.13|10
1655743520000|2022-06-20 16:45:20|6158.34|6038.34|6159.59|6039.59|6159.74|6039.74|6158.34|6038.34|10
1655743530000|2022-06-20 16:45:30|6160.42|6040.42|6161.68|6041.68|6161.68|6041.68|6159.82|6039.82|10
1655743540000|2022-06-20 16:45:40|6162.12|6042.12|6162.98|6042.98|6163.32|6043.32|6162.07|6042.07|10
1655743550000|2022-06-20 16:45:50|6162.83|6042.83|6163.7|6043.7|6163.7|6043.7|6162.72|6042.72|10
1655743560000|2022-06-20 16:46:00|6163.96|6043.96|6164.49|6044.49|6164.49|6044.49|6163.74|6043.74|9
1655743570000|2022-06-20 16:46:10|6164.34|6044.34|6164.16|6044.16|6164.34|6044.34|6163.85|6043.85|10
1655743580000|2022-06-20 16:46:20|6164.21|6044.21|6165.38|6045.38|6165.38|6045.38|6164.21|6044.21|10
1655743590000|2022-06-20 16:46:30|6165.61|6045.61|6168.32|6048.32|6168.4|6048.4|6165.61|6045.61|9
1655743600000|2022-06-20 16:46:40|6168.45|6048.45|6168.51|6048.51|6168.64|6048.64|6167.99|6047.99|10
1655743610000|2022-06-20 16:46:50|6168.28|6048.28|6167.1|6047.1|6168.59|6048.59|6167.1|6047.1|10
1655743620000|2022-06-20 16:47:00|6166.91|6046.91|6164.89|6044.89|6167.15|6047.15|6164.89|6044.89|10
1655743630000|2022-06-20 16:47:10|6165.07|6045.07|6165.45|6045.45|6165.65|6045.65|6164.74|6044.74|10
1655743640000|2022-06-20 16:47:20|6165.13|6045.13|6162.95|6042.95|6165.13|6045.13|6162.95|6042.95|10
1655743650000|2022-06-20 16:47:30|6162.43|6042.43|6161.5|6041.5|6162.43|6042.43|6161.16|6041.16|9
1655743660000|2022-06-20 16:47:40|6161.74|6041.74|6162.73|6042.73|6162.78|6042.78|6161.64|6041.64|10
1655743670000|2022-06-20 16:47:50|6162.75|6042.75|6163.52|6043.52|6163.53|6043.53|6162.66|6042.66|10
1655743680000|2022-06-20 16:48:00|6163.49|6043.49|6165.23|6045.23|6165.23|6045.23|6163.49|6043.49|10
1655743690000|2022-06-20 16:48:10|6165.46|6045.46|6167.09|6047.09|6167.09|6047.09|6165.46|6045.46|10
1655743700000|2022-06-20 16:48:20|6167.26|6047.26|6168.12|6048.12|6168.38|6048.38|6167.26|6047.26|9
1655743710000|2022-06-20 16:48:30|6168.37|6048.37|6166.46|6046.46|6168.39|6048.39|6166.31|6046.31|10
1655743720000|2022-06-20 16:48:40|6165.97|6045.97|6163.72|6043.72|6166.09|6046.09|6163.72|6043.72|9
1655743730000|2022-06-20 16:48:50|6163.54|6043.54|6162.69|6042.69|6163.54|6043.54|6162.69|6042.69|9
1655743740000|2022-06-20 16:49:00|6162.28|6042.28|6161.87|6041.87|6162.28|6042.28|6161.77|6041.77|10
1655743750000|2022-06-20 16:49:10|6161.71|6041.71|6161.11|6041.11|6161.78|6041.78|6161.11|6041.11|10
1655743760000|2022-06-20 16:49:20|6161.21|6041.21|6158.23|6038.23|6161.21|6041.21|6158.23|6038.23|10
1655743770000|2022-06-20 16:49:30|6157.93|6037.93|6155.18|6035.18|6157.93|6037.93|6155.18|6035.18|10
1655743780000|2022-06-20 16:49:40|6154|6034|6148.35|6028.35|6154|6034|6148.35|6028.35|10
1655743790000|2022-06-20 16:49:50|6148.05|6028.05|6146.39|6026.39|6148.13|6028.13|6146.39|6026.39|10
1655743800000|2022-06-20 16:50:00|6146.58|6026.58|6145.38|6025.38|6146.83|6026.83|6145.38|6025.38|10
1655743810000|2022-06-20 16:50:10|6145.67|6025.67|6146.99|6026.99|6146.99|6026.99|6145.67|6025.67|10
1655743820000|2022-06-20 16:50:20|6147.54|6027.54|6147.1|6027.1|6147.54|6027.54|6146.72|6026.72|9
1655743830000|2022-06-20 16:50:30|6147.41|6027.41|6149.16|6029.16|6149.16|6029.16|6147.41|6027.41|9
1655743840000|2022-06-20 16:50:40|6149.11|6029.11|6150.1|6030.1|6150.19|6030.19|6149.11|6029.11|10
1655743850000|2022-06-20 16:50:50|6150.22|6030.22|6151.19|6031.19|6151.22|6031.22|6150.22|6030.22|10
1655743860000|2022-06-20 16:51:00|6151.36|6031.36|6152.43|6032.43|6152.43|6032.43|6151.36|6031.36|10
1655743870000|2022-06-20 16:51:10|6152.72|6032.72|6154.9|6034.9|6154.9|6034.9|6152.72|6032.72|10
1655743880000|2022-06-20 16:51:20|6155.08|6035.08|6155.17|6035.17|6155.37|6035.37|6155|6035|10
1655743890000|2022-06-20 16:51:30|6154.91|6034.91|6156.37|6036.37|6156.53|6036.53|6154.91|6034.91|10
1655743900000|2022-06-20 16:51:40|6156.83|6036.83|6156.19|6036.19|6156.83|6036.83|6156.19|6036.19|10
1655743910000|2022-06-20 16:51:50|6156.39|6036.39|6155.84|6035.84|6156.39|6036.39|6154.82|6034.82|10
1655743920000|2022-06-20 16:52:00|6155.97|6035.97|6154.75|6034.75|6155.98|6035.98|6154.62|6034.62|10
1655743930000|2022-06-20 16:52:10|6154.89|6034.89|6153.97|6033.97|6154.98|6034.98|6153.87|6033.87|10
1655743940000|2022-06-20 16:52:20|6153.94|6033.94|6153.95|6033.95|6154.2|6034.2|6153.61|6033.61|10
1655743950000|2022-06-20 16:52:30|6153.68|6033.68|6153.94|6033.94|6154.08|6034.08|6153.66|6033.66|9
1655743960000|2022-06-20 16:52:40|6154.08|6034.08|6153.54|6033.54|6154.08|6034.08|6153.34|6033.34|10
1655743970000|2022-06-20 16:52:50|6153.22|6033.22|6153.11|6033.11|6153.46|6033.46|6152.56|6032.56|10
1655743980000|2022-06-20 16:53:00|6152.54|6032.54|6151.62|6031.62|6153.37|6033.37|6151.62|6031.62|10
1655743990000|2022-06-20 16:53:10|6150.65|6030.65|6147.37|6027.37|6150.65|6030.65|6147.37|6027.37|10
1655744000000|2022-06-20 16:53:20|6147.02|6027.02|6143.4|6023.4|6147.02|6027.02|6143.4|6023.4|10
1655744010000|2022-06-20 16:53:30|6143.76|6023.76|6139.99|6019.99|6143.76|6023.76|6139.62|6019.62|10
1655744020000|2022-06-20 16:53:40|6139.71|6019.71|6132.9|6012.9|6139.71|6019.71|6132.51|6012.51|10
1655744030000|2022-06-20 16:53:50|6131.12|6011.12|6129.27|6009.27|6131.12|6011.12|6128.97|6008.97|10
1655744040000|2022-06-20 16:54:00|6129.13|6009.13|6128.31|6008.31|6129.33|6009.33|6128.31|6008.31|10
1655744050000|2022-06-20 16:54:10|6128.12|6008.12|6122.69|6002.69|6128.12|6008.12|6122.11|6002.11|10
1655744060000|2022-06-20 16:54:20|6120.8|6000.8|6122.31|6002.31|6122.31|6002.31|6120.56|6000.56|10
1655744070000|2022-06-20 16:54:30|6123.06|6003.06|6123.21|6003.21|6124.21|6004.21|6123.06|6003.06|10
1655744080000|2022-06-20 16:54:40|6123.4|6003.4|6122.12|6002.12|6123.4|6003.4|6121.24|6001.24|10
1655744090000|2022-06-20 16:54:50|6122.19|6002.19|6122.84|6002.84|6122.93|6002.93|6121.93|6001.93|10
1655744100000|2022-06-20 16:55:00|6122.52|6002.52|6121.3|6001.3|6122.87|6002.87|6121.3|6001.3|10
1655744110000|2022-06-20 16:55:10|6120.26|6000.26|6117.42|5997.42|6120.51|6000.51|6117.42|5997.42|10
1655744120000|2022-06-20 16:55:20|6116.76|5996.76|6115.04|5995.04|6116.76|5996.76|6115.01|5995.01|9
1655744130000|2022-06-20 16:55:30|6115.21|5995.21|6115.77|5995.77|6115.87|5995.87|6115.21|5995.21|10
1655744140000|2022-06-20 16:55:40|6116.02|5996.02|6115.03|5995.03|6116.02|5996.02|6114.98|5994.98|10
1655744150000|2022-06-20 16:55:50|6115.09|5995.09|6112.46|5992.46|6115.09|5995.09|6112.46|5992.46|10
1655744160000|2022-06-20 16:56:00|6112.13|5992.13|6110.64|5990.64|6112.13|5992.13|6110.64|5990.64|10
1655744170000|2022-06-20 16:56:10|6110.26|5990.26|6108.26|5988.26|6110.26|5990.26|6108.17|5988.17|10
1655744180000|2022-06-20 16:56:20|6108.12|5988.12|6108.8|5988.8|6108.8|5988.8|6107.69|5987.69|10
1655744190000|2022-06-20 16:56:30|6108.43|5988.43|6105.97|5985.97|6108.43|5988.43|6105.81|5985.81|10
1655744200000|2022-06-20 16:56:40|6105.7|5985.7|6105.27|5985.27|6105.7|5985.7|6104.93|5984.93|10
1655744210000|2022-06-20 16:56:50|6105.03|5985.03|6106.51|5986.51|6106.82|5986.82|6105.03|5985.03|10
1655744220000|2022-06-20 16:57:00|6106.45|5986.45|6109.72|5989.72|6110.14|5990.14|6106.45|5986.45|10
1655744230000|2022-06-20 16:57:10|6110.15|5990.15|6112.25|5992.25|6112.25|5992.25|6109.99|5989.99|10
1655744240000|2022-06-20 16:57:20|6113.16|5993.16|6114.49|5994.49|6114.84|5994.84|6113.14|5993.14|10
1655744250000|2022-06-20 16:57:30|6114.94|5994.94|6113.59|5993.59|6114.94|5994.94|6113.08|5993.08|10
1655744260000|2022-06-20 16:57:40|6114.16|5994.16|6113.27|5993.27|6114.16|5994.16|6112.46|5992.46|10
1655744270000|2022-06-20 16:57:50|6113.23|5993.23|6113.94|5993.94|6113.99|5993.99|6113.12|5993.12|10
1655744280000|2022-06-20 16:58:00|6114.18|5994.18|6118.54|5998.54|6118.54|5998.54|6114.18|5994.18|10
1655744290000|2022-06-20 16:58:10|6119.67|5999.67|6123.62|6003.62|6123.62|6003.62|6119.01|5999.01|10
1655744300000|2022-06-20 16:58:20|6124.29|6004.29|6126.37|6006.37|6126.37|6006.37|6124.21|6004.21|10
1655744310000|2022-06-20 16:58:30|6126.6|6006.6|6127.27|6007.27|6127.27|6007.27|6126.6|6006.6|10
1655744320000|2022-06-20 16:58:40|6127.17|6007.17|6127.55|6007.55|6127.55|6007.55|6126.47|6006.47|10
1655744330000|2022-06-20 16:58:50|6127.17|6007.17|6126.39|6006.39|6127.26|6007.26|6126.39|6006.39|9
1655744340000|2022-06-20 16:59:00|6127.22|6007.22|6128.43|6008.43|6128.43|6008.43|6126.51|6006.51|10
1655744350000|2022-06-20 16:59:10|6128.61|6008.61|6129.05|6009.05|6129.47|6009.47|6128.6|6008.6|10
1655744360000|2022-06-20 16:59:20|6129.02|6009.02|6130.68|6010.68|6130.68|6010.68|6129.02|6009.02|10
1655744370000|2022-06-20 16:59:30|6131.06|6011.06|6132.24|6012.24|6132.44|6012.44|6131.06|6011.06|10
1655744380000|2022-06-20 16:59:40|6132.38|6012.38|6134.24|6014.24|6134.24|6014.24|6132.38|6012.38|10
1655744390000|2022-06-20 16:59:50|6134.35|6014.35|6138.05|6018.05|6138.05|6018.05|6134.29|6014.29|10
1655744400000|2022-06-20 17:00:00|6137.73|6017.73|6138.41|6018.41|6139.02|6019.02|6137.1|6017.1|10
1655744410000|2022-06-20 17:00:10|6139.32|6019.32|6137.78|6017.78|6139.32|6019.32|6136.69|6016.69|10
1655744420000|2022-06-20 17:00:20|6137.88|6017.88|6137.02|6017.02|6137.88|6017.88|6136.72|6016.72|10
1655744430000|2022-06-20 17:00:30|6136.87|6016.87|6138.27|6018.27|6138.47|6018.47|6136.87|6016.87|10
1655744440000|2022-06-20 17:00:40|6138.4|6018.4|6139.05|6019.05|6139.23|6019.23|6138.28|6018.28|9
1655744450000|2022-06-20 17:00:50|6139.31|6019.31|6140.71|6020.71|6140.71|6020.71|6139.25|6019.25|10
1655744460000|2022-06-20 17:01:00|6140.63|6020.63|6139.68|6019.68|6140.63|6020.63|6139.68|6019.68|10
1655744470000|2022-06-20 17:01:10|6138.94|6018.94|6138.56|6018.56|6139.12|6019.12|6138.43|6018.43|7
1655744480000|2022-06-20 17:01:20|6138.47|6018.47|6140.29|6020.29|6140.29|6020.29|6138.47|6018.47|9
1655744490000|2022-06-20 17:01:30|6140.56|6020.56|6141.38|6021.38|6141.38|6021.38|6140.46|6020.46|10
1655744500000|2022-06-20 17:01:40|6141.19|6021.19|6140.94|6020.94|6141.41|6021.41|6140.94|6020.94|9
1655744510000|2022-06-20 17:01:50|6141.11|6021.11|6139.78|6019.78|6141.11|6021.11|6139.78|6019.78|10
1655744520000|2022-06-20 17:02:00|6140.2|6020.2|6139.95|6019.95|6140.29|6020.29|6139.45|6019.45|9
1655744530000|2022-06-20 17:02:10|6140.1|6020.1|6140.42|6020.42|6140.76|6020.76|6140.1|6020.1|10
1655744540000|2022-06-20 17:02:20|6140.52|6020.52|6141.5|6021.5|6141.54|6021.54|6140.25|6020.25|10
1655744550000|2022-06-20 17:02:30|6141.43|6021.43|6141.92|6021.92|6142.11|6022.11|6141.43|6021.43|10
1655744560000|2022-06-20 17:02:40|6141.98|6021.98|6142.78|6022.78|6142.85|6022.85|6141.89|6021.89|10
1655744570000|2022-06-20 17:02:50|6142.8|6022.8|6141.67|6021.67|6142.8|6022.8|6141.67|6021.67|9
1655744580000|2022-06-20 17:03:00|6141.39|6021.39|6138.76|6018.76|6141.39|6021.39|6138.76|6018.76|10
1655744590000|2022-06-20 17:03:10|6138.98|6018.98|6137.39|6017.39|6138.98|6018.98|6137.39|6017.39|10
1655744600000|2022-06-20 17:03:20|6137.74|6017.74|6135.88|6015.88|6137.74|6017.74|6135.88|6015.88|9
1655744610000|2022-06-20 17:03:30|6135.56|6015.56|6133.63|6013.63|6135.56|6015.56|6133.63|6013.63|10
1655744620000|2022-06-20 17:03:40|6133.64|6013.64|6133.2|6013.2|6133.74|6013.74|6133.2|6013.2|9
1655744630000|2022-06-20 17:03:50|6133.21|6013.21|6132.96|6012.96|6133.63|6013.63|6132.87|6012.87|10
1655744640000|2022-06-20 17:04:00|6132.41|6012.41|6131.9|6011.9|6132.77|6012.77|6131.46|6011.46|10
1655744650000|2022-06-20 17:04:10|6132.66|6012.66|6134.33|6014.33|6134.33|6014.33|6132.66|6012.66|10
1655744660000|2022-06-20 17:04:20|6134.05|6014.05|6136.03|6016.03|6136.08|6016.08|6134.05|6014.05|10
1655744670000|2022-06-20 17:04:30|6136.07|6016.07|6137.9|6017.9|6137.9|6017.9|6136.04|6016.04|10
1655744680000|2022-06-20 17:04:40|6138.48|6018.48|6139.72|6019.72|6140|6020|6138.48|6018.48|10
1655744690000|2022-06-20 17:04:50|6139.77|6019.77|6141.82|6021.82|6141.86|6021.86|6139.77|6019.77|9
1655744700000|2022-06-20 17:05:00|6142.2|6022.2|6141.16|6021.16|6142.67|6022.67|6140.76|6020.76|9
1655744710000|2022-06-20 17:05:10|6140.52|6020.52|6137.11|6017.11|6140.52|6020.52|6137.11|6017.11|10
1655744720000|2022-06-20 17:05:20|6137.04|6017.04|6135.96|6015.96|6137.04|6017.04|6135.91|6015.91|10
1655744730000|2022-06-20 17:05:30|6136.06|6016.06|6134.63|6014.63|6136.06|6016.06|6134.53|6014.53|10
1655744740000|2022-06-20 17:05:40|6134.5|6014.5|6132.85|6012.85|6134.5|6014.5|6132.84|6012.84|10
1655744750000|2022-06-20 17:05:50|6132.7|6012.7|6130.23|6010.23|6132.7|6012.7|6130.23|6010.23|10
1655744760000|2022-06-20 17:06:00|6130.53|6010.53|6128.32|6008.32|6130.53|6010.53|6128.32|6008.32|10
1655744770000|2022-06-20 17:06:10|6128.17|6008.17|6125.01|6005.01|6128.17|6008.17|6125.01|6005.01|10
1655744780000|2022-06-20 17:06:20|6125.02|6005.02|6122.11|6002.11|6125.02|6005.02|6122.11|6002.11|10
1655744790000|2022-06-20 17:06:30|6121.31|6001.31|6113.88|5993.88|6121.31|6001.31|6113.88|5993.88|10
1655744800000|2022-06-20 17:06:40|6113.85|5993.85|6109.28|5989.28|6113.85|5993.85|6109.28|5989.28|10
1655744810000|2022-06-20 17:06:50|6109.22|5989.22|6108.02|5988.02|6109.22|5989.22|6108.02|5988.02|10
1655744820000|2022-06-20 17:07:00|6108.25|5988.25|6100.95|5980.95|6108.25|5988.25|6100.83|5980.83|10
1655744830000|2022-06-20 17:07:10|6100.69|5980.69|6097.47|5977.47|6100.69|5980.69|6096.6|5976.6|10
1655744840000|2022-06-20 17:07:20|6096.63|5976.63|6099.2|5979.2|6099.2|5979.2|6096.63|5976.63|10
1655744850000|2022-06-20 17:07:30|6100.11|5980.11|6105.85|5985.85|6105.85|5985.85|6100.11|5980.11|10
1655744860000|2022-06-20 17:07:40|6106.75|5986.75|6105.23|5985.23|6106.99|5986.99|6104.88|5984.88|10
1655744870000|2022-06-20 17:07:50|6104.86|5984.86|6106.99|5986.99|6106.99|5986.99|6104.72|5984.72|10
1655744880000|2022-06-20 17:08:00|6106.98|5986.98|6109.61|5989.61|6109.62|5989.62|6106.82|5986.82|10
1655744890000|2022-06-20 17:08:10|6109.76|5989.76|6112.39|5992.39|6112.6|5992.6|6109.76|5989.76|10
1655744900000|2022-06-20 17:08:20|6112.78|5992.78|6115.74|5995.74|6115.74|5995.74|6112.78|5992.78|10
1655744910000|2022-06-20 17:08:30|6115.92|5995.92|6119.66|5999.66|6119.9|5999.9|6115.92|5995.92|10
1655744920000|2022-06-20 17:08:40|6119.5|5999.5|6119.32|5999.32|6119.5|5999.5|6118.82|5998.82|9
1655744930000|2022-06-20 17:08:50|6119.11|5999.11|6119.82|5999.82|6119.97|5999.97|6119.11|5999.11|10
1655744940000|2022-06-20 17:09:00|6119.95|5999.95|6120.7|6000.7|6120.7|6000.7|6119.62|5999.62|10
1655744950000|2022-06-20 17:09:10|6120.64|6000.64|6121.09|6001.09|6121.37|6001.37|6120.49|6000.49|10
1655744960000|2022-06-20 17:09:20|6121.07|6001.07|6119.56|5999.56|6121.07|6001.07|6119.56|5999.56|9
1655744970000|2022-06-20 17:09:30|6119.74|5999.74|6121.67|6001.67|6121.67|6001.67|6119.74|5999.74|10
1655744980000|2022-06-20 17:09:40|6121.6|6001.6|6124.82|6004.82|6124.82|6004.82|6121.6|6001.6|9
1655744990000|2022-06-20 17:09:50|6124.89|6004.89|6126.63|6006.63|6126.63|6006.63|6124.89|6004.89|10
1655745000000|2022-06-20 17:10:00|6126.54|6006.54|6131.8|6011.8|6131.8|6011.8|6126.54|6006.54|10
1655745010000|2022-06-20 17:10:10|6131.96|6011.96|6133.25|6013.25|6133.25|6013.25|6131.96|6011.96|8
1655745020000|2022-06-20 17:10:20|6133.29|6013.29|6134.23|6014.23|6134.23|6014.23|6133.19|6013.19|9
1655745030000|2022-06-20 17:10:30|6134.29|6014.29|6134.92|6014.92|6135.31|6015.31|6134.29|6014.29|10
1655745040000|2022-06-20 17:10:40|6134.85|6014.85|6134.12|6014.12|6134.85|6014.85|6133.9|6013.9|10
1655745050000|2022-06-20 17:10:50|6134.06|6014.06|6133.87|6013.87|6134.06|6014.06|6133.64|6013.64|10
1655745060000|2022-06-20 17:11:00|6133.69|6013.69|6133.46|6013.46|6133.93|6013.93|6133.36|6013.36|10
1655745070000|2022-06-20 17:11:10|6133.62|6013.62|6133|6013|6133.94|6013.94|6132.94|6012.94|10
1655745080000|2022-06-20 17:11:20|6133.61|6013.61|6134.36|6014.36|6134.84|6014.84|6133.61|6013.61|10
1655745090000|2022-06-20 17:11:30|6134.31|6014.31|6134.97|6014.97|6134.97|6014.97|6134.11|6014.11|10
1655745100000|2022-06-20 17:11:40|6135.26|6015.26|6136.73|6016.73|6136.83|6016.83|6135.26|6015.26|10
1655745110000|2022-06-20 17:11:50|6137.1|6017.1|6139.38|6019.38|6139.38|6019.38|6137|6017|9
1655745120000|2022-06-20 17:12:00|6139.4|6019.4|6141.8|6021.8|6141.8|6021.8|6139.05|6019.05|10
1655745130000|2022-06-20 17:12:10|6141.89|6021.89|6143.36|6023.36|6143.58|6023.58|6141.89|6021.89|10
1655745140000|2022-06-20 17:12:20|6143.61|6023.61|6144.33|6024.33|6144.59|6024.59|6143.61|6023.61|10
1655745150000|2022-06-20 17:12:30|6147.45|6027.45|6152.08|6032.08|6152.08|6032.08|6147.45|6027.45|10
1655745160000|2022-06-20 17:12:40|6152.47|6032.47|6156.21|6036.21|6156.21|6036.21|6152.47|6032.47|10
1655745170000|2022-06-20 17:12:50|6156.93|6036.93|6160.43|6040.43|6160.43|6040.43|6156.79|6036.79|10
1655745180000|2022-06-20 17:13:00|6159.32|6039.32|6160.22|6040.22|6160.31|6040.31|6159.11|6039.11|10
1655745190000|2022-06-20 17:13:10|6159.51|6039.51|6158.04|6038.04|6160.41|6040.41|6157.36|6037.36|10
1655745200000|2022-06-20 17:13:20|6157.69|6037.69|6157.73|6037.73|6157.94|6037.94|6157.23|6037.23|10
1655745210000|2022-06-20 17:13:30|6158.1|6038.1|6155.05|6035.05|6158.1|6038.1|6155.05|6035.05|10
1655745220000|2022-06-20 17:13:40|6154.98|6034.98|6156.02|6036.02|6156.16|6036.16|6154.98|6034.98|10
1655745230000|2022-06-20 17:13:50|6156.14|6036.14|6157.09|6037.09|6157.09|6037.09|6156.14|6036.14|9
1655745240000|2022-06-20 17:14:00|6157.13|6037.13|6156.11|6036.11|6157.21|6037.21|6156.11|6036.11|10
1655745250000|2022-06-20 17:14:10|6156.32|6036.32|6155.5|6035.5|6156.32|6036.32|6155.5|6035.5|9
1655745260000|2022-06-20 17:14:20|6155.58|6035.58|6155.55|6035.55|6155.66|6035.66|6155.15|6035.15|10
1655745270000|2022-06-20 17:14:30|6155.61|6035.61|6154.84|6034.84|6155.67|6035.67|6154.84|6034.84|10
1655745280000|2022-06-20 17:14:40|6155.13|6035.13|6154.7|6034.7|6155.13|6035.13|6154.42|6034.42|10
1655745290000|2022-06-20 17:14:50|6154.37|6034.37|6154.71|6034.71|6154.78|6034.78|6154.19|6034.19|10
1655745300000|2022-06-20 17:15:00|6154.6|6034.6|6154.13|6034.13|6154.99|6034.99|6153.98|6033.98|10
1655745310000|2022-06-20 17:15:10|6154.18|6034.18|6153.77|6033.77|6154.18|6034.18|6153.62|6033.62|8
1655745320000|2022-06-20 17:15:20|6153.72|6033.72|6158.91|6038.91|6158.91|6038.91|6153.72|6033.72|10
1655745330000|2022-06-20 17:15:30|6158.89|6038.89|6160.09|6040.09|6160.09|6040.09|6158.89|6038.89|10
1655745340000|2022-06-20 17:15:40|6160.35|6040.35|6161.76|6041.76|6161.76|6041.76|6160.26|6040.26|10
1655745350000|2022-06-20 17:15:50|6161.7|6041.7|6161.63|6041.63|6161.7|6041.7|6161.08|6041.08|9
1655745360000|2022-06-20 17:16:00|6161.7|6041.7|6161.14|6041.14|6161.89|6041.89|6161.14|6041.14|10
1655745370000|2022-06-20 17:16:10|6161.11|6041.11|6160.63|6040.63|6161.11|6041.11|6160.54|6040.54|10
1655745380000|2022-06-20 17:16:20|6160.54|6040.54|6160.93|6040.93|6161.12|6041.12|6160.54|6040.54|10
1655745390000|2022-06-20 17:16:30|6160.86|6040.86|6161.2|6041.2|6161.23|6041.23|6160.74|6040.74|9
1655745400000|2022-06-20 17:16:40|6161.36|6041.36|6161.78|6041.78|6162.05|6042.05|6161.13|6041.13|10
1655745410000|2022-06-20 17:16:50|6161.83|6041.83|6162.8|6042.8|6162.8|6042.8|6161.83|6041.83|10
1655745420000|2022-06-20 17:17:00|6162.83|6042.83|6162.66|6042.66|6162.83|6042.83|6162.41|6042.41|10
1655745430000|2022-06-20 17:17:10|6162.67|6042.67|6161.74|6041.74|6162.67|6042.67|6161.37|6041.37|10
1655745440000|2022-06-20 17:17:20|6161.67|6041.67|6161.38|6041.38|6162.3|6042.3|6161.38|6041.38|10
1655745450000|2022-06-20 17:17:30|6161.63|6041.63|6162.58|6042.58|6162.58|6042.58|6161.63|6041.63|10
1655745460000|2022-06-20 17:17:40|6162.05|6042.05|6161.91|6041.91|6162.24|6042.24|6161.7|6041.7|9
1655745470000|2022-06-20 17:17:50|6162.14|6042.14|6162.76|6042.76|6162.82|6042.82|6161.89|6041.89|9
1655745480000|2022-06-20 17:18:00|6162.86|6042.86|6164.35|6044.35|6164.35|6044.35|6162.86|6042.86|10
1655745490000|2022-06-20 17:18:10|6164.4|6044.4|6166.75|6046.75|6166.75|6046.75|6164.36|6044.36|10
1655745500000|2022-06-20 17:18:20|6166.67|6046.67|6165.25|6045.25|6166.89|6046.89|6165.2|6045.2|10
1655745510000|2022-06-20 17:18:30|6165.19|6045.19|6169.97|6049.97|6169.97|6049.97|6165.19|6045.19|9
1655745520000|2022-06-20 17:18:40|6171.01|6051.01|6173.45|6053.45|6173.8|6053.8|6171.01|6051.01|10
1655745530000|2022-06-20 17:18:50|6173.78|6053.78|6172.33|6052.33|6173.9|6053.9|6172.33|6052.33|10
1655745540000|2022-06-20 17:19:00|6172.48|6052.48|6171.48|6051.48|6172.77|6052.77|6171.48|6051.48|9
1655745550000|2022-06-20 17:19:10|6171.77|6051.77|6171.91|6051.91|6172.34|6052.34|6171.59|6051.59|10
1655745560000|2022-06-20 17:19:20|6172.29|6052.29|6172.73|6052.73|6172.92|6052.92|6172.29|6052.29|10
1655745570000|2022-06-20 17:19:30|6172.52|6052.52|6172.28|6052.28|6172.72|6052.72|6172.05|6052.05|10
1655745580000|2022-06-20 17:19:40|6172.15|6052.15|6172.05|6052.05|6172.31|6052.31|6171.96|6051.96|9
1655745590000|2022-06-20 17:19:50|6171.96|6051.96|6172.08|6052.08|6172.08|6052.08|6171.58|6051.58|10
1655745600000|2022-06-20 17:20:00|6172.13|6052.13|6171.48|6051.48|6172.15|6052.15|6171.42|6051.42|8
1655745610000|2022-06-20 17:20:10|6171.65|6051.65|6170.65|6050.65|6171.65|6051.65|6170.22|6050.22|9
1655745620000|2022-06-20 17:20:20|6170.49|6050.49|6170.26|6050.26|6170.49|6050.49|6169.8|6049.8|10
1655745630000|2022-06-20 17:20:30|6170.15|6050.15|6170.6|6050.6|6170.63|6050.63|6170.03|6050.03|10
1655745640000|2022-06-20 17:20:40|6170.71|6050.71|6170.76|6050.76|6170.82|6050.82|6170.44|6050.44|10
1655745650000|2022-06-20 17:20:50|6171|6051|6171.08|6051.08|6171.3|6051.3|6171|6051|8
1655745660000|2022-06-20 17:21:00|6171.07|6051.07|6170.88|6050.88|6171.27|6051.27|6170.68|6050.68|9
1655745670000|2022-06-20 17:21:10|6170.84|6050.84|6170.38|6050.38|6170.9|6050.9|6170.38|6050.38|10
1655745680000|2022-06-20 17:21:20|6170.43|6050.43|6170.2|6050.2|6170.55|6050.55|6170.13|6050.13|10
1655745690000|2022-06-20 17:21:30|6170.4|6050.4|6169.98|6049.98|6170.45|6050.45|6169.98|6049.98|9
1655745700000|2022-06-20 17:21:40|6170.02|6050.02|6169.61|6049.61|6170.02|6050.02|6169.43|6049.43|10
1655745710000|2022-06-20 17:21:50|6169.66|6049.66|6170.63|6050.63|6170.63|6050.63|6169.66|6049.66|10
1655745720000|2022-06-20 17:22:00|6170.74|6050.74|6171|6051|6171.3|6051.3|6170.74|6050.74|10
1655745730000|2022-06-20 17:22:10|6170.84|6050.84|6169.98|6049.98|6170.84|6050.84|6169.96|6049.96|10
1655745740000|2022-06-20 17:22:20|6169.89|6049.89|6169.67|6049.67|6169.89|6049.89|6168.86|6048.86|10
1655745750000|2022-06-20 17:22:30|6169.55|6049.55|6169.92|6049.92|6169.96|6049.96|6169.55|6049.55|10
1655745760000|2022-06-20 17:22:40|6169.98|6049.98|6170.1|6050.1|6170.21|6050.21|6169.71|6049.71|10
1655745770000|2022-06-20 17:22:50|6170.18|6050.18|6173.11|6053.11|6173.11|6053.11|6170.18|6050.18|10
1655745780000|2022-06-20 17:23:00|6173.53|6053.53|6177.34|6057.34|6177.34|6057.34|6173.53|6053.53|10
1655745790000|2022-06-20 17:23:10|6177.42|6057.42|6179.96|6059.96|6180.09|6060.09|6177.42|6057.42|10
1655745800000|2022-06-20 17:23:20|6179.69|6059.69|6177.91|6057.91|6179.69|6059.69|6177.76|6057.76|10
1655745810000|2022-06-20 17:23:30|6177.82|6057.82|6175.57|6055.57|6178.13|6058.13|6175.57|6055.57|10
1655745820000|2022-06-20 17:23:40|6175.3|6055.3|6171.93|6051.93|6175.3|6055.3|6171.84|6051.84|10
1655745830000|2022-06-20 17:23:50|6172.01|6052.01|6171.67|6051.67|6172.01|6052.01|6171.27|6051.27|10
1655745840000|2022-06-20 17:24:00|6171.68|6051.68|6172.52|6052.52|6172.52|6052.52|6171.68|6051.68|9
1655745850000|2022-06-20 17:24:10|6172.62|6052.62|6171.5|6051.5|6172.86|6052.86|6171.5|6051.5|10
1655745860000|2022-06-20 17:24:20|6170.9|6050.9|6170.03|6050.03|6171|6051|6169.99|6049.99|10
1655745870000|2022-06-20 17:24:30|6169.42|6049.42|6169.65|6049.65|6169.95|6049.95|6169.35|6049.35|9
1655745880000|2022-06-20 17:24:40|6169.93|6049.93|6169.01|6049.01|6170.27|6050.27|6169.01|6049.01|10
1655745890000|2022-06-20 17:24:50|6168.89|6048.89|6168.16|6048.16|6168.95|6048.95|6168.16|6048.16|10
1655745900000|2022-06-20 17:25:00|6168.21|6048.21|6168.73|6048.73|6168.75|6048.75|6167.94|6047.94|10
1655745910000|2022-06-20 17:25:10|6168.38|6048.38|6167.98|6047.98|6169.11|6049.11|6167.98|6047.98|10
1655745920000|2022-06-20 17:25:20|6167.99|6047.99|6167.19|6047.19|6168.02|6048.02|6167.19|6047.19|10
1655745930000|2022-06-20 17:25:30|6166.98|6046.98|6166.91|6046.91|6167.16|6047.16|6166.76|6046.76|9
1655745940000|2022-06-20 17:25:40|6167.08|6047.08|6166.45|6046.45|6167.08|6047.08|6166.45|6046.45|10
1655745950000|2022-06-20 17:25:50|6166.31|6046.31|6165.48|6045.48|6166.38|6046.38|6165.48|6045.48|10
1655745960000|2022-06-20 17:26:00|6165.42|6045.42|6165.47|6045.47|6165.54|6045.54|6165.31|6045.31|10
1655745970000|2022-06-20 17:26:10|6165.42|6045.42|6164.18|6044.18|6165.42|6045.42|6164.18|6044.18|9
1655745980000|2022-06-20 17:26:20|6164.27|6044.27|6164.95|6044.95|6164.95|6044.95|6163.87|6043.87|9
1655745990000|2022-06-20 17:26:30|6165.2|6045.2|6168.43|6048.43|6168.47|6048.47|6165.2|6045.2|10
1655746000000|2022-06-20 17:26:40|6168.54|6048.54|6171.01|6051.01|6171.3|6051.3|6168.54|6048.54|10
1655746010000|2022-06-20 17:26:50|6170.92|6050.92|6171.46|6051.46|6171.52|6051.52|6170.85|6050.85|10
1655746020000|2022-06-20 17:27:00|6171.5|6051.5|6171.35|6051.35|6171.6|6051.6|6171.21|6051.21|10
1655746030000|2022-06-20 17:27:10|6171.37|6051.37|6171.04|6051.04|6171.43|6051.43|6170.62|6050.62|10
1655746040000|2022-06-20 17:27:20|6170.7|6050.7|6169|6049|6170.7|6050.7|6169|6049|10
1655746050000|2022-06-20 17:27:30|6168.88|6048.88|6165.47|6045.47|6168.96|6048.96|6165.47|6045.47|9
1655746060000|2022-06-20 17:27:40|6165.07|6045.07|6163.5|6043.5|6165.19|6045.19|6163.5|6043.5|10
1655746070000|2022-06-20 17:27:50|6163.39|6043.39|6161.51|6041.51|6163.39|6043.39|6161.21|6041.21|10
1655746080000|2022-06-20 17:28:00|6161.59|6041.59|6161.75|6041.75|6161.93|6041.93|6161.59|6041.59|10
1655746090000|2022-06-20 17:28:10|6161.92|6041.92|6158.75|6038.75|6161.92|6041.92|6158.75|6038.75|10
1655746100000|2022-06-20 17:28:20|6158.64|6038.64|6158.06|6038.06|6158.64|6038.64|6157.92|6037.92|8
1655746110000|2022-06-20 17:28:30|6158.22|6038.22|6158.29|6038.29|6158.37|6038.37|6158|6038|10
1655746120000|2022-06-20 17:28:40|6158.35|6038.35|6158.07|6038.07|6159.06|6039.06|6158.05|6038.05|10
1655746130000|2022-06-20 17:28:50|6158|6038|6157.31|6037.31|6158|6038|6157.1|6037.1|10
1655746140000|2022-06-20 17:29:00|6157.29|6037.29|6159.7|6039.7|6159.7|6039.7|6157.29|6037.29|9
1655746150000|2022-06-20 17:29:10|6159.66|6039.66|6158.57|6038.57|6159.81|6039.81|6158.57|6038.57|10
1655746160000|2022-06-20 17:29:20|6158.73|6038.73|6156|6036|6158.73|6038.73|6156|6036|10
1655746170000|2022-06-20 17:29:30|6156.11|6036.11|6153.82|6033.82|6156.11|6036.11|6153.72|6033.72|10
1655746180000|2022-06-20 17:29:40|6154.09|6034.09|6154.26|6034.26|6154.26|6034.26|6153.8|6033.8|10
1655746190000|2022-06-20 17:29:50|6153.43|6033.43|6152.61|6032.61|6153.43|6033.43|6152.53|6032.53|10
1655746200000|2022-06-20 17:30:00|6152.63|6032.63|6151.58|6031.58|6152.63|6032.63|6151.49|6031.49|10
1655746210000|2022-06-20 17:30:10|6150.57|6030.57|6151.06|6031.06|6151.06|6031.06|6150.35|6030.35|10
1655746220000|2022-06-20 17:30:20|6150.77|6030.77|6150.59|6030.59|6151.47|6031.47|6150.59|6030.59|10
1655746230000|2022-06-20 17:30:30|6150.83|6030.83|6149.67|6029.67|6150.83|6030.83|6149.67|6029.67|10
1655746240000|2022-06-20 17:30:40|6149.44|6029.44|6147.51|6027.51|6149.44|6029.44|6147.4|6027.4|10
1655746250000|2022-06-20 17:30:50|6147.15|6027.15|6146.8|6026.8|6147.15|6027.15|6146.73|6026.73|10
1655746260000|2022-06-20 17:31:00|6146.89|6026.89|6146.52|6026.52|6147.51|6027.51|6146.51|6026.51|9
1655746270000|2022-06-20 17:31:10|6147.67|6027.67|6149.64|6029.64|6149.64|6029.64|6147.02|6027.02|10
1655746280000|2022-06-20 17:31:20|6149.57|6029.57|6150.34|6030.34|6150.51|6030.51|6149.57|6029.57|9
1655746290000|2022-06-20 17:31:30|6150.53|6030.53|6151.43|6031.43|6151.68|6031.68|6150.53|6030.53|9
1655746300000|2022-06-20 17:31:40|6150.66|6030.66|6149.23|6029.23|6151.36|6031.36|6149.23|6029.23|10
1655746310000|2022-06-20 17:31:50|6149.17|6029.17|6147.32|6027.32|6149.51|6029.51|6147.32|6027.32|10
1655746320000|2022-06-20 17:32:00|6147.77|6027.77|6145.44|6025.44|6147.77|6027.77|6145.44|6025.44|10
1655746330000|2022-06-20 17:32:10|6145.41|6025.41|6144.62|6024.62|6145.52|6025.52|6144.04|6024.04|10
1655746340000|2022-06-20 17:32:20|6144.76|6024.76|6147.2|6027.2|6147.96|6027.96|6144.76|6024.76|10
1655746350000|2022-06-20 17:32:30|6147.17|6027.17|6147.52|6027.52|6148.2|6028.2|6147.17|6027.17|10
1655746360000|2022-06-20 17:32:40|6147.75|6027.75|6148.49|6028.49|6149.02|6029.02|6147.75|6027.75|10
1655746370000|2022-06-20 17:32:50|6148.46|6028.46|6148.03|6028.03|6148.6|6028.6|6147.96|6027.96|10
1655746380000|2022-06-20 17:33:00|6148.1|6028.1|6149.25|6029.25|6149.25|6029.25|6148.1|6028.1|10
1655746390000|2022-06-20 17:33:10|6149.48|6029.48|6149.2|6029.2|6149.48|6029.48|6148.03|6028.03|10
1655746400000|2022-06-20 17:33:20|6149.59|6029.59|6151.48|6031.48|6151.58|6031.58|6149.59|6029.59|10
1655746410000|2022-06-20 17:33:30|6151.56|6031.56|6152.84|6032.84|6152.96|6032.96|6151.56|6031.56|9
1655746420000|2022-06-20 17:33:40|6152.83|6032.83|6153.89|6033.89|6153.89|6033.89|6152.83|6032.83|10
1655746430000|2022-06-20 17:33:50|6153.84|6033.84|6153.11|6033.11|6154.13|6034.13|6153.11|6033.11|10
1655746440000|2022-06-20 17:34:00|6152.98|6032.98|6151.9|6031.9|6152.98|6032.98|6151.9|6031.9|10
1655746450000|2022-06-20 17:34:10|6151.44|6031.44|6151.32|6031.32|6151.44|6031.44|6150.68|6030.68|10
1655746460000|2022-06-20 17:34:20|6151.49|6031.49|6154.25|6034.25|6154.25|6034.25|6151.49|6031.49|10
1655746470000|2022-06-20 17:34:30|6154.12|6034.12|6154.86|6034.86|6154.99|6034.99|6154.11|6034.11|10
1655746480000|2022-06-20 17:34:40|6155.28|6035.28|6157.31|6037.31|6157.31|6037.31|6155.28|6035.28|10
1655746490000|2022-06-20 17:34:50|6157.54|6037.54|6158.9|6038.9|6158.9|6038.9|6157.36|6037.36|10
1655746500000|2022-06-20 17:35:00|6158.68|6038.68|6160.52|6040.52|6160.79|6040.79|6158.68|6038.68|9
1655746510000|2022-06-20 17:35:10|6160.6|6040.6|6162.93|6042.93|6162.93|6042.93|6160.45|6040.45|10
1655746520000|2022-06-20 17:35:20|6162.8|6042.8|6161.67|6041.67|6163.1|6043.1|6161.67|6041.67|10
1655746530000|2022-06-20 17:35:30|6161.99|6041.99|6162.34|6042.34|6163.09|6043.09|6161.33|6041.33|10
1655746540000|2022-06-20 17:35:40|6162.85|6042.85|6162.18|6042.18|6162.85|6042.85|6161.25|6041.25|10
1655746550000|2022-06-20 17:35:50|6162.52|6042.52|6162.22|6042.22|6162.58|6042.58|6160.87|6040.87|10
1655746560000|2022-06-20 17:36:00|6162.12|6042.12|6159.88|6039.88|6162.12|6042.12|6159.88|6039.88|10
1655746570000|2022-06-20 17:36:10|6159.96|6039.96|6156.48|6036.48|6159.96|6039.96|6156.48|6036.48|10
1655746580000|2022-06-20 17:36:20|6156.75|6036.75|6156.08|6036.08|6156.75|6036.75|6155.53|6035.53|10
1655746590000|2022-06-20 17:36:30|6156.53|6036.53|6153.05|6033.05|6156.53|6036.53|6152.96|6032.96|10
1655746600000|2022-06-20 17:36:40|6152.71|6032.71|6151.67|6031.67|6153.03|6033.03|6151.67|6031.67|10
1655746610000|2022-06-20 17:36:50|6151.45|6031.45|6150.77|6030.77|6151.45|6031.45|6150.68|6030.68|10
1655746620000|2022-06-20 17:37:00|6150.88|6030.88|6151.14|6031.14|6151.34|6031.34|6150.67|6030.67|10
1655746630000|2022-06-20 17:37:10|6151.06|6031.06|6151.79|6031.79|6151.79|6031.79|6150.85|6030.85|10
1655746640000|2022-06-20 17:37:20|6151.7|6031.7|6151.98|6031.98|6152.13|6032.13|6151.7|6031.7|10
1655746650000|2022-06-20 17:37:30|6152.11|6032.11|6152.83|6032.83|6152.83|6032.83|6151.69|6031.69|10
1655746660000|2022-06-20 17:37:40|6153.03|6033.03|6156.22|6036.22|6156.42|6036.42|6153.03|6033.03|10
1655746670000|2022-06-20 17:37:50|6156.25|6036.25|6157.41|6037.41|6157.56|6037.56|6156.25|6036.25|10
1655746680000|2022-06-20 17:38:00|6157.43|6037.43|6156.76|6036.76|6158.02|6038.02|6156.63|6036.63|10
1655746690000|2022-06-20 17:38:10|6156.77|6036.77|6156.83|6036.83|6156.85|6036.85|6156.25|6036.25|9
1655746700000|2022-06-20 17:38:20|6157.06|6037.06|6156.78|6036.78|6157.1|6037.1|6156.78|6036.78|8
1655746710000|2022-06-20 17:38:30|6156.55|6036.55|6153.87|6033.87|6157.29|6037.29|6153.87|6033.87|10
1655746720000|2022-06-20 17:38:40|6153.95|6033.95|6151.25|6031.25|6153.95|6033.95|6151.25|6031.25|10
1655746730000|2022-06-20 17:38:50|6151.13|6031.13|6149.74|6029.74|6151.13|6031.13|6149.74|6029.74|10
1655746740000|2022-06-20 17:39:00|6149.77|6029.77|6149.66|6029.66|6149.88|6029.88|6149.28|6029.28|9
1655746750000|2022-06-20 17:39:10|6149.64|6029.64|6149.63|6029.63|6149.78|6029.78|6149.53|6029.53|10
1655746760000|2022-06-20 17:39:20|6149.87|6029.87|6149.61|6029.61|6150.27|6030.27|6149.31|6029.31|10
1655746770000|2022-06-20 17:39:30|6149.6|6029.6|6150.85|6030.85|6150.85|6030.85|6149.6|6029.6|10
1655746780000|2022-06-20 17:39:40|6150.77|6030.77|6154.08|6034.08|6154.08|6034.08|6150.77|6030.77|9
1655746790000|2022-06-20 17:39:50|6154.24|6034.24|6158.49|6038.49|6158.7|6038.7|6154.24|6034.24|10
1655746800000|2022-06-20 17:40:00|6159.51|6039.51|6164.37|6044.37|6164.37|6044.37|6159.12|6039.12|10
1655746810000|2022-06-20 17:40:10|6164.71|6044.71|6167.19|6047.19|6167.88|6047.88|6164.71|6044.71|10
1655746820000|2022-06-20 17:40:20|6166.74|6046.74|6167.97|6047.97|6167.97|6047.97|6166.74|6046.74|10
1655746830000|2022-06-20 17:40:30|6168.03|6048.03|6168.43|6048.43|6168.62|6048.62|6167.67|6047.67|10
1655746840000|2022-06-20 17:40:40|6168.6|6048.6|6167.9|6047.9|6168.84|6048.84|6167.9|6047.9|10
1655746850000|2022-06-20 17:40:50|6168.29|6048.29|6166.72|6046.72|6168.29|6048.29|6166.72|6046.72|10
1655746860000|2022-06-20 17:41:00|6166.9|6046.9|6163.9|6043.9|6166.9|6046.9|6163.9|6043.9|9
1655746870000|2022-06-20 17:41:10|6163.38|6043.38|6159.94|6039.94|6163.38|6043.38|6159.78|6039.78|10
1655746880000|2022-06-20 17:41:20|6159.51|6039.51|6158.26|6038.26|6159.51|6039.51|6158.26|6038.26|10
1655746890000|2022-06-20 17:41:30|6158.33|6038.33|6156.38|6036.38|6158.33|6038.33|6156.26|6036.26|10
1655746900000|2022-06-20 17:41:40|6156.26|6036.26|6154.69|6034.69|6156.42|6036.42|6154.69|6034.69|10
1655746910000|2022-06-20 17:41:50|6154.62|6034.62|6153.19|6033.19|6154.62|6034.62|6153.18|6033.18|10
1655746920000|2022-06-20 17:42:00|6153.26|6033.26|6152.82|6032.82|6153.26|6033.26|6152.35|6032.35|10
1655746930000|2022-06-20 17:42:10|6152.79|6032.79|6152.76|6032.76|6153.11|6033.11|6152.57|6032.57|10
1655746940000|2022-06-20 17:42:20|6152.51|6032.51|6150.79|6030.79|6152.51|6032.51|6150.79|6030.79|10
1655746950000|2022-06-20 17:42:30|6150.94|6030.94|6149.23|6029.23|6150.94|6030.94|6149.15|6029.15|10
1655746960000|2022-06-20 17:42:40|6149.16|6029.16|6149.37|6029.37|6149.79|6029.79|6149.16|6029.16|10
1655746970000|2022-06-20 17:42:50|6149.93|6029.93|6150.03|6030.03|6150.21|6030.21|6149.93|6029.93|10
1655746980000|2022-06-20 17:43:00|6150.01|6030.01|6150.13|6030.13|6150.25|6030.25|6149.78|6029.78|10
1655746990000|2022-06-20 17:43:10|6150.49|6030.49|6151.45|6031.45|6151.55|6031.55|6150.35|6030.35|9
1655747000000|2022-06-20 17:43:20|6151.57|6031.57|6152.7|6032.7|6152.7|6032.7|6151.17|6031.17|10
1655747010000|2022-06-20 17:43:30|6153.15|6033.15|6154.36|6034.36|6154.57|6034.57|6153.12|6033.12|10
1655747020000|2022-06-20 17:43:40|6154.42|6034.42|6157.14|6037.14|6157.14|6037.14|6154.42|6034.42|10
1655747030000|2022-06-20 17:43:50|6156.98|6036.98|6158.84|6038.84|6159.16|6039.16|6156.98|6036.98|10
1655747040000|2022-06-20 17:44:00|6159.52|6039.52|6162.9|6042.9|6162.99|6042.99|6159.19|6039.19|9
1655747050000|2022-06-20 17:44:10|6162.13|6042.13|6161.46|6041.46|6162.76|6042.76|6161.08|6041.08|10
1655747060000|2022-06-20 17:44:20|6160.71|6040.71|6162.35|6042.35|6162.35|6042.35|6158.7|6038.7|10
1655747070000|2022-06-20 17:44:30|6162.88|6042.88|6167.6|6047.6|6167.6|6047.6|6162.88|6042.88|10
1655747080000|2022-06-20 17:44:40|6167.73|6047.73|6168.14|6048.14|6168.14|6048.14|6167.22|6047.22|10
1655747090000|2022-06-20 17:44:50|6168.26|6048.26|6168.07|6048.07|6168.57|6048.57|6168.05|6048.05|10
1655747100000|2022-06-20 17:45:00|6167.73|6047.73|6168.26|6048.26|6168.26|6048.26|6167.56|6047.56|10
1655747110000|2022-06-20 17:45:10|6168.22|6048.22|6168.45|6048.45|6168.57|6048.57|6167.8|6047.8|10
1655747120000|2022-06-20 17:45:20|6169.87|6049.87|6173.87|6053.87|6173.87|6053.87|6168.69|6048.69|10
1655747130000|2022-06-20 17:45:30|6173.79|6053.79|6175.85|6055.85|6175.85|6055.85|6173.79|6053.79|10
1655747140000|2022-06-20 17:45:40|6176.54|6056.54|6179.21|6059.21|6179.21|6059.21|6175.62|6055.62|10
1655747150000|2022-06-20 17:45:50|6179.35|6059.35|6180.92|6060.92|6180.92|6060.92|6179.35|6059.35|10
1655747160000|2022-06-20 17:46:00|6180.8|6060.8|6180.74|6060.74|6181.07|6061.07|6180.6|6060.6|10
1655747170000|2022-06-20 17:46:10|6180.71|6060.71|6181.26|6061.26|6181.26|6061.26|6180.55|6060.55|10
1655747180000|2022-06-20 17:46:20|6181.11|6061.11|6181.79|6061.79|6181.8|6061.8|6180.87|6060.87|10
1655747190000|2022-06-20 17:46:30|6181.9|6061.9|6182.61|6062.61|6182.72|6062.72|6181.9|6061.9|10
1655747200000|2022-06-20 17:46:40|6182.62|6062.62|6181.33|6061.33|6182.75|6062.75|6180.77|6060.77|10
1655747210000|2022-06-20 17:46:50|6181.42|6061.42|6182.3|6062.3|6182.3|6062.3|6180.84|6060.84|10
1655747220000|2022-06-20 17:47:00|6182.55|6062.55|6185.42|6065.42|6185.42|6065.42|6182.55|6062.55|9
1655747230000|2022-06-20 17:47:10|6185.26|6065.26|6185.39|6065.39|6185.45|6065.45|6185.12|6065.12|10
1655747240000|2022-06-20 17:47:20|6185.19|6065.19|6184.24|6064.24|6185.84|6065.84|6184.24|6064.24|10
1655747250000|2022-06-20 17:47:30|6184.17|6064.17|6184.79|6064.79|6184.79|6064.79|6183.7|6063.7|10
1655747260000|2022-06-20 17:47:40|6184.64|6064.64|6185.1|6065.1|6185.24|6065.24|6184.43|6064.43|6
1655747270000|2022-06-20 17:47:50|6185.04|6065.04|6183.79|6063.79|6185.63|6065.63|6183.79|6063.79|10
1655747280000|2022-06-20 17:48:00|6183.68|6063.68|6183.89|6063.89|6184.12|6064.12|6183.6|6063.6|10
1655747290000|2022-06-20 17:48:10|6184.33|6064.33|6184.84|6064.84|6184.84|6064.84|6184.19|6064.19|9
1655747300000|2022-06-20 17:48:20|6185.18|6065.18|6184.15|6064.15|6185.21|6065.21|6184.15|6064.15|9
1655747310000|2022-06-20 17:48:30|6183.94|6063.94|6181.72|6061.72|6183.94|6063.94|6181.69|6061.69|10
1655747320000|2022-06-20 17:48:40|6181.57|6061.57|6181.27|6061.27|6181.57|6061.57|6180.74|6060.74|9
1655747330000|2022-06-20 17:48:50|6180.91|6060.91|6180.04|6060.04|6180.91|6060.91|6179.58|6059.58|10
1655747340000|2022-06-20 17:49:00|6179.93|6059.93|6180.47|6060.47|6180.63|6060.63|6179.93|6059.93|10
1655747350000|2022-06-20 17:49:10|6180.52|6060.52|6180.85|6060.85|6180.85|6060.85|6180.23|6060.23|10
1655747360000|2022-06-20 17:49:20|6180.84|6060.84|6180.81|6060.81|6181.23|6061.23|6180.56|6060.56|10
1655747370000|2022-06-20 17:49:30|6180.8|6060.8|6179.57|6059.57|6180.8|6060.8|6179.57|6059.57|9
1655747380000|2022-06-20 17:49:40|6179.38|6059.38|6178.58|6058.58|6179.57|6059.57|6178.39|6058.39|10
1655747390000|2022-06-20 17:49:50|6178.56|6058.56|6177.13|6057.13|6178.56|6058.56|6177.1|6057.1|10
1655747400000|2022-06-20 17:50:00|6177.21|6057.21|6176.11|6056.11|6177.44|6057.44|6175.91|6055.91|10
1655747410000|2022-06-20 17:50:10|6175.48|6055.48|6175.19|6055.19|6175.84|6055.84|6175.19|6055.19|10
1655747420000|2022-06-20 17:50:20|6175.2|6055.2|6174.69|6054.69|6175.2|6055.2|6174.45|6054.45|10
1655747430000|2022-06-20 17:50:30|6174.61|6054.61|6173.93|6053.93|6174.61|6054.61|6173.93|6053.93|10
1655747440000|2022-06-20 17:50:40|6173.66|6053.66|6173.14|6053.14|6173.66|6053.66|6173.11|6053.11|10
1655747450000|2022-06-20 17:50:50|6173.31|6053.31|6172.36|6052.36|6173.31|6053.31|6172.24|6052.24|10
1655747460000|2022-06-20 17:51:00|6172.58|6052.58|6171.79|6051.79|6172.58|6052.58|6171.77|6051.77|10
1655747470000|2022-06-20 17:51:10|6171.74|6051.74|6171.09|6051.09|6171.74|6051.74|6171.07|6051.07|9
1655747480000|2022-06-20 17:51:20|6170.94|6050.94|6170.79|6050.79|6171.06|6051.06|6170.62|6050.62|10
1655747490000|2022-06-20 17:51:30|6170.8|6050.8|6170.03|6050.03|6171.05|6051.05|6169.89|6049.89|10
1655747500000|2022-06-20 17:51:40|6169.8|6049.8|6166.9|6046.9|6169.8|6049.8|6166.9|6046.9|10
1655747510000|2022-06-20 17:51:50|6167.45|6047.45|6165.53|6045.53|6167.45|6047.45|6165.41|6045.41|10
1655747520000|2022-06-20 17:52:00|6165.42|6045.42|6158.97|6038.97|6165.42|6045.42|6158.97|6038.97|10
1655747530000|2022-06-20 17:52:10|6158.24|6038.24|6153.55|6033.55|6160.06|6040.06|6153.55|6033.55|10
1655747540000|2022-06-20 17:52:20|6153.21|6033.21|6143.91|6023.91|6153.21|6033.21|6143.91|6023.91|10
1655747550000|2022-06-20 17:52:30|6141.01|6021.01|6137.45|6017.45|6141.01|6021.01|6137.37|6017.37|10
1655747560000|2022-06-20 17:52:40|6137.42|6017.42|6135.8|6015.8|6137.65|6017.65|6135.63|6015.63|10
1655747570000|2022-06-20 17:52:50|6135.12|6015.12|6131.01|6011.01|6135.12|6015.12|6131.01|6011.01|10
1655747580000|2022-06-20 17:53:00|6130.81|6010.81|6127.59|6007.59|6131.05|6011.05|6127.3|6007.3|10
1655747590000|2022-06-20 17:53:10|6127.93|6007.93|6122.6|6002.6|6128.46|6008.46|6122.6|6002.6|10
1655747600000|2022-06-20 17:53:20|6119.57|5999.57|6106.96|5986.96|6119.57|5999.57|6106.96|5986.96|10
1655747610000|2022-06-20 17:53:30|6106.57|5986.57|6108.8|5988.8|6108.8|5988.8|6105.7|5985.7|10
1655747620000|2022-06-20 17:53:40|6108.56|5988.56|6114.39|5994.39|6114.51|5994.51|6108.56|5988.56|10
1655747630000|2022-06-20 17:53:50|6114.46|5994.46|6116.36|5996.36|6116.36|5996.36|6114.46|5994.46|10
1655747640000|2022-06-20 17:54:00|6116.89|5996.89|6117.15|5997.15|6117.66|5997.66|6116.89|5996.89|10
1655747650000|2022-06-20 17:54:10|6116.87|5996.87|6118.12|5998.12|6118.12|5998.12|6116.87|5996.87|10
1655747660000|2022-06-20 17:54:20|6117.87|5997.87|6113.41|5993.41|6117.87|5997.87|6113.41|5993.41|10
1655747670000|2022-06-20 17:54:30|6113.07|5993.07|6106.34|5986.34|6113.07|5993.07|6106.34|5986.34|10
1655747680000|2022-06-20 17:54:40|6106.43|5986.43|6105.95|5985.95|6106.43|5986.43|6105.58|5985.58|9
1655747690000|2022-06-20 17:54:50|6106.03|5986.03|6108.01|5988.01|6108.01|5988.01|6106.03|5986.03|10
1655747700000|2022-06-20 17:55:00|6108.02|5988.02|6108.11|5988.11|6108.49|5988.49|6108.02|5988.02|10
1655747710000|2022-06-20 17:55:10|6107.34|5987.34|6104.32|5984.32|6107.56|5987.56|6104.32|5984.32|10
1655747720000|2022-06-20 17:55:20|6104.01|5984.01|6104.65|5984.65|6104.65|5984.65|6103.8|5983.8|10
1655747730000|2022-06-20 17:55:30|6104.87|5984.87|6105.65|5985.65|6105.65|5985.65|6104.78|5984.78|10
1655747740000|2022-06-20 17:55:40|6105.66|5985.66|6108.72|5988.72|6108.75|5988.75|6105.66|5985.66|10
1655747750000|2022-06-20 17:55:50|6109.41|5989.41|6107.93|5987.93|6109.41|5989.41|6107.93|5987.93|10
1655747760000|2022-06-20 17:56:00|6107.54|5987.54|6106.39|5986.39|6107.54|5987.54|6105.91|5985.91|10
1655747770000|2022-06-20 17:56:10|6106.15|5986.15|6103.19|5983.19|6106.15|5986.15|6103.19|5983.19|9
1655747780000|2022-06-20 17:56:20|6102.79|5982.79|6095.5|5975.5|6102.79|5982.79|6095.5|5975.5|10
1655747790000|2022-06-20 17:56:30|6094.4|5974.4|6093.51|5973.51|6094.48|5974.48|6092.78|5972.78|10
1655747800000|2022-06-20 17:56:40|6093.39|5973.39|6088.2|5968.2|6093.39|5973.39|6088.19|5968.19|10
1655747810000|2022-06-20 17:56:50|6088.14|5968.14|6087|5967|6088.35|5968.35|6087|5967|10
1655747820000|2022-06-20 17:57:00|6086.89|5966.89|6083.66|5963.66|6086.89|5966.89|6083.66|5963.66|10
1655747830000|2022-06-20 17:57:10|6083.68|5963.68|6084.86|5964.86|6084.86|5964.86|6082.57|5962.57|10
1655747840000|2022-06-20 17:57:20|6085.04|5965.04|6087.36|5967.36|6087.36|5967.36|6085.04|5965.04|10
1655747850000|2022-06-20 17:57:30|6087.88|5967.88|6090.4|5970.4|6090.4|5970.4|6087.88|5967.88|10
1655747860000|2022-06-20 17:57:40|6090.45|5970.45|6090.14|5970.14|6090.81|5970.81|6090.12|5970.12|10
1655747870000|2022-06-20 17:57:50|6090.12|5970.12|6088.18|5968.18|6090.12|5970.12|6088.18|5968.18|10
1655747880000|2022-06-20 17:58:00|6088.01|5968.01|6085.99|5965.99|6088.01|5968.01|6085.92|5965.92|10
1655747890000|2022-06-20 17:58:10|6086.06|5966.06|6085.51|5965.51|6086.06|5966.06|6085.51|5965.51|9
1655747900000|2022-06-20 17:58:20|6085.62|5965.62|6085.33|5965.33|6086.07|5966.07|6085.33|5965.33|10
1655747910000|2022-06-20 17:58:30|6085.41|5965.41|6084.18|5964.18|6085.66|5965.66|6084.18|5964.18|10
1655747920000|2022-06-20 17:58:40|6084.1|5964.1|6079.29|5959.29|6084.1|5964.1|6079.29|5959.29|10
1655747930000|2022-06-20 17:58:50|6079.09|5959.09|6079.77|5959.77|6079.77|5959.77|6077.94|5957.94|10
1655747940000|2022-06-20 17:59:00|6079.56|5959.56|6079.11|5959.11|6079.56|5959.56|6078.29|5958.29|10
1655747950000|2022-06-20 17:59:10|6079.03|5959.03|6078.35|5958.35|6080.22|5960.22|6078.35|5958.35|10
1655747960000|2022-06-20 17:59:20|6078.49|5958.49|6077.4|5957.4|6078.52|5958.52|6076.95|5956.95|10
1655747970000|2022-06-20 17:59:30|6077.17|5957.17|6077.24|5957.24|6077.9|5957.9|6077.17|5957.17|10
1655747980000|2022-06-20 17:59:40|6077.35|5957.35|6076.92|5956.92|6078.04|5958.04|6076.92|5956.92|10
1655747990000|2022-06-20 17:59:50|6076.68|5956.68|6074.88|5954.88|6076.68|5956.68|6074.88|5954.88|9
1655748000000|2022-06-20 18:00:00|6074.92|5954.92|6072.99|5952.99|6075.27|5955.27|6072.99|5952.99|10
1655748010000|2022-06-20 18:00:10|6073.17|5953.17|6068.65|5948.65|6073.17|5953.17|6068.32|5948.32|10
1655748020000|2022-06-20 18:00:20|6068.48|5948.48|6067.76|5947.76|6068.81|5948.81|6067.76|5947.76|10
1655748030000|2022-06-20 18:00:30|6067.18|5947.18|6067.06|5947.06|6067.51|5947.51|6067.06|5947.06|10
1655748040000|2022-06-20 18:00:40|6067.62|5947.62|6068.22|5948.22|6068.22|5948.22|6066.29|5946.29|10
1655748050000|2022-06-20 18:00:50|6068.32|5948.32|6071.76|5951.76|6071.81|5951.81|6068.32|5948.32|10
1655748060000|2022-06-20 18:01:00|6072|5952|6071.55|5951.55|6073.25|5953.25|6071.55|5951.55|10
1655748070000|2022-06-20 18:01:10|6071.5|5951.5|6072.63|5952.63|6072.63|5952.63|6071.5|5951.5|10
1655748080000|2022-06-20 18:01:20|6072.41|5952.41|6074.18|5954.18|6074.43|5954.43|6072.41|5952.41|10
1655748090000|2022-06-20 18:01:30|6074.74|5954.74|6073.39|5953.39|6075.47|5955.47|6073.39|5953.39|10
1655748100000|2022-06-20 18:01:40|6074.03|5954.03|6074.24|5954.24|6074.65|5954.65|6073.42|5953.42|10
1655748110000|2022-06-20 18:01:50|6074.67|5954.67|6074.8|5954.8|6074.9|5954.9|6074.22|5954.22|10
1655748120000|2022-06-20 18:02:00|6074.86|5954.86|6073.82|5953.82|6074.92|5954.92|6073.57|5953.57|10
1655748130000|2022-06-20 18:02:10|6073.88|5953.88|6072.61|5952.61|6074.18|5954.18|6072.61|5952.61|10
1655748140000|2022-06-20 18:02:20|6072.18|5952.18|6067.16|5947.16|6072.18|5952.18|6067.16|5947.16|10
1655748150000|2022-06-20 18:02:30|6065.34|5945.34|6052.43|5932.43|6065.34|5945.34|6052.43|5932.43|10
1655748160000|2022-06-20 18:02:40|6049.4|5929.4|6051.08|5931.08|6055.58|5935.58|6048.79|5928.79|10
1655748170000|2022-06-20 18:02:50|6049.65|5929.65|6048.12|5928.12|6049.65|5929.65|6047.97|5927.97|10
1655748180000|2022-06-20 18:03:00|6046.78|5926.78|6040.89|5920.89|6046.78|5926.78|6040.89|5920.89|10
1655748190000|2022-06-20 18:03:10|6040.84|5920.84|6041.88|5921.88|6042.19|5922.19|6040.84|5920.84|10
1655748200000|2022-06-20 18:03:20|6041.76|5921.76|6040.57|5920.57|6042.16|5922.16|6040.57|5920.57|10
1655748210000|2022-06-20 18:03:30|6040.26|5920.26|6042.11|5922.11|6042.71|5922.71|6039.96|5919.96|10
1655748220000|2022-06-20 18:03:40|6042.6|5922.6|6042.47|5922.47|6042.9|5922.9|6042.22|5922.22|10
1655748230000|2022-06-20 18:03:50|6042.45|5922.45|6043.44|5923.44|6043.65|5923.65|6042.45|5922.45|10
1655748240000|2022-06-20 18:04:00|6043.11|5923.11|6049.91|5929.91|6049.91|5929.91|6042.94|5922.94|10
1655748250000|2022-06-20 18:04:10|6051.42|5931.42|6053.75|5933.75|6054.22|5934.22|6051.42|5931.42|10
1655748260000|2022-06-20 18:04:20|6053.71|5933.71|6054.67|5934.67|6055.11|5935.11|6053.71|5933.71|10
1655748270000|2022-06-20 18:04:30|6055.15|5935.15|6059.94|5939.94|6060.2|5940.2|6055.15|5935.15|10
1655748280000|2022-06-20 18:04:40|6059.83|5939.83|6060.03|5940.03|6060.7|5940.7|6059.46|5939.46|10
1655748290000|2022-06-20 18:04:50|6060.14|5940.14|6059.5|5939.5|6060.18|5940.18|6059.5|5939.5|10
1655748300000|2022-06-20 18:05:00|6059.22|5939.22|6057.82|5937.82|6059.22|5939.22|6057.62|5937.62|9
1655748310000|2022-06-20 18:05:10|6057.83|5937.83|6060.94|5940.94|6060.94|5940.94|6057.83|5937.83|10
1655748320000|2022-06-20 18:05:20|6061.5|5941.5|6063.31|5943.31|6063.4|5943.4|6061.3|5941.3|9
1655748330000|2022-06-20 18:05:30|6063.09|5943.09|6062.82|5942.82|6063.76|5943.76|6062.76|5942.76|8
1655748340000|2022-06-20 18:05:40|6063.7|5943.7|6064.32|5944.32|6064.56|5944.56|6063.24|5943.24|10
1655748350000|2022-06-20 18:05:50|6064.17|5944.17|6061.87|5941.87|6064.34|5944.34|6061.87|5941.87|10
1655748360000|2022-06-20 18:06:00|6060.18|5940.18|6056.77|5936.77|6060.18|5940.18|6055.88|5935.88|10
1655748370000|2022-06-20 18:06:10|6053.72|5933.72|6048.95|5928.95|6053.72|5933.72|6048.55|5928.55|10
1655748380000|2022-06-20 18:06:20|6049.22|5929.22|6048|5928|6049.82|5929.82|6047.89|5927.89|9
1655748390000|2022-06-20 18:06:30|6047.95|5927.95|6049.18|5929.18|6049.32|5929.32|6047.95|5927.95|10
1655748400000|2022-06-20 18:06:40|6050.22|5930.22|6052.69|5932.69|6052.96|5932.96|6050.22|5930.22|10
1655748410000|2022-06-20 18:06:50|6052.63|5932.63|6049.7|5929.7|6052.63|5932.63|6049.7|5929.7|10
1655748420000|2022-06-20 18:07:00|6049.61|5929.61|6048.52|5928.52|6049.82|5929.82|6048.52|5928.52|9
1655748430000|2022-06-20 18:07:10|6048.63|5928.63|6046.19|5926.19|6048.63|5928.63|6046.19|5926.19|10
1655748440000|2022-06-20 18:07:20|6045.64|5925.64|6043.75|5923.75|6045.64|5925.64|6043.62|5923.62|9
1655748450000|2022-06-20 18:07:30|6043.32|5923.32|6040.67|5920.67|6043.32|5923.32|6040.67|5920.67|10
1655748460000|2022-06-20 18:07:40|6040.7|5920.7|6038.48|5918.48|6041|5921|6038.48|5918.48|10
1655748470000|2022-06-20 18:07:50|6038.58|5918.58|6038.63|5918.63|6038.63|5918.63|6038.05|5918.05|10
1655748480000|2022-06-20 18:08:00|6038.79|5918.79|6037.46|5917.46|6038.87|5918.87|6037.46|5917.46|10
1655748490000|2022-06-20 18:08:10|6037.57|5917.57|6040.32|5920.32|6040.32|5920.32|6037.41|5917.41|10
1655748500000|2022-06-20 18:08:20|6041.69|5921.69|6045.22|5925.22|6045.41|5925.41|6041.69|5921.69|10
1655748510000|2022-06-20 18:08:30|6045.24|5925.24|6046.24|5926.24|6046.59|5926.59|6045.24|5925.24|10
1655748520000|2022-06-20 18:08:40|6046.44|5926.44|6046.2|5926.2|6046.44|5926.44|6045.64|5925.64|9
1655748530000|2022-06-20 18:08:50|6046.28|5926.28|6048.61|5928.61|6048.61|5928.61|6046.17|5926.17|10
1655748540000|2022-06-20 18:09:00|6048.71|5928.71|6051.63|5931.63|6051.63|5931.63|6048.71|5928.71|10
1655748550000|2022-06-20 18:09:10|6051.19|5931.19|6050.56|5930.56|6051.22|5931.22|6050.33|5930.33|10
1655748560000|2022-06-20 18:09:20|6050.35|5930.35|6049.89|5929.89|6050.35|5930.35|6049.47|5929.47|10
1655748570000|2022-06-20 18:09:30|6049.93|5929.93|6049.69|5929.69|6050.09|5930.09|6049.69|5929.69|10
1655748580000|2022-06-20 18:09:40|6049.75|5929.75|6049.64|5929.64|6049.95|5929.95|6049.46|5929.46|10
1655748590000|2022-06-20 18:09:50|6049.75|5929.75|6048.37|5928.37|6049.75|5929.75|6048.26|5928.26|10
1655748600000|2022-06-20 18:10:00|6048.98|5928.98|6047.49|5927.49|6048.98|5928.98|6047.38|5927.38|10
1655748610000|2022-06-20 18:10:10|6047.31|5927.31|6048.4|5928.4|6048.45|5928.45|6047.31|5927.31|9
1655748620000|2022-06-20 18:10:20|6048.53|5928.53|6049.91|5929.91|6049.91|5929.91|6048.53|5928.53|10
1655748630000|2022-06-20 18:10:30|6049.78|5929.78|6049.82|5929.82|6049.97|5929.97|6049.44|5929.44|10
1655748640000|2022-06-20 18:10:40|6049.65|5929.65|6049.27|5929.27|6049.73|5929.73|6048.15|5928.15|10
1655748650000|2022-06-20 18:10:50|6048.53|5928.53|6050.93|5930.93|6050.93|5930.93|6048.53|5928.53|10
1655748660000|2022-06-20 18:11:00|6050.92|5930.92|6051.46|5931.46|6051.58|5931.58|6050.92|5930.92|9
1655748670000|2022-06-20 18:11:10|6051.69|5931.69|6051.71|5931.71|6051.98|5931.98|6051.44|5931.44|10
1655748680000|2022-06-20 18:11:20|6052.02|5932.02|6051.37|5931.37|6052.23|5932.23|6051.37|5931.37|10
1655748690000|2022-06-20 18:11:30|6050.8|5930.8|6049.81|5929.81|6050.93|5930.93|6049.81|5929.81|10
1655748700000|2022-06-20 18:11:40|6049.72|5929.72|6048.16|5928.16|6049.72|5929.72|6047.98|5927.98|10
1655748710000|2022-06-20 18:11:50|6047.92|5927.92|6046.53|5926.53|6047.98|5927.98|6046.5|5926.5|10
1655748720000|2022-06-20 18:12:00|6046.34|5926.34|6045.63|5925.63|6046.34|5926.34|6045.19|5925.19|10
1655748730000|2022-06-20 18:12:10|6046.42|5926.42|6046.61|5926.61|6046.7|5926.7|6046.01|5926.01|10
1655748740000|2022-06-20 18:12:20|6046.68|5926.68|6046.02|5926.02|6046.68|5926.68|6045.91|5925.91|10
1655748750000|2022-06-20 18:12:30|6045.84|5925.84|6043.15|5923.15|6045.84|5925.84|6043.15|5923.15|10
1655748760000|2022-06-20 18:12:40|6043.07|5923.07|6042.92|5922.92|6043.39|5923.39|6042.9|5922.9|10
1655748770000|2022-06-20 18:12:50|6042.93|5922.93|6042.11|5922.11|6043.01|5923.01|6041.79|5921.79|10
1655748780000|2022-06-20 18:13:00|6041.91|5921.91|6041.95|5921.95|6042.26|5922.26|6041.91|5921.91|10
1655748790000|2022-06-20 18:13:10|6041.52|5921.52|6037.74|5917.74|6041.8|5921.8|6037.74|5917.74|10
1655748800000|2022-06-20 18:13:20|6036.57|5916.57|6033.64|5913.64|6036.57|5916.57|6033.64|5913.64|10
1655748810000|2022-06-20 18:13:30|6033.72|5913.72|6031.24|5911.24|6033.72|5913.72|6031.14|5911.14|10
1655748820000|2022-06-20 18:13:40|6031.29|5911.29|6029.92|5909.92|6031.29|5911.29|6029.92|5909.92|10
1655748830000|2022-06-20 18:13:50|6029.9|5909.9|6028.37|5908.37|6029.9|5909.9|6028.37|5908.37|10
1655748840000|2022-06-20 18:14:00|6027.8|5907.8|6026.23|5906.23|6027.8|5907.8|6025.66|5905.66|10
1655748850000|2022-06-20 18:14:10|6026.62|5906.62|6027.84|5907.84|6028.75|5908.75|6026.62|5906.62|10
1655748860000|2022-06-20 18:14:20|6027.91|5907.91|6028.15|5908.15|6028.34|5908.34|6027.91|5907.91|9
1655748870000|2022-06-20 18:14:30|6028.24|5908.24|6026.47|5906.47|6028.24|5908.24|6026.37|5906.37|10
1655748880000|2022-06-20 18:14:40|6026.17|5906.17|6025.58|5905.58|6026.25|5906.25|6025.12|5905.12|10
1655748890000|2022-06-20 18:14:50|6026.08|5906.08|6028.36|5908.36|6028.36|5908.36|6025.99|5905.99|10
1655748900000|2022-06-20 18:15:00|6028.88|5908.88|6030.99|5910.99|6030.99|5910.99|6028.74|5908.74|10
1655748910000|2022-06-20 18:15:10|6031.41|5911.41|6033.42|5913.42|6034.31|5914.31|6031.41|5911.41|10
1655748920000|2022-06-20 18:15:20|6033.82|5913.82|6035.08|5915.08|6035.08|5915.08|6033.59|5913.59|10
1655748930000|2022-06-20 18:15:30|6035.42|5915.42|6036.64|5916.64|6036.64|5916.64|6035.42|5915.42|10
1655748940000|2022-06-20 18:15:40|6036.29|5916.29|6035.67|5915.67|6036.47|5916.47|6035.67|5915.67|10
1655748950000|2022-06-20 18:15:50|6035.42|5915.42|6035.93|5915.93|6035.93|5915.93|6035.09|5915.09|10
1655748960000|2022-06-20 18:16:00|6035.18|5915.18|6035.73|5915.73|6035.76|5915.76|6034.65|5914.65|10
1655748970000|2022-06-20 18:16:10|6035.93|5915.93|6035.92|5915.92|6036.86|5916.86|6035.67|5915.67|10
1655748980000|2022-06-20 18:16:20|6035.96|5915.96|6038.47|5918.47|6038.47|5918.47|6035.78|5915.78|10
1655748990000|2022-06-20 18:16:30|6040.08|5920.08|6040.27|5920.27|6040.27|5920.27|6039.68|5919.68|10
1655749000000|2022-06-20 18:16:40|6040.87|5920.87|6041.8|5921.8|6041.8|5921.8|6040.83|5920.83|10
1655749010000|2022-06-20 18:16:50|6042.16|5922.16|6041.28|5921.28|6042.47|5922.47|6041.28|5921.28|10
1655749020000|2022-06-20 18:17:00|6041.51|5921.51|6039.19|5919.19|6041.51|5921.51|6039.19|5919.19|9
1655749030000|2022-06-20 18:17:10|6039.11|5919.11|6039.09|5919.09|6039.25|5919.25|6038.9|5918.9|9
1655749040000|2022-06-20 18:17:20|6039.68|5919.68|6040.02|5920.02|6040.02|5920.02|6039.26|5919.26|9
1655749050000|2022-06-20 18:17:30|6040.42|5920.42|6040.9|5920.9|6040.97|5920.97|6040.42|5920.42|10
1655749060000|2022-06-20 18:17:40|6040.91|5920.91|6040.51|5920.51|6041.15|5921.15|6040.37|5920.37|10
1655749070000|2022-06-20 18:17:50|6041.22|5921.22|6040.1|5920.1|6041.24|5921.24|6039.67|5919.67|10
1655749080000|2022-06-20 18:18:00|6040.01|5920.01|6037.37|5917.37|6040.01|5920.01|6037.37|5917.37|10
1655749090000|2022-06-20 18:18:10|6037.43|5917.43|6035.54|5915.54|6037.43|5917.43|6035.42|5915.42|10
1655749100000|2022-06-20 18:18:20|6034.98|5914.98|6031.42|5911.42|6034.98|5914.98|6031.42|5911.42|10
1655749110000|2022-06-20 18:18:30|6031.3|5911.3|6028.32|5908.32|6031.3|5911.3|6028.32|5908.32|10
1655749120000|2022-06-20 18:18:40|6028.33|5908.33|6026.54|5906.54|6028.75|5908.75|6026.52|5906.52|10
1655749130000|2022-06-20 18:18:50|6026.78|5906.78|6022.55|5902.55|6026.78|5906.78|6022.43|5902.43|10
1655749140000|2022-06-20 18:19:00|6024.47|5904.47|6027.79|5907.79|6027.79|5907.79|6024.47|5904.47|10
1655749150000|2022-06-20 18:19:10|6027.74|5907.74|6029.37|5909.37|6029.64|5909.64|6027.66|5907.66|9
1655749160000|2022-06-20 18:19:20|6029.61|5909.61|6030.38|5910.38|6030.38|5910.38|6029.55|5909.55|10
1655749170000|2022-06-20 18:19:30|6030.18|5910.18|6033.2|5913.2|6033.2|5913.2|6030.18|5910.18|10
1655749180000|2022-06-20 18:19:40|6033.22|5913.22|6034.29|5914.29|6034.56|5914.56|6033.22|5913.22|9
1655749190000|2022-06-20 18:19:50|6034.2|5914.2|6036.07|5916.07|6036.07|5916.07|6034.2|5914.2|10
1655749200000|2022-06-20 18:20:00|6036.19|5916.19|6039.31|5919.31|6039.31|5919.31|6036.19|5916.19|9
1655749210000|2022-06-20 18:20:10|6039.63|5919.63|6044.08|5924.08|6044.08|5924.08|6039.63|5919.63|10
1655749220000|2022-06-20 18:20:20|6044.51|5924.51|6053.55|5933.55|6053.55|5933.55|6044.51|5924.51|10
1655749230000|2022-06-20 18:20:30|6052.92|5932.92|6058.91|5938.91|6058.93|5938.93|6052.92|5932.92|10
1655749240000|2022-06-20 18:20:40|6059.36|5939.36|6061.94|5941.94|6061.94|5941.94|6059.36|5939.36|10
1655749250000|2022-06-20 18:20:50|6062|5942|6063.99|5943.99|6064.02|5944.02|6061.93|5941.93|10
1655749260000|2022-06-20 18:21:00|6064.48|5944.48|6065.03|5945.03|6065.34|5945.34|6064.48|5944.48|10
1655749270000|2022-06-20 18:21:10|6065.19|5945.19|6065.28|5945.28|6065.32|5945.32|6064.84|5944.84|9
1655749280000|2022-06-20 18:21:20|6065.34|5945.34|6065.92|5945.92|6066.02|5946.02|6065.34|5945.34|10
1655749290000|2022-06-20 18:21:30|6066.16|5946.16|6066.58|5946.58|6066.83|5946.83|6065.78|5945.78|10
1655749300000|2022-06-20 18:21:40|6066.46|5946.46|6066.22|5946.22|6067|5947|6065.85|5945.85|9
1655749310000|2022-06-20 18:21:50|6067.65|5947.65|6068.95|5948.95|6068.95|5948.95|6067.32|5947.32|10
1655749320000|2022-06-20 18:22:00|6069.29|5949.29|6074.81|5954.81|6074.81|5954.81|6069.29|5949.29|10
1655749330000|2022-06-20 18:22:10|6075.31|5955.31|6078.36|5958.36|6078.36|5958.36|6075.31|5955.31|10
1655749340000|2022-06-20 18:22:20|6078.51|5958.51|6078.82|5958.82|6080.28|5960.28|6078.51|5958.51|10
1655749350000|2022-06-20 18:22:30|6079.06|5959.06|6077.95|5957.95|6079.06|5959.06|6077.68|5957.68|10
1655749360000|2022-06-20 18:22:40|6079.07|5959.07|6079.59|5959.59|6079.78|5959.78|6078.81|5958.81|10
1655749370000|2022-06-20 18:22:50|6079.49|5959.49|6079.42|5959.42|6079.49|5959.49|6079.06|5959.06|10
1655749380000|2022-06-20 18:23:00|6079.53|5959.53|6078.33|5958.33|6079.53|5959.53|6078.29|5958.29|10
1655749390000|2022-06-20 18:23:10|6078.28|5958.28|6077.62|5957.62|6078.64|5958.64|6077.62|5957.62|10
1655749400000|2022-06-20 18:23:20|6077.17|5957.17|6076.68|5956.68|6077.33|5957.33|6076.67|5956.67|10
1655749410000|2022-06-20 18:23:30|6076.62|5956.62|6075.9|5955.9|6076.62|5956.62|6075.9|5955.9|10
1655749420000|2022-06-20 18:23:40|6075.97|5955.97|6075.41|5955.41|6076.8|5956.8|6075.41|5955.41|10
1655749430000|2022-06-20 18:23:50|6075.89|5955.89|6075.19|5955.19|6075.94|5955.94|6075.19|5955.19|10
1655749440000|2022-06-20 18:24:00|6074.48|5954.48|6072.01|5952.01|6074.62|5954.62|6072.01|5952.01|10
1655749450000|2022-06-20 18:24:10|6071.94|5951.94|6074.47|5954.47|6074.95|5954.95|6070.92|5950.92|10
1655749460000|2022-06-20 18:24:20|6075.29|5955.29|6074.35|5954.35|6075.9|5955.9|6074.35|5954.35|10
1655749470000|2022-06-20 18:24:30|6074.2|5954.2|6073.07|5953.07|6074.2|5954.2|6072.93|5952.93|10
1655749480000|2022-06-20 18:24:40|6072.87|5952.87|6073.19|5953.19|6073.39|5953.39|6072.87|5952.87|10
1655749490000|2022-06-20 18:24:50|6072.69|5952.69|6072.53|5952.53|6072.84|5952.84|6072.29|5952.29|10
1655749500000|2022-06-20 18:25:00|6072.11|5952.11|6072.25|5952.25|6072.25|5952.25|6071.48|5951.48|10
1655749510000|2022-06-20 18:25:10|6071.68|5951.68|6072.01|5952.01|6072.32|5952.32|6071.68|5951.68|10
1655749520000|2022-06-20 18:25:20|6072.66|5952.66|6072.47|5952.47|6073.29|5953.29|6072.47|5952.47|9
1655749530000|2022-06-20 18:25:30|6072.59|5952.59|6073.55|5953.55|6073.55|5953.55|6072.59|5952.59|9
1655749540000|2022-06-20 18:25:40|6073.77|5953.77|6074.33|5954.33|6074.33|5954.33|6073.77|5953.77|10
1655749550000|2022-06-20 18:25:50|6074.6|5954.6|6076.86|5956.86|6076.86|5956.86|6074.6|5954.6|10
1655749560000|2022-06-20 18:26:00|6076.29|5956.29|6080.83|5960.83|6080.83|5960.83|6076.29|5956.29|10
1655749570000|2022-06-20 18:26:10|6080.75|5960.75|6086.73|5966.73|6086.79|5966.79|6080.75|5960.75|10
1655749580000|2022-06-20 18:26:20|6086.79|5966.79|6087.12|5967.12|6087.72|5967.72|6086.79|5966.79|10
1655749590000|2022-06-20 18:26:30|6087.5|5967.5|6087.87|5967.87|6087.87|5967.87|6087.19|5967.19|9
1655749600000|2022-06-20 18:26:40|6088.04|5968.04|6087.01|5967.01|6088.04|5968.04|6086.66|5966.66|10
1655749610000|2022-06-20 18:26:50|6086.51|5966.51|6085.45|5965.45|6086.79|5966.79|6085.45|5965.45|10
1655749620000|2022-06-20 18:27:00|6085.41|5965.41|6082.47|5962.47|6085.41|5965.41|6082.47|5962.47|10
1655749630000|2022-06-20 18:27:10|6083.1|5963.1|6083.53|5963.53|6083.53|5963.53|6082.82|5962.82|10
1655749640000|2022-06-20 18:27:20|6083.7|5963.7|6082.82|5962.82|6083.71|5963.71|6082.82|5962.82|10
1655749650000|2022-06-20 18:27:30|6083.11|5963.11|6083.1|5963.1|6083.43|5963.43|6082.67|5962.67|9
1655749660000|2022-06-20 18:27:40|6082.69|5962.69|6081.52|5961.52|6082.69|5962.69|6080.77|5960.77|10
1655749670000|2022-06-20 18:27:50|6081.98|5961.98|6081.36|5961.36|6082.32|5962.32|6081.36|5961.36|10
1655749680000|2022-06-20 18:28:00|6081.18|5961.18|6080.46|5960.46|6081.18|5961.18|6080.46|5960.46|10
1655749690000|2022-06-20 18:28:10|6080.32|5960.32|6079.6|5959.6|6080.42|5960.42|6079.24|5959.24|10
1655749700000|2022-06-20 18:28:20|6079.57|5959.57|6078.89|5958.89|6079.8|5959.8|6078.8|5958.8|10
1655749710000|2022-06-20 18:28:30|6078.77|5958.77|6078.06|5958.06|6078.96|5958.96|6078.06|5958.06|10
1655749720000|2022-06-20 18:28:40|6078.15|5958.15|6077.7|5957.7|6078.24|5958.24|6077.52|5957.52|10
1655749730000|2022-06-20 18:28:50|6077.65|5957.65|6077.55|5957.55|6077.72|5957.72|6077.41|5957.41|10
1655749740000|2022-06-20 18:29:00|6077.59|5957.59|6077.3|5957.3|6077.6|5957.6|6077.12|5957.12|10
1655749750000|2022-06-20 18:29:10|6077.44|5957.44|6076.91|5956.91|6077.64|5957.64|6076.86|5956.86|10
1655749760000|2022-06-20 18:29:20|6077.28|5957.28|6076.42|5956.42|6077.29|5957.29|6076.42|5956.42|10
1655749770000|2022-06-20 18:29:30|6076.44|5956.44|6074.29|5954.29|6076.44|5956.44|6074.29|5954.29|10
1655749780000|2022-06-20 18:29:40|6074.28|5954.28|6073.46|5953.46|6074.28|5954.28|6073.46|5953.46|10
1655749790000|2022-06-20 18:29:50|6073.61|5953.61|6072.7|5952.7|6073.61|5953.61|6072.23|5952.23|10
1655749800000|2022-06-20 18:30:00|6072.88|5952.88|6073.52|5953.52|6073.69|5953.69|6072.74|5952.74|10
1655749810000|2022-06-20 18:30:10|6074.47|5954.47|6077.32|5957.32|6077.32|5957.32|6074.47|5954.47|10
1655749820000|2022-06-20 18:30:20|6078.29|5958.29|6081.46|5961.46|6081.99|5961.99|6078.29|5958.29|10
1655749830000|2022-06-20 18:30:30|6080.51|5960.51|6077.14|5957.14|6080.51|5960.51|6077.14|5957.14|9
1655749840000|2022-06-20 18:30:40|6076.56|5956.56|6074.34|5954.34|6076.56|5956.56|6074.2|5954.2|10
1655749850000|2022-06-20 18:30:50|6074.06|5954.06|6072.7|5952.7|6074.06|5954.06|6072.58|5952.58|10
1655749860000|2022-06-20 18:31:00|6072.38|5952.38|6070.87|5950.87|6072.67|5952.67|6070.5|5950.5|10
1655749870000|2022-06-20 18:31:10|6070.44|5950.44|6068.59|5948.59|6071.2|5951.2|6068.59|5948.59|10
1655749880000|2022-06-20 18:31:20|6068.61|5948.61|6071.57|5951.57|6072.57|5952.57|6068.61|5948.61|10
1655749890000|2022-06-20 18:31:30|6071.79|5951.79|6074.61|5954.61|6074.61|5954.61|6071.79|5951.79|10
1655749900000|2022-06-20 18:31:40|6074.4|5954.4|6074.38|5954.38|6075.45|5955.45|6074.38|5954.38|10
1655749910000|2022-06-20 18:31:50|6074.05|5954.05|6072.61|5952.61|6074.28|5954.28|6072.07|5952.07|10
1655749920000|2022-06-20 18:32:00|6072.53|5952.53|6071.44|5951.44|6072.58|5952.58|6071.34|5951.34|9
1655749930000|2022-06-20 18:32:10|6070.88|5950.88|6069.94|5949.94|6071.23|5951.23|6069.87|5949.87|10
1655749940000|2022-06-20 18:32:20|6069.37|5949.37|6069.48|5949.48|6070.27|5950.27|6069.37|5949.37|10
1655749950000|2022-06-20 18:32:30|6069.52|5949.52|6068.42|5948.42|6069.52|5949.52|6068.1|5948.1|10
1655749960000|2022-06-20 18:32:40|6068.34|5948.34|6067.29|5947.29|6068.43|5948.43|6067.13|5947.13|10
1655749970000|2022-06-20 18:32:50|6067.18|5947.18|6065.46|5945.46|6067.63|5947.63|6065.46|5945.46|10
1655749980000|2022-06-20 18:33:00|6065.94|5945.94|6065|5945|6066.16|5946.16|6065|5945|10
1655749990000|2022-06-20 18:33:10|6065.21|5945.21|6065.83|5945.83|6066.33|5946.33|6065.21|5945.21|10
1655750000000|2022-06-20 18:33:20|6065.8|5945.8|6066.4|5946.4|6066.42|5946.42|6065.73|5945.73|10
1655750010000|2022-06-20 18:33:30|6066.55|5946.55|6066.12|5946.12|6066.96|5946.96|6066.12|5946.12|10
1655750020000|2022-06-20 18:33:40|6066.62|5946.62|6066.65|5946.65|6066.87|5946.87|6065.79|5945.79|10
1655750030000|2022-06-20 18:33:50|6066.74|5946.74|6065.84|5945.84|6066.74|5946.74|6065.84|5945.84|10
1655750040000|2022-06-20 18:34:00|6065.5|5945.5|6064.11|5944.11|6065.81|5945.81|6063.92|5943.92|10
1655750050000|2022-06-20 18:34:10|6064.7|5944.7|6064.28|5944.28|6064.7|5944.7|6064.16|5944.16|10
1655750060000|2022-06-20 18:34:20|6064.22|5944.22|6064.41|5944.41|6064.5|5944.5|6063.93|5943.93|10
1655750070000|2022-06-20 18:34:30|6064.16|5944.16|6064.46|5944.46|6064.5|5944.5|6064.02|5944.02|10
1655750080000|2022-06-20 18:34:40|6064.28|5944.28|6064.91|5944.91|6064.91|5944.91|6064.17|5944.17|10
1655750090000|2022-06-20 18:34:50|6065.06|5945.06|6065|5945|6065.37|5945.37|6064.97|5944.97|10
1655750100000|2022-06-20 18:35:00|6065.04|5945.04|6064.12|5944.12|6065.15|5945.15|6064.07|5944.07|10
1655750110000|2022-06-20 18:35:10|6064.11|5944.11|6065.27|5945.27|6065.66|5945.66|6064.11|5944.11|10
1655750120000|2022-06-20 18:35:20|6065.55|5945.55|6066.72|5946.72|6066.75|5946.75|6065.55|5945.55|10
1655750130000|2022-06-20 18:35:30|6066.62|5946.62|6067.68|5947.68|6067.68|5947.68|6066.31|5946.31|10
1655750140000|2022-06-20 18:35:40|6067.35|5947.35|6070.31|5950.31|6070.31|5950.31|6067.35|5947.35|10
1655750150000|2022-06-20 18:35:50|6070.48|5950.48|6071.36|5951.36|6071.96|5951.96|6069.93|5949.93|10
1655750160000|2022-06-20 18:36:00|6071.48|5951.48|6071.44|5951.44|6071.68|5951.68|6071.2|5951.2|10
1655750170000|2022-06-20 18:36:10|6071.61|5951.61|6071.6|5951.6|6071.61|5951.61|6071.03|5951.03|10
1655750180000|2022-06-20 18:36:20|6072.21|5952.21|6075.01|5955.01|6075.01|5955.01|6072.21|5952.21|10
1655750190000|2022-06-20 18:36:30|6074.93|5954.93|6075.67|5955.67|6075.67|5955.67|6074.65|5954.65|10
1655750200000|2022-06-20 18:36:40|6075.74|5955.74|6074.73|5954.73|6075.74|5955.74|6074.66|5954.66|10
1655750210000|2022-06-20 18:36:50|6074.67|5954.67|6074.96|5954.96|6075.65|5955.65|6074.34|5954.34|10
1655750220000|2022-06-20 18:37:00|6074.81|5954.81|6072.89|5952.89|6074.81|5954.81|6072.89|5952.89|10
1655750230000|2022-06-20 18:37:10|6072.78|5952.78|6069.75|5949.75|6072.78|5952.78|6069.5|5949.5|10
1655750240000|2022-06-20 18:37:20|6069.79|5949.79|6068.15|5948.15|6069.79|5949.79|6068.15|5948.15|8
1655750250000|2022-06-20 18:37:30|6067.95|5947.95|6067.83|5947.83|6068.06|5948.06|6067.75|5947.75|10
1655750260000|2022-06-20 18:37:40|6067.25|5947.25|6067.33|5947.33|6067.33|5947.33|6066.91|5946.91|9
1655750270000|2022-06-20 18:37:50|6067.49|5947.49|6068.84|5948.84|6068.84|5948.84|6067.36|5947.36|10
1655750280000|2022-06-20 18:38:00|6068.85|5948.85|6071.49|5951.49|6071.49|5951.49|6068.85|5948.85|10
1655750290000|2022-06-20 18:38:10|6072.07|5952.07|6072.98|5952.98|6072.98|5952.98|6072.07|5952.07|10
1655750300000|2022-06-20 18:38:20|6073.12|5953.12|6074.69|5954.69|6074.77|5954.77|6073.12|5953.12|10
1655750310000|2022-06-20 18:38:30|6074.61|5954.61|6076.1|5956.1|6076.45|5956.45|6074.61|5954.61|9
1655750320000|2022-06-20 18:38:40|6076.24|5956.24|6076.77|5956.77|6076.77|5956.77|6076.06|5956.06|10
1655750330000|2022-06-20 18:38:50|6076.91|5956.91|6076.89|5956.89|6076.97|5956.97|6076.74|5956.74|10
1655750340000|2022-06-20 18:39:00|6076.85|5956.85|6077.81|5957.81|6077.81|5957.81|6076.67|5956.67|10
1655750350000|2022-06-20 18:39:10|6077.98|5957.98|6077.74|5957.74|6078.41|5958.41|6077.66|5957.66|10
1655750360000|2022-06-20 18:39:20|6077.87|5957.87|6078.43|5958.43|6078.43|5958.43|6077.57|5957.57|10
1655750370000|2022-06-20 18:39:30|6078.39|5958.39|6078.03|5958.03|6078.39|5958.39|6078.03|5958.03|10
1655750380000|2022-06-20 18:39:40|6078.77|5958.77|6079|5959|6079.12|5959.12|6078.77|5958.77|8
1655750390000|2022-06-20 18:39:50|6079.04|5959.04|6079.88|5959.88|6080.01|5960.01|6079.04|5959.04|9
1655750400000|2022-06-20 18:40:00|6079.76|5959.76|6080.9|5960.9|6080.9|5960.9|6079.76|5959.76|9
1655750410000|2022-06-20 18:40:10|6081.11|5961.11|6083.4|5963.4|6083.4|5963.4|6081.11|5961.11|10
1655750420000|2022-06-20 18:40:20|6083.42|5963.42|6088.04|5968.04|6088.04|5968.04|6083.42|5963.42|10
1655750430000|2022-06-20 18:40:30|6089.18|5969.18|6092.89|5972.89|6092.89|5972.89|6089.18|5969.18|10
1655750440000|2022-06-20 18:40:40|6093.01|5973.01|6093.6|5973.6|6094.14|5974.14|6092.9|5972.9|10
1655750450000|2022-06-20 18:40:50|6093.43|5973.43|6090.56|5970.56|6093.43|5973.43|6090.56|5970.56|10
1655750460000|2022-06-20 18:41:00|6090.3|5970.3|6091.13|5971.13|6091.13|5971.13|6090.18|5970.18|10
1655750470000|2022-06-20 18:41:10|6091.36|5971.36|6090.82|5970.82|6091.37|5971.37|6090.82|5970.82|10
1655750480000|2022-06-20 18:41:20|6090.87|5970.87|6091.02|5971.02|6091.02|5971.02|6090.61|5970.61|10
1655750490000|2022-06-20 18:41:30|6090.99|5970.99|6092.05|5972.05|6092.05|5972.05|6090.99|5970.99|10
1655750500000|2022-06-20 18:41:40|6092.11|5972.11|6091.29|5971.29|6092.66|5972.66|6091.29|5971.29|10
1655750510000|2022-06-20 18:41:50|6090.95|5970.95|6090.25|5970.25|6090.95|5970.95|6090.15|5970.15|10
1655750520000|2022-06-20 18:42:00|6090.27|5970.27|6088.74|5968.74|6090.27|5970.27|6088.74|5968.74|9
1655750530000|2022-06-20 18:42:10|6088.6|5968.6|6088.26|5968.26|6088.67|5968.67|6088.2|5968.2|10
1655750540000|2022-06-20 18:42:20|6088.07|5968.07|6087.6|5967.6|6088.08|5968.08|6087.6|5967.6|10
1655750550000|2022-06-20 18:42:30|6087.24|5967.24|6087.29|5967.29|6087.59|5967.59|6087.17|5967.17|9
1655750560000|2022-06-20 18:42:40|6087.33|5967.33|6087.21|5967.21|6087.37|5967.37|6087.06|5967.06|9
1655750570000|2022-06-20 18:42:50|6087.33|5967.33|6088.63|5968.63|6088.84|5968.84|6087.27|5967.27|10
1655750580000|2022-06-20 18:43:00|6088.75|5968.75|6088.01|5968.01|6088.8|5968.8|6088.01|5968.01|10
1655750590000|2022-06-20 18:43:10|6088.13|5968.13|6088.31|5968.31|6088.48|5968.48|6087.75|5967.75|10
1655750600000|2022-06-20 18:43:20|6088.42|5968.42|6088.67|5968.67|6088.69|5968.69|6088.17|5968.17|10
1655750610000|2022-06-20 18:43:30|6088.86|5968.86|6087.95|5967.95|6088.86|5968.86|6087.95|5967.95|9
1655750620000|2022-06-20 18:43:40|6087.53|5967.53|6087.55|5967.55|6087.92|5967.92|6087.52|5967.52|10
1655750630000|2022-06-20 18:43:50|6087.64|5967.64|6087.19|5967.19|6087.64|5967.64|6087.12|5967.12|10
1655750640000|2022-06-20 18:44:00|6087.37|5967.37|6087.14|5967.14|6087.55|5967.55|6087.11|5967.11|9
1655750650000|2022-06-20 18:44:10|6087.25|5967.25|6086.42|5966.42|6087.25|5967.25|6086.42|5966.42|10
1655750660000|2022-06-20 18:44:20|6086.17|5966.17|6083.35|5963.35|6086.17|5966.17|6083.35|5963.35|10
1655750670000|2022-06-20 18:44:30|6083.3|5963.3|6081.6|5961.6|6083.3|5963.3|6081.6|5961.6|10
1655750680000|2022-06-20 18:44:40|6081.41|5961.41|6081.03|5961.03|6081.55|5961.55|6081.03|5961.03|10
1655750690000|2022-06-20 18:44:50|6081.09|5961.09|6080.75|5960.75|6081.31|5961.31|6080.62|5960.62|10
1655750700000|2022-06-20 18:45:00|6080.72|5960.72|6081.06|5961.06|6081.24|5961.24|6080.38|5960.38|10
1655750710000|2022-06-20 18:45:10|6081.14|5961.14|6080.57|5960.57|6081.14|5961.14|6080.52|5960.52|9
1655750720000|2022-06-20 18:45:20|6080.54|5960.54|6079.5|5959.5|6080.55|5960.55|6079.5|5959.5|10
1655750730000|2022-06-20 18:45:30|6079.62|5959.62|6077.72|5957.72|6079.62|5959.62|6077.72|5957.72|9
1655750740000|2022-06-20 18:45:40|6077.66|5957.66|6076.57|5956.57|6077.66|5957.66|6076.57|5956.57|10
1655750750000|2022-06-20 18:45:50|6076.55|5956.55|6075.36|5955.36|6076.55|5956.55|6075.28|5955.28|8
1655750760000|2022-06-20 18:46:00|6075.27|5955.27|6075.31|5955.31|6075.31|5955.31|6074.87|5954.87|10
1655750770000|2022-06-20 18:46:10|6074.76|5954.76|6074.33|5954.33|6074.92|5954.92|6074.16|5954.16|10
1655750780000|2022-06-20 18:46:20|6073.3|5953.3|6072.1|5952.1|6073.3|5953.3|6071.68|5951.68|10
1655750790000|2022-06-20 18:46:30|6071.88|5951.88|6072.19|5952.19|6072.39|5952.39|6071.69|5951.69|10
1655750800000|2022-06-20 18:46:40|6072.58|5952.58|6073.58|5953.58|6073.83|5953.83|6072.58|5952.58|10
1655750810000|2022-06-20 18:46:50|6073.72|5953.72|6073.24|5953.24|6074.21|5954.21|6073.24|5953.24|10
1655750820000|2022-06-20 18:47:00|6073.38|5953.38|6073.66|5953.66|6074.03|5954.03|6073.23|5953.23|10
1655750830000|2022-06-20 18:47:10|6074.08|5954.08|6075.71|5955.71|6075.95|5955.95|6074|5954|10
1655750840000|2022-06-20 18:47:20|6075.09|5955.09|6076.61|5956.61|6076.8|5956.8|6075.09|5955.09|10
1655750850000|2022-06-20 18:47:30|6077.24|5957.24|6080.68|5960.68|6080.73|5960.73|6077.05|5957.05|10
1655750860000|2022-06-20 18:47:40|6080.43|5960.43|6081|5961|6081.28|5961.28|6080.43|5960.43|10
1655750870000|2022-06-20 18:47:50|6081.25|5961.25|6080.56|5960.56|6081.25|5961.25|6080.56|5960.56|9
1655750880000|2022-06-20 18:48:00|6080.58|5960.58|6080.61|5960.61|6080.81|5960.81|6080.42|5960.42|9
1655750890000|2022-06-20 18:48:10|6080.56|5960.56|6081|5961|6081.06|5961.06|6080.56|5960.56|10
1655750900000|2022-06-20 18:48:20|6080.9|5960.9|6080.34|5960.34|6081.04|5961.04|6080.32|5960.32|10
1655750910000|2022-06-20 18:48:30|6080.17|5960.17|6080.29|5960.29|6080.39|5960.39|6080.17|5960.17|10
1655750920000|2022-06-20 18:48:40|6080.24|5960.24|6080.29|5960.29|6080.45|5960.45|6080.24|5960.24|8
1655750930000|2022-06-20 18:48:50|6080.23|5960.23|6080.23|5960.23|6080.27|5960.27|6080.15|5960.15|9
1655750940000|2022-06-20 18:49:00|6080.36|5960.36|6078.45|5958.45|6080.36|5960.36|6078.45|5958.45|10
1655750950000|2022-06-20 18:49:10|6077.99|5957.99|6076.29|5956.29|6077.99|5957.99|6076.29|5956.29|10
1655750960000|2022-06-20 18:49:20|6076.63|5956.63|6076.82|5956.82|6076.83|5956.83|6075.94|5955.94|10
1655750970000|2022-06-20 18:49:30|6076.77|5956.77|6076.56|5956.56|6077.21|5957.21|6076.56|5956.56|10
1655750980000|2022-06-20 18:49:40|6076.6|5956.6|6076.21|5956.21|6076.72|5956.72|6076.21|5956.21|10
1655750990000|2022-06-20 18:49:50|6076.22|5956.22|6075.44|5955.44|6076.37|5956.37|6075.44|5955.44|10
1655751000000|2022-06-20 18:50:00|6075.35|5955.35|6074.57|5954.57|6075.48|5955.48|6074.57|5954.57|9
1655751010000|2022-06-20 18:50:10|6074.29|5954.29|6073.89|5953.89|6074.29|5954.29|6073.73|5953.73|10
1655751020000|2022-06-20 18:50:20|6073.87|5953.87|6073.96|5953.96|6074.1|5954.1|6073.81|5953.81|10
1655751030000|2022-06-20 18:50:30|6073.86|5953.86|6074.45|5954.45|6074.45|5954.45|6073.86|5953.86|9
1655751040000|2022-06-20 18:50:40|6074.62|5954.62|6074.84|5954.84|6074.84|5954.84|6074.6|5954.6|10
1655751050000|2022-06-20 18:50:50|6074.87|5954.87|6074.16|5954.16|6074.91|5954.91|6074.16|5954.16|10
1655751060000|2022-06-20 18:51:00|6074.12|5954.12|6073.32|5953.32|6074.12|5954.12|6073.32|5953.32|10
1655751070000|2022-06-20 18:51:10|6073.38|5953.38|6072.67|5952.67|6073.38|5953.38|6072.67|5952.67|10
1655751080000|2022-06-20 18:51:20|6072.75|5952.75|6073.24|5953.24|6073.35|5953.35|6072.75|5952.75|10
1655751090000|2022-06-20 18:51:30|6073.5|5953.5|6073.51|5953.51|6073.63|5953.63|6073.3|5953.3|9
1655751100000|2022-06-20 18:51:40|6073.56|5953.56|6072.83|5952.83|6073.56|5953.56|6072.83|5952.83|10
1655751110000|2022-06-20 18:51:50|6072.9|5952.9|6074.09|5954.09|6074.09|5954.09|6072.73|5952.73|10
1655751120000|2022-06-20 18:52:00|6074.41|5954.41|6075.94|5955.94|6075.94|5955.94|6074.41|5954.41|10
1655751130000|2022-06-20 18:52:10|6075.97|5955.97|6076.7|5956.7|6076.7|5956.7|6075.97|5955.97|10
1655751140000|2022-06-20 18:52:20|6076.61|5956.61|6076.63|5956.63|6077.05|5957.05|6076.61|5956.61|10
1655751150000|2022-06-20 18:52:30|6076.73|5956.73|6076.57|5956.57|6076.74|5956.74|6076.31|5956.31|10
1655751160000|2022-06-20 18:52:40|6076.6|5956.6|6077.63|5957.63|6077.63|5957.63|6076.6|5956.6|8
1655751170000|2022-06-20 18:52:50|6077.65|5957.65|6077.97|5957.97|6077.97|5957.97|6077.65|5957.65|8
1655751180000|2022-06-20 18:53:00|6077.76|5957.76|6077.34|5957.34|6078.19|5958.19|6077.33|5957.33|10
1655751190000|2022-06-20 18:53:10|6077.32|5957.32|6077.87|5957.87|6077.87|5957.87|6077.17|5957.17|9
1655751200000|2022-06-20 18:53:20|6077.73|5957.73|6079.87|5959.87|6079.87|5959.87|6077.73|5957.73|10
1655751210000|2022-06-20 18:53:30|6080.05|5960.05|6081.97|5961.97|6081.97|5961.97|6080.04|5960.04|10
1655751220000|2022-06-20 18:53:40|6082.19|5962.19|6081.94|5961.94|6082.19|5962.19|6081.9|5961.9|10
1655751230000|2022-06-20 18:53:50|6081.79|5961.79|6081.37|5961.37|6081.79|5961.79|6081.2|5961.2|10
1655751240000|2022-06-20 18:54:00|6081.36|5961.36|6081.26|5961.26|6081.4|5961.4|6081.1|5961.1|8
1655751250000|2022-06-20 18:54:10|6081.29|5961.29|6081.81|5961.81|6081.89|5961.89|6081.26|5961.26|10
1655751260000|2022-06-20 18:54:20|6082.34|5962.34|6082.74|5962.74|6082.74|5962.74|6082.26|5962.26|10
1655751270000|2022-06-20 18:54:30|6082.86|5962.86|6083.58|5963.58|6083.79|5963.79|6082.86|5962.86|10
1655751280000|2022-06-20 18:54:40|6083.61|5963.61|6083.69|5963.69|6083.8|5963.8|6083.31|5963.31|10
1655751290000|2022-06-20 18:54:50|6083.99|5963.99|6083.17|5963.17|6084.16|5964.16|6083.17|5963.17|10
1655751300000|2022-06-20 18:55:00|6083.13|5963.13|6082.77|5962.77|6083.13|5963.13|6082.67|5962.67|10
1655751310000|2022-06-20 18:55:10|6082.68|5962.68|6083.41|5963.41|6083.41|5963.41|6082.68|5962.68|10
1655751320000|2022-06-20 18:55:20|6083.09|5963.09|6080.9|5960.9|6083.09|5963.09|6080.9|5960.9|10
1655751330000|2022-06-20 18:55:30|6080.62|5960.62|6080.23|5960.23|6080.68|5960.68|6079.97|5959.97|9
1655751340000|2022-06-20 18:55:40|6079.72|5959.72|6079.22|5959.22|6079.72|5959.72|6079.22|5959.22|9
1655751350000|2022-06-20 18:55:50|6079.21|5959.21|6079.42|5959.42|6079.42|5959.42|6079.16|5959.16|8
1655751360000|2022-06-20 18:56:00|6079.54|5959.54|6079.15|5959.15|6079.9|5959.9|6079.15|5959.15|10
1655751370000|2022-06-20 18:56:10|6078.95|5958.95|6078.01|5958.01|6078.95|5958.95|6078.01|5958.01|9
1655751380000|2022-06-20 18:56:20|6078.02|5958.02|6077.33|5957.33|6078.13|5958.13|6077.33|5957.33|10
1655751390000|2022-06-20 18:56:30|6077.09|5957.09|6077.58|5957.58|6077.58|5957.58|6076.92|5956.92|10
1655751400000|2022-06-20 18:56:40|6077.48|5957.48|6077.89|5957.89|6078.1|5958.1|6077.48|5957.48|10
1655751410000|2022-06-20 18:56:50|6077.67|5957.67|6078.11|5958.11|6078.11|5958.11|6077.67|5957.67|9
1655751420000|2022-06-20 18:57:00|6078|5958|6077.21|5957.21|6078.01|5958.01|6077.15|5957.15|10
1655751430000|2022-06-20 18:57:10|6077.33|5957.33|6077.99|5957.99|6077.99|5957.99|6077.1|5957.1|9
1655751440000|2022-06-20 18:57:20|6078.18|5958.18|6080.08|5960.08|6080.08|5960.08|6078.12|5958.12|10
1655751450000|2022-06-20 18:57:30|6080.22|5960.22|6080.33|5960.33|6080.48|5960.48|6079.93|5959.93|10
1655751460000|2022-06-20 18:57:40|6080.61|5960.61|6082.43|5962.43|6082.43|5962.43|6080.49|5960.49|10
1655751470000|2022-06-20 18:57:50|6082.41|5962.41|6082.55|5962.55|6082.99|5962.99|6082.41|5962.41|10
1655751480000|2022-06-20 18:58:00|6082.48|5962.48|6081.61|5961.61|6082.53|5962.53|6081.53|5961.53|10
1655751490000|2022-06-20 18:58:10|6081.92|5961.92|6081.8|5961.8|6081.92|5961.92|6081.38|5961.38|9
1655751500000|2022-06-20 18:58:20|6081.88|5961.88|6083.57|5963.57|6083.61|5963.61|6081.88|5961.88|10
1655751510000|2022-06-20 18:58:30|6084.02|5964.02|6086.11|5966.11|6086.11|5966.11|6084.02|5964.02|10
1655751520000|2022-06-20 18:58:40|6085.94|5965.94|6088.07|5968.07|6088.07|5968.07|6085.94|5965.94|10
1655751530000|2022-06-20 18:58:50|6087.99|5967.99|6089.21|5969.21|6089.31|5969.31|6087.96|5967.96|8
1655751540000|2022-06-20 18:59:00|6089.36|5969.36|6091.98|5971.98|6092.45|5972.45|6089.36|5969.36|10
1655751550000|2022-06-20 18:59:10|6092.7|5972.7|6092.28|5972.28|6092.7|5972.7|6091.87|5971.87|9
1655751560000|2022-06-20 18:59:20|6092.25|5972.25|6091.99|5971.99|6092.44|5972.44|6091.99|5971.99|10
1655751570000|2022-06-20 18:59:30|6091.95|5971.95|6091.2|5971.2|6092.07|5972.07|6091.2|5971.2|9
1655751580000|2022-06-20 18:59:40|6091.13|5971.13|6090.23|5970.23|6091.13|5971.13|6089.82|5969.82|10
1655751590000|2022-06-20 18:59:50|6090.21|5970.21|6088.77|5968.77|6090.21|5970.21|6088.77|5968.77|9
1655751600000|2022-06-20 19:00:00|6088.57|5968.57|6089|5969|6089|5969|6088.46|5968.46|10
1655751610000|2022-06-20 19:00:10|6089.02|5969.02|6089.33|5969.33|6089.66|5969.66|6088.93|5968.93|10
1655751620000|2022-06-20 19:00:20|6089.13|5969.13|6088.29|5968.29|6089.38|5969.38|6088.26|5968.26|10
1655751630000|2022-06-20 19:00:30|6088.38|5968.38|6087.9|5967.9|6088.52|5968.52|6087.87|5967.87|10
1655751640000|2022-06-20 19:00:40|6087.94|5967.94|6088.12|5968.12|6088.12|5968.12|6087.49|5967.49|9
1655751650000|2022-06-20 19:00:50|6088.02|5968.02|6088.03|5968.03|6088.29|5968.29|6087.78|5967.78|9
1655751660000|2022-06-20 19:01:00|6088.54|5968.54|6088.45|5968.45|6088.69|5968.69|6088.14|5968.14|10
1655751670000|2022-06-20 19:01:10|6088.23|5968.23|6087.51|5967.51|6088.29|5968.29|6087.32|5967.32|10
1655751680000|2022-06-20 19:01:20|6087.39|5967.39|6087.48|5967.48|6087.48|5967.48|6087.06|5967.06|10
1655751690000|2022-06-20 19:01:30|6087.63|5967.63|6087.63|5967.63|6087.96|5967.96|6087.49|5967.49|10
1655751700000|2022-06-20 19:01:40|6087.78|5967.78|6087.22|5967.22|6087.88|5967.88|6087.22|5967.22|9
1655751710000|2022-06-20 19:01:50|6087.21|5967.21|6085.67|5965.67|6087.21|5967.21|6085.67|5965.67|10
1655751720000|2022-06-20 19:02:00|6085.77|5965.77|6084.63|5964.63|6085.77|5965.77|6084.63|5964.63|10
1655751730000|2022-06-20 19:02:10|6084.06|5964.06|6083.69|5963.69|6084.06|5964.06|6083.65|5963.65|7
1655751740000|2022-06-20 19:02:20|6083.87|5963.87|6084.3|5964.3|6084.32|5964.32|6083.87|5963.87|9
1655751750000|2022-06-20 19:02:30|6084.26|5964.26|6083.83|5963.83|6084.26|5964.26|6083.83|5963.83|10
1655751760000|2022-06-20 19:02:40|6083.88|5963.88|6083.7|5963.7|6084.12|5964.12|6083.7|5963.7|10
1655751770000|2022-06-20 19:02:50|6083.78|5963.78|6082.63|5962.63|6083.78|5963.78|6082.63|5962.63|10
1655751780000|2022-06-20 19:03:00|6082.68|5962.68|6080.93|5960.93|6082.68|5962.68|6080.93|5960.93|10
1655751790000|2022-06-20 19:03:10|6080.87|5960.87|6079.9|5959.9|6080.87|5960.87|6079.9|5959.9|9
1655751800000|2022-06-20 19:03:20|6079.71|5959.71|6078.17|5958.17|6079.71|5959.71|6078.17|5958.17|9
1655751810000|2022-06-20 19:03:30|6078.24|5958.24|6077.05|5957.05|6078.24|5958.24|6076.91|5956.91|10
1655751820000|2022-06-20 19:03:40|6077.06|5957.06|6076.84|5956.84|6077.1|5957.1|6076.82|5956.82|9
1655751830000|2022-06-20 19:03:50|6077.03|5957.03|6077.05|5957.05|6077.2|5957.2|6076.7|5956.7|9
1655751840000|2022-06-20 19:04:00|6076.68|5956.68|6076.38|5956.38|6076.77|5956.77|6076.38|5956.38|10
1655751850000|2022-06-20 19:04:10|6076.46|5956.46|6076.68|5956.68|6076.73|5956.73|6076.38|5956.38|8
1655751860000|2022-06-20 19:04:20|6076.56|5956.56|6076.45|5956.45|6076.63|5956.63|6076.33|5956.33|9
1655751870000|2022-06-20 19:04:30|6076.46|5956.46|6077.21|5957.21|6077.21|5957.21|6076.33|5956.33|10
1655751880000|2022-06-20 19:04:40|6077.44|5957.44|6079.25|5959.25|6079.31|5959.31|6077.44|5957.44|10
1655751890000|2022-06-20 19:04:50|6079.53|5959.53|6079.21|5959.21|6079.88|5959.88|6079.21|5959.21|10
1655751900000|2022-06-20 19:05:00|6079.35|5959.35|6078.4|5958.4|6079.35|5959.35|6078.4|5958.4|9
1655751910000|2022-06-20 19:05:10|6078.09|5958.09|6077.53|5957.53|6078.11|5958.11|6077.53|5957.53|10
1655751920000|2022-06-20 19:05:20|6077.56|5957.56|6077.26|5957.26|6077.74|5957.74|6077.26|5957.26|10
1655751930000|2022-06-20 19:05:30|6076.71|5956.71|6073.28|5953.28|6076.71|5956.71|6073.28|5953.28|10
1655751940000|2022-06-20 19:05:40|6073.3|5953.3|6072.03|5952.03|6073.3|5953.3|6072.03|5952.03|9
1655751950000|2022-06-20 19:05:50|6072.37|5952.37|6071.02|5951.02|6072.37|5952.37|6071.02|5951.02|10
1655751960000|2022-06-20 19:06:00|6070.9|5950.9|6068.4|5948.4|6070.9|5950.9|6068.4|5948.4|10
1655751970000|2022-06-20 19:06:10|6067.98|5947.98|6066.68|5946.68|6068.02|5948.02|6066.68|5946.68|10
1655751980000|2022-06-20 19:06:20|6066.2|5946.2|6064.53|5944.53|6066.2|5946.2|6064.53|5944.53|10
1655751990000|2022-06-20 19:06:30|6064.57|5944.57|6062.58|5942.58|6065.09|5945.09|6062.54|5942.54|10
1655752000000|2022-06-20 19:06:40|6062.55|5942.55|6062.31|5942.31|6062.7|5942.7|6062.31|5942.31|10
1655752010000|2022-06-20 19:06:50|6061.99|5941.99|6060.29|5940.29|6061.99|5941.99|6060.26|5940.26|10
1655752020000|2022-06-20 19:07:00|6060.21|5940.21|6060.58|5940.58|6060.76|5940.76|6060.12|5940.12|10
1655752030000|2022-06-20 19:07:10|6060.66|5940.66|6060.58|5940.58|6060.88|5940.88|6060.47|5940.47|10
1655752040000|2022-06-20 19:07:20|6060.51|5940.51|6056.84|5936.84|6060.51|5940.51|6056.84|5936.84|9
1655752050000|2022-06-20 19:07:30|6056.49|5936.49|6052.41|5932.41|6056.49|5936.49|6052.13|5932.13|10
1655752060000|2022-06-20 19:07:40|6051.95|5931.95|6049.31|5929.31|6051.95|5931.95|6049.31|5929.31|9
1655752070000|2022-06-20 19:07:50|6049.15|5929.15|6049.39|5929.39|6049.47|5929.47|6049.15|5929.15|10
1655752080000|2022-06-20 19:08:00|6049.25|5929.25|6046.66|5926.66|6049.25|5929.25|6046.66|5926.66|10
1655752090000|2022-06-20 19:08:10|6047.01|5927.01|6042.2|5922.2|6047.25|5927.25|6042.2|5922.2|10
1655752100000|2022-06-20 19:08:20|6041.38|5921.38|6038.57|5918.57|6041.38|5921.38|6038.57|5918.57|10
1655752110000|2022-06-20 19:08:30|6038.34|5918.34|6037.19|5917.19|6038.34|5918.34|6037.17|5917.17|10
1655752120000|2022-06-20 19:08:40|6037.38|5917.38|6037.97|5917.97|6037.97|5917.97|6036.6|5916.6|10
1655752130000|2022-06-20 19:08:50|6037.87|5917.87|6037.31|5917.31|6037.97|5917.97|6036.89|5916.89|10
1655752140000|2022-06-20 19:09:00|6036.63|5916.63|6039.52|5919.52|6039.55|5919.55|6036.63|5916.63|10
1655752150000|2022-06-20 19:09:10|6039.55|5919.55|6041.74|5921.74|6041.74|5921.74|6039.55|5919.55|10
1655752160000|2022-06-20 19:09:20|6041.83|5921.83|6042.36|5922.36|6042.45|5922.45|6041.83|5921.83|10
1655752170000|2022-06-20 19:09:30|6040.04|5920.04|6039.85|5919.85|6040.36|5920.36|6039.58|5919.58|9
1655752180000|2022-06-20 19:09:40|6039.84|5919.84|6039.71|5919.71|6039.94|5919.94|6039.66|5919.66|9
1655752190000|2022-06-20 19:09:50|6039.48|5919.48|6039.08|5919.08|6039.48|5919.48|6039.05|5919.05|10
1655752200000|2022-06-20 19:10:00|6038.96|5918.96|6040.86|5920.86|6040.86|5920.86|6038.96|5918.96|10
1655752210000|2022-06-20 19:10:10|6040.73|5920.73|6041.8|5921.8|6041.8|5921.8|6039.69|5919.69|10
1655752220000|2022-06-20 19:10:20|6041.52|5921.52|6043.99|5923.99|6043.99|5923.99|6041.52|5921.52|10
1655752230000|2022-06-20 19:10:30|6043.89|5923.89|6045.71|5925.71|6045.94|5925.94|6043.89|5923.89|10
1655752240000|2022-06-20 19:10:40|6045.52|5925.52|6047.83|5927.83|6047.88|5927.88|6045.52|5925.52|10
1655752250000|2022-06-20 19:10:50|6047.75|5927.75|6049.29|5929.29|6049.29|5929.29|6047.32|5927.32|10
1655752260000|2022-06-20 19:11:00|6049.44|5929.44|6049.23|5929.23|6049.99|5929.99|6049.22|5929.22|10
1655752270000|2022-06-20 19:11:10|6048.83|5928.83|6046.05|5926.05|6048.92|5928.92|6046.05|5926.05|10
1655752280000|2022-06-20 19:11:20|6045.46|5925.46|6042.36|5922.36|6045.86|5925.86|6042.36|5922.36|10
1655752290000|2022-06-20 19:11:30|6041.93|5921.93|6041.37|5921.37|6042.11|5922.11|6040.88|5920.88|10
1655752300000|2022-06-20 19:11:40|6040.94|5920.94|6041.37|5921.37|6041.53|5921.53|6040.94|5920.94|8
1655752310000|2022-06-20 19:11:50|6041.39|5921.39|6041.95|5921.95|6042.23|5922.23|6041.39|5921.39|9
1655752320000|2022-06-20 19:12:00|6042.11|5922.11|6040.7|5920.7|6042.11|5922.11|6040.57|5920.57|10
1655752330000|2022-06-20 19:12:10|6040.96|5920.96|6039.79|5919.79|6040.96|5920.96|6039.79|5919.79|10
1655752340000|2022-06-20 19:12:20|6040.16|5920.16|6043.04|5923.04|6043.04|5923.04|6040.05|5920.05|10
1655752350000|2022-06-20 19:12:30|6042.35|5922.35|6044.25|5924.25|6044.25|5924.25|6042.35|5922.35|10
1655752360000|2022-06-20 19:12:40|6044.15|5924.15|6044.59|5924.59|6044.79|5924.79|6044.15|5924.15|10
1655752370000|2022-06-20 19:12:50|6044.55|5924.55|6046.18|5926.18|6046.18|5926.18|6044.31|5924.31|10
1655752380000|2022-06-20 19:13:00|6046.19|5926.19|6047.4|5927.4|6047.4|5927.4|6046.02|5926.02|10
1655752390000|2022-06-20 19:13:10|6047.11|5927.11|6047.69|5927.69|6047.69|5927.69|6047.04|5927.04|9
1655752400000|2022-06-20 19:13:20|6047.65|5927.65|6048.46|5928.46|6048.46|5928.46|6047.65|5927.65|10
1655752410000|2022-06-20 19:13:30|6048.41|5928.41|6048.46|5928.46|6048.97|5928.97|6048.35|5928.35|10
1655752420000|2022-06-20 19:13:40|6048.56|5928.56|6049.02|5929.02|6049.59|5929.59|6048.56|5928.56|10
1655752430000|2022-06-20 19:13:50|6049.92|5929.92|6049.69|5929.69|6050.08|5930.08|6049.38|5929.38|10
1655752440000|2022-06-20 19:14:00|6050.04|5930.04|6051.4|5931.4|6051.55|5931.55|6050.04|5930.04|9
1655752450000|2022-06-20 19:14:10|6052.27|5932.27|6055.67|5935.67|6055.67|5935.67|6052.1|5932.1|10
1655752460000|2022-06-20 19:14:20|6056.25|5936.25|6062.05|5942.05|6062.25|5942.25|6056.25|5936.25|10
1655752470000|2022-06-20 19:14:30|6062.16|5942.16|6066.36|5946.36|6066.43|5946.43|6062.16|5942.16|10
1655752480000|2022-06-20 19:14:40|6066.03|5946.03|6067.53|5947.53|6067.68|5947.68|6066.03|5946.03|10
1655752490000|2022-06-20 19:14:50|6068.18|5948.18|6069.06|5949.06|6069.37|5949.37|6068.18|5948.18|10
1655752500000|2022-06-20 19:15:00|6069|5949|6069.12|5949.12|6070.4|5950.4|6068.92|5948.92|10
1655752510000|2022-06-20 19:15:10|6068.95|5948.95|6069.75|5949.75|6069.91|5949.91|6068.95|5948.95|10
1655752520000|2022-06-20 19:15:20|6069.55|5949.55|6068.56|5948.56|6069.7|5949.7|6068.56|5948.56|10
1655752530000|2022-06-20 19:15:30|6068.6|5948.6|6068.03|5948.03|6068.91|5948.91|6068.03|5948.03|10
1655752540000|2022-06-20 19:15:40|6068.36|5948.36|6066.85|5946.85|6068.36|5948.36|6066.74|5946.74|10
1655752550000|2022-06-20 19:15:50|6066.55|5946.55|6064.65|5944.65|6066.55|5946.55|6064.61|5944.61|9
1655752560000|2022-06-20 19:16:00|6064.67|5944.67|6064.48|5944.48|6064.84|5944.84|6064.19|5944.19|10
1655752570000|2022-06-20 19:16:10|6064.4|5944.4|6065.33|5945.33|6065.42|5945.42|6064.4|5944.4|10
1655752580000|2022-06-20 19:16:20|6065.5|5945.5|6066.64|5946.64|6066.78|5946.78|6065.06|5945.06|10
1655752590000|2022-06-20 19:16:30|6067|5947|6068.3|5948.3|6068.3|5948.3|6067|5947|9
1655752600000|2022-06-20 19:16:40|6067.81|5947.81|6069.8|5949.8|6069.8|5949.8|6067.81|5947.81|10
1655752610000|2022-06-20 19:16:50|6070.02|5950.02|6072.85|5952.85|6072.92|5952.92|6070.02|5950.02|10
1655752620000|2022-06-20 19:17:00|6072.78|5952.78|6075.6|5955.6|6075.6|5955.6|6072.78|5952.78|10
1655752630000|2022-06-20 19:17:10|6075.56|5955.56|6076.51|5956.51|6076.66|5956.66|6075.22|5955.22|9
1655752640000|2022-06-20 19:17:20|6076.64|5956.64|6078|5958|6078|5958|6076.59|5956.59|10
1655752650000|2022-06-20 19:17:30|6077.97|5957.97|6077.34|5957.34|6077.98|5957.98|6077.19|5957.19|10
1655752660000|2022-06-20 19:17:40|6077.41|5957.41|6077.46|5957.46|6077.55|5957.55|6077.04|5957.04|10
1655752670000|2022-06-20 19:17:50|6077.57|5957.57|6077.74|5957.74|6077.79|5957.79|6077.17|5957.17|9
1655752680000|2022-06-20 19:18:00|6078.03|5958.03|6080.08|5960.08|6080.08|5960.08|6078.03|5958.03|10
1655752690000|2022-06-20 19:18:10|6080.78|5960.78|6084.23|5964.23|6084.36|5964.36|6080.52|5960.52|10
1655752700000|2022-06-20 19:18:20|6084.67|5964.67|6088.81|5968.81|6088.81|5968.81|6084.51|5964.51|10
1655752710000|2022-06-20 19:18:30|6089.07|5969.07|6094.5|5974.5|6094.5|5974.5|6089.02|5969.02|10
1655752720000|2022-06-20 19:18:40|6094.16|5974.16|6094.52|5974.52|6096.1|5976.1|6094.16|5974.16|10
1655752730000|2022-06-20 19:18:50|6094.16|5974.16|6092.51|5972.51|6094.16|5974.16|6092.51|5972.51|9
1655752740000|2022-06-20 19:19:00|6092.3|5972.3|6092.93|5972.93|6092.93|5972.93|6092.3|5972.3|10
1655752750000|2022-06-20 19:19:10|6093.27|5973.27|6092.02|5972.02|6093.27|5973.27|6092.02|5972.02|9
1655752760000|2022-06-20 19:19:20|6091.07|5971.07|6089.07|5969.07|6091.08|5971.08|6089.07|5969.07|10
1655752770000|2022-06-20 19:19:30|6089.01|5969.01|6087.43|5967.43|6089.01|5969.01|6087.28|5967.28|9
1655752780000|2022-06-20 19:19:40|6086.61|5966.61|6086.38|5966.38|6086.61|5966.61|6086.03|5966.03|10
1655752790000|2022-06-20 19:19:50|6086.44|5966.44|6087.23|5967.23|6087.23|5967.23|6086.35|5966.35|10
1655752800000|2022-06-20 19:20:00|6087.25|5967.25|6086.1|5966.1|6087.28|5967.28|6086.1|5966.1|10
1655752810000|2022-06-20 19:20:10|6086.12|5966.12|6087.71|5967.71|6087.71|5967.71|6086.12|5966.12|10
1655752820000|2022-06-20 19:20:20|6087.54|5967.54|6089.54|5969.54|6089.54|5969.54|6087.54|5967.54|10
1655752830000|2022-06-20 19:20:30|6089.77|5969.77|6090.2|5970.2|6090.25|5970.25|6089.77|5969.77|10
1655752840000|2022-06-20 19:20:40|6090.24|5970.24|6088.74|5968.74|6090.24|5970.24|6088.67|5968.67|10
1655752850000|2022-06-20 19:20:50|6088.6|5968.6|6089.22|5969.22|6089.22|5969.22|6088.31|5968.31|10
1655752860000|2022-06-20 19:21:00|6089.27|5969.27|6089.61|5969.61|6089.69|5969.69|6089.14|5969.14|10
1655752870000|2022-06-20 19:21:10|6089.72|5969.72|6093.17|5973.17|6093.17|5973.17|6089.72|5969.72|10
1655752880000|2022-06-20 19:21:20|6093.13|5973.13|6094.63|5974.63|6094.63|5974.63|6093.09|5973.09|10
1655752890000|2022-06-20 19:21:30|6095.08|5975.08|6096.73|5976.73|6096.73|5976.73|6094.92|5974.92|10
1655752900000|2022-06-20 19:21:40|6096.69|5976.69|6101.02|5981.02|6101.02|5981.02|6096.46|5976.46|9
1655752910000|2022-06-20 19:21:50|6100.04|5980.04|6101.78|5981.78|6101.78|5981.78|6100.03|5980.03|10
1655752920000|2022-06-20 19:22:00|6101.41|5981.41|6103.9|5983.9|6103.9|5983.9|6101.41|5981.41|10
1655752930000|2022-06-20 19:22:10|6103.66|5983.66|6105.93|5985.93|6106.6|5986.6|6103.66|5983.66|10
1655752940000|2022-06-20 19:22:20|6106.53|5986.53|6104.33|5984.33|6106.53|5986.53|6104.33|5984.33|10
1655752950000|2022-06-20 19:22:30|6104.66|5984.66|6104.38|5984.38|6105.27|5985.27|6104.03|5984.03|10
1655752960000|2022-06-20 19:22:40|6104.68|5984.68|6104.66|5984.66|6105.67|5985.67|6104.62|5984.62|10
1655752970000|2022-06-20 19:22:50|6104.8|5984.8|6103.61|5983.61|6104.8|5984.8|6103.31|5983.31|9
1655752980000|2022-06-20 19:23:00|6103.18|5983.18|6102.76|5982.76|6103.72|5983.72|6102.69|5982.69|10
1655752990000|2022-06-20 19:23:10|6102.6|5982.6|6102.08|5982.08|6102.6|5982.6|6101.55|5981.55|10
1655753000000|2022-06-20 19:23:20|6101.37|5981.37|6101.13|5981.13|6101.53|5981.53|6101.05|5981.05|10
1655753010000|2022-06-20 19:23:30|6100.98|5980.98|6098.91|5978.91|6100.98|5980.98|6098.91|5978.91|10
1655753020000|2022-06-20 19:23:40|6099|5979|6099.45|5979.45|6099.45|5979.45|6098.9|5978.9|10
1655753030000|2022-06-20 19:23:50|6098.95|5978.95|6099.79|5979.79|6099.81|5979.81|6098.95|5978.95|10
1655753040000|2022-06-20 19:24:00|6099.57|5979.57|6100.07|5980.07|6100.4|5980.4|6099.54|5979.54|10
1655753050000|2022-06-20 19:24:10|6100.27|5980.27|6096.55|5976.55|6100.27|5980.27|6096.55|5976.55|10
1655753060000|2022-06-20 19:24:20|6096.34|5976.34|6094.8|5974.8|6096.64|5976.64|6094.59|5974.59|10
1655753070000|2022-06-20 19:24:30|6094.6|5974.6|6093.64|5973.64|6094.6|5974.6|6093.56|5973.56|10
1655753080000|2022-06-20 19:24:40|6093.14|5973.14|6092.38|5972.38|6093.93|5973.93|6091.97|5971.97|9
1655753090000|2022-06-20 19:24:50|6092.35|5972.35|6090.52|5970.52|6092.35|5972.35|6090.52|5970.52|10
1655753100000|2022-06-20 19:25:00|6091.03|5971.03|6088.83|5968.83|6091.03|5971.03|6088.83|5968.83|10
1655753110000|2022-06-20 19:25:10|6088.45|5968.45|6086.12|5966.12|6088.52|5968.52|6086.12|5966.12|10
1655753120000|2022-06-20 19:25:20|6085.98|5965.98|6085.15|5965.15|6085.98|5965.98|6084.72|5964.72|10
1655753130000|2022-06-20 19:25:30|6084.47|5964.47|6083.01|5963.01|6084.95|5964.95|6083.01|5963.01|10
1655753140000|2022-06-20 19:25:40|6082.8|5962.8|6082.66|5962.66|6083.29|5963.29|6082.66|5962.66|10
1655753150000|2022-06-20 19:25:50|6082.58|5962.58|6079.39|5959.39|6082.58|5962.58|6079.27|5959.27|10
1655753160000|2022-06-20 19:26:00|6079.11|5959.11|6076.84|5956.84|6079.11|5959.11|6076.84|5956.84|10
1655753170000|2022-06-20 19:26:10|6076.6|5956.6|6076.44|5956.44|6077.1|5957.1|6076.44|5956.44|10
1655753180000|2022-06-20 19:26:20|6076.32|5956.32|6076.15|5956.15|6076.32|5956.32|6075.99|5955.99|9
1655753190000|2022-06-20 19:26:30|6076.58|5956.58|6074.03|5954.03|6076.58|5956.58|6074.03|5954.03|10
1655753200000|2022-06-20 19:26:40|6073.96|5953.96|6073.89|5953.89|6074.05|5954.05|6072.88|5952.88|10
1655753210000|2022-06-20 19:26:50|6074.05|5954.05|6073.94|5953.94|6074.47|5954.47|6073.64|5953.64|10
1655753220000|2022-06-20 19:27:00|6073.99|5953.99|6075.64|5955.64|6075.98|5955.98|6073.98|5953.98|10
1655753230000|2022-06-20 19:27:10|6076.97|5956.97|6081.97|5961.97|6081.97|5961.97|6076.97|5956.97|10
1655753240000|2022-06-20 19:27:20|6081.93|5961.93|6084.48|5964.48|6084.53|5964.53|6081.93|5961.93|10
1655753250000|2022-06-20 19:27:30|6084.23|5964.23|6085.02|5965.02|6085.23|5965.23|6084.23|5964.23|9
1655753260000|2022-06-20 19:27:40|6085.1|5965.1|6082.92|5962.92|6085.14|5965.14|6082.92|5962.92|9
1655753270000|2022-06-20 19:27:50|6082.93|5962.93|6081.61|5961.61|6082.93|5962.93|6081.61|5961.61|9
1655753280000|2022-06-20 19:28:00|6080.74|5960.74|6078.16|5958.16|6080.74|5960.74|6077.95|5957.95|10
1655753290000|2022-06-20 19:28:10|6077.52|5957.52|6077.37|5957.37|6077.99|5957.99|6077.37|5957.37|10
1655753300000|2022-06-20 19:28:20|6077.43|5957.43|6077.04|5957.04|6077.43|5957.43|6076.57|5956.57|10
1655753310000|2022-06-20 19:28:30|6076.94|5956.94|6074.87|5954.87|6076.94|5956.94|6074.8|5954.8|10
1655753320000|2022-06-20 19:28:40|6075.05|5955.05|6076.54|5956.54|6076.54|5956.54|6074.7|5954.7|10
1655753330000|2022-06-20 19:28:50|6076.62|5956.62|6080.74|5960.74|6080.74|5960.74|6076.62|5956.62|10
1655753340000|2022-06-20 19:29:00|6081.35|5961.35|6081.56|5961.56|6081.56|5961.56|6080.74|5960.74|10
1655753350000|2022-06-20 19:29:10|6081.52|5961.52|6081.13|5961.13|6081.7|5961.7|6081.1|5961.1|10
1655753360000|2022-06-20 19:29:20|6081.34|5961.34|6083.47|5963.47|6083.59|5963.59|6081.34|5961.34|10
1655753370000|2022-06-20 19:29:30|6083.71|5963.71|6084.81|5964.81|6085.42|5965.42|6083.71|5963.71|10
1655753380000|2022-06-20 19:29:40|6085.19|5965.19|6086.17|5966.17|6086.17|5966.17|6085.15|5965.15|10
1655753390000|2022-06-20 19:29:50|6086|5966|6084.98|5964.98|6086.01|5966.01|6084.98|5964.98|10
1655753400000|2022-06-20 19:30:00|6084.84|5964.84|6084.65|5964.65|6084.84|5964.84|6084.32|5964.32|10
1655753410000|2022-06-20 19:30:10|6084.53|5964.53|6083.89|5963.89|6084.67|5964.67|6083.84|5963.84|10
1655753420000|2022-06-20 19:30:20|6083.6|5963.6|6083.21|5963.21|6083.6|5963.6|6083.12|5963.12|10
1655753430000|2022-06-20 19:30:30|6083.24|5963.24|6084.26|5964.26|6084.26|5964.26|6083.23|5963.23|10
1655753440000|2022-06-20 19:30:40|6084.65|5964.65|6088.58|5968.58|6088.58|5968.58|6084.65|5964.65|10
1655753450000|2022-06-20 19:30:50|6087.92|5967.92|6086.26|5966.26|6088.71|5968.71|6085.5|5965.5|10
1655753460000|2022-06-20 19:31:00|6085.14|5965.14|6082.71|5962.71|6085.14|5965.14|6082.71|5962.71|10
1655753470000|2022-06-20 19:31:10|6082.92|5962.92|6082.5|5962.5|6083.51|5963.51|6081.95|5961.95|10
1655753480000|2022-06-20 19:31:20|6082.54|5962.54|6082.69|5962.69|6082.89|5962.89|6081.82|5961.82|10
1655753490000|2022-06-20 19:31:30|6082.8|5962.8|6083.34|5963.34|6083.34|5963.34|6082.8|5962.8|10
1655753500000|2022-06-20 19:31:40|6083.14|5963.14|6081.26|5961.26|6083.21|5963.21|6081.26|5961.26|10
1655753510000|2022-06-20 19:31:50|6081.03|5961.03|6079.96|5959.96|6081.03|5961.03|6079.96|5959.96|10
1655753520000|2022-06-20 19:32:00|6078.8|5958.8|6078.77|5958.77|6079.97|5959.97|6078.76|5958.76|10
1655753530000|2022-06-20 19:32:10|6078.69|5958.69|6075.49|5955.49|6078.73|5958.73|6075.49|5955.49|10
1655753540000|2022-06-20 19:32:20|6075.83|5955.83|6074.27|5954.27|6075.83|5955.83|6074.27|5954.27|10
1655753550000|2022-06-20 19:32:30|6074.19|5954.19|6073.98|5953.98|6074.69|5954.69|6073.98|5953.98|10
1655753560000|2022-06-20 19:32:40|6073.93|5953.93|6073.35|5953.35|6073.93|5953.93|6073.29|5953.29|10
1655753570000|2022-06-20 19:32:50|6073.01|5953.01|6073.1|5953.1|6073.27|5953.27|6073.01|5953.01|9
1655753580000|2022-06-20 19:33:00|6073.15|5953.15|6072.78|5952.78|6073.27|5953.27|6072.73|5952.73|10
1655753590000|2022-06-20 19:33:10|6072.87|5952.87|6072.84|5952.84|6072.89|5952.89|6072.6|5952.6|10
1655753600000|2022-06-20 19:33:20|6072.66|5952.66|6071.72|5951.72|6072.66|5952.66|6071.65|5951.65|10
1655753610000|2022-06-20 19:33:30|6071.25|5951.25|6071.38|5951.38|6071.84|5951.84|6071.25|5951.25|8
1655753620000|2022-06-20 19:33:40|6070.96|5950.96|6070.77|5950.77|6071.29|5951.29|6070.71|5950.71|10
1655753630000|2022-06-20 19:33:50|6070.39|5950.39|6071.14|5951.14|6071.41|5951.41|6070.39|5950.39|10
1655753640000|2022-06-20 19:34:00|6071.31|5951.31|6073.17|5953.17|6073.35|5953.35|6071.31|5951.31|9
1655753650000|2022-06-20 19:34:10|6073.16|5953.16|6073.75|5953.75|6073.75|5953.75|6073.1|5953.1|10
1655753660000|2022-06-20 19:34:20|6073.91|5953.91|6074.1|5954.1|6074.18|5954.18|6073.91|5953.91|10
1655753670000|2022-06-20 19:34:30|6073.73|5953.73|6073.33|5953.33|6074.24|5954.24|6073.06|5953.06|10
1655753680000|2022-06-20 19:34:40|6073.36|5953.36|6073.75|5953.75|6073.88|5953.88|6073.36|5953.36|9
1655753690000|2022-06-20 19:34:50|6073.84|5953.84|6073.5|5953.5|6073.84|5953.84|6073.38|5953.38|10
1655753700000|2022-06-20 19:35:00|6073.63|5953.63|6073.12|5953.12|6073.68|5953.68|6072.48|5952.48|10
1655753710000|2022-06-20 19:35:10|6071.7|5951.7|6072.47|5952.47|6072.55|5952.55|6071.7|5951.7|9
1655753720000|2022-06-20 19:35:20|6071.9|5951.9|6068.35|5948.35|6072.54|5952.54|6068.35|5948.35|10
1655753730000|2022-06-20 19:35:30|6067.77|5947.77|6065.69|5945.69|6067.77|5947.77|6065.69|5945.69|9
1655753740000|2022-06-20 19:35:40|6064.58|5944.58|6067.05|5947.05|6067.05|5947.05|6064.34|5944.34|10
1655753750000|2022-06-20 19:35:50|6066.21|5946.21|6071.93|5951.93|6072|5952|6066.21|5946.21|10
1655753760000|2022-06-20 19:36:00|6071.54|5951.54|6079.72|5959.72|6079.72|5959.72|6071.54|5951.54|10
1655753770000|2022-06-20 19:36:10|6079.6|5959.6|6085.05|5965.05|6085.05|5965.05|6079.6|5959.6|10
1655753780000|2022-06-20 19:36:20|6085.22|5965.22|6085.99|5965.99|6085.99|5965.99|6085.18|5965.18|10
1655753790000|2022-06-20 19:36:30|6086.02|5966.02|6088.15|5968.15|6088.22|5968.22|6086.02|5966.02|10
1655753800000|2022-06-20 19:36:40|6088.23|5968.23|6087.84|5967.84|6088.63|5968.63|6087.84|5967.84|9
1655753810000|2022-06-20 19:36:50|6087.72|5967.72|6087.09|5967.09|6087.72|5967.72|6087.09|5967.09|10
1655753820000|2022-06-20 19:37:00|6086.63|5966.63|6087.15|5967.15|6087.15|5967.15|6085.82|5965.82|10
1655753830000|2022-06-20 19:37:10|6087.12|5967.12|6087.87|5967.87|6088.04|5968.04|6087.12|5967.12|10
1655753840000|2022-06-20 19:37:20|6088.03|5968.03|6088.36|5968.36|6088.36|5968.36|6087.78|5967.78|10
1655753850000|2022-06-20 19:37:30|6088.58|5968.58|6089.41|5969.41|6089.41|5969.41|6088.4|5968.4|10
1655753860000|2022-06-20 19:37:40|6089.31|5969.31|6088.2|5968.2|6089.34|5969.34|6088.2|5968.2|9
1655753870000|2022-06-20 19:37:50|6087.79|5967.79|6087.25|5967.25|6087.85|5967.85|6087.25|5967.25|9
1655753880000|2022-06-20 19:38:00|6087.12|5967.12|6086.59|5966.59|6087.24|5967.24|6086.59|5966.59|10
1655753890000|2022-06-20 19:38:10|6086.39|5966.39|6085.11|5965.11|6086.42|5966.42|6085.11|5965.11|9
1655753900000|2022-06-20 19:38:20|6085.19|5965.19|6084.71|5964.71|6085.29|5965.29|6084.7|5964.7|10
1655753910000|2022-06-20 19:38:30|6084.75|5964.75|6085.33|5965.33|6085.33|5965.33|6083.05|5963.05|10
1655753920000|2022-06-20 19:38:40|6085.4|5965.4|6087.39|5967.39|6087.39|5967.39|6085.38|5965.38|10
1655753930000|2022-06-20 19:38:50|6087.88|5967.88|6089.29|5969.29|6089.29|5969.29|6087.86|5967.86|10
1655753940000|2022-06-20 19:39:00|6089.62|5969.62|6090.01|5970.01|6090.05|5970.05|6089.06|5969.06|10
1655753950000|2022-06-20 19:39:10|6090.38|5970.38|6090.82|5970.82|6090.82|5970.82|6090.38|5970.38|10
1655753960000|2022-06-20 19:39:20|6090.7|5970.7|6091.59|5971.59|6091.59|5971.59|6090.7|5970.7|10
1655753970000|2022-06-20 19:39:30|6091.43|5971.43|6092.18|5972.18|6092.49|5972.49|6091.43|5971.43|10
1655753980000|2022-06-20 19:39:40|6091.93|5971.93|6092.62|5972.62|6092.94|5972.94|6091.93|5971.93|9
1655753990000|2022-06-20 19:39:50|6092.66|5972.66|6093.48|5973.48|6093.48|5973.48|6092.44|5972.44|10
1655754000000|2022-06-20 19:40:00|6093.56|5973.56|6094.44|5974.44|6094.44|5974.44|6093.56|5973.56|10
1655754010000|2022-06-20 19:40:10|6094.61|5974.61|6095.97|5975.97|6096.28|5976.28|6094.61|5974.61|10
1655754020000|2022-06-20 19:40:20|6095.93|5975.93|6095.32|5975.32|6096.08|5976.08|6095.32|5975.32|10
1655754030000|2022-06-20 19:40:30|6095.42|5975.42|6095.23|5975.23|6095.42|5975.42|6094.3|5974.3|9
1655754040000|2022-06-20 19:40:40|6095.48|5975.48|6097.7|5977.7|6097.7|5977.7|6095.48|5975.48|10
1655754050000|2022-06-20 19:40:50|6097.89|5977.89|6099.85|5979.85|6099.85|5979.85|6097.75|5977.75|10
1655754060000|2022-06-20 19:41:00|6099.83|5979.83|6099.44|5979.44|6100.03|5980.03|6099.44|5979.44|10
1655754070000|2022-06-20 19:41:10|6099.92|5979.92|6099.95|5979.95|6100.13|5980.13|6099.45|5979.45|10
1655754080000|2022-06-20 19:41:20|6100.02|5980.02|6101.53|5981.53|6102.14|5982.14|6099.93|5979.93|10
1655754090000|2022-06-20 19:41:30|6101.42|5981.42|6101.79|5981.79|6101.79|5981.79|6101.19|5981.19|10
1655754100000|2022-06-20 19:41:40|6101.8|5981.8|6102.27|5982.27|6102.34|5982.34|6101.8|5981.8|10
1655754110000|2022-06-20 19:41:50|6102.35|5982.35|6102.24|5982.24|6102.68|5982.68|6102.08|5982.08|10
1655754120000|2022-06-20 19:42:00|6102.61|5982.61|6102.09|5982.09|6102.61|5982.61|6102.09|5982.09|9
1655754130000|2022-06-20 19:42:10|6101.97|5981.97|6101.73|5981.73|6102.3|5982.3|6101.68|5981.68|10
1655754140000|2022-06-20 19:42:20|6101.68|5981.68|6102.56|5982.56|6102.56|5982.56|6101.68|5981.68|10
1655754150000|2022-06-20 19:42:30|6102.09|5982.09|6102.74|5982.74|6102.77|5982.77|6102.09|5982.09|10
1655754160000|2022-06-20 19:42:40|6102.61|5982.61|6101.7|5981.7|6102.64|5982.64|6101.62|5981.62|10
1655754170000|2022-06-20 19:42:50|6101.91|5981.91|6102.22|5982.22|6102.36|5982.36|6101.91|5981.91|8
1655754180000|2022-06-20 19:43:00|6102.16|5982.16|6101.93|5981.93|6102.16|5982.16|6101.78|5981.78|10
1655754190000|2022-06-20 19:43:10|6102.09|5982.09|6101.95|5981.95|6102.09|5982.09|6101.74|5981.74|10
1655754200000|2022-06-20 19:43:20|6101.98|5981.98|6101.3|5981.3|6102.03|5982.03|6100.91|5980.91|10
1655754210000|2022-06-20 19:43:30|6101.47|5981.47|6100.05|5980.05|6101.63|5981.63|6099.85|5979.85|10
1655754220000|2022-06-20 19:43:40|6099.87|5979.87|6099.31|5979.31|6100.08|5980.08|6099.31|5979.31|10
1655754230000|2022-06-20 19:43:50|6099.36|5979.36|6099.03|5979.03|6099.47|5979.47|6098.93|5978.93|10
1655754240000|2022-06-20 19:44:00|6099.07|5979.07|6099.02|5979.02|6099.39|5979.39|6098.98|5978.98|9
1655754250000|2022-06-20 19:44:10|6098.97|5978.97|6098.1|5978.1|6098.97|5978.97|6098.01|5978.01|10
1655754260000|2022-06-20 19:44:20|6097.89|5977.89|6096.69|5976.69|6097.89|5977.89|6096.62|5976.62|9
1655754270000|2022-06-20 19:44:30|6096.59|5976.59|6096.67|5976.67|6096.7|5976.7|6096.46|5976.46|10
1655754280000|2022-06-20 19:44:40|6096.76|5976.76|6097.06|5977.06|6097.06|5977.06|6096.17|5976.17|10
1655754290000|2022-06-20 19:44:50|6096.74|5976.74|6096.66|5976.66|6097.2|5977.2|6096.66|5976.66|9
1655754300000|2022-06-20 19:45:00|6095.83|5975.83|6105.44|5985.44|6107.66|5987.66|6095.08|5975.08|10
1655754310000|2022-06-20 19:45:10|6103.47|5983.47|6113.21|5993.21|6113.21|5993.21|6103.47|5983.47|10
1655754320000|2022-06-20 19:45:20|6115.21|5995.21|6114.64|5994.64|6116.72|5996.72|6114.64|5994.64|10
1655754330000|2022-06-20 19:45:30|6114.51|5994.51|6116.22|5996.22|6116.22|5996.22|6114.36|5994.36|10
1655754340000|2022-06-20 19:45:40|6117.04|5997.04|6118.92|5998.92|6118.92|5998.92|6117.04|5997.04|10
1655754350000|2022-06-20 19:45:50|6118.86|5998.86|6120.89|6000.89|6120.91|6000.91|6118.86|5998.86|10
1655754360000|2022-06-20 19:46:00|6120.61|6000.61|6120.35|6000.35|6121.72|6001.72|6120.35|6000.35|10
1655754370000|2022-06-20 19:46:10|6120.28|6000.28|6120.07|6000.07|6120.57|6000.57|6119.84|5999.84|10
1655754380000|2022-06-20 19:46:20|6120.03|6000.03|6119.47|5999.47|6120.13|6000.13|6119.47|5999.47|10
1655754390000|2022-06-20 19:46:30|6119.74|5999.74|6118.89|5998.89|6119.74|5999.74|6118.89|5998.89|10
1655754400000|2022-06-20 19:46:40|6118.21|5998.21|6117.12|5997.12|6118.21|5998.21|6117.12|5997.12|10
1655754410000|2022-06-20 19:46:50|6117.11|5997.11|6117.68|5997.68|6117.95|5997.95|6116.89|5996.89|10
1655754420000|2022-06-20 19:47:00|6117.6|5997.6|6117.03|5997.03|6117.6|5997.6|6116.84|5996.84|10
1655754430000|2022-06-20 19:47:10|6116.43|5996.43|6114.93|5994.93|6116.94|5996.94|6114.93|5994.93|10
1655754440000|2022-06-20 19:47:20|6115.45|5995.45|6114.74|5994.74|6115.45|5995.45|6114.74|5994.74|10
1655754450000|2022-06-20 19:47:30|6114.75|5994.75|6114.56|5994.56|6115.06|5995.06|6114.18|5994.18|10
1655754460000|2022-06-20 19:47:40|6114.55|5994.55|6115.8|5995.8|6115.8|5995.8|6114.54|5994.54|10
1655754470000|2022-06-20 19:47:50|6115.95|5995.95|6116.98|5996.98|6116.98|5996.98|6115.5|5995.5|10
1655754480000|2022-06-20 19:48:00|6116.57|5996.57|6120.25|6000.25|6120.69|6000.69|6116.57|5996.57|10
1655754490000|2022-06-20 19:48:10|6120.41|6000.41|6124.05|6004.05|6124.05|6004.05|6120.41|6000.41|10
1655754500000|2022-06-20 19:48:20|6123.56|6003.56|6125.6|6005.6|6125.86|6005.86|6123.56|6003.56|10
1655754510000|2022-06-20 19:48:30|6125.66|6005.66|6126.6|6006.6|6126.6|6006.6|6125.66|6005.66|10
1655754520000|2022-06-20 19:48:40|6126.68|6006.68|6126.6|6006.6|6127.09|6007.09|6126.55|6006.55|10
1655754530000|2022-06-20 19:48:50|6126.75|6006.75|6125.32|6005.32|6126.89|6006.89|6125.32|6005.32|10
1655754540000|2022-06-20 19:49:00|6125.08|6005.08|6124.52|6004.52|6125.08|6005.08|6124.13|6004.13|10
1655754550000|2022-06-20 19:49:10|6124.54|6004.54|6123.23|6003.23|6124.54|6004.54|6123.23|6003.23|10
1655754560000|2022-06-20 19:49:20|6123.05|6003.05|6121.86|6001.86|6123.05|6003.05|6121.8|6001.8|10
1655754570000|2022-06-20 19:49:30|6122|6002|6121.6|6001.6|6122.11|6002.11|6121.6|6001.6|9
1655754580000|2022-06-20 19:49:40|6121.66|6001.66|6120.85|6000.85|6121.66|6001.66|6120.85|6000.85|8
1655754590000|2022-06-20 19:49:50|6120.71|6000.71|6121.1|6001.1|6121.1|6001.1|6120.67|6000.67|10
1655754600000|2022-06-20 19:50:00|6121.19|6001.19|6120.9|6000.9|6121.31|6001.31|6120.83|6000.83|10
1655754610000|2022-06-20 19:50:10|6120.74|6000.74|6120.4|6000.4|6120.74|6000.74|6120.33|6000.33|10
1655754620000|2022-06-20 19:50:20|6120.43|6000.43|6120.21|6000.21|6120.91|6000.91|6120.19|6000.19|10
1655754630000|2022-06-20 19:50:30|6120.05|6000.05|6118.91|5998.91|6120.23|6000.23|6118.91|5998.91|10
1655754640000|2022-06-20 19:50:40|6118.9|5998.9|6118.28|5998.28|6119.2|5999.2|6118.19|5998.19|10
1655754650000|2022-06-20 19:50:50|6118.12|5998.12|6116.95|5996.95|6118.18|5998.18|6116.95|5996.95|10
1655754660000|2022-06-20 19:51:00|6117.18|5997.18|6117|5997|6117.18|5997.18|6116.33|5996.33|10
1655754670000|2022-06-20 19:51:10|6116.66|5996.66|6117.96|5997.96|6117.96|5997.96|6116.57|5996.57|9
1655754680000|2022-06-20 19:51:20|6118.2|5998.2|6118.42|5998.42|6118.58|5998.58|6118.2|5998.2|9
1655754690000|2022-06-20 19:51:30|6118.71|5998.71|6119.18|5999.18|6119.18|5999.18|6118.65|5998.65|10
1655754700000|2022-06-20 19:51:40|6119.34|5999.34|6119.74|5999.74|6120.08|6000.08|6119.34|5999.34|10
1655754710000|2022-06-20 19:51:50|6119.85|5999.85|6119.55|5999.55|6119.85|5999.85|6119.53|5999.53|10
1655754720000|2022-06-20 19:52:00|6119.5|5999.5|6118.57|5998.57|6119.5|5999.5|6118.57|5998.57|9
1655754730000|2022-06-20 19:52:10|6118.34|5998.34|6117.27|5997.27|6118.34|5998.34|6117.27|5997.27|10
1655754740000|2022-06-20 19:52:20|6117.22|5997.22|6116.26|5996.26|6117.25|5997.25|6116.26|5996.26|9
1655754750000|2022-06-20 19:52:30|6116.22|5996.22|6115.76|5995.76|6116.6|5996.6|6115.69|5995.69|9
1655754760000|2022-06-20 19:52:40|6115.57|5995.57|6114.55|5994.55|6115.57|5995.57|6114.55|5994.55|10
1655754770000|2022-06-20 19:52:50|6114.65|5994.65|6114.32|5994.32|6114.84|5994.84|6114.26|5994.26|9
1655754780000|2022-06-20 19:53:00|6114.25|5994.25|6117.52|5997.52|6117.52|5997.52|6114.25|5994.25|9
1655754790000|2022-06-20 19:53:10|6117.94|5997.94|6118.33|5998.33|6118.46|5998.46|6117.94|5997.94|10
1655754800000|2022-06-20 19:53:20|6118.16|5998.16|6118.04|5998.04|6118.53|5998.53|6117.71|5997.71|10
1655754810000|2022-06-20 19:53:30|6118.08|5998.08|6118.59|5998.59|6118.64|5998.64|6118.08|5998.08|10
1655754820000|2022-06-20 19:53:40|6118.5|5998.5|6119.75|5999.75|6119.75|5999.75|6118.5|5998.5|10
1655754830000|2022-06-20 19:53:50|6120.21|6000.21|6121.24|6001.24|6121.24|6001.24|6120.13|6000.13|10
1655754840000|2022-06-20 19:54:00|6121.12|6001.12|6121.93|6001.93|6122.63|6002.63|6121.12|6001.12|10
1655754850000|2022-06-20 19:54:10|6121.67|6001.67|6120.75|6000.75|6121.67|6001.67|6120.75|6000.75|10
1655754860000|2022-06-20 19:54:20|6120.61|6000.61|6118.22|5998.22|6120.61|6000.61|6118.22|5998.22|10
1655754870000|2022-06-20 19:54:30|6117.84|5997.84|6117.39|5997.39|6117.84|5997.84|6117.29|5997.29|10
1655754880000|2022-06-20 19:54:40|6117.37|5997.37|6117.35|5997.35|6117.45|5997.45|6117.25|5997.25|10
1655754890000|2022-06-20 19:54:50|6117.39|5997.39|6117.86|5997.86|6117.86|5997.86|6117.23|5997.23|10
1655754900000|2022-06-20 19:55:00|6117.72|5997.72|6117.59|5997.59|6117.77|5997.77|6116.89|5996.89|10
1655754910000|2022-06-20 19:55:10|6117.6|5997.6|6117.62|5997.62|6117.66|5997.66|6117.16|5997.16|10
1655754920000|2022-06-20 19:55:20|6117.51|5997.51|6117.23|5997.23|6117.53|5997.53|6117.03|5997.03|9
1655754930000|2022-06-20 19:55:30|6117.21|5997.21|6117.14|5997.14|6117.21|5997.21|6117.04|5997.04|9
1655754940000|2022-06-20 19:55:40|6117.21|5997.21|6119.65|5999.65|6119.65|5999.65|6117.21|5997.21|10
1655754950000|2022-06-20 19:55:50|6119.74|5999.74|6119.6|5999.6|6119.74|5999.74|6119.51|5999.51|9
1655754960000|2022-06-20 19:56:00|6119.76|5999.76|6117.73|5997.73|6119.76|5999.76|6117.73|5997.73|10
1655754970000|2022-06-20 19:56:10|6117.71|5997.71|6117.44|5997.44|6117.75|5997.75|6117.44|5997.44|8
1655754980000|2022-06-20 19:56:20|6117.28|5997.28|6116.03|5996.03|6117.28|5997.28|6116.02|5996.02|10
1655754990000|2022-06-20 19:56:30|6115.95|5995.95|6114.47|5994.47|6115.95|5995.95|6114.47|5994.47|10
1655755000000|2022-06-20 19:56:40|6114.41|5994.41|6113.92|5993.92|6114.41|5994.41|6113.77|5993.77|10
1655755010000|2022-06-20 19:56:50|6113.78|5993.78|6112.74|5992.74|6113.81|5993.81|6112.68|5992.68|10
1655755020000|2022-06-20 19:57:00|6112.77|5992.77|6112.44|5992.44|6112.83|5992.83|6112.41|5992.41|10
1655755030000|2022-06-20 19:57:10|6112.33|5992.33|6112.56|5992.56|6112.56|5992.56|6112.33|5992.33|10
1655755040000|2022-06-20 19:57:20|6112.57|5992.57|6112.56|5992.56|6112.76|5992.76|6112.38|5992.38|10
1655755050000|2022-06-20 19:57:30|6112.6|5992.6|6112.23|5992.23|6112.71|5992.71|6112.23|5992.23|9
1655755060000|2022-06-20 19:57:40|6112.34|5992.34|6112.29|5992.29|6112.41|5992.41|6112.29|5992.29|10
1655755070000|2022-06-20 19:57:50|6112.26|5992.26|6111.93|5991.93|6112.26|5992.26|6111.91|5991.91|10
1655755080000|2022-06-20 19:58:00|6111.8|5991.8|6111.51|5991.51|6111.8|5991.8|6111.51|5991.51|9
1655755090000|2022-06-20 19:58:10|6111.45|5991.45|6110.28|5990.28|6111.45|5991.45|6110.28|5990.28|10
1655755100000|2022-06-20 19:58:20|6110.27|5990.27|6109.72|5989.72|6110.27|5990.27|6109.72|5989.72|10
1655755110000|2022-06-20 19:58:30|6109.96|5989.96|6108.28|5988.28|6109.97|5989.97|6108.28|5988.28|10
1655755120000|2022-06-20 19:58:40|6108.39|5988.39|6107.42|5987.42|6108.39|5988.39|6107.36|5987.36|10
1655755130000|2022-06-20 19:58:50|6107.33|5987.33|6106.68|5986.68|6107.33|5987.33|6106.46|5986.46|9
1655755140000|2022-06-20 19:59:00|6106.39|5986.39|6106.65|5986.65|6106.86|5986.86|6106.39|5986.39|10
1655755150000|2022-06-20 19:59:10|6106.64|5986.64|6107.23|5987.23|6107.23|5987.23|6106.28|5986.28|10
1655755160000|2022-06-20 19:59:20|6107.06|5987.06|6108.29|5988.29|6108.63|5988.63|6107.06|5987.06|10
1655755170000|2022-06-20 19:59:30|6107.72|5987.72|6105.61|5985.61|6107.77|5987.77|6105.61|5985.61|10
1655755180000|2022-06-20 19:59:40|6104.9|5984.9|6104.32|5984.32|6104.9|5984.9|6103.91|5983.91|9
1655755190000|2022-06-20 19:59:50|6103.7|5983.7|6103.08|5983.08|6103.77|5983.77|6103.08|5983.08|10
1655755200000|2022-06-20 20:00:00|6102.57|5982.57|6101.08|5981.08|6102.61|5982.61|6101.08|5981.08|10
1655755210000|2022-06-20 20:00:10|6100.83|5980.83|6103.51|5983.51|6103.51|5983.51|6100.43|5980.43|9
1655755220000|2022-06-20 20:00:20|6103.73|5983.73|6104.49|5984.49|6104.66|5984.66|6103.73|5983.73|10
1655755230000|2022-06-20 20:00:30|6104.59|5984.59|6105.89|5985.89|6105.89|5985.89|6104.05|5984.05|10
1655755240000|2022-06-20 20:00:40|6106.27|5986.27|6107.04|5987.04|6107.21|5987.21|6106.27|5986.27|10
1655755250000|2022-06-20 20:00:50|6107.34|5987.34|6108.85|5988.85|6108.85|5988.85|6107.34|5987.34|9
1655755260000|2022-06-20 20:01:00|6109.03|5989.03|6107.58|5987.58|6109.04|5989.04|6107.58|5987.58|10
1655755270000|2022-06-20 20:01:10|6107.31|5987.31|6105.01|5985.01|6107.31|5987.31|6105.01|5985.01|10
1655755280000|2022-06-20 20:01:20|6105.13|5985.13|6104.18|5984.18|6105.13|5985.13|6104.18|5984.18|10
1655755290000|2022-06-20 20:01:30|6103.83|5983.83|6099.99|5979.99|6103.83|5983.83|6099.99|5979.99|10
1655755300000|2022-06-20 20:01:40|6099.14|5979.14|6097.12|5977.12|6099.14|5979.14|6096.86|5976.86|10
1655755310000|2022-06-20 20:01:50|6095.52|5975.52|6091.77|5971.77|6095.52|5975.52|6091.77|5971.77|10
1655755320000|2022-06-20 20:02:00|6091.78|5971.78|6088.89|5968.89|6091.78|5971.78|6088.89|5968.89|10
1655755330000|2022-06-20 20:02:10|6089.3|5969.3|6089.86|5969.86|6090.1|5970.1|6089.3|5969.3|10
1655755340000|2022-06-20 20:02:20|6089.81|5969.81|6090.16|5970.16|6090.48|5970.48|6089.76|5969.76|10
1655755350000|2022-06-20 20:02:30|6090.44|5970.44|6090.18|5970.18|6090.44|5970.44|6090.18|5970.18|10
1655755360000|2022-06-20 20:02:40|6090.28|5970.28|6089.09|5969.09|6090.36|5970.36|6089.09|5969.09|10
1655755370000|2022-06-20 20:02:50|6089.07|5969.07|6087.83|5967.83|6089.07|5969.07|6087.83|5967.83|10
1655755380000|2022-06-20 20:03:00|6087.58|5967.58|6084.92|5964.92|6087.58|5967.58|6084.92|5964.92|10
1655755390000|2022-06-20 20:03:10|6085.02|5965.02|6085.02|5965.02|6085.17|5965.17|6084.79|5964.79|10
1655755400000|2022-06-20 20:03:20|6085.07|5965.07|6083.89|5963.89|6085.07|5965.07|6083.89|5963.89|10
1655755410000|2022-06-20 20:03:30|6083.74|5963.74|6081.78|5961.78|6083.74|5963.74|6081.78|5961.78|10
1655755420000|2022-06-20 20:03:40|6081.67|5961.67|6080.13|5960.13|6081.67|5961.67|6080.13|5960.13|10
1655755430000|2022-06-20 20:03:50|6079.95|5959.95|6079.08|5959.08|6079.95|5959.95|6078.92|5958.92|10
1655755440000|2022-06-20 20:04:00|6078.52|5958.52|6077.47|5957.47|6078.67|5958.67|6077.47|5957.47|10
1655755450000|2022-06-20 20:04:10|6077.17|5957.17|6076.89|5956.89|6077.17|5957.17|6076.51|5956.51|10
1655755460000|2022-06-20 20:04:20|6076.99|5956.99|6076.46|5956.46|6077.03|5957.03|6076.07|5956.07|10
1655755470000|2022-06-20 20:04:30|6076.34|5956.34|6077.97|5957.97|6077.97|5957.97|6076.34|5956.34|10
1655755480000|2022-06-20 20:04:40|6078.14|5958.14|6074.5|5954.5|6078.14|5958.14|6073.98|5953.98|10
1655755490000|2022-06-20 20:04:50|6075.38|5955.38|6078.8|5958.8|6078.8|5958.8|6075.1|5955.1|10
1655755500000|2022-06-20 20:05:00|6078.89|5958.89|6083.78|5963.78|6083.78|5963.78|6078.89|5958.89|10
1655755510000|2022-06-20 20:05:10|6084.86|5964.86|6086.87|5966.87|6087.33|5967.33|6084.86|5964.86|9
1655755520000|2022-06-20 20:05:20|6086.65|5966.65|6085.84|5965.84|6086.83|5966.83|6085.84|5965.84|10
1655755530000|2022-06-20 20:05:30|6085.81|5965.81|6084.3|5964.3|6085.81|5965.81|6084.3|5964.3|10
1655755540000|2022-06-20 20:05:40|6084.26|5964.26|6083.93|5963.93|6084.26|5964.26|6083.76|5963.76|10
1655755550000|2022-06-20 20:05:50|6084.03|5964.03|6083.44|5963.44|6084.03|5964.03|6083.44|5963.44|9
1655755560000|2022-06-20 20:06:00|6083.43|5963.43|6085.36|5965.36|6085.36|5965.36|6083.13|5963.13|10
1655755570000|2022-06-20 20:06:10|6085.15|5965.15|6086.1|5966.1|6086.11|5966.11|6085.09|5965.09|9
1655755580000|2022-06-20 20:06:20|6086.05|5966.05|6085.47|5965.47|6086.05|5966.05|6085.45|5965.45|10
1655755590000|2022-06-20 20:06:30|6085.6|5965.6|6086.77|5966.77|6086.77|5966.77|6085.6|5965.6|10
1655755600000|2022-06-20 20:06:40|6086.83|5966.83|6090.55|5970.55|6090.62|5970.62|6086.83|5966.83|9
1655755610000|2022-06-20 20:06:50|6091|5971|6095.2|5975.2|6095.2|5975.2|6090.99|5970.99|10
1655755620000|2022-06-20 20:07:00|6095.13|5975.13|6095.53|5975.53|6095.53|5975.53|6094.95|5974.95|9
1655755630000|2022-06-20 20:07:10|6095.93|5975.93|6097.11|5977.11|6097.11|5977.11|6095.93|5975.93|10
1655755640000|2022-06-20 20:07:20|6097.46|5977.46|6099.73|5979.73|6099.73|5979.73|6097.41|5977.41|10
1655755650000|2022-06-20 20:07:30|6099.68|5979.68|6103.07|5983.07|6103.12|5983.12|6099.68|5979.68|10
1655755660000|2022-06-20 20:07:40|6103.15|5983.15|6106.16|5986.16|6106.38|5986.38|6103.1|5983.1|10
1655755670000|2022-06-20 20:07:50|6106.37|5986.37|6108.83|5988.83|6108.83|5988.83|6106.37|5986.37|10
1655755680000|2022-06-20 20:08:00|6108.99|5988.99|6111.12|5991.12|6111.12|5991.12|6108.99|5988.99|10
1655755690000|2022-06-20 20:08:10|6111.49|5991.49|6113.79|5993.79|6113.79|5993.79|6111.49|5991.49|10
1655755700000|2022-06-20 20:08:20|6113.48|5993.48|6116.5|5996.5|6116.5|5996.5|6113.48|5993.48|10
1655755710000|2022-06-20 20:08:30|6117.11|5997.11|6119.87|5999.87|6119.87|5999.87|6116.78|5996.78|10
1655755720000|2022-06-20 20:08:40|6119.93|5999.93|6118.12|5998.12|6119.93|5999.93|6117.77|5997.77|10
1655755730000|2022-06-20 20:08:50|6118|5998|6116.45|5996.45|6118|5998|6116.22|5996.22|10
1655755740000|2022-06-20 20:09:00|6116.42|5996.42|6116.39|5996.39|6116.68|5996.68|6115.64|5995.64|10
1655755750000|2022-06-20 20:09:10|6116.45|5996.45|6115.52|5995.52|6116.45|5996.45|6115.52|5995.52|10
1655755760000|2022-06-20 20:09:20|6115.63|5995.63|6113.81|5993.81|6115.63|5995.63|6113.26|5993.26|10
1655755770000|2022-06-20 20:09:30|6113.19|5993.19|6112.34|5992.34|6113.51|5993.51|6111.89|5991.89|10
1655755780000|2022-06-20 20:09:40|6111.6|5991.6|6115.2|5995.2|6116|5996|6111.26|5991.26|10
1655755790000|2022-06-20 20:09:50|6115.26|5995.26|6114.47|5994.47|6115.31|5995.31|6114.4|5994.4|10
1655755800000|2022-06-20 20:10:00|6114.67|5994.67|6114.97|5994.97|6114.97|5994.97|6114.45|5994.45|10
1655755810000|2022-06-20 20:10:10|6115.4|5995.4|6118.86|5998.86|6118.86|5998.86|6115.4|5995.4|9
1655755820000|2022-06-20 20:10:20|6118.2|5998.2|6118.78|5998.78|6119.75|5999.75|6118.2|5998.2|9
1655755830000|2022-06-20 20:10:30|6119.01|5999.01|6119.33|5999.33|6119.54|5999.54|6119.01|5999.01|10
1655755840000|2022-06-20 20:10:40|6119.51|5999.51|6119.95|5999.95|6120.24|6000.24|6119.49|5999.49|10
1655755850000|2022-06-20 20:10:50|6120.2|6000.2|6119.74|5999.74|6120.2|6000.2|6119.28|5999.28|10
1655755860000|2022-06-20 20:11:00|6119.31|5999.31|6118.13|5998.13|6119.31|5999.31|6118.09|5998.09|10
1655755870000|2022-06-20 20:11:10|6118.27|5998.27|6117.59|5997.59|6118.35|5998.35|6117.44|5997.44|10
1655755880000|2022-06-20 20:11:20|6117.55|5997.55|6117.64|5997.64|6117.95|5997.95|6117.47|5997.47|10
1655755890000|2022-06-20 20:11:30|6118.2|5998.2|6118.78|5998.78|6118.78|5998.78|6117.82|5997.82|9
1655755900000|2022-06-20 20:11:40|6118.67|5998.67|6119.82|5999.82|6119.88|5999.88|6118.67|5998.67|9
1655755910000|2022-06-20 20:11:50|6119.78|5999.78|6119.93|5999.93|6120.25|6000.25|6119.68|5999.68|10
1655755920000|2022-06-20 20:12:00|6119.95|5999.95|6120.12|6000.12|6120.41|6000.41|6119.88|5999.88|10
1655755930000|2022-06-20 20:12:10|6120.41|6000.41|6121|6001|6121.13|6001.13|6120.41|6000.41|10
1655755940000|2022-06-20 20:12:20|6121.28|6001.28|6122.8|6002.8|6122.8|6002.8|6121.2|6001.2|10
1655755950000|2022-06-20 20:12:30|6123.67|6003.67|6125.62|6005.62|6125.62|6005.62|6123.67|6003.67|10
1655755960000|2022-06-20 20:12:40|6126.07|6006.07|6127.22|6007.22|6127.22|6007.22|6126.07|6006.07|10
1655755970000|2022-06-20 20:12:50|6126.99|6006.99|6127.87|6007.87|6128.15|6008.15|6126.99|6006.99|10
1655755980000|2022-06-20 20:13:00|6128|6008|6129.1|6009.1|6129.16|6009.16|6128|6008|10
1655755990000|2022-06-20 20:13:10|6129.23|6009.23|6130.25|6010.25|6130.27|6010.27|6129.23|6009.23|10
1655756000000|2022-06-20 20:13:20|6130.4|6010.4|6130.53|6010.53|6130.57|6010.57|6130.25|6010.25|10
1655756010000|2022-06-20 20:13:30|6130.15|6010.15|6132.46|6012.46|6132.46|6012.46|6130.15|6010.15|10
1655756020000|2022-06-20 20:13:40|6132.99|6012.99|6134.06|6014.06|6134.11|6014.11|6132.99|6012.99|10
1655756030000|2022-06-20 20:13:50|6134.2|6014.2|6136.02|6016.02|6136.15|6016.15|6134.2|6014.2|10
1655756040000|2022-06-20 20:14:00|6136.16|6016.16|6135.32|6015.32|6136.16|6016.16|6135.32|6015.32|10
1655756050000|2022-06-20 20:14:10|6135.75|6015.75|6135.05|6015.05|6135.75|6015.75|6134.85|6014.85|10
1655756060000|2022-06-20 20:14:20|6135.11|6015.11|6135.11|6015.11|6135.29|6015.29|6135|6015|8
1655756070000|2022-06-20 20:14:30|6134.98|6014.98|6134.49|6014.49|6134.98|6014.98|6134.49|6014.49|10
1655756080000|2022-06-20 20:14:40|6134.43|6014.43|6136.37|6016.37|6136.37|6016.37|6134.43|6014.43|10
1655756090000|2022-06-20 20:14:50|6136.5|6016.5|6136.54|6016.54|6136.75|6016.75|6136.5|6016.5|10
1655756100000|2022-06-20 20:15:00|6136.47|6016.47|6137.43|6017.43|6137.43|6017.43|6136.47|6016.47|9
1655756110000|2022-06-20 20:15:10|6137.61|6017.61|6138.17|6018.17|6138.2|6018.2|6137.41|6017.41|10
1655756120000|2022-06-20 20:15:20|6138.01|6018.01|6137.7|6017.7|6138.36|6018.36|6137.7|6017.7|9
1655756130000|2022-06-20 20:15:30|6137.87|6017.87|6138.26|6018.26|6138.58|6018.58|6137.87|6017.87|10
1655756140000|2022-06-20 20:15:40|6138.29|6018.29|6138.65|6018.65|6138.65|6018.65|6137.79|6017.79|10
1655756150000|2022-06-20 20:15:50|6138.41|6018.41|6136.28|6016.28|6138.49|6018.49|6136.28|6016.28|10
1655756160000|2022-06-20 20:16:00|6136.16|6016.16|6133.42|6013.42|6136.16|6016.16|6133.36|6013.36|10
1655756170000|2022-06-20 20:16:10|6133.39|6013.39|6133.33|6013.33|6133.72|6013.72|6132.88|6012.88|10
1655756180000|2022-06-20 20:16:20|6133|6013|6133.76|6013.76|6134.14|6014.14|6133|6013|10
1655756190000|2022-06-20 20:16:30|6133.57|6013.57|6133.09|6013.09|6133.57|6013.57|6132.97|6012.97|10
1655756200000|2022-06-20 20:16:40|6133.04|6013.04|6133.85|6013.85|6133.85|6013.85|6133.04|6013.04|9
1655756210000|2022-06-20 20:16:50|6133.79|6013.79|6134.16|6014.16|6134.16|6014.16|6133.65|6013.65|10
1655756220000|2022-06-20 20:17:00|6133.82|6013.82|6134.18|6014.18|6134.19|6014.19|6133.82|6013.82|10
1655756230000|2022-06-20 20:17:10|6133.94|6013.94|6135.26|6015.26|6135.26|6015.26|6133.65|6013.65|10
1655756240000|2022-06-20 20:17:20|6134.5|6014.5|6142.23|6022.23|6142.23|6022.23|6134.5|6014.5|10
1655756250000|2022-06-20 20:17:30|6143.9|6023.9|6155.57|6035.57|6155.57|6035.57|6143.9|6023.9|10
1655756260000|2022-06-20 20:17:40|6155.19|6035.19|6157.74|6037.74|6157.74|6037.74|6155.19|6035.19|10
1655756270000|2022-06-20 20:17:50|6158.15|6038.15|6159.83|6039.83|6159.83|6039.83|6158.14|6038.14|10
1655756280000|2022-06-20 20:18:00|6159.65|6039.65|6162.64|6042.64|6162.64|6042.64|6159.33|6039.33|10
1655756290000|2022-06-20 20:18:10|6162.71|6042.71|6163.18|6043.18|6164.54|6044.54|6162.5|6042.5|10
1655756300000|2022-06-20 20:18:20|6162.89|6042.89|6162.22|6042.22|6163.07|6043.07|6162.22|6042.22|8
1655756310000|2022-06-20 20:18:30|6161.75|6041.75|6161.09|6041.09|6162.09|6042.09|6160.71|6040.71|10
1655756320000|2022-06-20 20:18:40|6161.12|6041.12|6161.71|6041.71|6161.71|6041.71|6161.12|6041.12|10
1655756330000|2022-06-20 20:18:50|6161.49|6041.49|6160.52|6040.52|6161.94|6041.94|6160.52|6040.52|10
1655756340000|2022-06-20 20:19:00|6160.56|6040.56|6161.48|6041.48|6161.48|6041.48|6160.56|6040.56|10
1655756350000|2022-06-20 20:19:10|6161.34|6041.34|6160.89|6040.89|6161.55|6041.55|6160.82|6040.82|10
1655756360000|2022-06-20 20:19:20|6160.71|6040.71|6159.8|6039.8|6160.71|6040.71|6159.49|6039.49|10
1655756370000|2022-06-20 20:19:30|6159.82|6039.82|6159.13|6039.13|6159.82|6039.82|6158.21|6038.21|10
1655756380000|2022-06-20 20:19:40|6158.44|6038.44|6157.88|6037.88|6158.44|6038.44|6157.52|6037.52|9
1655756390000|2022-06-20 20:19:50|6157.17|6037.17|6156.39|6036.39|6157.26|6037.26|6156.39|6036.39|10
1655756400000|2022-06-20 20:20:00|6156.74|6036.74|6155.18|6035.18|6156.74|6036.74|6155.18|6035.18|10
1655756410000|2022-06-20 20:20:10|6155.33|6035.33|6155.53|6035.53|6155.86|6035.86|6155.22|6035.22|10
1655756420000|2022-06-20 20:20:20|6156.1|6036.1|6156.47|6036.47|6156.61|6036.61|6155.55|6035.55|10
1655756430000|2022-06-20 20:20:30|6156.42|6036.42|6155.1|6035.1|6156.96|6036.96|6155.1|6035.1|10
1655756440000|2022-06-20 20:20:40|6155.36|6035.36|6154.37|6034.37|6155.36|6035.36|6154.36|6034.36|9
1655756450000|2022-06-20 20:20:50|6154.15|6034.15|6153.79|6033.79|6154.28|6034.28|6153.57|6033.57|10
1655756460000|2022-06-20 20:21:00|6153.89|6033.89|6152.32|6032.32|6153.89|6033.89|6152.32|6032.32|10
1655756470000|2022-06-20 20:21:10|6152.27|6032.27|6152.86|6032.86|6153.26|6033.26|6152.27|6032.27|10
1655756480000|2022-06-20 20:21:20|6153.21|6033.21|6154.12|6034.12|6154.12|6034.12|6152.82|6032.82|10
1655756490000|2022-06-20 20:21:30|6154.08|6034.08|6154.31|6034.31|6154.65|6034.65|6154.08|6034.08|10
1655756500000|2022-06-20 20:21:40|6154.23|6034.23|6153.09|6033.09|6154.77|6034.77|6153.09|6033.09|10
1655756510000|2022-06-20 20:21:50|6153.36|6033.36|6152.1|6032.1|6153.36|6033.36|6152.1|6032.1|10
1655756520000|2022-06-20 20:22:00|6152.21|6032.21|6151.96|6031.96|6152.25|6032.25|6151.85|6031.85|10
1655756530000|2022-06-20 20:22:10|6151.79|6031.79|6150.5|6030.5|6151.79|6031.79|6150.5|6030.5|10
1655756540000|2022-06-20 20:22:20|6150.39|6030.39|6149.94|6029.94|6150.48|6030.48|6149.94|6029.94|9
1655756550000|2022-06-20 20:22:30|6150.3|6030.3|6151.94|6031.94|6152.62|6032.62|6150.3|6030.3|10
1655756560000|2022-06-20 20:22:40|6152.15|6032.15|6153.73|6033.73|6153.73|6033.73|6152.15|6032.15|10
1655756570000|2022-06-20 20:22:50|6154.47|6034.47|6155.87|6035.87|6155.87|6035.87|6154.47|6034.47|10
1655756580000|2022-06-20 20:23:00|6156.02|6036.02|6156.61|6036.61|6156.61|6036.61|6156.02|6036.02|10
1655756590000|2022-06-20 20:23:10|6156.3|6036.3|6155.42|6035.42|6156.38|6036.38|6155.42|6035.42|9
1655756600000|2022-06-20 20:23:20|6155.63|6035.63|6156.15|6036.15|6156.37|6036.37|6155.63|6035.63|9
1655756610000|2022-06-20 20:23:30|6155.43|6035.43|6153.78|6033.78|6155.63|6035.63|6153.78|6033.78|10
1655756620000|2022-06-20 20:23:40|6153.68|6033.68|6152.33|6032.33|6153.79|6033.79|6152.31|6032.31|10
1655756630000|2022-06-20 20:23:50|6152.11|6032.11|6151.97|6031.97|6152.27|6032.27|6151.94|6031.94|9
1655756640000|2022-06-20 20:24:00|6152.07|6032.07|6151.04|6031.04|6152.07|6032.07|6151.04|6031.04|10
1655756650000|2022-06-20 20:24:10|6150.99|6030.99|6148.91|6028.91|6151.03|6031.03|6148.91|6028.91|10
1655756660000|2022-06-20 20:24:20|6149.31|6029.31|6148.21|6028.21|6149.35|6029.35|6148.1|6028.1|10
1655756670000|2022-06-20 20:24:30|6148.4|6028.4|6147.35|6027.35|6148.47|6028.47|6147.31|6027.31|10
1655756680000|2022-06-20 20:24:40|6147.04|6027.04|6146.92|6026.92|6147.28|6027.28|6146.92|6026.92|10
1655756690000|2022-06-20 20:24:50|6146.77|6026.77|6146.23|6026.23|6146.91|6026.91|6146.23|6026.23|10
1655756700000|2022-06-20 20:25:00|6146.27|6026.27|6145.64|6025.64|6146.53|6026.53|6145.43|6025.43|10
1655756710000|2022-06-20 20:25:10|6145.61|6025.61|6145.54|6025.54|6145.61|6025.61|6145.21|6025.21|10
1655756720000|2022-06-20 20:25:20|6145.25|6025.25|6145.52|6025.52|6145.84|6025.84|6145.25|6025.25|10
1655756730000|2022-06-20 20:25:30|6146.1|6026.1|6144.82|6024.82|6146.66|6026.66|6144.82|6024.82|10
1655756740000|2022-06-20 20:25:40|6144.63|6024.63|6141.72|6021.72|6144.63|6024.63|6141.72|6021.72|10
1655756750000|2022-06-20 20:25:50|6141.51|6021.51|6140.47|6020.47|6141.52|6021.52|6140.47|6020.47|10
1655756760000|2022-06-20 20:26:00|6140.5|6020.5|6138.92|6018.92|6140.5|6020.5|6138.92|6018.92|10
1655756770000|2022-06-20 20:26:10|6138.93|6018.93|6137.76|6017.76|6138.93|6018.93|6137.76|6017.76|10
1655756780000|2022-06-20 20:26:20|6137.66|6017.66|6137.49|6017.49|6137.66|6017.66|6137.24|6017.24|9
1655756790000|2022-06-20 20:26:30|6137.59|6017.59|6139.24|6019.24|6139.24|6019.24|6137.58|6017.58|9
1655756800000|2022-06-20 20:26:40|6138.53|6018.53|6137.73|6017.73|6138.53|6018.53|6137.48|6017.48|10
1655756810000|2022-06-20 20:26:50|6137.57|6017.57|6137.14|6017.14|6137.57|6017.57|6137.14|6017.14|9
1655756820000|2022-06-20 20:27:00|6136.59|6016.59|6136.41|6016.41|6136.75|6016.75|6136.12|6016.12|10
1655756830000|2022-06-20 20:27:10|6136.63|6016.63|6137.35|6017.35|6137.35|6017.35|6136.4|6016.4|10
1655756840000|2022-06-20 20:27:20|6137.88|6017.88|6139.09|6019.09|6139.49|6019.49|6137.88|6017.88|10
1655756850000|2022-06-20 20:27:30|6139.18|6019.18|6140.36|6020.36|6140.36|6020.36|6139.05|6019.05|10
1655756860000|2022-06-20 20:27:40|6140.64|6020.64|6140.69|6020.69|6140.69|6020.69|6140.15|6020.15|10
1655756870000|2022-06-20 20:27:50|6140.44|6020.44|6140.57|6020.57|6140.83|6020.83|6140.44|6020.44|10
1655756880000|2022-06-20 20:28:00|6140.64|6020.64|6142.85|6022.85|6142.85|6022.85|6140.64|6020.64|10
1655756890000|2022-06-20 20:28:10|6142.96|6022.96|6143|6023|6143.37|6023.37|6142.77|6022.77|10
1655756900000|2022-06-20 20:28:20|6142.96|6022.96|6143.71|6023.71|6143.74|6023.74|6142.96|6022.96|10
1655756910000|2022-06-20 20:28:30|6143.64|6023.64|6145.03|6025.03|6145.05|6025.05|6143.64|6023.64|10
1655756920000|2022-06-20 20:28:40|6145.27|6025.27|6145.79|6025.79|6146.13|6026.13|6145.2|6025.2|10
1655756930000|2022-06-20 20:28:50|6145.91|6025.91|6146.79|6026.79|6146.79|6026.79|6145.66|6025.66|10
1655756940000|2022-06-20 20:29:00|6147.01|6027.01|6147.96|6027.96|6148.15|6028.15|6147.01|6027.01|9
1655756950000|2022-06-20 20:29:10|6147.95|6027.95|6149.18|6029.18|6149.27|6029.27|6147.89|6027.89|10
1655756960000|2022-06-20 20:29:20|6149.57|6029.57|6150.46|6030.46|6150.47|6030.47|6149.47|6029.47|10
1655756970000|2022-06-20 20:29:30|6150.55|6030.55|6150.61|6030.61|6150.61|6030.61|6150.44|6030.44|10
1655756980000|2022-06-20 20:29:40|6150.83|6030.83|6149.2|6029.2|6150.83|6030.83|6149.2|6029.2|10
1655756990000|2022-06-20 20:29:50|6149.19|6029.19|6148.96|6028.96|6149.32|6029.32|6148.96|6028.96|9
1655757000000|2022-06-20 20:30:00|6148.93|6028.93|6148.97|6028.97|6149.04|6029.04|6148.86|6028.86|10
1655757010000|2022-06-20 20:30:10|6149.32|6029.32|6149.89|6029.89|6150.02|6030.02|6149.19|6029.19|10
1655757020000|2022-06-20 20:30:20|6149.79|6029.79|6149.54|6029.54|6149.79|6029.79|6149.43|6029.43|10
1655757030000|2022-06-20 20:30:30|6149.44|6029.44|6148.47|6028.47|6149.44|6029.44|6147.56|6027.56|10
1655757040000|2022-06-20 20:30:40|6146.9|6026.9|6146.19|6026.19|6147.79|6027.79|6146.19|6026.19|10
1655757050000|2022-06-20 20:30:50|6146.31|6026.31|6146.1|6026.1|6146.85|6026.85|6146.1|6026.1|8
1655757060000|2022-06-20 20:31:00|6145.97|6025.97|6145.32|6025.32|6145.97|6025.97|6145.26|6025.26|10
1655757070000|2022-06-20 20:31:10|6144.72|6024.72|6144.91|6024.91|6144.91|6024.91|6144.25|6024.25|10
1655757080000|2022-06-20 20:31:20|6145.05|6025.05|6145.79|6025.79|6145.81|6025.81|6145.05|6025.05|9
1655757090000|2022-06-20 20:31:30|6145.74|6025.74|6146.48|6026.48|6146.48|6026.48|6145.57|6025.57|9
1655757100000|2022-06-20 20:31:40|6146.27|6026.27|6147.78|6027.78|6147.78|6027.78|6146.27|6026.27|10
1655757110000|2022-06-20 20:31:50|6147.58|6027.58|6150.54|6030.54|6150.54|6030.54|6147.58|6027.58|9
1655757120000|2022-06-20 20:32:00|6150.51|6030.51|6150.44|6030.44|6150.57|6030.57|6150.11|6030.11|10
1655757130000|2022-06-20 20:32:10|6150.5|6030.5|6150|6030|6150.5|6030.5|6149.83|6029.83|10
1655757140000|2022-06-20 20:32:20|6150.04|6030.04|6150.53|6030.53|6150.55|6030.55|6150.04|6030.04|10
1655757150000|2022-06-20 20:32:30|6150.38|6030.38|6150.49|6030.49|6150.62|6030.62|6150.38|6030.38|10
1655757160000|2022-06-20 20:32:40|6150.48|6030.48|6150.04|6030.04|6150.48|6030.48|6150.04|6030.04|10
1655757170000|2022-06-20 20:32:50|6149.95|6029.95|6148.46|6028.46|6149.95|6029.95|6148.43|6028.43|10
1655757180000|2022-06-20 20:33:00|6148.22|6028.22|6147.36|6027.36|6148.29|6028.29|6147.09|6027.09|10
1655757190000|2022-06-20 20:33:10|6147.3|6027.3|6147.35|6027.35|6147.39|6027.39|6147.17|6027.17|7
1655757200000|2022-06-20 20:33:20|6147.25|6027.25|6146.73|6026.73|6147.44|6027.44|6146.66|6026.66|10
1655757210000|2022-06-20 20:33:30|6146.74|6026.74|6146.34|6026.34|6146.74|6026.74|6146.25|6026.25|9
1655757220000|2022-06-20 20:33:40|6146.37|6026.37|6146.22|6026.22|6146.47|6026.47|6146.22|6026.22|10
1655757230000|2022-06-20 20:33:50|6146.3|6026.3|6146.51|6026.51|6146.51|6026.51|6146.22|6026.22|9
1655757240000|2022-06-20 20:34:00|6146.39|6026.39|6147.14|6027.14|6147.17|6027.17|6146.37|6026.37|10
1655757250000|2022-06-20 20:34:10|6147.25|6027.25|6147.25|6027.25|6147.37|6027.37|6147.12|6027.12|10
1655757260000|2022-06-20 20:34:20|6147.29|6027.29|6147.41|6027.41|6147.41|6027.41|6147.09|6027.09|10
1655757270000|2022-06-20 20:34:30|6147.5|6027.5|6150.03|6030.03|6150.03|6030.03|6147.5|6027.5|10
1655757280000|2022-06-20 20:34:40|6150.86|6030.86|6153.42|6033.42|6153.42|6033.42|6150.86|6030.86|10
1655757290000|2022-06-20 20:34:50|6153.3|6033.3|6154.68|6034.68|6155.13|6035.13|6153.3|6033.3|10
1655757300000|2022-06-20 20:35:00|6155.05|6035.05|6155.21|6035.21|6155.21|6035.21|6154.57|6034.57|10
1655757310000|2022-06-20 20:35:10|6154.69|6034.69|6152.25|6032.25|6154.69|6034.69|6152.18|6032.18|10
1655757320000|2022-06-20 20:35:20|6152.29|6032.29|6151.57|6031.57|6152.29|6032.29|6151.5|6031.5|9
1655757330000|2022-06-20 20:35:30|6151.6|6031.6|6151.25|6031.25|6151.95|6031.95|6151.25|6031.25|9
1655757340000|2022-06-20 20:35:40|6151.28|6031.28|6150.58|6030.58|6151.28|6031.28|6150.58|6030.58|9
1655757350000|2022-06-20 20:35:50|6150.35|6030.35|6149.65|6029.65|6150.55|6030.55|6149.5|6029.5|10
1655757360000|2022-06-20 20:36:00|6149.6|6029.6|6149.36|6029.36|6149.6|6029.6|6149.19|6029.19|8
1655757370000|2022-06-20 20:36:10|6149.06|6029.06|6150.72|6030.72|6150.72|6030.72|6149.06|6029.06|10
1655757380000|2022-06-20 20:36:20|6150.66|6030.66|6152.22|6032.22|6152.28|6032.28|6150.66|6030.66|10
1655757390000|2022-06-20 20:36:30|6152.97|6032.97|6153.36|6033.36|6153.51|6033.51|6152.97|6032.97|10
1655757400000|2022-06-20 20:36:40|6153.97|6033.97|6154.8|6034.8|6154.85|6034.85|6153.97|6033.97|9
1655757410000|2022-06-20 20:36:50|6154.86|6034.86|6156.06|6036.06|6156.06|6036.06|6154.86|6034.86|10
1655757420000|2022-06-20 20:37:00|6156.63|6036.63|6158.72|6038.72|6158.75|6038.75|6156.63|6036.63|9
1655757430000|2022-06-20 20:37:10|6159.06|6039.06|6159.63|6039.63|6159.72|6039.72|6159.06|6039.06|10
1655757440000|2022-06-20 20:37:20|6159.55|6039.55|6160.26|6040.26|6160.34|6040.34|6159.55|6039.55|10
1655757450000|2022-06-20 20:37:30|6160.34|6040.34|6161.09|6041.09|6161.1|6041.1|6160.23|6040.23|9
1655757460000|2022-06-20 20:37:40|6161.01|6041.01|6162.31|6042.31|6162.31|6042.31|6161|6041|10
1655757470000|2022-06-20 20:37:50|6161.94|6041.94|6162.9|6042.9|6162.93|6042.93|6161.94|6041.94|10
1655757480000|2022-06-20 20:38:00|6163.28|6043.28|6163.53|6043.53|6163.53|6043.53|6162.91|6042.91|10
1655757490000|2022-06-20 20:38:10|6164.01|6044.01|6167.77|6047.77|6167.77|6047.77|6164.01|6044.01|9
1655757500000|2022-06-20 20:38:20|6167.75|6047.75|6171.05|6051.05|6171.13|6051.13|6167.75|6047.75|10
1655757510000|2022-06-20 20:38:30|6171.38|6051.38|6173.38|6053.38|6173.59|6053.59|6171.38|6051.38|9
1655757520000|2022-06-20 20:38:40|6173.43|6053.43|6176.4|6056.4|6176.4|6056.4|6173.43|6053.43|10
1655757530000|2022-06-20 20:38:50|6176.44|6056.44|6176.73|6056.73|6177.31|6057.31|6176.25|6056.25|10
1655757540000|2022-06-20 20:39:00|6176.58|6056.58|6175.1|6055.1|6176.58|6056.58|6174.72|6054.72|9
1655757550000|2022-06-20 20:39:10|6174.98|6054.98|6175.49|6055.49|6175.49|6055.49|6174.06|6054.06|10
1655757560000|2022-06-20 20:39:20|6175.48|6055.48|6177.27|6057.27|6178.12|6058.12|6175.48|6055.48|10
1655757570000|2022-06-20 20:39:30|6177.66|6057.66|6175.83|6055.83|6177.8|6057.8|6175.83|6055.83|10
1655757580000|2022-06-20 20:39:40|6175.81|6055.81|6173.86|6053.86|6175.81|6055.81|6173.86|6053.86|10
1655757590000|2022-06-20 20:39:50|6174.3|6054.3|6173.34|6053.34|6174.3|6054.3|6173.25|6053.25|10
1655757600000|2022-06-20 20:40:00|6173.68|6053.68|6173.89|6053.89|6173.89|6053.89|6172.94|6052.94|9
1655757610000|2022-06-20 20:40:10|6174.14|6054.14|6171.76|6051.76|6174.14|6054.14|6171.76|6051.76|10
1655757620000|2022-06-20 20:40:20|6171.78|6051.78|6170.77|6050.77|6171.78|6051.78|6170.48|6050.48|9
1655757630000|2022-06-20 20:40:30|6170.69|6050.69|6170.62|6050.62|6170.94|6050.94|6170.26|6050.26|10
1655757640000|2022-06-20 20:40:40|6170.54|6050.54|6171.34|6051.34|6171.73|6051.73|6170.51|6050.51|10
1655757650000|2022-06-20 20:40:50|6171.58|6051.58|6171.17|6051.17|6171.72|6051.72|6171.17|6051.17|10
1655757660000|2022-06-20 20:41:00|6171.13|6051.13|6170.91|6050.91|6171.23|6051.23|6170.91|6050.91|10
1655757670000|2022-06-20 20:41:10|6170.82|6050.82|6169.89|6049.89|6170.86|6050.86|6169.89|6049.89|10
1655757680000|2022-06-20 20:41:20|6169.56|6049.56|6169.3|6049.3|6169.67|6049.67|6169.28|6049.28|10
1655757690000|2022-06-20 20:41:30|6169.27|6049.27|6168.99|6048.99|6169.27|6049.27|6168.94|6048.94|10
1655757700000|2022-06-20 20:41:40|6169.05|6049.05|6168.65|6048.65|6169.05|6049.05|6168.65|6048.65|9
1655757710000|2022-06-20 20:41:50|6168.46|6048.46|6169.38|6049.38|6169.5|6049.5|6168.46|6048.46|10
1655757720000|2022-06-20 20:42:00|6169.5|6049.5|6169.45|6049.45|6170.11|6050.11|6169.44|6049.44|10
1655757730000|2022-06-20 20:42:10|6169.51|6049.51|6167.88|6047.88|6169.51|6049.51|6167.59|6047.59|10
1655757740000|2022-06-20 20:42:20|6167.58|6047.58|6167.38|6047.38|6167.7|6047.7|6167.32|6047.32|10
1655757750000|2022-06-20 20:42:30|6167.21|6047.21|6167.33|6047.33|6167.59|6047.59|6167.21|6047.21|10
1655757760000|2022-06-20 20:42:40|6167.4|6047.4|6167.88|6047.88|6167.91|6047.91|6167.4|6047.4|10
1655757770000|2022-06-20 20:42:50|6167.94|6047.94|6169.42|6049.42|6169.42|6049.42|6167.94|6047.94|9
1655757780000|2022-06-20 20:43:00|6169.38|6049.38|6169.01|6049.01|6169.45|6049.45|6169|6049|10
1655757790000|2022-06-20 20:43:10|6169|6049|6168.59|6048.59|6169.03|6049.03|6168.59|6048.59|9
1655757800000|2022-06-20 20:43:20|6168.5|6048.5|6168.46|6048.46|6168.93|6048.93|6168.15|6048.15|10
1655757810000|2022-06-20 20:43:30|6168.83|6048.83|6168.61|6048.61|6169.2|6049.2|6168.61|6048.61|10
1655757820000|2022-06-20 20:43:40|6168.49|6048.49|6169.64|6049.64|6169.64|6049.64|6168.49|6048.49|10
1655757830000|2022-06-20 20:43:50|6169.62|6049.62|6169.94|6049.94|6170.36|6050.36|6169.62|6049.62|10
1655757840000|2022-06-20 20:44:00|6170.04|6050.04|6170.07|6050.07|6170.31|6050.31|6169.73|6049.73|10
1655757850000|2022-06-20 20:44:10|6170.03|6050.03|6170.12|6050.12|6170.25|6050.25|6169.94|6049.94|10
1655757860000|2022-06-20 20:44:20|6169.89|6049.89|6169.43|6049.43|6170|6050|6169.43|6049.43|10
1655757870000|2022-06-20 20:44:30|6169.46|6049.46|6169.58|6049.58|6169.68|6049.68|6169.4|6049.4|10
1655757880000|2022-06-20 20:44:40|6169.71|6049.71|6170.2|6050.2|6170.2|6050.2|6169.09|6049.09|9
1655757890000|2022-06-20 20:44:50|6170.33|6050.33|6173.06|6053.06|6173.06|6053.06|6170.33|6050.33|9
1655757900000|2022-06-20 20:45:00|6173.13|6053.13|6173.15|6053.15|6173.34|6053.34|6172.94|6052.94|9
1655757910000|2022-06-20 20:45:10|6173.33|6053.33|6173.87|6053.87|6173.95|6053.95|6173.33|6053.33|10
1655757920000|2022-06-20 20:45:20|6173.75|6053.75|6173.9|6053.9|6173.99|6053.99|6173.41|6053.41|9
1655757930000|2022-06-20 20:45:30|6174.16|6054.16|6174.71|6054.71|6175.16|6055.16|6174.16|6054.16|9
1655757940000|2022-06-20 20:45:40|6174.96|6054.96|6174.21|6054.21|6175.14|6055.14|6174.21|6054.21|10
1655757950000|2022-06-20 20:45:50|6174.39|6054.39|6173.08|6053.08|6174.44|6054.44|6173.08|6053.08|9
1655757960000|2022-06-20 20:46:00|6172.88|6052.88|6170.77|6050.77|6172.88|6052.88|6170.77|6050.77|10
1655757970000|2022-06-20 20:46:10|6170.68|6050.68|6168.91|6048.91|6170.68|6050.68|6168.91|6048.91|10
1655757980000|2022-06-20 20:46:20|6168.29|6048.29|6163.97|6043.97|6168.29|6048.29|6163.97|6043.97|10
1655757990000|2022-06-20 20:46:30|6163.99|6043.99|6159.14|6039.14|6163.99|6043.99|6159.14|6039.14|10
1655758000000|2022-06-20 20:46:40|6158.33|6038.33|6156.61|6036.61|6158.33|6038.33|6156.61|6036.61|9
1655758010000|2022-06-20 20:46:50|6156.96|6036.96|6157.09|6037.09|6157.14|6037.14|6156.95|6036.95|9
1655758020000|2022-06-20 20:47:00|6156.71|6036.71|6157.93|6037.93|6157.93|6037.93|6156.71|6036.71|10
1655758030000|2022-06-20 20:47:10|6158.81|6038.81|6158.87|6038.87|6158.9|6038.9|6158.39|6038.39|9
1655758040000|2022-06-20 20:47:20|6158.69|6038.69|6158.14|6038.14|6158.77|6038.77|6158.14|6038.14|8
1655758050000|2022-06-20 20:47:30|6157.86|6037.86|6157.19|6037.19|6157.97|6037.97|6156.87|6036.87|10
1655758060000|2022-06-20 20:47:40|6157.26|6037.26|6158.49|6038.49|6158.57|6038.57|6157.26|6037.26|10
1655758070000|2022-06-20 20:47:50|6158.53|6038.53|6158.29|6038.29|6158.91|6038.91|6158.06|6038.06|8
1655758080000|2022-06-20 20:48:00|6158.4|6038.4|6157.56|6037.56|6158.52|6038.52|6157.56|6037.56|10
1655758090000|2022-06-20 20:48:10|6157.59|6037.59|6157.03|6037.03|6157.59|6037.59|6156.54|6036.54|10
1655758100000|2022-06-20 20:48:20|6156.88|6036.88|6158.26|6038.26|6158.26|6038.26|6156.88|6036.88|10
1655758110000|2022-06-20 20:48:30|6157.98|6037.98|6157.58|6037.58|6157.98|6037.98|6157.53|6037.53|9
1655758120000|2022-06-20 20:48:40|6157.77|6037.77|6157.99|6037.99|6158.38|6038.38|6157.77|6037.77|9
1655758130000|2022-06-20 20:48:50|6157.82|6037.82|6158.07|6038.07|6158.33|6038.33|6157.82|6037.82|10
1655758140000|2022-06-20 20:49:00|6158.21|6038.21|6158.01|6038.01|6158.21|6038.21|6157.62|6037.62|10
1655758150000|2022-06-20 20:49:10|6158.28|6038.28|6158.56|6038.56|6158.59|6038.59|6158.11|6038.11|10
1655758160000|2022-06-20 20:49:20|6158.68|6038.68|6158.73|6038.73|6158.8|6038.8|6158.44|6038.44|9
1655758170000|2022-06-20 20:49:30|6158.49|6038.49|6158.27|6038.27|6158.61|6038.61|6158.27|6038.27|10
1655758180000|2022-06-20 20:49:40|6158.48|6038.48|6159.7|6039.7|6159.7|6039.7|6158.33|6038.33|10
1655758190000|2022-06-20 20:49:50|6159.71|6039.71|6159.69|6039.69|6159.71|6039.71|6159.44|6039.44|9
1655758200000|2022-06-20 20:50:00|6159.9|6039.9|6160.13|6040.13|6160.13|6040.13|6159.67|6039.67|9
1655758210000|2022-06-20 20:50:10|6160|6040|6159.84|6039.84|6160|6040|6159.59|6039.59|10
1655758220000|2022-06-20 20:50:20|6159.67|6039.67|6159.57|6039.57|6159.73|6039.73|6159.43|6039.43|10
1655758230000|2022-06-20 20:50:30|6159.5|6039.5|6159.45|6039.45|6159.66|6039.66|6159.45|6039.45|10
1655758240000|2022-06-20 20:50:40|6159.34|6039.34|6159.15|6039.15|6159.41|6039.41|6159.15|6039.15|9
1655758250000|2022-06-20 20:50:50|6159.14|6039.14|6158.48|6038.48|6159.21|6039.21|6158.48|6038.48|10
1655758260000|2022-06-20 20:51:00|6158.41|6038.41|6158|6038|6158.41|6038.41|6157.76|6037.76|10
1655758270000|2022-06-20 20:51:10|6158.12|6038.12|6157.8|6037.8|6158.31|6038.31|6157.7|6037.7|10
1655758280000|2022-06-20 20:51:20|6157.73|6037.73|6156.43|6036.43|6157.74|6037.74|6156.43|6036.43|10
1655758290000|2022-06-20 20:51:30|6156.25|6036.25|6156.23|6036.23|6156.4|6036.4|6156.22|6036.22|9
1655758300000|2022-06-20 20:51:40|6155.98|6035.98|6155.87|6035.87|6156.13|6036.13|6155.87|6035.87|10
1655758310000|2022-06-20 20:51:50|6155.96|6035.96|6155.94|6035.94|6155.96|6035.96|6155.8|6035.8|10
1655758320000|2022-06-20 20:52:00|6155.89|6035.89|6155.48|6035.48|6155.89|6035.89|6155.48|6035.48|9
1655758330000|2022-06-20 20:52:10|6155.29|6035.29|6156.59|6036.59|6156.59|6036.59|6155.29|6035.29|9
1655758340000|2022-06-20 20:52:20|6156.73|6036.73|6159.01|6039.01|6159.13|6039.13|6156.73|6036.73|10
1655758350000|2022-06-20 20:52:30|6159.27|6039.27|6160.98|6040.98|6160.98|6040.98|6159.13|6039.13|10
1655758360000|2022-06-20 20:52:40|6161.01|6041.01|6164.35|6044.35|6164.35|6044.35|6161.01|6041.01|10
1655758370000|2022-06-20 20:52:50|6164.7|6044.7|6168.25|6048.25|6168.56|6048.56|6164.7|6044.7|9
1655758380000|2022-06-20 20:53:00|6168.45|6048.45|6173.86|6053.86|6173.86|6053.86|6168.45|6048.45|10
1655758390000|2022-06-20 20:53:10|6173.61|6053.61|6178.62|6058.62|6178.62|6058.62|6173.61|6053.61|10
1655758400000|2022-06-20 20:53:20|6178.61|6058.61|6178.63|6058.63|6178.67|6058.67|6178.08|6058.08|9
1655758410000|2022-06-20 20:53:30|6178.55|6058.55|6179.74|6059.74|6179.74|6059.74|6178.55|6058.55|10
1655758420000|2022-06-20 20:53:40|6179.91|6059.91|6191.6|6071.6|6191.6|6071.6|6179.91|6059.91|10
1655758430000|2022-06-20 20:53:50|6191.52|6071.52|6191.51|6071.51|6194.35|6074.35|6191.2|6071.2|10
1655758440000|2022-06-20 20:54:00|6191.61|6071.61|6195.23|6075.23|6195.27|6075.27|6191.61|6071.61|10
1655758450000|2022-06-20 20:54:10|6194.71|6074.71|6193.23|6073.23|6194.71|6074.71|6193.12|6073.12|9
1655758460000|2022-06-20 20:54:20|6193.02|6073.02|6190.44|6070.44|6193.02|6073.02|6190.44|6070.44|10
1655758470000|2022-06-20 20:54:30|6190.57|6070.57|6187.88|6067.88|6190.6|6070.6|6187.88|6067.88|10
1655758480000|2022-06-20 20:54:40|6187.98|6067.98|6189.62|6069.62|6189.66|6069.66|6187.95|6067.95|10
1655758490000|2022-06-20 20:54:50|6190.41|6070.41|6195.61|6075.61|6195.61|6075.61|6190.41|6070.41|10
1655758500000|2022-06-20 20:55:00|6194.79|6074.79|6191.07|6071.07|6194.83|6074.83|6191.07|6071.07|10
1655758510000|2022-06-20 20:55:10|6190.94|6070.94|6188.44|6068.44|6190.94|6070.94|6187.68|6067.68|10
1655758520000|2022-06-20 20:55:20|6187.85|6067.85|6187.36|6067.36|6187.85|6067.85|6187.13|6067.13|9
1655758530000|2022-06-20 20:55:30|6187.15|6067.15|6187.46|6067.46|6187.46|6067.46|6186.2|6066.2|9
1655758540000|2022-06-20 20:55:40|6188.13|6068.13|6190.17|6070.17|6190.17|6070.17|6188.13|6068.13|10
1655758550000|2022-06-20 20:55:50|6190.3|6070.3|6192.53|6072.53|6192.59|6072.59|6190.3|6070.3|9
1655758560000|2022-06-20 20:56:00|6192.65|6072.65|6194.79|6074.79|6194.8|6074.8|6192.65|6072.65|10
1655758570000|2022-06-20 20:56:10|6194.6|6074.6|6195.54|6075.54|6195.54|6075.54|6194.39|6074.39|10
1655758580000|2022-06-20 20:56:20|6196.01|6076.01|6196.05|6076.05|6196.2|6076.2|6195.79|6075.79|10
1655758590000|2022-06-20 20:56:30|6196.03|6076.03|6198.12|6078.12|6198.12|6078.12|6195.47|6075.47|10
1655758600000|2022-06-20 20:56:40|6198.37|6078.37|6199.53|6079.53|6199.77|6079.77|6198.37|6078.37|10
1655758610000|2022-06-20 20:56:50|6199.46|6079.46|6197.53|6077.53|6199.46|6079.46|6197.53|6077.53|10
1655758620000|2022-06-20 20:57:00|6197.47|6077.47|6198.57|6078.57|6198.57|6078.57|6197.47|6077.47|10
1655758630000|2022-06-20 20:57:10|6198.52|6078.52|6198.12|6078.12|6198.53|6078.53|6197.82|6077.82|10
1655758640000|2022-06-20 20:57:20|6197.82|6077.82|6197.81|6077.81|6197.82|6077.82|6197.39|6077.39|10
1655758650000|2022-06-20 20:57:30|6197.8|6077.8|6197.22|6077.22|6197.8|6077.8|6196.97|6076.97|10
1655758660000|2022-06-20 20:57:40|6197.05|6077.05|6195.72|6075.72|6197.08|6077.08|6195.42|6075.42|10
1655758670000|2022-06-20 20:57:50|6195.53|6075.53|6195.13|6075.13|6195.53|6075.53|6195.13|6075.13|8
1655758680000|2022-06-20 20:58:00|6194.93|6074.93|6193.79|6073.79|6195.03|6075.03|6193.77|6073.77|10
1655758690000|2022-06-20 20:58:10|6193.66|6073.66|6193.16|6073.16|6193.66|6073.66|6193.05|6073.05|9
1655758700000|2022-06-20 20:58:20|6193.01|6073.01|6192.88|6072.88|6193.01|6073.01|6192.56|6072.56|9
1655758710000|2022-06-20 20:58:30|6193.18|6073.18|6192.56|6072.56|6193.18|6073.18|6192.56|6072.56|10
1655758720000|2022-06-20 20:58:40|6192.39|6072.39|6191.22|6071.22|6192.39|6072.39|6191.22|6071.22|9
1655758730000|2022-06-20 20:58:50|6191.64|6071.64|6190.92|6070.92|6191.64|6071.64|6190.92|6070.92|10
1655758740000|2022-06-20 20:59:00|6190.64|6070.64|6189.86|6069.86|6190.77|6070.77|6189.86|6069.86|10
1655758750000|2022-06-20 20:59:10|6189.98|6069.98|6189.93|6069.93|6190.39|6070.39|6189.69|6069.69|10
1655758760000|2022-06-20 20:59:20|6189.79|6069.79|6189.13|6069.13|6189.92|6069.92|6189.05|6069.05|10
1655758770000|2022-06-20 20:59:30|6189.36|6069.36|6189.6|6069.6|6189.6|6069.6|6189.1|6069.1|10
1655758780000|2022-06-20 20:59:40|6189.34|6069.34|6188.49|6068.49|6189.34|6069.34|6188.11|6068.11|9
1655758790000|2022-06-20 20:59:50|6188.48|6068.48|6188.74|6068.74|6188.92|6068.92|6188.39|6068.39|10
1655758800000|2022-06-20 21:00:00|6188.36|6068.36|6188.79|6068.79|6188.79|6068.79|6188.13|6068.13|10
1655758810000|2022-06-20 21:00:10|6188.93|6068.93|6188.37|6068.37|6189.01|6069.01|6188.35|6068.35|10
1655758820000|2022-06-20 21:00:20|6188.47|6068.47|6188.81|6068.81|6188.9|6068.9|6188.39|6068.39|10
1655758830000|2022-06-20 21:00:30|6188.8|6068.8|6189.56|6069.56|6189.62|6069.62|6188.8|6068.8|10
1655758840000|2022-06-20 21:00:40|6189.75|6069.75|6190.78|6070.78|6190.78|6070.78|6189.64|6069.64|10
1655758850000|2022-06-20 21:00:50|6190.83|6070.83|6189.22|6069.22|6190.89|6070.89|6189.22|6069.22|9
1655758860000|2022-06-20 21:01:00|6189.33|6069.33|6188.84|6068.84|6189.33|6069.33|6188.52|6068.52|8
1655758870000|2022-06-20 21:01:10|6188.45|6068.45|6187.58|6067.58|6188.45|6068.45|6187.04|6067.04|10
1655758880000|2022-06-20 21:01:20|6187.51|6067.51|6186.32|6066.32|6187.52|6067.52|6186.32|6066.32|9
1655758890000|2022-06-20 21:01:30|6186.34|6066.34|6187.18|6067.18|6187.21|6067.21|6186.34|6066.34|10
1655758900000|2022-06-20 21:01:40|6187.33|6067.33|6190.37|6070.37|6190.37|6070.37|6187.28|6067.28|10
1655758910000|2022-06-20 21:01:50|6190.6|6070.6|6190.04|6070.04|6190.84|6070.84|6190.04|6070.04|10
1655758920000|2022-06-20 21:02:00|6190.55|6070.55|6191.74|6071.74|6191.75|6071.75|6190.55|6070.55|9
1655758930000|2022-06-20 21:02:10|6191.85|6071.85|6193.3|6073.3|6193.3|6073.3|6191.64|6071.64|10
1655758940000|2022-06-20 21:02:20|6193.6|6073.6|6193.33|6073.33|6193.6|6073.6|6193.02|6073.02|10
1655758950000|2022-06-20 21:02:30|6193.32|6073.32|6195.02|6075.02|6195.02|6075.02|6193.1|6073.1|9
1655758960000|2022-06-20 21:02:40|6195.25|6075.25|6195.29|6075.29|6195.29|6075.29|6194.77|6074.77|10
1655758970000|2022-06-20 21:02:50|6195.21|6075.21|6195.96|6075.96|6196.27|6076.27|6195.21|6075.21|10
1655758980000|2022-06-20 21:03:00|6196.68|6076.68|6199.8|6079.8|6200.16|6080.16|6196.45|6076.45|10
1655758990000|2022-06-20 21:03:10|6199.84|6079.84|6202.04|6082.04|6202.04|6082.04|6199.84|6079.84|10
1655759000000|2022-06-20 21:03:20|6202.18|6082.18|6202.83|6082.83|6202.83|6082.83|6202.18|6082.18|10
1655759010000|2022-06-20 21:03:30|6202.84|6082.84|6203.1|6083.1|6203.1|6083.1|6202.15|6082.15|10
1655759020000|2022-06-20 21:03:40|6202.85|6082.85|6203.14|6083.14|6203.16|6083.16|6202.63|6082.63|10
1655759030000|2022-06-20 21:03:50|6203.11|6083.11|6203.83|6083.83|6203.83|6083.83|6203.11|6083.11|9
1655759040000|2022-06-20 21:04:00|6203.9|6083.9|6203.86|6083.86|6204.24|6084.24|6203.81|6083.81|10
1655759050000|2022-06-20 21:04:10|6203.71|6083.71|6204.26|6084.26|6204.33|6084.33|6203.53|6083.53|10
1655759060000|2022-06-20 21:04:20|6204.06|6084.06|6203.21|6083.21|6204.06|6084.06|6203.17|6083.17|10
1655759070000|2022-06-20 21:04:30|6203.51|6083.51|6203.11|6083.11|6204.55|6084.55|6203.11|6083.11|10
1655759080000|2022-06-20 21:04:40|6203.69|6083.69|6205.02|6085.02|6205.2|6085.2|6203.25|6083.25|10
1655759090000|2022-06-20 21:04:50|6205.22|6085.22|6206.95|6086.95|6207.03|6087.03|6204.97|6084.97|10
1655759100000|2022-06-20 21:05:00|6206.87|6086.87|6207.88|6087.88|6207.88|6087.88|6206.87|6086.87|10
1655759110000|2022-06-20 21:05:10|6207.53|6087.53|6206.38|6086.38|6207.53|6087.53|6206.38|6086.38|10
1655759120000|2022-06-20 21:05:20|6205.82|6085.82|6204.23|6084.23|6205.82|6085.82|6204.23|6084.23|10
1655759130000|2022-06-20 21:05:30|6203.45|6083.45|6197.96|6077.96|6204.39|6084.39|6197.96|6077.96|10
1655759140000|2022-06-20 21:05:40|6197.39|6077.39|6194.88|6074.88|6197.39|6077.39|6194.88|6074.88|9
1655759150000|2022-06-20 21:05:50|6194.79|6074.79|6193.12|6073.12|6194.79|6074.79|6193.12|6073.12|10
1655759160000|2022-06-20 21:06:00|6193.23|6073.23|6188.75|6068.75|6193.34|6073.34|6188.75|6068.75|10
1655759170000|2022-06-20 21:06:10|6189.17|6069.17|6185.04|6065.04|6189.17|6069.17|6185.04|6065.04|10
1655759180000|2022-06-20 21:06:20|6185.24|6065.24|6185.54|6065.54|6185.87|6065.87|6184.9|6064.9|10
1655759190000|2022-06-20 21:06:30|6185.59|6065.59|6181.51|6061.51|6185.81|6065.81|6181.51|6061.51|10
1655759200000|2022-06-20 21:06:40|6181.45|6061.45|6181.37|6061.37|6181.99|6061.99|6181.37|6061.37|10
1655759210000|2022-06-20 21:06:50|6181.21|6061.21|6180.82|6060.82|6181.24|6061.24|6180.82|6060.82|9
1655759220000|2022-06-20 21:07:00|6180.54|6060.54|6180.57|6060.57|6180.59|6060.59|6180.33|6060.33|8
1655759230000|2022-06-20 21:07:10|6180.12|6060.12|6180.83|6060.83|6180.86|6060.86|6180.12|6060.12|10
1655759240000|2022-06-20 21:07:20|6180.71|6060.71|6180.15|6060.15|6180.83|6060.83|6180.15|6060.15|10
1655759250000|2022-06-20 21:07:30|6179.98|6059.98|6180.38|6060.38|6180.38|6060.38|6179.78|6059.78|9
1655759260000|2022-06-20 21:07:40|6180.35|6060.35|6180.37|6060.37|6180.67|6060.67|6180.16|6060.16|10
1655759270000|2022-06-20 21:07:50|6180.24|6060.24|6180.19|6060.19|6180.65|6060.65|6179.83|6059.83|10
1655759280000|2022-06-20 21:08:00|6180.13|6060.13|6180.3|6060.3|6180.46|6060.46|6179.68|6059.68|10
1655759290000|2022-06-20 21:08:10|6180.33|6060.33|6180.66|6060.66|6180.72|6060.72|6180.33|6060.33|9
1655759300000|2022-06-20 21:08:20|6180.89|6060.89|6181.29|6061.29|6181.29|6061.29|6180.83|6060.83|7
1655759310000|2022-06-20 21:08:30|6181.23|6061.23|6181.81|6061.81|6181.99|6061.99|6181.23|6061.23|10
1655759320000|2022-06-20 21:08:40|6181.65|6061.65|6182.35|6062.35|6182.35|6062.35|6181.5|6061.5|10
1655759330000|2022-06-20 21:08:50|6182.57|6062.57|6183.76|6063.76|6183.79|6063.79|6182.57|6062.57|9
1655759340000|2022-06-20 21:09:00|6183.7|6063.7|6185.18|6065.18|6185.18|6065.18|6183.41|6063.41|10
1655759350000|2022-06-20 21:09:10|6185.25|6065.25|6189.85|6069.85|6189.85|6069.85|6185.17|6065.17|10
1655759360000|2022-06-20 21:09:20|6189.86|6069.86|6190.47|6070.47|6190.72|6070.72|6189.86|6069.86|9
1655759370000|2022-06-20 21:09:30|6190.42|6070.42|6189.98|6069.98|6190.49|6070.49|6189.98|6069.98|9
1655759380000|2022-06-20 21:09:40|6190.01|6070.01|6189.22|6069.22|6190.28|6070.28|6189.22|6069.22|10
1655759390000|2022-06-20 21:09:50|6188.93|6068.93|6188.32|6068.32|6189.02|6069.02|6188.29|6068.29|10
1655759400000|2022-06-20 21:10:00|6188.14|6068.14|6187.95|6067.95|6188.14|6068.14|6187.77|6067.77|9
1655759410000|2022-06-20 21:10:10|6187.71|6067.71|6187.88|6067.88|6188.23|6068.23|6187.71|6067.71|10
1655759420000|2022-06-20 21:10:20|6187.9|6067.9|6187.04|6067.04|6187.9|6067.9|6187.04|6067.04|8
1655759430000|2022-06-20 21:10:30|6186.96|6066.96|6187.17|6067.17|6187.19|6067.19|6186.94|6066.94|9
1655759440000|2022-06-20 21:10:40|6187.06|6067.06|6187.94|6067.94|6187.94|6067.94|6187.06|6067.06|10
1655759450000|2022-06-20 21:10:50|6188.09|6068.09|6188.46|6068.46|6188.55|6068.55|6188.09|6068.09|10
1655759460000|2022-06-20 21:11:00|6189.28|6069.28|6189.35|6069.35|6189.41|6069.41|6189.19|6069.19|10
1655759470000|2022-06-20 21:11:10|6189.29|6069.29|6188.61|6068.61|6189.47|6069.47|6188.61|6068.61|9
1655759480000|2022-06-20 21:11:20|6188.56|6068.56|6188.75|6068.75|6188.83|6068.83|6188.35|6068.35|8
1655759490000|2022-06-20 21:11:30|6188.68|6068.68|6188.06|6068.06|6188.68|6068.68|6188.06|6068.06|9
1655759500000|2022-06-20 21:11:40|6188.08|6068.08|6187.9|6067.9|6188.08|6068.08|6187.69|6067.69|10
1655759510000|2022-06-20 21:11:50|6188.11|6068.11|6187.9|6067.9|6188.22|6068.22|6187.88|6067.88|10
1655759520000|2022-06-20 21:12:00|6188.35|6068.35|6187.81|6067.81|6188.53|6068.53|6187.81|6067.81|10
1655759530000|2022-06-20 21:12:10|6187.8|6067.8|6186.4|6066.4|6187.84|6067.84|6186.4|6066.4|10
1655759540000|2022-06-20 21:12:20|6186.08|6066.08|6183.48|6063.48|6186.08|6066.08|6183.48|6063.48|10
1655759550000|2022-06-20 21:12:30|6183.44|6063.44|6182.63|6062.63|6183.44|6063.44|6182.62|6062.62|10
1655759560000|2022-06-20 21:12:40|6182.53|6062.53|6179.56|6059.56|6182.53|6062.53|6179.45|6059.45|8
1655759570000|2022-06-20 21:12:50|6180|6060|6180.9|6060.9|6181.22|6061.22|6179.9|6059.9|10
1655759580000|2022-06-20 21:13:00|6180.89|6060.89|6179.83|6059.83|6180.89|6060.89|6179.71|6059.71|10
1655759590000|2022-06-20 21:13:10|6179.74|6059.74|6180.76|6060.76|6180.76|6060.76|6179.74|6059.74|10
1655759600000|2022-06-20 21:13:20|6180.69|6060.69|6181.71|6061.71|6181.71|6061.71|6180.63|6060.63|10
1655759610000|2022-06-20 21:13:30|6182.04|6062.04|6183.04|6063.04|6183.04|6063.04|6182.03|6062.03|10
1655759620000|2022-06-20 21:13:40|6183.25|6063.25|6183.82|6063.82|6183.82|6063.82|6183.25|6063.25|10
1655759630000|2022-06-20 21:13:50|6183.79|6063.79|6183.56|6063.56|6183.79|6063.79|6183.25|6063.25|10
1655759640000|2022-06-20 21:14:00|6183.62|6063.62|6184.19|6064.19|6184.19|6064.19|6183.62|6063.62|9
1655759650000|2022-06-20 21:14:10|6184.11|6064.11|6183.34|6063.34|6184.11|6064.11|6183.34|6063.34|8
1655759660000|2022-06-20 21:14:20|6183.29|6063.29|6183.27|6063.27|6183.43|6063.43|6183.14|6063.14|10
1655759670000|2022-06-20 21:14:30|6183.29|6063.29|6183.73|6063.73|6183.73|6063.73|6183.26|6063.26|10
1655759680000|2022-06-20 21:14:40|6183.91|6063.91|6184.61|6064.61|6184.61|6064.61|6183.91|6063.91|10
1655759690000|2022-06-20 21:14:50|6184.57|6064.57|6183.64|6063.64|6184.66|6064.66|6183.64|6063.64|10
1655759700000|2022-06-20 21:15:00|6183.61|6063.61|6184.5|6064.5|6184.5|6064.5|6183.51|6063.51|9
1655759710000|2022-06-20 21:15:10|6184.64|6064.64|6184.44|6064.44|6184.77|6064.77|6183.88|6063.88|10
1655759720000|2022-06-20 21:15:20|6184.48|6064.48|6184.49|6064.49|6184.83|6064.83|6184.46|6064.46|10
1655759730000|2022-06-20 21:15:30|6184.39|6064.39|6183.22|6063.22|6184.39|6064.39|6183.22|6063.22|9
1655759740000|2022-06-20 21:15:40|6183.1|6063.1|6182.56|6062.56|6183.21|6063.21|6182.56|6062.56|9
1655759750000|2022-06-20 21:15:50|6182.5|6062.5|6182.08|6062.08|6182.5|6062.5|6182.08|6062.08|8
1655759760000|2022-06-20 21:16:00|6181.87|6061.87|6180.7|6060.7|6181.87|6061.87|6180.61|6060.61|9
1655759770000|2022-06-20 21:16:10|6180.68|6060.68|6181.36|6061.36|6181.36|6061.36|6180.61|6060.61|9
1655759780000|2022-06-20 21:16:20|6181.55|6061.55|6182.22|6062.22|6182.22|6062.22|6181.53|6061.53|10
1655759790000|2022-06-20 21:16:30|6182.34|6062.34|6182.41|6062.41|6182.69|6062.69|6182.2|6062.2|8
1655759800000|2022-06-20 21:16:40|6182.38|6062.38|6182.65|6062.65|6182.65|6062.65|6182.17|6062.17|8
1655759810000|2022-06-20 21:16:50|6182.62|6062.62|6182.66|6062.66|6183.11|6063.11|6182.62|6062.62|10
1655759820000|2022-06-20 21:17:00|6182.63|6062.63|6182.53|6062.53|6182.73|6062.73|6182.45|6062.45|9
1655759830000|2022-06-20 21:17:10|6182.16|6062.16|6181.01|6061.01|6182.2|6062.2|6181.01|6061.01|9
1655759840000|2022-06-20 21:17:20|6180.89|6060.89|6180.21|6060.21|6180.89|6060.89|6180.21|6060.21|10
1655759850000|2022-06-20 21:17:30|6180.19|6060.19|6179.31|6059.31|6180.21|6060.21|6179.31|6059.31|10
1655759860000|2022-06-20 21:17:40|6179.39|6059.39|6178.4|6058.4|6179.39|6059.39|6178.39|6058.39|10
1655759870000|2022-06-20 21:17:50|6178.48|6058.48|6179.06|6059.06|6179.2|6059.2|6178.48|6058.48|10
1655759880000|2022-06-20 21:18:00|6178.95|6058.95|6178.49|6058.49|6178.95|6058.95|6178.49|6058.49|8
1655759890000|2022-06-20 21:18:10|6178.38|6058.38|6178.55|6058.55|6178.66|6058.66|6178.37|6058.37|9
1655759900000|2022-06-20 21:18:20|6178.62|6058.62|6178.44|6058.44|6178.73|6058.73|6178.44|6058.44|7
1655759910000|2022-06-20 21:18:30|6178.47|6058.47|6178.12|6058.12|6178.5|6058.5|6178.12|6058.12|10
1655759920000|2022-06-20 21:18:40|6178.18|6058.18|6177.73|6057.73|6178.18|6058.18|6177.73|6057.73|8
1655759930000|2022-06-20 21:18:50|6177.72|6057.72|6177.03|6057.03|6177.79|6057.79|6177.03|6057.03|9
1655759940000|2022-06-20 21:19:00|6176.89|6056.89|6176.26|6056.26|6176.94|6056.94|6176.26|6056.26|8
1655759950000|2022-06-20 21:19:10|6176.1|6056.1|6175.45|6055.45|6176.1|6056.1|6175.17|6055.17|10
1655759960000|2022-06-20 21:19:20|6175.34|6055.34|6175.38|6055.38|6175.49|6055.49|6175.28|6055.28|10
1655759970000|2022-06-20 21:19:30|6175.31|6055.31|6175.01|6055.01|6175.6|6055.6|6174.66|6054.66|9
1655759980000|2022-06-20 21:19:40|6175.19|6055.19|6175.83|6055.83|6175.83|6055.83|6175.08|6055.08|8
1655759990000|2022-06-20 21:19:50|6175.78|6055.78|6177.16|6057.16|6177.16|6057.16|6175.78|6055.78|9
1655760000000|2022-06-20 21:20:00|6177.22|6057.22|6178.07|6058.07|6178.07|6058.07|6177.22|6057.22|9
1655760010000|2022-06-20 21:20:10|6178.03|6058.03|6178.96|6058.96|6179.07|6059.07|6178.03|6058.03|10
1655760020000|2022-06-20 21:20:20|6179.06|6059.06|6179.15|6059.15|6179.45|6059.45|6179|6059|10
1655760030000|2022-06-20 21:20:30|6179.31|6059.31|6179.79|6059.79|6180.04|6060.04|6179.21|6059.21|10
1655760040000|2022-06-20 21:20:40|6179.82|6059.82|6179.96|6059.96|6179.96|6059.96|6179.54|6059.54|9
1655760050000|2022-06-20 21:20:50|6180.18|6060.18|6184.34|6064.34|6184.34|6064.34|6180.18|6060.18|10
1655760060000|2022-06-20 21:21:00|6184.35|6064.35|6185.84|6065.84|6185.84|6065.84|6184.35|6064.35|10
1655760070000|2022-06-20 21:21:10|6186.41|6066.41|6191.29|6071.29|6191.29|6071.29|6186.09|6066.09|10
1655760080000|2022-06-20 21:21:20|6191.57|6071.57|6192|6072|6192.01|6072.01|6191.57|6071.57|10
1655760090000|2022-06-20 21:21:30|6192.73|6072.73|6191.43|6071.43|6192.85|6072.85|6191.43|6071.43|10
1655760100000|2022-06-20 21:21:40|6191.12|6071.12|6191.05|6071.05|6191.12|6071.12|6190.12|6070.12|9
1655760110000|2022-06-20 21:21:50|6190.84|6070.84|6190.32|6070.32|6191|6071|6190.32|6070.32|9
1655760120000|2022-06-20 21:22:00|6190.21|6070.21|6191.45|6071.45|6191.45|6071.45|6190.21|6070.21|9
1655760130000|2022-06-20 21:22:10|6191.14|6071.14|6191.84|6071.84|6191.84|6071.84|6191.1|6071.1|10
1655760140000|2022-06-20 21:22:20|6191.75|6071.75|6191.82|6071.82|6192.22|6072.22|6191.75|6071.75|10
1655760150000|2022-06-20 21:22:30|6191.96|6071.96|6192.28|6072.28|6192.28|6072.28|6191.9|6071.9|10
1655760160000|2022-06-20 21:22:40|6192.23|6072.23|6191.12|6071.12|6192.23|6072.23|6191.12|6071.12|8
1655760170000|2022-06-20 21:22:50|6191.13|6071.13|6189.82|6069.82|6191.13|6071.13|6189.82|6069.82|10
1655760180000|2022-06-20 21:23:00|6189.62|6069.62|6189.25|6069.25|6189.67|6069.67|6189.25|6069.25|10
1655760190000|2022-06-20 21:23:10|6189|6069|6187.42|6067.42|6189|6069|6187.41|6067.41|10
1655760200000|2022-06-20 21:23:20|6187.6|6067.6|6187.7|6067.7|6187.9|6067.9|6187.49|6067.49|10
1655760210000|2022-06-20 21:23:30|6187.73|6067.73|6187.33|6067.33|6187.82|6067.82|6187.33|6067.33|9
1655760220000|2022-06-20 21:23:40|6187.34|6067.34|6185.96|6065.96|6187.34|6067.34|6185.96|6065.96|10
1655760230000|2022-06-20 21:23:50|6185.48|6065.48|6185.42|6065.42|6185.59|6065.59|6185.42|6065.42|9
1655760240000|2022-06-20 21:24:00|6185.51|6065.51|6185.57|6065.57|6185.8|6065.8|6185.36|6065.36|10
1655760250000|2022-06-20 21:24:10|6185.45|6065.45|6185.16|6065.16|6185.45|6065.45|6185.09|6065.09|10
1655760260000|2022-06-20 21:24:20|6185.04|6065.04|6185.56|6065.56|6185.56|6065.56|6185.03|6065.03|9
1655760270000|2022-06-20 21:24:30|6185.9|6065.9|6186.7|6066.7|6186.92|6066.92|6185.9|6065.9|10
1655760280000|2022-06-20 21:24:40|6187.05|6067.05|6188.93|6068.93|6188.93|6068.93|6186.87|6066.87|10
1655760290000|2022-06-20 21:24:50|6189.14|6069.14|6191.61|6071.61|6191.61|6071.61|6189.14|6069.14|10
1655760300000|2022-06-20 21:25:00|6191.52|6071.52|6191.93|6071.93|6192.1|6072.1|6191.52|6071.52|10
1655760310000|2022-06-20 21:25:10|6191.8|6071.8|6190.78|6070.78|6192.1|6072.1|6190.78|6070.78|9
1655760320000|2022-06-20 21:25:20|6190.67|6070.67|6188|6068|6190.67|6070.67|6188|6068|10
1655760330000|2022-06-20 21:25:30|6188.12|6068.12|6186.69|6066.69|6188.12|6068.12|6186.67|6066.67|9
1655760340000|2022-06-20 21:25:40|6186.93|6066.93|6186.93|6066.93|6187.04|6067.04|6186.66|6066.66|9
1655760350000|2022-06-20 21:25:50|6186.89|6066.89|6186.92|6066.92|6186.93|6066.93|6186.79|6066.79|9
1655760360000|2022-06-20 21:26:00|6187.04|6067.04|6186.75|6066.75|6187.04|6067.04|6186.75|6066.75|10
1655760370000|2022-06-20 21:26:10|6186.65|6066.65|6187.5|6067.5|6187.5|6067.5|6186.59|6066.59|10
1655760380000|2022-06-20 21:26:20|6187.49|6067.49|6187.56|6067.56|6187.61|6067.61|6187.36|6067.36|10
1655760390000|2022-06-20 21:26:30|6187.59|6067.59|6187.93|6067.93|6187.93|6067.93|6187.53|6067.53|10
1655760400000|2022-06-20 21:26:40|6187.92|6067.92|6187.97|6067.97|6188.2|6068.2|6187.55|6067.55|10
1655760410000|2022-06-20 21:26:50|6188.11|6068.11|6190.68|6070.68|6190.68|6070.68|6188.11|6068.11|10
1655760420000|2022-06-20 21:27:00|6190.71|6070.71|6194.29|6074.29|6194.29|6074.29|6190.71|6070.71|10
1655760430000|2022-06-20 21:27:10|6194.36|6074.36|6197.2|6077.2|6197.36|6077.36|6194.36|6074.36|10
1655760440000|2022-06-20 21:27:20|6197.3|6077.3|6196.78|6076.78|6197.3|6077.3|6196.59|6076.59|10
1655760450000|2022-06-20 21:27:30|6196.72|6076.72|6197.16|6077.16|6197.16|6077.16|6196.68|6076.68|9
1655760460000|2022-06-20 21:27:40|6197.67|6077.67|6197.57|6077.57|6197.93|6077.93|6197.45|6077.45|10
1655760470000|2022-06-20 21:27:50|6197.47|6077.47|6199.18|6079.18|6199.18|6079.18|6197.47|6077.47|10
1655760480000|2022-06-20 21:28:00|6199.24|6079.24|6200.09|6080.09|6200.09|6080.09|6199.24|6079.24|10
1655760490000|2022-06-20 21:28:10|6200.07|6080.07|6200|6080|6200.07|6080.07|6199.21|6079.21|9
1655760500000|2022-06-20 21:28:20|6199.98|6079.98|6200.35|6080.35|6200.43|6080.43|6199.98|6079.98|9
1655760510000|2022-06-20 21:28:30|6200.47|6080.47|6201.08|6081.08|6201.34|6081.34|6200.47|6080.47|10
1655760520000|2022-06-20 21:28:40|6201.05|6081.05|6201.9|6081.9|6201.93|6081.93|6200.99|6080.99|10
1655760530000|2022-06-20 21:28:50|6201.91|6081.91|6201.66|6081.66|6202.01|6082.01|6201.4|6081.4|10
1655760540000|2022-06-20 21:29:00|6201.56|6081.56|6201.66|6081.66|6201.75|6081.75|6201.56|6081.56|9
1655760550000|2022-06-20 21:29:10|6201.24|6081.24|6200.91|6080.91|6201.33|6081.33|6200.91|6080.91|10
1655760560000|2022-06-20 21:29:20|6200.76|6080.76|6200.75|6080.75|6200.94|6080.94|6200.59|6080.59|9
1655760570000|2022-06-20 21:29:30|6200.63|6080.63|6199.98|6079.98|6200.71|6080.71|6199.54|6079.54|10
1655760580000|2022-06-20 21:29:40|6199.35|6079.35|6199.13|6079.13|6199.44|6079.44|6199.08|6079.08|9
1655760590000|2022-06-20 21:29:50|6199.2|6079.2|6198.43|6078.43|6199.2|6079.2|6198.3|6078.3|10
1655760600000|2022-06-20 21:30:00|6198.36|6078.36|6198.6|6078.6|6199.25|6079.25|6198.36|6078.36|10
1655760610000|2022-06-20 21:30:10|6198.61|6078.61|6197.78|6077.78|6198.61|6078.61|6197.69|6077.69|8
1655760620000|2022-06-20 21:30:20|6197.58|6077.58|6195.11|6075.11|6197.58|6077.58|6195.11|6075.11|10
1655760630000|2022-06-20 21:30:30|6194.47|6074.47|6191.46|6071.46|6194.47|6074.47|6191.44|6071.44|10
1655760640000|2022-06-20 21:30:40|6191.45|6071.45|6190.99|6070.99|6191.45|6071.45|6190.8|6070.8|9
1655760650000|2022-06-20 21:30:50|6191.01|6071.01|6190.58|6070.58|6191.01|6071.01|6190.54|6070.54|9
1655760660000|2022-06-20 21:31:00|6190.68|6070.68|6190.38|6070.38|6190.9|6070.9|6190.38|6070.38|9
1655760670000|2022-06-20 21:31:10|6190.4|6070.4|6188.98|6068.98|6190.4|6070.4|6188.98|6068.98|10
1655760680000|2022-06-20 21:31:20|6188.86|6068.86|6188.12|6068.12|6189.15|6069.15|6188.12|6068.12|9
1655760690000|2022-06-20 21:31:30|6188.13|6068.13|6187.93|6067.93|6188.13|6068.13|6187.89|6067.89|10
1655760700000|2022-06-20 21:31:40|6187.76|6067.76|6186.91|6066.91|6187.88|6067.88|6186.82|6066.82|9
1655760710000|2022-06-20 21:31:50|6186.9|6066.9|6186.82|6066.82|6187.01|6067.01|6186.81|6066.81|8
1655760720000|2022-06-20 21:32:00|6186.81|6066.81|6186.77|6066.77|6187.09|6067.09|6186.77|6066.77|10
1655760730000|2022-06-20 21:32:10|6186.81|6066.81|6186.89|6066.89|6186.99|6066.99|6186.81|6066.81|9
1655760740000|2022-06-20 21:32:20|6186.99|6066.99|6186.39|6066.39|6186.99|6066.99|6186.39|6066.39|8
1655760750000|2022-06-20 21:32:30|6186.4|6066.4|6186.56|6066.56|6186.56|6066.56|6186.14|6066.14|10
1655760760000|2022-06-20 21:32:40|6186.51|6066.51|6185.89|6065.89|6186.68|6066.68|6185.88|6065.88|10
1655760770000|2022-06-20 21:32:50|6185.81|6065.81|6185.41|6065.41|6185.81|6065.81|6185.41|6065.41|10
1655760780000|2022-06-20 21:33:00|6185.74|6065.74|6182.62|6062.62|6185.74|6065.74|6182.62|6062.62|10
1655760790000|2022-06-20 21:33:10|6182.22|6062.22|6181|6061|6182.22|6062.22|6181|6061|9
1655760800000|2022-06-20 21:33:20|6180.73|6060.73|6180.83|6060.83|6180.96|6060.96|6180.51|6060.51|10
1655760810000|2022-06-20 21:33:30|6180.8|6060.8|6180.03|6060.03|6180.8|6060.8|6180|6060|9
1655760820000|2022-06-20 21:33:40|6179.78|6059.78|6179.52|6059.52|6179.84|6059.84|6179.43|6059.43|8
1655760830000|2022-06-20 21:33:50|6179.37|6059.37|6178.67|6058.67|6179.37|6059.37|6178.65|6058.65|10
1655760840000|2022-06-20 21:34:00|6178.61|6058.61|6178.13|6058.13|6178.87|6058.87|6178.13|6058.13|10
1655760850000|2022-06-20 21:34:10|6178.25|6058.25|6177.08|6057.08|6178.54|6058.54|6177.08|6057.08|10
1655760860000|2022-06-20 21:34:20|6176.76|6056.76|6172.82|6052.82|6176.76|6056.76|6172.82|6052.82|10
1655760870000|2022-06-20 21:34:30|6172.21|6052.21|6170.67|6050.67|6172.21|6052.21|6170.67|6050.67|10
1655760880000|2022-06-20 21:34:40|6170.08|6050.08|6167.38|6047.38|6170.08|6050.08|6167.38|6047.38|10
1655760890000|2022-06-20 21:34:50|6168.09|6048.09|6168.73|6048.73|6169.02|6049.02|6167.64|6047.64|10
1655760900000|2022-06-20 21:35:00|6168.76|6048.76|6166.2|6046.2|6168.76|6048.76|6166.2|6046.2|10
1655760910000|2022-06-20 21:35:10|6166.14|6046.14|6166.59|6046.59|6166.94|6046.94|6166.05|6046.05|8
1655760920000|2022-06-20 21:35:20|6166.66|6046.66|6164.4|6044.4|6166.66|6046.66|6164.4|6044.4|10
1655760930000|2022-06-20 21:35:30|6164.23|6044.23|6161.49|6041.49|6164.23|6044.23|6161.36|6041.36|10
1655760940000|2022-06-20 21:35:40|6161.48|6041.48|6161.59|6041.59|6161.59|6041.59|6160.97|6040.97|10
1655760950000|2022-06-20 21:35:50|6161.8|6041.8|6160.86|6040.86|6162.33|6042.33|6160.86|6040.86|10
1655760960000|2022-06-20 21:36:00|6161.16|6041.16|6162.49|6042.49|6162.49|6042.49|6161.05|6041.05|10
1655760970000|2022-06-20 21:36:10|6162.65|6042.65|6163.15|6043.15|6163.2|6043.2|6162.61|6042.61|10
1655760980000|2022-06-20 21:36:20|6163.05|6043.05|6162.09|6042.09|6163.05|6043.05|6161.66|6041.66|9
1655760990000|2022-06-20 21:36:30|6162.08|6042.08|6160.46|6040.46|6162.08|6042.08|6160.46|6040.46|10
1655761000000|2022-06-20 21:36:40|6160.42|6040.42|6159.48|6039.48|6160.42|6040.42|6159.48|6039.48|10
1655761010000|2022-06-20 21:36:50|6158.95|6038.95|6154.31|6034.31|6158.95|6038.95|6154.31|6034.31|10
1655761020000|2022-06-20 21:37:00|6154.08|6034.08|6149.62|6029.62|6154.08|6034.08|6149.62|6029.62|10
1655761030000|2022-06-20 21:37:10|6149.32|6029.32|6147.49|6027.49|6149.32|6029.32|6147.43|6027.43|10
1655761040000|2022-06-20 21:37:20|6147.52|6027.52|6147.87|6027.87|6148.04|6028.04|6147.35|6027.35|10
1655761050000|2022-06-20 21:37:30|6148.35|6028.35|6148.96|6028.96|6149.09|6029.09|6148.2|6028.2|10
1655761060000|2022-06-20 21:37:40|6149.41|6029.41|6151.59|6031.59|6151.59|6031.59|6149.16|6029.16|10
1655761070000|2022-06-20 21:37:50|6151.76|6031.76|6152.03|6032.03|6153.04|6033.04|6151.71|6031.71|10
1655761080000|2022-06-20 21:38:00|6152.08|6032.08|6152.28|6032.28|6152.28|6032.28|6151.77|6031.77|10
1655761090000|2022-06-20 21:38:10|6152.75|6032.75|6153.71|6033.71|6153.72|6033.72|6152.75|6032.75|10
1655761100000|2022-06-20 21:38:20|6153.88|6033.88|6156.55|6036.55|6156.75|6036.75|6153.88|6033.88|10
1655761110000|2022-06-20 21:38:30|6157.26|6037.26|6155.12|6035.12|6157.31|6037.31|6155.08|6035.08|10
1655761120000|2022-06-20 21:38:40|6154.2|6034.2|6155.27|6035.27|6155.27|6035.27|6153.64|6033.64|10
1655761130000|2022-06-20 21:38:50|6155.51|6035.51|6155.63|6035.63|6157.2|6037.2|6155.51|6035.51|10
1655761140000|2022-06-20 21:39:00|6154.91|6034.91|6154.86|6034.86|6154.91|6034.91|6154.34|6034.34|10
1655761150000|2022-06-20 21:39:10|6154.98|6034.98|6156.52|6036.52|6156.52|6036.52|6154.98|6034.98|9
1655761160000|2022-06-20 21:39:20|6156.47|6036.47|6155.54|6035.54|6156.47|6036.47|6155.23|6035.23|10
1655761170000|2022-06-20 21:39:30|6155.62|6035.62|6156.15|6036.15|6156.15|6036.15|6155.62|6035.62|10
1655761180000|2022-06-20 21:39:40|6156.06|6036.06|6156.23|6036.23|6156.31|6036.31|6156.04|6036.04|10
1655761190000|2022-06-20 21:39:50|6156.38|6036.38|6155.31|6035.31|6156.41|6036.41|6155.1|6035.1|10
1655761200000|2022-06-20 21:40:00|6155.07|6035.07|6155.03|6035.03|6155.26|6035.26|6154.74|6034.74|10
1655761210000|2022-06-20 21:40:10|6154.93|6034.93|6154.93|6034.93|6155.17|6035.17|6154.79|6034.79|9
1655761220000|2022-06-20 21:40:20|6155.29|6035.29|6155.57|6035.57|6155.62|6035.62|6155.29|6035.29|9
1655761230000|2022-06-20 21:40:30|6155.6|6035.6|6155.18|6035.18|6155.6|6035.6|6155.03|6035.03|10
1655761240000|2022-06-20 21:40:40|6155.17|6035.17|6155.29|6035.29|6155.29|6035.29|6155.04|6035.04|10
1655761250000|2022-06-20 21:40:50|6155.21|6035.21|6155.61|6035.61|6155.61|6035.61|6155.19|6035.19|8
1655761260000|2022-06-20 21:41:00|6155.33|6035.33|6155.47|6035.47|6155.65|6035.65|6155.15|6035.15|10
1655761270000|2022-06-20 21:41:10|6155.55|6035.55|6155.31|6035.31|6155.75|6035.75|6155.31|6035.31|9
1655761280000|2022-06-20 21:41:20|6155.35|6035.35|6154.73|6034.73|6155.37|6035.37|6154.73|6034.73|9
1655761290000|2022-06-20 21:41:30|6154.47|6034.47|6154.91|6034.91|6154.91|6034.91|6154.47|6034.47|8
1655761300000|2022-06-20 21:41:40|6154.94|6034.94|6154.99|6034.99|6154.99|6034.99|6154.87|6034.87|8
1655761310000|2022-06-20 21:41:50|6155.13|6035.13|6155.44|6035.44|6155.54|6035.54|6154.89|6034.89|10
1655761320000|2022-06-20 21:42:00|6155.58|6035.58|6155.89|6035.89|6155.89|6035.89|6155.44|6035.44|9
1655761330000|2022-06-20 21:42:10|6155.99|6035.99|6156.2|6036.2|6156.5|6036.5|6155.91|6035.91|10
1655761340000|2022-06-20 21:42:20|6156.33|6036.33|6158.15|6038.15|6158.22|6038.22|6156.33|6036.33|10
1655761350000|2022-06-20 21:42:30|6157.24|6037.24|6156.52|6036.52|6157.24|6037.24|6156.52|6036.52|10
1655761360000|2022-06-20 21:42:40|6156.35|6036.35|6155.53|6035.53|6156.35|6036.35|6155.51|6035.51|10
1655761370000|2022-06-20 21:42:50|6155.51|6035.51|6154.87|6034.87|6156|6036|6154.87|6034.87|8
1655761380000|2022-06-20 21:43:00|6154.08|6034.08|6152.58|6032.58|6154.21|6034.21|6152.58|6032.58|10
1655761390000|2022-06-20 21:43:10|6152.51|6032.51|6152.17|6032.17|6152.64|6032.64|6152.17|6032.17|8
1655761400000|2022-06-20 21:43:20|6152.09|6032.09|6152.29|6032.29|6152.3|6032.3|6152|6032|9
1655761410000|2022-06-20 21:43:30|6152.25|6032.25|6153.08|6033.08|6153.08|6033.08|6152.09|6032.09|9
1655761420000|2022-06-20 21:43:40|6152.98|6032.98|6153.25|6033.25|6153.32|6033.32|6152.95|6032.95|9
1655761430000|2022-06-20 21:43:50|6153.21|6033.21|6152.68|6032.68|6153.37|6033.37|6152.68|6032.68|10
1655761440000|2022-06-20 21:44:00|6152.84|6032.84|6153.16|6033.16|6153.16|6033.16|6152.51|6032.51|9
1655761450000|2022-06-20 21:44:10|6153.55|6033.55|6153.91|6033.91|6153.91|6033.91|6153.14|6033.14|9
1655761460000|2022-06-20 21:44:20|6154.37|6034.37|6154.64|6034.64|6154.93|6034.93|6154.37|6034.37|10
1655761470000|2022-06-20 21:44:30|6154.55|6034.55|6154.52|6034.52|6154.8|6034.8|6154.4|6034.4|10
1655761480000|2022-06-20 21:44:40|6154.51|6034.51|6154.67|6034.67|6154.68|6034.68|6154.36|6034.36|8
1655761490000|2022-06-20 21:44:50|6154.4|6034.4|6154|6034|6154.48|6034.48|6153.9|6033.9|10
1655761500000|2022-06-20 21:45:00|6153.7|6033.7|6153.26|6033.26|6153.7|6033.7|6153.17|6033.17|10
1655761510000|2022-06-20 21:45:10|6153.67|6033.67|6153.08|6033.08|6153.67|6033.67|6153.08|6033.08|8
1655761520000|2022-06-20 21:45:20|6152.83|6032.83|6152.05|6032.05|6152.83|6032.83|6151.85|6031.85|10
1655761530000|2022-06-20 21:45:30|6152.15|6032.15|6150.16|6030.16|6152.15|6032.15|6149.99|6029.99|10
1655761540000|2022-06-20 21:45:40|6150.03|6030.03|6148.66|6028.66|6150.03|6030.03|6148.66|6028.66|10
1655761550000|2022-06-20 21:45:50|6148.7|6028.7|6147.05|6027.05|6148.7|6028.7|6146.85|6026.85|10
1655761560000|2022-06-20 21:46:00|6146.97|6026.97|6144.79|6024.79|6146.97|6026.97|6144.76|6024.76|10
1655761570000|2022-06-20 21:46:10|6144.8|6024.8|6143.87|6023.87|6144.99|6024.99|6143.87|6023.87|10
1655761580000|2022-06-20 21:46:20|6143.8|6023.8|6138.9|6018.9|6143.8|6023.8|6138.9|6018.9|10
1655761590000|2022-06-20 21:46:30|6138.69|6018.69|6137.8|6017.8|6138.69|6018.69|6137.52|6017.52|10
1655761600000|2022-06-20 21:46:40|6137.82|6017.82|6136.64|6016.64|6137.82|6017.82|6136.61|6016.61|10
1655761610000|2022-06-20 21:46:50|6136.65|6016.65|6136.63|6016.63|6136.65|6016.65|6136.41|6016.41|9
1655761620000|2022-06-20 21:47:00|6136.32|6016.32|6133.58|6013.58|6136.35|6016.35|6133.58|6013.58|10
1655761630000|2022-06-20 21:47:10|6132.8|6012.8|6128.77|6008.77|6132.8|6012.8|6128.74|6008.74|10
1655761640000|2022-06-20 21:47:20|6128.84|6008.84|6127.87|6007.87|6128.84|6008.84|6127.62|6007.62|10
1655761650000|2022-06-20 21:47:30|6127.91|6007.91|6127.84|6007.84|6128.08|6008.08|6126.47|6006.47|9
1655761660000|2022-06-20 21:47:40|6127.39|6007.39|6126.61|6006.61|6127.39|6007.39|6126.61|6006.61|9
1655761670000|2022-06-20 21:47:50|6126.47|6006.47|6124.96|6004.96|6126.47|6006.47|6124.89|6004.89|10
1655761680000|2022-06-20 21:48:00|6124.95|6004.95|6125.45|6005.45|6125.45|6005.45|6124.76|6004.76|10
1655761690000|2022-06-20 21:48:10|6125.74|6005.74|6124.79|6004.79|6126.02|6006.02|6124.79|6004.79|10
1655761700000|2022-06-20 21:48:20|6125.23|6005.23|6126.6|6006.6|6126.6|6006.6|6125.23|6005.23|10
1655761710000|2022-06-20 21:48:30|6126.66|6006.66|6127.84|6007.84|6128.19|6008.19|6126.66|6006.66|10
1655761720000|2022-06-20 21:48:40|6127.43|6007.43|6126.94|6006.94|6127.58|6007.58|6126.94|6006.94|9
1655761730000|2022-06-20 21:48:50|6127.12|6007.12|6126.51|6006.51|6127.12|6007.12|6126.51|6006.51|10
1655761740000|2022-06-20 21:49:00|6126.4|6006.4|6125.89|6005.89|6126.61|6006.61|6125.82|6005.82|10
1655761750000|2022-06-20 21:49:10|6125.95|6005.95|6124.87|6004.87|6125.95|6005.95|6124.87|6004.87|10
1655761760000|2022-06-20 21:49:20|6124.01|6004.01|6122.72|6002.72|6124.01|6004.01|6122.7|6002.7|10
1655761770000|2022-06-20 21:49:30|6122.69|6002.69|6121.35|6001.35|6122.69|6002.69|6121.17|6001.17|10
1655761780000|2022-06-20 21:49:40|6121.29|6001.29|6116.72|5996.72|6121.48|6001.48|6116.72|5996.72|9
1655761790000|2022-06-20 21:49:50|6116.57|5996.57|6115.96|5995.96|6116.61|5996.61|6115.96|5995.96|10
1655761800000|2022-06-20 21:50:00|6115.66|5995.66|6114.58|5994.58|6116.11|5996.11|6114.58|5994.58|10
1655761810000|2022-06-20 21:50:10|6114.3|5994.3|6113.56|5993.56|6114.3|5994.3|6113.28|5993.28|10
1655761820000|2022-06-20 21:50:20|6113.71|5993.71|6113.98|5993.98|6114.25|5994.25|6113.58|5993.58|10
1655761830000|2022-06-20 21:50:30|6114.01|5994.01|6113.83|5993.83|6114.09|5994.09|6113.4|5993.4|10
1655761840000|2022-06-20 21:50:40|6114.01|5994.01|6112.75|5992.75|6114.01|5994.01|6112.71|5992.71|10
1655761850000|2022-06-20 21:50:50|6112.78|5992.78|6113.41|5993.41|6113.41|5993.41|6112.43|5992.43|9
1655761860000|2022-06-20 21:51:00|6113.79|5993.79|6115.02|5995.02|6115.02|5995.02|6113.39|5993.39|10
1655761870000|2022-06-20 21:51:10|6114.93|5994.93|6116.28|5996.28|6116.28|5996.28|6114.93|5994.93|10
1655761880000|2022-06-20 21:51:20|6116.4|5996.4|6117.39|5997.39|6117.56|5997.56|6116.4|5996.4|10
1655761890000|2022-06-20 21:51:30|6117.1|5997.1|6114.56|5994.56|6117.1|5997.1|6114.56|5994.56|10
1655761900000|2022-06-20 21:51:40|6114.3|5994.3|6110.72|5990.72|6114.3|5994.3|6110.72|5990.72|10
1655761910000|2022-06-20 21:51:50|6110.27|5990.27|6109.67|5989.67|6110.58|5990.58|6109.67|5989.67|8
1655761920000|2022-06-20 21:52:00|6109.53|5989.53|6107.36|5987.36|6109.53|5989.53|6107.36|5987.36|10
1655761930000|2022-06-20 21:52:10|6107.03|5987.03|6106.97|5986.97|6107.07|5987.07|6106.57|5986.57|10
1655761940000|2022-06-20 21:52:20|6107.11|5987.11|6106.41|5986.41|6107.11|5987.11|6106.41|5986.41|9
1655761950000|2022-06-20 21:52:30|6106.36|5986.36|6104.36|5984.36|6106.37|5986.37|6104.36|5984.36|10
1655761960000|2022-06-20 21:52:40|6104.43|5984.43|6102.18|5982.18|6104.43|5984.43|6102.09|5982.09|10
1655761970000|2022-06-20 21:52:50|6102.06|5982.06|6099.97|5979.97|6102.1|5982.1|6099.97|5979.97|10
1655761980000|2022-06-20 21:53:00|6100.04|5980.04|6099.51|5979.51|6100.04|5980.04|6099.27|5979.27|10
1655761990000|2022-06-20 21:53:10|6100.28|5980.28|6101.24|5981.24|6101.48|5981.48|6099.92|5979.92|10
1655762000000|2022-06-20 21:53:20|6101.4|5981.4|6101.67|5981.67|6102.15|5982.15|6101.4|5981.4|10
1655762010000|2022-06-20 21:53:30|6102.2|5982.2|6104.5|5984.5|6104.5|5984.5|6102.09|5982.09|10
1655762020000|2022-06-20 21:53:40|6104.57|5984.57|6104.95|5984.95|6105.13|5985.13|6104.57|5984.57|10
1655762030000|2022-06-20 21:53:50|6105.01|5985.01|6107.22|5987.22|6107.22|5987.22|6105.01|5985.01|10
1655762040000|2022-06-20 21:54:00|6107.25|5987.25|6107.96|5987.96|6107.96|5987.96|6107.25|5987.25|10
1655762050000|2022-06-20 21:54:10|6107.58|5987.58|6110.37|5990.37|6110.37|5990.37|6107.58|5987.58|10
1655762060000|2022-06-20 21:54:20|6110.42|5990.42|6111.55|5991.55|6111.75|5991.75|6110.41|5990.41|10
1655762070000|2022-06-20 21:54:30|6111.49|5991.49|6113.38|5993.38|6113.38|5993.38|6111.49|5991.49|9
1655762080000|2022-06-20 21:54:40|6113.29|5993.29|6113.35|5993.35|6114.02|5994.02|6113.03|5993.03|10
1655762090000|2022-06-20 21:54:50|6113.36|5993.36|6113.27|5993.27|6113.36|5993.36|6112.65|5992.65|10
1655762100000|2022-06-20 21:55:00|6113.37|5993.37|6115.13|5995.13|6115.13|5995.13|6113.37|5993.37|10
1655762110000|2022-06-20 21:55:10|6114.7|5994.7|6113.76|5993.76|6115.86|5995.86|6113.76|5993.76|10
1655762120000|2022-06-20 21:55:20|6113.62|5993.62|6114.56|5994.56|6115.44|5995.44|6113.57|5993.57|10
1655762130000|2022-06-20 21:55:30|6114.76|5994.76|6116.11|5996.11|6116.11|5996.11|6114.7|5994.7|10
1655762140000|2022-06-20 21:55:40|6116.7|5996.7|6117.94|5997.94|6117.95|5997.95|6116.7|5996.7|10
1655762150000|2022-06-20 21:55:50|6118.19|5998.19|6121.53|6001.53|6121.53|6001.53|6118.1|5998.1|10
1655762160000|2022-06-20 21:56:00|6121.45|6001.45|6128.65|6008.65|6129.56|6009.56|6121.45|6001.45|10
1655762170000|2022-06-20 21:56:10|6129.5|6009.5|6129.54|6009.54|6129.54|6009.54|6128.46|6008.46|10
1655762180000|2022-06-20 21:56:20|6129.28|6009.28|6127.4|6007.4|6129.5|6009.5|6127.4|6007.4|10
1655762190000|2022-06-20 21:56:30|6127.16|6007.16|6126.51|6006.51|6127.4|6007.4|6126.23|6006.23|10
1655762200000|2022-06-20 21:56:40|6126.4|6006.4|6125.1|6005.1|6126.4|6006.4|6124.39|6004.39|10
1655762210000|2022-06-20 21:56:50|6124.96|6004.96|6126.21|6006.21|6126.21|6006.21|6124.7|6004.7|10
1655762220000|2022-06-20 21:57:00|6126.06|6006.06|6126.3|6006.3|6126.53|6006.53|6125.96|6005.96|10
1655762230000|2022-06-20 21:57:10|6126.16|6006.16|6126.11|6006.11|6126.43|6006.43|6126.1|6006.1|9
1655762240000|2022-06-20 21:57:20|6126.37|6006.37|6124.79|6004.79|6126.37|6006.37|6124.79|6004.79|10
1655762250000|2022-06-20 21:57:30|6124.73|6004.73|6122.92|6002.92|6124.73|6004.73|6122.92|6002.92|10
1655762260000|2022-06-20 21:57:40|6122.88|6002.88|6123.21|6003.21|6123.26|6003.26|6122.88|6002.88|10
1655762270000|2022-06-20 21:57:50|6123.41|6003.41|6123.24|6003.24|6123.5|6003.5|6122.65|6002.65|10
1655762280000|2022-06-20 21:58:00|6123.3|6003.3|6124.41|6004.41|6124.41|6004.41|6123.23|6003.23|10
1655762290000|2022-06-20 21:58:10|6124.58|6004.58|6125.35|6005.35|6125.48|6005.48|6124.58|6004.58|9
1655762300000|2022-06-20 21:58:20|6125.61|6005.61|6126.45|6006.45|6126.45|6006.45|6125.42|6005.42|9
1655762310000|2022-06-20 21:58:30|6126.41|6006.41|6125.79|6005.79|6126.41|6006.41|6125.79|6005.79|10
1655762320000|2022-06-20 21:58:40|6125.51|6005.51|6125.43|6005.43|6125.58|6005.58|6125.12|6005.12|10
1655762330000|2022-06-20 21:58:50|6125.29|6005.29|6125.81|6005.81|6125.81|6005.81|6125.28|6005.28|10
1655762340000|2022-06-20 21:59:00|6125.78|6005.78|6126.36|6006.36|6126.36|6006.36|6125.78|6005.78|9
1655762350000|2022-06-20 21:59:10|6126.37|6006.37|6127.23|6007.23|6127.23|6007.23|6126.37|6006.37|9
1655762360000|2022-06-20 21:59:20|6127.14|6007.14|6128.93|6008.93|6128.93|6008.93|6127.11|6007.11|10
1655762370000|2022-06-20 21:59:30|6129.06|6009.06|6128.18|6008.18|6129.08|6009.08|6128.18|6008.18|9
1655762380000|2022-06-20 21:59:40|6128.11|6008.11|6127.01|6007.01|6128.11|6008.11|6127.01|6007.01|9
1655762390000|2022-06-20 21:59:50|6127.11|6007.11|6125.58|6005.58|6127.11|6007.11|6125.34|6005.34|10
1655762400000|2022-06-20 22:00:00|6125.61|6005.61|6126.72|6006.72|6127|6007|6125.54|6005.54|10
1655762410000|2022-06-20 22:00:10|6126.78|6006.78|6124.98|6004.98|6126.78|6006.78|6124.98|6004.98|10
1655762420000|2022-06-20 22:00:20|6125.36|6005.36|6125.5|6005.5|6125.5|6005.5|6124.86|6004.86|9
1655762430000|2022-06-20 22:00:30|6125.35|6005.35|6126.38|6006.38|6126.42|6006.42|6125.35|6005.35|10
1655762440000|2022-06-20 22:00:40|6126.32|6006.32|6126.67|6006.67|6126.85|6006.85|6126.32|6006.32|8
1655762450000|2022-06-20 22:00:50|6126.59|6006.59|6124.72|6004.72|6126.59|6006.59|6124.72|6004.72|9
1655762460000|2022-06-20 22:01:00|6124.47|6004.47|6122.83|6002.83|6124.47|6004.47|6122.66|6002.66|10
1655762470000|2022-06-20 22:01:10|6122.71|6002.71|6121.8|6001.8|6123.24|6003.24|6121.8|6001.8|10
1655762480000|2022-06-20 22:01:20|6121.98|6001.98|6121.83|6001.83|6121.98|6001.98|6121.72|6001.72|10
1655762490000|2022-06-20 22:01:30|6121.72|6001.72|6120.83|6000.83|6121.8|6001.8|6120.83|6000.83|10
1655762500000|2022-06-20 22:01:40|6120.86|6000.86|6120.24|6000.24|6120.86|6000.86|6120.08|6000.08|10
1655762510000|2022-06-20 22:01:50|6120.01|6000.01|6118.44|5998.44|6120.09|6000.09|6118.44|5998.44|10
1655762520000|2022-06-20 22:02:00|6118.22|5998.22|6117.81|5997.81|6118.22|5998.22|6117.68|5997.68|10
1655762530000|2022-06-20 22:02:10|6117.41|5997.41|6117.58|5997.58|6117.66|5997.66|6117.17|5997.17|10
1655762540000|2022-06-20 22:02:20|6117.51|5997.51|6117.57|5997.57|6117.78|5997.78|6117.47|5997.47|7
1655762550000|2022-06-20 22:02:30|6117.43|5997.43|6117.47|5997.47|6117.76|5997.76|6117.3|5997.3|10
1655762560000|2022-06-20 22:02:40|6117.6|5997.6|6116.6|5996.6|6117.75|5997.75|6116.6|5996.6|10
1655762570000|2022-06-20 22:02:50|6116.47|5996.47|6116.31|5996.31|6116.57|5996.57|6116.31|5996.31|8
1655762580000|2022-06-20 22:03:00|6116.32|5996.32|6114.87|5994.87|6116.32|5996.32|6114.58|5994.58|10
1655762590000|2022-06-20 22:03:10|6114.95|5994.95|6113.57|5993.57|6114.96|5994.96|6113.41|5993.41|10
1655762600000|2022-06-20 22:03:20|6113.78|5993.78|6113.01|5993.01|6113.78|5993.78|6113.01|5993.01|10
1655762610000|2022-06-20 22:03:30|6113.26|5993.26|6111.7|5991.7|6113.26|5993.26|6111.61|5991.61|10
1655762620000|2022-06-20 22:03:40|6111.44|5991.44|6109.84|5989.84|6111.44|5991.44|6109.84|5989.84|10
1655762630000|2022-06-20 22:03:50|6109.72|5989.72|6108.52|5988.52|6109.72|5989.72|6108.48|5988.48|10
1655762640000|2022-06-20 22:04:00|6108.45|5988.45|6107.23|5987.23|6108.48|5988.48|6107.19|5987.19|10
1655762650000|2022-06-20 22:04:10|6107.4|5987.4|6107.06|5987.06|6107.96|5987.96|6107|5987|10
1655762660000|2022-06-20 22:04:20|6107.07|5987.07|6107.16|5987.16|6107.3|5987.3|6106.98|5986.98|10
1655762670000|2022-06-20 22:04:30|6107.08|5987.08|6107.9|5987.9|6107.9|5987.9|6106.72|5986.72|9
1655762680000|2022-06-20 22:04:40|6107.81|5987.81|6108.47|5988.47|6108.47|5988.47|6107.67|5987.67|9
1655762690000|2022-06-20 22:04:50|6108.6|5988.6|6109.64|5989.64|6109.64|5989.64|6108.6|5988.6|10
1655762700000|2022-06-20 22:05:00|6110.17|5990.17|6110.44|5990.44|6110.92|5990.92|6110.17|5990.17|10
1655762710000|2022-06-20 22:05:10|6110.34|5990.34|6109.53|5989.53|6110.34|5990.34|6109.35|5989.35|9
1655762720000|2022-06-20 22:05:20|6109.49|5989.49|6108.35|5988.35|6109.49|5989.49|6108.35|5988.35|10
1655762730000|2022-06-20 22:05:30|6108.23|5988.23|6107.27|5987.27|6108.4|5988.4|6107.27|5987.27|9
1655762740000|2022-06-20 22:05:40|6107.03|5987.03|6102.37|5982.37|6107.03|5987.03|6101.94|5981.94|10
1655762750000|2022-06-20 22:05:50|6102.41|5982.41|6101.21|5981.21|6102.41|5982.41|6101.21|5981.21|10
1655762760000|2022-06-20 22:06:00|6101.08|5981.08|6100.08|5980.08|6101.08|5981.08|6099.94|5979.94|10
1655762770000|2022-06-20 22:06:10|6099.74|5979.74|6097.89|5977.89|6099.74|5979.74|6097.89|5977.89|10
1655762780000|2022-06-20 22:06:20|6097.48|5977.48|6093.6|5973.6|6097.48|5977.48|6093.6|5973.6|10
1655762790000|2022-06-20 22:06:30|6093.38|5973.38|6090.84|5970.84|6093.38|5973.38|6090.82|5970.82|10
1655762800000|2022-06-20 22:06:40|6090.56|5970.56|6089.01|5969.01|6090.56|5970.56|6089.01|5969.01|10
1655762810000|2022-06-20 22:06:50|6089.25|5969.25|6088.9|5968.9|6089.25|5969.25|6088.72|5968.72|10
1655762820000|2022-06-20 22:07:00|6088.84|5968.84|6090.2|5970.2|6090.22|5970.22|6088.84|5968.84|10
1655762830000|2022-06-20 22:07:10|6090.54|5970.54|6091.03|5971.03|6091.03|5971.03|6090.22|5970.22|10
1655762840000|2022-06-20 22:07:20|6090.8|5970.8|6090.77|5970.77|6090.97|5970.97|6090.58|5970.58|10
1655762850000|2022-06-20 22:07:30|6090.76|5970.76|6090.45|5970.45|6091.04|5971.04|6090.45|5970.45|9
1655762860000|2022-06-20 22:07:40|6090.15|5970.15|6089.55|5969.55|6090.15|5970.15|6089.55|5969.55|8
1655762870000|2022-06-20 22:07:50|6089.79|5969.79|6089.12|5969.12|6089.9|5969.9|6089|5969|8
1655762880000|2022-06-20 22:08:00|6089.09|5969.09|6089.26|5969.26|6089.38|5969.38|6088.96|5968.96|10
1655762890000|2022-06-20 22:08:10|6089.32|5969.32|6090.38|5970.38|6090.38|5970.38|6089.32|5969.32|9
1655762900000|2022-06-20 22:08:20|6090.87|5970.87|6091.39|5971.39|6091.55|5971.55|6090.87|5970.87|10
1655762910000|2022-06-20 22:08:30|6091.4|5971.4|6091.63|5971.63|6091.67|5971.67|6091.24|5971.24|10
1655762920000|2022-06-20 22:08:40|6091.76|5971.76|6090.28|5970.28|6091.9|5971.9|6090.28|5970.28|10
1655762930000|2022-06-20 22:08:50|6090.43|5970.43|6090.33|5970.33|6090.75|5970.75|6090.11|5970.11|9
1655762940000|2022-06-20 22:09:00|6090.15|5970.15|6090.94|5970.94|6090.94|5970.94|6090.04|5970.04|10
1655762950000|2022-06-20 22:09:10|6090.39|5970.39|6091.09|5971.09|6091.34|5971.34|6090.12|5970.12|10
1655762960000|2022-06-20 22:09:20|6091.59|5971.59|6092.23|5972.23|6092.58|5972.58|6091.12|5971.12|10
1655762970000|2022-06-20 22:09:30|6092.25|5972.25|6092.32|5972.32|6092.65|5972.65|6092.12|5972.12|10
1655762980000|2022-06-20 22:09:40|6092.16|5972.16|6092.16|5972.16|6092.3|5972.3|6091.59|5971.59|10
1655762990000|2022-06-20 22:09:50|6092|5972|6090.43|5970.43|6092|5972|6090.43|5970.43|10
1655763000000|2022-06-20 22:10:00|6090.4|5970.4|6089.67|5969.67|6090.4|5970.4|6089.67|5969.67|10
1655763010000|2022-06-20 22:10:10|6089.61|5969.61|6089.59|5969.59|6090.08|5970.08|6089.47|5969.47|10
1655763020000|2022-06-20 22:10:20|6089.48|5969.48|6091.03|5971.03|6091.03|5971.03|6089.29|5969.29|10
1655763030000|2022-06-20 22:10:30|6090.45|5970.45|6092.57|5972.57|6092.57|5972.57|6090.42|5970.42|9
1655763040000|2022-06-20 22:10:40|6091.87|5971.87|6093.2|5973.2|6093.67|5973.67|6091.87|5971.87|9
1655763050000|2022-06-20 22:10:50|6093.23|5973.23|6094.76|5974.76|6094.89|5974.89|6093.23|5973.23|10
1655763060000|2022-06-20 22:11:00|6094.77|5974.77|6096.98|5976.98|6097.19|5977.19|6094.71|5974.71|10
1655763070000|2022-06-20 22:11:10|6097.02|5977.02|6096.94|5976.94|6097.47|5977.47|6096.9|5976.9|10
1655763080000|2022-06-20 22:11:20|6097.12|5977.12|6097.26|5977.26|6098.11|5978.11|6097.12|5977.12|10
1655763090000|2022-06-20 22:11:30|6097.95|5977.95|6099.21|5979.21|6099.28|5979.28|6097.95|5977.95|10
1655763100000|2022-06-20 22:11:40|6099.16|5979.16|6100.04|5980.04|6100.14|5980.14|6099.16|5979.16|10
1655763110000|2022-06-20 22:11:50|6099.93|5979.93|6100.23|5980.23|6100.24|5980.24|6099.88|5979.88|10
1655763120000|2022-06-20 22:12:00|6100.01|5980.01|6100.32|5980.32|6100.37|5980.37|6100|5980|8
1655763130000|2022-06-20 22:12:10|6100.42|5980.42|6100.64|5980.64|6100.64|5980.64|6100.25|5980.25|8
1655763140000|2022-06-20 22:12:20|6100.49|5980.49|6101.27|5981.27|6101.48|5981.48|6100.49|5980.49|9
1655763150000|2022-06-20 22:12:30|6101.39|5981.39|6101.34|5981.34|6101.39|5981.39|6101.18|5981.18|9
1655763160000|2022-06-20 22:12:40|6101.19|5981.19|6101.8|5981.8|6101.94|5981.94|6101.18|5981.18|10
1655763170000|2022-06-20 22:12:50|6101.65|5981.65|6101.64|5981.64|6102.01|5982.01|6101.64|5981.64|10
1655763180000|2022-06-20 22:13:00|6101.74|5981.74|6102.14|5982.14|6102.14|5982.14|6101.74|5981.74|9
1655763190000|2022-06-20 22:13:10|6102.09|5982.09|6101.36|5981.36|6102.25|5982.25|6101.34|5981.34|9
1655763200000|2022-06-20 22:13:20|6101.44|5981.44|6100.6|5980.6|6101.44|5981.44|6100.42|5980.42|10
1655763210000|2022-06-20 22:13:30|6100.56|5980.56|6099.97|5979.97|6100.56|5980.56|6099.97|5979.97|10
1655763220000|2022-06-20 22:13:40|6100.13|5980.13|6099.89|5979.89|6100.13|5980.13|6099.84|5979.84|9
1655763230000|2022-06-20 22:13:50|6100.05|5980.05|6100.12|5980.12|6100.18|5980.18|6099.95|5979.95|10
1655763240000|2022-06-20 22:14:00|6099.88|5979.88|6098.65|5978.65|6099.88|5979.88|6098.65|5978.65|9
1655763250000|2022-06-20 22:14:10|6098.72|5978.72|6098.9|5978.9|6099.15|5979.15|6098.54|5978.54|10
1655763260000|2022-06-20 22:14:20|6098.87|5978.87|6098.92|5978.92|6099.18|5979.18|6098.87|5978.87|9
1655763270000|2022-06-20 22:14:30|6098.75|5978.75|6096.67|5976.67|6098.75|5978.75|6096.67|5976.67|10
1655763280000|2022-06-20 22:14:40|6096.62|5976.62|6093.12|5973.12|6096.62|5976.62|6093.12|5973.12|10
1655763290000|2022-06-20 22:14:50|6092.97|5972.97|6089.01|5969.01|6092.97|5972.97|6089|5969|10
1655763300000|2022-06-20 22:15:00|6088.92|5968.92|6088.92|5968.92|6089.07|5969.07|6088.64|5968.64|10
1655763310000|2022-06-20 22:15:10|6088.99|5968.99|6090.19|5970.19|6090.3|5970.3|6088.99|5968.99|10
1655763320000|2022-06-20 22:15:20|6090.61|5970.61|6091.65|5971.65|6091.76|5971.76|6090.61|5970.61|10
1655763330000|2022-06-20 22:15:30|6091.68|5971.68|6092.43|5972.43|6092.45|5972.45|6091.68|5971.68|10
1655763340000|2022-06-20 22:15:40|6092.4|5972.4|6093.32|5973.32|6093.46|5973.46|6092.03|5972.03|10
1655763350000|2022-06-20 22:15:50|6093.33|5973.33|6093.46|5973.46|6093.46|5973.46|6093.33|5973.33|9
1655763360000|2022-06-20 22:16:00|6093.31|5973.31|6093.57|5973.57|6093.67|5973.67|6093.05|5973.05|9
1655763370000|2022-06-20 22:16:10|6093.79|5973.79|6094.72|5974.72|6094.81|5974.81|6093.79|5973.79|9
1655763380000|2022-06-20 22:16:20|6095.05|5975.05|6096.31|5976.31|6096.31|5976.31|6095.05|5975.05|8
1655763390000|2022-06-20 22:16:30|6095.96|5975.96|6095.54|5975.54|6096.22|5976.22|6095.54|5975.54|10
1655763400000|2022-06-20 22:16:40|6095.66|5975.66|6092.62|5972.62|6095.66|5975.66|6092.62|5972.62|10
1655763410000|2022-06-20 22:16:50|6092.59|5972.59|6086.89|5966.89|6092.59|5972.59|6086.89|5966.89|10
1655763420000|2022-06-20 22:17:00|6086.17|5966.17|6080.53|5960.53|6086.17|5966.17|6080.19|5960.19|10
1655763430000|2022-06-20 22:17:10|6080.55|5960.55|6078.99|5958.99|6080.55|5960.55|6078.83|5958.83|10
1655763440000|2022-06-20 22:17:20|6078.91|5958.91|6078.55|5958.55|6079.1|5959.1|6078.55|5958.55|10
1655763450000|2022-06-20 22:17:30|6078.44|5958.44|6074.94|5954.94|6078.44|5958.44|6074.94|5954.94|10
1655763460000|2022-06-20 22:17:40|6074.45|5954.45|6074.32|5954.32|6074.71|5954.71|6074.06|5954.06|9
1655763470000|2022-06-20 22:17:50|6074.3|5954.3|6073.49|5953.49|6074.37|5954.37|6073.49|5953.49|10
1655763480000|2022-06-20 22:18:00|6073.48|5953.48|6072.53|5952.53|6073.48|5953.48|6072.53|5952.53|10
1655763490000|2022-06-20 22:18:10|6072.57|5952.57|6072.6|5952.6|6073.33|5953.33|6072.57|5952.57|9
1655763500000|2022-06-20 22:18:20|6072.64|5952.64|6074.62|5954.62|6074.77|5954.77|6072.63|5952.63|9
1655763510000|2022-06-20 22:18:30|6074.88|5954.88|6075.19|5955.19|6075.39|5955.39|6074.88|5954.88|10
1655763520000|2022-06-20 22:18:40|6075.08|5955.08|6076.44|5956.44|6076.44|5956.44|6074.96|5954.96|10
1655763530000|2022-06-20 22:18:50|6076.35|5956.35|6076.89|5956.89|6077.09|5957.09|6076.35|5956.35|10
1655763540000|2022-06-20 22:19:00|6077.13|5957.13|6076.41|5956.41|6077.47|5957.47|6076.36|5956.36|10
1655763550000|2022-06-20 22:19:10|6076.79|5956.79|6075.88|5955.88|6077.04|5957.04|6075.88|5955.88|9
1655763560000|2022-06-20 22:19:20|6075.83|5955.83|6073.9|5953.9|6075.83|5955.83|6073.83|5953.83|10
1655763570000|2022-06-20 22:19:30|6074.31|5954.31|6074.17|5954.17|6074.49|5954.49|6074.17|5954.17|10
1655763580000|2022-06-20 22:19:40|6073.98|5953.98|6075.91|5955.91|6075.91|5955.91|6073.98|5953.98|10
1655763590000|2022-06-20 22:19:50|6076.02|5956.02|6077.2|5957.2|6077.2|5957.2|6076.02|5956.02|10
1655763600000|2022-06-20 22:20:00|6077.32|5957.32|6077.92|5957.92|6077.92|5957.92|6077.26|5957.26|10
1655763610000|2022-06-20 22:20:10|6078.12|5958.12|6078.4|5958.4|6078.4|5958.4|6077.89|5957.89|9
1655763620000|2022-06-20 22:20:20|6078.56|5958.56|6079.14|5959.14|6079.14|5959.14|6078.56|5958.56|10
1655763630000|2022-06-20 22:20:30|6078.96|5958.96|6081.05|5961.05|6081.05|5961.05|6078.96|5958.96|10
1655763640000|2022-06-20 22:20:40|6081.08|5961.08|6083.11|5963.11|6083.15|5963.15|6081.08|5961.08|8
1655763650000|2022-06-20 22:20:50|6083.21|5963.21|6087.79|5967.79|6087.79|5967.79|6083.1|5963.1|10
1655763660000|2022-06-20 22:21:00|6087.95|5967.95|6088.7|5968.7|6089.12|5969.12|6087.95|5967.95|10
1655763670000|2022-06-20 22:21:10|6088.3|5968.3|6088.98|5968.98|6088.98|5968.98|6088.3|5968.3|10
1655763680000|2022-06-20 22:21:20|6089.48|5969.48|6091.49|5971.49|6091.49|5971.49|6089.48|5969.48|9
1655763690000|2022-06-20 22:21:30|6091.42|5971.42|6090.05|5970.05|6091.68|5971.68|6089.77|5969.77|10
1655763700000|2022-06-20 22:21:40|6089.54|5969.54|6088.16|5968.16|6089.88|5969.88|6088.16|5968.16|10
1655763710000|2022-06-20 22:21:50|6088.41|5968.41|6089.28|5969.28|6089.46|5969.46|6088.41|5968.41|9
1655763720000|2022-06-20 22:22:00|6089.17|5969.17|6089.38|5969.38|6089.48|5969.48|6089.09|5969.09|9
1655763730000|2022-06-20 22:22:10|6089.25|5969.25|6089.9|5969.9|6090.34|5970.34|6089.25|5969.25|10
1655763740000|2022-06-20 22:22:20|6090.09|5970.09|6089.84|5969.84|6090.22|5970.22|6089.82|5969.82|10
1655763750000|2022-06-20 22:22:30|6089.67|5969.67|6089.88|5969.88|6089.88|5969.88|6089.36|5969.36|9
1655763760000|2022-06-20 22:22:40|6090|5970|6090.31|5970.31|6090.31|5970.31|6089.75|5969.75|9
1655763770000|2022-06-20 22:22:50|6090.47|5970.47|6090.55|5970.55|6090.81|5970.81|6090.45|5970.45|10
1655763780000|2022-06-20 22:23:00|6090.29|5970.29|6089.15|5969.15|6090.29|5970.29|6089.15|5969.15|10
1655763790000|2022-06-20 22:23:10|6089.13|5969.13|6089.43|5969.43|6089.43|5969.43|6089.01|5969.01|10
1655763800000|2022-06-20 22:23:20|6089.39|5969.39|6088.93|5968.93|6089.52|5969.52|6088.93|5968.93|8
1655763810000|2022-06-20 22:23:30|6088.83|5968.83|6088.88|5968.88|6089.03|5969.03|6088.83|5968.83|8
1655763820000|2022-06-20 22:23:40|6089.21|5969.21|6088.49|5968.49|6089.4|5969.4|6088.49|5968.49|10
1655763830000|2022-06-20 22:23:50|6088.58|5968.58|6087.98|5967.98|6088.58|5968.58|6087.93|5967.93|9
1655763840000|2022-06-20 22:24:00|6087.89|5967.89|6087.18|5967.18|6087.89|5967.89|6087.09|5967.09|10
1655763850000|2022-06-20 22:24:10|6086.22|5966.22|6084.77|5964.77|6086.37|5966.37|6084.77|5964.77|10
1655763860000|2022-06-20 22:24:20|6084.98|5964.98|6082.69|5962.69|6084.98|5964.98|6082.69|5962.69|10
1655763870000|2022-06-20 22:24:30|6082.41|5962.41|6078.83|5958.83|6082.41|5962.41|6078.83|5958.83|10
1655763880000|2022-06-20 22:24:40|6077.6|5957.6|6076.84|5956.84|6077.62|5957.62|6076.84|5956.84|10
1655763890000|2022-06-20 22:24:50|6076.95|5956.95|6075.67|5955.67|6076.95|5956.95|6075.61|5955.61|10
1655763900000|2022-06-20 22:25:00|6075.4|5955.4|6074.62|5954.62|6075.52|5955.52|6074.62|5954.62|10
1655763910000|2022-06-20 22:25:10|6074.93|5954.93|6076.26|5956.26|6076.26|5956.26|6074.53|5954.53|10
1655763920000|2022-06-20 22:25:20|6076.63|5956.63|6079.79|5959.79|6079.79|5959.79|6076.41|5956.41|10
1655763930000|2022-06-20 22:25:30|6079.99|5959.99|6080.64|5960.64|6080.64|5960.64|6079.53|5959.53|10
1655763940000|2022-06-20 22:25:40|6080.62|5960.62|6080.69|5960.69|6080.74|5960.74|6080.22|5960.22|10
1655763950000|2022-06-20 22:25:50|6081.05|5961.05|6083.54|5963.54|6083.54|5963.54|6081.05|5961.05|10
1655763960000|2022-06-20 22:26:00|6083.65|5963.65|6087.42|5967.42|6087.42|5967.42|6083.65|5963.65|10
1655763970000|2022-06-20 22:26:10|6087.73|5967.73|6088.82|5968.82|6088.82|5968.82|6087.62|5967.62|10
1655763980000|2022-06-20 22:26:20|6088.7|5968.7|6090.24|5970.24|6090.32|5970.32|6088.7|5968.7|10
1655763990000|2022-06-20 22:26:30|6089.98|5969.98|6090.31|5970.31|6090.57|5970.57|6089.98|5969.98|10
1655764000000|2022-06-20 22:26:40|6090.39|5970.39|6090.04|5970.04|6090.46|5970.46|6089.91|5969.91|10
1655764010000|2022-06-20 22:26:50|6090.1|5970.1|6090.61|5970.61|6090.83|5970.83|6090.1|5970.1|9
1655764020000|2022-06-20 22:27:00|6090.58|5970.58|6091.53|5971.53|6091.53|5971.53|6090.54|5970.54|10
1655764030000|2022-06-20 22:27:10|6091.86|5971.86|6092.71|5972.71|6092.95|5972.95|6091.86|5971.86|9
1655764040000|2022-06-20 22:27:20|6092.77|5972.77|6092.87|5972.87|6093.11|5973.11|6092.53|5972.53|10
1655764050000|2022-06-20 22:27:30|6092.73|5972.73|6093.23|5973.23|6093.44|5973.44|6092.71|5972.71|10
1655764060000|2022-06-20 22:27:40|6092.83|5972.83|6093.42|5973.42|6093.56|5973.56|6092.83|5972.83|9
1655764070000|2022-06-20 22:27:50|6093.78|5973.78|6094.47|5974.47|6094.47|5974.47|6093.78|5973.78|10
1655764080000|2022-06-20 22:28:00|6094.58|5974.58|6094.73|5974.73|6095.11|5975.11|6094.4|5974.4|10
1655764090000|2022-06-20 22:28:10|6094.57|5974.57|6093.16|5973.16|6094.77|5974.77|6093.16|5973.16|10
1655764100000|2022-06-20 22:28:20|6092.63|5972.63|6092.63|5972.63|6092.88|5972.88|6092.51|5972.51|10
1655764110000|2022-06-20 22:28:30|6092.57|5972.57|6092.64|5972.64|6092.7|5972.7|6092.48|5972.48|9
1655764120000|2022-06-20 22:28:40|6092.65|5972.65|6092.45|5972.45|6092.87|5972.87|6092.24|5972.24|10
1655764130000|2022-06-20 22:28:50|6092.22|5972.22|6092.39|5972.39|6092.58|5972.58|6092.19|5972.19|9
1655764140000|2022-06-20 22:29:00|6091.97|5971.97|6090.63|5970.63|6092.07|5972.07|6090.63|5970.63|10
1655764150000|2022-06-20 22:29:10|6090.51|5970.51|6091.2|5971.2|6091.28|5971.28|6090.34|5970.34|10
1655764160000|2022-06-20 22:29:20|6091.4|5971.4|6092.83|5972.83|6092.83|5972.83|6091.31|5971.31|10
1655764170000|2022-06-20 22:29:30|6093.34|5973.34|6095.13|5975.13|6095.13|5975.13|6093.25|5973.25|10
1655764180000|2022-06-20 22:29:40|6095.08|5975.08|6096.39|5976.39|6096.39|5976.39|6094.96|5974.96|10
1655764190000|2022-06-20 22:29:50|6096.4|5976.4|6097.62|5977.62|6097.62|5977.62|6096.4|5976.4|10
1655764200000|2022-06-20 22:30:00|6097.69|5977.69|6098.49|5978.49|6098.61|5978.61|6097.6|5977.6|10
1655764210000|2022-06-20 22:30:10|6098.25|5978.25|6100.75|5980.75|6100.84|5980.84|6098.25|5978.25|10
1655764220000|2022-06-20 22:30:20|6100.74|5980.74|6106.75|5986.75|6107.37|5987.37|6100.74|5980.74|10
1655764230000|2022-06-20 22:30:30|6107.3|5987.3|6113.08|5993.08|6113.08|5993.08|6107.3|5987.3|10
1655764240000|2022-06-20 22:30:40|6113.57|5993.57|6113.26|5993.26|6113.63|5993.63|6113.17|5993.17|9
1655764250000|2022-06-20 22:30:50|6113.79|5993.79|6116.58|5996.58|6116.58|5996.58|6113.79|5993.79|10
1655764260000|2022-06-20 22:31:00|6116.69|5996.69|6117.98|5997.98|6118.3|5998.3|6116.69|5996.69|10
1655764270000|2022-06-20 22:31:10|6118.16|5998.16|6120.01|6000.01|6120.67|6000.67|6118.16|5998.16|10
1655764280000|2022-06-20 22:31:20|6119.65|5999.65|6118.1|5998.1|6119.65|5999.65|6118.1|5998.1|10
1655764290000|2022-06-20 22:31:30|6117.94|5997.94|6115.92|5995.92|6118.53|5998.53|6115.92|5995.92|9
1655764300000|2022-06-20 22:31:40|6115.95|5995.95|6115.59|5995.59|6116.4|5996.4|6115.59|5995.59|10
1655764310000|2022-06-20 22:31:50|6115.51|5995.51|6112.51|5992.51|6115.51|5995.51|6112.51|5992.51|10
1655764320000|2022-06-20 22:32:00|6112.08|5992.08|6110.58|5990.58|6112.2|5992.2|6110.51|5990.51|9
1655764330000|2022-06-20 22:32:10|6110.46|5990.46|6109.6|5989.6|6110.46|5990.46|6109.6|5989.6|10
1655764340000|2022-06-20 22:32:20|6109.2|5989.2|6109.88|5989.88|6109.88|5989.88|6109.2|5989.2|10
1655764350000|2022-06-20 22:32:30|6109.87|5989.87|6108.97|5988.97|6110.1|5990.1|6108.9|5988.9|10
1655764360000|2022-06-20 22:32:40|6108.79|5988.79|6108.44|5988.44|6108.79|5988.79|6108.22|5988.22|10
1655764370000|2022-06-20 22:32:50|6108.68|5988.68|6108.1|5988.1|6108.68|5988.68|6107.86|5987.86|10
1655764380000|2022-06-20 22:33:00|6108.26|5988.26|6108.37|5988.37|6108.4|5988.4|6108.08|5988.08|9
1655764390000|2022-06-20 22:33:10|6108.07|5988.07|6107.49|5987.49|6108.07|5988.07|6107.49|5987.49|8
1655764400000|2022-06-20 22:33:20|6107.54|5987.54|6106.81|5986.81|6107.54|5987.54|6106.77|5986.77|10
1655764410000|2022-06-20 22:33:30|6107.04|5987.04|6106.84|5986.84|6107.21|5987.21|6106.33|5986.33|10
1655764420000|2022-06-20 22:33:40|6106.85|5986.85|6107.93|5987.93|6107.93|5987.93|6106.85|5986.85|10
1655764430000|2022-06-20 22:33:50|6108.12|5988.12|6108.54|5988.54|6109.23|5989.23|6108.12|5988.12|10
1655764440000|2022-06-20 22:34:00|6108.74|5988.74|6109.4|5989.4|6109.65|5989.65|6108.74|5988.74|10
1655764450000|2022-06-20 22:34:10|6109.56|5989.56|6109.82|5989.82|6109.9|5989.9|6109.05|5989.05|10
1655764460000|2022-06-20 22:34:20|6109.99|5989.99|6110.54|5990.54|6110.54|5990.54|6109.5|5989.5|10
1655764470000|2022-06-20 22:34:30|6110.53|5990.53|6112.92|5992.92|6112.92|5992.92|6110.53|5990.53|9
1655764480000|2022-06-20 22:34:40|6113.17|5993.17|6113.09|5993.09|6113.52|5993.52|6113.05|5993.05|9
1655764490000|2022-06-20 22:34:50|6113.63|5993.63|6111.96|5991.96|6113.63|5993.63|6111.67|5991.67|10
1655764500000|2022-06-20 22:35:00|6111.98|5991.98|6112.76|5992.76|6112.76|5992.76|6111.57|5991.57|10
1655764510000|2022-06-20 22:35:10|6113.04|5993.04|6114.11|5994.11|6114.11|5994.11|6112.75|5992.75|10
1655764520000|2022-06-20 22:35:20|6114.03|5994.03|6116.07|5996.07|6116.4|5996.4|6113.77|5993.77|10
1655764530000|2022-06-20 22:35:30|6116.39|5996.39|6118.17|5998.17|6118.17|5998.17|6116.39|5996.39|10
1655764540000|2022-06-20 22:35:40|6118.38|5998.38|6119.8|5999.8|6119.97|5999.97|6118.38|5998.38|10
1655764550000|2022-06-20 22:35:50|6119.82|5999.82|6118.94|5998.94|6119.84|5999.84|6118.94|5998.94|10
1655764560000|2022-06-20 22:36:00|6119.35|5999.35|6118.97|5998.97|6119.67|5999.67|6118.97|5998.97|10
1655764570000|2022-06-20 22:36:10|6119.17|5999.17|6118.54|5998.54|6119.18|5999.18|6118.54|5998.54|10
1655764580000|2022-06-20 22:36:20|6118.38|5998.38|6117.28|5997.28|6118.38|5998.38|6117.15|5997.15|10
1655764590000|2022-06-20 22:36:30|6116.95|5996.95|6115.85|5995.85|6117.1|5997.1|6115.85|5995.85|10
1655764600000|2022-06-20 22:36:40|6115.22|5995.22|6112.92|5992.92|6115.22|5995.22|6112.92|5992.92|10
1655764610000|2022-06-20 22:36:50|6112.72|5992.72|6111.66|5991.66|6112.75|5992.75|6111.49|5991.49|10
1655764620000|2022-06-20 22:37:00|6111.17|5991.17|6111.15|5991.15|6111.46|5991.46|6111.03|5991.03|10
1655764630000|2022-06-20 22:37:10|6111.25|5991.25|6111.39|5991.39|6111.64|5991.64|6111.14|5991.14|10
1655764640000|2022-06-20 22:37:20|6111.82|5991.82|6112.3|5992.3|6112.3|5992.3|6111.82|5991.82|10
1655764650000|2022-06-20 22:37:30|6112.36|5992.36|6111.31|5991.31|6112.86|5992.86|6111.31|5991.31|10
1655764660000|2022-06-20 22:37:40|6111.3|5991.3|6109.22|5989.22|6111.3|5991.3|6109.22|5989.22|10
1655764670000|2022-06-20 22:37:50|6108.93|5988.93|6108.19|5988.19|6109.14|5989.14|6108.17|5988.17|10
1655764680000|2022-06-20 22:38:00|6108.17|5988.17|6107.05|5987.05|6108.29|5988.29|6107.05|5987.05|10
1655764690000|2022-06-20 22:38:10|6107.08|5987.08|6105.34|5985.34|6107.08|5987.08|6105.06|5985.06|10
1655764700000|2022-06-20 22:38:20|6104.97|5984.97|6103.67|5983.67|6105.07|5985.07|6103.65|5983.65|9
1655764710000|2022-06-20 22:38:30|6103.17|5983.17|6103.53|5983.53|6103.53|5983.53|6102.93|5982.93|10
1655764720000|2022-06-20 22:38:40|6103.71|5983.71|6102.96|5982.96|6103.71|5983.71|6102.96|5982.96|10
1655764730000|2022-06-20 22:38:50|6102.84|5982.84|6101.99|5981.99|6102.85|5982.85|6101.85|5981.85|10
1655764740000|2022-06-20 22:39:00|6102.05|5982.05|6103.62|5983.62|6103.62|5983.62|6102.05|5982.05|9
1655764750000|2022-06-20 22:39:10|6103.65|5983.65|6106.55|5986.55|6106.65|5986.65|6103.45|5983.45|9
1655764760000|2022-06-20 22:39:20|6106.63|5986.63|6108.66|5988.66|6108.93|5988.93|6106.63|5986.63|10
1655764770000|2022-06-20 22:39:30|6109.58|5989.58|6108.11|5988.11|6109.58|5989.58|6108.11|5988.11|10
1655764780000|2022-06-20 22:39:40|6107.5|5987.5|6105.02|5985.02|6107.52|5987.52|6105.02|5985.02|10
1655764790000|2022-06-20 22:39:50|6104.83|5984.83|6104.64|5984.64|6104.83|5984.83|6104.11|5984.11|10
1655764800000|2022-06-20 22:40:00|6104.73|5984.73|6106.6|5986.6|6106.6|5986.6|6104.7|5984.7|10
1655764810000|2022-06-20 22:40:10|6106.53|5986.53|6106.36|5986.36|6107.17|5987.17|6106.32|5986.32|9
1655764820000|2022-06-20 22:40:20|6106.34|5986.34|6106.01|5986.01|6106.41|5986.41|6105.96|5985.96|10
1655764830000|2022-06-20 22:40:30|6106.35|5986.35|6106|5986|6106.84|5986.84|6106|5986|10
1655764840000|2022-06-20 22:40:40|6105.91|5985.91|6106.68|5986.68|6106.95|5986.95|6105.9|5985.9|10
1655764850000|2022-06-20 22:40:50|6106.92|5986.92|6106.45|5986.45|6106.92|5986.92|6106.45|5986.45|9
1655764860000|2022-06-20 22:41:00|6106.29|5986.29|6109.6|5989.6|6109.6|5989.6|6106.29|5986.29|10
1655764870000|2022-06-20 22:41:10|6109.84|5989.84|6112.71|5992.71|6112.71|5992.71|6109.79|5989.79|10
1655764880000|2022-06-20 22:41:20|6113.47|5993.47|6115.82|5995.82|6115.82|5995.82|6112.9|5992.9|10
1655764890000|2022-06-20 22:41:30|6115.57|5995.57|6123.54|6003.54|6123.54|6003.54|6115.53|5995.53|10
1655764900000|2022-06-20 22:41:40|6124.73|6004.73|6126.81|6006.81|6126.81|6006.81|6123.91|6003.91|10
1655764910000|2022-06-20 22:41:50|6126.8|6006.8|6129.87|6009.87|6129.87|6009.87|6126.79|6006.79|10
1655764920000|2022-06-20 22:42:00|6129.71|6009.71|6130.08|6010.08|6130.62|6010.62|6129.5|6009.5|10
1655764930000|2022-06-20 22:42:10|6130.11|6010.11|6131.67|6011.67|6131.67|6011.67|6129.89|6009.89|10
1655764940000|2022-06-20 22:42:20|6132.06|6012.06|6133.62|6013.62|6133.66|6013.66|6131.85|6011.85|10
1655764950000|2022-06-20 22:42:30|6133.94|6013.94|6133.53|6013.53|6134.09|6014.09|6133.53|6013.53|10
1655764960000|2022-06-20 22:42:40|6133.4|6013.4|6131.16|6011.16|6133.4|6013.4|6131.16|6011.16|10
1655764970000|2022-06-20 22:42:50|6131.2|6011.2|6130.54|6010.54|6131.38|6011.38|6130.54|6010.54|9
1655764980000|2022-06-20 22:43:00|6130.36|6010.36|6129.17|6009.17|6130.38|6010.38|6129.17|6009.17|9
1655764990000|2022-06-20 22:43:10|6129.79|6009.79|6132.96|6012.96|6133.1|6013.1|6129.79|6009.79|10
1655765000000|2022-06-20 22:43:20|6133.13|6013.13|6133.44|6013.44|6133.52|6013.52|6132.9|6012.9|9
1655765010000|2022-06-20 22:43:30|6133.4|6013.4|6133.17|6013.17|6133.57|6013.57|6133.17|6013.17|10
1655765020000|2022-06-20 22:43:40|6133.47|6013.47|6133.95|6013.95|6134.12|6014.12|6133.4|6013.4|10
1655765030000|2022-06-20 22:43:50|6133.97|6013.97|6133.6|6013.6|6134.29|6014.29|6133.6|6013.6|10
1655765040000|2022-06-20 22:44:00|6133.72|6013.72|6133.46|6013.46|6133.8|6013.8|6133.46|6013.46|10
1655765050000|2022-06-20 22:44:10|6133.85|6013.85|6133.8|6013.8|6134|6014|6133.64|6013.64|9
1655765060000|2022-06-20 22:44:20|6134.24|6014.24|6134.58|6014.58|6134.58|6014.58|6134.07|6014.07|9
1655765070000|2022-06-20 22:44:30|6134.66|6014.66|6134.5|6014.5|6134.93|6014.93|6134.42|6014.42|9
1655765080000|2022-06-20 22:44:40|6134.46|6014.46|6134.19|6014.19|6134.62|6014.62|6134.03|6014.03|10
1655765090000|2022-06-20 22:44:50|6134.2|6014.2|6134.55|6014.55|6134.55|6014.55|6133.81|6013.81|9
1655765100000|2022-06-20 22:45:00|6134.43|6014.43|6135.62|6015.62|6135.62|6015.62|6134.43|6014.43|10
1655765110000|2022-06-20 22:45:10|6135.98|6015.98|6137.87|6017.87|6137.87|6017.87|6135.98|6015.98|10
1655765120000|2022-06-20 22:45:20|6137.83|6017.83|6138.91|6018.91|6138.92|6018.92|6137.83|6017.83|10
1655765130000|2022-06-20 22:45:30|6138.93|6018.93|6137.92|6017.92|6138.96|6018.96|6137.92|6017.92|9
1655765140000|2022-06-20 22:45:40|6138.67|6018.67|6138.58|6018.58|6138.82|6018.82|6137.82|6017.82|10
1655765150000|2022-06-20 22:45:50|6138.56|6018.56|6136.77|6016.77|6138.56|6018.56|6136.77|6016.77|10
1655765160000|2022-06-20 22:46:00|6137.49|6017.49|6135.12|6015.12|6137.49|6017.49|6135.12|6015.12|9
1655765170000|2022-06-20 22:46:10|6134.39|6014.39|6134.6|6014.6|6134.97|6014.97|6134.08|6014.08|10
1655765180000|2022-06-20 22:46:20|6135.25|6015.25|6135.28|6015.28|6135.4|6015.4|6134.94|6014.94|10
1655765190000|2022-06-20 22:46:30|6135.12|6015.12|6135.47|6015.47|6135.88|6015.88|6135.05|6015.05|9
1655765200000|2022-06-20 22:46:40|6135.81|6015.81|6136.81|6016.81|6136.97|6016.97|6135.81|6015.81|9
1655765210000|2022-06-20 22:46:50|6137.1|6017.1|6142.11|6022.11|6142.22|6022.22|6137.07|6017.07|9
1655765220000|2022-06-20 22:47:00|6141.93|6021.93|6144.76|6024.76|6144.98|6024.98|6141.77|6021.77|10
1655765230000|2022-06-20 22:47:10|6144.86|6024.86|6150.2|6030.2|6150.2|6030.2|6144.86|6024.86|10
1655765240000|2022-06-20 22:47:20|6149.9|6029.9|6151.64|6031.64|6151.64|6031.64|6149.9|6029.9|9
1655765250000|2022-06-20 22:47:30|6151.81|6031.81|6152.54|6032.54|6152.54|6032.54|6151.81|6031.81|10
1655765260000|2022-06-20 22:47:40|6152.38|6032.38|6153.93|6033.93|6153.93|6033.93|6152.28|6032.28|10
1655765270000|2022-06-20 22:47:50|6155.58|6035.58|6161.36|6041.36|6161.36|6041.36|6155.58|6035.58|9
1655765280000|2022-06-20 22:48:00|6162.4|6042.4|6163.21|6043.21|6163.48|6043.48|6162.15|6042.15|10
1655765290000|2022-06-20 22:48:10|6162.64|6042.64|6164.28|6044.28|6164.28|6044.28|6162.55|6042.55|10
1655765300000|2022-06-20 22:48:20|6164.45|6044.45|6164.37|6044.37|6164.49|6044.49|6163.66|6043.66|9
1655765310000|2022-06-20 22:48:30|6164.51|6044.51|6165.22|6045.22|6165.3|6045.3|6164.26|6044.26|10
1655765320000|2022-06-20 22:48:40|6165.44|6045.44|6165.63|6045.63|6165.85|6045.85|6165.39|6045.39|8
1655765330000|2022-06-20 22:48:50|6165.57|6045.57|6165.8|6045.8|6166.25|6046.25|6165.33|6045.33|10
1655765340000|2022-06-20 22:49:00|6165.32|6045.32|6163.01|6043.01|6165.58|6045.58|6163.01|6043.01|10
1655765350000|2022-06-20 22:49:10|6163.28|6043.28|6161.8|6041.8|6163.28|6043.28|6161.8|6041.8|10
1655765360000|2022-06-20 22:49:20|6161.67|6041.67|6161.02|6041.02|6161.67|6041.67|6160.89|6040.89|10
1655765370000|2022-06-20 22:49:30|6160.98|6040.98|6162.18|6042.18|6162.65|6042.65|6160.98|6040.98|10
1655765380000|2022-06-20 22:49:40|6162.2|6042.2|6162.86|6042.86|6163.51|6043.51|6162.2|6042.2|9
1655765390000|2022-06-20 22:49:50|6162.91|6042.91|6162.85|6042.85|6162.98|6042.98|6162.4|6042.4|10
1655765400000|2022-06-20 22:50:00|6162.96|6042.96|6161.84|6041.84|6162.96|6042.96|6161.84|6041.84|10
1655765410000|2022-06-20 22:50:10|6161.98|6041.98|6161.25|6041.25|6162.15|6042.15|6161.25|6041.25|9
1655765420000|2022-06-20 22:50:20|6161.12|6041.12|6162.42|6042.42|6162.42|6042.42|6161.12|6041.12|10
1655765430000|2022-06-20 22:50:30|6162.54|6042.54|6161.99|6041.99|6162.54|6042.54|6161.98|6041.98|9
1655765440000|2022-06-20 22:50:40|6162.06|6042.06|6161.5|6041.5|6162.06|6042.06|6161.5|6041.5|10
1655765450000|2022-06-20 22:50:50|6161.37|6041.37|6161.72|6041.72|6161.72|6041.72|6161.26|6041.26|9
1655765460000|2022-06-20 22:51:00|6161.39|6041.39|6161.74|6041.74|6161.97|6041.97|6161.21|6041.21|10
1655765470000|2022-06-20 22:51:10|6161.45|6041.45|6161.55|6041.55|6161.74|6041.74|6161.21|6041.21|10
1655765480000|2022-06-20 22:51:20|6161.58|6041.58|6161.93|6041.93|6162.19|6042.19|6161.58|6041.58|10
1655765490000|2022-06-20 22:51:30|6161.89|6041.89|6162.26|6042.26|6162.26|6042.26|6161.81|6041.81|10
1655765500000|2022-06-20 22:51:40|6162.18|6042.18|6162.69|6042.69|6162.9|6042.9|6162.18|6042.18|9
1655765510000|2022-06-20 22:51:50|6162.77|6042.77|6164.02|6044.02|6164.02|6044.02|6162.61|6042.61|10
1655765520000|2022-06-20 22:52:00|6164.12|6044.12|6165|6045|6165|6045|6164.12|6044.12|10
1655765530000|2022-06-20 22:52:10|6165.22|6045.22|6165.98|6045.98|6165.98|6045.98|6164.86|6044.86|10
1655765540000|2022-06-20 22:52:20|6164.89|6044.89|6164.77|6044.77|6165.62|6045.62|6164.52|6044.52|10
1655765550000|2022-06-20 22:52:30|6164.82|6044.82|6165.12|6045.12|6165.42|6045.42|6164.58|6044.58|10
1655765560000|2022-06-20 22:52:40|6163.85|6043.85|6162.04|6042.04|6164.01|6044.01|6162|6042|10
1655765570000|2022-06-20 22:52:50|6161.23|6041.23|6160.89|6040.89|6162.09|6042.09|6160.89|6040.89|10
1655765580000|2022-06-20 22:53:00|6160.8|6040.8|6160.26|6040.26|6160.8|6040.8|6159.91|6039.91|9
1655765590000|2022-06-20 22:53:10|6160.17|6040.17|6159.42|6039.42|6160.17|6040.17|6159.37|6039.37|10
1655765600000|2022-06-20 22:53:20|6159.43|6039.43|6159.69|6039.69|6159.96|6039.96|6159.43|6039.43|10
1655765610000|2022-06-20 22:53:30|6159.83|6039.83|6159.69|6039.69|6160|6040|6159.45|6039.45|10
1655765620000|2022-06-20 22:53:40|6159.34|6039.34|6158.63|6038.63|6159.45|6039.45|6158.57|6038.57|10
1655765630000|2022-06-20 22:53:50|6158.12|6038.12|6157.38|6037.38|6158.44|6038.44|6157.36|6037.36|10
1655765640000|2022-06-20 22:54:00|6157.46|6037.46|6156.82|6036.82|6157.46|6037.46|6156.82|6036.82|10
1655765650000|2022-06-20 22:54:10|6156.83|6036.83|6157.36|6037.36|6157.42|6037.42|6156.83|6036.83|10
1655765660000|2022-06-20 22:54:20|6157.35|6037.35|6157.52|6037.52|6157.7|6037.7|6157.35|6037.35|9
1655765670000|2022-06-20 22:54:30|6157.66|6037.66|6158.58|6038.58|6158.66|6038.66|6157.66|6037.66|10
1655765680000|2022-06-20 22:54:40|6158.84|6038.84|6157.33|6037.33|6158.85|6038.85|6157.33|6037.33|9
1655765690000|2022-06-20 22:54:50|6157.37|6037.37|6156.89|6036.89|6157.37|6037.37|6156.76|6036.76|10
1655765700000|2022-06-20 22:55:00|6156.83|6036.83|6157.27|6037.27|6157.44|6037.44|6156.53|6036.53|10
1655765710000|2022-06-20 22:55:10|6157.11|6037.11|6156.47|6036.47|6157.36|6037.36|6156.47|6036.47|10
1655765720000|2022-06-20 22:55:20|6156.53|6036.53|6156.29|6036.29|6156.53|6036.53|6155.76|6035.76|10
1655765730000|2022-06-20 22:55:30|6156.26|6036.26|6155.88|6035.88|6156.26|6036.26|6155.88|6035.88|9
1655765740000|2022-06-20 22:55:40|6156.05|6036.05|6156.52|6036.52|6156.61|6036.61|6156.05|6036.05|9
1655765750000|2022-06-20 22:55:50|6156.5|6036.5|6155.14|6035.14|6156.53|6036.53|6154.98|6034.98|9
1655765760000|2022-06-20 22:56:00|6154.99|6034.99|6155.7|6035.7|6155.7|6035.7|6154.99|6034.99|10
1655765770000|2022-06-20 22:56:10|6155.69|6035.69|6155.56|6035.56|6155.81|6035.81|6155.33|6035.33|10
1655765780000|2022-06-20 22:56:20|6155.51|6035.51|6155.05|6035.05|6155.51|6035.51|6154.96|6034.96|10
1655765790000|2022-06-20 22:56:30|6155.1|6035.1|6154.19|6034.19|6155.1|6035.1|6153.98|6033.98|10
1655765800000|2022-06-20 22:56:40|6153.38|6033.38|6152.42|6032.42|6153.46|6033.46|6152.42|6032.42|10
1655765810000|2022-06-20 22:56:50|6152.34|6032.34|6152.65|6032.65|6152.65|6032.65|6151.99|6031.99|10
1655765820000|2022-06-20 22:57:00|6152.48|6032.48|6153.79|6033.79|6153.79|6033.79|6152.47|6032.47|10
1655765830000|2022-06-20 22:57:10|6153.89|6033.89|6155.29|6035.29|6155.29|6035.29|6153.89|6033.89|10
1655765840000|2022-06-20 22:57:20|6155.34|6035.34|6155.9|6035.9|6156.35|6036.35|6155.09|6035.09|10
1655765850000|2022-06-20 22:57:30|6155.84|6035.84|6156.44|6036.44|6156.91|6036.91|6155.84|6035.84|10
1655765860000|2022-06-20 22:57:40|6156.47|6036.47|6156.13|6036.13|6156.49|6036.49|6156.13|6036.13|9
1655765870000|2022-06-20 22:57:50|6156.15|6036.15|6154.33|6034.33|6156.15|6036.15|6154.33|6034.33|9
1655765880000|2022-06-20 22:58:00|6154.89|6034.89|6153.76|6033.76|6155.33|6035.33|6153.76|6033.76|10
1655765890000|2022-06-20 22:58:10|6153.6|6033.6|6153.63|6033.63|6153.94|6033.94|6153.37|6033.37|10
1655765900000|2022-06-20 22:58:20|6153.79|6033.79|6155.24|6035.24|6155.24|6035.24|6153.7|6033.7|10
1655765910000|2022-06-20 22:58:30|6154.74|6034.74|6157.74|6037.74|6157.74|6037.74|6154.74|6034.74|10
1655765920000|2022-06-20 22:58:40|6157.95|6037.95|6159.7|6039.7|6160.1|6040.1|6157.74|6037.74|10
1655765930000|2022-06-20 22:58:50|6159.8|6039.8|6161|6041|6161|6041|6159.76|6039.76|9
1655765940000|2022-06-20 22:59:00|6161.11|6041.11|6162.35|6042.35|6162.35|6042.35|6161.11|6041.11|10
1655765950000|2022-06-20 22:59:10|6162.7|6042.7|6165.23|6045.23|6165.42|6045.42|6162.7|6042.7|10
1655765960000|2022-06-20 22:59:20|6165.49|6045.49|6165.99|6045.99|6166.21|6046.21|6165.49|6045.49|10
1655765970000|2022-06-20 22:59:30|6165.02|6045.02|6164.17|6044.17|6165.02|6045.02|6163.42|6043.42|10
1655765980000|2022-06-20 22:59:40|6164|6044|6163.11|6043.11|6164|6044|6162.74|6042.74|10
1655765990000|2022-06-20 22:59:50|6163.15|6043.15|6161.25|6041.25|6163.37|6043.37|6161.25|6041.25|10
1655766000000|2022-06-20 23:00:00|6161.53|6041.53|6161.1|6041.1|6161.53|6041.53|6160.79|6040.79|9
1655766010000|2022-06-20 23:00:10|6161.28|6041.28|6161.54|6041.54|6161.83|6041.83|6160.68|6040.68|10
1655766020000|2022-06-20 23:00:20|6161.72|6041.72|6161.71|6041.71|6162.28|6042.28|6161.54|6041.54|10
1655766030000|2022-06-20 23:00:30|6161.26|6041.26|6159.88|6039.88|6161.26|6041.26|6159.88|6039.88|10
1655766040000|2022-06-20 23:00:40|6159.84|6039.84|6158.67|6038.67|6159.84|6039.84|6158.67|6038.67|9
1655766050000|2022-06-20 23:00:50|6158.72|6038.72|6158.16|6038.16|6158.95|6038.95|6158.16|6038.16|10
1655766060000|2022-06-20 23:01:00|6158.25|6038.25|6157.75|6037.75|6158.27|6038.27|6157.5|6037.5|10
1655766070000|2022-06-20 23:01:10|6157.88|6037.88|6157.8|6037.8|6157.93|6037.93|6157.69|6037.69|10
1655766080000|2022-06-20 23:01:20|6157.75|6037.75|6157.15|6037.15|6157.95|6037.95|6157.15|6037.15|10
1655766090000|2022-06-20 23:01:30|6157.29|6037.29|6157.76|6037.76|6157.76|6037.76|6157.14|6037.14|10
1655766100000|2022-06-20 23:01:40|6157.81|6037.81|6157.69|6037.69|6158.32|6038.32|6157.69|6037.69|9
1655766110000|2022-06-20 23:01:50|6157.82|6037.82|6156.55|6036.55|6157.82|6037.82|6156.55|6036.55|10
1655766120000|2022-06-20 23:02:00|6156.3|6036.3|6155.56|6035.56|6156.38|6036.38|6155.56|6035.56|10
1655766130000|2022-06-20 23:02:10|6155.81|6035.81|6156.49|6036.49|6156.49|6036.49|6155.52|6035.52|9
1655766140000|2022-06-20 23:02:20|6156.17|6036.17|6157.7|6037.7|6157.7|6037.7|6156.17|6036.17|10
1655766150000|2022-06-20 23:02:30|6158.01|6038.01|6159.88|6039.88|6159.88|6039.88|6157.95|6037.95|9
1655766160000|2022-06-20 23:02:40|6160.08|6040.08|6160.38|6040.38|6160.55|6040.55|6160.07|6040.07|10
1655766170000|2022-06-20 23:02:50|6160.27|6040.27|6160.58|6040.58|6160.58|6040.58|6160.06|6040.06|8
1655766180000|2022-06-20 23:03:00|6160.6|6040.6|6161.13|6041.13|6161.53|6041.53|6160.6|6040.6|10
1655766190000|2022-06-20 23:03:10|6161.34|6041.34|6164.04|6044.04|6164.04|6044.04|6161.34|6041.34|10
1655766200000|2022-06-20 23:03:20|6164.64|6044.64|6165.51|6045.51|6165.51|6045.51|6164.46|6044.46|10
1655766210000|2022-06-20 23:03:30|6165.52|6045.52|6165.58|6045.58|6165.78|6045.78|6165.48|6045.48|10
1655766220000|2022-06-20 23:03:40|6165.56|6045.56|6165.98|6045.98|6165.98|6045.98|6165.56|6045.56|9
1655766230000|2022-06-20 23:03:50|6166|6046|6166.69|6046.69|6166.69|6046.69|6166|6046|9
1655766240000|2022-06-20 23:04:00|6166.79|6046.79|6168.91|6048.91|6168.91|6048.91|6166.53|6046.53|9
1655766250000|2022-06-20 23:04:10|6168.88|6048.88|6169.4|6049.4|6169.46|6049.46|6168.88|6048.88|9
1655766260000|2022-06-20 23:04:20|6169.47|6049.47|6168.87|6048.87|6169.61|6049.61|6168.82|6048.82|10
1655766270000|2022-06-20 23:04:30|6168.92|6048.92|6169.3|6049.3|6169.37|6049.37|6168.92|6048.92|9
1655766280000|2022-06-20 23:04:40|6169.21|6049.21|6169.92|6049.92|6169.93|6049.93|6169.18|6049.18|9
1655766290000|2022-06-20 23:04:50|6169.91|6049.91|6170.51|6050.51|6170.51|6050.51|6169.76|6049.76|10
1655766300000|2022-06-20 23:05:00|6170.69|6050.69|6171.11|6051.11|6171.11|6051.11|6170.5|6050.5|9
1655766310000|2022-06-20 23:05:10|6171.2|6051.2|6172.11|6052.11|6172.19|6052.19|6171.05|6051.05|10
1655766320000|2022-06-20 23:05:20|6172.24|6052.24|6172.31|6052.31|6172.36|6052.36|6172.24|6052.24|9
1655766330000|2022-06-20 23:05:30|6172.23|6052.23|6172.14|6052.14|6172.45|6052.45|6172.09|6052.09|8
1655766340000|2022-06-20 23:05:40|6172.07|6052.07|6171.48|6051.48|6172.13|6052.13|6171.48|6051.48|8
1655766350000|2022-06-20 23:05:50|6171.21|6051.21|6168.47|6048.47|6171.26|6051.26|6168.47|6048.47|10
1655766360000|2022-06-20 23:06:00|6168.39|6048.39|6167.76|6047.76|6168.42|6048.42|6167.76|6047.76|10
1655766370000|2022-06-20 23:06:10|6167.56|6047.56|6166.77|6046.77|6167.56|6047.56|6166.77|6046.77|10
1655766380000|2022-06-20 23:06:20|6166.73|6046.73|6167.85|6047.85|6167.99|6047.99|6166.73|6046.73|10
1655766390000|2022-06-20 23:06:30|6167.91|6047.91|6168.76|6048.76|6168.78|6048.78|6167.91|6047.91|10
1655766400000|2022-06-20 23:06:40|6168.92|6048.92|6168.76|6048.76|6169.2|6049.2|6168.43|6048.43|10
1655766410000|2022-06-20 23:06:50|6168.7|6048.7|6167.66|6047.66|6168.87|6048.87|6167.66|6047.66|9
1655766420000|2022-06-20 23:07:00|6167.69|6047.69|6167.1|6047.1|6167.75|6047.75|6167.1|6047.1|10
1655766430000|2022-06-20 23:07:10|6166.8|6046.8|6166.65|6046.65|6166.82|6046.82|6166.49|6046.49|7
1655766440000|2022-06-20 23:07:20|6166.73|6046.73|6167.01|6047.01|6167.01|6047.01|6165.85|6045.85|10
1655766450000|2022-06-20 23:07:30|6167.09|6047.09|6168.2|6048.2|6168.25|6048.25|6167.09|6047.09|10
1655766460000|2022-06-20 23:07:40|6168.25|6048.25|6167.49|6047.49|6168.25|6048.25|6167.4|6047.4|10
1655766470000|2022-06-20 23:07:50|6167.27|6047.27|6166.5|6046.5|6167.32|6047.32|6166.5|6046.5|10
1655766480000|2022-06-20 23:08:00|6166.07|6046.07|6165.81|6045.81|6166.08|6046.08|6165.37|6045.37|10
1655766490000|2022-06-20 23:08:10|6165.88|6045.88|6166.21|6046.21|6166.21|6046.21|6165.83|6045.83|9
1655766500000|2022-06-20 23:08:20|6166.09|6046.09|6165.82|6045.82|6166.12|6046.12|6165.64|6045.64|10
1655766510000|2022-06-20 23:08:30|6165.87|6045.87|6165.54|6045.54|6165.92|6045.92|6165.54|6045.54|10
1655766520000|2022-06-20 23:08:40|6165.47|6045.47|6164.7|6044.7|6165.47|6045.47|6164.62|6044.62|9
1655766530000|2022-06-20 23:08:50|6164.76|6044.76|6165.77|6045.77|6165.77|6045.77|6164.69|6044.69|10
1655766540000|2022-06-20 23:09:00|6166.01|6046.01|6165.86|6045.86|6166.17|6046.17|6165.63|6045.63|9
1655766550000|2022-06-20 23:09:10|6165.7|6045.7|6165.4|6045.4|6165.85|6045.85|6165.3|6045.3|10
1655766560000|2022-06-20 23:09:20|6165.28|6045.28|6163.86|6043.86|6165.28|6045.28|6163.86|6043.86|10
1655766570000|2022-06-20 23:09:30|6163.78|6043.78|6163.48|6043.48|6163.78|6043.78|6163.03|6043.03|10
1655766580000|2022-06-20 23:09:40|6163.47|6043.47|6164.17|6044.17|6164.17|6044.17|6163.47|6043.47|8
1655766590000|2022-06-20 23:09:50|6164.22|6044.22|6164.7|6044.7|6164.7|6044.7|6164.19|6044.19|10
1655766600000|2022-06-20 23:10:00|6164.75|6044.75|6164.42|6044.42|6164.83|6044.83|6164.29|6044.29|10
1655766610000|2022-06-20 23:10:10|6163.88|6043.88|6160.81|6040.81|6163.88|6043.88|6160.81|6040.81|10
1655766620000|2022-06-20 23:10:20|6160.77|6040.77|6157.99|6037.99|6160.77|6040.77|6157.99|6037.99|10
1655766630000|2022-06-20 23:10:30|6157.37|6037.37|6155.64|6035.64|6157.37|6037.37|6155.64|6035.64|8
1655766640000|2022-06-20 23:10:40|6155.26|6035.26|6154.55|6034.55|6155.26|6035.26|6154.55|6034.55|10
1655766650000|2022-06-20 23:10:50|6154.46|6034.46|6152.52|6032.52|6154.46|6034.46|6152.52|6032.52|10
1655766660000|2022-06-20 23:11:00|6152.45|6032.45|6151.47|6031.47|6152.74|6032.74|6151.47|6031.47|10
1655766670000|2022-06-20 23:11:10|6151.48|6031.48|6151.52|6031.52|6151.73|6031.73|6151.46|6031.46|7
1655766680000|2022-06-20 23:11:20|6151.12|6031.12|6149.58|6029.58|6151.61|6031.61|6149.53|6029.53|10
1655766690000|2022-06-20 23:11:30|6148.51|6028.51|6146.2|6026.2|6148.51|6028.51|6146.2|6026.2|10
1655766700000|2022-06-20 23:11:40|6146.24|6026.24|6144.65|6024.65|6146.24|6026.24|6144.65|6024.65|9
1655766710000|2022-06-20 23:11:50|6144.63|6024.63|6140.89|6020.89|6144.67|6024.67|6140.89|6020.89|10
1655766720000|2022-06-20 23:12:00|6140.37|6020.37|6136.75|6016.75|6140.37|6020.37|6136.75|6016.75|10
1655766730000|2022-06-20 23:12:10|6136.18|6016.18|6132.81|6012.81|6136.18|6016.18|6132.81|6012.81|10
1655766740000|2022-06-20 23:12:20|6132.98|6012.98|6131.31|6011.31|6133.08|6013.08|6131.31|6011.31|9
1655766750000|2022-06-20 23:12:30|6131.4|6011.4|6130.39|6010.39|6131.4|6011.4|6130.3|6010.3|10
1655766760000|2022-06-20 23:12:40|6130.37|6010.37|6129.9|6009.9|6130.37|6010.37|6129.9|6009.9|10
1655766770000|2022-06-20 23:12:50|6129.92|6009.92|6129.63|6009.63|6129.92|6009.92|6129.3|6009.3|10
1655766780000|2022-06-20 23:13:00|6129.48|6009.48|6128.48|6008.48|6129.78|6009.78|6128.48|6008.48|10
1655766790000|2022-06-20 23:13:10|6128.3|6008.3|6129.65|6009.65|6129.65|6009.65|6128.17|6008.17|10
1655766800000|2022-06-20 23:13:20|6129.66|6009.66|6132.83|6012.83|6132.83|6012.83|6129.66|6009.66|10
1655766810000|2022-06-20 23:13:30|6132.84|6012.84|6134.16|6014.16|6134.16|6014.16|6132.8|6012.8|9
1655766820000|2022-06-20 23:13:40|6134.24|6014.24|6136.16|6016.16|6136.16|6016.16|6134.24|6014.24|10
1655766830000|2022-06-20 23:13:50|6136.32|6016.32|6137.64|6017.64|6137.76|6017.76|6136.2|6016.2|10
1655766840000|2022-06-20 23:14:00|6137.72|6017.72|6139.46|6019.46|6139.46|6019.46|6137.72|6017.72|10
1655766850000|2022-06-20 23:14:10|6139.26|6019.26|6140.08|6020.08|6140.09|6020.09|6139.26|6019.26|10
1655766860000|2022-06-20 23:14:20|6140.16|6020.16|6140.45|6020.45|6140.63|6020.63|6140.16|6020.16|7
1655766870000|2022-06-20 23:14:30|6140.47|6020.47|6139.44|6019.44|6140.56|6020.56|6139.44|6019.44|10
1655766880000|2022-06-20 23:14:40|6139.26|6019.26|6141.07|6021.07|6141.07|6021.07|6139.26|6019.26|10
1655766890000|2022-06-20 23:14:50|6141.38|6021.38|6141.74|6021.74|6141.92|6021.92|6141.38|6021.38|10
1655766900000|2022-06-20 23:15:00|6141.88|6021.88|6141.99|6021.99|6142.21|6022.21|6141.71|6021.71|9
1655766910000|2022-06-20 23:15:10|6141.76|6021.76|6141.76|6021.76|6141.76|6021.76|6141.51|6021.51|8
1655767220000|2022-06-20 23:20:20|6131.5|6011.5|6131.63|6011.63|6131.63|6011.63|6131.5|6011.5|4
1655767230000|2022-06-20 23:20:30|6131.6|6011.6|6131.18|6011.18|6131.6|6011.6|6131.17|6011.17|10
1655767240000|2022-06-20 23:20:40|6131.09|6011.09|6130.95|6010.95|6131.32|6011.32|6130.95|6010.95|10
1655767250000|2022-06-20 23:20:50|6130.88|6010.88|6130.98|6010.98|6131.03|6011.03|6130.73|6010.73|10
1655767260000|2022-06-20 23:21:00|6130.76|6010.76|6131.58|6011.58|6131.58|6011.58|6130.76|6010.76|10
1655767270000|2022-06-20 23:21:10|6131.37|6011.37|6133.92|6013.92|6133.92|6013.92|6130.95|6010.95|9
1655767280000|2022-06-20 23:21:20|6134.34|6014.34|6135.77|6015.77|6135.77|6015.77|6134.34|6014.34|10
1655767290000|2022-06-20 23:21:30|6135.65|6015.65|6137.09|6017.09|6137.18|6017.18|6135.65|6015.65|10
1655767300000|2022-06-20 23:21:40|6137.25|6017.25|6137.15|6017.15|6137.43|6017.43|6137.1|6017.1|9
1655767310000|2022-06-20 23:21:50|6137.1|6017.1|6136.89|6016.89|6137.57|6017.57|6136.87|6016.87|10
1655767320000|2022-06-20 23:22:00|6136.9|6016.9|6136.48|6016.48|6137.1|6017.1|6136.35|6016.35|10
1655767330000|2022-06-20 23:22:10|6136.58|6016.58|6136.57|6016.57|6136.92|6016.92|6136.38|6016.38|10
1655767340000|2022-06-20 23:22:20|6136.69|6016.69|6136.8|6016.8|6136.8|6016.8|6136.36|6016.36|10
1655767350000|2022-06-20 23:22:30|6136.37|6016.37|6138.58|6018.58|6138.61|6018.61|6136.37|6016.37|10
1655767360000|2022-06-20 23:22:40|6138.55|6018.55|6138.95|6018.95|6139.02|6019.02|6138.55|6018.55|10
1655767370000|2022-06-20 23:22:50|6138.72|6018.72|6139.08|6019.08|6139.16|6019.16|6138.34|6018.34|10
1655767380000|2022-06-20 23:23:00|6138.79|6018.79|6138.39|6018.39|6138.96|6018.96|6138.39|6018.39|8
1655767390000|2022-06-20 23:23:10|6138.55|6018.55|6138.31|6018.31|6138.88|6018.88|6138.28|6018.28|9
1655767400000|2022-06-20 23:23:20|6138.75|6018.75|6138.39|6018.39|6138.75|6018.75|6138.28|6018.28|10
1655767410000|2022-06-20 23:23:30|6138.6|6018.6|6140.67|6020.67|6140.67|6020.67|6138.54|6018.54|10
1655767420000|2022-06-20 23:23:40|6140.88|6020.88|6139.89|6019.89|6141.05|6021.05|6139.73|6019.73|10
1655767430000|2022-06-20 23:23:50|6140.36|6020.36|6141.99|6021.99|6141.99|6021.99|6140.12|6020.12|10
1655767440000|2022-06-20 23:24:00|6141.86|6021.86|6142.47|6022.47|6142.49|6022.49|6141.86|6021.86|9
1655767450000|2022-06-20 23:24:10|6142.41|6022.41|6142.75|6022.75|6142.88|6022.88|6142.33|6022.33|10
1655767460000|2022-06-20 23:24:20|6142.63|6022.63|6142.44|6022.44|6142.88|6022.88|6142.31|6022.31|10
1655767470000|2022-06-20 23:24:30|6142.45|6022.45|6142.95|6022.95|6143|6023|6142.45|6022.45|10
1655767480000|2022-06-20 23:24:40|6143.24|6023.24|6143.54|6023.54|6144.2|6024.2|6142.86|6022.86|10
1655767490000|2022-06-20 23:24:50|6144.46|6024.46|6144.54|6024.54|6144.66|6024.66|6143.75|6023.75|10
1655767500000|2022-06-20 23:25:00|6144.39|6024.39|6145.17|6025.17|6145.17|6025.17|6144.19|6024.19|10
1655767510000|2022-06-20 23:25:10|6145.23|6025.23|6145.96|6025.96|6145.98|6025.98|6145.23|6025.23|10
1655767520000|2022-06-20 23:25:20|6146.1|6026.1|6145.84|6025.84|6146.29|6026.29|6145.67|6025.67|10
1655767530000|2022-06-20 23:25:30|6145.92|6025.92|6146.56|6026.56|6146.57|6026.57|6145.81|6025.81|9
1655767540000|2022-06-20 23:25:40|6146.43|6026.43|6146.25|6026.25|6146.6|6026.6|6146.12|6026.12|9
1655767550000|2022-06-20 23:25:50|6146.51|6026.51|6145.69|6025.69|6146.52|6026.52|6145.25|6025.25|10
1655767560000|2022-06-20 23:26:00|6145.28|6025.28|6145.3|6025.3|6145.57|6025.57|6145.08|6025.08|10
1655767570000|2022-06-20 23:26:10|6144.98|6024.98|6144.4|6024.4|6145.09|6025.09|6144.4|6024.4|9
1655767580000|2022-06-20 23:26:20|6144.89|6024.89|6144.54|6024.54|6144.95|6024.95|6143.95|6023.95|10
1655767590000|2022-06-20 23:26:30|6144.11|6024.11|6144.87|6024.87|6145.4|6025.4|6144.11|6024.11|10
1655767600000|2022-06-20 23:26:40|6145.36|6025.36|6145.56|6025.56|6146.17|6026.17|6145.29|6025.29|9
1655767610000|2022-06-20 23:26:50|6145.79|6025.79|6144.97|6024.97|6145.79|6025.79|6144.58|6024.58|10
1655767620000|2022-06-20 23:27:00|6145.04|6025.04|6144.4|6024.4|6145.19|6025.19|6144.4|6024.4|10
1655767630000|2022-06-20 23:27:10|6144.75|6024.75|6145.01|6025.01|6145.01|6025.01|6144.32|6024.32|9
1655767640000|2022-06-20 23:27:20|6145.46|6025.46|6146.62|6026.62|6146.65|6026.65|6144.85|6024.85|10
1655767650000|2022-06-20 23:27:30|6146.81|6026.81|6146.69|6026.69|6147.09|6027.09|6146.66|6026.66|10
1655767660000|2022-06-20 23:27:40|6146.35|6026.35|6145.35|6025.35|6146.35|6026.35|6145.35|6025.35|10
1655767670000|2022-06-20 23:27:50|6145.51|6025.51|6142.57|6022.57|6145.51|6025.51|6142.57|6022.57|10
1655767680000|2022-06-20 23:28:00|6141.5|6021.5|6137.22|6017.22|6141.5|6021.5|6137.22|6017.22|10
1655767690000|2022-06-20 23:28:10|6136.22|6016.22|6133.27|6013.27|6136.22|6016.22|6133.2|6013.2|10
1655767700000|2022-06-20 23:28:20|6131.41|6011.41|6127.39|6007.39|6131.41|6011.41|6127.39|6007.39|10
1655767710000|2022-06-20 23:28:30|6127.18|6007.18|6125.68|6005.68|6127.39|6007.39|6125.5|6005.5|10
1655767720000|2022-06-20 23:28:40|6125.36|6005.36|6125.29|6005.29|6125.74|6005.74|6125.01|6005.01|10
1655767730000|2022-06-20 23:28:50|6125.28|6005.28|6123.05|6003.05|6125.31|6005.31|6122.92|6002.92|10
1655767740000|2022-06-20 23:29:00|6123.06|6003.06|6122.99|6002.99|6123.06|6003.06|6122.61|6002.61|10
1655767750000|2022-06-20 23:29:10|6123.44|6003.44|6124.54|6004.54|6124.54|6004.54|6123.23|6003.23|10
1655767760000|2022-06-20 23:29:20|6124.57|6004.57|6126.31|6006.31|6126.31|6006.31|6124.33|6004.33|10
1655767770000|2022-06-20 23:29:30|6126.44|6006.44|6128|6008|6128|6008|6126.44|6006.44|10
1655767780000|2022-06-20 23:29:40|6128.39|6008.39|6131.35|6011.35|6131.35|6011.35|6128.39|6008.39|10
1655767790000|2022-06-20 23:29:50|6131.16|6011.16|6136.61|6016.61|6136.61|6016.61|6131.16|6011.16|10
1655767800000|2022-06-20 23:30:00|6138.74|6018.74|6145.36|6025.36|6145.36|6025.36|6138.74|6018.74|10
1655767810000|2022-06-20 23:30:10|6146.88|6026.88|6151.1|6031.1|6151.25|6031.25|6145.3|6025.3|10
1655767820000|2022-06-20 23:30:20|6151.98|6031.98|6153.08|6033.08|6153.64|6033.64|6151.98|6031.98|10
1655767830000|2022-06-20 23:30:30|6152.72|6032.72|6153.97|6033.97|6153.97|6033.97|6152.72|6032.72|10
1655767840000|2022-06-20 23:30:40|6153.62|6033.62|6152.51|6032.51|6153.78|6033.78|6152.51|6032.51|9
1655767850000|2022-06-20 23:30:50|6152.12|6032.12|6153.65|6033.65|6153.65|6033.65|6151.69|6031.69|10
1655767860000|2022-06-20 23:31:00|6153.71|6033.71|6154.75|6034.75|6154.75|6034.75|6153.71|6033.71|10
1655767870000|2022-06-20 23:31:10|6154.88|6034.88|6156.41|6036.41|6156.41|6036.41|6154.88|6034.88|10
1655767880000|2022-06-20 23:31:20|6156.43|6036.43|6155.51|6035.51|6156.58|6036.58|6155.4|6035.4|10
1655767890000|2022-06-20 23:31:30|6155.42|6035.42|6154.14|6034.14|6155.54|6035.54|6153.81|6033.81|10
1655767900000|2022-06-20 23:31:40|6154.08|6034.08|6152.16|6032.16|6154.08|6034.08|6152.16|6032.16|9
1655767910000|2022-06-20 23:31:50|6152.15|6032.15|6151.2|6031.2|6152.15|6032.15|6151.17|6031.17|10
1655767920000|2022-06-20 23:32:00|6151.16|6031.16|6151.75|6031.75|6151.88|6031.88|6150.99|6030.99|10
1655767930000|2022-06-20 23:32:10|6151.93|6031.93|6152.5|6032.5|6152.5|6032.5|6151.93|6031.93|10
1655767940000|2022-06-20 23:32:20|6152.69|6032.69|6152.63|6032.63|6153.15|6033.15|6152.16|6032.16|10
1655767950000|2022-06-20 23:32:30|6152.58|6032.58|6159.88|6039.88|6159.88|6039.88|6152.58|6032.58|10
1655767960000|2022-06-20 23:32:40|6160.69|6040.69|6163.38|6043.38|6163.38|6043.38|6160.69|6040.69|10
1655767970000|2022-06-20 23:32:50|6163.74|6043.74|6167.18|6047.18|6167.18|6047.18|6163.74|6043.74|10
1655767980000|2022-06-20 23:33:00|6171.08|6051.08|6175.86|6055.86|6176.23|6056.23|6171.08|6051.08|10
1655767990000|2022-06-20 23:33:10|6176.44|6056.44|6177.57|6057.57|6177.57|6057.57|6176.44|6056.44|10
1655768000000|2022-06-20 23:33:20|6177.09|6057.09|6179.94|6059.94|6179.94|6059.94|6177.09|6057.09|10
1655768010000|2022-06-20 23:33:30|6179.74|6059.74|6181.3|6061.3|6181.52|6061.52|6179.74|6059.74|10
1655768020000|2022-06-20 23:33:40|6181.71|6061.71|6182.95|6062.95|6183.02|6063.02|6181.71|6061.71|10
1655768030000|2022-06-20 23:33:50|6183.15|6063.15|6183.52|6063.52|6183.52|6063.52|6182.79|6062.79|10
1655768040000|2022-06-20 23:34:00|6184.12|6064.12|6187.08|6067.08|6187.39|6067.39|6183.21|6063.21|10
1655768050000|2022-06-20 23:34:10|6187.5|6067.5|6194.24|6074.24|6194.24|6074.24|6187.5|6067.5|10
1655768060000|2022-06-20 23:34:20|6194.49|6074.49|6197.83|6077.83|6197.83|6077.83|6194.49|6074.49|10
1655768070000|2022-06-20 23:34:30|6197.91|6077.91|6200.46|6080.46|6200.46|6080.46|6197.91|6077.91|10
1655768080000|2022-06-20 23:34:40|6201|6081|6204.78|6084.78|6204.78|6084.78|6201|6081|9
1655768090000|2022-06-20 23:34:50|6205.63|6085.63|6209.43|6089.43|6209.63|6089.63|6205.63|6085.63|9
1655768100000|2022-06-20 23:35:00|6209.53|6089.53|6210.04|6090.04|6210.58|6090.58|6209.42|6089.42|10
1655768110000|2022-06-20 23:35:10|6210.89|6090.89|6210.36|6090.36|6210.89|6090.89|6209|6089|10
1655768120000|2022-06-20 23:35:20|6210.88|6090.88|6213.5|6093.5|6214.06|6094.06|6210.88|6090.88|10
1655768130000|2022-06-20 23:35:30|6212.98|6092.98|6208.74|6088.74|6212.98|6092.98|6208.74|6088.74|10
1655768140000|2022-06-20 23:35:40|6208.8|6088.8|6206.87|6086.87|6208.8|6088.8|6206.66|6086.66|10
1655768150000|2022-06-20 23:35:50|6206.93|6086.93|6208.91|6088.91|6208.91|6088.91|6206.93|6086.93|10
1655768160000|2022-06-20 23:36:00|6209.02|6089.02|6209.55|6089.55|6209.55|6089.55|6208.32|6088.32|10
1655768170000|2022-06-20 23:36:10|6209.36|6089.36|6208.11|6088.11|6209.53|6089.53|6208.11|6088.11|10
1655768180000|2022-06-20 23:36:20|6208.08|6088.08|6207.69|6087.69|6208.25|6088.25|6207.49|6087.49|10
1655768190000|2022-06-20 23:36:30|6207.92|6087.92|6207.76|6087.76|6208.59|6088.59|6207.4|6087.4|10
1655768200000|2022-06-20 23:36:40|6207.74|6087.74|6206.55|6086.55|6207.74|6087.74|6206.48|6086.48|10
1655768210000|2022-06-20 23:36:50|6206.04|6086.04|6204.93|6084.93|6206.27|6086.27|6204.93|6084.93|10
1655768220000|2022-06-20 23:37:00|6204.17|6084.17|6204.65|6084.65|6204.65|6084.65|6203.76|6083.76|10
1655768230000|2022-06-20 23:37:10|6204.24|6084.24|6204.81|6084.81|6205.22|6085.22|6204.24|6084.24|9
1655768240000|2022-06-20 23:37:20|6205.01|6085.01|6204.7|6084.7|6205.36|6085.36|6204.43|6084.43|10
1655768250000|2022-06-20 23:37:30|6204.79|6084.79|6206.65|6086.65|6206.65|6086.65|6204.79|6084.79|10
1655768260000|2022-06-20 23:37:40|6206.73|6086.73|6206.82|6086.82|6207.32|6087.32|6206.73|6086.73|10
1655768270000|2022-06-20 23:37:50|6207.16|6087.16|6207.02|6087.02|6207.47|6087.47|6206.34|6086.34|10
1655768280000|2022-06-20 23:38:00|6207.67|6087.67|6206.88|6086.88|6207.75|6087.75|6206.72|6086.72|10
1655768290000|2022-06-20 23:38:10|6206.68|6086.68|6209|6089|6209|6089|6206.68|6086.68|10
1655768300000|2022-06-20 23:38:20|6208.6|6088.6|6208.31|6088.31|6209.75|6089.75|6208.23|6088.23|10
1655768310000|2022-06-20 23:38:30|6208.26|6088.26|6210.39|6090.39|6210.39|6090.39|6208.26|6088.26|10
1655768320000|2022-06-20 23:38:40|6211.52|6091.52|6214.59|6094.59|6214.59|6094.59|6211.19|6091.19|10
1655768330000|2022-06-20 23:38:50|6215.3|6095.3|6218.33|6098.33|6218.33|6098.33|6215.3|6095.3|9
1655768340000|2022-06-20 23:39:00|6218.25|6098.25|6218.34|6098.34|6218.38|6098.38|6217.74|6097.74|10
1655768350000|2022-06-20 23:39:10|6218.44|6098.44|6221.75|6101.75|6221.75|6101.75|6218.44|6098.44|10
1655768360000|2022-06-20 23:39:20|6220.86|6100.86|6224.97|6104.97|6226.78|6106.78|6220.86|6100.86|10
1655768370000|2022-06-20 23:39:30|6227.06|6107.06|6239.61|6119.61|6239.61|6119.61|6227.06|6107.06|10
1655768380000|2022-06-20 23:39:40|6242.51|6122.51|6246.34|6126.34|6246.44|6126.44|6242.51|6122.51|9
1655768390000|2022-06-20 23:39:50|6245.91|6125.91|6246.44|6126.44|6246.95|6126.95|6245.59|6125.59|10
1655768400000|2022-06-20 23:40:00|6246.83|6126.83|6250.18|6130.18|6250.38|6130.38|6246.83|6126.83|10
1655768410000|2022-06-20 23:40:10|6249.74|6129.74|6246.8|6126.8|6251.49|6131.49|6246.72|6126.72|10
1655768420000|2022-06-20 23:40:20|6245.74|6125.74|6241.29|6121.29|6245.74|6125.74|6241.06|6121.06|10
1655768430000|2022-06-20 23:40:30|6240.02|6120.02|6235.52|6115.52|6240.02|6120.02|6235.44|6115.44|10
1655768440000|2022-06-20 23:40:40|6235.41|6115.41|6233.2|6113.2|6235.57|6115.57|6233.2|6113.2|10
1655768450000|2022-06-20 23:40:50|6233.26|6113.26|6233.17|6113.17|6233.26|6113.26|6231.79|6111.79|10
1655768460000|2022-06-20 23:41:00|6233.98|6113.98|6232.48|6112.48|6234.33|6114.33|6232.48|6112.48|10
1655768470000|2022-06-20 23:41:10|6232.43|6112.43|6230.62|6110.62|6232.43|6112.43|6230.59|6110.59|9
1655768480000|2022-06-20 23:41:20|6230.48|6110.48|6229.37|6109.37|6230.48|6110.48|6229.1|6109.1|10
1655768490000|2022-06-20 23:41:30|6229.51|6109.51|6228.56|6108.56|6229.67|6109.67|6228.56|6108.56|9
1655768500000|2022-06-20 23:41:40|6228.57|6108.57|6227.61|6107.61|6228.69|6108.69|6227.44|6107.44|10
1655768510000|2022-06-20 23:41:50|6227.92|6107.92|6226.56|6106.56|6228.02|6108.02|6226.56|6106.56|10
1655768520000|2022-06-20 23:42:00|6226.72|6106.72|6226.56|6106.56|6227.19|6107.19|6225.91|6105.91|10
1655768530000|2022-06-20 23:42:10|6227.75|6107.75|6230.86|6110.86|6230.86|6110.86|6227.75|6107.75|10
1655768540000|2022-06-20 23:42:20|6231.18|6111.18|6234.47|6114.47|6235.18|6115.18|6231.18|6111.18|10
1655768550000|2022-06-20 23:42:30|6235.87|6115.87|6239.63|6119.63|6239.63|6119.63|6235.87|6115.87|9
1655768560000|2022-06-20 23:42:40|6240.24|6120.24|6241.68|6121.68|6242.17|6122.17|6239.98|6119.98|10
1655768570000|2022-06-20 23:42:50|6241.42|6121.42|6239.47|6119.47|6241.63|6121.63|6239.47|6119.47|10
1655768580000|2022-06-20 23:43:00|6239.84|6119.84|6240.96|6120.96|6240.96|6120.96|6239.84|6119.84|8
1655768590000|2022-06-20 23:43:10|6241.38|6121.38|6243.99|6123.99|6244.12|6124.12|6241.38|6121.38|10
1655768600000|2022-06-20 23:43:20|6244.04|6124.04|6243.91|6123.91|6244.23|6124.23|6243.64|6123.64|9
1655768610000|2022-06-20 23:43:30|6243.89|6123.89|6243.33|6123.33|6244|6124|6243.33|6123.33|10
1655768620000|2022-06-20 23:43:40|6243.52|6123.52|6243.1|6123.1|6243.52|6123.52|6242.58|6122.58|10
1655768630000|2022-06-20 23:43:50|6243.55|6123.55|6242.17|6122.17|6243.8|6123.8|6242.06|6122.06|10
1655768640000|2022-06-20 23:44:00|6241.99|6121.99|6242.39|6122.39|6242.56|6122.56|6241.9|6121.9|10
1655768650000|2022-06-20 23:44:10|6242.33|6122.33|6243.42|6123.42|6243.42|6123.42|6242.33|6122.33|9
1655768660000|2022-06-20 23:44:20|6243.27|6123.27|6243.41|6123.41|6243.73|6123.73|6243.27|6123.27|9
1655768670000|2022-06-20 23:44:30|6243.52|6123.52|6242.89|6122.89|6243.64|6123.64|6242.89|6122.89|9
1655768680000|2022-06-20 23:44:40|6242.53|6122.53|6241.9|6121.9|6242.53|6122.53|6241.9|6121.9|9
1655768690000|2022-06-20 23:44:50|6242.03|6122.03|6242.61|6122.61|6242.61|6122.61|6241.7|6121.7|9
1655768700000|2022-06-20 23:45:00|6242.49|6122.49|6245.59|6125.59|6245.71|6125.71|6242.49|6122.49|9
1655768710000|2022-06-20 23:45:10|6245.67|6125.67|6246.48|6126.48|6246.77|6126.77|6245.67|6125.67|10
1655768720000|2022-06-20 23:45:20|6246.03|6126.03|6243.81|6123.81|6246.03|6126.03|6243.81|6123.81|9
1655768730000|2022-06-20 23:45:30|6243.71|6123.71|6243.91|6123.91|6243.91|6123.91|6243.34|6123.34|10
1655768740000|2022-06-20 23:45:40|6244.03|6124.03|6240.47|6120.47|6244.03|6124.03|6240.47|6120.47|10
1655768750000|2022-06-20 23:45:50|6240.85|6120.85|6238.04|6118.04|6240.85|6120.85|6238.04|6118.04|9
1655768760000|2022-06-20 23:46:00|6238.3|6118.3|6236.52|6116.52|6238.3|6118.3|6236.52|6116.52|10
1655768770000|2022-06-20 23:46:10|6236.48|6116.48|6236.4|6116.4|6236.59|6116.59|6235.48|6115.48|10
1655768780000|2022-06-20 23:46:20|6236.04|6116.04|6236.53|6116.53|6236.65|6116.65|6235.98|6115.98|10
1655768790000|2022-06-20 23:46:30|6236.57|6116.57|6236.02|6116.02|6236.78|6116.78|6236.02|6116.02|10
1655768800000|2022-06-20 23:46:40|6235.95|6115.95|6237.07|6117.07|6237.07|6117.07|6235.93|6115.93|9
1655768810000|2022-06-20 23:46:50|6237.81|6117.81|6238.91|6118.91|6239.54|6119.54|6237.81|6117.81|10
1655768820000|2022-06-20 23:47:00|6239.53|6119.53|6241.14|6121.14|6241.14|6121.14|6239.53|6119.53|10
1655768830000|2022-06-20 23:47:10|6241.04|6121.04|6240.8|6120.8|6242.01|6122.01|6240.8|6120.8|10
1655768840000|2022-06-20 23:47:20|6240.7|6120.7|6242.07|6122.07|6242.07|6122.07|6240.06|6120.06|10
1655768850000|2022-06-20 23:47:30|6242|6122|6244.41|6124.41|6244.41|6124.41|6242|6122|9
1655768860000|2022-06-20 23:47:40|6244.73|6124.73|6246.3|6126.3|6246.47|6126.47|6244.73|6124.73|10
1655768870000|2022-06-20 23:47:50|6247.16|6127.16|6246.97|6126.97|6247.16|6127.16|6246.23|6126.23|10
1655768880000|2022-06-20 23:48:00|6247.03|6127.03|6244.7|6124.7|6247.03|6127.03|6244.44|6124.44|10
1655768890000|2022-06-20 23:48:10|6244.59|6124.59|6242.74|6122.74|6244.59|6124.59|6242.71|6122.71|10
1655768900000|2022-06-20 23:48:20|6242.91|6122.91|6239.69|6119.69|6243.08|6123.08|6239.67|6119.67|10
1655768910000|2022-06-20 23:48:30|6239.65|6119.65|6239.06|6119.06|6239.8|6119.8|6239.01|6119.01|10
1655768920000|2022-06-20 23:48:40|6238.82|6118.82|6238.9|6118.9|6239.15|6119.15|6238.65|6118.65|9
1655768930000|2022-06-20 23:48:50|6239.01|6119.01|6241.81|6121.81|6242.39|6122.39|6238.92|6118.92|10
1655768940000|2022-06-20 23:49:00|6242.08|6122.08|6241.83|6121.83|6242.26|6122.26|6241.82|6121.82|9
1655768950000|2022-06-20 23:49:10|6242.12|6122.12|6243.62|6123.62|6243.62|6123.62|6242.12|6122.12|10
1655768960000|2022-06-20 23:49:20|6243.63|6123.63|6245.06|6125.06|6245.47|6125.47|6243.63|6123.63|10
1655768970000|2022-06-20 23:49:30|6245.44|6125.44|6247.06|6127.06|6247.29|6127.29|6245.44|6125.44|10
1655768980000|2022-06-20 23:49:40|6247.19|6127.19|6247.08|6127.08|6247.58|6127.58|6246.78|6126.78|10
1655768990000|2022-06-20 23:49:50|6247.14|6127.14|6247.21|6127.21|6247.37|6127.37|6247.06|6127.06|10
1655769000000|2022-06-20 23:50:00|6247.35|6127.35|6247.18|6127.18|6247.59|6127.59|6247.01|6127.01|9
1655769010000|2022-06-20 23:50:10|6246.98|6126.98|6247.01|6127.01|6247.23|6127.23|6246.52|6126.52|9
1655769020000|2022-06-20 23:50:20|6246.05|6126.05|6242.81|6122.81|6246.05|6126.05|6242.69|6122.69|10
1655769030000|2022-06-20 23:50:30|6241.92|6121.92|6240.27|6120.27|6242.11|6122.11|6240.27|6120.27|10
1655769040000|2022-06-20 23:50:40|6240.2|6120.2|6237.49|6117.49|6240.2|6120.2|6237.49|6117.49|10
1655769050000|2022-06-20 23:50:50|6237.86|6117.86|6237.66|6117.66|6238|6118|6237.66|6117.66|10
1655769060000|2022-06-20 23:51:00|6237.74|6117.74|6237.72|6117.72|6237.84|6117.84|6237.56|6117.56|10
1655769070000|2022-06-20 23:51:10|6237.7|6117.7|6238.79|6118.79|6239.08|6119.08|6237.7|6117.7|10
1655769080000|2022-06-20 23:51:20|6238.94|6118.94|6240.65|6120.65|6241.08|6121.08|6238.94|6118.94|10
1655769090000|2022-06-20 23:51:30|6240.95|6120.95|6241.01|6121.01|6241.05|6121.05|6240.7|6120.7|10
1655769100000|2022-06-20 23:51:40|6241.22|6121.22|6240.84|6120.84|6241.75|6121.75|6240.84|6120.84|10
1655769110000|2022-06-20 23:51:50|6240.76|6120.76|6239.31|6119.31|6240.76|6120.76|6239.18|6119.18|10
1655769120000|2022-06-20 23:52:00|6238.81|6118.81|6238.71|6118.71|6238.92|6118.92|6238.55|6118.55|9
1655769130000|2022-06-20 23:52:10|6238.89|6118.89|6239.47|6119.47|6239.62|6119.62|6238.68|6118.68|10
1655769140000|2022-06-20 23:52:20|6239.25|6119.25|6239.96|6119.96|6240.14|6120.14|6238.91|6118.91|10
1655769150000|2022-06-20 23:52:30|6239.92|6119.92|6240.21|6120.21|6240.21|6120.21|6239.38|6119.38|10
1655769160000|2022-06-20 23:52:40|6239.97|6119.97|6239.14|6119.14|6239.97|6119.97|6239.14|6119.14|10
1655769170000|2022-06-20 23:52:50|6239.31|6119.31|6239.68|6119.68|6239.68|6119.68|6239.23|6119.23|10
1655769180000|2022-06-20 23:53:00|6239.66|6119.66|6239.76|6119.76|6239.94|6119.94|6239.55|6119.55|9
1655769190000|2022-06-20 23:53:10|6239.56|6119.56|6240.55|6120.55|6240.55|6120.55|6239.56|6119.56|9
1655769200000|2022-06-20 23:53:20|6240.79|6120.79|6242.24|6122.24|6242.25|6122.25|6240.14|6120.14|10
1655769210000|2022-06-20 23:53:30|6242.3|6122.3|6242.69|6122.69|6242.69|6122.69|6242.14|6122.14|10
1655769220000|2022-06-20 23:53:40|6242.57|6122.57|6242.47|6122.47|6242.6|6122.6|6242.18|6122.18|10
1655769230000|2022-06-20 23:53:50|6242.2|6122.2|6241.92|6121.92|6242.32|6122.32|6241.82|6121.82|10
1655769240000|2022-06-20 23:54:00|6241.77|6121.77|6241.2|6121.2|6241.86|6121.86|6241.19|6121.19|9
1655769250000|2022-06-20 23:54:10|6241.33|6121.33|6241.52|6121.52|6241.59|6121.59|6241.06|6121.06|10
1655769260000|2022-06-20 23:54:20|6241.95|6121.95|6242.61|6122.61|6242.61|6122.61|6241.81|6121.81|10
1655769270000|2022-06-20 23:54:30|6242.48|6122.48|6243.15|6123.15|6243.22|6123.22|6242.42|6122.42|10
1655769280000|2022-06-20 23:54:40|6243.12|6123.12|6242.4|6122.4|6243.2|6123.2|6242.4|6122.4|10
1655769290000|2022-06-20 23:54:50|6242.34|6122.34|6242.15|6122.15|6242.34|6122.34|6241.84|6121.84|10
1655769300000|2022-06-20 23:55:00|6242.11|6122.11|6241.82|6121.82|6242.22|6122.22|6241.82|6121.82|10
1655769310000|2022-06-20 23:55:10|6241.86|6121.86|6241.78|6121.78|6241.92|6121.92|6241.66|6121.66|9
1655769320000|2022-06-20 23:55:20|6241.76|6121.76|6241.52|6121.52|6241.76|6121.76|6241.46|6121.46|10
1655769330000|2022-06-20 23:55:30|6241.38|6121.38|6239.76|6119.76|6241.44|6121.44|6239.76|6119.76|10
1655769340000|2022-06-20 23:55:40|6239.59|6119.59|6238.59|6118.59|6239.59|6119.59|6238.59|6118.59|10
1655769350000|2022-06-20 23:55:50|6238.37|6118.37|6237.37|6117.37|6238.37|6118.37|6237.37|6117.37|10
1655769360000|2022-06-20 23:56:00|6237.65|6117.65|6236.01|6116.01|6237.65|6117.65|6235.67|6115.67|10
1655769370000|2022-06-20 23:56:10|6236.17|6116.17|6235.83|6115.83|6236.38|6116.38|6235.83|6115.83|10
1655769380000|2022-06-20 23:56:20|6235.61|6115.61|6235.18|6115.18|6235.61|6115.61|6235.13|6115.13|10
1655769390000|2022-06-20 23:56:30|6235|6115|6234.84|6114.84|6235.18|6115.18|6234.79|6114.79|8
1655769400000|2022-06-20 23:56:40|6235.04|6115.04|6234.13|6114.13|6235.18|6115.18|6234.12|6114.12|10
1655769410000|2022-06-20 23:56:50|6234.45|6114.45|6233.8|6113.8|6234.94|6114.94|6233.8|6113.8|10
1655769420000|2022-06-20 23:57:00|6233.53|6113.53|6230.02|6110.02|6233.53|6113.53|6230.02|6110.02|10
1655769430000|2022-06-20 23:57:10|6230.14|6110.14|6229.01|6109.01|6230.14|6110.14|6228.24|6108.24|10
1655769440000|2022-06-20 23:57:20|6228.68|6108.68|6226.52|6106.52|6228.68|6108.68|6226.52|6106.52|10
1655769450000|2022-06-20 23:57:30|6226.03|6106.03|6224.03|6104.03|6226.03|6106.03|6224.03|6104.03|10
1655769460000|2022-06-20 23:57:40|6223.65|6103.65|6223.04|6103.04|6223.72|6103.72|6223.01|6103.01|9
1655769470000|2022-06-20 23:57:50|6222.95|6102.95|6221.98|6101.98|6222.95|6102.95|6221.85|6101.85|10
1655769480000|2022-06-20 23:58:00|6221.76|6101.76|6221.08|6101.08|6221.8|6101.8|6220.63|6100.63|10
1655769490000|2022-06-20 23:58:10|6221.44|6101.44|6221.09|6101.09|6221.44|6101.44|6220.47|6100.47|10
1655769500000|2022-06-20 23:58:20|6220.9|6100.9|6221.29|6101.29|6222.18|6102.18|6220.9|6100.9|10
1655769510000|2022-06-20 23:58:30|6221.37|6101.37|6220.55|6100.55|6221.42|6101.42|6220.28|6100.28|10
1655769520000|2022-06-20 23:58:40|6220.53|6100.53|6219.23|6099.23|6220.58|6100.58|6219.23|6099.23|9
1655769530000|2022-06-20 23:58:50|6218.59|6098.59|6218.93|6098.93|6219.17|6099.17|6218.59|6098.59|9
1655769540000|2022-06-20 23:59:00|6219.08|6099.08|6218.77|6098.77|6219.08|6099.08|6218.45|6098.45|10
1655769550000|2022-06-20 23:59:10|6218.8|6098.8|6215.76|6095.76|6218.8|6098.8|6215.76|6095.76|10
1655769560000|2022-06-20 23:59:20|6215.66|6095.66|6213.37|6093.37|6215.66|6095.66|6213.37|6093.37|10
1655769570000|2022-06-20 23:59:30|6213.2|6093.2|6212.9|6092.9|6213.37|6093.37|6212.9|6092.9|10
1655769580000|2022-06-20 23:59:40|6212.57|6092.57|6212.06|6092.06|6212.57|6092.57|6212.04|6092.04|9
1655769590000|2022-06-20 23:59:50|6212.13|6092.13|6211.57|6091.57|6212.3|6092.3|6211.57|6091.57|8
1655769600000|2022-06-21 00:00:00|6211.15|6091.15|6209.57|6089.57|6211.31|6091.31|6209.43|6089.43|10
1655769610000|2022-06-21 00:00:10|6209.69|6089.69|6208.6|6088.6|6209.69|6089.69|6208.46|6088.46|10
1655769620000|2022-06-21 00:00:20|6208.67|6088.67|6209.56|6089.56|6209.56|6089.56|6208.67|6088.67|10
1655769630000|2022-06-21 00:00:30|6209.6|6089.6|6209.6|6089.6|6210|6090|6209.43|6089.43|10
1655769640000|2022-06-21 00:00:40|6209.32|6089.32|6206.42|6086.42|6209.32|6089.32|6206.42|6086.42|10
1655769650000|2022-06-21 00:00:50|6205.8|6085.8|6205.21|6085.21|6205.82|6085.82|6204.95|6084.95|10
1655769660000|2022-06-21 00:01:00|6205.24|6085.24|6204.15|6084.15|6205.24|6085.24|6204.15|6084.15|10
1655769670000|2022-06-21 00:01:10|6203.85|6083.85|6204.52|6084.52|6204.52|6084.52|6203.64|6083.64|10
1655769680000|2022-06-21 00:01:20|6204.7|6084.7|6205.26|6085.26|6205.26|6085.26|6204.3|6084.3|10
1655769690000|2022-06-21 00:01:30|6204.98|6084.98|6204.25|6084.25|6204.98|6084.98|6204.25|6084.25|10
1655769700000|2022-06-21 00:01:40|6205.14|6085.14|6206.99|6086.99|6207.19|6087.19|6205.14|6085.14|10
1655769710000|2022-06-21 00:01:50|6206.84|6086.84|6208.31|6088.31|6208.31|6088.31|6206.84|6086.84|10
1655769720000|2022-06-21 00:02:00|6208.5|6088.5|6211.29|6091.29|6211.39|6091.39|6208.28|6088.28|10
1655769730000|2022-06-21 00:02:10|6211.38|6091.38|6213.56|6093.56|6213.56|6093.56|6211.38|6091.38|10
1655769740000|2022-06-21 00:02:20|6213.58|6093.58|6213.8|6093.8|6214.09|6094.09|6213.55|6093.55|9
1655769750000|2022-06-21 00:02:30|6213.81|6093.81|6213.38|6093.38|6213.81|6093.81|6213.09|6093.09|10
1655769760000|2022-06-21 00:02:40|6212.49|6092.49|6210.76|6090.76|6212.49|6092.49|6210.52|6090.52|10
1655769770000|2022-06-21 00:02:50|6210.77|6090.77|6210.17|6090.17|6211.16|6091.16|6210.11|6090.11|10
1655769780000|2022-06-21 00:03:00|6210.15|6090.15|6207.85|6087.85|6210.19|6090.19|6207.85|6087.85|10
1655769790000|2022-06-21 00:03:10|6207.41|6087.41|6204.94|6084.94|6207.41|6087.41|6204.94|6084.94|10
1655769800000|2022-06-21 00:03:20|6204.14|6084.14|6203.17|6083.17|6204.14|6084.14|6203.01|6083.01|10
1655769810000|2022-06-21 00:03:30|6202.95|6082.95|6200.5|6080.5|6202.95|6082.95|6200.03|6080.03|9
1655769820000|2022-06-21 00:03:40|6200.44|6080.44|6202.67|6082.67|6202.67|6082.67|6200.44|6080.44|9
1655769830000|2022-06-21 00:03:50|6202.55|6082.55|6204.75|6084.75|6204.81|6084.81|6202.55|6082.55|10
1655769840000|2022-06-21 00:04:00|6204.89|6084.89|6206.47|6086.47|6206.59|6086.59|6204.89|6084.89|10
1655769850000|2022-06-21 00:04:10|6206.45|6086.45|6207.13|6087.13|6207.2|6087.2|6206.45|6086.45|9
1655769860000|2022-06-21 00:04:20|6207.34|6087.34|6206.04|6086.04|6207.35|6087.35|6206.04|6086.04|9
1655769870000|2022-06-21 00:04:30|6205.94|6085.94|6203.65|6083.65|6205.94|6085.94|6203.65|6083.65|10
1655769880000|2022-06-21 00:04:40|6203.62|6083.62|6201.74|6081.74|6203.62|6083.62|6201.74|6081.74|9
1655769890000|2022-06-21 00:04:50|6201.75|6081.75|6200.81|6080.81|6201.75|6081.75|6200.81|6080.81|10
1655769900000|2022-06-21 00:05:00|6200.67|6080.67|6202.21|6082.21|6202.96|6082.96|6200.67|6080.67|10
1655769910000|2022-06-21 00:05:10|6202.1|6082.1|6205.81|6085.81|6205.81|6085.81|6202.1|6082.1|10
1655769920000|2022-06-21 00:05:20|6205.61|6085.61|6206.86|6086.86|6208.03|6088.03|6205.61|6085.61|10
1655769930000|2022-06-21 00:05:30|6207.57|6087.57|6207.19|6087.19|6207.76|6087.76|6206.92|6086.92|10
1655769940000|2022-06-21 00:05:40|6207.17|6087.17|6206.52|6086.52|6207.28|6087.28|6206.52|6086.52|10
1655769950000|2022-06-21 00:05:50|6206.48|6086.48|6203.94|6083.94|6206.48|6086.48|6203.94|6083.94|10
1655769960000|2022-06-21 00:06:00|6203.36|6083.36|6202.83|6082.83|6203.79|6083.79|6202.83|6082.83|8
1655769970000|2022-06-21 00:06:10|6203.47|6083.47|6202.55|6082.55|6203.7|6083.7|6202.44|6082.44|9
1655769980000|2022-06-21 00:06:20|6203.04|6083.04|6203.1|6083.1|6205.1|6085.1|6203.04|6083.04|10
1655769990000|2022-06-21 00:06:30|6203.92|6083.92|6202.13|6082.13|6203.92|6083.92|6202.13|6082.13|10
1655770000000|2022-06-21 00:06:40|6202.04|6082.04|6201.02|6081.02|6202.23|6082.23|6201.02|6081.02|10
1655770010000|2022-06-21 00:06:50|6201.13|6081.13|6199.9|6079.9|6201.13|6081.13|6199.9|6079.9|10
1655770020000|2022-06-21 00:07:00|6200.06|6080.06|6200.16|6080.16|6200.4|6080.4|6199.57|6079.57|10
1655770030000|2022-06-21 00:07:10|6200.61|6080.61|6201.68|6081.68|6201.92|6081.92|6200.61|6080.61|10
1655770040000|2022-06-21 00:07:20|6202.33|6082.33|6202.42|6082.42|6202.57|6082.57|6201.82|6081.82|10
1655770050000|2022-06-21 00:07:30|6202.6|6082.6|6203.59|6083.59|6203.59|6083.59|6202.41|6082.41|10
1655770060000|2022-06-21 00:07:40|6203.93|6083.93|6205.64|6085.64|6206.33|6086.33|6203.88|6083.88|10
1655770070000|2022-06-21 00:07:50|6205.43|6085.43|6206.14|6086.14|6206.84|6086.84|6205.23|6085.23|10
1655770080000|2022-06-21 00:08:00|6207.24|6087.24|6207.13|6087.13|6207.71|6087.71|6206.98|6086.98|10
1655770090000|2022-06-21 00:08:10|6207.01|6087.01|6206.62|6086.62|6207.11|6087.11|6206.26|6086.26|10
1655770100000|2022-06-21 00:08:20|6206.38|6086.38|6205.1|6085.1|6206.38|6086.38|6205.1|6085.1|10
1655770110000|2022-06-21 00:08:30|6205.13|6085.13|6204.94|6084.94|6205.25|6085.25|6204.91|6084.91|10
1655770120000|2022-06-21 00:08:40|6205.28|6085.28|6204.52|6084.52|6205.28|6085.28|6204.39|6084.39|10
1655770130000|2022-06-21 00:08:50|6204.55|6084.55|6204.39|6084.39|6204.56|6084.56|6204.37|6084.37|9
1655770140000|2022-06-21 00:09:00|6204.38|6084.38|6203.69|6083.69|6204.38|6084.38|6203.69|6083.69|10
1655770150000|2022-06-21 00:09:10|6203.76|6083.76|6203.23|6083.23|6203.77|6083.77|6203.05|6083.05|9
1655770160000|2022-06-21 00:09:20|6203.32|6083.32|6206.41|6086.41|6206.41|6086.41|6203.32|6083.32|10
1655770170000|2022-06-21 00:09:30|6206.76|6086.76|6209.59|6089.59|6209.59|6089.59|6206.76|6086.76|9
1655770180000|2022-06-21 00:09:40|6209.6|6089.6|6212.48|6092.48|6212.48|6092.48|6209.6|6089.6|10
1655770190000|2022-06-21 00:09:50|6213.28|6093.28|6214.39|6094.39|6214.39|6094.39|6213.05|6093.05|9
1655770200000|2022-06-21 00:10:00|6214.49|6094.49|6214.94|6094.94|6214.98|6094.98|6214.46|6094.46|9
1655770210000|2022-06-21 00:10:10|6215.18|6095.18|6215.19|6095.19|6215.25|6095.25|6214.62|6094.62|9
1655770220000|2022-06-21 00:10:20|6214.92|6094.92|6214.11|6094.11|6214.92|6094.92|6214|6094|10
1655770230000|2022-06-21 00:10:30|6214.03|6094.03|6213.35|6093.35|6214.14|6094.14|6213.35|6093.35|10
1655770240000|2022-06-21 00:10:40|6213.01|6093.01|6211.71|6091.71|6213.01|6093.01|6211.71|6091.71|10
1655770250000|2022-06-21 00:10:50|6211.43|6091.43|6212.87|6092.87|6212.87|6092.87|6211.36|6091.36|10
1655770260000|2022-06-21 00:11:00|6212.94|6092.94|6212.11|6092.11|6212.94|6092.94|6212.11|6092.11|10
1655770270000|2022-06-21 00:11:10|6212.2|6092.2|6212.61|6092.61|6212.75|6092.75|6211.88|6091.88|10
1655770280000|2022-06-21 00:11:20|6212.5|6092.5|6215.58|6095.58|6215.65|6095.65|6212.5|6092.5|10
1655770290000|2022-06-21 00:11:30|6215.38|6095.38|6216.03|6096.03|6216.15|6096.15|6215.38|6095.38|10
1655770300000|2022-06-21 00:11:40|6216|6096|6216.4|6096.4|6216.4|6096.4|6215.99|6095.99|10
1655770310000|2022-06-21 00:11:50|6216.31|6096.31|6217.85|6097.85|6217.93|6097.93|6216.26|6096.26|10
1655770320000|2022-06-21 00:12:00|6218.08|6098.08|6219.12|6099.12|6219.31|6099.31|6218.07|6098.07|10
1655770330000|2022-06-21 00:12:10|6219.21|6099.21|6219.84|6099.84|6220.74|6100.74|6219.21|6099.21|10
1655770340000|2022-06-21 00:12:20|6219.76|6099.76|6219.16|6099.16|6219.99|6099.99|6219.16|6099.16|10
1655770350000|2022-06-21 00:12:30|6219.19|6099.19|6219.15|6099.15|6219.48|6099.48|6218.97|6098.97|10
1655770360000|2022-06-21 00:12:40|6219.03|6099.03|6214.61|6094.61|6219.03|6099.03|6214.44|6094.44|9
1655770370000|2022-06-21 00:12:50|6214.23|6094.23|6209.02|6089.02|6214.23|6094.23|6209.01|6089.01|10
1655770380000|2022-06-21 00:13:00|6208.92|6088.92|6203.91|6083.91|6208.92|6088.92|6203.74|6083.74|10
1655770390000|2022-06-21 00:13:10|6204.16|6084.16|6203.16|6083.16|6204.16|6084.16|6202.91|6082.91|10
1655770400000|2022-06-21 00:13:20|6203.1|6083.1|6203.2|6083.2|6203.27|6083.27|6202.84|6082.84|10
1655770410000|2022-06-21 00:13:30|6203.52|6083.52|6205.11|6085.11|6205.11|6085.11|6203.44|6083.44|10
1655770420000|2022-06-21 00:13:40|6205.07|6085.07|6206.52|6086.52|6206.52|6086.52|6205.07|6085.07|10
1655770430000|2022-06-21 00:13:50|6207.09|6087.09|6210.3|6090.3|6210.3|6090.3|6207.09|6087.09|10
1655770440000|2022-06-21 00:14:00|6211.36|6091.36|6210.99|6090.99|6211.45|6091.45|6210.88|6090.88|9
1655770450000|2022-06-21 00:14:10|6210.67|6090.67|6210.86|6090.86|6211.82|6091.82|6210.67|6090.67|10
1655770460000|2022-06-21 00:14:20|6210.82|6090.82|6210.37|6090.37|6210.82|6090.82|6210.02|6090.02|9
1655770470000|2022-06-21 00:14:30|6210.7|6090.7|6210.66|6090.66|6211.08|6091.08|6210.41|6090.41|9
1655770480000|2022-06-21 00:14:40|6210.76|6090.76|6210.61|6090.61|6210.77|6090.77|6210.43|6090.43|9
1655770490000|2022-06-21 00:14:50|6210.57|6090.57|6210.34|6090.34|6210.58|6090.58|6210.25|6090.25|9
1655770500000|2022-06-21 00:15:00|6210.15|6090.15|6210.64|6090.64|6210.64|6090.64|6210.03|6090.03|10
1655770510000|2022-06-21 00:15:10|6210.65|6090.65|6215.72|6095.72|6215.72|6095.72|6210.65|6090.65|10
1655770520000|2022-06-21 00:15:20|6215.96|6095.96|6220.03|6100.03|6220.03|6100.03|6215.96|6095.96|10
1655770530000|2022-06-21 00:15:30|6219.95|6099.95|6218.53|6098.53|6219.95|6099.95|6217.81|6097.81|10
1655770540000|2022-06-21 00:15:40|6218.62|6098.62|6218.2|6098.2|6218.67|6098.67|6218.2|6098.2|10
1655770550000|2022-06-21 00:15:50|6218.11|6098.11|6216.68|6096.68|6218.13|6098.13|6216.68|6096.68|9
1655770560000|2022-06-21 00:16:00|6216.65|6096.65|6217.86|6097.86|6217.86|6097.86|6216.61|6096.61|10
1655770570000|2022-06-21 00:16:10|6217.78|6097.78|6217.38|6097.38|6217.89|6097.89|6217.38|6097.38|9
1655770580000|2022-06-21 00:16:20|6217.11|6097.11|6216.57|6096.57|6217.11|6097.11|6216.42|6096.42|9
1655770590000|2022-06-21 00:16:30|6216.48|6096.48|6215.4|6095.4|6216.48|6096.48|6215.4|6095.4|10
1655770600000|2022-06-21 00:16:40|6215.11|6095.11|6215.32|6095.32|6216.06|6096.06|6214.93|6094.93|10
1655770610000|2022-06-21 00:16:50|6215.52|6095.52|6214.14|6094.14|6215.52|6095.52|6214.14|6094.14|10
1655770620000|2022-06-21 00:17:00|6213.67|6093.67|6212.22|6092.22|6213.84|6093.84|6212.22|6092.22|10
1655770630000|2022-06-21 00:17:10|6212.04|6092.04|6207.98|6087.98|6212.04|6092.04|6207.98|6087.98|9
1655770640000|2022-06-21 00:17:20|6207.84|6087.84|6203.96|6083.96|6207.84|6087.84|6203.96|6083.96|10
1655770650000|2022-06-21 00:17:30|6203.5|6083.5|6195.09|6075.09|6203.5|6083.5|6195.09|6075.09|10
1655770660000|2022-06-21 00:17:40|6194.63|6074.63|6189.68|6069.68|6194.67|6074.67|6189.68|6069.68|10
1655770670000|2022-06-21 00:17:50|6189.98|6069.98|6188.01|6068.01|6189.98|6069.98|6187.03|6067.03|10
1655770680000|2022-06-21 00:18:00|6188.39|6068.39|6186.23|6066.23|6188.39|6068.39|6186.23|6066.23|10
1655770690000|2022-06-21 00:18:10|6186.61|6066.61|6187.31|6067.31|6187.68|6067.68|6186.61|6066.61|10
1655770700000|2022-06-21 00:18:20|6187.28|6067.28|6180.87|6060.87|6187.28|6067.28|6180.79|6060.79|9
1655770710000|2022-06-21 00:18:30|6180.92|6060.92|6180.6|6060.6|6181.09|6061.09|6180.32|6060.32|9
1655770720000|2022-06-21 00:18:40|6180.5|6060.5|6179.48|6059.48|6180.75|6060.75|6179.48|6059.48|10
1655770730000|2022-06-21 00:18:50|6179.6|6059.6|6177.73|6057.73|6179.67|6059.67|6177.73|6057.73|10
1655770740000|2022-06-21 00:19:00|6177.45|6057.45|6174.31|6054.31|6177.45|6057.45|6174.31|6054.31|10
1655770750000|2022-06-21 00:19:10|6174.3|6054.3|6175.01|6055.01|6175.06|6055.06|6174.2|6054.2|10
1655770760000|2022-06-21 00:19:20|6174.88|6054.88|6174.77|6054.77|6174.88|6054.88|6174.11|6054.11|10
1655770770000|2022-06-21 00:19:30|6174.8|6054.8|6171.82|6051.82|6174.94|6054.94|6171.82|6051.82|10
1655770780000|2022-06-21 00:19:40|6171.71|6051.71|6171.59|6051.59|6171.71|6051.71|6171.16|6051.16|10
1655770790000|2022-06-21 00:19:50|6171.5|6051.5|6172.85|6052.85|6173.16|6053.16|6171.5|6051.5|10
1655770800000|2022-06-21 00:20:00|6173.29|6053.29|6173.7|6053.7|6173.7|6053.7|6172.54|6052.54|10
1655770810000|2022-06-21 00:20:10|6173.66|6053.66|6172.63|6052.63|6174.03|6054.03|6172.63|6052.63|10
1655770820000|2022-06-21 00:20:20|6172.1|6052.1|6172.11|6052.11|6172.98|6052.98|6172.1|6052.1|9
1655770830000|2022-06-21 00:20:30|6172.53|6052.53|6171.09|6051.09|6172.53|6052.53|6171.09|6051.09|10
1655770840000|2022-06-21 00:20:40|6170.94|6050.94|6169.63|6049.63|6170.94|6050.94|6169.63|6049.63|10
1655770850000|2022-06-21 00:20:50|6169.51|6049.51|6164.95|6044.95|6169.51|6049.51|6164.95|6044.95|10
1655770860000|2022-06-21 00:21:00|6165.33|6045.33|6163.19|6043.19|6165.33|6045.33|6163.13|6043.13|10
1655770870000|2022-06-21 00:21:10|6162.98|6042.98|6162.31|6042.31|6162.98|6042.98|6162.02|6042.02|10
1655770880000|2022-06-21 00:21:20|6162.16|6042.16|6160.11|6040.11|6162.2|6042.2|6160.11|6040.11|10
1655770890000|2022-06-21 00:21:30|6160.15|6040.15|6160.83|6040.83|6160.83|6040.83|6159.42|6039.42|10
1655770900000|2022-06-21 00:21:40|6160.84|6040.84|6159.55|6039.55|6161.02|6041.02|6159.1|6039.1|10
1655770910000|2022-06-21 00:21:50|6158.91|6038.91|6157.9|6037.9|6158.91|6038.91|6157.89|6037.89|10
1655770920000|2022-06-21 00:22:00|6157.43|6037.43|6157.35|6037.35|6157.73|6037.73|6156.92|6036.92|10
1655770930000|2022-06-21 00:22:10|6157.18|6037.18|6158.01|6038.01|6158.01|6038.01|6156.87|6036.87|9
1655770940000|2022-06-21 00:22:20|6158.19|6038.19|6158.7|6038.7|6158.7|6038.7|6157.56|6037.56|10
1655770950000|2022-06-21 00:22:30|6158.75|6038.75|6159.58|6039.58|6159.63|6039.63|6158.75|6038.75|10
1655770960000|2022-06-21 00:22:40|6159.75|6039.75|6160.54|6040.54|6160.56|6040.56|6159.68|6039.68|10
1655770970000|2022-06-21 00:22:50|6160.56|6040.56|6159.63|6039.63|6160.57|6040.57|6159.62|6039.62|10
1655770980000|2022-06-21 00:23:00|6159.58|6039.58|6159.72|6039.72|6159.72|6039.72|6159.18|6039.18|9
1655770990000|2022-06-21 00:23:10|6159.7|6039.7|6161.03|6041.03|6161.1|6041.1|6159.7|6039.7|10
1655771000000|2022-06-21 00:23:20|6161.39|6041.39|6162.35|6042.35|6162.35|6042.35|6161.39|6041.39|10
1655771010000|2022-06-21 00:23:30|6162.41|6042.41|6164.12|6044.12|6164.12|6044.12|6162.26|6042.26|10
1655771020000|2022-06-21 00:23:40|6164.17|6044.17|6165.32|6045.32|6165.32|6045.32|6164.02|6044.02|9
1655771030000|2022-06-21 00:23:50|6165.48|6045.48|6166.12|6046.12|6166.12|6046.12|6165.38|6045.38|9
1655771040000|2022-06-21 00:24:00|6166.22|6046.22|6165.69|6045.69|6166.6|6046.6|6165.67|6045.67|10
1655771050000|2022-06-21 00:24:10|6166.12|6046.12|6167.06|6047.06|6167.06|6047.06|6165.57|6045.57|9
1655771060000|2022-06-21 00:24:20|6166.43|6046.43|6167.59|6047.59|6167.59|6047.59|6166.43|6046.43|10
1655771070000|2022-06-21 00:24:30|6167.48|6047.48|6167.39|6047.39|6167.6|6047.6|6167.03|6047.03|10
1655771080000|2022-06-21 00:24:40|6167.25|6047.25|6167.81|6047.81|6167.81|6047.81|6167.25|6047.25|10
1655771090000|2022-06-21 00:24:50|6167.93|6047.93|6168.69|6048.69|6168.69|6048.69|6167.84|6047.84|10
1655771100000|2022-06-21 00:25:00|6168.87|6048.87|6166.6|6046.6|6168.93|6048.93|6166.6|6046.6|10
1655771110000|2022-06-21 00:25:10|6166.33|6046.33|6164.72|6044.72|6166.37|6046.37|6164.72|6044.72|10
1655771120000|2022-06-21 00:25:20|6165.06|6045.06|6167.16|6047.16|6167.16|6047.16|6164.92|6044.92|10
1655771130000|2022-06-21 00:25:30|6167.27|6047.27|6168.87|6048.87|6168.87|6048.87|6167.25|6047.25|10
1655771140000|2022-06-21 00:25:40|6168.73|6048.73|6168.86|6048.86|6169.26|6049.26|6168.65|6048.65|10
1655771150000|2022-06-21 00:25:50|6168.94|6048.94|6168.5|6048.5|6169|6049|6168.5|6048.5|10
1655771160000|2022-06-21 00:26:00|6168.7|6048.7|6167|6047|6168.7|6048.7|6167|6047|10
1655771170000|2022-06-21 00:26:10|6167.15|6047.15|6168.67|6048.67|6168.69|6048.69|6167.13|6047.13|10
1655771180000|2022-06-21 00:26:20|6168.51|6048.51|6169.68|6049.68|6170.14|6050.14|6168.51|6048.51|10
1655771190000|2022-06-21 00:26:30|6169.8|6049.8|6168.91|6048.91|6169.9|6049.9|6168.91|6048.91|10
1655771200000|2022-06-21 00:26:40|6169|6049|6169.65|6049.65|6169.65|6049.65|6169|6049|10
1655771210000|2022-06-21 00:26:50|6169.45|6049.45|6170|6050|6170.23|6050.23|6169.45|6049.45|10
1655771220000|2022-06-21 00:27:00|6170.07|6050.07|6168.98|6048.98|6170.07|6050.07|6168.98|6048.98|9
1655771230000|2022-06-21 00:27:10|6168.53|6048.53|6168.57|6048.57|6168.57|6048.57|6167.61|6047.61|10
1655771240000|2022-06-21 00:27:20|6168.43|6048.43|6169.81|6049.81|6169.81|6049.81|6168.39|6048.39|10
1655771250000|2022-06-21 00:27:30|6169.58|6049.58|6169.9|6049.9|6169.94|6049.94|6169.58|6049.58|10
1655771260000|2022-06-21 00:27:40|6169.81|6049.81|6169.79|6049.79|6169.84|6049.84|6169.59|6049.59|9
1655771270000|2022-06-21 00:27:50|6169.54|6049.54|6169.91|6049.91|6169.91|6049.91|6169.54|6049.54|8
1655771280000|2022-06-21 00:28:00|6169.93|6049.93|6169.54|6049.54|6169.93|6049.93|6169.39|6049.39|10
1655771290000|2022-06-21 00:28:10|6169.5|6049.5|6171.03|6051.03|6171.03|6051.03|6169.5|6049.5|10
1655771300000|2022-06-21 00:28:20|6170.99|6050.99|6172.15|6052.15|6172.15|6052.15|6170.99|6050.99|10
1655771310000|2022-06-21 00:28:30|6171.78|6051.78|6171.49|6051.49|6171.87|6051.87|6171.49|6051.49|7
1655771320000|2022-06-21 00:28:40|6171.28|6051.28|6171.01|6051.01|6171.37|6051.37|6170.94|6050.94|9
1655771330000|2022-06-21 00:28:50|6170.86|6050.86|6170.51|6050.51|6170.94|6050.94|6170.51|6050.51|10
1655771340000|2022-06-21 00:29:00|6169.93|6049.93|6170.21|6050.21|6170.32|6050.32|6169.93|6049.93|9
1655771350000|2022-06-21 00:29:10|6170.17|6050.17|6170.66|6050.66|6170.71|6050.71|6170.17|6050.17|10
1655771360000|2022-06-21 00:29:20|6170.62|6050.62|6171.31|6051.31|6171.31|6051.31|6170.45|6050.45|9
1655771370000|2022-06-21 00:29:30|6171.4|6051.4|6172.67|6052.67|6172.67|6052.67|6171.29|6051.29|10
1655771380000|2022-06-21 00:29:40|6172.69|6052.69|6172.79|6052.79|6173.12|6053.12|6172.69|6052.69|10
1655771390000|2022-06-21 00:29:50|6172.92|6052.92|6172.81|6052.81|6173.01|6053.01|6172.66|6052.66|9
1655771400000|2022-06-21 00:30:00|6172.54|6052.54|6171.45|6051.45|6172.54|6052.54|6171.42|6051.42|9
1655771410000|2022-06-21 00:30:10|6171.43|6051.43|6171.29|6051.29|6171.62|6051.62|6171.29|6051.29|9
1655771420000|2022-06-21 00:30:20|6171.2|6051.2|6170.92|6050.92|6171.89|6051.89|6170.92|6050.92|10
1655771430000|2022-06-21 00:30:30|6170.65|6050.65|6170.33|6050.33|6170.98|6050.98|6170.33|6050.33|8
1655771440000|2022-06-21 00:30:40|6170.34|6050.34|6170.28|6050.28|6170.59|6050.59|6169.96|6049.96|10
1655771450000|2022-06-21 00:30:50|6170.16|6050.16|6169.87|6049.87|6170.16|6050.16|6169.8|6049.8|9
1655771460000|2022-06-21 00:31:00|6169.84|6049.84|6168.87|6048.87|6169.85|6049.85|6168.85|6048.85|10
1655771470000|2022-06-21 00:31:10|6168.95|6048.95|6169.34|6049.34|6169.34|6049.34|6168.95|6048.95|8
1655771480000|2022-06-21 00:31:20|6169.41|6049.41|6168.34|6048.34|6169.41|6049.41|6168.34|6048.34|10
1655771490000|2022-06-21 00:31:30|6168.28|6048.28|6168.28|6048.28|6168.68|6048.68|6168.28|6048.28|9
1655771500000|2022-06-21 00:31:40|6167.98|6047.98|6165.83|6045.83|6167.98|6047.98|6165.83|6045.83|10
1655771510000|2022-06-21 00:31:50|6165.68|6045.68|6163.38|6043.38|6165.68|6045.68|6163.38|6043.38|10
1655771520000|2022-06-21 00:32:00|6163.26|6043.26|6159.54|6039.54|6163.26|6043.26|6159.54|6039.54|10
1655771530000|2022-06-21 00:32:10|6159.4|6039.4|6157.41|6037.41|6159.42|6039.42|6157.41|6037.41|10
1655771540000|2022-06-21 00:32:20|6157.37|6037.37|6153.54|6033.54|6157.49|6037.49|6153.54|6033.54|10
1655771550000|2022-06-21 00:32:30|6151.6|6031.6|6144.9|6024.9|6151.6|6031.6|6144.9|6024.9|10
1655771560000|2022-06-21 00:32:40|6144.36|6024.36|6138.76|6018.76|6144.36|6024.36|6138.76|6018.76|10
1655771570000|2022-06-21 00:32:50|6137.89|6017.89|6135.41|6015.41|6137.89|6017.89|6134.66|6014.66|10
1655771580000|2022-06-21 00:33:00|6135.4|6015.4|6132.63|6012.63|6135.4|6015.4|6132.63|6012.63|10
1655771590000|2022-06-21 00:33:10|6132.03|6012.03|6132.7|6012.7|6132.7|6012.7|6131.2|6011.2|10
1655771600000|2022-06-21 00:33:20|6133.29|6013.29|6134.45|6014.45|6134.81|6014.81|6133.29|6013.29|10
1655771610000|2022-06-21 00:33:30|6134.59|6014.59|6135.6|6015.6|6135.6|6015.6|6134.59|6014.59|10
1655771620000|2022-06-21 00:33:40|6135.85|6015.85|6135.69|6015.69|6136.01|6016.01|6135.69|6015.69|10
1655771630000|2022-06-21 00:33:50|6135.45|6015.45|6135.42|6015.42|6135.65|6015.65|6134.81|6014.81|10
1655771640000|2022-06-21 00:34:00|6134.73|6014.73|6132.26|6012.26|6135.15|6015.15|6132.26|6012.26|10
1655771650000|2022-06-21 00:34:10|6131.73|6011.73|6130.36|6010.36|6132.26|6012.26|6130.28|6010.28|10
1655771660000|2022-06-21 00:34:20|6130.46|6010.46|6129.18|6009.18|6130.46|6010.46|6129.17|6009.17|10
1655771670000|2022-06-21 00:34:30|6129|6009|6129.66|6009.66|6129.66|6009.66|6128.92|6008.92|10
1655771680000|2022-06-21 00:34:40|6129.61|6009.61|6134.25|6014.25|6134.25|6014.25|6129.61|6009.61|10
1655771690000|2022-06-21 00:34:50|6134.12|6014.12|6134.9|6014.9|6134.91|6014.91|6134.12|6014.12|9
1655771700000|2022-06-21 00:35:00|6134.26|6014.26|6134.65|6014.65|6134.65|6014.65|6133.97|6013.97|9
1655771710000|2022-06-21 00:35:10|6134.49|6014.49|6134.8|6014.8|6134.8|6014.8|6134.01|6014.01|10
1655771720000|2022-06-21 00:35:20|6134.79|6014.79|6135.99|6015.99|6135.99|6015.99|6134.79|6014.79|10
1655771730000|2022-06-21 00:35:30|6135.97|6015.97|6137.21|6017.21|6137.21|6017.21|6135.97|6015.97|10
1655771740000|2022-06-21 00:35:40|6137.15|6017.15|6137.61|6017.61|6137.76|6017.76|6137.12|6017.12|10
1655771750000|2022-06-21 00:35:50|6137.62|6017.62|6137.98|6017.98|6137.98|6017.98|6137.62|6017.62|10
1655771760000|2022-06-21 00:36:00|6138.1|6018.1|6138.18|6018.18|6138.21|6018.21|6137.94|6017.94|8
1655771770000|2022-06-21 00:36:10|6138.23|6018.23|6139.19|6019.19|6139.21|6019.21|6138.23|6018.23|10
1655771780000|2022-06-21 00:36:20|6138.97|6018.97|6139.56|6019.56|6139.82|6019.82|6138.97|6018.97|10
1655771790000|2022-06-21 00:36:30|6139.61|6019.61|6139.3|6019.3|6139.61|6019.61|6139.15|6019.15|10
1655771800000|2022-06-21 00:36:40|6139.09|6019.09|6139.55|6019.55|6139.72|6019.72|6139.09|6019.09|9
1655771810000|2022-06-21 00:36:50|6139.73|6019.73|6138.81|6018.81|6139.73|6019.73|6138.56|6018.56|9
1655771820000|2022-06-21 00:37:00|6138.55|6018.55|6139.7|6019.7|6139.7|6019.7|6138.55|6018.55|10
1655771830000|2022-06-21 00:37:10|6139.56|6019.56|6139.38|6019.38|6139.74|6019.74|6139.23|6019.23|10
1655771840000|2022-06-21 00:37:20|6139.15|6019.15|6138.15|6018.15|6139.15|6019.15|6138.15|6018.15|10
1655771850000|2022-06-21 00:37:30|6138.07|6018.07|6139.28|6019.28|6139.28|6019.28|6137.73|6017.73|9
1655771860000|2022-06-21 00:37:40|6139.3|6019.3|6141.6|6021.6|6141.6|6021.6|6139.3|6019.3|10
1655771870000|2022-06-21 00:37:50|6141.35|6021.35|6141.12|6021.12|6141.66|6021.66|6141.03|6021.03|10
1655771880000|2022-06-21 00:38:00|6141.25|6021.25|6139.04|6019.04|6141.25|6021.25|6139.01|6019.01|10
1655771890000|2022-06-21 00:38:10|6138.93|6018.93|6140.21|6020.21|6140.21|6020.21|6138.73|6018.73|10
1655771900000|2022-06-21 00:38:20|6140.58|6020.58|6146.27|6026.27|6146.27|6026.27|6140.58|6020.58|10
1655771910000|2022-06-21 00:38:30|6146.41|6026.41|6147.57|6027.57|6147.57|6027.57|6146.37|6026.37|10
1655771920000|2022-06-21 00:38:40|6147.51|6027.51|6147.07|6027.07|6147.69|6027.69|6147.07|6027.07|9
1655771930000|2022-06-21 00:38:50|6147.3|6027.3|6147.2|6027.2|6147.56|6027.56|6147.11|6027.11|10
1655771940000|2022-06-21 00:39:00|6147.06|6027.06|6147.16|6027.16|6147.56|6027.56|6146.93|6026.93|9
1655771950000|2022-06-21 00:39:10|6146.89|6026.89|6147.58|6027.58|6147.81|6027.81|6146.89|6026.89|9
1655771960000|2022-06-21 00:39:20|6147.64|6027.64|6147.35|6027.35|6147.64|6027.64|6147.24|6027.24|10
1655771970000|2022-06-21 00:39:30|6147.39|6027.39|6147.71|6027.71|6148.11|6028.11|6147.39|6027.39|10
1655771980000|2022-06-21 00:39:40|6147.59|6027.59|6147.34|6027.34|6147.91|6027.91|6147.28|6027.28|9
1655771990000|2022-06-21 00:39:50|6147.4|6027.4|6146.92|6026.92|6147.4|6027.4|6146.84|6026.84|10
1655772000000|2022-06-21 00:40:00|6146.71|6026.71|6145.79|6025.79|6146.86|6026.86|6145.79|6025.79|10
1655772010000|2022-06-21 00:40:10|6145.78|6025.78|6145.28|6025.28|6145.8|6025.8|6145.28|6025.28|10
1655772020000|2022-06-21 00:40:20|6145.2|6025.2|6144.18|6024.18|6145.2|6025.2|6144.18|6024.18|10
1655772030000|2022-06-21 00:40:30|6144.36|6024.36|6145.29|6025.29|6145.31|6025.31|6144.36|6024.36|8
1655772040000|2022-06-21 00:40:40|6145.38|6025.38|6145.51|6025.51|6145.72|6025.72|6145.38|6025.38|10
1655772050000|2022-06-21 00:40:50|6145.43|6025.43|6145.87|6025.87|6145.87|6025.87|6145.43|6025.43|10
1655772060000|2022-06-21 00:41:00|6146.15|6026.15|6147.62|6027.62|6147.62|6027.62|6146.15|6026.15|10
1655772070000|2022-06-21 00:41:10|6147.2|6027.2|6147.91|6027.91|6148.59|6028.59|6147.2|6027.2|10
1655772080000|2022-06-21 00:41:20|6147.97|6027.97|6148.97|6028.97|6148.97|6028.97|6147.97|6027.97|10
1655772090000|2022-06-21 00:41:30|6149|6029|6148.32|6028.32|6149|6029|6148.17|6028.17|9
1655772100000|2022-06-21 00:41:40|6148.39|6028.39|6148.61|6028.61|6148.61|6028.61|6148.14|6028.14|9
1655772110000|2022-06-21 00:41:50|6148.79|6028.79|6149.2|6029.2|6149.2|6029.2|6148.67|6028.67|10
1655772120000|2022-06-21 00:42:00|6148.9|6028.9|6149.49|6029.49|6149.71|6029.71|6148.82|6028.82|10
1655772130000|2022-06-21 00:42:10|6149.57|6029.57|6148.9|6028.9|6149.76|6029.76|6148.9|6028.9|10
1655772140000|2022-06-21 00:42:20|6149.25|6029.25|6149.4|6029.4|6149.4|6029.4|6148.76|6028.76|10
1655772150000|2022-06-21 00:42:30|6149.35|6029.35|6150.04|6030.04|6150.04|6030.04|6149.18|6029.18|10
1655772160000|2022-06-21 00:42:40|6150.13|6030.13|6149.62|6029.62|6150.19|6030.19|6149.62|6029.62|10
1655772170000|2022-06-21 00:42:50|6149.48|6029.48|6148.84|6028.84|6149.56|6029.56|6148.84|6028.84|10
1655772180000|2022-06-21 00:43:00|6148.89|6028.89|6148.23|6028.23|6148.89|6028.89|6148.23|6028.23|9
1655772190000|2022-06-21 00:43:10|6148.33|6028.33|6147.18|6027.18|6148.33|6028.33|6147.07|6027.07|10
1655772200000|2022-06-21 00:43:20|6147.34|6027.34|6145.54|6025.54|6147.34|6027.34|6145.54|6025.54|10
1655772210000|2022-06-21 00:43:30|6145.01|6025.01|6143.79|6023.79|6145.02|6025.02|6143.79|6023.79|10
1655772220000|2022-06-21 00:43:40|6143.53|6023.53|6143.42|6023.42|6144.3|6024.3|6143.26|6023.26|10
1655772230000|2022-06-21 00:43:50|6143.94|6023.94|6144.22|6024.22|6144.34|6024.34|6143.77|6023.77|10
1655772240000|2022-06-21 00:44:00|6144.09|6024.09|6144.49|6024.49|6144.69|6024.69|6144.02|6024.02|10
1655772250000|2022-06-21 00:44:10|6144.46|6024.46|6144.15|6024.15|6144.46|6024.46|6143.79|6023.79|9
1655772260000|2022-06-21 00:44:20|6144.13|6024.13|6144.34|6024.34|6144.7|6024.7|6143.77|6023.77|10
1655772270000|2022-06-21 00:44:30|6144.42|6024.42|6143.49|6023.49|6144.45|6024.45|6143.49|6023.49|6
1655772280000|2022-06-21 00:44:40|6143.45|6023.45|6143.28|6023.28|6143.45|6023.45|6143.05|6023.05|10
1655772290000|2022-06-21 00:44:50|6143.08|6023.08|6142.16|6022.16|6143.2|6023.2|6141.93|6021.93|10
1655772300000|2022-06-21 00:45:00|6142.09|6022.09|6141.64|6021.64|6142.15|6022.15|6141.51|6021.51|10
1655772310000|2022-06-21 00:45:10|6141.91|6021.91|6141.85|6021.85|6142.14|6022.14|6141.68|6021.68|10
1655772320000|2022-06-21 00:45:20|6141.6|6021.6|6142.05|6022.05|6142.05|6022.05|6141.6|6021.6|10
1655772330000|2022-06-21 00:45:30|6142.25|6022.25|6143.68|6023.68|6143.68|6023.68|6142.18|6022.18|10
1655772340000|2022-06-21 00:45:40|6143.66|6023.66|6144.49|6024.49|6144.55|6024.55|6143.66|6023.66|10
1655772350000|2022-06-21 00:45:50|6144.64|6024.64|6146.3|6026.3|6146.3|6026.3|6144.64|6024.64|10
1655772360000|2022-06-21 00:46:00|6146.19|6026.19|6146.9|6026.9|6146.9|6026.9|6146.03|6026.03|10
1655772370000|2022-06-21 00:46:10|6146.99|6026.99|6148.14|6028.14|6148.14|6028.14|6146.74|6026.74|9
1655772380000|2022-06-21 00:46:20|6148.08|6028.08|6150.64|6030.64|6150.64|6030.64|6148.08|6028.08|10
1655772390000|2022-06-21 00:46:30|6150.95|6030.95|6154.96|6034.96|6154.96|6034.96|6150.95|6030.95|10
1655772400000|2022-06-21 00:46:40|6155.61|6035.61|6156.6|6036.6|6156.95|6036.95|6155.61|6035.61|9
1655772410000|2022-06-21 00:46:50|6156.4|6036.4|6155.9|6035.9|6156.61|6036.61|6155.9|6035.9|10
1655772420000|2022-06-21 00:47:00|6156.07|6036.07|6156.87|6036.87|6156.87|6036.87|6155.9|6035.9|10
1655772430000|2022-06-21 00:47:10|6156.85|6036.85|6159.49|6039.49|6159.49|6039.49|6156.85|6036.85|10
1655772440000|2022-06-21 00:47:20|6160.16|6040.16|6164.36|6044.36|6164.36|6044.36|6160.16|6040.16|10
1655772450000|2022-06-21 00:47:30|6164.37|6044.37|6164.85|6044.85|6164.95|6044.95|6164.37|6044.37|10
1655772460000|2022-06-21 00:47:40|6165.45|6045.45|6166.11|6046.11|6166.41|6046.41|6165.43|6045.43|9
1655772470000|2022-06-21 00:47:50|6166.01|6046.01|6167.33|6047.33|6167.62|6047.62|6166.01|6046.01|10
1655772480000|2022-06-21 00:48:00|6167.59|6047.59|6168.69|6048.69|6168.69|6048.69|6167.45|6047.45|10
1655772490000|2022-06-21 00:48:10|6168.57|6048.57|6169.63|6049.63|6169.75|6049.75|6168.39|6048.39|10
1655772500000|2022-06-21 00:48:20|6169.66|6049.66|6171.85|6051.85|6171.85|6051.85|6169.66|6049.66|10
1655772510000|2022-06-21 00:48:30|6171.66|6051.66|6173.2|6053.2|6173.2|6053.2|6171.66|6051.66|10
1655772520000|2022-06-21 00:48:40|6172.95|6052.95|6173.45|6053.45|6173.77|6053.77|6172.95|6052.95|8
1655772530000|2022-06-21 00:48:50|6173.4|6053.4|6174.73|6054.73|6174.73|6054.73|6173.33|6053.33|10
1655772540000|2022-06-21 00:49:00|6174.78|6054.78|6178.05|6058.05|6178.05|6058.05|6174.78|6054.78|10
1655772550000|2022-06-21 00:49:10|6178.23|6058.23|6179.18|6059.18|6179.18|6059.18|6177.58|6057.58|10
1655772560000|2022-06-21 00:49:20|6179.08|6059.08|6184.22|6064.22|6184.22|6064.22|6179.08|6059.08|10
1655772570000|2022-06-21 00:49:30|6183.06|6063.06|6183.4|6063.4|6183.67|6063.67|6183.03|6063.03|10
1655772580000|2022-06-21 00:49:40|6183.11|6063.11|6185.17|6065.17|6185.17|6065.17|6183.11|6063.11|9
1655772590000|2022-06-21 00:49:50|6185.2|6065.2|6186.22|6066.22|6186.28|6066.28|6185.2|6065.2|9
1655772600000|2022-06-21 00:50:00|6186.24|6066.24|6189.19|6069.19|6189.2|6069.2|6186.24|6066.24|10
1655772610000|2022-06-21 00:50:10|6189.77|6069.77|6190.42|6070.42|6190.78|6070.78|6189.77|6069.77|8
1655772620000|2022-06-21 00:50:20|6190.38|6070.38|6192.03|6072.03|6192.03|6072.03|6190.38|6070.38|10
1655772630000|2022-06-21 00:50:30|6192.09|6072.09|6196.38|6076.38|6196.38|6076.38|6192.09|6072.09|9
1655772640000|2022-06-21 00:50:40|6196.29|6076.29|6198.82|6078.82|6198.82|6078.82|6196.22|6076.22|10
1655772650000|2022-06-21 00:50:50|6200.07|6080.07|6200.62|6080.62|6200.67|6080.67|6200.07|6080.07|10
1655772660000|2022-06-21 00:51:00|6200.61|6080.61|6200.99|6080.99|6201.24|6081.24|6200.36|6080.36|10
1655772670000|2022-06-21 00:51:10|6200.86|6080.86|6201.24|6081.24|6201.25|6081.25|6200.65|6080.65|10
1655772680000|2022-06-21 00:51:20|6201.78|6081.78|6200.82|6080.82|6201.87|6081.87|6200.82|6080.82|10
1655772690000|2022-06-21 00:51:30|6200.84|6080.84|6201.15|6081.15|6201.39|6081.39|6199.98|6079.98|10
1655772700000|2022-06-21 00:51:40|6200.88|6080.88|6199.05|6079.05|6201.21|6081.21|6199.05|6079.05|10
1655772710000|2022-06-21 00:51:50|6199.26|6079.26|6199.55|6079.55|6199.63|6079.63|6198.96|6078.96|9
1655772720000|2022-06-21 00:52:00|6199.52|6079.52|6199.43|6079.43|6199.52|6079.52|6198.72|6078.72|10
1655772730000|2022-06-21 00:52:10|6199.64|6079.64|6200.59|6080.59|6201.06|6081.06|6199.64|6079.64|9
1655772740000|2022-06-21 00:52:20|6200.55|6080.55|6200.63|6080.63|6200.67|6080.67|6200.32|6080.32|10
1655772750000|2022-06-21 00:52:30|6200.41|6080.41|6200.32|6080.32|6200.43|6080.43|6199.67|6079.67|9
1655772760000|2022-06-21 00:52:40|6200.01|6080.01|6202.21|6082.21|6202.26|6082.26|6199.96|6079.96|10
1655772770000|2022-06-21 00:52:50|6201.93|6081.93|6203.97|6083.97|6203.97|6083.97|6201.93|6081.93|10
1655772780000|2022-06-21 00:53:00|6204.08|6084.08|6202.98|6082.98|6204.08|6084.08|6202.98|6082.98|10
1655772790000|2022-06-21 00:53:10|6202.47|6082.47|6200.8|6080.8|6203.04|6083.04|6200.8|6080.8|10
1655772800000|2022-06-21 00:53:20|6201.78|6081.78|6203.02|6083.02|6203.02|6083.02|6200.75|6080.75|10
1655772810000|2022-06-21 00:53:30|6204.05|6084.05|6207.25|6087.25|6207.57|6087.57|6204.05|6084.05|10
1655772820000|2022-06-21 00:53:40|6207.11|6087.11|6206.06|6086.06|6207.11|6087.11|6206.06|6086.06|8
1655772830000|2022-06-21 00:53:50|6205.43|6085.43|6205.54|6085.54|6205.63|6085.63|6205.02|6085.02|10
1655772840000|2022-06-21 00:54:00|6205.29|6085.29|6205.54|6085.54|6205.54|6085.54|6205.12|6085.12|10
1655772850000|2022-06-21 00:54:10|6205.67|6085.67|6206.08|6086.08|6206.16|6086.16|6205.3|6085.3|9
1655772860000|2022-06-21 00:54:20|6206.34|6086.34|6205.13|6085.13|6206.41|6086.41|6205.13|6085.13|10
1655772870000|2022-06-21 00:54:30|6204.82|6084.82|6202.84|6082.84|6204.82|6084.82|6202.84|6082.84|10
1655772880000|2022-06-21 00:54:40|6203.4|6083.4|6205.23|6085.23|6205.23|6085.23|6203.4|6083.4|10
1655772890000|2022-06-21 00:54:50|6205.37|6085.37|6205.47|6085.47|6205.85|6085.85|6205.15|6085.15|10
1655772900000|2022-06-21 00:55:00|6205.24|6085.24|6204.85|6084.85|6205.39|6085.39|6204.85|6084.85|10
1655772910000|2022-06-21 00:55:10|6204.74|6084.74|6203.82|6083.82|6204.74|6084.74|6203.82|6083.82|10
1655772920000|2022-06-21 00:55:20|6203.64|6083.64|6202.83|6082.83|6203.7|6083.7|6202.71|6082.71|9
1655772930000|2022-06-21 00:55:30|6202.35|6082.35|6202.16|6082.16|6202.61|6082.61|6202.12|6082.12|10
1655772940000|2022-06-21 00:55:40|6202.25|6082.25|6202.53|6082.53|6202.88|6082.88|6202.25|6082.25|10
1655772950000|2022-06-21 00:55:50|6202.55|6082.55|6202.3|6082.3|6202.76|6082.76|6202.09|6082.09|9
1655772960000|2022-06-21 00:56:00|6202.51|6082.51|6202.57|6082.57|6202.64|6082.64|6202.35|6082.35|10
1655772970000|2022-06-21 00:56:10|6202.13|6082.13|6202.44|6082.44|6202.7|6082.7|6202.1|6082.1|10
1655772980000|2022-06-21 00:56:20|6202.65|6082.65|6203.68|6083.68|6203.68|6083.68|6202.24|6082.24|10
1655772990000|2022-06-21 00:56:30|6203.71|6083.71|6204.39|6084.39|6205.47|6085.47|6203.7|6083.7|10
1655773000000|2022-06-21 00:56:40|6206.18|6086.18|6208.48|6088.48|6208.68|6088.68|6206.18|6086.18|10
1655773010000|2022-06-21 00:56:50|6208.69|6088.69|6210.82|6090.82|6210.82|6090.82|6208.69|6088.69|10
1655773020000|2022-06-21 00:57:00|6212.09|6092.09|6214.75|6094.75|6214.75|6094.75|6212.09|6092.09|10
1655773030000|2022-06-21 00:57:10|6215.34|6095.34|6216.31|6096.31|6216.61|6096.61|6215.21|6095.21|10
1655773040000|2022-06-21 00:57:20|6216.34|6096.34|6216.23|6096.23|6217.06|6097.06|6216.23|6096.23|10
1655773050000|2022-06-21 00:57:30|6216.52|6096.52|6219.25|6099.25|6219.25|6099.25|6216.52|6096.52|10
1655773060000|2022-06-21 00:57:40|6219.9|6099.9|6220.8|6100.8|6220.8|6100.8|6219.78|6099.78|10
1655773070000|2022-06-21 00:57:50|6221.12|6101.12|6222.55|6102.55|6222.55|6102.55|6221.11|6101.11|10
1655773080000|2022-06-21 00:58:00|6222.17|6102.17|6222.26|6102.26|6222.4|6102.4|6221.99|6101.99|9
1655773090000|2022-06-21 00:58:10|6222.18|6102.18|6223.69|6103.69|6223.7|6103.7|6222.18|6102.18|10
1655773100000|2022-06-21 00:58:20|6223.92|6103.92|6225.06|6105.06|6225.06|6105.06|6223.92|6103.92|10
1655773110000|2022-06-21 00:58:30|6225.03|6105.03|6223.75|6103.75|6225.03|6105.03|6223.71|6103.71|10
1655773120000|2022-06-21 00:58:40|6223.21|6103.21|6222.46|6102.46|6223.28|6103.28|6222.29|6102.29|10
1655773130000|2022-06-21 00:58:50|6222.5|6102.5|6221.83|6101.83|6222.5|6102.5|6221.69|6101.69|8
1655773140000|2022-06-21 00:59:00|6222.06|6102.06|6221.72|6101.72|6222.24|6102.24|6221.72|6101.72|10
1655773150000|2022-06-21 00:59:10|6222.02|6102.02|6221.19|6101.19|6222.03|6102.03|6220.88|6100.88|10
1655773160000|2022-06-21 00:59:20|6221.37|6101.37|6220.38|6100.38|6221.48|6101.48|6220.38|6100.38|10
1655773170000|2022-06-21 00:59:30|6220.8|6100.8|6221.36|6101.36|6221.36|6101.36|6220.49|6100.49|10
1655773180000|2022-06-21 00:59:40|6221.5|6101.5|6221.62|6101.62|6222.29|6102.29|6221.18|6101.18|10
1655773190000|2022-06-21 00:59:50|6222.59|6102.59|6225.66|6105.66|6225.71|6105.71|6222.59|6102.59|10
1655773200000|2022-06-21 01:00:00|6225.8|6105.8|6229.34|6109.34|6229.34|6109.34|6225.47|6105.47|10
1655773210000|2022-06-21 01:00:10|6229.62|6109.62|6230.95|6110.95|6230.97|6110.97|6229.58|6109.58|10
1655773220000|2022-06-21 01:00:20|6231.45|6111.45|6232.11|6112.11|6232.32|6112.32|6231.45|6111.45|10
1655773230000|2022-06-21 01:00:30|6231.82|6111.82|6232.93|6112.93|6232.93|6112.93|6231.82|6111.82|10
1655773240000|2022-06-21 01:00:40|6232.94|6112.94|6234.93|6114.93|6234.93|6114.93|6232.54|6112.54|10
1655773250000|2022-06-21 01:00:50|6235.02|6115.02|6236.36|6116.36|6236.5|6116.5|6234.98|6114.98|10
1655773260000|2022-06-21 01:01:00|6236.46|6116.46|6236.72|6116.72|6237.46|6117.46|6236.46|6116.46|10
1655773270000|2022-06-21 01:01:10|6237.13|6117.13|6239.93|6119.93|6239.93|6119.93|6236.42|6116.42|10
1655773280000|2022-06-21 01:01:20|6240.64|6120.64|6247.8|6127.8|6247.8|6127.8|6240.64|6120.64|10
1655773290000|2022-06-21 01:01:30|6249.48|6129.48|6250.52|6130.52|6250.52|6130.52|6249.48|6129.48|9
1655773300000|2022-06-21 01:01:40|6250.65|6130.65|6252.24|6132.24|6252.24|6132.24|6250.49|6130.49|10
1655773310000|2022-06-21 01:01:50|6252.44|6132.44|6253.93|6133.93|6254.85|6134.85|6252.44|6132.44|10
1655773320000|2022-06-21 01:02:00|6253.62|6133.62|6253.61|6133.61|6253.88|6133.88|6253.1|6133.1|10
1655773330000|2022-06-21 01:02:10|6253.93|6133.93|6248.35|6128.35|6254.27|6134.27|6248.35|6128.35|10
1655773340000|2022-06-21 01:02:20|6246.61|6126.61|6243.44|6123.44|6246.61|6126.61|6243.43|6123.43|10
1655773350000|2022-06-21 01:02:30|6243.29|6123.29|6237.31|6117.31|6243.29|6123.29|6237.2|6117.2|10
1655773360000|2022-06-21 01:02:40|6237.06|6117.06|6233.5|6113.5|6237.06|6117.06|6233.5|6113.5|10
1655773370000|2022-06-21 01:02:50|6231.9|6111.9|6225.94|6105.94|6231.9|6111.9|6225.94|6105.94|10
1655773380000|2022-06-21 01:03:00|6225.65|6105.65|6226.35|6106.35|6226.45|6106.45|6225.16|6105.16|10
1655773390000|2022-06-21 01:03:10|6226.32|6106.32|6225.49|6105.49|6227.13|6107.13|6225.48|6105.48|9
1655773400000|2022-06-21 01:03:20|6225.09|6105.09|6223.71|6103.71|6225.13|6105.13|6223.62|6103.62|10
1655773410000|2022-06-21 01:03:30|6223.47|6103.47|6223.03|6103.03|6223.5|6103.5|6222.6|6102.6|10
1655773420000|2022-06-21 01:03:40|6223.14|6103.14|6222.67|6102.67|6223.58|6103.58|6222.1|6102.1|10
1655773430000|2022-06-21 01:03:50|6222.76|6102.76|6224.37|6104.37|6224.37|6104.37|6222.76|6102.76|10
1655773440000|2022-06-21 01:04:00|6224.57|6104.57|6227.97|6107.97|6227.97|6107.97|6224.57|6104.57|10
1655773450000|2022-06-21 01:04:10|6228.6|6108.6|6231.88|6111.88|6231.88|6111.88|6228.6|6108.6|10
1655773460000|2022-06-21 01:04:20|6232.65|6112.65|6232.66|6112.66|6232.98|6112.98|6232.11|6112.11|10
1655773470000|2022-06-21 01:04:30|6232.44|6112.44|6232.84|6112.84|6233.03|6113.03|6232.24|6112.24|10
1655773480000|2022-06-21 01:04:40|6232.57|6112.57|6232.01|6112.01|6232.63|6112.63|6231.96|6111.96|10
1655773490000|2022-06-21 01:04:50|6231.84|6111.84|6232.28|6112.28|6232.28|6112.28|6231.14|6111.14|10
1655773500000|2022-06-21 01:05:00|6232.56|6112.56|6233.76|6113.76|6233.76|6113.76|6232.39|6112.39|9
1655773510000|2022-06-21 01:05:10|6233.97|6113.97|6234.45|6114.45|6234.74|6114.74|6233.97|6113.97|10
1655773520000|2022-06-21 01:05:20|6234.12|6114.12|6234.09|6114.09|6234.29|6114.29|6233.83|6113.83|8
1655773530000|2022-06-21 01:05:30|6234.24|6114.24|6232.82|6112.82|6234.24|6114.24|6232.82|6112.82|10
1655773540000|2022-06-21 01:05:40|6232.44|6112.44|6231.06|6111.06|6232.44|6112.44|6231.06|6111.06|10
1655773550000|2022-06-21 01:05:50|6231.12|6111.12|6230.16|6110.16|6231.17|6111.17|6230.16|6110.16|10
1655773560000|2022-06-21 01:06:00|6230.11|6110.11|6230.21|6110.21|6230.29|6110.29|6229.86|6109.86|10
1655773570000|2022-06-21 01:06:10|6230.32|6110.32|6229.58|6109.58|6230.32|6110.32|6228.96|6108.96|10
1655773580000|2022-06-21 01:06:20|6229.59|6109.59|6228.61|6108.61|6229.59|6109.59|6228.61|6108.61|10
1655773590000|2022-06-21 01:06:30|6228.8|6108.8|6228.81|6108.81|6229.36|6109.36|6228.45|6108.45|10
1655773600000|2022-06-21 01:06:40|6228.72|6108.72|6227.71|6107.71|6228.92|6108.92|6227.63|6107.63|10
1655773610000|2022-06-21 01:06:50|6227.7|6107.7|6227.47|6107.47|6227.72|6107.72|6227.15|6107.15|10
1655773620000|2022-06-21 01:07:00|6227.94|6107.94|6227.34|6107.34|6227.94|6107.94|6227.18|6107.18|10
1655773630000|2022-06-21 01:07:10|6227.61|6107.61|6228.25|6108.25|6228.73|6108.73|6227.61|6107.61|10
1655773640000|2022-06-21 01:07:20|6228.52|6108.52|6228.96|6108.96|6229.15|6109.15|6228.52|6108.52|10
1655773650000|2022-06-21 01:07:30|6229.03|6109.03|6229.6|6109.6|6229.68|6109.68|6228.89|6108.89|9
1655773660000|2022-06-21 01:07:40|6229.7|6109.7|6232.8|6112.8|6232.8|6112.8|6229.7|6109.7|10
1655773670000|2022-06-21 01:07:50|6232.84|6112.84|6233.26|6113.26|6233.54|6113.54|6232.61|6112.61|10
1655773680000|2022-06-21 01:08:00|6233.5|6113.5|6231.63|6111.63|6233.5|6113.5|6231.63|6111.63|10
1655773690000|2022-06-21 01:08:10|6231.38|6111.38|6229.66|6109.66|6231.81|6111.81|6229.48|6109.48|10
1655773700000|2022-06-21 01:08:20|6229.41|6109.41|6228.54|6108.54|6229.41|6109.41|6228.36|6108.36|10
1655773710000|2022-06-21 01:08:30|6228.52|6108.52|6229.48|6109.48|6229.48|6109.48|6228.44|6108.44|10
1655773720000|2022-06-21 01:08:40|6229.09|6109.09|6229.69|6109.69|6230.44|6110.44|6229.09|6109.09|10
1655773730000|2022-06-21 01:08:50|6229.66|6109.66|6229.86|6109.86|6230.12|6110.12|6229.57|6109.57|10
1655773740000|2022-06-21 01:09:00|6229.95|6109.95|6230.25|6110.25|6230.76|6110.76|6229.81|6109.81|9
1655773750000|2022-06-21 01:09:10|6230.14|6110.14|6230.52|6110.52|6230.61|6110.61|6230.14|6110.14|10
1655773760000|2022-06-21 01:09:20|6230.58|6110.58|6230.82|6110.82|6230.82|6110.82|6230.24|6110.24|10
1655773770000|2022-06-21 01:09:30|6230.94|6110.94|6231.03|6111.03|6231.53|6111.53|6230.19|6110.19|10
1655773780000|2022-06-21 01:09:40|6230.41|6110.41|6231.49|6111.49|6231.62|6111.62|6230.41|6110.41|10
1655773790000|2022-06-21 01:09:50|6231.68|6111.68|6232.28|6112.28|6232.48|6112.48|6231.68|6111.68|10
1655773800000|2022-06-21 01:10:00|6232.42|6112.42|6232.01|6112.01|6232.42|6112.42|6232.01|6112.01|10
1655773810000|2022-06-21 01:10:10|6232.21|6112.21|6232.51|6112.51|6232.76|6112.76|6231.78|6111.78|10
1655773820000|2022-06-21 01:10:20|6232.5|6112.5|6233.3|6113.3|6233.3|6113.3|6232.5|6112.5|9
1655773830000|2022-06-21 01:10:30|6233.42|6113.42|6235.06|6115.06|6235.23|6115.23|6233.42|6113.42|10
1655773840000|2022-06-21 01:10:40|6235.04|6115.04|6237.08|6117.08|6237.08|6117.08|6235.04|6115.04|10
1655773850000|2022-06-21 01:10:50|6237.13|6117.13|6236.64|6116.64|6237.18|6117.18|6236.64|6116.64|9
1655773860000|2022-06-21 01:11:00|6236.48|6116.48|6237.76|6117.76|6237.96|6117.96|6236.41|6116.41|10
1655773870000|2022-06-21 01:11:10|6237.96|6117.96|6237.89|6117.89|6238.33|6118.33|6237.71|6117.71|10
1655773880000|2022-06-21 01:11:20|6237.52|6117.52|6236.94|6116.94|6237.79|6117.79|6236.91|6116.91|10
1655773890000|2022-06-21 01:11:30|6236.92|6116.92|6239.15|6119.15|6239.15|6119.15|6236.92|6116.92|10
1655773900000|2022-06-21 01:11:40|6239.42|6119.42|6240.37|6120.37|6240.37|6120.37|6238.76|6118.76|10
1655773910000|2022-06-21 01:11:50|6240.39|6120.39|6241.64|6121.64|6241.68|6121.68|6240.39|6120.39|10
1655773920000|2022-06-21 01:12:00|6242.35|6122.35|6244.39|6124.39|6244.48|6124.48|6242.29|6122.29|10
1655773930000|2022-06-21 01:12:10|6244.45|6124.45|6245.53|6125.53|6245.65|6125.65|6244.44|6124.44|10
1655773940000|2022-06-21 01:12:20|6245.65|6125.65|6247.13|6127.13|6247.16|6127.16|6245.65|6125.65|10
1655773950000|2022-06-21 01:12:30|6246.35|6126.35|6247.11|6127.11|6247.11|6127.11|6246.17|6126.17|10
1655773960000|2022-06-21 01:12:40|6246.84|6126.84|6249.45|6129.45|6249.45|6129.45|6246.84|6126.84|9
1655773970000|2022-06-21 01:12:50|6249.58|6129.58|6249.28|6129.28|6249.58|6129.58|6248.77|6128.77|9
1655773980000|2022-06-21 01:13:00|6249.24|6129.24|6249.98|6129.98|6249.98|6129.98|6248.78|6128.78|10
1655773990000|2022-06-21 01:13:10|6250.09|6130.09|6253.32|6133.32|6253.37|6133.37|6250.09|6130.09|10
1655774000000|2022-06-21 01:13:20|6253.1|6133.1|6255.53|6135.53|6255.53|6135.53|6252.97|6132.97|9
1655774010000|2022-06-21 01:13:30|6255.88|6135.88|6263.72|6143.72|6263.87|6143.87|6255.88|6135.88|10
1655774020000|2022-06-21 01:13:40|6264.54|6144.54|6268.09|6148.09|6268.09|6148.09|6264.54|6144.54|10
1655774030000|2022-06-21 01:13:50|6269.28|6149.28|6271.06|6151.06|6272.33|6152.33|6269.28|6149.28|10
1655774040000|2022-06-21 01:14:00|6270.46|6150.46|6272.84|6152.84|6272.84|6152.84|6269.61|6149.61|10
1655774050000|2022-06-21 01:14:10|6273.28|6153.28|6272.34|6152.34|6273.38|6153.38|6272.02|6152.02|10
1655774060000|2022-06-21 01:14:20|6271.51|6151.51|6268.73|6148.73|6271.51|6151.51|6268.61|6148.61|10
1655774070000|2022-06-21 01:14:30|6267.51|6147.51|6266.44|6146.44|6267.81|6147.81|6266.44|6146.44|10
1655774080000|2022-06-21 01:14:40|6266.7|6146.7|6267.25|6147.25|6267.93|6147.93|6266.6|6146.6|10
1655774090000|2022-06-21 01:14:50|6267.08|6147.08|6266.27|6146.27|6267.08|6147.08|6266.27|6146.27|9
1655774100000|2022-06-21 01:15:00|6266.74|6146.74|6267.13|6147.13|6267.18|6147.18|6266.67|6146.67|10
1655774110000|2022-06-21 01:15:10|6267.17|6147.17|6267|6147|6267.2|6147.2|6266.5|6146.5|10
1655774120000|2022-06-21 01:15:20|6266.65|6146.65|6270.3|6150.3|6270.3|6150.3|6266.65|6146.65|10
1655774130000|2022-06-21 01:15:30|6271.11|6151.11|6277|6157|6277|6157|6271.11|6151.11|10
1655774140000|2022-06-21 01:15:40|6277.19|6157.19|6274.52|6154.52|6277.19|6157.19|6274.05|6154.05|10
1655774150000|2022-06-21 01:15:50|6273.42|6153.42|6266.16|6146.16|6273.42|6153.42|6266.16|6146.16|9
1655774160000|2022-06-21 01:16:00|6265.99|6145.99|6265.7|6145.7|6266.17|6146.17|6265.36|6145.36|10
1655774170000|2022-06-21 01:16:10|6265.29|6145.29|6263.69|6143.69|6265.29|6145.29|6263.37|6143.37|10
1655774180000|2022-06-21 01:16:20|6264.02|6144.02|6262.77|6142.77|6264.02|6144.02|6262.7|6142.7|10
1655774190000|2022-06-21 01:16:30|6262.66|6142.66|6261.34|6141.34|6262.66|6142.66|6261.34|6141.34|10
1655774200000|2022-06-21 01:16:40|6261.24|6141.24|6260.45|6140.45|6261.44|6141.44|6260.45|6140.45|10
1655774210000|2022-06-21 01:16:50|6259.88|6139.88|6253.95|6133.95|6259.88|6139.88|6253.74|6133.74|10
1655774220000|2022-06-21 01:17:00|6253.96|6133.96|6252.56|6132.56|6253.96|6133.96|6252.52|6132.52|10
1655774230000|2022-06-21 01:17:10|6252.88|6132.88|6252.11|6132.11|6252.88|6132.88|6252.11|6132.11|10
1655774240000|2022-06-21 01:17:20|6252.28|6132.28|6252.29|6132.29|6252.48|6132.48|6251.66|6131.66|10
1655774250000|2022-06-21 01:17:30|6252.22|6132.22|6252.23|6132.23|6252.48|6132.48|6251.81|6131.81|10
1655774260000|2022-06-21 01:17:40|6252.35|6132.35|6252.26|6132.26|6252.56|6132.56|6252.15|6132.15|10
1655774270000|2022-06-21 01:17:50|6252.22|6132.22|6252.1|6132.1|6252.24|6132.24|6251.86|6131.86|10
1655774280000|2022-06-21 01:18:00|6252.13|6132.13|6251.73|6131.73|6252.22|6132.22|6251.73|6131.73|7
1655774290000|2022-06-21 01:18:10|6251.71|6131.71|6250.78|6130.78|6251.71|6131.71|6250.78|6130.78|8
1655774300000|2022-06-21 01:18:20|6250.9|6130.9|6251.25|6131.25|6251.25|6131.25|6250.2|6130.2|10
1655774310000|2022-06-21 01:18:30|6251.4|6131.4|6252.07|6132.07|6252.24|6132.24|6251.4|6131.4|10
1655774320000|2022-06-21 01:18:40|6252|6132|6253.45|6133.45|6253.45|6133.45|6251.84|6131.84|9
1655774330000|2022-06-21 01:18:50|6253.8|6133.8|6254.83|6134.83|6254.83|6134.83|6253.8|6133.8|9
1655774340000|2022-06-21 01:19:00|6254.74|6134.74|6253.37|6133.37|6254.76|6134.76|6253.37|6133.37|10
1655774350000|2022-06-21 01:19:10|6253.44|6133.44|6252.1|6132.1|6253.44|6133.44|6252.1|6132.1|9
1655774360000|2022-06-21 01:19:20|6251.85|6131.85|6251.62|6131.62|6252.02|6132.02|6251.21|6131.21|10
1655774370000|2022-06-21 01:19:30|6251.53|6131.53|6252.61|6132.61|6252.61|6132.61|6251.52|6131.52|10
1655774380000|2022-06-21 01:19:40|6252.73|6132.73|6251.64|6131.64|6252.73|6132.73|6251.48|6131.48|10
1655774390000|2022-06-21 01:19:50|6251.67|6131.67|6251.48|6131.48|6252|6132|6251.37|6131.37|10
1655774400000|2022-06-21 01:20:00|6251.28|6131.28|6250.91|6130.91|6251.28|6131.28|6250.71|6130.71|10
1655774410000|2022-06-21 01:20:10|6250.87|6130.87|6249.18|6129.18|6250.94|6130.94|6248.81|6128.81|10
1655774420000|2022-06-21 01:20:20|6248.8|6128.8|6245.94|6125.94|6248.8|6128.8|6245.94|6125.94|10
1655774430000|2022-06-21 01:20:30|6245.78|6125.78|6243.84|6123.84|6245.78|6125.78|6243.84|6123.84|10
1655774440000|2022-06-21 01:20:40|6243.98|6123.98|6243.19|6123.19|6244.08|6124.08|6243.19|6123.19|10
1655774450000|2022-06-21 01:20:50|6243.55|6123.55|6242.93|6122.93|6243.71|6123.71|6242.93|6122.93|10
1655774460000|2022-06-21 01:21:00|6243.24|6123.24|6243.08|6123.08|6243.24|6123.24|6242.87|6122.87|10
1655774470000|2022-06-21 01:21:10|6242.32|6122.32|6241.22|6121.22|6242.6|6122.6|6241.22|6121.22|9
1655774480000|2022-06-21 01:21:20|6240.76|6120.76|6238.94|6118.94|6240.81|6120.81|6238.94|6118.94|10
1655774490000|2022-06-21 01:21:30|6238.96|6118.96|6237.63|6117.63|6238.96|6118.96|6237.5|6117.5|10
1655774500000|2022-06-21 01:21:40|6237.83|6117.83|6237.45|6117.45|6237.98|6117.98|6237.45|6117.45|10
1655774510000|2022-06-21 01:21:50|6237.95|6117.95|6237.78|6117.78|6237.95|6117.95|6237.27|6117.27|10
1655774520000|2022-06-21 01:22:00|6237.41|6117.41|6239.21|6119.21|6239.21|6119.21|6236.99|6116.99|10
1655774530000|2022-06-21 01:22:10|6239.44|6119.44|6239.01|6119.01|6239.91|6119.91|6239.01|6119.01|10
1655774540000|2022-06-21 01:22:20|6239.2|6119.2|6238.5|6118.5|6239.2|6119.2|6238.34|6118.34|10
1655774550000|2022-06-21 01:22:30|6238.45|6118.45|6240.11|6120.11|6240.11|6120.11|6238.28|6118.28|10
1655774560000|2022-06-21 01:22:40|6239.76|6119.76|6240.94|6120.94|6240.94|6120.94|6239.76|6119.76|9
1655774570000|2022-06-21 01:22:50|6241.05|6121.05|6242.22|6122.22|6242.22|6122.22|6241.05|6121.05|10
1655774580000|2022-06-21 01:23:00|6242.01|6122.01|6242.61|6122.61|6242.62|6122.62|6242.01|6122.01|10
1655774590000|2022-06-21 01:23:10|6242.82|6122.82|6241.91|6121.91|6242.94|6122.94|6241.91|6121.91|10
1655774600000|2022-06-21 01:23:20|6241.89|6121.89|6241.79|6121.79|6242.36|6122.36|6241.21|6121.21|10
1655774610000|2022-06-21 01:23:30|6241.36|6121.36|6241.35|6121.35|6241.75|6121.75|6240.79|6120.79|10
1655774620000|2022-06-21 01:23:40|6241.14|6121.14|6241.73|6121.73|6241.73|6121.73|6241|6121|10
1655774630000|2022-06-21 01:23:50|6241.79|6121.79|6242.36|6122.36|6242.36|6122.36|6241.71|6121.71|10
1655774640000|2022-06-21 01:24:00|6242.61|6122.61|6243.09|6123.09|6243.41|6123.41|6242.31|6122.31|10
1655774650000|2022-06-21 01:24:10|6243.42|6123.42|6244.31|6124.31|6244.31|6124.31|6243.42|6123.42|10
1655774660000|2022-06-21 01:24:20|6244|6124|6245.38|6125.38|6245.38|6125.38|6243.85|6123.85|10
1655774670000|2022-06-21 01:24:30|6245.03|6125.03|6243.94|6123.94|6245.67|6125.67|6243.94|6123.94|9
1655774680000|2022-06-21 01:24:40|6244.3|6124.3|6244.46|6124.46|6244.7|6124.7|6244.07|6124.07|10
1655774690000|2022-06-21 01:24:50|6244.48|6124.48|6244.79|6124.79|6244.97|6124.97|6244.48|6124.48|10
1655774700000|2022-06-21 01:25:00|6244.89|6124.89|6245.35|6125.35|6245.77|6125.77|6244.84|6124.84|10
1655774710000|2022-06-21 01:25:10|6245.65|6125.65|6246.12|6126.12|6246.25|6126.25|6245.65|6125.65|10
1655774720000|2022-06-21 01:25:20|6245.93|6125.93|6246.02|6126.02|6246.32|6126.32|6245.93|6125.93|9
1655774730000|2022-06-21 01:25:30|6245.97|6125.97|6245.4|6125.4|6245.97|6125.97|6244.79|6124.79|10
1655774740000|2022-06-21 01:25:40|6245.25|6125.25|6244.57|6124.57|6245.49|6125.49|6244.57|6124.57|9
1655774750000|2022-06-21 01:25:50|6245.13|6125.13|6246.4|6126.4|6246.41|6126.41|6244.53|6124.53|10
1655774760000|2022-06-21 01:26:00|6246.48|6126.48|6247.51|6127.51|6247.53|6127.53|6246.48|6126.48|10
1655774770000|2022-06-21 01:26:10|6247.62|6127.62|6247.56|6127.56|6247.77|6127.77|6247.19|6127.19|10
1655774780000|2022-06-21 01:26:20|6247.55|6127.55|6246.61|6126.61|6247.55|6127.55|6246.6|6126.6|9
1655774790000|2022-06-21 01:26:30|6246.2|6126.2|6246.84|6126.84|6246.85|6126.85|6246.16|6126.16|10
1655774800000|2022-06-21 01:26:40|6246.6|6126.6|6247.45|6127.45|6247.45|6127.45|6246.6|6126.6|10
1655774810000|2022-06-21 01:26:50|6247.54|6127.54|6247.43|6127.43|6247.78|6127.78|6247.13|6127.13|10
1655774820000|2022-06-21 01:27:00|6247.4|6127.4|6244.22|6124.22|6247.55|6127.55|6244.22|6124.22|10
1655774830000|2022-06-21 01:27:10|6244.18|6124.18|6238.58|6118.58|6244.18|6124.18|6238.45|6118.45|10
1655774840000|2022-06-21 01:27:20|6238.37|6118.37|6233.39|6113.39|6238.37|6118.37|6233.39|6113.39|10
1655774850000|2022-06-21 01:27:30|6233.33|6113.33|6232.81|6112.81|6233.33|6113.33|6232.42|6112.42|10
1655774860000|2022-06-21 01:27:40|6232.77|6112.77|6230.38|6110.38|6232.78|6112.78|6230.38|6110.38|9
1655774870000|2022-06-21 01:27:50|6229.62|6109.62|6226.56|6106.56|6229.62|6109.62|6226.21|6106.21|9
1655774880000|2022-06-21 01:28:00|6226.65|6106.65|6225.54|6105.54|6226.65|6106.65|6225.05|6105.05|10
1655774890000|2022-06-21 01:28:10|6225.3|6105.3|6226.14|6106.14|6226.14|6106.14|6225.08|6105.08|10
1655774900000|2022-06-21 01:28:20|6226.68|6106.68|6227.02|6107.02|6227.96|6107.96|6226.68|6106.68|10
1655774910000|2022-06-21 01:28:30|6226.91|6106.91|6225.48|6105.48|6226.91|6106.91|6225.48|6105.48|10
1655774920000|2022-06-21 01:28:40|6226.1|6106.1|6223.72|6103.72|6226.1|6106.1|6223.64|6103.64|10
1655774930000|2022-06-21 01:28:50|6219.76|6099.76|6217.06|6097.06|6219.76|6099.76|6216.75|6096.75|10
1655774940000|2022-06-21 01:29:00|6216.92|6096.92|6216.61|6096.61|6216.92|6096.92|6216.44|6096.44|10
1655774950000|2022-06-21 01:29:10|6216.4|6096.4|6216.18|6096.18|6216.52|6096.52|6216.18|6096.18|9
1655774960000|2022-06-21 01:29:20|6216.43|6096.43|6217.23|6097.23|6217.23|6097.23|6216.32|6096.32|10
1655774970000|2022-06-21 01:29:30|6217.53|6097.53|6217.09|6097.09|6217.53|6097.53|6217.09|6097.09|9
1655774980000|2022-06-21 01:29:40|6217.17|6097.17|6217.15|6097.15|6217.23|6097.23|6217|6097|9
1655774990000|2022-06-21 01:29:50|6217.5|6097.5|6217.2|6097.2|6217.66|6097.66|6217.2|6097.2|9
1655775000000|2022-06-21 01:30:00|6217.31|6097.31|6217.53|6097.53|6217.66|6097.66|6217.03|6097.03|10
1655775010000|2022-06-21 01:30:10|6217.32|6097.32|6216.96|6096.96|6217.32|6097.32|6216.71|6096.71|10
1655775020000|2022-06-21 01:30:20|6216.91|6096.91|6215.09|6095.09|6217.1|6097.1|6215.02|6095.02|8
1655775030000|2022-06-21 01:30:30|6215.13|6095.13|6213.65|6093.65|6215.13|6095.13|6213.64|6093.64|9
1655775040000|2022-06-21 01:30:40|6213.75|6093.75|6213.05|6093.05|6213.88|6093.88|6212.9|6092.9|9
1655775050000|2022-06-21 01:30:50|6213.07|6093.07|6210.93|6090.93|6213.45|6093.45|6210.81|6090.81|10
1655775060000|2022-06-21 01:31:00|6211.02|6091.02|6211.37|6091.37|6211.45|6091.45|6211.02|6091.02|10
1655775070000|2022-06-21 01:31:10|6211.41|6091.41|6211.59|6091.59|6211.74|6091.74|6211.36|6091.36|10
1655775080000|2022-06-21 01:31:20|6211.84|6091.84|6212|6092|6212.2|6092.2|6211.77|6091.77|10
1655775090000|2022-06-21 01:31:30|6212.19|6092.19|6212.75|6092.75|6212.75|6092.75|6212.16|6092.16|10
1655775100000|2022-06-21 01:31:40|6212.94|6092.94|6213.66|6093.66|6213.66|6093.66|6212.94|6092.94|10
1655775110000|2022-06-21 01:31:50|6213.91|6093.91|6213.4|6093.4|6214.04|6094.04|6213.4|6093.4|9
1655775120000|2022-06-21 01:32:00|6213.46|6093.46|6213.54|6093.54|6213.64|6093.64|6213.26|6093.26|10
1655775130000|2022-06-21 01:32:10|6213.55|6093.55|6214.85|6094.85|6214.88|6094.88|6213.55|6093.55|9
1655775140000|2022-06-21 01:32:20|6215.73|6095.73|6217.71|6097.71|6217.72|6097.72|6215.72|6095.72|10
1655775150000|2022-06-21 01:32:30|6218|6098|6217.99|6097.99|6218.26|6098.26|6217.89|6097.89|10
1655775160000|2022-06-21 01:32:40|6218|6098|6217.75|6097.75|6218.06|6098.06|6217.72|6097.72|10
1655775170000|2022-06-21 01:32:50|6217.8|6097.8|6217.18|6097.18|6217.86|6097.86|6217.18|6097.18|9
1655775180000|2022-06-21 01:33:00|6217.05|6097.05|6217.4|6097.4|6217.4|6097.4|6217.02|6097.02|10
1655775190000|2022-06-21 01:33:10|6217.41|6097.41|6215.84|6095.84|6217.41|6097.41|6215.84|6095.84|10
1655775200000|2022-06-21 01:33:20|6215.53|6095.53|6214.91|6094.91|6215.79|6095.79|6214.82|6094.82|10
1655775210000|2022-06-21 01:33:30|6214.65|6094.65|6212.11|6092.11|6214.83|6094.83|6212.11|6092.11|9
1655775220000|2022-06-21 01:33:40|6211.63|6091.63|6210.56|6090.56|6211.63|6091.63|6210.55|6090.55|10
1655775230000|2022-06-21 01:33:50|6209.93|6089.93|6210.92|6090.92|6210.92|6090.92|6209.81|6089.81|10
1655775240000|2022-06-21 01:34:00|6211.12|6091.12|6212.7|6092.7|6212.7|6092.7|6211.12|6091.12|10
1655775250000|2022-06-21 01:34:10|6212.66|6092.66|6211.72|6091.72|6212.66|6092.66|6211.59|6091.59|10
1655775260000|2022-06-21 01:34:20|6211.56|6091.56|6211.05|6091.05|6211.78|6091.78|6210.99|6090.99|10
1655775270000|2022-06-21 01:34:30|6210.98|6090.98|6212.6|6092.6|6212.93|6092.93|6210.98|6090.98|10
1655775280000|2022-06-21 01:34:40|6212.91|6092.91|6212.74|6092.74|6212.99|6092.99|6212.47|6092.47|9
1655775290000|2022-06-21 01:34:50|6212.33|6092.33|6211.95|6091.95|6212.37|6092.37|6211.8|6091.8|9
1655775300000|2022-06-21 01:35:00|6211.68|6091.68|6210.21|6090.21|6211.76|6091.76|6210.21|6090.21|9
1655775310000|2022-06-21 01:35:10|6210.39|6090.39|6209.87|6089.87|6210.6|6090.6|6209.65|6089.65|10
1655775320000|2022-06-21 01:35:20|6209.83|6089.83|6209.34|6089.34|6210.02|6090.02|6209.34|6089.34|10
1655775330000|2022-06-21 01:35:30|6209.33|6089.33|6208.79|6088.79|6209.33|6089.33|6208.61|6088.61|10
1655775340000|2022-06-21 01:35:40|6208.86|6088.86|6208.29|6088.29|6209.15|6089.15|6208.29|6088.29|10
1655775350000|2022-06-21 01:35:50|6208.65|6088.65|6206.64|6086.64|6208.65|6088.65|6206.64|6086.64|10
1655775360000|2022-06-21 01:36:00|6206.45|6086.45|6203.58|6083.58|6206.47|6086.47|6203.58|6083.58|10
1655775370000|2022-06-21 01:36:10|6204.38|6084.38|6200.99|6080.99|6204.38|6084.38|6200.85|6080.85|10
1655775380000|2022-06-21 01:36:20|6201.04|6081.04|6202.02|6082.02|6202.2|6082.2|6201.04|6081.04|10
1655775390000|2022-06-21 01:36:30|6201.89|6081.89|6201.56|6081.56|6202.06|6082.06|6201.54|6081.54|10
1655775400000|2022-06-21 01:36:40|6201.52|6081.52|6201.37|6081.37|6201.67|6081.67|6200.91|6080.91|10
1655775410000|2022-06-21 01:36:50|6201.42|6081.42|6201.91|6081.91|6202.06|6082.06|6201.42|6081.42|9
1655775420000|2022-06-21 01:37:00|6201.87|6081.87|6201.24|6081.24|6202|6082|6201.24|6081.24|10
1655775430000|2022-06-21 01:37:10|6201.29|6081.29|6203.59|6083.59|6203.59|6083.59|6201.26|6081.26|10
1655775440000|2022-06-21 01:37:20|6203.92|6083.92|6205.74|6085.74|6206.25|6086.25|6203.92|6083.92|10
1655775450000|2022-06-21 01:37:30|6205.52|6085.52|6205.12|6085.12|6205.52|6085.52|6205.09|6085.09|10
1655775460000|2022-06-21 01:37:40|6205.13|6085.13|6205.46|6085.46|6205.46|6085.46|6205.13|6085.13|9
1655775470000|2022-06-21 01:37:50|6205.39|6085.39|6206.85|6086.85|6206.85|6086.85|6205.39|6085.39|9
1655775480000|2022-06-21 01:38:00|6206.82|6086.82|6206.85|6086.85|6206.85|6086.85|6206.71|6086.71|9
1655775490000|2022-06-21 01:38:10|6206.81|6086.81|6205.76|6085.76|6206.84|6086.84|6205.76|6085.76|8
1655775500000|2022-06-21 01:38:20|6205.81|6085.81|6205.22|6085.22|6205.99|6085.99|6204.95|6084.95|10
1655775510000|2022-06-21 01:38:30|6205.06|6085.06|6203.86|6083.86|6205.06|6085.06|6203.84|6083.84|10
1655775520000|2022-06-21 01:38:40|6204.38|6084.38|6204.73|6084.73|6204.73|6084.73|6204.38|6084.38|9
1655775530000|2022-06-21 01:38:50|6204.83|6084.83|6204.58|6084.58|6204.83|6084.83|6204.47|6084.47|10
1655775540000|2022-06-21 01:39:00|6204.64|6084.64|6204.25|6084.25|6204.64|6084.64|6204.2|6084.2|9
1655775550000|2022-06-21 01:39:10|6204.18|6084.18|6204.14|6084.14|6204.18|6084.18|6203.79|6083.79|10
1655775560000|2022-06-21 01:39:20|6204.11|6084.11|6203.58|6083.58|6204.24|6084.24|6203.58|6083.58|10
1655775570000|2022-06-21 01:39:30|6203.71|6083.71|6203.08|6083.08|6203.71|6083.71|6203.01|6083.01|9
1655775580000|2022-06-21 01:39:40|6202.86|6082.86|6203.03|6083.03|6203.21|6083.21|6202.71|6082.71|10
1655775590000|2022-06-21 01:39:50|6203.07|6083.07|6203.23|6083.23|6203.49|6083.49|6202.98|6082.98|10
1655775600000|2022-06-21 01:40:00|6203.46|6083.46|6202.68|6082.68|6203.46|6083.46|6202.68|6082.68|10
1655775610000|2022-06-21 01:40:10|6202.28|6082.28|6202.09|6082.09|6202.46|6082.46|6202.05|6082.05|10
1655775620000|2022-06-21 01:40:20|6202.02|6082.02|6201.73|6081.73|6202.02|6082.02|6201.7|6081.7|9
1655775630000|2022-06-21 01:40:30|6201.79|6081.79|6200.9|6080.9|6201.79|6081.79|6200.9|6080.9|8
1655775640000|2022-06-21 01:40:40|6200.82|6080.82|6200.55|6080.55|6200.98|6080.98|6200.51|6080.51|10
1655775650000|2022-06-21 01:40:50|6200.39|6080.39|6200.34|6080.34|6200.39|6080.39|6199.97|6079.97|10
1655775660000|2022-06-21 01:41:00|6200.28|6080.28|6199.36|6079.36|6200.28|6080.28|6199.34|6079.34|10
1655775670000|2022-06-21 01:41:10|6198.2|6078.2|6197.51|6077.51|6198.35|6078.35|6197.51|6077.51|10
1655775680000|2022-06-21 01:41:20|6197.54|6077.54|6193.38|6073.38|6197.54|6077.54|6193.38|6073.38|10
1655775690000|2022-06-21 01:41:30|6193.45|6073.45|6194.18|6074.18|6194.28|6074.28|6193.02|6073.02|10
1655775700000|2022-06-21 01:41:40|6194.01|6074.01|6194.42|6074.42|6194.61|6074.61|6193.99|6073.99|10
1655775710000|2022-06-21 01:41:50|6194.29|6074.29|6194.04|6074.04|6194.5|6074.5|6193.87|6073.87|10
1655775720000|2022-06-21 01:42:00|6193.75|6073.75|6193|6073|6193.75|6073.75|6192.95|6072.95|10
1655775730000|2022-06-21 01:42:10|6193.08|6073.08|6193.78|6073.78|6193.78|6073.78|6193.02|6073.02|10
1655775740000|2022-06-21 01:42:20|6193.75|6073.75|6194.31|6074.31|6194.37|6074.37|6193.75|6073.75|10
1655775750000|2022-06-21 01:42:30|6194.29|6074.29|6194.15|6074.15|6194.43|6074.43|6193.94|6073.94|9
1655775760000|2022-06-21 01:42:40|6194.07|6074.07|6194.53|6074.53|6194.53|6074.53|6193.98|6073.98|10
1655775770000|2022-06-21 01:42:50|6194.41|6074.41|6193.47|6073.47|6194.58|6074.58|6193.47|6073.47|10
1655775780000|2022-06-21 01:43:00|6193.45|6073.45|6192.56|6072.56|6193.56|6073.56|6192.52|6072.52|10
1655775790000|2022-06-21 01:43:10|6192.01|6072.01|6191.02|6071.02|6192.01|6072.01|6190.88|6070.88|9
1655775800000|2022-06-21 01:43:20|6191.17|6071.17|6190.6|6070.6|6191.45|6071.45|6190.6|6070.6|10
1655775810000|2022-06-21 01:43:30|6190.83|6070.83|6190.97|6070.97|6191.1|6071.1|6190.63|6070.63|9
1655775820000|2022-06-21 01:43:40|6190.83|6070.83|6191.48|6071.48|6191.58|6071.58|6190.6|6070.6|9
1655775830000|2022-06-21 01:43:50|6191.93|6071.93|6192.43|6072.43|6192.47|6072.47|6191.87|6071.87|9
1655775840000|2022-06-21 01:44:00|6192.53|6072.53|6192.61|6072.61|6192.61|6072.61|6192.39|6072.39|9
1655775850000|2022-06-21 01:44:10|6192.62|6072.62|6191.75|6071.75|6192.62|6072.62|6191.75|6071.75|10
1655775860000|2022-06-21 01:44:20|6191.57|6071.57|6191.06|6071.06|6191.57|6071.57|6191.06|6071.06|10
1655775870000|2022-06-21 01:44:30|6191.03|6071.03|6190.05|6070.05|6191.03|6071.03|6190.04|6070.04|9
1655775880000|2022-06-21 01:44:40|6189.89|6069.89|6188.47|6068.47|6189.89|6069.89|6188.47|6068.47|9
1655775890000|2022-06-21 01:44:50|6188.51|6068.51|6187.86|6067.86|6188.51|6068.51|6187.86|6067.86|10
1655775900000|2022-06-21 01:45:00|6187.68|6067.68|6185.84|6065.84|6187.68|6067.68|6185.84|6065.84|9
1655775910000|2022-06-21 01:45:10|6185.65|6065.65|6185.52|6065.52|6185.71|6065.71|6185.52|6065.52|9
1655775920000|2022-06-21 01:45:20|6185.5|6065.5|6182.91|6062.91|6185.5|6065.5|6182.91|6062.91|10
1655775930000|2022-06-21 01:45:30|6182.84|6062.84|6182.88|6062.88|6182.88|6062.88|6182.01|6062.01|10
1655775940000|2022-06-21 01:45:40|6182.84|6062.84|6186.67|6066.67|6186.67|6066.67|6182.84|6062.84|9
1655775950000|2022-06-21 01:45:50|6186.68|6066.68|6191.69|6071.69|6191.69|6071.69|6186.68|6066.68|10
1655775960000|2022-06-21 01:46:00|6191.46|6071.46|6191.58|6071.58|6191.58|6071.58|6190.78|6070.78|10
1655775970000|2022-06-21 01:46:10|6191.69|6071.69|6193.48|6073.48|6193.76|6073.76|6191.69|6071.69|10
1655775980000|2022-06-21 01:46:20|6193.41|6073.41|6193.94|6073.94|6193.94|6073.94|6193.33|6073.33|10
1655775990000|2022-06-21 01:46:30|6194.05|6074.05|6194.18|6074.18|6194.54|6074.54|6194.05|6074.05|10
1655776000000|2022-06-21 01:46:40|6194.04|6074.04|6195.05|6075.05|6195.05|6075.05|6194.04|6074.04|10
1655776010000|2022-06-21 01:46:50|6195.16|6075.16|6195.62|6075.62|6195.65|6075.65|6195.05|6075.05|10
1655776020000|2022-06-21 01:47:00|6195.68|6075.68|6195.92|6075.92|6195.92|6075.92|6195.58|6075.58|9
1655776030000|2022-06-21 01:47:10|6195.87|6075.87|6195.73|6075.73|6196.09|6076.09|6195.72|6075.72|10
1655776040000|2022-06-21 01:47:20|6195.67|6075.67|6195.83|6075.83|6195.99|6075.99|6195.64|6075.64|10
1655776050000|2022-06-21 01:47:30|6195.98|6075.98|6196.22|6076.22|6196.3|6076.3|6195.75|6075.75|9
1655776060000|2022-06-21 01:47:40|6196.02|6076.02|6196.43|6076.43|6196.56|6076.56|6196.02|6076.02|9
1655776070000|2022-06-21 01:47:50|6196.52|6076.52|6196.95|6076.95|6197.29|6077.29|6196.52|6076.52|10
1655776080000|2022-06-21 01:48:00|6196.73|6076.73|6199.42|6079.42|6199.44|6079.44|6196.73|6076.73|10
1655776090000|2022-06-21 01:48:10|6199.31|6079.31|6200.36|6080.36|6200.36|6080.36|6199.31|6079.31|7
1655776100000|2022-06-21 01:48:20|6200.97|6080.97|6200.85|6080.85|6200.97|6080.97|6200.65|6080.65|10
1655776110000|2022-06-21 01:48:30|6200.92|6080.92|6200.55|6080.55|6201.12|6081.12|6200.55|6080.55|9
1655776120000|2022-06-21 01:48:40|6200.72|6080.72|6201.29|6081.29|6201.29|6081.29|6200.72|6080.72|10
1655776130000|2022-06-21 01:48:50|6201.31|6081.31|6201.31|6081.31|6201.38|6081.38|6201.13|6081.13|10
1655776140000|2022-06-21 01:49:00|6201.3|6081.3|6202.66|6082.66|6202.66|6082.66|6201.23|6081.23|10
1655776150000|2022-06-21 01:49:10|6202.64|6082.64|6205.39|6085.39|6205.39|6085.39|6202.64|6082.64|10
1655776160000|2022-06-21 01:49:20|6205.37|6085.37|6209.12|6089.12|6209.12|6089.12|6205.37|6085.37|10
1655776170000|2022-06-21 01:49:30|6209.18|6089.18|6209.96|6089.96|6210.34|6090.34|6209.18|6089.18|10
1655776180000|2022-06-21 01:49:40|6210.07|6090.07|6211.63|6091.63|6211.63|6091.63|6210.02|6090.02|10
1655776190000|2022-06-21 01:49:50|6211.84|6091.84|6211.26|6091.26|6211.89|6091.89|6211.26|6091.26|10
1655776200000|2022-06-21 01:50:00|6211.44|6091.44|6213.69|6093.69|6213.69|6093.69|6211.44|6091.44|8
1655776210000|2022-06-21 01:50:10|6213.59|6093.59|6213.93|6093.93|6213.95|6093.95|6213.59|6093.59|9
1655776220000|2022-06-21 01:50:20|6213.95|6093.95|6216.13|6096.13|6216.13|6096.13|6213.95|6093.95|10
1655776230000|2022-06-21 01:50:30|6216.28|6096.28|6216.61|6096.61|6216.78|6096.78|6216|6096|9
1655776240000|2022-06-21 01:50:40|6216.46|6096.46|6217.18|6097.18|6217.72|6097.72|6216.46|6096.46|10
1655776250000|2022-06-21 01:50:50|6217.16|6097.16|6217.24|6097.24|6217.86|6097.86|6217.16|6097.16|10
1655776260000|2022-06-21 01:51:00|6217.26|6097.26|6216.36|6096.36|6217.56|6097.56|6216.36|6096.36|9
1655776270000|2022-06-21 01:51:10|6216.26|6096.26|6215.92|6095.92|6216.47|6096.47|6215.92|6095.92|10
1655776280000|2022-06-21 01:51:20|6216.03|6096.03|6215.38|6095.38|6216.03|6096.03|6215.38|6095.38|10
1655776290000|2022-06-21 01:51:30|6215.64|6095.64|6214.37|6094.37|6215.64|6095.64|6214.32|6094.32|7
1655776300000|2022-06-21 01:51:40|6214.33|6094.33|6214.1|6094.1|6214.39|6094.39|6214.1|6094.1|8
1655776310000|2022-06-21 01:51:50|6214.22|6094.22|6214.28|6094.28|6214.28|6094.28|6214.06|6094.06|10
1655776320000|2022-06-21 01:52:00|6214.16|6094.16|6214.28|6094.28|6214.44|6094.44|6214.16|6094.16|10
1655776330000|2022-06-21 01:52:10|6214.52|6094.52|6214.64|6094.64|6214.85|6094.85|6214.52|6094.52|10
1655776340000|2022-06-21 01:52:20|6214.53|6094.53|6213.85|6093.85|6214.53|6094.53|6213.77|6093.77|10
1655776350000|2022-06-21 01:52:30|6213.86|6093.86|6213.68|6093.68|6213.94|6093.94|6213.59|6093.59|9
1655776360000|2022-06-21 01:52:40|6213.57|6093.57|6213.08|6093.08|6213.57|6093.57|6212.8|6092.8|10
1655776370000|2022-06-21 01:52:50|6212.94|6092.94|6212.63|6092.63|6213.27|6093.27|6212.5|6092.5|9
1655776380000|2022-06-21 01:53:00|6212.31|6092.31|6212.85|6092.85|6212.85|6092.85|6212.31|6092.31|9
1655776390000|2022-06-21 01:53:10|6212.65|6092.65|6212.73|6092.73|6212.73|6092.73|6212.53|6092.53|8
1655776400000|2022-06-21 01:53:20|6212.87|6092.87|6212.57|6092.57|6212.87|6092.87|6212.57|6092.57|9
1655776410000|2022-06-21 01:53:30|6212.67|6092.67|6212.09|6092.09|6212.67|6092.67|6212.09|6092.09|9
1655776420000|2022-06-21 01:53:40|6212.13|6092.13|6211.74|6091.74|6212.19|6092.19|6211.67|6091.67|10
1655776430000|2022-06-21 01:53:50|6211.77|6091.77|6212.31|6092.31|6212.43|6092.43|6211.77|6091.77|10
1655776440000|2022-06-21 01:54:00|6212.3|6092.3|6213.18|6093.18|6213.18|6093.18|6212.3|6092.3|9
1655776450000|2022-06-21 01:54:10|6213.01|6093.01|6215.18|6095.18|6215.18|6095.18|6212.97|6092.97|9
1655776460000|2022-06-21 01:54:20|6215.35|6095.35|6217.12|6097.12|6217.12|6097.12|6215.35|6095.35|10
1655776470000|2022-06-21 01:54:30|6217.11|6097.11|6221.02|6101.02|6221.03|6101.03|6217.11|6097.11|10
1655776480000|2022-06-21 01:54:40|6220.97|6100.97|6222.66|6102.66|6222.68|6102.68|6220.96|6100.96|10
1655776490000|2022-06-21 01:54:50|6222.58|6102.58|6222.47|6102.47|6222.81|6102.81|6222.4|6102.4|10
1655776500000|2022-06-21 01:55:00|6222.52|6102.52|6222.52|6102.52|6222.55|6102.55|6222.25|6102.25|10
1655776510000|2022-06-21 01:55:10|6222.42|6102.42|6222.96|6102.96|6223.21|6103.21|6222.42|6102.42|10
1655776520000|2022-06-21 01:55:20|6222.76|6102.76|6223.29|6103.29|6223.45|6103.45|6222.7|6102.7|10
1655776530000|2022-06-21 01:55:30|6223.4|6103.4|6222.85|6102.85|6223.41|6103.41|6222.85|6102.85|10
1655776540000|2022-06-21 01:55:40|6222.91|6102.91|6223.41|6103.41|6223.41|6103.41|6222.91|6102.91|10
1655776550000|2022-06-21 01:55:50|6223.2|6103.2|6223.71|6103.71|6223.71|6103.71|6223.2|6103.2|9
1655776560000|2022-06-21 01:56:00|6223.72|6103.72|6223.53|6103.53|6223.93|6103.93|6223.53|6103.53|10
1655776570000|2022-06-21 01:56:10|6223.52|6103.52|6223.05|6103.05|6223.52|6103.52|6223|6103|10
1655776580000|2022-06-21 01:56:20|6222.95|6102.95|6223.37|6103.37|6223.37|6103.37|6222.92|6102.92|10
1655776590000|2022-06-21 01:56:30|6223.66|6103.66|6224.76|6104.76|6224.76|6104.76|6223.66|6103.66|10
1655776600000|2022-06-21 01:56:40|6224.66|6104.66|6226.6|6106.6|6226.6|6106.6|6224.65|6104.65|10
1655776610000|2022-06-21 01:56:50|6226.55|6106.55|6227.34|6107.34|6227.34|6107.34|6226.45|6106.45|10
1655776620000|2022-06-21 01:57:00|6227.17|6107.17|6227.47|6107.47|6227.47|6107.47|6227.09|6107.09|10
1655776630000|2022-06-21 01:57:10|6227.58|6107.58|6228.91|6108.91|6229.2|6109.2|6227.41|6107.41|10
1655776640000|2022-06-21 01:57:20|6228.89|6108.89|6230.7|6110.7|6230.83|6110.83|6228.69|6108.69|10
1655776650000|2022-06-21 01:57:30|6229.97|6109.97|6232.68|6112.68|6232.68|6112.68|6229.97|6109.97|10
1655776660000|2022-06-21 01:57:40|6232.5|6112.5|6233.64|6113.64|6233.64|6113.64|6232.47|6112.47|10
1655776670000|2022-06-21 01:57:50|6233.93|6113.93|6236.04|6116.04|6236.04|6116.04|6233.66|6113.66|10
1655776680000|2022-06-21 01:58:00|6236.75|6116.75|6237.18|6117.18|6237.18|6117.18|6236.75|6116.75|10
1655776690000|2022-06-21 01:58:10|6237.22|6117.22|6236.59|6116.59|6237.33|6117.33|6236.59|6116.59|10
1655776700000|2022-06-21 01:58:20|6237.3|6117.3|6237.58|6117.58|6237.58|6117.58|6237.12|6117.12|10
1655776710000|2022-06-21 01:58:30|6237.76|6117.76|6238.93|6118.93|6238.93|6118.93|6237.76|6117.76|10
1655776720000|2022-06-21 01:58:40|6239.23|6119.23|6240.92|6120.92|6240.92|6120.92|6239.02|6119.02|10
1655776730000|2022-06-21 01:58:50|6240.87|6120.87|6242.63|6122.63|6242.72|6122.72|6240.82|6120.82|10
1655776740000|2022-06-21 01:59:00|6242.67|6122.67|6242.37|6122.37|6242.87|6122.87|6242.37|6122.37|10
1655776750000|2022-06-21 01:59:10|6242.46|6122.46|6241.43|6121.43|6242.63|6122.63|6241.4|6121.4|10
1655776760000|2022-06-21 01:59:20|6241.08|6121.08|6240.55|6120.55|6241.17|6121.17|6240.55|6120.55|10
1655776770000|2022-06-21 01:59:30|6240.41|6120.41|6240.01|6120.01|6240.41|6120.41|6239.61|6119.61|10
1655776780000|2022-06-21 01:59:40|6240.04|6120.04|6240.53|6120.53|6240.53|6120.53|6239.56|6119.56|10
1655776790000|2022-06-21 01:59:50|6240.5|6120.5|6240.51|6120.51|6240.58|6120.58|6240.29|6120.29|10
1655776800000|2022-06-21 02:00:00|6240.56|6120.56|6241.03|6121.03|6241.3|6121.3|6240.55|6120.55|10
1655776810000|2022-06-21 02:00:10|6241.28|6121.28|6240.95|6120.95|6241.28|6121.28|6240.95|6120.95|9
1655776820000|2022-06-21 02:00:20|6240.79|6120.79|6240.69|6120.69|6240.93|6120.93|6240.37|6120.37|10
1655776830000|2022-06-21 02:00:30|6240.48|6120.48|6242.86|6122.86|6242.86|6122.86|6240.48|6120.48|10
1655776840000|2022-06-21 02:00:40|6243.33|6123.33|6244.37|6124.37|6244.37|6124.37|6243.33|6123.33|10
1655776850000|2022-06-21 02:00:50|6243.91|6123.91|6243.15|6123.15|6243.91|6123.91|6243.15|6123.15|10
1655776860000|2022-06-21 02:01:00|6242.78|6122.78|6241.02|6121.02|6242.78|6122.78|6241.02|6121.02|10
1655776870000|2022-06-21 02:01:10|6240.88|6120.88|6238.21|6118.21|6240.88|6120.88|6238.13|6118.13|10
1655776880000|2022-06-21 02:01:20|6238.4|6118.4|6236.43|6116.43|6238.4|6118.4|6236.34|6116.34|10
1655776890000|2022-06-21 02:01:30|6236.52|6116.52|6236.3|6116.3|6236.84|6116.84|6236.3|6116.3|9
1655776900000|2022-06-21 02:01:40|6236.25|6116.25|6236.44|6116.44|6236.44|6116.44|6236.19|6116.19|9
1655776910000|2022-06-21 02:01:50|6236.57|6116.57|6236.24|6116.24|6236.57|6116.57|6236.24|6116.24|7
1655776920000|2022-06-21 02:02:00|6235.98|6115.98|6235.94|6115.94|6235.98|6115.98|6235.74|6115.74|10
1655776930000|2022-06-21 02:02:10|6235.87|6115.87|6236.16|6116.16|6236.18|6116.18|6235.87|6115.87|10
1655776940000|2022-06-21 02:02:20|6235.7|6115.7|6235.4|6115.4|6235.77|6115.77|6235.2|6115.2|10
1655776950000|2022-06-21 02:02:30|6235.17|6115.17|6234.95|6114.95|6235.17|6115.17|6234.79|6114.79|9
1655776960000|2022-06-21 02:02:40|6235.13|6115.13|6235.06|6115.06|6235.26|6115.26|6235.06|6115.06|10
1655776970000|2022-06-21 02:02:50|6235.3|6115.3|6234.26|6114.26|6235.33|6115.33|6234.26|6114.26|10
1655776980000|2022-06-21 02:03:00|6234.19|6114.19|6234.38|6114.38|6234.61|6114.61|6234.19|6114.19|10
1655776990000|2022-06-21 02:03:10|6234.56|6114.56|6234.91|6114.91|6235.03|6115.03|6234.56|6114.56|9
1655777000000|2022-06-21 02:03:20|6234.67|6114.67|6234.58|6114.58|6234.67|6114.67|6234.21|6114.21|8
1655777010000|2022-06-21 02:03:30|6234.54|6114.54|6235.78|6115.78|6235.78|6115.78|6234.54|6114.54|10
1655777020000|2022-06-21 02:03:40|6235.72|6115.72|6235.78|6115.78|6235.88|6115.88|6235.57|6115.57|10
1655777030000|2022-06-21 02:03:50|6235.84|6115.84|6236.58|6116.58|6236.6|6116.6|6235.84|6115.84|10
1655777040000|2022-06-21 02:04:00|6236.96|6116.96|6237.95|6117.95|6237.95|6117.95|6236.96|6116.96|10
1655777050000|2022-06-21 02:04:10|6237.53|6117.53|6237.86|6117.86|6237.86|6117.86|6237.22|6117.22|9
1655777060000|2022-06-21 02:04:20|6237.47|6117.47|6236.05|6116.05|6237.47|6117.47|6236.04|6116.04|10
1655777070000|2022-06-21 02:04:30|6236.02|6116.02|6236.03|6116.03|6236.52|6116.52|6236.02|6116.02|9
1655777080000|2022-06-21 02:04:40|6236.07|6116.07|6235.8|6115.8|6236.32|6116.32|6235.8|6115.8|9
1655777090000|2022-06-21 02:04:50|6235.81|6115.81|6233.98|6113.98|6235.81|6115.81|6233.98|6113.98|10
1655777100000|2022-06-21 02:05:00|6233.66|6113.66|6230.15|6110.15|6233.66|6113.66|6230.15|6110.15|10
1655777110000|2022-06-21 02:05:10|6229.89|6109.89|6226.31|6106.31|6229.89|6109.89|6226.31|6106.31|10
1655777120000|2022-06-21 02:05:20|6226.38|6106.38|6224.26|6104.26|6226.46|6106.46|6224.2|6104.2|10
1655777130000|2022-06-21 02:05:30|6223.8|6103.8|6220.95|6100.95|6224.02|6104.02|6220.77|6100.77|10
1655777140000|2022-06-21 02:05:40|6220.91|6100.91|6214.84|6094.84|6220.91|6100.91|6214.84|6094.84|10
1655777150000|2022-06-21 02:05:50|6214.98|6094.98|6207.05|6087.05|6214.98|6094.98|6207.05|6087.05|10
1655777160000|2022-06-21 02:06:00|6206.24|6086.24|6204.08|6084.08|6206.24|6086.24|6204.08|6084.08|10
1655777170000|2022-06-21 02:06:10|6202.53|6082.53|6201.88|6081.88|6202.63|6082.63|6201.78|6081.78|10
1655777180000|2022-06-21 02:06:20|6201.92|6081.92|6198.98|6078.98|6202.13|6082.13|6198.98|6078.98|10
1655777190000|2022-06-21 02:06:30|6198.13|6078.13|6196.65|6076.65|6198.83|6078.83|6196.42|6076.42|10
1655777200000|2022-06-21 02:06:40|6196.48|6076.48|6195.08|6075.08|6196.69|6076.69|6195.08|6075.08|10
1655777210000|2022-06-21 02:06:50|6195.23|6075.23|6192.95|6072.95|6195.33|6075.33|6192.95|6072.95|10
1655777220000|2022-06-21 02:07:00|6192.98|6072.98|6192.17|6072.17|6193.45|6073.45|6192.17|6072.17|10
1655777230000|2022-06-21 02:07:10|6192.64|6072.64|6193.68|6073.68|6193.8|6073.8|6192.62|6072.62|10
1655777240000|2022-06-21 02:07:20|6193.78|6073.78|6193.84|6073.84|6194.14|6074.14|6193.51|6073.51|10
1655777250000|2022-06-21 02:07:30|6193.49|6073.49|6191.68|6071.68|6193.49|6073.49|6191.68|6071.68|10
1655777260000|2022-06-21 02:07:40|6190.45|6070.45|6187.66|6067.66|6190.45|6070.45|6187.66|6067.66|10
1655777270000|2022-06-21 02:07:50|6188.04|6068.04|6188.04|6068.04|6188.27|6068.27|6187.85|6067.85|9
1655777280000|2022-06-21 02:08:00|6187.93|6067.93|6187.34|6067.34|6188.06|6068.06|6187.34|6067.34|10
1655777290000|2022-06-21 02:08:10|6187.13|6067.13|6186.8|6066.8|6187.13|6067.13|6186.76|6066.76|9
1655777300000|2022-06-21 02:08:20|6186.85|6066.85|6184.91|6064.91|6186.85|6066.85|6184.91|6064.91|10
1655777310000|2022-06-21 02:08:30|6184.47|6064.47|6180.89|6060.89|6184.47|6064.47|6180.46|6060.46|10
1655777320000|2022-06-21 02:08:40|6180.94|6060.94|6180.76|6060.76|6181.03|6061.03|6179.75|6059.75|10
1655777330000|2022-06-21 02:08:50|6179.17|6059.17|6179.14|6059.14|6180.33|6060.33|6179.12|6059.12|9
1655777340000|2022-06-21 02:09:00|6179.43|6059.43|6178.02|6058.02|6179.43|6059.43|6177.96|6057.96|10
1655777350000|2022-06-21 02:09:10|6177.8|6057.8|6178.22|6058.22|6178.76|6058.76|6177.8|6057.8|10
1655777360000|2022-06-21 02:09:20|6178.57|6058.57|6179.88|6059.88|6179.95|6059.95|6178.56|6058.56|10
1655777370000|2022-06-21 02:09:30|6179.84|6059.84|6179.94|6059.94|6180.16|6060.16|6179.82|6059.82|9
1655777380000|2022-06-21 02:09:40|6180.44|6060.44|6179.77|6059.77|6180.45|6060.45|6179.72|6059.72|10
1655777390000|2022-06-21 02:09:50|6180.08|6060.08|6181.27|6061.27|6181.27|6061.27|6179.78|6059.78|8
1655777400000|2022-06-21 02:10:00|6181.11|6061.11|6181.42|6061.42|6181.64|6061.64|6181.08|6061.08|10
1655777410000|2022-06-21 02:10:10|6181.59|6061.59|6181.67|6061.67|6181.67|6061.67|6181.29|6061.29|10
1655777420000|2022-06-21 02:10:20|6181.63|6061.63|6181.47|6061.47|6181.85|6061.85|6180.97|6060.97|10
1655777430000|2022-06-21 02:10:30|6181.39|6061.39|6182.01|6062.01|6182.13|6062.13|6181.39|6061.39|10
1655777440000|2022-06-21 02:10:40|6181.73|6061.73|6181.79|6061.79|6182.11|6062.11|6181.73|6061.73|9
1655777450000|2022-06-21 02:10:50|6181.75|6061.75|6181.16|6061.16|6182.16|6062.16|6181.16|6061.16|9
1655777460000|2022-06-21 02:11:00|6181.45|6061.45|6178.73|6058.73|6181.45|6061.45|6178.73|6058.73|9
1655777470000|2022-06-21 02:11:10|6179|6059|6178.56|6058.56|6179.4|6059.4|6178.56|6058.56|9
1655777480000|2022-06-21 02:11:20|6178.48|6058.48|6177.63|6057.63|6178.72|6058.72|6177.63|6057.63|10
1655777490000|2022-06-21 02:11:30|6177.46|6057.46|6176.38|6056.38|6177.6|6057.6|6176.38|6056.38|10
1655777500000|2022-06-21 02:11:40|6176.51|6056.51|6176.71|6056.71|6177.32|6057.32|6176.51|6056.51|10
1655777510000|2022-06-21 02:11:50|6176.91|6056.91|6177.45|6057.45|6177.45|6057.45|6176.3|6056.3|9
1655777520000|2022-06-21 02:12:00|6176.84|6056.84|6176.49|6056.49|6177.24|6057.24|6176.49|6056.49|10
1655777530000|2022-06-21 02:12:10|6176.7|6056.7|6177.23|6057.23|6177.43|6057.43|6176.44|6056.44|10
1655777540000|2022-06-21 02:12:20|6177.35|6057.35|6178.54|6058.54|6178.95|6058.95|6177.35|6057.35|10
1655777550000|2022-06-21 02:12:30|6178.77|6058.77|6178.89|6058.89|6178.89|6058.89|6178.48|6058.48|10
1655777560000|2022-06-21 02:12:40|6179.07|6059.07|6180.37|6060.37|6180.56|6060.56|6179.07|6059.07|10
1655777570000|2022-06-21 02:12:50|6180.25|6060.25|6181.09|6061.09|6181.09|6061.09|6180.25|6060.25|10
1655777580000|2022-06-21 02:13:00|6180.78|6060.78|6181.13|6061.13|6181.23|6061.23|6180.62|6060.62|9
1655777590000|2022-06-21 02:13:10|6181.14|6061.14|6181.18|6061.18|6181.32|6061.32|6180.91|6060.91|9
1655777600000|2022-06-21 02:13:20|6181.27|6061.27|6180.4|6060.4|6181.27|6061.27|6180.09|6060.09|10
1655777610000|2022-06-21 02:13:30|6180.09|6060.09|6178.84|6058.84|6180.09|6060.09|6178.84|6058.84|8
1655777620000|2022-06-21 02:13:40|6178.71|6058.71|6178.2|6058.2|6178.71|6058.71|6178.2|6058.2|10
1655777630000|2022-06-21 02:13:50|6178.36|6058.36|6178.05|6058.05|6178.36|6058.36|6178.05|6058.05|9
1655777640000|2022-06-21 02:14:00|6178.02|6058.02|6177.5|6057.5|6178.02|6058.02|6177.5|6057.5|10
1655777650000|2022-06-21 02:14:10|6177.72|6057.72|6177.47|6057.47|6177.76|6057.76|6177.38|6057.38|10
1655777660000|2022-06-21 02:14:20|6177.53|6057.53|6177.55|6057.55|6177.89|6057.89|6177.49|6057.49|10
1655777670000|2022-06-21 02:14:30|6177.71|6057.71|6177.74|6057.74|6177.8|6057.8|6177.34|6057.34|10
1655777680000|2022-06-21 02:14:40|6177.66|6057.66|6178.63|6058.63|6178.63|6058.63|6177.66|6057.66|10
1655777690000|2022-06-21 02:14:50|6178.55|6058.55|6179.55|6059.55|6179.55|6059.55|6178.55|6058.55|10
1655777700000|2022-06-21 02:15:00|6180.16|6060.16|6180.05|6060.05|6180.47|6060.47|6180.05|6060.05|9
1655777710000|2022-06-21 02:15:10|6180.28|6060.28|6178.87|6058.87|6180.34|6060.34|6178.87|6058.87|10
1655777720000|2022-06-21 02:15:20|6178.73|6058.73|6177.02|6057.02|6178.73|6058.73|6176.9|6056.9|10
1655777730000|2022-06-21 02:15:30|6176.8|6056.8|6176.92|6056.92|6177.33|6057.33|6176.25|6056.25|10
1655777740000|2022-06-21 02:15:40|6177.32|6057.32|6178.5|6058.5|6178.5|6058.5|6177.32|6057.32|10
1655777750000|2022-06-21 02:15:50|6178.44|6058.44|6179.91|6059.91|6179.91|6059.91|6178.44|6058.44|10
1655777760000|2022-06-21 02:16:00|6179.58|6059.58|6180.36|6060.36|6180.67|6060.67|6179.58|6059.58|10
1655777770000|2022-06-21 02:16:10|6180.47|6060.47|6180.72|6060.72|6180.72|6060.72|6179.95|6059.95|10
1655777780000|2022-06-21 02:16:20|6179.92|6059.92|6180.15|6060.15|6180.2|6060.2|6179.66|6059.66|10
1655777790000|2022-06-21 02:16:30|6180.21|6060.21|6180.02|6060.02|6180.42|6060.42|6179.86|6059.86|10
1655777800000|2022-06-21 02:16:40|6179.92|6059.92|6179.46|6059.46|6179.96|6059.96|6179.45|6059.45|10
1655777810000|2022-06-21 02:16:50|6179.39|6059.39|6178.99|6058.99|6179.48|6059.48|6178.99|6058.99|10
1655777820000|2022-06-21 02:17:00|6179.05|6059.05|6178.8|6058.8|6179.05|6059.05|6178.49|6058.49|9
1655777830000|2022-06-21 02:17:10|6178.6|6058.6|6178.12|6058.12|6178.6|6058.6|6178.05|6058.05|10
1655777840000|2022-06-21 02:17:20|6178.34|6058.34|6178.76|6058.76|6178.76|6058.76|6178.29|6058.29|10
1655777850000|2022-06-21 02:17:30|6178.67|6058.67|6179.79|6059.79|6179.79|6059.79|6178.67|6058.67|9
1655777860000|2022-06-21 02:17:40|6179.5|6059.5|6179.62|6059.62|6179.73|6059.73|6179.5|6059.5|10
1655777870000|2022-06-21 02:17:50|6180.11|6060.11|6182.4|6062.4|6182.4|6062.4|6180.11|6060.11|8
1655777880000|2022-06-21 02:18:00|6182.53|6062.53|6182.56|6062.56|6182.9|6062.9|6182.51|6062.51|10
1655777890000|2022-06-21 02:18:10|6183.14|6063.14|6184.27|6064.27|6184.27|6064.27|6182.99|6062.99|10
1655777900000|2022-06-21 02:18:20|6184.34|6064.34|6184.82|6064.82|6184.9|6064.9|6184.3|6064.3|10
1655777910000|2022-06-21 02:18:30|6184.79|6064.79|6184.61|6064.61|6184.79|6064.79|6184.42|6064.42|9
1655777920000|2022-06-21 02:18:40|6184.63|6064.63|6185.11|6065.11|6185.11|6065.11|6184.55|6064.55|8
1655777930000|2022-06-21 02:18:50|6185.15|6065.15|6185.82|6065.82|6185.82|6065.82|6185.15|6065.15|9
1655777940000|2022-06-21 02:19:00|6185.97|6065.97|6186.86|6066.86|6186.86|6066.86|6185.89|6065.89|10
1655777950000|2022-06-21 02:19:10|6186.62|6066.62|6186.84|6066.84|6186.86|6066.86|6186.62|6066.62|9
1655777960000|2022-06-21 02:19:20|6186.68|6066.68|6186.51|6066.51|6186.81|6066.81|6186.51|6066.51|10
1655777970000|2022-06-21 02:19:30|6186.56|6066.56|6186.1|6066.1|6186.66|6066.66|6186.1|6066.1|6
1655777980000|2022-06-21 02:19:40|6186.17|6066.17|6186.48|6066.48|6186.48|6066.48|6185.9|6065.9|9
1655777990000|2022-06-21 02:19:50|6186.58|6066.58|6187.95|6067.95|6187.95|6067.95|6186.46|6066.46|10
1655778000000|2022-06-21 02:20:00|6187.99|6067.99|6189.21|6069.21|6189.21|6069.21|6187.99|6067.99|10
1655778010000|2022-06-21 02:20:10|6189.1|6069.1|6190.47|6070.47|6190.47|6070.47|6189.06|6069.06|10
1655778020000|2022-06-21 02:20:20|6190.25|6070.25|6190.15|6070.15|6190.56|6070.56|6190.06|6070.06|9
1655778030000|2022-06-21 02:20:30|6190.14|6070.14|6192.02|6072.02|6192.02|6072.02|6190.14|6070.14|10
1655778040000|2022-06-21 02:20:40|6192.25|6072.25|6193.13|6073.13|6193.13|6073.13|6192.25|6072.25|9
1655778050000|2022-06-21 02:20:50|6192.96|6072.96|6194.84|6074.84|6194.84|6074.84|6192.96|6072.96|9
1655778060000|2022-06-21 02:21:00|6194.93|6074.93|6195.55|6075.55|6195.65|6075.65|6194.93|6074.93|9
1655778070000|2022-06-21 02:21:10|6195.68|6075.68|6195.81|6075.81|6195.96|6075.96|6195.67|6075.67|10
1655778080000|2022-06-21 02:21:20|6195.84|6075.84|6195.24|6075.24|6195.88|6075.88|6195.24|6075.24|10
1655778090000|2022-06-21 02:21:30|6195.18|6075.18|6193.74|6073.74|6195.18|6075.18|6193.74|6073.74|10
1655778100000|2022-06-21 02:21:40|6192.54|6072.54|6190.26|6070.26|6192.54|6072.54|6190.26|6070.26|10
1655778110000|2022-06-21 02:21:50|6189.87|6069.87|6188.19|6068.19|6189.87|6069.87|6188.19|6068.19|10
1655778120000|2022-06-21 02:22:00|6188.07|6068.07|6186.7|6066.7|6188.08|6068.08|6186.55|6066.55|10
1655778130000|2022-06-21 02:22:10|6186.2|6066.2|6184.27|6064.27|6186.2|6066.2|6184.27|6064.27|10
1655778140000|2022-06-21 02:22:20|6183.79|6063.79|6179.99|6059.99|6183.79|6063.79|6179.99|6059.99|9
1655778150000|2022-06-21 02:22:30|6179.75|6059.75|6176.1|6056.1|6179.75|6059.75|6176.1|6056.1|10
1655778160000|2022-06-21 02:22:40|6174.62|6054.62|6170|6050|6174.62|6054.62|6170|6050|10
1655778170000|2022-06-21 02:22:50|6169.44|6049.44|6168.87|6048.87|6169.84|6049.84|6168.37|6048.37|10
1655778180000|2022-06-21 02:23:00|6169.32|6049.32|6168.88|6048.88|6169.32|6049.32|6168.5|6048.5|10
1655778190000|2022-06-21 02:23:10|6168.56|6048.56|6165.99|6045.99|6168.56|6048.56|6165.99|6045.99|10
1655778200000|2022-06-21 02:23:20|6165.94|6045.94|6164.11|6044.11|6165.94|6045.94|6163.98|6043.98|10
1655778210000|2022-06-21 02:23:30|6164.04|6044.04|6162.62|6042.62|6164.04|6044.04|6162.61|6042.61|9
1655778220000|2022-06-21 02:23:40|6162.65|6042.65|6162.84|6042.84|6162.84|6042.84|6162.14|6042.14|9
1655778230000|2022-06-21 02:23:50|6162.91|6042.91|6163.68|6043.68|6163.87|6043.87|6162.67|6042.67|10
1655778240000|2022-06-21 02:24:00|6163.55|6043.55|6164.15|6044.15|6164.15|6044.15|6163.49|6043.49|10
1655778250000|2022-06-21 02:24:10|6164.34|6044.34|6166.47|6046.47|6166.47|6046.47|6164.34|6044.34|10
1655778260000|2022-06-21 02:24:20|6167.55|6047.55|6169.31|6049.31|6169.55|6049.55|6167.55|6047.55|10
1655778270000|2022-06-21 02:24:30|6169.62|6049.62|6173.32|6053.32|6173.34|6053.34|6169.62|6049.62|10
1655778280000|2022-06-21 02:24:40|6173.46|6053.46|6176.25|6056.25|6176.25|6056.25|6173.46|6053.46|10
1655778290000|2022-06-21 02:24:50|6176.67|6056.67|6179.42|6059.42|6179.77|6059.77|6176.67|6056.67|10
1655778300000|2022-06-21 02:25:00|6179.28|6059.28|6178.1|6058.1|6180.16|6060.16|6178.1|6058.1|10
1655778310000|2022-06-21 02:25:10|6177.8|6057.8|6178.26|6058.26|6179.36|6059.36|6177.52|6057.52|10
1655778320000|2022-06-21 02:25:20|6178.93|6058.93|6179.61|6059.61|6179.61|6059.61|6178.34|6058.34|10
1655778330000|2022-06-21 02:25:30|6179.1|6059.1|6179.01|6059.01|6179.21|6059.21|6178.85|6058.85|9
1655778340000|2022-06-21 02:25:40|6178.89|6058.89|6178.05|6058.05|6178.89|6058.89|6177.98|6057.98|9
1655778350000|2022-06-21 02:25:50|6178.02|6058.02|6178.55|6058.55|6178.55|6058.55|6177.94|6057.94|9
1655778360000|2022-06-21 02:26:00|6178.53|6058.53|6179.06|6059.06|6179.06|6059.06|6178.52|6058.52|10
1655778370000|2022-06-21 02:26:10|6178.97|6058.97|6179.28|6059.28|6179.28|6059.28|6178.63|6058.63|10
1655778380000|2022-06-21 02:26:20|6179.21|6059.21|6178.76|6058.76|6179.55|6059.55|6178.76|6058.76|9
1655778390000|2022-06-21 02:26:30|6178.68|6058.68|6178.15|6058.15|6178.69|6058.69|6178.15|6058.15|10
1655778400000|2022-06-21 02:26:40|6178|6058|6178.33|6058.33|6178.41|6058.41|6177.99|6057.99|10
1655778410000|2022-06-21 02:26:50|6178.34|6058.34|6179.06|6059.06|6179.11|6059.11|6178.34|6058.34|9
1655778420000|2022-06-21 02:27:00|6179.09|6059.09|6179.53|6059.53|6179.53|6059.53|6178.78|6058.78|10
1655778430000|2022-06-21 02:27:10|6179.61|6059.61|6181.32|6061.32|6181.32|6061.32|6179.61|6059.61|10
1655778440000|2022-06-21 02:27:20|6181.38|6061.38|6181.31|6061.31|6181.51|6061.51|6181|6061|10
1655778450000|2022-06-21 02:27:30|6181.26|6061.26|6181.32|6061.32|6181.4|6061.4|6181.19|6061.19|10
1655778460000|2022-06-21 02:27:40|6181.22|6061.22|6180.74|6060.74|6181.49|6061.49|6180.74|6060.74|10
1655778470000|2022-06-21 02:27:50|6180.78|6060.78|6180.62|6060.62|6180.99|6060.99|6180.59|6060.59|10
1655778480000|2022-06-21 02:28:00|6180.68|6060.68|6182.04|6062.04|6182.04|6062.04|6180.58|6060.58|10
1655778490000|2022-06-21 02:28:10|6182|6062|6184.01|6064.01|6184.01|6064.01|6182|6062|10
1655778500000|2022-06-21 02:28:20|6184.54|6064.54|6185.02|6065.02|6185.02|6065.02|6184.41|6064.41|9
1655778510000|2022-06-21 02:28:30|6184.92|6064.92|6186.7|6066.7|6186.7|6066.7|6184.82|6064.82|9
1655778520000|2022-06-21 02:28:40|6186.81|6066.81|6187.05|6067.05|6187.24|6067.24|6186.81|6066.81|10
1655778530000|2022-06-21 02:28:50|6187.01|6067.01|6187.99|6067.99|6188|6068|6187.01|6067.01|10
1655778540000|2022-06-21 02:29:00|6188.04|6068.04|6186.91|6066.91|6188.25|6068.25|6186.91|6066.91|10
1655778550000|2022-06-21 02:29:10|6186.84|6066.84|6186.61|6066.61|6186.87|6066.87|6186.44|6066.44|9
1655778560000|2022-06-21 02:29:20|6186.6|6066.6|6187.38|6067.38|6187.38|6067.38|6186.53|6066.53|7
1655778570000|2022-06-21 02:29:30|6187.49|6067.49|6188.31|6068.31|6188.4|6068.4|6187.49|6067.49|10
1655778580000|2022-06-21 02:29:40|6188.25|6068.25|6189.08|6069.08|6189.08|6069.08|6188.25|6068.25|10
1655778590000|2022-06-21 02:29:50|6189.09|6069.09|6188.46|6068.46|6189.55|6069.55|6188.46|6068.46|10
1655778600000|2022-06-21 02:30:00|6188.4|6068.4|6184.99|6064.99|6188.4|6068.4|6184.99|6064.99|9
1655778610000|2022-06-21 02:30:10|6184.88|6064.88|6182.4|6062.4|6184.88|6064.88|6182.26|6062.26|9
1655778620000|2022-06-21 02:30:20|6181.38|6061.38|6178.33|6058.33|6181.38|6061.38|6178.33|6058.33|10
1655778630000|2022-06-21 02:30:30|6178.34|6058.34|6178.15|6058.15|6178.34|6058.34|6178.05|6058.05|9
1655778640000|2022-06-21 02:30:40|6178.07|6058.07|6178.11|6058.11|6178.35|6058.35|6177.87|6057.87|9
1655778650000|2022-06-21 02:30:50|6178.28|6058.28|6179.62|6059.62|6179.62|6059.62|6178.28|6058.28|10
1655778660000|2022-06-21 02:31:00|6179.55|6059.55|6181.17|6061.17|6181.17|6061.17|6179.55|6059.55|10
1655778670000|2022-06-21 02:31:10|6181.94|6061.94|6186.35|6066.35|6186.35|6066.35|6181.94|6061.94|10
1655778680000|2022-06-21 02:31:20|6189.13|6069.13|6192.16|6072.16|6192.16|6072.16|6189.13|6069.13|10
1655778690000|2022-06-21 02:31:30|6192.14|6072.14|6192.17|6072.17|6192.29|6072.29|6192.06|6072.06|10
1655778700000|2022-06-21 02:31:40|6191.92|6071.92|6192.37|6072.37|6192.37|6072.37|6191.49|6071.49|10
1655778710000|2022-06-21 02:31:50|6192.42|6072.42|6193.07|6073.07|6193.15|6073.15|6192.42|6072.42|10
1655778720000|2022-06-21 02:32:00|6192.9|6072.9|6192.67|6072.67|6192.99|6072.99|6192.67|6072.67|9
1655778730000|2022-06-21 02:32:10|6192.43|6072.43|6190.49|6070.49|6192.43|6072.43|6190.49|6070.49|10
1655778740000|2022-06-21 02:32:20|6191.28|6071.28|6190.73|6070.73|6191.28|6071.28|6190.62|6070.62|10
1655778750000|2022-06-21 02:32:30|6190.64|6070.64|6188.53|6068.53|6190.64|6070.64|6188.53|6068.53|10
1655778760000|2022-06-21 02:32:40|6188.58|6068.58|6185.22|6065.22|6188.58|6068.58|6185.22|6065.22|10
1655778770000|2022-06-21 02:32:50|6185.03|6065.03|6183.91|6063.91|6185.03|6065.03|6183.91|6063.91|9
1655778780000|2022-06-21 02:33:00|6182.29|6062.29|6177.44|6057.44|6182.29|6062.29|6177.44|6057.44|10
1655778790000|2022-06-21 02:33:10|6177.35|6057.35|6171.07|6051.07|6177.35|6057.35|6171.07|6051.07|10
1655778800000|2022-06-21 02:33:20|6170.95|6050.95|6169.24|6049.24|6170.95|6050.95|6169.21|6049.21|10
1655778810000|2022-06-21 02:33:30|6169.26|6049.26|6169.6|6049.6|6170.48|6050.48|6168.9|6048.9|10
1655778820000|2022-06-21 02:33:40|6169.79|6049.79|6170.53|6050.53|6170.53|6050.53|6169.54|6049.54|9
1655778830000|2022-06-21 02:33:50|6170.24|6050.24|6170.15|6050.15|6170.55|6050.55|6169.59|6049.59|9
1655778840000|2022-06-21 02:34:00|6170.2|6050.2|6175.97|6055.97|6175.97|6055.97|6170.04|6050.04|10
1655778850000|2022-06-21 02:34:10|6176.86|6056.86|6182.99|6062.99|6182.99|6062.99|6176.86|6056.86|10
1655778860000|2022-06-21 02:34:20|6185.67|6065.67|6190.47|6070.47|6190.65|6070.65|6185.67|6065.67|10
1655778870000|2022-06-21 02:34:30|6190.68|6070.68|6192.23|6072.23|6192.26|6072.26|6190.68|6070.68|10
1655778880000|2022-06-21 02:34:40|6192.2|6072.2|6191.46|6071.46|6192.2|6072.2|6191.35|6071.35|10
1655778890000|2022-06-21 02:34:50|6191.04|6071.04|6189.96|6069.96|6192.21|6072.21|6189.96|6069.96|10
1655778900000|2022-06-21 02:35:00|6189.84|6069.84|6189.27|6069.27|6189.84|6069.84|6188.59|6068.59|10
1655778910000|2022-06-21 02:35:10|6189.11|6069.11|6189.1|6069.1|6189.53|6069.53|6189.09|6069.09|10
1655778920000|2022-06-21 02:35:20|6189.39|6069.39|6189.65|6069.65|6190.21|6070.21|6189.39|6069.39|10
1655778930000|2022-06-21 02:35:30|6189.3|6069.3|6184.37|6064.37|6189.3|6069.3|6184.37|6064.37|10
1655778940000|2022-06-21 02:35:40|6183.45|6063.45|6181.66|6061.66|6183.46|6063.46|6181.15|6061.15|10
1655778950000|2022-06-21 02:35:50|6181.49|6061.49|6180.91|6060.91|6181.85|6061.85|6180.89|6060.89|10
1655778960000|2022-06-21 02:36:00|6180.95|6060.95|6180.84|6060.84|6181.23|6061.23|6180.84|6060.84|10
1655778970000|2022-06-21 02:36:10|6180.98|6060.98|6180.32|6060.32|6181.21|6061.21|6180.32|6060.32|10
1655778980000|2022-06-21 02:36:20|6180|6060|6176.87|6056.87|6180|6060|6176.55|6056.55|10
1655778990000|2022-06-21 02:36:30|6176.81|6056.81|6175.23|6055.23|6176.81|6056.81|6175.23|6055.23|10
1655779000000|2022-06-21 02:36:40|6175.12|6055.12|6174.66|6054.66|6175.71|6055.71|6174.66|6054.66|10
1655779010000|2022-06-21 02:36:50|6175.12|6055.12|6174.51|6054.51|6175.12|6055.12|6174.32|6054.32|10
1655779020000|2022-06-21 02:37:00|6174.54|6054.54|6174.59|6054.59|6174.63|6054.63|6174.37|6054.37|9
1655779030000|2022-06-21 02:37:10|6174.54|6054.54|6174.11|6054.11|6174.74|6054.74|6174.05|6054.05|10
1655779040000|2022-06-21 02:37:20|6174.37|6054.37|6174.38|6054.38|6174.77|6054.77|6174.15|6054.15|10
1655779050000|2022-06-21 02:37:30|6174.73|6054.73|6174.48|6054.48|6174.77|6054.77|6174.26|6054.26|10
1655779060000|2022-06-21 02:37:40|6173.98|6053.98|6173.38|6053.38|6174.04|6054.04|6173.38|6053.38|8
1655779070000|2022-06-21 02:37:50|6173.79|6053.79|6172.94|6052.94|6173.93|6053.93|6172.94|6052.94|10
1655779080000|2022-06-21 02:38:00|6172.84|6052.84|6172.88|6052.88|6173.15|6053.15|6172.66|6052.66|10
1655779090000|2022-06-21 02:38:10|6172.73|6052.73|6172.65|6052.65|6172.85|6052.85|6172.6|6052.6|9
1655779100000|2022-06-21 02:38:20|6172.52|6052.52|6172.35|6052.35|6172.54|6052.54|6172.09|6052.09|9
1655779110000|2022-06-21 02:38:30|6172.11|6052.11|6172.12|6052.12|6172.27|6052.27|6171.96|6051.96|10
1655779120000|2022-06-21 02:38:40|6172.44|6052.44|6173.4|6053.4|6174.09|6054.09|6172.44|6052.44|9
1655779130000|2022-06-21 02:38:50|6174|6054|6176.19|6056.19|6176.19|6056.19|6174|6054|10
1655779140000|2022-06-21 02:39:00|6175.95|6055.95|6177.09|6057.09|6177.21|6057.21|6175.95|6055.95|10
1655779150000|2022-06-21 02:39:10|6177.12|6057.12|6176.87|6056.87|6177.24|6057.24|6176.6|6056.6|10
1655779160000|2022-06-21 02:39:20|6176.64|6056.64|6173.3|6053.3|6176.77|6056.77|6173.3|6053.3|10
1655779170000|2022-06-21 02:39:30|6172.26|6052.26|6169.55|6049.55|6172.26|6052.26|6169.28|6049.28|10
1655779180000|2022-06-21 02:39:40|6169.68|6049.68|6168.6|6048.6|6169.68|6049.68|6168.6|6048.6|10
1655779190000|2022-06-21 02:39:50|6168.59|6048.59|6167.01|6047.01|6168.59|6048.59|6167.01|6047.01|10
1655779200000|2022-06-21 02:40:00|6167|6047|6165.3|6045.3|6167.26|6047.26|6165.3|6045.3|9
1655779210000|2022-06-21 02:40:10|6164.64|6044.64|6162.47|6042.47|6164.64|6044.64|6162.47|6042.47|10
1655779220000|2022-06-21 02:40:20|6162.13|6042.13|6161.76|6041.76|6162.2|6042.2|6161.66|6041.66|10
1655779230000|2022-06-21 02:40:30|6161.77|6041.77|6162.21|6042.21|6162.21|6042.21|6161.6|6041.6|10
1655779240000|2022-06-21 02:40:40|6162.15|6042.15|6162.87|6042.87|6162.89|6042.89|6162.15|6042.15|10
1655779250000|2022-06-21 02:40:50|6162.73|6042.73|6162.98|6042.98|6162.98|6042.98|6162.56|6042.56|10
1655779260000|2022-06-21 02:41:00|6163.09|6043.09|6163.06|6043.06|6163.22|6043.22|6163.06|6043.06|10
1655779270000|2022-06-21 02:41:10|6163.02|6043.02|6162.43|6042.43|6163.28|6043.28|6162.43|6042.43|10
1655779280000|2022-06-21 02:41:20|6162.54|6042.54|6162.34|6042.34|6162.57|6042.57|6162.13|6042.13|10
1655779290000|2022-06-21 02:41:30|6162.03|6042.03|6159.15|6039.15|6162.03|6042.03|6159.15|6039.15|10
1655779300000|2022-06-21 02:41:40|6158.65|6038.65|6153.1|6033.1|6158.65|6038.65|6153.1|6033.1|10
1655779310000|2022-06-21 02:41:50|6152.84|6032.84|6150.49|6030.49|6152.84|6032.84|6150.49|6030.49|10
1655779320000|2022-06-21 02:42:00|6150.87|6030.87|6150.63|6030.63|6150.87|6030.87|6150.45|6030.45|10
1655779330000|2022-06-21 02:42:10|6150.36|6030.36|6151.78|6031.78|6151.78|6031.78|6149.85|6029.85|10
1655779340000|2022-06-21 02:42:20|6151.87|6031.87|6153.54|6033.54|6153.54|6033.54|6151.87|6031.87|10
1655779350000|2022-06-21 02:42:30|6154.49|6034.49|6156.22|6036.22|6156.22|6036.22|6154.3|6034.3|10
1655779360000|2022-06-21 02:42:40|6156.32|6036.32|6155.49|6035.49|6156.32|6036.32|6155.49|6035.49|10
1655779370000|2022-06-21 02:42:50|6155.81|6035.81|6156.36|6036.36|6156.5|6036.5|6155.68|6035.68|10
1655779380000|2022-06-21 02:43:00|6156.2|6036.2|6155.1|6035.1|6156.2|6036.2|6154.96|6034.96|10
1655779390000|2022-06-21 02:43:10|6154.59|6034.59|6154.15|6034.15|6155.02|6035.02|6153.87|6033.87|10
1655779400000|2022-06-21 02:43:20|6153.78|6033.78|6153.92|6033.92|6153.92|6033.92|6153.61|6033.61|10
1655779410000|2022-06-21 02:43:30|6154.03|6034.03|6155.9|6035.9|6155.9|6035.9|6154.03|6034.03|10
1655779420000|2022-06-21 02:43:40|6156.13|6036.13|6156.12|6036.12|6156.4|6036.4|6156.06|6036.06|9
1655779430000|2022-06-21 02:43:50|6156.15|6036.15|6155.86|6035.86|6156.43|6036.43|6155.79|6035.79|10
1655779440000|2022-06-21 02:44:00|6155.84|6035.84|6157.06|6037.06|6157.06|6037.06|6155.84|6035.84|8
1655779450000|2022-06-21 02:44:10|6157.24|6037.24|6157.52|6037.52|6157.52|6037.52|6157.17|6037.17|9
1655779460000|2022-06-21 02:44:20|6157.9|6037.9|6158.68|6038.68|6158.68|6038.68|6157.9|6037.9|10
1655779470000|2022-06-21 02:44:30|6158.65|6038.65|6158.46|6038.46|6158.82|6038.82|6158.43|6038.43|9
1655779480000|2022-06-21 02:44:40|6158.55|6038.55|6159.45|6039.45|6159.45|6039.45|6158.55|6038.55|10
1655779490000|2022-06-21 02:44:50|6159.52|6039.52|6159.34|6039.34|6159.72|6039.72|6159.34|6039.34|8
1655779500000|2022-06-21 02:45:00|6159.23|6039.23|6159.95|6039.95|6160.17|6040.17|6159.23|6039.23|10
1655779510000|2022-06-21 02:45:10|6160.36|6040.36|6160.73|6040.73|6160.89|6040.89|6160.29|6040.29|9
1655779520000|2022-06-21 02:45:20|6160.39|6040.39|6161.45|6041.45|6161.45|6041.45|6160.36|6040.36|10
1655779530000|2022-06-21 02:45:30|6162.36|6042.36|6163.52|6043.52|6163.56|6043.56|6162.36|6042.36|9
1655779540000|2022-06-21 02:45:40|6163.59|6043.59|6165.38|6045.38|6165.38|6045.38|6163.59|6043.59|10
1655779550000|2022-06-21 02:45:50|6165.08|6045.08|6165.75|6045.75|6165.75|6045.75|6165.07|6045.07|10
1655779560000|2022-06-21 02:46:00|6165.67|6045.67|6166.06|6046.06|6166.08|6046.08|6165.67|6045.67|10
1655779570000|2022-06-21 02:46:10|6166.34|6046.34|6166.78|6046.78|6167.07|6047.07|6166.34|6046.34|10
1655779580000|2022-06-21 02:46:20|6166.79|6046.79|6164.88|6044.88|6166.79|6046.79|6164.88|6044.88|10
1655779590000|2022-06-21 02:46:30|6164.74|6044.74|6162.71|6042.71|6164.74|6044.74|6162.63|6042.63|10
1655779600000|2022-06-21 02:46:40|6162.78|6042.78|6162.92|6042.92|6163.11|6043.11|6162.57|6042.57|10
1655779610000|2022-06-21 02:46:50|6163.74|6043.74|6163.95|6043.95|6164.28|6044.28|6162.98|6042.98|9
1655779620000|2022-06-21 02:47:00|6164.54|6044.54|6165.52|6045.52|6165.52|6045.52|6164.11|6044.11|10
1655779630000|2022-06-21 02:47:10|6165.51|6045.51|6167.66|6047.66|6167.66|6047.66|6165.51|6045.51|10
1655779640000|2022-06-21 02:47:20|6167.48|6047.48|6168.51|6048.51|6168.51|6048.51|6167.48|6047.48|10
1655779650000|2022-06-21 02:47:30|6168.48|6048.48|6168.88|6048.88|6169.62|6049.62|6168.39|6048.39|10
1655779660000|2022-06-21 02:47:40|6168.91|6048.91|6168.29|6048.29|6168.91|6048.91|6168.29|6048.29|9
1655779670000|2022-06-21 02:47:50|6168.69|6048.69|6167.92|6047.92|6168.69|6048.69|6167.16|6047.16|10
1655779680000|2022-06-21 02:48:00|6167.15|6047.15|6167.68|6047.68|6167.81|6047.81|6166.98|6046.98|10
1655779690000|2022-06-21 02:48:10|6167.67|6047.67|6167.65|6047.65|6167.75|6047.75|6167.2|6047.2|10
1655779700000|2022-06-21 02:48:20|6166.81|6046.81|6165.26|6045.26|6166.81|6046.81|6164.42|6044.42|10
1655779710000|2022-06-21 02:48:30|6164.92|6044.92|6164.22|6044.22|6165.03|6045.03|6164.19|6044.19|10
1655779720000|2022-06-21 02:48:40|6163.93|6043.93|6163.03|6043.03|6163.93|6043.93|6162.9|6042.9|10
1655779730000|2022-06-21 02:48:50|6163.2|6043.2|6163.63|6043.63|6163.81|6043.81|6163.06|6043.06|10
1655779740000|2022-06-21 02:49:00|6163.64|6043.64|6163.06|6043.06|6163.64|6043.64|6163.05|6043.05|10
1655779750000|2022-06-21 02:49:10|6163.14|6043.14|6162.76|6042.76|6163.19|6043.19|6162.68|6042.68|10
1655779760000|2022-06-21 02:49:20|6162.79|6042.79|6162.59|6042.59|6162.85|6042.85|6162.58|6042.58|9
1655779770000|2022-06-21 02:49:30|6162.49|6042.49|6162.31|6042.31|6162.49|6042.49|6161.97|6041.97|9
1655779780000|2022-06-21 02:49:40|6162.09|6042.09|6162.6|6042.6|6163.15|6043.15|6162.09|6042.09|10
1655779790000|2022-06-21 02:49:50|6162.68|6042.68|6162.85|6042.85|6163|6043|6162.63|6042.63|10
1655779800000|2022-06-21 02:50:00|6162.79|6042.79|6162.98|6042.98|6163.14|6043.14|6162.6|6042.6|10
1655779810000|2022-06-21 02:50:10|6163.03|6043.03|6163.58|6043.58|6163.58|6043.58|6162.91|6042.91|10
1655779820000|2022-06-21 02:50:20|6163.63|6043.63|6165.41|6045.41|6165.41|6045.41|6163.63|6043.63|10
1655779830000|2022-06-21 02:50:30|6165.39|6045.39|6167.34|6047.34|6167.34|6047.34|6165.39|6045.39|10
1655779840000|2022-06-21 02:50:40|6167.47|6047.47|6168.69|6048.69|6168.7|6048.7|6167.47|6047.47|10
1655779850000|2022-06-21 02:50:50|6168.93|6048.93|6171.87|6051.87|6171.87|6051.87|6168.93|6048.93|10
1655779860000|2022-06-21 02:51:00|6171.95|6051.95|6171.7|6051.7|6172.51|6052.51|6171.51|6051.51|10
1655779870000|2022-06-21 02:51:10|6171.92|6051.92|6171.99|6051.99|6172.23|6052.23|6171.8|6051.8|9
1655779880000|2022-06-21 02:51:20|6172.29|6052.29|6175.5|6055.5|6175.5|6055.5|6172.29|6052.29|10
1655779890000|2022-06-21 02:51:30|6175.63|6055.63|6176.49|6056.49|6176.63|6056.63|6175.63|6055.63|10
1655779900000|2022-06-21 02:51:40|6176.31|6056.31|6176.86|6056.86|6177.33|6057.33|6176.11|6056.11|10
1655779910000|2022-06-21 02:51:50|6177.04|6057.04|6177.56|6057.56|6177.56|6057.56|6176.73|6056.73|10
1655779920000|2022-06-21 02:52:00|6177.52|6057.52|6178.22|6058.22|6178.5|6058.5|6177.52|6057.52|10
1655779930000|2022-06-21 02:52:10|6178.15|6058.15|6178.74|6058.74|6178.8|6058.8|6178.15|6058.15|10
1655779940000|2022-06-21 02:52:20|6178.75|6058.75|6178.74|6058.74|6178.97|6058.97|6178.51|6058.51|9
1655779950000|2022-06-21 02:52:30|6178.76|6058.76|6178.76|6058.76|6178.76|6058.76|6178.39|6058.39|9
1655779960000|2022-06-21 02:52:40|6178.84|6058.84|6178.73|6058.73|6178.85|6058.85|6178.36|6058.36|10
1655779970000|2022-06-21 02:52:50|6179.14|6059.14|6179.02|6059.02|6179.14|6059.14|6178.23|6058.23|10
1655779980000|2022-06-21 02:53:00|6178.94|6058.94|6178.77|6058.77|6179.09|6059.09|6178.77|6058.77|10
1655779990000|2022-06-21 02:53:10|6178.93|6058.93|6178.73|6058.73|6178.96|6058.96|6178.4|6058.4|10
1655780000000|2022-06-21 02:53:20|6178.71|6058.71|6178.83|6058.83|6178.89|6058.89|6178.32|6058.32|10
1655780010000|2022-06-21 02:53:30|6179.28|6059.28|6181.18|6061.18|6181.18|6061.18|6179.28|6059.28|9
1655780020000|2022-06-21 02:53:40|6181.25|6061.25|6182.27|6062.27|6182.49|6062.49|6181.25|6061.25|10
1655780030000|2022-06-21 02:53:50|6182.71|6062.71|6183.02|6063.02|6183.23|6063.23|6182.39|6062.39|9
1655780040000|2022-06-21 02:54:00|6183.01|6063.01|6183.2|6063.2|6183.25|6063.25|6182.87|6062.87|10
1655780050000|2022-06-21 02:54:10|6183.07|6063.07|6182.96|6062.96|6183.19|6063.19|6182.91|6062.91|9
1655780060000|2022-06-21 02:54:20|6183|6063|6182.6|6062.6|6183.04|6063.04|6182.6|6062.6|9
1655780070000|2022-06-21 02:54:30|6182.15|6062.15|6182.03|6062.03|6182.27|6062.27|6182.03|6062.03|10
1655780080000|2022-06-21 02:54:40|6181.94|6061.94|6181.55|6061.55|6182.05|6062.05|6181.55|6061.55|9
1655780090000|2022-06-21 02:54:50|6181.8|6061.8|6181.87|6061.87|6181.98|6061.98|6181.55|6061.55|10
1655780100000|2022-06-21 02:55:00|6181.84|6061.84|6181|6061|6181.95|6061.95|6181|6061|10
1655780110000|2022-06-21 02:55:10|6181.13|6061.13|6180.01|6060.01|6181.13|6061.13|6180.01|6060.01|10
1655780120000|2022-06-21 02:55:20|6179.95|6059.95|6178.97|6058.97|6179.95|6059.95|6178.89|6058.89|10
1655780130000|2022-06-21 02:55:30|6178.74|6058.74|6178.77|6058.77|6179|6059|6178.71|6058.71|10
1655780140000|2022-06-21 02:55:40|6179.01|6059.01|6178.88|6058.88|6179.22|6059.22|6178.48|6058.48|9
1655780150000|2022-06-21 02:55:50|6179.14|6059.14|6181.39|6061.39|6181.39|6061.39|6179.14|6059.14|10
1655780160000|2022-06-21 02:56:00|6181.5|6061.5|6182.06|6062.06|6182.06|6062.06|6181.5|6061.5|9
1655780170000|2022-06-21 02:56:10|6181.74|6061.74|6181.7|6061.7|6182.15|6062.15|6181.68|6061.68|8
1655780180000|2022-06-21 02:56:20|6181.78|6061.78|6182.09|6062.09|6182.32|6062.32|6181.59|6061.59|9
1655780190000|2022-06-21 02:56:30|6181.98|6061.98|6181.61|6061.61|6182.11|6062.11|6181.45|6061.45|8
1655780200000|2022-06-21 02:56:40|6181.7|6061.7|6182.39|6062.39|6182.52|6062.52|6181.7|6061.7|10
1655780210000|2022-06-21 02:56:50|6182.18|6062.18|6184.01|6064.01|6184.01|6064.01|6182.14|6062.14|10
1655780220000|2022-06-21 02:57:00|6184.15|6064.15|6184.88|6064.88|6184.88|6064.88|6184.15|6064.15|10
1655780230000|2022-06-21 02:57:10|6185.06|6065.06|6185.74|6065.74|6185.74|6065.74|6185.06|6065.06|10
1655780240000|2022-06-21 02:57:20|6185.81|6065.81|6184.6|6064.6|6185.87|6065.87|6184.6|6064.6|10
1655780250000|2022-06-21 02:57:30|6184.58|6064.58|6182.58|6062.58|6184.58|6064.58|6182.58|6062.58|10
1655780260000|2022-06-21 02:57:40|6182.35|6062.35|6180.4|6060.4|6182.35|6062.35|6180.4|6060.4|10
1655780270000|2022-06-21 02:57:50|6180.35|6060.35|6179.25|6059.25|6180.42|6060.42|6179.25|6059.25|9
1655780280000|2022-06-21 02:58:00|6179.17|6059.17|6179.62|6059.62|6179.62|6059.62|6179.14|6059.14|10
1655780290000|2022-06-21 02:58:10|6179.72|6059.72|6179.84|6059.84|6180.05|6060.05|6179.63|6059.63|10
1655780300000|2022-06-21 02:58:20|6179.76|6059.76|6179.51|6059.51|6179.76|6059.76|6179.36|6059.36|10
1655780310000|2022-06-21 02:58:30|6179.41|6059.41|6178.92|6058.92|6179.41|6059.41|6178.83|6058.83|9
1655780320000|2022-06-21 02:58:40|6178.55|6058.55|6178.1|6058.1|6178.6|6058.6|6178.1|6058.1|9
1655780330000|2022-06-21 02:58:50|6178.09|6058.09|6177.66|6057.66|6178.09|6058.09|6177.66|6057.66|8
1655780340000|2022-06-21 02:59:00|6177.61|6057.61|6177.12|6057.12|6177.61|6057.61|6177.12|6057.12|8
1655780350000|2022-06-21 02:59:10|6177.06|6057.06|6178.78|6058.78|6178.78|6058.78|6177.06|6057.06|10
1655780360000|2022-06-21 02:59:20|6178.73|6058.73|6180.03|6060.03|6180.03|6060.03|6178.73|6058.73|9
1655780370000|2022-06-21 02:59:30|6180.09|6060.09|6181.37|6061.37|6181.37|6061.37|6180.06|6060.06|10
1655780380000|2022-06-21 02:59:40|6181.46|6061.46|6182.73|6062.73|6182.73|6062.73|6181.46|6061.46|9
1655780390000|2022-06-21 02:59:50|6181.61|6061.61|6181.2|6061.2|6182.06|6062.06|6180.4|6060.4|10
1655780400000|2022-06-21 03:00:00|6181.76|6061.76|6180.1|6060.1|6181.76|6061.76|6179.84|6059.84|10
1655780410000|2022-06-21 03:00:10|6180.08|6060.08|6179.95|6059.95|6180.17|6060.17|6179.82|6059.82|7
1655780420000|2022-06-21 03:00:20|6179.98|6059.98|6181.47|6061.47|6181.56|6061.56|6179.98|6059.98|10
1655780430000|2022-06-21 03:00:30|6181.64|6061.64|6183.74|6063.74|6183.89|6063.89|6181.64|6061.64|10
1655780440000|2022-06-21 03:00:40|6183.86|6063.86|6185.15|6065.15|6185.2|6065.2|6183.86|6063.86|9
1655780450000|2022-06-21 03:00:50|6185.02|6065.02|6185.19|6065.19|6185.25|6065.25|6184.96|6064.96|10
1655780460000|2022-06-21 03:01:00|6185.14|6065.14|6185.34|6065.34|6185.36|6065.36|6184.86|6064.86|10
1655780470000|2022-06-21 03:01:10|6184.95|6064.95|6185.57|6065.57|6185.57|6065.57|6184.85|6064.85|10
1655780480000|2022-06-21 03:01:20|6185.44|6065.44|6186.25|6066.25|6186.42|6066.42|6185.44|6065.44|10
1655780490000|2022-06-21 03:01:30|6186.34|6066.34|6185.68|6065.68|6186.34|6066.34|6185.29|6065.29|9
1655780500000|2022-06-21 03:01:40|6185.23|6065.23|6185.23|6065.23|6185.54|6065.54|6185.14|6065.14|7
1655780510000|2022-06-21 03:01:50|6185.22|6065.22|6184.52|6064.52|6185.22|6065.22|6184.5|6064.5|10
1655780520000|2022-06-21 03:02:00|6184.6|6064.6|6183.82|6063.82|6184.6|6064.6|6183.82|6063.82|10
1655780530000|2022-06-21 03:02:10|6183.85|6063.85|6183.76|6063.76|6184.26|6064.26|6183.76|6063.76|10
1655780540000|2022-06-21 03:02:20|6184.09|6064.09|6183.06|6063.06|6184.46|6064.46|6183.06|6063.06|10
1655780550000|2022-06-21 03:02:30|6183.41|6063.41|6181.51|6061.51|6183.41|6063.41|6181.31|6061.31|10
1655780560000|2022-06-21 03:02:40|6181.06|6061.06|6180.66|6060.66|6181.07|6061.07|6180.42|6060.42|9
1655780570000|2022-06-21 03:02:50|6180.39|6060.39|6179.8|6059.8|6180.39|6060.39|6179.8|6059.8|9
1655780580000|2022-06-21 03:03:00|6179.59|6059.59|6177.33|6057.33|6179.59|6059.59|6177.31|6057.31|9
1655780590000|2022-06-21 03:03:10|6177.35|6057.35|6174.15|6054.15|6177.35|6057.35|6174.15|6054.15|10
1655780600000|2022-06-21 03:03:20|6174.22|6054.22|6173.18|6053.18|6174.27|6054.27|6173.18|6053.18|10
1655780610000|2022-06-21 03:03:30|6172.87|6052.87|6172.01|6052.01|6172.87|6052.87|6172.01|6052.01|9
1655780620000|2022-06-21 03:03:40|6172.05|6052.05|6173.24|6053.24|6173.24|6053.24|6172.01|6052.01|10
1655780630000|2022-06-21 03:03:50|6173.29|6053.29|6176.78|6056.78|6176.78|6056.78|6173.29|6053.29|10
1655780640000|2022-06-21 03:04:00|6177.19|6057.19|6183.1|6063.1|6183.65|6063.65|6177.19|6057.19|10
1655780650000|2022-06-21 03:04:10|6184.46|6064.46|6190.81|6070.81|6190.81|6070.81|6184.46|6064.46|9
1655780660000|2022-06-21 03:04:20|6190.68|6070.68|6195.37|6075.37|6195.37|6075.37|6190.68|6070.68|10
1655780670000|2022-06-21 03:04:30|6195.74|6075.74|6197.21|6077.21|6197.21|6077.21|6195.74|6075.74|9
1655780680000|2022-06-21 03:04:40|6197.16|6077.16|6197.87|6077.87|6197.94|6077.94|6196.87|6076.87|10
1655780690000|2022-06-21 03:04:50|6197.78|6077.78|6199.3|6079.3|6199.3|6079.3|6197.2|6077.2|10
1655780700000|2022-06-21 03:05:00|6199.45|6079.45|6199.6|6079.6|6199.6|6079.6|6199.08|6079.08|8
1655780710000|2022-06-21 03:05:10|6199.53|6079.53|6199.34|6079.34|6199.82|6079.82|6199.33|6079.33|10
1655780720000|2022-06-21 03:05:20|6199.6|6079.6|6199.31|6079.31|6199.83|6079.83|6199.23|6079.23|10
1655780730000|2022-06-21 03:05:30|6199.23|6079.23|6199.02|6079.02|6199.33|6079.33|6198.83|6078.83|9
1655780740000|2022-06-21 03:05:40|6199.14|6079.14|6198.91|6078.91|6199.22|6079.22|6198.87|6078.87|10
1655780750000|2022-06-21 03:05:50|6199.15|6079.15|6199.22|6079.22|6199.7|6079.7|6199.15|6079.15|9
1655780760000|2022-06-21 03:06:00|6199.29|6079.29|6198.53|6078.53|6199.66|6079.66|6198.53|6078.53|9
1655780770000|2022-06-21 03:06:10|6198.72|6078.72|6195.64|6075.64|6198.72|6078.72|6195.41|6075.41|10
1655780780000|2022-06-21 03:06:20|6194.96|6074.96|6189.43|6069.43|6194.96|6074.96|6188.9|6068.9|10
1655780790000|2022-06-21 03:06:30|6188.43|6068.43|6182.42|6062.42|6188.43|6068.43|6182.42|6062.42|10
1655780800000|2022-06-21 03:06:40|6183.3|6063.3|6174.62|6054.62|6183.3|6063.3|6174.62|6054.62|10
1655780810000|2022-06-21 03:06:50|6174.52|6054.52|6173.06|6053.06|6174.52|6054.52|6172.69|6052.69|10
1655780820000|2022-06-21 03:07:00|6173.24|6053.24|6171.09|6051.09|6173.3|6053.3|6171.07|6051.07|10
1655780830000|2022-06-21 03:07:10|6171.07|6051.07|6170.67|6050.67|6171.17|6051.17|6170.67|6050.67|10
1655780840000|2022-06-21 03:07:20|6170.82|6050.82|6169.14|6049.14|6170.82|6050.82|6169.1|6049.1|10
1655780850000|2022-06-21 03:07:30|6169.31|6049.31|6168.05|6048.05|6169.31|6049.31|6168.05|6048.05|10
1655780860000|2022-06-21 03:07:40|6168.39|6048.39|6167.7|6047.7|6168.39|6048.39|6167.24|6047.24|10
1655780870000|2022-06-21 03:07:50|6167.71|6047.71|6166.28|6046.28|6167.74|6047.74|6166.28|6046.28|10
1655780880000|2022-06-21 03:08:00|6166.19|6046.19|6165.53|6045.53|6166.58|6046.58|6165.53|6045.53|9
1655780890000|2022-06-21 03:08:10|6164.89|6044.89|6164.15|6044.15|6165.48|6045.48|6164.15|6044.15|10
1655780900000|2022-06-21 03:08:20|6163.91|6043.91|6164.88|6044.88|6164.95|6044.95|6163.91|6043.91|10
1655780910000|2022-06-21 03:08:30|6164.94|6044.94|6166.29|6046.29|6166.29|6046.29|6164.94|6044.94|9
1655780920000|2022-06-21 03:08:40|6166.35|6046.35|6169.05|6049.05|6169.05|6049.05|6166.35|6046.35|10
1655780930000|2022-06-21 03:08:50|6168.93|6048.93|6172.9|6052.9|6172.9|6052.9|6168.93|6048.93|10
1655780940000|2022-06-21 03:09:00|6172.38|6052.38|6173.2|6053.2|6173.58|6053.58|6172.27|6052.27|10
1655780950000|2022-06-21 03:09:10|6173.58|6053.58|6172.94|6052.94|6173.83|6053.83|6172.35|6052.35|10
1655780960000|2022-06-21 03:09:20|6173.06|6053.06|6173.54|6053.54|6173.54|6053.54|6173.06|6053.06|8
1655780970000|2022-06-21 03:09:30|6173.48|6053.48|6174.65|6054.65|6174.65|6054.65|6173.48|6053.48|10
1655780980000|2022-06-21 03:09:40|6175.36|6055.36|6175.54|6055.54|6175.58|6055.58|6174.5|6054.5|10
1655780990000|2022-06-21 03:09:50|6175.53|6055.53|6175.98|6055.98|6176.3|6056.3|6175.53|6055.53|9
1655781000000|2022-06-21 03:10:00|6176.47|6056.47|6178.4|6058.4|6178.4|6058.4|6176.47|6056.47|10
1655781010000|2022-06-21 03:10:10|6178.89|6058.89|6179.12|6059.12|6179.39|6059.39|6178.86|6058.86|9
1655781020000|2022-06-21 03:10:20|6178.92|6058.92|6177.82|6057.82|6179.53|6059.53|6177.82|6057.82|10
1655781030000|2022-06-21 03:10:30|6177.59|6057.59|6178.46|6058.46|6178.46|6058.46|6177.57|6057.57|10
1655781040000|2022-06-21 03:10:40|6178.87|6058.87|6179.66|6059.66|6180.04|6060.04|6178.35|6058.35|10
1655781050000|2022-06-21 03:10:50|6179.51|6059.51|6180.29|6060.29|6180.62|6060.62|6179.51|6059.51|10
1655781060000|2022-06-21 03:11:00|6180.44|6060.44|6180.44|6060.44|6180.73|6060.73|6180.42|6060.42|10
1655781070000|2022-06-21 03:11:10|6180.39|6060.39|6180.74|6060.74|6180.83|6060.83|6180.39|6060.39|7
1655781080000|2022-06-21 03:11:20|6180.67|6060.67|6181.48|6061.48|6181.48|6061.48|6180.67|6060.67|9
1655781090000|2022-06-21 03:11:30|6181.34|6061.34|6182.49|6062.49|6182.49|6062.49|6181.31|6061.31|9
1655781100000|2022-06-21 03:11:40|6182.7|6062.7|6182.75|6062.75|6182.75|6062.75|6182.59|6062.59|10
1655781110000|2022-06-21 03:11:50|6182.45|6062.45|6183.03|6063.03|6183.11|6063.11|6182.45|6062.45|10
1655781120000|2022-06-21 03:12:00|6182.86|6062.86|6183.13|6063.13|6183.31|6063.31|6181.78|6061.78|9
1655781130000|2022-06-21 03:12:10|6182.8|6062.8|6190.51|6070.51|6190.51|6070.51|6182.8|6062.8|10
1655781140000|2022-06-21 03:12:20|6190.95|6070.95|6196.41|6076.41|6196.44|6076.44|6190.95|6070.95|10
1655781150000|2022-06-21 03:12:30|6196.67|6076.67|6195.88|6075.88|6196.67|6076.67|6195.45|6075.45|10
1655781160000|2022-06-21 03:12:40|6195.9|6075.9|6195.49|6075.49|6196|6076|6195.49|6075.49|10
1655781170000|2022-06-21 03:12:50|6195.6|6075.6|6198.44|6078.44|6198.44|6078.44|6195.22|6075.22|10
1655781180000|2022-06-21 03:13:00|6199.56|6079.56|6203.69|6083.69|6203.7|6083.7|6199.23|6079.23|10
1655781190000|2022-06-21 03:13:10|6204|6084|6209.35|6089.35|6209.35|6089.35|6204|6084|10
1655781200000|2022-06-21 03:13:20|6209.42|6089.42|6212.15|6092.15|6212.15|6092.15|6209.41|6089.41|10
1655781210000|2022-06-21 03:13:30|6211.81|6091.81|6212.98|6092.98|6212.98|6092.98|6211.51|6091.51|10
1655781220000|2022-06-21 03:13:40|6213.05|6093.05|6211.73|6091.73|6213.09|6093.09|6211.73|6091.73|10
1655781230000|2022-06-21 03:13:50|6211.74|6091.74|6211.41|6091.41|6212.56|6092.56|6211.21|6091.21|10
1655781240000|2022-06-21 03:14:00|6211.71|6091.71|6213.81|6093.81|6213.86|6093.86|6211.71|6091.71|10
1655781250000|2022-06-21 03:14:10|6213.71|6093.71|6212.79|6092.79|6213.76|6093.76|6212.79|6092.79|9
1655781260000|2022-06-21 03:14:20|6212.76|6092.76|6212|6092|6213.08|6093.08|6211.89|6091.89|10
1655781270000|2022-06-21 03:14:30|6212.27|6092.27|6211.95|6091.95|6212.27|6092.27|6211.72|6091.72|10
1655781280000|2022-06-21 03:14:40|6211.93|6091.93|6212.14|6092.14|6212.53|6092.53|6211.77|6091.77|10
1655781290000|2022-06-21 03:14:50|6212.13|6092.13|6211.99|6091.99|6212.39|6092.39|6211.9|6091.9|10
1655781300000|2022-06-21 03:15:00|6212.16|6092.16|6212.49|6092.49|6212.49|6092.49|6211.89|6091.89|10
1655781310000|2022-06-21 03:15:10|6212.62|6092.62|6212.22|6092.22|6212.75|6092.75|6212.02|6092.02|10
1655781320000|2022-06-21 03:15:20|6212.51|6092.51|6213.15|6093.15|6213.36|6093.36|6212.46|6092.46|10
1655781330000|2022-06-21 03:15:30|6213.29|6093.29|6212.13|6092.13|6213.29|6093.29|6212.13|6092.13|10
1655781340000|2022-06-21 03:15:40|6212.15|6092.15|6211.37|6091.37|6212.17|6092.17|6211.37|6091.37|10
1655781350000|2022-06-21 03:15:50|6211.27|6091.27|6210.92|6090.92|6211.5|6091.5|6210.92|6090.92|9
1655781360000|2022-06-21 03:16:00|6211.06|6091.06|6212.66|6092.66|6212.66|6092.66|6210.85|6090.85|10
1655781370000|2022-06-21 03:16:10|6212.54|6092.54|6213.48|6093.48|6213.48|6093.48|6212.54|6092.54|9
1655781380000|2022-06-21 03:16:20|6213.6|6093.6|6214.7|6094.7|6214.8|6094.8|6213.44|6093.44|10
1655781390000|2022-06-21 03:16:30|6214.79|6094.79|6215.47|6095.47|6215.83|6095.83|6214.79|6094.79|10
1655781400000|2022-06-21 03:16:40|6215.51|6095.51|6218.49|6098.49|6218.53|6098.53|6215.51|6095.51|10
1655781410000|2022-06-21 03:16:50|6217.83|6097.83|6219.5|6099.5|6219.81|6099.81|6217.83|6097.83|10
1655781420000|2022-06-21 03:17:00|6219.59|6099.59|6218.97|6098.97|6220.53|6100.53|6218.97|6098.97|10
1655781430000|2022-06-21 03:17:10|6219.52|6099.52|6217.84|6097.84|6219.52|6099.52|6217.23|6097.23|10
1655781440000|2022-06-21 03:17:20|6217.27|6097.27|6216.14|6096.14|6217.47|6097.47|6216.05|6096.05|10
1655781450000|2022-06-21 03:17:30|6215.88|6095.88|6216.69|6096.69|6216.76|6096.76|6215.87|6095.87|10
1655781460000|2022-06-21 03:17:40|6216.82|6096.82|6216.68|6096.68|6216.9|6096.9|6216.44|6096.44|10
1655781470000|2022-06-21 03:17:50|6216.79|6096.79|6217.44|6097.44|6217.86|6097.86|6216.79|6096.79|9
1655781480000|2022-06-21 03:18:00|6217.24|6097.24|6217.24|6097.24|6217.75|6097.75|6217.24|6097.24|9
1655781490000|2022-06-21 03:18:10|6217.07|6097.07|6214.58|6094.58|6217.07|6097.07|6214.58|6094.58|9
1655781500000|2022-06-21 03:18:20|6214.73|6094.73|6213.02|6093.02|6214.73|6094.73|6213.02|6093.02|10
1655781510000|2022-06-21 03:18:30|6212.95|6092.95|6212.14|6092.14|6213.24|6093.24|6212.14|6092.14|10
1655781520000|2022-06-21 03:18:40|6211.97|6091.97|6211.04|6091.04|6211.97|6091.97|6211.04|6091.04|10
1655781530000|2022-06-21 03:18:50|6211.2|6091.2|6210.21|6090.21|6211.2|6091.2|6210.21|6090.21|10
1655781540000|2022-06-21 03:19:00|6209.97|6089.97|6209.5|6089.5|6209.97|6089.97|6209.5|6089.5|10
1655781550000|2022-06-21 03:19:10|6209.57|6089.57|6209.02|6089.02|6209.57|6089.57|6208.93|6088.93|10
1655781560000|2022-06-21 03:19:20|6208.88|6088.88|6209.89|6089.89|6209.89|6089.89|6208.88|6088.88|10
1655781570000|2022-06-21 03:19:30|6209.87|6089.87|6209.99|6089.99|6209.99|6089.99|6209.48|6089.48|10
1655781580000|2022-06-21 03:19:40|6209.62|6089.62|6209.27|6089.27|6209.62|6089.62|6209.08|6089.08|10
1655781590000|2022-06-21 03:19:50|6209.08|6089.08|6208.96|6088.96|6209.46|6089.46|6208.96|6088.96|10
1655781600000|2022-06-21 03:20:00|6208.75|6088.75|6208.52|6088.52|6208.96|6088.96|6208.52|6088.52|10
1655781610000|2022-06-21 03:20:10|6208.73|6088.73|6208.1|6088.1|6208.73|6088.73|6207.92|6087.92|10
1655781620000|2022-06-21 03:20:20|6207.9|6087.9|6207.73|6087.73|6208.02|6088.02|6207.73|6087.73|9
1655781630000|2022-06-21 03:20:30|6207.71|6087.71|6207.96|6087.96|6208.02|6088.02|6207.71|6087.71|10
1655781640000|2022-06-21 03:20:40|6207.95|6087.95|6207.97|6087.97|6207.97|6087.97|6207.57|6087.57|9
1655781650000|2022-06-21 03:20:50|6207.92|6087.92|6208.21|6088.21|6208.22|6088.22|6207.92|6087.92|10
1655781660000|2022-06-21 03:21:00|6207.92|6087.92|6208.05|6088.05|6208.18|6088.18|6207.9|6087.9|9
1655781670000|2022-06-21 03:21:10|6207.79|6087.79|6209.1|6089.1|6209.1|6089.1|6207.79|6087.79|10
1655781680000|2022-06-21 03:21:20|6209.22|6089.22|6211.5|6091.5|6211.52|6091.52|6209.22|6089.22|10
1655781690000|2022-06-21 03:21:30|6211.68|6091.68|6212.66|6092.66|6212.84|6092.84|6211.57|6091.57|10
1655781700000|2022-06-21 03:21:40|6212.89|6092.89|6212.08|6092.08|6212.89|6092.89|6212.08|6092.08|9
1655781710000|2022-06-21 03:21:50|6212.05|6092.05|6210.53|6090.53|6212.66|6092.66|6210.53|6090.53|9
1655781720000|2022-06-21 03:22:00|6210.55|6090.55|6207.89|6087.89|6210.55|6090.55|6207.89|6087.89|10
1655781730000|2022-06-21 03:22:10|6207.38|6087.38|6204.71|6084.71|6207.38|6087.38|6204.71|6084.71|10
1655781740000|2022-06-21 03:22:20|6204.59|6084.59|6201.97|6081.97|6204.59|6084.59|6201.85|6081.85|10
1655781750000|2022-06-21 03:22:30|6202.08|6082.08|6200.21|6080.21|6202.08|6082.08|6200.21|6080.21|9
1655781760000|2022-06-21 03:22:40|6200.25|6080.25|6199.81|6079.81|6200.25|6080.25|6199.61|6079.61|10
1655781770000|2022-06-21 03:22:50|6198.98|6078.98|6197.9|6077.9|6199.13|6079.13|6197.9|6077.9|10
1655781780000|2022-06-21 03:23:00|6198.16|6078.16|6197.89|6077.89|6198.46|6078.46|6197.69|6077.69|10
1655781790000|2022-06-21 03:23:10|6197.92|6077.92|6199.71|6079.71|6199.81|6079.81|6197.91|6077.91|10
1655781800000|2022-06-21 03:23:20|6199.91|6079.91|6199.88|6079.88|6199.97|6079.97|6199.49|6079.49|9
1655781810000|2022-06-21 03:23:30|6200.15|6080.15|6202.44|6082.44|6202.44|6082.44|6200.15|6080.15|10
1655781820000|2022-06-21 03:23:40|6202.43|6082.43|6202.48|6082.48|6202.76|6082.76|6202.43|6082.43|10
1655781830000|2022-06-21 03:23:50|6202.36|6082.36|6202.45|6082.45|6202.59|6082.59|6202.23|6082.23|10
1655781840000|2022-06-21 03:24:00|6202.49|6082.49|6202.42|6082.42|6202.49|6082.49|6202.16|6082.16|10
1655781850000|2022-06-21 03:24:10|6202.35|6082.35|6202.46|6082.46|6202.68|6082.68|6202.33|6082.33|10
1655781860000|2022-06-21 03:24:20|6202.54|6082.54|6202.22|6082.22|6202.76|6082.76|6202.22|6082.22|10
1655781870000|2022-06-21 03:24:30|6202.44|6082.44|6202.28|6082.28|6202.61|6082.61|6202.13|6082.13|9
1655781880000|2022-06-21 03:24:40|6202.44|6082.44|6203.22|6083.22|6203.43|6083.43|6202.22|6082.22|10
1655781890000|2022-06-21 03:24:50|6203.35|6083.35|6204.02|6084.02|6204.02|6084.02|6203.35|6083.35|9
1655781900000|2022-06-21 03:25:00|6204.11|6084.11|6205.53|6085.53|6205.53|6085.53|6204.11|6084.11|9
1655781910000|2022-06-21 03:25:10|6205.24|6085.24|6204.89|6084.89|6205.44|6085.44|6204.89|6084.89|10
1655781920000|2022-06-21 03:25:20|6204.74|6084.74|6204.1|6084.1|6205.12|6085.12|6204.08|6084.08|10
1655781930000|2022-06-21 03:25:30|6204.28|6084.28|6203.77|6083.77|6204.53|6084.53|6203.77|6083.77|9
1655781940000|2022-06-21 03:25:40|6203.76|6083.76|6203.39|6083.39|6204.43|6084.43|6203|6083|10
1655781950000|2022-06-21 03:25:50|6202.97|6082.97|6201.7|6081.7|6202.97|6082.97|6201.63|6081.63|9
1655781960000|2022-06-21 03:26:00|6202.34|6082.34|6202.01|6082.01|6202.41|6082.41|6201.93|6081.93|10
1655781970000|2022-06-21 03:26:10|6201.84|6081.84|6202.45|6082.45|6202.45|6082.45|6201.74|6081.74|10
1655781980000|2022-06-21 03:26:20|6201.85|6081.85|6202.83|6082.83|6202.83|6082.83|6201.85|6081.85|10
1655781990000|2022-06-21 03:26:30|6202.47|6082.47|6202.93|6082.93|6203|6083|6202.47|6082.47|9
1655782000000|2022-06-21 03:26:40|6202.85|6082.85|6195.55|6075.55|6202.85|6082.85|6195.41|6075.41|10
1655782010000|2022-06-21 03:26:50|6195.81|6075.81|6194.49|6074.49|6196.44|6076.44|6194.15|6074.15|10
1655782020000|2022-06-21 03:27:00|6194.46|6074.46|6191.41|6071.41|6194.46|6074.46|6191.41|6071.41|10
1655782030000|2022-06-21 03:27:10|6191.08|6071.08|6188.04|6068.04|6192.32|6072.32|6188.04|6068.04|10
1655782040000|2022-06-21 03:27:20|6187.65|6067.65|6182.58|6062.58|6187.65|6067.65|6182.58|6062.58|10
1655782050000|2022-06-21 03:27:30|6181.06|6061.06|6177.56|6057.56|6181.06|6061.06|6177.56|6057.56|10
1655782060000|2022-06-21 03:27:40|6177.49|6057.49|6175.85|6055.85|6177.49|6057.49|6175.85|6055.85|10
1655782070000|2022-06-21 03:27:50|6175.78|6055.78|6174.42|6054.42|6175.78|6055.78|6174.33|6054.33|10
1655782080000|2022-06-21 03:28:00|6174.44|6054.44|6173.27|6053.27|6174.44|6054.44|6173.21|6053.21|10
1655782090000|2022-06-21 03:28:10|6173.11|6053.11|6172.7|6052.7|6173.31|6053.31|6172.66|6052.66|10
1655782100000|2022-06-21 03:28:20|6172.65|6052.65|6171.95|6051.95|6172.66|6052.66|6171.95|6051.95|9
1655782110000|2022-06-21 03:28:30|6171.77|6051.77|6175.44|6055.44|6175.47|6055.47|6171.67|6051.67|9
1655782120000|2022-06-21 03:28:40|6175.31|6055.31|6178.65|6058.65|6178.65|6058.65|6175.31|6055.31|10
1655782130000|2022-06-21 03:28:50|6178.7|6058.7|6181.47|6061.47|6181.47|6061.47|6178.65|6058.65|10
1655782140000|2022-06-21 03:29:00|6181.62|6061.62|6181.67|6061.67|6181.97|6061.97|6181.47|6061.47|10
1655782150000|2022-06-21 03:29:10|6182.06|6062.06|6183.71|6063.71|6184.44|6064.44|6182.06|6062.06|10
1655782160000|2022-06-21 03:29:20|6183.74|6063.74|6186.34|6066.34|6186.34|6066.34|6183.6|6063.6|10
1655782170000|2022-06-21 03:29:30|6186.53|6066.53|6187.19|6067.19|6187.19|6067.19|6186.53|6066.53|9
1655782180000|2022-06-21 03:29:40|6187.33|6067.33|6186.3|6066.3|6187.33|6067.33|6186.03|6066.03|10
1655782190000|2022-06-21 03:29:50|6185.45|6065.45|6184.47|6064.47|6185.45|6065.45|6184.43|6064.43|8
1655782200000|2022-06-21 03:30:00|6184.01|6064.01|6181.71|6061.71|6184.01|6064.01|6181.71|6061.71|10
1655782210000|2022-06-21 03:30:10|6181.55|6061.55|6181.09|6061.09|6182.22|6062.22|6181.09|6061.09|10
1655782220000|2022-06-21 03:30:20|6180.83|6060.83|6176.69|6056.69|6180.83|6060.83|6176.69|6056.69|10
1655782230000|2022-06-21 03:30:30|6176|6056|6170.25|6050.25|6176.36|6056.36|6170.04|6050.04|10
1655782240000|2022-06-21 03:30:40|6168.51|6048.51|6168.37|6048.37|6168.51|6048.51|6167.97|6047.97|10
1655782250000|2022-06-21 03:30:50|6168.07|6048.07|6166.48|6046.48|6168.07|6048.07|6166.17|6046.17|9
1655782260000|2022-06-21 03:31:00|6166.45|6046.45|6165.79|6045.79|6166.45|6046.45|6165.79|6045.79|10
1655782270000|2022-06-21 03:31:10|6166.02|6046.02|6164.33|6044.33|6166.17|6046.17|6164.33|6044.33|10
1655782280000|2022-06-21 03:31:20|6164.4|6044.4|6163.72|6043.72|6164.4|6044.4|6163.72|6043.72|10
1655782290000|2022-06-21 03:31:30|6163.58|6043.58|6162.05|6042.05|6163.58|6043.58|6162.05|6042.05|10
1655782300000|2022-06-21 03:31:40|6161.83|6041.83|6162.51|6042.51|6162.53|6042.53|6161.67|6041.67|10
1655782310000|2022-06-21 03:31:50|6162.69|6042.69|6164.06|6044.06|6164.06|6044.06|6162.68|6042.68|10
1655782320000|2022-06-21 03:32:00|6164.98|6044.98|6164.56|6044.56|6164.98|6044.98|6164.48|6044.48|9
1655782330000|2022-06-21 03:32:10|6164.34|6044.34|6163.75|6043.75|6164.4|6044.4|6163.71|6043.71|10
1655782340000|2022-06-21 03:32:20|6163.8|6043.8|6163.91|6043.91|6164.04|6044.04|6163.75|6043.75|10
1655782350000|2022-06-21 03:32:30|6163.85|6043.85|6165.76|6045.76|6165.76|6045.76|6163.69|6043.69|10
1655782360000|2022-06-21 03:32:40|6166.5|6046.5|6167.21|6047.21|6167.64|6047.64|6166.2|6046.2|9
1655782370000|2022-06-21 03:32:50|6167.04|6047.04|6167.16|6047.16|6167.61|6047.61|6166.96|6046.96|8
1655782380000|2022-06-21 03:33:00|6167.31|6047.31|6165.25|6045.25|6167.42|6047.42|6165.25|6045.25|10
1655782390000|2022-06-21 03:33:10|6165.08|6045.08|6164.56|6044.56|6165.39|6045.39|6164.56|6044.56|10
1655782400000|2022-06-21 03:33:20|6164.73|6044.73|6163.96|6043.96|6164.73|6044.73|6163.96|6043.96|10
1655782410000|2022-06-21 03:33:30|6163.87|6043.87|6165.27|6045.27|6165.59|6045.59|6163.71|6043.71|10
1655782420000|2022-06-21 03:33:40|6165.37|6045.37|6165.88|6045.88|6166.08|6046.08|6165.37|6045.37|9
1655782430000|2022-06-21 03:33:50|6165.76|6045.76|6166.75|6046.75|6166.84|6046.84|6165.76|6045.76|9
1655782440000|2022-06-21 03:34:00|6166.83|6046.83|6166.83|6046.83|6166.83|6046.83|6166.22|6046.22|8
1655782450000|2022-06-21 03:34:10|6166.99|6046.99|6168|6048|6168.41|6048.41|6166.99|6046.99|10
1655782460000|2022-06-21 03:34:20|6168.29|6048.29|6168.25|6048.25|6168.56|6048.56|6167.65|6047.65|10
1655782470000|2022-06-21 03:34:30|6167.6|6047.6|6167.22|6047.22|6168.15|6048.15|6167.22|6047.22|10
1655782480000|2022-06-21 03:34:40|6167.36|6047.36|6168.48|6048.48|6169.1|6049.1|6167.36|6047.36|10
1655782490000|2022-06-21 03:34:50|6168.52|6048.52|6172.73|6052.73|6172.73|6052.73|6168.52|6048.52|10
1655782500000|2022-06-21 03:35:00|6172.52|6052.52|6173.53|6053.53|6173.65|6053.65|6172.52|6052.52|10
1655782510000|2022-06-21 03:35:10|6173.27|6053.27|6172.45|6052.45|6173.27|6053.27|6172.45|6052.45|8
1655782520000|2022-06-21 03:35:20|6173.13|6053.13|6172.72|6052.72|6173.35|6053.35|6172.27|6052.27|10
1655782530000|2022-06-21 03:35:30|6172.86|6052.86|6173.55|6053.55|6173.57|6053.57|6172.68|6052.68|9
1655782540000|2022-06-21 03:35:40|6173.67|6053.67|6173.64|6053.64|6174.69|6054.69|6173.42|6053.42|9
1655782550000|2022-06-21 03:35:50|6174.27|6054.27|6176.89|6056.89|6176.89|6056.89|6173.96|6053.96|10
1655782560000|2022-06-21 03:36:00|6176.96|6056.96|6178.09|6058.09|6178.19|6058.19|6176.96|6056.96|9
1655782570000|2022-06-21 03:36:10|6178|6058|6179.85|6059.85|6179.85|6059.85|6178|6058|10
1655782580000|2022-06-21 03:36:20|6180.03|6060.03|6180.99|6060.99|6181|6061|6179.82|6059.82|10
1655782590000|2022-06-21 03:36:30|6180.97|6060.97|6182.07|6062.07|6182.3|6062.3|6180.49|6060.49|10
1655782600000|2022-06-21 03:36:40|6181.67|6061.67|6183.06|6063.06|6183.06|6063.06|6181.67|6061.67|9
1655782610000|2022-06-21 03:36:50|6183.15|6063.15|6184.35|6064.35|6184.35|6064.35|6183.11|6063.11|9
1655782620000|2022-06-21 03:37:00|6184.22|6064.22|6183.55|6063.55|6184.54|6064.54|6183.55|6063.55|8
1655782630000|2022-06-21 03:37:10|6183.63|6063.63|6183.38|6063.38|6183.76|6063.76|6183.32|6063.32|9
1655782640000|2022-06-21 03:37:20|6182.43|6062.43|6180.88|6060.88|6182.82|6062.82|6180.88|6060.88|10
1655782650000|2022-06-21 03:37:30|6180.98|6060.98|6177.42|6057.42|6180.98|6060.98|6177.42|6057.42|10
1655782660000|2022-06-21 03:37:40|6176.79|6056.79|6174.65|6054.65|6176.79|6056.79|6174.61|6054.61|10
1655782670000|2022-06-21 03:37:50|6174.56|6054.56|6173.73|6053.73|6174.56|6054.56|6173.47|6053.47|10
1655782680000|2022-06-21 03:38:00|6173.7|6053.7|6173.07|6053.07|6173.78|6053.78|6173.05|6053.05|10
1655782690000|2022-06-21 03:38:10|6172.56|6052.56|6170.57|6050.57|6172.97|6052.97|6170.57|6050.57|9
1655782700000|2022-06-21 03:38:20|6170.66|6050.66|6168.83|6048.83|6170.66|6050.66|6168.83|6048.83|10
1655782710000|2022-06-21 03:38:30|6168.96|6048.96|6168.58|6048.58|6169.31|6049.31|6168.53|6048.53|10
1655782720000|2022-06-21 03:38:40|6169.55|6049.55|6170.19|6050.19|6170.24|6050.24|6169.55|6049.55|10
1655782730000|2022-06-21 03:38:50|6170.54|6050.54|6168.32|6048.32|6170.54|6050.54|6168.32|6048.32|10
1655782740000|2022-06-21 03:39:00|6167.98|6047.98|6168.48|6048.48|6168.48|6048.48|6167.95|6047.95|9
1655782750000|2022-06-21 03:39:10|6168.78|6048.78|6171.53|6051.53|6171.62|6051.62|6168.59|6048.59|10
1655782760000|2022-06-21 03:39:20|6171.23|6051.23|6173.67|6053.67|6173.71|6053.71|6171.23|6051.23|10
1655782770000|2022-06-21 03:39:30|6173.57|6053.57|6175.59|6055.59|6175.76|6055.76|6173.52|6053.52|10
1655782780000|2022-06-21 03:39:40|6175.58|6055.58|6175.61|6055.61|6175.72|6055.72|6174.99|6054.99|10
1655782790000|2022-06-21 03:39:50|6175.43|6055.43|6176.07|6056.07|6176.17|6056.17|6175.39|6055.39|9
1655782800000|2022-06-21 03:40:00|6176.09|6056.09|6176.18|6056.18|6176.22|6056.22|6175.68|6055.68|9
1655782810000|2022-06-21 03:40:10|6175.77|6055.77|6176.59|6056.59|6177.39|6057.39|6175.77|6055.77|10
1655782820000|2022-06-21 03:40:20|6177.53|6057.53|6181.47|6061.47|6181.47|6061.47|6177.53|6057.53|10
1655782830000|2022-06-21 03:40:30|6181.79|6061.79|6183.71|6063.71|6183.71|6063.71|6181.61|6061.61|10
1655782840000|2022-06-21 03:40:40|6183.61|6063.61|6186.26|6066.26|6186.39|6066.39|6183.61|6063.61|10
1655782850000|2022-06-21 03:40:50|6186.45|6066.45|6186.05|6066.05|6186.7|6066.7|6186.05|6066.05|9
1655782860000|2022-06-21 03:41:00|6186.2|6066.2|6187.58|6067.58|6187.58|6067.58|6186.2|6066.2|10
1655782870000|2022-06-21 03:41:10|6187.96|6067.96|6190.02|6070.02|6190.02|6070.02|6187.96|6067.96|10
1655782880000|2022-06-21 03:41:20|6189.41|6069.41|6189.91|6069.91|6190.64|6070.64|6189.41|6069.41|10
1655782890000|2022-06-21 03:41:30|6190.17|6070.17|6188.83|6068.83|6190.17|6070.17|6188.75|6068.75|10
1655782900000|2022-06-21 03:41:40|6188.96|6068.96|6188.7|6068.7|6188.96|6068.96|6188.55|6068.55|10
1655782910000|2022-06-21 03:41:50|6188.57|6068.57|6189.11|6069.11|6189.24|6069.24|6188.57|6068.57|10
1655782920000|2022-06-21 03:42:00|6189.09|6069.09|6189.4|6069.4|6189.4|6069.4|6188.9|6068.9|9
1655782930000|2022-06-21 03:42:10|6189.21|6069.21|6190.56|6070.56|6190.56|6070.56|6189.21|6069.21|10
1655782940000|2022-06-21 03:42:20|6190.55|6070.55|6190.61|6070.61|6190.61|6070.61|6190.22|6070.22|9
1655782950000|2022-06-21 03:42:30|6190.54|6070.54|6190|6070|6190.54|6070.54|6189.92|6069.92|10
1655782960000|2022-06-21 03:42:40|6190.11|6070.11|6190.46|6070.46|6190.46|6070.46|6189.98|6069.98|9
1655782970000|2022-06-21 03:42:50|6190.57|6070.57|6191.23|6071.23|6191.5|6071.5|6190.57|6070.57|8
1655782980000|2022-06-21 03:43:00|6191.47|6071.47|6192.48|6072.48|6192.6|6072.6|6191.22|6071.22|9
1655782990000|2022-06-21 03:43:10|6192.64|6072.64|6195.02|6075.02|6195.02|6075.02|6192.52|6072.52|10
1655783000000|2022-06-21 03:43:20|6195.73|6075.73|6199.41|6079.41|6199.41|6079.41|6195.73|6075.73|10
1655783010000|2022-06-21 03:43:30|6199.14|6079.14|6200.87|6080.87|6200.87|6080.87|6199.05|6079.05|9
1655783020000|2022-06-21 03:43:40|6200.95|6080.95|6202.14|6082.14|6202.56|6082.56|6200.81|6080.81|10
1655783030000|2022-06-21 03:43:50|6202.03|6082.03|6202.39|6082.39|6202.39|6082.39|6201.76|6081.76|10
1655783040000|2022-06-21 03:44:00|6201.85|6081.85|6202.19|6082.19|6202.35|6082.35|6200.77|6080.77|10
1655783050000|2022-06-21 03:44:10|6201.26|6081.26|6203.12|6083.12|6203.12|6083.12|6201.26|6081.26|10
1655783060000|2022-06-21 03:44:20|6202.98|6082.98|6204.46|6084.46|6204.46|6084.46|6202.98|6082.98|10
1655783070000|2022-06-21 03:44:30|6204.11|6084.11|6204.47|6084.47|6204.47|6084.47|6203.62|6083.62|9
1655783080000|2022-06-21 03:44:40|6204.35|6084.35|6205.65|6085.65|6205.65|6085.65|6204.35|6084.35|10
1655783090000|2022-06-21 03:44:50|6205.82|6085.82|6206.21|6086.21|6206.21|6086.21|6205.64|6085.64|10
1655783100000|2022-06-21 03:45:00|6206.23|6086.23|6206.34|6086.34|6206.41|6086.41|6205.87|6085.87|10
1655783110000|2022-06-21 03:45:10|6206.06|6086.06|6206.49|6086.49|6206.74|6086.74|6206.04|6086.04|10
1655783120000|2022-06-21 03:45:20|6205.96|6085.96|6206.43|6086.43|6206.73|6086.73|6205.96|6085.96|10
1655783130000|2022-06-21 03:45:30|6206.96|6086.96|6204.93|6084.93|6206.96|6086.96|6204.93|6084.93|10
1655783140000|2022-06-21 03:45:40|6206|6086|6206.78|6086.78|6206.78|6086.78|6204.95|6084.95|10
1655783150000|2022-06-21 03:45:50|6206.82|6086.82|6208.38|6088.38|6208.38|6088.38|6206.28|6086.28|10
1655783160000|2022-06-21 03:46:00|6208.21|6088.21|6211.2|6091.2|6211.46|6091.46|6208.21|6088.21|10
1655783170000|2022-06-21 03:46:10|6211.42|6091.42|6211.02|6091.02|6211.75|6091.75|6211.02|6091.02|10
1655783180000|2022-06-21 03:46:20|6211.28|6091.28|6211.2|6091.2|6211.28|6091.28|6210.35|6090.35|10
1655783190000|2022-06-21 03:46:30|6211.78|6091.78|6214.25|6094.25|6214.28|6094.28|6211.78|6091.78|10
1655783200000|2022-06-21 03:46:40|6214.17|6094.17|6214.41|6094.41|6214.69|6094.69|6214.17|6094.17|10
1655783210000|2022-06-21 03:46:50|6214.54|6094.54|6216.82|6096.82|6216.82|6096.82|6214.45|6094.45|10
1655783220000|2022-06-21 03:47:00|6216.88|6096.88|6217.49|6097.49|6217.49|6097.49|6216.31|6096.31|10
1655783230000|2022-06-21 03:47:10|6217.29|6097.29|6217.54|6097.54|6217.99|6097.99|6217.29|6097.29|9
1655783240000|2022-06-21 03:47:20|6217.55|6097.55|6219.3|6099.3|6219.46|6099.46|6217.55|6097.55|10
1655783250000|2022-06-21 03:47:30|6219.16|6099.16|6219.24|6099.24|6219.44|6099.44|6218.97|6098.97|9
1655783260000|2022-06-21 03:47:40|6218.94|6098.94|6218.91|6098.91|6218.94|6098.94|6218.51|6098.51|9
1655783270000|2022-06-21 03:47:50|6218.88|6098.88|6218.86|6098.86|6218.88|6098.88|6218.49|6098.49|9
1655783280000|2022-06-21 03:48:00|6218.81|6098.81|6219.4|6099.4|6219.4|6099.4|6218.8|6098.8|10
1655783290000|2022-06-21 03:48:10|6219.18|6099.18|6218.92|6098.92|6219.18|6099.18|6218.66|6098.66|9
1655783300000|2022-06-21 03:48:20|6218.5|6098.5|6218.46|6098.46|6218.83|6098.83|6218.46|6098.46|10
1655783310000|2022-06-21 03:48:30|6218.01|6098.01|6220.71|6100.71|6220.71|6100.71|6218.01|6098.01|10
1655783320000|2022-06-21 03:48:40|6221.24|6101.24|6221.72|6101.72|6221.74|6101.74|6220.62|6100.62|10
1655783330000|2022-06-21 03:48:50|6221.56|6101.56|6221.8|6101.8|6222.3|6102.3|6221.12|6101.12|10
1655783340000|2022-06-21 03:49:00|6222.04|6102.04|6221.92|6101.92|6222.06|6102.06|6221.21|6101.21|10
1655783350000|2022-06-21 03:49:10|6221.91|6101.91|6221.59|6101.59|6222.43|6102.43|6221.59|6101.59|10
1655783360000|2022-06-21 03:49:20|6221.25|6101.25|6219.18|6099.18|6221.46|6101.46|6219.18|6099.18|9
1655783370000|2022-06-21 03:49:30|6219.02|6099.02|6217.64|6097.64|6219.02|6099.02|6217.56|6097.56|10
1655783380000|2022-06-21 03:49:40|6217.74|6097.74|6216.38|6096.38|6217.77|6097.77|6216.38|6096.38|10
1655783390000|2022-06-21 03:49:50|6215.83|6095.83|6216.8|6096.8|6216.8|6096.8|6215.83|6095.83|10
1655783400000|2022-06-21 03:50:00|6216.89|6096.89|6219.42|6099.42|6219.42|6099.42|6216.58|6096.58|10
1655783410000|2022-06-21 03:50:10|6219.18|6099.18|6220.66|6100.66|6220.66|6100.66|6219.18|6099.18|10
1655783420000|2022-06-21 03:50:20|6220.68|6100.68|6223.56|6103.56|6223.56|6103.56|6220.62|6100.62|10
1655783430000|2022-06-21 03:50:30|6223.48|6103.48|6223.08|6103.08|6223.48|6103.48|6222.52|6102.52|10
1655783440000|2022-06-21 03:50:40|6223.03|6103.03|6222.99|6102.99|6223.52|6103.52|6222.97|6102.97|9
1655783450000|2022-06-21 03:50:50|6223.3|6103.3|6223.81|6103.81|6224.16|6104.16|6223.26|6103.26|10
1655783460000|2022-06-21 03:51:00|6224.15|6104.15|6224.75|6104.75|6224.76|6104.76|6224.01|6104.01|9
1655783470000|2022-06-21 03:51:10|6224.88|6104.88|6226.27|6106.27|6226.27|6106.27|6224.5|6104.5|10
1655783480000|2022-06-21 03:51:20|6226.48|6106.48|6227.69|6107.69|6227.99|6107.99|6226.48|6106.48|10
1655783490000|2022-06-21 03:51:30|6227.42|6107.42|6227.11|6107.11|6227.81|6107.81|6227.07|6107.07|9
1655783500000|2022-06-21 03:51:40|6227.16|6107.16|6227.27|6107.27|6227.28|6107.28|6227.11|6107.11|9
1655783510000|2022-06-21 03:51:50|6227.23|6107.23|6227.61|6107.61|6227.79|6107.79|6227.23|6107.23|9
1655783520000|2022-06-21 03:52:00|6227.81|6107.81|6228.72|6108.72|6228.72|6108.72|6227.72|6107.72|9
1655783530000|2022-06-21 03:52:10|6229.37|6109.37|6230.13|6110.13|6230.43|6110.43|6229.37|6109.37|10
1655783540000|2022-06-21 03:52:20|6230.21|6110.21|6230.43|6110.43|6230.6|6110.6|6230.21|6110.21|9
1655783550000|2022-06-21 03:52:30|6230.2|6110.2|6230.47|6110.47|6231.22|6111.22|6230.05|6110.05|9
1655783560000|2022-06-21 03:52:40|6230.05|6110.05|6229.71|6109.71|6230.8|6110.8|6229.39|6109.39|10
1655783570000|2022-06-21 03:52:50|6229.34|6109.34|6229.73|6109.73|6229.87|6109.87|6229.34|6109.34|10
1655783580000|2022-06-21 03:53:00|6230.22|6110.22|6230.41|6110.41|6230.48|6110.48|6230.22|6110.22|10
1655783590000|2022-06-21 03:53:10|6230.48|6110.48|6231.15|6111.15|6231.55|6111.55|6230.46|6110.46|10
1655783600000|2022-06-21 03:53:20|6232.63|6112.63|6231.44|6111.44|6233.34|6113.34|6231.44|6111.44|10
1655783610000|2022-06-21 03:53:30|6231.22|6111.22|6232.7|6112.7|6233.35|6113.35|6231.22|6111.22|10
1655783620000|2022-06-21 03:53:40|6233.44|6113.44|6233.41|6113.41|6233.44|6113.44|6232.83|6112.83|10
1655783630000|2022-06-21 03:53:50|6232.64|6112.64|6233.26|6113.26|6233.84|6113.84|6232.64|6112.64|10
1655783640000|2022-06-21 03:54:00|6232.87|6112.87|6232.6|6112.6|6233.34|6113.34|6232.6|6112.6|10
1655783650000|2022-06-21 03:54:10|6232.69|6112.69|6232.45|6112.45|6232.76|6112.76|6232.4|6112.4|10
1655783660000|2022-06-21 03:54:20|6232.72|6112.72|6232.63|6112.63|6232.72|6112.72|6232.13|6112.13|10
1655783670000|2022-06-21 03:54:30|6232.42|6112.42|6233.08|6113.08|6233.08|6113.08|6232.33|6112.33|10
1655783680000|2022-06-21 03:54:40|6233.07|6113.07|6233.02|6113.02|6233.53|6113.53|6232.83|6112.83|10
1655783690000|2022-06-21 03:54:50|6233.21|6113.21|6234.4|6114.4|6234.4|6114.4|6233.21|6113.21|10
1655783700000|2022-06-21 03:55:00|6234.6|6114.6|6237.42|6117.42|6237.72|6117.72|6234.6|6114.6|10
1655783710000|2022-06-21 03:55:10|6237.94|6117.94|6239.1|6119.1|6239.1|6119.1|6237.73|6117.73|10
1655783720000|2022-06-21 03:55:20|6239.59|6119.59|6239.48|6119.48|6241.16|6121.16|6239.48|6119.48|9
1655783730000|2022-06-21 03:55:30|6239.8|6119.8|6236.37|6116.37|6239.8|6119.8|6236.37|6116.37|10
1655783740000|2022-06-21 03:55:40|6236.66|6116.66|6235|6115|6236.66|6116.66|6234.96|6114.96|10
1655783750000|2022-06-21 03:55:50|6235.03|6115.03|6233.16|6113.16|6235.07|6115.07|6233.05|6113.05|10
1655783760000|2022-06-21 03:56:00|6233.06|6113.06|6232.86|6112.86|6233.69|6113.69|6232.75|6112.75|10
1655783770000|2022-06-21 03:56:10|6232.76|6112.76|6232.2|6112.2|6232.76|6112.76|6232.05|6112.05|10
1655783780000|2022-06-21 03:56:20|6232.16|6112.16|6233.22|6113.22|6233.22|6113.22|6232.16|6112.16|10
1655783790000|2022-06-21 03:56:30|6233.11|6113.11|6233.76|6113.76|6234.08|6114.08|6233.11|6113.11|10
1655783800000|2022-06-21 03:56:40|6233.73|6113.73|6233.56|6113.56|6233.92|6113.92|6233.42|6113.42|10
1655783810000|2022-06-21 03:56:50|6234.01|6114.01|6233.42|6113.42|6234.01|6114.01|6233.42|6113.42|9
1655783820000|2022-06-21 03:57:00|6233.49|6113.49|6232.05|6112.05|6233.49|6113.49|6231.93|6111.93|10
1655783830000|2022-06-21 03:57:10|6231.82|6111.82|6231.82|6111.82|6232.12|6112.12|6231.76|6111.76|10
1655783840000|2022-06-21 03:57:20|6232.01|6112.01|6232.33|6112.33|6232.33|6112.33|6231.93|6111.93|10
1655783850000|2022-06-21 03:57:30|6232.3|6112.3|6232.27|6112.27|6232.59|6112.59|6231.89|6111.89|9
1655783860000|2022-06-21 03:57:40|6232.44|6112.44|6233.15|6113.15|6233.32|6113.32|6232.34|6112.34|10
1655783870000|2022-06-21 03:57:50|6232.65|6112.65|6234.12|6114.12|6234.12|6114.12|6232.55|6112.55|10
1655783880000|2022-06-21 03:58:00|6233.99|6113.99|6233.64|6113.64|6234.71|6114.71|6233.64|6113.64|10
1655783890000|2022-06-21 03:58:10|6233.29|6113.29|6232.27|6112.27|6233.73|6113.73|6232.27|6112.27|10
1655783900000|2022-06-21 03:58:20|6231.86|6111.86|6231.53|6111.53|6231.86|6111.86|6231.28|6111.28|9
1655783910000|2022-06-21 03:58:30|6231.94|6111.94|6233.07|6113.07|6233.07|6113.07|6231.94|6111.94|9
1655783920000|2022-06-21 03:58:40|6233.28|6113.28|6232.52|6112.52|6233.28|6113.28|6232.42|6112.42|10
1655783930000|2022-06-21 03:58:50|6233.06|6113.06|6232.77|6112.77|6233.06|6113.06|6232.48|6112.48|9
1655783940000|2022-06-21 03:59:00|6232.28|6112.28|6232.91|6112.91|6233.2|6113.2|6232.28|6112.28|9
1655783950000|2022-06-21 03:59:10|6233.19|6113.19|6233.02|6113.02|6233.55|6113.55|6232.89|6112.89|10
1655783960000|2022-06-21 03:59:20|6233.04|6113.04|6233.92|6113.92|6233.92|6113.92|6233.04|6113.04|10
1655783970000|2022-06-21 03:59:30|6233.69|6113.69|6234.24|6114.24|6234.28|6114.28|6233.69|6113.69|9
1655783980000|2022-06-21 03:59:40|6234.17|6114.17|6235.62|6115.62|6235.62|6115.62|6234.17|6114.17|10
1655783990000|2022-06-21 03:59:50|6235.42|6115.42|6235.96|6115.96|6235.96|6115.96|6235.31|6115.31|10
1655784000000|2022-06-21 04:00:00|6235.97|6115.97|6235.68|6115.68|6236.07|6116.07|6235.34|6115.34|9
1655784010000|2022-06-21 04:00:10|6235.48|6115.48|6234.8|6114.8|6235.48|6115.48|6234.75|6114.75|8
1655784020000|2022-06-21 04:00:20|6234.74|6114.74|6235.31|6115.31|6235.31|6115.31|6234.74|6114.74|8
1655784030000|2022-06-21 04:00:30|6235.74|6115.74|6235.45|6115.45|6235.74|6115.74|6235.21|6115.21|10
1655784040000|2022-06-21 04:00:40|6235.22|6115.22|6234.15|6114.15|6235.4|6115.4|6234.15|6114.15|10
1655784050000|2022-06-21 04:00:50|6234.2|6114.2|6234.78|6114.78|6234.78|6114.78|6234.04|6114.04|10
1655784060000|2022-06-21 04:01:00|6234.85|6114.85|6235.86|6115.86|6235.86|6115.86|6234.85|6114.85|10
1655784070000|2022-06-21 04:01:10|6235.53|6115.53|6235.03|6115.03|6235.53|6115.53|6235|6115|9
1655784080000|2022-06-21 04:01:20|6235.09|6115.09|6235.47|6115.47|6235.52|6115.52|6235.09|6115.09|10
1655784090000|2022-06-21 04:01:30|6235.34|6115.34|6235.4|6115.4|6235.64|6115.64|6235.34|6115.34|9
1655784100000|2022-06-21 04:01:40|6235.36|6115.36|6235.59|6115.59|6235.59|6115.59|6235.28|6115.28|10
1655784110000|2022-06-21 04:01:50|6235.49|6115.49|6236.63|6116.63|6236.63|6116.63|6235.49|6115.49|10
1655784120000|2022-06-21 04:02:00|6236.7|6116.7|6234.74|6114.74|6236.96|6116.96|6234.74|6114.74|10
1655784130000|2022-06-21 04:02:10|6234.3|6114.3|6232.09|6112.09|6234.3|6114.3|6232.09|6112.09|10
1655784140000|2022-06-21 04:02:20|6231.88|6111.88|6231.08|6111.08|6231.88|6111.88|6231.02|6111.02|10
1655784150000|2022-06-21 04:02:30|6231|6111|6229.65|6109.65|6231|6111|6229.65|6109.65|9
1655784160000|2022-06-21 04:02:40|6229.44|6109.44|6229.99|6109.99|6229.99|6109.99|6229.3|6109.3|10
1655784170000|2022-06-21 04:02:50|6230.01|6110.01|6230.11|6110.11|6230.3|6110.3|6229.47|6109.47|10
1655784180000|2022-06-21 04:03:00|6230.37|6110.37|6231.2|6111.2|6231.2|6111.2|6230.37|6110.37|10
1655784190000|2022-06-21 04:03:10|6231.08|6111.08|6232.66|6112.66|6232.66|6112.66|6230.75|6110.75|10
1655784200000|2022-06-21 04:03:20|6233.47|6113.47|6234.09|6114.09|6234.83|6114.83|6233.47|6113.47|10
1655784210000|2022-06-21 04:03:30|6235|6115|6235.77|6115.77|6236.62|6116.62|6235|6115|10
1655784220000|2022-06-21 04:03:40|6235.58|6115.58|6234.24|6114.24|6236.08|6116.08|6234.24|6114.24|10
1655784230000|2022-06-21 04:03:50|6234.8|6114.8|6233.75|6113.75|6234.8|6114.8|6233.7|6113.7|9
1655784240000|2022-06-21 04:04:00|6233.69|6113.69|6233.6|6113.6|6233.8|6113.8|6233.36|6113.36|10
1655784250000|2022-06-21 04:04:10|6233.67|6113.67|6232.73|6112.73|6233.67|6113.67|6232.73|6112.73|10
1655784260000|2022-06-21 04:04:20|6232.89|6112.89|6232.67|6112.67|6233.1|6113.1|6232.47|6112.47|10
1655784270000|2022-06-21 04:04:30|6232.46|6112.46|6232.01|6112.01|6232.46|6112.46|6231.65|6111.65|10
1655784280000|2022-06-21 04:04:40|6232.14|6112.14|6231.15|6111.15|6232.39|6112.39|6231.15|6111.15|10
1655784290000|2022-06-21 04:04:50|6231.43|6111.43|6231.11|6111.11|6231.43|6111.43|6231.01|6111.01|10
1655784300000|2022-06-21 04:05:00|6231.06|6111.06|6231.85|6111.85|6232.15|6112.15|6230.65|6110.65|10
1655784310000|2022-06-21 04:05:10|6232.23|6112.23|6231.49|6111.49|6232.7|6112.7|6230.87|6110.87|10
1655784320000|2022-06-21 04:05:20|6230.9|6110.9|6232.04|6112.04|6232.04|6112.04|6230.9|6110.9|10
1655784330000|2022-06-21 04:05:30|6232.06|6112.06|6233.27|6113.27|6233.27|6113.27|6232.06|6112.06|10
1655784340000|2022-06-21 04:05:40|6233.69|6113.69|6234.75|6114.75|6234.75|6114.75|6233.69|6113.69|10
1655784350000|2022-06-21 04:05:50|6235.22|6115.22|6235.69|6115.69|6235.69|6115.69|6235.22|6115.22|9
1655784360000|2022-06-21 04:06:00|6236.04|6116.04|6239.72|6119.72|6239.72|6119.72|6236.04|6116.04|10
1655784370000|2022-06-21 04:06:10|6239.08|6119.08|6238.51|6118.51|6239.18|6119.18|6238.15|6118.15|10
1655784380000|2022-06-21 04:06:20|6238.48|6118.48|6238.47|6118.47|6238.62|6118.62|6237.82|6117.82|10
1655784390000|2022-06-21 04:06:30|6238.85|6118.85|6240.33|6120.33|6240.33|6120.33|6238.85|6118.85|9
1655784400000|2022-06-21 04:06:40|6240.88|6120.88|6241.26|6121.26|6241.28|6121.28|6240.78|6120.78|10
1655784410000|2022-06-21 04:06:50|6241.67|6121.67|6242.6|6122.6|6242.6|6122.6|6241.28|6121.28|10
1655784420000|2022-06-21 04:07:00|6242.8|6122.8|6245.65|6125.65|6245.65|6125.65|6242.63|6122.63|10
1655784430000|2022-06-21 04:07:10|6245.72|6125.72|6249.05|6129.05|6249.05|6129.05|6245.72|6125.72|10
1655784440000|2022-06-21 04:07:20|6249.31|6129.31|6250.4|6130.4|6250.64|6130.64|6249.31|6129.31|10
1655784450000|2022-06-21 04:07:30|6249.98|6129.98|6252.83|6132.83|6252.83|6132.83|6249.84|6129.84|10
1655784460000|2022-06-21 04:07:40|6253.19|6133.19|6262.26|6142.26|6262.26|6142.26|6253.19|6133.19|10
1655784470000|2022-06-21 04:07:50|6263.38|6143.38|6266.98|6146.98|6266.98|6146.98|6263.38|6143.38|10
1655784480000|2022-06-21 04:08:00|6266.22|6146.22|6261.63|6141.63|6266.22|6146.22|6261.63|6141.63|10
1655784490000|2022-06-21 04:08:10|6261.56|6141.56|6260.08|6140.08|6261.92|6141.92|6259.71|6139.71|10
1655784500000|2022-06-21 04:08:20|6259.86|6139.86|6258.97|6138.97|6260.06|6140.06|6258.97|6138.97|10
1655784510000|2022-06-21 04:08:30|6258.42|6138.42|6256.05|6136.05|6258.42|6138.42|6256.05|6136.05|10
1655784520000|2022-06-21 04:08:40|6256.47|6136.47|6256.28|6136.28|6256.47|6136.47|6255.5|6135.5|10
1655784530000|2022-06-21 04:08:50|6255.69|6135.69|6255.9|6135.9|6256.23|6136.23|6255.69|6135.69|10
1655784540000|2022-06-21 04:09:00|6256.05|6136.05|6254.51|6134.51|6256.31|6136.31|6254.51|6134.51|10
1655784550000|2022-06-21 04:09:10|6254.49|6134.49|6251.87|6131.87|6254.49|6134.49|6251.87|6131.87|10
1655784560000|2022-06-21 04:09:20|6251.73|6131.73|6251.04|6131.04|6251.9|6131.9|6250.89|6130.89|10
1655784570000|2022-06-21 04:09:30|6250.48|6130.48|6250.11|6130.11|6251.02|6131.02|6250.11|6130.11|10
1655784580000|2022-06-21 04:09:40|6250.49|6130.49|6247.3|6127.3|6250.53|6130.53|6247.3|6127.3|10
1655784590000|2022-06-21 04:09:50|6247.28|6127.28|6245.66|6125.66|6247.28|6127.28|6245.66|6125.66|10
1655784600000|2022-06-21 04:10:00|6245.59|6125.59|6242.89|6122.89|6245.59|6125.59|6242.82|6122.82|10
1655784610000|2022-06-21 04:10:10|6242.91|6122.91|6242.23|6122.23|6243.02|6123.02|6241.79|6121.79|10
1655784620000|2022-06-21 04:10:20|6241.98|6121.98|6241.49|6121.49|6242|6122|6241.04|6121.04|10
1655784630000|2022-06-21 04:10:30|6241.02|6121.02|6239.93|6119.93|6241.19|6121.19|6239.93|6119.93|10
1655784640000|2022-06-21 04:10:40|6239.57|6119.57|6239.66|6119.66|6239.74|6119.74|6239.25|6119.25|10
1655784650000|2022-06-21 04:10:50|6239.73|6119.73|6237.43|6117.43|6239.73|6119.73|6237.14|6117.14|10
1655784660000|2022-06-21 04:11:00|6237.17|6117.17|6236.45|6116.45|6237.28|6117.28|6236.45|6116.45|9
1655784670000|2022-06-21 04:11:10|6236.41|6116.41|6236.34|6116.34|6236.59|6116.59|6236.29|6116.29|10
1655784680000|2022-06-21 04:11:20|6236.38|6116.38|6234.99|6114.99|6236.38|6116.38|6234.99|6114.99|10
1655784690000|2022-06-21 04:11:30|6234.1|6114.1|6230.85|6110.85|6234.22|6114.22|6230.85|6110.85|10
1655784700000|2022-06-21 04:11:40|6230.52|6110.52|6229.88|6109.88|6230.66|6110.66|6229.84|6109.84|10
1655784710000|2022-06-21 04:11:50|6229.84|6109.84|6230.11|6110.11|6230.56|6110.56|6229.79|6109.79|9
1655784720000|2022-06-21 04:12:00|6230.29|6110.29|6230.21|6110.21|6230.87|6110.87|6229.91|6109.91|10
1655784730000|2022-06-21 04:12:10|6230.15|6110.15|6229.24|6109.24|6230.28|6110.28|6229.24|6109.24|10
1655784740000|2022-06-21 04:12:20|6229.11|6109.11|6228.48|6108.48|6229.18|6109.18|6228.3|6108.3|9
1655784750000|2022-06-21 04:12:30|6228.49|6108.49|6226.63|6106.63|6228.49|6108.49|6226.53|6106.53|10
1655784760000|2022-06-21 04:12:40|6225.74|6105.74|6222.52|6102.52|6225.74|6105.74|6222.52|6102.52|10
1655784770000|2022-06-21 04:12:50|6222.16|6102.16|6219.93|6099.93|6222.16|6102.16|6219.93|6099.93|10
1655784780000|2022-06-21 04:13:00|6219.82|6099.82|6217.42|6097.42|6219.82|6099.82|6217.42|6097.42|10
1655784790000|2022-06-21 04:13:10|6217.1|6097.1|6216.01|6096.01|6217.43|6097.43|6216.01|6096.01|10
1655784800000|2022-06-21 04:13:20|6216.06|6096.06|6215.99|6095.99|6216.34|6096.34|6215.52|6095.52|10
1655784810000|2022-06-21 04:13:30|6215.96|6095.96|6212.57|6092.57|6215.96|6095.96|6212.57|6092.57|10
1655784820000|2022-06-21 04:13:40|6212.11|6092.11|6210.46|6090.46|6212.11|6092.11|6210.46|6090.46|10
1655784830000|2022-06-21 04:13:50|6210.86|6090.86|6209.63|6089.63|6211.2|6091.2|6209.63|6089.63|10
1655784840000|2022-06-21 04:14:00|6209.04|6089.04|6208.88|6088.88|6209.04|6089.04|6208.44|6088.44|10
1655784850000|2022-06-21 04:14:10|6208.84|6088.84|6209.94|6089.94|6210.1|6090.1|6208.84|6088.84|9
1655784860000|2022-06-21 04:14:20|6210.52|6090.52|6210.96|6090.96|6211.52|6091.52|6210.52|6090.52|9
1655784870000|2022-06-21 04:14:30|6210.98|6090.98|6210.64|6090.64|6211.01|6091.01|6210.45|6090.45|10
1655784880000|2022-06-21 04:14:40|6210.62|6090.62|6210.82|6090.82|6210.94|6090.94|6210.62|6090.62|9
1655784890000|2022-06-21 04:14:50|6210.87|6090.87|6210.47|6090.47|6210.87|6090.87|6210.28|6090.28|10
1655784900000|2022-06-21 04:15:00|6210.62|6090.62|6210.48|6090.48|6210.62|6090.62|6209.94|6089.94|10
1655784910000|2022-06-21 04:15:10|6210.27|6090.27|6212.31|6092.31|6212.31|6092.31|6210.21|6090.21|9
1655784920000|2022-06-21 04:15:20|6212.04|6092.04|6213.32|6093.32|6213.64|6093.64|6212.04|6092.04|10
1655784930000|2022-06-21 04:15:30|6213.37|6093.37|6214.44|6094.44|6214.44|6094.44|6213.17|6093.17|10
1655784940000|2022-06-21 04:15:40|6215.06|6095.06|6216.61|6096.61|6216.61|6096.61|6214.27|6094.27|10
1655784950000|2022-06-21 04:15:50|6216.57|6096.57|6218.69|6098.69|6218.69|6098.69|6216.57|6096.57|10
1655784960000|2022-06-21 04:16:00|6218.78|6098.78|6219.35|6099.35|6219.45|6099.45|6218.78|6098.78|10
1655784970000|2022-06-21 04:16:10|6219.37|6099.37|6218.64|6098.64|6219.37|6099.37|6218.41|6098.41|10
1655784980000|2022-06-21 04:16:20|6218.33|6098.33|6217.32|6097.32|6218.33|6098.33|6217.32|6097.32|9
1655784990000|2022-06-21 04:16:30|6217.39|6097.39|6216.33|6096.33|6217.39|6097.39|6216.1|6096.1|10
1655785000000|2022-06-21 04:16:40|6215.98|6095.98|6215.64|6095.64|6216.01|6096.01|6215.27|6095.27|9
1655785010000|2022-06-21 04:16:50|6215.98|6095.98|6217.88|6097.88|6217.88|6097.88|6215.98|6095.98|10
1655785020000|2022-06-21 04:17:00|6218.19|6098.19|6219.89|6099.89|6219.89|6099.89|6218.19|6098.19|10
1655785030000|2022-06-21 04:17:10|6220.09|6100.09|6221.8|6101.8|6221.8|6101.8|6220.09|6100.09|9
1655785040000|2022-06-21 04:17:20|6222.35|6102.35|6222.44|6102.44|6222.44|6102.44|6222.11|6102.11|10
1655785050000|2022-06-21 04:17:30|6222.34|6102.34|6221.7|6101.7|6222.34|6102.34|6221.7|6101.7|10
1655785060000|2022-06-21 04:17:40|6221.77|6101.77|6220.88|6100.88|6221.77|6101.77|6220.88|6100.88|10
1655785070000|2022-06-21 04:17:50|6220.86|6100.86|6221.06|6101.06|6221.52|6101.52|6220.86|6100.86|10
1655785080000|2022-06-21 04:18:00|6221.21|6101.21|6221.73|6101.73|6221.73|6101.73|6220.85|6100.85|10
1655785090000|2022-06-21 04:18:10|6221.75|6101.75|6222.61|6102.61|6222.89|6102.89|6221.75|6101.75|10
1655785100000|2022-06-21 04:18:20|6222.8|6102.8|6222.79|6102.79|6223.96|6103.96|6222.79|6102.79|10
1655785110000|2022-06-21 04:18:30|6223.44|6103.44|6222.75|6102.75|6223.65|6103.65|6221.59|6101.59|10
1655785120000|2022-06-21 04:18:40|6222.77|6102.77|6222.46|6102.46|6223.21|6103.21|6222.46|6102.46|9
1655785130000|2022-06-21 04:18:50|6221.99|6101.99|6222.22|6102.22|6222.22|6102.22|6221.99|6101.99|9
1655785140000|2022-06-21 04:19:00|6222.25|6102.25|6220.81|6100.81|6222.25|6102.25|6220.81|6100.81|10
1655785150000|2022-06-21 04:19:10|6220.76|6100.76|6217.1|6097.1|6220.76|6100.76|6217.1|6097.1|10
1655785160000|2022-06-21 04:19:20|6216.11|6096.11|6212.69|6092.69|6216.11|6096.11|6212.69|6092.69|10
1655785170000|2022-06-21 04:19:30|6212.58|6092.58|6208.08|6088.08|6212.58|6092.58|6208.08|6088.08|10
1655785180000|2022-06-21 04:19:40|6207.18|6087.18|6205.37|6085.37|6207.35|6087.35|6205.36|6085.36|10
1655785190000|2022-06-21 04:19:50|6205.59|6085.59|6203.61|6083.61|6205.59|6085.59|6203.61|6083.61|10
1655785200000|2022-06-21 04:20:00|6203.59|6083.59|6202.62|6082.62|6203.74|6083.74|6202.62|6082.62|9
1655785210000|2022-06-21 04:20:10|6202.53|6082.53|6202.32|6082.32|6202.7|6082.7|6202.2|6082.2|10
1655785220000|2022-06-21 04:20:20|6202.47|6082.47|6201.64|6081.64|6202.48|6082.48|6201.64|6081.64|9
1655785230000|2022-06-21 04:20:30|6201.48|6081.48|6201.7|6081.7|6201.83|6081.83|6201.18|6081.18|10
1655785240000|2022-06-21 04:20:40|6202.03|6082.03|6203.4|6083.4|6203.5|6083.5|6201.9|6081.9|10
1655785250000|2022-06-21 04:20:50|6203.82|6083.82|6203.99|6083.99|6203.99|6083.99|6203.48|6083.48|10
1655785260000|2022-06-21 04:21:00|6203.38|6083.38|6203.43|6083.43|6203.86|6083.86|6203.18|6083.18|10
1655785270000|2022-06-21 04:21:10|6203.33|6083.33|6203.21|6083.21|6203.48|6083.48|6203.08|6083.08|10
1655785280000|2022-06-21 04:21:20|6203.24|6083.24|6203.32|6083.32|6203.53|6083.53|6202.57|6082.57|10
1655785290000|2022-06-21 04:21:30|6203.4|6083.4|6203.39|6083.39|6203.42|6083.42|6203.09|6083.09|10
1655785300000|2022-06-21 04:21:40|6203.45|6083.45|6203.96|6083.96|6204.06|6084.06|6203.45|6083.45|10
1655785310000|2022-06-21 04:21:50|6203.83|6083.83|6204.35|6084.35|6204.35|6084.35|6203.83|6083.83|9
1655785320000|2022-06-21 04:22:00|6204.24|6084.24|6204.77|6084.77|6204.77|6084.77|6204.24|6084.24|9
1655785330000|2022-06-21 04:22:10|6204.79|6084.79|6205.73|6085.73|6205.74|6085.74|6204.79|6084.79|9
1655785340000|2022-06-21 04:22:20|6206.05|6086.05|6206.22|6086.22|6206.24|6086.24|6205.8|6085.8|10
1655785350000|2022-06-21 04:22:30|6206.17|6086.17|6205.9|6085.9|6206.2|6086.2|6205.81|6085.81|10
1655785360000|2022-06-21 04:22:40|6206.05|6086.05|6208.3|6088.3|6208.3|6088.3|6206.05|6086.05|9
1655785370000|2022-06-21 04:22:50|6207.78|6087.78|6207.98|6087.98|6209.05|6089.05|6207.78|6087.78|10
1655785380000|2022-06-21 04:23:00|6207.96|6087.96|6207.05|6087.05|6208.5|6088.5|6206.99|6086.99|10
1655785390000|2022-06-21 04:23:10|6207.13|6087.13|6206.6|6086.6|6207.43|6087.43|6206.6|6086.6|10
1655785400000|2022-06-21 04:23:20|6206.96|6086.96|6206.5|6086.5|6206.96|6086.96|6206.36|6086.36|9
1655785410000|2022-06-21 04:23:30|6206.52|6086.52|6205.07|6085.07|6206.52|6086.52|6205.07|6085.07|10
1655785420000|2022-06-21 04:23:40|6205.18|6085.18|6204.68|6084.68|6205.53|6085.53|6204.64|6084.64|10
1655785430000|2022-06-21 04:23:50|6204.45|6084.45|6205.12|6085.12|6205.12|6085.12|6204.41|6084.41|10
1655785440000|2022-06-21 04:24:00|6205.15|6085.15|6205.29|6085.29|6205.33|6085.33|6204.92|6084.92|9
1655785450000|2022-06-21 04:24:10|6204.66|6084.66|6205.11|6085.11|6205.66|6085.66|6204.66|6084.66|10
1655785460000|2022-06-21 04:24:20|6205.39|6085.39|6205.46|6085.46|6205.73|6085.73|6205.16|6085.16|8
1655785470000|2022-06-21 04:24:30|6205.51|6085.51|6205.87|6085.87|6205.87|6085.87|6205.34|6085.34|10
1655785480000|2022-06-21 04:24:40|6206.31|6086.31|6207.25|6087.25|6207.25|6087.25|6206.31|6086.31|10
1655785490000|2022-06-21 04:24:50|6206.87|6086.87|6207.39|6087.39|6207.47|6087.47|6206.87|6086.87|8
1655785500000|2022-06-21 04:25:00|6207.41|6087.41|6207.49|6087.49|6207.6|6087.6|6207.23|6087.23|10
1655785510000|2022-06-21 04:25:10|6207.52|6087.52|6207.02|6087.02|6207.52|6087.52|6206.95|6086.95|10
1655785520000|2022-06-21 04:25:20|6206.99|6086.99|6207.16|6087.16|6207.22|6087.22|6206.98|6086.98|9
1655785530000|2022-06-21 04:25:30|6207.07|6087.07|6207.82|6087.82|6207.86|6087.86|6206.93|6086.93|10
1655785540000|2022-06-21 04:25:40|6207.53|6087.53|6207.57|6087.57|6207.86|6087.86|6207.53|6087.53|8
1655785550000|2022-06-21 04:25:50|6207.46|6087.46|6207.5|6087.5|6207.58|6087.58|6207.15|6087.15|10
1655785560000|2022-06-21 04:26:00|6206.81|6086.81|6205.78|6085.78|6207.52|6087.52|6205.78|6085.78|10
1655785570000|2022-06-21 04:26:10|6206.75|6086.75|6204.47|6084.47|6206.75|6086.75|6204.38|6084.38|10
1655785580000|2022-06-21 04:26:20|6204.7|6084.7|6204.54|6084.54|6204.74|6084.74|6204.45|6084.45|10
1655785590000|2022-06-21 04:26:30|6204.02|6084.02|6202.9|6082.9|6204.02|6084.02|6202.9|6082.9|8
1655785600000|2022-06-21 04:26:40|6203.1|6083.1|6202.63|6082.63|6203.11|6083.11|6202.59|6082.59|10
1655785610000|2022-06-21 04:26:50|6202.93|6082.93|6200.76|6080.76|6202.93|6082.93|6200.59|6080.59|10
1655785620000|2022-06-21 04:27:00|6200.69|6080.69|6199.19|6079.19|6200.69|6080.69|6198.73|6078.73|10
1655785630000|2022-06-21 04:27:10|6199.05|6079.05|6199.71|6079.71|6200.03|6080.03|6199.01|6079.01|9
1655785640000|2022-06-21 04:27:20|6199.87|6079.87|6199.87|6079.87|6200.6|6080.6|6199.78|6079.78|10
1655785650000|2022-06-21 04:27:30|6200.09|6080.09|6199.78|6079.78|6200.34|6080.34|6199.58|6079.58|8
1655785660000|2022-06-21 04:27:40|6199.57|6079.57|6199.94|6079.94|6200.14|6080.14|6199.56|6079.56|10
1655785670000|2022-06-21 04:27:50|6200.06|6080.06|6198.94|6078.94|6200.14|6080.14|6198.94|6078.94|9
1655785680000|2022-06-21 04:28:00|6199.27|6079.27|6200.42|6080.42|6200.42|6080.42|6199.22|6079.22|10
1655785690000|2022-06-21 04:28:10|6200.32|6080.32|6200.42|6080.42|6200.45|6080.45|6200.23|6080.23|10
1655785700000|2022-06-21 04:28:20|6200.54|6080.54|6200.27|6080.27|6200.54|6080.54|6200.2|6080.2|10
1655785710000|2022-06-21 04:28:30|6200.4|6080.4|6199.99|6079.99|6200.4|6080.4|6199.99|6079.99|9
1655785720000|2022-06-21 04:28:40|6200.15|6080.15|6200.03|6080.03|6200.3|6080.3|6199.94|6079.94|10
1655785730000|2022-06-21 04:28:50|6199.44|6079.44|6198.4|6078.4|6199.67|6079.67|6198.4|6078.4|10
1655785740000|2022-06-21 04:29:00|6198.28|6078.28|6198.42|6078.42|6198.53|6078.53|6198.14|6078.14|10
1655785750000|2022-06-21 04:29:10|6198.55|6078.55|6199.1|6079.1|6199.13|6079.13|6198.55|6078.55|9
1655785760000|2022-06-21 04:29:20|6199.09|6079.09|6199.16|6079.16|6199.4|6079.4|6199.07|6079.07|8
1655785770000|2022-06-21 04:29:30|6198.95|6078.95|6198.83|6078.83|6199.36|6079.36|6198.83|6078.83|10
1655785780000|2022-06-21 04:29:40|6198.81|6078.81|6200.46|6080.46|6200.46|6080.46|6198.73|6078.73|8
1655785790000|2022-06-21 04:29:50|6200.75|6080.75|6202.89|6082.89|6202.98|6082.98|6200.75|6080.75|9
1655785800000|2022-06-21 04:30:00|6203.09|6083.09|6203.58|6083.58|6203.58|6083.58|6202.55|6082.55|10
1655785810000|2022-06-21 04:30:10|6203.65|6083.65|6206.93|6086.93|6206.93|6086.93|6203.65|6083.65|10
1655785820000|2022-06-21 04:30:20|6207.37|6087.37|6208.23|6088.23|6208.44|6088.44|6207.37|6087.37|10
1655785830000|2022-06-21 04:30:30|6208.29|6088.29|6209.36|6089.36|6209.55|6089.55|6208.29|6088.29|10
1655785840000|2022-06-21 04:30:40|6208.76|6088.76|6209.79|6089.79|6209.79|6089.79|6208.16|6088.16|10
1655785850000|2022-06-21 04:30:50|6208.89|6088.89|6208.22|6088.22|6209.09|6089.09|6207.92|6087.92|10
1655785860000|2022-06-21 04:31:00|6208.24|6088.24|6207.33|6087.33|6208.26|6088.26|6207.21|6087.21|10
1655785870000|2022-06-21 04:31:10|6205.71|6085.71|6202.57|6082.57|6205.71|6085.71|6202.57|6082.57|10
1655785880000|2022-06-21 04:31:20|6203.3|6083.3|6201.28|6081.28|6203.3|6083.3|6201.28|6081.28|10
1655785890000|2022-06-21 04:31:30|6201.15|6081.15|6198.82|6078.82|6201.15|6081.15|6198.79|6078.79|10
1655785900000|2022-06-21 04:31:40|6198.41|6078.41|6197.28|6077.28|6198.57|6078.57|6197.1|6077.1|10
1655785910000|2022-06-21 04:31:50|6197.08|6077.08|6197.34|6077.34|6197.34|6077.34|6196.86|6076.86|10
1655785920000|2022-06-21 04:32:00|6197.15|6077.15|6196.59|6076.59|6197.15|6077.15|6196.5|6076.5|10
1655785930000|2022-06-21 04:32:10|6196.15|6076.15|6196.17|6076.17|6196.57|6076.57|6196.08|6076.08|9
1655785940000|2022-06-21 04:32:20|6196.36|6076.36|6196.72|6076.72|6197.04|6077.04|6196.36|6076.36|9
1655785950000|2022-06-21 04:32:30|6196.87|6076.87|6196.5|6076.5|6197.12|6077.12|6196.4|6076.4|10
1655785960000|2022-06-21 04:32:40|6196.45|6076.45|6196.64|6076.64|6196.89|6076.89|6196.45|6076.45|9
1655785970000|2022-06-21 04:32:50|6196.54|6076.54|6196.16|6076.16|6196.54|6076.54|6196.13|6076.13|10
1655785980000|2022-06-21 04:33:00|6196.25|6076.25|6195.85|6075.85|6196.25|6076.25|6195.8|6075.8|9
1655785990000|2022-06-21 04:33:10|6195.72|6075.72|6195.32|6075.32|6195.72|6075.72|6195.27|6075.27|10
1655786000000|2022-06-21 04:33:20|6195.3|6075.3|6196.78|6076.78|6196.78|6076.78|6195.11|6075.11|9
1655786010000|2022-06-21 04:33:30|6196.75|6076.75|6199.8|6079.8|6199.8|6079.8|6196.75|6076.75|10
1655786020000|2022-06-21 04:33:40|6200.18|6080.18|6201.39|6081.39|6201.61|6081.61|6200.18|6080.18|10
1655786030000|2022-06-21 04:33:50|6201.42|6081.42|6200.75|6080.75|6201.65|6081.65|6200.75|6080.75|10
1655786040000|2022-06-21 04:34:00|6200.25|6080.25|6197.26|6077.26|6200.25|6080.25|6197.26|6077.26|10
1655786050000|2022-06-21 04:34:10|6197.1|6077.1|6193.7|6073.7|6197.1|6077.1|6193.6|6073.6|10
1655786060000|2022-06-21 04:34:20|6193.71|6073.71|6192.74|6072.74|6193.71|6073.71|6192.48|6072.48|10
1655786070000|2022-06-21 04:34:30|6192.54|6072.54|6192.86|6072.86|6193.14|6073.14|6192.54|6072.54|10
1655786080000|2022-06-21 04:34:40|6192.85|6072.85|6191.91|6071.91|6193|6073|6191.78|6071.78|8
1655786090000|2022-06-21 04:34:50|6191.74|6071.74|6190.15|6070.15|6191.74|6071.74|6190.15|6070.15|9
1655786100000|2022-06-21 04:35:00|6190.45|6070.45|6187.7|6067.7|6190.45|6070.45|6187.7|6067.7|10
1655786110000|2022-06-21 04:35:10|6188.05|6068.05|6187.8|6067.8|6188.05|6068.05|6187.6|6067.6|10
1655786120000|2022-06-21 04:35:20|6187.76|6067.76|6188.65|6068.65|6188.73|6068.73|6187.75|6067.75|10
1655786130000|2022-06-21 04:35:30|6188.67|6068.67|6187.71|6067.71|6188.76|6068.76|6187.71|6067.71|9
1655786140000|2022-06-21 04:35:40|6187.78|6067.78|6186.87|6066.87|6187.78|6067.78|6186.87|6066.87|10
1655786150000|2022-06-21 04:35:50|6186.94|6066.94|6186.01|6066.01|6187.08|6067.08|6185.97|6065.97|10
1655786160000|2022-06-21 04:36:00|6185.69|6065.69|6184.87|6064.87|6185.69|6065.69|6184.81|6064.81|10
1655786170000|2022-06-21 04:36:10|6185.08|6065.08|6185.25|6065.25|6185.34|6065.34|6185.06|6065.06|10
1655786180000|2022-06-21 04:36:20|6185.13|6065.13|6184.82|6064.82|6185.54|6065.54|6184.82|6064.82|9
1655786190000|2022-06-21 04:36:30|6184.85|6064.85|6185.06|6065.06|6185.06|6065.06|6184.81|6064.81|9
1655786200000|2022-06-21 04:36:40|6185.11|6065.11|6185.44|6065.44|6185.47|6065.47|6184.96|6064.96|10
1655786210000|2022-06-21 04:36:50|6185.3|6065.3|6185.22|6065.22|6185.61|6065.61|6185.22|6065.22|10
1655786220000|2022-06-21 04:37:00|6185.4|6065.4|6186.19|6066.19|6186.19|6066.19|6185.31|6065.31|10
1655786230000|2022-06-21 04:37:10|6186.3|6066.3|6186.74|6066.74|6186.74|6066.74|6186.3|6066.3|9
1655786240000|2022-06-21 04:37:20|6186.83|6066.83|6186.94|6066.94|6187.03|6067.03|6186.82|6066.82|10
1655786250000|2022-06-21 04:37:30|6187.16|6067.16|6189.59|6069.59|6189.59|6069.59|6187.16|6067.16|10
1655786260000|2022-06-21 04:37:40|6189.69|6069.69|6189.63|6069.63|6190.31|6070.31|6189.63|6069.63|10
1655786270000|2022-06-21 04:37:50|6188.97|6068.97|6189.69|6069.69|6189.69|6069.69|6188.79|6068.79|10
1655786280000|2022-06-21 04:38:00|6189.62|6069.62|6191.75|6071.75|6191.78|6071.78|6189.62|6069.62|10
1655786290000|2022-06-21 04:38:10|6192.02|6072.02|6192.89|6072.89|6192.89|6072.89|6192.02|6072.02|10
1655786300000|2022-06-21 04:38:20|6192.86|6072.86|6193.97|6073.97|6193.97|6073.97|6192.82|6072.82|9
1655786310000|2022-06-21 04:38:30|6194.38|6074.38|6195.52|6075.52|6195.52|6075.52|6194.38|6074.38|10
1655786320000|2022-06-21 04:38:40|6195.6|6075.6|6196.98|6076.98|6196.98|6076.98|6195.6|6075.6|10
1655786330000|2022-06-21 04:38:50|6196.82|6076.82|6198.11|6078.11|6198.27|6078.27|6196.66|6076.66|10
1655786340000|2022-06-21 04:39:00|6198.18|6078.18|6198.59|6078.59|6198.74|6078.74|6198.18|6078.18|8
1655786350000|2022-06-21 04:39:10|6198.45|6078.45|6198.76|6078.76|6198.98|6078.98|6198.32|6078.32|10
1655786360000|2022-06-21 04:39:20|6198.49|6078.49|6198.66|6078.66|6199.18|6079.18|6198.49|6078.49|10
1655786370000|2022-06-21 04:39:30|6198.69|6078.69|6198.45|6078.45|6198.77|6078.77|6198.31|6078.31|10
1655786380000|2022-06-21 04:39:40|6198.89|6078.89|6199.31|6079.31|6199.31|6079.31|6198.64|6078.64|10
1655786390000|2022-06-21 04:39:50|6199.19|6079.19|6199.76|6079.76|6199.9|6079.9|6199.19|6079.19|10
1655786400000|2022-06-21 04:40:00|6199.84|6079.84|6199.64|6079.64|6200.36|6080.36|6199.64|6079.64|10
1655786410000|2022-06-21 04:40:10|6199.5|6079.5|6198.11|6078.11|6199.5|6079.5|6198.11|6078.11|10
1655786420000|2022-06-21 04:40:20|6197.51|6077.51|6196.42|6076.42|6197.51|6077.51|6196.11|6076.11|10
1655786430000|2022-06-21 04:40:30|6196.43|6076.43|6195.73|6075.73|6196.43|6076.43|6195.73|6075.73|9
1655786440000|2022-06-21 04:40:40|6195.77|6075.77|6195.22|6075.22|6195.84|6075.84|6195.13|6075.13|10
1655786450000|2022-06-21 04:40:50|6195.2|6075.2|6195.54|6075.54|6195.66|6075.66|6194.69|6074.69|10
1655786460000|2022-06-21 04:41:00|6195.77|6075.77|6195.84|6075.84|6195.93|6075.93|6195.6|6075.6|10
1655786470000|2022-06-21 04:41:10|6195.65|6075.65|6196.07|6076.07|6196.09|6076.09|6195.65|6075.65|9
1655786480000|2022-06-21 04:41:20|6195.93|6075.93|6196.36|6076.36|6196.51|6076.51|6195.93|6075.93|8
1655786490000|2022-06-21 04:41:30|6196.51|6076.51|6196.42|6076.42|6196.54|6076.54|6196.16|6076.16|9
1655786500000|2022-06-21 04:41:40|6196.44|6076.44|6196.54|6076.54|6196.63|6076.63|6196.28|6076.28|9
1655786510000|2022-06-21 04:41:50|6196.7|6076.7|6196.53|6076.53|6196.78|6076.78|6196.53|6076.53|10
1655786520000|2022-06-21 04:42:00|6196.63|6076.63|6196.87|6076.87|6196.87|6076.87|6196.38|6076.38|10
1655786530000|2022-06-21 04:42:10|6196.72|6076.72|6196.69|6076.69|6196.88|6076.88|6196.57|6076.57|8
1655786540000|2022-06-21 04:42:20|6196.81|6076.81|6197.23|6077.23|6197.25|6077.25|6196.81|6076.81|9
1655786550000|2022-06-21 04:42:30|6197.17|6077.17|6198.88|6078.88|6198.88|6078.88|6197.17|6077.17|9
1655786560000|2022-06-21 04:42:40|6198.87|6078.87|6199.03|6079.03|6199.11|6079.11|6198.84|6078.84|7
1655786570000|2022-06-21 04:42:50|6199.04|6079.04|6199.4|6079.4|6199.48|6079.48|6198.92|6078.92|6
1655786580000|2022-06-21 04:43:00|6199.37|6079.37|6199.17|6079.17|6199.37|6079.37|6199.1|6079.1|8
1655786590000|2022-06-21 04:43:10|6199.26|6079.26|6199.3|6079.3|6199.3|6079.3|6199.04|6079.04|10
1655786600000|2022-06-21 04:43:20|6199.39|6079.39|6199.52|6079.52|6199.52|6079.52|6199.13|6079.13|9
1655786610000|2022-06-21 04:43:30|6199.37|6079.37|6200.51|6080.51|6200.51|6080.51|6199.2|6079.2|10
1655786620000|2022-06-21 04:43:40|6200.59|6080.59|6200.31|6080.31|6200.6|6080.6|6200.31|6080.31|9
1655786630000|2022-06-21 04:43:50|6200.4|6080.4|6200.76|6080.76|6200.76|6080.76|6200.29|6080.29|10
1655786640000|2022-06-21 04:44:00|6201.17|6081.17|6201.27|6081.27|6201.28|6081.28|6200.89|6080.89|8
1655786650000|2022-06-21 04:44:10|6201.29|6081.29|6201.79|6081.79|6201.79|6081.79|6201.26|6081.26|8
1655786660000|2022-06-21 04:44:20|6201.9|6081.9|6202.36|6082.36|6202.36|6082.36|6201.69|6081.69|9
1655786670000|2022-06-21 04:44:30|6202.33|6082.33|6202.08|6082.08|6202.43|6082.43|6202.08|6082.08|10
1655786680000|2022-06-21 04:44:40|6201.62|6081.62|6201.87|6081.87|6201.87|6081.87|6201.23|6081.23|9
1655786690000|2022-06-21 04:44:50|6201.79|6081.79|6201.34|6081.34|6201.88|6081.88|6201.34|6081.34|10
1655786700000|2022-06-21 04:45:00|6201.54|6081.54|6200.82|6080.82|6201.54|6081.54|6200.81|6080.81|10
1655786710000|2022-06-21 04:45:10|6200.77|6080.77|6199.16|6079.16|6200.77|6080.77|6198.89|6078.89|10
1655786720000|2022-06-21 04:45:20|6199.24|6079.24|6196.29|6076.29|6199.24|6079.24|6196.29|6076.29|10
1655786730000|2022-06-21 04:45:30|6196.21|6076.21|6195.23|6075.23|6196.23|6076.23|6195.23|6075.23|10
1655786740000|2022-06-21 04:45:40|6195.26|6075.26|6196.95|6076.95|6196.95|6076.95|6195.26|6075.26|9
1655786750000|2022-06-21 04:45:50|6196.74|6076.74|6199.98|6079.98|6199.98|6079.98|6196.74|6076.74|10
1655786760000|2022-06-21 04:46:00|6199.4|6079.4|6205.82|6085.82|6205.99|6085.99|6199.4|6079.4|9
1655786770000|2022-06-21 04:46:10|6205.7|6085.7|6207.58|6087.58|6207.61|6087.61|6205.53|6085.53|10
1655786780000|2022-06-21 04:46:20|6207.87|6087.87|6208.1|6088.1|6208.3|6088.3|6207.59|6087.59|10
1655786790000|2022-06-21 04:46:30|6208.2|6088.2|6209.93|6089.93|6209.93|6089.93|6208.14|6088.14|10
1655786800000|2022-06-21 04:46:40|6209.8|6089.8|6211.41|6091.41|6211.41|6091.41|6209.8|6089.8|10
1655786810000|2022-06-21 04:46:50|6211.71|6091.71|6211.84|6091.84|6211.95|6091.95|6211.63|6091.63|10
1655786820000|2022-06-21 04:47:00|6212|6092|6212.33|6092.33|6212.55|6092.55|6212|6092|10
1655786830000|2022-06-21 04:47:10|6212.83|6092.83|6212.95|6092.95|6213.15|6093.15|6212.18|6092.18|10
1655786840000|2022-06-21 04:47:20|6213.3|6093.3|6213.54|6093.54|6213.58|6093.58|6213.08|6093.08|10
1655786850000|2022-06-21 04:47:30|6213.33|6093.33|6214.06|6094.06|6214.11|6094.11|6213.31|6093.31|10
1655786860000|2022-06-21 04:47:40|6214.05|6094.05|6214.07|6094.07|6214.24|6094.24|6213.77|6093.77|10
1655786870000|2022-06-21 04:47:50|6214.37|6094.37|6214.64|6094.64|6214.64|6094.64|6214.33|6094.33|9
1655786880000|2022-06-21 04:48:00|6214.71|6094.71|6215.54|6095.54|6215.54|6095.54|6214.63|6094.63|9
1655786890000|2022-06-21 04:48:10|6215.66|6095.66|6215.27|6095.27|6215.74|6095.74|6215.23|6095.23|10
1655786900000|2022-06-21 04:48:20|6215.28|6095.28|6217.17|6097.17|6217.17|6097.17|6215.28|6095.28|9
1655786910000|2022-06-21 04:48:30|6217.33|6097.33|6218.86|6098.86|6218.86|6098.86|6217.33|6097.33|10
1655786920000|2022-06-21 04:48:40|6218.8|6098.8|6221.14|6101.14|6221.14|6101.14|6218.71|6098.71|10
1655786930000|2022-06-21 04:48:50|6221.28|6101.28|6221.89|6101.89|6222.26|6102.26|6221.14|6101.14|10
1655786940000|2022-06-21 04:49:00|6221.93|6101.93|6222.36|6102.36|6222.44|6102.44|6221.78|6101.78|10
1655786950000|2022-06-21 04:49:10|6222.07|6102.07|6222.29|6102.29|6222.72|6102.72|6221.7|6101.7|8
1655786960000|2022-06-21 04:49:20|6222.74|6102.74|6223.11|6103.11|6223.45|6103.45|6222.61|6102.61|9
1655786970000|2022-06-21 04:49:30|6222.56|6102.56|6222.93|6102.93|6223.62|6103.62|6221.97|6101.97|10
1655786980000|2022-06-21 04:49:40|6223.12|6103.12|6224.49|6104.49|6224.65|6104.65|6223.12|6103.12|10
1655786990000|2022-06-21 04:49:50|6224.6|6104.6|6228.27|6108.27|6228.27|6108.27|6224.56|6104.56|10
1655787000000|2022-06-21 04:50:00|6228.03|6108.03|6229.71|6109.71|6229.71|6109.71|6228.03|6108.03|10
1655787010000|2022-06-21 04:50:10|6230.02|6110.02|6230.43|6110.43|6230.46|6110.46|6230.02|6110.02|10
1655787020000|2022-06-21 04:50:20|6229.95|6109.95|6229.1|6109.1|6230.13|6110.13|6229.03|6109.03|10
1655787030000|2022-06-21 04:50:30|6229.03|6109.03|6229.14|6109.14|6229.35|6109.35|6228.7|6108.7|10
1655787040000|2022-06-21 04:50:40|6229.36|6109.36|6229.82|6109.82|6229.82|6109.82|6229.24|6109.24|9
1655787050000|2022-06-21 04:50:50|6229.75|6109.75|6230.44|6110.44|6230.44|6110.44|6229.6|6109.6|10
1655787060000|2022-06-21 04:51:00|6230.62|6110.62|6232.18|6112.18|6232.18|6112.18|6230.62|6110.62|9
1655787070000|2022-06-21 04:51:10|6232.43|6112.43|6236.11|6116.11|6236.11|6116.11|6232.43|6112.43|10
1655787080000|2022-06-21 04:51:20|6236.18|6116.18|6236.57|6116.57|6236.86|6116.86|6235.9|6115.9|10
1655787090000|2022-06-21 04:51:30|6236.7|6116.7|6236.81|6116.81|6236.85|6116.85|6236.42|6116.42|10
1655787100000|2022-06-21 04:51:40|6237.54|6117.54|6238.91|6118.91|6239.25|6119.25|6237.54|6117.54|10
1655787110000|2022-06-21 04:51:50|6238.64|6118.64|6237.86|6117.86|6238.92|6118.92|6237.83|6117.83|10
1655787120000|2022-06-21 04:52:00|6237.87|6117.87|6237.56|6117.56|6238.11|6118.11|6237.47|6117.47|10
1655787130000|2022-06-21 04:52:10|6237.68|6117.68|6238.73|6118.73|6238.73|6118.73|6237.68|6117.68|10
1655787140000|2022-06-21 04:52:20|6238.28|6118.28|6239.02|6119.02|6239.03|6119.03|6238.08|6118.08|10
1655787150000|2022-06-21 04:52:30|6239.05|6119.05|6239.98|6119.98|6240|6120|6239.05|6119.05|9
1655787160000|2022-06-21 04:52:40|6240.04|6120.04|6241.27|6121.27|6241.27|6121.27|6240.04|6120.04|10
1655787170000|2022-06-21 04:52:50|6241.83|6121.83|6241.63|6121.63|6241.88|6121.88|6241.46|6121.46|9
1655787180000|2022-06-21 04:53:00|6241.74|6121.74|6242.59|6122.59|6242.68|6122.68|6241.58|6121.58|10
1655787190000|2022-06-21 04:53:10|6242.97|6122.97|6242.73|6122.73|6243.29|6123.29|6242.44|6122.44|10
1655787200000|2022-06-21 04:53:20|6243.12|6123.12|6244.28|6124.28|6244.39|6124.39|6243.12|6123.12|10
1655787210000|2022-06-21 04:53:30|6244.58|6124.58|6244.66|6124.66|6245.17|6125.17|6244.46|6124.46|10
1655787220000|2022-06-21 04:53:40|6244.44|6124.44|6243.27|6123.27|6244.45|6124.45|6243.15|6123.15|10
1655787230000|2022-06-21 04:53:50|6243.25|6123.25|6243.94|6123.94|6244.07|6124.07|6243.25|6123.25|10
1655787240000|2022-06-21 04:54:00|6244|6124|6244.03|6124.03|6244.23|6124.23|6243.82|6123.82|10
1655787250000|2022-06-21 04:54:10|6244.06|6124.06|6243.85|6123.85|6244.32|6124.32|6243.85|6123.85|10
1655787260000|2022-06-21 04:54:20|6244.16|6124.16|6243.36|6123.36|6244.16|6124.16|6243.35|6123.35|10
1655787270000|2022-06-21 04:54:30|6243.28|6123.28|6242.87|6122.87|6243.45|6123.45|6242.87|6122.87|9
1655787280000|2022-06-21 04:54:40|6242.89|6122.89|6242.02|6122.02|6242.89|6122.89|6242.02|6122.02|10
1655787290000|2022-06-21 04:54:50|6242.46|6122.46|6241.38|6121.38|6242.46|6122.46|6241|6121|10
1655787300000|2022-06-21 04:55:00|6240.83|6120.83|6242.52|6122.52|6242.52|6122.52|6240.83|6120.83|10
1655787310000|2022-06-21 04:55:10|6242.42|6122.42|6242.59|6122.59|6242.75|6122.75|6242.16|6122.16|8
1655787320000|2022-06-21 04:55:20|6242.79|6122.79|6242.49|6122.49|6242.93|6122.93|6242.2|6122.2|10
1655787330000|2022-06-21 04:55:30|6242.72|6122.72|6241.99|6121.99|6242.86|6122.86|6241.97|6121.97|10
1655787340000|2022-06-21 04:55:40|6242.17|6122.17|6241.4|6121.4|6242.17|6122.17|6241.26|6121.26|9
1655787350000|2022-06-21 04:55:50|6241.44|6121.44|6241.67|6121.67|6242|6122|6241.44|6121.44|10
1655787360000|2022-06-21 04:56:00|6241.91|6121.91|6242.92|6122.92|6242.94|6122.94|6241.91|6121.91|10
1655787370000|2022-06-21 04:56:10|6243.32|6123.32|6245.09|6125.09|6245.09|6125.09|6243.32|6123.32|10
1655787380000|2022-06-21 04:56:20|6245.2|6125.2|6247.22|6127.22|6247.22|6127.22|6245.2|6125.2|9
1655787390000|2022-06-21 04:56:30|6247.54|6127.54|6248.75|6128.75|6248.75|6128.75|6247.54|6127.54|9
1655787400000|2022-06-21 04:56:40|6248.69|6128.69|6249.44|6129.44|6250.04|6130.04|6248.69|6128.69|10
1655787410000|2022-06-21 04:56:50|6250.09|6130.09|6249.3|6129.3|6250.14|6130.14|6249.3|6129.3|10
1655787420000|2022-06-21 04:57:00|6249.38|6129.38|6249.92|6129.92|6249.92|6129.92|6249.13|6129.13|10
1655787430000|2022-06-21 04:57:10|6250.25|6130.25|6250.26|6130.26|6250.71|6130.71|6250.2|6130.2|10
1655787440000|2022-06-21 04:57:20|6250.13|6130.13|6251.98|6131.98|6251.98|6131.98|6250.13|6130.13|10
1655787450000|2022-06-21 04:57:30|6252.11|6132.11|6252.38|6132.38|6252.38|6132.38|6252.11|6132.11|10
1655787460000|2022-06-21 04:57:40|6252.41|6132.41|6251.27|6131.27|6252.59|6132.59|6251.27|6131.27|10
1655787470000|2022-06-21 04:57:50|6251.12|6131.12|6250.36|6130.36|6251.12|6131.12|6250.28|6130.28|10
1655787480000|2022-06-21 04:58:00|6250.34|6130.34|6250.11|6130.11|6250.5|6130.5|6249.94|6129.94|10
1655787490000|2022-06-21 04:58:10|6250.27|6130.27|6253.25|6133.25|6253.25|6133.25|6250.15|6130.15|10
1655787500000|2022-06-21 04:58:20|6253.21|6133.21|6253.97|6133.97|6254.33|6134.33|6253.21|6133.21|10
1655787510000|2022-06-21 04:58:30|6253.98|6133.98|6254.09|6134.09|6254.42|6134.42|6253.76|6133.76|10
1655787520000|2022-06-21 04:58:40|6253.91|6133.91|6253.54|6133.54|6254.25|6134.25|6253.27|6133.27|10
1655787530000|2022-06-21 04:58:50|6253.32|6133.32|6251.96|6131.96|6253.32|6133.32|6251.96|6131.96|10
1655787540000|2022-06-21 04:59:00|6251.92|6131.92|6251.6|6131.6|6251.98|6131.98|6251.33|6131.33|10
1655787550000|2022-06-21 04:59:10|6251.66|6131.66|6251.09|6131.09|6251.66|6131.66|6250.96|6130.96|10
1655787560000|2022-06-21 04:59:20|6250.83|6130.83|6250.17|6130.17|6251.08|6131.08|6250.15|6130.15|10
1655787570000|2022-06-21 04:59:30|6250.28|6130.28|6250.06|6130.06|6250.54|6130.54|6250.06|6130.06|10
1655787580000|2022-06-21 04:59:40|6250.12|6130.12|6248.06|6128.06|6250.12|6130.12|6247.88|6127.88|10
1655787590000|2022-06-21 04:59:50|6248.18|6128.18|6247.86|6127.86|6248.54|6128.54|6247.81|6127.81|9
1655787600000|2022-06-21 05:00:00|6248.03|6128.03|6248.62|6128.62|6248.91|6128.91|6248.02|6128.02|10
1655787610000|2022-06-21 05:00:10|6248.69|6128.69|6250.03|6130.03|6250.03|6130.03|6248.69|6128.69|10
1655787620000|2022-06-21 05:00:20|6249.39|6129.39|6252.51|6132.51|6252.51|6132.51|6249.39|6129.39|9
1655787630000|2022-06-21 05:00:30|6252.16|6132.16|6254.08|6134.08|6254.22|6134.22|6252.13|6132.13|10
1655787640000|2022-06-21 05:00:40|6253.95|6133.95|6254.8|6134.8|6254.8|6134.8|6253.84|6133.84|10
1655787650000|2022-06-21 05:00:50|6255.23|6135.23|6256.52|6136.52|6256.52|6136.52|6255.23|6135.23|10
1655787660000|2022-06-21 05:01:00|6257.25|6137.25|6257.27|6137.27|6257.58|6137.58|6256.59|6136.59|10
1655787670000|2022-06-21 05:01:10|6257.44|6137.44|6257.36|6137.36|6257.5|6137.5|6256.91|6136.91|9
1655787680000|2022-06-21 05:01:20|6257.22|6137.22|6259.25|6139.25|6259.32|6139.32|6257.22|6137.22|10
1655787690000|2022-06-21 05:01:30|6259.42|6139.42|6260.56|6140.56|6260.56|6140.56|6259.42|6139.42|10
1655787700000|2022-06-21 05:01:40|6260.35|6140.35|6260.61|6140.61|6260.61|6140.61|6260.19|6140.19|10
1655787710000|2022-06-21 05:01:50|6260.54|6140.54|6262|6142|6262|6142|6260.54|6140.54|10
1655787720000|2022-06-21 05:02:00|6262.23|6142.23|6262.36|6142.36|6262.47|6142.47|6262.12|6142.12|10
1655787730000|2022-06-21 05:02:10|6262.43|6142.43|6261.59|6141.59|6262.63|6142.63|6261.59|6141.59|10
1655787740000|2022-06-21 05:02:20|6261.78|6141.78|6260.93|6140.93|6261.78|6141.78|6260.89|6140.89|10
1655787750000|2022-06-21 05:02:30|6261.24|6141.24|6260.45|6140.45|6261.24|6141.24|6259.92|6139.92|10
1655787760000|2022-06-21 05:02:40|6259.81|6139.81|6261.64|6141.64|6261.85|6141.85|6259.81|6139.81|10
1655787770000|2022-06-21 05:02:50|6262.23|6142.23|6264.8|6144.8|6264.85|6144.85|6262.23|6142.23|10
1655787780000|2022-06-21 05:03:00|6264.46|6144.46|6264.66|6144.66|6265.41|6145.41|6264.07|6144.07|10
1655787790000|2022-06-21 05:03:10|6264.29|6144.29|6263.82|6143.82|6264.37|6144.37|6263.77|6143.77|10
1655787800000|2022-06-21 05:03:20|6263.7|6143.7|6261.7|6141.7|6263.7|6143.7|6261.7|6141.7|10
1655787810000|2022-06-21 05:03:30|6261.31|6141.31|6260.77|6140.77|6261.49|6141.49|6260.6|6140.6|10
1655787820000|2022-06-21 05:03:40|6260.8|6140.8|6259.53|6139.53|6260.82|6140.82|6259.53|6139.53|10
1655787830000|2022-06-21 05:03:50|6259.45|6139.45|6259.91|6139.91|6259.91|6139.91|6259.28|6139.28|10
1655787840000|2022-06-21 05:04:00|6260.07|6140.07|6262.26|6142.26|6262.26|6142.26|6260.07|6140.07|10
1655787850000|2022-06-21 05:04:10|6262.31|6142.31|6263.02|6143.02|6263.02|6143.02|6262.31|6142.31|10
1655787860000|2022-06-21 05:04:20|6263.31|6143.31|6263.89|6143.89|6263.97|6143.97|6263.31|6143.31|10
1655787870000|2022-06-21 05:04:30|6264.14|6144.14|6265.1|6145.1|6265.46|6145.46|6264.01|6144.01|10
1655787880000|2022-06-21 05:04:40|6265.15|6145.15|6266.35|6146.35|6266.35|6146.35|6265.15|6145.15|10
1655787890000|2022-06-21 05:04:50|6266.32|6146.32|6266.94|6146.94|6267.04|6147.04|6266.32|6146.32|10
1655787900000|2022-06-21 05:05:00|6266.77|6146.77|6268.09|6148.09|6268.14|6148.14|6266.77|6146.77|10
1655787910000|2022-06-21 05:05:10|6267.98|6147.98|6267.85|6147.85|6268.33|6148.33|6267.85|6147.85|10
1655787920000|2022-06-21 05:05:20|6267.97|6147.97|6268.49|6148.49|6268.49|6148.49|6267.92|6147.92|10
1655787930000|2022-06-21 05:05:30|6268.38|6148.38|6267.91|6147.91|6268.45|6148.45|6267.91|6147.91|10
1655787940000|2022-06-21 05:05:40|6268.25|6148.25|6268.36|6148.36|6268.36|6148.36|6267.61|6147.61|10
1655787950000|2022-06-21 05:05:50|6268.45|6148.45|6268.09|6148.09|6268.55|6148.55|6267.79|6147.79|10
1655787960000|2022-06-21 05:06:00|6268.03|6148.03|6267.21|6147.21|6268.03|6148.03|6266.93|6146.93|10
1655787970000|2022-06-21 05:06:10|6267.17|6147.17|6267.29|6147.29|6267.29|6147.29|6266.71|6146.71|10
1655787980000|2022-06-21 05:06:20|6266.47|6146.47|6264.16|6144.16|6266.47|6146.47|6264.16|6144.16|9
1655787990000|2022-06-21 05:06:30|6264.21|6144.21|6262.74|6142.74|6264.21|6144.21|6262.74|6142.74|10
1655788000000|2022-06-21 05:06:40|6263.21|6143.21|6261.77|6141.77|6263.21|6143.21|6261.76|6141.76|10
1655788010000|2022-06-21 05:06:50|6261.86|6141.86|6261.59|6141.59|6261.86|6141.86|6261.42|6141.42|9
1655788020000|2022-06-21 05:07:00|6261.64|6141.64|6261.75|6141.75|6261.84|6141.84|6261.27|6141.27|10
1655788030000|2022-06-21 05:07:10|6261.78|6141.78|6262.37|6142.37|6262.37|6142.37|6261.78|6141.78|9
1655788040000|2022-06-21 05:07:20|6262.27|6142.27|6262.16|6142.16|6262.37|6142.37|6261.85|6141.85|10
1655788050000|2022-06-21 05:07:30|6262.04|6142.04|6262.11|6142.11|6262.11|6142.11|6261.77|6141.77|10
1655788060000|2022-06-21 05:07:40|6262.18|6142.18|6262.61|6142.61|6262.74|6142.74|6262.18|6142.18|10
1655788070000|2022-06-21 05:07:50|6262.38|6142.38|6261.83|6141.83|6262.6|6142.6|6261.46|6141.46|10
1655788080000|2022-06-21 05:08:00|6261.65|6141.65|6260.1|6140.1|6261.65|6141.65|6259.83|6139.83|10
1655788090000|2022-06-21 05:08:10|6260.17|6140.17|6260.12|6140.12|6261.2|6141.2|6260.12|6140.12|10
1655788100000|2022-06-21 05:08:20|6260.11|6140.11|6259.54|6139.54|6260.11|6140.11|6259.33|6139.33|10
1655788110000|2022-06-21 05:08:30|6259.59|6139.59|6258.68|6138.68|6259.59|6139.59|6258.41|6138.41|9
1655788120000|2022-06-21 05:08:40|6258.54|6138.54|6258.09|6138.09|6258.59|6138.59|6258.09|6138.09|10
1655788130000|2022-06-21 05:08:50|6258.12|6138.12|6257.54|6137.54|6258.23|6138.23|6257.54|6137.54|10
1655788140000|2022-06-21 05:09:00|6257.49|6137.49|6257.46|6137.46|6257.67|6137.67|6257.18|6137.18|10
1655788150000|2022-06-21 05:09:10|6257.37|6137.37|6258.16|6138.16|6258.16|6138.16|6257.31|6137.31|10
1655788160000|2022-06-21 05:09:20|6258.37|6138.37|6259.07|6139.07|6259.29|6139.29|6258.37|6138.37|10
1655788170000|2022-06-21 05:09:30|6259.37|6139.37|6259.13|6139.13|6259.5|6139.5|6259.03|6139.03|9
1655788180000|2022-06-21 05:09:40|6259.15|6139.15|6258.86|6138.86|6259.36|6139.36|6258.86|6138.86|10
1655788190000|2022-06-21 05:09:50|6258.78|6138.78|6257.75|6137.75|6258.78|6138.78|6257.75|6137.75|10
1655788200000|2022-06-21 05:10:00|6257.56|6137.56|6258.27|6138.27|6258.41|6138.41|6257.38|6137.38|10
1655788210000|2022-06-21 05:10:10|6258.26|6138.26|6258.8|6138.8|6258.8|6138.8|6257.93|6137.93|10
1655788220000|2022-06-21 05:10:20|6258.78|6138.78|6259.06|6139.06|6259.08|6139.08|6258.72|6138.72|10
1655788230000|2022-06-21 05:10:30|6259.18|6139.18|6259.28|6139.28|6259.28|6139.28|6258.87|6138.87|10
1655788240000|2022-06-21 05:10:40|6259|6139|6257.93|6137.93|6259.27|6139.27|6257.93|6137.93|10
1655788250000|2022-06-21 05:10:50|6257.76|6137.76|6256.97|6136.97|6257.96|6137.96|6256.97|6136.97|10
1655788260000|2022-06-21 05:11:00|6256.98|6136.98|6256.23|6136.23|6256.98|6136.98|6256.03|6136.03|10
1655788270000|2022-06-21 05:11:10|6256.38|6136.38|6255.97|6135.97|6256.38|6136.38|6255.63|6135.63|10
1655788280000|2022-06-21 05:11:20|6255.91|6135.91|6255.09|6135.09|6255.96|6135.96|6255.09|6135.09|10
1655788290000|2022-06-21 05:11:30|6255.05|6135.05|6255.63|6135.63|6255.63|6135.63|6255.04|6135.04|10
1655788300000|2022-06-21 05:11:40|6255.5|6135.5|6255.39|6135.39|6255.63|6135.63|6255.32|6135.32|7
1655788310000|2022-06-21 05:11:50|6255.43|6135.43|6255.45|6135.45|6255.77|6135.77|6255.39|6135.39|9
1655788320000|2022-06-21 05:12:00|6255.65|6135.65|6257.2|6137.2|6257.2|6137.2|6255.65|6135.65|9
1655788330000|2022-06-21 05:12:10|6256.66|6136.66|6257.78|6137.78|6258.18|6138.18|6256.66|6136.66|9
1655788340000|2022-06-21 05:12:20|6258.55|6138.55|6259.63|6139.63|6259.63|6139.63|6258.55|6138.55|9
1655788350000|2022-06-21 05:12:30|6259.6|6139.6|6262.94|6142.94|6262.94|6142.94|6259.6|6139.6|10
1655788360000|2022-06-21 05:12:40|6263.3|6143.3|6263.68|6143.68|6264.35|6144.35|6263.3|6143.3|9
1655788370000|2022-06-21 05:12:50|6262.94|6142.94|6262.69|6142.69|6263.95|6143.95|6262.27|6142.27|10
1655788380000|2022-06-21 05:13:00|6262.17|6142.17|6260.97|6140.97|6262.17|6142.17|6260.71|6140.71|10
1655788390000|2022-06-21 05:13:10|6260.86|6140.86|6260.81|6140.81|6260.96|6140.96|6260.65|6140.65|10
1655788400000|2022-06-21 05:13:20|6260.97|6140.97|6260.33|6140.33|6260.97|6140.97|6260.29|6140.29|10
1655788410000|2022-06-21 05:13:30|6260.26|6140.26|6260.88|6140.88|6261.19|6141.19|6259.82|6139.82|10
1655788420000|2022-06-21 05:13:40|6260.92|6140.92|6261.68|6141.68|6261.7|6141.7|6260.92|6140.92|9
1655788430000|2022-06-21 05:13:50|6261.69|6141.69|6262.34|6142.34|6262.44|6142.44|6261.69|6141.69|10
1655788440000|2022-06-21 05:14:00|6262.26|6142.26|6262.68|6142.68|6262.68|6142.68|6262.15|6142.15|10
1655788450000|2022-06-21 05:14:10|6262.69|6142.69|6263.25|6143.25|6263.25|6143.25|6262.55|6142.55|10
1655788460000|2022-06-21 05:14:20|6262.99|6142.99|6264.86|6144.86|6265.01|6145.01|6262.99|6142.99|10
1655788470000|2022-06-21 05:14:30|6264.76|6144.76|6267.59|6147.59|6267.59|6147.59|6264.52|6144.52|10
1655788480000|2022-06-21 05:14:40|6267.52|6147.52|6272|6152|6272|6152|6267.52|6147.52|10
1655788490000|2022-06-21 05:14:50|6272.63|6152.63|6277.04|6157.04|6277.34|6157.34|6272.63|6152.63|10
1655788500000|2022-06-21 05:15:00|6277.1|6157.1|6275.98|6155.98|6278.41|6158.41|6275.98|6155.98|10
1655788510000|2022-06-21 05:15:10|6275.23|6155.23|6274.94|6154.94|6275.69|6155.69|6274.54|6154.54|10
1655788520000|2022-06-21 05:15:20|6275|6155|6272.34|6152.34|6275.07|6155.07|6272.34|6152.34|10
1655788530000|2022-06-21 05:15:30|6271.66|6151.66|6272.84|6152.84|6272.84|6152.84|6271.53|6151.53|10
1655788540000|2022-06-21 05:15:40|6272.31|6152.31|6273.92|6153.92|6273.92|6153.92|6272.31|6152.31|10
1655788550000|2022-06-21 05:15:50|6273.79|6153.79|6274.7|6154.7|6274.73|6154.73|6273.79|6153.79|9
1655788560000|2022-06-21 05:16:00|6275.08|6155.08|6275.8|6155.8|6275.8|6155.8|6274.76|6154.76|10
1655788570000|2022-06-21 05:16:10|6276.24|6156.24|6276.4|6156.4|6276.4|6156.4|6275.7|6155.7|10
1655788580000|2022-06-21 05:16:20|6276.32|6156.32|6275.74|6155.74|6276.42|6156.42|6275.74|6155.74|10
1655788590000|2022-06-21 05:16:30|6276.23|6156.23|6275.43|6155.43|6276.24|6156.24|6275.43|6155.43|10
1655788600000|2022-06-21 05:16:40|6275.49|6155.49|6275.51|6155.51|6275.75|6155.75|6275.23|6155.23|10
1655788610000|2022-06-21 05:16:50|6275.52|6155.52|6274.9|6154.9|6275.52|6155.52|6274.79|6154.79|10
1655788620000|2022-06-21 05:17:00|6274.69|6154.69|6273.2|6153.2|6274.69|6154.69|6273.2|6153.2|10
1655788630000|2022-06-21 05:17:10|6273.22|6153.22|6270.4|6150.4|6273.32|6153.32|6270.4|6150.4|10
1655788640000|2022-06-21 05:17:20|6269.98|6149.98|6268.04|6148.04|6269.98|6149.98|6268.04|6148.04|10
1655788650000|2022-06-21 05:17:30|6267.9|6147.9|6267.09|6147.09|6267.94|6147.94|6267.05|6147.05|10
1655788660000|2022-06-21 05:17:40|6267.12|6147.12|6266.68|6146.68|6267.35|6147.35|6266.28|6146.28|10
1655788670000|2022-06-21 05:17:50|6266.74|6146.74|6267.22|6147.22|6267.28|6147.28|6266.61|6146.61|10
1655788680000|2022-06-21 05:18:00|6267.2|6147.2|6267.48|6147.48|6267.83|6147.83|6267.2|6147.2|8
1655788690000|2022-06-21 05:18:10|6267.6|6147.6|6267.26|6147.26|6267.67|6147.67|6267.26|6147.26|10
1655788700000|2022-06-21 05:18:20|6267.62|6147.62|6266.81|6146.81|6267.62|6147.62|6266.3|6146.3|10
1655788710000|2022-06-21 05:18:30|6266.79|6146.79|6266.76|6146.76|6266.79|6146.79|6266.19|6146.19|10
1655788720000|2022-06-21 05:18:40|6266.49|6146.49|6267.17|6147.17|6267.17|6147.17|6266.49|6146.49|10
1655788730000|2022-06-21 05:18:50|6266.81|6146.81|6266.62|6146.62|6266.83|6146.83|6266.42|6146.42|9
1655788740000|2022-06-21 05:19:00|6266.49|6146.49|6266.76|6146.76|6267.1|6147.1|6265.93|6145.93|9
1655788750000|2022-06-21 05:19:10|6266.65|6146.65|6267.08|6147.08|6267.56|6147.56|6266.65|6146.65|10
1655788760000|2022-06-21 05:19:20|6267.97|6147.97|6267.29|6147.29|6267.97|6147.97|6266.78|6146.78|10
1655788770000|2022-06-21 05:19:30|6267.48|6147.48|6270.33|6150.33|6270.33|6150.33|6267.48|6147.48|10
1655788780000|2022-06-21 05:19:40|6270.62|6150.62|6273.81|6153.81|6274.07|6154.07|6270.62|6150.62|10
1655788790000|2022-06-21 05:19:50|6274.21|6154.21|6277.46|6157.46|6277.46|6157.46|6274.21|6154.21|10
1655788800000|2022-06-21 05:20:00|6277.76|6157.76|6280.12|6160.12|6280.12|6160.12|6277.76|6157.76|10
1655788810000|2022-06-21 05:20:10|6280.13|6160.13|6281.7|6161.7|6281.7|6161.7|6280.13|6160.13|10
1655788820000|2022-06-21 05:20:20|6282.15|6162.15|6285.08|6165.08|6285.08|6165.08|6282.15|6162.15|10
1655788830000|2022-06-21 05:20:30|6285.06|6165.06|6288.67|6168.67|6288.67|6168.67|6285.06|6165.06|10
1655788840000|2022-06-21 05:20:40|6290.04|6170.04|6295.03|6175.03|6295.41|6175.41|6290.04|6170.04|10
1655788850000|2022-06-21 05:20:50|6294.79|6174.79|6292.48|6172.48|6294.79|6174.79|6292.48|6172.48|10
1655788860000|2022-06-21 05:21:00|6291.8|6171.8|6298.39|6178.39|6298.39|6178.39|6291.14|6171.14|10
1655788870000|2022-06-21 05:21:10|6298.53|6178.53|6311.31|6191.31|6311.42|6191.42|6298.53|6178.53|10
1655788880000|2022-06-21 05:21:20|6311.24|6191.24|6309.83|6189.83|6311.66|6191.66|6309.83|6189.83|10
1655788890000|2022-06-21 05:21:30|6310.32|6190.32|6310.1|6190.1|6310.36|6190.36|6309.29|6189.29|10
1655788900000|2022-06-21 05:21:40|6310.27|6190.27|6309.43|6189.43|6310.4|6190.4|6309.33|6189.33|10
1655788910000|2022-06-21 05:21:50|6308.96|6188.96|6306.96|6186.96|6308.96|6188.96|6306.96|6186.96|10
1655788920000|2022-06-21 05:22:00|6307.03|6187.03|6307.08|6187.08|6307.08|6187.08|6306.24|6186.24|10
1655788930000|2022-06-21 05:22:10|6306.45|6186.45|6308.2|6188.2|6308.57|6188.57|6305.37|6185.37|10
1655788940000|2022-06-21 05:22:20|6307.58|6187.58|6306.69|6186.69|6307.58|6187.58|6306.69|6186.69|10
1655788950000|2022-06-21 05:22:30|6306.57|6186.57|6306.92|6186.92|6307.14|6187.14|6306.57|6186.57|10
1655788960000|2022-06-21 05:22:40|6306.94|6186.94|6306.98|6186.98|6307.05|6187.05|6306.8|6186.8|10
1655788970000|2022-06-21 05:22:50|6306.9|6186.9|6306.67|6186.67|6307.18|6187.18|6306.42|6186.42|9
1655788980000|2022-06-21 05:23:00|6306.26|6186.26|6305.46|6185.46|6306.37|6186.37|6305.46|6185.46|10
1655788990000|2022-06-21 05:23:10|6305.64|6185.64|6304.68|6184.68|6305.9|6185.9|6304.68|6184.68|10
1655789000000|2022-06-21 05:23:20|6304.54|6184.54|6303.13|6183.13|6304.54|6184.54|6303.13|6183.13|10
1655789010000|2022-06-21 05:23:30|6303.47|6183.47|6301.24|6181.24|6303.47|6183.47|6301.18|6181.18|9
1655789020000|2022-06-21 05:23:40|6300.77|6180.77|6301.14|6181.14|6301.14|6181.14|6300.2|6180.2|10
1655789030000|2022-06-21 05:23:50|6301.36|6181.36|6301.13|6181.13|6301.36|6181.36|6299.4|6179.4|10
1655789040000|2022-06-21 05:24:00|6300.97|6180.97|6300.85|6180.85|6302.01|6182.01|6300.85|6180.85|10
1655789050000|2022-06-21 05:24:10|6300.77|6180.77|6303.56|6183.56|6303.56|6183.56|6300.77|6180.77|8
1655789060000|2022-06-21 05:24:20|6302.9|6182.9|6303.82|6183.82|6304.38|6184.38|6302.48|6182.48|10
1655789070000|2022-06-21 05:24:30|6302.92|6182.92|6307.51|6187.51|6307.51|6187.51|6302.92|6182.92|10
1655789080000|2022-06-21 05:24:40|6307.81|6187.81|6307.78|6187.78|6308.3|6188.3|6307.64|6187.64|10
1655789090000|2022-06-21 05:24:50|6307.37|6187.37|6307.27|6187.27|6307.92|6187.92|6306.92|6186.92|10
1655789100000|2022-06-21 05:25:00|6307.08|6187.08|6303.22|6183.22|6307.08|6187.08|6302.83|6182.83|10
1655789110000|2022-06-21 05:25:10|6303|6183|6301.54|6181.54|6303|6183|6301.54|6181.54|10
1655789120000|2022-06-21 05:25:20|6301.8|6181.8|6301.8|6181.8|6302.05|6182.05|6301.57|6181.57|10
1655789130000|2022-06-21 05:25:30|6301.89|6181.89|6301.06|6181.06|6301.89|6181.89|6301.06|6181.06|9
1655789140000|2022-06-21 05:25:40|6301.28|6181.28|6301.08|6181.08|6301.28|6181.28|6300.9|6180.9|10
1655789150000|2022-06-21 05:25:50|6301.11|6181.11|6301.91|6181.91|6301.95|6181.95|6301.11|6181.11|10
1655789160000|2022-06-21 05:26:00|6301.94|6181.94|6303.33|6183.33|6303.33|6183.33|6301.85|6181.85|10
1655789170000|2022-06-21 05:26:10|6303.48|6183.48|6303.31|6183.31|6304.29|6184.29|6303.18|6183.18|10
1655789180000|2022-06-21 05:26:20|6302.95|6182.95|6303.3|6183.3|6303.3|6183.3|6302.64|6182.64|8
1655789190000|2022-06-21 05:26:30|6303.27|6183.27|6304.18|6184.18|6304.19|6184.19|6303.27|6183.27|10
1655789200000|2022-06-21 05:26:40|6304.51|6184.51|6304.39|6184.39|6304.51|6184.51|6304.01|6184.01|9
1655789210000|2022-06-21 05:26:50|6304.07|6184.07|6304.55|6184.55|6304.67|6184.67|6304.07|6184.07|10
1655789220000|2022-06-21 05:27:00|6304.66|6184.66|6304.7|6184.7|6305.48|6185.48|6304.34|6184.34|10
1655789230000|2022-06-21 05:27:10|6304.44|6184.44|6302.78|6182.78|6304.68|6184.68|6302.78|6182.78|10
1655789240000|2022-06-21 05:27:20|6303.22|6183.22|6301.8|6181.8|6303.22|6183.22|6301.57|6181.57|10
1655789250000|2022-06-21 05:27:30|6301.16|6181.16|6300.56|6180.56|6301.72|6181.72|6300.56|6180.56|10
1655789260000|2022-06-21 05:27:40|6300.58|6180.58|6300.34|6180.34|6300.78|6180.78|6300.17|6180.17|10
1655789270000|2022-06-21 05:27:50|6300.22|6180.22|6298.68|6178.68|6300.4|6180.4|6298.68|6178.68|10
1655789280000|2022-06-21 05:28:00|6298.79|6178.79|6298.96|6178.96|6299.23|6179.23|6298.55|6178.55|10
1655789290000|2022-06-21 05:28:10|6299.05|6179.05|6294.8|6174.8|6299.43|6179.43|6294.8|6174.8|10
1655789300000|2022-06-21 05:28:20|6295.04|6175.04|6289.44|6169.44|6295.04|6175.04|6289.44|6169.44|10
1655789310000|2022-06-21 05:28:30|6289.26|6169.26|6287.28|6167.28|6289.26|6169.26|6287.28|6167.28|9
1655789320000|2022-06-21 05:28:40|6287.07|6167.07|6286.23|6166.23|6287.07|6167.07|6286.18|6166.18|10
1655789330000|2022-06-21 05:28:50|6286.04|6166.04|6286.75|6166.75|6286.75|6166.75|6285.93|6165.93|10
1655789340000|2022-06-21 05:29:00|6286.87|6166.87|6285.71|6165.71|6286.87|6166.87|6285.7|6165.7|10
1655789350000|2022-06-21 05:29:10|6285.55|6165.55|6285.73|6165.73|6286.43|6166.43|6285.36|6165.36|10
1655789360000|2022-06-21 05:29:20|6285.59|6165.59|6286.77|6166.77|6286.77|6166.77|6285.19|6165.19|10
1655789370000|2022-06-21 05:29:30|6286.97|6166.97|6288.35|6168.35|6288.35|6168.35|6286.81|6166.81|9
1655789380000|2022-06-21 05:29:40|6288.67|6168.67|6288.51|6168.51|6288.67|6168.67|6287.94|6167.94|10
1655789390000|2022-06-21 05:29:50|6288.2|6168.2|6287.68|6167.68|6288.2|6168.2|6287.36|6167.36|10
1655789400000|2022-06-21 05:30:00|6287.84|6167.84|6290.84|6170.84|6290.84|6170.84|6287.81|6167.81|10
1655789410000|2022-06-21 05:30:10|6290.27|6170.27|6292.81|6172.81|6292.81|6172.81|6290.27|6170.27|10
1655789420000|2022-06-21 05:30:20|6292.34|6172.34|6293.33|6173.33|6293.84|6173.84|6292.34|6172.34|10
1655789430000|2022-06-21 05:30:30|6293.16|6173.16|6294.27|6174.27|6294.57|6174.57|6293.16|6173.16|10
1655789440000|2022-06-21 05:30:40|6294.71|6174.71|6293.8|6173.8|6294.71|6174.71|6293.52|6173.52|10
1655789450000|2022-06-21 05:30:50|6293.79|6173.79|6294.55|6174.55|6294.55|6174.55|6293.79|6173.79|10
1655789460000|2022-06-21 05:31:00|6294.6|6174.6|6294.69|6174.69|6294.75|6174.75|6294.08|6174.08|10
1655789470000|2022-06-21 05:31:10|6294.71|6174.71|6293.93|6173.93|6294.71|6174.71|6293.84|6173.84|9
1655789480000|2022-06-21 05:31:20|6293.92|6173.92|6293.54|6173.54|6293.92|6173.92|6293.36|6173.36|10
1655789490000|2022-06-21 05:31:30|6293.48|6173.48|6292.87|6172.87|6293.54|6173.54|6292.87|6172.87|10
1655789500000|2022-06-21 05:31:40|6292.49|6172.49|6292.25|6172.25|6292.69|6172.69|6292.25|6172.25|10
1655789510000|2022-06-21 05:31:50|6292.46|6172.46|6293.36|6173.36|6293.36|6173.36|6291.98|6171.98|10
1655789520000|2022-06-21 05:32:00|6293.6|6173.6|6294.03|6174.03|6294.21|6174.21|6293.6|6173.6|10
1655789530000|2022-06-21 05:32:10|6294.2|6174.2|6295.21|6175.21|6295.32|6175.32|6294.12|6174.12|10
1655789540000|2022-06-21 05:32:20|6295.27|6175.27|6294.62|6174.62|6295.27|6175.27|6294.62|6174.62|10
1655789550000|2022-06-21 05:32:30|6294.53|6174.53|6294.38|6174.38|6294.67|6174.67|6294.38|6174.38|10
1655789560000|2022-06-21 05:32:40|6294.2|6174.2|6294.58|6174.58|6294.66|6174.66|6294.19|6174.19|10
1655789570000|2022-06-21 05:32:50|6294.63|6174.63|6295.79|6175.79|6295.79|6175.79|6294.63|6174.63|10
1655789580000|2022-06-21 05:33:00|6296.01|6176.01|6296.37|6176.37|6296.88|6176.88|6296.01|6176.01|10
1655789590000|2022-06-21 05:33:10|6296.62|6176.62|6298.18|6178.18|6298.18|6178.18|6296.62|6176.62|9
1655789600000|2022-06-21 05:33:20|6298.28|6178.28|6299.63|6179.63|6299.63|6179.63|6298.25|6178.25|9
1655789610000|2022-06-21 05:33:30|6300.04|6180.04|6304.64|6184.64|6304.64|6184.64|6300.04|6180.04|10
1655789620000|2022-06-21 05:33:40|6306.64|6186.64|6311.45|6191.45|6312.62|6192.62|6306.64|6186.64|10
1655789630000|2022-06-21 05:33:50|6311.35|6191.35|6317.04|6197.04|6317.04|6197.04|6311.35|6191.35|10
1655789640000|2022-06-21 05:34:00|6317.14|6197.14|6316.54|6196.54|6317.73|6197.73|6316.54|6196.54|10
1655789650000|2022-06-21 05:34:10|6316.72|6196.72|6316.04|6196.04|6316.72|6196.72|6316.04|6196.04|9
1655789660000|2022-06-21 05:34:20|6316.45|6196.45|6316.21|6196.21|6316.45|6196.45|6315.91|6195.91|10
1655789670000|2022-06-21 05:34:30|6315.91|6195.91|6316.15|6196.15|6316.28|6196.28|6315.69|6195.69|10
1655789680000|2022-06-21 05:34:40|6315.89|6195.89|6315.14|6195.14|6315.91|6195.91|6315.11|6195.11|10
1655789690000|2022-06-21 05:34:50|6314.96|6194.96|6314.68|6194.68|6315.06|6195.06|6314.49|6194.49|10
1655789700000|2022-06-21 05:35:00|6314.4|6194.4|6313.62|6193.62|6314.4|6194.4|6313.62|6193.62|10
1655789710000|2022-06-21 05:35:10|6313.32|6193.32|6312.35|6192.35|6313.32|6193.32|6311.95|6191.95|10
1655789720000|2022-06-21 05:35:20|6312.39|6192.39|6311.95|6191.95|6312.49|6192.49|6311.32|6191.32|10
1655789730000|2022-06-21 05:35:30|6311.47|6191.47|6313.61|6193.61|6313.61|6193.61|6311.33|6191.33|10
1655789740000|2022-06-21 05:35:40|6313.22|6193.22|6315.54|6195.54|6315.54|6195.54|6313.2|6193.2|10
1655789750000|2022-06-21 05:35:50|6315.83|6195.83|6320.1|6200.1|6320.6|6200.6|6315.83|6195.83|10
1655789760000|2022-06-21 05:36:00|6320.11|6200.11|6322.14|6202.14|6322.14|6202.14|6319.41|6199.41|10
1655789770000|2022-06-21 05:36:10|6321.7|6201.7|6322.48|6202.48|6322.91|6202.91|6321.35|6201.35|10
1655789780000|2022-06-21 05:36:20|6322.69|6202.69|6322.56|6202.56|6322.8|6202.8|6322.45|6202.45|10
1655789790000|2022-06-21 05:36:30|6322.62|6202.62|6324.26|6204.26|6324.26|6204.26|6322.62|6202.62|10
1655789800000|2022-06-21 05:36:40|6324.78|6204.78|6326.02|6206.02|6326.16|6206.16|6324.78|6204.78|10
1655789810000|2022-06-21 05:36:50|6325.89|6205.89|6326.51|6206.51|6326.51|6206.51|6325.89|6205.89|10
1655789820000|2022-06-21 05:37:00|6326.36|6206.36|6327.61|6207.61|6327.61|6207.61|6326.36|6206.36|10
1655789830000|2022-06-21 05:37:10|6327.25|6207.25|6329.21|6209.21|6329.21|6209.21|6327.23|6207.23|9
1655789840000|2022-06-21 05:37:20|6329.27|6209.27|6334.7|6214.7|6334.7|6214.7|6328.66|6208.66|10
1655789850000|2022-06-21 05:37:30|6334.64|6214.64|6336.23|6216.23|6336.23|6216.23|6334.64|6214.64|10
1655789860000|2022-06-21 05:37:40|6336.52|6216.52|6335.37|6215.37|6336.94|6216.94|6335.37|6215.37|10
1655789870000|2022-06-21 05:37:50|6335.44|6215.44|6333.25|6213.25|6335.44|6215.44|6333.18|6213.18|10
1655789880000|2022-06-21 05:38:00|6332.84|6212.84|6331.16|6211.16|6333.12|6213.12|6331.16|6211.16|10
1655789890000|2022-06-21 05:38:10|6330.72|6210.72|6330.02|6210.02|6331.14|6211.14|6329.65|6209.65|10
1655789900000|2022-06-21 05:38:20|6329.94|6209.94|6328.98|6208.98|6329.94|6209.94|6328.33|6208.33|10
1655789910000|2022-06-21 05:38:30|6329.26|6209.26|6329.65|6209.65|6329.72|6209.72|6328.95|6208.95|10
1655789920000|2022-06-21 05:38:40|6329.58|6209.58|6329.45|6209.45|6329.58|6209.58|6328.79|6208.79|10
1655789930000|2022-06-21 05:38:50|6329.4|6209.4|6330.47|6210.47|6330.63|6210.63|6329.4|6209.4|10
1655789940000|2022-06-21 05:39:00|6330.05|6210.05|6330.36|6210.36|6330.83|6210.83|6329.82|6209.82|10
1655789950000|2022-06-21 05:39:10|6330.55|6210.55|6334.03|6214.03|6334.03|6214.03|6330.55|6210.55|10
1655789960000|2022-06-21 05:39:20|6334.57|6214.57|6333.69|6213.69|6334.63|6214.63|6333.5|6213.5|10
1655789970000|2022-06-21 05:39:30|6334.47|6214.47|6337.83|6217.83|6337.83|6217.83|6334.47|6214.47|10
1655789980000|2022-06-21 05:39:40|6337.81|6217.81|6337.17|6217.17|6338.69|6218.69|6337.17|6217.17|10
1655789990000|2022-06-21 05:39:50|6337.18|6217.18|6337.14|6217.14|6338.07|6218.07|6336.46|6216.46|10
1655790000000|2022-06-21 05:40:00|6336.83|6216.83|6334.32|6214.32|6336.83|6216.83|6334.32|6214.32|10
1655790010000|2022-06-21 05:40:10|6335.01|6215.01|6340.81|6220.81|6340.81|6220.81|6335.01|6215.01|10
1655790020000|2022-06-21 05:40:20|6341.04|6221.04|6342.39|6222.39|6342.39|6222.39|6341.04|6221.04|10
1655790030000|2022-06-21 05:40:30|6342.48|6222.48|6346.38|6226.38|6346.38|6226.38|6342.48|6222.48|10
1655790040000|2022-06-21 05:40:40|6347.28|6227.28|6349.85|6229.85|6350.09|6230.09|6347.28|6227.28|10
1655790050000|2022-06-21 05:40:50|6349.34|6229.34|6349.92|6229.92|6349.96|6229.96|6349.22|6229.22|10
1655790060000|2022-06-21 05:41:00|6349.7|6229.7|6355.35|6235.35|6355.35|6235.35|6349.59|6229.59|10
1655790070000|2022-06-21 05:41:10|6355.82|6235.82|6363.78|6243.78|6363.78|6243.78|6353.63|6233.63|10
1655790080000|2022-06-21 05:41:20|6363.99|6243.99|6363.92|6243.92|6365.37|6245.37|6363.92|6243.92|10
1655790090000|2022-06-21 05:41:30|6363.49|6243.49|6363.57|6243.57|6363.93|6243.93|6363.15|6243.15|10
1655790100000|2022-06-21 05:41:40|6364.32|6244.32|6360.39|6240.39|6364.65|6244.65|6360.39|6240.39|10
1655790110000|2022-06-21 05:41:50|6360.23|6240.23|6356.06|6236.06|6360.23|6240.23|6356.06|6236.06|10
1655790120000|2022-06-21 05:42:00|6354.32|6234.32|6352.79|6232.79|6354.32|6234.32|6352.49|6232.49|10
1655790130000|2022-06-21 05:42:10|6352.81|6232.81|6351.95|6231.95|6353.24|6233.24|6351.79|6231.79|10
1655790140000|2022-06-21 05:42:20|6351.46|6231.46|6349.66|6229.66|6351.51|6231.51|6349.66|6229.66|10
1655790150000|2022-06-21 05:42:30|6348.62|6228.62|6347.07|6227.07|6348.62|6228.62|6347.07|6227.07|10
1655790160000|2022-06-21 05:42:40|6346.06|6226.06|6346.41|6226.41|6346.43|6226.43|6345.78|6225.78|10
1655790170000|2022-06-21 05:42:50|6347.02|6227.02|6346.31|6226.31|6347.02|6227.02|6346.29|6226.29|10
1655790180000|2022-06-21 05:43:00|6346.28|6226.28|6344.94|6224.94|6346.28|6226.28|6344.89|6224.89|10
1655790190000|2022-06-21 05:43:10|6345.38|6225.38|6347.49|6227.49|6347.49|6227.49|6345.38|6225.38|10
1655790200000|2022-06-21 05:43:20|6347.55|6227.55|6348.8|6228.8|6348.8|6228.8|6347.37|6227.37|10
1655790210000|2022-06-21 05:43:30|6349.08|6229.08|6349.64|6229.64|6349.68|6229.68|6349.08|6229.08|10
1655790220000|2022-06-21 05:43:40|6349.8|6229.8|6349.4|6229.4|6350.34|6230.34|6349.4|6229.4|10
1655790230000|2022-06-21 05:43:50|6349.88|6229.88|6350.35|6230.35|6350.47|6230.47|6349.78|6229.78|9
1655790240000|2022-06-21 05:44:00|6350.13|6230.13|6350.18|6230.18|6350.18|6230.18|6349.8|6229.8|10
1655790250000|2022-06-21 05:44:10|6350.31|6230.31|6350.91|6230.91|6350.91|6230.91|6349.98|6229.98|10
1655790260000|2022-06-21 05:44:20|6350.92|6230.92|6351.47|6231.47|6351.72|6231.72|6350.89|6230.89|10
1655790270000|2022-06-21 05:44:30|6352|6232|6351.16|6231.16|6353.1|6233.1|6351.16|6231.16|10
1655790280000|2022-06-21 05:44:40|6351.2|6231.2|6350.12|6230.12|6352.38|6232.38|6350.12|6230.12|10
1655790290000|2022-06-21 05:44:50|6349.79|6229.79|6349.69|6229.69|6350.1|6230.1|6349.69|6229.69|10
1655790300000|2022-06-21 05:45:00|6349.67|6229.67|6349.18|6229.18|6349.72|6229.72|6349.17|6229.17|9
1655790310000|2022-06-21 05:45:10|6349.17|6229.17|6348.31|6228.31|6349.17|6229.17|6348.05|6228.05|10
1655790320000|2022-06-21 05:45:20|6348.24|6228.24|6349.88|6229.88|6349.88|6229.88|6348.24|6228.24|10
1655790330000|2022-06-21 05:45:30|6350.11|6230.11|6352.05|6232.05|6352.05|6232.05|6349.69|6229.69|10
1655790340000|2022-06-21 05:45:40|6352.23|6232.23|6353.18|6233.18|6353.47|6233.47|6352.11|6232.11|10
1655790350000|2022-06-21 05:45:50|6353.46|6233.46|6354.56|6234.56|6354.56|6234.56|6353.1|6233.1|10
1655790360000|2022-06-21 05:46:00|6354.48|6234.48|6351.71|6231.71|6354.48|6234.48|6351.71|6231.71|10
1655790370000|2022-06-21 05:46:10|6351.53|6231.53|6350.26|6230.26|6351.55|6231.55|6350.11|6230.11|10
1655790380000|2022-06-21 05:46:20|6350.24|6230.24|6350.05|6230.05|6350.49|6230.49|6349.58|6229.58|10
1655790390000|2022-06-21 05:46:30|6350.13|6230.13|6350.26|6230.26|6350.26|6230.26|6349.81|6229.81|10
1655790400000|2022-06-21 05:46:40|6350.5|6230.5|6351.81|6231.81|6351.81|6231.81|6350.5|6230.5|10
1655790410000|2022-06-21 05:46:50|6351.87|6231.87|6352.68|6232.68|6352.68|6232.68|6351.83|6231.83|9
1655790420000|2022-06-21 05:47:00|6352.97|6232.97|6354.56|6234.56|6354.56|6234.56|6352.71|6232.71|10
1655790430000|2022-06-21 05:47:10|6354.33|6234.33|6357.75|6237.75|6357.75|6237.75|6354.33|6234.33|10
1655790440000|2022-06-21 05:47:20|6356.88|6236.88|6359.57|6239.57|6359.75|6239.75|6356.86|6236.86|9
1655790450000|2022-06-21 05:47:30|6360.3|6240.3|6361.85|6241.85|6361.93|6241.93|6359.61|6239.61|10
1655790460000|2022-06-21 05:47:40|6362.1|6242.1|6361.69|6241.69|6362.36|6242.36|6361.69|6241.69|10
1655790470000|2022-06-21 05:47:50|6361.77|6241.77|6361.12|6241.12|6361.83|6241.83|6361.12|6241.12|9
1655790480000|2022-06-21 05:48:00|6361.43|6241.43|6361.5|6241.5|6362.01|6242.01|6361.09|6241.09|10
1655790490000|2022-06-21 05:48:10|6361.61|6241.61|6361.19|6241.19|6361.83|6241.83|6361.17|6241.17|10
1655790500000|2022-06-21 05:48:20|6360.86|6240.86|6360.38|6240.38|6361.02|6241.02|6360.19|6240.19|10
1655790510000|2022-06-21 05:48:30|6360.04|6240.04|6358.83|6238.83|6360.04|6240.04|6358.83|6238.83|9
1655790520000|2022-06-21 05:48:40|6358.97|6238.97|6357.63|6237.63|6359.22|6239.22|6357.63|6237.63|10
1655790530000|2022-06-21 05:48:50|6358.11|6238.11|6360.28|6240.28|6360.28|6240.28|6358.11|6238.11|9
1655790540000|2022-06-21 05:49:00|6360.36|6240.36|6362.13|6242.13|6362.13|6242.13|6359.78|6239.78|10
1655790550000|2022-06-21 05:49:10|6362.23|6242.23|6364.25|6244.25|6364.25|6244.25|6362.16|6242.16|10
1655790560000|2022-06-21 05:49:20|6364.85|6244.85|6366.8|6246.8|6366.95|6246.95|6364.81|6244.81|10
1655790570000|2022-06-21 05:49:30|6367.01|6247.01|6369.32|6249.32|6369.32|6249.32|6367.01|6247.01|10
1655790580000|2022-06-21 05:49:40|6369.63|6249.63|6374.15|6254.15|6374.15|6254.15|6369.46|6249.46|10
1655790590000|2022-06-21 05:49:50|6373.87|6253.87|6374.25|6254.25|6374.25|6254.25|6373.3|6253.3|10
1655790600000|2022-06-21 05:50:00|6373.87|6253.87|6374.67|6254.67|6374.67|6254.67|6373.87|6253.87|10
1655790610000|2022-06-21 05:50:10|6374.49|6254.49|6374.19|6254.19|6375.18|6255.18|6373.88|6253.88|10
1655790620000|2022-06-21 05:50:20|6374.3|6254.3|6374.08|6254.08|6374.66|6254.66|6374.08|6254.08|10
1655790630000|2022-06-21 05:50:30|6374.65|6254.65|6375.73|6255.73|6375.73|6255.73|6373.94|6253.94|10
1655790640000|2022-06-21 05:50:40|6375.09|6255.09|6380.31|6260.31|6380.31|6260.31|6375.09|6255.09|10
1655790650000|2022-06-21 05:50:50|6380.24|6260.24|6382.18|6262.18|6382.18|6262.18|6380.24|6260.24|10
1655790660000|2022-06-21 05:51:00|6381.94|6261.94|6383.41|6263.41|6384.01|6264.01|6381.94|6261.94|10
1655790670000|2022-06-21 05:51:10|6383.42|6263.42|6382.44|6262.44|6383.74|6263.74|6382.44|6262.44|10
1655790680000|2022-06-21 05:51:20|6382.11|6262.11|6378.3|6258.3|6382.11|6262.11|6378.3|6258.3|10
1655790690000|2022-06-21 05:51:30|6378.29|6258.29|6375.61|6255.61|6378.29|6258.29|6375.61|6255.61|10
1655790700000|2022-06-21 05:51:40|6375.67|6255.67|6374.27|6254.27|6376.06|6256.06|6374.27|6254.27|10
1655790710000|2022-06-21 05:51:50|6373.15|6253.15|6367.23|6247.23|6373.33|6253.33|6367.23|6247.23|10
1655790720000|2022-06-21 05:52:00|6366.44|6246.44|6362.73|6242.73|6366.44|6246.44|6362.73|6242.73|10
1655790730000|2022-06-21 05:52:10|6362.44|6242.44|6362.78|6242.78|6362.78|6242.78|6362.23|6242.23|10
1655790740000|2022-06-21 05:52:20|6363.13|6243.13|6361.53|6241.53|6363.18|6243.18|6361.35|6241.35|10
1655790750000|2022-06-21 05:52:30|6361.61|6241.61|6361.36|6241.36|6361.73|6241.73|6361.23|6241.23|10
1655790760000|2022-06-21 05:52:40|6361.63|6241.63|6361.36|6241.36|6361.64|6241.64|6361.17|6241.17|10
1655790770000|2022-06-21 05:52:50|6361.12|6241.12|6361.23|6241.23|6361.35|6241.35|6361.01|6241.01|9
1655790780000|2022-06-21 05:53:00|6360.98|6240.98|6360.34|6240.34|6360.98|6240.98|6360.26|6240.26|9
1655790790000|2022-06-21 05:53:10|6359.56|6239.56|6360.52|6240.52|6361.22|6241.22|6359.56|6239.56|10
1655790800000|2022-06-21 05:53:20|6360.42|6240.42|6360.94|6240.94|6361.18|6241.18|6360.42|6240.42|10
1655790810000|2022-06-21 05:53:30|6360.84|6240.84|6359.41|6239.41|6361.03|6241.03|6359.41|6239.41|9
1655790820000|2022-06-21 05:53:40|6359.29|6239.29|6356.57|6236.57|6359.29|6239.29|6356.57|6236.57|10
1655790830000|2022-06-21 05:53:50|6356.32|6236.32|6352.34|6232.34|6356.32|6236.32|6352.32|6232.32|10
1655790840000|2022-06-21 05:54:00|6352.3|6232.3|6352.32|6232.32|6352.46|6232.46|6351.78|6231.78|10
1655790850000|2022-06-21 05:54:10|6352.16|6232.16|6350.43|6230.43|6352.16|6232.16|6350.43|6230.43|10
1655790860000|2022-06-21 05:54:20|6350.27|6230.27|6347.97|6227.97|6350.27|6230.27|6347.97|6227.97|10
1655790870000|2022-06-21 05:54:30|6347.83|6227.83|6345.76|6225.76|6347.84|6227.84|6345.76|6225.76|10
1655790880000|2022-06-21 05:54:40|6346.4|6226.4|6344.69|6224.69|6346.4|6226.4|6344.6|6224.6|10
1655790890000|2022-06-21 05:54:50|6344.11|6224.11|6342.79|6222.79|6344.15|6224.15|6342.42|6222.42|9
1655790900000|2022-06-21 05:55:00|6342.38|6222.38|6341.77|6221.77|6342.86|6222.86|6341.77|6221.77|10
1655790910000|2022-06-21 05:55:10|6341.41|6221.41|6340.51|6220.51|6341.54|6221.54|6340.15|6220.15|10
1655790920000|2022-06-21 05:55:20|6340.46|6220.46|6340.72|6220.72|6340.72|6220.72|6339.69|6219.69|10
1655790930000|2022-06-21 05:55:30|6341.05|6221.05|6341.63|6221.63|6341.69|6221.69|6341|6221|9
1655790940000|2022-06-21 05:55:40|6341.5|6221.5|6346.21|6226.21|6346.28|6226.28|6341.5|6221.5|10
1655790950000|2022-06-21 05:55:50|6346.38|6226.38|6346.31|6226.31|6346.71|6226.71|6346.16|6226.16|10
1655790960000|2022-06-21 05:56:00|6346.37|6226.37|6346.67|6226.67|6346.76|6226.76|6346.09|6226.09|10
1655790970000|2022-06-21 05:56:10|6346.24|6226.24|6345.91|6225.91|6346.33|6226.33|6345.82|6225.82|10
1655790980000|2022-06-21 05:56:20|6346.05|6226.05|6345.17|6225.17|6346.05|6226.05|6345.17|6225.17|10
1655790990000|2022-06-21 05:56:30|6345.23|6225.23|6345.51|6225.51|6345.51|6225.51|6345.23|6225.23|10
1655791000000|2022-06-21 05:56:40|6345.19|6225.19|6343.67|6223.67|6345.31|6225.31|6343.67|6223.67|10
1655791010000|2022-06-21 05:56:50|6343.68|6223.68|6342.27|6222.27|6343.79|6223.79|6342.27|6222.27|10
1655791020000|2022-06-21 05:57:00|6342.19|6222.19|6342.07|6222.07|6342.56|6222.56|6341.99|6221.99|10
1655791030000|2022-06-21 05:57:10|6341.61|6221.61|6341.51|6221.51|6341.9|6221.9|6341.51|6221.51|8
1655791040000|2022-06-21 05:57:20|6341.9|6221.9|6343.11|6223.11|6343.21|6223.21|6341.82|6221.82|10
1655791050000|2022-06-21 05:57:30|6343.57|6223.57|6344.69|6224.69|6344.83|6224.83|6343.5|6223.5|10
1655791060000|2022-06-21 05:57:40|6344.91|6224.91|6344.71|6224.71|6345.08|6225.08|6344.25|6224.25|10
1655791070000|2022-06-21 05:57:50|6344.85|6224.85|6343.45|6223.45|6344.85|6224.85|6343.41|6223.41|10
1655791080000|2022-06-21 05:58:00|6343.06|6223.06|6342.63|6222.63|6343.06|6223.06|6342.26|6222.26|10
1655791090000|2022-06-21 05:58:10|6343.4|6223.4|6345.24|6225.24|6345.24|6225.24|6342.98|6222.98|10
1655791100000|2022-06-21 05:58:20|6345.21|6225.21|6344.38|6224.38|6345.38|6225.38|6344.38|6224.38|10
1655791110000|2022-06-21 05:58:30|6344.72|6224.72|6344.79|6224.79|6344.79|6224.79|6344.24|6224.24|10
1655791120000|2022-06-21 05:58:40|6345.56|6225.56|6345.89|6225.89|6345.96|6225.96|6345.23|6225.23|10
1655791130000|2022-06-21 05:58:50|6345.95|6225.95|6346.57|6226.57|6346.81|6226.81|6345.83|6225.83|10
1655791140000|2022-06-21 05:59:00|6346.6|6226.6|6346.58|6226.58|6346.65|6226.65|6345.81|6225.81|10
1655791150000|2022-06-21 05:59:10|6346.55|6226.55|6348.49|6228.49|6348.49|6228.49|6346.36|6226.36|10
1655791160000|2022-06-21 05:59:20|6348.68|6228.68|6349.91|6229.91|6349.91|6229.91|6347.62|6227.62|10
1655791170000|2022-06-21 05:59:30|6350.65|6230.65|6351.62|6231.62|6351.68|6231.68|6349.99|6229.99|10
1655791180000|2022-06-21 05:59:40|6352.02|6232.02|6353.13|6233.13|6353.13|6233.13|6352.02|6232.02|9
1655791190000|2022-06-21 05:59:50|6353.11|6233.11|6353.67|6233.67|6353.67|6233.67|6352.81|6232.81|9
1655791200000|2022-06-21 06:00:00|6353.61|6233.61|6353.95|6233.95|6353.95|6233.95|6352.92|6232.92|10
1655791210000|2022-06-21 06:00:10|6354.26|6234.26|6355.35|6235.35|6355.35|6235.35|6354.06|6234.06|10
1655791220000|2022-06-21 06:00:20|6355.33|6235.33|6356.4|6236.4|6356.48|6236.48|6354.98|6234.98|10
1655791230000|2022-06-21 06:00:30|6356.8|6236.8|6357.08|6237.08|6357.41|6237.41|6356.64|6236.64|10
1655791240000|2022-06-21 06:00:40|6357.37|6237.37|6361.51|6241.51|6361.54|6241.54|6357.37|6237.37|10
1655791250000|2022-06-21 06:00:50|6361.65|6241.65|6362.54|6242.54|6362.82|6242.82|6361.65|6241.65|10
1655791260000|2022-06-21 06:01:00|6362.33|6242.33|6364.16|6244.16|6364.16|6244.16|6362.09|6242.09|10
1655791270000|2022-06-21 06:01:10|6364.9|6244.9|6365.17|6245.17|6365.23|6245.23|6364.6|6244.6|9
1655791280000|2022-06-21 06:01:20|6364.97|6244.97|6367.55|6247.55|6367.55|6247.55|6364.86|6244.86|10
1655791290000|2022-06-21 06:01:30|6367.54|6247.54|6369.3|6249.3|6369.3|6249.3|6366.88|6246.88|10
1655791300000|2022-06-21 06:01:40|6369.61|6249.61|6372.56|6252.56|6372.56|6252.56|6368.86|6248.86|10
1655791310000|2022-06-21 06:01:50|6372.84|6252.84|6372.99|6252.99|6373.43|6253.43|6372.84|6252.84|10
1655791320000|2022-06-21 06:02:00|6373.38|6253.38|6374.8|6254.8|6374.8|6254.8|6373.06|6253.06|10
1655791330000|2022-06-21 06:02:10|6375.12|6255.12|6374.74|6254.74|6375.46|6255.46|6374.74|6254.74|9
1655791340000|2022-06-21 06:02:20|6375|6255|6375.15|6255.15|6375.15|6255.15|6374.12|6254.12|10
1655791350000|2022-06-21 06:02:30|6375.02|6255.02|6375.92|6255.92|6375.92|6255.92|6374.93|6254.93|10
1655791360000|2022-06-21 06:02:40|6376.22|6256.22|6376.52|6256.52|6376.69|6256.69|6376.22|6256.22|9
1655791370000|2022-06-21 06:02:50|6376.43|6256.43|6374.78|6254.78|6376.43|6256.43|6374.78|6254.78|10
1655791380000|2022-06-21 06:03:00|6374.22|6254.22|6373.33|6253.33|6374.22|6254.22|6372.8|6252.8|10
1655791390000|2022-06-21 06:03:10|6373.3|6253.3|6373.67|6253.67|6373.94|6253.94|6372.96|6252.96|10
1655791400000|2022-06-21 06:03:20|6374.13|6254.13|6374.33|6254.33|6374.63|6254.63|6373.89|6253.89|10
1655791410000|2022-06-21 06:03:30|6374.77|6254.77|6374.67|6254.67|6374.91|6254.91|6374.25|6254.25|10
1655791420000|2022-06-21 06:03:40|6374.58|6254.58|6373.6|6253.6|6374.69|6254.69|6373.4|6253.4|10
1655791430000|2022-06-21 06:03:50|6373.72|6253.72|6374.05|6254.05|6374.15|6254.15|6373.68|6253.68|10
1655791440000|2022-06-21 06:04:00|6374.16|6254.16|6373.46|6253.46|6374.16|6254.16|6372.65|6252.65|10
1655791450000|2022-06-21 06:04:10|6373.52|6253.52|6370.52|6250.52|6373.52|6253.52|6370.52|6250.52|10
1655791460000|2022-06-21 06:04:20|6370.69|6250.69|6371.38|6251.38|6371.38|6251.38|6370.34|6250.34|10
1655791470000|2022-06-21 06:04:30|6371.52|6251.52|6373.55|6253.55|6373.55|6253.55|6371.18|6251.18|10
1655791480000|2022-06-21 06:04:40|6373.73|6253.73|6375.51|6255.51|6375.51|6255.51|6373.73|6253.73|10
1655791490000|2022-06-21 06:04:50|6375.7|6255.7|6377.19|6257.19|6377.19|6257.19|6375.7|6255.7|10
1655791500000|2022-06-21 06:05:00|6377.91|6257.91|6380.51|6260.51|6380.51|6260.51|6377.81|6257.81|10
1655791510000|2022-06-21 06:05:10|6382.17|6262.17|6390.5|6270.5|6390.5|6270.5|6382.17|6262.17|10
1655791520000|2022-06-21 06:05:20|6391.11|6271.11|6396.6|6276.6|6396.6|6276.6|6391.11|6271.11|10
1655791530000|2022-06-21 06:05:30|6397.54|6277.54|6402.64|6282.64|6402.64|6282.64|6397.54|6277.54|10
1655791540000|2022-06-21 06:05:40|6402.77|6282.77|6405.42|6285.42|6405.42|6285.42|6402.77|6282.77|10
1655791550000|2022-06-21 06:05:50|6405.47|6285.47|6398.12|6278.12|6405.48|6285.48|6398.12|6278.12|10
1655791560000|2022-06-21 06:06:00|6396.44|6276.44|6389.52|6269.52|6396.44|6276.44|6389.52|6269.52|10
1655791570000|2022-06-21 06:06:10|6388.44|6268.44|6382.18|6262.18|6388.44|6268.44|6382.18|6262.18|10
1655791580000|2022-06-21 06:06:20|6380.77|6260.77|6378.07|6258.07|6380.77|6260.77|6377.69|6257.69|10
1655791590000|2022-06-21 06:06:30|6377.75|6257.75|6378.19|6258.19|6378.19|6258.19|6376.31|6256.31|10
1655791600000|2022-06-21 06:06:40|6378.46|6258.46|6380.27|6260.27|6380.68|6260.68|6378.46|6258.46|9
1655791610000|2022-06-21 06:06:50|6381.08|6261.08|6382.84|6262.84|6382.91|6262.91|6381.08|6261.08|10
1655791620000|2022-06-21 06:07:00|6382.44|6262.44|6384.35|6264.35|6384.39|6264.39|6382.44|6262.44|10
1655791630000|2022-06-21 06:07:10|6383.58|6263.58|6391.1|6271.1|6391.1|6271.1|6383.58|6263.58|10
1655791640000|2022-06-21 06:07:20|6392.74|6272.74|6395.74|6275.74|6396.37|6276.37|6392.74|6272.74|10
1655791650000|2022-06-21 06:07:30|6396.05|6276.05|6409.96|6289.96|6409.96|6289.96|6396.05|6276.05|10
1655791660000|2022-06-21 06:07:40|6412.46|6292.46|6415.35|6295.35|6415.41|6295.41|6412.46|6292.46|10
1655791670000|2022-06-21 06:07:50|6415.79|6295.79|6413.51|6293.51|6418.17|6298.17|6413.51|6293.51|10
1655791680000|2022-06-21 06:08:00|6412.01|6292.01|6411|6291|6412.01|6292.01|6410.84|6290.84|9
1655791690000|2022-06-21 06:08:10|6410.39|6290.39|6404.98|6284.98|6410.39|6290.39|6404.98|6284.98|10
1655791700000|2022-06-21 06:08:20|6404.88|6284.88|6397.07|6277.07|6404.88|6284.88|6397.07|6277.07|10
1655791710000|2022-06-21 06:08:30|6396.65|6276.65|6396.31|6276.31|6397.2|6277.2|6396.16|6276.16|8
1655791720000|2022-06-21 06:08:40|6398.3|6278.3|6401.44|6281.44|6401.64|6281.64|6398.3|6278.3|10
1655791730000|2022-06-21 06:08:50|6400.8|6280.8|6403.72|6283.72|6403.72|6283.72|6400.8|6280.8|10
1655791740000|2022-06-21 06:09:00|6403.29|6283.29|6397.47|6277.47|6403.29|6283.29|6397.47|6277.47|10
1655791750000|2022-06-21 06:09:10|6397.06|6277.06|6397.72|6277.72|6397.74|6277.74|6396.24|6276.24|10
1655791760000|2022-06-21 06:09:20|6397.97|6277.97|6398.95|6278.95|6400.13|6280.13|6397.97|6277.97|10
1655791770000|2022-06-21 06:09:30|6400.58|6280.58|6400.08|6280.08|6400.58|6280.58|6399.56|6279.56|10
1655791780000|2022-06-21 06:09:40|6400.29|6280.29|6400.31|6280.31|6400.57|6280.57|6399.82|6279.82|10
1655791790000|2022-06-21 06:09:50|6400.45|6280.45|6401.33|6281.33|6401.33|6281.33|6400.45|6280.45|10
1655791800000|2022-06-21 06:10:00|6401.31|6281.31|6402.03|6282.03|6402.43|6282.43|6401.21|6281.21|10
1655791810000|2022-06-21 06:10:10|6401.77|6281.77|6402.17|6282.17|6402.31|6282.31|6401.67|6281.67|10
1655791820000|2022-06-21 06:10:20|6401.79|6281.79|6404.18|6284.18|6404.57|6284.57|6401.79|6281.79|10
1655791830000|2022-06-21 06:10:30|6404.06|6284.06|6406.6|6286.6|6406.65|6286.65|6404.06|6284.06|10
1655791840000|2022-06-21 06:10:40|6406.35|6286.35|6405.36|6285.36|6406.73|6286.73|6405.36|6285.36|10
1655791850000|2022-06-21 06:10:50|6405.43|6285.43|6405.59|6285.59|6405.69|6285.69|6405.43|6285.43|10
1655791860000|2022-06-21 06:11:00|6405.36|6285.36|6405.78|6285.78|6406.37|6286.37|6405.36|6285.36|9
1655791870000|2022-06-21 06:11:10|6405.91|6285.91|6405.31|6285.31|6405.96|6285.96|6405.31|6285.31|10
1655791880000|2022-06-21 06:11:20|6405.07|6285.07|6406.26|6286.26|6407.4|6287.4|6405.07|6285.07|10
1655791890000|2022-06-21 06:11:30|6406.02|6286.02|6402.1|6282.1|6406.02|6286.02|6402.1|6282.1|10
1655791900000|2022-06-21 06:11:40|6402.16|6282.16|6399.35|6279.35|6402.16|6282.16|6398.55|6278.55|10
1655791910000|2022-06-21 06:11:50|6399.02|6279.02|6400.52|6280.52|6400.72|6280.72|6398.66|6278.66|10
1655791920000|2022-06-21 06:12:00|6400.58|6280.58|6400.06|6280.06|6400.58|6280.58|6399.39|6279.39|9
1655791930000|2022-06-21 06:12:10|6400.21|6280.21|6400.33|6280.33|6401.1|6281.1|6400.21|6280.21|10
1655791940000|2022-06-21 06:12:20|6400.23|6280.23|6399.03|6279.03|6400.23|6280.23|6399.03|6279.03|9
1655791950000|2022-06-21 06:12:30|6399.07|6279.07|6398.16|6278.16|6399.07|6279.07|6397.91|6277.91|10
1655791960000|2022-06-21 06:12:40|6398.41|6278.41|6398.82|6278.82|6398.93|6278.93|6398.41|6278.41|10
1655791970000|2022-06-21 06:12:50|6398.61|6278.61|6400.64|6280.64|6401|6281|6398.61|6278.61|10
1655791980000|2022-06-21 06:13:00|6401.01|6281.01|6404.32|6284.32|6404.32|6284.32|6401.01|6281.01|10
1655791990000|2022-06-21 06:13:10|6404.66|6284.66|6404.77|6284.77|6404.77|6284.77|6404.5|6284.5|9
1655792000000|2022-06-21 06:13:20|6403.82|6283.82|6404.19|6284.19|6404.88|6284.88|6403.82|6283.82|10
1655792010000|2022-06-21 06:13:30|6403.89|6283.89|6405.44|6285.44|6405.52|6285.52|6403.7|6283.7|9
1655792020000|2022-06-21 06:13:40|6405.58|6285.58|6407.06|6287.06|6407.06|6287.06|6405.58|6285.58|9
1655792030000|2022-06-21 06:13:50|6407.08|6287.08|6406.74|6286.74|6407.4|6287.4|6406.74|6286.74|10
1655792040000|2022-06-21 06:14:00|6406.93|6286.93|6407.99|6287.99|6408.12|6288.12|6406.65|6286.65|10
1655792050000|2022-06-21 06:14:10|6408.13|6288.13|6408.31|6288.31|6408.41|6288.41|6407.67|6287.67|10
1655792060000|2022-06-21 06:14:20|6408.17|6288.17|6408.42|6288.42|6408.49|6288.49|6407.84|6287.84|10
1655792070000|2022-06-21 06:14:30|6410.32|6290.32|6409.72|6289.72|6410.46|6290.46|6409.45|6289.45|10
1655792080000|2022-06-21 06:14:40|6409.54|6289.54|6411.32|6291.32|6411.32|6291.32|6409.54|6289.54|10
1655792090000|2022-06-21 06:14:50|6411.5|6291.5|6412.51|6292.51|6412.51|6292.51|6410.87|6290.87|10
1655792100000|2022-06-21 06:15:00|6412.14|6292.14|6413.03|6293.03|6415|6295|6412.14|6292.14|10
1655792110000|2022-06-21 06:15:10|6412.75|6292.75|6408.24|6288.24|6412.75|6292.75|6408.24|6288.24|10
1655792120000|2022-06-21 06:15:20|6407.85|6287.85|6409.17|6289.17|6409.55|6289.55|6407.34|6287.34|10
1655792130000|2022-06-21 06:15:30|6409.14|6289.14|6413.36|6293.36|6413.73|6293.73|6409.14|6289.14|9
1655792140000|2022-06-21 06:15:40|6414.03|6294.03|6411.96|6291.96|6414.03|6294.03|6411.96|6291.96|10
1655792150000|2022-06-21 06:15:50|6411.94|6291.94|6408.96|6288.96|6411.94|6291.94|6408.96|6288.96|10
1655792160000|2022-06-21 06:16:00|6409.14|6289.14|6405.59|6285.59|6409.14|6289.14|6405.59|6285.59|10
1655792170000|2022-06-21 06:16:10|6405.06|6285.06|6402.1|6282.1|6405.06|6285.06|6401.86|6281.86|10
1655792180000|2022-06-21 06:16:20|6401.88|6281.88|6401.4|6281.4|6402.27|6282.27|6401.39|6281.39|10
1655792190000|2022-06-21 06:16:30|6401.24|6281.24|6400.96|6280.96|6401.4|6281.4|6400.71|6280.71|10
1655792200000|2022-06-21 06:16:40|6399.93|6279.93|6400.61|6280.61|6400.61|6280.61|6399.68|6279.68|9
1655792210000|2022-06-21 06:16:50|6400.52|6280.52|6399.81|6279.81|6400.52|6280.52|6399.81|6279.81|10
1655792220000|2022-06-21 06:17:00|6399.38|6279.38|6398.7|6278.7|6399.47|6279.47|6398.7|6278.7|10
1655792230000|2022-06-21 06:17:10|6398.49|6278.49|6398.46|6278.46|6398.88|6278.88|6398.27|6278.27|10
1655792240000|2022-06-21 06:17:20|6398.43|6278.43|6399.28|6279.28|6399.28|6279.28|6398.13|6278.13|10
1655792250000|2022-06-21 06:17:30|6399.23|6279.23|6399.41|6279.41|6399.41|6279.41|6398.82|6278.82|10
1655792260000|2022-06-21 06:17:40|6398.89|6278.89|6398.53|6278.53|6398.89|6278.89|6397.94|6277.94|10
1655792270000|2022-06-21 06:17:50|6397.47|6277.47|6395.79|6275.79|6397.65|6277.65|6395.79|6275.79|10
1655792280000|2022-06-21 06:18:00|6395.68|6275.68|6393.74|6273.74|6395.68|6275.68|6393.72|6273.72|9
1655792290000|2022-06-21 06:18:10|6393.63|6273.63|6391.7|6271.7|6393.63|6273.63|6391.65|6271.65|10
1655792300000|2022-06-21 06:18:20|6391.47|6271.47|6388.62|6268.62|6391.47|6271.47|6388.62|6268.62|10
1655792310000|2022-06-21 06:18:30|6388.66|6268.66|6389.27|6269.27|6389.66|6269.66|6388.34|6268.34|10
1655792320000|2022-06-21 06:18:40|6389.54|6269.54|6389.26|6269.26|6389.54|6269.54|6388.54|6268.54|10
1655792330000|2022-06-21 06:18:50|6389.77|6269.77|6388.13|6268.13|6389.77|6269.77|6388.12|6268.12|10
1655792340000|2022-06-21 06:19:00|6388.18|6268.18|6386.99|6266.99|6388.18|6268.18|6386.86|6266.86|10
1655792350000|2022-06-21 06:19:10|6386.72|6266.72|6385.77|6265.77|6387.12|6267.12|6385.77|6265.77|10
1655792360000|2022-06-21 06:19:20|6385.37|6265.37|6386.18|6266.18|6386.18|6266.18|6385.09|6265.09|10
1655792370000|2022-06-21 06:19:30|6386.33|6266.33|6389.72|6269.72|6389.72|6269.72|6386.33|6266.33|10
1655792380000|2022-06-21 06:19:40|6389.33|6269.33|6388.91|6268.91|6389.33|6269.33|6388.11|6268.11|10
1655792390000|2022-06-21 06:19:50|6388.44|6268.44|6387.86|6267.86|6388.76|6268.76|6387.59|6267.59|10
1655792400000|2022-06-21 06:20:00|6387.43|6267.43|6387.68|6267.68|6388.38|6268.38|6387.34|6267.34|10
1655792410000|2022-06-21 06:20:10|6387.09|6267.09|6386.91|6266.91|6387.09|6267.09|6386.05|6266.05|10
1655792420000|2022-06-21 06:20:20|6386.75|6266.75|6387.73|6267.73|6388.07|6268.07|6386.75|6266.75|10
1655792430000|2022-06-21 06:20:30|6387.96|6267.96|6389.52|6269.52|6389.56|6269.56|6387.96|6267.96|10
1655792440000|2022-06-21 06:20:40|6389.98|6269.98|6390.79|6270.79|6391.02|6271.02|6389.79|6269.79|9
1655792450000|2022-06-21 06:20:50|6390.53|6270.53|6389.83|6269.83|6390.56|6270.56|6389.83|6269.83|10
1655792460000|2022-06-21 06:21:00|6389.92|6269.92|6388.11|6268.11|6389.92|6269.92|6388.06|6268.06|10
1655792470000|2022-06-21 06:21:10|6387.88|6267.88|6385.25|6265.25|6387.88|6267.88|6385.25|6265.25|9
1655792480000|2022-06-21 06:21:20|6382.7|6262.7|6379.93|6259.93|6382.7|6262.7|6379.09|6259.09|10
1655792490000|2022-06-21 06:21:30|6379.88|6259.88|6380.13|6260.13|6380.25|6260.25|6379.88|6259.88|10
1655792500000|2022-06-21 06:21:40|6380.26|6260.26|6380.38|6260.38|6380.76|6260.76|6380.26|6260.26|10
1655792510000|2022-06-21 06:21:50|6380.22|6260.22|6380.89|6260.89|6381.05|6261.05|6379.93|6259.93|10
1655792520000|2022-06-21 06:22:00|6380.76|6260.76|6381.47|6261.47|6381.53|6261.53|6380.76|6260.76|10
1655792530000|2022-06-21 06:22:10|6381.51|6261.51|6381.23|6261.23|6382.04|6262.04|6381.16|6261.16|10
1655792540000|2022-06-21 06:22:20|6381.63|6261.63|6383.07|6263.07|6383.07|6263.07|6381.63|6261.63|10
1655792550000|2022-06-21 06:22:30|6382.78|6262.78|6384.48|6264.48|6384.72|6264.72|6382.78|6262.78|10
1655792560000|2022-06-21 06:22:40|6384.72|6264.72|6387.79|6267.79|6387.79|6267.79|6384.72|6264.72|9
1655792570000|2022-06-21 06:22:50|6389.07|6269.07|6390.07|6270.07|6390.07|6270.07|6389.01|6269.01|10
1655792580000|2022-06-21 06:23:00|6390.37|6270.37|6391.23|6271.23|6391.59|6271.59|6390.3|6270.3|10
1655792590000|2022-06-21 06:23:10|6391.53|6271.53|6392.18|6272.18|6392.18|6272.18|6389.87|6269.87|10
1655792600000|2022-06-21 06:23:20|6391.59|6271.59|6392.79|6272.79|6392.79|6272.79|6391.59|6271.59|10
1655792610000|2022-06-21 06:23:30|6392.67|6272.67|6391.69|6271.69|6392.67|6272.67|6391.53|6271.53|10
1655792620000|2022-06-21 06:23:40|6391.19|6271.19|6394.26|6274.26|6394.48|6274.48|6391.19|6271.19|10
1655792630000|2022-06-21 06:23:50|6394.83|6274.83|6396.58|6276.58|6396.65|6276.65|6394.83|6274.83|10
1655792640000|2022-06-21 06:24:00|6397.82|6277.82|6398.77|6278.77|6398.83|6278.83|6397.82|6277.82|9
1655792650000|2022-06-21 06:24:10|6399.03|6279.03|6399.34|6279.34|6399.44|6279.44|6398.9|6278.9|10
1655792660000|2022-06-21 06:24:20|6399.11|6279.11|6398.74|6278.74|6399.38|6279.38|6398.62|6278.62|10
1655792670000|2022-06-21 06:24:30|6398.84|6278.84|6400.86|6280.86|6400.86|6280.86|6397.95|6277.95|9
1655792680000|2022-06-21 06:24:40|6401.04|6281.04|6405.66|6285.66|6405.66|6285.66|6401.04|6281.04|10
1655792690000|2022-06-21 06:24:50|6405.6|6285.6|6407.5|6287.5|6407.95|6287.95|6404.69|6284.69|10
1655792700000|2022-06-21 06:25:00|6408.28|6288.28|6411.18|6291.18|6412.04|6292.04|6408.28|6288.28|10
1655792710000|2022-06-21 06:25:10|6411.44|6291.44|6412.11|6292.11|6412.18|6292.18|6410.97|6290.97|10
1655792720000|2022-06-21 06:25:20|6412.27|6292.27|6412.17|6292.17|6413.18|6293.18|6412.17|6292.17|10
1655792730000|2022-06-21 06:25:30|6412.56|6292.56|6411.86|6291.86|6413.06|6293.06|6411.86|6291.86|10
1655792740000|2022-06-21 06:25:40|6411.16|6291.16|6409.17|6289.17|6411.16|6291.16|6409.17|6289.17|10
1655792750000|2022-06-21 06:25:50|6409.4|6289.4|6406.87|6286.87|6409.4|6289.4|6406.87|6286.87|9
1655792760000|2022-06-21 06:26:00|6406.59|6286.59|6405.13|6285.13|6406.71|6286.71|6403.94|6283.94|10
1655792770000|2022-06-21 06:26:10|6404.13|6284.13|6407.12|6287.12|6407.12|6287.12|6404.13|6284.13|10
1655792780000|2022-06-21 06:26:20|6407.02|6287.02|6408.21|6288.21|6408.52|6288.52|6407.02|6287.02|10
1655792790000|2022-06-21 06:26:30|6408.63|6288.63|6408.34|6288.34|6408.9|6288.9|6408.01|6288.01|10
1655792800000|2022-06-21 06:26:40|6408.26|6288.26|6408.25|6288.25|6409.45|6289.45|6408.25|6288.25|10
1655792810000|2022-06-21 06:26:50|6408.17|6288.17|6406.7|6286.7|6408.17|6288.17|6406.7|6286.7|8
1655792820000|2022-06-21 06:27:00|6406.87|6286.87|6406.28|6286.28|6406.98|6286.98|6405.92|6285.92|10
1655792830000|2022-06-21 06:27:10|6405.59|6285.59|6404.16|6284.16|6405.59|6285.59|6404.16|6284.16|10
1655792840000|2022-06-21 06:27:20|6404.15|6284.15|6402.72|6282.72|6404.18|6284.18|6402.72|6282.72|10
1655792850000|2022-06-21 06:27:30|6402.31|6282.31|6401.9|6281.9|6402.31|6282.31|6401.41|6281.41|10
1655792860000|2022-06-21 06:27:40|6401.83|6281.83|6402.52|6282.52|6402.53|6282.53|6401.3|6281.3|10
1655792870000|2022-06-21 06:27:50|6401.73|6281.73|6402.2|6282.2|6402.93|6282.93|6401.55|6281.55|10
1655792880000|2022-06-21 06:28:00|6402.43|6282.43|6404.01|6284.01|6404.01|6284.01|6402.42|6282.42|10
1655792890000|2022-06-21 06:28:10|6403.78|6283.78|6402.42|6282.42|6403.89|6283.89|6401.6|6281.6|10
1655792900000|2022-06-21 06:28:20|6401.4|6281.4|6398.28|6278.28|6402.49|6282.49|6398.28|6278.28|10
1655792910000|2022-06-21 06:28:30|6398.23|6278.23|6395.56|6275.56|6398.23|6278.23|6395.56|6275.56|10
1655792920000|2022-06-21 06:28:40|6395.53|6275.53|6396.01|6276.01|6396.04|6276.04|6395.53|6275.53|10
1655792930000|2022-06-21 06:28:50|6396.45|6276.45|6396.03|6276.03|6396.45|6276.45|6396.03|6276.03|9
1655792940000|2022-06-21 06:29:00|6395.98|6275.98|6396.33|6276.33|6396.39|6276.39|6395.89|6275.89|9
1655792950000|2022-06-21 06:29:10|6396.58|6276.58|6396.52|6276.52|6396.8|6276.8|6396.4|6276.4|10
1655792960000|2022-06-21 06:29:20|6396.51|6276.51|6396.2|6276.2|6396.52|6276.52|6396.2|6276.2|10
1655792970000|2022-06-21 06:29:30|6396.18|6276.18|6395.76|6275.76|6396.48|6276.48|6395.61|6275.61|10
1655792980000|2022-06-21 06:29:40|6395.78|6275.78|6394.72|6274.72|6395.8|6275.8|6394.72|6274.72|10
1655792990000|2022-06-21 06:29:50|6394.71|6274.71|6394.36|6274.36|6394.9|6274.9|6394.15|6274.15|10
1655793000000|2022-06-21 06:30:00|6394.12|6274.12|6393.95|6273.95|6394.39|6274.39|6393.93|6273.93|10
1655793010000|2022-06-21 06:30:10|6393.73|6273.73|6393|6273|6393.83|6273.83|6392.99|6272.99|10
1655793020000|2022-06-21 06:30:20|6392.85|6272.85|6393.16|6273.16|6393.17|6273.17|6392.85|6272.85|7
1655793030000|2022-06-21 06:30:30|6393.19|6273.19|6392.97|6272.97|6393.24|6273.24|6392.88|6272.88|7
1655793040000|2022-06-21 06:30:40|6392.96|6272.96|6392.88|6272.88|6393.03|6273.03|6392.86|6272.86|7
1655793050000|2022-06-21 06:30:50|6392.86|6272.86|6392.67|6272.67|6392.89|6272.89|6392.64|6272.64|9
1655793060000|2022-06-21 06:31:00|6392.62|6272.62|6391.39|6271.39|6392.62|6272.62|6391.39|6271.39|8
1655793070000|2022-06-21 06:31:10|6391.4|6271.4|6391.39|6271.39|6391.4|6271.4|6391.23|6271.23|6
1655793080000|2022-06-21 06:31:20|6391.25|6271.25|6391.32|6271.32|6391.32|6271.32|6391.12|6271.12|9
1655793090000|2022-06-21 06:31:30|6391.31|6271.31|6391.7|6271.7|6391.7|6271.7|6391.29|6271.29|9
1655793100000|2022-06-21 06:31:40|6391.67|6271.67|6391.6|6271.6|6391.98|6271.98|6391.56|6271.56|9
1655793110000|2022-06-21 06:31:50|6391.7|6271.7|6391.46|6271.46|6391.71|6271.71|6391.45|6271.45|10
1655793120000|2022-06-21 06:32:00|6391.45|6271.45|6390.78|6270.78|6391.6|6271.6|6390.78|6270.78|9
1655793130000|2022-06-21 06:32:10|6390.89|6270.89|6390.86|6270.86|6391.02|6271.02|6390.8|6270.8|8
1655793140000|2022-06-21 06:32:20|6390.85|6270.85|6390.74|6270.74|6390.85|6270.85|6390.67|6270.67|9
1655793150000|2022-06-21 06:32:30|6390.76|6270.76|6390.64|6270.64|6391.04|6271.04|6390.6|6270.6|8
1655793160000|2022-06-21 06:32:40|6390.53|6270.53|6390.5|6270.5|6390.53|6270.53|6390.42|6270.42|7
1655793170000|2022-06-21 06:32:50|6390.54|6270.54|6390.67|6270.67|6390.78|6270.78|6390.54|6270.54|8
1655793180000|2022-06-21 06:33:00|6390.62|6270.62|6390.7|6270.7|6390.7|6270.7|6390.59|6270.59|7
1655793190000|2022-06-21 06:33:10|6390.71|6270.71|6390.88|6270.88|6391.05|6271.05|6390.71|6270.71|9
1655793200000|2022-06-21 06:33:20|6390.92|6270.92|6390.6|6270.6|6391.01|6271.01|6390.6|6270.6|8
1655793210000|2022-06-21 06:33:30|6390.67|6270.67|6390.55|6270.55|6390.87|6270.87|6390.55|6270.55|10
1655793220000|2022-06-21 06:33:40|6390.59|6270.59|6390.66|6270.66|6390.8|6270.8|6390.56|6270.56|8
1655793230000|2022-06-21 06:33:50|6390.71|6270.71|6391.03|6271.03|6391.12|6271.12|6390.49|6270.49|9
1655793240000|2022-06-21 06:34:00|6390.96|6270.96|6389.38|6269.38|6390.96|6270.96|6389.38|6269.38|9
1655793250000|2022-06-21 06:34:10|6389.36|6269.36|6388.35|6268.35|6389.36|6269.36|6388.35|6268.35|10
1655793260000|2022-06-21 06:34:20|6388.39|6268.39|6387.96|6267.96|6388.39|6268.39|6387.86|6267.86|10
1655793270000|2022-06-21 06:34:30|6387.86|6267.86|6386.72|6266.72|6387.86|6267.86|6386.72|6266.72|10
1655793280000|2022-06-21 06:34:40|6386.69|6266.69|6386.4|6266.4|6386.69|6266.69|6386.39|6266.39|8
1655793290000|2022-06-21 06:34:50|6386.33|6266.33|6384.16|6264.16|6386.35|6266.35|6384.16|6264.16|10
1655793300000|2022-06-21 06:35:00|6384.18|6264.18|6383.85|6263.85|6384.33|6264.33|6383.85|6263.85|8
1655793310000|2022-06-21 06:35:10|6383.83|6263.83|6382.51|6262.51|6383.83|6263.83|6382.51|6262.51|10
1655793320000|2022-06-21 06:35:20|6382.01|6262.01|6380.87|6260.87|6382.01|6262.01|6380.87|6260.87|9
1655793330000|2022-06-21 06:35:30|6381.27|6261.27|6380.69|6260.69|6381.34|6261.34|6380.69|6260.69|8
1655793340000|2022-06-21 06:35:40|6380.63|6260.63|6381|6261|6381.14|6261.14|6380.52|6260.52|10
1655793350000|2022-06-21 06:35:50|6381.11|6261.11|6380.27|6260.27|6381.11|6261.11|6379.54|6259.54|10
1655793360000|2022-06-21 06:36:00|6380.14|6260.14|6380.73|6260.73|6380.73|6260.73|6380.06|6260.06|10
1655793370000|2022-06-21 06:36:10|6380.92|6260.92|6380.82|6260.82|6381.54|6261.54|6380.81|6260.81|9
1655793380000|2022-06-21 06:36:20|6380.69|6260.69|6380.72|6260.72|6380.77|6260.77|6380.45|6260.45|9
1655793390000|2022-06-21 06:36:30|6380.1|6260.1|6380.49|6260.49|6380.49|6260.49|6379.84|6259.84|8
1655793400000|2022-06-21 06:36:40|6380.53|6260.53|6381.66|6261.66|6381.66|6261.66|6380.53|6260.53|8
1655793410000|2022-06-21 06:36:50|6381.7|6261.7|6380.59|6260.59|6381.8|6261.8|6380.52|6260.52|10
1655793420000|2022-06-21 06:37:00|6381.2|6261.2|6382.79|6262.79|6383.22|6263.22|6381.2|6261.2|9
1655793430000|2022-06-21 06:37:10|6382.85|6262.85|6383.88|6263.88|6383.91|6263.91|6382.85|6262.85|9
1655793440000|2022-06-21 06:37:20|6384.18|6264.18|6386.64|6266.64|6386.64|6266.64|6384.17|6264.17|9
1655793450000|2022-06-21 06:37:30|6386.92|6266.92|6387.3|6267.3|6387.36|6267.36|6386.92|6266.92|10
1655793460000|2022-06-21 06:37:40|6387.29|6267.29|6386.34|6266.34|6387.44|6267.44|6386.34|6266.34|9
1655793470000|2022-06-21 06:37:50|6386.28|6266.28|6384.54|6264.54|6386.28|6266.28|6384.54|6264.54|10
1655793480000|2022-06-21 06:38:00|6384.28|6264.28|6383.61|6263.61|6384.28|6264.28|6383.47|6263.47|9
1655793490000|2022-06-21 06:38:10|6383.49|6263.49|6383.34|6263.34|6383.59|6263.59|6383.31|6263.31|10
1655793500000|2022-06-21 06:38:20|6383.48|6263.48|6383.88|6263.88|6383.91|6263.91|6383.48|6263.48|7
1655793510000|2022-06-21 06:38:30|6383.78|6263.78|6383.79|6263.79|6384.12|6264.12|6383.74|6263.74|10
1655793520000|2022-06-21 06:38:40|6383.76|6263.76|6383.65|6263.65|6383.84|6263.84|6383.64|6263.64|10
1655793530000|2022-06-21 06:38:50|6383.84|6263.84|6383.48|6263.48|6383.84|6263.84|6383.48|6263.48|6
1655793540000|2022-06-21 06:39:00|6383.5|6263.5|6383.75|6263.75|6383.79|6263.79|6383.5|6263.5|9
1655793550000|2022-06-21 06:39:10|6383.8|6263.8|6383.48|6263.48|6383.89|6263.89|6383.48|6263.48|8
1655793560000|2022-06-21 06:39:20|6383.3|6263.3|6382.81|6262.81|6383.38|6263.38|6382.81|6262.81|6
1655793570000|2022-06-21 06:39:30|6382.82|6262.82|6382.39|6262.39|6382.89|6262.89|6381.98|6261.98|10
1655793580000|2022-06-21 06:39:40|6382.42|6262.42|6381.61|6261.61|6382.42|6262.42|6381.61|6261.61|8
1655793590000|2022-06-21 06:39:50|6381.95|6261.95|6381.5|6261.5|6382.58|6262.58|6381.5|6261.5|9
1655793600000|2022-06-21 06:40:00|6381.48|6261.48|6380.95|6260.95|6381.48|6261.48|6380.85|6260.85|7
1655793610000|2022-06-21 06:40:10|6381.03|6261.03|6381.33|6261.33|6381.42|6261.42|6380.99|6260.99|7
1655793620000|2022-06-21 06:40:20|6381.34|6261.34|6380.92|6260.92|6381.34|6261.34|6380.61|6260.61|9
1655793630000|2022-06-21 06:40:30|6380.95|6260.95|6379.69|6259.69|6380.95|6260.95|6379.69|6259.69|10
1655793640000|2022-06-21 06:40:40|6379.73|6259.73|6379.69|6259.69|6379.73|6259.73|6379.49|6259.49|7
1655793650000|2022-06-21 06:40:50|6379.67|6259.67|6381.05|6261.05|6381.05|6261.05|6379.67|6259.67|10
1655793660000|2022-06-21 06:41:00|6381.09|6261.09|6381.8|6261.8|6381.8|6261.8|6381.09|6261.09|10
1655793670000|2022-06-21 06:41:10|6381.77|6261.77|6381.64|6261.64|6381.9|6261.9|6381.56|6261.56|7
1655793680000|2022-06-21 06:41:20|6381.66|6261.66|6382.15|6262.15|6382.21|6262.21|6381.56|6261.56|10
1655793690000|2022-06-21 06:41:30|6382.1|6262.1|6382.07|6262.07|6382.1|6262.1|6381.97|6261.97|9
1655793700000|2022-06-21 06:41:40|6382.03|6262.03|6383.11|6263.11|6383.18|6263.18|6382.03|6262.03|9
1655793710000|2022-06-21 06:41:50|6383.66|6263.66|6385.65|6265.65|6385.69|6265.69|6383.66|6263.66|10
1655793720000|2022-06-21 06:42:00|6385.52|6265.52|6386.38|6266.38|6386.38|6266.38|6385.52|6265.52|9
1655793730000|2022-06-21 06:42:10|6386.37|6266.37|6386.19|6266.19|6386.83|6266.83|6386.13|6266.13|10
1655793740000|2022-06-21 06:42:20|6385.9|6265.9|6385.56|6265.56|6385.93|6265.93|6385.56|6265.56|9
1655793750000|2022-06-21 06:42:30|6385.53|6265.53|6385.83|6265.83|6386.2|6266.2|6385.53|6265.53|10
1655793760000|2022-06-21 06:42:40|6385.9|6265.9|6385.72|6265.72|6385.9|6265.9|6385.44|6265.44|8
1655793770000|2022-06-21 06:42:50|6385.83|6265.83|6388.24|6268.24|6388.24|6268.24|6385.83|6265.83|10
1655793780000|2022-06-21 06:43:00|6388.61|6268.61|6389.82|6269.82|6389.82|6269.82|6388.61|6268.61|10
1655793790000|2022-06-21 06:43:10|6389.83|6269.83|6391.17|6271.17|6391.17|6271.17|6389.75|6269.75|10
1655793800000|2022-06-21 06:43:20|6390.88|6270.88|6390.8|6270.8|6391.24|6271.24|6390.61|6270.61|9
1655793810000|2022-06-21 06:43:30|6390.46|6270.46|6397.88|6277.88|6397.88|6277.88|6390.46|6270.46|10
1655793820000|2022-06-21 06:43:40|6397.95|6277.95|6398.92|6278.92|6399.23|6279.23|6397.95|6277.95|9
1655793830000|2022-06-21 06:43:50|6398.74|6278.74|6399|6279|6399|6279|6398.71|6278.71|7
1655793840000|2022-06-21 06:44:00|6399.07|6279.07|6399.26|6279.26|6399.53|6279.53|6398.96|6278.96|7
1655793850000|2022-06-21 06:44:10|6399.29|6279.29|6401.66|6281.66|6401.66|6281.66|6399.29|6279.29|10
1655793860000|2022-06-21 06:44:20|6401.71|6281.71|6401.9|6281.9|6402.01|6282.01|6401.23|6281.23|10
1655793870000|2022-06-21 06:44:30|6401.79|6281.79|6402.89|6282.89|6402.89|6282.89|6401.76|6281.76|10
1655793880000|2022-06-21 06:44:40|6403.43|6283.43|6402.47|6282.47|6403.43|6283.43|6402.47|6282.47|10
1655793890000|2022-06-21 06:44:50|6402.62|6282.62|6403.58|6283.58|6403.71|6283.71|6402.61|6282.61|9
1655793900000|2022-06-21 06:45:00|6403.37|6283.37|6407.48|6287.48|6407.48|6287.48|6403.32|6283.32|10
1655793910000|2022-06-21 06:45:10|6408.05|6288.05|6407.67|6287.67|6408.93|6288.93|6407.52|6287.52|10
1655793920000|2022-06-21 06:45:20|6407.82|6287.82|6407.73|6287.73|6407.82|6287.82|6407.34|6287.34|8
1655793930000|2022-06-21 06:45:30|6407.76|6287.76|6407.26|6287.26|6407.76|6287.76|6407.26|6287.26|9
1655793940000|2022-06-21 06:45:40|6407.16|6287.16|6407.55|6287.55|6407.64|6287.64|6407.07|6287.07|9
1655793950000|2022-06-21 06:45:50|6407.47|6287.47|6406.81|6286.81|6407.47|6287.47|6406.47|6286.47|9
1655793960000|2022-06-21 06:46:00|6406.78|6286.78|6406.38|6286.38|6406.78|6286.78|6406.38|6286.38|6
1655793970000|2022-06-21 06:46:10|6406.56|6286.56|6407.62|6287.62|6407.62|6287.62|6406.56|6286.56|8
1655793980000|2022-06-21 06:46:20|6407.76|6287.76|6407.77|6287.77|6407.85|6287.85|6407.72|6287.72|8
1655793990000|2022-06-21 06:46:30|6407.68|6287.68|6407.64|6287.64|6407.68|6287.68|6407.26|6287.26|10
1655794000000|2022-06-21 06:46:40|6407.33|6287.33|6406.44|6286.44|6407.33|6287.33|6406.43|6286.43|9
1655794010000|2022-06-21 06:46:50|6406.36|6286.36|6406.86|6286.86|6406.86|6286.86|6406.36|6286.36|9
1655794020000|2022-06-21 06:47:00|6407.06|6287.06|6406.89|6286.89|6407.39|6287.39|6406.89|6286.89|8
1655794030000|2022-06-21 06:47:10|6406.95|6286.95|6405.15|6285.15|6406.95|6286.95|6405.15|6285.15|10
1655794040000|2022-06-21 06:47:20|6405.24|6285.24|6400.96|6280.96|6405.32|6285.32|6400.96|6280.96|10
1655794050000|2022-06-21 06:47:30|6400.57|6280.57|6394.95|6274.95|6400.57|6280.57|6394.95|6274.95|10
1655794060000|2022-06-21 06:47:40|6394.56|6274.56|6393.59|6273.59|6394.65|6274.65|6393.59|6273.59|10
1655794070000|2022-06-21 06:47:50|6393.42|6273.42|6392.07|6272.07|6393.42|6273.42|6392.07|6272.07|9
1655794080000|2022-06-21 06:48:00|6390.96|6270.96|6389.72|6269.72|6391.08|6271.08|6389.72|6269.72|9
1655794090000|2022-06-21 06:48:10|6389.68|6269.68|6389.58|6269.58|6390.05|6270.05|6389.58|6269.58|8
1655794100000|2022-06-21 06:48:20|6389.45|6269.45|6388.85|6268.85|6389.58|6269.58|6388.85|6268.85|10
1655794110000|2022-06-21 06:48:30|6388.06|6268.06|6387.26|6267.26|6388.06|6268.06|6387.26|6267.26|10
1655794120000|2022-06-21 06:48:40|6387.27|6267.27|6386.01|6266.01|6387.27|6267.27|6386.01|6266.01|10
1655794130000|2022-06-21 06:48:50|6385.9|6265.9|6385.8|6265.8|6385.9|6265.9|6385.63|6265.63|9
1655794140000|2022-06-21 06:49:00|6386.05|6266.05|6387|6267|6387|6267|6385.77|6265.77|10
1655794150000|2022-06-21 06:49:10|6387.37|6267.37|6386.95|6266.95|6387.37|6267.37|6386.74|6266.74|10
1655794160000|2022-06-21 06:49:20|6387.07|6267.07|6387|6267|6387.22|6267.22|6386.98|6266.98|9
1655794170000|2022-06-21 06:49:30|6387.08|6267.08|6387.01|6267.01|6387.12|6267.12|6386.94|6266.94|7
1655794180000|2022-06-21 06:49:40|6386.95|6266.95|6387.02|6267.02|6387.02|6267.02|6386.95|6266.95|6
1655794190000|2022-06-21 06:49:50|6387.01|6267.01|6386.97|6266.97|6387.15|6267.15|6386.94|6266.94|7
1655794200000|2022-06-21 06:50:00|6387.22|6267.22|6387.54|6267.54|6387.62|6267.62|6387.22|6267.22|10
1655794210000|2022-06-21 06:50:10|6387.55|6267.55|6387.59|6267.59|6387.68|6267.68|6387.5|6267.5|9
1655794220000|2022-06-21 06:50:20|6387.7|6267.7|6387.78|6267.78|6387.78|6267.78|6387.65|6267.65|4
1655794230000|2022-06-21 06:50:30|6387.82|6267.82|6387.86|6267.86|6387.95|6267.95|6387.82|6267.82|8
1655794240000|2022-06-21 06:50:40|6388.22|6268.22|6389.28|6269.28|6389.28|6269.28|6388.22|6268.22|9
1655794250000|2022-06-21 06:50:50|6389.18|6269.18|6392.55|6272.55|6392.78|6272.78|6389.14|6269.14|10
1655794260000|2022-06-21 06:51:00|6392.9|6272.9|6395.66|6275.66|6395.66|6275.66|6392.9|6272.9|10
1655794270000|2022-06-21 06:51:10|6395.68|6275.68|6395.24|6275.24|6395.72|6275.72|6395.24|6275.24|7
1655794280000|2022-06-21 06:51:20|6395.35|6275.35|6391.55|6271.55|6395.35|6275.35|6391.55|6271.55|10
1655794290000|2022-06-21 06:51:30|6389.56|6269.56|6388.21|6268.21|6389.56|6269.56|6388.19|6268.19|10
1655794300000|2022-06-21 06:51:40|6388.04|6268.04|6387.1|6267.1|6388.12|6268.12|6387.09|6267.09|8
1655794310000|2022-06-21 06:51:50|6387.49|6267.49|6387.39|6267.39|6387.82|6267.82|6387.39|6267.39|10
1655794320000|2022-06-21 06:52:00|6387.14|6267.14|6386.08|6266.08|6387.14|6267.14|6386.01|6266.01|10
1655794330000|2022-06-21 06:52:10|6386.18|6266.18|6385.41|6265.41|6386.18|6266.18|6385.33|6265.33|10
1655794340000|2022-06-21 06:52:20|6385.31|6265.31|6384.71|6264.71|6385.31|6265.31|6384.62|6264.62|8
1655794350000|2022-06-21 06:52:30|6384.62|6264.62|6385.08|6265.08|6385.08|6265.08|6383.95|6263.95|10
1655794360000|2022-06-21 06:52:40|6385.01|6265.01|6385.57|6265.57|6385.57|6265.57|6385.01|6265.01|8
1655794370000|2022-06-21 06:52:50|6385.56|6265.56|6385.93|6265.93|6385.93|6265.93|6385.56|6265.56|10
1655794380000|2022-06-21 06:53:00|6386|6266|6386.5|6266.5|6387|6267|6386|6266|9
1655794390000|2022-06-21 06:53:10|6386.28|6266.28|6386.28|6266.28|6386.5|6266.5|6386.24|6266.24|9
1655794400000|2022-06-21 06:53:20|6386.3|6266.3|6386.91|6266.91|6386.91|6266.91|6386.26|6266.26|10
1655794410000|2022-06-21 06:53:30|6387.15|6267.15|6390.22|6270.22|6390.22|6270.22|6387.15|6267.15|10
1655794420000|2022-06-21 06:53:40|6390.4|6270.4|6392.22|6272.22|6392.22|6272.22|6390.4|6270.4|10
1655794430000|2022-06-21 06:53:50|6392.4|6272.4|6392.49|6272.49|6393.08|6273.08|6392.4|6272.4|10
1655794440000|2022-06-21 06:54:00|6392.44|6272.44|6392.57|6272.57|6392.63|6272.63|6392.35|6272.35|10
1655794450000|2022-06-21 06:54:10|6392.64|6272.64|6393.29|6273.29|6393.29|6273.29|6392.53|6272.53|10
1655794460000|2022-06-21 06:54:20|6393.78|6273.78|6394.57|6274.57|6394.57|6274.57|6393.78|6273.78|10
1655794470000|2022-06-21 06:54:30|6394.49|6274.49|6394.35|6274.35|6394.72|6274.72|6394.34|6274.34|9
1655794480000|2022-06-21 06:54:40|6394.44|6274.44|6394.45|6274.45|6394.63|6274.63|6394.42|6274.42|6
1655794490000|2022-06-21 06:54:50|6394.28|6274.28|6394.23|6274.23|6394.32|6274.32|6394.23|6274.23|7
1655794500000|2022-06-21 06:55:00|6394.28|6274.28|6394.85|6274.85|6394.91|6274.91|6394.28|6274.28|10
1655794510000|2022-06-21 06:55:10|6394.7|6274.7|6394.9|6274.9|6394.91|6274.91|6394.69|6274.69|7
1655794520000|2022-06-21 06:55:20|6394.89|6274.89|6394.62|6274.62|6394.89|6274.89|6394.6|6274.6|5
1655794530000|2022-06-21 06:55:30|6394.64|6274.64|6394.7|6274.7|6394.85|6274.85|6394.59|6274.59|7
1655794540000|2022-06-21 06:55:40|6394.85|6274.85|6395.02|6275.02|6395.03|6275.03|6394.81|6274.81|8
1655794550000|2022-06-21 06:55:50|6394.98|6274.98|6395.22|6275.22|6395.55|6275.55|6394.98|6274.98|9
1655794560000|2022-06-21 06:56:00|6395.21|6275.21|6397.08|6277.08|6397.08|6277.08|6395.21|6275.21|10
1655794570000|2022-06-21 06:56:10|6397.09|6277.09|6397.09|6277.09|6397.32|6277.32|6397.09|6277.09|9
1655794580000|2022-06-21 06:56:20|6397.53|6277.53|6397.8|6277.8|6397.8|6277.8|6397.21|6277.21|8
1655794590000|2022-06-21 06:56:30|6397.75|6277.75|6398.09|6278.09|6398.43|6278.43|6397.33|6277.33|10
1655794600000|2022-06-21 06:56:40|6398.13|6278.13|6398.99|6278.99|6398.99|6278.99|6398.12|6278.12|10
1655794610000|2022-06-21 06:56:50|6399.01|6279.01|6401.54|6281.54|6401.54|6281.54|6399.01|6279.01|10
1655794620000|2022-06-21 06:57:00|6401.55|6281.55|6403.41|6283.41|6403.41|6283.41|6401.39|6281.39|9
1655794630000|2022-06-21 06:57:10|6403.55|6283.55|6408.34|6288.34|6408.34|6288.34|6403.55|6283.55|10
1655794640000|2022-06-21 06:57:20|6408.42|6288.42|6409.31|6289.31|6409.31|6289.31|6408.36|6288.36|9
1655794650000|2022-06-21 06:57:30|6409.33|6289.33|6411|6291|6411|6291|6409.33|6289.33|9
1655794660000|2022-06-21 06:57:40|6411.03|6291.03|6410.6|6290.6|6411.03|6291.03|6410.55|6290.55|7
1655794670000|2022-06-21 06:57:50|6410.65|6290.65|6411.4|6291.4|6411.4|6291.4|6410.65|6290.65|9
1655794680000|2022-06-21 06:58:00|6411.52|6291.52|6411.85|6291.85|6411.85|6291.85|6411.4|6291.4|6
1655794690000|2022-06-21 06:58:10|6411.88|6291.88|6412.43|6292.43|6412.58|6292.58|6411.88|6291.88|8
1655794700000|2022-06-21 06:58:20|6412.26|6292.26|6411.38|6291.38|6412.26|6292.26|6411.27|6291.27|9
1655794710000|2022-06-21 06:58:30|6411.24|6291.24|6411.33|6291.33|6411.36|6291.36|6411.24|6291.24|4
1655794720000|2022-06-21 06:58:40|6411.16|6291.16|6410.8|6290.8|6411.16|6291.16|6410.8|6290.8|8
1655794730000|2022-06-21 06:58:50|6410.73|6290.73|6410.29|6290.29|6410.86|6290.86|6410.25|6290.25|6
1655794740000|2022-06-21 06:59:00|6410.28|6290.28|6409.88|6289.88|6410.5|6290.5|6409.88|6289.88|7
1655794750000|2022-06-21 06:59:10|6409.8|6289.8|6409.4|6289.4|6409.8|6289.8|6409|6289|9
1655794760000|2022-06-21 06:59:20|6409.49|6289.49|6409.46|6289.46|6409.57|6289.57|6409.23|6289.23|9
1655794770000|2022-06-21 06:59:30|6409.47|6289.47|6409.79|6289.79|6409.79|6289.79|6409.47|6289.47|6
1655794780000|2022-06-21 06:59:40|6409.86|6289.86|6409.5|6289.5|6409.99|6289.99|6409.5|6289.5|9
1655794790000|2022-06-21 06:59:50|6409.64|6289.64|6413.28|6293.28|6413.28|6293.28|6409.64|6289.64|10
1655794800000|2022-06-21 07:00:00|6413.32|6293.32|6413.49|6293.49|6413.59|6293.59|6413.19|6293.19|8
1655794810000|2022-06-21 07:00:10|6413.39|6293.39|6422.14|6302.14|6422.14|6302.14|6411.93|6291.93|10
1655794820000|2022-06-21 07:00:20|6421.93|6301.93|6430.2|6310.2|6432.61|6312.61|6421.93|6301.93|10
1655794830000|2022-06-21 07:00:30|6429.73|6309.73|6423.93|6303.93|6429.73|6309.73|6423.93|6303.93|10
1655794840000|2022-06-21 07:00:40|6423.84|6303.84|6416.7|6296.7|6423.91|6303.91|6416.7|6296.7|10
1655794850000|2022-06-21 07:00:50|6416.51|6296.51|6413.51|6293.51|6416.8|6296.8|6412.06|6292.06|10
1655794860000|2022-06-21 07:01:00|6414.22|6294.22|6413.54|6293.54|6414.39|6294.39|6413.54|6293.54|10
1655794870000|2022-06-21 07:01:10|6413.12|6293.12|6411.3|6291.3|6413.12|6293.12|6411.25|6291.25|10
1655794880000|2022-06-21 07:01:20|6411.08|6291.08|6406.85|6286.85|6411.13|6291.13|6406.85|6286.85|10
1655794890000|2022-06-21 07:01:30|6406.4|6286.4|6398.97|6278.97|6406.4|6286.4|6398.97|6278.97|9
1655794900000|2022-06-21 07:01:40|6398.13|6278.13|6395.92|6275.92|6398.13|6278.13|6395.92|6275.92|10
1655794910000|2022-06-21 07:01:50|6395.67|6275.67|6391.67|6271.67|6395.67|6275.67|6391.67|6271.67|10
1655794920000|2022-06-21 07:02:00|6391.54|6271.54|6390.49|6270.49|6391.54|6271.54|6390.36|6270.36|9
1655794930000|2022-06-21 07:02:10|6390.09|6270.09|6388.54|6268.54|6390.28|6270.28|6388.36|6268.36|10
1655794940000|2022-06-21 07:02:20|6388.6|6268.6|6388.33|6268.33|6388.71|6268.71|6388.27|6268.27|9
1655794950000|2022-06-21 07:02:30|6388.3|6268.3|6386.48|6266.48|6388.3|6268.3|6386.48|6266.48|10
1655794960000|2022-06-21 07:02:40|6385.74|6265.74|6383.19|6263.19|6385.74|6265.74|6382.88|6262.88|10
1655794970000|2022-06-21 07:02:50|6383.07|6263.07|6380.88|6260.88|6383.07|6263.07|6380.88|6260.88|9
1655794980000|2022-06-21 07:03:00|6380.97|6260.97|6380.89|6260.89|6380.97|6260.97|6380.19|6260.19|10
1655794990000|2022-06-21 07:03:10|6380.98|6260.98|6382.39|6262.39|6382.6|6262.6|6380.98|6260.98|9
1655795000000|2022-06-21 07:03:20|6381.72|6261.72|6380.92|6260.92|6382.71|6262.71|6380.92|6260.92|10
1655795010000|2022-06-21 07:03:30|6381.25|6261.25|6377.02|6257.02|6381.25|6261.25|6377.02|6257.02|10
1655795020000|2022-06-21 07:03:40|6376.8|6256.8|6376.38|6256.38|6376.8|6256.8|6376.38|6256.38|9
1655795030000|2022-06-21 07:03:50|6376.47|6256.47|6377.25|6257.25|6377.47|6257.47|6376.47|6256.47|10
1655795040000|2022-06-21 07:04:00|6377.24|6257.24|6377.4|6257.4|6377.4|6257.4|6376.96|6256.96|10
1655795050000|2022-06-21 07:04:10|6377.42|6257.42|6378.3|6258.3|6378.57|6258.57|6377.42|6257.42|10
1655795060000|2022-06-21 07:04:20|6378.82|6258.82|6380.11|6260.11|6380.11|6260.11|6378.8|6258.8|9
1655795070000|2022-06-21 07:04:30|6380.19|6260.19|6380.36|6260.36|6380.36|6260.36|6379.96|6259.96|9
1655795080000|2022-06-21 07:04:40|6380.42|6260.42|6380.92|6260.92|6381.04|6261.04|6380.42|6260.42|10
1655795090000|2022-06-21 07:04:50|6380.8|6260.8|6380.52|6260.52|6380.8|6260.8|6380.39|6260.39|10
1655795100000|2022-06-21 07:05:00|6380.61|6260.61|6378.11|6258.11|6380.61|6260.61|6378.11|6258.11|10
1655795110000|2022-06-21 07:05:10|6377.96|6257.96|6372.44|6252.44|6377.96|6257.96|6372.44|6252.44|10
1655795120000|2022-06-21 07:05:20|6372.28|6252.28|6372.64|6252.64|6372.64|6252.64|6372.19|6252.19|10
1655795130000|2022-06-21 07:05:30|6372.7|6252.7|6371.57|6251.57|6372.7|6252.7|6371.57|6251.57|9
1655795140000|2022-06-21 07:05:40|6371.51|6251.51|6370.6|6250.6|6371.51|6251.51|6370.59|6250.59|10
1655795150000|2022-06-21 07:05:50|6370.24|6250.24|6370.05|6250.05|6370.38|6250.38|6369.97|6249.97|10
1655795160000|2022-06-21 07:06:00|6370.53|6250.53|6370.93|6250.93|6371.11|6251.11|6370.53|6250.53|10
1655795170000|2022-06-21 07:06:10|6371.09|6251.09|6371.26|6251.26|6371.5|6251.5|6371.06|6251.06|9
1655795180000|2022-06-21 07:06:20|6371.46|6251.46|6369.55|6249.55|6371.46|6251.46|6369.55|6249.55|9
1655795190000|2022-06-21 07:06:30|6369.18|6249.18|6367.9|6247.9|6369.18|6249.18|6367.9|6247.9|9
1655795200000|2022-06-21 07:06:40|6367.8|6247.8|6367.69|6247.69|6367.92|6247.92|6367.62|6247.62|10
1655795210000|2022-06-21 07:06:50|6367.47|6247.47|6365|6245|6367.47|6247.47|6365|6245|9
1655795220000|2022-06-21 07:07:00|6365.15|6245.15|6366.72|6246.72|6367.06|6247.06|6365.15|6245.15|10
1655795230000|2022-06-21 07:07:10|6366.85|6246.85|6366.17|6246.17|6366.85|6246.85|6366.17|6246.17|9
1655795240000|2022-06-21 07:07:20|6366.18|6246.18|6365.38|6245.38|6366.3|6246.3|6365.38|6245.38|10
1655795250000|2022-06-21 07:07:30|6365.4|6245.4|6363.79|6243.79|6365.43|6245.43|6363.79|6243.79|10
1655795260000|2022-06-21 07:07:40|6363.41|6243.41|6362.84|6242.84|6363.61|6243.61|6362.84|6242.84|10
1655795270000|2022-06-21 07:07:50|6362.48|6242.48|6363.55|6243.55|6363.55|6243.55|6362.4|6242.4|10
1655795280000|2022-06-21 07:08:00|6363.52|6243.52|6362.73|6242.73|6363.52|6243.52|6362.56|6242.56|10
1655795290000|2022-06-21 07:08:10|6362.87|6242.87|6364.36|6244.36|6364.36|6244.36|6362.8|6242.8|10
1655795300000|2022-06-21 07:08:20|6364.52|6244.52|6370|6250|6370|6250|6364.49|6244.49|10
1655795310000|2022-06-21 07:08:30|6370.88|6250.88|6373.64|6253.64|6373.64|6253.64|6370.88|6250.88|10
1655795320000|2022-06-21 07:08:40|6374.15|6254.15|6376.92|6256.92|6376.92|6256.92|6374.15|6254.15|10
1655795330000|2022-06-21 07:08:50|6377.23|6257.23|6380.46|6260.46|6380.59|6260.59|6377.23|6257.23|10
1655795340000|2022-06-21 07:09:00|6380.38|6260.38|6380.96|6260.96|6380.99|6260.99|6380.3|6260.3|10
1655795350000|2022-06-21 07:09:10|6380.84|6260.84|6381.39|6261.39|6381.43|6261.43|6380.77|6260.77|10
1655795360000|2022-06-21 07:09:20|6381.63|6261.63|6382.76|6262.76|6382.76|6262.76|6381.63|6261.63|10
1655795370000|2022-06-21 07:09:30|6381.99|6261.99|6380.15|6260.15|6382.05|6262.05|6379.54|6259.54|9
1655795380000|2022-06-21 07:09:40|6380.19|6260.19|6382.11|6262.11|6382.59|6262.59|6379.52|6259.52|10
1655795390000|2022-06-21 07:09:50|6382.39|6262.39|6382.72|6262.72|6382.78|6262.78|6382.36|6262.36|9
1655795400000|2022-06-21 07:10:00|6382.78|6262.78|6381.35|6261.35|6382.86|6262.86|6381.35|6261.35|10
1655795410000|2022-06-21 07:10:10|6381.03|6261.03|6378.99|6258.99|6381.03|6261.03|6378.99|6258.99|10
1655795420000|2022-06-21 07:10:20|6378.3|6258.3|6377.42|6257.42|6378.3|6258.3|6377.02|6257.02|10
1655795430000|2022-06-21 07:10:30|6377.27|6257.27|6377.04|6257.04|6377.27|6257.27|6376.51|6256.51|9
1655795440000|2022-06-21 07:10:40|6376.91|6256.91|6375.69|6255.69|6377.17|6257.17|6375.69|6255.69|10
1655795450000|2022-06-21 07:10:50|6375.8|6255.8|6375.19|6255.19|6375.8|6255.8|6375.19|6255.19|10
1655795460000|2022-06-21 07:11:00|6375.21|6255.21|6372.05|6252.05|6375.25|6255.25|6372.05|6252.05|10
1655795470000|2022-06-21 07:11:10|6372.46|6252.46|6372.39|6252.39|6372.46|6252.46|6371.71|6251.71|10
1655795480000|2022-06-21 07:11:20|6372.54|6252.54|6372.65|6252.65|6372.82|6252.82|6372.27|6252.27|10
1655795490000|2022-06-21 07:11:30|6372.66|6252.66|6372.6|6252.6|6372.77|6252.77|6372.42|6252.42|10
1655795500000|2022-06-21 07:11:40|6372.58|6252.58|6374.2|6254.2|6374.35|6254.35|6372.58|6252.58|9
1655795510000|2022-06-21 07:11:50|6374.26|6254.26|6375.51|6255.51|6375.51|6255.51|6374.26|6254.26|10
1655795520000|2022-06-21 07:12:00|6375.39|6255.39|6375.13|6255.13|6375.39|6255.39|6375.08|6255.08|9
1655795530000|2022-06-21 07:12:10|6375.01|6255.01|6374.19|6254.19|6375.01|6255.01|6374.19|6254.19|8
1655795540000|2022-06-21 07:12:20|6374.23|6254.23|6374.56|6254.56|6374.56|6254.56|6374.09|6254.09|10
1655795550000|2022-06-21 07:12:30|6374.51|6254.51|6374.15|6254.15|6374.61|6254.61|6374.15|6254.15|9
1655795560000|2022-06-21 07:12:40|6373.94|6253.94|6373.62|6253.62|6373.94|6253.94|6373.07|6253.07|6
1655795570000|2022-06-21 07:12:50|6373.11|6253.11|6373.46|6253.46|6373.67|6253.67|6373.11|6253.11|10
1655795580000|2022-06-21 07:13:00|6374.72|6254.72|6375.42|6255.42|6375.42|6255.42|6374.72|6254.72|9
1655795590000|2022-06-21 07:13:10|6375.8|6255.8|6376.48|6256.48|6376.48|6256.48|6375.8|6255.8|9
1655795600000|2022-06-21 07:13:20|6376.39|6256.39|6376.14|6256.14|6376.46|6256.46|6376.12|6256.12|10
1655795610000|2022-06-21 07:13:30|6376.11|6256.11|6376.65|6256.65|6376.65|6256.65|6375.91|6255.91|9
1655795620000|2022-06-21 07:13:40|6376.66|6256.66|6376.48|6256.48|6376.66|6256.66|6376.19|6256.19|8
1655795630000|2022-06-21 07:13:50|6376.54|6256.54|6376.4|6256.4|6376.54|6256.54|6376.23|6256.23|10
1655795640000|2022-06-21 07:14:00|6376.54|6256.54|6376.65|6256.65|6376.65|6256.65|6376.54|6256.54|7
1655795650000|2022-06-21 07:14:10|6376.66|6256.66|6377.4|6257.4|6377.4|6257.4|6376.64|6256.64|9
1655795660000|2022-06-21 07:14:20|6377.34|6257.34|6377.24|6257.24|6377.34|6257.34|6377.16|6257.16|9
1655795670000|2022-06-21 07:14:30|6377.13|6257.13|6377.14|6257.14|6377.21|6257.21|6377.02|6257.02|10
1655795680000|2022-06-21 07:14:40|6377.16|6257.16|6377.15|6257.15|6377.23|6257.23|6377.12|6257.12|7
1655795690000|2022-06-21 07:14:50|6377.11|6257.11|6377.19|6257.19|6377.24|6257.24|6377.05|6257.05|8
1655795700000|2022-06-21 07:15:00|6377.25|6257.25|6377.53|6257.53|6377.63|6257.63|6377.25|6257.25|8
1655795710000|2022-06-21 07:15:10|6377.56|6257.56|6377.23|6257.23|6377.6|6257.6|6377.23|6257.23|10
1655795720000|2022-06-21 07:15:20|6376.93|6256.93|6376.54|6256.54|6376.96|6256.96|6376.54|6256.54|8
1655795730000|2022-06-21 07:15:30|6376.55|6256.55|6375.81|6255.81|6376.55|6256.55|6375.81|6255.81|7
1655795740000|2022-06-21 07:15:40|6375.34|6255.34|6375.96|6255.96|6375.96|6255.96|6375.34|6255.34|8
1655795750000|2022-06-21 07:15:50|6375.91|6255.91|6375.63|6255.63|6375.95|6255.95|6375.63|6255.63|9
1655795760000|2022-06-21 07:16:00|6375.62|6255.62|6373.66|6253.66|6375.62|6255.62|6373.66|6253.66|10
1655795770000|2022-06-21 07:16:10|6373.87|6253.87|6374.23|6254.23|6374.23|6254.23|6373.87|6253.87|10
1655795780000|2022-06-21 07:16:20|6374.21|6254.21|6372.95|6252.95|6374.21|6254.21|6372.86|6252.86|9
1655795790000|2022-06-21 07:16:30|6372.87|6252.87|6372.83|6252.83|6372.9|6252.9|6372.41|6252.41|10
1655795800000|2022-06-21 07:16:40|6372.65|6252.65|6371.34|6251.34|6372.68|6252.68|6371.34|6251.34|9
1655795810000|2022-06-21 07:16:50|6370.92|6250.92|6370.38|6250.38|6370.92|6250.92|6370.11|6250.11|9
1655795820000|2022-06-21 07:17:00|6369.93|6249.93|6369.48|6249.48|6370.28|6250.28|6369.48|6249.48|10
1655795830000|2022-06-21 07:17:10|6369.33|6249.33|6370.23|6250.23|6370.25|6250.25|6369.33|6249.33|10
1655795840000|2022-06-21 07:17:20|6370.28|6250.28|6369.7|6249.7|6370.71|6250.71|6369.7|6249.7|10
1655795850000|2022-06-21 07:17:30|6369.78|6249.78|6369.76|6249.76|6370.35|6250.35|6369.76|6249.76|10
1655795860000|2022-06-21 07:17:40|6370.21|6250.21|6370.22|6250.22|6370.31|6250.31|6370.18|6250.18|8
1655795870000|2022-06-21 07:17:50|6370.2|6250.2|6369.45|6249.45|6370.2|6250.2|6369.45|6249.45|8
1655795880000|2022-06-21 07:18:00|6367.93|6247.93|6366.22|6246.22|6368.28|6248.28|6366.22|6246.22|10
1655795890000|2022-06-21 07:18:10|6366.1|6246.1|6366.91|6246.91|6366.91|6246.91|6366.1|6246.1|9
1655795900000|2022-06-21 07:18:20|6366.4|6246.4|6366.43|6246.43|6367.38|6247.38|6366.4|6246.4|9
1655795910000|2022-06-21 07:18:30|6365.3|6245.3|6365.21|6245.21|6365.43|6245.43|6365.09|6245.09|10
1655795920000|2022-06-21 07:18:40|6365.01|6245.01|6363.11|6243.11|6365.8|6245.8|6363.11|6243.11|10
1655795930000|2022-06-21 07:18:50|6362.87|6242.87|6362.49|6242.49|6362.87|6242.87|6361.05|6241.05|10
1655795940000|2022-06-21 07:19:00|6362.52|6242.52|6360.33|6240.33|6362.52|6242.52|6360.15|6240.15|10
1655795950000|2022-06-21 07:19:10|6359.97|6239.97|6352.58|6232.58|6360.93|6240.93|6352.58|6232.58|10
1655795960000|2022-06-21 07:19:20|6351.96|6231.96|6353.67|6233.67|6353.93|6233.93|6351.96|6231.96|10
1655795970000|2022-06-21 07:19:30|6354.52|6234.52|6354.31|6234.31|6354.52|6234.52|6353.64|6233.64|10
1655795980000|2022-06-21 07:19:40|6354.44|6234.44|6354.61|6234.61|6354.61|6234.61|6353.88|6233.88|8
1655795990000|2022-06-21 07:19:50|6354.66|6234.66|6354.92|6234.92|6355.14|6235.14|6354.62|6234.62|10
1655796000000|2022-06-21 07:20:00|6355.18|6235.18|6355.5|6235.5|6355.54|6235.54|6354.93|6234.93|9
1655796010000|2022-06-21 07:20:10|6354.42|6234.42|6353.63|6233.63|6354.66|6234.66|6353.27|6233.27|10
1655796020000|2022-06-21 07:20:20|6353.74|6233.74|6353.14|6233.14|6353.74|6233.74|6352.8|6232.8|10
1655796030000|2022-06-21 07:20:30|6353.26|6233.26|6353.13|6233.13|6353.37|6233.37|6353.02|6233.02|7
1655796040000|2022-06-21 07:20:40|6353.17|6233.17|6353.11|6233.11|6353.54|6233.54|6353.11|6233.11|10
1655796050000|2022-06-21 07:20:50|6352.68|6232.68|6352.78|6232.78|6352.78|6232.78|6352.52|6232.52|10
1655796060000|2022-06-21 07:21:00|6352.46|6232.46|6353.39|6233.39|6353.4|6233.4|6352.46|6232.46|10
1655796070000|2022-06-21 07:21:10|6353.43|6233.43|6355.61|6235.61|6356.2|6236.2|6353.43|6233.43|10
1655796080000|2022-06-21 07:21:20|6355.4|6235.4|6356.04|6236.04|6356.04|6236.04|6355.27|6235.27|10
1655796090000|2022-06-21 07:21:30|6355.69|6235.69|6356.87|6236.87|6357.51|6237.51|6355.6|6235.6|10
1655796100000|2022-06-21 07:21:40|6357.14|6237.14|6358.45|6238.45|6358.66|6238.66|6357.07|6237.07|10
1655796110000|2022-06-21 07:21:50|6358.64|6238.64|6358.39|6238.39|6358.64|6238.64|6357.7|6237.7|9
1655796120000|2022-06-21 07:22:00|6358.42|6238.42|6359.81|6239.81|6359.81|6239.81|6358.36|6238.36|10
1655796130000|2022-06-21 07:22:10|6359.89|6239.89|6358.95|6238.95|6359.89|6239.89|6358.95|6238.95|10
1655796140000|2022-06-21 07:22:20|6358.98|6238.98|6358.83|6238.83|6359.1|6239.1|6358.83|6238.83|10
1655796150000|2022-06-21 07:22:30|6358.78|6238.78|6358.62|6238.62|6358.85|6238.85|6358.6|6238.6|9
1655796160000|2022-06-21 07:22:40|6358.51|6238.51|6357.49|6237.49|6358.51|6238.51|6357.49|6237.49|10
1655796170000|2022-06-21 07:22:50|6357.62|6237.62|6357.46|6237.46|6357.63|6237.63|6357.4|6237.4|8
1655796180000|2022-06-21 07:23:00|6357.21|6237.21|6357.08|6237.08|6357.38|6237.38|6356.77|6236.77|10
1655796190000|2022-06-21 07:23:10|6356.95|6236.95|6356.3|6236.3|6357.02|6237.02|6356.3|6236.3|10
1655796200000|2022-06-21 07:23:20|6356.67|6236.67|6356.58|6236.58|6356.67|6236.67|6356.11|6236.11|10
1655796210000|2022-06-21 07:23:30|6356.51|6236.51|6357.08|6237.08|6357.14|6237.14|6356.51|6236.51|10
1655796220000|2022-06-21 07:23:40|6357.07|6237.07|6357.78|6237.78|6357.78|6237.78|6357.07|6237.07|9
1655796230000|2022-06-21 07:23:50|6357.74|6237.74|6358.01|6238.01|6358.01|6238.01|6357.47|6237.47|9
1655796240000|2022-06-21 07:24:00|6358.14|6238.14|6358.8|6238.8|6358.8|6238.8|6357.8|6237.8|10
1655796250000|2022-06-21 07:24:10|6358.9|6238.9|6358.46|6238.46|6359.07|6239.07|6358.46|6238.46|10
1655796260000|2022-06-21 07:24:20|6358.54|6238.54|6358.41|6238.41|6358.66|6238.66|6358.23|6238.23|10
1655796270000|2022-06-21 07:24:30|6358.49|6238.49|6358.44|6238.44|6358.61|6238.61|6358.17|6238.17|9
1655796280000|2022-06-21 07:24:40|6360.87|6240.87|6367.67|6247.67|6368.8|6248.8|6359.33|6239.33|10
1655796290000|2022-06-21 07:24:50|6367.04|6247.04|6366.5|6246.5|6367.06|6247.06|6366.02|6246.02|10
1655796300000|2022-06-21 07:25:00|6366.25|6246.25|6366.6|6246.6|6366.72|6246.72|6366.21|6246.21|9
1655796310000|2022-06-21 07:25:10|6366.51|6246.51|6365.68|6245.68|6367.02|6247.02|6365.68|6245.68|10
1655796320000|2022-06-21 07:25:20|6367.19|6247.19|6370.9|6250.9|6371.18|6251.18|6367.12|6247.12|10
1655796330000|2022-06-21 07:25:30|6371.64|6251.64|6371.89|6251.89|6372.4|6252.4|6371.64|6251.64|10
1655796340000|2022-06-21 07:25:40|6371.87|6251.87|6373.12|6253.12|6373.33|6253.33|6371.83|6251.83|10
1655796350000|2022-06-21 07:25:50|6372.37|6252.37|6374.36|6254.36|6374.36|6254.36|6372.35|6252.35|9
1655796360000|2022-06-21 07:26:00|6374.29|6254.29|6375.45|6255.45|6375.56|6255.56|6374.29|6254.29|10
1655796370000|2022-06-21 07:26:10|6375.09|6255.09|6375.61|6255.61|6375.76|6255.76|6375.09|6255.09|10
1655796380000|2022-06-21 07:26:20|6376.22|6256.22|6379.78|6259.78|6379.78|6259.78|6376.15|6256.15|10
1655796390000|2022-06-21 07:26:30|6379.72|6259.72|6381.1|6261.1|6381.1|6261.1|6379.72|6259.72|10
1655796400000|2022-06-21 07:26:40|6381.66|6261.66|6382.42|6262.42|6382.51|6262.51|6381.36|6261.36|10
1655796410000|2022-06-21 07:26:50|6382.65|6262.65|6382.32|6262.32|6383.09|6263.09|6381.94|6261.94|10
1655796420000|2022-06-21 07:27:00|6382.16|6262.16|6382.73|6262.73|6382.73|6262.73|6382.16|6262.16|10
1655796430000|2022-06-21 07:27:10|6382.64|6262.64|6382.84|6262.84|6382.84|6262.84|6382.41|6262.41|10
1655796440000|2022-06-21 07:27:20|6382.87|6262.87|6382.84|6262.84|6382.91|6262.91|6382.6|6262.6|10
1655796450000|2022-06-21 07:27:30|6382.82|6262.82|6383.3|6263.3|6383.3|6263.3|6382.82|6262.82|10
1655796460000|2022-06-21 07:27:40|6383.12|6263.12|6382.84|6262.84|6383.32|6263.32|6382.84|6262.84|10
1655796470000|2022-06-21 07:27:50|6382.83|6262.83|6383.21|6263.21|6383.21|6263.21|6382.56|6262.56|9
1655796480000|2022-06-21 07:28:00|6383.16|6263.16|6383.65|6263.65|6383.71|6263.71|6383.16|6263.16|10
1655796490000|2022-06-21 07:28:10|6383.53|6263.53|6382.52|6262.52|6383.53|6263.53|6382.52|6262.52|10
1655796500000|2022-06-21 07:28:20|6382.24|6262.24|6379.87|6259.87|6382.24|6262.24|6379.29|6259.29|10
1655796510000|2022-06-21 07:28:30|6379.89|6259.89|6380.57|6260.57|6380.67|6260.67|6379.89|6259.89|9
1655796520000|2022-06-21 07:28:40|6380.7|6260.7|6380.76|6260.76|6380.76|6260.76|6380.55|6260.55|9
1655796530000|2022-06-21 07:28:50|6380.6|6260.6|6379.94|6259.94|6380.6|6260.6|6379.79|6259.79|9
1655796540000|2022-06-21 07:29:00|6379.98|6259.98|6380.68|6260.68|6380.73|6260.73|6379.79|6259.79|10
1655796550000|2022-06-21 07:29:10|6380.59|6260.59|6380.32|6260.32|6380.59|6260.59|6379.91|6259.91|10
1655796560000|2022-06-21 07:29:20|6380.31|6260.31|6380.25|6260.25|6380.31|6260.31|6379.97|6259.97|9
1655796570000|2022-06-21 07:29:30|6380.23|6260.23|6379.86|6259.86|6380.23|6260.23|6379.86|6259.86|9
1655796580000|2022-06-21 07:29:40|6380.65|6260.65|6381.09|6261.09|6381.14|6261.14|6380.63|6260.63|10
1655796590000|2022-06-21 07:29:50|6380.96|6260.96|6380.85|6260.85|6381.12|6261.12|6380.85|6260.85|9
1655796600000|2022-06-21 07:30:00|6380.88|6260.88|6380.99|6260.99|6381.22|6261.22|6380.77|6260.77|9
1655796610000|2022-06-21 07:30:10|6380.75|6260.75|6380.04|6260.04|6380.86|6260.86|6380.04|6260.04|9
1655796620000|2022-06-21 07:30:20|6379.46|6259.46|6375.69|6255.69|6379.46|6259.46|6375.59|6255.59|10
1655796630000|2022-06-21 07:30:30|6375.78|6255.78|6373.35|6253.35|6375.78|6255.78|6373.35|6253.35|10
1655796640000|2022-06-21 07:30:40|6373.3|6253.3|6370.15|6250.15|6373.94|6253.94|6370.15|6250.15|10
1655796650000|2022-06-21 07:30:50|6369.53|6249.53|6368.27|6248.27|6369.53|6249.53|6368.17|6248.17|9
1655796660000|2022-06-21 07:31:00|6367.25|6247.25|6365.23|6245.23|6367.25|6247.25|6365.14|6245.14|10
1655796670000|2022-06-21 07:31:10|6365.13|6245.13|6365.33|6245.33|6365.33|6245.33|6364.93|6244.93|9
1655796680000|2022-06-21 07:31:20|6365.37|6245.37|6363.57|6243.57|6365.48|6245.48|6363.2|6243.2|10
1655796690000|2022-06-21 07:31:30|6364.15|6244.15|6366.55|6246.55|6366.55|6246.55|6364.15|6244.15|10
1655796700000|2022-06-21 07:31:40|6366.17|6246.17|6370.22|6250.22|6370.22|6250.22|6366.17|6246.17|10
1655796710000|2022-06-21 07:31:50|6370.08|6250.08|6370.95|6250.95|6370.95|6250.95|6370.08|6250.08|10
1655796720000|2022-06-21 07:32:00|6370.85|6250.85|6373.81|6253.81|6373.81|6253.81|6370.85|6250.85|10
1655796730000|2022-06-21 07:32:10|6374.83|6254.83|6379.84|6259.84|6379.84|6259.84|6374.83|6254.83|10
1655796740000|2022-06-21 07:32:20|6379.72|6259.72|6382.05|6262.05|6382.05|6262.05|6379.52|6259.52|10
1655796750000|2022-06-21 07:32:30|6382.23|6262.23|6384.62|6264.62|6384.78|6264.78|6382.23|6262.23|10
1655796760000|2022-06-21 07:32:40|6384.67|6264.67|6384.86|6264.86|6385.45|6265.45|6384.46|6264.46|10
1655796770000|2022-06-21 07:32:50|6384.94|6264.94|6385.04|6265.04|6385.5|6265.5|6384.93|6264.93|10
1655796780000|2022-06-21 07:33:00|6385.17|6265.17|6387.24|6267.24|6387.24|6267.24|6385.17|6265.17|10
1655796790000|2022-06-21 07:33:10|6387.3|6267.3|6388.66|6268.66|6388.68|6268.68|6387.26|6267.26|8
1655796800000|2022-06-21 07:33:20|6388.82|6268.82|6389.14|6269.14|6389.32|6269.32|6388.5|6268.5|10
1655796810000|2022-06-21 07:33:30|6388.44|6268.44|6388.19|6268.19|6388.58|6268.58|6387.88|6267.88|10
1655796820000|2022-06-21 07:33:40|6387.97|6267.97|6388.21|6268.21|6388.71|6268.71|6387.97|6267.97|10
1655796830000|2022-06-21 07:33:50|6388.08|6268.08|6387.84|6267.84|6388.08|6268.08|6387.54|6267.54|10
1655796840000|2022-06-21 07:34:00|6387.87|6267.87|6386.94|6266.94|6387.87|6267.87|6386.94|6266.94|10
1655796850000|2022-06-21 07:34:10|6386.98|6266.98|6387.72|6267.72|6387.72|6267.72|6386.98|6266.98|10
1655796860000|2022-06-21 07:34:20|6387.83|6267.83|6388.52|6268.52|6388.52|6268.52|6387.68|6267.68|9
1655796870000|2022-06-21 07:34:30|6388.7|6268.7|6389.56|6269.56|6389.6|6269.6|6388.7|6268.7|10
1655796880000|2022-06-21 07:34:40|6389.65|6269.65|6389.43|6269.43|6389.65|6269.65|6388.94|6268.94|8
1655796890000|2022-06-21 07:34:50|6389.71|6269.71|6391.56|6271.56|6391.56|6271.56|6389.45|6269.45|9
1655796900000|2022-06-21 07:35:00|6391.77|6271.77|6393.68|6273.68|6393.68|6273.68|6391.77|6271.77|10
1655796910000|2022-06-21 07:35:10|6393.75|6273.75|6394.43|6274.43|6394.87|6274.87|6393.75|6273.75|10
1655796920000|2022-06-21 07:35:20|6394.25|6274.25|6393.08|6273.08|6394.36|6274.36|6393.08|6273.08|10
1655796930000|2022-06-21 07:35:30|6392.59|6272.59|6393.33|6273.33|6393.37|6273.37|6392.16|6272.16|10
1655796940000|2022-06-21 07:35:40|6393.99|6273.99|6394.29|6274.29|6394.35|6274.35|6393.88|6273.88|10
1655796950000|2022-06-21 07:35:50|6394.38|6274.38|6394.59|6274.59|6395.2|6275.2|6394.38|6274.38|10
1655796960000|2022-06-21 07:36:00|6394.72|6274.72|6394.55|6274.55|6394.76|6274.76|6394.55|6274.55|8
1655796970000|2022-06-21 07:36:10|6393.94|6273.94|6393.57|6273.57|6394.35|6274.35|6393.57|6273.57|10
1655796980000|2022-06-21 07:36:20|6393.38|6273.38|6393.56|6273.56|6393.81|6273.81|6393.35|6273.35|8
1655796990000|2022-06-21 07:36:30|6393.63|6273.63|6393.82|6273.82|6393.82|6273.82|6393.39|6273.39|9
1655797000000|2022-06-21 07:36:40|6393.81|6273.81|6394.15|6274.15|6394.15|6274.15|6393.81|6273.81|9
1655797010000|2022-06-21 07:36:50|6394.21|6274.21|6394.9|6274.9|6394.9|6274.9|6394.21|6274.21|10
1655797020000|2022-06-21 07:37:00|6395.15|6275.15|6395.35|6275.35|6395.35|6275.35|6395.1|6275.1|10
1655797030000|2022-06-21 07:37:10|6395.44|6275.44|6394.65|6274.65|6395.57|6275.57|6394.65|6274.65|9
1655797040000|2022-06-21 07:37:20|6394.55|6274.55|6394.17|6274.17|6394.55|6274.55|6394.11|6274.11|9
1655797050000|2022-06-21 07:37:30|6394.14|6274.14|6393.31|6273.31|6394.14|6274.14|6393.31|6273.31|9
1655797060000|2022-06-21 07:37:40|6393.26|6273.26|6392.9|6272.9|6393.33|6273.33|6392.9|6272.9|9
1655797070000|2022-06-21 07:37:50|6392.83|6272.83|6393.02|6273.02|6393.07|6273.07|6392.64|6272.64|9
1655797080000|2022-06-21 07:38:00|6392.99|6272.99|6393.59|6273.59|6393.6|6273.6|6392.99|6272.99|10
1655797090000|2022-06-21 07:38:10|6393.54|6273.54|6393.06|6273.06|6393.73|6273.73|6392.93|6272.93|9
1655797100000|2022-06-21 07:38:20|6393.11|6273.11|6392.87|6272.87|6393.14|6273.14|6392.87|6272.87|9
1655797110000|2022-06-21 07:38:30|6392.89|6272.89|6391.43|6271.43|6392.99|6272.99|6391.43|6271.43|10
1655797120000|2022-06-21 07:38:40|6391.09|6271.09|6389.08|6269.08|6391.09|6271.09|6389.01|6269.01|9
1655797130000|2022-06-21 07:38:50|6389.07|6269.07|6388.68|6268.68|6389.11|6269.11|6388.67|6268.67|10
1655797140000|2022-06-21 07:39:00|6388.25|6268.25|6387.85|6267.85|6388.25|6268.25|6387.69|6267.69|10
1655797150000|2022-06-21 07:39:10|6387.8|6267.8|6387.6|6267.6|6387.8|6267.8|6386.78|6266.78|9
1655797160000|2022-06-21 07:39:20|6387.77|6267.77|6387.34|6267.34|6387.86|6267.86|6387.2|6267.2|10
1655797170000|2022-06-21 07:39:30|6387.58|6267.58|6387.67|6267.67|6387.7|6267.7|6387.47|6267.47|9
1655797180000|2022-06-21 07:39:40|6387.91|6267.91|6388.44|6268.44|6388.53|6268.53|6387.91|6267.91|10
1655797190000|2022-06-21 07:39:50|6388.46|6268.46|6388.45|6268.45|6388.48|6268.48|6388.07|6268.07|8
1655797200000|2022-06-21 07:40:00|6388.51|6268.51|6388.3|6268.3|6388.51|6268.51|6388.14|6268.14|10
1655797210000|2022-06-21 07:40:10|6388.29|6268.29|6388.65|6268.65|6388.66|6268.66|6388.19|6268.19|9
1655797220000|2022-06-21 07:40:20|6388.66|6268.66|6388.79|6268.79|6388.92|6268.92|6388.66|6268.66|8
1655797230000|2022-06-21 07:40:30|6388.72|6268.72|6388.75|6268.75|6388.97|6268.97|6388.69|6268.69|9
1655797240000|2022-06-21 07:40:40|6388.67|6268.67|6389.3|6269.3|6389.3|6269.3|6388.67|6268.67|9
1655797250000|2022-06-21 07:40:50|6389.27|6269.27|6389.08|6269.08|6389.27|6269.27|6389.06|6269.06|10
1655797260000|2022-06-21 07:41:00|6389.06|6269.06|6389.48|6269.48|6389.58|6269.58|6389.01|6269.01|9
1655797270000|2022-06-21 07:41:10|6389.37|6269.37|6389.49|6269.49|6389.59|6269.59|6389.25|6269.25|9
1655797280000|2022-06-21 07:41:20|6389.24|6269.24|6388.69|6268.69|6389.24|6269.24|6388.65|6268.65|10
1655797290000|2022-06-21 07:41:30|6388.59|6268.59|6388.48|6268.48|6388.8|6268.8|6388.48|6268.48|9
1655797300000|2022-06-21 07:41:40|6388.52|6268.52|6388.74|6268.74|6388.74|6268.74|6388.52|6268.52|7
1655797310000|2022-06-21 07:41:50|6388.84|6268.84|6388.91|6268.91|6388.91|6268.91|6388.74|6268.74|8
1655797320000|2022-06-21 07:42:00|6388.93|6268.93|6388.89|6268.89|6388.98|6268.98|6388.77|6268.77|8
1655797330000|2022-06-21 07:42:10|6388.94|6268.94|6388.34|6268.34|6388.94|6268.94|6388.23|6268.23|8
1655797340000|2022-06-21 07:42:20|6388.09|6268.09|6386.72|6266.72|6388.09|6268.09|6386.72|6266.72|9
1655797350000|2022-06-21 07:42:30|6386.86|6266.86|6386.86|6266.86|6387.05|6267.05|6386.77|6266.77|9
1655797360000|2022-06-21 07:42:40|6386.76|6266.76|6387.12|6267.12|6387.12|6267.12|6386.66|6266.66|9
1655797370000|2022-06-21 07:42:50|6387.64|6267.64|6388.91|6268.91|6388.91|6268.91|6387.64|6267.64|10
1655797380000|2022-06-21 07:43:00|6388.98|6268.98|6389.09|6269.09|6389.31|6269.31|6388.63|6268.63|10
1655797390000|2022-06-21 07:43:10|6388.99|6268.99|6387.96|6267.96|6388.99|6268.99|6387.96|6267.96|8
1655797400000|2022-06-21 07:43:20|6387.95|6267.95|6388.14|6268.14|6388.62|6268.62|6387.94|6267.94|9
1655797410000|2022-06-21 07:43:30|6388.18|6268.18|6387.42|6267.42|6388.18|6268.18|6387.36|6267.36|9
1655797420000|2022-06-21 07:43:40|6387.4|6267.4|6386.27|6266.27|6387.4|6267.4|6386.27|6266.27|8
1655797430000|2022-06-21 07:43:50|6385.43|6265.43|6384.34|6264.34|6385.43|6265.43|6384.34|6264.34|10
1655797440000|2022-06-21 07:44:00|6384.43|6264.43|6384.26|6264.26|6384.47|6264.47|6384.15|6264.15|9
1655797450000|2022-06-21 07:44:10|6384.32|6264.32|6383.61|6263.61|6384.32|6264.32|6383.61|6263.61|9
1655797460000|2022-06-21 07:44:20|6383.53|6263.53|6382.57|6262.57|6383.53|6263.53|6382.57|6262.57|10
1655797470000|2022-06-21 07:44:30|6382.56|6262.56|6382.58|6262.58|6382.58|6262.58|6382.43|6262.43|9
1655797480000|2022-06-21 07:44:40|6382.59|6262.59|6382.7|6262.7|6383.02|6263.02|6382.58|6262.58|8
1655797490000|2022-06-21 07:44:50|6382.79|6262.79|6382.58|6262.58|6382.79|6262.79|6382.09|6262.09|10
1655797500000|2022-06-21 07:45:00|6382.56|6262.56|6382.57|6262.57|6382.74|6262.74|6382.53|6262.53|7
1655797510000|2022-06-21 07:45:10|6382.82|6262.82|6383.47|6263.47|6383.47|6263.47|6382.82|6262.82|8
1655797520000|2022-06-21 07:45:20|6383.76|6263.76|6383.92|6263.92|6384.02|6264.02|6383.76|6263.76|10
1655797530000|2022-06-21 07:45:30|6383.75|6263.75|6383.81|6263.81|6383.88|6263.88|6383.72|6263.72|8
1655797540000|2022-06-21 07:45:40|6383.92|6263.92|6384.51|6264.51|6384.51|6264.51|6383.92|6263.92|8
1655797550000|2022-06-21 07:45:50|6384.48|6264.48|6383.38|6263.38|6384.48|6264.48|6383.38|6263.38|8
1655797560000|2022-06-21 07:46:00|6383.06|6263.06|6381.89|6261.89|6383.06|6263.06|6381.53|6261.53|9
1655797570000|2022-06-21 07:46:10|6381.14|6261.14|6379.71|6259.71|6381.14|6261.14|6379.67|6259.67|9
1655797580000|2022-06-21 07:46:20|6379.59|6259.59|6378.05|6258.05|6379.59|6259.59|6378.05|6258.05|10
1655797590000|2022-06-21 07:46:30|6378.04|6258.04|6378.04|6258.04|6378.37|6258.37|6378.04|6258.04|10
1655797600000|2022-06-21 07:46:40|6378.16|6258.16|6378.71|6258.71|6378.83|6258.83|6378.16|6258.16|10
1655797610000|2022-06-21 07:46:50|6378.57|6258.57|6378.31|6258.31|6378.81|6258.81|6378.15|6258.15|10
1655797620000|2022-06-21 07:47:00|6377.78|6257.78|6378.22|6258.22|6378.22|6258.22|6377.78|6257.78|8
1655797630000|2022-06-21 07:47:10|6378.32|6258.32|6378.64|6258.64|6378.7|6258.7|6378.26|6258.26|9
1655797640000|2022-06-21 07:47:20|6378.75|6258.75|6377.74|6257.74|6378.76|6258.76|6376.6|6256.6|10
1655797650000|2022-06-21 07:47:30|6377.61|6257.61|6377.18|6257.18|6377.61|6257.61|6377.07|6257.07|10
1655797660000|2022-06-21 07:47:40|6377.08|6257.08|6377.25|6257.25|6377.27|6257.27|6377.08|6257.08|9
1655797670000|2022-06-21 07:47:50|6377.19|6257.19|6377.35|6257.35|6377.35|6257.35|6377.15|6257.15|8
1655797680000|2022-06-21 07:48:00|6377.92|6257.92|6378.54|6258.54|6378.54|6258.54|6377.88|6257.88|10
1655797690000|2022-06-21 07:48:10|6378.11|6258.11|6378|6258|6378.39|6258.39|6378|6258|7
1655797700000|2022-06-21 07:48:20|6377.72|6257.72|6376.84|6256.84|6377.72|6257.72|6376.84|6256.84|10
1655797710000|2022-06-21 07:48:30|6376.58|6256.58|6376.7|6256.7|6376.78|6256.78|6376.52|6256.52|10
1655797720000|2022-06-21 07:48:40|6376.79|6256.79|6376.52|6256.52|6376.85|6256.85|6376.5|6256.5|8
1655797730000|2022-06-21 07:48:50|6376.5|6256.5|6375.83|6255.83|6376.59|6256.59|6375.77|6255.77|8
1655797740000|2022-06-21 07:49:00|6375.35|6255.35|6374.83|6254.83|6375.35|6255.35|6374.79|6254.79|8
1655797750000|2022-06-21 07:49:10|6374.77|6254.77|6374.85|6254.85|6374.89|6254.89|6374.74|6254.74|8
1655797760000|2022-06-21 07:49:20|6374.67|6254.67|6374.01|6254.01|6374.94|6254.94|6374.01|6254.01|10
1655797770000|2022-06-21 07:49:30|6373.73|6253.73|6373.14|6253.14|6373.73|6253.73|6372.98|6252.98|8
1655797780000|2022-06-21 07:49:40|6373.16|6253.16|6372.84|6252.84|6373.2|6253.2|6372.82|6252.82|10
1655797790000|2022-06-21 07:49:50|6372.92|6252.92|6372.9|6252.9|6372.96|6252.96|6372.7|6252.7|9
1655797800000|2022-06-21 07:50:00|6372.65|6252.65|6373.44|6253.44|6373.44|6253.44|6372.65|6252.65|10
1655797810000|2022-06-21 07:50:10|6373.52|6253.52|6373.72|6253.72|6373.72|6253.72|6373.36|6253.36|7
1655797820000|2022-06-21 07:50:20|6374.03|6254.03|6374|6254|6374.18|6254.18|6374|6254|10
1655797830000|2022-06-21 07:50:30|6373.98|6253.98|6375.45|6255.45|6375.45|6255.45|6373.98|6253.98|10
1655797840000|2022-06-21 07:50:40|6375.63|6255.63|6375.7|6255.7|6375.85|6255.85|6375.63|6255.63|7
1655797850000|2022-06-21 07:50:50|6376.07|6256.07|6376.03|6256.03|6376.07|6256.07|6375.85|6255.85|10
1655797860000|2022-06-21 07:51:00|6375.82|6255.82|6374.43|6254.43|6375.83|6255.83|6374.43|6254.43|10
1655797870000|2022-06-21 07:51:10|6374.37|6254.37|6375.01|6255.01|6375.03|6255.03|6374.36|6254.36|7
1655797880000|2022-06-21 07:51:20|6374.99|6254.99|6375.44|6255.44|6375.48|6255.48|6374.99|6254.99|9
1655797890000|2022-06-21 07:51:30|6375.43|6255.43|6375.41|6255.41|6375.49|6255.49|6375.36|6255.36|9
1655797900000|2022-06-21 07:51:40|6375.46|6255.46|6375.62|6255.62|6375.62|6255.62|6375.46|6255.46|8
1655797910000|2022-06-21 07:51:50|6375.67|6255.67|6376.9|6256.9|6376.98|6256.98|6375.61|6255.61|10
1655797920000|2022-06-21 07:52:00|6376.95|6256.95|6377.8|6257.8|6377.99|6257.99|6376.95|6256.95|9
1655797930000|2022-06-21 07:52:10|6377.84|6257.84|6378.1|6258.1|6378.7|6258.7|6377.84|6257.84|10
1655797940000|2022-06-21 07:52:20|6378.12|6258.12|6377.79|6257.79|6378.12|6258.12|6377.54|6257.54|9
1655797950000|2022-06-21 07:52:30|6377.94|6257.94|6377.7|6257.7|6377.94|6257.94|6377.58|6257.58|10
1655797960000|2022-06-21 07:52:40|6377.72|6257.72|6377.7|6257.7|6377.82|6257.82|6377.7|6257.7|8
1655797970000|2022-06-21 07:52:50|6377.6|6257.6|6377.02|6257.02|6377.6|6257.6|6377.02|6257.02|9
1655797980000|2022-06-21 07:53:00|6377.03|6257.03|6377.12|6257.12|6377.12|6257.12|6376.91|6256.91|8
1655797990000|2022-06-21 07:53:10|6377.15|6257.15|6377.26|6257.26|6377.26|6257.26|6376.99|6256.99|8
1655798000000|2022-06-21 07:53:20|6377.24|6257.24|6377.16|6257.16|6377.31|6257.31|6377.12|6257.12|9
1655798010000|2022-06-21 07:53:30|6377.08|6257.08|6376.78|6256.78|6377.08|6257.08|6376.78|6256.78|9
1655798020000|2022-06-21 07:53:40|6376.77|6256.77|6375.92|6255.92|6376.77|6256.77|6375.91|6255.91|10
1655798030000|2022-06-21 07:53:50|6375.27|6255.27|6374.65|6254.65|6375.27|6255.27|6374.63|6254.63|9
1655798040000|2022-06-21 07:54:00|6374.54|6254.54|6374.06|6254.06|6374.82|6254.82|6373.94|6253.94|10
1655798050000|2022-06-21 07:54:10|6373.86|6253.86|6373.1|6253.1|6373.86|6253.86|6373.08|6253.08|10
1655798060000|2022-06-21 07:54:20|6372.83|6252.83|6372.37|6252.37|6372.83|6252.83|6372.37|6252.37|9
1655798070000|2022-06-21 07:54:30|6372.3|6252.3|6372.04|6252.04|6372.47|6252.47|6372.04|6252.04|10
1655798080000|2022-06-21 07:54:40|6372.07|6252.07|6371.42|6251.42|6372.16|6252.16|6371.42|6251.42|5
1655798090000|2022-06-21 07:54:50|6371.43|6251.43|6371.01|6251.01|6371.5|6251.5|6371.01|6251.01|10
1655798100000|2022-06-21 07:55:00|6371.03|6251.03|6371.03|6251.03|6371.22|6251.22|6370.98|6250.98|9
1655798110000|2022-06-21 07:55:10|6371.17|6251.17|6367.72|6247.72|6371.17|6251.17|6367.57|6247.57|9
1655798120000|2022-06-21 07:55:20|6367.05|6247.05|6360.39|6240.39|6367.05|6247.05|6360.39|6240.39|10
1655798130000|2022-06-21 07:55:30|6357.84|6237.84|6351.82|6231.82|6357.84|6237.84|6351.37|6231.37|10
1655798140000|2022-06-21 07:55:40|6351.67|6231.67|6349.42|6229.42|6351.67|6231.67|6349.42|6229.42|10
1655798150000|2022-06-21 07:55:50|6349.92|6229.92|6347.94|6227.94|6350.17|6230.17|6347.94|6227.94|10
1655798160000|2022-06-21 07:56:00|6347.31|6227.31|6345.25|6225.25|6347.31|6227.31|6345.25|6225.25|10
1655798170000|2022-06-21 07:56:10|6344.02|6224.02|6338.64|6218.64|6344.02|6224.02|6338.64|6218.64|10
1655798180000|2022-06-21 07:56:20|6340.4|6220.4|6335.67|6215.67|6340.4|6220.4|6334.55|6214.55|10
1655798190000|2022-06-21 07:56:30|6334.06|6214.06|6339.49|6219.49|6339.49|6219.49|6333.94|6213.94|10
1655798200000|2022-06-21 07:56:40|6339.37|6219.37|6345.19|6225.19|6345.19|6225.19|6339.37|6219.37|10
1655798210000|2022-06-21 07:56:50|6345.51|6225.51|6347.31|6227.31|6347.31|6227.31|6345.51|6225.51|8
1655798220000|2022-06-21 07:57:00|6347.07|6227.07|6343.54|6223.54|6347.07|6227.07|6343.53|6223.53|10
1655798230000|2022-06-21 07:57:10|6343.4|6223.4|6340.67|6220.67|6343.57|6223.57|6340.67|6220.67|9
1655798240000|2022-06-21 07:57:20|6341.1|6221.1|6343.34|6223.34|6343.34|6223.34|6340.55|6220.55|10
1655798250000|2022-06-21 07:57:30|6343.4|6223.4|6344.98|6224.98|6344.98|6224.98|6343.4|6223.4|10
1655798260000|2022-06-21 07:57:40|6345.33|6225.33|6345.7|6225.7|6346.19|6226.19|6345.33|6225.33|10
1655798270000|2022-06-21 07:57:50|6345.8|6225.8|6347.91|6227.91|6348.12|6228.12|6345.8|6225.8|10
1655798280000|2022-06-21 07:58:00|6348.05|6228.05|6348.78|6228.78|6348.89|6228.89|6348.05|6228.05|9
1655798290000|2022-06-21 07:58:10|6348.71|6228.71|6348.42|6228.42|6348.71|6228.71|6348.13|6228.13|10
1655798300000|2022-06-21 07:58:20|6348.56|6228.56|6348.14|6228.14|6348.56|6228.56|6347.89|6227.89|10
1655798310000|2022-06-21 07:58:30|6348.24|6228.24|6347.56|6227.56|6348.24|6228.24|6347.42|6227.42|10
1655798320000|2022-06-21 07:58:40|6347.28|6227.28|6347.46|6227.46|6347.64|6227.64|6347.28|6227.28|8
1655798330000|2022-06-21 07:58:50|6347.26|6227.26|6347.46|6227.46|6347.61|6227.61|6347.24|6227.24|10
1655798340000|2022-06-21 07:59:00|6347.45|6227.45|6347.67|6227.67|6347.88|6227.88|6347.17|6227.17|9
1655798350000|2022-06-21 07:59:10|6347.8|6227.8|6347.84|6227.84|6348.06|6228.06|6347.64|6227.64|10
1655798360000|2022-06-21 07:59:20|6347.92|6227.92|6348.16|6228.16|6348.16|6228.16|6347.89|6227.89|9
1655798370000|2022-06-21 07:59:30|6348.2|6228.2|6348.62|6228.62|6348.62|6228.62|6348.2|6228.2|8
1655798380000|2022-06-21 07:59:40|6348.58|6228.58|6348.9|6228.9|6348.9|6228.9|6348.43|6228.43|9
1655798390000|2022-06-21 07:59:50|6348.98|6228.98|6349.1|6229.1|6349.16|6229.16|6348.88|6228.88|9
1655798400000|2022-06-21 08:00:00|6348.58|6228.58|6348.39|6228.39|6348.58|6228.58|6348.33|6228.33|10
1655798410000|2022-06-21 08:00:10|6348.48|6228.48|6349.38|6229.38|6349.38|6229.38|6348.29|6228.29|10
1655798420000|2022-06-21 08:00:20|6349.27|6229.27|6349.39|6229.39|6349.64|6229.64|6349.06|6229.06|10
1655798430000|2022-06-21 08:00:30|6349.62|6229.62|6347.39|6227.39|6349.62|6229.62|6347.39|6227.39|10
1655798440000|2022-06-21 08:00:40|6347.66|6227.66|6347.3|6227.3|6347.66|6227.66|6347.02|6227.02|10
1655798450000|2022-06-21 08:00:50|6347.18|6227.18|6346.67|6226.67|6347.35|6227.35|6346.67|6226.67|10
1655798460000|2022-06-21 08:01:00|6347.38|6227.38|6346.62|6226.62|6347.93|6227.93|6346.54|6226.54|10
1655798470000|2022-06-21 08:01:10|6346.41|6226.41|6345.79|6225.79|6346.42|6226.42|6345.56|6225.56|10
1655798480000|2022-06-21 08:01:20|6346.05|6226.05|6345.65|6225.65|6346.28|6226.28|6345.36|6225.36|10
1655798490000|2022-06-21 08:01:30|6345.67|6225.67|6345.5|6225.5|6345.94|6225.94|6345.23|6225.23|10
1655798500000|2022-06-21 08:01:40|6345.29|6225.29|6345.41|6225.41|6345.41|6225.41|6344.91|6224.91|9
1655798510000|2022-06-21 08:01:50|6345.16|6225.16|6344.12|6224.12|6345.26|6225.26|6343.89|6223.89|10
1655798520000|2022-06-21 08:02:00|6342.87|6222.87|6341.63|6221.63|6342.96|6222.96|6341.63|6221.63|9
1655798530000|2022-06-21 08:02:10|6342.48|6222.48|6340.66|6220.66|6342.48|6222.48|6340.47|6220.47|10
1655798540000|2022-06-21 08:02:20|6340|6220|6335.45|6215.45|6340|6220|6335.42|6215.42|9
1655798550000|2022-06-21 08:02:30|6335.49|6215.49|6331.9|6211.9|6335.49|6215.49|6331.52|6211.52|10
1655798560000|2022-06-21 08:02:40|6332.02|6212.02|6336.93|6216.93|6336.93|6216.93|6332.01|6212.01|10
1655798570000|2022-06-21 08:02:50|6337.95|6217.95|6340.4|6220.4|6340.55|6220.55|6337.95|6217.95|10
1655798580000|2022-06-21 08:03:00|6340.58|6220.58|6343.7|6223.7|6343.7|6223.7|6339.91|6219.91|10
1655798590000|2022-06-21 08:03:10|6344.19|6224.19|6349.1|6229.1|6349.34|6229.34|6344.19|6224.19|10
1655798600000|2022-06-21 08:03:20|6349.82|6229.82|6354.91|6234.91|6354.91|6234.91|6349.82|6229.82|10
1655798610000|2022-06-21 08:03:30|6355.48|6235.48|6356.11|6236.11|6356.11|6236.11|6355.15|6235.15|10
1655798620000|2022-06-21 08:03:40|6356.58|6236.58|6360.98|6240.98|6360.98|6240.98|6356.58|6236.58|10
1655798630000|2022-06-21 08:03:50|6360.99|6240.99|6361.03|6241.03|6361.44|6241.44|6360.54|6240.54|10
1655798640000|2022-06-21 08:04:00|6360.98|6240.98|6364.58|6244.58|6364.58|6244.58|6360.98|6240.98|10
1655798650000|2022-06-21 08:04:10|6364.51|6244.51|6371.4|6251.4|6371.4|6251.4|6364.51|6244.51|10
1655798660000|2022-06-21 08:04:20|6371.34|6251.34|6372.53|6252.53|6372.53|6252.53|6370.81|6250.81|10
1655798670000|2022-06-21 08:04:30|6372.67|6252.67|6372.31|6252.31|6372.79|6252.79|6371.95|6251.95|10
1655798680000|2022-06-21 08:04:40|6371.79|6251.79|6372.41|6252.41|6372.41|6252.41|6371.74|6251.74|10
1655798690000|2022-06-21 08:04:50|6371.95|6251.95|6370.75|6250.75|6372.6|6252.6|6370.75|6250.75|10
1655798700000|2022-06-21 08:05:00|6370.88|6250.88|6368.04|6248.04|6371.33|6251.33|6367.96|6247.96|9
1655798710000|2022-06-21 08:05:10|6368.2|6248.2|6368.46|6248.46|6368.5|6248.5|6367.17|6247.17|10
1655798720000|2022-06-21 08:05:20|6368.51|6248.51|6371.59|6251.59|6371.59|6251.59|6368.51|6248.51|10
1655798730000|2022-06-21 08:05:30|6370.92|6250.92|6374.14|6254.14|6374.18|6254.18|6370.92|6250.92|10
1655798740000|2022-06-21 08:05:40|6373.98|6253.98|6375.17|6255.17|6375.55|6255.55|6373.98|6253.98|10
1655798750000|2022-06-21 08:05:50|6375.86|6255.86|6378.86|6258.86|6379.03|6259.03|6375.86|6255.86|10
1655798760000|2022-06-21 08:06:00|6379.08|6259.08|6380.64|6260.64|6380.64|6260.64|6378.9|6258.9|8
1655798770000|2022-06-21 08:06:10|6380.78|6260.78|6381.76|6261.76|6381.76|6261.76|6380.78|6260.78|10
1655798780000|2022-06-21 08:06:20|6381.44|6261.44|6380.93|6260.93|6381.74|6261.74|6380.74|6260.74|10
1655798790000|2022-06-21 08:06:30|6381.09|6261.09|6381.75|6261.75|6382.06|6262.06|6381.09|6261.09|10
1655798800000|2022-06-21 08:06:40|6382.17|6262.17|6380.37|6260.37|6382.17|6262.17|6380.37|6260.37|10
1655798810000|2022-06-21 08:06:50|6380.5|6260.5|6379.94|6259.94|6380.67|6260.67|6379.94|6259.94|10
1655798820000|2022-06-21 08:07:00|6379.61|6259.61|6379.36|6259.36|6379.61|6259.61|6378.9|6258.9|10
1655798830000|2022-06-21 08:07:10|6378.98|6258.98|6380.36|6260.36|6380.36|6260.36|6378.98|6258.98|10
1655798840000|2022-06-21 08:07:20|6380.21|6260.21|6380.81|6260.81|6380.84|6260.84|6380.21|6260.21|10
1655798850000|2022-06-21 08:07:30|6380.69|6260.69|6381.48|6261.48|6381.62|6261.62|6380.53|6260.53|10
1655798860000|2022-06-21 08:07:40|6381.18|6261.18|6378.21|6258.21|6381.52|6261.52|6378.21|6258.21|10
1655798870000|2022-06-21 08:07:50|6378|6258|6375.8|6255.8|6378|6258|6375.8|6255.8|10
1655798880000|2022-06-21 08:08:00|6376.35|6256.35|6377.48|6257.48|6377.52|6257.52|6376.07|6256.07|10
1655798890000|2022-06-21 08:08:10|6377.47|6257.47|6377.93|6257.93|6378.39|6258.39|6377.47|6257.47|10
1655798900000|2022-06-21 08:08:20|6378.52|6258.52|6379.41|6259.41|6379.41|6259.41|6378.23|6258.23|10
1655798910000|2022-06-21 08:08:30|6379.69|6259.69|6381.15|6261.15|6381.15|6261.15|6379.69|6259.69|10
1655798920000|2022-06-21 08:08:40|6380.9|6260.9|6380.85|6260.85|6381.24|6261.24|6380.65|6260.65|8
1655798930000|2022-06-21 08:08:50|6381.01|6261.01|6380.42|6260.42|6381.12|6261.12|6380.1|6260.1|9
1655798940000|2022-06-21 08:09:00|6381.79|6261.79|6383.89|6263.89|6383.89|6263.89|6381.75|6261.75|10
1655798950000|2022-06-21 08:09:10|6383.99|6263.99|6386.11|6266.11|6386.11|6266.11|6383.99|6263.99|10
1655798960000|2022-06-21 08:09:20|6386.32|6266.32|6387.6|6267.6|6387.6|6267.6|6386.11|6266.11|10
1655798970000|2022-06-21 08:09:30|6387.7|6267.7|6388.75|6268.75|6388.96|6268.96|6387.61|6267.61|10
1655798980000|2022-06-21 08:09:40|6388.87|6268.87|6393.34|6273.34|6393.34|6273.34|6388.74|6268.74|10
1655798990000|2022-06-21 08:09:50|6393.58|6273.58|6394.11|6274.11|6394.11|6274.11|6393.54|6273.54|8
1655799000000|2022-06-21 08:10:00|6394.06|6274.06|6395.02|6275.02|6395.02|6275.02|6394.06|6274.06|10
1655799010000|2022-06-21 08:10:10|6394.8|6274.8|6394.37|6274.37|6394.8|6274.8|6394.04|6274.04|10
1655799020000|2022-06-21 08:10:20|6394.46|6274.46|6397.27|6277.27|6397.34|6277.34|6394.46|6274.46|9
1655799030000|2022-06-21 08:10:30|6397.55|6277.55|6398.95|6278.95|6399.03|6279.03|6397.55|6277.55|10
1655799040000|2022-06-21 08:10:40|6399.22|6279.22|6399.62|6279.62|6399.67|6279.67|6399.22|6279.22|10
1655799050000|2022-06-21 08:10:50|6399.44|6279.44|6400.4|6280.4|6400.43|6280.43|6399.44|6279.44|10
1655799060000|2022-06-21 08:11:00|6400.45|6280.45|6399.54|6279.54|6400.45|6280.45|6399.28|6279.28|10
1655799070000|2022-06-21 08:11:10|6399.75|6279.75|6399.21|6279.21|6400.03|6280.03|6398.94|6278.94|10
1655799080000|2022-06-21 08:11:20|6399.15|6279.15|6399.57|6279.57|6399.58|6279.58|6398.96|6278.96|10
1655799090000|2022-06-21 08:11:30|6399.8|6279.8|6399.18|6279.18|6400.89|6280.89|6399.18|6279.18|10
1655799100000|2022-06-21 08:11:40|6399.36|6279.36|6398.11|6278.11|6399.51|6279.51|6398.11|6278.11|10
1655799110000|2022-06-21 08:11:50|6398.02|6278.02|6397.62|6277.62|6398.02|6278.02|6396.21|6276.21|10
1655799120000|2022-06-21 08:12:00|6396.82|6276.82|6395.84|6275.84|6397.04|6277.04|6395.84|6275.84|9
1655799130000|2022-06-21 08:12:10|6395.26|6275.26|6393.08|6273.08|6395.26|6275.26|6393.08|6273.08|10
1655799140000|2022-06-21 08:12:20|6392.28|6272.28|6388.69|6268.69|6392.28|6272.28|6388.69|6268.69|10
1655799150000|2022-06-21 08:12:30|6388.34|6268.34|6387.15|6267.15|6388.42|6268.42|6386.87|6266.87|10
1655799160000|2022-06-21 08:12:40|6387.56|6267.56|6387.74|6267.74|6387.8|6267.8|6387.02|6267.02|10
1655799170000|2022-06-21 08:12:50|6387.21|6267.21|6388.49|6268.49|6388.5|6268.5|6387.21|6267.21|10
1655799180000|2022-06-21 08:13:00|6388.43|6268.43|6387.76|6267.76|6388.47|6268.47|6387.7|6267.7|10
1655799190000|2022-06-21 08:13:10|6387.47|6267.47|6387.62|6267.62|6387.69|6267.69|6387.39|6267.39|10
1655799200000|2022-06-21 08:13:20|6387.48|6267.48|6386.93|6266.93|6387.51|6267.51|6386.93|6266.93|10
1655799210000|2022-06-21 08:13:30|6387.2|6267.2|6385.88|6265.88|6387.2|6267.2|6385.66|6265.66|10
1655799220000|2022-06-21 08:13:40|6385.69|6265.69|6386.12|6266.12|6386.31|6266.31|6385.6|6265.6|10
1655799230000|2022-06-21 08:13:50|6386.24|6266.24|6385.89|6265.89|6386.73|6266.73|6385.89|6265.89|10
1655799240000|2022-06-21 08:14:00|6385.55|6265.55|6385.74|6265.74|6385.74|6265.74|6385.12|6265.12|9
1655799250000|2022-06-21 08:14:10|6385.32|6265.32|6384.71|6264.71|6385.5|6265.5|6384.26|6264.26|10
1655799260000|2022-06-21 08:14:20|6383.96|6263.96|6383.3|6263.3|6384.16|6264.16|6382.91|6262.91|10
1655799270000|2022-06-21 08:14:30|6383.22|6263.22|6383.87|6263.87|6383.95|6263.95|6383.18|6263.18|10
1655799280000|2022-06-21 08:14:40|6383.73|6263.73|6383.51|6263.51|6384.33|6264.33|6383.51|6263.51|10
1655799290000|2022-06-21 08:14:50|6383.45|6263.45|6384.18|6264.18|6384.26|6264.26|6383.45|6263.45|10
1655799300000|2022-06-21 08:15:00|6384.04|6264.04|6384.67|6264.67|6384.67|6264.67|6383.75|6263.75|9
1655799310000|2022-06-21 08:15:10|6384.47|6264.47|6385.24|6265.24|6385.98|6265.98|6384.35|6264.35|10
1655799320000|2022-06-21 08:15:20|6385.96|6265.96|6387.04|6267.04|6387.04|6267.04|6385.31|6265.31|10
1655799330000|2022-06-21 08:15:30|6387.97|6267.97|6391|6271|6391|6271|6387.97|6267.97|10
1655799340000|2022-06-21 08:15:40|6391.14|6271.14|6395.68|6275.68|6396.13|6276.13|6390.56|6270.56|10
1655799350000|2022-06-21 08:15:50|6395.37|6275.37|6396.62|6276.62|6396.76|6276.76|6395.37|6275.37|10
1655799360000|2022-06-21 08:16:00|6397.18|6277.18|6397.6|6277.6|6397.71|6277.71|6396.6|6276.6|10
1655799370000|2022-06-21 08:16:10|6397.58|6277.58|6398.83|6278.83|6398.83|6278.83|6397.56|6277.56|10
1655799380000|2022-06-21 08:16:20|6399.05|6279.05|6398.92|6278.92|6399.16|6279.16|6398.81|6278.81|10
1655799390000|2022-06-21 08:16:30|6399.14|6279.14|6398.84|6278.84|6399.47|6279.47|6398.84|6278.84|10
1655799400000|2022-06-21 08:16:40|6398.76|6278.76|6399.11|6279.11|6399.62|6279.62|6398.56|6278.56|10
1655799410000|2022-06-21 08:16:50|6398.7|6278.7|6396.24|6276.24|6398.74|6278.74|6396.24|6276.24|10
1655799420000|2022-06-21 08:17:00|6396.07|6276.07|6393.8|6273.8|6396.07|6276.07|6393.68|6273.68|9
1655799430000|2022-06-21 08:17:10|6393.63|6273.63|6391.62|6271.62|6393.63|6273.63|6391.62|6271.62|10
1655799440000|2022-06-21 08:17:20|6391.52|6271.52|6386.77|6266.77|6391.81|6271.81|6386.77|6266.77|10
1655799450000|2022-06-21 08:17:30|6385.9|6265.9|6377.3|6257.3|6386.03|6266.03|6377.3|6257.3|10
1655799460000|2022-06-21 08:17:40|6376.62|6256.62|6373.49|6253.49|6376.62|6256.62|6373.49|6253.49|10
1655799470000|2022-06-21 08:17:50|6373.42|6253.42|6372.57|6252.57|6373.84|6253.84|6372.57|6252.57|10
1655799480000|2022-06-21 08:18:00|6372.54|6252.54|6371.61|6251.61|6372.56|6252.56|6371.23|6251.23|10
1655799490000|2022-06-21 08:18:10|6371.39|6251.39|6370.54|6250.54|6371.39|6251.39|6370.26|6250.26|10
1655799500000|2022-06-21 08:18:20|6371.48|6251.48|6371.68|6251.68|6371.94|6251.94|6370.02|6250.02|10
1655799510000|2022-06-21 08:18:30|6371.94|6251.94|6369.91|6249.91|6372.02|6252.02|6369.91|6249.91|10
1655799520000|2022-06-21 08:18:40|6369.95|6249.95|6369.83|6249.83|6370.31|6250.31|6369.42|6249.42|10
1655799530000|2022-06-21 08:18:50|6370.49|6250.49|6371.16|6251.16|6371.33|6251.33|6370.44|6250.44|10
1655799540000|2022-06-21 08:19:00|6371.32|6251.32|6371.17|6251.17|6371.33|6251.33|6370.59|6250.59|10
1655799550000|2022-06-21 08:19:10|6371.02|6251.02|6372.08|6252.08|6372.09|6252.09|6371.02|6251.02|10
1655799560000|2022-06-21 08:19:20|6371.32|6251.32|6372.39|6252.39|6372.39|6252.39|6371.32|6251.32|10
1655799570000|2022-06-21 08:19:30|6372.44|6252.44|6372.64|6252.64|6372.64|6252.64|6372.02|6252.02|10
1655799580000|2022-06-21 08:19:40|6372.66|6252.66|6372.97|6252.97|6372.97|6252.97|6372.51|6252.51|10
1655799590000|2022-06-21 08:19:50|6373|6253|6373.08|6253.08|6373.16|6253.16|6372.85|6252.85|9
1655799600000|2022-06-21 08:20:00|6373.17|6253.17|6374.01|6254.01|6374.01|6254.01|6373.17|6253.17|10
1655799610000|2022-06-21 08:20:10|6374.33|6254.33|6374.9|6254.9|6374.9|6254.9|6374.22|6254.22|10
1655799620000|2022-06-21 08:20:20|6375|6255|6374.97|6254.97|6375|6255|6374.6|6254.6|9
1655799630000|2022-06-21 08:20:30|6374.89|6254.89|6376.34|6256.34|6376.34|6256.34|6374.89|6254.89|10
1655799640000|2022-06-21 08:20:40|6376.32|6256.32|6374.43|6254.43|6376.32|6256.32|6374.43|6254.43|10
1655799650000|2022-06-21 08:20:50|6374.4|6254.4|6371.82|6251.82|6374.4|6254.4|6371.82|6251.82|10
1655799660000|2022-06-21 08:21:00|6371.59|6251.59|6371.01|6251.01|6371.59|6251.59|6370.77|6250.77|10
1655799670000|2022-06-21 08:21:10|6370.89|6250.89|6373.29|6253.29|6373.29|6253.29|6370.89|6250.89|10
1655799680000|2022-06-21 08:21:20|6373.58|6253.58|6377.35|6257.35|6377.35|6257.35|6373.43|6253.43|10
1655799690000|2022-06-21 08:21:30|6377.71|6257.71|6378.21|6258.21|6378.27|6258.27|6377.49|6257.49|10
1655799700000|2022-06-21 08:21:40|6378.31|6258.31|6382.1|6262.1|6382.1|6262.1|6378.31|6258.31|10
1655799710000|2022-06-21 08:21:50|6382.39|6262.39|6384.22|6264.22|6384.22|6264.22|6382.39|6262.39|9
1655799720000|2022-06-21 08:22:00|6384.68|6264.68|6385.27|6265.27|6385.27|6265.27|6384.11|6264.11|10
1655799730000|2022-06-21 08:22:10|6385.54|6265.54|6388.83|6268.83|6388.83|6268.83|6385.54|6265.54|10
1655799740000|2022-06-21 08:22:20|6388.77|6268.77|6391.1|6271.1|6391.95|6271.95|6388.77|6268.77|10
1655799750000|2022-06-21 08:22:30|6392.14|6272.14|6388.64|6268.64|6392.14|6272.14|6388.64|6268.64|10
1655799760000|2022-06-21 08:22:40|6389.16|6269.16|6389.56|6269.56|6389.93|6269.93|6388.67|6268.67|10
1655799770000|2022-06-21 08:22:50|6389.06|6269.06|6388.45|6268.45|6389.06|6269.06|6387.61|6267.61|10
1655799780000|2022-06-21 08:23:00|6387.99|6267.99|6387.57|6267.57|6388.41|6268.41|6387.37|6267.37|10
1655799790000|2022-06-21 08:23:10|6387.65|6267.65|6387.1|6267.1|6387.91|6267.91|6387.09|6267.09|10
1655799800000|2022-06-21 08:23:20|6387.16|6267.16|6384.94|6264.94|6387.16|6267.16|6384.94|6264.94|10
1655799810000|2022-06-21 08:23:30|6385.22|6265.22|6384.84|6264.84|6385.59|6265.59|6384.78|6264.78|10
1655799820000|2022-06-21 08:23:40|6385|6265|6386.98|6266.98|6387.39|6267.39|6385|6265|10
1655799830000|2022-06-21 08:23:50|6387.05|6267.05|6389.56|6269.56|6389.56|6269.56|6387.05|6267.05|10
1655799840000|2022-06-21 08:24:00|6389.64|6269.64|6397.82|6277.82|6397.82|6277.82|6389.64|6269.64|10
1655799850000|2022-06-21 08:24:10|6398.6|6278.6|6401.78|6281.78|6401.78|6281.78|6398.6|6278.6|10
1655799860000|2022-06-21 08:24:20|6402.76|6282.76|6408.5|6288.5|6409.09|6289.09|6402.76|6282.76|10
1655799870000|2022-06-21 08:24:30|6407.97|6287.97|6407.89|6287.89|6408.44|6288.44|6407.76|6287.76|10
1655799880000|2022-06-21 08:24:40|6407.72|6287.72|6408.38|6288.38|6408.56|6288.56|6407.72|6287.72|9
1655799890000|2022-06-21 08:24:50|6408.92|6288.92|6410.11|6290.11|6410.11|6290.11|6408.92|6288.92|10
1655799900000|2022-06-21 08:25:00|6409.5|6289.5|6409.1|6289.1|6409.5|6289.5|6408.96|6288.96|10
1655799910000|2022-06-21 08:25:10|6409.18|6289.18|6409.73|6289.73|6409.92|6289.92|6409.1|6289.1|10
1655799920000|2022-06-21 08:25:20|6409.68|6289.68|6407.57|6287.57|6410.27|6290.27|6407.57|6287.57|10
1655799930000|2022-06-21 08:25:30|6406.94|6286.94|6402.64|6282.64|6406.94|6286.94|6402.61|6282.61|9
1655799940000|2022-06-21 08:25:40|6400.59|6280.59|6399.27|6279.27|6400.99|6280.99|6399.27|6279.27|10
1655799950000|2022-06-21 08:25:50|6399.45|6279.45|6396.89|6276.89|6399.45|6279.45|6396.85|6276.85|10
1655799960000|2022-06-21 08:26:00|6397.18|6277.18|6396.43|6276.43|6397.31|6277.31|6395.84|6275.84|10
1655799970000|2022-06-21 08:26:10|6396.47|6276.47|6395.72|6275.72|6396.59|6276.59|6395.38|6275.38|10
1655799980000|2022-06-21 08:26:20|6395.2|6275.2|6393.82|6273.82|6395.43|6275.43|6393.58|6273.58|10
1655799990000|2022-06-21 08:26:30|6393.62|6273.62|6393.96|6273.96|6393.96|6273.96|6393.44|6273.44|10
1655800000000|2022-06-21 08:26:40|6393.77|6273.77|6393.98|6273.98|6394.46|6274.46|6393.32|6273.32|9
1655800010000|2022-06-21 08:26:50|6394.24|6274.24|6393.39|6273.39|6394.31|6274.31|6393.39|6273.39|9
1655800020000|2022-06-21 08:27:00|6393.82|6273.82|6391.08|6271.08|6393.82|6273.82|6390.66|6270.66|10
1655800030000|2022-06-21 08:27:10|6391.02|6271.02|6389.3|6269.3|6391.02|6271.02|6389.3|6269.3|9
1655800040000|2022-06-21 08:27:20|6389.35|6269.35|6388.51|6268.51|6389.35|6269.35|6388.28|6268.28|10
1655800050000|2022-06-21 08:27:30|6388.18|6268.18|6388.64|6268.64|6389.03|6269.03|6388.18|6268.18|10
1655800060000|2022-06-21 08:27:40|6388.75|6268.75|6388.98|6268.98|6389.67|6269.67|6388.75|6268.75|10
1655800070000|2022-06-21 08:27:50|6389.21|6269.21|6390.71|6270.71|6390.71|6270.71|6389.21|6269.21|10
1655800080000|2022-06-21 08:28:00|6390.75|6270.75|6391.08|6271.08|6391.08|6271.08|6390.44|6270.44|10
1655800090000|2022-06-21 08:28:10|6390.9|6270.9|6388.47|6268.47|6390.9|6270.9|6388.47|6268.47|9
1655800100000|2022-06-21 08:28:20|6387.55|6267.55|6384.69|6264.69|6387.66|6267.66|6384.69|6264.69|10
1655800110000|2022-06-21 08:28:30|6384.83|6264.83|6383.47|6263.47|6384.83|6264.83|6383.47|6263.47|10
1655800120000|2022-06-21 08:28:40|6383.52|6263.52|6381.61|6261.61|6383.52|6263.52|6381.52|6261.52|10
1655800130000|2022-06-21 08:28:50|6380.55|6260.55|6380.2|6260.2|6380.6|6260.6|6379.96|6259.96|10
1655800140000|2022-06-21 08:29:00|6380.36|6260.36|6380.43|6260.43|6380.92|6260.92|6380.3|6260.3|9
1655800150000|2022-06-21 08:29:10|6380.44|6260.44|6380.39|6260.39|6380.77|6260.77|6380.35|6260.35|10
1655800160000|2022-06-21 08:29:20|6380.13|6260.13|6380.13|6260.13|6380.37|6260.37|6379.63|6259.63|10
1655800170000|2022-06-21 08:29:30|6380.27|6260.27|6379.75|6259.75|6380.27|6260.27|6378.72|6258.72|10
1655800180000|2022-06-21 08:29:40|6379.9|6259.9|6382.5|6262.5|6382.5|6262.5|6379.78|6259.78|10
1655800190000|2022-06-21 08:29:50|6383.18|6263.18|6382.2|6262.2|6383.74|6263.74|6382.2|6262.2|10
1655800200000|2022-06-21 08:30:00|6382.18|6262.18|6381.84|6261.84|6382.33|6262.33|6381.69|6261.69|10
1655800210000|2022-06-21 08:30:10|6382.21|6262.21|6383.43|6263.43|6383.43|6263.43|6382.14|6262.14|10
1655800220000|2022-06-21 08:30:20|6383.58|6263.58|6384.4|6264.4|6384.4|6264.4|6383.54|6263.54|10
1655800230000|2022-06-21 08:30:30|6384.88|6264.88|6386.08|6266.08|6386.08|6266.08|6384.88|6264.88|10
1655800240000|2022-06-21 08:30:40|6385.71|6265.71|6384.68|6264.68|6385.71|6265.71|6384.68|6264.68|10
1655800250000|2022-06-21 08:30:50|6384.55|6264.55|6383.58|6263.58|6384.55|6264.55|6383.58|6263.58|10
1655800260000|2022-06-21 08:31:00|6383.56|6263.56|6382.82|6262.82|6383.56|6263.56|6382.24|6262.24|9
1655800270000|2022-06-21 08:31:10|6382.86|6262.86|6385.11|6265.11|6385.11|6265.11|6382.86|6262.86|9
1655800280000|2022-06-21 08:31:20|6385.44|6265.44|6386.77|6266.77|6386.94|6266.94|6385.44|6265.44|10
1655800290000|2022-06-21 08:31:30|6387.04|6267.04|6388.72|6268.72|6388.72|6268.72|6387.04|6267.04|8
1655800300000|2022-06-21 08:31:40|6388.93|6268.93|6388.95|6268.95|6389.05|6269.05|6388.86|6268.86|9
1655800310000|2022-06-21 08:31:50|6389.05|6269.05|6391.1|6271.1|6391.1|6271.1|6389.01|6269.01|9
1655800320000|2022-06-21 08:32:00|6390.61|6270.61|6401.4|6281.4|6401.4|6281.4|6390.61|6270.61|10
1655800330000|2022-06-21 08:32:10|6401.69|6281.69|6403.11|6283.11|6403.11|6283.11|6401.69|6281.69|10
1655800340000|2022-06-21 08:32:20|6403.47|6283.47|6406.72|6286.72|6406.74|6286.74|6403.41|6283.41|10
1655800350000|2022-06-21 08:32:30|6407.61|6287.61|6406.11|6286.11|6407.61|6287.61|6406.11|6286.11|10
1655800360000|2022-06-21 08:32:40|6405.89|6285.89|6405.17|6285.17|6406.33|6286.33|6405.11|6285.11|10
1655800370000|2022-06-21 08:32:50|6405.02|6285.02|6405.22|6285.22|6405.31|6285.31|6404.06|6284.06|10
1655800380000|2022-06-21 08:33:00|6404.17|6284.17|6406.81|6286.81|6406.81|6286.81|6404.11|6284.11|9
1655800390000|2022-06-21 08:33:10|6406.86|6286.86|6408.89|6288.89|6408.89|6288.89|6406.22|6286.22|9
1655800400000|2022-06-21 08:33:20|6408.97|6288.97|6409.68|6289.68|6410.19|6290.19|6408.97|6288.97|10
1655800410000|2022-06-21 08:33:30|6409.71|6289.71|6410.82|6290.82|6411.07|6291.07|6409.71|6289.71|10
1655800420000|2022-06-21 08:33:40|6410.94|6290.94|6412.35|6292.35|6412.35|6292.35|6410.79|6290.79|9
1655800430000|2022-06-21 08:33:50|6412.18|6292.18|6412.98|6292.98|6413.1|6293.1|6411.67|6291.67|10
1655800440000|2022-06-21 08:34:00|6413.55|6293.55|6419.89|6299.89|6419.89|6299.89|6413.55|6293.55|10
1655800450000|2022-06-21 08:34:10|6419.72|6299.72|6417.73|6297.73|6420.67|6300.67|6417.73|6297.73|10
1655800460000|2022-06-21 08:34:20|6417.34|6297.34|6414.86|6294.86|6417.34|6297.34|6414.33|6294.33|10
1655800470000|2022-06-21 08:34:30|6412.5|6292.5|6411.73|6291.73|6412.58|6292.58|6411.49|6291.49|9
1655800480000|2022-06-21 08:34:40|6411.96|6291.96|6413.51|6293.51|6413.51|6293.51|6411.76|6291.76|10
1655800490000|2022-06-21 08:34:50|6413.56|6293.56|6414.67|6294.67|6415.71|6295.71|6413.56|6293.56|10
1655800500000|2022-06-21 08:35:00|6414.84|6294.84|6414.35|6294.35|6415.7|6295.7|6414.35|6294.35|10
1655800510000|2022-06-21 08:35:10|6413.92|6293.92|6412.81|6292.81|6414.01|6294.01|6412.35|6292.35|10
1655800520000|2022-06-21 08:35:20|6413.74|6293.74|6414.8|6294.8|6414.8|6294.8|6413.74|6293.74|10
1655800530000|2022-06-21 08:35:30|6415.82|6295.82|6417.38|6297.38|6417.38|6297.38|6415.82|6295.82|10
1655800540000|2022-06-21 08:35:40|6417.56|6297.56|6418.48|6298.48|6418.48|6298.48|6417.26|6297.26|9
1655800550000|2022-06-21 08:35:50|6418.49|6298.49|6419.65|6299.65|6419.65|6299.65|6418.49|6298.49|10
1655800560000|2022-06-21 08:36:00|6420.37|6300.37|6425.44|6305.44|6425.44|6305.44|6420.37|6300.37|10
1655800570000|2022-06-21 08:36:10|6425.05|6305.05|6428.06|6308.06|6428.89|6308.89|6425.05|6305.05|10
1655800580000|2022-06-21 08:36:20|6428.43|6308.43|6429.6|6309.6|6429.6|6309.6|6428.13|6308.13|10
1655800590000|2022-06-21 08:36:30|6430.39|6310.39|6430.79|6310.79|6430.81|6310.81|6430.21|6310.21|10
1655800600000|2022-06-21 08:36:40|6430.74|6310.74|6432.48|6312.48|6432.48|6312.48|6430.33|6310.33|10
1655800610000|2022-06-21 08:36:50|6432.58|6312.58|6431.92|6311.92|6432.58|6312.58|6431.51|6311.51|10
1655800620000|2022-06-21 08:37:00|6431.8|6311.8|6431.61|6311.61|6431.95|6311.95|6431.44|6311.44|9
1655800630000|2022-06-21 08:37:10|6431.34|6311.34|6432.13|6312.13|6432.13|6312.13|6431.34|6311.34|9
1655800640000|2022-06-21 08:37:20|6432.09|6312.09|6432.13|6312.13|6432.77|6312.77|6432.09|6312.09|9
1655800650000|2022-06-21 08:37:30|6432.2|6312.2|6440.79|6320.79|6440.79|6320.79|6432.2|6312.2|10
1655800660000|2022-06-21 08:37:40|6441.72|6321.72|6450.39|6330.39|6450.39|6330.39|6441.72|6321.72|10
1655800670000|2022-06-21 08:37:50|6450.73|6330.73|6452.2|6332.2|6453.44|6333.44|6450.55|6330.55|10
1655800680000|2022-06-21 08:38:00|6451.82|6331.82|6444.7|6324.7|6451.82|6331.82|6444.7|6324.7|10
1655800690000|2022-06-21 08:38:10|6445.1|6325.1|6449.39|6329.39|6449.39|6329.39|6445.1|6325.1|10
1655800700000|2022-06-21 08:38:20|6449.67|6329.67|6446.33|6326.33|6449.67|6329.67|6446.33|6326.33|10
1655800710000|2022-06-21 08:38:30|6446.56|6326.56|6442.51|6322.51|6446.59|6326.59|6442.32|6322.32|10
1655800720000|2022-06-21 08:38:40|6443.5|6323.5|6444.87|6324.87|6444.91|6324.91|6442.84|6322.84|10
1655800730000|2022-06-21 08:38:50|6445.01|6325.01|6447.1|6327.1|6447.13|6327.13|6445.01|6325.01|10
1655800740000|2022-06-21 08:39:00|6446.71|6326.71|6447.47|6327.47|6448.03|6328.03|6446.42|6326.42|10
1655800750000|2022-06-21 08:39:10|6447.3|6327.3|6448.47|6328.47|6448.47|6328.47|6446.12|6326.12|10
1655800760000|2022-06-21 08:39:20|6448.75|6328.75|6453.43|6333.43|6453.43|6333.43|6448.57|6328.57|10
1655800770000|2022-06-21 08:39:30|6454.64|6334.64|6455.52|6335.52|6455.66|6335.66|6454.64|6334.64|10
1655800780000|2022-06-21 08:39:40|6455.61|6335.61|6456|6336|6456.68|6336.68|6455.58|6335.58|10
1655800790000|2022-06-21 08:39:50|6456.4|6336.4|6453.92|6333.92|6456.5|6336.5|6453.92|6333.92|10
1655800800000|2022-06-21 08:40:00|6453.71|6333.71|6455.96|6335.96|6455.96|6335.96|6453.36|6333.36|10
1655800810000|2022-06-21 08:40:10|6456.02|6336.02|6457.21|6337.21|6457.45|6337.45|6455.84|6335.84|10
1655800820000|2022-06-21 08:40:20|6457.3|6337.3|6454.97|6334.97|6457.87|6337.87|6454.97|6334.97|10
1655800830000|2022-06-21 08:40:30|6454.8|6334.8|6459.05|6339.05|6459.61|6339.61|6454.8|6334.8|10
1655800840000|2022-06-21 08:40:40|6458.98|6338.98|6457.49|6337.49|6458.98|6338.98|6457.45|6337.45|10
1655800850000|2022-06-21 08:40:50|6457.18|6337.18|6456.14|6336.14|6457.18|6337.18|6455.95|6335.95|10
1655800860000|2022-06-21 08:41:00|6456.2|6336.2|6456.01|6336.01|6456.49|6336.49|6455.97|6335.97|10
1655800870000|2022-06-21 08:41:10|6455.91|6335.91|6453.81|6333.81|6455.91|6335.91|6453.81|6333.81|10
1655800880000|2022-06-21 08:41:20|6453|6333|6451.3|6331.3|6453.07|6333.07|6451.3|6331.3|10
1655800890000|2022-06-21 08:41:30|6450.51|6330.51|6443.79|6323.79|6450.51|6330.51|6443.79|6323.79|10
1655800900000|2022-06-21 08:41:40|6444.16|6324.16|6444.34|6324.34|6444.95|6324.95|6443.85|6323.85|10
1655800910000|2022-06-21 08:41:50|6444.67|6324.67|6446.19|6326.19|6446.19|6326.19|6444.44|6324.44|10
1655800920000|2022-06-21 08:42:00|6446.49|6326.49|6448.13|6328.13|6448.93|6328.93|6446.49|6326.49|10
1655800930000|2022-06-21 08:42:10|6448.42|6328.42|6445.96|6325.96|6448.42|6328.42|6445.96|6325.96|10
1655800940000|2022-06-21 08:42:20|6445.68|6325.68|6446.26|6326.26|6446.26|6326.26|6445.29|6325.29|10
1655800950000|2022-06-21 08:42:30|6446.44|6326.44|6446.25|6326.25|6446.44|6326.44|6445.88|6325.88|10
1655800960000|2022-06-21 08:42:40|6446.33|6326.33|6447.28|6327.28|6447.28|6327.28|6446.29|6326.29|10
1655800970000|2022-06-21 08:42:50|6446.8|6326.8|6446.16|6326.16|6447.65|6327.65|6446.16|6326.16|10
1655800980000|2022-06-21 08:43:00|6446.78|6326.78|6444.17|6324.17|6446.78|6326.78|6444.17|6324.17|10
1655800990000|2022-06-21 08:43:10|6443.73|6323.73|6444.13|6324.13|6444.32|6324.32|6443.15|6323.15|10
1655801000000|2022-06-21 08:43:20|6445.24|6325.24|6449.98|6329.98|6449.98|6329.98|6445.24|6325.24|10
1655801010000|2022-06-21 08:43:30|6450.08|6330.08|6453.13|6333.13|6453.13|6333.13|6448.73|6328.73|10
1655801020000|2022-06-21 08:43:40|6452.91|6332.91|6455|6335|6455|6335|6452.91|6332.91|10
1655801030000|2022-06-21 08:43:50|6455.29|6335.29|6456.66|6336.66|6456.7|6336.7|6455.29|6335.29|10
1655801040000|2022-06-21 08:44:00|6456.7|6336.7|6456.84|6336.84|6457.22|6337.22|6456.59|6336.59|10
1655801050000|2022-06-21 08:44:10|6456.99|6336.99|6455.43|6335.43|6457.18|6337.18|6455.43|6335.43|10
1655801060000|2022-06-21 08:44:20|6455.5|6335.5|6453.12|6333.12|6455.5|6335.5|6453.12|6333.12|10
1655801070000|2022-06-21 08:44:30|6453.29|6333.29|6450.99|6330.99|6453.29|6333.29|6450.99|6330.99|10
1655801080000|2022-06-21 08:44:40|6450.6|6330.6|6450.36|6330.36|6450.83|6330.83|6450.26|6330.26|10
1655801090000|2022-06-21 08:44:50|6450.16|6330.16|6449.75|6329.75|6450.23|6330.23|6449.75|6329.75|10
1655801100000|2022-06-21 08:45:00|6449.84|6329.84|6449.16|6329.16|6450.1|6330.1|6449.08|6329.08|10
1655801110000|2022-06-21 08:45:10|6448.46|6328.46|6448.09|6328.09|6449.6|6329.6|6448.09|6328.09|10
1655801120000|2022-06-21 08:45:20|6447.57|6327.57|6445.76|6325.76|6447.57|6327.57|6445.61|6325.61|10
1655801130000|2022-06-21 08:45:30|6445.51|6325.51|6444.46|6324.46|6445.51|6325.51|6444.46|6324.46|10
1655801140000|2022-06-21 08:45:40|6444.09|6324.09|6443.22|6323.22|6444.09|6324.09|6442.85|6322.85|10
1655801150000|2022-06-21 08:45:50|6442.49|6322.49|6442.26|6322.26|6442.86|6322.86|6441.97|6321.97|10
1655801160000|2022-06-21 08:46:00|6442.15|6322.15|6441.27|6321.27|6442.99|6322.99|6441.27|6321.27|10
1655801170000|2022-06-21 08:46:10|6441.33|6321.33|6437.92|6317.92|6441.33|6321.33|6437.92|6317.92|10
1655801180000|2022-06-21 08:46:20|6438.12|6318.12|6437.99|6317.99|6438.56|6318.56|6437.99|6317.99|10
1655801190000|2022-06-21 08:46:30|6438.22|6318.22|6438.75|6318.75|6438.75|6318.75|6438.22|6318.22|10
1655801200000|2022-06-21 08:46:40|6438.85|6318.85|6438.97|6318.97|6439.53|6319.53|6438.85|6318.85|10
1655801210000|2022-06-21 08:46:50|6438.88|6318.88|6438.99|6318.99|6439.52|6319.52|6438.88|6318.88|9
1655801220000|2022-06-21 08:47:00|6438.73|6318.73|6438.24|6318.24|6438.73|6318.73|6438|6318|9
1655801230000|2022-06-21 08:47:10|6438.15|6318.15|6437.32|6317.32|6438.6|6318.6|6437.32|6317.32|10
1655801240000|2022-06-21 08:47:20|6436.71|6316.71|6436.1|6316.1|6436.71|6316.71|6436.1|6316.1|10
1655801250000|2022-06-21 08:47:30|6435.93|6315.93|6434.26|6314.26|6435.93|6315.93|6434.26|6314.26|10
1655801260000|2022-06-21 08:47:40|6434.52|6314.52|6432.18|6312.18|6434.52|6314.52|6432.14|6312.14|10
1655801270000|2022-06-21 08:47:50|6432.28|6312.28|6431.45|6311.45|6432.28|6312.28|6431.45|6311.45|9
1655801280000|2022-06-21 08:48:00|6431.51|6311.51|6431.9|6311.9|6431.9|6311.9|6431.39|6311.39|10
1655801290000|2022-06-21 08:48:10|6431.87|6311.87|6431.56|6311.56|6432.38|6312.38|6431.37|6311.37|10
1655801300000|2022-06-21 08:48:20|6431.39|6311.39|6429.7|6309.7|6431.39|6311.39|6429.7|6309.7|10
1655801310000|2022-06-21 08:48:30|6429.58|6309.58|6432.32|6312.32|6432.9|6312.9|6429.58|6309.58|10
1655801320000|2022-06-21 08:48:40|6432.02|6312.02|6424.86|6304.86|6432.02|6312.02|6424.86|6304.86|10
1655801330000|2022-06-21 08:48:50|6424.57|6304.57|6423.52|6303.52|6424.57|6304.57|6423.52|6303.52|10
1655801340000|2022-06-21 08:49:00|6423.59|6303.59|6423.81|6303.81|6424.36|6304.36|6423.26|6303.26|9
1655801350000|2022-06-21 08:49:10|6424.07|6304.07|6425.37|6305.37|6425.61|6305.61|6424.07|6304.07|10
1655801360000|2022-06-21 08:49:20|6425.53|6305.53|6430.11|6310.11|6430.11|6310.11|6425.53|6305.53|10
1655801370000|2022-06-21 08:49:30|6430.76|6310.76|6431.2|6311.2|6431.45|6311.45|6430.68|6310.68|10
1655801380000|2022-06-21 08:49:40|6431.4|6311.4|6429.98|6309.98|6431.4|6311.4|6429.94|6309.94|10
1655801390000|2022-06-21 08:49:50|6430.06|6310.06|6427.11|6307.11|6430.06|6310.06|6427.11|6307.11|9
1655801400000|2022-06-21 08:50:00|6426.77|6306.77|6426.63|6306.63|6426.96|6306.96|6426.5|6306.5|10
1655801410000|2022-06-21 08:50:10|6426.67|6306.67|6425.36|6305.36|6426.67|6306.67|6425.16|6305.16|10
1655801420000|2022-06-21 08:50:20|6424.71|6304.71|6425.99|6305.99|6425.99|6305.99|6424.71|6304.71|10
1655801430000|2022-06-21 08:50:30|6426.21|6306.21|6430.67|6310.67|6430.67|6310.67|6426.21|6306.21|10
1655801440000|2022-06-21 08:50:40|6431.46|6311.46|6432.06|6312.06|6432.27|6312.27|6431.46|6311.46|10
1655801450000|2022-06-21 08:50:50|6431.07|6311.07|6429.57|6309.57|6431.22|6311.22|6429.57|6309.57|10
1655801460000|2022-06-21 08:51:00|6428.65|6308.65|6427.77|6307.77|6428.65|6308.65|6427.74|6307.74|10
1655801470000|2022-06-21 08:51:10|6427.95|6307.95|6429.02|6309.02|6429.73|6309.73|6427.73|6307.73|10
1655801480000|2022-06-21 08:51:20|6429.39|6309.39|6431.34|6311.34|6431.34|6311.34|6429.39|6309.39|10
1655801490000|2022-06-21 08:51:30|6431.41|6311.41|6431.26|6311.26|6432.11|6312.11|6431.02|6311.02|10
1655801500000|2022-06-21 08:51:40|6431.32|6311.32|6432.13|6312.13|6432.13|6312.13|6431.08|6311.08|10
1655801510000|2022-06-21 08:51:50|6432.32|6312.32|6432|6312|6432.34|6312.34|6432|6312|10
1655801520000|2022-06-21 08:52:00|6432.02|6312.02|6432.66|6312.66|6432.66|6312.66|6431.87|6311.87|10
1655801530000|2022-06-21 08:52:10|6432.68|6312.68|6431.96|6311.96|6432.68|6312.68|6431.96|6311.96|10
1655801540000|2022-06-21 08:52:20|6432.1|6312.1|6431.6|6311.6|6432.1|6312.1|6431.32|6311.32|10
1655801550000|2022-06-21 08:52:30|6431.78|6311.78|6433.95|6313.95|6434.04|6314.04|6431.78|6311.78|10
1655801560000|2022-06-21 08:52:40|6434.65|6314.65|6434.79|6314.79|6434.82|6314.82|6433.85|6313.85|10
1655801570000|2022-06-21 08:52:50|6434.37|6314.37|6435|6315|6435.07|6315.07|6434.29|6314.29|10
1655801580000|2022-06-21 08:53:00|6434.94|6314.94|6436.01|6316.01|6436.31|6316.31|6434.94|6314.94|10
1655801590000|2022-06-21 08:53:10|6436.07|6316.07|6436.52|6316.52|6436.52|6316.52|6435.61|6315.61|10
1655801600000|2022-06-21 08:53:20|6436.33|6316.33|6437.41|6317.41|6437.47|6317.47|6435.73|6315.73|10
1655801610000|2022-06-21 08:53:30|6437.5|6317.5|6438.42|6318.42|6438.79|6318.79|6437.5|6317.5|10
1655801620000|2022-06-21 08:53:40|6438.73|6318.73|6440.13|6320.13|6440.4|6320.4|6438.73|6318.73|10
1655801630000|2022-06-21 08:53:50|6439.47|6319.47|6441.88|6321.88|6441.88|6321.88|6439.47|6319.47|10
1655801640000|2022-06-21 08:54:00|6441.83|6321.83|6443.04|6323.04|6443.24|6323.24|6441.83|6321.83|10
1655801650000|2022-06-21 08:54:10|6443.23|6323.23|6442.48|6322.48|6443.42|6323.42|6442.48|6322.48|9
1655801660000|2022-06-21 08:54:20|6442.59|6322.59|6440.27|6320.27|6442.59|6322.59|6440.27|6320.27|10
1655801670000|2022-06-21 08:54:30|6440.23|6320.23|6441.71|6321.71|6441.71|6321.71|6439.92|6319.92|10
1655801680000|2022-06-21 08:54:40|6441.37|6321.37|6440.61|6320.61|6441.67|6321.67|6440.56|6320.56|10
1655801690000|2022-06-21 08:54:50|6440.6|6320.6|6440.62|6320.62|6440.72|6320.72|6440.23|6320.23|10
1655801700000|2022-06-21 08:55:00|6440.51|6320.51|6440.93|6320.93|6440.93|6320.93|6440.35|6320.35|10
1655801710000|2022-06-21 08:55:10|6440.78|6320.78|6441.69|6321.69|6441.83|6321.83|6440.78|6320.78|7
1655801720000|2022-06-21 08:55:20|6441.62|6321.62|6441.31|6321.31|6441.68|6321.68|6441.11|6321.11|10
1655801730000|2022-06-21 08:55:30|6441.57|6321.57|6441.41|6321.41|6441.57|6321.57|6440.75|6320.75|10
1655801740000|2022-06-21 08:55:40|6441.15|6321.15|6442.39|6322.39|6442.5|6322.5|6441.15|6321.15|9
1655801750000|2022-06-21 08:55:50|6442.32|6322.32|6443.71|6323.71|6443.71|6323.71|6442.32|6322.32|10
1655801760000|2022-06-21 08:56:00|6443.79|6323.79|6444.24|6324.24|6444.48|6324.48|6443.77|6323.77|9
1655801770000|2022-06-21 08:56:10|6444.35|6324.35|6444.03|6324.03|6444.58|6324.58|6444.01|6324.01|10
1655801780000|2022-06-21 08:56:20|6444.38|6324.38|6443.92|6323.92|6444.38|6324.38|6443.31|6323.31|9
1655801790000|2022-06-21 08:56:30|6444.66|6324.66|6448.61|6328.61|6449.68|6329.68|6443.64|6323.64|10
1655801800000|2022-06-21 08:56:40|6449.19|6329.19|6448.64|6328.64|6450.17|6330.17|6447.7|6327.7|10
1655801810000|2022-06-21 08:56:50|6449.28|6329.28|6451.69|6331.69|6452.06|6332.06|6449.28|6329.28|10
1655801820000|2022-06-21 08:57:00|6451.21|6331.21|6451.39|6331.39|6451.86|6331.86|6450.72|6330.72|10
1655801830000|2022-06-21 08:57:10|6450.87|6330.87|6450.56|6330.56|6450.87|6330.87|6450.56|6330.56|10
1655801840000|2022-06-21 08:57:20|6450.87|6330.87|6449.8|6329.8|6451.29|6331.29|6449.8|6329.8|10
1655801850000|2022-06-21 08:57:30|6449.6|6329.6|6449.99|6329.99|6450.4|6330.4|6449.39|6329.39|10
1655801860000|2022-06-21 08:57:40|6450.08|6330.08|6451.42|6331.42|6451.59|6331.59|6450.08|6330.08|10
1655801870000|2022-06-21 08:57:50|6451.36|6331.36|6452.84|6332.84|6452.84|6332.84|6451.36|6331.36|10
1655801880000|2022-06-21 08:58:00|6452.55|6332.55|6455.11|6335.11|6455.11|6335.11|6452.5|6332.5|10
1655801890000|2022-06-21 08:58:10|6455.16|6335.16|6455.83|6335.83|6456.34|6336.34|6455.11|6335.11|10
1655801900000|2022-06-21 08:58:20|6455.99|6335.99|6457.31|6337.31|6457.31|6337.31|6455.99|6335.99|10
1655801910000|2022-06-21 08:58:30|6457.1|6337.1|6458.25|6338.25|6458.25|6338.25|6457.1|6337.1|10
1655801920000|2022-06-21 08:58:40|6458.27|6338.27|6458.64|6338.64|6458.76|6338.76|6458.13|6338.13|10
1655801930000|2022-06-21 08:58:50|6458.92|6338.92|6461.18|6341.18|6461.18|6341.18|6458.73|6338.73|10
1655801940000|2022-06-21 08:59:00|6462.24|6342.24|6465.54|6345.54|6465.68|6345.68|6462.01|6342.01|10
1655801950000|2022-06-21 08:59:10|6465.67|6345.67|6476.1|6356.1|6476.1|6356.1|6465.67|6345.67|10
1655801960000|2022-06-21 08:59:20|6476.34|6356.34|6476.93|6356.93|6477.13|6357.13|6475.85|6355.85|10
1655801970000|2022-06-21 08:59:30|6476.34|6356.34|6470.2|6350.2|6476.34|6356.34|6470.2|6350.2|10
1655801980000|2022-06-21 08:59:40|6468.93|6348.93|6466.23|6346.23|6469.15|6349.15|6466.23|6346.23|10
1655801990000|2022-06-21 08:59:50|6466.26|6346.26|6460.58|6340.58|6466.26|6346.26|6460.58|6340.58|10
1655802000000|2022-06-21 09:00:00|6460.02|6340.02|6461.25|6341.25|6461.25|6341.25|6459.71|6339.71|10
1655802010000|2022-06-21 09:00:10|6460.57|6340.57|6457.96|6337.96|6460.57|6340.57|6457.96|6337.96|10
1655802020000|2022-06-21 09:00:20|6457.59|6337.59|6456.31|6336.31|6458.14|6338.14|6456.08|6336.08|10
1655802030000|2022-06-21 09:00:30|6456.73|6336.73|6457.58|6337.58|6457.58|6337.58|6456.19|6336.19|10
1655802040000|2022-06-21 09:00:40|6457.67|6337.67|6458.88|6338.88|6459.32|6339.32|6457.64|6337.64|9
1655802050000|2022-06-21 09:00:50|6458.96|6338.96|6458.1|6338.1|6459.41|6339.41|6458.03|6338.03|10
1655802060000|2022-06-21 09:01:00|6457.55|6337.55|6456.64|6336.64|6458|6338|6456.64|6336.64|10
1655802070000|2022-06-21 09:01:10|6456.91|6336.91|6455.06|6335.06|6456.91|6336.91|6455.04|6335.04|10
1655802080000|2022-06-21 09:01:20|6454.49|6334.49|6451.28|6331.28|6454.49|6334.49|6451.28|6331.28|10
1655802090000|2022-06-21 09:01:30|6449.83|6329.83|6451.06|6331.06|6451.06|6331.06|6449.83|6329.83|10
1655802100000|2022-06-21 09:01:40|6451.32|6331.32|6451.84|6331.84|6452.27|6332.27|6451.32|6331.32|10
1655802110000|2022-06-21 09:01:50|6452.22|6332.22|6453.64|6333.64|6453.64|6333.64|6452.1|6332.1|10
1655802120000|2022-06-21 09:02:00|6453.75|6333.75|6455.28|6335.28|6455.28|6335.28|6453.75|6333.75|10
1655802130000|2022-06-21 09:02:10|6455.24|6335.24|6458.01|6338.01|6458.13|6338.13|6455.21|6335.21|10
1655802140000|2022-06-21 09:02:20|6458.39|6338.39|6460.01|6340.01|6460.01|6340.01|6458.39|6338.39|10
1655802150000|2022-06-21 09:02:30|6459.75|6339.75|6460.7|6340.7|6461.09|6341.09|6459.75|6339.75|9
1655802160000|2022-06-21 09:02:40|6460.81|6340.81|6462.33|6342.33|6462.33|6342.33|6460.79|6340.79|10
1655802170000|2022-06-21 09:02:50|6462.27|6342.27|6462.35|6342.35|6462.68|6342.68|6462.27|6342.27|9
1655802180000|2022-06-21 09:03:00|6462.24|6342.24|6462.15|6342.15|6462.52|6342.52|6461.43|6341.43|10
1655802190000|2022-06-21 09:03:10|6462.49|6342.49|6462.96|6342.96|6463.38|6343.38|6462.49|6342.49|9
1655802200000|2022-06-21 09:03:20|6464.24|6344.24|6465.05|6345.05|6465.05|6345.05|6463.4|6343.4|10
1655802210000|2022-06-21 09:03:30|6464.93|6344.93|6462.63|6342.63|6466.23|6346.23|6462.63|6342.63|10
1655802220000|2022-06-21 09:03:40|6462.53|6342.53|6455.87|6335.87|6462.62|6342.62|6455.87|6335.87|10
1655802230000|2022-06-21 09:03:50|6454.84|6334.84|6447.41|6327.41|6454.84|6334.84|6447.41|6327.41|10
1655802240000|2022-06-21 09:04:00|6447.55|6327.55|6444.67|6324.67|6447.55|6327.55|6444.67|6324.67|10
1655802250000|2022-06-21 09:04:10|6444.72|6324.72|6442.58|6322.58|6444.72|6324.72|6442.27|6322.27|10
1655802260000|2022-06-21 09:04:20|6441.69|6321.69|6440.97|6320.97|6442.21|6322.21|6440.97|6320.97|10
1655802270000|2022-06-21 09:04:30|6440.94|6320.94|6440.65|6320.65|6440.94|6320.94|6440.39|6320.39|10
1655802280000|2022-06-21 09:04:40|6440.77|6320.77|6438.89|6318.89|6441.11|6321.11|6438.89|6318.89|10
1655802290000|2022-06-21 09:04:50|6438.94|6318.94|6439.49|6319.49|6439.49|6319.49|6438.11|6318.11|10
1655802300000|2022-06-21 09:05:00|6439.13|6319.13|6440.59|6320.59|6441.48|6321.48|6439.13|6319.13|10
1655802310000|2022-06-21 09:05:10|6440.63|6320.63|6439.97|6319.97|6441.23|6321.23|6439.97|6319.97|10
1655802320000|2022-06-21 09:05:20|6439.78|6319.78|6440.28|6320.28|6440.52|6320.52|6439.73|6319.73|10
1655802330000|2022-06-21 09:05:30|6440.34|6320.34|6443.55|6323.55|6443.55|6323.55|6440.34|6320.34|10
1655802340000|2022-06-21 09:05:40|6443.79|6323.79|6445.74|6325.74|6445.74|6325.74|6443.79|6323.79|10
1655802350000|2022-06-21 09:05:50|6445.88|6325.88|6450.2|6330.2|6450.2|6330.2|6445.88|6325.88|9
1655802360000|2022-06-21 09:06:00|6449.72|6329.72|6459.33|6339.33|6459.33|6339.33|6449.72|6329.72|10
1655802370000|2022-06-21 09:06:10|6459.52|6339.52|6461.83|6341.83|6461.83|6341.83|6459.52|6339.52|9
1655802380000|2022-06-21 09:06:20|6462.26|6342.26|6461.66|6341.66|6463.02|6343.02|6461.27|6341.27|10
1655802390000|2022-06-21 09:06:30|6460.95|6340.95|6459.95|6339.95|6461.25|6341.25|6459.82|6339.82|10
1655802400000|2022-06-21 09:06:40|6460.21|6340.21|6460.86|6340.86|6462.18|6342.18|6460.21|6340.21|10
1655802410000|2022-06-21 09:06:50|6461.31|6341.31|6459.86|6339.86|6461.59|6341.59|6459.51|6339.51|10
1655802420000|2022-06-21 09:07:00|6460.32|6340.32|6458.25|6338.25|6460.32|6340.32|6458.25|6338.25|10
1655802430000|2022-06-21 09:07:10|6458.75|6338.75|6458|6338|6458.75|6338.75|6458|6338|10
1655802440000|2022-06-21 09:07:20|6458.01|6338.01|6457.87|6337.87|6458.26|6338.26|6457.87|6337.87|10
1655802450000|2022-06-21 09:07:30|6457.45|6337.45|6456.83|6336.83|6458.39|6338.39|6456.83|6336.83|10
1655802460000|2022-06-21 09:07:40|6458.23|6338.23|6460.62|6340.62|6460.62|6340.62|6458.23|6338.23|10
1655802470000|2022-06-21 09:07:50|6460.4|6340.4|6465.28|6345.28|6465.3|6345.3|6460.4|6340.4|10
1655802480000|2022-06-21 09:08:00|6466.29|6346.29|6466.3|6346.3|6467.22|6347.22|6465.96|6345.96|10
1655802490000|2022-06-21 09:08:10|6466.4|6346.4|6469.81|6349.81|6469.81|6349.81|6466.4|6346.4|10
1655802500000|2022-06-21 09:08:20|6470.46|6350.46|6471.32|6351.32|6471.32|6351.32|6470.46|6350.46|10
1655802510000|2022-06-21 09:08:30|6471.63|6351.63|6473.4|6353.4|6473.47|6353.47|6471.63|6351.63|10
1655802520000|2022-06-21 09:08:40|6473.66|6353.66|6475.32|6355.32|6475.32|6355.32|6473.45|6353.45|9
1655802530000|2022-06-21 09:08:50|6475.42|6355.42|6475.8|6355.8|6475.8|6355.8|6475.42|6355.42|10
1655802540000|2022-06-21 09:09:00|6475.96|6355.96|6476.95|6356.95|6476.95|6356.95|6475.96|6355.96|10
1655802550000|2022-06-21 09:09:10|6477.11|6357.11|6478.12|6358.12|6478.12|6358.12|6477.11|6357.11|10
1655802560000|2022-06-21 09:09:20|6478.24|6358.24|6478.55|6358.55|6478.99|6358.99|6478.24|6358.24|10
1655802570000|2022-06-21 09:09:30|6479.12|6359.12|6482.36|6362.36|6482.38|6362.38|6478.78|6358.78|10
1655802580000|2022-06-21 09:09:40|6482.41|6362.41|6482.65|6362.65|6482.65|6362.65|6481.82|6361.82|10
1655802590000|2022-06-21 09:09:50|6482.87|6362.87|6482.31|6362.31|6482.87|6362.87|6481.44|6361.44|10
1655802600000|2022-06-21 09:10:00|6482.33|6362.33|6480.9|6360.9|6482.33|6362.33|6480.9|6360.9|10
1655802610000|2022-06-21 09:10:10|6481.06|6361.06|6478.12|6358.12|6481.06|6361.06|6477.83|6357.83|9
1655802620000|2022-06-21 09:10:20|6478.61|6358.61|6479.33|6359.33|6479.33|6359.33|6478.61|6358.61|10
1655802630000|2022-06-21 09:10:30|6479.44|6359.44|6480.48|6360.48|6480.49|6360.49|6478.96|6358.96|10
1655802640000|2022-06-21 09:10:40|6480.41|6360.41|6480.93|6360.93|6480.98|6360.98|6480.05|6360.05|10
1655802650000|2022-06-21 09:10:50|6481.3|6361.3|6478.17|6358.17|6481.3|6361.3|6478.17|6358.17|10
1655802660000|2022-06-21 09:11:00|6476.26|6356.26|6475.79|6355.79|6477.18|6357.18|6474.69|6354.69|10
1655802670000|2022-06-21 09:11:10|6474.39|6354.39|6471.79|6351.79|6474.39|6354.39|6471.55|6351.55|10
1655802680000|2022-06-21 09:11:20|6470.8|6350.8|6467.16|6347.16|6470.8|6350.8|6467.16|6347.16|10
1655802690000|2022-06-21 09:11:30|6467.56|6347.56|6466.8|6346.8|6467.56|6347.56|6466.26|6346.26|10
1655802700000|2022-06-21 09:11:40|6466.66|6346.66|6465.4|6345.4|6467.13|6347.13|6465.4|6345.4|10
1655802710000|2022-06-21 09:11:50|6465.08|6345.08|6463.19|6343.19|6465.08|6345.08|6462.65|6342.65|10
1655802720000|2022-06-21 09:12:00|6463.12|6343.12|6459.11|6339.11|6463.12|6343.12|6459.1|6339.1|10
1655802730000|2022-06-21 09:12:10|6459.66|6339.66|6457.87|6337.87|6459.66|6339.66|6457.74|6337.74|10
1655802740000|2022-06-21 09:12:20|6457.46|6337.46|6456.74|6336.74|6457.46|6337.46|6456.74|6336.74|9
1655802750000|2022-06-21 09:12:30|6456.75|6336.75|6456.35|6336.35|6457.01|6337.01|6455.72|6335.72|10
1655802760000|2022-06-21 09:12:40|6456.52|6336.52|6456.67|6336.67|6457.15|6337.15|6456.47|6336.47|10
1655802770000|2022-06-21 09:12:50|6456.72|6336.72|6456.22|6336.22|6456.72|6336.72|6456.22|6336.22|10
1655802780000|2022-06-21 09:13:00|6456.19|6336.19|6454.35|6334.35|6456.19|6336.19|6454.35|6334.35|10
1655802790000|2022-06-21 09:13:10|6454.45|6334.45|6452.82|6332.82|6454.75|6334.75|6452.82|6332.82|9
1655802800000|2022-06-21 09:13:20|6452.96|6332.96|6452.03|6332.03|6452.97|6332.97|6451.85|6331.85|10
1655802810000|2022-06-21 09:13:30|6452.12|6332.12|6451.6|6331.6|6452.35|6332.35|6451.6|6331.6|10
1655802820000|2022-06-21 09:13:40|6451.53|6331.53|6450.87|6330.87|6451.98|6331.98|6450.87|6330.87|10
1655802830000|2022-06-21 09:13:50|6450.93|6330.93|6450.08|6330.08|6450.93|6330.93|6450.08|6330.08|9
1655802840000|2022-06-21 09:14:00|6450.96|6330.96|6452|6332|6452.47|6332.47|6450.67|6330.67|10
1655802850000|2022-06-21 09:14:10|6452.08|6332.08|6453.57|6333.57|6453.57|6333.57|6452.08|6332.08|10
1655802860000|2022-06-21 09:14:20|6453.51|6333.51|6453.25|6333.25|6454.27|6334.27|6453.25|6333.25|10
1655802870000|2022-06-21 09:14:30|6453.07|6333.07|6453|6333|6453.31|6333.31|6453|6333|10
1655802880000|2022-06-21 09:14:40|6453.14|6333.14|6452.64|6332.64|6453.25|6333.25|6452.64|6332.64|8
1655802890000|2022-06-21 09:14:50|6452.68|6332.68|6450.25|6330.25|6452.96|6332.96|6450.25|6330.25|10
1655802900000|2022-06-21 09:15:00|6450.36|6330.36|6449.38|6329.38|6450.36|6330.36|6449.27|6329.27|9
1655802910000|2022-06-21 09:15:10|6449.44|6329.44|6449.14|6329.14|6449.84|6329.84|6449.01|6329.01|10
1655802920000|2022-06-21 09:15:20|6448.93|6328.93|6447.7|6327.7|6448.93|6328.93|6447.7|6327.7|10
1655802930000|2022-06-21 09:15:30|6448.6|6328.6|6449.21|6329.21|6449.71|6329.71|6448.6|6328.6|10
1655802940000|2022-06-21 09:15:40|6449.25|6329.25|6447.8|6327.8|6449.25|6329.25|6447.72|6327.72|9
1655802950000|2022-06-21 09:15:50|6447.95|6327.95|6445.23|6325.23|6447.95|6327.95|6445.23|6325.23|10
1655802960000|2022-06-21 09:16:00|6445.07|6325.07|6444.09|6324.09|6445.07|6325.07|6444.09|6324.09|10
1655802970000|2022-06-21 09:16:10|6444.32|6324.32|6443.25|6323.25|6444.65|6324.65|6443.25|6323.25|10
1655802980000|2022-06-21 09:16:20|6443.2|6323.2|6443.38|6323.38|6444.05|6324.05|6443.2|6323.2|9
1655802990000|2022-06-21 09:16:30|6443.31|6323.31|6443.98|6323.98|6444.21|6324.21|6442.86|6322.86|10
1655803000000|2022-06-21 09:16:40|6443.48|6323.48|6443.85|6323.85|6444.15|6324.15|6443.48|6323.48|8
1655803010000|2022-06-21 09:16:50|6443.7|6323.7|6445.03|6325.03|6445.51|6325.51|6443.67|6323.67|10
1655803020000|2022-06-21 09:17:00|6445.85|6325.85|6447.54|6327.54|6447.54|6327.54|6445.66|6325.66|10
1655803030000|2022-06-21 09:17:10|6447.74|6327.74|6448.91|6328.91|6448.91|6328.91|6447.68|6327.68|10
1655803040000|2022-06-21 09:17:20|6449.45|6329.45|6449.78|6329.78|6449.83|6329.83|6449.41|6329.41|10
1655803050000|2022-06-21 09:17:30|6449.54|6329.54|6448.97|6328.97|6449.82|6329.82|6448.46|6328.46|9
1655803060000|2022-06-21 09:17:40|6448.74|6328.74|6449.14|6329.14|6449.49|6329.49|6448.67|6328.67|10
1655803070000|2022-06-21 09:17:50|6448.97|6328.97|6449.01|6329.01|6449.01|6329.01|6448.38|6328.38|10
1655803080000|2022-06-21 09:18:00|6448.74|6328.74|6446.03|6326.03|6448.74|6328.74|6446|6326|10
1655803090000|2022-06-21 09:18:10|6446.33|6326.33|6445.94|6325.94|6446.38|6326.38|6445.92|6325.92|10
1655803100000|2022-06-21 09:18:20|6446.84|6326.84|6445.85|6325.85|6446.99|6326.99|6445.85|6325.85|10
1655803110000|2022-06-21 09:18:30|6446.45|6326.45|6446.35|6326.35|6446.45|6326.45|6445.27|6325.27|9
1655803120000|2022-06-21 09:18:40|6446.32|6326.32|6446.16|6326.16|6446.71|6326.71|6445.97|6325.97|10
1655803130000|2022-06-21 09:18:50|6446.27|6326.27|6445.19|6325.19|6446.27|6326.27|6445.19|6325.19|10
1655803140000|2022-06-21 09:19:00|6444.99|6324.99|6445.48|6325.48|6445.48|6325.48|6444.99|6324.99|10
1655803150000|2022-06-21 09:19:10|6445.64|6325.64|6446.28|6326.28|6446.54|6326.54|6445.64|6325.64|10
1655803160000|2022-06-21 09:19:20|6446.37|6326.37|6447.83|6327.83|6447.83|6327.83|6446.37|6326.37|10
1655803170000|2022-06-21 09:19:30|6447.59|6327.59|6447.37|6327.37|6448.03|6328.03|6447.37|6327.37|10
1655803180000|2022-06-21 09:19:40|6447.58|6327.58|6447.67|6327.67|6447.67|6327.67|6447.01|6327.01|8
1655803190000|2022-06-21 09:19:50|6447.91|6327.91|6448.07|6328.07|6448.69|6328.69|6447.91|6327.91|10
1655803200000|2022-06-21 09:20:00|6447.77|6327.77|6447.79|6327.79|6447.88|6327.88|6447.51|6327.51|10
1655803210000|2022-06-21 09:20:10|6447.88|6327.88|6448.09|6328.09|6448.09|6328.09|6447.85|6327.85|8
1655803220000|2022-06-21 09:20:20|6448.58|6328.58|6448.49|6328.49|6448.69|6328.69|6448.42|6328.42|8
1655803230000|2022-06-21 09:20:30|6448.32|6328.32|6447.51|6327.51|6448.32|6328.32|6447.51|6327.51|9
1655803240000|2022-06-21 09:20:40|6447.36|6327.36|6445.89|6325.89|6447.36|6327.36|6445.82|6325.82|9
1655803250000|2022-06-21 09:20:50|6445.8|6325.8|6445.38|6325.38|6446.08|6326.08|6444.9|6324.9|10
1655803260000|2022-06-21 09:21:00|6444.8|6324.8|6442.48|6322.48|6444.8|6324.8|6442.48|6322.48|10
1655803270000|2022-06-21 09:21:10|6442.38|6322.38|6440.9|6320.9|6442.38|6322.38|6440.82|6320.82|10
1655803280000|2022-06-21 09:21:20|6441.15|6321.15|6441.28|6321.28|6441.32|6321.32|6441.04|6321.04|9
1655803290000|2022-06-21 09:21:30|6441.42|6321.42|6441.12|6321.12|6441.53|6321.53|6441.12|6321.12|10
1655803300000|2022-06-21 09:21:40|6441.08|6321.08|6438.21|6318.21|6441.08|6321.08|6438.21|6318.21|10
1655803310000|2022-06-21 09:21:50|6438.09|6318.09|6435.49|6315.49|6438.09|6318.09|6435.2|6315.2|10
1655803320000|2022-06-21 09:22:00|6433.64|6313.64|6431.72|6311.72|6433.64|6313.64|6431.36|6311.36|10
1655803330000|2022-06-21 09:22:10|6431.82|6311.82|6430.47|6310.47|6432.14|6312.14|6430.09|6310.09|10
1655803340000|2022-06-21 09:22:20|6429.69|6309.69|6428.95|6308.95|6429.69|6309.69|6428.95|6308.95|10
1655803350000|2022-06-21 09:22:30|6428.85|6308.85|6428.74|6308.74|6429.21|6309.21|6428.68|6308.68|10
1655803360000|2022-06-21 09:22:40|6428.33|6308.33|6428.59|6308.59|6428.59|6308.59|6428.23|6308.23|10
1655803370000|2022-06-21 09:22:50|6428.5|6308.5|6429.03|6309.03|6429.03|6309.03|6428.46|6308.46|10
1655803380000|2022-06-21 09:23:00|6429.17|6309.17|6428.45|6308.45|6429.36|6309.36|6428.45|6308.45|8
1655803390000|2022-06-21 09:23:10|6428.62|6308.62|6428|6308|6428.63|6308.63|6427.82|6307.82|10
1655803400000|2022-06-21 09:23:20|6427.95|6307.95|6428.36|6308.36|6428.63|6308.63|6427.95|6307.95|10
1655803410000|2022-06-21 09:23:30|6427.83|6307.83|6429.1|6309.1|6429.1|6309.1|6427.83|6307.83|10
1655803420000|2022-06-21 09:23:40|6429.11|6309.11|6430.18|6310.18|6430.18|6310.18|6429.03|6309.03|10
1655803430000|2022-06-21 09:23:50|6430.22|6310.22|6429.82|6309.82|6430.22|6310.22|6429.7|6309.7|9
1655803440000|2022-06-21 09:24:00|6429.58|6309.58|6428.35|6308.35|6430.04|6310.04|6428.35|6308.35|10
1655803450000|2022-06-21 09:24:10|6427.95|6307.95|6426.74|6306.74|6427.95|6307.95|6426.74|6306.74|10
1655803460000|2022-06-21 09:24:20|6426.39|6306.39|6425.81|6305.81|6426.46|6306.46|6425.81|6305.81|9
1655803470000|2022-06-21 09:24:30|6425.77|6305.77|6425.39|6305.39|6425.94|6305.94|6425.34|6305.34|10
1655803480000|2022-06-21 09:24:40|6425.63|6305.63|6425.73|6305.73|6425.82|6305.82|6424.94|6304.94|10
1655803490000|2022-06-21 09:24:50|6425.8|6305.8|6426.34|6306.34|6426.76|6306.76|6425.47|6305.47|10
1655803500000|2022-06-21 09:25:00|6427.02|6307.02|6426.75|6306.75|6427.02|6307.02|6426.11|6306.11|10
1655803510000|2022-06-21 09:25:10|6426.77|6306.77|6425.12|6305.12|6426.77|6306.77|6425.12|6305.12|9
1655803520000|2022-06-21 09:25:20|6425.74|6305.74|6423.97|6303.97|6425.74|6305.74|6423.92|6303.92|10
1655803530000|2022-06-21 09:25:30|6423.7|6303.7|6425.35|6305.35|6425.35|6305.35|6423.7|6303.7|10
1655803540000|2022-06-21 09:25:40|6424.52|6304.52|6425.93|6305.93|6426.38|6306.38|6424.52|6304.52|10
1655803550000|2022-06-21 09:25:50|6425.7|6305.7|6427.71|6307.71|6427.71|6307.71|6425.7|6305.7|10
1655803560000|2022-06-21 09:26:00|6427.63|6307.63|6427.67|6307.67|6428|6308|6427.48|6307.48|10
1655803570000|2022-06-21 09:26:10|6427.54|6307.54|6427.75|6307.75|6427.9|6307.9|6427.38|6307.38|9
1655803580000|2022-06-21 09:26:20|6427.76|6307.76|6428.71|6308.71|6428.81|6308.81|6427.76|6307.76|10
1655803590000|2022-06-21 09:26:30|6428.82|6308.82|6428.19|6308.19|6428.82|6308.82|6428.08|6308.08|10
1655803600000|2022-06-21 09:26:40|6427.98|6307.98|6425.15|6305.15|6427.98|6307.98|6425.15|6305.15|10
1655803610000|2022-06-21 09:26:50|6425.5|6305.5|6419.02|6299.02|6425.5|6305.5|6419.02|6299.02|10
1655803620000|2022-06-21 09:27:00|6418.94|6298.94|6419.51|6299.51|6419.78|6299.78|6417.91|6297.91|10
1655803630000|2022-06-21 09:27:10|6419.94|6299.94|6419.53|6299.53|6420.23|6300.23|6419.3|6299.3|10
1655803640000|2022-06-21 09:27:20|6421.51|6301.51|6417.46|6297.46|6421.51|6301.51|6416.53|6296.53|9
1655803650000|2022-06-21 09:27:30|6417.01|6297.01|6417.23|6297.23|6417.7|6297.7|6416.55|6296.55|10
1655803660000|2022-06-21 09:27:40|6417.2|6297.2|6419.19|6299.19|6419.19|6299.19|6417.2|6297.2|10
1655803670000|2022-06-21 09:27:50|6418.92|6298.92|6418.37|6298.37|6419.12|6299.12|6418.28|6298.28|10
1655803680000|2022-06-21 09:28:00|6418.48|6298.48|6419.65|6299.65|6419.75|6299.75|6418.28|6298.28|9
1655803690000|2022-06-21 09:28:10|6419.43|6299.43|6419.48|6299.48|6419.73|6299.73|6419.24|6299.24|10
1655803700000|2022-06-21 09:28:20|6419.46|6299.46|6419.41|6299.41|6419.84|6299.84|6419.25|6299.25|10
1655803710000|2022-06-21 09:28:30|6419.68|6299.68|6417.89|6297.89|6419.68|6299.68|6417.61|6297.61|10
1655803720000|2022-06-21 09:28:40|6419.41|6299.41|6415.95|6295.95|6419.41|6299.41|6415.95|6295.95|10
1655803730000|2022-06-21 09:28:50|6416.04|6296.04|6412.32|6292.32|6416.04|6296.04|6412.32|6292.32|10
1655803740000|2022-06-21 09:29:00|6412.18|6292.18|6411.4|6291.4|6412.56|6292.56|6411.22|6291.22|10
1655803750000|2022-06-21 09:29:10|6411.32|6291.32|6411.27|6291.27|6411.85|6291.85|6411.04|6291.04|10
1655803760000|2022-06-21 09:29:20|6411.54|6291.54|6411.94|6291.94|6412.54|6292.54|6411.54|6291.54|9
1655803770000|2022-06-21 09:29:30|6412.12|6292.12|6411.25|6291.25|6412.12|6292.12|6411.18|6291.18|10
1655803780000|2022-06-21 09:29:40|6411.43|6291.43|6412.2|6292.2|6412.2|6292.2|6411.43|6291.43|10
1655803790000|2022-06-21 09:29:50|6412.03|6292.03|6412.54|6292.54|6412.85|6292.85|6412.03|6292.03|10
1655803800000|2022-06-21 09:30:00|6412.63|6292.63|6412.65|6292.65|6412.89|6292.89|6412.39|6292.39|10
1655803810000|2022-06-21 09:30:10|6412.69|6292.69|6412.92|6292.92|6412.92|6292.92|6412.47|6292.47|9
1655803820000|2022-06-21 09:30:20|6412.86|6292.86|6413.58|6293.58|6413.71|6293.71|6412.86|6292.86|10
1655803830000|2022-06-21 09:30:30|6414.24|6294.24|6415.1|6295.1|6415.3|6295.3|6414.24|6294.24|10
1655803840000|2022-06-21 09:30:40|6414.49|6294.49|6416.85|6296.85|6416.85|6296.85|6414.49|6294.49|10
1655803850000|2022-06-21 09:30:50|6417.04|6297.04|6417.58|6297.58|6417.76|6297.76|6416.67|6296.67|10
1655803860000|2022-06-21 09:31:00|6417.65|6297.65|6418.56|6298.56|6418.56|6298.56|6417.49|6297.49|10
1655803870000|2022-06-21 09:31:10|6418.61|6298.61|6418.74|6298.74|6419.18|6299.18|6418.61|6298.61|10
1655803880000|2022-06-21 09:31:20|6418.82|6298.82|6418.69|6298.69|6418.82|6298.82|6418.59|6298.59|10
1655803890000|2022-06-21 09:31:30|6419.09|6299.09|6419.75|6299.75|6419.9|6299.9|6418.84|6298.84|10
1655803900000|2022-06-21 09:31:40|6420.23|6300.23|6420.13|6300.13|6420.23|6300.23|6419.6|6299.6|9
1655803910000|2022-06-21 09:31:50|6420.16|6300.16|6418.54|6298.54|6420.16|6300.16|6418.48|6298.48|10
1655803920000|2022-06-21 09:32:00|6418.59|6298.59|6418.86|6298.86|6419.39|6299.39|6418.59|6298.59|10
1655803930000|2022-06-21 09:32:10|6418.59|6298.59|6418.04|6298.04|6418.78|6298.78|6417.9|6297.9|10
1655803940000|2022-06-21 09:32:20|6418.23|6298.23|6418.64|6298.64|6418.64|6298.64|6418.16|6298.16|9
1655803950000|2022-06-21 09:32:30|6418.57|6298.57|6419.86|6299.86|6419.92|6299.92|6418.57|6298.57|9
1655803960000|2022-06-21 09:32:40|6420.01|6300.01|6421.13|6301.13|6421.14|6301.14|6420.01|6300.01|9
1655803970000|2022-06-21 09:32:50|6421.12|6301.12|6420.65|6300.65|6421.29|6301.29|6420.65|6300.65|9
1655803980000|2022-06-21 09:33:00|6420.7|6300.7|6420.54|6300.54|6421.2|6301.2|6420.34|6300.34|10
1655803990000|2022-06-21 09:33:10|6420.4|6300.4|6420.11|6300.11|6420.57|6300.57|6420.06|6300.06|10
1655804000000|2022-06-21 09:33:20|6419.89|6299.89|6420.45|6300.45|6420.48|6300.48|6419.82|6299.82|9
1655804010000|2022-06-21 09:33:30|6420.75|6300.75|6421.69|6301.69|6421.69|6301.69|6420.65|6300.65|10
1655804020000|2022-06-21 09:33:40|6421.68|6301.68|6421.42|6301.42|6421.95|6301.95|6421.34|6301.34|9
1655804030000|2022-06-21 09:33:50|6421.36|6301.36|6421.58|6301.58|6422.04|6302.04|6421.36|6301.36|10
1655804040000|2022-06-21 09:34:00|6421.86|6301.86|6420.92|6300.92|6421.86|6301.86|6420.56|6300.56|9
1655804050000|2022-06-21 09:34:10|6420.83|6300.83|6420.73|6300.73|6421.09|6301.09|6420.35|6300.35|10
1655804060000|2022-06-21 09:34:20|6420.94|6300.94|6420.53|6300.53|6421.24|6301.24|6420.51|6300.51|8
1655804070000|2022-06-21 09:34:30|6421.08|6301.08|6421.64|6301.64|6422.01|6302.01|6420.47|6300.47|10
1655804080000|2022-06-21 09:34:40|6421.82|6301.82|6422.95|6302.95|6422.95|6302.95|6421.82|6301.82|10
1655804090000|2022-06-21 09:34:50|6422.98|6302.98|6424.06|6304.06|6424.06|6304.06|6422.98|6302.98|10
1655804100000|2022-06-21 09:35:00|6424.42|6304.42|6426.41|6306.41|6426.41|6306.41|6423.93|6303.93|10
1655804110000|2022-06-21 09:35:10|6426.38|6306.38|6426.81|6306.81|6426.81|6306.81|6426.05|6306.05|10
1655804120000|2022-06-21 09:35:20|6426.46|6306.46|6427.39|6307.39|6427.63|6307.63|6426.46|6306.46|10
1655804130000|2022-06-21 09:35:30|6428.02|6308.02|6427.59|6307.59|6428.18|6308.18|6427.37|6307.37|10
1655804140000|2022-06-21 09:35:40|6428.16|6308.16|6427.86|6307.86|6428.83|6308.83|6427.86|6307.86|9
1655804150000|2022-06-21 09:35:50|6427.96|6307.96|6426.8|6306.8|6427.96|6307.96|6426.7|6306.7|10
1655804160000|2022-06-21 09:36:00|6426.51|6306.51|6426.36|6306.36|6426.63|6306.63|6425.93|6305.93|10
1655804170000|2022-06-21 09:36:10|6425.84|6305.84|6426.26|6306.26|6426.38|6306.38|6425.82|6305.82|10
1655804180000|2022-06-21 09:36:20|6426.59|6306.59|6426.31|6306.31|6426.73|6306.73|6426.19|6306.19|10
1655804190000|2022-06-21 09:36:30|6426.43|6306.43|6425.84|6305.84|6426.43|6306.43|6425.68|6305.68|9
1655804200000|2022-06-21 09:36:40|6425.72|6305.72|6426.04|6306.04|6426.06|6306.06|6425.72|6305.72|10
1655804210000|2022-06-21 09:36:50|6426.11|6306.11|6426.39|6306.39|6426.55|6306.55|6425.95|6305.95|10
1655804220000|2022-06-21 09:37:00|6426.69|6306.69|6426.97|6306.97|6427.17|6307.17|6426.69|6306.69|9
1655804230000|2022-06-21 09:37:10|6426.8|6306.8|6426.47|6306.47|6427.3|6307.3|6426.34|6306.34|10
1655804240000|2022-06-21 09:37:20|6426.91|6306.91|6425.99|6305.99|6426.92|6306.92|6425.99|6305.99|10
1655804250000|2022-06-21 09:37:30|6425.98|6305.98|6425.08|6305.08|6426|6306|6425.08|6305.08|10
1655804260000|2022-06-21 09:37:40|6425.23|6305.23|6424.89|6304.89|6425.23|6305.23|6424.78|6304.78|10
1655804270000|2022-06-21 09:37:50|6424.9|6304.9|6424.69|6304.69|6424.97|6304.97|6424.69|6304.69|9
1655804280000|2022-06-21 09:38:00|6424.37|6304.37|6423.64|6303.64|6424.37|6304.37|6423.64|6303.64|10
1655804290000|2022-06-21 09:38:10|6423.96|6303.96|6423.36|6303.36|6423.96|6303.96|6423.21|6303.21|9
1655804300000|2022-06-21 09:38:20|6423.29|6303.29|6423.56|6303.56|6424.22|6304.22|6423.18|6303.18|10
1655804310000|2022-06-21 09:38:30|6424.34|6304.34|6424.34|6304.34|6424.89|6304.89|6424.17|6304.17|10
1655804320000|2022-06-21 09:38:40|6424.36|6304.36|6425.73|6305.73|6425.73|6305.73|6424.29|6304.29|10
1655804330000|2022-06-21 09:38:50|6425.75|6305.75|6426.84|6306.84|6426.84|6306.84|6425.75|6305.75|10
1655804340000|2022-06-21 09:39:00|6426.52|6306.52|6424.08|6304.08|6426.91|6306.91|6424.08|6304.08|10
1655804350000|2022-06-21 09:39:10|6424.54|6304.54|6423.1|6303.1|6424.54|6304.54|6423.1|6303.1|10
1655804360000|2022-06-21 09:39:20|6423.19|6303.19|6421.84|6301.84|6423.58|6303.58|6421.84|6301.84|10
1655804370000|2022-06-21 09:39:30|6421.77|6301.77|6421.34|6301.34|6422.17|6302.17|6421.15|6301.15|10
1655804380000|2022-06-21 09:39:40|6421.46|6301.46|6420.4|6300.4|6421.51|6301.51|6420.35|6300.35|10
1655804390000|2022-06-21 09:39:50|6420.24|6300.24|6420|6300|6420.24|6300.24|6419.75|6299.75|10
1655804400000|2022-06-21 09:40:00|6419.96|6299.96|6419.54|6299.54|6420.07|6300.07|6419.16|6299.16|10
1655804410000|2022-06-21 09:40:10|6419.71|6299.71|6420.07|6300.07|6420.39|6300.39|6419.68|6299.68|10
1655804420000|2022-06-21 09:40:20|6419.9|6299.9|6420.38|6300.38|6420.38|6300.38|6419.59|6299.59|10
1655804430000|2022-06-21 09:40:30|6420|6300|6420.99|6300.99|6421.11|6301.11|6420|6300|9
1655804440000|2022-06-21 09:40:40|6420.65|6300.65|6420.34|6300.34|6420.65|6300.65|6420.02|6300.02|10
1655804450000|2022-06-21 09:40:50|6419.98|6299.98|6420.69|6300.69|6420.75|6300.75|6419.98|6299.98|10
1655804460000|2022-06-21 09:41:00|6420.63|6300.63|6420.52|6300.52|6420.66|6300.66|6420.2|6300.2|10
1655804470000|2022-06-21 09:41:10|6420.61|6300.61|6420.65|6300.65|6420.86|6300.86|6420.38|6300.38|9
1655804480000|2022-06-21 09:41:20|6420.13|6300.13|6419.91|6299.91|6420.45|6300.45|6419.77|6299.77|10
1655804490000|2022-06-21 09:41:30|6420.13|6300.13|6420.02|6300.02|6420.59|6300.59|6419.56|6299.56|10
1655804500000|2022-06-21 09:41:40|6420.04|6300.04|6419.64|6299.64|6420.25|6300.25|6419.64|6299.64|9
1655804510000|2022-06-21 09:41:50|6419.7|6299.7|6419.79|6299.79|6419.79|6299.79|6419.56|6299.56|8
1655804520000|2022-06-21 09:42:00|6419.68|6299.68|6419.84|6299.84|6419.84|6299.84|6419.58|6299.58|10
1655804530000|2022-06-21 09:42:10|6419.7|6299.7|6419.37|6299.37|6419.78|6299.78|6418.93|6298.93|9
1655804540000|2022-06-21 09:42:20|6419.34|6299.34|6419.38|6299.38|6419.38|6299.38|6418.73|6298.73|10
1655804550000|2022-06-21 09:42:30|6419.37|6299.37|6418|6298|6419.38|6299.38|6418|6298|9
1655804560000|2022-06-21 09:42:40|6417.56|6297.56|6416.82|6296.82|6417.79|6297.79|6416.61|6296.61|9
1655804570000|2022-06-21 09:42:50|6416.72|6296.72|6415.8|6295.8|6416.72|6296.72|6415.65|6295.65|10
1655804580000|2022-06-21 09:43:00|6415.89|6295.89|6415.52|6295.52|6416.29|6296.29|6415.51|6295.51|10
1655804590000|2022-06-21 09:43:10|6416.23|6296.23|6416.3|6296.3|6416.6|6296.6|6415.81|6295.81|10
1655804600000|2022-06-21 09:43:20|6416.51|6296.51|6417.18|6297.18|6417.46|6297.46|6416.51|6296.51|10
1655804610000|2022-06-21 09:43:30|6417.22|6297.22|6417.74|6297.74|6417.74|6297.74|6416.96|6296.96|10
1655804620000|2022-06-21 09:43:40|6417.62|6297.62|6417.85|6297.85|6417.85|6297.85|6416.6|6296.6|10
1655804630000|2022-06-21 09:43:50|6417.37|6297.37|6415.71|6295.71|6417.52|6297.52|6415.71|6295.71|10
1655804640000|2022-06-21 09:44:00|6415.67|6295.67|6412.96|6292.96|6415.67|6295.67|6412.96|6292.96|10
1655804650000|2022-06-21 09:44:10|6413.02|6293.02|6412.45|6292.45|6413.26|6293.26|6412.41|6292.41|10
1655804660000|2022-06-21 09:44:20|6412.12|6292.12|6409.59|6289.59|6412.12|6292.12|6409.59|6289.59|9
1655804670000|2022-06-21 09:44:30|6409.94|6289.94|6409.46|6289.46|6410.02|6290.02|6409.4|6289.4|10
1655804680000|2022-06-21 09:44:40|6409.39|6289.39|6409.8|6289.8|6410.06|6290.06|6409.25|6289.25|10
1655804690000|2022-06-21 09:44:50|6409.56|6289.56|6408.38|6288.38|6409.56|6289.56|6408.38|6288.38|10
1655804700000|2022-06-21 09:45:00|6408.4|6288.4|6408.9|6288.9|6408.9|6288.9|6408.23|6288.23|10
1655804710000|2022-06-21 09:45:10|6408.82|6288.82|6409.26|6289.26|6409.52|6289.52|6408.12|6288.12|10
1655804720000|2022-06-21 09:45:20|6409.37|6289.37|6409.56|6289.56|6410.82|6290.82|6408.34|6288.34|10
1655804730000|2022-06-21 09:45:30|6411.24|6291.24|6411.63|6291.63|6411.63|6291.63|6410|6290|10
1655804740000|2022-06-21 09:45:40|6411.59|6291.59|6412.41|6292.41|6412.62|6292.62|6411.59|6291.59|10
1655804750000|2022-06-21 09:45:50|6412.73|6292.73|6413.26|6293.26|6413.28|6293.28|6412.63|6292.63|10
1655804760000|2022-06-21 09:46:00|6413.52|6293.52|6415.22|6295.22|6415.22|6295.22|6413.52|6293.52|10
1655804770000|2022-06-21 09:46:10|6416.32|6296.32|6417.23|6297.23|6417.25|6297.25|6416.32|6296.32|10
1655804780000|2022-06-21 09:46:20|6417.39|6297.39|6419.61|6299.61|6419.61|6299.61|6417.39|6297.39|10
1655804790000|2022-06-21 09:46:30|6420.06|6300.06|6420.78|6300.78|6420.78|6300.78|6419.84|6299.84|10
1655804800000|2022-06-21 09:46:40|6421.53|6301.53|6421.29|6301.29|6421.62|6301.62|6421.29|6301.29|7
1655804810000|2022-06-21 09:46:50|6421.28|6301.28|6420.72|6300.72|6421.28|6301.28|6420.72|6300.72|10
1655804820000|2022-06-21 09:47:00|6421.68|6301.68|6423.24|6303.24|6423.25|6303.25|6421.68|6301.68|10
1655804830000|2022-06-21 09:47:10|6423.31|6303.31|6423.41|6303.41|6423.56|6303.56|6422.97|6302.97|10
1655804840000|2022-06-21 09:47:20|6423.58|6303.58|6423.47|6303.47|6424.13|6304.13|6423.45|6303.45|10
1655804850000|2022-06-21 09:47:30|6423.74|6303.74|6423.73|6303.73|6424.01|6304.01|6423.07|6303.07|9
1655804860000|2022-06-21 09:47:40|6423.65|6303.65|6423.65|6303.65|6423.8|6303.8|6423.21|6303.21|10
1655804870000|2022-06-21 09:47:50|6423.83|6303.83|6424.12|6304.12|6424.19|6304.19|6423.83|6303.83|10
1655804880000|2022-06-21 09:48:00|6424.1|6304.1|6424.4|6304.4|6424.56|6304.56|6424.07|6304.07|9
1655804890000|2022-06-21 09:48:10|6424.82|6304.82|6423.58|6303.58|6424.82|6304.82|6423.58|6303.58|10
1655804900000|2022-06-21 09:48:20|6423.55|6303.55|6422.54|6302.54|6423.55|6303.55|6422.54|6302.54|10
1655804910000|2022-06-21 09:48:30|6422.56|6302.56|6422.69|6302.69|6423.11|6303.11|6422.54|6302.54|10
1655804920000|2022-06-21 09:48:40|6422.77|6302.77|6421.72|6301.72|6422.77|6302.77|6421.72|6301.72|9
1655804930000|2022-06-21 09:48:50|6421.86|6301.86|6421.75|6301.75|6422.27|6302.27|6421.75|6301.75|10
1655804940000|2022-06-21 09:49:00|6421.31|6301.31|6422.14|6302.14|6422.14|6302.14|6421.28|6301.28|10
1655804950000|2022-06-21 09:49:10|6422.07|6302.07|6422.81|6302.81|6422.86|6302.86|6422.07|6302.07|9
1655804960000|2022-06-21 09:49:20|6422.74|6302.74|6421.85|6301.85|6422.74|6302.74|6421.85|6301.85|10
1655804970000|2022-06-21 09:49:30|6421.2|6301.2|6421.16|6301.16|6421.54|6301.54|6420.78|6300.78|10
1655804980000|2022-06-21 09:49:40|6420.99|6300.99|6420.86|6300.86|6421.08|6301.08|6420.31|6300.31|10
1655804990000|2022-06-21 09:49:50|6420.69|6300.69|6421.1|6301.1|6421.1|6301.1|6420.27|6300.27|10
1655805000000|2022-06-21 09:50:00|6420.93|6300.93|6420.63|6300.63|6421.24|6301.24|6420.62|6300.62|10
1655805010000|2022-06-21 09:50:10|6421|6301|6421.23|6301.23|6421.23|6301.23|6420.52|6300.52|10
1655805020000|2022-06-21 09:50:20|6421.15|6301.15|6421.08|6301.08|6421.52|6301.52|6421.01|6301.01|10
1655805030000|2022-06-21 09:50:30|6421.14|6301.14|6419.45|6299.45|6421.32|6301.32|6419.45|6299.45|10
1655805040000|2022-06-21 09:50:40|6418.91|6298.91|6419.74|6299.74|6419.74|6299.74|6418.64|6298.64|9
1655805050000|2022-06-21 09:50:50|6419.29|6299.29|6419.16|6299.16|6419.76|6299.76|6419|6299|9
1655805060000|2022-06-21 09:51:00|6419.49|6299.49|6418.92|6298.92|6419.7|6299.7|6418.74|6298.74|10
1655805070000|2022-06-21 09:51:10|6419.04|6299.04|6418.11|6298.11|6419.04|6299.04|6418.11|6298.11|9
1655805080000|2022-06-21 09:51:20|6418.3|6298.3|6419.65|6299.65|6419.7|6299.7|6418.3|6298.3|9
1655805090000|2022-06-21 09:51:30|6419.45|6299.45|6420.57|6300.57|6420.57|6300.57|6419.45|6299.45|8
1655805100000|2022-06-21 09:51:40|6420.6|6300.6|6420.75|6300.75|6420.75|6300.75|6420.08|6300.08|10
1655805110000|2022-06-21 09:51:50|6420.23|6300.23|6420.92|6300.92|6420.92|6300.92|6420.23|6300.23|10
1655805120000|2022-06-21 09:52:00|6421|6301|6421.61|6301.61|6421.61|6301.61|6420.96|6300.96|10
1655805130000|2022-06-21 09:52:10|6421.28|6301.28|6421.38|6301.38|6421.61|6301.61|6421.26|6301.26|10
1655805140000|2022-06-21 09:52:20|6421.72|6301.72|6420.55|6300.55|6421.72|6301.72|6420.55|6300.55|10
1655805150000|2022-06-21 09:52:30|6420.43|6300.43|6420.97|6300.97|6420.97|6300.97|6420.43|6300.43|9
1655805160000|2022-06-21 09:52:40|6421|6301|6422.09|6302.09|6422.09|6302.09|6421|6301|9
1655805170000|2022-06-21 09:52:50|6421.86|6301.86|6420.46|6300.46|6422.27|6302.27|6420.46|6300.46|10
1655805180000|2022-06-21 09:53:00|6420.57|6300.57|6418.94|6298.94|6420.57|6300.57|6418.94|6298.94|9
1655805190000|2022-06-21 09:53:10|6418.81|6298.81|6415.5|6295.5|6418.81|6298.81|6415.45|6295.45|10
1655805200000|2022-06-21 09:53:20|6415.18|6295.18|6413.82|6293.82|6415.18|6295.18|6413.82|6293.82|10
1655805210000|2022-06-21 09:53:30|6413.68|6293.68|6412.06|6292.06|6413.68|6293.68|6411.93|6291.93|10
1655805220000|2022-06-21 09:53:40|6411.47|6291.47|6409.66|6289.66|6411.47|6291.47|6409.66|6289.66|10
1655805230000|2022-06-21 09:53:50|6408.68|6288.68|6408.07|6288.07|6409.14|6289.14|6407.95|6287.95|10
1655805240000|2022-06-21 09:54:00|6408.11|6288.11|6407.07|6287.07|6408.56|6288.56|6407.07|6287.07|10
1655805250000|2022-06-21 09:54:10|6407.19|6287.19|6406.37|6286.37|6407.26|6287.26|6405.85|6285.85|10
1655805260000|2022-06-21 09:54:20|6406.28|6286.28|6406.26|6286.26|6406.69|6286.69|6406.26|6286.26|9
1655805270000|2022-06-21 09:54:30|6406.36|6286.36|6406.36|6286.36|6406.36|6286.36|6406.06|6286.06|8
1655805280000|2022-06-21 09:54:40|6406.42|6286.42|6407.92|6287.92|6407.92|6287.92|6406.38|6286.38|10
1655805290000|2022-06-21 09:54:50|6407.51|6287.51|6408.09|6288.09|6408.64|6288.64|6407.27|6287.27|10
1655805300000|2022-06-21 09:55:00|6408.03|6288.03|6408.37|6288.37|6408.74|6288.74|6408.03|6288.03|10
1655805310000|2022-06-21 09:55:10|6408.14|6288.14|6408.25|6288.25|6408.5|6288.5|6407.84|6287.84|10
1655805320000|2022-06-21 09:55:20|6408.98|6288.98|6409.41|6289.41|6409.72|6289.72|6408.98|6288.98|10
1655805330000|2022-06-21 09:55:30|6409.59|6289.59|6409.65|6289.65|6410.09|6290.09|6409.59|6289.59|9
1655805340000|2022-06-21 09:55:40|6409.66|6289.66|6411.14|6291.14|6411.14|6291.14|6409.66|6289.66|10
1655805350000|2022-06-21 09:55:50|6411.05|6291.05|6411.84|6291.84|6411.96|6291.96|6411.05|6291.05|10
1655805360000|2022-06-21 09:56:00|6411.78|6291.78|6412|6292|6412.24|6292.24|6411.78|6291.78|9
1655805370000|2022-06-21 09:56:10|6412.05|6292.05|6412.13|6292.13|6412.14|6292.14|6411.9|6291.9|9
1655805380000|2022-06-21 09:56:20|6411.77|6291.77|6411.82|6291.82|6412.12|6292.12|6411.68|6291.68|9
1655805390000|2022-06-21 09:56:30|6411.79|6291.79|6411.69|6291.69|6411.79|6291.79|6411.28|6291.28|10
1655805400000|2022-06-21 09:56:40|6411.57|6291.57|6410.67|6290.67|6411.57|6291.57|6410.67|6290.67|8
1655805410000|2022-06-21 09:56:50|6410.87|6290.87|6408.54|6288.54|6410.87|6290.87|6408.54|6288.54|10
1655805420000|2022-06-21 09:57:00|6408.3|6288.3|6408.34|6288.34|6408.44|6288.44|6408.03|6288.03|9
1655805430000|2022-06-21 09:57:10|6408.45|6288.45|6408.37|6288.37|6408.72|6288.72|6408.37|6288.37|7
1655805440000|2022-06-21 09:57:20|6408.25|6288.25|6407.56|6287.56|6408.39|6288.39|6407.47|6287.47|9
1655805450000|2022-06-21 09:57:30|6407.3|6287.3|6406.77|6286.77|6407.43|6287.43|6406.77|6286.77|10
1655805460000|2022-06-21 09:57:40|6407.06|6287.06|6406.31|6286.31|6407.06|6287.06|6405.82|6285.82|10
1655805470000|2022-06-21 09:57:50|6406.08|6286.08|6406.65|6286.65|6406.74|6286.74|6406.08|6286.08|10
1655805480000|2022-06-21 09:58:00|6406.61|6286.61|6407.09|6287.09|6407.17|6287.17|6406.61|6286.61|10
1655805490000|2022-06-21 09:58:10|6406.18|6286.18|6406.72|6286.72|6407.14|6287.14|6406.17|6286.17|9
1655805500000|2022-06-21 09:58:20|6407.02|6287.02|6406.97|6286.97|6407.08|6287.08|6406.47|6286.47|10
1655805510000|2022-06-21 09:58:30|6406.98|6286.98|6409.16|6289.16|6409.16|6289.16|6406.98|6286.98|10
1655805520000|2022-06-21 09:58:40|6409.81|6289.81|6410.32|6290.32|6410.32|6290.32|6409.28|6289.28|10
1655805530000|2022-06-21 09:58:50|6410.56|6290.56|6411.27|6291.27|6411.42|6291.42|6410.38|6290.38|10
1655805540000|2022-06-21 09:59:00|6411.08|6291.08|6409.82|6289.82|6411.08|6291.08|6409.57|6289.57|10
1655805550000|2022-06-21 09:59:10|6409.76|6289.76|6411.51|6291.51|6411.51|6291.51|6409.7|6289.7|10
1655805560000|2022-06-21 09:59:20|6411.6|6291.6|6410.59|6290.59|6411.67|6291.67|6410.59|6290.59|10
1655805570000|2022-06-21 09:59:30|6410.52|6290.52|6410.25|6290.25|6410.52|6290.52|6409.95|6289.95|10
1655805580000|2022-06-21 09:59:40|6410.67|6290.67|6410.85|6290.85|6411.23|6291.23|6410.22|6290.22|10
1655805590000|2022-06-21 09:59:50|6410.66|6290.66|6410.73|6290.73|6410.82|6290.82|6410.31|6290.31|10
1655805600000|2022-06-21 10:00:00|6410.11|6290.11|6411.42|6291.42|6411.88|6291.88|6410.11|6290.11|10
1655805610000|2022-06-21 10:00:10|6411.38|6291.38|6411.1|6291.1|6411.56|6291.56|6410.94|6290.94|10
1655805620000|2022-06-21 10:00:20|6412.1|6292.1|6412.06|6292.06|6412.72|6292.72|6411.43|6291.43|10
1655805630000|2022-06-21 10:00:30|6411.78|6291.78|6412.75|6292.75|6412.75|6292.75|6411.69|6291.69|10
1655805640000|2022-06-21 10:00:40|6412.81|6292.81|6413.21|6293.21|6413.21|6293.21|6412.09|6292.09|10
1655805650000|2022-06-21 10:00:50|6413.13|6293.13|6411.39|6291.39|6413.25|6293.25|6411.39|6291.39|10
1655805660000|2022-06-21 10:01:00|6412.45|6292.45|6410.78|6290.78|6412.45|6292.45|6410.76|6290.76|8
1655805670000|2022-06-21 10:01:10|6410.25|6290.25|6410.1|6290.1|6410.25|6290.25|6409.99|6289.99|10
1655805680000|2022-06-21 10:01:20|6410.09|6290.09|6408.37|6288.37|6410.09|6290.09|6408.37|6288.37|10
1655805690000|2022-06-21 10:01:30|6408.34|6288.34|6407.95|6287.95|6408.34|6288.34|6407.93|6287.93|10
1655805700000|2022-06-21 10:01:40|6408.07|6288.07|6407.47|6287.47|6408.1|6288.1|6407.39|6287.39|9
1655805710000|2022-06-21 10:01:50|6407.55|6287.55|6406|6286|6407.55|6287.55|6406|6286|10
1655805720000|2022-06-21 10:02:00|6405.99|6285.99|6405.17|6285.17|6405.99|6285.99|6405.14|6285.14|10
1655805730000|2022-06-21 10:02:10|6405.05|6285.05|6405.08|6285.08|6405.24|6285.24|6404.97|6284.97|9
1655805740000|2022-06-21 10:02:20|6405.12|6285.12|6405.62|6285.62|6405.68|6285.68|6405.12|6285.12|10
1655805750000|2022-06-21 10:02:30|6405.52|6285.52|6405.23|6285.23|6405.52|6285.52|6405.2|6285.2|9
1655805760000|2022-06-21 10:02:40|6405.14|6285.14|6402.91|6282.91|6405.14|6285.14|6402.91|6282.91|9
1655805770000|2022-06-21 10:02:50|6402.71|6282.71|6400.17|6280.17|6402.71|6282.71|6400.17|6280.17|10
1655805780000|2022-06-21 10:03:00|6400.05|6280.05|6399.5|6279.5|6400.05|6280.05|6398.98|6278.98|10
1655805790000|2022-06-21 10:03:10|6398.79|6278.79|6398.45|6278.45|6398.87|6278.87|6398.45|6278.45|9
1655805800000|2022-06-21 10:03:20|6398.47|6278.47|6398.2|6278.2|6398.79|6278.79|6398.2|6278.2|10
1655805810000|2022-06-21 10:03:30|6398.04|6278.04|6397.99|6277.99|6398.43|6278.43|6397.92|6277.92|9
1655805820000|2022-06-21 10:03:40|6397.98|6277.98|6398|6278|6398.3|6278.3|6397.89|6277.89|9
1655805830000|2022-06-21 10:03:50|6397.96|6277.96|6397.79|6277.79|6398.03|6278.03|6397.79|6277.79|9
1655805840000|2022-06-21 10:04:00|6398.16|6278.16|6397.85|6277.85|6398.16|6278.16|6397.78|6277.78|10
1655805850000|2022-06-21 10:04:10|6397.78|6277.78|6397.94|6277.94|6398.01|6278.01|6397.69|6277.69|8
1655805860000|2022-06-21 10:04:20|6398.07|6278.07|6397.3|6277.3|6398.07|6278.07|6397.3|6277.3|10
1655805870000|2022-06-21 10:04:30|6397.29|6277.29|6393.42|6273.42|6397.37|6277.37|6393.42|6273.42|10
1655805880000|2022-06-21 10:04:40|6392.84|6272.84|6389.62|6269.62|6392.84|6272.84|6389.62|6269.62|10
1655805890000|2022-06-21 10:04:50|6389.41|6269.41|6390.8|6270.8|6390.8|6270.8|6389.11|6269.11|10
1655805900000|2022-06-21 10:05:00|6391.13|6271.13|6390.16|6270.16|6391.13|6271.13|6390.16|6270.16|9
1655805910000|2022-06-21 10:05:10|6390.06|6270.06|6390.14|6270.14|6390.25|6270.25|6389.65|6269.65|10
1655805920000|2022-06-21 10:05:20|6389.86|6269.86|6388.57|6268.57|6390.11|6270.11|6388.57|6268.57|10
1655805930000|2022-06-21 10:05:30|6388.83|6268.83|6387.56|6267.56|6388.83|6268.83|6387.56|6267.56|10
1655805940000|2022-06-21 10:05:40|6387.32|6267.32|6386.24|6266.24|6387.32|6267.32|6385.5|6265.5|10
1655805950000|2022-06-21 10:05:50|6386.39|6266.39|6386.73|6266.73|6387.1|6267.1|6386.39|6266.39|10
1655805960000|2022-06-21 10:06:00|6387.05|6267.05|6386.88|6266.88|6387.2|6267.2|6386.59|6266.59|10
1655805970000|2022-06-21 10:06:10|6386.86|6266.86|6386.47|6266.47|6386.98|6266.98|6386.01|6266.01|10
1655805980000|2022-06-21 10:06:20|6385.92|6265.92|6385.86|6265.86|6386.36|6266.36|6385.86|6265.86|10
1655805990000|2022-06-21 10:06:30|6385.65|6265.65|6386.59|6266.59|6386.59|6266.59|6385.5|6265.5|10
1655806000000|2022-06-21 10:06:40|6386.76|6266.76|6387.08|6267.08|6387.16|6267.16|6386.26|6266.26|9
1655806010000|2022-06-21 10:06:50|6387.26|6267.26|6386.96|6266.96|6387.32|6267.32|6386.96|6266.96|9
1655806020000|2022-06-21 10:07:00|6387.01|6267.01|6388.88|6268.88|6388.88|6268.88|6387.01|6267.01|10
1655806030000|2022-06-21 10:07:10|6389.12|6269.12|6390.39|6270.39|6390.39|6270.39|6389.12|6269.12|9
1655806040000|2022-06-21 10:07:20|6390.77|6270.77|6392.49|6272.49|6392.6|6272.6|6390.77|6270.77|9
1655806050000|2022-06-21 10:07:30|6392.68|6272.68|6393.02|6273.02|6393.02|6273.02|6392.46|6272.46|10
1655806060000|2022-06-21 10:07:40|6393.29|6273.29|6393.55|6273.55|6393.63|6273.63|6393.04|6273.04|10
1655806070000|2022-06-21 10:07:50|6392.78|6272.78|6393.35|6273.35|6393.37|6273.37|6392.6|6272.6|10
1655806080000|2022-06-21 10:08:00|6393.6|6273.6|6393.94|6273.94|6394.2|6274.2|6393.54|6273.54|9
1655806090000|2022-06-21 10:08:10|6394.11|6274.11|6395.33|6275.33|6395.33|6275.33|6393.97|6273.97|10
1655806100000|2022-06-21 10:08:20|6395.42|6275.42|6395.27|6275.27|6395.42|6275.42|6394.65|6274.65|10
1655806110000|2022-06-21 10:08:30|6395.44|6275.44|6396.3|6276.3|6396.3|6276.3|6395.18|6275.18|8
1655806120000|2022-06-21 10:08:40|6396.23|6276.23|6397.13|6277.13|6397.25|6277.25|6396.23|6276.23|10
1655806130000|2022-06-21 10:08:50|6397.18|6277.18|6398.12|6278.12|6398.28|6278.28|6397.18|6277.18|10
1655806140000|2022-06-21 10:09:00|6398.41|6278.41|6397.35|6277.35|6398.41|6278.41|6397.35|6277.35|10
1655806150000|2022-06-21 10:09:10|6397.91|6277.91|6398.53|6278.53|6398.53|6278.53|6397.77|6277.77|10
1655806160000|2022-06-21 10:09:20|6398.47|6278.47|6399.02|6279.02|6399.03|6279.03|6398.47|6278.47|10
1655806170000|2022-06-21 10:09:30|6399.09|6279.09|6399.57|6279.57|6399.65|6279.65|6399.09|6279.09|8
1655806180000|2022-06-21 10:09:40|6399.96|6279.96|6400.01|6280.01|6400.08|6280.08|6399.8|6279.8|8
1655806190000|2022-06-21 10:09:50|6400.03|6280.03|6400.19|6280.19|6400.5|6280.5|6400.03|6280.03|9
1655806200000|2022-06-21 10:10:00|6400.02|6280.02|6399.71|6279.71|6400.02|6280.02|6399.64|6279.64|10
1655806210000|2022-06-21 10:10:10|6399.77|6279.77|6398.65|6278.65|6400.07|6280.07|6398.65|6278.65|10
1655806220000|2022-06-21 10:10:20|6398.55|6278.55|6397.04|6277.04|6398.55|6278.55|6396.94|6276.94|10
1655806230000|2022-06-21 10:10:30|6396.81|6276.81|6396.93|6276.93|6397.03|6277.03|6396.56|6276.56|10
1655806240000|2022-06-21 10:10:40|6396.6|6276.6|6396.77|6276.77|6397.13|6277.13|6396.6|6276.6|10
1655806250000|2022-06-21 10:10:50|6396.65|6276.65|6396.29|6276.29|6396.66|6276.66|6396.27|6276.27|10
1655806260000|2022-06-21 10:11:00|6395.99|6275.99|6395.17|6275.17|6396.07|6276.07|6395.17|6275.17|9
1655806270000|2022-06-21 10:11:10|6395.14|6275.14|6394.37|6274.37|6395.14|6275.14|6394.22|6274.22|10
1655806280000|2022-06-21 10:11:20|6394.42|6274.42|6393.5|6273.5|6394.42|6274.42|6393.5|6273.5|9
1655806290000|2022-06-21 10:11:30|6393.49|6273.49|6393.22|6273.22|6393.56|6273.56|6393.22|6273.22|10
1655806300000|2022-06-21 10:11:40|6393.31|6273.31|6391.65|6271.65|6393.31|6273.31|6391.23|6271.23|9
1655806310000|2022-06-21 10:11:50|6391.22|6271.22|6389.73|6269.73|6391.22|6271.22|6389.71|6269.71|10
1655806320000|2022-06-21 10:12:00|6389.97|6269.97|6390.3|6270.3|6390.97|6270.97|6389.97|6269.97|9
1655806330000|2022-06-21 10:12:10|6390.34|6270.34|6390.92|6270.92|6390.92|6270.92|6390.18|6270.18|10
1655806340000|2022-06-21 10:12:20|6391|6271|6391.5|6271.5|6391.5|6271.5|6390.34|6270.34|8
1655806350000|2022-06-21 10:12:30|6391.65|6271.65|6391.91|6271.91|6392.03|6272.03|6391.44|6271.44|10
1655806360000|2022-06-21 10:12:40|6391.8|6271.8|6392.59|6272.59|6392.69|6272.69|6391.8|6271.8|9
1655806370000|2022-06-21 10:12:50|6392.51|6272.51|6393.16|6273.16|6393.16|6273.16|6392.43|6272.43|10
1655806380000|2022-06-21 10:13:00|6392.36|6272.36|6393.03|6273.03|6393.03|6273.03|6391.88|6271.88|9
1655806390000|2022-06-21 10:13:10|6393.13|6273.13|6392.73|6272.73|6393.13|6273.13|6392.23|6272.23|10
1655806400000|2022-06-21 10:13:20|6392.94|6272.94|6393.75|6273.75|6393.8|6273.8|6392.91|6272.91|10
1655806410000|2022-06-21 10:13:30|6393.76|6273.76|6393.3|6273.3|6393.92|6273.92|6393.19|6273.19|9
1655806420000|2022-06-21 10:13:40|6393.52|6273.52|6393.4|6273.4|6393.64|6273.64|6393.24|6273.24|9
1655806430000|2022-06-21 10:13:50|6393.68|6273.68|6394.17|6274.17|6394.25|6274.25|6393.39|6273.39|9
1655806440000|2022-06-21 10:14:00|6394.39|6274.39|6395.51|6275.51|6395.51|6275.51|6394.39|6274.39|10
1655806450000|2022-06-21 10:14:10|6395.17|6275.17|6393.3|6273.3|6395.4|6275.4|6393.3|6273.3|10
1655806460000|2022-06-21 10:14:20|6393.29|6273.29|6394.03|6274.03|6394.03|6274.03|6393.18|6273.18|9
1655806470000|2022-06-21 10:14:30|6393.73|6273.73|6394.88|6274.88|6394.88|6274.88|6393.56|6273.56|9
1655806480000|2022-06-21 10:14:40|6394.92|6274.92|6396.76|6276.76|6396.76|6276.76|6394.92|6274.92|10
1655806490000|2022-06-21 10:14:50|6396.85|6276.85|6397.85|6277.85|6397.85|6277.85|6396.85|6276.85|9
1655806500000|2022-06-21 10:15:00|6397.77|6277.77|6397.01|6277.01|6397.77|6277.77|6397.01|6277.01|10
1655806510000|2022-06-21 10:15:10|6397.12|6277.12|6396.48|6276.48|6397.27|6277.27|6396.19|6276.19|10
1655806520000|2022-06-21 10:15:20|6396.96|6276.96|6397.17|6277.17|6397.17|6277.17|6396.25|6276.25|10
1655806530000|2022-06-21 10:15:30|6396.98|6276.98|6400.35|6280.35|6400.35|6280.35|6396.98|6276.98|10
1655806540000|2022-06-21 10:15:40|6400.74|6280.74|6402.41|6282.41|6402.41|6282.41|6400.74|6280.74|10
1655806550000|2022-06-21 10:15:50|6402.57|6282.57|6405.02|6285.02|6405.02|6285.02|6402.57|6282.57|10
1655806560000|2022-06-21 10:16:00|6405.51|6285.51|6405.9|6285.9|6406.12|6286.12|6405.51|6285.51|10
1655806570000|2022-06-21 10:16:10|6406.02|6286.02|6406.86|6286.86|6406.86|6286.86|6406.02|6286.02|10
1655806580000|2022-06-21 10:16:20|6406.89|6286.89|6404.94|6284.94|6407.12|6287.12|6404.94|6284.94|10
1655806590000|2022-06-21 10:16:30|6404.65|6284.65|6404.44|6284.44|6404.91|6284.91|6404.14|6284.14|10
1655806600000|2022-06-21 10:16:40|6403.69|6283.69|6404.74|6284.74|6404.76|6284.76|6403.58|6283.58|10
1655806610000|2022-06-21 10:16:50|6404.84|6284.84|6405.46|6285.46|6405.46|6285.46|6404.65|6284.65|10
1655806620000|2022-06-21 10:17:00|6405.42|6285.42|6404.51|6284.51|6405.84|6285.84|6404.51|6284.51|10
1655806630000|2022-06-21 10:17:10|6403.77|6283.77|6402.5|6282.5|6403.77|6283.77|6402.05|6282.05|10
1655806640000|2022-06-21 10:17:20|6402.85|6282.85|6403.47|6283.47|6403.47|6283.47|6402.85|6282.85|10
1655806650000|2022-06-21 10:17:30|6403.56|6283.56|6403.74|6283.74|6403.74|6283.74|6403.3|6283.3|8
1655806660000|2022-06-21 10:17:40|6403.59|6283.59|6404.25|6284.25|6404.4|6284.4|6403.58|6283.58|10
1655806670000|2022-06-21 10:17:50|6404.24|6284.24|6405.01|6285.01|6405.01|6285.01|6404.02|6284.02|10
1655806680000|2022-06-21 10:18:00|6404.99|6284.99|6405.2|6285.2|6405.22|6285.22|6404.85|6284.85|9
1655806690000|2022-06-21 10:18:10|6405.26|6285.26|6405.1|6285.1|6405.57|6285.57|6405.06|6285.06|8
1655806700000|2022-06-21 10:18:20|6404.89|6284.89|6404.45|6284.45|6405.08|6285.08|6404.45|6284.45|10
1655806710000|2022-06-21 10:18:30|6404.36|6284.36|6404.18|6284.18|6404.36|6284.36|6404.15|6284.15|10
1655806720000|2022-06-21 10:18:40|6404.01|6284.01|6403.98|6283.98|6404.04|6284.04|6403.73|6283.73|10
1655806730000|2022-06-21 10:18:50|6404.07|6284.07|6405.8|6285.8|6405.8|6285.8|6403.98|6283.98|10
1655806740000|2022-06-21 10:19:00|6405.88|6285.88|6406.29|6286.29|6406.43|6286.43|6405.65|6285.65|10
1655806750000|2022-06-21 10:19:10|6406.18|6286.18|6406.25|6286.25|6407.23|6287.23|6406.18|6286.18|9
1655806760000|2022-06-21 10:19:20|6406.23|6286.23|6404.57|6284.57|6406.23|6286.23|6404.57|6284.57|9
1655806770000|2022-06-21 10:19:30|6404.21|6284.21|6404.38|6284.38|6404.42|6284.42|6403.72|6283.72|10
1655806780000|2022-06-21 10:19:40|6404.6|6284.6|6403.97|6283.97|6404.6|6284.6|6403.91|6283.91|9
1655806790000|2022-06-21 10:19:50|6403.98|6283.98|6403.59|6283.59|6403.98|6283.98|6403.36|6283.36|10
1655806800000|2022-06-21 10:20:00|6403.64|6283.64|6403.74|6283.74|6403.97|6283.97|6403.42|6283.42|10
1655806810000|2022-06-21 10:20:10|6403.66|6283.66|6404.53|6284.53|6404.53|6284.53|6403.62|6283.62|8
1655806820000|2022-06-21 10:20:20|6404.44|6284.44|6403.69|6283.69|6404.44|6284.44|6403.69|6283.69|8
1655806830000|2022-06-21 10:20:30|6403.59|6283.59|6402.84|6282.84|6403.59|6283.59|6402.78|6282.78|10
1655806840000|2022-06-21 10:20:40|6402.45|6282.45|6401.98|6281.98|6402.45|6282.45|6401.86|6281.86|9
1655806850000|2022-06-21 10:20:50|6401.56|6281.56|6399.85|6279.85|6401.56|6281.56|6399.74|6279.74|9
1655806860000|2022-06-21 10:21:00|6399.79|6279.79|6398.66|6278.66|6399.9|6279.9|6398.66|6278.66|9
1655806870000|2022-06-21 10:21:10|6398.7|6278.7|6397.69|6277.69|6398.7|6278.7|6397.68|6277.68|9
1655806880000|2022-06-21 10:21:20|6397.61|6277.61|6396.88|6276.88|6397.61|6277.61|6396.75|6276.75|10
1655806890000|2022-06-21 10:21:30|6396.72|6276.72|6396.75|6276.75|6396.75|6276.75|6396.4|6276.4|9
1655806900000|2022-06-21 10:21:40|6396.55|6276.55|6397.93|6277.93|6397.93|6277.93|6396.48|6276.48|9
1655806910000|2022-06-21 10:21:50|6398.14|6278.14|6397.33|6277.33|6398.85|6278.85|6397.33|6277.33|10
1655806920000|2022-06-21 10:22:00|6397.31|6277.31|6394.4|6274.4|6397.39|6277.39|6394.29|6274.29|10
1655806930000|2022-06-21 10:22:10|6394.02|6274.02|6391.77|6271.77|6394.02|6274.02|6391.77|6271.77|10
1655806940000|2022-06-21 10:22:20|6391.73|6271.73|6389.24|6269.24|6391.73|6271.73|6389.24|6269.24|10
1655806950000|2022-06-21 10:22:30|6389.31|6269.31|6387.96|6267.96|6389.31|6269.31|6387.96|6267.96|10
1655806960000|2022-06-21 10:22:40|6387.75|6267.75|6386.43|6266.43|6387.75|6267.75|6386.43|6266.43|9
1655806970000|2022-06-21 10:22:50|6386.88|6266.88|6386.65|6266.65|6387.3|6267.3|6386.65|6266.65|10
1655806980000|2022-06-21 10:23:00|6386.88|6266.88|6386.77|6266.77|6387.03|6267.03|6386.56|6266.56|10
1655806990000|2022-06-21 10:23:10|6386.97|6266.97|6385.48|6265.48|6386.97|6266.97|6385.48|6265.48|9
1655807000000|2022-06-21 10:23:20|6385.78|6265.78|6384.66|6264.66|6385.91|6265.91|6384.66|6264.66|10
1655807010000|2022-06-21 10:23:30|6384.37|6264.37|6383|6263|6384.37|6264.37|6383|6263|9
1655807020000|2022-06-21 10:23:40|6382.66|6262.66|6382.06|6262.06|6382.89|6262.89|6381.59|6261.59|10
1655807030000|2022-06-21 10:23:50|6382.02|6262.02|6381.02|6261.02|6382.23|6262.23|6381.02|6261.02|10
1655807040000|2022-06-21 10:24:00|6381.5|6261.5|6380.69|6260.69|6381.5|6261.5|6380.65|6260.65|10
1655807050000|2022-06-21 10:24:10|6380.93|6260.93|6379.4|6259.4|6380.93|6260.93|6379.27|6259.27|10
1655807060000|2022-06-21 10:24:20|6379.39|6259.39|6379.43|6259.43|6379.85|6259.85|6379.15|6259.15|10
1655807070000|2022-06-21 10:24:30|6379.45|6259.45|6380.33|6260.33|6380.5|6260.5|6379.42|6259.42|10
1655807080000|2022-06-21 10:24:40|6380.71|6260.71|6382.22|6262.22|6382.34|6262.34|6380.71|6260.71|9
1655807090000|2022-06-21 10:24:50|6382.98|6262.98|6386.15|6266.15|6386.15|6266.15|6382.75|6262.75|10
1655807100000|2022-06-21 10:25:00|6386.99|6266.99|6392.34|6272.34|6392.62|6272.62|6386.83|6266.83|10
1655807110000|2022-06-21 10:25:10|6392.74|6272.74|6392.82|6272.82|6393.54|6273.54|6390.72|6270.72|10
1655807120000|2022-06-21 10:25:20|6392.63|6272.63|6393.79|6273.79|6393.79|6273.79|6392.28|6272.28|10
1655807130000|2022-06-21 10:25:30|6393.9|6273.9|6394.58|6274.58|6394.58|6274.58|6393.9|6273.9|10
1655807140000|2022-06-21 10:25:40|6394.52|6274.52|6395.22|6275.22|6395.22|6275.22|6394.44|6274.44|10
1655807150000|2022-06-21 10:25:50|6394.98|6274.98|6395.78|6275.78|6395.78|6275.78|6394.98|6274.98|10
1655807160000|2022-06-21 10:26:00|6395.91|6275.91|6397.34|6277.34|6397.34|6277.34|6395.91|6275.91|10
1655807170000|2022-06-21 10:26:10|6397.55|6277.55|6398.96|6278.96|6399.41|6279.41|6397.55|6277.55|10
1655807180000|2022-06-21 10:26:20|6400.33|6280.33|6401.16|6281.16|6401.16|6281.16|6399.22|6279.22|10
1655807190000|2022-06-21 10:26:30|6400.74|6280.74|6402.22|6282.22|6402.22|6282.22|6400.42|6280.42|10
1655807200000|2022-06-21 10:26:40|6402.37|6282.37|6405.09|6285.09|6405.09|6285.09|6402.37|6282.37|10
1655807210000|2022-06-21 10:26:50|6405.16|6285.16|6406.16|6286.16|6406.16|6286.16|6405.16|6285.16|10
1655807220000|2022-06-21 10:27:00|6406.04|6286.04|6406.37|6286.37|6406.53|6286.53|6405.94|6285.94|10
1655807230000|2022-06-21 10:27:10|6406.25|6286.25|6406.61|6286.61|6406.75|6286.75|6405.71|6285.71|10
1655807240000|2022-06-21 10:27:20|6407.42|6287.42|6409.3|6289.3|6409.3|6289.3|6407.42|6287.42|10
1655807250000|2022-06-21 10:27:30|6410.28|6290.28|6413.47|6293.47|6413.47|6293.47|6409.9|6289.9|10
1655807260000|2022-06-21 10:27:40|6413.85|6293.85|6416.95|6296.95|6417.3|6297.3|6413.78|6293.78|10
1655807270000|2022-06-21 10:27:50|6417.14|6297.14|6417.51|6297.51|6417.81|6297.81|6416.99|6296.99|10
1655807280000|2022-06-21 10:28:00|6417.93|6297.93|6418.18|6298.18|6418.27|6298.27|6417.5|6297.5|10
1655807290000|2022-06-21 10:28:10|6418.34|6298.34|6418.53|6298.53|6418.53|6298.53|6418.05|6298.05|10
1655807300000|2022-06-21 10:28:20|6419.03|6299.03|6419.33|6299.33|6419.42|6299.42|6418.37|6298.37|10
1655807310000|2022-06-21 10:28:30|6419.1|6299.1|6418.73|6298.73|6419.1|6299.1|6418.71|6298.71|10
1655807320000|2022-06-21 10:28:40|6418.76|6298.76|6418.14|6298.14|6418.78|6298.78|6418.14|6298.14|10
1655807330000|2022-06-21 10:28:50|6417.54|6297.54|6417.68|6297.68|6417.82|6297.82|6417.47|6297.47|9
1655807340000|2022-06-21 10:29:00|6417.69|6297.69|6417.54|6297.54|6417.97|6297.97|6417.54|6297.54|8
1655807350000|2022-06-21 10:29:10|6417.44|6297.44|6416.97|6296.97|6417.67|6297.67|6416.97|6296.97|10
1655807360000|2022-06-21 10:29:20|6416.9|6296.9|6416.39|6296.39|6416.9|6296.9|6416.03|6296.03|10
1655807370000|2022-06-21 10:29:30|6416.48|6296.48|6418.95|6298.95|6418.95|6298.95|6416.48|6296.48|10
1655807380000|2022-06-21 10:29:40|6419.07|6299.07|6421.38|6301.38|6421.38|6301.38|6418.85|6298.85|10
1655807390000|2022-06-21 10:29:50|6421.51|6301.51|6423.52|6303.52|6423.52|6303.52|6421.51|6301.51|10
1655807400000|2022-06-21 10:30:00|6423.74|6303.74|6427.17|6307.17|6427.17|6307.17|6423.74|6303.74|10
1655807410000|2022-06-21 10:30:10|6427.21|6307.21|6428.06|6308.06|6428.5|6308.5|6427.21|6307.21|10
1655807420000|2022-06-21 10:30:20|6428.42|6308.42|6428.73|6308.73|6429.04|6309.04|6427.62|6307.62|10
1655807430000|2022-06-21 10:30:30|6428.95|6308.95|6429.46|6309.46|6429.59|6309.59|6428.77|6308.77|10
1655807440000|2022-06-21 10:30:40|6429.23|6309.23|6429.8|6309.8|6430.46|6310.46|6429.23|6309.23|10
1655807450000|2022-06-21 10:30:50|6430.08|6310.08|6430.38|6310.38|6431.56|6311.56|6430.08|6310.08|10
1655807460000|2022-06-21 10:31:00|6430.43|6310.43|6429.9|6309.9|6430.48|6310.48|6429.61|6309.61|10
1655807470000|2022-06-21 10:31:10|6429.3|6309.3|6428.96|6308.96|6429.57|6309.57|6428.96|6308.96|10
1655807480000|2022-06-21 10:31:20|6428.65|6308.65|6429.12|6309.12|6429.19|6309.19|6428.4|6308.4|10
1655807490000|2022-06-21 10:31:30|6429.24|6309.24|6428.82|6308.82|6429.92|6309.92|6428.82|6308.82|10
1655807500000|2022-06-21 10:31:40|6429.22|6309.22|6428.3|6308.3|6429.22|6309.22|6428.3|6308.3|10
1655807510000|2022-06-21 10:31:50|6428.23|6308.23|6426.51|6306.51|6428.45|6308.45|6426.51|6306.51|10
1655807520000|2022-06-21 10:32:00|6426.65|6306.65|6426.04|6306.04|6426.7|6306.7|6425.44|6305.44|10
1655807530000|2022-06-21 10:32:10|6425.43|6305.43|6426|6306|6426|6306|6425.15|6305.15|9
1655807540000|2022-06-21 10:32:20|6425.85|6305.85|6426.34|6306.34|6426.44|6306.44|6425.31|6305.31|9
1655807550000|2022-06-21 10:32:30|6425.51|6305.51|6426.07|6306.07|6426.09|6306.09|6425.49|6305.49|10
1655807560000|2022-06-21 10:32:40|6426.48|6306.48|6429.47|6309.47|6429.47|6309.47|6426.48|6306.48|10
1655807570000|2022-06-21 10:32:50|6430.08|6310.08|6433.38|6313.38|6433.38|6313.38|6430.08|6310.08|10
1655807580000|2022-06-21 10:33:00|6433.46|6313.46|6435.66|6315.66|6436.08|6316.08|6433.46|6313.46|10
1655807590000|2022-06-21 10:33:10|6435.44|6315.44|6436.01|6316.01|6436.01|6316.01|6435.37|6315.37|9
1655807600000|2022-06-21 10:33:20|6435.88|6315.88|6437.34|6317.34|6437.34|6317.34|6435.88|6315.88|10
1655807610000|2022-06-21 10:33:30|6437.52|6317.52|6439.02|6319.02|6439.3|6319.3|6437.52|6317.52|10
1655807620000|2022-06-21 10:33:40|6439.29|6319.29|6440.22|6320.22|6440.22|6320.22|6439.03|6319.03|10
1655807630000|2022-06-21 10:33:50|6440.35|6320.35|6441.48|6321.48|6441.52|6321.52|6440.33|6320.33|10
1655807640000|2022-06-21 10:34:00|6441.68|6321.68|6441.93|6321.93|6442.1|6322.1|6441.26|6321.26|10
1655807650000|2022-06-21 10:34:10|6441.82|6321.82|6441.69|6321.69|6442.07|6322.07|6441.66|6321.66|9
1655807660000|2022-06-21 10:34:20|6441.51|6321.51|6439.99|6319.99|6441.51|6321.51|6439.99|6319.99|10
1655807670000|2022-06-21 10:34:30|6439.68|6319.68|6439.07|6319.07|6439.98|6319.98|6439.07|6319.07|9
1655807680000|2022-06-21 10:34:40|6439.37|6319.37|6439.98|6319.98|6439.98|6319.98|6438.85|6318.85|10
1655807690000|2022-06-21 10:34:50|6439.36|6319.36|6439.52|6319.52|6439.78|6319.78|6438.94|6318.94|10
1655807700000|2022-06-21 10:35:00|6439.62|6319.62|6439.55|6319.55|6439.97|6319.97|6439.55|6319.55|10
1655807710000|2022-06-21 10:35:10|6439.73|6319.73|6441.51|6321.51|6441.51|6321.51|6439.69|6319.69|10
1655807720000|2022-06-21 10:35:20|6441.62|6321.62|6443.48|6323.48|6443.48|6323.48|6441.62|6321.62|9
1655807730000|2022-06-21 10:35:30|6443.6|6323.6|6445.02|6325.02|6445.02|6325.02|6443.57|6323.57|10
1655807740000|2022-06-21 10:35:40|6445.04|6325.04|6446.23|6326.23|6446.23|6326.23|6444.99|6324.99|10
1655807750000|2022-06-21 10:35:50|6446.09|6326.09|6446.75|6326.75|6446.86|6326.86|6446.09|6326.09|10
1655807760000|2022-06-21 10:36:00|6446.77|6326.77|6449.86|6329.86|6449.86|6329.86|6446.77|6326.77|10
1655807770000|2022-06-21 10:36:10|6449.84|6329.84|6451.4|6331.4|6451.4|6331.4|6449.54|6329.54|9
1655807780000|2022-06-21 10:36:20|6451.71|6331.71|6452.95|6332.95|6452.95|6332.95|6451.71|6331.71|10
1655807790000|2022-06-21 10:36:30|6452.84|6332.84|6452.3|6332.3|6452.89|6332.89|6452.28|6332.28|10
1655807800000|2022-06-21 10:36:40|6451.96|6331.96|6452.47|6332.47|6452.81|6332.81|6451.41|6331.41|10
1655807810000|2022-06-21 10:36:50|6452.82|6332.82|6454.21|6334.21|6454.21|6334.21|6452.68|6332.68|8
1655807820000|2022-06-21 10:37:00|6455.02|6335.02|6454.25|6334.25|6455.49|6335.49|6454.25|6334.25|10
1655807830000|2022-06-21 10:37:10|6455.31|6335.31|6454.61|6334.61|6455.69|6335.69|6454.16|6334.16|10
1655807840000|2022-06-21 10:37:20|6454.96|6334.96|6455.25|6335.25|6456.1|6336.1|6454.96|6334.96|10
1655807850000|2022-06-21 10:37:30|6455.14|6335.14|6455.29|6335.29|6455.31|6335.31|6454.61|6334.61|10
1655807860000|2022-06-21 10:37:40|6456|6336|6456.14|6336.14|6456.39|6336.39|6455.98|6335.98|10
1655807870000|2022-06-21 10:37:50|6455.77|6335.77|6456.97|6336.97|6456.97|6336.97|6455.52|6335.52|10
1655807880000|2022-06-21 10:38:00|6456.96|6336.96|6457.55|6337.55|6457.73|6337.73|6456.96|6336.96|9
1655807890000|2022-06-21 10:38:10|6458.14|6338.14|6456.98|6336.98|6458.22|6338.22|6456.98|6336.98|10
1655807900000|2022-06-21 10:38:20|6456.64|6336.64|6456.02|6336.02|6456.64|6336.64|6455.98|6335.98|10
1655807910000|2022-06-21 10:38:30|6455.7|6335.7|6455.83|6335.83|6455.86|6335.86|6455.34|6335.34|10
1655807920000|2022-06-21 10:38:40|6455.46|6335.46|6455.42|6335.42|6455.74|6335.74|6455.09|6335.09|10
1655807930000|2022-06-21 10:38:50|6455.45|6335.45|6455.62|6335.62|6455.97|6335.97|6455.45|6335.45|10
1655807940000|2022-06-21 10:39:00|6455.73|6335.73|6456.44|6336.44|6456.44|6336.44|6455.73|6335.73|10
1655807950000|2022-06-21 10:39:10|6456.38|6336.38|6456.75|6336.75|6456.89|6336.89|6456.38|6336.38|9
1655807960000|2022-06-21 10:39:20|6456.7|6336.7|6456.66|6336.66|6456.7|6336.7|6456.37|6336.37|9
1655807970000|2022-06-21 10:39:30|6456.65|6336.65|6456.97|6336.97|6456.97|6336.97|6456.65|6336.65|9
1655807980000|2022-06-21 10:39:40|6456.99|6336.99|6456.73|6336.73|6457.35|6337.35|6456.73|6336.73|10
1655807990000|2022-06-21 10:39:50|6456.53|6336.53|6454.51|6334.51|6456.53|6336.53|6454.51|6334.51|9
1655808000000|2022-06-21 10:40:00|6454.94|6334.94|6455.77|6335.77|6455.77|6335.77|6454.92|6334.92|9
1655808010000|2022-06-21 10:40:10|6455.7|6335.7|6455.55|6335.55|6455.89|6335.89|6455.22|6335.22|10
1655808020000|2022-06-21 10:40:20|6455.27|6335.27|6455.51|6335.51|6455.51|6335.51|6454.81|6334.81|10
1655808030000|2022-06-21 10:40:30|6455.69|6335.69|6456.04|6336.04|6456.04|6336.04|6455.53|6335.53|10
1655808040000|2022-06-21 10:40:40|6456.37|6336.37|6457.67|6337.67|6458.2|6338.2|6456.37|6336.37|10
1655808050000|2022-06-21 10:40:50|6457.84|6337.84|6461.39|6341.39|6461.39|6341.39|6457.84|6337.84|10
1655808060000|2022-06-21 10:41:00|6461.42|6341.42|6464.86|6344.86|6464.86|6344.86|6461.42|6341.42|10
1655808070000|2022-06-21 10:41:10|6465.46|6345.46|6465.72|6345.72|6465.72|6345.72|6464.91|6344.91|10
1655808080000|2022-06-21 10:41:20|6465.87|6345.87|6465.64|6345.64|6466.1|6346.1|6465.44|6345.44|10
1655808090000|2022-06-21 10:41:30|6465.7|6345.7|6464.67|6344.67|6465.98|6345.98|6464.41|6344.41|10
1655808100000|2022-06-21 10:41:40|6464.45|6344.45|6462.79|6342.79|6464.51|6344.51|6462.79|6342.79|10
1655808110000|2022-06-21 10:41:50|6462.83|6342.83|6463.44|6343.44|6463.57|6343.57|6462.83|6342.83|10
1655808120000|2022-06-21 10:42:00|6464.15|6344.15|6463.32|6343.32|6464.15|6344.15|6463.32|6343.32|10
1655808130000|2022-06-21 10:42:10|6463.46|6343.46|6464.12|6344.12|6464.12|6344.12|6462.97|6342.97|10
1655808140000|2022-06-21 10:42:20|6464.53|6344.53|6462.96|6342.96|6464.53|6344.53|6462.96|6342.96|10
1655808150000|2022-06-21 10:42:30|6462.76|6342.76|6462.72|6342.72|6462.92|6342.92|6462.49|6342.49|10
1655808160000|2022-06-21 10:42:40|6462.89|6342.89|6462.35|6342.35|6462.89|6342.89|6462.35|6342.35|10
1655808170000|2022-06-21 10:42:50|6462.41|6342.41|6461.63|6341.63|6462.41|6342.41|6461.53|6341.53|9
1655808180000|2022-06-21 10:43:00|6461.36|6341.36|6460.72|6340.72|6461.36|6341.36|6460.61|6340.61|10
1655808190000|2022-06-21 10:43:10|6460.82|6340.82|6460.85|6340.85|6461.09|6341.09|6460.42|6340.42|10
1655808200000|2022-06-21 10:43:20|6460.97|6340.97|6461.14|6341.14|6461.42|6341.42|6460.75|6340.75|9
1655808210000|2022-06-21 10:43:30|6461.39|6341.39|6460.75|6340.75|6461.39|6341.39|6460.75|6340.75|10
1655808220000|2022-06-21 10:43:40|6460.8|6340.8|6460.01|6340.01|6460.8|6340.8|6459.82|6339.82|10
1655808230000|2022-06-21 10:43:50|6459.72|6339.72|6459.33|6339.33|6459.75|6339.75|6459.33|6339.33|10
1655808240000|2022-06-21 10:44:00|6459.3|6339.3|6459.69|6339.69|6460.06|6340.06|6459.26|6339.26|10
1655808250000|2022-06-21 10:44:10|6460.11|6340.11|6460.11|6340.11|6460.75|6340.75|6460.11|6340.11|10
1655808260000|2022-06-21 10:44:20|6459.87|6339.87|6456.06|6336.06|6459.87|6339.87|6456.06|6336.06|8
1655808270000|2022-06-21 10:44:30|6455.06|6335.06|6453.43|6333.43|6455.06|6335.06|6453.42|6333.42|10
1655808280000|2022-06-21 10:44:40|6453.72|6333.72|6452.91|6332.91|6453.8|6333.8|6452.91|6332.91|9
1655808290000|2022-06-21 10:44:50|6452.77|6332.77|6454.31|6334.31|6454.31|6334.31|6452.77|6332.77|10
1655808300000|2022-06-21 10:45:00|6453.89|6333.89|6455.07|6335.07|6455.28|6335.28|6453.89|6333.89|10
1655808310000|2022-06-21 10:45:10|6454.84|6334.84|6454.44|6334.44|6454.88|6334.88|6454.33|6334.33|9
1655808320000|2022-06-21 10:45:20|6454.21|6334.21|6454.9|6334.9|6455.14|6335.14|6454.21|6334.21|10
1655808330000|2022-06-21 10:45:30|6455.11|6335.11|6455.13|6335.13|6455.87|6335.87|6455.07|6335.07|10
1655808340000|2022-06-21 10:45:40|6455.2|6335.2|6455.86|6335.86|6455.86|6335.86|6454.77|6334.77|9
1655808350000|2022-06-21 10:45:50|6455.97|6335.97|6459.25|6339.25|6459.25|6339.25|6455.97|6335.97|10
1655808360000|2022-06-21 10:46:00|6458.58|6338.58|6460.26|6340.26|6460.26|6340.26|6458.58|6338.58|10
1655808370000|2022-06-21 10:46:10|6460.78|6340.78|6463.43|6343.43|6463.43|6343.43|6460.78|6340.78|10
1655808380000|2022-06-21 10:46:20|6463.55|6343.55|6465.03|6345.03|6465.03|6345.03|6463.55|6343.55|10
1655808390000|2022-06-21 10:46:30|6464.94|6344.94|6465.63|6345.63|6466.38|6346.38|6464.93|6344.93|10
1655808400000|2022-06-21 10:46:40|6466.46|6346.46|6466.01|6346.01|6466.55|6346.55|6465.85|6345.85|10
1655808410000|2022-06-21 10:46:50|6465.71|6345.71|6466.6|6346.6|6466.84|6346.84|6465.71|6345.71|10
1655808420000|2022-06-21 10:47:00|6466.95|6346.95|6467.1|6347.1|6467.48|6347.48|6466.67|6346.67|10
1655808430000|2022-06-21 10:47:10|6467.25|6347.25|6467.37|6347.37|6467.37|6347.37|6466.68|6346.68|10
1655808440000|2022-06-21 10:47:20|6467.34|6347.34|6466.16|6346.16|6467.67|6347.67|6466.16|6346.16|10
1655808450000|2022-06-21 10:47:30|6466.29|6346.29|6466.15|6346.15|6466.32|6346.32|6466.13|6346.13|10
1655808460000|2022-06-21 10:47:40|6466.22|6346.22|6465.67|6345.67|6466.22|6346.22|6465.65|6345.65|10
1655808470000|2022-06-21 10:47:50|6465.35|6345.35|6464.52|6344.52|6465.49|6345.49|6464.52|6344.52|10
1655808480000|2022-06-21 10:48:00|6464.4|6344.4|6465.06|6345.06|6465.06|6345.06|6464.4|6344.4|9
1655808490000|2022-06-21 10:48:10|6464.98|6344.98|6464.88|6344.88|6464.98|6344.98|6464.34|6344.34|10
1655808500000|2022-06-21 10:48:20|6465.06|6345.06|6464.54|6344.54|6465.06|6345.06|6464.39|6344.39|9
1655808510000|2022-06-21 10:48:30|6464.95|6344.95|6464.08|6344.08|6464.95|6344.95|6463.98|6343.98|10
1655808520000|2022-06-21 10:48:40|6463.93|6343.93|6463.56|6343.56|6464.21|6344.21|6463.56|6343.56|10
1655808530000|2022-06-21 10:48:50|6463.78|6343.78|6463.34|6343.34|6463.78|6343.78|6463.17|6343.17|10
1655808540000|2022-06-21 10:49:00|6463.35|6343.35|6463.05|6343.05|6463.35|6343.35|6462.57|6342.57|10
1655808550000|2022-06-21 10:49:10|6463.24|6343.24|6463.5|6343.5|6463.51|6343.51|6462.9|6342.9|9
1655808560000|2022-06-21 10:49:20|6463.61|6343.61|6462.94|6342.94|6463.61|6343.61|6462.94|6342.94|9
1655808570000|2022-06-21 10:49:30|6463.21|6343.21|6463.34|6343.34|6463.34|6343.34|6462.82|6342.82|9
1655808580000|2022-06-21 10:49:40|6463.62|6343.62|6463.39|6343.39|6463.63|6343.63|6463.12|6343.12|9
1655808590000|2022-06-21 10:49:50|6463.33|6343.33|6463.27|6343.27|6463.45|6343.45|6462.97|6342.97|9
1655808600000|2022-06-21 10:50:00|6463.12|6343.12|6462.97|6342.97|6463.3|6343.3|6462.39|6342.39|10
1655808610000|2022-06-21 10:50:10|6462.89|6342.89|6461.79|6341.79|6462.89|6342.89|6461.79|6341.79|10
1655808620000|2022-06-21 10:50:20|6461.92|6341.92|6461.58|6341.58|6462.29|6342.29|6461.51|6341.51|10
1655808630000|2022-06-21 10:50:30|6461.36|6341.36|6459.66|6339.66|6461.44|6341.44|6459.66|6339.66|10
1655808640000|2022-06-21 10:50:40|6459.03|6339.03|6457.76|6337.76|6459.03|6339.03|6457.76|6337.76|10
1655808650000|2022-06-21 10:50:50|6457.91|6337.91|6457.62|6337.62|6458.15|6338.15|6457.57|6337.57|10
1655808660000|2022-06-21 10:51:00|6457.58|6337.58|6456.25|6336.25|6457.62|6337.62|6456.25|6336.25|10
1655808670000|2022-06-21 10:51:10|6456.66|6336.66|6456.04|6336.04|6456.66|6336.66|6455.35|6335.35|10
1655808680000|2022-06-21 10:51:20|6455.62|6335.62|6454.98|6334.98|6455.62|6335.62|6454.75|6334.75|10
1655808690000|2022-06-21 10:51:30|6454.83|6334.83|6454.13|6334.13|6454.87|6334.87|6453.95|6333.95|10
1655808700000|2022-06-21 10:51:40|6454.07|6334.07|6454.13|6334.13|6454.31|6334.31|6454.07|6334.07|9
1655808710000|2022-06-21 10:51:50|6454.05|6334.05|6454.38|6334.38|6454.54|6334.54|6454.05|6334.05|10
1655808720000|2022-06-21 10:52:00|6454.35|6334.35|6454.21|6334.21|6454.51|6334.51|6454.21|6334.21|9
1655808730000|2022-06-21 10:52:10|6454.09|6334.09|6453.3|6333.3|6454.09|6334.09|6453.3|6333.3|9
1655808740000|2022-06-21 10:52:20|6452.85|6332.85|6452.9|6332.9|6452.9|6332.9|6452.49|6332.49|9
1655808750000|2022-06-21 10:52:30|6452.81|6332.81|6452.4|6332.4|6452.81|6332.81|6452.11|6332.11|10
1655808760000|2022-06-21 10:52:40|6452.38|6332.38|6452.46|6332.46|6452.63|6332.63|6452.08|6332.08|10
1655808770000|2022-06-21 10:52:50|6452.07|6332.07|6450.23|6330.23|6452.64|6332.64|6450.16|6330.16|10
1655808780000|2022-06-21 10:53:00|6450.45|6330.45|6449.26|6329.26|6450.48|6330.48|6449.26|6329.26|10
1655808790000|2022-06-21 10:53:10|6448.66|6328.66|6447.78|6327.78|6448.73|6328.73|6447.63|6327.63|10
1655808800000|2022-06-21 10:53:20|6447.95|6327.95|6449.85|6329.85|6449.85|6329.85|6447.95|6327.95|10
1655808810000|2022-06-21 10:53:30|6450.21|6330.21|6449.54|6329.54|6450.27|6330.27|6449.52|6329.52|9
1655808820000|2022-06-21 10:53:40|6449.25|6329.25|6450.88|6330.88|6451|6331|6449.25|6329.25|10
1655808830000|2022-06-21 10:53:50|6451.44|6331.44|6452.27|6332.27|6452.62|6332.62|6451.32|6331.32|10
1655808840000|2022-06-21 10:54:00|6452.4|6332.4|6453.19|6333.19|6453.38|6333.38|6452.4|6332.4|10
1655808850000|2022-06-21 10:54:10|6453.29|6333.29|6453.69|6333.69|6454.04|6334.04|6453.29|6333.29|10
1655808860000|2022-06-21 10:54:20|6453.66|6333.66|6453.68|6333.68|6453.81|6333.81|6453.54|6333.54|10
1655808870000|2022-06-21 10:54:30|6453.56|6333.56|6454.18|6334.18|6454.18|6334.18|6453.56|6333.56|10
1655808880000|2022-06-21 10:54:40|6453.98|6333.98|6454.91|6334.91|6455.66|6335.66|6453.98|6333.98|9
1655808890000|2022-06-21 10:54:50|6455.26|6335.26|6455.12|6335.12|6455.26|6335.26|6454.6|6334.6|10
1655808900000|2022-06-21 10:55:00|6455.13|6335.13|6456.31|6336.31|6456.31|6336.31|6455.11|6335.11|9
1655808910000|2022-06-21 10:55:10|6456.21|6336.21|6456.71|6336.71|6456.98|6336.98|6456.21|6336.21|9
1655808920000|2022-06-21 10:55:20|6456.87|6336.87|6456.39|6336.39|6456.87|6336.87|6456.05|6336.05|9
1655808930000|2022-06-21 10:55:30|6456.1|6336.1|6456.71|6336.71|6456.71|6336.71|6456.1|6336.1|9
1655808940000|2022-06-21 10:55:40|6456.74|6336.74|6456.17|6336.17|6456.79|6336.79|6456.17|6336.17|10
1655808950000|2022-06-21 10:55:50|6456.18|6336.18|6456.44|6336.44|6456.44|6336.44|6455.96|6335.96|10
1655808960000|2022-06-21 10:56:00|6455.99|6335.99|6456.13|6336.13|6456.33|6336.33|6455.86|6335.86|10
1655808970000|2022-06-21 10:56:10|6456.09|6336.09|6457.06|6337.06|6457.1|6337.1|6456|6336|9
1655808980000|2022-06-21 10:56:20|6456.61|6336.61|6457.12|6337.12|6457.33|6337.33|6456.61|6336.61|10
1655808990000|2022-06-21 10:56:30|6457.18|6337.18|6456.86|6336.86|6457.44|6337.44|6456.86|6336.86|10
1655809000000|2022-06-21 10:56:40|6456.81|6336.81|6457.38|6337.38|6457.52|6337.52|6456.81|6336.81|10
1655809010000|2022-06-21 10:56:50|6457.49|6337.49|6456.54|6336.54|6457.49|6337.49|6456.54|6336.54|10
1655809020000|2022-06-21 10:57:00|6456.48|6336.48|6456.43|6336.43|6456.53|6336.53|6456.12|6336.12|10
1655809030000|2022-06-21 10:57:10|6456.5|6336.5|6456.08|6336.08|6456.57|6336.57|6455.6|6335.6|10
1655809040000|2022-06-21 10:57:20|6456.1|6336.1|6456.27|6336.27|6456.58|6336.58|6455.94|6335.94|10
1655809050000|2022-06-21 10:57:30|6456.33|6336.33|6456.01|6336.01|6456.38|6336.38|6455.81|6335.81|8
1655809060000|2022-06-21 10:57:40|6455.96|6335.96|6454.8|6334.8|6456.05|6336.05|6454.8|6334.8|10
1655809070000|2022-06-21 10:57:50|6454.58|6334.58|6453.85|6333.85|6454.58|6334.58|6453.5|6333.5|10
1655809080000|2022-06-21 10:58:00|6454.35|6334.35|6453.83|6333.83|6454.45|6334.45|6453.83|6333.83|10
1655809090000|2022-06-21 10:58:10|6453.66|6333.66|6454.11|6334.11|6454.38|6334.38|6453.66|6333.66|10
1655809100000|2022-06-21 10:58:20|6454.13|6334.13|6453.56|6333.56|6454.13|6334.13|6453.56|6333.56|10
1655809110000|2022-06-21 10:58:30|6453.5|6333.5|6453.65|6333.65|6453.81|6333.81|6453.42|6333.42|10
1655809120000|2022-06-21 10:58:40|6453.41|6333.41|6453.31|6333.31|6453.65|6333.65|6453.18|6333.18|10
1655809130000|2022-06-21 10:58:50|6453.42|6333.42|6453.77|6333.77|6453.86|6333.86|6453.41|6333.41|10
1655809140000|2022-06-21 10:59:00|6453.54|6333.54|6452.36|6332.36|6453.54|6333.54|6452.36|6332.36|10
1655809150000|2022-06-21 10:59:10|6452.6|6332.6|6452.55|6332.55|6452.6|6332.6|6452.23|6332.23|10
1655809160000|2022-06-21 10:59:20|6452.51|6332.51|6452.86|6332.86|6453|6333|6452.39|6332.39|10
1655809170000|2022-06-21 10:59:30|6453.84|6333.84|6454.85|6334.85|6455.48|6335.48|6453.45|6333.45|10
1655809180000|2022-06-21 10:59:40|6455.73|6335.73|6456.22|6336.22|6456.22|6336.22|6454.61|6334.61|10
1655809190000|2022-06-21 10:59:50|6456.71|6336.71|6457.04|6337.04|6457.04|6337.04|6456.68|6336.68|9
1655809200000|2022-06-21 11:00:00|6457.17|6337.17|6459.89|6339.89|6459.89|6339.89|6457.12|6337.12|10
1655809210000|2022-06-21 11:00:10|6459.67|6339.67|6461.1|6341.1|6461.1|6341.1|6459.67|6339.67|10
1655809220000|2022-06-21 11:00:20|6460.87|6340.87|6459.44|6339.44|6460.87|6340.87|6459.44|6339.44|10
1655809230000|2022-06-21 11:00:30|6459.7|6339.7|6458.74|6338.74|6459.7|6339.7|6458.6|6338.6|10
1655809240000|2022-06-21 11:00:40|6458.42|6338.42|6459.31|6339.31|6459.31|6339.31|6458.36|6338.36|10
1655809250000|2022-06-21 11:00:50|6459|6339|6457.41|6337.41|6459|6339|6457.39|6337.39|10
1655809260000|2022-06-21 11:01:00|6456.9|6336.9|6456.15|6336.15|6456.9|6336.9|6456.13|6336.13|10
1655809270000|2022-06-21 11:01:10|6455.54|6335.54|6454.46|6334.46|6455.54|6335.54|6454.17|6334.17|10
1655809280000|2022-06-21 11:01:20|6454.16|6334.16|6452.87|6332.87|6454.16|6334.16|6452.79|6332.79|9
1655809290000|2022-06-21 11:01:30|6452.88|6332.88|6452.44|6332.44|6452.88|6332.88|6452.38|6332.38|10
1655809300000|2022-06-21 11:01:40|6452.7|6332.7|6452.12|6332.12|6452.8|6332.8|6452.04|6332.04|10
1655809310000|2022-06-21 11:01:50|6452.17|6332.17|6452.72|6332.72|6452.72|6332.72|6452.02|6332.02|9
1655809320000|2022-06-21 11:02:00|6452.86|6332.86|6452.69|6332.69|6452.9|6332.9|6452.32|6332.32|10
1655809330000|2022-06-21 11:02:10|6452.49|6332.49|6453.08|6333.08|6453.3|6333.3|6452.49|6332.49|9
1655809340000|2022-06-21 11:02:20|6453.8|6333.8|6454.98|6334.98|6454.98|6334.98|6453.8|6333.8|9
1655809350000|2022-06-21 11:02:30|6454.91|6334.91|6455.96|6335.96|6456.19|6336.19|6454.81|6334.81|10
1655809360000|2022-06-21 11:02:40|6456.2|6336.2|6457.19|6337.19|6457.21|6337.21|6456.19|6336.19|10
1655809370000|2022-06-21 11:02:50|6457.5|6337.5|6458.93|6338.93|6459.2|6339.2|6457.5|6337.5|10
1655809380000|2022-06-21 11:03:00|6458.91|6338.91|6460.07|6340.07|6460.1|6340.1|6458.91|6338.91|10
1655809390000|2022-06-21 11:03:10|6460.11|6340.11|6460.86|6340.86|6460.86|6340.86|6460.11|6340.11|10
1655809400000|2022-06-21 11:03:20|6460.73|6340.73|6461.19|6341.19|6461.29|6341.29|6460.73|6340.73|10
1655809410000|2022-06-21 11:03:30|6461.06|6341.06|6461.54|6341.54|6461.57|6341.57|6461.06|6341.06|9
1655809420000|2022-06-21 11:03:40|6461.56|6341.56|6462.15|6342.15|6462.15|6342.15|6461.56|6341.56|9
1655809430000|2022-06-21 11:03:50|6462.31|6342.31|6463.63|6343.63|6463.77|6343.77|6462.31|6342.31|10
1655809440000|2022-06-21 11:04:00|6462.9|6342.9|6464.43|6344.43|6464.43|6344.43|6462.9|6342.9|10
1655809450000|2022-06-21 11:04:10|6464.29|6344.29|6463.47|6343.47|6464.29|6344.29|6463.31|6343.31|10
1655809460000|2022-06-21 11:04:20|6463.02|6343.02|6463.24|6343.24|6464.02|6344.02|6463.02|6343.02|10
1655809470000|2022-06-21 11:04:30|6463.3|6343.3|6464.5|6344.5|6464.83|6344.83|6463.3|6343.3|10
1655809480000|2022-06-21 11:04:40|6464.35|6344.35|6464.03|6344.03|6464.73|6344.73|6464.03|6344.03|10
1655809490000|2022-06-21 11:04:50|6463.96|6343.96|6463.01|6343.01|6463.96|6343.96|6463.01|6343.01|9
1655809500000|2022-06-21 11:05:00|6463.11|6343.11|6461.63|6341.63|6463.11|6343.11|6461.5|6341.5|10
1655809510000|2022-06-21 11:05:10|6460.83|6340.83|6459.88|6339.88|6461.15|6341.15|6459.58|6339.58|10
1655809520000|2022-06-21 11:05:20|6459.34|6339.34|6458.18|6338.18|6459.34|6339.34|6458.18|6338.18|10
1655809530000|2022-06-21 11:05:30|6457.83|6337.83|6456.28|6336.28|6457.83|6337.83|6456.18|6336.18|9
1655809540000|2022-06-21 11:05:40|6456.23|6336.23|6455.58|6335.58|6456.45|6336.45|6455.58|6335.58|10
1655809550000|2022-06-21 11:05:50|6455.55|6335.55|6454.19|6334.19|6455.73|6335.73|6454.19|6334.19|10
1655809560000|2022-06-21 11:06:00|6453.44|6333.44|6452.85|6332.85|6453.44|6333.44|6452.44|6332.44|10
1655809570000|2022-06-21 11:06:10|6452.77|6332.77|6453.18|6333.18|6453.23|6333.23|6452.76|6332.76|10
1655809580000|2022-06-21 11:06:20|6453.16|6333.16|6452.76|6332.76|6453.51|6333.51|6452.76|6332.76|10
1655809590000|2022-06-21 11:06:30|6452.96|6332.96|6454.81|6334.81|6454.9|6334.9|6452.73|6332.73|10
1655809600000|2022-06-21 11:06:40|6455.3|6335.3|6457.58|6337.58|6457.58|6337.58|6455.3|6335.3|9
1655809610000|2022-06-21 11:06:50|6457.63|6337.63|6458.17|6338.17|6458.22|6338.22|6457.31|6337.31|10
1655809620000|2022-06-21 11:07:00|6458.2|6338.2|6459.55|6339.55|6459.55|6339.55|6458.2|6338.2|10
1655809630000|2022-06-21 11:07:10|6459.38|6339.38|6461.47|6341.47|6461.47|6341.47|6459.36|6339.36|10
1655809640000|2022-06-21 11:07:20|6461.41|6341.41|6462.9|6342.9|6462.9|6342.9|6461.32|6341.32|10
1655809650000|2022-06-21 11:07:30|6462.87|6342.87|6468.57|6348.57|6468.57|6348.57|6462.87|6342.87|10
1655809660000|2022-06-21 11:07:40|6468.27|6348.27|6471.21|6351.21|6471.21|6351.21|6468.27|6348.27|10
1655809670000|2022-06-21 11:07:50|6471.27|6351.27|6468.32|6348.32|6471.27|6351.27|6468.32|6348.32|10
1655809680000|2022-06-21 11:08:00|6467.64|6347.64|6462.76|6342.76|6468.41|6348.41|6462.76|6342.76|10
1655809690000|2022-06-21 11:08:10|6462.95|6342.95|6463.39|6343.39|6463.76|6343.76|6462.95|6342.95|10
1655809700000|2022-06-21 11:08:20|6463.59|6343.59|6460.83|6340.83|6463.59|6343.59|6460.82|6340.82|9
1655809710000|2022-06-21 11:08:30|6459.95|6339.95|6456.52|6336.52|6460.4|6340.4|6456.52|6336.52|10
1655809720000|2022-06-21 11:08:40|6456.82|6336.82|6449.26|6329.26|6456.82|6336.82|6449.26|6329.26|10
1655809730000|2022-06-21 11:08:50|6448.47|6328.47|6448.11|6328.11|6449.63|6329.63|6448.11|6328.11|10
1655809740000|2022-06-21 11:09:00|6447.61|6327.61|6445.09|6325.09|6447.61|6327.61|6445.09|6325.09|10
1655809750000|2022-06-21 11:09:10|6444.95|6324.95|6443.58|6323.58|6445.06|6325.06|6443.58|6323.58|9
1655809760000|2022-06-21 11:09:20|6443.3|6323.3|6439.47|6319.47|6443.3|6323.3|6439.47|6319.47|10
1655809770000|2022-06-21 11:09:30|6439.6|6319.6|6439.3|6319.3|6439.96|6319.96|6439.3|6319.3|10
1655809780000|2022-06-21 11:09:40|6439.34|6319.34|6437.14|6317.14|6439.34|6319.34|6437.14|6317.14|10
1655809790000|2022-06-21 11:09:50|6436.58|6316.58|6436.06|6316.06|6436.61|6316.61|6436.06|6316.06|10
1655809800000|2022-06-21 11:10:00|6435.23|6315.23|6434.61|6314.61|6435.52|6315.52|6434.36|6314.36|10
1655809810000|2022-06-21 11:10:10|6434.88|6314.88|6435.38|6315.38|6435.38|6315.38|6434.49|6314.49|10
1655809820000|2022-06-21 11:10:20|6435.35|6315.35|6436.23|6316.23|6436.23|6316.23|6435.27|6315.27|10
1655809830000|2022-06-21 11:10:30|6436.29|6316.29|6437.38|6317.38|6437.42|6317.42|6436.29|6316.29|10
1655809840000|2022-06-21 11:10:40|6437.42|6317.42|6437.9|6317.9|6438.68|6318.68|6437.42|6317.42|9
1655809850000|2022-06-21 11:10:50|6438|6318|6442.29|6322.29|6442.29|6322.29|6438|6318|10
1655809860000|2022-06-21 11:11:00|6442.97|6322.97|6450.67|6330.67|6450.67|6330.67|6442.97|6322.97|10
1655809870000|2022-06-21 11:11:10|6450.82|6330.82|6452.41|6332.41|6452.41|6332.41|6450.82|6330.82|10
1655809880000|2022-06-21 11:11:20|6453.44|6333.44|6453.84|6333.84|6455.04|6335.04|6453.44|6333.44|10
1655809890000|2022-06-21 11:11:30|6454.1|6334.1|6454.04|6334.04|6454.1|6334.1|6453.76|6333.76|10
1655809900000|2022-06-21 11:11:40|6453.87|6333.87|6455.24|6335.24|6455.26|6335.26|6453.87|6333.87|10
1655809910000|2022-06-21 11:11:50|6455.42|6335.42|6457.96|6337.96|6457.96|6337.96|6455.42|6335.42|10
1655809920000|2022-06-21 11:12:00|6457.63|6337.63|6459.67|6339.67|6459.67|6339.67|6457.51|6337.51|10
1655809930000|2022-06-21 11:12:10|6459.17|6339.17|6458.46|6338.46|6460.01|6340.01|6458.17|6338.17|10
1655809940000|2022-06-21 11:12:20|6458.34|6338.34|6457.26|6337.26|6458.34|6338.34|6456.9|6336.9|10
1655809950000|2022-06-21 11:12:30|6457.35|6337.35|6459.72|6339.72|6459.72|6339.72|6456.81|6336.81|10
1655809960000|2022-06-21 11:12:40|6459.57|6339.57|6463.21|6343.21|6463.25|6343.25|6459.57|6339.57|10
1655809970000|2022-06-21 11:12:50|6463.23|6343.23|6465.39|6345.39|6466.16|6346.16|6463.23|6343.23|10
1655809980000|2022-06-21 11:13:00|6466.12|6346.12|6465.35|6345.35|6466.63|6346.63|6465.04|6345.04|10
1655809990000|2022-06-21 11:13:10|6465.91|6345.91|6465.12|6345.12|6466.09|6346.09|6464.32|6344.32|9
1655810000000|2022-06-21 11:13:20|6466.42|6346.42|6465.68|6345.68|6466.42|6346.42|6465.13|6345.13|10
1655810010000|2022-06-21 11:13:30|6465.54|6345.54|6466.33|6346.33|6466.56|6346.56|6465.34|6345.34|9
1655810020000|2022-06-21 11:13:40|6467.21|6347.21|6467.38|6347.38|6468.03|6348.03|6466.8|6346.8|10
1655810030000|2022-06-21 11:13:50|6467.41|6347.41|6467.16|6347.16|6467.41|6347.41|6467.01|6347.01|10
1655810040000|2022-06-21 11:14:00|6466.55|6346.55|6464.91|6344.91|6466.55|6346.55|6464.91|6344.91|9
1655810050000|2022-06-21 11:14:10|6464.87|6344.87|6464.85|6344.85|6464.9|6344.9|6464.44|6344.44|10
1655810060000|2022-06-21 11:14:20|6464.57|6344.57|6464.45|6344.45|6464.88|6344.88|6464.44|6344.44|9
1655810070000|2022-06-21 11:14:30|6464.89|6344.89|6464.71|6344.71|6464.89|6344.89|6464.4|6344.4|10
1655810080000|2022-06-21 11:14:40|6464.34|6344.34|6464.12|6344.12|6464.45|6344.45|6464.12|6344.12|10
1655810090000|2022-06-21 11:14:50|6464.14|6344.14|6463.98|6343.98|6464.43|6344.43|6463.98|6343.98|10
1655810100000|2022-06-21 11:15:00|6464.45|6344.45|6464.09|6344.09|6464.46|6344.46|6464.09|6344.09|10
1655810110000|2022-06-21 11:15:10|6464.27|6344.27|6464.18|6344.18|6464.68|6344.68|6463.73|6343.73|10
1655810120000|2022-06-21 11:15:20|6464.23|6344.23|6462.78|6342.78|6464.23|6344.23|6462.04|6342.04|10
1655810130000|2022-06-21 11:15:30|6462.71|6342.71|6461.78|6341.78|6462.71|6342.71|6461.55|6341.55|10
1655810140000|2022-06-21 11:15:40|6461.71|6341.71|6462.27|6342.27|6462.34|6342.34|6461.7|6341.7|9
1655810150000|2022-06-21 11:15:50|6462.02|6342.02|6461.92|6341.92|6462.31|6342.31|6461.76|6341.76|9
1655810160000|2022-06-21 11:16:00|6461.87|6341.87|6459.76|6339.76|6462.18|6342.18|6459.76|6339.76|10
1655810170000|2022-06-21 11:16:10|6459.96|6339.96|6455.27|6335.27|6459.96|6339.96|6454.43|6334.43|9
1655810180000|2022-06-21 11:16:20|6454.93|6334.93|6453.92|6333.92|6455.01|6335.01|6453.92|6333.92|9
1655810190000|2022-06-21 11:16:30|6454.45|6334.45|6455.92|6335.92|6455.92|6335.92|6453.93|6333.93|10
1655810200000|2022-06-21 11:16:40|6455.69|6335.69|6454.69|6334.69|6455.69|6335.69|6454.69|6334.69|10
1655810210000|2022-06-21 11:16:50|6454.66|6334.66|6454.2|6334.2|6454.89|6334.89|6454.2|6334.2|10
1655810220000|2022-06-21 11:17:00|6454.19|6334.19|6453.16|6333.16|6454.22|6334.22|6452.81|6332.81|10
1655810230000|2022-06-21 11:17:10|6452.99|6332.99|6449.6|6329.6|6452.99|6332.99|6449.6|6329.6|10
1655810240000|2022-06-21 11:17:20|6450.06|6330.06|6448.25|6328.25|6450.06|6330.06|6448.25|6328.25|10
1655810250000|2022-06-21 11:17:30|6448.62|6328.62|6448.26|6328.26|6448.66|6328.66|6448.19|6328.19|10
1655810260000|2022-06-21 11:17:40|6448.01|6328.01|6448.11|6328.11|6448.25|6328.25|6447.75|6327.75|10
1655810270000|2022-06-21 11:17:50|6447.98|6327.98|6447|6327|6448.01|6328.01|6446.82|6326.82|10
1655810280000|2022-06-21 11:18:00|6446.67|6326.67|6446.97|6326.97|6447.09|6327.09|6446.58|6326.58|10
1655810290000|2022-06-21 11:18:10|6446.86|6326.86|6446.32|6326.32|6447.06|6327.06|6446.17|6326.17|10
1655810300000|2022-06-21 11:18:20|6446.37|6326.37|6446.69|6326.69|6446.86|6326.86|6446.34|6326.34|10
1655810310000|2022-06-21 11:18:30|6446.75|6326.75|6447.11|6327.11|6447.26|6327.26|6446.62|6326.62|9
1655810320000|2022-06-21 11:18:40|6447.24|6327.24|6448.07|6328.07|6448.07|6328.07|6447.2|6327.2|10
1655810330000|2022-06-21 11:18:50|6447.94|6327.94|6447.56|6327.56|6448.09|6328.09|6447.56|6327.56|10
1655810340000|2022-06-21 11:19:00|6447.96|6327.96|6447.96|6327.96|6447.96|6327.96|6447.43|6327.43|9
1655810350000|2022-06-21 11:19:10|6447.72|6327.72|6448.31|6328.31|6448.31|6328.31|6447.72|6327.72|10
1655810360000|2022-06-21 11:19:20|6448.22|6328.22|6449.08|6329.08|6449.08|6329.08|6448.22|6328.22|10
1655810370000|2022-06-21 11:19:30|6449.39|6329.39|6450.79|6330.79|6450.79|6330.79|6449.39|6329.39|9
1655810380000|2022-06-21 11:19:40|6452.02|6332.02|6452.25|6332.25|6452.57|6332.57|6452.02|6332.02|10
1655810390000|2022-06-21 11:19:50|6452.74|6332.74|6453.73|6333.73|6453.91|6333.91|6452.2|6332.2|10
1655810400000|2022-06-21 11:20:00|6453.94|6333.94|6452.88|6332.88|6453.94|6333.94|6452.88|6332.88|10
1655810410000|2022-06-21 11:20:10|6453.02|6333.02|6452.73|6332.73|6453.13|6333.13|6452.73|6332.73|10
1655810420000|2022-06-21 11:20:20|6452.71|6332.71|6453.28|6333.28|6453.59|6333.59|6452.71|6332.71|9
1655810430000|2022-06-21 11:20:30|6453.05|6333.05|6452.38|6332.38|6453.5|6333.5|6452.38|6332.38|10
1655810440000|2022-06-21 11:20:40|6452.98|6332.98|6451.87|6331.87|6453.29|6333.29|6451.81|6331.81|10
1655810450000|2022-06-21 11:20:50|6451.23|6331.23|6451.2|6331.2|6451.4|6331.4|6450.39|6330.39|10
1655810460000|2022-06-21 11:21:00|6450.77|6330.77|6449.68|6329.68|6450.77|6330.77|6449.68|6329.68|10
1655810470000|2022-06-21 11:21:10|6449.66|6329.66|6448.58|6328.58|6449.66|6329.66|6448.58|6328.58|9
1655810480000|2022-06-21 11:21:20|6448.66|6328.66|6448.27|6328.27|6449.14|6329.14|6448.18|6328.18|10
1655810490000|2022-06-21 11:21:30|6448.05|6328.05|6447.6|6327.6|6448.05|6328.05|6447.47|6327.47|7
1655810500000|2022-06-21 11:21:40|6447.36|6327.36|6446.75|6326.75|6447.36|6327.36|6446.6|6326.6|10
1655810510000|2022-06-21 11:21:50|6445.89|6325.89|6444.23|6324.23|6445.89|6325.89|6444.23|6324.23|10
1655810520000|2022-06-21 11:22:00|6444.25|6324.25|6443.98|6323.98|6444.43|6324.43|6443.98|6323.98|9
1655810530000|2022-06-21 11:22:10|6443.92|6323.92|6443.3|6323.3|6443.99|6323.99|6443.3|6323.3|10
1655810540000|2022-06-21 11:22:20|6443.94|6323.94|6442.75|6322.75|6443.94|6323.94|6442.75|6322.75|10
1655810550000|2022-06-21 11:22:30|6441.97|6321.97|6440.43|6320.43|6442.02|6322.02|6440.43|6320.43|10
1655810560000|2022-06-21 11:22:40|6440.4|6320.4|6438.51|6318.51|6440.4|6320.4|6438.39|6318.39|10
1655810570000|2022-06-21 11:22:50|6438.22|6318.22|6438.48|6318.48|6438.52|6318.52|6438.15|6318.15|10
1655810580000|2022-06-21 11:23:00|6438.28|6318.28|6438.34|6318.34|6438.7|6318.7|6438.28|6318.28|9
1655810590000|2022-06-21 11:23:10|6438.12|6318.12|6437.83|6317.83|6438.35|6318.35|6437.55|6317.55|9
1655810600000|2022-06-21 11:23:20|6437.77|6317.77|6437.61|6317.61|6438.39|6318.39|6437.61|6317.61|10
1655810610000|2022-06-21 11:23:30|6437.72|6317.72|6435.41|6315.41|6437.72|6317.72|6435.41|6315.41|10
1655810620000|2022-06-21 11:23:40|6434.5|6314.5|6434.96|6314.96|6435.06|6315.06|6434.22|6314.22|9
1655810630000|2022-06-21 11:23:50|6434.15|6314.15|6433.32|6313.32|6434.48|6314.48|6433.24|6313.24|9
1655810640000|2022-06-21 11:24:00|6433.31|6313.31|6431.64|6311.64|6433.31|6313.31|6431.51|6311.51|10
1655810650000|2022-06-21 11:24:10|6431.83|6311.83|6431.3|6311.3|6431.83|6311.83|6431.13|6311.13|10
1655810660000|2022-06-21 11:24:20|6431.48|6311.48|6431.43|6311.43|6431.53|6311.53|6431.01|6311.01|10
1655810670000|2022-06-21 11:24:30|6431.35|6311.35|6430.61|6310.61|6431.35|6311.35|6430.61|6310.61|10
1655810680000|2022-06-21 11:24:40|6430.7|6310.7|6430.71|6310.71|6430.81|6310.81|6430.37|6310.37|10
1655810690000|2022-06-21 11:24:50|6431.02|6311.02|6431.26|6311.26|6431.44|6311.44|6430.92|6310.92|10
1655810700000|2022-06-21 11:25:00|6431.38|6311.38|6431.25|6311.25|6431.54|6311.54|6431.04|6311.04|10
1655810710000|2022-06-21 11:25:10|6431.85|6311.85|6428.37|6308.37|6432.07|6312.07|6428|6308|10
1655810720000|2022-06-21 11:25:20|6427.79|6307.79|6427.95|6307.95|6428.1|6308.1|6427.4|6307.4|10
1655810730000|2022-06-21 11:25:30|6428.17|6308.17|6428.05|6308.05|6428.59|6308.59|6428.05|6308.05|10
1655810740000|2022-06-21 11:25:40|6428.73|6308.73|6429.02|6309.02|6429.2|6309.2|6428.73|6308.73|10
1655810750000|2022-06-21 11:25:50|6428.84|6308.84|6428.29|6308.29|6429.07|6309.07|6428.14|6308.14|10
1655810760000|2022-06-21 11:26:00|6427.9|6307.9|6426.23|6306.23|6427.9|6307.9|6426.23|6306.23|8
1655810770000|2022-06-21 11:26:10|6426.18|6306.18|6426.28|6306.28|6426.41|6306.41|6425.96|6305.96|10
1655810780000|2022-06-21 11:26:20|6426.19|6306.19|6424.93|6304.93|6426.19|6306.19|6424.93|6304.93|9
1655810790000|2022-06-21 11:26:30|6424.54|6304.54|6423.17|6303.17|6424.54|6304.54|6423.17|6303.17|9
1655810800000|2022-06-21 11:26:40|6423.02|6303.02|6418.97|6298.97|6423.02|6303.02|6418.97|6298.97|10
1655810810000|2022-06-21 11:26:50|6419.04|6299.04|6417.37|6297.37|6419.04|6299.04|6417.37|6297.37|10
1655810820000|2022-06-21 11:27:00|6416.31|6296.31|6408.09|6288.09|6416.31|6296.31|6408.09|6288.09|10
1655810830000|2022-06-21 11:27:10|6407.78|6287.78|6407.11|6287.11|6408.41|6288.41|6407.11|6287.11|10
1655810840000|2022-06-21 11:27:20|6406.74|6286.74|6405.62|6285.62|6406.79|6286.79|6405.62|6285.62|10
1655810850000|2022-06-21 11:27:30|6405.41|6285.41|6407|6287|6407.02|6287.02|6405.41|6285.41|10
1655810860000|2022-06-21 11:27:40|6407.05|6287.05|6407.34|6287.34|6407.39|6287.39|6406.9|6286.9|10
1655810870000|2022-06-21 11:27:50|6406.96|6286.96|6406.13|6286.13|6406.96|6286.96|6406.13|6286.13|9
1655810880000|2022-06-21 11:28:00|6406.09|6286.09|6404.65|6284.65|6406.09|6286.09|6404.65|6284.65|10
1655810890000|2022-06-21 11:28:10|6404.53|6284.53|6403.41|6283.41|6404.53|6284.53|6403.41|6283.41|10
1655810900000|2022-06-21 11:28:20|6403.65|6283.65|6404.85|6284.85|6404.85|6284.85|6403.3|6283.3|10
1655810910000|2022-06-21 11:28:30|6404.89|6284.89|6404.62|6284.62|6405.06|6285.06|6404.62|6284.62|9
1655810920000|2022-06-21 11:28:40|6404.57|6284.57|6404.23|6284.23|6404.57|6284.57|6403.95|6283.95|10
1655810930000|2022-06-21 11:28:50|6404.03|6284.03|6405.12|6285.12|6405.12|6285.12|6404.03|6284.03|10
1655810940000|2022-06-21 11:29:00|6405.14|6285.14|6406.23|6286.23|6406.23|6286.23|6405.02|6285.02|10
1655810950000|2022-06-21 11:29:10|6406.49|6286.49|6405.02|6285.02|6406.49|6286.49|6404.84|6284.84|10
1655810960000|2022-06-21 11:29:20|6405.24|6285.24|6405.34|6285.34|6405.87|6285.87|6404.96|6284.96|10
1655810970000|2022-06-21 11:29:30|6405.19|6285.19|6403.76|6283.76|6405.19|6285.19|6403.76|6283.76|10
1655810980000|2022-06-21 11:29:40|6403.84|6283.84|6403.27|6283.27|6404.07|6284.07|6403.27|6283.27|9
1655810990000|2022-06-21 11:29:50|6403.49|6283.49|6402.77|6282.77|6403.55|6283.55|6402.43|6282.43|9
1655811000000|2022-06-21 11:30:00|6402.61|6282.61|6402.71|6282.71|6402.88|6282.88|6402.35|6282.35|10
1655811010000|2022-06-21 11:30:10|6402.12|6282.12|6402.26|6282.26|6403.24|6283.24|6402.12|6282.12|10
1655811020000|2022-06-21 11:30:20|6402.23|6282.23|6402.27|6282.27|6402.87|6282.87|6402.2|6282.2|10
1655811030000|2022-06-21 11:30:30|6401.8|6281.8|6398.72|6278.72|6402.11|6282.11|6398.72|6278.72|10
1655811040000|2022-06-21 11:30:40|6398.07|6278.07|6394.55|6274.55|6398.07|6278.07|6394.34|6274.34|10
1655811050000|2022-06-21 11:30:50|6394.03|6274.03|6389.04|6269.04|6394.03|6274.03|6389.04|6269.04|10
1655811060000|2022-06-21 11:31:00|6389.26|6269.26|6390.58|6270.58|6391.08|6271.08|6388.73|6268.73|10
1655811070000|2022-06-21 11:31:10|6391.06|6271.06|6391.6|6271.6|6391.6|6271.6|6390.62|6270.62|10
1655811080000|2022-06-21 11:31:20|6391.66|6271.66|6393.21|6273.21|6393.21|6273.21|6391.66|6271.66|10
1655811090000|2022-06-21 11:31:30|6391.82|6271.82|6392.99|6272.99|6392.99|6272.99|6391.82|6271.82|10
1655811100000|2022-06-21 11:31:40|6393.21|6273.21|6392.28|6272.28|6393.35|6273.35|6392.02|6272.02|10
1655811110000|2022-06-21 11:31:50|6392.4|6272.4|6392.21|6272.21|6392.4|6272.4|6391.43|6271.43|10
1655811120000|2022-06-21 11:32:00|6391.81|6271.81|6391.12|6271.12|6391.81|6271.81|6390.81|6270.81|10
1655811130000|2022-06-21 11:32:10|6390.78|6270.78|6391.51|6271.51|6391.51|6271.51|6390.67|6270.67|10
1655811140000|2022-06-21 11:32:20|6391.59|6271.59|6391.03|6271.03|6391.73|6271.73|6391.03|6271.03|10
1655811150000|2022-06-21 11:32:30|6391.01|6271.01|6391.4|6271.4|6391.93|6271.93|6391.01|6271.01|10
1655811160000|2022-06-21 11:32:40|6391.35|6271.35|6389.69|6269.69|6391.35|6271.35|6389.69|6269.69|10
1655811170000|2022-06-21 11:32:50|6389.62|6269.62|6390.64|6270.64|6390.64|6270.64|6389.62|6269.62|10
1655811180000|2022-06-21 11:33:00|6390.49|6270.49|6392.08|6272.08|6392.08|6272.08|6390.49|6270.49|9
1655811190000|2022-06-21 11:33:10|6392.2|6272.2|6395.29|6275.29|6395.29|6275.29|6392.2|6272.2|10
1655811200000|2022-06-21 11:33:20|6395.59|6275.59|6397.86|6277.86|6397.86|6277.86|6395.59|6275.59|10
1655811210000|2022-06-21 11:33:30|6397.74|6277.74|6399.48|6279.48|6399.51|6279.51|6397.74|6277.74|10
1655811220000|2022-06-21 11:33:40|6399.56|6279.56|6399.98|6279.98|6400.04|6280.04|6399.45|6279.45|10
1655811230000|2022-06-21 11:33:50|6400.05|6280.05|6400.28|6280.28|6400.43|6280.43|6400.05|6280.05|10
1655811240000|2022-06-21 11:34:00|6400.58|6280.58|6401.61|6281.61|6401.66|6281.66|6400.5|6280.5|10
1655811250000|2022-06-21 11:34:10|6401.89|6281.89|6402.94|6282.94|6403.07|6283.07|6401.89|6281.89|10
1655811260000|2022-06-21 11:34:20|6402.76|6282.76|6403.92|6283.92|6403.92|6283.92|6402.76|6282.76|10
1655811270000|2022-06-21 11:34:30|6404.18|6284.18|6404.92|6284.92|6405.18|6285.18|6404.18|6284.18|10
1655811280000|2022-06-21 11:34:40|6404.75|6284.75|6404.84|6284.84|6404.85|6284.85|6404.54|6284.54|10
1655811290000|2022-06-21 11:34:50|6404.62|6284.62|6407.96|6287.96|6407.96|6287.96|6404.62|6284.62|10
1655811300000|2022-06-21 11:35:00|6408.82|6288.82|6404.75|6284.75|6408.82|6288.82|6404.75|6284.75|10
1655811310000|2022-06-21 11:35:10|6404.37|6284.37|6401.12|6281.12|6405.52|6285.52|6400.98|6280.98|10
1655811320000|2022-06-21 11:35:20|6401.14|6281.14|6398.13|6278.13|6401.29|6281.29|6398.08|6278.08|10
1655811330000|2022-06-21 11:35:30|6398.04|6278.04|6395.17|6275.17|6398.04|6278.04|6395.17|6275.17|9
1655811340000|2022-06-21 11:35:40|6394.68|6274.68|6393.79|6273.79|6394.68|6274.68|6393.43|6273.43|10
1655811350000|2022-06-21 11:35:50|6393.74|6273.74|6393.48|6273.48|6393.93|6273.93|6393.48|6273.48|10
1655811360000|2022-06-21 11:36:00|6393.51|6273.51|6391.69|6271.69|6393.51|6273.51|6391.69|6271.69|10
1655811370000|2022-06-21 11:36:10|6391.5|6271.5|6391.95|6271.95|6392.36|6272.36|6391.17|6271.17|9
1655811380000|2022-06-21 11:36:20|6392.46|6272.46|6392.51|6272.51|6392.83|6272.83|6392.12|6272.12|9
1655811390000|2022-06-21 11:36:30|6392.8|6272.8|6391.9|6271.9|6393.52|6273.52|6391.9|6271.9|10
1655811400000|2022-06-21 11:36:40|6391.82|6271.82|6386.93|6266.93|6391.82|6271.82|6386.93|6266.93|10
1655811410000|2022-06-21 11:36:50|6386.57|6266.57|6385.22|6265.22|6386.7|6266.7|6385.22|6265.22|9
1655811420000|2022-06-21 11:37:00|6385.28|6265.28|6385.78|6265.78|6385.95|6265.95|6384.86|6264.86|10
1655811430000|2022-06-21 11:37:10|6385.29|6265.29|6386.22|6266.22|6386.81|6266.81|6385.29|6265.29|10
1655811440000|2022-06-21 11:37:20|6386.08|6266.08|6385.53|6265.53|6386.17|6266.17|6385.19|6265.19|10
1655811450000|2022-06-21 11:37:30|6385.42|6265.42|6383.37|6263.37|6385.42|6265.42|6383.16|6263.16|10
1655811460000|2022-06-21 11:37:40|6382.77|6262.77|6382.28|6262.28|6383.25|6263.25|6382.28|6262.28|10
1655811470000|2022-06-21 11:37:50|6381.23|6261.23|6381.9|6261.9|6382.72|6262.72|6381.23|6261.23|10
1655811480000|2022-06-21 11:38:00|6381.57|6261.57|6382.54|6262.54|6382.54|6262.54|6381.57|6261.57|10
1655811490000|2022-06-21 11:38:10|6382.73|6262.73|6384.96|6264.96|6385.33|6265.33|6382.73|6262.73|9
1655811500000|2022-06-21 11:38:20|6385.09|6265.09|6387.52|6267.52|6388.08|6268.08|6385.09|6265.09|10
1655811510000|2022-06-21 11:38:30|6387.5|6267.5|6387.04|6267.04|6387.85|6267.85|6387.04|6267.04|10
1655811520000|2022-06-21 11:38:40|6386.69|6266.69|6387.27|6267.27|6387.44|6267.44|6386.69|6266.69|10
1655811530000|2022-06-21 11:38:50|6387.31|6267.31|6387.57|6267.57|6387.9|6267.9|6387.17|6267.17|10
1655811540000|2022-06-21 11:39:00|6387.66|6267.66|6387.3|6267.3|6387.66|6267.66|6387.2|6267.2|10
1655811550000|2022-06-21 11:39:10|6387.43|6267.43|6387.81|6267.81|6387.81|6267.81|6387.22|6267.22|9
1655811560000|2022-06-21 11:39:20|6387.64|6267.64|6388.1|6268.1|6388.49|6268.49|6387.48|6267.48|10
1655811570000|2022-06-21 11:39:30|6388.62|6268.62|6388.53|6268.53|6389.05|6269.05|6388.53|6268.53|10
1655811580000|2022-06-21 11:39:40|6388.56|6268.56|6388.74|6268.74|6388.94|6268.94|6388.23|6268.23|10
1655811590000|2022-06-21 11:39:50|6387.8|6267.8|6386.56|6266.56|6387.97|6267.97|6386.29|6266.29|9
1655811600000|2022-06-21 11:40:00|6386.65|6266.65|6385.95|6265.95|6386.65|6266.65|6385.88|6265.88|10
1655811610000|2022-06-21 11:40:10|6386.12|6266.12|6385.05|6265.05|6386.12|6266.12|6384.9|6264.9|9
1655811620000|2022-06-21 11:40:20|6385|6265|6385.34|6265.34|6385.34|6265.34|6384.74|6264.74|10
1655811630000|2022-06-21 11:40:30|6385.37|6265.37|6385.2|6265.2|6385.68|6265.68|6385.13|6265.13|10
1655811640000|2022-06-21 11:40:40|6385.28|6265.28|6385.57|6265.57|6385.9|6265.9|6385.23|6265.23|10
1655811650000|2022-06-21 11:40:50|6385.8|6265.8|6385.56|6265.56|6386.05|6266.05|6385.42|6265.42|8
1655811660000|2022-06-21 11:41:00|6385.77|6265.77|6385.73|6265.73|6386.03|6266.03|6385.53|6265.53|9
1655811670000|2022-06-21 11:41:10|6385.86|6265.86|6385.71|6265.71|6386.04|6266.04|6385.27|6265.27|10
1655811680000|2022-06-21 11:41:20|6384.98|6264.98|6383.93|6263.93|6384.98|6264.98|6383.93|6263.93|10
1655811690000|2022-06-21 11:41:30|6383.59|6263.59|6380.75|6260.75|6383.59|6263.59|6380.75|6260.75|10
1655811700000|2022-06-21 11:41:40|6380.7|6260.7|6379.68|6259.68|6380.73|6260.73|6379.68|6259.68|10
1655811710000|2022-06-21 11:41:50|6379.77|6259.77|6376.75|6256.75|6379.77|6259.77|6376.75|6256.75|10
1655811720000|2022-06-21 11:42:00|6376.61|6256.61|6375.6|6255.6|6376.61|6256.61|6375.6|6255.6|10
1655811730000|2022-06-21 11:42:10|6375.36|6255.36|6375.47|6255.47|6375.79|6255.79|6375.36|6255.36|10
1655811740000|2022-06-21 11:42:20|6375.49|6255.49|6375.29|6255.29|6375.76|6255.76|6374.8|6254.8|10
1655811750000|2022-06-21 11:42:30|6374.53|6254.53|6375.41|6255.41|6375.82|6255.82|6374.16|6254.16|10
1655811760000|2022-06-21 11:42:40|6375.37|6255.37|6375.89|6255.89|6375.96|6255.96|6375.37|6255.37|10
1655811770000|2022-06-21 11:42:50|6375.86|6255.86|6375.37|6255.37|6375.93|6255.93|6375.37|6255.37|10
1655811780000|2022-06-21 11:43:00|6375.02|6255.02|6375.03|6255.03|6375.28|6255.28|6374.94|6254.94|10
1655811790000|2022-06-21 11:43:10|6375.19|6255.19|6375.23|6255.23|6375.35|6255.35|6375.06|6255.06|10
1655811800000|2022-06-21 11:43:20|6375.49|6255.49|6376.73|6256.73|6377.86|6257.86|6375.49|6255.49|10
1655811810000|2022-06-21 11:43:30|6376.81|6256.81|6375.16|6255.16|6376.84|6256.84|6375.16|6255.16|10
1655811820000|2022-06-21 11:43:40|6375.24|6255.24|6373.41|6253.41|6375.24|6255.24|6373.37|6253.37|10
1655811830000|2022-06-21 11:43:50|6373.06|6253.06|6371.58|6251.58|6373.06|6253.06|6371.06|6251.06|10
1655811840000|2022-06-21 11:44:00|6371.43|6251.43|6369.73|6249.73|6371.45|6251.45|6369.4|6249.4|10
1655811850000|2022-06-21 11:44:10|6369.47|6249.47|6370.82|6250.82|6370.82|6250.82|6369.47|6249.47|10
1655811860000|2022-06-21 11:44:20|6371.04|6251.04|6371.42|6251.42|6371.96|6251.96|6370.96|6250.96|10
1655811870000|2022-06-21 11:44:30|6371.01|6251.01|6368.45|6248.45|6371.06|6251.06|6368.45|6248.45|10
1655811880000|2022-06-21 11:44:40|6368.41|6248.41|6366.8|6246.8|6368.66|6248.66|6366.8|6246.8|9
1655811890000|2022-06-21 11:44:50|6366.28|6246.28|6365.08|6245.08|6366.28|6246.28|6365.08|6245.08|10
1655811900000|2022-06-21 11:45:00|6365.09|6245.09|6363.21|6243.21|6365.18|6245.18|6363.21|6243.21|10
1655811910000|2022-06-21 11:45:10|6363.54|6243.54|6364.28|6244.28|6364.28|6244.28|6363.34|6243.34|10
1655811920000|2022-06-21 11:45:20|6363.98|6243.98|6365.01|6245.01|6365.01|6245.01|6363.98|6243.98|10
1655811930000|2022-06-21 11:45:30|6365.14|6245.14|6365.65|6245.65|6365.87|6245.87|6365.02|6245.02|10
1655811940000|2022-06-21 11:45:40|6365.63|6245.63|6366.13|6246.13|6366.53|6246.53|6365.63|6245.63|10
1655811950000|2022-06-21 11:45:50|6365.92|6245.92|6365.73|6245.73|6365.99|6245.99|6365.55|6245.55|10
1655811960000|2022-06-21 11:46:00|6365.29|6245.29|6364.49|6244.49|6365.29|6245.29|6364.49|6244.49|9
1655811970000|2022-06-21 11:46:10|6364.65|6244.65|6366.88|6246.88|6366.88|6246.88|6364.55|6244.55|10
1655811980000|2022-06-21 11:46:20|6366.82|6246.82|6369.9|6249.9|6369.9|6249.9|6366.82|6246.82|10
1655811990000|2022-06-21 11:46:30|6370.09|6250.09|6371.62|6251.62|6371.62|6251.62|6369.72|6249.72|9
1655812000000|2022-06-21 11:46:40|6371.44|6251.44|6372.37|6252.37|6372.45|6252.45|6371.44|6251.44|10
1655812010000|2022-06-21 11:46:50|6372.41|6252.41|6373.76|6253.76|6373.76|6253.76|6372.41|6252.41|10
1655812020000|2022-06-21 11:47:00|6373.65|6253.65|6373.51|6253.51|6373.84|6253.84|6373.3|6253.3|9
1655812030000|2022-06-21 11:47:10|6373.55|6253.55|6373.89|6253.89|6373.89|6253.89|6372.98|6252.98|10
1655812040000|2022-06-21 11:47:20|6372.82|6252.82|6373.1|6253.1|6373.85|6253.85|6372.82|6252.82|10
1655812050000|2022-06-21 11:47:30|6372.63|6252.63|6372.64|6252.64|6372.84|6252.84|6372.23|6252.23|10
1655812060000|2022-06-21 11:47:40|6372.74|6252.74|6373.11|6253.11|6373.54|6253.54|6372.09|6252.09|10
1655812070000|2022-06-21 11:47:50|6373.32|6253.32|6374.03|6254.03|6374.03|6254.03|6373.28|6253.28|10
1655812080000|2022-06-21 11:48:00|6374.33|6254.33|6373.93|6253.93|6374.44|6254.44|6373.88|6253.88|10
1655812090000|2022-06-21 11:48:10|6373.97|6253.97|6373.82|6253.82|6374.08|6254.08|6373.79|6253.79|10
1655812100000|2022-06-21 11:48:20|6373.22|6253.22|6371.5|6251.5|6373.36|6253.36|6371.5|6251.5|10
1655812110000|2022-06-21 11:48:30|6371.14|6251.14|6364.42|6244.42|6371.14|6251.14|6364.42|6244.42|10
1655812120000|2022-06-21 11:48:40|6363.18|6243.18|6358.45|6238.45|6363.18|6243.18|6358.45|6238.45|10
1655812130000|2022-06-21 11:48:50|6358.31|6238.31|6360.3|6240.3|6360.39|6240.39|6358.31|6238.31|9
1655812140000|2022-06-21 11:49:00|6360.16|6240.16|6360.32|6240.32|6360.54|6240.54|6360.16|6240.16|10
1655812150000|2022-06-21 11:49:10|6360.29|6240.29|6365.59|6245.59|6365.59|6245.59|6360.29|6240.29|10
1655812160000|2022-06-21 11:49:20|6366.58|6246.58|6366.95|6246.95|6368|6248|6366.58|6246.58|10
1655812170000|2022-06-21 11:49:30|6366.78|6246.78|6367.28|6247.28|6367.28|6247.28|6366.57|6246.57|10
1655812180000|2022-06-21 11:49:40|6367.56|6247.56|6368.32|6248.32|6368.83|6248.83|6367.36|6247.36|10
1655812190000|2022-06-21 11:49:50|6369.21|6249.21|6369.23|6249.23|6369.42|6249.42|6368.92|6248.92|10
1655812200000|2022-06-21 11:50:00|6369.17|6249.17|6368.47|6248.47|6369.45|6249.45|6368.44|6248.44|10
1655812210000|2022-06-21 11:50:10|6368.22|6248.22|6367.57|6247.57|6368.22|6248.22|6367.3|6247.3|10
1655812220000|2022-06-21 11:50:20|6367.73|6247.73|6369.47|6249.47|6369.57|6249.57|6367.73|6247.73|10
1655812230000|2022-06-21 11:50:30|6369.04|6249.04|6369.12|6249.12|6369.37|6249.37|6368.97|6248.97|10
1655812240000|2022-06-21 11:50:40|6369.14|6249.14|6367.63|6247.63|6369.14|6249.14|6367.54|6247.54|10
1655812250000|2022-06-21 11:50:50|6367.64|6247.64|6366.09|6246.09|6367.64|6247.64|6365.91|6245.91|10
1655812260000|2022-06-21 11:51:00|6365.95|6245.95|6364.55|6244.55|6365.95|6245.95|6364.52|6244.52|9
1655812270000|2022-06-21 11:51:10|6364.49|6244.49|6364.31|6244.31|6364.53|6244.53|6363.74|6243.74|9
1655812280000|2022-06-21 11:51:20|6363.96|6243.96|6363.3|6243.3|6364.23|6244.23|6363.3|6243.3|10
1655812290000|2022-06-21 11:51:30|6363.96|6243.96|6362.55|6242.55|6363.96|6243.96|6361.97|6241.97|10
1655812300000|2022-06-21 11:51:40|6361.76|6241.76|6358.69|6238.69|6361.76|6241.76|6358.69|6238.69|10
1655812310000|2022-06-21 11:51:50|6358.05|6238.05|6353.47|6233.47|6358.05|6238.05|6353.47|6233.47|10
1655812320000|2022-06-21 11:52:00|6353.82|6233.82|6354.12|6234.12|6354.46|6234.46|6353.63|6233.63|9
1655812330000|2022-06-21 11:52:10|6354.23|6234.23|6352.94|6232.94|6354.23|6234.23|6352.94|6232.94|9
1655812340000|2022-06-21 11:52:20|6352.87|6232.87|6352.83|6232.83|6352.87|6232.87|6352.66|6232.66|9
1655812350000|2022-06-21 11:52:30|6352.64|6232.64|6348.88|6228.88|6352.64|6232.64|6348.88|6228.88|10
1655812360000|2022-06-21 11:52:40|6348.68|6228.68|6346.67|6226.67|6348.68|6228.68|6346.67|6226.67|10
1655812370000|2022-06-21 11:52:50|6346.59|6226.59|6346.55|6226.55|6346.78|6226.78|6346.55|6226.55|10
1655812380000|2022-06-21 11:53:00|6346.14|6226.14|6345.81|6225.81|6346.31|6226.31|6345.8|6225.8|9
1655812390000|2022-06-21 11:53:10|6345.33|6225.33|6345.63|6225.63|6345.85|6225.85|6345.05|6225.05|10
1655812400000|2022-06-21 11:53:20|6345.49|6225.49|6344.53|6224.53|6345.49|6225.49|6343.98|6223.98|10
1655812410000|2022-06-21 11:53:30|6344.34|6224.34|6345.75|6225.75|6345.75|6225.75|6344.3|6224.3|10
1655812420000|2022-06-21 11:53:40|6345.81|6225.81|6346.13|6226.13|6346.64|6226.64|6345.75|6225.75|10
1655812430000|2022-06-21 11:53:50|6345.79|6225.79|6343.78|6223.78|6345.97|6225.97|6343.61|6223.61|10
1655812440000|2022-06-21 11:54:00|6344.23|6224.23|6342.44|6222.44|6344.23|6224.23|6342.08|6222.08|10
1655812450000|2022-06-21 11:54:10|6342.69|6222.69|6341.29|6221.29|6343.41|6223.41|6341.07|6221.07|9
1655812460000|2022-06-21 11:54:20|6341.24|6221.24|6339.45|6219.45|6341.48|6221.48|6339.45|6219.45|10
1655812470000|2022-06-21 11:54:30|6339.39|6219.39|6336.23|6216.23|6339.39|6219.39|6336.11|6216.11|9
1655812480000|2022-06-21 11:54:40|6335.9|6215.9|6334.44|6214.44|6335.9|6215.9|6334.37|6214.37|10
1655812490000|2022-06-21 11:54:50|6334.91|6214.91|6333.98|6213.98|6335.24|6215.24|6333.98|6213.98|9
1655812500000|2022-06-21 11:55:00|6334.21|6214.21|6332.79|6212.79|6334.21|6214.21|6332.79|6212.79|10
1655812510000|2022-06-21 11:55:10|6332.89|6212.89|6332.38|6212.38|6332.89|6212.89|6331.38|6211.38|10
1655812520000|2022-06-21 11:55:20|6332.4|6212.4|6331.97|6211.97|6332.75|6212.75|6331.84|6211.84|10
1655812530000|2022-06-21 11:55:30|6332.07|6212.07|6332.71|6212.71|6332.71|6212.71|6331.73|6211.73|10
1655812540000|2022-06-21 11:55:40|6332.77|6212.77|6334.72|6214.72|6334.72|6214.72|6332.6|6212.6|10
1655812550000|2022-06-21 11:55:50|6334.98|6214.98|6334.85|6214.85|6335.83|6215.83|6334.85|6214.85|10
1655812560000|2022-06-21 11:56:00|6334.78|6214.78|6336.03|6216.03|6336.71|6216.71|6334.54|6214.54|10
1655812570000|2022-06-21 11:56:10|6336.14|6216.14|6336.42|6216.42|6337.04|6217.04|6336.09|6216.09|10
1655812580000|2022-06-21 11:56:20|6336.54|6216.54|6337.77|6217.77|6337.77|6217.77|6336.18|6216.18|10
1655812590000|2022-06-21 11:56:30|6338.01|6218.01|6338|6218|6338.52|6218.52|6337.8|6217.8|10
1655812600000|2022-06-21 11:56:40|6338.09|6218.09|6337.01|6217.01|6338.09|6218.09|6336.73|6216.73|9
1655812610000|2022-06-21 11:56:50|6337.26|6217.26|6337.95|6217.95|6337.95|6217.95|6337.06|6217.06|10
1655812620000|2022-06-21 11:57:00|6337.02|6217.02|6338.6|6218.6|6339.27|6219.27|6337.02|6217.02|10
1655812630000|2022-06-21 11:57:10|6338.73|6218.73|6338.1|6218.1|6338.94|6218.94|6338.1|6218.1|10
1655812640000|2022-06-21 11:57:20|6338.06|6218.06|6338.07|6218.07|6338.41|6218.41|6337.77|6217.77|10
1655812650000|2022-06-21 11:57:30|6337.96|6217.96|6338.18|6218.18|6338.22|6218.22|6337.92|6217.92|10
1655812660000|2022-06-21 11:57:40|6338.13|6218.13|6338.77|6218.77|6338.77|6218.77|6338.11|6218.11|10
1655812670000|2022-06-21 11:57:50|6338.7|6218.7|6338.43|6218.43|6338.88|6218.88|6338.43|6218.43|10
1655812680000|2022-06-21 11:58:00|6338.28|6218.28|6338.81|6218.81|6338.81|6218.81|6337.95|6217.95|10
1655812690000|2022-06-21 11:58:10|6338.84|6218.84|6340.09|6220.09|6340.09|6220.09|6338.84|6218.84|9
1655812700000|2022-06-21 11:58:20|6340.1|6220.1|6340.74|6220.74|6340.74|6220.74|6340.1|6220.1|9
1655812710000|2022-06-21 11:58:30|6340.7|6220.7|6341.21|6221.21|6341.32|6221.32|6340.7|6220.7|10
1655812720000|2022-06-21 11:58:40|6341.19|6221.19|6341.17|6221.17|6341.32|6221.32|6340.83|6220.83|9
1655812730000|2022-06-21 11:58:50|6341.27|6221.27|6341.61|6221.61|6341.86|6221.86|6341.27|6221.27|10
1655812740000|2022-06-21 11:59:00|6341.55|6221.55|6342.36|6222.36|6342.36|6222.36|6341.55|6221.55|10
1655812750000|2022-06-21 11:59:10|6342.15|6222.15|6342.68|6222.68|6342.68|6222.68|6341.98|6221.98|9
1655812760000|2022-06-21 11:59:20|6342.63|6222.63|6343.72|6223.72|6343.72|6223.72|6342.49|6222.49|9
1655812770000|2022-06-21 11:59:30|6343.57|6223.57|6345.21|6225.21|6345.25|6225.25|6343.57|6223.57|10
1655812780000|2022-06-21 11:59:40|6346.02|6226.02|6347.19|6227.19|6347.38|6227.38|6346.02|6226.02|10
1655812790000|2022-06-21 11:59:50|6346.81|6226.81|6347.94|6227.94|6347.96|6227.96|6346.81|6226.81|10
1655812800000|2022-06-21 12:00:00|6347.79|6227.79|6346.42|6226.42|6347.79|6227.79|6345.49|6225.49|10
1655812810000|2022-06-21 12:00:10|6344.66|6224.66|6344.78|6224.78|6345.25|6225.25|6343.93|6223.93|10
1655812820000|2022-06-21 12:00:20|6344.98|6224.98|6347.23|6227.23|6347.23|6227.23|6344.98|6224.98|9
1655812830000|2022-06-21 12:00:30|6347.3|6227.3|6350.21|6230.21|6350.21|6230.21|6347.3|6227.3|10
1655812840000|2022-06-21 12:00:40|6350.63|6230.63|6351.03|6231.03|6351.08|6231.08|6350.63|6230.63|9
1655812850000|2022-06-21 12:00:50|6351.05|6231.05|6351.17|6231.17|6351.26|6231.26|6350.95|6230.95|10
1655812860000|2022-06-21 12:01:00|6351.44|6231.44|6352.32|6232.32|6352.32|6232.32|6351.35|6231.35|10
1655812870000|2022-06-21 12:01:10|6352.42|6232.42|6355.21|6235.21|6355.21|6235.21|6352.41|6232.41|10
1655812880000|2022-06-21 12:01:20|6355.51|6235.51|6355.81|6235.81|6355.83|6235.83|6355.12|6235.12|10
1655812890000|2022-06-21 12:01:30|6355.77|6235.77|6355.93|6235.93|6355.93|6235.93|6355.37|6235.37|9
1655812900000|2022-06-21 12:01:40|6356.1|6236.1|6356.98|6236.98|6357.63|6237.63|6356.1|6236.1|10
1655812910000|2022-06-21 12:01:50|6357.47|6237.47|6357.57|6237.57|6358.2|6238.2|6357.33|6237.33|10
1655812920000|2022-06-21 12:02:00|6357.48|6237.48|6357.08|6237.08|6357.6|6237.6|6357.08|6237.08|10
1655812930000|2022-06-21 12:02:10|6357.03|6237.03|6356.84|6236.84|6357.68|6237.68|6356.68|6236.68|10
1655812940000|2022-06-21 12:02:20|6356.31|6236.31|6353.15|6233.15|6356.94|6236.94|6353.15|6233.15|10
1655812950000|2022-06-21 12:02:30|6352.76|6232.76|6350.38|6230.38|6353.41|6233.41|6350.38|6230.38|10
1655812960000|2022-06-21 12:02:40|6350.31|6230.31|6350.21|6230.21|6350.52|6230.52|6350.21|6230.21|10
1655812970000|2022-06-21 12:02:50|6350.13|6230.13|6349.19|6229.19|6350.2|6230.2|6349|6229|10
1655812980000|2022-06-21 12:03:00|6349.03|6229.03|6349.52|6229.52|6349.52|6229.52|6348.87|6228.87|10
1655812990000|2022-06-21 12:03:10|6350|6230|6352.22|6232.22|6352.79|6232.79|6350|6230|10
1655813000000|2022-06-21 12:03:20|6353.02|6233.02|6353.62|6233.62|6353.62|6233.62|6352.06|6232.06|10
1655813010000|2022-06-21 12:03:30|6353.79|6233.79|6354.19|6234.19|6354.29|6234.29|6353.79|6233.79|10
1655813020000|2022-06-21 12:03:40|6354.55|6234.55|6354.51|6234.51|6354.88|6234.88|6354.16|6234.16|10
1655813030000|2022-06-21 12:03:50|6354.21|6234.21|6354.18|6234.18|6354.5|6234.5|6353.64|6233.64|10
1655813040000|2022-06-21 12:04:00|6353.8|6233.8|6352.28|6232.28|6353.95|6233.95|6352.28|6232.28|10
1655813050000|2022-06-21 12:04:10|6352.26|6232.26|6352.59|6232.59|6352.59|6232.59|6352.2|6232.2|10
1655813060000|2022-06-21 12:04:20|6352.89|6232.89|6352.09|6232.09|6352.89|6232.89|6352.04|6232.04|8
1655813070000|2022-06-21 12:04:30|6352.1|6232.1|6352.47|6232.47|6352.47|6232.47|6352.1|6232.1|10
1655813080000|2022-06-21 12:04:40|6352.33|6232.33|6352.3|6232.3|6352.52|6232.52|6352.04|6232.04|10
1655813090000|2022-06-21 12:04:50|6352.37|6232.37|6351.27|6231.27|6352.37|6232.37|6350.99|6230.99|9
1655813100000|2022-06-21 12:05:00|6351.24|6231.24|6350.52|6230.52|6351.61|6231.61|6350.52|6230.52|10
1655813110000|2022-06-21 12:05:10|6350.49|6230.49|6349.85|6229.85|6350.49|6230.49|6349.85|6229.85|10
1655813120000|2022-06-21 12:05:20|6349.92|6229.92|6348.66|6228.66|6349.92|6229.92|6348.66|6228.66|9
1655813130000|2022-06-21 12:05:30|6348.65|6228.65|6348|6228|6348.65|6228.65|6347.7|6227.7|9
1655813140000|2022-06-21 12:05:40|6347.44|6227.44|6347.15|6227.15|6348.11|6228.11|6347.15|6227.15|10
1655813150000|2022-06-21 12:05:50|6347.13|6227.13|6346.53|6226.53|6347.59|6227.59|6345.26|6225.26|10
1655813160000|2022-06-21 12:06:00|6345.96|6225.96|6341.73|6221.73|6345.96|6225.96|6341.73|6221.73|10
1655813170000|2022-06-21 12:06:10|6341.51|6221.51|6340.01|6220.01|6341.53|6221.53|6340.01|6220.01|10
1655813180000|2022-06-21 12:06:20|6340.02|6220.02|6337.19|6217.19|6340.02|6220.02|6337.19|6217.19|10
1655813190000|2022-06-21 12:06:30|6337.15|6217.15|6338.94|6218.94|6338.94|6218.94|6336.9|6216.9|10
1655813200000|2022-06-21 12:06:40|6339.06|6219.06|6338.72|6218.72|6339.38|6219.38|6338.34|6218.34|10
1655813210000|2022-06-21 12:06:50|6338.1|6218.1|6338.32|6218.32|6338.54|6218.54|6337.91|6217.91|10
1655813220000|2022-06-21 12:07:00|6338.42|6218.42|6336.81|6216.81|6338.42|6218.42|6336.81|6216.81|10
1655813230000|2022-06-21 12:07:10|6336.55|6216.55|6336.59|6216.59|6336.78|6216.78|6336.34|6216.34|10
1655813240000|2022-06-21 12:07:20|6336.74|6216.74|6335.52|6215.52|6336.99|6216.99|6335.45|6215.45|10
1655813250000|2022-06-21 12:07:30|6335.62|6215.62|6333.78|6213.78|6335.65|6215.65|6333.78|6213.78|10
1655813260000|2022-06-21 12:07:40|6333.53|6213.53|6332.25|6212.25|6333.53|6213.53|6332.23|6212.23|10
1655813270000|2022-06-21 12:07:50|6332.03|6212.03|6331.74|6211.74|6332.07|6212.07|6331.28|6211.28|10
1655813280000|2022-06-21 12:08:00|6332|6212|6332.98|6212.98|6332.98|6212.98|6331.8|6211.8|10
1655813290000|2022-06-21 12:08:10|6332.63|6212.63|6333.68|6213.68|6334.05|6214.05|6332.63|6212.63|10
1655813300000|2022-06-21 12:08:20|6333.85|6213.85|6335.49|6215.49|6335.94|6215.94|6333.85|6213.85|9
1655813310000|2022-06-21 12:08:30|6335.57|6215.57|6335.81|6215.81|6335.95|6215.95|6335.57|6215.57|9
1655813320000|2022-06-21 12:08:40|6335.83|6215.83|6336.2|6216.2|6336.27|6216.27|6335.83|6215.83|9
1655813330000|2022-06-21 12:08:50|6335.87|6215.87|6336.39|6216.39|6336.39|6216.39|6335.87|6215.87|9
1655813340000|2022-06-21 12:09:00|6336.36|6216.36|6336.33|6216.33|6336.78|6216.78|6336.33|6216.33|9
1655813350000|2022-06-21 12:09:10|6336.89|6216.89|6336.87|6216.87|6336.99|6216.99|6336.44|6216.44|10
1655813360000|2022-06-21 12:09:20|6336.88|6216.88|6336.04|6216.04|6336.89|6216.89|6335.97|6215.97|10
1655813370000|2022-06-21 12:09:30|6336|6216|6335.67|6215.67|6336|6216|6335.42|6215.42|10
1655813380000|2022-06-21 12:09:40|6335.65|6215.65|6335.23|6215.23|6335.68|6215.68|6335.13|6215.13|10
1655813390000|2022-06-21 12:09:50|6334.69|6214.69|6334.24|6214.24|6334.69|6214.69|6333.64|6213.64|10
1655813400000|2022-06-21 12:10:00|6334.02|6214.02|6330.85|6210.85|6334.02|6214.02|6330.85|6210.85|10
1655813410000|2022-06-21 12:10:10|6331.29|6211.29|6331.06|6211.06|6331.49|6211.49|6330.92|6210.92|10
1655813420000|2022-06-21 12:10:20|6331.43|6211.43|6329.7|6209.7|6331.62|6211.62|6329.7|6209.7|10
1655813430000|2022-06-21 12:10:30|6328.89|6208.89|6328.19|6208.19|6328.89|6208.89|6327.95|6207.95|10
1655813440000|2022-06-21 12:10:40|6328.41|6208.41|6329.75|6209.75|6329.75|6209.75|6328.41|6208.41|10
1655813450000|2022-06-21 12:10:50|6329.93|6209.93|6330.36|6210.36|6330.37|6210.37|6329.8|6209.8|10
1655813460000|2022-06-21 12:11:00|6330.27|6210.27|6331.73|6211.73|6331.73|6211.73|6330.27|6210.27|9
1655813470000|2022-06-21 12:11:10|6331.84|6211.84|6331.83|6211.83|6332.02|6212.02|6331.75|6211.75|9
1655813480000|2022-06-21 12:11:20|6331.58|6211.58|6332.89|6212.89|6332.89|6212.89|6331.58|6211.58|10
1655813490000|2022-06-21 12:11:30|6332.96|6212.96|6333.08|6213.08|6333.12|6213.12|6332.34|6212.34|9
1655813500000|2022-06-21 12:11:40|6333.1|6213.1|6334.76|6214.76|6334.98|6214.98|6333.1|6213.1|10
1655813510000|2022-06-21 12:11:50|6334.99|6214.99|6335.61|6215.61|6335.61|6215.61|6334.74|6214.74|10
1655813520000|2022-06-21 12:12:00|6334.81|6214.81|6335.17|6215.17|6335.76|6215.76|6334.81|6214.81|10
1655813530000|2022-06-21 12:12:10|6335.79|6215.79|6335.17|6215.17|6335.89|6215.89|6335.17|6215.17|10
1655813540000|2022-06-21 12:12:20|6335.47|6215.47|6335.72|6215.72|6335.75|6215.75|6335.3|6215.3|10
1655813550000|2022-06-21 12:12:30|6335.69|6215.69|6336.45|6216.45|6336.48|6216.48|6335.65|6215.65|10
1655813560000|2022-06-21 12:12:40|6336.61|6216.61|6335.57|6215.57|6336.78|6216.78|6335.57|6215.57|10
1655813570000|2022-06-21 12:12:50|6335.48|6215.48|6335.58|6215.58|6336.32|6216.32|6335.21|6215.21|10
1655813580000|2022-06-21 12:13:00|6335.44|6215.44|6339.14|6219.14|6339.14|6219.14|6335.44|6215.44|10
1655813590000|2022-06-21 12:13:10|6339.34|6219.34|6341.69|6221.69|6341.81|6221.81|6339.34|6219.34|10
1655813600000|2022-06-21 12:13:20|6341.77|6221.77|6341.6|6221.6|6341.77|6221.77|6341.07|6221.07|10
1655813610000|2022-06-21 12:13:30|6341.55|6221.55|6342.64|6222.64|6342.89|6222.89|6341.5|6221.5|10
1655813620000|2022-06-21 12:13:40|6343.03|6223.03|6345.1|6225.1|6345.44|6225.44|6343.03|6223.03|10
1655813630000|2022-06-21 12:13:50|6345.37|6225.37|6347.51|6227.51|6347.63|6227.63|6345.37|6225.37|10
1655813640000|2022-06-21 12:14:00|6347.92|6227.92|6349.84|6229.84|6349.84|6229.84|6347.92|6227.92|10
1655813650000|2022-06-21 12:14:10|6349.74|6229.74|6350.92|6230.92|6351.08|6231.08|6349.74|6229.74|9
1655813660000|2022-06-21 12:14:20|6351.29|6231.29|6351.58|6231.58|6352.08|6232.08|6350.24|6230.24|10
1655813670000|2022-06-21 12:14:30|6351.4|6231.4|6353.52|6233.52|6353.6|6233.6|6351.4|6231.4|10
1655813680000|2022-06-21 12:14:40|6353.69|6233.69|6355.73|6235.73|6355.73|6235.73|6353.69|6233.69|10
1655813690000|2022-06-21 12:14:50|6356.41|6236.41|6355.96|6235.96|6356.83|6236.83|6355.96|6235.96|10
1655813700000|2022-06-21 12:15:00|6357.59|6237.59|6361.69|6241.69|6361.69|6241.69|6357.59|6237.59|10
1655813710000|2022-06-21 12:15:10|6361.87|6241.87|6364.13|6244.13|6364.13|6244.13|6361.86|6241.86|9
1655813720000|2022-06-21 12:15:20|6366.02|6246.02|6370.94|6250.94|6370.94|6250.94|6366.02|6246.02|10
1655813730000|2022-06-21 12:15:30|6371.66|6251.66|6379.25|6259.25|6379.84|6259.84|6371.66|6251.66|10
1655813740000|2022-06-21 12:15:40|6379.37|6259.37|6379.24|6259.24|6379.84|6259.84|6378.83|6258.83|10
1655813750000|2022-06-21 12:15:50|6378.78|6258.78|6378.97|6258.97|6380.05|6260.05|6378.59|6258.59|10
1655813760000|2022-06-21 12:16:00|6378.48|6258.48|6379.03|6259.03|6379.03|6259.03|6378.42|6258.42|9
1655813770000|2022-06-21 12:16:10|6379.3|6259.3|6380.47|6260.47|6380.55|6260.55|6379.16|6259.16|10
1655813780000|2022-06-21 12:16:20|6380.8|6260.8|6380.42|6260.42|6380.86|6260.86|6380.42|6260.42|10
1655813790000|2022-06-21 12:16:30|6380.54|6260.54|6380.33|6260.33|6380.88|6260.88|6380.1|6260.1|10
1655813800000|2022-06-21 12:16:40|6380.3|6260.3|6380.66|6260.66|6380.66|6260.66|6379.47|6259.47|10
1655813810000|2022-06-21 12:16:50|6380.24|6260.24|6381.67|6261.67|6381.67|6261.67|6380.24|6260.24|10
1655813820000|2022-06-21 12:17:00|6381.85|6261.85|6382.23|6262.23|6382.35|6262.35|6381.38|6261.38|10
1655813830000|2022-06-21 12:17:10|6382.55|6262.55|6382.91|6262.91|6383.58|6263.58|6382.44|6262.44|10
1655813840000|2022-06-21 12:17:20|6382.98|6262.98|6382.63|6262.63|6383.35|6263.35|6381.69|6261.69|10
1655813850000|2022-06-21 12:17:30|6382.62|6262.62|6381.67|6261.67|6382.62|6262.62|6381.13|6261.13|10
1655813860000|2022-06-21 12:17:40|6382.26|6262.26|6383.97|6263.97|6383.97|6263.97|6382.12|6262.12|10
1655813870000|2022-06-21 12:17:50|6383.39|6263.39|6383.22|6263.22|6384.29|6264.29|6383.22|6263.22|10
1655813880000|2022-06-21 12:18:00|6383.35|6263.35|6385.58|6265.58|6385.58|6265.58|6383.35|6263.35|9
1655813890000|2022-06-21 12:18:10|6384.7|6264.7|6385.24|6265.24|6385.79|6265.79|6384.54|6264.54|10
1655813900000|2022-06-21 12:18:20|6386.22|6266.22|6387.44|6267.44|6387.44|6267.44|6386.22|6266.22|10
1655813910000|2022-06-21 12:18:30|6387.77|6267.77|6389.38|6269.38|6389.38|6269.38|6387.77|6267.77|10
1655813920000|2022-06-21 12:18:40|6389.47|6269.47|6390.37|6270.37|6390.37|6270.37|6389.45|6269.45|10
1655813930000|2022-06-21 12:18:50|6390.19|6270.19|6391.4|6271.4|6391.4|6271.4|6390.19|6270.19|10
1655813940000|2022-06-21 12:19:00|6391.27|6271.27|6393.37|6273.37|6393.37|6273.37|6390.66|6270.66|10
1655813950000|2022-06-21 12:19:10|6393.36|6273.36|6395.71|6275.71|6395.71|6275.71|6393.36|6273.36|10
1655813960000|2022-06-21 12:19:20|6395.57|6275.57|6394.36|6274.36|6396.43|6276.43|6394.29|6274.29|10
1655813970000|2022-06-21 12:19:30|6393.71|6273.71|6393|6273|6393.71|6273.71|6392.8|6272.8|10
1655813980000|2022-06-21 12:19:40|6392.86|6272.86|6391.3|6271.3|6392.86|6272.86|6391.3|6271.3|10
1655813990000|2022-06-21 12:19:50|6391.02|6271.02|6390.17|6270.17|6391.16|6271.16|6390.08|6270.08|10
1655814000000|2022-06-21 12:20:00|6390.07|6270.07|6390.93|6270.93|6390.93|6270.93|6390.07|6270.07|10
1655814010000|2022-06-21 12:20:10|6391.33|6271.33|6392.6|6272.6|6393.09|6273.09|6391.29|6271.29|10
1655814020000|2022-06-21 12:20:20|6393.49|6273.49|6394.6|6274.6|6394.92|6274.92|6393.03|6273.03|10
1655814030000|2022-06-21 12:20:30|6394.71|6274.71|6396.6|6276.6|6396.7|6276.7|6394.71|6274.71|10
1655814040000|2022-06-21 12:20:40|6396.45|6276.45|6395.86|6275.86|6396.45|6276.45|6395.52|6275.52|10
1655814050000|2022-06-21 12:20:50|6395.91|6275.91|6396.1|6276.1|6396.25|6276.25|6395.84|6275.84|10
1655814060000|2022-06-21 12:21:00|6396.08|6276.08|6394.7|6274.7|6396.08|6276.08|6394.7|6274.7|10
1655814070000|2022-06-21 12:21:10|6394.99|6274.99|6394.87|6274.87|6395.21|6275.21|6394.82|6274.82|10
1655814080000|2022-06-21 12:21:20|6394.99|6274.99|6394.93|6274.93|6395.15|6275.15|6394.68|6274.68|10
1655814090000|2022-06-21 12:21:30|6395.04|6275.04|6394.63|6274.63|6395.04|6275.04|6394.63|6274.63|10
1655814100000|2022-06-21 12:21:40|6394.68|6274.68|6394.3|6274.3|6394.73|6274.73|6394.2|6274.2|10
1655814110000|2022-06-21 12:21:50|6394.18|6274.18|6393.71|6273.71|6394.3|6274.3|6393.71|6273.71|9
1655814120000|2022-06-21 12:22:00|6393.01|6273.01|6392.03|6272.03|6393.01|6273.01|6391.88|6271.88|10
1655814130000|2022-06-21 12:22:10|6391.89|6271.89|6390.03|6270.03|6391.89|6271.89|6390.03|6270.03|9
1655814140000|2022-06-21 12:22:20|6390.08|6270.08|6389.66|6269.66|6390.09|6270.09|6389.21|6269.21|10
1655814150000|2022-06-21 12:22:30|6389.91|6269.91|6389.76|6269.76|6390.01|6270.01|6389.57|6269.57|10
1655814160000|2022-06-21 12:22:40|6389.72|6269.72|6388.3|6268.3|6389.72|6269.72|6388.3|6268.3|9
1655814170000|2022-06-21 12:22:50|6388.47|6268.47|6386.83|6266.83|6388.47|6268.47|6386.83|6266.83|10
1655814180000|2022-06-21 12:23:00|6386.66|6266.66|6382.44|6262.44|6386.66|6266.66|6381.54|6261.54|10
1655814190000|2022-06-21 12:23:10|6381.63|6261.63|6380.13|6260.13|6381.63|6261.63|6380.13|6260.13|10
1655814200000|2022-06-21 12:23:20|6378.75|6258.75|6376.28|6256.28|6378.75|6258.75|6376.2|6256.2|10
1655814210000|2022-06-21 12:23:30|6376.27|6256.27|6375.18|6255.18|6376.27|6256.27|6374.98|6254.98|10
1655814220000|2022-06-21 12:23:40|6374.91|6254.91|6374.1|6254.1|6374.91|6254.91|6373.99|6253.99|10
1655814230000|2022-06-21 12:23:50|6373.9|6253.9|6370.93|6250.93|6374.21|6254.21|6370.93|6250.93|10
1655814240000|2022-06-21 12:24:00|6371.45|6251.45|6368.02|6248.02|6371.45|6251.45|6368.02|6248.02|10
1655814250000|2022-06-21 12:24:10|6368.04|6248.04|6365.97|6245.97|6368.04|6248.04|6365.97|6245.97|10
1655814260000|2022-06-21 12:24:20|6365.85|6245.85|6364.79|6244.79|6366.3|6246.3|6364.6|6244.6|10
1655814270000|2022-06-21 12:24:30|6364.84|6244.84|6364.71|6244.71|6364.98|6244.98|6364.48|6244.48|10
1655814280000|2022-06-21 12:24:40|6365.09|6245.09|6365.48|6245.48|6365.53|6245.53|6365.07|6245.07|9
1655814290000|2022-06-21 12:24:50|6365.3|6245.3|6365.53|6245.53|6366.06|6246.06|6365.3|6245.3|10
1655814300000|2022-06-21 12:25:00|6365.83|6245.83|6365.09|6245.09|6366.13|6246.13|6365.09|6245.09|8
1655814310000|2022-06-21 12:25:10|6365.15|6245.15|6363.9|6243.9|6365.15|6245.15|6363.9|6243.9|10
1655814320000|2022-06-21 12:25:20|6364.25|6244.25|6362.47|6242.47|6364.25|6244.25|6362.47|6242.47|10
1655814330000|2022-06-21 12:25:30|6362.3|6242.3|6361.71|6241.71|6362.93|6242.93|6361.28|6241.28|10
1655814340000|2022-06-21 12:25:40|6361.52|6241.52|6361.6|6241.6|6361.73|6241.73|6361.39|6241.39|9
1655814350000|2022-06-21 12:25:50|6361.88|6241.88|6360.96|6240.96|6361.88|6241.88|6360.93|6240.93|10
1655814360000|2022-06-21 12:26:00|6360.91|6240.91|6360.41|6240.41|6360.93|6240.93|6360.38|6240.38|10
1655814370000|2022-06-21 12:26:10|6360.36|6240.36|6356.56|6236.56|6360.44|6240.44|6356.21|6236.21|10
1655814380000|2022-06-21 12:26:20|6356.21|6236.21|6353.5|6233.5|6356.21|6236.21|6353.5|6233.5|10
1655814390000|2022-06-21 12:26:30|6353.46|6233.46|6350.71|6230.71|6353.46|6233.46|6350.71|6230.71|10
1655814400000|2022-06-21 12:26:40|6350.46|6230.46|6349.24|6229.24|6350.75|6230.75|6348.55|6228.55|10
1655814410000|2022-06-21 12:26:50|6348.79|6228.79|6348.13|6228.13|6349.16|6229.16|6347.86|6227.86|10
1655814420000|2022-06-21 12:27:00|6347.82|6227.82|6346.75|6226.75|6348.19|6228.19|6346.55|6226.55|10
1655814430000|2022-06-21 12:27:10|6346.74|6226.74|6347.1|6227.1|6347.1|6227.1|6346.59|6226.59|9
1655814440000|2022-06-21 12:27:20|6347.11|6227.11|6346.74|6226.74|6347.22|6227.22|6346.73|6226.73|10
1655814450000|2022-06-21 12:27:30|6346.47|6226.47|6345.44|6225.44|6346.47|6226.47|6345.44|6225.44|10
1655814460000|2022-06-21 12:27:40|6345.6|6225.6|6344.5|6224.5|6345.6|6225.6|6344.5|6224.5|10
1655814470000|2022-06-21 12:27:50|6344.48|6224.48|6344.57|6224.57|6344.57|6224.57|6343.99|6223.99|9
1655814480000|2022-06-21 12:28:00|6344.44|6224.44|6343.43|6223.43|6344.44|6224.44|6343.43|6223.43|10
1655814490000|2022-06-21 12:28:10|6343.56|6223.56|6342.97|6222.97|6343.56|6223.56|6342.56|6222.56|10
1655814500000|2022-06-21 12:28:20|6342.83|6222.83|6343.33|6223.33|6343.33|6223.33|6342.26|6222.26|10
1655814510000|2022-06-21 12:28:30|6343.01|6223.01|6342.97|6222.97|6344.12|6224.12|6342.97|6222.97|10
1655814520000|2022-06-21 12:28:40|6341.92|6221.92|6339.94|6219.94|6342.05|6222.05|6339.76|6219.76|10
1655814530000|2022-06-21 12:28:50|6339.04|6219.04|6339.96|6219.96|6341.11|6221.11|6338.98|6218.98|10
1655814540000|2022-06-21 12:29:00|6340.28|6220.28|6345.59|6225.59|6345.59|6225.59|6340.28|6220.28|10
1655814550000|2022-06-21 12:29:10|6345.55|6225.55|6345.69|6225.69|6346.05|6226.05|6345.43|6225.43|9
1655814560000|2022-06-21 12:29:20|6346.11|6226.11|6346.79|6226.79|6347.19|6227.19|6346.11|6226.11|10
1655814570000|2022-06-21 12:29:30|6347.17|6227.17|6346.73|6226.73|6347.48|6227.48|6346.73|6226.73|10
1655814580000|2022-06-21 12:29:40|6346.96|6226.96|6347.76|6227.76|6347.94|6227.94|6346.41|6226.41|10
1655814590000|2022-06-21 12:29:50|6347.79|6227.79|6349.26|6229.26|6349.26|6229.26|6347.79|6227.79|10
1655814600000|2022-06-21 12:30:00|6349.41|6229.41|6349.13|6229.13|6349.81|6229.81|6349.13|6229.13|10
1655814610000|2022-06-21 12:30:10|6349.41|6229.41|6350.76|6230.76|6350.78|6230.78|6349.38|6229.38|10
1655814620000|2022-06-21 12:30:20|6350.53|6230.53|6350.07|6230.07|6350.72|6230.72|6349.92|6229.92|10
1655814630000|2022-06-21 12:30:30|6349.99|6229.99|6350.22|6230.22|6350.58|6230.58|6349.99|6229.99|10
1655814640000|2022-06-21 12:30:40|6350.14|6230.14|6349.49|6229.49|6350.38|6230.38|6349.49|6229.49|10
1655814650000|2022-06-21 12:30:50|6350.01|6230.01|6350.25|6230.25|6350.84|6230.84|6349.65|6229.65|10
1655814660000|2022-06-21 12:31:00|6351.38|6231.38|6350.75|6230.75|6351.52|6231.52|6349.77|6229.77|10
1655814670000|2022-06-21 12:31:10|6351.4|6231.4|6353.42|6233.42|6353.42|6233.42|6351.4|6231.4|10
1655814680000|2022-06-21 12:31:20|6353.48|6233.48|6353.99|6233.99|6354.61|6234.61|6353.48|6233.48|9
1655814690000|2022-06-21 12:31:30|6354.27|6234.27|6355.03|6235.03|6355.23|6235.23|6354.01|6234.01|10
1655814700000|2022-06-21 12:31:40|6355.28|6235.28|6359.46|6239.46|6359.59|6239.59|6355.28|6235.28|10
1655814710000|2022-06-21 12:31:50|6358.2|6238.2|6357.18|6237.18|6359.22|6239.22|6356.92|6236.92|10
1655814720000|2022-06-21 12:32:00|6357.27|6237.27|6359.11|6239.11|6359.35|6239.35|6357.27|6237.27|10
1655814730000|2022-06-21 12:32:10|6359.02|6239.02|6360.35|6240.35|6360.35|6240.35|6359.02|6239.02|10
1655814740000|2022-06-21 12:32:20|6359.82|6239.82|6360.49|6240.49|6360.84|6240.84|6359.82|6239.82|10
1655814750000|2022-06-21 12:32:30|6360.71|6240.71|6362.11|6242.11|6362.11|6242.11|6360.71|6240.71|9
1655814760000|2022-06-21 12:32:40|6362.02|6242.02|6365.98|6245.98|6365.98|6245.98|6362.02|6242.02|10
1655814770000|2022-06-21 12:32:50|6366.18|6246.18|6368.67|6248.67|6368.67|6248.67|6366.18|6246.18|10
1655814780000|2022-06-21 12:33:00|6368.51|6248.51|6369.6|6249.6|6369.69|6249.69|6368.51|6248.51|8
1655814790000|2022-06-21 12:33:10|6369.74|6249.74|6371.51|6251.51|6371.51|6251.51|6369.74|6249.74|10
1655814800000|2022-06-21 12:33:20|6371.49|6251.49|6372.36|6252.36|6372.36|6252.36|6371.29|6251.29|9
1655814810000|2022-06-21 12:33:30|6372.35|6252.35|6374.84|6254.84|6375.07|6255.07|6372.35|6252.35|10
1655814820000|2022-06-21 12:33:40|6374.9|6254.9|6374.56|6254.56|6375.01|6255.01|6374.42|6254.42|10
1655814830000|2022-06-21 12:33:50|6374.65|6254.65|6374.66|6254.66|6375.3|6255.3|6374.5|6254.5|10
1655814840000|2022-06-21 12:34:00|6374.61|6254.61|6376.58|6256.58|6376.97|6256.97|6374.61|6254.61|10
1655814850000|2022-06-21 12:34:10|6376.96|6256.96|6379.87|6259.87|6379.96|6259.96|6376.75|6256.75|10
1655814860000|2022-06-21 12:34:20|6378.81|6258.81|6384.14|6264.14|6384.14|6264.14|6378.81|6258.81|10
1655814870000|2022-06-21 12:34:30|6384.3|6264.3|6383.3|6263.3|6384.35|6264.35|6383.22|6263.22|10
1655814880000|2022-06-21 12:34:40|6383.93|6263.93|6382.3|6262.3|6383.93|6263.93|6382.3|6262.3|10
1655814890000|2022-06-21 12:34:50|6382.45|6262.45|6380.67|6260.67|6382.45|6262.45|6380.67|6260.67|10
1655814900000|2022-06-21 12:35:00|6380.7|6260.7|6380.27|6260.27|6381.09|6261.09|6380.02|6260.02|10
1655814910000|2022-06-21 12:35:10|6380.4|6260.4|6381.25|6261.25|6381.63|6261.63|6380.4|6260.4|10
1655814920000|2022-06-21 12:35:20|6382.01|6262.01|6382.32|6262.32|6382.4|6262.4|6381.28|6261.28|10
1655814930000|2022-06-21 12:35:30|6380.49|6260.49|6382.07|6262.07|6382.41|6262.41|6380.49|6260.49|10
1655814940000|2022-06-21 12:35:40|6381.42|6261.42|6380.69|6260.69|6381.88|6261.88|6380.56|6260.56|10
1655814950000|2022-06-21 12:35:50|6380.62|6260.62|6379.89|6259.89|6380.62|6260.62|6379.24|6259.24|10
1655814960000|2022-06-21 12:36:00|6379.37|6259.37|6374.73|6254.73|6379.37|6259.37|6374.73|6254.73|10
1655814970000|2022-06-21 12:36:10|6372.38|6252.38|6371.57|6251.57|6372.47|6252.47|6371.2|6251.2|10
1655814980000|2022-06-21 12:36:20|6371.5|6251.5|6372.05|6252.05|6372.19|6252.19|6371.5|6251.5|10
1655814990000|2022-06-21 12:36:30|6372.18|6252.18|6371.79|6251.79|6372.18|6252.18|6371.01|6251.01|9
1655815000000|2022-06-21 12:36:40|6371.39|6251.39|6369.45|6249.45|6371.39|6251.39|6369.45|6249.45|10
1655815010000|2022-06-21 12:36:50|6370.13|6250.13|6369.74|6249.74|6370.13|6250.13|6369.53|6249.53|8
1655815020000|2022-06-21 12:37:00|6369.86|6249.86|6371.12|6251.12|6371.31|6251.31|6369.86|6249.86|10
1655815030000|2022-06-21 12:37:10|6371.24|6251.24|6371.54|6251.54|6371.76|6251.76|6370.88|6250.88|10
1655815040000|2022-06-21 12:37:20|6370.91|6250.91|6371.46|6251.46|6371.81|6251.81|6370.71|6250.71|10
1655815050000|2022-06-21 12:37:30|6371.28|6251.28|6370.89|6250.89|6372.21|6252.21|6370.73|6250.73|10
1655815060000|2022-06-21 12:37:40|6371.29|6251.29|6370.24|6250.24|6371.29|6251.29|6370.17|6250.17|10
1655815070000|2022-06-21 12:37:50|6370.06|6250.06|6370.25|6250.25|6370.51|6250.51|6370.06|6250.06|10
1655815080000|2022-06-21 12:38:00|6370.33|6250.33|6370.69|6250.69|6370.69|6250.69|6370.33|6250.33|10
1655815090000|2022-06-21 12:38:10|6370.83|6250.83|6372.6|6252.6|6373.23|6253.23|6370.83|6250.83|10
1655815100000|2022-06-21 12:38:20|6372.78|6252.78|6371.5|6251.5|6372.78|6252.78|6371.5|6251.5|10
1655815110000|2022-06-21 12:38:30|6371.49|6251.49|6372.08|6252.08|6372.18|6252.18|6371.24|6251.24|9
1655815120000|2022-06-21 12:38:40|6372.24|6252.24|6371.28|6251.28|6372.24|6252.24|6371.28|6251.28|10
1655815130000|2022-06-21 12:38:50|6371.2|6251.2|6371.33|6251.33|6371.97|6251.97|6370.77|6250.77|10
1655815140000|2022-06-21 12:39:00|6371.32|6251.32|6368.96|6248.96|6371.32|6251.32|6368.72|6248.72|10
1655815150000|2022-06-21 12:39:10|6369|6249|6367.28|6247.28|6369|6249|6367.28|6247.28|10
1655815160000|2022-06-21 12:39:20|6367.22|6247.22|6366.72|6246.72|6367.28|6247.28|6366.72|6246.72|10
1655815170000|2022-06-21 12:39:30|6366.13|6246.13|6366.44|6246.44|6366.81|6246.81|6365.98|6245.98|10
1655815180000|2022-06-21 12:39:40|6366.49|6246.49|6366.26|6246.26|6366.6|6246.6|6366.07|6246.07|9
1655815190000|2022-06-21 12:39:50|6366.8|6246.8|6368.26|6248.26|6368.28|6248.28|6366.75|6246.75|10
1655815200000|2022-06-21 12:40:00|6368.43|6248.43|6367.46|6247.46|6368.43|6248.43|6367.39|6247.39|10
1655815210000|2022-06-21 12:40:10|6367.23|6247.23|6368.72|6248.72|6368.72|6248.72|6367.1|6247.1|10
1655815220000|2022-06-21 12:40:20|6368.91|6248.91|6368.97|6248.97|6369.61|6249.61|6368.17|6248.17|10
1655815230000|2022-06-21 12:40:30|6369.02|6249.02|6370.21|6250.21|6370.37|6250.37|6368.41|6248.41|10
1655815240000|2022-06-21 12:40:40|6370.23|6250.23|6370.5|6250.5|6370.5|6250.5|6370.03|6250.03|10
1655815250000|2022-06-21 12:40:50|6370.15|6250.15|6370.38|6250.38|6370.51|6250.51|6370.05|6250.05|9
1655815260000|2022-06-21 12:41:00|6370.01|6250.01|6370.29|6250.29|6370.29|6250.29|6369.13|6249.13|10
1655815270000|2022-06-21 12:41:10|6370.28|6250.28|6370.7|6250.7|6370.7|6250.7|6369.82|6249.82|10
1655815280000|2022-06-21 12:41:20|6371.07|6251.07|6372.51|6252.51|6372.51|6252.51|6371.07|6251.07|10
1655815290000|2022-06-21 12:41:30|6372.64|6252.64|6372.89|6252.89|6373.03|6253.03|6372.22|6252.22|10
1655815300000|2022-06-21 12:41:40|6372.92|6252.92|6373.76|6253.76|6373.83|6253.83|6372.92|6252.92|10
1655815310000|2022-06-21 12:41:50|6374.03|6254.03|6373.85|6253.85|6374.41|6254.41|6373.85|6253.85|10
1655815320000|2022-06-21 12:42:00|6374.55|6254.55|6373.57|6253.57|6374.56|6254.56|6373.57|6253.57|10
1655815330000|2022-06-21 12:42:10|6373.1|6253.1|6373.63|6253.63|6373.63|6253.63|6372.93|6252.93|10
1655815340000|2022-06-21 12:42:20|6373.3|6253.3|6373.73|6253.73|6373.8|6253.8|6373.3|6253.3|8
1655815350000|2022-06-21 12:42:30|6373.69|6253.69|6373.72|6253.72|6373.9|6253.9|6373.34|6253.34|9
1655815360000|2022-06-21 12:42:40|6373.79|6253.79|6373.32|6253.32|6374.07|6254.07|6373.26|6253.26|10
1655815370000|2022-06-21 12:42:50|6373.48|6253.48|6372.91|6252.91|6373.48|6253.48|6372.91|6252.91|10
1655815380000|2022-06-21 12:43:00|6372.49|6252.49|6373.96|6253.96|6373.96|6253.96|6372.38|6252.38|10
1655815390000|2022-06-21 12:43:10|6374.44|6254.44|6375.92|6255.92|6375.92|6255.92|6374.44|6254.44|10
1655815400000|2022-06-21 12:43:20|6375.6|6255.6|6378.21|6258.21|6378.43|6258.43|6375.6|6255.6|10
1655815410000|2022-06-21 12:43:30|6378.34|6258.34|6379.41|6259.41|6379.41|6259.41|6378.25|6258.25|10
1655815420000|2022-06-21 12:43:40|6379.3|6259.3|6379.72|6259.72|6379.72|6259.72|6379.14|6259.14|10
1655815430000|2022-06-21 12:43:50|6380|6260|6380.1|6260.1|6380.14|6260.14|6379.77|6259.77|9
1655815440000|2022-06-21 12:44:00|6380.79|6260.79|6379.98|6259.98|6381.09|6261.09|6379.98|6259.98|10
1655815450000|2022-06-21 12:44:10|6380.07|6260.07|6379.56|6259.56|6380.63|6260.63|6378.87|6258.87|10
1655815460000|2022-06-21 12:44:20|6379.05|6259.05|6377.57|6257.57|6379.13|6259.13|6377.57|6257.57|10
1655815470000|2022-06-21 12:44:30|6377.48|6257.48|6376.08|6256.08|6377.6|6257.6|6375.84|6255.84|10
1655815480000|2022-06-21 12:44:40|6376.02|6256.02|6375|6255|6376.18|6256.18|6375|6255|10
1655815490000|2022-06-21 12:44:50|6374.97|6254.97|6374.11|6254.11|6375.2|6255.2|6374.11|6254.11|10
1655815500000|2022-06-21 12:45:00|6374.07|6254.07|6373.66|6253.66|6374.18|6254.18|6373.64|6253.64|10
1655815510000|2022-06-21 12:45:10|6374.05|6254.05|6374.2|6254.2|6375.1|6255.1|6374.05|6254.05|10
1655815520000|2022-06-21 12:45:20|6375.22|6255.22|6376.18|6256.18|6376.18|6256.18|6375.17|6255.17|10
1655815530000|2022-06-21 12:45:30|6376.98|6256.98|6377.79|6257.79|6378.04|6258.04|6376.98|6256.98|10
1655815540000|2022-06-21 12:45:40|6378.83|6258.83|6379.45|6259.45|6380.18|6260.18|6378.83|6258.83|9
1655815550000|2022-06-21 12:45:50|6378.44|6258.44|6377.53|6257.53|6379.18|6259.18|6377.53|6257.53|10
1655815560000|2022-06-21 12:46:00|6377.64|6257.64|6375.42|6255.42|6377.95|6257.95|6375.42|6255.42|10
1655815570000|2022-06-21 12:46:10|6375.69|6255.69|6375.92|6255.92|6376.02|6256.02|6375.36|6255.36|9
1655815580000|2022-06-21 12:46:20|6375.79|6255.79|6373.59|6253.59|6375.79|6255.79|6373.59|6253.59|10
1655815590000|2022-06-21 12:46:30|6372.54|6252.54|6371.95|6251.95|6372.71|6252.71|6371.37|6251.37|10
1655815600000|2022-06-21 12:46:40|6371.67|6251.67|6370.51|6250.51|6371.84|6251.84|6370.51|6250.51|9
1655815610000|2022-06-21 12:46:50|6370.4|6250.4|6370.36|6250.36|6370.4|6250.4|6369.86|6249.86|10
1655815620000|2022-06-21 12:47:00|6370.48|6250.48|6370.51|6250.51|6370.51|6250.51|6369.83|6249.83|10
1655815630000|2022-06-21 12:47:10|6370.38|6250.38|6370.5|6250.5|6370.59|6250.59|6370.3|6250.3|10
1655815640000|2022-06-21 12:47:20|6370.57|6250.57|6372.64|6252.64|6372.64|6252.64|6370.57|6250.57|10
1655815650000|2022-06-21 12:47:30|6372.69|6252.69|6374.98|6254.98|6375.42|6255.42|6372.69|6252.69|10
1655815660000|2022-06-21 12:47:40|6375.1|6255.1|6378.97|6258.97|6378.97|6258.97|6375.1|6255.1|10
1655815670000|2022-06-21 12:47:50|6379.59|6259.59|6384.2|6264.2|6384.2|6264.2|6379.59|6259.59|10
1655815680000|2022-06-21 12:48:00|6384.58|6264.58|6386.73|6266.73|6386.84|6266.84|6384.58|6264.58|10
1655815690000|2022-06-21 12:48:10|6387.14|6267.14|6388.36|6268.36|6388.36|6268.36|6386.86|6266.86|10
1655815700000|2022-06-21 12:48:20|6388.54|6268.54|6389.94|6269.94|6389.94|6269.94|6388.54|6268.54|10
1655815710000|2022-06-21 12:48:30|6389.78|6269.78|6391.26|6271.26|6391.26|6271.26|6389.78|6269.78|10
1655815720000|2022-06-21 12:48:40|6391.2|6271.2|6390.52|6270.52|6391.2|6271.2|6390.52|6270.52|10
1655815730000|2022-06-21 12:48:50|6390.39|6270.39|6391.05|6271.05|6391.05|6271.05|6390.38|6270.38|9
1655815740000|2022-06-21 12:49:00|6391.07|6271.07|6391.97|6271.97|6391.97|6271.97|6390.84|6270.84|10
1655815750000|2022-06-21 12:49:10|6391.9|6271.9|6391.16|6271.16|6392.1|6272.1|6391.16|6271.16|10
1655815760000|2022-06-21 12:49:20|6391.24|6271.24|6392.41|6272.41|6392.41|6272.41|6391.24|6271.24|9
1655815770000|2022-06-21 12:49:30|6392.5|6272.5|6392.52|6272.52|6392.74|6272.74|6391.95|6271.95|10
1655815780000|2022-06-21 12:49:40|6392.67|6272.67|6393.06|6273.06|6393.14|6273.14|6392.61|6272.61|10
1655815790000|2022-06-21 12:49:50|6393.03|6273.03|6393.57|6273.57|6393.57|6273.57|6392.92|6272.92|10
1655815800000|2022-06-21 12:50:00|6393.35|6273.35|6393.83|6273.83|6394.3|6274.3|6392.92|6272.92|10
1655815810000|2022-06-21 12:50:10|6394.03|6274.03|6394.8|6274.8|6395.15|6275.15|6394.03|6274.03|10
1655815820000|2022-06-21 12:50:20|6395.12|6275.12|6395.05|6275.05|6395.54|6275.54|6394.69|6274.69|10
1655815830000|2022-06-21 12:50:30|6394.69|6274.69|6395.38|6275.38|6395.56|6275.56|6394.4|6274.4|9
1655815840000|2022-06-21 12:50:40|6394.89|6274.89|6395.88|6275.88|6395.96|6275.96|6394.89|6274.89|10
1655815850000|2022-06-21 12:50:50|6395.94|6275.94|6396.79|6276.79|6396.79|6276.79|6395.84|6275.84|10
1655815860000|2022-06-21 12:51:00|6396.78|6276.78|6397.55|6277.55|6397.75|6277.75|6396.78|6276.78|10
1655815870000|2022-06-21 12:51:10|6397.47|6277.47|6398.2|6278.2|6398.2|6278.2|6397.24|6277.24|9
1655815880000|2022-06-21 12:51:20|6398.08|6278.08|6400.51|6280.51|6400.8|6280.8|6398.08|6278.08|10
1655815890000|2022-06-21 12:51:30|6399.53|6279.53|6403.01|6283.01|6403.18|6283.18|6399.53|6279.53|10
1655815900000|2022-06-21 12:51:40|6404.03|6284.03|6404.89|6284.89|6405.24|6285.24|6403.76|6283.76|9
1655815910000|2022-06-21 12:51:50|6405.3|6285.3|6406.21|6286.21|6406.21|6286.21|6405.3|6285.3|10
1655815920000|2022-06-21 12:52:00|6406.16|6286.16|6407.02|6287.02|6407.16|6287.16|6406.13|6286.13|10
1655815930000|2022-06-21 12:52:10|6407.38|6287.38|6412.23|6292.23|6412.23|6292.23|6407.38|6287.38|10
1655815940000|2022-06-21 12:52:20|6412.7|6292.7|6413.98|6293.98|6414.04|6294.04|6412.5|6292.5|10
1655815950000|2022-06-21 12:52:30|6414.04|6294.04|6413.34|6293.34|6414.24|6294.24|6413.34|6293.34|9
1655815960000|2022-06-21 12:52:40|6414.13|6294.13|6412.32|6292.32|6414.18|6294.18|6412.22|6292.22|10
1655815970000|2022-06-21 12:52:50|6415.76|6295.76|6417.21|6297.21|6417.21|6297.21|6415.65|6295.65|10
1655815980000|2022-06-21 12:53:00|6417.49|6297.49|6417.2|6297.2|6417.49|6297.49|6416.45|6296.45|10
1655815990000|2022-06-21 12:53:10|6417.15|6297.15|6416.58|6296.58|6417.37|6297.37|6416.58|6296.58|10
1655816000000|2022-06-21 12:53:20|6416.26|6296.26|6414.17|6294.17|6416.39|6296.39|6414.07|6294.07|10
1655816010000|2022-06-21 12:53:30|6414.63|6294.63|6415.83|6295.83|6415.83|6295.83|6414.19|6294.19|10
1655816020000|2022-06-21 12:53:40|6415.98|6295.98|6416.25|6296.25|6416.59|6296.59|6415.1|6295.1|10
1655816030000|2022-06-21 12:53:50|6416.5|6296.5|6415.92|6295.92|6416.84|6296.84|6415.78|6295.78|10
1655816040000|2022-06-21 12:54:00|6415.82|6295.82|6414.79|6294.79|6416.86|6296.86|6414.79|6294.79|9
1655816050000|2022-06-21 12:54:10|6416.33|6296.33|6413.93|6293.93|6416.33|6296.33|6413.82|6293.82|10
1655816060000|2022-06-21 12:54:20|6414.27|6294.27|6412.21|6292.21|6414.27|6294.27|6412.21|6292.21|8
1655816070000|2022-06-21 12:54:30|6412.26|6292.26|6412.04|6292.04|6412.35|6292.35|6411.91|6291.91|10
1655816080000|2022-06-21 12:54:40|6411.55|6291.55|6409.76|6289.76|6411.64|6291.64|6409.76|6289.76|10
1655816090000|2022-06-21 12:54:50|6409.15|6289.15|6408.89|6288.89|6409.28|6289.28|6408.89|6288.89|9
1655816100000|2022-06-21 12:55:00|6409.41|6289.41|6408.96|6288.96|6409.74|6289.74|6408.89|6288.89|9
1655816110000|2022-06-21 12:55:10|6408.78|6288.78|6406.86|6286.86|6408.78|6288.78|6406.86|6286.86|9
1655816120000|2022-06-21 12:55:20|6407.39|6287.39|6406.28|6286.28|6407.39|6287.39|6405.79|6285.79|10
1655816130000|2022-06-21 12:55:30|6405.98|6285.98|6405.91|6285.91|6406.07|6286.07|6405.91|6285.91|7
1655816140000|2022-06-21 12:55:40|6405.92|6285.92|6405.73|6285.73|6405.92|6285.92|6405.67|6285.67|9
1655816150000|2022-06-21 12:55:50|6405.81|6285.81|6406.72|6286.72|6406.72|6286.72|6405.78|6285.78|9
1655816160000|2022-06-21 12:56:00|6406.59|6286.59|6406.45|6286.45|6406.71|6286.71|6406.45|6286.45|10
1655816170000|2022-06-21 12:56:10|6406.57|6286.57|6407.39|6287.39|6407.39|6287.39|6406.52|6286.52|9
1655816180000|2022-06-21 12:56:20|6407.88|6287.88|6408.01|6288.01|6408.22|6288.22|6407.79|6287.79|9
1655816190000|2022-06-21 12:56:30|6408.13|6288.13|6407.74|6287.74|6408.17|6288.17|6407.69|6287.69|9
1655816200000|2022-06-21 12:56:40|6407.81|6287.81|6407.6|6287.6|6407.82|6287.82|6407.54|6287.54|8
1655816210000|2022-06-21 12:56:50|6407.68|6287.68|6408.65|6288.65|6408.65|6288.65|6407.67|6287.67|10
1655816220000|2022-06-21 12:57:00|6408.74|6288.74|6408.65|6288.65|6408.96|6288.96|6408.45|6288.45|10
1655816230000|2022-06-21 12:57:10|6408.85|6288.85|6409.46|6289.46|6409.46|6289.46|6408.85|6288.85|10
1655816240000|2022-06-21 12:57:20|6409.16|6289.16|6409.2|6289.2|6409.41|6289.41|6408.93|6288.93|10
1655816250000|2022-06-21 12:57:30|6409.08|6289.08|6408.49|6288.49|6409.08|6289.08|6408.13|6288.13|10
1655816260000|2022-06-21 12:57:40|6408.44|6288.44|6408.91|6288.91|6408.91|6288.91|6408.44|6288.44|10
1655816270000|2022-06-21 12:57:50|6408.77|6288.77|6407.13|6287.13|6408.77|6288.77|6407.13|6287.13|10
1655816280000|2022-06-21 12:58:00|6406.78|6286.78|6406.33|6286.33|6406.78|6286.78|6406.33|6286.33|8
1655816290000|2022-06-21 12:58:10|6406.2|6286.2|6406.81|6286.81|6406.81|6286.81|6406.2|6286.2|7
1655816300000|2022-06-21 12:58:20|6406.78|6286.78|6406.34|6286.34|6406.87|6286.87|6406.34|6286.34|9
1655816310000|2022-06-21 12:58:30|6406.47|6286.47|6405.86|6285.86|6406.47|6286.47|6405.86|6285.86|10
1655816320000|2022-06-21 12:58:40|6405.85|6285.85|6404.17|6284.17|6405.94|6285.94|6404.17|6284.17|10
1655816330000|2022-06-21 12:58:50|6404.16|6284.16|6403.95|6283.95|6404.16|6284.16|6403.62|6283.62|10
1655816340000|2022-06-21 12:59:00|6404.14|6284.14|6404.35|6284.35|6404.43|6284.43|6404.14|6284.14|10
1655816350000|2022-06-21 12:59:10|6404.23|6284.23|6404.58|6284.58|6404.66|6284.66|6404.17|6284.17|10
1655816360000|2022-06-21 12:59:20|6404.57|6284.57|6404.3|6284.3|6404.93|6284.93|6404.3|6284.3|8
1655816370000|2022-06-21 12:59:30|6404.31|6284.31|6402.99|6282.99|6404.31|6284.31|6402.99|6282.99|8
1655816380000|2022-06-21 12:59:40|6402.91|6282.91|6403.23|6283.23|6403.39|6283.39|6402.81|6282.81|10
1655816390000|2022-06-21 12:59:50|6403.18|6283.18|6402.94|6282.94|6403.25|6283.25|6402.69|6282.69|10
1655816400000|2022-06-21 13:00:00|6402.85|6282.85|6401.78|6281.78|6402.85|6282.85|6401.78|6281.78|10
1655816410000|2022-06-21 13:00:10|6402|6282|6401.78|6281.78|6402|6282|6401.17|6281.17|10
1655816420000|2022-06-21 13:00:20|6401.55|6281.55|6402.04|6282.04|6402.46|6282.46|6401.39|6281.39|10
1655816430000|2022-06-21 13:00:30|6402.14|6282.14|6401.33|6281.33|6402.23|6282.23|6401.21|6281.21|10
1655816440000|2022-06-21 13:00:40|6401.09|6281.09|6401.55|6281.55|6401.65|6281.65|6401.07|6281.07|10
1655816450000|2022-06-21 13:00:50|6401.96|6281.96|6400.7|6280.7|6402.01|6282.01|6400.69|6280.69|10
1655816460000|2022-06-21 13:01:00|6400.62|6280.62|6400.55|6280.55|6400.72|6280.72|6400.14|6280.14|9
1655816470000|2022-06-21 13:01:10|6401.07|6281.07|6400.93|6280.93|6401.26|6281.26|6400.83|6280.83|10
1655816480000|2022-06-21 13:01:20|6400.9|6280.9|6400.62|6280.62|6401.1|6281.1|6400.62|6280.62|10
1655816490000|2022-06-21 13:01:30|6400.98|6280.98|6401.4|6281.4|6401.52|6281.52|6400.87|6280.87|9
1655816500000|2022-06-21 13:01:40|6401.54|6281.54|6401.82|6281.82|6401.87|6281.87|6401.54|6281.54|9
1655816510000|2022-06-21 13:01:50|6401.8|6281.8|6401.87|6281.87|6401.87|6281.87|6401.5|6281.5|10
1655816520000|2022-06-21 13:02:00|6402.05|6282.05|6403.66|6283.66|6403.66|6283.66|6402.05|6282.05|10
1655816530000|2022-06-21 13:02:10|6403.71|6283.71|6405.25|6285.25|6405.25|6285.25|6403.71|6283.71|10
1655816540000|2022-06-21 13:02:20|6405.73|6285.73|6406.75|6286.75|6406.77|6286.77|6405.73|6285.73|10
1655816550000|2022-06-21 13:02:30|6406.67|6286.67|6406.64|6286.64|6406.84|6286.84|6406.51|6286.51|10
1655816560000|2022-06-21 13:02:40|6406.58|6286.58|6406.41|6286.41|6406.84|6286.84|6406.41|6286.41|10
1655816570000|2022-06-21 13:02:50|6407.26|6287.26|6408.59|6288.59|6408.59|6288.59|6407.26|6287.26|10
1655816580000|2022-06-21 13:03:00|6408.8|6288.8|6408.65|6288.65|6409.23|6289.23|6408.59|6288.59|10
1655816590000|2022-06-21 13:03:10|6408.82|6288.82|6409.18|6289.18|6409.35|6289.35|6408.67|6288.67|10
1655816600000|2022-06-21 13:03:20|6409.01|6289.01|6409.75|6289.75|6409.83|6289.83|6409.01|6289.01|10
1655816610000|2022-06-21 13:03:30|6409.51|6289.51|6408.44|6288.44|6409.51|6289.51|6408.44|6288.44|10
1655816620000|2022-06-21 13:03:40|6408.27|6288.27|6407.92|6287.92|6408.42|6288.42|6407.86|6287.86|10
1655816630000|2022-06-21 13:03:50|6407.46|6287.46|6405.42|6285.42|6407.95|6287.95|6405.42|6285.42|10
1655816640000|2022-06-21 13:04:00|6405.26|6285.26|6402.92|6282.92|6405.26|6285.26|6402.92|6282.92|10
1655816650000|2022-06-21 13:04:10|6402.81|6282.81|6400.3|6280.3|6402.81|6282.81|6400.18|6280.18|10
1655816660000|2022-06-21 13:04:20|6400.31|6280.31|6397.68|6277.68|6400.39|6280.39|6397.68|6277.68|10
1655816670000|2022-06-21 13:04:30|6397.47|6277.47|6394.35|6274.35|6397.52|6277.52|6394.35|6274.35|9
1655816680000|2022-06-21 13:04:40|6394.38|6274.38|6394.23|6274.23|6394.55|6274.55|6394.23|6274.23|10
1655816690000|2022-06-21 13:04:50|6394.3|6274.3|6393.04|6273.04|6394.51|6274.51|6393.04|6273.04|10
1655816700000|2022-06-21 13:05:00|6393.12|6273.12|6391.85|6271.85|6393.12|6273.12|6391.85|6271.85|9
1655816710000|2022-06-21 13:05:10|6392.02|6272.02|6389.83|6269.83|6392.03|6272.03|6389.77|6269.77|10
1655816720000|2022-06-21 13:05:20|6390.21|6270.21|6389.85|6269.85|6390.34|6270.34|6389.54|6269.54|10
1655816730000|2022-06-21 13:05:30|6389.8|6269.8|6389.59|6269.59|6389.81|6269.81|6389.4|6269.4|10
1655816740000|2022-06-21 13:05:40|6389.78|6269.78|6389.42|6269.42|6390.13|6270.13|6389.15|6269.15|10
1655816750000|2022-06-21 13:05:50|6389.48|6269.48|6389.7|6269.7|6389.73|6269.73|6389.3|6269.3|10
1655816760000|2022-06-21 13:06:00|6389.27|6269.27|6389.1|6269.1|6389.27|6269.27|6388.86|6268.86|9
1655816770000|2022-06-21 13:06:10|6389.11|6269.11|6388.76|6268.76|6389.36|6269.36|6388.62|6268.62|9
1655816780000|2022-06-21 13:06:20|6388.87|6268.87|6389.34|6269.34|6389.49|6269.49|6388.83|6268.83|10
1655816790000|2022-06-21 13:06:30|6389.4|6269.4|6389.5|6269.5|6389.65|6269.65|6389.35|6269.35|10
1655816800000|2022-06-21 13:06:40|6389.56|6269.56|6389.74|6269.74|6389.85|6269.85|6389.31|6269.31|10
1655816810000|2022-06-21 13:06:50|6389.86|6269.86|6388.39|6268.39|6389.86|6269.86|6388.03|6268.03|9
1655816820000|2022-06-21 13:07:00|6388.49|6268.49|6389.55|6269.55|6389.57|6269.57|6388.44|6268.44|10
1655816830000|2022-06-21 13:07:10|6389.8|6269.8|6389.68|6269.68|6390.02|6270.02|6389.66|6269.66|10
1655816840000|2022-06-21 13:07:20|6389.85|6269.85|6390.61|6270.61|6390.62|6270.62|6389.85|6269.85|10
1655816850000|2022-06-21 13:07:30|6390.62|6270.62|6390.47|6270.47|6390.73|6270.73|6390.08|6270.08|10
1655816860000|2022-06-21 13:07:40|6390.61|6270.61|6389.91|6269.91|6390.61|6270.61|6389.91|6269.91|10
1655816870000|2022-06-21 13:07:50|6387.86|6267.86|6387.05|6267.05|6387.86|6267.86|6387.02|6267.02|10
1655816880000|2022-06-21 13:08:00|6387.03|6267.03|6384.7|6264.7|6387.03|6267.03|6384.7|6264.7|10
1655816890000|2022-06-21 13:08:10|6384.6|6264.6|6383.27|6263.27|6384.81|6264.81|6383.27|6263.27|10
1655816900000|2022-06-21 13:08:20|6383.01|6263.01|6381.2|6261.2|6383.32|6263.32|6381.06|6261.06|10
1655816910000|2022-06-21 13:08:30|6381.3|6261.3|6380.18|6260.18|6381.51|6261.51|6380.18|6260.18|10
1655816920000|2022-06-21 13:08:40|6380.13|6260.13|6379.1|6259.1|6380.45|6260.45|6379.1|6259.1|10
1655816930000|2022-06-21 13:08:50|6378.96|6258.96|6376.14|6256.14|6378.96|6258.96|6376.14|6256.14|10
1655816940000|2022-06-21 13:09:00|6375.99|6255.99|6376.14|6256.14|6376.5|6256.5|6375.99|6255.99|9
1655816950000|2022-06-21 13:09:10|6376.17|6256.17|6376.91|6256.91|6377.17|6257.17|6376.17|6256.17|9
1655816960000|2022-06-21 13:09:20|6377.07|6257.07|6377.87|6257.87|6377.87|6257.87|6376.84|6256.84|10
1655816970000|2022-06-21 13:09:30|6377.8|6257.8|6377.81|6257.81|6378.43|6258.43|6377.31|6257.31|10
1655816980000|2022-06-21 13:09:40|6377.78|6257.78|6377.62|6257.62|6377.86|6257.86|6377.36|6257.36|10
1655816990000|2022-06-21 13:09:50|6377.59|6257.59|6377.44|6257.44|6377.89|6257.89|6377.44|6257.44|10
1655817000000|2022-06-21 13:10:00|6377.94|6257.94|6377.98|6257.98|6377.98|6257.98|6377.69|6257.69|10
1655817010000|2022-06-21 13:10:10|6377.69|6257.69|6378.4|6258.4|6378.4|6258.4|6377.34|6257.34|10
1655817020000|2022-06-21 13:10:20|6378.31|6258.31|6377.96|6257.96|6378.31|6258.31|6377.3|6257.3|8
1655817030000|2022-06-21 13:10:30|6376.78|6256.78|6376.43|6256.43|6377.61|6257.61|6376.43|6256.43|10
1655817040000|2022-06-21 13:10:40|6376.3|6256.3|6376.6|6256.6|6377.07|6257.07|6376.01|6256.01|10
1655817050000|2022-06-21 13:10:50|6377.34|6257.34|6376.94|6256.94|6377.34|6257.34|6376.76|6256.76|9
1655817060000|2022-06-21 13:11:00|6377.14|6257.14|6378.18|6258.18|6378.33|6258.33|6377.14|6257.14|9
1655817070000|2022-06-21 13:11:10|6378.43|6258.43|6378.94|6258.94|6379.05|6259.05|6378.43|6258.43|10
1655817080000|2022-06-21 13:11:20|6379.06|6259.06|6379.28|6259.28|6379.43|6259.43|6379.01|6259.01|10
1655817090000|2022-06-21 13:11:30|6379.55|6259.55|6379.58|6259.58|6379.58|6259.58|6379.06|6259.06|10
1655817100000|2022-06-21 13:11:40|6379.73|6259.73|6379.82|6259.82|6379.95|6259.95|6379.5|6259.5|9
1655817110000|2022-06-21 13:11:50|6379.77|6259.77|6380.25|6260.25|6380.38|6260.38|6379.77|6259.77|10
1655817120000|2022-06-21 13:12:00|6380.13|6260.13|6379.53|6259.53|6380.27|6260.27|6379.37|6259.37|10
1655817130000|2022-06-21 13:12:10|6379.48|6259.48|6380.76|6260.76|6380.76|6260.76|6379.48|6259.48|10
1655817140000|2022-06-21 13:12:20|6381.04|6261.04|6381.14|6261.14|6381.4|6261.4|6380.83|6260.83|9
1655817150000|2022-06-21 13:12:30|6381.09|6261.09|6381.67|6261.67|6381.75|6261.75|6381.09|6261.09|10
1655817160000|2022-06-21 13:12:40|6381.72|6261.72|6382.46|6262.46|6382.98|6262.98|6381.39|6261.39|10
1655817170000|2022-06-21 13:12:50|6381.78|6261.78|6383.54|6263.54|6384|6264|6381.78|6261.78|10
1655817180000|2022-06-21 13:13:00|6383.46|6263.46|6384.7|6264.7|6384.7|6264.7|6383.13|6263.13|10
1655817190000|2022-06-21 13:13:10|6384.66|6264.66|6384.62|6264.62|6385.19|6265.19|6384.37|6264.37|10
1655817200000|2022-06-21 13:13:20|6385.05|6265.05|6385.04|6265.04|6386.33|6266.33|6384.38|6264.38|10
1655817210000|2022-06-21 13:13:30|6384.96|6264.96|6387.57|6267.57|6387.57|6267.57|6384.96|6264.96|10
1655817220000|2022-06-21 13:13:40|6387.52|6267.52|6388.24|6268.24|6388.26|6268.26|6387.35|6267.35|10
1655817230000|2022-06-21 13:13:50|6388.77|6268.77|6393.07|6273.07|6393.18|6273.18|6388.69|6268.69|10
1655817240000|2022-06-21 13:14:00|6392.89|6272.89|6394.62|6274.62|6394.62|6274.62|6392.89|6272.89|9
1655817250000|2022-06-21 13:14:10|6394.66|6274.66|6395.89|6275.89|6395.89|6275.89|6394.61|6274.61|10
1655817260000|2022-06-21 13:14:20|6395.87|6275.87|6396.56|6276.56|6396.57|6276.57|6395.87|6275.87|9
1655817270000|2022-06-21 13:14:30|6396.49|6276.49|6397.41|6277.41|6397.41|6277.41|6396.49|6276.49|10
1655817280000|2022-06-21 13:14:40|6397.73|6277.73|6397.28|6277.28|6398.16|6278.16|6397.28|6277.28|10
1655817290000|2022-06-21 13:14:50|6397.33|6277.33|6396.73|6276.73|6397.45|6277.45|6396.62|6276.62|9
1655817300000|2022-06-21 13:15:00|6397.2|6277.2|6397.26|6277.26|6397.61|6277.61|6396.72|6276.72|10
1655817310000|2022-06-21 13:15:10|6396.54|6276.54|6396.45|6276.45|6397.3|6277.3|6396.28|6276.28|10
1655817320000|2022-06-21 13:15:20|6396.09|6276.09|6395.1|6275.1|6396.12|6276.12|6395.1|6275.1|10
1655817330000|2022-06-21 13:15:30|6395.92|6275.92|6395.22|6275.22|6395.92|6275.92|6394.96|6274.96|10
1655817340000|2022-06-21 13:15:40|6395.76|6275.76|6394.64|6274.64|6396.69|6276.69|6394.64|6274.64|10
1655817350000|2022-06-21 13:15:50|6394.43|6274.43|6392.94|6272.94|6394.43|6274.43|6392.77|6272.77|9
1655817360000|2022-06-21 13:16:00|6391.89|6271.89|6388.88|6268.88|6392.59|6272.59|6388.88|6268.88|10
1655817370000|2022-06-21 13:16:10|6387.69|6267.69|6384.1|6264.1|6387.76|6267.76|6383.94|6263.94|10
1655817380000|2022-06-21 13:16:20|6383.57|6263.57|6382.39|6262.39|6383.87|6263.87|6382.35|6262.35|10
1655817390000|2022-06-21 13:16:30|6383.4|6263.4|6384.22|6264.22|6384.22|6264.22|6382.56|6262.56|10
1655817400000|2022-06-21 13:16:40|6384.26|6264.26|6384.48|6264.48|6384.77|6264.77|6383.85|6263.85|10
1655817410000|2022-06-21 13:16:50|6384.67|6264.67|6387.58|6267.58|6387.58|6267.58|6384.67|6264.67|10
1655817420000|2022-06-21 13:17:00|6387.18|6267.18|6389.55|6269.55|6389.55|6269.55|6387.18|6267.18|10
1655817430000|2022-06-21 13:17:10|6389.52|6269.52|6389.82|6269.82|6389.82|6269.82|6389.06|6269.06|10
1655817440000|2022-06-21 13:17:20|6390.57|6270.57|6395.49|6275.49|6395.49|6275.49|6390.57|6270.57|10
1655817450000|2022-06-21 13:17:30|6396.31|6276.31|6403.7|6283.7|6403.7|6283.7|6396.31|6276.31|10
1655817460000|2022-06-21 13:17:40|6404.73|6284.73|6408.2|6288.2|6408.63|6288.63|6404.73|6284.73|10
1655817470000|2022-06-21 13:17:50|6408.27|6288.27|6411.05|6291.05|6411.05|6291.05|6408.27|6288.27|10
1655817480000|2022-06-21 13:18:00|6411.64|6291.64|6412.77|6292.77|6412.77|6292.77|6411.64|6291.64|10
1655817490000|2022-06-21 13:18:10|6412.73|6292.73|6412.91|6292.91|6413.22|6293.22|6412.2|6292.2|10
1655817500000|2022-06-21 13:18:20|6412.78|6292.78|6416.28|6296.28|6416.28|6296.28|6412.57|6292.57|10
1655817510000|2022-06-21 13:18:30|6416.67|6296.67|6418.63|6298.63|6418.68|6298.68|6416.67|6296.67|10
1655817520000|2022-06-21 13:18:40|6418.69|6298.69|6422.03|6302.03|6422.03|6302.03|6418.69|6298.69|10
1655817530000|2022-06-21 13:18:50|6422.81|6302.81|6426.16|6306.16|6426.16|6306.16|6422.81|6302.81|10
1655817540000|2022-06-21 13:19:00|6427.17|6307.17|6428.15|6308.15|6428.15|6308.15|6427.03|6307.03|9
1655817550000|2022-06-21 13:19:10|6428.36|6308.36|6432.21|6312.21|6432.21|6312.21|6428.36|6308.36|10
1655817560000|2022-06-21 13:19:20|6432.29|6312.29|6432.93|6312.93|6432.96|6312.96|6432.29|6312.29|9
1655817570000|2022-06-21 13:19:30|6432.87|6312.87|6432.15|6312.15|6432.87|6312.87|6432.15|6312.15|10
1655817580000|2022-06-21 13:19:40|6431.86|6311.86|6431.63|6311.63|6432.12|6312.12|6431.56|6311.56|10
1655817590000|2022-06-21 13:19:50|6431.51|6311.51|6431.6|6311.6|6432.28|6312.28|6431.51|6311.51|10
1655817600000|2022-06-21 13:20:00|6432.18|6312.18|6433.36|6313.36|6433.88|6313.88|6432.18|6312.18|10
1655817610000|2022-06-21 13:20:10|6432.86|6312.86|6430.82|6310.82|6433.17|6313.17|6430.82|6310.82|10
1655817620000|2022-06-21 13:20:20|6429.84|6309.84|6429.3|6309.3|6429.87|6309.87|6428.72|6308.72|10
1655817630000|2022-06-21 13:20:30|6428.97|6308.97|6427.91|6307.91|6428.97|6308.97|6427.45|6307.45|10
1655817640000|2022-06-21 13:20:40|6427.26|6307.26|6425.55|6305.55|6427.26|6307.26|6425.55|6305.55|10
1655817650000|2022-06-21 13:20:50|6425.36|6305.36|6423.56|6303.56|6425.36|6305.36|6423.54|6303.54|10
1655817660000|2022-06-21 13:21:00|6423.58|6303.58|6423.23|6303.23|6423.69|6303.69|6422.67|6302.67|10
1655817670000|2022-06-21 13:21:10|6422.74|6302.74|6421.91|6301.91|6422.85|6302.85|6421.91|6301.91|10
1655817680000|2022-06-21 13:21:20|6422.06|6302.06|6421.39|6301.39|6422.06|6302.06|6421.25|6301.25|10
1655817690000|2022-06-21 13:21:30|6421.29|6301.29|6422.38|6302.38|6422.41|6302.41|6421.16|6301.16|10
1655817700000|2022-06-21 13:21:40|6422.72|6302.72|6427.92|6307.92|6427.92|6307.92|6422.72|6302.72|10
1655817710000|2022-06-21 13:21:50|6428.63|6308.63|6430.36|6310.36|6430.36|6310.36|6428.59|6308.59|10
1655817720000|2022-06-21 13:22:00|6430.94|6310.94|6433.5|6313.5|6433.5|6313.5|6430.94|6310.94|10
1655817730000|2022-06-21 13:22:10|6434.22|6314.22|6436.1|6316.1|6436.1|6316.1|6434.22|6314.22|10
1655817740000|2022-06-21 13:22:20|6435.85|6315.85|6439.12|6319.12|6439.12|6319.12|6435.7|6315.7|10
1655817750000|2022-06-21 13:22:30|6439.15|6319.15|6440.49|6320.49|6440.69|6320.69|6439.03|6319.03|10
1655817760000|2022-06-21 13:22:40|6441.14|6321.14|6441.14|6321.14|6441.96|6321.96|6441.05|6321.05|10
1655817770000|2022-06-21 13:22:50|6440.68|6320.68|6439.62|6319.62|6440.99|6320.99|6439.62|6319.62|10
1655817780000|2022-06-21 13:23:00|6439.38|6319.38|6440.24|6320.24|6440.24|6320.24|6439.31|6319.31|10
1655817790000|2022-06-21 13:23:10|6440.3|6320.3|6438.94|6318.94|6440.36|6320.36|6438.94|6318.94|10
1655817800000|2022-06-21 13:23:20|6438.76|6318.76|6436|6316|6438.84|6318.84|6435.84|6315.84|10
1655817810000|2022-06-21 13:23:30|6435.9|6315.9|6436.85|6316.85|6437.65|6317.65|6435.9|6315.9|10
1655817820000|2022-06-21 13:23:40|6437.25|6317.25|6437.84|6317.84|6438.08|6318.08|6436.94|6316.94|10
1655817830000|2022-06-21 13:23:50|6438.37|6318.37|6438.6|6318.6|6438.86|6318.86|6438.37|6318.37|10
1655817840000|2022-06-21 13:24:00|6438.46|6318.46|6438.6|6318.6|6438.89|6318.89|6438.14|6318.14|10
1655817850000|2022-06-21 13:24:10|6438.01|6318.01|6437.36|6317.36|6438.88|6318.88|6436.85|6316.85|10
1655817860000|2022-06-21 13:24:20|6437.13|6317.13|6435.2|6315.2|6437.4|6317.4|6435.2|6315.2|10
1655817870000|2022-06-21 13:24:30|6435.34|6315.34|6435.05|6315.05|6435.42|6315.42|6434.89|6314.89|9
1655817880000|2022-06-21 13:24:40|6435.01|6315.01|6432.77|6312.77|6435.38|6315.38|6432.77|6312.77|9
1655817890000|2022-06-21 13:24:50|6432.44|6312.44|6430.93|6310.93|6432.45|6312.45|6430.93|6310.93|10
1655817900000|2022-06-21 13:25:00|6430.85|6310.85|6429.34|6309.34|6430.85|6310.85|6429.34|6309.34|10
1655817910000|2022-06-21 13:25:10|6429.23|6309.23|6426.93|6306.93|6429.58|6309.58|6426.93|6306.93|10
1655817920000|2022-06-21 13:25:20|6426.94|6306.94|6427.36|6307.36|6428.01|6308.01|6426.48|6306.48|9
1655817930000|2022-06-21 13:25:30|6427.53|6307.53|6427.74|6307.74|6428.25|6308.25|6427.53|6307.53|10
1655817940000|2022-06-21 13:25:40|6427.54|6307.54|6427.56|6307.56|6427.56|6307.56|6427.2|6307.2|10
1655817950000|2022-06-21 13:25:50|6427.42|6307.42|6427.09|6307.09|6427.52|6307.52|6426.94|6306.94|10
1655817960000|2022-06-21 13:26:00|6427.19|6307.19|6427.2|6307.2|6427.84|6307.84|6427.19|6307.19|9
1655817970000|2022-06-21 13:26:10|6427.15|6307.15|6426.72|6306.72|6427.25|6307.25|6426.7|6306.7|10
1655817980000|2022-06-21 13:26:20|6426.7|6306.7|6426.31|6306.31|6426.7|6306.7|6425.98|6305.98|9
1655817990000|2022-06-21 13:26:30|6425.82|6305.82|6424.18|6304.18|6425.82|6305.82|6424.18|6304.18|9
1655818000000|2022-06-21 13:26:40|6424.37|6304.37|6424.53|6304.53|6424.63|6304.63|6424.37|6304.37|10
1655818010000|2022-06-21 13:26:50|6425.1|6305.1|6425.78|6305.78|6426.74|6306.74|6425.1|6305.1|10
1655818020000|2022-06-21 13:27:00|6427.17|6307.17|6431.61|6311.61|6431.61|6311.61|6426.22|6306.22|10
1655818030000|2022-06-21 13:27:10|6431.3|6311.3|6433.23|6313.23|6433.23|6313.23|6431.3|6311.3|10
1655818040000|2022-06-21 13:27:20|6433.25|6313.25|6433.08|6313.08|6433.65|6313.65|6432.85|6312.85|10
1655818050000|2022-06-21 13:27:30|6433.07|6313.07|6433.5|6313.5|6433.79|6313.79|6432.82|6312.82|10
1655818060000|2022-06-21 13:27:40|6433.64|6313.64|6434.35|6314.35|6434.93|6314.93|6433.54|6313.54|10
1655818070000|2022-06-21 13:27:50|6434.22|6314.22|6433.53|6313.53|6434.44|6314.44|6433.53|6313.53|9
1655818080000|2022-06-21 13:28:00|6433.35|6313.35|6433.8|6313.8|6434.05|6314.05|6433.2|6313.2|9
1655818090000|2022-06-21 13:28:10|6433.85|6313.85|6434.69|6314.69|6434.72|6314.72|6433.85|6313.85|10
1655818100000|2022-06-21 13:28:20|6434.33|6314.33|6434.35|6314.35|6434.74|6314.74|6434.19|6314.19|9
1655818110000|2022-06-21 13:28:30|6433.93|6313.93|6434.38|6314.38|6434.38|6314.38|6433.93|6313.93|10
1655818120000|2022-06-21 13:28:40|6434.33|6314.33|6434.16|6314.16|6434.52|6314.52|6433.85|6313.85|10
1655818130000|2022-06-21 13:28:50|6434.32|6314.32|6435.68|6315.68|6435.68|6315.68|6434.1|6314.1|10
1655818140000|2022-06-21 13:29:00|6435.22|6315.22|6434.82|6314.82|6435.81|6315.81|6434.77|6314.77|10
1655818150000|2022-06-21 13:29:10|6434.83|6314.83|6435.91|6315.91|6435.91|6315.91|6434.79|6314.79|10
1655818160000|2022-06-21 13:29:20|6436.26|6316.26|6438.51|6318.51|6438.51|6318.51|6436.26|6316.26|9
1655818170000|2022-06-21 13:29:30|6438.35|6318.35|6438.98|6318.98|6439.69|6319.69|6438.35|6318.35|10
1655818180000|2022-06-21 13:29:40|6439.35|6319.35|6438.28|6318.28|6440.04|6320.04|6438.28|6318.28|10
1655818190000|2022-06-21 13:29:50|6438.66|6318.66|6436.87|6316.87|6438.66|6318.66|6436.87|6316.87|10
1655818200000|2022-06-21 13:30:00|6436.92|6316.92|6437.02|6317.02|6437.05|6317.05|6436.28|6316.28|9
1655818210000|2022-06-21 13:30:10|6437|6317|6437.32|6317.32|6437.69|6317.69|6436.44|6316.44|10
1655818220000|2022-06-21 13:30:20|6437.41|6317.41|6438.78|6318.78|6438.78|6318.78|6437.41|6317.41|10
1655818230000|2022-06-21 13:30:30|6438.79|6318.79|6434.15|6314.15|6438.79|6318.79|6434.15|6314.15|10
1655818240000|2022-06-21 13:30:40|6435.37|6315.37|6432.88|6312.88|6435.37|6315.37|6432.73|6312.73|10
1655818250000|2022-06-21 13:30:50|6432.69|6312.69|6433.08|6313.08|6433.62|6313.62|6432.47|6312.47|10
1655818260000|2022-06-21 13:31:00|6433.57|6313.57|6435.48|6315.48|6435.48|6315.48|6433.53|6313.53|10
1655818270000|2022-06-21 13:31:10|6435.6|6315.6|6434.65|6314.65|6436.08|6316.08|6434.65|6314.65|10
1655818280000|2022-06-21 13:31:20|6434.79|6314.79|6432.39|6312.39|6434.79|6314.79|6432.35|6312.35|10
1655818290000|2022-06-21 13:31:30|6432.34|6312.34|6435.13|6315.13|6435.13|6315.13|6431.75|6311.75|10
1655818300000|2022-06-21 13:31:40|6435.12|6315.12|6446.21|6326.21|6446.21|6326.21|6435.12|6315.12|10
1655818310000|2022-06-21 13:31:50|6447.45|6327.45|6453.18|6333.18|6453.18|6333.18|6447.15|6327.15|10
1655818320000|2022-06-21 13:32:00|6452.65|6332.65|6454.91|6334.91|6454.91|6334.91|6452.54|6332.54|10
1655818330000|2022-06-21 13:32:10|6455.26|6335.26|6456.69|6336.69|6457.7|6337.7|6455.23|6335.23|10
1655818340000|2022-06-21 13:32:20|6457.44|6337.44|6456.56|6336.56|6457.44|6337.44|6456.56|6336.56|10
1655818350000|2022-06-21 13:32:30|6456.57|6336.57|6459|6339|6459|6339|6456.54|6336.54|10
1655818360000|2022-06-21 13:32:40|6459.21|6339.21|6461.02|6341.02|6461.02|6341.02|6457.76|6337.76|10
1655818370000|2022-06-21 13:32:50|6461.58|6341.58|6459.59|6339.59|6462.62|6342.62|6459.44|6339.44|10
1655818380000|2022-06-21 13:33:00|6459.5|6339.5|6459.88|6339.88|6460.16|6340.16|6458.99|6338.99|10
1655818390000|2022-06-21 13:33:10|6459.71|6339.71|6458.68|6338.68|6459.71|6339.71|6458.68|6338.68|10
1655818400000|2022-06-21 13:33:20|6458.19|6338.19|6460.13|6340.13|6460.13|6340.13|6458.19|6338.19|9
1655818410000|2022-06-21 13:33:30|6460.03|6340.03|6460.59|6340.59|6461.11|6341.11|6459.7|6339.7|9
1655818420000|2022-06-21 13:33:40|6461.49|6341.49|6462.91|6342.91|6463.04|6343.04|6461.49|6341.49|10
1655818430000|2022-06-21 13:33:50|6462.96|6342.96|6463.17|6343.17|6463.26|6343.26|6462.51|6342.51|10
1655818440000|2022-06-21 13:34:00|6463.34|6343.34|6464.15|6344.15|6464.49|6344.49|6463.34|6343.34|10
1655818450000|2022-06-21 13:34:10|6464.83|6344.83|6466.09|6346.09|6466.25|6346.25|6464.77|6344.77|10
1655818460000|2022-06-21 13:34:20|6466.4|6346.4|6469.04|6349.04|6469.04|6349.04|6466.4|6346.4|10
1655818470000|2022-06-21 13:34:30|6470.68|6350.68|6474.2|6354.2|6474.2|6354.2|6470.68|6350.68|10
1655818480000|2022-06-21 13:34:40|6475.39|6355.39|6476.45|6356.45|6476.45|6356.45|6474.25|6354.25|10
1655818490000|2022-06-21 13:34:50|6476.12|6356.12|6478.34|6358.34|6478.34|6358.34|6475.73|6355.73|10
1655818500000|2022-06-21 13:35:00|6478.83|6358.83|6487.63|6367.63|6487.63|6367.63|6478.83|6358.83|10
1655818510000|2022-06-21 13:35:10|6487.88|6367.88|6493.25|6373.25|6493.25|6373.25|6487.88|6367.88|10
1655818520000|2022-06-21 13:35:20|6493.68|6373.68|6495.38|6375.38|6495.38|6375.38|6493.09|6373.09|10
1655818530000|2022-06-21 13:35:30|6495.54|6375.54|6496.39|6376.39|6496.46|6376.46|6494.35|6374.35|10
1655818540000|2022-06-21 13:35:40|6496.3|6376.3|6495.26|6375.26|6496.3|6376.3|6495.26|6375.26|10
1655818550000|2022-06-21 13:35:50|6495.03|6375.03|6495.69|6375.69|6495.69|6375.69|6494.91|6374.91|10
1655818560000|2022-06-21 13:36:00|6495.06|6375.06|6495.27|6375.27|6495.28|6375.28|6494.37|6374.37|10
1655818570000|2022-06-21 13:36:10|6495.69|6375.69|6496.48|6376.48|6497.96|6377.96|6495.69|6375.69|10
1655818580000|2022-06-21 13:36:20|6496.54|6376.54|6500.55|6380.55|6501.34|6381.34|6496.54|6376.54|10
1655818590000|2022-06-21 13:36:30|6500.4|6380.4|6502.99|6382.99|6502.99|6382.99|6500.4|6380.4|10
1655818600000|2022-06-21 13:36:40|6502.71|6382.71|6502.37|6382.37|6502.83|6382.83|6501.82|6381.82|10
1655818610000|2022-06-21 13:36:50|6501.9|6381.9|6500.25|6380.25|6502.15|6382.15|6500.25|6380.25|10
1655818620000|2022-06-21 13:37:00|6499.92|6379.92|6498.27|6378.27|6499.92|6379.92|6498.27|6378.27|10
1655818630000|2022-06-21 13:37:10|6498.07|6378.07|6494.27|6374.27|6498.07|6378.07|6494.25|6374.25|10
1655818640000|2022-06-21 13:37:20|6494.09|6374.09|6488.63|6368.63|6494.09|6374.09|6488.17|6368.17|10
1655818650000|2022-06-21 13:37:30|6489.71|6369.71|6488.2|6368.2|6489.71|6369.71|6487.76|6367.76|10
1655818660000|2022-06-21 13:37:40|6488.15|6368.15|6489.8|6369.8|6489.8|6369.8|6488.11|6368.11|10
1655818670000|2022-06-21 13:37:50|6489.38|6369.38|6494.73|6374.73|6494.73|6374.73|6489.38|6369.38|10
1655818680000|2022-06-21 13:38:00|6495.2|6375.2|6497.19|6377.19|6497.58|6377.58|6495.01|6375.01|10
1655818690000|2022-06-21 13:38:10|6497.2|6377.2|6497.17|6377.17|6497.26|6377.26|6496.65|6376.65|10
1655818700000|2022-06-21 13:38:20|6497.27|6377.27|6498.59|6378.59|6498.59|6378.59|6497.27|6377.27|10
1655818710000|2022-06-21 13:38:30|6498.95|6378.95|6499.15|6379.15|6499.26|6379.26|6498.39|6378.39|9
1655818720000|2022-06-21 13:38:40|6499.13|6379.13|6497.65|6377.65|6499.37|6379.37|6497.65|6377.65|10
1655818730000|2022-06-21 13:38:50|6497.7|6377.7|6497.26|6377.26|6498.16|6378.16|6496.16|6376.16|10
1655818740000|2022-06-21 13:39:00|6497.55|6377.55|6498.77|6378.77|6498.77|6378.77|6497.17|6377.17|9
1655818750000|2022-06-21 13:39:10|6499.52|6379.52|6499.65|6379.65|6500.54|6380.54|6498.9|6378.9|10
1655818760000|2022-06-21 13:39:20|6499.72|6379.72|6499.61|6379.61|6499.87|6379.87|6498.9|6378.9|10
1655818770000|2022-06-21 13:39:30|6499|6379|6500.98|6380.98|6500.98|6380.98|6499|6379|10
1655818780000|2022-06-21 13:39:40|6501.15|6381.15|6500.46|6380.46|6501.36|6381.36|6500.46|6380.46|10
1655818790000|2022-06-21 13:39:50|6500.67|6380.67|6500.86|6380.86|6500.86|6380.86|6500.56|6380.56|10
1655818800000|2022-06-21 13:40:00|6501|6381|6502.46|6382.46|6503.08|6383.08|6501|6381|10
1655818810000|2022-06-21 13:40:10|6502.36|6382.36|6503.83|6383.83|6503.83|6383.83|6502.36|6382.36|10
1655818820000|2022-06-21 13:40:20|6503.86|6383.86|6506.62|6386.62|6506.62|6386.62|6503.77|6383.77|10
1655818830000|2022-06-21 13:40:30|6506.54|6386.54|6511.33|6391.33|6511.33|6391.33|6506.54|6386.54|10
1655818840000|2022-06-21 13:40:40|6511.61|6391.61|6520.19|6400.19|6520.19|6400.19|6511.61|6391.61|10
1655818850000|2022-06-21 13:40:50|6521.84|6401.84|6524|6404|6524.49|6404.49|6521.84|6401.84|10
1655818860000|2022-06-21 13:41:00|6523.65|6403.65|6523.8|6403.8|6524.82|6404.82|6523.65|6403.65|10
1655818870000|2022-06-21 13:41:10|6523.9|6403.9|6519.88|6399.88|6523.94|6403.94|6519.88|6399.88|10
1655818880000|2022-06-21 13:41:20|6518.42|6398.42|6507.6|6387.6|6518.42|6398.42|6507.6|6387.6|10
1655818890000|2022-06-21 13:41:30|6506.23|6386.23|6505.31|6385.31|6506.35|6386.35|6505.31|6385.31|10
1655818900000|2022-06-21 13:41:40|6505.07|6385.07|6502.98|6382.98|6505.07|6385.07|6502.84|6382.84|8
1655818910000|2022-06-21 13:41:50|6503.03|6383.03|6505.26|6385.26|6505.26|6385.26|6503.02|6383.02|10
1655818920000|2022-06-21 13:42:00|6505.89|6385.89|6509.1|6389.1|6509.1|6389.1|6505.85|6385.85|10
1655818930000|2022-06-21 13:42:10|6509.16|6389.16|6514.4|6394.4|6514.4|6394.4|6509.16|6389.16|10
1655818940000|2022-06-21 13:42:20|6514.04|6394.04|6512.91|6392.91|6514.76|6394.76|6512.91|6392.91|10
1655818950000|2022-06-21 13:42:30|6512.93|6392.93|6511.09|6391.09|6512.93|6392.93|6511.09|6391.09|10
1655818960000|2022-06-21 13:42:40|6510.93|6390.93|6510.28|6390.28|6511.08|6391.08|6510.21|6390.21|10
1655818970000|2022-06-21 13:42:50|6510.67|6390.67|6515.56|6395.56|6515.56|6395.56|6510.58|6390.58|10
1655818980000|2022-06-21 13:43:00|6515.63|6395.63|6516.94|6396.94|6516.94|6396.94|6513.98|6393.98|9
1655818990000|2022-06-21 13:43:10|6517.17|6397.17|6518.86|6398.86|6519.17|6399.17|6517.07|6397.07|10
1655819000000|2022-06-21 13:43:20|6518.67|6398.67|6518.17|6398.17|6518.89|6398.89|6518.17|6398.17|9
1655819010000|2022-06-21 13:43:30|6517.75|6397.75|6517.1|6397.1|6517.75|6397.75|6516.83|6396.83|9
1655819020000|2022-06-21 13:43:40|6517.22|6397.22|6518.81|6398.81|6518.85|6398.85|6517.22|6397.22|10
1655819030000|2022-06-21 13:43:50|6518.77|6398.77|6522.29|6402.29|6522.29|6402.29|6518.77|6398.77|9
1655819040000|2022-06-21 13:44:00|6522.2|6402.2|6522.37|6402.37|6522.49|6402.49|6521.86|6401.86|10
1655819050000|2022-06-21 13:44:10|6522.29|6402.29|6525.68|6405.68|6525.68|6405.68|6521.68|6401.68|10
1655819060000|2022-06-21 13:44:20|6525.71|6405.71|6540.79|6420.79|6542.6|6422.6|6525.71|6405.71|10
1655819070000|2022-06-21 13:44:30|6538.77|6418.77|6545.04|6425.04|6545.04|6425.04|6537.88|6417.88|10
1655819080000|2022-06-21 13:44:40|6546.29|6426.29|6546.06|6426.06|6546.72|6426.72|6545.1|6425.1|10
1655819090000|2022-06-21 13:44:50|6546.05|6426.05|6547.85|6427.85|6548.07|6428.07|6546.05|6426.05|10
1655819100000|2022-06-21 13:45:00|6548.1|6428.1|6545.51|6425.51|6548.11|6428.11|6545.51|6425.51|10
1655819110000|2022-06-21 13:45:10|6545.25|6425.25|6542.77|6422.77|6545.41|6425.41|6542.77|6422.77|10
1655819120000|2022-06-21 13:45:20|6542.8|6422.8|6541.37|6421.37|6543.01|6423.01|6541.24|6421.24|10
1655819130000|2022-06-21 13:45:30|6540.74|6420.74|6538.36|6418.36|6540.84|6420.84|6538.36|6418.36|10
1655819140000|2022-06-21 13:45:40|6538.68|6418.68|6536.86|6416.86|6539.01|6419.01|6536.86|6416.86|10
1655819150000|2022-06-21 13:45:50|6537.23|6417.23|6534.59|6414.59|6537.23|6417.23|6534.59|6414.59|10
1655819160000|2022-06-21 13:46:00|6533.71|6413.71|6532.03|6412.03|6533.71|6413.71|6531.96|6411.96|10
1655819170000|2022-06-21 13:46:10|6533.12|6413.12|6530.59|6410.59|6533.12|6413.12|6530.31|6410.31|10
1655819180000|2022-06-21 13:46:20|6531.24|6411.24|6530.75|6410.75|6531.41|6411.41|6530.26|6410.26|10
1655819190000|2022-06-21 13:46:30|6531.23|6411.23|6535.77|6415.77|6535.77|6415.77|6531.23|6411.23|10
1655819200000|2022-06-21 13:46:40|6535.29|6415.29|6538.07|6418.07|6538.07|6418.07|6535.29|6415.29|10
1655819210000|2022-06-21 13:46:50|6538.24|6418.24|6539.73|6419.73|6539.73|6419.73|6537.98|6417.98|10
1655819220000|2022-06-21 13:47:00|6539.48|6419.48|6543.11|6423.11|6543.36|6423.36|6539.48|6419.48|10
1655819230000|2022-06-21 13:47:10|6543.16|6423.16|6543.32|6423.32|6543.86|6423.86|6542.89|6422.89|10
1655819240000|2022-06-21 13:47:20|6544.35|6424.35|6550.18|6430.18|6550.18|6430.18|6544.35|6424.35|10
1655819250000|2022-06-21 13:47:30|6553.06|6433.06|6565.09|6445.09|6565.09|6445.09|6553.06|6433.06|10
1655819260000|2022-06-21 13:47:40|6565.68|6445.68|6567.77|6447.77|6568.03|6448.03|6565.68|6445.68|10
1655819270000|2022-06-21 13:47:50|6566.22|6446.22|6564.86|6444.86|6566.22|6446.22|6564.72|6444.72|10
1655819280000|2022-06-21 13:48:00|6564.65|6444.65|6562.33|6442.33|6564.65|6444.65|6562.33|6442.33|10
1655819290000|2022-06-21 13:48:10|6562.38|6442.38|6559.43|6439.43|6562.38|6442.38|6559.3|6439.3|9
1655819300000|2022-06-21 13:48:20|6558.33|6438.33|6554.86|6434.86|6558.33|6438.33|6554.53|6434.53|10
1655819310000|2022-06-21 13:48:30|6555.23|6435.23|6552.1|6432.1|6555.36|6435.36|6552.1|6432.1|10
1655819320000|2022-06-21 13:48:40|6552.61|6432.61|6551.98|6431.98|6552.82|6432.82|6551.71|6431.71|10
1655819330000|2022-06-21 13:48:50|6552.44|6432.44|6551.14|6431.14|6553.1|6433.1|6551.14|6431.14|10
1655819340000|2022-06-21 13:49:00|6550.82|6430.82|6548.85|6428.85|6550.82|6430.82|6548.85|6428.85|10
1655819350000|2022-06-21 13:49:10|6548.59|6428.59|6549.76|6429.76|6549.76|6429.76|6548.59|6428.59|10
1655819360000|2022-06-21 13:49:20|6550.16|6430.16|6547.88|6427.88|6550.16|6430.16|6547.88|6427.88|10
1655819370000|2022-06-21 13:49:30|6548.47|6428.47|6546.8|6426.8|6548.47|6428.47|6546.8|6426.8|10
1655819380000|2022-06-21 13:49:40|6546.55|6426.55|6542.64|6422.64|6546.55|6426.55|6542.4|6422.4|10
1655819390000|2022-06-21 13:49:50|6542.12|6422.12|6541.59|6421.59|6542.69|6422.69|6540.84|6420.84|10
1655819400000|2022-06-21 13:50:00|6541.74|6421.74|6540.54|6420.54|6542.65|6422.65|6540.54|6420.54|10
1655819410000|2022-06-21 13:50:10|6541.85|6421.85|6534.08|6414.08|6542.37|6422.37|6534.08|6414.08|10
1655819420000|2022-06-21 13:50:20|6533.5|6413.5|6534.58|6414.58|6534.58|6414.58|6532.58|6412.58|9
1655819430000|2022-06-21 13:50:30|6534.72|6414.72|6536.84|6416.84|6536.84|6416.84|6534.72|6414.72|10
1655819440000|2022-06-21 13:50:40|6537.24|6417.24|6536.16|6416.16|6537.42|6417.42|6535.73|6415.73|10
1655819450000|2022-06-21 13:50:50|6536.27|6416.27|6534.78|6414.78|6536.27|6416.27|6534.7|6414.7|10
1655819460000|2022-06-21 13:51:00|6534.88|6414.88|6531.75|6411.75|6534.88|6414.88|6531.75|6411.75|10
1655819470000|2022-06-21 13:51:10|6531.56|6411.56|6529.97|6409.97|6531.56|6411.56|6529.56|6409.56|10
1655819480000|2022-06-21 13:51:20|6529.17|6409.17|6527.26|6407.26|6529.31|6409.31|6527.26|6407.26|10
1655819490000|2022-06-21 13:51:30|6527.69|6407.69|6526.82|6406.82|6528.19|6408.19|6526.82|6406.82|10
1655819500000|2022-06-21 13:51:40|6527.72|6407.72|6531.71|6411.71|6531.71|6411.71|6527.72|6407.72|10
1655819510000|2022-06-21 13:51:50|6533.54|6413.54|6533.2|6413.2|6534.99|6414.99|6533.2|6413.2|10
1655819520000|2022-06-21 13:52:00|6533.32|6413.32|6534.04|6414.04|6534.04|6414.04|6532.55|6412.55|10
1655819530000|2022-06-21 13:52:10|6534.13|6414.13|6535.44|6415.44|6535.69|6415.69|6533.91|6413.91|10
1655819540000|2022-06-21 13:52:20|6535.82|6415.82|6536.11|6416.11|6536.39|6416.39|6535.63|6415.63|10
1655819550000|2022-06-21 13:52:30|6536.1|6416.1|6535.84|6415.84|6536.3|6416.3|6535.55|6415.55|10
1655819560000|2022-06-21 13:52:40|6535.91|6415.91|6537.26|6417.26|6537.26|6417.26|6535.56|6415.56|10
1655819570000|2022-06-21 13:52:50|6537.29|6417.29|6538.64|6418.64|6538.7|6418.7|6537.11|6417.11|10
1655819580000|2022-06-21 13:53:00|6538.44|6418.44|6540.32|6420.32|6540.94|6420.94|6538.44|6418.44|9
1655819590000|2022-06-21 13:53:10|6540.7|6420.7|6540.36|6420.36|6540.81|6420.81|6540.01|6420.01|10
1655819600000|2022-06-21 13:53:20|6539.95|6419.95|6539.15|6419.15|6539.95|6419.95|6538.93|6418.93|10
1655819610000|2022-06-21 13:53:30|6538.79|6418.79|6539.25|6419.25|6539.33|6419.33|6538|6418|10
1655819620000|2022-06-21 13:53:40|6538.88|6418.88|6540.56|6420.56|6540.56|6420.56|6538.88|6418.88|10
1655819630000|2022-06-21 13:53:50|6540.62|6420.62|6543.99|6423.99|6543.99|6423.99|6540.52|6420.52|10
1655819640000|2022-06-21 13:54:00|6544.23|6424.23|6546.24|6426.24|6546.24|6426.24|6544.23|6424.23|10
1655819650000|2022-06-21 13:54:10|6546.07|6426.07|6547.64|6427.64|6547.64|6427.64|6545.02|6425.02|10
1655819660000|2022-06-21 13:54:20|6547.88|6427.88|6548.42|6428.42|6548.67|6428.67|6547.88|6427.88|10
1655819670000|2022-06-21 13:54:30|6548.48|6428.48|6551.03|6431.03|6551.03|6431.03|6548.48|6428.48|10
1655819680000|2022-06-21 13:54:40|6550.91|6430.91|6552.48|6432.48|6552.63|6432.63|6550.8|6430.8|10
1655819690000|2022-06-21 13:54:50|6552.43|6432.43|6553.37|6433.37|6553.41|6433.41|6552.43|6432.43|10
1655819700000|2022-06-21 13:55:00|6553.43|6433.43|6553.29|6433.29|6553.43|6433.43|6552.91|6432.91|10
1655819710000|2022-06-21 13:55:10|6552.89|6432.89|6551.79|6431.79|6553.56|6433.56|6551.79|6431.79|10
1655819720000|2022-06-21 13:55:20|6550.89|6430.89|6550.26|6430.26|6550.95|6430.95|6550.01|6430.01|10
1655819730000|2022-06-21 13:55:30|6550.58|6430.58|6553.45|6433.45|6553.75|6433.75|6550.36|6430.36|10
1655819740000|2022-06-21 13:55:40|6553.49|6433.49|6562.97|6442.97|6562.97|6442.97|6553.49|6433.49|9
1655819750000|2022-06-21 13:55:50|6563.09|6443.09|6565.21|6445.21|6565.21|6445.21|6563.09|6443.09|10
1655819760000|2022-06-21 13:56:00|6565.75|6445.75|6566.53|6446.53|6566.71|6446.71|6565.44|6445.44|9
1655819770000|2022-06-21 13:56:10|6566.62|6446.62|6565.26|6445.26|6567.34|6447.34|6565.26|6445.26|10
1655819780000|2022-06-21 13:56:20|6565.41|6445.41|6566.11|6446.11|6566.11|6446.11|6564.61|6444.61|10
1655819790000|2022-06-21 13:56:30|6566.81|6446.81|6566.62|6446.62|6566.81|6446.81|6566.09|6446.09|10
1655819800000|2022-06-21 13:56:40|6566.44|6446.44|6566.81|6446.81|6566.97|6446.97|6566.05|6446.05|10
1655819810000|2022-06-21 13:56:50|6567|6447|6566.57|6446.57|6568.11|6448.11|6566.57|6446.57|9
1655819820000|2022-06-21 13:57:00|6566.26|6446.26|6568.54|6448.54|6568.54|6448.54|6565.48|6445.48|10
1655819830000|2022-06-21 13:57:10|6568.8|6448.8|6573.63|6453.63|6573.94|6453.94|6568.8|6448.8|10
1655819840000|2022-06-21 13:57:20|6578.01|6458.01|6591.45|6471.45|6591.45|6471.45|6578.01|6458.01|10
1655819850000|2022-06-21 13:57:30|6591.69|6471.69|6591.02|6471.02|6591.69|6471.69|6590.38|6470.38|10
1655819860000|2022-06-21 13:57:40|6590.69|6470.69|6592.28|6472.28|6592.85|6472.85|6590.42|6470.42|10
1655819870000|2022-06-21 13:57:50|6591.55|6471.55|6589.49|6469.49|6591.55|6471.55|6589.49|6469.49|10
1655819880000|2022-06-21 13:58:00|6588.95|6468.95|6588.01|6468.01|6589.81|6469.81|6587.38|6467.38|10
1655819890000|2022-06-21 13:58:10|6587.31|6467.31|6586.59|6466.59|6587.81|6467.81|6586.45|6466.45|10
1655819900000|2022-06-21 13:58:20|6586.2|6466.2|6586.89|6466.89|6586.89|6466.89|6585.15|6465.15|10
1655819910000|2022-06-21 13:58:30|6587.7|6467.7|6594.39|6474.39|6594.39|6474.39|6587.7|6467.7|10
1655819920000|2022-06-21 13:58:40|6594.23|6474.23|6593.47|6473.47|6594.23|6474.23|6593.47|6473.47|10
1655819930000|2022-06-21 13:58:50|6593.7|6473.7|6590.75|6470.75|6593.7|6473.7|6590.3|6470.3|10
1655819940000|2022-06-21 13:59:00|6590.89|6470.89|6589.77|6469.77|6590.89|6470.89|6589.77|6469.77|10
1655819950000|2022-06-21 13:59:10|6589.82|6469.82|6591.23|6471.23|6591.23|6471.23|6589.82|6469.82|10
1655819960000|2022-06-21 13:59:20|6591.62|6471.62|6592.45|6472.45|6593.3|6473.3|6591.62|6471.62|10
1655819970000|2022-06-21 13:59:30|6592.47|6472.47|6593.62|6473.62|6593.62|6473.62|6592.47|6472.47|10
1655819980000|2022-06-21 13:59:40|6593.57|6473.57|6593.77|6473.77|6594.15|6474.15|6593.56|6473.56|9
1655819990000|2022-06-21 13:59:50|6593.95|6473.95|6594.09|6474.09|6594.43|6474.43|6593.95|6473.95|9
1655820000000|2022-06-21 14:00:00|6594.11|6474.11|6592.01|6472.01|6594.5|6474.5|6592.01|6472.01|10
1655820010000|2022-06-21 14:00:10|6592.23|6472.23|6589.9|6469.9|6592.23|6472.23|6589.9|6469.9|9
1655820020000|2022-06-21 14:00:20|6589.44|6469.44|6588.27|6468.27|6589.44|6469.44|6588.27|6468.27|9
1655820030000|2022-06-21 14:00:30|6588.11|6468.11|6584.45|6464.45|6588.11|6468.11|6583.75|6463.75|10
1655820040000|2022-06-21 14:00:40|6584.16|6464.16|6583.81|6463.81|6584.16|6464.16|6582.91|6462.91|10
1655820050000|2022-06-21 14:00:50|6583.55|6463.55|6580.92|6460.92|6583.55|6463.55|6580.89|6460.89|10
1655820060000|2022-06-21 14:01:00|6580.57|6460.57|6579.84|6459.84|6580.57|6460.57|6579.81|6459.81|10
1655820070000|2022-06-21 14:01:10|6579.74|6459.74|6579.26|6459.26|6580.29|6460.29|6578.94|6458.94|10
1655820080000|2022-06-21 14:01:20|6579.42|6459.42|6578.62|6458.62|6579.42|6459.42|6578.62|6458.62|9
1655820090000|2022-06-21 14:01:30|6578.8|6458.8|6575.74|6455.74|6578.8|6458.8|6575.74|6455.74|10
1655820100000|2022-06-21 14:01:40|6576.15|6456.15|6573.17|6453.17|6576.15|6456.15|6573.17|6453.17|9
1655820110000|2022-06-21 14:01:50|6571.77|6451.77|6567.73|6447.73|6571.77|6451.77|6567.73|6447.73|10
1655820120000|2022-06-21 14:02:00|6568.43|6448.43|6567.92|6447.92|6568.43|6448.43|6567.8|6447.8|9
1655820130000|2022-06-21 14:02:10|6568.14|6448.14|6569.59|6449.59|6569.6|6449.6|6567.7|6447.7|10
1655820140000|2022-06-21 14:02:20|6569.79|6449.79|6570.88|6450.88|6570.94|6450.94|6569.5|6449.5|10
1655820150000|2022-06-21 14:02:30|6570.84|6450.84|6572.42|6452.42|6572.42|6452.42|6570.84|6450.84|10
1655820160000|2022-06-21 14:02:40|6572.74|6452.74|6574.73|6454.73|6574.82|6454.82|6572.42|6452.42|10
1655820170000|2022-06-21 14:02:50|6574.61|6454.61|6574.83|6454.83|6574.97|6454.97|6574.61|6454.61|9
1655820180000|2022-06-21 14:03:00|6574.8|6454.8|6575.54|6455.54|6575.76|6455.76|6574.7|6454.7|10
1655820190000|2022-06-21 14:03:10|6575.78|6455.78|6575.99|6455.99|6576.75|6456.75|6574.99|6454.99|10
1655820200000|2022-06-21 14:03:20|6576.56|6456.56|6579.35|6459.35|6579.35|6459.35|6576.56|6456.56|10
1655820210000|2022-06-21 14:03:30|6579.47|6459.47|6582.43|6462.43|6582.43|6462.43|6579.11|6459.11|9
1655820220000|2022-06-21 14:03:40|6582.5|6462.5|6584.55|6464.55|6584.74|6464.74|6582.41|6462.41|9
1655820230000|2022-06-21 14:03:50|6585.04|6465.04|6586.57|6466.57|6586.57|6466.57|6585.04|6465.04|10
1655820240000|2022-06-21 14:04:00|6586.62|6466.62|6589.31|6469.31|6589.51|6469.51|6586.62|6466.62|10
1655820250000|2022-06-21 14:04:10|6589.4|6469.4|6591.54|6471.54|6591.54|6471.54|6588.89|6468.89|10
1655820260000|2022-06-21 14:04:20|6591.91|6471.91|6594.79|6474.79|6594.85|6474.85|6591.91|6471.91|10
1655820270000|2022-06-21 14:04:30|6594.88|6474.88|6596.74|6476.74|6596.74|6476.74|6594.88|6474.88|10
1655820280000|2022-06-21 14:04:40|6596.28|6476.28|6596.21|6476.21|6597.32|6477.32|6596.21|6476.21|10
1655820290000|2022-06-21 14:04:50|6595.47|6475.47|6588.51|6468.51|6595.51|6475.51|6588.51|6468.51|10
1655820300000|2022-06-21 14:05:00|6588.17|6468.17|6585.5|6465.5|6588.17|6468.17|6585.39|6465.39|10
1655820310000|2022-06-21 14:05:10|6585.25|6465.25|6582.44|6462.44|6585.26|6465.26|6582.44|6462.44|9
1655820320000|2022-06-21 14:05:20|6582.32|6462.32|6583.69|6463.69|6584.15|6464.15|6582.32|6462.32|9
1655820330000|2022-06-21 14:05:30|6583.53|6463.53|6582.1|6462.1|6583.81|6463.81|6582.1|6462.1|10
1655820340000|2022-06-21 14:05:40|6581.94|6461.94|6577.84|6457.84|6581.94|6461.94|6577.67|6457.67|9
1655820350000|2022-06-21 14:05:50|6578.02|6458.02|6573.17|6453.17|6578.12|6458.12|6573.17|6453.17|10
1655820360000|2022-06-21 14:06:00|6572.28|6452.28|6569.47|6449.47|6572.28|6452.28|6569.47|6449.47|10
1655820370000|2022-06-21 14:06:10|6569.82|6449.82|6568.15|6448.15|6569.82|6449.82|6568.08|6448.08|10
1655820380000|2022-06-21 14:06:20|6568.43|6448.43|6568.16|6448.16|6568.68|6448.68|6567.81|6447.81|10
1655820390000|2022-06-21 14:06:30|6568.22|6448.22|6569.2|6449.2|6569.2|6449.2|6568.22|6448.22|10
1655820400000|2022-06-21 14:06:40|6568.98|6448.98|6567.4|6447.4|6568.98|6448.98|6567.35|6447.35|10
1655820410000|2022-06-21 14:06:50|6567.64|6447.64|6567.22|6447.22|6567.71|6447.71|6567.08|6447.08|9
1655820420000|2022-06-21 14:07:00|6567.26|6447.26|6567.78|6447.78|6567.78|6447.78|6566.98|6446.98|10
1655820430000|2022-06-21 14:07:10|6567.59|6447.59|6567.94|6447.94|6568.05|6448.05|6567.5|6447.5|9
1655820440000|2022-06-21 14:07:20|6567.9|6447.9|6572.22|6452.22|6572.22|6452.22|6567.9|6447.9|10
1655820450000|2022-06-21 14:07:30|6572.52|6452.52|6571.58|6451.58|6572.65|6452.65|6571.58|6451.58|9
1655820460000|2022-06-21 14:07:40|6571.92|6451.92|6568.6|6448.6|6573.98|6453.98|6568.59|6448.59|10
1655820470000|2022-06-21 14:07:50|6570.6|6450.6|6567.58|6447.58|6570.6|6450.6|6566.51|6446.51|10
1655820480000|2022-06-21 14:08:00|6567.68|6447.68|6565.58|6445.58|6568.1|6448.1|6565.58|6445.58|10
1655820490000|2022-06-21 14:08:10|6565.61|6445.61|6565.03|6445.03|6565.61|6445.61|6564.53|6444.53|9
1655820500000|2022-06-21 14:08:20|6564.94|6444.94|6564.25|6444.25|6564.99|6444.99|6564.15|6444.15|10
1655820510000|2022-06-21 14:08:30|6564.2|6444.2|6562.81|6442.81|6564.2|6444.2|6562.81|6442.81|10
1655820520000|2022-06-21 14:08:40|6562.87|6442.87|6561.03|6441.03|6562.87|6442.87|6561.03|6441.03|10
1655820530000|2022-06-21 14:08:50|6560.67|6440.67|6558.96|6438.96|6560.67|6440.67|6558.96|6438.96|10
1655820540000|2022-06-21 14:09:00|6558.2|6438.2|6555.13|6435.13|6558.2|6438.2|6555.09|6435.09|10
1655820550000|2022-06-21 14:09:10|6555.65|6435.65|6554.98|6434.98|6555.97|6435.97|6554.98|6434.98|10
1655820560000|2022-06-21 14:09:20|6554.72|6434.72|6555.58|6435.58|6555.58|6435.58|6554.61|6434.61|10
1655820570000|2022-06-21 14:09:30|6555.76|6435.76|6557.88|6437.88|6558.46|6438.46|6555.76|6435.76|10
1655820580000|2022-06-21 14:09:40|6558.35|6438.35|6559|6439|6559|6439|6557.52|6437.52|9
1655820590000|2022-06-21 14:09:50|6558.92|6438.92|6557.31|6437.31|6558.92|6438.92|6556.96|6436.96|10
1655820600000|2022-06-21 14:10:00|6556.48|6436.48|6551.61|6431.61|6556.48|6436.48|6551.61|6431.61|10
1655820610000|2022-06-21 14:10:10|6551.71|6431.71|6548.97|6428.97|6551.71|6431.71|6548.97|6428.97|10
1655820620000|2022-06-21 14:10:20|6548.44|6428.44|6546.66|6426.66|6548.44|6428.44|6546.36|6426.36|10
1655820630000|2022-06-21 14:10:30|6546.92|6426.92|6549.33|6429.33|6549.33|6429.33|6546.92|6426.92|10
1655820640000|2022-06-21 14:10:40|6549.04|6429.04|6549.61|6429.61|6550.67|6430.67|6549.04|6429.04|10
1655820650000|2022-06-21 14:10:50|6548.95|6428.95|6550.9|6430.9|6550.9|6430.9|6548.57|6428.57|10
1655820660000|2022-06-21 14:11:00|6550.44|6430.44|6550.55|6430.55|6551.38|6431.38|6550.44|6430.44|10
1655820670000|2022-06-21 14:11:10|6550.39|6430.39|6549.95|6429.95|6550.7|6430.7|6549.95|6429.95|9
1655820680000|2022-06-21 14:11:20|6550.1|6430.1|6550.26|6430.26|6550.26|6430.26|6549.57|6429.57|9
1655820690000|2022-06-21 14:11:30|6550.49|6430.49|6555.32|6435.32|6555.32|6435.32|6550.49|6430.49|10
1655820700000|2022-06-21 14:11:40|6555.95|6435.95|6558.51|6438.51|6558.51|6438.51|6555.95|6435.95|10
1655820710000|2022-06-21 14:11:50|6559.19|6439.19|6562.74|6442.74|6562.74|6442.74|6559.19|6439.19|10
1655820720000|2022-06-21 14:12:00|6563.41|6443.41|6564.06|6444.06|6564.26|6444.26|6562.82|6442.82|10
1655820730000|2022-06-21 14:12:10|6563.58|6443.58|6564.75|6444.75|6565.29|6445.29|6563.47|6443.47|10
1655820740000|2022-06-21 14:12:20|6564.72|6444.72|6565.36|6445.36|6565.47|6445.47|6564.72|6444.72|10
1655820750000|2022-06-21 14:12:30|6565.64|6445.64|6567.98|6447.98|6568.35|6448.35|6565.64|6445.64|10
1655820760000|2022-06-21 14:12:40|6567.78|6447.78|6568.86|6448.86|6568.86|6448.86|6567.71|6447.71|10
1655820770000|2022-06-21 14:12:50|6569.07|6449.07|6571.48|6451.48|6571.58|6451.58|6569.07|6449.07|10
1655820780000|2022-06-21 14:13:00|6571.7|6451.7|6573.21|6453.21|6573.21|6453.21|6571.64|6451.64|10
1655820790000|2022-06-21 14:13:10|6572.47|6452.47|6574.73|6454.73|6574.85|6454.85|6572.47|6452.47|10
1655820800000|2022-06-21 14:13:20|6574.4|6454.4|6574.13|6454.13|6574.54|6454.54|6573.94|6453.94|9
1655820810000|2022-06-21 14:13:30|6574.35|6454.35|6571.51|6451.51|6574.35|6454.35|6571.51|6451.51|10
1655820820000|2022-06-21 14:13:40|6571.63|6451.63|6572.02|6452.02|6572.4|6452.4|6571.63|6451.63|10
1655820830000|2022-06-21 14:13:50|6572.19|6452.19|6571.97|6451.97|6572.19|6452.19|6571.62|6451.62|10
1655820840000|2022-06-21 14:14:00|6571.4|6451.4|6572.7|6452.7|6572.7|6452.7|6571.27|6451.27|10
1655820850000|2022-06-21 14:14:10|6572.44|6452.44|6573.47|6453.47|6573.47|6453.47|6572.44|6452.44|10
1655820860000|2022-06-21 14:14:20|6573.77|6453.77|6572.5|6452.5|6573.77|6453.77|6572.5|6452.5|10
1655820870000|2022-06-21 14:14:30|6572.33|6452.33|6571.31|6451.31|6572.36|6452.36|6571.31|6451.31|10
1655820880000|2022-06-21 14:14:40|6571.3|6451.3|6570.13|6450.13|6571.51|6451.51|6570.13|6450.13|10
1655820890000|2022-06-21 14:14:50|6570.27|6450.27|6570.15|6450.15|6570.42|6450.42|6569.5|6449.5|10
1655820900000|2022-06-21 14:15:00|6569.85|6449.85|6567.32|6447.32|6569.85|6449.85|6567.32|6447.32|10
1655820910000|2022-06-21 14:15:10|6567.61|6447.61|6562.95|6442.95|6567.61|6447.61|6562.95|6442.95|10
1655820920000|2022-06-21 14:15:20|6561.98|6441.98|6558.54|6438.54|6561.98|6441.98|6558.54|6438.54|10
1655820930000|2022-06-21 14:15:30|6558.5|6438.5|6554.96|6434.96|6558.5|6438.5|6554.33|6434.33|10
1655820940000|2022-06-21 14:15:40|6554.76|6434.76|6555.25|6435.25|6555.31|6435.31|6554.08|6434.08|10
1655820950000|2022-06-21 14:15:50|6555.06|6435.06|6555.21|6435.21|6555.21|6435.21|6554.59|6434.59|10
1655820960000|2022-06-21 14:16:00|6555.07|6435.07|6554.5|6434.5|6555.35|6435.35|6554.5|6434.5|10
1655820970000|2022-06-21 14:16:10|6554.38|6434.38|6551.69|6431.69|6554.38|6434.38|6551.69|6431.69|10
1655820980000|2022-06-21 14:16:20|6550.69|6430.69|6550.47|6430.47|6550.69|6430.69|6550.07|6430.07|10
1655820990000|2022-06-21 14:16:30|6550.18|6430.18|6549.85|6429.85|6550.19|6430.19|6548.64|6428.64|10
1655821000000|2022-06-21 14:16:40|6549.76|6429.76|6552.62|6432.62|6552.62|6432.62|6549.18|6429.18|10
1655821010000|2022-06-21 14:16:50|6551.72|6431.72|6555.47|6435.47|6555.47|6435.47|6551.72|6431.72|10
1655821020000|2022-06-21 14:17:00|6555.35|6435.35|6558.87|6438.87|6558.87|6438.87|6555.35|6435.35|10
1655821030000|2022-06-21 14:17:10|6559.7|6439.7|6564.16|6444.16|6564.16|6444.16|6559.7|6439.7|10
1655821040000|2022-06-21 14:17:20|6564.75|6444.75|6565.47|6445.47|6565.9|6445.9|6564.52|6444.52|10
1655821050000|2022-06-21 14:17:30|6565.6|6445.6|6568.19|6448.19|6568.19|6448.19|6565.6|6445.6|10
1655821060000|2022-06-21 14:17:40|6567.87|6447.87|6568.59|6448.59|6568.75|6448.75|6567.87|6447.87|10
1655821070000|2022-06-21 14:17:50|6568.98|6448.98|6572.75|6452.75|6572.75|6452.75|6568.98|6448.98|10
1655821080000|2022-06-21 14:18:00|6572.71|6452.71|6573.85|6453.85|6573.85|6453.85|6572.71|6452.71|10
1655821090000|2022-06-21 14:18:10|6573.74|6453.74|6573.61|6453.61|6573.74|6453.74|6572.98|6452.98|10
1655821100000|2022-06-21 14:18:20|6573.69|6453.69|6573.62|6453.62|6574.09|6454.09|6573.59|6453.59|10
1655821110000|2022-06-21 14:18:30|6573.93|6453.93|6572.92|6452.92|6574.01|6454.01|6572.92|6452.92|10
1655821120000|2022-06-21 14:18:40|6572.67|6452.67|6572.6|6452.6|6572.85|6452.85|6572.42|6452.42|10
1655821130000|2022-06-21 14:18:50|6573.07|6453.07|6573.67|6453.67|6573.81|6453.81|6572.9|6452.9|10
1655821140000|2022-06-21 14:19:00|6573.7|6453.7|6574.55|6454.55|6574.67|6454.67|6573.57|6453.57|10
1655821150000|2022-06-21 14:19:10|6574.82|6454.82|6573.53|6453.53|6574.92|6454.92|6573.53|6453.53|10
1655821160000|2022-06-21 14:19:20|6573.55|6453.55|6572.6|6452.6|6573.55|6453.55|6572.43|6452.43|10
1655821170000|2022-06-21 14:19:30|6572.39|6452.39|6570.08|6450.08|6572.39|6452.39|6570.08|6450.08|10
1655821180000|2022-06-21 14:19:40|6569.88|6449.88|6567.99|6447.99|6569.88|6449.88|6567.73|6447.73|10
1655821190000|2022-06-21 14:19:50|6567.8|6447.8|6568.3|6448.3|6568.3|6448.3|6567.69|6447.69|10
1655821200000|2022-06-21 14:20:00|6568.31|6448.31|6567.31|6447.31|6568.84|6448.84|6567.31|6447.31|10
1655821210000|2022-06-21 14:20:10|6567.13|6447.13|6565.39|6445.39|6567.13|6447.13|6565.39|6445.39|10
1655821220000|2022-06-21 14:20:20|6565.6|6445.6|6565.03|6445.03|6565.6|6445.6|6565.03|6445.03|10
1655821230000|2022-06-21 14:20:30|6564.98|6444.98|6567|6447|6567.58|6447.58|6564.98|6444.98|9
1655821240000|2022-06-21 14:20:40|6567.2|6447.2|6568.81|6448.81|6568.91|6448.91|6567.01|6447.01|10
1655821250000|2022-06-21 14:20:50|6568.48|6448.48|6570.62|6450.62|6570.77|6450.77|6568.43|6448.43|10
1655821260000|2022-06-21 14:21:00|6570.28|6450.28|6571.07|6451.07|6571.5|6451.5|6570.28|6450.28|10
1655821270000|2022-06-21 14:21:10|6571.02|6451.02|6571.15|6451.15|6571.4|6451.4|6570.86|6450.86|10
1655821280000|2022-06-21 14:21:20|6571.13|6451.13|6571.34|6451.34|6571.68|6451.68|6570.88|6450.88|10
1655821290000|2022-06-21 14:21:30|6571.32|6451.32|6571.69|6451.69|6571.69|6451.69|6570.9|6450.9|10
1655821300000|2022-06-21 14:21:40|6572.14|6452.14|6572.57|6452.57|6572.79|6452.79|6571.87|6451.87|9
1655821310000|2022-06-21 14:21:50|6572.88|6452.88|6574.59|6454.59|6574.82|6454.82|6572.88|6452.88|10
1655821320000|2022-06-21 14:22:00|6574.89|6454.89|6574.46|6454.46|6575.02|6455.02|6573.96|6453.96|10
1655821330000|2022-06-21 14:22:10|6574.51|6454.51|6575.6|6455.6|6575.6|6455.6|6574.27|6454.27|10
1655821340000|2022-06-21 14:22:20|6576.03|6456.03|6577.78|6457.78|6578.69|6458.69|6576.03|6456.03|10
1655821350000|2022-06-21 14:22:30|6578.2|6458.2|6581.01|6461.01|6581.01|6461.01|6578.2|6458.2|10
1655821360000|2022-06-21 14:22:40|6581.1|6461.1|6580.6|6460.6|6581.47|6461.47|6580.6|6460.6|9
1655821370000|2022-06-21 14:22:50|6580.94|6460.94|6578.74|6458.74|6580.94|6460.94|6578.74|6458.74|10
1655821380000|2022-06-21 14:23:00|6578.34|6458.34|6572.12|6452.12|6578.34|6458.34|6572.12|6452.12|10
1655821390000|2022-06-21 14:23:10|6572.32|6452.32|6568.42|6448.42|6572.32|6452.32|6568.38|6448.38|10
1655821400000|2022-06-21 14:23:20|6568.04|6448.04|6565.93|6445.93|6568.04|6448.04|6565.76|6445.76|10
1655821410000|2022-06-21 14:23:30|6565.79|6445.79|6566.47|6446.47|6566.51|6446.51|6565.69|6445.69|10
1655821420000|2022-06-21 14:23:40|6566.35|6446.35|6567.69|6447.69|6567.69|6447.69|6566.2|6446.2|10
1655821430000|2022-06-21 14:23:50|6567.83|6447.83|6568.32|6448.32|6568.32|6448.32|6567.52|6447.52|10
1655821440000|2022-06-21 14:24:00|6568.22|6448.22|6569.56|6449.56|6569.56|6449.56|6568.22|6448.22|9
1655821450000|2022-06-21 14:24:10|6569.64|6449.64|6570.8|6450.8|6570.8|6450.8|6569.64|6449.64|9
1655821460000|2022-06-21 14:24:20|6570.53|6450.53|6572.13|6452.13|6572.13|6452.13|6570.53|6450.53|10
1655821470000|2022-06-21 14:24:30|6571.83|6451.83|6570.85|6450.85|6571.83|6451.83|6570.85|6450.85|10
1655821480000|2022-06-21 14:24:40|6570.83|6450.83|6569.06|6449.06|6570.91|6450.91|6569.06|6449.06|9
1655821490000|2022-06-21 14:24:50|6569.08|6449.08|6567.93|6447.93|6569.08|6449.08|6567.76|6447.76|10
1655821500000|2022-06-21 14:25:00|6567.62|6447.62|6567.61|6447.61|6567.7|6447.7|6567.04|6447.04|10
1655821510000|2022-06-21 14:25:10|6567.4|6447.4|6567.76|6447.76|6567.89|6447.89|6567.32|6447.32|10
1655821520000|2022-06-21 14:25:20|6567.78|6447.78|6567.82|6447.82|6567.82|6447.82|6567.47|6447.47|10
1655821530000|2022-06-21 14:25:30|6567.78|6447.78|6567.07|6447.07|6567.92|6447.92|6566.94|6446.94|10
1655821540000|2022-06-21 14:25:40|6567.11|6447.11|6566.97|6446.97|6567.55|6447.55|6566.97|6446.97|10
1655821550000|2022-06-21 14:25:50|6566.69|6446.69|6565.29|6445.29|6566.93|6446.93|6565.09|6445.09|9
1655821560000|2022-06-21 14:26:00|6565.31|6445.31|6565.09|6445.09|6565.48|6445.48|6565|6445|10
1655821570000|2022-06-21 14:26:10|6565.39|6445.39|6564.87|6444.87|6565.39|6445.39|6564.87|6444.87|9
1655821580000|2022-06-21 14:26:20|6565.36|6445.36|6563.89|6443.89|6565.43|6445.43|6563.89|6443.89|10
1655821590000|2022-06-21 14:26:30|6563.74|6443.74|6561.61|6441.61|6563.88|6443.88|6561.61|6441.61|10
1655821600000|2022-06-21 14:26:40|6562.11|6442.11|6562.55|6442.55|6562.55|6442.55|6561.71|6441.71|10
1655821610000|2022-06-21 14:26:50|6562.33|6442.33|6560.88|6440.88|6562.43|6442.43|6560.88|6440.88|10
1655821620000|2022-06-21 14:27:00|6561.02|6441.02|6559.58|6439.58|6561.02|6441.02|6559.58|6439.58|10
1655821630000|2022-06-21 14:27:10|6559.62|6439.62|6556.4|6436.4|6559.62|6439.62|6556.4|6436.4|10
1655821640000|2022-06-21 14:27:20|6555.67|6435.67|6555.18|6435.18|6556.1|6436.1|6554.63|6434.63|10
1655821650000|2022-06-21 14:27:30|6554.86|6434.86|6554.14|6434.14|6555.14|6435.14|6554|6434|10
1655821660000|2022-06-21 14:27:40|6554.4|6434.4|6553.68|6433.68|6554.67|6434.67|6553.68|6433.68|10
1655821670000|2022-06-21 14:27:50|6553.34|6433.34|6553.39|6433.39|6553.52|6433.52|6552.46|6432.46|10
1655821680000|2022-06-21 14:28:00|6553.45|6433.45|6551.89|6431.89|6553.45|6433.45|6551.89|6431.89|10
1655821690000|2022-06-21 14:28:10|6552.66|6432.66|6551.36|6431.36|6552.66|6432.66|6551.22|6431.22|10
1655821700000|2022-06-21 14:28:20|6551.46|6431.46|6550.82|6430.82|6551.46|6431.46|6550.63|6430.63|10
1655821710000|2022-06-21 14:28:30|6550.94|6430.94|6550.37|6430.37|6550.94|6430.94|6549.88|6429.88|10
1655821720000|2022-06-21 14:28:40|6550.97|6430.97|6551.91|6431.91|6551.91|6431.91|6550.97|6430.97|10
1655821730000|2022-06-21 14:28:50|6552.41|6432.41|6552.4|6432.4|6552.58|6432.58|6552.2|6432.2|10
1655821740000|2022-06-21 14:29:00|6552.13|6432.13|6553.26|6433.26|6553.26|6433.26|6552.13|6432.13|10
1655821750000|2022-06-21 14:29:10|6553.1|6433.1|6554.79|6434.79|6554.79|6434.79|6553.1|6433.1|10
1655821760000|2022-06-21 14:29:20|6554.76|6434.76|6555.49|6435.49|6556.22|6436.22|6554.69|6434.69|10
1655821770000|2022-06-21 14:29:30|6555.5|6435.5|6556.13|6436.13|6556.14|6436.14|6555.48|6435.48|10
1655821780000|2022-06-21 14:29:40|6556.32|6436.32|6556.91|6436.91|6556.92|6436.92|6556.32|6436.32|10
1655821790000|2022-06-21 14:29:50|6557.04|6437.04|6554.57|6434.57|6557.04|6437.04|6554.57|6434.57|10
1655821800000|2022-06-21 14:30:00|6554.71|6434.71|6555.85|6435.85|6555.88|6435.88|6554.4|6434.4|10
1655821810000|2022-06-21 14:30:10|6555.92|6435.92|6556.79|6436.79|6556.79|6436.79|6555.78|6435.78|9
1655821820000|2022-06-21 14:30:20|6556.42|6436.42|6558.01|6438.01|6558.01|6438.01|6556.42|6436.42|10
1655821830000|2022-06-21 14:30:30|6557.92|6437.92|6563.77|6443.77|6563.77|6443.77|6557.43|6437.43|10
1655821840000|2022-06-21 14:30:40|6564.53|6444.53|6568.07|6448.07|6568.07|6448.07|6563.61|6443.61|10
1655821850000|2022-06-21 14:30:50|6568.56|6448.56|6574.38|6454.38|6574.39|6454.39|6568.56|6448.56|10
1655821860000|2022-06-21 14:31:00|6574.94|6454.94|6575.02|6455.02|6575.94|6455.94|6574.94|6454.94|10
1655821870000|2022-06-21 14:31:10|6574.78|6454.78|6573.35|6453.35|6574.78|6454.78|6573.24|6453.24|10
1655821880000|2022-06-21 14:31:20|6572.89|6452.89|6573.6|6453.6|6573.8|6453.8|6572.89|6452.89|10
1655821890000|2022-06-21 14:31:30|6573.02|6453.02|6573.95|6453.95|6574.78|6454.78|6573.02|6453.02|10
1655821900000|2022-06-21 14:31:40|6574.03|6454.03|6575.25|6455.25|6575.31|6455.31|6574.03|6454.03|10
1655821910000|2022-06-21 14:31:50|6574.71|6454.71|6577.19|6457.19|6577.19|6457.19|6574.53|6454.53|10
1655821920000|2022-06-21 14:32:00|6577.57|6457.57|6578.96|6458.96|6578.96|6458.96|6577.57|6457.57|9
1655821930000|2022-06-21 14:32:10|6579.7|6459.7|6579.98|6459.98|6580.05|6460.05|6579.01|6459.01|10
1655821940000|2022-06-21 14:32:20|6580.15|6460.15|6581.27|6461.27|6581.36|6461.36|6580.15|6460.15|10
1655821950000|2022-06-21 14:32:30|6581.17|6461.17|6580.48|6460.48|6581.39|6461.39|6580.38|6460.38|9
1655821960000|2022-06-21 14:32:40|6580.52|6460.52|6579.96|6459.96|6580.56|6460.56|6579.96|6459.96|10
1655821970000|2022-06-21 14:32:50|6579.53|6459.53|6579.62|6459.62|6579.97|6459.97|6579.53|6459.53|9
1655821980000|2022-06-21 14:33:00|6579.26|6459.26|6579.71|6459.71|6579.71|6459.71|6578.78|6458.78|10
1655821990000|2022-06-21 14:33:10|6580.03|6460.03|6584.26|6464.26|6584.26|6464.26|6580.03|6460.03|10
1655822000000|2022-06-21 14:33:20|6584.82|6464.82|6590.14|6470.14|6590.14|6470.14|6584.71|6464.71|10
1655822010000|2022-06-21 14:33:30|6590.62|6470.62|6588.98|6468.98|6592.94|6472.94|6588.98|6468.98|10
1655822020000|2022-06-21 14:33:40|6588.6|6468.6|6588.06|6468.06|6588.84|6468.84|6588.06|6468.06|10
1655822030000|2022-06-21 14:33:50|6587.6|6467.6|6585.45|6465.45|6587.6|6467.6|6585.35|6465.35|10
1655822040000|2022-06-21 14:34:00|6585.44|6465.44|6582.28|6462.28|6585.44|6465.44|6582.28|6462.28|10
1655822050000|2022-06-21 14:34:10|6582.11|6462.11|6580.27|6460.27|6582.53|6462.53|6580.27|6460.27|10
1655822060000|2022-06-21 14:34:20|6580|6460|6578.62|6458.62|6580|6460|6578.56|6458.56|10
1655822070000|2022-06-21 14:34:30|6578.36|6458.36|6576.49|6456.49|6578.36|6458.36|6576.49|6456.49|10
1655822080000|2022-06-21 14:34:40|6576.62|6456.62|6574|6454|6576.62|6456.62|6574|6454|10
1655822090000|2022-06-21 14:34:50|6573.65|6453.65|6574.43|6454.43|6574.43|6454.43|6573.33|6453.33|10
1655822100000|2022-06-21 14:35:00|6574.26|6454.26|6574.8|6454.8|6575.24|6455.24|6574.26|6454.26|10
1655822110000|2022-06-21 14:35:10|6575.49|6455.49|6577.51|6457.51|6577.51|6457.51|6575.49|6455.49|10
1655822120000|2022-06-21 14:35:20|6577.47|6457.47|6579.28|6459.28|6579.28|6459.28|6577.47|6457.47|10
1655822130000|2022-06-21 14:35:30|6579.85|6459.85|6581.24|6461.24|6581.67|6461.67|6579.85|6459.85|10
1655822140000|2022-06-21 14:35:40|6581.7|6461.7|6581.3|6461.3|6582.1|6462.1|6581.04|6461.04|10
1655822150000|2022-06-21 14:35:50|6581.34|6461.34|6582.02|6462.02|6582.02|6462.02|6581|6461|10
1655822160000|2022-06-21 14:36:00|6582.03|6462.03|6581.91|6461.91|6582.4|6462.4|6581.23|6461.23|10
1655822170000|2022-06-21 14:36:10|6581.78|6461.78|6583.03|6463.03|6583.03|6463.03|6581.78|6461.78|9
1655822180000|2022-06-21 14:36:20|6583.46|6463.46|6580.91|6460.91|6583.46|6463.46|6580.91|6460.91|10
1655822190000|2022-06-21 14:36:30|6580.3|6460.3|6577.95|6457.95|6580.3|6460.3|6577.95|6457.95|10
1655822200000|2022-06-21 14:36:40|6577.97|6457.97|6578.56|6458.56|6578.78|6458.78|6577.97|6457.97|10
1655822210000|2022-06-21 14:36:50|6578.31|6458.31|6577.34|6457.34|6578.4|6458.4|6577.15|6457.15|10
1655822220000|2022-06-21 14:37:00|6577.29|6457.29|6576.04|6456.04|6577.29|6457.29|6576.04|6456.04|10
1655822230000|2022-06-21 14:37:10|6576.18|6456.18|6575.77|6455.77|6576.18|6456.18|6575.77|6455.77|9
1655822240000|2022-06-21 14:37:20|6575.72|6455.72|6573.59|6453.59|6575.72|6455.72|6573.59|6453.59|10
1655822250000|2022-06-21 14:37:30|6573.51|6453.51|6573.84|6453.84|6573.87|6453.87|6573.22|6453.22|9
1655822260000|2022-06-21 14:37:40|6573.86|6453.86|6574.48|6454.48|6574.91|6454.91|6573.86|6453.86|9
1655822270000|2022-06-21 14:37:50|6576.3|6456.3|6578|6458|6578|6458|6575.83|6455.83|10
1655822280000|2022-06-21 14:38:00|6578.22|6458.22|6580.45|6460.45|6580.54|6460.54|6578.22|6458.22|10
1655822290000|2022-06-21 14:38:10|6580.54|6460.54|6580.58|6460.58|6580.69|6460.69|6580.29|6460.29|9
1655822300000|2022-06-21 14:38:20|6580.38|6460.38|6580.61|6460.61|6580.83|6460.83|6580.38|6460.38|10
1655822310000|2022-06-21 14:38:30|6580.73|6460.73|6582.53|6462.53|6582.53|6462.53|6580.73|6460.73|9
1655822320000|2022-06-21 14:38:40|6582.51|6462.51|6584.7|6464.7|6584.79|6464.79|6582.51|6462.51|10
1655822330000|2022-06-21 14:38:50|6585.19|6465.19|6589.35|6469.35|6589.35|6469.35|6585.19|6465.19|10
1655822340000|2022-06-21 14:39:00|6590.43|6470.43|6590.64|6470.64|6591.07|6471.07|6590.43|6470.43|10
1655822350000|2022-06-21 14:39:10|6590.97|6470.97|6589.5|6469.5|6591.12|6471.12|6589.5|6469.5|10
1655822360000|2022-06-21 14:39:20|6589.52|6469.52|6589.26|6469.26|6589.52|6469.52|6589.16|6469.16|10
1655822370000|2022-06-21 14:39:30|6589.56|6469.56|6591.33|6471.33|6591.33|6471.33|6589.56|6469.56|10
1655822380000|2022-06-21 14:39:40|6591.41|6471.41|6593.29|6473.29|6593.29|6473.29|6591.32|6471.32|10
1655822390000|2022-06-21 14:39:50|6593.65|6473.65|6594.99|6474.99|6594.99|6474.99|6593.47|6473.47|10
1655822400000|2022-06-21 14:40:00|6595.07|6475.07|6596.76|6476.76|6597.01|6477.01|6595.07|6475.07|10
1655822410000|2022-06-21 14:40:10|6596.79|6476.79|6596.2|6476.2|6596.79|6476.79|6596.12|6476.12|10
1655822420000|2022-06-21 14:40:20|6596.24|6476.24|6596.21|6476.21|6596.64|6476.64|6595.59|6475.59|9
1655822430000|2022-06-21 14:40:30|6596.54|6476.54|6596.63|6476.63|6596.63|6476.63|6596.02|6476.02|10
1655822440000|2022-06-21 14:40:40|6597.02|6477.02|6597.78|6477.78|6598.1|6478.1|6597.02|6477.02|10
1655822450000|2022-06-21 14:40:50|6597.51|6477.51|6599.21|6479.21|6599.28|6479.28|6597.51|6477.51|10
1655822460000|2022-06-21 14:41:00|6599.36|6479.36|6600.56|6480.56|6600.56|6480.56|6599.36|6479.36|10
1655822470000|2022-06-21 14:41:10|6600.71|6480.71|6601.33|6481.33|6601.83|6481.83|6600.55|6480.55|10
1655822480000|2022-06-21 14:41:20|6600.8|6480.8|6600.23|6480.23|6601.09|6481.09|6600|6480|10
1655822490000|2022-06-21 14:41:30|6600.22|6480.22|6599.73|6479.73|6600.64|6480.64|6599.73|6479.73|10
1655822500000|2022-06-21 14:41:40|6599.38|6479.38|6598.03|6478.03|6599.38|6479.38|6597.22|6477.22|10
1655822510000|2022-06-21 14:41:50|6598.26|6478.26|6597.8|6477.8|6598.27|6478.27|6597.72|6477.72|10
1655822520000|2022-06-21 14:42:00|6598.21|6478.21|6603.31|6483.31|6603.4|6483.4|6598.21|6478.21|10
1655822530000|2022-06-21 14:42:10|6603.68|6483.68|6614.04|6494.04|6614.04|6494.04|6603.68|6483.68|10
1655822540000|2022-06-21 14:42:20|6615.23|6495.23|6622.16|6502.16|6622.55|6502.55|6615.23|6495.23|10
1655822550000|2022-06-21 14:42:30|6621.35|6501.35|6622.69|6502.69|6622.84|6502.84|6621.19|6501.19|10
1655822560000|2022-06-21 14:42:40|6622.58|6502.58|6619.29|6499.29|6622.58|6502.58|6619.29|6499.29|10
1655822570000|2022-06-21 14:42:50|6619.18|6499.18|6616.11|6496.11|6619.18|6499.18|6616.11|6496.11|9
1655822580000|2022-06-21 14:43:00|6615.54|6495.54|6615.91|6495.91|6615.99|6495.99|6615.28|6495.28|9
1655822590000|2022-06-21 14:43:10|6615.86|6495.86|6614.9|6494.9|6615.86|6495.86|6614.77|6494.77|10
1655822600000|2022-06-21 14:43:20|6614.61|6494.61|6612.34|6492.34|6614.61|6494.61|6612.34|6492.34|10
1655822610000|2022-06-21 14:43:30|6612.16|6492.16|6606.56|6486.56|6612.16|6492.16|6606.56|6486.56|10
1655822620000|2022-06-21 14:43:40|6606.65|6486.65|6604.93|6484.93|6606.89|6486.89|6604.93|6484.93|10
1655822630000|2022-06-21 14:43:50|6603.75|6483.75|6603.18|6483.18|6603.8|6483.8|6603.18|6483.18|7
1655822640000|2022-06-21 14:44:00|6602.99|6482.99|6601.11|6481.11|6602.99|6482.99|6601.11|6481.11|10
1655822650000|2022-06-21 14:44:10|6601.15|6481.15|6598.59|6478.59|6601.15|6481.15|6598.59|6478.59|10
1655822660000|2022-06-21 14:44:20|6598.37|6478.37|6596.79|6476.79|6598.7|6478.7|6596.68|6476.68|10
1655822670000|2022-06-21 14:44:30|6596.5|6476.5|6596.13|6476.13|6596.5|6476.5|6595.65|6475.65|10
1655822680000|2022-06-21 14:44:40|6597.2|6477.2|6597.09|6477.09|6597.2|6477.2|6596.53|6476.53|9
1655822690000|2022-06-21 14:44:50|6596.85|6476.85|6596.52|6476.52|6597.02|6477.02|6596.43|6476.43|9
1655822700000|2022-06-21 14:45:00|6596.66|6476.66|6597.58|6477.58|6598.1|6478.1|6596.33|6476.33|10
1655822710000|2022-06-21 14:45:10|6597.82|6477.82|6595.61|6475.61|6597.82|6477.82|6595.61|6475.61|10
1655822720000|2022-06-21 14:45:20|6595.28|6475.28|6589.23|6469.23|6595.28|6475.28|6589.06|6469.06|9
1655822730000|2022-06-21 14:45:30|6588.68|6468.68|6585.01|6465.01|6588.68|6468.68|6585.01|6465.01|10
1655822740000|2022-06-21 14:45:40|6585.15|6465.15|6586.55|6466.55|6586.55|6466.55|6585.15|6465.15|10
1655822750000|2022-06-21 14:45:50|6587.48|6467.48|6589.2|6469.2|6589.3|6469.3|6587.15|6467.15|10
1655822760000|2022-06-21 14:46:00|6590.67|6470.67|6594.95|6474.95|6594.95|6474.95|6590.3|6470.3|10
1655822770000|2022-06-21 14:46:10|6594.65|6474.65|6596.85|6476.85|6596.95|6476.95|6594.65|6474.65|10
1655822780000|2022-06-21 14:46:20|6596.31|6476.31|6599.48|6479.48|6599.48|6479.48|6596.29|6476.29|10
1655822790000|2022-06-21 14:46:30|6600.61|6480.61|6613.27|6493.27|6613.27|6493.27|6600.61|6480.61|10
1655822800000|2022-06-21 14:46:40|6613.18|6493.18|6617.11|6497.11|6619.9|6499.9|6612.01|6492.01|10
1655822810000|2022-06-21 14:46:50|6617.3|6497.3|6608.65|6488.65|6617.5|6497.5|6608.65|6488.65|10
1655822820000|2022-06-21 14:47:00|6608.1|6488.1|6600.64|6480.64|6608.1|6488.1|6600.64|6480.64|10
1655822830000|2022-06-21 14:47:10|6600.69|6480.69|6600.89|6480.89|6601.32|6481.32|6599.68|6479.68|10
1655822840000|2022-06-21 14:47:20|6600.76|6480.76|6602.63|6482.63|6602.63|6482.63|6600.76|6480.76|9
1655822850000|2022-06-21 14:47:30|6602.7|6482.7|6603.22|6483.22|6603.27|6483.27|6602.2|6482.2|10
1655822860000|2022-06-21 14:47:40|6602.99|6482.99|6607.27|6487.27|6607.27|6487.27|6602.99|6482.99|10
1655822870000|2022-06-21 14:47:50|6607.15|6487.15|6609.75|6489.75|6609.75|6489.75|6606.01|6486.01|10
1655822880000|2022-06-21 14:48:00|6609.22|6489.22|6612.35|6492.35|6612.35|6492.35|6609.22|6489.22|10
1655822890000|2022-06-21 14:48:10|6612.25|6492.25|6614.37|6494.37|6614.49|6494.49|6612.06|6492.06|10
1655822900000|2022-06-21 14:48:20|6615.1|6495.1|6617.47|6497.47|6617.47|6497.47|6615.1|6495.1|10
1655822910000|2022-06-21 14:48:30|6617.63|6497.63|6618.87|6498.87|6619.16|6499.16|6617.63|6497.63|10
1655822920000|2022-06-21 14:48:40|6618.77|6498.77|6618.28|6498.28|6618.77|6498.77|6617.01|6497.01|10
1655822930000|2022-06-21 14:48:50|6618.16|6498.16|6620.59|6500.59|6620.79|6500.79|6618.13|6498.13|10
1655822940000|2022-06-21 14:49:00|6620.53|6500.53|6621.84|6501.84|6621.84|6501.84|6620.53|6500.53|9
1655822950000|2022-06-21 14:49:10|6622.1|6502.1|6623.23|6503.23|6623.62|6503.62|6622.1|6502.1|10
1655822960000|2022-06-21 14:49:20|6623.26|6503.26|6622.76|6502.76|6623.26|6503.26|6622.49|6502.49|10
1655822970000|2022-06-21 14:49:30|6622.41|6502.41|6620.37|6500.37|6622.41|6502.41|6620.37|6500.37|10
1655822980000|2022-06-21 14:49:40|6619.11|6499.11|6619.33|6499.33|6619.62|6499.62|6619.11|6499.11|9
1655822990000|2022-06-21 14:49:50|6619.3|6499.3|6617.05|6497.05|6619.3|6499.3|6616.82|6496.82|10
1655823000000|2022-06-21 14:50:00|6616.89|6496.89|6615.4|6495.4|6617.14|6497.14|6615.4|6495.4|9
1655823010000|2022-06-21 14:50:10|6615.42|6495.42|6613.41|6493.41|6615.42|6495.42|6613.41|6493.41|9
1655823020000|2022-06-21 14:50:20|6613.38|6493.38|6611.97|6491.97|6613.38|6493.38|6611.97|6491.97|10
1655823030000|2022-06-21 14:50:30|6612.48|6492.48|6611.85|6491.85|6612.48|6492.48|6611.03|6491.03|10
1655823040000|2022-06-21 14:50:40|6610.96|6490.96|6611.24|6491.24|6611.7|6491.7|6610.96|6490.96|10
1655823050000|2022-06-21 14:50:50|6610.54|6490.54|6610.24|6490.24|6610.55|6490.55|6610.14|6490.14|10
1655823060000|2022-06-21 14:51:00|6609.74|6489.74|6608.98|6488.98|6609.77|6489.77|6608.92|6488.92|10
1655823070000|2022-06-21 14:51:10|6609.12|6489.12|6609.4|6489.4|6610.07|6490.07|6609.05|6489.05|9
1655823080000|2022-06-21 14:51:20|6609.44|6489.44|6608.98|6488.98|6609.78|6489.78|6608.98|6488.98|9
1655823090000|2022-06-21 14:51:30|6609.62|6489.62|6608.46|6488.46|6609.62|6489.62|6608.46|6488.46|10
1655823100000|2022-06-21 14:51:40|6608.49|6488.49|6608.01|6488.01|6608.6|6488.6|6607.65|6487.65|10
1655823110000|2022-06-21 14:51:50|6608.39|6488.39|6607.48|6487.48|6608.39|6488.39|6607.18|6487.18|10
1655823120000|2022-06-21 14:52:00|6607.95|6487.95|6610.18|6490.18|6610.18|6490.18|6607.81|6487.81|10
1655823130000|2022-06-21 14:52:10|6610.1|6490.1|6610.4|6490.4|6610.4|6490.4|6609.31|6489.31|10
1655823140000|2022-06-21 14:52:20|6610.35|6490.35|6610.32|6490.32|6610.47|6490.47|6609.3|6489.3|10
1655823150000|2022-06-21 14:52:30|6610.61|6490.61|6612.92|6492.92|6612.94|6492.94|6610.61|6490.61|10
1655823160000|2022-06-21 14:52:40|6613.43|6493.43|6615.01|6495.01|6615.24|6495.24|6613.43|6493.43|10
1655823170000|2022-06-21 14:52:50|6615.6|6495.6|6619.69|6499.69|6619.69|6499.69|6614.93|6494.93|10
1655823180000|2022-06-21 14:53:00|6620.65|6500.65|6623.81|6503.81|6623.81|6503.81|6620.45|6500.45|10
1655823190000|2022-06-21 14:53:10|6623.88|6503.88|6624.32|6504.32|6626.92|6506.92|6623.66|6503.66|10
1655823200000|2022-06-21 14:53:20|6624.15|6504.15|6623.07|6503.07|6624.15|6504.15|6622.85|6502.85|10
1655823210000|2022-06-21 14:53:30|6622.91|6502.91|6619.67|6499.67|6622.91|6502.91|6619.67|6499.67|10
1655823220000|2022-06-21 14:53:40|6619.36|6499.36|6615.27|6495.27|6619.36|6499.36|6615.27|6495.27|10
1655823230000|2022-06-21 14:53:50|6615.2|6495.2|6606.22|6486.22|6615.2|6495.2|6606.22|6486.22|10
1655823240000|2022-06-21 14:54:00|6604.47|6484.47|6600.02|6480.02|6605.06|6485.06|6599.76|6479.76|10
1655823250000|2022-06-21 14:54:10|6600.19|6480.19|6598.68|6478.68|6600.19|6480.19|6597.8|6477.8|10
1655823260000|2022-06-21 14:54:20|6598.85|6478.85|6596.86|6476.86|6598.85|6478.85|6596.86|6476.86|10
1655823270000|2022-06-21 14:54:30|6597.14|6477.14|6596.06|6476.06|6597.34|6477.34|6596.03|6476.03|10
1655823280000|2022-06-21 14:54:40|6595.73|6475.73|6595.67|6475.67|6596.5|6476.5|6595.61|6475.61|10
1655823290000|2022-06-21 14:54:50|6595.82|6475.82|6595.96|6475.96|6595.96|6475.96|6595.49|6475.49|10
1655823300000|2022-06-21 14:55:00|6596.08|6476.08|6595.28|6475.28|6596.22|6476.22|6595.01|6475.01|10
1655823310000|2022-06-21 14:55:10|6595.25|6475.25|6594.22|6474.22|6595.25|6475.25|6594.22|6474.22|10
1655823320000|2022-06-21 14:55:20|6594.93|6474.93|6595.06|6475.06|6595.29|6475.29|6594.34|6474.34|10
1655823330000|2022-06-21 14:55:30|6595.24|6475.24|6597.12|6477.12|6597.12|6477.12|6595.24|6475.24|10
1655823340000|2022-06-21 14:55:40|6596.67|6476.67|6597.82|6477.82|6597.82|6477.82|6596.37|6476.37|10
1655823350000|2022-06-21 14:55:50|6598.06|6478.06|6598.58|6478.58|6598.74|6478.74|6597.86|6477.86|10
1655823360000|2022-06-21 14:56:00|6598.7|6478.7|6599.68|6479.68|6599.7|6479.7|6598.7|6478.7|9
1655823370000|2022-06-21 14:56:10|6599.37|6479.37|6598.68|6478.68|6599.55|6479.55|6598.39|6478.39|10
1655823380000|2022-06-21 14:56:20|6598.31|6478.31|6599.5|6479.5|6599.5|6479.5|6598.17|6478.17|10
1655823390000|2022-06-21 14:56:30|6599.65|6479.65|6598.61|6478.61|6600.5|6480.5|6598.61|6478.61|10
1655823400000|2022-06-21 14:56:40|6598.52|6478.52|6597.53|6477.53|6598.52|6478.52|6597.32|6477.32|10
1655823410000|2022-06-21 14:56:50|6596.83|6476.83|6595.19|6475.19|6596.83|6476.83|6595.19|6475.19|10
1655823420000|2022-06-21 14:57:00|6595.4|6475.4|6595.63|6475.63|6595.89|6475.89|6595.36|6475.36|9
1655823430000|2022-06-21 14:57:10|6595.48|6475.48|6593.82|6473.82|6595.54|6475.54|6593.82|6473.82|10
1655823440000|2022-06-21 14:57:20|6593.37|6473.37|6590.98|6470.98|6593.52|6473.52|6590.96|6470.96|10
1655823450000|2022-06-21 14:57:30|6590.81|6470.81|6588.98|6468.98|6590.98|6470.98|6588.9|6468.9|10
1655823460000|2022-06-21 14:57:40|6588.72|6468.72|6586.74|6466.74|6588.72|6468.72|6586.66|6466.66|9
1655823470000|2022-06-21 14:57:50|6586.89|6466.89|6586.74|6466.74|6587.04|6467.04|6586.23|6466.23|10
1655823480000|2022-06-21 14:58:00|6586.72|6466.72|6589.11|6469.11|6589.11|6469.11|6586.72|6466.72|10
1655823490000|2022-06-21 14:58:10|6589.15|6469.15|6590.32|6470.32|6590.32|6470.32|6589.15|6469.15|10
1655823500000|2022-06-21 14:58:20|6590.55|6470.55|6590.74|6470.74|6591.09|6471.09|6590.49|6470.49|10
1655823510000|2022-06-21 14:58:30|6590.85|6470.85|6590.68|6470.68|6590.85|6470.85|6590.46|6470.46|9
1655823520000|2022-06-21 14:58:40|6590.54|6470.54|6590.25|6470.25|6591.35|6471.35|6590.25|6470.25|10
1655823530000|2022-06-21 14:58:50|6590.33|6470.33|6592.89|6472.89|6592.89|6472.89|6590.33|6470.33|10
1655823540000|2022-06-21 14:59:00|6594.05|6474.05|6593.92|6473.92|6594.72|6474.72|6593.26|6473.26|9
1655823550000|2022-06-21 14:59:10|6594.25|6474.25|6594.51|6474.51|6594.76|6474.76|6593.97|6473.97|10
1655823560000|2022-06-21 14:59:20|6594.31|6474.31|6595.73|6475.73|6595.99|6475.99|6594.31|6474.31|10
1655823570000|2022-06-21 14:59:30|6595.64|6475.64|6596.06|6476.06|6596.06|6476.06|6595.23|6475.23|10
1655823580000|2022-06-21 14:59:40|6596.18|6476.18|6595.01|6475.01|6596.57|6476.57|6595.01|6475.01|9
1655823590000|2022-06-21 14:59:50|6595.24|6475.24|6594.14|6474.14|6595.64|6475.64|6594.14|6474.14|9
1655823600000|2022-06-21 15:00:00|6593.83|6473.83|6593.49|6473.49|6594.41|6474.41|6593.49|6473.49|10
1655823610000|2022-06-21 15:00:10|6593.78|6473.78|6593.28|6473.28|6593.9|6473.9|6592.96|6472.96|10
1655823620000|2022-06-21 15:00:20|6593.33|6473.33|6591.39|6471.39|6593.33|6473.33|6591.39|6471.39|10
1655823630000|2022-06-21 15:00:30|6590.73|6470.73|6590.62|6470.62|6590.73|6470.73|6589.89|6469.89|10
1655823640000|2022-06-21 15:00:40|6590.9|6470.9|6591.53|6471.53|6591.86|6471.86|6590.9|6470.9|10
1655823650000|2022-06-21 15:00:50|6591.6|6471.6|6590.68|6470.68|6591.68|6471.68|6590.54|6470.54|10
1655823660000|2022-06-21 15:01:00|6590.41|6470.41|6588.36|6468.36|6590.41|6470.41|6588.36|6468.36|10
1655823670000|2022-06-21 15:01:10|6588.03|6468.03|6584.9|6464.9|6588.03|6468.03|6584.9|6464.9|10
1655823680000|2022-06-21 15:01:20|6584.8|6464.8|6582.17|6462.17|6584.89|6464.89|6582.17|6462.17|10
1655823690000|2022-06-21 15:01:30|6582.33|6462.33|6580.27|6460.27|6582.33|6462.33|6580.27|6460.27|10
1655823700000|2022-06-21 15:01:40|6580.03|6460.03|6577.69|6457.69|6580.03|6460.03|6577.53|6457.53|10
1655823710000|2022-06-21 15:01:50|6577.66|6457.66|6576.74|6456.74|6577.66|6457.66|6575.97|6455.97|10
1655823720000|2022-06-21 15:02:00|6577.08|6457.08|6576.58|6456.58|6577.69|6457.69|6576.37|6456.37|10
1655823730000|2022-06-21 15:02:10|6576.7|6456.7|6575.36|6455.36|6576.72|6456.72|6575.36|6455.36|10
1655823740000|2022-06-21 15:02:20|6575.27|6455.27|6572.99|6452.99|6575.27|6455.27|6572.7|6452.7|10
1655823750000|2022-06-21 15:02:30|6572.66|6452.66|6569.96|6449.96|6572.66|6452.66|6569.96|6449.96|9
1655823760000|2022-06-21 15:02:40|6568.83|6448.83|6569.2|6449.2|6569.38|6449.38|6568.68|6448.68|10
1655823770000|2022-06-21 15:02:50|6570.11|6450.11|6573.74|6453.74|6573.74|6453.74|6570.08|6450.08|10
1655823780000|2022-06-21 15:03:00|6574.03|6454.03|6573.92|6453.92|6575.27|6455.27|6573.92|6453.92|10
1655823790000|2022-06-21 15:03:10|6574.08|6454.08|6574.05|6454.05|6574.08|6454.08|6572.78|6452.78|10
1655823800000|2022-06-21 15:03:20|6574.12|6454.12|6575.91|6455.91|6576.48|6456.48|6574.12|6454.12|10
1655823810000|2022-06-21 15:03:30|6576.33|6456.33|6576.47|6456.47|6577.09|6457.09|6576.27|6456.27|10
1655823820000|2022-06-21 15:03:40|6576.44|6456.44|6575.57|6455.57|6576.44|6456.44|6575.12|6455.12|10
1655823830000|2022-06-21 15:03:50|6575.63|6455.63|6575.87|6455.87|6575.93|6455.93|6575.63|6455.63|10
1655823840000|2022-06-21 15:04:00|6575.84|6455.84|6576.46|6456.46|6576.53|6456.53|6575.84|6455.84|10
1655823850000|2022-06-21 15:04:10|6576.45|6456.45|6575.98|6455.98|6576.74|6456.74|6575.85|6455.85|10
1655823860000|2022-06-21 15:04:20|6575.95|6455.95|6576.16|6456.16|6576.34|6456.34|6575.81|6455.81|9
1655823870000|2022-06-21 15:04:30|6575.96|6455.96|6575.38|6455.38|6576.04|6456.04|6575.38|6455.38|10
1655823880000|2022-06-21 15:04:40|6575.49|6455.49|6575.42|6455.42|6575.86|6455.86|6575.28|6455.28|10
1655823890000|2022-06-21 15:04:50|6575.14|6455.14|6575.4|6455.4|6575.4|6455.4|6574.93|6454.93|10
1655823900000|2022-06-21 15:05:00|6575.23|6455.23|6575.1|6455.1|6575.42|6455.42|6575.1|6455.1|10
1655823910000|2022-06-21 15:05:10|6575.05|6455.05|6574.76|6454.76|6575.05|6455.05|6574.53|6454.53|9
1655823920000|2022-06-21 15:05:20|6575.09|6455.09|6575.05|6455.05|6575.34|6455.34|6574.87|6454.87|10
1655823930000|2022-06-21 15:05:30|6574.8|6454.8|6574.29|6454.29|6575.14|6455.14|6574.28|6454.28|10
1655823940000|2022-06-21 15:05:40|6574.22|6454.22|6574.09|6454.09|6574.57|6454.57|6573.95|6453.95|10
1655823950000|2022-06-21 15:05:50|6573.76|6453.76|6573.23|6453.23|6573.96|6453.96|6573.2|6453.2|10
1655823960000|2022-06-21 15:06:00|6572.71|6452.71|6572.74|6452.74|6573.32|6453.32|6572.65|6452.65|10
1655823970000|2022-06-21 15:06:10|6572.43|6452.43|6571.38|6451.38|6572.43|6452.43|6571.38|6451.38|10
1655823980000|2022-06-21 15:06:20|6571.49|6451.49|6570.61|6450.61|6571.77|6451.77|6569.99|6449.99|10
1655823990000|2022-06-21 15:06:30|6570.09|6450.09|6569.49|6449.49|6570.09|6450.09|6569.49|6449.49|10
1655824000000|2022-06-21 15:06:40|6569.23|6449.23|6565.75|6445.75|6569.23|6449.23|6565.75|6445.75|10
1655824010000|2022-06-21 15:06:50|6565.37|6445.37|6563.43|6443.43|6565.37|6445.37|6563.43|6443.43|10
1655824020000|2022-06-21 15:07:00|6563.27|6443.27|6563.19|6443.19|6563.27|6443.27|6562.38|6442.38|10
1655824030000|2022-06-21 15:07:10|6562.99|6442.99|6562.8|6442.8|6562.99|6442.99|6562.51|6442.51|9
1655824040000|2022-06-21 15:07:20|6562.62|6442.62|6561.35|6441.35|6562.62|6442.62|6561.35|6441.35|10
1655824050000|2022-06-21 15:07:30|6560.69|6440.69|6559.98|6439.98|6560.91|6440.91|6559.98|6439.98|10
1655824060000|2022-06-21 15:07:40|6559.56|6439.56|6558.71|6438.71|6559.83|6439.83|6558.71|6438.71|10
1655824070000|2022-06-21 15:07:50|6558.62|6438.62|6558.12|6438.12|6558.62|6438.62|6557.88|6437.88|10
1655824080000|2022-06-21 15:08:00|6558.39|6438.39|6559.82|6439.82|6559.82|6439.82|6558.15|6438.15|10
1655824090000|2022-06-21 15:08:10|6560.25|6440.25|6561.47|6441.47|6561.48|6441.48|6560.25|6440.25|10
1655824100000|2022-06-21 15:08:20|6561.59|6441.59|6564.52|6444.52|6564.52|6444.52|6561.59|6441.59|10
1655824110000|2022-06-21 15:08:30|6564.78|6444.78|6564.8|6444.8|6565.2|6445.2|6564.75|6444.75|9
1655824120000|2022-06-21 15:08:40|6564.99|6444.99|6564.92|6444.92|6565.35|6445.35|6564.92|6444.92|10
1655824130000|2022-06-21 15:08:50|6565.46|6445.46|6566|6446|6566|6446|6564.65|6444.65|10
1655824140000|2022-06-21 15:09:00|6567.21|6447.21|6568.52|6448.52|6568.52|6448.52|6566.87|6446.87|10
1655824150000|2022-06-21 15:09:10|6568.64|6448.64|6569.67|6449.67|6569.67|6449.67|6568.64|6448.64|10
1655824160000|2022-06-21 15:09:20|6569.42|6449.42|6569.44|6449.44|6569.98|6449.98|6569.42|6449.42|10
1655824170000|2022-06-21 15:09:30|6568.78|6448.78|6567.44|6447.44|6568.78|6448.78|6567.32|6447.32|10
1655824180000|2022-06-21 15:09:40|6567.62|6447.62|6566.1|6446.1|6567.69|6447.69|6566.04|6446.04|9
1655824190000|2022-06-21 15:09:50|6564.43|6444.43|6563.66|6443.66|6564.43|6444.43|6563.3|6443.3|9
1655824200000|2022-06-21 15:10:00|6563.64|6443.64|6563.04|6443.04|6563.64|6443.64|6562.82|6442.82|10
1655824210000|2022-06-21 15:10:10|6562.94|6442.94|6563.63|6443.63|6563.8|6443.8|6562.94|6442.94|9
1655824220000|2022-06-21 15:10:20|6563.35|6443.35|6561.69|6441.69|6563.41|6443.41|6561.69|6441.69|10
1655824230000|2022-06-21 15:10:30|6561.77|6441.77|6560.17|6440.17|6561.77|6441.77|6560.13|6440.13|10
1655824240000|2022-06-21 15:10:40|6559.98|6439.98|6559.71|6439.71|6560.45|6440.45|6559.24|6439.24|9
1655824250000|2022-06-21 15:10:50|6559.74|6439.74|6561.23|6441.23|6561.23|6441.23|6559.74|6439.74|10
1655824260000|2022-06-21 15:11:00|6561.33|6441.33|6561.75|6441.75|6561.77|6441.77|6561.33|6441.33|10
1655824270000|2022-06-21 15:11:10|6561.9|6441.9|6561.5|6441.5|6561.9|6441.9|6561.34|6441.34|10
1655824280000|2022-06-21 15:11:20|6561.99|6441.99|6559.94|6439.94|6562.19|6442.19|6559.94|6439.94|10
1655824290000|2022-06-21 15:11:30|6559.67|6439.67|6558.64|6438.64|6559.67|6439.67|6558.64|6438.64|10
1655824300000|2022-06-21 15:11:40|6558.33|6438.33|6554.62|6434.62|6558.33|6438.33|6554.62|6434.62|10
1655824310000|2022-06-21 15:11:50|6554.21|6434.21|6552.72|6432.72|6554.21|6434.21|6552.72|6432.72|10
1655824320000|2022-06-21 15:12:00|6552.53|6432.53|6551.66|6431.66|6552.53|6432.53|6551.49|6431.49|8
1655824330000|2022-06-21 15:12:10|6551.23|6431.23|6551.21|6431.21|6551.29|6431.29|6551.07|6431.07|10
1655824340000|2022-06-21 15:12:20|6551.07|6431.07|6550.26|6430.26|6551.17|6431.17|6550.26|6430.26|9
1655824350000|2022-06-21 15:12:30|6550.45|6430.45|6550.05|6430.05|6550.45|6430.45|6549.92|6429.92|9
1655824360000|2022-06-21 15:12:40|6550.52|6430.52|6548.62|6428.62|6550.52|6430.52|6548.48|6428.48|10
1655824370000|2022-06-21 15:12:50|6549.08|6429.08|6549.82|6429.82|6549.82|6429.82|6549.08|6429.08|10
1655824380000|2022-06-21 15:13:00|6549.68|6429.68|6550.06|6430.06|6550.35|6430.35|6549.15|6429.15|10
1655824390000|2022-06-21 15:13:10|6550.03|6430.03|6552.34|6432.34|6552.34|6432.34|6550.03|6430.03|10
1655824400000|2022-06-21 15:13:20|6552.31|6432.31|6554.01|6434.01|6555.02|6435.02|6552.31|6432.31|10
1655824410000|2022-06-21 15:13:30|6554.04|6434.04|6554.25|6434.25|6554.75|6434.75|6554.01|6434.01|10
1655824420000|2022-06-21 15:13:40|6554.95|6434.95|6555.31|6435.31|6556.24|6436.24|6554.95|6434.95|10
1655824430000|2022-06-21 15:13:50|6556.05|6436.05|6556.46|6436.46|6556.61|6436.61|6555.97|6435.97|10
1655824440000|2022-06-21 15:14:00|6556.5|6436.5|6556.47|6436.47|6556.5|6436.5|6556.21|6436.21|8
1655824450000|2022-06-21 15:14:10|6556.66|6436.66|6557.39|6437.39|6557.39|6437.39|6556.66|6436.66|10
1655824460000|2022-06-21 15:14:20|6557.31|6437.31|6560.51|6440.51|6560.51|6440.51|6557.31|6437.31|10
1655824470000|2022-06-21 15:14:30|6560.48|6440.48|6560.44|6440.44|6560.57|6440.57|6559.82|6439.82|10
1655824480000|2022-06-21 15:14:40|6560.15|6440.15|6561.22|6441.22|6561.36|6441.36|6560.15|6440.15|9
1655824490000|2022-06-21 15:14:50|6560.96|6440.96|6560.37|6440.37|6561.09|6441.09|6560.37|6440.37|9
1655824500000|2022-06-21 15:15:00|6560.08|6440.08|6559.74|6439.74|6560.08|6440.08|6559.67|6439.67|10
1655824510000|2022-06-21 15:15:10|6559.63|6439.63|6559.97|6439.97|6559.98|6439.98|6559.45|6439.45|10
1655824520000|2022-06-21 15:15:20|6559.99|6439.99|6560.99|6440.99|6560.99|6440.99|6559.86|6439.86|10
1655824530000|2022-06-21 15:15:30|6560.68|6440.68|6561.71|6441.71|6561.87|6441.87|6560.68|6440.68|10
1655824540000|2022-06-21 15:15:40|6562.15|6442.15|6563.38|6443.38|6563.38|6443.38|6562.04|6442.04|10
1655824550000|2022-06-21 15:15:50|6563.65|6443.65|6565.83|6445.83|6566.05|6446.05|6563.65|6443.65|10
1655824560000|2022-06-21 15:16:00|6565.05|6445.05|6564.87|6444.87|6565.07|6445.07|6564.78|6444.78|10
1655824570000|2022-06-21 15:16:10|6564.78|6444.78|6564.84|6444.84|6565.12|6445.12|6564.73|6444.73|10
1655824580000|2022-06-21 15:16:20|6565.06|6445.06|6565.55|6445.55|6565.55|6445.55|6565.06|6445.06|10
1655824590000|2022-06-21 15:16:30|6565.61|6445.61|6566.25|6446.25|6566.25|6446.25|6565.54|6445.54|10
1655824600000|2022-06-21 15:16:40|6566.3|6446.3|6566.77|6446.77|6566.82|6446.82|6566.26|6446.26|10
1655824610000|2022-06-21 15:16:50|6566.48|6446.48|6563.07|6443.07|6566.48|6446.48|6563.07|6443.07|10
1655824620000|2022-06-21 15:17:00|6564.35|6444.35|6559.56|6439.56|6564.35|6444.35|6559.56|6439.56|10
1655824630000|2022-06-21 15:17:10|6559.76|6439.76|6556.21|6436.21|6559.76|6439.76|6556.13|6436.13|10
1655824640000|2022-06-21 15:17:20|6555.6|6435.6|6553.41|6433.41|6555.6|6435.6|6553.41|6433.41|8
1655824650000|2022-06-21 15:17:30|6553.77|6433.77|6553.11|6433.11|6553.77|6433.77|6552.97|6432.97|10
1655824660000|2022-06-21 15:17:40|6552.64|6432.64|6551.85|6431.85|6552.87|6432.87|6551.85|6431.85|10
1655824670000|2022-06-21 15:17:50|6551.48|6431.48|6549.75|6429.75|6551.51|6431.51|6549.75|6429.75|10
1655824680000|2022-06-21 15:18:00|6549.94|6429.94|6550.68|6430.68|6550.68|6430.68|6549.94|6429.94|10
1655824690000|2022-06-21 15:18:10|6550.7|6430.7|6550.74|6430.74|6551.39|6431.39|6550.7|6430.7|9
1655824700000|2022-06-21 15:18:20|6550.68|6430.68|6550.01|6430.01|6550.68|6430.68|6549.92|6429.92|10
1655824710000|2022-06-21 15:18:30|6550.02|6430.02|6550.16|6430.16|6550.28|6430.28|6549.9|6429.9|10
1655824720000|2022-06-21 15:18:40|6550.4|6430.4|6550.55|6430.55|6550.55|6430.55|6550.26|6430.26|10
1655824730000|2022-06-21 15:18:50|6550.6|6430.6|6551.44|6431.44|6551.44|6431.44|6550.57|6430.57|9
1655824740000|2022-06-21 15:19:00|6551.56|6431.56|6552.17|6432.17|6552.17|6432.17|6551.56|6431.56|10
1655824750000|2022-06-21 15:19:10|6552.08|6432.08|6552.01|6432.01|6552.18|6432.18|6551.8|6431.8|10
1655824760000|2022-06-21 15:19:20|6552.02|6432.02|6552.12|6432.12|6552.12|6432.12|6551.69|6431.69|10
1655824770000|2022-06-21 15:19:30|6552.48|6432.48|6551.81|6431.81|6552.62|6432.62|6551.81|6431.81|9
1655824780000|2022-06-21 15:19:40|6551.87|6431.87|6551.03|6431.03|6551.87|6431.87|6550.63|6430.63|10
1655824790000|2022-06-21 15:19:50|6551.15|6431.15|6551.41|6431.41|6551.62|6431.62|6551.15|6431.15|10
1655824800000|2022-06-21 15:20:00|6551.49|6431.49|6551.46|6431.46|6551.49|6431.49|6550.88|6430.88|10
1655824810000|2022-06-21 15:20:10|6551.09|6431.09|6550.92|6430.92|6551.09|6431.09|6550.79|6430.79|10
1655824820000|2022-06-21 15:20:20|6550.8|6430.8|6551.18|6431.18|6551.39|6431.39|6550.8|6430.8|9
1655824830000|2022-06-21 15:20:30|6551.25|6431.25|6550.97|6430.97|6551.25|6431.25|6550.97|6430.97|9
1655824840000|2022-06-21 15:20:40|6551|6431|6550.26|6430.26|6551.04|6431.04|6550.26|6430.26|10
1655824850000|2022-06-21 15:20:50|6550.5|6430.5|6550.5|6430.5|6550.57|6430.57|6550.43|6430.43|9
1655824860000|2022-06-21 15:21:00|6550.4|6430.4|6550|6430|6550.4|6430.4|6550|6430|9
1655824870000|2022-06-21 15:21:10|6549.93|6429.93|6549.25|6429.25|6549.93|6429.93|6549.03|6429.03|10
1655824880000|2022-06-21 15:21:20|6549.22|6429.22|6550.15|6430.15|6550.21|6430.21|6549.14|6429.14|10
1655824890000|2022-06-21 15:21:30|6550.38|6430.38|6551.49|6431.49|6551.49|6431.49|6550.17|6430.17|10
1655824900000|2022-06-21 15:21:40|6551.46|6431.46|6550.72|6430.72|6551.49|6431.49|6550.72|6430.72|10
1655824910000|2022-06-21 15:21:50|6551.26|6431.26|6550.27|6430.27|6551.26|6431.26|6550.09|6430.09|10
1655824920000|2022-06-21 15:22:00|6549.57|6429.57|6549.73|6429.73|6549.73|6429.73|6549.06|6429.06|10
1655824930000|2022-06-21 15:22:10|6549.54|6429.54|6548.45|6428.45|6549.64|6429.64|6548.38|6428.38|10
1655824940000|2022-06-21 15:22:20|6548.42|6428.42|6548.13|6428.13|6548.95|6428.95|6547.99|6427.99|10
1655824950000|2022-06-21 15:22:30|6548.17|6428.17|6547.88|6427.88|6548.44|6428.44|6547.67|6427.67|10
1655824960000|2022-06-21 15:22:40|6547.11|6427.11|6546.75|6426.75|6547.11|6427.11|6546.57|6426.57|10
1655824970000|2022-06-21 15:22:50|6546.13|6426.13|6544.85|6424.85|6546.21|6426.21|6544.85|6424.85|8
1655824980000|2022-06-21 15:23:00|6544.53|6424.53|6544.65|6424.65|6544.71|6424.71|6544.45|6424.45|8
1655824990000|2022-06-21 15:23:10|6544.58|6424.58|6545|6425|6545|6425|6544.41|6424.41|9
1655825000000|2022-06-21 15:23:20|6545.32|6425.32|6545.31|6425.31|6545.55|6425.55|6545.2|6425.2|10
1655825010000|2022-06-21 15:23:30|6545.33|6425.33|6545.55|6425.55|6545.55|6425.55|6545.13|6425.13|10
1655825020000|2022-06-21 15:23:40|6545.56|6425.56|6545.04|6425.04|6545.56|6425.56|6544.92|6424.92|8
1655825030000|2022-06-21 15:23:50|6544.93|6424.93|6542.97|6422.97|6544.93|6424.93|6542.97|6422.97|10
1655825040000|2022-06-21 15:24:00|6542.45|6422.45|6541.13|6421.13|6542.45|6422.45|6540.87|6420.87|10
1655825050000|2022-06-21 15:24:10|6540.98|6420.98|6540.05|6420.05|6540.98|6420.98|6540.05|6420.05|10
1655825060000|2022-06-21 15:24:20|6539.86|6419.86|6540.17|6420.17|6540.42|6420.42|6539.79|6419.79|10
1655825070000|2022-06-21 15:24:30|6540.13|6420.13|6540.23|6420.23|6540.3|6420.3|6539.95|6419.95|10
1655825080000|2022-06-21 15:24:40|6540.38|6420.38|6540.54|6420.54|6540.71|6420.71|6540.04|6420.04|10
1655825090000|2022-06-21 15:24:50|6540.67|6420.67|6541.53|6421.53|6541.53|6421.53|6540.48|6420.48|10
1655825100000|2022-06-21 15:25:00|6541.13|6421.13|6541|6421|6541.51|6421.51|6540.69|6420.69|10
1655825110000|2022-06-21 15:25:10|6541.29|6421.29|6541.79|6421.79|6541.91|6421.91|6540.86|6420.86|10
1655825120000|2022-06-21 15:25:20|6542.38|6422.38|6542.07|6422.07|6542.46|6422.46|6541.98|6421.98|10
1655825130000|2022-06-21 15:25:30|6542|6422|6542.95|6422.95|6543.14|6423.14|6542|6422|10
1655825140000|2022-06-21 15:25:40|6542.8|6422.8|6542.58|6422.58|6542.89|6422.89|6542.57|6422.57|8
1655825150000|2022-06-21 15:25:50|6542.54|6422.54|6542.76|6422.76|6542.85|6422.85|6542.47|6422.47|10
1655825160000|2022-06-21 15:26:00|6542.74|6422.74|6544.06|6424.06|6544.06|6424.06|6542.74|6422.74|10
1655825170000|2022-06-21 15:26:10|6544.13|6424.13|6545.87|6425.87|6546.21|6426.21|6544.13|6424.13|10
1655825180000|2022-06-21 15:26:20|6546.52|6426.52|6548.65|6428.65|6548.65|6428.65|6546.13|6426.13|10
1655825190000|2022-06-21 15:26:30|6548.55|6428.55|6549.23|6429.23|6549.23|6429.23|6547.96|6427.96|10
1655825200000|2022-06-21 15:26:40|6549.62|6429.62|6552.12|6432.12|6552.12|6432.12|6549.43|6429.43|10
1655825210000|2022-06-21 15:26:50|6552.3|6432.3|6554.99|6434.99|6555.16|6435.16|6552.3|6432.3|10
1655825220000|2022-06-21 15:27:00|6554.71|6434.71|6554.53|6434.53|6554.73|6434.73|6554.4|6434.4|10
1655825230000|2022-06-21 15:27:10|6554.97|6434.97|6556.14|6436.14|6556.34|6436.34|6554.97|6434.97|10
1655825240000|2022-06-21 15:27:20|6556.63|6436.63|6557.97|6437.97|6557.97|6437.97|6556.63|6436.63|8
1655825250000|2022-06-21 15:27:30|6558.44|6438.44|6560.09|6440.09|6560.16|6440.16|6558.44|6438.44|9
1655825260000|2022-06-21 15:27:40|6560.54|6440.54|6562.39|6442.39|6562.55|6442.55|6560.54|6440.54|10
1655825270000|2022-06-21 15:27:50|6562.5|6442.5|6560.76|6440.76|6562.5|6442.5|6560.76|6440.76|10
1655825280000|2022-06-21 15:28:00|6560.44|6440.44|6558.88|6438.88|6560.44|6440.44|6558.84|6438.84|10
1655825290000|2022-06-21 15:28:10|6558.34|6438.34|6557.32|6437.32|6558.34|6438.34|6557.31|6437.31|9
1655825300000|2022-06-21 15:28:20|6557.33|6437.33|6557.94|6437.94|6557.96|6437.96|6557.21|6437.21|10
1655825310000|2022-06-21 15:28:30|6557.8|6437.8|6557.2|6437.2|6558.09|6438.09|6557.16|6437.16|10
1655825320000|2022-06-21 15:28:40|6556.84|6436.84|6557.14|6437.14|6557.14|6437.14|6556.71|6436.71|10
1655825330000|2022-06-21 15:28:50|6556.51|6436.51|6557.3|6437.3|6557.3|6437.3|6556.51|6436.51|9
1655825340000|2022-06-21 15:29:00|6557.27|6437.27|6557.3|6437.3|6557.35|6437.35|6557.15|6437.15|10
1655825350000|2022-06-21 15:29:10|6557.79|6437.79|6558.23|6438.23|6558.28|6438.28|6557.79|6437.79|10
1655825360000|2022-06-21 15:29:20|6558.32|6438.32|6558.21|6438.21|6558.34|6438.34|6557.97|6437.97|10
1655825370000|2022-06-21 15:29:30|6558.12|6438.12|6558.88|6438.88|6558.95|6438.95|6558.12|6438.12|10
1655825380000|2022-06-21 15:29:40|6558.87|6438.87|6559.16|6439.16|6559.16|6439.16|6558.87|6438.87|10
1655825390000|2022-06-21 15:29:50|6559.53|6439.53|6558.49|6438.49|6559.53|6439.53|6558.49|6438.49|9
1655825400000|2022-06-21 15:30:00|6558.97|6438.97|6557.01|6437.01|6558.97|6438.97|6557.01|6437.01|10
1655825410000|2022-06-21 15:30:10|6557.12|6437.12|6557.87|6437.87|6557.87|6437.87|6557.12|6437.12|10
1655825420000|2022-06-21 15:30:20|6557.93|6437.93|6558.27|6438.27|6558.42|6438.42|6557.7|6437.7|10
1655825430000|2022-06-21 15:30:30|6558.41|6438.41|6558.88|6438.88|6558.94|6438.94|6558.41|6438.41|10
1655825440000|2022-06-21 15:30:40|6559.21|6439.21|6559.64|6439.64|6559.82|6439.82|6559.18|6439.18|9
1655825450000|2022-06-21 15:30:50|6559.48|6439.48|6559.55|6439.55|6559.61|6439.61|6559.29|6439.29|9
1655825460000|2022-06-21 15:31:00|6559.52|6439.52|6557.09|6437.09|6559.52|6439.52|6557.09|6437.09|9
1655825470000|2022-06-21 15:31:10|6557.11|6437.11|6559.42|6439.42|6559.42|6439.42|6557|6437|10
1655825480000|2022-06-21 15:31:20|6559.9|6439.9|6562.7|6442.7|6562.7|6442.7|6559.9|6439.9|10
1655825490000|2022-06-21 15:31:30|6562.55|6442.55|6563.7|6443.7|6563.7|6443.7|6561.98|6441.98|10
1655825500000|2022-06-21 15:31:40|6563.74|6443.74|6566.32|6446.32|6566.32|6446.32|6563.74|6443.74|10
1655825510000|2022-06-21 15:31:50|6566.27|6446.27|6568.39|6448.39|6568.39|6448.39|6566.27|6446.27|10
1655825520000|2022-06-21 15:32:00|6568.44|6448.44|6568.4|6448.4|6568.5|6448.5|6568.12|6448.12|10
1655825530000|2022-06-21 15:32:10|6568.45|6448.45|6565.56|6445.56|6568.45|6448.45|6565.56|6445.56|10
1655825540000|2022-06-21 15:32:20|6565.09|6445.09|6560.15|6440.15|6565.09|6445.09|6560.15|6440.15|10
1655825550000|2022-06-21 15:32:30|6560.04|6440.04|6557.67|6437.67|6560.04|6440.04|6557.26|6437.26|10
1655825560000|2022-06-21 15:32:40|6557.11|6437.11|6554.43|6434.43|6557.11|6437.11|6554.03|6434.03|10
1655825570000|2022-06-21 15:32:50|6554.49|6434.49|6553.3|6433.3|6554.49|6434.49|6553.19|6433.19|10
1655825580000|2022-06-21 15:33:00|6553.55|6433.55|6555.63|6435.63|6555.63|6435.63|6553.55|6433.55|10
1655825590000|2022-06-21 15:33:10|6555.91|6435.91|6553.67|6433.67|6555.91|6435.91|6553.67|6433.67|10
1655825600000|2022-06-21 15:33:20|6553.47|6433.47|6555.54|6435.54|6555.54|6435.54|6553.28|6433.28|10
1655825610000|2022-06-21 15:33:30|6555.6|6435.6|6556.17|6436.17|6556.83|6436.83|6555.6|6435.6|10
1655825620000|2022-06-21 15:33:40|6557.36|6437.36|6558.11|6438.11|6558.11|6438.11|6556.42|6436.42|9
1655825630000|2022-06-21 15:33:50|6558.48|6438.48|6559.04|6439.04|6559.04|6439.04|6558.48|6438.48|9
1655825640000|2022-06-21 15:34:00|6559.22|6439.22|6559.09|6439.09|6559.77|6439.77|6559.09|6439.09|10
1655825650000|2022-06-21 15:34:10|6559.59|6439.59|6559.95|6439.95|6559.95|6439.95|6559.06|6439.06|10
1655825660000|2022-06-21 15:34:20|6560.03|6440.03|6561.18|6441.18|6561.28|6441.28|6560.03|6440.03|9
1655825670000|2022-06-21 15:34:30|6561.91|6441.91|6563.36|6443.36|6563.36|6443.36|6560.82|6440.82|10
1655825680000|2022-06-21 15:34:40|6563.85|6443.85|6565.33|6445.33|6565.39|6445.39|6563.85|6443.85|10
1655825690000|2022-06-21 15:34:50|6565.43|6445.43|6565.88|6445.88|6565.88|6445.88|6565.22|6445.22|9
1655825700000|2022-06-21 15:35:00|6565.55|6445.55|6566.84|6446.84|6566.84|6446.84|6565.55|6445.55|9
1655825710000|2022-06-21 15:35:10|6567.2|6447.2|6567.58|6447.58|6567.58|6447.58|6567.03|6447.03|10
1655825720000|2022-06-21 15:35:20|6567.09|6447.09|6567.69|6447.69|6567.69|6447.69|6567.09|6447.09|10
1655825730000|2022-06-21 15:35:30|6568.15|6448.15|6567.64|6447.64|6568.15|6448.15|6567.63|6447.63|10
1655825740000|2022-06-21 15:35:40|6567.91|6447.91|6568.49|6448.49|6569.64|6449.64|6567.91|6447.91|10
1655825750000|2022-06-21 15:35:50|6568.54|6448.54|6571.02|6451.02|6571.02|6451.02|6568.54|6448.54|10
1655825760000|2022-06-21 15:36:00|6570.76|6450.76|6570.92|6450.92|6571.23|6451.23|6570.45|6450.45|10
1655825770000|2022-06-21 15:36:10|6571|6451|6570.6|6450.6|6571.01|6451.01|6570.48|6450.48|10
1655825780000|2022-06-21 15:36:20|6570.44|6450.44|6570.51|6450.51|6570.51|6450.51|6569.77|6449.77|10
1655825790000|2022-06-21 15:36:30|6570.17|6450.17|6570.13|6450.13|6570.6|6450.6|6570.04|6450.04|10
1655825800000|2022-06-21 15:36:40|6570.03|6450.03|6569.39|6449.39|6570.26|6450.26|6569.39|6449.39|10
1655825810000|2022-06-21 15:36:50|6569.55|6449.55|6569.5|6449.5|6569.84|6449.84|6569.13|6449.13|10
1655825820000|2022-06-21 15:37:00|6569.7|6449.7|6568.16|6448.16|6569.97|6449.97|6568.16|6448.16|10
1655825830000|2022-06-21 15:37:10|6568.01|6448.01|6568.29|6448.29|6568.31|6448.31|6567.64|6447.64|10
1655825840000|2022-06-21 15:37:20|6568.55|6448.55|6568.18|6448.18|6568.91|6448.91|6568.18|6448.18|10
1655825850000|2022-06-21 15:37:30|6568.37|6448.37|6566.4|6446.4|6568.37|6448.37|6566.4|6446.4|10
1655825860000|2022-06-21 15:37:40|6566.07|6446.07|6564.48|6444.48|6566.07|6446.07|6564.48|6444.48|10
1655825870000|2022-06-21 15:37:50|6564.27|6444.27|6562.19|6442.19|6564.27|6444.27|6562.19|6442.19|10
1655825880000|2022-06-21 15:38:00|6561.91|6441.91|6561.16|6441.16|6561.91|6441.91|6561.16|6441.16|10
1655825890000|2022-06-21 15:38:10|6560.67|6440.67|6559.46|6439.46|6560.67|6440.67|6559.17|6439.17|10
1655825900000|2022-06-21 15:38:20|6559.29|6439.29|6557.17|6437.17|6559.31|6439.31|6557.17|6437.17|9
1655825910000|2022-06-21 15:38:30|6556.86|6436.86|6553.57|6433.57|6556.86|6436.86|6553.57|6433.57|10
1655825920000|2022-06-21 15:38:40|6553.24|6433.24|6551.34|6431.34|6553.24|6433.24|6551.34|6431.34|9
1655825930000|2022-06-21 15:38:50|6551.44|6431.44|6551.2|6431.2|6551.55|6431.55|6550.94|6430.94|10
1655825940000|2022-06-21 15:39:00|6550.88|6430.88|6547.71|6427.71|6550.88|6430.88|6547.71|6427.71|10
1655825950000|2022-06-21 15:39:10|6548|6428|6546.03|6426.03|6548|6428|6545.79|6425.79|10
1655825960000|2022-06-21 15:39:20|6545.6|6425.6|6540.86|6420.86|6545.6|6425.6|6540.86|6420.86|10
1655825970000|2022-06-21 15:39:30|6541.17|6421.17|6539.55|6419.55|6541.17|6421.17|6539.51|6419.51|10
1655825980000|2022-06-21 15:39:40|6539.87|6419.87|6536.78|6416.78|6539.87|6419.87|6536.51|6416.51|10
1655825990000|2022-06-21 15:39:50|6536.94|6416.94|6535.93|6415.93|6536.94|6416.94|6535.93|6415.93|10
1655826000000|2022-06-21 15:40:00|6535.81|6415.81|6532.14|6412.14|6536.92|6416.92|6531.58|6411.58|10
1655826010000|2022-06-21 15:40:10|6534.45|6414.45|6523.66|6403.66|6534.45|6414.45|6523.66|6403.66|10
1655826020000|2022-06-21 15:40:20|6523.33|6403.33|6517.55|6397.55|6523.33|6403.33|6517.55|6397.55|10
1655826030000|2022-06-21 15:40:30|6517.56|6397.56|6517.55|6397.55|6517.86|6397.86|6517.05|6397.05|10
1655826040000|2022-06-21 15:40:40|6517.02|6397.02|6513.68|6393.68|6517.1|6397.1|6513.68|6393.68|10
1655826050000|2022-06-21 15:40:50|6513.57|6393.57|6514.19|6394.19|6515.02|6395.02|6513.57|6393.57|9
1655826060000|2022-06-21 15:41:00|6514.09|6394.09|6510.39|6390.39|6514.17|6394.17|6510.39|6390.39|10
1655826070000|2022-06-21 15:41:10|6510.9|6390.9|6508.35|6388.35|6510.9|6390.9|6508.35|6388.35|9
1655826080000|2022-06-21 15:41:20|6508.23|6388.23|6505.38|6385.38|6508.23|6388.23|6505.38|6385.38|10
1655826090000|2022-06-21 15:41:30|6505.92|6385.92|6508.38|6388.38|6508.38|6388.38|6505.52|6385.52|10
1655826100000|2022-06-21 15:41:40|6508.7|6388.7|6510.27|6390.27|6510.68|6390.68|6508.7|6388.7|10
1655826110000|2022-06-21 15:41:50|6509.79|6389.79|6511.24|6391.24|6511.24|6391.24|6509.79|6389.79|10
1655826120000|2022-06-21 15:42:00|6511.31|6391.31|6511.98|6391.98|6512.05|6392.05|6510.98|6390.98|10
1655826130000|2022-06-21 15:42:10|6512.34|6392.34|6512.41|6392.41|6512.83|6392.83|6511.82|6391.82|10
1655826140000|2022-06-21 15:42:20|6512.5|6392.5|6513.01|6393.01|6513.01|6393.01|6512.32|6392.32|9
1655826150000|2022-06-21 15:42:30|6512.73|6392.73|6513.71|6393.71|6513.71|6393.71|6512.73|6392.73|9
1655826160000|2022-06-21 15:42:40|6513.55|6393.55|6513.48|6393.48|6513.91|6393.91|6513.26|6393.26|10
1655826170000|2022-06-21 15:42:50|6513.89|6393.89|6514.03|6394.03|6514.34|6394.34|6513.85|6393.85|10
1655826180000|2022-06-21 15:43:00|6514.41|6394.41|6514.41|6394.41|6515.44|6395.44|6514.41|6394.41|10
1655826190000|2022-06-21 15:43:10|6514.07|6394.07|6513.44|6393.44|6514.07|6394.07|6513.23|6393.23|10
1655826200000|2022-06-21 15:43:20|6513.21|6393.21|6512.87|6392.87|6513.21|6393.21|6512.63|6392.63|10
1655826210000|2022-06-21 15:43:30|6513.05|6393.05|6513|6393|6513.28|6393.28|6512.92|6392.92|9
1655826220000|2022-06-21 15:43:40|6513.52|6393.52|6513.85|6393.85|6513.85|6393.85|6513.08|6393.08|10
1655826230000|2022-06-21 15:43:50|6513.79|6393.79|6513.87|6393.87|6514.54|6394.54|6513.76|6393.76|10
1655826240000|2022-06-21 15:44:00|6514.7|6394.7|6517.49|6397.49|6517.54|6397.54|6514.7|6394.7|10
1655826250000|2022-06-21 15:44:10|6517.44|6397.44|6516.84|6396.84|6517.82|6397.82|6516.84|6396.84|10
1655826260000|2022-06-21 15:44:20|6517.76|6397.76|6516.82|6396.82|6517.76|6397.76|6516.82|6396.82|10
1655826270000|2022-06-21 15:44:30|6516.64|6396.64|6515.85|6395.85|6516.82|6396.82|6515.63|6395.63|10
1655826280000|2022-06-21 15:44:40|6515.93|6395.93|6516.1|6396.1|6516.1|6396.1|6515.65|6395.65|10
1655826290000|2022-06-21 15:44:50|6516.13|6396.13|6516.14|6396.14|6516.14|6396.14|6515.55|6395.55|10
1655826300000|2022-06-21 15:45:00|6516.05|6396.05|6516.11|6396.11|6516.58|6396.58|6516.05|6396.05|10
1655826310000|2022-06-21 15:45:10|6515.6|6395.6|6514.81|6394.81|6515.6|6395.6|6514.2|6394.2|10
1655826320000|2022-06-21 15:45:20|6514.59|6394.59|6515.87|6395.87|6515.87|6395.87|6514.59|6394.59|10
1655826330000|2022-06-21 15:45:30|6515.91|6395.91|6515.61|6395.61|6516.06|6396.06|6515.61|6395.61|9
1655826340000|2022-06-21 15:45:40|6516.04|6396.04|6516.2|6396.2|6516.69|6396.69|6516.03|6396.03|10
1655826350000|2022-06-21 15:45:50|6515.66|6395.66|6514.4|6394.4|6515.84|6395.84|6514.33|6394.33|10
1655826360000|2022-06-21 15:46:00|6513.54|6393.54|6513.59|6393.59|6513.59|6393.59|6512.41|6392.41|10
1655826370000|2022-06-21 15:46:10|6513.66|6393.66|6515.47|6395.47|6515.47|6395.47|6513.66|6393.66|10
1655826380000|2022-06-21 15:46:20|6515.24|6395.24|6516.69|6396.69|6516.69|6396.69|6515.17|6395.17|9
1655826390000|2022-06-21 15:46:30|6516.76|6396.76|6517.24|6397.24|6517.27|6397.27|6516.69|6396.69|10
1655826400000|2022-06-21 15:46:40|6517.18|6397.18|6518.29|6398.29|6518.29|6398.29|6517.06|6397.06|10
1655826410000|2022-06-21 15:46:50|6518.1|6398.1|6519.39|6399.39|6519.39|6399.39|6518.1|6398.1|10
1655826420000|2022-06-21 15:47:00|6519.77|6399.77|6519.43|6399.43|6519.77|6399.77|6519.28|6399.28|10
1655826430000|2022-06-21 15:47:10|6519.52|6399.52|6520.44|6400.44|6520.44|6400.44|6519.52|6399.52|10
1655826440000|2022-06-21 15:47:20|6520.14|6400.14|6522.55|6402.55|6522.55|6402.55|6520.14|6400.14|9
1655826450000|2022-06-21 15:47:30|6522.57|6402.57|6522.58|6402.58|6523.26|6403.26|6522.49|6402.49|10
1655826460000|2022-06-21 15:47:40|6522.5|6402.5|6522.05|6402.05|6522.61|6402.61|6522|6402|9
1655826470000|2022-06-21 15:47:50|6522.16|6402.16|6523.58|6403.58|6523.58|6403.58|6522.14|6402.14|10
1655826480000|2022-06-21 15:48:00|6523.63|6403.63|6523.57|6403.57|6523.63|6403.63|6523.25|6403.25|10
1655826490000|2022-06-21 15:48:10|6523.75|6403.75|6523.4|6403.4|6524.02|6404.02|6523.4|6403.4|10
1655826500000|2022-06-21 15:48:20|6523.6|6403.6|6524.03|6404.03|6524.03|6404.03|6523.55|6403.55|10
1655826510000|2022-06-21 15:48:30|6524.41|6404.41|6524.65|6404.65|6524.85|6404.85|6524.26|6404.26|10
1655826520000|2022-06-21 15:48:40|6524.47|6404.47|6524.63|6404.63|6524.75|6404.75|6524.02|6404.02|10
1655826530000|2022-06-21 15:48:50|6524.4|6404.4|6524.45|6404.45|6525|6405|6524.36|6404.36|10
1655826540000|2022-06-21 15:49:00|6524.43|6404.43|6524.63|6404.63|6524.64|6404.64|6524.39|6404.39|9
1655826550000|2022-06-21 15:49:10|6524.8|6404.8|6524.67|6404.67|6524.8|6404.8|6524.19|6404.19|10
1655826560000|2022-06-21 15:49:20|6524.7|6404.7|6525.68|6405.68|6525.68|6405.68|6524.7|6404.7|10
1655826570000|2022-06-21 15:49:30|6525.17|6405.17|6526.33|6406.33|6526.33|6406.33|6525.17|6405.17|10
1655826580000|2022-06-21 15:49:40|6526.57|6406.57|6527.79|6407.79|6527.84|6407.84|6526.55|6406.55|10
1655826590000|2022-06-21 15:49:50|6527.88|6407.88|6528.7|6408.7|6528.7|6408.7|6527.86|6407.86|10
1655826600000|2022-06-21 15:50:00|6528.58|6408.58|6529.06|6409.06|6529.06|6409.06|6528.36|6408.36|10
1655826610000|2022-06-21 15:50:10|6529.1|6409.1|6530.24|6410.24|6530.24|6410.24|6528.75|6408.75|9
1655826620000|2022-06-21 15:50:20|6530.32|6410.32|6531.49|6411.49|6531.49|6411.49|6530.32|6410.32|10
1655826630000|2022-06-21 15:50:30|6531.92|6411.92|6532.08|6412.08|6532.08|6412.08|6531.56|6411.56|9
1655826640000|2022-06-21 15:50:40|6531.95|6411.95|6532.52|6412.52|6532.59|6412.59|6531.95|6411.95|10
1655826650000|2022-06-21 15:50:50|6532.9|6412.9|6532.56|6412.56|6533|6413|6532.46|6412.46|9
1655826660000|2022-06-21 15:51:00|6532.59|6412.59|6530.97|6410.97|6532.59|6412.59|6530.97|6410.97|10
1655826670000|2022-06-21 15:51:10|6530.68|6410.68|6530.41|6410.41|6530.68|6410.68|6529.4|6409.4|10
1655826680000|2022-06-21 15:51:20|6530.27|6410.27|6529|6409|6530.27|6410.27|6529|6409|10
1655826690000|2022-06-21 15:51:30|6528.94|6408.94|6527.84|6407.84|6528.98|6408.98|6527.34|6407.34|9
1655826700000|2022-06-21 15:51:40|6527.78|6407.78|6526.8|6406.8|6527.92|6407.92|6526.74|6406.74|10
1655826710000|2022-06-21 15:51:50|6526.68|6406.68|6526.98|6406.98|6526.98|6406.98|6526.41|6406.41|10
1655826720000|2022-06-21 15:52:00|6526.92|6406.92|6527.61|6407.61|6527.8|6407.8|6526.92|6406.92|10
1655826730000|2022-06-21 15:52:10|6527.65|6407.65|6526.87|6406.87|6527.73|6407.73|6526.78|6406.78|10
1655826740000|2022-06-21 15:52:20|6526.39|6406.39|6526.2|6406.2|6526.85|6406.85|6526.2|6406.2|10
1655826750000|2022-06-21 15:52:30|6525.75|6405.75|6525.24|6405.24|6525.89|6405.89|6525.24|6405.24|10
1655826760000|2022-06-21 15:52:40|6525.34|6405.34|6525.62|6405.62|6525.95|6405.95|6525.34|6405.34|10
1655826770000|2022-06-21 15:52:50|6525.73|6405.73|6525.52|6405.52|6525.73|6405.73|6525.11|6405.11|10
1655826780000|2022-06-21 15:53:00|6525.46|6405.46|6525.62|6405.62|6525.97|6405.97|6525.46|6405.46|10
1655826790000|2022-06-21 15:53:10|6525.71|6405.71|6526.03|6406.03|6526.24|6406.24|6525.71|6405.71|10
1655826800000|2022-06-21 15:53:20|6526.36|6406.36|6526.43|6406.43|6526.43|6406.43|6526.13|6406.13|9
1655826810000|2022-06-21 15:53:30|6526.45|6406.45|6525.96|6405.96|6526.45|6406.45|6525.96|6405.96|8
1655826820000|2022-06-21 15:53:40|6526.02|6406.02|6526.88|6406.88|6526.88|6406.88|6526.02|6406.02|10
1655826830000|2022-06-21 15:53:50|6526.66|6406.66|6524.7|6404.7|6527.15|6407.15|6524.7|6404.7|10
1655826840000|2022-06-21 15:54:00|6524.39|6404.39|6523.22|6403.22|6524.39|6404.39|6522.58|6402.58|10
1655826850000|2022-06-21 15:54:10|6523.23|6403.23|6523.96|6403.96|6523.96|6403.96|6523.05|6403.05|10
1655826860000|2022-06-21 15:54:20|6524.31|6404.31|6523.38|6403.38|6524.31|6404.31|6523.38|6403.38|10
1655826870000|2022-06-21 15:54:30|6523.96|6403.96|6521.78|6401.78|6524.21|6404.21|6521.46|6401.46|10
1655826880000|2022-06-21 15:54:40|6521.62|6401.62|6519.42|6399.42|6521.63|6401.63|6519.42|6399.42|10
1655826890000|2022-06-21 15:54:50|6519.14|6399.14|6518.27|6398.27|6519.38|6399.38|6518.27|6398.27|10
1655826900000|2022-06-21 15:55:00|6518.55|6398.55|6517.36|6397.36|6518.55|6398.55|6516.93|6396.93|10
1655826910000|2022-06-21 15:55:10|6517.12|6397.12|6517.31|6397.31|6517.4|6397.4|6516.28|6396.28|10
1655826920000|2022-06-21 15:55:20|6517.64|6397.64|6519.06|6399.06|6520.1|6400.1|6517.64|6397.64|10
1655826930000|2022-06-21 15:55:30|6520.92|6400.92|6522.57|6402.57|6522.57|6402.57|6520.19|6400.19|10
1655826940000|2022-06-21 15:55:40|6522.38|6402.38|6522.31|6402.31|6522.52|6402.52|6522.08|6402.08|10
1655826950000|2022-06-21 15:55:50|6521.89|6401.89|6521.51|6401.51|6522.49|6402.49|6521.35|6401.35|10
1655826960000|2022-06-21 15:56:00|6521.9|6401.9|6523.15|6403.15|6523.15|6403.15|6521.87|6401.87|10
1655826970000|2022-06-21 15:56:10|6523.32|6403.32|6522.89|6402.89|6523.32|6403.32|6522.89|6402.89|9
1655826980000|2022-06-21 15:56:20|6522.64|6402.64|6522.02|6402.02|6522.72|6402.72|6522.02|6402.02|10
1655826990000|2022-06-21 15:56:30|6522.58|6402.58|6521.81|6401.81|6522.63|6402.63|6521.81|6401.81|10
1655827000000|2022-06-21 15:56:40|6521.8|6401.8|6520.22|6400.22|6521.81|6401.81|6520.22|6400.22|10
1655827010000|2022-06-21 15:56:50|6520.83|6400.83|6521.47|6401.47|6521.72|6401.72|6520.51|6400.51|10
1655827020000|2022-06-21 15:57:00|6521.79|6401.79|6522.22|6402.22|6522.33|6402.33|6521.79|6401.79|9
1655827030000|2022-06-21 15:57:10|6522.26|6402.26|6521.93|6401.93|6522.26|6402.26|6521.93|6401.93|10
1655827040000|2022-06-21 15:57:20|6521.87|6401.87|6521.56|6401.56|6522.33|6402.33|6521.56|6401.56|9
1655827050000|2022-06-21 15:57:30|6521.65|6401.65|6522.67|6402.67|6522.67|6402.67|6521.62|6401.62|10
1655827060000|2022-06-21 15:57:40|6522.82|6402.82|6522.6|6402.6|6523.09|6403.09|6522.6|6402.6|9
1655827070000|2022-06-21 15:57:50|6522.61|6402.61|6522.81|6402.81|6523.22|6403.22|6522.52|6402.52|9
1655827080000|2022-06-21 15:58:00|6522.76|6402.76|6520.93|6400.93|6522.76|6402.76|6520.93|6400.93|10
1655827090000|2022-06-21 15:58:10|6520.9|6400.9|6519.64|6399.64|6521.06|6401.06|6519.64|6399.64|10
1655827100000|2022-06-21 15:58:20|6519.58|6399.58|6519.84|6399.84|6519.84|6399.84|6519.41|6399.41|10
1655827110000|2022-06-21 15:58:30|6519.85|6399.85|6519.58|6399.58|6519.86|6399.86|6519.43|6399.43|10
1655827120000|2022-06-21 15:58:40|6519.37|6399.37|6519.93|6399.93|6519.94|6399.94|6519.29|6399.29|10
1655827130000|2022-06-21 15:58:50|6520.13|6400.13|6518.83|6398.83|6520.13|6400.13|6518.83|6398.83|10
1655827140000|2022-06-21 15:59:00|6518.58|6398.58|6517.7|6397.7|6518.58|6398.58|6517.66|6397.66|10
1655827150000|2022-06-21 15:59:10|6517.66|6397.66|6518.17|6398.17|6518.35|6398.35|6517.56|6397.56|10
1655827160000|2022-06-21 15:59:20|6518.04|6398.04|6518.36|6398.36|6518.61|6398.61|6518.04|6398.04|10
1655827170000|2022-06-21 15:59:30|6518.11|6398.11|6518.34|6398.34|6518.38|6398.38|6518.11|6398.11|9
1655827180000|2022-06-21 15:59:40|6518.07|6398.07|6517.98|6397.98|6518.21|6398.21|6517.95|6397.95|10
1655827190000|2022-06-21 15:59:50|6518|6398|6517.35|6397.35|6518.19|6398.19|6517.35|6397.35|9
1655827200000|2022-06-21 16:00:00|6517.49|6397.49|6516.25|6396.25|6517.49|6397.49|6516.25|6396.25|10
1655827210000|2022-06-21 16:00:10|6516.64|6396.64|6518.21|6398.21|6518.22|6398.22|6516.64|6396.64|8
1655827220000|2022-06-21 16:00:20|6518.17|6398.17|6519.11|6399.11|6519.11|6399.11|6518.17|6398.17|10
1655827230000|2022-06-21 16:00:30|6519.05|6399.05|6520.49|6400.49|6520.49|6400.49|6518.76|6398.76|9
1655827240000|2022-06-21 16:00:40|6520.21|6400.21|6519.93|6399.93|6520.62|6400.62|6519.57|6399.57|10
1655827250000|2022-06-21 16:00:50|6520.12|6400.12|6520.65|6400.65|6520.84|6400.84|6520.03|6400.03|10
1655827260000|2022-06-21 16:01:00|6520.82|6400.82|6522.14|6402.14|6522.14|6402.14|6520.82|6400.82|10
1655827270000|2022-06-21 16:01:10|6522.45|6402.45|6525.12|6405.12|6525.12|6405.12|6522.45|6402.45|10
1655827280000|2022-06-21 16:01:20|6524.89|6404.89|6527.79|6407.79|6527.79|6407.79|6524.89|6404.89|10
1655827290000|2022-06-21 16:01:30|6527.22|6407.22|6528.56|6408.56|6528.87|6408.87|6526.94|6406.94|10
1655827300000|2022-06-21 16:01:40|6528.36|6408.36|6527.22|6407.22|6528.36|6408.36|6527.22|6407.22|10
1655827310000|2022-06-21 16:01:50|6527.26|6407.26|6525.77|6405.77|6527.42|6407.42|6525.77|6405.77|9
1655827320000|2022-06-21 16:02:00|6526.03|6406.03|6523.97|6403.97|6526.03|6406.03|6523.97|6403.97|10
1655827330000|2022-06-21 16:02:10|6523.65|6403.65|6521.11|6401.11|6523.65|6403.65|6521|6401|10
1655827340000|2022-06-21 16:02:20|6520.91|6400.91|6520.43|6400.43|6521.06|6401.06|6520.43|6400.43|10
1655827350000|2022-06-21 16:02:30|6520.58|6400.58|6520.35|6400.35|6520.58|6400.58|6520.04|6400.04|10
1655827360000|2022-06-21 16:02:40|6520.33|6400.33|6519.86|6399.86|6520.45|6400.45|6519.86|6399.86|10
1655827370000|2022-06-21 16:02:50|6519.9|6399.9|6519.53|6399.53|6519.9|6399.9|6519.21|6399.21|8
1655827380000|2022-06-21 16:03:00|6519.6|6399.6|6519.76|6399.76|6519.87|6399.87|6519.55|6399.55|10
1655827390000|2022-06-21 16:03:10|6519.61|6399.61|6519.82|6399.82|6520.23|6400.23|6519.61|6399.61|10
1655827400000|2022-06-21 16:03:20|6520.33|6400.33|6519.62|6399.62|6520.33|6400.33|6519.62|6399.62|9
1655827410000|2022-06-21 16:03:30|6519.67|6399.67|6518.97|6398.97|6519.71|6399.71|6518.97|6398.97|10
1655827420000|2022-06-21 16:03:40|6518.89|6398.89|6519.54|6399.54|6519.54|6399.54|6518.89|6398.89|10
1655827430000|2022-06-21 16:03:50|6519.89|6399.89|6520.49|6400.49|6520.54|6400.54|6519.89|6399.89|9
1655827440000|2022-06-21 16:04:00|6519.75|6399.75|6519.83|6399.83|6519.93|6399.93|6519.38|6399.38|9
1655827450000|2022-06-21 16:04:10|6519.85|6399.85|6520.35|6400.35|6521.01|6401.01|6519.76|6399.76|10
1655827460000|2022-06-21 16:04:20|6520.67|6400.67|6520.69|6400.69|6521.19|6401.19|6520.49|6400.49|10
1655827470000|2022-06-21 16:04:30|6520.71|6400.71|6519.83|6399.83|6520.71|6400.71|6519.74|6399.74|9
1655827480000|2022-06-21 16:04:40|6519.9|6399.9|6521.49|6401.49|6521.49|6401.49|6519.72|6399.72|10
1655827490000|2022-06-21 16:04:50|6521.96|6401.96|6521.3|6401.3|6521.96|6401.96|6521.16|6401.16|9
1655827500000|2022-06-21 16:05:00|6521.29|6401.29|6522.89|6402.89|6522.89|6402.89|6521.29|6401.29|10
1655827510000|2022-06-21 16:05:10|6523.34|6403.34|6524.92|6404.92|6524.92|6404.92|6523.34|6403.34|10
1655827520000|2022-06-21 16:05:20|6524.88|6404.88|6526.25|6406.25|6526.5|6406.5|6524.88|6404.88|10
1655827530000|2022-06-21 16:05:30|6527.37|6407.37|6526.87|6406.87|6527.37|6407.37|6526.42|6406.42|10
1655827540000|2022-06-21 16:05:40|6526.85|6406.85|6527.84|6407.84|6527.95|6407.95|6526.85|6406.85|10
1655827550000|2022-06-21 16:05:50|6527.7|6407.7|6528.36|6408.36|6528.46|6408.46|6527.61|6407.61|10
1655827560000|2022-06-21 16:06:00|6528.51|6408.51|6529.86|6409.86|6529.86|6409.86|6528.44|6408.44|10
1655827570000|2022-06-21 16:06:10|6529.78|6409.78|6528.75|6408.75|6529.78|6409.78|6528.6|6408.6|10
1655827580000|2022-06-21 16:06:20|6528.62|6408.62|6528.96|6408.96|6528.99|6408.99|6528.48|6408.48|9
1655827590000|2022-06-21 16:06:30|6528.72|6408.72|6527.95|6407.95|6528.72|6408.72|6527.95|6407.95|9
1655827600000|2022-06-21 16:06:40|6527.9|6407.9|6523.96|6403.96|6527.9|6407.9|6523.96|6403.96|10
1655827610000|2022-06-21 16:06:50|6523.43|6403.43|6522.41|6402.41|6523.56|6403.56|6522.33|6402.33|10
1655827620000|2022-06-21 16:07:00|6522.15|6402.15|6519.59|6399.59|6522.15|6402.15|6519.39|6399.39|10
1655827630000|2022-06-21 16:07:10|6519.46|6399.46|6517.98|6397.98|6519.46|6399.46|6517.81|6397.81|9
1655827640000|2022-06-21 16:07:20|6518.01|6398.01|6516.35|6396.35|6518.01|6398.01|6516.35|6396.35|10
1655827650000|2022-06-21 16:07:30|6515.98|6395.98|6512.86|6392.86|6515.98|6395.98|6512.86|6392.86|10
1655827660000|2022-06-21 16:07:40|6512.12|6392.12|6509.46|6389.46|6512.37|6392.37|6509.46|6389.46|9
1655827670000|2022-06-21 16:07:50|6509.54|6389.54|6508.35|6388.35|6509.54|6389.54|6508.3|6388.3|10
1655827680000|2022-06-21 16:08:00|6507.91|6387.91|6506.56|6386.56|6508.24|6388.24|6506.53|6386.53|8
1655827690000|2022-06-21 16:08:10|6506.53|6386.53|6503.99|6383.99|6506.86|6386.86|6503.57|6383.57|10
1655827700000|2022-06-21 16:08:20|6503.74|6383.74|6502.47|6382.47|6503.74|6383.74|6502.47|6382.47|10
1655827710000|2022-06-21 16:08:30|6502.51|6382.51|6500.92|6380.92|6502.51|6382.51|6500.92|6380.92|10
1655827720000|2022-06-21 16:08:40|6500.85|6380.85|6499.74|6379.74|6500.85|6380.85|6499.74|6379.74|10
1655827730000|2022-06-21 16:08:50|6499.55|6379.55|6498.73|6378.73|6499.55|6379.55|6498.73|6378.73|9
1655827740000|2022-06-21 16:09:00|6498.58|6378.58|6498|6378|6498.68|6378.68|6498|6378|9
1655827750000|2022-06-21 16:09:10|6497.95|6377.95|6498.3|6378.3|6498.3|6378.3|6497.81|6377.81|10
1655827760000|2022-06-21 16:09:20|6498.52|6378.52|6498.86|6378.86|6499.22|6379.22|6498.36|6378.36|10
1655827770000|2022-06-21 16:09:30|6499.31|6379.31|6501.49|6381.49|6501.49|6381.49|6499.31|6379.31|10
1655827780000|2022-06-21 16:09:40|6501.45|6381.45|6503.01|6383.01|6503.03|6383.03|6501.45|6381.45|10
1655827790000|2022-06-21 16:09:50|6502.56|6382.56|6503.41|6383.41|6503.52|6383.52|6502.56|6382.56|10
1655827800000|2022-06-21 16:10:00|6503.14|6383.14|6502.97|6382.97|6503.26|6383.26|6502.91|6382.91|10
1655827810000|2022-06-21 16:10:10|6502.77|6382.77|6503.05|6383.05|6503.27|6383.27|6502.77|6382.77|9
1655827820000|2022-06-21 16:10:20|6502.94|6382.94|6503.2|6383.2|6503.31|6383.31|6502.67|6382.67|10
1655827830000|2022-06-21 16:10:30|6503.16|6383.16|6503.65|6383.65|6503.65|6383.65|6503.07|6383.07|9
1655827840000|2022-06-21 16:10:40|6503.7|6383.7|6503.78|6383.78|6503.78|6383.78|6503.21|6383.21|10
1655827850000|2022-06-21 16:10:50|6503.86|6383.86|6503.3|6383.3|6504.02|6384.02|6503.3|6383.3|10
1655827860000|2022-06-21 16:11:00|6503.12|6383.12|6501.39|6381.39|6503.12|6383.12|6501.39|6381.39|10
1655827870000|2022-06-21 16:11:10|6501.35|6381.35|6500.63|6380.63|6501.35|6381.35|6500.52|6380.52|10
1655827880000|2022-06-21 16:11:20|6500.4|6380.4|6499.22|6379.22|6500.55|6380.55|6499.02|6379.02|10
1655827890000|2022-06-21 16:11:30|6498.44|6378.44|6497.33|6377.33|6498.44|6378.44|6496.95|6376.95|10
1655827900000|2022-06-21 16:11:40|6497.46|6377.46|6498.36|6378.36|6498.58|6378.58|6497.46|6377.46|9
1655827910000|2022-06-21 16:11:50|6498.3|6378.3|6498.32|6378.32|6498.64|6378.64|6497.71|6377.71|10
1655827920000|2022-06-21 16:12:00|6498.25|6378.25|6497.48|6377.48|6498.25|6378.25|6497.39|6377.39|10
1655827930000|2022-06-21 16:12:10|6497.54|6377.54|6498.36|6378.36|6498.36|6378.36|6497.53|6377.53|10
1655827940000|2022-06-21 16:12:20|6498.48|6378.48|6498.76|6378.76|6498.87|6378.87|6498.42|6378.42|10
1655827950000|2022-06-21 16:12:30|6498.67|6378.67|6499.13|6379.13|6499.13|6379.13|6498.67|6378.67|9
1655827960000|2022-06-21 16:12:40|6499.09|6379.09|6499.02|6379.02|6499.33|6379.33|6498.88|6378.88|9
1655827970000|2022-06-21 16:12:50|6499.45|6379.45|6501.73|6381.73|6501.73|6381.73|6499.45|6379.45|10
1655827980000|2022-06-21 16:13:00|6501.92|6381.92|6505.98|6385.98|6505.98|6385.98|6501.92|6381.92|9
1655827990000|2022-06-21 16:13:10|6506.22|6386.22|6507.09|6387.09|6507.09|6387.09|6506.22|6386.22|10
1655828000000|2022-06-21 16:13:20|6507.03|6387.03|6506.16|6386.16|6507.13|6387.13|6506.16|6386.16|10
1655828010000|2022-06-21 16:13:30|6506.61|6386.61|6506.54|6386.54|6506.61|6386.61|6506.15|6386.15|10
1655828020000|2022-06-21 16:13:40|6506.55|6386.55|6505.85|6385.85|6506.55|6386.55|6505.85|6385.85|10
1655828030000|2022-06-21 16:13:50|6506.02|6386.02|6507|6387|6507|6387|6506|6386|10
1655828040000|2022-06-21 16:14:00|6507.23|6387.23|6507.88|6387.88|6507.88|6387.88|6507.08|6387.08|10
1655828050000|2022-06-21 16:14:10|6508.17|6388.17|6509.14|6389.14|6509.14|6389.14|6508.17|6388.17|10
1655828060000|2022-06-21 16:14:20|6509.36|6389.36|6509.5|6389.5|6509.72|6389.72|6509.36|6389.36|8
1655828070000|2022-06-21 16:14:30|6509.59|6389.59|6509.86|6389.86|6509.86|6389.86|6509.29|6389.29|10
1655828080000|2022-06-21 16:14:40|6510.02|6390.02|6512.99|6392.99|6512.99|6392.99|6510.02|6390.02|10
1655828090000|2022-06-21 16:14:50|6513.09|6393.09|6514.67|6394.67|6514.9|6394.9|6513.09|6393.09|10
1655828100000|2022-06-21 16:15:00|6514.6|6394.6|6518.3|6398.3|6518.3|6398.3|6514.6|6394.6|10
1655828110000|2022-06-21 16:15:10|6518.65|6398.65|6519.25|6399.25|6519.25|6399.25|6518.45|6398.45|10
1655828120000|2022-06-21 16:15:20|6519.24|6399.24|6519.36|6399.36|6519.36|6399.36|6518.71|6398.71|9
1655828130000|2022-06-21 16:15:30|6519.57|6399.57|6519.95|6399.95|6520.06|6400.06|6519.36|6399.36|10
1655828140000|2022-06-21 16:15:40|6520|6400|6521.88|6401.88|6521.88|6401.88|6520|6400|10
1655828150000|2022-06-21 16:15:50|6522.01|6402.01|6523.03|6403.03|6523.03|6403.03|6521.85|6401.85|10
1655828160000|2022-06-21 16:16:00|6523.82|6403.82|6524.88|6404.88|6524.88|6404.88|6523.41|6403.41|9
1655828170000|2022-06-21 16:16:10|6524.91|6404.91|6527.54|6407.54|6527.54|6407.54|6524.91|6404.91|10
1655828180000|2022-06-21 16:16:20|6528.6|6408.6|6528.43|6408.43|6528.79|6408.79|6528.03|6408.03|9
1655828190000|2022-06-21 16:16:30|6528.06|6408.06|6528.65|6408.65|6528.65|6408.65|6528.02|6408.02|10
1655828200000|2022-06-21 16:16:40|6529.06|6409.06|6530.09|6410.09|6530.21|6410.21|6529.02|6409.02|10
1655828210000|2022-06-21 16:16:50|6530.07|6410.07|6529.37|6409.37|6530.2|6410.2|6529.37|6409.37|10
1655828220000|2022-06-21 16:17:00|6528.72|6408.72|6527.32|6407.32|6528.72|6408.72|6527.16|6407.16|10
1655828230000|2022-06-21 16:17:10|6528.02|6408.02|6528.35|6408.35|6528.41|6408.41|6527.75|6407.75|10
1655828240000|2022-06-21 16:17:20|6528.18|6408.18|6527.79|6407.79|6528.46|6408.46|6527.68|6407.68|10
1655828250000|2022-06-21 16:17:30|6527.63|6407.63|6528|6408|6528|6408|6527.63|6407.63|10
1655828260000|2022-06-21 16:17:40|6528.26|6408.26|6528.23|6408.23|6528.39|6408.39|6527.94|6407.94|9
1655828270000|2022-06-21 16:17:50|6528.22|6408.22|6528.35|6408.35|6528.35|6408.35|6528.06|6408.06|10
1655828280000|2022-06-21 16:18:00|6528.31|6408.31|6528.32|6408.32|6528.45|6408.45|6528.17|6408.17|10
1655828290000|2022-06-21 16:18:10|6528.3|6408.3|6528.19|6408.19|6528.3|6408.3|6528.08|6408.08|9
1655828300000|2022-06-21 16:18:20|6528.18|6408.18|6528.44|6408.44|6528.44|6408.44|6528.06|6408.06|9
1655828310000|2022-06-21 16:18:30|6528.58|6408.58|6529.92|6409.92|6529.92|6409.92|6528.58|6408.58|9
1655828320000|2022-06-21 16:18:40|6530.93|6410.93|6535.73|6415.73|6535.73|6415.73|6530.6|6410.6|10
1655828330000|2022-06-21 16:18:50|6534.66|6414.66|6536.44|6416.44|6536.48|6416.48|6534.66|6414.66|10
1655828340000|2022-06-21 16:19:00|6536.4|6416.4|6535.78|6415.78|6536.4|6416.4|6535.64|6415.64|10
1655828350000|2022-06-21 16:19:10|6535.14|6415.14|6535.39|6415.39|6535.57|6415.57|6534.79|6414.79|10
1655828360000|2022-06-21 16:19:20|6534.83|6414.83|6535.91|6415.91|6535.91|6415.91|6534.71|6414.71|10
1655828370000|2022-06-21 16:19:30|6535.67|6415.67|6535.95|6415.95|6536.47|6416.47|6535.67|6415.67|10
1655828380000|2022-06-21 16:19:40|6536.47|6416.47|6537.3|6417.3|6537.42|6417.42|6536.41|6416.41|9
1655828390000|2022-06-21 16:19:50|6537.46|6417.46|6537.74|6417.74|6538.11|6418.11|6537.42|6417.42|10
1655828400000|2022-06-21 16:20:00|6538.1|6418.1|6541.17|6421.17|6541.17|6421.17|6538.1|6418.1|10
1655828410000|2022-06-21 16:20:10|6541.31|6421.31|6541.08|6421.08|6541.31|6421.31|6540.81|6420.81|10
1655828420000|2022-06-21 16:20:20|6541.34|6421.34|6540.89|6420.89|6541.76|6421.76|6540.89|6420.89|10
1655828430000|2022-06-21 16:20:30|6540.84|6420.84|6540.65|6420.65|6541.48|6421.48|6540.65|6420.65|9
1655828440000|2022-06-21 16:20:40|6540.49|6420.49|6539.92|6419.92|6540.5|6420.5|6539.92|6419.92|10
1655828450000|2022-06-21 16:20:50|6540.12|6420.12|6538.96|6418.96|6540.12|6420.12|6538.96|6418.96|10
1655828460000|2022-06-21 16:21:00|6538.78|6418.78|6537.34|6417.34|6538.9|6418.9|6537.05|6417.05|10
1655828470000|2022-06-21 16:21:10|6537.27|6417.27|6536.78|6416.78|6537.27|6417.27|6536.39|6416.39|10
1655828480000|2022-06-21 16:21:20|6536.74|6416.74|6537.21|6417.21|6537.21|6417.21|6536.74|6416.74|8
1655828490000|2022-06-21 16:21:30|6537.1|6417.1|6537.12|6417.12|6537.21|6417.21|6536.52|6416.52|9
1655828500000|2022-06-21 16:21:40|6537.01|6417.01|6537.32|6417.32|6537.36|6417.36|6536.95|6416.95|10
1655828510000|2022-06-21 16:21:50|6537.39|6417.39|6537.67|6417.67|6538.04|6418.04|6536.96|6416.96|10
1655828520000|2022-06-21 16:22:00|6537.51|6417.51|6537.3|6417.3|6537.63|6417.63|6537.3|6417.3|10
1655828530000|2022-06-21 16:22:10|6537.49|6417.49|6536.87|6416.87|6537.51|6417.51|6536.87|6416.87|10
1655828540000|2022-06-21 16:22:20|6537.35|6417.35|6538.39|6418.39|6538.45|6418.45|6537.35|6417.35|9
1655828550000|2022-06-21 16:22:30|6538.47|6418.47|6539.12|6419.12|6539.16|6419.16|6538.34|6418.34|10
1655828560000|2022-06-21 16:22:40|6540.48|6420.48|6544.77|6424.77|6544.79|6424.79|6540.01|6420.01|10
1655828570000|2022-06-21 16:22:50|6544.1|6424.1|6542.61|6422.61|6544.75|6424.75|6542.61|6422.61|10
1655828580000|2022-06-21 16:23:00|6542.95|6422.95|6537.61|6417.61|6542.95|6422.95|6537.61|6417.61|10
1655828590000|2022-06-21 16:23:10|6537.13|6417.13|6537.07|6417.07|6537.43|6417.43|6536.64|6416.64|10
1655828600000|2022-06-21 16:23:20|6537.32|6417.32|6538.06|6418.06|6538.06|6418.06|6537.32|6417.32|10
1655828610000|2022-06-21 16:23:30|6538.11|6418.11|6536.86|6416.86|6538.13|6418.13|6536.86|6416.86|10
1655828620000|2022-06-21 16:23:40|6536.99|6416.99|6536.34|6416.34|6536.99|6416.99|6536.28|6416.28|10
1655828630000|2022-06-21 16:23:50|6536.28|6416.28|6535.33|6415.33|6536.28|6416.28|6535.33|6415.33|9
1655828640000|2022-06-21 16:24:00|6535.3|6415.3|6536.28|6416.28|6536.28|6416.28|6535.3|6415.3|9
1655828650000|2022-06-21 16:24:10|6536.62|6416.62|6536.52|6416.52|6537.05|6417.05|6536.26|6416.26|10
1655828660000|2022-06-21 16:24:20|6536.71|6416.71|6538.36|6418.36|6538.36|6418.36|6536.71|6416.71|9
1655828670000|2022-06-21 16:24:30|6538.88|6418.88|6539.32|6419.32|6539.35|6419.35|6538.63|6418.63|10
1655828680000|2022-06-21 16:24:40|6539.33|6419.33|6538.52|6418.52|6539.38|6419.38|6538.52|6418.52|9
1655828690000|2022-06-21 16:24:50|6538.4|6418.4|6537.3|6417.3|6538.4|6418.4|6537.3|6417.3|10
1655828700000|2022-06-21 16:25:00|6537.2|6417.2|6536.98|6416.98|6537.28|6417.28|6536.83|6416.83|10
1655828710000|2022-06-21 16:25:10|6537.01|6417.01|6536.42|6416.42|6537.01|6417.01|6536.18|6416.18|10
1655828720000|2022-06-21 16:25:20|6536.73|6416.73|6537.33|6417.33|6537.35|6417.35|6536.63|6416.63|10
1655828730000|2022-06-21 16:25:30|6537.14|6417.14|6537.82|6417.82|6537.85|6417.85|6537.14|6417.14|10
1655828740000|2022-06-21 16:25:40|6538.23|6418.23|6539.39|6419.39|6539.39|6419.39|6538.23|6418.23|10
1655828750000|2022-06-21 16:25:50|6539.45|6419.45|6539.4|6419.4|6539.45|6419.45|6539.08|6419.08|10
1655828760000|2022-06-21 16:26:00|6539.42|6419.42|6539.41|6419.41|6539.46|6419.46|6538.89|6418.89|10
1655828770000|2022-06-21 16:26:10|6539.3|6419.3|6538.55|6418.55|6539.3|6419.3|6538.55|6418.55|9
1655828780000|2022-06-21 16:26:20|6538.81|6418.81|6537.62|6417.62|6538.81|6418.81|6537.61|6417.61|10
1655828790000|2022-06-21 16:26:30|6537.75|6417.75|6536.73|6416.73|6537.75|6417.75|6536.73|6416.73|10
1655828800000|2022-06-21 16:26:40|6536.52|6416.52|6536.43|6416.43|6537.03|6417.03|6536.43|6416.43|10
1655828810000|2022-06-21 16:26:50|6536.31|6416.31|6535.57|6415.57|6536.31|6416.31|6535.08|6415.08|10
1655828820000|2022-06-21 16:27:00|6535.27|6415.27|6534.22|6414.22|6535.29|6415.29|6533.91|6413.91|10
1655828830000|2022-06-21 16:27:10|6533.73|6413.73|6533.63|6413.63|6534.26|6414.26|6533.4|6413.4|10
1655828840000|2022-06-21 16:27:20|6533.11|6413.11|6532.51|6412.51|6533.11|6413.11|6532.5|6412.5|10
1655828850000|2022-06-21 16:27:30|6532.38|6412.38|6534.33|6414.33|6534.33|6414.33|6532.38|6412.38|10
1655828860000|2022-06-21 16:27:40|6534.27|6414.27|6533.11|6413.11|6534.27|6414.27|6533.11|6413.11|10
1655828870000|2022-06-21 16:27:50|6533.08|6413.08|6533.54|6413.54|6533.59|6413.59|6532.96|6412.96|10
1655828880000|2022-06-21 16:28:00|6533.46|6413.46|6534|6414|6534.23|6414.23|6533.46|6413.46|10
1655828890000|2022-06-21 16:28:10|6534.13|6414.13|6535.71|6415.71|6535.71|6415.71|6533.99|6413.99|10
1655828900000|2022-06-21 16:28:20|6535.99|6415.99|6537.94|6417.94|6537.94|6417.94|6535.97|6415.97|10
1655828910000|2022-06-21 16:28:30|6537.88|6417.88|6539.19|6419.19|6539.23|6419.23|6537.88|6417.88|10
1655828920000|2022-06-21 16:28:40|6539.15|6419.15|6539.19|6419.19|6539.31|6419.31|6539.09|6419.09|10
1655828930000|2022-06-21 16:28:50|6539.09|6419.09|6540.09|6420.09|6540.09|6420.09|6538.93|6418.93|9
1655828940000|2022-06-21 16:29:00|6540.19|6420.19|6542.4|6422.4|6542.4|6422.4|6540.19|6420.19|10
1655828950000|2022-06-21 16:29:10|6542.25|6422.25|6542.68|6422.68|6542.68|6422.68|6541.96|6421.96|10
1655828960000|2022-06-21 16:29:20|6542.81|6422.81|6544.49|6424.49|6544.49|6424.49|6542.2|6422.2|10
1655828970000|2022-06-21 16:29:30|6544.57|6424.57|6544.22|6424.22|6545.07|6425.07|6544.03|6424.03|10
1655828980000|2022-06-21 16:29:40|6544.16|6424.16|6543.8|6423.8|6544.61|6424.61|6543.3|6423.3|10
1655828990000|2022-06-21 16:29:50|6544.06|6424.06|6543.54|6423.54|6544.06|6424.06|6543.49|6423.49|10
1655829000000|2022-06-21 16:30:00|6543.74|6423.74|6544.31|6424.31|6544.31|6424.31|6543.58|6423.58|10
1655829010000|2022-06-21 16:30:10|6543.84|6423.84|6543.92|6423.92|6544.08|6424.08|6543.78|6423.78|10
1655829020000|2022-06-21 16:30:20|6543.88|6423.88|6545.68|6425.68|6545.77|6425.77|6543.88|6423.88|10
1655829030000|2022-06-21 16:30:30|6545.67|6425.67|6547.35|6427.35|6547.48|6427.48|6545.67|6425.67|10
1655829040000|2022-06-21 16:30:40|6547.82|6427.82|6547.97|6427.97|6548.31|6428.31|6547.17|6427.17|10
1655829050000|2022-06-21 16:30:50|6548.19|6428.19|6548.3|6428.3|6548.3|6428.3|6547.86|6427.86|10
1655829060000|2022-06-21 16:31:00|6547.82|6427.82|6548.18|6428.18|6548.45|6428.45|6547.7|6427.7|10
1655829070000|2022-06-21 16:31:10|6548.53|6428.53|6548.84|6428.84|6549.27|6429.27|6548.48|6428.48|10
1655829080000|2022-06-21 16:31:20|6548.8|6428.8|6549.92|6429.92|6549.93|6429.93|6548.8|6428.8|10
1655829090000|2022-06-21 16:31:30|6549.82|6429.82|6550.2|6430.2|6550.22|6430.22|6549.82|6429.82|10
1655829100000|2022-06-21 16:31:40|6550.18|6430.18|6549.39|6429.39|6550.39|6430.39|6549.26|6429.26|10
1655829110000|2022-06-21 16:31:50|6549.22|6429.22|6550.08|6430.08|6550.08|6430.08|6549.22|6429.22|10
1655829120000|2022-06-21 16:32:00|6550.05|6430.05|6547.38|6427.38|6550.05|6430.05|6547.38|6427.38|10
1655829130000|2022-06-21 16:32:10|6547.48|6427.48|6547.12|6427.12|6547.48|6427.48|6546.44|6426.44|9
1655829140000|2022-06-21 16:32:20|6547.15|6427.15|6547.3|6427.3|6547.63|6427.63|6547.15|6427.15|10
1655829150000|2022-06-21 16:32:30|6547.65|6427.65|6547.9|6427.9|6547.9|6427.9|6547.35|6427.35|10
1655829160000|2022-06-21 16:32:40|6548.05|6428.05|6548.35|6428.35|6548.57|6428.57|6548.05|6428.05|10
1655829170000|2022-06-21 16:32:50|6548.28|6428.28|6547.67|6427.67|6548.28|6428.28|6547.55|6427.55|10
1655829180000|2022-06-21 16:33:00|6547.57|6427.57|6548.64|6428.64|6548.64|6428.64|6547.57|6427.57|10
1655829190000|2022-06-21 16:33:10|6548.8|6428.8|6549.22|6429.22|6549.22|6429.22|6548.62|6428.62|9
1655829200000|2022-06-21 16:33:20|6549.15|6429.15|6553.33|6433.33|6553.33|6433.33|6549.07|6429.07|10
1655829210000|2022-06-21 16:33:30|6554.38|6434.38|6556.68|6436.68|6556.68|6436.68|6554.37|6434.37|9
1655829220000|2022-06-21 16:33:40|6556.99|6436.99|6558.1|6438.1|6558.52|6438.52|6556.86|6436.86|9
1655829230000|2022-06-21 16:33:50|6557.97|6437.97|6558.88|6438.88|6558.88|6438.88|6557.97|6437.97|9
1655829240000|2022-06-21 16:34:00|6558.65|6438.65|6558.95|6438.95|6558.95|6438.95|6558.54|6438.54|10
1655829250000|2022-06-21 16:34:10|6558.98|6438.98|6559.75|6439.75|6559.75|6439.75|6558.96|6438.96|10
1655829260000|2022-06-21 16:34:20|6559.9|6439.9|6558.67|6438.67|6559.9|6439.9|6558.67|6438.67|10
1655829270000|2022-06-21 16:34:30|6558.08|6438.08|6557.24|6437.24|6558.26|6438.26|6557.24|6437.24|10
1655829280000|2022-06-21 16:34:40|6557.03|6437.03|6557.54|6437.54|6557.99|6437.99|6556.99|6436.99|10
1655829290000|2022-06-21 16:34:50|6557.84|6437.84|6558.77|6438.77|6558.77|6438.77|6557.31|6437.31|9
1655829300000|2022-06-21 16:35:00|6559.55|6439.55|6559.63|6439.63|6559.72|6439.72|6559.03|6439.03|10
1655829310000|2022-06-21 16:35:10|6559.3|6439.3|6559.52|6439.52|6559.86|6439.86|6558.53|6438.53|10
1655829320000|2022-06-21 16:35:20|6559.72|6439.72|6560.66|6440.66|6560.78|6440.78|6559.72|6439.72|9
1655829330000|2022-06-21 16:35:30|6560.92|6440.92|6561.37|6441.37|6561.63|6441.63|6560.92|6440.92|10
1655829340000|2022-06-21 16:35:40|6561.38|6441.38|6561.76|6441.76|6561.82|6441.82|6561.38|6441.38|10
1655829350000|2022-06-21 16:35:50|6561.8|6441.8|6561.65|6441.65|6561.8|6441.8|6561.47|6441.47|10
1655829360000|2022-06-21 16:36:00|6561.42|6441.42|6562.23|6442.23|6562.24|6442.24|6561.42|6441.42|10
1655829370000|2022-06-21 16:36:10|6562.24|6442.24|6563.07|6443.07|6563.07|6443.07|6562.14|6442.14|10
1655829380000|2022-06-21 16:36:20|6563.24|6443.24|6562.58|6442.58|6563.49|6443.49|6562.58|6442.58|9
1655829390000|2022-06-21 16:36:30|6562.6|6442.6|6562.25|6442.25|6562.61|6442.61|6562|6442|10
1655829400000|2022-06-21 16:36:40|6562.13|6442.13|6562.78|6442.78|6562.78|6442.78|6561.97|6441.97|10
1655829410000|2022-06-21 16:36:50|6562.34|6442.34|6562.13|6442.13|6562.34|6442.34|6562.11|6442.11|10
1655829420000|2022-06-21 16:37:00|6562.14|6442.14|6561.71|6441.71|6563.09|6443.09|6561.71|6441.71|10
1655829430000|2022-06-21 16:37:10|6561.94|6441.94|6558.19|6438.19|6561.94|6441.94|6558.19|6438.19|10
1655829440000|2022-06-21 16:37:20|6558.74|6438.74|6553.58|6433.58|6558.74|6438.74|6553.58|6433.58|10
1655829450000|2022-06-21 16:37:30|6553.81|6433.81|6553.68|6433.68|6554.11|6434.11|6553.53|6433.53|10
1655829460000|2022-06-21 16:37:40|6554.15|6434.15|6554.31|6434.31|6554.44|6434.44|6553.78|6433.78|10
1655829470000|2022-06-21 16:37:50|6554.38|6434.38|6555.2|6435.2|6555.34|6435.34|6554.38|6434.38|8
1655829480000|2022-06-21 16:38:00|6555.18|6435.18|6555|6435|6555.18|6435.18|6554.41|6434.41|9
1655829490000|2022-06-21 16:38:10|6554.86|6434.86|6553.46|6433.46|6554.86|6434.86|6553.46|6433.46|10
1655829500000|2022-06-21 16:38:20|6554.12|6434.12|6552.61|6432.61|6554.12|6434.12|6552.61|6432.61|10
1655829510000|2022-06-21 16:38:30|6552.89|6432.89|6551.57|6431.57|6552.89|6432.89|6551.57|6431.57|10
1655829520000|2022-06-21 16:38:40|6551.35|6431.35|6551.15|6431.15|6551.35|6431.35|6550.66|6430.66|10
1655829530000|2022-06-21 16:38:50|6551.13|6431.13|6551.11|6431.11|6551.49|6431.49|6551.04|6431.04|9
1655829540000|2022-06-21 16:39:00|6550.99|6430.99|6551.11|6431.11|6551.11|6431.11|6550.88|6430.88|9
1655829550000|2022-06-21 16:39:10|6551.09|6431.09|6550.67|6430.67|6551.09|6431.09|6550.66|6430.66|10
1655829560000|2022-06-21 16:39:20|6550.64|6430.64|6549.2|6429.2|6550.64|6430.64|6549.2|6429.2|10
1655829570000|2022-06-21 16:39:30|6549.08|6429.08|6548.22|6428.22|6549.08|6429.08|6548.22|6428.22|9
1655829580000|2022-06-21 16:39:40|6548.28|6428.28|6547.75|6427.75|6548.45|6428.45|6547.18|6427.18|10
1655829590000|2022-06-21 16:39:50|6547.83|6427.83|6548.01|6428.01|6548.8|6428.8|6547.8|6427.8|10
1655829600000|2022-06-21 16:40:00|6547.86|6427.86|6548.48|6428.48|6548.48|6428.48|6547.62|6427.62|10
1655829610000|2022-06-21 16:40:10|6548.69|6428.69|6549.57|6429.57|6549.57|6429.57|6548.69|6428.69|10
1655829620000|2022-06-21 16:40:20|6549.56|6429.56|6548.78|6428.78|6549.56|6429.56|6548.78|6428.78|8
1655829630000|2022-06-21 16:40:30|6548.61|6428.61|6549.33|6429.33|6549.58|6429.58|6548.58|6428.58|10
1655829640000|2022-06-21 16:40:40|6549.34|6429.34|6549.6|6429.6|6549.64|6429.64|6549.34|6429.34|9
1655829650000|2022-06-21 16:40:50|6549.68|6429.68|6549.04|6429.04|6549.68|6429.68|6549.04|6429.04|10
1655829660000|2022-06-21 16:41:00|6548.64|6428.64|6544.45|6424.45|6548.64|6428.64|6544.45|6424.45|10
1655829670000|2022-06-21 16:41:10|6543.59|6423.59|6542.46|6422.46|6543.66|6423.66|6542.46|6422.46|10
1655829680000|2022-06-21 16:41:20|6543.1|6423.1|6541.78|6421.78|6543.1|6423.1|6541.54|6421.54|10
1655829690000|2022-06-21 16:41:30|6541.74|6421.74|6541.91|6421.91|6542.13|6422.13|6541.46|6421.46|10
1655829700000|2022-06-21 16:41:40|6542.47|6422.47|6542.3|6422.3|6542.61|6422.61|6542.2|6422.2|10
1655829710000|2022-06-21 16:41:50|6542.04|6422.04|6541.78|6421.78|6542.04|6422.04|6541.63|6421.63|10
1655829720000|2022-06-21 16:42:00|6541.77|6421.77|6542.46|6422.46|6542.46|6422.46|6541.77|6421.77|10
1655829730000|2022-06-21 16:42:10|6542.29|6422.29|6543.61|6423.61|6543.63|6423.63|6542.29|6422.29|9
1655829740000|2022-06-21 16:42:20|6543.73|6423.73|6542.93|6422.93|6543.82|6423.82|6542.93|6422.93|9
1655829750000|2022-06-21 16:42:30|6542.75|6422.75|6541.27|6421.27|6542.85|6422.85|6541.27|6421.27|10
1655829760000|2022-06-21 16:42:40|6541.2|6421.2|6540.81|6420.81|6541.23|6421.23|6540.81|6420.81|8
1655829770000|2022-06-21 16:42:50|6540.78|6420.78|6540.18|6420.18|6540.78|6420.78|6539.88|6419.88|10
1655829780000|2022-06-21 16:43:00|6540.27|6420.27|6540.36|6420.36|6540.47|6420.47|6539.95|6419.95|9
1655829790000|2022-06-21 16:43:10|6540.68|6420.68|6541.11|6421.11|6541.11|6421.11|6540.68|6420.68|9
1655829800000|2022-06-21 16:43:20|6541.04|6421.04|6541.19|6421.19|6541.19|6421.19|6540.82|6420.82|10
1655829810000|2022-06-21 16:43:30|6541.17|6421.17|6540.8|6420.8|6541.41|6421.41|6540.51|6420.51|10
1655829820000|2022-06-21 16:43:40|6540.65|6420.65|6541.46|6421.46|6541.46|6421.46|6540.65|6420.65|10
1655829830000|2022-06-21 16:43:50|6542.16|6422.16|6541.29|6421.29|6542.16|6422.16|6541.27|6421.27|9
1655829840000|2022-06-21 16:44:00|6541.58|6421.58|6540.85|6420.85|6541.58|6421.58|6540.73|6420.73|9
1655829850000|2022-06-21 16:44:10|6540.65|6420.65|6541.38|6421.38|6541.4|6421.4|6540.64|6420.64|10
1655829860000|2022-06-21 16:44:20|6541.32|6421.32|6541.25|6421.25|6541.35|6421.35|6541.04|6421.04|10
1655829870000|2022-06-21 16:44:30|6541.39|6421.39|6542.39|6422.39|6542.39|6422.39|6541.39|6421.39|10
1655829880000|2022-06-21 16:44:40|6542.23|6422.23|6542.51|6422.51|6542.69|6422.69|6542.23|6422.23|9
1655829890000|2022-06-21 16:44:50|6542.54|6422.54|6542.58|6422.58|6542.73|6422.73|6542.34|6422.34|9
1655829900000|2022-06-21 16:45:00|6542.76|6422.76|6543.17|6423.17|6543.36|6423.36|6542.76|6422.76|10
1655829910000|2022-06-21 16:45:10|6542.96|6422.96|6542.93|6422.93|6543.76|6423.76|6542.92|6422.92|10
1655829920000|2022-06-21 16:45:20|6542.68|6422.68|6541.83|6421.83|6542.72|6422.72|6541.83|6421.83|9
1655829930000|2022-06-21 16:45:30|6541.3|6421.3|6540.84|6420.84|6541.63|6421.63|6540.79|6420.79|8
1655829940000|2022-06-21 16:45:40|6540.56|6420.56|6541.15|6421.15|6541.15|6421.15|6540.56|6420.56|10
1655829950000|2022-06-21 16:45:50|6541.12|6421.12|6542.37|6422.37|6542.37|6422.37|6541.12|6421.12|10
1655829960000|2022-06-21 16:46:00|6542.48|6422.48|6543.15|6423.15|6543.15|6423.15|6542.48|6422.48|10
1655829970000|2022-06-21 16:46:10|6543.45|6423.45|6545.31|6425.31|6545.31|6425.31|6543.45|6423.45|9
1655829980000|2022-06-21 16:46:20|6545.22|6425.22|6547.23|6427.23|6547.23|6427.23|6545.22|6425.22|10
1655829990000|2022-06-21 16:46:30|6547.12|6427.12|6549.75|6429.75|6549.75|6429.75|6547.12|6427.12|9
1655830000000|2022-06-21 16:46:40|6550.01|6430.01|6550.46|6430.46|6550.46|6430.46|6550|6430|10
1655830010000|2022-06-21 16:46:50|6550.04|6430.04|6548.12|6428.12|6550.1|6430.1|6548.05|6428.05|10
1655830020000|2022-06-21 16:47:00|6548.44|6428.44|6547.26|6427.26|6548.44|6428.44|6546.8|6426.8|10
1655830030000|2022-06-21 16:47:10|6547.11|6427.11|6544.69|6424.69|6547.11|6427.11|6544.16|6424.16|10
1655830040000|2022-06-21 16:47:20|6544.66|6424.66|6544.04|6424.04|6544.66|6424.66|6542.57|6422.57|10
1655830050000|2022-06-21 16:47:30|6543.65|6423.65|6540.93|6420.93|6543.65|6423.65|6540.93|6420.93|10
1655830060000|2022-06-21 16:47:40|6540.62|6420.62|6536.55|6416.55|6540.62|6420.62|6536.11|6416.11|10
1655830070000|2022-06-21 16:47:50|6532.21|6412.21|6530.42|6410.42|6532.21|6412.21|6529.98|6409.98|10
1655830080000|2022-06-21 16:48:00|6530.59|6410.59|6526.74|6406.74|6530.59|6410.59|6526.74|6406.74|10
1655830090000|2022-06-21 16:48:10|6526.51|6406.51|6523.09|6403.09|6526.62|6406.62|6523.09|6403.09|10
1655830100000|2022-06-21 16:48:20|6522.79|6402.79|6519.96|6399.96|6522.79|6402.79|6519.96|6399.96|10
1655830110000|2022-06-21 16:48:30|6519.1|6399.1|6518.38|6398.38|6519.1|6399.1|6518.38|6398.38|10
1655830120000|2022-06-21 16:48:40|6518.67|6398.67|6519.43|6399.43|6519.43|6399.43|6518.31|6398.31|10
1655830130000|2022-06-21 16:48:50|6519.59|6399.59|6520.34|6400.34|6520.34|6400.34|6519.59|6399.59|9
1655830140000|2022-06-21 16:49:00|6520.15|6400.15|6520.16|6400.16|6520.24|6400.24|6519.62|6399.62|9
1655830150000|2022-06-21 16:49:10|6520.06|6400.06|6519.04|6399.04|6520.28|6400.28|6518.25|6398.25|10
1655830160000|2022-06-21 16:49:20|6520.43|6400.43|6522.52|6402.52|6522.52|6402.52|6520.43|6400.43|10
1655830170000|2022-06-21 16:49:30|6522.4|6402.4|6523.8|6403.8|6523.8|6403.8|6522.4|6402.4|10
1655830180000|2022-06-21 16:49:40|6523.58|6403.58|6524.05|6404.05|6524.05|6404.05|6523.26|6403.26|10
1655830190000|2022-06-21 16:49:50|6524.36|6404.36|6524.83|6404.83|6524.92|6404.92|6523.83|6403.83|10
1655830200000|2022-06-21 16:50:00|6525.33|6405.33|6524.96|6404.96|6525.69|6405.69|6524.96|6404.96|10
1655830210000|2022-06-21 16:50:10|6524.79|6404.79|6525.32|6405.32|6525.47|6405.47|6524.79|6404.79|10
1655830220000|2022-06-21 16:50:20|6525.31|6405.31|6526.6|6406.6|6526.6|6406.6|6525.14|6405.14|10
1655830230000|2022-06-21 16:50:30|6526.54|6406.54|6526.28|6406.28|6526.88|6406.88|6526.28|6406.28|10
1655830240000|2022-06-21 16:50:40|6526.56|6406.56|6526.8|6406.8|6526.8|6406.8|6526.26|6406.26|9
1655830250000|2022-06-21 16:50:50|6526.86|6406.86|6526.89|6406.89|6527.24|6407.24|6526.69|6406.69|10
1655830260000|2022-06-21 16:51:00|6526.8|6406.8|6526.73|6406.73|6526.98|6406.98|6526.49|6406.49|10
1655830270000|2022-06-21 16:51:10|6526.5|6406.5|6525.45|6405.45|6526.67|6406.67|6525.43|6405.43|9
1655830280000|2022-06-21 16:51:20|6525.47|6405.47|6523.26|6403.26|6525.47|6405.47|6523.26|6403.26|10
1655830290000|2022-06-21 16:51:30|6522.95|6402.95|6522.34|6402.34|6522.95|6402.95|6521.07|6401.07|10
1655830300000|2022-06-21 16:51:40|6522.28|6402.28|6521.95|6401.95|6522.45|6402.45|6521.77|6401.77|10
1655830310000|2022-06-21 16:51:50|6521.84|6401.84|6520.3|6400.3|6521.84|6401.84|6520.3|6400.3|10
1655830320000|2022-06-21 16:52:00|6520.15|6400.15|6519.92|6399.92|6520.43|6400.43|6519.9|6399.9|10
1655830330000|2022-06-21 16:52:10|6519.72|6399.72|6517.64|6397.64|6519.72|6399.72|6517.64|6397.64|10
1655830340000|2022-06-21 16:52:20|6517.18|6397.18|6516.09|6396.09|6517.18|6397.18|6516.07|6396.07|10
1655830350000|2022-06-21 16:52:30|6516.01|6396.01|6515.03|6395.03|6516.01|6396.01|6515.03|6395.03|10
1655830360000|2022-06-21 16:52:40|6515.11|6395.11|6515.07|6395.07|6515.11|6395.11|6514.8|6394.8|9
1655830370000|2022-06-21 16:52:50|6515.06|6395.06|6515.31|6395.31|6515.31|6395.31|6514.92|6394.92|10
1655830380000|2022-06-21 16:53:00|6515.46|6395.46|6515.88|6395.88|6515.94|6395.94|6515.31|6395.31|10
1655830390000|2022-06-21 16:53:10|6516.13|6396.13|6515.48|6395.48|6516.14|6396.14|6515.48|6395.48|10
1655830400000|2022-06-21 16:53:20|6514.94|6394.94|6516.07|6396.07|6516.34|6396.34|6514.94|6394.94|10
1655830410000|2022-06-21 16:53:30|6516.08|6396.08|6516.26|6396.26|6516.61|6396.61|6516.08|6396.08|10
1655830420000|2022-06-21 16:53:40|6515.89|6395.89|6515.88|6395.88|6516.21|6396.21|6515.42|6395.42|10
1655830430000|2022-06-21 16:53:50|6516.13|6396.13|6515.72|6395.72|6516.31|6396.31|6515.72|6395.72|10
1655830440000|2022-06-21 16:54:00|6515.89|6395.89|6516.63|6396.63|6516.63|6396.63|6515.85|6395.85|10
1655830450000|2022-06-21 16:54:10|6516.99|6396.99|6517.4|6397.4|6517.4|6397.4|6516.73|6396.73|10
1655830460000|2022-06-21 16:54:20|6517.65|6397.65|6517.59|6397.59|6518.05|6398.05|6517.5|6397.5|10
1655830470000|2022-06-21 16:54:30|6517.55|6397.55|6517.87|6397.87|6518.02|6398.02|6517.55|6397.55|9
1655830480000|2022-06-21 16:54:40|6517.83|6397.83|6517.84|6397.84|6517.84|6397.84|6517.43|6397.43|10
1655830490000|2022-06-21 16:54:50|6518.09|6398.09|6517.78|6397.78|6518.23|6398.23|6517.78|6397.78|8
1655830500000|2022-06-21 16:55:00|6517.39|6397.39|6516.93|6396.93|6517.39|6397.39|6516.41|6396.41|9
1655830510000|2022-06-21 16:55:10|6517.11|6397.11|6517.17|6397.17|6517.24|6397.24|6516.91|6396.91|10
1655830520000|2022-06-21 16:55:20|6517.13|6397.13|6516.43|6396.43|6517.13|6397.13|6516.43|6396.43|10
1655830530000|2022-06-21 16:55:30|6516.76|6396.76|6516.8|6396.8|6516.97|6396.97|6516.53|6396.53|10
1655830540000|2022-06-21 16:55:40|6516.83|6396.83|6517.88|6397.88|6517.88|6397.88|6516.83|6396.83|9
1655830550000|2022-06-21 16:55:50|6518.07|6398.07|6518.4|6398.4|6518.49|6398.49|6518.05|6398.05|10
1655830560000|2022-06-21 16:56:00|6518.59|6398.59|6518.68|6398.68|6518.68|6398.68|6518.47|6398.47|10
1655830570000|2022-06-21 16:56:10|6518.61|6398.61|6518.89|6398.89|6518.9|6398.9|6518.61|6398.61|7
1655830580000|2022-06-21 16:56:20|6518.87|6398.87|6518.24|6398.24|6518.87|6398.87|6518.24|6398.24|10
1655830590000|2022-06-21 16:56:30|6518.22|6398.22|6518.86|6398.86|6518.86|6398.86|6518.22|6398.22|9
1655830600000|2022-06-21 16:56:40|6519.02|6399.02|6520.36|6400.36|6520.36|6400.36|6518.98|6398.98|8
1655830610000|2022-06-21 16:56:50|6520.49|6400.49|6520.12|6400.12|6520.69|6400.69|6520.02|6400.02|10
1655830620000|2022-06-21 16:57:00|6520.11|6400.11|6519.99|6399.99|6520.19|6400.19|6519.56|6399.56|10
1655830630000|2022-06-21 16:57:10|6520.12|6400.12|6518.59|6398.59|6520.12|6400.12|6518.48|6398.48|10
1655830640000|2022-06-21 16:57:20|6518.69|6398.69|6517.51|6397.51|6518.69|6398.69|6517.51|6397.51|9
1655830650000|2022-06-21 16:57:30|6517.48|6397.48|6517.26|6397.26|6517.48|6397.48|6517.15|6397.15|8
1655830660000|2022-06-21 16:57:40|6517.3|6397.3|6516.5|6396.5|6517.3|6397.3|6516.31|6396.31|10
1655830670000|2022-06-21 16:57:50|6516.47|6396.47|6516.22|6396.22|6516.66|6396.66|6516.04|6396.04|9
1655830680000|2022-06-21 16:58:00|6516.43|6396.43|6516.86|6396.86|6516.89|6396.89|6516.37|6396.37|10
1655830690000|2022-06-21 16:58:10|6516.82|6396.82|6516.97|6396.97|6517.18|6397.18|6516.8|6396.8|9
1655830700000|2022-06-21 16:58:20|6517.1|6397.1|6517.11|6397.11|6517.15|6397.15|6516.69|6396.69|10
1655830710000|2022-06-21 16:58:30|6517.03|6397.03|6517.25|6397.25|6517.49|6397.49|6517.03|6397.03|10
1655830720000|2022-06-21 16:58:40|6517.44|6397.44|6517.7|6397.7|6517.76|6397.76|6517.41|6397.41|10
1655830730000|2022-06-21 16:58:50|6517.73|6397.73|6518.55|6398.55|6518.55|6398.55|6517.73|6397.73|10
1655830740000|2022-06-21 16:59:00|6518.67|6398.67|6519.43|6399.43|6519.43|6399.43|6518.67|6398.67|10
1655830750000|2022-06-21 16:59:10|6519.61|6399.61|6519.44|6399.44|6519.84|6399.84|6519.39|6399.39|9
1655830760000|2022-06-21 16:59:20|6519.13|6399.13|6516.87|6396.87|6519.13|6399.13|6516.86|6396.86|10
1655830770000|2022-06-21 16:59:30|6516.72|6396.72|6515.59|6395.59|6516.72|6396.72|6515.59|6395.59|10
1655830780000|2022-06-21 16:59:40|6515.48|6395.48|6514.97|6394.97|6515.48|6395.48|6514.95|6394.95|9
1655830790000|2022-06-21 16:59:50|6515.01|6395.01|6515.04|6395.04|6515.3|6395.3|6515.01|6395.01|9
1655830800000|2022-06-21 17:00:00|6515.07|6395.07|6514.9|6394.9|6515.23|6395.23|6514.78|6394.78|8
1655830810000|2022-06-21 17:00:10|6514.93|6394.93|6513.89|6393.89|6514.93|6394.93|6513.5|6393.5|10
1655830820000|2022-06-21 17:00:20|6514.03|6394.03|6516.21|6396.21|6516.21|6396.21|6514.03|6394.03|10
1655830830000|2022-06-21 17:00:30|6516.74|6396.74|6517.54|6397.54|6517.69|6397.69|6516.74|6396.74|10
1655830840000|2022-06-21 17:00:40|6517.55|6397.55|6517.48|6397.48|6518.14|6398.14|6517.48|6397.48|9
1655830850000|2022-06-21 17:00:50|6517.4|6397.4|6516.33|6396.33|6517.4|6397.4|6515.94|6395.94|10
1655830860000|2022-06-21 17:01:00|6515.66|6395.66|6515|6395|6516.07|6396.07|6515|6395|10
1655830870000|2022-06-21 17:01:10|6513.6|6393.6|6512.57|6392.57|6513.77|6393.77|6512.57|6392.57|10
1655830880000|2022-06-21 17:01:20|6512.16|6392.16|6511.14|6391.14|6512.22|6392.22|6511.01|6391.01|10
1655830890000|2022-06-21 17:01:30|6510.93|6390.93|6512.68|6392.68|6512.68|6392.68|6510.69|6390.69|10
1655830900000|2022-06-21 17:01:40|6512.92|6392.92|6514|6394|6514.06|6394.06|6512.85|6392.85|10
1655830910000|2022-06-21 17:01:50|6513.9|6393.9|6514.92|6394.92|6514.92|6394.92|6513.9|6393.9|10
1655830920000|2022-06-21 17:02:00|6514.91|6394.91|6516.59|6396.59|6517|6397|6514.91|6394.91|10
1655830930000|2022-06-21 17:02:10|6516.94|6396.94|6517.36|6397.36|6517.71|6397.71|6516.84|6396.84|10
1655830940000|2022-06-21 17:02:20|6517.76|6397.76|6517.62|6397.62|6518.01|6398.01|6517.39|6397.39|10
1655830950000|2022-06-21 17:02:30|6517.78|6397.78|6518.3|6398.3|6518.36|6398.36|6517.77|6397.77|10
1655830960000|2022-06-21 17:02:40|6518.78|6398.78|6518.86|6398.86|6518.86|6398.86|6518.06|6398.06|10
1655830970000|2022-06-21 17:02:50|6518.8|6398.8|6518.4|6398.4|6519.48|6399.48|6518.4|6398.4|10
1655830980000|2022-06-21 17:03:00|6518.26|6398.26|6518.8|6398.8|6518.84|6398.84|6518.25|6398.25|10
1655830990000|2022-06-21 17:03:10|6519|6399|6518.33|6398.33|6519|6399|6518.33|6398.33|10
1655831000000|2022-06-21 17:03:20|6518.29|6398.29|6518.05|6398.05|6518.29|6398.29|6517.67|6397.67|10
1655831010000|2022-06-21 17:03:30|6517.4|6397.4|6517.28|6397.28|6518|6398|6517.28|6397.28|10
1655831020000|2022-06-21 17:03:40|6517.54|6397.54|6515.98|6395.98|6517.54|6397.54|6515.29|6395.29|10
1655831030000|2022-06-21 17:03:50|6515.22|6395.22|6512.27|6392.27|6515.25|6395.25|6512.27|6392.27|10
1655831040000|2022-06-21 17:04:00|6512.11|6392.11|6510.48|6390.48|6512.11|6392.11|6510.48|6390.48|10
1655831050000|2022-06-21 17:04:10|6510.4|6390.4|6507.61|6387.61|6510.4|6390.4|6507.61|6387.61|10
1655831060000|2022-06-21 17:04:20|6507.89|6387.89|6505.25|6385.25|6507.89|6387.89|6505.25|6385.25|10
1655831070000|2022-06-21 17:04:30|6504.82|6384.82|6504.68|6384.68|6505.01|6385.01|6504.34|6384.34|10
1655831080000|2022-06-21 17:04:40|6504.31|6384.31|6504.49|6384.49|6504.66|6384.66|6503.85|6383.85|10
1655831090000|2022-06-21 17:04:50|6504.73|6384.73|6506.05|6386.05|6506.05|6386.05|6504.73|6384.73|9
1655831100000|2022-06-21 17:05:00|6506.19|6386.19|6507.54|6387.54|6507.54|6387.54|6506.19|6386.19|9
1655831110000|2022-06-21 17:05:10|6507.59|6387.59|6507.5|6387.5|6507.8|6387.8|6507.49|6387.49|10
1655831120000|2022-06-21 17:05:20|6507.6|6387.6|6508.09|6388.09|6508.2|6388.2|6507.6|6387.6|10
1655831130000|2022-06-21 17:05:30|6507.87|6387.87|6506.56|6386.56|6507.96|6387.96|6506.56|6386.56|10
1655831140000|2022-06-21 17:05:40|6505.86|6385.86|6503.63|6383.63|6505.86|6385.86|6503.53|6383.53|10
1655831150000|2022-06-21 17:05:50|6503.34|6383.34|6502.8|6382.8|6503.34|6383.34|6502.34|6382.34|10
1655831160000|2022-06-21 17:06:00|6502.69|6382.69|6503.1|6383.1|6503.1|6383.1|6502.49|6382.49|9
1655831170000|2022-06-21 17:06:10|6502.96|6382.96|6502.43|6382.43|6503.23|6383.23|6502.29|6382.29|10
1655831180000|2022-06-21 17:06:20|6502.55|6382.55|6502.9|6382.9|6503|6383|6502.55|6382.55|10
1655831190000|2022-06-21 17:06:30|6502.97|6382.97|6504.37|6384.37|6504.37|6384.37|6502.97|6382.97|9
1655831200000|2022-06-21 17:06:40|6504.35|6384.35|6506.67|6386.67|6506.67|6386.67|6504.35|6384.35|10
1655831210000|2022-06-21 17:06:50|6506.79|6386.79|6507.64|6387.64|6507.96|6387.96|6506.79|6386.79|10
1655831220000|2022-06-21 17:07:00|6508.04|6388.04|6509.67|6389.67|6509.67|6389.67|6508.04|6388.04|10
1655831230000|2022-06-21 17:07:10|6509.76|6389.76|6510.95|6390.95|6511.31|6391.31|6509.76|6389.76|10
1655831240000|2022-06-21 17:07:20|6511.17|6391.17|6511.1|6391.1|6511.3|6391.3|6510.84|6390.84|10
1655831250000|2022-06-21 17:07:30|6511.28|6391.28|6511.08|6391.08|6511.34|6391.34|6510.97|6390.97|10
1655831260000|2022-06-21 17:07:40|6511.1|6391.1|6510.69|6390.69|6511.1|6391.1|6510.62|6390.62|10
1655831270000|2022-06-21 17:07:50|6510.67|6390.67|6509.59|6389.59|6510.67|6390.67|6509.59|6389.59|10
1655831280000|2022-06-21 17:08:00|6509.31|6389.31|6505.79|6385.79|6509.31|6389.31|6505.3|6385.3|10
1655831290000|2022-06-21 17:08:10|6504|6384|6502.51|6382.51|6504.49|6384.49|6502.51|6382.51|10
1655831300000|2022-06-21 17:08:20|6502.32|6382.32|6501.18|6381.18|6502.32|6382.32|6501.18|6381.18|10
1655831310000|2022-06-21 17:08:30|6500.9|6380.9|6500.15|6380.15|6500.9|6380.9|6499.7|6379.7|10
1655831320000|2022-06-21 17:08:40|6500.1|6380.1|6499.53|6379.53|6500.64|6380.64|6499.53|6379.53|10
1655831330000|2022-06-21 17:08:50|6499.65|6379.65|6500.12|6380.12|6500.12|6380.12|6499.54|6379.54|10
1655831340000|2022-06-21 17:09:00|6499.85|6379.85|6500.49|6380.49|6500.73|6380.73|6499.83|6379.83|10
1655831350000|2022-06-21 17:09:10|6500.37|6380.37|6500.37|6380.37|6500.42|6380.42|6500.01|6380.01|10
1655831360000|2022-06-21 17:09:20|6500.32|6380.32|6498.66|6378.66|6500.32|6380.32|6498.66|6378.66|10
1655831370000|2022-06-21 17:09:30|6498.72|6378.72|6497.99|6377.99|6498.79|6378.79|6497.99|6377.99|10
1655831380000|2022-06-21 17:09:40|6497.61|6377.61|6497.59|6377.59|6497.79|6377.79|6497.46|6377.46|10
1655831390000|2022-06-21 17:09:50|6497.73|6377.73|6497.58|6377.58|6497.73|6377.73|6497.25|6377.25|10
1655831400000|2022-06-21 17:10:00|6497.91|6377.91|6497.64|6377.64|6498.45|6378.45|6497.64|6377.64|10
1655831410000|2022-06-21 17:10:10|6497.69|6377.69|6496.73|6376.73|6497.69|6377.69|6496.67|6376.67|10
1655831420000|2022-06-21 17:10:20|6496.31|6376.31|6495.79|6375.79|6496.62|6376.62|6495.79|6375.79|10
1655831430000|2022-06-21 17:10:30|6495.88|6375.88|6496.62|6376.62|6496.62|6376.62|6495.6|6375.6|10
1655831440000|2022-06-21 17:10:40|6497.09|6377.09|6498.8|6378.8|6498.8|6378.8|6496.72|6376.72|10
1655831450000|2022-06-21 17:10:50|6499.35|6379.35|6500.53|6380.53|6500.53|6380.53|6499.35|6379.35|10
1655831460000|2022-06-21 17:11:00|6500.84|6380.84|6501.96|6381.96|6501.96|6381.96|6500.84|6380.84|10
1655831470000|2022-06-21 17:11:10|6501.75|6381.75|6502.06|6382.06|6502.44|6382.44|6501.28|6381.28|10
1655831480000|2022-06-21 17:11:20|6502.08|6382.08|6501.68|6381.68|6502.09|6382.09|6501.65|6381.65|10
1655831490000|2022-06-21 17:11:30|6501.63|6381.63|6501.8|6381.8|6501.86|6381.86|6501.63|6381.63|9
1655831500000|2022-06-21 17:11:40|6501.72|6381.72|6501.73|6381.73|6501.95|6381.95|6501.66|6381.66|10
1655831510000|2022-06-21 17:11:50|6501.74|6381.74|6501.99|6381.99|6501.99|6381.99|6501.48|6381.48|10
1655831520000|2022-06-21 17:12:00|6502.25|6382.25|6501.03|6381.03|6502.25|6382.25|6501.03|6381.03|10
1655831530000|2022-06-21 17:12:10|6500.74|6380.74|6500.38|6380.38|6500.87|6380.87|6500.38|6380.38|10
1655831540000|2022-06-21 17:12:20|6500.17|6380.17|6501.1|6381.1|6501.1|6381.1|6500.17|6380.17|9
1655831550000|2022-06-21 17:12:30|6501.31|6381.31|6501.49|6381.49|6501.61|6381.61|6501.26|6381.26|10
1655831560000|2022-06-21 17:12:40|6501.58|6381.58|6501.57|6381.57|6501.68|6381.68|6501.47|6381.47|10
1655831570000|2022-06-21 17:12:50|6501.56|6381.56|6501.81|6381.81|6502.19|6382.19|6501.56|6381.56|9
1655831580000|2022-06-21 17:13:00|6501.69|6381.69|6501.27|6381.27|6501.76|6381.76|6501.12|6381.12|10
1655831590000|2022-06-21 17:13:10|6501.39|6381.39|6501.44|6381.44|6501.46|6381.46|6501.17|6381.17|9
1655831600000|2022-06-21 17:13:20|6501.56|6381.56|6501.98|6381.98|6501.98|6381.98|6501.56|6381.56|9
1655831610000|2022-06-21 17:13:30|6501.91|6381.91|6502.66|6382.66|6502.66|6382.66|6501.78|6381.78|10
1655831620000|2022-06-21 17:13:40|6502.82|6382.82|6505.58|6385.58|6505.58|6385.58|6502.82|6382.82|10
1655831630000|2022-06-21 17:13:50|6505.45|6385.45|6505.76|6385.76|6505.94|6385.94|6505.38|6385.38|10
1655831640000|2022-06-21 17:14:00|6506.12|6386.12|6505.57|6385.57|6506.29|6386.29|6505.57|6385.57|10
1655831650000|2022-06-21 17:14:10|6505.91|6385.91|6506.43|6386.43|6506.43|6386.43|6505.48|6385.48|10
1655831660000|2022-06-21 17:14:20|6506.34|6386.34|6507.06|6387.06|6507.06|6387.06|6506.25|6386.25|10
1655831670000|2022-06-21 17:14:30|6506.86|6386.86|6507.74|6387.74|6507.9|6387.9|6506.86|6386.86|9
1655831680000|2022-06-21 17:14:40|6508.12|6388.12|6511.28|6391.28|6511.28|6391.28|6508.12|6388.12|10
1655831690000|2022-06-21 17:14:50|6511.14|6391.14|6513.04|6393.04|6513.04|6393.04|6511.11|6391.11|10
1655831700000|2022-06-21 17:15:00|6513.11|6393.11|6513.76|6393.76|6514.14|6394.14|6512.9|6392.9|10
1655831710000|2022-06-21 17:15:10|6512.66|6392.66|6513.13|6393.13|6513.37|6393.37|6512.22|6392.22|10
1655831720000|2022-06-21 17:15:20|6512.86|6392.86|6513.04|6393.04|6513.76|6393.76|6512.69|6392.69|9
1655831730000|2022-06-21 17:15:30|6513.93|6393.93|6514.41|6394.41|6514.46|6394.46|6513.33|6393.33|9
1655831740000|2022-06-21 17:15:40|6514.53|6394.53|6514.31|6394.31|6514.53|6394.53|6514.18|6394.18|10
1655831750000|2022-06-21 17:15:50|6513.76|6393.76|6513.43|6393.43|6513.76|6393.76|6513.16|6393.16|9
1655831760000|2022-06-21 17:16:00|6513.47|6393.47|6514.01|6394.01|6514.08|6394.08|6513.47|6393.47|9
1655831770000|2022-06-21 17:16:10|6514.13|6394.13|6514.63|6394.63|6514.7|6394.7|6514.13|6394.13|9
1655831780000|2022-06-21 17:16:20|6514.72|6394.72|6515.15|6395.15|6515.21|6395.21|6514.72|6394.72|10
1655831790000|2022-06-21 17:16:30|6515.22|6395.22|6516.3|6396.3|6516.3|6396.3|6515.03|6395.03|10
1655831800000|2022-06-21 17:16:40|6516.52|6396.52|6517.1|6397.1|6517.1|6397.1|6515.65|6395.65|10
1655831810000|2022-06-21 17:16:50|6517.37|6397.37|6517.11|6397.11|6517.54|6397.54|6516.76|6396.76|10
1655831820000|2022-06-21 17:17:00|6517.44|6397.44|6517.48|6397.48|6517.56|6397.56|6517.21|6397.21|10
1655831830000|2022-06-21 17:17:10|6517.64|6397.64|6517.47|6397.47|6517.65|6397.65|6517.24|6397.24|10
1655831840000|2022-06-21 17:17:20|6517.34|6397.34|6517.41|6397.41|6517.63|6397.63|6517.34|6397.34|10
1655831850000|2022-06-21 17:17:30|6517.47|6397.47|6518.07|6398.07|6518.07|6398.07|6517.41|6397.41|10
1655831860000|2022-06-21 17:17:40|6518.06|6398.06|6517.86|6397.86|6518.15|6398.15|6517.86|6397.86|9
1655831870000|2022-06-21 17:17:50|6517.94|6397.94|6517.34|6397.34|6517.94|6397.94|6517.34|6397.34|9
1655831880000|2022-06-21 17:18:00|6517.32|6397.32|6517.01|6397.01|6517.41|6397.41|6516.98|6396.98|10
1655831890000|2022-06-21 17:18:10|6517.05|6397.05|6516.25|6396.25|6517.05|6397.05|6516.25|6396.25|10
1655831900000|2022-06-21 17:18:20|6515.96|6395.96|6516.01|6396.01|6516.09|6396.09|6515.61|6395.61|10
1655831910000|2022-06-21 17:18:30|6515.94|6395.94|6516.63|6396.63|6516.63|6396.63|6515.94|6395.94|10
1655831920000|2022-06-21 17:18:40|6516.73|6396.73|6517.46|6397.46|6517.46|6397.46|6516.61|6396.61|10
1655831930000|2022-06-21 17:18:50|6517.43|6397.43|6516.6|6396.6|6517.55|6397.55|6516.6|6396.6|10
1655831940000|2022-06-21 17:19:00|6516.51|6396.51|6515.22|6395.22|6516.51|6396.51|6515.22|6395.22|10
1655831950000|2022-06-21 17:19:10|6515|6395|6514.72|6394.72|6515.14|6395.14|6514.72|6394.72|10
1655831960000|2022-06-21 17:19:20|6514.61|6394.61|6513.96|6393.96|6514.69|6394.69|6513.96|6393.96|10
1655831970000|2022-06-21 17:19:30|6513.81|6393.81|6512.75|6392.75|6513.85|6393.85|6512.6|6392.6|10
1655831980000|2022-06-21 17:19:40|6512.43|6392.43|6512.54|6392.54|6512.68|6392.68|6512.31|6392.31|10
1655831990000|2022-06-21 17:19:50|6511.83|6391.83|6511.07|6391.07|6511.87|6391.87|6511.03|6391.03|10
1655832000000|2022-06-21 17:20:00|6510.98|6390.98|6510.86|6390.86|6511.17|6391.17|6510.47|6390.47|9
1655832010000|2022-06-21 17:20:10|6510.94|6390.94|6510.41|6390.41|6511.05|6391.05|6510.29|6390.29|10
1655832020000|2022-06-21 17:20:20|6510.49|6390.49|6510.31|6390.31|6510.57|6390.57|6510.04|6390.04|9
1655832030000|2022-06-21 17:20:30|6510.35|6390.35|6510.62|6390.62|6510.62|6390.62|6510.27|6390.27|10
1655832040000|2022-06-21 17:20:40|6510.53|6390.53|6510.68|6390.68|6510.76|6390.76|6510.28|6390.28|10
1655832050000|2022-06-21 17:20:50|6510.64|6390.64|6509.84|6389.84|6510.64|6390.64|6509.83|6389.83|9
1655832060000|2022-06-21 17:21:00|6509.79|6389.79|6508.37|6388.37|6509.79|6389.79|6508.37|6388.37|10
1655832070000|2022-06-21 17:21:10|6508.81|6388.81|6509.27|6389.27|6510.14|6390.14|6508.75|6388.75|10
1655832080000|2022-06-21 17:21:20|6509.46|6389.46|6511.03|6391.03|6511.03|6391.03|6509.46|6389.46|10
1655832090000|2022-06-21 17:21:30|6511.38|6391.38|6512.09|6392.09|6512.48|6392.48|6511.19|6391.19|10
1655832100000|2022-06-21 17:21:40|6512.1|6392.1|6513.31|6393.31|6513.39|6393.39|6512.1|6392.1|9
1655832110000|2022-06-21 17:21:50|6513.4|6393.4|6513.76|6393.76|6513.88|6393.88|6513.26|6393.26|9
1655832120000|2022-06-21 17:22:00|6513.61|6393.61|6515.07|6395.07|6515.07|6395.07|6513.61|6393.61|10
1655832130000|2022-06-21 17:22:10|6515.16|6395.16|6520.43|6400.43|6520.73|6400.73|6515.16|6395.16|10
1655832140000|2022-06-21 17:22:20|6520.44|6400.44|6522.39|6402.39|6522.41|6402.41|6520.44|6400.44|10
1655832150000|2022-06-21 17:22:30|6522.15|6402.15|6522.14|6402.14|6522.26|6402.26|6522.05|6402.05|10
1655832160000|2022-06-21 17:22:40|6522.19|6402.19|6522.55|6402.55|6522.55|6402.55|6522.04|6402.04|10
1655832170000|2022-06-21 17:22:50|6522.27|6402.27|6522.78|6402.78|6523.53|6403.53|6522.27|6402.27|10
1655832180000|2022-06-21 17:23:00|6523.42|6403.42|6523.2|6403.2|6523.6|6403.6|6522.82|6402.82|10
1655832190000|2022-06-21 17:23:10|6523.3|6403.3|6523.52|6403.52|6523.52|6403.52|6522.82|6402.82|10
1655832200000|2022-06-21 17:23:20|6523.14|6403.14|6522.19|6402.19|6523.14|6403.14|6522.19|6402.19|10
1655832210000|2022-06-21 17:23:30|6522.5|6402.5|6522.76|6402.76|6522.76|6402.76|6522.15|6402.15|10
1655832220000|2022-06-21 17:23:40|6522.83|6402.83|6523.42|6403.42|6523.42|6403.42|6522.46|6402.46|10
1655832230000|2022-06-21 17:23:50|6523.38|6403.38|6522.69|6402.69|6523.43|6403.43|6522.63|6402.63|10
1655832240000|2022-06-21 17:24:00|6522.25|6402.25|6522.95|6402.95|6522.95|6402.95|6522.25|6402.25|10
1655832250000|2022-06-21 17:24:10|6522.99|6402.99|6524.17|6404.17|6524.27|6404.27|6522.99|6402.99|10
1655832260000|2022-06-21 17:24:20|6524.29|6404.29|6524.38|6404.38|6524.43|6404.43|6524.25|6404.25|10
1655832270000|2022-06-21 17:24:30|6524.39|6404.39|6525.01|6405.01|6525.07|6405.07|6524.24|6404.24|10
1655832280000|2022-06-21 17:24:40|6525.03|6405.03|6525.36|6405.36|6525.44|6405.44|6525.03|6405.03|10
1655832290000|2022-06-21 17:24:50|6525.55|6405.55|6526.09|6406.09|6526.09|6406.09|6525.55|6405.55|10
1655832300000|2022-06-21 17:25:00|6526.04|6406.04|6525.33|6405.33|6526.09|6406.09|6525.33|6405.33|10
1655832310000|2022-06-21 17:25:10|6525.3|6405.3|6525.47|6405.47|6525.47|6405.47|6525.03|6405.03|9
1655832320000|2022-06-21 17:25:20|6525.46|6405.46|6524.91|6404.91|6525.51|6405.51|6524.91|6404.91|9
1655832330000|2022-06-21 17:25:30|6524.94|6404.94|6524.83|6404.83|6525.04|6405.04|6524.83|6404.83|9
1655832340000|2022-06-21 17:25:40|6525.02|6405.02|6527.05|6407.05|6527.19|6407.19|6524.88|6404.88|10
1655832350000|2022-06-21 17:25:50|6527.03|6407.03|6527.25|6407.25|6527.39|6407.39|6526.98|6406.98|9
1655832360000|2022-06-21 17:26:00|6527.31|6407.31|6526.75|6406.75|6527.34|6407.34|6526.75|6406.75|10
1655832370000|2022-06-21 17:26:10|6526.78|6406.78|6525.89|6405.89|6526.82|6406.82|6525.89|6405.89|10
1655832380000|2022-06-21 17:26:20|6525.91|6405.91|6524.88|6404.88|6525.91|6405.91|6524.88|6404.88|10
1655832390000|2022-06-21 17:26:30|6525.06|6405.06|6525.31|6405.31|6525.38|6405.38|6524.97|6404.97|8
1655832400000|2022-06-21 17:26:40|6525.29|6405.29|6526.84|6406.84|6526.92|6406.92|6525.29|6405.29|10
1655832410000|2022-06-21 17:26:50|6526.72|6406.72|6526.55|6406.55|6527.13|6407.13|6526.54|6406.54|10
1655832420000|2022-06-21 17:27:00|6526.62|6406.62|6528.25|6408.25|6528.25|6408.25|6526.62|6406.62|10
1655832430000|2022-06-21 17:27:10|6528.72|6408.72|6528.62|6408.62|6528.99|6408.99|6528.47|6408.47|10
1655832440000|2022-06-21 17:27:20|6528.65|6408.65|6529.36|6409.36|6529.36|6409.36|6528.65|6408.65|9
1655832450000|2022-06-21 17:27:30|6529.3|6409.3|6529.31|6409.31|6529.45|6409.45|6529.21|6409.21|10
1655832460000|2022-06-21 17:27:40|6529.28|6409.28|6529.55|6409.55|6529.65|6409.65|6529.28|6409.28|10
1655832470000|2022-06-21 17:27:50|6529.81|6409.81|6528.6|6408.6|6529.81|6409.81|6528.6|6408.6|10
1655832480000|2022-06-21 17:28:00|6528.49|6408.49|6528.05|6408.05|6528.49|6408.49|6527.7|6407.7|10
1655832490000|2022-06-21 17:28:10|6528.1|6408.1|6528.18|6408.18|6528.51|6408.51|6527.81|6407.81|10
1655832500000|2022-06-21 17:28:20|6528.33|6408.33|6529.53|6409.53|6529.61|6409.61|6528.25|6408.25|10
1655832510000|2022-06-21 17:28:30|6529.63|6409.63|6529.33|6409.33|6529.63|6409.63|6529.24|6409.24|9
1655832520000|2022-06-21 17:28:40|6529.4|6409.4|6529.56|6409.56|6529.69|6409.69|6529.34|6409.34|10
1655832530000|2022-06-21 17:28:50|6529.65|6409.65|6529.78|6409.78|6530.13|6410.13|6529.65|6409.65|9
1655832540000|2022-06-21 17:29:00|6529.73|6409.73|6529.34|6409.34|6529.94|6409.94|6529.19|6409.19|10
1655832550000|2022-06-21 17:29:10|6529.48|6409.48|6529.52|6409.52|6529.63|6409.63|6529.33|6409.33|9
1655832560000|2022-06-21 17:29:20|6529.51|6409.51|6529.28|6409.28|6529.54|6409.54|6529.28|6409.28|10
1655832570000|2022-06-21 17:29:30|6529.44|6409.44|6528.99|6408.99|6529.49|6409.49|6528.56|6408.56|10
1655832580000|2022-06-21 17:29:40|6529.09|6409.09|6527.96|6407.96|6529.21|6409.21|6527.96|6407.96|10
1655832590000|2022-06-21 17:29:50|6528.01|6408.01|6526.92|6406.92|6528.01|6408.01|6526.92|6406.92|10
1655832600000|2022-06-21 17:30:00|6527.09|6407.09|6528.1|6408.1|6528.1|6408.1|6526.67|6406.67|10
1655832610000|2022-06-21 17:30:10|6528.34|6408.34|6530.95|6410.95|6530.95|6410.95|6528.34|6408.34|10
1655832620000|2022-06-21 17:30:20|6530.68|6410.68|6531.79|6411.79|6531.79|6411.79|6530.68|6410.68|10
1655832630000|2022-06-21 17:30:30|6531.46|6411.46|6533.49|6413.49|6533.63|6413.63|6531.46|6411.46|10
1655832640000|2022-06-21 17:30:40|6533.87|6413.87|6533.86|6413.86|6534.17|6414.17|6533.86|6413.86|10
1655832650000|2022-06-21 17:30:50|6533.82|6413.82|6534.7|6414.7|6534.7|6414.7|6533.69|6413.69|10
1655832660000|2022-06-21 17:31:00|6535.06|6415.06|6535.44|6415.44|6535.44|6415.44|6534.45|6414.45|10
1655832670000|2022-06-21 17:31:10|6535.42|6415.42|6536.78|6416.78|6537.29|6417.29|6535.42|6415.42|10
1655832680000|2022-06-21 17:31:20|6537.15|6417.15|6536.47|6416.47|6537.23|6417.23|6536.47|6416.47|10
1655832690000|2022-06-21 17:31:30|6536.83|6416.83|6535.67|6415.67|6536.98|6416.98|6535.67|6415.67|10
1655832700000|2022-06-21 17:31:40|6535.74|6415.74|6534.64|6414.64|6535.74|6415.74|6534.56|6414.56|10
1655832710000|2022-06-21 17:31:50|6534.08|6414.08|6531.76|6411.76|6534.08|6414.08|6531.76|6411.76|10
1655832720000|2022-06-21 17:32:00|6531.49|6411.49|6527.03|6407.03|6531.49|6411.49|6527.03|6407.03|10
1655832730000|2022-06-21 17:32:10|6526.07|6406.07|6524|6404|6526.07|6406.07|6523.07|6403.07|10
1655832740000|2022-06-21 17:32:20|6523.56|6403.56|6519.29|6399.29|6523.56|6403.56|6519.29|6399.29|10
1655832750000|2022-06-21 17:32:30|6519.25|6399.25|6519.04|6399.04|6519.65|6399.65|6518.78|6398.78|10
1655832760000|2022-06-21 17:32:40|6519.1|6399.1|6518.43|6398.43|6519.34|6399.34|6518.43|6398.43|9
1655832770000|2022-06-21 17:32:50|6518.34|6398.34|6517.84|6397.84|6518.64|6398.64|6517.84|6397.84|9
1655832780000|2022-06-21 17:33:00|6517.55|6397.55|6515.11|6395.11|6517.55|6397.55|6515.11|6395.11|10
1655832790000|2022-06-21 17:33:10|6515.02|6395.02|6513.62|6393.62|6515.02|6395.02|6513.43|6393.43|10
1655832800000|2022-06-21 17:33:20|6513.63|6393.63|6513.33|6393.33|6514.25|6394.25|6513.33|6393.33|10
1655832810000|2022-06-21 17:33:30|6513.27|6393.27|6513.1|6393.1|6513.45|6393.45|6512.98|6392.98|10
1655832820000|2022-06-21 17:33:40|6512.91|6392.91|6512.54|6392.54|6513.19|6393.19|6511.96|6391.96|10
1655832830000|2022-06-21 17:33:50|6512.4|6392.4|6512.43|6392.43|6512.43|6392.43|6512.01|6392.01|10
1655832840000|2022-06-21 17:34:00|6512.7|6392.7|6513.48|6393.48|6513.67|6393.67|6512.55|6392.55|10
1655832850000|2022-06-21 17:34:10|6513.84|6393.84|6514.69|6394.69|6514.69|6394.69|6513.72|6393.72|10
1655832860000|2022-06-21 17:34:20|6515.12|6395.12|6515.35|6395.35|6515.47|6395.47|6515.07|6395.07|10
1655832870000|2022-06-21 17:34:30|6515.49|6395.49|6514.74|6394.74|6515.49|6395.49|6514.74|6394.74|9
1655832880000|2022-06-21 17:34:40|6514.82|6394.82|6514.51|6394.51|6515|6395|6514.49|6394.49|10
1655832890000|2022-06-21 17:34:50|6514.35|6394.35|6513.95|6393.95|6514.83|6394.83|6513.93|6393.93|9
1655832900000|2022-06-21 17:35:00|6514.04|6394.04|6514.46|6394.46|6514.79|6394.79|6513.99|6393.99|9
1655832910000|2022-06-21 17:35:10|6514.43|6394.43|6514.22|6394.22|6514.43|6394.43|6513.82|6393.82|9
1655832920000|2022-06-21 17:35:20|6514.43|6394.43|6514.3|6394.3|6514.78|6394.78|6514.11|6394.11|9
1655832930000|2022-06-21 17:35:30|6514.58|6394.58|6514.47|6394.47|6514.78|6394.78|6514.41|6394.41|10
1655832940000|2022-06-21 17:35:40|6514.29|6394.29|6514.45|6394.45|6514.75|6394.75|6514.29|6394.29|10
1655832950000|2022-06-21 17:35:50|6514.49|6394.49|6514.24|6394.24|6514.62|6394.62|6514.21|6394.21|10
1655832960000|2022-06-21 17:36:00|6514.49|6394.49|6514.41|6394.41|6514.49|6394.49|6514.25|6394.25|9
1655832970000|2022-06-21 17:36:10|6514.3|6394.3|6514.15|6394.15|6514.42|6394.42|6514.05|6394.05|9
1655832980000|2022-06-21 17:36:20|6514.1|6394.1|6513.36|6393.36|6514.2|6394.2|6513.21|6393.21|10
1655832990000|2022-06-21 17:36:30|6512.99|6392.99|6512.28|6392.28|6513.09|6393.09|6512.28|6392.28|10
1655833000000|2022-06-21 17:36:40|6511.58|6391.58|6507.96|6387.96|6512.1|6392.1|6507.96|6387.96|10
1655833010000|2022-06-21 17:36:50|6507.3|6387.3|6506.42|6386.42|6507.58|6387.58|6506.42|6386.42|9
1655833020000|2022-06-21 17:37:00|6506.76|6386.76|6500.16|6380.16|6506.76|6386.76|6500.16|6380.16|10
1655833030000|2022-06-21 17:37:10|6499.9|6379.9|6499.17|6379.17|6500.1|6380.1|6499.05|6379.05|10
1655833040000|2022-06-21 17:37:20|6497.62|6377.62|6495.41|6375.41|6497.79|6377.79|6495.24|6375.24|10
1655833050000|2022-06-21 17:37:30|6493.89|6373.89|6491.78|6371.78|6494.51|6374.51|6491.59|6371.59|10
1655833060000|2022-06-21 17:37:40|6491.66|6371.66|6488.86|6368.86|6491.66|6371.66|6488.8|6368.8|10
1655833070000|2022-06-21 17:37:50|6488.77|6368.77|6488.06|6368.06|6488.77|6368.77|6487.91|6367.91|10
1655833080000|2022-06-21 17:38:00|6488.07|6368.07|6488.44|6368.44|6488.83|6368.83|6488.07|6368.07|10
1655833090000|2022-06-21 17:38:10|6488.4|6368.4|6485.32|6365.32|6488.4|6368.4|6485.32|6365.32|10
1655833100000|2022-06-21 17:38:20|6485.3|6365.3|6484.75|6364.75|6485.63|6365.63|6484.73|6364.73|9
1655833110000|2022-06-21 17:38:30|6485.13|6365.13|6483.9|6363.9|6485.37|6365.37|6483.9|6363.9|10
1655833120000|2022-06-21 17:38:40|6483.92|6363.92|6482.77|6362.77|6483.92|6363.92|6482.4|6362.4|10
1655833130000|2022-06-21 17:38:50|6481.96|6361.96|6482.05|6362.05|6482.07|6362.07|6481.37|6361.37|10
1655833140000|2022-06-21 17:39:00|6481.94|6361.94|6482.21|6362.21|6482.21|6362.21|6481.66|6361.66|10
1655833150000|2022-06-21 17:39:10|6482.34|6362.34|6479.98|6359.98|6482.34|6362.34|6479.81|6359.81|10
1655833160000|2022-06-21 17:39:20|6479.97|6359.97|6468.18|6348.18|6479.97|6359.97|6467.54|6347.54|10
1655833170000|2022-06-21 17:39:30|6468.52|6348.52|6466.9|6346.9|6468.52|6348.52|6466.28|6346.28|10
1655833180000|2022-06-21 17:39:40|6466.79|6346.79|6466.83|6346.83|6467.45|6347.45|6466.79|6346.79|10
1655833190000|2022-06-21 17:39:50|6466.74|6346.74|6465.96|6345.96|6467.12|6347.12|6465.96|6345.96|10
1655833200000|2022-06-21 17:40:00|6466.03|6346.03|6466.12|6346.12|6466.12|6346.12|6465.23|6345.23|10
1655833210000|2022-06-21 17:40:10|6465.94|6345.94|6460.9|6340.9|6465.94|6345.94|6460.57|6340.57|10
1655833220000|2022-06-21 17:40:20|6460.91|6340.91|6459.97|6339.97|6461.14|6341.14|6459.97|6339.97|10
1655833230000|2022-06-21 17:40:30|6460.07|6340.07|6464.53|6344.53|6465.09|6345.09|6460.07|6340.07|10
1655833240000|2022-06-21 17:40:40|6465.52|6345.52|6464.63|6344.63|6466.17|6346.17|6464.63|6344.63|10
1655833250000|2022-06-21 17:40:50|6464.3|6344.3|6463.45|6343.45|6464.34|6344.34|6463.19|6343.19|9
1655833260000|2022-06-21 17:41:00|6463.18|6343.18|6464.16|6344.16|6464.16|6344.16|6462.97|6342.97|10
1655833270000|2022-06-21 17:41:10|6464.39|6344.39|6464.52|6344.52|6464.77|6344.77|6463.96|6343.96|10
1655833280000|2022-06-21 17:41:20|6464.47|6344.47|6463.19|6343.19|6464.47|6344.47|6463.19|6343.19|10
1655833290000|2022-06-21 17:41:30|6463.17|6343.17|6463.52|6343.52|6463.52|6343.52|6462.62|6342.62|10
1655833300000|2022-06-21 17:41:40|6463.78|6343.78|6466.27|6346.27|6466.27|6346.27|6463.78|6343.78|10
1655833310000|2022-06-21 17:41:50|6467.15|6347.15|6467.06|6347.06|6467.15|6347.15|6466.21|6346.21|9
1655833320000|2022-06-21 17:42:00|6466.93|6346.93|6466.33|6346.33|6466.93|6346.93|6466.08|6346.08|9
1655833330000|2022-06-21 17:42:10|6466.38|6346.38|6467.12|6347.12|6467.12|6347.12|6465.99|6345.99|10
1655833340000|2022-06-21 17:42:20|6467.26|6347.26|6467.83|6347.83|6468.36|6348.36|6467.26|6347.26|10
1655833350000|2022-06-21 17:42:30|6467.89|6347.89|6467.36|6347.36|6467.9|6347.9|6467.36|6347.36|9
1655833360000|2022-06-21 17:42:40|6467.41|6347.41|6468.43|6348.43|6468.5|6348.5|6467.41|6347.41|10
1655833370000|2022-06-21 17:42:50|6468.32|6348.32|6469.65|6349.65|6469.66|6349.66|6468.32|6348.32|10
1655833380000|2022-06-21 17:43:00|6470.01|6350.01|6470.31|6350.31|6470.58|6350.58|6469.9|6349.9|10
1655833390000|2022-06-21 17:43:10|6470|6350|6469.87|6349.87|6470.47|6350.47|6469.5|6349.5|10
1655833400000|2022-06-21 17:43:20|6469.85|6349.85|6470.09|6350.09|6470.14|6350.14|6469.73|6349.73|9
1655833410000|2022-06-21 17:43:30|6470.64|6350.64|6472.05|6352.05|6472.05|6352.05|6470.64|6350.64|10
1655833420000|2022-06-21 17:43:40|6472.07|6352.07|6472.35|6352.35|6472.64|6352.64|6472.02|6352.02|10
1655833430000|2022-06-21 17:43:50|6472.24|6352.24|6472.94|6352.94|6473.3|6353.3|6472.24|6352.24|9
1655833440000|2022-06-21 17:44:00|6473.08|6353.08|6473.77|6353.77|6474.14|6354.14|6473.08|6353.08|10
1655833450000|2022-06-21 17:44:10|6473.91|6353.91|6474.63|6354.63|6475.05|6355.05|6473.91|6353.91|10
1655833460000|2022-06-21 17:44:20|6474.68|6354.68|6475.61|6355.61|6476.48|6356.48|6474.68|6354.68|10
1655833470000|2022-06-21 17:44:30|6475.73|6355.73|6475.77|6355.77|6476.13|6356.13|6475.73|6355.73|9
1655833480000|2022-06-21 17:44:40|6475.68|6355.68|6475.31|6355.31|6475.77|6355.77|6475.3|6355.3|9
1655833490000|2022-06-21 17:44:50|6475.22|6355.22|6475.2|6355.2|6475.7|6355.7|6475.2|6355.2|10
1655833500000|2022-06-21 17:45:00|6475.26|6355.26|6472.88|6352.88|6475.38|6355.38|6472.88|6352.88|10
1655833510000|2022-06-21 17:45:10|6473.25|6353.25|6473.63|6353.63|6473.63|6353.63|6472.79|6352.79|10
1655833520000|2022-06-21 17:45:20|6473.66|6353.66|6474.34|6354.34|6474.76|6354.76|6473.62|6353.62|10
1655833530000|2022-06-21 17:45:30|6474.43|6354.43|6472.53|6352.53|6474.57|6354.57|6472.53|6352.53|10
1655833540000|2022-06-21 17:45:40|6472.3|6352.3|6470.38|6350.38|6472.3|6352.3|6470.38|6350.38|10
1655833550000|2022-06-21 17:45:50|6470.47|6350.47|6470.27|6350.27|6470.96|6350.96|6470.23|6350.23|9
1655833560000|2022-06-21 17:46:00|6470.12|6350.12|6465.52|6345.52|6470.12|6350.12|6465.52|6345.52|10
1655833570000|2022-06-21 17:46:10|6464.87|6344.87|6464.39|6344.39|6464.87|6344.87|6463.71|6343.71|10
1655833580000|2022-06-21 17:46:20|6464.58|6344.58|6465.37|6345.37|6465.37|6345.37|6464.58|6344.58|10
1655833590000|2022-06-21 17:46:30|6465.06|6345.06|6465.67|6345.67|6466.04|6346.04|6465.06|6345.06|9
1655833600000|2022-06-21 17:46:40|6465.62|6345.62|6465.55|6345.55|6465.71|6345.71|6465.48|6345.48|10
1655833610000|2022-06-21 17:46:50|6465.44|6345.44|6466.13|6346.13|6466.2|6346.2|6465.44|6345.44|10
1655833620000|2022-06-21 17:47:00|6466.28|6346.28|6466.96|6346.96|6467.05|6347.05|6466.28|6346.28|10
1655833630000|2022-06-21 17:47:10|6467.31|6347.31|6468.11|6348.11|6468.36|6348.36|6467.31|6347.31|10
1655833640000|2022-06-21 17:47:20|6467.92|6347.92|6468.01|6348.01|6468.25|6348.25|6467.67|6347.67|10
1655833650000|2022-06-21 17:47:30|6468.5|6348.5|6468.23|6348.23|6468.5|6348.5|6467.99|6347.99|10
1655833660000|2022-06-21 17:47:40|6468.49|6348.49|6468.01|6348.01|6468.72|6348.72|6467.81|6347.81|10
1655833670000|2022-06-21 17:47:50|6467.86|6347.86|6467.76|6347.76|6468.18|6348.18|6467.75|6347.75|10
1655833680000|2022-06-21 17:48:00|6467.79|6347.79|6466.61|6346.61|6467.79|6347.79|6466.59|6346.59|10
1655833690000|2022-06-21 17:48:10|6466.73|6346.73|6465.45|6345.45|6466.73|6346.73|6465.45|6345.45|10
1655833700000|2022-06-21 17:48:20|6464.92|6344.92|6461.76|6341.76|6464.92|6344.92|6461.76|6341.76|9
1655833710000|2022-06-21 17:48:30|6461.51|6341.51|6460.28|6340.28|6461.51|6341.51|6460.28|6340.28|10
1655833720000|2022-06-21 17:48:40|6460.41|6340.41|6459.37|6339.37|6460.41|6340.41|6459.37|6339.37|9
1655833730000|2022-06-21 17:48:50|6459.33|6339.33|6459.87|6339.87|6459.87|6339.87|6459.13|6339.13|10
1655833740000|2022-06-21 17:49:00|6459.98|6339.98|6459.59|6339.59|6460.1|6340.1|6459.59|6339.59|10
1655833750000|2022-06-21 17:49:10|6459.1|6339.1|6457.74|6337.74|6459.25|6339.25|6457.74|6337.74|10
1655833760000|2022-06-21 17:49:20|6457.23|6337.23|6456.79|6336.79|6457.3|6337.3|6456.79|6336.79|10
1655833770000|2022-06-21 17:49:30|6456.57|6336.57|6456.44|6336.44|6456.98|6336.98|6456.44|6336.44|10
1655833780000|2022-06-21 17:49:40|6456.14|6336.14|6465.88|6345.88|6465.88|6345.88|6455.32|6335.32|10
1655833790000|2022-06-21 17:49:50|6467.24|6347.24|6465.7|6345.7|6468.82|6348.82|6465.7|6345.7|10
1655833800000|2022-06-21 17:50:00|6465.67|6345.67|6467.03|6347.03|6467.03|6347.03|6464.23|6344.23|10
1655833810000|2022-06-21 17:50:10|6467.06|6347.06|6469.86|6349.86|6469.86|6349.86|6467.06|6347.06|10
1655833820000|2022-06-21 17:50:20|6470.67|6350.67|6471.69|6351.69|6472.49|6352.49|6470.67|6350.67|10
1655833830000|2022-06-21 17:50:30|6471.6|6351.6|6471.35|6351.35|6472.1|6352.1|6471.33|6351.33|9
1655833840000|2022-06-21 17:50:40|6471.38|6351.38|6470.91|6350.91|6471.56|6351.56|6470.83|6350.83|10
1655833850000|2022-06-21 17:50:50|6470.87|6350.87|6471.14|6351.14|6471.15|6351.15|6470.87|6350.87|10
1655833860000|2022-06-21 17:51:00|6470.94|6350.94|6470.69|6350.69|6471.3|6351.3|6470.69|6350.69|9
1655833870000|2022-06-21 17:51:10|6470.78|6350.78|6470.12|6350.12|6470.78|6350.78|6469.97|6349.97|10
1655833880000|2022-06-21 17:51:20|6469.93|6349.93|6468.72|6348.72|6469.93|6349.93|6468.67|6348.67|10
1655833890000|2022-06-21 17:51:30|6468.85|6348.85|6468.74|6348.74|6469.16|6349.16|6468.68|6348.68|9
1655833900000|2022-06-21 17:51:40|6468.58|6348.58|6467.79|6347.79|6468.59|6348.59|6467.79|6347.79|10
1655833910000|2022-06-21 17:51:50|6467.38|6347.38|6466.11|6346.11|6467.54|6347.54|6466.11|6346.11|10
1655833920000|2022-06-21 17:52:00|6466.27|6346.27|6464.88|6344.88|6466.38|6346.38|6464.88|6344.88|10
1655833930000|2022-06-21 17:52:10|6465.08|6345.08|6467.01|6347.01|6467.09|6347.09|6465.08|6345.08|10
1655833940000|2022-06-21 17:52:20|6467.24|6347.24|6468.07|6348.07|6468.07|6348.07|6467.21|6347.21|9
1655833950000|2022-06-21 17:52:30|6467.45|6347.45|6467.08|6347.08|6467.7|6347.7|6467.03|6347.03|10
1655833960000|2022-06-21 17:52:40|6466.97|6346.97|6465.5|6345.5|6467.13|6347.13|6465.5|6345.5|9
1655833970000|2022-06-21 17:52:50|6464.97|6344.97|6463.34|6343.34|6464.97|6344.97|6462.88|6342.88|10
1655833980000|2022-06-21 17:53:00|6463.29|6343.29|6462.42|6342.42|6463.29|6343.29|6462.42|6342.42|8
1655833990000|2022-06-21 17:53:10|6462.04|6342.04|6461.16|6341.16|6462.09|6342.09|6461.16|6341.16|10
1655834000000|2022-06-21 17:53:20|6460.41|6340.41|6459.28|6339.28|6460.41|6340.41|6458.71|6338.71|10
1655834010000|2022-06-21 17:53:30|6459.04|6339.04|6457.66|6337.66|6459.04|6339.04|6457.28|6337.28|10
1655834020000|2022-06-21 17:53:40|6457.75|6337.75|6457.43|6337.43|6457.75|6337.75|6457.15|6337.15|9
1655834030000|2022-06-21 17:53:50|6457.35|6337.35|6458|6338|6458|6338|6457.11|6337.11|10
1655834040000|2022-06-21 17:54:00|6457.99|6337.99|6456.48|6336.48|6457.99|6337.99|6456.48|6336.48|10
1655834050000|2022-06-21 17:54:10|6456.65|6336.65|6457.47|6337.47|6457.47|6337.47|6456.42|6336.42|9
1655834060000|2022-06-21 17:54:20|6457.57|6337.57|6457.23|6337.23|6457.57|6337.57|6457.19|6337.19|9
1655834070000|2022-06-21 17:54:30|6457.45|6337.45|6458.38|6338.38|6458.41|6338.41|6457.45|6337.45|9
1655834080000|2022-06-21 17:54:40|6458.42|6338.42|6461.29|6341.29|6461.29|6341.29|6458.42|6338.42|9
1655834090000|2022-06-21 17:54:50|6461.12|6341.12|6459.82|6339.82|6461.21|6341.21|6459.82|6339.82|10
1655834100000|2022-06-21 17:55:00|6459.83|6339.83|6458.27|6338.27|6460.08|6340.08|6458.27|6338.27|10
1655834110000|2022-06-21 17:55:10|6458.78|6338.78|6455.7|6335.7|6458.78|6338.78|6455.7|6335.7|10
1655834120000|2022-06-21 17:55:20|6455.76|6335.76|6454.01|6334.01|6455.76|6335.76|6453.95|6333.95|9
1655834130000|2022-06-21 17:55:30|6454.07|6334.07|6454.04|6334.04|6454.65|6334.65|6454.02|6334.02|10
1655834140000|2022-06-21 17:55:40|6454.69|6334.69|6453.74|6333.74|6454.69|6334.69|6452.9|6332.9|10
1655834150000|2022-06-21 17:55:50|6454.33|6334.33|6453.83|6333.83|6454.33|6334.33|6453.83|6333.83|10
1655834160000|2022-06-21 17:56:00|6453.02|6333.02|6453.02|6333.02|6453.34|6333.34|6452.77|6332.77|10
1655834170000|2022-06-21 17:56:10|6453.52|6333.52|6452.98|6332.98|6453.52|6333.52|6452.84|6332.84|10
1655834180000|2022-06-21 17:56:20|6452.71|6332.71|6451.39|6331.39|6452.71|6332.71|6451.39|6331.39|9
1655834190000|2022-06-21 17:56:30|6451.13|6331.13|6450.36|6330.36|6451.28|6331.28|6450.34|6330.34|10
1655834200000|2022-06-21 17:56:40|6450.15|6330.15|6448.59|6328.59|6450.17|6330.17|6448.59|6328.59|10
1655834210000|2022-06-21 17:56:50|6448.56|6328.56|6444.39|6324.39|6448.56|6328.56|6444.39|6324.39|10
1655834220000|2022-06-21 17:57:00|6444.23|6324.23|6443.88|6323.88|6445.16|6325.16|6443.88|6323.88|10
1655834230000|2022-06-21 17:57:10|6443.96|6323.96|6442.06|6322.06|6443.96|6323.96|6441.82|6321.82|10
1655834240000|2022-06-21 17:57:20|6441.71|6321.71|6442.44|6322.44|6442.56|6322.56|6441.71|6321.71|9
1655834250000|2022-06-21 17:57:30|6442.34|6322.34|6442.03|6322.03|6442.72|6322.72|6441.66|6321.66|10
1655834260000|2022-06-21 17:57:40|6441.95|6321.95|6443.93|6323.93|6444.72|6324.72|6441.95|6321.95|10
1655834270000|2022-06-21 17:57:50|6444.23|6324.23|6444.87|6324.87|6444.87|6324.87|6443.8|6323.8|10
1655834280000|2022-06-21 17:58:00|6444.92|6324.92|6446.19|6326.19|6446.19|6326.19|6444.82|6324.82|10
1655834290000|2022-06-21 17:58:10|6446.92|6326.92|6447.05|6327.05|6447.05|6327.05|6446.53|6326.53|10
1655834300000|2022-06-21 17:58:20|6446.77|6326.77|6446.09|6326.09|6446.87|6326.87|6446.09|6326.09|10
1655834310000|2022-06-21 17:58:30|6446.35|6326.35|6445.84|6325.84|6446.53|6326.53|6445.77|6325.77|10
1655834320000|2022-06-21 17:58:40|6445.42|6325.42|6444.88|6324.88|6445.42|6325.42|6444.52|6324.52|10
1655834330000|2022-06-21 17:58:50|6444.78|6324.78|6443.6|6323.6|6444.78|6324.78|6443.6|6323.6|10
1655834340000|2022-06-21 17:59:00|6443.74|6323.74|6443|6323|6443.74|6323.74|6442.78|6322.78|9
1655834350000|2022-06-21 17:59:10|6443.04|6323.04|6442.66|6322.66|6443.28|6323.28|6442.66|6322.66|10
1655834360000|2022-06-21 17:59:20|6442.86|6322.86|6442.53|6322.53|6443.02|6323.02|6442.53|6322.53|10
1655834370000|2022-06-21 17:59:30|6442.72|6322.72|6442.62|6322.62|6442.95|6322.95|6442.35|6322.35|10
1655834380000|2022-06-21 17:59:40|6442.59|6322.59|6443.41|6323.41|6443.41|6323.41|6442.59|6322.59|10
1655834390000|2022-06-21 17:59:50|6443.86|6323.86|6444.52|6324.52|6444.52|6324.52|6443.77|6323.77|10
1655834400000|2022-06-21 18:00:00|6444.51|6324.51|6445.1|6325.1|6445.59|6325.59|6444.51|6324.51|10
1655834410000|2022-06-21 18:00:10|6445.31|6325.31|6444.79|6324.79|6445.84|6325.84|6444.79|6324.79|10
1655834420000|2022-06-21 18:00:20|6444.96|6324.96|6444.81|6324.81|6445.1|6325.1|6444.61|6324.61|9
1655834430000|2022-06-21 18:00:30|6444.77|6324.77|6445.34|6325.34|6445.34|6325.34|6444.65|6324.65|10
1655834440000|2022-06-21 18:00:40|6445.54|6325.54|6446.15|6326.15|6446.33|6326.33|6445.54|6325.54|10
1655834450000|2022-06-21 18:00:50|6445.9|6325.9|6446.21|6326.21|6447.08|6327.08|6445.9|6325.9|9
1655834460000|2022-06-21 18:01:00|6446.16|6326.16|6446.07|6326.07|6446.44|6326.44|6446.07|6326.07|10
1655834470000|2022-06-21 18:01:10|6445.77|6325.77|6445.03|6325.03|6446.21|6326.21|6445.03|6325.03|10
1655834480000|2022-06-21 18:01:20|6444.18|6324.18|6437.92|6317.92|6444.18|6324.18|6436.6|6316.6|10
1655834490000|2022-06-21 18:01:30|6439.41|6319.41|6435.36|6315.36|6439.41|6319.41|6435.36|6315.36|10
1655834500000|2022-06-21 18:01:40|6434.47|6314.47|6432.64|6312.64|6434.47|6314.47|6432.47|6312.47|9
1655834510000|2022-06-21 18:01:50|6432.21|6312.21|6432.87|6312.87|6432.87|6312.87|6432.07|6312.07|10
1655834520000|2022-06-21 18:02:00|6432.45|6312.45|6432.65|6312.65|6432.84|6312.84|6432.45|6312.45|10
1655834530000|2022-06-21 18:02:10|6432.34|6312.34|6431.15|6311.15|6432.34|6312.34|6431.06|6311.06|10
1655834540000|2022-06-21 18:02:20|6431.05|6311.05|6430.65|6310.65|6431.05|6311.05|6430.43|6310.43|10
1655834550000|2022-06-21 18:02:30|6430.7|6310.7|6429.34|6309.34|6431.85|6311.85|6429.34|6309.34|10
1655834560000|2022-06-21 18:02:40|6429.09|6309.09|6428.85|6308.85|6429.14|6309.14|6428.53|6308.53|10
1655834570000|2022-06-21 18:02:50|6428.88|6308.88|6430.22|6310.22|6431.11|6311.11|6428.86|6308.86|10
1655834580000|2022-06-21 18:03:00|6430.08|6310.08|6429.64|6309.64|6430.15|6310.15|6429.5|6309.5|10
1655834590000|2022-06-21 18:03:10|6430.15|6310.15|6430.18|6310.18|6431.18|6311.18|6430.05|6310.05|10
1655834600000|2022-06-21 18:03:20|6430.31|6310.31|6430.1|6310.1|6430.42|6310.42|6430.01|6310.01|10
1655834610000|2022-06-21 18:03:30|6430|6310|6429.05|6309.05|6430.07|6310.07|6428.99|6308.99|10
1655834620000|2022-06-21 18:03:40|6428.48|6308.48|6427.89|6307.89|6428.66|6308.66|6427.29|6307.29|10
1655834630000|2022-06-21 18:03:50|6427.96|6307.96|6426.94|6306.94|6428.12|6308.12|6426.94|6306.94|10
1655834640000|2022-06-21 18:04:00|6427.03|6307.03|6428.14|6308.14|6428.14|6308.14|6426.2|6306.2|10
1655834650000|2022-06-21 18:04:10|6428.29|6308.29|6428.3|6308.3|6428.43|6308.43|6428.11|6308.11|9
1655834660000|2022-06-21 18:04:20|6429.22|6309.22|6431.03|6311.03|6431.03|6311.03|6428.67|6308.67|10
1655834670000|2022-06-21 18:04:30|6431.67|6311.67|6432.75|6312.75|6432.87|6312.87|6431.67|6311.67|10
1655834680000|2022-06-21 18:04:40|6432.63|6312.63|6433.49|6313.49|6433.49|6313.49|6432.63|6312.63|9
1655834690000|2022-06-21 18:04:50|6433.41|6313.41|6433.97|6313.97|6433.97|6313.97|6433.41|6313.41|10
1655834700000|2022-06-21 18:05:00|6433.72|6313.72|6433.79|6313.79|6433.79|6313.79|6433.27|6313.27|9
1655834710000|2022-06-21 18:05:10|6433.91|6313.91|6434.22|6314.22|6434.5|6314.5|6433.91|6313.91|10
1655834720000|2022-06-21 18:05:20|6434|6314|6434.02|6314.02|6434.23|6314.23|6433.59|6313.59|10
1655834730000|2022-06-21 18:05:30|6433.97|6313.97|6434.74|6314.74|6434.99|6314.99|6433.97|6313.97|10
1655834740000|2022-06-21 18:05:40|6434.76|6314.76|6433.44|6313.44|6434.76|6314.76|6433.21|6313.21|10
1655834750000|2022-06-21 18:05:50|6434.48|6314.48|6433.09|6313.09|6434.48|6314.48|6432.57|6312.57|10
1655834760000|2022-06-21 18:06:00|6433.21|6313.21|6431.64|6311.64|6433.21|6313.21|6431.51|6311.51|10
1655834770000|2022-06-21 18:06:10|6431.72|6311.72|6431.04|6311.04|6432.02|6312.02|6430.98|6310.98|10
1655834780000|2022-06-21 18:06:20|6431.72|6311.72|6431.28|6311.28|6431.72|6311.72|6431.24|6311.24|9
1655834790000|2022-06-21 18:06:30|6431.55|6311.55|6431.27|6311.27|6431.72|6311.72|6430.91|6310.91|10
1655834800000|2022-06-21 18:06:40|6431.41|6311.41|6430.05|6310.05|6431.41|6311.41|6429.91|6309.91|10
1655834810000|2022-06-21 18:06:50|6429.75|6309.75|6428.1|6308.1|6429.98|6309.98|6428.1|6308.1|10
1655834820000|2022-06-21 18:07:00|6427.65|6307.65|6424.71|6304.71|6427.92|6307.92|6424.71|6304.71|10
1655834830000|2022-06-21 18:07:10|6424.54|6304.54|6425.13|6305.13|6425.32|6305.32|6424.54|6304.54|10
1655834840000|2022-06-21 18:07:20|6425.19|6305.19|6423.93|6303.93|6425.2|6305.2|6423.34|6303.34|10
1655834850000|2022-06-21 18:07:30|6423.53|6303.53|6424.36|6304.36|6424.36|6304.36|6423.53|6303.53|10
1655834860000|2022-06-21 18:07:40|6424.91|6304.91|6427.11|6307.11|6427.11|6307.11|6424.91|6304.91|10
1655834870000|2022-06-21 18:07:50|6427.42|6307.42|6427.65|6307.65|6427.65|6307.65|6427.34|6307.34|10
1655834880000|2022-06-21 18:08:00|6427.72|6307.72|6429.25|6309.25|6429.38|6309.38|6427.36|6307.36|9
1655834890000|2022-06-21 18:08:10|6430.06|6310.06|6429.88|6309.88|6430.73|6310.73|6429.83|6309.83|10
1655834900000|2022-06-21 18:08:20|6430.11|6310.11|6430.71|6310.71|6430.94|6310.94|6430.11|6310.11|10
1655834910000|2022-06-21 18:08:30|6430.29|6310.29|6429.42|6309.42|6430.61|6310.61|6429.42|6309.42|10
1655834920000|2022-06-21 18:08:40|6429.31|6309.31|6427.8|6307.8|6429.31|6309.31|6427.8|6307.8|10
1655834930000|2022-06-21 18:08:50|6427|6307|6425.76|6305.76|6427|6307|6425.35|6305.35|9
1655834940000|2022-06-21 18:09:00|6425.66|6305.66|6425.66|6305.66|6426.09|6306.09|6425.38|6305.38|10
1655834950000|2022-06-21 18:09:10|6425.7|6305.7|6428.04|6308.04|6428.04|6308.04|6425.7|6305.7|10
1655834960000|2022-06-21 18:09:20|6427.92|6307.92|6429.21|6309.21|6429.21|6309.21|6427.92|6307.92|10
1655834970000|2022-06-21 18:09:30|6429.05|6309.05|6429.36|6309.36|6429.74|6309.74|6429.05|6309.05|10
1655834980000|2022-06-21 18:09:40|6429.37|6309.37|6429.81|6309.81|6429.81|6309.81|6428.98|6308.98|9
1655834990000|2022-06-21 18:09:50|6429.27|6309.27|6429.31|6309.31|6429.64|6309.64|6428.98|6308.98|10
1655835000000|2022-06-21 18:10:00|6429.42|6309.42|6430.65|6310.65|6430.65|6310.65|6429.32|6309.32|10
1655835010000|2022-06-21 18:10:10|6430.51|6310.51|6431.11|6311.11|6431.43|6311.43|6430.51|6310.51|10
1655835020000|2022-06-21 18:10:20|6431.33|6311.33|6431.76|6311.76|6431.76|6311.76|6431.33|6311.33|10
1655835030000|2022-06-21 18:10:30|6431.6|6311.6|6431.12|6311.12|6431.6|6311.6|6431.1|6311.1|10
1655835040000|2022-06-21 18:10:40|6430.78|6310.78|6430.95|6310.95|6431.24|6311.24|6430.73|6310.73|9
1655835050000|2022-06-21 18:10:50|6430.89|6310.89|6430.77|6310.77|6431.04|6311.04|6430.58|6310.58|10
1655835060000|2022-06-21 18:11:00|6430.56|6310.56|6431.99|6311.99|6431.99|6311.99|6430.42|6310.42|10
1655835070000|2022-06-21 18:11:10|6432.25|6312.25|6432.47|6312.47|6432.47|6312.47|6431.89|6311.89|10
1655835080000|2022-06-21 18:11:20|6432.4|6312.4|6430.89|6310.89|6432.4|6312.4|6430.78|6310.78|10
1655835090000|2022-06-21 18:11:30|6430.44|6310.44|6428.9|6308.9|6430.44|6310.44|6428.9|6308.9|9
1655835100000|2022-06-21 18:11:40|6428.84|6308.84|6429.26|6309.26|6429.26|6309.26|6428.53|6308.53|10
1655835110000|2022-06-21 18:11:50|6429.09|6309.09|6429.84|6309.84|6429.84|6309.84|6429.09|6309.09|10
1655835120000|2022-06-21 18:12:00|6429.87|6309.87|6430.62|6310.62|6430.62|6310.62|6429.87|6309.87|9
1655835130000|2022-06-21 18:12:10|6430.68|6310.68|6432.7|6312.7|6432.7|6312.7|6430.68|6310.68|10
1655835140000|2022-06-21 18:12:20|6432.75|6312.75|6434.25|6314.25|6434.25|6314.25|6432.65|6312.65|10
1655835150000|2022-06-21 18:12:30|6434.29|6314.29|6434.8|6314.8|6434.91|6314.91|6434.28|6314.28|9
1655835160000|2022-06-21 18:12:40|6434.28|6314.28|6434.36|6314.36|6435|6315|6434.28|6314.28|9
1655835170000|2022-06-21 18:12:50|6434.34|6314.34|6431.4|6311.4|6434.34|6314.34|6431.4|6311.4|10
1655835180000|2022-06-21 18:13:00|6431.06|6311.06|6431.37|6311.37|6431.45|6311.45|6431|6311|10
1655835190000|2022-06-21 18:13:10|6430.78|6310.78|6431.47|6311.47|6431.89|6311.89|6430.78|6310.78|10
1655835200000|2022-06-21 18:13:20|6431.62|6311.62|6431.73|6311.73|6432.12|6312.12|6431.48|6311.48|9
1655835210000|2022-06-21 18:13:30|6431.9|6311.9|6431.47|6311.47|6432.34|6312.34|6431.47|6311.47|10
1655835220000|2022-06-21 18:13:40|6431.36|6311.36|6430.29|6310.29|6431.39|6311.39|6430.29|6310.29|10
1655835230000|2022-06-21 18:13:50|6430.63|6310.63|6429.47|6309.47|6430.63|6310.63|6429.12|6309.12|10
1655835240000|2022-06-21 18:14:00|6428.79|6308.79|6428.68|6308.68|6429.22|6309.22|6428.68|6308.68|10
1655835250000|2022-06-21 18:14:10|6428.8|6308.8|6428.91|6308.91|6429.28|6309.28|6428.76|6308.76|10
1655835260000|2022-06-21 18:14:20|6428.93|6308.93|6428.31|6308.31|6428.97|6308.97|6428.31|6308.31|10
1655835270000|2022-06-21 18:14:30|6427.95|6307.95|6428.12|6308.12|6428.42|6308.42|6427.92|6307.92|10
1655835280000|2022-06-21 18:14:40|6427.83|6307.83|6427.56|6307.56|6428.05|6308.05|6427.45|6307.45|10
1655835290000|2022-06-21 18:14:50|6427.52|6307.52|6429.01|6309.01|6429.01|6309.01|6427.4|6307.4|10
1655835300000|2022-06-21 18:15:00|6428.87|6308.87|6429.67|6309.67|6429.67|6309.67|6428.6|6308.6|10
1655835310000|2022-06-21 18:15:10|6429.83|6309.83|6432.12|6312.12|6432.36|6312.36|6429.83|6309.83|10
1655835320000|2022-06-21 18:15:20|6432.24|6312.24|6430.78|6310.78|6432.24|6312.24|6430.59|6310.59|9
1655835330000|2022-06-21 18:15:30|6430.75|6310.75|6430.77|6310.77|6430.77|6310.77|6430.36|6310.36|9
1655835340000|2022-06-21 18:15:40|6430.56|6310.56|6430.16|6310.16|6430.56|6310.56|6430.13|6310.13|10
1655835350000|2022-06-21 18:15:50|6430.3|6310.3|6430.41|6310.41|6430.57|6310.57|6430.3|6310.3|9
1655835360000|2022-06-21 18:16:00|6430.28|6310.28|6430.59|6310.59|6430.65|6310.65|6430.28|6310.28|9
1655835370000|2022-06-21 18:16:10|6430.36|6310.36|6430.89|6310.89|6430.89|6310.89|6430.36|6310.36|10
1655835380000|2022-06-21 18:16:20|6430.82|6310.82|6430.66|6310.66|6430.96|6310.96|6430.55|6310.55|9
1655835390000|2022-06-21 18:16:30|6430.74|6310.74|6431.14|6311.14|6431.14|6311.14|6430.73|6310.73|9
1655835400000|2022-06-21 18:16:40|6431.31|6311.31|6432.65|6312.65|6432.65|6312.65|6431.31|6311.31|9
1655835410000|2022-06-21 18:16:50|6432.71|6312.71|6434.79|6314.79|6434.95|6314.95|6432.51|6312.51|10
1655835420000|2022-06-21 18:17:00|6435.09|6315.09|6436.44|6316.44|6436.44|6316.44|6435.09|6315.09|10
1655835430000|2022-06-21 18:17:10|6436.29|6316.29|6437.11|6317.11|6437.16|6317.16|6436.25|6316.25|10
1655835440000|2022-06-21 18:17:20|6437.49|6317.49|6437.49|6317.49|6437.9|6317.9|6437.49|6317.49|9
1655835450000|2022-06-21 18:17:30|6437.84|6317.84|6440.86|6320.86|6440.86|6320.86|6437.84|6317.84|10
1655835460000|2022-06-21 18:17:40|6440.91|6320.91|6445.52|6325.52|6445.52|6325.52|6440.91|6320.91|10
1655835470000|2022-06-21 18:17:50|6445.55|6325.55|6445.96|6325.96|6446.26|6326.26|6445.55|6325.55|10
1655835480000|2022-06-21 18:18:00|6446.13|6326.13|6446.64|6326.64|6446.64|6326.64|6446|6326|10
1655835490000|2022-06-21 18:18:10|6446.93|6326.93|6446.03|6326.03|6446.93|6326.93|6446.03|6326.03|9
1655835500000|2022-06-21 18:18:20|6445.89|6325.89|6445.45|6325.45|6446|6326|6445.38|6325.38|9
1655835510000|2022-06-21 18:18:30|6445.74|6325.74|6444.99|6324.99|6445.74|6325.74|6444.87|6324.87|10
1655835520000|2022-06-21 18:18:40|6445.06|6325.06|6444.15|6324.15|6445.19|6325.19|6443.98|6323.98|9
1655835530000|2022-06-21 18:18:50|6444.03|6324.03|6440.66|6320.66|6444.03|6324.03|6440.66|6320.66|10
1655835540000|2022-06-21 18:19:00|6440.44|6320.44|6438.86|6318.86|6440.47|6320.47|6438.86|6318.86|10
1655835550000|2022-06-21 18:19:10|6438.38|6318.38|6437.1|6317.1|6438.38|6318.38|6436.91|6316.91|10
1655835560000|2022-06-21 18:19:20|6436.61|6316.61|6435.57|6315.57|6436.61|6316.61|6435.57|6315.57|10
1655835570000|2022-06-21 18:19:30|6435.41|6315.41|6430.98|6310.98|6435.73|6315.73|6430.98|6310.98|10
1655835580000|2022-06-21 18:19:40|6429.94|6309.94|6427.63|6307.63|6430.16|6310.16|6427.63|6307.63|10
1655835590000|2022-06-21 18:19:50|6427.78|6307.78|6425.36|6305.36|6427.78|6307.78|6425.34|6305.34|10
1655835600000|2022-06-21 18:20:00|6425.32|6305.32|6424.45|6304.45|6425.32|6305.32|6424.45|6304.45|9
1655835610000|2022-06-21 18:20:10|6424.35|6304.35|6423.11|6303.11|6424.7|6304.7|6423.11|6303.11|10
1655835620000|2022-06-21 18:20:20|6423.2|6303.2|6422.87|6302.87|6423.33|6303.33|6422.84|6302.84|10
1655835630000|2022-06-21 18:20:30|6423.07|6303.07|6423.66|6303.66|6423.66|6303.66|6423.07|6303.07|10
1655835640000|2022-06-21 18:20:40|6423.73|6303.73|6423.56|6303.56|6424.41|6304.41|6423.47|6303.47|10
1655835650000|2022-06-21 18:20:50|6423.54|6303.54|6423.56|6303.56|6423.87|6303.87|6423.1|6303.1|8
1655835660000|2022-06-21 18:21:00|6423.53|6303.53|6429.28|6309.28|6429.28|6309.28|6423.53|6303.53|10
1655835670000|2022-06-21 18:21:10|6429.23|6309.23|6429.26|6309.26|6429.26|6309.26|6428.94|6308.94|9
1655835680000|2022-06-21 18:21:20|6429.32|6309.32|6430.92|6310.92|6430.92|6310.92|6429.21|6309.21|10
1655835690000|2022-06-21 18:21:30|6431.31|6311.31|6431.46|6311.46|6431.46|6311.46|6430.86|6310.86|10
1655835700000|2022-06-21 18:21:40|6431.61|6311.61|6431.93|6311.93|6432.66|6312.66|6431.61|6311.61|9
1655835710000|2022-06-21 18:21:50|6432.38|6312.38|6435.52|6315.52|6435.52|6315.52|6432.38|6312.38|10
1655835720000|2022-06-21 18:22:00|6435.62|6315.62|6436.36|6316.36|6436.44|6316.44|6435.62|6315.62|10
1655835730000|2022-06-21 18:22:10|6435.71|6315.71|6437.43|6317.43|6437.43|6317.43|6435.71|6315.71|9
1655835740000|2022-06-21 18:22:20|6437.31|6317.31|6436.98|6316.98|6437.31|6317.31|6436.74|6316.74|10
1655835750000|2022-06-21 18:22:30|6436.69|6316.69|6437.83|6317.83|6437.83|6317.83|6436.69|6316.69|10
1655835760000|2022-06-21 18:22:40|6438|6318|6438.12|6318.12|6438.53|6318.53|6438|6318|10
1655835770000|2022-06-21 18:22:50|6439.01|6319.01|6438.31|6318.31|6439.01|6319.01|6437.68|6317.68|10
1655835780000|2022-06-21 18:23:00|6438.22|6318.22|6439.44|6319.44|6439.44|6319.44|6438.22|6318.22|10
1655835790000|2022-06-21 18:23:10|6439.39|6319.39|6438.18|6318.18|6439.89|6319.89|6438.18|6318.18|10
1655835800000|2022-06-21 18:23:20|6439.11|6319.11|6438.45|6318.45|6439.11|6319.11|6438.35|6318.35|10
1655835810000|2022-06-21 18:23:30|6438.51|6318.51|6438.8|6318.8|6438.8|6318.8|6438.29|6318.29|9
1655835820000|2022-06-21 18:23:40|6438.24|6318.24|6437.67|6317.67|6438.34|6318.34|6437.61|6317.61|10
1655835830000|2022-06-21 18:23:50|6437.65|6317.65|6438.15|6318.15|6438.22|6318.22|6437.29|6317.29|10
1655835840000|2022-06-21 18:24:00|6438.02|6318.02|6437.76|6317.76|6438.11|6318.11|6437.67|6317.67|10
1655835850000|2022-06-21 18:24:10|6437.7|6317.7|6437.65|6317.65|6437.71|6317.71|6437.46|6317.46|10
1655835860000|2022-06-21 18:24:20|6437.61|6317.61|6436.71|6316.71|6438|6318|6436.71|6316.71|10
1655835870000|2022-06-21 18:24:30|6436.92|6316.92|6436.63|6316.63|6437.03|6317.03|6436.21|6316.21|10
1655835880000|2022-06-21 18:24:40|6436.69|6316.69|6435.98|6315.98|6436.69|6316.69|6435.91|6315.91|10
1655835890000|2022-06-21 18:24:50|6435.86|6315.86|6434.7|6314.7|6435.9|6315.9|6434.61|6314.61|10
1655835900000|2022-06-21 18:25:00|6434.6|6314.6|6434.43|6314.43|6434.8|6314.8|6434.38|6314.38|10
1655835910000|2022-06-21 18:25:10|6434.3|6314.3|6433.56|6313.56|6434.5|6314.5|6433.49|6313.49|9
1655835920000|2022-06-21 18:25:20|6433.13|6313.13|6433.05|6313.05|6433.43|6313.43|6432.96|6312.96|10
1655835930000|2022-06-21 18:25:30|6432.98|6312.98|6433.44|6313.44|6433.56|6313.56|6432.98|6312.98|10
1655835940000|2022-06-21 18:25:40|6433.71|6313.71|6433.23|6313.23|6434.02|6314.02|6433.23|6313.23|9
1655835950000|2022-06-21 18:25:50|6433.36|6313.36|6433.12|6313.12|6433.46|6313.46|6433.03|6313.03|10
1655835960000|2022-06-21 18:26:00|6433.11|6313.11|6433.35|6313.35|6433.39|6313.39|6433.08|6313.08|10
1655835970000|2022-06-21 18:26:10|6433.31|6313.31|6432.1|6312.1|6433.42|6313.42|6431.72|6311.72|10
1655835980000|2022-06-21 18:26:20|6432.19|6312.19|6431.64|6311.64|6432.19|6312.19|6431.64|6311.64|9
1655835990000|2022-06-21 18:26:30|6431.59|6311.59|6431.63|6311.63|6431.79|6311.79|6431.59|6311.59|8
1655836000000|2022-06-21 18:26:40|6431.64|6311.64|6432.09|6312.09|6432.47|6312.47|6431.48|6311.48|10
1655836010000|2022-06-21 18:26:50|6432|6312|6431.87|6311.87|6432.33|6312.33|6431.7|6311.7|9
1655836020000|2022-06-21 18:27:00|6431.92|6311.92|6431.35|6311.35|6431.92|6311.92|6431.2|6311.2|10
1655836030000|2022-06-21 18:27:10|6431.45|6311.45|6432|6312|6432.02|6312.02|6431.44|6311.44|10
1655836040000|2022-06-21 18:27:20|6431.95|6311.95|6431.24|6311.24|6431.95|6311.95|6431.24|6311.24|10
1655836050000|2022-06-21 18:27:30|6431.63|6311.63|6431.89|6311.89|6431.89|6311.89|6431.21|6311.21|10
1655836060000|2022-06-21 18:27:40|6431.99|6311.99|6432.46|6312.46|6432.53|6312.53|6431.99|6311.99|10
1655836070000|2022-06-21 18:27:50|6432.41|6312.41|6432.45|6312.45|6432.45|6312.45|6432.33|6312.33|9
1655836080000|2022-06-21 18:28:00|6432.49|6312.49|6433.52|6313.52|6433.52|6313.52|6432.43|6312.43|10
1655836090000|2022-06-21 18:28:10|6433.46|6313.46|6432.46|6312.46|6433.46|6313.46|6432.44|6312.44|10
1655836100000|2022-06-21 18:28:20|6432.53|6312.53|6432|6312|6432.54|6312.54|6431.84|6311.84|10
1655836110000|2022-06-21 18:28:30|6431.7|6311.7|6431.53|6311.53|6431.7|6311.7|6431.51|6311.51|9
1655836120000|2022-06-21 18:28:40|6431.61|6311.61|6432.45|6312.45|6432.56|6312.56|6431.61|6311.61|7
1655836130000|2022-06-21 18:28:50|6432.47|6312.47|6433.1|6313.1|6433.1|6313.1|6432.35|6312.35|10
1655836140000|2022-06-21 18:29:00|6433.12|6313.12|6432.62|6312.62|6433.12|6313.12|6432.62|6312.62|10
1655836150000|2022-06-21 18:29:10|6432.36|6312.36|6432.81|6312.81|6432.81|6312.81|6432.35|6312.35|10
1655836160000|2022-06-21 18:29:20|6432.53|6312.53|6433.48|6313.48|6433.48|6313.48|6432.37|6312.37|9
1655836170000|2022-06-21 18:29:30|6433.46|6313.46|6434.64|6314.64|6434.64|6314.64|6433.46|6313.46|10
1655836180000|2022-06-21 18:29:40|6434.61|6314.61|6435.59|6315.59|6435.59|6315.59|6434.61|6314.61|9
1655836190000|2022-06-21 18:29:50|6435.76|6315.76|6437.82|6317.82|6437.95|6317.95|6435.76|6315.76|10
1655836200000|2022-06-21 18:30:00|6438.36|6318.36|6439.83|6319.83|6439.83|6319.83|6438.14|6318.14|10
1655836210000|2022-06-21 18:30:10|6439.79|6319.79|6443.96|6323.96|6443.96|6323.96|6439.78|6319.78|10
1655836220000|2022-06-21 18:30:20|6444.17|6324.17|6444.17|6324.17|6444.31|6324.31|6443.79|6323.79|10
1655836230000|2022-06-21 18:30:30|6444.35|6324.35|6441.01|6321.01|6444.35|6324.35|6441.01|6321.01|10
1655836240000|2022-06-21 18:30:40|6440.9|6320.9|6438.62|6318.62|6440.9|6320.9|6438.54|6318.54|10
1655836250000|2022-06-21 18:30:50|6438.49|6318.49|6438.56|6318.56|6438.89|6318.89|6438.49|6318.49|9
1655836260000|2022-06-21 18:31:00|6438.4|6318.4|6437.87|6317.87|6438.4|6318.4|6437.87|6317.87|10
1655836270000|2022-06-21 18:31:10|6437.86|6317.86|6438.43|6318.43|6438.46|6318.46|6437.86|6317.86|10
1655836280000|2022-06-21 18:31:20|6438.67|6318.67|6438.33|6318.33|6438.69|6318.69|6438.32|6318.32|10
1655836290000|2022-06-21 18:31:30|6438.3|6318.3|6438.4|6318.4|6438.4|6318.4|6438.01|6318.01|10
1655836300000|2022-06-21 18:31:40|6438.37|6318.37|6437.98|6317.98|6438.49|6318.49|6437.98|6317.98|10
1655836310000|2022-06-21 18:31:50|6437.89|6317.89|6438.87|6318.87|6438.87|6318.87|6437.89|6317.89|10
1655836320000|2022-06-21 18:32:00|6438.65|6318.65|6439.27|6319.27|6439.47|6319.47|6438.65|6318.65|10
1655836330000|2022-06-21 18:32:10|6439.33|6319.33|6439.42|6319.42|6439.71|6319.71|6439.31|6319.31|10
1655836340000|2022-06-21 18:32:20|6439.45|6319.45|6440.21|6320.21|6440.21|6320.21|6439.33|6319.33|10
1655836350000|2022-06-21 18:32:30|6439.98|6319.98|6440.1|6320.1|6440.21|6320.21|6439.56|6319.56|10
1655836360000|2022-06-21 18:32:40|6440.28|6320.28|6440.78|6320.78|6440.8|6320.8|6440.2|6320.2|10
1655836370000|2022-06-21 18:32:50|6440.82|6320.82|6440.55|6320.55|6440.82|6320.82|6440.4|6320.4|10
1655836380000|2022-06-21 18:33:00|6440.65|6320.65|6438.75|6318.75|6440.65|6320.65|6438.75|6318.75|10
1655836390000|2022-06-21 18:33:10|6439.5|6319.5|6435.92|6315.92|6439.9|6319.9|6435.81|6315.81|10
1655836400000|2022-06-21 18:33:20|6435.94|6315.94|6436.52|6316.52|6437.24|6317.24|6435.71|6315.71|10
1655836410000|2022-06-21 18:33:30|6436.59|6316.59|6435.88|6315.88|6436.59|6316.59|6435.76|6315.76|10
1655836420000|2022-06-21 18:33:40|6436.1|6316.1|6436.93|6316.93|6436.93|6316.93|6436.1|6316.1|8
1655836430000|2022-06-21 18:33:50|6436.57|6316.57|6436.97|6316.97|6437.3|6317.3|6436.57|6316.57|10
1655836440000|2022-06-21 18:34:00|6436.35|6316.35|6436.09|6316.09|6436.35|6316.35|6435.9|6315.9|10
1655836450000|2022-06-21 18:34:10|6436.03|6316.03|6435.06|6315.06|6436.03|6316.03|6434.98|6314.98|10
1655836460000|2022-06-21 18:34:20|6435.13|6315.13|6435.15|6315.15|6435.22|6315.22|6435.01|6315.01|10
1655836470000|2022-06-21 18:34:30|6435|6315|6435.03|6315.03|6435.27|6315.27|6435|6315|10
1655836480000|2022-06-21 18:34:40|6435.13|6315.13|6435.08|6315.08|6435.13|6315.13|6434.89|6314.89|10
1655836490000|2022-06-21 18:34:50|6435.44|6315.44|6435.77|6315.77|6435.82|6315.82|6435.4|6315.4|8
1655836500000|2022-06-21 18:35:00|6435.89|6315.89|6434.05|6314.05|6435.95|6315.95|6434.05|6314.05|8
1655836510000|2022-06-21 18:35:10|6433.69|6313.69|6431.21|6311.21|6433.69|6313.69|6431.21|6311.21|10
1655836520000|2022-06-21 18:35:20|6430.79|6310.79|6429.89|6309.89|6430.79|6310.79|6429.89|6309.89|10
1655836530000|2022-06-21 18:35:30|6429.38|6309.38|6427.62|6307.62|6429.38|6309.38|6427.28|6307.28|10
1655836540000|2022-06-21 18:35:40|6427.35|6307.35|6424.96|6304.96|6427.35|6307.35|6424.96|6304.96|10
1655836550000|2022-06-21 18:35:50|6424.98|6304.98|6423.63|6303.63|6424.98|6304.98|6423.23|6303.23|10
1655836560000|2022-06-21 18:36:00|6423.7|6303.7|6423.34|6303.34|6423.7|6303.7|6423.06|6303.06|10
1655836570000|2022-06-21 18:36:10|6423.21|6303.21|6423.68|6303.68|6423.68|6303.68|6423.21|6303.21|10
1655836580000|2022-06-21 18:36:20|6423.58|6303.58|6424.33|6304.33|6424.41|6304.41|6423.58|6303.58|10
1655836590000|2022-06-21 18:36:30|6424.23|6304.23|6423.58|6303.58|6424.23|6304.23|6423.51|6303.51|9
1655836600000|2022-06-21 18:36:40|6423.5|6303.5|6421.82|6301.82|6423.5|6303.5|6421.7|6301.7|10
1655836610000|2022-06-21 18:36:50|6421.76|6301.76|6420.47|6300.47|6421.76|6301.76|6420.3|6300.3|10
1655836620000|2022-06-21 18:37:00|6420.52|6300.52|6420.99|6300.99|6421.02|6301.02|6420.45|6300.45|10
1655836630000|2022-06-21 18:37:10|6421.45|6301.45|6421.34|6301.34|6421.57|6301.57|6421.29|6301.29|10
1655836640000|2022-06-21 18:37:20|6421.42|6301.42|6421.2|6301.2|6421.68|6301.68|6421.2|6301.2|10
1655836650000|2022-06-21 18:37:30|6421.19|6301.19|6420.97|6300.97|6421.19|6301.19|6420.94|6300.94|10
1655836660000|2022-06-21 18:37:40|6421|6301|6420.18|6300.18|6421.13|6301.13|6419.95|6299.95|9
1655836670000|2022-06-21 18:37:50|6420.17|6300.17|6420.03|6300.03|6420.38|6300.38|6419.93|6299.93|9
1655836680000|2022-06-21 18:38:00|6420.29|6300.29|6420.77|6300.77|6420.86|6300.86|6420.29|6300.29|10
1655836690000|2022-06-21 18:38:10|6420.74|6300.74|6420.45|6300.45|6420.97|6300.97|6420.45|6300.45|10
1655836700000|2022-06-21 18:38:20|6420.5|6300.5|6421.49|6301.49|6421.77|6301.77|6420.07|6300.07|10
1655836710000|2022-06-21 18:38:30|6421.73|6301.73|6422.03|6302.03|6422.03|6302.03|6421.44|6301.44|10
1655836720000|2022-06-21 18:38:40|6421.75|6301.75|6421.48|6301.48|6422.92|6302.92|6421.26|6301.26|10
1655836730000|2022-06-21 18:38:50|6421.65|6301.65|6422.02|6302.02|6422.04|6302.04|6421.56|6301.56|10
1655836740000|2022-06-21 18:39:00|6422.28|6302.28|6422.78|6302.78|6423.05|6303.05|6422.16|6302.16|8
1655836750000|2022-06-21 18:39:10|6422.94|6302.94|6423.36|6303.36|6423.39|6303.39|6422.65|6302.65|10
1655836760000|2022-06-21 18:39:20|6422.58|6302.58|6421.97|6301.97|6423.33|6303.33|6421.78|6301.78|10
1655836770000|2022-06-21 18:39:30|6421.63|6301.63|6423.19|6303.19|6423.19|6303.19|6421.63|6301.63|10
1655836780000|2022-06-21 18:39:40|6423.24|6303.24|6423.06|6303.06|6423.71|6303.71|6422.77|6302.77|9
1655836790000|2022-06-21 18:39:50|6422.97|6302.97|6422.27|6302.27|6423.64|6303.64|6422.27|6302.27|10
1655836800000|2022-06-21 18:40:00|6423.29|6303.29|6421.31|6301.31|6423.41|6303.41|6421.31|6301.31|10
1655836810000|2022-06-21 18:40:10|6420.77|6300.77|6419.73|6299.73|6420.86|6300.86|6419.73|6299.73|7
1655836820000|2022-06-21 18:40:20|6420.06|6300.06|6421.1|6301.1|6421.1|6301.1|6420.06|6300.06|11
1655836830000|2022-06-21 18:40:30|6420.68|6300.68|6420.65|6300.65|6421.01|6301.01|6420.42|6300.42|10
1655836840000|2022-06-21 18:40:40|6420.77|6300.77|6421.39|6301.39|6421.6|6301.6|6420.74|6300.74|10
1655836850000|2022-06-21 18:40:50|6421.41|6301.41|6422.55|6302.55|6422.55|6302.55|6421.34|6301.34|10
1655836860000|2022-06-21 18:41:00|6422.57|6302.57|6422.76|6302.76|6422.79|6302.79|6422.35|6302.35|10
1655836870000|2022-06-21 18:41:10|6422.81|6302.81|6423.61|6303.61|6423.61|6303.61|6422.81|6302.81|10
1655836880000|2022-06-21 18:41:20|6423.62|6303.62|6423.86|6303.86|6423.86|6303.86|6423.47|6303.47|9
1655836890000|2022-06-21 18:41:30|6423.79|6303.79|6424.61|6304.61|6424.65|6304.65|6423.79|6303.79|10
1655836900000|2022-06-21 18:41:40|6424.64|6304.64|6423.83|6303.83|6424.71|6304.71|6423.83|6303.83|10
1655836910000|2022-06-21 18:41:50|6423.71|6303.71|6422.9|6302.9|6423.71|6303.71|6422.66|6302.66|10
1655836920000|2022-06-21 18:42:00|6422.75|6302.75|6423.13|6303.13|6423.13|6303.13|6422.69|6302.69|9
1655836930000|2022-06-21 18:42:10|6423.35|6303.35|6423.91|6303.91|6423.91|6303.91|6423.21|6303.21|10
1655836940000|2022-06-21 18:42:20|6424.61|6304.61|6425.22|6305.22|6425.25|6305.25|6424.61|6304.61|9
1655836950000|2022-06-21 18:42:30|6425.01|6305.01|6426.99|6306.99|6426.99|6306.99|6425.01|6305.01|9
1655836960000|2022-06-21 18:42:40|6427.02|6307.02|6427.55|6307.55|6427.55|6307.55|6426.93|6306.93|10
1655836970000|2022-06-21 18:42:50|6427.85|6307.85|6428.61|6308.61|6428.61|6308.61|6427.81|6307.81|10
1655836980000|2022-06-21 18:43:00|6428.18|6308.18|6428.06|6308.06|6428.47|6308.47|6427.99|6307.99|9
1655836990000|2022-06-21 18:43:10|6427.95|6307.95|6428.11|6308.11|6428.11|6308.11|6427.78|6307.78|10
1655837000000|2022-06-21 18:43:20|6428.12|6308.12|6427.83|6307.83|6428.17|6308.17|6427.83|6307.83|9
1655837010000|2022-06-21 18:43:30|6428.01|6308.01|6428.14|6308.14|6428.21|6308.21|6428.01|6308.01|9
1655837020000|2022-06-21 18:43:40|6428.21|6308.21|6427.76|6307.76|6428.21|6308.21|6427.76|6307.76|10
1655837030000|2022-06-21 18:43:50|6427.96|6307.96|6427.04|6307.04|6428.01|6308.01|6427.04|6307.04|9
1655837040000|2022-06-21 18:44:00|6426.88|6306.88|6426.66|6306.66|6427.04|6307.04|6426.57|6306.57|10
1655837050000|2022-06-21 18:44:10|6426.78|6306.78|6425.97|6305.97|6426.81|6306.81|6425.74|6305.74|10
1655837060000|2022-06-21 18:44:20|6425.91|6305.91|6427.24|6307.24|6427.27|6307.27|6425.91|6305.91|10
1655837070000|2022-06-21 18:44:30|6427.55|6307.55|6428.07|6308.07|6428.07|6308.07|6427.55|6307.55|10
1655837080000|2022-06-21 18:44:40|6427.98|6307.98|6428.08|6308.08|6428.19|6308.19|6427.98|6307.98|10
1655837090000|2022-06-21 18:44:50|6427.82|6307.82|6428.05|6308.05|6428.05|6308.05|6427.75|6307.75|9
1655837100000|2022-06-21 18:45:00|6428.1|6308.1|6428.43|6308.43|6428.43|6308.43|6427.52|6307.52|9
1655837110000|2022-06-21 18:45:10|6428.44|6308.44|6429.17|6309.17|6429.17|6309.17|6428.19|6308.19|10
1655837120000|2022-06-21 18:45:20|6429.02|6309.02|6428.63|6308.63|6429.15|6309.15|6428.34|6308.34|10
1655837130000|2022-06-21 18:45:30|6428.56|6308.56|6429.6|6309.6|6429.71|6309.71|6428.46|6308.46|9
1655837140000|2022-06-21 18:45:40|6430.24|6310.24|6431.03|6311.03|6431.34|6311.34|6429.98|6309.98|10
1655837150000|2022-06-21 18:45:50|6431.46|6311.46|6434.12|6314.12|6434.12|6314.12|6431.27|6311.27|10
1655837160000|2022-06-21 18:46:00|6434.47|6314.47|6433.14|6313.14|6434.63|6314.63|6432.88|6312.88|10
1655837170000|2022-06-21 18:46:10|6433.28|6313.28|6433.04|6313.04|6433.93|6313.93|6433.04|6313.04|10
1655837180000|2022-06-21 18:46:20|6433.27|6313.27|6435.48|6315.48|6435.62|6315.62|6433.06|6313.06|9
1655837190000|2022-06-21 18:46:30|6436.11|6316.11|6435.69|6315.69|6436.16|6316.16|6435.32|6315.32|10
1655837200000|2022-06-21 18:46:40|6435.89|6315.89|6436.44|6316.44|6436.82|6316.82|6435.71|6315.71|10
1655837210000|2022-06-21 18:46:50|6436.83|6316.83|6436.59|6316.59|6436.99|6316.99|6436.3|6316.3|10
1655837220000|2022-06-21 18:47:00|6436.45|6316.45|6435.39|6315.39|6436.69|6316.69|6435.39|6315.39|10
1655837230000|2022-06-21 18:47:10|6435.84|6315.84|6435.31|6315.31|6436.02|6316.02|6435.11|6315.11|10
1655837240000|2022-06-21 18:47:20|6435.2|6315.2|6435.64|6315.64|6435.64|6315.64|6435.2|6315.2|10
1655837250000|2022-06-21 18:47:30|6435.83|6315.83|6435.88|6315.88|6436.36|6316.36|6435.34|6315.34|9
1655837260000|2022-06-21 18:47:40|6435.96|6315.96|6436.66|6316.66|6437.1|6317.1|6435.96|6315.96|10
1655837270000|2022-06-21 18:47:50|6436.79|6316.79|6437.91|6317.91|6437.91|6317.91|6436.79|6316.79|10
1655837280000|2022-06-21 18:48:00|6438.19|6318.19|6438.67|6318.67|6438.67|6318.67|6438.14|6318.14|9
1655837290000|2022-06-21 18:48:10|6438.7|6318.7|6439.72|6319.72|6439.9|6319.9|6438.41|6318.41|10
1655837300000|2022-06-21 18:48:20|6440.2|6320.2|6440.98|6320.98|6441.33|6321.33|6440.2|6320.2|10
1655837310000|2022-06-21 18:48:30|6440.8|6320.8|6440.8|6320.8|6440.93|6320.93|6440.5|6320.5|10
1655837320000|2022-06-21 18:48:40|6440.93|6320.93|6441.36|6321.36|6441.36|6321.36|6440.86|6320.86|8
1655837330000|2022-06-21 18:48:50|6441.58|6321.58|6441.54|6321.54|6441.78|6321.78|6441.39|6321.39|10
1655837340000|2022-06-21 18:49:00|6441.53|6321.53|6441.63|6321.63|6441.63|6321.63|6441.41|6321.41|8
1655837350000|2022-06-21 18:49:10|6441.79|6321.79|6442.01|6322.01|6442.07|6322.07|6441.66|6321.66|10
1655837360000|2022-06-21 18:49:20|6441.98|6321.98|6440.8|6320.8|6441.98|6321.98|6440.8|6320.8|10
1655837370000|2022-06-21 18:49:30|6440.7|6320.7|6440.59|6320.59|6440.7|6320.7|6440.19|6320.19|10
1655837380000|2022-06-21 18:49:40|6440.62|6320.62|6439.99|6319.99|6440.62|6320.62|6439.9|6319.9|10
1655837390000|2022-06-21 18:49:50|6440.12|6320.12|6440.08|6320.08|6440.23|6320.23|6440.03|6320.03|8
1655837400000|2022-06-21 18:50:00|6440.18|6320.18|6440.17|6320.17|6440.46|6320.46|6439.95|6319.95|9
1655837410000|2022-06-21 18:50:10|6440.19|6320.19|6442.05|6322.05|6442.05|6322.05|6440.19|6320.19|10
1655837420000|2022-06-21 18:50:20|6442.1|6322.1|6443.03|6323.03|6443.18|6323.18|6442.1|6322.1|10
1655837430000|2022-06-21 18:50:30|6443.06|6323.06|6443.36|6323.36|6443.44|6323.44|6443.03|6323.03|10
1655837440000|2022-06-21 18:50:40|6443.43|6323.43|6442.51|6322.51|6443.62|6323.62|6442.51|6322.51|10
1655837450000|2022-06-21 18:50:50|6442.76|6322.76|6442.48|6322.48|6443.07|6323.07|6442.46|6322.46|10
1655837460000|2022-06-21 18:51:00|6442.65|6322.65|6443.14|6323.14|6443.39|6323.39|6442.38|6322.38|10
1655837470000|2022-06-21 18:51:10|6443.17|6323.17|6443.48|6323.48|6443.48|6323.48|6443.15|6323.15|10
1655837480000|2022-06-21 18:51:20|6443.32|6323.32|6443.97|6323.97|6444.01|6324.01|6443.32|6323.32|9
1655837490000|2022-06-21 18:51:30|6444.5|6324.5|6445.37|6325.37|6445.37|6325.37|6444.09|6324.09|9
1655837500000|2022-06-21 18:51:40|6445.26|6325.26|6444.96|6324.96|6445.26|6325.26|6444.62|6324.62|10
1655837510000|2022-06-21 18:51:50|6444.69|6324.69|6443.54|6323.54|6444.69|6324.69|6443.54|6323.54|10
1655837520000|2022-06-21 18:52:00|6443.68|6323.68|6441.53|6321.53|6443.68|6323.68|6441.53|6321.53|10
1655837530000|2022-06-21 18:52:10|6441.5|6321.5|6440.83|6320.83|6441.5|6321.5|6440.83|6320.83|9
1655837540000|2022-06-21 18:52:20|6440.92|6320.92|6441.59|6321.59|6441.59|6321.59|6440.77|6320.77|10
1655837550000|2022-06-21 18:52:30|6441.65|6321.65|6442.21|6322.21|6442.21|6322.21|6441.65|6321.65|10
1655837560000|2022-06-21 18:52:40|6442.31|6322.31|6442.6|6322.6|6442.78|6322.78|6442.31|6322.31|9
1655837570000|2022-06-21 18:52:50|6442.18|6322.18|6443.09|6323.09|6443.09|6323.09|6442.12|6322.12|10
1655837580000|2022-06-21 18:53:00|6443.36|6323.36|6443.53|6323.53|6443.87|6323.87|6443.35|6323.35|10
1655837590000|2022-06-21 18:53:10|6443.62|6323.62|6443.08|6323.08|6443.62|6323.62|6443.08|6323.08|10
1655837600000|2022-06-21 18:53:20|6443.16|6323.16|6442.96|6322.96|6443.33|6323.33|6442.93|6322.93|9
1655837610000|2022-06-21 18:53:30|6443.07|6323.07|6443.03|6323.03|6443.32|6323.32|6442.71|6322.71|10
1655837620000|2022-06-21 18:53:40|6443.3|6323.3|6442.55|6322.55|6443.3|6323.3|6442.55|6322.55|10
1655837630000|2022-06-21 18:53:50|6442.51|6322.51|6442.3|6322.3|6442.51|6322.51|6441.64|6321.64|10
1655837640000|2022-06-21 18:54:00|6442.28|6322.28|6442.06|6322.06|6442.32|6322.32|6441.81|6321.81|10
1655837650000|2022-06-21 18:54:10|6442.3|6322.3|6442.01|6322.01|6442.58|6322.58|6442.01|6322.01|10
1655837660000|2022-06-21 18:54:20|6441.52|6321.52|6442.58|6322.58|6442.78|6322.78|6441.52|6321.52|9
1655837670000|2022-06-21 18:54:30|6442.77|6322.77|6441.84|6321.84|6442.77|6322.77|6441.84|6321.84|10
1655837680000|2022-06-21 18:54:40|6441.74|6321.74|6442.03|6322.03|6442.03|6322.03|6441.49|6321.49|10
1655837690000|2022-06-21 18:54:50|6442.15|6322.15|6441.32|6321.32|6442.15|6322.15|6441.13|6321.13|10
1655837700000|2022-06-21 18:55:00|6441.1|6321.1|6441.02|6321.02|6441.14|6321.14|6440.9|6320.9|10
1655837710000|2022-06-21 18:55:10|6440.98|6320.98|6441.18|6321.18|6441.18|6321.18|6440.77|6320.77|10
1655837720000|2022-06-21 18:55:20|6441.13|6321.13|6441.13|6321.13|6441.18|6321.18|6440.92|6320.92|8
1655837730000|2022-06-21 18:55:30|6441.23|6321.23|6441.71|6321.71|6441.71|6321.71|6441.23|6321.23|9
1655837740000|2022-06-21 18:55:40|6442|6322|6441.73|6321.73|6442.09|6322.09|6441.73|6321.73|10
1655837750000|2022-06-21 18:55:50|6441.91|6321.91|6440.21|6320.21|6441.91|6321.91|6440.19|6320.19|10
1655837760000|2022-06-21 18:56:00|6440|6320|6438.58|6318.58|6440.12|6320.12|6438.58|6318.58|10
1655837770000|2022-06-21 18:56:10|6438.84|6318.84|6436.02|6316.02|6438.84|6318.84|6436.02|6316.02|8
1655837780000|2022-06-21 18:56:20|6435.95|6315.95|6433|6313|6436.08|6316.08|6433|6313|10
1655837790000|2022-06-21 18:56:30|6432.36|6312.36|6429.49|6309.49|6432.36|6312.36|6429.28|6309.28|10
1655837800000|2022-06-21 18:56:40|6429.68|6309.68|6426.64|6306.64|6429.68|6309.68|6426.64|6306.64|10
1655837810000|2022-06-21 18:56:50|6426.73|6306.73|6425.69|6305.69|6426.73|6306.73|6425.6|6305.6|10
1655837820000|2022-06-21 18:57:00|6424.74|6304.74|6422.01|6302.01|6424.9|6304.9|6422|6302|10
1655837830000|2022-06-21 18:57:10|6421.76|6301.76|6421.61|6301.61|6422.01|6302.01|6421.36|6301.36|10
1655837840000|2022-06-21 18:57:20|6421.81|6301.81|6419.82|6299.82|6422.07|6302.07|6419.82|6299.82|10
1655837850000|2022-06-21 18:57:30|6420.64|6300.64|6417.54|6297.54|6420.64|6300.64|6417.54|6297.54|10
1655837860000|2022-06-21 18:57:40|6417.35|6297.35|6416.16|6296.16|6417.35|6297.35|6416.06|6296.06|10
1655837870000|2022-06-21 18:57:50|6415.93|6295.93|6414.9|6294.9|6415.93|6295.93|6414.9|6294.9|10
1655837880000|2022-06-21 18:58:00|6414.84|6294.84|6413.61|6293.61|6414.84|6294.84|6413.59|6293.59|10
1655837890000|2022-06-21 18:58:10|6413.12|6293.12|6413.87|6293.87|6413.87|6293.87|6413.12|6293.12|10
1655837900000|2022-06-21 18:58:20|6413.96|6293.96|6414.29|6294.29|6414.42|6294.42|6413.76|6293.76|10
1655837910000|2022-06-21 18:58:30|6414.44|6294.44|6415.45|6295.45|6415.45|6295.45|6414.32|6294.32|10
1655837920000|2022-06-21 18:58:40|6415.25|6295.25|6416.67|6296.67|6416.67|6296.67|6415.16|6295.16|10
1655837930000|2022-06-21 18:58:50|6416.52|6296.52|6417.14|6297.14|6417.22|6297.22|6416.2|6296.2|10
1655837940000|2022-06-21 18:59:00|6417|6297|6419|6299|6419.19|6299.19|6416.81|6296.81|10
1655837950000|2022-06-21 18:59:10|6419.38|6299.38|6418.36|6298.36|6419.38|6299.38|6418.36|6298.36|10
1655837960000|2022-06-21 18:59:20|6418.71|6298.71|6417.89|6297.89|6418.88|6298.88|6417.89|6297.89|10
1655837970000|2022-06-21 18:59:30|6417.81|6297.81|6417.65|6297.65|6418.01|6298.01|6417.47|6297.47|10
1655837980000|2022-06-21 18:59:40|6417.48|6297.48|6419.34|6299.34|6419.34|6299.34|6417.48|6297.48|10
1655837990000|2022-06-21 18:59:50|6418.71|6298.71|6418.66|6298.66|6419.66|6299.66|6418.6|6298.6|10
1655838000000|2022-06-21 19:00:00|6418.96|6298.96|6420.01|6300.01|6420.06|6300.06|6418.96|6298.96|10
1655838010000|2022-06-21 19:00:10|6419.99|6299.99|6418.63|6298.63|6419.99|6299.99|6418.63|6298.63|10
1655838020000|2022-06-21 19:00:20|6418.48|6298.48|6417.95|6297.95|6418.58|6298.58|6417.8|6297.8|10
1655838030000|2022-06-21 19:00:30|6418.27|6298.27|6416|6296|6418.27|6298.27|6416|6296|10
1655838040000|2022-06-21 19:00:40|6415.76|6295.76|6415.15|6295.15|6415.96|6295.96|6415.15|6295.15|10
1655838050000|2022-06-21 19:00:50|6414.97|6294.97|6414.55|6294.55|6415.19|6295.19|6414.52|6294.52|9
1655838060000|2022-06-21 19:01:00|6414.54|6294.54|6415.23|6295.23|6415.36|6295.36|6414.54|6294.54|10
1655838070000|2022-06-21 19:01:10|6415.3|6295.3|6416.67|6296.67|6416.67|6296.67|6415.3|6295.3|10
1655838080000|2022-06-21 19:01:20|6416.62|6296.62|6417.46|6297.46|6417.46|6297.46|6416.62|6296.62|10
1655838090000|2022-06-21 19:01:30|6417.37|6297.37|6418.32|6298.32|6418.32|6298.32|6417.37|6297.37|10
1655838100000|2022-06-21 19:01:40|6418.31|6298.31|6418.92|6298.92|6418.92|6298.92|6418.09|6298.09|9
1655838110000|2022-06-21 19:01:50|6419.07|6299.07|6420.09|6300.09|6420.09|6300.09|6419.01|6299.01|10
1655838120000|2022-06-21 19:02:00|6419.9|6299.9|6421.54|6301.54|6421.54|6301.54|6419.43|6299.43|10
1655838130000|2022-06-21 19:02:10|6421.67|6301.67|6424.03|6304.03|6424.27|6304.27|6421.67|6301.67|10
1655838140000|2022-06-21 19:02:20|6424.46|6304.46|6429.1|6309.1|6429.24|6309.24|6424.46|6304.46|10
1655838150000|2022-06-21 19:02:30|6428.45|6308.45|6427.89|6307.89|6428.87|6308.87|6427.73|6307.73|10
1655838160000|2022-06-21 19:02:40|6427.64|6307.64|6427.24|6307.24|6428.31|6308.31|6427.12|6307.12|10
1655838170000|2022-06-21 19:02:50|6427.46|6307.46|6427.37|6307.37|6427.67|6307.67|6426.9|6306.9|8
1655838180000|2022-06-21 19:03:00|6427.41|6307.41|6427.86|6307.86|6427.98|6307.98|6427.37|6307.37|10
1655838190000|2022-06-21 19:03:10|6427.94|6307.94|6428.02|6308.02|6428.67|6308.67|6427.94|6307.94|9
1655838200000|2022-06-21 19:03:20|6428.05|6308.05|6428.56|6308.56|6428.61|6308.61|6428.05|6308.05|7
1655838210000|2022-06-21 19:03:30|6428.43|6308.43|6428.45|6308.45|6428.65|6308.65|6428.33|6308.33|10
1655838220000|2022-06-21 19:03:40|6428.33|6308.33|6428.66|6308.66|6428.66|6308.66|6428.33|6308.33|10
1655838230000|2022-06-21 19:03:50|6429.02|6309.02|6429.73|6309.73|6429.73|6309.73|6429.02|6309.02|9
1655838240000|2022-06-21 19:04:00|6429.8|6309.8|6429.97|6309.97|6430.04|6310.04|6429.74|6309.74|10
1655838250000|2022-06-21 19:04:10|6429.98|6309.98|6431.53|6311.53|6431.53|6311.53|6429.77|6309.77|10
1655838260000|2022-06-21 19:04:20|6431.52|6311.52|6431.43|6311.43|6431.64|6311.64|6431.41|6311.41|10
1655838270000|2022-06-21 19:04:30|6431.25|6311.25|6431.12|6311.12|6431.25|6311.25|6431.04|6311.04|9
1655838280000|2022-06-21 19:04:40|6431.23|6311.23|6430.1|6310.1|6431.34|6311.34|6430.1|6310.1|10
1655838290000|2022-06-21 19:04:50|6430.02|6310.02|6427.54|6307.54|6430.02|6310.02|6427.03|6307.03|10
1655838300000|2022-06-21 19:05:00|6427.05|6307.05|6421.95|6301.95|6427.05|6307.05|6421.95|6301.95|10
1655838310000|2022-06-21 19:05:10|6421.42|6301.42|6420.83|6300.83|6421.71|6301.71|6420.49|6300.49|10
1655838320000|2022-06-21 19:05:20|6420.79|6300.79|6419.67|6299.67|6420.79|6300.79|6419.46|6299.46|10
1655838330000|2022-06-21 19:05:30|6419.74|6299.74|6421.1|6301.1|6421.11|6301.11|6419.42|6299.42|10
1655838340000|2022-06-21 19:05:40|6421.41|6301.41|6423.97|6303.97|6423.97|6303.97|6421.41|6301.41|10
1655838350000|2022-06-21 19:05:50|6424.08|6304.08|6426.73|6306.73|6427.23|6307.23|6424.08|6304.08|10
1655838360000|2022-06-21 19:06:00|6426.85|6306.85|6428.61|6308.61|6428.61|6308.61|6426.85|6306.85|10
1655838370000|2022-06-21 19:06:10|6428.57|6308.57|6430.89|6310.89|6430.89|6310.89|6428.57|6308.57|10
1655838380000|2022-06-21 19:06:20|6430.75|6310.75|6434.28|6314.28|6434.28|6314.28|6430.75|6310.75|10
1655838390000|2022-06-21 19:06:30|6434.34|6314.34|6435.79|6315.79|6435.79|6315.79|6434.34|6314.34|8
1655838400000|2022-06-21 19:06:40|6435.85|6315.85|6436.51|6316.51|6436.58|6316.58|6435.44|6315.44|10
1655838410000|2022-06-21 19:06:50|6436.99|6316.99|6437.78|6317.78|6438.13|6318.13|6436.79|6316.79|10
1655838420000|2022-06-21 19:07:00|6437.9|6317.9|6439.86|6319.86|6439.86|6319.86|6437.9|6317.9|10
1655838430000|2022-06-21 19:07:10|6439.87|6319.87|6438.87|6318.87|6439.87|6319.87|6438.87|6318.87|9
1655838440000|2022-06-21 19:07:20|6438.75|6318.75|6439.43|6319.43|6439.43|6319.43|6438.56|6318.56|10
1655838450000|2022-06-21 19:07:30|6439.36|6319.36|6438.67|6318.67|6439.41|6319.41|6438.36|6318.36|9
1655838460000|2022-06-21 19:07:40|6438.69|6318.69|6437.95|6317.95|6438.75|6318.75|6437.95|6317.95|10
1655838470000|2022-06-21 19:07:50|6437.62|6317.62|6436.96|6316.96|6437.93|6317.93|6436.96|6316.96|9
1655838480000|2022-06-21 19:08:00|6436.97|6316.97|6435.29|6315.29|6436.97|6316.97|6435.29|6315.29|10
1655838490000|2022-06-21 19:08:10|6435.34|6315.34|6434.84|6314.84|6435.34|6315.34|6434.67|6314.67|9
1655838500000|2022-06-21 19:08:20|6434.98|6314.98|6434.92|6314.92|6435.13|6315.13|6434.71|6314.71|10
1655838510000|2022-06-21 19:08:30|6434.7|6314.7|6434.92|6314.92|6435.02|6315.02|6434.7|6314.7|10
1655838520000|2022-06-21 19:08:40|6434.96|6314.96|6434.31|6314.31|6434.96|6314.96|6434.31|6314.31|10
1655838530000|2022-06-21 19:08:50|6434.56|6314.56|6434.47|6314.47|6434.72|6314.72|6433.82|6313.82|9
1655838540000|2022-06-21 19:09:00|6434.16|6314.16|6432.08|6312.08|6434.16|6314.16|6432.08|6312.08|10
1655838550000|2022-06-21 19:09:10|6432.13|6312.13|6430.51|6310.51|6432.13|6312.13|6430.51|6310.51|10
1655838560000|2022-06-21 19:09:20|6430.56|6310.56|6430.57|6310.57|6430.81|6310.81|6430.49|6310.49|10
1655838570000|2022-06-21 19:09:30|6430.13|6310.13|6430.45|6310.45|6430.47|6310.47|6430.12|6310.12|9
1655838580000|2022-06-21 19:09:40|6430.49|6310.49|6430.68|6310.68|6430.68|6310.68|6430.4|6310.4|9
1655838590000|2022-06-21 19:09:50|6430.65|6310.65|6430.47|6310.47|6430.65|6310.65|6430.39|6310.39|9
1655838600000|2022-06-21 19:10:00|6430.34|6310.34|6430.4|6310.4|6430.84|6310.84|6430.27|6310.27|10
1655838610000|2022-06-21 19:10:10|6430.2|6310.2|6431.68|6311.68|6431.68|6311.68|6430.2|6310.2|9
1655838620000|2022-06-21 19:10:20|6432.17|6312.17|6433.09|6313.09|6433.09|6313.09|6432.17|6312.17|10
1655838630000|2022-06-21 19:10:30|6433.55|6313.55|6433.8|6313.8|6433.8|6313.8|6433.32|6313.32|10
1655838640000|2022-06-21 19:10:40|6434.05|6314.05|6435.95|6315.95|6435.95|6315.95|6434.05|6314.05|10
1655838650000|2022-06-21 19:10:50|6436.15|6316.15|6436.62|6316.62|6436.95|6316.95|6436.15|6316.15|10
1655838660000|2022-06-21 19:11:00|6436.81|6316.81|6437.11|6317.11|6437.16|6317.16|6436.49|6316.49|10
1655838670000|2022-06-21 19:11:10|6437|6317|6437.05|6317.05|6437.23|6317.23|6436.97|6316.97|10
1655838680000|2022-06-21 19:11:20|6437.09|6317.09|6437.34|6317.34|6437.43|6317.43|6437.09|6317.09|9
1655838690000|2022-06-21 19:11:30|6437.33|6317.33|6436.57|6316.57|6437.33|6317.33|6436.57|6316.57|9
1655838700000|2022-06-21 19:11:40|6436.7|6316.7|6437.06|6317.06|6437.06|6317.06|6436.59|6316.59|10
1655838710000|2022-06-21 19:11:50|6437.36|6317.36|6437.19|6317.19|6437.87|6317.87|6437|6317|10
1655838720000|2022-06-21 19:12:00|6437.1|6317.1|6438.64|6318.64|6438.64|6318.64|6437.1|6317.1|10
1655838730000|2022-06-21 19:12:10|6438.72|6318.72|6440.24|6320.24|6440.24|6320.24|6438.72|6318.72|9
1655838740000|2022-06-21 19:12:20|6440.07|6320.07|6443.19|6323.19|6443.2|6323.2|6440.07|6320.07|10
1655838750000|2022-06-21 19:12:30|6443.47|6323.47|6443.75|6323.75|6444.42|6324.42|6443.47|6323.47|10
1655838760000|2022-06-21 19:12:40|6443.9|6323.9|6444.15|6324.15|6444.15|6324.15|6443.68|6323.68|10
1655838770000|2022-06-21 19:12:50|6444.53|6324.53|6445.32|6325.32|6445.32|6325.32|6444.53|6324.53|10
1655838780000|2022-06-21 19:13:00|6445.29|6325.29|6445.59|6325.59|6445.59|6325.59|6445.07|6325.07|9
1655838790000|2022-06-21 19:13:10|6445.4|6325.4|6446.22|6326.22|6446.22|6326.22|6445.4|6325.4|10
1655838800000|2022-06-21 19:13:20|6446.26|6326.26|6446.1|6326.1|6446.36|6326.36|6446.06|6326.06|10
1655838810000|2022-06-21 19:13:30|6446.07|6326.07|6446.1|6326.1|6446.12|6326.12|6445.84|6325.84|9
1655838820000|2022-06-21 19:13:40|6445.99|6325.99|6447.35|6327.35|6447.41|6327.41|6445.99|6325.99|10
1655838830000|2022-06-21 19:13:50|6447.08|6327.08|6446.84|6326.84|6447.38|6327.38|6446.84|6326.84|10
1655838840000|2022-06-21 19:14:00|6446.82|6326.82|6448.1|6328.1|6448.1|6328.1|6446.82|6326.82|9
1655838850000|2022-06-21 19:14:10|6448.57|6328.57|6451.09|6331.09|6451.09|6331.09|6448.15|6328.15|10
1655838860000|2022-06-21 19:14:20|6451.21|6331.21|6451.16|6331.16|6451.21|6331.21|6450.41|6330.41|10
1655838870000|2022-06-21 19:14:30|6450.46|6330.46|6451|6331|6451.21|6331.21|6450.18|6330.18|10
1655838880000|2022-06-21 19:14:40|6451.06|6331.06|6449.73|6329.73|6451.06|6331.06|6449.66|6329.66|9
1655838890000|2022-06-21 19:14:50|6449.2|6329.2|6449.5|6329.5|6449.5|6329.5|6448.67|6328.67|10
1655838900000|2022-06-21 19:15:00|6449.37|6329.37|6449.56|6329.56|6449.95|6329.95|6449.37|6329.37|10
1655838910000|2022-06-21 19:15:10|6449.34|6329.34|6448.91|6328.91|6449.34|6329.34|6448.68|6328.68|10
1655838920000|2022-06-21 19:15:20|6449.06|6329.06|6448.97|6328.97|6449.06|6329.06|6448.4|6328.4|9
1655838930000|2022-06-21 19:15:30|6448.44|6328.44|6448.25|6328.25|6449.2|6329.2|6448.25|6328.25|10
1655838940000|2022-06-21 19:15:40|6448.38|6328.38|6447.54|6327.54|6448.38|6328.38|6447.54|6327.54|9
1655838950000|2022-06-21 19:15:50|6447.48|6327.48|6448.08|6328.08|6448.08|6328.08|6446.94|6326.94|10
1655838960000|2022-06-21 19:16:00|6448.35|6328.35|6450.88|6330.88|6450.88|6330.88|6447.98|6327.98|10
1655838970000|2022-06-21 19:16:10|6450.71|6330.71|6452.14|6332.14|6452.22|6332.22|6450.61|6330.61|10
1655838980000|2022-06-21 19:16:20|6452.21|6332.21|6452.91|6332.91|6453.19|6333.19|6452.21|6332.21|10
1655838990000|2022-06-21 19:16:30|6452.75|6332.75|6454.59|6334.59|6454.59|6334.59|6452.75|6332.75|10
1655839000000|2022-06-21 19:16:40|6454.38|6334.38|6455.12|6335.12|6455.7|6335.7|6454.38|6334.38|10
1655839010000|2022-06-21 19:16:50|6455.15|6335.15|6455.42|6335.42|6455.42|6335.42|6455.04|6335.04|9
1655839020000|2022-06-21 19:17:00|6455.26|6335.26|6456.36|6336.36|6456.36|6336.36|6455.26|6335.26|10
1655839030000|2022-06-21 19:17:10|6456.66|6336.66|6456.32|6336.32|6456.74|6336.74|6456.32|6336.32|10
1655839040000|2022-06-21 19:17:20|6455.99|6335.99|6454.82|6334.82|6455.99|6335.99|6454.78|6334.78|10
1655839050000|2022-06-21 19:17:30|6454.87|6334.87|6454.83|6334.83|6454.9|6334.9|6454.81|6334.81|10
1655839060000|2022-06-21 19:17:40|6454.85|6334.85|6453.64|6333.64|6454.85|6334.85|6453.64|6333.64|9
1655839070000|2022-06-21 19:17:50|6453.51|6333.51|6455.09|6335.09|6455.2|6335.2|6453.51|6333.51|10
1655839080000|2022-06-21 19:18:00|6454.76|6334.76|6455.13|6335.13|6455.13|6335.13|6454.75|6334.75|9
1655839090000|2022-06-21 19:18:10|6455.55|6335.55|6456.39|6336.39|6456.43|6336.43|6455.55|6335.55|9
1655839100000|2022-06-21 19:18:20|6456|6336|6456.76|6336.76|6456.76|6336.76|6456|6336|9
1655839110000|2022-06-21 19:18:30|6457.37|6337.37|6458.12|6338.12|6458.12|6338.12|6456.97|6336.97|10
1655839120000|2022-06-21 19:18:40|6458|6338|6460.75|6340.75|6460.75|6340.75|6458|6338|9
1655839130000|2022-06-21 19:18:50|6460.79|6340.79|6460.9|6340.9|6460.9|6340.9|6460.41|6340.41|9
1655839140000|2022-06-21 19:19:00|6460.99|6340.99|6460.92|6340.92|6461.14|6341.14|6460.67|6340.67|10
1655839150000|2022-06-21 19:19:10|6460.61|6340.61|6458.99|6338.99|6460.66|6340.66|6458.99|6338.99|10
1655839160000|2022-06-21 19:19:20|6459.34|6339.34|6458.8|6338.8|6459.36|6339.36|6458.79|6338.79|10
1655839170000|2022-06-21 19:19:30|6458.48|6338.48|6458.12|6338.12|6458.78|6338.78|6458.12|6338.12|10
1655839180000|2022-06-21 19:19:40|6458.17|6338.17|6458.62|6338.62|6458.62|6338.62|6458.17|6338.17|9
1655839190000|2022-06-21 19:19:50|6458.63|6338.63|6457.85|6337.85|6458.63|6338.63|6457.85|6337.85|10
1655839200000|2022-06-21 19:20:00|6457.72|6337.72|6456.75|6336.75|6457.72|6337.72|6456.75|6336.75|9
1655839210000|2022-06-21 19:20:10|6456.69|6336.69|6456.09|6336.09|6456.69|6336.69|6455.79|6335.79|10
1655839220000|2022-06-21 19:20:20|6455.56|6335.56|6454.71|6334.71|6455.93|6335.93|6454.71|6334.71|9
1655839230000|2022-06-21 19:20:30|6454.61|6334.61|6454.14|6334.14|6454.61|6334.61|6453.98|6333.98|9
1655839240000|2022-06-21 19:20:40|6454.16|6334.16|6455.24|6335.24|6455.24|6335.24|6454.16|6334.16|10
1655839250000|2022-06-21 19:20:50|6455.37|6335.37|6456.1|6336.1|6456.43|6336.43|6455.37|6335.37|10
1655839260000|2022-06-21 19:21:00|6456.29|6336.29|6458.02|6338.02|6458.02|6338.02|6456.29|6336.29|10
1655839270000|2022-06-21 19:21:10|6458.24|6338.24|6459.94|6339.94|6459.94|6339.94|6458.23|6338.23|10
1655839280000|2022-06-21 19:21:20|6460.08|6340.08|6460.94|6340.94|6460.96|6340.96|6460.08|6340.08|10
1655839290000|2022-06-21 19:21:30|6460.92|6340.92|6460.17|6340.17|6461.2|6341.2|6460.17|6340.17|10
1655839300000|2022-06-21 19:21:40|6460.15|6340.15|6460.39|6340.39|6460.44|6340.44|6460.05|6340.05|10
1655839310000|2022-06-21 19:21:50|6460.28|6340.28|6459.98|6339.98|6460.28|6340.28|6459.39|6339.39|10
1655839320000|2022-06-21 19:22:00|6459.44|6339.44|6459.31|6339.31|6459.7|6339.7|6458.94|6338.94|10
1655839330000|2022-06-21 19:22:10|6459.14|6339.14|6459.43|6339.43|6459.54|6339.54|6459.14|6339.14|10
1655839340000|2022-06-21 19:22:20|6459.93|6339.93|6461.37|6341.37|6461.37|6341.37|6459.89|6339.89|10
1655839350000|2022-06-21 19:22:30|6461.15|6341.15|6462.42|6342.42|6462.86|6342.86|6461.15|6341.15|10
1655839360000|2022-06-21 19:22:40|6462.09|6342.09|6461.96|6341.96|6462.9|6342.9|6461.96|6341.96|10
1655839370000|2022-06-21 19:22:50|6462.22|6342.22|6463.76|6343.76|6464.25|6344.25|6462.22|6342.22|10
1655839380000|2022-06-21 19:23:00|6463.87|6343.87|6466|6346|6466|6346|6463.87|6343.87|9
1655839390000|2022-06-21 19:23:10|6466.52|6346.52|6470.19|6350.19|6470.19|6350.19|6465.87|6345.87|9
1655839400000|2022-06-21 19:23:20|6470.1|6350.1|6470.91|6350.91|6471.23|6351.23|6469.2|6349.2|9
1655839410000|2022-06-21 19:23:30|6471.53|6351.53|6470.52|6350.52|6471.74|6351.74|6470.52|6350.52|10
1655839420000|2022-06-21 19:23:40|6470.41|6350.41|6470.51|6350.51|6470.71|6350.71|6470.21|6350.21|9
1655839430000|2022-06-21 19:23:50|6470.36|6350.36|6470.42|6350.42|6470.48|6350.48|6470.22|6350.22|10
1655839440000|2022-06-21 19:24:00|6470.55|6350.55|6474.16|6354.16|6474.16|6354.16|6470.42|6350.42|10
1655839450000|2022-06-21 19:24:10|6474.41|6354.41|6476.72|6356.72|6476.72|6356.72|6474.41|6354.41|10
1655839460000|2022-06-21 19:24:20|6476.69|6356.69|6475.69|6355.69|6477.41|6357.41|6475.69|6355.69|10
1655839470000|2022-06-21 19:24:30|6475.17|6355.17|6474.46|6354.46|6475.63|6355.63|6474.46|6354.46|10
1655839480000|2022-06-21 19:24:40|6474.55|6354.55|6472.43|6352.43|6474.55|6354.55|6472.43|6352.43|10
1655839490000|2022-06-21 19:24:50|6472.22|6352.22|6471.83|6351.83|6472.88|6352.88|6471.83|6351.83|9
1655839500000|2022-06-21 19:25:00|6471.63|6351.63|6469.5|6349.5|6471.63|6351.63|6469.38|6349.38|10
1655839510000|2022-06-21 19:25:10|6469.81|6349.81|6469.08|6349.08|6469.81|6349.81|6469.08|6349.08|10
1655839520000|2022-06-21 19:25:20|6468.89|6348.89|6467.55|6347.55|6468.89|6348.89|6467.55|6347.55|9
1655839530000|2022-06-21 19:25:30|6467.58|6347.58|6463.16|6343.16|6467.6|6347.6|6463.16|6343.16|10
1655839540000|2022-06-21 19:25:40|6463.19|6343.19|6460.8|6340.8|6463.19|6343.19|6460.8|6340.8|10
1655839550000|2022-06-21 19:25:50|6461.03|6341.03|6460.48|6340.48|6461.03|6341.03|6460.4|6340.4|10
1655839560000|2022-06-21 19:26:00|6460.32|6340.32|6460.17|6340.17|6460.56|6340.56|6460.04|6340.04|10
1655839570000|2022-06-21 19:26:10|6460.06|6340.06|6459.74|6339.74|6460.26|6340.26|6459.67|6339.67|10
1655839580000|2022-06-21 19:26:20|6459.63|6339.63|6459.55|6339.55|6459.77|6339.77|6459.35|6339.35|10
1655839590000|2022-06-21 19:26:30|6459.52|6339.52|6460.08|6340.08|6460.1|6340.1|6459.52|6339.52|9
1655839600000|2022-06-21 19:26:40|6459.79|6339.79|6460.78|6340.78|6460.78|6340.78|6459.79|6339.79|9
1655839610000|2022-06-21 19:26:50|6460.86|6340.86|6461.31|6341.31|6461.58|6341.58|6460.85|6340.85|10
1655839620000|2022-06-21 19:27:00|6461.28|6341.28|6461.39|6341.39|6461.73|6341.73|6461.03|6341.03|9
1655839630000|2022-06-21 19:27:10|6461.19|6341.19|6461.83|6341.83|6461.86|6341.86|6461.14|6341.14|10
1655839640000|2022-06-21 19:27:20|6461.64|6341.64|6462.2|6342.2|6462.2|6342.2|6461.64|6341.64|10
1655839650000|2022-06-21 19:27:30|6462.33|6342.33|6461.72|6341.72|6462.68|6342.68|6461.72|6341.72|9
1655839660000|2022-06-21 19:27:40|6461.42|6341.42|6461.24|6341.24|6461.45|6341.45|6461.24|6341.24|10
1655839670000|2022-06-21 19:27:50|6461.29|6341.29|6460.83|6340.83|6461.48|6341.48|6460.6|6340.6|10
1655839680000|2022-06-21 19:28:00|6460.87|6340.87|6460.58|6340.58|6461.19|6341.19|6460.58|6340.58|10
1655839690000|2022-06-21 19:28:10|6460.39|6340.39|6460.36|6340.36|6460.39|6340.39|6459.82|6339.82|10
1655839700000|2022-06-21 19:28:20|6460.1|6340.1|6459.05|6339.05|6460.1|6340.1|6458.83|6338.83|10
1655839710000|2022-06-21 19:28:30|6458.92|6338.92|6459.16|6339.16|6459.33|6339.33|6458.92|6338.92|10
1655839720000|2022-06-21 19:28:40|6458.94|6338.94|6459.29|6339.29|6459.29|6339.29|6458.47|6338.47|10
1655839730000|2022-06-21 19:28:50|6459.17|6339.17|6459.11|6339.11|6459.19|6339.19|6458.74|6338.74|10
1655839740000|2022-06-21 19:29:00|6458.92|6338.92|6458.61|6338.61|6459.05|6339.05|6458.61|6338.61|10
1655839750000|2022-06-21 19:29:10|6458.19|6338.19|6458.41|6338.41|6458.41|6338.41|6458.17|6338.17|9
1655839760000|2022-06-21 19:29:20|6458.46|6338.46|6458.2|6338.2|6458.46|6338.46|6458.12|6338.12|10
1655839770000|2022-06-21 19:29:30|6457.98|6337.98|6457.79|6337.79|6458.09|6338.09|6457.57|6337.57|10
1655839780000|2022-06-21 19:29:40|6457.75|6337.75|6457.4|6337.4|6457.75|6337.75|6457.35|6337.35|10
1655839790000|2022-06-21 19:29:50|6457.16|6337.16|6456.46|6336.46|6457.18|6337.18|6456.46|6336.46|10
1655839800000|2022-06-21 19:30:00|6456.6|6336.6|6457.63|6337.63|6458|6338|6456.6|6336.6|10
1655839810000|2022-06-21 19:30:10|6457.9|6337.9|6457|6337|6457.98|6337.98|6457|6337|10
1655839820000|2022-06-21 19:30:20|6456.85|6336.85|6453.91|6333.91|6456.85|6336.85|6453.91|6333.91|10
1655839830000|2022-06-21 19:30:30|6453.37|6333.37|6451.98|6331.98|6453.37|6333.37|6451.91|6331.91|10
1655839840000|2022-06-21 19:30:40|6451.96|6331.96|6451.67|6331.67|6451.96|6331.96|6451.24|6331.24|9
1655839850000|2022-06-21 19:30:50|6451.81|6331.81|6450.23|6330.23|6451.81|6331.81|6450.19|6330.19|10
1655839860000|2022-06-21 19:31:00|6450.24|6330.24|6451.41|6331.41|6451.92|6331.92|6450.14|6330.14|10
1655839870000|2022-06-21 19:31:10|6451.51|6331.51|6451.04|6331.04|6451.83|6331.83|6451.04|6331.04|10
1655839880000|2022-06-21 19:31:20|6451.53|6331.53|6450.77|6330.77|6451.54|6331.54|6450.77|6330.77|10
1655839890000|2022-06-21 19:31:30|6451.37|6331.37|6452.76|6332.76|6453.08|6333.08|6451.37|6331.37|9
1655839900000|2022-06-21 19:31:40|6453.05|6333.05|6452.9|6332.9|6453.3|6333.3|6452.61|6332.61|9
1655839910000|2022-06-21 19:31:50|6453.02|6333.02|6452.41|6332.41|6453.02|6333.02|6452.34|6332.34|10
1655839920000|2022-06-21 19:32:00|6452.92|6332.92|6453.62|6333.62|6453.66|6333.66|6452.92|6332.92|10
1655839930000|2022-06-21 19:32:10|6453.61|6333.61|6454.03|6334.03|6454.11|6334.11|6453.61|6333.61|10
1655839940000|2022-06-21 19:32:20|6454.66|6334.66|6455.94|6335.94|6455.94|6335.94|6454.34|6334.34|10
1655839950000|2022-06-21 19:32:30|6455.47|6335.47|6456.25|6336.25|6456.84|6336.84|6455.47|6335.47|9
1655839960000|2022-06-21 19:32:40|6456.81|6336.81|6456.04|6336.04|6456.81|6336.81|6455.99|6335.99|9
1655839970000|2022-06-21 19:32:50|6456.18|6336.18|6457.31|6337.31|6457.33|6337.33|6456.18|6336.18|9
1655839980000|2022-06-21 19:33:00|6457.24|6337.24|6457.76|6337.76|6457.78|6337.78|6457.18|6337.18|10
1655839990000|2022-06-21 19:33:10|6457.92|6337.92|6457.54|6337.54|6457.92|6337.92|6457.17|6337.17|8
1655840000000|2022-06-21 19:33:20|6457.6|6337.6|6458.34|6338.34|6458.34|6338.34|6457.43|6337.43|10
1655840010000|2022-06-21 19:33:30|6458.4|6338.4|6458.65|6338.65|6458.8|6338.8|6458.12|6338.12|10
1655840020000|2022-06-21 19:33:40|6459.21|6339.21|6460.12|6340.12|6460.16|6340.16|6459.21|6339.21|10
1655840030000|2022-06-21 19:33:50|6460.18|6340.18|6460.77|6340.77|6460.91|6340.91|6460.18|6340.18|10
1655840040000|2022-06-21 19:34:00|6460.78|6340.78|6461.76|6341.76|6461.8|6341.8|6460.52|6340.52|10
1655840050000|2022-06-21 19:34:10|6461.8|6341.8|6462.07|6342.07|6462.23|6342.23|6461.8|6341.8|10
1655840060000|2022-06-21 19:34:20|6462.16|6342.16|6462.23|6342.23|6462.51|6342.51|6462.07|6342.07|10
1655840070000|2022-06-21 19:34:30|6462.43|6342.43|6463.69|6343.69|6464.31|6344.31|6462.43|6342.43|10
1655840080000|2022-06-21 19:34:40|6463.91|6343.91|6467.59|6347.59|6467.7|6347.7|6463.91|6343.91|10
1655840090000|2022-06-21 19:34:50|6467.5|6347.5|6467.73|6347.73|6467.81|6347.81|6467.06|6347.06|10
1655840100000|2022-06-21 19:35:00|6467.74|6347.74|6470.94|6350.94|6470.94|6350.94|6467.44|6347.44|10
1655840110000|2022-06-21 19:35:10|6471.02|6351.02|6471.56|6351.56|6471.56|6351.56|6470.94|6350.94|9
1655840120000|2022-06-21 19:35:20|6471.5|6351.5|6472.05|6352.05|6472.05|6352.05|6471.36|6351.36|10
1655840130000|2022-06-21 19:35:30|6472.03|6352.03|6472.31|6352.31|6472.45|6352.45|6471.92|6351.92|10
1655840140000|2022-06-21 19:35:40|6471.62|6351.62|6472.65|6352.65|6472.75|6352.75|6471.62|6351.62|9
1655840150000|2022-06-21 19:35:50|6472.39|6352.39|6472.04|6352.04|6472.43|6352.43|6471.75|6351.75|10
1655840160000|2022-06-21 19:36:00|6472.07|6352.07|6474.05|6354.05|6474.11|6354.11|6472.07|6352.07|10
1655840170000|2022-06-21 19:36:10|6474.64|6354.64|6476.65|6356.65|6476.65|6356.65|6474.64|6354.64|9
1655840180000|2022-06-21 19:36:20|6476.9|6356.9|6482.62|6362.62|6482.62|6362.62|6476.9|6356.9|10
1655840190000|2022-06-21 19:36:30|6483.33|6363.33|6484.11|6364.11|6486.26|6366.26|6483.33|6363.33|10
1655840200000|2022-06-21 19:36:40|6484.22|6364.22|6483.57|6363.57|6484.22|6364.22|6482.58|6362.58|10
1655840210000|2022-06-21 19:36:50|6483.59|6363.59|6483.29|6363.29|6483.59|6363.59|6482.84|6362.84|9
1655840220000|2022-06-21 19:37:00|6483.7|6363.7|6484.39|6364.39|6484.39|6364.39|6483.65|6363.65|9
1655840230000|2022-06-21 19:37:10|6484.38|6364.38|6483.79|6363.79|6484.98|6364.98|6483.79|6363.79|10
1655840240000|2022-06-21 19:37:20|6483.82|6363.82|6482.05|6362.05|6484.04|6364.04|6482.05|6362.05|10
1655840250000|2022-06-21 19:37:30|6481.62|6361.62|6482.56|6362.56|6482.66|6362.66|6481.62|6361.62|10
1655840260000|2022-06-21 19:37:40|6482.55|6362.55|6482.03|6362.03|6482.55|6362.55|6481.45|6361.45|10
1655840270000|2022-06-21 19:37:50|6482.09|6362.09|6482.35|6362.35|6482.8|6362.8|6481.66|6361.66|10
1655840280000|2022-06-21 19:38:00|6482.57|6362.57|6482.72|6362.72|6482.73|6362.73|6482.39|6362.39|10
1655840290000|2022-06-21 19:38:10|6482.65|6362.65|6484.26|6364.26|6484.26|6364.26|6482.46|6362.46|10
1655840300000|2022-06-21 19:38:20|6484.18|6364.18|6484.24|6364.24|6484.41|6364.41|6483.83|6363.83|10
1655840310000|2022-06-21 19:38:30|6483.93|6363.93|6483.73|6363.73|6484.35|6364.35|6483.63|6363.63|10
1655840320000|2022-06-21 19:38:40|6483.85|6363.85|6483.4|6363.4|6484.02|6364.02|6483.4|6363.4|9
1655840330000|2022-06-21 19:38:50|6483.15|6363.15|6483.16|6363.16|6483.22|6363.22|6482.8|6362.8|10
1655840340000|2022-06-21 19:39:00|6483.07|6363.07|6483.31|6363.31|6483.47|6363.47|6483.07|6363.07|8
1655840350000|2022-06-21 19:39:10|6483.13|6363.13|6482.79|6362.79|6483.27|6363.27|6482.79|6362.79|10
1655840360000|2022-06-21 19:39:20|6482.8|6362.8|6480.26|6360.26|6482.8|6362.8|6480.26|6360.26|9
1655840370000|2022-06-21 19:39:30|6480.17|6360.17|6478.24|6358.24|6480.17|6360.17|6478.23|6358.23|10
1655840380000|2022-06-21 19:39:40|6478.39|6358.39|6477.26|6357.26|6478.63|6358.63|6477.26|6357.26|10
1655840390000|2022-06-21 19:39:50|6477.99|6357.99|6478.67|6358.67|6478.67|6358.67|6477.56|6357.56|10
1655840400000|2022-06-21 19:40:00|6478.73|6358.73|6480.05|6360.05|6480.05|6360.05|6478.71|6358.71|10
1655840410000|2022-06-21 19:40:10|6479.52|6359.52|6480.04|6360.04|6480.34|6360.34|6479.52|6359.52|10
1655840420000|2022-06-21 19:40:20|6480.24|6360.24|6480.13|6360.13|6480.61|6360.61|6479.96|6359.96|10
1655840430000|2022-06-21 19:40:30|6480.03|6360.03|6479.27|6359.27|6480.14|6360.14|6479.27|6359.27|10
1655840440000|2022-06-21 19:40:40|6479.14|6359.14|6476.82|6356.82|6479.34|6359.34|6476.82|6356.82|10
1655840450000|2022-06-21 19:40:50|6476.56|6356.56|6474.71|6354.71|6476.56|6356.56|6474.71|6354.71|10
1655840460000|2022-06-21 19:41:00|6473.73|6353.73|6469.83|6349.83|6473.73|6353.73|6469.83|6349.83|10
1655840470000|2022-06-21 19:41:10|6469.65|6349.65|6465.77|6345.77|6469.65|6349.65|6465.77|6345.77|10
1655840480000|2022-06-21 19:41:20|6465.51|6345.51|6464.15|6344.15|6465.51|6345.51|6463.91|6343.91|10
1655840490000|2022-06-21 19:41:30|6464.14|6344.14|6463.77|6343.77|6464.3|6344.3|6463.54|6343.54|10
1655840500000|2022-06-21 19:41:40|6464.74|6344.74|6466.18|6346.18|6466.18|6346.18|6464.49|6344.49|10
1655840510000|2022-06-21 19:41:50|6466.59|6346.59|6466.76|6346.76|6467.45|6347.45|6466.59|6346.59|10
1655840520000|2022-06-21 19:42:00|6466.65|6346.65|6465.25|6345.25|6466.78|6346.78|6465|6345|10
1655840530000|2022-06-21 19:42:10|6464.83|6344.83|6463.94|6343.94|6464.83|6344.83|6463.94|6343.94|10
1655840540000|2022-06-21 19:42:20|6463.88|6343.88|6462.15|6342.15|6463.88|6343.88|6461.79|6341.79|10
1655840550000|2022-06-21 19:42:30|6462.32|6342.32|6462.85|6342.85|6462.85|6342.85|6462.11|6342.11|9
1655840560000|2022-06-21 19:42:40|6463.33|6343.33|6463.5|6343.5|6463.99|6343.99|6463.03|6343.03|10
1655840570000|2022-06-21 19:42:50|6463.53|6343.53|6464.95|6344.95|6464.95|6344.95|6463.46|6343.46|10
1655840580000|2022-06-21 19:43:00|6464.37|6344.37|6463.96|6343.96|6464.69|6344.69|6463.81|6343.81|10
1655840590000|2022-06-21 19:43:10|6464.06|6344.06|6463.75|6343.75|6464.15|6344.15|6463.22|6343.22|9
1655840600000|2022-06-21 19:43:20|6463.27|6343.27|6461.54|6341.54|6463.54|6343.54|6461.54|6341.54|10
1655840610000|2022-06-21 19:43:30|6461.19|6341.19|6461.45|6341.45|6461.75|6341.75|6461.01|6341.01|10
1655840620000|2022-06-21 19:43:40|6461.19|6341.19|6461|6341|6461.64|6341.64|6460.82|6340.82|10
1655840630000|2022-06-21 19:43:50|6461.22|6341.22|6460.13|6340.13|6461.41|6341.41|6460.13|6340.13|10
1655840640000|2022-06-21 19:44:00|6460.47|6340.47|6460.07|6340.07|6460.47|6340.47|6459.61|6339.61|10
1655840650000|2022-06-21 19:44:10|6459.49|6339.49|6458.94|6338.94|6459.5|6339.5|6458.85|6338.85|10
1655840660000|2022-06-21 19:44:20|6458.9|6338.9|6458.77|6338.77|6459.11|6339.11|6458.45|6338.45|9
1655840670000|2022-06-21 19:44:30|6458.78|6338.78|6457.9|6337.9|6458.91|6338.91|6457.69|6337.69|10
1655840680000|2022-06-21 19:44:40|6457.83|6337.83|6459.27|6339.27|6459.39|6339.39|6457.83|6337.83|10
1655840690000|2022-06-21 19:44:50|6459.09|6339.09|6459.37|6339.37|6459.56|6339.56|6459|6339|10
1655840700000|2022-06-21 19:45:00|6459.41|6339.41|6460.67|6340.67|6460.77|6340.77|6459.41|6339.41|10
1655840710000|2022-06-21 19:45:10|6460.47|6340.47|6460.85|6340.85|6461.3|6341.3|6460.47|6340.47|10
1655840720000|2022-06-21 19:45:20|6460.53|6340.53|6461.07|6341.07|6461.07|6341.07|6460.36|6340.36|9
1655840730000|2022-06-21 19:45:30|6460.82|6340.82|6459.58|6339.58|6460.82|6340.82|6459.58|6339.58|10
1655840740000|2022-06-21 19:45:40|6459.71|6339.71|6458.24|6338.24|6459.99|6339.99|6458.24|6338.24|10
1655840750000|2022-06-21 19:45:50|6458.12|6338.12|6456.38|6336.38|6458.24|6338.24|6456.07|6336.07|10
1655840760000|2022-06-21 19:46:00|6456.19|6336.19|6451.66|6331.66|6456.19|6336.19|6451.66|6331.66|10
1655840770000|2022-06-21 19:46:10|6450.44|6330.44|6443.37|6323.37|6450.44|6330.44|6443.37|6323.37|10
1655840780000|2022-06-21 19:46:20|6443.33|6323.33|6431.66|6311.66|6443.33|6323.33|6431.66|6311.66|10
1655840790000|2022-06-21 19:46:30|6430.57|6310.57|6422.62|6302.62|6430.57|6310.57|6422.62|6302.62|10
1655840800000|2022-06-21 19:46:40|6422.3|6302.3|6410.97|6290.97|6422.55|6302.55|6410.97|6290.97|10
1655840810000|2022-06-21 19:46:50|6410.1|6290.1|6407.64|6287.64|6410.1|6290.1|6406.65|6286.65|9
1655840820000|2022-06-21 19:47:00|6406.66|6286.66|6401.17|6281.17|6406.68|6286.68|6401.17|6281.17|10
1655840830000|2022-06-21 19:47:10|6398.31|6278.31|6391.5|6271.5|6398.31|6278.31|6391.5|6271.5|10
1655840840000|2022-06-21 19:47:20|6389.94|6269.94|6385.06|6265.06|6389.94|6269.94|6385.06|6265.06|10
1655840850000|2022-06-21 19:47:30|6384.28|6264.28|6371.8|6251.8|6384.28|6264.28|6371.8|6251.8|10
1655840860000|2022-06-21 19:47:40|6373.82|6253.82|6378.13|6258.13|6378.13|6258.13|6373.82|6253.82|10
1655840870000|2022-06-21 19:47:50|6378.25|6258.25|6378.4|6258.4|6379.07|6259.07|6378.13|6258.13|10
1655840880000|2022-06-21 19:48:00|6377.1|6257.1|6375.1|6255.1|6377.18|6257.18|6375.1|6255.1|10
1655840890000|2022-06-21 19:48:10|6373.66|6253.66|6370.52|6250.52|6373.66|6253.66|6370.52|6250.52|9
1655840900000|2022-06-21 19:48:20|6370.78|6250.78|6373.1|6253.1|6373.1|6253.1|6370.14|6250.14|10
1655840910000|2022-06-21 19:48:30|6373.15|6253.15|6374.84|6254.84|6374.84|6254.84|6373.15|6253.15|10
1655840920000|2022-06-21 19:48:40|6374.88|6254.88|6375.9|6255.9|6375.9|6255.9|6374.2|6254.2|9
1655840930000|2022-06-21 19:48:50|6375.29|6255.29|6372.57|6252.57|6375.29|6255.29|6372.21|6252.21|9
1655840940000|2022-06-21 19:49:00|6372.71|6252.71|6374.15|6254.15|6374.15|6254.15|6372.54|6252.54|10
1655840950000|2022-06-21 19:49:10|6374.91|6254.91|6374.88|6254.88|6374.95|6254.95|6374.31|6254.31|10
1655840960000|2022-06-21 19:49:20|6374.35|6254.35|6374.97|6254.97|6375.45|6255.45|6373.46|6253.46|10
1655840970000|2022-06-21 19:49:30|6374.7|6254.7|6374.83|6254.83|6375.36|6255.36|6374.59|6254.59|10
1655840980000|2022-06-21 19:49:40|6374.21|6254.21|6373.74|6253.74|6374.57|6254.57|6373.45|6253.45|10
1655840990000|2022-06-21 19:49:50|6373.65|6253.65|6373.16|6253.16|6373.91|6253.91|6373.16|6253.16|10
1655841000000|2022-06-21 19:50:00|6372.93|6252.93|6372.93|6252.93|6372.93|6252.93|6372.93|6252.93|1
1655841010000|2022-06-21 19:50:10|6371.65|6251.65|6370.42|6250.42|6371.93|6251.93|6370.42|6250.42|12
1655841020000|2022-06-21 19:50:20|6369.68|6249.68|6367.85|6247.85|6369.68|6249.68|6367.61|6247.61|10
1655841030000|2022-06-21 19:50:30|6368.15|6248.15|6366|6246|6368.46|6248.46|6366|6246|10
1655841040000|2022-06-21 19:50:40|6365.62|6245.62|6364.96|6244.96|6365.94|6245.94|6364.58|6244.58|10
1655841050000|2022-06-21 19:50:50|6364.75|6244.75|6363.01|6243.01|6364.91|6244.91|6363.01|6243.01|10
1655841060000|2022-06-21 19:51:00|6362.85|6242.85|6354.32|6234.32|6362.85|6242.85|6354.32|6234.32|10
1655841070000|2022-06-21 19:51:10|6353.07|6233.07|6349.93|6229.93|6353.07|6233.07|6349.23|6229.23|10
1655841080000|2022-06-21 19:51:20|6350|6230|6348.75|6228.75|6350|6230|6348.68|6228.68|10
1655841090000|2022-06-21 19:51:30|6348.37|6228.37|6347.34|6227.34|6348.74|6228.74|6346.09|6226.09|10
1655841100000|2022-06-21 19:51:40|6347.49|6227.49|6350.89|6230.89|6351.58|6231.58|6347.49|6227.49|10
1655841110000|2022-06-21 19:51:50|6350.74|6230.74|6350.77|6230.77|6350.77|6230.77|6350.18|6230.18|10
1655841120000|2022-06-21 19:52:00|6350.73|6230.73|6349.95|6229.95|6351.02|6231.02|6349.95|6229.95|10
1655841130000|2022-06-21 19:52:10|6349.84|6229.84|6347.71|6227.71|6350.11|6230.11|6347.71|6227.71|10
1655841140000|2022-06-21 19:52:20|6347.75|6227.75|6345.9|6225.9|6347.75|6227.75|6345.9|6225.9|10
1655841150000|2022-06-21 19:52:30|6345.47|6225.47|6344.92|6224.92|6345.59|6225.59|6344.73|6224.73|10
1655841160000|2022-06-21 19:52:40|6344.7|6224.7|6346.11|6226.11|6346.11|6226.11|6344.7|6224.7|10
1655841170000|2022-06-21 19:52:50|6345.92|6225.92|6346.95|6226.95|6347.28|6227.28|6345.92|6225.92|10
1655841180000|2022-06-21 19:53:00|6347.06|6227.06|6348.83|6228.83|6348.83|6228.83|6346.91|6226.91|10
1655841190000|2022-06-21 19:53:10|6348.78|6228.78|6348.65|6228.65|6348.78|6228.78|6347.89|6227.89|10
1655841200000|2022-06-21 19:53:20|6348.34|6228.34|6348.57|6228.57|6348.81|6228.81|6348.33|6228.33|10
1655841210000|2022-06-21 19:53:30|6348.69|6228.69|6347.81|6227.81|6348.77|6228.77|6347.81|6227.81|10
1655841220000|2022-06-21 19:53:40|6347.72|6227.72|6349.31|6229.31|6349.31|6229.31|6347.62|6227.62|10
1655841230000|2022-06-21 19:53:50|6349.67|6229.67|6349.29|6229.29|6350.26|6230.26|6349.29|6229.29|10
1655841240000|2022-06-21 19:54:00|6349.37|6229.37|6348.85|6228.85|6349.37|6229.37|6348.49|6228.49|10
1655841250000|2022-06-21 19:54:10|6348.28|6228.28|6346.64|6226.64|6348.28|6228.28|6346.64|6226.64|10
1655841260000|2022-06-21 19:54:20|6346.59|6226.59|6346.91|6226.91|6347.02|6227.02|6346.04|6226.04|10
1655841270000|2022-06-21 19:54:30|6347|6227|6346.9|6226.9|6347.34|6227.34|6346.87|6226.87|10
1655841280000|2022-06-21 19:54:40|6347.01|6227.01|6346.52|6226.52|6347.01|6227.01|6345.82|6225.82|10
1655841290000|2022-06-21 19:54:50|6346.07|6226.07|6345.77|6225.77|6346.13|6226.13|6345.07|6225.07|9
1655841300000|2022-06-21 19:55:00|6345.13|6225.13|6345.58|6225.58|6345.58|6225.58|6344.2|6224.2|10
1655841310000|2022-06-21 19:55:10|6345.79|6225.79|6346.86|6226.86|6347.08|6227.08|6345.68|6225.68|10
1655841320000|2022-06-21 19:55:20|6346.55|6226.55|6344.01|6224.01|6346.56|6226.56|6344.01|6224.01|10
1655841330000|2022-06-21 19:55:30|6344.08|6224.08|6341.82|6221.82|6344.08|6224.08|6341.82|6221.82|10
1655841340000|2022-06-21 19:55:40|6340.39|6220.39|6337.96|6217.96|6340.39|6220.39|6337.62|6217.62|10
1655841350000|2022-06-21 19:55:50|6337.75|6217.75|6336.53|6216.53|6337.77|6217.77|6336.53|6216.53|9
1655841360000|2022-06-21 19:56:00|6336.32|6216.32|6336.01|6216.01|6336.34|6216.34|6335.98|6215.98|9
1655841370000|2022-06-21 19:56:10|6335.39|6215.39|6333.27|6213.27|6335.39|6215.39|6332.42|6212.42|10
1655841380000|2022-06-21 19:56:20|6333.58|6213.58|6335.41|6215.41|6335.41|6215.41|6333.58|6213.58|10
1655841390000|2022-06-21 19:56:30|6335.44|6215.44|6337.09|6217.09|6337.24|6217.24|6335.44|6215.44|10
1655841400000|2022-06-21 19:56:40|6336.94|6216.94|6337.48|6217.48|6337.48|6217.48|6336.73|6216.73|9
1655841410000|2022-06-21 19:56:50|6338.1|6218.1|6338.38|6218.38|6338.77|6218.77|6337.85|6217.85|10
1655841420000|2022-06-21 19:57:00|6338.3|6218.3|6339.14|6219.14|6339.45|6219.45|6338.3|6218.3|10
1655841430000|2022-06-21 19:57:10|6338.99|6218.99|6337.56|6217.56|6338.99|6218.99|6337.45|6217.45|10
1655841440000|2022-06-21 19:57:20|6337.67|6217.67|6338.87|6218.87|6338.87|6218.87|6337.67|6217.67|10
1655841450000|2022-06-21 19:57:30|6339.01|6219.01|6339.37|6219.37|6339.75|6219.75|6339.01|6219.01|9
1655841460000|2022-06-21 19:57:40|6339.5|6219.5|6338.92|6218.92|6340|6220|6338.88|6218.88|10
1655841470000|2022-06-21 19:57:50|6338.45|6218.45|6337.99|6217.99|6338.61|6218.61|6337.99|6217.99|10
1655841480000|2022-06-21 19:58:00|6338.08|6218.08|6336.19|6216.19|6338.08|6218.08|6336.05|6216.05|10
1655841490000|2022-06-21 19:58:10|6335.93|6215.93|6335.48|6215.48|6335.96|6215.96|6335.48|6215.48|10
1655841500000|2022-06-21 19:58:20|6334.09|6214.09|6332.93|6212.93|6334.09|6214.09|6332.93|6212.93|10
1655841510000|2022-06-21 19:58:30|6332.65|6212.65|6332.71|6212.71|6332.88|6212.88|6332.42|6212.42|9
1655841520000|2022-06-21 19:58:40|6332.45|6212.45|6332.37|6212.37|6332.66|6212.66|6331.68|6211.68|9
1655841530000|2022-06-21 19:58:50|6332.52|6212.52|6334.66|6214.66|6334.66|6214.66|6332.52|6212.52|10
1655841540000|2022-06-21 19:59:00|6334.76|6214.76|6336.35|6216.35|6336.49|6216.49|6334.76|6214.76|10
1655841550000|2022-06-21 19:59:10|6336.66|6216.66|6337.43|6217.43|6337.43|6217.43|6336.66|6216.66|10
1655841560000|2022-06-21 19:59:20|6337.39|6217.39|6337.26|6217.26|6337.62|6217.62|6336.94|6216.94|10
1655841570000|2022-06-21 19:59:30|6337.4|6217.4|6338.25|6218.25|6338.26|6218.26|6337.4|6217.4|9
1655841580000|2022-06-21 19:59:40|6338.29|6218.29|6337.75|6217.75|6338.63|6218.63|6337.67|6217.67|10
1655841590000|2022-06-21 19:59:50|6337.34|6217.34|6336.45|6216.45|6337.34|6217.34|6336.45|6216.45|10
1655841600000|2022-06-21 20:00:00|6336.52|6216.52|6335.63|6215.63|6336.79|6216.79|6335.63|6215.63|10
1655841610000|2022-06-21 20:00:10|6335.02|6215.02|6333.63|6213.63|6335.02|6215.02|6333.11|6213.11|10
1655841620000|2022-06-21 20:00:20|6333.6|6213.6|6332.77|6212.77|6333.6|6213.6|6332.77|6212.77|10
1655841630000|2022-06-21 20:00:30|6332.71|6212.71|6332.39|6212.39|6333.04|6213.04|6332.39|6212.39|10
1655841640000|2022-06-21 20:00:40|6332.51|6212.51|6334.26|6214.26|6334.26|6214.26|6332.49|6212.49|10
1655841650000|2022-06-21 20:00:50|6334.54|6214.54|6336.73|6216.73|6337.09|6217.09|6334.54|6214.54|10
1655841660000|2022-06-21 20:01:00|6336.98|6216.98|6343.73|6223.73|6344.89|6224.89|6336.98|6216.98|10
1655841670000|2022-06-21 20:01:10|6342.96|6222.96|6345.73|6225.73|6346.21|6226.21|6341.8|6221.8|10
1655841680000|2022-06-21 20:01:20|6345.47|6225.47|6354.76|6234.76|6354.76|6234.76|6345.47|6225.47|10
1655841690000|2022-06-21 20:01:30|6355.17|6235.17|6354.67|6234.67|6355.3|6235.3|6354.28|6234.28|10
1655841700000|2022-06-21 20:01:40|6354.76|6234.76|6354.26|6234.26|6354.82|6234.82|6354.26|6234.26|10
1655841710000|2022-06-21 20:01:50|6354.1|6234.1|6354.02|6234.02|6354.31|6234.31|6353.66|6233.66|10
1655841720000|2022-06-21 20:02:00|6354.08|6234.08|6354.24|6234.24|6355.09|6235.09|6353.63|6233.63|10
1655841730000|2022-06-21 20:02:10|6354.19|6234.19|6354.17|6234.17|6354.27|6234.27|6353.88|6233.88|9
1655841740000|2022-06-21 20:02:20|6354.65|6234.65|6355.14|6235.14|6355.15|6235.15|6354.65|6234.65|10
1655841750000|2022-06-21 20:02:30|6355.69|6235.69|6355.55|6235.55|6355.94|6235.94|6355.55|6235.55|10
1655841760000|2022-06-21 20:02:40|6355.54|6235.54|6355.63|6235.63|6356.5|6236.5|6355.54|6235.54|10
1655841770000|2022-06-21 20:02:50|6356.37|6236.37|6355.67|6235.67|6356.37|6236.37|6354.93|6234.93|10
1655841780000|2022-06-21 20:03:00|6354.72|6234.72|6353.74|6233.74|6355.21|6235.21|6353.74|6233.74|10
1655841790000|2022-06-21 20:03:10|6353.41|6233.41|6353.95|6233.95|6353.95|6233.95|6352.89|6232.89|10
1655841800000|2022-06-21 20:03:20|6354.45|6234.45|6354.83|6234.83|6355.52|6235.52|6354.45|6234.45|10
1655841810000|2022-06-21 20:03:30|6354.99|6234.99|6352.77|6232.77|6355.19|6235.19|6352.77|6232.77|10
1655841820000|2022-06-21 20:03:40|6352.78|6232.78|6350.53|6230.53|6352.78|6232.78|6350.52|6230.52|10
1655841830000|2022-06-21 20:03:50|6350.17|6230.17|6348.46|6228.46|6350.17|6230.17|6348.06|6228.06|10
1655841840000|2022-06-21 20:04:00|6347.74|6227.74|6348.05|6228.05|6348.05|6228.05|6346.93|6226.93|10
1655841850000|2022-06-21 20:04:10|6347.67|6227.67|6348.21|6228.21|6348.37|6228.37|6347.61|6227.61|10
1655841860000|2022-06-21 20:04:20|6348.28|6228.28|6347.02|6227.02|6348.28|6228.28|6346.71|6226.71|10
1655841870000|2022-06-21 20:04:30|6346.91|6226.91|6344.66|6224.66|6346.91|6226.91|6344.51|6224.51|10
1655841880000|2022-06-21 20:04:40|6344.16|6224.16|6344.11|6224.11|6344.16|6224.16|6343.41|6223.41|10
1655841890000|2022-06-21 20:04:50|6343.93|6223.93|6341.59|6221.59|6344.02|6224.02|6341.59|6221.59|10
1655841900000|2022-06-21 20:05:00|6342.37|6222.37|6340.95|6220.95|6342.37|6222.37|6340.95|6220.95|10
1655841910000|2022-06-21 20:05:10|6340.72|6220.72|6339.45|6219.45|6340.75|6220.75|6339.45|6219.45|10
1655841920000|2022-06-21 20:05:20|6339.33|6219.33|6337.84|6217.84|6339.33|6219.33|6337.84|6217.84|10
1655841930000|2022-06-21 20:05:30|6337.72|6217.72|6336.32|6216.32|6337.87|6217.87|6336.32|6216.32|10
1655841940000|2022-06-21 20:05:40|6336.19|6216.19|6334.3|6214.3|6336.19|6216.19|6334.2|6214.2|10
1655841950000|2022-06-21 20:05:50|6334.19|6214.19|6333|6213|6334.21|6214.21|6332.98|6212.98|8
1655841960000|2022-06-21 20:06:00|6333.08|6213.08|6333.61|6213.61|6333.61|6213.61|6332.48|6212.48|10
1655841970000|2022-06-21 20:06:10|6334.28|6214.28|6333.01|6213.01|6334.28|6214.28|6333.01|6213.01|9
1655841980000|2022-06-21 20:06:20|6333.14|6213.14|6333.68|6213.68|6333.8|6213.8|6332.92|6212.92|10
1655841990000|2022-06-21 20:06:30|6333.72|6213.72|6333.31|6213.31|6333.83|6213.83|6333.24|6213.24|10
1655842000000|2022-06-21 20:06:40|6333.6|6213.6|6333.81|6213.81|6333.85|6213.85|6333.16|6213.16|10
1655842010000|2022-06-21 20:06:50|6333.77|6213.77|6331.56|6211.56|6333.77|6213.77|6331.45|6211.45|10
1655842020000|2022-06-21 20:07:00|6331.43|6211.43|6330.85|6210.85|6331.75|6211.75|6330.85|6210.85|10
1655842030000|2022-06-21 20:07:10|6330.59|6210.59|6330.07|6210.07|6330.75|6210.75|6330.07|6210.07|10
1655842040000|2022-06-21 20:07:20|6329.67|6209.67|6327.35|6207.35|6329.67|6209.67|6327.35|6207.35|10
1655842050000|2022-06-21 20:07:30|6327.11|6207.11|6324.56|6204.56|6327.11|6207.11|6324.56|6204.56|10
1655842060000|2022-06-21 20:07:40|6324.42|6204.42|6323.46|6203.46|6324.42|6204.42|6323.46|6203.46|9
1655842070000|2022-06-21 20:07:50|6323.38|6203.38|6321.39|6201.39|6323.38|6203.38|6321.14|6201.14|10
1655842080000|2022-06-21 20:08:00|6321.44|6201.44|6320.8|6200.8|6321.44|6201.44|6320.8|6200.8|9
1655842090000|2022-06-21 20:08:10|6320.73|6200.73|6320.51|6200.51|6321.17|6201.17|6320.51|6200.51|10
1655842100000|2022-06-21 20:08:20|6320.53|6200.53|6320.49|6200.49|6320.55|6200.55|6319.98|6199.98|10
1655842110000|2022-06-21 20:08:30|6320.46|6200.46|6318.49|6198.49|6320.64|6200.64|6318.49|6198.49|10
1655842120000|2022-06-21 20:08:40|6318.38|6198.38|6316.37|6196.37|6318.38|6198.38|6316.37|6196.37|10
1655842130000|2022-06-21 20:08:50|6316.01|6196.01|6315.41|6195.41|6316.01|6196.01|6315.41|6195.41|8
1655842140000|2022-06-21 20:09:00|6315.21|6195.21|6314.58|6194.58|6315.21|6195.21|6314.58|6194.58|10
1655842150000|2022-06-21 20:09:10|6314.65|6194.65|6314.61|6194.61|6315.04|6195.04|6314.2|6194.2|10
1655842160000|2022-06-21 20:09:20|6314.68|6194.68|6315.34|6195.34|6315.34|6195.34|6314.68|6194.68|10
1655842170000|2022-06-21 20:09:30|6314.92|6194.92|6311.7|6191.7|6314.92|6194.92|6311.4|6191.4|10
1655842180000|2022-06-21 20:09:40|6311.45|6191.45|6311.44|6191.44|6311.52|6191.52|6311|6191|10
1655842190000|2022-06-21 20:09:50|6311.62|6191.62|6310.87|6190.87|6311.92|6191.92|6310.87|6190.87|10
1655842200000|2022-06-21 20:10:00|6310.71|6190.71|6310.34|6190.34|6310.83|6190.83|6310.34|6190.34|9
1655842210000|2022-06-21 20:10:10|6310.52|6190.52|6310.18|6190.18|6310.78|6190.78|6310.18|6190.18|10
1655842220000|2022-06-21 20:10:20|6309.99|6189.99|6310.89|6190.89|6310.96|6190.96|6309.99|6189.99|8
1655842230000|2022-06-21 20:10:30|6310.84|6190.84|6310.37|6190.37|6311.1|6191.1|6310.37|6190.37|10
1655842240000|2022-06-21 20:10:40|6310.39|6190.39|6310.67|6190.67|6310.76|6190.76|6309.89|6189.89|9
1655842250000|2022-06-21 20:10:50|6310.71|6190.71|6310.95|6190.95|6311.12|6191.12|6310.66|6190.66|10
1655842260000|2022-06-21 20:11:00|6311.09|6191.09|6310.58|6190.58|6311.09|6191.09|6310.58|6190.58|10
1655842270000|2022-06-21 20:11:10|6310.38|6190.38|6313.7|6193.7|6313.7|6193.7|6310.38|6190.38|10
1655842280000|2022-06-21 20:11:20|6314.16|6194.16|6316.93|6196.93|6316.93|6196.93|6314.16|6194.16|10
1655842290000|2022-06-21 20:11:30|6316.07|6196.07|6316.04|6196.04|6316.79|6196.79|6315.56|6195.56|10
1655842300000|2022-06-21 20:11:40|6316.66|6196.66|6315.21|6195.21|6316.66|6196.66|6315.21|6195.21|9
1655842310000|2022-06-21 20:11:50|6314.75|6194.75|6314.44|6194.44|6315.17|6195.17|6313.98|6193.98|10
1655842320000|2022-06-21 20:12:00|6314.57|6194.57|6315.29|6195.29|6315.33|6195.33|6314.53|6194.53|10
1655842330000|2022-06-21 20:12:10|6315.32|6195.32|6315.61|6195.61|6316.22|6196.22|6315.32|6195.32|10
1655842340000|2022-06-21 20:12:20|6315.54|6195.54|6314.69|6194.69|6315.85|6195.85|6314.69|6194.69|9
1655842350000|2022-06-21 20:12:30|6314.33|6194.33|6310.68|6190.68|6314.33|6194.33|6309.01|6189.01|10
1655842360000|2022-06-21 20:12:40|6309.72|6189.72|6301.21|6181.21|6309.72|6189.72|6300.56|6180.56|10
1655842370000|2022-06-21 20:12:50|6301.03|6181.03|6297.29|6177.29|6301.03|6181.03|6296.66|6176.66|10
1655842380000|2022-06-21 20:13:00|6297.55|6177.55|6294.11|6174.11|6297.65|6177.65|6294.11|6174.11|10
1655842390000|2022-06-21 20:13:10|6294.46|6174.46|6291.55|6171.55|6294.46|6174.46|6290.37|6170.37|10
1655842400000|2022-06-21 20:13:20|6291.5|6171.5|6294.86|6174.86|6294.86|6174.86|6291.5|6171.5|10
1655842410000|2022-06-21 20:13:30|6295.23|6175.23|6293.39|6173.39|6296.03|6176.03|6293.39|6173.39|9
1655842420000|2022-06-21 20:13:40|6293.81|6173.81|6289.9|6169.9|6293.81|6173.81|6289.9|6169.9|10
1655842430000|2022-06-21 20:13:50|6289.6|6169.6|6286.48|6166.48|6289.6|6169.6|6286.44|6166.44|10
1655842440000|2022-06-21 20:14:00|6286.05|6166.05|6284.98|6164.98|6286.33|6166.33|6284.98|6164.98|10
1655842450000|2022-06-21 20:14:10|6283.74|6163.74|6282.2|6162.2|6283.74|6163.74|6280.94|6160.94|10
1655842460000|2022-06-21 20:14:20|6282.3|6162.3|6285.56|6165.56|6285.56|6165.56|6282.3|6162.3|10
1655842470000|2022-06-21 20:14:30|6285.52|6165.52|6288.15|6168.15|6288.15|6168.15|6285.52|6165.52|10
1655842480000|2022-06-21 20:14:40|6287.78|6167.78|6285.57|6165.57|6288.11|6168.11|6285.57|6165.57|10
1655842490000|2022-06-21 20:14:50|6285.67|6165.67|6286.88|6166.88|6286.88|6166.88|6285.3|6165.3|10
1655842500000|2022-06-21 20:15:00|6286.59|6166.59|6285.33|6165.33|6286.66|6166.66|6285.18|6165.18|10
1655842510000|2022-06-21 20:15:10|6285.63|6165.63|6288.35|6168.35|6288.82|6168.82|6285.63|6165.63|10
1655842520000|2022-06-21 20:15:20|6288.46|6168.46|6290.52|6170.52|6290.52|6170.52|6288.46|6168.46|9
1655842530000|2022-06-21 20:15:30|6290.34|6170.34|6292.22|6172.22|6292.22|6172.22|6290.34|6170.34|10
1655842540000|2022-06-21 20:15:40|6292.54|6172.54|6291.94|6171.94|6292.54|6172.54|6291.51|6171.51|9
1655842550000|2022-06-21 20:15:50|6291.84|6171.84|6292.7|6172.7|6292.82|6172.82|6291.84|6171.84|10
1655842560000|2022-06-21 20:16:00|6292.83|6172.83|6293.96|6173.96|6293.96|6173.96|6292.83|6172.83|10
1655842570000|2022-06-21 20:16:10|6294.42|6174.42|6296.14|6176.14|6296.14|6176.14|6294.42|6174.42|9
1655842580000|2022-06-21 20:16:20|6296.47|6176.47|6296.09|6176.09|6296.51|6176.51|6295.66|6175.66|10
1655842590000|2022-06-21 20:16:30|6295.98|6175.98|6295.24|6175.24|6295.98|6175.98|6295.08|6175.08|9
1655842600000|2022-06-21 20:16:40|6295.31|6175.31|6292.89|6172.89|6295.31|6175.31|6292.89|6172.89|10
1655842610000|2022-06-21 20:16:50|6293.16|6173.16|6291.62|6171.62|6293.16|6173.16|6291.62|6171.62|10
1655842620000|2022-06-21 20:17:00|6291.94|6171.94|6287.22|6167.22|6291.94|6171.94|6286.24|6166.24|10
1655842630000|2022-06-21 20:17:10|6287.04|6167.04|6287.89|6167.89|6288.06|6168.06|6286.98|6166.98|10
1655842640000|2022-06-21 20:17:20|6287.59|6167.59|6287.17|6167.17|6287.59|6167.59|6287.17|6167.17|10
1655842650000|2022-06-21 20:17:30|6287.05|6167.05|6288.79|6168.79|6288.79|6168.79|6286.99|6166.99|10
1655842660000|2022-06-21 20:17:40|6288.85|6168.85|6290.93|6170.93|6290.93|6170.93|6288.85|6168.85|10
1655842670000|2022-06-21 20:17:50|6290.96|6170.96|6291.39|6171.39|6291.39|6171.39|6290.94|6170.94|9
1655842680000|2022-06-21 20:18:00|6291.48|6171.48|6292.66|6172.66|6292.66|6172.66|6291.35|6171.35|10
1655842690000|2022-06-21 20:18:10|6292.89|6172.89|6295.32|6175.32|6295.32|6175.32|6292.89|6172.89|10
1655842700000|2022-06-21 20:18:20|6295.47|6175.47|6296.53|6176.53|6296.59|6176.59|6295.47|6175.47|10
1655842710000|2022-06-21 20:18:30|6296.43|6176.43|6297.2|6177.2|6297.28|6177.28|6296.12|6176.12|10
1655842720000|2022-06-21 20:18:40|6297.14|6177.14|6297.02|6177.02|6297.38|6177.38|6297.02|6177.02|9
1655842730000|2022-06-21 20:18:50|6297.03|6177.03|6296.4|6176.4|6297.32|6177.32|6296.4|6176.4|10
1655842740000|2022-06-21 20:19:00|6296.33|6176.33|6295.8|6175.8|6296.46|6176.46|6295.8|6175.8|10
1655842750000|2022-06-21 20:19:10|6295.66|6175.66|6294.61|6174.61|6295.66|6175.66|6294.34|6174.34|10
1655842760000|2022-06-21 20:19:20|6294.84|6174.84|6295.65|6175.65|6295.65|6175.65|6294.63|6174.63|9
1655842770000|2022-06-21 20:19:30|6295.66|6175.66|6295.59|6175.59|6295.66|6175.66|6295.13|6175.13|9
1655842780000|2022-06-21 20:19:40|6295.99|6175.99|6295.05|6175.05|6296.21|6176.21|6294.98|6174.98|10
1655842790000|2022-06-21 20:19:50|6295.33|6175.33|6291.17|6171.17|6295.33|6175.33|6291.17|6171.17|10
1655842800000|2022-06-21 20:20:00|6290.67|6170.67|6285.55|6165.55|6290.67|6170.67|6285.55|6165.55|10
1655842810000|2022-06-21 20:20:10|6284.78|6164.78|6285.45|6165.45|6285.45|6165.45|6284.64|6164.64|10
1655842820000|2022-06-21 20:20:20|6285.06|6165.06|6287.06|6167.06|6287.68|6167.68|6284.82|6164.82|10
1655842830000|2022-06-21 20:20:30|6288.23|6168.23|6290.42|6170.42|6290.85|6170.85|6288.12|6168.12|10
1655842840000|2022-06-21 20:20:40|6290.64|6170.64|6292.92|6172.92|6293.03|6173.03|6290.64|6170.64|10
1655842850000|2022-06-21 20:20:50|6292.44|6172.44|6293.57|6173.57|6293.64|6173.64|6292.4|6172.4|10
1655842860000|2022-06-21 20:21:00|6293.46|6173.46|6293.8|6173.8|6293.95|6173.95|6293.39|6173.39|10
1655842870000|2022-06-21 20:21:10|6293.46|6173.46|6294.42|6174.42|6294.45|6174.45|6293.16|6173.16|10
1655842880000|2022-06-21 20:21:20|6294.45|6174.45|6294.53|6174.53|6294.68|6174.68|6294.24|6174.24|10
1655842890000|2022-06-21 20:21:30|6294.62|6174.62|6298.14|6178.14|6298.14|6178.14|6294.62|6174.62|9
1655842900000|2022-06-21 20:21:40|6298.53|6178.53|6299.29|6179.29|6299.38|6179.38|6298.46|6178.46|10
1655842910000|2022-06-21 20:21:50|6299.19|6179.19|6299.1|6179.1|6299.52|6179.52|6298.83|6178.83|10
1655842920000|2022-06-21 20:22:00|6299.36|6179.36|6298.54|6178.54|6299.36|6179.36|6298.53|6178.53|10
1655842930000|2022-06-21 20:22:10|6298.43|6178.43|6297.39|6177.39|6298.43|6178.43|6297.39|6177.39|10
1655842940000|2022-06-21 20:22:20|6297.35|6177.35|6296.81|6176.81|6297.63|6177.63|6296.34|6176.34|10
1655842950000|2022-06-21 20:22:30|6296.87|6176.87|6294.94|6174.94|6297.91|6177.91|6294.94|6174.94|10
1655842960000|2022-06-21 20:22:40|6294.81|6174.81|6295.09|6175.09|6295.33|6175.33|6294.59|6174.59|10
1655842970000|2022-06-21 20:22:50|6295.08|6175.08|6295.06|6175.06|6295.24|6175.24|6294.96|6174.96|10
1655842980000|2022-06-21 20:23:00|6295.02|6175.02|6292.99|6172.99|6295.02|6175.02|6292.67|6172.67|10
1655842990000|2022-06-21 20:23:10|6293.38|6173.38|6292.35|6172.35|6293.38|6173.38|6292.28|6172.28|10
1655843000000|2022-06-21 20:23:20|6292.41|6172.41|6292.22|6172.22|6292.55|6172.55|6292.04|6172.04|9
1655843010000|2022-06-21 20:23:30|6291.89|6171.89|6292.14|6172.14|6292.25|6172.25|6291.41|6171.41|10
1655843020000|2022-06-21 20:23:40|6292.22|6172.22|6293.71|6173.71|6294.14|6174.14|6292.22|6172.22|10
1655843030000|2022-06-21 20:23:50|6295.16|6175.16|6298.25|6178.25|6299.06|6179.06|6294.07|6174.07|10
1655843040000|2022-06-21 20:24:00|6299.23|6179.23|6302.66|6182.66|6302.66|6182.66|6298.77|6178.77|10
1655843050000|2022-06-21 20:24:10|6302.69|6182.69|6301.46|6181.46|6302.94|6182.94|6301.46|6181.46|9
1655843060000|2022-06-21 20:24:20|6301.69|6181.69|6300.89|6180.89|6301.69|6181.69|6300.87|6180.87|10
1655843070000|2022-06-21 20:24:30|6300.8|6180.8|6301.35|6181.35|6301.57|6181.57|6300.64|6180.64|10
1655843080000|2022-06-21 20:24:40|6301.16|6181.16|6304.24|6184.24|6304.24|6184.24|6301.16|6181.16|10
1655843090000|2022-06-21 20:24:50|6304.09|6184.09|6305.16|6185.16|6305.16|6185.16|6303.81|6183.81|10
1655843100000|2022-06-21 20:25:00|6305.15|6185.15|6305.96|6185.96|6306.14|6186.14|6305.15|6185.15|10
1655843110000|2022-06-21 20:25:10|6305.76|6185.76|6305.69|6185.69|6305.85|6185.85|6305.28|6185.28|10
1655843120000|2022-06-21 20:25:20|6305.77|6185.77|6306.65|6186.65|6307.01|6187.01|6305.29|6185.29|10
1655843130000|2022-06-21 20:25:30|6307.65|6187.65|6309.02|6189.02|6309.12|6189.12|6307.65|6187.65|10
1655843140000|2022-06-21 20:25:40|6308.81|6188.81|6310.05|6190.05|6310.05|6190.05|6308.21|6188.21|10
1655843150000|2022-06-21 20:25:50|6310.04|6190.04|6310.26|6190.26|6310.59|6190.59|6310.04|6190.04|10
1655843160000|2022-06-21 20:26:00|6310.39|6190.39|6311.91|6191.91|6311.91|6191.91|6310.39|6190.39|10
1655843170000|2022-06-21 20:26:10|6312.34|6192.34|6313.5|6193.5|6313.83|6193.83|6312.34|6192.34|9
1655843180000|2022-06-21 20:26:20|6312.96|6192.96|6310.9|6190.9|6313.45|6193.45|6310.9|6190.9|10
1655843190000|2022-06-21 20:26:30|6310.6|6190.6|6308.81|6188.81|6310.6|6190.6|6308.45|6188.45|10
1655843200000|2022-06-21 20:26:40|6308.42|6188.42|6306.06|6186.06|6308.42|6188.42|6306.01|6186.01|10
1655843210000|2022-06-21 20:26:50|6305.35|6185.35|6305.73|6185.73|6305.73|6185.73|6305.34|6185.34|10
1655843220000|2022-06-21 20:27:00|6305.69|6185.69|6304.96|6184.96|6305.95|6185.95|6304.91|6184.91|10
1655843230000|2022-06-21 20:27:10|6304.88|6184.88|6305.16|6185.16|6305.4|6185.4|6304.88|6184.88|10
1655843240000|2022-06-21 20:27:20|6305.05|6185.05|6304.48|6184.48|6305.13|6185.13|6304.48|6184.48|10
1655843250000|2022-06-21 20:27:30|6304.51|6184.51|6303.26|6183.26|6304.55|6184.55|6303.26|6183.26|10
1655843260000|2022-06-21 20:27:40|6303.23|6183.23|6302.9|6182.9|6303.46|6183.46|6302.72|6182.72|10
1655843270000|2022-06-21 20:27:50|6302.76|6182.76|6303.49|6183.49|6303.52|6183.52|6302.76|6182.76|9
1655843280000|2022-06-21 20:28:00|6303.71|6183.71|6303.21|6183.21|6303.71|6183.71|6303.2|6183.2|9
1655843290000|2022-06-21 20:28:10|6302.94|6182.94|6300.81|6180.81|6302.94|6182.94|6300.81|6180.81|10
1655843300000|2022-06-21 20:28:20|6300.35|6180.35|6298.4|6178.4|6300.35|6180.35|6298.37|6178.37|9
1655843310000|2022-06-21 20:28:30|6298.27|6178.27|6298.11|6178.11|6298.32|6178.32|6297.89|6177.89|10
1655843320000|2022-06-21 20:28:40|6298.19|6178.19|6298.34|6178.34|6298.34|6178.34|6298|6178|9
1655843330000|2022-06-21 20:28:50|6298.23|6178.23|6297.77|6177.77|6298.45|6178.45|6297.77|6177.77|9
1655843340000|2022-06-21 20:29:00|6297.75|6177.75|6297.05|6177.05|6297.75|6177.75|6296.99|6176.99|10
1655843350000|2022-06-21 20:29:10|6297.3|6177.3|6297.9|6177.9|6297.95|6177.95|6297.25|6177.25|10
1655843360000|2022-06-21 20:29:20|6297.94|6177.94|6299.11|6179.11|6299.36|6179.36|6297.94|6177.94|9
1655843370000|2022-06-21 20:29:30|6299.2|6179.2|6298.71|6178.71|6299.2|6179.2|6298.71|6178.71|10
1655843380000|2022-06-21 20:29:40|6298.69|6178.69|6299.82|6179.82|6299.99|6179.99|6298.69|6178.69|10
1655843390000|2022-06-21 20:29:50|6300.28|6180.28|6300.92|6180.92|6301.09|6181.09|6300.28|6180.28|9
1655843400000|2022-06-21 20:30:00|6300.88|6180.88|6300.82|6180.82|6301.07|6181.07|6300.11|6180.11|10
1655843410000|2022-06-21 20:30:10|6301.27|6181.27|6300.99|6180.99|6301.27|6181.27|6300.4|6180.4|10
1655843420000|2022-06-21 20:30:20|6301|6181|6299.6|6179.6|6301.25|6181.25|6299.6|6179.6|10
1655843430000|2022-06-21 20:30:30|6299.36|6179.36|6296.67|6176.67|6299.36|6179.36|6296.67|6176.67|10
1655843440000|2022-06-21 20:30:40|6296.72|6176.72|6296.07|6176.07|6296.72|6176.72|6295.76|6175.76|9
1655843450000|2022-06-21 20:30:50|6296.05|6176.05|6294.23|6174.23|6296.05|6176.05|6294.18|6174.18|10
1655843460000|2022-06-21 20:31:00|6294.25|6174.25|6292.54|6172.54|6294.25|6174.25|6292.54|6172.54|10
1655843470000|2022-06-21 20:31:10|6292.36|6172.36|6293.52|6173.52|6293.52|6173.52|6292.36|6172.36|10
1655843480000|2022-06-21 20:31:20|6293.92|6173.92|6295.05|6175.05|6295.05|6175.05|6293.73|6173.73|10
1655843490000|2022-06-21 20:31:30|6295|6175|6295.53|6175.53|6295.53|6175.53|6294.86|6174.86|10
1655843500000|2022-06-21 20:31:40|6295.43|6175.43|6294.85|6174.85|6296.26|6176.26|6294.51|6174.51|10
1655843510000|2022-06-21 20:31:50|6294.79|6174.79|6293.2|6173.2|6294.79|6174.79|6293.15|6173.15|10
1655843520000|2022-06-21 20:32:00|6293.28|6173.28|6291.03|6171.03|6293.28|6173.28|6291.02|6171.02|10
1655843530000|2022-06-21 20:32:10|6290.63|6170.63|6290.05|6170.05|6290.84|6170.84|6289.94|6169.94|10
1655843540000|2022-06-21 20:32:20|6290.09|6170.09|6290.41|6170.41|6290.82|6170.82|6290.04|6170.04|10
1655843550000|2022-06-21 20:32:30|6290.81|6170.81|6290.13|6170.13|6291.14|6171.14|6289.85|6169.85|10
1655843560000|2022-06-21 20:32:40|6290.34|6170.34|6290.59|6170.59|6291.02|6171.02|6289.63|6169.63|10
1655843570000|2022-06-21 20:32:50|6290.24|6170.24|6289.69|6169.69|6290.79|6170.79|6289.69|6169.69|10
1655843580000|2022-06-21 20:33:00|6289.7|6169.7|6289.72|6169.72|6289.97|6169.97|6289.44|6169.44|9
1655843590000|2022-06-21 20:33:10|6289.92|6169.92|6290.85|6170.85|6290.91|6170.91|6289.85|6169.85|8
1655843600000|2022-06-21 20:33:20|6291.11|6171.11|6291.85|6171.85|6291.85|6171.85|6290.95|6170.95|10
1655843610000|2022-06-21 20:33:30|6291.93|6171.93|6293.11|6173.11|6293.11|6173.11|6291.55|6171.55|10
1655843620000|2022-06-21 20:33:40|6293.17|6173.17|6294.55|6174.55|6294.62|6174.62|6292.95|6172.95|10
1655843630000|2022-06-21 20:33:50|6294.8|6174.8|6296|6176|6296|6176|6294.67|6174.67|9
1655843640000|2022-06-21 20:34:00|6296.62|6176.62|6296.76|6176.76|6297.11|6177.11|6296.62|6176.62|9
1655843650000|2022-06-21 20:34:10|6296.78|6176.78|6296.58|6176.58|6296.82|6176.82|6296.44|6176.44|9
1655843660000|2022-06-21 20:34:20|6296.84|6176.84|6297.72|6177.72|6297.72|6177.72|6296.84|6176.84|10
1655843670000|2022-06-21 20:34:30|6297.85|6177.85|6297.71|6177.71|6297.9|6177.9|6297.59|6177.59|10
1655843680000|2022-06-21 20:34:40|6298.37|6178.37|6299.91|6179.91|6300|6180|6298.2|6178.2|10
1655843690000|2022-06-21 20:34:50|6300.15|6180.15|6300.61|6180.61|6300.72|6180.72|6299.81|6179.81|10
1655843700000|2022-06-21 20:35:00|6300.64|6180.64|6301.15|6181.15|6301.37|6181.37|6300.48|6180.48|10
1655843710000|2022-06-21 20:35:10|6301.16|6181.16|6301.75|6181.75|6301.95|6181.95|6301.16|6181.16|10
1655843720000|2022-06-21 20:35:20|6301.74|6181.74|6302.5|6182.5|6302.66|6182.66|6301.74|6181.74|10
1655843730000|2022-06-21 20:35:30|6302.9|6182.9|6304.05|6184.05|6304.05|6184.05|6302.9|6182.9|10
1655843740000|2022-06-21 20:35:40|6304.54|6184.54|6306.95|6186.95|6306.95|6186.95|6304.54|6184.54|10
1655843750000|2022-06-21 20:35:50|6306.74|6186.74|6308.46|6188.46|6308.46|6188.46|6306.74|6186.74|8
1655843760000|2022-06-21 20:36:00|6308.61|6188.61|6310.44|6190.44|6310.44|6190.44|6308.61|6188.61|10
1655843770000|2022-06-21 20:36:10|6310.36|6190.36|6313.08|6193.08|6313.08|6193.08|6310.18|6190.18|10
1655843780000|2022-06-21 20:36:20|6314.52|6194.52|6318.91|6198.91|6318.91|6198.91|6314.36|6194.36|10
1655843790000|2022-06-21 20:36:30|6318.9|6198.9|6320.31|6200.31|6320.31|6200.31|6317.26|6197.26|10
1655843800000|2022-06-21 20:36:40|6321.11|6201.11|6323.8|6203.8|6323.8|6203.8|6321.11|6201.11|10
1655843810000|2022-06-21 20:36:50|6323.99|6203.99|6325.06|6205.06|6325.32|6205.32|6323.99|6203.99|10
1655843820000|2022-06-21 20:37:00|6325.67|6205.67|6325.35|6205.35|6325.67|6205.67|6325.16|6205.16|9
1655843830000|2022-06-21 20:37:10|6325.55|6205.55|6325.98|6205.98|6325.98|6205.98|6325.32|6205.32|10
1655843840000|2022-06-21 20:37:20|6326.11|6206.11|6326.42|6206.42|6326.49|6206.49|6326.11|6206.11|9
1655843850000|2022-06-21 20:37:30|6326.38|6206.38|6325.38|6205.38|6326.62|6206.62|6325.38|6205.38|9
1655843860000|2022-06-21 20:37:40|6325.3|6205.3|6322.4|6202.4|6325.33|6205.33|6322.4|6202.4|10
1655843870000|2022-06-21 20:37:50|6322.26|6202.26|6321.99|6201.99|6322.3|6202.3|6321.62|6201.62|10
1655843880000|2022-06-21 20:38:00|6321.98|6201.98|6322.98|6202.98|6322.98|6202.98|6321.98|6201.98|10
1655843890000|2022-06-21 20:38:10|6322.96|6202.96|6322.43|6202.43|6322.96|6202.96|6322.43|6202.43|9
1655843900000|2022-06-21 20:38:20|6322.33|6202.33|6322.73|6202.73|6322.73|6202.73|6322.2|6202.2|9
1655843910000|2022-06-21 20:38:30|6322.47|6202.47|6322.3|6202.3|6322.77|6202.77|6322.3|6202.3|10
1655843920000|2022-06-21 20:38:40|6322.31|6202.31|6321.8|6201.8|6322.31|6202.31|6321.26|6201.26|10
1655843930000|2022-06-21 20:38:50|6321.74|6201.74|6321.14|6201.14|6321.9|6201.9|6321.02|6201.02|10
1655843940000|2022-06-21 20:39:00|6321.02|6201.02|6322.18|6202.18|6322.32|6202.32|6321.02|6201.02|10
1655843950000|2022-06-21 20:39:10|6322.32|6202.32|6321.85|6201.85|6322.32|6202.32|6321.47|6201.47|10
1655843960000|2022-06-21 20:39:20|6321.86|6201.86|6321.43|6201.43|6321.96|6201.96|6321.43|6201.43|9
1655843970000|2022-06-21 20:39:30|6321.52|6201.52|6321.8|6201.8|6322.24|6202.24|6321.52|6201.52|10
1655843980000|2022-06-21 20:39:40|6322.04|6202.04|6321.99|6201.99|6322.04|6202.04|6321.77|6201.77|9
1655843990000|2022-06-21 20:39:50|6321.98|6201.98|6322.18|6202.18|6322.18|6202.18|6321.88|6201.88|9
1655844000000|2022-06-21 20:40:00|6322.24|6202.24|6322.66|6202.66|6322.66|6202.66|6322.2|6202.2|10
1655844010000|2022-06-21 20:40:10|6322.59|6202.59|6322.1|6202.1|6322.59|6202.59|6322.1|6202.1|9
1655844020000|2022-06-21 20:40:20|6322.21|6202.21|6323.2|6203.2|6323.22|6203.22|6322.21|6202.21|10
1655844030000|2022-06-21 20:40:30|6323.41|6203.41|6327.46|6207.46|6327.55|6207.55|6323.41|6203.41|10
1655844040000|2022-06-21 20:40:40|6327.5|6207.5|6328.68|6208.68|6329.07|6209.07|6327.5|6207.5|10
1655844050000|2022-06-21 20:40:50|6328.41|6208.41|6330.33|6210.33|6330.33|6210.33|6328.41|6208.41|10
1655844060000|2022-06-21 20:41:00|6329.94|6209.94|6332.59|6212.59|6332.59|6212.59|6329.94|6209.94|10
1655844070000|2022-06-21 20:41:10|6332.68|6212.68|6333.36|6213.36|6333.48|6213.48|6332.68|6212.68|9
1655844080000|2022-06-21 20:41:20|6333.35|6213.35|6333.92|6213.92|6334.08|6214.08|6332.89|6212.89|10
1655844090000|2022-06-21 20:41:30|6334.01|6214.01|6335.48|6215.48|6335.6|6215.6|6333.89|6213.89|9
1655844100000|2022-06-21 20:41:40|6335.62|6215.62|6336.09|6216.09|6336.47|6216.47|6335.58|6215.58|10
1655844110000|2022-06-21 20:41:50|6336.49|6216.49|6337.29|6217.29|6337.29|6217.29|6336.49|6216.49|9
1655844120000|2022-06-21 20:42:00|6337.1|6217.1|6337.21|6217.21|6337.51|6217.51|6336.95|6216.95|9
1655844130000|2022-06-21 20:42:10|6337.45|6217.45|6339.38|6219.38|6339.38|6219.38|6337.45|6217.45|9
1655844140000|2022-06-21 20:42:20|6339.39|6219.39|6342.12|6222.12|6342.12|6222.12|6339.39|6219.39|10
1655844150000|2022-06-21 20:42:30|6342.38|6222.38|6343.74|6223.74|6343.74|6223.74|6342.38|6222.38|9
1655844160000|2022-06-21 20:42:40|6343.72|6223.72|6344.08|6224.08|6344.39|6224.39|6343.62|6223.62|9
1655844170000|2022-06-21 20:42:50|6343.96|6223.96|6343.13|6223.13|6344.34|6224.34|6343.13|6223.13|9
1655844180000|2022-06-21 20:43:00|6343.15|6223.15|6341.87|6221.87|6343.15|6223.15|6341.87|6221.87|8
1655844190000|2022-06-21 20:43:10|6341.7|6221.7|6342.04|6222.04|6342.24|6222.24|6341.47|6221.47|8
1655844200000|2022-06-21 20:43:20|6341.38|6221.38|6341.68|6221.68|6341.69|6221.69|6341.3|6221.3|10
1655844210000|2022-06-21 20:43:30|6341.62|6221.62|6341.54|6221.54|6341.62|6221.62|6341.18|6221.18|10
1655844220000|2022-06-21 20:43:40|6341.34|6221.34|6341.24|6221.24|6341.57|6221.57|6341.13|6221.13|8
1655844230000|2022-06-21 20:43:50|6341.31|6221.31|6340.81|6220.81|6341.31|6221.31|6340.75|6220.75|9
1655844240000|2022-06-21 20:44:00|6340.04|6220.04|6339.17|6219.17|6340.17|6220.17|6339.17|6219.17|10
1655844250000|2022-06-21 20:44:10|6339.01|6219.01|6337.81|6217.81|6339.01|6219.01|6337.81|6217.81|10
1655844260000|2022-06-21 20:44:20|6337.7|6217.7|6337.36|6217.36|6337.7|6217.7|6337.15|6217.15|8
1655844270000|2022-06-21 20:44:30|6337.16|6217.16|6335.83|6215.83|6337.16|6217.16|6335.77|6215.77|10
1655844280000|2022-06-21 20:44:40|6336.06|6216.06|6336.59|6216.59|6336.91|6216.91|6336.06|6216.06|10
1655844290000|2022-06-21 20:44:50|6336.58|6216.58|6336.85|6216.85|6337.21|6217.21|6336.58|6216.58|9
1655844300000|2022-06-21 20:45:00|6336.84|6216.84|6337.6|6217.6|6337.6|6217.6|6336.43|6216.43|9
1655844310000|2022-06-21 20:45:10|6337.56|6217.56|6337.9|6217.9|6338.12|6218.12|6337.43|6217.43|10
1655844320000|2022-06-21 20:45:20|6337.85|6217.85|6337.63|6217.63|6337.95|6217.95|6337.15|6217.15|10
1655844330000|2022-06-21 20:45:30|6337.98|6217.98|6335.35|6215.35|6338.18|6218.18|6335.35|6215.35|10
1655844340000|2022-06-21 20:45:40|6335.05|6215.05|6332.96|6212.96|6335.05|6215.05|6332.77|6212.77|10
1655844350000|2022-06-21 20:45:50|6332.78|6212.78|6330.31|6210.31|6332.78|6212.78|6330.31|6210.31|9
1655844360000|2022-06-21 20:46:00|6329.81|6209.81|6327.15|6207.15|6329.81|6209.81|6327.15|6207.15|10
1655844370000|2022-06-21 20:46:10|6327.01|6207.01|6324.51|6204.51|6327.55|6207.55|6324.51|6204.51|10
1655844380000|2022-06-21 20:46:20|6324.57|6204.57|6322.99|6202.99|6324.58|6204.58|6322.99|6202.99|10
1655844390000|2022-06-21 20:46:30|6322.96|6202.96|6322.23|6202.23|6323.08|6203.08|6322.13|6202.13|10
1655844400000|2022-06-21 20:46:40|6321.96|6201.96|6322.17|6202.17|6322.17|6202.17|6321.62|6201.62|10
1655844410000|2022-06-21 20:46:50|6322.2|6202.2|6322.31|6202.31|6322.47|6202.47|6322.2|6202.2|9
1655844420000|2022-06-21 20:47:00|6322.29|6202.29|6321.86|6201.86|6322.96|6202.96|6321.86|6201.86|9
1655844430000|2022-06-21 20:47:10|6322.01|6202.01|6320.95|6200.95|6322.01|6202.01|6320.84|6200.84|10
1655844440000|2022-06-21 20:47:20|6321.18|6201.18|6319.44|6199.44|6321.18|6201.18|6319.44|6199.44|10
1655844450000|2022-06-21 20:47:30|6319.4|6199.4|6318.69|6198.69|6319.4|6199.4|6318.54|6198.54|9
1655844460000|2022-06-21 20:47:40|6318.84|6198.84|6318.86|6198.86|6319.05|6199.05|6318.49|6198.49|10
1655844470000|2022-06-21 20:47:50|6318.75|6198.75|6315.62|6195.62|6318.75|6198.75|6315.62|6195.62|10
1655844480000|2022-06-21 20:48:00|6315.56|6195.56|6313.86|6193.86|6315.63|6195.63|6313.86|6193.86|10
1655844490000|2022-06-21 20:48:10|6313.62|6193.62|6312.98|6192.98|6313.78|6193.78|6312.98|6192.98|10
1655844500000|2022-06-21 20:48:20|6312.93|6192.93|6312.4|6192.4|6312.93|6192.93|6312.38|6192.38|9
1655844510000|2022-06-21 20:48:30|6312.39|6192.39|6312.53|6192.53|6312.89|6192.89|6312.39|6192.39|10
1655844520000|2022-06-21 20:48:40|6313.26|6193.26|6313.4|6193.4|6313.59|6193.59|6313.14|6193.14|10
1655844530000|2022-06-21 20:48:50|6313.15|6193.15|6313.8|6193.8|6313.8|6193.8|6313.15|6193.15|10
1655844540000|2022-06-21 20:49:00|6313.96|6193.96|6313.48|6193.48|6313.96|6193.96|6312.91|6192.91|10
1655844550000|2022-06-21 20:49:10|6313.23|6193.23|6315.42|6195.42|6315.42|6195.42|6313.05|6193.05|10
1655844560000|2022-06-21 20:49:20|6315.7|6195.7|6318.1|6198.1|6318.1|6198.1|6315.25|6195.25|10
1655844570000|2022-06-21 20:49:30|6317.51|6197.51|6319.58|6199.58|6319.59|6199.59|6317.51|6197.51|9
1655844580000|2022-06-21 20:49:40|6319.5|6199.5|6320.28|6200.28|6320.28|6200.28|6319.18|6199.18|10
1655844590000|2022-06-21 20:49:50|6320.27|6200.27|6320.74|6200.74|6320.79|6200.79|6320.24|6200.24|10
1655844600000|2022-06-21 20:50:00|6320.59|6200.59|6321.46|6201.46|6321.46|6201.46|6320.32|6200.32|10
1655844610000|2022-06-21 20:50:10|6321.51|6201.51|6317.76|6197.76|6321.62|6201.62|6317.76|6197.76|10
1655844620000|2022-06-21 20:50:20|6316.55|6196.55|6316.24|6196.24|6317.61|6197.61|6315.8|6195.8|10
1655844630000|2022-06-21 20:50:30|6316.3|6196.3|6315.24|6195.24|6316.3|6196.3|6315.24|6195.24|10
1655844640000|2022-06-21 20:50:40|6315.32|6195.32|6314.29|6194.29|6315.88|6195.88|6314.06|6194.06|10
1655844650000|2022-06-21 20:50:50|6314.2|6194.2|6314.02|6194.02|6314.46|6194.46|6313.63|6193.63|10
1655844660000|2022-06-21 20:51:00|6313.94|6193.94|6317.81|6197.81|6317.81|6197.81|6313.94|6193.94|10
1655844670000|2022-06-21 20:51:10|6318.8|6198.8|6318.93|6198.93|6319.85|6199.85|6318.8|6198.8|10
1655844680000|2022-06-21 20:51:20|6318.5|6198.5|6317.66|6197.66|6318.5|6198.5|6317.56|6197.56|7
1655844690000|2022-06-21 20:51:30|6317.58|6197.58|6317.02|6197.02|6318.2|6198.2|6317.02|6197.02|10
1655844700000|2022-06-21 20:51:40|6317.06|6197.06|6316.99|6196.99|6317.13|6197.13|6316.55|6196.55|9
1655844710000|2022-06-21 20:51:50|6316.94|6196.94|6316.77|6196.77|6317.08|6197.08|6316.77|6196.77|9
1655844720000|2022-06-21 20:52:00|6316.84|6196.84|6317.26|6197.26|6317.26|6197.26|6316.81|6196.81|10
1655844730000|2022-06-21 20:52:10|6317.11|6197.11|6316.03|6196.03|6317.11|6197.11|6315.95|6195.95|10
1655844740000|2022-06-21 20:52:20|6315.76|6195.76|6315.65|6195.65|6315.85|6195.85|6315.48|6195.48|10
1655844750000|2022-06-21 20:52:30|6315.7|6195.7|6315.92|6195.92|6315.98|6195.98|6315.7|6195.7|8
1655844760000|2022-06-21 20:52:40|6315.63|6195.63|6315.29|6195.29|6315.78|6195.78|6315.22|6195.22|10
1655844770000|2022-06-21 20:52:50|6315.15|6195.15|6314.51|6194.51|6315.15|6195.15|6314.23|6194.23|10
1655844780000|2022-06-21 20:53:00|6314.12|6194.12|6313.44|6193.44|6314.12|6194.12|6313.44|6193.44|10
1655844790000|2022-06-21 20:53:10|6313.95|6193.95|6313.81|6193.81|6313.95|6193.95|6313.46|6193.46|10
1655844800000|2022-06-21 20:53:20|6313.73|6193.73|6314|6194|6314.03|6194.03|6313.73|6193.73|10
1655844810000|2022-06-21 20:53:30|6313.99|6193.99|6314.42|6194.42|6314.42|6194.42|6313.86|6193.86|10
1655844820000|2022-06-21 20:53:40|6314.61|6194.61|6314.97|6194.97|6314.97|6194.97|6314.53|6194.53|10
1655844830000|2022-06-21 20:53:50|6314.71|6194.71|6315.24|6195.24|6315.24|6195.24|6314.71|6194.71|10
1655844840000|2022-06-21 20:54:00|6315.17|6195.17|6314.75|6194.75|6315.48|6195.48|6314.75|6194.75|9
1655844850000|2022-06-21 20:54:10|6314.78|6194.78|6314.08|6194.08|6314.79|6194.79|6314.03|6194.03|9
1655844860000|2022-06-21 20:54:20|6314|6194|6313.75|6193.75|6314|6194|6313.56|6193.56|10
1655844870000|2022-06-21 20:54:30|6313.74|6193.74|6312.81|6192.81|6313.82|6193.82|6312.81|6192.81|10
1655844880000|2022-06-21 20:54:40|6312.87|6192.87|6312.12|6192.12|6312.87|6192.87|6312.12|6192.12|10
1655844890000|2022-06-21 20:54:50|6312.04|6192.04|6312.14|6192.14|6312.14|6192.14|6311.68|6191.68|10
1655844900000|2022-06-21 20:55:00|6312.27|6192.27|6311.84|6191.84|6312.3|6192.3|6311.84|6191.84|10
1655844910000|2022-06-21 20:55:10|6311.4|6191.4|6310.79|6190.79|6311.4|6191.4|6310.74|6190.74|10
1655844920000|2022-06-21 20:55:20|6311.18|6191.18|6311.16|6191.16|6311.42|6191.42|6311.09|6191.09|8
1655844930000|2022-06-21 20:55:30|6311|6191|6312.66|6192.66|6312.66|6192.66|6310.99|6190.99|10
1655844940000|2022-06-21 20:55:40|6312.69|6192.69|6315.2|6195.2|6315.2|6195.2|6312.69|6192.69|10
1655844950000|2022-06-21 20:55:50|6315.19|6195.19|6316.09|6196.09|6316.09|6196.09|6314.95|6194.95|10
1655844960000|2022-06-21 20:56:00|6316.4|6196.4|6316.3|6196.3|6316.56|6196.56|6315.88|6195.88|9
1655844970000|2022-06-21 20:56:10|6316.35|6196.35|6316.22|6196.22|6316.35|6196.35|6315.86|6195.86|9
1655844980000|2022-06-21 20:56:20|6316.2|6196.2|6315.75|6195.75|6316.3|6196.3|6315.75|6195.75|9
1655844990000|2022-06-21 20:56:30|6315.66|6195.66|6314.93|6194.93|6315.66|6195.66|6314.93|6194.93|10
1655845000000|2022-06-21 20:56:40|6314.55|6194.55|6313.57|6193.57|6314.59|6194.59|6313.57|6193.57|10
1655845010000|2022-06-21 20:56:50|6313.49|6193.49|6313.79|6193.79|6313.79|6193.79|6313.19|6193.19|9
1655845020000|2022-06-21 20:57:00|6313.87|6193.87|6313.65|6193.65|6313.88|6193.88|6313.35|6193.35|10
1655845030000|2022-06-21 20:57:10|6313.72|6193.72|6313.9|6193.9|6313.9|6193.9|6313.72|6193.72|10
1655845040000|2022-06-21 20:57:20|6314.08|6194.08|6313.55|6193.55|6314.1|6194.1|6313.55|6193.55|9
1655845050000|2022-06-21 20:57:30|6313.3|6193.3|6313.62|6193.62|6313.62|6193.62|6313.16|6193.16|10
1655845060000|2022-06-21 20:57:40|6313.55|6193.55|6313.98|6193.98|6313.98|6193.98|6313.52|6193.52|8
1655845070000|2022-06-21 20:57:50|6314.16|6194.16|6315.53|6195.53|6315.53|6195.53|6314.16|6194.16|10
1655845080000|2022-06-21 20:58:00|6315.1|6195.1|6315.14|6195.14|6315.6|6195.6|6315.01|6195.01|10
1655845090000|2022-06-21 20:58:10|6315.27|6195.27|6314.79|6194.79|6315.64|6195.64|6314.79|6194.79|10
1655845100000|2022-06-21 20:58:20|6314.77|6194.77|6314|6194|6314.77|6194.77|6313.86|6193.86|10
1655845110000|2022-06-21 20:58:30|6314.11|6194.11|6313.44|6193.44|6314.11|6194.11|6313.38|6193.38|9
1655845120000|2022-06-21 20:58:40|6313.55|6193.55|6314.3|6194.3|6314.3|6194.3|6313.37|6193.37|10
1655845130000|2022-06-21 20:58:50|6314.45|6194.45|6315.23|6195.23|6315.24|6195.24|6314.43|6194.43|9
1655845140000|2022-06-21 20:59:00|6314.94|6194.94|6316.14|6196.14|6316.18|6196.18|6314.9|6194.9|10
1655845150000|2022-06-21 20:59:10|6316.07|6196.07|6316.42|6196.42|6316.58|6196.58|6315.83|6195.83|9
1655845160000|2022-06-21 20:59:20|6316.43|6196.43|6315.93|6195.93|6316.63|6196.63|6315.93|6195.93|9
1655845170000|2022-06-21 20:59:30|6316.15|6196.15|6316.09|6196.09|6316.15|6196.15|6315.98|6195.98|9
1655845180000|2022-06-21 20:59:40|6315.99|6195.99|6316.11|6196.11|6316.45|6196.45|6315.99|6195.99|10
1655845190000|2022-06-21 20:59:50|6316.21|6196.21|6316.99|6196.99|6316.99|6196.99|6316.21|6196.21|10
1655845200000|2022-06-21 21:00:00|6316.96|6196.96|6315.87|6195.87|6317|6197|6315.78|6195.78|10
1655845210000|2022-06-21 21:00:10|6315.98|6195.98|6316.44|6196.44|6316.59|6196.59|6315.98|6195.98|10
1655845220000|2022-06-21 21:00:20|6316.38|6196.38|6316.29|6196.29|6316.56|6196.56|6315.98|6195.98|10
1655845230000|2022-06-21 21:00:30|6316.74|6196.74|6317.41|6197.41|6317.41|6197.41|6316.55|6196.55|10
1655845240000|2022-06-21 21:00:40|6317.44|6197.44|6317.87|6197.87|6318.04|6198.04|6317.28|6197.28|10
1655845250000|2022-06-21 21:00:50|6317.88|6197.88|6318.11|6198.11|6318.26|6198.26|6317.88|6197.88|10
1655845260000|2022-06-21 21:01:00|6318.04|6198.04|6318.47|6198.47|6318.47|6198.47|6318.04|6198.04|10
1655845270000|2022-06-21 21:01:10|6318.53|6198.53|6318.66|6198.66|6318.66|6198.66|6317.91|6197.91|10
1655845280000|2022-06-21 21:01:20|6318.55|6198.55|6318.5|6198.5|6318.91|6198.91|6318.5|6198.5|10
1655845290000|2022-06-21 21:01:30|6318.63|6198.63|6319.56|6199.56|6319.56|6199.56|6318.5|6198.5|10
1655845300000|2022-06-21 21:01:40|6320.01|6200.01|6320.41|6200.41|6320.41|6200.41|6319.82|6199.82|10
1655845310000|2022-06-21 21:01:50|6320.39|6200.39|6321.78|6201.78|6321.81|6201.81|6320.28|6200.28|10
1655845320000|2022-06-21 21:02:00|6322.15|6202.15|6322.9|6202.9|6322.9|6202.9|6322.15|6202.15|10
1655845330000|2022-06-21 21:02:10|6322.87|6202.87|6323.28|6203.28|6323.5|6203.5|6322.87|6202.87|10
1655845340000|2022-06-21 21:02:20|6323.32|6203.32|6323.1|6203.1|6323.7|6203.7|6323.1|6203.1|10
1655845350000|2022-06-21 21:02:30|6323.04|6203.04|6322.93|6202.93|6323.04|6203.04|6322.57|6202.57|10
1655845360000|2022-06-21 21:02:40|6322.99|6202.99|6322.9|6202.9|6323|6203|6322.81|6202.81|9
1655845370000|2022-06-21 21:02:50|6323.01|6203.01|6322.87|6202.87|6323.01|6203.01|6322.69|6202.69|10
1655845380000|2022-06-21 21:03:00|6322.84|6202.84|6322.45|6202.45|6322.84|6202.84|6322.43|6202.43|10
1655845390000|2022-06-21 21:03:10|6322.58|6202.58|6321.32|6201.32|6322.58|6202.58|6321.18|6201.18|9
1655845400000|2022-06-21 21:03:20|6321.05|6201.05|6322.43|6202.43|6322.43|6202.43|6321.05|6201.05|10
1655845410000|2022-06-21 21:03:30|6322.35|6202.35|6322.67|6202.67|6322.84|6202.84|6322.35|6202.35|10
1655845420000|2022-06-21 21:03:40|6322.75|6202.75|6323.36|6203.36|6323.36|6203.36|6322.75|6202.75|9
1655845430000|2022-06-21 21:03:50|6323.63|6203.63|6325.67|6205.67|6325.78|6205.78|6323.63|6203.63|10
1655845440000|2022-06-21 21:04:00|6325.63|6205.63|6325.44|6205.44|6326.03|6206.03|6325.39|6205.39|10
1655845450000|2022-06-21 21:04:10|6325.49|6205.49|6326.41|6206.41|6326.41|6206.41|6325.26|6205.26|10
1655845460000|2022-06-21 21:04:20|6326.46|6206.46|6327|6207|6327|6207|6326.42|6206.42|10
1655845470000|2022-06-21 21:04:30|6326.97|6206.97|6327.04|6207.04|6327.04|6207.04|6326.62|6206.62|9
1655845480000|2022-06-21 21:04:40|6327.52|6207.52|6327.54|6207.54|6327.58|6207.58|6327.4|6207.4|8
1655845490000|2022-06-21 21:04:50|6327.37|6207.37|6327.48|6207.48|6327.79|6207.79|6327.37|6207.37|9
1655845500000|2022-06-21 21:05:00|6327.34|6207.34|6327.49|6207.49|6327.49|6207.49|6326.89|6206.89|10
1655845510000|2022-06-21 21:05:10|6327.66|6207.66|6328.87|6208.87|6328.87|6208.87|6327.66|6207.66|9
1655845520000|2022-06-21 21:05:20|6328.79|6208.79|6328.32|6208.32|6328.87|6208.87|6328.32|6208.32|10
1655845530000|2022-06-21 21:05:30|6328.19|6208.19|6329.45|6209.45|6329.45|6209.45|6328.17|6208.17|10
1655845540000|2022-06-21 21:05:40|6329.56|6209.56|6329.2|6209.2|6329.56|6209.56|6328.91|6208.91|8
1655845550000|2022-06-21 21:05:50|6329.23|6209.23|6328.64|6208.64|6329.27|6209.27|6328.64|6208.64|9
1655845560000|2022-06-21 21:06:00|6328.73|6208.73|6327.62|6207.62|6328.8|6208.8|6327.62|6207.62|10
1655845570000|2022-06-21 21:06:10|6327.61|6207.61|6327.94|6207.94|6328.06|6208.06|6327.58|6207.58|10
1655845580000|2022-06-21 21:06:20|6327.57|6207.57|6327.61|6207.61|6327.75|6207.75|6327.5|6207.5|9
1655845590000|2022-06-21 21:06:30|6327.51|6207.51|6329.24|6209.24|6329.24|6209.24|6327.51|6207.51|10
1655845600000|2022-06-21 21:06:40|6329.54|6209.54|6328.48|6208.48|6329.54|6209.54|6328.44|6208.44|10
1655845610000|2022-06-21 21:06:50|6328.44|6208.44|6328.76|6208.76|6329.07|6209.07|6328.44|6208.44|10
1655845620000|2022-06-21 21:07:00|6328.42|6208.42|6329.82|6209.82|6329.82|6209.82|6328.42|6208.42|10
1655845630000|2022-06-21 21:07:10|6329.89|6209.89|6330.49|6210.49|6330.63|6210.63|6329.81|6209.81|9
1655845640000|2022-06-21 21:07:20|6330.39|6210.39|6329.22|6209.22|6330.51|6210.51|6329.22|6209.22|9
1655845650000|2022-06-21 21:07:30|6329.43|6209.43|6329.76|6209.76|6329.77|6209.77|6329.3|6209.3|10
1655845660000|2022-06-21 21:07:40|6330.03|6210.03|6332.03|6212.03|6332.03|6212.03|6330.03|6210.03|9
1655845670000|2022-06-21 21:07:50|6332.44|6212.44|6332.55|6212.55|6332.55|6212.55|6332.4|6212.4|8
1655845680000|2022-06-21 21:08:00|6332.62|6212.62|6332.99|6212.99|6332.99|6212.99|6332.57|6212.57|10
1655845690000|2022-06-21 21:08:10|6333.06|6213.06|6332.74|6212.74|6333.1|6213.1|6332.58|6212.58|10
1655845700000|2022-06-21 21:08:20|6332.62|6212.62|6334.16|6214.16|6334.16|6214.16|6332.62|6212.62|10
1655845710000|2022-06-21 21:08:30|6333.95|6213.95|6334.74|6214.74|6334.87|6214.87|6333.95|6213.95|9
1655845720000|2022-06-21 21:08:40|6334.83|6214.83|6334.9|6214.9|6334.9|6214.9|6334.4|6214.4|9
1655845730000|2022-06-21 21:08:50|6334.93|6214.93|6334.67|6214.67|6334.93|6214.93|6334.47|6214.47|10
1655845740000|2022-06-21 21:09:00|6334.54|6214.54|6333|6213|6334.54|6214.54|6333|6213|10
1655845750000|2022-06-21 21:09:10|6332.86|6212.86|6332.63|6212.63|6332.98|6212.98|6332.38|6212.38|10
1655845760000|2022-06-21 21:09:20|6332.4|6212.4|6332.33|6212.33|6332.59|6212.59|6332.33|6212.33|9
1655845770000|2022-06-21 21:09:30|6332.71|6212.71|6333.18|6213.18|6333.25|6213.25|6332.65|6212.65|10
1655845780000|2022-06-21 21:09:40|6333.27|6213.27|6332.67|6212.67|6333.27|6213.27|6332.67|6212.67|10
1655845790000|2022-06-21 21:09:50|6332.65|6212.65|6332.58|6212.58|6332.75|6212.75|6332.58|6212.58|10
1655845800000|2022-06-21 21:10:00|6332.59|6212.59|6332.73|6212.73|6332.92|6212.92|6332.55|6212.55|9
1655845810000|2022-06-21 21:10:10|6332.4|6212.4|6332.03|6212.03|6332.5|6212.5|6332.03|6212.03|8
1655845820000|2022-06-21 21:10:20|6331.92|6211.92|6331.43|6211.43|6331.92|6211.92|6331.42|6211.42|9
1655845830000|2022-06-21 21:10:30|6331.47|6211.47|6331.35|6211.35|6331.64|6211.64|6331.09|6211.09|10
1655845840000|2022-06-21 21:10:40|6331.41|6211.41|6330.91|6210.91|6331.46|6211.46|6330.91|6210.91|10
1655845850000|2022-06-21 21:10:50|6330.89|6210.89|6330.72|6210.72|6330.89|6210.89|6330.63|6210.63|6
1655845860000|2022-06-21 21:11:00|6330.74|6210.74|6330.23|6210.23|6330.78|6210.78|6330.23|6210.23|8
1655845870000|2022-06-21 21:11:10|6330.33|6210.33|6330.08|6210.08|6330.33|6210.33|6330.02|6210.02|10
1655845880000|2022-06-21 21:11:20|6329.84|6209.84|6329.99|6209.99|6329.99|6209.99|6329.7|6209.7|9
1655845890000|2022-06-21 21:11:30|6330|6210|6330.36|6210.36|6330.36|6210.36|6330|6210|8
1655845900000|2022-06-21 21:11:40|6330.18|6210.18|6330.09|6210.09|6330.21|6210.21|6330.04|6210.04|9
1655845910000|2022-06-21 21:11:50|6330.11|6210.11|6330.08|6210.08|6330.17|6210.17|6330|6210|10
1655845920000|2022-06-21 21:12:00|6329.95|6209.95|6329.84|6209.84|6329.98|6209.98|6329.84|6209.84|7
1655845930000|2022-06-21 21:12:10|6330|6210|6330.04|6210.04|6330.14|6210.14|6329.81|6209.81|10
1655845940000|2022-06-21 21:12:20|6330.08|6210.08|6329.67|6209.67|6330.09|6210.09|6329.67|6209.67|9
1655845950000|2022-06-21 21:12:30|6329.73|6209.73|6329.85|6209.85|6330.09|6210.09|6329.73|6209.73|9
1655845960000|2022-06-21 21:12:40|6329.81|6209.81|6329.51|6209.51|6329.84|6209.84|6329.51|6209.51|10
1655845970000|2022-06-21 21:12:50|6329.56|6209.56|6329.83|6209.83|6329.85|6209.85|6329.41|6209.41|9
1655845980000|2022-06-21 21:13:00|6329.75|6209.75|6330.04|6210.04|6330.04|6210.04|6329.64|6209.64|8
1655845990000|2022-06-21 21:13:10|6329.97|6209.97|6330.07|6210.07|6330.24|6210.24|6329.96|6209.96|10
1655846000000|2022-06-21 21:13:20|6330.09|6210.09|6330.51|6210.51|6330.59|6210.59|6330.09|6210.09|10
1655846010000|2022-06-21 21:13:30|6330.6|6210.6|6330.84|6210.84|6330.84|6210.84|6330.5|6210.5|10
1655846020000|2022-06-21 21:13:40|6330.82|6210.82|6330.97|6210.97|6330.97|6210.97|6330.72|6210.72|8
1655846030000|2022-06-21 21:13:50|6331.06|6211.06|6331.27|6211.27|6331.27|6211.27|6330.89|6210.89|10
1655846040000|2022-06-21 21:14:00|6331.71|6211.71|6335.28|6215.28|6335.28|6215.28|6331.71|6211.71|10
1655846050000|2022-06-21 21:14:10|6335.25|6215.25|6338.01|6218.01|6338.01|6218.01|6335.25|6215.25|10
1655846060000|2022-06-21 21:14:20|6337.85|6217.85|6339.91|6219.91|6339.91|6219.91|6337.85|6217.85|9
1655846070000|2022-06-21 21:14:30|6339.94|6219.94|6340.5|6220.5|6340.5|6220.5|6339.8|6219.8|10
1655846080000|2022-06-21 21:14:40|6340.49|6220.49|6341.52|6221.52|6341.52|6221.52|6340.49|6220.49|9
1655846090000|2022-06-21 21:14:50|6341.6|6221.6|6341.87|6221.87|6341.87|6221.87|6341.6|6221.6|10
1655846100000|2022-06-21 21:15:00|6342.01|6222.01|6341.59|6221.59|6342.01|6222.01|6341.59|6221.59|9
1655846110000|2022-06-21 21:15:10|6341.69|6221.69|6342.49|6222.49|6342.49|6222.49|6341.69|6221.69|10
1655846120000|2022-06-21 21:15:20|6342.6|6222.6|6342.17|6222.17|6342.7|6222.7|6342.17|6222.17|10
1655846130000|2022-06-21 21:15:30|6342.13|6222.13|6344.39|6224.39|6344.39|6224.39|6341.86|6221.86|10
1655846140000|2022-06-21 21:15:40|6344.54|6224.54|6346.5|6226.5|6346.54|6226.54|6344.54|6224.54|10
1655846150000|2022-06-21 21:15:50|6346.12|6226.12|6346.48|6226.48|6346.51|6226.51|6346.12|6226.12|10
1655846160000|2022-06-21 21:16:00|6346.66|6226.66|6347.21|6227.21|6347.21|6227.21|6346.42|6226.42|10
1655846170000|2022-06-21 21:16:10|6347.26|6227.26|6346.92|6226.92|6347.26|6227.26|6346.73|6226.73|10
1655846180000|2022-06-21 21:16:20|6347.01|6227.01|6346.46|6226.46|6347.44|6227.44|6346.46|6226.46|10
1655846190000|2022-06-21 21:16:30|6346.26|6226.26|6345.89|6225.89|6346.26|6226.26|6345.8|6225.8|10
1655846200000|2022-06-21 21:16:40|6345.78|6225.78|6345.58|6225.58|6345.78|6225.78|6345.58|6225.58|8
1655846210000|2022-06-21 21:16:50|6345.61|6225.61|6345.83|6225.83|6345.83|6225.83|6345.55|6225.55|10
1655846220000|2022-06-21 21:17:00|6345.62|6225.62|6345.66|6225.66|6345.71|6225.71|6345.46|6225.46|10
1655846230000|2022-06-21 21:17:10|6345.63|6225.63|6345.45|6225.45|6345.68|6225.68|6345.37|6225.37|10
1655846240000|2022-06-21 21:17:20|6345.33|6225.33|6345.11|6225.11|6345.38|6225.38|6345.08|6225.08|9
1655846250000|2022-06-21 21:17:30|6345.13|6225.13|6345.07|6225.07|6345.13|6225.13|6345.04|6225.04|4
1655846260000|2022-06-21 21:17:40|6345.12|6225.12|6345.11|6225.11|6345.25|6225.25|6344.96|6224.96|9
1655846270000|2022-06-21 21:17:50|6345.3|6225.3|6345.58|6225.58|6345.64|6225.64|6345.22|6225.22|9
1655846280000|2022-06-21 21:18:00|6345.67|6225.67|6345.71|6225.71|6345.75|6225.75|6345.59|6225.59|10
1655846290000|2022-06-21 21:18:10|6345.59|6225.59|6345.96|6225.96|6345.96|6225.96|6345.59|6225.59|10
1655846300000|2022-06-21 21:18:20|6346.03|6226.03|6346.3|6226.3|6346.3|6226.3|6346.03|6226.03|9
1655846310000|2022-06-21 21:18:30|6346.2|6226.2|6346.1|6226.1|6346.3|6226.3|6346.1|6226.1|9
1655846320000|2022-06-21 21:18:40|6346.07|6226.07|6346.2|6226.2|6346.23|6226.23|6345.94|6225.94|8
1655846330000|2022-06-21 21:18:50|6346.26|6226.26|6346.3|6226.3|6346.36|6226.36|6346.19|6226.19|8
1655846340000|2022-06-21 21:19:00|6346.36|6226.36|6347.05|6227.05|6347.05|6227.05|6346.29|6226.29|10
1655846350000|2022-06-21 21:19:10|6346.97|6226.97|6347.49|6227.49|6347.49|6227.49|6346.97|6226.97|9
1655846360000|2022-06-21 21:19:20|6347.53|6227.53|6347.71|6227.71|6347.71|6227.71|6347.5|6227.5|8
1655846370000|2022-06-21 21:19:30|6347.74|6227.74|6348.26|6228.26|6348.26|6228.26|6347.74|6227.74|10
1655846380000|2022-06-21 21:19:40|6348.42|6228.42|6348.79|6228.79|6348.8|6228.8|6348.4|6228.4|10
1655846390000|2022-06-21 21:19:50|6348.72|6228.72|6348.86|6228.86|6348.86|6228.86|6348.67|6228.67|9
1655846400000|2022-06-21 21:20:00|6348.94|6228.94|6349.03|6229.03|6349.07|6229.07|6348.93|6228.93|9
1655846410000|2022-06-21 21:20:10|6349.09|6229.09|6349.42|6229.42|6349.42|6229.42|6349.09|6229.09|7
1655846420000|2022-06-21 21:20:20|6349.4|6229.4|6349.72|6229.72|6349.72|6229.72|6349.4|6229.4|7
1655846430000|2022-06-21 21:20:30|6349.66|6229.66|6349.89|6229.89|6349.89|6229.89|6349.58|6229.58|10
1655846440000|2022-06-21 21:20:40|6349.94|6229.94|6350.93|6230.93|6350.93|6230.93|6349.87|6229.87|10
1655846450000|2022-06-21 21:20:50|6350.98|6230.98|6351.98|6231.98|6352.88|6232.88|6350.98|6230.98|10
1655846460000|2022-06-21 21:21:00|6351.94|6231.94|6348.28|6228.28|6351.94|6231.94|6348.28|6228.28|10
1655846470000|2022-06-21 21:21:10|6347.73|6227.73|6341.94|6221.94|6347.73|6227.73|6341.94|6221.94|10
1655846480000|2022-06-21 21:21:20|6341.33|6221.33|6340.53|6220.53|6341.33|6221.33|6340.45|6220.45|10
1655846490000|2022-06-21 21:21:30|6340.59|6220.59|6340.26|6220.26|6340.61|6220.61|6340.26|6220.26|10
1655846500000|2022-06-21 21:21:40|6340.17|6220.17|6339.99|6219.99|6340.17|6220.17|6339.93|6219.93|9
1655846510000|2022-06-21 21:21:50|6340.01|6220.01|6339.2|6219.2|6340.09|6220.09|6339.2|6219.2|8
1655846520000|2022-06-21 21:22:00|6339.21|6219.21|6339.18|6219.18|6339.51|6219.51|6339|6219|10
1655846530000|2022-06-21 21:22:10|6339.25|6219.25|6340.47|6220.47|6340.5|6220.5|6339.23|6219.23|10
1655846540000|2022-06-21 21:22:20|6340.97|6220.97|6341.69|6221.69|6341.71|6221.71|6340.97|6220.97|9
1655846550000|2022-06-21 21:22:30|6341.82|6221.82|6343.82|6223.82|6343.82|6223.82|6341.82|6221.82|10
1655846560000|2022-06-21 21:22:40|6343.81|6223.81|6343.9|6223.9|6343.95|6223.95|6343.81|6223.81|8
1655846570000|2022-06-21 21:22:50|6343.89|6223.89|6344.25|6224.25|6344.25|6224.25|6343.89|6223.89|8
1655846580000|2022-06-21 21:23:00|6344.49|6224.49|6345.58|6225.58|6345.58|6225.58|6344.49|6224.49|10
1655846590000|2022-06-21 21:23:10|6345.59|6225.59|6345.84|6225.84|6345.84|6225.84|6345.52|6225.52|8
1655846600000|2022-06-21 21:23:20|6345.88|6225.88|6346.84|6226.84|6347.11|6227.11|6345.83|6225.83|10
1655846610000|2022-06-21 21:23:30|6346.94|6226.94|6347.02|6227.02|6347.1|6227.1|6346.67|6226.67|9
1655846620000|2022-06-21 21:23:40|6346.77|6226.77|6346.78|6226.78|6347.03|6227.03|6346.66|6226.66|10
1655846630000|2022-06-21 21:23:50|6347.15|6227.15|6347.48|6227.48|6347.51|6227.51|6347.15|6227.15|9
1655846640000|2022-06-21 21:24:00|6347.44|6227.44|6347.6|6227.6|6347.6|6227.6|6347.27|6227.27|10
1655846650000|2022-06-21 21:24:10|6347.69|6227.69|6348.45|6228.45|6348.66|6228.66|6347.69|6227.69|10
1655846660000|2022-06-21 21:24:20|6348.23|6228.23|6348.45|6228.45|6348.45|6228.45|6348.05|6228.05|9
1655846670000|2022-06-21 21:24:30|6348.77|6228.77|6348.86|6228.86|6349.41|6229.41|6348.77|6228.77|10
1655846680000|2022-06-21 21:24:40|6348.81|6228.81|6348.82|6228.82|6348.85|6228.85|6348.68|6228.68|8
1655846690000|2022-06-21 21:24:50|6348.86|6228.86|6348.12|6228.12|6348.86|6228.86|6348.12|6228.12|10
1655846700000|2022-06-21 21:25:00|6347.87|6227.87|6347.31|6227.31|6348.17|6228.17|6347.28|6227.28|10
1655846710000|2022-06-21 21:25:10|6347.37|6227.37|6347.2|6227.2|6347.38|6227.38|6347.09|6227.09|9
1655846720000|2022-06-21 21:25:20|6347.23|6227.23|6346.82|6226.82|6347.3|6227.3|6346.82|6226.82|10
1655846730000|2022-06-21 21:25:30|6346.73|6226.73|6347.46|6227.46|6347.59|6227.59|6346.73|6226.73|9
1655846740000|2022-06-21 21:25:40|6347.35|6227.35|6347.08|6227.08|6347.94|6227.94|6347.08|6227.08|10
1655846750000|2022-06-21 21:25:50|6347.02|6227.02|6346.77|6226.77|6347.02|6227.02|6346.77|6226.77|9
1655846760000|2022-06-21 21:26:00|6346.67|6226.67|6345.99|6225.99|6346.72|6226.72|6345.99|6225.99|10
1655846770000|2022-06-21 21:26:10|6346.06|6226.06|6345.5|6225.5|6346.06|6226.06|6345.43|6225.43|8
1655846780000|2022-06-21 21:26:20|6345.52|6225.52|6346|6226|6346.02|6226.02|6345.52|6225.52|9
1655846790000|2022-06-21 21:26:30|6346.13|6226.13|6345.78|6225.78|6346.29|6226.29|6345.75|6225.75|10
1655846800000|2022-06-21 21:26:40|6345.77|6225.77|6345.23|6225.23|6345.77|6225.77|6345.15|6225.15|9
1655846810000|2022-06-21 21:26:50|6345.16|6225.16|6344.41|6224.41|6345.3|6225.3|6344.41|6224.41|10
1655846820000|2022-06-21 21:27:00|6344.37|6224.37|6344.09|6224.09|6344.4|6224.4|6344.09|6224.09|10
1655846830000|2022-06-21 21:27:10|6343.74|6223.74|6343.53|6223.53|6343.74|6223.74|6343.38|6223.38|8
1655846840000|2022-06-21 21:27:20|6343.76|6223.76|6343.87|6223.87|6343.88|6223.88|6343.76|6223.76|5
1655846850000|2022-06-21 21:27:30|6343.82|6223.82|6344.01|6224.01|6344.03|6224.03|6343.69|6223.69|9
1655846860000|2022-06-21 21:27:40|6344.02|6224.02|6343.98|6223.98|6344.02|6224.02|6343.92|6223.92|10
1655846870000|2022-06-21 21:27:50|6344.04|6224.04|6344.08|6224.08|6344.26|6224.26|6344.04|6224.04|9
1655846880000|2022-06-21 21:28:00|6344.15|6224.15|6344.15|6224.15|6344.25|6224.25|6344.1|6224.1|10
1655846890000|2022-06-21 21:28:10|6343.82|6223.82|6342.51|6222.51|6343.82|6223.82|6342.39|6222.39|10
1655846900000|2022-06-21 21:28:20|6342.69|6222.69|6343.15|6223.15|6343.15|6223.15|6342.65|6222.65|10
1655846910000|2022-06-21 21:28:30|6343.19|6223.19|6343.53|6223.53|6343.92|6223.92|6343.19|6223.19|9
1655846920000|2022-06-21 21:28:40|6343.55|6223.55|6343.65|6223.65|6344.06|6224.06|6343.55|6223.55|10
1655846930000|2022-06-21 21:28:50|6343.7|6223.7|6343.68|6223.68|6344.38|6224.38|6343.68|6223.68|9
1655846940000|2022-06-21 21:29:00|6343.62|6223.62|6343.89|6223.89|6343.98|6223.98|6343.44|6223.44|10
1655846950000|2022-06-21 21:29:10|6343.75|6223.75|6344.11|6224.11|6344.11|6224.11|6343.6|6223.6|10
1655846960000|2022-06-21 21:29:20|6344.27|6224.27|6344.38|6224.38|6344.38|6224.38|6344.19|6224.19|10
1655846970000|2022-06-21 21:29:30|6344.39|6224.39|6344.46|6224.46|6344.61|6224.61|6344.35|6224.35|9
1655846980000|2022-06-21 21:29:40|6344.52|6224.52|6346.06|6226.06|6346.09|6226.09|6344.52|6224.52|9
1655846990000|2022-06-21 21:29:50|6346.03|6226.03|6346.38|6226.38|6346.38|6226.38|6345.98|6225.98|7
1655847000000|2022-06-21 21:30:00|6346.59|6226.59|6347.53|6227.53|6347.53|6227.53|6346.59|6226.59|10
1655847010000|2022-06-21 21:30:10|6347.48|6227.48|6347.98|6227.98|6348.08|6228.08|6347.48|6227.48|8
1655847020000|2022-06-21 21:30:20|6348.11|6228.11|6348.95|6228.95|6348.95|6228.95|6348.09|6228.09|10
1655847030000|2022-06-21 21:30:30|6348.9|6228.9|6349.13|6229.13|6349.3|6229.3|6348.9|6228.9|10
1655847040000|2022-06-21 21:30:40|6349.14|6229.14|6349.81|6229.81|6349.81|6229.81|6349.12|6229.12|8
1655847050000|2022-06-21 21:30:50|6349.85|6229.85|6350.19|6230.19|6350.19|6230.19|6349.72|6229.72|10
1655847060000|2022-06-21 21:31:00|6350.45|6230.45|6350.58|6230.58|6350.64|6230.64|6350.02|6230.02|10
1655847070000|2022-06-21 21:31:10|6350.6|6230.6|6350.99|6230.99|6351.01|6231.01|6350.28|6230.28|10
1655847080000|2022-06-21 21:31:20|6351|6231|6351.35|6231.35|6351.35|6231.35|6351|6231|9
1655847090000|2022-06-21 21:31:30|6351.3|6231.3|6351.79|6231.79|6351.95|6231.95|6351.21|6231.21|10
1655847100000|2022-06-21 21:31:40|6351.8|6231.8|6351.78|6231.78|6352.04|6232.04|6351.78|6231.78|9
1655847110000|2022-06-21 21:31:50|6352.07|6232.07|6352.25|6232.25|6352.64|6232.64|6352.07|6232.07|10
1655847120000|2022-06-21 21:32:00|6352.16|6232.16|6352.9|6232.9|6353.07|6233.07|6352.16|6232.16|10
1655847130000|2022-06-21 21:32:10|6352.79|6232.79|6353.14|6233.14|6353.14|6233.14|6352.71|6232.71|8
1655847140000|2022-06-21 21:32:20|6353.24|6233.24|6353.23|6233.23|6353.31|6233.31|6353.19|6233.19|9
1655847150000|2022-06-21 21:32:30|6353.14|6233.14|6353.01|6233.01|6353.14|6233.14|6352.9|6232.9|9
1655847160000|2022-06-21 21:32:40|6352.86|6232.86|6353.03|6233.03|6353.08|6233.08|6352.77|6232.77|10
1655847170000|2022-06-21 21:32:50|6353.05|6233.05|6353.22|6233.22|6353.66|6233.66|6353.05|6233.05|8
1655847180000|2022-06-21 21:33:00|6353.41|6233.41|6353.7|6233.7|6353.73|6233.73|6353.41|6233.41|10
1655847190000|2022-06-21 21:33:10|6353.8|6233.8|6354.46|6234.46|6354.46|6234.46|6353.43|6233.43|9
1655847200000|2022-06-21 21:33:20|6354.54|6234.54|6354.48|6234.48|6354.68|6234.68|6354.36|6234.36|9
1655847210000|2022-06-21 21:33:30|6354.43|6234.43|6354.1|6234.1|6354.71|6234.71|6354.1|6234.1|10
1655847220000|2022-06-21 21:33:40|6353.95|6233.95|6354.29|6234.29|6354.49|6234.49|6353.95|6233.95|10
1655847230000|2022-06-21 21:33:50|6354.4|6234.4|6354.72|6234.72|6354.99|6234.99|6354.4|6234.4|9
1655847240000|2022-06-21 21:34:00|6354.61|6234.61|6354.63|6234.63|6354.89|6234.89|6354.53|6234.53|9
1655847250000|2022-06-21 21:34:10|6354.61|6234.61|6354.91|6234.91|6354.91|6234.91|6354.61|6234.61|5
1655847260000|2022-06-21 21:34:20|6354.98|6234.98|6355.93|6235.93|6355.93|6235.93|6354.98|6234.98|10
1655847270000|2022-06-21 21:34:30|6355.98|6235.98|6356.05|6236.05|6356.05|6236.05|6355.92|6235.92|6
1655847280000|2022-06-21 21:34:40|6356.04|6236.04|6357.14|6237.14|6357.14|6237.14|6355.95|6235.95|9
1655847290000|2022-06-21 21:34:50|6357.15|6237.15|6357.11|6237.11|6357.15|6237.15|6356.96|6236.96|8
1655847300000|2022-06-21 21:35:00|6357.13|6237.13|6358.61|6238.61|6358.61|6238.61|6356.79|6236.79|10
1655847310000|2022-06-21 21:35:10|6358.96|6238.96|6359.61|6239.61|6360.31|6240.31|6358.96|6238.96|10
1655847320000|2022-06-21 21:35:20|6359.23|6239.23|6358.97|6238.97|6359.23|6239.23|6358.87|6238.87|10
1655847330000|2022-06-21 21:35:30|6359.21|6239.21|6357.82|6237.82|6359.41|6239.41|6357.82|6237.82|9
1655847340000|2022-06-21 21:35:40|6357.28|6237.28|6355.84|6235.84|6357.28|6237.28|6355.79|6235.79|10
1655847350000|2022-06-21 21:35:50|6355.88|6235.88|6355.78|6235.78|6355.92|6235.92|6355.74|6235.74|8
1655847360000|2022-06-21 21:36:00|6355.42|6235.42|6354.78|6234.78|6355.42|6235.42|6354.76|6234.76|7
1655847370000|2022-06-21 21:36:10|6354.67|6234.67|6353.26|6233.26|6354.67|6234.67|6353.25|6233.25|10
1655847380000|2022-06-21 21:36:20|6353.14|6233.14|6352.32|6232.32|6353.16|6233.16|6352.28|6232.28|10
1655847390000|2022-06-21 21:36:30|6352.1|6232.1|6351.56|6231.56|6352.11|6232.11|6351.56|6231.56|9
1655847400000|2022-06-21 21:36:40|6351.57|6231.57|6351.48|6231.48|6351.67|6231.67|6351.41|6231.41|10
1655847410000|2022-06-21 21:36:50|6351.38|6231.38|6350.93|6230.93|6351.5|6231.5|6350.69|6230.69|9
1655847420000|2022-06-21 21:37:00|6350.9|6230.9|6350.36|6230.36|6350.9|6230.9|6350.22|6230.22|9
1655847430000|2022-06-21 21:37:10|6350.58|6230.58|6351.08|6231.08|6351.08|6231.08|6350.45|6230.45|10
1655847440000|2022-06-21 21:37:20|6351.21|6231.21|6352.67|6232.67|6352.67|6232.67|6351.21|6231.21|10
1655847450000|2022-06-21 21:37:30|6353.01|6233.01|6354.4|6234.4|6354.4|6234.4|6353.01|6233.01|9
1655847460000|2022-06-21 21:37:40|6354.47|6234.47|6354.55|6234.55|6354.81|6234.81|6354.4|6234.4|8
1655847470000|2022-06-21 21:37:50|6354.76|6234.76|6354.95|6234.95|6354.97|6234.97|6354.52|6234.52|9
1655847480000|2022-06-21 21:38:00|6354.96|6234.96|6354.15|6234.15|6354.96|6234.96|6354.15|6234.15|8
1655847490000|2022-06-21 21:38:10|6353.95|6233.95|6353.77|6233.77|6354.13|6234.13|6353.7|6233.7|9
1655847500000|2022-06-21 21:38:20|6353.78|6233.78|6352.71|6232.71|6353.78|6233.78|6352.71|6232.71|9
1655847510000|2022-06-21 21:38:30|6352.49|6232.49|6351.88|6231.88|6352.49|6232.49|6351.88|6231.88|8
1655847520000|2022-06-21 21:38:40|6351.83|6231.83|6351.5|6231.5|6351.83|6231.83|6351.5|6231.5|8
1655847530000|2022-06-21 21:38:50|6351.45|6231.45|6351.03|6231.03|6351.45|6231.45|6351.02|6231.02|8
1655847540000|2022-06-21 21:39:00|6350.7|6230.7|6349.91|6229.91|6350.7|6230.7|6349.91|6229.91|10
1655847550000|2022-06-21 21:39:10|6350|6230|6348.64|6228.64|6350.08|6230.08|6348.64|6228.64|10
1655847560000|2022-06-21 21:39:20|6348.48|6228.48|6348.26|6228.26|6348.51|6228.51|6348.2|6228.2|9
1655847570000|2022-06-21 21:39:30|6348.23|6228.23|6347.28|6227.28|6348.28|6228.28|6347.28|6227.28|10
1655847580000|2022-06-21 21:39:40|6347.17|6227.17|6347.01|6227.01|6347.5|6227.5|6346.89|6226.89|8
1655847590000|2022-06-21 21:39:50|6346.99|6226.99|6347.05|6227.05|6347.05|6227.05|6346.79|6226.79|10
1655847600000|2022-06-21 21:40:00|6346.9|6226.9|6346.58|6226.58|6347.27|6227.27|6346.48|6226.48|10
1655847610000|2022-06-21 21:40:10|6346.8|6226.8|6345.42|6225.42|6346.8|6226.8|6345.42|6225.42|9
1655847620000|2022-06-21 21:40:20|6345.25|6225.25|6343.83|6223.83|6345.25|6225.25|6343.83|6223.83|8
1655847630000|2022-06-21 21:40:30|6343.62|6223.62|6340.66|6220.66|6343.62|6223.62|6340.66|6220.66|10
1655847640000|2022-06-21 21:40:40|6340.1|6220.1|6337.73|6217.73|6340.1|6220.1|6337.73|6217.73|10
1655847650000|2022-06-21 21:40:50|6337.67|6217.67|6337.11|6217.11|6338.06|6218.06|6337.11|6217.11|10
1655847660000|2022-06-21 21:41:00|6336.98|6216.98|6336|6216|6336.98|6216.98|6336|6216|10
1655847670000|2022-06-21 21:41:10|6335.81|6215.81|6334.65|6214.65|6335.81|6215.81|6334.65|6214.65|10
1655847680000|2022-06-21 21:41:20|6333.59|6213.59|6332.17|6212.17|6333.59|6213.59|6332.17|6212.17|10
1655847690000|2022-06-21 21:41:30|6332.19|6212.19|6331.36|6211.36|6332.19|6212.19|6331.3|6211.3|10
1655847700000|2022-06-21 21:41:40|6331.17|6211.17|6330.86|6210.86|6331.34|6211.34|6330.86|6210.86|9
1655847710000|2022-06-21 21:41:50|6330.94|6210.94|6331.1|6211.1|6331.24|6211.24|6330.85|6210.85|9
1655847720000|2022-06-21 21:42:00|6331.55|6211.55|6330.87|6210.87|6331.77|6211.77|6330.57|6210.57|10
1655847730000|2022-06-21 21:42:10|6330.86|6210.86|6330.81|6210.81|6330.9|6210.9|6330.68|6210.68|9
1655847740000|2022-06-21 21:42:20|6330.7|6210.7|6330.17|6210.17|6330.7|6210.7|6330.17|6210.17|8
1655847750000|2022-06-21 21:42:30|6330.31|6210.31|6329.73|6209.73|6330.4|6210.4|6329.73|6209.73|9
1655847760000|2022-06-21 21:42:40|6329.6|6209.6|6328.29|6208.29|6329.6|6209.6|6328.29|6208.29|9
1655847770000|2022-06-21 21:42:50|6328.19|6208.19|6328.33|6208.33|6328.43|6208.43|6327.71|6207.71|10
1655847780000|2022-06-21 21:43:00|6328.36|6208.36|6327.51|6207.51|6328.36|6208.36|6327.51|6207.51|10
1655847790000|2022-06-21 21:43:10|6327.59|6207.59|6327.4|6207.4|6327.82|6207.82|6327.29|6207.29|10
1655847800000|2022-06-21 21:43:20|6327.39|6207.39|6325.56|6205.56|6327.39|6207.39|6325.56|6205.56|10
1655847810000|2022-06-21 21:43:30|6325.42|6205.42|6323.93|6203.93|6325.42|6205.42|6323.93|6203.93|10
1655847820000|2022-06-21 21:43:40|6323.89|6203.89|6323.54|6203.54|6323.89|6203.89|6323.41|6203.41|10
1655847830000|2022-06-21 21:43:50|6323.56|6203.56|6323.23|6203.23|6323.56|6203.56|6323.21|6203.21|10
1655847840000|2022-06-21 21:44:00|6323.09|6203.09|6323.37|6203.37|6323.37|6203.37|6322.75|6202.75|9
1655847850000|2022-06-21 21:44:10|6323.44|6203.44|6323.26|6203.26|6323.55|6203.55|6323.14|6203.14|10
1655847860000|2022-06-21 21:44:20|6323.39|6203.39|6321.94|6201.94|6323.66|6203.66|6321.94|6201.94|10
1655847870000|2022-06-21 21:44:30|6321.55|6201.55|6321.07|6201.07|6321.79|6201.79|6321.07|6201.07|10
1655847880000|2022-06-21 21:44:40|6320.87|6200.87|6318.73|6198.73|6320.87|6200.87|6318.73|6198.73|10
1655847890000|2022-06-21 21:44:50|6318.54|6198.54|6316.56|6196.56|6318.54|6198.54|6316.56|6196.56|10
1655847900000|2022-06-21 21:45:00|6315.99|6195.99|6309.78|6189.78|6315.99|6195.99|6309.78|6189.78|10
1655847910000|2022-06-21 21:45:10|6309.46|6189.46|6312.52|6192.52|6312.52|6192.52|6309.46|6189.46|10
1655847920000|2022-06-21 21:45:20|6312.18|6192.18|6312.36|6192.36|6312.8|6192.8|6312.02|6192.02|10
1655847930000|2022-06-21 21:45:30|6312.5|6192.5|6310.32|6190.32|6312.5|6192.5|6310.13|6190.13|10
1655847940000|2022-06-21 21:45:40|6310.11|6190.11|6311.08|6191.08|6311.08|6191.08|6310|6190|10
1655847950000|2022-06-21 21:45:50|6311.3|6191.3|6314.05|6194.05|6314.14|6194.14|6311.3|6191.3|10
1655847960000|2022-06-21 21:46:00|6314.24|6194.24|6317.98|6197.98|6317.98|6197.98|6313.88|6193.88|10
1655847970000|2022-06-21 21:46:10|6318.25|6198.25|6320.57|6200.57|6320.57|6200.57|6318.25|6198.25|10
1655847980000|2022-06-21 21:46:20|6320.9|6200.9|6322.26|6202.26|6322.26|6202.26|6320.9|6200.9|10
1655847990000|2022-06-21 21:46:30|6322.1|6202.1|6325.04|6205.04|6325.04|6205.04|6322.1|6202.1|10
1655848000000|2022-06-21 21:46:40|6325.3|6205.3|6326.56|6206.56|6326.67|6206.67|6325.3|6205.3|10
1655848010000|2022-06-21 21:46:50|6326.85|6206.85|6328.99|6208.99|6328.99|6208.99|6326.39|6206.39|10
1655848020000|2022-06-21 21:47:00|6329.2|6209.2|6328.9|6208.9|6329.2|6209.2|6328.41|6208.41|9
1655848030000|2022-06-21 21:47:10|6328.14|6208.14|6329.99|6209.99|6329.99|6209.99|6328.14|6208.14|9
1655848040000|2022-06-21 21:47:20|6329.89|6209.89|6331.38|6211.38|6331.38|6211.38|6329.89|6209.89|9
1655848050000|2022-06-21 21:47:30|6331.28|6211.28|6331.15|6211.15|6331.81|6211.81|6331.15|6211.15|10
1655848060000|2022-06-21 21:47:40|6331.13|6211.13|6331.49|6211.49|6331.49|6211.49|6331.12|6211.12|10
1655848070000|2022-06-21 21:47:50|6331.57|6211.57|6330.82|6210.82|6331.57|6211.57|6330.8|6210.8|9
1655848080000|2022-06-21 21:48:00|6330.81|6210.81|6331.87|6211.87|6331.95|6211.95|6330.8|6210.8|10
1655848090000|2022-06-21 21:48:10|6332.01|6212.01|6331.8|6211.8|6332.01|6212.01|6331.71|6211.71|10
1655848100000|2022-06-21 21:48:20|6331.77|6211.77|6332.4|6212.4|6332.42|6212.42|6331.58|6211.58|10
1655848110000|2022-06-21 21:48:30|6332.5|6212.5|6332.08|6212.08|6332.5|6212.5|6332.08|6212.08|9
1655848120000|2022-06-21 21:48:40|6332.17|6212.17|6331.98|6211.98|6332.28|6212.28|6331.79|6211.79|10
1655848130000|2022-06-21 21:48:50|6331.96|6211.96|6331.49|6211.49|6332.17|6212.17|6331.49|6211.49|10
1655848140000|2022-06-21 21:49:00|6331.41|6211.41|6332.41|6212.41|6332.47|6212.47|6331.19|6211.19|10
1655848150000|2022-06-21 21:49:10|6332.89|6212.89|6334.07|6214.07|6334.07|6214.07|6332.89|6212.89|10
1655848160000|2022-06-21 21:49:20|6333.98|6213.98|6335.29|6215.29|6335.29|6215.29|6333.98|6213.98|9
1655848170000|2022-06-21 21:49:30|6335.43|6215.43|6335.13|6215.13|6335.62|6215.62|6334.86|6214.86|10
1655848180000|2022-06-21 21:49:40|6335.25|6215.25|6333.02|6213.02|6335.25|6215.25|6332.95|6212.95|10
1655848190000|2022-06-21 21:49:50|6332.83|6212.83|6332.13|6212.13|6332.83|6212.83|6331.61|6211.61|10
1655848200000|2022-06-21 21:50:00|6331.8|6211.8|6331.38|6211.38|6331.8|6211.8|6331.38|6211.38|10
1655848210000|2022-06-21 21:50:10|6331.45|6211.45|6331.17|6211.17|6331.55|6211.55|6330.84|6210.84|8
1655848220000|2022-06-21 21:50:20|6331.26|6211.26|6330.83|6210.83|6331.26|6211.26|6330.68|6210.68|10
1655848230000|2022-06-21 21:50:30|6331.09|6211.09|6329.58|6209.58|6331.09|6211.09|6329.58|6209.58|10
1655848240000|2022-06-21 21:50:40|6329.61|6209.61|6329.35|6209.35|6329.61|6209.61|6328.97|6208.97|10
1655848250000|2022-06-21 21:50:50|6329.18|6209.18|6330.17|6210.17|6330.31|6210.31|6329.18|6209.18|10
1655848260000|2022-06-21 21:51:00|6330.31|6210.31|6329.92|6209.92|6330.31|6210.31|6329.52|6209.52|10
1655848270000|2022-06-21 21:51:10|6329.89|6209.89|6331.06|6211.06|6331.06|6211.06|6329.89|6209.89|9
1655848280000|2022-06-21 21:51:20|6331.61|6211.61|6331.51|6211.51|6331.7|6211.7|6331.34|6211.34|8
1655848290000|2022-06-21 21:51:30|6331.54|6211.54|6330.92|6210.92|6331.86|6211.86|6330.75|6210.75|10
1655848300000|2022-06-21 21:51:40|6331.14|6211.14|6331.32|6211.32|6331.32|6211.32|6330.92|6210.92|10
1655848310000|2022-06-21 21:51:50|6330.69|6210.69|6328.23|6208.23|6330.69|6210.69|6328.23|6208.23|10
1655848320000|2022-06-21 21:52:00|6328.01|6208.01|6328.37|6208.37|6329.18|6209.18|6327.81|6207.81|10
1655848330000|2022-06-21 21:52:10|6328.43|6208.43|6329.02|6209.02|6329.28|6209.28|6328.43|6208.43|9
1655848340000|2022-06-21 21:52:20|6328.96|6208.96|6329.59|6209.59|6329.84|6209.84|6328.8|6208.8|10
1655848350000|2022-06-21 21:52:30|6329.38|6209.38|6329.09|6209.09|6329.84|6209.84|6329|6209|10
1655848360000|2022-06-21 21:52:40|6329.08|6209.08|6329.03|6209.03|6329.08|6209.08|6328.92|6208.92|10
1655848370000|2022-06-21 21:52:50|6328.96|6208.96|6328.91|6208.91|6329|6209|6328.76|6208.76|9
1655848380000|2022-06-21 21:53:00|6328.83|6208.83|6328.69|6208.69|6328.83|6208.83|6328.63|6208.63|8
1655848390000|2022-06-21 21:53:10|6328.73|6208.73|6328.51|6208.51|6328.73|6208.73|6328.24|6208.24|6
1655848400000|2022-06-21 21:53:20|6328.31|6208.31|6326.06|6206.06|6328.31|6208.31|6326.06|6206.06|10
1655848410000|2022-06-21 21:53:30|6325.8|6205.8|6325.58|6205.58|6325.98|6205.98|6325.58|6205.58|10
1655848420000|2022-06-21 21:53:40|6325.61|6205.61|6325.81|6205.81|6325.81|6205.81|6325.59|6205.59|8
1655848430000|2022-06-21 21:53:50|6325.83|6205.83|6325.05|6205.05|6325.83|6205.83|6325.05|6205.05|10
1655848440000|2022-06-21 21:54:00|6325|6205|6323.77|6203.77|6325|6205|6323.57|6203.57|9
1655848450000|2022-06-21 21:54:10|6323.56|6203.56|6323.91|6203.91|6323.91|6203.91|6323.51|6203.51|7
1655848460000|2022-06-21 21:54:20|6324.19|6204.19|6325.47|6205.47|6325.47|6205.47|6324.07|6204.07|10
1655848470000|2022-06-21 21:54:30|6325.63|6205.63|6326.16|6206.16|6326.16|6206.16|6325.45|6205.45|9
1655848480000|2022-06-21 21:54:40|6326.28|6206.28|6327.45|6207.45|6327.52|6207.52|6326.28|6206.28|10
1655848490000|2022-06-21 21:54:50|6327.46|6207.46|6327.31|6207.31|6327.58|6207.58|6327.24|6207.24|8
1655848500000|2022-06-21 21:55:00|6327.17|6207.17|6327.26|6207.26|6327.32|6207.32|6327.17|6207.17|8
1655848510000|2022-06-21 21:55:10|6327.29|6207.29|6328.52|6208.52|6328.6|6208.6|6327.28|6207.28|8
1655848520000|2022-06-21 21:55:20|6328.61|6208.61|6328.71|6208.71|6328.96|6208.96|6328.61|6208.61|10
1655848530000|2022-06-21 21:55:30|6328.85|6208.85|6329.18|6209.18|6329.53|6209.53|6328.85|6208.85|10
1655848540000|2022-06-21 21:55:40|6328.91|6208.91|6329.84|6209.84|6330.07|6210.07|6328.91|6208.91|10
1655848550000|2022-06-21 21:55:50|6329.82|6209.82|6331.37|6211.37|6331.37|6211.37|6329.82|6209.82|10
1655848560000|2022-06-21 21:56:00|6331.41|6211.41|6333.52|6213.52|6333.52|6213.52|6331.41|6211.41|10
1655848570000|2022-06-21 21:56:10|6333.5|6213.5|6335.28|6215.28|6335.4|6215.4|6333.5|6213.5|10
1655848580000|2022-06-21 21:56:20|6335.69|6215.69|6337.73|6217.73|6337.81|6217.81|6335.69|6215.69|10
1655848590000|2022-06-21 21:56:30|6338.24|6218.24|6353.85|6233.85|6353.85|6233.85|6338.24|6218.24|10
1655848600000|2022-06-21 21:56:40|6355.28|6235.28|6355.51|6235.51|6355.51|6235.51|6353.44|6233.44|10
1655848610000|2022-06-21 21:56:50|6355.56|6235.56|6356.1|6236.1|6356.1|6236.1|6355.44|6235.44|10
1655848620000|2022-06-21 21:57:00|6356.36|6236.36|6357.2|6237.2|6357.2|6237.2|6355.99|6235.99|10
1655848630000|2022-06-21 21:57:10|6357.34|6237.34|6357.13|6237.13|6357.43|6237.43|6356.87|6236.87|10
1655848640000|2022-06-21 21:57:20|6357.68|6237.68|6358.09|6238.09|6358.09|6238.09|6357.14|6237.14|10
1655848650000|2022-06-21 21:57:30|6358.51|6238.51|6358.95|6238.95|6359.47|6239.47|6358.51|6238.51|10
1655848660000|2022-06-21 21:57:40|6358.89|6238.89|6357.45|6237.45|6358.89|6238.89|6357.37|6237.37|9
1655848670000|2022-06-21 21:57:50|6357.49|6237.49|6357.17|6237.17|6357.49|6237.49|6356.86|6236.86|10
1655848680000|2022-06-21 21:58:00|6357.16|6237.16|6358.38|6238.38|6358.4|6238.4|6357.09|6237.09|9
1655848690000|2022-06-21 21:58:10|6358.53|6238.53|6357.82|6237.82|6358.67|6238.67|6357.73|6237.73|10
1655848700000|2022-06-21 21:58:20|6357.8|6237.8|6356.68|6236.68|6357.8|6237.8|6356.68|6236.68|10
1655848710000|2022-06-21 21:58:30|6356.64|6236.64|6356.62|6236.62|6356.86|6236.86|6356.41|6236.41|10
1655848720000|2022-06-21 21:58:40|6356.31|6236.31|6353.81|6233.81|6356.96|6236.96|6353.81|6233.81|10
1655848730000|2022-06-21 21:58:50|6354.05|6234.05|6353.55|6233.55|6354.29|6234.29|6353.27|6233.27|10
1655848740000|2022-06-21 21:59:00|6353.42|6233.42|6352.27|6232.27|6353.42|6233.42|6352.27|6232.27|9
1655848750000|2022-06-21 21:59:10|6352.13|6232.13|6352.06|6232.06|6352.17|6232.17|6351.64|6231.64|10
1655848760000|2022-06-21 21:59:20|6351.93|6231.93|6349.49|6229.49|6352.2|6232.2|6349.49|6229.49|10
1655848770000|2022-06-21 21:59:30|6349.51|6229.51|6350.58|6230.58|6350.58|6230.58|6349.51|6229.51|10
1655848780000|2022-06-21 21:59:40|6350.79|6230.79|6352.8|6232.8|6352.8|6232.8|6350.79|6230.79|10
1655848790000|2022-06-21 21:59:50|6353.08|6233.08|6353.63|6233.63|6353.73|6233.73|6352.98|6232.98|10
1655848800000|2022-06-21 22:00:00|6353.35|6233.35|6351.46|6231.46|6353.45|6233.45|6351.16|6231.16|10
1655848810000|2022-06-21 22:00:10|6351.43|6231.43|6352.02|6232.02|6352.02|6232.02|6351.29|6231.29|10
1655848820000|2022-06-21 22:00:20|6352.04|6232.04|6352.15|6232.15|6352.69|6232.69|6352.04|6232.04|9
1655848830000|2022-06-21 22:00:30|6352.21|6232.21|6351.96|6231.96|6352.21|6232.21|6351.81|6231.81|9
1655848840000|2022-06-21 22:00:40|6352.29|6232.29|6352.3|6232.3|6352.43|6232.43|6352.04|6232.04|9
1655848850000|2022-06-21 22:00:50|6352.34|6232.34|6352.17|6232.17|6352.58|6232.58|6352.04|6232.04|10
1655848860000|2022-06-21 22:01:00|6352.11|6232.11|6350.18|6230.18|6352.11|6232.11|6350.18|6230.18|9
1655848870000|2022-06-21 22:01:10|6350.14|6230.14|6347.29|6227.29|6350.14|6230.14|6347.29|6227.29|10
1655848880000|2022-06-21 22:01:20|6347.36|6227.36|6345.74|6225.74|6347.39|6227.39|6345.64|6225.64|10
1655848890000|2022-06-21 22:01:30|6345.46|6225.46|6344.06|6224.06|6345.46|6225.46|6344.06|6224.06|10
1655848900000|2022-06-21 22:01:40|6344.19|6224.19|6343.08|6223.08|6344.19|6224.19|6342.92|6222.92|10
1655848910000|2022-06-21 22:01:50|6343.15|6223.15|6341.92|6221.92|6343.15|6223.15|6341.92|6221.92|10
1655848920000|2022-06-21 22:02:00|6341.96|6221.96|6341.7|6221.7|6342.05|6222.05|6341.6|6221.6|9
1655848930000|2022-06-21 22:02:10|6341.74|6221.74|6342.39|6222.39|6342.49|6222.49|6341.74|6221.74|10
1655848940000|2022-06-21 22:02:20|6342.31|6222.31|6342.19|6222.19|6342.31|6222.31|6341.97|6221.97|9
1655848950000|2022-06-21 22:02:30|6342.35|6222.35|6342.85|6222.85|6343.67|6223.67|6342.35|6222.35|10
1655848960000|2022-06-21 22:02:40|6342.65|6222.65|6342.47|6222.47|6342.89|6222.89|6342.18|6222.18|10
1655848970000|2022-06-21 22:02:50|6342.49|6222.49|6343.81|6223.81|6343.81|6223.81|6342.39|6222.39|10
1655848980000|2022-06-21 22:03:00|6344.18|6224.18|6344.97|6224.97|6345.19|6225.19|6344.18|6224.18|10
1655848990000|2022-06-21 22:03:10|6345.04|6225.04|6345.79|6225.79|6345.79|6225.79|6344.81|6224.81|10
1655849000000|2022-06-21 22:03:20|6345.91|6225.91|6346.23|6226.23|6346.27|6226.27|6345.45|6225.45|10
1655849010000|2022-06-21 22:03:30|6346.5|6226.5|6347.54|6227.54|6347.54|6227.54|6346.5|6226.5|9
1655849020000|2022-06-21 22:03:40|6347.42|6227.42|6348.03|6228.03|6348.06|6228.06|6347.42|6227.42|9
1655849030000|2022-06-21 22:03:50|6348.01|6228.01|6349.42|6229.42|6349.42|6229.42|6348.01|6228.01|10
1655849040000|2022-06-21 22:04:00|6349.29|6229.29|6349.22|6229.22|6349.42|6229.42|6348.64|6228.64|10
1655849050000|2022-06-21 22:04:10|6348.83|6228.83|6348.14|6228.14|6348.87|6228.87|6348.1|6228.1|10
1655849060000|2022-06-21 22:04:20|6348.29|6228.29|6348.08|6228.08|6348.43|6228.43|6347.97|6227.97|9
1655849070000|2022-06-21 22:04:30|6347.91|6227.91|6347.85|6227.85|6348.39|6228.39|6347.47|6227.47|10
1655849080000|2022-06-21 22:04:40|6348.22|6228.22|6347.45|6227.45|6348.22|6228.22|6347.45|6227.45|9
1655849090000|2022-06-21 22:04:50|6347.48|6227.48|6346.85|6226.85|6347.48|6227.48|6346.85|6226.85|10
1655849100000|2022-06-21 22:05:00|6346.84|6226.84|6347.44|6227.44|6347.51|6227.51|6346.68|6226.68|10
1655849110000|2022-06-21 22:05:10|6347.13|6227.13|6347.08|6227.08|6347.13|6227.13|6346.7|6226.7|10
1655849120000|2022-06-21 22:05:20|6347.02|6227.02|6348.73|6228.73|6348.74|6228.74|6347.02|6227.02|10
1655849130000|2022-06-21 22:05:30|6349|6229|6349.88|6229.88|6350.13|6230.13|6348.8|6228.8|10
1655849140000|2022-06-21 22:05:40|6350.08|6230.08|6350.71|6230.71|6350.75|6230.75|6350.08|6230.08|10
1655849150000|2022-06-21 22:05:50|6350.88|6230.88|6351.74|6231.74|6351.74|6231.74|6350.88|6230.88|9
1655849160000|2022-06-21 22:06:00|6351.71|6231.71|6352.65|6232.65|6352.94|6232.94|6351.64|6231.64|9
1655849170000|2022-06-21 22:06:10|6352.82|6232.82|6353.53|6233.53|6353.53|6233.53|6352.82|6232.82|9
1655849180000|2022-06-21 22:06:20|6353.44|6233.44|6353.4|6233.4|6353.78|6233.78|6353.38|6233.38|9
1655849190000|2022-06-21 22:06:30|6353.03|6233.03|6351.25|6231.25|6353.03|6233.03|6351.07|6231.07|10
1655849200000|2022-06-21 22:06:40|6350.98|6230.98|6349.84|6229.84|6350.98|6230.98|6349.58|6229.58|10
1655849210000|2022-06-21 22:06:50|6349.92|6229.92|6349.63|6229.63|6350.04|6230.04|6349.57|6229.57|8
1655849220000|2022-06-21 22:07:00|6349.66|6229.66|6346.11|6226.11|6349.66|6229.66|6346.11|6226.11|9
1655849230000|2022-06-21 22:07:10|6345.14|6225.14|6342.12|6222.12|6345.14|6225.14|6341.9|6221.9|10
1655849240000|2022-06-21 22:07:20|6340.97|6220.97|6336.1|6216.1|6340.97|6220.97|6336.1|6216.1|10
1655849250000|2022-06-21 22:07:30|6336.21|6216.21|6335.54|6215.54|6336.24|6216.24|6335.54|6215.54|10
1655849260000|2022-06-21 22:07:40|6335.45|6215.45|6334.65|6214.65|6335.49|6215.49|6334.65|6214.65|10
1655849270000|2022-06-21 22:07:50|6334.4|6214.4|6332.03|6212.03|6334.4|6214.4|6331.82|6211.82|10
1655849280000|2022-06-21 22:08:00|6331.91|6211.91|6331.08|6211.08|6331.91|6211.91|6331.08|6211.08|10
1655849290000|2022-06-21 22:08:10|6331.02|6211.02|6329.45|6209.45|6331.02|6211.02|6329.35|6209.35|10
1655849300000|2022-06-21 22:08:20|6329.39|6209.39|6328.96|6208.96|6329.39|6209.39|6328.96|6208.96|9
1655849310000|2022-06-21 22:08:30|6328.93|6208.93|6329.16|6209.16|6329.36|6209.36|6328.93|6208.93|10
1655849320000|2022-06-21 22:08:40|6329.26|6209.26|6329.28|6209.28|6329.31|6209.31|6328.96|6208.96|10
1655849330000|2022-06-21 22:08:50|6329.02|6209.02|6329.35|6209.35|6329.61|6209.61|6329.02|6209.02|10
1655849340000|2022-06-21 22:09:00|6329.26|6209.26|6329.82|6209.82|6330.19|6210.19|6329.26|6209.26|10
1655849350000|2022-06-21 22:09:10|6330.19|6210.19|6330.39|6210.39|6331.01|6211.01|6330.19|6210.19|10
1655849360000|2022-06-21 22:09:20|6330.51|6210.51|6330.72|6210.72|6331.03|6211.03|6330.51|6210.51|10
1655849370000|2022-06-21 22:09:30|6332.05|6212.05|6331.68|6211.68|6332.14|6212.14|6331.54|6211.54|10
1655849380000|2022-06-21 22:09:40|6332.02|6212.02|6331.73|6211.73|6332.02|6212.02|6331.55|6211.55|9
1655849390000|2022-06-21 22:09:50|6331.64|6211.64|6331.01|6211.01|6331.64|6211.64|6330.97|6210.97|10
1655849400000|2022-06-21 22:10:00|6330.88|6210.88|6331.05|6211.05|6331.26|6211.26|6330.45|6210.45|10
1655849410000|2022-06-21 22:10:10|6330.99|6210.99|6331.07|6211.07|6331.17|6211.17|6330.73|6210.73|10
1655849420000|2022-06-21 22:10:20|6330.86|6210.86|6331.05|6211.05|6331.29|6211.29|6330.56|6210.56|10
1655849430000|2022-06-21 22:10:30|6330.83|6210.83|6331.47|6211.47|6331.47|6211.47|6330.52|6210.52|10
1655849440000|2022-06-21 22:10:40|6331.36|6211.36|6330.49|6210.49|6331.36|6211.36|6330|6210|10
1655849450000|2022-06-21 22:10:50|6330.45|6210.45|6328.85|6208.85|6330.45|6210.45|6328.81|6208.81|10
1655849460000|2022-06-21 22:11:00|6328.7|6208.7|6325.48|6205.48|6328.7|6208.7|6325.48|6205.48|10
1655849470000|2022-06-21 22:11:10|6324.39|6204.39|6320.59|6200.59|6324.39|6204.39|6320.59|6200.59|10
1655849480000|2022-06-21 22:11:20|6320.46|6200.46|6320.93|6200.93|6321.47|6201.47|6320.13|6200.13|10
1655849490000|2022-06-21 22:11:30|6320.81|6200.81|6320.29|6200.29|6320.97|6200.97|6320.29|6200.29|10
1655849500000|2022-06-21 22:11:40|6320.24|6200.24|6319.4|6199.4|6320.42|6200.42|6319.36|6199.36|10
1655849510000|2022-06-21 22:11:50|6319.3|6199.3|6319.24|6199.24|6319.48|6199.48|6318.87|6198.87|8
1655849520000|2022-06-21 22:12:00|6319.31|6199.31|6319.08|6199.08|6319.4|6199.4|6318.91|6198.91|10
1655849530000|2022-06-21 22:12:10|6319.01|6199.01|6319.55|6199.55|6319.55|6199.55|6319.01|6199.01|10
1655849540000|2022-06-21 22:12:20|6319.62|6199.62|6320.09|6200.09|6320.27|6200.27|6319.59|6199.59|10
1655849550000|2022-06-21 22:12:30|6319.87|6199.87|6319.29|6199.29|6320.05|6200.05|6319.23|6199.23|10
1655849560000|2022-06-21 22:12:40|6319.44|6199.44|6320.4|6200.4|6320.57|6200.57|6319.44|6199.44|10
1655849570000|2022-06-21 22:12:50|6320.25|6200.25|6318.93|6198.93|6320.25|6200.25|6318.93|6198.93|9
1655849580000|2022-06-21 22:13:00|6318.57|6198.57|6318.16|6198.16|6318.57|6198.57|6317.89|6197.89|9
1655849590000|2022-06-21 22:13:10|6317.93|6197.93|6318.05|6198.05|6318.07|6198.07|6317.8|6197.8|10
1655849600000|2022-06-21 22:13:20|6318.1|6198.1|6317.23|6197.23|6318.38|6198.38|6317.23|6197.23|10
1655849610000|2022-06-21 22:13:30|6317.73|6197.73|6315.26|6195.26|6317.73|6197.73|6315.26|6195.26|9
1655849620000|2022-06-21 22:13:40|6315.43|6195.43|6315.2|6195.2|6315.45|6195.45|6315.06|6195.06|10
1655849630000|2022-06-21 22:13:50|6315.13|6195.13|6314.55|6194.55|6315.53|6195.53|6314.41|6194.41|10
1655849640000|2022-06-21 22:14:00|6314.49|6194.49|6314.52|6194.52|6314.76|6194.76|6314.28|6194.28|9
1655849650000|2022-06-21 22:14:10|6314.6|6194.6|6314.27|6194.27|6314.95|6194.95|6314.27|6194.27|10
1655849660000|2022-06-21 22:14:20|6314.75|6194.75|6314.95|6194.95|6315.21|6195.21|6314.61|6194.61|10
1655849670000|2022-06-21 22:14:30|6313.56|6193.56|6312.52|6192.52|6313.56|6193.56|6312.38|6192.38|10
1655849680000|2022-06-21 22:14:40|6312.3|6192.3|6311.01|6191.01|6312.93|6192.93|6311.01|6191.01|10
1655849690000|2022-06-21 22:14:50|6310.83|6190.83|6310.53|6190.53|6311.18|6191.18|6310.53|6190.53|10
1655849700000|2022-06-21 22:15:00|6310.51|6190.51|6309.49|6189.49|6310.51|6190.51|6309.24|6189.24|10
1655849710000|2022-06-21 22:15:10|6309.7|6189.7|6307.16|6187.16|6309.7|6189.7|6307.16|6187.16|10
1655849720000|2022-06-21 22:15:20|6306.94|6186.94|6304.63|6184.63|6307.07|6187.07|6304.63|6184.63|10
1655849730000|2022-06-21 22:15:30|6304.47|6184.47|6307.56|6187.56|6307.56|6187.56|6304.47|6184.47|10
1655849740000|2022-06-21 22:15:40|6307.64|6187.64|6308.65|6188.65|6308.66|6188.66|6307.64|6187.64|10
1655849750000|2022-06-21 22:15:50|6308.82|6188.82|6309.47|6189.47|6309.47|6189.47|6308.74|6188.74|9
1655849760000|2022-06-21 22:16:00|6309.02|6189.02|6311.8|6191.8|6311.8|6191.8|6309.02|6189.02|10
1655849770000|2022-06-21 22:16:10|6312.1|6192.1|6312.88|6192.88|6313.16|6193.16|6312.1|6192.1|10
1655849780000|2022-06-21 22:16:20|6312.89|6192.89|6312.29|6192.29|6312.89|6192.89|6312.29|6192.29|9
1655849790000|2022-06-21 22:16:30|6312.64|6192.64|6311.95|6191.95|6312.74|6192.74|6311.95|6191.95|9
1655849800000|2022-06-21 22:16:40|6312.43|6192.43|6313.13|6193.13|6313.13|6193.13|6312.12|6192.12|10
1655849810000|2022-06-21 22:16:50|6313.19|6193.19|6314.17|6194.17|6314.35|6194.35|6313.11|6193.11|10
1655849820000|2022-06-21 22:17:00|6313.7|6193.7|6312.05|6192.05|6313.9|6193.9|6312.05|6192.05|9
1655849830000|2022-06-21 22:17:10|6312.28|6192.28|6311.41|6191.41|6312.28|6192.28|6311.22|6191.22|10
1655849840000|2022-06-21 22:17:20|6311.27|6191.27|6310.73|6190.73|6311.28|6191.28|6310.65|6190.65|9
1655849850000|2022-06-21 22:17:30|6310.64|6190.64|6310.23|6190.23|6310.64|6190.64|6309.99|6189.99|10
1655849860000|2022-06-21 22:17:40|6310.25|6190.25|6309.58|6189.58|6310.46|6190.46|6309.54|6189.54|10
1655849870000|2022-06-21 22:17:50|6309.54|6189.54|6308.6|6188.6|6309.54|6189.54|6308.37|6188.37|10
1655849880000|2022-06-21 22:18:00|6308.49|6188.49|6307.97|6187.97|6308.49|6188.49|6307.85|6187.85|10
1655849890000|2022-06-21 22:18:10|6307.49|6187.49|6306.02|6186.02|6307.49|6187.49|6304.96|6184.96|10
1655849900000|2022-06-21 22:18:20|6306.11|6186.11|6308.7|6188.7|6308.73|6188.73|6306.11|6186.11|9
1655849910000|2022-06-21 22:18:30|6309.03|6189.03|6309.58|6189.58|6309.65|6189.65|6309.03|6189.03|9
1655849920000|2022-06-21 22:18:40|6309.69|6189.69|6310.05|6190.05|6310.05|6190.05|6309.69|6189.69|8
1655849930000|2022-06-21 22:18:50|6309.99|6189.99|6310.11|6190.11|6310.21|6190.21|6309.99|6189.99|9
1655849940000|2022-06-21 22:19:00|6310.23|6190.23|6310.63|6190.63|6310.69|6190.69|6310.23|6190.23|9
1655849950000|2022-06-21 22:19:10|6310.69|6190.69|6310.68|6190.68|6310.69|6190.69|6310.56|6190.56|7
1655849960000|2022-06-21 22:19:20|6310.75|6190.75|6311.32|6191.32|6311.49|6191.49|6310.75|6190.75|7
1655849970000|2022-06-21 22:19:30|6311.28|6191.28|6311.22|6191.22|6311.28|6191.28|6310.77|6190.77|9
1655849980000|2022-06-21 22:19:40|6311.25|6191.25|6312.56|6192.56|6312.56|6192.56|6311.25|6191.25|10
1655849990000|2022-06-21 22:19:50|6312.42|6192.42|6312.85|6192.85|6313.15|6193.15|6312.42|6192.42|10
1655850000000|2022-06-21 22:20:00|6312.86|6192.86|6312.41|6192.41|6312.86|6192.86|6312.41|6192.41|10
1655850010000|2022-06-21 22:20:10|6312.39|6192.39|6311.53|6191.53|6312.39|6192.39|6311.53|6191.53|10
1655850020000|2022-06-21 22:20:20|6311.6|6191.6|6310.71|6190.71|6311.6|6191.6|6310.51|6190.51|10
1655850030000|2022-06-21 22:20:30|6310.61|6190.61|6307.31|6187.31|6310.74|6190.74|6307.31|6187.31|10
1655850040000|2022-06-21 22:20:40|6307.36|6187.36|6302.98|6182.98|6307.36|6187.36|6302.98|6182.98|10
1655850050000|2022-06-21 22:20:50|6302.68|6182.68|6301.77|6181.77|6302.68|6182.68|6301.4|6181.4|10
1655850060000|2022-06-21 22:21:00|6302.05|6182.05|6301.8|6181.8|6302.2|6182.2|6301.8|6181.8|10
1655850070000|2022-06-21 22:21:10|6301.56|6181.56|6300.53|6180.53|6301.97|6181.97|6300.53|6180.53|10
1655850080000|2022-06-21 22:21:20|6300.12|6180.12|6299.3|6179.3|6300.12|6180.12|6299.3|6179.3|10
1655850090000|2022-06-21 22:21:30|6299.69|6179.69|6299|6179|6299.69|6179.69|6298.82|6178.82|10
1655850100000|2022-06-21 22:21:40|6299.64|6179.64|6301.83|6181.83|6301.83|6181.83|6298.98|6178.98|10
1655850110000|2022-06-21 22:21:50|6301.65|6181.65|6302.67|6182.67|6302.78|6182.78|6301.65|6181.65|10
1655850120000|2022-06-21 22:22:00|6302.9|6182.9|6302.49|6182.49|6303.73|6183.73|6302.49|6182.49|10
1655850130000|2022-06-21 22:22:10|6302.35|6182.35|6299.77|6179.77|6302.35|6182.35|6299.77|6179.77|10
1655850140000|2022-06-21 22:22:20|6299.92|6179.92|6300.09|6180.09|6300.51|6180.51|6299.92|6179.92|10
1655850150000|2022-06-21 22:22:30|6300.65|6180.65|6300.93|6180.93|6301.2|6181.2|6300.56|6180.56|9
1655850160000|2022-06-21 22:22:40|6300.64|6180.64|6300.24|6180.24|6300.69|6180.69|6299.89|6179.89|9
1655850170000|2022-06-21 22:22:50|6299.41|6179.41|6299.98|6179.98|6300.31|6180.31|6299.41|6179.41|10
1655850180000|2022-06-21 22:23:00|6299.96|6179.96|6299.18|6179.18|6299.96|6179.96|6299.06|6179.06|9
1655850190000|2022-06-21 22:23:10|6298.94|6178.94|6299.26|6179.26|6299.45|6179.45|6298.94|6178.94|10
1655850200000|2022-06-21 22:23:20|6299.45|6179.45|6299.28|6179.28|6299.45|6179.45|6298.57|6178.57|10
1655850210000|2022-06-21 22:23:30|6299.38|6179.38|6299.4|6179.4|6299.87|6179.87|6299.28|6179.28|10
1655850220000|2022-06-21 22:23:40|6299.56|6179.56|6298.27|6178.27|6299.56|6179.56|6297.99|6177.99|9
1655850230000|2022-06-21 22:23:50|6297.97|6177.97|6297.19|6177.19|6298.04|6178.04|6297.19|6177.19|10
1655850240000|2022-06-21 22:24:00|6297.17|6177.17|6298.36|6178.36|6298.36|6178.36|6297.06|6177.06|9
1655850250000|2022-06-21 22:24:10|6299.47|6179.47|6301.02|6181.02|6301.02|6181.02|6299.47|6179.47|9
1655850260000|2022-06-21 22:24:20|6300.63|6180.63|6302.29|6182.29|6302.29|6182.29|6300.63|6180.63|10
1655850270000|2022-06-21 22:24:30|6302.2|6182.2|6304.17|6184.17|6304.35|6184.35|6302.2|6182.2|10
1655850280000|2022-06-21 22:24:40|6304.4|6184.4|6304.7|6184.7|6304.86|6184.86|6304.4|6184.4|9
1655850290000|2022-06-21 22:24:50|6304.74|6184.74|6305.4|6185.4|6305.4|6185.4|6304.72|6184.72|10
1655850300000|2022-06-21 22:25:00|6305.3|6185.3|6305.97|6185.97|6306.04|6186.04|6305.21|6185.21|10
1655850310000|2022-06-21 22:25:10|6306.13|6186.13|6306.58|6186.58|6306.65|6186.65|6306.13|6186.13|9
1655850320000|2022-06-21 22:25:20|6306.59|6186.59|6306.8|6186.8|6306.8|6186.8|6306.17|6186.17|10
1655850330000|2022-06-21 22:25:30|6306.27|6186.27|6306.65|6186.65|6306.9|6186.9|6306.27|6186.27|10
1655850340000|2022-06-21 22:25:40|6306.78|6186.78|6305.99|6185.99|6306.85|6186.85|6305.95|6185.95|10
1655850350000|2022-06-21 22:25:50|6306.1|6186.1|6305.31|6185.31|6306.1|6186.1|6305.29|6185.29|9
1655850360000|2022-06-21 22:26:00|6305.33|6185.33|6304.74|6184.74|6305.6|6185.6|6304.74|6184.74|10
1655850370000|2022-06-21 22:26:10|6304.65|6184.65|6305.46|6185.46|6305.46|6185.46|6303.84|6183.84|9
1655850380000|2022-06-21 22:26:20|6305.28|6185.28|6305|6185|6305.62|6185.62|6305|6185|10
1655850390000|2022-06-21 22:26:30|6305.17|6185.17|6305.29|6185.29|6305.29|6185.29|6304.87|6184.87|9
1655850400000|2022-06-21 22:26:40|6305.2|6185.2|6304.82|6184.82|6305.22|6185.22|6304.82|6184.82|9
1655850410000|2022-06-21 22:26:50|6304.9|6184.9|6304.49|6184.49|6304.9|6184.9|6303.99|6183.99|9
1655850420000|2022-06-21 22:27:00|6304.67|6184.67|6304.08|6184.08|6304.78|6184.78|6304|6184|9
1655850430000|2022-06-21 22:27:10|6304.18|6184.18|6302.73|6182.73|6304.18|6184.18|6302.73|6182.73|10
1655850440000|2022-06-21 22:27:20|6302.21|6182.21|6301.29|6181.29|6302.21|6182.21|6301.17|6181.17|10
1655850450000|2022-06-21 22:27:30|6301.26|6181.26|6301.37|6181.37|6301.72|6181.72|6301.14|6181.14|9
1655850460000|2022-06-21 22:27:40|6301.1|6181.1|6301.73|6181.73|6301.77|6181.77|6301.1|6181.1|10
1655850470000|2022-06-21 22:27:50|6301.91|6181.91|6301.96|6181.96|6301.96|6181.96|6301.51|6181.51|10
1655850480000|2022-06-21 22:28:00|6301.77|6181.77|6303.12|6183.12|6303.12|6183.12|6301.77|6181.77|10
1655850490000|2022-06-21 22:28:10|6302.74|6182.74|6305.6|6185.6|6305.6|6185.6|6302.74|6182.74|10
1655850500000|2022-06-21 22:28:20|6305.51|6185.51|6306.54|6186.54|6306.7|6186.7|6305.51|6185.51|10
1655850510000|2022-06-21 22:28:30|6306.69|6186.69|6307.25|6187.25|6307.25|6187.25|6306.69|6186.69|8
1655850520000|2022-06-21 22:28:40|6307.36|6187.36|6306.58|6186.58|6307.36|6187.36|6306.36|6186.36|10
1655850530000|2022-06-21 22:28:50|6306.56|6186.56|6305.89|6185.89|6306.56|6186.56|6305.81|6185.81|10
1655850540000|2022-06-21 22:29:00|6305.66|6185.66|6306.75|6186.75|6306.99|6186.99|6305.66|6185.66|10
1655850550000|2022-06-21 22:29:10|6307.15|6187.15|6307.81|6187.81|6307.81|6187.81|6307.09|6187.09|10
1655850560000|2022-06-21 22:29:20|6307.89|6187.89|6308.52|6188.52|6308.52|6188.52|6307.83|6187.83|10
1655850570000|2022-06-21 22:29:30|6308.23|6188.23|6308.12|6188.12|6308.46|6188.46|6307.99|6187.99|10
1655850580000|2022-06-21 22:29:40|6308.01|6188.01|6307.69|6187.69|6308.22|6188.22|6307.69|6187.69|10
1655850590000|2022-06-21 22:29:50|6307.74|6187.74|6307.57|6187.57|6307.78|6187.78|6307.56|6187.56|10
1655850600000|2022-06-21 22:30:00|6307.56|6187.56|6306.81|6186.81|6307.65|6187.65|6306.8|6186.8|10
1655850610000|2022-06-21 22:30:10|6306.33|6186.33|6304.94|6184.94|6306.33|6186.33|6304.48|6184.48|10
1655850620000|2022-06-21 22:30:20|6305.05|6185.05|6307.39|6187.39|6307.39|6187.39|6305.05|6185.05|9
1655850630000|2022-06-21 22:30:30|6307.29|6187.29|6308.46|6188.46|6308.46|6188.46|6307.29|6187.29|9
1655850640000|2022-06-21 22:30:40|6308.52|6188.52|6309.17|6189.17|6309.64|6189.64|6308.52|6188.52|10
1655850650000|2022-06-21 22:30:50|6309.49|6189.49|6310.4|6190.4|6310.48|6190.48|6309.49|6189.49|10
1655850660000|2022-06-21 22:31:00|6310.3|6190.3|6312.7|6192.7|6312.7|6192.7|6310.3|6190.3|9
1655850670000|2022-06-21 22:31:10|6313.09|6193.09|6313.35|6193.35|6313.35|6193.35|6312.93|6192.93|10
1655850680000|2022-06-21 22:31:20|6313.85|6193.85|6315.53|6195.53|6315.7|6195.7|6313.85|6193.85|10
1655850690000|2022-06-21 22:31:30|6316.07|6196.07|6315.69|6195.69|6316.31|6196.31|6315.69|6195.69|10
1655850700000|2022-06-21 22:31:40|6315.71|6195.71|6315.95|6195.95|6315.97|6195.97|6315.7|6195.7|9
1655850710000|2022-06-21 22:31:50|6315.91|6195.91|6315.86|6195.86|6315.91|6195.91|6315.79|6195.79|10
1655850720000|2022-06-21 22:32:00|6315.91|6195.91|6315.61|6195.61|6316.09|6196.09|6315.48|6195.48|10
1655850730000|2022-06-21 22:32:10|6315.59|6195.59|6314.99|6194.99|6315.59|6195.59|6314.99|6194.99|10
1655850740000|2022-06-21 22:32:20|6314.81|6194.81|6314.73|6194.73|6314.91|6194.91|6314.67|6194.67|8
1655850750000|2022-06-21 22:32:30|6314.9|6194.9|6314.79|6194.79|6314.94|6194.94|6314.69|6194.69|8
1655850760000|2022-06-21 22:32:40|6314.83|6194.83|6315.75|6195.75|6315.78|6195.78|6314.83|6194.83|10
1655850770000|2022-06-21 22:32:50|6315.88|6195.88|6315.45|6195.45|6315.88|6195.88|6315.45|6195.45|10
1655850780000|2022-06-21 22:33:00|6315.47|6195.47|6315.82|6195.82|6316.01|6196.01|6315.47|6195.47|10
1655850790000|2022-06-21 22:33:10|6315.73|6195.73|6316.08|6196.08|6316.08|6196.08|6315.7|6195.7|9
1655850800000|2022-06-21 22:33:20|6316.19|6196.19|6315.38|6195.38|6316.19|6196.19|6315.38|6195.38|9
1655850810000|2022-06-21 22:33:30|6315.27|6195.27|6313.28|6193.28|6315.27|6195.27|6313.28|6193.28|9
1655850820000|2022-06-21 22:33:40|6313.36|6193.36|6313.01|6193.01|6313.36|6193.36|6312.97|6192.97|10
1655850830000|2022-06-21 22:33:50|6313.21|6193.21|6314.97|6194.97|6314.97|6194.97|6313.21|6193.21|10
1655850840000|2022-06-21 22:34:00|6315.37|6195.37|6316.07|6196.07|6316.07|6196.07|6315.37|6195.37|10
1655850850000|2022-06-21 22:34:10|6316.44|6196.44|6317.62|6197.62|6317.62|6197.62|6316.44|6196.44|10
1655850860000|2022-06-21 22:34:20|6317.73|6197.73|6319.12|6199.12|6319.12|6199.12|6317.73|6197.73|10
1655850870000|2022-06-21 22:34:30|6319.27|6199.27|6319.33|6199.33|6319.58|6199.58|6319.26|6199.26|10
1655850880000|2022-06-21 22:34:40|6319.24|6199.24|6322.24|6202.24|6322.24|6202.24|6319.24|6199.24|10
1655850890000|2022-06-21 22:34:50|6322.18|6202.18|6322.72|6202.72|6322.72|6202.72|6322.18|6202.18|9
1655850900000|2022-06-21 22:35:00|6322.79|6202.79|6324.36|6204.36|6324.36|6204.36|6322.79|6202.79|10
1655850910000|2022-06-21 22:35:10|6324.8|6204.8|6325.19|6205.19|6325.19|6205.19|6324.66|6204.66|9
1655850920000|2022-06-21 22:35:20|6325.53|6205.53|6324.72|6204.72|6325.53|6205.53|6324.62|6204.62|10
1655850930000|2022-06-21 22:35:30|6324.5|6204.5|6325.28|6205.28|6325.47|6205.47|6324.46|6204.46|10
1655850940000|2022-06-21 22:35:40|6325.12|6205.12|6325.21|6205.21|6325.39|6205.39|6324.72|6204.72|10
1655850950000|2022-06-21 22:35:50|6324.99|6204.99|6326.24|6206.24|6326.27|6206.27|6324.99|6204.99|10
1655850960000|2022-06-21 22:36:00|6326.11|6206.11|6326.07|6206.07|6326.81|6206.81|6325.97|6205.97|10
1655850970000|2022-06-21 22:36:10|6325.87|6205.87|6325.91|6205.91|6326.19|6206.19|6325.71|6205.71|10
1655850980000|2022-06-21 22:36:20|6326.72|6206.72|6327.12|6207.12|6327.2|6207.2|6326.16|6206.16|10
1655850990000|2022-06-21 22:36:30|6327.4|6207.4|6328.71|6208.71|6328.97|6208.97|6327.4|6207.4|10
1655851000000|2022-06-21 22:36:40|6329|6209|6328.89|6208.89|6329.18|6209.18|6328.68|6208.68|10
1655851010000|2022-06-21 22:36:50|6329.49|6209.49|6328.74|6208.74|6329.49|6209.49|6328.74|6208.74|10
1655851020000|2022-06-21 22:37:00|6327.99|6207.99|6327.58|6207.58|6328.58|6208.58|6327.58|6207.58|10
1655851030000|2022-06-21 22:37:10|6327.49|6207.49|6327.56|6207.56|6327.84|6207.84|6327.49|6207.49|9
1655851040000|2022-06-21 22:37:20|6327.68|6207.68|6327.75|6207.75|6328.3|6208.3|6327.46|6207.46|10
1655851050000|2022-06-21 22:37:30|6328.25|6208.25|6328.03|6208.03|6328.25|6208.25|6327.76|6207.76|9
1655851060000|2022-06-21 22:37:40|6327.74|6207.74|6327.99|6207.99|6328.02|6208.02|6327.52|6207.52|9
1655851070000|2022-06-21 22:37:50|6328.04|6208.04|6327.92|6207.92|6328.04|6208.04|6327.66|6207.66|10
1655851080000|2022-06-21 22:38:00|6327.85|6207.85|6327.98|6207.98|6328.08|6208.08|6327.72|6207.72|9
1655851090000|2022-06-21 22:38:10|6327.68|6207.68|6327.89|6207.89|6328.04|6208.04|6327.5|6207.5|10
1655851100000|2022-06-21 22:38:20|6327.83|6207.83|6327.85|6207.85|6327.88|6207.88|6327.56|6207.56|9
1655851110000|2022-06-21 22:38:30|6328.16|6208.16|6328.26|6208.26|6328.3|6208.3|6327.93|6207.93|9
1655851120000|2022-06-21 22:38:40|6328.3|6208.3|6328.25|6208.25|6328.67|6208.67|6328.25|6208.25|8
1655851130000|2022-06-21 22:38:50|6328.52|6208.52|6328.72|6208.72|6328.72|6208.72|6328.37|6208.37|10
1655851140000|2022-06-21 22:39:00|6328.83|6208.83|6329.59|6209.59|6329.59|6209.59|6328.83|6208.83|9
1655851150000|2022-06-21 22:39:10|6329.57|6209.57|6330.25|6210.25|6330.31|6210.31|6329.57|6209.57|10
1655851160000|2022-06-21 22:39:20|6330.21|6210.21|6330.15|6210.15|6330.42|6210.42|6330.1|6210.1|10
1655851170000|2022-06-21 22:39:30|6330.06|6210.06|6329.12|6209.12|6330.06|6210.06|6329.12|6209.12|9
1655851180000|2022-06-21 22:39:40|6329.55|6209.55|6328.36|6208.36|6329.59|6209.59|6328.36|6208.36|9
1655851190000|2022-06-21 22:39:50|6328.44|6208.44|6327.43|6207.43|6328.44|6208.44|6327.08|6207.08|10
1655851200000|2022-06-21 22:40:00|6326.67|6206.67|6326.41|6206.41|6326.67|6206.67|6326.07|6206.07|10
1655851210000|2022-06-21 22:40:10|6325.79|6205.79|6325.18|6205.18|6325.85|6205.85|6325.18|6205.18|10
1655851220000|2022-06-21 22:40:20|6325.22|6205.22|6325.89|6205.89|6326.05|6206.05|6325.22|6205.22|9
1655851230000|2022-06-21 22:40:30|6325.92|6205.92|6326.59|6206.59|6326.65|6206.65|6325.7|6205.7|10
1655851240000|2022-06-21 22:40:40|6326.72|6206.72|6327.57|6207.57|6327.73|6207.73|6326.42|6206.42|10
1655851250000|2022-06-21 22:40:50|6327.91|6207.91|6328.87|6208.87|6328.87|6208.87|6327.78|6207.78|10
1655851260000|2022-06-21 22:41:00|6328.81|6208.81|6328.34|6208.34|6328.84|6208.84|6328.33|6208.33|10
1655851270000|2022-06-21 22:41:10|6328.49|6208.49|6328.12|6208.12|6328.56|6208.56|6328.11|6208.11|10
1655851280000|2022-06-21 22:41:20|6328.42|6208.42|6328.13|6208.13|6328.8|6208.8|6328.13|6208.13|10
1655851290000|2022-06-21 22:41:30|6328.83|6208.83|6327.86|6207.86|6328.83|6208.83|6327.62|6207.62|10
1655851300000|2022-06-21 22:41:40|6328|6208|6328.5|6208.5|6328.69|6208.69|6327.88|6207.88|9
1655851310000|2022-06-21 22:41:50|6328.46|6208.46|6328.65|6208.65|6328.9|6208.9|6328.46|6208.46|10
1655851320000|2022-06-21 22:42:00|6328.71|6208.71|6329.21|6209.21|6329.21|6209.21|6328.58|6208.58|9
1655851330000|2022-06-21 22:42:10|6328.96|6208.96|6329.75|6209.75|6329.75|6209.75|6328.96|6208.96|9
1655851340000|2022-06-21 22:42:20|6329.78|6209.78|6329.66|6209.66|6329.78|6209.78|6329.38|6209.38|9
1655851350000|2022-06-21 22:42:30|6329.69|6209.69|6330.29|6210.29|6330.29|6210.29|6329.6|6209.6|10
1655851360000|2022-06-21 22:42:40|6330.23|6210.23|6330.17|6210.17|6330.38|6210.38|6330|6210|9
1655851370000|2022-06-21 22:42:50|6330.3|6210.3|6330.17|6210.17|6330.42|6210.42|6330.17|6210.17|7
1655851380000|2022-06-21 22:43:00|6330.15|6210.15|6330.35|6210.35|6330.35|6210.35|6329.96|6209.96|9
1655851390000|2022-06-21 22:43:10|6330.32|6210.32|6330.71|6210.71|6331.02|6211.02|6330.32|6210.32|9
1655851400000|2022-06-21 22:43:20|6330.86|6210.86|6331.91|6211.91|6331.91|6211.91|6330.83|6210.83|10
1655851410000|2022-06-21 22:43:30|6331.92|6211.92|6332.41|6212.41|6332.41|6212.41|6331.85|6211.85|10
1655851420000|2022-06-21 22:43:40|6332.47|6212.47|6334.65|6214.65|6334.65|6214.65|6332.47|6212.47|10
1655851430000|2022-06-21 22:43:50|6335.13|6215.13|6339.17|6219.17|6339.17|6219.17|6335.13|6215.13|10
1655851440000|2022-06-21 22:44:00|6339.32|6219.32|6342.24|6222.24|6342.24|6222.24|6339.32|6219.32|10
1655851450000|2022-06-21 22:44:10|6342.26|6222.26|6343.07|6223.07|6343.26|6223.26|6342.26|6222.26|10
1655851460000|2022-06-21 22:44:20|6343.11|6223.11|6342.37|6222.37|6343.25|6223.25|6342.37|6222.37|9
1655851470000|2022-06-21 22:44:30|6342.38|6222.38|6343.11|6223.11|6343.11|6223.11|6342.38|6222.38|10
1655851480000|2022-06-21 22:44:40|6343.62|6223.62|6343.41|6223.41|6343.62|6223.62|6343.02|6223.02|10
1655851490000|2022-06-21 22:44:50|6343.44|6223.44|6343.12|6223.12|6343.44|6223.44|6343.01|6223.01|10
1655851500000|2022-06-21 22:45:00|6343.19|6223.19|6343.51|6223.51|6343.51|6223.51|6343.14|6223.14|9
1655851510000|2022-06-21 22:45:10|6343.28|6223.28|6343.27|6223.27|6343.39|6223.39|6343.07|6223.07|10
1655851520000|2022-06-21 22:45:20|6343.36|6223.36|6344.91|6224.91|6344.91|6224.91|6343.36|6223.36|9
1655851530000|2022-06-21 22:45:30|6344.42|6224.42|6345.09|6225.09|6345.09|6225.09|6344.42|6224.42|9
1655851540000|2022-06-21 22:45:40|6345.41|6225.41|6346.86|6226.86|6346.86|6226.86|6345.41|6225.41|10
1655851550000|2022-06-21 22:45:50|6347.32|6227.32|6349.46|6229.46|6349.66|6229.66|6347.19|6227.19|10
1655851560000|2022-06-21 22:46:00|6349.7|6229.7|6347.59|6227.59|6349.88|6229.88|6347.59|6227.59|10
1655851570000|2022-06-21 22:46:10|6346|6226|6343.41|6223.41|6346.72|6226.72|6343.41|6223.41|9
1655851580000|2022-06-21 22:46:20|6343.92|6223.92|6339.53|6219.53|6343.92|6223.92|6339.53|6219.53|10
1655851590000|2022-06-21 22:46:30|6339.76|6219.76|6339.06|6219.06|6339.76|6219.76|6338.92|6218.92|8
1655851600000|2022-06-21 22:46:40|6339.02|6219.02|6338.1|6218.1|6339.02|6219.02|6338.1|6218.1|9
1655851610000|2022-06-21 22:46:50|6338.12|6218.12|6338.1|6218.1|6338.12|6218.12|6337.45|6217.45|10
1655851620000|2022-06-21 22:47:00|6337.82|6217.82|6338.04|6218.04|6338.11|6218.11|6337.76|6217.76|10
1655851630000|2022-06-21 22:47:10|6338|6218|6337.85|6217.85|6338|6218|6337.6|6217.6|10
1655851640000|2022-06-21 22:47:20|6338.15|6218.15|6338.29|6218.29|6338.5|6218.5|6338.02|6218.02|9
1655851650000|2022-06-21 22:47:30|6338.32|6218.32|6338.2|6218.2|6338.4|6218.4|6338.1|6218.1|10
1655851660000|2022-06-21 22:47:40|6337.91|6217.91|6337.77|6217.77|6337.91|6217.91|6337.54|6217.54|10
1655851670000|2022-06-21 22:47:50|6337.63|6217.63|6338.15|6218.15|6338.15|6218.15|6337.48|6217.48|10
1655851680000|2022-06-21 22:48:00|6338.1|6218.1|6338.13|6218.13|6338.51|6218.51|6338.1|6218.1|10
1655851690000|2022-06-21 22:48:10|6338.34|6218.34|6336.22|6216.22|6338.37|6218.37|6336.22|6216.22|10
1655851700000|2022-06-21 22:48:20|6336.11|6216.11|6336.03|6216.03|6336.16|6216.16|6335.74|6215.74|9
1655851710000|2022-06-21 22:48:30|6335.97|6215.97|6336.11|6216.11|6336.15|6216.15|6335.79|6215.79|10
1655851720000|2022-06-21 22:48:40|6336.06|6216.06|6336.18|6216.18|6336.24|6216.24|6336.06|6216.06|9
1655851730000|2022-06-21 22:48:50|6336.36|6216.36|6336.52|6216.52|6336.67|6216.67|6336.3|6216.3|10
1655851740000|2022-06-21 22:49:00|6336.81|6216.81|6337.66|6217.66|6337.77|6217.77|6336.72|6216.72|10
1655851750000|2022-06-21 22:49:10|6337.52|6217.52|6337.05|6217.05|6337.52|6217.52|6336.71|6216.71|10
1655851760000|2022-06-21 22:49:20|6336.88|6216.88|6337.27|6217.27|6337.54|6217.54|6336.88|6216.88|10
1655851770000|2022-06-21 22:49:30|6337.35|6217.35|6337.15|6217.15|6337.53|6217.53|6337.15|6217.15|6
1655851780000|2022-06-21 22:49:40|6337.17|6217.17|6337.25|6217.25|6337.28|6217.28|6337.12|6217.12|10
1655851790000|2022-06-21 22:49:50|6337.18|6217.18|6337.79|6217.79|6337.79|6217.79|6337.07|6217.07|10
1655851800000|2022-06-21 22:50:00|6337.97|6217.97|6339.45|6219.45|6339.45|6219.45|6337.97|6217.97|9
1655851810000|2022-06-21 22:50:10|6340.4|6220.4|6342.15|6222.15|6342.15|6222.15|6340.4|6220.4|10
1655851820000|2022-06-21 22:50:20|6341.97|6221.97|6342.36|6222.36|6342.71|6222.71|6341.97|6221.97|9
1655851830000|2022-06-21 22:50:30|6342.34|6222.34|6342.23|6222.23|6342.55|6222.55|6342.23|6222.23|10
1655851840000|2022-06-21 22:50:40|6342.24|6222.24|6341.78|6221.78|6342.24|6222.24|6341.75|6221.75|8
1655851850000|2022-06-21 22:50:50|6341.8|6221.8|6342.4|6222.4|6342.4|6222.4|6341.66|6221.66|9
1655851860000|2022-06-21 22:51:00|6342.31|6222.31|6342.55|6222.55|6342.74|6222.74|6342.31|6222.31|7
1655851870000|2022-06-21 22:51:10|6342.61|6222.61|6343.1|6223.1|6343.1|6223.1|6342.5|6222.5|9
1655851880000|2022-06-21 22:51:20|6343.55|6223.55|6344.66|6224.66|6344.66|6224.66|6343.55|6223.55|10
1655851890000|2022-06-21 22:51:30|6344.67|6224.67|6345.14|6225.14|6345.14|6225.14|6344.45|6224.45|10
1655851900000|2022-06-21 22:51:40|6345.23|6225.23|6347.41|6227.41|6347.55|6227.55|6345.23|6225.23|10
1655851910000|2022-06-21 22:51:50|6347.8|6227.8|6349.34|6229.34|6349.34|6229.34|6347.8|6227.8|8
1655851920000|2022-06-21 22:52:00|6349.45|6229.45|6350.48|6230.48|6350.5|6230.5|6349.45|6229.45|10
1655851930000|2022-06-21 22:52:10|6350.76|6230.76|6349.81|6229.81|6350.93|6230.93|6349.81|6229.81|10
1655851940000|2022-06-21 22:52:20|6349.2|6229.2|6348.51|6228.51|6349.2|6229.2|6348.41|6228.41|10
1655851950000|2022-06-21 22:52:30|6348.18|6228.18|6347.32|6227.32|6348.28|6228.28|6347.29|6227.29|8
1655851960000|2022-06-21 22:52:40|6347.27|6227.27|6346.51|6226.51|6347.27|6227.27|6346.51|6226.51|10
1655851970000|2022-06-21 22:52:50|6346.6|6226.6|6346.55|6226.55|6346.66|6226.66|6346.44|6226.44|9
1655851980000|2022-06-21 22:53:00|6346.6|6226.6|6346.89|6226.89|6347.5|6227.5|6346.6|6226.6|10
1655851990000|2022-06-21 22:53:10|6346.83|6226.83|6345.19|6225.19|6346.83|6226.83|6345.17|6225.17|10
1655852000000|2022-06-21 22:53:20|6345.08|6225.08|6343.65|6223.65|6345.08|6225.08|6343.65|6223.65|10
1655852010000|2022-06-21 22:53:30|6344.44|6224.44|6343.36|6223.36|6344.44|6224.44|6343.36|6223.36|10
1655852020000|2022-06-21 22:53:40|6343.42|6223.42|6343.14|6223.14|6343.42|6223.42|6343.12|6223.12|10
1655852030000|2022-06-21 22:53:50|6343.23|6223.23|6342.57|6222.57|6343.24|6223.24|6342.57|6222.57|9
1655852040000|2022-06-21 22:54:00|6342.29|6222.29|6341.38|6221.38|6342.43|6222.43|6341.38|6221.38|10
1655852050000|2022-06-21 22:54:10|6341.54|6221.54|6341.55|6221.55|6341.98|6221.98|6341.54|6221.54|10
1655852060000|2022-06-21 22:54:20|6341.74|6221.74|6341.83|6221.83|6341.96|6221.96|6341.4|6221.4|10
1655852070000|2022-06-21 22:54:30|6341.18|6221.18|6341.23|6221.23|6341.23|6221.23|6340.4|6220.4|10
1655852080000|2022-06-21 22:54:40|6341.72|6221.72|6341.61|6221.61|6341.79|6221.79|6341.5|6221.5|10
1655852090000|2022-06-21 22:54:50|6341.69|6221.69|6341.18|6221.18|6341.69|6221.69|6341.18|6221.18|10
1655852100000|2022-06-21 22:55:00|6341.08|6221.08|6341|6221|6341.22|6221.22|6340.92|6220.92|9
1655852110000|2022-06-21 22:55:10|6341.12|6221.12|6344.19|6224.19|6344.48|6224.48|6341.12|6221.12|10
1655852120000|2022-06-21 22:55:20|6344.18|6224.18|6347.46|6227.46|6347.46|6227.46|6344.18|6224.18|10
1655852130000|2022-06-21 22:55:30|6347.08|6227.08|6348.69|6228.69|6348.99|6228.99|6346.84|6226.84|10
1655852140000|2022-06-21 22:55:40|6348.55|6228.55|6348.68|6228.68|6349.19|6229.19|6348.43|6228.43|10
1655852150000|2022-06-21 22:55:50|6348.93|6228.93|6352.16|6232.16|6352.16|6232.16|6348.93|6228.93|10
1655852160000|2022-06-21 22:56:00|6352.62|6232.62|6359.3|6239.3|6359.3|6239.3|6352.62|6232.62|10
1655852170000|2022-06-21 22:56:10|6359.18|6239.18|6362.39|6242.39|6362.39|6242.39|6359.18|6239.18|10
1655852180000|2022-06-21 22:56:20|6362.79|6242.79|6363.92|6243.92|6364|6244|6362.34|6242.34|10
1655852190000|2022-06-21 22:56:30|6363.73|6243.73|6364.17|6244.17|6364.2|6244.2|6363.67|6243.67|10
1655852200000|2022-06-21 22:56:40|6364.43|6244.43|6364.85|6244.85|6365.12|6245.12|6364.32|6244.32|10
1655852210000|2022-06-21 22:56:50|6364.92|6244.92|6365.13|6245.13|6365.13|6245.13|6364.9|6244.9|10
1655852220000|2022-06-21 22:57:00|6365.49|6245.49|6364.3|6244.3|6365.49|6245.49|6364.02|6244.02|10
1655852230000|2022-06-21 22:57:10|6364.46|6244.46|6362.15|6242.15|6364.47|6244.47|6362.15|6242.15|10
1655852240000|2022-06-21 22:57:20|6361.43|6241.43|6360.27|6240.27|6361.43|6241.43|6360.27|6240.27|10
1655852250000|2022-06-21 22:57:30|6359.75|6239.75|6359.33|6239.33|6360.06|6240.06|6358.86|6238.86|10
1655852260000|2022-06-21 22:57:40|6359.21|6239.21|6359|6239|6359.31|6239.31|6358.73|6238.73|10
1655852270000|2022-06-21 22:57:50|6358.75|6238.75|6359.48|6239.48|6359.54|6239.54|6358.73|6238.73|10
1655852280000|2022-06-21 22:58:00|6359.56|6239.56|6360.52|6240.52|6360.52|6240.52|6359.2|6239.2|9
1655852290000|2022-06-21 22:58:10|6360.45|6240.45|6360.08|6240.08|6360.48|6240.48|6360|6240|9
1655852300000|2022-06-21 22:58:20|6359.99|6239.99|6361.17|6241.17|6361.17|6241.17|6359.56|6239.56|10
1655852310000|2022-06-21 22:58:30|6361.83|6241.83|6362.01|6242.01|6362.03|6242.03|6361.69|6241.69|10
1655852320000|2022-06-21 22:58:40|6362.02|6242.02|6362.33|6242.33|6362.33|6242.33|6361.56|6241.56|10
1655852330000|2022-06-21 22:58:50|6362.37|6242.37|6363.89|6243.89|6363.89|6243.89|6362.37|6242.37|10
1655852340000|2022-06-21 22:59:00|6364.04|6244.04|6364.78|6244.78|6365.12|6245.12|6364.04|6244.04|9
1655852350000|2022-06-21 22:59:10|6365.31|6245.31|6366.62|6246.62|6366.62|6246.62|6364.2|6244.2|10
1655852360000|2022-06-21 22:59:20|6366.69|6246.69|6369.62|6249.62|6369.65|6249.65|6366.69|6246.69|10
1655852370000|2022-06-21 22:59:30|6369.67|6249.67|6373.53|6253.53|6373.63|6253.63|6369.61|6249.61|10
1655852380000|2022-06-21 22:59:40|6373.7|6253.7|6373.93|6253.93|6374.04|6254.04|6373.39|6253.39|10
1655852390000|2022-06-21 22:59:50|6373.77|6253.77|6373.87|6253.87|6374.83|6254.83|6373.6|6253.6|10
1655852400000|2022-06-21 23:00:00|6373.99|6253.99|6372.31|6252.31|6373.99|6253.99|6372.31|6252.31|10
1655852410000|2022-06-21 23:00:10|6372.15|6252.15|6370.94|6250.94|6372.15|6252.15|6370.78|6250.78|10
1655852420000|2022-06-21 23:00:20|6370.83|6250.83|6370.3|6250.3|6371.22|6251.22|6370.27|6250.27|10
1655852430000|2022-06-21 23:00:30|6370.1|6250.1|6370.48|6250.48|6370.61|6250.61|6370.1|6250.1|10
1655852440000|2022-06-21 23:00:40|6370.65|6250.65|6370.83|6250.83|6371.31|6251.31|6370.65|6250.65|9
1655852450000|2022-06-21 23:00:50|6370.78|6250.78|6370.76|6250.76|6371.2|6251.2|6370.76|6250.76|10
1655852460000|2022-06-21 23:01:00|6370.83|6250.83|6371.35|6251.35|6371.47|6251.47|6370.83|6250.83|10
1655852470000|2022-06-21 23:01:10|6371.55|6251.55|6372.86|6252.86|6372.86|6252.86|6371.55|6251.55|8
1655852480000|2022-06-21 23:01:20|6372.69|6252.69|6370.81|6250.81|6372.69|6252.69|6370.81|6250.81|9
1655852490000|2022-06-21 23:01:30|6370.45|6250.45|6368.03|6248.03|6370.45|6250.45|6368.03|6248.03|10
1655852500000|2022-06-21 23:01:40|6368.19|6248.19|6367.9|6247.9|6368.32|6248.32|6367.9|6247.9|8
1655852510000|2022-06-21 23:01:50|6367.78|6247.78|6368.5|6248.5|6368.5|6248.5|6367.76|6247.76|10
1655852520000|2022-06-21 23:02:00|6368.29|6248.29|6368.06|6248.06|6368.3|6248.3|6367.87|6247.87|10
1655852530000|2022-06-21 23:02:10|6368.14|6248.14|6367.42|6247.42|6368.14|6248.14|6367.35|6247.35|10
1655852540000|2022-06-21 23:02:20|6367.47|6247.47|6367.49|6247.49|6367.57|6247.57|6367.37|6247.37|9
1655852550000|2022-06-21 23:02:30|6367.39|6247.39|6367.09|6247.09|6367.48|6247.48|6366.88|6246.88|9
1655852560000|2022-06-21 23:02:40|6367.05|6247.05|6367.2|6247.2|6367.39|6247.39|6366.75|6246.75|10
1655852570000|2022-06-21 23:02:50|6367.64|6247.64|6368.6|6248.6|6368.6|6248.6|6367.64|6247.64|10
1655852580000|2022-06-21 23:03:00|6368.73|6248.73|6369.28|6249.28|6369.28|6249.28|6368.5|6248.5|10
1655852590000|2022-06-21 23:03:10|6369.63|6249.63|6369.9|6249.9|6370|6250|6369.63|6249.63|9
1655852600000|2022-06-21 23:03:20|6369.81|6249.81|6368.74|6248.74|6370.02|6250.02|6368.43|6248.43|10
1655852610000|2022-06-21 23:03:30|6368.87|6248.87|6367.59|6247.59|6368.87|6248.87|6367.25|6247.25|10
1655852620000|2022-06-21 23:03:40|6367.85|6247.85|6367.01|6247.01|6367.85|6247.85|6366.97|6246.97|10
1655852630000|2022-06-21 23:03:50|6367|6247|6367.33|6247.33|6367.46|6247.46|6366.93|6246.93|9
1655852640000|2022-06-21 23:04:00|6367.18|6247.18|6366.73|6246.73|6367.41|6247.41|6366.72|6246.72|10
1655852650000|2022-06-21 23:04:10|6366.63|6246.63|6366.64|6246.64|6366.8|6246.8|6366.52|6246.52|10
1655852660000|2022-06-21 23:04:20|6366.72|6246.72|6366.11|6246.11|6367|6247|6366.11|6246.11|10
1655852670000|2022-06-21 23:04:30|6366.15|6246.15|6365.47|6245.47|6366.15|6246.15|6365.29|6245.29|10
1655852680000|2022-06-21 23:04:40|6365.45|6245.45|6365.38|6245.38|6365.62|6245.62|6365.21|6245.21|8
1655852690000|2022-06-21 23:04:50|6365.46|6245.46|6365.7|6245.7|6365.7|6245.7|6365.05|6245.05|10
1655852700000|2022-06-21 23:05:00|6365.37|6245.37|6365.61|6245.61|6366.21|6246.21|6365.37|6245.37|9
1655852710000|2022-06-21 23:05:10|6366.29|6246.29|6367.07|6247.07|6367.07|6247.07|6366.29|6246.29|9
1655853050000|2022-06-21 23:10:50|6363.68|6243.68|6363.52|6243.52|6363.73|6243.73|6363.43|6243.43|8
1655853060000|2022-06-21 23:11:00|6363.41|6243.41|6363.23|6243.23|6363.56|6243.56|6363.23|6243.23|8
1655853070000|2022-06-21 23:11:10|6362.97|6242.97|6363.67|6243.67|6363.72|6243.72|6362.83|6242.83|7
1655853080000|2022-06-21 23:11:20|6363.77|6243.77|6363.78|6243.78|6363.99|6243.99|6363.61|6243.61|10
1655853090000|2022-06-21 23:11:30|6363.75|6243.75|6363.71|6243.71|6363.84|6243.84|6363.61|6243.61|8
1655853100000|2022-06-21 23:11:40|6363.78|6243.78|6365.04|6245.04|6365.04|6245.04|6363.78|6243.78|9
1655853110000|2022-06-21 23:11:50|6365.13|6245.13|6365.37|6245.37|6365.37|6245.37|6365.13|6245.13|9
1655853120000|2022-06-21 23:12:00|6365.55|6245.55|6365.74|6245.74|6365.74|6245.74|6365.29|6245.29|10
1655853130000|2022-06-21 23:12:10|6365.49|6245.49|6365.84|6245.84|6365.85|6245.85|6365.37|6245.37|10
1655853140000|2022-06-21 23:12:20|6365.93|6245.93|6365.97|6245.97|6366.24|6246.24|6365.77|6245.77|10
1655853150000|2022-06-21 23:12:30|6365.98|6245.98|6366.35|6246.35|6366.43|6246.43|6365.85|6245.85|10
1655853160000|2022-06-21 23:12:40|6366.45|6246.45|6366.55|6246.55|6366.56|6246.56|6366.44|6246.44|10
1655853170000|2022-06-21 23:12:50|6366.61|6246.61|6366.64|6246.64|6366.82|6246.82|6366.61|6246.61|10
1655853180000|2022-06-21 23:13:00|6366.66|6246.66|6366.42|6246.42|6366.66|6246.66|6366.41|6246.41|8
1655853190000|2022-06-21 23:13:10|6366.47|6246.47|6366.93|6246.93|6366.93|6246.93|6366.29|6246.29|10
1655853200000|2022-06-21 23:13:20|6366.95|6246.95|6366.74|6246.74|6367.08|6247.08|6366.74|6246.74|10
1655853210000|2022-06-21 23:13:30|6366.72|6246.72|6366.57|6246.57|6366.76|6246.76|6366.55|6246.55|10
1655853220000|2022-06-21 23:13:40|6366.49|6246.49|6366.69|6246.69|6366.69|6246.69|6366.15|6246.15|10
1655853230000|2022-06-21 23:13:50|6366.61|6246.61|6366.71|6246.71|6366.94|6246.94|6366.61|6246.61|10
1655853240000|2022-06-21 23:14:00|6366.76|6246.76|6366.32|6246.32|6366.88|6246.88|6366.32|6246.32|10
1655853250000|2022-06-21 23:14:10|6366.35|6246.35|6366.41|6246.41|6366.41|6246.41|6366.17|6246.17|8
1655853260000|2022-06-21 23:14:20|6366.4|6246.4|6365.69|6245.69|6366.4|6246.4|6365.69|6245.69|8
1655853270000|2022-06-21 23:14:30|6365.63|6245.63|6365.7|6245.7|6365.74|6245.74|6365.54|6245.54|10
1655853280000|2022-06-21 23:14:40|6365.78|6245.78|6366.06|6246.06|6366.06|6246.06|6365.62|6245.62|10
1655853290000|2022-06-21 23:14:50|6365.95|6245.95|6366.06|6246.06|6366.31|6246.31|6365.95|6245.95|10
1655853300000|2022-06-21 23:15:00|6366.04|6246.04|6366.35|6246.35|6366.41|6246.41|6366.04|6246.04|10
1655853310000|2022-06-21 23:15:10|6366.49|6246.49|6366.41|6246.41|6366.76|6246.76|6366.4|6246.4|10
1655853320000|2022-06-21 23:15:20|6366.33|6246.33|6366.5|6246.5|6366.73|6246.73|6366.16|6246.16|8
1655853330000|2022-06-21 23:15:30|6366.65|6246.65|6366.31|6246.31|6366.89|6246.89|6366.31|6246.31|10
1655853340000|2022-06-21 23:15:40|6366.39|6246.39|6366.16|6246.16|6366.4|6246.4|6366.16|6246.16|10
1655853350000|2022-06-21 23:15:50|6365.81|6245.81|6365.83|6245.83|6365.86|6245.86|6365.56|6245.56|10
1655853360000|2022-06-21 23:16:00|6365.82|6245.82|6365.26|6245.26|6365.87|6245.87|6365.26|6245.26|9
1655853370000|2022-06-21 23:16:10|6365.17|6245.17|6363.87|6243.87|6365.18|6245.18|6363.87|6243.87|8
1655853380000|2022-06-21 23:16:20|6363.8|6243.8|6363.49|6243.49|6363.8|6243.8|6363.3|6243.3|8
1655853390000|2022-06-21 23:16:30|6363.44|6243.44|6363.16|6243.16|6363.44|6243.44|6362.89|6242.89|10
1655853400000|2022-06-21 23:16:40|6363.42|6243.42|6364.42|6244.42|6364.42|6244.42|6363.42|6243.42|10
1655853410000|2022-06-21 23:16:50|6364.26|6244.26|6366.94|6246.94|6366.94|6246.94|6364.26|6244.26|10
1655853420000|2022-06-21 23:17:00|6368.09|6248.09|6376.82|6256.82|6376.97|6256.97|6368.09|6248.09|10
1655853430000|2022-06-21 23:17:10|6376.56|6256.56|6376.8|6256.8|6376.99|6256.99|6375.87|6255.87|10
1655853440000|2022-06-21 23:17:20|6376.82|6256.82|6376.07|6256.07|6376.82|6256.82|6375.65|6255.65|10
1655853450000|2022-06-21 23:17:30|6376.11|6256.11|6375|6255|6376.31|6256.31|6375|6255|10
1655853460000|2022-06-21 23:17:40|6374.96|6254.96|6373.77|6253.77|6375.05|6255.05|6373.77|6253.77|10
1655853470000|2022-06-21 23:17:50|6373.15|6253.15|6370.33|6250.33|6373.15|6253.15|6370.33|6250.33|10
1655853480000|2022-06-21 23:18:00|6370.06|6250.06|6367.69|6247.69|6370.06|6250.06|6367.69|6247.69|10
1655853490000|2022-06-21 23:18:10|6367.72|6247.72|6367.41|6247.41|6367.72|6247.72|6367.07|6247.07|10
1655853500000|2022-06-21 23:18:20|6367.42|6247.42|6365.09|6245.09|6367.42|6247.42|6365.09|6245.09|10
1655853510000|2022-06-21 23:18:30|6365.11|6245.11|6364.98|6244.98|6365.17|6245.17|6364.7|6244.7|10
1655853520000|2022-06-21 23:18:40|6364.96|6244.96|6364.57|6244.57|6364.99|6244.99|6364.57|6244.57|10
1655853530000|2022-06-21 23:18:50|6364.18|6244.18|6363.79|6243.79|6364.24|6244.24|6363.74|6243.74|9
1655853540000|2022-06-21 23:19:00|6363.78|6243.78|6362.21|6242.21|6363.78|6243.78|6362.02|6242.02|8
1655853550000|2022-06-21 23:19:10|6362.11|6242.11|6362.05|6242.05|6362.18|6242.18|6361.92|6241.92|10
1655853560000|2022-06-21 23:19:20|6361.98|6241.98|6360.8|6240.8|6361.98|6241.98|6360.8|6240.8|10
1655853570000|2022-06-21 23:19:30|6360.89|6240.89|6358.17|6238.17|6360.94|6240.94|6357.91|6237.91|10
1655853580000|2022-06-21 23:19:40|6358.16|6238.16|6358.86|6238.86|6358.86|6238.86|6358.14|6238.14|9
1655853590000|2022-06-21 23:19:50|6359.05|6239.05|6359.05|6239.05|6359.14|6239.14|6358.7|6238.7|9
1655853600000|2022-06-21 23:20:00|6359.1|6239.1|6359.46|6239.46|6359.76|6239.76|6359.1|6239.1|10
1655853610000|2022-06-21 23:20:10|6359.79|6239.79|6360.34|6240.34|6360.47|6240.47|6359.29|6239.29|10
1655853620000|2022-06-21 23:20:20|6360.31|6240.31|6360.26|6240.26|6360.31|6240.31|6360.13|6240.13|10
1655853630000|2022-06-21 23:20:30|6360.27|6240.27|6360.35|6240.35|6360.35|6240.35|6360.18|6240.18|7
1655853640000|2022-06-21 23:20:40|6360.55|6240.55|6360.07|6240.07|6360.55|6240.55|6359.9|6239.9|10
1655853650000|2022-06-21 23:20:50|6359.94|6239.94|6360.16|6240.16|6360.16|6240.16|6359.66|6239.66|10
1655853660000|2022-06-21 23:21:00|6360.2|6240.2|6357.12|6237.12|6360.24|6240.24|6357.12|6237.12|10
1655853670000|2022-06-21 23:21:10|6356.74|6236.74|6352.63|6232.63|6356.74|6236.74|6352.63|6232.63|10
1655853680000|2022-06-21 23:21:20|6352.37|6232.37|6349.15|6229.15|6352.37|6232.37|6349.12|6229.12|10
1655853690000|2022-06-21 23:21:30|6348.47|6228.47|6347.59|6227.59|6348.47|6228.47|6347.48|6227.48|9
1655853700000|2022-06-21 23:21:40|6347.32|6227.32|6345.35|6225.35|6347.37|6227.37|6345.35|6225.35|10
1655853710000|2022-06-21 23:21:50|6345.46|6225.46|6344.3|6224.3|6345.8|6225.8|6344.3|6224.3|10
1655853720000|2022-06-21 23:22:00|6343.75|6223.75|6342.56|6222.56|6343.75|6223.75|6342.54|6222.54|9
1655853730000|2022-06-21 23:22:10|6342.36|6222.36|6340.39|6220.39|6342.58|6222.58|6340.39|6220.39|10
1655853740000|2022-06-21 23:22:20|6340.34|6220.34|6337.58|6217.58|6340.39|6220.39|6337.58|6217.58|10
1655853750000|2022-06-21 23:22:30|6337.1|6217.1|6335.25|6215.25|6337.14|6217.14|6335.25|6215.25|10
1655853760000|2022-06-21 23:22:40|6334.71|6214.71|6333.54|6213.54|6334.71|6214.71|6333.54|6213.54|9
1655853770000|2022-06-21 23:22:50|6333.75|6213.75|6330.44|6210.44|6333.75|6213.75|6329.49|6209.49|10
1655853780000|2022-06-21 23:23:00|6330.69|6210.69|6327.22|6207.22|6330.94|6210.94|6327.22|6207.22|10
1655853790000|2022-06-21 23:23:10|6327.03|6207.03|6325.99|6205.99|6327.07|6207.07|6325.99|6205.99|10
1655853800000|2022-06-21 23:23:20|6325.84|6205.84|6324.48|6204.48|6325.84|6205.84|6324.48|6204.48|10
1655853810000|2022-06-21 23:23:30|6324.55|6204.55|6323.42|6203.42|6324.63|6204.63|6323.42|6203.42|9
1655853820000|2022-06-21 23:23:40|6323.39|6203.39|6318.63|6198.63|6323.39|6203.39|6318.63|6198.63|10
1655853830000|2022-06-21 23:23:50|6317.75|6197.75|6311.33|6191.33|6317.75|6197.75|6311.33|6191.33|10
1655853840000|2022-06-21 23:24:00|6308.39|6188.39|6302.79|6182.79|6308.84|6188.84|6302.79|6182.79|10
1655853850000|2022-06-21 23:24:10|6302.28|6182.28|6302.33|6182.33|6302.61|6182.61|6300.05|6180.05|10
1655853860000|2022-06-21 23:24:20|6303|6183|6302.87|6182.87|6303.57|6183.57|6302.79|6182.79|10
1655853870000|2022-06-21 23:24:30|6303.04|6183.04|6296.65|6176.65|6303.08|6183.08|6296.65|6176.65|10
1655853880000|2022-06-21 23:24:40|6295.84|6175.84|6294.78|6174.78|6296.66|6176.66|6294.43|6174.43|9
1655853890000|2022-06-21 23:24:50|6294.36|6174.36|6295.02|6175.02|6295.05|6175.05|6294.36|6174.36|10
1655853900000|2022-06-21 23:25:00|6294.94|6174.94|6294.87|6174.87|6295.23|6175.23|6294.86|6174.86|10
1655853910000|2022-06-21 23:25:10|6294.7|6174.7|6294.62|6174.62|6294.7|6174.7|6294.02|6174.02|9
1655853920000|2022-06-21 23:25:20|6294.85|6174.85|6294.8|6174.8|6295.3|6175.3|6294.37|6174.37|10
1655853930000|2022-06-21 23:25:30|6294.12|6174.12|6292.67|6172.67|6294.28|6174.28|6292.67|6172.67|10
1655853940000|2022-06-21 23:25:40|6292.39|6172.39|6290.57|6170.57|6292.53|6172.53|6290.39|6170.39|10
1655853950000|2022-06-21 23:25:50|6290.42|6170.42|6285.54|6165.54|6290.42|6170.42|6285.54|6165.54|10
1655853960000|2022-06-21 23:26:00|6284.57|6164.57|6282.91|6162.91|6284.74|6164.74|6282.91|6162.91|10
1655853970000|2022-06-21 23:26:10|6282.27|6162.27|6277.77|6157.77|6282.27|6162.27|6277.77|6157.77|10
1655853980000|2022-06-21 23:26:20|6274.93|6154.93|6274.55|6154.55|6275.24|6155.24|6274.55|6154.55|10
1655853990000|2022-06-21 23:26:30|6274.84|6154.84|6273.4|6153.4|6274.84|6154.84|6273.4|6153.4|10
1655854000000|2022-06-21 23:26:40|6273.95|6153.95|6273.01|6153.01|6273.95|6153.95|6272.57|6152.57|10
1655854010000|2022-06-21 23:26:50|6272.62|6152.62|6271.35|6151.35|6272.62|6152.62|6271.35|6151.35|10
1655854020000|2022-06-21 23:27:00|6271.01|6151.01|6269.71|6149.71|6271.01|6151.01|6269.69|6149.69|10
1655854030000|2022-06-21 23:27:10|6269.84|6149.84|6268.01|6148.01|6269.84|6149.84|6267.65|6147.65|10
1655854040000|2022-06-21 23:27:20|6268.04|6148.04|6267.38|6147.38|6268.04|6148.04|6266.76|6146.76|10
1655854050000|2022-06-21 23:27:30|6267.39|6147.39|6266.51|6146.51|6267.84|6147.84|6266.42|6146.42|10
1655854060000|2022-06-21 23:27:40|6266.36|6146.36|6265.66|6145.66|6266.45|6146.45|6265.66|6145.66|10
1655854070000|2022-06-21 23:27:50|6265.74|6145.74|6264.76|6144.76|6265.74|6145.74|6264.76|6144.76|10
1655854080000|2022-06-21 23:28:00|6264.91|6144.91|6265.53|6145.53|6265.58|6145.58|6264.67|6144.67|10
1655854090000|2022-06-21 23:28:10|6265.71|6145.71|6266|6146|6266.28|6146.28|6265.42|6145.42|10
1655854100000|2022-06-21 23:28:20|6265.85|6145.85|6267.38|6147.38|6267.41|6147.41|6265.85|6145.85|9
1655854110000|2022-06-21 23:28:30|6267.31|6147.31|6265.32|6145.32|6267.31|6147.31|6265.32|6145.32|10
1655854120000|2022-06-21 23:28:40|6265.38|6145.38|6261.6|6141.6|6265.38|6145.38|6261.6|6141.6|10
1655854130000|2022-06-21 23:28:50|6261.2|6141.2|6257.86|6137.86|6261.2|6141.2|6257.61|6137.61|10
1655854140000|2022-06-21 23:29:00|6257.66|6137.66|6259.52|6139.52|6259.64|6139.64|6257.34|6137.34|10
1655854150000|2022-06-21 23:29:10|6259.63|6139.63|6261.91|6141.91|6261.91|6141.91|6259.63|6139.63|9
1655854160000|2022-06-21 23:29:20|6263.46|6143.46|6263.73|6143.73|6263.79|6143.79|6263.23|6143.23|10
1655854170000|2022-06-21 23:29:30|6263.56|6143.56|6264.09|6144.09|6264.09|6144.09|6263.56|6143.56|10
1655854180000|2022-06-21 23:29:40|6264.11|6144.11|6264.36|6144.36|6264.78|6144.78|6264.11|6144.11|9
1655854190000|2022-06-21 23:29:50|6264.23|6144.23|6265.05|6145.05|6265.05|6145.05|6264.23|6144.23|10
1655854200000|2022-06-21 23:30:00|6264.63|6144.63|6264.76|6144.76|6265.26|6145.26|6264.56|6144.56|9
1655854210000|2022-06-21 23:30:10|6264.17|6144.17|6262.47|6142.47|6264.17|6144.17|6262.47|6142.47|10
1655854220000|2022-06-21 23:30:20|6262.12|6142.12|6262.89|6142.89|6263.4|6143.4|6261.57|6141.57|10
1655854230000|2022-06-21 23:30:30|6263.1|6143.1|6273.84|6153.84|6273.84|6153.84|6263.1|6143.1|10
1655854240000|2022-06-21 23:30:40|6273.94|6153.94|6274.83|6154.83|6274.83|6154.83|6273.64|6153.64|9
1655854250000|2022-06-21 23:30:50|6275.79|6155.79|6277.32|6157.32|6277.32|6157.32|6275.74|6155.74|10
1655854260000|2022-06-21 23:31:00|6277.78|6157.78|6278.9|6158.9|6279.31|6159.31|6277.7|6157.7|10
1655854270000|2022-06-21 23:31:10|6278.49|6158.49|6280.02|6160.02|6280.02|6160.02|6278.49|6158.49|10
1655854280000|2022-06-21 23:31:20|6280.9|6160.9|6281.03|6161.03|6281.03|6161.03|6280.48|6160.48|10
1655854290000|2022-06-21 23:31:30|6281.21|6161.21|6281.74|6161.74|6281.97|6161.97|6281.21|6161.21|10
1655854300000|2022-06-21 23:31:40|6281.71|6161.71|6282.4|6162.4|6282.4|6162.4|6281.71|6161.71|10
1655854310000|2022-06-21 23:31:50|6282.64|6162.64|6285.45|6165.45|6285.45|6165.45|6282.64|6162.64|10
1655854320000|2022-06-21 23:32:00|6285.26|6165.26|6286.11|6166.11|6286.16|6166.16|6285.26|6165.26|10
1655854330000|2022-06-21 23:32:10|6286.13|6166.13|6287.45|6167.45|6287.45|6167.45|6286.13|6166.13|9
1655854340000|2022-06-21 23:32:20|6287.47|6167.47|6286.97|6166.97|6287.47|6167.47|6286.79|6166.79|10
1655854350000|2022-06-21 23:32:30|6287.23|6167.23|6289.36|6169.36|6289.36|6169.36|6287.23|6167.23|10
1655854360000|2022-06-21 23:32:40|6289.27|6169.27|6291.17|6171.17|6291.17|6171.17|6289.27|6169.27|10
1655854370000|2022-06-21 23:32:50|6291.07|6171.07|6289.71|6169.71|6291.21|6171.21|6289.5|6169.5|10
1655854380000|2022-06-21 23:33:00|6289.26|6169.26|6284.73|6164.73|6289.26|6169.26|6284.73|6164.73|10
1655854390000|2022-06-21 23:33:10|6284.02|6164.02|6280.69|6160.69|6284.02|6164.02|6280.69|6160.69|10
1655854400000|2022-06-21 23:33:20|6280.24|6160.24|6276.22|6156.22|6280.24|6160.24|6276.22|6156.22|10
1655854410000|2022-06-21 23:33:30|6276.38|6156.38|6277.05|6157.05|6277.05|6157.05|6276.27|6156.27|10
1655854420000|2022-06-21 23:33:40|6277.18|6157.18|6278.24|6158.24|6278.24|6158.24|6276.27|6156.27|10
1655854430000|2022-06-21 23:33:50|6278.2|6158.2|6279.81|6159.81|6280.01|6160.01|6278.15|6158.15|10
1655854440000|2022-06-21 23:34:00|6279.45|6159.45|6280.02|6160.02|6280.34|6160.34|6278.93|6158.93|10
1655854450000|2022-06-21 23:34:10|6280.36|6160.36|6281.17|6161.17|6281.38|6161.38|6280.36|6160.36|10
1655854460000|2022-06-21 23:34:20|6281.3|6161.3|6282.5|6162.5|6282.51|6162.51|6281.29|6161.29|10
1655854470000|2022-06-21 23:34:30|6282.52|6162.52|6282.7|6162.7|6283.04|6163.04|6282.52|6162.52|10
1655854480000|2022-06-21 23:34:40|6282.55|6162.55|6282.79|6162.79|6283.02|6163.02|6282.55|6162.55|10
1655854490000|2022-06-21 23:34:50|6282.73|6162.73|6284.26|6164.26|6284.45|6164.45|6282.73|6162.73|10
1655854500000|2022-06-21 23:35:00|6284.79|6164.79|6285.83|6165.83|6286.1|6166.1|6284.54|6164.54|10
1655854510000|2022-06-21 23:35:10|6285.53|6165.53|6286.04|6166.04|6286.05|6166.05|6285.49|6165.49|9
1655854520000|2022-06-21 23:35:20|6285.99|6165.99|6286.03|6166.03|6286.77|6166.77|6285.97|6165.97|10
1655854530000|2022-06-21 23:35:30|6285.75|6165.75|6284.2|6164.2|6285.75|6165.75|6284.2|6164.2|10
1655854540000|2022-06-21 23:35:40|6284.12|6164.12|6283.97|6163.97|6284.5|6164.5|6283.97|6163.97|10
1655854550000|2022-06-21 23:35:50|6284.15|6164.15|6285.01|6165.01|6285.01|6165.01|6284.15|6164.15|10
1655854560000|2022-06-21 23:36:00|6285|6165|6285.16|6165.16|6285.27|6165.27|6284.98|6164.98|10
1655854570000|2022-06-21 23:36:10|6285.06|6165.06|6286.14|6166.14|6286.14|6166.14|6284.94|6164.94|10
1655854580000|2022-06-21 23:36:20|6286.21|6166.21|6287.22|6167.22|6287.22|6167.22|6286.21|6166.21|9
1655854590000|2022-06-21 23:36:30|6287.35|6167.35|6288|6168|6288.27|6168.27|6287.35|6167.35|10
1655854600000|2022-06-21 23:36:40|6287.94|6167.94|6288.36|6168.36|6288.39|6168.39|6287.73|6167.73|10
1655854610000|2022-06-21 23:36:50|6288.27|6168.27|6288.94|6168.94|6289.13|6169.13|6288.11|6168.11|10
1655854620000|2022-06-21 23:37:00|6289.15|6169.15|6289.93|6169.93|6290.13|6170.13|6289.15|6169.15|10
1655854630000|2022-06-21 23:37:10|6289.54|6169.54|6290.29|6170.29|6290.29|6170.29|6289.47|6169.47|8
1655854640000|2022-06-21 23:37:20|6290.44|6170.44|6290.09|6170.09|6290.47|6170.47|6289.56|6169.56|10
1655854650000|2022-06-21 23:37:30|6289.99|6169.99|6289.9|6169.9|6290.01|6170.01|6289.47|6169.47|10
1655854660000|2022-06-21 23:37:40|6289.58|6169.58|6289.37|6169.37|6289.81|6169.81|6289.2|6169.2|9
1655854670000|2022-06-21 23:37:50|6289.82|6169.82|6288.53|6168.53|6289.82|6169.82|6288.53|6168.53|9
1655854680000|2022-06-21 23:38:00|6288.6|6168.6|6288.79|6168.79|6288.97|6168.97|6288.55|6168.55|10
1655854690000|2022-06-21 23:38:10|6288.56|6168.56|6289.75|6169.75|6289.75|6169.75|6288.56|6168.56|10
1655854700000|2022-06-21 23:38:20|6289.8|6169.8|6289.95|6169.95|6290.4|6170.4|6289.67|6169.67|9
1655854710000|2022-06-21 23:38:30|6289.96|6169.96|6289.82|6169.82|6290.13|6170.13|6289.4|6169.4|10
1655854720000|2022-06-21 23:38:40|6289.78|6169.78|6290.21|6170.21|6290.53|6170.53|6289.58|6169.58|10
1655854730000|2022-06-21 23:38:50|6290.57|6170.57|6291.08|6171.08|6291.08|6171.08|6290.5|6170.5|10
1655854740000|2022-06-21 23:39:00|6290.9|6170.9|6291.24|6171.24|6291.32|6171.32|6290.78|6170.78|10
1655854750000|2022-06-21 23:39:10|6291.14|6171.14|6291.87|6171.87|6291.92|6171.92|6291.14|6171.14|10
1655854760000|2022-06-21 23:39:20|6291.67|6171.67|6292.26|6172.26|6292.26|6172.26|6291.67|6171.67|10
1655854770000|2022-06-21 23:39:30|6292.08|6172.08|6291.66|6171.66|6292.29|6172.29|6291.66|6171.66|10
1655854780000|2022-06-21 23:39:40|6291.55|6171.55|6290.61|6170.61|6291.57|6171.57|6290.55|6170.55|10
1655854790000|2022-06-21 23:39:50|6290.44|6170.44|6290.3|6170.3|6290.53|6170.53|6289.21|6169.21|10
1655854800000|2022-06-21 23:40:00|6290.35|6170.35|6287.82|6167.82|6290.35|6170.35|6287.82|6167.82|10
1655854810000|2022-06-21 23:40:10|6287.84|6167.84|6285.71|6165.71|6287.96|6167.96|6285.71|6165.71|10
1655854820000|2022-06-21 23:40:20|6285.67|6165.67|6284.31|6164.31|6285.93|6165.93|6284.25|6164.25|10
1655854830000|2022-06-21 23:40:30|6284.46|6164.46|6283.68|6163.68|6284.75|6164.75|6283.68|6163.68|10
1655854840000|2022-06-21 23:40:40|6284.18|6164.18|6284.5|6164.5|6284.65|6164.65|6284.16|6164.16|10
1655854850000|2022-06-21 23:40:50|6284.62|6164.62|6285.26|6165.26|6285.54|6165.54|6284.41|6164.41|10
1655854860000|2022-06-21 23:41:00|6285.53|6165.53|6286.65|6166.65|6286.8|6166.8|6285.53|6165.53|10
1655854870000|2022-06-21 23:41:10|6286.67|6166.67|6286.83|6166.83|6287.15|6167.15|6286.67|6166.67|10
1655854880000|2022-06-21 23:41:20|6286.82|6166.82|6287.5|6167.5|6287.5|6167.5|6286.79|6166.79|8
1655854890000|2022-06-21 23:41:30|6287.11|6167.11|6287.51|6167.51|6288.39|6168.39|6287.11|6167.11|10
1655854900000|2022-06-21 23:41:40|6287.79|6167.79|6283.74|6163.74|6287.79|6167.79|6283.74|6163.74|10
1655854910000|2022-06-21 23:41:50|6283.49|6163.49|6281.4|6161.4|6283.49|6163.49|6281.4|6161.4|10
1655854920000|2022-06-21 23:42:00|6281.3|6161.3|6280.53|6160.53|6281.52|6161.52|6280.35|6160.35|10
1655854930000|2022-06-21 23:42:10|6280.63|6160.63|6276.34|6156.34|6280.63|6160.63|6276.34|6156.34|10
1655854940000|2022-06-21 23:42:20|6275.6|6155.6|6275.57|6155.57|6276.07|6156.07|6274.37|6154.37|10
1655854950000|2022-06-21 23:42:30|6275.51|6155.51|6274.64|6154.64|6275.59|6155.59|6274.62|6154.62|10
1655854960000|2022-06-21 23:42:40|6274.54|6154.54|6276.13|6156.13|6276.13|6156.13|6274.54|6154.54|10
1655854970000|2022-06-21 23:42:50|6276.21|6156.21|6274.51|6154.51|6276.21|6156.21|6274.4|6154.4|9
1655854980000|2022-06-21 23:43:00|6274.76|6154.76|6274.68|6154.68|6275.45|6155.45|6274.68|6154.68|10
1655854990000|2022-06-21 23:43:10|6274.74|6154.74|6274.56|6154.56|6274.74|6154.74|6274.41|6154.41|10
1655855000000|2022-06-21 23:43:20|6274.54|6154.54|6274.06|6154.06|6274.61|6154.61|6273.98|6153.98|8
1655855010000|2022-06-21 23:43:30|6274.01|6154.01|6274.08|6154.08|6274.19|6154.19|6273.87|6153.87|10
1655855020000|2022-06-21 23:43:40|6274.1|6154.1|6274.45|6154.45|6274.61|6154.61|6274.1|6154.1|10
1655855030000|2022-06-21 23:43:50|6274.88|6154.88|6275.9|6155.9|6275.9|6155.9|6274.88|6154.88|8
1655855040000|2022-06-21 23:44:00|6276.17|6156.17|6279.83|6159.83|6279.83|6159.83|6276.08|6156.08|10
1655855050000|2022-06-21 23:44:10|6279.86|6159.86|6283.54|6163.54|6283.83|6163.83|6279.86|6159.86|10
1655855060000|2022-06-21 23:44:20|6283.66|6163.66|6285.24|6165.24|6285.24|6165.24|6283.66|6163.66|10
1655855070000|2022-06-21 23:44:30|6285.22|6165.22|6285.17|6165.17|6285.31|6165.31|6285.02|6165.02|9
1655855080000|2022-06-21 23:44:40|6285.18|6165.18|6284.98|6164.98|6285.34|6165.34|6284.98|6164.98|10
1655855090000|2022-06-21 23:44:50|6284.87|6164.87|6284.78|6164.78|6284.89|6164.89|6284.57|6164.57|10
1655855100000|2022-06-21 23:45:00|6284.8|6164.8|6283.49|6163.49|6284.8|6164.8|6283.49|6163.49|9
1655855110000|2022-06-21 23:45:10|6282.91|6162.91|6282.61|6162.61|6283.04|6163.04|6282.43|6162.43|10
1655855120000|2022-06-21 23:45:20|6282.3|6162.3|6281.38|6161.38|6282.3|6162.3|6281.38|6161.38|10
1655855130000|2022-06-21 23:45:30|6281.72|6161.72|6279.37|6159.37|6281.72|6161.72|6279.37|6159.37|10
1655855140000|2022-06-21 23:45:40|6279.25|6159.25|6280.88|6160.88|6280.88|6160.88|6279.2|6159.2|10
1655855150000|2022-06-21 23:45:50|6280.79|6160.79|6282.42|6162.42|6282.42|6162.42|6280.79|6160.79|9
1655855160000|2022-06-21 23:46:00|6282.57|6162.57|6286.16|6166.16|6286.16|6166.16|6282.57|6162.57|10
1655855170000|2022-06-21 23:46:10|6286.78|6166.78|6290.06|6170.06|6290.06|6170.06|6286.78|6166.78|10
1655855180000|2022-06-21 23:46:20|6290.83|6170.83|6294.41|6174.41|6294.44|6174.44|6290.83|6170.83|9
1655855190000|2022-06-21 23:46:30|6294.27|6174.27|6294.19|6174.19|6294.31|6174.31|6294.03|6174.03|10
1655855200000|2022-06-21 23:46:40|6293.86|6173.86|6294.68|6174.68|6294.68|6174.68|6293.86|6173.86|8
1655855210000|2022-06-21 23:46:50|6294.28|6174.28|6294.68|6174.68|6294.68|6174.68|6294.17|6174.17|10
1655855220000|2022-06-21 23:47:00|6294.59|6174.59|6296.08|6176.08|6296.08|6176.08|6294.59|6174.59|9
1655855230000|2022-06-21 23:47:10|6296.89|6176.89|6297.49|6177.49|6297.49|6177.49|6296.89|6176.89|10
1655855240000|2022-06-21 23:47:20|6297.55|6177.55|6297.45|6177.45|6297.65|6177.65|6297.16|6177.16|10
1655855250000|2022-06-21 23:47:30|6297.61|6177.61|6297.96|6177.96|6298|6178|6297.52|6177.52|10
1655855260000|2022-06-21 23:47:40|6297.85|6177.85|6297.86|6177.86|6298|6178|6297.6|6177.6|10
1655855270000|2022-06-21 23:47:50|6297.95|6177.95|6298.22|6178.22|6298.48|6178.48|6297.95|6177.95|9
1655855280000|2022-06-21 23:48:00|6298.19|6178.19|6299.26|6179.26|6299.26|6179.26|6298.19|6178.19|10
1655855290000|2022-06-21 23:48:10|6299.7|6179.7|6300.36|6180.36|6300.83|6180.83|6299.7|6179.7|10
1655855300000|2022-06-21 23:48:20|6300.45|6180.45|6300.29|6180.29|6300.53|6180.53|6300|6180|8
1655855310000|2022-06-21 23:48:30|6300.33|6180.33|6300.92|6180.92|6301.16|6181.16|6300.31|6180.31|10
1655855320000|2022-06-21 23:48:40|6300.97|6180.97|6301.44|6181.44|6301.44|6181.44|6300.58|6180.58|9
1655855330000|2022-06-21 23:48:50|6301.43|6181.43|6302.22|6182.22|6302.29|6182.29|6301.43|6181.43|10
1655855340000|2022-06-21 23:49:00|6302.44|6182.44|6303.02|6183.02|6303.03|6183.03|6302.36|6182.36|9
1655855350000|2022-06-21 23:49:10|6302.89|6182.89|6303.13|6183.13|6303.23|6183.23|6302.85|6182.85|10
1655855360000|2022-06-21 23:49:20|6302.88|6182.88|6303.14|6183.14|6303.38|6183.38|6302.84|6182.84|9
1655855370000|2022-06-21 23:49:30|6302.87|6182.87|6302.61|6182.61|6302.87|6182.87|6302.55|6182.55|9
1655855380000|2022-06-21 23:49:40|6302.56|6182.56|6305.11|6185.11|6305.11|6185.11|6302.54|6182.54|10
1655855390000|2022-06-21 23:49:50|6305.23|6185.23|6307.57|6187.57|6307.57|6187.57|6305.23|6185.23|9
1655855400000|2022-06-21 23:50:00|6307.55|6187.55|6309.53|6189.53|6309.86|6189.86|6307.51|6187.51|10
1655855410000|2022-06-21 23:50:10|6309.66|6189.66|6313.95|6193.95|6313.95|6193.95|6309.66|6189.66|10
1655855420000|2022-06-21 23:50:20|6314.18|6194.18|6313.29|6193.29|6314.46|6194.46|6313.29|6193.29|10
1655855430000|2022-06-21 23:50:30|6313.76|6193.76|6311.39|6191.39|6313.99|6193.99|6311.39|6191.39|10
1655855440000|2022-06-21 23:50:40|6311.92|6191.92|6310.04|6190.04|6311.92|6191.92|6309.85|6189.85|10
1655855450000|2022-06-21 23:50:50|6309.89|6189.89|6308.88|6188.88|6309.89|6189.89|6308.88|6188.88|10
1655855460000|2022-06-21 23:51:00|6308.81|6188.81|6308.92|6188.92|6308.92|6188.92|6308.37|6188.37|9
1655855470000|2022-06-21 23:51:10|6309.03|6189.03|6309.69|6189.69|6309.69|6189.69|6308.95|6188.95|10
1655855480000|2022-06-21 23:51:20|6309.61|6189.61|6308.39|6188.39|6309.61|6189.61|6308.39|6188.39|10
1655855490000|2022-06-21 23:51:30|6308.43|6188.43|6308.47|6188.47|6308.55|6188.55|6308.34|6188.34|10
1655855500000|2022-06-21 23:51:40|6308.45|6188.45|6308.99|6188.99|6308.99|6188.99|6308.45|6188.45|9
1655855510000|2022-06-21 23:51:50|6308.76|6188.76|6309.32|6189.32|6309.44|6189.44|6308.76|6188.76|10
1655855520000|2022-06-21 23:52:00|6309.4|6189.4|6310.02|6190.02|6310.02|6190.02|6309.4|6189.4|9
1655855530000|2022-06-21 23:52:10|6309.63|6189.63|6309.96|6189.96|6309.96|6189.96|6309.31|6189.31|9
1655855540000|2022-06-21 23:52:20|6309.97|6189.97|6310.35|6190.35|6310.35|6190.35|6309.81|6189.81|10
1655855550000|2022-06-21 23:52:30|6310.39|6190.39|6310.47|6190.47|6310.77|6190.77|6310.34|6190.34|10
1655855560000|2022-06-21 23:52:40|6310.37|6190.37|6308.72|6188.72|6310.37|6190.37|6308.45|6188.45|10
1655855570000|2022-06-21 23:52:50|6308.58|6188.58|6307.61|6187.61|6308.58|6188.58|6307.61|6187.61|10
1655855580000|2022-06-21 23:53:00|6307.77|6187.77|6306.51|6186.51|6307.77|6187.77|6306.48|6186.48|10
1655855590000|2022-06-21 23:53:10|6306.83|6186.83|6307.66|6187.66|6307.66|6187.66|6306.64|6186.64|8
1655855600000|2022-06-21 23:53:20|6307.58|6187.58|6308.36|6188.36|6308.36|6188.36|6307.58|6187.58|10
1655855610000|2022-06-21 23:53:30|6308.43|6188.43|6308.72|6188.72|6308.72|6188.72|6308.24|6188.24|10
1655855620000|2022-06-21 23:53:40|6308.7|6188.7|6308.18|6188.18|6308.76|6188.76|6308.18|6188.18|10
1655855630000|2022-06-21 23:53:50|6308|6188|6307.53|6187.53|6308|6188|6307.5|6187.5|9
1655855640000|2022-06-21 23:54:00|6307.46|6187.46|6307.39|6187.39|6307.55|6187.55|6307.23|6187.23|10
1655855650000|2022-06-21 23:54:10|6307.06|6187.06|6307.19|6187.19|6307.64|6187.64|6306.77|6186.77|10
1655855660000|2022-06-21 23:54:20|6307.16|6187.16|6309.13|6189.13|6309.13|6189.13|6307.16|6187.16|10
1655855670000|2022-06-21 23:54:30|6309.08|6189.08|6310.24|6190.24|6310.52|6190.52|6309.08|6189.08|10
1655855680000|2022-06-21 23:54:40|6310.63|6190.63|6311.33|6191.33|6311.33|6191.33|6310.61|6190.61|10
1655855690000|2022-06-21 23:54:50|6311.3|6191.3|6311.98|6191.98|6311.99|6191.99|6311.22|6191.22|10
1655855700000|2022-06-21 23:55:00|6312.21|6192.21|6312.5|6192.5|6312.58|6192.58|6311.97|6191.97|9
1655855710000|2022-06-21 23:55:10|6311.93|6191.93|6312.52|6192.52|6312.52|6192.52|6311.76|6191.76|9
1655855720000|2022-06-21 23:55:20|6312.02|6192.02|6312.87|6192.87|6313.29|6193.29|6312.02|6192.02|10
1655855730000|2022-06-21 23:55:30|6312.9|6192.9|6312.78|6192.78|6312.95|6192.95|6312.69|6192.69|10
1655855740000|2022-06-21 23:55:40|6312.67|6192.67|6312.38|6192.38|6312.68|6192.68|6312.18|6192.18|10
1655855750000|2022-06-21 23:55:50|6312.19|6192.19|6311.56|6191.56|6312.19|6192.19|6311.56|6191.56|9
1655855760000|2022-06-21 23:56:00|6311.69|6191.69|6311.83|6191.83|6311.85|6191.85|6311.56|6191.56|10
1655855770000|2022-06-21 23:56:10|6311.86|6191.86|6310.79|6190.79|6311.86|6191.86|6310.75|6190.75|10
1655855780000|2022-06-21 23:56:20|6310.77|6190.77|6309.48|6189.48|6310.77|6190.77|6309.48|6189.48|9
1655855790000|2022-06-21 23:56:30|6309.5|6189.5|6305.65|6185.65|6309.5|6189.5|6305.65|6185.65|10
1655855800000|2022-06-21 23:56:40|6305.12|6185.12|6303.28|6183.28|6305.12|6185.12|6303.28|6183.28|10
1655855810000|2022-06-21 23:56:50|6302.59|6182.59|6301.76|6181.76|6302.59|6182.59|6301.76|6181.76|10
1655855820000|2022-06-21 23:57:00|6301.95|6181.95|6301.62|6181.62|6302.08|6182.08|6301.42|6181.42|10
1655855830000|2022-06-21 23:57:10|6301.66|6181.66|6301.34|6181.34|6301.66|6181.66|6300.91|6180.91|10
1655855840000|2022-06-21 23:57:20|6301.53|6181.53|6301.82|6181.82|6302.32|6182.32|6301.19|6181.19|10
1655855850000|2022-06-21 23:57:30|6301.89|6181.89|6302.13|6182.13|6302.16|6182.16|6301.68|6181.68|10
1655855860000|2022-06-21 23:57:40|6302.17|6182.17|6301.98|6181.98|6302.24|6182.24|6301.85|6181.85|9
1655855870000|2022-06-21 23:57:50|6301.94|6181.94|6301.56|6181.56|6301.94|6181.94|6301.51|6181.51|10
1655855880000|2022-06-21 23:58:00|6301.43|6181.43|6300.68|6180.68|6301.51|6181.51|6300.68|6180.68|10
1655855890000|2022-06-21 23:58:10|6300.48|6180.48|6299.93|6179.93|6300.48|6180.48|6299.93|6179.93|9
1655855900000|2022-06-21 23:58:20|6299.9|6179.9|6300.16|6180.16|6300.27|6180.27|6299.9|6179.9|9
1655855910000|2022-06-21 23:58:30|6299.82|6179.82|6300.36|6180.36|6300.36|6180.36|6299.81|6179.81|8
1655855920000|2022-06-21 23:58:40|6299.73|6179.73|6301.21|6181.21|6301.21|6181.21|6299.53|6179.53|10
1655855930000|2022-06-21 23:58:50|6301.32|6181.32|6303.32|6183.32|6303.32|6183.32|6301.32|6181.32|10
1655855940000|2022-06-21 23:59:00|6305.12|6185.12|6309.93|6189.93|6309.93|6189.93|6305.12|6185.12|10
1655855950000|2022-06-21 23:59:10|6309.98|6189.98|6311.69|6191.69|6311.69|6191.69|6309.98|6189.98|10
1655855960000|2022-06-21 23:59:20|6311.92|6191.92|6311.46|6191.46|6312.14|6192.14|6311.16|6191.16|10
1655855970000|2022-06-21 23:59:30|6311.82|6191.82|6312.25|6192.25|6312.37|6192.37|6311.33|6191.33|10
1655855980000|2022-06-21 23:59:40|6312.32|6192.32|6312.72|6192.72|6312.72|6192.72|6312.16|6192.16|9
1655855990000|2022-06-21 23:59:50|6312.65|6192.65|6312.66|6192.66|6312.81|6192.81|6312.39|6192.39|9
1655856000000|2022-06-22 00:00:00|6312.76|6192.76|6313.31|6193.31|6313.39|6193.39|6312.76|6192.76|9
1655856010000|2022-06-22 00:00:10|6313.26|6193.26|6313.88|6193.88|6313.94|6193.94|6313.11|6193.11|10
1655856020000|2022-06-22 00:00:20|6313.73|6193.73|6313.16|6193.16|6313.76|6193.76|6312.77|6192.77|10
1655856030000|2022-06-22 00:00:30|6313.14|6193.14|6315.47|6195.47|6315.47|6195.47|6313.1|6193.1|10
1655856040000|2022-06-22 00:00:40|6315|6195|6316.55|6196.55|6317.33|6197.33|6314.96|6194.96|10
1655856050000|2022-06-22 00:00:50|6316.45|6196.45|6314.79|6194.79|6316.76|6196.76|6314.24|6194.24|10
1655856060000|2022-06-22 00:01:00|6313.81|6193.81|6313.21|6193.21|6314.42|6194.42|6313.19|6193.19|10
1655856070000|2022-06-22 00:01:10|6312.83|6192.83|6310.08|6190.08|6313.42|6193.42|6310.08|6190.08|10
1655856080000|2022-06-22 00:01:20|6309.77|6189.77|6308.92|6188.92|6309.79|6189.79|6308.85|6188.85|10
1655856090000|2022-06-22 00:01:30|6309.12|6189.12|6308.88|6188.88|6309.12|6189.12|6308.64|6188.64|9
1655856100000|2022-06-22 00:01:40|6308.81|6188.81|6307.46|6187.46|6308.81|6188.81|6307.45|6187.45|10
1655856110000|2022-06-22 00:01:50|6307.36|6187.36|6306.45|6186.45|6307.36|6187.36|6306.39|6186.39|9
1655856120000|2022-06-22 00:02:00|6306.46|6186.46|6306.14|6186.14|6306.73|6186.73|6306.03|6186.03|9
1655856130000|2022-06-22 00:02:10|6305.23|6185.23|6304.22|6184.22|6305.3|6185.3|6304.22|6184.22|9
1655856140000|2022-06-22 00:02:20|6304.54|6184.54|6303.06|6183.06|6304.54|6184.54|6302.94|6182.94|9
1655856150000|2022-06-22 00:02:30|6302.4|6182.4|6298.45|6178.45|6302.4|6182.4|6298.45|6178.45|10
1655856160000|2022-06-22 00:02:40|6297.99|6177.99|6295.94|6175.94|6297.99|6177.99|6295.86|6175.86|10
1655856170000|2022-06-22 00:02:50|6295.19|6175.19|6294.26|6174.26|6295.24|6175.24|6294.26|6174.26|10
1655856180000|2022-06-22 00:03:00|6293.76|6173.76|6295.2|6175.2|6295.2|6175.2|6293.55|6173.55|10
1655856190000|2022-06-22 00:03:10|6294.81|6174.81|6295.96|6175.96|6296.05|6176.05|6294.49|6174.49|10
1655856200000|2022-06-22 00:03:20|6295.9|6175.9|6298.15|6178.15|6298.15|6178.15|6295.9|6175.9|10
1655856210000|2022-06-22 00:03:30|6298.18|6178.18|6298.08|6178.08|6298.25|6178.25|6297.77|6177.77|9
1655856220000|2022-06-22 00:03:40|6297.4|6177.4|6297.65|6177.65|6297.8|6177.8|6297.22|6177.22|9
1655856230000|2022-06-22 00:03:50|6297.74|6177.74|6296.47|6176.47|6297.74|6177.74|6296.47|6176.47|10
1655856240000|2022-06-22 00:04:00|6296.5|6176.5|6295.17|6175.17|6296.5|6176.5|6295.17|6175.17|10
1655856250000|2022-06-22 00:04:10|6295.07|6175.07|6294.11|6174.11|6295.07|6175.07|6294.11|6174.11|9
1655856260000|2022-06-22 00:04:20|6293.57|6173.57|6291.97|6171.97|6293.57|6173.57|6291.94|6171.94|10
1655856270000|2022-06-22 00:04:30|6291.99|6171.99|6292.55|6172.55|6292.68|6172.68|6291.99|6171.99|10
1655856280000|2022-06-22 00:04:40|6292.25|6172.25|6292.2|6172.2|6292.91|6172.91|6292.2|6172.2|9
1655856290000|2022-06-22 00:04:50|6292.18|6172.18|6292.49|6172.49|6292.49|6172.49|6292.13|6172.13|10
1655856300000|2022-06-22 00:05:00|6292.05|6172.05|6293.1|6173.1|6293.1|6173.1|6291.92|6171.92|10
1655856310000|2022-06-22 00:05:10|6292.97|6172.97|6292.78|6172.78|6293.65|6173.65|6292.58|6172.58|10
1655856320000|2022-06-22 00:05:20|6292.84|6172.84|6290.56|6170.56|6292.84|6172.84|6290.56|6170.56|10
1655856330000|2022-06-22 00:05:30|6290.59|6170.59|6291.61|6171.61|6291.61|6171.61|6290.54|6170.54|10
1655856340000|2022-06-22 00:05:40|6291.22|6171.22|6290.21|6170.21|6291.57|6171.57|6290.09|6170.09|9
1655856350000|2022-06-22 00:05:50|6290.16|6170.16|6288.84|6168.84|6290.16|6170.16|6288.68|6168.68|10
1655856360000|2022-06-22 00:06:00|6288.1|6168.1|6286.75|6166.75|6288.13|6168.13|6286.75|6166.75|10
1655856370000|2022-06-22 00:06:10|6286.54|6166.54|6284.02|6164.02|6286.54|6166.54|6283.65|6163.65|10
1655856380000|2022-06-22 00:06:20|6283.21|6163.21|6279.19|6159.19|6283.21|6163.21|6279.19|6159.19|10
1655856390000|2022-06-22 00:06:30|6279.07|6159.07|6274.88|6154.88|6279.07|6159.07|6274.88|6154.88|10
1655856400000|2022-06-22 00:06:40|6273.81|6153.81|6271.2|6151.2|6273.81|6153.81|6270.99|6150.99|10
1655856410000|2022-06-22 00:06:50|6271.12|6151.12|6272.66|6152.66|6272.66|6152.66|6271|6151|10
1655856420000|2022-06-22 00:07:00|6272.74|6152.74|6273.44|6153.44|6273.44|6153.44|6272.74|6152.74|10
1655856430000|2022-06-22 00:07:10|6273.62|6153.62|6270.75|6150.75|6273.7|6153.7|6270.75|6150.75|10
1655856440000|2022-06-22 00:07:20|6270.66|6150.66|6270.69|6150.69|6270.69|6150.69|6269.81|6149.81|10
1655856450000|2022-06-22 00:07:30|6271.14|6151.14|6271.99|6151.99|6271.99|6151.99|6271.14|6151.14|10
1655856460000|2022-06-22 00:07:40|6271.73|6151.73|6272.01|6152.01|6272.03|6152.03|6271.73|6151.73|10
1655856470000|2022-06-22 00:07:50|6271.59|6151.59|6271.21|6151.21|6272.03|6152.03|6271.21|6151.21|10
1655856480000|2022-06-22 00:08:00|6271.29|6151.29|6271.27|6151.27|6271.7|6151.7|6271.27|6151.27|9
1655856490000|2022-06-22 00:08:10|6271.18|6151.18|6269.64|6149.64|6271.22|6151.22|6269.64|6149.64|9
1655856500000|2022-06-22 00:08:20|6269.53|6149.53|6267.13|6147.13|6269.53|6149.53|6267.13|6147.13|10
1655856510000|2022-06-22 00:08:30|6266.02|6146.02|6261.03|6141.03|6266.02|6146.02|6261.03|6141.03|10
1655856520000|2022-06-22 00:08:40|6260.95|6140.95|6260.21|6140.21|6260.95|6140.95|6260.07|6140.07|9
1655856530000|2022-06-22 00:08:50|6260.89|6140.89|6259.21|6139.21|6260.91|6140.91|6259.21|6139.21|10
1655856540000|2022-06-22 00:09:00|6259.14|6139.14|6256.7|6136.7|6259.14|6139.14|6256.51|6136.51|10
1655856550000|2022-06-22 00:09:10|6256.27|6136.27|6246.95|6126.95|6256.27|6136.27|6246.95|6126.95|10
1655856560000|2022-06-22 00:09:20|6246.74|6126.74|6232.69|6112.69|6246.74|6126.74|6232.12|6112.12|10
1655856570000|2022-06-22 00:09:30|6233.29|6113.29|6234.1|6114.1|6235.02|6115.02|6233.29|6113.29|10
1655856580000|2022-06-22 00:09:40|6234.23|6114.23|6235.85|6115.85|6235.85|6115.85|6233.81|6113.81|10
1655856590000|2022-06-22 00:09:50|6236.92|6116.92|6242.06|6122.06|6242.06|6122.06|6236.92|6116.92|10
1655856600000|2022-06-22 00:10:00|6241.88|6121.88|6247.92|6127.92|6247.92|6127.92|6241.88|6121.88|10
1655856610000|2022-06-22 00:10:10|6248.96|6128.96|6257.89|6137.89|6257.89|6137.89|6248.96|6128.96|10
1655856620000|2022-06-22 00:10:20|6257.8|6137.8|6262.66|6142.66|6262.66|6142.66|6257.8|6137.8|10
1655856630000|2022-06-22 00:10:30|6264.17|6144.17|6263.56|6143.56|6264.17|6144.17|6263.15|6143.15|10
1655856640000|2022-06-22 00:10:40|6263.46|6143.46|6261.55|6141.55|6263.46|6143.46|6261.55|6141.55|9
1655856650000|2022-06-22 00:10:50|6261.31|6141.31|6259.58|6139.58|6261.31|6141.31|6259.58|6139.58|10
1655856660000|2022-06-22 00:11:00|6259.53|6139.53|6255.92|6135.92|6259.53|6139.53|6255.92|6135.92|10
1655856670000|2022-06-22 00:11:10|6255.05|6135.05|6248.49|6128.49|6255.05|6135.05|6248.49|6128.49|10
1655856680000|2022-06-22 00:11:20|6247.94|6127.94|6240.82|6120.82|6247.94|6127.94|6240.82|6120.82|10
1655856690000|2022-06-22 00:11:30|6240.4|6120.4|6238.23|6118.23|6240.4|6120.4|6238.19|6118.19|10
1655856700000|2022-06-22 00:11:40|6237.63|6117.63|6235.41|6115.41|6237.63|6117.63|6235.41|6115.41|10
1655856710000|2022-06-22 00:11:50|6235.33|6115.33|6233.86|6113.86|6235.58|6115.58|6233.86|6113.86|10
1655856720000|2022-06-22 00:12:00|6233.91|6113.91|6231.44|6111.44|6233.91|6113.91|6231.44|6111.44|10
1655856730000|2022-06-22 00:12:10|6231.38|6111.38|6229.97|6109.97|6231.38|6111.38|6229.97|6109.97|10
1655856740000|2022-06-22 00:12:20|6228.92|6108.92|6223.54|6103.54|6228.92|6108.92|6223.54|6103.54|10
1655856750000|2022-06-22 00:12:30|6222.78|6102.78|6211.31|6091.31|6222.78|6102.78|6211.31|6091.31|10
1655856760000|2022-06-22 00:12:40|6209.15|6089.15|6209.5|6089.5|6209.5|6089.5|6207.88|6087.88|10
1655856770000|2022-06-22 00:12:50|6209.75|6089.75|6215.51|6095.51|6215.52|6095.52|6209.4|6089.4|10
1655856780000|2022-06-22 00:13:00|6215.6|6095.6|6223.17|6103.17|6223.17|6103.17|6215.6|6095.6|10
1655856790000|2022-06-22 00:13:10|6223.91|6103.91|6227.64|6107.64|6227.68|6107.68|6223.07|6103.07|10
1655856800000|2022-06-22 00:13:20|6227.73|6107.73|6227.01|6107.01|6228.94|6108.94|6227.01|6107.01|10
1655856810000|2022-06-22 00:13:30|6226.61|6106.61|6224.36|6104.36|6226.61|6106.61|6224.17|6104.17|10
1655856820000|2022-06-22 00:13:40|6224.46|6104.46|6225.01|6105.01|6225.17|6105.17|6224.44|6104.44|10
1655856830000|2022-06-22 00:13:50|6224.38|6104.38|6224.77|6104.77|6224.94|6104.94|6224.38|6104.38|10
1655856840000|2022-06-22 00:14:00|6224.67|6104.67|6224.73|6104.73|6224.84|6104.84|6224.32|6104.32|10
1655856850000|2022-06-22 00:14:10|6224.55|6104.55|6224.88|6104.88|6224.88|6104.88|6224.4|6104.4|10
1655856860000|2022-06-22 00:14:20|6225.51|6105.51|6228|6108|6228.15|6108.15|6225.47|6105.47|9
1655856870000|2022-06-22 00:14:30|6227.9|6107.9|6228.36|6108.36|6228.52|6108.52|6227.9|6107.9|10
1655856880000|2022-06-22 00:14:40|6228.17|6108.17|6228.39|6108.39|6228.62|6108.62|6228.17|6108.17|10
1655856890000|2022-06-22 00:14:50|6228.48|6108.48|6228.06|6108.06|6229.03|6109.03|6228.06|6108.06|10
1655856900000|2022-06-22 00:15:00|6227.86|6107.86|6223.36|6103.36|6227.86|6107.86|6223.36|6103.36|9
1655856910000|2022-06-22 00:15:10|6223.31|6103.31|6222.86|6102.86|6223.37|6103.37|6222.59|6102.59|9
1655856920000|2022-06-22 00:15:20|6223.12|6103.12|6221.86|6101.86|6223.26|6103.26|6221.86|6101.86|9
1655856930000|2022-06-22 00:15:30|6222.14|6102.14|6221.95|6101.95|6222.5|6102.5|6221.25|6101.25|10
1655856940000|2022-06-22 00:15:40|6222.63|6102.63|6215.06|6095.06|6222.63|6102.63|6215.06|6095.06|10
1655856950000|2022-06-22 00:15:50|6214.76|6094.76|6208.85|6088.85|6214.76|6094.76|6208.85|6088.85|10
1655856960000|2022-06-22 00:16:00|6208.87|6088.87|6207.24|6087.24|6208.87|6088.87|6206.81|6086.81|10
1655856970000|2022-06-22 00:16:10|6207.79|6087.79|6207.59|6087.59|6207.82|6087.82|6206.85|6086.85|10
1655856980000|2022-06-22 00:16:20|6208.13|6088.13|6211.39|6091.39|6211.6|6091.6|6208.13|6088.13|10
1655856990000|2022-06-22 00:16:30|6211.61|6091.61|6216.19|6096.19|6216.2|6096.2|6211.61|6091.61|10
1655857000000|2022-06-22 00:16:40|6216.69|6096.69|6221.01|6101.01|6221.01|6101.01|6216.69|6096.69|10
1655857010000|2022-06-22 00:16:50|6220.8|6100.8|6222.79|6102.79|6222.79|6102.79|6220.8|6100.8|10
1655857020000|2022-06-22 00:17:00|6223.16|6103.16|6223.82|6103.82|6224.02|6104.02|6223.16|6103.16|10
1655857030000|2022-06-22 00:17:10|6223.99|6103.99|6223.03|6103.03|6223.99|6103.99|6223.03|6103.03|10
1655857040000|2022-06-22 00:17:20|6223.07|6103.07|6223.53|6103.53|6223.61|6103.61|6223.07|6103.07|10
1655857050000|2022-06-22 00:17:30|6223.51|6103.51|6224.91|6104.91|6224.91|6104.91|6223.51|6103.51|10
1655857060000|2022-06-22 00:17:40|6224.95|6104.95|6227.67|6107.67|6227.67|6107.67|6224.95|6104.95|9
1655857070000|2022-06-22 00:17:50|6228.95|6108.95|6227.55|6107.55|6228.95|6108.95|6227.54|6107.54|10
1655857080000|2022-06-22 00:18:00|6227.26|6107.26|6227.86|6107.86|6227.86|6107.86|6227.26|6107.26|9
1655857090000|2022-06-22 00:18:10|6227.37|6107.37|6228.66|6108.66|6228.72|6108.72|6227.37|6107.37|9
1655857100000|2022-06-22 00:18:20|6228.62|6108.62|6230.92|6110.92|6230.92|6110.92|6228.38|6108.38|10
1655857110000|2022-06-22 00:18:30|6230.97|6110.97|6232.72|6112.72|6232.72|6112.72|6230.79|6110.79|10
1655857120000|2022-06-22 00:18:40|6232.54|6112.54|6232.86|6112.86|6233.08|6113.08|6232.53|6112.53|9
1655857130000|2022-06-22 00:18:50|6232.81|6112.81|6232.52|6112.52|6233.06|6113.06|6232.52|6112.52|9
1655857140000|2022-06-22 00:19:00|6232.33|6112.33|6232.25|6112.25|6232.42|6112.42|6231.99|6111.99|10
1655857150000|2022-06-22 00:19:10|6232.43|6112.43|6231.6|6111.6|6232.43|6112.43|6231.52|6111.52|10
1655857160000|2022-06-22 00:19:20|6231.36|6111.36|6231.02|6111.02|6231.41|6111.41|6230.99|6110.99|10
1655857170000|2022-06-22 00:19:30|6231.15|6111.15|6230.22|6110.22|6231.28|6111.28|6230.22|6110.22|10
1655857180000|2022-06-22 00:19:40|6230.14|6110.14|6228.52|6108.52|6230.18|6110.18|6228.52|6108.52|10
1655857190000|2022-06-22 00:19:50|6228.61|6108.61|6229.99|6109.99|6229.99|6109.99|6228.61|6108.61|10
1655857200000|2022-06-22 00:20:00|6230.06|6110.06|6232.14|6112.14|6232.14|6112.14|6230.06|6110.06|10
1655857210000|2022-06-22 00:20:10|6231.94|6111.94|6233.33|6113.33|6233.33|6113.33|6231.94|6111.94|10
1655857220000|2022-06-22 00:20:20|6233.36|6113.36|6233.45|6113.45|6233.71|6113.71|6233.28|6113.28|10
1655857230000|2022-06-22 00:20:30|6233.3|6113.3|6233.02|6113.02|6233.33|6113.33|6233.02|6113.02|10
1655857240000|2022-06-22 00:20:40|6232.97|6112.97|6235.45|6115.45|6235.45|6115.45|6232.97|6112.97|10
1655857250000|2022-06-22 00:20:50|6235.65|6115.65|6235.97|6115.97|6235.97|6115.97|6234.95|6114.95|10
1655857260000|2022-06-22 00:21:00|6235.93|6115.93|6237.16|6117.16|6237.16|6117.16|6235.93|6115.93|10
1655857270000|2022-06-22 00:21:10|6237.21|6117.21|6237.66|6117.66|6237.66|6117.66|6237.21|6117.21|10
1655857280000|2022-06-22 00:21:20|6237.74|6117.74|6237.92|6117.92|6238.34|6118.34|6237.74|6117.74|10
1655857290000|2022-06-22 00:21:30|6237.7|6117.7|6236.58|6116.58|6237.7|6117.7|6236.56|6116.56|10
1655857300000|2022-06-22 00:21:40|6236.51|6116.51|6236.74|6116.74|6236.74|6116.74|6236.39|6116.39|8
1655857310000|2022-06-22 00:21:50|6236.55|6116.55|6237.17|6117.17|6237.17|6117.17|6236.51|6116.51|8
1655857320000|2022-06-22 00:22:00|6237.31|6117.31|6236.93|6116.93|6237.56|6117.56|6236.93|6116.93|9
1655857330000|2022-06-22 00:22:10|6237.02|6117.02|6236.72|6116.72|6237.09|6117.09|6236.65|6116.65|10
1655857340000|2022-06-22 00:22:20|6236.92|6116.92|6236.29|6116.29|6236.92|6116.92|6236.29|6116.29|9
1655857350000|2022-06-22 00:22:30|6236.27|6116.27|6236.3|6116.3|6236.31|6116.31|6235.96|6115.96|9
1655857360000|2022-06-22 00:22:40|6236.88|6116.88|6238.12|6118.12|6238.18|6118.18|6236.88|6116.88|10
1655857370000|2022-06-22 00:22:50|6238.22|6118.22|6241.29|6121.29|6241.29|6121.29|6238.22|6118.22|10
1655857380000|2022-06-22 00:23:00|6241.3|6121.3|6241.8|6121.8|6241.84|6121.84|6241.3|6121.3|10
1655857390000|2022-06-22 00:23:10|6241.81|6121.81|6241.49|6121.49|6241.97|6121.97|6241.49|6121.49|10
1655857400000|2022-06-22 00:23:20|6241.57|6121.57|6241.43|6121.43|6241.57|6121.57|6240.9|6120.9|10
1655857410000|2022-06-22 00:23:30|6241.29|6121.29|6243.26|6123.26|6243.26|6123.26|6241.29|6121.29|9
1655857420000|2022-06-22 00:23:40|6243.75|6123.75|6244.68|6124.68|6245.35|6125.35|6243.75|6123.75|10
1655857430000|2022-06-22 00:23:50|6244.74|6124.74|6248.82|6128.82|6248.86|6128.86|6244.74|6124.74|10
1655857440000|2022-06-22 00:24:00|6248.99|6128.99|6249.98|6129.98|6250.32|6130.32|6248.99|6128.99|10
1655857450000|2022-06-22 00:24:10|6249.71|6129.71|6249.91|6129.91|6250.22|6130.22|6249.71|6129.71|10
1655857460000|2022-06-22 00:24:20|6249.82|6129.82|6250.22|6130.22|6250.43|6130.43|6249.28|6129.28|10
1655857470000|2022-06-22 00:24:30|6250.09|6130.09|6249.86|6129.86|6250.09|6130.09|6249.66|6129.66|10
1655857480000|2022-06-22 00:24:40|6250|6130|6249.81|6129.81|6250|6130|6249.61|6129.61|9
1655857490000|2022-06-22 00:24:50|6249.71|6129.71|6249.11|6129.11|6249.71|6129.71|6249.04|6129.04|10
1655857500000|2022-06-22 00:25:00|6249.14|6129.14|6249.43|6129.43|6249.43|6129.43|6248.5|6128.5|10
1655857510000|2022-06-22 00:25:10|6249.6|6129.6|6248.21|6128.21|6249.65|6129.65|6248.21|6128.21|10
1655857520000|2022-06-22 00:25:20|6247.9|6127.9|6248.15|6128.15|6248.19|6128.19|6247.81|6127.81|10
1655857530000|2022-06-22 00:25:30|6248.18|6128.18|6247.38|6127.38|6248.23|6128.23|6247.38|6127.38|10
1655857540000|2022-06-22 00:25:40|6247.03|6127.03|6246.9|6126.9|6247.31|6127.31|6246.78|6126.78|10
1655857550000|2022-06-22 00:25:50|6246.68|6126.68|6247.04|6127.04|6247.04|6127.04|6246.43|6126.43|10
1655857560000|2022-06-22 00:26:00|6246.75|6126.75|6247|6127|6247.18|6127.18|6246.75|6126.75|8
1655857570000|2022-06-22 00:26:10|6247.09|6127.09|6247.15|6127.15|6247.48|6127.48|6247.09|6127.09|10
1655857580000|2022-06-22 00:26:20|6247.18|6127.18|6247.12|6127.12|6247.53|6127.53|6247.02|6127.02|10
1655857590000|2022-06-22 00:26:30|6247.23|6127.23|6248.3|6128.3|6248.3|6128.3|6247.23|6127.23|10
1655857600000|2022-06-22 00:26:40|6247.81|6127.81|6248.82|6128.82|6248.95|6128.95|6247.8|6127.8|10
1655857610000|2022-06-22 00:26:50|6248.61|6128.61|6247.85|6127.85|6248.76|6128.76|6247.85|6127.85|9
1655857620000|2022-06-22 00:27:00|6247.94|6127.94|6247.89|6127.89|6248.06|6128.06|6247.59|6127.59|9
1655857630000|2022-06-22 00:27:10|6247.64|6127.64|6248.19|6128.19|6248.26|6128.26|6247.64|6127.64|9
1655857640000|2022-06-22 00:27:20|6248.23|6128.23|6249.19|6129.19|6249.19|6129.19|6248.23|6128.23|10
1655857650000|2022-06-22 00:27:30|6248.93|6128.93|6249.17|6129.17|6249.24|6129.24|6248.71|6128.71|9
1655857660000|2022-06-22 00:27:40|6249.21|6129.21|6250.14|6130.14|6250.14|6130.14|6249.21|6129.21|9
1655857670000|2022-06-22 00:27:50|6250.16|6130.16|6249.89|6129.89|6250.16|6130.16|6249.89|6129.89|10
1655857680000|2022-06-22 00:28:00|6249.97|6129.97|6250.51|6130.51|6250.51|6130.51|6249.97|6129.97|10
1655857690000|2022-06-22 00:28:10|6250.23|6130.23|6250.58|6130.58|6250.67|6130.67|6250.23|6130.23|9
1655857700000|2022-06-22 00:28:20|6250.29|6130.29|6250.87|6130.87|6250.87|6130.87|6250.16|6130.16|10
1655857710000|2022-06-22 00:28:30|6250.98|6130.98|6251.55|6131.55|6251.76|6131.76|6250.98|6130.98|9
1655857720000|2022-06-22 00:28:40|6251.78|6131.78|6253.58|6133.58|6253.58|6133.58|6251.78|6131.78|9
1655857730000|2022-06-22 00:28:50|6253.74|6133.74|6255.02|6135.02|6255.02|6135.02|6253.33|6133.33|10
1655857740000|2022-06-22 00:29:00|6255.13|6135.13|6255.86|6135.86|6255.94|6135.94|6255.13|6135.13|10
1655857750000|2022-06-22 00:29:10|6255.65|6135.65|6256.6|6136.6|6256.68|6136.68|6255.57|6135.57|10
1655857760000|2022-06-22 00:29:20|6256.49|6136.49|6256.48|6136.48|6256.77|6136.77|6256.41|6136.41|10
1655857770000|2022-06-22 00:29:30|6256.55|6136.55|6257.02|6137.02|6257.14|6137.14|6256.51|6136.51|10
1655857780000|2022-06-22 00:29:40|6256.92|6136.92|6257.49|6137.49|6257.69|6137.69|6256.63|6136.63|9
1655857790000|2022-06-22 00:29:50|6257.14|6137.14|6257.58|6137.58|6257.75|6137.75|6257.14|6137.14|10
1655857800000|2022-06-22 00:30:00|6257.51|6137.51|6258.6|6138.6|6258.78|6138.78|6257.51|6137.51|10
1655857810000|2022-06-22 00:30:10|6258.74|6138.74|6259.38|6139.38|6259.5|6139.5|6258.74|6138.74|10
1655857820000|2022-06-22 00:30:20|6259.35|6139.35|6260.08|6140.08|6260.35|6140.35|6259.15|6139.15|10
1655857830000|2022-06-22 00:30:30|6260.53|6140.53|6261.16|6141.16|6261.39|6141.39|6260.09|6140.09|9
1655857840000|2022-06-22 00:30:40|6261.23|6141.23|6261.55|6141.55|6261.61|6141.61|6261.23|6141.23|10
1655857850000|2022-06-22 00:30:50|6261.59|6141.59|6261.75|6141.75|6261.82|6141.82|6261.58|6141.58|10
1655857860000|2022-06-22 00:31:00|6261.57|6141.57|6261.32|6141.32|6261.86|6141.86|6261.31|6141.31|9
1655857870000|2022-06-22 00:31:10|6261.74|6141.74|6261.8|6141.8|6262.33|6142.33|6261.74|6141.74|10
1655857880000|2022-06-22 00:31:20|6261.95|6141.95|6263.19|6143.19|6263.24|6143.24|6261.95|6141.95|10
1655857890000|2022-06-22 00:31:30|6263.71|6143.71|6265.93|6145.93|6266.41|6146.41|6263.71|6143.71|10
1655857900000|2022-06-22 00:31:40|6266.16|6146.16|6271.69|6151.69|6271.69|6151.69|6266.16|6146.16|10
1655857910000|2022-06-22 00:31:50|6271.74|6151.74|6273.92|6153.92|6274.34|6154.34|6271.74|6151.74|9
1655857920000|2022-06-22 00:32:00|6274.74|6154.74|6278.19|6158.19|6278.19|6158.19|6274.74|6154.74|10
1655857930000|2022-06-22 00:32:10|6279.41|6159.41|6281.75|6161.75|6281.75|6161.75|6279.41|6159.41|10
1655857940000|2022-06-22 00:32:20|6281.89|6161.89|6284.88|6164.88|6284.88|6164.88|6281.8|6161.8|10
1655857950000|2022-06-22 00:32:30|6285.48|6165.48|6284.55|6164.55|6285.55|6165.55|6284.55|6164.55|10
1655857960000|2022-06-22 00:32:40|6284.33|6164.33|6284.12|6164.12|6284.34|6164.34|6283.89|6163.89|10
1655857970000|2022-06-22 00:32:50|6284.1|6164.1|6283.41|6163.41|6284.17|6164.17|6283.41|6163.41|10
1655857980000|2022-06-22 00:33:00|6283.21|6163.21|6283.08|6163.08|6283.32|6163.32|6282.95|6162.95|10
1655857990000|2022-06-22 00:33:10|6283.04|6163.04|6283.11|6163.11|6283.59|6163.59|6282.93|6162.93|10
1655858000000|2022-06-22 00:33:20|6283.24|6163.24|6283.36|6163.36|6283.44|6163.44|6283.14|6163.14|10
1655858010000|2022-06-22 00:33:30|6283.46|6163.46|6281.9|6161.9|6283.46|6163.46|6281.9|6161.9|9
1655858020000|2022-06-22 00:33:40|6282.03|6162.03|6282.32|6162.32|6282.32|6162.32|6282.01|6162.01|9
1655858030000|2022-06-22 00:33:50|6282.06|6162.06|6279.88|6159.88|6282.06|6162.06|6279.88|6159.88|9
1655858040000|2022-06-22 00:34:00|6279.65|6159.65|6279.36|6159.36|6279.65|6159.65|6279.27|6159.27|9
1655858050000|2022-06-22 00:34:10|6279.38|6159.38|6279.23|6159.23|6279.55|6159.55|6279.23|6159.23|9
1655858060000|2022-06-22 00:34:20|6279.06|6159.06|6278.59|6158.59|6279.7|6159.7|6278.41|6158.41|9
1655858070000|2022-06-22 00:34:30|6278.27|6158.27|6277.74|6157.74|6278.36|6158.36|6277.7|6157.7|9
1655858080000|2022-06-22 00:34:40|6277.7|6157.7|6277.26|6157.26|6277.94|6157.94|6277.26|6157.26|10
1655858090000|2022-06-22 00:34:50|6277.27|6157.27|6276.04|6156.04|6277.27|6157.27|6276.04|6156.04|10
1655858100000|2022-06-22 00:35:00|6276.13|6156.13|6275.19|6155.19|6276.22|6156.22|6275.19|6155.19|10
1655858110000|2022-06-22 00:35:10|6275.07|6155.07|6274.33|6154.33|6275.36|6155.36|6274.28|6154.28|9
1655858120000|2022-06-22 00:35:20|6274.14|6154.14|6276.08|6156.08|6276.08|6156.08|6274.14|6154.14|10
1655858130000|2022-06-22 00:35:30|6276.93|6156.93|6280.09|6160.09|6280.41|6160.41|6276.93|6156.93|10
1655858140000|2022-06-22 00:35:40|6280.49|6160.49|6285.55|6165.55|6285.55|6165.55|6280.36|6160.36|9
1655858150000|2022-06-22 00:35:50|6285.99|6165.99|6288.12|6168.12|6288.12|6168.12|6285.99|6165.99|10
1655858160000|2022-06-22 00:36:00|6287.46|6167.46|6288.51|6168.51|6288.51|6168.51|6286.62|6166.62|10
1655858170000|2022-06-22 00:36:10|6287.94|6167.94|6288|6168|6288.35|6168.35|6287.74|6167.74|9
1655858180000|2022-06-22 00:36:20|6288.3|6168.3|6287.72|6167.72|6288.67|6168.67|6287.7|6167.7|10
1655858190000|2022-06-22 00:36:30|6287.87|6167.87|6288.56|6168.56|6288.65|6168.65|6287.87|6167.87|10
1655858200000|2022-06-22 00:36:40|6288.4|6168.4|6288.92|6168.92|6289.02|6169.02|6288.4|6168.4|10
1655858210000|2022-06-22 00:36:50|6288.82|6168.82|6290.47|6170.47|6290.47|6170.47|6288.82|6168.82|10
1655858220000|2022-06-22 00:37:00|6290.32|6170.32|6289.54|6169.54|6290.32|6170.32|6289.54|6169.54|10
1655858230000|2022-06-22 00:37:10|6289.4|6169.4|6289.75|6169.75|6290.01|6170.01|6289.33|6169.33|10
1655858240000|2022-06-22 00:37:20|6289.68|6169.68|6290.47|6170.47|6290.47|6170.47|6289.68|6169.68|9
1655858250000|2022-06-22 00:37:30|6290.56|6170.56|6289.66|6169.66|6290.56|6170.56|6289.66|6169.66|10
1655858260000|2022-06-22 00:37:40|6289.68|6169.68|6289.64|6169.64|6289.86|6169.86|6289.43|6169.43|9
1655858270000|2022-06-22 00:37:50|6289.54|6169.54|6289.65|6169.65|6289.67|6169.67|6289.42|6169.42|9
1655858280000|2022-06-22 00:38:00|6289.59|6169.59|6289.45|6169.45|6290.04|6170.04|6289.33|6169.33|8
1655858290000|2022-06-22 00:38:10|6289.46|6169.46|6289.2|6169.2|6289.46|6169.46|6288.91|6168.91|10
1655858300000|2022-06-22 00:38:20|6289.17|6169.17|6289.39|6169.39|6289.43|6169.43|6289.09|6169.09|9
1655858310000|2022-06-22 00:38:30|6289.2|6169.2|6288.94|6168.94|6289.23|6169.23|6288.49|6168.49|9
1655858320000|2022-06-22 00:38:40|6288.75|6168.75|6288.45|6168.45|6289.19|6169.19|6288.45|6168.45|10
1655858330000|2022-06-22 00:38:50|6288.74|6168.74|6288.16|6168.16|6288.74|6168.74|6287.84|6167.84|10
1655858340000|2022-06-22 00:39:00|6288.22|6168.22|6287.14|6167.14|6288.22|6168.22|6287.14|6167.14|10
1655858350000|2022-06-22 00:39:10|6287.12|6167.12|6287.98|6167.98|6287.98|6167.98|6287.12|6167.12|10
1655858360000|2022-06-22 00:39:20|6288.22|6168.22|6287.41|6167.41|6288.22|6168.22|6287.41|6167.41|10
1655858370000|2022-06-22 00:39:30|6287.65|6167.65|6288.91|6168.91|6288.91|6168.91|6287.65|6167.65|10
1655858380000|2022-06-22 00:39:40|6289.09|6169.09|6289.36|6169.36|6289.42|6169.42|6288.85|6168.85|10
1655858390000|2022-06-22 00:39:50|6289.32|6169.32|6289.81|6169.81|6289.83|6169.83|6289.32|6169.32|10
1655858400000|2022-06-22 00:40:00|6289.79|6169.79|6289.68|6169.68|6290.05|6170.05|6289.46|6169.46|10
1655858410000|2022-06-22 00:40:10|6289.67|6169.67|6289.53|6169.53|6289.76|6169.76|6289.28|6169.28|10
1655858420000|2022-06-22 00:40:20|6289.66|6169.66|6289.49|6169.49|6289.69|6169.69|6289.19|6169.19|10
1655858430000|2022-06-22 00:40:30|6289.6|6169.6|6289.07|6169.07|6289.6|6169.6|6288.98|6168.98|10
1655858440000|2022-06-22 00:40:40|6288.76|6168.76|6289.15|6169.15|6289.16|6169.16|6288.76|6168.76|9
1655858450000|2022-06-22 00:40:50|6288.71|6168.71|6289.48|6169.48|6289.79|6169.79|6288.71|6168.71|10
1655858460000|2022-06-22 00:41:00|6289.58|6169.58|6289.3|6169.3|6289.75|6169.75|6289.3|6169.3|9
1655858470000|2022-06-22 00:41:10|6289.21|6169.21|6289.22|6169.22|6289.37|6169.37|6289.17|6169.17|8
1655858480000|2022-06-22 00:41:20|6289.29|6169.29|6289.72|6169.72|6289.72|6169.72|6289.29|6169.29|9
1655858490000|2022-06-22 00:41:30|6289.77|6169.77|6289.36|6169.36|6289.79|6169.79|6289.36|6169.36|9
1655858500000|2022-06-22 00:41:40|6289.4|6169.4|6289.85|6169.85|6289.85|6169.85|6289.12|6169.12|10
1655858510000|2022-06-22 00:41:50|6289.9|6169.9|6289.31|6169.31|6289.9|6169.9|6289.31|6169.31|9
1655858520000|2022-06-22 00:42:00|6289.26|6169.26|6288.5|6168.5|6289.26|6169.26|6288.5|6168.5|9
1655858530000|2022-06-22 00:42:10|6288.26|6168.26|6287.97|6167.97|6288.26|6168.26|6287.83|6167.83|10
1655858540000|2022-06-22 00:42:20|6288.03|6168.03|6288.02|6168.02|6288.25|6168.25|6287.99|6167.99|10
1655858550000|2022-06-22 00:42:30|6288.08|6168.08|6287.91|6167.91|6288.25|6168.25|6287.91|6167.91|10
1655858560000|2022-06-22 00:42:40|6287.95|6167.95|6287.69|6167.69|6288.04|6168.04|6287.47|6167.47|10
1655858570000|2022-06-22 00:42:50|6287.85|6167.85|6287.61|6167.61|6287.85|6167.85|6287.47|6167.47|10
1655858580000|2022-06-22 00:43:00|6287.54|6167.54|6287.43|6167.43|6287.74|6167.74|6287.38|6167.38|8
1655858590000|2022-06-22 00:43:10|6287.5|6167.5|6287.78|6167.78|6287.88|6167.88|6287.39|6167.39|9
1655858600000|2022-06-22 00:43:20|6287.92|6167.92|6288.53|6168.53|6288.81|6168.81|6287.92|6167.92|10
1655858610000|2022-06-22 00:43:30|6288.5|6168.5|6289.42|6169.42|6289.42|6169.42|6288.28|6168.28|10
1655858620000|2022-06-22 00:43:40|6289.55|6169.55|6293.93|6173.93|6294.14|6174.14|6289.52|6169.52|10
1655858630000|2022-06-22 00:43:50|6294.15|6174.15|6295.17|6175.17|6295.29|6175.29|6294.15|6174.15|10
1655858640000|2022-06-22 00:44:00|6295.24|6175.24|6295.04|6175.04|6295.84|6175.84|6295.04|6175.04|10
1655858650000|2022-06-22 00:44:10|6295.19|6175.19|6296.4|6176.4|6296.4|6176.4|6294.56|6174.56|10
1655858660000|2022-06-22 00:44:20|6296.88|6176.88|6298.3|6178.3|6298.3|6178.3|6296.88|6176.88|10
1655858670000|2022-06-22 00:44:30|6298.65|6178.65|6297.29|6177.29|6299.17|6179.17|6297.29|6177.29|9
1655858680000|2022-06-22 00:44:40|6297.25|6177.25|6294.95|6174.95|6297.25|6177.25|6294.95|6174.95|10
1655858690000|2022-06-22 00:44:50|6294.41|6174.41|6291.96|6171.96|6294.54|6174.54|6291.96|6171.96|10
1655858700000|2022-06-22 00:45:00|6291.94|6171.94|6290.03|6170.03|6291.94|6171.94|6289.83|6169.83|10
1655858710000|2022-06-22 00:45:10|6289.63|6169.63|6289.62|6169.62|6290.11|6170.11|6289.32|6169.32|9
1655858720000|2022-06-22 00:45:20|6289.55|6169.55|6289.2|6169.2|6289.65|6169.65|6289.11|6169.11|10
1655858730000|2022-06-22 00:45:30|6289.17|6169.17|6289.22|6169.22|6289.43|6169.43|6288.97|6168.97|10
1655858740000|2022-06-22 00:45:40|6289.13|6169.13|6287.54|6167.54|6289.61|6169.61|6287.54|6167.54|10
1655858750000|2022-06-22 00:45:50|6287.46|6167.46|6281.14|6161.14|6287.46|6167.46|6280.93|6160.93|10
1655858760000|2022-06-22 00:46:00|6280.27|6160.27|6277.19|6157.19|6280.55|6160.55|6277.19|6157.19|10
1655858770000|2022-06-22 00:46:10|6276.38|6156.38|6270.25|6150.25|6276.38|6156.38|6270.1|6150.1|10
1655858780000|2022-06-22 00:46:20|6269.77|6149.77|6264.93|6144.93|6269.77|6149.77|6264.9|6144.9|10
1655858790000|2022-06-22 00:46:30|6265.12|6145.12|6262.66|6142.66|6265.12|6145.12|6262.41|6142.41|10
1655858800000|2022-06-22 00:46:40|6262.52|6142.52|6262.41|6142.41|6262.86|6142.86|6262.19|6142.19|10
1655858810000|2022-06-22 00:46:50|6262.34|6142.34|6262.42|6142.42|6262.42|6142.42|6262.03|6142.03|10
1655858820000|2022-06-22 00:47:00|6262.37|6142.37|6265.41|6145.41|6265.61|6145.61|6262.37|6142.37|10
1655858830000|2022-06-22 00:47:10|6265.23|6145.23|6270.01|6150.01|6270.01|6150.01|6265.23|6145.23|10
1655858840000|2022-06-22 00:47:20|6269.66|6149.66|6271.78|6151.78|6272.77|6152.77|6269.66|6149.66|10
1655858850000|2022-06-22 00:47:30|6271.4|6151.4|6272.03|6152.03|6272.2|6152.2|6271.35|6151.35|10
1655858860000|2022-06-22 00:47:40|6272.12|6152.12|6271.1|6151.1|6272.12|6152.12|6271.06|6151.06|10
1655858870000|2022-06-22 00:47:50|6271.05|6151.05|6270.86|6150.86|6271.07|6151.07|6270.8|6150.8|10
1655858880000|2022-06-22 00:48:00|6271.17|6151.17|6271.57|6151.57|6271.69|6151.69|6271.17|6151.17|10
1655858890000|2022-06-22 00:48:10|6271.64|6151.64|6271.72|6151.72|6272.23|6152.23|6271.64|6151.64|10
1655858900000|2022-06-22 00:48:20|6271.97|6151.97|6271.44|6151.44|6272.1|6152.1|6271.4|6151.4|10
1655858910000|2022-06-22 00:48:30|6271.35|6151.35|6270.98|6150.98|6271.55|6151.55|6270.95|6150.95|9
1655858920000|2022-06-22 00:48:40|6271.23|6151.23|6268.55|6148.55|6271.23|6151.23|6268.55|6148.55|10
1655858930000|2022-06-22 00:48:50|6268|6148|6266.67|6146.67|6268|6148|6266.66|6146.66|10
1655858940000|2022-06-22 00:49:00|6265.97|6145.97|6265.92|6145.92|6265.97|6145.97|6265.3|6145.3|10
1655858950000|2022-06-22 00:49:10|6266.1|6146.1|6266.53|6146.53|6266.81|6146.81|6266.1|6146.1|10
1655858960000|2022-06-22 00:49:20|6266.58|6146.58|6267|6147|6267.3|6147.3|6266.58|6146.58|8
1655858970000|2022-06-22 00:49:30|6267.8|6147.8|6268.39|6148.39|6268.71|6148.71|6266.92|6146.92|9
1655858980000|2022-06-22 00:49:40|6268.52|6148.52|6267.98|6147.98|6268.52|6148.52|6267.74|6147.74|10
1655858990000|2022-06-22 00:49:50|6268.7|6148.7|6266.82|6146.82|6269.04|6149.04|6266.82|6146.82|10
1655859000000|2022-06-22 00:50:00|6266.99|6146.99|6265.14|6145.14|6266.99|6146.99|6265.14|6145.14|10
1655859010000|2022-06-22 00:50:10|6265.09|6145.09|6263.63|6143.63|6265.28|6145.28|6263.63|6143.63|10
1655859020000|2022-06-22 00:50:20|6263.36|6143.36|6262.47|6142.47|6263.36|6143.36|6262.47|6142.47|10
1655859030000|2022-06-22 00:50:30|6262.46|6142.46|6260.54|6140.54|6262.46|6142.46|6260.54|6140.54|10
1655859040000|2022-06-22 00:50:40|6261.15|6141.15|6258.24|6138.24|6261.15|6141.15|6258.24|6138.24|10
1655859050000|2022-06-22 00:50:50|6258.02|6138.02|6257.6|6137.6|6258.43|6138.43|6257.3|6137.3|10
1655859060000|2022-06-22 00:51:00|6258.48|6138.48|6256.95|6136.95|6258.48|6138.48|6256.95|6136.95|10
1655859070000|2022-06-22 00:51:10|6257.53|6137.53|6256.55|6136.55|6257.58|6137.58|6256.32|6136.32|10
1655859080000|2022-06-22 00:51:20|6256.12|6136.12|6255.96|6135.96|6256.49|6136.49|6255.6|6135.6|10
1655859090000|2022-06-22 00:51:30|6256.04|6136.04|6255.68|6135.68|6256.04|6136.04|6255.48|6135.48|10
1655859100000|2022-06-22 00:51:40|6255.73|6135.73|6256.3|6136.3|6256.59|6136.59|6255.73|6135.73|10
1655859110000|2022-06-22 00:51:50|6256.48|6136.48|6256.85|6136.85|6257.36|6137.36|6256.36|6136.36|10
1655859120000|2022-06-22 00:52:00|6257.23|6137.23|6257.37|6137.37|6257.52|6137.52|6257.18|6137.18|10
1655859130000|2022-06-22 00:52:10|6257.01|6137.01|6257.04|6137.04|6257.34|6137.34|6256.9|6136.9|10
1655859140000|2022-06-22 00:52:20|6256.92|6136.92|6255.76|6135.76|6256.92|6136.92|6255.36|6135.36|10
1655859150000|2022-06-22 00:52:30|6255.81|6135.81|6255.01|6135.01|6255.99|6135.99|6255.01|6135.01|10
1655859160000|2022-06-22 00:52:40|6255.02|6135.02|6254.42|6134.42|6255.02|6135.02|6254.33|6134.33|10
1655859170000|2022-06-22 00:52:50|6254.01|6134.01|6254.33|6134.33|6254.33|6134.33|6254.01|6134.01|10
1655859180000|2022-06-22 00:53:00|6254.39|6134.39|6253.58|6133.58|6254.39|6134.39|6253.57|6133.57|10
1655859190000|2022-06-22 00:53:10|6253.32|6133.32|6252.2|6132.2|6253.32|6133.32|6252.17|6132.17|10
1655859200000|2022-06-22 00:53:20|6251.88|6131.88|6251.19|6131.19|6251.92|6131.92|6251.19|6131.19|9
1655859210000|2022-06-22 00:53:30|6251.03|6131.03|6250.33|6130.33|6251.24|6131.24|6250.33|6130.33|10
1655859220000|2022-06-22 00:53:40|6250.06|6130.06|6248.01|6128.01|6250.06|6130.06|6248.01|6128.01|9
1655859230000|2022-06-22 00:53:50|6247.85|6127.85|6247.74|6127.74|6247.87|6127.87|6247.24|6127.24|9
1655859240000|2022-06-22 00:54:00|6246.91|6126.91|6244.37|6124.37|6247.28|6127.28|6244.15|6124.15|10
1655859250000|2022-06-22 00:54:10|6244.42|6124.42|6242.68|6122.68|6244.42|6124.42|6241.99|6121.99|10
1655859260000|2022-06-22 00:54:20|6242.07|6122.07|6241.5|6121.5|6242.52|6122.52|6241.5|6121.5|10
1655859270000|2022-06-22 00:54:30|6240.31|6120.31|6241.09|6121.09|6241.09|6121.09|6240.24|6120.24|10
1655859280000|2022-06-22 00:54:40|6242.12|6122.12|6243.09|6123.09|6243.41|6123.41|6242.12|6122.12|9
1655859290000|2022-06-22 00:54:50|6243.32|6123.32|6244.29|6124.29|6244.29|6124.29|6243.32|6123.32|9
1655859300000|2022-06-22 00:55:00|6244.13|6124.13|6245.27|6125.27|6245.27|6125.27|6244.13|6124.13|9
1655859310000|2022-06-22 00:55:10|6245.39|6125.39|6246.23|6126.23|6246.23|6126.23|6244.93|6124.93|10
1655859320000|2022-06-22 00:55:20|6246.48|6126.48|6245.61|6125.61|6246.48|6126.48|6245.61|6125.61|9
1655859330000|2022-06-22 00:55:30|6245.69|6125.69|6245.82|6125.82|6245.82|6125.82|6245.46|6125.46|9
1655859340000|2022-06-22 00:55:40|6245.7|6125.7|6245.85|6125.85|6246.07|6126.07|6245.58|6125.58|9
1655859350000|2022-06-22 00:55:50|6246.26|6126.26|6247.44|6127.44|6247.44|6127.44|6246.26|6126.26|10
1655859360000|2022-06-22 00:56:00|6247.48|6127.48|6247.66|6127.66|6248.06|6128.06|6247.48|6127.48|10
1655859370000|2022-06-22 00:56:10|6247.76|6127.76|6248.52|6128.52|6248.52|6128.52|6247.76|6127.76|10
1655859380000|2022-06-22 00:56:20|6248.27|6128.27|6248.22|6128.22|6248.57|6128.57|6248.22|6128.22|10
1655859390000|2022-06-22 00:56:30|6248.42|6128.42|6248.53|6128.53|6248.77|6128.77|6248.42|6128.42|10
1655859400000|2022-06-22 00:56:40|6248.84|6128.84|6249.08|6129.08|6249.09|6129.09|6248.83|6128.83|10
1655859410000|2022-06-22 00:56:50|6249.22|6129.22|6249.24|6129.24|6249.44|6129.44|6249.04|6129.04|10
1655859420000|2022-06-22 00:57:00|6249.36|6129.36|6250.24|6130.24|6250.46|6130.46|6249.29|6129.29|8
1655859430000|2022-06-22 00:57:10|6250.76|6130.76|6253.61|6133.61|6254.06|6134.06|6250.76|6130.76|10
1655859440000|2022-06-22 00:57:20|6254.24|6134.24|6256.13|6136.13|6256.18|6136.18|6254.24|6134.24|10
1655859450000|2022-06-22 00:57:30|6256.45|6136.45|6256.67|6136.67|6256.98|6136.98|6256.41|6136.41|10
1655859460000|2022-06-22 00:57:40|6256.64|6136.64|6256.41|6136.41|6256.93|6136.93|6256.41|6136.41|10
1655859470000|2022-06-22 00:57:50|6255.94|6135.94|6255.32|6135.32|6255.98|6135.98|6254.78|6134.78|9
1655859480000|2022-06-22 00:58:00|6254.73|6134.73|6254.78|6134.78|6254.98|6134.98|6254.4|6134.4|10
1655859490000|2022-06-22 00:58:10|6255.01|6135.01|6255.81|6135.81|6255.85|6135.85|6255.01|6135.01|10
1655859500000|2022-06-22 00:58:20|6255.92|6135.92|6256.11|6136.11|6256.39|6136.39|6255.9|6135.9|10
1655859510000|2022-06-22 00:58:30|6256.36|6136.36|6258.94|6138.94|6259.1|6139.1|6256.22|6136.22|10
1655859520000|2022-06-22 00:58:40|6258.85|6138.85|6260.28|6140.28|6260.28|6140.28|6258.85|6138.85|10
1655859530000|2022-06-22 00:58:50|6260.82|6140.82|6261.44|6141.44|6261.44|6141.44|6260.5|6140.5|10
1655859540000|2022-06-22 00:59:00|6261.79|6141.79|6261.37|6141.37|6261.9|6141.9|6261.37|6141.37|10
1655859550000|2022-06-22 00:59:10|6261.24|6141.24|6261.06|6141.06|6261.58|6141.58|6260.38|6140.38|10
1655859560000|2022-06-22 00:59:20|6260.82|6140.82|6261.35|6141.35|6261.41|6141.41|6260.71|6140.71|10
1655859570000|2022-06-22 00:59:30|6261.23|6141.23|6260.73|6140.73|6261.23|6141.23|6260.12|6140.12|10
1655859580000|2022-06-22 00:59:40|6260.82|6140.82|6259.83|6139.83|6261|6141|6259.83|6139.83|10
1655859590000|2022-06-22 00:59:50|6259.84|6139.84|6259.86|6139.86|6259.86|6139.86|6259.43|6139.43|10
1655859600000|2022-06-22 01:00:00|6259.6|6139.6|6258.36|6138.36|6259.6|6139.6|6258.03|6138.03|10
1655859610000|2022-06-22 01:00:10|6258.3|6138.3|6257.03|6137.03|6259.12|6139.12|6257.03|6137.03|10
1655859620000|2022-06-22 01:00:20|6257.57|6137.57|6255.61|6135.61|6257.57|6137.57|6255.61|6135.61|9
1655859630000|2022-06-22 01:00:30|6255.22|6135.22|6253.08|6133.08|6255.22|6135.22|6253.08|6133.08|9
1655859640000|2022-06-22 01:00:40|6253.27|6133.27|6248.84|6128.84|6253.27|6133.27|6248.84|6128.84|10
1655859650000|2022-06-22 01:00:50|6247.22|6127.22|6242.92|6122.92|6247.22|6127.22|6242.92|6122.92|10
1655859660000|2022-06-22 01:01:00|6243.01|6123.01|6240.31|6120.31|6243.01|6123.01|6240.08|6120.08|10
1655859670000|2022-06-22 01:01:10|6240.57|6120.57|6239.46|6119.46|6240.57|6120.57|6239.18|6119.18|10
1655859680000|2022-06-22 01:01:20|6239.62|6119.62|6242.83|6122.83|6242.83|6122.83|6239.62|6119.62|10
1655859690000|2022-06-22 01:01:30|6242.72|6122.72|6247.43|6127.43|6247.43|6127.43|6242.72|6122.72|10
1655859700000|2022-06-22 01:01:40|6248.17|6128.17|6248.07|6128.07|6248.87|6128.87|6247.94|6127.94|10
1655859710000|2022-06-22 01:01:50|6247.94|6127.94|6247.8|6127.8|6248.14|6128.14|6247.56|6127.56|10
1655859720000|2022-06-22 01:02:00|6247.82|6127.82|6248.89|6128.89|6248.89|6128.89|6247.71|6127.71|10
1655859730000|2022-06-22 01:02:10|6248.91|6128.91|6249.69|6129.69|6249.76|6129.76|6248.91|6128.91|8
1655859740000|2022-06-22 01:02:20|6249.83|6129.83|6248.77|6128.77|6249.9|6129.9|6248.5|6128.5|10
1655859750000|2022-06-22 01:02:30|6248.9|6128.9|6248.51|6128.51|6248.95|6128.95|6248.51|6128.51|9
1655859760000|2022-06-22 01:02:40|6248.44|6128.44|6247.77|6127.77|6248.44|6128.44|6247.69|6127.69|10
1655859770000|2022-06-22 01:02:50|6248.12|6128.12|6247.87|6127.87|6248.22|6128.22|6247.59|6127.59|10
1655859780000|2022-06-22 01:03:00|6247.75|6127.75|6247.38|6127.38|6247.75|6127.75|6247.38|6127.38|9
1655859790000|2022-06-22 01:03:10|6247.21|6127.21|6244.96|6124.96|6247.21|6127.21|6244.96|6124.96|9
1655859800000|2022-06-22 01:03:20|6244.86|6124.86|6242.34|6122.34|6244.86|6124.86|6242.34|6122.34|10
1655859810000|2022-06-22 01:03:30|6242.28|6122.28|6240.49|6120.49|6242.28|6122.28|6240.49|6120.49|9
1655859820000|2022-06-22 01:03:40|6240.63|6120.63|6239.68|6119.68|6240.63|6120.63|6239.45|6119.45|9
1655859830000|2022-06-22 01:03:50|6239.38|6119.38|6239.25|6119.25|6239.38|6119.38|6239.04|6119.04|10
1655859840000|2022-06-22 01:04:00|6239.36|6119.36|6238.76|6118.76|6239.42|6119.42|6238.72|6118.72|8
1655859850000|2022-06-22 01:04:10|6239.21|6119.21|6238.2|6118.2|6239.6|6119.6|6238.2|6118.2|10
1655859860000|2022-06-22 01:04:20|6238.22|6118.22|6238.25|6118.25|6238.89|6118.89|6238.22|6118.22|9
1655859870000|2022-06-22 01:04:30|6238.18|6118.18|6237.53|6117.53|6238.26|6118.26|6237.53|6117.53|10
1655859880000|2022-06-22 01:04:40|6237.22|6117.22|6238.06|6118.06|6238.06|6118.06|6237.17|6117.17|9
1655859890000|2022-06-22 01:04:50|6238.04|6118.04|6238.13|6118.13|6238.26|6118.26|6238.04|6118.04|8
1655859900000|2022-06-22 01:05:00|6238.29|6118.29|6238.45|6118.45|6238.47|6118.47|6238.06|6118.06|10
1655859910000|2022-06-22 01:05:10|6238.42|6118.42|6238.37|6118.37|6238.63|6118.63|6238.29|6118.29|9
1655859920000|2022-06-22 01:05:20|6238.35|6118.35|6238.09|6118.09|6238.35|6118.35|6238|6118|9
1655859930000|2022-06-22 01:05:30|6238.16|6118.16|6237.63|6117.63|6238.77|6118.77|6237.63|6117.63|10
1655859940000|2022-06-22 01:05:40|6237.34|6117.34|6236.48|6116.48|6237.34|6117.34|6236.48|6116.48|10
1655859950000|2022-06-22 01:05:50|6236.45|6116.45|6237.82|6117.82|6237.82|6117.82|6236.45|6116.45|10
1655859960000|2022-06-22 01:06:00|6238.55|6118.55|6241.11|6121.11|6241.11|6121.11|6238.55|6118.55|8
1655859970000|2022-06-22 01:06:10|6242.8|6122.8|6247.38|6127.38|6247.38|6127.38|6242.8|6122.8|10
1655859980000|2022-06-22 01:06:20|6247.87|6127.87|6252.47|6132.47|6252.54|6132.54|6247.87|6127.87|10
1655859990000|2022-06-22 01:06:30|6252.52|6132.52|6254.24|6134.24|6254.27|6134.27|6252.52|6132.52|9
1655860000000|2022-06-22 01:06:40|6254.65|6134.65|6255.32|6135.32|6255.32|6135.32|6254.58|6134.58|10
1655860010000|2022-06-22 01:06:50|6255.27|6135.27|6256.6|6136.6|6256.6|6136.6|6255.19|6135.19|10
1655860020000|2022-06-22 01:07:00|6257.05|6137.05|6261.59|6141.59|6261.59|6141.59|6257.05|6137.05|10
1655860030000|2022-06-22 01:07:10|6261.84|6141.84|6267.04|6147.04|6267.04|6147.04|6261.84|6141.84|10
1655860040000|2022-06-22 01:07:20|6267.25|6147.25|6274.58|6154.58|6274.58|6154.58|6266.49|6146.49|10
1655860050000|2022-06-22 01:07:30|6274.45|6154.45|6276.54|6156.54|6276.93|6156.93|6274.45|6154.45|10
1655860060000|2022-06-22 01:07:40|6276.53|6156.53|6276.94|6156.94|6276.94|6156.94|6276.29|6156.29|10
1655860070000|2022-06-22 01:07:50|6276.95|6156.95|6275.16|6155.16|6276.95|6156.95|6275.16|6155.16|10
1655860080000|2022-06-22 01:08:00|6275.32|6155.32|6276.13|6156.13|6276.13|6156.13|6275.04|6155.04|10
1655860090000|2022-06-22 01:08:10|6276.15|6156.15|6276.89|6156.89|6277.06|6157.06|6276.15|6156.15|10
1655860100000|2022-06-22 01:08:20|6276.81|6156.81|6277.48|6157.48|6277.72|6157.72|6276.81|6156.81|10
1655860110000|2022-06-22 01:08:30|6277.55|6157.55|6278.71|6158.71|6278.72|6158.72|6277.55|6157.55|10
1655860120000|2022-06-22 01:08:40|6278.9|6158.9|6280.92|6160.92|6280.95|6160.95|6278.9|6158.9|10
1655860130000|2022-06-22 01:08:50|6281.14|6161.14|6279.96|6159.96|6281.28|6161.28|6279.71|6159.71|9
1655860140000|2022-06-22 01:09:00|6280.15|6160.15|6279.27|6159.27|6280.15|6160.15|6279.08|6159.08|10
1655860150000|2022-06-22 01:09:10|6279.39|6159.39|6278.76|6158.76|6279.39|6159.39|6278.4|6158.4|10
1655860160000|2022-06-22 01:09:20|6278.83|6158.83|6279.11|6159.11|6279.13|6159.13|6278.64|6158.64|10
1655860170000|2022-06-22 01:09:30|6279.17|6159.17|6277.38|6157.38|6279.17|6159.17|6277.38|6157.38|10
1655860180000|2022-06-22 01:09:40|6277.44|6157.44|6276.82|6156.82|6277.74|6157.74|6276.82|6156.82|9
1655860190000|2022-06-22 01:09:50|6276.65|6156.65|6276.1|6156.1|6276.65|6156.65|6275.69|6155.69|10
1655860200000|2022-06-22 01:10:00|6276.12|6156.12|6277.31|6157.31|6277.31|6157.31|6276.12|6156.12|10
1655860210000|2022-06-22 01:10:10|6277.03|6157.03|6279.91|6159.91|6279.91|6159.91|6277.03|6157.03|10
1655860220000|2022-06-22 01:10:20|6279.95|6159.95|6279.79|6159.79|6279.95|6159.95|6278.72|6158.72|9
1655860230000|2022-06-22 01:10:30|6279.95|6159.95|6282.12|6162.12|6282.19|6162.19|6279.95|6159.95|10
1655860240000|2022-06-22 01:10:40|6282.2|6162.2|6282.81|6162.81|6282.81|6162.81|6282.02|6162.02|10
1655860250000|2022-06-22 01:10:50|6282.6|6162.6|6283.09|6163.09|6283.09|6163.09|6282.59|6162.59|10
1655860260000|2022-06-22 01:11:00|6282.93|6162.93|6285.25|6165.25|6285.25|6165.25|6282.93|6162.93|10
1655860270000|2022-06-22 01:11:10|6285.2|6165.2|6286.42|6166.42|6286.76|6166.76|6285.2|6165.2|10
1655860280000|2022-06-22 01:11:20|6285.93|6165.93|6285.88|6165.88|6286.86|6166.86|6285.84|6165.84|10
1655860290000|2022-06-22 01:11:30|6285.89|6165.89|6283.92|6163.92|6285.89|6165.89|6283.92|6163.92|9
1655860300000|2022-06-22 01:11:40|6283.84|6163.84|6283.51|6163.51|6283.84|6163.84|6283.09|6163.09|9
1655860310000|2022-06-22 01:11:50|6283.18|6163.18|6282.07|6162.07|6283.18|6163.18|6281.95|6161.95|10
1655860320000|2022-06-22 01:12:00|6282.1|6162.1|6280.78|6160.78|6282.15|6162.15|6280.78|6160.78|9
1655860330000|2022-06-22 01:12:10|6280.73|6160.73|6280.6|6160.6|6281.33|6161.33|6280.35|6160.35|10
1655860340000|2022-06-22 01:12:20|6280.67|6160.67|6280.41|6160.41|6280.7|6160.7|6280.41|6160.41|8
1655860350000|2022-06-22 01:12:30|6280.47|6160.47|6279.97|6159.97|6280.73|6160.73|6279.79|6159.79|10
1655860360000|2022-06-22 01:12:40|6279.73|6159.73|6279.53|6159.53|6279.79|6159.79|6279.46|6159.46|10
1655860370000|2022-06-22 01:12:50|6279.21|6159.21|6278.75|6158.75|6279.33|6159.33|6278.75|6158.75|10
1655860380000|2022-06-22 01:13:00|6278.74|6158.74|6278.51|6158.51|6279.23|6159.23|6278.51|6158.51|10
1655860390000|2022-06-22 01:13:10|6278.55|6158.55|6279.53|6159.53|6279.53|6159.53|6278.32|6158.32|10
1655860400000|2022-06-22 01:13:20|6279.45|6159.45|6279.77|6159.77|6279.87|6159.87|6279.31|6159.31|9
1655860410000|2022-06-22 01:13:30|6279.97|6159.97|6279.93|6159.93|6280.11|6160.11|6279.66|6159.66|10
1655860420000|2022-06-22 01:13:40|6279.81|6159.81|6279.55|6159.55|6280.01|6160.01|6279.19|6159.19|10
1655860430000|2022-06-22 01:13:50|6279.43|6159.43|6278.33|6158.33|6279.43|6159.43|6278.33|6158.33|10
1655860440000|2022-06-22 01:14:00|6278.42|6158.42|6277.44|6157.44|6278.42|6158.42|6277.33|6157.33|10
1655860450000|2022-06-22 01:14:10|6277.35|6157.35|6278.38|6158.38|6278.38|6158.38|6277.35|6157.35|10
1655860460000|2022-06-22 01:14:20|6278.41|6158.41|6279.12|6159.12|6279.19|6159.19|6278.41|6158.41|10
1655860470000|2022-06-22 01:14:30|6279.69|6159.69|6279.22|6159.22|6279.81|6159.81|6279.22|6159.22|10
1655860480000|2022-06-22 01:14:40|6278.99|6158.99|6278.47|6158.47|6279.31|6159.31|6278.17|6158.17|9
1655860490000|2022-06-22 01:14:50|6278.7|6158.7|6279.04|6159.04|6279.31|6159.31|6278.7|6158.7|10
1655860500000|2022-06-22 01:15:00|6279.07|6159.07|6278.49|6158.49|6279.08|6159.08|6278.49|6158.49|10
1655860510000|2022-06-22 01:15:10|6278.44|6158.44|6277.36|6157.36|6278.44|6158.44|6277.36|6157.36|10
1655860520000|2022-06-22 01:15:20|6276.99|6156.99|6275.5|6155.5|6277.03|6157.03|6275.5|6155.5|10
1655860530000|2022-06-22 01:15:30|6275.48|6155.48|6273.65|6153.65|6275.48|6155.48|6273.65|6153.65|10
1655860540000|2022-06-22 01:15:40|6273.75|6153.75|6275.01|6155.01|6275.09|6155.09|6273.75|6153.75|10
1655860550000|2022-06-22 01:15:50|6275.66|6155.66|6277.58|6157.58|6277.58|6157.58|6275.66|6155.66|10
1655860560000|2022-06-22 01:16:00|6277.32|6157.32|6278.52|6158.52|6278.67|6158.67|6277.32|6157.32|10
1655860570000|2022-06-22 01:16:10|6278.53|6158.53|6278.04|6158.04|6278.53|6158.53|6277.91|6157.91|10
1655860580000|2022-06-22 01:16:20|6278.15|6158.15|6279.19|6159.19|6279.26|6159.26|6278.15|6158.15|9
1655860590000|2022-06-22 01:16:30|6278.86|6158.86|6279.76|6159.76|6279.76|6159.76|6278.29|6158.29|10
1655860600000|2022-06-22 01:16:40|6280.01|6160.01|6280.56|6160.56|6280.78|6160.78|6280.01|6160.01|10
1655860610000|2022-06-22 01:16:50|6280.43|6160.43|6281.29|6161.29|6281.29|6161.29|6280.29|6160.29|10
1655860620000|2022-06-22 01:17:00|6281.16|6161.16|6281.52|6161.52|6281.65|6161.65|6281.16|6161.16|9
1655860630000|2022-06-22 01:17:10|6281.88|6161.88|6282.01|6162.01|6282.31|6162.31|6281.88|6161.88|10
1655860640000|2022-06-22 01:17:20|6281.99|6161.99|6282.41|6162.41|6282.72|6162.72|6281.86|6161.86|10
1655860650000|2022-06-22 01:17:30|6282.44|6162.44|6282.76|6162.76|6283.09|6163.09|6282.44|6162.44|10
1655860660000|2022-06-22 01:17:40|6283.12|6163.12|6283.39|6163.39|6283.56|6163.56|6283.08|6163.08|10
1655860670000|2022-06-22 01:17:50|6283.17|6163.17|6282.72|6162.72|6283.48|6163.48|6282.72|6162.72|9
1655860680000|2022-06-22 01:18:00|6282.54|6162.54|6281.77|6161.77|6282.58|6162.58|6281.77|6161.77|10
1655860690000|2022-06-22 01:18:10|6281.38|6161.38|6281.52|6161.52|6281.86|6161.86|6281.29|6161.29|10
1655860700000|2022-06-22 01:18:20|6281.69|6161.69|6281.64|6161.64|6282.02|6162.02|6281.46|6161.46|10
1655860710000|2022-06-22 01:18:30|6281.54|6161.54|6281.38|6161.38|6281.61|6161.61|6281.3|6161.3|10
1655860720000|2022-06-22 01:18:40|6281.36|6161.36|6282.04|6162.04|6282.04|6162.04|6281.36|6161.36|10
1655860730000|2022-06-22 01:18:50|6283.4|6163.4|6285.25|6165.25|6285.47|6165.47|6283.4|6163.4|10
1655860740000|2022-06-22 01:19:00|6285.05|6165.05|6284.56|6164.56|6285.05|6165.05|6284.35|6164.35|9
1655860750000|2022-06-22 01:19:10|6284.47|6164.47|6284.09|6164.09|6285.02|6165.02|6283.91|6163.91|10
1655860760000|2022-06-22 01:19:20|6284.14|6164.14|6284.6|6164.6|6284.6|6164.6|6284.11|6164.11|10
1655860770000|2022-06-22 01:19:30|6284.42|6164.42|6286.4|6166.4|6286.4|6166.4|6284.42|6164.42|9
1655860780000|2022-06-22 01:19:40|6286.75|6166.75|6287.73|6167.73|6287.73|6167.73|6286.75|6166.75|10
1655860790000|2022-06-22 01:19:50|6287.47|6167.47|6288.37|6168.37|6288.37|6168.37|6287.47|6167.47|10
1655860800000|2022-06-22 01:20:00|6288.16|6168.16|6288.3|6168.3|6288.34|6168.34|6288.15|6168.15|10
1655860810000|2022-06-22 01:20:10|6288.4|6168.4|6287.86|6167.86|6288.55|6168.55|6287.86|6167.86|9
1655860820000|2022-06-22 01:20:20|6287.83|6167.83|6287.44|6167.44|6287.86|6167.86|6287.42|6167.42|10
1655860830000|2022-06-22 01:20:30|6287.57|6167.57|6287.04|6167.04|6287.57|6167.57|6286.97|6166.97|9
1655860840000|2022-06-22 01:20:40|6286.87|6166.87|6286.87|6166.87|6286.96|6166.96|6286.77|6166.77|9
1655860850000|2022-06-22 01:20:50|6286.93|6166.93|6287.05|6167.05|6287.05|6167.05|6286.86|6166.86|9
1655860860000|2022-06-22 01:21:00|6287|6167|6286.77|6166.77|6287.08|6167.08|6286.77|6166.77|9
1655860870000|2022-06-22 01:21:10|6286.87|6166.87|6287.25|6167.25|6287.46|6167.46|6286.87|6166.87|10
1655860880000|2022-06-22 01:21:20|6287.26|6167.26|6288.04|6168.04|6288.04|6168.04|6287.26|6167.26|9
1655860890000|2022-06-22 01:21:30|6288.21|6168.21|6288.28|6168.28|6288.28|6168.28|6287.96|6167.96|7
1655860900000|2022-06-22 01:21:40|6288.21|6168.21|6288.84|6168.84|6288.84|6168.84|6288.11|6168.11|9
1655860910000|2022-06-22 01:21:50|6288.66|6168.66|6288.59|6168.59|6288.66|6168.66|6288.1|6168.1|10
1655860920000|2022-06-22 01:22:00|6288.67|6168.67|6288.16|6168.16|6289.05|6169.05|6288.16|6168.16|10
1655860930000|2022-06-22 01:22:10|6288.28|6168.28|6287.59|6167.59|6288.28|6168.28|6287.36|6167.36|9
1655860940000|2022-06-22 01:22:20|6287.55|6167.55|6287.52|6167.52|6287.55|6167.55|6287.32|6167.32|8
1655860950000|2022-06-22 01:22:30|6287.21|6167.21|6286.84|6166.84|6287.26|6167.26|6286.78|6166.78|10
1655860960000|2022-06-22 01:22:40|6286.95|6166.95|6284.95|6164.95|6286.95|6166.95|6284.95|6164.95|10
1655860970000|2022-06-22 01:22:50|6284.79|6164.79|6284.03|6164.03|6284.79|6164.79|6284.03|6164.03|9
1655860980000|2022-06-22 01:23:00|6283.95|6163.95|6284.16|6164.16|6284.16|6164.16|6283.95|6163.95|9
1655860990000|2022-06-22 01:23:10|6284.17|6164.17|6285.33|6165.33|6285.33|6165.33|6284.11|6164.11|5
1655861000000|2022-06-22 01:23:20|6285.34|6165.34|6284.98|6164.98|6285.61|6165.61|6284.86|6164.86|10
1655861010000|2022-06-22 01:23:30|6284.9|6164.9|6285.47|6165.47|6285.47|6165.47|6284.78|6164.78|10
1655861020000|2022-06-22 01:23:40|6285.48|6165.48|6285.91|6165.91|6286.47|6166.47|6285.48|6165.48|10
1655861030000|2022-06-22 01:23:50|6285.94|6165.94|6286.46|6166.46|6286.46|6166.46|6285.94|6165.94|10
1655861040000|2022-06-22 01:24:00|6286.47|6166.47|6286.65|6166.65|6286.7|6166.7|6286.24|6166.24|10
1655861050000|2022-06-22 01:24:10|6286.59|6166.59|6286.57|6166.57|6286.68|6166.68|6286.5|6166.5|10
1655861060000|2022-06-22 01:24:20|6286.53|6166.53|6286.12|6166.12|6286.53|6166.53|6286.1|6166.1|10
1655861070000|2022-06-22 01:24:30|6286.08|6166.08|6285.9|6165.9|6286.15|6166.15|6285.82|6165.82|9
1655861080000|2022-06-22 01:24:40|6285.8|6165.8|6285.44|6165.44|6285.8|6165.8|6285.44|6165.44|9
1655861090000|2022-06-22 01:24:50|6285.37|6165.37|6285.43|6165.43|6285.47|6165.47|6285.37|6165.37|8
1655861100000|2022-06-22 01:25:00|6285.46|6165.46|6285.13|6165.13|6285.47|6165.47|6285.13|6165.13|8
1655861110000|2022-06-22 01:25:10|6285.14|6165.14|6284.37|6164.37|6285.14|6165.14|6284.37|6164.37|9
1655861120000|2022-06-22 01:25:20|6284.13|6164.13|6282.41|6162.41|6284.13|6164.13|6282.41|6162.41|9
1655861130000|2022-06-22 01:25:30|6282.17|6162.17|6279.9|6159.9|6282.17|6162.17|6279.9|6159.9|9
1655861140000|2022-06-22 01:25:40|6279.86|6159.86|6280.26|6160.26|6280.26|6160.26|6279.8|6159.8|9
1655861150000|2022-06-22 01:25:50|6280.15|6160.15|6280|6160|6280.2|6160.2|6279.79|6159.79|10
1655861160000|2022-06-22 01:26:00|6280.01|6160.01|6279.48|6159.48|6280.01|6160.01|6279.46|6159.46|9
1655861170000|2022-06-22 01:26:10|6279.47|6159.47|6279.37|6159.37|6279.7|6159.7|6279.37|6159.37|10
1655861180000|2022-06-22 01:26:20|6279.33|6159.33|6279.5|6159.5|6279.5|6159.5|6279.22|6159.22|9
1655861190000|2022-06-22 01:26:30|6279.74|6159.74|6279.58|6159.58|6280.07|6160.07|6279.58|6159.58|9
1655861200000|2022-06-22 01:26:40|6279.5|6159.5|6279.23|6159.23|6279.85|6159.85|6279.21|6159.21|10
1655861210000|2022-06-22 01:26:50|6279.12|6159.12|6279.11|6159.11|6279.17|6159.17|6278.91|6158.91|9
1655861220000|2022-06-22 01:27:00|6279.21|6159.21|6279.3|6159.3|6279.58|6159.58|6279.12|6159.12|10
1655861230000|2022-06-22 01:27:10|6279.21|6159.21|6279.43|6159.43|6279.43|6159.43|6279.21|6159.21|7
1655861240000|2022-06-22 01:27:20|6279.44|6159.44|6279.35|6159.35|6279.46|6159.46|6279.23|6159.23|6
1655861250000|2022-06-22 01:27:30|6279.38|6159.38|6279.27|6159.27|6279.38|6159.38|6279.13|6159.13|10
1655861260000|2022-06-22 01:27:40|6279.3|6159.3|6280.16|6160.16|6280.16|6160.16|6279.27|6159.27|10
1655861270000|2022-06-22 01:27:50|6280.25|6160.25|6281.17|6161.17|6281.17|6161.17|6280.25|6160.25|10
1655861280000|2022-06-22 01:28:00|6281.45|6161.45|6281.59|6161.59|6281.87|6161.87|6281.45|6161.45|10
1655861290000|2022-06-22 01:28:10|6281.57|6161.57|6285.47|6165.47|6285.47|6165.47|6281.57|6161.57|9
1655861300000|2022-06-22 01:28:20|6285.6|6165.6|6289.81|6169.81|6289.81|6169.81|6285.6|6165.6|10
1655861310000|2022-06-22 01:28:30|6289.8|6169.8|6289.73|6169.73|6291.15|6171.15|6289.73|6169.73|10
1655861320000|2022-06-22 01:28:40|6289.51|6169.51|6286.45|6166.45|6289.51|6169.51|6286.43|6166.43|10
1655861330000|2022-06-22 01:28:50|6286.2|6166.2|6282.9|6162.9|6286.23|6166.23|6282.9|6162.9|10
1655861340000|2022-06-22 01:29:00|6282.67|6162.67|6276.3|6156.3|6282.99|6162.99|6276.3|6156.3|10
1655861350000|2022-06-22 01:29:10|6275.53|6155.53|6270.98|6150.98|6275.53|6155.53|6270.98|6150.98|10
1655861360000|2022-06-22 01:29:20|6270.99|6150.99|6264.91|6144.91|6271.12|6151.12|6264.86|6144.86|10
1655861370000|2022-06-22 01:29:30|6264.72|6144.72|6263.86|6143.86|6264.72|6144.72|6263.79|6143.79|10
1655861380000|2022-06-22 01:29:40|6263.98|6143.98|6266.7|6146.7|6266.7|6146.7|6263.8|6143.8|10
1655861390000|2022-06-22 01:29:50|6266.93|6146.93|6268.32|6148.32|6268.32|6148.32|6265.82|6145.82|10
1655861400000|2022-06-22 01:30:00|6268.54|6148.54|6270.09|6150.09|6270.09|6150.09|6268.54|6148.54|9
1655861410000|2022-06-22 01:30:10|6270.25|6150.25|6268.41|6148.41|6270.25|6150.25|6268.41|6148.41|10
1655861420000|2022-06-22 01:30:20|6268.49|6148.49|6269.53|6149.53|6269.53|6149.53|6268.37|6148.37|10
1655861430000|2022-06-22 01:30:30|6269.9|6149.9|6273.56|6153.56|6273.56|6153.56|6269.9|6149.9|10
1655861440000|2022-06-22 01:30:40|6275.89|6155.89|6282.1|6162.1|6282.1|6162.1|6275.89|6155.89|10
1655861450000|2022-06-22 01:30:50|6283.03|6163.03|6289|6169|6289|6169|6283.03|6163.03|10
1655861460000|2022-06-22 01:31:00|6290.58|6170.58|6292.55|6172.55|6292.55|6172.55|6289.76|6169.76|10
1655861470000|2022-06-22 01:31:10|6292.9|6172.9|6291.3|6171.3|6292.9|6172.9|6290.95|6170.95|9
1655861480000|2022-06-22 01:31:20|6291.31|6171.31|6292.08|6172.08|6292.08|6172.08|6291.16|6171.16|10
1655861490000|2022-06-22 01:31:30|6292.52|6172.52|6293.02|6173.02|6293.08|6173.08|6292.36|6172.36|9
1655861500000|2022-06-22 01:31:40|6293.1|6173.1|6293.3|6173.3|6293.33|6173.33|6292.65|6172.65|10
1655861510000|2022-06-22 01:31:50|6293.15|6173.15|6293.1|6173.1|6293.16|6173.16|6293.02|6173.02|9
1655861520000|2022-06-22 01:32:00|6293.02|6173.02|6293.35|6173.35|6293.65|6173.65|6292.79|6172.79|9
1655861530000|2022-06-22 01:32:10|6293.38|6173.38|6293.43|6173.43|6293.64|6173.64|6293.38|6173.38|10
1655861540000|2022-06-22 01:32:20|6293.4|6173.4|6293.24|6173.24|6293.77|6173.77|6293.24|6173.24|10
1655861550000|2022-06-22 01:32:30|6293.14|6173.14|6292.89|6172.89|6293.14|6173.14|6292.89|6172.89|9
1655861560000|2022-06-22 01:32:40|6292.81|6172.81|6292.16|6172.16|6292.81|6172.81|6292.16|6172.16|9
1655861570000|2022-06-22 01:32:50|6291.86|6171.86|6291.78|6171.78|6292.15|6172.15|6291.78|6171.78|10
1655861580000|2022-06-22 01:33:00|6291.74|6171.74|6291.81|6171.81|6291.83|6171.83|6291.55|6171.55|10
1655861590000|2022-06-22 01:33:10|6291.83|6171.83|6291.13|6171.13|6291.95|6171.95|6291.13|6171.13|10
1655861600000|2022-06-22 01:33:20|6291.19|6171.19|6291.51|6171.51|6291.51|6171.51|6291.05|6171.05|9
1655861610000|2022-06-22 01:33:30|6291.55|6171.55|6292.49|6172.49|6292.49|6172.49|6291.54|6171.54|9
1655861620000|2022-06-22 01:33:40|6292.46|6172.46|6293.26|6173.26|6293.26|6173.26|6292.32|6172.32|10
1655861630000|2022-06-22 01:33:50|6293.22|6173.22|6293.3|6173.3|6293.47|6173.47|6293.03|6173.03|8
1655861640000|2022-06-22 01:34:00|6293.36|6173.36|6292.73|6172.73|6293.39|6173.39|6292.73|6172.73|10
1655861650000|2022-06-22 01:34:10|6292.87|6172.87|6291.95|6171.95|6292.87|6172.87|6291.95|6171.95|9
1655861660000|2022-06-22 01:34:20|6291.9|6171.9|6292.07|6172.07|6292.35|6172.35|6291.9|6171.9|9
1655861670000|2022-06-22 01:34:30|6292.28|6172.28|6292.18|6172.18|6292.28|6172.28|6291.83|6171.83|9
1655861680000|2022-06-22 01:34:40|6291.82|6171.82|6291.86|6171.86|6292.15|6172.15|6291.7|6171.7|10
1655861690000|2022-06-22 01:34:50|6291.61|6171.61|6291.73|6171.73|6291.76|6171.76|6291.45|6171.45|10
1655861700000|2022-06-22 01:35:00|6291.74|6171.74|6292.56|6172.56|6292.56|6172.56|6291.7|6171.7|10
1655861710000|2022-06-22 01:35:10|6292.5|6172.5|6293.14|6173.14|6293.43|6173.43|6292.41|6172.41|10
1655861720000|2022-06-22 01:35:20|6292.99|6172.99|6292.84|6172.84|6293.14|6173.14|6292.44|6172.44|10
1655861730000|2022-06-22 01:35:30|6293.01|6173.01|6293.55|6173.55|6293.55|6173.55|6292.92|6172.92|9
1655861740000|2022-06-22 01:35:40|6293.15|6173.15|6293.4|6173.4|6293.52|6173.52|6293.15|6173.15|10
1655861750000|2022-06-22 01:35:50|6293.51|6173.51|6292.31|6172.31|6293.62|6173.62|6291.97|6171.97|10
1655861760000|2022-06-22 01:36:00|6292.02|6172.02|6290.8|6170.8|6292.02|6172.02|6290.59|6170.59|10
1655861770000|2022-06-22 01:36:10|6290.67|6170.67|6289.72|6169.72|6290.67|6170.67|6289.7|6169.7|10
1655861780000|2022-06-22 01:36:20|6289.78|6169.78|6288.85|6168.85|6289.85|6169.85|6288.72|6168.72|9
1655861790000|2022-06-22 01:36:30|6288.96|6168.96|6288.89|6168.89|6288.96|6168.96|6288.13|6168.13|10
1655861800000|2022-06-22 01:36:40|6289.12|6169.12|6289.62|6169.62|6289.62|6169.62|6289.12|6169.12|10
1655861810000|2022-06-22 01:36:50|6289.54|6169.54|6289.75|6169.75|6289.89|6169.89|6289.4|6169.4|10
1655861820000|2022-06-22 01:37:00|6289.72|6169.72|6289.12|6169.12|6289.81|6169.81|6288.93|6168.93|10
1655861830000|2022-06-22 01:37:10|6288.81|6168.81|6287.44|6167.44|6288.95|6168.95|6287.44|6167.44|10
1655861840000|2022-06-22 01:37:20|6287.69|6167.69|6286.46|6166.46|6287.69|6167.69|6286.46|6166.46|10
1655861850000|2022-06-22 01:37:30|6286.51|6166.51|6286.35|6166.35|6286.74|6166.74|6286.03|6166.03|10
1655861860000|2022-06-22 01:37:40|6286.64|6166.64|6286.55|6166.55|6286.8|6166.8|6286.39|6166.39|10
1655861870000|2022-06-22 01:37:50|6286.72|6166.72|6286.74|6166.74|6286.91|6166.91|6286.53|6166.53|9
1655861880000|2022-06-22 01:38:00|6286.48|6166.48|6287.89|6167.89|6287.89|6167.89|6286.48|6166.48|9
1655861890000|2022-06-22 01:38:10|6287.94|6167.94|6287.93|6167.93|6288.02|6168.02|6287.59|6167.59|10
1655861900000|2022-06-22 01:38:20|6287.99|6167.99|6287.91|6167.91|6288.01|6168.01|6287.69|6167.69|9
1655861910000|2022-06-22 01:38:30|6287.92|6167.92|6287.82|6167.82|6287.96|6167.96|6287.67|6167.67|10
1655861920000|2022-06-22 01:38:40|6287.58|6167.58|6287.71|6167.71|6287.77|6167.77|6287.22|6167.22|9
1655861930000|2022-06-22 01:38:50|6287.6|6167.6|6288|6168|6288|6168|6287.32|6167.32|10
1655861940000|2022-06-22 01:39:00|6288.27|6168.27|6289.1|6169.1|6289.1|6169.1|6287.75|6167.75|10
1655861950000|2022-06-22 01:39:10|6289.22|6169.22|6289|6169|6289.85|6169.85|6289|6169|10
1655861960000|2022-06-22 01:39:20|6289.37|6169.37|6288.82|6168.82|6289.37|6169.37|6288.82|6168.82|10
1655861970000|2022-06-22 01:39:30|6289.3|6169.3|6289.83|6169.83|6289.83|6169.83|6289.22|6169.22|9
1655861980000|2022-06-22 01:39:40|6290.06|6170.06|6290.59|6170.59|6290.74|6170.74|6289.84|6169.84|9
1655861990000|2022-06-22 01:39:50|6290.52|6170.52|6291.81|6171.81|6291.82|6171.82|6290.52|6170.52|10
1655862000000|2022-06-22 01:40:00|6291.64|6171.64|6292.71|6172.71|6292.71|6172.71|6291.49|6171.49|10
1655862010000|2022-06-22 01:40:10|6292.63|6172.63|6293.66|6173.66|6293.68|6173.68|6292.63|6172.63|9
1655862020000|2022-06-22 01:40:20|6293.7|6173.7|6294.74|6174.74|6295.07|6175.07|6293.6|6173.6|10
1655862030000|2022-06-22 01:40:30|6294.59|6174.59|6295.74|6175.74|6295.74|6175.74|6294.59|6174.59|10
1655862040000|2022-06-22 01:40:40|6295.47|6175.47|6296.1|6176.1|6296.1|6176.1|6295.4|6175.4|10
1655862050000|2022-06-22 01:40:50|6296.25|6176.25|6297.13|6177.13|6297.41|6177.41|6296.14|6176.14|10
1655862060000|2022-06-22 01:41:00|6297.1|6177.1|6295.91|6175.91|6297.3|6177.3|6295.91|6175.91|8
1655862070000|2022-06-22 01:41:10|6296.09|6176.09|6295.18|6175.18|6296.14|6176.14|6295.15|6175.15|9
1655862080000|2022-06-22 01:41:20|6294.65|6174.65|6295.03|6175.03|6295.03|6175.03|6294.59|6174.59|10
1655862090000|2022-06-22 01:41:30|6294.77|6174.77|6294.5|6174.5|6294.77|6174.77|6294.33|6174.33|10
1655862100000|2022-06-22 01:41:40|6293.79|6173.79|6292.32|6172.32|6293.79|6173.79|6292.32|6172.32|10
1655862110000|2022-06-22 01:41:50|6292.13|6172.13|6290.93|6170.93|6292.13|6172.13|6290.93|6170.93|10
1655862120000|2022-06-22 01:42:00|6291|6171|6289.32|6169.32|6291.11|6171.11|6289.32|6169.32|10
1655862130000|2022-06-22 01:42:10|6288.55|6168.55|6283.98|6163.98|6288.55|6168.55|6283.26|6163.26|10
1655862140000|2022-06-22 01:42:20|6282.01|6162.01|6278.94|6158.94|6282.83|6162.83|6278.94|6158.94|10
1655862150000|2022-06-22 01:42:30|6278.06|6158.06|6273.07|6153.07|6278.1|6158.1|6273.07|6153.07|10
1655862160000|2022-06-22 01:42:40|6272.93|6152.93|6272.53|6152.53|6272.93|6152.93|6272.27|6152.27|9
1655862170000|2022-06-22 01:42:50|6272.54|6152.54|6271.28|6151.28|6272.84|6152.84|6271.03|6151.03|9
1655862180000|2022-06-22 01:43:00|6271.38|6151.38|6270.22|6150.22|6271.38|6151.38|6269.94|6149.94|9
1655862190000|2022-06-22 01:43:10|6270.06|6150.06|6267.86|6147.86|6270.14|6150.14|6267.86|6147.86|10
1655862200000|2022-06-22 01:43:20|6267.78|6147.78|6267.3|6147.3|6267.85|6147.85|6267.3|6147.3|10
1655862210000|2022-06-22 01:43:30|6267.36|6147.36|6266.35|6146.35|6267.36|6147.36|6266.35|6146.35|10
1655862220000|2022-06-22 01:43:40|6266.19|6146.19|6266.09|6146.09|6266.3|6146.3|6265.54|6145.54|10
1655862230000|2022-06-22 01:43:50|6266.63|6146.63|6266.19|6146.19|6266.63|6146.63|6266.11|6146.11|9
1655862240000|2022-06-22 01:44:00|6265.36|6145.36|6265.01|6145.01|6265.36|6145.36|6264.82|6144.82|10
1655862250000|2022-06-22 01:44:10|6264.97|6144.97|6263.46|6143.46|6265.57|6145.57|6263.46|6143.46|10
1655862260000|2022-06-22 01:44:20|6263.38|6143.38|6262.33|6142.33|6263.57|6143.57|6262.33|6142.33|10
1655862270000|2022-06-22 01:44:30|6262.62|6142.62|6262.09|6142.09|6262.62|6142.62|6262.07|6142.07|9
1655862280000|2022-06-22 01:44:40|6262.08|6142.08|6260.97|6140.97|6262.15|6142.15|6260.95|6140.95|10
1655862290000|2022-06-22 01:44:50|6260.86|6140.86|6259.92|6139.92|6260.86|6140.86|6259.92|6139.92|10
1655862300000|2022-06-22 01:45:00|6259.98|6139.98|6260.37|6140.37|6260.37|6140.37|6259.88|6139.88|10
1655862310000|2022-06-22 01:45:10|6260.52|6140.52|6259.85|6139.85|6260.84|6140.84|6259.85|6139.85|10
1655862320000|2022-06-22 01:45:20|6259.61|6139.61|6257.5|6137.5|6259.61|6139.61|6257.48|6137.48|10
1655862330000|2022-06-22 01:45:30|6257.43|6137.43|6257.52|6137.52|6257.69|6137.69|6257.12|6137.12|10
1655862340000|2022-06-22 01:45:40|6257.46|6137.46|6255.88|6135.88|6257.46|6137.46|6255.88|6135.88|10
1655862350000|2022-06-22 01:45:50|6255.91|6135.91|6254.17|6134.17|6255.91|6135.91|6254.17|6134.17|10
1655862360000|2022-06-22 01:46:00|6254.11|6134.11|6251.69|6131.69|6254.12|6134.12|6251.69|6131.69|10
1655862370000|2022-06-22 01:46:10|6251.53|6131.53|6250.15|6130.15|6251.53|6131.53|6250.15|6130.15|10
1655862380000|2022-06-22 01:46:20|6250.19|6130.19|6249.28|6129.28|6250.19|6130.19|6248.84|6128.84|9
1655862390000|2022-06-22 01:46:30|6249.4|6129.4|6248.43|6128.43|6249.65|6129.65|6248.42|6128.42|10
1655862400000|2022-06-22 01:46:40|6247.99|6127.99|6247.75|6127.75|6247.99|6127.99|6247.32|6127.32|10
1655862410000|2022-06-22 01:46:50|6247.78|6127.78|6246.7|6126.7|6247.94|6127.94|6246.7|6126.7|9
1655862420000|2022-06-22 01:47:00|6245.25|6125.25|6244.86|6124.86|6245.28|6125.28|6244.67|6124.67|10
1655862430000|2022-06-22 01:47:10|6242.81|6122.81|6239.8|6119.8|6242.81|6122.81|6239.57|6119.57|10
1655862440000|2022-06-22 01:47:20|6240.1|6120.1|6240.35|6120.35|6240.35|6120.35|6239.85|6119.85|10
1655862450000|2022-06-22 01:47:30|6240.39|6120.39|6239.78|6119.78|6240.39|6120.39|6239.73|6119.73|10
1655862460000|2022-06-22 01:47:40|6239.64|6119.64|6238.6|6118.6|6239.64|6119.64|6238.6|6118.6|10
1655862470000|2022-06-22 01:47:50|6238.08|6118.08|6235.72|6115.72|6238.08|6118.08|6235.72|6115.72|10
1655862480000|2022-06-22 01:48:00|6234.46|6114.46|6232.33|6112.33|6234.46|6114.46|6232.33|6112.33|10
1655862490000|2022-06-22 01:48:10|6232.24|6112.24|6231.26|6111.26|6232.26|6112.26|6231.26|6111.26|10
1655862500000|2022-06-22 01:48:20|6231.24|6111.24|6230.2|6110.2|6231.24|6111.24|6229.85|6109.85|10
1655862510000|2022-06-22 01:48:30|6230.32|6110.32|6229.53|6109.53|6230.32|6110.32|6229.53|6109.53|9
1655862520000|2022-06-22 01:48:40|6229.22|6109.22|6228.88|6108.88|6229.35|6109.35|6228.88|6108.88|9
1655862530000|2022-06-22 01:48:50|6228.63|6108.63|6227.89|6107.89|6228.63|6108.63|6227.89|6107.89|10
1655862540000|2022-06-22 01:49:00|6227.83|6107.83|6224.79|6104.79|6227.83|6107.83|6224.67|6104.67|10
1655862550000|2022-06-22 01:49:10|6224.52|6104.52|6223.26|6103.26|6224.53|6104.53|6222.82|6102.82|9
1655862560000|2022-06-22 01:49:20|6222.57|6102.57|6224.36|6104.36|6224.36|6104.36|6222.35|6102.35|10
1655862570000|2022-06-22 01:49:30|6224.54|6104.54|6227.26|6107.26|6227.38|6107.38|6224.54|6104.54|10
1655862580000|2022-06-22 01:49:40|6227.81|6107.81|6229.07|6109.07|6229.07|6109.07|6227.81|6107.81|10
1655862590000|2022-06-22 01:49:50|6229.13|6109.13|6230.33|6110.33|6230.33|6110.33|6228.88|6108.88|10
1655862600000|2022-06-22 01:50:00|6229.88|6109.88|6230.95|6110.95|6230.95|6110.95|6229.88|6109.88|10
1655862610000|2022-06-22 01:50:10|6230.24|6110.24|6230.99|6110.99|6230.99|6110.99|6230.22|6110.22|10
1655862620000|2022-06-22 01:50:20|6231.08|6111.08|6230.84|6110.84|6231.17|6111.17|6230.51|6110.51|10
1655862630000|2022-06-22 01:50:30|6230.92|6110.92|6231.43|6111.43|6231.43|6111.43|6230.76|6110.76|10
1655862640000|2022-06-22 01:50:40|6231.68|6111.68|6233.53|6113.53|6233.53|6113.53|6231.66|6111.66|10
1655862650000|2022-06-22 01:50:50|6233.4|6113.4|6233.56|6113.56|6233.72|6113.72|6232.99|6112.99|10
1655862660000|2022-06-22 01:51:00|6232.7|6112.7|6231.67|6111.67|6232.7|6112.7|6231.67|6111.67|9
1655862670000|2022-06-22 01:51:10|6231.62|6111.62|6231.29|6111.29|6231.62|6111.62|6231.13|6111.13|9
1655862680000|2022-06-22 01:51:20|6231.38|6111.38|6231.54|6111.54|6231.54|6111.54|6230.74|6110.74|10
1655862690000|2022-06-22 01:51:30|6231.57|6111.57|6232.14|6112.14|6232.14|6112.14|6231.46|6111.46|10
1655862700000|2022-06-22 01:51:40|6231.85|6111.85|6230.56|6110.56|6232.04|6112.04|6230.56|6110.56|10
1655862710000|2022-06-22 01:51:50|6230.74|6110.74|6228.96|6108.96|6230.93|6110.93|6228.64|6108.64|10
1655862720000|2022-06-22 01:52:00|6228.55|6108.55|6218.38|6098.38|6228.55|6108.55|6218.38|6098.38|10
1655862730000|2022-06-22 01:52:10|6216.87|6096.87|6212.88|6092.88|6216.87|6096.87|6212.88|6092.88|10
1655862740000|2022-06-22 01:52:20|6212.77|6092.77|6209.66|6089.66|6212.77|6092.77|6207.74|6087.74|10
1655862750000|2022-06-22 01:52:30|6209.37|6089.37|6211.12|6091.12|6211.12|6091.12|6209.37|6089.37|10
1655862760000|2022-06-22 01:52:40|6211.23|6091.23|6211.08|6091.08|6211.56|6091.56|6211.04|6091.04|10
1655862770000|2022-06-22 01:52:50|6210.98|6090.98|6211.38|6091.38|6211.48|6091.48|6210.68|6090.68|10
1655862780000|2022-06-22 01:53:00|6211.92|6091.92|6211.81|6091.81|6212.18|6092.18|6211.77|6091.77|9
1655862790000|2022-06-22 01:53:10|6212|6092|6211.46|6091.46|6212.48|6092.48|6211.46|6091.46|10
1655862800000|2022-06-22 01:53:20|6211.64|6091.64|6208.93|6088.93|6211.64|6091.64|6208.93|6088.93|10
1655862810000|2022-06-22 01:53:30|6208.78|6088.78|6211.78|6091.78|6211.78|6091.78|6208.78|6088.78|10
1655862820000|2022-06-22 01:53:40|6210.92|6090.92|6212.39|6092.39|6213.09|6093.09|6210.67|6090.67|10
1655862830000|2022-06-22 01:53:50|6213.27|6093.27|6214.11|6094.11|6214.2|6094.2|6213.27|6093.27|10
1655862840000|2022-06-22 01:54:00|6214.36|6094.36|6214.89|6094.89|6215.43|6095.43|6213.99|6093.99|10
1655862850000|2022-06-22 01:54:10|6214.64|6094.64|6215.31|6095.31|6215.72|6095.72|6214.58|6094.58|10
1655862860000|2022-06-22 01:54:20|6215.3|6095.3|6215.08|6095.08|6215.3|6095.3|6215.02|6095.02|10
1655862870000|2022-06-22 01:54:30|6214.88|6094.88|6214.38|6094.38|6214.92|6094.92|6214.29|6094.29|10
1655862880000|2022-06-22 01:54:40|6213.73|6093.73|6210.93|6090.93|6213.77|6093.77|6210.93|6090.93|10
1655862890000|2022-06-22 01:54:50|6210.8|6090.8|6206.24|6086.24|6210.8|6090.8|6206.24|6086.24|10
1655862900000|2022-06-22 01:55:00|6205.64|6085.64|6202.76|6082.76|6205.64|6085.64|6202.76|6082.76|10
1655862910000|2022-06-22 01:55:10|6202.66|6082.66|6199.02|6079.02|6202.66|6082.66|6199.02|6079.02|10
1655862920000|2022-06-22 01:55:20|6197.59|6077.59|6189.32|6069.32|6197.59|6077.59|6189.32|6069.32|10
1655862930000|2022-06-22 01:55:30|6187.17|6067.17|6184.43|6064.43|6187.17|6067.17|6183.7|6063.7|10
1655862940000|2022-06-22 01:55:40|6183.9|6063.9|6188.85|6068.85|6188.85|6068.85|6183.9|6063.9|10
1655862950000|2022-06-22 01:55:50|6189.53|6069.53|6187.14|6067.14|6189.54|6069.54|6187.14|6067.14|10
1655862960000|2022-06-22 01:56:00|6187.04|6067.04|6180.8|6060.8|6187.04|6067.04|6180.8|6060.8|10
1655862970000|2022-06-22 01:56:10|6180.55|6060.55|6177.12|6057.12|6180.55|6060.55|6177.12|6057.12|10
1655862980000|2022-06-22 01:56:20|6177.08|6057.08|6175.65|6055.65|6177.21|6057.21|6175.58|6055.58|10
1655862990000|2022-06-22 01:56:30|6175.81|6055.81|6176.32|6056.32|6176.46|6056.46|6175.81|6055.81|10
1655863000000|2022-06-22 01:56:40|6176.03|6056.03|6177.3|6057.3|6177.4|6057.4|6176.03|6056.03|9
1655863010000|2022-06-22 01:56:50|6177.33|6057.33|6180.82|6060.82|6180.82|6060.82|6177.33|6057.33|10
1655863020000|2022-06-22 01:57:00|6180.56|6060.56|6182.94|6062.94|6182.94|6062.94|6180.56|6060.56|10
1655863030000|2022-06-22 01:57:10|6182.8|6062.8|6183.68|6063.68|6183.68|6063.68|6182.8|6062.8|10
1655863040000|2022-06-22 01:57:20|6183.17|6063.17|6182.86|6062.86|6183.73|6063.73|6182.86|6062.86|10
1655863050000|2022-06-22 01:57:30|6182.82|6062.82|6184.93|6064.93|6184.93|6064.93|6182.82|6062.82|10
1655863060000|2022-06-22 01:57:40|6184.84|6064.84|6186.69|6066.69|6187.05|6067.05|6184.84|6064.84|10
1655863070000|2022-06-22 01:57:50|6186.73|6066.73|6184.83|6064.83|6186.73|6066.73|6184.83|6064.83|10
1655863080000|2022-06-22 01:58:00|6185.05|6065.05|6183.36|6063.36|6185.05|6065.05|6183.15|6063.15|10
1655863090000|2022-06-22 01:58:10|6183.24|6063.24|6182.36|6062.36|6183.24|6063.24|6182.36|6062.36|10
1655863100000|2022-06-22 01:58:20|6182.52|6062.52|6181.57|6061.57|6182.53|6062.53|6181.57|6061.57|10
1655863110000|2022-06-22 01:58:30|6182.11|6062.11|6180.7|6060.7|6182.11|6062.11|6180.7|6060.7|10
1655863120000|2022-06-22 01:58:40|6180.44|6060.44|6179.94|6059.94|6180.6|6060.6|6179.3|6059.3|10
1655863130000|2022-06-22 01:58:50|6179.91|6059.91|6180.74|6060.74|6180.78|6060.78|6179.53|6059.53|10
1655863140000|2022-06-22 01:59:00|6180.62|6060.62|6180.38|6060.38|6180.84|6060.84|6180.35|6060.35|10
1655863150000|2022-06-22 01:59:10|6181.6|6061.6|6181.13|6061.13|6181.6|6061.6|6180.76|6060.76|10
1655863160000|2022-06-22 01:59:20|6181.74|6061.74|6182.5|6062.5|6182.5|6062.5|6181.66|6061.66|10
1655863170000|2022-06-22 01:59:30|6182.69|6062.69|6181.34|6061.34|6182.69|6062.69|6181.34|6061.34|10
1655863180000|2022-06-22 01:59:40|6181.08|6061.08|6175.11|6055.11|6181.08|6061.08|6175.11|6055.11|10
1655863190000|2022-06-22 01:59:50|6174.99|6054.99|6173.61|6053.61|6174.99|6054.99|6173.61|6053.61|10
1655863200000|2022-06-22 02:00:00|6173.56|6053.56|6172.77|6052.77|6173.56|6053.56|6172.54|6052.54|10
1655863210000|2022-06-22 02:00:10|6171.92|6051.92|6175.93|6055.93|6175.93|6055.93|6171.52|6051.52|10
1655863220000|2022-06-22 02:00:20|6176.12|6056.12|6178.72|6058.72|6178.73|6058.73|6176.12|6056.12|10
1655863230000|2022-06-22 02:00:30|6178.89|6058.89|6180.67|6060.67|6180.67|6060.67|6178.89|6058.89|10
1655863240000|2022-06-22 02:00:40|6181.09|6061.09|6183.84|6063.84|6183.84|6063.84|6181.09|6061.09|10
1655863250000|2022-06-22 02:00:50|6183.8|6063.8|6183.74|6063.74|6184.26|6064.26|6183.74|6063.74|10
1655863260000|2022-06-22 02:01:00|6183.61|6063.61|6184.48|6064.48|6184.48|6064.48|6182.93|6062.93|10
1655863270000|2022-06-22 02:01:10|6184.52|6064.52|6186.12|6066.12|6186.12|6066.12|6184.49|6064.49|10
1655863280000|2022-06-22 02:01:20|6186.32|6066.32|6187.01|6067.01|6187.22|6067.22|6186.32|6066.32|9
1655863290000|2022-06-22 02:01:30|6186.68|6066.68|6185.63|6065.63|6186.68|6066.68|6185.5|6065.5|10
1655863300000|2022-06-22 02:01:40|6185.94|6065.94|6185.27|6065.27|6186.31|6066.31|6185.27|6065.27|10
1655863310000|2022-06-22 02:01:50|6185.31|6065.31|6184.99|6064.99|6185.34|6065.34|6184.99|6064.99|10
1655863320000|2022-06-22 02:02:00|6185.13|6065.13|6184.39|6064.39|6185.27|6065.27|6184.36|6064.36|10
1655863330000|2022-06-22 02:02:10|6184.25|6064.25|6182.27|6062.27|6184.25|6064.25|6182.27|6062.27|9
1655863340000|2022-06-22 02:02:20|6182.3|6062.3|6179.96|6059.96|6182.31|6062.31|6179.96|6059.96|9
1655863350000|2022-06-22 02:02:30|6179.9|6059.9|6173.51|6053.51|6180.59|6060.59|6173.51|6053.51|10
1655863360000|2022-06-22 02:02:40|6171.25|6051.25|6161.13|6041.13|6171.25|6051.25|6161.13|6041.13|10
1655863370000|2022-06-22 02:02:50|6160.02|6040.02|6155.27|6035.27|6160.05|6040.05|6155.14|6035.14|10
1655863380000|2022-06-22 02:03:00|6155.65|6035.65|6158.94|6038.94|6158.94|6038.94|6155.65|6035.65|10
1655863390000|2022-06-22 02:03:10|6160.43|6040.43|6159.98|6039.98|6160.86|6040.86|6159.78|6039.78|10
1655863400000|2022-06-22 02:03:20|6160|6040|6161.95|6041.95|6162.46|6042.46|6159.76|6039.76|9
1655863410000|2022-06-22 02:03:30|6162.49|6042.49|6169.32|6049.32|6169.32|6049.32|6162.41|6042.41|10
1655863420000|2022-06-22 02:03:40|6168.66|6048.66|6175.45|6055.45|6175.45|6055.45|6168.66|6048.66|10
1655863430000|2022-06-22 02:03:50|6175.87|6055.87|6177.79|6057.79|6177.92|6057.92|6175.87|6055.87|9
1655863440000|2022-06-22 02:04:00|6177.92|6057.92|6177.38|6057.38|6177.92|6057.92|6177.23|6057.23|10
1655863450000|2022-06-22 02:04:10|6177.77|6057.77|6175.52|6055.52|6177.77|6057.77|6175.48|6055.48|10
1655863460000|2022-06-22 02:04:20|6175.21|6055.21|6176.07|6056.07|6176.07|6056.07|6175.04|6055.04|10
1655863470000|2022-06-22 02:04:30|6176.08|6056.08|6178.87|6058.87|6178.87|6058.87|6176.08|6056.08|10
1655863480000|2022-06-22 02:04:40|6178.68|6058.68|6180.77|6060.77|6180.77|6060.77|6178.68|6058.68|10
1655863490000|2022-06-22 02:04:50|6180.45|6060.45|6182.44|6062.44|6182.55|6062.55|6180.45|6060.45|10
1655863500000|2022-06-22 02:05:00|6182.27|6062.27|6180.84|6060.84|6182.69|6062.69|6180.42|6060.42|10
1655863510000|2022-06-22 02:05:10|6180.73|6060.73|6181.46|6061.46|6181.92|6061.92|6180.73|6060.73|10
1655863520000|2022-06-22 02:05:20|6181.64|6061.64|6181.78|6061.78|6181.83|6061.83|6181.42|6061.42|10
1655863530000|2022-06-22 02:05:30|6181.73|6061.73|6181.97|6061.97|6182.29|6062.29|6181.73|6061.73|10
1655863540000|2022-06-22 02:05:40|6182.07|6062.07|6181.7|6061.7|6182.07|6062.07|6181.59|6061.59|10
1655863550000|2022-06-22 02:05:50|6181.64|6061.64|6181.72|6061.72|6181.72|6061.72|6181.54|6061.54|9
1655863560000|2022-06-22 02:06:00|6181.59|6061.59|6181.68|6061.68|6181.93|6061.93|6181.49|6061.49|10
1655863570000|2022-06-22 02:06:10|6181.71|6061.71|6183.1|6063.1|6183.1|6063.1|6181.61|6061.61|10
1655863580000|2022-06-22 02:06:20|6183.53|6063.53|6183.75|6063.75|6184.17|6064.17|6183.44|6063.44|10
1655863590000|2022-06-22 02:06:30|6184.05|6064.05|6182.43|6062.43|6184.05|6064.05|6182.43|6062.43|10
1655863600000|2022-06-22 02:06:40|6181.99|6061.99|6180.2|6060.2|6182.12|6062.12|6180.2|6060.2|10
1655863610000|2022-06-22 02:06:50|6180.02|6060.02|6178.43|6058.43|6180.02|6060.02|6178.43|6058.43|10
1655863620000|2022-06-22 02:07:00|6178.42|6058.42|6177.87|6057.87|6178.42|6058.42|6177.46|6057.46|10
1655863630000|2022-06-22 02:07:10|6177.75|6057.75|6177.15|6057.15|6177.75|6057.75|6176.81|6056.81|10
1655863640000|2022-06-22 02:07:20|6177.36|6057.36|6174.01|6054.01|6177.63|6057.63|6174.01|6054.01|10
1655863650000|2022-06-22 02:07:30|6173.56|6053.56|6169.26|6049.26|6173.56|6053.56|6169.26|6049.26|10
1655863660000|2022-06-22 02:07:40|6168.77|6048.77|6165.71|6045.71|6168.77|6048.77|6165.63|6045.63|10
1655863670000|2022-06-22 02:07:50|6165.49|6045.49|6164.35|6044.35|6165.49|6045.49|6164.35|6044.35|10
1655863680000|2022-06-22 02:08:00|6164.21|6044.21|6162.71|6042.71|6164.21|6044.21|6162.71|6042.71|10
1655863690000|2022-06-22 02:08:10|6162.44|6042.44|6161.65|6041.65|6162.65|6042.65|6161.64|6041.64|10
1655863700000|2022-06-22 02:08:20|6161.46|6041.46|6160.49|6040.49|6161.48|6041.48|6160.49|6040.49|10
1655863710000|2022-06-22 02:08:30|6160.48|6040.48|6164.87|6044.87|6164.87|6044.87|6160.48|6040.48|10
1655863720000|2022-06-22 02:08:40|6165.56|6045.56|6168.09|6048.09|6168.09|6048.09|6164.62|6044.62|10
1655863730000|2022-06-22 02:08:50|6168.42|6048.42|6169.86|6049.86|6169.87|6049.87|6168.01|6048.01|10
1655863740000|2022-06-22 02:09:00|6169.52|6049.52|6168.36|6048.36|6169.52|6049.52|6168.36|6048.36|10
1655863750000|2022-06-22 02:09:10|6168.75|6048.75|6170.45|6050.45|6170.45|6050.45|6168.75|6048.75|10
1655863760000|2022-06-22 02:09:20|6170.58|6050.58|6172.1|6052.1|6172.41|6052.41|6170.58|6050.58|10
1655863770000|2022-06-22 02:09:30|6172.25|6052.25|6172.18|6052.18|6172.74|6052.74|6171.84|6051.84|10
1655863780000|2022-06-22 02:09:40|6172.47|6052.47|6172.19|6052.19|6172.74|6052.74|6172.19|6052.19|10
1655863790000|2022-06-22 02:09:50|6172.16|6052.16|6171.37|6051.37|6172.49|6052.49|6171.23|6051.23|10
1655863800000|2022-06-22 02:10:00|6171.1|6051.1|6169.92|6049.92|6171.1|6051.1|6169.81|6049.81|10
1655863810000|2022-06-22 02:10:10|6169.58|6049.58|6168.83|6048.83|6170.06|6050.06|6168.83|6048.83|10
1655863820000|2022-06-22 02:10:20|6168.66|6048.66|6168.61|6048.61|6168.66|6048.66|6168.04|6048.04|10
1655863830000|2022-06-22 02:10:30|6168.17|6048.17|6168.28|6048.28|6168.77|6048.77|6168.05|6048.05|10
1655863840000|2022-06-22 02:10:40|6168.32|6048.32|6169.29|6049.29|6169.36|6049.36|6168.32|6048.32|10
1655863850000|2022-06-22 02:10:50|6169.75|6049.75|6169.69|6049.69|6169.9|6049.9|6169.32|6049.32|10
1655863860000|2022-06-22 02:11:00|6169.52|6049.52|6168.94|6048.94|6169.56|6049.56|6168.93|6048.93|10
1655863870000|2022-06-22 02:11:10|6168.8|6048.8|6168.09|6048.09|6168.82|6048.82|6167.97|6047.97|10
1655863880000|2022-06-22 02:11:20|6168.33|6048.33|6167.48|6047.48|6168.33|6048.33|6167.47|6047.47|10
1655863890000|2022-06-22 02:11:30|6167.6|6047.6|6167.8|6047.8|6167.93|6047.93|6167.43|6047.43|10
1655863900000|2022-06-22 02:11:40|6167.65|6047.65|6167.81|6047.81|6167.81|6047.81|6167.14|6047.14|9
1655863910000|2022-06-22 02:11:50|6167.75|6047.75|6170.46|6050.46|6170.46|6050.46|6167.54|6047.54|10
1655863920000|2022-06-22 02:12:00|6170.11|6050.11|6169.84|6049.84|6170.11|6050.11|6169.68|6049.68|10
1655863930000|2022-06-22 02:12:10|6169.69|6049.69|6170.4|6050.4|6171.29|6051.29|6169.69|6049.69|10
1655863940000|2022-06-22 02:12:20|6170.59|6050.59|6168.2|6048.2|6170.59|6050.59|6168.06|6048.06|10
1655863950000|2022-06-22 02:12:30|6167.56|6047.56|6165.64|6045.64|6167.63|6047.63|6165.61|6045.61|10
1655863960000|2022-06-22 02:12:40|6165.86|6045.86|6164.93|6044.93|6165.86|6045.86|6164.93|6044.93|10
1655863970000|2022-06-22 02:12:50|6163.95|6043.95|6163|6043|6164.16|6044.16|6163|6043|10
1655863980000|2022-06-22 02:13:00|6162.95|6042.95|6161.89|6041.89|6162.95|6042.95|6161.52|6041.52|9
1655863990000|2022-06-22 02:13:10|6161.79|6041.79|6161.08|6041.08|6161.79|6041.79|6161.01|6041.01|10
1655864000000|2022-06-22 02:13:20|6160.78|6040.78|6160.51|6040.51|6160.79|6040.79|6160.47|6040.47|9
1655864010000|2022-06-22 02:13:30|6160.35|6040.35|6160.76|6040.76|6161.07|6041.07|6160.35|6040.35|9
1655864020000|2022-06-22 02:13:40|6160.74|6040.74|6159.41|6039.41|6160.89|6040.89|6159.41|6039.41|10
1655864030000|2022-06-22 02:13:50|6160.32|6040.32|6159.77|6039.77|6160.32|6040.32|6159.55|6039.55|10
1655864040000|2022-06-22 02:14:00|6159.32|6039.32|6156.93|6036.93|6159.32|6039.32|6156.93|6036.93|10
1655864050000|2022-06-22 02:14:10|6155.62|6035.62|6153.66|6033.66|6155.62|6035.62|6153.1|6033.1|10
1655864060000|2022-06-22 02:14:20|6152.92|6032.92|6152.63|6032.63|6153.5|6033.5|6151.89|6031.89|10
1655864070000|2022-06-22 02:14:30|6153.82|6033.82|6156.63|6036.63|6156.87|6036.87|6153.41|6033.41|10
1655864080000|2022-06-22 02:14:40|6157.04|6037.04|6157.58|6037.58|6157.74|6037.74|6157.04|6037.04|10
1655864090000|2022-06-22 02:14:50|6157.72|6037.72|6158.1|6038.1|6158.13|6038.13|6157.72|6037.72|8
1655864100000|2022-06-22 02:15:00|6157.9|6037.9|6158.65|6038.65|6158.65|6038.65|6157.9|6037.9|10
1655864110000|2022-06-22 02:15:10|6158.24|6038.24|6158.6|6038.6|6158.87|6038.87|6158.24|6038.24|9
1655864120000|2022-06-22 02:15:20|6159.38|6039.38|6159.65|6039.65|6159.67|6039.67|6159.04|6039.04|9
1655864130000|2022-06-22 02:15:30|6159.64|6039.64|6158.5|6038.5|6159.67|6039.67|6158.5|6038.5|10
1655864140000|2022-06-22 02:15:40|6159.13|6039.13|6157.73|6037.73|6159.13|6039.13|6157.73|6037.73|10
1655864150000|2022-06-22 02:15:50|6157.58|6037.58|6155.95|6035.95|6157.58|6037.58|6155.95|6035.95|9
1655864160000|2022-06-22 02:16:00|6155.74|6035.74|6155.84|6035.84|6155.84|6035.84|6155.44|6035.44|10
1655864170000|2022-06-22 02:16:10|6155.98|6035.98|6158.09|6038.09|6158.24|6038.24|6155.98|6035.98|10
1655864180000|2022-06-22 02:16:20|6158.12|6038.12|6158.34|6038.34|6158.98|6038.98|6157.97|6037.97|10
1655864190000|2022-06-22 02:16:30|6158.52|6038.52|6159.08|6039.08|6159.35|6039.35|6158.17|6038.17|10
1655864200000|2022-06-22 02:16:40|6159.48|6039.48|6162.66|6042.66|6162.92|6042.92|6159.48|6039.48|10
1655864210000|2022-06-22 02:16:50|6162.74|6042.74|6163.46|6043.46|6163.47|6043.47|6162.74|6042.74|10
1655864220000|2022-06-22 02:17:00|6163.49|6043.49|6164.24|6044.24|6164.27|6044.27|6163.21|6043.21|9
1655864230000|2022-06-22 02:17:10|6164.27|6044.27|6164.97|6044.97|6165.26|6045.26|6164.27|6044.27|10
1655864240000|2022-06-22 02:17:20|6165|6045|6166.63|6046.63|6166.7|6046.7|6164.95|6044.95|9
1655864250000|2022-06-22 02:17:30|6166.73|6046.73|6168.32|6048.32|6168.32|6048.32|6166.69|6046.69|10
1655864260000|2022-06-22 02:17:40|6168.21|6048.21|6170.07|6050.07|6170.07|6050.07|6168.21|6048.21|10
1655864270000|2022-06-22 02:17:50|6169.92|6049.92|6169.83|6049.83|6170.34|6050.34|6169.71|6049.71|10
1655864280000|2022-06-22 02:18:00|6169.8|6049.8|6169.85|6049.85|6169.96|6049.96|6168.99|6048.99|10
1655864290000|2022-06-22 02:18:10|6169.99|6049.99|6169.12|6049.12|6169.99|6049.99|6169.12|6049.12|9
1655864300000|2022-06-22 02:18:20|6169.43|6049.43|6168.64|6048.64|6169.43|6049.43|6168.47|6048.47|10
1655864310000|2022-06-22 02:18:30|6168.45|6048.45|6169.9|6049.9|6170.1|6050.1|6168.45|6048.45|10
1655864320000|2022-06-22 02:18:40|6169.96|6049.96|6171.13|6051.13|6171.13|6051.13|6169.78|6049.78|10
1655864330000|2022-06-22 02:18:50|6170.74|6050.74|6171|6051|6171.58|6051.58|6170.74|6050.74|10
1655864340000|2022-06-22 02:19:00|6171.48|6051.48|6173.46|6053.46|6173.46|6053.46|6170.94|6050.94|10
1655864350000|2022-06-22 02:19:10|6172.82|6052.82|6173.37|6053.37|6173.92|6053.92|6172.82|6052.82|9
1655864360000|2022-06-22 02:19:20|6174.12|6054.12|6174.41|6054.41|6174.56|6054.56|6174.1|6054.1|9
1655864370000|2022-06-22 02:19:30|6174.02|6054.02|6174.63|6054.63|6174.63|6054.63|6173.77|6053.77|10
1655864380000|2022-06-22 02:19:40|6174.64|6054.64|6172.34|6052.34|6174.64|6054.64|6172.34|6052.34|9
1655864390000|2022-06-22 02:19:50|6172.26|6052.26|6169.03|6049.03|6172.74|6052.74|6169.03|6049.03|10
1655864400000|2022-06-22 02:20:00|6168.85|6048.85|6169.26|6049.26|6169.26|6049.26|6167.47|6047.47|10
1655864410000|2022-06-22 02:20:10|6168.54|6048.54|6167.39|6047.39|6168.54|6048.54|6167.15|6047.15|10
1655864420000|2022-06-22 02:20:20|6167.71|6047.71|6166.27|6046.27|6168.06|6048.06|6166.27|6046.27|9
1655864430000|2022-06-22 02:20:30|6165.99|6045.99|6166.02|6046.02|6166.07|6046.07|6165.42|6045.42|10
1655864440000|2022-06-22 02:20:40|6165.93|6045.93|6166.06|6046.06|6166.1|6046.1|6165.74|6045.74|8
1655864450000|2022-06-22 02:20:50|6165.81|6045.81|6165.82|6045.82|6166.13|6046.13|6165.36|6045.36|10
1655864460000|2022-06-22 02:21:00|6165.68|6045.68|6164.62|6044.62|6165.89|6045.89|6164.62|6044.62|10
1655864470000|2022-06-22 02:21:10|6164.54|6044.54|6163|6043|6164.54|6044.54|6162.89|6042.89|10
1655864480000|2022-06-22 02:21:20|6162.48|6042.48|6160.9|6040.9|6162.72|6042.72|6160.9|6040.9|10
1655864490000|2022-06-22 02:21:30|6161.21|6041.21|6160.81|6040.81|6161.21|6041.21|6160.69|6040.69|9
1655864500000|2022-06-22 02:21:40|6160.8|6040.8|6161.43|6041.43|6161.46|6041.46|6160.8|6040.8|10
1655864510000|2022-06-22 02:21:50|6161.53|6041.53|6161.77|6041.77|6161.77|6041.77|6161.4|6041.4|10
1655864520000|2022-06-22 02:22:00|6161.73|6041.73|6162.37|6042.37|6162.37|6042.37|6161.73|6041.73|10
1655864530000|2022-06-22 02:22:10|6162.26|6042.26|6162.33|6042.33|6162.44|6042.44|6162.19|6042.19|10
1655864540000|2022-06-22 02:22:20|6162.31|6042.31|6162.35|6042.35|6162.46|6042.46|6162.05|6042.05|10
1655864550000|2022-06-22 02:22:30|6162.27|6042.27|6162.84|6042.84|6162.84|6042.84|6162.27|6042.27|10
1655864560000|2022-06-22 02:22:40|6162.72|6042.72|6164.67|6044.67|6164.67|6044.67|6162.72|6042.72|10
1655864570000|2022-06-22 02:22:50|6166.16|6046.16|6168.51|6048.51|6169.11|6049.11|6166.16|6046.16|10
1655864580000|2022-06-22 02:23:00|6168.67|6048.67|6170.84|6050.84|6170.84|6050.84|6168.67|6048.67|9
1655864590000|2022-06-22 02:23:10|6171.46|6051.46|6171.35|6051.35|6171.46|6051.46|6171.13|6051.13|8
1655864600000|2022-06-22 02:23:20|6171.49|6051.49|6172.51|6052.51|6172.56|6052.56|6171.49|6051.49|10
1655864610000|2022-06-22 02:23:30|6172.56|6052.56|6171.71|6051.71|6172.69|6052.69|6171.71|6051.71|9
1655864620000|2022-06-22 02:23:40|6171.75|6051.75|6171.26|6051.26|6171.75|6051.75|6171.26|6051.26|10
1655864630000|2022-06-22 02:23:50|6171.09|6051.09|6171.22|6051.22|6171.29|6051.29|6171.09|6051.09|10
1655864640000|2022-06-22 02:24:00|6171.3|6051.3|6171.61|6051.61|6171.64|6051.64|6171.21|6051.21|9
1655864650000|2022-06-22 02:24:10|6171.68|6051.68|6172.06|6052.06|6172.17|6052.17|6171.68|6051.68|10
1655864660000|2022-06-22 02:24:20|6172.15|6052.15|6172.05|6052.05|6172.44|6052.44|6172.05|6052.05|10
1655864670000|2022-06-22 02:24:30|6172.03|6052.03|6171.78|6051.78|6172.1|6052.1|6171.77|6051.77|8
1655864680000|2022-06-22 02:24:40|6171.77|6051.77|6171.19|6051.19|6172.97|6052.97|6171.19|6051.19|10
1655864690000|2022-06-22 02:24:50|6170.33|6050.33|6169.72|6049.72|6170.51|6050.51|6169.72|6049.72|8
1655864700000|2022-06-22 02:25:00|6170.01|6050.01|6170.04|6050.04|6170.14|6050.14|6169.95|6049.95|9
1655864710000|2022-06-22 02:25:10|6169.99|6049.99|6169.58|6049.58|6170.27|6050.27|6169.4|6049.4|10
1655864720000|2022-06-22 02:25:20|6169.69|6049.69|6169.6|6049.6|6169.69|6049.69|6169.39|6049.39|10
1655864730000|2022-06-22 02:25:30|6169.63|6049.63|6170.43|6050.43|6170.43|6050.43|6169.63|6049.63|10
1655864740000|2022-06-22 02:25:40|6170.62|6050.62|6171.05|6051.05|6171.08|6051.08|6170.62|6050.62|10
1655864750000|2022-06-22 02:25:50|6171.16|6051.16|6171.5|6051.5|6171.5|6051.5|6171.05|6051.05|10
1655864760000|2022-06-22 02:26:00|6171.21|6051.21|6170.41|6050.41|6171.21|6051.21|6170.34|6050.34|10
1655864770000|2022-06-22 02:26:10|6170.38|6050.38|6171.17|6051.17|6171.17|6051.17|6170.38|6050.38|8
1655864780000|2022-06-22 02:26:20|6171.3|6051.3|6172.49|6052.49|6172.66|6052.66|6171.29|6051.29|10
1655864790000|2022-06-22 02:26:30|6173.51|6053.51|6174.63|6054.63|6174.69|6054.69|6173.51|6053.51|10
1655864800000|2022-06-22 02:26:40|6174.66|6054.66|6175.55|6055.55|6175.71|6055.71|6174.66|6054.66|10
1655864810000|2022-06-22 02:26:50|6175.61|6055.61|6176.63|6056.63|6176.8|6056.8|6175.61|6055.61|9
1655864820000|2022-06-22 02:27:00|6177.14|6057.14|6177.15|6057.15|6177.2|6057.2|6176.83|6056.83|10
1655864830000|2022-06-22 02:27:10|6176.98|6056.98|6177.57|6057.57|6177.7|6057.7|6176.98|6056.98|9
1655864840000|2022-06-22 02:27:20|6177.49|6057.49|6178.46|6058.46|6178.46|6058.46|6177.49|6057.49|9
1655864850000|2022-06-22 02:27:30|6178.61|6058.61|6179.24|6059.24|6179.25|6059.25|6178.61|6058.61|9
1655864860000|2022-06-22 02:27:40|6179.25|6059.25|6179.57|6059.57|6179.57|6059.57|6179.25|6059.25|9
1655864870000|2022-06-22 02:27:50|6179.91|6059.91|6180.27|6060.27|6180.29|6060.29|6179.78|6059.78|10
1655864880000|2022-06-22 02:28:00|6180.31|6060.31|6180.61|6060.61|6180.61|6060.61|6180.21|6060.21|10
1655864890000|2022-06-22 02:28:10|6180.71|6060.71|6181.51|6061.51|6181.6|6061.6|6180.71|6060.71|10
1655864900000|2022-06-22 02:28:20|6181.68|6061.68|6181.57|6061.57|6181.68|6061.68|6181.47|6061.47|8
1655864910000|2022-06-22 02:28:30|6181.63|6061.63|6182.01|6062.01|6182.01|6062.01|6181.63|6061.63|8
1655864920000|2022-06-22 02:28:40|6182.02|6062.02|6182.14|6062.14|6182.47|6062.47|6181.89|6061.89|10
1655864930000|2022-06-22 02:28:50|6181.94|6061.94|6182.88|6062.88|6182.88|6062.88|6181.93|6061.93|10
1655864940000|2022-06-22 02:29:00|6182.86|6062.86|6184.47|6064.47|6184.47|6064.47|6182.86|6062.86|10
1655864950000|2022-06-22 02:29:10|6184.36|6064.36|6185.39|6065.39|6185.47|6065.47|6184.2|6064.2|10
1655864960000|2022-06-22 02:29:20|6185.26|6065.26|6184.84|6064.84|6185.4|6065.4|6184.83|6064.83|10
1655864970000|2022-06-22 02:29:30|6184.92|6064.92|6184.99|6064.99|6185.01|6065.01|6184.76|6064.76|10
1655864980000|2022-06-22 02:29:40|6185.15|6065.15|6185.25|6065.25|6185.25|6065.25|6184.89|6064.89|9
1655864990000|2022-06-22 02:29:50|6185.36|6065.36|6187.72|6067.72|6187.8|6067.8|6185.36|6065.36|10
1655865000000|2022-06-22 02:30:00|6187.79|6067.79|6187.99|6067.99|6188.01|6068.01|6187.79|6067.79|9
1655865010000|2022-06-22 02:30:10|6187.82|6067.82|6187.6|6067.6|6188.16|6068.16|6187.21|6067.21|10
1655865020000|2022-06-22 02:30:20|6187.75|6067.75|6189.32|6069.32|6189.32|6069.32|6187.74|6067.74|10
1655865030000|2022-06-22 02:30:30|6189.49|6069.49|6191.01|6071.01|6191.01|6071.01|6189.49|6069.49|10
1655865040000|2022-06-22 02:30:40|6191.09|6071.09|6190.68|6070.68|6191.46|6071.46|6190.66|6070.66|10
1655865050000|2022-06-22 02:30:50|6190.54|6070.54|6190.25|6070.25|6190.54|6070.54|6189.82|6069.82|9
1655865060000|2022-06-22 02:31:00|6190.24|6070.24|6189.65|6069.65|6190.27|6070.27|6189.65|6069.65|10
1655865070000|2022-06-22 02:31:10|6189.57|6069.57|6188.88|6068.88|6189.85|6069.85|6188.88|6068.88|10
1655865080000|2022-06-22 02:31:20|6188.86|6068.86|6187.94|6067.94|6188.86|6068.86|6187.91|6067.91|10
1655865090000|2022-06-22 02:31:30|6187.95|6067.95|6187.85|6067.85|6188.06|6068.06|6187.71|6067.71|10
1655865100000|2022-06-22 02:31:40|6188.03|6068.03|6188.41|6068.41|6188.41|6068.41|6187.98|6067.98|10
1655865110000|2022-06-22 02:31:50|6188.43|6068.43|6189.59|6069.59|6189.59|6069.59|6188.42|6068.42|10
1655865120000|2022-06-22 02:32:00|6189.7|6069.7|6189.49|6069.49|6190.22|6070.22|6189.49|6069.49|10
1655865130000|2022-06-22 02:32:10|6189.27|6069.27|6189.09|6069.09|6189.36|6069.36|6188.54|6068.54|10
1655865140000|2022-06-22 02:32:20|6188.44|6068.44|6188.78|6068.78|6188.89|6068.89|6188.19|6068.19|10
1655865150000|2022-06-22 02:32:30|6188.45|6068.45|6187.74|6067.74|6188.45|6068.45|6187.49|6067.49|10
1655865160000|2022-06-22 02:32:40|6187.36|6067.36|6188.18|6068.18|6188.18|6068.18|6187.21|6067.21|10
1655865170000|2022-06-22 02:32:50|6188.33|6068.33|6190.59|6070.59|6190.73|6070.73|6188.33|6068.33|10
1655865180000|2022-06-22 02:33:00|6191.04|6071.04|6191.61|6071.61|6191.87|6071.87|6191.04|6071.04|10
1655865190000|2022-06-22 02:33:10|6191.68|6071.68|6191.72|6071.72|6191.76|6071.76|6191.28|6071.28|10
1655865200000|2022-06-22 02:33:20|6191.55|6071.55|6191.23|6071.23|6191.62|6071.62|6191.23|6071.23|10
1655865210000|2022-06-22 02:33:30|6191.92|6071.92|6190.61|6070.61|6191.96|6071.96|6190.61|6070.61|10
1655865220000|2022-06-22 02:33:40|6190.48|6070.48|6192.18|6072.18|6192.18|6072.18|6190.48|6070.48|10
1655865230000|2022-06-22 02:33:50|6192.23|6072.23|6192.85|6072.85|6192.94|6072.94|6192.09|6072.09|9
1655865240000|2022-06-22 02:34:00|6193.37|6073.37|6193.62|6073.62|6194.55|6074.55|6193.28|6073.28|10
1655865250000|2022-06-22 02:34:10|6194.54|6074.54|6195.48|6075.48|6195.68|6075.68|6194.54|6074.54|10
1655865260000|2022-06-22 02:34:20|6195.6|6075.6|6195.27|6075.27|6195.99|6075.99|6195.26|6075.26|10
1655865270000|2022-06-22 02:34:30|6195.44|6075.44|6195.38|6075.38|6195.86|6075.86|6195.25|6075.25|10
1655865280000|2022-06-22 02:34:40|6195.39|6075.39|6194.39|6074.39|6195.42|6075.42|6194.39|6074.39|10
1655865290000|2022-06-22 02:34:50|6194.41|6074.41|6194.49|6074.49|6194.49|6074.49|6193.89|6073.89|10
1655865300000|2022-06-22 02:35:00|6193.89|6073.89|6193.72|6073.72|6193.98|6073.98|6193.7|6073.7|10
1655865310000|2022-06-22 02:35:10|6193.62|6073.62|6193.51|6073.51|6193.68|6073.68|6193.47|6073.47|9
1655865320000|2022-06-22 02:35:20|6193.47|6073.47|6195.42|6075.42|6195.42|6075.42|6193.47|6073.47|10
1655865330000|2022-06-22 02:35:30|6194.96|6074.96|6196.41|6076.41|6196.41|6076.41|6194.87|6074.87|10
1655865340000|2022-06-22 02:35:40|6196.26|6076.26|6196.82|6076.82|6197|6077|6196.26|6076.26|9
1655865350000|2022-06-22 02:35:50|6196.76|6076.76|6194.38|6074.38|6196.76|6076.76|6194.31|6074.31|10
1655865360000|2022-06-22 02:36:00|6195.04|6075.04|6192.57|6072.57|6195.04|6075.04|6192.57|6072.57|10
1655865370000|2022-06-22 02:36:10|6192.41|6072.41|6191.03|6071.03|6192.55|6072.55|6190.85|6070.85|10
1655865380000|2022-06-22 02:36:20|6191.2|6071.2|6191.69|6071.69|6191.69|6071.69|6191.2|6071.2|10
1655865390000|2022-06-22 02:36:30|6191.27|6071.27|6191.69|6071.69|6191.83|6071.83|6191.27|6071.27|10
1655865400000|2022-06-22 02:36:40|6191.71|6071.71|6192.64|6072.64|6192.64|6072.64|6191.7|6071.7|10
1655865410000|2022-06-22 02:36:50|6192.79|6072.79|6194.16|6074.16|6194.16|6074.16|6192.7|6072.7|10
1655865420000|2022-06-22 02:37:00|6195.34|6075.34|6195.83|6075.83|6196.38|6076.38|6195.34|6075.34|10
1655865430000|2022-06-22 02:37:10|6195.72|6075.72|6196.04|6076.04|6196.04|6076.04|6195.33|6075.33|10
1655865440000|2022-06-22 02:37:20|6196.16|6076.16|6195.05|6075.05|6196.17|6076.17|6195.05|6075.05|10
1655865450000|2022-06-22 02:37:30|6194.72|6074.72|6193.46|6073.46|6194.72|6074.72|6193.37|6073.37|10
1655865460000|2022-06-22 02:37:40|6193.41|6073.41|6190.57|6070.57|6193.41|6073.41|6190.57|6070.57|10
1655865470000|2022-06-22 02:37:50|6190.64|6070.64|6188.79|6068.79|6190.64|6070.64|6188.52|6068.52|10
1655865480000|2022-06-22 02:38:00|6188.41|6068.41|6186.63|6066.63|6188.41|6068.41|6186.63|6066.63|10
1655865490000|2022-06-22 02:38:10|6186.88|6066.88|6186.67|6066.67|6186.88|6066.88|6186.43|6066.43|9
1655865500000|2022-06-22 02:38:20|6186.61|6066.61|6186.58|6066.58|6186.61|6066.61|6185.82|6065.82|10
1655865510000|2022-06-22 02:38:30|6186.8|6066.8|6186.68|6066.68|6187.01|6067.01|6186.53|6066.53|10
1655865520000|2022-06-22 02:38:40|6186.92|6066.92|6187.26|6067.26|6187.26|6067.26|6186.67|6066.67|10
1655865530000|2022-06-22 02:38:50|6187.1|6067.1|6191.29|6071.29|6191.29|6071.29|6187.1|6067.1|10
1655865540000|2022-06-22 02:39:00|6189.93|6069.93|6192.75|6072.75|6192.75|6072.75|6189.93|6069.93|10
1655865550000|2022-06-22 02:39:10|6193.53|6073.53|6193.97|6073.97|6193.99|6073.99|6193.53|6073.53|10
1655865560000|2022-06-22 02:39:20|6194.12|6074.12|6195.39|6075.39|6195.55|6075.55|6194.12|6074.12|10
1655865570000|2022-06-22 02:39:30|6195.31|6075.31|6195.62|6075.62|6195.62|6075.62|6195.31|6075.31|10
1655865580000|2022-06-22 02:39:40|6195.57|6075.57|6197.21|6077.21|6197.21|6077.21|6195.57|6075.57|9
1655865590000|2022-06-22 02:39:50|6197.3|6077.3|6197.54|6077.54|6198.48|6078.48|6197.3|6077.3|9
1655865600000|2022-06-22 02:40:00|6197.48|6077.48|6195.34|6075.34|6197.48|6077.48|6195.34|6075.34|10
1655865610000|2022-06-22 02:40:10|6195.46|6075.46|6195.52|6075.52|6195.53|6075.53|6195.22|6075.22|10
1655865620000|2022-06-22 02:40:20|6195.31|6075.31|6195.59|6075.59|6195.86|6075.86|6195.17|6075.17|9
1655865630000|2022-06-22 02:40:30|6195.46|6075.46|6194.96|6074.96|6195.54|6075.54|6194.84|6074.84|8
1655865640000|2022-06-22 02:40:40|6194.9|6074.9|6194.55|6074.55|6195.09|6075.09|6194.55|6074.55|8
1655865650000|2022-06-22 02:40:50|6194.62|6074.62|6195.07|6075.07|6195.07|6075.07|6194.62|6074.62|9
1655865660000|2022-06-22 02:41:00|6195.05|6075.05|6195.73|6075.73|6195.73|6075.73|6195.05|6075.05|9
1655865670000|2022-06-22 02:41:10|6195.74|6075.74|6196.78|6076.78|6196.78|6076.78|6195.74|6075.74|10
1655865680000|2022-06-22 02:41:20|6196.69|6076.69|6197.5|6077.5|6197.64|6077.64|6196.69|6076.69|10
1655865690000|2022-06-22 02:41:30|6197.91|6077.91|6198.82|6078.82|6198.82|6078.82|6197.91|6077.91|9
1655865700000|2022-06-22 02:41:40|6198.68|6078.68|6197.89|6077.89|6198.68|6078.68|6197.86|6077.86|10
1655865710000|2022-06-22 02:41:50|6197.91|6077.91|6197.73|6077.73|6197.98|6077.98|6197.55|6077.55|10
1655865720000|2022-06-22 02:42:00|6197.8|6077.8|6197.92|6077.92|6197.96|6077.96|6197.62|6077.62|9
1655865730000|2022-06-22 02:42:10|6197.74|6077.74|6197.8|6077.8|6197.92|6077.92|6197.48|6077.48|10
1655865740000|2022-06-22 02:42:20|6197.88|6077.88|6198.04|6078.04|6198.04|6078.04|6197.75|6077.75|9
1655865750000|2022-06-22 02:42:30|6197.82|6077.82|6197.07|6077.07|6197.82|6077.82|6197.07|6077.07|10
1655865760000|2022-06-22 02:42:40|6197.06|6077.06|6195.54|6075.54|6197.06|6077.06|6195.54|6075.54|9
1655865770000|2022-06-22 02:42:50|6195.76|6075.76|6194.57|6074.57|6195.76|6075.76|6194.57|6074.57|9
1655865780000|2022-06-22 02:43:00|6194.69|6074.69|6195.84|6075.84|6196.04|6076.04|6194.69|6074.69|10
1655865790000|2022-06-22 02:43:10|6195.92|6075.92|6196.35|6076.35|6196.56|6076.56|6195.76|6075.76|10
1655865800000|2022-06-22 02:43:20|6196.59|6076.59|6196.62|6076.62|6196.85|6076.85|6196.55|6076.55|10
1655865810000|2022-06-22 02:43:30|6196.95|6076.95|6196.75|6076.75|6196.95|6076.95|6196.52|6076.52|9
1655865820000|2022-06-22 02:43:40|6196.83|6076.83|6196.86|6076.86|6197.01|6077.01|6196.59|6076.59|10
1655865830000|2022-06-22 02:43:50|6196.36|6076.36|6196.7|6076.7|6196.7|6076.7|6196.17|6076.17|9
1655865840000|2022-06-22 02:44:00|6196.21|6076.21|6196.12|6076.12|6196.21|6076.21|6196.05|6076.05|9
1655865850000|2022-06-22 02:44:10|6195.94|6075.94|6195.4|6075.4|6196.08|6076.08|6195.4|6075.4|10
1655865860000|2022-06-22 02:44:20|6195.24|6075.24|6194.53|6074.53|6195.43|6075.43|6194.53|6074.53|10
1655865870000|2022-06-22 02:44:30|6194.54|6074.54|6193.53|6073.53|6194.57|6074.57|6193.5|6073.5|10
1655865880000|2022-06-22 02:44:40|6193.39|6073.39|6193.08|6073.08|6193.42|6073.42|6192.65|6072.65|9
1655865890000|2022-06-22 02:44:50|6192.91|6072.91|6192.73|6072.73|6193.08|6073.08|6192.57|6072.57|10
1655865900000|2022-06-22 02:45:00|6192.67|6072.67|6192.54|6072.54|6192.96|6072.96|6192.54|6072.54|9
1655865910000|2022-06-22 02:45:10|6192.65|6072.65|6192.72|6072.72|6192.84|6072.84|6192.35|6072.35|9
1655865920000|2022-06-22 02:45:20|6192.69|6072.69|6191.74|6071.74|6192.75|6072.75|6191.38|6071.38|10
1655865930000|2022-06-22 02:45:30|6191.78|6071.78|6194.44|6074.44|6194.44|6074.44|6191.78|6071.78|10
1655865940000|2022-06-22 02:45:40|6194.97|6074.97|6197.11|6077.11|6197.11|6077.11|6194.97|6074.97|10
1655865950000|2022-06-22 02:45:50|6197.47|6077.47|6198.41|6078.41|6198.41|6078.41|6197.47|6077.47|10
1655865960000|2022-06-22 02:46:00|6198.33|6078.33|6198.78|6078.78|6199.11|6079.11|6198.33|6078.33|10
1655865970000|2022-06-22 02:46:10|6199.11|6079.11|6199.53|6079.53|6199.84|6079.84|6199.11|6079.11|9
1655865980000|2022-06-22 02:46:20|6199.38|6079.38|6200.05|6080.05|6200.06|6080.06|6199.35|6079.35|10
1655865990000|2022-06-22 02:46:30|6200.09|6080.09|6200.14|6080.14|6200.48|6080.48|6199.87|6079.87|9
1655866000000|2022-06-22 02:46:40|6200.19|6080.19|6200.93|6080.93|6200.93|6080.93|6200.19|6080.19|9
1655866010000|2022-06-22 02:46:50|6200.88|6080.88|6201.93|6081.93|6201.93|6081.93|6200.85|6080.85|10
1655866020000|2022-06-22 02:47:00|6201.96|6081.96|6201.39|6081.39|6202|6082|6201.39|6081.39|10
1655866030000|2022-06-22 02:47:10|6201.3|6081.3|6201.81|6081.81|6201.83|6081.83|6201.3|6081.3|10
1655866040000|2022-06-22 02:47:20|6201.88|6081.88|6201.17|6081.17|6202.05|6082.05|6201.04|6081.04|10
1655866050000|2022-06-22 02:47:30|6201.08|6081.08|6202.1|6082.1|6202.14|6082.14|6200.95|6080.95|10
1655866060000|2022-06-22 02:47:40|6202.17|6082.17|6202.25|6082.25|6202.32|6082.32|6202.07|6082.07|10
1655866070000|2022-06-22 02:47:50|6202.01|6082.01|6200.67|6080.67|6202.01|6082.01|6200.67|6080.67|10
1655866080000|2022-06-22 02:48:00|6201.21|6081.21|6200.81|6080.81|6201.21|6081.21|6200.76|6080.76|8
1655866090000|2022-06-22 02:48:10|6200.45|6080.45|6200.58|6080.58|6200.66|6080.66|6200.34|6080.34|10
1655866100000|2022-06-22 02:48:20|6200.36|6080.36|6200.89|6080.89|6201.12|6081.12|6200.36|6080.36|10
1655866110000|2022-06-22 02:48:30|6200.94|6080.94|6201.81|6081.81|6201.95|6081.95|6200.94|6080.94|10
1655866120000|2022-06-22 02:48:40|6201.7|6081.7|6201.5|6081.5|6201.91|6081.91|6201.45|6081.45|10
1655866130000|2022-06-22 02:48:50|6201.47|6081.47|6201.29|6081.29|6201.73|6081.73|6201.11|6081.11|9
1655866140000|2022-06-22 02:49:00|6201.33|6081.33|6200.7|6080.7|6201.56|6081.56|6200.7|6080.7|9
1655866150000|2022-06-22 02:49:10|6200.73|6080.73|6199.9|6079.9|6200.73|6080.73|6199.78|6079.78|10
1655866160000|2022-06-22 02:49:20|6200.01|6080.01|6200.35|6080.35|6200.35|6080.35|6199.91|6079.91|8
1655866170000|2022-06-22 02:49:30|6200.43|6080.43|6201.54|6081.54|6201.54|6081.54|6200.43|6080.43|9
1655866180000|2022-06-22 02:49:40|6201.46|6081.46|6200.85|6080.85|6201.52|6081.52|6200.63|6080.63|8
1655866190000|2022-06-22 02:49:50|6200.44|6080.44|6200.72|6080.72|6200.72|6080.72|6200.44|6080.44|9
1655866200000|2022-06-22 02:50:00|6200.88|6080.88|6200.69|6080.69|6200.88|6080.88|6200.51|6080.51|9
1655866210000|2022-06-22 02:50:10|6200.7|6080.7|6200.16|6080.16|6200.7|6080.7|6200.09|6080.09|9
1655866220000|2022-06-22 02:50:20|6200.18|6080.18|6200.25|6080.25|6200.34|6080.34|6200.18|6080.18|9
1655866230000|2022-06-22 02:50:30|6200.06|6080.06|6200.08|6080.08|6200.19|6080.19|6199.98|6079.98|10
1655866240000|2022-06-22 02:50:40|6200.3|6080.3|6200.46|6080.46|6200.66|6080.66|6200.3|6080.3|9
1655866250000|2022-06-22 02:50:50|6200.48|6080.48|6202.47|6082.47|6202.48|6082.48|6200.48|6080.48|10
1655866260000|2022-06-22 02:51:00|6202.6|6082.6|6202.16|6082.16|6202.92|6082.92|6202.16|6082.16|10
1655866270000|2022-06-22 02:51:10|6202.07|6082.07|6201.31|6081.31|6202.07|6082.07|6201.27|6081.27|10
1655866280000|2022-06-22 02:51:20|6201.18|6081.18|6195.99|6075.99|6201.22|6081.22|6195.99|6075.99|10
1655866290000|2022-06-22 02:51:30|6195.01|6075.01|6186.94|6066.94|6195.01|6075.01|6186.94|6066.94|10
1655866300000|2022-06-22 02:51:40|6186.73|6066.73|6184.86|6064.86|6186.73|6066.73|6184.53|6064.53|10
1655866310000|2022-06-22 02:51:50|6184.96|6064.96|6183.45|6063.45|6185.04|6065.04|6183.34|6063.34|10
1655866320000|2022-06-22 02:52:00|6183.23|6063.23|6182.5|6062.5|6183.78|6063.78|6182.4|6062.4|10
1655866330000|2022-06-22 02:52:10|6182.14|6062.14|6180.08|6060.08|6182.14|6062.14|6180.06|6060.06|10
1655866340000|2022-06-22 02:52:20|6180.3|6060.3|6181.28|6061.28|6181.68|6061.68|6180.01|6060.01|10
1655866350000|2022-06-22 02:52:30|6181.63|6061.63|6183.15|6063.15|6183.15|6063.15|6181.24|6061.24|10
1655866360000|2022-06-22 02:52:40|6182.95|6062.95|6183.43|6063.43|6183.43|6063.43|6182.77|6062.77|9
1655866370000|2022-06-22 02:52:50|6183.15|6063.15|6183.98|6063.98|6183.98|6063.98|6183.15|6063.15|10
1655866380000|2022-06-22 02:53:00|6183.62|6063.62|6184.25|6064.25|6184.25|6064.25|6183.48|6063.48|9
1655866390000|2022-06-22 02:53:10|6184.06|6064.06|6184.92|6064.92|6184.92|6064.92|6184.06|6064.06|10
1655866400000|2022-06-22 02:53:20|6185.31|6065.31|6185.08|6065.08|6186.04|6066.04|6185.08|6065.08|10
1655866410000|2022-06-22 02:53:30|6185.02|6065.02|6183.8|6063.8|6185.02|6065.02|6183.76|6063.76|10
1655866420000|2022-06-22 02:53:40|6183.93|6063.93|6183.17|6063.17|6183.93|6063.93|6183.01|6063.01|10
1655866430000|2022-06-22 02:53:50|6183.04|6063.04|6183.93|6063.93|6184.66|6064.66|6183.04|6063.04|10
1655866440000|2022-06-22 02:54:00|6186.34|6066.34|6190.95|6070.95|6191.09|6071.09|6185.71|6065.71|10
1655866450000|2022-06-22 02:54:10|6192.91|6072.91|6191.49|6071.49|6192.91|6072.91|6190.56|6070.56|10
1655866460000|2022-06-22 02:54:20|6192.38|6072.38|6193.99|6073.99|6194.6|6074.6|6192.38|6072.38|10
1655866470000|2022-06-22 02:54:30|6193.97|6073.97|6194.46|6074.46|6194.75|6074.75|6193.97|6073.97|9
1655866480000|2022-06-22 02:54:40|6194.2|6074.2|6193.94|6073.94|6194.2|6074.2|6193.94|6073.94|7
1655866490000|2022-06-22 02:54:50|6193.89|6073.89|6194.28|6074.28|6194.28|6074.28|6193.89|6073.89|10
1655866500000|2022-06-22 02:55:00|6194.97|6074.97|6195.67|6075.67|6195.79|6075.79|6194.97|6074.97|10
1655866510000|2022-06-22 02:55:10|6195.56|6075.56|6195.1|6075.1|6195.59|6075.59|6194.98|6074.98|9
1655866520000|2022-06-22 02:55:20|6194.99|6074.99|6195.13|6075.13|6195.13|6075.13|6194.81|6074.81|10
1655866530000|2022-06-22 02:55:30|6194.57|6074.57|6193.26|6073.26|6194.71|6074.71|6193.26|6073.26|9
1655866540000|2022-06-22 02:55:40|6193.31|6073.31|6191.93|6071.93|6193.31|6073.31|6191.93|6071.93|10
1655866550000|2022-06-22 02:55:50|6191.89|6071.89|6191.59|6071.59|6191.89|6071.89|6191.46|6071.46|9
1655866560000|2022-06-22 02:56:00|6191.51|6071.51|6190.33|6070.33|6191.51|6071.51|6190.33|6070.33|8
1655866570000|2022-06-22 02:56:10|6190.3|6070.3|6189.23|6069.23|6190.41|6070.41|6189.23|6069.23|10
1655866580000|2022-06-22 02:56:20|6188.96|6068.96|6186.52|6066.52|6188.96|6068.96|6186.4|6066.4|10
1655866590000|2022-06-22 02:56:30|6186.63|6066.63|6187.45|6067.45|6187.63|6067.63|6186.63|6066.63|9
1655866600000|2022-06-22 02:56:40|6187.47|6067.47|6188.04|6068.04|6188.21|6068.21|6187.47|6067.47|10
1655866610000|2022-06-22 02:56:50|6187.82|6067.82|6186.58|6066.58|6188|6068|6186.58|6066.58|10
1655866620000|2022-06-22 02:57:00|6185.87|6065.87|6185.77|6065.77|6186.02|6066.02|6185.52|6065.52|9
1655866630000|2022-06-22 02:57:10|6185.78|6065.78|6185.74|6065.74|6185.89|6065.89|6185.61|6065.61|10
1655866640000|2022-06-22 02:57:20|6185.71|6065.71|6185.46|6065.46|6185.79|6065.79|6185.46|6065.46|10
1655866650000|2022-06-22 02:57:30|6185.38|6065.38|6184.88|6064.88|6185.42|6065.42|6184.88|6064.88|10
1655866660000|2022-06-22 02:57:40|6184.55|6064.55|6184.89|6064.89|6184.89|6064.89|6184.43|6064.43|10
1655866670000|2022-06-22 02:57:50|6184.77|6064.77|6184.48|6064.48|6184.78|6064.78|6184.48|6064.48|10
1655866680000|2022-06-22 02:58:00|6184.57|6064.57|6185.49|6065.49|6185.6|6065.6|6184.57|6064.57|9
1655866690000|2022-06-22 02:58:10|6185.56|6065.56|6186.36|6066.36|6186.76|6066.76|6185.56|6065.56|10
1655866700000|2022-06-22 02:58:20|6186.27|6066.27|6185.14|6065.14|6186.33|6066.33|6185.14|6065.14|8
1655866710000|2022-06-22 02:58:30|6185.26|6065.26|6185.19|6065.19|6185.4|6065.4|6185.01|6065.01|10
1655866720000|2022-06-22 02:58:40|6185.02|6065.02|6184.92|6064.92|6185.14|6065.14|6184.92|6064.92|10
1655866730000|2022-06-22 02:58:50|6185.03|6065.03|6185.8|6065.8|6185.89|6065.89|6184.86|6064.86|10
1655866740000|2022-06-22 02:59:00|6185.53|6065.53|6185.13|6065.13|6185.91|6065.91|6185.06|6065.06|10
1655866750000|2022-06-22 02:59:10|6185.38|6065.38|6185.45|6065.45|6185.9|6065.9|6185.38|6065.38|9
1655866760000|2022-06-22 02:59:20|6185.9|6065.9|6185.78|6065.78|6186.08|6066.08|6185.51|6065.51|10
1655866770000|2022-06-22 02:59:30|6185.73|6065.73|6186.21|6066.21|6186.29|6066.29|6185.61|6065.61|7
1655866780000|2022-06-22 02:59:40|6186.1|6066.1|6186.21|6066.21|6186.21|6066.21|6185.78|6065.78|8
1655866790000|2022-06-22 02:59:50|6186.07|6066.07|6186.26|6066.26|6186.65|6066.65|6186.07|6066.07|10
1655866800000|2022-06-22 03:00:00|6186.17|6066.17|6186.18|6066.18|6186.18|6066.18|6185.65|6065.65|10
1655866810000|2022-06-22 03:00:10|6186.23|6066.23|6187.73|6067.73|6187.73|6067.73|6186.23|6066.23|10
1655866820000|2022-06-22 03:00:20|6187.12|6067.12|6187.12|6067.12|6187.61|6067.61|6186.68|6066.68|10
1655866830000|2022-06-22 03:00:30|6186.81|6066.81|6187.95|6067.95|6187.95|6067.95|6186.81|6066.81|10
1655866840000|2022-06-22 03:00:40|6187.7|6067.7|6185.97|6065.97|6187.7|6067.7|6185.56|6065.56|9
1655866850000|2022-06-22 03:00:50|6185.38|6065.38|6185.13|6065.13|6185.38|6065.38|6184.43|6064.43|10
1655866860000|2022-06-22 03:01:00|6185.31|6065.31|6185.82|6065.82|6186.15|6066.15|6185.31|6065.31|9
1655866870000|2022-06-22 03:01:10|6185.92|6065.92|6185.45|6065.45|6185.92|6065.92|6185.38|6065.38|10
1655866880000|2022-06-22 03:01:20|6185.51|6065.51|6185.37|6065.37|6185.73|6065.73|6185.14|6065.14|10
1655866890000|2022-06-22 03:01:30|6185.44|6065.44|6185.7|6065.7|6185.7|6065.7|6185.38|6065.38|9
1655866900000|2022-06-22 03:01:40|6185.68|6065.68|6185.99|6065.99|6186.09|6066.09|6185.66|6065.66|10
1655866910000|2022-06-22 03:01:50|6186.13|6066.13|6187.61|6067.61|6187.63|6067.63|6186.02|6066.02|8
1655866920000|2022-06-22 03:02:00|6188.26|6068.26|6189.06|6069.06|6189.06|6069.06|6188.07|6068.07|10
1655866930000|2022-06-22 03:02:10|6189.27|6069.27|6190.06|6070.06|6190.11|6070.11|6189.14|6069.14|10
1655866940000|2022-06-22 03:02:20|6190.22|6070.22|6190.68|6070.68|6190.68|6070.68|6190.19|6070.19|10
1655866950000|2022-06-22 03:02:30|6190.8|6070.8|6192.05|6072.05|6192.18|6072.18|6190.8|6070.8|9
1655866960000|2022-06-22 03:02:40|6192.18|6072.18|6192.16|6072.16|6192.19|6072.19|6191.95|6071.95|10
1655866970000|2022-06-22 03:02:50|6192.12|6072.12|6192.57|6072.57|6192.57|6072.57|6191.67|6071.67|10
1655866980000|2022-06-22 03:03:00|6192.75|6072.75|6193.18|6073.18|6193.18|6073.18|6192.63|6072.63|8
1655866990000|2022-06-22 03:03:10|6193.28|6073.28|6193.07|6073.07|6193.29|6073.29|6192.92|6072.92|10
1655867000000|2022-06-22 03:03:20|6193.24|6073.24|6193.65|6073.65|6193.65|6073.65|6193.24|6073.24|8
1655867010000|2022-06-22 03:03:30|6193.71|6073.71|6193.84|6073.84|6194.09|6074.09|6193.64|6073.64|9
1655867020000|2022-06-22 03:03:40|6194.03|6074.03|6193.92|6073.92|6194.03|6074.03|6193.76|6073.76|9
1655867030000|2022-06-22 03:03:50|6193.85|6073.85|6194.35|6074.35|6194.35|6074.35|6193.85|6073.85|9
1655867040000|2022-06-22 03:04:00|6194.47|6074.47|6195.42|6075.42|6195.67|6075.67|6194.4|6074.4|9
1655867050000|2022-06-22 03:04:10|6195.54|6075.54|6196.54|6076.54|6196.54|6076.54|6195.54|6075.54|10
1655867060000|2022-06-22 03:04:20|6196.71|6076.71|6198|6078|6198|6078|6196.4|6076.4|10
1655867070000|2022-06-22 03:04:30|6198.01|6078.01|6198.69|6078.69|6198.69|6078.69|6197.87|6077.87|10
1655867080000|2022-06-22 03:04:40|6198.44|6078.44|6197.99|6077.99|6198.45|6078.45|6197.83|6077.83|9
1655867090000|2022-06-22 03:04:50|6197.97|6077.97|6197.48|6077.48|6197.97|6077.97|6197.35|6077.35|8
1655867100000|2022-06-22 03:05:00|6197.24|6077.24|6196.37|6076.37|6197.24|6077.24|6196.37|6076.37|9
1655867110000|2022-06-22 03:05:10|6196.67|6076.67|6196.25|6076.25|6196.67|6076.67|6195.99|6075.99|8
1655867120000|2022-06-22 03:05:20|6196.38|6076.38|6197.34|6077.34|6197.35|6077.35|6196.38|6076.38|9
1655867130000|2022-06-22 03:05:30|6197.64|6077.64|6197.71|6077.71|6197.86|6077.86|6197.5|6077.5|10
1655867140000|2022-06-22 03:05:40|6198.04|6078.04|6198.16|6078.16|6198.18|6078.18|6197.93|6077.93|9
1655867150000|2022-06-22 03:05:50|6198.15|6078.15|6199.05|6079.05|6199.07|6079.07|6198.15|6078.15|10
1655867160000|2022-06-22 03:06:00|6199.19|6079.19|6199.53|6079.53|6199.55|6079.55|6199.05|6079.05|9
1655867170000|2022-06-22 03:06:10|6199.16|6079.16|6198.07|6078.07|6199.64|6079.64|6198.07|6078.07|10
1655867180000|2022-06-22 03:06:20|6198.18|6078.18|6197.8|6077.8|6198.18|6078.18|6197.8|6077.8|9
1655867190000|2022-06-22 03:06:30|6197.79|6077.79|6198.95|6078.95|6198.95|6078.95|6197.7|6077.7|10
1655867200000|2022-06-22 03:06:40|6198.53|6078.53|6199.86|6079.86|6200.11|6080.11|6198.53|6078.53|10
1655867210000|2022-06-22 03:06:50|6200.13|6080.13|6200.16|6080.16|6200.39|6080.39|6200.13|6080.13|10
1655867220000|2022-06-22 03:07:00|6200.17|6080.17|6198.6|6078.6|6200.17|6080.17|6198.6|6078.6|10
1655867230000|2022-06-22 03:07:10|6199.13|6079.13|6200.67|6080.67|6200.67|6080.67|6198.53|6078.53|10
1655867240000|2022-06-22 03:07:20|6200.47|6080.47|6201.46|6081.46|6201.55|6081.55|6200.47|6080.47|10
1655867250000|2022-06-22 03:07:30|6201.25|6081.25|6200.8|6080.8|6201.43|6081.43|6200.8|6080.8|10
1655867260000|2022-06-22 03:07:40|6200.54|6080.54|6200.47|6080.47|6200.54|6080.54|6200.07|6080.07|10
1655867270000|2022-06-22 03:07:50|6200.6|6080.6|6200.82|6080.82|6200.96|6080.96|6200.6|6080.6|10
1655867280000|2022-06-22 03:08:00|6200.94|6080.94|6200.92|6080.92|6201.11|6081.11|6200.81|6080.81|10
1655867290000|2022-06-22 03:08:10|6200.86|6080.86|6200.89|6080.89|6200.97|6080.97|6200.71|6080.71|9
1655867300000|2022-06-22 03:08:20|6200.87|6080.87|6200.9|6080.9|6200.99|6080.99|6200.8|6080.8|10
1655867310000|2022-06-22 03:08:30|6200.72|6080.72|6201.38|6081.38|6201.45|6081.45|6200.72|6080.72|10
1655867320000|2022-06-22 03:08:40|6201.52|6081.52|6201.81|6081.81|6201.81|6081.81|6201.39|6081.39|9
1655867330000|2022-06-22 03:08:50|6201.94|6081.94|6201.78|6081.78|6201.94|6081.94|6201.69|6081.69|10
1655867340000|2022-06-22 03:09:00|6201.7|6081.7|6202.07|6082.07|6202.11|6082.11|6201.62|6081.62|10
1655867350000|2022-06-22 03:09:10|6202.11|6082.11|6202.14|6082.14|6202.14|6082.14|6202.03|6082.03|7
1655867360000|2022-06-22 03:09:20|6202.23|6082.23|6201.82|6081.82|6202.23|6082.23|6201.7|6081.7|9
1655867370000|2022-06-22 03:09:30|6201.89|6081.89|6201.52|6081.52|6201.89|6081.89|6201.49|6081.49|7
1655867380000|2022-06-22 03:09:40|6201.61|6081.61|6201.76|6081.76|6201.78|6081.78|6201.61|6081.61|9
1655867390000|2022-06-22 03:09:50|6201.6|6081.6|6202.12|6082.12|6202.12|6082.12|6201.44|6081.44|9
1655867400000|2022-06-22 03:10:00|6201.79|6081.79|6202.29|6082.29|6202.29|6082.29|6201.79|6081.79|10
1655867410000|2022-06-22 03:10:10|6202.4|6082.4|6205.9|6085.9|6205.9|6085.9|6202.31|6082.31|10
1655867420000|2022-06-22 03:10:20|6206.55|6086.55|6206.98|6086.98|6207.47|6087.47|6206.55|6086.55|10
1655867430000|2022-06-22 03:10:30|6206.71|6086.71|6206.68|6086.68|6208.64|6088.64|6206.68|6086.68|10
1655867440000|2022-06-22 03:10:40|6206.21|6086.21|6199.3|6079.3|6206.49|6086.49|6199.3|6079.3|10
1655867450000|2022-06-22 03:10:50|6199.2|6079.2|6198.27|6078.27|6199.26|6079.26|6198.27|6078.27|10
1655867460000|2022-06-22 03:11:00|6198.52|6078.52|6199.06|6079.06|6199.24|6079.24|6198.52|6078.52|10
1655867470000|2022-06-22 03:11:10|6199.32|6079.32|6199.07|6079.07|6199.37|6079.37|6198.88|6078.88|10
1655867480000|2022-06-22 03:11:20|6198.84|6078.84|6198.59|6078.59|6198.85|6078.85|6198.47|6078.47|10
1655867490000|2022-06-22 03:11:30|6198.51|6078.51|6198.22|6078.22|6198.51|6078.51|6197.95|6077.95|10
1655867500000|2022-06-22 03:11:40|6198.1|6078.1|6198.32|6078.32|6198.45|6078.45|6197.94|6077.94|10
1655867510000|2022-06-22 03:11:50|6198.21|6078.21|6196.28|6076.28|6198.21|6078.21|6196.28|6076.28|9
1655867520000|2022-06-22 03:12:00|6196.18|6076.18|6193.86|6073.86|6196.18|6076.18|6193.86|6073.86|10
1655867530000|2022-06-22 03:12:10|6193.94|6073.94|6193.57|6073.57|6194.12|6074.12|6193.57|6073.57|10
1655867540000|2022-06-22 03:12:20|6193.41|6073.41|6192.97|6072.97|6193.41|6073.41|6192.9|6072.9|8
1655867550000|2022-06-22 03:12:30|6193.01|6073.01|6193.36|6073.36|6193.36|6073.36|6192.65|6072.65|10
1655867560000|2022-06-22 03:12:40|6193.31|6073.31|6193.63|6073.63|6193.63|6073.63|6193.13|6073.13|10
1655867570000|2022-06-22 03:12:50|6193.66|6073.66|6194.96|6074.96|6194.96|6074.96|6193.66|6073.66|10
1655867580000|2022-06-22 03:13:00|6195.23|6075.23|6196.29|6076.29|6196.7|6076.7|6195.13|6075.13|10
1655867590000|2022-06-22 03:13:10|6196.23|6076.23|6196.27|6076.27|6196.83|6076.83|6196.23|6076.23|10
1655867600000|2022-06-22 03:13:20|6196.24|6076.24|6197.12|6077.12|6197.12|6077.12|6196.22|6076.22|10
1655867610000|2022-06-22 03:13:30|6197.14|6077.14|6197.5|6077.5|6197.52|6077.52|6197.14|6077.14|7
1655867620000|2022-06-22 03:13:40|6197.72|6077.72|6198.32|6078.32|6198.35|6078.35|6197.6|6077.6|10
1655867630000|2022-06-22 03:13:50|6198.52|6078.52|6198.46|6078.46|6198.73|6078.73|6198.36|6078.36|8
1655867640000|2022-06-22 03:14:00|6198.17|6078.17|6198.3|6078.3|6198.43|6078.43|6198.05|6078.05|9
1655867650000|2022-06-22 03:14:10|6198.16|6078.16|6197.88|6077.88|6198.74|6078.74|6197.88|6077.88|10
1655867660000|2022-06-22 03:14:20|6198.17|6078.17|6195.32|6075.32|6198.17|6078.17|6195.32|6075.32|10
1655867670000|2022-06-22 03:14:30|6194.88|6074.88|6192.95|6072.95|6194.88|6074.88|6192.95|6072.95|10
1655867680000|2022-06-22 03:14:40|6192.99|6072.99|6193.1|6073.1|6193.33|6073.33|6192.72|6072.72|9
1655867690000|2022-06-22 03:14:50|6193.06|6073.06|6194.33|6074.33|6194.33|6074.33|6193.06|6073.06|9
1655867700000|2022-06-22 03:15:00|6194.53|6074.53|6195.35|6075.35|6195.35|6075.35|6194.37|6074.37|10
1655867710000|2022-06-22 03:15:10|6195.2|6075.2|6196.08|6076.08|6196.08|6076.08|6195.2|6075.2|9
1655867720000|2022-06-22 03:15:20|6195.96|6075.96|6196.95|6076.95|6196.95|6076.95|6195.67|6075.67|10
1655867730000|2022-06-22 03:15:30|6196.88|6076.88|6197.75|6077.75|6197.8|6077.8|6196.88|6076.88|10
1655867740000|2022-06-22 03:15:40|6198.19|6078.19|6198.94|6078.94|6199.33|6079.33|6198.18|6078.18|9
1655867750000|2022-06-22 03:15:50|6199.23|6079.23|6200.53|6080.53|6200.53|6080.53|6199.23|6079.23|9
1655867760000|2022-06-22 03:16:00|6200.42|6080.42|6202.03|6082.03|6202.03|6082.03|6200.42|6080.42|10
1655867770000|2022-06-22 03:16:10|6202.8|6082.8|6202.09|6082.09|6202.94|6082.94|6201.69|6081.69|10
1655867780000|2022-06-22 03:16:20|6202.08|6082.08|6201.23|6081.23|6202.08|6082.08|6201.13|6081.13|9
1655867790000|2022-06-22 03:16:30|6201.38|6081.38|6201.25|6081.25|6201.56|6081.56|6201.22|6081.22|10
1655867800000|2022-06-22 03:16:40|6201.28|6081.28|6201.23|6081.23|6201.28|6081.28|6200.93|6080.93|9
1655867810000|2022-06-22 03:16:50|6201.22|6081.22|6201.69|6081.69|6201.69|6081.69|6201.03|6081.03|9
1655867820000|2022-06-22 03:17:00|6201.61|6081.61|6201.76|6081.76|6202.01|6082.01|6201.45|6081.45|10
1655867830000|2022-06-22 03:17:10|6201.59|6081.59|6201.05|6081.05|6201.8|6081.8|6201.05|6081.05|10
1655867840000|2022-06-22 03:17:20|6201.16|6081.16|6201.4|6081.4|6201.45|6081.45|6201.15|6081.15|9
1655867850000|2022-06-22 03:17:30|6201.41|6081.41|6196.86|6076.86|6201.41|6081.41|6196.86|6076.86|10
1655867860000|2022-06-22 03:17:40|6196.75|6076.75|6197.36|6077.36|6197.84|6077.84|6196.39|6076.39|10
1655867870000|2022-06-22 03:17:50|6198.28|6078.28|6198.18|6078.18|6198.53|6078.53|6198.18|6078.18|10
1655867880000|2022-06-22 03:18:00|6198.09|6078.09|6198.07|6078.07|6198.5|6078.5|6197.97|6077.97|10
1655867890000|2022-06-22 03:18:10|6198.08|6078.08|6197.93|6077.93|6198.12|6078.12|6197.93|6077.93|9
1655867900000|2022-06-22 03:18:20|6197.88|6077.88|6197.64|6077.64|6198.18|6078.18|6197.64|6077.64|10
1655867910000|2022-06-22 03:18:30|6197.61|6077.61|6197.52|6077.52|6197.61|6077.61|6197.42|6077.42|9
1655867920000|2022-06-22 03:18:40|6197.46|6077.46|6197.29|6077.29|6197.55|6077.55|6197.27|6077.27|8
1655867930000|2022-06-22 03:18:50|6197.19|6077.19|6196.7|6076.7|6197.19|6077.19|6196.7|6076.7|8
1655867940000|2022-06-22 03:19:00|6196.79|6076.79|6196.76|6076.76|6196.79|6076.79|6196.45|6076.45|8
1655867950000|2022-06-22 03:19:10|6196.69|6076.69|6197.26|6077.26|6197.36|6077.36|6196.69|6076.69|10
1655867960000|2022-06-22 03:19:20|6197.45|6077.45|6197.52|6077.52|6197.64|6077.64|6197.35|6077.35|10
1655867970000|2022-06-22 03:19:30|6197.58|6077.58|6199.57|6079.57|6199.57|6079.57|6197.58|6077.58|10
1655867980000|2022-06-22 03:19:40|6199.88|6079.88|6199.1|6079.1|6200.33|6080.33|6199.1|6079.1|10
1655867990000|2022-06-22 03:19:50|6199.02|6079.02|6198.84|6078.84|6199.08|6079.08|6198.72|6078.72|10
1655868000000|2022-06-22 03:20:00|6198.66|6078.66|6199.11|6079.11|6199.16|6079.16|6198.53|6078.53|10
1655868010000|2022-06-22 03:20:10|6199.13|6079.13|6198.73|6078.73|6199.28|6079.28|6198.73|6078.73|9
1655868020000|2022-06-22 03:20:20|6198.7|6078.7|6198.59|6078.59|6198.82|6078.82|6198.53|6078.53|10
1655868030000|2022-06-22 03:20:30|6198.41|6078.41|6197.75|6077.75|6198.41|6078.41|6197.65|6077.65|10
1655868040000|2022-06-22 03:20:40|6197.59|6077.59|6197.22|6077.22|6197.59|6077.59|6196.99|6076.99|9
1655868050000|2022-06-22 03:20:50|6197.24|6077.24|6197.71|6077.71|6197.72|6077.72|6197.24|6077.24|10
1655868060000|2022-06-22 03:21:00|6197.25|6077.25|6196.49|6076.49|6197.25|6077.25|6196.36|6076.36|10
1655868070000|2022-06-22 03:21:10|6196.38|6076.38|6196.42|6076.42|6196.45|6076.45|6196.21|6076.21|10
1655868080000|2022-06-22 03:21:20|6196.47|6076.47|6196.27|6076.27|6196.5|6076.5|6196.27|6076.27|9
1655868090000|2022-06-22 03:21:30|6196.39|6076.39|6195.29|6075.29|6196.52|6076.52|6195.2|6075.2|10
1655868100000|2022-06-22 03:21:40|6195.08|6075.08|6194.78|6074.78|6195.08|6075.08|6194.78|6074.78|9
1655868110000|2022-06-22 03:21:50|6194.75|6074.75|6194.54|6074.54|6194.76|6074.76|6194.36|6074.36|7
1655868120000|2022-06-22 03:22:00|6194.63|6074.63|6194.59|6074.59|6195.02|6075.02|6194.57|6074.57|8
1655868130000|2022-06-22 03:22:10|6194.58|6074.58|6194.4|6074.4|6194.59|6074.59|6194.32|6074.32|10
1655868140000|2022-06-22 03:22:20|6194.51|6074.51|6193.88|6073.88|6194.51|6074.51|6193.88|6073.88|10
1655868150000|2022-06-22 03:22:30|6194.1|6074.1|6194.71|6074.71|6194.71|6074.71|6193.98|6073.98|10
1655868160000|2022-06-22 03:22:40|6194.83|6074.83|6194.96|6074.96|6195|6075|6194.73|6074.73|10
1655868170000|2022-06-22 03:22:50|6195.19|6075.19|6194.93|6074.93|6195.25|6075.25|6194.92|6074.92|10
1655868180000|2022-06-22 03:23:00|6194.96|6074.96|6194.43|6074.43|6194.96|6074.96|6194.43|6074.43|9
1655868190000|2022-06-22 03:23:10|6194.5|6074.5|6194.48|6074.48|6194.56|6074.56|6194.45|6074.45|6
1655868200000|2022-06-22 03:23:20|6194.44|6074.44|6194.92|6074.92|6194.92|6074.92|6194.44|6074.44|9
1655868210000|2022-06-22 03:23:30|6195.09|6075.09|6194.97|6074.97|6195.19|6075.19|6194.79|6074.79|9
1655868220000|2022-06-22 03:23:40|6194.89|6074.89|6194.99|6074.99|6195.06|6075.06|6194.89|6074.89|9
1655868230000|2022-06-22 03:23:50|6195.01|6075.01|6195|6075|6195.07|6075.07|6195|6075|5
1655868240000|2022-06-22 03:24:00|6194.9|6074.9|6193.71|6073.71|6194.9|6074.9|6193.66|6073.66|10
1655868250000|2022-06-22 03:24:10|6193.35|6073.35|6193.17|6073.17|6193.45|6073.45|6193.17|6073.17|10
1655868260000|2022-06-22 03:24:20|6193.23|6073.23|6192.9|6072.9|6193.23|6073.23|6192.83|6072.83|9
1655868270000|2022-06-22 03:24:30|6192.86|6072.86|6192.29|6072.29|6192.94|6072.94|6192.25|6072.25|8
1655868280000|2022-06-22 03:24:40|6192.05|6072.05|6191.68|6071.68|6192.05|6072.05|6191.55|6071.55|7
1655868290000|2022-06-22 03:24:50|6191.76|6071.76|6191.09|6071.09|6191.76|6071.76|6191.05|6071.05|9
1655868300000|2022-06-22 03:25:00|6190.89|6070.89|6190.92|6070.92|6190.92|6070.92|6190.6|6070.6|8
1655868310000|2022-06-22 03:25:10|6190.93|6070.93|6191.17|6071.17|6191.17|6071.17|6190.6|6070.6|10
1655868320000|2022-06-22 03:25:20|6191.2|6071.2|6190.95|6070.95|6191.28|6071.28|6190.59|6070.59|9
1655868330000|2022-06-22 03:25:30|6190.88|6070.88|6190.66|6070.66|6191.19|6071.19|6190.66|6070.66|8
1655868340000|2022-06-22 03:25:40|6190.36|6070.36|6190.23|6070.23|6190.36|6070.36|6190.08|6070.08|10
1655868350000|2022-06-22 03:25:50|6190.29|6070.29|6189.02|6069.02|6190.29|6070.29|6188.93|6068.93|9
1655868360000|2022-06-22 03:26:00|6188.87|6068.87|6187.9|6067.9|6188.87|6068.87|6187.73|6067.73|8
1655868370000|2022-06-22 03:26:10|6187.85|6067.85|6187.42|6067.42|6188|6068|6187.42|6067.42|9
1655868380000|2022-06-22 03:26:20|6187.38|6067.38|6187.48|6067.48|6187.48|6067.48|6187.38|6067.38|9
1655868390000|2022-06-22 03:26:30|6187.47|6067.47|6186.68|6066.68|6187.47|6067.47|6186.64|6066.64|9
1655868400000|2022-06-22 03:26:40|6186.7|6066.7|6187.32|6067.32|6187.32|6067.32|6186.51|6066.51|10
1655868410000|2022-06-22 03:26:50|6187.38|6067.38|6189.63|6069.63|6189.63|6069.63|6187.38|6067.38|9
1655868420000|2022-06-22 03:27:00|6190.15|6070.15|6191.04|6071.04|6191.04|6071.04|6190.15|6070.15|10
1655868430000|2022-06-22 03:27:10|6191.03|6071.03|6192.72|6072.72|6192.72|6072.72|6191.03|6071.03|10
1655868440000|2022-06-22 03:27:20|6192.74|6072.74|6195.1|6075.1|6195.1|6075.1|6192.74|6072.74|10
1655868450000|2022-06-22 03:27:30|6195.11|6075.11|6197.53|6077.53|6197.53|6077.53|6195.11|6075.11|10
1655868460000|2022-06-22 03:27:40|6197.34|6077.34|6198.16|6078.16|6198.22|6078.22|6196.95|6076.95|10
1655868470000|2022-06-22 03:27:50|6198.17|6078.17|6199.37|6079.37|6199.37|6079.37|6198.01|6078.01|10
1655868480000|2022-06-22 03:28:00|6199.47|6079.47|6199.61|6079.61|6199.63|6079.63|6199.47|6079.47|10
1655868490000|2022-06-22 03:28:10|6200.04|6080.04|6200.81|6080.81|6200.81|6080.81|6200.04|6080.04|10
1655868500000|2022-06-22 03:28:20|6200.79|6080.79|6200.69|6080.69|6200.79|6080.79|6200.55|6080.55|10
1655868510000|2022-06-22 03:28:30|6200.72|6080.72|6201.56|6081.56|6201.56|6081.56|6200.64|6080.64|10
1655868520000|2022-06-22 03:28:40|6201.75|6081.75|6200.63|6080.63|6201.86|6081.86|6200.63|6080.63|10
1655868530000|2022-06-22 03:28:50|6200.57|6080.57|6197.76|6077.76|6200.57|6080.57|6197.76|6077.76|10
1655868540000|2022-06-22 03:29:00|6197.74|6077.74|6196.64|6076.64|6197.87|6077.87|6196.64|6076.64|10
1655868550000|2022-06-22 03:29:10|6196.93|6076.93|6195.54|6075.54|6196.93|6076.93|6195.54|6075.54|10
1655868560000|2022-06-22 03:29:20|6195.28|6075.28|6194.53|6074.53|6195.34|6075.34|6194.41|6074.41|10
1655868570000|2022-06-22 03:29:30|6194.41|6074.41|6194.39|6074.39|6194.74|6074.74|6194.2|6074.2|9
1655868580000|2022-06-22 03:29:40|6194.47|6074.47|6194.93|6074.93|6195.34|6075.34|6194.47|6074.47|10
1655868590000|2022-06-22 03:29:50|6194.97|6074.97|6193.74|6073.74|6194.97|6074.97|6193.71|6073.71|10
1655868600000|2022-06-22 03:30:00|6193.48|6073.48|6193.14|6073.14|6193.52|6073.52|6193.14|6073.14|10
1655868610000|2022-06-22 03:30:10|6193.34|6073.34|6194.22|6074.22|6194.22|6074.22|6193.1|6073.1|9
1655868620000|2022-06-22 03:30:20|6194.25|6074.25|6194.93|6074.93|6194.93|6074.93|6194.25|6074.25|10
1655868630000|2022-06-22 03:30:30|6194.95|6074.95|6195.92|6075.92|6195.92|6075.92|6194.95|6074.95|10
1655868640000|2022-06-22 03:30:40|6196.19|6076.19|6196.52|6076.52|6196.81|6076.81|6196.14|6076.14|10
1655868650000|2022-06-22 03:30:50|6196.66|6076.66|6197.09|6077.09|6197.09|6077.09|6196.59|6076.59|9
1655868660000|2022-06-22 03:31:00|6197.18|6077.18|6197.25|6077.25|6197.32|6077.32|6197.13|6077.13|10
1655868670000|2022-06-22 03:31:10|6197.16|6077.16|6194.91|6074.91|6197.16|6077.16|6194.91|6074.91|10
1655868680000|2022-06-22 03:31:20|6194.8|6074.8|6192.97|6072.97|6194.8|6074.8|6192.93|6072.93|10
1655868690000|2022-06-22 03:31:30|6192.71|6072.71|6188.29|6068.29|6192.71|6072.71|6188.29|6068.29|10
1655868700000|2022-06-22 03:31:40|6188.1|6068.1|6186.98|6066.98|6188.1|6068.1|6186.98|6066.98|10
1655868710000|2022-06-22 03:31:50|6186.3|6066.3|6184.27|6064.27|6186.3|6066.3|6184.27|6064.27|10
1655868720000|2022-06-22 03:32:00|6184.26|6064.26|6178.55|6058.55|6184.26|6064.26|6178.55|6058.55|10
1655868730000|2022-06-22 03:32:10|6178.69|6058.69|6178.05|6058.05|6179.52|6059.52|6178.05|6058.05|10
1655868740000|2022-06-22 03:32:20|6178.06|6058.06|6172.75|6052.75|6178.06|6058.06|6172.75|6052.75|10
1655868750000|2022-06-22 03:32:30|6172.05|6052.05|6170.32|6050.32|6172.05|6052.05|6170.15|6050.15|10
1655868760000|2022-06-22 03:32:40|6170.77|6050.77|6170.59|6050.59|6171.14|6051.14|6170.57|6050.57|10
1655868770000|2022-06-22 03:32:50|6171.01|6051.01|6172.33|6052.33|6172.33|6052.33|6170.95|6050.95|10
1655868780000|2022-06-22 03:33:00|6172.82|6052.82|6176.06|6056.06|6176.06|6056.06|6172.82|6052.82|10
1655868790000|2022-06-22 03:33:10|6175.9|6055.9|6177.19|6057.19|6177.19|6057.19|6175.63|6055.63|10
1655868800000|2022-06-22 03:33:20|6177.07|6057.07|6177.7|6057.7|6177.85|6057.85|6177.07|6057.07|10
1655868810000|2022-06-22 03:33:30|6177.65|6057.65|6177.77|6057.77|6177.77|6057.77|6177.17|6057.17|9
1655868820000|2022-06-22 03:33:40|6177.65|6057.65|6178.35|6058.35|6178.65|6058.65|6177.65|6057.65|10
1655868830000|2022-06-22 03:33:50|6178.6|6058.6|6182.16|6062.16|6182.16|6062.16|6178.6|6058.6|10
1655868840000|2022-06-22 03:34:00|6181.93|6061.93|6182.92|6062.92|6182.92|6062.92|6181.86|6061.86|10
1655868850000|2022-06-22 03:34:10|6183.19|6063.19|6183.48|6063.48|6183.7|6063.7|6183.19|6063.19|9
1655868860000|2022-06-22 03:34:20|6183.66|6063.66|6184.33|6064.33|6184.37|6064.37|6183.58|6063.58|10
1655868870000|2022-06-22 03:34:30|6184.71|6064.71|6185.67|6065.67|6185.67|6065.67|6184.4|6064.4|9
1655868880000|2022-06-22 03:34:40|6185.74|6065.74|6186.3|6066.3|6186.34|6066.34|6185.74|6065.74|10
1655868890000|2022-06-22 03:34:50|6186.24|6066.24|6185.95|6065.95|6186.24|6066.24|6185.75|6065.75|10
1655868900000|2022-06-22 03:35:00|6185.82|6065.82|6186.56|6066.56|6186.56|6066.56|6185.81|6065.81|10
1655868910000|2022-06-22 03:35:10|6186.51|6066.51|6186.76|6066.76|6186.81|6066.81|6186.43|6066.43|10
1655868920000|2022-06-22 03:35:20|6186.73|6066.73|6187.02|6067.02|6187.02|6067.02|6186.6|6066.6|10
1655868930000|2022-06-22 03:35:30|6186.7|6066.7|6186.4|6066.4|6186.7|6066.7|6186.28|6066.28|10
1655868940000|2022-06-22 03:35:40|6186.43|6066.43|6186.03|6066.03|6186.59|6066.59|6186.02|6066.02|9
1655868950000|2022-06-22 03:35:50|6186.25|6066.25|6185.86|6065.86|6186.31|6066.31|6185.86|6065.86|9
1655868960000|2022-06-22 03:36:00|6185.89|6065.89|6185.14|6065.14|6185.9|6065.9|6185.14|6065.14|9
1655868970000|2022-06-22 03:36:10|6185.08|6065.08|6184.68|6064.68|6185.12|6065.12|6184.56|6064.56|10
1655868980000|2022-06-22 03:36:20|6184.69|6064.69|6183.79|6063.79|6184.69|6064.69|6183.7|6063.7|10
1655868990000|2022-06-22 03:36:30|6183.81|6063.81|6182.99|6062.99|6183.86|6063.86|6182.98|6062.98|10
1655869000000|2022-06-22 03:36:40|6183.04|6063.04|6182.64|6062.64|6183.04|6063.04|6182.56|6062.56|7
1655869010000|2022-06-22 03:36:50|6182.61|6062.61|6183.28|6063.28|6183.42|6063.42|6182.61|6062.61|10
1655869020000|2022-06-22 03:37:00|6183.26|6063.26|6184.66|6064.66|6184.66|6064.66|6183.26|6063.26|10
1655869030000|2022-06-22 03:37:10|6184.71|6064.71|6184.75|6064.75|6184.94|6064.94|6184.67|6064.67|10
1655869040000|2022-06-22 03:37:20|6184.89|6064.89|6184.65|6064.65|6184.96|6064.96|6184.27|6064.27|9
1655869050000|2022-06-22 03:37:30|6184.66|6064.66|6184.67|6064.67|6184.67|6064.67|6184.25|6064.25|9
1655869060000|2022-06-22 03:37:40|6184.82|6064.82|6185.15|6065.15|6185.15|6065.15|6184.4|6064.4|9
1655869070000|2022-06-22 03:37:50|6185.14|6065.14|6185.11|6065.11|6185.21|6065.21|6184.98|6064.98|9
1655869080000|2022-06-22 03:38:00|6184.91|6064.91|6184.41|6064.41|6184.94|6064.94|6184.41|6064.41|10
1655869090000|2022-06-22 03:38:10|6184.56|6064.56|6184.34|6064.34|6184.56|6064.56|6184.15|6064.15|6
1655869100000|2022-06-22 03:38:20|6184.23|6064.23|6184.25|6064.25|6184.55|6064.55|6184.23|6064.23|9
1655869110000|2022-06-22 03:38:30|6184.37|6064.37|6182.48|6062.48|6184.37|6064.37|6182.48|6062.48|9
1655869120000|2022-06-22 03:38:40|6182.49|6062.49|6181.57|6061.57|6182.62|6062.62|6181.57|6061.57|10
1655869130000|2022-06-22 03:38:50|6181.55|6061.55|6180.93|6060.93|6181.62|6061.62|6180.92|6060.92|9
1655869140000|2022-06-22 03:39:00|6180.97|6060.97|6180.64|6060.64|6181.04|6061.04|6180.62|6060.62|9
1655869150000|2022-06-22 03:39:10|6180.52|6060.52|6179.42|6059.42|6180.52|6060.52|6179.28|6059.28|9
1655869160000|2022-06-22 03:39:20|6179.18|6059.18|6177.88|6057.88|6179.18|6059.18|6177.82|6057.82|10
1655869170000|2022-06-22 03:39:30|6177.71|6057.71|6178.13|6058.13|6178.43|6058.43|6177.71|6057.71|9
1655869180000|2022-06-22 03:39:40|6178.04|6058.04|6177.94|6057.94|6178.15|6058.15|6177.86|6057.86|9
1655869190000|2022-06-22 03:39:50|6177.74|6057.74|6177.5|6057.5|6177.75|6057.75|6177.39|6057.39|9
1655869200000|2022-06-22 03:40:00|6177.13|6057.13|6176.61|6056.61|6177.33|6057.33|6176.61|6056.61|10
1655869210000|2022-06-22 03:40:10|6176.81|6056.81|6175.96|6055.96|6176.81|6056.81|6175.6|6055.6|10
1655869220000|2022-06-22 03:40:20|6176.01|6056.01|6175.48|6055.48|6176.05|6056.05|6175.37|6055.37|10
1655869230000|2022-06-22 03:40:30|6175.09|6055.09|6172.76|6052.76|6175.09|6055.09|6172.76|6052.76|10
1655869240000|2022-06-22 03:40:40|6172.22|6052.22|6169.99|6049.99|6172.22|6052.22|6169.99|6049.99|9
1655869250000|2022-06-22 03:40:50|6169.27|6049.27|6166.92|6046.92|6169.27|6049.27|6166.92|6046.92|10
1655869260000|2022-06-22 03:41:00|6166.75|6046.75|6164.41|6044.41|6166.75|6046.75|6164.41|6044.41|9
1655869270000|2022-06-22 03:41:10|6164.56|6044.56|6160.28|6040.28|6164.56|6044.56|6160.28|6040.28|10
1655869280000|2022-06-22 03:41:20|6159.98|6039.98|6159.19|6039.19|6160.31|6040.31|6159.19|6039.19|10
1655869290000|2022-06-22 03:41:30|6159.31|6039.31|6157.85|6037.85|6159.32|6039.32|6157.85|6037.85|9
1655869300000|2022-06-22 03:41:40|6156.88|6036.88|6154.17|6034.17|6156.88|6036.88|6154.17|6034.17|10
1655869310000|2022-06-22 03:41:50|6153.48|6033.48|6153.19|6033.19|6153.48|6033.48|6152.78|6032.78|10
1655869320000|2022-06-22 03:42:00|6153.12|6033.12|6152.32|6032.32|6153.37|6033.37|6152.2|6032.2|10
1655869330000|2022-06-22 03:42:10|6152.27|6032.27|6152.71|6032.71|6152.74|6032.74|6152.24|6032.24|10
1655869340000|2022-06-22 03:42:20|6152.86|6032.86|6152.54|6032.54|6153.3|6033.3|6152.19|6032.19|10
1655869350000|2022-06-22 03:42:30|6152.68|6032.68|6151.09|6031.09|6152.68|6032.68|6151.06|6031.06|10
1655869360000|2022-06-22 03:42:40|6150.98|6030.98|6149.85|6029.85|6150.98|6030.98|6149.85|6029.85|10
1655869370000|2022-06-22 03:42:50|6149.63|6029.63|6146.8|6026.8|6149.63|6029.63|6146.6|6026.6|10
1655869380000|2022-06-22 03:43:00|6146.92|6026.92|6145.54|6025.54|6146.92|6026.92|6145.54|6025.54|10
1655869390000|2022-06-22 03:43:10|6144.79|6024.79|6142.18|6022.18|6144.79|6024.79|6141.77|6021.77|10
1655869400000|2022-06-22 03:43:20|6142.55|6022.55|6142.85|6022.85|6143.25|6023.25|6142.55|6022.55|10
1655869410000|2022-06-22 03:43:30|6142.94|6022.94|6146.05|6026.05|6146.05|6026.05|6142.94|6022.94|10
1655869420000|2022-06-22 03:43:40|6146.2|6026.2|6146.11|6026.11|6146.22|6026.22|6145.55|6025.55|9
1655869430000|2022-06-22 03:43:50|6145.92|6025.92|6147.21|6027.21|6147.21|6027.21|6145.9|6025.9|10
1655869440000|2022-06-22 03:44:00|6147.52|6027.52|6147.43|6027.43|6147.84|6027.84|6147.43|6027.43|9
1655869450000|2022-06-22 03:44:10|6147.69|6027.69|6148.89|6028.89|6148.89|6028.89|6147.63|6027.63|10
1655869460000|2022-06-22 03:44:20|6149.26|6029.26|6149.45|6029.45|6149.69|6029.69|6149.26|6029.26|9
1655869470000|2022-06-22 03:44:30|6149.35|6029.35|6149.15|6029.15|6149.35|6029.35|6149.05|6029.05|9
1655869480000|2022-06-22 03:44:40|6149.02|6029.02|6149.16|6029.16|6149.25|6029.25|6148.79|6028.79|10
1655869490000|2022-06-22 03:44:50|6149.13|6029.13|6149.07|6029.07|6149.21|6029.21|6149.07|6029.07|8
1655869500000|2022-06-22 03:45:00|6148.85|6028.85|6148.46|6028.46|6148.85|6028.85|6148.21|6028.21|10
1655869510000|2022-06-22 03:45:10|6147.97|6027.97|6146.41|6026.41|6148.05|6028.05|6146.41|6026.41|9
1655869520000|2022-06-22 03:45:20|6145.62|6025.62|6145.22|6025.22|6145.62|6025.62|6145.19|6025.19|10
1655869530000|2022-06-22 03:45:30|6145.24|6025.24|6144.33|6024.33|6145.62|6025.62|6144.33|6024.33|10
1655869540000|2022-06-22 03:45:40|6144.32|6024.32|6142.6|6022.6|6144.32|6024.32|6142.6|6022.6|10
1655869550000|2022-06-22 03:45:50|6141.85|6021.85|6139.95|6019.95|6141.85|6021.85|6139.95|6019.95|10
1655869560000|2022-06-22 03:46:00|6140.1|6020.1|6138.13|6018.13|6140.1|6020.1|6138.13|6018.13|10
1655869570000|2022-06-22 03:46:10|6137.9|6017.9|6134.72|6014.72|6137.9|6017.9|6134.47|6014.47|10
1655869580000|2022-06-22 03:46:20|6134.14|6014.14|6133.17|6013.17|6134.61|6014.61|6132.62|6012.62|10
1655869590000|2022-06-22 03:46:30|6132.13|6012.13|6131.2|6011.2|6132.13|6012.13|6130.87|6010.87|10
1655869600000|2022-06-22 03:46:40|6130.53|6010.53|6124.52|6004.52|6130.53|6010.53|6124.52|6004.52|10
1655869610000|2022-06-22 03:46:50|6124.66|6004.66|6124.98|6004.98|6125.21|6005.21|6124.66|6004.66|10
1655869620000|2022-06-22 03:47:00|6124.68|6004.68|6123.08|6003.08|6124.9|6004.9|6123.08|6003.08|10
1655869630000|2022-06-22 03:47:10|6122.92|6002.92|6123.58|6003.58|6123.58|6003.58|6122.87|6002.87|10
1655869640000|2022-06-22 03:47:20|6124.31|6004.31|6125.91|6005.91|6125.91|6005.91|6124.31|6004.31|10
1655869650000|2022-06-22 03:47:30|6125.88|6005.88|6127.2|6007.2|6127.2|6007.2|6125.88|6005.88|9
1655869660000|2022-06-22 03:47:40|6127.07|6007.07|6126.57|6006.57|6127.31|6007.31|6126.57|6006.57|10
1655869670000|2022-06-22 03:47:50|6126.55|6006.55|6127.35|6007.35|6127.45|6007.45|6126.55|6006.55|9
1655869680000|2022-06-22 03:48:00|6127.59|6007.59|6128.98|6008.98|6128.98|6008.98|6127.59|6007.59|10
1655869690000|2022-06-22 03:48:10|6128.75|6008.75|6129|6009|6129.37|6009.37|6128.74|6008.74|10
1655869700000|2022-06-22 03:48:20|6128.8|6008.8|6127.99|6007.99|6128.8|6008.8|6127.82|6007.82|10
1655869710000|2022-06-22 03:48:30|6128|6008|6129.65|6009.65|6129.65|6009.65|6127.68|6007.68|9
1655869720000|2022-06-22 03:48:40|6130.34|6010.34|6131.6|6011.6|6131.76|6011.76|6130.34|6010.34|10
1655869730000|2022-06-22 03:48:50|6131.38|6011.38|6129.83|6009.83|6131.71|6011.71|6129.67|6009.67|10
1655869740000|2022-06-22 03:49:00|6129.66|6009.66|6125.63|6005.63|6129.67|6009.67|6125.63|6005.63|10
1655869750000|2022-06-22 03:49:10|6125.51|6005.51|6120.46|6000.46|6126.32|6006.32|6120.46|6000.46|10
1655869760000|2022-06-22 03:49:20|6120.09|6000.09|6116.37|5996.37|6120.09|6000.09|6116.37|5996.37|10
1655869770000|2022-06-22 03:49:30|6116.16|5996.16|6114.88|5994.88|6116.16|5996.16|6113.74|5993.74|9
1655869780000|2022-06-22 03:49:40|6115.51|5995.51|6117.3|5997.3|6117.3|5997.3|6115.51|5995.51|10
1655869790000|2022-06-22 03:49:50|6117.27|5997.27|6118.3|5998.3|6118.61|5998.61|6117.27|5997.27|10
1655869800000|2022-06-22 03:50:00|6117.73|5997.73|6116.5|5996.5|6117.78|5997.78|6116.5|5996.5|10
1655869810000|2022-06-22 03:50:10|6116.57|5996.57|6117.48|5997.48|6117.79|5997.79|6116.57|5996.57|8
1655869820000|2022-06-22 03:50:20|6117.58|5997.58|6117.18|5997.18|6117.69|5997.69|6117.18|5997.18|10
1655869830000|2022-06-22 03:50:30|6117.01|5997.01|6117.16|5997.16|6117.26|5997.26|6116.81|5996.81|9
1655869840000|2022-06-22 03:50:40|6117|5997|6116.83|5996.83|6117.37|5997.37|6116.7|5996.7|10
1655869850000|2022-06-22 03:50:50|6115.85|5995.85|6116.74|5996.74|6116.74|5996.74|6115.85|5995.85|10
1655869860000|2022-06-22 03:51:00|6116.75|5996.75|6114.66|5994.66|6116.75|5996.75|6114.5|5994.5|10
1655869870000|2022-06-22 03:51:10|6114.72|5994.72|6113.7|5993.7|6114.72|5994.72|6113.7|5993.7|10
1655869880000|2022-06-22 03:51:20|6113.71|5993.71|6114.44|5994.44|6114.44|5994.44|6113.23|5993.23|10
1655869890000|2022-06-22 03:51:30|6114.65|5994.65|6115.07|5995.07|6115.15|5995.15|6114.65|5994.65|10
1655869900000|2022-06-22 03:51:40|6115.06|5995.06|6116.15|5996.15|6116.18|5996.18|6115.06|5995.06|10
1655869910000|2022-06-22 03:51:50|6116.35|5996.35|6116.18|5996.18|6116.58|5996.58|6116.14|5996.14|8
1655869920000|2022-06-22 03:52:00|6116.13|5996.13|6115.31|5995.31|6116.13|5996.13|6115.3|5995.3|10
1655869930000|2022-06-22 03:52:10|6115.01|5995.01|6115.11|5995.11|6115.38|5995.38|6114.95|5994.95|10
1655869940000|2022-06-22 03:52:20|6115.28|5995.28|6116.01|5996.01|6116.32|5996.32|6115.28|5995.28|10
1655869950000|2022-06-22 03:52:30|6116.16|5996.16|6116.5|5996.5|6116.54|5996.54|6115.9|5995.9|10
1655869960000|2022-06-22 03:52:40|6116.44|5996.44|6120.39|6000.39|6120.39|6000.39|6116.44|5996.44|10
1655869970000|2022-06-22 03:52:50|6120.45|6000.45|6121.03|6001.03|6121.09|6001.09|6120.39|6000.39|10
1655869980000|2022-06-22 03:53:00|6120.59|6000.59|6121.54|6001.54|6121.59|6001.59|6120.59|6000.59|10
1655869990000|2022-06-22 03:53:10|6121.37|6001.37|6121.79|6001.79|6121.79|6001.79|6121.37|6001.37|10
1655870000000|2022-06-22 03:53:20|6121.85|6001.85|6121.53|6001.53|6122.01|6002.01|6121.5|6001.5|10
1655870010000|2022-06-22 03:53:30|6121.51|6001.51|6121.45|6001.45|6121.59|6001.59|6121.31|6001.31|10
1655870020000|2022-06-22 03:53:40|6121.52|6001.52|6121.47|6001.47|6121.56|6001.56|6121.16|6001.16|10
1655870030000|2022-06-22 03:53:50|6121.36|6001.36|6121.24|6001.24|6121.6|6001.6|6121.2|6001.2|10
1655870040000|2022-06-22 03:54:00|6121.02|6001.02|6120.42|6000.42|6121.04|6001.04|6120.38|6000.38|10
1655870050000|2022-06-22 03:54:10|6120.62|6000.62|6121.13|6001.13|6121.24|6001.24|6120.46|6000.46|10
1655870060000|2022-06-22 03:54:20|6121.21|6001.21|6122.21|6002.21|6122.21|6002.21|6121.19|6001.19|10
1655870070000|2022-06-22 03:54:30|6121.96|6001.96|6121.56|6001.56|6122.18|6002.18|6121.31|6001.31|10
1655870080000|2022-06-22 03:54:40|6121.42|6001.42|6121.54|6001.54|6121.75|6001.75|6121.25|6001.25|9
1655870090000|2022-06-22 03:54:50|6121.68|6001.68|6119.81|5999.81|6121.75|6001.75|6119.81|5999.81|10
1655870100000|2022-06-22 03:55:00|6120.21|6000.21|6119.21|5999.21|6120.21|6000.21|6119.17|5999.17|10
1655870110000|2022-06-22 03:55:10|6118.91|5998.91|6118.37|5998.37|6118.91|5998.91|6118.11|5998.11|10
1655870120000|2022-06-22 03:55:20|6117.93|5997.93|6117.57|5997.57|6118.02|5998.02|6117.37|5997.37|10
1655870130000|2022-06-22 03:55:30|6117.03|5997.03|6117.15|5997.15|6117.4|5997.4|6116.85|5996.85|9
1655870140000|2022-06-22 03:55:40|6116.99|5996.99|6116.7|5996.7|6116.99|5996.99|6115.78|5995.78|10
1655870150000|2022-06-22 03:55:50|6117.28|5997.28|6117.4|5997.4|6117.62|5997.62|6117.27|5997.27|10
1655870160000|2022-06-22 03:56:00|6117.46|5997.46|6117.4|5997.4|6117.88|5997.88|6117.3|5997.3|10
1655870170000|2022-06-22 03:56:10|6117.41|5997.41|6119.19|5999.19|6119.19|5999.19|6117.41|5997.41|10
1655870180000|2022-06-22 03:56:20|6118.99|5998.99|6119.07|5999.07|6119.54|5999.54|6118.99|5998.99|10
1655870190000|2022-06-22 03:56:30|6119.24|5999.24|6118.69|5998.69|6119.42|5999.42|6118.69|5998.69|10
1655870200000|2022-06-22 03:56:40|6118.78|5998.78|6118.68|5998.68|6119.5|5999.5|6118.68|5998.68|10
1655870210000|2022-06-22 03:56:50|6118.76|5998.76|6119.43|5999.43|6119.47|5999.47|6118.76|5998.76|10
1655870220000|2022-06-22 03:57:00|6119.34|5999.34|6119.58|5999.58|6119.92|5999.92|6119.34|5999.34|9
1655870230000|2022-06-22 03:57:10|6119.51|5999.51|6119.92|5999.92|6119.94|5999.94|6119.51|5999.51|9
1655870240000|2022-06-22 03:57:20|6119.95|5999.95|6120.71|6000.71|6120.71|6000.71|6119.95|5999.95|9
1655870250000|2022-06-22 03:57:30|6120.93|6000.93|6121.26|6001.26|6121.26|6001.26|6120.77|6000.77|10
1655870260000|2022-06-22 03:57:40|6121.37|6001.37|6121.37|6001.37|6121.59|6001.59|6121.29|6001.29|10
1655870270000|2022-06-22 03:57:50|6121.21|6001.21|6120.74|6000.74|6121.58|6001.58|6120.72|6000.72|9
1655870280000|2022-06-22 03:58:00|6120.68|6000.68|6121.02|6001.02|6121.05|6001.05|6120.68|6000.68|10
1655870290000|2022-06-22 03:58:10|6120.6|6000.6|6120.73|6000.73|6120.96|6000.96|6120.6|6000.6|10
1655870300000|2022-06-22 03:58:20|6120.95|6000.95|6121.19|6001.19|6121.34|6001.34|6120.64|6000.64|10
1655870310000|2022-06-22 03:58:30|6121.16|6001.16|6121.67|6001.67|6121.67|6001.67|6121.16|6001.16|9
1655870320000|2022-06-22 03:58:40|6121.75|6001.75|6121.7|6001.7|6121.75|6001.75|6121.46|6001.46|9
1655870330000|2022-06-22 03:58:50|6121.61|6001.61|6120.85|6000.85|6121.61|6001.61|6120.8|6000.8|9
1655870340000|2022-06-22 03:59:00|6120.89|6000.89|6121.48|6001.48|6121.61|6001.61|6120.89|6000.89|10
1655870350000|2022-06-22 03:59:10|6121.67|6001.67|6122.52|6002.52|6122.73|6002.73|6121.67|6001.67|9
1655870360000|2022-06-22 03:59:20|6122.39|6002.39|6122.26|6002.26|6122.39|6002.39|6122.2|6002.2|9
1655870370000|2022-06-22 03:59:30|6122.42|6002.42|6122.48|6002.48|6122.48|6002.48|6121.98|6001.98|10
1655870380000|2022-06-22 03:59:40|6122.91|6002.91|6122.89|6002.89|6123.04|6003.04|6122.82|6002.82|9
1655870390000|2022-06-22 03:59:50|6122.94|6002.94|6123.88|6003.88|6123.88|6003.88|6122.94|6002.94|10
1655870400000|2022-06-22 04:00:00|6124|6004|6123.75|6003.75|6124|6004|6123.32|6003.32|10
1655870410000|2022-06-22 04:00:10|6123.77|6003.77|6123.61|6003.61|6123.88|6003.88|6123.49|6003.49|10
1655870420000|2022-06-22 04:00:20|6123.38|6003.38|6122.49|6002.49|6123.45|6003.45|6122.49|6002.49|10
1655870430000|2022-06-22 04:00:30|6122.65|6002.65|6122|6002|6122.94|6002.94|6122|6002|10
1655870440000|2022-06-22 04:00:40|6121.51|6001.51|6120.62|6000.62|6121.51|6001.51|6120.46|6000.46|10
1655870450000|2022-06-22 04:00:50|6120.52|6000.52|6120.45|6000.45|6120.89|6000.89|6120.45|6000.45|8
1655870460000|2022-06-22 04:01:00|6120.3|6000.3|6120.3|6000.3|6120.51|6000.51|6120.27|6000.27|7
1655870470000|2022-06-22 04:01:10|6120.4|6000.4|6119.44|5999.44|6120.41|6000.41|6119.44|5999.44|10
1655870480000|2022-06-22 04:01:20|6118.98|5998.98|6118.63|5998.63|6118.98|5998.98|6118.63|5998.63|10
1655870490000|2022-06-22 04:01:30|6118.67|5998.67|6117.36|5997.36|6118.67|5998.67|6117.29|5997.29|10
1655870500000|2022-06-22 04:01:40|6117.33|5997.33|6116.98|5996.98|6117.33|5997.33|6116.81|5996.81|10
1655870510000|2022-06-22 04:01:50|6116.94|5996.94|6116.51|5996.51|6117.1|5997.1|6116.5|5996.5|8
1655870520000|2022-06-22 04:02:00|6116.45|5996.45|6117.03|5997.03|6117.03|5997.03|6116.45|5996.45|10
1655870530000|2022-06-22 04:02:10|6116.81|5996.81|6116.96|5996.96|6117.01|5997.01|6116.66|5996.66|10
1655870540000|2022-06-22 04:02:20|6116.77|5996.77|6116.93|5996.93|6117.4|5997.4|6116.77|5996.77|10
1655870550000|2022-06-22 04:02:30|6117.03|5997.03|6115.89|5995.89|6117.1|5997.1|6115.89|5995.89|10
1655870560000|2022-06-22 04:02:40|6115.96|5995.96|6114.75|5994.75|6115.96|5995.96|6114.75|5994.75|10
1655870570000|2022-06-22 04:02:50|6114.55|5994.55|6114.62|5994.62|6114.91|5994.91|6114.14|5994.14|10
1655870580000|2022-06-22 04:03:00|6114.67|5994.67|6116.35|5996.35|6116.35|5996.35|6114.67|5994.67|10
1655870590000|2022-06-22 04:03:10|6116.94|5996.94|6118.91|5998.91|6118.91|5998.91|6116.94|5996.94|10
1655870600000|2022-06-22 04:03:20|6118.82|5998.82|6120.09|6000.09|6120.09|6000.09|6118.82|5998.82|10
1655870610000|2022-06-22 04:03:30|6120.01|6000.01|6122.79|6002.79|6122.79|6002.79|6120.01|6000.01|9
1655870620000|2022-06-22 04:03:40|6122.94|6002.94|6125.74|6005.74|6125.74|6005.74|6122.94|6002.94|10
1655870630000|2022-06-22 04:03:50|6125.79|6005.79|6126.62|6006.62|6126.62|6006.62|6125.79|6005.79|10
1655870640000|2022-06-22 04:04:00|6126.32|6006.32|6126.45|6006.45|6126.78|6006.78|6126.32|6006.32|9
1655870650000|2022-06-22 04:04:10|6126.54|6006.54|6126.87|6006.87|6127.03|6007.03|6126.53|6006.53|10
1655870660000|2022-06-22 04:04:20|6126.83|6006.83|6127.34|6007.34|6127.34|6007.34|6126.83|6006.83|10
1655870670000|2022-06-22 04:04:30|6127.44|6007.44|6128.26|6008.26|6128.26|6008.26|6127.44|6007.44|9
1655870680000|2022-06-22 04:04:40|6128.55|6008.55|6129.09|6009.09|6129.09|6009.09|6128.55|6008.55|9
1655870690000|2022-06-22 04:04:50|6128.84|6008.84|6128.87|6008.87|6128.93|6008.93|6128.6|6008.6|10
1655870700000|2022-06-22 04:05:00|6128.89|6008.89|6129.96|6009.96|6129.96|6009.96|6128.86|6008.86|10
1655870710000|2022-06-22 04:05:10|6130.22|6010.22|6130.92|6010.92|6131.14|6011.14|6130.22|6010.22|10
1655870720000|2022-06-22 04:05:20|6130.91|6010.91|6131.01|6011.01|6131.2|6011.2|6130.89|6010.89|10
1655870730000|2022-06-22 04:05:30|6130.88|6010.88|6132.14|6012.14|6132.14|6012.14|6130.55|6010.55|10
1655870740000|2022-06-22 04:05:40|6133.07|6013.07|6135.12|6015.12|6135.12|6015.12|6133.07|6013.07|10
1655870750000|2022-06-22 04:05:50|6135.62|6015.62|6137.66|6017.66|6137.66|6017.66|6135.62|6015.62|10
1655870760000|2022-06-22 04:06:00|6138.28|6018.28|6139.51|6019.51|6139.92|6019.92|6138.28|6018.28|10
1655870770000|2022-06-22 04:06:10|6139.26|6019.26|6139.67|6019.67|6139.84|6019.84|6139.2|6019.2|10
1655870780000|2022-06-22 04:06:20|6139.68|6019.68|6142.83|6022.83|6142.83|6022.83|6139.68|6019.68|10
1655870790000|2022-06-22 04:06:30|6142.99|6022.99|6144.06|6024.06|6144.06|6024.06|6142.99|6022.99|10
1655870800000|2022-06-22 04:06:40|6144.15|6024.15|6143.28|6023.28|6144.15|6024.15|6143.27|6023.27|10
1655870810000|2022-06-22 04:06:50|6143.33|6023.33|6143.91|6023.91|6143.91|6023.91|6143.33|6023.33|9
1655870820000|2022-06-22 04:07:00|6143.95|6023.95|6146.73|6026.73|6146.73|6026.73|6143.87|6023.87|10
1655870830000|2022-06-22 04:07:10|6146.78|6026.78|6146.98|6026.98|6146.98|6026.98|6146.34|6026.34|10
1655870840000|2022-06-22 04:07:20|6146.96|6026.96|6147.34|6027.34|6147.34|6027.34|6146.96|6026.96|10
1655870850000|2022-06-22 04:07:30|6147.32|6027.32|6146.68|6026.68|6147.44|6027.44|6146.68|6026.68|8
1655870860000|2022-06-22 04:07:40|6147.07|6027.07|6147.62|6027.62|6147.62|6027.62|6146.8|6026.8|10
1655870870000|2022-06-22 04:07:50|6147.25|6027.25|6146.96|6026.96|6147.59|6027.59|6146.96|6026.96|10
1655870880000|2022-06-22 04:08:00|6147.03|6027.03|6146.68|6026.68|6147.03|6027.03|6146.12|6026.12|10
1655870890000|2022-06-22 04:08:10|6146.41|6026.41|6146.42|6026.42|6146.65|6026.65|6146.36|6026.36|10
1655870900000|2022-06-22 04:08:20|6146.55|6026.55|6146.2|6026.2|6146.62|6026.62|6146.18|6026.18|10
1655870910000|2022-06-22 04:08:30|6146.17|6026.17|6144.92|6024.92|6146.17|6026.17|6144.92|6024.92|10
1655870920000|2022-06-22 04:08:40|6144.73|6024.73|6144.47|6024.47|6145.22|6025.22|6143.45|6023.45|10
1655870930000|2022-06-22 04:08:50|6144.62|6024.62|6144.64|6024.64|6144.89|6024.89|6144.03|6024.03|10
1655870940000|2022-06-22 04:09:00|6144.19|6024.19|6142.94|6022.94|6144.19|6024.19|6142.94|6022.94|10
1655870950000|2022-06-22 04:09:10|6143.04|6023.04|6142.71|6022.71|6143.04|6023.04|6142.55|6022.55|10
1655870960000|2022-06-22 04:09:20|6142.78|6022.78|6143.16|6023.16|6143.17|6023.17|6142.78|6022.78|10
1655870970000|2022-06-22 04:09:30|6142.95|6022.95|6142.68|6022.68|6142.95|6022.95|6142.44|6022.44|10
1655870980000|2022-06-22 04:09:40|6142.46|6022.46|6142.61|6022.61|6142.98|6022.98|6142.45|6022.45|10
1655870990000|2022-06-22 04:09:50|6142.92|6022.92|6142.92|6022.92|6142.95|6022.95|6142.31|6022.31|10
1655871000000|2022-06-22 04:10:00|6142.91|6022.91|6144.45|6024.45|6144.45|6024.45|6142.91|6022.91|10
1655871010000|2022-06-22 04:10:10|6145.16|6025.16|6147.12|6027.12|6147.12|6027.12|6145.16|6025.16|10
1655871020000|2022-06-22 04:10:20|6147.2|6027.2|6147.52|6027.52|6147.52|6027.52|6146.69|6026.69|10
1655871030000|2022-06-22 04:10:30|6147.62|6027.62|6147.7|6027.7|6147.86|6027.86|6147.49|6027.49|9
1655871040000|2022-06-22 04:10:40|6147.74|6027.74|6147.5|6027.5|6147.76|6027.76|6147.32|6027.32|10
1655871050000|2022-06-22 04:10:50|6147.38|6027.38|6147.62|6027.62|6147.8|6027.8|6147.2|6027.2|10
1655871060000|2022-06-22 04:11:00|6147.61|6027.61|6148.17|6028.17|6148.17|6028.17|6147.61|6027.61|8
1655871070000|2022-06-22 04:11:10|6147.88|6027.88|6148.43|6028.43|6148.43|6028.43|6147.88|6027.88|10
1655871080000|2022-06-22 04:11:20|6148.31|6028.31|6148.98|6028.98|6148.98|6028.98|6148.25|6028.25|10
1655871090000|2022-06-22 04:11:30|6148.83|6028.83|6149.08|6029.08|6149.35|6029.35|6148.83|6028.83|10
1655871100000|2022-06-22 04:11:40|6149.2|6029.2|6147.89|6027.89|6149.2|6029.2|6147.89|6027.89|10
1655871110000|2022-06-22 04:11:50|6147.03|6027.03|6145.94|6025.94|6147.65|6027.65|6145.76|6025.76|10
1655871120000|2022-06-22 04:12:00|6145.66|6025.66|6146.6|6026.6|6146.6|6026.6|6145.24|6025.24|10
1655871130000|2022-06-22 04:12:10|6146.53|6026.53|6146.62|6026.62|6146.87|6026.87|6146.52|6026.52|10
1655871140000|2022-06-22 04:12:20|6146.39|6026.39|6146.62|6026.62|6146.85|6026.85|6146.31|6026.31|9
1655871150000|2022-06-22 04:12:30|6146.81|6026.81|6146.28|6026.28|6146.83|6026.83|6146.25|6026.25|10
1655871160000|2022-06-22 04:12:40|6146.11|6026.11|6146.36|6026.36|6146.59|6026.59|6146.11|6026.11|10
1655871170000|2022-06-22 04:12:50|6146.42|6026.42|6146.41|6026.41|6146.59|6026.59|6146.31|6026.31|10
1655871180000|2022-06-22 04:13:00|6146.51|6026.51|6146.41|6026.41|6146.65|6026.65|6146.27|6026.27|9
1655871190000|2022-06-22 04:13:10|6146.58|6026.58|6147.58|6027.58|6147.58|6027.58|6146.58|6026.58|10
1655871200000|2022-06-22 04:13:20|6147.44|6027.44|6147.79|6027.79|6147.79|6027.79|6147.44|6027.44|10
1655871210000|2022-06-22 04:13:30|6147.6|6027.6|6148.87|6028.87|6149.01|6029.01|6147.6|6027.6|10
1655871220000|2022-06-22 04:13:40|6148.94|6028.94|6149.89|6029.89|6149.89|6029.89|6148.94|6028.94|9
1655871230000|2022-06-22 04:13:50|6150.03|6030.03|6150.95|6030.95|6150.95|6030.95|6149.94|6029.94|10
1655871240000|2022-06-22 04:14:00|6151.94|6031.94|6153.72|6033.72|6153.72|6033.72|6151.94|6031.94|10
1655871250000|2022-06-22 04:14:10|6153.95|6033.95|6156.04|6036.04|6156.04|6036.04|6153.95|6033.95|10
1655871260000|2022-06-22 04:14:20|6156.35|6036.35|6157.02|6037.02|6157.25|6037.25|6156.07|6036.07|10
1655871270000|2022-06-22 04:14:30|6157.1|6037.1|6157.05|6037.05|6157.16|6037.16|6156.46|6036.46|9
1655871280000|2022-06-22 04:14:40|6157.41|6037.41|6157.69|6037.69|6157.69|6037.69|6157.41|6037.41|10
1655871290000|2022-06-22 04:14:50|6157.65|6037.65|6157.47|6037.47|6157.69|6037.69|6157.36|6037.36|10
1655871300000|2022-06-22 04:15:00|6157.67|6037.67|6156.97|6036.97|6157.67|6037.67|6156.7|6036.7|10
1655871310000|2022-06-22 04:15:10|6157.12|6037.12|6153.04|6033.04|6157.23|6037.23|6152.89|6032.89|10
1655871320000|2022-06-22 04:15:20|6154.66|6034.66|6148.95|6028.95|6154.66|6034.66|6148.64|6028.64|10
1655871330000|2022-06-22 04:15:30|6149.1|6029.1|6149.99|6029.99|6150.67|6030.67|6149.1|6029.1|10
1655871340000|2022-06-22 04:15:40|6153.19|6033.19|6145.3|6025.3|6153.19|6033.19|6143.85|6023.85|10
1655871350000|2022-06-22 04:15:50|6145.31|6025.31|6144.21|6024.21|6145.31|6025.31|6144.14|6024.14|10
1655871360000|2022-06-22 04:16:00|6144.08|6024.08|6143.93|6023.93|6144.14|6024.14|6143.68|6023.68|10
1655871370000|2022-06-22 04:16:10|6144.14|6024.14|6142.3|6022.3|6144.34|6024.34|6142.3|6022.3|10
1655871380000|2022-06-22 04:16:20|6142.24|6022.24|6142.09|6022.09|6142.25|6022.25|6141.83|6021.83|10
1655871390000|2022-06-22 04:16:30|6142.17|6022.17|6142.43|6022.43|6142.72|6022.72|6142.17|6022.17|10
1655871400000|2022-06-22 04:16:40|6142.55|6022.55|6142.57|6022.57|6142.78|6022.78|6142.2|6022.2|10
1655871410000|2022-06-22 04:16:50|6142.5|6022.5|6142.45|6022.45|6142.6|6022.6|6142.37|6022.37|10
1655871420000|2022-06-22 04:17:00|6142.37|6022.37|6141.63|6021.63|6142.37|6022.37|6141.35|6021.35|10
1655871430000|2022-06-22 04:17:10|6141.53|6021.53|6141.28|6021.28|6141.62|6021.62|6140.85|6020.85|10
1655871440000|2022-06-22 04:17:20|6141.44|6021.44|6141.73|6021.73|6141.9|6021.9|6141.44|6021.44|10
1655871450000|2022-06-22 04:17:30|6141.97|6021.97|6142.67|6022.67|6142.71|6022.71|6141.88|6021.88|9
1655871460000|2022-06-22 04:17:40|6143.08|6023.08|6143.88|6023.88|6143.88|6023.88|6143.08|6023.08|10
1655871470000|2022-06-22 04:17:50|6143.92|6023.92|6143.91|6023.91|6144.19|6024.19|6143.84|6023.84|10
1655871480000|2022-06-22 04:18:00|6143.2|6023.2|6142.94|6022.94|6143.66|6023.66|6142.88|6022.88|10
1655871490000|2022-06-22 04:18:10|6143.1|6023.1|6143.75|6023.75|6143.86|6023.86|6142.83|6022.83|10
1655871500000|2022-06-22 04:18:20|6143.9|6023.9|6145.95|6025.95|6145.95|6025.95|6143.9|6023.9|10
1655871510000|2022-06-22 04:18:30|6146.02|6026.02|6147.21|6027.21|6147.21|6027.21|6146.02|6026.02|9
1655871520000|2022-06-22 04:18:40|6147.74|6027.74|6151.22|6031.22|6151.22|6031.22|6147.74|6027.74|10
1655871530000|2022-06-22 04:18:50|6151.48|6031.48|6153.28|6033.28|6153.28|6033.28|6151.48|6031.48|10
1655871540000|2022-06-22 04:19:00|6154.46|6034.46|6155.87|6035.87|6155.87|6035.87|6154.46|6034.46|10
1655871550000|2022-06-22 04:19:10|6156.31|6036.31|6156.17|6036.17|6156.31|6036.31|6156.04|6036.04|9
1655871560000|2022-06-22 04:19:20|6156.16|6036.16|6155.61|6035.61|6156.16|6036.16|6155.29|6035.29|10
1655871570000|2022-06-22 04:19:30|6155.51|6035.51|6156.48|6036.48|6156.73|6036.73|6155.51|6035.51|10
1655871580000|2022-06-22 04:19:40|6156.59|6036.59|6156.01|6036.01|6156.7|6036.7|6156.01|6036.01|10
1655871590000|2022-06-22 04:19:50|6155.85|6035.85|6156.32|6036.32|6156.45|6036.45|6155.48|6035.48|10
1655871600000|2022-06-22 04:20:00|6156.41|6036.41|6156.26|6036.26|6156.48|6036.48|6156.22|6036.22|9
1655871610000|2022-06-22 04:20:10|6156.35|6036.35|6155.56|6035.56|6156.35|6036.35|6155.56|6035.56|9
1655871620000|2022-06-22 04:20:20|6155.81|6035.81|6155.69|6035.69|6155.81|6035.81|6155.43|6035.43|10
1655871630000|2022-06-22 04:20:30|6155.24|6035.24|6155.68|6035.68|6155.68|6035.68|6155.24|6035.24|10
1655871640000|2022-06-22 04:20:40|6155.57|6035.57|6154.69|6034.69|6155.57|6035.57|6154.69|6034.69|10
1655871650000|2022-06-22 04:20:50|6155.89|6035.89|6155.11|6035.11|6155.89|6035.89|6154.95|6034.95|10
1655871660000|2022-06-22 04:21:00|6155.21|6035.21|6154.27|6034.27|6155.21|6035.21|6154.27|6034.27|10
1655871670000|2022-06-22 04:21:10|6154.48|6034.48|6154.83|6034.83|6155.08|6035.08|6153.91|6033.91|10
1655871680000|2022-06-22 04:21:20|6155.31|6035.31|6154.86|6034.86|6155.53|6035.53|6154.86|6034.86|10
1655871690000|2022-06-22 04:21:30|6155.01|6035.01|6154.3|6034.3|6155.08|6035.08|6154.3|6034.3|10
1655871700000|2022-06-22 04:21:40|6154.85|6034.85|6154.54|6034.54|6155.08|6035.08|6154.52|6034.52|10
1655871710000|2022-06-22 04:21:50|6154.41|6034.41|6154.17|6034.17|6154.75|6034.75|6154.17|6034.17|9
1655871720000|2022-06-22 04:22:00|6154.16|6034.16|6153.84|6033.84|6154.3|6034.3|6153.77|6033.77|10
1655871730000|2022-06-22 04:22:10|6154.02|6034.02|6153.88|6033.88|6154.02|6034.02|6153.76|6033.76|10
1655871740000|2022-06-22 04:22:20|6153.96|6033.96|6153.68|6033.68|6154.06|6034.06|6153.68|6033.68|10
1655871750000|2022-06-22 04:22:30|6153.65|6033.65|6153.65|6033.65|6153.96|6033.96|6153.51|6033.51|9
1655871760000|2022-06-22 04:22:40|6153.73|6033.73|6154.46|6034.46|6154.46|6034.46|6153.73|6033.73|9
1655871770000|2022-06-22 04:22:50|6154.5|6034.5|6154.39|6034.39|6154.58|6034.58|6154.39|6034.39|10
1655871780000|2022-06-22 04:23:00|6154.41|6034.41|6154.51|6034.51|6154.52|6034.52|6153.99|6033.99|9
1655871790000|2022-06-22 04:23:10|6154.65|6034.65|6154.73|6034.73|6154.83|6034.83|6154.56|6034.56|10
1655871800000|2022-06-22 04:23:20|6154.76|6034.76|6154.71|6034.71|6155.29|6035.29|6154.69|6034.69|10
1655871810000|2022-06-22 04:23:30|6154.74|6034.74|6154.43|6034.43|6154.74|6034.74|6154.43|6034.43|9
1655871820000|2022-06-22 04:23:40|6154.45|6034.45|6153.55|6033.55|6154.49|6034.49|6153.49|6033.49|10
1655871830000|2022-06-22 04:23:50|6153.4|6033.4|6152.7|6032.7|6153.4|6033.4|6152.54|6032.54|10
1655871840000|2022-06-22 04:24:00|6152.34|6032.34|6151.86|6031.86|6152.34|6032.34|6151.86|6031.86|10
1655871850000|2022-06-22 04:24:10|6151.98|6031.98|6151.59|6031.59|6152.1|6032.1|6151.59|6031.59|10
1655871860000|2022-06-22 04:24:20|6151.04|6031.04|6150.57|6030.57|6151.08|6031.08|6150.57|6030.57|9
1655871870000|2022-06-22 04:24:30|6150.24|6030.24|6148.75|6028.75|6150.25|6030.25|6148.75|6028.75|10
1655871880000|2022-06-22 04:24:40|6148.31|6028.31|6147.26|6027.26|6148.31|6028.31|6147.24|6027.24|10
1655871890000|2022-06-22 04:24:50|6147.24|6027.24|6147.39|6027.39|6147.55|6027.55|6147|6027|10
1655871900000|2022-06-22 04:25:00|6147.33|6027.33|6147.98|6027.98|6148.16|6028.16|6147.33|6027.33|10
1655871910000|2022-06-22 04:25:10|6147.79|6027.79|6148.87|6028.87|6148.87|6028.87|6147.79|6027.79|10
1655871920000|2022-06-22 04:25:20|6148.8|6028.8|6149.09|6029.09|6149.46|6029.46|6148.64|6028.64|9
1655871930000|2022-06-22 04:25:30|6149.43|6029.43|6150.76|6030.76|6150.76|6030.76|6149.42|6029.42|10
1655871940000|2022-06-22 04:25:40|6150.74|6030.74|6150.62|6030.62|6150.78|6030.78|6150.41|6030.41|10
1655871950000|2022-06-22 04:25:50|6150.65|6030.65|6150.93|6030.93|6151.08|6031.08|6150.62|6030.62|9
1655871960000|2022-06-22 04:26:00|6150.96|6030.96|6151.44|6031.44|6151.44|6031.44|6150.96|6030.96|10
1655871970000|2022-06-22 04:26:10|6151.4|6031.4|6150.76|6030.76|6151.76|6031.76|6150.76|6030.76|10
1655871980000|2022-06-22 04:26:20|6150.74|6030.74|6150.37|6030.37|6150.75|6030.75|6150.35|6030.35|9
1655871990000|2022-06-22 04:26:30|6150.47|6030.47|6151.22|6031.22|6151.51|6031.51|6150.47|6030.47|10
1655872000000|2022-06-22 04:26:40|6151.43|6031.43|6152.47|6032.47|6152.47|6032.47|6151.43|6031.43|10
1655872010000|2022-06-22 04:26:50|6153.17|6033.17|6151.9|6031.9|6153.24|6033.24|6151.9|6031.9|10
1655872020000|2022-06-22 04:27:00|6151.7|6031.7|6151.64|6031.64|6151.7|6031.7|6151.36|6031.36|10
1655872030000|2022-06-22 04:27:10|6151.62|6031.62|6151.62|6031.62|6151.62|6031.62|6151.38|6031.38|10
1655872040000|2022-06-22 04:27:20|6151.48|6031.48|6149.68|6029.68|6151.56|6031.56|6149.68|6029.68|9
1655872050000|2022-06-22 04:27:30|6150.59|6030.59|6148.54|6028.54|6150.59|6030.59|6148.54|6028.54|10
1655872060000|2022-06-22 04:27:40|6148.09|6028.09|6146.71|6026.71|6148.09|6028.09|6146.71|6026.71|10
1655872070000|2022-06-22 04:27:50|6146.63|6026.63|6146.26|6026.26|6146.63|6026.63|6146.19|6026.19|9
1655872080000|2022-06-22 04:28:00|6146.04|6026.04|6144.86|6024.86|6146.22|6026.22|6144.86|6024.86|10
1655872090000|2022-06-22 04:28:10|6144.59|6024.59|6142.83|6022.83|6144.59|6024.59|6142.83|6022.83|10
1655872100000|2022-06-22 04:28:20|6142.87|6022.87|6142.75|6022.75|6143|6023|6142.41|6022.41|10
1655872110000|2022-06-22 04:28:30|6142.56|6022.56|6142.35|6022.35|6142.72|6022.72|6142.35|6022.35|10
1655872120000|2022-06-22 04:28:40|6142.47|6022.47|6140.89|6020.89|6142.47|6022.47|6140.89|6020.89|10
1655872130000|2022-06-22 04:28:50|6141.07|6021.07|6138.69|6018.69|6141.07|6021.07|6138.69|6018.69|10
1655872140000|2022-06-22 04:29:00|6138.74|6018.74|6138.18|6018.18|6138.74|6018.74|6137.97|6017.97|8
1655872150000|2022-06-22 04:29:10|6138.14|6018.14|6138.81|6018.81|6138.81|6018.81|6138.14|6018.14|10
1655872160000|2022-06-22 04:29:20|6139.08|6019.08|6139.07|6019.07|6139.15|6019.15|6138.92|6018.92|9
1655872170000|2022-06-22 04:29:30|6139.1|6019.1|6139.15|6019.15|6139.15|6019.15|6139.03|6019.03|10
1655872180000|2022-06-22 04:29:40|6139.16|6019.16|6139.61|6019.61|6139.61|6019.61|6139.11|6019.11|8
1655872190000|2022-06-22 04:29:50|6139.78|6019.78|6140.18|6020.18|6140.59|6020.59|6139.78|6019.78|10
1655872200000|2022-06-22 04:30:00|6140.33|6020.33|6139.84|6019.84|6140.33|6020.33|6139.84|6019.84|10
1655872210000|2022-06-22 04:30:10|6139.87|6019.87|6139.76|6019.76|6139.95|6019.95|6139.68|6019.68|10
1655872220000|2022-06-22 04:30:20|6139.91|6019.91|6141.47|6021.47|6141.47|6021.47|6139.91|6019.91|10
1655872230000|2022-06-22 04:30:30|6141.23|6021.23|6142.13|6022.13|6142.13|6022.13|6141.23|6021.23|10
1655872240000|2022-06-22 04:30:40|6142.11|6022.11|6141.65|6021.65|6142.34|6022.34|6141.65|6021.65|10
1655872250000|2022-06-22 04:30:50|6141.73|6021.73|6141.68|6021.68|6142.01|6022.01|6141.6|6021.6|9
1655872260000|2022-06-22 04:31:00|6141.69|6021.69|6142.25|6022.25|6142.25|6022.25|6141.69|6021.69|10
1655872270000|2022-06-22 04:31:10|6142.11|6022.11|6142.34|6022.34|6142.98|6022.98|6142.11|6022.11|10
1655872280000|2022-06-22 04:31:20|6142.32|6022.32|6142.48|6022.48|6142.48|6022.48|6141.93|6021.93|9
1655872290000|2022-06-22 04:31:30|6142.37|6022.37|6142.33|6022.33|6142.67|6022.67|6142.19|6022.19|10
1655872300000|2022-06-22 04:31:40|6142.24|6022.24|6142.39|6022.39|6142.39|6022.39|6142.01|6022.01|10
1655872310000|2022-06-22 04:31:50|6142.46|6022.46|6142.89|6022.89|6142.89|6022.89|6142.45|6022.45|10
1655872320000|2022-06-22 04:32:00|6142.95|6022.95|6143.13|6023.13|6143.13|6023.13|6142.95|6022.95|8
1655872330000|2022-06-22 04:32:10|6143.15|6023.15|6142.72|6022.72|6143.15|6023.15|6142.6|6022.6|10
1655872340000|2022-06-22 04:32:20|6142.84|6022.84|6143.11|6023.11|6143.41|6023.41|6142.84|6022.84|9
1655872350000|2022-06-22 04:32:30|6143.17|6023.17|6144.72|6024.72|6144.87|6024.87|6143.17|6023.17|9
1655872360000|2022-06-22 04:32:40|6144.82|6024.82|6144.54|6024.54|6144.94|6024.94|6144.54|6024.54|7
1655872370000|2022-06-22 04:32:50|6144.31|6024.31|6145.04|6025.04|6145.14|6025.14|6144.31|6024.31|10
1655872380000|2022-06-22 04:33:00|6144.96|6024.96|6145.23|6025.23|6145.23|6025.23|6144.96|6024.96|9
1655872390000|2022-06-22 04:33:10|6145.21|6025.21|6145.21|6025.21|6145.32|6025.32|6145.04|6025.04|8
1655872400000|2022-06-22 04:33:20|6145.02|6025.02|6144.85|6024.85|6145.02|6025.02|6144.85|6024.85|6
1655872410000|2022-06-22 04:33:30|6145.03|6025.03|6144.87|6024.87|6145.03|6025.03|6144.87|6024.87|10
1655872420000|2022-06-22 04:33:40|6144.92|6024.92|6143.39|6023.39|6144.97|6024.97|6143.39|6023.39|10
1655872430000|2022-06-22 04:33:50|6143.28|6023.28|6142.39|6022.39|6143.28|6023.28|6142.39|6022.39|10
1655872440000|2022-06-22 04:34:00|6142.38|6022.38|6141.68|6021.68|6142.38|6022.38|6141.57|6021.57|9
1655872450000|2022-06-22 04:34:10|6141.66|6021.66|6143.03|6023.03|6143.03|6023.03|6141.66|6021.66|10
1655872460000|2022-06-22 04:34:20|6143.62|6023.62|6148.52|6028.52|6148.52|6028.52|6143.62|6023.62|10
1655872470000|2022-06-22 04:34:30|6149.1|6029.1|6149.65|6029.65|6149.65|6029.65|6149.1|6029.1|10
1655872480000|2022-06-22 04:34:40|6148.86|6028.86|6147.81|6027.81|6149.64|6029.64|6147.72|6027.72|10
1655872490000|2022-06-22 04:34:50|6147.57|6027.57|6146.12|6026.12|6147.57|6027.57|6145.96|6025.96|10
1655872500000|2022-06-22 04:35:00|6145.46|6025.46|6142.33|6022.33|6145.46|6025.46|6142.33|6022.33|10
1655872510000|2022-06-22 04:35:10|6142.08|6022.08|6139.1|6019.1|6142.08|6022.08|6139.1|6019.1|10
1655872520000|2022-06-22 04:35:20|6138.82|6018.82|6137.64|6017.64|6139.05|6019.05|6137.58|6017.58|10
1655872530000|2022-06-22 04:35:30|6137.63|6017.63|6137.83|6017.83|6137.83|6017.83|6137.22|6017.22|8
1655872540000|2022-06-22 04:35:40|6137.73|6017.73|6137.72|6017.72|6137.78|6017.78|6137.3|6017.3|10
1655872550000|2022-06-22 04:35:50|6137.73|6017.73|6137.75|6017.75|6138.04|6018.04|6137.59|6017.59|10
1655872560000|2022-06-22 04:36:00|6137.59|6017.59|6138.14|6018.14|6138.14|6018.14|6137.38|6017.38|9
1655872570000|2022-06-22 04:36:10|6138.17|6018.17|6139.23|6019.23|6139.3|6019.3|6138.01|6018.01|10
1655872580000|2022-06-22 04:36:20|6138.75|6018.75|6138.63|6018.63|6139.03|6019.03|6138.63|6018.63|10
1655872590000|2022-06-22 04:36:30|6138.38|6018.38|6138.78|6018.78|6138.78|6018.78|6138.22|6018.22|9
1655872600000|2022-06-22 04:36:40|6138.88|6018.88|6138.56|6018.56|6138.88|6018.88|6138.52|6018.52|10
1655872610000|2022-06-22 04:36:50|6138.33|6018.33|6133.07|6013.07|6138.43|6018.43|6133.07|6013.07|10
1655872620000|2022-06-22 04:37:00|6132.35|6012.35|6129.46|6009.46|6132.35|6012.35|6129.37|6009.37|10
1655872630000|2022-06-22 04:37:10|6128.38|6008.38|6123.14|6003.14|6128.38|6008.38|6123.14|6003.14|10
1655872640000|2022-06-22 04:37:20|6121.66|6001.66|6119.35|5999.35|6121.66|6001.66|6119.35|5999.35|10
1655872650000|2022-06-22 04:37:30|6119.2|5999.2|6119.35|5999.35|6119.35|5999.35|6118.59|5998.59|10
1655872660000|2022-06-22 04:37:40|6119.48|5999.48|6119.97|5999.97|6119.99|5999.99|6119.35|5999.35|9
1655872670000|2022-06-22 04:37:50|6120.26|6000.26|6120.39|6000.39|6120.8|6000.8|6120.26|6000.26|9
1655872680000|2022-06-22 04:38:00|6120.37|6000.37|6119.45|5999.45|6120.37|6000.37|6119.41|5999.41|10
1655872690000|2022-06-22 04:38:10|6119.42|5999.42|6118.52|5998.52|6119.42|5999.42|6118.52|5998.52|10
1655872700000|2022-06-22 04:38:20|6118.38|5998.38|6116.64|5996.64|6118.38|5998.38|6116.64|5996.64|8
1655872710000|2022-06-22 04:38:30|6116.71|5996.71|6115.8|5995.8|6116.71|5996.71|6115.63|5995.63|9
1655872720000|2022-06-22 04:38:40|6115.65|5995.65|6116.85|5996.85|6116.85|5996.85|6115.6|5995.6|10
1655872730000|2022-06-22 04:38:50|6116.75|5996.75|6117.55|5997.55|6117.73|5997.73|6116.44|5996.44|10
1655872740000|2022-06-22 04:39:00|6117.71|5997.71|6118.41|5998.41|6118.41|5998.41|6117.71|5997.71|10
1655872750000|2022-06-22 04:39:10|6117.92|5997.92|6118.77|5998.77|6118.77|5998.77|6117.92|5997.92|10
1655872760000|2022-06-22 04:39:20|6118.73|5998.73|6119.17|5999.17|6119.18|5999.18|6118.73|5998.73|10
1655872770000|2022-06-22 04:39:30|6119.04|5999.04|6119.56|5999.56|6119.56|5999.56|6119.04|5999.04|9
1655872780000|2022-06-22 04:39:40|6119.38|5999.38|6120.12|6000.12|6120.12|6000.12|6119.38|5999.38|10
1655872790000|2022-06-22 04:39:50|6119.91|5999.91|6120.35|6000.35|6120.72|6000.72|6119.85|5999.85|10
1655872800000|2022-06-22 04:40:00|6120.12|6000.12|6117.99|5997.99|6120.25|6000.25|6117.99|5997.99|10
1655872810000|2022-06-22 04:40:10|6117.96|5997.96|6116.75|5996.75|6117.99|5997.99|6116.63|5996.63|10
1655872820000|2022-06-22 04:40:20|6116.65|5996.65|6116.46|5996.46|6116.82|5996.82|6116.25|5996.25|10
1655872830000|2022-06-22 04:40:30|6115.86|5995.86|6115.09|5995.09|6115.86|5995.86|6115.09|5995.09|8
1655872840000|2022-06-22 04:40:40|6115.24|5995.24|6114.47|5994.47|6115.24|5995.24|6114.47|5994.47|10
1655872850000|2022-06-22 04:40:50|6114.16|5994.16|6113.24|5993.24|6114.16|5994.16|6113.24|5993.24|10
1655872860000|2022-06-22 04:41:00|6113.45|5993.45|6111.81|5991.81|6113.45|5993.45|6111.81|5991.81|10
1655872870000|2022-06-22 04:41:10|6111.79|5991.79|6111.42|5991.42|6112.23|5992.23|6111.27|5991.27|10
1655872880000|2022-06-22 04:41:20|6111.72|5991.72|6111.19|5991.19|6111.72|5991.72|6111.19|5991.19|10
1655872890000|2022-06-22 04:41:30|6111.24|5991.24|6111.46|5991.46|6111.86|5991.86|6111.24|5991.24|10
1655872900000|2022-06-22 04:41:40|6111.66|5991.66|6112|5992|6112|5992|6111.63|5991.63|10
1655872910000|2022-06-22 04:41:50|6112.25|5992.25|6112.85|5992.85|6112.85|5992.85|6111.96|5991.96|10
1655872920000|2022-06-22 04:42:00|6112.94|5992.94|6114.12|5994.12|6114.12|5994.12|6112.94|5992.94|9
1655872930000|2022-06-22 04:42:10|6114.31|5994.31|6116.21|5996.21|6116.21|5996.21|6114.31|5994.31|10
1655872940000|2022-06-22 04:42:20|6116.64|5996.64|6120.5|6000.5|6120.5|6000.5|6116.64|5996.64|10
1655872950000|2022-06-22 04:42:30|6120.42|6000.42|6120.82|6000.82|6121.08|6001.08|6120.33|6000.33|10
1655872960000|2022-06-22 04:42:40|6121.03|6001.03|6121.77|6001.77|6121.8|6001.8|6121.03|6001.03|9
1655872970000|2022-06-22 04:42:50|6121.68|6001.68|6123.03|6003.03|6123.03|6003.03|6121.59|6001.59|10
1655872980000|2022-06-22 04:43:00|6123.14|6003.14|6124.5|6004.5|6124.5|6004.5|6123.14|6003.14|10
1655872990000|2022-06-22 04:43:10|6124.61|6004.61|6125.46|6005.46|6125.56|6005.56|6124.61|6004.61|10
1655873000000|2022-06-22 04:43:20|6125.47|6005.47|6126.28|6006.28|6126.28|6006.28|6125.47|6005.47|9
1655873010000|2022-06-22 04:43:30|6126.18|6006.18|6128.23|6008.23|6128.26|6008.26|6126.18|6006.18|8
1655873020000|2022-06-22 04:43:40|6128.46|6008.46|6129.36|6009.36|6129.36|6009.36|6128.33|6008.33|10
1655873030000|2022-06-22 04:43:50|6130.02|6010.02|6131.37|6011.37|6131.37|6011.37|6130.02|6010.02|10
1655873040000|2022-06-22 04:44:00|6131.42|6011.42|6132.53|6012.53|6132.62|6012.62|6131.42|6011.42|9
1655873050000|2022-06-22 04:44:10|6132.38|6012.38|6133.1|6013.1|6133.14|6013.14|6132.24|6012.24|10
1655873060000|2022-06-22 04:44:20|6133.39|6013.39|6134.74|6014.74|6134.92|6014.92|6133.39|6013.39|10
1655873070000|2022-06-22 04:44:30|6135.29|6015.29|6137.34|6017.34|6137.34|6017.34|6135.29|6015.29|9
1655873080000|2022-06-22 04:44:40|6137.61|6017.61|6138.59|6018.59|6139.03|6019.03|6137.61|6017.61|10
1655873090000|2022-06-22 04:44:50|6139.02|6019.02|6140.01|6020.01|6140.02|6020.02|6138.76|6018.76|10
1655873100000|2022-06-22 04:45:00|6140.53|6020.53|6145.38|6025.38|6145.38|6025.38|6140.25|6020.25|10
1655873110000|2022-06-22 04:45:10|6145.28|6025.28|6143.49|6023.49|6145.28|6025.28|6143.49|6023.49|9
1655873120000|2022-06-22 04:45:20|6143.53|6023.53|6141.99|6021.99|6143.53|6023.53|6141.77|6021.77|10
1655873130000|2022-06-22 04:45:30|6142|6022|6142.09|6022.09|6142.14|6022.14|6141.66|6021.66|10
1655873140000|2022-06-22 04:45:40|6141.73|6021.73|6144.01|6024.01|6144.01|6024.01|6141.73|6021.73|10
1655873150000|2022-06-22 04:45:50|6144.39|6024.39|6144.57|6024.57|6144.65|6024.65|6144.15|6024.15|10
1655873160000|2022-06-22 04:46:00|6144.82|6024.82|6149.72|6029.72|6149.72|6029.72|6144.82|6024.82|10
1655873170000|2022-06-22 04:46:10|6150.29|6030.29|6153.68|6033.68|6153.68|6033.68|6150.29|6030.29|10
1655873180000|2022-06-22 04:46:20|6154.65|6034.65|6156.67|6036.67|6156.67|6036.67|6154.33|6034.33|8
1655873190000|2022-06-22 04:46:30|6156.82|6036.82|6158.75|6038.75|6158.75|6038.75|6156.82|6036.82|10
1655873200000|2022-06-22 04:46:40|6158.88|6038.88|6158.51|6038.51|6158.88|6038.88|6158.3|6038.3|10
1655873210000|2022-06-22 04:46:50|6158.32|6038.32|6160.66|6040.66|6160.66|6040.66|6158.3|6038.3|10
1655873220000|2022-06-22 04:47:00|6161.21|6041.21|6164.65|6044.65|6164.65|6044.65|6161.21|6041.21|10
1655873230000|2022-06-22 04:47:10|6165.34|6045.34|6165.94|6045.94|6166.11|6046.11|6165.34|6045.34|9
1655873240000|2022-06-22 04:47:20|6165.98|6045.98|6164.46|6044.46|6165.98|6045.98|6164.46|6044.46|10
1655873250000|2022-06-22 04:47:30|6164.45|6044.45|6164.72|6044.72|6164.98|6044.98|6164.45|6044.45|10
1655873260000|2022-06-22 04:47:40|6164.8|6044.8|6165.23|6045.23|6165.36|6045.36|6164.74|6044.74|10
1655873270000|2022-06-22 04:47:50|6165.38|6045.38|6167.09|6047.09|6167.09|6047.09|6165.23|6045.23|10
1655873280000|2022-06-22 04:48:00|6167.02|6047.02|6167.75|6047.75|6167.75|6047.75|6167.02|6047.02|10
1655873290000|2022-06-22 04:48:10|6167.56|6047.56|6168.16|6048.16|6168.16|6048.16|6167.44|6047.44|10
1655873300000|2022-06-22 04:48:20|6168.44|6048.44|6170.61|6050.61|6170.61|6050.61|6168.44|6048.44|10
1655873310000|2022-06-22 04:48:30|6170.73|6050.73|6172.3|6052.3|6172.88|6052.88|6170.73|6050.73|10
1655873320000|2022-06-22 04:48:40|6173.04|6053.04|6172.78|6052.78|6173.17|6053.17|6172.63|6052.63|9
1655873330000|2022-06-22 04:48:50|6172.91|6052.91|6173.17|6053.17|6173.75|6053.75|6172.91|6052.91|10
1655873340000|2022-06-22 04:49:00|6173.34|6053.34|6173.2|6053.2|6173.47|6053.47|6173.1|6053.1|10
1655873350000|2022-06-22 04:49:10|6173.34|6053.34|6172.75|6052.75|6173.34|6053.34|6172.75|6052.75|10
1655873360000|2022-06-22 04:49:20|6172.57|6052.57|6171.8|6051.8|6172.57|6052.57|6171.76|6051.76|10
1655873370000|2022-06-22 04:49:30|6171.78|6051.78|6170.99|6050.99|6171.78|6051.78|6170.95|6050.95|10
1655873380000|2022-06-22 04:49:40|6171.14|6051.14|6170.45|6050.45|6171.19|6051.19|6170.45|6050.45|10
1655873390000|2022-06-22 04:49:50|6170.41|6050.41|6168.88|6048.88|6170.41|6050.41|6168.8|6048.8|10
1655873400000|2022-06-22 04:50:00|6168.6|6048.6|6166.1|6046.1|6168.6|6048.6|6166.1|6046.1|10
1655873410000|2022-06-22 04:50:10|6166.22|6046.22|6167.14|6047.14|6167.14|6047.14|6166.17|6046.17|10
1655873420000|2022-06-22 04:50:20|6167.31|6047.31|6168.51|6048.51|6168.76|6048.76|6167.1|6047.1|10
1655873430000|2022-06-22 04:50:30|6169.45|6049.45|6172.65|6052.65|6172.65|6052.65|6169.45|6049.45|10
1655873440000|2022-06-22 04:50:40|6173.02|6053.02|6173.84|6053.84|6173.86|6053.86|6173|6053|9
1655873450000|2022-06-22 04:50:50|6173.9|6053.9|6174.05|6054.05|6174.05|6054.05|6173.29|6053.29|10
1655873460000|2022-06-22 04:51:00|6173.5|6053.5|6173.18|6053.18|6173.95|6053.95|6173.13|6053.13|10
1655873470000|2022-06-22 04:51:10|6172.98|6052.98|6172.77|6052.77|6172.98|6052.98|6172.49|6052.49|10
1655873480000|2022-06-22 04:51:20|6172.61|6052.61|6173.04|6053.04|6173.49|6053.49|6172.61|6052.61|6
1655873490000|2022-06-22 04:51:30|6173.51|6053.51|6173.78|6053.78|6174.76|6054.76|6173.51|6053.51|10
1655873500000|2022-06-22 04:51:40|6173.65|6053.65|6173.38|6053.38|6173.8|6053.8|6173.38|6053.38|9
1655873510000|2022-06-22 04:51:50|6173.53|6053.53|6173.57|6053.57|6173.77|6053.77|6173.51|6053.51|10
1655873520000|2022-06-22 04:52:00|6173.43|6053.43|6174.12|6054.12|6174.43|6054.43|6173.36|6053.36|10
1655873530000|2022-06-22 04:52:10|6173.98|6053.98|6173.33|6053.33|6173.98|6053.98|6173.33|6053.33|10
1655873540000|2022-06-22 04:52:20|6173.16|6053.16|6173.12|6053.12|6173.36|6053.36|6173.12|6053.12|8
1655873550000|2022-06-22 04:52:30|6173.1|6053.1|6172.21|6052.21|6173.19|6053.19|6172.21|6052.21|10
1655873560000|2022-06-22 04:52:40|6172.27|6052.27|6171.46|6051.46|6172.31|6052.31|6171.46|6051.46|8
1655873570000|2022-06-22 04:52:50|6171.38|6051.38|6170.8|6050.8|6171.38|6051.38|6170.78|6050.78|10
1655873580000|2022-06-22 04:53:00|6170.59|6050.59|6170.12|6050.12|6170.59|6050.59|6170.07|6050.07|10
1655873590000|2022-06-22 04:53:10|6170.5|6050.5|6170.26|6050.26|6170.51|6050.51|6170.25|6050.25|9
1655873600000|2022-06-22 04:53:20|6170.12|6050.12|6169.87|6049.87|6170.12|6050.12|6169.67|6049.67|8
1655873610000|2022-06-22 04:53:30|6169.83|6049.83|6171.08|6051.08|6171.08|6051.08|6169.81|6049.81|9
1655873620000|2022-06-22 04:53:40|6171.35|6051.35|6170.72|6050.72|6171.35|6051.35|6170.54|6050.54|10
1655873630000|2022-06-22 04:53:50|6170.84|6050.84|6170.02|6050.02|6170.85|6050.85|6170.02|6050.02|10
1655873640000|2022-06-22 04:54:00|6170|6050|6169.89|6049.89|6170.21|6050.21|6169.49|6049.49|10
1655873650000|2022-06-22 04:54:10|6170.03|6050.03|6170.03|6050.03|6170.26|6050.26|6170.03|6050.03|8
1655873660000|2022-06-22 04:54:20|6170.05|6050.05|6170.61|6050.61|6170.72|6050.72|6170.04|6050.04|10
1655873670000|2022-06-22 04:54:30|6170.4|6050.4|6170.28|6050.28|6170.73|6050.73|6170.22|6050.22|10
1655873680000|2022-06-22 04:54:40|6170.27|6050.27|6170.39|6050.39|6170.39|6050.39|6170.16|6050.16|10
1655873690000|2022-06-22 04:54:50|6170.59|6050.59|6170.55|6050.55|6170.68|6050.68|6170.55|6050.55|10
1655873700000|2022-06-22 04:55:00|6170.42|6050.42|6170.79|6050.79|6170.82|6050.82|6170.22|6050.22|10
1655873710000|2022-06-22 04:55:10|6170.72|6050.72|6170.35|6050.35|6171.01|6051.01|6170.35|6050.35|9
1655873720000|2022-06-22 04:55:20|6170|6050|6168.94|6048.94|6170|6050|6168.94|6048.94|10
1655873730000|2022-06-22 04:55:30|6168.81|6048.81|6168.9|6048.9|6168.9|6048.9|6168.67|6048.67|10
1655873740000|2022-06-22 04:55:40|6169.13|6049.13|6169.59|6049.59|6169.86|6049.86|6169.04|6049.04|10
1655873750000|2022-06-22 04:55:50|6169.56|6049.56|6169.4|6049.4|6169.58|6049.58|6169.27|6049.27|10
1655873760000|2022-06-22 04:56:00|6169.41|6049.41|6169.29|6049.29|6169.66|6049.66|6169.26|6049.26|10
1655873770000|2022-06-22 04:56:10|6169.5|6049.5|6169.76|6049.76|6169.98|6049.98|6169.5|6049.5|9
1655873780000|2022-06-22 04:56:20|6169.9|6049.9|6169.97|6049.97|6169.98|6049.98|6169.75|6049.75|8
1655873790000|2022-06-22 04:56:30|6170.27|6050.27|6170.61|6050.61|6170.61|6050.61|6170.27|6050.27|9
1655873800000|2022-06-22 04:56:40|6170.72|6050.72|6170.21|6050.21|6170.76|6050.76|6170.2|6050.2|9
1655873810000|2022-06-22 04:56:50|6170.15|6050.15|6170.35|6050.35|6170.35|6050.35|6170|6050|8
1655873820000|2022-06-22 04:57:00|6170.55|6050.55|6171.06|6051.06|6171.06|6051.06|6170.51|6050.51|10
1655873830000|2022-06-22 04:57:10|6171.14|6051.14|6171.42|6051.42|6171.42|6051.42|6171.02|6051.02|9
1655873840000|2022-06-22 04:57:20|6171.33|6051.33|6171.35|6051.35|6171.35|6051.35|6171.12|6051.12|10
1655873850000|2022-06-22 04:57:30|6171.36|6051.36|6171.72|6051.72|6171.72|6051.72|6171.18|6051.18|9
1655873860000|2022-06-22 04:57:40|6172.07|6052.07|6172.15|6052.15|6172.37|6052.37|6171.86|6051.86|10
1655873870000|2022-06-22 04:57:50|6172.26|6052.26|6171.06|6051.06|6172.45|6052.45|6171.06|6051.06|10
1655873880000|2022-06-22 04:58:00|6170.98|6050.98|6171.03|6051.03|6171.03|6051.03|6170.67|6050.67|9
1655873890000|2022-06-22 04:58:10|6170.8|6050.8|6171|6051|6171.13|6051.13|6170.73|6050.73|9
1655873900000|2022-06-22 04:58:20|6170.91|6050.91|6172.06|6052.06|6172.24|6052.24|6170.91|6050.91|10
1655873910000|2022-06-22 04:58:30|6172.18|6052.18|6172.41|6052.41|6172.52|6052.52|6172.1|6052.1|9
1655873920000|2022-06-22 04:58:40|6172.35|6052.35|6172.35|6052.35|6172.45|6052.45|6172.27|6052.27|10
1655873930000|2022-06-22 04:58:50|6172.26|6052.26|6172.39|6052.39|6172.6|6052.6|6172.26|6052.26|10
1655873940000|2022-06-22 04:59:00|6172.35|6052.35|6172.17|6052.17|6172.35|6052.35|6171.93|6051.93|10
1655873950000|2022-06-22 04:59:10|6172.32|6052.32|6171.86|6051.86|6172.32|6052.32|6171.86|6051.86|8
1655873960000|2022-06-22 04:59:20|6171.78|6051.78|6171.62|6051.62|6171.78|6051.78|6171.55|6051.55|9
1655873970000|2022-06-22 04:59:30|6171.61|6051.61|6172.74|6052.74|6172.74|6052.74|6171.57|6051.57|10
1655873980000|2022-06-22 04:59:40|6172.77|6052.77|6173.6|6053.6|6173.71|6053.71|6172.77|6052.77|10
1655873990000|2022-06-22 04:59:50|6173.73|6053.73|6173.54|6053.54|6173.79|6053.79|6173.45|6053.45|10
1655874000000|2022-06-22 05:00:00|6173.71|6053.71|6173.45|6053.45|6173.71|6053.71|6173.04|6053.04|10
1655874010000|2022-06-22 05:00:10|6173.44|6053.44|6173.67|6053.67|6173.75|6053.75|6173.44|6053.44|10
1655874020000|2022-06-22 05:00:20|6174|6054|6173.96|6053.96|6174|6054|6173.76|6053.76|8
1655874030000|2022-06-22 05:00:30|6173.88|6053.88|6174.67|6054.67|6174.67|6054.67|6173.88|6053.88|10
1655874040000|2022-06-22 05:00:40|6174.69|6054.69|6174.9|6054.9|6174.9|6054.9|6174.46|6054.46|10
1655874050000|2022-06-22 05:00:50|6174.95|6054.95|6175.6|6055.6|6175.6|6055.6|6174.95|6054.95|10
1655874060000|2022-06-22 05:01:00|6175.53|6055.53|6175.38|6055.38|6175.53|6055.53|6174.96|6054.96|10
1655874070000|2022-06-22 05:01:10|6175.51|6055.51|6174.83|6054.83|6175.51|6055.51|6174.6|6054.6|9
1655874080000|2022-06-22 05:01:20|6174.93|6054.93|6176.36|6056.36|6176.36|6056.36|6174.86|6054.86|10
1655874090000|2022-06-22 05:01:30|6176.54|6056.54|6178.47|6058.47|6178.47|6058.47|6176.54|6056.54|10
1655874100000|2022-06-22 05:01:40|6178.56|6058.56|6180.28|6060.28|6180.28|6060.28|6178.56|6058.56|10
1655874110000|2022-06-22 05:01:50|6180.49|6060.49|6181.14|6061.14|6181.52|6061.52|6180.49|6060.49|10
1655874120000|2022-06-22 05:02:00|6181.13|6061.13|6181.14|6061.14|6181.26|6061.26|6180.84|6060.84|10
1655874130000|2022-06-22 05:02:10|6181.01|6061.01|6180.8|6060.8|6181.16|6061.16|6180.8|6060.8|10
1655874140000|2022-06-22 05:02:20|6180.74|6060.74|6181.23|6061.23|6181.23|6061.23|6180.74|6060.74|9
1655874150000|2022-06-22 05:02:30|6181.19|6061.19|6181.82|6061.82|6181.82|6061.82|6181.19|6061.19|9
1655874160000|2022-06-22 05:02:40|6181.95|6061.95|6181.73|6061.73|6182.04|6062.04|6181.73|6061.73|10
1655874170000|2022-06-22 05:02:50|6181.49|6061.49|6182.74|6062.74|6182.74|6062.74|6181.29|6061.29|9
1655874180000|2022-06-22 05:03:00|6183.13|6063.13|6182.74|6062.74|6183.61|6063.61|6182.74|6062.74|10
1655874190000|2022-06-22 05:03:10|6182.58|6062.58|6181.62|6061.62|6182.69|6062.69|6181.62|6061.62|9
1655874200000|2022-06-22 05:03:20|6181.23|6061.23|6181.12|6061.12|6181.45|6061.45|6181.12|6061.12|10
1655874210000|2022-06-22 05:03:30|6181.16|6061.16|6179.36|6059.36|6181.16|6061.16|6179.36|6059.36|10
1655874220000|2022-06-22 05:03:40|6179.49|6059.49|6179.83|6059.83|6179.97|6059.97|6179.44|6059.44|10
1655874230000|2022-06-22 05:03:50|6180.03|6060.03|6179.73|6059.73|6180.03|6060.03|6179.61|6059.61|9
1655874240000|2022-06-22 05:04:00|6179.76|6059.76|6180.14|6060.14|6180.23|6060.23|6179.67|6059.67|8
1655874250000|2022-06-22 05:04:10|6179.97|6059.97|6180.83|6060.83|6180.83|6060.83|6179.97|6059.97|10
1655874260000|2022-06-22 05:04:20|6181.13|6061.13|6182.13|6062.13|6182.13|6062.13|6181.13|6061.13|10
1655874270000|2022-06-22 05:04:30|6182.43|6062.43|6184.5|6064.5|6184.5|6064.5|6182.43|6062.43|10
1655874280000|2022-06-22 05:04:40|6184.61|6064.61|6185.38|6065.38|6185.55|6065.55|6184.61|6064.61|10
1655874290000|2022-06-22 05:04:50|6185.88|6065.88|6185.16|6065.16|6186.03|6066.03|6185.16|6065.16|10
1655874300000|2022-06-22 05:05:00|6185.2|6065.2|6184.61|6064.61|6185.2|6065.2|6184.2|6064.2|9
1655874310000|2022-06-22 05:05:10|6184.68|6064.68|6185.08|6065.08|6185.08|6065.08|6184.64|6064.64|8
1655874320000|2022-06-22 05:05:20|6185.3|6065.3|6186.13|6066.13|6186.15|6066.15|6185.3|6065.3|10
1655874330000|2022-06-22 05:05:30|6186.43|6066.43|6188.02|6068.02|6188.02|6068.02|6186.43|6066.43|10
1655874340000|2022-06-22 05:05:40|6188.73|6068.73|6190.45|6070.45|6190.45|6070.45|6188.73|6068.73|10
1655874350000|2022-06-22 05:05:50|6190.41|6070.41|6190.61|6070.61|6191.03|6071.03|6190.32|6070.32|10
1655874360000|2022-06-22 05:06:00|6190.58|6070.58|6190.49|6070.49|6190.75|6070.75|6190.49|6070.49|10
1655874370000|2022-06-22 05:06:10|6190.61|6070.61|6190.85|6070.85|6190.95|6070.95|6190.59|6070.59|10
1655874380000|2022-06-22 05:06:20|6191.05|6071.05|6193.43|6073.43|6193.43|6073.43|6191.05|6071.05|9
1655874390000|2022-06-22 05:06:30|6193.55|6073.55|6194.02|6074.02|6194.03|6074.03|6193.09|6073.09|9
1655874400000|2022-06-22 05:06:40|6194.21|6074.21|6195.6|6075.6|6195.63|6075.63|6194.21|6074.21|9
1655874410000|2022-06-22 05:06:50|6195.45|6075.45|6204.03|6084.03|6204.03|6084.03|6195.45|6075.45|10
1655874420000|2022-06-22 05:07:00|6204.12|6084.12|6209.7|6089.7|6209.7|6089.7|6204.12|6084.12|10
1655874430000|2022-06-22 05:07:10|6210.11|6090.11|6209.86|6089.86|6210.46|6090.46|6209.75|6089.75|10
1655874440000|2022-06-22 05:07:20|6209.83|6089.83|6209.48|6089.48|6210.4|6090.4|6209.45|6089.45|10
1655874450000|2022-06-22 05:07:30|6209.51|6089.51|6209.6|6089.6|6209.94|6089.94|6209.51|6089.51|10
1655874460000|2022-06-22 05:07:40|6209.74|6089.74|6207|6087|6209.74|6089.74|6207|6087|10
1655874470000|2022-06-22 05:07:50|6207.12|6087.12|6205.98|6085.98|6207.12|6087.12|6205.97|6085.97|10
1655874480000|2022-06-22 05:08:00|6205.83|6085.83|6205.69|6085.69|6206.12|6086.12|6205.19|6085.19|10
1655874490000|2022-06-22 05:08:10|6205.75|6085.75|6204.65|6084.65|6205.75|6085.75|6204.65|6084.65|10
1655874500000|2022-06-22 05:08:20|6204.2|6084.2|6202.4|6082.4|6204.2|6084.2|6202.4|6082.4|10
1655874510000|2022-06-22 05:08:30|6202.32|6082.32|6202.19|6082.19|6202.32|6082.32|6202.06|6082.06|10
1655874520000|2022-06-22 05:08:40|6201.95|6081.95|6201.14|6081.14|6202.15|6082.15|6200.9|6080.9|10
1655874530000|2022-06-22 05:08:50|6200.9|6080.9|6200.56|6080.56|6201.21|6081.21|6200.56|6080.56|9
1655874540000|2022-06-22 05:09:00|6200.76|6080.76|6200.58|6080.58|6200.91|6080.91|6200.52|6080.52|9
1655874550000|2022-06-22 05:09:10|6200.48|6080.48|6200.14|6080.14|6200.48|6080.48|6200.14|6080.14|9
1655874560000|2022-06-22 05:09:20|6200.2|6080.2|6199.51|6079.51|6200.2|6080.2|6199.51|6079.51|10
1655874570000|2022-06-22 05:09:30|6199.38|6079.38|6199.91|6079.91|6199.98|6079.98|6199.37|6079.37|9
1655874580000|2022-06-22 05:09:40|6199.89|6079.89|6199.91|6079.91|6200.17|6080.17|6199.37|6079.37|10
1655874590000|2022-06-22 05:09:50|6199.63|6079.63|6199.24|6079.24|6199.66|6079.66|6199.24|6079.24|10
1655874600000|2022-06-22 05:10:00|6199.12|6079.12|6197.57|6077.57|6199.37|6079.37|6197.55|6077.55|10
1655874610000|2022-06-22 05:10:10|6197.62|6077.62|6199.03|6079.03|6199.35|6079.35|6197.62|6077.62|10
1655874620000|2022-06-22 05:10:20|6199.08|6079.08|6198.73|6078.73|6199.33|6079.33|6198.59|6078.59|10
1655874630000|2022-06-22 05:10:30|6198.66|6078.66|6198.68|6078.68|6198.68|6078.68|6198.34|6078.34|9
1655874640000|2022-06-22 05:10:40|6198.63|6078.63|6199.43|6079.43|6199.59|6079.59|6198.63|6078.63|10
1655874650000|2022-06-22 05:10:50|6199.6|6079.6|6199.04|6079.04|6199.87|6079.87|6199.04|6079.04|10
1655874660000|2022-06-22 05:11:00|6199.19|6079.19|6198.54|6078.54|6199.2|6079.2|6198.52|6078.52|8
1655874670000|2022-06-22 05:11:10|6198.52|6078.52|6198.28|6078.28|6198.82|6078.82|6198.22|6078.22|10
1655874680000|2022-06-22 05:11:20|6198.38|6078.38|6198.51|6078.51|6198.62|6078.62|6198.28|6078.28|9
1655874690000|2022-06-22 05:11:30|6198.53|6078.53|6198.41|6078.41|6198.61|6078.61|6198.36|6078.36|10
1655874700000|2022-06-22 05:11:40|6198.33|6078.33|6198.55|6078.55|6198.83|6078.83|6198.33|6078.33|10
1655874710000|2022-06-22 05:11:50|6198.79|6078.79|6197.48|6077.48|6199|6079|6197.42|6077.42|10
1655874720000|2022-06-22 05:12:00|6197.33|6077.33|6196.49|6076.49|6197.33|6077.33|6196.28|6076.28|10
1655874730000|2022-06-22 05:12:10|6196.57|6076.57|6196.72|6076.72|6196.84|6076.84|6196.57|6076.57|10
1655874740000|2022-06-22 05:12:20|6196.61|6076.61|6196.72|6076.72|6196.76|6076.76|6196.54|6076.54|10
1655874750000|2022-06-22 05:12:30|6196.92|6076.92|6196.5|6076.5|6196.92|6076.92|6196.45|6076.45|10
1655874760000|2022-06-22 05:12:40|6196.67|6076.67|6195.34|6075.34|6196.67|6076.67|6195.34|6075.34|9
1655874770000|2022-06-22 05:12:50|6195.09|6075.09|6195.14|6075.14|6195.29|6075.29|6195|6075|10
1655874780000|2022-06-22 05:13:00|6195.08|6075.08|6194.94|6074.94|6195.08|6075.08|6194.86|6074.86|10
1655874790000|2022-06-22 05:13:10|6194.97|6074.97|6194.61|6074.61|6195.06|6075.06|6194.61|6074.61|9
1655874800000|2022-06-22 05:13:20|6194.57|6074.57|6194.1|6074.1|6194.57|6074.57|6193.82|6073.82|9
1655874810000|2022-06-22 05:13:30|6194.34|6074.34|6195.45|6075.45|6195.45|6075.45|6194.31|6074.31|10
1655874820000|2022-06-22 05:13:40|6195.6|6075.6|6195.95|6075.95|6196.13|6076.13|6195.6|6075.6|10
1655874830000|2022-06-22 05:13:50|6196.04|6076.04|6196.07|6076.07|6196.13|6076.13|6195.91|6075.91|9
1655874840000|2022-06-22 05:14:00|6196.48|6076.48|6196.35|6076.35|6196.64|6076.64|6196.34|6076.34|10
1655874850000|2022-06-22 05:14:10|6196.31|6076.31|6196.86|6076.86|6196.86|6076.86|6196.16|6076.16|10
1655874860000|2022-06-22 05:14:20|6196.5|6076.5|6195.99|6075.99|6196.5|6076.5|6195.39|6075.39|10
1655874870000|2022-06-22 05:14:30|6196.07|6076.07|6197.58|6077.58|6197.64|6077.64|6196.07|6076.07|10
1655874880000|2022-06-22 05:14:40|6197.96|6077.96|6197.65|6077.65|6198.25|6078.25|6197.65|6077.65|9
1655874890000|2022-06-22 05:14:50|6197.8|6077.8|6195.74|6075.74|6197.8|6077.8|6195.74|6075.74|10
1655874900000|2022-06-22 05:15:00|6195.71|6075.71|6194.46|6074.46|6195.71|6075.71|6194.31|6074.31|10
1655874910000|2022-06-22 05:15:10|6194.36|6074.36|6194.98|6074.98|6194.98|6074.98|6193.83|6073.83|10
1655874920000|2022-06-22 05:15:20|6194.54|6074.54|6195.21|6075.21|6195.51|6075.51|6194.54|6074.54|10
1655874930000|2022-06-22 05:15:30|6194.9|6074.9|6194.64|6074.64|6195.16|6075.16|6194.64|6074.64|10
1655874940000|2022-06-22 05:15:40|6194.88|6074.88|6195.19|6075.19|6195.29|6075.29|6194.88|6074.88|10
1655874950000|2022-06-22 05:15:50|6195.2|6075.2|6193.96|6073.96|6195.2|6075.2|6193.89|6073.89|10
1655874960000|2022-06-22 05:16:00|6194.05|6074.05|6192.6|6072.6|6194.05|6074.05|6192.6|6072.6|10
1655874970000|2022-06-22 05:16:10|6192.48|6072.48|6190.94|6070.94|6192.48|6072.48|6190.94|6070.94|10
1655874980000|2022-06-22 05:16:20|6190.92|6070.92|6190.28|6070.28|6191.05|6071.05|6190.28|6070.28|10
1655874990000|2022-06-22 05:16:30|6190.33|6070.33|6189.42|6069.42|6190.33|6070.33|6188.98|6068.98|10
1655875000000|2022-06-22 05:16:40|6189.41|6069.41|6190.76|6070.76|6190.76|6070.76|6189.41|6069.41|10
1655875010000|2022-06-22 05:16:50|6191.49|6071.49|6194.45|6074.45|6194.45|6074.45|6190.98|6070.98|10
1655875020000|2022-06-22 05:17:00|6194.41|6074.41|6195.16|6075.16|6195.3|6075.3|6194.41|6074.41|9
1655875030000|2022-06-22 05:17:10|6195.33|6075.33|6195.91|6075.91|6195.91|6075.91|6195.05|6075.05|9
1655875040000|2022-06-22 05:17:20|6196.37|6076.37|6196.25|6076.25|6196.42|6076.42|6196.14|6076.14|9
1655875050000|2022-06-22 05:17:30|6196.51|6076.51|6197.01|6077.01|6197.04|6077.04|6196.35|6076.35|9
1655875060000|2022-06-22 05:17:40|6197.57|6077.57|6198.63|6078.63|6198.63|6078.63|6197.51|6077.51|10
1655875070000|2022-06-22 05:17:50|6198.62|6078.62|6199.49|6079.49|6199.53|6079.53|6198.51|6078.51|10
1655875080000|2022-06-22 05:18:00|6199.42|6079.42|6199.61|6079.61|6199.62|6079.62|6199.42|6079.42|9
1655875090000|2022-06-22 05:18:10|6199.53|6079.53|6200.65|6080.65|6200.65|6080.65|6199.47|6079.47|10
1655875100000|2022-06-22 05:18:20|6200.54|6080.54|6200.91|6080.91|6200.91|6080.91|6200.54|6080.54|10
1655875110000|2022-06-22 05:18:30|6200.88|6080.88|6201.06|6081.06|6201.11|6081.11|6200.82|6080.82|9
1655875120000|2022-06-22 05:18:40|6201.04|6081.04|6200.98|6080.98|6201.29|6081.29|6200.98|6080.98|10
1655875130000|2022-06-22 05:18:50|6200.96|6080.96|6201.03|6081.03|6201.08|6081.08|6200.86|6080.86|9
1655875140000|2022-06-22 05:19:00|6201.09|6081.09|6201.49|6081.49|6201.49|6081.49|6201.09|6081.09|9
1655875150000|2022-06-22 05:19:10|6201.37|6081.37|6199.95|6079.95|6201.51|6081.51|6199.91|6079.91|10
1655875160000|2022-06-22 05:19:20|6199.86|6079.86|6200.33|6080.33|6200.41|6080.41|6199.86|6079.86|9
1655875170000|2022-06-22 05:19:30|6200.32|6080.32|6201.02|6081.02|6201.17|6081.17|6200.32|6080.32|10
1655875180000|2022-06-22 05:19:40|6201.08|6081.08|6201.29|6081.29|6201.3|6081.3|6201.08|6081.08|7
1655875190000|2022-06-22 05:19:50|6201.25|6081.25|6201.77|6081.77|6201.77|6081.77|6201.25|6081.25|9
1655875200000|2022-06-22 05:20:00|6201.7|6081.7|6201.14|6081.14|6201.73|6081.73|6201.14|6081.14|9
1655875210000|2022-06-22 05:20:10|6201.09|6081.09|6201.65|6081.65|6201.68|6081.68|6201.09|6081.09|8
1655875220000|2022-06-22 05:20:20|6201.6|6081.6|6201.64|6081.64|6201.79|6081.79|6201.54|6081.54|8
1655875230000|2022-06-22 05:20:30|6201.74|6081.74|6201.4|6081.4|6201.8|6081.8|6201.4|6081.4|9
1655875240000|2022-06-22 05:20:40|6201.38|6081.38|6201.31|6081.31|6201.44|6081.44|6201.28|6081.28|8
1655875250000|2022-06-22 05:20:50|6201.25|6081.25|6201.64|6081.64|6201.64|6081.64|6201.25|6081.25|9
1655875260000|2022-06-22 05:21:00|6201.78|6081.78|6202.62|6082.62|6202.62|6082.62|6201.52|6081.52|9
1655875270000|2022-06-22 05:21:10|6202.71|6082.71|6203.6|6083.6|6203.6|6083.6|6202.71|6082.71|9
1655875280000|2022-06-22 05:21:20|6203.22|6083.22|6204.37|6084.37|6204.37|6084.37|6203.22|6083.22|9
1655875290000|2022-06-22 05:21:30|6204.68|6084.68|6205.58|6085.58|6205.89|6085.89|6204.58|6084.58|10
1655875300000|2022-06-22 05:21:40|6205.63|6085.63|6206.07|6086.07|6206.36|6086.36|6205.63|6085.63|10
1655875310000|2022-06-22 05:21:50|6206.21|6086.21|6209.29|6089.29|6209.29|6089.29|6206.21|6086.21|10
1655875320000|2022-06-22 05:22:00|6209.7|6089.7|6209.91|6089.91|6210.11|6090.11|6209.7|6089.7|10
1655875330000|2022-06-22 05:22:10|6210.04|6090.04|6209.65|6089.65|6210.04|6090.04|6209.65|6089.65|8
1655875340000|2022-06-22 05:22:20|6209.49|6089.49|6209.49|6089.49|6209.49|6089.49|6209.38|6089.38|10
1655875350000|2022-06-22 05:22:30|6209.52|6089.52|6209.27|6089.27|6209.52|6089.52|6208.98|6088.98|10
1655875360000|2022-06-22 05:22:40|6209.61|6089.61|6210.3|6090.3|6210.3|6090.3|6209.38|6089.38|10
1655875370000|2022-06-22 05:22:50|6210.17|6090.17|6210.17|6090.17|6210.21|6090.21|6210.05|6090.05|10
1655875380000|2022-06-22 05:23:00|6210.22|6090.22|6210.49|6090.49|6210.59|6090.59|6210.19|6090.19|10
1655875390000|2022-06-22 05:23:10|6210.41|6090.41|6211.03|6091.03|6211.03|6091.03|6210.41|6090.41|10
1655875400000|2022-06-22 05:23:20|6210.9|6090.9|6211.04|6091.04|6211.07|6091.07|6210.86|6090.86|8
1655875410000|2022-06-22 05:23:30|6211.09|6091.09|6211.28|6091.28|6211.28|6091.28|6211.03|6091.03|10
1655875420000|2022-06-22 05:23:40|6211.61|6091.61|6213.15|6093.15|6213.15|6093.15|6211.61|6091.61|8
1655875430000|2022-06-22 05:23:50|6213.55|6093.55|6214.73|6094.73|6214.75|6094.75|6213.55|6093.55|9
1655875440000|2022-06-22 05:24:00|6214.78|6094.78|6214.92|6094.92|6215.33|6095.33|6214.78|6094.78|9
1655875450000|2022-06-22 05:24:10|6215.07|6095.07|6215.55|6095.55|6215.55|6095.55|6214.88|6094.88|10
1655875460000|2022-06-22 05:24:20|6215.67|6095.67|6215.81|6095.81|6216.4|6096.4|6215.67|6095.67|10
1655875470000|2022-06-22 05:24:30|6215.59|6095.59|6216.01|6096.01|6216.05|6096.05|6215.59|6095.59|10
1655875480000|2022-06-22 05:24:40|6215.94|6095.94|6216.01|6096.01|6216.07|6096.07|6215.69|6095.69|9
1655875490000|2022-06-22 05:24:50|6216.4|6096.4|6216.2|6096.2|6216.4|6096.4|6216.19|6096.19|10
1655875500000|2022-06-22 05:25:00|6216.19|6096.19|6215.87|6095.87|6216.21|6096.21|6215.67|6095.67|9
1655875510000|2022-06-22 05:25:10|6215.77|6095.77|6216.2|6096.2|6216.57|6096.57|6215.71|6095.71|10
1655875520000|2022-06-22 05:25:20|6216.02|6096.02|6215.59|6095.59|6216.15|6096.15|6215.59|6095.59|10
1655875530000|2022-06-22 05:25:30|6215.68|6095.68|6215.32|6095.32|6215.87|6095.87|6215.32|6095.32|10
1655875540000|2022-06-22 05:25:40|6215.16|6095.16|6215.23|6095.23|6215.29|6095.29|6215.12|6095.12|8
1655875550000|2022-06-22 05:25:50|6215.32|6095.32|6215.13|6095.13|6215.39|6095.39|6215.03|6095.03|10
1655875560000|2022-06-22 05:26:00|6215.38|6095.38|6215.07|6095.07|6215.38|6095.38|6215.07|6095.07|10
1655875570000|2022-06-22 05:26:10|6214.95|6094.95|6214.65|6094.65|6214.95|6094.95|6214.52|6094.52|10
1655875580000|2022-06-22 05:26:20|6214.61|6094.61|6214.25|6094.25|6214.76|6094.76|6214.25|6094.25|10
1655875590000|2022-06-22 05:26:30|6214.13|6094.13|6213.44|6093.44|6214.26|6094.26|6213.44|6093.44|9
1655875600000|2022-06-22 05:26:40|6213.31|6093.31|6212.39|6092.39|6213.31|6093.31|6212.39|6092.39|10
1655875610000|2022-06-22 05:26:50|6212.32|6092.32|6210.73|6090.73|6212.32|6092.32|6210.73|6090.73|10
1655875620000|2022-06-22 05:27:00|6210.55|6090.55|6210.16|6090.16|6210.55|6090.55|6210.07|6090.07|8
1655875630000|2022-06-22 05:27:10|6210.75|6090.75|6210.93|6090.93|6211.03|6091.03|6210.68|6090.68|9
1655875640000|2022-06-22 05:27:20|6210.88|6090.88|6211.44|6091.44|6211.48|6091.48|6210.8|6090.8|9
1655875650000|2022-06-22 05:27:30|6211.56|6091.56|6211.93|6091.93|6211.93|6091.93|6211.51|6091.51|10
1655875660000|2022-06-22 05:27:40|6211.94|6091.94|6211.81|6091.81|6212.03|6092.03|6211.81|6091.81|9
1655875670000|2022-06-22 05:27:50|6211.73|6091.73|6210.34|6090.34|6211.73|6091.73|6210.34|6090.34|10
1655875680000|2022-06-22 05:28:00|6210.25|6090.25|6210.25|6090.25|6210.35|6090.35|6210.05|6090.05|10
1655875690000|2022-06-22 05:28:10|6210.38|6090.38|6210|6090|6210.38|6090.38|6209.98|6089.98|10
1655875700000|2022-06-22 05:28:20|6210.23|6090.23|6210.33|6090.33|6210.52|6090.52|6210.23|6090.23|10
1655875710000|2022-06-22 05:28:30|6210.04|6090.04|6208.93|6088.93|6210.04|6090.04|6208.85|6088.85|10
1655875720000|2022-06-22 05:28:40|6208.9|6088.9|6208.54|6088.54|6208.93|6088.93|6208.34|6088.34|10
1655875730000|2022-06-22 05:28:50|6208.71|6088.71|6209.17|6089.17|6209.17|6089.17|6208.71|6088.71|8
1655875740000|2022-06-22 05:29:00|6209.34|6089.34|6209.52|6089.52|6209.75|6089.75|6209.19|6089.19|9
1655875750000|2022-06-22 05:29:10|6209.43|6089.43|6209.03|6089.03|6209.6|6089.6|6209.03|6089.03|10
1655875760000|2022-06-22 05:29:20|6208.96|6088.96|6209.34|6089.34|6209.34|6089.34|6208.93|6088.93|8
1655875770000|2022-06-22 05:29:30|6209.46|6089.46|6208.98|6088.98|6209.46|6089.46|6208.98|6088.98|8
1655875780000|2022-06-22 05:29:40|6208.99|6088.99|6209.26|6089.26|6209.26|6089.26|6208.99|6088.99|10
1655875790000|2022-06-22 05:29:50|6209.22|6089.22|6209.47|6089.47|6209.5|6089.5|6209.22|6089.22|9
1655875800000|2022-06-22 05:30:00|6209.68|6089.68|6210.6|6090.6|6210.6|6090.6|6209.67|6089.67|10
1655875810000|2022-06-22 05:30:10|6210.8|6090.8|6211.4|6091.4|6211.49|6091.49|6210.8|6090.8|10
1655875820000|2022-06-22 05:30:20|6211.24|6091.24|6210.89|6090.89|6211.24|6091.24|6210.86|6090.86|10
1655875830000|2022-06-22 05:30:30|6210.87|6090.87|6209.35|6089.35|6210.9|6090.9|6209.29|6089.29|8
1655875840000|2022-06-22 05:30:40|6209.11|6089.11|6208.99|6088.99|6209.11|6089.11|6208.9|6088.9|9
1655875850000|2022-06-22 05:30:50|6208.95|6088.95|6208.76|6088.76|6209.02|6089.02|6208.73|6088.73|10
1655875860000|2022-06-22 05:31:00|6208.46|6088.46|6208.27|6088.27|6208.46|6088.46|6208.27|6088.27|9
1655875870000|2022-06-22 05:31:10|6208.41|6088.41|6207.52|6087.52|6208.41|6088.41|6207.42|6087.42|10
1655875880000|2022-06-22 05:31:20|6207.41|6087.41|6207.02|6087.02|6207.41|6087.41|6206.94|6086.94|9
1655875890000|2022-06-22 05:31:30|6206.97|6086.97|6206.91|6086.91|6207.13|6087.13|6206.79|6086.79|10
1655875900000|2022-06-22 05:31:40|6206.93|6086.93|6207.09|6087.09|6207.09|6087.09|6206.89|6086.89|10
1655875910000|2022-06-22 05:31:50|6207.05|6087.05|6207.7|6087.7|6207.71|6087.71|6207.05|6087.05|10
1655875920000|2022-06-22 05:32:00|6207.93|6087.93|6208.12|6088.12|6208.14|6088.14|6207.78|6087.78|9
1655875930000|2022-06-22 05:32:10|6208.16|6088.16|6207.96|6087.96|6208.16|6088.16|6207.94|6087.94|10
1655875940000|2022-06-22 05:32:20|6207.99|6087.99|6207.55|6087.55|6208.12|6088.12|6207.55|6087.55|9
1655875950000|2022-06-22 05:32:30|6207.58|6087.58|6207.59|6087.59|6207.59|6087.59|6207.29|6087.29|8
1655875960000|2022-06-22 05:32:40|6207.67|6087.67|6208.74|6088.74|6208.74|6088.74|6207.67|6087.67|10
1655875970000|2022-06-22 05:32:50|6208.65|6088.65|6209.18|6089.18|6209.2|6089.2|6208.65|6088.65|9
1655875980000|2022-06-22 05:33:00|6209.09|6089.09|6209.58|6089.58|6209.59|6089.59|6209.02|6089.02|10
1655875990000|2022-06-22 05:33:10|6209.75|6089.75|6210.06|6090.06|6210.06|6090.06|6209.58|6089.58|10
1655876000000|2022-06-22 05:33:20|6210.02|6090.02|6210.66|6090.66|6210.66|6090.66|6209.93|6089.93|10
1655876010000|2022-06-22 05:33:30|6210.61|6090.61|6211.46|6091.46|6211.46|6091.46|6210.42|6090.42|9
1655876020000|2022-06-22 05:33:40|6212.8|6092.8|6217.17|6097.17|6217.17|6097.17|6212.8|6092.8|10
1655876030000|2022-06-22 05:33:50|6217.32|6097.32|6217.88|6097.88|6218.34|6098.34|6217.32|6097.32|10
1655876040000|2022-06-22 05:34:00|6217.73|6097.73|6218.22|6098.22|6218.22|6098.22|6217.49|6097.49|10
1655876050000|2022-06-22 05:34:10|6218.26|6098.26|6218.81|6098.81|6218.81|6098.81|6218.04|6098.04|10
1655876060000|2022-06-22 05:34:20|6218.8|6098.8|6218.52|6098.52|6219.2|6099.2|6218.5|6098.5|10
1655876070000|2022-06-22 05:34:30|6218.12|6098.12|6215.6|6095.6|6218.12|6098.12|6215.6|6095.6|10
1655876080000|2022-06-22 05:34:40|6215.36|6095.36|6213.35|6093.35|6215.36|6095.36|6213.35|6093.35|10
1655876090000|2022-06-22 05:34:50|6213.37|6093.37|6213.79|6093.79|6213.92|6093.92|6213.26|6093.26|10
1655876100000|2022-06-22 05:35:00|6213.9|6093.9|6212.91|6092.91|6213.9|6093.9|6212.87|6092.87|10
1655876110000|2022-06-22 05:35:10|6212.46|6092.46|6206.52|6086.52|6212.46|6092.46|6206.52|6086.52|10
1655876120000|2022-06-22 05:35:20|6204.58|6084.58|6200.47|6080.47|6204.58|6084.58|6200.47|6080.47|9
1655876130000|2022-06-22 05:35:30|6200.39|6080.39|6200.31|6080.31|6200.54|6080.54|6200.16|6080.16|10
1655876140000|2022-06-22 05:35:40|6200.41|6080.41|6199.9|6079.9|6200.46|6080.46|6199.74|6079.74|10
1655876150000|2022-06-22 05:35:50|6199.87|6079.87|6200.18|6080.18|6200.18|6080.18|6199.82|6079.82|9
1655876160000|2022-06-22 05:36:00|6200.17|6080.17|6200.94|6080.94|6200.94|6080.94|6200.17|6080.17|8
1655876170000|2022-06-22 05:36:10|6201.12|6081.12|6201.51|6081.51|6201.51|6081.51|6201.12|6081.12|10
1655876180000|2022-06-22 05:36:20|6201.41|6081.41|6201.18|6081.18|6201.52|6081.52|6201.18|6081.18|10
1655876190000|2022-06-22 05:36:30|6201.13|6081.13|6200.98|6080.98|6201.46|6081.46|6200.91|6080.91|9
1655876200000|2022-06-22 05:36:40|6200.76|6080.76|6200.26|6080.26|6200.76|6080.76|6200.25|6080.25|8
1655876210000|2022-06-22 05:36:50|6199.99|6079.99|6199.62|6079.62|6200.08|6080.08|6199.47|6079.47|10
1655876220000|2022-06-22 05:37:00|6199.27|6079.27|6199.38|6079.38|6199.49|6079.49|6199.2|6079.2|9
1655876230000|2022-06-22 05:37:10|6199.61|6079.61|6200.16|6080.16|6200.16|6080.16|6199.61|6079.61|8
1655876240000|2022-06-22 05:37:20|6199.91|6079.91|6199.94|6079.94|6200.19|6080.19|6199.9|6079.9|10
1655876250000|2022-06-22 05:37:30|6200.04|6080.04|6199.28|6079.28|6200.04|6080.04|6199.28|6079.28|10
1655876260000|2022-06-22 05:37:40|6199.24|6079.24|6197.56|6077.56|6199.24|6079.24|6197.56|6077.56|6
1655876270000|2022-06-22 05:37:50|6197.71|6077.71|6197.42|6077.42|6197.71|6077.71|6197.28|6077.28|10
1655876280000|2022-06-22 05:38:00|6197.49|6077.49|6197.51|6077.51|6197.73|6077.73|6197.22|6077.22|10
1655876290000|2022-06-22 05:38:10|6197.69|6077.69|6197.91|6077.91|6198.06|6078.06|6197.69|6077.69|10
1655876300000|2022-06-22 05:38:20|6197.84|6077.84|6198|6078|6198|6078|6197.71|6077.71|10
1655876310000|2022-06-22 05:38:30|6198.03|6078.03|6197.93|6077.93|6198.1|6078.1|6197.9|6077.9|9
1655876320000|2022-06-22 05:38:40|6197.95|6077.95|6198.33|6078.33|6198.43|6078.43|6197.86|6077.86|9
1655876330000|2022-06-22 05:38:50|6198.3|6078.3|6198.47|6078.47|6198.47|6078.47|6198.29|6078.29|8
1655876340000|2022-06-22 05:39:00|6198.7|6078.7|6197.94|6077.94|6198.73|6078.73|6197.94|6077.94|9
1655876350000|2022-06-22 05:39:10|6197.7|6077.7|6197.57|6077.57|6197.88|6077.88|6197.57|6077.57|8
1655876360000|2022-06-22 05:39:20|6197.45|6077.45|6197.25|6077.25|6197.5|6077.5|6197.25|6077.25|6
1655876370000|2022-06-22 05:39:30|6197.2|6077.2|6197.1|6077.1|6197.27|6077.27|6197.1|6077.1|7
1655876380000|2022-06-22 05:39:40|6196.9|6076.9|6197.29|6077.29|6197.43|6077.43|6196.9|6076.9|9
1655876390000|2022-06-22 05:39:50|6197.28|6077.28|6197.19|6077.19|6197.28|6077.28|6197.12|6077.12|9
1655876400000|2022-06-22 05:40:00|6197.46|6077.46|6195.87|6075.87|6197.63|6077.63|6195.87|6075.87|10
1655876410000|2022-06-22 05:40:10|6195.83|6075.83|6193.9|6073.9|6195.83|6075.83|6193.9|6073.9|10
1655876420000|2022-06-22 05:40:20|6193.69|6073.69|6194.09|6074.09|6194.16|6074.16|6193.69|6073.69|10
1655876430000|2022-06-22 05:40:30|6193.87|6073.87|6193.78|6073.78|6194.05|6074.05|6193.61|6073.61|10
1655876440000|2022-06-22 05:40:40|6193.8|6073.8|6193.4|6073.4|6193.95|6073.95|6193.19|6073.19|9
1655876450000|2022-06-22 05:40:50|6193.28|6073.28|6193.47|6073.47|6193.47|6073.47|6193.2|6073.2|9
1655876460000|2022-06-22 05:41:00|6193.41|6073.41|6193.48|6073.48|6193.5|6073.5|6193.37|6073.37|6
1655876470000|2022-06-22 05:41:10|6193.44|6073.44|6192.93|6072.93|6193.67|6073.67|6192.83|6072.83|9
1655876480000|2022-06-22 05:41:20|6192.77|6072.77|6192.28|6072.28|6192.77|6072.77|6192.28|6072.28|10
1655876490000|2022-06-22 05:41:30|6192.52|6072.52|6191.54|6071.54|6192.52|6072.52|6191.54|6071.54|10
1655876500000|2022-06-22 05:41:40|6191.47|6071.47|6190.64|6070.64|6191.47|6071.47|6190.6|6070.6|9
1655876510000|2022-06-22 05:41:50|6190.62|6070.62|6190.71|6070.71|6190.74|6070.74|6190.48|6070.48|10
1655876520000|2022-06-22 05:42:00|6190.53|6070.53|6190.51|6070.51|6190.79|6070.79|6190.51|6070.51|10
1655876530000|2022-06-22 05:42:10|6190.56|6070.56|6190.88|6070.88|6190.88|6070.88|6190.51|6070.51|9
1655876540000|2022-06-22 05:42:20|6190.92|6070.92|6190.92|6070.92|6191.03|6071.03|6190.68|6070.68|10
1655876550000|2022-06-22 05:42:30|6190.82|6070.82|6190.77|6070.77|6191.38|6071.38|6190.77|6070.77|10
1655876560000|2022-06-22 05:42:40|6190.78|6070.78|6190.99|6070.99|6191.17|6071.17|6190.71|6070.71|10
1655876570000|2022-06-22 05:42:50|6190.87|6070.87|6190.79|6070.79|6190.93|6070.93|6190.66|6070.66|9
1655876580000|2022-06-22 05:43:00|6190.65|6070.65|6190.41|6070.41|6190.72|6070.72|6190.41|6070.41|10
1655876590000|2022-06-22 05:43:10|6190.36|6070.36|6189.74|6069.74|6190.36|6070.36|6189.51|6069.51|9
1655876600000|2022-06-22 05:43:20|6189.63|6069.63|6189.89|6069.89|6189.92|6069.92|6189.63|6069.63|10
1655876610000|2022-06-22 05:43:30|6189.83|6069.83|6189.94|6069.94|6189.94|6069.94|6189.76|6069.76|10
1655876620000|2022-06-22 05:43:40|6189.87|6069.87|6189.02|6069.02|6189.89|6069.89|6189.02|6069.02|7
1655876630000|2022-06-22 05:43:50|6188.84|6068.84|6186.72|6066.72|6188.84|6068.84|6186.72|6066.72|10
1655876640000|2022-06-22 05:44:00|6186.73|6066.73|6186.73|6066.73|6186.95|6066.95|6186.55|6066.55|10
1655876650000|2022-06-22 05:44:10|6186.46|6066.46|6185.82|6065.82|6186.49|6066.49|6185.82|6065.82|9
1655876660000|2022-06-22 05:44:20|6185.8|6065.8|6185.79|6065.79|6185.8|6065.8|6185.68|6065.68|8
1655876670000|2022-06-22 05:44:30|6185.63|6065.63|6185.74|6065.74|6185.74|6065.74|6185.63|6065.63|8
1655876680000|2022-06-22 05:44:40|6185.66|6065.66|6186.79|6066.79|6186.79|6066.79|6185.66|6065.66|10
1655876690000|2022-06-22 05:44:50|6186.71|6066.71|6186.21|6066.21|6186.71|6066.71|6186.14|6066.14|10
1655876700000|2022-06-22 05:45:00|6186.16|6066.16|6186.13|6066.13|6186.28|6066.28|6186.09|6066.09|9
1655876710000|2022-06-22 05:45:10|6186.04|6066.04|6185.69|6065.69|6186.04|6066.04|6185.66|6065.66|9
1655876720000|2022-06-22 05:45:20|6185.98|6065.98|6186.06|6066.06|6186.14|6066.14|6185.8|6065.8|10
1655876730000|2022-06-22 05:45:30|6186.11|6066.11|6186.74|6066.74|6186.74|6066.74|6186.11|6066.11|9
1655876740000|2022-06-22 05:45:40|6186.68|6066.68|6186.96|6066.96|6186.96|6066.96|6186.58|6066.58|10
1655876750000|2022-06-22 05:45:50|6187.06|6067.06|6187.57|6067.57|6187.67|6067.67|6186.71|6066.71|9
1655876760000|2022-06-22 05:46:00|6187.51|6067.51|6188.11|6068.11|6188.11|6068.11|6187.41|6067.41|10
1655876770000|2022-06-22 05:46:10|6188.21|6068.21|6188.37|6068.37|6188.59|6068.59|6188.13|6068.13|9
1655876780000|2022-06-22 05:46:20|6188.4|6068.4|6187.68|6067.68|6188.69|6068.69|6187.68|6067.68|8
1655876790000|2022-06-22 05:46:30|6187.45|6067.45|6185.53|6065.53|6187.45|6067.45|6185.53|6065.53|10
1655876800000|2022-06-22 05:46:40|6185.47|6065.47|6184.2|6064.2|6185.47|6065.47|6183.98|6063.98|10
1655876810000|2022-06-22 05:46:50|6184.26|6064.26|6183.54|6063.54|6184.29|6064.29|6183.48|6063.48|9
1655876820000|2022-06-22 05:47:00|6183.42|6063.42|6184.16|6064.16|6184.21|6064.21|6183.35|6063.35|10
1655876830000|2022-06-22 05:47:10|6184.06|6064.06|6185.32|6065.32|6185.32|6065.32|6184.06|6064.06|9
1655876840000|2022-06-22 05:47:20|6184.98|6064.98|6185.65|6065.65|6185.67|6065.67|6184.98|6064.98|10
1655876850000|2022-06-22 05:47:30|6185.61|6065.61|6185.77|6065.77|6185.99|6065.99|6185.61|6065.61|8
1655876860000|2022-06-22 05:47:40|6185.63|6065.63|6185.65|6065.65|6185.74|6065.74|6185.52|6065.52|9
1655876870000|2022-06-22 05:47:50|6185.77|6065.77|6185.95|6065.95|6186.27|6066.27|6185.77|6065.77|8
1655876880000|2022-06-22 05:48:00|6186.06|6066.06|6185.86|6065.86|6186.23|6066.23|6185.83|6065.83|10
1655876890000|2022-06-22 05:48:10|6186|6066|6186.61|6066.61|6186.61|6066.61|6186|6066|10
1655876900000|2022-06-22 05:48:20|6186.6|6066.6|6186.76|6066.76|6186.77|6066.77|6186.47|6066.47|9
1655876910000|2022-06-22 05:48:30|6186.71|6066.71|6186.85|6066.85|6186.86|6066.86|6186.71|6066.71|7
1655876920000|2022-06-22 05:48:40|6186.93|6066.93|6187.08|6067.08|6187.11|6067.11|6186.93|6066.93|6
1655876930000|2022-06-22 05:48:50|6187.1|6067.1|6186.85|6066.85|6187.1|6067.1|6186.85|6066.85|8
1655876940000|2022-06-22 05:49:00|6186.77|6066.77|6187.4|6067.4|6187.4|6067.4|6186.76|6066.76|10
1655876950000|2022-06-22 05:49:10|6187.35|6067.35|6187.87|6067.87|6188.08|6068.08|6187.35|6067.35|9
1655876960000|2022-06-22 05:49:20|6187.9|6067.9|6185.83|6065.83|6187.9|6067.9|6185.83|6065.83|10
1655876970000|2022-06-22 05:49:30|6185.55|6065.55|6184.89|6064.89|6185.58|6065.58|6184.85|6064.85|10
1655876980000|2022-06-22 05:49:40|6184.93|6064.93|6185.59|6065.59|6185.59|6065.59|6184.9|6064.9|8
1655876990000|2022-06-22 05:49:50|6185.5|6065.5|6185.55|6065.55|6185.55|6065.55|6185.35|6065.35|8
1655877000000|2022-06-22 05:50:00|6185.41|6065.41|6184.44|6064.44|6185.41|6065.41|6184.44|6064.44|10
1655877010000|2022-06-22 05:50:10|6184.52|6064.52|6184.59|6064.59|6184.62|6064.62|6184.46|6064.46|10
1655877020000|2022-06-22 05:50:20|6184.57|6064.57|6184.42|6064.42|6184.57|6064.57|6184.12|6064.12|9
1655877030000|2022-06-22 05:50:30|6184.41|6064.41|6183.93|6063.93|6184.42|6064.42|6183.93|6063.93|9
1655877040000|2022-06-22 05:50:40|6183.95|6063.95|6184.24|6064.24|6184.24|6064.24|6183.95|6063.95|10
1655877050000|2022-06-22 05:50:50|6184.18|6064.18|6183.98|6063.98|6184.22|6064.22|6183.92|6063.92|10
1655877060000|2022-06-22 05:51:00|6184.04|6064.04|6184.02|6064.02|6184.15|6064.15|6183.96|6063.96|7
1655877070000|2022-06-22 05:51:10|6183.99|6063.99|6183.66|6063.66|6184.03|6064.03|6183.64|6063.64|9
1655877080000|2022-06-22 05:51:20|6183.63|6063.63|6181.59|6061.59|6183.63|6063.63|6181.53|6061.53|10
1655877090000|2022-06-22 05:51:30|6181.35|6061.35|6180.12|6060.12|6181.35|6061.35|6180.06|6060.06|10
1655877100000|2022-06-22 05:51:40|6179.21|6059.21|6176.08|6056.08|6179.21|6059.21|6176.08|6056.08|10
1655877110000|2022-06-22 05:51:50|6176.02|6056.02|6174.68|6054.68|6176.02|6056.02|6174.68|6054.68|10
1655877120000|2022-06-22 05:52:00|6174.81|6054.81|6173.8|6053.8|6174.95|6054.95|6173.75|6053.75|10
1655877130000|2022-06-22 05:52:10|6173.85|6053.85|6172.39|6052.39|6173.85|6053.85|6172.39|6052.39|10
1655877140000|2022-06-22 05:52:20|6172.41|6052.41|6172.37|6052.37|6172.6|6052.6|6172.02|6052.02|10
1655877150000|2022-06-22 05:52:30|6172.23|6052.23|6170.77|6050.77|6172.23|6052.23|6170.73|6050.73|10
1655877160000|2022-06-22 05:52:40|6170.66|6050.66|6170.49|6050.49|6170.73|6050.73|6170.33|6050.33|9
1655877170000|2022-06-22 05:52:50|6170.54|6050.54|6171.04|6051.04|6171.04|6051.04|6170.35|6050.35|10
1655877180000|2022-06-22 05:53:00|6171.15|6051.15|6171.47|6051.47|6171.47|6051.47|6171.1|6051.1|10
1655877190000|2022-06-22 05:53:10|6171.43|6051.43|6172.41|6052.41|6172.47|6052.47|6171.43|6051.43|10
1655877200000|2022-06-22 05:53:20|6172.16|6052.16|6172.34|6052.34|6172.55|6052.55|6172.03|6052.03|10
1655877210000|2022-06-22 05:53:30|6171.93|6051.93|6171.33|6051.33|6172.21|6052.21|6171.33|6051.33|10
1655877220000|2022-06-22 05:53:40|6170.63|6050.63|6168.47|6048.47|6170.63|6050.63|6168.47|6048.47|10
1655877230000|2022-06-22 05:53:50|6168.83|6048.83|6168.72|6048.72|6168.83|6048.83|6167.89|6047.89|9
1655877240000|2022-06-22 05:54:00|6168.61|6048.61|6167.32|6047.32|6168.61|6048.61|6167.28|6047.28|10
1655877250000|2022-06-22 05:54:10|6166.7|6046.7|6167.94|6047.94|6167.94|6047.94|6166.47|6046.47|10
1655877260000|2022-06-22 05:54:20|6167.92|6047.92|6167.91|6047.91|6167.97|6047.97|6167.69|6047.69|9
1655877270000|2022-06-22 05:54:30|6167.85|6047.85|6167.94|6047.94|6168.26|6048.26|6167.78|6047.78|9
1655877280000|2022-06-22 05:54:40|6167.98|6047.98|6168.03|6048.03|6168.19|6048.19|6167.8|6047.8|10
1655877290000|2022-06-22 05:54:50|6167.97|6047.97|6167.26|6047.26|6167.99|6047.99|6166.97|6046.97|10
1655877300000|2022-06-22 05:55:00|6167.37|6047.37|6166.49|6046.49|6167.37|6047.37|6166.49|6046.49|10
1655877310000|2022-06-22 05:55:10|6166.35|6046.35|6165.2|6045.2|6166.35|6046.35|6164.97|6044.97|10
1655877320000|2022-06-22 05:55:20|6165.18|6045.18|6165.37|6045.37|6165.73|6045.73|6165.18|6045.18|10
1655877330000|2022-06-22 05:55:30|6165.57|6045.57|6165.65|6045.65|6166.01|6046.01|6165.57|6045.57|10
1655877340000|2022-06-22 05:55:40|6165.47|6045.47|6164.96|6044.96|6165.64|6045.64|6164.96|6044.96|10
1655877350000|2022-06-22 05:55:50|6165.08|6045.08|6165.57|6045.57|6165.74|6045.74|6165.08|6045.08|10
1655877360000|2022-06-22 05:56:00|6165.6|6045.6|6165.71|6045.71|6165.87|6045.87|6165.44|6045.44|8
1655877370000|2022-06-22 05:56:10|6165.64|6045.64|6165.02|6045.02|6165.64|6045.64|6165.02|6045.02|8
1655877380000|2022-06-22 05:56:20|6165.27|6045.27|6164.27|6044.27|6165.27|6045.27|6164.16|6044.16|10
1655877390000|2022-06-22 05:56:30|6164.36|6044.36|6164.26|6044.26|6164.36|6044.36|6163.69|6043.69|9
1655877400000|2022-06-22 05:56:40|6164.13|6044.13|6164.83|6044.83|6164.83|6044.83|6164.13|6044.13|10
1655877410000|2022-06-22 05:56:50|6164.78|6044.78|6165.59|6045.59|6165.59|6045.59|6164.78|6044.78|10
1655877420000|2022-06-22 05:57:00|6165.51|6045.51|6166.27|6046.27|6166.42|6046.42|6165.39|6045.39|10
1655877430000|2022-06-22 05:57:10|6166.5|6046.5|6166.97|6046.97|6167.03|6047.03|6166.5|6046.5|9
1655877440000|2022-06-22 05:57:20|6166.71|6046.71|6165.86|6045.86|6166.71|6046.71|6165.86|6045.86|9
1655877450000|2022-06-22 05:57:30|6165.88|6045.88|6166.07|6046.07|6166.17|6046.17|6165.85|6045.85|10
1655877460000|2022-06-22 05:57:40|6166.06|6046.06|6165.67|6045.67|6166.14|6046.14|6165.67|6045.67|9
1655877470000|2022-06-22 05:57:50|6165.56|6045.56|6165.15|6045.15|6165.61|6045.61|6165.15|6045.15|7
1655877480000|2022-06-22 05:58:00|6165.14|6045.14|6165.3|6045.3|6165.51|6045.51|6164.94|6044.94|10
1655877490000|2022-06-22 05:58:10|6165.25|6045.25|6165.34|6045.34|6165.66|6045.66|6165.22|6045.22|10
1655877500000|2022-06-22 05:58:20|6165.58|6045.58|6165.63|6045.63|6165.81|6045.81|6165.55|6045.55|10
1655877510000|2022-06-22 05:58:30|6165.61|6045.61|6165.68|6045.68|6165.71|6045.71|6165.48|6045.48|10
1655877520000|2022-06-22 05:58:40|6165.64|6045.64|6165.84|6045.84|6165.84|6045.84|6165.5|6045.5|8
1655877530000|2022-06-22 05:58:50|6166.01|6046.01|6166.31|6046.31|6166.52|6046.52|6166.01|6046.01|9
1655877540000|2022-06-22 05:59:00|6166.25|6046.25|6166.48|6046.48|6166.48|6046.48|6166.14|6046.14|10
1655877550000|2022-06-22 05:59:10|6166.55|6046.55|6167.02|6047.02|6167.07|6047.07|6166.55|6046.55|9
1655877560000|2022-06-22 05:59:20|6167.03|6047.03|6167.82|6047.82|6167.82|6047.82|6167|6047|10
1655877570000|2022-06-22 05:59:30|6167.79|6047.79|6165.66|6045.66|6167.79|6047.79|6165.66|6045.66|10
1655877580000|2022-06-22 05:59:40|6165.65|6045.65|6163.59|6043.59|6165.72|6045.72|6163.59|6043.59|10
1655877590000|2022-06-22 05:59:50|6162.82|6042.82|6160.29|6040.29|6162.82|6042.82|6160.29|6040.29|10
1655877600000|2022-06-22 06:00:00|6159.91|6039.91|6158.75|6038.75|6159.91|6039.91|6158.54|6038.54|9
1655877610000|2022-06-22 06:00:10|6158.63|6038.63|6158.12|6038.12|6158.81|6038.81|6157.98|6037.98|10
1655877620000|2022-06-22 06:00:20|6158.26|6038.26|6158.25|6038.25|6158.34|6038.34|6157.98|6037.98|10
1655877630000|2022-06-22 06:00:30|6158.36|6038.36|6159.66|6039.66|6159.66|6039.66|6158.36|6038.36|10
1655877640000|2022-06-22 06:00:40|6159.94|6039.94|6160.87|6040.87|6161.26|6041.26|6159.94|6039.94|10
1655877650000|2022-06-22 06:00:50|6161.42|6041.42|6160.5|6040.5|6161.42|6041.42|6160.12|6040.12|10
1655877660000|2022-06-22 06:01:00|6160.37|6040.37|6158.49|6038.49|6160.37|6040.37|6158.49|6038.49|10
1655877670000|2022-06-22 06:01:10|6158.43|6038.43|6157.38|6037.38|6158.43|6038.43|6157.1|6037.1|10
1655877680000|2022-06-22 06:01:20|6157.11|6037.11|6154.79|6034.79|6157.11|6037.11|6154.79|6034.79|10
1655877690000|2022-06-22 06:01:30|6153.85|6033.85|6150.48|6030.48|6153.85|6033.85|6150.48|6030.48|9
1655877700000|2022-06-22 06:01:40|6150.69|6030.69|6149.07|6029.07|6150.69|6030.69|6149.07|6029.07|10
1655877710000|2022-06-22 06:01:50|6148.76|6028.76|6148.51|6028.51|6148.82|6028.82|6148|6028|10
1655877720000|2022-06-22 06:02:00|6148.35|6028.35|6149.38|6029.38|6149.38|6029.38|6147.75|6027.75|10
1655877730000|2022-06-22 06:02:10|6149.44|6029.44|6148.03|6028.03|6149.44|6029.44|6147.95|6027.95|10
1655877740000|2022-06-22 06:02:20|6148.45|6028.45|6149.37|6029.37|6149.37|6029.37|6147.54|6027.54|10
1655877750000|2022-06-22 06:02:30|6149.52|6029.52|6151.28|6031.28|6151.68|6031.68|6149.52|6029.52|10
1655877760000|2022-06-22 06:02:40|6152.22|6032.22|6154.7|6034.7|6154.7|6034.7|6152.22|6032.22|10
1655877770000|2022-06-22 06:02:50|6154.85|6034.85|6155.31|6035.31|6155.36|6035.36|6154.85|6034.85|10
1655877780000|2022-06-22 06:03:00|6155.55|6035.55|6156.76|6036.76|6157.14|6037.14|6155.55|6035.55|10
1655877790000|2022-06-22 06:03:10|6157.19|6037.19|6158.07|6038.07|6158.07|6038.07|6156.9|6036.9|9
1655877800000|2022-06-22 06:03:20|6158.23|6038.23|6158.64|6038.64|6158.78|6038.78|6158.13|6038.13|10
1655877810000|2022-06-22 06:03:30|6158.86|6038.86|6159.37|6039.37|6159.37|6039.37|6158.67|6038.67|9
1655877820000|2022-06-22 06:03:40|6159.45|6039.45|6160.79|6040.79|6160.79|6040.79|6159.02|6039.02|9
1655877830000|2022-06-22 06:03:50|6160.97|6040.97|6164.41|6044.41|6164.41|6044.41|6160.97|6040.97|10
1655877840000|2022-06-22 06:04:00|6164.58|6044.58|6165.6|6045.6|6165.78|6045.78|6164.58|6044.58|10
1655877850000|2022-06-22 06:04:10|6165.52|6045.52|6165.78|6045.78|6166.14|6046.14|6165.36|6045.36|10
1655877860000|2022-06-22 06:04:20|6165.69|6045.69|6165.53|6045.53|6165.99|6045.99|6165.45|6045.45|9
1655877870000|2022-06-22 06:04:30|6165.46|6045.46|6165.87|6045.87|6166.53|6046.53|6165.46|6045.46|10
1655877880000|2022-06-22 06:04:40|6166.56|6046.56|6166.83|6046.83|6166.83|6046.83|6165|6045|10
1655877890000|2022-06-22 06:04:50|6166.94|6046.94|6168.17|6048.17|6168.17|6048.17|6166.94|6046.94|10
1655877900000|2022-06-22 06:05:00|6168.47|6048.47|6169.35|6049.35|6169.35|6049.35|6168.42|6048.42|10
1655877910000|2022-06-22 06:05:10|6169.4|6049.4|6170.16|6050.16|6170.17|6050.17|6169.26|6049.26|10
1655877920000|2022-06-22 06:05:20|6170.44|6050.44|6172.25|6052.25|6172.25|6052.25|6170.44|6050.44|10
1655877930000|2022-06-22 06:05:30|6172.33|6052.33|6173|6053|6173|6053|6172.22|6052.22|9
1655877940000|2022-06-22 06:05:40|6172.53|6052.53|6173.44|6053.44|6173.44|6053.44|6172.53|6052.53|10
1655877950000|2022-06-22 06:05:50|6173.48|6053.48|6174.11|6054.11|6174.11|6054.11|6173.48|6053.48|9
1655877960000|2022-06-22 06:06:00|6174.03|6054.03|6175.01|6055.01|6175.01|6055.01|6174.03|6054.03|9
1655877970000|2022-06-22 06:06:10|6174.99|6054.99|6176.04|6056.04|6176.04|6056.04|6174.95|6054.95|10
1655877980000|2022-06-22 06:06:20|6175.88|6055.88|6174.64|6054.64|6175.91|6055.91|6174.64|6054.64|10
1655877990000|2022-06-22 06:06:30|6174.57|6054.57|6173.92|6053.92|6174.97|6054.97|6173.92|6053.92|9
1655878000000|2022-06-22 06:06:40|6174.01|6054.01|6174.07|6054.07|6174.21|6054.21|6173.92|6053.92|9
1655878010000|2022-06-22 06:06:50|6174.39|6054.39|6174.76|6054.76|6174.76|6054.76|6174.09|6054.09|10
1655878020000|2022-06-22 06:07:00|6175.05|6055.05|6176.65|6056.65|6176.65|6056.65|6175.05|6055.05|10
1655878030000|2022-06-22 06:07:10|6176.66|6056.66|6178.33|6058.33|6178.33|6058.33|6176.66|6056.66|10
1655878040000|2022-06-22 06:07:20|6178.19|6058.19|6178.77|6058.77|6178.93|6058.93|6178.19|6058.19|10
1655878050000|2022-06-22 06:07:30|6178.5|6058.5|6177.46|6057.46|6178.5|6058.5|6177.05|6057.05|9
1655878060000|2022-06-22 06:07:40|6177.29|6057.29|6175.71|6055.71|6177.29|6057.29|6175.71|6055.71|10
1655878070000|2022-06-22 06:07:50|6175.78|6055.78|6173.7|6053.7|6175.78|6055.78|6173.7|6053.7|10
1655878080000|2022-06-22 06:08:00|6174.19|6054.19|6171.68|6051.68|6174.19|6054.19|6171.42|6051.42|10
1655878090000|2022-06-22 06:08:10|6170.87|6050.87|6171.09|6051.09|6171.74|6051.74|6170.55|6050.55|10
1655878100000|2022-06-22 06:08:20|6171.45|6051.45|6171.19|6051.19|6171.45|6051.45|6170.85|6050.85|10
1655878110000|2022-06-22 06:08:30|6171.07|6051.07|6171.24|6051.24|6171.48|6051.48|6171.07|6051.07|10
1655878120000|2022-06-22 06:08:40|6171.13|6051.13|6171.11|6051.11|6171.16|6051.16|6171.01|6051.01|10
1655878130000|2022-06-22 06:08:50|6171.16|6051.16|6171.22|6051.22|6171.43|6051.43|6171.11|6051.11|10
1655878140000|2022-06-22 06:09:00|6171.25|6051.25|6171.26|6051.26|6171.35|6051.35|6171.16|6051.16|9
1655878150000|2022-06-22 06:09:10|6171.28|6051.28|6171.78|6051.78|6171.79|6051.79|6171.03|6051.03|10
1655878160000|2022-06-22 06:09:20|6171.85|6051.85|6172.08|6052.08|6172.53|6052.53|6171.82|6051.82|10
1655878170000|2022-06-22 06:09:30|6172.1|6052.1|6171.88|6051.88|6172.1|6052.1|6171.82|6051.82|9
1655878180000|2022-06-22 06:09:40|6172.1|6052.1|6172.17|6052.17|6172.25|6052.25|6171.9|6051.9|8
1655878190000|2022-06-22 06:09:50|6172.21|6052.21|6172.24|6052.24|6172.46|6052.46|6172.21|6052.21|8
1655878200000|2022-06-22 06:10:00|6172.13|6052.13|6171.73|6051.73|6172.13|6052.13|6171.49|6051.49|10
1655878210000|2022-06-22 06:10:10|6172|6052|6173.52|6053.52|6173.52|6053.52|6172|6052|10
1655878220000|2022-06-22 06:10:20|6173.45|6053.45|6173.66|6053.66|6174.05|6054.05|6173.45|6053.45|10
1655878230000|2022-06-22 06:10:30|6173.53|6053.53|6173.57|6053.57|6173.71|6053.71|6173.4|6053.4|7
1655878240000|2022-06-22 06:10:40|6173.66|6053.66|6173.17|6053.17|6173.77|6053.77|6173.17|6053.17|9
1655878250000|2022-06-22 06:10:50|6173.23|6053.23|6172.14|6052.14|6173.23|6053.23|6172.14|6052.14|10
1655878260000|2022-06-22 06:11:00|6172.28|6052.28|6171.71|6051.71|6172.34|6052.34|6171.71|6051.71|9
1655878270000|2022-06-22 06:11:10|6171.74|6051.74|6171.09|6051.09|6171.77|6051.77|6171.09|6051.09|8
1655878280000|2022-06-22 06:11:20|6171.07|6051.07|6169.99|6049.99|6171.07|6051.07|6169.99|6049.99|9
1655878290000|2022-06-22 06:11:30|6169.96|6049.96|6169.93|6049.93|6169.96|6049.96|6169.54|6049.54|9
1655878300000|2022-06-22 06:11:40|6169.82|6049.82|6169.74|6049.74|6169.96|6049.96|6169.74|6049.74|9
1655878310000|2022-06-22 06:11:50|6169.84|6049.84|6170.29|6050.29|6170.29|6050.29|6169.76|6049.76|8
1655878320000|2022-06-22 06:12:00|6170.3|6050.3|6170.48|6050.48|6170.64|6050.64|6170.21|6050.21|9
1655878330000|2022-06-22 06:12:10|6170.55|6050.55|6174.18|6054.18|6174.18|6054.18|6170.55|6050.55|10
1655878340000|2022-06-22 06:12:20|6174.22|6054.22|6176.69|6056.69|6176.82|6056.82|6174.22|6054.22|10
1655878350000|2022-06-22 06:12:30|6176.55|6056.55|6177.48|6057.48|6177.58|6057.58|6176.55|6056.55|10
1655878360000|2022-06-22 06:12:40|6177.57|6057.57|6177.39|6057.39|6177.58|6057.58|6177.28|6057.28|9
1655878370000|2022-06-22 06:12:50|6177.59|6057.59|6175.81|6055.81|6177.59|6057.59|6175.81|6055.81|10
1655878380000|2022-06-22 06:13:00|6175.74|6055.74|6174.58|6054.58|6175.74|6055.74|6174.58|6054.58|8
1655878390000|2022-06-22 06:13:10|6174.44|6054.44|6172.76|6052.76|6174.76|6054.76|6172.76|6052.76|10
1655878400000|2022-06-22 06:13:20|6172.55|6052.55|6169.33|6049.33|6172.67|6052.67|6169.33|6049.33|10
1655878410000|2022-06-22 06:13:30|6169.07|6049.07|6168.37|6048.37|6169.09|6049.09|6168.37|6048.37|9
1655878420000|2022-06-22 06:13:40|6168.41|6048.41|6166.28|6046.28|6168.41|6048.41|6166.25|6046.25|10
1655878430000|2022-06-22 06:13:50|6164.86|6044.86|6163.71|6043.71|6164.86|6044.86|6163.71|6043.71|10
1655878440000|2022-06-22 06:14:00|6163.53|6043.53|6161.89|6041.89|6163.53|6043.53|6161.88|6041.88|10
1655878450000|2022-06-22 06:14:10|6161.52|6041.52|6160.28|6040.28|6161.52|6041.52|6160.28|6040.28|10
1655878460000|2022-06-22 06:14:20|6160.24|6040.24|6159.41|6039.41|6160.31|6040.31|6159.4|6039.4|10
1655878470000|2022-06-22 06:14:30|6159.5|6039.5|6158.53|6038.53|6159.5|6039.5|6158.53|6038.53|10
1655878480000|2022-06-22 06:14:40|6158.22|6038.22|6157.4|6037.4|6158.22|6038.22|6157.4|6037.4|9
1655878490000|2022-06-22 06:14:50|6157.46|6037.46|6156.33|6036.33|6157.46|6037.46|6156.31|6036.31|10
1655878500000|2022-06-22 06:15:00|6156.36|6036.36|6156.55|6036.55|6156.57|6036.57|6155.98|6035.98|10
1655878510000|2022-06-22 06:15:10|6155.89|6035.89|6155.32|6035.32|6155.98|6035.98|6155.32|6035.32|10
1655878520000|2022-06-22 06:15:20|6155.53|6035.53|6154.21|6034.21|6155.53|6035.53|6154.21|6034.21|9
1655878530000|2022-06-22 06:15:30|6153.98|6033.98|6151.76|6031.76|6153.98|6033.98|6151.76|6031.76|9
1655878540000|2022-06-22 06:15:40|6151.62|6031.62|6147.46|6027.46|6151.62|6031.62|6145.97|6025.97|10
1655878550000|2022-06-22 06:15:50|6146.74|6026.74|6140.14|6020.14|6146.74|6026.74|6140.14|6020.14|10
1655878560000|2022-06-22 06:16:00|6139.14|6019.14|6137.81|6017.81|6139.14|6019.14|6137.81|6017.81|10
1655878570000|2022-06-22 06:16:10|6137.4|6017.4|6137.92|6017.92|6137.92|6017.92|6136.2|6016.2|10
1655878580000|2022-06-22 06:16:20|6138.6|6018.6|6139.53|6019.53|6140.15|6020.15|6138.6|6018.6|10
1655878590000|2022-06-22 06:16:30|6139.48|6019.48|6139.91|6019.91|6139.91|6019.91|6139.31|6019.31|10
1655878600000|2022-06-22 06:16:40|6139.62|6019.62|6139.64|6019.64|6139.76|6019.76|6139.39|6019.39|9
1655878610000|2022-06-22 06:16:50|6139.75|6019.75|6139.4|6019.4|6139.75|6019.75|6139.35|6019.35|10
1655878620000|2022-06-22 06:17:00|6139.42|6019.42|6138.32|6018.32|6139.86|6019.86|6138.32|6018.32|9
1655878630000|2022-06-22 06:17:10|6138.53|6018.53|6138.61|6018.61|6138.66|6018.66|6138.48|6018.48|10
1655878640000|2022-06-22 06:17:20|6138.79|6018.79|6137.75|6017.75|6138.79|6018.79|6137.64|6017.64|10
1655878650000|2022-06-22 06:17:30|6137.66|6017.66|6137.47|6017.47|6137.96|6017.96|6137.47|6017.47|10
1655878660000|2022-06-22 06:17:40|6137.24|6017.24|6135.93|6015.93|6137.24|6017.24|6135.89|6015.89|10
1655878670000|2022-06-22 06:17:50|6135.8|6015.8|6134.96|6014.96|6135.92|6015.92|6134.96|6014.96|10
1655878680000|2022-06-22 06:18:00|6134.75|6014.75|6133.66|6013.66|6134.75|6014.75|6133.66|6013.66|9
1655878690000|2022-06-22 06:18:10|6133.38|6013.38|6130.12|6010.12|6133.49|6013.49|6130.12|6010.12|10
1655878700000|2022-06-22 06:18:20|6130.28|6010.28|6122.71|6002.71|6130.28|6010.28|6122.71|6002.71|10
1655878710000|2022-06-22 06:18:30|6122.42|6002.42|6109.25|5989.25|6122.62|6002.62|6109.25|5989.25|10
1655878720000|2022-06-22 06:18:40|6109.34|5989.34|6094.95|5974.95|6109.34|5989.34|6094.95|5974.95|10
1655878730000|2022-06-22 06:18:50|6094.64|5974.64|6096.16|5976.16|6096.16|5976.16|6093.77|5973.77|10
1655878740000|2022-06-22 06:19:00|6095.96|5975.96|6096.41|5976.41|6097.88|5977.88|6095.96|5975.96|10
1655878750000|2022-06-22 06:19:10|6096.6|5976.6|6091.78|5971.78|6096.6|5976.6|6091.78|5971.78|10
1655878760000|2022-06-22 06:19:20|6091.74|5971.74|6089.4|5969.4|6091.74|5971.74|6089.31|5969.31|10
1655878770000|2022-06-22 06:19:30|6088.88|5968.88|6084.83|5964.83|6088.88|5968.88|6084.83|5964.83|10
1655878780000|2022-06-22 06:19:40|6085.42|5965.42|6088.88|5968.88|6088.88|5968.88|6085.42|5965.42|10
1655878790000|2022-06-22 06:19:50|6088.99|5968.99|6090.02|5970.02|6090.24|5970.24|6088.48|5968.48|10
1655878800000|2022-06-22 06:20:00|6090.99|5970.99|6091.33|5971.33|6092.27|5972.27|6090.51|5970.51|10
1655878810000|2022-06-22 06:20:10|6090.63|5970.63|6086.5|5966.5|6090.63|5970.63|6086.5|5966.5|10
1655878820000|2022-06-22 06:20:20|6086.38|5966.38|6082.75|5962.75|6086.38|5966.38|6082.75|5962.75|10
1655878830000|2022-06-22 06:20:30|6082.92|5962.92|6079.09|5959.09|6082.92|5962.92|6079.09|5959.09|10
1655878840000|2022-06-22 06:20:40|6079.47|5959.47|6078.42|5958.42|6079.5|5959.5|6078.42|5958.42|10
1655878850000|2022-06-22 06:20:50|6078.48|5958.48|6074.1|5954.1|6078.48|5958.48|6074.1|5954.1|10
1655878860000|2022-06-22 06:21:00|6073.5|5953.5|6071.3|5951.3|6073.5|5953.5|6071.3|5951.3|10
1655878870000|2022-06-22 06:21:10|6071.25|5951.25|6071.65|5951.65|6071.65|5951.65|6070.73|5950.73|10
1655878880000|2022-06-22 06:21:20|6071.6|5951.6|6073.29|5953.29|6073.29|5953.29|6071.6|5951.6|10
1655878890000|2022-06-22 06:21:30|6073.35|5953.35|6074|5954|6074.1|5954.1|6073.06|5953.06|10
1655878900000|2022-06-22 06:21:40|6073.74|5953.74|6074.02|5954.02|6074.43|5954.43|6073.07|5953.07|10
1655878910000|2022-06-22 06:21:50|6073.91|5953.91|6075.33|5955.33|6075.42|5955.42|6073.89|5953.89|10
1655878920000|2022-06-22 06:22:00|6073.75|5953.75|6070.8|5950.8|6073.75|5953.75|6070.55|5950.55|10
1655878930000|2022-06-22 06:22:10|6070.59|5950.59|6070.99|5950.99|6071.38|5951.38|6069.45|5949.45|10
1655878940000|2022-06-22 06:22:20|6071.78|5951.78|6070.14|5950.14|6071.96|5951.96|6070.14|5950.14|10
1655878950000|2022-06-22 06:22:30|6070.2|5950.2|6070.22|5950.22|6070.55|5950.55|6069.27|5949.27|10
1655878960000|2022-06-22 06:22:40|6068.91|5948.91|6063.77|5943.77|6069.45|5949.45|6063.77|5943.77|10
1655878970000|2022-06-22 06:22:50|6064.41|5944.41|6061.5|5941.5|6064.41|5944.41|6061.5|5941.5|10
1655878980000|2022-06-22 06:23:00|6061.66|5941.66|6061.35|5941.35|6061.91|5941.91|6061.06|5941.06|10
1655878990000|2022-06-22 06:23:10|6061.37|5941.37|6062.88|5942.88|6062.88|5942.88|6061.13|5941.13|10
1655879000000|2022-06-22 06:23:20|6063.01|5943.01|6067.39|5947.39|6067.39|5947.39|6062.89|5942.89|10
1655879010000|2022-06-22 06:23:30|6067.7|5947.7|6070.36|5950.36|6070.36|5950.36|6067.7|5947.7|10
1655879020000|2022-06-22 06:23:40|6070.11|5950.11|6072.74|5952.74|6072.74|5952.74|6070.11|5950.11|10
1655879030000|2022-06-22 06:23:50|6072.78|5952.78|6073.87|5953.87|6073.87|5953.87|6072.78|5952.78|9
1655879040000|2022-06-22 06:24:00|6073.81|5953.81|6075.1|5955.1|6075.1|5955.1|6073.81|5953.81|10
1655879050000|2022-06-22 06:24:10|6075.82|5955.82|6073.67|5953.67|6075.82|5955.82|6073.67|5953.67|10
1655879060000|2022-06-22 06:24:20|6073.77|5953.77|6069.91|5949.91|6073.86|5953.86|6069.65|5949.65|10
1655879070000|2022-06-22 06:24:30|6069.37|5949.37|6072.69|5952.69|6072.69|5952.69|6069.37|5949.37|10
1655879080000|2022-06-22 06:24:40|6073.31|5953.31|6075.99|5955.99|6076.1|5956.1|6073.31|5953.31|10
1655879090000|2022-06-22 06:24:50|6076.11|5956.11|6076.91|5956.91|6076.91|5956.91|6076.11|5956.11|9
1655879100000|2022-06-22 06:25:00|6076.94|5956.94|6076.2|5956.2|6076.94|5956.94|6075.76|5955.76|10
1655879110000|2022-06-22 06:25:10|6076.11|5956.11|6076.49|5956.49|6076.6|5956.6|6076.09|5956.09|9
1655879120000|2022-06-22 06:25:20|6077.28|5957.28|6079.96|5959.96|6079.96|5959.96|6077.28|5957.28|10
1655879130000|2022-06-22 06:25:30|6080.1|5960.1|6079.71|5959.71|6080.1|5960.1|6079.28|5959.28|10
1655879140000|2022-06-22 06:25:40|6079.54|5959.54|6078.86|5958.86|6079.68|5959.68|6078.81|5958.81|9
1655879150000|2022-06-22 06:25:50|6078.96|5958.96|6081.24|5961.24|6081.24|5961.24|6078.82|5958.82|10
1655879160000|2022-06-22 06:26:00|6081.61|5961.61|6083.47|5963.47|6083.47|5963.47|6081.61|5961.61|10
1655879170000|2022-06-22 06:26:10|6083.06|5963.06|6083.89|5963.89|6085.26|5965.26|6083.06|5963.06|10
1655879180000|2022-06-22 06:26:20|6083.93|5963.93|6080.87|5960.87|6083.93|5963.93|6080.87|5960.87|10
1655879190000|2022-06-22 06:26:30|6080.58|5960.58|6079.7|5959.7|6080.79|5960.79|6079.7|5959.7|9
1655879200000|2022-06-22 06:26:40|6079.77|5959.77|6074.7|5954.7|6079.77|5959.77|6074.7|5954.7|10
1655879210000|2022-06-22 06:26:50|6074.67|5954.67|6071.27|5951.27|6074.67|5954.67|6071.27|5951.27|10
1655879220000|2022-06-22 06:27:00|6070.99|5950.99|6071.02|5951.02|6071.45|5951.45|6070.58|5950.58|10
1655879230000|2022-06-22 06:27:10|6070.6|5950.6|6070.24|5950.24|6071.49|5951.49|6070.24|5950.24|10
1655879240000|2022-06-22 06:27:20|6070.36|5950.36|6068.33|5948.33|6070.77|5950.77|6068.33|5948.33|10
1655879250000|2022-06-22 06:27:30|6068.44|5948.44|6068.27|5948.27|6068.48|5948.48|6068.05|5948.05|9
1655879260000|2022-06-22 06:27:40|6067.9|5947.9|6069.72|5949.72|6069.72|5949.72|6067.9|5947.9|10
1655879270000|2022-06-22 06:27:50|6070.1|5950.1|6070.43|5950.43|6071.05|5951.05|6070.1|5950.1|9
1655879280000|2022-06-22 06:28:00|6070.65|5950.65|6068.74|5948.74|6070.65|5950.65|6068.47|5948.47|10
1655879290000|2022-06-22 06:28:10|6068.46|5948.46|6068.82|5948.82|6068.86|5948.86|6068.46|5948.46|10
1655879300000|2022-06-22 06:28:20|6068.52|5948.52|6070|5950|6070|5950|6068.52|5948.52|10
1655879310000|2022-06-22 06:28:30|6070.31|5950.31|6069.49|5949.49|6070.37|5950.37|6069.49|5949.49|10
1655879320000|2022-06-22 06:28:40|6069.25|5949.25|6065.82|5945.82|6069.38|5949.38|6065.73|5945.73|10
1655879330000|2022-06-22 06:28:50|6065.38|5945.38|6064.45|5944.45|6065.48|5945.48|6064.45|5944.45|10
1655879340000|2022-06-22 06:29:00|6063.49|5943.49|6059.81|5939.81|6063.49|5943.49|6059.81|5939.81|9
1655879350000|2022-06-22 06:29:10|6060.03|5940.03|6058.61|5938.61|6060.03|5940.03|6058.48|5938.48|7
1655879360000|2022-06-22 06:29:20|6057.53|5937.53|6054.92|5934.92|6057.62|5937.62|6054.82|5934.82|10
1655879370000|2022-06-22 06:29:30|6054.91|5934.91|6055.88|5935.88|6056.15|5936.15|6054.78|5934.78|10
1655879380000|2022-06-22 06:29:40|6057.42|5937.42|6056.79|5936.79|6058.05|5938.05|6056.79|5936.79|10
1655879390000|2022-06-22 06:29:50|6056.72|5936.72|6054.43|5934.43|6056.72|5936.72|6054.36|5934.36|10
1655879400000|2022-06-22 06:30:00|6054.3|5934.3|6051.99|5931.99|6054.3|5934.3|6051.7|5931.7|10
1655879410000|2022-06-22 06:30:10|6051.61|5931.61|6052.06|5932.06|6052.76|5932.76|6051.61|5931.61|10
1655879420000|2022-06-22 06:30:20|6051.72|5931.72|6052.6|5932.6|6053.3|5933.3|6051.13|5931.13|10
1655879430000|2022-06-22 06:30:30|6053.74|5933.74|6057.2|5937.2|6057.2|5937.2|6053.08|5933.08|10
1655879440000|2022-06-22 06:30:40|6057.82|5937.82|6059|5939|6059.37|5939.37|6057.82|5937.82|10
1655879450000|2022-06-22 06:30:50|6059.34|5939.34|6061.04|5941.04|6061.04|5941.04|6059.31|5939.31|10
1655879460000|2022-06-22 06:31:00|6060.64|5940.64|6060.04|5940.04|6061.15|5941.15|6060.04|5940.04|10
1655879470000|2022-06-22 06:31:10|6060.54|5940.54|6061.26|5941.26|6061.61|5941.61|6060.54|5940.54|10
1655879480000|2022-06-22 06:31:20|6061.49|5941.49|6062.04|5942.04|6062.52|5942.52|6061.21|5941.21|9
1655879490000|2022-06-22 06:31:30|6062.26|5942.26|6062.49|5942.49|6062.79|5942.79|6062.08|5942.08|10
1655879500000|2022-06-22 06:31:40|6062.04|5942.04|6058.57|5938.57|6062.04|5942.04|6058.57|5938.57|10
1655879510000|2022-06-22 06:31:50|6058.53|5938.53|6056.31|5936.31|6058.63|5938.63|6056.22|5936.22|10
1655879520000|2022-06-22 06:32:00|6056.26|5936.26|6054.32|5934.32|6056.48|5936.48|6054.32|5934.32|10
1655879530000|2022-06-22 06:32:10|6054.02|5934.02|6048.53|5928.53|6054.93|5934.93|6048.53|5928.53|10
1655879540000|2022-06-22 06:32:20|6050.66|5930.66|6043.12|5923.12|6050.66|5930.66|6040.61|5920.61|10
1655879550000|2022-06-22 06:32:30|6043.57|5923.57|6049.91|5929.91|6049.91|5929.91|6043.44|5923.44|10
1655879560000|2022-06-22 06:32:40|6049.79|5929.79|6053.33|5933.33|6053.33|5933.33|6049.79|5929.79|10
1655879570000|2022-06-22 06:32:50|6053.6|5933.6|6057.06|5937.06|6057.06|5937.06|6053.6|5933.6|10
1655879580000|2022-06-22 06:33:00|6058.38|5938.38|6054.89|5934.89|6058.41|5938.41|6054.89|5934.89|10
1655879590000|2022-06-22 06:33:10|6054.85|5934.85|6052.6|5932.6|6054.91|5934.91|6052.6|5932.6|10
1655879600000|2022-06-22 06:33:20|6052.98|5932.98|6052.73|5932.73|6053.08|5933.08|6052.36|5932.36|10
1655879610000|2022-06-22 06:33:30|6052.54|5932.54|6052.67|5932.67|6052.89|5932.89|6051.76|5931.76|9
1655879620000|2022-06-22 06:33:40|6052.72|5932.72|6053.48|5933.48|6053.48|5933.48|6052.69|5932.69|10
1655879630000|2022-06-22 06:33:50|6053.61|5933.61|6052.96|5932.96|6053.61|5933.61|6052.87|5932.87|8
1655879640000|2022-06-22 06:34:00|6053.28|5933.28|6053.86|5933.86|6053.86|5933.86|6053.06|5933.06|10
1655879650000|2022-06-22 06:34:10|6054.16|5934.16|6054.54|5934.54|6054.54|5934.54|6054.02|5934.02|10
1655879660000|2022-06-22 06:34:20|6054.24|5934.24|6051.32|5931.32|6054.45|5934.45|6051.32|5931.32|10
1655879670000|2022-06-22 06:34:30|6051.23|5931.23|6049.66|5929.66|6051.23|5931.23|6049.49|5929.49|10
1655879680000|2022-06-22 06:34:40|6049.43|5929.43|6048.55|5928.55|6049.63|5929.63|6048.49|5928.49|8
1655879690000|2022-06-22 06:34:50|6048.4|5928.4|6048.56|5928.56|6048.73|5928.73|6048.38|5928.38|10
1655879700000|2022-06-22 06:35:00|6048.38|5928.38|6047.81|5927.81|6048.38|5928.38|6047.3|5927.3|10
1655879710000|2022-06-22 06:35:10|6047.55|5927.55|6048.67|5928.67|6048.67|5928.67|6047.54|5927.54|10
1655879720000|2022-06-22 06:35:20|6048.41|5928.41|6049.78|5929.78|6050.01|5930.01|6048.41|5928.41|10
1655879730000|2022-06-22 06:35:30|6050.5|5930.5|6050.36|5930.36|6051.51|5931.51|6050.11|5930.11|10
1655879740000|2022-06-22 06:35:40|6050.55|5930.55|6051.62|5931.62|6052|5932|6050.55|5930.55|10
1655879750000|2022-06-22 06:35:50|6051.97|5931.97|6052.76|5932.76|6052.83|5932.83|6051.77|5931.77|10
1655879760000|2022-06-22 06:36:00|6052.92|5932.92|6052.9|5932.9|6053.13|5933.13|6052.48|5932.48|10
1655879770000|2022-06-22 06:36:10|6053.38|5933.38|6053.49|5933.49|6053.65|5933.65|6053.17|5933.17|9
1655879780000|2022-06-22 06:36:20|6053.57|5933.57|6052.81|5932.81|6053.57|5933.57|6052.81|5932.81|9
1655879790000|2022-06-22 06:36:30|6052.58|5932.58|6053.31|5933.31|6053.49|5933.49|6052.58|5932.58|9
1655879800000|2022-06-22 06:36:40|6053.34|5933.34|6055.4|5935.4|6055.4|5935.4|6053.34|5933.34|10
1655879810000|2022-06-22 06:36:50|6055.47|5935.47|6055.93|5935.93|6056.15|5936.15|6055.17|5935.17|9
1655879820000|2022-06-22 06:37:00|6056.72|5936.72|6059.11|5939.11|6059.11|5939.11|6056.72|5936.72|10
1655879830000|2022-06-22 06:37:10|6059.14|5939.14|6059.56|5939.56|6059.56|5939.56|6058.74|5938.74|10
1655879840000|2022-06-22 06:37:20|6060.06|5940.06|6059.99|5939.99|6060.12|5940.12|6059.09|5939.09|10
1655879850000|2022-06-22 06:37:30|6060.29|5940.29|6061.04|5941.04|6061.04|5941.04|6060.17|5940.17|9
1655879860000|2022-06-22 06:37:40|6060.89|5940.89|6061.95|5941.95|6062.15|5942.15|6060.65|5940.65|10
1655879870000|2022-06-22 06:37:50|6062.17|5942.17|6062.88|5942.88|6062.88|5942.88|6061.94|5941.94|10
1655879880000|2022-06-22 06:38:00|6063.06|5943.06|6069.09|5949.09|6069.09|5949.09|6063.06|5943.06|10
1655879890000|2022-06-22 06:38:10|6070.13|5950.13|6076.16|5956.16|6076.16|5956.16|6070.13|5950.13|10
1655879900000|2022-06-22 06:38:20|6076.08|5956.08|6075.62|5955.62|6076.08|5956.08|6075|5955|10
1655879910000|2022-06-22 06:38:30|6074.66|5954.66|6074.48|5954.48|6074.94|5954.94|6073.93|5953.93|10
1655879920000|2022-06-22 06:38:40|6074|5954|6072.9|5952.9|6074|5954|6072.9|5952.9|9
1655879930000|2022-06-22 06:38:50|6072.68|5952.68|6073.03|5953.03|6073.57|5953.57|6072.59|5952.59|10
1655879940000|2022-06-22 06:39:00|6073.16|5953.16|6073.21|5953.21|6074.19|5954.19|6072.83|5952.83|10
1655879950000|2022-06-22 06:39:10|6073.79|5953.79|6073.24|5953.24|6073.79|5953.79|6073.14|5953.14|10
1655879960000|2022-06-22 06:39:20|6072.98|5952.98|6071|5951|6073.09|5953.09|6071|5951|10
1655879970000|2022-06-22 06:39:30|6070.91|5950.91|6069.13|5949.13|6070.94|5950.94|6069.13|5949.13|10
1655879980000|2022-06-22 06:39:40|6068.94|5948.94|6068.95|5948.95|6069.48|5949.48|6068.94|5948.94|10
1655879990000|2022-06-22 06:39:50|6068.98|5948.98|6068.83|5948.83|6069.36|5949.36|6068.57|5948.57|10
1655880000000|2022-06-22 06:40:00|6069.07|5949.07|6068.27|5948.27|6069.07|5949.07|6068.14|5948.14|10
1655880010000|2022-06-22 06:40:10|6068.32|5948.32|6070.02|5950.02|6070.05|5950.05|6068.32|5948.32|10
1655880020000|2022-06-22 06:40:20|6070.13|5950.13|6071.2|5951.2|6071.64|5951.64|6069.87|5949.87|10
1655880030000|2022-06-22 06:40:30|6071.44|5951.44|6071.28|5951.28|6071.44|5951.44|6070.76|5950.76|10
1655880040000|2022-06-22 06:40:40|6070.87|5950.87|6070.54|5950.54|6071.2|5951.2|6070.54|5950.54|9
1655880050000|2022-06-22 06:40:50|6070.53|5950.53|6069.22|5949.22|6070.53|5950.53|6069.22|5949.22|9
1655880060000|2022-06-22 06:41:00|6069.24|5949.24|6068.67|5948.67|6069.24|5949.24|6068.57|5948.57|10
1655880070000|2022-06-22 06:41:10|6068.07|5948.07|6067.95|5947.95|6068.15|5948.15|6067.7|5947.7|9
1655880080000|2022-06-22 06:41:20|6068.25|5948.25|6068.99|5948.99|6069.43|5949.43|6068.25|5948.25|10
1655880090000|2022-06-22 06:41:30|6069.13|5949.13|6071.23|5951.23|6071.23|5951.23|6069.13|5949.13|10
1655880100000|2022-06-22 06:41:40|6071.21|5951.21|6072.44|5952.44|6072.44|5952.44|6070.79|5950.79|10
1655880110000|2022-06-22 06:41:50|6072.37|5952.37|6073.17|5953.17|6073.17|5953.17|6072.37|5952.37|10
1655880120000|2022-06-22 06:42:00|6073.08|5953.08|6073.64|5953.64|6073.64|5953.64|6072.93|5952.93|10
1655880130000|2022-06-22 06:42:10|6073.01|5953.01|6072.91|5952.91|6073.26|5953.26|6072.91|5952.91|8
1655880140000|2022-06-22 06:42:20|6072.9|5952.9|6073.83|5953.83|6073.83|5953.83|6072.9|5952.9|10
1655880150000|2022-06-22 06:42:30|6073.69|5953.69|6072.85|5952.85|6073.69|5953.69|6072.85|5952.85|10
1655880160000|2022-06-22 06:42:40|6073.81|5953.81|6073.86|5953.86|6073.86|5953.86|6073|5953|9
1655880170000|2022-06-22 06:42:50|6073.26|5953.26|6074.52|5954.52|6074.56|5954.56|6073.26|5953.26|10
1655880180000|2022-06-22 06:43:00|6074.34|5954.34|6074.52|5954.52|6074.57|5954.57|6074.25|5954.25|9
1655880190000|2022-06-22 06:43:10|6074.4|5954.4|6073.82|5953.82|6074.57|5954.57|6073.82|5953.82|9
1655880200000|2022-06-22 06:43:20|6072.97|5952.97|6073.37|5953.37|6073.37|5953.37|6072.28|5952.28|10
1655880210000|2022-06-22 06:43:30|6073.24|5953.24|6072.9|5952.9|6073.24|5953.24|6072.63|5952.63|10
1655880220000|2022-06-22 06:43:40|6072.45|5952.45|6072.05|5952.05|6072.45|5952.45|6071.87|5951.87|9
1655880230000|2022-06-22 06:43:50|6072.07|5952.07|6071.01|5951.01|6072.07|5952.07|6071.01|5951.01|10
1655880240000|2022-06-22 06:44:00|6070.98|5950.98|6068.57|5948.57|6070.98|5950.98|6068.57|5948.57|10
1655880250000|2022-06-22 06:44:10|6068.2|5948.2|6066.93|5946.93|6068.42|5948.42|6066.84|5946.84|10
1655880260000|2022-06-22 06:44:20|6067.35|5947.35|6066.72|5946.72|6067.61|5947.61|6066.72|5946.72|10
1655880270000|2022-06-22 06:44:30|6066.78|5946.78|6067.28|5947.28|6067.62|5947.62|6066.78|5946.78|10
1655880280000|2022-06-22 06:44:40|6067.5|5947.5|6066.81|5946.81|6067.5|5947.5|6066.53|5946.53|10
1655880290000|2022-06-22 06:44:50|6066.71|5946.71|6066.36|5946.36|6066.81|5946.81|6066.13|5946.13|10
1655880300000|2022-06-22 06:45:00|6066.44|5946.44|6066.03|5946.03|6066.44|5946.44|6065.59|5945.59|10
1655880310000|2022-06-22 06:45:10|6066.33|5946.33|6066.57|5946.57|6067.17|5947.17|6065.89|5945.89|10
1655880320000|2022-06-22 06:45:20|6066.87|5946.87|6068.9|5948.9|6068.9|5948.9|6066.87|5946.87|10
1655880330000|2022-06-22 06:45:30|6069.46|5949.46|6071.01|5951.01|6071.07|5951.07|6069.46|5949.46|10
1655880340000|2022-06-22 06:45:40|6071.52|5951.52|6071.38|5951.38|6071.71|5951.71|6071.3|5951.3|10
1655880350000|2022-06-22 06:45:50|6071.43|5951.43|6072.79|5952.79|6072.99|5952.99|6071.43|5951.43|10
1655880360000|2022-06-22 06:46:00|6072.63|5952.63|6074.42|5954.42|6074.42|5954.42|6072.63|5952.63|10
1655880370000|2022-06-22 06:46:10|6074.72|5954.72|6078.81|5958.81|6078.81|5958.81|6074.56|5954.56|10
1655880380000|2022-06-22 06:46:20|6078.84|5958.84|6081.13|5961.13|6081.13|5961.13|6078.56|5958.56|10
1655880390000|2022-06-22 06:46:30|6081.4|5961.4|6081.69|5961.69|6082.21|5962.21|6081.4|5961.4|10
1655880400000|2022-06-22 06:46:40|6082.18|5962.18|6083.79|5963.79|6083.79|5963.79|6082.07|5962.07|10
1655880410000|2022-06-22 06:46:50|6083.43|5963.43|6086.42|5966.42|6087.07|5967.07|6083.43|5963.43|10
1655880420000|2022-06-22 06:47:00|6087.58|5967.58|6089.61|5969.61|6089.61|5969.61|6086.73|5966.73|10
1655880430000|2022-06-22 06:47:10|6090.32|5970.32|6091.85|5971.85|6092.16|5972.16|6090.32|5970.32|10
1655880440000|2022-06-22 06:47:20|6091.84|5971.84|6091.98|5971.98|6092.34|5972.34|6091.65|5971.65|10
1655880450000|2022-06-22 06:47:30|6091.66|5971.66|6092.22|5972.22|6092.22|5972.22|6091.3|5971.3|9
1655880460000|2022-06-22 06:47:40|6092.13|5972.13|6093.86|5973.86|6093.86|5973.86|6092.05|5972.05|10
1655880470000|2022-06-22 06:47:50|6094.27|5974.27|6096.77|5976.77|6096.77|5976.77|6094.02|5974.02|10
1655880480000|2022-06-22 06:48:00|6097.1|5977.1|6101.16|5981.16|6101.16|5981.16|6097.1|5977.1|10
1655880490000|2022-06-22 06:48:10|6100.86|5980.86|6101.5|5981.5|6101.5|5981.5|6100.86|5980.86|10
1655880500000|2022-06-22 06:48:20|6101.7|5981.7|6102.58|5982.58|6102.87|5982.87|6101.53|5981.53|10
1655880510000|2022-06-22 06:48:30|6101.41|5981.41|6100.46|5980.46|6101.78|5981.78|6100.45|5980.45|10
1655880520000|2022-06-22 06:48:40|6100.41|5980.41|6100.57|5980.57|6100.57|5980.57|6099.98|5979.98|10
1655880530000|2022-06-22 06:48:50|6100.91|5980.91|6100.79|5980.79|6101.07|5981.07|6100.66|5980.66|10
1655880540000|2022-06-22 06:49:00|6100.66|5980.66|6099.91|5979.91|6100.66|5980.66|6099.71|5979.71|9
1655880550000|2022-06-22 06:49:10|6099.7|5979.7|6098.63|5978.63|6099.7|5979.7|6098.54|5978.54|10
1655880560000|2022-06-22 06:49:20|6098.55|5978.55|6096.61|5976.61|6098.7|5978.7|6096.61|5976.61|10
1655880570000|2022-06-22 06:49:30|6097.02|5977.02|6098.64|5978.64|6098.64|5978.64|6096.6|5976.6|10
1655880580000|2022-06-22 06:49:40|6098.85|5978.85|6098.19|5978.19|6098.85|5978.85|6098.09|5978.09|10
1655880590000|2022-06-22 06:49:50|6098.05|5978.05|6099.24|5979.24|6099.24|5979.24|6098.05|5978.05|10
1655880600000|2022-06-22 06:50:00|6099.47|5979.47|6099.76|5979.76|6099.76|5979.76|6099.47|5979.47|9
1655880610000|2022-06-22 06:50:10|6099.68|5979.68|6098.82|5978.82|6100.14|5980.14|6098.82|5978.82|10
1655880620000|2022-06-22 06:50:20|6098.81|5978.81|6096.02|5976.02|6098.81|5978.81|6096.02|5976.02|10
1655880630000|2022-06-22 06:50:30|6095.89|5975.89|6093.1|5973.1|6095.89|5975.89|6093.1|5973.1|9
1655880640000|2022-06-22 06:50:40|6093.21|5973.21|6091.79|5971.79|6093.21|5973.21|6091.79|5971.79|10
1655880650000|2022-06-22 06:50:50|6091.47|5971.47|6091.24|5971.24|6091.59|5971.59|6091.24|5971.24|10
1655880660000|2022-06-22 06:51:00|6091.33|5971.33|6091.59|5971.59|6091.66|5971.66|6091.2|5971.2|9
1655880670000|2022-06-22 06:51:10|6091.6|5971.6|6091.59|5971.59|6092.12|5972.12|6091.59|5971.59|10
1655880680000|2022-06-22 06:51:20|6092.06|5972.06|6093.04|5973.04|6093.05|5973.05|6092.06|5972.06|10
1655880690000|2022-06-22 06:51:30|6093.14|5973.14|6094.71|5974.71|6094.85|5974.85|6093.14|5973.14|9
1655880700000|2022-06-22 06:51:40|6095.29|5975.29|6097.1|5977.1|6097.46|5977.46|6095.29|5975.29|10
1655880710000|2022-06-22 06:51:50|6097.78|5977.78|6098.35|5978.35|6098.35|5978.35|6097.66|5977.66|9
1655880720000|2022-06-22 06:52:00|6098.3|5978.3|6097.42|5977.42|6098.47|5978.47|6097.33|5977.33|10
1655880730000|2022-06-22 06:52:10|6097.73|5977.73|6098.29|5978.29|6098.29|5978.29|6097.27|5977.27|10
1655880740000|2022-06-22 06:52:20|6098.37|5978.37|6098.45|5978.45|6098.53|5978.53|6097.99|5977.99|8
1655880750000|2022-06-22 06:52:30|6098.56|5978.56|6098.21|5978.21|6098.6|5978.6|6097.65|5977.65|10
1655880760000|2022-06-22 06:52:40|6098.34|5978.34|6098.23|5978.23|6098.44|5978.44|6098.08|5978.08|10
1655880770000|2022-06-22 06:52:50|6098.11|5978.11|6097.06|5977.06|6098.45|5978.45|6097.06|5977.06|8
1655880780000|2022-06-22 06:53:00|6097|5977|6097.55|5977.55|6097.76|5977.76|6096.87|5976.87|9
1655880790000|2022-06-22 06:53:10|6097.28|5977.28|6096.85|5976.85|6097.51|5977.51|6096.85|5976.85|10
1655880800000|2022-06-22 06:53:20|6096.67|5976.67|6096.98|5976.98|6097.06|5977.06|6096.6|5976.6|10
1655880810000|2022-06-22 06:53:30|6096.58|5976.58|6095.44|5975.44|6096.58|5976.58|6095.44|5975.44|10
1655880820000|2022-06-22 06:53:40|6095.76|5975.76|6095.14|5975.14|6095.9|5975.9|6094.73|5974.73|10
1655880830000|2022-06-22 06:53:50|6094.37|5974.37|6093.8|5973.8|6094.5|5974.5|6093.42|5973.42|10
1655880840000|2022-06-22 06:54:00|6092.83|5972.83|6091.86|5971.86|6092.83|5972.83|6091.86|5971.86|10
1655880850000|2022-06-22 06:54:10|6091.8|5971.8|6091.58|5971.58|6091.86|5971.86|6091.47|5971.47|10
1655880860000|2022-06-22 06:54:20|6091.74|5971.74|6090.63|5970.63|6091.88|5971.88|6090.63|5970.63|8
1655880870000|2022-06-22 06:54:30|6090.61|5970.61|6088.96|5968.96|6090.61|5970.61|6088.96|5968.96|10
1655880880000|2022-06-22 06:54:40|6089.71|5969.71|6089.18|5969.18|6089.71|5969.71|6089.18|5969.18|9
1655880890000|2022-06-22 06:54:50|6088.94|5968.94|6089.03|5969.03|6089.38|5969.38|6088.94|5968.94|10
1655880900000|2022-06-22 06:55:00|6089.18|5969.18|6088.08|5968.08|6089.18|5969.18|6088.08|5968.08|9
1655880910000|2022-06-22 06:55:10|6087.96|5967.96|6086.74|5966.74|6088.01|5968.01|6086.5|5966.5|10
1655880920000|2022-06-22 06:55:20|6086.29|5966.29|6085.54|5965.54|6086.68|5966.68|6085.43|5965.43|10
1655880930000|2022-06-22 06:55:30|6085.56|5965.56|6085.06|5965.06|6085.67|5965.67|6085.06|5965.06|10
1655880940000|2022-06-22 06:55:40|6084.89|5964.89|6084.56|5964.56|6084.99|5964.99|6084.56|5964.56|10
1655880950000|2022-06-22 06:55:50|6084.83|5964.83|6084.29|5964.29|6084.83|5964.83|6084.29|5964.29|10
1655880960000|2022-06-22 06:56:00|6084.38|5964.38|6085.17|5965.17|6085.17|5965.17|6084.38|5964.38|10
1655880970000|2022-06-22 06:56:10|6085.07|5965.07|6084.85|5964.85|6085.14|5965.14|6084.79|5964.79|10
1655880980000|2022-06-22 06:56:20|6084.65|5964.65|6084.25|5964.25|6084.71|5964.71|6084.21|5964.21|9
1655880990000|2022-06-22 06:56:30|6084.05|5964.05|6083.43|5963.43|6084.05|5964.05|6083.33|5963.33|9
1655881000000|2022-06-22 06:56:40|6083.3|5963.3|6082.84|5962.84|6083.3|5963.3|6082.57|5962.57|9
1655881010000|2022-06-22 06:56:50|6082.65|5962.65|6080.67|5960.67|6082.71|5962.71|6080.67|5960.67|10
1655881020000|2022-06-22 06:57:00|6080.69|5960.69|6080.85|5960.85|6081.01|5961.01|6080.69|5960.69|10
1655881030000|2022-06-22 06:57:10|6080.62|5960.62|6080.16|5960.16|6080.89|5960.89|6080.16|5960.16|10
1655881040000|2022-06-22 06:57:20|6080.07|5960.07|6079.83|5959.83|6080.15|5960.15|6079.83|5959.83|10
1655881050000|2022-06-22 06:57:30|6079.67|5959.67|6078.92|5958.92|6079.71|5959.71|6078.92|5958.92|10
1655881060000|2022-06-22 06:57:40|6078.72|5958.72|6077.93|5957.93|6078.95|5958.95|6077.93|5957.93|10
1655881070000|2022-06-22 06:57:50|6077.84|5957.84|6076.75|5956.75|6077.84|5957.84|6076.75|5956.75|9
1655881080000|2022-06-22 06:58:00|6076.42|5956.42|6075.5|5955.5|6076.42|5956.42|6075.47|5955.47|10
1655881090000|2022-06-22 06:58:10|6075.67|5955.67|6075.21|5955.21|6075.67|5955.67|6074.99|5954.99|10
1655881100000|2022-06-22 06:58:20|6075.3|5955.3|6074.41|5954.41|6075.3|5955.3|6074.41|5954.41|10
1655881110000|2022-06-22 06:58:30|6074.37|5954.37|6074.49|5954.49|6074.57|5954.57|6074.09|5954.09|10
1655881120000|2022-06-22 06:58:40|6074.69|5954.69|6075.75|5955.75|6075.89|5955.89|6074.34|5954.34|9
1655881130000|2022-06-22 06:58:50|6075.62|5955.62|6077.02|5957.02|6077.02|5957.02|6075.62|5955.62|10
1655881140000|2022-06-22 06:59:00|6077.81|5957.81|6077.54|5957.54|6078.18|5958.18|6077.52|5957.52|10
1655881150000|2022-06-22 06:59:10|6077.85|5957.85|6078.96|5958.96|6078.96|5958.96|6077.63|5957.63|10
1655881160000|2022-06-22 06:59:20|6078.56|5958.56|6079.74|5959.74|6079.8|5959.8|6078.56|5958.56|10
1655881170000|2022-06-22 06:59:30|6080.62|5960.62|6080.17|5960.17|6081.28|5961.28|6080.17|5960.17|10
1655881180000|2022-06-22 06:59:40|6080.73|5960.73|6078.89|5958.89|6080.73|5960.73|6078.89|5958.89|10
1655881190000|2022-06-22 06:59:50|6079.41|5959.41|6078.3|5958.3|6079.41|5959.41|6077.61|5957.61|10
1655881200000|2022-06-22 07:00:00|6077.75|5957.75|6077.85|5957.85|6078.14|5958.14|6077.55|5957.55|10
1655881210000|2022-06-22 07:00:10|6077.84|5957.84|6078.31|5958.31|6078.31|5958.31|6077.47|5957.47|10
1655881220000|2022-06-22 07:00:20|6078.25|5958.25|6078.72|5958.72|6078.92|5958.92|6078.06|5958.06|10
1655881230000|2022-06-22 07:00:30|6079.2|5959.2|6079.69|5959.69|6079.69|5959.69|6078.9|5958.9|10
1655881240000|2022-06-22 07:00:40|6079.77|5959.77|6079.84|5959.84|6079.97|5959.97|6079.76|5959.76|8
1655881250000|2022-06-22 07:00:50|6080.29|5960.29|6080.19|5960.19|6080.36|5960.36|6080.03|5960.03|9
1655881260000|2022-06-22 07:01:00|6080.16|5960.16|6081.63|5961.63|6081.63|5961.63|6080.16|5960.16|10
1655881270000|2022-06-22 07:01:10|6081.91|5961.91|6081.36|5961.36|6082.02|5962.02|6081.36|5961.36|10
1655881280000|2022-06-22 07:01:20|6081.28|5961.28|6079.88|5959.88|6081.28|5961.28|6079.88|5959.88|10
1655881290000|2022-06-22 07:01:30|6079.66|5959.66|6076.82|5956.82|6079.66|5959.66|6076.82|5956.82|9
1655881300000|2022-06-22 07:01:40|6076.57|5956.57|6075.16|5955.16|6076.57|5956.57|6075.16|5955.16|9
1655881310000|2022-06-22 07:01:50|6074.9|5954.9|6073.55|5953.55|6074.9|5954.9|6073.55|5953.55|10
1655881320000|2022-06-22 07:02:00|6073.43|5953.43|6071.85|5951.85|6073.54|5953.54|6071.7|5951.7|10
1655881330000|2022-06-22 07:02:10|6071.57|5951.57|6069.82|5949.82|6071.66|5951.66|6069.79|5949.79|10
1655881340000|2022-06-22 07:02:20|6069.27|5949.27|6067.4|5947.4|6069.27|5949.27|6067.4|5947.4|10
1655881350000|2022-06-22 07:02:30|6067.39|5947.39|6065.17|5945.17|6067.39|5947.39|6065.17|5945.17|9
1655881360000|2022-06-22 07:02:40|6064.6|5944.6|6062.79|5942.79|6064.6|5944.6|6062.79|5942.79|10
1655881370000|2022-06-22 07:02:50|6062.56|5942.56|6061.71|5941.71|6062.81|5942.81|6061.71|5941.71|10
1655881380000|2022-06-22 07:03:00|6061.44|5941.44|6061.02|5941.02|6061.44|5941.44|6060.53|5940.53|10
1655881390000|2022-06-22 07:03:10|6061.03|5941.03|6060.49|5940.49|6061.03|5941.03|6060.23|5940.23|9
1655881400000|2022-06-22 07:03:20|6060.52|5940.52|6061|5941|6061.23|5941.23|6060.52|5940.52|10
1655881410000|2022-06-22 07:03:30|6060.96|5940.96|6060.5|5940.5|6060.96|5940.96|6060.15|5940.15|9
1655881420000|2022-06-22 07:03:40|6060.35|5940.35|6060.26|5940.26|6060.39|5940.39|6059.86|5939.86|10
1655881430000|2022-06-22 07:03:50|6060.3|5940.3|6060.32|5940.32|6060.58|5940.58|6060.14|5940.14|9
1655881440000|2022-06-22 07:04:00|6060.2|5940.2|6060.88|5940.88|6060.88|5940.88|6060.2|5940.2|10
1655881450000|2022-06-22 07:04:10|6061.06|5941.06|6062.24|5942.24|6062.24|5942.24|6061.03|5941.03|10
1655881460000|2022-06-22 07:04:20|6062.09|5942.09|6064.83|5944.83|6064.83|5944.83|6062.09|5942.09|10
1655881470000|2022-06-22 07:04:30|6064.65|5944.65|6068.5|5948.5|6068.5|5948.5|6064.65|5944.65|10
1655881480000|2022-06-22 07:04:40|6069.66|5949.66|6072.33|5952.33|6072.33|5952.33|6069.66|5949.66|10
1655881490000|2022-06-22 07:04:50|6072.45|5952.45|6071.97|5951.97|6072.61|5952.61|6071.86|5951.86|10
1655881500000|2022-06-22 07:05:00|6072.51|5952.51|6071.11|5951.11|6073.34|5953.34|6071.11|5951.11|10
1655881510000|2022-06-22 07:05:10|6071.58|5951.58|6069.97|5949.97|6071.58|5951.58|6069.97|5949.97|10
1655881520000|2022-06-22 07:05:20|6069.86|5949.86|6071.12|5951.12|6071.12|5951.12|6069.74|5949.74|10
1655881530000|2022-06-22 07:05:30|6071.2|5951.2|6070.54|5950.54|6071.64|5951.64|6070.54|5950.54|9
1655881540000|2022-06-22 07:05:40|6070.6|5950.6|6069.08|5949.08|6070.6|5950.6|6069.08|5949.08|10
1655881550000|2022-06-22 07:05:50|6068.67|5948.67|6065.62|5945.62|6068.67|5948.67|6065.62|5945.62|10
1655881560000|2022-06-22 07:06:00|6065.14|5945.14|6063.5|5943.5|6065.14|5945.14|6063.46|5943.46|10
1655881570000|2022-06-22 07:06:10|6063.57|5943.57|6061.02|5941.02|6063.57|5943.57|6060.87|5940.87|10
1655881580000|2022-06-22 07:06:20|6060.93|5940.93|6059.64|5939.64|6060.93|5940.93|6059.64|5939.64|10
1655881590000|2022-06-22 07:06:30|6058.21|5938.21|6057.74|5937.74|6058.22|5938.22|6057.74|5937.74|9
1655881600000|2022-06-22 07:06:40|6057.53|5937.53|6056.68|5936.68|6057.65|5937.65|6056.68|5936.68|9
1655881610000|2022-06-22 07:06:50|6057.29|5937.29|6056.24|5936.24|6057.29|5937.29|6055.6|5935.6|10
1655881620000|2022-06-22 07:07:00|6055.55|5935.55|6051.2|5931.2|6055.55|5935.55|6051.2|5931.2|10
1655881630000|2022-06-22 07:07:10|6051.19|5931.19|6050.55|5930.55|6051.19|5931.19|6050.22|5930.22|10
1655881640000|2022-06-22 07:07:20|6050.14|5930.14|6050.34|5930.34|6050.34|5930.34|6049.78|5929.78|10
1655881650000|2022-06-22 07:07:30|6049.93|5929.93|6049.57|5929.57|6050.03|5930.03|6049.57|5929.57|10
1655881660000|2022-06-22 07:07:40|6049.53|5929.53|6049.27|5929.27|6049.72|5929.72|6049.14|5929.14|10
1655881670000|2022-06-22 07:07:50|6049.23|5929.23|6046.87|5926.87|6049.23|5929.23|6046.87|5926.87|9
1655881680000|2022-06-22 07:08:00|6047.1|5927.1|6046.07|5926.07|6047.1|5927.1|6045.97|5925.97|10
1655881690000|2022-06-22 07:08:10|6046.05|5926.05|6046.17|5926.17|6046.75|5926.75|6045.71|5925.71|10
1655881700000|2022-06-22 07:08:20|6045.99|5925.99|6046.76|5926.76|6046.99|5926.99|6045.99|5925.99|10
1655881710000|2022-06-22 07:08:30|6046.88|5926.88|6046.64|5926.64|6046.88|5926.88|6046.18|5926.18|9
1655881720000|2022-06-22 07:08:40|6045.72|5925.72|6047.51|5927.51|6047.51|5927.51|6045.72|5925.72|10
1655881730000|2022-06-22 07:08:50|6047.74|5927.74|6047.48|5927.48|6047.93|5927.93|6047.3|5927.3|10
1655881740000|2022-06-22 07:09:00|6047.41|5927.41|6046.14|5926.14|6047.41|5927.41|6046.13|5926.13|10
1655881750000|2022-06-22 07:09:10|6046.36|5926.36|6046.71|5926.71|6046.78|5926.78|6046.36|5926.36|10
1655881760000|2022-06-22 07:09:20|6046.6|5926.6|6043.78|5923.78|6046.6|5926.6|6043.78|5923.78|10
1655881770000|2022-06-22 07:09:30|6043.63|5923.63|6041.69|5921.69|6043.63|5923.63|6041.69|5921.69|10
1655881780000|2022-06-22 07:09:40|6041.17|5921.17|6034.61|5914.61|6041.17|5921.17|6034.61|5914.61|10
1655881790000|2022-06-22 07:09:50|6033.62|5913.62|6028.87|5908.87|6033.62|5913.62|6028.87|5908.87|10
1655881800000|2022-06-22 07:10:00|6027.92|5907.92|6027.14|5907.14|6027.92|5907.92|6026.48|5906.48|10
1655881810000|2022-06-22 07:10:10|6027.39|5907.39|6031.42|5911.42|6031.42|5911.42|6027.39|5907.39|10
1655881820000|2022-06-22 07:10:20|6031.48|5911.48|6033.46|5913.46|6033.46|5913.46|6031.48|5911.48|10
1655881830000|2022-06-22 07:10:30|6034.03|5914.03|6035.43|5915.43|6036.64|5916.64|6033.95|5913.95|10
1655881840000|2022-06-22 07:10:40|6036.46|5916.46|6036.39|5916.39|6036.74|5916.74|6036.23|5916.23|9
1655881850000|2022-06-22 07:10:50|6037.04|5917.04|6038.93|5918.93|6038.93|5918.93|6036.99|5916.99|9
1655881860000|2022-06-22 07:11:00|6039.19|5919.19|6043.98|5923.98|6043.98|5923.98|6039.19|5919.19|10
1655881870000|2022-06-22 07:11:10|6044.69|5924.69|6050.68|5930.68|6050.68|5930.68|6044.69|5924.69|10
1655881880000|2022-06-22 07:11:20|6050.91|5930.91|6055.59|5935.59|6055.59|5935.59|6050.8|5930.8|10
1655881890000|2022-06-22 07:11:30|6056.87|5936.87|6065.42|5945.42|6065.42|5945.42|6056.87|5936.87|10
1655881900000|2022-06-22 07:11:40|6065.4|5945.4|6068.26|5948.26|6068.26|5948.26|6065.35|5945.35|10
1655881910000|2022-06-22 07:11:50|6068.15|5948.15|6071.64|5951.64|6071.64|5951.64|6068.13|5948.13|10
1655881920000|2022-06-22 07:12:00|6071.39|5951.39|6071.29|5951.29|6071.39|5951.39|6070.82|5950.82|9
1655881930000|2022-06-22 07:12:10|6071.32|5951.32|6072|5952|6072.44|5952.44|6069.57|5949.57|10
1655881940000|2022-06-22 07:12:20|6072.16|5952.16|6070.92|5950.92|6072.16|5952.16|6070.92|5950.92|9
1655881950000|2022-06-22 07:12:30|6070.83|5950.83|6069.68|5949.68|6070.84|5950.84|6069.68|5949.68|10
1655881960000|2022-06-22 07:12:40|6069.63|5949.63|6070.5|5950.5|6070.5|5950.5|6069.32|5949.32|10
1655881970000|2022-06-22 07:12:50|6070.76|5950.76|6073.28|5953.28|6073.29|5953.29|6070.76|5950.76|10
1655881980000|2022-06-22 07:13:00|6073.59|5953.59|6074.98|5954.98|6075.21|5955.21|6073.58|5953.58|10
1655881990000|2022-06-22 07:13:10|6075.28|5955.28|6077.22|5957.22|6077.22|5957.22|6075.28|5955.28|10
1655882000000|2022-06-22 07:13:20|6077.48|5957.48|6078.79|5958.79|6078.89|5958.89|6077.48|5957.48|9
1655882010000|2022-06-22 07:13:30|6079.93|5959.93|6080.44|5960.44|6080.75|5960.75|6079.93|5959.93|10
1655882020000|2022-06-22 07:13:40|6081.47|5961.47|6079.98|5959.98|6081.47|5961.47|6079.98|5959.98|9
1655882030000|2022-06-22 07:13:50|6079.27|5959.27|6078.85|5958.85|6079.27|5959.27|6078.85|5958.85|10
1655882040000|2022-06-22 07:14:00|6078.75|5958.75|6077.56|5957.56|6078.8|5958.8|6077.56|5957.56|10
1655882050000|2022-06-22 07:14:10|6077.54|5957.54|6077.64|5957.64|6078.14|5958.14|6077.54|5957.54|9
1655882060000|2022-06-22 07:14:20|6077.7|5957.7|6077.36|5957.36|6077.85|5957.85|6077.35|5957.35|10
1655882070000|2022-06-22 07:14:30|6077.35|5957.35|6077.4|5957.4|6077.47|5957.47|6076.98|5956.98|10
1655882080000|2022-06-22 07:14:40|6077.33|5957.33|6078.59|5958.59|6078.59|5958.59|6077.33|5957.33|10
1655882090000|2022-06-22 07:14:50|6078.63|5958.63|6078.74|5958.74|6078.87|5958.87|6078.42|5958.42|9
1655882100000|2022-06-22 07:15:00|6079.04|5959.04|6081.73|5961.73|6081.73|5961.73|6079.04|5959.04|10
1655882110000|2022-06-22 07:15:10|6082.69|5962.69|6084|5964|6084|5964|6082.69|5962.69|10
1655882120000|2022-06-22 07:15:20|6083.96|5963.96|6084.85|5964.85|6084.85|5964.85|6083.96|5963.96|10
1655882130000|2022-06-22 07:15:30|6084.96|5964.96|6085.33|5965.33|6085.51|5965.51|6084.94|5964.94|10
1655882140000|2022-06-22 07:15:40|6085.13|5965.13|6085.58|5965.58|6085.95|5965.95|6085.13|5965.13|9
1655882150000|2022-06-22 07:15:50|6085.86|5965.86|6089.13|5969.13|6089.13|5969.13|6085.68|5965.68|10
1655882160000|2022-06-22 07:16:00|6090.21|5970.21|6095.48|5975.48|6095.48|5975.48|6090.21|5970.21|10
1655882170000|2022-06-22 07:16:10|6097.68|5977.68|6101.04|5981.04|6101.04|5981.04|6097.68|5977.68|10
1655882180000|2022-06-22 07:16:20|6101.16|5981.16|6101.83|5981.83|6101.83|5981.83|6100.48|5980.48|10
1655882190000|2022-06-22 07:16:30|6101.56|5981.56|6102.68|5982.68|6103.02|5983.02|6101.43|5981.43|10
1655882200000|2022-06-22 07:16:40|6103.39|5983.39|6103.52|5983.52|6103.74|5983.74|6103.04|5983.04|10
1655882210000|2022-06-22 07:16:50|6103.34|5983.34|6101.76|5981.76|6103.36|5983.36|6101.76|5981.76|10
1655882220000|2022-06-22 07:17:00|6102.01|5982.01|6099.39|5979.39|6102.01|5982.01|6099.39|5979.39|10
1655882230000|2022-06-22 07:17:10|6099.01|5979.01|6097.6|5977.6|6099.01|5979.01|6097.6|5977.6|10
1655882240000|2022-06-22 07:17:20|6097.24|5977.24|6095.74|5975.74|6097.39|5977.39|6095.74|5975.74|10
1655882250000|2022-06-22 07:17:30|6095.34|5975.34|6093.8|5973.8|6095.34|5975.34|6093.8|5973.8|10
1655882260000|2022-06-22 07:17:40|6093.78|5973.78|6091.22|5971.22|6093.78|5973.78|6091.14|5971.14|10
1655882270000|2022-06-22 07:17:50|6091.37|5971.37|6090.09|5970.09|6091.37|5971.37|6089.93|5969.93|10
1655882280000|2022-06-22 07:18:00|6090.02|5970.02|6088|5968|6090.02|5970.02|6088|5968|10
1655882290000|2022-06-22 07:18:10|6087.93|5967.93|6088.04|5968.04|6088.14|5968.14|6087.9|5967.9|9
1655882300000|2022-06-22 07:18:20|6088|5968|6087.73|5967.73|6088|5968|6087.23|5967.23|10
1655882310000|2022-06-22 07:18:30|6087.56|5967.56|6085.83|5965.83|6087.79|5967.79|6085.83|5965.83|10
1655882320000|2022-06-22 07:18:40|6085.36|5965.36|6086.13|5966.13|6086.3|5966.3|6085.36|5965.36|10
1655882330000|2022-06-22 07:18:50|6086.27|5966.27|6087.41|5967.41|6087.41|5967.41|6086.22|5966.22|10
1655882340000|2022-06-22 07:19:00|6087.62|5967.62|6088.23|5968.23|6088.23|5968.23|6087.62|5967.62|10
1655882350000|2022-06-22 07:19:10|6088.26|5968.26|6089.24|5969.24|6089.24|5969.24|6088.26|5968.26|9
1655882360000|2022-06-22 07:19:20|6089.26|5969.26|6090.02|5970.02|6090.02|5970.02|6089.26|5969.26|10
1655882370000|2022-06-22 07:19:30|6090.18|5970.18|6089.15|5969.15|6090.82|5970.82|6089.06|5969.06|8
1655882380000|2022-06-22 07:19:40|6088.74|5968.74|6085.73|5965.73|6088.74|5968.74|6084.61|5964.61|10
1655882390000|2022-06-22 07:19:50|6084.82|5964.82|6083.75|5963.75|6084.82|5964.82|6082.37|5962.37|9
1655882400000|2022-06-22 07:20:00|6082.51|5962.51|6080.92|5960.92|6082.51|5962.51|6080.86|5960.86|10
1655882410000|2022-06-22 07:20:10|6079.31|5959.31|6076.96|5956.96|6079.31|5959.31|6076.96|5956.96|10
1655882420000|2022-06-22 07:20:20|6077.03|5957.03|6075.55|5955.55|6077.03|5957.03|6075.37|5955.37|10
1655882430000|2022-06-22 07:20:30|6075.12|5955.12|6073.01|5953.01|6075.12|5955.12|6073.01|5953.01|10
1655882440000|2022-06-22 07:20:40|6072.8|5952.8|6071.25|5951.25|6072.8|5952.8|6071.11|5951.11|10
1655882450000|2022-06-22 07:20:50|6071.23|5951.23|6068.51|5948.51|6071.23|5951.23|6068.43|5948.43|10
1655882460000|2022-06-22 07:21:00|6068.57|5948.57|6066.2|5946.2|6068.57|5948.57|6066.2|5946.2|10
1655882470000|2022-06-22 07:21:10|6066.64|5946.64|6066.65|5946.65|6066.95|5946.95|6066.29|5946.29|10
1655882480000|2022-06-22 07:21:20|6065.74|5945.74|6063.92|5943.92|6065.74|5945.74|6063.54|5943.54|10
1655882490000|2022-06-22 07:21:30|6063.87|5943.87|6063.16|5943.16|6063.87|5943.87|6063.16|5943.16|8
1655882500000|2022-06-22 07:21:40|6063.48|5943.48|6063.13|5943.13|6063.51|5943.51|6063.13|5943.13|10
1655882510000|2022-06-22 07:21:50|6063.02|5943.02|6062.49|5942.49|6063.14|5943.14|6062.49|5942.49|10
1655882520000|2022-06-22 07:22:00|6062.56|5942.56|6062.95|5942.95|6062.95|5942.95|6062.56|5942.56|10
1655882530000|2022-06-22 07:22:10|6062.87|5942.87|6063.46|5943.46|6063.48|5943.48|6062.87|5942.87|10
1655882540000|2022-06-22 07:22:20|6063.66|5943.66|6066.31|5946.31|6066.65|5946.65|6063.66|5943.66|9
1655882550000|2022-06-22 07:22:30|6067.41|5947.41|6068.62|5948.62|6068.78|5948.78|6066.86|5946.86|10
1655882560000|2022-06-22 07:22:40|6068.43|5948.43|6069.86|5949.86|6069.86|5949.86|6068.43|5948.43|10
1655882570000|2022-06-22 07:22:50|6069.52|5949.52|6068.46|5948.46|6069.52|5949.52|6067.89|5947.89|10
1655882580000|2022-06-22 07:23:00|6068.24|5948.24|6070.71|5950.71|6070.72|5950.72|6068.24|5948.24|10
1655882590000|2022-06-22 07:23:10|6070.38|5950.38|6071.4|5951.4|6071.56|5951.56|6070.38|5950.38|10
1655882600000|2022-06-22 07:23:20|6071.38|5951.38|6071.71|5951.71|6071.75|5951.75|6071.13|5951.13|10
1655882610000|2022-06-22 07:23:30|6071.89|5951.89|6072.09|5952.09|6072.35|5952.35|6071.89|5951.89|8
1655882620000|2022-06-22 07:23:40|6072.69|5952.69|6072.8|5952.8|6072.8|5952.8|6072.51|5952.51|9
1655882630000|2022-06-22 07:23:50|6072.75|5952.75|6073.93|5953.93|6073.93|5953.93|6072.75|5952.75|10
1655882640000|2022-06-22 07:24:00|6074|5954|6074|5954|6074.66|5954.66|6073.85|5953.85|10
1655882650000|2022-06-22 07:24:10|6074.53|5954.53|6074.56|5954.56|6074.66|5954.66|6074.02|5954.02|10
1655882660000|2022-06-22 07:24:20|6074.47|5954.47|6075.06|5955.06|6075.06|5955.06|6074.12|5954.12|9
1655882670000|2022-06-22 07:24:30|6074.75|5954.75|6075.15|5955.15|6075.59|5955.59|6074.75|5954.75|10
1655882680000|2022-06-22 07:24:40|6075.92|5955.92|6078.08|5958.08|6078.1|5958.1|6075.92|5955.92|10
1655882690000|2022-06-22 07:24:50|6078.23|5958.23|6077.38|5957.38|6078.27|5958.27|6077.23|5957.23|9
1655882700000|2022-06-22 07:25:00|6077.33|5957.33|6077.25|5957.25|6077.33|5957.33|6076.96|5956.96|10
1655882710000|2022-06-22 07:25:10|6076.89|5956.89|6078.38|5958.38|6078.38|5958.38|6076.89|5956.89|10
1655882720000|2022-06-22 07:25:20|6078.51|5958.51|6081.09|5961.09|6081.09|5961.09|6078.51|5958.51|10
1655882730000|2022-06-22 07:25:30|6081.13|5961.13|6081.87|5961.87|6081.87|5961.87|6081.13|5961.13|9
1655882740000|2022-06-22 07:25:40|6081.96|5961.96|6083.38|5963.38|6083.38|5963.38|6081.96|5961.96|10
1655882750000|2022-06-22 07:25:50|6083.31|5963.31|6085.29|5965.29|6085.29|5965.29|6083.21|5963.21|10
1655882760000|2022-06-22 07:26:00|6086.1|5966.1|6086.59|5966.59|6086.59|5966.59|6085.22|5965.22|10
1655882770000|2022-06-22 07:26:10|6086.51|5966.51|6086.55|5966.55|6087.01|5967.01|6086.35|5966.35|10
1655882780000|2022-06-22 07:26:20|6086.43|5966.43|6086.08|5966.08|6086.64|5966.64|6085.86|5965.86|10
1655882790000|2022-06-22 07:26:30|6085.27|5965.27|6085|5965|6085.46|5965.46|6084.89|5964.89|9
1655882800000|2022-06-22 07:26:40|6084.94|5964.94|6083.69|5963.69|6084.94|5964.94|6083.69|5963.69|10
1655882810000|2022-06-22 07:26:50|6083.7|5963.7|6082.64|5962.64|6083.7|5963.7|6082.55|5962.55|10
1655882820000|2022-06-22 07:27:00|6082.52|5962.52|6083.13|5963.13|6083.13|5963.13|6082.52|5962.52|10
1655882830000|2022-06-22 07:27:10|6082.96|5962.96|6083.02|5963.02|6083.31|5963.31|6082.89|5962.89|9
1655882840000|2022-06-22 07:27:20|6083.26|5963.26|6083.23|5963.23|6083.52|5963.52|6082.81|5962.81|9
1655882850000|2022-06-22 07:27:30|6083.56|5963.56|6083.33|5963.33|6083.63|5963.63|6083.22|5963.22|10
1655882860000|2022-06-22 07:27:40|6083.1|5963.1|6083.46|5963.46|6083.46|5963.46|6082.91|5962.91|10
1655882870000|2022-06-22 07:27:50|6083.23|5963.23|6083.39|5963.39|6083.8|5963.8|6083.23|5963.23|10
1655882880000|2022-06-22 07:28:00|6083.46|5963.46|6083.79|5963.79|6084.16|5964.16|6083.46|5963.46|10
1655882890000|2022-06-22 07:28:10|6083.64|5963.64|6085|5965|6085|5965|6083.64|5963.64|8
1655882900000|2022-06-22 07:28:20|6085.7|5965.7|6086.9|5966.9|6086.9|5966.9|6085.7|5965.7|10
1655882910000|2022-06-22 07:28:30|6087.2|5967.2|6086.7|5966.7|6087.2|5967.2|6086.38|5966.38|9
1655882920000|2022-06-22 07:28:40|6086.48|5966.48|6087|5967|6087.26|5967.26|6086.48|5966.48|10
1655882930000|2022-06-22 07:28:50|6087.26|5967.26|6086.23|5966.23|6087.26|5967.26|6086.23|5966.23|10
1655882940000|2022-06-22 07:29:00|6085.86|5965.86|6085.26|5965.26|6086.09|5966.09|6084.66|5964.66|10
1655882950000|2022-06-22 07:29:10|6085.24|5965.24|6084.9|5964.9|6085.3|5965.3|6084.75|5964.75|10
1655882960000|2022-06-22 07:29:20|6084.88|5964.88|6084.6|5964.6|6084.88|5964.88|6084.39|5964.39|10
1655882970000|2022-06-22 07:29:30|6084.68|5964.68|6085.11|5965.11|6085.25|5965.25|6084.35|5964.35|10
1655882980000|2022-06-22 07:29:40|6085.17|5965.17|6085.55|5965.55|6085.92|5965.92|6085.17|5965.17|9
1655882990000|2022-06-22 07:29:50|6084.94|5964.94|6084.17|5964.17|6085.46|5965.46|6084.17|5964.17|9
1655883000000|2022-06-22 07:30:00|6084|5964|6082.81|5962.81|6084.09|5964.09|6082.81|5962.81|10
1655883010000|2022-06-22 07:30:10|6082.65|5962.65|6082.47|5962.47|6082.92|5962.92|6082.39|5962.39|10
1655883020000|2022-06-22 07:30:20|6082.09|5962.09|6082.12|5962.12|6082.59|5962.59|6081.65|5961.65|10
1655883030000|2022-06-22 07:30:30|6081.87|5961.87|6082.53|5962.53|6082.53|5962.53|6081.77|5961.77|10
1655883040000|2022-06-22 07:30:40|6082.26|5962.26|6082.5|5962.5|6082.82|5962.82|6082.21|5962.21|10
1655883050000|2022-06-22 07:30:50|6082.54|5962.54|6082.88|5962.88|6082.88|5962.88|6082.54|5962.54|10
1655883060000|2022-06-22 07:31:00|6083.14|5963.14|6083.65|5963.65|6083.65|5963.65|6082.94|5962.94|9
1655883070000|2022-06-22 07:31:10|6084.06|5964.06|6086.51|5966.51|6086.51|5966.51|6083.85|5963.85|10
1655883080000|2022-06-22 07:31:20|6086.74|5966.74|6087.75|5967.75|6088.28|5968.28|6086.74|5966.74|10
1655883090000|2022-06-22 07:31:30|6088.16|5968.16|6089.45|5969.45|6089.5|5969.5|6088.16|5968.16|10
1655883100000|2022-06-22 07:31:40|6089.37|5969.37|6090.66|5970.66|6090.66|5970.66|6089.37|5969.37|10
1655883110000|2022-06-22 07:31:50|6090.34|5970.34|6090.73|5970.73|6090.73|5970.73|6090.34|5970.34|10
1655883120000|2022-06-22 07:32:00|6090.77|5970.77|6091.14|5971.14|6091.35|5971.35|6090.77|5970.77|9
1655883130000|2022-06-22 07:32:10|6091.1|5971.1|6091.51|5971.51|6091.55|5971.55|6091.1|5971.1|10
1655883140000|2022-06-22 07:32:20|6091.42|5971.42|6091.07|5971.07|6091.48|5971.48|6091.07|5971.07|10
1655883150000|2022-06-22 07:32:30|6091.21|5971.21|6092.22|5972.22|6092.22|5972.22|6091.2|5971.2|10
1655883160000|2022-06-22 07:32:40|6092.06|5972.06|6091.54|5971.54|6092.26|5972.26|6091.54|5971.54|10
1655883170000|2022-06-22 07:32:50|6091.44|5971.44|6089.88|5969.88|6091.44|5971.44|6089.88|5969.88|9
1655883180000|2022-06-22 07:33:00|6089.65|5969.65|6088.91|5968.91|6089.69|5969.69|6087.92|5967.92|10
1655883190000|2022-06-22 07:33:10|6088.75|5968.75|6085.13|5965.13|6088.76|5968.76|6085.07|5965.07|10
1655883200000|2022-06-22 07:33:20|6084.65|5964.65|6084.03|5964.03|6084.8|5964.8|6084.03|5964.03|9
1655883210000|2022-06-22 07:33:30|6084.11|5964.11|6086.28|5966.28|6086.28|5966.28|6084.11|5964.11|10
1655883220000|2022-06-22 07:33:40|6085.7|5965.7|6087.43|5967.43|6087.84|5967.84|6085.7|5965.7|10
1655883230000|2022-06-22 07:33:50|6087.32|5967.32|6088.94|5968.94|6088.94|5968.94|6087.31|5967.31|10
1655883240000|2022-06-22 07:34:00|6088.73|5968.73|6089.15|5969.15|6089.18|5969.18|6088.73|5968.73|10
1655883250000|2022-06-22 07:34:10|6089.29|5969.29|6090.59|5970.59|6090.59|5970.59|6089.29|5969.29|10
1655883260000|2022-06-22 07:34:20|6090.7|5970.7|6092.27|5972.27|6092.27|5972.27|6090.59|5970.59|9
1655883270000|2022-06-22 07:34:30|6092.06|5972.06|6091.78|5971.78|6092.17|5972.17|6091.78|5971.78|10
1655883280000|2022-06-22 07:34:40|6091.95|5971.95|6091.72|5971.72|6092.2|5972.2|6091.69|5971.69|10
1655883290000|2022-06-22 07:34:50|6091.37|5971.37|6091.31|5971.31|6091.5|5971.5|6091.14|5971.14|9
1655883300000|2022-06-22 07:35:00|6091.03|5971.03|6091.18|5971.18|6091.51|5971.51|6090.95|5970.95|10
1655883310000|2022-06-22 07:35:10|6091.19|5971.19|6090.45|5970.45|6091.19|5971.19|6090.28|5970.28|10
1655883320000|2022-06-22 07:35:20|6090.47|5970.47|6090.03|5970.03|6090.51|5970.51|6090.01|5970.01|9
1655883330000|2022-06-22 07:35:30|6089.85|5969.85|6089.81|5969.81|6090.11|5970.11|6089.52|5969.52|9
1655883340000|2022-06-22 07:35:40|6089.72|5969.72|6090.64|5970.64|6090.92|5970.92|6089.72|5969.72|10
1655883350000|2022-06-22 07:35:50|6090.63|5970.63|6090|5970|6090.63|5970.63|6089.95|5969.95|9
1655883360000|2022-06-22 07:36:00|6090.27|5970.27|6090.43|5970.43|6090.43|5970.43|6090.11|5970.11|10
1655883370000|2022-06-22 07:36:10|6090.39|5970.39|6090.41|5970.41|6090.53|5970.53|6090.21|5970.21|9
1655883380000|2022-06-22 07:36:20|6090.7|5970.7|6091.62|5971.62|6091.62|5971.62|6090.7|5970.7|10
1655883390000|2022-06-22 07:36:30|6091.85|5971.85|6092.25|5972.25|6092.25|5972.25|6091.47|5971.47|10
1655883400000|2022-06-22 07:36:40|6092.24|5972.24|6092.92|5972.92|6092.93|5972.93|6092.17|5972.17|9
1655883410000|2022-06-22 07:36:50|6092.69|5972.69|6093.41|5973.41|6093.68|5973.68|6092.58|5972.58|10
1655883420000|2022-06-22 07:37:00|6093.64|5973.64|6093.72|5973.72|6093.82|5973.82|6093.45|5973.45|9
1655883430000|2022-06-22 07:37:10|6093.73|5973.73|6093.63|5973.63|6093.95|5973.95|6093.27|5973.27|10
1655883440000|2022-06-22 07:37:20|6093.77|5973.77|6093.85|5973.85|6093.93|5973.93|6093.69|5973.69|10
1655883450000|2022-06-22 07:37:30|6093.87|5973.87|6095.75|5975.75|6095.75|5975.75|6093.87|5973.87|10
1655883460000|2022-06-22 07:37:40|6096.09|5976.09|6097.18|5977.18|6097.37|5977.37|6095.95|5975.95|10
1655883470000|2022-06-22 07:37:50|6097.17|5977.17|6096.84|5976.84|6097.35|5977.35|6096.83|5976.83|10
1655883480000|2022-06-22 07:38:00|6096.95|5976.95|6096.99|5976.99|6097.39|5977.39|6096.71|5976.71|9
1655883490000|2022-06-22 07:38:10|6096.92|5976.92|6097.05|5977.05|6097.19|5977.19|6096.5|5976.5|10
1655883500000|2022-06-22 07:38:20|6096.85|5976.85|6095.74|5975.74|6096.85|5976.85|6095.57|5975.57|10
1655883510000|2022-06-22 07:38:30|6095.98|5975.98|6095.73|5975.73|6096.1|5976.1|6095.3|5975.3|10
1655883520000|2022-06-22 07:38:40|6095.9|5975.9|6096.04|5976.04|6096.31|5976.31|6095.9|5975.9|10
1655883530000|2022-06-22 07:38:50|6096.22|5976.22|6094.84|5974.84|6096.22|5976.22|6094.84|5974.84|10
1655883540000|2022-06-22 07:39:00|6094.54|5974.54|6093.39|5973.39|6094.6|5974.6|6092.94|5972.94|10
1655883550000|2022-06-22 07:39:10|6093.42|5973.42|6092.36|5972.36|6093.57|5973.57|6092.36|5972.36|10
1655883560000|2022-06-22 07:39:20|6092|5972|6090.77|5970.77|6092|5972|6090.77|5970.77|10
1655883570000|2022-06-22 07:39:30|6090.55|5970.55|6089.86|5969.86|6090.55|5970.55|6089.81|5969.81|9
1655883580000|2022-06-22 07:39:40|6089.78|5969.78|6089.21|5969.21|6089.94|5969.94|6089.09|5969.09|10
1655883590000|2022-06-22 07:39:50|6089.23|5969.23|6089.18|5969.18|6089.46|5969.46|6089.18|5969.18|10
1655883600000|2022-06-22 07:40:00|6089.33|5969.33|6089.85|5969.85|6089.98|5969.98|6089.33|5969.33|9
1655883610000|2022-06-22 07:40:10|6089.72|5969.72|6088.66|5968.66|6089.72|5969.72|6088.66|5968.66|10
1655883620000|2022-06-22 07:40:20|6088.59|5968.59|6087.5|5967.5|6088.59|5968.59|6087.5|5967.5|10
1655883630000|2022-06-22 07:40:30|6087.46|5967.46|6087.26|5967.26|6087.46|5967.46|6086.99|5966.99|10
1655883640000|2022-06-22 07:40:40|6087.33|5967.33|6087.37|5967.37|6087.39|5967.39|6087.19|5967.19|10
1655883650000|2022-06-22 07:40:50|6087.45|5967.45|6088.34|5968.34|6088.34|5968.34|6087.45|5967.45|10
1655883660000|2022-06-22 07:41:00|6088.49|5968.49|6088.92|5968.92|6089.18|5969.18|6088.45|5968.45|9
1655883670000|2022-06-22 07:41:10|6089.07|5969.07|6090.03|5970.03|6090.03|5970.03|6089.07|5969.07|10
1655883680000|2022-06-22 07:41:20|6090.33|5970.33|6089.76|5969.76|6090.59|5970.59|6089.76|5969.76|9
1655883690000|2022-06-22 07:41:30|6089.84|5969.84|6088.38|5968.38|6089.96|5969.96|6088.38|5968.38|10
1655883700000|2022-06-22 07:41:40|6088.68|5968.68|6087.84|5967.84|6088.68|5968.68|6087.84|5967.84|9
1655883710000|2022-06-22 07:41:50|6087.77|5967.77|6088.22|5968.22|6088.23|5968.23|6087.77|5967.77|9
1655883720000|2022-06-22 07:42:00|6088.18|5968.18|6088.01|5968.01|6088.18|5968.18|6087.96|5967.96|9
1655883730000|2022-06-22 07:42:10|6088.06|5968.06|6087.04|5967.04|6088.2|5968.2|6087.04|5967.04|10
1655883740000|2022-06-22 07:42:20|6087.05|5967.05|6086.63|5966.63|6087.23|5967.23|6086.63|5966.63|10
1655883750000|2022-06-22 07:42:30|6086.57|5966.57|6085.43|5965.43|6086.7|5966.7|6085.43|5965.43|9
1655883760000|2022-06-22 07:42:40|6085.16|5965.16|6083.19|5963.19|6085.16|5965.16|6083.12|5963.12|10
1655883770000|2022-06-22 07:42:50|6082.92|5962.92|6080.55|5960.55|6082.92|5962.92|6080.55|5960.55|10
1655883780000|2022-06-22 07:43:00|6080.41|5960.41|6079.62|5959.62|6080.46|5960.46|6079.43|5959.43|10
1655883790000|2022-06-22 07:43:10|6079.69|5959.69|6076.7|5956.7|6079.69|5959.69|6076.7|5956.7|10
1655883800000|2022-06-22 07:43:20|6077.51|5957.51|6076.42|5956.42|6077.51|5957.51|6076.3|5956.3|10
1655883810000|2022-06-22 07:43:30|6076.39|5956.39|6073.31|5953.31|6076.39|5956.39|6073.31|5953.31|10
1655883820000|2022-06-22 07:43:40|6073.58|5953.58|6073.2|5953.2|6073.69|5953.69|6073.09|5953.09|9
1655883830000|2022-06-22 07:43:50|6073.24|5953.24|6073.47|5953.47|6073.53|5953.53|6073.24|5953.24|8
1655883840000|2022-06-22 07:44:00|6073.35|5953.35|6073.13|5953.13|6073.35|5953.35|6073.02|5953.02|9
1655883850000|2022-06-22 07:44:10|6073.18|5953.18|6073.17|5953.17|6073.27|5953.27|6072.79|5952.79|10
1655883860000|2022-06-22 07:44:20|6073.16|5953.16|6072.97|5952.97|6073.25|5953.25|6072.9|5952.9|9
1655883870000|2022-06-22 07:44:30|6072.82|5952.82|6071.67|5951.67|6072.95|5952.95|6071.63|5951.63|9
1655883880000|2022-06-22 07:44:40|6071.48|5951.48|6071.09|5951.09|6071.82|5951.82|6071.09|5951.09|10
1655883890000|2022-06-22 07:44:50|6070.97|5950.97|6070.42|5950.42|6070.97|5950.97|6070.04|5950.04|10
1655883900000|2022-06-22 07:45:00|6070.04|5950.04|6069.84|5949.84|6070.04|5950.04|6069.76|5949.76|9
1655883910000|2022-06-22 07:45:10|6070.08|5950.08|6069.81|5949.81|6070.08|5950.08|6069.54|5949.54|10
1655883920000|2022-06-22 07:45:20|6069.62|5949.62|6068.86|5948.86|6069.62|5949.62|6068.86|5948.86|10
1655883930000|2022-06-22 07:45:30|6068.83|5948.83|6066.24|5946.24|6068.83|5948.83|6066.24|5946.24|10
1655883940000|2022-06-22 07:45:40|6065.85|5945.85|6064.2|5944.2|6065.85|5945.85|6064.2|5944.2|10
1655883950000|2022-06-22 07:45:50|6063.87|5943.87|6063.38|5943.38|6063.87|5943.87|6063.21|5943.21|10
1655883960000|2022-06-22 07:46:00|6063.36|5943.36|6062.28|5942.28|6063.6|5943.6|6062.28|5942.28|9
1655883970000|2022-06-22 07:46:10|6061.74|5941.74|6060.87|5940.87|6061.95|5941.95|6060.75|5940.75|10
1655883980000|2022-06-22 07:46:20|6060.76|5940.76|6059.16|5939.16|6060.93|5940.93|6059.16|5939.16|9
1655883990000|2022-06-22 07:46:30|6059.08|5939.08|6056.23|5936.23|6059.08|5939.08|6056.23|5936.23|10
1655884000000|2022-06-22 07:46:40|6055.64|5935.64|6053.73|5933.73|6055.64|5935.64|6053.73|5933.73|10
1655884010000|2022-06-22 07:46:50|6053.51|5933.51|6053.16|5933.16|6053.52|5933.52|6053.04|5933.04|10
1655884020000|2022-06-22 07:47:00|6053.13|5933.13|6051.43|5931.43|6053.19|5933.19|6051.12|5931.12|10
1655884030000|2022-06-22 07:47:10|6051.36|5931.36|6052.52|5932.52|6052.61|5932.61|6051.15|5931.15|10
1655884040000|2022-06-22 07:47:20|6052.4|5932.4|6052|5932|6052.4|5932.4|6051.94|5931.94|10
1655884050000|2022-06-22 07:47:30|6052.17|5932.17|6051.6|5931.6|6052.22|5932.22|6051.58|5931.58|10
1655884060000|2022-06-22 07:47:40|6051.7|5931.7|6052.12|5932.12|6052.27|5932.27|6051.7|5931.7|9
1655884070000|2022-06-22 07:47:50|6052.04|5932.04|6051.4|5931.4|6052.04|5932.04|6051.4|5931.4|10
1655884080000|2022-06-22 07:48:00|6051.1|5931.1|6049.68|5929.68|6051.1|5931.1|6049.68|5929.68|10
1655884090000|2022-06-22 07:48:10|6049.63|5929.63|6047.5|5927.5|6049.65|5929.65|6047.45|5927.45|10
1655884100000|2022-06-22 07:48:20|6047.53|5927.53|6047.44|5927.44|6047.53|5927.53|6047.2|5927.2|8
1655884110000|2022-06-22 07:48:30|6047.46|5927.46|6049.72|5929.72|6049.72|5929.72|6047.46|5927.46|10
1655884120000|2022-06-22 07:48:40|6049.91|5929.91|6053.06|5933.06|6053.06|5933.06|6049.91|5929.91|10
1655884130000|2022-06-22 07:48:50|6053.13|5933.13|6057.4|5937.4|6057.4|5937.4|6053.08|5933.08|10
1655884140000|2022-06-22 07:49:00|6057.16|5937.16|6060.05|5940.05|6060.05|5940.05|6057.16|5937.16|10
1655884150000|2022-06-22 07:49:10|6059.66|5939.66|6060.59|5940.59|6061.21|5941.21|6059.66|5939.66|10
1655884160000|2022-06-22 07:49:20|6061.55|5941.55|6061.96|5941.96|6062.68|5942.68|6061.55|5941.55|10
1655884170000|2022-06-22 07:49:30|6062.02|5942.02|6063.45|5943.45|6063.45|5943.45|6062.02|5942.02|10
1655884180000|2022-06-22 07:49:40|6063.67|5943.67|6064.12|5944.12|6064.12|5944.12|6063.67|5943.67|10
1655884190000|2022-06-22 07:49:50|6063.96|5943.96|6064.07|5944.07|6064.07|5944.07|6063.55|5943.55|10
1655884200000|2022-06-22 07:50:00|6064.13|5944.13|6064.79|5944.79|6064.79|5944.79|6064|5944|9
1655884210000|2022-06-22 07:50:10|6064.36|5944.36|6066.39|5946.39|6066.39|5946.39|6064.36|5944.36|10
1655884220000|2022-06-22 07:50:20|6066.11|5946.11|6067.68|5947.68|6067.68|5947.68|6066.11|5946.11|10
1655884230000|2022-06-22 07:50:30|6068.57|5948.57|6068.67|5948.67|6068.94|5948.94|6068.52|5948.52|9
1655884240000|2022-06-22 07:50:40|6068.69|5948.69|6069.28|5949.28|6069.31|5949.31|6068.59|5948.59|10
1655884250000|2022-06-22 07:50:50|6069.25|5949.25|6069.61|5949.61|6069.75|5949.75|6069.25|5949.25|10
1655884260000|2022-06-22 07:51:00|6069.95|5949.95|6071.43|5951.43|6071.43|5951.43|6069.95|5949.95|10
1655884270000|2022-06-22 07:51:10|6071.4|5951.4|6073.85|5953.85|6073.85|5953.85|6071.4|5951.4|10
1655884280000|2022-06-22 07:51:20|6073.7|5953.7|6074.9|5954.9|6074.9|5954.9|6073.5|5953.5|10
1655884290000|2022-06-22 07:51:30|6075.74|5955.74|6077.57|5957.57|6077.59|5957.59|6075.53|5955.53|10
1655884300000|2022-06-22 07:51:40|6078.47|5958.47|6077.33|5957.33|6078.55|5958.55|6077.33|5957.33|9
1655884310000|2022-06-22 07:51:50|6078.18|5958.18|6077.24|5957.24|6078.25|5958.25|6076.1|5956.1|10
1655884320000|2022-06-22 07:52:00|6076.05|5956.05|6069.16|5949.16|6076.57|5956.57|6069.16|5949.16|10
1655884330000|2022-06-22 07:52:10|6068.97|5948.97|6065.42|5945.42|6070.4|5950.4|6065.42|5945.42|10
1655884340000|2022-06-22 07:52:20|6065.05|5945.05|6055.55|5935.55|6065.05|5945.05|6055.55|5935.55|10
1655884350000|2022-06-22 07:52:30|6055.08|5935.08|6050.32|5930.32|6055.08|5935.08|6049.9|5929.9|10
1655884360000|2022-06-22 07:52:40|6049.52|5929.52|6045.42|5925.42|6049.52|5929.52|6045.42|5925.42|10
1655884370000|2022-06-22 07:52:50|6045.23|5925.23|6044.58|5924.58|6045.23|5925.23|6044.13|5924.13|10
1655884380000|2022-06-22 07:53:00|6044.81|5924.81|6045.03|5925.03|6045.41|5925.41|6044.81|5924.81|10
1655884390000|2022-06-22 07:53:10|6045.39|5925.39|6046.35|5926.35|6046.35|5926.35|6045.19|5925.19|10
1655884400000|2022-06-22 07:53:20|6046.41|5926.41|6047.16|5927.16|6047.16|5927.16|6046.41|5926.41|10
1655884410000|2022-06-22 07:53:30|6047.79|5927.79|6053.35|5933.35|6053.35|5933.35|6047.79|5927.79|10
1655884420000|2022-06-22 07:53:40|6053.54|5933.54|6056.28|5936.28|6056.28|5936.28|6053.54|5933.54|9
1655884430000|2022-06-22 07:53:50|6056.32|5936.32|6058.56|5938.56|6058.56|5938.56|6056.24|5936.24|10
1655884440000|2022-06-22 07:54:00|6058.99|5938.99|6057.48|5937.48|6059.21|5939.21|6057.48|5937.48|10
1655884450000|2022-06-22 07:54:10|6057.3|5937.3|6056.11|5936.11|6057.3|5937.3|6054.95|5934.95|10
1655884460000|2022-06-22 07:54:20|6056.26|5936.26|6057.53|5937.53|6057.55|5937.55|6056.26|5936.26|10
1655884470000|2022-06-22 07:54:30|6057.44|5937.44|6057.13|5937.13|6057.74|5937.74|6057.02|5937.02|10
1655884480000|2022-06-22 07:54:40|6057.2|5937.2|6057.08|5937.08|6057.45|5937.45|6056.88|5936.88|10
1655884490000|2022-06-22 07:54:50|6056.94|5936.94|6055.58|5935.58|6056.94|5936.94|6055.58|5935.58|10
1655884500000|2022-06-22 07:55:00|6055.35|5935.35|6053.04|5933.04|6055.35|5935.35|6053.04|5933.04|10
1655884510000|2022-06-22 07:55:10|6052.73|5932.73|6051.03|5931.03|6052.73|5932.73|6050.88|5930.88|10
1655884520000|2022-06-22 07:55:20|6050.78|5930.78|6049|5929|6050.78|5930.78|6049|5929|9
1655884530000|2022-06-22 07:55:30|6049.04|5929.04|6049.14|5929.14|6049.82|5929.82|6048.92|5928.92|10
1655884540000|2022-06-22 07:55:40|6049.13|5929.13|6048.95|5928.95|6049.17|5929.17|6048.81|5928.81|10
1655884550000|2022-06-22 07:55:50|6048.65|5928.65|6048.95|5928.95|6049.14|5929.14|6048.65|5928.65|9
1655884560000|2022-06-22 07:56:00|6049.05|5929.05|6050.04|5930.04|6050.04|5930.04|6048.9|5928.9|10
1655884570000|2022-06-22 07:56:10|6049.97|5929.97|6051.36|5931.36|6051.36|5931.36|6049.97|5929.97|9
1655884580000|2022-06-22 07:56:20|6051.35|5931.35|6053.77|5933.77|6053.77|5933.77|6051.31|5931.31|10
1655884590000|2022-06-22 07:56:30|6053.74|5933.74|6055.38|5935.38|6055.88|5935.88|6053.74|5933.74|10
1655884600000|2022-06-22 07:56:40|6055.08|5935.08|6055.13|5935.13|6055.66|5935.66|6055.07|5935.07|10
1655884610000|2022-06-22 07:56:50|6055.1|5935.1|6056.59|5936.59|6056.62|5936.62|6055.1|5935.1|10
1655884620000|2022-06-22 07:57:00|6056.58|5936.58|6057.18|5937.18|6057.18|5937.18|6056.58|5936.58|10
1655884630000|2022-06-22 07:57:10|6057.23|5937.23|6057.65|5937.65|6057.65|5937.65|6057.06|5937.06|9
1655884640000|2022-06-22 07:57:20|6057.95|5937.95|6057.02|5937.02|6057.95|5937.95|6057.02|5937.02|9
1655884650000|2022-06-22 07:57:30|6056.86|5936.86|6055.24|5935.24|6056.86|5936.86|6055.24|5935.24|10
1655884660000|2022-06-22 07:57:40|6055.4|5935.4|6054.34|5934.34|6055.4|5935.4|6054.17|5934.17|10
1655884670000|2022-06-22 07:57:50|6053.57|5933.57|6052.44|5932.44|6054.09|5934.09|6052.07|5932.07|10
1655884680000|2022-06-22 07:58:00|6052.14|5932.14|6051.6|5931.6|6052.14|5932.14|6051.6|5931.6|10
1655884690000|2022-06-22 07:58:10|6051.7|5931.7|6050.99|5930.99|6051.8|5931.8|6050.99|5930.99|10
1655884700000|2022-06-22 07:58:20|6050.6|5930.6|6049.44|5929.44|6050.6|5930.6|6049.44|5929.44|10
1655884710000|2022-06-22 07:58:30|6049.23|5929.23|6048.03|5928.03|6049.23|5929.23|6048.03|5928.03|10
1655884720000|2022-06-22 07:58:40|6047.73|5927.73|6044.77|5924.77|6047.73|5927.73|6044.75|5924.75|10
1655884730000|2022-06-22 07:58:50|6044.8|5924.8|6042.94|5922.94|6044.8|5924.8|6042.87|5922.87|9
1655884740000|2022-06-22 07:59:00|6043|5923|6042.26|5922.26|6043.31|5923.31|6042.13|5922.13|10
1655884750000|2022-06-22 07:59:10|6042.4|5922.4|6041.59|5921.59|6042.4|5922.4|6041.59|5921.59|10
1655884760000|2022-06-22 07:59:20|6041.48|5921.48|6042.53|5922.53|6042.53|5922.53|6041.4|5921.4|10
1655884770000|2022-06-22 07:59:30|6042.49|5922.49|6043.48|5923.48|6043.63|5923.63|6042.49|5922.49|10
1655884780000|2022-06-22 07:59:40|6043.9|5923.9|6044.65|5924.65|6044.65|5924.65|6043.68|5923.68|9
1655884790000|2022-06-22 07:59:50|6044.59|5924.59|6045.83|5925.83|6045.83|5925.83|6044.2|5924.2|10
1655884800000|2022-06-22 08:00:00|6045.86|5925.86|6045.13|5925.13|6045.86|5925.86|6045.12|5925.12|9
1655884810000|2022-06-22 08:00:10|6045.22|5925.22|6045|5925|6046.03|5926.03|6045|5925|9
1655884820000|2022-06-22 08:00:20|6044.97|5924.97|6044.66|5924.66|6044.97|5924.97|6044.66|5924.66|10
1655884830000|2022-06-22 08:00:30|6044.96|5924.96|6044.4|5924.4|6044.96|5924.96|6044.35|5924.35|10
1655884840000|2022-06-22 08:00:40|6044.84|5924.84|6043.01|5923.01|6044.92|5924.92|6043.01|5923.01|10
1655884850000|2022-06-22 08:00:50|6043.62|5923.62|6043.11|5923.11|6043.75|5923.75|6043.11|5923.11|10
1655884860000|2022-06-22 08:01:00|6042.96|5922.96|6042.62|5922.62|6043.01|5923.01|6042.54|5922.54|10
1655884870000|2022-06-22 08:01:10|6042.3|5922.3|6043.63|5923.63|6043.63|5923.63|6042|5922|9
1655884880000|2022-06-22 08:01:20|6043.59|5923.59|6043.41|5923.41|6044.43|5924.43|6043.41|5923.41|10
1655884890000|2022-06-22 08:01:30|6044.35|5924.35|6044.82|5924.82|6044.98|5924.98|6044.17|5924.17|10
1655884900000|2022-06-22 08:01:40|6044.96|5924.96|6045.22|5925.22|6045.24|5925.24|6044.81|5924.81|10
1655884910000|2022-06-22 08:01:50|6045.18|5925.18|6045.05|5925.05|6045.36|5925.36|6044.87|5924.87|10
1655884920000|2022-06-22 08:02:00|6045.01|5925.01|6045|5925|6045.33|5925.33|6044.65|5924.65|10
1655884930000|2022-06-22 08:02:10|6045.32|5925.32|6044.66|5924.66|6045.37|5925.37|6044.65|5924.65|10
1655884940000|2022-06-22 08:02:20|6044.23|5924.23|6042.64|5922.64|6044.23|5924.23|6042.64|5922.64|10
1655884950000|2022-06-22 08:02:30|6042.49|5922.49|6041.99|5921.99|6042.74|5922.74|6041.99|5921.99|9
1655884960000|2022-06-22 08:02:40|6041.92|5921.92|6040.83|5920.83|6041.92|5921.92|6040.73|5920.73|10
1655884970000|2022-06-22 08:02:50|6040.71|5920.71|6040.66|5920.66|6040.97|5920.97|6040.14|5920.14|10
1655884980000|2022-06-22 08:03:00|6040.49|5920.49|6041.66|5921.66|6041.66|5921.66|6040.49|5920.49|10
1655884990000|2022-06-22 08:03:10|6041.85|5921.85|6042.6|5922.6|6042.7|5922.7|6041.85|5921.85|10
1655885000000|2022-06-22 08:03:20|6042.72|5922.72|6038.68|5918.68|6042.8|5922.8|6038.68|5918.68|10
1655885010000|2022-06-22 08:03:30|6038.09|5918.09|6036.37|5916.37|6038.09|5918.09|6036.25|5916.25|10
1655885020000|2022-06-22 08:03:40|6036.39|5916.39|6034.37|5914.37|6036.39|5916.39|6034.37|5914.37|10
1655885030000|2022-06-22 08:03:50|6034.6|5914.6|6031.4|5911.4|6034.6|5914.6|6031.4|5911.4|10
1655885040000|2022-06-22 08:04:00|6031.21|5911.21|6029.03|5909.03|6031.35|5911.35|6029.03|5909.03|10
1655885050000|2022-06-22 08:04:10|6028.75|5908.75|6028.95|5908.95|6028.96|5908.96|6028.44|5908.44|9
1655885060000|2022-06-22 08:04:20|6029.09|5909.09|6030.38|5910.38|6030.38|5910.38|6029.09|5909.09|10
1655885070000|2022-06-22 08:04:30|6030.33|5910.33|6029.21|5909.21|6030.58|5910.58|6029.21|5909.21|10
1655885080000|2022-06-22 08:04:40|6028.89|5908.89|6026.98|5906.98|6029.22|5909.22|6026.95|5906.95|10
1655885090000|2022-06-22 08:04:50|6025.5|5905.5|6025.27|5905.27|6025.5|5905.5|6024.99|5904.99|9
1655885100000|2022-06-22 08:05:00|6024.97|5904.97|6024.03|5904.03|6025.17|5905.17|6024.03|5904.03|10
1655885110000|2022-06-22 08:05:10|6024.09|5904.09|6024.31|5904.31|6024.58|5904.58|6024.09|5904.09|10
1655885120000|2022-06-22 08:05:20|6024.32|5904.32|6024.43|5904.43|6024.57|5904.57|6023.74|5903.74|10
1655885130000|2022-06-22 08:05:30|6024.35|5904.35|6024.47|5904.47|6025.09|5905.09|6024.12|5904.12|8
1655885140000|2022-06-22 08:05:40|6024.98|5904.98|6025.81|5905.81|6026.59|5906.59|6024.46|5904.46|10
1655885150000|2022-06-22 08:05:50|6026.21|5906.21|6031.02|5911.02|6031.02|5911.02|6026.21|5906.21|10
1655885160000|2022-06-22 08:06:00|6030.51|5910.51|6032.07|5912.07|6032.07|5912.07|6030.51|5910.51|10
1655885170000|2022-06-22 08:06:10|6032.43|5912.43|6032.16|5912.16|6032.43|5912.43|6031.9|5911.9|10
1655885180000|2022-06-22 08:06:20|6032.36|5912.36|6031.07|5911.07|6032.36|5912.36|6031.04|5911.04|10
1655885190000|2022-06-22 08:06:30|6031.4|5911.4|6031.83|5911.83|6031.83|5911.83|6031|5911|10
1655885200000|2022-06-22 08:06:40|6032.33|5912.33|6034.89|5914.89|6034.98|5914.98|6032.33|5912.33|10
1655885210000|2022-06-22 08:06:50|6034.67|5914.67|6035.55|5915.55|6035.57|5915.57|6034.62|5914.62|10
1655885220000|2022-06-22 08:07:00|6035.07|5915.07|6034.67|5914.67|6035.43|5915.43|6034.5|5914.5|9
1655885230000|2022-06-22 08:07:10|6034.56|5914.56|6035.03|5915.03|6035.13|5915.13|6034.56|5914.56|10
1655885240000|2022-06-22 08:07:20|6035.13|5915.13|6036.52|5916.52|6036.52|5916.52|6035.04|5915.04|10
1655885250000|2022-06-22 08:07:30|6036.39|5916.39|6036.29|5916.29|6036.4|5916.4|6036.13|5916.13|10
1655885260000|2022-06-22 08:07:40|6036.33|5916.33|6035.95|5915.95|6036.41|5916.41|6035.94|5915.94|10
1655885270000|2022-06-22 08:07:50|6035.76|5915.76|6035.45|5915.45|6035.76|5915.76|6035.12|5915.12|9
1655885280000|2022-06-22 08:08:00|6035.4|5915.4|6036.01|5916.01|6036.08|5916.08|6035.32|5915.32|10
1655885290000|2022-06-22 08:08:10|6035.86|5915.86|6036.5|5916.5|6036.6|5916.6|6035.61|5915.61|10
1655885300000|2022-06-22 08:08:20|6036.91|5916.91|6039.79|5919.79|6039.79|5919.79|6036.91|5916.91|10
1655885310000|2022-06-22 08:08:30|6039.81|5919.81|6041.4|5921.4|6041.4|5921.4|6039.81|5919.81|9
1655885320000|2022-06-22 08:08:40|6041.47|5921.47|6042.84|5922.84|6043.12|5923.12|6041.47|5921.47|10
1655885330000|2022-06-22 08:08:50|6042.93|5922.93|6044.64|5924.64|6044.64|5924.64|6042.93|5922.93|10
1655885340000|2022-06-22 08:09:00|6044.65|5924.65|6046.25|5926.25|6046.33|5926.33|6044.6|5924.6|10
1655885350000|2022-06-22 08:09:10|6046.28|5926.28|6047.43|5927.43|6047.49|5927.49|6046.28|5926.28|10
1655885360000|2022-06-22 08:09:20|6048.3|5928.3|6050.05|5930.05|6050.05|5930.05|6048.3|5928.3|10
1655885370000|2022-06-22 08:09:30|6049.8|5929.8|6050.91|5930.91|6050.91|5930.91|6049.8|5929.8|9
1655885380000|2022-06-22 08:09:40|6050.48|5930.48|6050.5|5930.5|6050.94|5930.94|6050.44|5930.44|9
1655885390000|2022-06-22 08:09:50|6050.69|5930.69|6050.83|5930.83|6050.94|5930.94|6050.21|5930.21|10
1655885400000|2022-06-22 08:10:00|6050.98|5930.98|6052.49|5932.49|6052.71|5932.71|6050.98|5930.98|10
1655885410000|2022-06-22 08:10:10|6052.53|5932.53|6053.05|5933.05|6053.2|5933.2|6052.53|5932.53|9
1655885420000|2022-06-22 08:10:20|6052.95|5932.95|6053.15|5933.15|6053.21|5933.21|6052.95|5932.95|10
1655885430000|2022-06-22 08:10:30|6053.23|5933.23|6052.92|5932.92|6053.23|5933.23|6052.77|5932.77|9
1655885440000|2022-06-22 08:10:40|6052.94|5932.94|6052.73|5932.73|6053.05|5933.05|6052.73|5932.73|10
1655885450000|2022-06-22 08:10:50|6052.84|5932.84|6053.7|5933.7|6053.95|5933.95|6052.81|5932.81|10
1655885460000|2022-06-22 08:11:00|6053.8|5933.8|6054.06|5934.06|6054.16|5934.16|6053.2|5933.2|9
1655885470000|2022-06-22 08:11:10|6054.19|5934.19|6056.02|5936.02|6056.02|5936.02|6054.19|5934.19|9
1655885480000|2022-06-22 08:11:20|6055.98|5935.98|6057.93|5937.93|6057.93|5937.93|6055.98|5935.98|10
1655885490000|2022-06-22 08:11:30|6057.91|5937.91|6062.77|5942.77|6062.77|5942.77|6057.91|5937.91|10
1655885500000|2022-06-22 08:11:40|6062.72|5942.72|6066.92|5946.92|6067.25|5947.25|6062.72|5942.72|10
1655885510000|2022-06-22 08:11:50|6066.81|5946.81|6071.97|5951.97|6071.98|5951.98|6066.81|5946.81|10
1655885520000|2022-06-22 08:12:00|6071.71|5951.71|6076.39|5956.39|6076.96|5956.96|6071.71|5951.71|10
1655885530000|2022-06-22 08:12:10|6076.4|5956.4|6076.73|5956.73|6077.1|5957.1|6076.4|5956.4|9
1655885540000|2022-06-22 08:12:20|6076.7|5956.7|6077.1|5957.1|6077.59|5957.59|6076.55|5956.55|10
1655885550000|2022-06-22 08:12:30|6077.21|5957.21|6077.27|5957.27|6077.42|5957.42|6076.92|5956.92|10
1655885560000|2022-06-22 08:12:40|6077.18|5957.18|6076.78|5956.78|6077.18|5957.18|6076.19|5956.19|9
1655885570000|2022-06-22 08:12:50|6076.86|5956.86|6076.63|5956.63|6077.55|5957.55|6076.63|5956.63|10
1655885580000|2022-06-22 08:13:00|6076.65|5956.65|6077.53|5957.53|6077.75|5957.75|6076.65|5956.65|10
1655885590000|2022-06-22 08:13:10|6077.91|5957.91|6076.75|5956.75|6077.91|5957.91|6076.58|5956.58|10
1655885600000|2022-06-22 08:13:20|6076.74|5956.74|6076.01|5956.01|6076.74|5956.74|6075.58|5955.58|10
1655885610000|2022-06-22 08:13:30|6075.91|5955.91|6076.34|5956.34|6076.72|5956.72|6075.48|5955.48|10
1655885620000|2022-06-22 08:13:40|6076.49|5956.49|6077.02|5957.02|6077.02|5957.02|6075.97|5955.97|9
1655885630000|2022-06-22 08:13:50|6077.32|5957.32|6077.8|5957.8|6078.04|5958.04|6076.98|5956.98|10
1655885640000|2022-06-22 08:14:00|6077.35|5957.35|6079.31|5959.31|6079.31|5959.31|6077.35|5957.35|10
1655885650000|2022-06-22 08:14:10|6079.49|5959.49|6080.29|5960.29|6080.56|5960.56|6079.28|5959.28|10
1655885660000|2022-06-22 08:14:20|6079.91|5959.91|6078.41|5958.41|6079.91|5959.91|6077.98|5957.98|10
1655885670000|2022-06-22 08:14:30|6078.3|5958.3|6077.9|5957.9|6078.38|5958.38|6077.88|5957.88|10
1655885680000|2022-06-22 08:14:40|6078.02|5958.02|6078.1|5958.1|6078.25|5958.25|6077.45|5957.45|10
1655885690000|2022-06-22 08:14:50|6078.36|5958.36|6078.47|5958.47|6078.83|5958.83|6078.18|5958.18|9
1655885700000|2022-06-22 08:15:00|6078.08|5958.08|6077.69|5957.69|6078.63|5958.63|6077.69|5957.69|9
1655885710000|2022-06-22 08:15:10|6077.88|5957.88|6077.24|5957.24|6077.88|5957.88|6077.03|5957.03|10
1655885720000|2022-06-22 08:15:20|6077.53|5957.53|6077.44|5957.44|6077.9|5957.9|6077.11|5957.11|10
1655885730000|2022-06-22 08:15:30|6076.89|5956.89|6075.9|5955.9|6077.19|5957.19|6075.9|5955.9|10
1655885740000|2022-06-22 08:15:40|6075.5|5955.5|6075.44|5955.44|6075.72|5955.72|6075.21|5955.21|9
1655885750000|2022-06-22 08:15:50|6075.19|5955.19|6074.88|5954.88|6075.45|5955.45|6074.88|5954.88|10
1655885760000|2022-06-22 08:16:00|6075.12|5955.12|6076.55|5956.55|6076.55|5956.55|6075.07|5955.07|10
1655885770000|2022-06-22 08:16:10|6076.68|5956.68|6077.5|5957.5|6077.71|5957.71|6076.68|5956.68|9
1655885780000|2022-06-22 08:16:20|6077.49|5957.49|6078.36|5958.36|6078.42|5958.42|6077.49|5957.49|10
1655885790000|2022-06-22 08:16:30|6078.43|5958.43|6077.82|5957.82|6078.43|5958.43|6077.82|5957.82|9
1655885800000|2022-06-22 08:16:40|6077.74|5957.74|6077.49|5957.49|6077.96|5957.96|6077.49|5957.49|10
1655885810000|2022-06-22 08:16:50|6077.58|5957.58|6076.98|5956.98|6077.58|5957.58|6076.74|5956.74|10
1655885820000|2022-06-22 08:17:00|6077.03|5957.03|6075.69|5955.69|6077.03|5957.03|6075.69|5955.69|10
1655885830000|2022-06-22 08:17:10|6075.64|5955.64|6074.48|5954.48|6075.64|5955.64|6074.48|5954.48|10
1655885840000|2022-06-22 08:17:20|6073.49|5953.49|6071.68|5951.68|6073.49|5953.49|6071.27|5951.27|10
1655885850000|2022-06-22 08:17:30|6071.18|5951.18|6070.41|5950.41|6071.53|5951.53|6070.41|5950.41|10
1655885860000|2022-06-22 08:17:40|6071.02|5951.02|6072.19|5952.19|6072.19|5952.19|6070.91|5950.91|9
1655885870000|2022-06-22 08:17:50|6072.39|5952.39|6073.96|5953.96|6073.96|5953.96|6072.11|5952.11|10
1655885880000|2022-06-22 08:18:00|6074.19|5954.19|6077.57|5957.57|6077.57|5957.57|6074.19|5954.19|10
1655885890000|2022-06-22 08:18:10|6077.7|5957.7|6079.86|5959.86|6079.86|5959.86|6077.52|5957.52|10
1655885900000|2022-06-22 08:18:20|6080.01|5960.01|6080.18|5960.18|6080.18|5960.18|6079.36|5959.36|9
1655885910000|2022-06-22 08:18:30|6079.86|5959.86|6081.55|5961.55|6081.55|5961.55|6079.86|5959.86|9
1655885920000|2022-06-22 08:18:40|6081.4|5961.4|6082.27|5962.27|6082.44|5962.44|6081.4|5961.4|10
1655885930000|2022-06-22 08:18:50|6082.47|5962.47|6081.87|5961.87|6082.5|5962.5|6081.87|5961.87|10
1655885940000|2022-06-22 08:19:00|6081.74|5961.74|6082.07|5962.07|6082.07|5962.07|6081.59|5961.59|10
1655885950000|2022-06-22 08:19:10|6082.08|5962.08|6081.01|5961.01|6082.11|5962.11|6081.01|5961.01|10
1655885960000|2022-06-22 08:19:20|6081.16|5961.16|6079.77|5959.77|6081.16|5961.16|6079.77|5959.77|10
1655885970000|2022-06-22 08:19:30|6079.79|5959.79|6078.48|5958.48|6079.79|5959.79|6078.48|5958.48|10
1655885980000|2022-06-22 08:19:40|6078.35|5958.35|6078.42|5958.42|6078.48|5958.48|6078.13|5958.13|10
1655885990000|2022-06-22 08:19:50|6078.04|5958.04|6078.05|5958.05|6078.14|5958.14|6077.85|5957.85|10
1655886000000|2022-06-22 08:20:00|6077.99|5957.99|6077.97|5957.97|6078.23|5958.23|6077.88|5957.88|10
1655886010000|2022-06-22 08:20:10|6077.94|5957.94|6078.28|5958.28|6078.53|5958.53|6077.73|5957.73|10
1655886020000|2022-06-22 08:20:20|6078.73|5958.73|6079.29|5959.29|6079.33|5959.33|6078.73|5958.73|10
1655886030000|2022-06-22 08:20:30|6078.94|5958.94|6077.71|5957.71|6079.03|5959.03|6077.68|5957.68|10
1655886040000|2022-06-22 08:20:40|6077.37|5957.37|6075.84|5955.84|6077.37|5957.37|6075.63|5955.63|10
1655886050000|2022-06-22 08:20:50|6075.89|5955.89|6076.38|5956.38|6076.38|5956.38|6075.86|5955.86|10
1655886060000|2022-06-22 08:21:00|6076.34|5956.34|6075.72|5955.72|6076.34|5956.34|6075.69|5955.69|10
1655886070000|2022-06-22 08:21:10|6075.75|5955.75|6076.22|5956.22|6076.33|5956.33|6075.75|5955.75|10
1655886080000|2022-06-22 08:21:20|6076.24|5956.24|6078.05|5958.05|6078.05|5958.05|6076.24|5956.24|10
1655886090000|2022-06-22 08:21:30|6078.02|5958.02|6077.56|5957.56|6078.02|5958.02|6077.29|5957.29|9
1655886100000|2022-06-22 08:21:40|6077.64|5957.64|6077.93|5957.93|6078.12|5958.12|6077.51|5957.51|10
1655886110000|2022-06-22 08:21:50|6078.11|5958.11|6078.2|5958.2|6078.2|5958.2|6077.94|5957.94|9
1655886120000|2022-06-22 08:22:00|6078.47|5958.47|6080.41|5960.41|6080.41|5960.41|6078.47|5958.47|9
1655886130000|2022-06-22 08:22:10|6080.48|5960.48|6081.88|5961.88|6081.88|5961.88|6080.48|5960.48|10
1655886140000|2022-06-22 08:22:20|6082.47|5962.47|6082.57|5962.57|6082.6|5962.6|6082.12|5962.12|9
1655886150000|2022-06-22 08:22:30|6082.77|5962.77|6083|5963|6083.22|5963.22|6082.75|5962.75|10
1655886160000|2022-06-22 08:22:40|6082.96|5962.96|6082.58|5962.58|6083.42|5963.42|6082.53|5962.53|10
1655886170000|2022-06-22 08:22:50|6082.63|5962.63|6081.98|5961.98|6082.63|5962.63|6081.98|5961.98|9
1655886180000|2022-06-22 08:23:00|6081.9|5961.9|6080.85|5960.85|6081.9|5961.9|6080.74|5960.74|10
1655886190000|2022-06-22 08:23:10|6080.82|5960.82|6081.16|5961.16|6081.22|5961.22|6080.72|5960.72|10
1655886200000|2022-06-22 08:23:20|6081.33|5961.33|6081.44|5961.44|6081.44|5961.44|6081.12|5961.12|10
1655886210000|2022-06-22 08:23:30|6081.26|5961.26|6081.22|5961.22|6081.41|5961.41|6081.22|5961.22|10
1655886220000|2022-06-22 08:23:40|6081.05|5961.05|6081.24|5961.24|6081.48|5961.48|6081.05|5961.05|9
1655886230000|2022-06-22 08:23:50|6081.68|5961.68|6082.15|5962.15|6082.17|5962.17|6081.68|5961.68|10
1655886240000|2022-06-22 08:24:00|6082.18|5962.18|6082.1|5962.1|6082.3|5962.3|6081.98|5961.98|10
1655886250000|2022-06-22 08:24:10|6081.96|5961.96|6081.11|5961.11|6081.96|5961.96|6080.94|5960.94|10
1655886260000|2022-06-22 08:24:20|6080.82|5960.82|6078.6|5958.6|6081.19|5961.19|6078.6|5958.6|10
1655886270000|2022-06-22 08:24:30|6078.52|5958.52|6077.04|5957.04|6078.52|5958.52|6077.04|5957.04|9
1655886280000|2022-06-22 08:24:40|6077.12|5957.12|6076.55|5956.55|6077.13|5957.13|6076.42|5956.42|9
1655886290000|2022-06-22 08:24:50|6076.36|5956.36|6075.76|5955.76|6076.36|5956.36|6075.6|5955.6|9
1655886300000|2022-06-22 08:25:00|6075.91|5955.91|6076.69|5956.69|6076.69|5956.69|6075.86|5955.86|10
1655886310000|2022-06-22 08:25:10|6076.38|5956.38|6076.98|5956.98|6077.23|5957.23|6076.38|5956.38|10
1655886320000|2022-06-22 08:25:20|6076.65|5956.65|6076.08|5956.08|6076.78|5956.78|6076.05|5956.05|10
1655886330000|2022-06-22 08:25:30|6076.05|5956.05|6074.07|5954.07|6076.05|5956.05|6074.07|5954.07|10
1655886340000|2022-06-22 08:25:40|6074|5954|6072.62|5952.62|6074.3|5954.3|6072.62|5952.62|10
1655886350000|2022-06-22 08:25:50|6072.35|5952.35|6071.01|5951.01|6072.35|5952.35|6070.81|5950.81|10
1655886360000|2022-06-22 08:26:00|6070.65|5950.65|6070.97|5950.97|6071.43|5951.43|6070.65|5950.65|10
1655886370000|2022-06-22 08:26:10|6070.98|5950.98|6072|5952|6072.08|5952.08|6070.98|5950.98|9
1655886380000|2022-06-22 08:26:20|6071.76|5951.76|6072.1|5952.1|6072.14|5952.14|6071.65|5951.65|10
1655886390000|2022-06-22 08:26:30|6071.76|5951.76|6071.18|5951.18|6071.76|5951.76|6071.18|5951.18|10
1655886400000|2022-06-22 08:26:40|6071.34|5951.34|6071.44|5951.44|6071.44|5951.44|6070.99|5950.99|10
1655886410000|2022-06-22 08:26:50|6071.58|5951.58|6071.51|5951.51|6071.58|5951.58|6071.24|5951.24|9
1655886420000|2022-06-22 08:27:00|6071.58|5951.58|6072.51|5952.51|6072.51|5952.51|6071.54|5951.54|10
1655886430000|2022-06-22 08:27:10|6072.83|5952.83|6074.4|5954.4|6074.4|5954.4|6072.83|5952.83|10
1655886440000|2022-06-22 08:27:20|6074.18|5954.18|6074.76|5954.76|6074.95|5954.95|6074.18|5954.18|10
1655886450000|2022-06-22 08:27:30|6074.51|5954.51|6075.24|5955.24|6075.31|5955.31|6074.51|5954.51|10
1655886460000|2022-06-22 08:27:40|6074.96|5954.96|6077.7|5957.7|6077.7|5957.7|6074.94|5954.94|10
1655886470000|2022-06-22 08:27:50|6077.87|5957.87|6079.04|5959.04|6079.27|5959.27|6077.87|5957.87|10
1655886480000|2022-06-22 08:28:00|6079.5|5959.5|6078.26|5958.26|6079.68|5959.68|6078.26|5958.26|10
1655886490000|2022-06-22 08:28:10|6078.28|5958.28|6078.95|5958.95|6078.95|5958.95|6078.28|5958.28|10
1655886500000|2022-06-22 08:28:20|6079.06|5959.06|6077.16|5957.16|6079.06|5959.06|6077.02|5957.02|10
1655886510000|2022-06-22 08:28:30|6077.11|5957.11|6077.79|5957.79|6078.09|5958.09|6077.04|5957.04|10
1655886520000|2022-06-22 08:28:40|6077.8|5957.8|6077.48|5957.48|6077.86|5957.86|6077.48|5957.48|9
1655886530000|2022-06-22 08:28:50|6077.44|5957.44|6077.12|5957.12|6077.47|5957.47|6077.05|5957.05|10
1655886540000|2022-06-22 08:29:00|6077.08|5957.08|6076.78|5956.78|6077.08|5957.08|6076.78|5956.78|9
1655886550000|2022-06-22 08:29:10|6076.82|5956.82|6077.66|5957.66|6077.66|5957.66|6076.76|5956.76|10
1655886560000|2022-06-22 08:29:20|6077.62|5957.62|6078.04|5958.04|6078.04|5958.04|6077.58|5957.58|10
1655886570000|2022-06-22 08:29:30|6077.92|5957.92|6077.5|5957.5|6077.92|5957.92|6077.29|5957.29|9
1655886580000|2022-06-22 08:29:40|6077.58|5957.58|6076.8|5956.8|6077.58|5957.58|6076.79|5956.79|10
1655886590000|2022-06-22 08:29:50|6076.81|5956.81|6077.06|5957.06|6077.09|5957.09|6076.76|5956.76|10
1655886600000|2022-06-22 08:30:00|6077.05|5957.05|6075.69|5955.69|6077.15|5957.15|6075.69|5955.69|10
1655886610000|2022-06-22 08:30:10|6075.12|5955.12|6074.09|5954.09|6075.12|5955.12|6074.09|5954.09|9
1655886620000|2022-06-22 08:30:20|6074.12|5954.12|6073.2|5953.2|6074.12|5954.12|6072.96|5952.96|10
1655886630000|2022-06-22 08:30:30|6072.73|5952.73|6074.13|5954.13|6074.13|5954.13|6072.73|5952.73|10
1655886640000|2022-06-22 08:30:40|6074.31|5954.31|6076.4|5956.4|6076.4|5956.4|6074.22|5954.22|10
1655886650000|2022-06-22 08:30:50|6076.75|5956.75|6080.38|5960.38|6080.38|5960.38|6076.75|5956.75|10
1655886660000|2022-06-22 08:31:00|6080.88|5960.88|6082.96|5962.96|6082.96|5962.96|6080.88|5960.88|10
1655886670000|2022-06-22 08:31:10|6083.61|5963.61|6083.25|5963.25|6083.61|5963.61|6082.98|5962.98|10
1655886680000|2022-06-22 08:31:20|6083.29|5963.29|6083.1|5963.1|6083.46|5963.46|6082.93|5962.93|10
1655886690000|2022-06-22 08:31:30|6083.08|5963.08|6082.73|5962.73|6083.08|5963.08|6082.21|5962.21|9
1655886700000|2022-06-22 08:31:40|6082.77|5962.77|6081.48|5961.48|6082.77|5962.77|6081.48|5961.48|10
1655886710000|2022-06-22 08:31:50|6081.58|5961.58|6081.49|5961.49|6081.68|5961.68|6081.08|5961.08|9
1655886720000|2022-06-22 08:32:00|6081.3|5961.3|6081.85|5961.85|6082.07|5962.07|6081.19|5961.19|9
1655886730000|2022-06-22 08:32:10|6081.79|5961.79|6082.16|5962.16|6082.53|5962.53|6081.78|5961.78|9
1655886740000|2022-06-22 08:32:20|6082.42|5962.42|6082.48|5962.48|6082.75|5962.75|6082.14|5962.14|10
1655886750000|2022-06-22 08:32:30|6082.39|5962.39|6082.67|5962.67|6082.7|5962.7|6082.07|5962.07|10
1655886760000|2022-06-22 08:32:40|6082.6|5962.6|6082.2|5962.2|6082.6|5962.6|6081.4|5961.4|9
1655886770000|2022-06-22 08:32:50|6081.25|5961.25|6080.98|5960.98|6081.75|5961.75|6080.72|5960.72|9
1655886780000|2022-06-22 08:33:00|6080.26|5960.26|6078.09|5958.09|6080.26|5960.26|6077.54|5957.54|10
1655886790000|2022-06-22 08:33:10|6077.63|5957.63|6077.22|5957.22|6077.94|5957.94|6077.22|5957.22|10
1655886800000|2022-06-22 08:33:20|6077.27|5957.27|6075.89|5955.89|6077.27|5957.27|6075.89|5955.89|10
1655886810000|2022-06-22 08:33:30|6075.85|5955.85|6076.34|5956.34|6076.5|5956.5|6075.85|5955.85|10
1655886820000|2022-06-22 08:33:40|6076.43|5956.43|6077.04|5957.04|6077.06|5957.06|6076.37|5956.37|10
1655886830000|2022-06-22 08:33:50|6076.68|5956.68|6078.07|5958.07|6078.24|5958.24|6076.56|5956.56|10
1655886840000|2022-06-22 08:34:00|6078.1|5958.1|6078.5|5958.5|6078.61|5958.61|6078.03|5958.03|10
1655886850000|2022-06-22 08:34:10|6078.61|5958.61|6078.54|5958.54|6078.71|5958.71|6078.23|5958.23|10
1655886860000|2022-06-22 08:34:20|6078.86|5958.86|6076.87|5956.87|6078.86|5958.86|6076.5|5956.5|10
1655886870000|2022-06-22 08:34:30|6076.32|5956.32|6077.08|5957.08|6077.08|5957.08|6076.31|5956.31|9
1655886880000|2022-06-22 08:34:40|6077.18|5957.18|6076.68|5956.68|6077.23|5957.23|6076.68|5956.68|9
1655886890000|2022-06-22 08:34:50|6076.54|5956.54|6076.45|5956.45|6076.63|5956.63|6076.22|5956.22|10
1655886900000|2022-06-22 08:35:00|6076.35|5956.35|6076.02|5956.02|6076.47|5956.47|6075.89|5955.89|10
1655886910000|2022-06-22 08:35:10|6076.42|5956.42|6076.39|5956.39|6076.65|5956.65|6076|5956|10
1655886920000|2022-06-22 08:35:20|6076.52|5956.52|6077.11|5957.11|6077.11|5957.11|6076.32|5956.32|10
1655886930000|2022-06-22 08:35:30|6077.05|5957.05|6077.7|5957.7|6078.59|5958.59|6077.04|5957.04|10
1655886940000|2022-06-22 08:35:40|6077.74|5957.74|6078.03|5958.03|6078.45|5958.45|6077.6|5957.6|10
1655886950000|2022-06-22 08:35:50|6078.6|5958.6|6078.97|5958.97|6079.16|5959.16|6078.35|5958.35|9
1655886960000|2022-06-22 08:36:00|6078.98|5958.98|6079.57|5959.57|6079.61|5959.61|6078.98|5958.98|9
1655886970000|2022-06-22 08:36:10|6079.39|5959.39|6079.37|5959.37|6079.69|5959.69|6078.98|5958.98|10
1655886980000|2022-06-22 08:36:20|6079.31|5959.31|6077.44|5957.44|6079.31|5959.31|6077.2|5957.2|10
1655886990000|2022-06-22 08:36:30|6077.41|5957.41|6076.99|5956.99|6077.41|5957.41|6076.5|5956.5|10
1655887000000|2022-06-22 08:36:40|6076.5|5956.5|6077.24|5957.24|6077.46|5957.46|6076.5|5956.5|10
1655887010000|2022-06-22 08:36:50|6077.3|5957.3|6078.29|5958.29|6078.29|5958.29|6077.3|5957.3|10
1655887020000|2022-06-22 08:37:00|6078.45|5958.45|6078.43|5958.43|6078.48|5958.48|6078.26|5958.26|10
1655887030000|2022-06-22 08:37:10|6078.98|5958.98|6079.23|5959.23|6079.46|5959.46|6078.87|5958.87|10
1655887040000|2022-06-22 08:37:20|6079.37|5959.37|6079.38|5959.38|6079.43|5959.43|6079.14|5959.14|7
1655887050000|2022-06-22 08:37:30|6079.34|5959.34|6079.56|5959.56|6079.58|5959.58|6079.34|5959.34|10
1655887060000|2022-06-22 08:37:40|6079.42|5959.42|6079.11|5959.11|6079.42|5959.42|6078.84|5958.84|9
1655887070000|2022-06-22 08:37:50|6079.1|5959.1|6079.45|5959.45|6079.48|5959.48|6079.1|5959.1|10
1655887080000|2022-06-22 08:38:00|6079.56|5959.56|6079.15|5959.15|6079.62|5959.62|6079.15|5959.15|10
1655887090000|2022-06-22 08:38:10|6079.16|5959.16|6077.93|5957.93|6079.18|5959.18|6077.93|5957.93|8
1655887100000|2022-06-22 08:38:20|6077.68|5957.68|6076.89|5956.89|6077.68|5957.68|6076.82|5956.82|9
1655887110000|2022-06-22 08:38:30|6076.3|5956.3|6075.45|5955.45|6076.41|5956.41|6075.45|5955.45|8
1655887120000|2022-06-22 08:38:40|6075.32|5955.32|6074.33|5954.33|6075.53|5955.53|6074.33|5954.33|10
1655887130000|2022-06-22 08:38:50|6074.39|5954.39|6073.28|5953.28|6074.39|5954.39|6073.28|5953.28|9
1655887140000|2022-06-22 08:39:00|6073.09|5953.09|6072|5952|6073.09|5953.09|6072|5952|10
1655887150000|2022-06-22 08:39:10|6072.04|5952.04|6070.88|5950.88|6072.15|5952.15|6070.88|5950.88|9
1655887160000|2022-06-22 08:39:20|6071.02|5951.02|6069.1|5949.1|6071.02|5951.02|6069.1|5949.1|10
1655887170000|2022-06-22 08:39:30|6069.07|5949.07|6065.77|5945.77|6069.07|5949.07|6065.77|5945.77|10
1655887180000|2022-06-22 08:39:40|6065.67|5945.67|6065.14|5945.14|6065.95|5945.95|6065.14|5945.14|10
1655887190000|2022-06-22 08:39:50|6065.02|5945.02|6063.28|5943.28|6065.02|5945.02|6063.28|5943.28|10
1655887200000|2022-06-22 08:40:00|6063.44|5943.44|6061.2|5941.2|6063.44|5943.44|6061.2|5941.2|10
1655887210000|2022-06-22 08:40:10|6061.05|5941.05|6055.55|5935.55|6061.05|5941.05|6055.55|5935.55|9
1655887220000|2022-06-22 08:40:20|6055.4|5935.4|6055.45|5935.45|6055.49|5935.49|6055.19|5935.19|10
1655887230000|2022-06-22 08:40:30|6055.5|5935.5|6055.21|5935.21|6055.59|5935.59|6055.12|5935.12|10
1655887240000|2022-06-22 08:40:40|6055.45|5935.45|6058.09|5938.09|6058.09|5938.09|6055.45|5935.45|10
1655887250000|2022-06-22 08:40:50|6058.05|5938.05|6061.01|5941.01|6061.01|5941.01|6058.05|5938.05|10
1655887260000|2022-06-22 08:41:00|6061.03|5941.03|6061.25|5941.25|6061.55|5941.55|6060.86|5940.86|10
1655887270000|2022-06-22 08:41:10|6061.37|5941.37|6058.75|5938.75|6061.37|5941.37|6058.75|5938.75|10
1655887280000|2022-06-22 08:41:20|6058.31|5938.31|6057|5937|6058.65|5938.65|6057|5937|10
1655887290000|2022-06-22 08:41:30|6056.94|5936.94|6054.42|5934.42|6056.94|5936.94|6054.42|5934.42|10
1655887300000|2022-06-22 08:41:40|6054.01|5934.01|6053.48|5933.48|6054.56|5934.56|6053.48|5933.48|10
1655887310000|2022-06-22 08:41:50|6053.45|5933.45|6053.74|5933.74|6054.01|5934.01|6053.45|5933.45|10
1655887320000|2022-06-22 08:42:00|6053.32|5933.32|6052.05|5932.05|6053.74|5933.74|6051.98|5931.98|10
1655887330000|2022-06-22 08:42:10|6052.13|5932.13|6051.96|5931.96|6052.48|5932.48|6051.78|5931.78|10
1655887340000|2022-06-22 08:42:20|6051.65|5931.65|6051.76|5931.76|6051.93|5931.93|6051.35|5931.35|10
1655887350000|2022-06-22 08:42:30|6051.83|5931.83|6052.36|5932.36|6053.46|5933.46|6051.82|5931.82|10
1655887360000|2022-06-22 08:42:40|6052.24|5932.24|6051.25|5931.25|6052.24|5932.24|6050.87|5930.87|10
1655887370000|2022-06-22 08:42:50|6051.19|5931.19|6051.07|5931.07|6051.34|5931.34|6050.75|5930.75|10
1655887380000|2022-06-22 08:43:00|6051.13|5931.13|6052.58|5932.58|6052.58|5932.58|6051.13|5931.13|10
1655887390000|2022-06-22 08:43:10|6052.45|5932.45|6053.99|5933.99|6054.11|5934.11|6052.45|5932.45|10
1655887400000|2022-06-22 08:43:20|6054.01|5934.01|6053.61|5933.61|6054.01|5934.01|6053.61|5933.61|10
1655887410000|2022-06-22 08:43:30|6053.6|5933.6|6052.98|5932.98|6053.6|5933.6|6052.67|5932.67|10
1655887420000|2022-06-22 08:43:40|6053.05|5933.05|6053.79|5933.79|6053.79|5933.79|6052.97|5932.97|10
1655887430000|2022-06-22 08:43:50|6053.59|5933.59|6053.09|5933.09|6053.59|5933.59|6052.71|5932.71|10
1655887440000|2022-06-22 08:44:00|6053.1|5933.1|6052.98|5932.98|6053.21|5933.21|6052.86|5932.86|10
1655887450000|2022-06-22 08:44:10|6053.1|5933.1|6053.28|5933.28|6053.37|5933.37|6053.07|5933.07|10
1655887460000|2022-06-22 08:44:20|6053.2|5933.2|6053.27|5933.27|6053.27|5933.27|6052.84|5932.84|10
1655887470000|2022-06-22 08:44:30|6053.31|5933.31|6053.48|5933.48|6053.6|5933.6|6053.31|5933.31|7
1655887480000|2022-06-22 08:44:40|6053.71|5933.71|6053.26|5933.26|6053.74|5933.74|6053.26|5933.26|9
1655887490000|2022-06-22 08:44:50|6053.34|5933.34|6054.57|5934.57|6054.57|5934.57|6053.34|5933.34|9
1655887500000|2022-06-22 08:45:00|6054.43|5934.43|6055.4|5935.4|6055.52|5935.52|6054.43|5934.43|10
1655887510000|2022-06-22 08:45:10|6055.37|5935.37|6055.45|5935.45|6055.57|5935.57|6055.31|5935.31|10
1655887520000|2022-06-22 08:45:20|6055.42|5935.42|6055.74|5935.74|6056.26|5936.26|6055.31|5935.31|10
1655887530000|2022-06-22 08:45:30|6055.4|5935.4|6054.2|5934.2|6055.4|5935.4|6054.2|5934.2|10
1655887540000|2022-06-22 08:45:40|6053.76|5933.76|6052.02|5932.02|6054.13|5934.13|6052.02|5932.02|10
1655887550000|2022-06-22 08:45:50|6051.81|5931.81|6051.53|5931.53|6051.95|5931.95|6051.53|5931.53|10
1655887560000|2022-06-22 08:46:00|6051.33|5931.33|6049.29|5929.29|6051.33|5931.33|6049.29|5929.29|8
1655887570000|2022-06-22 08:46:10|6048.04|5928.04|6047.61|5927.61|6048.04|5928.04|6047.48|5927.48|10
1655887580000|2022-06-22 08:46:20|6047.77|5927.77|6046.21|5926.21|6047.77|5927.77|6046.21|5926.21|10
1655887590000|2022-06-22 08:46:30|6046.11|5926.11|6046.37|5926.37|6046.37|5926.37|6045.78|5925.78|10
1655887600000|2022-06-22 08:46:40|6046.51|5926.51|6048.34|5928.34|6048.34|5928.34|6046.3|5926.3|9
1655887610000|2022-06-22 08:46:50|6048.38|5928.38|6051.88|5931.88|6051.89|5931.89|6048.38|5928.38|10
1655887620000|2022-06-22 08:47:00|6052.04|5932.04|6052.77|5932.77|6052.77|5932.77|6051.82|5931.82|10
1655887630000|2022-06-22 08:47:10|6053.23|5933.23|6056.56|5936.56|6056.56|5936.56|6053.23|5933.23|10
1655887640000|2022-06-22 08:47:20|6057.71|5937.71|6064.87|5944.87|6064.87|5944.87|6057.71|5937.71|10
1655887650000|2022-06-22 08:47:30|6065.4|5945.4|6068.19|5948.19|6068.19|5948.19|6065.4|5945.4|10
1655887660000|2022-06-22 08:47:40|6068.3|5948.3|6070.84|5950.84|6070.93|5950.93|6068.3|5948.3|10
1655887670000|2022-06-22 08:47:50|6070.81|5950.81|6071.91|5951.91|6072.49|5952.49|6070.79|5950.79|10
1655887680000|2022-06-22 08:48:00|6071.96|5951.96|6071.61|5951.61|6072.13|5952.13|6071.61|5951.61|10
1655887690000|2022-06-22 08:48:10|6072|5952|6072.37|5952.37|6072.37|5952.37|6071.75|5951.75|10
1655887700000|2022-06-22 08:48:20|6072.05|5952.05|6072.9|5952.9|6072.9|5952.9|6072.05|5952.05|10
1655887710000|2022-06-22 08:48:30|6072.87|5952.87|6072.28|5952.28|6073.05|5953.05|6072.28|5952.28|10
1655887720000|2022-06-22 08:48:40|6072.63|5952.63|6071.93|5951.93|6072.79|5952.79|6071.93|5951.93|10
1655887730000|2022-06-22 08:48:50|6072.12|5952.12|6070.41|5950.41|6072.12|5952.12|6070.41|5950.41|10
1655887740000|2022-06-22 08:49:00|6070.43|5950.43|6070.14|5950.14|6070.57|5950.57|6070.14|5950.14|10
1655887750000|2022-06-22 08:49:10|6070.69|5950.69|6070.83|5950.83|6071.41|5951.41|6070.52|5950.52|10
1655887760000|2022-06-22 08:49:20|6071.05|5951.05|6071.44|5951.44|6071.94|5951.94|6071.05|5951.05|10
1655887770000|2022-06-22 08:49:30|6071.35|5951.35|6070.14|5950.14|6071.35|5951.35|6070.14|5950.14|10
1655887780000|2022-06-22 08:49:40|6070.61|5950.61|6070.06|5950.06|6070.61|5950.61|6070|5950|9
1655887790000|2022-06-22 08:49:50|6069.7|5949.7|6069.1|5949.1|6069.9|5949.9|6069.05|5949.05|10
1655887800000|2022-06-22 08:50:00|6069.2|5949.2|6068.54|5948.54|6069.2|5949.2|6068.2|5948.2|8
1655887810000|2022-06-22 08:50:10|6068.53|5948.53|6066.95|5946.95|6068.53|5948.53|6066.48|5946.48|10
1655887820000|2022-06-22 08:50:20|6067.01|5947.01|6066.48|5946.48|6067.09|5947.09|6066.48|5946.48|10
1655887830000|2022-06-22 08:50:30|6066.62|5946.62|6069.02|5949.02|6069.02|5949.02|6066.57|5946.57|10
1655887840000|2022-06-22 08:50:40|6068.17|5948.17|6070.02|5950.02|6070.41|5950.41|6068.17|5948.17|10
1655887850000|2022-06-22 08:50:50|6070.32|5950.32|6072.61|5952.61|6072.83|5952.83|6070.32|5950.32|10
1655887860000|2022-06-22 08:51:00|6072.65|5952.65|6072.92|5952.92|6073.07|5953.07|6072.57|5952.57|9
1655887870000|2022-06-22 08:51:10|6073.34|5953.34|6075.52|5955.52|6075.75|5955.75|6073.34|5953.34|10
1655887880000|2022-06-22 08:51:20|6075.46|5955.46|6077.7|5957.7|6077.7|5957.7|6075.46|5955.46|10
1655887890000|2022-06-22 08:51:30|6077.95|5957.95|6079.16|5959.16|6079.16|5959.16|6077.95|5957.95|10
1655887900000|2022-06-22 08:51:40|6079.19|5959.19|6079.06|5959.06|6079.19|5959.19|6078.91|5958.91|9
1655887910000|2022-06-22 08:51:50|6078.94|5958.94|6079.55|5959.55|6079.62|5959.62|6078.84|5958.84|9
1655887920000|2022-06-22 08:52:00|6079.79|5959.79|6079.68|5959.68|6079.82|5959.82|6079.5|5959.5|9
1655887930000|2022-06-22 08:52:10|6079.79|5959.79|6079.7|5959.7|6079.95|5959.95|6079.68|5959.68|9
1655887940000|2022-06-22 08:52:20|6079.65|5959.65|6079|5959|6079.91|5959.91|6079|5959|10
1655887950000|2022-06-22 08:52:30|6079.22|5959.22|6079.19|5959.19|6079.46|5959.46|6079.01|5959.01|10
1655887960000|2022-06-22 08:52:40|6079.42|5959.42|6080.79|5960.79|6080.86|5960.86|6079.14|5959.14|10
1655887970000|2022-06-22 08:52:50|6080.7|5960.7|6081.17|5961.17|6081.28|5961.28|6080.64|5960.64|10
1655887980000|2022-06-22 08:53:00|6081.01|5961.01|6081.16|5961.16|6081.63|5961.63|6080.64|5960.64|10
1655887990000|2022-06-22 08:53:10|6081.77|5961.77|6081.18|5961.18|6082.17|5962.17|6081.07|5961.07|10
1655888000000|2022-06-22 08:53:20|6080.89|5960.89|6080.86|5960.86|6081.67|5961.67|6080.86|5960.86|10
1655888010000|2022-06-22 08:53:30|6080.9|5960.9|6081.1|5961.1|6081.59|5961.59|6080.9|5960.9|10
1655888020000|2022-06-22 08:53:40|6081.12|5961.12|6080.77|5960.77|6081.41|5961.41|6080.7|5960.7|10
1655888030000|2022-06-22 08:53:50|6080.55|5960.55|6079.95|5959.95|6080.55|5960.55|6079.95|5959.95|10
1655888040000|2022-06-22 08:54:00|6079.96|5959.96|6080.03|5960.03|6080.23|5960.23|6079.66|5959.66|10
1655888050000|2022-06-22 08:54:10|6080.09|5960.09|6078.54|5958.54|6080.09|5960.09|6078.54|5958.54|9
1655888060000|2022-06-22 08:54:20|6078.73|5958.73|6077.14|5957.14|6078.75|5958.75|6077.14|5957.14|9
1655888070000|2022-06-22 08:54:30|6077.1|5957.1|6076.26|5956.26|6077.1|5957.1|6076.06|5956.06|10
1655888080000|2022-06-22 08:54:40|6075.91|5955.91|6074.89|5954.89|6075.94|5955.94|6074.86|5954.86|10
1655888090000|2022-06-22 08:54:50|6075.07|5955.07|6074.29|5954.29|6075.07|5955.07|6073.77|5953.77|10
1655888100000|2022-06-22 08:55:00|6074.26|5954.26|6074.49|5954.49|6074.67|5954.67|6074.23|5954.23|9
1655888110000|2022-06-22 08:55:10|6074.62|5954.62|6075.4|5955.4|6075.4|5955.4|6074.62|5954.62|10
1655888120000|2022-06-22 08:55:20|6075.83|5955.83|6076.17|5956.17|6076.38|5956.38|6075.73|5955.73|10
1655888130000|2022-06-22 08:55:30|6076.03|5956.03|6077.39|5957.39|6077.39|5957.39|6076.03|5956.03|9
1655888140000|2022-06-22 08:55:40|6077.26|5957.26|6077.73|5957.73|6077.79|5957.79|6077.26|5957.26|10
1655888150000|2022-06-22 08:55:50|6077.81|5957.81|6078.52|5958.52|6078.52|5958.52|6077.81|5957.81|9
1655888160000|2022-06-22 08:56:00|6078.6|5958.6|6079.9|5959.9|6080.02|5960.02|6078.55|5958.55|10
1655888170000|2022-06-22 08:56:10|6080.28|5960.28|6082.28|5962.28|6082.32|5962.32|6080.28|5960.28|10
1655888180000|2022-06-22 08:56:20|6082.43|5962.43|6082.93|5962.93|6083.05|5963.05|6082.43|5962.43|10
1655888190000|2022-06-22 08:56:30|6082.87|5962.87|6083.2|5963.2|6083.45|5963.45|6082.86|5962.86|9
1655888200000|2022-06-22 08:56:40|6083.46|5963.46|6083.29|5963.29|6083.99|5963.99|6083.29|5963.29|10
1655888210000|2022-06-22 08:56:50|6083.43|5963.43|6082.8|5962.8|6083.43|5963.43|6082.8|5962.8|10
1655888220000|2022-06-22 08:57:00|6082.57|5962.57|6082.02|5962.02|6082.57|5962.57|6082.02|5962.02|9
1655888230000|2022-06-22 08:57:10|6081.89|5961.89|6080.76|5960.76|6082.01|5962.01|6080.76|5960.76|10
1655888240000|2022-06-22 08:57:20|6080.71|5960.71|6079.03|5959.03|6080.71|5960.71|6079.03|5959.03|10
1655888250000|2022-06-22 08:57:30|6078.67|5958.67|6075.16|5955.16|6078.67|5958.67|6075.16|5955.16|10
1655888260000|2022-06-22 08:57:40|6075.22|5955.22|6075.21|5955.21|6075.23|5955.23|6074.99|5954.99|10
1655888270000|2022-06-22 08:57:50|6075.28|5955.28|6074.76|5954.76|6075.39|5955.39|6074.65|5954.65|9
1655888280000|2022-06-22 08:58:00|6074.75|5954.75|6074.95|5954.95|6074.95|5954.95|6074.02|5954.02|10
1655888290000|2022-06-22 08:58:10|6075.4|5955.4|6076.45|5956.45|6076.45|5956.45|6075.4|5955.4|9
1655888300000|2022-06-22 08:58:20|6076.38|5956.38|6076.15|5956.15|6076.38|5956.38|6076|5956|10
1655888310000|2022-06-22 08:58:30|6076.12|5956.12|6076.38|5956.38|6076.47|5956.47|6076.12|5956.12|10
1655888320000|2022-06-22 08:58:40|6076.42|5956.42|6077.77|5957.77|6077.77|5957.77|6076.42|5956.42|9
1655888330000|2022-06-22 08:58:50|6077.92|5957.92|6080|5960|6080|5960|6077.92|5957.92|10
1655888340000|2022-06-22 08:59:00|6080.27|5960.27|6083.71|5963.71|6083.71|5963.71|6080.27|5960.27|10
1655888350000|2022-06-22 08:59:10|6083.91|5963.91|6084.77|5964.77|6084.77|5964.77|6083.77|5963.77|10
1655888360000|2022-06-22 08:59:20|6084.96|5964.96|6086.11|5966.11|6086.29|5966.29|6084.9|5964.9|10
1655888370000|2022-06-22 08:59:30|6086.28|5966.28|6088.28|5968.28|6088.28|5968.28|6086.28|5966.28|10
1655888380000|2022-06-22 08:59:40|6088.72|5968.72|6088.85|5968.85|6088.99|5968.99|6088.27|5968.27|9
1655888390000|2022-06-22 08:59:50|6088.8|5968.8|6089.32|5969.32|6089.36|5969.36|6088.75|5968.75|10
1655888400000|2022-06-22 09:00:00|6089.38|5969.38|6089.55|5969.55|6089.83|5969.83|6089.24|5969.24|10
1655888410000|2022-06-22 09:00:10|6089.66|5969.66|6089.49|5969.49|6089.76|5969.76|6089.06|5969.06|9
1655888420000|2022-06-22 09:00:20|6089.88|5969.88|6093.07|5973.07|6093.21|5973.21|6089.88|5969.88|10
1655888430000|2022-06-22 09:00:30|6093.15|5973.15|6093.93|5973.93|6094.02|5974.02|6093.06|5973.06|10
1655888440000|2022-06-22 09:00:40|6094|5974|6093.62|5973.62|6094.29|5974.29|6093.62|5973.62|9
1655888450000|2022-06-22 09:00:50|6093.69|5973.69|6092.66|5972.66|6093.69|5973.69|6092.56|5972.56|10
1655888460000|2022-06-22 09:01:00|6093.03|5973.03|6093.01|5973.01|6093.11|5973.11|6092.84|5972.84|10
1655888470000|2022-06-22 09:01:10|6093.1|5973.1|6092.99|5972.99|6093.64|5973.64|6092.85|5972.85|10
1655888480000|2022-06-22 09:01:20|6093.29|5973.29|6093.48|5973.48|6093.48|5973.48|6093.21|5973.21|9
1655888490000|2022-06-22 09:01:30|6093.82|5973.82|6093.74|5973.74|6094.04|5974.04|6093.53|5973.53|10
1655888500000|2022-06-22 09:01:40|6094.3|5974.3|6095.1|5975.1|6095.1|5975.1|6094.3|5974.3|10
1655888510000|2022-06-22 09:01:50|6095.17|5975.17|6097.5|5977.5|6097.5|5977.5|6095.17|5975.17|10
1655888520000|2022-06-22 09:02:00|6097.51|5977.51|6098.84|5978.84|6098.84|5978.84|6097.45|5977.45|10
1655888530000|2022-06-22 09:02:10|6100.52|5980.52|6106.87|5986.87|6107.7|5987.7|6100.52|5980.52|10
1655888540000|2022-06-22 09:02:20|6108.17|5988.17|6114.97|5994.97|6115.81|5995.81|6108.17|5988.17|9
1655888550000|2022-06-22 09:02:30|6115.41|5995.41|6112.14|5992.14|6115.41|5995.41|6111.17|5991.17|10
1655888560000|2022-06-22 09:02:40|6111.91|5991.91|6112.11|5992.11|6113.07|5993.07|6111.74|5991.74|10
1655888570000|2022-06-22 09:02:50|6111.53|5991.53|6107.67|5987.67|6111.53|5991.53|6107.67|5987.67|10
1655888580000|2022-06-22 09:03:00|6107.52|5987.52|6107.7|5987.7|6108|5988|6106.66|5986.66|10
1655888590000|2022-06-22 09:03:10|6108.47|5988.47|6111.81|5991.81|6111.81|5991.81|6108.47|5988.47|10
1655888600000|2022-06-22 09:03:20|6111.67|5991.67|6113.19|5993.19|6113.19|5993.19|6111.67|5991.67|10
1655888610000|2022-06-22 09:03:30|6113.16|5993.16|6115.86|5995.86|6115.86|5995.86|6113.16|5993.16|9
1655888620000|2022-06-22 09:03:40|6115.96|5995.96|6114.83|5994.83|6116.01|5996.01|6114.83|5994.83|10
1655888630000|2022-06-22 09:03:50|6114.54|5994.54|6113.59|5993.59|6114.54|5994.54|6113.51|5993.51|9
1655888640000|2022-06-22 09:04:00|6113.5|5993.5|6113.86|5993.86|6114.08|5994.08|6113.37|5993.37|10
1655888650000|2022-06-22 09:04:10|6114.12|5994.12|6112.33|5992.33|6114.12|5994.12|6112.33|5992.33|9
1655888660000|2022-06-22 09:04:20|6112.17|5992.17|6111.75|5991.75|6112.17|5992.17|6111.19|5991.19|10
1655888670000|2022-06-22 09:04:30|6111.89|5991.89|6112.97|5992.97|6112.97|5992.97|6111.86|5991.86|9
1655888680000|2022-06-22 09:04:40|6113.09|5993.09|6113.75|5993.75|6113.75|5993.75|6113.09|5993.09|10
1655888690000|2022-06-22 09:04:50|6113.73|5993.73|6114.21|5994.21|6114.21|5994.21|6113.73|5993.73|10
1655888700000|2022-06-22 09:05:00|6114.23|5994.23|6114.42|5994.42|6114.49|5994.49|6113.83|5993.83|10
1655888710000|2022-06-22 09:05:10|6114.26|5994.26|6114.25|5994.25|6114.6|5994.6|6114.15|5994.15|10
1655888720000|2022-06-22 09:05:20|6114.07|5994.07|6113.52|5993.52|6114.07|5994.07|6113.52|5993.52|10
1655888730000|2022-06-22 09:05:30|6113.5|5993.5|6114.31|5994.31|6114.46|5994.46|6113.5|5993.5|10
1655888740000|2022-06-22 09:05:40|6114.6|5994.6|6113.91|5993.91|6114.6|5994.6|6113.91|5993.91|9
1655888750000|2022-06-22 09:05:50|6113.68|5993.68|6113.7|5993.7|6113.87|5993.87|6113.41|5993.41|10
1655888760000|2022-06-22 09:06:00|6113.71|5993.71|6112.43|5992.43|6113.71|5993.71|6112.43|5992.43|10
1655888770000|2022-06-22 09:06:10|6112.45|5992.45|6111.69|5991.69|6112.63|5992.63|6111.69|5991.69|10
1655888780000|2022-06-22 09:06:20|6111.02|5991.02|6108.14|5988.14|6111.02|5991.02|6108.14|5988.14|10
1655888790000|2022-06-22 09:06:30|6107.72|5987.72|6106.91|5986.91|6107.72|5987.72|6106.78|5986.78|9
1655888800000|2022-06-22 09:06:40|6106.92|5986.92|6107.27|5987.27|6107.27|5987.27|6106.61|5986.61|10
1655888810000|2022-06-22 09:06:50|6107.23|5987.23|6107.47|5987.47|6107.76|5987.76|6107.03|5987.03|10
1655888820000|2022-06-22 09:07:00|6107.22|5987.22|6106.84|5986.84|6107.67|5987.67|6106.84|5986.84|10
1655888830000|2022-06-22 09:07:10|6107.09|5987.09|6107.38|5987.38|6107.39|5987.39|6107.03|5987.03|9
1655888840000|2022-06-22 09:07:20|6107.16|5987.16|6107|5987|6107.62|5987.62|6107|5987|10
1655888850000|2022-06-22 09:07:30|6106.89|5986.89|6105.13|5985.13|6106.89|5986.89|6105.06|5985.06|10
1655888860000|2022-06-22 09:07:40|6104.88|5984.88|6103.88|5983.88|6104.96|5984.96|6103.88|5983.88|10
1655888870000|2022-06-22 09:07:50|6103.79|5983.79|6102.19|5982.19|6103.79|5983.79|6102.1|5982.1|10
1655888880000|2022-06-22 09:08:00|6102.35|5982.35|6102.16|5982.16|6102.53|5982.53|6102.08|5982.08|10
1655888890000|2022-06-22 09:08:10|6102.17|5982.17|6101.6|5981.6|6102.17|5982.17|6101.27|5981.27|10
1655888900000|2022-06-22 09:08:20|6101.14|5981.14|6101.54|5981.54|6101.54|5981.54|6100.84|5980.84|9
1655888910000|2022-06-22 09:08:30|6101.17|5981.17|6099.82|5979.82|6101.17|5981.17|6099.82|5979.82|9
1655888920000|2022-06-22 09:08:40|6099.72|5979.72|6099.33|5979.33|6099.76|5979.76|6099.2|5979.2|9
1655888930000|2022-06-22 09:08:50|6099.21|5979.21|6098.65|5978.65|6099.27|5979.27|6098.52|5978.52|10
1655888940000|2022-06-22 09:09:00|6099|5979|6097.93|5977.93|6099.06|5979.06|6097.93|5977.93|10
1655888950000|2022-06-22 09:09:10|6097.66|5977.66|6098.19|5978.19|6098.24|5978.24|6097.43|5977.43|10
1655888960000|2022-06-22 09:09:20|6098.46|5978.46|6098.37|5978.37|6098.69|5978.69|6098.36|5978.36|10
1655888970000|2022-06-22 09:09:30|6098.32|5978.32|6097.33|5977.33|6098.32|5978.32|6097.33|5977.33|10
1655888980000|2022-06-22 09:09:40|6098.39|5978.39|6096.75|5976.75|6098.39|5978.39|6096.62|5976.62|10
1655888990000|2022-06-22 09:09:50|6096.26|5976.26|6095.53|5975.53|6096.33|5976.33|6095.53|5975.53|8
1655889000000|2022-06-22 09:10:00|6095.9|5975.9|6095.09|5975.09|6095.9|5975.9|6095.09|5975.09|10
1655889010000|2022-06-22 09:10:10|6094.89|5974.89|6094.9|5974.9|6095.17|5975.17|6094.79|5974.79|10
1655889020000|2022-06-22 09:10:20|6095.06|5975.06|6095.59|5975.59|6095.59|5975.59|6094.92|5974.92|10
1655889030000|2022-06-22 09:10:30|6095.76|5975.76|6094.36|5974.36|6095.76|5975.76|6094.13|5974.13|10
1655889040000|2022-06-22 09:10:40|6094.25|5974.25|6094.24|5974.24|6094.25|5974.25|6093.71|5973.71|9
1655889050000|2022-06-22 09:10:50|6094.36|5974.36|6094.28|5974.28|6094.53|5974.53|6094.19|5974.19|10
1655889060000|2022-06-22 09:11:00|6094.21|5974.21|6094.57|5974.57|6094.84|5974.84|6094.21|5974.21|10
1655889070000|2022-06-22 09:11:10|6094.64|5974.64|6095.52|5975.52|6095.52|5975.52|6094.58|5974.58|9
1655889080000|2022-06-22 09:11:20|6095.83|5975.83|6097.15|5977.15|6097.24|5977.24|6095.83|5975.83|9
1655889090000|2022-06-22 09:11:30|6096.72|5976.72|6097.92|5977.92|6098.34|5978.34|6096.72|5976.72|10
1655889100000|2022-06-22 09:11:40|6097.7|5977.7|6097.77|5977.77|6098.11|5978.11|6097.7|5977.7|9
1655889110000|2022-06-22 09:11:50|6098.2|5978.2|6099.75|5979.75|6099.75|5979.75|6097.92|5977.92|10
1655889120000|2022-06-22 09:12:00|6099.74|5979.74|6100.43|5980.43|6100.69|5980.69|6099.74|5979.74|10
1655889130000|2022-06-22 09:12:10|6100.5|5980.5|6100.07|5980.07|6100.5|5980.5|6100.07|5980.07|10
1655889140000|2022-06-22 09:12:20|6099.91|5979.91|6100.28|5980.28|6100.28|5980.28|6099.87|5979.87|10
1655889150000|2022-06-22 09:12:30|6100.21|5980.21|6100.59|5980.59|6100.88|5980.88|6100.21|5980.21|10
1655889160000|2022-06-22 09:12:40|6101.05|5981.05|6102.22|5982.22|6102.22|5982.22|6101.05|5981.05|10
1655889170000|2022-06-22 09:12:50|6102.42|5982.42|6103.01|5983.01|6103.02|5983.02|6102.37|5982.37|9
1655889180000|2022-06-22 09:13:00|6102.85|5982.85|6103.62|5983.62|6103.62|5983.62|6102.85|5982.85|10
1655889190000|2022-06-22 09:13:10|6103.35|5983.35|6102.94|5982.94|6103.43|5983.43|6102.75|5982.75|10
1655889200000|2022-06-22 09:13:20|6102.5|5982.5|6101.38|5981.38|6102.5|5982.5|6101.38|5981.38|10
1655889210000|2022-06-22 09:13:30|6101.3|5981.3|6100.21|5980.21|6101.48|5981.48|6100.21|5980.21|10
1655889220000|2022-06-22 09:13:40|6100.31|5980.31|6100.56|5980.56|6100.75|5980.75|6100.25|5980.25|10
1655889230000|2022-06-22 09:13:50|6100.55|5980.55|6101.38|5981.38|6101.38|5981.38|6100.55|5980.55|10
1655889240000|2022-06-22 09:14:00|6101.48|5981.48|6103.07|5983.07|6103.08|5983.08|6101.48|5981.48|10
1655889250000|2022-06-22 09:14:10|6102.86|5982.86|6103.94|5983.94|6104.16|5984.16|6102.79|5982.79|10
1655889260000|2022-06-22 09:14:20|6104.36|5984.36|6105.01|5985.01|6105.01|5985.01|6103.85|5983.85|9
1655889270000|2022-06-22 09:14:30|6104.99|5984.99|6106.03|5986.03|6106.03|5986.03|6104.87|5984.87|10
1655889280000|2022-06-22 09:14:40|6106.17|5986.17|6107.03|5987.03|6107.05|5987.05|6106.15|5986.15|10
1655889290000|2022-06-22 09:14:50|6107.27|5987.27|6107.18|5987.18|6107.27|5987.27|6106.98|5986.98|10
1655889300000|2022-06-22 09:15:00|6107.13|5987.13|6107.14|5987.14|6107.29|5987.29|6106.43|5986.43|10
1655889310000|2022-06-22 09:15:10|6106.91|5986.91|6106.3|5986.3|6107.14|5987.14|6106.12|5986.12|10
1655889320000|2022-06-22 09:15:20|6105.7|5985.7|6105.76|5985.76|6106.04|5986.04|6105.57|5985.57|10
1655889330000|2022-06-22 09:15:30|6105.94|5985.94|6106.41|5986.41|6106.41|5986.41|6105.07|5985.07|10
1655889340000|2022-06-22 09:15:40|6105.58|5985.58|6107.02|5987.02|6107.53|5987.53|6105.58|5985.58|10
1655889350000|2022-06-22 09:15:50|6107.27|5987.27|6111.83|5991.83|6111.83|5991.83|6107.27|5987.27|10
1655889360000|2022-06-22 09:16:00|6111.79|5991.79|6113.63|5993.63|6113.64|5993.64|6111.79|5991.79|10
1655889370000|2022-06-22 09:16:10|6113.71|5993.71|6114.49|5994.49|6114.49|5994.49|6113.71|5993.71|10
1655889380000|2022-06-22 09:16:20|6114.2|5994.2|6114.45|5994.45|6114.55|5994.55|6113.99|5993.99|10
1655889390000|2022-06-22 09:16:30|6114.7|5994.7|6114.09|5994.09|6114.81|5994.81|6114.09|5994.09|7
1655889400000|2022-06-22 09:16:40|6114.07|5994.07|6113.61|5993.61|6114.39|5994.39|6113.61|5993.61|10
1655889410000|2022-06-22 09:16:50|6113.73|5993.73|6113.52|5993.52|6114|5994|6113.52|5993.52|9
1655889420000|2022-06-22 09:17:00|6113.47|5993.47|6113.61|5993.61|6113.74|5993.74|6113.47|5993.47|9
1655889430000|2022-06-22 09:17:10|6113.72|5993.72|6113.15|5993.15|6113.76|5993.76|6113.15|5993.15|10
1655889440000|2022-06-22 09:17:20|6113.13|5993.13|6112.82|5992.82|6113.13|5993.13|6112.81|5992.81|9
1655889450000|2022-06-22 09:17:30|6112.75|5992.75|6111.8|5991.8|6112.82|5992.82|6111.8|5991.8|10
1655889460000|2022-06-22 09:17:40|6111.65|5991.65|6109.7|5989.7|6111.65|5991.65|6109.7|5989.7|10
1655889470000|2022-06-22 09:17:50|6109.74|5989.74|6109.42|5989.42|6109.85|5989.85|6109.42|5989.42|9
1655889480000|2022-06-22 09:18:00|6109.48|5989.48|6108.41|5988.41|6109.54|5989.54|6108.41|5988.41|10
1655889490000|2022-06-22 09:18:10|6108.11|5988.11|6106.88|5986.88|6108.11|5988.11|6106.88|5986.88|9
1655889500000|2022-06-22 09:18:20|6106.82|5986.82|6106.45|5986.45|6106.82|5986.82|6106.2|5986.2|10
1655889510000|2022-06-22 09:18:30|6106.28|5986.28|6105.92|5985.92|6106.46|5986.46|6105.89|5985.89|10
1655889520000|2022-06-22 09:18:40|6105.93|5985.93|6105.87|5985.87|6106.03|5986.03|6105.59|5985.59|10
1655889530000|2022-06-22 09:18:50|6105.8|5985.8|6105.84|5985.84|6106.17|5986.17|6105.66|5985.66|10
1655889540000|2022-06-22 09:19:00|6105.55|5985.55|6105.02|5985.02|6105.55|5985.55|6105.01|5985.01|8
1655889550000|2022-06-22 09:19:10|6104.89|5984.89|6104.97|5984.97|6105|5985|6104.62|5984.62|10
1655889560000|2022-06-22 09:19:20|6104.46|5984.46|6104.85|5984.85|6104.85|5984.85|6104.46|5984.46|10
1655889570000|2022-06-22 09:19:30|6104.79|5984.79|6104.66|5984.66|6105.06|5985.06|6104.18|5984.18|9
1655889580000|2022-06-22 09:19:40|6104.68|5984.68|6103.86|5983.86|6104.99|5984.99|6103.86|5983.86|10
1655889590000|2022-06-22 09:19:50|6104|5984|6102.76|5982.76|6104|5984|6102.74|5982.74|10
1655889600000|2022-06-22 09:20:00|6102.78|5982.78|6102.36|5982.36|6102.87|5982.87|6102.16|5982.16|10
1655889610000|2022-06-22 09:20:10|6102.43|5982.43|6102.15|5982.15|6102.54|5982.54|6102.15|5982.15|10
1655889620000|2022-06-22 09:20:20|6102.13|5982.13|6102.09|5982.09|6102.32|5982.32|6101.86|5981.86|9
1655889630000|2022-06-22 09:20:30|6101.84|5981.84|6101.15|5981.15|6101.96|5981.96|6101.15|5981.15|10
1655889640000|2022-06-22 09:20:40|6101.13|5981.13|6100.66|5980.66|6101.17|5981.17|6100.63|5980.63|10
1655889650000|2022-06-22 09:20:50|6100.61|5980.61|6098.08|5978.08|6100.76|5980.76|6098.01|5978.01|10
1655889660000|2022-06-22 09:21:00|6098.01|5978.01|6096.93|5976.93|6098.09|5978.09|6096.88|5976.88|10
1655889670000|2022-06-22 09:21:10|6096.91|5976.91|6096.92|5976.92|6097.07|5977.07|6096.86|5976.86|8
1655889680000|2022-06-22 09:21:20|6096.95|5976.95|6097.69|5977.69|6097.72|5977.72|6096.95|5976.95|10
1655889690000|2022-06-22 09:21:30|6097.44|5977.44|6098.69|5978.69|6098.87|5978.87|6097.44|5977.44|9
1655889700000|2022-06-22 09:21:40|6098.61|5978.61|6099.27|5979.27|6099.44|5979.44|6098.55|5978.55|10
1655889710000|2022-06-22 09:21:50|6099.29|5979.29|6099.38|5979.38|6099.47|5979.47|6098.69|5978.69|10
1655889720000|2022-06-22 09:22:00|6099.33|5979.33|6100.61|5980.61|6100.61|5980.61|6099.33|5979.33|10
1655889730000|2022-06-22 09:22:10|6101.2|5981.2|6101.23|5981.23|6101.45|5981.45|6101.18|5981.18|9
1655889740000|2022-06-22 09:22:20|6101.3|5981.3|6100.06|5980.06|6101.3|5981.3|6100.06|5980.06|10
1655889750000|2022-06-22 09:22:30|6100.1|5980.1|6098.22|5978.22|6100.1|5980.1|6098.22|5978.22|10
1655889760000|2022-06-22 09:22:40|6098.41|5978.41|6098.12|5978.12|6098.49|5978.49|6098.12|5978.12|10
1655889770000|2022-06-22 09:22:50|6098.29|5978.29|6098.75|5978.75|6098.75|5978.75|6097.94|5977.94|10
1655889780000|2022-06-22 09:23:00|6098.74|5978.74|6098.94|5978.94|6099.55|5979.55|6098.74|5978.74|10
1655889790000|2022-06-22 09:23:10|6098.95|5978.95|6098.11|5978.11|6098.95|5978.95|6098.02|5978.02|8
1655889800000|2022-06-22 09:23:20|6097.9|5977.9|6097.43|5977.43|6097.9|5977.9|6097.35|5977.35|7
1655889810000|2022-06-22 09:23:30|6097.31|5977.31|6097.46|5977.46|6097.46|5977.46|6097.1|5977.1|9
1655889820000|2022-06-22 09:23:40|6097.56|5977.56|6096.98|5976.98|6097.83|5977.83|6096.98|5976.98|10
1655889830000|2022-06-22 09:23:50|6096.84|5976.84|6096.46|5976.46|6096.84|5976.84|6096.46|5976.46|10
1655889840000|2022-06-22 09:24:00|6096.51|5976.51|6096.32|5976.32|6096.69|5976.69|6096.32|5976.32|10
1655889850000|2022-06-22 09:24:10|6096.29|5976.29|6096.25|5976.25|6096.34|5976.34|6096.16|5976.16|8
1655889860000|2022-06-22 09:24:20|6096.17|5976.17|6096.55|5976.55|6096.57|5976.57|6096.17|5976.17|8
1655889870000|2022-06-22 09:24:30|6096.53|5976.53|6096.26|5976.26|6096.53|5976.53|6096.26|5976.26|9
1655889880000|2022-06-22 09:24:40|6096.53|5976.53|6096.9|5976.9|6097.21|5977.21|6096.53|5976.53|8
1655889890000|2022-06-22 09:24:50|6097.06|5977.06|6097.12|5977.12|6097.44|5977.44|6096.92|5976.92|9
1655889900000|2022-06-22 09:25:00|6098.11|5978.11|6097.97|5977.97|6098.39|5978.39|6097.89|5977.89|9
1655889910000|2022-06-22 09:25:10|6097.95|5977.95|6097.02|5977.02|6097.95|5977.95|6096.9|5976.9|9
1655889920000|2022-06-22 09:25:20|6097.08|5977.08|6096.28|5976.28|6097.08|5977.08|6096.28|5976.28|9
1655889930000|2022-06-22 09:25:30|6095.94|5975.94|6096.56|5976.56|6096.56|5976.56|6095.91|5975.91|9
1655889940000|2022-06-22 09:25:40|6096.55|5976.55|6096.12|5976.12|6096.7|5976.7|6096.03|5976.03|9
1655889950000|2022-06-22 09:25:50|6096.07|5976.07|6096.07|5976.07|6096.37|5976.37|6096.07|5976.07|7
1655889960000|2022-06-22 09:26:00|6096.06|5976.06|6096.24|5976.24|6096.24|5976.24|6095.91|5975.91|9
1655889970000|2022-06-22 09:26:10|6096.29|5976.29|6096.83|5976.83|6097.07|5977.07|6096.29|5976.29|9
1655889980000|2022-06-22 09:26:20|6096.89|5976.89|6096.65|5976.65|6097.04|5977.04|6096.65|5976.65|10
1655889990000|2022-06-22 09:26:30|6096.89|5976.89|6097.59|5977.59|6097.69|5977.69|6096.89|5976.89|10
1655890000000|2022-06-22 09:26:40|6097.64|5977.64|6096.84|5976.84|6097.65|5977.65|6096.84|5976.84|9
1655890010000|2022-06-22 09:26:50|6096.87|5976.87|6096.82|5976.82|6096.87|5976.87|6096.65|5976.65|8
1655890020000|2022-06-22 09:27:00|6097.11|5977.11|6097.01|5977.01|6097.17|5977.17|6097.01|5977.01|8
1655890030000|2022-06-22 09:27:10|6097.04|5977.04|6095.88|5975.88|6097.04|5977.04|6095.86|5975.86|10
1655890040000|2022-06-22 09:27:20|6095.24|5975.24|6092.42|5972.42|6095.24|5975.24|6092.42|5972.42|10
1655890050000|2022-06-22 09:27:30|6092.35|5972.35|6091.28|5971.28|6092.35|5972.35|6091.28|5971.28|10
1655890060000|2022-06-22 09:27:40|6091.33|5971.33|6091.54|5971.54|6091.54|5971.54|6091.11|5971.11|10
1655890070000|2022-06-22 09:27:50|6091.85|5971.85|6092.65|5972.65|6092.65|5972.65|6091.66|5971.66|10
1655890080000|2022-06-22 09:28:00|6092.52|5972.52|6092.09|5972.09|6092.55|5972.55|6092.08|5972.08|10
1655890090000|2022-06-22 09:28:10|6092.21|5972.21|6092.27|5972.27|6092.37|5972.37|6092.17|5972.17|8
1655890100000|2022-06-22 09:28:20|6092.24|5972.24|6093.85|5973.85|6093.91|5973.91|6092.24|5972.24|10
1655890110000|2022-06-22 09:28:30|6093.88|5973.88|6094.11|5974.11|6094.24|5974.24|6093.88|5973.88|10
1655890120000|2022-06-22 09:28:40|6094.09|5974.09|6094.55|5974.55|6094.55|5974.55|6094.04|5974.04|9
1655890130000|2022-06-22 09:28:50|6094.48|5974.48|6094.58|5974.58|6094.6|5974.6|6094.24|5974.24|9
1655890140000|2022-06-22 09:29:00|6094.46|5974.46|6094.82|5974.82|6094.84|5974.84|6094.31|5974.31|10
1655890150000|2022-06-22 09:29:10|6094.88|5974.88|6094.69|5974.69|6095.19|5975.19|6094.69|5974.69|10
1655890160000|2022-06-22 09:29:20|6094.79|5974.79|6093.17|5973.17|6094.99|5974.99|6093.17|5973.17|10
1655890170000|2022-06-22 09:29:30|6093.01|5973.01|6092.4|5972.4|6093.01|5973.01|6092.15|5972.15|10
1655890180000|2022-06-22 09:29:40|6092.44|5972.44|6092.77|5972.77|6092.78|5972.78|6092.37|5972.37|10
1655890190000|2022-06-22 09:29:50|6092.9|5972.9|6092.86|5972.86|6093.37|5973.37|6092.57|5972.57|9
1655890200000|2022-06-22 09:30:00|6092.43|5972.43|6092.1|5972.1|6092.43|5972.43|6091.83|5971.83|10
1655890210000|2022-06-22 09:30:10|6092.09|5972.09|6092.14|5972.14|6092.61|5972.61|6092.03|5972.03|10
1655890220000|2022-06-22 09:30:20|6091.98|5971.98|6091.8|5971.8|6091.98|5971.98|6091.69|5971.69|10
1655890230000|2022-06-22 09:30:30|6092.17|5972.17|6093.62|5973.62|6093.7|5973.7|6092.17|5972.17|10
1655890240000|2022-06-22 09:30:40|6094.19|5974.19|6095.4|5975.4|6095.4|5975.4|6094.19|5974.19|10
1655890250000|2022-06-22 09:30:50|6095.5|5975.5|6098.08|5978.08|6098.1|5978.1|6095.5|5975.5|10
1655890260000|2022-06-22 09:31:00|6098.55|5978.55|6099.27|5979.27|6099.58|5979.58|6098.55|5978.55|10
1655890270000|2022-06-22 09:31:10|6099.37|5979.37|6099.45|5979.45|6099.51|5979.51|6099.06|5979.06|10
1655890280000|2022-06-22 09:31:20|6099.65|5979.65|6099.48|5979.48|6099.65|5979.65|6099.34|5979.34|9
1655890290000|2022-06-22 09:31:30|6099.56|5979.56|6100.15|5980.15|6100.28|5980.28|6099.56|5979.56|10
1655890300000|2022-06-22 09:31:40|6100.09|5980.09|6101.41|5981.41|6101.41|5981.41|6100.09|5980.09|10
1655890310000|2022-06-22 09:31:50|6101.91|5981.91|6103.87|5983.87|6103.87|5983.87|6101.91|5981.91|10
1655890320000|2022-06-22 09:32:00|6104.01|5984.01|6105.11|5985.11|6105.63|5985.63|6104.01|5984.01|10
1655890330000|2022-06-22 09:32:10|6105.61|5985.61|6106.99|5986.99|6107|5987|6105.34|5985.34|9
1655890340000|2022-06-22 09:32:20|6106.74|5986.74|6109.31|5989.31|6109.31|5989.31|6106.74|5986.74|10
1655890350000|2022-06-22 09:32:30|6108.67|5988.67|6113.25|5993.25|6113.63|5993.63|6108.67|5988.67|10
1655890360000|2022-06-22 09:32:40|6113.66|5993.66|6114.42|5994.42|6114.93|5994.93|6113.66|5993.66|10
1655890370000|2022-06-22 09:32:50|6114.61|5994.61|6116.44|5996.44|6116.5|5996.5|6114.61|5994.61|9
1655890380000|2022-06-22 09:33:00|6116.63|5996.63|6117.16|5997.16|6117.16|5997.16|6116.25|5996.25|10
1655890390000|2022-06-22 09:33:10|6117.31|5997.31|6118.62|5998.62|6118.62|5998.62|6117.31|5997.31|9
1655890400000|2022-06-22 09:33:20|6118.97|5998.97|6121.27|6001.27|6121.27|6001.27|6118.97|5998.97|10
1655890410000|2022-06-22 09:33:30|6121.28|6001.28|6123.15|6003.15|6123.15|6003.15|6121.28|6001.28|10
1655890420000|2022-06-22 09:33:40|6123.65|6003.65|6124.55|6004.55|6124.55|6004.55|6123.65|6003.65|10
1655890430000|2022-06-22 09:33:50|6124.58|6004.58|6124.94|6004.94|6124.94|6004.94|6124.43|6004.43|10
1655890440000|2022-06-22 09:34:00|6125.32|6005.32|6125.16|6005.16|6125.66|6005.66|6125.16|6005.16|9
1655890450000|2022-06-22 09:34:10|6125.14|6005.14|6127.9|6007.9|6127.9|6007.9|6125.14|6005.14|10
1655890460000|2022-06-22 09:34:20|6127.76|6007.76|6128.12|6008.12|6128.12|6008.12|6127.46|6007.46|9
1655890470000|2022-06-22 09:34:30|6128.07|6008.07|6129.74|6009.74|6130.11|6010.11|6128.04|6008.04|10
1655890480000|2022-06-22 09:34:40|6129.72|6009.72|6130.85|6010.85|6130.85|6010.85|6129.72|6009.72|9
1655890490000|2022-06-22 09:34:50|6131.06|6011.06|6131.35|6011.35|6131.37|6011.37|6130.8|6010.8|10
1655890500000|2022-06-22 09:35:00|6131.55|6011.55|6132.49|6012.49|6132.49|6012.49|6131.38|6011.38|10
1655890510000|2022-06-22 09:35:10|6132.73|6012.73|6136.83|6016.83|6137|6017|6132.73|6012.73|10
1655890520000|2022-06-22 09:35:20|6138.36|6018.36|6151.03|6031.03|6151.03|6031.03|6138.36|6018.36|10
1655890530000|2022-06-22 09:35:30|6150.89|6030.89|6166.1|6046.1|6166.69|6046.69|6150.89|6030.89|10
1655890540000|2022-06-22 09:35:40|6165.5|6045.5|6165.14|6045.14|6167.49|6047.49|6165.11|6045.11|10
1655890550000|2022-06-22 09:35:50|6164.94|6044.94|6158.68|6038.68|6164.94|6044.94|6158.68|6038.68|10
1655890560000|2022-06-22 09:36:00|6157.98|6037.98|6158.82|6038.82|6158.82|6038.82|6157.58|6037.58|10
1655890570000|2022-06-22 09:36:10|6159.16|6039.16|6160.71|6040.71|6160.73|6040.73|6159.13|6039.13|10
1655890580000|2022-06-22 09:36:20|6159.83|6039.83|6158.16|6038.16|6160.53|6040.53|6157.82|6037.82|10
1655890590000|2022-06-22 09:36:30|6157.63|6037.63|6155.09|6035.09|6157.63|6037.63|6154.8|6034.8|10
1655890600000|2022-06-22 09:36:40|6155.04|6035.04|6154.1|6034.1|6155.19|6035.19|6154.1|6034.1|10
1655890610000|2022-06-22 09:36:50|6154.29|6034.29|6153.16|6033.16|6154.6|6034.6|6153.16|6033.16|10
1655890620000|2022-06-22 09:37:00|6153.27|6033.27|6153.71|6033.71|6153.71|6033.71|6152.99|6032.99|10
1655890630000|2022-06-22 09:37:10|6153.59|6033.59|6151.39|6031.39|6153.63|6033.63|6151.39|6031.39|10
1655890640000|2022-06-22 09:37:20|6150.76|6030.76|6147.31|6027.31|6150.91|6030.91|6147.3|6027.3|10
1655890650000|2022-06-22 09:37:30|6147.21|6027.21|6147.49|6027.49|6147.49|6027.49|6147.03|6027.03|10
1655890660000|2022-06-22 09:37:40|6147.23|6027.23|6146.9|6026.9|6147.75|6027.75|6146.7|6026.7|10
1655890670000|2022-06-22 09:37:50|6146.93|6026.93|6145.55|6025.55|6146.93|6026.93|6145.38|6025.38|10
1655890680000|2022-06-22 09:38:00|6145.28|6025.28|6146.29|6026.29|6146.44|6026.44|6145.28|6025.28|10
1655890690000|2022-06-22 09:38:10|6146.07|6026.07|6149.71|6029.71|6150.09|6030.09|6146.07|6026.07|10
1655890700000|2022-06-22 09:38:20|6149.74|6029.74|6150.03|6030.03|6150.16|6030.16|6149.63|6029.63|10
1655890710000|2022-06-22 09:38:30|6150.7|6030.7|6156.77|6036.77|6156.77|6036.77|6150.7|6030.7|10
1655890720000|2022-06-22 09:38:40|6156.78|6036.78|6161.74|6041.74|6163.48|6043.48|6156.78|6036.78|10
1655890730000|2022-06-22 09:38:50|6161.98|6041.98|6160.51|6040.51|6162.13|6042.13|6160.51|6040.51|10
1655890740000|2022-06-22 09:39:00|6160.39|6040.39|6159.93|6039.93|6160.44|6040.44|6159.71|6039.71|10
1655890750000|2022-06-22 09:39:10|6160.18|6040.18|6159.29|6039.29|6160.18|6040.18|6159.17|6039.17|10
1655890760000|2022-06-22 09:39:20|6158.99|6038.99|6158.12|6038.12|6159.11|6039.11|6157.87|6037.87|10
1655890770000|2022-06-22 09:39:30|6157.94|6037.94|6157.27|6037.27|6158.32|6038.32|6157.27|6037.27|10
1655890780000|2022-06-22 09:39:40|6157.12|6037.12|6156.26|6036.26|6157.12|6037.12|6156.24|6036.24|9
1655890790000|2022-06-22 09:39:50|6156|6036|6154.86|6034.86|6156.02|6036.02|6154.86|6034.86|10
1655890800000|2022-06-22 09:40:00|6154.94|6034.94|6153.57|6033.57|6155.27|6035.27|6153.55|6033.55|10
1655890810000|2022-06-22 09:40:10|6153.56|6033.56|6152.12|6032.12|6153.56|6033.56|6152.12|6032.12|10
1655890820000|2022-06-22 09:40:20|6152.08|6032.08|6151.67|6031.67|6152.23|6032.23|6151.65|6031.65|9
1655890830000|2022-06-22 09:40:30|6151.47|6031.47|6151.6|6031.6|6151.6|6031.6|6151.29|6031.29|9
1655890840000|2022-06-22 09:40:40|6151.58|6031.58|6151.57|6031.57|6151.76|6031.76|6151.09|6031.09|8
1655890850000|2022-06-22 09:40:50|6151.75|6031.75|6152.34|6032.34|6152.38|6032.38|6151.75|6031.75|9
1655890860000|2022-06-22 09:41:00|6152.44|6032.44|6153.13|6033.13|6153.13|6033.13|6152.15|6032.15|9
1655890870000|2022-06-22 09:41:10|6153.07|6033.07|6156.79|6036.79|6156.87|6036.87|6153.07|6033.07|10
1655890880000|2022-06-22 09:41:20|6156.63|6036.63|6158.77|6038.77|6158.77|6038.77|6156.63|6036.63|9
1655890890000|2022-06-22 09:41:30|6159.12|6039.12|6159.5|6039.5|6160.77|6040.77|6159.12|6039.12|10
1655890900000|2022-06-22 09:41:40|6159.8|6039.8|6158.92|6038.92|6160.02|6040.02|6158.66|6038.66|10
1655890910000|2022-06-22 09:41:50|6158.93|6038.93|6158.27|6038.27|6159.17|6039.17|6158.27|6038.27|9
1655890920000|2022-06-22 09:42:00|6158.39|6038.39|6157.67|6037.67|6158.39|6038.39|6157.67|6037.67|10
1655890930000|2022-06-22 09:42:10|6157.63|6037.63|6156.94|6036.94|6157.66|6037.66|6156.94|6036.94|10
1655890940000|2022-06-22 09:42:20|6156.66|6036.66|6156.07|6036.07|6156.66|6036.66|6155.85|6035.85|10
1655890950000|2022-06-22 09:42:30|6155.9|6035.9|6153.8|6033.8|6155.9|6035.9|6153.8|6033.8|10
1655890960000|2022-06-22 09:42:40|6153.73|6033.73|6152.3|6032.3|6153.73|6033.73|6152.3|6032.3|10
1655890970000|2022-06-22 09:42:50|6152.08|6032.08|6151.61|6031.61|6152.08|6032.08|6151.58|6031.58|8
1655890980000|2022-06-22 09:43:00|6151.65|6031.65|6151.71|6031.71|6152|6032|6151.65|6031.65|10
1655890990000|2022-06-22 09:43:10|6151.73|6031.73|6150.38|6030.38|6151.73|6031.73|6150.38|6030.38|8
1655891000000|2022-06-22 09:43:20|6150.01|6030.01|6147.73|6027.73|6150.01|6030.01|6147.65|6027.65|9
1655891010000|2022-06-22 09:43:30|6147.13|6027.13|6147.37|6027.37|6147.37|6027.37|6146.69|6026.69|9
1655891020000|2022-06-22 09:43:40|6147.25|6027.25|6144.27|6024.27|6147.25|6027.25|6144.27|6024.27|10
1655891030000|2022-06-22 09:43:50|6144.11|6024.11|6144.21|6024.21|6144.3|6024.3|6143.77|6023.77|10
1655891040000|2022-06-22 09:44:00|6144.43|6024.43|6144.77|6024.77|6145.19|6025.19|6144.43|6024.43|10
1655891050000|2022-06-22 09:44:10|6144.62|6024.62|6144.04|6024.04|6144.62|6024.62|6143.78|6023.78|10
1655891060000|2022-06-22 09:44:20|6143.85|6023.85|6143.37|6023.37|6144.17|6024.17|6143.29|6023.29|10
1655891070000|2022-06-22 09:44:30|6143.52|6023.52|6141.82|6021.82|6143.56|6023.56|6141.82|6021.82|10
1655891080000|2022-06-22 09:44:40|6141.95|6021.95|6141.95|6021.95|6141.99|6021.99|6141.66|6021.66|10
1655891090000|2022-06-22 09:44:50|6142.15|6022.15|6142.92|6022.92|6142.94|6022.94|6141.9|6021.9|10
1655891100000|2022-06-22 09:45:00|6142.73|6022.73|6142.49|6022.49|6142.73|6022.73|6142.17|6022.17|9
1655891110000|2022-06-22 09:45:10|6142.7|6022.7|6144.32|6024.32|6144.32|6024.32|6142.62|6022.62|10
1655891120000|2022-06-22 09:45:20|6144.88|6024.88|6145.61|6025.61|6145.9|6025.9|6144.65|6024.65|10
1655891130000|2022-06-22 09:45:30|6145.33|6025.33|6143.96|6023.96|6145.35|6025.35|6143.96|6023.96|10
1655891140000|2022-06-22 09:45:40|6143.5|6023.5|6143.15|6023.15|6143.5|6023.5|6143.05|6023.05|9
1655891150000|2022-06-22 09:45:50|6142.99|6022.99|6143.08|6023.08|6143.08|6023.08|6142.84|6022.84|10
1655891160000|2022-06-22 09:46:00|6143.25|6023.25|6143.91|6023.91|6144.34|6024.34|6143.25|6023.25|10
1655891170000|2022-06-22 09:46:10|6144.39|6024.39|6145|6025|6145.26|6025.26|6144.39|6024.39|10
1655891180000|2022-06-22 09:46:20|6145.23|6025.23|6145.21|6025.21|6145.98|6025.98|6145.21|6025.21|10
1655891190000|2022-06-22 09:46:30|6145.26|6025.26|6145.46|6025.46|6145.71|6025.71|6145.22|6025.22|10
1655891200000|2022-06-22 09:46:40|6145.36|6025.36|6146.33|6026.33|6146.34|6026.34|6145.36|6025.36|10
1655891210000|2022-06-22 09:46:50|6146.32|6026.32|6146.53|6026.53|6146.64|6026.64|6146.12|6026.12|10
1655891220000|2022-06-22 09:47:00|6146.3|6026.3|6146.06|6026.06|6146.3|6026.3|6145.72|6025.72|10
1655891230000|2022-06-22 09:47:10|6146.14|6026.14|6146.29|6026.29|6146.96|6026.96|6146.14|6026.14|9
1655891240000|2022-06-22 09:47:20|6146.56|6026.56|6152.93|6032.93|6152.93|6032.93|6146.56|6026.56|10
1655891250000|2022-06-22 09:47:30|6154.04|6034.04|6155.34|6035.34|6155.47|6035.47|6154.04|6034.04|9
1655891260000|2022-06-22 09:47:40|6155.11|6035.11|6157.21|6037.21|6157.38|6037.38|6155.11|6035.11|10
1655891270000|2022-06-22 09:47:50|6158.07|6038.07|6157.39|6037.39|6158.49|6038.49|6157.39|6037.39|10
1655891280000|2022-06-22 09:48:00|6157.6|6037.6|6156.34|6036.34|6157.6|6037.6|6156.34|6036.34|10
1655891290000|2022-06-22 09:48:10|6156.24|6036.24|6156.19|6036.19|6156.24|6036.24|6155.63|6035.63|10
1655891300000|2022-06-22 09:48:20|6155.93|6035.93|6156.22|6036.22|6156.35|6036.35|6155.93|6035.93|9
1655891310000|2022-06-22 09:48:30|6155.47|6035.47|6156.38|6036.38|6156.51|6036.51|6155.45|6035.45|9
1655891320000|2022-06-22 09:48:40|6156.02|6036.02|6156.83|6036.83|6157.18|6037.18|6156.02|6036.02|10
1655891330000|2022-06-22 09:48:50|6156.9|6036.9|6156.39|6036.39|6157.02|6037.02|6156.36|6036.36|10
1655891340000|2022-06-22 09:49:00|6156.4|6036.4|6156.68|6036.68|6157.07|6037.07|6156.33|6036.33|10
1655891350000|2022-06-22 09:49:10|6157.13|6037.13|6158.51|6038.51|6158.77|6038.77|6157.08|6037.08|10
1655891360000|2022-06-22 09:49:20|6158.53|6038.53|6158.17|6038.17|6158.53|6038.53|6158.17|6038.17|10
1655891370000|2022-06-22 09:49:30|6158.08|6038.08|6158.46|6038.46|6158.46|6038.46|6157.99|6037.99|10
1655891380000|2022-06-22 09:49:40|6157.85|6037.85|6158.09|6038.09|6158.41|6038.41|6157.85|6037.85|10
1655891390000|2022-06-22 09:49:50|6158.13|6038.13|6157.89|6037.89|6158.26|6038.26|6157.89|6037.89|9
1655891400000|2022-06-22 09:50:00|6157.84|6037.84|6158.4|6038.4|6158.4|6038.4|6157.82|6037.82|9
1655891410000|2022-06-22 09:50:10|6158.47|6038.47|6159.53|6039.53|6159.53|6039.53|6158.32|6038.32|10
1655891420000|2022-06-22 09:50:20|6159.52|6039.52|6160.22|6040.22|6160.32|6040.32|6159.52|6039.52|10
1655891430000|2022-06-22 09:50:30|6160.42|6040.42|6161.48|6041.48|6161.48|6041.48|6160.42|6040.42|10
1655891440000|2022-06-22 09:50:40|6161.76|6041.76|6162.76|6042.76|6162.76|6042.76|6161.76|6041.76|9
1655891450000|2022-06-22 09:50:50|6162.66|6042.66|6162.51|6042.51|6163.18|6043.18|6162.51|6042.51|9
1655891460000|2022-06-22 09:51:00|6162.52|6042.52|6160.51|6040.51|6162.52|6042.52|6160.51|6040.51|10
1655891470000|2022-06-22 09:51:10|6160.54|6040.54|6158.66|6038.66|6160.54|6040.54|6158.59|6038.59|9
1655891480000|2022-06-22 09:51:20|6158.71|6038.71|6154.87|6034.87|6158.71|6038.71|6154.87|6034.87|10
1655891490000|2022-06-22 09:51:30|6154.92|6034.92|6153.68|6033.68|6154.92|6034.92|6153.55|6033.55|10
1655891500000|2022-06-22 09:51:40|6153.69|6033.69|6152.35|6032.35|6153.69|6033.69|6152.24|6032.24|10
1655891510000|2022-06-22 09:51:50|6152.3|6032.3|6151.81|6031.81|6152.3|6032.3|6151.81|6031.81|10
1655891520000|2022-06-22 09:52:00|6151.58|6031.58|6149.87|6029.87|6151.64|6031.64|6149.87|6029.87|10
1655891530000|2022-06-22 09:52:10|6150.13|6030.13|6150.09|6030.09|6150.13|6030.13|6149.65|6029.65|10
1655891540000|2022-06-22 09:52:20|6150.31|6030.31|6149.34|6029.34|6150.31|6030.31|6149.34|6029.34|10
1655891550000|2022-06-22 09:52:30|6149.38|6029.38|6149.7|6029.7|6149.75|6029.75|6149.24|6029.24|10
1655891560000|2022-06-22 09:52:40|6150.13|6030.13|6151.58|6031.58|6151.58|6031.58|6150.13|6030.13|10
1655891570000|2022-06-22 09:52:50|6152|6032|6152.48|6032.48|6152.48|6032.48|6151.63|6031.63|10
1655891580000|2022-06-22 09:53:00|6152.37|6032.37|6152.23|6032.23|6152.37|6032.37|6151.58|6031.58|10
1655891590000|2022-06-22 09:53:10|6152.28|6032.28|6156.29|6036.29|6156.29|6036.29|6151.82|6031.82|10
1655891600000|2022-06-22 09:53:20|6156.36|6036.36|6157.73|6037.73|6157.73|6037.73|6155.66|6035.66|10
1655891610000|2022-06-22 09:53:30|6157.65|6037.65|6159.38|6039.38|6159.39|6039.39|6157.65|6037.65|10
1655891620000|2022-06-22 09:53:40|6159.36|6039.36|6158.68|6038.68|6159.36|6039.36|6158.59|6038.59|9
1655891630000|2022-06-22 09:53:50|6158.7|6038.7|6158.53|6038.53|6158.86|6038.86|6158.26|6038.26|10
1655891640000|2022-06-22 09:54:00|6158.25|6038.25|6158.47|6038.47|6158.54|6038.54|6157.68|6037.68|10
1655891650000|2022-06-22 09:54:10|6158.16|6038.16|6159.4|6039.4|6159.48|6039.48|6158.06|6038.06|10
1655891660000|2022-06-22 09:54:20|6159.64|6039.64|6159.62|6039.62|6159.64|6039.64|6159.09|6039.09|9
1655891670000|2022-06-22 09:54:30|6159.7|6039.7|6159.04|6039.04|6160.83|6040.83|6159.04|6039.04|10
1655891680000|2022-06-22 09:54:40|6158.9|6038.9|6158.65|6038.65|6158.94|6038.94|6158.47|6038.47|10
1655891690000|2022-06-22 09:54:50|6158.81|6038.81|6159.54|6039.54|6159.54|6039.54|6158.81|6038.81|9
1655891700000|2022-06-22 09:55:00|6159.4|6039.4|6160.26|6040.26|6160.26|6040.26|6159.4|6039.4|10
1655891710000|2022-06-22 09:55:10|6160.19|6040.19|6160.02|6040.02|6160.35|6040.35|6160.02|6040.02|10
1655891720000|2022-06-22 09:55:20|6160.38|6040.38|6160.4|6040.4|6160.4|6040.4|6159.93|6039.93|10
1655891730000|2022-06-22 09:55:30|6160.57|6040.57|6160.55|6040.55|6161.17|6041.17|6160.45|6040.45|10
1655891740000|2022-06-22 09:55:40|6160.63|6040.63|6160.79|6040.79|6160.89|6040.89|6160.37|6040.37|10
1655891750000|2022-06-22 09:55:50|6160.36|6040.36|6159.5|6039.5|6160.53|6040.53|6159.39|6039.39|10
1655891760000|2022-06-22 09:56:00|6158.99|6038.99|6157.92|6037.92|6159.59|6039.59|6157.92|6037.92|10
1655891770000|2022-06-22 09:56:10|6157.95|6037.95|6158.01|6038.01|6158.47|6038.47|6157.93|6037.93|10
1655891780000|2022-06-22 09:56:20|6157.95|6037.95|6156.97|6036.97|6157.95|6037.95|6156.91|6036.91|10
1655891790000|2022-06-22 09:56:30|6156.88|6036.88|6155.78|6035.78|6156.88|6036.88|6155.78|6035.78|9
1655891800000|2022-06-22 09:56:40|6156.06|6036.06|6156.32|6036.32|6156.79|6036.79|6155.97|6035.97|10
1655891810000|2022-06-22 09:56:50|6157.01|6037.01|6157.22|6037.22|6157.22|6037.22|6156.34|6036.34|10
1655891820000|2022-06-22 09:57:00|6156.94|6036.94|6156.87|6036.87|6157.22|6037.22|6156.83|6036.83|10
1655891830000|2022-06-22 09:57:10|6156.77|6036.77|6155.48|6035.48|6156.8|6036.8|6155.31|6035.31|10
1655891840000|2022-06-22 09:57:20|6155.08|6035.08|6155|6035|6155.54|6035.54|6155|6035|10
1655891850000|2022-06-22 09:57:30|6154.89|6034.89|6153.68|6033.68|6154.89|6034.89|6153.68|6033.68|9
1655891860000|2022-06-22 09:57:40|6153.98|6033.98|6153.8|6033.8|6154.03|6034.03|6153.63|6033.63|10
1655891870000|2022-06-22 09:57:50|6153.75|6033.75|6153.36|6033.36|6153.75|6033.75|6153.36|6033.36|10
1655891880000|2022-06-22 09:58:00|6153.51|6033.51|6153.86|6033.86|6153.89|6033.89|6153.17|6033.17|10
1655891890000|2022-06-22 09:58:10|6153.55|6033.55|6153.15|6033.15|6153.55|6033.55|6152.91|6032.91|10
1655891900000|2022-06-22 09:58:20|6153.54|6033.54|6154.03|6034.03|6154.03|6034.03|6153.06|6033.06|10
1655891910000|2022-06-22 09:58:30|6153.42|6033.42|6154.27|6034.27|6154.34|6034.34|6153.42|6033.42|10
1655891920000|2022-06-22 09:58:40|6154.19|6034.19|6154.04|6034.04|6154.38|6034.38|6153.87|6033.87|9
1655891930000|2022-06-22 09:58:50|6154.12|6034.12|6153.48|6033.48|6154.21|6034.21|6153.48|6033.48|10
1655891940000|2022-06-22 09:59:00|6153.6|6033.6|6153.98|6033.98|6154.08|6034.08|6153.6|6033.6|10
1655891950000|2022-06-22 09:59:10|6154.25|6034.25|6154.31|6034.31|6154.45|6034.45|6154.15|6034.15|10
1655891960000|2022-06-22 09:59:20|6153.83|6033.83|6153.41|6033.41|6153.97|6033.97|6153.41|6033.41|10
1655891970000|2022-06-22 09:59:30|6153.71|6033.71|6152.83|6032.83|6153.71|6033.71|6152.68|6032.68|10
1655891980000|2022-06-22 09:59:40|6152.19|6032.19|6152.88|6032.88|6153.17|6033.17|6152.19|6032.19|10
1655891990000|2022-06-22 09:59:50|6153.05|6033.05|6153.52|6033.52|6153.7|6033.7|6153.05|6033.05|10
1655892000000|2022-06-22 10:00:00|6153.88|6033.88|6156.05|6036.05|6156.22|6036.22|6153.88|6033.88|10
1655892010000|2022-06-22 10:00:10|6155.99|6035.99|6154.63|6034.63|6156.17|6036.17|6154.63|6034.63|10
1655892020000|2022-06-22 10:00:20|6154.66|6034.66|6153.35|6033.35|6154.66|6034.66|6153.35|6033.35|10
1655892030000|2022-06-22 10:00:30|6153.5|6033.5|6152.06|6032.06|6153.61|6033.61|6152.06|6032.06|10
1655892040000|2022-06-22 10:00:40|6152.29|6032.29|6153.62|6033.62|6153.62|6033.62|6152.29|6032.29|10
1655892050000|2022-06-22 10:00:50|6154.86|6034.86|6155.85|6035.85|6156.72|6036.72|6153.86|6033.86|10
1655892060000|2022-06-22 10:01:00|6156.47|6036.47|6157.26|6037.26|6157.38|6037.38|6156.47|6036.47|9
1655892070000|2022-06-22 10:01:10|6156.85|6036.85|6156.03|6036.03|6156.85|6036.85|6155.64|6035.64|10
1655892080000|2022-06-22 10:01:20|6155.92|6035.92|6156.91|6036.91|6156.91|6036.91|6155.56|6035.56|10
1655892090000|2022-06-22 10:01:30|6156.99|6036.99|6157|6037|6157.23|6037.23|6156.82|6036.82|10
1655892100000|2022-06-22 10:01:40|6157.27|6037.27|6154.62|6034.62|6157.27|6037.27|6154.62|6034.62|10
1655892110000|2022-06-22 10:01:50|6153.89|6033.89|6149.5|6029.5|6154.2|6034.2|6149.5|6029.5|10
1655892120000|2022-06-22 10:02:00|6149.7|6029.7|6147.41|6027.41|6150.23|6030.23|6147.41|6027.41|10
1655892130000|2022-06-22 10:02:10|6147.21|6027.21|6144.23|6024.23|6147.21|6027.21|6143.56|6023.56|10
1655892140000|2022-06-22 10:02:20|6144.02|6024.02|6143.55|6023.55|6144.64|6024.64|6143.55|6023.55|9
1655892150000|2022-06-22 10:02:30|6143.47|6023.47|6141.07|6021.07|6143.47|6023.47|6141.04|6021.04|10
1655892160000|2022-06-22 10:02:40|6141.23|6021.23|6141.99|6021.99|6141.99|6021.99|6141.04|6021.04|10
1655892170000|2022-06-22 10:02:50|6142|6022|6143.08|6023.08|6143.08|6023.08|6142|6022|10
1655892180000|2022-06-22 10:03:00|6143.13|6023.13|6143.8|6023.8|6144.01|6024.01|6143.13|6023.13|10
1655892190000|2022-06-22 10:03:10|6143.74|6023.74|6143.88|6023.88|6144.49|6024.49|6143.72|6023.72|10
1655892200000|2022-06-22 10:03:20|6144.18|6024.18|6144.99|6024.99|6144.99|6024.99|6144.18|6024.18|9
1655892210000|2022-06-22 10:03:30|6145.28|6025.28|6144.72|6024.72|6145.31|6025.31|6144.72|6024.72|9
1655892220000|2022-06-22 10:03:40|6145.37|6025.37|6145.54|6025.54|6145.55|6025.55|6144.79|6024.79|10
1655892230000|2022-06-22 10:03:50|6145.75|6025.75|6148|6028|6148|6028|6145.22|6025.22|10
1655892240000|2022-06-22 10:04:00|6148.26|6028.26|6148.26|6028.26|6148.29|6028.29|6147.31|6027.31|10
1655892250000|2022-06-22 10:04:10|6148.44|6028.44|6149.05|6029.05|6149.06|6029.06|6148.22|6028.22|10
1655892260000|2022-06-22 10:04:20|6149.09|6029.09|6149.7|6029.7|6149.7|6029.7|6148.99|6028.99|10
1655892270000|2022-06-22 10:04:30|6148.75|6028.75|6148.82|6028.82|6149.68|6029.68|6148.37|6028.37|10
1655892280000|2022-06-22 10:04:40|6149|6029|6148.34|6028.34|6149|6029|6148.08|6028.08|10
1655892290000|2022-06-22 10:04:50|6148.46|6028.46|6147.75|6027.75|6148.62|6028.62|6147.75|6027.75|10
1655892300000|2022-06-22 10:05:00|6148.01|6028.01|6152.2|6032.2|6152.2|6032.2|6148.01|6028.01|10
1655892310000|2022-06-22 10:05:10|6151.91|6031.91|6155.08|6035.08|6155.08|6035.08|6151.91|6031.91|10
1655892320000|2022-06-22 10:05:20|6155.48|6035.48|6158.57|6038.57|6158.57|6038.57|6155.48|6035.48|10
1655892330000|2022-06-22 10:05:30|6158.54|6038.54|6159.22|6039.22|6159.27|6039.27|6158.27|6038.27|10
1655892340000|2022-06-22 10:05:40|6159.47|6039.47|6159.14|6039.14|6159.47|6039.47|6158.8|6038.8|10
1655892350000|2022-06-22 10:05:50|6159.19|6039.19|6159.79|6039.79|6159.89|6039.89|6158.97|6038.97|10
1655892360000|2022-06-22 10:06:00|6160.14|6040.14|6160.25|6040.25|6160.65|6040.65|6159.89|6039.89|9
1655892370000|2022-06-22 10:06:10|6160.24|6040.24|6159.95|6039.95|6160.38|6040.38|6159.91|6039.91|10
1655892380000|2022-06-22 10:06:20|6160.23|6040.23|6159.76|6039.76|6160.23|6040.23|6159.43|6039.43|10
1655892390000|2022-06-22 10:06:30|6159.86|6039.86|6162.04|6042.04|6162.04|6042.04|6159.7|6039.7|10
1655892400000|2022-06-22 10:06:40|6162.02|6042.02|6163.25|6043.25|6163.25|6043.25|6162.02|6042.02|10
1655892410000|2022-06-22 10:06:50|6163.16|6043.16|6162.77|6042.77|6163.16|6043.16|6162.57|6042.57|10
1655892420000|2022-06-22 10:07:00|6162.73|6042.73|6162.33|6042.33|6162.73|6042.73|6162.25|6042.25|10
1655892430000|2022-06-22 10:07:10|6162.21|6042.21|6162.19|6042.19|6162.21|6042.21|6161.9|6041.9|10
1655892440000|2022-06-22 10:07:20|6162.26|6042.26|6163.34|6043.34|6163.34|6043.34|6162.26|6042.26|10
1655892450000|2022-06-22 10:07:30|6163.32|6043.32|6164.38|6044.38|6164.38|6044.38|6163.32|6043.32|10
1655892460000|2022-06-22 10:07:40|6164.47|6044.47|6164.54|6044.54|6164.57|6044.57|6164.42|6044.42|10
1655892470000|2022-06-22 10:07:50|6164.6|6044.6|6164.78|6044.78|6164.78|6044.78|6164.52|6044.52|10
1655892480000|2022-06-22 10:08:00|6164.86|6044.86|6164.88|6044.88|6165.11|6045.11|6164.78|6044.78|10
1655892490000|2022-06-22 10:08:10|6165.25|6045.25|6164.75|6044.75|6165.25|6045.25|6164.75|6044.75|10
1655892500000|2022-06-22 10:08:20|6164.85|6044.85|6164.72|6044.72|6165.04|6045.04|6164.71|6044.71|10
1655892510000|2022-06-22 10:08:30|6164.59|6044.59|6163.6|6043.6|6164.59|6044.59|6163.6|6043.6|10
1655892520000|2022-06-22 10:08:40|6163.52|6043.52|6164.62|6044.62|6164.62|6044.62|6163.52|6043.52|10
1655892530000|2022-06-22 10:08:50|6164.71|6044.71|6164.45|6044.45|6164.71|6044.71|6164.36|6044.36|9
1655892540000|2022-06-22 10:09:00|6164.43|6044.43|6164.45|6044.45|6164.47|6044.47|6164.23|6044.23|10
1655892550000|2022-06-22 10:09:10|6164.37|6044.37|6165.23|6045.23|6165.23|6045.23|6164.36|6044.36|10
1655892560000|2022-06-22 10:09:20|6165.16|6045.16|6165.25|6045.25|6165.26|6045.26|6165.11|6045.11|8
1655892570000|2022-06-22 10:09:30|6165.19|6045.19|6165.54|6045.54|6165.54|6045.54|6165.16|6045.16|10
1655892580000|2022-06-22 10:09:40|6165.8|6045.8|6167.34|6047.34|6167.34|6047.34|6165.69|6045.69|10
1655892590000|2022-06-22 10:09:50|6167.2|6047.2|6168.05|6048.05|6168.05|6048.05|6167.2|6047.2|10
1655892600000|2022-06-22 10:10:00|6168.03|6048.03|6168.82|6048.82|6168.86|6048.86|6168.03|6048.03|10
1655892610000|2022-06-22 10:10:10|6168.68|6048.68|6175.19|6055.19|6175.19|6055.19|6168.68|6048.68|10
1655892620000|2022-06-22 10:10:20|6177.34|6057.34|6177.42|6057.42|6177.52|6057.52|6177.34|6057.34|10
1655892630000|2022-06-22 10:10:30|6177.19|6057.19|6174.97|6054.97|6177.33|6057.33|6174.97|6054.97|10
1655892640000|2022-06-22 10:10:40|6174.3|6054.3|6170.59|6050.59|6174.3|6054.3|6170.59|6050.59|10
1655892650000|2022-06-22 10:10:50|6170.16|6050.16|6168.45|6048.45|6170.16|6050.16|6168.45|6048.45|10
1655892660000|2022-06-22 10:11:00|6168.17|6048.17|6161.92|6041.92|6168.17|6048.17|6161.92|6041.92|10
1655892670000|2022-06-22 10:11:10|6161.73|6041.73|6159.49|6039.49|6162.01|6042.01|6159.49|6039.49|10
1655892680000|2022-06-22 10:11:20|6158.96|6038.96|6158.75|6038.75|6159.92|6039.92|6158.75|6038.75|10
1655892690000|2022-06-22 10:11:30|6158.49|6038.49|6158.93|6038.93|6159.22|6039.22|6158.49|6038.49|10
1655892700000|2022-06-22 10:11:40|6158.68|6038.68|6159.41|6039.41|6159.5|6039.5|6158.68|6038.68|10
1655892710000|2022-06-22 10:11:50|6159.24|6039.24|6158.71|6038.71|6159.42|6039.42|6158.69|6038.69|10
1655892720000|2022-06-22 10:12:00|6158.75|6038.75|6157.56|6037.56|6158.81|6038.81|6157.56|6037.56|9
1655892730000|2022-06-22 10:12:10|6157.55|6037.55|6156.7|6036.7|6157.72|6037.72|6156.7|6036.7|9
1655892740000|2022-06-22 10:12:20|6156.69|6036.69|6157.23|6037.23|6157.33|6037.33|6156.69|6036.69|10
1655892750000|2022-06-22 10:12:30|6157.26|6037.26|6156.32|6036.32|6157.26|6037.26|6156.3|6036.3|10
1655892760000|2022-06-22 10:12:40|6156.24|6036.24|6155.29|6035.29|6156.24|6036.24|6155.29|6035.29|10
1655892770000|2022-06-22 10:12:50|6155.36|6035.36|6153.72|6033.72|6155.36|6035.36|6153.68|6033.68|9
1655892780000|2022-06-22 10:13:00|6153.5|6033.5|6151.92|6031.92|6153.5|6033.5|6151.92|6031.92|10
1655892790000|2022-06-22 10:13:10|6151.85|6031.85|6151.55|6031.55|6152.31|6032.31|6151.55|6031.55|10
1655892800000|2022-06-22 10:13:20|6151.23|6031.23|6150.48|6030.48|6151.34|6031.34|6150.43|6030.43|10
1655892810000|2022-06-22 10:13:30|6150.32|6030.32|6149.19|6029.19|6150.33|6030.33|6149.05|6029.05|10
1655892820000|2022-06-22 10:13:40|6149.25|6029.25|6148.89|6028.89|6149.43|6029.43|6148.81|6028.81|8
1655892830000|2022-06-22 10:13:50|6148.75|6028.75|6148.91|6028.91|6149.1|6029.1|6148.75|6028.75|9
1655892840000|2022-06-22 10:14:00|6149.05|6029.05|6149.29|6029.29|6149.47|6029.47|6148.95|6028.95|10
1655892850000|2022-06-22 10:14:10|6149.24|6029.24|6148.94|6028.94|6149.46|6029.46|6148.94|6028.94|9
1655892860000|2022-06-22 10:14:20|6149.36|6029.36|6147.11|6027.11|6149.36|6029.36|6147.11|6027.11|8
1655892870000|2022-06-22 10:14:30|6146.81|6026.81|6146.69|6026.69|6146.81|6026.81|6146.33|6026.33|9
1655892880000|2022-06-22 10:14:40|6146.5|6026.5|6146.67|6026.67|6147|6027|6146.5|6026.5|10
1655892890000|2022-06-22 10:14:50|6146.63|6026.63|6145.43|6025.43|6146.67|6026.67|6145.43|6025.43|9
1655892900000|2022-06-22 10:15:00|6145.51|6025.51|6145|6025|6145.51|6025.51|6144.98|6024.98|10
1655892910000|2022-06-22 10:15:10|6145.17|6025.17|6145.03|6025.03|6145.17|6025.17|6144.8|6024.8|10
1655892920000|2022-06-22 10:15:20|6144.89|6024.89|6144.97|6024.97|6144.97|6024.97|6144.64|6024.64|10
1655892930000|2022-06-22 10:15:30|6145.03|6025.03|6146.13|6026.13|6146.32|6026.32|6145.03|6025.03|10
1655892940000|2022-06-22 10:15:40|6146.02|6026.02|6146.14|6026.14|6146.36|6026.36|6145.93|6025.93|10
1655892950000|2022-06-22 10:15:50|6145.93|6025.93|6145.04|6025.04|6146.09|6026.09|6145.04|6025.04|10
1655892960000|2022-06-22 10:16:00|6145.16|6025.16|6144.71|6024.71|6145.24|6025.24|6144.71|6024.71|10
1655892970000|2022-06-22 10:16:10|6144.22|6024.22|6143.5|6023.5|6144.22|6024.22|6143.45|6023.45|9
1655892980000|2022-06-22 10:16:20|6143.42|6023.42|6143.46|6023.46|6143.61|6023.61|6143.19|6023.19|10
1655892990000|2022-06-22 10:16:30|6143.37|6023.37|6142.49|6022.49|6143.39|6023.39|6142.49|6022.49|9
1655893000000|2022-06-22 10:16:40|6142.5|6022.5|6142.3|6022.3|6142.52|6022.52|6142.26|6022.26|10
1655893010000|2022-06-22 10:16:50|6141.89|6021.89|6141.84|6021.84|6141.89|6021.89|6141.65|6021.65|10
1655893020000|2022-06-22 10:17:00|6142.04|6022.04|6142.12|6022.12|6142.23|6022.23|6141.96|6021.96|10
1655893030000|2022-06-22 10:17:10|6142.3|6022.3|6142.57|6022.57|6142.89|6022.89|6142.2|6022.2|10
1655893040000|2022-06-22 10:17:20|6142.79|6022.79|6143.21|6023.21|6143.55|6023.55|6142.74|6022.74|9
1655893050000|2022-06-22 10:17:30|6143.45|6023.45|6143.96|6023.96|6143.96|6023.96|6143.45|6023.45|9
1655893060000|2022-06-22 10:17:40|6144.31|6024.31|6144.8|6024.8|6144.91|6024.91|6144.31|6024.31|10
1655893070000|2022-06-22 10:17:50|6144.67|6024.67|6144.92|6024.92|6145.15|6025.15|6144.67|6024.67|9
1655893080000|2022-06-22 10:18:00|6144.87|6024.87|6144.39|6024.39|6145.05|6025.05|6144.26|6024.26|10
1655893090000|2022-06-22 10:18:10|6144.29|6024.29|6143.8|6023.8|6144.29|6024.29|6143.8|6023.8|10
1655893100000|2022-06-22 10:18:20|6143.91|6023.91|6144.13|6024.13|6144.24|6024.24|6143.88|6023.88|10
1655893110000|2022-06-22 10:18:30|6144.2|6024.2|6144.23|6024.23|6144.3|6024.3|6144.08|6024.08|10
1655893120000|2022-06-22 10:18:40|6144.2|6024.2|6144.46|6024.46|6144.68|6024.68|6144.2|6024.2|10
1655893130000|2022-06-22 10:18:50|6144.03|6024.03|6143.44|6023.44|6144.03|6024.03|6143.4|6023.4|8
1655893140000|2022-06-22 10:19:00|6143.42|6023.42|6143.28|6023.28|6143.52|6023.52|6143.21|6023.21|10
1655893150000|2022-06-22 10:19:10|6143.3|6023.3|6142.73|6022.73|6143.3|6023.3|6142.73|6022.73|8
1655893160000|2022-06-22 10:19:20|6142.87|6022.87|6142.42|6022.42|6142.87|6022.87|6142.42|6022.42|10
1655893170000|2022-06-22 10:19:30|6142.46|6022.46|6142.68|6022.68|6142.99|6022.99|6142.46|6022.46|9
1655893180000|2022-06-22 10:19:40|6142.56|6022.56|6142.13|6022.13|6142.67|6022.67|6142.13|6022.13|7
1655893190000|2022-06-22 10:19:50|6142.12|6022.12|6142.19|6022.19|6142.2|6022.2|6142.02|6022.02|10
1655893200000|2022-06-22 10:20:00|6142.29|6022.29|6142.62|6022.62|6142.83|6022.83|6142.1|6022.1|10
1655893210000|2022-06-22 10:20:10|6142.58|6022.58|6142.63|6022.63|6142.71|6022.71|6142.56|6022.56|8
1655893220000|2022-06-22 10:20:20|6142.59|6022.59|6141.94|6021.94|6142.59|6022.59|6141.94|6021.94|9
1655893230000|2022-06-22 10:20:30|6141.76|6021.76|6141.72|6021.72|6141.76|6021.76|6141.51|6021.51|10
1655893240000|2022-06-22 10:20:40|6141.68|6021.68|6141.91|6021.91|6141.93|6021.93|6141.68|6021.68|9
1655893250000|2022-06-22 10:20:50|6141.94|6021.94|6142.35|6022.35|6142.35|6022.35|6141.87|6021.87|10
1655893260000|2022-06-22 10:21:00|6143.04|6023.04|6144.16|6024.16|6144.38|6024.38|6143.04|6023.04|9
1655893270000|2022-06-22 10:21:10|6144|6024|6143.57|6023.57|6144|6024|6143.57|6023.57|7
1655893280000|2022-06-22 10:21:20|6143.53|6023.53|6143.66|6023.66|6143.66|6023.66|6143.52|6023.52|8
1655893290000|2022-06-22 10:21:30|6143.83|6023.83|6143.8|6023.8|6143.89|6023.89|6143.71|6023.71|9
1655893300000|2022-06-22 10:21:40|6143.83|6023.83|6144.05|6024.05|6144.05|6024.05|6143.73|6023.73|7
1655893310000|2022-06-22 10:21:50|6143.89|6023.89|6144.06|6024.06|6144.06|6024.06|6143.89|6023.89|8
1655893320000|2022-06-22 10:22:00|6144.07|6024.07|6145.12|6025.12|6145.12|6025.12|6143.79|6023.79|10
1655893330000|2022-06-22 10:22:10|6145.54|6025.54|6146.66|6026.66|6146.92|6026.92|6145.54|6025.54|10
1655893340000|2022-06-22 10:22:20|6146.97|6026.97|6147.72|6027.72|6147.98|6027.98|6146.97|6026.97|10
1655893350000|2022-06-22 10:22:30|6147.69|6027.69|6147.54|6027.54|6147.86|6027.86|6147.53|6027.53|9
1655893360000|2022-06-22 10:22:40|6147.6|6027.6|6147.09|6027.09|6147.6|6027.6|6147.09|6027.09|10
1655893370000|2022-06-22 10:22:50|6146.98|6026.98|6146.7|6026.7|6146.98|6026.98|6146.64|6026.64|9
1655893380000|2022-06-22 10:23:00|6146.76|6026.76|6145.92|6025.92|6146.76|6026.76|6145.92|6025.92|9
1655893390000|2022-06-22 10:23:10|6145.71|6025.71|6146.19|6026.19|6146.33|6026.33|6145.71|6025.71|10
1655893400000|2022-06-22 10:23:20|6146.35|6026.35|6145.95|6025.95|6146.46|6026.46|6145.95|6025.95|10
1655893410000|2022-06-22 10:23:30|6145.93|6025.93|6145.82|6025.82|6146.29|6026.29|6145.82|6025.82|9
1655893420000|2022-06-22 10:23:40|6145.8|6025.8|6145.76|6025.76|6145.8|6025.8|6145.57|6025.57|8
1655893430000|2022-06-22 10:23:50|6145.61|6025.61|6145.38|6025.38|6145.64|6025.64|6145.38|6025.38|9
1655893440000|2022-06-22 10:24:00|6145.48|6025.48|6145.13|6025.13|6145.72|6025.72|6145.07|6025.07|10
1655893450000|2022-06-22 10:24:10|6145.15|6025.15|6145.32|6025.32|6145.32|6025.32|6144.96|6024.96|10
1655893460000|2022-06-22 10:24:20|6145.19|6025.19|6145.34|6025.34|6145.42|6025.42|6145.09|6025.09|10
1655893470000|2022-06-22 10:24:30|6145.29|6025.29|6145.87|6025.87|6146.06|6026.06|6145.29|6025.29|10
1655893480000|2022-06-22 10:24:40|6145.91|6025.91|6146.05|6026.05|6146.05|6026.05|6145.74|6025.74|9
1655893490000|2022-06-22 10:24:50|6146.22|6026.22|6146.35|6026.35|6146.38|6026.38|6146.22|6026.22|8
1655893500000|2022-06-22 10:25:00|6146.39|6026.39|6146.9|6026.9|6146.9|6026.9|6146.35|6026.35|10
1655893510000|2022-06-22 10:25:10|6146.89|6026.89|6147.5|6027.5|6147.5|6027.5|6146.89|6026.89|9
1655893520000|2022-06-22 10:25:20|6147.53|6027.53|6149.39|6029.39|6149.39|6029.39|6147.53|6027.53|10
1655893530000|2022-06-22 10:25:30|6149.59|6029.59|6150.75|6030.75|6150.9|6030.9|6149.59|6029.59|9
1655893540000|2022-06-22 10:25:40|6150.63|6030.63|6151.47|6031.47|6151.5|6031.5|6150.63|6030.63|9
1655893550000|2022-06-22 10:25:50|6151.39|6031.39|6152.06|6032.06|6152.06|6032.06|6151.28|6031.28|10
1655893560000|2022-06-22 10:26:00|6152.08|6032.08|6152.64|6032.64|6152.64|6032.64|6152.08|6032.08|9
1655893570000|2022-06-22 10:26:10|6152.58|6032.58|6152.27|6032.27|6152.68|6032.68|6152.21|6032.21|10
1655893580000|2022-06-22 10:26:20|6152.25|6032.25|6152.38|6032.38|6152.38|6032.38|6151.94|6031.94|9
1655893590000|2022-06-22 10:26:30|6152.48|6032.48|6152.17|6032.17|6152.61|6032.61|6152.15|6032.15|9
1655893600000|2022-06-22 10:26:40|6152|6032|6152.26|6032.26|6152.41|6032.41|6152|6032|10
1655893610000|2022-06-22 10:26:50|6152.27|6032.27|6150.82|6030.82|6152.28|6032.28|6150.82|6030.82|10
1655893620000|2022-06-22 10:27:00|6150.64|6030.64|6148.28|6028.28|6150.7|6030.7|6148.28|6028.28|10
1655893630000|2022-06-22 10:27:10|6148.15|6028.15|6146.9|6026.9|6148.15|6028.15|6146.89|6026.89|10
1655893640000|2022-06-22 10:27:20|6146.83|6026.83|6145.74|6025.74|6146.84|6026.84|6145.74|6025.74|8
1655893650000|2022-06-22 10:27:30|6145.55|6025.55|6144.88|6024.88|6145.55|6025.55|6144.88|6024.88|9
1655893660000|2022-06-22 10:27:40|6144.65|6024.65|6143.14|6023.14|6144.65|6024.65|6143.14|6023.14|10
1655893670000|2022-06-22 10:27:50|6142.99|6022.99|6140.39|6020.39|6142.99|6022.99|6140.39|6020.39|10
1655893680000|2022-06-22 10:28:00|6140.34|6020.34|6139.58|6019.58|6140.38|6020.38|6139.46|6019.46|9
1655893690000|2022-06-22 10:28:10|6139.49|6019.49|6139.15|6019.15|6140.03|6020.03|6139.15|6019.15|10
1655893700000|2022-06-22 10:28:20|6139.16|6019.16|6136.94|6016.94|6139.16|6019.16|6136.94|6016.94|8
1655893710000|2022-06-22 10:28:30|6137.04|6017.04|6135.86|6015.86|6137.04|6017.04|6135.79|6015.79|10
1655893720000|2022-06-22 10:28:40|6135.94|6015.94|6135.77|6015.77|6136.25|6016.25|6135.44|6015.44|10
1655893730000|2022-06-22 10:28:50|6135.78|6015.78|6136.29|6016.29|6136.29|6016.29|6135.67|6015.67|10
1655893740000|2022-06-22 10:29:00|6136.32|6016.32|6138.48|6018.48|6138.48|6018.48|6136.32|6016.32|10
1655893750000|2022-06-22 10:29:10|6138.77|6018.77|6141.59|6021.59|6141.59|6021.59|6138.77|6018.77|9
1655893760000|2022-06-22 10:29:20|6141.67|6021.67|6141.62|6021.62|6142.24|6022.24|6141.49|6021.49|10
1655893770000|2022-06-22 10:29:30|6141.78|6021.78|6145.23|6025.23|6145.23|6025.23|6141.78|6021.78|10
1655893780000|2022-06-22 10:29:40|6146.18|6026.18|6148.21|6028.21|6148.47|6028.47|6145.69|6025.69|10
1655893790000|2022-06-22 10:29:50|6148.61|6028.61|6148.92|6028.92|6149.08|6029.08|6148.53|6028.53|10
1655893800000|2022-06-22 10:30:00|6149.41|6029.41|6153.12|6033.12|6153.12|6033.12|6149.35|6029.35|10
1655893810000|2022-06-22 10:30:10|6153.28|6033.28|6152.46|6032.46|6153.3|6033.3|6152.46|6032.46|10
1655893820000|2022-06-22 10:30:20|6152.36|6032.36|6152.28|6032.28|6152.76|6032.76|6152.23|6032.23|10
1655893830000|2022-06-22 10:30:30|6152.24|6032.24|6153.87|6033.87|6153.87|6033.87|6152.2|6032.2|10
1655893840000|2022-06-22 10:30:40|6154|6034|6154.39|6034.39|6154.64|6034.64|6153.89|6033.89|10
1655893850000|2022-06-22 10:30:50|6154.05|6034.05|6156.62|6036.62|6156.62|6036.62|6154.05|6034.05|10
1655893860000|2022-06-22 10:31:00|6156.38|6036.38|6158.55|6038.55|6158.55|6038.55|6156.14|6036.14|10
1655893870000|2022-06-22 10:31:10|6158.71|6038.71|6159.41|6039.41|6159.41|6039.41|6158.71|6038.71|9
1655893880000|2022-06-22 10:31:20|6159.58|6039.58|6160.9|6040.9|6160.9|6040.9|6159.44|6039.44|9
1655893890000|2022-06-22 10:31:30|6161.31|6041.31|6161.06|6041.06|6161.55|6041.55|6161.06|6041.06|10
1655893900000|2022-06-22 10:31:40|6161.19|6041.19|6163.64|6043.64|6163.64|6043.64|6161.19|6041.19|10
1655893910000|2022-06-22 10:31:50|6163.51|6043.51|6164.93|6044.93|6165.08|6045.08|6163.45|6043.45|10
1655893920000|2022-06-22 10:32:00|6165.12|6045.12|6165.12|6045.12|6165.2|6045.2|6164.81|6044.81|10
1655893930000|2022-06-22 10:32:10|6165.36|6045.36|6164.68|6044.68|6165.41|6045.41|6164.61|6044.61|10
1655893940000|2022-06-22 10:32:20|6164.99|6044.99|6165.15|6045.15|6165.15|6045.15|6164.51|6044.51|9
1655893950000|2022-06-22 10:32:30|6165.25|6045.25|6165.24|6045.24|6165.4|6045.4|6164.93|6044.93|10
1655893960000|2022-06-22 10:32:40|6165.07|6045.07|6165.55|6045.55|6165.56|6045.56|6164.9|6044.9|10
1655893970000|2022-06-22 10:32:50|6165.17|6045.17|6165.65|6045.65|6165.93|6045.93|6165.17|6045.17|10
1655893980000|2022-06-22 10:33:00|6165.57|6045.57|6165.18|6045.18|6165.7|6045.7|6165.18|6045.18|10
1655893990000|2022-06-22 10:33:10|6165.32|6045.32|6165.24|6045.24|6165.41|6045.41|6165.21|6045.21|7
1655894000000|2022-06-22 10:33:20|6165.14|6045.14|6165.49|6045.49|6165.52|6045.52|6165.14|6045.14|9
1655894010000|2022-06-22 10:33:30|6165.45|6045.45|6165.32|6045.32|6165.54|6045.54|6165.15|6045.15|10
1655894020000|2022-06-22 10:33:40|6165.31|6045.31|6165.11|6045.11|6165.31|6045.31|6165.04|6045.04|8
1655894030000|2022-06-22 10:33:50|6165.32|6045.32|6162.56|6042.56|6165.32|6045.32|6162.56|6042.56|10
1655894040000|2022-06-22 10:34:00|6162.48|6042.48|6161.7|6041.7|6163.45|6043.45|6161.61|6041.61|10
1655894050000|2022-06-22 10:34:10|6161.66|6041.66|6161.57|6041.57|6161.69|6041.69|6161.42|6041.42|9
1655894060000|2022-06-22 10:34:20|6161.84|6041.84|6161.4|6041.4|6161.87|6041.87|6161.37|6041.37|10
1655894070000|2022-06-22 10:34:30|6161.75|6041.75|6162.1|6042.1|6162.2|6042.2|6161.61|6041.61|10
1655894080000|2022-06-22 10:34:40|6162.14|6042.14|6161.93|6041.93|6162.46|6042.46|6161.93|6041.93|10
1655894090000|2022-06-22 10:34:50|6161.43|6041.43|6160.09|6040.09|6161.84|6041.84|6160.09|6040.09|10
1655894100000|2022-06-22 10:35:00|6159.97|6039.97|6159.01|6039.01|6160.04|6040.04|6159.01|6039.01|10
1655894110000|2022-06-22 10:35:10|6159.12|6039.12|6158.97|6038.97|6159.72|6039.72|6158.74|6038.74|10
1655894120000|2022-06-22 10:35:20|6159.38|6039.38|6160.01|6040.01|6160.02|6040.02|6159.38|6039.38|7
1655894130000|2022-06-22 10:35:30|6160.78|6040.78|6161.15|6041.15|6161.56|6041.56|6160.78|6040.78|10
1655894140000|2022-06-22 10:35:40|6161.66|6041.66|6162.84|6042.84|6162.84|6042.84|6161.48|6041.48|9
1655894150000|2022-06-22 10:35:50|6162.61|6042.61|6163.31|6043.31|6163.31|6043.31|6162.61|6042.61|10
1655894160000|2022-06-22 10:36:00|6163.32|6043.32|6163.95|6043.95|6163.95|6043.95|6163.15|6043.15|9
1655894170000|2022-06-22 10:36:10|6163.93|6043.93|6164.02|6044.02|6164.32|6044.32|6163.8|6043.8|9
1655894180000|2022-06-22 10:36:20|6163.95|6043.95|6163.9|6043.9|6164.34|6044.34|6163.58|6043.58|10
1655894190000|2022-06-22 10:36:30|6164.12|6044.12|6166.73|6046.73|6166.76|6046.76|6164.12|6044.12|10
1655894200000|2022-06-22 10:36:40|6166.81|6046.81|6169.17|6049.17|6169.23|6049.23|6166.81|6046.81|10
1655894210000|2022-06-22 10:36:50|6169.46|6049.46|6169.16|6049.16|6169.5|6049.5|6169.02|6049.02|10
1655894220000|2022-06-22 10:37:00|6168.73|6048.73|6167.81|6047.81|6168.99|6048.99|6167.81|6047.81|10
1655894230000|2022-06-22 10:37:10|6168.22|6048.22|6166.82|6046.82|6168.22|6048.22|6166.61|6046.61|10
1655894240000|2022-06-22 10:37:20|6166.88|6046.88|6166.21|6046.21|6166.88|6046.88|6166.18|6046.18|10
1655894250000|2022-06-22 10:37:30|6166.13|6046.13|6163.37|6043.37|6166.13|6046.13|6163.37|6043.37|10
1655894260000|2022-06-22 10:37:40|6163.74|6043.74|6162.65|6042.65|6163.76|6043.76|6162.65|6042.65|10
1655894270000|2022-06-22 10:37:50|6162.59|6042.59|6161.97|6041.97|6162.91|6042.91|6161.97|6041.97|9
1655894280000|2022-06-22 10:38:00|6161.74|6041.74|6161.05|6041.05|6161.74|6041.74|6160.73|6040.73|10
1655894290000|2022-06-22 10:38:10|6161.21|6041.21|6159.6|6039.6|6161.21|6041.21|6159.42|6039.42|9
1655894300000|2022-06-22 10:38:20|6159|6039|6158.96|6038.96|6159.2|6039.2|6158.96|6038.96|9
1655894310000|2022-06-22 10:38:30|6159.06|6039.06|6157.62|6037.62|6159.09|6039.09|6157.62|6037.62|10
1655894320000|2022-06-22 10:38:40|6158.18|6038.18|6157.17|6037.17|6158.18|6038.18|6157.06|6037.06|10
1655894330000|2022-06-22 10:38:50|6156.87|6036.87|6154.33|6034.33|6156.87|6036.87|6154.33|6034.33|10
1655894340000|2022-06-22 10:39:00|6154.46|6034.46|6153.47|6033.47|6154.46|6034.46|6152.9|6032.9|10
1655894350000|2022-06-22 10:39:10|6153.48|6033.48|6153.8|6033.8|6154|6034|6153.41|6033.41|10
1655894360000|2022-06-22 10:39:20|6153.3|6033.3|6154.22|6034.22|6154.22|6034.22|6153.3|6033.3|10
1655894370000|2022-06-22 10:39:30|6153.94|6033.94|6154.06|6034.06|6154.06|6034.06|6153.79|6033.79|10
1655894380000|2022-06-22 10:39:40|6154.3|6034.3|6154.49|6034.49|6155.06|6035.06|6154.3|6034.3|10
1655894390000|2022-06-22 10:39:50|6154.46|6034.46|6154.72|6034.72|6154.83|6034.83|6154.08|6034.08|10
1655894400000|2022-06-22 10:40:00|6155.11|6035.11|6153.73|6033.73|6155.11|6035.11|6153.73|6033.73|10
1655894410000|2022-06-22 10:40:10|6153.62|6033.62|6152.84|6032.84|6153.8|6033.8|6152.7|6032.7|10
1655894420000|2022-06-22 10:40:20|6152.77|6032.77|6152.49|6032.49|6152.77|6032.77|6152.34|6032.34|10
1655894430000|2022-06-22 10:40:30|6152.32|6032.32|6151.93|6031.93|6152.46|6032.46|6151.93|6031.93|10
1655894440000|2022-06-22 10:40:40|6152.05|6032.05|6152.44|6032.44|6152.44|6032.44|6151.89|6031.89|10
1655894450000|2022-06-22 10:40:50|6152.51|6032.51|6152.19|6032.19|6152.51|6032.51|6151.89|6031.89|9
1655894460000|2022-06-22 10:41:00|6152.16|6032.16|6153.95|6033.95|6153.95|6033.95|6152.16|6032.16|10
1655894470000|2022-06-22 10:41:10|6154.17|6034.17|6153.89|6033.89|6154.46|6034.46|6153.39|6033.39|10
1655894480000|2022-06-22 10:41:20|6154.61|6034.61|6153.92|6033.92|6154.72|6034.72|6153.45|6033.45|10
1655894490000|2022-06-22 10:41:30|6153.76|6033.76|6152.01|6032.01|6153.76|6033.76|6151.69|6031.69|10
1655894500000|2022-06-22 10:41:40|6152.09|6032.09|6148.53|6028.53|6152.09|6032.09|6148.07|6028.07|10
1655894510000|2022-06-22 10:41:50|6148|6028|6145.97|6025.97|6148|6028|6145.97|6025.97|10
1655894520000|2022-06-22 10:42:00|6145.95|6025.95|6146.09|6026.09|6146.36|6026.36|6145.8|6025.8|9
1655894530000|2022-06-22 10:42:10|6146.2|6026.2|6145.18|6025.18|6146.25|6026.25|6145.18|6025.18|10
1655894540000|2022-06-22 10:42:20|6145.6|6025.6|6144.03|6024.03|6145.6|6025.6|6143.8|6023.8|10
1655894550000|2022-06-22 10:42:30|6144.09|6024.09|6142.83|6022.83|6144.39|6024.39|6142.81|6022.81|10
1655894560000|2022-06-22 10:42:40|6142.84|6022.84|6140.84|6020.84|6143.2|6023.2|6140.84|6020.84|10
1655894570000|2022-06-22 10:42:50|6141.42|6021.42|6141.1|6021.1|6141.43|6021.43|6140.75|6020.75|10
1655894580000|2022-06-22 10:43:00|6141.13|6021.13|6141.72|6021.72|6141.88|6021.88|6140.8|6020.8|10
1655894590000|2022-06-22 10:43:10|6142.26|6022.26|6143.45|6023.45|6143.58|6023.58|6142.05|6022.05|10
1655894600000|2022-06-22 10:43:20|6143.09|6023.09|6143.18|6023.18|6143.76|6023.76|6143.09|6023.09|9
1655894610000|2022-06-22 10:43:30|6143.44|6023.44|6144.59|6024.59|6144.98|6024.98|6143.44|6023.44|9
1655894620000|2022-06-22 10:43:40|6143.99|6023.99|6143.27|6023.27|6143.99|6023.99|6143.22|6023.22|10
1655894630000|2022-06-22 10:43:50|6143.14|6023.14|6141.3|6021.3|6143.14|6023.14|6140.99|6020.99|10
1655894640000|2022-06-22 10:44:00|6141.15|6021.15|6140.4|6020.4|6141.57|6021.57|6140.4|6020.4|10
1655894650000|2022-06-22 10:44:10|6140.37|6020.37|6142.53|6022.53|6142.53|6022.53|6140.37|6020.37|9
1655894660000|2022-06-22 10:44:20|6142.86|6022.86|6143.22|6023.22|6143.5|6023.5|6142.64|6022.64|10
1655894670000|2022-06-22 10:44:30|6143.83|6023.83|6144.73|6024.73|6145.09|6025.09|6143.03|6023.03|9
1655894680000|2022-06-22 10:44:40|6144.58|6024.58|6145.04|6025.04|6145.25|6025.25|6144.58|6024.58|9
1655894690000|2022-06-22 10:44:50|6144.82|6024.82|6145.45|6025.45|6145.45|6025.45|6144.66|6024.66|9
1655894700000|2022-06-22 10:45:00|6145.39|6025.39|6146.89|6026.89|6146.89|6026.89|6145.26|6025.26|10
1655894710000|2022-06-22 10:45:10|6146.58|6026.58|6147.35|6027.35|6148.15|6028.15|6146.58|6026.58|10
1655894720000|2022-06-22 10:45:20|6148.19|6028.19|6148.24|6028.24|6148.24|6028.24|6147.27|6027.27|10
1655894730000|2022-06-22 10:45:30|6148.39|6028.39|6148.75|6028.75|6149.06|6029.06|6148.25|6028.25|10
1655894740000|2022-06-22 10:45:40|6148.02|6028.02|6148.11|6028.11|6148.71|6028.71|6147.57|6027.57|9
1655894750000|2022-06-22 10:45:50|6147.66|6027.66|6146.97|6026.97|6147.78|6027.78|6146.97|6026.97|10
1655894760000|2022-06-22 10:46:00|6147.05|6027.05|6146.06|6026.06|6147.13|6027.13|6146.06|6026.06|10
1655894770000|2022-06-22 10:46:10|6145.83|6025.83|6145.88|6025.88|6146.09|6026.09|6145.75|6025.75|10
1655894780000|2022-06-22 10:46:20|6145.99|6025.99|6144.45|6024.45|6146.32|6026.32|6144.41|6024.41|10
1655894790000|2022-06-22 10:46:30|6144.54|6024.54|6142.59|6022.59|6144.54|6024.54|6142.37|6022.37|9
1655894800000|2022-06-22 10:46:40|6142.53|6022.53|6140.35|6020.35|6142.53|6022.53|6140.35|6020.35|9
1655894810000|2022-06-22 10:46:50|6140.43|6020.43|6140.58|6020.58|6140.67|6020.67|6140.29|6020.29|10
1655894820000|2022-06-22 10:47:00|6140.97|6020.97|6141.27|6021.27|6141.27|6021.27|6140.73|6020.73|9
1655894830000|2022-06-22 10:47:10|6141.36|6021.36|6141.7|6021.7|6142.07|6022.07|6141.07|6021.07|9
1655894840000|2022-06-22 10:47:20|6141.94|6021.94|6142.2|6022.2|6142.41|6022.41|6141.93|6021.93|10
1655894850000|2022-06-22 10:47:30|6142.49|6022.49|6143.16|6023.16|6143.34|6023.34|6142.49|6022.49|10
1655894860000|2022-06-22 10:47:40|6143.36|6023.36|6143.6|6023.6|6143.68|6023.68|6143|6023|10
1655894870000|2022-06-22 10:47:50|6143.7|6023.7|6143.65|6023.65|6143.74|6023.74|6143.3|6023.3|10
1655894880000|2022-06-22 10:48:00|6143.53|6023.53|6144.63|6024.63|6144.63|6024.63|6143.53|6023.53|10
1655894890000|2022-06-22 10:48:10|6144.72|6024.72|6146.05|6026.05|6146.05|6026.05|6144.72|6024.72|10
1655894900000|2022-06-22 10:48:20|6145.91|6025.91|6148.85|6028.85|6148.85|6028.85|6145.91|6025.91|10
1655894910000|2022-06-22 10:48:30|6149.2|6029.2|6149.83|6029.83|6149.83|6029.83|6149.12|6029.12|9
1655894920000|2022-06-22 10:48:40|6149.74|6029.74|6149.98|6029.98|6149.98|6029.98|6149.51|6029.51|10
1655894930000|2022-06-22 10:48:50|6150.33|6030.33|6152.17|6032.17|6152.17|6032.17|6150.33|6030.33|10
1655894940000|2022-06-22 10:49:00|6152.55|6032.55|6153.18|6033.18|6153.18|6033.18|6152.17|6032.17|10
1655894950000|2022-06-22 10:49:10|6153.34|6033.34|6154.13|6034.13|6154.14|6034.14|6153.34|6033.34|10
1655894960000|2022-06-22 10:49:20|6154.3|6034.3|6153.68|6033.68|6154.79|6034.79|6153.68|6033.68|9
1655894970000|2022-06-22 10:49:30|6153.51|6033.51|6151.74|6031.74|6154.08|6034.08|6151.35|6031.35|10
1655894980000|2022-06-22 10:49:40|6151.43|6031.43|6151.29|6031.29|6151.73|6031.73|6151.1|6031.1|8
1655894990000|2022-06-22 10:49:50|6151.33|6031.33|6151.39|6031.39|6151.86|6031.86|6150.86|6030.86|10
1655895000000|2022-06-22 10:50:00|6151.92|6031.92|6151.67|6031.67|6151.92|6031.92|6151.28|6031.28|10
1655895010000|2022-06-22 10:50:10|6151.31|6031.31|6151.25|6031.25|6151.7|6031.7|6151.25|6031.25|10
1655895020000|2022-06-22 10:50:20|6151.27|6031.27|6150.33|6030.33|6151.27|6031.27|6150|6030|10
1655895030000|2022-06-22 10:50:30|6151.12|6031.12|6151.32|6031.32|6151.38|6031.38|6150.78|6030.78|10
1655895040000|2022-06-22 10:50:40|6151.69|6031.69|6151.75|6031.75|6151.85|6031.85|6151.61|6031.61|9
1655895050000|2022-06-22 10:50:50|6152.08|6032.08|6152.71|6032.71|6152.89|6032.89|6151.87|6031.87|9
1655895060000|2022-06-22 10:51:00|6152.61|6032.61|6156.34|6036.34|6156.34|6036.34|6152.61|6032.61|10
1655895070000|2022-06-22 10:51:10|6156.28|6036.28|6160.42|6040.42|6160.42|6040.42|6156.28|6036.28|10
1655895080000|2022-06-22 10:51:20|6160.77|6040.77|6164.45|6044.45|6164.45|6044.45|6160.77|6040.77|10
1655895090000|2022-06-22 10:51:30|6164.4|6044.4|6167.05|6047.05|6167.05|6047.05|6164.4|6044.4|10
1655895100000|2022-06-22 10:51:40|6166.99|6046.99|6167.55|6047.55|6167.58|6047.58|6166.99|6046.99|10
1655895110000|2022-06-22 10:51:50|6167.77|6047.77|6168.78|6048.78|6168.78|6048.78|6167.77|6047.77|10
1655895120000|2022-06-22 10:52:00|6168.67|6048.67|6168.45|6048.45|6168.75|6048.75|6168.45|6048.45|9
1655895130000|2022-06-22 10:52:10|6168.16|6048.16|6168.7|6048.7|6168.7|6048.7|6168.16|6048.16|9
1655895140000|2022-06-22 10:52:20|6168.74|6048.74|6169.06|6049.06|6169.06|6049.06|6168.68|6048.68|10
1655895150000|2022-06-22 10:52:30|6169.25|6049.25|6169.12|6049.12|6169.28|6049.28|6168.98|6048.98|10
1655895160000|2022-06-22 10:52:40|6169.04|6049.04|6169.24|6049.24|6169.27|6049.27|6169.04|6049.04|10
1655895170000|2022-06-22 10:52:50|6169.3|6049.3|6169.38|6049.38|6169.43|6049.43|6168.93|6048.93|10
1655895180000|2022-06-22 10:53:00|6169.32|6049.32|6169.45|6049.45|6169.68|6049.68|6169.32|6049.32|10
1655895190000|2022-06-22 10:53:10|6169.17|6049.17|6168.51|6048.51|6169.17|6049.17|6168.51|6048.51|9
1655895200000|2022-06-22 10:53:20|6168.55|6048.55|6166.21|6046.21|6168.55|6048.55|6166.21|6046.21|10
1655895210000|2022-06-22 10:53:30|6166.01|6046.01|6165.81|6045.81|6166.06|6046.06|6165.52|6045.52|10
1655895220000|2022-06-22 10:53:40|6165.77|6045.77|6167.26|6047.26|6167.26|6047.26|6165.77|6045.77|10
1655895230000|2022-06-22 10:53:50|6167.51|6047.51|6168.14|6048.14|6168.51|6048.51|6167.51|6047.51|10
1655895240000|2022-06-22 10:54:00|6168.02|6048.02|6166.81|6046.81|6168.02|6048.02|6166.81|6046.81|10
1655895250000|2022-06-22 10:54:10|6166.72|6046.72|6166.41|6046.41|6166.72|6046.72|6166.21|6046.21|10
1655895260000|2022-06-22 10:54:20|6166.02|6046.02|6166.05|6046.05|6166.36|6046.36|6165.8|6045.8|10
1655895270000|2022-06-22 10:54:30|6165.46|6045.46|6165.57|6045.57|6165.57|6045.57|6165.33|6045.33|10
1655895280000|2022-06-22 10:54:40|6165.31|6045.31|6164.49|6044.49|6165.31|6045.31|6164.49|6044.49|10
1655895290000|2022-06-22 10:54:50|6164.58|6044.58|6165.78|6045.78|6165.92|6045.92|6164.58|6044.58|9
1655895300000|2022-06-22 10:55:00|6165.79|6045.79|6166.35|6046.35|6166.5|6046.5|6165.79|6045.79|10
1655895310000|2022-06-22 10:55:10|6166.24|6046.24|6166.45|6046.45|6166.45|6046.45|6166.1|6046.1|10
1655895320000|2022-06-22 10:55:20|6166.25|6046.25|6167.04|6047.04|6167.05|6047.05|6166.25|6046.25|10
1655895330000|2022-06-22 10:55:30|6167.08|6047.08|6164.82|6044.82|6167.08|6047.08|6164.82|6044.82|10
1655895340000|2022-06-22 10:55:40|6164.77|6044.77|6164.02|6044.02|6164.83|6044.83|6164.02|6044.02|10
1655895350000|2022-06-22 10:55:50|6164.12|6044.12|6163.84|6043.84|6164.18|6044.18|6163.84|6043.84|10
1655895360000|2022-06-22 10:56:00|6163.86|6043.86|6165.18|6045.18|6165.18|6045.18|6163.86|6043.86|8
1655895370000|2022-06-22 10:56:10|6165.02|6045.02|6165.64|6045.64|6166.01|6046.01|6165.02|6045.02|10
1655895380000|2022-06-22 10:56:20|6165.68|6045.68|6163.56|6043.56|6165.68|6045.68|6163.56|6043.56|10
1655895390000|2022-06-22 10:56:30|6162.89|6042.89|6161.58|6041.58|6162.89|6042.89|6161.29|6041.29|9
1655895400000|2022-06-22 10:56:40|6161.35|6041.35|6160.55|6040.55|6161.46|6041.46|6160.49|6040.49|10
1655895410000|2022-06-22 10:56:50|6160.52|6040.52|6159.81|6039.81|6160.66|6040.66|6159.77|6039.77|10
1655895420000|2022-06-22 10:57:00|6159.76|6039.76|6160.83|6040.83|6160.97|6040.97|6159.75|6039.75|10
1655895430000|2022-06-22 10:57:10|6160.81|6040.81|6160.13|6040.13|6161.1|6041.1|6160.03|6040.03|10
1655895440000|2022-06-22 10:57:20|6160.06|6040.06|6159.58|6039.58|6160.34|6040.34|6159.58|6039.58|9
1655895450000|2022-06-22 10:57:30|6159.56|6039.56|6159.27|6039.27|6159.6|6039.6|6159.26|6039.26|10
1655895460000|2022-06-22 10:57:40|6159.52|6039.52|6160.8|6040.8|6160.8|6040.8|6159.52|6039.52|10
1655895470000|2022-06-22 10:57:50|6160.97|6040.97|6162.17|6042.17|6162.17|6042.17|6160.97|6040.97|10
1655895480000|2022-06-22 10:58:00|6162.11|6042.11|6162.57|6042.57|6162.76|6042.76|6162.11|6042.11|10
1655895490000|2022-06-22 10:58:10|6162.46|6042.46|6162.02|6042.02|6162.46|6042.46|6162.02|6042.02|10
1655895500000|2022-06-22 10:58:20|6162.18|6042.18|6163.02|6043.02|6163.02|6043.02|6162.04|6042.04|9
1655895510000|2022-06-22 10:58:30|6163|6043|6164.82|6044.82|6164.82|6044.82|6163|6043|9
1655895520000|2022-06-22 10:58:40|6164.9|6044.9|6166.06|6046.06|6166.12|6046.12|6164.9|6044.9|10
1655895530000|2022-06-22 10:58:50|6166.32|6046.32|6167.04|6047.04|6167.04|6047.04|6166.32|6046.32|10
1655895540000|2022-06-22 10:59:00|6167.25|6047.25|6168.12|6048.12|6168.12|6048.12|6167.16|6047.16|10
1655895550000|2022-06-22 10:59:10|6168.23|6048.23|6169.27|6049.27|6169.27|6049.27|6168.23|6048.23|10
1655895560000|2022-06-22 10:59:20|6169.17|6049.17|6167.24|6047.24|6169.17|6049.17|6167.24|6047.24|10
1655895570000|2022-06-22 10:59:30|6167.38|6047.38|6165.32|6045.32|6167.38|6047.38|6165.31|6045.31|9
1655895580000|2022-06-22 10:59:40|6165.35|6045.35|6164.66|6044.66|6165.35|6045.35|6164.52|6044.52|10
1655895590000|2022-06-22 10:59:50|6164.83|6044.83|6164.19|6044.19|6164.83|6044.83|6164.19|6044.19|10
1655895600000|2022-06-22 11:00:00|6164.17|6044.17|6164.87|6044.87|6164.87|6044.87|6164.16|6044.16|10
1655895610000|2022-06-22 11:00:10|6164.33|6044.33|6163.47|6043.47|6164.33|6044.33|6163.47|6043.47|10
1655895620000|2022-06-22 11:00:20|6163.53|6043.53|6162.81|6042.81|6163.53|6043.53|6162.81|6042.81|10
1655895630000|2022-06-22 11:00:30|6162.78|6042.78|6163.04|6043.04|6163.04|6043.04|6162.78|6042.78|10
1655895640000|2022-06-22 11:00:40|6163.03|6043.03|6163.38|6043.38|6163.38|6043.38|6162.77|6042.77|10
1655895650000|2022-06-22 11:00:50|6163.31|6043.31|6165.44|6045.44|6165.54|6045.54|6163.31|6043.31|10
1655895660000|2022-06-22 11:01:00|6165.93|6045.93|6167.22|6047.22|6167.25|6047.25|6165.93|6045.93|10
1655895670000|2022-06-22 11:01:10|6167.38|6047.38|6167.45|6047.45|6167.72|6047.72|6167.38|6047.38|10
1655895680000|2022-06-22 11:01:20|6167.61|6047.61|6167.38|6047.38|6167.87|6047.87|6167.1|6047.1|9
1655895690000|2022-06-22 11:01:30|6166.8|6046.8|6166.99|6046.99|6166.99|6046.99|6166.66|6046.66|10
1655895700000|2022-06-22 11:01:40|6166.88|6046.88|6167.38|6047.38|6167.4|6047.4|6166.88|6046.88|10
1655895710000|2022-06-22 11:01:50|6167.32|6047.32|6168.81|6048.81|6168.81|6048.81|6167.32|6047.32|10
1655895720000|2022-06-22 11:02:00|6168.63|6048.63|6169.03|6049.03|6169.17|6049.17|6168.45|6048.45|10
1655895730000|2022-06-22 11:02:10|6168.96|6048.96|6170.46|6050.46|6170.88|6050.88|6168.68|6048.68|10
1655895740000|2022-06-22 11:02:20|6170.47|6050.47|6171.51|6051.51|6171.51|6051.51|6170.47|6050.47|10
1655895750000|2022-06-22 11:02:30|6171.62|6051.62|6175.07|6055.07|6175.07|6055.07|6171.62|6051.62|10
1655895760000|2022-06-22 11:02:40|6174.73|6054.73|6175.55|6055.55|6175.55|6055.55|6174.73|6054.73|10
1655895770000|2022-06-22 11:02:50|6175.76|6055.76|6177.52|6057.52|6177.53|6057.53|6175.76|6055.76|10
1655895780000|2022-06-22 11:03:00|6177.6|6057.6|6178.43|6058.43|6178.73|6058.73|6177.6|6057.6|10
1655895790000|2022-06-22 11:03:10|6178.02|6058.02|6177.31|6057.31|6178.39|6058.39|6177.31|6057.31|9
1655895800000|2022-06-22 11:03:20|6177.27|6057.27|6177|6057|6177.7|6057.7|6176.78|6056.78|10
1655895810000|2022-06-22 11:03:30|6176.91|6056.91|6176.15|6056.15|6176.97|6056.97|6176.15|6056.15|10
1655895820000|2022-06-22 11:03:40|6176.12|6056.12|6175.91|6055.91|6176.46|6056.46|6175.89|6055.89|10
1655895830000|2022-06-22 11:03:50|6176.08|6056.08|6176.78|6056.78|6176.78|6056.78|6175.94|6055.94|10
1655895840000|2022-06-22 11:04:00|6176.65|6056.65|6175.92|6055.92|6176.65|6056.65|6175.63|6055.63|10
1655895850000|2022-06-22 11:04:10|6177.08|6057.08|6178.93|6058.93|6178.93|6058.93|6176.93|6056.93|10
1655895860000|2022-06-22 11:04:20|6179.19|6059.19|6180.33|6060.33|6180.33|6060.33|6178.71|6058.71|10
1655895870000|2022-06-22 11:04:30|6180.66|6060.66|6182.03|6062.03|6182.03|6062.03|6180.66|6060.66|10
1655895880000|2022-06-22 11:04:40|6182.13|6062.13|6183.07|6063.07|6183.07|6063.07|6181.98|6061.98|10
1655895890000|2022-06-22 11:04:50|6183|6063|6183.82|6063.82|6183.82|6063.82|6182.9|6062.9|10
1655895900000|2022-06-22 11:05:00|6183.91|6063.91|6183.74|6063.74|6184.21|6064.21|6183.47|6063.47|10
1655895910000|2022-06-22 11:05:10|6183.44|6063.44|6183.97|6063.97|6184.03|6064.03|6183.17|6063.17|10
1655895920000|2022-06-22 11:05:20|6184.19|6064.19|6184.45|6064.45|6184.49|6064.49|6184.19|6064.19|10
1655895930000|2022-06-22 11:05:30|6184.51|6064.51|6185.19|6065.19|6185.51|6065.51|6184.51|6064.51|10
1655895940000|2022-06-22 11:05:40|6185.44|6065.44|6186.1|6066.1|6186.1|6066.1|6185.44|6065.44|9
1655895950000|2022-06-22 11:05:50|6186.05|6066.05|6186.63|6066.63|6186.63|6066.63|6185.97|6065.97|10
1655895960000|2022-06-22 11:06:00|6186.74|6066.74|6186.41|6066.41|6186.95|6066.95|6186.18|6066.18|10
1655895970000|2022-06-22 11:06:10|6186.39|6066.39|6185.6|6065.6|6186.39|6066.39|6185.6|6065.6|8
1655895980000|2022-06-22 11:06:20|6185.14|6065.14|6185.09|6065.09|6185.21|6065.21|6185.04|6065.04|10
1655895990000|2022-06-22 11:06:30|6185.1|6065.1|6184.04|6064.04|6185.1|6065.1|6183.97|6063.97|9
1655896000000|2022-06-22 11:06:40|6184.37|6064.37|6183.76|6063.76|6184.58|6064.58|6183.76|6063.76|10
1655896010000|2022-06-22 11:06:50|6183.9|6063.9|6182.91|6062.91|6183.98|6063.98|6182.91|6062.91|10
1655896020000|2022-06-22 11:07:00|6182.83|6062.83|6181.94|6061.94|6182.83|6062.83|6181.6|6061.6|9
1655896030000|2022-06-22 11:07:10|6181.93|6061.93|6182.21|6062.21|6182.28|6062.28|6181.93|6061.93|10
1655896040000|2022-06-22 11:07:20|6182.28|6062.28|6182.35|6062.35|6182.35|6062.35|6182.03|6062.03|10
1655896050000|2022-06-22 11:07:30|6182.2|6062.2|6182.4|6062.4|6182.46|6062.46|6182.15|6062.15|9
1655896060000|2022-06-22 11:07:40|6182.06|6062.06|6181.66|6061.66|6182.06|6062.06|6181.66|6061.66|6
1655896070000|2022-06-22 11:07:50|6181.84|6061.84|6180.75|6060.75|6181.9|6061.9|6180.75|6060.75|10
1655896080000|2022-06-22 11:08:00|6180.63|6060.63|6179.43|6059.43|6180.74|6060.74|6179.43|6059.43|9
1655896090000|2022-06-22 11:08:10|6179.09|6059.09|6177.26|6057.26|6179.09|6059.09|6177.26|6057.26|8
1655896100000|2022-06-22 11:08:20|6177.16|6057.16|6176.14|6056.14|6177.16|6057.16|6176.14|6056.14|10
1655896110000|2022-06-22 11:08:30|6176.19|6056.19|6176.01|6056.01|6176.42|6056.42|6175.97|6055.97|10
1655896120000|2022-06-22 11:08:40|6176|6056|6175.42|6055.42|6176.07|6056.07|6175.04|6055.04|10
1655896130000|2022-06-22 11:08:50|6175.48|6055.48|6175.37|6055.37|6175.76|6055.76|6175.32|6055.32|10
1655896140000|2022-06-22 11:09:00|6175.29|6055.29|6172.48|6052.48|6175.29|6055.29|6172.29|6052.29|10
1655896150000|2022-06-22 11:09:10|6171.92|6051.92|6170.39|6050.39|6171.92|6051.92|6170.27|6050.27|10
1655896160000|2022-06-22 11:09:20|6170.22|6050.22|6169.08|6049.08|6170.22|6050.22|6169|6049|10
1655896170000|2022-06-22 11:09:30|6168.79|6048.79|6169.03|6049.03|6169.25|6049.25|6168.32|6048.32|10
1655896180000|2022-06-22 11:09:40|6169|6049|6169.14|6049.14|6169.32|6049.32|6169|6049|10
1655896190000|2022-06-22 11:09:50|6169.15|6049.15|6168.97|6048.97|6169.29|6049.29|6168.96|6048.96|9
1655896200000|2022-06-22 11:10:00|6168.95|6048.95|6168.71|6048.71|6169.05|6049.05|6168.68|6048.68|10
1655896210000|2022-06-22 11:10:10|6168.46|6048.46|6168.02|6048.02|6168.49|6048.49|6168.02|6048.02|10
1655896220000|2022-06-22 11:10:20|6168.03|6048.03|6167.16|6047.16|6168.5|6048.5|6167.16|6047.16|9
1655896230000|2022-06-22 11:10:30|6166.93|6046.93|6166.76|6046.76|6166.99|6046.99|6166.7|6046.7|10
1655896240000|2022-06-22 11:10:40|6166.75|6046.75|6166.58|6046.58|6166.98|6046.98|6166.47|6046.47|10
1655896250000|2022-06-22 11:10:50|6166.99|6046.99|6165.87|6045.87|6166.99|6046.99|6165.79|6045.79|10
1655896260000|2022-06-22 11:11:00|6165.78|6045.78|6166.05|6046.05|6166.05|6046.05|6164.82|6044.82|10
1655896270000|2022-06-22 11:11:10|6166.15|6046.15|6166.4|6046.4|6166.79|6046.79|6166.15|6046.15|10
1655896280000|2022-06-22 11:11:20|6165.92|6045.92|6165.7|6045.7|6166.02|6046.02|6165.7|6045.7|10
1655896290000|2022-06-22 11:11:30|6165.78|6045.78|6164.75|6044.75|6165.78|6045.78|6164.75|6044.75|8
1655896300000|2022-06-22 11:11:40|6164.73|6044.73|6164.8|6044.8|6165.07|6045.07|6164.65|6044.65|10
1655896310000|2022-06-22 11:11:50|6164.93|6044.93|6164.53|6044.53|6164.93|6044.93|6164.52|6044.52|10
1655896320000|2022-06-22 11:12:00|6164.35|6044.35|6164.89|6044.89|6164.89|6044.89|6164.35|6044.35|9
1655896330000|2022-06-22 11:12:10|6164.95|6044.95|6166.01|6046.01|6166.01|6046.01|6164.95|6044.95|10
1655896340000|2022-06-22 11:12:20|6166.04|6046.04|6167.51|6047.51|6167.51|6047.51|6166.04|6046.04|9
1655896350000|2022-06-22 11:12:30|6167.52|6047.52|6168.62|6048.62|6168.62|6048.62|6167.49|6047.49|10
1655896360000|2022-06-22 11:12:40|6168.69|6048.69|6169.69|6049.69|6169.69|6049.69|6168.69|6048.69|10
1655896370000|2022-06-22 11:12:50|6169.77|6049.77|6172.13|6052.13|6172.2|6052.2|6169.77|6049.77|10
1655896380000|2022-06-22 11:13:00|6172.4|6052.4|6175.72|6055.72|6175.72|6055.72|6172.4|6052.4|10
1655896390000|2022-06-22 11:13:10|6175.77|6055.77|6176.66|6056.66|6176.66|6056.66|6175.77|6055.77|10
1655896400000|2022-06-22 11:13:20|6176.67|6056.67|6177.99|6057.99|6177.99|6057.99|6176.67|6056.67|10
1655896410000|2022-06-22 11:13:30|6178.22|6058.22|6180.6|6060.6|6180.6|6060.6|6178.22|6058.22|10
1655896420000|2022-06-22 11:13:40|6180.8|6060.8|6183.89|6063.89|6183.89|6063.89|6180.8|6060.8|9
1655896430000|2022-06-22 11:13:50|6184.6|6064.6|6188.18|6068.18|6188.18|6068.18|6184.6|6064.6|10
1655896440000|2022-06-22 11:14:00|6188.15|6068.15|6191.05|6071.05|6191.05|6071.05|6188.15|6068.15|10
1655896450000|2022-06-22 11:14:10|6191.4|6071.4|6192.95|6072.95|6193.06|6073.06|6191.4|6071.4|10
1655896460000|2022-06-22 11:14:20|6192.76|6072.76|6193.03|6073.03|6193.1|6073.1|6192.76|6072.76|9
1655896470000|2022-06-22 11:14:30|6192.59|6072.59|6192.45|6072.45|6192.6|6072.6|6192.4|6072.4|10
1655896480000|2022-06-22 11:14:40|6192.51|6072.51|6193.7|6073.7|6193.7|6073.7|6192.51|6072.51|10
1655896490000|2022-06-22 11:14:50|6193.92|6073.92|6194.01|6074.01|6194.33|6074.33|6193.92|6073.92|10
1655896500000|2022-06-22 11:15:00|6193.95|6073.95|6194.46|6074.46|6194.46|6074.46|6193.7|6073.7|9
1655896510000|2022-06-22 11:15:10|6194.39|6074.39|6196.18|6076.18|6196.27|6076.27|6194.31|6074.31|10
1655896520000|2022-06-22 11:15:20|6196.24|6076.24|6197.46|6077.46|6197.46|6077.46|6196.24|6076.24|10
1655896530000|2022-06-22 11:15:30|6197.65|6077.65|6201.89|6081.89|6201.89|6081.89|6197.41|6077.41|10
1655896540000|2022-06-22 11:15:40|6201.77|6081.77|6202.94|6082.94|6202.94|6082.94|6201.77|6081.77|10
1655896550000|2022-06-22 11:15:50|6202.45|6082.45|6201.92|6081.92|6203.32|6083.32|6201.03|6081.03|10
1655896560000|2022-06-22 11:16:00|6201.71|6081.71|6200.79|6080.79|6202.1|6082.1|6200.79|6080.79|10
1655896570000|2022-06-22 11:16:10|6200.67|6080.67|6198.27|6078.27|6200.7|6080.7|6198.27|6078.27|10
1655896580000|2022-06-22 11:16:20|6198.45|6078.45|6198.55|6078.55|6198.7|6078.7|6198.03|6078.03|10
1655896590000|2022-06-22 11:16:30|6198.6|6078.6|6198.38|6078.38|6198.6|6078.6|6198.37|6078.37|10
1655896600000|2022-06-22 11:16:40|6198.66|6078.66|6199.36|6079.36|6199.36|6079.36|6198.39|6078.39|10
1655896610000|2022-06-22 11:16:50|6199.2|6079.2|6198.83|6078.83|6199.37|6079.37|6198.83|6078.83|10
1655896620000|2022-06-22 11:17:00|6198.69|6078.69|6197.66|6077.66|6198.71|6078.71|6197.43|6077.43|10
1655896630000|2022-06-22 11:17:10|6197.54|6077.54|6197.53|6077.53|6197.94|6077.94|6197.35|6077.35|10
1655896640000|2022-06-22 11:17:20|6197.4|6077.4|6196.87|6076.87|6197.4|6077.4|6196.78|6076.78|10
1655896650000|2022-06-22 11:17:30|6197.05|6077.05|6197.26|6077.26|6197.26|6077.26|6196.86|6076.86|10
1655896660000|2022-06-22 11:17:40|6197.6|6077.6|6197.88|6077.88|6197.88|6077.88|6197.28|6077.28|10
1655896670000|2022-06-22 11:17:50|6197.43|6077.43|6197.07|6077.07|6197.53|6077.53|6197.07|6077.07|10
1655896680000|2022-06-22 11:18:00|6197.18|6077.18|6196.73|6076.73|6197.76|6077.76|6196.71|6076.71|10
1655896690000|2022-06-22 11:18:10|6196.02|6076.02|6195.07|6075.07|6196.03|6076.03|6195.04|6075.04|10
1655896700000|2022-06-22 11:18:20|6195.11|6075.11|6194.17|6074.17|6195.16|6075.16|6194.17|6074.17|9
1655896710000|2022-06-22 11:18:30|6194.23|6074.23|6194.41|6074.41|6194.53|6074.53|6194.22|6074.22|10
1655896720000|2022-06-22 11:18:40|6194.49|6074.49|6193.42|6073.42|6194.49|6074.49|6193.42|6073.42|10
1655896730000|2022-06-22 11:18:50|6193.59|6073.59|6192.87|6072.87|6193.6|6073.6|6192.87|6072.87|9
1655896740000|2022-06-22 11:19:00|6192.76|6072.76|6192.38|6072.38|6193.26|6073.26|6192.38|6072.38|9
1655896750000|2022-06-22 11:19:10|6192.57|6072.57|6192.19|6072.19|6192.61|6072.61|6192.17|6072.17|9
1655896760000|2022-06-22 11:19:20|6192.12|6072.12|6191.2|6071.2|6192.12|6072.12|6191.12|6071.12|10
1655896770000|2022-06-22 11:19:30|6191.09|6071.09|6191.69|6071.69|6191.74|6071.74|6191.04|6071.04|10
1655896780000|2022-06-22 11:19:40|6191.77|6071.77|6194.17|6074.17|6194.17|6074.17|6191.77|6071.77|10
1655896790000|2022-06-22 11:19:50|6194.13|6074.13|6193.97|6073.97|6194.19|6074.19|6193.81|6073.81|10
1655896800000|2022-06-22 11:20:00|6194.06|6074.06|6193.35|6073.35|6194.12|6074.12|6193.35|6073.35|8
1655896810000|2022-06-22 11:20:10|6193.22|6073.22|6192.08|6072.08|6193.22|6073.22|6192.08|6072.08|10
1655896820000|2022-06-22 11:20:20|6192.2|6072.2|6193.45|6073.45|6193.45|6073.45|6191.94|6071.94|10
1655896830000|2022-06-22 11:20:30|6193.5|6073.5|6194.46|6074.46|6194.46|6074.46|6193.5|6073.5|10
1655896840000|2022-06-22 11:20:40|6194.51|6074.51|6195.22|6075.22|6195.22|6075.22|6194.51|6074.51|10
1655896850000|2022-06-22 11:20:50|6194.86|6074.86|6195.5|6075.5|6195.5|6075.5|6194.8|6074.8|9
1655896860000|2022-06-22 11:21:00|6195.54|6075.54|6195.87|6075.87|6195.87|6075.87|6195.23|6075.23|10
1655896870000|2022-06-22 11:21:10|6195.9|6075.9|6195.91|6075.91|6196.07|6076.07|6195.7|6075.7|10
1655896880000|2022-06-22 11:21:20|6195.87|6075.87|6195.04|6075.04|6195.88|6075.88|6195.04|6075.04|10
1655896890000|2022-06-22 11:21:30|6195.18|6075.18|6193.89|6073.89|6195.18|6075.18|6193.79|6073.79|10
1655896900000|2022-06-22 11:21:40|6193.79|6073.79|6192.72|6072.72|6193.79|6073.79|6192.72|6072.72|10
1655896910000|2022-06-22 11:21:50|6192.59|6072.59|6192.19|6072.19|6192.61|6072.61|6192.12|6072.12|9
1655896920000|2022-06-22 11:22:00|6192.21|6072.21|6193.06|6073.06|6193.14|6073.14|6192.08|6072.08|10
1655896930000|2022-06-22 11:22:10|6193.15|6073.15|6193.12|6073.12|6193.15|6073.15|6192.9|6072.9|10
1655896940000|2022-06-22 11:22:20|6193.21|6073.21|6192.61|6072.61|6193.3|6073.3|6192.5|6072.5|10
1655896950000|2022-06-22 11:22:30|6192.48|6072.48|6192.56|6072.56|6192.56|6072.56|6192.12|6072.12|9
1655896960000|2022-06-22 11:22:40|6192.23|6072.23|6192.9|6072.9|6192.91|6072.91|6192.23|6072.23|10
1655896970000|2022-06-22 11:22:50|6192.86|6072.86|6193.18|6073.18|6193.21|6073.21|6192.71|6072.71|10
1655896980000|2022-06-22 11:23:00|6193.22|6073.22|6194.38|6074.38|6194.38|6074.38|6193.18|6073.18|10
1655896990000|2022-06-22 11:23:10|6194.54|6074.54|6195.3|6075.3|6195.47|6075.47|6194.54|6074.54|10
1655897000000|2022-06-22 11:23:20|6195.39|6075.39|6196.86|6076.86|6196.86|6076.86|6195.36|6075.36|10
1655897010000|2022-06-22 11:23:30|6196.82|6076.82|6199.23|6079.23|6199.23|6079.23|6196.76|6076.76|10
1655897020000|2022-06-22 11:23:40|6199.87|6079.87|6201.46|6081.46|6201.8|6081.8|6199.87|6079.87|10
1655897030000|2022-06-22 11:23:50|6201.38|6081.38|6202.51|6082.51|6202.51|6082.51|6201.34|6081.34|10
1655897040000|2022-06-22 11:24:00|6202.47|6082.47|6202.78|6082.78|6203.12|6083.12|6202.47|6082.47|10
1655897050000|2022-06-22 11:24:10|6203.03|6083.03|6202.96|6082.96|6203.59|6083.59|6202.68|6082.68|10
1655897060000|2022-06-22 11:24:20|6203.47|6083.47|6204.09|6084.09|6204.17|6084.17|6203.47|6083.47|10
1655897070000|2022-06-22 11:24:30|6204.19|6084.19|6205.07|6085.07|6205.07|6085.07|6203.8|6083.8|9
1655897080000|2022-06-22 11:24:40|6205.27|6085.27|6206.46|6086.46|6206.46|6086.46|6205.27|6085.27|10
1655897090000|2022-06-22 11:24:50|6206.1|6086.1|6207|6087|6207|6087|6206|6086|10
1655897100000|2022-06-22 11:25:00|6207.23|6087.23|6205.67|6085.67|6207.23|6087.23|6205.67|6085.67|10
1655897110000|2022-06-22 11:25:10|6206.67|6086.67|6205.12|6085.12|6206.67|6086.67|6204.98|6084.98|10
1655897120000|2022-06-22 11:25:20|6204.95|6084.95|6204.75|6084.75|6204.95|6084.95|6204.17|6084.17|10
1655897130000|2022-06-22 11:25:30|6204.52|6084.52|6205.29|6085.29|6205.29|6085.29|6204.23|6084.23|10
1655897140000|2022-06-22 11:25:40|6205.46|6085.46|6204.86|6084.86|6205.62|6085.62|6204.49|6084.49|10
1655897150000|2022-06-22 11:25:50|6204.9|6084.9|6207.57|6087.57|6207.57|6087.57|6204.9|6084.9|10
1655897160000|2022-06-22 11:26:00|6207.26|6087.26|6207.35|6087.35|6207.66|6087.66|6206.98|6086.98|10
1655897170000|2022-06-22 11:26:10|6207.09|6087.09|6206.99|6086.99|6207.13|6087.13|6206.82|6086.82|10
1655897180000|2022-06-22 11:26:20|6207.11|6087.11|6208.38|6088.38|6208.38|6088.38|6207.11|6087.11|10
1655897190000|2022-06-22 11:26:30|6208.42|6088.42|6208.69|6088.69|6208.7|6088.7|6208.35|6088.35|10
1655897200000|2022-06-22 11:26:40|6208.8|6088.8|6209.52|6089.52|6209.63|6089.63|6208.8|6088.8|10
1655897210000|2022-06-22 11:26:50|6209.46|6089.46|6210.08|6090.08|6210.08|6090.08|6209.46|6089.46|10
1655897220000|2022-06-22 11:27:00|6209.9|6089.9|6209.84|6089.84|6210.14|6090.14|6209.84|6089.84|10
1655897230000|2022-06-22 11:27:10|6210.04|6090.04|6210.57|6090.57|6210.57|6090.57|6209.95|6089.95|10
1655897240000|2022-06-22 11:27:20|6210.48|6090.48|6213.09|6093.09|6213.09|6093.09|6210.48|6090.48|10
1655897250000|2022-06-22 11:27:30|6213.48|6093.48|6215.46|6095.46|6215.46|6095.46|6213.17|6093.17|10
1655897260000|2022-06-22 11:27:40|6215.6|6095.6|6215.87|6095.87|6216.21|6096.21|6215.35|6095.35|10
1655897270000|2022-06-22 11:27:50|6215.43|6095.43|6214.85|6094.85|6215.77|6095.77|6214.54|6094.54|10
1655897280000|2022-06-22 11:28:00|6214.66|6094.66|6213.62|6093.62|6214.66|6094.66|6213.62|6093.62|10
1655897290000|2022-06-22 11:28:10|6213.42|6093.42|6213.22|6093.22|6213.94|6093.94|6213.22|6093.22|10
1655897300000|2022-06-22 11:28:20|6213.63|6093.63|6214.05|6094.05|6214.37|6094.37|6213.38|6093.38|10
1655897310000|2022-06-22 11:28:30|6214.45|6094.45|6217.1|6097.1|6217.1|6097.1|6214.4|6094.4|10
1655897320000|2022-06-22 11:28:40|6217.68|6097.68|6221.48|6101.48|6221.48|6101.48|6217.25|6097.25|10
1655897330000|2022-06-22 11:28:50|6221.63|6101.63|6228.61|6108.61|6228.61|6108.61|6221.49|6101.49|10
1655897340000|2022-06-22 11:29:00|6228.1|6108.1|6237.06|6117.06|6237.08|6117.08|6228.1|6108.1|10
1655897350000|2022-06-22 11:29:10|6236.94|6116.94|6232.21|6112.21|6237.4|6117.4|6231.88|6111.88|10
1655897360000|2022-06-22 11:29:20|6232.27|6112.27|6230.15|6110.15|6232.27|6112.27|6230.15|6110.15|9
1655897370000|2022-06-22 11:29:30|6230.37|6110.37|6230.17|6110.17|6230.45|6110.45|6230.14|6110.14|10
1655897380000|2022-06-22 11:29:40|6229.43|6109.43|6227.19|6107.19|6229.75|6109.75|6227.19|6107.19|10
1655897390000|2022-06-22 11:29:50|6227.13|6107.13|6228|6108|6228.16|6108.16|6226.56|6106.56|10
1655897400000|2022-06-22 11:30:00|6227.94|6107.94|6228.21|6108.21|6228.97|6108.97|6227.94|6107.94|10
1655897410000|2022-06-22 11:30:10|6228.3|6108.3|6228.68|6108.68|6229.03|6109.03|6228.3|6108.3|10
1655897420000|2022-06-22 11:30:20|6228.94|6108.94|6228.72|6108.72|6229|6109|6228.63|6108.63|10
1655897430000|2022-06-22 11:30:30|6228.84|6108.84|6228.85|6108.85|6229.04|6109.04|6228.66|6108.66|9
1655897440000|2022-06-22 11:30:40|6229.21|6109.21|6228.73|6108.73|6229.21|6109.21|6228.73|6108.73|9
1655897450000|2022-06-22 11:30:50|6228.7|6108.7|6228.21|6108.21|6228.7|6108.7|6227.99|6107.99|10
1655897460000|2022-06-22 11:31:00|6228.1|6108.1|6227.55|6107.55|6228.55|6108.55|6227.4|6107.4|10
1655897470000|2022-06-22 11:31:10|6227.49|6107.49|6223.91|6103.91|6227.49|6107.49|6223.91|6103.91|10
1655897480000|2022-06-22 11:31:20|6223.89|6103.89|6221.54|6101.54|6223.89|6103.89|6221.54|6101.54|10
1655897490000|2022-06-22 11:31:30|6221.06|6101.06|6221.11|6101.11|6221.59|6101.59|6221.06|6101.06|9
1655897500000|2022-06-22 11:31:40|6221.6|6101.6|6221.95|6101.95|6222.21|6102.21|6220.43|6100.43|10
1655897510000|2022-06-22 11:31:50|6222.43|6102.43|6228.3|6108.3|6228.3|6108.3|6222.43|6102.43|10
1655897520000|2022-06-22 11:32:00|6228.44|6108.44|6229.77|6109.77|6230.11|6110.11|6228.31|6108.31|10
1655897530000|2022-06-22 11:32:10|6229.48|6109.48|6232.92|6112.92|6232.92|6112.92|6229.48|6109.48|10
1655897540000|2022-06-22 11:32:20|6233.17|6113.17|6232.08|6112.08|6233.17|6113.17|6232.08|6112.08|10
1655897550000|2022-06-22 11:32:30|6232.51|6112.51|6230.72|6110.72|6232.51|6112.51|6230.72|6110.72|10
1655897560000|2022-06-22 11:32:40|6230.66|6110.66|6229.32|6109.32|6230.66|6110.66|6229.16|6109.16|10
1655897570000|2022-06-22 11:32:50|6229.46|6109.46|6228.76|6108.76|6229.46|6109.46|6228.46|6108.46|10
1655897580000|2022-06-22 11:33:00|6228.65|6108.65|6228.13|6108.13|6228.83|6108.83|6228.13|6108.13|10
1655897590000|2022-06-22 11:33:10|6228.11|6108.11|6227.66|6107.66|6228.48|6108.48|6227.66|6107.66|10
1655897600000|2022-06-22 11:33:20|6227.75|6107.75|6226.36|6106.36|6227.83|6107.83|6226.36|6106.36|10
1655897610000|2022-06-22 11:33:30|6226.07|6106.07|6225.4|6105.4|6226.07|6106.07|6225.4|6105.4|9
1655897620000|2022-06-22 11:33:40|6225.55|6105.55|6224.53|6104.53|6225.55|6105.55|6224.53|6104.53|10
1655897630000|2022-06-22 11:33:50|6224.79|6104.79|6223.96|6103.96|6224.79|6104.79|6223.96|6103.96|10
1655897640000|2022-06-22 11:34:00|6223.94|6103.94|6223.87|6103.87|6224.05|6104.05|6223.76|6103.76|10
1655897650000|2022-06-22 11:34:10|6223.85|6103.85|6223.07|6103.07|6223.85|6103.85|6223.07|6103.07|10
1655897660000|2022-06-22 11:34:20|6222.99|6102.99|6222.51|6102.51|6223.12|6103.12|6222.51|6102.51|10
1655897670000|2022-06-22 11:34:30|6222.48|6102.48|6221.1|6101.1|6222.48|6102.48|6221.1|6101.1|9
1655897680000|2022-06-22 11:34:40|6220.93|6100.93|6219.91|6099.91|6221.07|6101.07|6219.91|6099.91|10
1655897690000|2022-06-22 11:34:50|6219.65|6099.65|6219.03|6099.03|6219.65|6099.65|6219.01|6099.01|9
1655897700000|2022-06-22 11:35:00|6219|6099|6218.51|6098.51|6219.24|6099.24|6218.51|6098.51|9
1655897710000|2022-06-22 11:35:10|6218.71|6098.71|6217.77|6097.77|6218.71|6098.71|6217.61|6097.61|10
1655897720000|2022-06-22 11:35:20|6217.84|6097.84|6217.57|6097.57|6217.97|6097.97|6217.49|6097.49|10
1655897730000|2022-06-22 11:35:30|6217.38|6097.38|6217.3|6097.3|6217.55|6097.55|6217.3|6097.3|10
1655897740000|2022-06-22 11:35:40|6217.36|6097.36|6219.26|6099.26|6219.26|6099.26|6217.32|6097.32|10
1655897750000|2022-06-22 11:35:50|6219.25|6099.25|6219.34|6099.34|6219.86|6099.86|6219.1|6099.1|9
1655897760000|2022-06-22 11:36:00|6218.96|6098.96|6219.24|6099.24|6219.24|6099.24|6218.63|6098.63|10
1655897770000|2022-06-22 11:36:10|6219.71|6099.71|6220.39|6100.39|6220.73|6100.73|6219.6|6099.6|10
1655897780000|2022-06-22 11:36:20|6220.41|6100.41|6219.34|6099.34|6220.41|6100.41|6219.34|6099.34|10
1655897790000|2022-06-22 11:36:30|6219.41|6099.41|6219.58|6099.58|6219.58|6099.58|6219.11|6099.11|10
1655897800000|2022-06-22 11:36:40|6219.81|6099.81|6219.55|6099.55|6220.12|6100.12|6219.23|6099.23|10
1655897810000|2022-06-22 11:36:50|6219.48|6099.48|6219.22|6099.22|6219.48|6099.48|6219.12|6099.12|8
1655897820000|2022-06-22 11:37:00|6219.1|6099.1|6218.15|6098.15|6219.1|6099.1|6218.15|6098.15|10
1655897830000|2022-06-22 11:37:10|6218.19|6098.19|6217.73|6097.73|6218.28|6098.28|6217.73|6097.73|10
1655897840000|2022-06-22 11:37:20|6217.63|6097.63|6216.79|6096.79|6217.63|6097.63|6216.71|6096.71|10
1655897850000|2022-06-22 11:37:30|6216.58|6096.58|6216.94|6096.94|6217.1|6097.1|6216.56|6096.56|9
1655897860000|2022-06-22 11:37:40|6216.79|6096.79|6217.54|6097.54|6217.54|6097.54|6216.79|6096.79|10
1655897870000|2022-06-22 11:37:50|6217.49|6097.49|6217.5|6097.5|6217.55|6097.55|6217.38|6097.38|9
1655897880000|2022-06-22 11:38:00|6217.84|6097.84|6218.29|6098.29|6218.36|6098.36|6217.84|6097.84|9
1655897890000|2022-06-22 11:38:10|6218.11|6098.11|6217.68|6097.68|6218.11|6098.11|6217.66|6097.66|10
1655897900000|2022-06-22 11:38:20|6217.54|6097.54|6217.56|6097.56|6217.66|6097.66|6217.54|6097.54|9
1655897910000|2022-06-22 11:38:30|6217.98|6097.98|6218.51|6098.51|6218.74|6098.74|6217.98|6097.98|8
1655897920000|2022-06-22 11:38:40|6218.33|6098.33|6218.97|6098.97|6219.01|6099.01|6218.33|6098.33|9
1655897930000|2022-06-22 11:38:50|6218.94|6098.94|6219.57|6099.57|6219.57|6099.57|6218.72|6098.72|10
1655897940000|2022-06-22 11:39:00|6219.34|6099.34|6220.74|6100.74|6220.74|6100.74|6219.34|6099.34|10
1655897950000|2022-06-22 11:39:10|6220.89|6100.89|6221.53|6101.53|6221.6|6101.6|6220.84|6100.84|10
1655897960000|2022-06-22 11:39:20|6221.58|6101.58|6221.02|6101.02|6221.58|6101.58|6220.92|6100.92|10
1655897970000|2022-06-22 11:39:30|6221.13|6101.13|6221.23|6101.23|6221.44|6101.44|6220.65|6100.65|9
1655897980000|2022-06-22 11:39:40|6221.44|6101.44|6221.42|6101.42|6221.67|6101.67|6220.91|6100.91|10
1655897990000|2022-06-22 11:39:50|6222.37|6102.37|6223.63|6103.63|6223.67|6103.67|6222.37|6102.37|10
1655898000000|2022-06-22 11:40:00|6223.66|6103.66|6227.55|6107.55|6227.55|6107.55|6223.66|6103.66|10
1655898010000|2022-06-22 11:40:10|6227.37|6107.37|6227.96|6107.96|6227.96|6107.96|6227.37|6107.37|10
1655898020000|2022-06-22 11:40:20|6228.06|6108.06|6229.91|6109.91|6229.91|6109.91|6228.06|6108.06|10
1655898030000|2022-06-22 11:40:30|6230|6110|6228.99|6108.99|6230|6110|6228.99|6108.99|10
1655898040000|2022-06-22 11:40:40|6229.62|6109.62|6228.34|6108.34|6230.12|6110.12|6228.34|6108.34|10
1655898050000|2022-06-22 11:40:50|6228.29|6108.29|6227.81|6107.81|6228.37|6108.37|6227.6|6107.6|9
1655898060000|2022-06-22 11:41:00|6227.98|6107.98|6225.68|6105.68|6227.98|6107.98|6225.62|6105.62|10
1655898070000|2022-06-22 11:41:10|6225.17|6105.17|6223.85|6103.85|6225.27|6105.27|6223.85|6103.85|10
1655898080000|2022-06-22 11:41:20|6223.67|6103.67|6223.06|6103.06|6223.67|6103.67|6222.66|6102.66|10
1655898090000|2022-06-22 11:41:30|6223.08|6103.08|6223.56|6103.56|6223.56|6103.56|6222.83|6102.83|10
1655898100000|2022-06-22 11:41:40|6223.65|6103.65|6223.76|6103.76|6224|6104|6223.52|6103.52|10
1655898110000|2022-06-22 11:41:50|6223.61|6103.61|6223.5|6103.5|6223.66|6103.66|6223.15|6103.15|10
1655898120000|2022-06-22 11:42:00|6223.91|6103.91|6223.41|6103.41|6223.91|6103.91|6223.41|6103.41|10
1655898130000|2022-06-22 11:42:10|6223.33|6103.33|6224.18|6104.18|6224.18|6104.18|6223.33|6103.33|10
1655898140000|2022-06-22 11:42:20|6224.43|6104.43|6226.13|6106.13|6226.13|6106.13|6224.43|6104.43|9
1655898150000|2022-06-22 11:42:30|6225.82|6105.82|6226.04|6106.04|6226.69|6106.69|6225.82|6105.82|10
1655898160000|2022-06-22 11:42:40|6226.03|6106.03|6225.63|6105.63|6226.47|6106.47|6225.63|6105.63|9
1655898170000|2022-06-22 11:42:50|6225.61|6105.61|6226.76|6106.76|6226.76|6106.76|6225.46|6105.46|9
1655898180000|2022-06-22 11:43:00|6226.23|6106.23|6226.62|6106.62|6226.8|6106.8|6225.94|6105.94|10
1655898190000|2022-06-22 11:43:10|6226.86|6106.86|6228.24|6108.24|6228.24|6108.24|6226.86|6106.86|10
1655898200000|2022-06-22 11:43:20|6228.33|6108.33|6229.05|6109.05|6229.05|6109.05|6228.33|6108.33|10
1655898210000|2022-06-22 11:43:30|6228.83|6108.83|6232.69|6112.69|6232.69|6112.69|6228.83|6108.83|10
1655898220000|2022-06-22 11:43:40|6232.14|6112.14|6233.8|6113.8|6233.82|6113.82|6232.14|6112.14|10
1655898230000|2022-06-22 11:43:50|6233.87|6113.87|6234.84|6114.84|6234.84|6114.84|6233.86|6113.86|10
1655898240000|2022-06-22 11:44:00|6235.04|6115.04|6235.08|6115.08|6235.08|6115.08|6234.37|6114.37|10
1655898250000|2022-06-22 11:44:10|6235.31|6115.31|6235.92|6115.92|6235.92|6115.92|6234.95|6114.95|10
1655898260000|2022-06-22 11:44:20|6235.97|6115.97|6236.64|6116.64|6236.77|6116.77|6235.97|6115.97|10
1655898270000|2022-06-22 11:44:30|6237.06|6117.06|6236.68|6116.68|6237.06|6117.06|6236.4|6116.4|10
1655898280000|2022-06-22 11:44:40|6236.5|6116.5|6236.37|6116.37|6236.78|6116.78|6236.24|6116.24|10
1655898290000|2022-06-22 11:44:50|6236.14|6116.14|6236.93|6116.93|6236.93|6116.93|6236.07|6116.07|10
1655898300000|2022-06-22 11:45:00|6236.61|6116.61|6237.54|6117.54|6237.54|6117.54|6236.61|6116.61|8
1655898310000|2022-06-22 11:45:10|6237.51|6117.51|6238.9|6118.9|6238.9|6118.9|6237.51|6117.51|10
1655898320000|2022-06-22 11:45:20|6238.76|6118.76|6237.58|6117.58|6238.76|6118.76|6237.58|6117.58|9
1655898330000|2022-06-22 11:45:30|6237.62|6117.62|6236.85|6116.85|6237.91|6117.91|6236.85|6116.85|10
1655898340000|2022-06-22 11:45:40|6236.56|6116.56|6236.25|6116.25|6236.82|6116.82|6236.05|6116.05|9
1655898350000|2022-06-22 11:45:50|6236.31|6116.31|6235.58|6115.58|6236.31|6116.31|6235.42|6115.42|10
1655898360000|2022-06-22 11:46:00|6236.04|6116.04|6235.56|6115.56|6236.36|6116.36|6235.56|6115.56|10
1655898370000|2022-06-22 11:46:10|6235.83|6115.83|6233.21|6113.21|6235.83|6115.83|6233.21|6113.21|10
1655898380000|2022-06-22 11:46:20|6232.8|6112.8|6231.75|6111.75|6232.88|6112.88|6231.75|6111.75|10
1655898390000|2022-06-22 11:46:30|6232.35|6112.35|6228.29|6108.29|6232.35|6112.35|6228.29|6108.29|9
1655898400000|2022-06-22 11:46:40|6228.01|6108.01|6226.41|6106.41|6228.01|6108.01|6226.41|6106.41|10
1655898410000|2022-06-22 11:46:50|6226.31|6106.31|6224.81|6104.81|6226.61|6106.61|6224.12|6104.12|10
1655898420000|2022-06-22 11:47:00|6224.56|6104.56|6222.81|6102.81|6224.56|6104.56|6222.81|6102.81|10
1655898430000|2022-06-22 11:47:10|6222.42|6102.42|6221.21|6101.21|6222.64|6102.64|6221.19|6101.19|10
1655898440000|2022-06-22 11:47:20|6221.57|6101.57|6220.49|6100.49|6221.62|6101.62|6220.43|6100.43|10
1655898450000|2022-06-22 11:47:30|6220.78|6100.78|6220.9|6100.9|6221|6101|6220.68|6100.68|10
1655898460000|2022-06-22 11:47:40|6220.91|6100.91|6220.91|6100.91|6221.44|6101.44|6220.78|6100.78|10
1655898470000|2022-06-22 11:47:50|6220.82|6100.82|6222.26|6102.26|6222.26|6102.26|6220.79|6100.79|10
1655898480000|2022-06-22 11:48:00|6221.6|6101.6|6222.05|6102.05|6222.77|6102.77|6221.6|6101.6|10
1655898490000|2022-06-22 11:48:10|6222.2|6102.2|6222.49|6102.49|6222.52|6102.52|6222.2|6102.2|10
1655898500000|2022-06-22 11:48:20|6222.51|6102.51|6222.19|6102.19|6222.73|6102.73|6222.17|6102.17|10
1655898510000|2022-06-22 11:48:30|6222.27|6102.27|6221.84|6101.84|6223.02|6103.02|6221.84|6101.84|10
1655898520000|2022-06-22 11:48:40|6221.75|6101.75|6221.7|6101.7|6222.39|6102.39|6221.7|6101.7|10
1655898530000|2022-06-22 11:48:50|6220.66|6100.66|6218.86|6098.86|6221.06|6101.06|6218.72|6098.72|10
1655898540000|2022-06-22 11:49:00|6219.11|6099.11|6215.82|6095.82|6219.11|6099.11|6215.82|6095.82|10
1655898550000|2022-06-22 11:49:10|6215.77|6095.77|6215.03|6095.03|6215.77|6095.77|6214.74|6094.74|10
1655898560000|2022-06-22 11:49:20|6214.59|6094.59|6214.34|6094.34|6214.81|6094.81|6214.34|6094.34|10
1655898570000|2022-06-22 11:49:30|6214.67|6094.67|6215.14|6095.14|6215.14|6095.14|6214.31|6094.31|10
1655898580000|2022-06-22 11:49:40|6215.18|6095.18|6214.97|6094.97|6215.54|6095.54|6214.97|6094.97|10
1655898590000|2022-06-22 11:49:50|6215.17|6095.17|6215.13|6095.13|6215.2|6095.2|6214.75|6094.75|10
1655898600000|2022-06-22 11:50:00|6215.22|6095.22|6215.49|6095.49|6215.71|6095.71|6214.94|6094.94|10
1655898610000|2022-06-22 11:50:10|6215.45|6095.45|6215.71|6095.71|6215.71|6095.71|6215.07|6095.07|10
1655898620000|2022-06-22 11:50:20|6215.27|6095.27|6215.32|6095.32|6215.68|6095.68|6214.9|6094.9|10
1655898630000|2022-06-22 11:50:30|6215.34|6095.34|6214.15|6094.15|6215.34|6095.34|6214|6094|10
1655898640000|2022-06-22 11:50:40|6214.16|6094.16|6214.17|6094.17|6214.42|6094.42|6214.16|6094.16|10
1655898650000|2022-06-22 11:50:50|6214.27|6094.27|6214.04|6094.04|6214.27|6094.27|6213.98|6093.98|10
1655898660000|2022-06-22 11:51:00|6214.14|6094.14|6214.33|6094.33|6214.33|6094.33|6214.05|6094.05|10
1655898670000|2022-06-22 11:51:10|6213.93|6093.93|6212.46|6092.46|6213.93|6093.93|6212.46|6092.46|10
1655898680000|2022-06-22 11:51:20|6212.44|6092.44|6212.43|6092.43|6212.58|6092.58|6212.2|6092.2|10
1655898690000|2022-06-22 11:51:30|6212.36|6092.36|6211.7|6091.7|6212.36|6092.36|6211.7|6091.7|9
1655898700000|2022-06-22 11:51:40|6211.91|6091.91|6212.02|6092.02|6212.16|6092.16|6211.78|6091.78|10
1655898710000|2022-06-22 11:51:50|6211.91|6091.91|6210.67|6090.67|6211.91|6091.91|6210.67|6090.67|10
1655898720000|2022-06-22 11:52:00|6210.83|6090.83|6210.55|6090.55|6210.95|6090.95|6210.55|6090.55|8
1655898730000|2022-06-22 11:52:10|6210.53|6090.53|6210.68|6090.68|6210.87|6090.87|6210.5|6090.5|9
1655898740000|2022-06-22 11:52:20|6210.85|6090.85|6211.41|6091.41|6211.46|6091.46|6210.85|6090.85|10
1655898750000|2022-06-22 11:52:30|6211.54|6091.54|6211.62|6091.62|6211.82|6091.82|6211.47|6091.47|10
1655898760000|2022-06-22 11:52:40|6211.55|6091.55|6211.55|6091.55|6211.58|6091.58|6211.23|6091.23|10
1655898770000|2022-06-22 11:52:50|6211.37|6091.37|6210.77|6090.77|6211.58|6091.58|6210.77|6090.77|10
1655898780000|2022-06-22 11:53:00|6210.8|6090.8|6210.55|6090.55|6210.8|6090.8|6210.31|6090.31|9
1655898790000|2022-06-22 11:53:10|6210.51|6090.51|6211|6091|6211.1|6091.1|6210.51|6090.51|9
1655898800000|2022-06-22 11:53:20|6210.99|6090.99|6210.56|6090.56|6210.99|6090.99|6210.53|6090.53|9
1655898810000|2022-06-22 11:53:30|6210.68|6090.68|6209.43|6089.43|6211.13|6091.13|6209.37|6089.37|10
1655898820000|2022-06-22 11:53:40|6209.47|6089.47|6209.3|6089.3|6209.8|6089.8|6209.3|6089.3|10
1655898830000|2022-06-22 11:53:50|6209.21|6089.21|6208.76|6088.76|6209.24|6089.24|6208.65|6088.65|10
1655898840000|2022-06-22 11:54:00|6208.82|6088.82|6209.86|6089.86|6209.86|6089.86|6208.82|6088.82|10
1655898850000|2022-06-22 11:54:10|6209.83|6089.83|6209.29|6089.29|6209.83|6089.83|6208.93|6088.93|9
1655898860000|2022-06-22 11:54:20|6209.26|6089.26|6208.99|6088.99|6209.26|6089.26|6208.9|6088.9|9
1655898870000|2022-06-22 11:54:30|6208.93|6088.93|6209.3|6089.3|6209.3|6089.3|6208.89|6088.89|10
1655898880000|2022-06-22 11:54:40|6209.06|6089.06|6208.7|6088.7|6209.06|6089.06|6208.37|6088.37|10
1655898890000|2022-06-22 11:54:50|6208.88|6088.88|6209.17|6089.17|6209.18|6089.18|6208.58|6088.58|10
1655898900000|2022-06-22 11:55:00|6209.24|6089.24|6209.71|6089.71|6209.71|6089.71|6209.24|6089.24|10
1655898910000|2022-06-22 11:55:10|6209.73|6089.73|6208.81|6088.81|6209.77|6089.77|6208.81|6088.81|10
1655898920000|2022-06-22 11:55:20|6208.47|6088.47|6207.92|6087.92|6208.85|6088.85|6207.92|6087.92|8
1655898930000|2022-06-22 11:55:30|6207.42|6087.42|6206.49|6086.49|6207.42|6087.42|6206.43|6086.43|10
1655898940000|2022-06-22 11:55:40|6205.9|6085.9|6203.67|6083.67|6205.9|6085.9|6203.67|6083.67|10
1655898950000|2022-06-22 11:55:50|6202.25|6082.25|6200.27|6080.27|6202.25|6082.25|6200.27|6080.27|10
1655898960000|2022-06-22 11:56:00|6199.9|6079.9|6199.94|6079.94|6200.21|6080.21|6199.88|6079.88|9
1655898970000|2022-06-22 11:56:10|6199.86|6079.86|6200.29|6080.29|6200.36|6080.36|6199.41|6079.41|10
1655898980000|2022-06-22 11:56:20|6199.92|6079.92|6199.14|6079.14|6200.46|6080.46|6198.4|6078.4|10
1655898990000|2022-06-22 11:56:30|6197.59|6077.59|6195.68|6075.68|6198.24|6078.24|6195.68|6075.68|10
1655899000000|2022-06-22 11:56:40|6195.12|6075.12|6194.88|6074.88|6195.81|6075.81|6194.88|6074.88|10
1655899010000|2022-06-22 11:56:50|6194.8|6074.8|6195.84|6075.84|6195.84|6075.84|6194.64|6074.64|10
1655899020000|2022-06-22 11:57:00|6195.99|6075.99|6197.06|6077.06|6197.06|6077.06|6195.99|6075.99|10
1655899030000|2022-06-22 11:57:10|6197.08|6077.08|6197.62|6077.62|6197.74|6077.74|6197.08|6077.08|10
1655899040000|2022-06-22 11:57:20|6197.74|6077.74|6197.65|6077.65|6198.07|6078.07|6197.57|6077.57|10
1655899050000|2022-06-22 11:57:30|6197.66|6077.66|6197.63|6077.63|6197.83|6077.83|6197.47|6077.47|9
1655899060000|2022-06-22 11:57:40|6197.56|6077.56|6197.53|6077.53|6197.74|6077.74|6197.11|6077.11|9
1655899070000|2022-06-22 11:57:50|6197.35|6077.35|6196.65|6076.65|6197.35|6077.35|6196.65|6076.65|9
1655899080000|2022-06-22 11:58:00|6196.63|6076.63|6196.22|6076.22|6196.78|6076.78|6195.93|6075.93|10
1655899090000|2022-06-22 11:58:10|6196.21|6076.21|6197.35|6077.35|6197.35|6077.35|6196.19|6076.19|10
1655899100000|2022-06-22 11:58:20|6197.54|6077.54|6198.28|6078.28|6198.3|6078.3|6197.54|6077.54|10
1655899110000|2022-06-22 11:58:30|6197.72|6077.72|6197.11|6077.11|6197.99|6077.99|6197.11|6077.11|10
1655899120000|2022-06-22 11:58:40|6197.06|6077.06|6196.89|6076.89|6197.06|6077.06|6196.77|6076.77|10
1655899130000|2022-06-22 11:58:50|6196.87|6076.87|6196.61|6076.61|6196.93|6076.93|6196.52|6076.52|10
1655899140000|2022-06-22 11:59:00|6196.6|6076.6|6195.81|6075.81|6196.63|6076.63|6195.81|6075.81|9
1655899150000|2022-06-22 11:59:10|6195.85|6075.85|6195.96|6075.96|6195.96|6075.96|6195.39|6075.39|9
1655899160000|2022-06-22 11:59:20|6196.11|6076.11|6195.54|6075.54|6196.21|6076.21|6195.54|6075.54|10
1655899170000|2022-06-22 11:59:30|6195.67|6075.67|6195.41|6075.41|6195.73|6075.73|6195.31|6075.31|9
1655899180000|2022-06-22 11:59:40|6195.33|6075.33|6195.28|6075.28|6195.51|6075.51|6194.84|6074.84|9
1655899190000|2022-06-22 11:59:50|6195.53|6075.53|6195.96|6075.96|6195.96|6075.96|6195.29|6075.29|9
1655899200000|2022-06-22 12:00:00|6196.06|6076.06|6195.61|6075.61|6196.26|6076.26|6195.61|6075.61|10
1655899210000|2022-06-22 12:00:10|6195.59|6075.59|6195.71|6075.71|6195.99|6075.99|6195.59|6075.59|9
1655899220000|2022-06-22 12:00:20|6195.51|6075.51|6195.04|6075.04|6195.51|6075.51|6195.04|6075.04|10
1655899230000|2022-06-22 12:00:30|6195.2|6075.2|6194.56|6074.56|6195.25|6075.25|6194.56|6074.56|10
1655899240000|2022-06-22 12:00:40|6194.43|6074.43|6194.41|6074.41|6194.53|6074.53|6193.94|6073.94|9
1655899250000|2022-06-22 12:00:50|6194.57|6074.57|6195.43|6075.43|6195.43|6075.43|6194.57|6074.57|10
1655899260000|2022-06-22 12:01:00|6195.3|6075.3|6195.1|6075.1|6195.46|6075.46|6194.69|6074.69|10
1655899270000|2022-06-22 12:01:10|6195.12|6075.12|6195.36|6075.36|6195.36|6075.36|6194.99|6074.99|10
1655899280000|2022-06-22 12:01:20|6195.09|6075.09|6195.16|6075.16|6195.21|6075.21|6194.81|6074.81|10
1655899290000|2022-06-22 12:01:30|6195.09|6075.09|6194.48|6074.48|6195.2|6075.2|6194.48|6074.48|9
1655899300000|2022-06-22 12:01:40|6194.59|6074.59|6194.94|6074.94|6194.94|6074.94|6194.59|6074.59|10
1655899310000|2022-06-22 12:01:50|6194.91|6074.91|6193.22|6073.22|6194.91|6074.91|6193.22|6073.22|10
1655899320000|2022-06-22 12:02:00|6193.14|6073.14|6191.8|6071.8|6193.14|6073.14|6191.8|6071.8|9
1655899330000|2022-06-22 12:02:10|6191.77|6071.77|6191.63|6071.63|6192.4|6072.4|6191.63|6071.63|9
1655899340000|2022-06-22 12:02:20|6191.28|6071.28|6190.9|6070.9|6191.34|6071.34|6190.9|6070.9|10
1655899350000|2022-06-22 12:02:30|6190.88|6070.88|6190.6|6070.6|6191.05|6071.05|6190.55|6070.55|10
1655899360000|2022-06-22 12:02:40|6190.55|6070.55|6191.05|6071.05|6191.05|6071.05|6190.41|6070.41|9
1655899370000|2022-06-22 12:02:50|6191.44|6071.44|6192.07|6072.07|6192.07|6072.07|6191.44|6071.44|10
1655899380000|2022-06-22 12:03:00|6192.32|6072.32|6192.5|6072.5|6192.6|6072.6|6192.31|6072.31|10
1655899390000|2022-06-22 12:03:10|6191.99|6071.99|6190.7|6070.7|6191.99|6071.99|6190.7|6070.7|10
1655899400000|2022-06-22 12:03:20|6190.59|6070.59|6191.23|6071.23|6191.23|6071.23|6190.53|6070.53|10
1655899410000|2022-06-22 12:03:30|6191.14|6071.14|6190.96|6070.96|6191.19|6071.19|6190.84|6070.84|10
1655899420000|2022-06-22 12:03:40|6190.97|6070.97|6190.45|6070.45|6190.97|6070.97|6190.31|6070.31|10
1655899430000|2022-06-22 12:03:50|6190.5|6070.5|6187.81|6067.81|6190.5|6070.5|6187.47|6067.47|9
1655899440000|2022-06-22 12:04:00|6188.08|6068.08|6185.69|6065.69|6188.08|6068.08|6185.69|6065.69|10
1655899450000|2022-06-22 12:04:10|6185.6|6065.6|6183.87|6063.87|6185.6|6065.6|6183.87|6063.87|10
1655899460000|2022-06-22 12:04:20|6183.9|6063.9|6183.41|6063.41|6183.9|6063.9|6183.39|6063.39|10
1655899470000|2022-06-22 12:04:30|6183.44|6063.44|6183.51|6063.51|6183.51|6063.51|6183|6063|10
1655899480000|2022-06-22 12:04:40|6183.52|6063.52|6184.2|6064.2|6184.2|6064.2|6183.52|6063.52|8
1655899490000|2022-06-22 12:04:50|6184.46|6064.46|6185.16|6065.16|6185.16|6065.16|6184.38|6064.38|9
1655899500000|2022-06-22 12:05:00|6185.27|6065.27|6185.82|6065.82|6185.82|6065.82|6185.22|6065.22|10
1655899510000|2022-06-22 12:05:10|6185.49|6065.49|6185.27|6065.27|6185.49|6065.49|6185.21|6065.21|9
1655899520000|2022-06-22 12:05:20|6185.23|6065.23|6185.58|6065.58|6185.58|6065.58|6185.11|6065.11|10
1655899530000|2022-06-22 12:05:30|6185.62|6065.62|6185.05|6065.05|6185.87|6065.87|6185.05|6065.05|10
1655899540000|2022-06-22 12:05:40|6184.87|6064.87|6183.69|6063.69|6184.87|6064.87|6183.69|6063.69|9
1655899550000|2022-06-22 12:05:50|6183.37|6063.37|6179.57|6059.57|6183.37|6063.37|6179.57|6059.57|10
1655899560000|2022-06-22 12:06:00|6178.79|6058.79|6174.47|6054.47|6178.79|6058.79|6174.47|6054.47|8
1655899570000|2022-06-22 12:06:10|6173.4|6053.4|6173.52|6053.52|6173.52|6053.52|6172.57|6052.57|10
1655899580000|2022-06-22 12:06:20|6173.82|6053.82|6174.47|6054.47|6174.47|6054.47|6173.82|6053.82|10
1655899590000|2022-06-22 12:06:30|6174.65|6054.65|6175.43|6055.43|6175.58|6055.58|6174.65|6054.65|9
1655899600000|2022-06-22 12:06:40|6175.97|6055.97|6175.64|6055.64|6176.02|6056.02|6175.64|6055.64|10
1655899610000|2022-06-22 12:06:50|6175.71|6055.71|6175.13|6055.13|6175.88|6055.88|6175.01|6055.01|10
1655899620000|2022-06-22 12:07:00|6175|6055|6174.67|6054.67|6175|6055|6174.62|6054.62|10
1655899630000|2022-06-22 12:07:10|6174.5|6054.5|6174.66|6054.66|6174.87|6054.87|6174.21|6054.21|10
1655899640000|2022-06-22 12:07:20|6174.3|6054.3|6173.69|6053.69|6174.51|6054.51|6173.68|6053.68|10
1655899650000|2022-06-22 12:07:30|6173.39|6053.39|6173.26|6053.26|6173.39|6053.39|6172.95|6052.95|10
1655899660000|2022-06-22 12:07:40|6173.02|6053.02|6173.01|6053.01|6173.18|6053.18|6172.77|6052.77|9
1655899670000|2022-06-22 12:07:50|6172.95|6052.95|6173.72|6053.72|6173.92|6053.92|6172.95|6052.95|9
1655899680000|2022-06-22 12:08:00|6173.77|6053.77|6174.52|6054.52|6174.52|6054.52|6173.6|6053.6|9
1655899690000|2022-06-22 12:08:10|6174.51|6054.51|6174.9|6054.9|6175.02|6055.02|6174.36|6054.36|10
1655899700000|2022-06-22 12:08:20|6174.59|6054.59|6175.1|6055.1|6175.34|6055.34|6174.52|6054.52|10
1655899710000|2022-06-22 12:08:30|6175.61|6055.61|6176.08|6056.08|6176.08|6056.08|6175.59|6055.59|9
1655899720000|2022-06-22 12:08:40|6176.18|6056.18|6178.02|6058.02|6178.02|6058.02|6176.18|6056.18|10
1655899730000|2022-06-22 12:08:50|6178.19|6058.19|6178.43|6058.43|6178.6|6058.6|6177.98|6057.98|10
1655899740000|2022-06-22 12:09:00|6178.6|6058.6|6179.26|6059.26|6179.26|6059.26|6178.52|6058.52|10
1655899750000|2022-06-22 12:09:10|6179.53|6059.53|6177.8|6057.8|6179.53|6059.53|6177.8|6057.8|10
1655899760000|2022-06-22 12:09:20|6177.84|6057.84|6178.09|6058.09|6178.14|6058.14|6177.63|6057.63|10
1655899770000|2022-06-22 12:09:30|6178.12|6058.12|6177.41|6057.41|6178.17|6058.17|6177.41|6057.41|10
1655899780000|2022-06-22 12:09:40|6177.23|6057.23|6176.62|6056.62|6177.68|6057.68|6176.62|6056.62|10
1655899790000|2022-06-22 12:09:50|6176.56|6056.56|6176.6|6056.6|6176.86|6056.86|6176.45|6056.45|10
1655899800000|2022-06-22 12:10:00|6176.77|6056.77|6176.43|6056.43|6176.77|6056.77|6176.42|6056.42|8
1655899810000|2022-06-22 12:10:10|6176.31|6056.31|6176.77|6056.77|6177.13|6057.13|6176.31|6056.31|10
1655899820000|2022-06-22 12:10:20|6176.79|6056.79|6176.4|6056.4|6176.79|6056.79|6176.4|6056.4|10
1655899830000|2022-06-22 12:10:30|6176.11|6056.11|6176.03|6056.03|6176.16|6056.16|6175.69|6055.69|10
1655899840000|2022-06-22 12:10:40|6176.27|6056.27|6176.48|6056.48|6176.48|6056.48|6176.23|6056.23|10
1655899850000|2022-06-22 12:10:50|6176.39|6056.39|6177.37|6057.37|6177.42|6057.42|6176.39|6056.39|10
1655899860000|2022-06-22 12:11:00|6177.46|6057.46|6178.17|6058.17|6178.47|6058.47|6177.46|6057.46|10
1655899870000|2022-06-22 12:11:10|6178.22|6058.22|6178.64|6058.64|6178.64|6058.64|6178.02|6058.02|10
1655899880000|2022-06-22 12:11:20|6178.71|6058.71|6179.1|6059.1|6179.2|6059.2|6178.69|6058.69|9
1655899890000|2022-06-22 12:11:30|6178.86|6058.86|6178.54|6058.54|6178.97|6058.97|6178.52|6058.52|10
1655899900000|2022-06-22 12:11:40|6178.39|6058.39|6178.09|6058.09|6178.4|6058.4|6178.09|6058.09|10
1655899910000|2022-06-22 12:11:50|6178.06|6058.06|6178.01|6058.01|6178.09|6058.09|6177.58|6057.58|10
1655899920000|2022-06-22 12:12:00|6178.27|6058.27|6177.92|6057.92|6178.33|6058.33|6177.87|6057.87|10
1655899930000|2022-06-22 12:12:10|6177.8|6057.8|6177.56|6057.56|6177.8|6057.8|6177.39|6057.39|10
1655899940000|2022-06-22 12:12:20|6177.44|6057.44|6177.08|6057.08|6177.44|6057.44|6176.83|6056.83|10
1655899950000|2022-06-22 12:12:30|6177.16|6057.16|6176.96|6056.96|6177.17|6057.17|6176.88|6056.88|8
1655899960000|2022-06-22 12:12:40|6176.79|6056.79|6176.13|6056.13|6176.84|6056.84|6176.13|6056.13|10
1655899970000|2022-06-22 12:12:50|6176.37|6056.37|6177.31|6057.31|6177.31|6057.31|6176.18|6056.18|9
1655899980000|2022-06-22 12:13:00|6177.26|6057.26|6177.7|6057.7|6177.7|6057.7|6177.26|6057.26|9
1655899990000|2022-06-22 12:13:10|6177.72|6057.72|6178.35|6058.35|6178.35|6058.35|6177.53|6057.53|10
1655900000000|2022-06-22 12:13:20|6178.47|6058.47|6178.28|6058.28|6179.11|6059.11|6178.28|6058.28|10
1655900010000|2022-06-22 12:13:30|6178.08|6058.08|6177.13|6057.13|6178.09|6058.09|6177.13|6057.13|10
1655900020000|2022-06-22 12:13:40|6176.93|6056.93|6174.75|6054.75|6176.98|6056.98|6174.75|6054.75|10
1655900030000|2022-06-22 12:13:50|6174.85|6054.85|6174.31|6054.31|6174.98|6054.98|6174.31|6054.31|10
1655900040000|2022-06-22 12:14:00|6173.82|6053.82|6172.89|6052.89|6173.82|6053.82|6172.89|6052.89|10
1655900050000|2022-06-22 12:14:10|6172.94|6052.94|6173.19|6053.19|6173.41|6053.41|6172.94|6052.94|9
1655900060000|2022-06-22 12:14:20|6172.87|6052.87|6172.73|6052.73|6172.87|6052.87|6172.56|6052.56|10
1655900070000|2022-06-22 12:14:30|6172.6|6052.6|6171.39|6051.39|6172.7|6052.7|6171.38|6051.38|10
1655900080000|2022-06-22 12:14:40|6171.57|6051.57|6170.42|6050.42|6171.57|6051.57|6170.39|6050.39|10
1655900090000|2022-06-22 12:14:50|6170.46|6050.46|6170.05|6050.05|6170.48|6050.48|6169.85|6049.85|9
1655900100000|2022-06-22 12:15:00|6169.79|6049.79|6168.95|6048.95|6169.79|6049.79|6168.95|6048.95|8
1655900110000|2022-06-22 12:15:10|6169.01|6049.01|6168.87|6048.87|6169.05|6049.05|6168.56|6048.56|8
1655900120000|2022-06-22 12:15:20|6168.99|6048.99|6169.9|6049.9|6169.9|6049.9|6168.48|6048.48|9
1655900130000|2022-06-22 12:15:30|6169.93|6049.93|6170.07|6050.07|6170.07|6050.07|6169.85|6049.85|9
1655900140000|2022-06-22 12:15:40|6170.23|6050.23|6170.49|6050.49|6170.54|6050.54|6170.21|6050.21|10
1655900150000|2022-06-22 12:15:50|6170.57|6050.57|6170.64|6050.64|6170.85|6050.85|6170.42|6050.42|8
1655900160000|2022-06-22 12:16:00|6170.54|6050.54|6170.84|6050.84|6171.19|6051.19|6170.54|6050.54|9
1655900170000|2022-06-22 12:16:10|6170.19|6050.19|6169.62|6049.62|6170.57|6050.57|6169.62|6049.62|8
1655900180000|2022-06-22 12:16:20|6169.52|6049.52|6169.45|6049.45|6169.52|6049.52|6169.23|6049.23|10
1655900190000|2022-06-22 12:16:30|6169.25|6049.25|6168.49|6048.49|6169.25|6049.25|6168.43|6048.43|10
1655900200000|2022-06-22 12:16:40|6168.63|6048.63|6168.66|6048.66|6168.92|6048.92|6168.51|6048.51|9
1655900210000|2022-06-22 12:16:50|6168.21|6048.21|6165.58|6045.58|6168.21|6048.21|6165.58|6045.58|10
1655900220000|2022-06-22 12:17:00|6165.49|6045.49|6164.71|6044.71|6165.85|6045.85|6164.71|6044.71|8
1655900230000|2022-06-22 12:17:10|6164.32|6044.32|6160.59|6040.59|6164.32|6044.32|6160.56|6040.56|10
1655900240000|2022-06-22 12:17:20|6160.62|6040.62|6158.78|6038.78|6160.63|6040.63|6158.77|6038.77|10
1655900250000|2022-06-22 12:17:30|6157.75|6037.75|6156.24|6036.24|6157.76|6037.76|6156.24|6036.24|10
1655900260000|2022-06-22 12:17:40|6155.57|6035.57|6153.21|6033.21|6155.57|6035.57|6153.18|6033.18|10
1655900270000|2022-06-22 12:17:50|6152.8|6032.8|6151.98|6031.98|6152.8|6032.8|6151.95|6031.95|10
1655900280000|2022-06-22 12:18:00|6151.41|6031.41|6148.55|6028.55|6152.35|6032.35|6148.55|6028.55|10
1655900290000|2022-06-22 12:18:10|6148.71|6028.71|6148.93|6028.93|6148.93|6028.93|6147.1|6027.1|10
1655900300000|2022-06-22 12:18:20|6149.26|6029.26|6150.78|6030.78|6150.78|6030.78|6149.21|6029.21|10
1655900310000|2022-06-22 12:18:30|6150.84|6030.84|6150.92|6030.92|6151.63|6031.63|6150.84|6030.84|10
1655900320000|2022-06-22 12:18:40|6150.59|6030.59|6150.39|6030.39|6150.88|6030.88|6150.33|6030.33|10
1655900330000|2022-06-22 12:18:50|6150.22|6030.22|6150.61|6030.61|6150.98|6030.98|6150.22|6030.22|9
1655900340000|2022-06-22 12:19:00|6150.37|6030.37|6150.25|6030.25|6150.41|6030.41|6149.74|6029.74|10
1655900350000|2022-06-22 12:19:10|6150.31|6030.31|6151.21|6031.21|6151.21|6031.21|6150.19|6030.19|10
1655900360000|2022-06-22 12:19:20|6151.93|6031.93|6153.52|6033.52|6153.52|6033.52|6151.56|6031.56|10
1655900370000|2022-06-22 12:19:30|6153.03|6033.03|6154.5|6034.5|6154.65|6034.65|6153.03|6033.03|10
1655900380000|2022-06-22 12:19:40|6154.83|6034.83|6157.59|6037.59|6157.59|6037.59|6154.83|6034.83|10
1655900390000|2022-06-22 12:19:50|6157.06|6037.06|6158.45|6038.45|6158.45|6038.45|6156.96|6036.96|10
1655900400000|2022-06-22 12:20:00|6158.51|6038.51|6158.55|6038.55|6158.75|6038.75|6158.48|6038.48|9
1655900410000|2022-06-22 12:20:10|6158.61|6038.61|6160.48|6040.48|6160.48|6040.48|6158.61|6038.61|10
1655900420000|2022-06-22 12:20:20|6160.27|6040.27|6160.35|6040.35|6161.09|6041.09|6159.91|6039.91|10
1655900430000|2022-06-22 12:20:30|6160.43|6040.43|6162.56|6042.56|6162.56|6042.56|6160.43|6040.43|10
1655900440000|2022-06-22 12:20:40|6162.53|6042.53|6163.87|6043.87|6163.96|6043.96|6162.53|6042.53|10
1655900450000|2022-06-22 12:20:50|6163.88|6043.88|6164.41|6044.41|6164.41|6044.41|6163.76|6043.76|10
1655900460000|2022-06-22 12:21:00|6164.43|6044.43|6164.8|6044.8|6164.9|6044.9|6164.05|6044.05|9
1655900470000|2022-06-22 12:21:10|6164.83|6044.83|6166.31|6046.31|6166.31|6046.31|6164.83|6044.83|10
1655900480000|2022-06-22 12:21:20|6166.24|6046.24|6166.5|6046.5|6166.65|6046.65|6165.86|6045.86|10
1655900490000|2022-06-22 12:21:30|6166.56|6046.56|6168.36|6048.36|6168.44|6048.44|6166.56|6046.56|7
1655900500000|2022-06-22 12:21:40|6168.51|6048.51|6168.43|6048.43|6168.76|6048.76|6168.25|6048.25|10
1655900510000|2022-06-22 12:21:50|6168.28|6048.28|6167.64|6047.64|6168.28|6048.28|6167.6|6047.6|10
1655900520000|2022-06-22 12:22:00|6167.29|6047.29|6167.59|6047.59|6167.64|6047.64|6167.29|6047.29|10
1655900530000|2022-06-22 12:22:10|6167.57|6047.57|6167.71|6047.71|6167.82|6047.82|6167.57|6047.57|10
1655900540000|2022-06-22 12:22:20|6167.38|6047.38|6167.25|6047.25|6167.5|6047.5|6167.02|6047.02|10
1655900550000|2022-06-22 12:22:30|6167.19|6047.19|6166.79|6046.79|6167.26|6047.26|6166.62|6046.62|10
1655900560000|2022-06-22 12:22:40|6166.98|6046.98|6166.96|6046.96|6167.11|6047.11|6166.59|6046.59|10
1655900570000|2022-06-22 12:22:50|6166.95|6046.95|6166.91|6046.91|6167.03|6047.03|6166.73|6046.73|9
1655900580000|2022-06-22 12:23:00|6167.1|6047.1|6167.68|6047.68|6167.77|6047.77|6167.06|6047.06|10
1655900590000|2022-06-22 12:23:10|6167.57|6047.57|6167.41|6047.41|6167.67|6047.67|6167.41|6047.41|10
1655900600000|2022-06-22 12:23:20|6166.9|6046.9|6166.89|6046.89|6166.99|6046.99|6166.66|6046.66|10
1655900610000|2022-06-22 12:23:30|6166.78|6046.78|6166.81|6046.81|6166.88|6046.88|6166.34|6046.34|9
1655900620000|2022-06-22 12:23:40|6166.99|6046.99|6168|6048|6168|6048|6166.99|6046.99|10
1655900630000|2022-06-22 12:23:50|6168.4|6048.4|6170.22|6050.22|6170.22|6050.22|6168.4|6048.4|9
1655900640000|2022-06-22 12:24:00|6169.86|6049.86|6171.4|6051.4|6171.4|6051.4|6169.86|6049.86|9
1655900650000|2022-06-22 12:24:10|6171.33|6051.33|6172|6052|6172|6052|6171.33|6051.33|9
1655900660000|2022-06-22 12:24:20|6171.8|6051.8|6171.92|6051.92|6171.99|6051.99|6171.72|6051.72|10
1655900670000|2022-06-22 12:24:30|6171.82|6051.82|6172.13|6052.13|6172.35|6052.35|6171.82|6051.82|9
1655900680000|2022-06-22 12:24:40|6172.09|6052.09|6172.4|6052.4|6172.45|6052.45|6172.09|6052.09|10
1655900690000|2022-06-22 12:24:50|6172.39|6052.39|6172.87|6052.87|6172.95|6052.95|6172.39|6052.39|8
1655900700000|2022-06-22 12:25:00|6172.85|6052.85|6174.15|6054.15|6174.77|6054.77|6172.79|6052.79|10
1655900710000|2022-06-22 12:25:10|6174.14|6054.14|6174.19|6054.19|6174.28|6054.28|6173.99|6053.99|8
1655900720000|2022-06-22 12:25:20|6174.1|6054.1|6173.89|6053.89|6174.23|6054.23|6173.84|6053.84|9
1655900730000|2022-06-22 12:25:30|6173.82|6053.82|6174.54|6054.54|6174.54|6054.54|6173.82|6053.82|10
1655900740000|2022-06-22 12:25:40|6174.69|6054.69|6174.78|6054.78|6174.87|6054.87|6174.33|6054.33|10
1655900750000|2022-06-22 12:25:50|6174.79|6054.79|6173.08|6053.08|6175.03|6055.03|6173.08|6053.08|10
1655900760000|2022-06-22 12:26:00|6172.64|6052.64|6171.4|6051.4|6172.64|6052.64|6171.22|6051.22|10
1655900770000|2022-06-22 12:26:10|6170.98|6050.98|6170.52|6050.52|6170.98|6050.98|6170.33|6050.33|10
1655900780000|2022-06-22 12:26:20|6170.67|6050.67|6170.93|6050.93|6171.02|6051.02|6170.65|6050.65|10
1655900790000|2022-06-22 12:26:30|6171.13|6051.13|6170.47|6050.47|6171.13|6051.13|6170.47|6050.47|10
1655900800000|2022-06-22 12:26:40|6170.05|6050.05|6170.69|6050.69|6170.79|6050.79|6169.99|6049.99|10
1655900810000|2022-06-22 12:26:50|6170.4|6050.4|6170.3|6050.3|6170.44|6050.44|6169.84|6049.84|10
1655900820000|2022-06-22 12:27:00|6169.88|6049.88|6169.95|6049.95|6170.19|6050.19|6169.87|6049.87|10
1655900830000|2022-06-22 12:27:10|6170.01|6050.01|6169.9|6049.9|6170.26|6050.26|6169.69|6049.69|10
1655900840000|2022-06-22 12:27:20|6169.91|6049.91|6169.21|6049.21|6169.91|6049.91|6169.21|6049.21|9
1655900850000|2022-06-22 12:27:30|6169.08|6049.08|6168.49|6048.49|6169.18|6049.18|6168.49|6048.49|9
1655900860000|2022-06-22 12:27:40|6168.54|6048.54|6168.48|6048.48|6168.6|6048.6|6168.3|6048.3|10
1655900870000|2022-06-22 12:27:50|6168.49|6048.49|6168.35|6048.35|6168.82|6048.82|6168.35|6048.35|10
1655900880000|2022-06-22 12:28:00|6168.42|6048.42|6168.29|6048.29|6168.62|6048.62|6168.29|6048.29|10
1655900890000|2022-06-22 12:28:10|6168.2|6048.2|6168.44|6048.44|6168.44|6048.44|6168.17|6048.17|9
1655900900000|2022-06-22 12:28:20|6168.38|6048.38|6169|6049|6169.24|6049.24|6168.38|6048.38|10
1655900910000|2022-06-22 12:28:30|6169.23|6049.23|6171.28|6051.28|6171.28|6051.28|6169.23|6049.23|10
1655900920000|2022-06-22 12:28:40|6171.33|6051.33|6171.02|6051.02|6171.39|6051.39|6170.92|6050.92|7
1655900930000|2022-06-22 12:28:50|6171.06|6051.06|6170.37|6050.37|6171.35|6051.35|6170.37|6050.37|9
1655900940000|2022-06-22 12:29:00|6170.54|6050.54|6170.61|6050.61|6170.61|6050.61|6170.23|6050.23|10
1655900950000|2022-06-22 12:29:10|6170.42|6050.42|6170.18|6050.18|6170.52|6050.52|6170.18|6050.18|10
1655900960000|2022-06-22 12:29:20|6170.2|6050.2|6171.35|6051.35|6171.63|6051.63|6170.18|6050.18|10
1655900970000|2022-06-22 12:29:30|6171.29|6051.29|6172.19|6052.19|6172.19|6052.19|6171.29|6051.29|10
1655900980000|2022-06-22 12:29:40|6172.11|6052.11|6172.05|6052.05|6172.25|6052.25|6171.94|6051.94|10
1655900990000|2022-06-22 12:29:50|6172.03|6052.03|6172.25|6052.25|6172.38|6052.38|6172.02|6052.02|10
1655901000000|2022-06-22 12:30:00|6172.35|6052.35|6172.79|6052.79|6172.79|6052.79|6172.18|6052.18|9
1655901010000|2022-06-22 12:30:10|6172.72|6052.72|6171.72|6051.72|6172.72|6052.72|6171.72|6051.72|10
1655901020000|2022-06-22 12:30:20|6171.78|6051.78|6172.81|6052.81|6172.81|6052.81|6171.78|6051.78|9
1655901030000|2022-06-22 12:30:30|6172.88|6052.88|6173.38|6053.38|6173.56|6053.56|6172.88|6052.88|10
1655901040000|2022-06-22 12:30:40|6173.48|6053.48|6174.09|6054.09|6174.31|6054.31|6173.48|6053.48|9
1655901050000|2022-06-22 12:30:50|6174.32|6054.32|6175.16|6055.16|6175.16|6055.16|6174.32|6054.32|8
1655901060000|2022-06-22 12:31:00|6174.63|6054.63|6175.92|6055.92|6176.02|6056.02|6174.63|6054.63|10
1655901070000|2022-06-22 12:31:10|6175.94|6055.94|6174.54|6054.54|6175.94|6055.94|6174.54|6054.54|10
1655901080000|2022-06-22 12:31:20|6174.72|6054.72|6174.75|6054.75|6174.86|6054.86|6174.58|6054.58|10
1655901090000|2022-06-22 12:31:30|6174.8|6054.8|6174.78|6054.78|6174.86|6054.86|6174.66|6054.66|9
1655901100000|2022-06-22 12:31:40|6175.02|6055.02|6175.27|6055.27|6175.27|6055.27|6174.8|6054.8|10
1655901110000|2022-06-22 12:31:50|6175.23|6055.23|6174.71|6054.71|6175.23|6055.23|6174.55|6054.55|9
1655901120000|2022-06-22 12:32:00|6174.43|6054.43|6174.25|6054.25|6174.63|6054.63|6174.25|6054.25|10
1655901130000|2022-06-22 12:32:10|6174.07|6054.07|6174.2|6054.2|6174.42|6054.42|6174.07|6054.07|10
1655901140000|2022-06-22 12:32:20|6174.38|6054.38|6173.54|6053.54|6174.38|6054.38|6173.48|6053.48|10
1655901150000|2022-06-22 12:32:30|6173.51|6053.51|6172.81|6052.81|6173.64|6053.64|6172.81|6052.81|8
1655901160000|2022-06-22 12:32:40|6172.73|6052.73|6172.3|6052.3|6172.73|6052.73|6172.3|6052.3|10
1655901170000|2022-06-22 12:32:50|6172.28|6052.28|6173.01|6053.01|6173.01|6053.01|6172.28|6052.28|10
1655901180000|2022-06-22 12:33:00|6173.12|6053.12|6173.98|6053.98|6174.04|6054.04|6173.12|6053.12|10
1655901190000|2022-06-22 12:33:10|6174.03|6054.03|6173.64|6053.64|6174.06|6054.06|6173.47|6053.47|10
1655901200000|2022-06-22 12:33:20|6173.51|6053.51|6173.16|6053.16|6173.51|6053.51|6173.16|6053.16|8
1655901210000|2022-06-22 12:33:30|6173.37|6053.37|6173.03|6053.03|6173.37|6053.37|6173.03|6053.03|10
1655901220000|2022-06-22 12:33:40|6173.2|6053.2|6174.13|6054.13|6174.19|6054.19|6173.2|6053.2|10
1655901230000|2022-06-22 12:33:50|6174.2|6054.2|6172.82|6052.82|6174.2|6054.2|6172.82|6052.82|9
1655901240000|2022-06-22 12:34:00|6173.01|6053.01|6172.7|6052.7|6173.01|6053.01|6172.7|6052.7|10
1655901250000|2022-06-22 12:34:10|6172.71|6052.71|6173.51|6053.51|6173.51|6053.51|6172.67|6052.67|10
1655901260000|2022-06-22 12:34:20|6173.54|6053.54|6173.6|6053.6|6173.69|6053.69|6173.21|6053.21|10
1655901270000|2022-06-22 12:34:30|6173.65|6053.65|6174.28|6054.28|6174.28|6054.28|6173.65|6053.65|10
1655901280000|2022-06-22 12:34:40|6174.26|6054.26|6174.26|6054.26|6174.35|6054.35|6174.03|6054.03|10
1655901290000|2022-06-22 12:34:50|6174.44|6054.44|6173.57|6053.57|6174.49|6054.49|6173.57|6053.57|10
1655901300000|2022-06-22 12:35:00|6173.64|6053.64|6171.21|6051.21|6173.64|6053.64|6171.21|6051.21|10
1655901310000|2022-06-22 12:35:10|6170.99|6050.99|6170.08|6050.08|6170.99|6050.99|6169.86|6049.86|10
1655901320000|2022-06-22 12:35:20|6170.12|6050.12|6170.55|6050.55|6170.66|6050.66|6170.02|6050.02|10
1655901330000|2022-06-22 12:35:30|6170.73|6050.73|6170.65|6050.65|6170.78|6050.78|6170.51|6050.51|10
1655901340000|2022-06-22 12:35:40|6170.73|6050.73|6171.17|6051.17|6171.17|6051.17|6170.72|6050.72|10
1655901350000|2022-06-22 12:35:50|6171.35|6051.35|6175.09|6055.09|6175.09|6055.09|6171.35|6051.35|10
1655901360000|2022-06-22 12:36:00|6175.85|6055.85|6184.18|6064.18|6184.18|6064.18|6175.85|6055.85|10
1655901370000|2022-06-22 12:36:10|6184.16|6064.16|6189.72|6069.72|6189.72|6069.72|6184.16|6064.16|10
1655901380000|2022-06-22 12:36:20|6189.65|6069.65|6189.88|6069.88|6190.03|6070.03|6189.38|6069.38|10
1655901390000|2022-06-22 12:36:30|6189.82|6069.82|6189.69|6069.69|6190.37|6070.37|6189.61|6069.61|10
1655901400000|2022-06-22 12:36:40|6189.7|6069.7|6187.62|6067.62|6189.7|6069.7|6187.62|6067.62|10
1655901410000|2022-06-22 12:36:50|6187.72|6067.72|6187.74|6067.74|6188.18|6068.18|6187.55|6067.55|8
1655901420000|2022-06-22 12:37:00|6187.72|6067.72|6185.79|6065.79|6187.72|6067.72|6185.79|6065.79|10
1655901430000|2022-06-22 12:37:10|6184.69|6064.69|6185.29|6065.29|6185.56|6065.56|6184.69|6064.69|8
1655901440000|2022-06-22 12:37:20|6185.73|6065.73|6186.45|6066.45|6186.45|6066.45|6185.33|6065.33|10
1655901450000|2022-06-22 12:37:30|6186.71|6066.71|6188.48|6068.48|6188.57|6068.57|6186.71|6066.71|10
1655901460000|2022-06-22 12:37:40|6188.55|6068.55|6188.79|6068.79|6189.31|6069.31|6188.53|6068.53|9
1655901470000|2022-06-22 12:37:50|6188.72|6068.72|6187.71|6067.71|6188.89|6068.89|6187.45|6067.45|10
1655901480000|2022-06-22 12:38:00|6187.32|6067.32|6187.08|6067.08|6187.32|6067.32|6186.95|6066.95|10
1655901490000|2022-06-22 12:38:10|6186.78|6066.78|6186.61|6066.61|6187.01|6067.01|6186.61|6066.61|10
1655901500000|2022-06-22 12:38:20|6186.33|6066.33|6185.31|6065.31|6186.45|6066.45|6185.31|6065.31|10
1655901510000|2022-06-22 12:38:30|6185.32|6065.32|6184.79|6064.79|6185.32|6065.32|6184.79|6064.79|10
1655901520000|2022-06-22 12:38:40|6184.88|6064.88|6185.03|6065.03|6185.03|6065.03|6183.93|6063.93|9
1655901530000|2022-06-22 12:38:50|6184.84|6064.84|6185.1|6065.1|6185.1|6065.1|6184.55|6064.55|10
1655901540000|2022-06-22 12:39:00|6185|6065|6185.89|6065.89|6185.89|6065.89|6184.84|6064.84|10
1655901550000|2022-06-22 12:39:10|6185.55|6065.55|6186.08|6066.08|6186.45|6066.45|6185.55|6065.55|9
1655901560000|2022-06-22 12:39:20|6186.26|6066.26|6187.64|6067.64|6187.64|6067.64|6186.09|6066.09|10
1655901570000|2022-06-22 12:39:30|6187.84|6067.84|6189.58|6069.58|6189.58|6069.58|6187.84|6067.84|10
1655901580000|2022-06-22 12:39:40|6189.65|6069.65|6190.65|6070.65|6191.19|6071.19|6189.27|6069.27|10
1655901590000|2022-06-22 12:39:50|6191.24|6071.24|6191.31|6071.31|6191.47|6071.47|6190.89|6070.89|9
1655901600000|2022-06-22 12:40:00|6191.65|6071.65|6192.21|6072.21|6192.21|6072.21|6191.59|6071.59|10
1655901610000|2022-06-22 12:40:10|6192.43|6072.43|6188.75|6068.75|6192.96|6072.96|6188.14|6068.14|10
1655901620000|2022-06-22 12:40:20|6188.45|6068.45|6184.91|6064.91|6188.45|6068.45|6184.91|6064.91|10
1655901630000|2022-06-22 12:40:30|6184.84|6064.84|6181.58|6061.58|6184.84|6064.84|6181.58|6061.58|10
1655901640000|2022-06-22 12:40:40|6181.47|6061.47|6179.05|6059.05|6181.48|6061.48|6178.88|6058.88|10
1655901650000|2022-06-22 12:40:50|6179.07|6059.07|6173.92|6053.92|6179.07|6059.07|6173.92|6053.92|10
1655901660000|2022-06-22 12:41:00|6173.78|6053.78|6170.34|6050.34|6173.86|6053.86|6170.34|6050.34|10
1655901670000|2022-06-22 12:41:10|6170.01|6050.01|6166.75|6046.75|6170.35|6050.35|6166.75|6046.75|10
1655901680000|2022-06-22 12:41:20|6167.03|6047.03|6165|6045|6167.03|6047.03|6164.96|6044.96|10
1655901690000|2022-06-22 12:41:30|6164.63|6044.63|6164.2|6044.2|6164.69|6044.69|6163.97|6043.97|10
1655901700000|2022-06-22 12:41:40|6164.3|6044.3|6161.85|6041.85|6164.44|6044.44|6161.85|6041.85|10
1655901710000|2022-06-22 12:41:50|6161.44|6041.44|6156.65|6036.65|6161.44|6041.44|6156.65|6036.65|10
1655901720000|2022-06-22 12:42:00|6156.29|6036.29|6144.61|6024.61|6156.29|6036.29|6144.61|6024.61|10
1655901730000|2022-06-22 12:42:10|6143.56|6023.56|6144.66|6024.66|6144.66|6024.66|6143.04|6023.04|10
1655901740000|2022-06-22 12:42:20|6144.63|6024.63|6143.29|6023.29|6145.24|6025.24|6143.29|6023.29|10
1655901750000|2022-06-22 12:42:30|6142.73|6022.73|6135.53|6015.53|6142.73|6022.73|6135.53|6015.53|10
1655901760000|2022-06-22 12:42:40|6134.13|6014.13|6132.03|6012.03|6134.13|6014.13|6131.87|6011.87|10
1655901770000|2022-06-22 12:42:50|6131.89|6011.89|6132.95|6012.95|6132.95|6012.95|6131.89|6011.89|10
1655901780000|2022-06-22 12:43:00|6133.19|6013.19|6137.1|6017.1|6137.1|6017.1|6133.19|6013.19|10
1655901790000|2022-06-22 12:43:10|6136.57|6016.57|6133.67|6013.67|6136.57|6016.57|6133.67|6013.67|10
1655901800000|2022-06-22 12:43:20|6133.27|6013.27|6130.01|6010.01|6133.44|6013.44|6130.01|6010.01|10
1655901810000|2022-06-22 12:43:30|6129.91|6009.91|6128.6|6008.6|6129.91|6009.91|6128.6|6008.6|8
1655901820000|2022-06-22 12:43:40|6128.78|6008.78|6125.15|6005.15|6128.86|6008.86|6125.15|6005.15|9
1655901830000|2022-06-22 12:43:50|6125.03|6005.03|6122.17|6002.17|6125.03|6005.03|6122.17|6002.17|10
1655901840000|2022-06-22 12:44:00|6121.67|6001.67|6114.22|5994.22|6121.67|6001.67|6114.22|5994.22|10
1655901850000|2022-06-22 12:44:10|6114.16|5994.16|6115.39|5995.39|6115.41|5995.41|6113.8|5993.8|10
1655901860000|2022-06-22 12:44:20|6116.09|5996.09|6116.59|5996.59|6117.09|5997.09|6115.87|5995.87|9
1655901870000|2022-06-22 12:44:30|6116.26|5996.26|6115.48|5995.48|6116.26|5996.26|6115.1|5995.1|10
1655901880000|2022-06-22 12:44:40|6115.64|5995.64|6119.41|5999.41|6119.46|5999.46|6115.64|5995.64|10
1655901890000|2022-06-22 12:44:50|6119.17|5999.17|6119.9|5999.9|6119.9|5999.9|6119.17|5999.17|10
1655901900000|2022-06-22 12:45:00|6119.82|5999.82|6118.37|5998.37|6119.82|5999.82|6117.8|5997.8|10
1655901910000|2022-06-22 12:45:10|6117.8|5997.8|6116.93|5996.93|6118.15|5998.15|6116.36|5996.36|9
1655901920000|2022-06-22 12:45:20|6114.77|5994.77|6111.49|5991.49|6114.77|5994.77|6110.62|5990.62|10
1655901930000|2022-06-22 12:45:30|6111.24|5991.24|6107.82|5987.82|6111.24|5991.24|6107.82|5987.82|10
1655901940000|2022-06-22 12:45:40|6107.35|5987.35|6102.94|5982.94|6107.35|5987.35|6102.94|5982.94|10
1655901950000|2022-06-22 12:45:50|6102.39|5982.39|6099.03|5979.03|6102.39|5982.39|6099.03|5979.03|10
1655901960000|2022-06-22 12:46:00|6099.5|5979.5|6099.44|5979.44|6099.5|5979.5|6098.78|5978.78|10
1655901970000|2022-06-22 12:46:10|6096.84|5976.84|6100.06|5980.06|6100.2|5980.2|6096.84|5976.84|10
1655901980000|2022-06-22 12:46:20|6100.24|5980.24|6100.69|5980.69|6100.96|5980.96|6100.24|5980.24|10
1655901990000|2022-06-22 12:46:30|6100.59|5980.59|6099.67|5979.67|6100.7|5980.7|6099.67|5979.67|10
1655902000000|2022-06-22 12:46:40|6099.94|5979.94|6099.75|5979.75|6099.96|5979.96|6099.04|5979.04|10
1655902010000|2022-06-22 12:46:50|6099.8|5979.8|6097.34|5977.34|6099.8|5979.8|6097.34|5977.34|10
1655902020000|2022-06-22 12:47:00|6097.32|5977.32|6098.68|5978.68|6098.68|5978.68|6096.17|5976.17|10
1655902030000|2022-06-22 12:47:10|6098.33|5978.33|6099.11|5979.11|6099.62|5979.62|6098.2|5978.2|10
1655902040000|2022-06-22 12:47:20|6099.48|5979.48|6100.17|5980.17|6100.18|5980.18|6099.48|5979.48|10
1655902050000|2022-06-22 12:47:30|6100.45|5980.45|6101.09|5981.09|6101.09|5981.09|6100.45|5980.45|9
1655902060000|2022-06-22 12:47:40|6100.86|5980.86|6100.75|5980.75|6101.46|5981.46|6100.75|5980.75|9
1655902070000|2022-06-22 12:47:50|6100.93|5980.93|6100.27|5980.27|6100.93|5980.93|6099.94|5979.94|10
1655902080000|2022-06-22 12:48:00|6100.04|5980.04|6099.86|5979.86|6100.31|5980.31|6099.8|5979.8|10
1655902090000|2022-06-22 12:48:10|6100.06|5980.06|6099.16|5979.16|6100.06|5980.06|6098.93|5978.93|10
1655902100000|2022-06-22 12:48:20|6099.13|5979.13|6100.92|5980.92|6100.92|5980.92|6099.13|5979.13|9
1655902110000|2022-06-22 12:48:30|6100.43|5980.43|6101.85|5981.85|6101.85|5981.85|6100.43|5980.43|10
1655902120000|2022-06-22 12:48:40|6101.9|5981.9|6100.89|5980.89|6101.9|5981.9|6100.89|5980.89|10
1655902130000|2022-06-22 12:48:50|6101.76|5981.76|6101.3|5981.3|6101.76|5981.76|6101.02|5981.02|9
1655902140000|2022-06-22 12:49:00|6101.22|5981.22|6101.58|5981.58|6101.7|5981.7|6101.22|5981.22|10
1655902150000|2022-06-22 12:49:10|6101.6|5981.6|6102.11|5982.11|6103.06|5983.06|6101.6|5981.6|10
1655902160000|2022-06-22 12:49:20|6101.59|5981.59|6097.5|5977.5|6101.59|5981.59|6097.5|5977.5|10
1655902170000|2022-06-22 12:49:30|6096.78|5976.78|6093.55|5973.55|6096.78|5976.78|6093.29|5973.29|10
1655902180000|2022-06-22 12:49:40|6092.82|5972.82|6089.29|5969.29|6092.82|5972.82|6089.29|5969.29|10
1655902190000|2022-06-22 12:49:50|6089.6|5969.6|6090.63|5970.63|6091.55|5971.55|6089.6|5969.6|10
1655902200000|2022-06-22 12:50:00|6090.82|5970.82|6092.63|5972.63|6092.63|5972.63|6090.82|5970.82|10
1655902210000|2022-06-22 12:50:10|6093.2|5973.2|6093.2|5973.2|6093.93|5973.93|6092.98|5972.98|10
1655902220000|2022-06-22 12:50:20|6093.43|5973.43|6094.17|5974.17|6094.3|5974.3|6093.43|5973.43|9
1655902230000|2022-06-22 12:50:30|6094.22|5974.22|6087.23|5967.23|6094.22|5974.22|6087.23|5967.23|10
1655902240000|2022-06-22 12:50:40|6088.01|5968.01|6085.14|5965.14|6088.01|5968.01|6085.14|5965.14|10
1655902250000|2022-06-22 12:50:50|6085.85|5965.85|6087|5967|6087.3|5967.3|6085.6|5965.6|10
1655902260000|2022-06-22 12:51:00|6086.86|5966.86|6086.86|5966.86|6086.86|5966.86|6086.41|5966.41|10
1655902270000|2022-06-22 12:51:10|6086.6|5966.6|6086.37|5966.37|6087.61|5967.61|6086.25|5966.25|10
1655902280000|2022-06-22 12:51:20|6086.06|5966.06|6084.84|5964.84|6086.06|5966.06|6084.75|5964.75|10
1655902290000|2022-06-22 12:51:30|6084.67|5964.67|6084.41|5964.41|6084.79|5964.79|6084.28|5964.28|10
1655902300000|2022-06-22 12:51:40|6084.09|5964.09|6083.98|5963.98|6084.36|5964.36|6083.6|5963.6|10
1655902310000|2022-06-22 12:51:50|6083.7|5963.7|6083.33|5963.33|6083.83|5963.83|6083.3|5963.3|10
1655902320000|2022-06-22 12:52:00|6083.25|5963.25|6084.35|5964.35|6084.35|5964.35|6083.05|5963.05|10
1655902330000|2022-06-22 12:52:10|6084.56|5964.56|6084.24|5964.24|6085.13|5965.13|6084.24|5964.24|10
1655902340000|2022-06-22 12:52:20|6084.47|5964.47|6086.29|5966.29|6086.29|5966.29|6084.47|5964.47|10
1655902350000|2022-06-22 12:52:30|6086.26|5966.26|6087.09|5967.09|6087.47|5967.47|6086.2|5966.2|10
1655902360000|2022-06-22 12:52:40|6087.24|5967.24|6088.42|5968.42|6088.44|5968.44|6087.14|5967.14|10
1655902370000|2022-06-22 12:52:50|6088.62|5968.62|6089.11|5969.11|6089.53|5969.53|6088.62|5968.62|9
1655902380000|2022-06-22 12:53:00|6089.08|5969.08|6091.16|5971.16|6091.16|5971.16|6088.88|5968.88|10
1655902390000|2022-06-22 12:53:10|6091.34|5971.34|6094.12|5974.12|6094.12|5974.12|6091.34|5971.34|10
1655902400000|2022-06-22 12:53:20|6095.28|5975.28|6096.63|5976.63|6096.72|5976.72|6095.28|5975.28|10
1655902410000|2022-06-22 12:53:30|6096.86|5976.86|6098.7|5978.7|6098.7|5978.7|6096.86|5976.86|10
1655902420000|2022-06-22 12:53:40|6098.62|5978.62|6102.23|5982.23|6102.23|5982.23|6098.62|5978.62|9
1655902430000|2022-06-22 12:53:50|6101.99|5981.99|6103.05|5983.05|6103.25|5983.25|6101.99|5981.99|10
1655902440000|2022-06-22 12:54:00|6103.37|5983.37|6103.65|5983.65|6104.41|5984.41|6103.37|5983.37|10
1655902450000|2022-06-22 12:54:10|6103.51|5983.51|6104.53|5984.53|6104.69|5984.69|6103.34|5983.34|10
1655902460000|2022-06-22 12:54:20|6104.36|5984.36|6105.99|5985.99|6106.12|5986.12|6104.36|5984.36|10
1655902470000|2022-06-22 12:54:30|6106.46|5986.46|6107.06|5987.06|6107.16|5987.16|6106.31|5986.31|10
1655902480000|2022-06-22 12:54:40|6106.81|5986.81|6106.85|5986.85|6106.99|5986.99|6106.64|5986.64|10
1655902490000|2022-06-22 12:54:50|6107.04|5987.04|6106.48|5986.48|6107.04|5987.04|6106.42|5986.42|9
1655902500000|2022-06-22 12:55:00|6106.76|5986.76|6105.99|5985.99|6106.76|5986.76|6105.99|5985.99|10
1655902510000|2022-06-22 12:55:10|6105.95|5985.95|6105.45|5985.45|6105.95|5985.95|6105.4|5985.4|9
1655902520000|2022-06-22 12:55:20|6105.75|5985.75|6106.39|5986.39|6106.46|5986.46|6105.62|5985.62|10
1655902530000|2022-06-22 12:55:30|6106.36|5986.36|6107.01|5987.01|6107.29|5987.29|6106.36|5986.36|10
1655902540000|2022-06-22 12:55:40|6107.02|5987.02|6106.72|5986.72|6107.45|5987.45|6106.71|5986.71|10
1655902550000|2022-06-22 12:55:50|6106.75|5986.75|6106.26|5986.26|6106.83|5986.83|6106.26|5986.26|9
1655902560000|2022-06-22 12:56:00|6106.4|5986.4|6106.45|5986.45|6106.45|5986.45|6105.95|5985.95|10
1655902570000|2022-06-22 12:56:10|6106.51|5986.51|6106.29|5986.29|6106.68|5986.68|6106|5986|10
1655902580000|2022-06-22 12:56:20|6106.37|5986.37|6106.45|5986.45|6106.58|5986.58|6106.07|5986.07|10
1655902590000|2022-06-22 12:56:30|6106.57|5986.57|6107.86|5987.86|6107.86|5987.86|6106.57|5986.57|10
1655902600000|2022-06-22 12:56:40|6107.76|5987.76|6107.1|5987.1|6108.14|5988.14|6107.1|5987.1|9
1655902610000|2022-06-22 12:56:50|6107.13|5987.13|6107.77|5987.77|6107.77|5987.77|6107.13|5987.13|10
1655902620000|2022-06-22 12:57:00|6107.59|5987.59|6108.24|5988.24|6108.24|5988.24|6107.43|5987.43|10
1655902630000|2022-06-22 12:57:10|6108|5988|6107.98|5987.98|6108.06|5988.06|6107.8|5987.8|9
1655902640000|2022-06-22 12:57:20|6107.91|5987.91|6108.76|5988.76|6108.76|5988.76|6107.79|5987.79|9
1655902650000|2022-06-22 12:57:30|6108.84|5988.84|6112.92|5992.92|6112.92|5992.92|6108.84|5988.84|10
1655902660000|2022-06-22 12:57:40|6113.2|5993.2|6116.95|5996.95|6116.95|5996.95|6113.2|5993.2|10
1655902670000|2022-06-22 12:57:50|6116.89|5996.89|6119.99|5999.99|6119.99|5999.99|6116.89|5996.89|10
1655902680000|2022-06-22 12:58:00|6121.19|6001.19|6121.75|6001.75|6121.94|6001.94|6121.19|6001.19|10
1655902690000|2022-06-22 12:58:10|6121.97|6001.97|6123.39|6003.39|6123.39|6003.39|6121.97|6001.97|10
1655902700000|2022-06-22 12:58:20|6123.5|6003.5|6124.82|6004.82|6124.82|6004.82|6123.47|6003.47|10
1655902710000|2022-06-22 12:58:30|6125.01|6005.01|6127.9|6007.9|6127.9|6007.9|6125.01|6005.01|10
1655902720000|2022-06-22 12:58:40|6127.94|6007.94|6133.82|6013.82|6133.82|6013.82|6127.94|6007.94|10
1655902730000|2022-06-22 12:58:50|6133.8|6013.8|6135.84|6015.84|6135.84|6015.84|6133.8|6013.8|10
1655902740000|2022-06-22 12:59:00|6136.13|6016.13|6144.95|6024.95|6144.95|6024.95|6136.13|6016.13|10
1655902750000|2022-06-22 12:59:10|6145|6025|6145.48|6025.48|6146.45|6026.45|6145|6025|10
1655902760000|2022-06-22 12:59:20|6145.96|6025.96|6146.65|6026.65|6146.93|6026.93|6145.72|6025.72|10
1655902770000|2022-06-22 12:59:30|6146.74|6026.74|6148.61|6028.61|6148.61|6028.61|6146.39|6026.39|10
1655902780000|2022-06-22 12:59:40|6148.4|6028.4|6145.18|6025.18|6148.4|6028.4|6145.18|6025.18|10
1655902790000|2022-06-22 12:59:50|6144.95|6024.95|6144.39|6024.39|6144.99|6024.99|6144.06|6024.06|10
1655902800000|2022-06-22 13:00:00|6144.58|6024.58|6144.85|6024.85|6145|6025|6144.55|6024.55|10
1655902810000|2022-06-22 13:00:10|6144.73|6024.73|6145.32|6025.32|6145.82|6025.82|6144.73|6024.73|10
1655902820000|2022-06-22 13:00:20|6145.51|6025.51|6146.42|6026.42|6147.05|6027.05|6145.41|6025.41|10
1655902830000|2022-06-22 13:00:30|6146.65|6026.65|6148.66|6028.66|6148.78|6028.78|6146.65|6026.65|10
1655902840000|2022-06-22 13:00:40|6149.65|6029.65|6151.91|6031.91|6151.91|6031.91|6149.65|6029.65|10
1655902850000|2022-06-22 13:00:50|6151.77|6031.77|6151.47|6031.47|6151.86|6031.86|6151.4|6031.4|10
1655902860000|2022-06-22 13:01:00|6151.87|6031.87|6153.71|6033.71|6153.71|6033.71|6151.87|6031.87|10
1655902870000|2022-06-22 13:01:10|6153.56|6033.56|6154.48|6034.48|6154.9|6034.9|6153.56|6033.56|9
1655902880000|2022-06-22 13:01:20|6154.41|6034.41|6154.47|6034.47|6154.47|6034.47|6154.03|6034.03|9
1655902890000|2022-06-22 13:01:30|6154.83|6034.83|6156.23|6036.23|6156.23|6036.23|6154.1|6034.1|10
1655902900000|2022-06-22 13:01:40|6156.51|6036.51|6158.23|6038.23|6158.83|6038.83|6156.49|6036.49|10
1655902910000|2022-06-22 13:01:50|6158.38|6038.38|6158.86|6038.86|6159.02|6039.02|6158.25|6038.25|9
1655902920000|2022-06-22 13:02:00|6158.85|6038.85|6157.93|6037.93|6158.9|6038.9|6157.93|6037.93|9
1655902930000|2022-06-22 13:02:10|6157.88|6037.88|6156.65|6036.65|6158.02|6038.02|6156.53|6036.53|9
1655902940000|2022-06-22 13:02:20|6156.82|6036.82|6154.99|6034.99|6156.82|6036.82|6154.87|6034.87|10
1655902950000|2022-06-22 13:02:30|6154.63|6034.63|6152.08|6032.08|6154.63|6034.63|6152.08|6032.08|10
1655902960000|2022-06-22 13:02:40|6152.11|6032.11|6150.5|6030.5|6152.13|6032.13|6150.5|6030.5|10
1655902970000|2022-06-22 13:02:50|6149.73|6029.73|6145.02|6025.02|6149.73|6029.73|6145.02|6025.02|10
1655902980000|2022-06-22 13:03:00|6145.31|6025.31|6140.68|6020.68|6145.31|6025.31|6140.68|6020.68|10
1655902990000|2022-06-22 13:03:10|6140.36|6020.36|6136.38|6016.38|6140.36|6020.36|6136.38|6016.38|10
1655903000000|2022-06-22 13:03:20|6136.37|6016.37|6135.87|6015.87|6136.75|6016.75|6135.84|6015.84|10
1655903010000|2022-06-22 13:03:30|6135.69|6015.69|6135.13|6015.13|6135.87|6015.87|6135.13|6015.13|10
1655903020000|2022-06-22 13:03:40|6134.75|6014.75|6134.29|6014.29|6134.75|6014.75|6134.29|6014.29|10
1655903030000|2022-06-22 13:03:50|6134.44|6014.44|6133.76|6013.76|6134.44|6014.44|6133.62|6013.62|10
1655903040000|2022-06-22 13:04:00|6133.72|6013.72|6132.79|6012.79|6133.72|6013.72|6132.79|6012.79|10
1655903050000|2022-06-22 13:04:10|6133.1|6013.1|6131.32|6011.32|6133.1|6013.1|6131.03|6011.03|10
1655903060000|2022-06-22 13:04:20|6130.61|6010.61|6129.32|6009.32|6130.61|6010.61|6129.3|6009.3|10
1655903070000|2022-06-22 13:04:30|6129.58|6009.58|6125.93|6005.93|6129.58|6009.58|6125.93|6005.93|10
1655903080000|2022-06-22 13:04:40|6125.51|6005.51|6117.24|5997.24|6125.51|6005.51|6117.24|5997.24|10
1655903090000|2022-06-22 13:04:50|6116.45|5996.45|6115.1|5995.1|6116.89|5996.89|6114.6|5994.6|9
1655903100000|2022-06-22 13:05:00|6115.28|5995.28|6115.29|5995.29|6115.84|5995.84|6115.04|5995.04|10
1655903110000|2022-06-22 13:05:10|6115.24|5995.24|6114.92|5994.92|6116.06|5996.06|6114.92|5994.92|10
1655903120000|2022-06-22 13:05:20|6115.1|5995.1|6114.59|5994.59|6115.6|5995.6|6114.37|5994.37|10
1655903130000|2022-06-22 13:05:30|6114.23|5994.23|6112.6|5992.6|6114.35|5994.35|6112.6|5992.6|10
1655903140000|2022-06-22 13:05:40|6112.43|5992.43|6112.23|5992.23|6112.43|5992.43|6111.89|5991.89|10
1655903150000|2022-06-22 13:05:50|6112.4|5992.4|6112.04|5992.04|6112.56|5992.56|6111.92|5991.92|10
1655903160000|2022-06-22 13:06:00|6112.21|5992.21|6113.31|5993.31|6113.34|5993.34|6112.21|5992.21|10
1655903170000|2022-06-22 13:06:10|6114.19|5994.19|6117.16|5997.16|6117.16|5997.16|6114.19|5994.19|10
1655903180000|2022-06-22 13:06:20|6117.05|5997.05|6119.46|5999.46|6119.46|5999.46|6117.01|5997.01|10
1655903190000|2022-06-22 13:06:30|6120.18|6000.18|6122.03|6002.03|6122.03|6002.03|6120.15|6000.15|10
1655903200000|2022-06-22 13:06:40|6122.47|6002.47|6123.24|6003.24|6123.64|6003.64|6122.47|6002.47|10
1655903210000|2022-06-22 13:06:50|6123.13|6003.13|6124.1|6004.1|6124.1|6004.1|6122.78|6002.78|10
1655903220000|2022-06-22 13:07:00|6123.62|6003.62|6125.19|6005.19|6125.69|6005.69|6123.62|6003.62|10
1655903230000|2022-06-22 13:07:10|6125.93|6005.93|6127.69|6007.69|6127.86|6007.86|6125.73|6005.73|10
1655903240000|2022-06-22 13:07:20|6127.46|6007.46|6128.77|6008.77|6128.77|6008.77|6127.46|6007.46|10
1655903250000|2022-06-22 13:07:30|6129.02|6009.02|6131.93|6011.93|6131.93|6011.93|6129.02|6009.02|10
1655903260000|2022-06-22 13:07:40|6131.91|6011.91|6133.17|6013.17|6133.39|6013.39|6131.91|6011.91|10
1655903270000|2022-06-22 13:07:50|6133.24|6013.24|6134.57|6014.57|6134.57|6014.57|6132.81|6012.81|10
1655903280000|2022-06-22 13:08:00|6133.91|6013.91|6135.19|6015.19|6135.87|6015.87|6133.91|6013.91|9
1655903290000|2022-06-22 13:08:10|6134.82|6014.82|6134.29|6014.29|6134.92|6014.92|6133.96|6013.96|9
1655903300000|2022-06-22 13:08:20|6134.11|6014.11|6134.21|6014.21|6134.76|6014.76|6133.98|6013.98|10
1655903310000|2022-06-22 13:08:30|6134.27|6014.27|6133.44|6013.44|6134.39|6014.39|6133.44|6013.44|10
1655903320000|2022-06-22 13:08:40|6133.04|6013.04|6132.39|6012.39|6133.31|6013.31|6132.31|6012.31|10
1655903330000|2022-06-22 13:08:50|6132.27|6012.27|6132.45|6012.45|6132.98|6012.98|6132.13|6012.13|10
1655903340000|2022-06-22 13:09:00|6132.05|6012.05|6132.37|6012.37|6132.86|6012.86|6132.05|6012.05|7
1655903350000|2022-06-22 13:09:10|6132.45|6012.45|6132.24|6012.24|6132.6|6012.6|6132.24|6012.24|10
1655903360000|2022-06-22 13:09:20|6132.02|6012.02|6132.92|6012.92|6132.92|6012.92|6132.02|6012.02|10
1655903370000|2022-06-22 13:09:30|6132.94|6012.94|6134.48|6014.48|6134.48|6014.48|6132.79|6012.79|10
1655903380000|2022-06-22 13:09:40|6134.52|6014.52|6139.21|6019.21|6139.21|6019.21|6134.52|6014.52|10
1655903390000|2022-06-22 13:09:50|6138.78|6018.78|6141.25|6021.25|6141.25|6021.25|6138.78|6018.78|10
1655903400000|2022-06-22 13:10:00|6143.15|6023.15|6145.17|6025.17|6145.23|6025.23|6143.15|6023.15|10
1655903410000|2022-06-22 13:10:10|6145.04|6025.04|6150.41|6030.41|6150.41|6030.41|6145.04|6025.04|10
1655903420000|2022-06-22 13:10:20|6150.21|6030.21|6147.7|6027.7|6150.21|6030.21|6147.7|6027.7|10
1655903430000|2022-06-22 13:10:30|6148.47|6028.47|6147.8|6027.8|6148.47|6028.47|6147.43|6027.43|10
1655903440000|2022-06-22 13:10:40|6147.66|6027.66|6147.79|6027.79|6147.99|6027.99|6147.55|6027.55|10
1655903450000|2022-06-22 13:10:50|6148.06|6028.06|6147.14|6027.14|6148.06|6028.06|6147.07|6027.07|10
1655903460000|2022-06-22 13:11:00|6147.64|6027.64|6146.24|6026.24|6147.64|6027.64|6146.24|6026.24|10
1655903470000|2022-06-22 13:11:10|6146.11|6026.11|6145.9|6025.9|6146.34|6026.34|6145.9|6025.9|10
1655903480000|2022-06-22 13:11:20|6145.64|6025.64|6147.46|6027.46|6147.46|6027.46|6145.64|6025.64|10
1655903490000|2022-06-22 13:11:30|6147.65|6027.65|6146.21|6026.21|6147.65|6027.65|6145.88|6025.88|10
1655903500000|2022-06-22 13:11:40|6145.83|6025.83|6144.82|6024.82|6145.83|6025.83|6144.82|6024.82|10
1655903510000|2022-06-22 13:11:50|6144.95|6024.95|6144.04|6024.04|6144.96|6024.96|6143.98|6023.98|10
1655903520000|2022-06-22 13:12:00|6143.03|6023.03|6141.81|6021.81|6143.1|6023.1|6141.81|6021.81|9
1655903530000|2022-06-22 13:12:10|6141.68|6021.68|6141.54|6021.54|6141.93|6021.93|6141.14|6021.14|10
1655903540000|2022-06-22 13:12:20|6141.41|6021.41|6141.29|6021.29|6141.98|6021.98|6140.2|6020.2|10
1655903550000|2022-06-22 13:12:30|6140.15|6020.15|6142.65|6022.65|6142.65|6022.65|6140.15|6020.15|9
1655903560000|2022-06-22 13:12:40|6142.95|6022.95|6143.62|6023.62|6143.96|6023.96|6142.95|6022.95|10
1655903570000|2022-06-22 13:12:50|6143.88|6023.88|6143.93|6023.93|6144.12|6024.12|6143.59|6023.59|9
1655903580000|2022-06-22 13:13:00|6143.91|6023.91|6145.85|6025.85|6145.85|6025.85|6143.91|6023.91|10
1655903590000|2022-06-22 13:13:10|6146.06|6026.06|6146.52|6026.52|6146.52|6026.52|6145.88|6025.88|10
1655903600000|2022-06-22 13:13:20|6146.47|6026.47|6147.35|6027.35|6147.35|6027.35|6146.47|6026.47|10
1655903610000|2022-06-22 13:13:30|6147.25|6027.25|6147.88|6027.88|6148.02|6028.02|6147.07|6027.07|10
1655903620000|2022-06-22 13:13:40|6147.98|6027.98|6147.41|6027.41|6148.07|6028.07|6147.41|6027.41|10
1655903630000|2022-06-22 13:13:50|6147.47|6027.47|6146.5|6026.5|6147.47|6027.47|6146.5|6026.5|10
1655903640000|2022-06-22 13:14:00|6146.36|6026.36|6147.57|6027.57|6147.57|6027.57|6146.17|6026.17|9
1655903650000|2022-06-22 13:14:10|6147.74|6027.74|6148.64|6028.64|6148.95|6028.95|6147.48|6027.48|10
1655903660000|2022-06-22 13:14:20|6148.77|6028.77|6149.35|6029.35|6149.35|6029.35|6148.49|6028.49|9
1655903670000|2022-06-22 13:14:30|6149.77|6029.77|6150.86|6030.86|6150.86|6030.86|6149.77|6029.77|10
1655903680000|2022-06-22 13:14:40|6150.76|6030.76|6150.82|6030.82|6150.88|6030.88|6150.36|6030.36|10
1655903690000|2022-06-22 13:14:50|6150.93|6030.93|6151|6031|6151|6031|6150.41|6030.41|10
1655903700000|2022-06-22 13:15:00|6150.98|6030.98|6150.53|6030.53|6150.98|6030.98|6150.24|6030.24|9
1655903710000|2022-06-22 13:15:10|6150.17|6030.17|6150.64|6030.64|6150.73|6030.73|6150.14|6030.14|10
1655903720000|2022-06-22 13:15:20|6150.83|6030.83|6150.88|6030.88|6150.88|6030.88|6150.45|6030.45|10
1655903730000|2022-06-22 13:15:30|6150.47|6030.47|6150.35|6030.35|6150.71|6030.71|6150.33|6030.33|10
1655903740000|2022-06-22 13:15:40|6150.5|6030.5|6149.96|6029.96|6150.5|6030.5|6149.8|6029.8|10
1655903750000|2022-06-22 13:15:50|6149.76|6029.76|6148.87|6028.87|6149.76|6029.76|6148.69|6028.69|8
1655903760000|2022-06-22 13:16:00|6148.91|6028.91|6149.45|6029.45|6149.45|6029.45|6148.81|6028.81|10
1655903770000|2022-06-22 13:16:10|6149.7|6029.7|6149.5|6029.5|6149.7|6029.7|6149.31|6029.31|10
1655903780000|2022-06-22 13:16:20|6149.41|6029.41|6148.77|6028.77|6149.65|6029.65|6148.77|6028.77|9
1655903790000|2022-06-22 13:16:30|6148.58|6028.58|6146.6|6026.6|6148.58|6028.58|6146.52|6026.52|9
1655903800000|2022-06-22 13:16:40|6146.44|6026.44|6144.27|6024.27|6146.48|6026.48|6144.21|6024.21|10
1655903810000|2022-06-22 13:16:50|6144.12|6024.12|6144.42|6024.42|6144.48|6024.48|6144.12|6024.12|10
1655903820000|2022-06-22 13:17:00|6144.48|6024.48|6144.05|6024.05|6144.48|6024.48|6143.84|6023.84|9
1655903830000|2022-06-22 13:17:10|6143.85|6023.85|6143.94|6023.94|6144.12|6024.12|6143.6|6023.6|10
1655903840000|2022-06-22 13:17:20|6143.9|6023.9|6142.36|6022.36|6143.9|6023.9|6142.23|6022.23|10
1655903850000|2022-06-22 13:17:30|6142.46|6022.46|6142.02|6022.02|6142.49|6022.49|6142.02|6022.02|10
1655903860000|2022-06-22 13:17:40|6141.94|6021.94|6140.54|6020.54|6142.22|6022.22|6140.35|6020.35|10
1655903870000|2022-06-22 13:17:50|6140.49|6020.49|6139.65|6019.65|6140.49|6020.49|6139.65|6019.65|10
1655903880000|2022-06-22 13:18:00|6139.55|6019.55|6140.07|6020.07|6140.07|6020.07|6139.49|6019.49|8
1655903890000|2022-06-22 13:18:10|6139.99|6019.99|6140.02|6020.02|6140.08|6020.08|6139.69|6019.69|9
1655903900000|2022-06-22 13:18:20|6139.95|6019.95|6139.05|6019.05|6139.98|6019.98|6138.96|6018.96|10
1655903910000|2022-06-22 13:18:30|6138.82|6018.82|6138.82|6018.82|6139.08|6019.08|6138.41|6018.41|10
1655903920000|2022-06-22 13:18:40|6138.97|6018.97|6138.19|6018.19|6138.97|6018.97|6138.19|6018.19|10
1655903930000|2022-06-22 13:18:50|6138.11|6018.11|6137.52|6017.52|6138.19|6018.19|6137.51|6017.51|10
1655903940000|2022-06-22 13:19:00|6137.62|6017.62|6136.64|6016.64|6137.85|6017.85|6136.64|6016.64|8
1655903950000|2022-06-22 13:19:10|6136.37|6016.37|6134.22|6014.22|6136.37|6016.37|6134.22|6014.22|10
1655903960000|2022-06-22 13:19:20|6134.07|6014.07|6132.08|6012.08|6134.07|6014.07|6132.08|6012.08|10
1655903970000|2022-06-22 13:19:30|6131.68|6011.68|6129.26|6009.26|6131.75|6011.75|6129.26|6009.26|10
1655903980000|2022-06-22 13:19:40|6128.43|6008.43|6126|6006|6128.43|6008.43|6125.83|6005.83|9
1655903990000|2022-06-22 13:19:50|6126.38|6006.38|6127.16|6007.16|6127.42|6007.42|6126.2|6006.2|10
1655904000000|2022-06-22 13:20:00|6127.15|6007.15|6127|6007|6127.15|6007.15|6126.8|6006.8|10
1655904010000|2022-06-22 13:20:10|6127.15|6007.15|6125.75|6005.75|6127.15|6007.15|6125.75|6005.75|9
1655904020000|2022-06-22 13:20:20|6125.67|6005.67|6126.4|6006.4|6126.4|6006.4|6125.65|6005.65|10
1655904030000|2022-06-22 13:20:30|6126.65|6006.65|6127.49|6007.49|6127.55|6007.55|6126.65|6006.65|10
1655904040000|2022-06-22 13:20:40|6128.45|6008.45|6130.46|6010.46|6130.46|6010.46|6127.16|6007.16|10
1655904050000|2022-06-22 13:20:50|6130.54|6010.54|6135.41|6015.41|6135.41|6015.41|6130.54|6010.54|10
1655904060000|2022-06-22 13:21:00|6135.7|6015.7|6140.21|6020.21|6140.21|6020.21|6135.69|6015.69|10
1655904070000|2022-06-22 13:21:10|6140.52|6020.52|6143.81|6023.81|6143.81|6023.81|6140.27|6020.27|10
1655904080000|2022-06-22 13:21:20|6144.1|6024.1|6146.46|6026.46|6146.46|6026.46|6143.21|6023.21|10
1655904090000|2022-06-22 13:21:30|6146.59|6026.59|6156.66|6036.66|6156.66|6036.66|6146.59|6026.59|10
1655904100000|2022-06-22 13:21:40|6156.09|6036.09|6161.09|6041.09|6161.09|6041.09|6156.09|6036.09|10
1655904110000|2022-06-22 13:21:50|6161.1|6041.1|6167.29|6047.29|6167.29|6047.29|6161.1|6041.1|10
1655904120000|2022-06-22 13:22:00|6166.73|6046.73|6162.23|6042.23|6168.42|6048.42|6162.15|6042.15|10
1655904130000|2022-06-22 13:22:10|6162.9|6042.9|6163.26|6043.26|6163.32|6043.32|6162.35|6042.35|10
1655904140000|2022-06-22 13:22:20|6162.8|6042.8|6163.08|6043.08|6163.53|6043.53|6162.74|6042.74|10
1655904150000|2022-06-22 13:22:30|6163.18|6043.18|6165.62|6045.62|6165.62|6045.62|6163.18|6043.18|10
1655904160000|2022-06-22 13:22:40|6166.22|6046.22|6168.56|6048.56|6168.56|6048.56|6166.22|6046.22|10
1655904170000|2022-06-22 13:22:50|6168.28|6048.28|6167.74|6047.74|6168.58|6048.58|6167.74|6047.74|9
1655904180000|2022-06-22 13:23:00|6167.78|6047.78|6166.65|6046.65|6168.17|6048.17|6166.65|6046.65|10
1655904190000|2022-06-22 13:23:10|6166.85|6046.85|6169.16|6049.16|6169.16|6049.16|6166.6|6046.6|10
1655904200000|2022-06-22 13:23:20|6169.54|6049.54|6174.3|6054.3|6174.3|6054.3|6169.54|6049.54|10
1655904210000|2022-06-22 13:23:30|6174.73|6054.73|6176.5|6056.5|6176.68|6056.68|6174.73|6054.73|10
1655904220000|2022-06-22 13:23:40|6177.25|6057.25|6185.58|6065.58|6186.3|6066.3|6177.25|6057.25|10
1655904230000|2022-06-22 13:23:50|6185.78|6065.78|6184.03|6064.03|6185.78|6065.78|6183.4|6063.4|10
1655904240000|2022-06-22 13:24:00|6184.13|6064.13|6182.35|6062.35|6184.2|6064.2|6182.11|6062.11|10
1655904250000|2022-06-22 13:24:10|6182.39|6062.39|6181.34|6061.34|6183.07|6063.07|6181.34|6061.34|10
1655904260000|2022-06-22 13:24:20|6181.47|6061.47|6178.8|6058.8|6181.47|6061.47|6178.8|6058.8|10
1655904270000|2022-06-22 13:24:30|6177.95|6057.95|6176.39|6056.39|6178.18|6058.18|6176.39|6056.39|10
1655904280000|2022-06-22 13:24:40|6176.26|6056.26|6173.28|6053.28|6176.26|6056.26|6173.23|6053.23|10
1655904290000|2022-06-22 13:24:50|6173.59|6053.59|6175.46|6055.46|6175.46|6055.46|6173.23|6053.23|10
1655904300000|2022-06-22 13:25:00|6176.03|6056.03|6176.28|6056.28|6176.28|6056.28|6175.09|6055.09|10
1655904310000|2022-06-22 13:25:10|6176.3|6056.3|6176.28|6056.28|6177.04|6057.04|6176.01|6056.01|10
1655904320000|2022-06-22 13:25:20|6176.24|6056.24|6176.02|6056.02|6176.72|6056.72|6175.79|6055.79|10
1655904330000|2022-06-22 13:25:30|6176.65|6056.65|6175.92|6055.92|6176.78|6056.78|6175.92|6055.92|10
1655904340000|2022-06-22 13:25:40|6176.66|6056.66|6175.64|6055.64|6176.66|6056.66|6175.36|6055.36|10
1655904350000|2022-06-22 13:25:50|6175.09|6055.09|6173.99|6053.99|6175.09|6055.09|6173.99|6053.99|10
1655904360000|2022-06-22 13:26:00|6173.7|6053.7|6172.93|6052.93|6174.42|6054.42|6172.93|6052.93|9
1655904370000|2022-06-22 13:26:10|6171.97|6051.97|6170.09|6050.09|6172|6052|6170.06|6050.06|10
1655904380000|2022-06-22 13:26:20|6169.97|6049.97|6172.77|6052.77|6172.77|6052.77|6169.97|6049.97|10
1655904390000|2022-06-22 13:26:30|6172.48|6052.48|6172.03|6052.03|6172.64|6052.64|6172.03|6052.03|10
1655904400000|2022-06-22 13:26:40|6172.01|6052.01|6169.29|6049.29|6172.01|6052.01|6169.29|6049.29|10
1655904410000|2022-06-22 13:26:50|6169.03|6049.03|6166.96|6046.96|6169.03|6049.03|6166.96|6046.96|9
1655904420000|2022-06-22 13:27:00|6167|6047|6165.97|6045.97|6167.5|6047.5|6165.97|6045.97|10
1655904430000|2022-06-22 13:27:10|6166.07|6046.07|6167.32|6047.32|6167.32|6047.32|6165.83|6045.83|10
1655904440000|2022-06-22 13:27:20|6167.94|6047.94|6169.29|6049.29|6169.29|6049.29|6167.82|6047.82|10
1655904450000|2022-06-22 13:27:30|6168.75|6048.75|6170.37|6050.37|6170.69|6050.69|6168.75|6048.75|10
1655904460000|2022-06-22 13:27:40|6170.78|6050.78|6172.64|6052.64|6172.82|6052.82|6170.57|6050.57|10
1655904470000|2022-06-22 13:27:50|6172.67|6052.67|6175.12|6055.12|6175.12|6055.12|6172.67|6052.67|10
1655904480000|2022-06-22 13:28:00|6174.89|6054.89|6175.91|6055.91|6176.77|6056.77|6174.89|6054.89|10
1655904490000|2022-06-22 13:28:10|6176.02|6056.02|6176.26|6056.26|6176.26|6056.26|6175.58|6055.58|10
1655904500000|2022-06-22 13:28:20|6176.93|6056.93|6178.77|6058.77|6179.52|6059.52|6176.93|6056.93|10
1655904510000|2022-06-22 13:28:30|6179.46|6059.46|6177.57|6057.57|6179.46|6059.46|6177.57|6057.57|10
1655904520000|2022-06-22 13:28:40|6177.62|6057.62|6177.11|6057.11|6178.03|6058.03|6177.11|6057.11|10
1655904530000|2022-06-22 13:28:50|6177.41|6057.41|6181.17|6061.17|6181.17|6061.17|6177.41|6057.41|10
1655904540000|2022-06-22 13:29:00|6181.28|6061.28|6185.63|6065.63|6185.63|6065.63|6181.21|6061.21|9
1655904550000|2022-06-22 13:29:10|6186.18|6066.18|6187.32|6067.32|6187.66|6067.66|6186.08|6066.08|10
1655904560000|2022-06-22 13:29:20|6187.33|6067.33|6188.63|6068.63|6188.91|6068.91|6187.33|6067.33|10
1655904570000|2022-06-22 13:29:30|6188.88|6068.88|6190.58|6070.58|6190.59|6070.59|6188.88|6068.88|10
1655904580000|2022-06-22 13:29:40|6190.91|6070.91|6191.42|6071.42|6191.42|6071.42|6190.62|6070.62|10
1655904590000|2022-06-22 13:29:50|6190.75|6070.75|6191.98|6071.98|6192.13|6072.13|6190.75|6070.75|10
1655904600000|2022-06-22 13:30:00|6192.54|6072.54|6194.84|6074.84|6195.86|6075.86|6192.54|6072.54|10
1655904610000|2022-06-22 13:30:10|6193.99|6073.99|6190.52|6070.52|6195.22|6075.22|6190.52|6070.52|10
1655904620000|2022-06-22 13:30:20|6190.18|6070.18|6189.37|6069.37|6190.57|6070.57|6189.25|6069.25|9
1655904630000|2022-06-22 13:30:30|6189.23|6069.23|6183.46|6063.46|6189.23|6069.23|6183.46|6063.46|10
1655904640000|2022-06-22 13:30:40|6183.34|6063.34|6180.96|6060.96|6183.86|6063.86|6180.96|6060.96|10
1655904650000|2022-06-22 13:30:50|6179.65|6059.65|6175.21|6055.21|6179.65|6059.65|6175.21|6055.21|10
1655904660000|2022-06-22 13:31:00|6174.95|6054.95|6174.98|6054.98|6175.32|6055.32|6174.75|6054.75|10
1655904670000|2022-06-22 13:31:10|6175.42|6055.42|6175.77|6055.77|6175.84|6055.84|6175.29|6055.29|10
1655904680000|2022-06-22 13:31:20|6175.67|6055.67|6179.11|6059.11|6179.11|6059.11|6175.53|6055.53|10
1655904690000|2022-06-22 13:31:30|6179.38|6059.38|6186.67|6066.67|6186.67|6066.67|6179.38|6059.38|10
1655904700000|2022-06-22 13:31:40|6186.6|6066.6|6188.32|6068.32|6188.34|6068.34|6186.6|6066.6|10
1655904710000|2022-06-22 13:31:50|6188.58|6068.58|6192.88|6072.88|6192.88|6072.88|6188.58|6068.58|10
1655904720000|2022-06-22 13:32:00|6193.79|6073.79|6196.9|6076.9|6197.28|6077.28|6193.79|6073.79|10
1655904730000|2022-06-22 13:32:10|6197.12|6077.12|6200.07|6080.07|6200.07|6080.07|6196.99|6076.99|10
1655904740000|2022-06-22 13:32:20|6200.88|6080.88|6205.28|6085.28|6205.28|6085.28|6200.79|6080.79|10
1655904750000|2022-06-22 13:32:30|6206.05|6086.05|6203.27|6083.27|6206.71|6086.71|6203.27|6083.27|10
1655904760000|2022-06-22 13:32:40|6204.45|6084.45|6201.13|6081.13|6204.99|6084.99|6200.69|6080.69|10
1655904770000|2022-06-22 13:32:50|6200.77|6080.77|6198.61|6078.61|6200.77|6080.77|6198.14|6078.14|10
1655904780000|2022-06-22 13:33:00|6198.15|6078.15|6198.43|6078.43|6199.16|6079.16|6197.03|6077.03|10
1655904790000|2022-06-22 13:33:10|6198.84|6078.84|6201.42|6081.42|6201.42|6081.42|6198.84|6078.84|10
1655904800000|2022-06-22 13:33:20|6200.47|6080.47|6203.2|6083.2|6203.2|6083.2|6200.47|6080.47|10
1655904810000|2022-06-22 13:33:30|6203.67|6083.67|6203.8|6083.8|6204.8|6084.8|6203.51|6083.51|10
1655904820000|2022-06-22 13:33:40|6203.75|6083.75|6204.42|6084.42|6205.17|6085.17|6203.75|6083.75|10
1655904830000|2022-06-22 13:33:50|6204.49|6084.49|6201.79|6081.79|6204.49|6084.49|6201.79|6081.79|10
1655904840000|2022-06-22 13:34:00|6202.26|6082.26|6198.41|6078.41|6202.26|6082.26|6198.41|6078.41|10
1655904850000|2022-06-22 13:34:10|6198.63|6078.63|6196.65|6076.65|6198.63|6078.63|6196.65|6076.65|10
1655904860000|2022-06-22 13:34:20|6196.51|6076.51|6192.38|6072.38|6196.51|6076.51|6192.38|6072.38|10
1655904870000|2022-06-22 13:34:30|6191.99|6071.99|6191.26|6071.26|6191.99|6071.99|6191.16|6071.16|10
1655904880000|2022-06-22 13:34:40|6191|6071|6187.05|6067.05|6191|6071|6187.05|6067.05|10
1655904890000|2022-06-22 13:34:50|6187.1|6067.1|6186.85|6066.85|6187.85|6067.85|6186.16|6066.16|10
1655904900000|2022-06-22 13:35:00|6185.9|6065.9|6185.81|6065.81|6187.12|6067.12|6185.23|6065.23|10
1655904910000|2022-06-22 13:35:10|6185.96|6065.96|6187.8|6067.8|6188.15|6068.15|6185.96|6065.96|10
1655904920000|2022-06-22 13:35:20|6186.87|6066.87|6185.35|6065.35|6188.17|6068.17|6185.31|6065.31|10
1655904930000|2022-06-22 13:35:30|6185.54|6065.54|6184.67|6064.67|6185.54|6065.54|6184.67|6064.67|10
1655904940000|2022-06-22 13:35:40|6185.24|6065.24|6185.22|6065.22|6185.26|6065.26|6184.47|6064.47|10
1655904950000|2022-06-22 13:35:50|6184.75|6064.75|6184.95|6064.95|6184.98|6064.98|6184.55|6064.55|10
1655904960000|2022-06-22 13:36:00|6184.89|6064.89|6184.91|6064.91|6185.05|6065.05|6184.68|6064.68|10
1655904970000|2022-06-22 13:36:10|6185.85|6065.85|6185.98|6065.98|6186.12|6066.12|6185.1|6065.1|9
1655904980000|2022-06-22 13:36:20|6185.99|6065.99|6186.2|6066.2|6187.3|6067.3|6185.77|6065.77|10
1655904990000|2022-06-22 13:36:30|6186.84|6066.84|6186.1|6066.1|6187.16|6067.16|6186.01|6066.01|10
1655905000000|2022-06-22 13:36:40|6186.09|6066.09|6185.32|6065.32|6186.2|6066.2|6185.24|6065.24|10
1655905010000|2022-06-22 13:36:50|6184.67|6064.67|6184.26|6064.26|6184.91|6064.91|6184.24|6064.24|10
1655905020000|2022-06-22 13:37:00|6184.3|6064.3|6185.45|6065.45|6185.47|6065.47|6184.3|6064.3|10
1655905030000|2022-06-22 13:37:10|6185.81|6065.81|6187.22|6067.22|6187.22|6067.22|6185.48|6065.48|10
1655905040000|2022-06-22 13:37:20|6187.7|6067.7|6189.95|6069.95|6189.95|6069.95|6187.7|6067.7|9
1655905050000|2022-06-22 13:37:30|6191.34|6071.34|6192.8|6072.8|6192.8|6072.8|6191.07|6071.07|10
1655905060000|2022-06-22 13:37:40|6192.64|6072.64|6192.85|6072.85|6193.02|6073.02|6192.32|6072.32|10
1655905070000|2022-06-22 13:37:50|6192.63|6072.63|6192.9|6072.9|6192.99|6072.99|6192.59|6072.59|9
1655905080000|2022-06-22 13:38:00|6192.76|6072.76|6194.47|6074.47|6194.47|6074.47|6192.76|6072.76|10
1655905090000|2022-06-22 13:38:10|6195.15|6075.15|6196.9|6076.9|6196.9|6076.9|6195.15|6075.15|10
1655905100000|2022-06-22 13:38:20|6197.15|6077.15|6198.8|6078.8|6199.09|6079.09|6197.09|6077.09|10
1655905110000|2022-06-22 13:38:30|6199.13|6079.13|6200.17|6080.17|6200.17|6080.17|6198.66|6078.66|10
1655905120000|2022-06-22 13:38:40|6199.81|6079.81|6202.16|6082.16|6202.16|6082.16|6199.81|6079.81|10
1655905130000|2022-06-22 13:38:50|6202.32|6082.32|6202.61|6082.61|6203.2|6083.2|6201.94|6081.94|10
1655905140000|2022-06-22 13:39:00|6202.86|6082.86|6203.3|6083.3|6203.3|6083.3|6202.86|6082.86|10
1655905150000|2022-06-22 13:39:10|6203.08|6083.08|6202.57|6082.57|6203.25|6083.25|6202.57|6082.57|10
1655905160000|2022-06-22 13:39:20|6202.51|6082.51|6201.26|6081.26|6202.81|6082.81|6201.26|6081.26|10
1655905170000|2022-06-22 13:39:30|6200.87|6080.87|6199.02|6079.02|6200.87|6080.87|6197.98|6077.98|10
1655905180000|2022-06-22 13:39:40|6197.61|6077.61|6195.54|6075.54|6198.47|6078.47|6195.29|6075.29|10
1655905190000|2022-06-22 13:39:50|6195.76|6075.76|6194.84|6074.84|6195.76|6075.76|6194.83|6074.83|10
1655905200000|2022-06-22 13:40:00|6194.61|6074.61|6194.47|6074.47|6194.86|6074.86|6194.05|6074.05|10
1655905210000|2022-06-22 13:40:10|6194.4|6074.4|6194.96|6074.96|6195.52|6075.52|6194.13|6074.13|10
1655905220000|2022-06-22 13:40:20|6195.29|6075.29|6194.5|6074.5|6195.38|6075.38|6194.5|6074.5|9
1655905230000|2022-06-22 13:40:30|6194.53|6074.53|6193.33|6073.33|6194.53|6074.53|6193.33|6073.33|10
1655905240000|2022-06-22 13:40:40|6193.16|6073.16|6192.72|6072.72|6193.31|6073.31|6192.72|6072.72|10
1655905250000|2022-06-22 13:40:50|6192.62|6072.62|6191.91|6071.91|6192.64|6072.64|6191.91|6071.91|8
1655905260000|2022-06-22 13:41:00|6191.66|6071.66|6189.23|6069.23|6191.66|6071.66|6189.23|6069.23|10
1655905270000|2022-06-22 13:41:10|6188.74|6068.74|6185.25|6065.25|6188.74|6068.74|6185.25|6065.25|9
1655905280000|2022-06-22 13:41:20|6184.21|6064.21|6181.13|6061.13|6184.63|6064.63|6181.13|6061.13|9
1655905290000|2022-06-22 13:41:30|6180.96|6060.96|6178.14|6058.14|6181.33|6061.33|6178.14|6058.14|10
1655905300000|2022-06-22 13:41:40|6178.16|6058.16|6176.34|6056.34|6178.16|6058.16|6176.08|6056.08|10
1655905310000|2022-06-22 13:41:50|6175.98|6055.98|6176.08|6056.08|6176.32|6056.32|6174.24|6054.24|10
1655905320000|2022-06-22 13:42:00|6176.26|6056.26|6180.23|6060.23|6180.23|6060.23|6176.26|6056.26|10
1655905330000|2022-06-22 13:42:10|6181.29|6061.29|6186.83|6066.83|6186.83|6066.83|6181.29|6061.29|10
1655905340000|2022-06-22 13:42:20|6187.75|6067.75|6189.68|6069.68|6190.04|6070.04|6187.75|6067.75|9
1655905350000|2022-06-22 13:42:30|6191.68|6071.68|6191.72|6071.72|6192.37|6072.37|6191.49|6071.49|10
1655905360000|2022-06-22 13:42:40|6191.58|6071.58|6192.15|6072.15|6192.15|6072.15|6191.5|6071.5|10
1655905370000|2022-06-22 13:42:50|6192.06|6072.06|6192.17|6072.17|6192.45|6072.45|6192.06|6072.06|9
1655905380000|2022-06-22 13:43:00|6192.32|6072.32|6193.24|6073.24|6193.36|6073.36|6192.32|6072.32|10
1655905390000|2022-06-22 13:43:10|6193.27|6073.27|6193.23|6073.23|6193.86|6073.86|6193.18|6073.18|9
1655905400000|2022-06-22 13:43:20|6193.86|6073.86|6193.69|6073.69|6193.87|6073.87|6193.45|6073.45|10
1655905410000|2022-06-22 13:43:30|6193.56|6073.56|6193.54|6073.54|6194.56|6074.56|6193|6073|10
1655905420000|2022-06-22 13:43:40|6193.32|6073.32|6193.61|6073.61|6193.61|6073.61|6193.32|6073.32|10
1655905430000|2022-06-22 13:43:50|6193.26|6073.26|6192.62|6072.62|6194.28|6074.28|6192.62|6072.62|10
1655905440000|2022-06-22 13:44:00|6192.2|6072.2|6191.58|6071.58|6192.36|6072.36|6191.2|6071.2|10
1655905450000|2022-06-22 13:44:10|6191.91|6071.91|6194.32|6074.32|6194.32|6074.32|6191.48|6071.48|10
1655905460000|2022-06-22 13:44:20|6193.65|6073.65|6199.65|6079.65|6199.65|6079.65|6193.65|6073.65|10
1655905470000|2022-06-22 13:44:30|6199.57|6079.57|6203.79|6083.79|6203.79|6083.79|6199.57|6079.57|10
1655905480000|2022-06-22 13:44:40|6203.83|6083.83|6204.03|6084.03|6204.19|6084.19|6203.38|6083.38|10
1655905490000|2022-06-22 13:44:50|6204.36|6084.36|6204.96|6084.96|6205.06|6085.06|6204.18|6084.18|9
1655905500000|2022-06-22 13:45:00|6205.01|6085.01|6205.98|6085.98|6205.98|6085.98|6204.99|6084.99|9
1655905510000|2022-06-22 13:45:10|6205.72|6085.72|6210.04|6090.04|6210.04|6090.04|6205.72|6085.72|10
1655905520000|2022-06-22 13:45:20|6212.94|6092.94|6215.98|6095.98|6216.78|6096.78|6209.63|6089.63|10
1655905530000|2022-06-22 13:45:30|6216.08|6096.08|6219.87|6099.87|6219.96|6099.96|6215.83|6095.83|10
1655905540000|2022-06-22 13:45:40|6220.17|6100.17|6219.52|6099.52|6220.78|6100.78|6219.52|6099.52|10
1655905550000|2022-06-22 13:45:50|6220.31|6100.31|6223.71|6103.71|6223.71|6103.71|6220.23|6100.23|10
1655905560000|2022-06-22 13:46:00|6224.41|6104.41|6222.21|6102.21|6224.69|6104.69|6222.16|6102.16|10
1655905570000|2022-06-22 13:46:10|6222.28|6102.28|6221.63|6101.63|6223.38|6103.38|6221.63|6101.63|9
1655905580000|2022-06-22 13:46:20|6221.66|6101.66|6219.2|6099.2|6221.9|6101.9|6219.2|6099.2|10
1655905590000|2022-06-22 13:46:30|6218.98|6098.98|6223.7|6103.7|6223.7|6103.7|6218.42|6098.42|10
1655905600000|2022-06-22 13:46:40|6223.05|6103.05|6227.81|6107.81|6227.81|6107.81|6223.05|6103.05|10
1655905610000|2022-06-22 13:46:50|6227.88|6107.88|6229.26|6109.26|6229.26|6109.26|6227.8|6107.8|10
1655905620000|2022-06-22 13:47:00|6229.83|6109.83|6229.45|6109.45|6230.2|6110.2|6229.39|6109.39|10
1655905630000|2022-06-22 13:47:10|6229.57|6109.57|6225.57|6105.57|6229.57|6109.57|6225.57|6105.57|10
1655905640000|2022-06-22 13:47:20|6224.98|6104.98|6223.27|6103.27|6225.22|6105.22|6223.21|6103.21|10
1655905650000|2022-06-22 13:47:30|6222.77|6102.77|6221.63|6101.63|6222.77|6102.77|6221.51|6101.51|10
1655905660000|2022-06-22 13:47:40|6221.25|6101.25|6222.57|6102.57|6222.57|6102.57|6220.98|6100.98|10
1655905670000|2022-06-22 13:47:50|6223.42|6103.42|6225.09|6105.09|6225.09|6105.09|6223.42|6103.42|10
1655905680000|2022-06-22 13:48:00|6225.16|6105.16|6225.44|6105.44|6225.8|6105.8|6224.71|6104.71|10
1655905690000|2022-06-22 13:48:10|6225.73|6105.73|6224.97|6104.97|6225.73|6105.73|6224.97|6104.97|9
1655905700000|2022-06-22 13:48:20|6224.93|6104.93|6224.21|6104.21|6224.93|6104.93|6224.17|6104.17|10
1655905710000|2022-06-22 13:48:30|6224.32|6104.32|6224.02|6104.02|6224.32|6104.32|6223.56|6103.56|10
1655905720000|2022-06-22 13:48:40|6223.87|6103.87|6222.72|6102.72|6224.02|6104.02|6222.72|6102.72|10
1655905730000|2022-06-22 13:48:50|6223.14|6103.14|6222.98|6102.98|6223.14|6103.14|6222.67|6102.67|10
1655905740000|2022-06-22 13:49:00|6222.92|6102.92|6223.27|6103.27|6223.38|6103.38|6222.35|6102.35|9
1655905750000|2022-06-22 13:49:10|6223.73|6103.73|6223.29|6103.29|6224.15|6104.15|6223.29|6103.29|10
1655905760000|2022-06-22 13:49:20|6223.54|6103.54|6223.23|6103.23|6223.67|6103.67|6223.21|6103.21|10
1655905770000|2022-06-22 13:49:30|6223.22|6103.22|6224.14|6104.14|6224.23|6104.23|6223.22|6103.22|10
1655905780000|2022-06-22 13:49:40|6224.27|6104.27|6224.41|6104.41|6224.49|6104.49|6224|6104|10
1655905790000|2022-06-22 13:49:50|6224.36|6104.36|6225.41|6105.41|6225.41|6105.41|6224.33|6104.33|10
1655905800000|2022-06-22 13:50:00|6224.9|6104.9|6224.48|6104.48|6225.05|6105.05|6224.07|6104.07|9
1655905810000|2022-06-22 13:50:10|6224.34|6104.34|6221.65|6101.65|6224.34|6104.34|6221.65|6101.65|10
1655905820000|2022-06-22 13:50:20|6221.31|6101.31|6221.01|6101.01|6221.82|6101.82|6221.01|6101.01|10
1655905830000|2022-06-22 13:50:30|6220.86|6100.86|6218.53|6098.53|6220.86|6100.86|6218.53|6098.53|9
1655905840000|2022-06-22 13:50:40|6217.86|6097.86|6217.22|6097.22|6217.89|6097.89|6217.22|6097.22|10
1655905850000|2022-06-22 13:50:50|6217.69|6097.69|6216.15|6096.15|6217.69|6097.69|6215.6|6095.6|9
1655905860000|2022-06-22 13:51:00|6215.91|6095.91|6213.32|6093.32|6215.91|6095.91|6213.16|6093.16|10
1655905870000|2022-06-22 13:51:10|6212.95|6092.95|6209.28|6089.28|6213.39|6093.39|6209.28|6089.28|10
1655905880000|2022-06-22 13:51:20|6209.17|6089.17|6206.41|6086.41|6209.17|6089.17|6206.31|6086.31|10
1655905890000|2022-06-22 13:51:30|6202.79|6082.79|6199.18|6079.18|6202.79|6082.79|6199.18|6079.18|10
1655905900000|2022-06-22 13:51:40|6198.7|6078.7|6197.19|6077.19|6198.79|6078.79|6197.17|6077.17|10
1655905910000|2022-06-22 13:51:50|6196.79|6076.79|6195.76|6075.76|6197|6077|6195.76|6075.76|10
1655905920000|2022-06-22 13:52:00|6195.89|6075.89|6197.68|6077.68|6197.73|6077.73|6195.89|6075.89|10
1655905930000|2022-06-22 13:52:10|6198.01|6078.01|6197.94|6077.94|6198.09|6078.09|6197.25|6077.25|9
1655905940000|2022-06-22 13:52:20|6198.22|6078.22|6197.91|6077.91|6198.3|6078.3|6197.79|6077.79|9
1655905950000|2022-06-22 13:52:30|6198.01|6078.01|6198.47|6078.47|6198.85|6078.85|6197.84|6077.84|10
1655905960000|2022-06-22 13:52:40|6198.79|6078.79|6200.69|6080.69|6200.69|6080.69|6198.79|6078.79|10
1655905970000|2022-06-22 13:52:50|6200.55|6080.55|6200.29|6080.29|6200.69|6080.69|6200.28|6080.28|10
1655905980000|2022-06-22 13:53:00|6200.54|6080.54|6201.47|6081.47|6201.62|6081.62|6200.54|6080.54|10
1655905990000|2022-06-22 13:53:10|6201.29|6081.29|6201.85|6081.85|6201.85|6081.85|6201.27|6081.27|9
1655906000000|2022-06-22 13:53:20|6202.08|6082.08|6204.67|6084.67|6204.68|6084.68|6202.08|6082.08|10
1655906010000|2022-06-22 13:53:30|6205.1|6085.1|6207.2|6087.2|6207.2|6087.2|6204.86|6084.86|10
1655906020000|2022-06-22 13:53:40|6207.15|6087.15|6209.06|6089.06|6209.06|6089.06|6206.64|6086.64|10
1655906030000|2022-06-22 13:53:50|6209.25|6089.25|6210.96|6090.96|6211.19|6091.19|6209.25|6089.25|10
1655906040000|2022-06-22 13:54:00|6210.84|6090.84|6211.08|6091.08|6211.61|6091.61|6210.81|6090.81|10
1655906050000|2022-06-22 13:54:10|6211.09|6091.09|6213.5|6093.5|6213.5|6093.5|6211.09|6091.09|10
1655906060000|2022-06-22 13:54:20|6214.54|6094.54|6219.67|6099.67|6219.67|6099.67|6214.4|6094.4|10
1655906070000|2022-06-22 13:54:30|6221.48|6101.48|6225.77|6105.77|6225.96|6105.96|6221.48|6101.48|10
1655906080000|2022-06-22 13:54:40|6225.93|6105.93|6228.03|6108.03|6228.03|6108.03|6225.83|6105.83|9
1655906090000|2022-06-22 13:54:50|6228.63|6108.63|6232.22|6112.22|6232.39|6112.39|6228.63|6108.63|10
1655906100000|2022-06-22 13:55:00|6232.84|6112.84|6242.08|6122.08|6242.54|6122.54|6232.6|6112.6|10
1655906110000|2022-06-22 13:55:10|6251.09|6131.09|6258.19|6138.19|6258.62|6138.62|6251.09|6131.09|10
1655906120000|2022-06-22 13:55:20|6256.63|6136.63|6256.97|6136.97|6256.97|6136.97|6255.14|6135.14|10
1655906130000|2022-06-22 13:55:30|6257.87|6137.87|6258.32|6138.32|6259.73|6139.73|6257.87|6137.87|10
1655906140000|2022-06-22 13:55:40|6257.57|6137.57|6259.03|6139.03|6259.05|6139.05|6256.86|6136.86|10
1655906150000|2022-06-22 13:55:50|6259.68|6139.68|6265.58|6145.58|6265.58|6145.58|6259.68|6139.68|10
1655906160000|2022-06-22 13:56:00|6265.99|6145.99|6266.15|6146.15|6266.73|6146.73|6265.73|6145.73|10
1655906170000|2022-06-22 13:56:10|6266.23|6146.23|6268.06|6148.06|6268.55|6148.55|6266.23|6146.23|10
1655906180000|2022-06-22 13:56:20|6267.86|6147.86|6266.72|6146.72|6268.13|6148.13|6266.41|6146.41|10
1655906190000|2022-06-22 13:56:30|6266.38|6146.38|6264.96|6144.96|6266.38|6146.38|6264.96|6144.96|9
1655906200000|2022-06-22 13:56:40|6265.53|6145.53|6265.84|6145.84|6265.84|6145.84|6264.7|6144.7|10
1655906210000|2022-06-22 13:56:50|6266.04|6146.04|6266.23|6146.23|6266.89|6146.89|6265.91|6145.91|9
1655906220000|2022-06-22 13:57:00|6266.22|6146.22|6267.63|6147.63|6267.63|6147.63|6266.13|6146.13|10
1655906230000|2022-06-22 13:57:10|6267.83|6147.83|6267.62|6147.62|6267.83|6147.83|6266.61|6146.61|10
1655906240000|2022-06-22 13:57:20|6266.97|6146.97|6266.61|6146.61|6267.43|6147.43|6266.61|6146.61|10
1655906250000|2022-06-22 13:57:30|6266.43|6146.43|6264.65|6144.65|6266.53|6146.53|6264.65|6144.65|10
1655906260000|2022-06-22 13:57:40|6264.54|6144.54|6263.91|6143.91|6264.54|6144.54|6263.87|6143.87|10
1655906270000|2022-06-22 13:57:50|6264.11|6144.11|6263.47|6143.47|6264.11|6144.11|6263.18|6143.18|10
1655906280000|2022-06-22 13:58:00|6263.31|6143.31|6262.62|6142.62|6263.31|6143.31|6262.62|6142.62|10
1655906290000|2022-06-22 13:58:10|6262.78|6142.78|6262.04|6142.04|6263.01|6143.01|6262.04|6142.04|10
1655906300000|2022-06-22 13:58:20|6261.95|6141.95|6261.63|6141.63|6262.4|6142.4|6261.63|6141.63|10
1655906310000|2022-06-22 13:58:30|6262.02|6142.02|6261.57|6141.57|6262.11|6142.11|6261.57|6141.57|10
1655906320000|2022-06-22 13:58:40|6261.59|6141.59|6265.29|6145.29|6265.29|6145.29|6260.85|6140.85|10
1655906330000|2022-06-22 13:58:50|6264.7|6144.7|6264.09|6144.09|6265.15|6145.15|6264.09|6144.09|10
1655906340000|2022-06-22 13:59:00|6264.32|6144.32|6263.31|6143.31|6264.49|6144.49|6263.31|6143.31|10
1655906350000|2022-06-22 13:59:10|6262.98|6142.98|6262.88|6142.88|6262.98|6142.98|6262.27|6142.27|9
1655906360000|2022-06-22 13:59:20|6263.26|6143.26|6263.93|6143.93|6263.93|6143.93|6263.26|6143.26|10
1655906370000|2022-06-22 13:59:30|6264.7|6144.7|6266.11|6146.11|6266.24|6146.24|6264.7|6144.7|10
1655906380000|2022-06-22 13:59:40|6266.8|6146.8|6269.04|6149.04|6269.04|6149.04|6266.8|6146.8|10
1655906390000|2022-06-22 13:59:50|6270.15|6150.15|6274.25|6154.25|6274.25|6154.25|6270.15|6150.15|10
1655906400000|2022-06-22 14:00:00|6273.82|6153.82|6273.53|6153.53|6274.21|6154.21|6273.49|6153.49|10
1655906410000|2022-06-22 14:00:10|6273.3|6153.3|6275.98|6155.98|6275.98|6155.98|6272.83|6152.83|10
1655906420000|2022-06-22 14:00:20|6277.1|6157.1|6283.83|6163.83|6283.83|6163.83|6277.1|6157.1|10
1655906430000|2022-06-22 14:00:30|6283.79|6163.79|6284.33|6164.33|6284.43|6164.43|6283.79|6163.79|9
1655906440000|2022-06-22 14:00:40|6284.59|6164.59|6283.25|6163.25|6284.59|6164.59|6283.24|6163.24|10
1655906450000|2022-06-22 14:00:50|6283.44|6163.44|6282.9|6162.9|6283.44|6163.44|6281.74|6161.74|10
1655906460000|2022-06-22 14:01:00|6283.05|6163.05|6285.44|6165.44|6285.44|6165.44|6283.05|6163.05|9
1655906470000|2022-06-22 14:01:10|6285.37|6165.37|6284.36|6164.36|6285.47|6165.47|6284.16|6164.16|10
1655906480000|2022-06-22 14:01:20|6284.29|6164.29|6281.05|6161.05|6284.29|6164.29|6281.05|6161.05|9
1655906490000|2022-06-22 14:01:30|6280.29|6160.29|6274.93|6154.93|6280.29|6160.29|6274.93|6154.93|10
1655906500000|2022-06-22 14:01:40|6274.44|6154.44|6268.66|6148.66|6274.44|6154.44|6268.66|6148.66|9
1655906510000|2022-06-22 14:01:50|6267.95|6147.95|6266.66|6146.66|6267.95|6147.95|6266.3|6146.3|10
1655906520000|2022-06-22 14:02:00|6266.8|6146.8|6264.4|6144.4|6266.96|6146.96|6264.4|6144.4|10
1655906530000|2022-06-22 14:02:10|6263.08|6143.08|6258.72|6138.72|6263.08|6143.08|6258.72|6138.72|9
1655906540000|2022-06-22 14:02:20|6258.9|6138.9|6256.86|6136.86|6258.9|6138.9|6256.86|6136.86|10
1655906550000|2022-06-22 14:02:30|6256.44|6136.44|6257.01|6137.01|6257.01|6137.01|6256.41|6136.41|10
1655906560000|2022-06-22 14:02:40|6256.69|6136.69|6255.91|6135.91|6256.69|6136.69|6255.57|6135.57|10
1655906570000|2022-06-22 14:02:50|6255.9|6135.9|6253.7|6133.7|6255.9|6135.9|6253.7|6133.7|10
1655906580000|2022-06-22 14:03:00|6253.64|6133.64|6252.91|6132.91|6253.66|6133.66|6252.85|6132.85|10
1655906590000|2022-06-22 14:03:10|6253.5|6133.5|6254.63|6134.63|6254.7|6134.7|6253.5|6133.5|9
1655906600000|2022-06-22 14:03:20|6254.85|6134.85|6255.09|6135.09|6255.09|6135.09|6254.85|6134.85|9
1655906610000|2022-06-22 14:03:30|6255.33|6135.33|6255.4|6135.4|6256.07|6136.07|6255.18|6135.18|10
1655906620000|2022-06-22 14:03:40|6255.33|6135.33|6253.9|6133.9|6255.33|6135.33|6253.68|6133.68|10
1655906630000|2022-06-22 14:03:50|6253.25|6133.25|6252.86|6132.86|6253.25|6133.25|6252.48|6132.48|10
1655906640000|2022-06-22 14:04:00|6252.87|6132.87|6251.59|6131.59|6252.87|6132.87|6251.4|6131.4|10
1655906650000|2022-06-22 14:04:10|6251.75|6131.75|6251.7|6131.7|6251.75|6131.75|6251.02|6131.02|10
1655906660000|2022-06-22 14:04:20|6251.77|6131.77|6253.07|6133.07|6253.53|6133.53|6251.77|6131.77|10
1655906670000|2022-06-22 14:04:30|6253.8|6133.8|6259.34|6139.34|6259.34|6139.34|6253.8|6133.8|10
1655906680000|2022-06-22 14:04:40|6259.87|6139.87|6263.97|6143.97|6263.97|6143.97|6259.87|6139.87|9
1655906690000|2022-06-22 14:04:50|6263.93|6143.93|6265.66|6145.66|6265.93|6145.93|6263.78|6143.78|10
1655906700000|2022-06-22 14:05:00|6266.46|6146.46|6267|6147|6267.07|6147.07|6266.4|6146.4|10
1655906710000|2022-06-22 14:05:10|6266.94|6146.94|6267.67|6147.67|6267.72|6147.72|6266.37|6146.37|10
1655906720000|2022-06-22 14:05:20|6267.84|6147.84|6268.46|6148.46|6268.49|6148.49|6267.84|6147.84|10
1655906730000|2022-06-22 14:05:30|6268.2|6148.2|6267.74|6147.74|6268.2|6148.2|6267.3|6147.3|10
1655906740000|2022-06-22 14:05:40|6267.43|6147.43|6268.06|6148.06|6268.48|6148.48|6267.38|6147.38|9
1655906750000|2022-06-22 14:05:50|6268.26|6148.26|6267.31|6147.31|6268.26|6148.26|6267.31|6147.31|10
1655906760000|2022-06-22 14:06:00|6267.5|6147.5|6266.54|6146.54|6267.5|6147.5|6266.54|6146.54|10
1655906770000|2022-06-22 14:06:10|6266.39|6146.39|6265.01|6145.01|6266.58|6146.58|6265.01|6145.01|10
1655906780000|2022-06-22 14:06:20|6264.98|6144.98|6263.31|6143.31|6264.98|6144.98|6263.31|6143.31|10
1655906790000|2022-06-22 14:06:30|6263.01|6143.01|6262.32|6142.32|6263.37|6143.37|6262.32|6142.32|10
1655906800000|2022-06-22 14:06:40|6261.79|6141.79|6259.99|6139.99|6262.1|6142.1|6259.99|6139.99|10
1655906810000|2022-06-22 14:06:50|6260.21|6140.21|6259.94|6139.94|6260.37|6140.37|6259.85|6139.85|10
1655906820000|2022-06-22 14:07:00|6259.97|6139.97|6262.21|6142.21|6262.21|6142.21|6259.74|6139.74|10
1655906830000|2022-06-22 14:07:10|6262.5|6142.5|6265.27|6145.27|6265.27|6145.27|6262.5|6142.5|9
1655906840000|2022-06-22 14:07:20|6266.12|6146.12|6267.57|6147.57|6267.62|6147.62|6266.12|6146.12|10
1655906850000|2022-06-22 14:07:30|6267.37|6147.37|6267.85|6147.85|6267.85|6147.85|6267.33|6147.33|10
1655906860000|2022-06-22 14:07:40|6268.13|6148.13|6268.41|6148.41|6268.45|6148.45|6267.64|6147.64|10
1655906870000|2022-06-22 14:07:50|6268.69|6148.69|6270.55|6150.55|6270.55|6150.55|6268.69|6148.69|10
1655906880000|2022-06-22 14:08:00|6270.66|6150.66|6271.99|6151.99|6272.01|6152.01|6270.66|6150.66|10
1655906890000|2022-06-22 14:08:10|6272.17|6152.17|6273.97|6153.97|6273.97|6153.97|6271.91|6151.91|10
1655906900000|2022-06-22 14:08:20|6274.56|6154.56|6275.98|6155.98|6276.44|6156.44|6274.56|6154.56|9
1655906910000|2022-06-22 14:08:30|6276.22|6156.22|6278.58|6158.58|6278.58|6158.58|6276.22|6156.22|9
1655906920000|2022-06-22 14:08:40|6279.42|6159.42|6278.43|6158.43|6279.46|6159.46|6278.43|6158.43|10
1655906930000|2022-06-22 14:08:50|6278.42|6158.42|6278.94|6158.94|6278.94|6158.94|6277.88|6157.88|10
1655906940000|2022-06-22 14:09:00|6278.83|6158.83|6279.61|6159.61|6279.61|6159.61|6278.62|6158.62|10
1655906950000|2022-06-22 14:09:10|6279.48|6159.48|6279.18|6159.18|6279.48|6159.48|6279.02|6159.02|10
1655906960000|2022-06-22 14:09:20|6279.17|6159.17|6277.63|6157.63|6279.22|6159.22|6277.63|6157.63|10
1655906970000|2022-06-22 14:09:30|6277.58|6157.58|6277.08|6157.08|6277.58|6157.58|6276.6|6156.6|10
1655906980000|2022-06-22 14:09:40|6277.1|6157.1|6277.55|6157.55|6277.58|6157.58|6277.1|6157.1|10
1655906990000|2022-06-22 14:09:50|6277.44|6157.44|6280.82|6160.82|6280.82|6160.82|6277.44|6157.44|10
1655907000000|2022-06-22 14:10:00|6280.65|6160.65|6284.23|6164.23|6284.31|6164.31|6280.65|6160.65|9
1655907010000|2022-06-22 14:10:10|6284.51|6164.51|6283.94|6163.94|6284.51|6164.51|6283.78|6163.78|10
1655907020000|2022-06-22 14:10:20|6284.05|6164.05|6282.49|6162.49|6284.05|6164.05|6282.46|6162.46|10
1655907030000|2022-06-22 14:10:30|6282.6|6162.6|6283.19|6163.19|6283.19|6163.19|6282.19|6162.19|10
1655907040000|2022-06-22 14:10:40|6282.43|6162.43|6280.99|6160.99|6282.43|6162.43|6280.99|6160.99|10
1655907050000|2022-06-22 14:10:50|6281.25|6161.25|6280.69|6160.69|6281.66|6161.66|6280.3|6160.3|10
1655907060000|2022-06-22 14:11:00|6280.04|6160.04|6275.86|6155.86|6280.04|6160.04|6275.18|6155.18|10
1655907070000|2022-06-22 14:11:10|6275.24|6155.24|6269.5|6149.5|6275.24|6155.24|6269.5|6149.5|10
1655907080000|2022-06-22 14:11:20|6269.15|6149.15|6266.65|6146.65|6269.15|6149.15|6266.65|6146.65|10
1655907090000|2022-06-22 14:11:30|6266.79|6146.79|6266.76|6146.76|6267.07|6147.07|6266.33|6146.33|9
1655907100000|2022-06-22 14:11:40|6267.09|6147.09|6266.17|6146.17|6267.19|6147.19|6265.78|6145.78|10
1655907110000|2022-06-22 14:11:50|6265.62|6145.62|6264.37|6144.37|6265.62|6145.62|6264.22|6144.22|10
1655907120000|2022-06-22 14:12:00|6264.97|6144.97|6267.68|6147.68|6267.68|6147.68|6264.97|6144.97|10
1655907130000|2022-06-22 14:12:10|6267.81|6147.81|6268.98|6148.98|6269.28|6149.28|6267.68|6147.68|10
1655907140000|2022-06-22 14:12:20|6268.91|6148.91|6269.52|6149.52|6269.77|6149.77|6268.78|6148.78|9
1655907150000|2022-06-22 14:12:30|6269.39|6149.39|6269.98|6149.98|6269.98|6149.98|6269.27|6149.27|10
1655907160000|2022-06-22 14:12:40|6269.95|6149.95|6269.78|6149.78|6270.8|6150.8|6269.78|6149.78|9
1655907170000|2022-06-22 14:12:50|6269.59|6149.59|6269.97|6149.97|6269.97|6149.97|6269.08|6149.08|10
1655907180000|2022-06-22 14:13:00|6269.94|6149.94|6270.73|6150.73|6270.89|6150.89|6269.94|6149.94|10
1655907190000|2022-06-22 14:13:10|6270.88|6150.88|6269.85|6149.85|6271.34|6151.34|6269.65|6149.65|10
1655907200000|2022-06-22 14:13:20|6269.78|6149.78|6270.17|6150.17|6270.17|6150.17|6269.54|6149.54|9
1655907210000|2022-06-22 14:13:30|6270.09|6150.09|6270.63|6150.63|6270.83|6150.83|6270.09|6150.09|10
1655907220000|2022-06-22 14:13:40|6270.65|6150.65|6271.62|6151.62|6271.62|6151.62|6270.58|6150.58|10
1655907230000|2022-06-22 14:13:50|6271.26|6151.26|6272.75|6152.75|6272.75|6152.75|6270.66|6150.66|10
1655907240000|2022-06-22 14:14:00|6272.84|6152.84|6276.29|6156.29|6276.29|6156.29|6272.28|6152.28|10
1655907250000|2022-06-22 14:14:10|6277.5|6157.5|6277.81|6157.81|6277.81|6157.81|6277.08|6157.08|10
1655907260000|2022-06-22 14:14:20|6278.44|6158.44|6278.89|6158.89|6279.05|6159.05|6278.12|6158.12|9
1655907270000|2022-06-22 14:14:30|6279.06|6159.06|6279.85|6159.85|6280.24|6160.24|6279.06|6159.06|10
1655907280000|2022-06-22 14:14:40|6279.48|6159.48|6278.94|6158.94|6279.68|6159.68|6278.93|6158.93|10
1655907290000|2022-06-22 14:14:50|6278.96|6158.96|6278.62|6158.62|6279.07|6159.07|6278.56|6158.56|9
1655907300000|2022-06-22 14:15:00|6278.58|6158.58|6280.24|6160.24|6280.24|6160.24|6278.58|6158.58|10
1655907310000|2022-06-22 14:15:10|6280.15|6160.15|6282.08|6162.08|6282.08|6162.08|6280.12|6160.12|10
1655907320000|2022-06-22 14:15:20|6281.43|6161.43|6283.81|6163.81|6283.81|6163.81|6281.43|6161.43|10
1655907330000|2022-06-22 14:15:30|6283.91|6163.91|6283.25|6163.25|6283.95|6163.95|6283.18|6163.18|10
1655907340000|2022-06-22 14:15:40|6283.2|6163.2|6284.48|6164.48|6284.48|6164.48|6282.98|6162.98|10
1655907350000|2022-06-22 14:15:50|6284.37|6164.37|6284.04|6164.04|6284.37|6164.37|6283.88|6163.88|8
1655907360000|2022-06-22 14:16:00|6283.98|6163.98|6283.51|6163.51|6284.05|6164.05|6283.46|6163.46|10
1655907370000|2022-06-22 14:16:10|6282.48|6162.48|6278.9|6158.9|6282.61|6162.61|6278.9|6158.9|10
1655907380000|2022-06-22 14:16:20|6278.6|6158.6|6275.53|6155.53|6278.6|6158.6|6275.53|6155.53|10
1655907390000|2022-06-22 14:16:30|6275.63|6155.63|6270.76|6150.76|6275.63|6155.63|6270.76|6150.76|8
1655907400000|2022-06-22 14:16:40|6270.47|6150.47|6267.57|6147.57|6270.55|6150.55|6267.51|6147.51|10
1655907410000|2022-06-22 14:16:50|6267.71|6147.71|6266.82|6146.82|6267.71|6147.71|6266.82|6146.82|10
1655907420000|2022-06-22 14:17:00|6266.52|6146.52|6267.17|6147.17|6267.17|6147.17|6266.06|6146.06|10
1655907430000|2022-06-22 14:17:10|6267.49|6147.49|6266.69|6146.69|6267.76|6147.76|6266.66|6146.66|9
1655907440000|2022-06-22 14:17:20|6266.74|6146.74|6265.05|6145.05|6266.78|6146.78|6265.05|6145.05|10
1655907450000|2022-06-22 14:17:30|6264.79|6144.79|6266.42|6146.42|6266.42|6146.42|6264.59|6144.59|10
1655907460000|2022-06-22 14:17:40|6266.73|6146.73|6269.7|6149.7|6269.7|6149.7|6266.73|6146.73|10
1655907470000|2022-06-22 14:17:50|6270.81|6150.81|6277.53|6157.53|6277.53|6157.53|6270.81|6150.81|10
1655907480000|2022-06-22 14:18:00|6278.12|6158.12|6282.4|6162.4|6282.4|6162.4|6277.42|6157.42|10
1655907490000|2022-06-22 14:18:10|6282.61|6162.61|6284.4|6164.4|6284.4|6164.4|6282.16|6162.16|10
1655907500000|2022-06-22 14:18:20|6284.82|6164.82|6289.48|6169.48|6289.48|6169.48|6284.82|6164.82|10
1655907510000|2022-06-22 14:18:30|6289.62|6169.62|6291.47|6171.47|6292.1|6172.1|6289.58|6169.58|10
1655907520000|2022-06-22 14:18:40|6291.53|6171.53|6289.85|6169.85|6291.66|6171.66|6289.72|6169.72|10
1655907530000|2022-06-22 14:18:50|6289.44|6169.44|6289.18|6169.18|6289.99|6169.99|6289.09|6169.09|10
1655907540000|2022-06-22 14:19:00|6289.03|6169.03|6286.01|6166.01|6289.18|6169.18|6286.01|6166.01|10
1655907550000|2022-06-22 14:19:10|6286.27|6166.27|6288.57|6168.57|6288.57|6168.57|6285.49|6165.49|10
1655907560000|2022-06-22 14:19:20|6288.81|6168.81|6289.53|6169.53|6289.53|6169.53|6288.67|6168.67|10
1655907570000|2022-06-22 14:19:30|6289.94|6169.94|6290.26|6170.26|6290.26|6170.26|6289.65|6169.65|10
1655907580000|2022-06-22 14:19:40|6290.38|6170.38|6293.62|6173.62|6293.62|6173.62|6290.32|6170.32|9
1655907590000|2022-06-22 14:19:50|6293.72|6173.72|6296.46|6176.46|6296.46|6176.46|6293.6|6173.6|10
1655907600000|2022-06-22 14:20:00|6296.36|6176.36|6298.41|6178.41|6298.41|6178.41|6296.36|6176.36|10
1655907610000|2022-06-22 14:20:10|6298.12|6178.12|6298.99|6178.99|6299.21|6179.21|6298.12|6178.12|10
1655907620000|2022-06-22 14:20:20|6299.08|6179.08|6301.47|6181.47|6301.47|6181.47|6298.63|6178.63|10
1655907630000|2022-06-22 14:20:30|6302.32|6182.32|6304.1|6184.1|6304.1|6184.1|6302.08|6182.08|10
1655907640000|2022-06-22 14:20:40|6304.3|6184.3|6304.85|6184.85|6304.85|6184.85|6304.3|6184.3|10
1655907650000|2022-06-22 14:20:50|6304.53|6184.53|6303.29|6183.29|6304.85|6184.85|6302.77|6182.77|10
1655907660000|2022-06-22 14:21:00|6302.92|6182.92|6300.48|6180.48|6302.92|6182.92|6300.48|6180.48|9
1655907670000|2022-06-22 14:21:10|6299.71|6179.71|6297.96|6177.96|6299.71|6179.71|6297.54|6177.54|10
1655907680000|2022-06-22 14:21:20|6297.46|6177.46|6293.69|6173.69|6297.46|6177.46|6293.62|6173.62|10
1655907690000|2022-06-22 14:21:30|6293.07|6173.07|6291.42|6171.42|6293.07|6173.07|6291.42|6171.42|10
1655907700000|2022-06-22 14:21:40|6291.37|6171.37|6291.17|6171.17|6291.7|6171.7|6291.15|6171.15|10
1655907710000|2022-06-22 14:21:50|6291.25|6171.25|6291.1|6171.1|6291.62|6171.62|6291.05|6171.05|10
1655907720000|2022-06-22 14:22:00|6290.97|6170.97|6290.25|6170.25|6291.28|6171.28|6289.92|6169.92|10
1655907730000|2022-06-22 14:22:10|6290.4|6170.4|6289.61|6169.61|6290.4|6170.4|6289.61|6169.61|10
1655907740000|2022-06-22 14:22:20|6289.75|6169.75|6287.22|6167.22|6289.75|6169.75|6287.22|6167.22|10
1655907750000|2022-06-22 14:22:30|6287.35|6167.35|6286.93|6166.93|6287.67|6167.67|6286.84|6166.84|10
1655907760000|2022-06-22 14:22:40|6286.88|6166.88|6286.94|6166.94|6287.04|6167.04|6286.53|6166.53|10
1655907770000|2022-06-22 14:22:50|6287.02|6167.02|6284.1|6164.1|6287.34|6167.34|6284.1|6164.1|10
1655907780000|2022-06-22 14:23:00|6284.53|6164.53|6282.78|6162.78|6284.77|6164.77|6282.78|6162.78|10
1655907790000|2022-06-22 14:23:10|6283.43|6163.43|6281.93|6161.93|6283.43|6163.43|6281.5|6161.5|10
1655907800000|2022-06-22 14:23:20|6281.03|6161.03|6284.76|6164.76|6284.76|6164.76|6281.03|6161.03|10
1655907810000|2022-06-22 14:23:30|6284.94|6164.94|6286.55|6166.55|6286.63|6166.63|6284.94|6164.94|10
1655907820000|2022-06-22 14:23:40|6286.63|6166.63|6288.07|6168.07|6288.07|6168.07|6286.63|6166.63|10
1655907830000|2022-06-22 14:23:50|6288.11|6168.11|6290.92|6170.92|6290.92|6170.92|6288.11|6168.11|10
1655907840000|2022-06-22 14:24:00|6291|6171|6291.01|6171.01|6291.73|6171.73|6290.87|6170.87|10
1655907850000|2022-06-22 14:24:10|6291.13|6171.13|6292.43|6172.43|6292.43|6172.43|6290.83|6170.83|10
1655907860000|2022-06-22 14:24:20|6292.36|6172.36|6293.79|6173.79|6293.79|6173.79|6292.36|6172.36|10
1655907870000|2022-06-22 14:24:30|6293.83|6173.83|6295.91|6175.91|6295.91|6175.91|6293.83|6173.83|10
1655907880000|2022-06-22 14:24:40|6296.1|6176.1|6297.89|6177.89|6297.89|6177.89|6296.1|6176.1|10
1655907890000|2022-06-22 14:24:50|6298.2|6178.2|6298.6|6178.6|6298.6|6178.6|6297.88|6177.88|10
1655907900000|2022-06-22 14:25:00|6298.57|6178.57|6299.48|6179.48|6299.62|6179.62|6298.55|6178.55|9
1655907910000|2022-06-22 14:25:10|6299.7|6179.7|6297.75|6177.75|6299.7|6179.7|6297.7|6177.7|10
1655907920000|2022-06-22 14:25:20|6297.27|6177.27|6295.23|6175.23|6297.27|6177.27|6294.97|6174.97|10
1655907930000|2022-06-22 14:25:30|6295.51|6175.51|6294.75|6174.75|6295.51|6175.51|6294.14|6174.14|10
1655907940000|2022-06-22 14:25:40|6294.79|6174.79|6292.62|6172.62|6294.79|6174.79|6292.6|6172.6|10
1655907950000|2022-06-22 14:25:50|6292.55|6172.55|6293.78|6173.78|6293.78|6173.78|6292.17|6172.17|10
1655907960000|2022-06-22 14:26:00|6293.44|6173.44|6297.97|6177.97|6297.97|6177.97|6293.42|6173.42|9
1655907970000|2022-06-22 14:26:10|6297.68|6177.68|6305.4|6185.4|6305.4|6185.4|6297.68|6177.68|10
1655907980000|2022-06-22 14:26:20|6305.36|6185.36|6311.75|6191.75|6312.32|6192.32|6305.36|6185.36|10
1655907990000|2022-06-22 14:26:30|6312|6192|6311.52|6191.52|6312|6192|6311.09|6191.09|10
1655908000000|2022-06-22 14:26:40|6311.67|6191.67|6313.33|6193.33|6313.33|6193.33|6311.67|6191.67|9
1655908010000|2022-06-22 14:26:50|6313.67|6193.67|6314.67|6194.67|6315.06|6195.06|6313.67|6193.67|10
1655908020000|2022-06-22 14:27:00|6314.46|6194.46|6314.14|6194.14|6314.46|6194.46|6313.25|6193.25|10
1655908030000|2022-06-22 14:27:10|6313.77|6193.77|6316|6196|6316.29|6196.29|6313.77|6193.77|10
1655908040000|2022-06-22 14:27:20|6316.88|6196.88|6317.85|6197.85|6319|6199|6316.88|6196.88|10
1655908050000|2022-06-22 14:27:30|6317.77|6197.77|6316.48|6196.48|6317.78|6197.78|6316.48|6196.48|8
1655908060000|2022-06-22 14:27:40|6316.94|6196.94|6318.51|6198.51|6318.51|6198.51|6316.94|6196.94|10
1655908070000|2022-06-22 14:27:50|6319.05|6199.05|6319.26|6199.26|6320.15|6200.15|6319.05|6199.05|10
1655908080000|2022-06-22 14:28:00|6319.27|6199.27|6318.72|6198.72|6319.27|6199.27|6318.24|6198.24|9
1655908090000|2022-06-22 14:28:10|6318.59|6198.59|6318.1|6198.1|6318.59|6198.59|6317.69|6197.69|10
1655908100000|2022-06-22 14:28:20|6318.44|6198.44|6319.36|6199.36|6319.36|6199.36|6318.31|6198.31|10
1655908110000|2022-06-22 14:28:30|6319.58|6199.58|6317.98|6197.98|6319.58|6199.58|6317.98|6197.98|9
1655908120000|2022-06-22 14:28:40|6317.95|6197.95|6315.44|6195.44|6317.95|6197.95|6315.44|6195.44|10
1655908130000|2022-06-22 14:28:50|6315.14|6195.14|6309.22|6189.22|6315.14|6195.14|6309.22|6189.22|10
1655908140000|2022-06-22 14:29:00|6308.33|6188.33|6306.6|6186.6|6308.33|6188.33|6306.38|6186.38|10
1655908150000|2022-06-22 14:29:10|6306.75|6186.75|6307.37|6187.37|6307.41|6187.41|6306.66|6186.66|10
1655908160000|2022-06-22 14:29:20|6307.32|6187.32|6307.01|6187.01|6307.32|6187.32|6306.78|6186.78|10
1655908170000|2022-06-22 14:29:30|6306.71|6186.71|6304.43|6184.43|6306.71|6186.71|6304.43|6184.43|10
1655908180000|2022-06-22 14:29:40|6304.56|6184.56|6304.23|6184.23|6304.56|6184.56|6304.04|6184.04|10
1655908190000|2022-06-22 14:29:50|6304.31|6184.31|6303.05|6183.05|6304.31|6184.31|6302.95|6182.95|9
1655908200000|2022-06-22 14:30:00|6302.95|6182.95|6303.78|6183.78|6303.78|6183.78|6302.95|6182.95|10
1655908210000|2022-06-22 14:30:10|6304.19|6184.19|6306.14|6186.14|6306.14|6186.14|6304.12|6184.12|10
1655908220000|2022-06-22 14:30:20|6306.15|6186.15|6305.99|6185.99|6306.84|6186.84|6305.89|6185.89|10
1655908230000|2022-06-22 14:30:30|6305.53|6185.53|6302.04|6182.04|6306.46|6186.46|6302.04|6182.04|10
1655908240000|2022-06-22 14:30:40|6302.85|6182.85|6305.98|6185.98|6306.03|6186.03|6302.85|6182.85|10
1655908250000|2022-06-22 14:30:50|6306.24|6186.24|6309.07|6189.07|6309.07|6189.07|6305.49|6185.49|10
1655908260000|2022-06-22 14:31:00|6309.11|6189.11|6314.19|6194.19|6314.19|6194.19|6308.93|6188.93|10
1655908270000|2022-06-22 14:31:10|6314.38|6194.38|6312.61|6192.61|6314.38|6194.38|6312.61|6192.61|10
1655908280000|2022-06-22 14:31:20|6312.82|6192.82|6312.81|6192.81|6313.2|6193.2|6312.42|6192.42|10
1655908290000|2022-06-22 14:31:30|6312.93|6192.93|6315.65|6195.65|6315.65|6195.65|6312.93|6192.93|10
1655908300000|2022-06-22 14:31:40|6315.82|6195.82|6315.34|6195.34|6317.31|6197.31|6315.34|6195.34|10
1655908310000|2022-06-22 14:31:50|6315.42|6195.42|6316.45|6196.45|6316.45|6196.45|6314.91|6194.91|10
1655908320000|2022-06-22 14:32:00|6316.29|6196.29|6320.26|6200.26|6320.26|6200.26|6316.29|6196.29|10
1655908330000|2022-06-22 14:32:10|6320.11|6200.11|6319.7|6199.7|6320.38|6200.38|6319.68|6199.68|10
1655908340000|2022-06-22 14:32:20|6319.64|6199.64|6321.73|6201.73|6321.96|6201.96|6319.64|6199.64|10
1655908350000|2022-06-22 14:32:30|6322.31|6202.31|6319.54|6199.54|6322.43|6202.43|6319.54|6199.54|10
1655908360000|2022-06-22 14:32:40|6319.46|6199.46|6318.44|6198.44|6319.46|6199.46|6318.06|6198.06|9
1655908370000|2022-06-22 14:32:50|6318.64|6198.64|6319.28|6199.28|6319.28|6199.28|6318.64|6198.64|9
1655908380000|2022-06-22 14:33:00|6318.96|6198.96|6317.82|6197.82|6318.96|6198.96|6317.63|6197.63|10
1655908390000|2022-06-22 14:33:10|6317.79|6197.79|6317.65|6197.65|6318.67|6198.67|6317.65|6197.65|9
1655908400000|2022-06-22 14:33:20|6317.36|6197.36|6317.19|6197.19|6317.58|6197.58|6316.63|6196.63|9
1655908410000|2022-06-22 14:33:30|6317.03|6197.03|6316.85|6196.85|6317.77|6197.77|6316.85|6196.85|10
1655908420000|2022-06-22 14:33:40|6316.84|6196.84|6313.49|6193.49|6316.84|6196.84|6313.36|6193.36|10
1655908430000|2022-06-22 14:33:50|6313.14|6193.14|6310.03|6190.03|6313.14|6193.14|6310.03|6190.03|10
1655908440000|2022-06-22 14:34:00|6309.84|6189.84|6309.36|6189.36|6309.84|6189.84|6308.61|6188.61|10
1655908450000|2022-06-22 14:34:10|6309.42|6189.42|6312.71|6192.71|6312.71|6192.71|6309.32|6189.32|10
1655908460000|2022-06-22 14:34:20|6312.93|6192.93|6315.22|6195.22|6315.29|6195.29|6312.93|6192.93|10
1655908470000|2022-06-22 14:34:30|6315.05|6195.05|6315.33|6195.33|6315.53|6195.53|6315.05|6195.05|10
1655908480000|2022-06-22 14:34:40|6315.51|6195.51|6315.97|6195.97|6316.17|6196.17|6315.38|6195.38|9
1655908490000|2022-06-22 14:34:50|6315.61|6195.61|6314.87|6194.87|6316.21|6196.21|6314.87|6194.87|10
1655908500000|2022-06-22 14:35:00|6315.18|6195.18|6310.61|6190.61|6315.18|6195.18|6310.61|6190.61|10
1655908510000|2022-06-22 14:35:10|6310.59|6190.59|6309.25|6189.25|6310.59|6190.59|6309.25|6189.25|10
1655908520000|2022-06-22 14:35:20|6309.29|6189.29|6307.92|6187.92|6309.29|6189.29|6307.23|6187.23|10
1655908530000|2022-06-22 14:35:30|6307.87|6187.87|6304.8|6184.8|6307.87|6187.87|6304.6|6184.6|10
1655908540000|2022-06-22 14:35:40|6304.51|6184.51|6301.02|6181.02|6304.51|6184.51|6301.02|6181.02|10
1655908550000|2022-06-22 14:35:50|6300.63|6180.63|6299.52|6179.52|6300.63|6180.63|6299.21|6179.21|10
1655908560000|2022-06-22 14:36:00|6299.66|6179.66|6300.77|6180.77|6300.77|6180.77|6299.43|6179.43|10
1655908570000|2022-06-22 14:36:10|6300.31|6180.31|6299.91|6179.91|6300.84|6180.84|6299.91|6179.91|10
1655908580000|2022-06-22 14:36:20|6300.05|6180.05|6300.47|6180.47|6300.47|6180.47|6299.7|6179.7|9
1655908590000|2022-06-22 14:36:30|6300.44|6180.44|6300.74|6180.74|6300.82|6180.82|6300.43|6180.43|10
1655908600000|2022-06-22 14:36:40|6301.04|6181.04|6301.24|6181.24|6301.54|6181.54|6300.91|6180.91|9
1655908610000|2022-06-22 14:36:50|6301.4|6181.4|6303.54|6183.54|6303.54|6183.54|6301.28|6181.28|10
1655908620000|2022-06-22 14:37:00|6303.59|6183.59|6306.01|6186.01|6306.04|6186.04|6303.36|6183.36|10
1655908630000|2022-06-22 14:37:10|6306.26|6186.26|6306.62|6186.62|6306.96|6186.96|6305.92|6185.92|10
1655908640000|2022-06-22 14:37:20|6306.91|6186.91|6307.19|6187.19|6307.97|6187.97|6306.9|6186.9|10
1655908650000|2022-06-22 14:37:30|6307.07|6187.07|6306.35|6186.35|6307.21|6187.21|6306.02|6186.02|10
1655908660000|2022-06-22 14:37:40|6305.71|6185.71|6302.26|6182.26|6305.84|6185.84|6302.26|6182.26|10
1655908670000|2022-06-22 14:37:50|6301.95|6181.95|6299.88|6179.88|6301.95|6181.95|6299.55|6179.55|10
1655908680000|2022-06-22 14:38:00|6299.78|6179.78|6299.82|6179.82|6300.23|6180.23|6299.34|6179.34|10
1655908690000|2022-06-22 14:38:10|6299.39|6179.39|6300.68|6180.68|6300.84|6180.84|6299.23|6179.23|10
1655908700000|2022-06-22 14:38:20|6300.94|6180.94|6301.69|6181.69|6301.69|6181.69|6300.61|6180.61|10
1655908710000|2022-06-22 14:38:30|6301.4|6181.4|6301.41|6181.41|6302.11|6182.11|6301.25|6181.25|10
1655908720000|2022-06-22 14:38:40|6302.23|6182.23|6303.69|6183.69|6303.69|6183.69|6301.75|6181.75|10
1655908730000|2022-06-22 14:38:50|6303.65|6183.65|6304.96|6184.96|6304.96|6184.96|6303.5|6183.5|10
1655908740000|2022-06-22 14:39:00|6304.83|6184.83|6303.03|6183.03|6305.03|6185.03|6303.03|6183.03|10
1655908750000|2022-06-22 14:39:10|6302.86|6182.86|6300.43|6180.43|6302.86|6182.86|6300.43|6180.43|10
1655908760000|2022-06-22 14:39:20|6300.18|6180.18|6298.21|6178.21|6300.18|6180.18|6298.21|6178.21|10
1655908770000|2022-06-22 14:39:30|6297.16|6177.16|6294.12|6174.12|6297.16|6177.16|6293.59|6173.59|10
1655908780000|2022-06-22 14:39:40|6293.94|6173.94|6291.61|6171.61|6293.94|6173.94|6291.61|6171.61|9
1655908790000|2022-06-22 14:39:50|6291.64|6171.64|6289.73|6169.73|6291.64|6171.64|6289.07|6169.07|10
1655908800000|2022-06-22 14:40:00|6290.15|6170.15|6291.03|6171.03|6291.05|6171.05|6289.89|6169.89|10
1655908810000|2022-06-22 14:40:10|6290.96|6170.96|6289.18|6169.18|6290.96|6170.96|6289.18|6169.18|10
1655908820000|2022-06-22 14:40:20|6289.74|6169.74|6286.59|6166.59|6289.74|6169.74|6286.57|6166.57|10
1655908830000|2022-06-22 14:40:30|6286.16|6166.16|6283.39|6163.39|6286.16|6166.16|6283.39|6163.39|10
1655908840000|2022-06-22 14:40:40|6282.36|6162.36|6278.96|6158.96|6282.36|6162.36|6278.74|6158.74|10
1655908850000|2022-06-22 14:40:50|6278.87|6158.87|6276.95|6156.95|6279.34|6159.34|6276.95|6156.95|10
1655908860000|2022-06-22 14:41:00|6276.93|6156.93|6276.07|6156.07|6277.12|6157.12|6275.56|6155.56|9
1655908870000|2022-06-22 14:41:10|6276.28|6156.28|6276.18|6156.18|6276.76|6156.76|6275.84|6155.84|10
1655908880000|2022-06-22 14:41:20|6275.8|6155.8|6274.34|6154.34|6275.86|6155.86|6274.34|6154.34|10
1655908890000|2022-06-22 14:41:30|6274.24|6154.24|6273.94|6153.94|6274.38|6154.38|6273.92|6153.92|10
1655908900000|2022-06-22 14:41:40|6273.8|6153.8|6274.77|6154.77|6274.77|6154.77|6273.77|6153.77|10
1655908910000|2022-06-22 14:41:50|6274.79|6154.79|6275.54|6155.54|6275.8|6155.8|6274.71|6154.71|10
1655908920000|2022-06-22 14:42:00|6275.59|6155.59|6278.51|6158.51|6278.51|6158.51|6275.59|6155.59|10
1655908930000|2022-06-22 14:42:10|6278.5|6158.5|6279.02|6159.02|6279.22|6159.22|6278.5|6158.5|10
1655908940000|2022-06-22 14:42:20|6278.96|6158.96|6278.77|6158.77|6278.96|6158.96|6278.43|6158.43|10
1655908950000|2022-06-22 14:42:30|6278.68|6158.68|6278.72|6158.72|6279.28|6159.28|6278.47|6158.47|10
1655908960000|2022-06-22 14:42:40|6278.81|6158.81|6278.63|6158.63|6279.03|6159.03|6278.62|6158.62|10
1655908970000|2022-06-22 14:42:50|6278.32|6158.32|6278.47|6158.47|6278.9|6158.9|6278.32|6158.32|10
1655908980000|2022-06-22 14:43:00|6278.68|6158.68|6277.47|6157.47|6278.68|6158.68|6277.47|6157.47|10
1655908990000|2022-06-22 14:43:10|6278.05|6158.05|6277.77|6157.77|6278.05|6158.05|6277.12|6157.12|10
1655909000000|2022-06-22 14:43:20|6277.91|6157.91|6279.35|6159.35|6279.35|6159.35|6277.8|6157.8|10
1655909010000|2022-06-22 14:43:30|6279.48|6159.48|6279.13|6159.13|6279.48|6159.48|6278.69|6158.69|10
1655909020000|2022-06-22 14:43:40|6279.28|6159.28|6279.95|6159.95|6280.33|6160.33|6279.23|6159.23|9
1655909030000|2022-06-22 14:43:50|6279.67|6159.67|6279.57|6159.57|6279.93|6159.93|6279.52|6159.52|10
1655909040000|2022-06-22 14:44:00|6279.75|6159.75|6278.49|6158.49|6280.29|6160.29|6278.49|6158.49|10
1655909050000|2022-06-22 14:44:10|6278.19|6158.19|6278.29|6158.29|6278.66|6158.66|6278.19|6158.19|10
1655909060000|2022-06-22 14:44:20|6278.11|6158.11|6277.24|6157.24|6278.11|6158.11|6277.24|6157.24|10
1655909070000|2022-06-22 14:44:30|6277.16|6157.16|6277.49|6157.49|6277.52|6157.52|6276.92|6156.92|10
1655909080000|2022-06-22 14:44:40|6277.33|6157.33|6276.7|6156.7|6277.45|6157.45|6276.39|6156.39|10
1655909090000|2022-06-22 14:44:50|6276.38|6156.38|6277.52|6157.52|6278.15|6158.15|6276.38|6156.38|10
1655909100000|2022-06-22 14:45:00|6277.89|6157.89|6278.89|6158.89|6279.03|6159.03|6277.89|6157.89|10
1655909110000|2022-06-22 14:45:10|6278.94|6158.94|6280.56|6160.56|6280.56|6160.56|6278.94|6158.94|10
1655909120000|2022-06-22 14:45:20|6280.81|6160.81|6279.82|6159.82|6281.12|6161.12|6279.82|6159.82|10
1655909130000|2022-06-22 14:45:30|6279.72|6159.72|6276.26|6156.26|6279.72|6159.72|6276.26|6156.26|10
1655909140000|2022-06-22 14:45:40|6275.81|6155.81|6273.7|6153.7|6275.81|6155.81|6273.66|6153.66|9
1655909150000|2022-06-22 14:45:50|6273.67|6153.67|6271.55|6151.55|6273.9|6153.9|6271.55|6151.55|10
1655909160000|2022-06-22 14:46:00|6271.42|6151.42|6266.64|6146.64|6271.42|6151.42|6266.64|6146.64|10
1655909170000|2022-06-22 14:46:10|6265.01|6145.01|6257.72|6137.72|6265.01|6145.01|6257.61|6137.61|10
1655909180000|2022-06-22 14:46:20|6257.45|6137.45|6252.31|6132.31|6257.45|6137.45|6252.31|6132.31|10
1655909190000|2022-06-22 14:46:30|6251.43|6131.43|6248.87|6128.87|6251.43|6131.43|6248.52|6128.52|10
1655909200000|2022-06-22 14:46:40|6247.7|6127.7|6245.84|6125.84|6247.7|6127.7|6245.77|6125.77|10
1655909210000|2022-06-22 14:46:50|6246.22|6126.22|6246.37|6126.37|6246.59|6126.59|6246.1|6126.1|10
1655909220000|2022-06-22 14:47:00|6246.28|6126.28|6247.06|6127.06|6247.06|6127.06|6245.75|6125.75|10
1655909230000|2022-06-22 14:47:10|6246.83|6126.83|6248.89|6128.89|6248.94|6128.94|6246.83|6126.83|10
1655909240000|2022-06-22 14:47:20|6249.16|6129.16|6248.97|6128.97|6249.27|6129.27|6248.66|6128.66|10
1655909250000|2022-06-22 14:47:30|6248.84|6128.84|6250.39|6130.39|6250.39|6130.39|6248.84|6128.84|10
1655909260000|2022-06-22 14:47:40|6250.74|6130.74|6250.17|6130.17|6250.74|6130.74|6249.99|6129.99|10
1655909270000|2022-06-22 14:47:50|6250.03|6130.03|6249.39|6129.39|6250.35|6130.35|6249.39|6129.39|10
1655909280000|2022-06-22 14:48:00|6249.67|6129.67|6249.71|6129.71|6249.71|6129.71|6248.69|6128.69|10
1655909290000|2022-06-22 14:48:10|6249.77|6129.77|6248.16|6128.16|6249.77|6129.77|6248.09|6128.09|10
1655909300000|2022-06-22 14:48:20|6247.95|6127.95|6248.77|6128.77|6249.12|6129.12|6247.95|6127.95|10
1655909310000|2022-06-22 14:48:30|6249.35|6129.35|6251.34|6131.34|6251.4|6131.4|6249.07|6129.07|10
1655909320000|2022-06-22 14:48:40|6251.39|6131.39|6250.58|6130.58|6251.46|6131.46|6250.42|6130.42|10
1655909330000|2022-06-22 14:48:50|6250.17|6130.17|6251.52|6131.52|6251.52|6131.52|6250.17|6130.17|10
1655909340000|2022-06-22 14:49:00|6251.33|6131.33|6249.83|6129.83|6251.42|6131.42|6249.77|6129.77|10
1655909350000|2022-06-22 14:49:10|6250|6130|6249.69|6129.69|6250.44|6130.44|6249.65|6129.65|10
1655909360000|2022-06-22 14:49:20|6249.67|6129.67|6249.31|6129.31|6249.85|6129.85|6249.07|6129.07|10
1655909370000|2022-06-22 14:49:30|6249.08|6129.08|6249.35|6129.35|6249.42|6129.42|6248.17|6128.17|9
1655909380000|2022-06-22 14:49:40|6249.23|6129.23|6248.55|6128.55|6249.28|6129.28|6248.55|6128.55|10
1655909390000|2022-06-22 14:49:50|6248.34|6128.34|6251.02|6131.02|6251.02|6131.02|6248.34|6128.34|10
1655909400000|2022-06-22 14:50:00|6250.99|6130.99|6251.5|6131.5|6252.08|6132.08|6250.99|6130.99|10
1655909410000|2022-06-22 14:50:10|6251.44|6131.44|6252.17|6132.17|6252.17|6132.17|6251.43|6131.43|9
1655909420000|2022-06-22 14:50:20|6252.65|6132.65|6254.5|6134.5|6254.5|6134.5|6252.65|6132.65|9
1655909430000|2022-06-22 14:50:30|6254.66|6134.66|6255.26|6135.26|6255.41|6135.41|6254.55|6134.55|10
1655909440000|2022-06-22 14:50:40|6255.42|6135.42|6256.48|6136.48|6256.58|6136.58|6255.42|6135.42|10
1655909450000|2022-06-22 14:50:50|6256.38|6136.38|6257.84|6137.84|6257.84|6137.84|6256.11|6136.11|10
1655909460000|2022-06-22 14:51:00|6258.43|6138.43|6260.03|6140.03|6260.03|6140.03|6258.43|6138.43|10
1655909470000|2022-06-22 14:51:10|6259.79|6139.79|6259.04|6139.04|6259.79|6139.79|6258.72|6138.72|10
1655909480000|2022-06-22 14:51:20|6259.22|6139.22|6259.03|6139.03|6259.22|6139.22|6258.64|6138.64|9
1655909490000|2022-06-22 14:51:30|6259|6139|6259.25|6139.25|6259.25|6139.25|6258.56|6138.56|10
1655909500000|2022-06-22 14:51:40|6259.12|6139.12|6259.53|6139.53|6259.53|6139.53|6258.88|6138.88|10
1655909510000|2022-06-22 14:51:50|6259.39|6139.39|6259.62|6139.62|6259.62|6139.62|6258.67|6138.67|10
1655909520000|2022-06-22 14:52:00|6259.19|6139.19|6261.39|6141.39|6261.39|6141.39|6259.19|6139.19|10
1655909530000|2022-06-22 14:52:10|6261.22|6141.22|6260.99|6140.99|6261.54|6141.54|6260.85|6140.85|10
1655909540000|2022-06-22 14:52:20|6261.01|6141.01|6260.88|6140.88|6261.82|6141.82|6260.3|6140.3|9
1655909550000|2022-06-22 14:52:30|6261.23|6141.23|6261.01|6141.01|6261.23|6141.23|6260.96|6140.96|10
1655909560000|2022-06-22 14:52:40|6261.11|6141.11|6261.08|6141.08|6261.11|6141.11|6260.73|6140.73|10
1655909570000|2022-06-22 14:52:50|6261|6141|6262.3|6142.3|6262.3|6142.3|6260.73|6140.73|10
1655909580000|2022-06-22 14:53:00|6262.52|6142.52|6263.78|6143.78|6263.78|6143.78|6262.44|6142.44|10
1655909590000|2022-06-22 14:53:10|6264.13|6144.13|6265.31|6145.31|6265.8|6145.8|6264.13|6144.13|9
1655909600000|2022-06-22 14:53:20|6265.25|6145.25|6265.81|6145.81|6265.81|6145.81|6265.25|6145.25|10
1655909610000|2022-06-22 14:53:30|6266.37|6146.37|6266.03|6146.03|6266.53|6146.53|6265.72|6145.72|10
1655909620000|2022-06-22 14:53:40|6265.91|6145.91|6266.89|6146.89|6266.89|6146.89|6265.91|6145.91|10
1655909630000|2022-06-22 14:53:50|6266.85|6146.85|6267.31|6147.31|6267.31|6147.31|6266.65|6146.65|10
1655909640000|2022-06-22 14:54:00|6267.09|6147.09|6268.44|6148.44|6268.44|6148.44|6267.09|6147.09|10
1655909650000|2022-06-22 14:54:10|6268.48|6148.48|6267.74|6147.74|6268.59|6148.59|6267.7|6147.7|10
1655909660000|2022-06-22 14:54:20|6267.16|6147.16|6265.29|6145.29|6267.49|6147.49|6265.29|6145.29|10
1655909670000|2022-06-22 14:54:30|6265.17|6145.17|6259.93|6139.93|6265.17|6145.17|6259.93|6139.93|10
1655909680000|2022-06-22 14:54:40|6258.4|6138.4|6256.99|6136.99|6258.4|6138.4|6256.99|6136.99|10
1655909690000|2022-06-22 14:54:50|6256.93|6136.93|6256.35|6136.35|6257.12|6137.12|6256.35|6136.35|10
1655909700000|2022-06-22 14:55:00|6257.03|6137.03|6256.77|6136.77|6257.08|6137.08|6256.71|6136.71|9
1655909710000|2022-06-22 14:55:10|6256.14|6136.14|6254.96|6134.96|6256.14|6136.14|6254.96|6134.96|10
1655909720000|2022-06-22 14:55:20|6253.87|6133.87|6255.12|6135.12|6255.12|6135.12|6253.87|6133.87|10
1655909730000|2022-06-22 14:55:30|6255.2|6135.2|6256.39|6136.39|6256.39|6136.39|6254.72|6134.72|10
1655909740000|2022-06-22 14:55:40|6256.32|6136.32|6257.79|6137.79|6257.79|6137.79|6256.32|6136.32|9
1655909750000|2022-06-22 14:55:50|6257.92|6137.92|6257.92|6137.92|6258.24|6138.24|6257.33|6137.33|10
1655909760000|2022-06-22 14:56:00|6257.97|6137.97|6258.86|6138.86|6258.88|6138.88|6257.95|6137.95|10
1655909770000|2022-06-22 14:56:10|6258.52|6138.52|6260.71|6140.71|6260.71|6140.71|6258.52|6138.52|10
1655909780000|2022-06-22 14:56:20|6260.94|6140.94|6263.62|6143.62|6263.7|6143.7|6260.94|6140.94|10
1655909790000|2022-06-22 14:56:30|6264.04|6144.04|6264.6|6144.6|6264.6|6144.6|6263.8|6143.8|10
1655909800000|2022-06-22 14:56:40|6264.52|6144.52|6263.97|6143.97|6264.52|6144.52|6263.78|6143.78|10
1655909810000|2022-06-22 14:56:50|6263.84|6143.84|6262.39|6142.39|6263.99|6143.99|6262.39|6142.39|10
1655909820000|2022-06-22 14:57:00|6262.97|6142.97|6258.94|6138.94|6262.98|6142.98|6258.94|6138.94|10
1655909830000|2022-06-22 14:57:10|6259.67|6139.67|6257.55|6137.55|6259.67|6139.67|6256.96|6136.96|10
1655909840000|2022-06-22 14:57:20|6257.52|6137.52|6256.93|6136.93|6257.52|6137.52|6256.37|6136.37|10
1655909850000|2022-06-22 14:57:30|6257.2|6137.2|6257.15|6137.15|6257.5|6137.5|6256.88|6136.88|10
1655909860000|2022-06-22 14:57:40|6257.1|6137.1|6255.64|6135.64|6257.1|6137.1|6255.49|6135.49|10
1655909870000|2022-06-22 14:57:50|6255.35|6135.35|6255.27|6135.27|6255.47|6135.47|6255.01|6135.01|10
1655909880000|2022-06-22 14:58:00|6255.33|6135.33|6256.46|6136.46|6256.57|6136.57|6255.33|6135.33|10
1655909890000|2022-06-22 14:58:10|6256.71|6136.71|6257.31|6137.31|6257.53|6137.53|6256.71|6136.71|10
1655909900000|2022-06-22 14:58:20|6257.22|6137.22|6257.1|6137.1|6257.47|6137.47|6256.91|6136.91|10
1655909910000|2022-06-22 14:58:30|6257.53|6137.53|6256.68|6136.68|6257.53|6137.53|6256.68|6136.68|9
1655909920000|2022-06-22 14:58:40|6256.77|6136.77|6256.29|6136.29|6256.79|6136.79|6256.29|6136.29|10
1655909930000|2022-06-22 14:58:50|6256.28|6136.28|6255.87|6135.87|6256.28|6136.28|6255.59|6135.59|10
1655909940000|2022-06-22 14:59:00|6255.28|6135.28|6256.91|6136.91|6256.91|6136.91|6255.28|6135.28|9
1655909950000|2022-06-22 14:59:10|6256.86|6136.86|6257.79|6137.79|6257.79|6137.79|6256.86|6136.86|10
1655909960000|2022-06-22 14:59:20|6257.64|6137.64|6258.16|6138.16|6258.37|6138.37|6257.64|6137.64|10
1655909970000|2022-06-22 14:59:30|6258.28|6138.28|6257.36|6137.36|6258.28|6138.28|6257.22|6137.22|10
1655909980000|2022-06-22 14:59:40|6257.63|6137.63|6257.62|6137.62|6257.67|6137.67|6257.36|6137.36|10
1655909990000|2022-06-22 14:59:50|6257.46|6137.46|6256.98|6136.98|6257.51|6137.51|6256.8|6136.8|10
1655910000000|2022-06-22 15:00:00|6257.34|6137.34|6257.28|6137.28|6257.84|6137.84|6257.19|6137.19|9
1655910010000|2022-06-22 15:00:10|6257.34|6137.34|6257.81|6137.81|6257.95|6137.95|6257.34|6137.34|10
1655910020000|2022-06-22 15:00:20|6258.01|6138.01|6257.48|6137.48|6258.01|6138.01|6256.18|6136.18|10
1655910030000|2022-06-22 15:00:30|6257.72|6137.72|6256.81|6136.81|6257.72|6137.72|6256.81|6136.81|9
1655910040000|2022-06-22 15:00:40|6256.9|6136.9|6256.37|6136.37|6256.9|6136.9|6256.17|6136.17|10
1655910050000|2022-06-22 15:00:50|6256.71|6136.71|6256.46|6136.46|6256.71|6136.71|6256|6136|10
1655910060000|2022-06-22 15:01:00|6255.68|6135.68|6253.51|6133.51|6255.68|6135.68|6253.51|6133.51|10
1655910070000|2022-06-22 15:01:10|6253.13|6133.13|6251.13|6131.13|6253.17|6133.17|6251.13|6131.13|10
1655910080000|2022-06-22 15:01:20|6250.92|6130.92|6246.66|6126.66|6250.92|6130.92|6246.06|6126.06|10
1655910090000|2022-06-22 15:01:30|6246.42|6126.42|6240.99|6120.99|6246.42|6126.42|6240.99|6120.99|10
1655910100000|2022-06-22 15:01:40|6241.25|6121.25|6237.36|6117.36|6241.25|6121.25|6237.36|6117.36|10
1655910110000|2022-06-22 15:01:50|6237.08|6117.08|6230.77|6110.77|6237.14|6117.14|6230.77|6110.77|10
1655910120000|2022-06-22 15:02:00|6230.75|6110.75|6231.64|6111.64|6231.64|6111.64|6230.45|6110.45|10
1655910130000|2022-06-22 15:02:10|6231.13|6111.13|6234.14|6114.14|6234.14|6114.14|6231.13|6111.13|10
1655910140000|2022-06-22 15:02:20|6234.75|6114.75|6235.54|6115.54|6235.99|6115.99|6234.64|6114.64|10
1655910150000|2022-06-22 15:02:30|6235.12|6115.12|6234.05|6114.05|6235.36|6115.36|6234.05|6114.05|10
1655910160000|2022-06-22 15:02:40|6234.01|6114.01|6231.91|6111.91|6234.01|6114.01|6231.91|6111.91|10
1655910170000|2022-06-22 15:02:50|6231.63|6111.63|6230.19|6110.19|6231.88|6111.88|6230.19|6110.19|10
1655910180000|2022-06-22 15:03:00|6229.86|6109.86|6228.89|6108.89|6229.86|6109.86|6228.71|6108.71|10
1655910190000|2022-06-22 15:03:10|6228.62|6108.62|6228.29|6108.29|6228.9|6108.9|6228.15|6108.15|10
1655910200000|2022-06-22 15:03:20|6228.35|6108.35|6227.27|6107.27|6228.48|6108.48|6227|6107|10
1655910210000|2022-06-22 15:03:30|6227.37|6107.37|6226.3|6106.3|6227.37|6107.37|6226.11|6106.11|10
1655910220000|2022-06-22 15:03:40|6226.34|6106.34|6227.4|6107.4|6227.41|6107.41|6226.34|6106.34|10
1655910230000|2022-06-22 15:03:50|6227.78|6107.78|6228.6|6108.6|6228.6|6108.6|6227.78|6107.78|10
1655910240000|2022-06-22 15:04:00|6228.81|6108.81|6228.64|6108.64|6228.82|6108.82|6228.17|6108.17|9
1655910250000|2022-06-22 15:04:10|6228.57|6108.57|6230.03|6110.03|6230.03|6110.03|6228.57|6108.57|10
1655910260000|2022-06-22 15:04:20|6229.97|6109.97|6231.66|6111.66|6231.66|6111.66|6229.97|6109.97|10
1655910270000|2022-06-22 15:04:30|6231.58|6111.58|6233.24|6113.24|6233.24|6113.24|6231.58|6111.58|10
1655910280000|2022-06-22 15:04:40|6233.01|6113.01|6233.8|6113.8|6234.17|6114.17|6233.01|6113.01|9
1655910290000|2022-06-22 15:04:50|6233.49|6113.49|6233.59|6113.59|6233.81|6113.81|6232.98|6112.98|10
1655910300000|2022-06-22 15:05:00|6233.61|6113.61|6233.96|6113.96|6233.96|6113.96|6233.15|6113.15|9
1655910310000|2022-06-22 15:05:10|6233.98|6113.98|6233.45|6113.45|6233.98|6113.98|6233.04|6113.04|9
1655910320000|2022-06-22 15:05:20|6232.6|6112.6|6232.21|6112.21|6233.6|6113.6|6232.21|6112.21|10
1655910330000|2022-06-22 15:05:30|6232.37|6112.37|6231.3|6111.3|6232.51|6112.51|6231.3|6111.3|8
1655910340000|2022-06-22 15:05:40|6231.18|6111.18|6229.94|6109.94|6231.18|6111.18|6229.79|6109.79|10
1655910350000|2022-06-22 15:05:50|6230.14|6110.14|6226.99|6106.99|6230.14|6110.14|6226.99|6106.99|10
1655910360000|2022-06-22 15:06:00|6226.5|6106.5|6224.81|6104.81|6226.7|6106.7|6224.46|6104.46|10
1655910370000|2022-06-22 15:06:10|6224.21|6104.21|6223.01|6103.01|6224.49|6104.49|6223.01|6103.01|10
1655910380000|2022-06-22 15:06:20|6222.3|6102.3|6220.23|6100.23|6222.3|6102.3|6220.22|6100.22|10
1655910390000|2022-06-22 15:06:30|6219.94|6099.94|6219.98|6099.98|6220.45|6100.45|6219.94|6099.94|10
1655910400000|2022-06-22 15:06:40|6220.22|6100.22|6219.73|6099.73|6220.67|6100.67|6219.6|6099.6|10
1655910410000|2022-06-22 15:06:50|6219.75|6099.75|6219.4|6099.4|6220.11|6100.11|6219.34|6099.34|9
1655910420000|2022-06-22 15:07:00|6220.03|6100.03|6219.38|6099.38|6220.73|6100.73|6219.38|6099.38|10
1655910430000|2022-06-22 15:07:10|6220.03|6100.03|6220.38|6100.38|6220.6|6100.6|6219.79|6099.79|10
1655910440000|2022-06-22 15:07:20|6220.58|6100.58|6221.1|6101.1|6221.1|6101.1|6220.33|6100.33|10
1655910450000|2022-06-22 15:07:30|6221.53|6101.53|6222.23|6102.23|6222.53|6102.53|6221.13|6101.13|10
1655910460000|2022-06-22 15:07:40|6222.89|6102.89|6222.94|6102.94|6222.97|6102.97|6222.61|6102.61|9
1655910470000|2022-06-22 15:07:50|6223.08|6103.08|6223.07|6103.07|6223.32|6103.32|6222.65|6102.65|10
1655910480000|2022-06-22 15:08:00|6223.36|6103.36|6224.2|6104.2|6224.2|6104.2|6223|6103|10
1655910490000|2022-06-22 15:08:10|6224.09|6104.09|6224.29|6104.29|6224.7|6104.7|6224.09|6104.09|10
1655910500000|2022-06-22 15:08:20|6224.14|6104.14|6223.97|6103.97|6224.39|6104.39|6223.97|6103.97|10
1655910510000|2022-06-22 15:08:30|6224.26|6104.26|6224.11|6104.11|6224.3|6104.3|6224.05|6104.05|9
1655910520000|2022-06-22 15:08:40|6224.06|6104.06|6223.96|6103.96|6224.19|6104.19|6223.94|6103.94|10
1655910530000|2022-06-22 15:08:50|6223.98|6103.98|6223.62|6103.62|6224.26|6104.26|6223.41|6103.41|10
1655910540000|2022-06-22 15:09:00|6223.5|6103.5|6223.13|6103.13|6223.78|6103.78|6223.13|6103.13|10
1655910550000|2022-06-22 15:09:10|6223.06|6103.06|6223.1|6103.1|6223.3|6103.3|6222.75|6102.75|9
1655910560000|2022-06-22 15:09:20|6223.17|6103.17|6220.66|6100.66|6223.53|6103.53|6220.66|6100.66|10
1655910570000|2022-06-22 15:09:30|6220.88|6100.88|6220.1|6100.1|6220.88|6100.88|6220.08|6100.08|9
1655910580000|2022-06-22 15:09:40|6220.52|6100.52|6219.46|6099.46|6220.52|6100.52|6219.46|6099.46|10
1655910590000|2022-06-22 15:09:50|6219.2|6099.2|6219.09|6099.09|6219.8|6099.8|6219.09|6099.09|10
1655910600000|2022-06-22 15:10:00|6219.27|6099.27|6219.75|6099.75|6219.88|6099.88|6219.14|6099.14|10
1655910610000|2022-06-22 15:10:10|6219.76|6099.76|6218.74|6098.74|6219.8|6099.8|6218.74|6098.74|10
1655910620000|2022-06-22 15:10:20|6218.79|6098.79|6219.8|6099.8|6219.8|6099.8|6218.65|6098.65|9
1655910630000|2022-06-22 15:10:30|6219.79|6099.79|6219.84|6099.84|6220.09|6100.09|6219.6|6099.6|10
1655910640000|2022-06-22 15:10:40|6219.76|6099.76|6220.31|6100.31|6220.31|6100.31|6219.72|6099.72|9
1655910650000|2022-06-22 15:10:50|6220.34|6100.34|6220.5|6100.5|6220.73|6100.73|6220.34|6100.34|10
1655910660000|2022-06-22 15:11:00|6220.36|6100.36|6220.27|6100.27|6220.51|6100.51|6220.22|6100.22|10
1655910670000|2022-06-22 15:11:10|6220.34|6100.34|6222.22|6102.22|6222.22|6102.22|6220.34|6100.34|10
1655910680000|2022-06-22 15:11:20|6222.42|6102.42|6222.77|6102.77|6222.92|6102.92|6222.28|6102.28|10
1655910690000|2022-06-22 15:11:30|6222.68|6102.68|6223.68|6103.68|6223.82|6103.82|6222.57|6102.57|10
1655910700000|2022-06-22 15:11:40|6223.73|6103.73|6223.52|6103.52|6223.77|6103.77|6223.45|6103.45|9
1655910710000|2022-06-22 15:11:50|6223.48|6103.48|6223.54|6103.54|6223.54|6103.54|6223.12|6103.12|10
1655910720000|2022-06-22 15:12:00|6223.48|6103.48|6223.07|6103.07|6223.66|6103.66|6222.83|6102.83|10
1655910730000|2022-06-22 15:12:10|6222.79|6102.79|6223.17|6103.17|6223.3|6103.3|6222.57|6102.57|8
1655910740000|2022-06-22 15:12:20|6223.18|6103.18|6221.63|6101.63|6223.18|6103.18|6221.63|6101.63|10
1655910750000|2022-06-22 15:12:30|6221.5|6101.5|6221.61|6101.61|6221.8|6101.8|6221.39|6101.39|10
1655910760000|2022-06-22 15:12:40|6221.56|6101.56|6221.22|6101.22|6221.56|6101.56|6221.02|6101.02|9
1655910770000|2022-06-22 15:12:50|6221.1|6101.1|6221.54|6101.54|6221.54|6101.54|6220.94|6100.94|10
1655910780000|2022-06-22 15:13:00|6221.6|6101.6|6218.51|6098.51|6221.6|6101.6|6218.51|6098.51|10
1655910790000|2022-06-22 15:13:10|6218.42|6098.42|6215.22|6095.22|6218.42|6098.42|6215.22|6095.22|9
1655910800000|2022-06-22 15:13:20|6214.93|6094.93|6214.46|6094.46|6214.93|6094.93|6214.1|6094.1|10
1655910810000|2022-06-22 15:13:30|6214.4|6094.4|6214.61|6094.61|6214.66|6094.66|6214|6094|10
1655910820000|2022-06-22 15:13:40|6214.4|6094.4|6214.76|6094.76|6214.76|6094.76|6213.87|6093.87|10
1655910830000|2022-06-22 15:13:50|6214.67|6094.67|6216.2|6096.2|6216.59|6096.59|6214.65|6094.65|10
1655910840000|2022-06-22 15:14:00|6216.16|6096.16|6217.09|6097.09|6217.09|6097.09|6215.92|6095.92|10
1655910850000|2022-06-22 15:14:10|6217.03|6097.03|6214.71|6094.71|6217.32|6097.32|6214.71|6094.71|10
1655910860000|2022-06-22 15:14:20|6214.41|6094.41|6213.65|6093.65|6214.72|6094.72|6213.5|6093.5|10
1655910870000|2022-06-22 15:14:30|6213.56|6093.56|6213.61|6093.61|6213.66|6093.66|6213.4|6093.4|10
1655910880000|2022-06-22 15:14:40|6213.43|6093.43|6213.62|6093.62|6214.04|6094.04|6213.43|6093.43|10
1655910890000|2022-06-22 15:14:50|6213.51|6093.51|6211.96|6091.96|6213.51|6093.51|6211.96|6091.96|9
1655910900000|2022-06-22 15:15:00|6211.75|6091.75|6210.21|6090.21|6211.75|6091.75|6209.95|6089.95|10
1655910910000|2022-06-22 15:15:10|6209.92|6089.92|6208.87|6088.87|6210.18|6090.18|6208.87|6088.87|10
1655910920000|2022-06-22 15:15:20|6209.33|6089.33|6211.18|6091.18|6211.18|6091.18|6208.23|6088.23|10
1655910930000|2022-06-22 15:15:30|6211.53|6091.53|6213.44|6093.44|6213.44|6093.44|6211.53|6091.53|10
1655910940000|2022-06-22 15:15:40|6213.01|6093.01|6214.5|6094.5|6214.5|6094.5|6212.9|6092.9|10
1655910950000|2022-06-22 15:15:50|6214.72|6094.72|6214.33|6094.33|6215.04|6095.04|6214.23|6094.23|10
1655910960000|2022-06-22 15:16:00|6214.36|6094.36|6217.41|6097.41|6217.41|6097.41|6214.36|6094.36|10
1655910970000|2022-06-22 15:16:10|6217.64|6097.64|6219.01|6099.01|6219.01|6099.01|6217.64|6097.64|10
1655910980000|2022-06-22 15:16:20|6219.03|6099.03|6221.51|6101.51|6221.51|6101.51|6219.03|6099.03|10
1655910990000|2022-06-22 15:16:30|6220.82|6100.82|6218.62|6098.62|6220.93|6100.93|6218.62|6098.62|10
1655911000000|2022-06-22 15:16:40|6217.96|6097.96|6217.25|6097.25|6218.21|6098.21|6217.25|6097.25|10
1655911010000|2022-06-22 15:16:50|6217.22|6097.22|6215.77|6095.77|6217.36|6097.36|6215.77|6095.77|10
1655911020000|2022-06-22 15:17:00|6216.17|6096.17|6215.51|6095.51|6216.17|6096.17|6215.28|6095.28|9
1655911030000|2022-06-22 15:17:10|6215.54|6095.54|6217.16|6097.16|6217.16|6097.16|6215.54|6095.54|10
1655911040000|2022-06-22 15:17:20|6217.2|6097.2|6218.04|6098.04|6218.04|6098.04|6217.2|6097.2|9
1655911050000|2022-06-22 15:17:30|6218.19|6098.19|6219.24|6099.24|6219.26|6099.26|6218.19|6098.19|10
1655911060000|2022-06-22 15:17:40|6219.03|6099.03|6219.49|6099.49|6219.49|6099.49|6218.88|6098.88|10
1655911070000|2022-06-22 15:17:50|6219.54|6099.54|6220.71|6100.71|6221|6101|6219.54|6099.54|10
1655911080000|2022-06-22 15:18:00|6220.49|6100.49|6220.41|6100.41|6220.49|6100.49|6220.04|6100.04|9
1655911090000|2022-06-22 15:18:10|6219.83|6099.83|6220.28|6100.28|6220.36|6100.36|6219.73|6099.73|10
1655911100000|2022-06-22 15:18:20|6220.32|6100.32|6219.56|6099.56|6220.42|6100.42|6219.56|6099.56|9
1655911110000|2022-06-22 15:18:30|6219.57|6099.57|6218.63|6098.63|6219.65|6099.65|6218.6|6098.6|10
1655911120000|2022-06-22 15:18:40|6218.49|6098.49|6217.66|6097.66|6218.53|6098.53|6217.27|6097.27|9
1655911130000|2022-06-22 15:18:50|6217.58|6097.58|6216.36|6096.36|6217.58|6097.58|6216.3|6096.3|10
1655911140000|2022-06-22 15:19:00|6216.38|6096.38|6217|6097|6217|6097|6215.9|6095.9|10
1655911150000|2022-06-22 15:19:10|6217.18|6097.18|6217.99|6097.99|6218.12|6098.12|6217.18|6097.18|8
1655911160000|2022-06-22 15:19:20|6218.12|6098.12|6218.98|6098.98|6219.13|6099.13|6218.12|6098.12|10
1655911170000|2022-06-22 15:19:30|6219.07|6099.07|6220.18|6100.18|6220.25|6100.25|6219.07|6099.07|8
1655911180000|2022-06-22 15:19:40|6220.35|6100.35|6222.34|6102.34|6222.34|6102.34|6220.35|6100.35|10
1655911190000|2022-06-22 15:19:50|6222.35|6102.35|6222.76|6102.76|6222.94|6102.94|6222.35|6102.35|10
1655911200000|2022-06-22 15:20:00|6222.72|6102.72|6222.3|6102.3|6222.82|6102.82|6222.3|6102.3|10
1655911210000|2022-06-22 15:20:10|6222.27|6102.27|6222.01|6102.01|6222.33|6102.33|6221.94|6101.94|8
1655911220000|2022-06-22 15:20:20|6222.04|6102.04|6221.3|6101.3|6222.04|6102.04|6221.3|6101.3|10
1655911230000|2022-06-22 15:20:30|6221.28|6101.28|6220.41|6100.41|6221.34|6101.34|6220.41|6100.41|10
1655911240000|2022-06-22 15:20:40|6220.15|6100.15|6218.99|6098.99|6220.15|6100.15|6218.39|6098.39|10
1655911250000|2022-06-22 15:20:50|6217.96|6097.96|6216.27|6096.27|6217.96|6097.96|6216.27|6096.27|10
1655911260000|2022-06-22 15:21:00|6215.99|6095.99|6215.19|6095.19|6215.99|6095.99|6215.19|6095.19|8
1655911270000|2022-06-22 15:21:10|6215.08|6095.08|6211.32|6091.32|6215.08|6095.08|6211.21|6091.21|10
1655911280000|2022-06-22 15:21:20|6210.96|6090.96|6208.95|6088.95|6210.96|6090.96|6208.95|6088.95|10
1655911290000|2022-06-22 15:21:30|6209.46|6089.46|6210.81|6090.81|6210.81|6090.81|6208.62|6088.62|10
1655911300000|2022-06-22 15:21:40|6211.03|6091.03|6211.13|6091.13|6211.55|6091.55|6210.7|6090.7|10
1655911310000|2022-06-22 15:21:50|6211.25|6091.25|6211.24|6091.24|6211.93|6091.93|6211.24|6091.24|10
1655911320000|2022-06-22 15:22:00|6211.25|6091.25|6211|6091|6211.61|6091.61|6211|6091|9
1655911330000|2022-06-22 15:22:10|6210.71|6090.71|6210.45|6090.45|6210.99|6090.99|6209.83|6089.83|10
1655911340000|2022-06-22 15:22:20|6209.93|6089.93|6210.93|6090.93|6210.93|6090.93|6209.73|6089.73|10
1655911350000|2022-06-22 15:22:30|6210.52|6090.52|6211.09|6091.09|6211.16|6091.16|6210.52|6090.52|9
1655911360000|2022-06-22 15:22:40|6211.47|6091.47|6212.79|6092.79|6212.79|6092.79|6211.47|6091.47|10
1655911370000|2022-06-22 15:22:50|6212.31|6092.31|6212.94|6092.94|6212.94|6092.94|6212.29|6092.29|10
1655911380000|2022-06-22 15:23:00|6213.02|6093.02|6212.2|6092.2|6213.39|6093.39|6212.2|6092.2|10
1655911390000|2022-06-22 15:23:10|6212.39|6092.39|6212.49|6092.49|6212.56|6092.56|6212.05|6092.05|10
1655911400000|2022-06-22 15:23:20|6212.26|6092.26|6212.24|6092.24|6212.5|6092.5|6212.2|6092.2|10
1655911410000|2022-06-22 15:23:30|6212.37|6092.37|6212.42|6092.42|6212.42|6092.42|6211.9|6091.9|9
1655911420000|2022-06-22 15:23:40|6212.39|6092.39|6212.1|6092.1|6212.56|6092.56|6212.02|6092.02|10
1655911430000|2022-06-22 15:23:50|6212.03|6092.03|6212.54|6092.54|6212.67|6092.67|6211.98|6091.98|10
1655911440000|2022-06-22 15:24:00|6212.61|6092.61|6212.12|6092.12|6212.64|6092.64|6212.12|6092.12|8
1655911450000|2022-06-22 15:24:10|6212.23|6092.23|6212.55|6092.55|6212.6|6092.6|6212.02|6092.02|9
1655911460000|2022-06-22 15:24:20|6212.76|6092.76|6212.9|6092.9|6213.46|6093.46|6212.76|6092.76|10
1655911470000|2022-06-22 15:24:30|6212.94|6092.94|6212.83|6092.83|6213.62|6093.62|6212.75|6092.75|10
1655911480000|2022-06-22 15:24:40|6212.84|6092.84|6212.42|6092.42|6213.07|6093.07|6212.31|6092.31|10
1655911490000|2022-06-22 15:24:50|6212.01|6092.01|6211.62|6091.62|6212.24|6092.24|6211.62|6091.62|9
1655911500000|2022-06-22 15:25:00|6211.99|6091.99|6211.72|6091.72|6212.2|6092.2|6211.71|6091.71|10
1655911510000|2022-06-22 15:25:10|6211.52|6091.52|6211.1|6091.1|6211.57|6091.57|6211.1|6091.1|10
1655911520000|2022-06-22 15:25:20|6210.79|6090.79|6210.8|6090.8|6211.29|6091.29|6210.79|6090.79|9
1655911530000|2022-06-22 15:25:30|6211.31|6091.31|6210.29|6090.29|6211.31|6091.31|6210.29|6090.29|10
1655911540000|2022-06-22 15:25:40|6210.51|6090.51|6211.4|6091.4|6211.4|6091.4|6210.4|6090.4|10
1655911550000|2022-06-22 15:25:50|6211.32|6091.32|6212.15|6092.15|6212.15|6092.15|6211.32|6091.32|9
1655911560000|2022-06-22 15:26:00|6211.83|6091.83|6212.13|6092.13|6212.55|6092.55|6211.83|6091.83|10
1655911570000|2022-06-22 15:26:10|6211.92|6091.92|6211.72|6091.72|6212.17|6092.17|6211.13|6091.13|10
1655911580000|2022-06-22 15:26:20|6211.78|6091.78|6211.02|6091.02|6211.78|6091.78|6210.75|6090.75|9
1655911590000|2022-06-22 15:26:30|6210.89|6090.89|6209.71|6089.71|6210.89|6090.89|6209.71|6089.71|10
1655911600000|2022-06-22 15:26:40|6209.67|6089.67|6208.1|6088.1|6209.67|6089.67|6208.1|6088.1|10
1655911610000|2022-06-22 15:26:50|6208.48|6088.48|6207.48|6087.48|6208.48|6088.48|6207.48|6087.48|9
1655911620000|2022-06-22 15:27:00|6207.69|6087.69|6210.46|6090.46|6210.46|6090.46|6207.69|6087.69|10
1655911630000|2022-06-22 15:27:10|6210.6|6090.6|6210.98|6090.98|6211.2|6091.2|6210.6|6090.6|10
1655911640000|2022-06-22 15:27:20|6211.21|6091.21|6210.78|6090.78|6211.31|6091.31|6210.75|6090.75|9
1655911650000|2022-06-22 15:27:30|6211.24|6091.24|6211|6091|6211.39|6091.39|6210.9|6090.9|10
1655911660000|2022-06-22 15:27:40|6210.74|6090.74|6211.6|6091.6|6211.6|6091.6|6210.61|6090.61|9
1655911670000|2022-06-22 15:27:50|6211.52|6091.52|6210.4|6090.4|6211.52|6091.52|6210.4|6090.4|10
1655911680000|2022-06-22 15:28:00|6209.84|6089.84|6205.23|6085.23|6209.84|6089.84|6205.23|6085.23|10
1655911690000|2022-06-22 15:28:10|6200.79|6080.79|6196.75|6076.75|6200.79|6080.79|6196.75|6076.75|10
1655911700000|2022-06-22 15:28:20|6196.14|6076.14|6192.48|6072.48|6196.22|6076.22|6192.28|6072.28|9
1655911710000|2022-06-22 15:28:30|6191.94|6071.94|6192.56|6072.56|6192.69|6072.69|6191.94|6071.94|10
1655911720000|2022-06-22 15:28:40|6192.66|6072.66|6191.42|6071.42|6192.66|6072.66|6191.42|6071.42|10
1655911730000|2022-06-22 15:28:50|6191.34|6071.34|6190.21|6070.21|6191.34|6071.34|6190.16|6070.16|10
1655911740000|2022-06-22 15:29:00|6190.38|6070.38|6189.27|6069.27|6190.38|6070.38|6189.27|6069.27|9
1655911750000|2022-06-22 15:29:10|6189.29|6069.29|6189.93|6069.93|6190.03|6070.03|6189.29|6069.29|10
1655911760000|2022-06-22 15:29:20|6189.92|6069.92|6189.18|6069.18|6189.92|6069.92|6189.18|6069.18|9
1655911770000|2022-06-22 15:29:30|6188.8|6068.8|6186.72|6066.72|6188.8|6068.8|6186.72|6066.72|9
1655911780000|2022-06-22 15:29:40|6186.31|6066.31|6187.96|6067.96|6187.96|6067.96|6186.31|6066.31|10
1655911790000|2022-06-22 15:29:50|6188.6|6068.6|6193.26|6073.26|6193.26|6073.26|6188.6|6068.6|9
1655911800000|2022-06-22 15:30:00|6193.37|6073.37|6194.2|6074.2|6194.2|6074.2|6193.08|6073.08|10
1655911810000|2022-06-22 15:30:10|6194.42|6074.42|6196.2|6076.2|6196.2|6076.2|6194.42|6074.42|10
1655911820000|2022-06-22 15:30:20|6196.89|6076.89|6198.86|6078.86|6198.86|6078.86|6196.58|6076.58|10
1655911830000|2022-06-22 15:30:30|6199.06|6079.06|6200.52|6080.52|6200.68|6080.68|6199.06|6079.06|10
1655911840000|2022-06-22 15:30:40|6200.74|6080.74|6201.5|6081.5|6201.5|6081.5|6200.74|6080.74|9
1655911850000|2022-06-22 15:30:50|6201.56|6081.56|6202.28|6082.28|6202.78|6082.78|6201.56|6081.56|10
1655911860000|2022-06-22 15:31:00|6201.72|6081.72|6200.2|6080.2|6201.72|6081.72|6200.17|6080.17|10
1655911870000|2022-06-22 15:31:10|6199.78|6079.78|6200.17|6080.17|6200.54|6080.54|6199.78|6079.78|10
1655911880000|2022-06-22 15:31:20|6200.46|6080.46|6200.75|6080.75|6200.82|6080.82|6200.28|6080.28|10
1655911890000|2022-06-22 15:31:30|6200.47|6080.47|6200.49|6080.49|6200.79|6080.79|6200.06|6080.06|10
1655911900000|2022-06-22 15:31:40|6201.05|6081.05|6202.36|6082.36|6202.56|6082.56|6200.95|6080.95|10
1655911910000|2022-06-22 15:31:50|6202.26|6082.26|6202.9|6082.9|6203.19|6083.19|6202.26|6082.26|10
1655911920000|2022-06-22 15:32:00|6202.75|6082.75|6203.35|6083.35|6203.45|6083.45|6202.69|6082.69|10
1655911930000|2022-06-22 15:32:10|6203.49|6083.49|6204.13|6084.13|6204.45|6084.45|6203.16|6083.16|10
1655911940000|2022-06-22 15:32:20|6204.72|6084.72|6206.7|6086.7|6206.7|6086.7|6204.72|6084.72|10
1655911950000|2022-06-22 15:32:30|6206.48|6086.48|6207.29|6087.29|6207.29|6087.29|6206.48|6086.48|9
1655911960000|2022-06-22 15:32:40|6207.16|6087.16|6207.52|6087.52|6207.77|6087.77|6206.74|6086.74|10
1655911970000|2022-06-22 15:32:50|6207.34|6087.34|6207.14|6087.14|6207.34|6087.34|6206.76|6086.76|10
1655911980000|2022-06-22 15:33:00|6207.39|6087.39|6209.86|6089.86|6209.86|6089.86|6207.39|6087.39|10
1655911990000|2022-06-22 15:33:10|6209.89|6089.89|6211.97|6091.97|6211.97|6091.97|6209.89|6089.89|10
1655912000000|2022-06-22 15:33:20|6211.77|6091.77|6216.62|6096.62|6216.62|6096.62|6211.77|6091.77|10
1655912010000|2022-06-22 15:33:30|6216.72|6096.72|6217.43|6097.43|6218.31|6098.31|6216.44|6096.44|10
1655912020000|2022-06-22 15:33:40|6217.62|6097.62|6219.44|6099.44|6219.44|6099.44|6217.62|6097.62|10
1655912030000|2022-06-22 15:33:50|6219.97|6099.97|6222.18|6102.18|6222.18|6102.18|6219.97|6099.97|10
1655912040000|2022-06-22 15:34:00|6221.93|6101.93|6223.49|6103.49|6224.04|6104.04|6221.93|6101.93|10
1655912050000|2022-06-22 15:34:10|6223.17|6103.17|6222.6|6102.6|6223.44|6103.44|6222.51|6102.51|10
1655912060000|2022-06-22 15:34:20|6222.75|6102.75|6223.09|6103.09|6223.18|6103.18|6222.37|6102.37|10
1655912070000|2022-06-22 15:34:30|6223.36|6103.36|6221.44|6101.44|6223.4|6103.4|6221.44|6101.44|10
1655912080000|2022-06-22 15:34:40|6221.58|6101.58|6213.53|6093.53|6221.58|6101.58|6213.53|6093.53|10
1655912090000|2022-06-22 15:34:50|6213.47|6093.47|6212.7|6092.7|6213.47|6093.47|6212.19|6092.19|10
1655912100000|2022-06-22 15:35:00|6212.67|6092.67|6212.97|6092.97|6212.97|6092.97|6212.33|6092.33|9
1655912110000|2022-06-22 15:35:10|6213.16|6093.16|6213.99|6093.99|6214.44|6094.44|6213.11|6093.11|10
1655912120000|2022-06-22 15:35:20|6214|6094|6214.44|6094.44|6214.6|6094.6|6214|6094|10
1655912130000|2022-06-22 15:35:30|6214.6|6094.6|6215.07|6095.07|6215.07|6095.07|6214.39|6094.39|10
1655912140000|2022-06-22 15:35:40|6215.01|6095.01|6214.63|6094.63|6215.04|6095.04|6214.52|6094.52|10
1655912150000|2022-06-22 15:35:50|6214.38|6094.38|6214.08|6094.08|6214.53|6094.53|6214.08|6094.08|9
1655912160000|2022-06-22 15:36:00|6213.89|6093.89|6214.19|6094.19|6214.19|6094.19|6213.89|6093.89|10
1655912170000|2022-06-22 15:36:10|6214.29|6094.29|6214.36|6094.36|6214.36|6094.36|6213.64|6093.64|9
1655912180000|2022-06-22 15:36:20|6214.47|6094.47|6213.1|6093.1|6214.47|6094.47|6213.1|6093.1|10
1655912190000|2022-06-22 15:36:30|6212.77|6092.77|6210.85|6090.85|6212.78|6092.78|6210.61|6090.61|10
1655912200000|2022-06-22 15:36:40|6210.48|6090.48|6208.05|6088.05|6210.49|6090.49|6208.05|6088.05|10
1655912210000|2022-06-22 15:36:50|6208.31|6088.31|6207.92|6087.92|6208.42|6088.42|6207.9|6087.9|10
1655912220000|2022-06-22 15:37:00|6208.48|6088.48|6208.7|6088.7|6208.81|6088.81|6208.01|6088.01|10
1655912230000|2022-06-22 15:37:10|6208.45|6088.45|6209.15|6089.15|6209.63|6089.63|6208.45|6088.45|8
1655912240000|2022-06-22 15:37:20|6209.29|6089.29|6208.63|6088.63|6209.29|6089.29|6208.63|6088.63|10
1655912250000|2022-06-22 15:37:30|6208.67|6088.67|6208.61|6088.61|6208.67|6088.67|6208.32|6088.32|10
1655912260000|2022-06-22 15:37:40|6208.7|6088.7|6207.52|6087.52|6208.76|6088.76|6207.5|6087.5|10
1655912270000|2022-06-22 15:37:50|6207.24|6087.24|6207.19|6087.19|6207.6|6087.6|6207.19|6087.19|10
1655912280000|2022-06-22 15:38:00|6207.7|6087.7|6208.02|6088.02|6208.33|6088.33|6207.24|6087.24|10
1655912290000|2022-06-22 15:38:10|6208.36|6088.36|6209.02|6089.02|6209.02|6089.02|6208.32|6088.32|10
1655912300000|2022-06-22 15:38:20|6209.1|6089.1|6208.78|6088.78|6209.11|6089.11|6208.57|6088.57|9
1655912310000|2022-06-22 15:38:30|6208.47|6088.47|6208.76|6088.76|6209.49|6089.49|6208.47|6088.47|10
1655912320000|2022-06-22 15:38:40|6208.92|6088.92|6208.91|6088.91|6209.17|6089.17|6208.4|6088.4|10
1655912330000|2022-06-22 15:38:50|6208.9|6088.9|6208.1|6088.1|6208.9|6088.9|6208.1|6088.1|10
1655912340000|2022-06-22 15:39:00|6208.27|6088.27|6207.92|6087.92|6208.45|6088.45|6207.76|6087.76|10
1655912350000|2022-06-22 15:39:10|6207.91|6087.91|6208.13|6088.13|6208.28|6088.28|6207.65|6087.65|10
1655912360000|2022-06-22 15:39:20|6208.02|6088.02|6205.92|6085.92|6208.02|6088.02|6205.92|6085.92|9
1655912370000|2022-06-22 15:39:30|6205.9|6085.9|6205.49|6085.49|6205.92|6085.92|6205.1|6085.1|10
1655912380000|2022-06-22 15:39:40|6205.56|6085.56|6205.85|6085.85|6205.85|6085.85|6205.56|6085.56|9
1655912390000|2022-06-22 15:39:50|6206.05|6086.05|6206.46|6086.46|6206.46|6086.46|6205.89|6085.89|10
1655912400000|2022-06-22 15:40:00|6206.55|6086.55|6206.73|6086.73|6206.99|6086.99|6206.55|6086.55|9
1655912410000|2022-06-22 15:40:10|6206.9|6086.9|6207.12|6087.12|6207.17|6087.17|6206.72|6086.72|10
1655912420000|2022-06-22 15:40:20|6207.04|6087.04|6207.22|6087.22|6207.91|6087.91|6207.04|6087.04|10
1655912430000|2022-06-22 15:40:30|6207.1|6087.1|6206.07|6086.07|6207.14|6087.14|6206.07|6086.07|10
1655912440000|2022-06-22 15:40:40|6205.19|6085.19|6204.45|6084.45|6205.48|6085.48|6204.45|6084.45|10
1655912450000|2022-06-22 15:40:50|6204.49|6084.49|6203.51|6083.51|6204.49|6084.49|6203.4|6083.4|10
1655912460000|2022-06-22 15:41:00|6203.29|6083.29|6200.64|6080.64|6203.48|6083.48|6200.64|6080.64|10
1655912470000|2022-06-22 15:41:10|6200.63|6080.63|6198.34|6078.34|6200.63|6080.63|6198.34|6078.34|10
1655912480000|2022-06-22 15:41:20|6198.33|6078.33|6197.69|6077.69|6198.35|6078.35|6197.69|6077.69|10
1655912490000|2022-06-22 15:41:30|6196.12|6076.12|6191.28|6071.28|6196.12|6076.12|6191.28|6071.28|10
1655912500000|2022-06-22 15:41:40|6191.31|6071.31|6189.59|6069.59|6191.48|6071.48|6189.47|6069.47|10
1655912510000|2022-06-22 15:41:50|6189.42|6069.42|6187.61|6067.61|6189.42|6069.42|6187.61|6067.61|10
1655912520000|2022-06-22 15:42:00|6187.65|6067.65|6187.97|6067.97|6188.13|6068.13|6187.18|6067.18|10
1655912530000|2022-06-22 15:42:10|6188.2|6068.2|6188.37|6068.37|6188.7|6068.7|6188.2|6068.2|9
1655912540000|2022-06-22 15:42:20|6188.34|6068.34|6187.23|6067.23|6188.34|6068.34|6187.22|6067.22|10
1655912550000|2022-06-22 15:42:30|6187.11|6067.11|6186.43|6066.43|6187.23|6067.23|6186.43|6066.43|10
1655912560000|2022-06-22 15:42:40|6186.52|6066.52|6184.77|6064.77|6186.52|6066.52|6184.53|6064.53|10
1655912570000|2022-06-22 15:42:50|6184.63|6064.63|6185.04|6065.04|6185.24|6065.24|6184.63|6064.63|10
1655912580000|2022-06-22 15:43:00|6184.59|6064.59|6183.62|6063.62|6184.59|6064.59|6183.62|6063.62|10
1655912590000|2022-06-22 15:43:10|6183.54|6063.54|6183.26|6063.26|6183.68|6063.68|6183.26|6063.26|9
1655912600000|2022-06-22 15:43:20|6183.32|6063.32|6183.79|6063.79|6183.79|6063.79|6182.72|6062.72|10
1655912610000|2022-06-22 15:43:30|6183.81|6063.81|6185.56|6065.56|6185.56|6065.56|6183.81|6063.81|10
1655912620000|2022-06-22 15:43:40|6185.64|6065.64|6186.23|6066.23|6186.74|6066.74|6185.2|6065.2|10
1655912630000|2022-06-22 15:43:50|6185.99|6065.99|6173.89|6053.89|6185.99|6065.99|6173.89|6053.89|10
1655912640000|2022-06-22 15:44:00|6172.63|6052.63|6167.87|6047.87|6172.63|6052.63|6167.87|6047.87|10
1655912650000|2022-06-22 15:44:10|6167.58|6047.58|6164.56|6044.56|6167.58|6047.58|6164.06|6044.06|10
1655912660000|2022-06-22 15:44:20|6164.24|6044.24|6165.22|6045.22|6165.25|6045.25|6163.98|6043.98|10
1655912670000|2022-06-22 15:44:30|6165.19|6045.19|6164.23|6044.23|6165.36|6045.36|6164.13|6044.13|10
1655912680000|2022-06-22 15:44:40|6164.42|6044.42|6162.12|6042.12|6164.99|6044.99|6162.12|6042.12|10
1655912690000|2022-06-22 15:44:50|6162.65|6042.65|6159.26|6039.26|6162.65|6042.65|6159.26|6039.26|10
1655912700000|2022-06-22 15:45:00|6158.91|6038.91|6160.21|6040.21|6160.21|6040.21|6158.71|6038.71|9
1655912710000|2022-06-22 15:45:10|6159.9|6039.9|6158.49|6038.49|6159.91|6039.91|6158.37|6038.37|10
1655912720000|2022-06-22 15:45:20|6158.37|6038.37|6159.72|6039.72|6159.72|6039.72|6158.07|6038.07|10
1655912730000|2022-06-22 15:45:30|6160.15|6040.15|6163.83|6043.83|6163.83|6043.83|6160.15|6040.15|10
1655912740000|2022-06-22 15:45:40|6164.05|6044.05|6162.58|6042.58|6168.45|6048.45|6162.58|6042.58|10
1655912750000|2022-06-22 15:45:50|6162.22|6042.22|6152.78|6032.78|6162.22|6042.22|6152.78|6032.78|10
1655912760000|2022-06-22 15:46:00|6153.06|6033.06|6150.91|6030.91|6153.06|6033.06|6150.9|6030.9|10
1655912770000|2022-06-22 15:46:10|6150.58|6030.58|6148.17|6028.17|6150.67|6030.67|6148.17|6028.17|10
1655912780000|2022-06-22 15:46:20|6148.14|6028.14|6143.38|6023.38|6148.14|6028.14|6142.61|6022.61|10
1655912790000|2022-06-22 15:46:30|6143.82|6023.82|6146.02|6026.02|6146.02|6026.02|6143.82|6023.82|10
1655912800000|2022-06-22 15:46:40|6146.11|6026.11|6150.11|6030.11|6150.33|6030.33|6146.11|6026.11|10
1655912810000|2022-06-22 15:46:50|6151.5|6031.5|6153.03|6033.03|6153.33|6033.33|6151.5|6031.5|10
1655912820000|2022-06-22 15:47:00|6152.6|6032.6|6157.41|6037.41|6157.94|6037.94|6152.53|6032.53|10
1655912830000|2022-06-22 15:47:10|6155.84|6035.84|6155.87|6035.87|6155.88|6035.88|6154.13|6034.13|10
1655912840000|2022-06-22 15:47:20|6155.96|6035.96|6157.35|6037.35|6157.35|6037.35|6155.96|6035.96|10
1655912850000|2022-06-22 15:47:30|6156.84|6036.84|6160.12|6040.12|6160.26|6040.26|6156.84|6036.84|10
1655912860000|2022-06-22 15:47:40|6160.09|6040.09|6162.94|6042.94|6162.94|6042.94|6160.09|6040.09|10
1655912870000|2022-06-22 15:47:50|6163.26|6043.26|6164.99|6044.99|6165.21|6045.21|6163.15|6043.15|10
1655912880000|2022-06-22 15:48:00|6165.1|6045.1|6165.2|6045.2|6165.51|6045.51|6164.72|6044.72|10
1655912890000|2022-06-22 15:48:10|6164.85|6044.85|6162.03|6042.03|6164.85|6044.85|6161.93|6041.93|9
1655912900000|2022-06-22 15:48:20|6162.43|6042.43|6162.98|6042.98|6162.98|6042.98|6161.61|6041.61|10
1655912910000|2022-06-22 15:48:30|6162.87|6042.87|6164.08|6044.08|6164.4|6044.4|6162.87|6042.87|10
1655912920000|2022-06-22 15:48:40|6164.13|6044.13|6163.37|6043.37|6164.13|6044.13|6163.03|6043.03|10
1655912930000|2022-06-22 15:48:50|6163.22|6043.22|6164.09|6044.09|6164.35|6044.35|6163.22|6043.22|10
1655912940000|2022-06-22 15:49:00|6164.21|6044.21|6164.55|6044.55|6164.63|6044.63|6164.15|6044.15|9
1655912950000|2022-06-22 15:49:10|6164.41|6044.41|6165.09|6045.09|6165.09|6045.09|6164.32|6044.32|10
1655912960000|2022-06-22 15:49:20|6165.34|6045.34|6165.48|6045.48|6166.57|6046.57|6165.28|6045.28|10
1655912970000|2022-06-22 15:49:30|6165.45|6045.45|6165.09|6045.09|6165.58|6045.58|6165.07|6045.07|10
1655912980000|2022-06-22 15:49:40|6165.04|6045.04|6165.01|6045.01|6165.51|6045.51|6165|6045|10
1655912990000|2022-06-22 15:49:50|6164.85|6044.85|6163.96|6043.96|6164.96|6044.96|6163.76|6043.76|10
1655913000000|2022-06-22 15:50:00|6163.83|6043.83|6162.91|6042.91|6163.83|6043.83|6162.8|6042.8|10
1655913010000|2022-06-22 15:50:10|6162.9|6042.9|6162.28|6042.28|6162.9|6042.9|6161.97|6041.97|9
1655913020000|2022-06-22 15:50:20|6162.09|6042.09|6161.74|6041.74|6162.31|6042.31|6161.74|6041.74|9
1655913030000|2022-06-22 15:50:30|6161.51|6041.51|6161.73|6041.73|6162.23|6042.23|6161.39|6041.39|10
1655913040000|2022-06-22 15:50:40|6161.15|6041.15|6159.7|6039.7|6161.23|6041.23|6159.7|6039.7|8
1655913050000|2022-06-22 15:50:50|6159.81|6039.81|6159.47|6039.47|6159.99|6039.99|6159.47|6039.47|8
1655913060000|2022-06-22 15:51:00|6159.64|6039.64|6156.81|6036.81|6159.64|6039.64|6156.81|6036.81|9
1655913070000|2022-06-22 15:51:10|6156.39|6036.39|6153.49|6033.49|6156.51|6036.51|6153.21|6033.21|10
1655913080000|2022-06-22 15:51:20|6153.8|6033.8|6149.42|6029.42|6153.8|6033.8|6149.42|6029.42|10
1655913090000|2022-06-22 15:51:30|6149.3|6029.3|6147.86|6027.86|6149.3|6029.3|6147.86|6027.86|9
1655913100000|2022-06-22 15:51:40|6147.33|6027.33|6144.6|6024.6|6147.33|6027.33|6143.93|6023.93|10
1655913110000|2022-06-22 15:51:50|6143.98|6023.98|6140.2|6020.2|6143.98|6023.98|6140.2|6020.2|10
1655913120000|2022-06-22 15:52:00|6140.1|6020.1|6138.7|6018.7|6140.1|6020.1|6138.19|6018.19|10
1655913130000|2022-06-22 15:52:10|6138.07|6018.07|6141.19|6021.19|6141.19|6021.19|6138.07|6018.07|10
1655913140000|2022-06-22 15:52:20|6141.31|6021.31|6140.37|6020.37|6141.31|6021.31|6140.16|6020.16|10
1655913150000|2022-06-22 15:52:30|6140.44|6020.44|6141.38|6021.38|6141.5|6021.5|6140.44|6020.44|9
1655913160000|2022-06-22 15:52:40|6141.68|6021.68|6140.37|6020.37|6141.78|6021.78|6140.37|6020.37|9
1655913170000|2022-06-22 15:52:50|6140.26|6020.26|6138.12|6018.12|6140.32|6020.32|6138.12|6018.12|9
1655913180000|2022-06-22 15:53:00|6136.39|6016.39|6136.64|6016.64|6136.78|6016.78|6135.66|6015.66|10
1655913190000|2022-06-22 15:53:10|6136.86|6016.86|6135.9|6015.9|6136.96|6016.96|6135.9|6015.9|10
1655913200000|2022-06-22 15:53:20|6136.01|6016.01|6136.61|6016.61|6136.87|6016.87|6135.93|6015.93|9
1655913210000|2022-06-22 15:53:30|6136.43|6016.43|6134.74|6014.74|6136.72|6016.72|6134.74|6014.74|10
1655913220000|2022-06-22 15:53:40|6134.38|6014.38|6130.56|6010.56|6134.38|6014.38|6130.56|6010.56|10
1655913230000|2022-06-22 15:53:50|6130.85|6010.85|6131.69|6011.69|6131.94|6011.94|6130.85|6010.85|10
1655913240000|2022-06-22 15:54:00|6131.99|6011.99|6129.75|6009.75|6131.99|6011.99|6129.75|6009.75|10
1655913250000|2022-06-22 15:54:10|6129.78|6009.78|6127.26|6007.26|6129.78|6009.78|6127.26|6007.26|10
1655913260000|2022-06-22 15:54:20|6126.37|6006.37|6125|6005|6126.83|6006.83|6125|6005|10
1655913270000|2022-06-22 15:54:30|6124.79|6004.79|6123.99|6003.99|6124.79|6004.79|6123.7|6003.7|10
1655913280000|2022-06-22 15:54:40|6123.57|6003.57|6123.02|6003.02|6124.12|6004.12|6122.54|6002.54|10
1655913290000|2022-06-22 15:54:50|6122.89|6002.89|6122.08|6002.08|6122.89|6002.89|6121.94|6001.94|10
1655913300000|2022-06-22 15:55:00|6122.14|6002.14|6123.27|6003.27|6123.27|6003.27|6121.7|6001.7|9
1655913310000|2022-06-22 15:55:10|6123.77|6003.77|6122.61|6002.61|6123.77|6003.77|6122.31|6002.31|9
1655913320000|2022-06-22 15:55:20|6120.05|6000.05|6117.19|5997.19|6121.31|6001.31|6116.52|5996.52|10
1655913330000|2022-06-22 15:55:30|6116.92|5996.92|6112.36|5992.36|6117.13|5997.13|6112.36|5992.36|10
1655913340000|2022-06-22 15:55:40|6111.49|5991.49|6111.61|5991.61|6111.61|5991.61|6110.77|5990.77|10
1655913350000|2022-06-22 15:55:50|6111.62|5991.62|6115.37|5995.37|6115.37|5995.37|6111.62|5991.62|10
1655913360000|2022-06-22 15:56:00|6115.77|5995.77|6116.67|5996.67|6117.59|5997.59|6115.74|5995.74|10
1655913370000|2022-06-22 15:56:10|6116.72|5996.72|6119.04|5999.04|6119.04|5999.04|6116.66|5996.66|10
1655913380000|2022-06-22 15:56:20|6119.28|5999.28|6118.25|5998.25|6119.55|5999.55|6118.08|5998.08|10
1655913390000|2022-06-22 15:56:30|6118.17|5998.17|6113.8|5993.8|6118.67|5998.67|6113.8|5993.8|10
1655913400000|2022-06-22 15:56:40|6113.29|5993.29|6111.19|5991.19|6113.38|5993.38|6111.19|5991.19|10
1655913410000|2022-06-22 15:56:50|6111.25|5991.25|6107.32|5987.32|6111.46|5991.46|6107.32|5987.32|10
1655913420000|2022-06-22 15:57:00|6107.21|5987.21|6104.62|5984.62|6107.21|5987.21|6104.62|5984.62|10
1655913430000|2022-06-22 15:57:10|6104.86|5984.86|6108.27|5988.27|6108.27|5988.27|6104.86|5984.86|10
1655913440000|2022-06-22 15:57:20|6108.14|5988.14|6109.12|5989.12|6109.12|5989.12|6107.99|5987.99|10
1655913450000|2022-06-22 15:57:30|6109.11|5989.11|6110.13|5990.13|6110.13|5990.13|6108.84|5988.84|10
1655913460000|2022-06-22 15:57:40|6110.05|5990.05|6109.64|5989.64|6110.53|5990.53|6109.6|5989.6|10
1655913470000|2022-06-22 15:57:50|6109.82|5989.82|6108.73|5988.73|6109.82|5989.82|6108.73|5988.73|9
1655913480000|2022-06-22 15:58:00|6108.75|5988.75|6102.73|5982.73|6108.75|5988.75|6102.73|5982.73|10
1655913490000|2022-06-22 15:58:10|6101.74|5981.74|6098.09|5978.09|6101.74|5981.74|6098.09|5978.09|10
1655913500000|2022-06-22 15:58:20|6097.82|5977.82|6095.34|5975.34|6097.82|5977.82|6095.34|5975.34|10
1655913510000|2022-06-22 15:58:30|6095.64|5975.64|6096.77|5976.77|6096.77|5976.77|6095.34|5975.34|10
1655913520000|2022-06-22 15:58:40|6097.52|5977.52|6096.85|5976.85|6097.52|5977.52|6096.82|5976.82|10
1655913530000|2022-06-22 15:58:50|6096.88|5976.88|6096.97|5976.97|6096.97|5976.97|6096.51|5976.51|10
1655913540000|2022-06-22 15:59:00|6095.58|5975.58|6096.03|5976.03|6096.45|5976.45|6095.58|5975.58|10
1655913550000|2022-06-22 15:59:10|6096.49|5976.49|6097.17|5977.17|6097.3|5977.3|6096.37|5976.37|9
1655913560000|2022-06-22 15:59:20|6097.07|5977.07|6100.09|5980.09|6100.31|5980.31|6096.6|5976.6|10
1655913570000|2022-06-22 15:59:30|6099.94|5979.94|6100.09|5980.09|6100.37|5980.37|6099.48|5979.48|10
1655913580000|2022-06-22 15:59:40|6100.06|5980.06|6098.73|5978.73|6100.63|5980.63|6098.73|5978.73|10
1655913590000|2022-06-22 15:59:50|6098.75|5978.75|6097.31|5977.31|6099.12|5979.12|6097.06|5977.06|10
1655913600000|2022-06-22 16:00:00|6097.33|5977.33|6096.52|5976.52|6097.75|5977.75|6096.52|5976.52|10
1655913610000|2022-06-22 16:00:10|6096.33|5976.33|6096.66|5976.66|6096.66|5976.66|6096.04|5976.04|10
1655913620000|2022-06-22 16:00:20|6096.53|5976.53|6097.55|5977.55|6097.55|5977.55|6096.53|5976.53|10
1655913630000|2022-06-22 16:00:30|6097.69|5977.69|6097.73|5977.73|6098.05|5978.05|6096.87|5976.87|10
1655913640000|2022-06-22 16:00:40|6098.62|5978.62|6101.02|5981.02|6101.34|5981.34|6097.48|5977.48|10
1655913650000|2022-06-22 16:00:50|6100.74|5980.74|6098.48|5978.48|6101.72|5981.72|6098.48|5978.48|10
1655913660000|2022-06-22 16:01:00|6098.92|5978.92|6098.41|5978.41|6099.08|5979.08|6098.41|5978.41|10
1655913670000|2022-06-22 16:01:10|6098.51|5978.51|6099.07|5979.07|6099.07|5979.07|6098.04|5978.04|9
1655913680000|2022-06-22 16:01:20|6099.1|5979.1|6101.61|5981.61|6101.61|5981.61|6099.1|5979.1|10
1655913690000|2022-06-22 16:01:30|6101.96|5981.96|6104.32|5984.32|6104.44|5984.44|6101.92|5981.92|10
1655913700000|2022-06-22 16:01:40|6104.8|5984.8|6110.56|5990.56|6110.61|5990.61|6104.8|5984.8|10
1655913710000|2022-06-22 16:01:50|6110.93|5990.93|6118.19|5998.19|6118.19|5998.19|6110.93|5990.93|10
1655913720000|2022-06-22 16:02:00|6118.87|5998.87|6113.28|5993.28|6118.87|5998.87|6113.28|5993.28|10
1655913730000|2022-06-22 16:02:10|6113.35|5993.35|6109.95|5989.95|6113.35|5993.35|6109.95|5989.95|10
1655913740000|2022-06-22 16:02:20|6109.59|5989.59|6104.16|5984.16|6109.83|5989.83|6104.16|5984.16|10
1655913750000|2022-06-22 16:02:30|6103.94|5983.94|6098.77|5978.77|6103.94|5983.94|6098.7|5978.7|10
1655913760000|2022-06-22 16:02:40|6098.57|5978.57|6093.47|5973.47|6098.57|5978.57|6093.47|5973.47|10
1655913770000|2022-06-22 16:02:50|6093.38|5973.38|6091.42|5971.42|6093.46|5973.46|6091.42|5971.42|10
1655913780000|2022-06-22 16:03:00|6090.77|5970.77|6086.86|5966.86|6090.77|5970.77|6086.86|5966.86|9
1655913790000|2022-06-22 16:03:10|6086.74|5966.74|6088.11|5968.11|6088.11|5968.11|6086.55|5966.55|10
1655913800000|2022-06-22 16:03:20|6088.29|5968.29|6089.46|5969.46|6089.46|5969.46|6088.29|5968.29|9
1655913810000|2022-06-22 16:03:30|6089.51|5969.51|6091.41|5971.41|6091.56|5971.56|6089.51|5969.51|10
1655913820000|2022-06-22 16:03:40|6091.25|5971.25|6096.36|5976.36|6096.36|5976.36|6091.25|5971.25|10
1655913830000|2022-06-22 16:03:50|6096.56|5976.56|6096.76|5976.76|6097.7|5977.7|6096.56|5976.56|10
1655913840000|2022-06-22 16:04:00|6096.82|5976.82|6088.14|5968.14|6096.82|5976.82|6088.14|5968.14|10
1655913850000|2022-06-22 16:04:10|6087.16|5967.16|6081.05|5961.05|6087.16|5967.16|6081.05|5961.05|10
1655913860000|2022-06-22 16:04:20|6080.21|5960.21|6061.66|5941.66|6080.21|5960.21|6061.66|5941.66|10
1655913870000|2022-06-22 16:04:30|6060.93|5940.93|6054.76|5934.76|6060.93|5940.93|6054.65|5934.65|10
1655913880000|2022-06-22 16:04:40|6057.39|5937.39|6061.13|5941.13|6061.18|5941.18|6057.18|5937.18|10
1655913890000|2022-06-22 16:04:50|6060.91|5940.91|6063.3|5943.3|6063.3|5943.3|6060.91|5940.91|10
1655913900000|2022-06-22 16:05:00|6062.64|5942.64|6060.45|5940.45|6062.64|5942.64|6060.45|5940.45|10
1655913910000|2022-06-22 16:05:10|6060.26|5940.26|6058.36|5938.36|6060.37|5940.37|6058.28|5938.28|10
1655913920000|2022-06-22 16:05:20|6057.68|5937.68|6053.69|5933.69|6057.68|5937.68|6053.69|5933.69|9
1655913930000|2022-06-22 16:05:30|6053.89|5933.89|6036.62|5916.62|6053.89|5933.89|6036.62|5916.62|10
1655913940000|2022-06-22 16:05:40|6035.86|5915.86|6044.87|5924.87|6044.87|5924.87|6035.86|5915.86|10
1655913950000|2022-06-22 16:05:50|6044.83|5924.83|6042.94|5922.94|6046.55|5926.55|6042.94|5922.94|10
1655913960000|2022-06-22 16:06:00|6041|5921|6039.07|5919.07|6041|5921|6039|5919|10
1655913970000|2022-06-22 16:06:10|6038.85|5918.85|6033.66|5913.66|6039.09|5919.09|6033.66|5913.66|10
1655913980000|2022-06-22 16:06:20|6031.24|5911.24|6025.57|5905.57|6031.81|5911.81|6024.86|5904.86|10
1655913990000|2022-06-22 16:06:30|6025.14|5905.14|6029.09|5909.09|6029.09|5909.09|6024.7|5904.7|10
1655914000000|2022-06-22 16:06:40|6029.53|5909.53|6033.08|5913.08|6033.08|5913.08|6029.2|5909.2|10
1655914010000|2022-06-22 16:06:50|6033.62|5913.62|6031.87|5911.87|6034|5914|6031.87|5911.87|9
1655914020000|2022-06-22 16:07:00|6031.52|5911.52|6030.47|5910.47|6031.52|5911.52|6030.47|5910.47|10
1655914030000|2022-06-22 16:07:10|6031.21|5911.21|6031.53|5911.53|6031.67|5911.67|6031.21|5911.21|10
1655914040000|2022-06-22 16:07:20|6031.39|5911.39|6025.05|5905.05|6031.39|5911.39|6025.05|5905.05|10
1655914050000|2022-06-22 16:07:30|6024.15|5904.15|6019.8|5899.8|6024.15|5904.15|6019.8|5899.8|10
1655914060000|2022-06-22 16:07:40|6019.57|5899.57|6018.57|5898.57|6019.72|5899.72|6017.29|5897.29|10
1655914070000|2022-06-22 16:07:50|6018.27|5898.27|6021.78|5901.78|6021.78|5901.78|6018.07|5898.07|10
1655914080000|2022-06-22 16:08:00|6021.84|5901.84|6021.5|5901.5|6023.37|5903.37|6021.5|5901.5|10
1655914090000|2022-06-22 16:08:10|6021.1|5901.1|6024.05|5904.05|6024.05|5904.05|6021.1|5901.1|10
1655914100000|2022-06-22 16:08:20|6024.2|5904.2|6033.42|5913.42|6033.42|5913.42|6024.2|5904.2|10
1655914110000|2022-06-22 16:08:30|6033.81|5913.81|6038.75|5918.75|6038.75|5918.75|6033.81|5913.81|10
1655914120000|2022-06-22 16:08:40|6038.3|5918.3|6037.63|5917.63|6039.2|5919.2|6037.63|5917.63|10
1655914130000|2022-06-22 16:08:50|6038.3|5918.3|6040.93|5920.93|6040.93|5920.93|6037.76|5917.76|9
1655914140000|2022-06-22 16:09:00|6040.99|5920.99|6041.19|5921.19|6041.61|5921.61|6040.61|5920.61|10
1655914150000|2022-06-22 16:09:10|6041.15|5921.15|6039.27|5919.27|6041.62|5921.62|6039.27|5919.27|10
1655914160000|2022-06-22 16:09:20|6039.08|5919.08|6039.65|5919.65|6040.12|5920.12|6039.03|5919.03|10
1655914170000|2022-06-22 16:09:30|6040.2|5920.2|6040.44|5920.44|6040.44|5920.44|6039.11|5919.11|10
1655914180000|2022-06-22 16:09:40|6039.72|5919.72|6041.63|5921.63|6041.63|5921.63|6039.32|5919.32|10
1655914190000|2022-06-22 16:09:50|6041.24|5921.24|6042.3|5922.3|6042.33|5922.33|6041|5921|10
1655914200000|2022-06-22 16:10:00|6042.83|5922.83|6045.41|5925.41|6045.41|5925.41|6042.83|5922.83|10
1655914210000|2022-06-22 16:10:10|6046.23|5926.23|6053.29|5933.29|6053.29|5933.29|6046.23|5926.23|10
1655914220000|2022-06-22 16:10:20|6053.74|5933.74|6055.1|5935.1|6055.1|5935.1|6053.74|5933.74|10
1655914230000|2022-06-22 16:10:30|6055.17|5935.17|6060.06|5940.06|6060.06|5940.06|6055.16|5935.16|10
1655914240000|2022-06-22 16:10:40|6060.64|5940.64|6060.25|5940.25|6060.86|5940.86|6059.66|5939.66|10
1655914250000|2022-06-22 16:10:50|6060.43|5940.43|6060.39|5940.39|6060.46|5940.46|6060|5940|10
1655914260000|2022-06-22 16:11:00|6060.19|5940.19|6059.41|5939.41|6060.19|5940.19|6059.18|5939.18|10
1655914270000|2022-06-22 16:11:10|6058.82|5938.82|6058.47|5938.47|6059.08|5939.08|6057.91|5937.91|10
1655914280000|2022-06-22 16:11:20|6058.36|5938.36|6053.72|5933.72|6058.89|5938.89|6053.72|5933.72|10
1655914290000|2022-06-22 16:11:30|6053.33|5933.33|6049.68|5929.68|6053.33|5933.33|6049.29|5929.29|10
1655914300000|2022-06-22 16:11:40|6049.13|5929.13|6048.65|5928.65|6049.13|5929.13|6048.14|5928.14|8
1655914310000|2022-06-22 16:11:50|6048.38|5928.38|6048.23|5928.23|6049.36|5929.36|6048.21|5928.21|10
1655914320000|2022-06-22 16:12:00|6049.07|5929.07|6049.49|5929.49|6049.49|5929.49|6048.32|5928.32|10
1655914330000|2022-06-22 16:12:10|6048.93|5928.93|6049.21|5929.21|6049.82|5929.82|6048.78|5928.78|10
1655914340000|2022-06-22 16:12:20|6048.53|5928.53|6047.14|5927.14|6048.54|5928.54|6047.14|5927.14|10
1655914350000|2022-06-22 16:12:30|6046.64|5926.64|6046.01|5926.01|6046.78|5926.78|6046.01|5926.01|10
1655914360000|2022-06-22 16:12:40|6045.87|5925.87|6044.06|5924.06|6045.87|5925.87|6044.06|5924.06|9
1655914370000|2022-06-22 16:12:50|6044.21|5924.21|6043.89|5923.89|6044.21|5924.21|6042.61|5922.61|10
1655914380000|2022-06-22 16:13:00|6045.48|5925.48|6051.01|5931.01|6051.13|5931.13|6045.48|5925.48|10
1655914390000|2022-06-22 16:13:10|6051.14|5931.14|6055.16|5935.16|6055.16|5935.16|6051.14|5931.14|10
1655914400000|2022-06-22 16:13:20|6055.1|5935.1|6055.56|5935.56|6056.14|5936.14|6054.83|5934.83|10
1655914410000|2022-06-22 16:13:30|6055.61|5935.61|6058.05|5938.05|6058.05|5938.05|6055.61|5935.61|10
1655914420000|2022-06-22 16:13:40|6057.97|5937.97|6059.08|5939.08|6059.18|5939.18|6057.97|5937.97|10
1655914430000|2022-06-22 16:13:50|6059.55|5939.55|6059.83|5939.83|6059.84|5939.84|6059.09|5939.09|10
1655914440000|2022-06-22 16:14:00|6059.8|5939.8|6058.77|5938.77|6060.53|5940.53|6058.77|5938.77|10
1655914450000|2022-06-22 16:14:10|6058.62|5938.62|6057.95|5937.95|6058.92|5938.92|6057.95|5937.95|10
1655914460000|2022-06-22 16:14:20|6058.03|5938.03|6056.41|5936.41|6058.08|5938.08|6056.38|5936.38|10
1655914470000|2022-06-22 16:14:30|6056.8|5936.8|6057.83|5937.83|6057.86|5937.86|6056.55|5936.55|10
1655914480000|2022-06-22 16:14:40|6057.53|5937.53|6055.29|5935.29|6057.81|5937.81|6055.29|5935.29|9
1655914490000|2022-06-22 16:14:50|6055.3|5935.3|6053.27|5933.27|6055.3|5935.3|6053.27|5933.27|10
1655914500000|2022-06-22 16:15:00|6052.78|5932.78|6049.13|5929.13|6052.78|5932.78|6049.13|5929.13|10
1655914510000|2022-06-22 16:15:10|6048.42|5928.42|6051.34|5931.34|6051.34|5931.34|6048.42|5928.42|10
1655914520000|2022-06-22 16:15:20|6051.45|5931.45|6051.46|5931.46|6051.76|5931.76|6051.21|5931.21|10
1655914530000|2022-06-22 16:15:30|6051.59|5931.59|6051.45|5931.45|6052.51|5932.51|6050.87|5930.87|10
1655914540000|2022-06-22 16:15:40|6050.93|5930.93|6051.89|5931.89|6051.89|5931.89|6049.98|5929.98|10
1655914550000|2022-06-22 16:15:50|6051.92|5931.92|6051.13|5931.13|6052.28|5932.28|6051.06|5931.06|10
1655914560000|2022-06-22 16:16:00|6051.3|5931.3|6051.38|5931.38|6051.82|5931.82|6051.01|5931.01|10
1655914570000|2022-06-22 16:16:10|6051.52|5931.52|6050.69|5930.69|6051.52|5931.52|6050.69|5930.69|10
1655914580000|2022-06-22 16:16:20|6051.03|5931.03|6050.05|5930.05|6051.07|5931.07|6049.97|5929.97|10
1655914590000|2022-06-22 16:16:30|6049.76|5929.76|6048.9|5928.9|6049.76|5929.76|6048.74|5928.74|10
1655914600000|2022-06-22 16:16:40|6048.75|5928.75|6049.09|5929.09|6049.15|5929.15|6048.59|5928.59|10
1655914610000|2022-06-22 16:16:50|6049.24|5929.24|6049.37|5929.37|6049.47|5929.47|6049.02|5929.02|9
1655914620000|2022-06-22 16:17:00|6049.66|5929.66|6049|5929|6049.66|5929.66|6048.56|5928.56|10
1655914630000|2022-06-22 16:17:10|6048.6|5928.6|6048.88|5928.88|6048.88|5928.88|6048.17|5928.17|10
1655914640000|2022-06-22 16:17:20|6048.8|5928.8|6053.79|5933.79|6053.79|5933.79|6048.8|5928.8|10
1655914650000|2022-06-22 16:17:30|6053.6|5933.6|6056.55|5936.55|6056.55|5936.55|6053.6|5933.6|10
1655914660000|2022-06-22 16:17:40|6056.86|5936.86|6060.6|5940.6|6060.6|5940.6|6056.86|5936.86|10
1655914670000|2022-06-22 16:17:50|6061.65|5941.65|6063.97|5943.97|6063.97|5943.97|6061.65|5941.65|10
1655914680000|2022-06-22 16:18:00|6064.09|5944.09|6068.67|5948.67|6068.67|5948.67|6064.09|5944.09|10
1655914690000|2022-06-22 16:18:10|6068.01|5948.01|6079.94|5959.94|6079.94|5959.94|6068.01|5948.01|10
1655914700000|2022-06-22 16:18:20|6079.91|5959.91|6081.45|5961.45|6081.45|5961.45|6079.71|5959.71|10
1655914710000|2022-06-22 16:18:30|6081.11|5961.11|6082.79|5962.79|6083.03|5963.03|6081.11|5961.11|10
1655914720000|2022-06-22 16:18:40|6083.04|5963.04|6079.35|5959.35|6083.04|5963.04|6079.35|5959.35|10
1655914730000|2022-06-22 16:18:50|6079.32|5959.32|6077.01|5957.01|6079.44|5959.44|6077.01|5957.01|10
1655914740000|2022-06-22 16:19:00|6077.08|5957.08|6076.15|5956.15|6077.08|5957.08|6075.96|5955.96|10
1655914750000|2022-06-22 16:19:10|6076.03|5956.03|6077.93|5957.93|6077.93|5957.93|6075.16|5955.16|10
1655914760000|2022-06-22 16:19:20|6077.97|5957.97|6079.17|5959.17|6079.17|5959.17|6077.06|5957.06|9
1655914770000|2022-06-22 16:19:30|6078.9|5958.9|6081.58|5961.58|6081.58|5961.58|6078.9|5958.9|10
1655914780000|2022-06-22 16:19:40|6082.21|5962.21|6083.26|5963.26|6083.26|5963.26|6081.81|5961.81|10
1655914790000|2022-06-22 16:19:50|6083.59|5963.59|6084.28|5964.28|6084.58|5964.58|6083.59|5963.59|10
1655914800000|2022-06-22 16:20:00|6084.24|5964.24|6083.72|5963.72|6084.41|5964.41|6083.72|5963.72|10
1655914810000|2022-06-22 16:20:10|6083.42|5963.42|6082.32|5962.32|6083.42|5963.42|6082.18|5962.18|10
1655914820000|2022-06-22 16:20:20|6083.61|5963.61|6084.73|5964.73|6085.37|5965.37|6083.61|5963.61|10
1655914830000|2022-06-22 16:20:30|6084.53|5964.53|6088.86|5968.86|6088.86|5968.86|6084.53|5964.53|10
1655914840000|2022-06-22 16:20:40|6090.34|5970.34|6107.85|5987.85|6107.85|5987.85|6090.34|5970.34|10
1655914850000|2022-06-22 16:20:50|6108.64|5988.64|6108.23|5988.23|6109.91|5989.91|6108.23|5988.23|10
1655914860000|2022-06-22 16:21:00|6107.41|5987.41|6110.53|5990.53|6110.53|5990.53|6107.21|5987.21|10
1655914870000|2022-06-22 16:21:10|6110.35|5990.35|6111.99|5991.99|6111.99|5991.99|6110.35|5990.35|10
1655914880000|2022-06-22 16:21:20|6112.31|5992.31|6112.48|5992.48|6112.62|5992.62|6111.92|5991.92|10
1655914890000|2022-06-22 16:21:30|6112.11|5992.11|6107.83|5987.83|6112.11|5992.11|6107.83|5987.83|10
1655914900000|2022-06-22 16:21:40|6106.78|5986.78|6105.22|5985.22|6107.23|5987.23|6105.22|5985.22|10
1655914910000|2022-06-22 16:21:50|6105.18|5985.18|6103.91|5983.91|6105.18|5985.18|6103.71|5983.71|9
1655914920000|2022-06-22 16:22:00|6103.11|5983.11|6103.57|5983.57|6103.81|5983.81|6103.11|5983.11|10
1655914930000|2022-06-22 16:22:10|6103.94|5983.94|6104|5984|6104.64|5984.64|6103.9|5983.9|10
1655914940000|2022-06-22 16:22:20|6104.06|5984.06|6104.38|5984.38|6104.44|5984.44|6103.88|5983.88|10
1655914950000|2022-06-22 16:22:30|6104.47|5984.47|6103.63|5983.63|6104.48|5984.48|6103.57|5983.57|10
1655914960000|2022-06-22 16:22:40|6103.88|5983.88|6104.54|5984.54|6104.54|5984.54|6103.58|5983.58|10
1655914970000|2022-06-22 16:22:50|6104.96|5984.96|6105.84|5985.84|6105.84|5985.84|6104.96|5984.96|10
1655914980000|2022-06-22 16:23:00|6105.24|5985.24|6107.58|5987.58|6107.58|5987.58|6105.24|5985.24|10
1655914990000|2022-06-22 16:23:10|6107.43|5987.43|6109.31|5989.31|6109.79|5989.79|6107.43|5987.43|10
1655915000000|2022-06-22 16:23:20|6109.65|5989.65|6104.07|5984.07|6109.66|5989.66|6104.07|5984.07|10
1655915010000|2022-06-22 16:23:30|6103.87|5983.87|6100.03|5980.03|6103.87|5983.87|6099.97|5979.97|10
1655915020000|2022-06-22 16:23:40|6099.81|5979.81|6100.28|5980.28|6101|5981|6099.63|5979.63|10
1655915030000|2022-06-22 16:23:50|6100.85|5980.85|6099.33|5979.33|6100.85|5980.85|6099.33|5979.33|8
1655915040000|2022-06-22 16:24:00|6099.23|5979.23|6099.48|5979.48|6100.22|5980.22|6098.41|5978.41|10
1655915050000|2022-06-22 16:24:10|6099.59|5979.59|6101.14|5981.14|6101.34|5981.34|6099.59|5979.59|10
1655915060000|2022-06-22 16:24:20|6101.16|5981.16|6099.37|5979.37|6101.16|5981.16|6099.37|5979.37|10
1655915070000|2022-06-22 16:24:30|6099.13|5979.13|6096.01|5976.01|6099.13|5979.13|6096.01|5976.01|10
1655915080000|2022-06-22 16:24:40|6095.5|5975.5|6093.08|5973.08|6095.5|5975.5|6093.08|5973.08|10
1655915090000|2022-06-22 16:24:50|6092.95|5972.95|6092.26|5972.26|6093.28|5973.28|6092.26|5972.26|10
1655915100000|2022-06-22 16:25:00|6092.41|5972.41|6091.1|5971.1|6092.41|5972.41|6090.97|5970.97|9
1655915110000|2022-06-22 16:25:10|6090.69|5970.69|6089.54|5969.54|6090.85|5970.85|6089.25|5969.25|10
1655915120000|2022-06-22 16:25:20|6089.18|5969.18|6090.18|5970.18|6090.25|5970.25|6089.18|5969.18|10
1655915130000|2022-06-22 16:25:30|6090.87|5970.87|6092.84|5972.84|6092.88|5972.88|6090.87|5970.87|10
1655915140000|2022-06-22 16:25:40|6093.3|5973.3|6093.82|5973.82|6093.99|5973.99|6093.3|5973.3|10
1655915150000|2022-06-22 16:25:50|6093.85|5973.85|6094.38|5974.38|6094.81|5974.81|6093.85|5973.85|10
1655915160000|2022-06-22 16:26:00|6094.42|5974.42|6095.4|5975.4|6095.4|5975.4|6094.42|5974.42|8
1655915170000|2022-06-22 16:26:10|6095.56|5975.56|6095.61|5975.61|6096|5976|6095.41|5975.41|10
1655915180000|2022-06-22 16:26:20|6095.26|5975.26|6094.56|5974.56|6095.52|5975.52|6094.56|5974.56|9
1655915190000|2022-06-22 16:26:30|6094.64|5974.64|6094.91|5974.91|6095.03|5975.03|6094.34|5974.34|10
1655915200000|2022-06-22 16:26:40|6094.53|5974.53|6095.46|5975.46|6095.73|5975.73|6094.48|5974.48|10
1655915210000|2022-06-22 16:26:50|6095.09|5975.09|6091.87|5971.87|6095.09|5975.09|6091.84|5971.84|10
1655915220000|2022-06-22 16:27:00|6091.7|5971.7|6086.57|5966.57|6091.7|5971.7|6086.57|5966.57|10
1655915230000|2022-06-22 16:27:10|6086.47|5966.47|6086.84|5966.84|6086.84|5966.84|6086.34|5966.34|9
1655915240000|2022-06-22 16:27:20|6086.86|5966.86|6086.53|5966.53|6086.86|5966.86|6086.15|5966.15|10
1655915250000|2022-06-22 16:27:30|6086.59|5966.59|6087.52|5967.52|6087.52|5967.52|6086.59|5966.59|10
1655915260000|2022-06-22 16:27:40|6086.88|5966.88|6086.6|5966.6|6086.88|5966.88|6086.47|5966.47|10
1655915270000|2022-06-22 16:27:50|6086.69|5966.69|6087.31|5967.31|6087.31|5967.31|6086.66|5966.66|10
1655915280000|2022-06-22 16:28:00|6088.02|5968.02|6089.18|5969.18|6089.73|5969.73|6088.02|5968.02|10
1655915290000|2022-06-22 16:28:10|6089.47|5969.47|6091.3|5971.3|6091.54|5971.54|6089.47|5969.47|10
1655915300000|2022-06-22 16:28:20|6092.27|5972.27|6091.14|5971.14|6092.27|5972.27|6091.06|5971.06|10
1655915310000|2022-06-22 16:28:30|6090.62|5970.62|6092.4|5972.4|6092.48|5972.48|6090.62|5970.62|10
1655915320000|2022-06-22 16:28:40|6092.26|5972.26|6093|5973|6093|5973|6091.22|5971.22|10
1655915330000|2022-06-22 16:28:50|6093.28|5973.28|6094.26|5974.26|6094.36|5974.36|6093.1|5973.1|10
1655915340000|2022-06-22 16:29:00|6093.97|5973.97|6095.33|5975.33|6095.49|5975.49|6093.97|5973.97|10
1655915350000|2022-06-22 16:29:10|6095.43|5975.43|6096.02|5976.02|6096.02|5976.02|6095.29|5975.29|10
1655915360000|2022-06-22 16:29:20|6095.78|5975.78|6096.43|5976.43|6096.43|5976.43|6095.12|5975.12|10
1655915370000|2022-06-22 16:29:30|6096.38|5976.38|6095.39|5975.39|6096.4|5976.4|6095.36|5975.36|10
1655915380000|2022-06-22 16:29:40|6096.01|5976.01|6095.37|5975.37|6096.01|5976.01|6095.08|5975.08|10
1655915390000|2022-06-22 16:29:50|6095.32|5975.32|6095.38|5975.38|6095.38|5975.38|6094.23|5974.23|10
1655915400000|2022-06-22 16:30:00|6094.48|5974.48|6093.15|5973.15|6095.37|5975.37|6093|5973|10
1655915410000|2022-06-22 16:30:10|6093.2|5973.2|6092.34|5972.34|6093.2|5973.2|6091.66|5971.66|10
1655915420000|2022-06-22 16:30:20|6092.31|5972.31|6090.82|5970.82|6092.47|5972.47|6090.82|5970.82|10
1655915430000|2022-06-22 16:30:30|6090.61|5970.61|6088.45|5968.45|6090.61|5970.61|6088.45|5968.45|10
1655915440000|2022-06-22 16:30:40|6088.55|5968.55|6087.95|5967.95|6088.55|5968.55|6087.46|5967.46|10
1655915450000|2022-06-22 16:30:50|6087.28|5967.28|6088.1|5968.1|6088.24|5968.24|6087.28|5967.28|10
1655915460000|2022-06-22 16:31:00|6087.99|5967.99|6088.01|5968.01|6088.01|5968.01|6087.38|5967.38|10
1655915470000|2022-06-22 16:31:10|6087.96|5967.96|6090.13|5970.13|6090.39|5970.39|6087.96|5967.96|10
1655915480000|2022-06-22 16:31:20|6090.26|5970.26|6087.86|5967.86|6090.54|5970.54|6087.86|5967.86|10
1655915490000|2022-06-22 16:31:30|6087.77|5967.77|6087.2|5967.2|6087.77|5967.77|6087.06|5967.06|10
1655915500000|2022-06-22 16:31:40|6087.32|5967.32|6087.48|5967.48|6087.82|5967.82|6087.32|5967.32|10
1655915510000|2022-06-22 16:31:50|6087.17|5967.17|6087.28|5967.28|6087.28|5967.28|6086.82|5966.82|10
1655915520000|2022-06-22 16:32:00|6087.21|5967.21|6087.07|5967.07|6087.31|5967.31|6086.85|5966.85|10
1655915530000|2022-06-22 16:32:10|6087.44|5967.44|6089.24|5969.24|6089.24|5969.24|6087.18|5967.18|9
1655915540000|2022-06-22 16:32:20|6089.33|5969.33|6090.49|5970.49|6090.49|5970.49|6089.11|5969.11|10
1655915550000|2022-06-22 16:32:30|6090.45|5970.45|6093.09|5973.09|6093.15|5973.15|6090.45|5970.45|10
1655915560000|2022-06-22 16:32:40|6092.94|5972.94|6094.16|5974.16|6094.16|5974.16|6092.94|5972.94|10
1655915570000|2022-06-22 16:32:50|6094.37|5974.37|6096.36|5976.36|6096.36|5976.36|6094.37|5974.37|10
1655915580000|2022-06-22 16:33:00|6096.21|5976.21|6098.3|5978.3|6098.3|5978.3|6095.98|5975.98|10
1655915590000|2022-06-22 16:33:10|6097.66|5977.66|6102.01|5982.01|6102.01|5982.01|6097.63|5977.63|10
1655915600000|2022-06-22 16:33:20|6102.36|5982.36|6103.48|5983.48|6103.77|5983.77|6102.36|5982.36|10
1655915610000|2022-06-22 16:33:30|6103.52|5983.52|6103.99|5983.99|6104.16|5984.16|6103.52|5983.52|10
1655915620000|2022-06-22 16:33:40|6104.54|5984.54|6104.73|5984.73|6105.09|5985.09|6104.38|5984.38|10
1655915630000|2022-06-22 16:33:50|6104.72|5984.72|6106.35|5986.35|6106.35|5986.35|6104.72|5984.72|10
1655915640000|2022-06-22 16:34:00|6106.27|5986.27|6106.56|5986.56|6106.81|5986.81|6106.27|5986.27|10
1655915650000|2022-06-22 16:34:10|6106.69|5986.69|6107.34|5987.34|6107.58|5987.58|6106.39|5986.39|10
1655915660000|2022-06-22 16:34:20|6107.35|5987.35|6107.07|5987.07|6107.35|5987.35|6106.54|5986.54|10
1655915670000|2022-06-22 16:34:30|6107.54|5987.54|6109.7|5989.7|6109.7|5989.7|6107.54|5987.54|10
1655915680000|2022-06-22 16:34:40|6110.08|5990.08|6112.12|5992.12|6112.37|5992.37|6110.06|5990.06|10
1655915690000|2022-06-22 16:34:50|6112.67|5992.67|6114.55|5994.55|6114.65|5994.65|6112.65|5992.65|10
1655915700000|2022-06-22 16:35:00|6114.41|5994.41|6114.75|5994.75|6115.11|5995.11|6114.41|5994.41|10
1655915710000|2022-06-22 16:35:10|6114.81|5994.81|6114.59|5994.59|6115.18|5995.18|6114.59|5994.59|10
1655915720000|2022-06-22 16:35:20|6114.48|5994.48|6113.3|5993.3|6114.48|5994.48|6113.3|5993.3|10
1655915730000|2022-06-22 16:35:30|6113.31|5993.31|6114.73|5994.73|6114.73|5994.73|6113.31|5993.31|10
1655915740000|2022-06-22 16:35:40|6114.62|5994.62|6115.55|5995.55|6115.62|5995.62|6114.62|5994.62|10
1655915750000|2022-06-22 16:35:50|6116.42|5996.42|6116.88|5996.88|6116.91|5996.91|6116.38|5996.38|10
1655915760000|2022-06-22 16:36:00|6116.87|5996.87|6117.23|5997.23|6117.38|5997.38|6116.6|5996.6|10
1655915770000|2022-06-22 16:36:10|6118.08|5998.08|6118.53|5998.53|6118.56|5998.56|6117.69|5997.69|10
1655915780000|2022-06-22 16:36:20|6118.81|5998.81|6118.46|5998.46|6118.81|5998.81|6117.97|5997.97|9
1655915790000|2022-06-22 16:36:30|6118.5|5998.5|6116.93|5996.93|6118.5|5998.5|6116.93|5996.93|10
1655915800000|2022-06-22 16:36:40|6116.85|5996.85|6115.73|5995.73|6117.19|5997.19|6115.73|5995.73|10
1655915810000|2022-06-22 16:36:50|6115.62|5995.62|6112.85|5992.85|6116.17|5996.17|6112.85|5992.85|10
1655915820000|2022-06-22 16:37:00|6112.89|5992.89|6110.82|5990.82|6112.89|5992.89|6110.82|5990.82|10
1655915830000|2022-06-22 16:37:10|6110.84|5990.84|6110.44|5990.44|6110.84|5990.84|6110.21|5990.21|9
1655915840000|2022-06-22 16:37:20|6110.83|5990.83|6110.82|5990.82|6111.25|5991.25|6110.19|5990.19|10
1655915850000|2022-06-22 16:37:30|6111.45|5991.45|6111.52|5991.52|6111.92|5991.92|6110.9|5990.9|10
1655915860000|2022-06-22 16:37:40|6111.9|5991.9|6112.8|5992.8|6112.8|5992.8|6111.53|5991.53|10
1655915870000|2022-06-22 16:37:50|6112.96|5992.96|6113.26|5993.26|6113.66|5993.66|6112.91|5992.91|10
1655915880000|2022-06-22 16:38:00|6113.63|5993.63|6113.28|5993.28|6113.63|5993.63|6113.27|5993.27|10
1655915890000|2022-06-22 16:38:10|6112.98|5992.98|6110.54|5990.54|6112.98|5992.98|6110.54|5990.54|10
1655915900000|2022-06-22 16:38:20|6109.39|5989.39|6107.53|5987.53|6109.4|5989.4|6107.53|5987.53|10
1655915910000|2022-06-22 16:38:30|6107.7|5987.7|6106.46|5986.46|6107.82|5987.82|6106.46|5986.46|9
1655915920000|2022-06-22 16:38:40|6106.55|5986.55|6106.45|5986.45|6107|5987|6106.36|5986.36|9
1655915930000|2022-06-22 16:38:50|6106.26|5986.26|6106|5986|6106.26|5986.26|6105.81|5985.81|10
1655915940000|2022-06-22 16:39:00|6105.6|5985.6|6104.62|5984.62|6105.88|5985.88|6104.62|5984.62|10
1655915950000|2022-06-22 16:39:10|6104.55|5984.55|6103.44|5983.44|6104.55|5984.55|6103.44|5983.44|10
1655915960000|2022-06-22 16:39:20|6103.36|5983.36|6102.22|5982.22|6103.48|5983.48|6102.22|5982.22|10
1655915970000|2022-06-22 16:39:30|6102.17|5982.17|6101.16|5981.16|6102.17|5982.17|6100.85|5980.85|10
1655915980000|2022-06-22 16:39:40|6101.12|5981.12|6100.39|5980.39|6101.14|5981.14|6099.72|5979.72|10
1655915990000|2022-06-22 16:39:50|6100.52|5980.52|6101.8|5981.8|6102.18|5982.18|6099.87|5979.87|10
1655916000000|2022-06-22 16:40:00|6101.6|5981.6|6103.52|5983.52|6103.52|5983.52|6101.6|5981.6|10
1655916010000|2022-06-22 16:40:10|6103.86|5983.86|6105.36|5985.36|6105.36|5985.36|6103.86|5983.86|9
1655916020000|2022-06-22 16:40:20|6105.43|5985.43|6105.38|5985.38|6105.52|5985.52|6104.9|5984.9|10
1655916030000|2022-06-22 16:40:30|6105.07|5985.07|6104.73|5984.73|6105.61|5985.61|6104.73|5984.73|10
1655916040000|2022-06-22 16:40:40|6104.77|5984.77|6102|5982|6104.77|5984.77|6102|5982|10
1655916050000|2022-06-22 16:40:50|6102.42|5982.42|6104.06|5984.06|6104.31|5984.31|6102.37|5982.37|10
1655916060000|2022-06-22 16:41:00|6103.94|5983.94|6103.59|5983.59|6104.18|5984.18|6103.57|5983.57|10
1655916070000|2022-06-22 16:41:10|6103.54|5983.54|6103.29|5983.29|6103.54|5983.54|6103.08|5983.08|9
1655916080000|2022-06-22 16:41:20|6102.88|5982.88|6103.04|5983.04|6103.13|5983.13|6102.67|5982.67|10
1655916090000|2022-06-22 16:41:30|6103.25|5983.25|6102.17|5982.17|6103.25|5983.25|6102.17|5982.17|9
1655916100000|2022-06-22 16:41:40|6101.96|5981.96|6102.28|5982.28|6102.28|5982.28|6101.58|5981.58|10
1655916110000|2022-06-22 16:41:50|6102.44|5982.44|6102.03|5982.03|6102.44|5982.44|6101.86|5981.86|9
1655916120000|2022-06-22 16:42:00|6102.47|5982.47|6102.34|5982.34|6102.6|5982.6|6102.15|5982.15|10
1655916130000|2022-06-22 16:42:10|6101.84|5981.84|6100.22|5980.22|6101.84|5981.84|6100.22|5980.22|10
1655916140000|2022-06-22 16:42:20|6100.25|5980.25|6099.6|5979.6|6100.25|5980.25|6099.6|5979.6|9
1655916150000|2022-06-22 16:42:30|6099.53|5979.53|6096.62|5976.62|6099.53|5979.53|6096.06|5976.06|10
1655916160000|2022-06-22 16:42:40|6096.42|5976.42|6096.04|5976.04|6096.42|5976.42|6096|5976|10
1655916170000|2022-06-22 16:42:50|6096.58|5976.58|6097.28|5977.28|6097.28|5977.28|6096.22|5976.22|10
1655916180000|2022-06-22 16:43:00|6097.23|5977.23|6099.26|5979.26|6099.26|5979.26|6097.23|5977.23|10
1655916190000|2022-06-22 16:43:10|6100.15|5980.15|6099.89|5979.89|6100.8|5980.8|6099.73|5979.73|10
1655916200000|2022-06-22 16:43:20|6099.79|5979.79|6099.17|5979.17|6099.79|5979.79|6099.13|5979.13|10
1655916210000|2022-06-22 16:43:30|6099.44|5979.44|6099.88|5979.88|6100.14|5980.14|6099.44|5979.44|10
1655916220000|2022-06-22 16:43:40|6099.96|5979.96|6101.01|5981.01|6101.01|5981.01|6099.96|5979.96|10
1655916230000|2022-06-22 16:43:50|6100.64|5980.64|6100.7|5980.7|6101.02|5981.02|6100.45|5980.45|9
1655916240000|2022-06-22 16:44:00|6100.75|5980.75|6098.01|5978.01|6100.75|5980.75|6098.01|5978.01|10
1655916250000|2022-06-22 16:44:10|6097.74|5977.74|6096.68|5976.68|6097.74|5977.74|6096.14|5976.14|10
1655916260000|2022-06-22 16:44:20|6096.74|5976.74|6097.94|5977.94|6097.94|5977.94|6096.74|5976.74|10
1655916270000|2022-06-22 16:44:30|6098.09|5978.09|6098.1|5978.1|6098.46|5978.46|6097.96|5977.96|10
1655916280000|2022-06-22 16:44:40|6098.17|5978.17|6097.89|5977.89|6098.18|5978.18|6097.8|5977.8|10
1655916290000|2022-06-22 16:44:50|6097.76|5977.76|6099.3|5979.3|6099.3|5979.3|6097.49|5977.49|10
1655916300000|2022-06-22 16:45:00|6099.42|5979.42|6100.53|5980.53|6100.85|5980.85|6099.42|5979.42|10
1655916310000|2022-06-22 16:45:10|6100.33|5980.33|6100.37|5980.37|6101.07|5981.07|6100.26|5980.26|10
1655916320000|2022-06-22 16:45:20|6100.83|5980.83|6101.92|5981.92|6101.92|5981.92|6100.13|5980.13|10
1655916330000|2022-06-22 16:45:30|6101.45|5981.45|6102.55|5982.55|6102.55|5982.55|6101.45|5981.45|10
1655916340000|2022-06-22 16:45:40|6102.56|5982.56|6102.86|5982.86|6103.2|5983.2|6102.41|5982.41|10
1655916350000|2022-06-22 16:45:50|6103.07|5983.07|6101.91|5981.91|6103.07|5983.07|6101.91|5981.91|10
1655916360000|2022-06-22 16:46:00|6102.12|5982.12|6100.49|5980.49|6102.12|5982.12|6100.49|5980.49|10
1655916370000|2022-06-22 16:46:10|6100.16|5980.16|6098.77|5978.77|6100.33|5980.33|6098.77|5978.77|10
1655916380000|2022-06-22 16:46:20|6097.71|5977.71|6092.85|5972.85|6097.71|5977.71|6092.85|5972.85|10
1655916390000|2022-06-22 16:46:30|6092.49|5972.49|6091.09|5971.09|6092.6|5972.6|6091.09|5971.09|10
1655916400000|2022-06-22 16:46:40|6090.67|5970.67|6089.04|5969.04|6090.67|5970.67|6089.04|5969.04|10
1655916410000|2022-06-22 16:46:50|6088.98|5968.98|6089.92|5969.92|6089.92|5969.92|6088.98|5968.98|10
1655916420000|2022-06-22 16:47:00|6090.21|5970.21|6092|5972|6092.01|5972.01|6090.21|5970.21|10
1655916430000|2022-06-22 16:47:10|6092.32|5972.32|6092.88|5972.88|6093.62|5973.62|6092.32|5972.32|10
1655916440000|2022-06-22 16:47:20|6093|5973|6093.11|5973.11|6093.5|5973.5|6093|5973|10
1655916450000|2022-06-22 16:47:30|6093.59|5973.59|6095.83|5975.83|6095.83|5975.83|6093.21|5973.21|10
1655916460000|2022-06-22 16:47:40|6096.12|5976.12|6097.07|5977.07|6097.2|5977.2|6096.12|5976.12|10
1655916470000|2022-06-22 16:47:50|6097.06|5977.06|6096.52|5976.52|6097.06|5977.06|6096.52|5976.52|10
1655916480000|2022-06-22 16:48:00|6097.32|5977.32|6096.26|5976.26|6097.32|5977.32|6096.26|5976.26|10
1655916490000|2022-06-22 16:48:10|6096.31|5976.31|6094.76|5974.76|6096.31|5976.31|6094.76|5974.76|10
1655916500000|2022-06-22 16:48:20|6094.95|5974.95|6093.75|5973.75|6095.19|5975.19|6093.75|5973.75|10
1655916510000|2022-06-22 16:48:30|6093.72|5973.72|6092.98|5972.98|6093.86|5973.86|6092.98|5972.98|10
1655916520000|2022-06-22 16:48:40|6093|5973|6092.46|5972.46|6093.18|5973.18|6092.46|5972.46|10
1655916530000|2022-06-22 16:48:50|6092.59|5972.59|6092.86|5972.86|6092.94|5972.94|6092.46|5972.46|10
1655916540000|2022-06-22 16:49:00|6092.81|5972.81|6093.19|5973.19|6093.19|5973.19|6092.1|5972.1|10
1655916550000|2022-06-22 16:49:10|6092.98|5972.98|6093.64|5973.64|6094.08|5974.08|6092.98|5972.98|10
1655916560000|2022-06-22 16:49:20|6093.42|5973.42|6094.17|5974.17|6094.17|5974.17|6093.42|5973.42|10
1655916570000|2022-06-22 16:49:30|6094.14|5974.14|6093.64|5973.64|6094.35|5974.35|6093.64|5973.64|10
1655916580000|2022-06-22 16:49:40|6093.46|5973.46|6091.69|5971.69|6093.46|5973.46|6091.69|5971.69|9
1655916590000|2022-06-22 16:49:50|6091.56|5971.56|6090.25|5970.25|6091.71|5971.71|6090.25|5970.25|10
1655916600000|2022-06-22 16:50:00|6090.35|5970.35|6091.19|5971.19|6091.27|5971.27|6090.35|5970.35|10
1655916610000|2022-06-22 16:50:10|6091.91|5971.91|6092.1|5972.1|6092.59|5972.59|6091.29|5971.29|10
1655916620000|2022-06-22 16:50:20|6092.42|5972.42|6092.38|5972.38|6092.71|5972.71|6092.02|5972.02|10
1655916630000|2022-06-22 16:50:30|6092.14|5972.14|6092.14|5972.14|6092.82|5972.82|6092.14|5972.14|10
1655916640000|2022-06-22 16:50:40|6092.39|5972.39|6091.78|5971.78|6093.07|5973.07|6091.57|5971.57|10
1655916650000|2022-06-22 16:50:50|6090.7|5970.7|6089.48|5969.48|6091.08|5971.08|6089.48|5969.48|10
1655916660000|2022-06-22 16:51:00|6089.58|5969.58|6088.95|5968.95|6090.01|5970.01|6088.95|5968.95|10
1655916670000|2022-06-22 16:51:10|6089.08|5969.08|6087.83|5967.83|6089.08|5969.08|6087.65|5967.65|10
1655916680000|2022-06-22 16:51:20|6087.8|5967.8|6088.78|5968.78|6088.81|5968.81|6087.8|5967.8|10
1655916690000|2022-06-22 16:51:30|6088.7|5968.7|6088.75|5968.75|6089.28|5969.28|6088.58|5968.58|9
1655916700000|2022-06-22 16:51:40|6088.82|5968.82|6089.92|5969.92|6089.92|5969.92|6088.82|5968.82|10
1655916710000|2022-06-22 16:51:50|6089.4|5969.4|6090.45|5970.45|6090.45|5970.45|6089.39|5969.39|10
1655916720000|2022-06-22 16:52:00|6090.63|5970.63|6091.42|5971.42|6091.49|5971.49|6090.6|5970.6|9
1655916730000|2022-06-22 16:52:10|6092.13|5972.13|6093.05|5973.05|6093.2|5973.2|6091.92|5971.92|9
1655916740000|2022-06-22 16:52:20|6092.74|5972.74|6092.16|5972.16|6092.92|5972.92|6092.1|5972.1|10
1655916750000|2022-06-22 16:52:30|6092.23|5972.23|6091.69|5971.69|6092.23|5972.23|6091.38|5971.38|10
1655916760000|2022-06-22 16:52:40|6091.89|5971.89|6091.3|5971.3|6091.89|5971.89|6091.3|5971.3|9
1655916770000|2022-06-22 16:52:50|6091.31|5971.31|6090.69|5970.69|6091.31|5971.31|6090.69|5970.69|10
1655916780000|2022-06-22 16:53:00|6091.06|5971.06|6091.45|5971.45|6091.45|5971.45|6090.66|5970.66|10
1655916790000|2022-06-22 16:53:10|6091.19|5971.19|6091.06|5971.06|6091.42|5971.42|6091.06|5971.06|10
1655916800000|2022-06-22 16:53:20|6091|5971|6091.59|5971.59|6091.59|5971.59|6091|5971|10
1655916810000|2022-06-22 16:53:30|6091.73|5971.73|6092.55|5972.55|6092.61|5972.61|6091.73|5971.73|10
1655916820000|2022-06-22 16:53:40|6092.38|5972.38|6091.99|5971.99|6092.5|5972.5|6091.99|5971.99|9
1655916830000|2022-06-22 16:53:50|6092.28|5972.28|6092.63|5972.63|6092.66|5972.66|6092.13|5972.13|9
1655916840000|2022-06-22 16:54:00|6092.56|5972.56|6092.97|5972.97|6092.97|5972.97|6092.41|5972.41|10
1655916850000|2022-06-22 16:54:10|6093.51|5973.51|6094.03|5974.03|6094.03|5974.03|6093.22|5973.22|10
1655916860000|2022-06-22 16:54:20|6093.88|5973.88|6094.53|5974.53|6094.53|5974.53|6093.67|5973.67|10
1655916870000|2022-06-22 16:54:30|6094.48|5974.48|6095.28|5975.28|6095.28|5975.28|6094.48|5974.48|10
1655916880000|2022-06-22 16:54:40|6095.29|5975.29|6096.06|5976.06|6096.06|5976.06|6095.29|5975.29|10
1655916890000|2022-06-22 16:54:50|6095.74|5975.74|6095.93|5975.93|6096.3|5976.3|6095.74|5975.74|10
1655916900000|2022-06-22 16:55:00|6095.88|5975.88|6096.82|5976.82|6096.82|5976.82|6095.88|5975.88|8
1655916910000|2022-06-22 16:55:10|6097.03|5977.03|6099.43|5979.43|6099.43|5979.43|6097.03|5977.03|10
1655916920000|2022-06-22 16:55:20|6099.84|5979.84|6105.23|5985.23|6105.23|5985.23|6099.84|5979.84|10
1655916930000|2022-06-22 16:55:30|6105.45|5985.45|6111.69|5991.69|6111.69|5991.69|6105.45|5985.45|10
1655916940000|2022-06-22 16:55:40|6111.85|5991.85|6111.68|5991.68|6112.28|5992.28|6111.39|5991.39|10
1655916950000|2022-06-22 16:55:50|6111.32|5991.32|6108.76|5988.76|6111.32|5991.32|6108.76|5988.76|9
1655916960000|2022-06-22 16:56:00|6108.69|5988.69|6107.29|5987.29|6108.75|5988.75|6107.29|5987.29|10
1655916970000|2022-06-22 16:56:10|6106.15|5986.15|6104.77|5984.77|6106.16|5986.16|6104.77|5984.77|10
1655916980000|2022-06-22 16:56:20|6104.93|5984.93|6104.91|5984.91|6104.99|5984.99|6104.51|5984.51|9
1655916990000|2022-06-22 16:56:30|6104.48|5984.48|6105.15|5985.15|6105.36|5985.36|6104.48|5984.48|10
1655917000000|2022-06-22 16:56:40|6105.56|5985.56|6104.96|5984.96|6105.58|5985.58|6104.96|5984.96|10
1655917010000|2022-06-22 16:56:50|6105.22|5985.22|6106.2|5986.2|6106.2|5986.2|6104.99|5984.99|10
1655917020000|2022-06-22 16:57:00|6106.44|5986.44|6108.35|5988.35|6108.35|5988.35|6106.44|5986.44|10
1655917030000|2022-06-22 16:57:10|6108.65|5988.65|6109.97|5989.97|6109.97|5989.97|6108.65|5988.65|9
1655917040000|2022-06-22 16:57:20|6109.54|5989.54|6110|5990|6110.21|5990.21|6109.54|5989.54|10
1655917050000|2022-06-22 16:57:30|6110.1|5990.1|6113.02|5993.02|6113.02|5993.02|6110.1|5990.1|10
1655917060000|2022-06-22 16:57:40|6113.64|5993.64|6120.11|6000.11|6120.11|6000.11|6113.32|5993.32|10
1655917070000|2022-06-22 16:57:50|6119.91|5999.91|6122.66|6002.66|6123.14|6003.14|6119.91|5999.91|10
1655917080000|2022-06-22 16:58:00|6122.86|6002.86|6122.55|6002.55|6124.04|6004.04|6122.52|6002.52|10
1655917090000|2022-06-22 16:58:10|6122.57|6002.57|6122.82|6002.82|6123.17|6003.17|6122.57|6002.57|9
1655917100000|2022-06-22 16:58:20|6122.87|6002.87|6124.39|6004.39|6124.59|6004.59|6122.87|6002.87|10
1655917110000|2022-06-22 16:58:30|6124.13|6004.13|6124.52|6004.52|6124.58|6004.58|6123.8|6003.8|9
1655917120000|2022-06-22 16:58:40|6124.74|6004.74|6125.66|6005.66|6125.78|6005.78|6124.74|6004.74|10
1655917130000|2022-06-22 16:58:50|6125.92|6005.92|6126.49|6006.49|6126.53|6006.53|6125.92|6005.92|10
1655917140000|2022-06-22 16:59:00|6126.62|6006.62|6126.94|6006.94|6126.94|6006.94|6126.44|6006.44|10
1655917150000|2022-06-22 16:59:10|6127.02|6007.02|6127.28|6007.28|6127.4|6007.4|6126.83|6006.83|9
1655917160000|2022-06-22 16:59:20|6127|6007|6128.19|6008.19|6128.59|6008.59|6127|6007|10
1655917170000|2022-06-22 16:59:30|6129.1|6009.1|6133.22|6013.22|6133.42|6013.42|6128.5|6008.5|10
1655917180000|2022-06-22 16:59:40|6134.36|6014.36|6135.79|6015.79|6135.82|6015.82|6133.15|6013.15|9
1655917190000|2022-06-22 16:59:50|6136.43|6016.43|6138.33|6018.33|6138.33|6018.33|6136.43|6016.43|10
1655917200000|2022-06-22 17:00:00|6137.86|6017.86|6137.9|6017.9|6138.63|6018.63|6137.86|6017.86|10
1655917210000|2022-06-22 17:00:10|6137.85|6017.85|6138.57|6018.57|6139.01|6019.01|6137.81|6017.81|10
1655917220000|2022-06-22 17:00:20|6138.43|6018.43|6136.65|6016.65|6138.43|6018.43|6136.3|6016.3|10
1655917230000|2022-06-22 17:00:30|6136.71|6016.71|6135.09|6015.09|6136.71|6016.71|6135.09|6015.09|10
1655917240000|2022-06-22 17:00:40|6135.01|6015.01|6135.51|6015.51|6135.51|6015.51|6134.9|6014.9|10
1655917250000|2022-06-22 17:00:50|6135.55|6015.55|6139.43|6019.43|6139.43|6019.43|6135.33|6015.33|10
1655917260000|2022-06-22 17:01:00|6139.37|6019.37|6137.42|6017.42|6139.85|6019.85|6137.42|6017.42|10
1655917270000|2022-06-22 17:01:10|6136.89|6016.89|6133.79|6013.79|6137.19|6017.19|6133.79|6013.79|10
1655917280000|2022-06-22 17:01:20|6133.95|6013.95|6133.84|6013.84|6134.22|6014.22|6133.84|6013.84|10
1655917290000|2022-06-22 17:01:30|6133.63|6013.63|6133.3|6013.3|6134.14|6014.14|6133.3|6013.3|10
1655917300000|2022-06-22 17:01:40|6133.27|6013.27|6132.83|6012.83|6133.27|6013.27|6132.77|6012.77|9
1655917310000|2022-06-22 17:01:50|6132.61|6012.61|6131.16|6011.16|6132.62|6012.62|6131.16|6011.16|10
1655917320000|2022-06-22 17:02:00|6131.25|6011.25|6130.44|6010.44|6131.25|6011.25|6129.61|6009.61|10
1655917330000|2022-06-22 17:02:10|6129.97|6009.97|6129.18|6009.18|6130.41|6010.41|6129.18|6009.18|10
1655917340000|2022-06-22 17:02:20|6129.76|6009.76|6129.57|6009.57|6130.32|6010.32|6129.57|6009.57|9
1655917350000|2022-06-22 17:02:30|6129.35|6009.35|6128.16|6008.16|6129.47|6009.47|6127.97|6007.97|10
1655917360000|2022-06-22 17:02:40|6127.79|6007.79|6126.6|6006.6|6127.82|6007.82|6126.22|6006.22|10
1655917370000|2022-06-22 17:02:50|6126.26|6006.26|6124.36|6004.36|6126.26|6006.26|6124.36|6004.36|10
1655917380000|2022-06-22 17:03:00|6123.72|6003.72|6120.59|6000.59|6123.72|6003.72|6120.59|6000.59|9
1655917390000|2022-06-22 17:03:10|6120.94|6000.94|6121.82|6001.82|6121.97|6001.97|6120.69|6000.69|9
1655917400000|2022-06-22 17:03:20|6121.75|6001.75|6123.23|6003.23|6123.23|6003.23|6121.73|6001.73|10
1655917410000|2022-06-22 17:03:30|6123.48|6003.48|6123.63|6003.63|6124.31|6004.31|6123.13|6003.13|10
1655917420000|2022-06-22 17:03:40|6123.81|6003.81|6122.73|6002.73|6123.81|6003.81|6122.54|6002.54|10
1655917430000|2022-06-22 17:03:50|6122.33|6002.33|6121.8|6001.8|6122.58|6002.58|6121.57|6001.57|10
1655917440000|2022-06-22 17:04:00|6121.02|6001.02|6120.98|6000.98|6121.32|6001.32|6120.65|6000.65|10
1655917450000|2022-06-22 17:04:10|6121.14|6001.14|6121.32|6001.32|6121.32|6001.32|6120.79|6000.79|10
1655917460000|2022-06-22 17:04:20|6121.27|6001.27|6120.35|6000.35|6121.27|6001.27|6120.34|6000.34|10
1655917470000|2022-06-22 17:04:30|6120.53|6000.53|6120.7|6000.7|6120.7|6000.7|6119.77|5999.77|10
1655917480000|2022-06-22 17:04:40|6120.06|6000.06|6121.03|6001.03|6121.51|6001.51|6119.95|5999.95|10
1655917490000|2022-06-22 17:04:50|6120.85|6000.85|6121.09|6001.09|6121.56|6001.56|6120.63|6000.63|10
1655917500000|2022-06-22 17:05:00|6121.68|6001.68|6121.89|6001.89|6122.47|6002.47|6121.46|6001.46|10
1655917510000|2022-06-22 17:05:10|6121.6|6001.6|6122.19|6002.19|6122.27|6002.27|6121.48|6001.48|10
1655917520000|2022-06-22 17:05:20|6122.46|6002.46|6122.54|6002.54|6122.81|6002.81|6122.37|6002.37|9
1655917530000|2022-06-22 17:05:30|6122.67|6002.67|6123.74|6003.74|6123.95|6003.95|6122.67|6002.67|10
1655917540000|2022-06-22 17:05:40|6123.9|6003.9|6124.75|6004.75|6124.75|6004.75|6123.9|6003.9|10
1655917550000|2022-06-22 17:05:50|6124.39|6004.39|6123.56|6003.56|6124.89|6004.89|6123.56|6003.56|10
1655917560000|2022-06-22 17:06:00|6123.08|6003.08|6123.43|6003.43|6123.48|6003.48|6122.66|6002.66|9
1655917570000|2022-06-22 17:06:10|6123.51|6003.51|6121.45|6001.45|6123.51|6003.51|6121.41|6001.41|10
1655917580000|2022-06-22 17:06:20|6121.89|6001.89|6120.36|6000.36|6121.89|6001.89|6120.21|6000.21|10
1655917590000|2022-06-22 17:06:30|6120.57|6000.57|6118.75|5998.75|6120.82|6000.82|6118.75|5998.75|10
1655917600000|2022-06-22 17:06:40|6118.95|5998.95|6119.03|5999.03|6119.12|5999.12|6118.71|5998.71|9
1655917610000|2022-06-22 17:06:50|6118.94|5998.94|6119.32|5999.32|6119.94|5999.94|6118.87|5998.87|10
1655917620000|2022-06-22 17:07:00|6119.58|5999.58|6119.79|5999.79|6120.45|6000.45|6119.58|5999.58|10
1655917630000|2022-06-22 17:07:10|6120.26|6000.26|6118.78|5998.78|6120.26|6000.26|6118.16|5998.16|10
1655917640000|2022-06-22 17:07:20|6118.39|5998.39|6115.58|5995.58|6118.39|5998.39|6115.58|5995.58|9
1655917650000|2022-06-22 17:07:30|6115.46|5995.46|6115.34|5995.34|6115.73|5995.73|6115.15|5995.15|9
1655917660000|2022-06-22 17:07:40|6115.11|5995.11|6116.04|5996.04|6116.04|5996.04|6115.11|5995.11|10
1655917670000|2022-06-22 17:07:50|6115.83|5995.83|6116.6|5996.6|6116.6|5996.6|6115.83|5995.83|10
1655917680000|2022-06-22 17:08:00|6116.55|5996.55|6118.53|5998.53|6118.53|5998.53|6116.55|5996.55|10
1655917690000|2022-06-22 17:08:10|6118.78|5998.78|6118.86|5998.86|6119.48|5999.48|6117.9|5997.9|10
1655917700000|2022-06-22 17:08:20|6119.29|5999.29|6119.2|5999.2|6119.29|5999.29|6118.38|5998.38|10
1655917710000|2022-06-22 17:08:30|6119.37|5999.37|6119.12|5999.12|6119.37|5999.37|6118.89|5998.89|10
1655917720000|2022-06-22 17:08:40|6119.38|5999.38|6118.26|5998.26|6119.38|5999.38|6118.12|5998.12|10
1655917730000|2022-06-22 17:08:50|6118.58|5998.58|6118.93|5998.93|6118.93|5998.93|6118.47|5998.47|10
1655917740000|2022-06-22 17:09:00|6118.82|5998.82|6120.31|6000.31|6120.31|6000.31|6118.8|5998.8|10
1655917750000|2022-06-22 17:09:10|6120.85|6000.85|6123.22|6003.22|6123.22|6003.22|6120.09|6000.09|10
1655917760000|2022-06-22 17:09:20|6124.44|6004.44|6124.98|6004.98|6125.82|6005.82|6124.44|6004.44|10
1655917770000|2022-06-22 17:09:30|6125.29|6005.29|6125.26|6005.26|6125.29|6005.29|6124.7|6004.7|10
1655917780000|2022-06-22 17:09:40|6125.36|6005.36|6126.08|6006.08|6126.08|6006.08|6125.12|6005.12|9
1655917790000|2022-06-22 17:09:50|6126.23|6006.23|6125.53|6005.53|6126.23|6006.23|6125.44|6005.44|9
1655917800000|2022-06-22 17:10:00|6125.2|6005.2|6124.67|6004.67|6125.2|6005.2|6124.02|6004.02|10
1655917810000|2022-06-22 17:10:10|6124.85|6004.85|6127.01|6007.01|6127.01|6007.01|6124.85|6004.85|9
1655917820000|2022-06-22 17:10:20|6127.12|6007.12|6132.35|6012.35|6132.35|6012.35|6127.12|6007.12|10
1655917830000|2022-06-22 17:10:30|6132.64|6012.64|6134.05|6014.05|6134.21|6014.21|6132.64|6012.64|10
1655917840000|2022-06-22 17:10:40|6133.94|6013.94|6135.03|6015.03|6135.21|6015.21|6133.94|6013.94|10
1655917850000|2022-06-22 17:10:50|6135.04|6015.04|6135.12|6015.12|6135.46|6015.46|6134.96|6014.96|10
1655917860000|2022-06-22 17:11:00|6135.52|6015.52|6135.82|6015.82|6135.84|6015.84|6135.48|6015.48|10
1655917870000|2022-06-22 17:11:10|6136.05|6016.05|6135.67|6015.67|6136.05|6016.05|6135.6|6015.6|10
1655917880000|2022-06-22 17:11:20|6135.78|6015.78|6135.4|6015.4|6135.78|6015.78|6135.34|6015.34|9
1655917890000|2022-06-22 17:11:30|6135.26|6015.26|6135.75|6015.75|6135.88|6015.88|6135.03|6015.03|10
1655917900000|2022-06-22 17:11:40|6135.69|6015.69|6135.37|6015.37|6135.69|6015.69|6134.93|6014.93|10
1655917910000|2022-06-22 17:11:50|6136.1|6016.1|6136.95|6016.95|6137.01|6017.01|6136.05|6016.05|9
1655917920000|2022-06-22 17:12:00|6136.94|6016.94|6139.49|6019.49|6139.49|6019.49|6136.94|6016.94|10
1655917930000|2022-06-22 17:12:10|6139.5|6019.5|6139.88|6019.88|6140.37|6020.37|6139.5|6019.5|10
1655917940000|2022-06-22 17:12:20|6140.31|6020.31|6140.56|6020.56|6140.68|6020.68|6139.85|6019.85|10
1655917950000|2022-06-22 17:12:30|6141.35|6021.35|6136.22|6016.22|6141.48|6021.48|6136.22|6016.22|10
1655917960000|2022-06-22 17:12:40|6136.27|6016.27|6134.5|6014.5|6136.27|6016.27|6134.5|6014.5|10
1655917970000|2022-06-22 17:12:50|6134.29|6014.29|6132.32|6012.32|6134.29|6014.29|6132.24|6012.24|9
1655917980000|2022-06-22 17:13:00|6132.34|6012.34|6132.43|6012.43|6132.53|6012.53|6132.01|6012.01|10
1655917990000|2022-06-22 17:13:10|6132.36|6012.36|6132.74|6012.74|6132.91|6012.91|6132.2|6012.2|10
1655918000000|2022-06-22 17:13:20|6132.88|6012.88|6133.1|6013.1|6133.22|6013.22|6132.73|6012.73|10
1655918010000|2022-06-22 17:13:30|6132.89|6012.89|6133.11|6013.11|6133.17|6013.17|6132.74|6012.74|10
1655918020000|2022-06-22 17:13:40|6133.01|6013.01|6134.05|6014.05|6134.05|6014.05|6132.77|6012.77|10
1655918030000|2022-06-22 17:13:50|6134.04|6014.04|6135.54|6015.54|6135.54|6015.54|6134.04|6014.04|10
1655918040000|2022-06-22 17:14:00|6135.83|6015.83|6139.04|6019.04|6139.04|6019.04|6135.83|6015.83|10
1655918050000|2022-06-22 17:14:10|6139.01|6019.01|6139.55|6019.55|6139.93|6019.93|6139.01|6019.01|9
1655918060000|2022-06-22 17:14:20|6139.66|6019.66|6137.44|6017.44|6139.66|6019.66|6137.44|6017.44|10
1655918070000|2022-06-22 17:14:30|6137.78|6017.78|6137.28|6017.28|6137.78|6017.78|6137.02|6017.02|10
1655918080000|2022-06-22 17:14:40|6137.23|6017.23|6138|6018|6138|6018|6137.23|6017.23|9
1655918090000|2022-06-22 17:14:50|6137.9|6017.9|6138.13|6018.13|6138.18|6018.18|6137.88|6017.88|10
1655918100000|2022-06-22 17:15:00|6138.25|6018.25|6140.04|6020.04|6140.04|6020.04|6138.25|6018.25|10
1655918110000|2022-06-22 17:15:10|6139.54|6019.54|6140.46|6020.46|6140.79|6020.79|6139.54|6019.54|10
1655918120000|2022-06-22 17:15:20|6140.32|6020.32|6140.08|6020.08|6140.32|6020.32|6139.86|6019.86|8
1655918130000|2022-06-22 17:15:30|6139.98|6019.98|6140.36|6020.36|6140.36|6020.36|6139.96|6019.96|10
1655918140000|2022-06-22 17:15:40|6140.5|6020.5|6139.82|6019.82|6140.73|6020.73|6139.73|6019.73|10
1655918150000|2022-06-22 17:15:50|6139.75|6019.75|6139.14|6019.14|6139.75|6019.75|6139.11|6019.11|9
1655918160000|2022-06-22 17:16:00|6139.04|6019.04|6138.87|6018.87|6139.04|6019.04|6138.66|6018.66|10
1655918170000|2022-06-22 17:16:10|6138.9|6018.9|6138.68|6018.68|6138.9|6018.9|6138.68|6018.68|10
1655918180000|2022-06-22 17:16:20|6138.77|6018.77|6138.71|6018.71|6138.77|6018.77|6138.57|6018.57|8
1655918190000|2022-06-22 17:16:30|6138.77|6018.77|6139.21|6019.21|6139.21|6019.21|6138.77|6018.77|10
1655918200000|2022-06-22 17:16:40|6138.94|6018.94|6139.27|6019.27|6139.27|6019.27|6138.94|6018.94|9
1655918210000|2022-06-22 17:16:50|6139.42|6019.42|6139.16|6019.16|6139.53|6019.53|6138.79|6018.79|9
1655918220000|2022-06-22 17:17:00|6138.81|6018.81|6138.87|6018.87|6138.92|6018.92|6138.68|6018.68|9
1655918230000|2022-06-22 17:17:10|6138.65|6018.65|6138.95|6018.95|6139.28|6019.28|6138.65|6018.65|10
1655918240000|2022-06-22 17:17:20|6139.25|6019.25|6139.16|6019.16|6139.51|6019.51|6139.16|6019.16|10
1655918250000|2022-06-22 17:17:30|6139.83|6019.83|6139.87|6019.87|6139.91|6019.91|6139.14|6019.14|9
1655918260000|2022-06-22 17:17:40|6140.13|6020.13|6139.75|6019.75|6140.13|6020.13|6139.44|6019.44|10
1655918270000|2022-06-22 17:17:50|6139.81|6019.81|6139.92|6019.92|6139.99|6019.99|6139.66|6019.66|10
1655918280000|2022-06-22 17:18:00|6139.79|6019.79|6140.82|6020.82|6140.82|6020.82|6139.64|6019.64|9
1655918290000|2022-06-22 17:18:10|6140.45|6020.45|6141.38|6021.38|6141.38|6021.38|6140.45|6020.45|10
1655918300000|2022-06-22 17:18:20|6141.36|6021.36|6141.76|6021.76|6141.92|6021.92|6141.36|6021.36|10
1655918310000|2022-06-22 17:18:30|6141.98|6021.98|6141.49|6021.49|6141.99|6021.99|6141.09|6021.09|10
1655918320000|2022-06-22 17:18:40|6141.77|6021.77|6141.72|6021.72|6141.97|6021.97|6141.38|6021.38|10
1655918330000|2022-06-22 17:18:50|6141.46|6021.46|6142.6|6022.6|6142.6|6022.6|6141.27|6021.27|9
1655918340000|2022-06-22 17:19:00|6142.58|6022.58|6144.83|6024.83|6144.83|6024.83|6142.58|6022.58|10
1655918350000|2022-06-22 17:19:10|6144.81|6024.81|6148.68|6028.68|6148.68|6028.68|6144.81|6024.81|9
1655918360000|2022-06-22 17:19:20|6148.69|6028.69|6151.29|6031.29|6151.32|6031.32|6148.69|6028.69|10
1655918370000|2022-06-22 17:19:30|6151.62|6031.62|6152.79|6032.79|6152.79|6032.79|6151.62|6031.62|10
1655918380000|2022-06-22 17:19:40|6152.82|6032.82|6154.76|6034.76|6154.76|6034.76|6152.82|6032.82|10
1655918390000|2022-06-22 17:19:50|6155.09|6035.09|6155.92|6035.92|6156.16|6036.16|6155.09|6035.09|10
1655918400000|2022-06-22 17:20:00|6155.41|6035.41|6156.22|6036.22|6156.22|6036.22|6155.41|6035.41|10
1655918410000|2022-06-22 17:20:10|6156.31|6036.31|6156.73|6036.73|6156.73|6036.73|6156.09|6036.09|10
1655918420000|2022-06-22 17:20:20|6156.77|6036.77|6156.43|6036.43|6157.68|6037.68|6156.43|6036.43|10
1655918430000|2022-06-22 17:20:30|6155.94|6035.94|6154.57|6034.57|6155.94|6035.94|6154.57|6034.57|10
1655918440000|2022-06-22 17:20:40|6154.3|6034.3|6153.7|6033.7|6154.57|6034.57|6153.7|6033.7|10
1655918450000|2022-06-22 17:20:50|6153.82|6033.82|6152.78|6032.78|6154.36|6034.36|6152.78|6032.78|10
1655918460000|2022-06-22 17:21:00|6152.74|6032.74|6153.54|6033.54|6153.54|6033.54|6152.74|6032.74|10
1655918470000|2022-06-22 17:21:10|6153.41|6033.41|6153.65|6033.65|6153.73|6033.73|6153.36|6033.36|10
1655918480000|2022-06-22 17:21:20|6154.49|6034.49|6155.7|6035.7|6156.26|6036.26|6153.98|6033.98|10
1655918490000|2022-06-22 17:21:30|6156.3|6036.3|6157.69|6037.69|6157.77|6037.77|6156.3|6036.3|9
1655918500000|2022-06-22 17:21:40|6157.97|6037.97|6159.02|6039.02|6159.66|6039.66|6157.97|6037.97|10
1655918510000|2022-06-22 17:21:50|6159.32|6039.32|6160.88|6040.88|6160.9|6040.9|6159.32|6039.32|10
1655918520000|2022-06-22 17:22:00|6160.91|6040.91|6168.78|6048.78|6168.78|6048.78|6160.91|6040.91|10
1655918530000|2022-06-22 17:22:10|6169.09|6049.09|6169.48|6049.48|6169.48|6049.48|6168.83|6048.83|10
1655918540000|2022-06-22 17:22:20|6169.08|6049.08|6168.64|6048.64|6169.54|6049.54|6168.48|6048.48|10
1655918550000|2022-06-22 17:22:30|6168.68|6048.68|6168.43|6048.43|6168.8|6048.8|6168.06|6048.06|10
1655918560000|2022-06-22 17:22:40|6168.08|6048.08|6168.89|6048.89|6169.41|6049.41|6167.96|6047.96|10
1655918570000|2022-06-22 17:22:50|6169.26|6049.26|6168.76|6048.76|6169.62|6049.62|6168.76|6048.76|10
1655918580000|2022-06-22 17:23:00|6168.78|6048.78|6168.93|6048.93|6169.08|6049.08|6168.74|6048.74|10
1655918590000|2022-06-22 17:23:10|6168.9|6048.9|6167.04|6047.04|6168.9|6048.9|6167.04|6047.04|10
1655918600000|2022-06-22 17:23:20|6165.72|6045.72|6166.25|6046.25|6166.41|6046.41|6165.65|6045.65|10
1655918610000|2022-06-22 17:23:30|6166.1|6046.1|6166.58|6046.58|6166.93|6046.93|6166.07|6046.07|10
1655918620000|2022-06-22 17:23:40|6167.14|6047.14|6167.3|6047.3|6167.37|6047.37|6167.01|6047.01|9
1655918630000|2022-06-22 17:23:50|6167.47|6047.47|6168.24|6048.24|6168.35|6048.35|6167.47|6047.47|9
1655918640000|2022-06-22 17:24:00|6168.04|6048.04|6167.32|6047.32|6168.21|6048.21|6167.32|6047.32|10
1655918650000|2022-06-22 17:24:10|6167.8|6047.8|6166.6|6046.6|6167.8|6047.8|6166.6|6046.6|10
1655918660000|2022-06-22 17:24:20|6165.69|6045.69|6162.8|6042.8|6165.69|6045.69|6162.8|6042.8|10
1655918670000|2022-06-22 17:24:30|6162.85|6042.85|6162|6042|6162.94|6042.94|6161.89|6041.89|10
1655918680000|2022-06-22 17:24:40|6162.32|6042.32|6163.15|6043.15|6163.32|6043.32|6162.03|6042.03|10
1655918690000|2022-06-22 17:24:50|6163.08|6043.08|6163.98|6043.98|6163.98|6043.98|6163.08|6043.08|10
1655918700000|2022-06-22 17:25:00|6164.28|6044.28|6164.58|6044.58|6165.21|6045.21|6164.28|6044.28|10
1655918710000|2022-06-22 17:25:10|6164.5|6044.5|6164.31|6044.31|6164.5|6044.5|6164.06|6044.06|10
1655918720000|2022-06-22 17:25:20|6163.93|6043.93|6164.05|6044.05|6164.17|6044.17|6163.34|6043.34|10
1655918730000|2022-06-22 17:25:30|6164.15|6044.15|6164.55|6044.55|6164.55|6044.55|6163.82|6043.82|10
1655918740000|2022-06-22 17:25:40|6164.59|6044.59|6165.36|6045.36|6165.36|6045.36|6164.44|6044.44|9
1655918750000|2022-06-22 17:25:50|6165.09|6045.09|6164.93|6044.93|6165.55|6045.55|6164.93|6044.93|8
1655918760000|2022-06-22 17:26:00|6164.9|6044.9|6164.28|6044.28|6164.9|6044.9|6163.97|6043.97|10
1655918770000|2022-06-22 17:26:10|6164.29|6044.29|6163.91|6043.91|6164.51|6044.51|6163.91|6043.91|9
1655918780000|2022-06-22 17:26:20|6164.26|6044.26|6162.39|6042.39|6164.32|6044.32|6161.63|6041.63|10
1655918790000|2022-06-22 17:26:30|6160.01|6040.01|6160.19|6040.19|6160.19|6040.19|6159.51|6039.51|10
1655918800000|2022-06-22 17:26:40|6160.71|6040.71|6160.82|6040.82|6161.35|6041.35|6160.71|6040.71|10
1655918810000|2022-06-22 17:26:50|6160.4|6040.4|6160.79|6040.79|6160.83|6040.83|6159.99|6039.99|10
1655918820000|2022-06-22 17:27:00|6161.67|6041.67|6164.77|6044.77|6164.77|6044.77|6161.67|6041.67|10
1655918830000|2022-06-22 17:27:10|6164.51|6044.51|6164.4|6044.4|6164.55|6044.55|6163.91|6043.91|10
1655918840000|2022-06-22 17:27:20|6164.32|6044.32|6163.52|6043.52|6164.4|6044.4|6163.21|6043.21|10
1655918850000|2022-06-22 17:27:30|6163.3|6043.3|6161.5|6041.5|6163.3|6043.3|6161.5|6041.5|10
1655918860000|2022-06-22 17:27:40|6161.37|6041.37|6160.12|6040.12|6161.37|6041.37|6160.12|6040.12|10
1655918870000|2022-06-22 17:27:50|6159.95|6039.95|6158.43|6038.43|6160.07|6040.07|6158.43|6038.43|10
1655918880000|2022-06-22 17:28:00|6158.32|6038.32|6157.99|6037.99|6158.49|6038.49|6157.81|6037.81|9
1655918890000|2022-06-22 17:28:10|6157.68|6037.68|6156.65|6036.65|6157.93|6037.93|6156.64|6036.64|9
1655918900000|2022-06-22 17:28:20|6156.57|6036.57|6156.27|6036.27|6156.64|6036.64|6156.06|6036.06|10
1655918910000|2022-06-22 17:28:30|6156.11|6036.11|6156.7|6036.7|6156.7|6036.7|6156.05|6036.05|9
1655918920000|2022-06-22 17:28:40|6156.59|6036.59|6157.07|6037.07|6157.35|6037.35|6156.59|6036.59|10
1655918930000|2022-06-22 17:28:50|6156.99|6036.99|6157.22|6037.22|6157.22|6037.22|6156.58|6036.58|10
1655918940000|2022-06-22 17:29:00|6157.16|6037.16|6157.4|6037.4|6157.4|6037.4|6156.77|6036.77|8
1655918950000|2022-06-22 17:29:10|6157.32|6037.32|6158.33|6038.33|6158.41|6038.41|6157.32|6037.32|10
1655918960000|2022-06-22 17:29:20|6158.45|6038.45|6155.88|6035.88|6158.45|6038.45|6155.88|6035.88|10
1655918970000|2022-06-22 17:29:30|6155.77|6035.77|6156.07|6036.07|6156.22|6036.22|6155.77|6035.77|10
1655918980000|2022-06-22 17:29:40|6155.93|6035.93|6155.05|6035.05|6156.09|6036.09|6154.89|6034.89|10
1655918990000|2022-06-22 17:29:50|6155.17|6035.17|6156.62|6036.62|6156.62|6036.62|6155.17|6035.17|10
1655919000000|2022-06-22 17:30:00|6156.6|6036.6|6156.93|6036.93|6157.25|6037.25|6156.54|6036.54|10
1655919010000|2022-06-22 17:30:10|6156.91|6036.91|6157.58|6037.58|6157.78|6037.78|6156.91|6036.91|10
1655919020000|2022-06-22 17:30:20|6157.68|6037.68|6157.15|6037.15|6157.84|6037.84|6156.97|6036.97|10
1655919030000|2022-06-22 17:30:30|6157.1|6037.1|6156.47|6036.47|6157.25|6037.25|6156.47|6036.47|10
1655919040000|2022-06-22 17:30:40|6156.82|6036.82|6156.94|6036.94|6157|6037|6156.39|6036.39|10
1655919050000|2022-06-22 17:30:50|6157.01|6037.01|6156.62|6036.62|6157.01|6037.01|6156.5|6036.5|10
1655919060000|2022-06-22 17:31:00|6156.68|6036.68|6155.98|6035.98|6156.68|6036.68|6155.65|6035.65|10
1655919070000|2022-06-22 17:31:10|6155.53|6035.53|6154.9|6034.9|6155.94|6035.94|6154.9|6034.9|10
1655919080000|2022-06-22 17:31:20|6155.05|6035.05|6154.92|6034.92|6155.37|6035.37|6154.68|6034.68|10
1655919090000|2022-06-22 17:31:30|6154.85|6034.85|6154.62|6034.62|6155.14|6035.14|6154.62|6034.62|10
1655919100000|2022-06-22 17:31:40|6154.85|6034.85|6154.56|6034.56|6155.05|6035.05|6154.13|6034.13|10
1655919110000|2022-06-22 17:31:50|6154.28|6034.28|6154.19|6034.19|6154.53|6034.53|6154.12|6034.12|10
1655919120000|2022-06-22 17:32:00|6154.74|6034.74|6154.95|6034.95|6154.97|6034.97|6154.42|6034.42|10
1655919130000|2022-06-22 17:32:10|6154.64|6034.64|6155.64|6035.64|6155.64|6035.64|6154.64|6034.64|10
1655919140000|2022-06-22 17:32:20|6155.71|6035.71|6155.94|6035.94|6156.06|6036.06|6155.36|6035.36|9
1655919150000|2022-06-22 17:32:30|6156.01|6036.01|6155.84|6035.84|6156.13|6036.13|6155.84|6035.84|10
1655919160000|2022-06-22 17:32:40|6155.66|6035.66|6155.26|6035.26|6155.66|6035.66|6155.22|6035.22|10
1655919170000|2022-06-22 17:32:50|6155.29|6035.29|6154.67|6034.67|6155.29|6035.29|6154.48|6034.48|9
1655919180000|2022-06-22 17:33:00|6154.63|6034.63|6154.39|6034.39|6154.67|6034.67|6154.26|6034.26|10
1655919190000|2022-06-22 17:33:10|6154.31|6034.31|6155.09|6035.09|6155.09|6035.09|6154.19|6034.19|9
1655919200000|2022-06-22 17:33:20|6154.81|6034.81|6154.78|6034.78|6154.95|6034.95|6154.46|6034.46|9
1655919210000|2022-06-22 17:33:30|6154.76|6034.76|6155.17|6035.17|6155.19|6035.19|6154.76|6034.76|9
1655919220000|2022-06-22 17:33:40|6155.19|6035.19|6155.29|6035.29|6155.4|6035.4|6155.07|6035.07|9
1655919230000|2022-06-22 17:33:50|6155.26|6035.26|6155.44|6035.44|6155.76|6035.76|6155.26|6035.26|9
1655919240000|2022-06-22 17:34:00|6155.42|6035.42|6155.22|6035.22|6155.47|6035.47|6154.86|6034.86|10
1655919250000|2022-06-22 17:34:10|6155.12|6035.12|6155.9|6035.9|6155.9|6035.9|6155.12|6035.12|9
1655919260000|2022-06-22 17:34:20|6155.36|6035.36|6155.57|6035.57|6155.75|6035.75|6155.34|6035.34|10
1655919270000|2022-06-22 17:34:30|6155.66|6035.66|6156.65|6036.65|6156.65|6036.65|6155.66|6035.66|8
1655919280000|2022-06-22 17:34:40|6156.75|6036.75|6156.33|6036.33|6156.75|6036.75|6156.33|6036.33|10
1655919290000|2022-06-22 17:34:50|6156.56|6036.56|6156.24|6036.24|6156.71|6036.71|6156.24|6036.24|10
1655919300000|2022-06-22 17:35:00|6156.13|6036.13|6154.86|6034.86|6156.13|6036.13|6154.29|6034.29|10
1655919310000|2022-06-22 17:35:10|6154.24|6034.24|6153.12|6033.12|6154.66|6034.66|6153.12|6033.12|10
1655919320000|2022-06-22 17:35:20|6153.31|6033.31|6152.74|6032.74|6153.31|6033.31|6152.74|6032.74|10
1655919330000|2022-06-22 17:35:30|6153.1|6033.1|6152.84|6032.84|6153.19|6033.19|6152.47|6032.47|9
1655919340000|2022-06-22 17:35:40|6152.83|6032.83|6152.81|6032.81|6152.83|6032.83|6152.47|6032.47|10
1655919350000|2022-06-22 17:35:50|6152.85|6032.85|6152.72|6032.72|6152.93|6032.93|6152.65|6032.65|9
1655919360000|2022-06-22 17:36:00|6152.7|6032.7|6153.75|6033.75|6154.15|6034.15|6152.7|6032.7|10
1655919370000|2022-06-22 17:36:10|6154.34|6034.34|6155.15|6035.15|6155.15|6035.15|6154.29|6034.29|9
1655919380000|2022-06-22 17:36:20|6154.56|6034.56|6154.11|6034.11|6155.17|6035.17|6154.11|6034.11|9
1655919390000|2022-06-22 17:36:30|6153.96|6033.96|6152.15|6032.15|6154.31|6034.31|6151.25|6031.25|10
1655919400000|2022-06-22 17:36:40|6151.86|6031.86|6152.26|6032.26|6152.49|6032.49|6151.17|6031.17|10
1655919410000|2022-06-22 17:36:50|6152.18|6032.18|6151.46|6031.46|6152.18|6032.18|6151.34|6031.34|10
1655919420000|2022-06-22 17:37:00|6151.39|6031.39|6150.86|6030.86|6151.46|6031.46|6150.68|6030.68|10
1655919430000|2022-06-22 17:37:10|6150.77|6030.77|6151.04|6031.04|6151.11|6031.11|6150.65|6030.65|10
1655919440000|2022-06-22 17:37:20|6151.47|6031.47|6152.07|6032.07|6152.13|6032.13|6151.47|6031.47|9
1655919450000|2022-06-22 17:37:30|6152.06|6032.06|6150.19|6030.19|6152.06|6032.06|6150.19|6030.19|10
1655919460000|2022-06-22 17:37:40|6150.1|6030.1|6149.8|6029.8|6150.16|6030.16|6149.8|6029.8|9
1655919470000|2022-06-22 17:37:50|6149.68|6029.68|6149.19|6029.19|6149.68|6029.68|6149.19|6029.19|8
1655919480000|2022-06-22 17:38:00|6149.17|6029.17|6148.51|6028.51|6149.29|6029.29|6148.28|6028.28|9
1655919490000|2022-06-22 17:38:10|6148.26|6028.26|6148.07|6028.07|6148.26|6028.26|6147.73|6027.73|10
1655919500000|2022-06-22 17:38:20|6147.87|6027.87|6148.66|6028.66|6148.66|6028.66|6147.85|6027.85|10
1655919510000|2022-06-22 17:38:30|6148.74|6028.74|6149.81|6029.81|6149.81|6029.81|6148.74|6028.74|10
1655919520000|2022-06-22 17:38:40|6149.85|6029.85|6150.19|6030.19|6150.34|6030.34|6149.85|6029.85|10
1655919530000|2022-06-22 17:38:50|6150.42|6030.42|6152.14|6032.14|6152.43|6032.43|6150.42|6030.42|10
1655919540000|2022-06-22 17:39:00|6152.39|6032.39|6152.43|6032.43|6152.43|6032.43|6151.39|6031.39|10
1655919550000|2022-06-22 17:39:10|6152.38|6032.38|6153.68|6033.68|6154.02|6034.02|6152.38|6032.38|10
1655919560000|2022-06-22 17:39:20|6154.43|6034.43|6154.42|6034.42|6154.46|6034.46|6153.96|6033.96|10
1655919570000|2022-06-22 17:39:30|6154.59|6034.59|6153.82|6033.82|6155.19|6035.19|6153.82|6033.82|10
1655919580000|2022-06-22 17:39:40|6154.44|6034.44|6153.19|6033.19|6154.44|6034.44|6153.19|6033.19|9
1655919590000|2022-06-22 17:39:50|6153.18|6033.18|6151.55|6031.55|6153.19|6033.19|6151.55|6031.55|9
1655919600000|2022-06-22 17:40:00|6151.09|6031.09|6149.07|6029.07|6151.09|6031.09|6149.07|6029.07|10
1655919610000|2022-06-22 17:40:10|6149.42|6029.42|6146.82|6026.82|6149.42|6029.42|6146.82|6026.82|9
1655919620000|2022-06-22 17:40:20|6146.7|6026.7|6143.98|6023.98|6146.7|6026.7|6143.98|6023.98|10
1655919630000|2022-06-22 17:40:30|6142.94|6022.94|6135.94|6015.94|6142.94|6022.94|6135.94|6015.94|10
1655919640000|2022-06-22 17:40:40|6135|6015|6130.52|6010.52|6135|6015|6130.52|6010.52|10
1655919650000|2022-06-22 17:40:50|6130.36|6010.36|6123.97|6003.97|6130.36|6010.36|6123.97|6003.97|9
1655919660000|2022-06-22 17:41:00|6122.02|6002.02|6116.38|5996.38|6122.02|6002.02|6116.35|5996.35|10
1655919670000|2022-06-22 17:41:10|6115.55|5995.55|6115.59|5995.59|6116.25|5996.25|6115.27|5995.27|10
1655919680000|2022-06-22 17:41:20|6115.58|5995.58|6112.04|5992.04|6115.77|5995.77|6112.04|5992.04|10
1655919690000|2022-06-22 17:41:30|6111.96|5991.96|6111.83|5991.83|6111.98|5991.98|6111.25|5991.25|9
1655919700000|2022-06-22 17:41:40|6112.19|5992.19|6114.35|5994.35|6114.42|5994.42|6112.19|5992.19|10
1655919710000|2022-06-22 17:41:50|6114.39|5994.39|6116.23|5996.23|6116.38|5996.38|6114.39|5994.39|10
1655919720000|2022-06-22 17:42:00|6116.88|5996.88|6119.65|5999.65|6119.65|5999.65|6116.88|5996.88|9
1655919730000|2022-06-22 17:42:10|6119.92|5999.92|6121.34|6001.34|6121.34|6001.34|6119.69|5999.69|10
1655919740000|2022-06-22 17:42:20|6121.58|6001.58|6122.85|6002.85|6123.06|6003.06|6121.58|6001.58|10
1655919750000|2022-06-22 17:42:30|6122.93|6002.93|6123.97|6003.97|6123.97|6003.97|6122.59|6002.59|10
1655919760000|2022-06-22 17:42:40|6124.1|6004.1|6124.15|6004.15|6124.42|6004.42|6124.1|6004.1|9
1655919770000|2022-06-22 17:42:50|6124.16|6004.16|6124.06|6004.06|6124.39|6004.39|6124|6004|10
1655919780000|2022-06-22 17:43:00|6124.04|6004.04|6123.73|6003.73|6124.37|6004.37|6123.31|6003.31|10
1655919790000|2022-06-22 17:43:10|6123.43|6003.43|6122.8|6002.8|6123.47|6003.47|6122.8|6002.8|10
1655919800000|2022-06-22 17:43:20|6122.91|6002.91|6121.56|6001.56|6122.91|6002.91|6121.56|6001.56|9
1655919810000|2022-06-22 17:43:30|6120.65|6000.65|6120.58|6000.58|6121.08|6001.08|6119.96|5999.96|10
1655919820000|2022-06-22 17:43:40|6120.47|6000.47|6117.48|5997.48|6120.47|6000.47|6117.48|5997.48|10
1655919830000|2022-06-22 17:43:50|6116.81|5996.81|6115.55|5995.55|6116.81|5996.81|6115.55|5995.55|10
1655919840000|2022-06-22 17:44:00|6115.61|5995.61|6117.12|5997.12|6117.12|5997.12|6115.61|5995.61|10
1655919850000|2022-06-22 17:44:10|6117.15|5997.15|6117.84|5997.84|6117.84|5997.84|6116.91|5996.91|10
1655919860000|2022-06-22 17:44:20|6117.83|5997.83|6117.41|5997.41|6117.83|5997.83|6116.81|5996.81|7
1655919870000|2022-06-22 17:44:30|6116.96|5996.96|6117.15|5997.15|6117.53|5997.53|6116.96|5996.96|10
1655919880000|2022-06-22 17:44:40|6117.24|5997.24|6119.17|5999.17|6119.17|5999.17|6117.24|5997.24|10
1655919890000|2022-06-22 17:44:50|6119.28|5999.28|6119.69|5999.69|6119.85|5999.85|6119.28|5999.28|10
1655919900000|2022-06-22 17:45:00|6119.84|5999.84|6121.31|6001.31|6121.57|6001.57|6119.84|5999.84|10
1655919910000|2022-06-22 17:45:10|6121.32|6001.32|6121.03|6001.03|6121.35|6001.35|6120.62|6000.62|10
1655919920000|2022-06-22 17:45:20|6121.02|6001.02|6121.47|6001.47|6121.5|6001.5|6121.02|6001.02|9
1655919930000|2022-06-22 17:45:30|6121.9|6001.9|6122.02|6002.02|6122.02|6002.02|6121.65|6001.65|10
1655919940000|2022-06-22 17:45:40|6122.04|6002.04|6122.39|6002.39|6122.39|6002.39|6121.79|6001.79|8
1655919950000|2022-06-22 17:45:50|6122.49|6002.49|6122.99|6002.99|6123.35|6003.35|6122.07|6002.07|10
1655919960000|2022-06-22 17:46:00|6122.94|6002.94|6123.86|6003.86|6123.96|6003.96|6122.94|6002.94|10
1655919970000|2022-06-22 17:46:10|6123.57|6003.57|6127.43|6007.43|6127.43|6007.43|6123.57|6003.57|10
1655919980000|2022-06-22 17:46:20|6126.36|6006.36|6132.81|6012.81|6133.3|6013.3|6126.36|6006.36|10
1655919990000|2022-06-22 17:46:30|6133.03|6013.03|6134.72|6014.72|6134.72|6014.72|6133.03|6013.03|8
1655920000000|2022-06-22 17:46:40|6134.62|6014.62|6135.04|6015.04|6135.19|6015.19|6134.62|6014.62|10
1655920010000|2022-06-22 17:46:50|6135.12|6015.12|6135.08|6015.08|6135.99|6015.99|6135.08|6015.08|9
1655920020000|2022-06-22 17:47:00|6134.49|6014.49|6132.98|6012.98|6134.49|6014.49|6132.98|6012.98|10
1655920030000|2022-06-22 17:47:10|6133.12|6013.12|6134.33|6014.33|6134.53|6014.53|6133.12|6013.12|10
1655920040000|2022-06-22 17:47:20|6134.56|6014.56|6134.43|6014.43|6134.89|6014.89|6134.43|6014.43|9
1655920050000|2022-06-22 17:47:30|6134.64|6014.64|6139.52|6019.52|6139.52|6019.52|6134.64|6014.64|10
1655920060000|2022-06-22 17:47:40|6140.15|6020.15|6142.01|6022.01|6142.01|6022.01|6140.15|6020.15|10
1655920070000|2022-06-22 17:47:50|6142.21|6022.21|6142.1|6022.1|6142.21|6022.21|6141.73|6021.73|10
1655920080000|2022-06-22 17:48:00|6142.26|6022.26|6141.99|6021.99|6142.26|6022.26|6141.29|6021.29|10
1655920090000|2022-06-22 17:48:10|6142.2|6022.2|6142.09|6022.09|6142.5|6022.5|6141.78|6021.78|10
1655920100000|2022-06-22 17:48:20|6142.05|6022.05|6145.31|6025.31|6145.31|6025.31|6142.05|6022.05|10
1655920110000|2022-06-22 17:48:30|6145.35|6025.35|6146.62|6026.62|6146.66|6026.66|6145.35|6025.35|10
1655920120000|2022-06-22 17:48:40|6146.85|6026.85|6148.29|6028.29|6148.29|6028.29|6146.85|6026.85|10
1655920130000|2022-06-22 17:48:50|6148.34|6028.34|6149.15|6029.15|6149.46|6029.46|6148.34|6028.34|10
1655920140000|2022-06-22 17:49:00|6149.18|6029.18|6152.33|6032.33|6152.33|6032.33|6149.15|6029.15|10
1655920150000|2022-06-22 17:49:10|6152.1|6032.1|6157.27|6037.27|6157.27|6037.27|6152.1|6032.1|10
1655920160000|2022-06-22 17:49:20|6157.61|6037.61|6161.69|6041.69|6161.69|6041.69|6157.61|6037.61|10
1655920170000|2022-06-22 17:49:30|6161.38|6041.38|6161.28|6041.28|6162.28|6042.28|6161.28|6041.28|10
1655920180000|2022-06-22 17:49:40|6161.4|6041.4|6161.05|6041.05|6161.4|6041.4|6160.98|6040.98|9
1655920190000|2022-06-22 17:49:50|6161.24|6041.24|6162.91|6042.91|6162.91|6042.91|6161.24|6041.24|10
1655920200000|2022-06-22 17:50:00|6162.96|6042.96|6164.15|6044.15|6164.15|6044.15|6162.96|6042.96|10
1655920210000|2022-06-22 17:50:10|6163.97|6043.97|6164.02|6044.02|6164.15|6044.15|6163.43|6043.43|10
1655920220000|2022-06-22 17:50:20|6164.37|6044.37|6163.48|6043.48|6164.38|6044.38|6163.48|6043.48|10
1655920230000|2022-06-22 17:50:30|6164.08|6044.08|6163.41|6043.41|6164.08|6044.08|6163.41|6043.41|10
1655920240000|2022-06-22 17:50:40|6163.51|6043.51|6162.63|6042.63|6163.51|6043.51|6162.42|6042.42|10
1655920250000|2022-06-22 17:50:50|6162.43|6042.43|6162.23|6042.23|6162.79|6042.79|6162.04|6042.04|10
1655920260000|2022-06-22 17:51:00|6162.32|6042.32|6160.72|6040.72|6162.32|6042.32|6160.72|6040.72|10
1655920270000|2022-06-22 17:51:10|6160.65|6040.65|6158.72|6038.72|6161.17|6041.17|6158.72|6038.72|10
1655920280000|2022-06-22 17:51:20|6159.58|6039.58|6158.16|6038.16|6159.58|6039.58|6157.76|6037.76|10
1655920290000|2022-06-22 17:51:30|6157.63|6037.63|6157.44|6037.44|6157.85|6037.85|6157.19|6037.19|10
1655920300000|2022-06-22 17:51:40|6157.45|6037.45|6156.19|6036.19|6157.45|6037.45|6156.19|6036.19|10
1655920310000|2022-06-22 17:51:50|6156.15|6036.15|6155.45|6035.45|6156.15|6036.15|6155.26|6035.26|10
1655920320000|2022-06-22 17:52:00|6155.43|6035.43|6153.98|6033.98|6156|6036|6153.98|6033.98|10
1655920330000|2022-06-22 17:52:10|6153.97|6033.97|6153.26|6033.26|6153.97|6033.97|6152.41|6032.41|10
1655920340000|2022-06-22 17:52:20|6152.68|6032.68|6152.19|6032.19|6153.02|6033.02|6152.09|6032.09|10
1655920350000|2022-06-22 17:52:30|6152.7|6032.7|6151.82|6031.82|6152.7|6032.7|6151.82|6031.82|10
1655920360000|2022-06-22 17:52:40|6151.67|6031.67|6151.99|6031.99|6152.24|6032.24|6151.46|6031.46|10
1655920370000|2022-06-22 17:52:50|6151.82|6031.82|6152.83|6032.83|6153.07|6033.07|6151.82|6031.82|10
1655920380000|2022-06-22 17:53:00|6152.87|6032.87|6152.72|6032.72|6152.87|6032.87|6152.33|6032.33|10
1655920390000|2022-06-22 17:53:10|6152.98|6032.98|6151.88|6031.88|6152.98|6032.98|6151.55|6031.55|9
1655920400000|2022-06-22 17:53:20|6151.22|6031.22|6147.89|6027.89|6151.27|6031.27|6147.53|6027.53|10
1655920410000|2022-06-22 17:53:30|6146.9|6026.9|6143.26|6023.26|6146.9|6026.9|6143.26|6023.26|10
1655920420000|2022-06-22 17:53:40|6143.11|6023.11|6142.33|6022.33|6143.11|6023.11|6142.17|6022.17|10
1655920430000|2022-06-22 17:53:50|6142.35|6022.35|6142.14|6022.14|6142.72|6022.72|6142.14|6022.14|10
1655920440000|2022-06-22 17:54:00|6142.37|6022.37|6141.48|6021.48|6142.37|6022.37|6141.48|6021.48|9
1655920450000|2022-06-22 17:54:10|6141.4|6021.4|6141.25|6021.25|6141.41|6021.41|6141.04|6021.04|10
1655920460000|2022-06-22 17:54:20|6141.31|6021.31|6141.87|6021.87|6141.87|6021.87|6140.95|6020.95|10
1655920470000|2022-06-22 17:54:30|6142.11|6022.11|6142.61|6022.61|6142.61|6022.61|6141.81|6021.81|10
1655920480000|2022-06-22 17:54:40|6142.34|6022.34|6141.64|6021.64|6142.6|6022.6|6141.64|6021.64|10
1655920490000|2022-06-22 17:54:50|6141.34|6021.34|6141.11|6021.11|6141.44|6021.44|6141.06|6021.06|10
1655920500000|2022-06-22 17:55:00|6141.62|6021.62|6141.55|6021.55|6141.62|6021.62|6141.27|6021.27|9
1655920510000|2022-06-22 17:55:10|6141.27|6021.27|6141.72|6021.72|6141.89|6021.89|6141.24|6021.24|10
1655920520000|2022-06-22 17:55:20|6141.07|6021.07|6140.3|6020.3|6141.34|6021.34|6140.3|6020.3|10
1655920530000|2022-06-22 17:55:30|6140.61|6020.61|6140.78|6020.78|6140.78|6020.78|6140.23|6020.23|10
1655920540000|2022-06-22 17:55:40|6141.02|6021.02|6139.07|6019.07|6141.02|6021.02|6139.07|6019.07|10
1655920550000|2022-06-22 17:55:50|6139.64|6019.64|6138.19|6018.19|6139.64|6019.64|6138.17|6018.17|10
1655920560000|2022-06-22 17:56:00|6138.06|6018.06|6137.46|6017.46|6138.06|6018.06|6137.46|6017.46|8
1655920570000|2022-06-22 17:56:10|6137.73|6017.73|6137.53|6017.53|6137.94|6017.94|6137.45|6017.45|10
1655920580000|2022-06-22 17:56:20|6137.45|6017.45|6137.46|6017.46|6138.07|6018.07|6137.37|6017.37|7
1655920590000|2022-06-22 17:56:30|6137.48|6017.48|6137.31|6017.31|6137.56|6017.56|6137.2|6017.2|10
1655920600000|2022-06-22 17:56:40|6137.32|6017.32|6136.59|6016.59|6137.32|6017.32|6136.49|6016.49|8
1655920610000|2022-06-22 17:56:50|6136.22|6016.22|6135.16|6015.16|6136.22|6016.22|6135.16|6015.16|10
1655920620000|2022-06-22 17:57:00|6135.01|6015.01|6133.97|6013.97|6135.01|6015.01|6133.97|6013.97|8
1655920630000|2022-06-22 17:57:10|6134.1|6014.1|6134.07|6014.07|6134.1|6014.1|6133.04|6013.04|10
1655920640000|2022-06-22 17:57:20|6133.86|6013.86|6134.35|6014.35|6134.52|6014.52|6133.79|6013.79|9
1655920650000|2022-06-22 17:57:30|6134.58|6014.58|6134.15|6014.15|6134.92|6014.92|6133.98|6013.98|10
1655920660000|2022-06-22 17:57:40|6133.39|6013.39|6133.79|6013.79|6133.9|6013.9|6133.2|6013.2|10
1655920670000|2022-06-22 17:57:50|6133.8|6013.8|6133.07|6013.07|6133.8|6013.8|6133.07|6013.07|9
1655920680000|2022-06-22 17:58:00|6133.74|6013.74|6133.09|6013.09|6133.74|6013.74|6133.09|6013.09|10
1655920690000|2022-06-22 17:58:10|6133.34|6013.34|6132.41|6012.41|6133.91|6013.91|6132.41|6012.41|10
1655920700000|2022-06-22 17:58:20|6132.73|6012.73|6134.73|6014.73|6134.98|6014.98|6132.73|6012.73|10
1655920710000|2022-06-22 17:58:30|6134.87|6014.87|6135.51|6015.51|6135.71|6015.71|6134.83|6014.83|9
1655920720000|2022-06-22 17:58:40|6135.76|6015.76|6135.29|6015.29|6136.1|6016.1|6135.29|6015.29|10
1655920730000|2022-06-22 17:58:50|6135.31|6015.31|6136.6|6016.6|6136.6|6016.6|6135.26|6015.26|10
1655920740000|2022-06-22 17:59:00|6136.39|6016.39|6136.39|6016.39|6136.53|6016.53|6136|6016|10
1655920750000|2022-06-22 17:59:10|6136.44|6016.44|6136.5|6016.5|6136.71|6016.71|6136.4|6016.4|9
1655920760000|2022-06-22 17:59:20|6136.74|6016.74|6137.25|6017.25|6137.25|6017.25|6136.74|6016.74|10
1655920770000|2022-06-22 17:59:30|6137.47|6017.47|6138.14|6018.14|6138.41|6018.41|6137.47|6017.47|10
1655920780000|2022-06-22 17:59:40|6138.15|6018.15|6138.75|6018.75|6138.85|6018.85|6138.15|6018.15|10
1655920790000|2022-06-22 17:59:50|6138.66|6018.66|6140.67|6020.67|6140.67|6020.67|6138.66|6018.66|9
1655920800000|2022-06-22 18:00:00|6140.5|6020.5|6140.74|6020.74|6141.44|6021.44|6140.5|6020.5|9
1655920810000|2022-06-22 18:00:10|6141.02|6021.02|6140.05|6020.05|6141.14|6021.14|6139.13|6019.13|10
1655920820000|2022-06-22 18:00:20|6139.88|6019.88|6139.35|6019.35|6139.94|6019.94|6138.66|6018.66|10
1655920830000|2022-06-22 18:00:30|6139.14|6019.14|6138.85|6018.85|6139.14|6019.14|6138.26|6018.26|10
1655920840000|2022-06-22 18:00:40|6138.45|6018.45|6138.85|6018.85|6138.87|6018.87|6137.99|6017.99|10
1655920850000|2022-06-22 18:00:50|6139.25|6019.25|6138.35|6018.35|6139.25|6019.25|6138.35|6018.35|10
1655920860000|2022-06-22 18:01:00|6138.21|6018.21|6138.43|6018.43|6139.16|6019.16|6138.2|6018.2|9
1655920870000|2022-06-22 18:01:10|6138.17|6018.17|6138.39|6018.39|6138.53|6018.53|6138.07|6018.07|10
1655920880000|2022-06-22 18:01:20|6138.59|6018.59|6138.44|6018.44|6138.65|6018.65|6138.44|6018.44|9
1655920890000|2022-06-22 18:01:30|6138.51|6018.51|6138.55|6018.55|6138.79|6018.79|6138.49|6018.49|9
1655920900000|2022-06-22 18:01:40|6138.01|6018.01|6138.4|6018.4|6138.77|6018.77|6138.01|6018.01|10
1655920910000|2022-06-22 18:01:50|6138.56|6018.56|6137.56|6017.56|6138.56|6018.56|6137.34|6017.34|10
1655920920000|2022-06-22 18:02:00|6137.5|6017.5|6136.84|6016.84|6137.5|6017.5|6136.65|6016.65|10
1655920930000|2022-06-22 18:02:10|6137.09|6017.09|6135.74|6015.74|6137.09|6017.09|6135.61|6015.61|10
1655920940000|2022-06-22 18:02:20|6135.68|6015.68|6135.67|6015.67|6135.74|6015.74|6135.36|6015.36|10
1655920950000|2022-06-22 18:02:30|6135.79|6015.79|6135.48|6015.48|6135.86|6015.86|6135.41|6015.41|9
1655920960000|2022-06-22 18:02:40|6135.31|6015.31|6134.9|6014.9|6135.77|6015.77|6134.9|6014.9|10
1655920970000|2022-06-22 18:02:50|6134.82|6014.82|6134.42|6014.42|6135.15|6015.15|6134.37|6014.37|9
1655920980000|2022-06-22 18:03:00|6134.54|6014.54|6135.23|6015.23|6135.23|6015.23|6134.54|6014.54|8
1655920990000|2022-06-22 18:03:10|6135.14|6015.14|6134.76|6014.76|6135.55|6015.55|6134.62|6014.62|10
1655921000000|2022-06-22 18:03:20|6134.94|6014.94|6134.91|6014.91|6135.02|6015.02|6134.85|6014.85|8
1655921010000|2022-06-22 18:03:30|6134.44|6014.44|6134.96|6014.96|6135.03|6015.03|6134.32|6014.32|10
1655921020000|2022-06-22 18:03:40|6135.29|6015.29|6134.91|6014.91|6135.29|6015.29|6134.66|6014.66|10
1655921030000|2022-06-22 18:03:50|6134.74|6014.74|6134.68|6014.68|6134.88|6014.88|6134.66|6014.66|8
1655921040000|2022-06-22 18:04:00|6134.64|6014.64|6134.35|6014.35|6134.8|6014.8|6134.35|6014.35|9
1655921050000|2022-06-22 18:04:10|6134.36|6014.36|6134.36|6014.36|6134.61|6014.61|6134.28|6014.28|10
1655921060000|2022-06-22 18:04:20|6134.34|6014.34|6134.43|6014.43|6134.69|6014.69|6134.17|6014.17|10
1655921070000|2022-06-22 18:04:30|6134.85|6014.85|6134.8|6014.8|6134.86|6014.86|6133.9|6013.9|10
1655921080000|2022-06-22 18:04:40|6134.38|6014.38|6135.41|6015.41|6135.41|6015.41|6134.3|6014.3|10
1655921090000|2022-06-22 18:04:50|6135.44|6015.44|6134.24|6014.24|6135.44|6015.44|6133.42|6013.42|10
1655921100000|2022-06-22 18:05:00|6134.05|6014.05|6131.58|6011.58|6134.05|6014.05|6131.41|6011.41|10
1655921110000|2022-06-22 18:05:10|6131.84|6011.84|6130.92|6010.92|6131.85|6011.85|6130.8|6010.8|10
1655921120000|2022-06-22 18:05:20|6130.84|6010.84|6131.03|6011.03|6131.12|6011.12|6130.68|6010.68|10
1655921130000|2022-06-22 18:05:30|6131.38|6011.38|6131.95|6011.95|6131.95|6011.95|6131.38|6011.38|9
1655921140000|2022-06-22 18:05:40|6132.07|6012.07|6132.76|6012.76|6132.76|6012.76|6132.02|6012.02|9
1655921150000|2022-06-22 18:05:50|6132.82|6012.82|6134.12|6014.12|6134.12|6014.12|6132.82|6012.82|10
1655921160000|2022-06-22 18:06:00|6134.13|6014.13|6134.2|6014.2|6134.24|6014.24|6133.74|6013.74|10
1655921170000|2022-06-22 18:06:10|6135.06|6015.06|6136.93|6016.93|6136.93|6016.93|6134.81|6014.81|10
1655921180000|2022-06-22 18:06:20|6136.92|6016.92|6139.28|6019.28|6139.52|6019.52|6136.92|6016.92|10
1655921190000|2022-06-22 18:06:30|6139.84|6019.84|6142.79|6022.79|6142.84|6022.84|6139.8|6019.8|10
1655921200000|2022-06-22 18:06:40|6142.97|6022.97|6146.08|6026.08|6146.12|6026.12|6142.9|6022.9|10
1655921210000|2022-06-22 18:06:50|6146.27|6026.27|6146.22|6026.22|6147.66|6027.66|6146.22|6026.22|9
1655921220000|2022-06-22 18:07:00|6146.57|6026.57|6146.99|6026.99|6147.49|6027.49|6145.93|6025.93|10
1655921230000|2022-06-22 18:07:10|6147.44|6027.44|6149.86|6029.86|6149.86|6029.86|6146.67|6026.67|10
1655921240000|2022-06-22 18:07:20|6150.03|6030.03|6151.61|6031.61|6151.61|6031.61|6149.77|6029.77|10
1655921250000|2022-06-22 18:07:30|6152.41|6032.41|6152.95|6032.95|6153.03|6033.03|6152.32|6032.32|10
1655921260000|2022-06-22 18:07:40|6153.69|6033.69|6150.81|6030.81|6153.69|6033.69|6150.81|6030.81|10
1655921270000|2022-06-22 18:07:50|6150.57|6030.57|6149.33|6029.33|6150.72|6030.72|6149.21|6029.21|10
1655921280000|2022-06-22 18:08:00|6148.9|6028.9|6146.87|6026.87|6149.29|6029.29|6146.87|6026.87|10
1655921290000|2022-06-22 18:08:10|6147.28|6027.28|6147.14|6027.14|6147.28|6027.28|6146.68|6026.68|10
1655921300000|2022-06-22 18:08:20|6147.27|6027.27|6148.27|6028.27|6148.27|6028.27|6146.95|6026.95|10
1655921310000|2022-06-22 18:08:30|6147.74|6027.74|6150.04|6030.04|6150.04|6030.04|6147.73|6027.73|10
1655921320000|2022-06-22 18:08:40|6150.35|6030.35|6150.93|6030.93|6151.31|6031.31|6150.35|6030.35|10
1655921330000|2022-06-22 18:08:50|6151.32|6031.32|6152.65|6032.65|6152.65|6032.65|6151.32|6031.32|9
1655921340000|2022-06-22 18:09:00|6153.4|6033.4|6157.33|6037.33|6157.33|6037.33|6153.4|6033.4|10
1655921350000|2022-06-22 18:09:10|6157.32|6037.32|6158.61|6038.61|6158.67|6038.67|6157.32|6037.32|9
1655921360000|2022-06-22 18:09:20|6158.62|6038.62|6158.32|6038.32|6158.71|6038.71|6158.32|6038.32|9
1655921370000|2022-06-22 18:09:30|6157.88|6037.88|6157.73|6037.73|6158.2|6038.2|6157.65|6037.65|10
1655921380000|2022-06-22 18:09:40|6157.67|6037.67|6158.03|6038.03|6158.04|6038.04|6157.61|6037.61|9
1655921390000|2022-06-22 18:09:50|6158.08|6038.08|6158.5|6038.5|6158.7|6038.7|6157.99|6037.99|10
1655921400000|2022-06-22 18:10:00|6158.12|6038.12|6155.86|6035.86|6158.42|6038.42|6155.86|6035.86|10
1655921410000|2022-06-22 18:10:10|6155.93|6035.93|6155.25|6035.25|6156.22|6036.22|6155.25|6035.25|10
1655921420000|2022-06-22 18:10:20|6155.39|6035.39|6156.08|6036.08|6156.18|6036.18|6155.39|6035.39|10
1655921430000|2022-06-22 18:10:30|6156.31|6036.31|6155.14|6035.14|6156.33|6036.33|6155.14|6035.14|10
1655921440000|2022-06-22 18:10:40|6155.66|6035.66|6155.76|6035.76|6155.76|6035.76|6154.57|6034.57|10
1655921450000|2022-06-22 18:10:50|6155.73|6035.73|6155.52|6035.52|6155.89|6035.89|6155.3|6035.3|10
1655921460000|2022-06-22 18:11:00|6155.43|6035.43|6155.89|6035.89|6155.96|6035.96|6155.43|6035.43|10
1655921470000|2022-06-22 18:11:10|6155.93|6035.93|6154.22|6034.22|6155.93|6035.93|6154.22|6034.22|10
1655921480000|2022-06-22 18:11:20|6154.28|6034.28|6153.29|6033.29|6154.28|6034.28|6152.94|6032.94|10
1655921490000|2022-06-22 18:11:30|6153.53|6033.53|6150.68|6030.68|6153.58|6033.58|6150.68|6030.68|9
1655921500000|2022-06-22 18:11:40|6150.97|6030.97|6150.49|6030.49|6151.2|6031.2|6150.49|6030.49|10
1655921510000|2022-06-22 18:11:50|6150.8|6030.8|6150.03|6030.03|6150.8|6030.8|6150.03|6030.03|10
1655921520000|2022-06-22 18:12:00|6150.01|6030.01|6151.07|6031.07|6151.07|6031.07|6150.01|6030.01|10
1655921530000|2022-06-22 18:12:10|6150.77|6030.77|6150.76|6030.76|6150.91|6030.91|6150.5|6030.5|9
1655921540000|2022-06-22 18:12:20|6151.15|6031.15|6151.97|6031.97|6152.4|6032.4|6151.15|6031.15|9
1655921550000|2022-06-22 18:12:30|6152.81|6032.81|6152.12|6032.12|6153.1|6033.1|6151.98|6031.98|10
1655921560000|2022-06-22 18:12:40|6152.19|6032.19|6151.98|6031.98|6152.87|6032.87|6151.92|6031.92|10
1655921570000|2022-06-22 18:12:50|6152.23|6032.23|6152.42|6032.42|6152.54|6032.54|6152.13|6032.13|10
1655921580000|2022-06-22 18:13:00|6152.49|6032.49|6153.1|6033.1|6153.36|6033.36|6152.49|6032.49|10
1655921590000|2022-06-22 18:13:10|6153.33|6033.33|6153.42|6033.42|6153.42|6033.42|6153.24|6033.24|10
1655921600000|2022-06-22 18:13:20|6153.52|6033.52|6155.23|6035.23|6155.23|6035.23|6153.52|6033.52|10
1655921610000|2022-06-22 18:13:30|6155.54|6035.54|6156.19|6036.19|6156.27|6036.27|6155.31|6035.31|10
1655921620000|2022-06-22 18:13:40|6156.23|6036.23|6157.2|6037.2|6157.2|6037.2|6156.23|6036.23|10
1655921630000|2022-06-22 18:13:50|6157.08|6037.08|6158.77|6038.77|6158.77|6038.77|6157.08|6037.08|9
1655921640000|2022-06-22 18:14:00|6158.88|6038.88|6159.75|6039.75|6159.75|6039.75|6158.88|6038.88|8
1655921650000|2022-06-22 18:14:10|6159.74|6039.74|6161.54|6041.54|6161.54|6041.54|6159.74|6039.74|10
1655921660000|2022-06-22 18:14:20|6161.62|6041.62|6161.51|6041.51|6161.84|6041.84|6161.39|6041.39|10
1655921670000|2022-06-22 18:14:30|6161.37|6041.37|6162.19|6042.19|6162.35|6042.35|6161.37|6041.37|10
1655921680000|2022-06-22 18:14:40|6162.13|6042.13|6163.84|6043.84|6163.98|6043.98|6162.13|6042.13|10
1655921690000|2022-06-22 18:14:50|6164.13|6044.13|6163.74|6043.74|6164.48|6044.48|6163.66|6043.66|10
1655921700000|2022-06-22 18:15:00|6163.86|6043.86|6164.11|6044.11|6164.67|6044.67|6163.86|6043.86|10
1655921710000|2022-06-22 18:15:10|6164.17|6044.17|6164.02|6044.02|6164.35|6044.35|6164.02|6044.02|9
1655921720000|2022-06-22 18:15:20|6164.46|6044.46|6164.11|6044.11|6164.52|6044.52|6163.98|6043.98|9
1655921730000|2022-06-22 18:15:30|6164.2|6044.2|6164.24|6044.24|6164.64|6044.64|6164.2|6044.2|10
1655921740000|2022-06-22 18:15:40|6164.3|6044.3|6164.89|6044.89|6165.18|6045.18|6164.28|6044.28|10
1655921750000|2022-06-22 18:15:50|6164.94|6044.94|6166.73|6046.73|6166.73|6046.73|6164.94|6044.94|10
1655921760000|2022-06-22 18:16:00|6167.47|6047.47|6168.37|6048.37|6168.54|6048.54|6167.47|6047.47|10
1655921770000|2022-06-22 18:16:10|6168.62|6048.62|6170.24|6050.24|6170.24|6050.24|6168.62|6048.62|10
1655921780000|2022-06-22 18:16:20|6170.3|6050.3|6170.22|6050.22|6170.43|6050.43|6170.09|6050.09|9
1655921790000|2022-06-22 18:16:30|6170.2|6050.2|6170.4|6050.4|6170.4|6050.4|6169.76|6049.76|10
1655921800000|2022-06-22 18:16:40|6170.14|6050.14|6171.58|6051.58|6171.73|6051.73|6170.14|6050.14|10
1655921810000|2022-06-22 18:16:50|6171.56|6051.56|6171.3|6051.3|6171.71|6051.71|6171.26|6051.26|10
1655921820000|2022-06-22 18:17:00|6171.4|6051.4|6171.61|6051.61|6171.76|6051.76|6171.4|6051.4|9
1655921830000|2022-06-22 18:17:10|6171.76|6051.76|6171.59|6051.59|6171.76|6051.76|6171.37|6051.37|10
1655921840000|2022-06-22 18:17:20|6171.18|6051.18|6171.55|6051.55|6171.59|6051.59|6171.18|6051.18|10
1655921850000|2022-06-22 18:17:30|6171.31|6051.31|6170.59|6050.59|6171.61|6051.61|6170.59|6050.59|10
1655921860000|2022-06-22 18:17:40|6170.42|6050.42|6170.03|6050.03|6170.56|6050.56|6169.95|6049.95|10
1655921870000|2022-06-22 18:17:50|6170.64|6050.64|6169.6|6049.6|6170.64|6050.64|6169.6|6049.6|9
1655921880000|2022-06-22 18:18:00|6169.15|6049.15|6169.1|6049.1|6169.15|6049.15|6168.34|6048.34|10
1655921890000|2022-06-22 18:18:10|6168.99|6048.99|6168.36|6048.36|6169.04|6049.04|6168.36|6048.36|7
1655921900000|2022-06-22 18:18:20|6168.21|6048.21|6168.06|6048.06|6168.62|6048.62|6167.4|6047.4|10
1655921910000|2022-06-22 18:18:30|6167.99|6047.99|6166.86|6046.86|6167.99|6047.99|6166.75|6046.75|8
1655921920000|2022-06-22 18:18:40|6166.8|6046.8|6166.91|6046.91|6166.93|6046.93|6166.25|6046.25|10
1655921930000|2022-06-22 18:18:50|6166.29|6046.29|6165.61|6045.61|6166.41|6046.41|6165.61|6045.61|10
1655921940000|2022-06-22 18:19:00|6165.67|6045.67|6166.41|6046.41|6166.41|6046.41|6165.67|6045.67|10
1655921950000|2022-06-22 18:19:10|6166.47|6046.47|6166.53|6046.53|6166.66|6046.66|6166.36|6046.36|10
1655921960000|2022-06-22 18:19:20|6166.5|6046.5|6166.53|6046.53|6166.57|6046.57|6166.21|6046.21|10
1655921970000|2022-06-22 18:19:30|6166.63|6046.63|6165.01|6045.01|6166.63|6046.63|6165.01|6045.01|10
1655921980000|2022-06-22 18:19:40|6165.24|6045.24|6162.65|6042.65|6165.24|6045.24|6162.55|6042.55|10
1655921990000|2022-06-22 18:19:50|6162.79|6042.79|6163.31|6043.31|6163.31|6043.31|6162.25|6042.25|10
1655922000000|2022-06-22 18:20:00|6163.9|6043.9|6165.2|6045.2|6165.34|6045.34|6163.87|6043.87|10
1655922010000|2022-06-22 18:20:10|6165.14|6045.14|6166|6046|6166.71|6046.71|6165.14|6045.14|10
1655922020000|2022-06-22 18:20:20|6165.73|6045.73|6164.09|6044.09|6165.73|6045.73|6164.09|6044.09|10
1655922030000|2022-06-22 18:20:30|6164.7|6044.7|6165.16|6045.16|6165.29|6045.29|6164.21|6044.21|10
1655922040000|2022-06-22 18:20:40|6164.78|6044.78|6163.98|6043.98|6164.79|6044.79|6163.98|6043.98|9
1655922050000|2022-06-22 18:20:50|6164.04|6044.04|6164.08|6044.08|6164.12|6044.12|6163.1|6043.1|10
1655922060000|2022-06-22 18:21:00|6163.95|6043.95|6163.82|6043.82|6163.95|6043.95|6163.54|6043.54|10
1655922070000|2022-06-22 18:21:10|6163.64|6043.64|6163.02|6043.02|6163.83|6043.83|6163.02|6043.02|10
1655922080000|2022-06-22 18:21:20|6162.93|6042.93|6162.99|6042.99|6163.25|6043.25|6162.53|6042.53|10
1655922090000|2022-06-22 18:21:30|6162.63|6042.63|6159.91|6039.91|6162.99|6042.99|6159.91|6039.91|10
1655922100000|2022-06-22 18:21:40|6159.17|6039.17|6157.4|6037.4|6159.17|6039.17|6157.39|6037.39|9
1655922110000|2022-06-22 18:21:50|6156.7|6036.7|6154.13|6034.13|6156.86|6036.86|6154.13|6034.13|10
1655922120000|2022-06-22 18:22:00|6154.35|6034.35|6153.1|6033.1|6154.35|6034.35|6153.04|6033.04|10
1655922130000|2022-06-22 18:22:10|6153.09|6033.09|6152.64|6032.64|6153.12|6033.12|6152.64|6032.64|10
1655922140000|2022-06-22 18:22:20|6152.61|6032.61|6152.02|6032.02|6152.83|6032.83|6152.02|6032.02|9
1655922150000|2022-06-22 18:22:30|6151.98|6031.98|6151.95|6031.95|6152.22|6032.22|6151.95|6031.95|10
1655922160000|2022-06-22 18:22:40|6152.27|6032.27|6153.97|6033.97|6153.97|6033.97|6152.2|6032.2|10
1655922170000|2022-06-22 18:22:50|6154.28|6034.28|6155.93|6035.93|6155.93|6035.93|6154.28|6034.28|10
1655922180000|2022-06-22 18:23:00|6155.91|6035.91|6157.92|6037.92|6157.92|6037.92|6155.91|6035.91|10
1655922190000|2022-06-22 18:23:10|6157.97|6037.97|6159.01|6039.01|6159.01|6039.01|6157.97|6037.97|10
1655922200000|2022-06-22 18:23:20|6159.08|6039.08|6161.69|6041.69|6161.69|6041.69|6159.08|6039.08|9
1655922210000|2022-06-22 18:23:30|6161.94|6041.94|6163.81|6043.81|6163.81|6043.81|6161.94|6041.94|10
1655922220000|2022-06-22 18:23:40|6164.01|6044.01|6164.56|6044.56|6165.14|6045.14|6163.63|6043.63|10
1655922230000|2022-06-22 18:23:50|6164.42|6044.42|6164.14|6044.14|6164.68|6044.68|6163.95|6043.95|9
1655922240000|2022-06-22 18:24:00|6164.18|6044.18|6164.21|6044.21|6164.21|6044.21|6163.85|6043.85|10
1655922250000|2022-06-22 18:24:10|6164.18|6044.18|6164.36|6044.36|6164.74|6044.74|6164.18|6044.18|10
1655922260000|2022-06-22 18:24:20|6164.1|6044.1|6163.58|6043.58|6164.23|6044.23|6163.22|6043.22|10
1655922270000|2022-06-22 18:24:30|6163.06|6043.06|6163.06|6043.06|6163.22|6043.22|6162.77|6042.77|10
1655922280000|2022-06-22 18:24:40|6163.24|6043.24|6163.47|6043.47|6163.47|6043.47|6163.17|6043.17|9
1655922290000|2022-06-22 18:24:50|6163.79|6043.79|6163.46|6043.46|6163.8|6043.8|6163.43|6043.43|10
1655922300000|2022-06-22 18:25:00|6163.49|6043.49|6163.41|6043.41|6163.49|6043.49|6163.11|6043.11|8
1655922310000|2022-06-22 18:25:10|6163.29|6043.29|6162.4|6042.4|6163.33|6043.33|6162.4|6042.4|10
1655922320000|2022-06-22 18:25:20|6162.35|6042.35|6162.31|6042.31|6162.52|6042.52|6162.11|6042.11|10
1655922330000|2022-06-22 18:25:30|6162.29|6042.29|6161.1|6041.1|6162.29|6042.29|6161.1|6041.1|10
1655922340000|2022-06-22 18:25:40|6161.17|6041.17|6160.16|6040.16|6161.17|6041.17|6160.16|6040.16|10
1655922350000|2022-06-22 18:25:50|6160.14|6040.14|6159.11|6039.11|6160.14|6040.14|6158.94|6038.94|10
1655922360000|2022-06-22 18:26:00|6159.08|6039.08|6157.68|6037.68|6159.09|6039.09|6157.68|6037.68|9
1655922370000|2022-06-22 18:26:10|6157.85|6037.85|6156.97|6036.97|6157.85|6037.85|6156.77|6036.77|10
1655922380000|2022-06-22 18:26:20|6156.82|6036.82|6156.1|6036.1|6156.98|6036.98|6156.1|6036.1|10
1655922390000|2022-06-22 18:26:30|6155.91|6035.91|6156.42|6036.42|6156.42|6036.42|6155.78|6035.78|9
1655922400000|2022-06-22 18:26:40|6155.98|6035.98|6156.6|6036.6|6156.87|6036.87|6155.98|6035.98|10
1655922410000|2022-06-22 18:26:50|6156.37|6036.37|6156.03|6036.03|6156.71|6036.71|6155.95|6035.95|10
1655922420000|2022-06-22 18:27:00|6155.68|6035.68|6155.31|6035.31|6155.96|6035.96|6155.31|6035.31|10
1655922430000|2022-06-22 18:27:10|6155.43|6035.43|6155.57|6035.57|6155.85|6035.85|6154.91|6034.91|10
1655922440000|2022-06-22 18:27:20|6155.49|6035.49|6155.37|6035.37|6155.76|6035.76|6154.94|6034.94|10
1655922450000|2022-06-22 18:27:30|6155.58|6035.58|6155.26|6035.26|6155.58|6035.58|6154.87|6034.87|10
1655922460000|2022-06-22 18:27:40|6155.25|6035.25|6154.25|6034.25|6155.33|6035.33|6154.25|6034.25|9
1655922470000|2022-06-22 18:27:50|6154.58|6034.58|6154.24|6034.24|6154.61|6034.61|6154.24|6034.24|10
1655922480000|2022-06-22 18:28:00|6154.29|6034.29|6153.81|6033.81|6154.29|6034.29|6153.43|6033.43|10
1655922490000|2022-06-22 18:28:10|6153.7|6033.7|6153.63|6033.63|6154.14|6034.14|6153.06|6033.06|10
1655922500000|2022-06-22 18:28:20|6153.15|6033.15|6153.21|6033.21|6153.59|6033.59|6153.15|6033.15|10
1655922510000|2022-06-22 18:28:30|6152.99|6032.99|6153.05|6033.05|6153.22|6033.22|6152.99|6032.99|9
1655922520000|2022-06-22 18:28:40|6153.06|6033.06|6153.13|6033.13|6153.33|6033.33|6153.02|6033.02|10
1655922530000|2022-06-22 18:28:50|6153.08|6033.08|6150.67|6030.67|6153.08|6033.08|6150.67|6030.67|10
1655922540000|2022-06-22 18:29:00|6151.02|6031.02|6149.53|6029.53|6151.02|6031.02|6149.44|6029.44|9
1655922550000|2022-06-22 18:29:10|6149.62|6029.62|6145.96|6025.96|6149.89|6029.89|6145.96|6025.96|10
1655922560000|2022-06-22 18:29:20|6144.88|6024.88|6142.78|6022.78|6144.88|6024.88|6142.68|6022.68|10
1655922570000|2022-06-22 18:29:30|6142.84|6022.84|6141.58|6021.58|6142.84|6022.84|6141.56|6021.56|10
1655922580000|2022-06-22 18:29:40|6141.37|6021.37|6140.58|6020.58|6141.37|6021.37|6140.27|6020.27|10
1655922590000|2022-06-22 18:29:50|6140.63|6020.63|6139.96|6019.96|6140.63|6020.63|6139.96|6019.96|10
1655922600000|2022-06-22 18:30:00|6139.84|6019.84|6140.35|6020.35|6140.49|6020.49|6139.84|6019.84|10
1655922610000|2022-06-22 18:30:10|6140.16|6020.16|6139.31|6019.31|6140.43|6020.43|6139.31|6019.31|9
1655922620000|2022-06-22 18:30:20|6139.23|6019.23|6136.96|6016.96|6139.23|6019.23|6136.96|6016.96|10
1655922630000|2022-06-22 18:30:30|6136.89|6016.89|6137.66|6017.66|6137.66|6017.66|6136.85|6016.85|8
1655922640000|2022-06-22 18:30:40|6137.87|6017.87|6138.66|6018.66|6138.66|6018.66|6137.7|6017.7|9
1655922650000|2022-06-22 18:30:50|6139.29|6019.29|6141.55|6021.55|6141.55|6021.55|6139.29|6019.29|10
1655922660000|2022-06-22 18:31:00|6141.84|6021.84|6141.11|6021.11|6141.84|6021.84|6141.06|6021.06|10
1655922670000|2022-06-22 18:31:10|6141.08|6021.08|6141.16|6021.16|6141.29|6021.29|6140.9|6020.9|10
1655922680000|2022-06-22 18:31:20|6141.31|6021.31|6141.53|6021.53|6141.66|6021.66|6141.31|6021.31|10
1655922690000|2022-06-22 18:31:30|6141.61|6021.61|6140.32|6020.32|6141.61|6021.61|6140.32|6020.32|10
1655922700000|2022-06-22 18:31:40|6140.25|6020.25|6139.37|6019.37|6140.3|6020.3|6139.1|6019.1|9
1655922710000|2022-06-22 18:31:50|6139.19|6019.19|6139.84|6019.84|6139.92|6019.92|6139.19|6019.19|9
1655922720000|2022-06-22 18:32:00|6140.01|6020.01|6140.37|6020.37|6140.49|6020.49|6139.97|6019.97|10
1655922730000|2022-06-22 18:32:10|6140.2|6020.2|6140.4|6020.4|6140.71|6020.71|6140.2|6020.2|10
1655922740000|2022-06-22 18:32:20|6140.44|6020.44|6140.59|6020.59|6140.82|6020.82|6140.41|6020.41|10
1655922750000|2022-06-22 18:32:30|6140.69|6020.69|6140.81|6020.81|6140.92|6020.92|6140.57|6020.57|10
1655922760000|2022-06-22 18:32:40|6140.17|6020.17|6139.33|6019.33|6140.2|6020.2|6139.1|6019.1|10
1655922770000|2022-06-22 18:32:50|6139.87|6019.87|6140.96|6020.96|6140.96|6020.96|6139.87|6019.87|10
1655922780000|2022-06-22 18:33:00|6140.72|6020.72|6141.27|6021.27|6141.44|6021.44|6140.72|6020.72|10
1655922790000|2022-06-22 18:33:10|6141.15|6021.15|6141.82|6021.82|6141.82|6021.82|6141.15|6021.15|9
1655922800000|2022-06-22 18:33:20|6141.83|6021.83|6142.42|6022.42|6142.42|6022.42|6141.83|6021.83|10
1655922810000|2022-06-22 18:33:30|6142.46|6022.46|6142.68|6022.68|6142.87|6022.87|6142.26|6022.26|10
1655922820000|2022-06-22 18:33:40|6142.84|6022.84|6143.55|6023.55|6143.55|6023.55|6142.84|6022.84|9
1655922830000|2022-06-22 18:33:50|6143.36|6023.36|6143.86|6023.86|6143.98|6023.98|6143.36|6023.36|10
1655922840000|2022-06-22 18:34:00|6143.84|6023.84|6144.55|6024.55|6144.55|6024.55|6143.84|6023.84|10
1655922850000|2022-06-22 18:34:10|6144.46|6024.46|6144.35|6024.35|6145.15|6025.15|6144.34|6024.34|10
1655922860000|2022-06-22 18:34:20|6144.74|6024.74|6145.55|6025.55|6145.68|6025.68|6144.74|6024.74|10
1655922870000|2022-06-22 18:34:30|6145.69|6025.69|6146.69|6026.69|6146.72|6026.72|6145.69|6025.69|10
1655922880000|2022-06-22 18:34:40|6146.9|6026.9|6147|6027|6147.53|6027.53|6146.74|6026.74|10
1655922890000|2022-06-22 18:34:50|6146.99|6026.99|6147.07|6027.07|6147.22|6027.22|6146.96|6026.96|9
1655922900000|2022-06-22 18:35:00|6146.91|6026.91|6146.9|6026.9|6147.09|6027.09|6146.76|6026.76|9
1655922910000|2022-06-22 18:35:10|6146.83|6026.83|6147.29|6027.29|6147.29|6027.29|6146.78|6026.78|9
1655922920000|2022-06-22 18:35:20|6147.2|6027.2|6148.02|6028.02|6148.13|6028.13|6147.03|6027.03|10
1655922930000|2022-06-22 18:35:30|6148.23|6028.23|6150.03|6030.03|6150.03|6030.03|6148.23|6028.23|10
1655922940000|2022-06-22 18:35:40|6150.26|6030.26|6151.63|6031.63|6151.63|6031.63|6150.26|6030.26|10
1655922950000|2022-06-22 18:35:50|6151.67|6031.67|6152.68|6032.68|6152.68|6032.68|6151.67|6031.67|10
1655922960000|2022-06-22 18:36:00|6153.13|6033.13|6153.29|6033.29|6153.6|6033.6|6153.13|6033.13|9
1655922970000|2022-06-22 18:36:10|6153.28|6033.28|6153.28|6033.28|6153.77|6033.77|6153.21|6033.21|10
1655922980000|2022-06-22 18:36:20|6153.37|6033.37|6152.25|6032.25|6153.37|6033.37|6152.25|6032.25|9
1655922990000|2022-06-22 18:36:30|6152.07|6032.07|6152.99|6032.99|6153.06|6033.06|6151.72|6031.72|10
1655923000000|2022-06-22 18:36:40|6152.82|6032.82|6152.92|6032.92|6153.23|6033.23|6152.82|6032.82|10
1655923010000|2022-06-22 18:36:50|6153.09|6033.09|6154.21|6034.21|6154.21|6034.21|6153.04|6033.04|9
1655923020000|2022-06-22 18:37:00|6154.03|6034.03|6152.6|6032.6|6154.19|6034.19|6152.6|6032.6|10
1655923030000|2022-06-22 18:37:10|6152.28|6032.28|6150.33|6030.33|6152.28|6032.28|6150.33|6030.33|10
1655923040000|2022-06-22 18:37:20|6150.25|6030.25|6150.18|6030.18|6150.31|6030.31|6149.79|6029.79|10
1655923050000|2022-06-22 18:37:30|6150.23|6030.23|6150.72|6030.72|6151.22|6031.22|6150.22|6030.22|10
1655923060000|2022-06-22 18:37:40|6150.82|6030.82|6154.31|6034.31|6154.31|6034.31|6150.82|6030.82|10
1655923070000|2022-06-22 18:37:50|6154.19|6034.19|6154.96|6034.96|6155.72|6035.72|6154.19|6034.19|10
1655923080000|2022-06-22 18:38:00|6155.24|6035.24|6152.42|6032.42|6155.29|6035.29|6152.42|6032.42|10
1655923090000|2022-06-22 18:38:10|6152.4|6032.4|6150.66|6030.66|6152.4|6032.4|6150.66|6030.66|10
1655923100000|2022-06-22 18:38:20|6150.99|6030.99|6148.67|6028.67|6151.01|6031.01|6148.65|6028.65|9
1655923110000|2022-06-22 18:38:30|6148.69|6028.69|6148.54|6028.54|6148.95|6028.95|6148.49|6028.49|10
1655923120000|2022-06-22 18:38:40|6148.56|6028.56|6149.8|6029.8|6149.8|6029.8|6148.41|6028.41|10
1655923130000|2022-06-22 18:38:50|6149.2|6029.2|6149.71|6029.71|6149.97|6029.97|6149.17|6029.17|8
1655923140000|2022-06-22 18:39:00|6149.79|6029.79|6150.47|6030.47|6150.47|6030.47|6149.78|6029.78|10
1655923150000|2022-06-22 18:39:10|6150.36|6030.36|6149.59|6029.59|6150.36|6030.36|6149.59|6029.59|9
1655923160000|2022-06-22 18:39:20|6149.26|6029.26|6148.42|6028.42|6149.26|6029.26|6148.42|6028.42|10
1655923170000|2022-06-22 18:39:30|6147.87|6027.87|6147.24|6027.24|6147.87|6027.87|6147.15|6027.15|10
1655923180000|2022-06-22 18:39:40|6147.46|6027.46|6147.93|6027.93|6147.93|6027.93|6147.46|6027.46|7
1655923190000|2022-06-22 18:39:50|6148.15|6028.15|6148.84|6028.84|6148.84|6028.84|6148.02|6028.02|10
1655923200000|2022-06-22 18:40:00|6148.82|6028.82|6148.24|6028.24|6148.92|6028.92|6148.24|6028.24|10
1655923210000|2022-06-22 18:40:10|6148.18|6028.18|6148.17|6028.17|6148.47|6028.47|6148.17|6028.17|10
1655923220000|2022-06-22 18:40:20|6148.23|6028.23|6147.94|6027.94|6148.24|6028.24|6147.69|6027.69|10
1655923230000|2022-06-22 18:40:30|6147.63|6027.63|6148.96|6028.96|6148.97|6028.97|6147.63|6027.63|10
1655923240000|2022-06-22 18:40:40|6149.15|6029.15|6151.38|6031.38|6151.38|6031.38|6149.15|6029.15|10
1655923250000|2022-06-22 18:40:50|6151.37|6031.37|6157.16|6037.16|6157.16|6037.16|6151.37|6031.37|10
1655923260000|2022-06-22 18:41:00|6157.2|6037.2|6159.21|6039.21|6159.38|6039.38|6157.2|6037.2|10
1655923270000|2022-06-22 18:41:10|6159.23|6039.23|6157.45|6037.45|6159.23|6039.23|6157.34|6037.34|10
1655923280000|2022-06-22 18:41:20|6157.4|6037.4|6155.44|6035.44|6157.62|6037.62|6155.44|6035.44|10
1655923290000|2022-06-22 18:41:30|6155.61|6035.61|6151.23|6031.23|6155.61|6035.61|6151.23|6031.23|9
1655923300000|2022-06-22 18:41:40|6151.07|6031.07|6147.78|6027.78|6151.07|6031.07|6147.78|6027.78|10
1655923310000|2022-06-22 18:41:50|6147.58|6027.58|6145.82|6025.82|6147.58|6027.58|6145.82|6025.82|10
1655923320000|2022-06-22 18:42:00|6145.93|6025.93|6146.55|6026.55|6146.55|6026.55|6145.51|6025.51|10
1655923330000|2022-06-22 18:42:10|6146.14|6026.14|6146.39|6026.39|6146.53|6026.53|6146.14|6026.14|9
1655923340000|2022-06-22 18:42:20|6146.52|6026.52|6146.46|6026.46|6146.78|6026.78|6146.44|6026.44|9
1655923350000|2022-06-22 18:42:30|6146.82|6026.82|6148.51|6028.51|6148.51|6028.51|6146.69|6026.69|10
1655923360000|2022-06-22 18:42:40|6148.7|6028.7|6149.52|6029.52|6149.52|6029.52|6148.58|6028.58|9
1655923370000|2022-06-22 18:42:50|6149.5|6029.5|6150.19|6030.19|6150.5|6030.5|6149.5|6029.5|10
1655923380000|2022-06-22 18:43:00|6149.96|6029.96|6149.86|6029.86|6150.4|6030.4|6149.78|6029.78|9
1655923390000|2022-06-22 18:43:10|6149.57|6029.57|6148.76|6028.76|6149.87|6029.87|6148.65|6028.65|10
1655923400000|2022-06-22 18:43:20|6149.12|6029.12|6149.2|6029.2|6149.25|6029.25|6148.69|6028.69|9
1655923410000|2022-06-22 18:43:30|6149.15|6029.15|6150.46|6030.46|6150.46|6030.46|6149.15|6029.15|9
1655923420000|2022-06-22 18:43:40|6150.2|6030.2|6151|6031|6151|6031|6150.2|6030.2|10
1655923430000|2022-06-22 18:43:50|6151.02|6031.02|6152.4|6032.4|6152.4|6032.4|6151.02|6031.02|9
1655923440000|2022-06-22 18:44:00|6152.27|6032.27|6152.34|6032.34|6152.36|6032.36|6152.15|6032.15|10
1655923450000|2022-06-22 18:44:10|6152.52|6032.52|6152.85|6032.85|6152.91|6032.91|6152.28|6032.28|9
1655923460000|2022-06-22 18:44:20|6152.88|6032.88|6152.89|6032.89|6152.93|6032.93|6152.74|6032.74|10
1655923470000|2022-06-22 18:44:30|6152.91|6032.91|6153.56|6033.56|6153.56|6033.56|6152.91|6032.91|8
1655923480000|2022-06-22 18:44:40|6153.53|6033.53|6152.89|6032.89|6153.6|6033.6|6152.89|6032.89|10
1655923490000|2022-06-22 18:44:50|6152.88|6032.88|6154.47|6034.47|6154.47|6034.47|6152.78|6032.78|9
1655923500000|2022-06-22 18:45:00|6154.85|6034.85|6154.93|6034.93|6155.06|6035.06|6154.8|6034.8|10
1655923510000|2022-06-22 18:45:10|6155.41|6035.41|6155.14|6035.14|6155.41|6035.41|6154.87|6034.87|9
1655923520000|2022-06-22 18:45:20|6154.86|6034.86|6156.68|6036.68|6156.68|6036.68|6154.86|6034.86|10
1655923530000|2022-06-22 18:45:30|6156.77|6036.77|6158.61|6038.61|6158.61|6038.61|6156.77|6036.77|10
1655923540000|2022-06-22 18:45:40|6158.7|6038.7|6158.63|6038.63|6158.73|6038.73|6158.26|6038.26|10
1655923550000|2022-06-22 18:45:50|6158.53|6038.53|6158.33|6038.33|6158.76|6038.76|6158.19|6038.19|9
1655923560000|2022-06-22 18:46:00|6158.23|6038.23|6158.26|6038.26|6158.43|6038.43|6158.02|6038.02|10
1655923570000|2022-06-22 18:46:10|6158.31|6038.31|6158.68|6038.68|6158.74|6038.74|6158.18|6038.18|10
1655923580000|2022-06-22 18:46:20|6159.03|6039.03|6158.83|6038.83|6159.03|6039.03|6158.83|6038.83|10
1655923590000|2022-06-22 18:46:30|6158.84|6038.84|6159.17|6039.17|6159.46|6039.46|6158.67|6038.67|10
1655923600000|2022-06-22 18:46:40|6159.07|6039.07|6159.44|6039.44|6159.64|6039.64|6159.07|6039.07|9
1655923610000|2022-06-22 18:46:50|6159.63|6039.63|6159.89|6039.89|6159.89|6039.89|6159.48|6039.48|9
1655923620000|2022-06-22 18:47:00|6159.78|6039.78|6160.18|6040.18|6160.18|6040.18|6159.36|6039.36|10
1655923630000|2022-06-22 18:47:10|6160.3|6040.3|6160.47|6040.47|6160.47|6040.47|6160.12|6040.12|10
1655923640000|2022-06-22 18:47:20|6160.33|6040.33|6158.09|6038.09|6160.33|6040.33|6158.09|6038.09|10
1655923650000|2022-06-22 18:47:30|6157.73|6037.73|6155.63|6035.63|6157.87|6037.87|6155.63|6035.63|10
1655923660000|2022-06-22 18:47:40|6155.61|6035.61|6154.63|6034.63|6155.61|6035.61|6154.63|6034.63|10
1655923670000|2022-06-22 18:47:50|6154.92|6034.92|6153.37|6033.37|6154.92|6034.92|6152.99|6032.99|8
1655923680000|2022-06-22 18:48:00|6152.72|6032.72|6151.16|6031.16|6152.72|6032.72|6151.14|6031.14|10
1655923690000|2022-06-22 18:48:10|6150.83|6030.83|6149.28|6029.28|6150.83|6030.83|6149.22|6029.22|10
1655923700000|2022-06-22 18:48:20|6149.22|6029.22|6148.63|6028.63|6149.26|6029.26|6148.63|6028.63|10
1655923710000|2022-06-22 18:48:30|6148.85|6028.85|6146.66|6026.66|6148.85|6028.85|6146.66|6026.66|10
1655923720000|2022-06-22 18:48:40|6146.58|6026.58|6145.93|6025.93|6146.58|6026.58|6145.81|6025.81|7
1655923730000|2022-06-22 18:48:50|6146.21|6026.21|6146.54|6026.54|6147.09|6027.09|6145.87|6025.87|10
1655923740000|2022-06-22 18:49:00|6146.25|6026.25|6146.53|6026.53|6146.8|6026.8|6145.98|6025.98|10
1655923750000|2022-06-22 18:49:10|6146.18|6026.18|6145.68|6025.68|6146.35|6026.35|6145.44|6025.44|10
1655923760000|2022-06-22 18:49:20|6145.53|6025.53|6145.53|6025.53|6145.81|6025.81|6145.35|6025.35|10
1655923770000|2022-06-22 18:49:30|6145.52|6025.52|6145.81|6025.81|6145.81|6025.81|6145|6025|10
1655923780000|2022-06-22 18:49:40|6145.92|6025.92|6146.94|6026.94|6147.04|6027.04|6145.92|6025.92|8
1655923790000|2022-06-22 18:49:50|6146.89|6026.89|6147.44|6027.44|6147.67|6027.67|6146.87|6026.87|10
1655923800000|2022-06-22 18:50:00|6147.5|6027.5|6147.56|6027.56|6147.94|6027.94|6147.47|6027.47|9
1655923810000|2022-06-22 18:50:10|6147.49|6027.49|6146.73|6026.73|6147.49|6027.49|6146.73|6026.73|9
1655923820000|2022-06-22 18:50:20|6146.57|6026.57|6145.27|6025.27|6146.76|6026.76|6145.27|6025.27|10
1655923830000|2022-06-22 18:50:30|6145.09|6025.09|6143.69|6023.69|6145.09|6025.09|6143.51|6023.51|10
1655923840000|2022-06-22 18:50:40|6143.57|6023.57|6141.99|6021.99|6143.81|6023.81|6141.99|6021.99|10
1655923850000|2022-06-22 18:50:50|6141.89|6021.89|6140.81|6020.81|6142.09|6022.09|6140.81|6020.81|9
1655923860000|2022-06-22 18:51:00|6141.16|6021.16|6138.88|6018.88|6141.16|6021.16|6138.88|6018.88|10
1655923870000|2022-06-22 18:51:10|6138.7|6018.7|6137.18|6017.18|6139.04|6019.04|6137.18|6017.18|10
1655923880000|2022-06-22 18:51:20|6137.52|6017.52|6136.39|6016.39|6137.52|6017.52|6136.03|6016.03|10
1655923890000|2022-06-22 18:51:30|6136.93|6016.93|6135.59|6015.59|6137.2|6017.2|6135.59|6015.59|10
1655923900000|2022-06-22 18:51:40|6135.62|6015.62|6135.83|6015.83|6136.21|6016.21|6135.62|6015.62|10
1655923910000|2022-06-22 18:51:50|6135.51|6015.51|6136.39|6016.39|6136.39|6016.39|6135.12|6015.12|9
1655923920000|2022-06-22 18:52:00|6137.01|6017.01|6137.14|6017.14|6137.38|6017.38|6136.91|6016.91|10
1655923930000|2022-06-22 18:52:10|6137.43|6017.43|6137.08|6017.08|6137.45|6017.45|6137.08|6017.08|8
1655923940000|2022-06-22 18:52:20|6137.04|6017.04|6136.88|6016.88|6137.29|6017.29|6136.69|6016.69|10
1655923950000|2022-06-22 18:52:30|6136.84|6016.84|6136.75|6016.75|6137.31|6017.31|6136.75|6016.75|9
1655923960000|2022-06-22 18:52:40|6136.62|6016.62|6136.12|6016.12|6136.73|6016.73|6136.07|6016.07|9
1655923970000|2022-06-22 18:52:50|6135.84|6015.84|6135.81|6015.81|6136.17|6016.17|6135.75|6015.75|10
1655923980000|2022-06-22 18:53:00|6135.76|6015.76|6135.45|6015.45|6136.45|6016.45|6135.45|6015.45|10
1655923990000|2022-06-22 18:53:10|6135.49|6015.49|6134.79|6014.79|6135.83|6015.83|6134.79|6014.79|10
1655924000000|2022-06-22 18:53:20|6134.69|6014.69|6134.08|6014.08|6134.84|6014.84|6133.02|6013.02|10
1655924010000|2022-06-22 18:53:30|6132.97|6012.97|6133.44|6013.44|6133.44|6013.44|6132.2|6012.2|10
1655924020000|2022-06-22 18:53:40|6133|6013|6132.5|6012.5|6133.23|6013.23|6132.16|6012.16|10
1655924030000|2022-06-22 18:53:50|6132.4|6012.4|6131.89|6011.89|6132.4|6012.4|6131.79|6011.79|10
1655924040000|2022-06-22 18:54:00|6131.7|6011.7|6131.23|6011.23|6132.09|6012.09|6131.23|6011.23|10
1655924050000|2022-06-22 18:54:10|6131.2|6011.2|6130.89|6010.89|6131.28|6011.28|6130.8|6010.8|9
1655924060000|2022-06-22 18:54:20|6130.58|6010.58|6130.67|6010.67|6131.12|6011.12|6130.58|6010.58|10
1655924070000|2022-06-22 18:54:30|6130.82|6010.82|6131.72|6011.72|6131.72|6011.72|6130.8|6010.8|10
1655924080000|2022-06-22 18:54:40|6131.41|6011.41|6130.86|6010.86|6131.95|6011.95|6130.86|6010.86|9
1655924090000|2022-06-22 18:54:50|6131.33|6011.33|6130.51|6010.51|6131.33|6011.33|6130.51|6010.51|10
1655924100000|2022-06-22 18:55:00|6130.6|6010.6|6131.52|6011.52|6131.61|6011.61|6130.49|6010.49|10
1655924110000|2022-06-22 18:55:10|6131.43|6011.43|6132.12|6012.12|6132.12|6012.12|6131.4|6011.4|10
1655924120000|2022-06-22 18:55:20|6132.23|6012.23|6132.3|6012.3|6132.37|6012.37|6132.12|6012.12|8
1655924130000|2022-06-22 18:55:30|6132.1|6012.1|6132.46|6012.46|6132.6|6012.6|6132.1|6012.1|10
1655924140000|2022-06-22 18:55:40|6132.52|6012.52|6132.83|6012.83|6132.83|6012.83|6132.46|6012.46|10
1655924150000|2022-06-22 18:55:50|6132.84|6012.84|6132.36|6012.36|6132.84|6012.84|6131.87|6011.87|10
1655924160000|2022-06-22 18:56:00|6131.87|6011.87|6131.95|6011.95|6132.32|6012.32|6131.87|6011.87|9
1655924170000|2022-06-22 18:56:10|6131.92|6011.92|6133.3|6013.3|6133.3|6013.3|6131.92|6011.92|10
1655924180000|2022-06-22 18:56:20|6133.39|6013.39|6133.73|6013.73|6134.18|6014.18|6133.39|6013.39|10
1655924190000|2022-06-22 18:56:30|6134.23|6014.23|6136.06|6016.06|6136.06|6016.06|6134.23|6014.23|10
1655924200000|2022-06-22 18:56:40|6135.86|6015.86|6135.94|6015.94|6136.32|6016.32|6135.34|6015.34|10
1655924210000|2022-06-22 18:56:50|6135.84|6015.84|6134.18|6014.18|6135.84|6015.84|6134.18|6014.18|10
1655924220000|2022-06-22 18:57:00|6134.02|6014.02|6134.38|6014.38|6134.44|6014.44|6133.89|6013.89|10
1655924230000|2022-06-22 18:57:10|6134.6|6014.6|6135.38|6015.38|6135.38|6015.38|6134.6|6014.6|10
1655924240000|2022-06-22 18:57:20|6135.27|6015.27|6135.22|6015.22|6135.4|6015.4|6134.42|6014.42|10
1655924250000|2022-06-22 18:57:30|6135.46|6015.46|6135.26|6015.26|6135.68|6015.68|6135.26|6015.26|10
1655924260000|2022-06-22 18:57:40|6135.29|6015.29|6135.19|6015.19|6135.64|6015.64|6134.92|6014.92|8
1655924270000|2022-06-22 18:57:50|6134.82|6014.82|6134.14|6014.14|6134.82|6014.82|6134.14|6014.14|9
1655924280000|2022-06-22 18:58:00|6133.93|6013.93|6133.4|6013.4|6133.93|6013.93|6133.36|6013.36|9
1655924290000|2022-06-22 18:58:10|6133.37|6013.37|6132.91|6012.91|6133.4|6013.4|6132.91|6012.91|10
1655924300000|2022-06-22 18:58:20|6132.96|6012.96|6131.89|6011.89|6132.96|6012.96|6131.89|6011.89|10
1655924310000|2022-06-22 18:58:30|6132.07|6012.07|6131.76|6011.76|6132.08|6012.08|6131.61|6011.61|10
1655924320000|2022-06-22 18:58:40|6131.6|6011.6|6131.58|6011.58|6131.84|6011.84|6131.46|6011.46|10
1655924330000|2022-06-22 18:58:50|6131.5|6011.5|6130.86|6010.86|6131.58|6011.58|6130.86|6010.86|8
1655924340000|2022-06-22 18:59:00|6130.88|6010.88|6131.03|6011.03|6131.03|6011.03|6130.72|6010.72|10
1655924350000|2022-06-22 18:59:10|6131.42|6011.42|6131.32|6011.32|6131.65|6011.65|6131.32|6011.32|10
1655924360000|2022-06-22 18:59:20|6131.26|6011.26|6130.72|6010.72|6131.26|6011.26|6130.34|6010.34|10
1655924370000|2022-06-22 18:59:30|6130.57|6010.57|6130.31|6010.31|6130.59|6010.59|6130.31|6010.31|10
1655924380000|2022-06-22 18:59:40|6130.51|6010.51|6130.81|6010.81|6130.94|6010.94|6130.37|6010.37|10
1655924390000|2022-06-22 18:59:50|6130.83|6010.83|6131.62|6011.62|6131.65|6011.65|6130.82|6010.82|9
1655924400000|2022-06-22 19:00:00|6131.59|6011.59|6131.82|6011.82|6132.19|6012.19|6131.59|6011.59|10
1655924410000|2022-06-22 19:00:10|6131.84|6011.84|6132.09|6012.09|6132.09|6012.09|6131.76|6011.76|10
1655924420000|2022-06-22 19:00:20|6132.17|6012.17|6132.05|6012.05|6132.28|6012.28|6132.05|6012.05|8
1655924430000|2022-06-22 19:00:30|6132.24|6012.24|6132.45|6012.45|6132.45|6012.45|6131.75|6011.75|9
1655924440000|2022-06-22 19:00:40|6132.48|6012.48|6132.28|6012.28|6132.54|6012.54|6132.27|6012.27|9
1655924450000|2022-06-22 19:00:50|6132.32|6012.32|6132.05|6012.05|6132.32|6012.32|6131.84|6011.84|10
1655924460000|2022-06-22 19:01:00|6131.92|6011.92|6130.73|6010.73|6131.92|6011.92|6130.73|6010.73|9
1655924470000|2022-06-22 19:01:10|6130.76|6010.76|6130.52|6010.52|6130.92|6010.92|6130.52|6010.52|10
1655924480000|2022-06-22 19:01:20|6130.27|6010.27|6130.27|6010.27|6130.3|6010.3|6129.98|6009.98|9
1655924490000|2022-06-22 19:01:30|6130.39|6010.39|6129.67|6009.67|6130.39|6010.39|6129.67|6009.67|9
1655924500000|2022-06-22 19:01:40|6129.7|6009.7|6129.38|6009.38|6129.71|6009.71|6129.19|6009.19|10
1655924510000|2022-06-22 19:01:50|6129.55|6009.55|6129.3|6009.3|6129.56|6009.56|6129.28|6009.28|10
1655924520000|2022-06-22 19:02:00|6129.47|6009.47|6129.51|6009.51|6129.87|6009.87|6129.47|6009.47|8
1655924530000|2022-06-22 19:02:10|6129.54|6009.54|6129.44|6009.44|6129.78|6009.78|6129.01|6009.01|10
1655924540000|2022-06-22 19:02:20|6129.71|6009.71|6129.76|6009.76|6129.76|6009.76|6129.49|6009.49|9
1655924550000|2022-06-22 19:02:30|6130.14|6010.14|6129|6009|6130.17|6010.17|6128.77|6008.77|10
1655924560000|2022-06-22 19:02:40|6128.72|6008.72|6128.65|6008.65|6128.82|6008.82|6128.65|6008.65|10
1655924570000|2022-06-22 19:02:50|6128.68|6008.68|6128.76|6008.76|6129.15|6009.15|6128.65|6008.65|9
1655924580000|2022-06-22 19:03:00|6128.93|6008.93|6127.03|6007.03|6128.93|6008.93|6127.03|6007.03|10
1655924590000|2022-06-22 19:03:10|6126.73|6006.73|6126.06|6006.06|6126.88|6006.88|6126.06|6006.06|10
1655924600000|2022-06-22 19:03:20|6126.3|6006.3|6126.4|6006.4|6126.6|6006.6|6126.09|6006.09|10
1655924610000|2022-06-22 19:03:30|6126.18|6006.18|6125.9|6005.9|6126.66|6006.66|6125.9|6005.9|9
1655924620000|2022-06-22 19:03:40|6126.72|6006.72|6127.85|6007.85|6128.15|6008.15|6126.72|6006.72|9
1655924630000|2022-06-22 19:03:50|6128.33|6008.33|6130.48|6010.48|6130.96|6010.96|6128.33|6008.33|10
1655924640000|2022-06-22 19:04:00|6131.43|6011.43|6133.79|6013.79|6133.79|6013.79|6131.43|6011.43|9
1655924650000|2022-06-22 19:04:10|6134.03|6014.03|6135.97|6015.97|6136.07|6016.07|6134.03|6014.03|10
1655924660000|2022-06-22 19:04:20|6136.55|6016.55|6138.94|6018.94|6138.94|6018.94|6136.55|6016.55|9
1655924670000|2022-06-22 19:04:30|6138.72|6018.72|6137.99|6017.99|6139.22|6019.22|6137.86|6017.86|9
1655924680000|2022-06-22 19:04:40|6138.96|6018.96|6138.73|6018.73|6139.29|6019.29|6138.63|6018.63|9
1655924690000|2022-06-22 19:04:50|6139.51|6019.51|6139.51|6019.51|6140.65|6020.65|6138.69|6018.69|9
1655924700000|2022-06-22 19:05:00|6140.15|6020.15|6141.09|6021.09|6141.09|6021.09|6139.66|6019.66|10
1655924710000|2022-06-22 19:05:10|6141.14|6021.14|6141.15|6021.15|6141.43|6021.43|6141.12|6021.12|9
1655924720000|2022-06-22 19:05:20|6141.18|6021.18|6140.88|6020.88|6141.37|6021.37|6140.88|6020.88|10
1655924730000|2022-06-22 19:05:30|6141.13|6021.13|6141.47|6021.47|6141.47|6021.47|6140.94|6020.94|8
1655924740000|2022-06-22 19:05:40|6141.19|6021.19|6143.06|6023.06|6143.06|6023.06|6141.19|6021.19|10
1655924750000|2022-06-22 19:05:50|6142.89|6022.89|6143.33|6023.33|6143.33|6023.33|6142.89|6022.89|10
1655924760000|2022-06-22 19:06:00|6143.48|6023.48|6144.2|6024.2|6144.27|6024.27|6143.27|6023.27|9
1655924770000|2022-06-22 19:06:10|6144.31|6024.31|6144.63|6024.63|6144.84|6024.84|6144.31|6024.31|10
1655924780000|2022-06-22 19:06:20|6144.2|6024.2|6143.87|6023.87|6144.2|6024.2|6143.79|6023.79|10
1655924790000|2022-06-22 19:06:30|6143.91|6023.91|6142.93|6022.93|6143.91|6023.91|6142.93|6022.93|9
1655924800000|2022-06-22 19:06:40|6142.85|6022.85|6142.22|6022.22|6142.85|6022.85|6142.22|6022.22|9
1655924810000|2022-06-22 19:06:50|6142.11|6022.11|6140.35|6020.35|6142.19|6022.19|6140.35|6020.35|10
1655924820000|2022-06-22 19:07:00|6140.15|6020.15|6138.49|6018.49|6140.31|6020.31|6138.49|6018.49|10
1655924830000|2022-06-22 19:07:10|6138.51|6018.51|6137.47|6017.47|6138.66|6018.66|6137.42|6017.42|10
1655924840000|2022-06-22 19:07:20|6137.18|6017.18|6136.93|6016.93|6137.18|6017.18|6136.48|6016.48|10
1655924850000|2022-06-22 19:07:30|6136.73|6016.73|6136.2|6016.2|6136.73|6016.73|6136.2|6016.2|10
1655924860000|2022-06-22 19:07:40|6136.67|6016.67|6135|6015|6136.67|6016.67|6134.49|6014.49|10
1655924870000|2022-06-22 19:07:50|6133.85|6013.85|6132.34|6012.34|6134.24|6014.24|6132.34|6012.34|9
1655924880000|2022-06-22 19:08:00|6132.28|6012.28|6130.93|6010.93|6132.28|6012.28|6130.64|6010.64|10
1655924890000|2022-06-22 19:08:10|6130.54|6010.54|6130.56|6010.56|6130.59|6010.59|6130.32|6010.32|10
1655924900000|2022-06-22 19:08:20|6130.57|6010.57|6130.28|6010.28|6130.96|6010.96|6130.28|6010.28|10
1655924910000|2022-06-22 19:08:30|6131.08|6011.08|6130.49|6010.49|6131.31|6011.31|6130.4|6010.4|10
1655924920000|2022-06-22 19:08:40|6130.51|6010.51|6124.79|6004.79|6130.95|6010.95|6124.79|6004.79|10
1655924930000|2022-06-22 19:08:50|6125.57|6005.57|6116.66|5996.66|6125.57|6005.57|6116.66|5996.66|10
1655924940000|2022-06-22 19:09:00|6116.32|5996.32|6113.56|5993.56|6116.32|5996.32|6113.56|5993.56|10
1655924950000|2022-06-22 19:09:10|6113.72|5993.72|6110.62|5990.62|6113.72|5993.72|6110.62|5990.62|10
1655924960000|2022-06-22 19:09:20|6110.12|5990.12|6108.32|5988.32|6110.16|5990.16|6108.32|5988.32|10
1655924970000|2022-06-22 19:09:30|6108.34|5988.34|6108.81|5988.81|6108.81|5988.81|6108.2|5988.2|10
1655924980000|2022-06-22 19:09:40|6108.62|5988.62|6110.49|5990.49|6110.49|5990.49|6108.6|5988.6|10
1655924990000|2022-06-22 19:09:50|6110.17|5990.17|6109.91|5989.91|6110.17|5990.17|6109.62|5989.62|10
1655925000000|2022-06-22 19:10:00|6109.77|5989.77|6109.64|5989.64|6110.1|5990.1|6109.47|5989.47|10
1655925010000|2022-06-22 19:10:10|6109.52|5989.52|6110.24|5990.24|6110.24|5990.24|6109.45|5989.45|10
1655925020000|2022-06-22 19:10:20|6110.38|5990.38|6111.26|5991.26|6111.36|5991.36|6110.25|5990.25|9
1655925030000|2022-06-22 19:10:30|6111.44|5991.44|6112.53|5992.53|6112.74|5992.74|6111.44|5991.44|9
1655925040000|2022-06-22 19:10:40|6112.87|5992.87|6111.5|5991.5|6112.87|5992.87|6111.5|5991.5|10
1655925050000|2022-06-22 19:10:50|6111.8|5991.8|6111.3|5991.3|6111.8|5991.8|6111.3|5991.3|10
1655925060000|2022-06-22 19:11:00|6111.18|5991.18|6112.68|5992.68|6112.68|5992.68|6111.18|5991.18|10
1655925070000|2022-06-22 19:11:10|6112.91|5992.91|6113.33|5993.33|6113.44|5993.44|6112.91|5992.91|10
1655925080000|2022-06-22 19:11:20|6113.34|5993.34|6114.17|5994.17|6114.17|5994.17|6113.34|5993.34|10
1655925090000|2022-06-22 19:11:30|6114.43|5994.43|6114.82|5994.82|6115.05|5995.05|6114.43|5994.43|10
1655925100000|2022-06-22 19:11:40|6115.02|5995.02|6116.25|5996.25|6116.64|5996.64|6115.02|5995.02|9
1655925110000|2022-06-22 19:11:50|6116.48|5996.48|6117.43|5997.43|6117.43|5997.43|6116.48|5996.48|10
1655925120000|2022-06-22 19:12:00|6117.42|5997.42|6118.01|5998.01|6118.06|5998.06|6117.39|5997.39|10
1655925130000|2022-06-22 19:12:10|6118.19|5998.19|6119.11|5999.11|6119.19|5999.19|6118.19|5998.19|10
1655925140000|2022-06-22 19:12:20|6119.32|5999.32|6120.68|6000.68|6120.68|6000.68|6119.32|5999.32|10
1655925150000|2022-06-22 19:12:30|6120.44|6000.44|6120.65|6000.65|6121.28|6001.28|6120.37|6000.37|10
1655925160000|2022-06-22 19:12:40|6120.67|6000.67|6120.4|6000.4|6121.07|6001.07|6120.39|6000.39|10
1655925170000|2022-06-22 19:12:50|6120.39|6000.39|6119.28|5999.28|6120.83|6000.83|6119.28|5999.28|10
1655925180000|2022-06-22 19:13:00|6119.35|5999.35|6120.01|6000.01|6120.42|6000.42|6119.35|5999.35|9
1655925190000|2022-06-22 19:13:10|6120.06|6000.06|6120.91|6000.91|6120.91|6000.91|6120.06|6000.06|10
1655925200000|2022-06-22 19:13:20|6120.9|6000.9|6121.04|6001.04|6121.04|6001.04|6120.39|6000.39|8
1655925210000|2022-06-22 19:13:30|6121.03|6001.03|6120.73|6000.73|6121.03|6001.03|6120.61|6000.61|8
1655925220000|2022-06-22 19:13:40|6120.75|6000.75|6120.75|6000.75|6121.06|6001.06|6120.53|6000.53|9
1655925230000|2022-06-22 19:13:50|6120.8|6000.8|6121.58|6001.58|6121.58|6001.58|6120.8|6000.8|10
1655925240000|2022-06-22 19:14:00|6121.63|6001.63|6121.85|6001.85|6121.89|6001.89|6121.47|6001.47|8
1655925250000|2022-06-22 19:14:10|6121.91|6001.91|6122.8|6002.8|6122.8|6002.8|6121.79|6001.79|10
1655925260000|2022-06-22 19:14:20|6122.33|6002.33|6124.88|6004.88|6125.35|6005.35|6122.33|6002.33|10
1655925270000|2022-06-22 19:14:30|6125.51|6005.51|6126.31|6006.31|6126.6|6006.6|6125.4|6005.4|10
1655925280000|2022-06-22 19:14:40|6126.14|6006.14|6126.7|6006.7|6126.95|6006.95|6126.14|6006.14|10
1655925290000|2022-06-22 19:14:50|6126.72|6006.72|6126.94|6006.94|6127.05|6007.05|6126.21|6006.21|9
1655925300000|2022-06-22 19:15:00|6126.51|6006.51|6125.63|6005.63|6126.51|6006.51|6125.63|6005.63|9
1655925310000|2022-06-22 19:15:10|6125.49|6005.49|6125.35|6005.35|6125.77|6005.77|6125.34|6005.34|9
1655925320000|2022-06-22 19:15:20|6124.87|6004.87|6124.21|6004.21|6125.19|6005.19|6124.21|6004.21|10
1655925330000|2022-06-22 19:15:30|6124.48|6004.48|6123.81|6003.81|6124.48|6004.48|6123.81|6003.81|9
1655925340000|2022-06-22 19:15:40|6123.9|6003.9|6121.55|6001.55|6123.9|6003.9|6121.55|6001.55|10
1655925350000|2022-06-22 19:15:50|6121.68|6001.68|6121.6|6001.6|6122.15|6002.15|6121.56|6001.56|9
1655925360000|2022-06-22 19:16:00|6121.39|6001.39|6122.04|6002.04|6122.04|6002.04|6121.23|6001.23|9
1655925370000|2022-06-22 19:16:10|6122.21|6002.21|6122.62|6002.62|6122.74|6002.74|6122.15|6002.15|10
1655925380000|2022-06-22 19:16:20|6122.7|6002.7|6122.23|6002.23|6122.75|6002.75|6122.23|6002.23|8
1655925390000|2022-06-22 19:16:30|6122.29|6002.29|6121.61|6001.61|6122.36|6002.36|6121.61|6001.61|9
1655925400000|2022-06-22 19:16:40|6121.57|6001.57|6120.15|6000.15|6121.57|6001.57|6120.15|6000.15|10
1655925410000|2022-06-22 19:16:50|6120.05|6000.05|6119.42|5999.42|6120.05|6000.05|6119.42|5999.42|10
1655925420000|2022-06-22 19:17:00|6119.64|5999.64|6120.5|6000.5|6120.5|6000.5|6119.5|5999.5|10
1655925430000|2022-06-22 19:17:10|6120.28|6000.28|6121.09|6001.09|6121.39|6001.39|6120.23|6000.23|10
1655925440000|2022-06-22 19:17:20|6121.55|6001.55|6123.23|6003.23|6123.23|6003.23|6121.15|6001.15|10
1655925450000|2022-06-22 19:17:30|6123.11|6003.11|6123.68|6003.68|6123.68|6003.68|6122.79|6002.79|10
1655925460000|2022-06-22 19:17:40|6123.53|6003.53|6124.42|6004.42|6124.42|6004.42|6123.46|6003.46|10
1655925470000|2022-06-22 19:17:50|6124.4|6004.4|6125.02|6005.02|6125.12|6005.12|6124.4|6004.4|8
1655925480000|2022-06-22 19:18:00|6124.76|6004.76|6124.9|6004.9|6124.9|6004.9|6124.42|6004.42|10
1655925490000|2022-06-22 19:18:10|6124.5|6004.5|6124.58|6004.58|6125.37|6005.37|6124.43|6004.43|10
1655925500000|2022-06-22 19:18:20|6124.9|6004.9|6124.06|6004.06|6124.9|6004.9|6124.06|6004.06|10
1655925510000|2022-06-22 19:18:30|6123.91|6003.91|6122.35|6002.35|6123.91|6003.91|6122.35|6002.35|10
1655925520000|2022-06-22 19:18:40|6122.16|6002.16|6122.39|6002.39|6122.53|6002.53|6122.04|6002.04|10
1655925530000|2022-06-22 19:18:50|6122.29|6002.29|6121.8|6001.8|6122.29|6002.29|6121.54|6001.54|9
1655925540000|2022-06-22 19:19:00|6121.55|6001.55|6119.1|5999.1|6121.55|6001.55|6118.58|5998.58|10
1655925550000|2022-06-22 19:19:10|6118.95|5998.95|6117.95|5997.95|6118.95|5998.95|6117.92|5997.92|10
1655925560000|2022-06-22 19:19:20|6118.13|5998.13|6117.47|5997.47|6118.42|5998.42|6117.39|5997.39|9
1655925570000|2022-06-22 19:19:30|6117.2|5997.2|6116.9|5996.9|6117.24|5997.24|6116.71|5996.71|10
1655925580000|2022-06-22 19:19:40|6116.58|5996.58|6114.8|5994.8|6116.58|5996.58|6114.8|5994.8|10
1655925590000|2022-06-22 19:19:50|6114.84|5994.84|6115.44|5995.44|6115.51|5995.51|6114.84|5994.84|10
1655925600000|2022-06-22 19:20:00|6115.6|5995.6|6115.05|5995.05|6115.62|5995.62|6115.05|5995.05|9
1655925610000|2022-06-22 19:20:10|6114.87|5994.87|6114.25|5994.25|6114.87|5994.87|6114.01|5994.01|10
1655925620000|2022-06-22 19:20:20|6114.24|5994.24|6115.34|5995.34|6115.34|5995.34|6114.24|5994.24|10
1655925630000|2022-06-22 19:20:30|6115.32|5995.32|6116.32|5996.32|6116.32|5996.32|6115.32|5995.32|10
1655925640000|2022-06-22 19:20:40|6116.43|5996.43|6115.96|5995.96|6116.5|5996.5|6115.93|5995.93|10
1655925650000|2022-06-22 19:20:50|6115.94|5995.94|6115.54|5995.54|6115.94|5995.94|6115.48|5995.48|9
1655925660000|2022-06-22 19:21:00|6115.45|5995.45|6115.27|5995.27|6115.53|5995.53|6115.04|5995.04|9
1655925670000|2022-06-22 19:21:10|6115.23|5995.23|6116.31|5996.31|6116.31|5996.31|6115.23|5995.23|10
1655925680000|2022-06-22 19:21:20|6116.42|5996.42|6115.88|5995.88|6116.45|5996.45|6115.88|5995.88|10
1655925690000|2022-06-22 19:21:30|6115.91|5995.91|6115.57|5995.57|6116.09|5996.09|6115.56|5995.56|10
1655925700000|2022-06-22 19:21:40|6115.58|5995.58|6114.9|5994.9|6115.67|5995.67|6114.9|5994.9|10
1655925710000|2022-06-22 19:21:50|6114.74|5994.74|6112.74|5992.74|6114.78|5994.78|6112.74|5992.74|9
1655925720000|2022-06-22 19:22:00|6112.78|5992.78|6111.53|5991.53|6112.78|5992.78|6111.47|5991.47|10
1655925730000|2022-06-22 19:22:10|6111.4|5991.4|6111.46|5991.46|6111.53|5991.53|6111.1|5991.1|10
1655925740000|2022-06-22 19:22:20|6111.74|5991.74|6111.98|5991.98|6112.46|5992.46|6111.74|5991.74|10
1655925750000|2022-06-22 19:22:30|6112.24|5992.24|6112.17|5992.17|6112.24|5992.24|6111.71|5991.71|10
1655925760000|2022-06-22 19:22:40|6112.12|5992.12|6112.21|5992.21|6112.66|5992.66|6112.12|5992.12|10
1655925770000|2022-06-22 19:22:50|6112.31|5992.31|6111.99|5991.99|6112.31|5992.31|6111.69|5991.69|10
1655925780000|2022-06-22 19:23:00|6112.23|5992.23|6112.82|5992.82|6112.82|5992.82|6112.07|5992.07|10
1655925790000|2022-06-22 19:23:10|6112.66|5992.66|6113.11|5993.11|6113.11|5993.11|6112.66|5992.66|10
1655925800000|2022-06-22 19:23:20|6113.17|5993.17|6112.84|5992.84|6113.51|5993.51|6112.84|5992.84|8
1655925810000|2022-06-22 19:23:30|6113.04|5993.04|6112.71|5992.71|6113.11|5993.11|6112.53|5992.53|10
1655925820000|2022-06-22 19:23:40|6112.65|5992.65|6112.26|5992.26|6112.76|5992.76|6112.26|5992.26|9
1655925830000|2022-06-22 19:23:50|6112.08|5992.08|6112.16|5992.16|6112.3|5992.3|6111.94|5991.94|10
1655925840000|2022-06-22 19:24:00|6112.12|5992.12|6112.75|5992.75|6112.88|5992.88|6112.12|5992.12|10
1655925850000|2022-06-22 19:24:10|6112.97|5992.97|6113.22|5993.22|6113.23|5993.23|6112.78|5992.78|10
1655925860000|2022-06-22 19:24:20|6113.43|5993.43|6113.76|5993.76|6113.83|5993.83|6113.27|5993.27|9
1655925870000|2022-06-22 19:24:30|6113.73|5993.73|6114.23|5994.23|6114.23|5994.23|6113.38|5993.38|8
1655925880000|2022-06-22 19:24:40|6114.31|5994.31|6114.54|5994.54|6114.73|5994.73|6114.3|5994.3|10
1655925890000|2022-06-22 19:24:50|6114.61|5994.61|6114.83|5994.83|6114.83|5994.83|6114.44|5994.44|9
1655925900000|2022-06-22 19:25:00|6114.69|5994.69|6113.05|5993.05|6114.69|5994.69|6113.05|5993.05|9
1655925910000|2022-06-22 19:25:10|6113.2|5993.2|6111.76|5991.76|6113.2|5993.2|6111.76|5991.76|10
1655925920000|2022-06-22 19:25:20|6112.05|5992.05|6112.1|5992.1|6112.1|5992.1|6111.82|5991.82|10
1655925930000|2022-06-22 19:25:30|6112|5992|6112.05|5992.05|6112.26|5992.26|6111.73|5991.73|9
1655925940000|2022-06-22 19:25:40|6111.6|5991.6|6110.46|5990.46|6111.6|5991.6|6110.46|5990.46|10
1655925950000|2022-06-22 19:25:50|6110.39|5990.39|6111.23|5991.23|6111.42|5991.42|6110.37|5990.37|9
1655925960000|2022-06-22 19:26:00|6111.29|5991.29|6110.27|5990.27|6111.29|5991.29|6110.27|5990.27|10
1655925970000|2022-06-22 19:26:10|6110.32|5990.32|6110.16|5990.16|6110.98|5990.98|6110.16|5990.16|10
1655925980000|2022-06-22 19:26:20|6109.81|5989.81|6108.35|5988.35|6110.07|5990.07|6108.34|5988.34|10
1655925990000|2022-06-22 19:26:30|6108.76|5988.76|6107.57|5987.57|6108.81|5988.81|6107.57|5987.57|9
1655926000000|2022-06-22 19:26:40|6106.94|5986.94|6104.19|5984.19|6106.94|5986.94|6104.19|5984.19|9
1655926010000|2022-06-22 19:26:50|6104.03|5984.03|6104.29|5984.29|6104.42|5984.42|6103.28|5983.28|10
1655926020000|2022-06-22 19:27:00|6104.53|5984.53|6104.89|5984.89|6105.16|5985.16|6104.31|5984.31|9
1655926030000|2022-06-22 19:27:10|6104.62|5984.62|6104.34|5984.34|6104.73|5984.73|6104.3|5984.3|9
1655926040000|2022-06-22 19:27:20|6104.83|5984.83|6105.55|5985.55|6105.55|5985.55|6104.66|5984.66|9
1655926050000|2022-06-22 19:27:30|6105.27|5985.27|6105.81|5985.81|6106.07|5986.07|6105.27|5985.27|10
1655926060000|2022-06-22 19:27:40|6105.39|5985.39|6103.48|5983.48|6105.42|5985.42|6103.46|5983.46|10
1655926070000|2022-06-22 19:27:50|6103.56|5983.56|6100.88|5980.88|6103.58|5983.58|6100.88|5980.88|10
1655926080000|2022-06-22 19:28:00|6101.26|5981.26|6101.89|5981.89|6101.89|5981.89|6101.22|5981.22|9
1655926090000|2022-06-22 19:28:10|6102.02|5982.02|6101.84|5981.84|6102.1|5982.1|6101.77|5981.77|10
1655926100000|2022-06-22 19:28:20|6101.64|5981.64|6101.23|5981.23|6101.87|5981.87|6101.23|5981.23|10
1655926110000|2022-06-22 19:28:30|6101.31|5981.31|6099|5979|6101.31|5981.31|6099|5979|10
1655926120000|2022-06-22 19:28:40|6098.61|5978.61|6095.23|5975.23|6098.61|5978.61|6095.23|5975.23|10
1655926130000|2022-06-22 19:28:50|6095.2|5975.2|6094.57|5974.57|6095.2|5975.2|6094.08|5974.08|10
1655926140000|2022-06-22 19:29:00|6094.46|5974.46|6094.04|5974.04|6094.53|5974.53|6094.04|5974.04|10
1655926150000|2022-06-22 19:29:10|6093.71|5973.71|6092.88|5972.88|6094.05|5974.05|6092.66|5972.66|10
1655926160000|2022-06-22 19:29:20|6092.91|5972.91|6093.73|5973.73|6093.73|5973.73|6092.85|5972.85|10
1655926170000|2022-06-22 19:29:30|6093.84|5973.84|6093.29|5973.29|6093.84|5973.84|6093.19|5973.19|10
1655926180000|2022-06-22 19:29:40|6093.19|5973.19|6093.86|5973.86|6094.1|5974.1|6093.19|5973.19|10
1655926190000|2022-06-22 19:29:50|6094.33|5974.33|6095.88|5975.88|6095.88|5975.88|6094.24|5974.24|10
1655926200000|2022-06-22 19:30:00|6095.97|5975.97|6095.34|5975.34|6095.97|5975.97|6095.34|5975.34|10
1655926210000|2022-06-22 19:30:10|6095.03|5975.03|6095.03|5975.03|6095.58|5975.58|6094.56|5974.56|10
1655926220000|2022-06-22 19:30:20|6094.5|5974.5|6094.56|5974.56|6094.92|5974.92|6094.5|5974.5|9
1655926230000|2022-06-22 19:30:30|6094.46|5974.46|6096.83|5976.83|6096.83|5976.83|6094.46|5974.46|10
1655926240000|2022-06-22 19:30:40|6097.63|5977.63|6098.83|5978.83|6098.93|5978.93|6097.63|5977.63|9
1655926250000|2022-06-22 19:30:50|6099.19|5979.19|6099.59|5979.59|6099.62|5979.62|6098.6|5978.6|10
1655926260000|2022-06-22 19:31:00|6098.95|5978.95|6098.27|5978.27|6100.15|5980.15|6098.27|5978.27|10
1655926270000|2022-06-22 19:31:10|6098.09|5978.09|6096.41|5976.41|6098.28|5978.28|6096.41|5976.41|10
1655926280000|2022-06-22 19:31:20|6096.22|5976.22|6096.19|5976.19|6096.48|5976.48|6095.6|5975.6|10
1655926290000|2022-06-22 19:31:30|6096.62|5976.62|6096.63|5976.63|6096.68|5976.68|6096.17|5976.17|10
1655926300000|2022-06-22 19:31:40|6096.75|5976.75|6095.98|5975.98|6096.75|5976.75|6095.98|5975.98|10
1655926310000|2022-06-22 19:31:50|6096.4|5976.4|6095.86|5975.86|6096.4|5976.4|6095.86|5975.86|10
1655926320000|2022-06-22 19:32:00|6095.75|5975.75|6097.03|5977.03|6097.13|5977.13|6095.75|5975.75|10
1655926330000|2022-06-22 19:32:10|6096.57|5976.57|6097.53|5977.53|6097.68|5977.68|6096.57|5976.57|10
1655926340000|2022-06-22 19:32:20|6097.76|5977.76|6097.26|5977.26|6097.87|5977.87|6097.25|5977.25|9
1655926350000|2022-06-22 19:32:30|6097.42|5977.42|6096.49|5976.49|6097.66|5977.66|6096.49|5976.49|9
1655926360000|2022-06-22 19:32:40|6096.43|5976.43|6095.6|5975.6|6096.43|5976.43|6095.54|5975.54|10
1655926370000|2022-06-22 19:32:50|6094.87|5974.87|6094.99|5974.99|6095.02|5975.02|6094.8|5974.8|10
1655926380000|2022-06-22 19:33:00|6095.09|5975.09|6095.35|5975.35|6095.35|5975.35|6095.09|5975.09|9
1655926390000|2022-06-22 19:33:10|6095.54|5975.54|6095.93|5975.93|6095.93|5975.93|6095.52|5975.52|10
1655926400000|2022-06-22 19:33:20|6095.67|5975.67|6094.73|5974.73|6095.92|5975.92|6094.73|5974.73|10
1655926410000|2022-06-22 19:33:30|6094.58|5974.58|6093.98|5973.98|6094.58|5974.58|6093.98|5973.98|10
1655926420000|2022-06-22 19:33:40|6094.16|5974.16|6094.43|5974.43|6094.66|5974.66|6094.16|5974.16|8
1655926430000|2022-06-22 19:33:50|6094.6|5974.6|6094.97|5974.97|6094.99|5974.99|6094.54|5974.54|10
1655926440000|2022-06-22 19:34:00|6095|5975|6094.52|5974.52|6095.09|5975.09|6094.52|5974.52|10
1655926450000|2022-06-22 19:34:10|6094.57|5974.57|6094.6|5974.6|6094.69|5974.69|6094.52|5974.52|10
1655926460000|2022-06-22 19:34:20|6094.83|5974.83|6093.99|5973.99|6094.83|5974.83|6093.99|5973.99|9
1655926470000|2022-06-22 19:34:30|6093.97|5973.97|6093.56|5973.56|6094.28|5974.28|6093.56|5973.56|9
1655926480000|2022-06-22 19:34:40|6093.2|5973.2|6092.24|5972.24|6093.35|5973.35|6092.24|5972.24|10
1655926490000|2022-06-22 19:34:50|6091.9|5971.9|6090.91|5970.91|6091.9|5971.9|6090.85|5970.85|10
1655926500000|2022-06-22 19:35:00|6090.78|5970.78|6090.28|5970.28|6090.78|5970.78|6090.13|5970.13|10
1655926510000|2022-06-22 19:35:10|6089.43|5969.43|6089.76|5969.76|6090.19|5970.19|6089.43|5969.43|10
1655926520000|2022-06-22 19:35:20|6089.85|5969.85|6089.18|5969.18|6090.13|5970.13|6088.9|5968.9|10
1655926530000|2022-06-22 19:35:30|6089.11|5969.11|6088.7|5968.7|6089.26|5969.26|6088.19|5968.19|10
1655926540000|2022-06-22 19:35:40|6087.83|5967.83|6087.29|5967.29|6088.49|5968.49|6087.29|5967.29|10
1655926550000|2022-06-22 19:35:50|6087.48|5967.48|6087.23|5967.23|6087.89|5967.89|6087.23|5967.23|10
1655926560000|2022-06-22 19:36:00|6087.27|5967.27|6087.54|5967.54|6087.74|5967.74|6087.27|5967.27|10
1655926570000|2022-06-22 19:36:10|6087.41|5967.41|6086.73|5966.73|6087.57|5967.57|6086.73|5966.73|10
1655926580000|2022-06-22 19:36:20|6087.01|5967.01|6086.87|5966.87|6087.04|5967.04|6086.75|5966.75|10
1655926590000|2022-06-22 19:36:30|6086.8|5966.8|6087.15|5967.15|6087.15|5967.15|6086.72|5966.72|10
1655926600000|2022-06-22 19:36:40|6086.59|5966.59|6086.13|5966.13|6086.85|5966.85|6086.13|5966.13|10
1655926610000|2022-06-22 19:36:50|6086.12|5966.12|6085.66|5965.66|6086.12|5966.12|6085.62|5965.62|9
1655926620000|2022-06-22 19:37:00|6085.61|5965.61|6085.28|5965.28|6085.92|5965.92|6085.28|5965.28|10
1655926630000|2022-06-22 19:37:10|6085.33|5965.33|6085.1|5965.1|6085.42|5965.42|6085.05|5965.05|10
1655926640000|2022-06-22 19:37:20|6085.18|5965.18|6083.13|5963.13|6085.69|5965.69|6083.13|5963.13|10
1655926650000|2022-06-22 19:37:30|6083|5963|6076.12|5956.12|6083|5963|6076.12|5956.12|10
1655926660000|2022-06-22 19:37:40|6075.35|5955.35|6074.35|5954.35|6075.35|5955.35|6074.15|5954.15|10
1655926670000|2022-06-22 19:37:50|6074.67|5954.67|6073.73|5953.73|6074.9|5954.9|6073.67|5953.67|10
1655926680000|2022-06-22 19:38:00|6073.65|5953.65|6071.96|5951.96|6073.65|5953.65|6071.44|5951.44|10
1655926690000|2022-06-22 19:38:10|6070.93|5950.93|6069|5949|6070.93|5950.93|6068.97|5948.97|10
1655926700000|2022-06-22 19:38:20|6068.61|5948.61|6067.83|5947.83|6068.61|5948.61|6067.36|5947.36|10
1655926710000|2022-06-22 19:38:30|6067.19|5947.19|6065.96|5945.96|6067.19|5947.19|6065.96|5945.96|10
1655926720000|2022-06-22 19:38:40|6065.92|5945.92|6064.59|5944.59|6065.92|5945.92|6064.59|5944.59|10
1655926730000|2022-06-22 19:38:50|6064.9|5944.9|6064.72|5944.72|6064.9|5944.9|6063.97|5943.97|10
1655926740000|2022-06-22 19:39:00|6064.43|5944.43|6064.52|5944.52|6064.64|5944.64|6064.16|5944.16|10
1655926750000|2022-06-22 19:39:10|6064.88|5944.88|6063.97|5943.97|6064.98|5944.98|6063.48|5943.48|10
1655926760000|2022-06-22 19:39:20|6064.31|5944.31|6064.79|5944.79|6064.9|5944.9|6064.12|5944.12|10
1655926770000|2022-06-22 19:39:30|6064.87|5944.87|6066.8|5946.8|6067.05|5947.05|6064.87|5944.87|10
1655926780000|2022-06-22 19:39:40|6066.95|5946.95|6067.84|5947.84|6067.84|5947.84|6066.95|5946.95|8
1655926790000|2022-06-22 19:39:50|6067.5|5947.5|6063.82|5943.82|6067.5|5947.5|6063.82|5943.82|10
1655926800000|2022-06-22 19:40:00|6063.17|5943.17|6060.73|5940.73|6063.17|5943.17|6060.64|5940.64|10
1655926810000|2022-06-22 19:40:10|6059.63|5939.63|6057.8|5937.8|6059.64|5939.64|6057.8|5937.8|10
1655926820000|2022-06-22 19:40:20|6057.53|5937.53|6056.72|5936.72|6057.53|5937.53|6056.3|5936.3|10
1655926830000|2022-06-22 19:40:30|6056.47|5936.47|6055.49|5935.49|6056.47|5936.47|6055.49|5935.49|9
1655926840000|2022-06-22 19:40:40|6055.37|5935.37|6052.45|5932.45|6055.37|5935.37|6052.42|5932.42|10
1655926850000|2022-06-22 19:40:50|6052.57|5932.57|6052.56|5932.56|6052.57|5932.57|6051.33|5931.33|10
1655926860000|2022-06-22 19:41:00|6052.75|5932.75|6053.8|5933.8|6053.83|5933.83|6052.75|5932.75|10
1655926870000|2022-06-22 19:41:10|6053.85|5933.85|6054.54|5934.54|6054.66|5934.66|6053.54|5933.54|10
1655926880000|2022-06-22 19:41:20|6054.27|5934.27|6054.91|5934.91|6054.99|5934.99|6054.27|5934.27|10
1655926890000|2022-06-22 19:41:30|6055.15|5935.15|6054.8|5934.8|6055.67|5935.67|6054.77|5934.77|10
1655926900000|2022-06-22 19:41:40|6055.08|5935.08|6054.52|5934.52|6055.08|5935.08|6054.16|5934.16|10
1655926910000|2022-06-22 19:41:50|6054.3|5934.3|6053.55|5933.55|6054.3|5934.3|6053.34|5933.34|10
1655926920000|2022-06-22 19:42:00|6053.4|5933.4|6052.87|5932.87|6053.45|5933.45|6052.69|5932.69|9
1655926930000|2022-06-22 19:42:10|6053.19|5933.19|6053.62|5933.62|6053.74|5933.74|6052.78|5932.78|10
1655926940000|2022-06-22 19:42:20|6053.44|5933.44|6054.03|5934.03|6054.13|5934.13|6053.26|5933.26|10
1655926950000|2022-06-22 19:42:30|6054.13|5934.13|6056.92|5936.92|6057.07|5937.07|6054.13|5934.13|10
1655926960000|2022-06-22 19:42:40|6057.41|5937.41|6060.91|5940.91|6060.91|5940.91|6057.41|5937.41|10
1655926970000|2022-06-22 19:42:50|6063.32|5943.32|6066.19|5946.19|6066.72|5946.72|6063.32|5943.32|10
1655926980000|2022-06-22 19:43:00|6066.26|5946.26|6066.68|5946.68|6066.68|5946.68|6066.26|5946.26|10
1655926990000|2022-06-22 19:43:10|6066.74|5946.74|6066.51|5946.51|6066.74|5946.74|6065.89|5945.89|10
1655927000000|2022-06-22 19:43:20|6066.65|5946.65|6068.51|5948.51|6068.93|5948.93|6066.65|5946.65|10
1655927010000|2022-06-22 19:43:30|6068.94|5948.94|6070.65|5950.65|6070.75|5950.75|6068.62|5948.62|10
1655927020000|2022-06-22 19:43:40|6071.4|5951.4|6073.23|5953.23|6073.23|5953.23|6071.4|5951.4|10
1655927030000|2022-06-22 19:43:50|6072.99|5952.99|6073.29|5953.29|6073.8|5953.8|6072.99|5952.99|10
1655927040000|2022-06-22 19:44:00|6072.98|5952.98|6073.08|5953.08|6073.16|5953.16|6072.67|5952.67|10
1655927050000|2022-06-22 19:44:10|6073.05|5953.05|6072.91|5952.91|6073.08|5953.08|6072.5|5952.5|10
1655927060000|2022-06-22 19:44:20|6072.96|5952.96|6070.27|5950.27|6072.96|5952.96|6070.11|5950.11|10
1655927070000|2022-06-22 19:44:30|6070.16|5950.16|6069.55|5949.55|6070.16|5950.16|6069.25|5949.25|10
1655927080000|2022-06-22 19:44:40|6069.21|5949.21|6069.98|5949.98|6069.98|5949.98|6069.12|5949.12|10
1655927090000|2022-06-22 19:44:50|6070.43|5950.43|6069.94|5949.94|6070.43|5950.43|6069.94|5949.94|10
1655927100000|2022-06-22 19:45:00|6069.86|5949.86|6067.86|5947.86|6069.99|5949.99|6067.86|5947.86|10
1655927110000|2022-06-22 19:45:10|6068.31|5948.31|6066.58|5946.58|6068.43|5948.43|6066.58|5946.58|10
1655927120000|2022-06-22 19:45:20|6067|5947|6067|5947|6067.55|5947.55|6067|5947|10
1655927130000|2022-06-22 19:45:30|6066.93|5946.93|6064.78|5944.78|6066.93|5946.93|6064.78|5944.78|10
1655927140000|2022-06-22 19:45:40|6064.27|5944.27|6064.5|5944.5|6064.66|5944.66|6063.97|5943.97|10
1655927150000|2022-06-22 19:45:50|6064.22|5944.22|6064.36|5944.36|6064.4|5944.4|6064.18|5944.18|10
1655927160000|2022-06-22 19:46:00|6064.16|5944.16|6063.67|5943.67|6064.48|5944.48|6063.67|5943.67|10
1655927170000|2022-06-22 19:46:10|6063.51|5943.51|6062.9|5942.9|6063.87|5943.87|6062.9|5942.9|10
1655927180000|2022-06-22 19:46:20|6062.7|5942.7|6062.05|5942.05|6062.82|5942.82|6061.94|5941.94|10
1655927190000|2022-06-22 19:46:30|6061.56|5941.56|6061.17|5941.17|6061.9|5941.9|6060.79|5940.79|10
1655927200000|2022-06-22 19:46:40|6061.15|5941.15|6060.53|5940.53|6061.15|5941.15|6060.48|5940.48|10
1655927210000|2022-06-22 19:46:50|6060.49|5940.49|6059.5|5939.5|6060.49|5940.49|6059.5|5939.5|10
1655927220000|2022-06-22 19:47:00|6059.7|5939.7|6057.97|5937.97|6059.7|5939.7|6057.24|5937.24|10
1655927230000|2022-06-22 19:47:10|6057.83|5937.83|6055.11|5935.11|6058.35|5938.35|6055.11|5935.11|10
1655927240000|2022-06-22 19:47:20|6054.64|5934.64|6053.25|5933.25|6054.64|5934.64|6053.22|5933.22|10
1655927250000|2022-06-22 19:47:30|6053.1|5933.1|6052.51|5932.51|6053.34|5933.34|6052.35|5932.35|9
1655927260000|2022-06-22 19:47:40|6052.21|5932.21|6053.65|5933.65|6053.7|5933.7|6052.21|5932.21|10
1655927270000|2022-06-22 19:47:50|6053.67|5933.67|6053.63|5933.63|6053.78|5933.78|6053.5|5933.5|10
1655927280000|2022-06-22 19:48:00|6053.85|5933.85|6053.47|5933.47|6053.92|5933.92|6053.18|5933.18|10
1655927290000|2022-06-22 19:48:10|6053.56|5933.56|6053.12|5933.12|6053.65|5933.65|6053.12|5933.12|8
1655927300000|2022-06-22 19:48:20|6052.9|5932.9|6053.01|5933.01|6053.39|5933.39|6052.9|5932.9|9
1655927310000|2022-06-22 19:48:30|6053.24|5933.24|6053.57|5933.57|6053.57|5933.57|6053.21|5933.21|10
1655927320000|2022-06-22 19:48:40|6053.49|5933.49|6052.75|5932.75|6053.64|5933.64|6052.75|5932.75|10
1655927330000|2022-06-22 19:48:50|6052.57|5932.57|6051.58|5931.58|6052.66|5932.66|6051.53|5931.53|10
1655927340000|2022-06-22 19:49:00|6052.29|5932.29|6048.13|5928.13|6052.29|5932.29|6048.13|5928.13|9
1655927350000|2022-06-22 19:49:10|6048.15|5928.15|6046.19|5926.19|6048.15|5928.15|6046.04|5926.04|9
1655927360000|2022-06-22 19:49:20|6045.79|5925.79|6044.54|5924.54|6045.79|5925.79|6044.49|5924.49|9
1655927370000|2022-06-22 19:49:30|6044.45|5924.45|6043.94|5923.94|6044.6|5924.6|6043.88|5923.88|10
1655927380000|2022-06-22 19:49:40|6043.91|5923.91|6044.06|5924.06|6044.19|5924.19|6043.82|5923.82|9
1655927390000|2022-06-22 19:49:50|6044.1|5924.1|6043.2|5923.2|6044.1|5924.1|6043.18|5923.18|10
1655927400000|2022-06-22 19:50:00|6043.14|5923.14|6043.09|5923.09|6043.14|5923.14|6042.63|5922.63|8
1655927410000|2022-06-22 19:50:10|6043.31|5923.31|6047.05|5927.05|6047.05|5927.05|6043.31|5923.31|9
1655927420000|2022-06-22 19:50:20|6047.73|5927.73|6048.88|5928.88|6048.97|5928.97|6047.73|5927.73|9
1655927430000|2022-06-22 19:50:30|6048.94|5928.94|6051.83|5931.83|6052.01|5932.01|6048.94|5928.94|10
1655927440000|2022-06-22 19:50:40|6052.08|5932.08|6053.25|5933.25|6053.25|5933.25|6052.08|5932.08|10
1655927450000|2022-06-22 19:50:50|6053.32|5933.32|6054.05|5934.05|6054.09|5934.09|6053.29|5933.29|10
1655927460000|2022-06-22 19:51:00|6053.89|5933.89|6053.84|5933.84|6054.04|5934.04|6053.52|5933.52|10
1655927470000|2022-06-22 19:51:10|6053.89|5933.89|6053.77|5933.77|6054.27|5934.27|6053.54|5933.54|10
1655927480000|2022-06-22 19:51:20|6053.15|5933.15|6052.59|5932.59|6053.6|5933.6|6052.59|5932.59|10
1655927490000|2022-06-22 19:51:30|6052.58|5932.58|6052.96|5932.96|6053.25|5933.25|6052.48|5932.48|10
1655927500000|2022-06-22 19:51:40|6052.8|5932.8|6053.03|5933.03|6053.11|5933.11|6052.29|5932.29|10
1655927510000|2022-06-22 19:51:50|6053.09|5933.09|6053.93|5933.93|6053.93|5933.93|6053.01|5933.01|9
1655927520000|2022-06-22 19:52:00|6054|5934|6054.43|5934.43|6054.57|5934.57|6053.37|5933.37|10
1655927530000|2022-06-22 19:52:10|6055.18|5935.18|6054.9|5934.9|6055.35|5935.35|6054.73|5934.73|10
1655927540000|2022-06-22 19:52:20|6054.71|5934.71|6054.35|5934.35|6054.71|5934.71|6054.13|5934.13|10
1655927550000|2022-06-22 19:52:30|6054.02|5934.02|6053.88|5933.88|6054.16|5934.16|6053.52|5933.52|10
1655927560000|2022-06-22 19:52:40|6054.4|5934.4|6056.29|5936.29|6056.29|5936.29|6054|5934|10
1655927570000|2022-06-22 19:52:50|6056.38|5936.38|6057.18|5937.18|6057.18|5937.18|6056.38|5936.38|10
1655927580000|2022-06-22 19:53:00|6058.02|5938.02|6065.69|5945.69|6065.69|5945.69|6058.02|5938.02|9
1655927590000|2022-06-22 19:53:10|6066.57|5946.57|6074.74|5954.74|6074.74|5954.74|6066.57|5946.57|10
1655927600000|2022-06-22 19:53:20|6075.72|5955.72|6077.21|5957.21|6077.38|5957.38|6075.72|5955.72|10
1655927610000|2022-06-22 19:53:30|6077.44|5957.44|6078.56|5958.56|6079.62|5959.62|6077.31|5957.31|10
1655927620000|2022-06-22 19:53:40|6078.72|5958.72|6078.45|5958.45|6078.72|5958.72|6078.29|5958.29|10
1655927630000|2022-06-22 19:53:50|6078.4|5958.4|6078.84|5958.84|6079.65|5959.65|6078.33|5958.33|10
1655927640000|2022-06-22 19:54:00|6078.56|5958.56|6080.49|5960.49|6080.49|5960.49|6078.56|5958.56|10
1655927650000|2022-06-22 19:54:10|6081.35|5961.35|6083.09|5963.09|6083.09|5963.09|6080.79|5960.79|10
1655927660000|2022-06-22 19:54:20|6084.09|5964.09|6085.19|5965.19|6085.19|5965.19|6083.52|5963.52|10
1655927670000|2022-06-22 19:54:30|6085.02|5965.02|6085.58|5965.58|6085.81|5965.81|6085.02|5965.02|10
1655927680000|2022-06-22 19:54:40|6085.64|5965.64|6086.42|5966.42|6086.59|5966.59|6085.19|5965.19|10
1655927690000|2022-06-22 19:54:50|6086.48|5966.48|6085.36|5965.36|6086.48|5966.48|6085.07|5965.07|9
1655927700000|2022-06-22 19:55:00|6085.44|5965.44|6085.42|5965.42|6085.51|5965.51|6085.16|5965.16|10
1655927710000|2022-06-22 19:55:10|6085.58|5965.58|6085.69|5965.69|6085.69|5965.69|6085.03|5965.03|9
1655927720000|2022-06-22 19:55:20|6085.82|5965.82|6086.85|5966.85|6086.85|5966.85|6085.74|5965.74|10
1655927730000|2022-06-22 19:55:30|6086.7|5966.7|6087.23|5967.23|6087.23|5967.23|6086.47|5966.47|10
1655927740000|2022-06-22 19:55:40|6087.22|5967.22|6092.25|5972.25|6092.25|5972.25|6087.22|5967.22|10
1655927750000|2022-06-22 19:55:50|6093.48|5973.48|6095.22|5975.22|6095.85|5975.85|6093.42|5973.42|10
1655927760000|2022-06-22 19:56:00|6095.31|5975.31|6094.84|5974.84|6095.55|5975.55|6094.84|5974.84|10
1655927770000|2022-06-22 19:56:10|6094.87|5974.87|6094.36|5974.36|6094.88|5974.88|6094.34|5974.34|10
1655927780000|2022-06-22 19:56:20|6094.88|5974.88|6095.46|5975.46|6095.46|5975.46|6094.39|5974.39|10
1655927790000|2022-06-22 19:56:30|6095.18|5975.18|6095.62|5975.62|6095.84|5975.84|6095.15|5975.15|10
1655927800000|2022-06-22 19:56:40|6095.83|5975.83|6095.54|5975.54|6095.91|5975.91|6095.37|5975.37|10
1655927810000|2022-06-22 19:56:50|6096.25|5976.25|6097.56|5977.56|6097.57|5977.57|6096.25|5976.25|8
1655927820000|2022-06-22 19:57:00|6098.02|5978.02|6099|5979|6099|5979|6098.02|5978.02|10
1655927830000|2022-06-22 19:57:10|6099.11|5979.11|6099.45|5979.45|6099.77|5979.77|6099.01|5979.01|10
1655927840000|2022-06-22 19:57:20|6099.91|5979.91|6099.85|5979.85|6100.15|5980.15|6099.85|5979.85|10
1655927850000|2022-06-22 19:57:30|6099.66|5979.66|6103.48|5983.48|6103.48|5983.48|6099.53|5979.53|10
1655927860000|2022-06-22 19:57:40|6103.61|5983.61|6103.9|5983.9|6103.96|5983.96|6103.58|5983.58|10
1655927870000|2022-06-22 19:57:50|6103.84|5983.84|6104.83|5984.83|6104.83|5984.83|6103.77|5983.77|10
1655927880000|2022-06-22 19:58:00|6104.15|5984.15|6104.8|5984.8|6104.8|5984.8|6104.15|5984.15|10
1655927890000|2022-06-22 19:58:10|6104.92|5984.92|6104.73|5984.73|6105.11|5985.11|6104.61|5984.61|10
1655927900000|2022-06-22 19:58:20|6104.52|5984.52|6104.44|5984.44|6104.85|5984.85|6104.4|5984.4|10
1655927910000|2022-06-22 19:58:30|6104.49|5984.49|6104.15|5984.15|6104.49|5984.49|6103.81|5983.81|9
1655927920000|2022-06-22 19:58:40|6103.88|5983.88|6103.08|5983.08|6103.88|5983.88|6102.29|5982.29|10
1655927930000|2022-06-22 19:58:50|6102.26|5982.26|6101.77|5981.77|6102.51|5982.51|6101.77|5981.77|10
1655927940000|2022-06-22 19:59:00|6101.8|5981.8|6102.49|5982.49|6102.49|5982.49|6101.74|5981.74|10
1655927950000|2022-06-22 19:59:10|6102.42|5982.42|6102.89|5982.89|6102.9|5982.9|6102.33|5982.33|9
1655927960000|2022-06-22 19:59:20|6102.76|5982.76|6102.24|5982.24|6102.92|5982.92|6102.24|5982.24|10
1655927970000|2022-06-22 19:59:30|6102.29|5982.29|6102.1|5982.1|6102.43|5982.43|6101.8|5981.8|10
1655927980000|2022-06-22 19:59:40|6101.85|5981.85|6101.55|5981.55|6101.95|5981.95|6101.38|5981.38|10
1655927990000|2022-06-22 19:59:50|6101.38|5981.38|6100.85|5980.85|6101.7|5981.7|6100.73|5980.73|9
1655928000000|2022-06-22 20:00:00|6100.14|5980.14|6099.13|5979.13|6100.26|5980.26|6099.13|5979.13|10
1655928010000|2022-06-22 20:00:10|6099.03|5979.03|6099.62|5979.62|6099.62|5979.62|6098.55|5978.55|10
1655928020000|2022-06-22 20:00:20|6100.04|5980.04|6099.43|5979.43|6100.04|5980.04|6099.43|5979.43|10
1655928030000|2022-06-22 20:00:30|6099.5|5979.5|6097.7|5977.7|6099.5|5979.5|6097.7|5977.7|10
1655928040000|2022-06-22 20:00:40|6097.67|5977.67|6098.46|5978.46|6098.46|5978.46|6097.67|5977.67|10
1655928050000|2022-06-22 20:00:50|6099.03|5979.03|6099.51|5979.51|6099.78|5979.78|6098.94|5978.94|10
1655928060000|2022-06-22 20:01:00|6099.88|5979.88|6100.28|5980.28|6100.28|5980.28|6099.42|5979.42|10
1655928070000|2022-06-22 20:01:10|6100.39|5980.39|6100.09|5980.09|6101.04|5981.04|6100.06|5980.06|10
1655928080000|2022-06-22 20:01:20|6100.11|5980.11|6100.66|5980.66|6100.93|5980.93|6100.1|5980.1|10
1655928090000|2022-06-22 20:01:30|6100.26|5980.26|6098.61|5978.61|6100.26|5980.26|6098.61|5978.61|10
1655928100000|2022-06-22 20:01:40|6098.74|5978.74|6097.71|5977.71|6098.74|5978.74|6097.6|5977.6|10
1655928110000|2022-06-22 20:01:50|6098.09|5978.09|6097.41|5977.41|6098.09|5978.09|6097.16|5977.16|10
1655928120000|2022-06-22 20:02:00|6096.55|5976.55|6092.86|5972.86|6096.55|5976.55|6092.74|5972.74|10
1655928130000|2022-06-22 20:02:10|6092.76|5972.76|6089.33|5969.33|6092.76|5972.76|6089.05|5969.05|10
1655928140000|2022-06-22 20:02:20|6088.39|5968.39|6083.17|5963.17|6088.39|5968.39|6083.06|5963.06|10
1655928150000|2022-06-22 20:02:30|6083.11|5963.11|6076.93|5956.93|6083.11|5963.11|6076.93|5956.93|10
1655928160000|2022-06-22 20:02:40|6075.52|5955.52|6073.06|5953.06|6075.52|5955.52|6072.73|5952.73|10
1655928170000|2022-06-22 20:02:50|6073.1|5953.1|6073.52|5953.52|6073.59|5953.59|6072.98|5952.98|10
1655928180000|2022-06-22 20:03:00|6073.47|5953.47|6071.2|5951.2|6073.47|5953.47|6070.49|5950.49|10
1655928190000|2022-06-22 20:03:10|6070.44|5950.44|6067.79|5947.79|6070.44|5950.44|6067.79|5947.79|9
1655928200000|2022-06-22 20:03:20|6067.75|5947.75|6067.04|5947.04|6068.11|5948.11|6067.04|5947.04|10
1655928210000|2022-06-22 20:03:30|6067.73|5947.73|6064.75|5944.75|6067.73|5947.73|6064.75|5944.75|10
1655928220000|2022-06-22 20:03:40|6064.84|5944.84|6065.74|5945.74|6066.02|5946.02|6064.77|5944.77|10
1655928230000|2022-06-22 20:03:50|6065.68|5945.68|6064.65|5944.65|6065.68|5945.68|6064.65|5944.65|10
1655928240000|2022-06-22 20:04:00|6063.15|5943.15|6064.34|5944.34|6064.34|5944.34|6063.15|5943.15|10
1655928250000|2022-06-22 20:04:10|6063.96|5943.96|6066.13|5946.13|6066.46|5946.46|6063.96|5943.96|10
1655928260000|2022-06-22 20:04:20|6066.09|5946.09|6066.54|5946.54|6067.23|5947.23|6065.85|5945.85|10
1655928270000|2022-06-22 20:04:30|6066.74|5946.74|6068.61|5948.61|6068.84|5948.84|6066.74|5946.74|10
1655928280000|2022-06-22 20:04:40|6068.92|5948.92|6069.34|5949.34|6069.53|5949.53|6068.54|5948.54|9
1655928290000|2022-06-22 20:04:50|6069.37|5949.37|6069.45|5949.45|6070.41|5950.41|6069.23|5949.23|10
1655928300000|2022-06-22 20:05:00|6069.26|5949.26|6068.03|5948.03|6069.26|5949.26|6068.03|5948.03|10
1655928310000|2022-06-22 20:05:10|6068.21|5948.21|6068.4|5948.4|6068.73|5948.73|6068.2|5948.2|9
1655928320000|2022-06-22 20:05:20|6068.42|5948.42|6071.05|5951.05|6071.05|5951.05|6068.33|5948.33|10
1655928330000|2022-06-22 20:05:30|6071.16|5951.16|6072.83|5952.83|6072.83|5952.83|6071.07|5951.07|10
1655928340000|2022-06-22 20:05:40|6073.35|5953.35|6076.38|5956.38|6076.38|5956.38|6073.35|5953.35|10
1655928350000|2022-06-22 20:05:50|6076.39|5956.39|6079.2|5959.2|6079.2|5959.2|6076.33|5956.33|10
1655928360000|2022-06-22 20:06:00|6079.43|5959.43|6087.05|5967.05|6087.05|5967.05|6079.43|5959.43|10
1655928370000|2022-06-22 20:06:10|6087.34|5967.34|6088.22|5968.22|6088.77|5968.77|6087.34|5967.34|10
1655928380000|2022-06-22 20:06:20|6088.46|5968.46|6087.3|5967.3|6088.46|5968.46|6087.3|5967.3|10
1655928390000|2022-06-22 20:06:30|6087.34|5967.34|6087.96|5967.96|6087.96|5967.96|6086.98|5966.98|10
1655928400000|2022-06-22 20:06:40|6087.89|5967.89|6087.41|5967.41|6087.89|5967.89|6087.41|5967.41|8
1655928410000|2022-06-22 20:06:50|6087.28|5967.28|6087.32|5967.32|6087.36|5967.36|6087.11|5967.11|10
1655928420000|2022-06-22 20:07:00|6087.48|5967.48|6085.73|5965.73|6087.49|5967.49|6085.73|5965.73|10
1655928430000|2022-06-22 20:07:10|6085.56|5965.56|6085.07|5965.07|6085.56|5965.56|6084.7|5964.7|10
1655928440000|2022-06-22 20:07:20|6085.09|5965.09|6082.65|5962.65|6085.09|5965.09|6082.65|5962.65|10
1655928450000|2022-06-22 20:07:30|6082.72|5962.72|6080.49|5960.49|6082.72|5962.72|6080.49|5960.49|10
1655928460000|2022-06-22 20:07:40|6080.34|5960.34|6081.17|5961.17|6081.25|5961.25|6080.16|5960.16|10
1655928470000|2022-06-22 20:07:50|6080.96|5960.96|6080|5960|6081.1|5961.1|6080|5960|10
1655928480000|2022-06-22 20:08:00|6079.95|5959.95|6079.63|5959.63|6080.2|5960.2|6079.63|5959.63|9
1655928490000|2022-06-22 20:08:10|6079.66|5959.66|6078.76|5958.76|6079.83|5959.83|6078.7|5958.7|10
1655928500000|2022-06-22 20:08:20|6078.75|5958.75|6078.62|5958.62|6079.03|5959.03|6078.55|5958.55|10
1655928510000|2022-06-22 20:08:30|6078.54|5958.54|6078.42|5958.42|6078.83|5958.83|6078.42|5958.42|9
1655928520000|2022-06-22 20:08:40|6078.35|5958.35|6078.24|5958.24|6078.89|5958.89|6077.86|5957.86|10
1655928530000|2022-06-22 20:08:50|6078.72|5958.72|6078.4|5958.4|6078.72|5958.72|6078.27|5958.27|10
1655928540000|2022-06-22 20:09:00|6078.24|5958.24|6078.09|5958.09|6078.24|5958.24|6077.56|5957.56|9
1655928550000|2022-06-22 20:09:10|6077.87|5957.87|6077.6|5957.6|6077.87|5957.87|6076.98|5956.98|10
1655928560000|2022-06-22 20:09:20|6077.71|5957.71|6079.33|5959.33|6079.33|5959.33|6077.71|5957.71|10
1655928570000|2022-06-22 20:09:30|6079.54|5959.54|6079.09|5959.09|6079.64|5959.64|6079.09|5959.09|10
1655928580000|2022-06-22 20:09:40|6079.19|5959.19|6079.56|5959.56|6079.56|5959.56|6078.68|5958.68|10
1655928590000|2022-06-22 20:09:50|6079.47|5959.47|6080.23|5960.23|6080.44|5960.44|6079.47|5959.47|10
1655928600000|2022-06-22 20:10:00|6080.19|5960.19|6079.83|5959.83|6080.19|5960.19|6079.83|5959.83|9
1655928610000|2022-06-22 20:10:10|6080.2|5960.2|6081.69|5961.69|6081.69|5961.69|6080.2|5960.2|10
1655928620000|2022-06-22 20:10:20|6081.68|5961.68|6083.45|5963.45|6083.45|5963.45|6081.68|5961.68|10
1655928630000|2022-06-22 20:10:30|6083.72|5963.72|6085.14|5965.14|6085.14|5965.14|6083.72|5963.72|9
1655928640000|2022-06-22 20:10:40|6085.09|5965.09|6085.4|5965.4|6085.59|5965.59|6085.09|5965.09|10
1655928650000|2022-06-22 20:10:50|6085.17|5965.17|6082.44|5962.44|6085.17|5965.17|6082.44|5962.44|10
1655928660000|2022-06-22 20:11:00|6081.81|5961.81|6081.1|5961.1|6081.84|5961.84|6080.9|5960.9|10
1655928670000|2022-06-22 20:11:10|6081.03|5961.03|6080.61|5960.61|6081.03|5961.03|6080.53|5960.53|9
1655928680000|2022-06-22 20:11:20|6080.54|5960.54|6082.15|5962.15|6082.15|5962.15|6080.54|5960.54|9
1655928690000|2022-06-22 20:11:30|6082.02|5962.02|6084.85|5964.85|6084.85|5964.85|6081.96|5961.96|10
1655928700000|2022-06-22 20:11:40|6085.21|5965.21|6088.73|5968.73|6088.73|5968.73|6085.07|5965.07|10
1655928710000|2022-06-22 20:11:50|6089.29|5969.29|6088.78|5968.78|6089.29|5969.29|6088.67|5968.67|8
1655928720000|2022-06-22 20:12:00|6088.65|5968.65|6088.71|5968.71|6088.81|5968.81|6088.61|5968.61|10
1655928730000|2022-06-22 20:12:10|6088.68|5968.68|6089.21|5969.21|6089.24|5969.24|6088.68|5968.68|10
1655928740000|2022-06-22 20:12:20|6089.44|5969.44|6091.5|5971.5|6091.5|5971.5|6089.44|5969.44|9
1655928750000|2022-06-22 20:12:30|6092.76|5972.76|6101.06|5981.06|6101.48|5981.48|6092.76|5972.76|10
1655928760000|2022-06-22 20:12:40|6101.67|5981.67|6103.23|5983.23|6103.23|5983.23|6101.59|5981.59|10
1655928770000|2022-06-22 20:12:50|6103.84|5983.84|6105.33|5985.33|6105.33|5985.33|6103.84|5983.84|9
1655928780000|2022-06-22 20:13:00|6105.24|5985.24|6105.87|5985.87|6107.19|5987.19|6105.24|5985.24|10
1655928790000|2022-06-22 20:13:10|6106.52|5986.52|6108.24|5988.24|6108.42|5988.42|6106.52|5986.52|10
1655928800000|2022-06-22 20:13:20|6108.59|5988.59|6113.97|5993.97|6114.62|5994.62|6108.59|5988.59|10
1655928810000|2022-06-22 20:13:30|6114.77|5994.77|6116.96|5996.96|6117.09|5997.09|6114.73|5994.73|10
1655928820000|2022-06-22 20:13:40|6116.9|5996.9|6116.33|5996.33|6117.31|5997.31|6116.33|5996.33|9
1655928830000|2022-06-22 20:13:50|6116.38|5996.38|6114.58|5994.58|6116.38|5996.38|6114.47|5994.47|9
1655928840000|2022-06-22 20:14:00|6114.64|5994.64|6113.65|5993.65|6114.64|5994.64|6113.61|5993.61|10
1655928850000|2022-06-22 20:14:10|6113.51|5993.51|6113.53|5993.53|6114.01|5994.01|6113.41|5993.41|10
1655928860000|2022-06-22 20:14:20|6113.47|5993.47|6114.54|5994.54|6114.64|5994.64|6113.24|5993.24|8
1655928870000|2022-06-22 20:14:30|6114.87|5994.87|6115.26|5995.26|6115.62|5995.62|6114.29|5994.29|10
1655928880000|2022-06-22 20:14:40|6115.29|5995.29|6115.4|5995.4|6116.07|5996.07|6115.22|5995.22|10
1655928890000|2022-06-22 20:14:50|6115.56|5995.56|6115.12|5995.12|6115.56|5995.56|6115.09|5995.09|10
1655928900000|2022-06-22 20:15:00|6115.18|5995.18|6114.55|5994.55|6115.18|5995.18|6114.55|5994.55|10
1655928910000|2022-06-22 20:15:10|6114.61|5994.61|6114.19|5994.19|6114.61|5994.61|6113.64|5993.64|10
1655928920000|2022-06-22 20:15:20|6113.69|5993.69|6113.99|5993.99|6114.12|5994.12|6113.43|5993.43|10
1655928930000|2022-06-22 20:15:30|6114.17|5994.17|6115.82|5995.82|6115.98|5995.98|6114.17|5994.17|10
1655928940000|2022-06-22 20:15:40|6115.93|5995.93|6115.46|5995.46|6116.99|5996.99|6115.23|5995.23|10
1655928950000|2022-06-22 20:15:50|6115.53|5995.53|6116.9|5996.9|6116.9|5996.9|6115.53|5995.53|10
1655928960000|2022-06-22 20:16:00|6116.51|5996.51|6116|5996|6116.57|5996.57|6115.88|5995.88|9
1655928970000|2022-06-22 20:16:10|6115.64|5995.64|6115.98|5995.98|6115.98|5995.98|6115.24|5995.24|10
1655928980000|2022-06-22 20:16:20|6116.1|5996.1|6113.46|5993.46|6116.3|5996.3|6113.46|5993.46|10
1655928990000|2022-06-22 20:16:30|6113.96|5993.96|6113.83|5993.83|6113.96|5993.96|6113.46|5993.46|10
1655929000000|2022-06-22 20:16:40|6113.62|5993.62|6113.04|5993.04|6113.8|5993.8|6112.55|5992.55|10
1655929010000|2022-06-22 20:16:50|6112.63|5992.63|6112.43|5992.43|6113.04|5993.04|6112.2|5992.2|10
1655929020000|2022-06-22 20:17:00|6112.5|5992.5|6112.19|5992.19|6112.89|5992.89|6112.17|5992.17|10
1655929030000|2022-06-22 20:17:10|6112.31|5992.31|6110.49|5990.49|6112.31|5992.31|6110.49|5990.49|8
1655929040000|2022-06-22 20:17:20|6110.39|5990.39|6110.03|5990.03|6110.39|5990.39|6109.47|5989.47|9
1655929050000|2022-06-22 20:17:30|6110.22|5990.22|6109.28|5989.28|6110.22|5990.22|6109.28|5989.28|10
1655929060000|2022-06-22 20:17:40|6109.19|5989.19|6110.16|5990.16|6110.33|5990.33|6109.19|5989.19|10
1655929070000|2022-06-22 20:17:50|6110.25|5990.25|6110.74|5990.74|6111.07|5991.07|6110.25|5990.25|10
1655929080000|2022-06-22 20:18:00|6110.84|5990.84|6110.45|5990.45|6110.84|5990.84|6110.15|5990.15|10
1655929090000|2022-06-22 20:18:10|6110.44|5990.44|6109.63|5989.63|6110.44|5990.44|6109.63|5989.63|10
1655929100000|2022-06-22 20:18:20|6109.57|5989.57|6109.01|5989.01|6109.57|5989.57|6108.72|5988.72|9
1655929110000|2022-06-22 20:18:30|6108.89|5988.89|6108.74|5988.74|6108.92|5988.92|6108.28|5988.28|10
1655929120000|2022-06-22 20:18:40|6108.85|5988.85|6108.81|5988.81|6109.24|5989.24|6108.6|5988.6|9
1655929130000|2022-06-22 20:18:50|6108.68|5988.68|6108.4|5988.4|6108.68|5988.68|6108.26|5988.26|10
1655929140000|2022-06-22 20:19:00|6108.42|5988.42|6108.09|5988.09|6108.57|5988.57|6108.09|5988.09|10
1655929150000|2022-06-22 20:19:10|6108.7|5988.7|6108.05|5988.05|6108.7|5988.7|6107.92|5987.92|10
1655929160000|2022-06-22 20:19:20|6108.22|5988.22|6108.49|5988.49|6108.72|5988.72|6107.92|5987.92|10
1655929170000|2022-06-22 20:19:30|6108.28|5988.28|6108.09|5988.09|6108.3|5988.3|6107.93|5987.93|10
1655929180000|2022-06-22 20:19:40|6107.92|5987.92|6107.37|5987.37|6107.92|5987.92|6107.27|5987.27|10
1655929190000|2022-06-22 20:19:50|6107.51|5987.51|6108.23|5988.23|6108.39|5988.39|6107.51|5987.51|10
1655929200000|2022-06-22 20:20:00|6107.89|5987.89|6108.61|5988.61|6108.61|5988.61|6107.87|5987.87|10
1655929210000|2022-06-22 20:20:10|6108.77|5988.77|6109.64|5989.64|6109.97|5989.97|6108.77|5988.77|9
1655929220000|2022-06-22 20:20:20|6109.85|5989.85|6109.56|5989.56|6110|5990|6109.56|5989.56|10
1655929230000|2022-06-22 20:20:30|6110.01|5990.01|6110.24|5990.24|6110.5|5990.5|6109.91|5989.91|10
1655929240000|2022-06-22 20:20:40|6109.97|5989.97|6109.86|5989.86|6109.97|5989.97|6109.8|5989.8|9
1655929250000|2022-06-22 20:20:50|6109.57|5989.57|6109.09|5989.09|6109.57|5989.57|6108.91|5988.91|10
1655929260000|2022-06-22 20:21:00|6109.13|5989.13|6109.22|5989.22|6109.26|5989.26|6109.02|5989.02|10
1655929270000|2022-06-22 20:21:10|6109.01|5989.01|6108.74|5988.74|6109.03|5989.03|6108.74|5988.74|9
1655929280000|2022-06-22 20:21:20|6108.63|5988.63|6108.18|5988.18|6108.63|5988.63|6107.94|5987.94|10
1655929290000|2022-06-22 20:21:30|6108.31|5988.31|6108.22|5988.22|6108.95|5988.95|6108.22|5988.22|10
1655929300000|2022-06-22 20:21:40|6107.8|5987.8|6107.98|5987.98|6108.02|5988.02|6107.68|5987.68|9
1655929310000|2022-06-22 20:21:50|6107.97|5987.97|6108.17|5988.17|6108.17|5988.17|6107.44|5987.44|10
1655929320000|2022-06-22 20:22:00|6108.14|5988.14|6108.16|5988.16|6108.63|5988.63|6107.97|5987.97|10
1655929330000|2022-06-22 20:22:10|6107.98|5987.98|6108.61|5988.61|6108.62|5988.62|6107.87|5987.87|10
1655929340000|2022-06-22 20:22:20|6108.6|5988.6|6111.56|5991.56|6111.56|5991.56|6108.6|5988.6|10
1655929350000|2022-06-22 20:22:30|6111.61|5991.61|6112.11|5992.11|6112.11|5992.11|6111.35|5991.35|10
1655929360000|2022-06-22 20:22:40|6112.09|5992.09|6111.67|5991.67|6112.27|5992.27|6111.67|5991.67|10
1655929370000|2022-06-22 20:22:50|6111.78|5991.78|6112.78|5992.78|6112.78|5992.78|6111.68|5991.68|10
1655929380000|2022-06-22 20:23:00|6112.51|5992.51|6112.93|5992.93|6112.93|5992.93|6112.51|5992.51|10
1655929390000|2022-06-22 20:23:10|6113.15|5993.15|6114.1|5994.1|6114.35|5994.35|6113.15|5993.15|9
1655929400000|2022-06-22 20:23:20|6114.19|5994.19|6114.01|5994.01|6114.49|5994.49|6113.93|5993.93|10
1655929410000|2022-06-22 20:23:30|6113.42|5993.42|6111.06|5991.06|6113.42|5993.42|6111.06|5991.06|10
1655929420000|2022-06-22 20:23:40|6110.56|5990.56|6108.8|5988.8|6111.05|5991.05|6108.8|5988.8|10
1655929430000|2022-06-22 20:23:50|6108.56|5988.56|6105.82|5985.82|6108.6|5988.6|6105.82|5985.82|10
1655929440000|2022-06-22 20:24:00|6105.7|5985.7|6105.33|5985.33|6105.86|5985.86|6105.3|5985.3|9
1655929450000|2022-06-22 20:24:10|6105.16|5985.16|6105.55|5985.55|6105.55|5985.55|6105.16|5985.16|9
1655929460000|2022-06-22 20:24:20|6105.69|5985.69|6105.31|5985.31|6105.86|5985.86|6105.13|5985.13|9
1655929470000|2022-06-22 20:24:30|6105|5985|6105.25|5985.25|6105.44|5985.44|6105|5985|9
1655929480000|2022-06-22 20:24:40|6105.1|5985.1|6104.83|5984.83|6105.62|5985.62|6104.83|5984.83|10
1655929490000|2022-06-22 20:24:50|6104.86|5984.86|6104.79|5984.79|6105.23|5985.23|6104.79|5984.79|10
1655929500000|2022-06-22 20:25:00|6104.99|5984.99|6105.88|5985.88|6106.03|5986.03|6104.99|5984.99|9
1655929510000|2022-06-22 20:25:10|6106.38|5986.38|6106.68|5986.68|6106.86|5986.86|6105.75|5985.75|10
1655929520000|2022-06-22 20:25:20|6107.37|5987.37|6108.35|5988.35|6108.36|5988.36|6107.25|5987.25|9
1655929530000|2022-06-22 20:25:30|6108.16|5988.16|6107.95|5987.95|6108.29|5988.29|6107.8|5987.8|10
1655929540000|2022-06-22 20:25:40|6107.76|5987.76|6106.82|5986.82|6107.79|5987.79|6106.77|5986.77|9
1655929550000|2022-06-22 20:25:50|6106.66|5986.66|6106.06|5986.06|6106.66|5986.66|6106.06|5986.06|10
1655929560000|2022-06-22 20:26:00|6106.23|5986.23|6106.07|5986.07|6106.34|5986.34|6105.99|5985.99|10
1655929570000|2022-06-22 20:26:10|6105.74|5985.74|6105.23|5985.23|6105.74|5985.74|6104.82|5984.82|10
1655929580000|2022-06-22 20:26:20|6105.17|5985.17|6104.89|5984.89|6105.25|5985.25|6104.71|5984.71|10
1655929590000|2022-06-22 20:26:30|6104.93|5984.93|6105.5|5985.5|6105.79|5985.79|6104.93|5984.93|10
1655929600000|2022-06-22 20:26:40|6105.59|5985.59|6106.18|5986.18|6106.18|5986.18|6105.59|5985.59|10
1655929610000|2022-06-22 20:26:50|6106.11|5986.11|6105.27|5985.27|6106.11|5986.11|6104.78|5984.78|10
1655929620000|2022-06-22 20:27:00|6104.31|5984.31|6103.55|5983.55|6104.46|5984.46|6103.55|5983.55|9
1655929630000|2022-06-22 20:27:10|6103.33|5983.33|6103.3|5983.3|6103.33|5983.33|6102.66|5982.66|10
1655929640000|2022-06-22 20:27:20|6103.45|5983.45|6103.41|5983.41|6104.01|5984.01|6103.26|5983.26|10
1655929650000|2022-06-22 20:27:30|6103.52|5983.52|6103.31|5983.31|6103.7|5983.7|6103.29|5983.29|10
1655929660000|2022-06-22 20:27:40|6103.89|5983.89|6103.22|5983.22|6103.93|5983.93|6103.18|5983.18|10
1655929670000|2022-06-22 20:27:50|6103.63|5983.63|6101.18|5981.18|6103.63|5983.63|6101.18|5981.18|10
1655929680000|2022-06-22 20:28:00|6100.34|5980.34|6099.83|5979.83|6100.34|5980.34|6099.83|5979.83|10
1655929690000|2022-06-22 20:28:10|6099.75|5979.75|6100.24|5980.24|6100.24|5980.24|6099.66|5979.66|10
1655929700000|2022-06-22 20:28:20|6100.1|5980.1|6100.94|5980.94|6101.14|5981.14|6100.1|5980.1|10
1655929710000|2022-06-22 20:28:30|6100.99|5980.99|6101.2|5981.2|6101.25|5981.25|6100.88|5980.88|10
1655929720000|2022-06-22 20:28:40|6101.37|5981.37|6101.27|5981.27|6101.63|5981.63|6101.27|5981.27|10
1655929730000|2022-06-22 20:28:50|6101.48|5981.48|6100.15|5980.15|6101.48|5981.48|6099.88|5979.88|10
1655929740000|2022-06-22 20:29:00|6100.14|5980.14|6099.56|5979.56|6100.31|5980.31|6099.41|5979.41|8
1655929750000|2022-06-22 20:29:10|6099.18|5979.18|6099.38|5979.38|6099.39|5979.39|6098.99|5978.99|10
1655929760000|2022-06-22 20:29:20|6099.07|5979.07|6098.99|5978.99|6099.18|5979.18|6098.97|5978.97|10
1655929770000|2022-06-22 20:29:30|6098.84|5978.84|6099.4|5979.4|6099.4|5979.4|6098.55|5978.55|9
1655929780000|2022-06-22 20:29:40|6099.21|5979.21|6098.86|5978.86|6099.29|5979.29|6098.86|5978.86|10
1655929790000|2022-06-22 20:29:50|6099.05|5979.05|6099.03|5979.03|6099.45|5979.45|6099.01|5979.01|10
1655929800000|2022-06-22 20:30:00|6099.23|5979.23|6098.17|5978.17|6099.23|5979.23|6098.17|5978.17|10
1655929810000|2022-06-22 20:30:10|6098.15|5978.15|6096.35|5976.35|6098.15|5978.15|6096.35|5976.35|10
1655929820000|2022-06-22 20:30:20|6096.19|5976.19|6093.45|5973.45|6096.19|5976.19|6093.45|5973.45|10
1655929830000|2022-06-22 20:30:30|6092.8|5972.8|6091.72|5971.72|6092.8|5972.8|6091.72|5971.72|10
1655929840000|2022-06-22 20:30:40|6091.17|5971.17|6088.33|5968.33|6091.67|5971.67|6088.33|5968.33|10
1655929850000|2022-06-22 20:30:50|6087.67|5967.67|6085.24|5965.24|6088.07|5968.07|6085.24|5965.24|10
1655929860000|2022-06-22 20:31:00|6085.17|5965.17|6079.58|5959.58|6085.65|5965.65|6079.58|5959.58|10
1655929870000|2022-06-22 20:31:10|6079.49|5959.49|6077.5|5957.5|6079.49|5959.49|6077.5|5957.5|10
1655929880000|2022-06-22 20:31:20|6076.18|5956.18|6071.39|5951.39|6076.18|5956.18|6071.34|5951.34|10
1655929890000|2022-06-22 20:31:30|6071.34|5951.34|6068.34|5948.34|6071.34|5951.34|6068.34|5948.34|9
1655929900000|2022-06-22 20:31:40|6068.3|5948.3|6063.33|5943.33|6068.3|5948.3|6063.33|5943.33|10
1655929910000|2022-06-22 20:31:50|6063.56|5943.56|6058.69|5938.69|6063.56|5943.56|6058.69|5938.69|10
1655929920000|2022-06-22 20:32:00|6058.46|5938.46|6056.96|5936.96|6058.68|5938.68|6056.96|5936.96|9
1655929930000|2022-06-22 20:32:10|6057.01|5937.01|6057.31|5937.31|6057.77|5937.77|6057.01|5937.01|10
1655929940000|2022-06-22 20:32:20|6057.43|5937.43|6056|5936|6057.52|5937.52|6056|5936|9
1655929950000|2022-06-22 20:32:30|6055.43|5935.43|6052.36|5932.36|6055.43|5935.43|6052.36|5932.36|10
1655929960000|2022-06-22 20:32:40|6052.11|5932.11|6052.31|5932.31|6052.61|5932.61|6051.87|5931.87|10
1655929970000|2022-06-22 20:32:50|6052.26|5932.26|6051.9|5931.9|6052.5|5932.5|6051.9|5931.9|10
1655929980000|2022-06-22 20:33:00|6052.47|5932.47|6051.46|5931.46|6052.5|5932.5|6051.46|5931.46|10
1655929990000|2022-06-22 20:33:10|6051.4|5931.4|6052.88|5932.88|6053.01|5933.01|6051.4|5931.4|10
1655930000000|2022-06-22 20:33:20|6052.78|5932.78|6053.68|5933.68|6053.68|5933.68|6052.27|5932.27|10
1655930010000|2022-06-22 20:33:30|6053.71|5933.71|6053.68|5933.68|6053.9|5933.9|6053.58|5933.58|9
1655930020000|2022-06-22 20:33:40|6053.5|5933.5|6052.49|5932.49|6053.74|5933.74|6052.49|5932.49|9
1655930030000|2022-06-22 20:33:50|6052.48|5932.48|6051.67|5931.67|6052.74|5932.74|6051.6|5931.6|9
1655930040000|2022-06-22 20:34:00|6051.51|5931.51|6048.98|5928.98|6051.51|5931.51|6048.98|5928.98|10
1655930050000|2022-06-22 20:34:10|6048.99|5928.99|6047.99|5927.99|6049|5929|6047.98|5927.98|10
1655930060000|2022-06-22 20:34:20|6047.75|5927.75|6048.32|5928.32|6048.6|5928.6|6047.75|5927.75|10
1655930070000|2022-06-22 20:34:30|6048.34|5928.34|6047.67|5927.67|6048.96|5928.96|6047.67|5927.67|10
1655930080000|2022-06-22 20:34:40|6048.02|5928.02|6044.09|5924.09|6048.02|5928.02|6044.09|5924.09|10
1655930090000|2022-06-22 20:34:50|6044.15|5924.15|6041.72|5921.72|6044.15|5924.15|6041.72|5921.72|10
1655930100000|2022-06-22 20:35:00|6041.15|5921.15|6039.84|5919.84|6041.69|5921.69|6039.84|5919.84|10
1655930110000|2022-06-22 20:35:10|6039.38|5919.38|6037.36|5917.36|6039.43|5919.43|6037.36|5917.36|10
1655930120000|2022-06-22 20:35:20|6037.09|5917.09|6035.54|5915.54|6037.18|5917.18|6035.54|5915.54|10
1655930130000|2022-06-22 20:35:30|6035.98|5915.98|6037.76|5917.76|6037.91|5917.91|6035.48|5915.48|9
1655930140000|2022-06-22 20:35:40|6038.13|5918.13|6039.96|5919.96|6039.96|5919.96|6038.13|5918.13|10
1655930150000|2022-06-22 20:35:50|6040.7|5920.7|6038.24|5918.24|6041.2|5921.2|6038.24|5918.24|10
1655930160000|2022-06-22 20:36:00|6037.93|5917.93|6017.92|5897.92|6037.93|5917.93|6017.92|5897.92|10
1655930170000|2022-06-22 20:36:10|6018.56|5898.56|6006.88|5886.88|6018.56|5898.56|6003.29|5883.29|10
1655930180000|2022-06-22 20:36:20|6007.42|5887.42|6010.65|5890.65|6011.43|5891.43|6007.42|5887.42|10
1655930190000|2022-06-22 20:36:30|6010.22|5890.22|6007.93|5887.93|6010.22|5890.22|6007.59|5887.59|10
1655930200000|2022-06-22 20:36:40|6007.83|5887.83|6005.86|5885.86|6007.83|5887.83|6005.86|5885.86|10
1655930210000|2022-06-22 20:36:50|6005.31|5885.31|5998.94|5878.94|6005.31|5885.31|5998.94|5878.94|10
1655930220000|2022-06-22 20:37:00|5998.58|5878.58|5996.4|5876.4|5998.58|5878.58|5994.83|5874.83|10
1655930230000|2022-06-22 20:37:10|5997.15|5877.15|6001.67|5881.67|6001.67|5881.67|5997.15|5877.15|10
1655930240000|2022-06-22 20:37:20|6002.11|5882.11|6006.55|5886.55|6006.55|5886.55|6002.11|5882.11|10
1655930250000|2022-06-22 20:37:30|6006.38|5886.38|6008.56|5888.56|6008.65|5888.65|6006.31|5886.31|10
1655930260000|2022-06-22 20:37:40|6008.37|5888.37|6004.96|5884.96|6008.57|5888.57|6004.96|5884.96|10
1655930270000|2022-06-22 20:37:50|6004.02|5884.02|6006.75|5886.75|6006.75|5886.75|6004.02|5884.02|9
1655930280000|2022-06-22 20:38:00|6006.85|5886.85|6011.13|5891.13|6011.32|5891.32|6006.77|5886.77|10
1655930290000|2022-06-22 20:38:10|6011.49|5891.49|6012.33|5892.33|6013.15|5893.15|6011.49|5891.49|10
1655930300000|2022-06-22 20:38:20|6012.54|5892.54|6013.27|5893.27|6013.84|5893.84|6012.43|5892.43|9
1655930310000|2022-06-22 20:38:30|6013.15|5893.15|6008.87|5888.87|6013.15|5893.15|6008.87|5888.87|10
1655930320000|2022-06-22 20:38:40|6008.59|5888.59|6007.14|5887.14|6008.7|5888.7|6007.04|5887.04|10
1655930330000|2022-06-22 20:38:50|6006.85|5886.85|6005.79|5885.79|6006.85|5886.85|6005.76|5885.76|9
1655930340000|2022-06-22 20:39:00|6005.78|5885.78|6005.91|5885.91|6006.54|5886.54|6005.75|5885.75|10
1655930350000|2022-06-22 20:39:10|6005.65|5885.65|6005.96|5885.96|6006.57|5886.57|6005.65|5885.65|10
1655930360000|2022-06-22 20:39:20|6006.47|5886.47|6007.43|5887.43|6007.43|5887.43|6006.1|5886.1|10
1655930370000|2022-06-22 20:39:30|6007.39|5887.39|6007.17|5887.17|6008.39|5888.39|6007.17|5887.17|10
1655930380000|2022-06-22 20:39:40|6006.82|5886.82|6005.8|5885.8|6006.98|5886.98|6005.8|5885.8|10
1655930390000|2022-06-22 20:39:50|6005.99|5885.99|6005.65|5885.65|6005.99|5885.99|6005.27|5885.27|10
1655930400000|2022-06-22 20:40:00|6005.79|5885.79|6005.25|5885.25|6005.82|5885.82|6005|5885|10
1655930410000|2022-06-22 20:40:10|6006.08|5886.08|6007.01|5887.01|6007.02|5887.02|6006.08|5886.08|10
1655930420000|2022-06-22 20:40:20|6006.75|5886.75|6005.85|5885.85|6007.34|5887.34|6005.78|5885.78|10
1655930430000|2022-06-22 20:40:30|6005.32|5885.32|6004.93|5884.93|6005.7|5885.7|6004.79|5884.79|10
1655930440000|2022-06-22 20:40:40|6004.74|5884.74|6002.04|5882.04|6004.74|5884.74|6002.04|5882.04|10
1655930450000|2022-06-22 20:40:50|6002.22|5882.22|6002.02|5882.02|6002.74|5882.74|6001.8|5881.8|9
1655930460000|2022-06-22 20:41:00|6001.08|5881.08|5998.29|5878.29|6001.88|5881.88|5998.29|5878.29|9
1655930470000|2022-06-22 20:41:10|5998.5|5878.5|5996.94|5876.94|5998.59|5878.59|5996.61|5876.61|10
1655930480000|2022-06-22 20:41:20|5996.88|5876.88|5997.86|5877.86|5999.15|5879.15|5996.88|5876.88|10
1655930490000|2022-06-22 20:41:30|5997.78|5877.78|5995.07|5875.07|5997.78|5877.78|5995.07|5875.07|10
1655930500000|2022-06-22 20:41:40|5995.03|5875.03|5994.96|5874.96|5995.3|5875.3|5994.75|5874.75|10
1655930510000|2022-06-22 20:41:50|5995.03|5875.03|5993.71|5873.71|5995.03|5875.03|5993.71|5873.71|10
1655930520000|2022-06-22 20:42:00|5993.43|5873.43|5992.24|5872.24|5993.57|5873.57|5992.24|5872.24|10
1655930530000|2022-06-22 20:42:10|5992.25|5872.25|5993.89|5873.89|5993.89|5873.89|5991.86|5871.86|10
1655930540000|2022-06-22 20:42:20|5992.79|5872.79|5996.52|5876.52|5996.52|5876.52|5992.46|5872.46|10
1655930550000|2022-06-22 20:42:30|5996.68|5876.68|5997.61|5877.61|5997.61|5877.61|5996.68|5876.68|10
1655930560000|2022-06-22 20:42:40|5998.17|5878.17|5999.59|5879.59|5999.83|5879.83|5997.76|5877.76|10
1655930570000|2022-06-22 20:42:50|5999.53|5879.53|6000.55|5880.55|6000.7|5880.7|5999.53|5879.53|10
1655930580000|2022-06-22 20:43:00|6000.59|5880.59|6000.73|5880.73|6000.73|5880.73|5999.9|5879.9|10
1655930590000|2022-06-22 20:43:10|6002.08|5882.08|6003.77|5883.77|6003.77|5883.77|6002.08|5882.08|10
1655930600000|2022-06-22 20:43:20|6004.19|5884.19|6004.34|5884.34|6004.82|5884.82|6003.81|5883.81|10
1655930610000|2022-06-22 20:43:30|6005.35|5885.35|6004.46|5884.46|6005.35|5885.35|6004.24|5884.24|8
1655930620000|2022-06-22 20:43:40|6004.17|5884.17|6003.19|5883.19|6004.17|5884.17|6003.19|5883.19|10
1655930630000|2022-06-22 20:43:50|6003.36|5883.36|6003.58|5883.58|6003.83|5883.83|6003.28|5883.28|10
1655930640000|2022-06-22 20:44:00|6003.67|5883.67|6002.57|5882.57|6003.67|5883.67|6002.53|5882.53|10
1655930650000|2022-06-22 20:44:10|6002.11|5882.11|6003.13|5883.13|6003.13|5883.13|6001.88|5881.88|10
1655930660000|2022-06-22 20:44:20|6003.45|5883.45|6006.65|5886.65|6006.65|5886.65|6003.45|5883.45|10
1655930670000|2022-06-22 20:44:30|6006.98|5886.98|6007.04|5887.04|6007.09|5887.09|6006.41|5886.41|10
1655930680000|2022-06-22 20:44:40|6006.67|5886.67|6006.95|5886.95|6007.09|5887.09|6006.67|5886.67|10
1655930690000|2022-06-22 20:44:50|6006.9|5886.9|6006.08|5886.08|6006.92|5886.92|6006.08|5886.08|10
1655930700000|2022-06-22 20:45:00|6005.87|5885.87|6004.92|5884.92|6005.87|5885.87|6004.75|5884.75|9
1655930710000|2022-06-22 20:45:10|6004.79|5884.79|6003.74|5883.74|6004.79|5884.79|6003.74|5883.74|10
1655930720000|2022-06-22 20:45:20|6003.77|5883.77|6001.55|5881.55|6003.77|5883.77|6001.55|5881.55|10
1655930730000|2022-06-22 20:45:30|6001.47|5881.47|5994.87|5874.87|6001.47|5881.47|5994.67|5874.67|10
1655930740000|2022-06-22 20:45:40|5994.71|5874.71|5992.28|5872.28|5994.75|5874.75|5992.19|5872.19|10
1655930750000|2022-06-22 20:45:50|5992.45|5872.45|5987.42|5867.42|5992.45|5872.45|5987.42|5867.42|10
1655930760000|2022-06-22 20:46:00|5986.68|5866.68|5985.75|5865.75|5986.68|5866.68|5985.67|5865.67|9
1655930770000|2022-06-22 20:46:10|5985.7|5865.7|5986.99|5866.99|5987.48|5867.48|5985.7|5865.7|10
1655930780000|2022-06-22 20:46:20|5986.9|5866.9|5988.38|5868.38|5988.38|5868.38|5986.9|5866.9|9
1655930790000|2022-06-22 20:46:30|5988.3|5868.3|5987.88|5867.88|5988.49|5868.49|5987.81|5867.81|9
1655930800000|2022-06-22 20:46:40|5987.94|5867.94|5988.45|5868.45|5989.23|5869.23|5987.94|5867.94|10
1655930810000|2022-06-22 20:46:50|5988.52|5868.52|5991.25|5871.25|5991.25|5871.25|5988.52|5868.52|10
1655930820000|2022-06-22 20:47:00|5991.28|5871.28|5993.64|5873.64|5993.81|5873.81|5991.28|5871.28|10
1655930830000|2022-06-22 20:47:10|5993.62|5873.62|5995.03|5875.03|5995.03|5875.03|5993.09|5873.09|10
1655930840000|2022-06-22 20:47:20|5995|5875|5997.87|5877.87|5997.87|5877.87|5995|5875|10
1655930850000|2022-06-22 20:47:30|5997.72|5877.72|5999.87|5879.87|6000.19|5880.19|5997.72|5877.72|9
1655930860000|2022-06-22 20:47:40|6000.09|5880.09|6003.83|5883.83|6003.83|5883.83|6000.09|5880.09|10
1655930870000|2022-06-22 20:47:50|6003.68|5883.68|6004.85|5884.85|6004.94|5884.94|6003.68|5883.68|10
1655930880000|2022-06-22 20:48:00|6004.76|5884.76|6004.55|5884.55|6005.35|5885.35|6004.54|5884.54|10
1655930890000|2022-06-22 20:48:10|6004.42|5884.42|6004.46|5884.46|6004.78|5884.78|6004.05|5884.05|9
1655930900000|2022-06-22 20:48:20|6004.33|5884.33|6003.49|5883.49|6004.33|5884.33|6003.22|5883.22|10
1655930910000|2022-06-22 20:48:30|6003.43|5883.43|6008.83|5888.83|6009.18|5889.18|6003.43|5883.43|10
1655930920000|2022-06-22 20:48:40|6009.12|5889.12|6014.16|5894.16|6014.16|5894.16|6009.12|5889.12|10
1655930930000|2022-06-22 20:48:50|6014.63|5894.63|6022.32|5902.32|6022.32|5902.32|6014.58|5894.58|10
1655930940000|2022-06-22 20:49:00|6024.15|5904.15|6037.73|5917.73|6037.73|5917.73|6023.84|5903.84|10
1655930950000|2022-06-22 20:49:10|6042.37|5922.37|6044.85|5924.85|6047.07|5927.07|6042.37|5922.37|10
1655930960000|2022-06-22 20:49:20|6044.43|5924.43|6043.58|5923.58|6044.43|5924.43|6043.54|5923.54|10
1655930970000|2022-06-22 20:49:30|6043.64|5923.64|6040.81|5920.81|6043.76|5923.76|6040.81|5920.81|10
1655930980000|2022-06-22 20:49:40|6040.62|5920.62|6038.83|5918.83|6040.98|5920.98|6038.62|5918.62|10
1655930990000|2022-06-22 20:49:50|6037.62|5917.62|6035.68|5915.68|6037.62|5917.62|6035.29|5915.29|10
1655931000000|2022-06-22 20:50:00|6035.04|5915.04|6034.19|5914.19|6035.04|5915.04|6034.16|5914.16|9
1655931010000|2022-06-22 20:50:10|6034.27|5914.27|6033.7|5913.7|6034.4|5914.4|6033.49|5913.49|10
1655931020000|2022-06-22 20:50:20|6033.57|5913.57|6033.53|5913.53|6033.69|5913.69|6033.09|5913.09|10
1655931030000|2022-06-22 20:50:30|6034.37|5914.37|6036.22|5916.22|6036.22|5916.22|6033.83|5913.83|10
1655931040000|2022-06-22 20:50:40|6036.3|5916.3|6039.8|5919.8|6039.8|5919.8|6036.3|5916.3|10
1655931050000|2022-06-22 20:50:50|6039.29|5919.29|6041|5921|6041|5921|6039.29|5919.29|10
1655931060000|2022-06-22 20:51:00|6041.14|5921.14|6040.26|5920.26|6041.14|5921.14|6039.91|5919.91|10
1655931070000|2022-06-22 20:51:10|6040.77|5920.77|6041.9|5921.9|6041.9|5921.9|6040.77|5920.77|10
1655931080000|2022-06-22 20:51:20|6042.51|5922.51|6044.08|5924.08|6044.46|5924.46|6042.51|5922.51|10
1655931090000|2022-06-22 20:51:30|6043.96|5923.96|6043.67|5923.67|6044.14|5924.14|6043.63|5923.63|10
1655931100000|2022-06-22 20:51:40|6043.23|5923.23|6042.96|5922.96|6043.71|5923.71|6042.84|5922.84|10
1655931110000|2022-06-22 20:51:50|6043.25|5923.25|6045.3|5925.3|6045.3|5925.3|6043.14|5923.14|10
1655931120000|2022-06-22 20:52:00|6045.51|5925.51|6046.87|5926.87|6046.87|5926.87|6044.41|5924.41|10
1655931130000|2022-06-22 20:52:10|6047.63|5927.63|6047.5|5927.5|6047.95|5927.95|6047.19|5927.19|9
1655931140000|2022-06-22 20:52:20|6047.69|5927.69|6049.1|5929.1|6049.1|5929.1|6047.69|5927.69|10
1655931150000|2022-06-22 20:52:30|6049.01|5929.01|6049.99|5929.99|6050.3|5930.3|6048.83|5928.83|10
1655931160000|2022-06-22 20:52:40|6050.04|5930.04|6049.29|5929.29|6050.04|5930.04|6049.25|5929.25|9
1655931170000|2022-06-22 20:52:50|6049.02|5929.02|6048.43|5928.43|6049.76|5929.76|6048.37|5928.37|10
1655931180000|2022-06-22 20:53:00|6048.27|5928.27|6047.61|5927.61|6048.7|5928.7|6047.52|5927.52|10
1655931190000|2022-06-22 20:53:10|6047.86|5927.86|6046.45|5926.45|6047.88|5927.88|6046.45|5926.45|10
1655931200000|2022-06-22 20:53:20|6046.01|5926.01|6045.04|5925.04|6046.01|5926.01|6044.99|5924.99|9
1655931210000|2022-06-22 20:53:30|6045.28|5925.28|6043.75|5923.75|6045.28|5925.28|6043.75|5923.75|9
1655931220000|2022-06-22 20:53:40|6043.57|5923.57|6042.86|5922.86|6043.57|5923.57|6042.86|5922.86|8
1655931230000|2022-06-22 20:53:50|6042.93|5922.93|6041.98|5921.98|6043.03|5923.03|6041.98|5921.98|10
1655931240000|2022-06-22 20:54:00|6042.04|5922.04|6041.59|5921.59|6042.12|5922.12|6041.59|5921.59|9
1655931250000|2022-06-22 20:54:10|6042.46|5922.46|6043.11|5923.11|6043.11|5923.11|6041.87|5921.87|10
1655931260000|2022-06-22 20:54:20|6043.13|5923.13|6043.5|5923.5|6043.5|5923.5|6042.98|5922.98|10
1655931270000|2022-06-22 20:54:30|6043.11|5923.11|6042.21|5922.21|6043.11|5923.11|6042.21|5922.21|9
1655931280000|2022-06-22 20:54:40|6042.22|5922.22|6041.26|5921.26|6042.25|5922.25|6041.13|5921.13|10
1655931290000|2022-06-22 20:54:50|6041|5921|6040.05|5920.05|6041.19|5921.19|6039.92|5919.92|9
1655931300000|2022-06-22 20:55:00|6039.9|5919.9|6038.16|5918.16|6039.91|5919.91|6038.16|5918.16|10
1655931310000|2022-06-22 20:55:10|6037.91|5917.91|6036.75|5916.75|6038.16|5918.16|6036.75|5916.75|10
1655931320000|2022-06-22 20:55:20|6036.38|5916.38|6035.89|5915.89|6036.38|5916.38|6035.86|5915.86|10
1655931330000|2022-06-22 20:55:30|6035.38|5915.38|6034.85|5914.85|6035.55|5915.55|6034.06|5914.06|9
1655931340000|2022-06-22 20:55:40|6035.46|5915.46|6036.47|5916.47|6036.47|5916.47|6035.15|5915.15|10
1655931350000|2022-06-22 20:55:50|6036.08|5916.08|6036.95|5916.95|6038.26|5918.26|6036.08|5916.08|10
1655931360000|2022-06-22 20:56:00|6036.82|5916.82|6035.94|5915.94|6037.54|5917.54|6035.94|5915.94|10
1655931370000|2022-06-22 20:56:10|6036.44|5916.44|6035.58|5915.58|6036.47|5916.47|6035.36|5915.36|9
1655931380000|2022-06-22 20:56:20|6035.8|5915.8|6037.61|5917.61|6037.61|5917.61|6035.63|5915.63|10
1655931390000|2022-06-22 20:56:30|6037.68|5917.68|6038.03|5918.03|6038.18|5918.18|6037|5917|10
1655931400000|2022-06-22 20:56:40|6038.48|5918.48|6039.33|5919.33|6040.41|5920.41|6038.48|5918.48|10
1655931410000|2022-06-22 20:56:50|6040.55|5920.55|6040.03|5920.03|6040.74|5920.74|6039.7|5919.7|10
1655931420000|2022-06-22 20:57:00|6039.87|5919.87|6038.61|5918.61|6039.87|5919.87|6038.14|5918.14|10
1655931430000|2022-06-22 20:57:10|6038.56|5918.56|6038.95|5918.95|6038.95|5918.95|6038.39|5918.39|10
1655931440000|2022-06-22 20:57:20|6038.91|5918.91|6037.46|5917.46|6038.91|5918.91|6037.46|5917.46|10
1655931450000|2022-06-22 20:57:30|6037.33|5917.33|6035.09|5915.09|6037.33|5917.33|6035.06|5915.06|10
1655931460000|2022-06-22 20:57:40|6034.82|5914.82|6036.31|5916.31|6036.31|5916.31|6034.62|5914.62|10
1655931470000|2022-06-22 20:57:50|6036.7|5916.7|6036.51|5916.51|6037.25|5917.25|6036.51|5916.51|10
1655931480000|2022-06-22 20:58:00|6037.92|5917.92|6035.35|5915.35|6038.35|5918.35|6035.3|5915.3|10
1655931490000|2022-06-22 20:58:10|6034.86|5914.86|6031.84|5911.84|6034.86|5914.86|6031.84|5911.84|10
1655931500000|2022-06-22 20:58:20|6030.98|5910.98|6030.23|5910.23|6030.98|5910.98|6029.7|5909.7|8
1655931510000|2022-06-22 20:58:30|6030.67|5910.67|6030.8|5910.8|6030.81|5910.81|6030.35|5910.35|9
1655931520000|2022-06-22 20:58:40|6030.42|5910.42|6029.73|5909.73|6030.49|5910.49|6029.59|5909.59|10
1655931530000|2022-06-22 20:58:50|6029.57|5909.57|6028.65|5908.65|6029.91|5909.91|6028.59|5908.59|9
1655931540000|2022-06-22 20:59:00|6028.63|5908.63|6026.66|5906.66|6028.63|5908.63|6026.66|5906.66|10
1655931550000|2022-06-22 20:59:10|6026.6|5906.6|6024.47|5904.47|6026.6|5906.6|6023.82|5903.82|10
1655931560000|2022-06-22 20:59:20|6024.5|5904.5|6024.66|5904.66|6025.13|5905.13|6024.22|5904.22|10
1655931570000|2022-06-22 20:59:30|6024.64|5904.64|6023.1|5903.1|6024.64|5904.64|6022.86|5902.86|10
1655931580000|2022-06-22 20:59:40|6023.18|5903.18|6022.64|5902.64|6023.48|5903.48|6022.64|5902.64|10
1655931590000|2022-06-22 20:59:50|6022.22|5902.22|6021.39|5901.39|6022.27|5902.27|6021.39|5901.39|10
1655931600000|2022-06-22 21:00:00|6021.46|5901.46|6021.16|5901.16|6021.77|5901.77|6021.16|5901.16|10
1655931610000|2022-06-22 21:00:10|6020.95|5900.95|6020.33|5900.33|6021.12|5901.12|6020.23|5900.23|10
1655931620000|2022-06-22 21:00:20|6020.65|5900.65|6020.67|5900.67|6020.76|5900.76|6020.37|5900.37|10
1655931630000|2022-06-22 21:00:30|6021|5901|6023.71|5903.71|6023.71|5903.71|6021|5901|10
1655931640000|2022-06-22 21:00:40|6024|5904|6024.88|5904.88|6024.98|5904.98|6023.95|5903.95|10
1655931650000|2022-06-22 21:00:50|6024.63|5904.63|6024.51|5904.51|6025.12|5905.12|6024.37|5904.37|10
1655931660000|2022-06-22 21:01:00|6024.82|5904.82|6025.06|5905.06|6025.06|5905.06|6024.41|5904.41|10
1655931670000|2022-06-22 21:01:10|6025.02|5905.02|6026.13|5906.13|6026.13|5906.13|6024.89|5904.89|10
1655931680000|2022-06-22 21:01:20|6026.12|5906.12|6028.12|5908.12|6028.12|5908.12|6025.85|5905.85|10
1655931690000|2022-06-22 21:01:30|6027.74|5907.74|6029.24|5909.24|6029.68|5909.68|6027.74|5907.74|10
1655931700000|2022-06-22 21:01:40|6029.95|5909.95|6031.74|5911.74|6031.74|5911.74|6029.95|5909.95|10
1655931710000|2022-06-22 21:01:50|6031.43|5911.43|6031.83|5911.83|6032.58|5912.58|6031.43|5911.43|10
1655931720000|2022-06-22 21:02:00|6031.62|5911.62|6031.04|5911.04|6031.62|5911.62|6030.81|5910.81|10
1655931730000|2022-06-22 21:02:10|6030.93|5910.93|6029.47|5909.47|6030.93|5910.93|6029.47|5909.47|10
1655931740000|2022-06-22 21:02:20|6029.32|5909.32|6027.4|5907.4|6029.49|5909.49|6027.18|5907.18|10
1655931750000|2022-06-22 21:02:30|6027.37|5907.37|6025.44|5905.44|6027.37|5907.37|6025.44|5905.44|10
1655931760000|2022-06-22 21:02:40|6025.18|5905.18|6023.59|5903.59|6025.22|5905.22|6023.59|5903.59|10
1655931770000|2022-06-22 21:02:50|6023.5|5903.5|6023.43|5903.43|6023.69|5903.69|6023.24|5903.24|10
1655931780000|2022-06-22 21:03:00|6021.9|5901.9|6018.32|5898.32|6021.9|5901.9|6018.32|5898.32|10
1655931790000|2022-06-22 21:03:10|6018|5898|6017.54|5897.54|6018|5898|6017.5|5897.5|10
1655931800000|2022-06-22 21:03:20|6017.58|5897.58|6017.77|5897.77|6018.46|5898.46|6017.58|5897.58|10
1655931810000|2022-06-22 21:03:30|6018.15|5898.15|6018.76|5898.76|6018.91|5898.91|6017.78|5897.78|10
1655931820000|2022-06-22 21:03:40|6020.05|5900.05|6022.65|5902.65|6022.65|5902.65|6020.05|5900.05|10
1655931830000|2022-06-22 21:03:50|6023.03|5903.03|6024.83|5904.83|6024.83|5904.83|6022.76|5902.76|10
1655931840000|2022-06-22 21:04:00|6024.87|5904.87|6025.38|5905.38|6025.38|5905.38|6024.32|5904.32|10
1655931850000|2022-06-22 21:04:10|6025.72|5905.72|6026.19|5906.19|6026.19|5906.19|6025.3|5905.3|9
1655931860000|2022-06-22 21:04:20|6026.21|5906.21|6028.55|5908.55|6028.55|5908.55|6025.7|5905.7|10
1655931870000|2022-06-22 21:04:30|6028.88|5908.88|6032.61|5912.61|6032.61|5912.61|6028.88|5908.88|10
1655931880000|2022-06-22 21:04:40|6033.08|5913.08|6034.71|5914.71|6034.71|5914.71|6033.08|5913.08|10
1655931890000|2022-06-22 21:04:50|6034.4|5914.4|6035|5915|6035.21|5915.21|6034.24|5914.24|10
1655931900000|2022-06-22 21:05:00|6034.96|5914.96|6035.98|5915.98|6036.12|5916.12|6034.96|5914.96|10
1655931910000|2022-06-22 21:05:10|6035.96|5915.96|6036.41|5916.41|6036.54|5916.54|6035.91|5915.91|10
1655931920000|2022-06-22 21:05:20|6036.34|5916.34|6036.55|5916.55|6036.55|5916.55|6035.96|5915.96|10
1655931930000|2022-06-22 21:05:30|6036.14|5916.14|6036.57|5916.57|6036.57|5916.57|6036.14|5916.14|9
1655931940000|2022-06-22 21:05:40|6036.67|5916.67|6035.43|5915.43|6036.67|5916.67|6035.34|5915.34|10
1655931950000|2022-06-22 21:05:50|6035.25|5915.25|6035.53|5915.53|6035.54|5915.54|6035.25|5915.25|8
1655931960000|2022-06-22 21:06:00|6035.45|5915.45|6035.41|5915.41|6035.72|5915.72|6034.95|5914.95|10
1655931970000|2022-06-22 21:06:10|6035.46|5915.46|6034.72|5914.72|6036.49|5916.49|6034.72|5914.72|10
1655931980000|2022-06-22 21:06:20|6035.98|5915.98|6038.79|5918.79|6038.79|5918.79|6035.74|5915.74|10
1655931990000|2022-06-22 21:06:30|6038.69|5918.69|6040.78|5920.78|6040.8|5920.8|6038.69|5918.69|10
1655932000000|2022-06-22 21:06:40|6041.39|5921.39|6040.99|5920.99|6041.85|5921.85|6040.97|5920.97|9
1655932010000|2022-06-22 21:06:50|6041.07|5921.07|6040.48|5920.48|6041.18|5921.18|6040.48|5920.48|10
1655932020000|2022-06-22 21:07:00|6040.58|5920.58|6040.92|5920.92|6041.13|5921.13|6040.45|5920.45|10
1655932030000|2022-06-22 21:07:10|6041.02|5921.02|6042.2|5922.2|6042.2|5922.2|6041.02|5921.02|9
1655932040000|2022-06-22 21:07:20|6041.56|5921.56|6041.04|5921.04|6042.09|5922.09|6040.83|5920.83|10
1655932050000|2022-06-22 21:07:30|6041.01|5921.01|6040.65|5920.65|6041.56|5921.56|6040.34|5920.34|10
1655932060000|2022-06-22 21:07:40|6041.19|5921.19|6040.82|5920.82|6041.19|5921.19|6040.45|5920.45|10
1655932070000|2022-06-22 21:07:50|6040.56|5920.56|6039.59|5919.59|6040.65|5920.65|6039.55|5919.55|9
1655932080000|2022-06-22 21:08:00|6039.18|5919.18|6035.77|5915.77|6039.18|5919.18|6035.46|5915.46|10
1655932090000|2022-06-22 21:08:10|6034.76|5914.76|6033.8|5913.8|6034.76|5914.76|6033.69|5913.69|10
1655932100000|2022-06-22 21:08:20|6033.76|5913.76|6030.99|5910.99|6033.76|5913.76|6030.84|5910.84|10
1655932110000|2022-06-22 21:08:30|6030.72|5910.72|6030.97|5910.97|6031.26|5911.26|6030.72|5910.72|10
1655932120000|2022-06-22 21:08:40|6031.13|5911.13|6029.53|5909.53|6031.13|5911.13|6029.53|5909.53|10
1655932130000|2022-06-22 21:08:50|6029|5909|6028.27|5908.27|6029|5909|6028.15|5908.15|10
1655932140000|2022-06-22 21:09:00|6028.33|5908.33|6029.64|5909.64|6029.91|5909.91|6028.33|5908.33|10
1655932150000|2022-06-22 21:09:10|6029.61|5909.61|6031.04|5911.04|6031.04|5911.04|6029.61|5909.61|10
1655932160000|2022-06-22 21:09:20|6030.37|5910.37|6033.03|5913.03|6033.03|5913.03|6030.37|5910.37|9
1655932170000|2022-06-22 21:09:30|6032.7|5912.7|6033.88|5913.88|6033.88|5913.88|6032.7|5912.7|10
1655932180000|2022-06-22 21:09:40|6033.92|5913.92|6035.42|5915.42|6035.44|5915.44|6033.92|5913.92|10
1655932190000|2022-06-22 21:09:50|6035.58|5915.58|6036.25|5916.25|6036.25|5916.25|6035.33|5915.33|10
1655932200000|2022-06-22 21:10:00|6036.29|5916.29|6035.6|5915.6|6036.29|5916.29|6035.4|5915.4|10
1655932210000|2022-06-22 21:10:10|6035.59|5915.59|6034.62|5914.62|6035.59|5915.59|6034.48|5914.48|10
1655932220000|2022-06-22 21:10:20|6034.23|5914.23|6032.26|5912.26|6034.23|5914.23|6032.26|5912.26|10
1655932230000|2022-06-22 21:10:30|6032.59|5912.59|6032.48|5912.48|6032.67|5912.67|6032.31|5912.31|10
1655932240000|2022-06-22 21:10:40|6032.21|5912.21|6032.06|5912.06|6032.74|5912.74|6031.99|5911.99|10
1655932250000|2022-06-22 21:10:50|6031.97|5911.97|6031.32|5911.32|6031.97|5911.97|6031.13|5911.13|10
1655932260000|2022-06-22 21:11:00|6030.68|5910.68|6029.39|5909.39|6030.68|5910.68|6029.39|5909.39|10
1655932270000|2022-06-22 21:11:10|6029.04|5909.04|6028.42|5908.42|6029.04|5909.04|6028.42|5908.42|9
1655932280000|2022-06-22 21:11:20|6028.39|5908.39|6027.77|5907.77|6028.39|5908.39|6027.6|5907.6|10
1655932290000|2022-06-22 21:11:30|6027.81|5907.81|6027.71|5907.71|6027.96|5907.96|6027.66|5907.66|10
1655932300000|2022-06-22 21:11:40|6027.8|5907.8|6027.19|5907.19|6027.8|5907.8|6027.19|5907.19|10
1655932310000|2022-06-22 21:11:50|6026.94|5906.94|6025.69|5905.69|6026.94|5906.94|6025.61|5905.61|10
1655932320000|2022-06-22 21:12:00|6025.52|5905.52|6025.07|5905.07|6025.52|5905.52|6024.76|5904.76|9
1655932330000|2022-06-22 21:12:10|6024.98|5904.98|6023.54|5903.54|6024.98|5904.98|6023.52|5903.52|10
1655932340000|2022-06-22 21:12:20|6023.57|5903.57|6023.35|5903.35|6023.94|5903.94|6022.89|5902.89|10
1655932350000|2022-06-22 21:12:30|6023.31|5903.31|6023.67|5903.67|6023.67|5903.67|6023.22|5903.22|10
1655932360000|2022-06-22 21:12:40|6023.36|5903.36|6023.83|5903.83|6023.98|5903.98|6023.2|5903.2|10
1655932370000|2022-06-22 21:12:50|6023.76|5903.76|6022.99|5902.99|6023.76|5903.76|6022.79|5902.79|10
1655932380000|2022-06-22 21:13:00|6022.98|5902.98|6023.05|5903.05|6023.05|5903.05|6022.45|5902.45|10
1655932390000|2022-06-22 21:13:10|6023.13|5903.13|6022.65|5902.65|6023.7|5903.7|6022.48|5902.48|10
1655932400000|2022-06-22 21:13:20|6022.73|5902.73|6022.55|5902.55|6023.28|5903.28|6022.28|5902.28|10
1655932410000|2022-06-22 21:13:30|6023.31|5903.31|6023.91|5903.91|6024.74|5904.74|6022.96|5902.96|10
1655932420000|2022-06-22 21:13:40|6025.15|5905.15|6025.49|5905.49|6025.53|5905.53|6024.61|5904.61|10
1655932430000|2022-06-22 21:13:50|6024.72|5904.72|6025.3|5905.3|6025.56|5905.56|6024.72|5904.72|10
1655932440000|2022-06-22 21:14:00|6025.98|5905.98|6026.47|5906.47|6026.59|5906.59|6025.24|5905.24|10
1655932450000|2022-06-22 21:14:10|6026.45|5906.45|6026.25|5906.25|6026.96|5906.96|6026.21|5906.21|9
1655932460000|2022-06-22 21:14:20|6026.62|5906.62|6027.19|5907.19|6027.42|5907.42|6026.62|5906.62|9
1655932470000|2022-06-22 21:14:30|6027.46|5907.46|6027.38|5907.38|6027.8|5907.8|6027.38|5907.38|10
1655932480000|2022-06-22 21:14:40|6027.7|5907.7|6027.34|5907.34|6027.74|5907.74|6027.34|5907.34|9
1655932490000|2022-06-22 21:14:50|6027.76|5907.76|6027.54|5907.54|6027.81|5907.81|6027.25|5907.25|10
1655932500000|2022-06-22 21:15:00|6027.55|5907.55|6028.26|5908.26|6028.26|5908.26|6027.55|5907.55|9
1655932510000|2022-06-22 21:15:10|6027.95|5907.95|6028.25|5908.25|6028.59|5908.59|6027.95|5907.95|10
1655932520000|2022-06-22 21:15:20|6028.19|5908.19|6028.15|5908.15|6028.89|5908.89|6027.99|5907.99|10
1655932530000|2022-06-22 21:15:30|6027.72|5907.72|6028.44|5908.44|6028.48|5908.48|6027.72|5907.72|10
1655932540000|2022-06-22 21:15:40|6028.43|5908.43|6028.31|5908.31|6028.68|5908.68|6028.24|5908.24|10
1655932550000|2022-06-22 21:15:50|6028.29|5908.29|6026.93|5906.93|6028.29|5908.29|6026.93|5906.93|10
1655932560000|2022-06-22 21:16:00|6026.76|5906.76|6025.46|5905.46|6026.77|5906.77|6025.4|5905.4|10
1655932570000|2022-06-22 21:16:10|6025.22|5905.22|6025.22|5905.22|6025.39|5905.39|6025.14|5905.14|9
1655932580000|2022-06-22 21:16:20|6025.11|5905.11|6024.48|5904.48|6025.17|5905.17|6024.47|5904.47|9
1655932590000|2022-06-22 21:16:30|6024.53|5904.53|6024.62|5904.62|6024.79|5904.79|6024.53|5904.53|10
1655932600000|2022-06-22 21:16:40|6024.74|5904.74|6024.93|5904.93|6024.99|5904.99|6024.68|5904.68|9
1655932610000|2022-06-22 21:16:50|6024.87|5904.87|6024.98|5904.98|6024.98|5904.98|6024.81|5904.81|8
1655932620000|2022-06-22 21:17:00|6024.75|5904.75|6024.93|5904.93|6024.94|5904.94|6024.74|5904.74|7
1655932630000|2022-06-22 21:17:10|6024.99|5904.99|6022.21|5902.21|6025.07|5905.07|6022.2|5902.2|9
1655932640000|2022-06-22 21:17:20|6022.19|5902.19|6021.65|5901.65|6022.19|5902.19|6021.65|5901.65|9
1655932650000|2022-06-22 21:17:30|6021.4|5901.4|6019.92|5899.92|6021.46|5901.46|6019.92|5899.92|10
1655932660000|2022-06-22 21:17:40|6020.07|5900.07|6018.73|5898.73|6020.07|5900.07|6018.73|5898.73|10
1655932670000|2022-06-22 21:17:50|6018.61|5898.61|6018.39|5898.39|6018.61|5898.61|6018.16|5898.16|8
1655932680000|2022-06-22 21:18:00|6018.44|5898.44|6017.97|5897.97|6018.44|5898.44|6017.97|5897.97|10
1655932690000|2022-06-22 21:18:10|6017.86|5897.86|6016.57|5896.57|6017.86|5897.86|6016.57|5896.57|9
1655932700000|2022-06-22 21:18:20|6016.53|5896.53|6016.61|5896.61|6016.61|5896.61|6016.39|5896.39|9
1655932710000|2022-06-22 21:18:30|6016.46|5896.46|6015.28|5895.28|6016.46|5896.46|6015.28|5895.28|10
1655932720000|2022-06-22 21:18:40|6015.33|5895.33|6015.52|5895.52|6015.52|5895.52|6015.33|5895.33|9
1655932730000|2022-06-22 21:18:50|6015.73|5895.73|6016.47|5896.47|6016.63|5896.63|6015.34|5895.34|9
1655932740000|2022-06-22 21:19:00|6016.5|5896.5|6018.48|5898.48|6018.48|5898.48|6016.5|5896.5|10
1655932750000|2022-06-22 21:19:10|6018.49|5898.49|6019.29|5899.29|6019.71|5899.71|6018.32|5898.32|10
1655932760000|2022-06-22 21:19:20|6019.37|5899.37|6021.15|5901.15|6021.15|5901.15|6019.37|5899.37|10
1655932770000|2022-06-22 21:19:30|6022|5902|6023.89|5903.89|6023.89|5903.89|6022|5902|8
1655932780000|2022-06-22 21:19:40|6025.5|5905.5|6027.77|5907.77|6027.81|5907.81|6025.5|5905.5|10
1655932790000|2022-06-22 21:19:50|6027.9|5907.9|6029.61|5909.61|6029.61|5909.61|6027.9|5907.9|10
1655932800000|2022-06-22 21:20:00|6029.14|5909.14|6032.12|5912.12|6032.12|5912.12|6029.14|5909.14|10
1655932810000|2022-06-22 21:20:10|6032.09|5912.09|6032.34|5912.34|6032.34|5912.34|6031.89|5911.89|10
1655932820000|2022-06-22 21:20:20|6032.41|5912.41|6033.73|5913.73|6033.73|5913.73|6032.32|5912.32|10
1655932830000|2022-06-22 21:20:30|6033.61|5913.61|6033.81|5913.81|6034.4|5914.4|6033.52|5913.52|10
1655932840000|2022-06-22 21:20:40|6034.65|5914.65|6038.32|5918.32|6038.59|5918.59|6034.65|5914.65|10
1655932850000|2022-06-22 21:20:50|6038.29|5918.29|6038.72|5918.72|6038.76|5918.76|6037.95|5917.95|7
1655932860000|2022-06-22 21:21:00|6039.09|5919.09|6039.73|5919.73|6039.73|5919.73|6038.85|5918.85|10
1655932870000|2022-06-22 21:21:10|6039.78|5919.78|6038.97|5918.97|6039.78|5919.78|6038.97|5918.97|10
1655932880000|2022-06-22 21:21:20|6039.25|5919.25|6042.18|5922.18|6042.18|5922.18|6038.18|5918.18|10
1655932890000|2022-06-22 21:21:30|6042.06|5922.06|6044.6|5924.6|6044.81|5924.81|6042.06|5922.06|10
1655932900000|2022-06-22 21:21:40|6045.1|5925.1|6045.81|5925.81|6046.39|5926.39|6045.1|5925.1|10
1655932910000|2022-06-22 21:21:50|6046.22|5926.22|6045.92|5925.92|6046.39|5926.39|6045.68|5925.68|10
1655932920000|2022-06-22 21:22:00|6045.22|5925.22|6045.01|5925.01|6045.7|5925.7|6044.9|5924.9|10
1655932930000|2022-06-22 21:22:10|6044.9|5924.9|6043.21|5923.21|6045.07|5925.07|6043.1|5923.1|10
1655932940000|2022-06-22 21:22:20|6042.95|5922.95|6042.41|5922.41|6042.95|5922.95|6041.98|5921.98|10
1655932950000|2022-06-22 21:22:30|6042.48|5922.48|6042.84|5922.84|6043.11|5923.11|6042.26|5922.26|10
1655932960000|2022-06-22 21:22:40|6043.16|5923.16|6042.33|5922.33|6043.16|5923.16|6042.33|5922.33|10
1655932970000|2022-06-22 21:22:50|6042.53|5922.53|6040.57|5920.57|6042.53|5922.53|6039.83|5919.83|10
1655932980000|2022-06-22 21:23:00|6039.37|5919.37|6032.67|5912.67|6039.37|5919.37|6032.67|5912.67|10
1655932990000|2022-06-22 21:23:10|6032.46|5912.46|6034.55|5914.55|6034.74|5914.74|6032.46|5912.46|10
1655933000000|2022-06-22 21:23:20|6034.75|5914.75|6032.32|5912.32|6034.75|5914.75|6032.32|5912.32|10
1655933010000|2022-06-22 21:23:30|6031.75|5911.75|6028.05|5908.05|6031.75|5911.75|6028.05|5908.05|10
1655933020000|2022-06-22 21:23:40|6027.83|5907.83|6026.38|5906.38|6027.83|5907.83|6026.38|5906.38|10
1655933030000|2022-06-22 21:23:50|6026.37|5906.37|6026.1|5906.1|6026.37|5906.37|6025.99|5905.99|10
1655933040000|2022-06-22 21:24:00|6026.86|5906.86|6027.89|5907.89|6028.14|5908.14|6026.5|5906.5|10
1655933050000|2022-06-22 21:24:10|6027.72|5907.72|6028.21|5908.21|6028.38|5908.38|6027.6|5907.6|10
1655933060000|2022-06-22 21:24:20|6028.17|5908.17|6026.51|5906.51|6028.17|5908.17|6026.51|5906.51|10
1655933070000|2022-06-22 21:24:30|6026.3|5906.3|6024.99|5904.99|6026.3|5906.3|6024.99|5904.99|9
1655933080000|2022-06-22 21:24:40|6025.27|5905.27|6025.41|5905.41|6025.41|5905.41|6025.01|5905.01|10
1655933090000|2022-06-22 21:24:50|6025.46|5905.46|6025.2|5905.2|6025.66|5905.66|6024.91|5904.91|10
1655933100000|2022-06-22 21:25:00|6024.58|5904.58|6023.92|5903.92|6024.6|5904.6|6023.84|5903.84|9
1655933110000|2022-06-22 21:25:10|6023.9|5903.9|6021.91|5901.91|6023.9|5903.9|6021.6|5901.6|10
1655933120000|2022-06-22 21:25:20|6021.49|5901.49|6019.38|5899.38|6021.49|5901.49|6019.3|5899.3|10
1655933130000|2022-06-22 21:25:30|6018.32|5898.32|6016.39|5896.39|6018.32|5898.32|6016.2|5896.2|10
1655933140000|2022-06-22 21:25:40|6016.18|5896.18|6018.58|5898.58|6018.58|5898.58|6016.14|5896.14|10
1655933150000|2022-06-22 21:25:50|6020.03|5900.03|6023.35|5903.35|6023.4|5903.4|6019.19|5899.19|10
1655933160000|2022-06-22 21:26:00|6022.02|5902.02|6020.46|5900.46|6023.01|5903.01|6020.35|5900.35|10
1655933170000|2022-06-22 21:26:10|6020.93|5900.93|6018.94|5898.94|6020.93|5900.93|6018.94|5898.94|10
1655933180000|2022-06-22 21:26:20|6018.75|5898.75|6017.86|5897.86|6018.96|5898.96|6017.7|5897.7|10
1655933190000|2022-06-22 21:26:30|6017.84|5897.84|6017.38|5897.38|6017.84|5897.84|6017.29|5897.29|10
1655933200000|2022-06-22 21:26:40|6017.12|5897.12|6016.9|5896.9|6017.24|5897.24|6016.73|5896.73|10
1655933210000|2022-06-22 21:26:50|6016.86|5896.86|6016.61|5896.61|6016.86|5896.86|6016.43|5896.43|9
1655933220000|2022-06-22 21:27:00|6016.39|5896.39|6016.17|5896.17|6016.54|5896.54|6016.17|5896.17|8
1655933230000|2022-06-22 21:27:10|6016.04|5896.04|6015.71|5895.71|6016.04|5896.04|6015.71|5895.71|9
1655933240000|2022-06-22 21:27:20|6015.47|5895.47|6014.98|5894.98|6015.53|5895.53|6014.89|5894.89|9
1655933250000|2022-06-22 21:27:30|6015.36|5895.36|6015.84|5895.84|6015.84|5895.84|6015.22|5895.22|10
1655933260000|2022-06-22 21:27:40|6015.88|5895.88|6012.26|5892.26|6016.24|5896.24|6012.15|5892.15|9
1655933270000|2022-06-22 21:27:50|6012.39|5892.39|6012.75|5892.75|6012.79|5892.79|6012.39|5892.39|9
1655933280000|2022-06-22 21:28:00|6012.82|5892.82|6013.09|5893.09|6013.09|5893.09|6012.62|5892.62|9
1655933290000|2022-06-22 21:28:10|6013.16|5893.16|6013.8|5893.8|6013.8|5893.8|6013.05|5893.05|10
1655933300000|2022-06-22 21:28:20|6014.02|5894.02|6014.13|5894.13|6014.55|5894.55|6013.97|5893.97|9
1655933310000|2022-06-22 21:28:30|6014.46|5894.46|6018.18|5898.18|6018.18|5898.18|6014.46|5894.46|10
1655933320000|2022-06-22 21:28:40|6018.22|5898.22|6019.32|5899.32|6019.47|5899.47|6018.12|5898.12|10
1655933330000|2022-06-22 21:28:50|6019.43|5899.43|6019.59|5899.59|6019.68|5899.68|6019.28|5899.28|9
1655933340000|2022-06-22 21:29:00|6019.64|5899.64|6020.03|5900.03|6020.12|5900.12|6019.64|5899.64|8
1655933350000|2022-06-22 21:29:10|6020.11|5900.11|6020.28|5900.28|6020.41|5900.41|6020.09|5900.09|10
1655933360000|2022-06-22 21:29:20|6020.24|5900.24|6021.59|5901.59|6021.59|5901.59|6020.24|5900.24|9
1655933370000|2022-06-22 21:29:30|6021.6|5901.6|6022.14|5902.14|6022.38|5902.38|6021.55|5901.55|10
1655933380000|2022-06-22 21:29:40|6022.15|5902.15|6022.89|5902.89|6022.92|5902.92|6022.15|5902.15|8
1655933390000|2022-06-22 21:29:50|6022.97|5902.97|6023.18|5903.18|6023.18|5903.18|6022.77|5902.77|7
1655933400000|2022-06-22 21:30:00|6023.3|5903.3|6023.66|5903.66|6023.66|5903.66|6023.3|5903.3|9
1655933410000|2022-06-22 21:30:10|6023.65|5903.65|6023.32|5903.32|6023.65|5903.65|6022.96|5902.96|10
1655933420000|2022-06-22 21:30:20|6023.41|5903.41|6023.95|5903.95|6023.95|5903.95|6023.41|5903.41|9
1655933430000|2022-06-22 21:30:30|6024.22|5904.22|6024.64|5904.64|6024.64|5904.64|6024.17|5904.17|9
1655933440000|2022-06-22 21:30:40|6024.65|5904.65|6026.34|5906.34|6026.34|5906.34|6024.52|5904.52|10
1655933450000|2022-06-22 21:30:50|6026.31|5906.31|6026.11|5906.11|6026.31|5906.31|6026.05|5906.05|9
1655933460000|2022-06-22 21:31:00|6026.25|5906.25|6026.51|5906.51|6026.51|5906.51|6025.92|5905.92|10
1655933470000|2022-06-22 21:31:10|6026.86|5906.86|6027.05|5907.05|6027.05|5907.05|6026.86|5906.86|10
1655933480000|2022-06-22 21:31:20|6027.2|5907.2|6027.97|5907.97|6027.97|5907.97|6027.2|5907.2|9
1655933490000|2022-06-22 21:31:30|6028.06|5908.06|6029.96|5909.96|6029.96|5909.96|6028.06|5908.06|10
1655933500000|2022-06-22 21:31:40|6030.14|5910.14|6030.57|5910.57|6030.57|5910.57|6030.14|5910.14|10
1655933510000|2022-06-22 21:31:50|6030.28|5910.28|6030.43|5910.43|6030.69|5910.69|6030.28|5910.28|10
1655933520000|2022-06-22 21:32:00|6030.41|5910.41|6030.34|5910.34|6030.52|5910.52|6030.29|5910.29|9
1655933530000|2022-06-22 21:32:10|6030.32|5910.32|6029.8|5909.8|6030.39|5910.39|6029.8|5909.8|10
1655933540000|2022-06-22 21:32:20|6029.5|5909.5|6029.19|5909.19|6029.5|5909.5|6029.19|5909.19|9
1655933550000|2022-06-22 21:32:30|6029.14|5909.14|6028.33|5908.33|6029.14|5909.14|6027.48|5907.48|10
1655933560000|2022-06-22 21:32:40|6027.97|5907.97|6022.61|5902.61|6027.97|5907.97|6022.61|5902.61|10
1655933570000|2022-06-22 21:32:50|6021.86|5901.86|6020.74|5900.74|6021.86|5901.86|6020.74|5900.74|10
1655933580000|2022-06-22 21:33:00|6020.63|5900.63|6020.11|5900.11|6020.71|5900.71|6020.09|5900.09|10
1655933590000|2022-06-22 21:33:10|6019.91|5899.91|6017.83|5897.83|6020.02|5900.02|6017.83|5897.83|10
1655933600000|2022-06-22 21:33:20|6017.55|5897.55|6015.46|5895.46|6017.56|5897.56|6014.89|5894.89|10
1655933610000|2022-06-22 21:33:30|6015.36|5895.36|6016.5|5896.5|6016.5|5896.5|6015.36|5895.36|10
1655933620000|2022-06-22 21:33:40|6016.55|5896.55|6017.28|5897.28|6017.28|5897.28|6016.55|5896.55|7
1655933630000|2022-06-22 21:33:50|6017.3|5897.3|6016.52|5896.52|6017.36|5897.36|6016.52|5896.52|9
1655933640000|2022-06-22 21:34:00|6016.45|5896.45|6017.07|5897.07|6017.19|5897.19|6016.38|5896.38|10
1655933650000|2022-06-22 21:34:10|6017.1|5897.1|6019.35|5899.35|6019.35|5899.35|6017.1|5897.1|10
1655933660000|2022-06-22 21:34:20|6019.45|5899.45|6020.48|5900.48|6020.52|5900.52|6019.42|5899.42|10
1655933670000|2022-06-22 21:34:30|6020.92|5900.92|6022.2|5902.2|6022.2|5902.2|6020.92|5900.92|10
1655933680000|2022-06-22 21:34:40|6022.35|5902.35|6023.62|5903.62|6023.99|5903.99|6022.35|5902.35|10
1655933690000|2022-06-22 21:34:50|6023.58|5903.58|6023.12|5903.12|6023.71|5903.71|6022.89|5902.89|10
1655933700000|2022-06-22 21:35:00|6023.08|5903.08|6023.11|5903.11|6023.22|5903.22|6022.9|5902.9|10
1655933710000|2022-06-22 21:35:10|6023.05|5903.05|6022.39|5902.39|6023.11|5903.11|6022.39|5902.39|9
1655933720000|2022-06-22 21:35:20|6022.45|5902.45|6021.45|5901.45|6022.45|5902.45|6021.45|5901.45|10
1655933730000|2022-06-22 21:35:30|6021.18|5901.18|6020.07|5900.07|6021.28|5901.28|6019.97|5899.97|10
1655933740000|2022-06-22 21:35:40|6020.04|5900.04|6019.12|5899.12|6020.17|5900.17|6019.12|5899.12|10
1655933750000|2022-06-22 21:35:50|6019.15|5899.15|6018.75|5898.75|6019.19|5899.19|6018.75|5898.75|9
1655933760000|2022-06-22 21:36:00|6018.65|5898.65|6016.94|5896.94|6018.82|5898.82|6016.94|5896.94|10
1655933770000|2022-06-22 21:36:10|6016.92|5896.92|6017.59|5897.59|6017.62|5897.62|6016.69|5896.69|10
1655933780000|2022-06-22 21:36:20|6017.74|5897.74|6018|5898|6018.05|5898.05|6017.64|5897.64|10
1655933790000|2022-06-22 21:36:30|6017.69|5897.69|6017.34|5897.34|6017.77|5897.77|6017.34|5897.34|10
1655933800000|2022-06-22 21:36:40|6017.16|5897.16|6016.7|5896.7|6017.16|5897.16|6016.53|5896.53|10
1655933810000|2022-06-22 21:36:50|6016.81|5896.81|6018.8|5898.8|6018.8|5898.8|6016.81|5896.81|9
1655933820000|2022-06-22 21:37:00|6018.85|5898.85|6021.34|5901.34|6021.34|5901.34|6018.85|5898.85|10
1655933830000|2022-06-22 21:37:10|6021.39|5901.39|6021.97|5901.97|6021.97|5901.97|6021.39|5901.39|9
1655933840000|2022-06-22 21:37:20|6021.91|5901.91|6022.57|5902.57|6022.59|5902.59|6021.91|5901.91|10
1655933850000|2022-06-22 21:37:30|6022.54|5902.54|6022.77|5902.77|6022.77|5902.77|6022.36|5902.36|10
1655933860000|2022-06-22 21:37:40|6022.85|5902.85|6021.18|5901.18|6022.85|5902.85|6021.18|5901.18|9
1655933870000|2022-06-22 21:37:50|6020.82|5900.82|6020.27|5900.27|6020.82|5900.82|6020.27|5900.27|9
1655933880000|2022-06-22 21:38:00|6020.26|5900.26|6019.54|5899.54|6020.26|5900.26|6019.54|5899.54|10
1655933890000|2022-06-22 21:38:10|6019.43|5899.43|6019.69|5899.69|6019.84|5899.84|6019.22|5899.22|10
1655933900000|2022-06-22 21:38:20|6019.87|5899.87|6020.02|5900.02|6020.02|5900.02|6019.83|5899.83|7
1655933910000|2022-06-22 21:38:30|6020|5900|6020.2|5900.2|6020.32|5900.32|6019.99|5899.99|10
1655933920000|2022-06-22 21:38:40|6020.06|5900.06|6019.02|5899.02|6020.18|5900.18|6019.02|5899.02|9
1655933930000|2022-06-22 21:38:50|6019.09|5899.09|6018.82|5898.82|6019.09|5899.09|6018.48|5898.48|9
1655933940000|2022-06-22 21:39:00|6018.46|5898.46|6016.93|5896.93|6018.48|5898.48|6016.93|5896.93|10
1655933950000|2022-06-22 21:39:10|6017.06|5897.06|6015.27|5895.27|6017.06|5897.06|6015.27|5895.27|10
1655933960000|2022-06-22 21:39:20|6014.91|5894.91|6010.41|5890.41|6014.91|5894.91|6010.41|5890.41|10
1655933970000|2022-06-22 21:39:30|6009.82|5889.82|6003.69|5883.69|6010.15|5890.15|6003.69|5883.69|10
1655933980000|2022-06-22 21:39:40|6002.64|5882.64|6001.63|5881.63|6002.64|5882.64|6001.29|5881.29|10
1655933990000|2022-06-22 21:39:50|6001.56|5881.56|6001.74|5881.74|6001.9|5881.9|6001.17|5881.17|10
1655934000000|2022-06-22 21:40:00|6001.98|5881.98|6003.42|5883.42|6003.42|5883.42|6001.71|5881.71|10
1655934010000|2022-06-22 21:40:10|6003.34|5883.34|6001.59|5881.59|6003.34|5883.34|6001.59|5881.59|9
1655934020000|2022-06-22 21:40:20|6001.39|5881.39|6001.21|5881.21|6001.63|5881.63|6001.16|5881.16|10
1655934030000|2022-06-22 21:40:30|6000.6|5880.6|5999.26|5879.26|6000.75|5880.75|5999.26|5879.26|10
1655934040000|2022-06-22 21:40:40|5999.02|5879.02|5998.85|5878.85|5999.78|5879.78|5998.04|5878.04|9
1655934050000|2022-06-22 21:40:50|5999.61|5879.61|6001.88|5881.88|6002.26|5882.26|5998.67|5878.67|10
1655934060000|2022-06-22 21:41:00|6002.26|5882.26|6002.95|5882.95|6002.97|5882.97|6001.93|5881.93|9
1655934070000|2022-06-22 21:41:10|6002.26|5882.26|6001.66|5881.66|6002.58|5882.58|6001.66|5881.66|10
1655934080000|2022-06-22 21:41:20|6002.02|5882.02|6000.13|5880.13|6002.02|5882.02|6000.13|5880.13|10
1655934090000|2022-06-22 21:41:30|6000.61|5880.61|6001.31|5881.31|6001.69|5881.69|6000.4|5880.4|10
1655934100000|2022-06-22 21:41:40|6001.99|5881.99|6003.26|5883.26|6003.26|5883.26|6001.77|5881.77|10
1655934110000|2022-06-22 21:41:50|6003.41|5883.41|6002.62|5882.62|6003.48|5883.48|6002.62|5882.62|10
1655934120000|2022-06-22 21:42:00|6002.33|5882.33|6001.61|5881.61|6002.43|5882.43|6001.38|5881.38|10
1655934130000|2022-06-22 21:42:10|6001.86|5881.86|6001.74|5881.74|6001.95|5881.95|6001.69|5881.69|10
1655934140000|2022-06-22 21:42:20|6001.57|5881.57|6001.61|5881.61|6001.82|5881.82|6001.26|5881.26|9
1655934150000|2022-06-22 21:42:30|6001.89|5881.89|6001.23|5881.23|6001.89|5881.89|6001.17|5881.17|10
1655934160000|2022-06-22 21:42:40|6001.24|5881.24|6000.78|5880.78|6001.29|5881.29|6000.77|5880.77|10
1655934170000|2022-06-22 21:42:50|6000.71|5880.71|6000.24|5880.24|6000.73|5880.73|6000.24|5880.24|10
1655934180000|2022-06-22 21:43:00|6000.07|5880.07|6001.03|5881.03|6001.03|5881.03|6000.06|5880.06|9
1655934190000|2022-06-22 21:43:10|6001.5|5881.5|6002.6|5882.6|6002.63|5882.63|6001.5|5881.5|10
1655934200000|2022-06-22 21:43:20|6002.89|5882.89|6003.09|5883.09|6003.16|5883.16|6002.68|5882.68|10
1655934210000|2022-06-22 21:43:30|6002.88|5882.88|6003.14|5883.14|6003.52|5883.52|6002.88|5882.88|9
1655934220000|2022-06-22 21:43:40|6003.13|5883.13|6003.17|5883.17|6003.37|5883.37|6003.03|5883.03|9
1655934230000|2022-06-22 21:43:50|6003.03|5883.03|6002.87|5882.87|6003.19|5883.19|6002.82|5882.82|10
1655934240000|2022-06-22 21:44:00|6002.74|5882.74|6003.17|5883.17|6003.17|5883.17|6002.74|5882.74|9
1655934250000|2022-06-22 21:44:10|6003.12|5883.12|6004.18|5884.18|6004.18|5884.18|6003.08|5883.08|10
1655934260000|2022-06-22 21:44:20|6004.24|5884.24|6004.63|5884.63|6004.63|5884.63|6004.24|5884.24|9
1655934270000|2022-06-22 21:44:30|6004.46|5884.46|6005.17|5885.17|6005.17|5885.17|6004.46|5884.46|9
1655934280000|2022-06-22 21:44:40|6005|5885|6005.19|5885.19|6005.19|5885.19|6004.89|5884.89|9
1655934290000|2022-06-22 21:44:50|6004.91|5884.91|6004.38|5884.38|6004.91|5884.91|6004.25|5884.25|10
1655934300000|2022-06-22 21:45:00|6004.45|5884.45|6005.32|5885.32|6005.32|5885.32|6004.41|5884.41|10
1655934310000|2022-06-22 21:45:10|6004.94|5884.94|6007.8|5887.8|6007.8|5887.8|6004.94|5884.94|10
1655934320000|2022-06-22 21:45:20|6007.75|5887.75|6010.58|5890.58|6010.6|5890.6|6007.18|5887.18|10
1655934330000|2022-06-22 21:45:30|6010.67|5890.67|6014.05|5894.05|6014.05|5894.05|6010.67|5890.67|10
1655934340000|2022-06-22 21:45:40|6013.97|5893.97|6014.55|5894.55|6014.55|5894.55|6013.97|5893.97|10
1655934350000|2022-06-22 21:45:50|6014.8|5894.8|6014.94|5894.94|6015.03|5895.03|6014.48|5894.48|10
1655934360000|2022-06-22 21:46:00|6015|5895|6015.46|5895.46|6015.69|5895.69|6014.86|5894.86|9
1655934370000|2022-06-22 21:46:10|6015.68|5895.68|6016.68|5896.68|6016.68|5896.68|6015.62|5895.62|10
1655934380000|2022-06-22 21:46:20|6017.44|5897.44|6018.27|5898.27|6018.46|5898.46|6017.06|5897.06|10
1655934390000|2022-06-22 21:46:30|6017.88|5897.88|6019.74|5899.74|6019.74|5899.74|6017.88|5897.88|10
1655934400000|2022-06-22 21:46:40|6020.52|5900.52|6028.44|5908.44|6028.44|5908.44|6020.52|5900.52|10
1655934410000|2022-06-22 21:46:50|6028.63|5908.63|6030.42|5910.42|6030.42|5910.42|6028.56|5908.56|10
1655934420000|2022-06-22 21:47:00|6030.52|5910.52|6030.79|5910.79|6031|5911|6030.06|5910.06|9
1655934430000|2022-06-22 21:47:10|6030.17|5910.17|6030.15|5910.15|6030.85|5910.85|6029.89|5909.89|10
1655934440000|2022-06-22 21:47:20|6029.38|5909.38|6029.69|5909.69|6029.9|5909.9|6029.23|5909.23|9
1655934450000|2022-06-22 21:47:30|6029.42|5909.42|6030.09|5910.09|6030.21|5910.21|6029.42|5909.42|10
1655934460000|2022-06-22 21:47:40|6030.27|5910.27|6030.33|5910.33|6030.67|5910.67|6029.96|5909.96|9
1655934470000|2022-06-22 21:47:50|6030.46|5910.46|6032.52|5912.52|6032.52|5912.52|6030.35|5910.35|10
1655934480000|2022-06-22 21:48:00|6032.67|5912.67|6034.12|5914.12|6034.4|5914.4|6032.67|5912.67|9
1655934490000|2022-06-22 21:48:10|6033.59|5913.59|6033.85|5913.85|6033.95|5913.95|6033.59|5913.59|9
1655934500000|2022-06-22 21:48:20|6033.74|5913.74|6034.17|5914.17|6034.64|5914.64|6033.74|5913.74|9
1655934510000|2022-06-22 21:48:30|6034.22|5914.22|6032.15|5912.15|6034.22|5914.22|6032.15|5912.15|10
1655934520000|2022-06-22 21:48:40|6032.08|5912.08|6031.17|5911.17|6032.5|5912.5|6031.17|5911.17|10
1655934530000|2022-06-22 21:48:50|6031.35|5911.35|6030.32|5910.32|6031.35|5911.35|6030.32|5910.32|9
1655934540000|2022-06-22 21:49:00|6030.15|5910.15|6032.71|5912.71|6032.73|5912.73|6030|5910|9
1655934550000|2022-06-22 21:49:10|6032.81|5912.81|6035.89|5915.89|6035.89|5915.89|6032.75|5912.75|10
1655934560000|2022-06-22 21:49:20|6035.4|5915.4|6036.69|5916.69|6036.86|5916.86|6035.4|5915.4|9
1655934570000|2022-06-22 21:49:30|6036.62|5916.62|6037.44|5917.44|6037.55|5917.55|6036.62|5916.62|9
1655934580000|2022-06-22 21:49:40|6037.52|5917.52|6038.08|5918.08|6038.08|5918.08|6037.45|5917.45|9
1655934590000|2022-06-22 21:49:50|6038|5918|6038.12|5918.12|6038.26|5918.26|6038|5918|8
1655934600000|2022-06-22 21:50:00|6038.16|5918.16|6038.53|5918.53|6038.53|5918.53|6037.96|5917.96|10
1655934610000|2022-06-22 21:50:10|6038.51|5918.51|6038.64|5918.64|6038.64|5918.64|6038.43|5918.43|9
1655934620000|2022-06-22 21:50:20|6038.52|5918.52|6038.61|5918.61|6038.64|5918.64|6038.24|5918.24|8
1655934630000|2022-06-22 21:50:30|6038.55|5918.55|6038.73|5918.73|6038.88|5918.88|6038.47|5918.47|7
1655934640000|2022-06-22 21:50:40|6038.32|5918.32|6038.23|5918.23|6038.61|5918.61|6037.99|5917.99|9
1655934650000|2022-06-22 21:50:50|6038.49|5918.49|6038.65|5918.65|6038.79|5918.79|6038.49|5918.49|10
1655934660000|2022-06-22 21:51:00|6038.67|5918.67|6038.76|5918.76|6038.79|5918.79|6038.49|5918.49|10
1655934670000|2022-06-22 21:51:10|6038.92|5918.92|6038.52|5918.52|6039.07|5919.07|6038.52|5918.52|9
1655934680000|2022-06-22 21:51:20|6038.46|5918.46|6038.82|5918.82|6039.05|5919.05|6038.46|5918.46|10
1655934690000|2022-06-22 21:51:30|6038.79|5918.79|6040.34|5920.34|6040.34|5920.34|6038.3|5918.3|10
1655934700000|2022-06-22 21:51:40|6040.5|5920.5|6041.73|5921.73|6041.73|5921.73|6040.5|5920.5|10
1655934710000|2022-06-22 21:51:50|6041.76|5921.76|6045.1|5925.1|6045.1|5925.1|6041.76|5921.76|10
1655934720000|2022-06-22 21:52:00|6045.04|5925.04|6047.78|5927.78|6047.78|5927.78|6045.04|5925.04|10
1655934730000|2022-06-22 21:52:10|6047.81|5927.81|6050.69|5930.69|6050.69|5930.69|6047.81|5927.81|10
1655934740000|2022-06-22 21:52:20|6050.99|5930.99|6053.84|5933.84|6053.84|5933.84|6050.19|5930.19|10
1655934750000|2022-06-22 21:52:30|6053.2|5933.2|6053.22|5933.22|6053.52|5933.52|6052.85|5932.85|10
1655934760000|2022-06-22 21:52:40|6053.05|5933.05|6053.41|5933.41|6054.03|5934.03|6052.91|5932.91|10
1655934770000|2022-06-22 21:52:50|6052.91|5932.91|6051.75|5931.75|6052.98|5932.98|6051.75|5931.75|10
1655934780000|2022-06-22 21:53:00|6052.69|5932.69|6053.42|5933.42|6053.42|5933.42|6052.13|5932.13|10
1655934790000|2022-06-22 21:53:10|6053.39|5933.39|6054.63|5934.63|6054.63|5934.63|6052.82|5932.82|10
1655934800000|2022-06-22 21:53:20|6054.78|5934.78|6055.03|5935.03|6055.1|5935.1|6054.65|5934.65|9
1655934810000|2022-06-22 21:53:30|6054.62|5934.62|6055.98|5935.98|6055.98|5935.98|6054.62|5934.62|10
1655934820000|2022-06-22 21:53:40|6055.71|5935.71|6055.67|5935.67|6056.07|5936.07|6055.49|5935.49|10
1655934830000|2022-06-22 21:53:50|6055.71|5935.71|6055.59|5935.59|6056.02|5936.02|6055.58|5935.58|9
1655934840000|2022-06-22 21:54:00|6055.54|5935.54|6055.69|5935.69|6055.69|5935.69|6055.3|5935.3|10
1655934850000|2022-06-22 21:54:10|6056.03|5936.03|6056.17|5936.17|6056.17|5936.17|6055.72|5935.72|10
1655934860000|2022-06-22 21:54:20|6056.22|5936.22|6056.61|5936.61|6056.8|5936.8|6056.22|5936.22|9
1655934870000|2022-06-22 21:54:30|6056.41|5936.41|6056.22|5936.22|6056.6|5936.6|6056.22|5936.22|10
1655934880000|2022-06-22 21:54:40|6056.17|5936.17|6055.52|5935.52|6056.3|5936.3|6055.52|5935.52|10
1655934890000|2022-06-22 21:54:50|6055.69|5935.69|6054.14|5934.14|6055.69|5935.69|6054.14|5934.14|10
1655934900000|2022-06-22 21:55:00|6054.12|5934.12|6052.25|5932.25|6054.12|5934.12|6052.25|5932.25|10
1655934910000|2022-06-22 21:55:10|6052.19|5932.19|6051.76|5931.76|6052.19|5932.19|6051.53|5931.53|10
1655934920000|2022-06-22 21:55:20|6051.85|5931.85|6052.8|5932.8|6053.1|5933.1|6051.72|5931.72|10
1655934930000|2022-06-22 21:55:30|6052.99|5932.99|6053.53|5933.53|6053.58|5933.58|6052.94|5932.94|9
1655934940000|2022-06-22 21:55:40|6053.6|5933.6|6053.8|5933.8|6053.87|5933.87|6053.6|5933.6|8
1655934950000|2022-06-22 21:55:50|6053.82|5933.82|6053.44|5933.44|6053.82|5933.82|6053.13|5933.13|8
1655934960000|2022-06-22 21:56:00|6053.21|5933.21|6052.5|5932.5|6053.21|5933.21|6052.5|5932.5|8
1655934970000|2022-06-22 21:56:10|6052.47|5932.47|6053.03|5933.03|6053.37|5933.37|6052.47|5932.47|10
1655934980000|2022-06-22 21:56:20|6053.35|5933.35|6054.6|5934.6|6054.6|5934.6|6053.25|5933.25|10
1655934990000|2022-06-22 21:56:30|6054.02|5934.02|6054.61|5934.61|6054.61|5934.61|6054.02|5934.02|10
1655935000000|2022-06-22 21:56:40|6054.54|5934.54|6054.48|5934.48|6054.63|5934.63|6054.35|5934.35|9
1655935010000|2022-06-22 21:56:50|6054.46|5934.46|6054.42|5934.42|6054.46|5934.46|6054.26|5934.26|9
1655935020000|2022-06-22 21:57:00|6054.45|5934.45|6054.63|5934.63|6054.84|5934.84|6054.45|5934.45|10
1655935030000|2022-06-22 21:57:10|6054.65|5934.65|6053.89|5933.89|6054.79|5934.79|6053.89|5933.89|10
1655935040000|2022-06-22 21:57:20|6053.88|5933.88|6055|5935|6055.01|5935.01|6053.88|5933.88|10
1655935050000|2022-06-22 21:57:30|6055.02|5935.02|6060.23|5940.23|6060.23|5940.23|6055.02|5935.02|10
1655935060000|2022-06-22 21:57:40|6060.39|5940.39|6066.31|5946.31|6066.31|5946.31|6060.32|5940.32|10
1655935070000|2022-06-22 21:57:50|6066.44|5946.44|6068.77|5948.77|6068.77|5948.77|6066.41|5946.41|10
1655935080000|2022-06-22 21:58:00|6068.45|5948.45|6068.34|5948.34|6068.59|5948.59|6067.41|5947.41|10
1655935090000|2022-06-22 21:58:10|6068.53|5948.53|6066.97|5946.97|6068.59|5948.59|6066.97|5946.97|10
1655935100000|2022-06-22 21:58:20|6066.7|5946.7|6067.42|5947.42|6067.71|5947.71|6066.7|5946.7|10
1655935110000|2022-06-22 21:58:30|6067.75|5947.75|6067.58|5947.58|6069.05|5949.05|6067.58|5947.58|10
1655935120000|2022-06-22 21:58:40|6067.49|5947.49|6063.06|5943.06|6069.28|5949.28|6063.06|5943.06|9
1655935130000|2022-06-22 21:58:50|6062.14|5942.14|6059.83|5939.83|6062.31|5942.31|6059.83|5939.83|10
1655935140000|2022-06-22 21:59:00|6059.77|5939.77|6058.59|5938.59|6059.77|5939.77|6058.5|5938.5|9
1655935150000|2022-06-22 21:59:10|6058.55|5938.55|6058.05|5938.05|6058.82|5938.82|6057.86|5937.86|10
1655935160000|2022-06-22 21:59:20|6058.14|5938.14|6056.91|5936.91|6058.14|5938.14|6056.91|5936.91|9
1655935170000|2022-06-22 21:59:30|6056.96|5936.96|6056.7|5936.7|6056.96|5936.96|6056.46|5936.46|9
1655935180000|2022-06-22 21:59:40|6056.6|5936.6|6056.93|5936.93|6056.93|5936.93|6056.6|5936.6|9
1655935190000|2022-06-22 21:59:50|6057.01|5937.01|6057.41|5937.41|6057.41|5937.41|6056.89|5936.89|10
1655935200000|2022-06-22 22:00:00|6057.1|5937.1|6057.89|5937.89|6057.89|5937.89|6057.1|5937.1|10
1655935210000|2022-06-22 22:00:10|6058.08|5938.08|6058.8|5938.8|6058.8|5938.8|6058.04|5938.04|10
1655935220000|2022-06-22 22:00:20|6058.68|5938.68|6059.43|5939.43|6059.43|5939.43|6058.68|5938.68|10
1655935230000|2022-06-22 22:00:30|6059.35|5939.35|6059.46|5939.46|6059.46|5939.46|6059.35|5939.35|9
1655935240000|2022-06-22 22:00:40|6059.43|5939.43|6060.47|5940.47|6060.47|5940.47|6059.03|5939.03|10
1655935250000|2022-06-22 22:00:50|6060.15|5940.15|6063.8|5943.8|6063.8|5943.8|6060.15|5940.15|10
1655935260000|2022-06-22 22:01:00|6064.08|5944.08|6064.7|5944.7|6064.7|5944.7|6064|5944|10
1655935270000|2022-06-22 22:01:10|6064.88|5944.88|6063.96|5943.96|6065.16|5945.16|6063.88|5943.88|10
1655935280000|2022-06-22 22:01:20|6063.31|5943.31|6063.2|5943.2|6063.61|5943.61|6063.11|5943.11|10
1655935290000|2022-06-22 22:01:30|6063.25|5943.25|6063.72|5943.72|6063.72|5943.72|6063.25|5943.25|10
1655935300000|2022-06-22 22:01:40|6063.84|5943.84|6064.3|5944.3|6064.46|5944.46|6063.74|5943.74|10
1655935310000|2022-06-22 22:01:50|6064.45|5944.45|6064.64|5944.64|6064.68|5944.68|6064.24|5944.24|9
1655935320000|2022-06-22 22:02:00|6064.69|5944.69|6064.25|5944.25|6064.69|5944.69|6063.98|5943.98|10
1655935330000|2022-06-22 22:02:10|6064.3|5944.3|6064.9|5944.9|6064.9|5944.9|6064.08|5944.08|9
1655935340000|2022-06-22 22:02:20|6065|5945|6063.27|5943.27|6065.03|5945.03|6063.27|5943.27|10
1655935350000|2022-06-22 22:02:30|6063.54|5943.54|6062.08|5942.08|6063.64|5943.64|6062.08|5942.08|10
1655935360000|2022-06-22 22:02:40|6061.76|5941.76|6061.07|5941.07|6061.87|5941.87|6061.07|5941.07|10
1655935370000|2022-06-22 22:02:50|6061.18|5941.18|6060.63|5940.63|6061.18|5941.18|6060.55|5940.55|10
1655935380000|2022-06-22 22:03:00|6060.37|5940.37|6059.81|5939.81|6060.57|5940.57|6059.58|5939.58|10
1655935390000|2022-06-22 22:03:10|6059.9|5939.9|6059.52|5939.52|6060.03|5940.03|6059.27|5939.27|10
1655935400000|2022-06-22 22:03:20|6059.4|5939.4|6060.89|5940.89|6060.89|5940.89|6059.4|5939.4|10
1655935410000|2022-06-22 22:03:30|6060.76|5940.76|6060.74|5940.74|6061.27|5941.27|6060.48|5940.48|10
1655935420000|2022-06-22 22:03:40|6060.61|5940.61|6061.38|5941.38|6061.51|5941.51|6060.61|5940.61|10
1655935430000|2022-06-22 22:03:50|6061.3|5941.3|6061.71|5941.71|6062.05|5942.05|6061.3|5941.3|10
1655935440000|2022-06-22 22:04:00|6061.67|5941.67|6061.62|5941.62|6061.99|5941.99|6061.48|5941.48|9
1655935450000|2022-06-22 22:04:10|6061.52|5941.52|6062.05|5942.05|6062.05|5942.05|6061.15|5941.15|10
1655935460000|2022-06-22 22:04:20|6061.42|5941.42|6062.73|5942.73|6062.73|5942.73|6061.42|5941.42|10
1655935470000|2022-06-22 22:04:30|6062.8|5942.8|6063.11|5943.11|6063.15|5943.15|6062.8|5942.8|10
1655935480000|2022-06-22 22:04:40|6062.59|5942.59|6062.58|5942.58|6062.86|5942.86|6062.23|5942.23|10
1655935490000|2022-06-22 22:04:50|6062.51|5942.51|6061.92|5941.92|6063.01|5943.01|6061.92|5941.92|9
1655935500000|2022-06-22 22:05:00|6061.69|5941.69|6060.8|5940.8|6062.12|5942.12|6060.8|5940.8|10
1655935510000|2022-06-22 22:05:10|6060.48|5940.48|6060.55|5940.55|6060.7|5940.7|6060.44|5940.44|10
1655935520000|2022-06-22 22:05:20|6060.56|5940.56|6059.9|5939.9|6060.69|5940.69|6059.81|5939.81|10
1655935530000|2022-06-22 22:05:30|6059.86|5939.86|6057.75|5937.75|6059.86|5939.86|6057.75|5937.75|10
1655935540000|2022-06-22 22:05:40|6057.79|5937.79|6055.97|5935.97|6057.86|5937.86|6055.97|5935.97|10
1655935550000|2022-06-22 22:05:50|6056.28|5936.28|6056.34|5936.34|6056.57|5936.57|6056.19|5936.19|10
1655935560000|2022-06-22 22:06:00|6055.98|5935.98|6057.6|5937.6|6057.6|5937.6|6055.98|5935.98|9
1655935570000|2022-06-22 22:06:10|6057.58|5937.58|6057.27|5937.27|6057.58|5937.58|6057.01|5937.01|10
1655935580000|2022-06-22 22:06:20|6057.02|5937.02|6059.13|5939.13|6059.13|5939.13|6057.01|5937.01|10
1655935590000|2022-06-22 22:06:30|6059.23|5939.23|6061.25|5941.25|6061.39|5941.39|6058.94|5938.94|10
1655935600000|2022-06-22 22:06:40|6061.51|5941.51|6062.17|5942.17|6062.35|5942.35|6061.51|5941.51|10
1655935610000|2022-06-22 22:06:50|6061.93|5941.93|6061.77|5941.77|6062.18|5942.18|6061.77|5941.77|9
1655935620000|2022-06-22 22:07:00|6061.84|5941.84|6061.46|5941.46|6061.84|5941.84|6061.4|5941.4|10
1655935630000|2022-06-22 22:07:10|6061.8|5941.8|6062.7|5942.7|6062.7|5942.7|6061.8|5941.8|10
1655935640000|2022-06-22 22:07:20|6062.71|5942.71|6063.35|5943.35|6063.36|5943.36|6062.26|5942.26|9
1655935650000|2022-06-22 22:07:30|6063.2|5943.2|6064.63|5944.63|6064.93|5944.93|6063.06|5943.06|10
1655935660000|2022-06-22 22:07:40|6065.06|5945.06|6067.7|5947.7|6067.7|5947.7|6065.06|5945.06|10
1655935670000|2022-06-22 22:07:50|6067.67|5947.67|6067.75|5947.75|6068.05|5948.05|6067.54|5947.54|10
1655935680000|2022-06-22 22:08:00|6067.13|5947.13|6066.42|5946.42|6067.26|5947.26|6066.15|5946.15|9
1655935690000|2022-06-22 22:08:10|6065.78|5945.78|6065.69|5945.69|6066.58|5946.58|6065.53|5945.53|10
1655935700000|2022-06-22 22:08:20|6065.44|5945.44|6064.51|5944.51|6065.44|5945.44|6064.51|5944.51|10
1655935710000|2022-06-22 22:08:30|6064.62|5944.62|6064.86|5944.86|6065.17|5945.17|6064.51|5944.51|10
1655935720000|2022-06-22 22:08:40|6064.89|5944.89|6064.72|5944.72|6065.36|5945.36|6064.61|5944.61|10
1655935730000|2022-06-22 22:08:50|6065.13|5945.13|6065.09|5945.09|6065.45|5945.45|6064.65|5944.65|10
1655935740000|2022-06-22 22:09:00|6064.81|5944.81|6064.55|5944.55|6065.24|5945.24|6064.55|5944.55|9
1655935750000|2022-06-22 22:09:10|6064.44|5944.44|6064.74|5944.74|6064.74|5944.74|6064.42|5944.42|10
1655935760000|2022-06-22 22:09:20|6064.59|5944.59|6064.01|5944.01|6064.78|5944.78|6063.73|5943.73|10
1655935770000|2022-06-22 22:09:30|6063.85|5943.85|6063.53|5943.53|6063.85|5943.85|6063.39|5943.39|8
1655935780000|2022-06-22 22:09:40|6063.44|5943.44|6063.41|5943.41|6063.44|5943.44|6062.57|5942.57|10
1655935790000|2022-06-22 22:09:50|6064.58|5944.58|6064.98|5944.98|6065.18|5945.18|6064.28|5944.28|10
1655935800000|2022-06-22 22:10:00|6065.3|5945.3|6065.82|5945.82|6066.04|5946.04|6065.3|5945.3|9
1655935810000|2022-06-22 22:10:10|6066.25|5946.25|6067.16|5947.16|6067.16|5947.16|6066.02|5946.02|9
1655935820000|2022-06-22 22:10:20|6067|5947|6067.32|5947.32|6067.32|5947.32|6066.76|5946.76|8
1655935830000|2022-06-22 22:10:30|6067.09|5947.09|6067.03|5947.03|6067.16|5947.16|6066.66|5946.66|10
1655935840000|2022-06-22 22:10:40|6067.08|5947.08|6067.14|5947.14|6067.29|5947.29|6066.74|5946.74|10
1655935850000|2022-06-22 22:10:50|6067.3|5947.3|6067.23|5947.23|6067.92|5947.92|6067.23|5947.23|10
1655935860000|2022-06-22 22:11:00|6067.44|5947.44|6068.98|5948.98|6068.98|5948.98|6067.44|5947.44|10
1655935870000|2022-06-22 22:11:10|6069.28|5949.28|6070.48|5950.48|6070.48|5950.48|6069.28|5949.28|9
1655935880000|2022-06-22 22:11:20|6071.01|5951.01|6074.42|5954.42|6074.42|5954.42|6070.75|5950.75|10
1655935890000|2022-06-22 22:11:30|6075.26|5955.26|6076.93|5956.93|6076.93|5956.93|6075.17|5955.17|10
1655935900000|2022-06-22 22:11:40|6077.27|5957.27|6077.45|5957.45|6077.45|5957.45|6076.78|5956.78|10
1655935910000|2022-06-22 22:11:50|6077.69|5957.69|6077.95|5957.95|6078.08|5958.08|6077.61|5957.61|9
1655935920000|2022-06-22 22:12:00|6077.42|5957.42|6077.72|5957.72|6077.72|5957.72|6077.28|5957.28|8
1655935930000|2022-06-22 22:12:10|6077.22|5957.22|6078.16|5958.16|6078.16|5958.16|6077.17|5957.17|10
1655935940000|2022-06-22 22:12:20|6078.22|5958.22|6077.68|5957.68|6078.26|5958.26|6077.68|5957.68|10
1655935950000|2022-06-22 22:12:30|6077.72|5957.72|6077.96|5957.96|6077.96|5957.96|6077.35|5957.35|10
1655935960000|2022-06-22 22:12:40|6078.14|5958.14|6078.17|5958.17|6078.47|5958.47|6078.08|5958.08|10
1655935970000|2022-06-22 22:12:50|6078.19|5958.19|6078.06|5958.06|6078.22|5958.22|6078.06|5958.06|9
1655935980000|2022-06-22 22:13:00|6078.17|5958.17|6075.79|5955.79|6078.19|5958.19|6075.59|5955.59|9
1655935990000|2022-06-22 22:13:10|6074.54|5954.54|6074.6|5954.6|6076.04|5956.04|6074.38|5954.38|10
1655936000000|2022-06-22 22:13:20|6075.32|5955.32|6073.29|5953.29|6075.32|5955.32|6073.29|5953.29|10
1655936010000|2022-06-22 22:13:30|6073.56|5953.56|6072.46|5952.46|6073.56|5953.56|6072.46|5952.46|9
1655936020000|2022-06-22 22:13:40|6072.58|5952.58|6071.61|5951.61|6072.58|5952.58|6071.34|5951.34|10
1655936030000|2022-06-22 22:13:50|6071.59|5951.59|6069.99|5949.99|6071.59|5951.59|6069.7|5949.7|10
1655936040000|2022-06-22 22:14:00|6069.95|5949.95|6068.71|5948.71|6069.95|5949.95|6068.71|5948.71|10
1655936050000|2022-06-22 22:14:10|6067.31|5947.31|6066.47|5946.47|6067.31|5947.31|6065.58|5945.58|10
1655936060000|2022-06-22 22:14:20|6065.28|5945.28|6063.28|5943.28|6065.28|5945.28|6063.28|5943.28|8
1655936070000|2022-06-22 22:14:30|6063.29|5943.29|6060.06|5940.06|6063.29|5943.29|6060.06|5940.06|10
1655936080000|2022-06-22 22:14:40|6060.21|5940.21|6058.24|5938.24|6060.21|5940.21|6058.24|5938.24|9
1655936090000|2022-06-22 22:14:50|6057.97|5937.97|6057.94|5937.94|6058.09|5938.09|6057.71|5937.71|10
1655936100000|2022-06-22 22:15:00|6057.97|5937.97|6057.62|5937.62|6058.74|5938.74|6057.62|5937.62|7
1655936110000|2022-06-22 22:15:10|6057.52|5937.52|6057.13|5937.13|6057.52|5937.52|6057.01|5937.01|10
1655936120000|2022-06-22 22:15:20|6057.16|5937.16|6057.85|5937.85|6058.48|5938.48|6057.16|5937.16|10
1655936130000|2022-06-22 22:15:30|6057.58|5937.58|6055.29|5935.29|6057.58|5937.58|6055.29|5935.29|10
1655936140000|2022-06-22 22:15:40|6055.34|5935.34|6054.99|5934.99|6055.34|5935.34|6054.99|5934.99|8
1655936150000|2022-06-22 22:15:50|6055.06|5935.06|6054.67|5934.67|6055.06|5935.06|6054.18|5934.18|10
1655936160000|2022-06-22 22:16:00|6055.01|5935.01|6054.53|5934.53|6055.01|5935.01|6054.12|5934.12|10
1655936170000|2022-06-22 22:16:10|6054.6|5934.6|6052.74|5932.74|6054.6|5934.6|6052.74|5932.74|9
1655936180000|2022-06-22 22:16:20|6052.58|5932.58|6052.82|5932.82|6052.82|5932.82|6052.36|5932.36|10
1655936190000|2022-06-22 22:16:30|6052.68|5932.68|6053.17|5933.17|6053.34|5933.34|6052.68|5932.68|9
1655936200000|2022-06-22 22:16:40|6053.24|5933.24|6049.64|5929.64|6053.24|5933.24|6049.64|5929.64|10
1655936210000|2022-06-22 22:16:50|6049.44|5929.44|6048.94|5928.94|6049.58|5929.58|6048.94|5928.94|10
1655936220000|2022-06-22 22:17:00|6048.84|5928.84|6047.46|5927.46|6048.84|5928.84|6047.43|5927.43|10
1655936230000|2022-06-22 22:17:10|6047.23|5927.23|6046.36|5926.36|6047.23|5927.23|6045.92|5925.92|10
1655936240000|2022-06-22 22:17:20|6046.23|5926.23|6045.35|5925.35|6046.27|5926.27|6045.34|5925.34|10
1655936250000|2022-06-22 22:17:30|6045.25|5925.25|6044.6|5924.6|6045.34|5925.34|6044.6|5924.6|10
1655936260000|2022-06-22 22:17:40|6044.67|5924.67|6044.29|5924.29|6045.03|5925.03|6044.29|5924.29|10
1655936270000|2022-06-22 22:17:50|6044.38|5924.38|6044.34|5924.34|6044.42|5924.42|6044.2|5924.2|10
1655936280000|2022-06-22 22:18:00|6044.35|5924.35|6043.62|5923.62|6044.35|5924.35|6043.62|5923.62|10
1655936290000|2022-06-22 22:18:10|6043.53|5923.53|6042.79|5922.79|6043.53|5923.53|6042.78|5922.78|10
1655936300000|2022-06-22 22:18:20|6042.99|5922.99|6042.99|5922.99|6043.5|5923.5|6042.87|5922.87|9
1655936310000|2022-06-22 22:18:30|6042.79|5922.79|6043.54|5923.54|6043.58|5923.58|6042.79|5922.79|10
1655936320000|2022-06-22 22:18:40|6043.22|5923.22|6043.1|5923.1|6043.75|5923.75|6043.1|5923.1|10
1655936330000|2022-06-22 22:18:50|6043.77|5923.77|6042.99|5922.99|6043.77|5923.77|6042.93|5922.93|10
1655936340000|2022-06-22 22:19:00|6043.02|5923.02|6042.39|5922.39|6043.02|5923.02|6042.39|5922.39|6
1655936350000|2022-06-22 22:19:10|6042.49|5922.49|6042.58|5922.58|6042.74|5922.74|6042.14|5922.14|10
1655936360000|2022-06-22 22:19:20|6042.63|5922.63|6043.05|5923.05|6043.15|5923.15|6042.63|5922.63|10
1655936370000|2022-06-22 22:19:30|6042.94|5922.94|6042.57|5922.57|6042.94|5922.94|6042.1|5922.1|10
1655936380000|2022-06-22 22:19:40|6042.7|5922.7|6040.68|5920.68|6042.7|5922.7|6040.68|5920.68|9
1655936390000|2022-06-22 22:19:50|6040.62|5920.62|6037.02|5917.02|6040.62|5920.62|6037.02|5917.02|10
1655936400000|2022-06-22 22:20:00|6036.75|5916.75|6036.44|5916.44|6036.77|5916.77|6036.28|5916.28|10
1655936410000|2022-06-22 22:20:10|6036.45|5916.45|6036.81|5916.81|6036.81|5916.81|6036.41|5916.41|8
1655936420000|2022-06-22 22:20:20|6036.79|5916.79|6038.5|5918.5|6038.5|5918.5|6036.51|5916.51|10
1655936430000|2022-06-22 22:20:30|6038.77|5918.77|6039.67|5919.67|6039.67|5919.67|6038.43|5918.43|10
1655936440000|2022-06-22 22:20:40|6039.54|5919.54|6038.92|5918.92|6039.77|5919.77|6038.92|5918.92|10
1655936450000|2022-06-22 22:20:50|6039.14|5919.14|6039.27|5919.27|6039.59|5919.59|6039.12|5919.12|10
1655936460000|2022-06-22 22:21:00|6039.18|5919.18|6039.49|5919.49|6039.54|5919.54|6039.04|5919.04|10
1655936470000|2022-06-22 22:21:10|6039.52|5919.52|6039.44|5919.44|6039.55|5919.55|6039.31|5919.31|10
1655936480000|2022-06-22 22:21:20|6039.36|5919.36|6039.31|5919.31|6039.46|5919.46|6039.27|5919.27|9
1655936490000|2022-06-22 22:21:30|6039.37|5919.37|6039.46|5919.46|6039.6|5919.6|6039.31|5919.31|9
1655936500000|2022-06-22 22:21:40|6039.5|5919.5|6039.56|5919.56|6039.66|5919.66|6039.49|5919.49|10
1655936510000|2022-06-22 22:21:50|6039.94|5919.94|6039.64|5919.64|6039.94|5919.94|6039.64|5919.64|8
1655936520000|2022-06-22 22:22:00|6039.72|5919.72|6039.75|5919.75|6040.01|5920.01|6039.46|5919.46|10
1655936530000|2022-06-22 22:22:10|6040.01|5920.01|6039.18|5919.18|6040.01|5920.01|6039.18|5919.18|10
1655936540000|2022-06-22 22:22:20|6039.28|5919.28|6040.81|5920.81|6040.81|5920.81|6039.28|5919.28|10
1655936550000|2022-06-22 22:22:30|6040.55|5920.55|6040.21|5920.21|6040.66|5920.66|6040.09|5920.09|10
1655936560000|2022-06-22 22:22:40|6040.25|5920.25|6040.22|5920.22|6040.25|5920.25|6040.03|5920.03|9
1655936570000|2022-06-22 22:22:50|6040.13|5920.13|6039.85|5919.85|6040.13|5920.13|6039.85|5919.85|10
1655936580000|2022-06-22 22:23:00|6039.88|5919.88|6038.88|5918.88|6039.93|5919.93|6038.88|5918.88|9
1655936590000|2022-06-22 22:23:10|6038.83|5918.83|6038.59|5918.59|6038.83|5918.83|6038.56|5918.56|10
1655936600000|2022-06-22 22:23:20|6038.24|5918.24|6037.81|5917.81|6038.24|5918.24|6037.61|5917.61|10
1655936610000|2022-06-22 22:23:30|6037.68|5917.68|6037.66|5917.66|6037.68|5917.68|6037.28|5917.28|9
1655936620000|2022-06-22 22:23:40|6037.57|5917.57|6037.27|5917.27|6037.72|5917.72|6037.27|5917.27|9
1655936630000|2022-06-22 22:23:50|6037.18|5917.18|6037.29|5917.29|6037.29|5917.29|6037.18|5917.18|8
1655936640000|2022-06-22 22:24:00|6037.33|5917.33|6037.52|5917.52|6037.52|5917.52|6037.3|5917.3|9
1655936650000|2022-06-22 22:24:10|6037.62|5917.62|6037.72|5917.72|6037.85|5917.85|6037.35|5917.35|10
1655936660000|2022-06-22 22:24:20|6037.82|5917.82|6037.99|5917.99|6037.99|5917.99|6037.71|5917.71|10
1655936670000|2022-06-22 22:24:30|6037.98|5917.98|6039.2|5919.2|6039.2|5919.2|6037.66|5917.66|10
1655936680000|2022-06-22 22:24:40|6039.65|5919.65|6039.95|5919.95|6040.22|5920.22|6039.65|5919.65|9
1655936690000|2022-06-22 22:24:50|6039.91|5919.91|6039.77|5919.77|6040.08|5920.08|6039.77|5919.77|10
1655936700000|2022-06-22 22:25:00|6040.03|5920.03|6039.69|5919.69|6040.03|5920.03|6039.69|5919.69|9
1655936710000|2022-06-22 22:25:10|6039.54|5919.54|6038.94|5918.94|6039.63|5919.63|6038.86|5918.86|9
1655936720000|2022-06-22 22:25:20|6038.33|5918.33|6038.01|5918.01|6038.46|5918.46|6037.92|5917.92|8
1655936730000|2022-06-22 22:25:30|6037.95|5917.95|6037.37|5917.37|6037.95|5917.95|6037.37|5917.37|10
1655936740000|2022-06-22 22:25:40|6037.41|5917.41|6037|5917|6037.41|5917.41|6036.83|5916.83|10
1655936750000|2022-06-22 22:25:50|6037.06|5917.06|6038.15|5918.15|6038.15|5918.15|6037.06|5917.06|10
1655936760000|2022-06-22 22:26:00|6038.16|5918.16|6038.83|5918.83|6038.83|5918.83|6038.16|5918.16|10
1655936770000|2022-06-22 22:26:10|6038.92|5918.92|6038.7|5918.7|6038.92|5918.92|6038.4|5918.4|10
1655936780000|2022-06-22 22:26:20|6038.9|5918.9|6039.64|5919.64|6039.76|5919.76|6038.64|5918.64|10
1655936790000|2022-06-22 22:26:30|6040.04|5920.04|6041.19|5921.19|6041.23|5921.23|6040.04|5920.04|10
1655936800000|2022-06-22 22:26:40|6041.23|5921.23|6041.67|5921.67|6041.67|5921.67|6041.23|5921.23|10
1655936810000|2022-06-22 22:26:50|6041.92|5921.92|6042.13|5922.13|6042.35|5922.35|6041.92|5921.92|10
1655936820000|2022-06-22 22:27:00|6042.32|5922.32|6043.98|5923.98|6044.02|5924.02|6042.32|5922.32|10
1655936830000|2022-06-22 22:27:10|6044.08|5924.08|6044.99|5924.99|6045|5925|6044.08|5924.08|10
1655936840000|2022-06-22 22:27:20|6044.95|5924.95|6044.97|5924.97|6045.24|5925.24|6044.65|5924.65|10
1655936850000|2022-06-22 22:27:30|6045.02|5925.02|6044.71|5924.71|6045.1|5925.1|6044.71|5924.71|9
1655936860000|2022-06-22 22:27:40|6044.7|5924.7|6043.98|5923.98|6044.7|5924.7|6043.63|5923.63|9
1655936870000|2022-06-22 22:27:50|6043.49|5923.49|6042.55|5922.55|6043.49|5923.49|6042.41|5922.41|10
1655936880000|2022-06-22 22:28:00|6042.52|5922.52|6042.33|5922.33|6042.62|5922.62|6042.09|5922.09|10
1655936890000|2022-06-22 22:28:10|6042.28|5922.28|6042.2|5922.2|6042.29|5922.29|6042.12|5922.12|10
1655936900000|2022-06-22 22:28:20|6042.02|5922.02|6041.77|5921.77|6042.25|5922.25|6041.7|5921.7|9
1655936910000|2022-06-22 22:28:30|6041.7|5921.7|6039.09|5919.09|6041.7|5921.7|6039.09|5919.09|9
1655936920000|2022-06-22 22:28:40|6039.02|5919.02|6038.35|5918.35|6039.46|5919.46|6038.3|5918.3|10
1655936930000|2022-06-22 22:28:50|6038.32|5918.32|6038.11|5918.11|6038.37|5918.37|6037.71|5917.71|10
1655936940000|2022-06-22 22:29:00|6038.13|5918.13|6038.63|5918.63|6038.63|5918.63|6037.99|5917.99|10
1655936950000|2022-06-22 22:29:10|6038.7|5918.7|6039.9|5919.9|6039.9|5919.9|6038.7|5918.7|10
1655936960000|2022-06-22 22:29:20|6040.17|5920.17|6040.99|5920.99|6041.09|5921.09|6040.17|5920.17|10
1655936970000|2022-06-22 22:29:30|6040.93|5920.93|6040.43|5920.43|6040.93|5920.93|6040.21|5920.21|10
1655936980000|2022-06-22 22:29:40|6040.4|5920.4|6041.16|5921.16|6041.16|5921.16|6040.4|5920.4|9
1655936990000|2022-06-22 22:29:50|6041.1|5921.1|6041.32|5921.32|6041.66|5921.66|6041.1|5921.1|10
1655937000000|2022-06-22 22:30:00|6041.31|5921.31|6041.35|5921.35|6041.35|5921.35|6041.06|5921.06|8
1655937010000|2022-06-22 22:30:10|6041.5|5921.5|6041.92|5921.92|6041.92|5921.92|6041.5|5921.5|10
1655937020000|2022-06-22 22:30:20|6042.05|5922.05|6043.2|5923.2|6043.2|5923.2|6041.8|5921.8|10
1655937030000|2022-06-22 22:30:30|6043.19|5923.19|6043.57|5923.57|6043.65|5923.65|6043.19|5923.19|9
1655937040000|2022-06-22 22:30:40|6043.37|5923.37|6044.85|5924.85|6044.85|5924.85|6043.37|5923.37|10
1655937050000|2022-06-22 22:30:50|6044.84|5924.84|6046.21|5926.21|6046.21|5926.21|6044.84|5924.84|9
1655937060000|2022-06-22 22:31:00|6047.13|5927.13|6049.26|5929.26|6049.26|5929.26|6046.76|5926.76|10
1655937070000|2022-06-22 22:31:10|6050.17|5930.17|6051.92|5931.92|6052.13|5932.13|6050.17|5930.17|10
1655937080000|2022-06-22 22:31:20|6051.84|5931.84|6052.98|5932.98|6053.27|5933.27|6051.79|5931.79|10
1655937090000|2022-06-22 22:31:30|6053.19|5933.19|6051.94|5931.94|6053.19|5933.19|6051.94|5931.94|10
1655937100000|2022-06-22 22:31:40|6052.07|5932.07|6051.85|5931.85|6052.39|5932.39|6051.78|5931.78|10
1655937110000|2022-06-22 22:31:50|6052.04|5932.04|6052.45|5932.45|6052.62|5932.62|6051.83|5931.83|10
1655937120000|2022-06-22 22:32:00|6052.86|5932.86|6053.22|5933.22|6053.22|5933.22|6052.77|5932.77|9
1655937130000|2022-06-22 22:32:10|6053.24|5933.24|6053.62|5933.62|6053.75|5933.75|6053.24|5933.24|10
1655937140000|2022-06-22 22:32:20|6053.39|5933.39|6053.13|5933.13|6053.39|5933.39|6052.91|5932.91|8
1655937150000|2022-06-22 22:32:30|6053.05|5933.05|6053|5933|6053.05|5933.05|6052.84|5932.84|8
1655937160000|2022-06-22 22:32:40|6052.82|5932.82|6052.84|5932.84|6052.98|5932.98|6052.65|5932.65|8
1655937170000|2022-06-22 22:32:50|6052.51|5932.51|6052.75|5932.75|6053.07|5933.07|6052.47|5932.47|10
1655937180000|2022-06-22 22:33:00|6052.85|5932.85|6052.35|5932.35|6052.85|5932.85|6052.28|5932.28|10
1655937190000|2022-06-22 22:33:10|6052.12|5932.12|6053.35|5933.35|6053.38|5933.38|6052.12|5932.12|10
1655937200000|2022-06-22 22:33:20|6053.66|5933.66|6054.16|5934.16|6054.41|5934.41|6053.23|5933.23|10
1655937210000|2022-06-22 22:33:30|6053.82|5933.82|6052.26|5932.26|6054.23|5934.23|6052.26|5932.26|10
1655937220000|2022-06-22 22:33:40|6052.66|5932.66|6052.68|5932.68|6052.68|5932.68|6052.13|5932.13|10
1655937230000|2022-06-22 22:33:50|6052.78|5932.78|6054.14|5934.14|6054.14|5934.14|6052.7|5932.7|10
1655937240000|2022-06-22 22:34:00|6054.02|5934.02|6054.51|5934.51|6054.57|5934.57|6054.02|5934.02|10
1655937250000|2022-06-22 22:34:10|6054.36|5934.36|6054.64|5934.64|6054.81|5934.81|6054.36|5934.36|10
1655937260000|2022-06-22 22:34:20|6054.62|5934.62|6054.62|5934.62|6054.74|5934.74|6054.45|5934.45|10
1655937270000|2022-06-22 22:34:30|6054.75|5934.75|6056|5936|6056|5936|6054.75|5934.75|9
1655937280000|2022-06-22 22:34:40|6056.33|5936.33|6057.4|5937.4|6057.43|5937.43|6056.33|5936.33|10
1655937290000|2022-06-22 22:34:50|6058|5938|6058.74|5938.74|6058.74|5938.74|6057.51|5937.51|10
1655937300000|2022-06-22 22:35:00|6059.19|5939.19|6059.35|5939.35|6059.54|5939.54|6059.1|5939.1|8
1655937310000|2022-06-22 22:35:10|6059.34|5939.34|6059.92|5939.92|6059.93|5939.93|6059.01|5939.01|10
1655937320000|2022-06-22 22:35:20|6060.07|5940.07|6060.8|5940.8|6060.8|5940.8|6059.96|5939.96|9
1655937330000|2022-06-22 22:35:30|6060.94|5940.94|6061.29|5941.29|6061.29|5941.29|6060.83|5940.83|9
1655937340000|2022-06-22 22:35:40|6061.21|5941.21|6063.53|5943.53|6063.53|5943.53|6061.18|5941.18|10
1655937350000|2022-06-22 22:35:50|6064.01|5944.01|6064.83|5944.83|6064.83|5944.83|6064.01|5944.01|9
1655937360000|2022-06-22 22:36:00|6064.84|5944.84|6064.91|5944.91|6065.08|5945.08|6064.75|5944.75|10
1655937370000|2022-06-22 22:36:10|6064.88|5944.88|6063.76|5943.76|6064.88|5944.88|6063.68|5943.68|10
1655937380000|2022-06-22 22:36:20|6063.8|5943.8|6063.82|5943.82|6063.82|5943.82|6063.59|5943.59|8
1655937390000|2022-06-22 22:36:30|6064.03|5944.03|6063.62|5943.62|6064.03|5944.03|6063.62|5943.62|8
1655937400000|2022-06-22 22:36:40|6063.59|5943.59|6063.73|5943.73|6063.85|5943.85|6063.5|5943.5|10
1655937410000|2022-06-22 22:36:50|6063.69|5943.69|6064.41|5944.41|6064.41|5944.41|6063.69|5943.69|9
1655937420000|2022-06-22 22:37:00|6064.56|5944.56|6065.26|5945.26|6065.49|5945.49|6064.55|5944.55|9
1655937430000|2022-06-22 22:37:10|6065.36|5945.36|6065.9|5945.9|6066.02|5946.02|6065.22|5945.22|9
1655937440000|2022-06-22 22:37:20|6066.15|5946.15|6066.97|5946.97|6067.27|5947.27|6066.15|5946.15|10
1655937450000|2022-06-22 22:37:30|6066.79|5946.79|6066.04|5946.04|6067.19|5947.19|6066.04|5946.04|10
1655937460000|2022-06-22 22:37:40|6065.56|5945.56|6064.69|5944.69|6065.56|5945.56|6064.57|5944.57|10
1655937470000|2022-06-22 22:37:50|6064.48|5944.48|6065.06|5945.06|6065.06|5945.06|6064.48|5944.48|6
1655937480000|2022-06-22 22:38:00|6064.79|5944.79|6065.33|5945.33|6065.33|5945.33|6064.64|5944.64|10
1655937490000|2022-06-22 22:38:10|6065.18|5945.18|6064.84|5944.84|6065.59|5945.59|6064.84|5944.84|10
1655937500000|2022-06-22 22:38:20|6065.18|5945.18|6065.16|5945.16|6065.18|5945.18|6064.62|5944.62|10
1655937510000|2022-06-22 22:38:30|6065.01|5945.01|6064.7|5944.7|6065.38|5945.38|6064.7|5944.7|9
1655937520000|2022-06-22 22:38:40|6064.89|5944.89|6064.89|5944.89|6065.15|5945.15|6064.62|5944.62|10
1655937530000|2022-06-22 22:38:50|6064.36|5944.36|6064.94|5944.94|6065.51|5945.51|6064.36|5944.36|10
1655937540000|2022-06-22 22:39:00|6065.33|5945.33|6064.78|5944.78|6065.33|5945.33|6064.78|5944.78|9
1655937550000|2022-06-22 22:39:10|6064.56|5944.56|6064.75|5944.75|6065.71|5945.71|6064.54|5944.54|10
1655937560000|2022-06-22 22:39:20|6065.18|5945.18|6062.91|5942.91|6065.18|5945.18|6062.91|5942.91|9
1655937570000|2022-06-22 22:39:30|6062.95|5942.95|6062.12|5942.12|6062.97|5942.97|6062.12|5942.12|10
1655937580000|2022-06-22 22:39:40|6062.2|5942.2|6061.3|5941.3|6062.2|5942.2|6061.1|5941.1|10
1655937590000|2022-06-22 22:39:50|6061.28|5941.28|6061.35|5941.35|6061.48|5941.48|6061.26|5941.26|10
1655937600000|2022-06-22 22:40:00|6061.27|5941.27|6061.71|5941.71|6061.76|5941.76|6061.27|5941.27|9
1655937610000|2022-06-22 22:40:10|6062.03|5942.03|6062.21|5942.21|6062.41|5942.41|6061.89|5941.89|10
1655937620000|2022-06-22 22:40:20|6062.18|5942.18|6062.43|5942.43|6062.72|5942.72|6062.07|5942.07|10
1655937630000|2022-06-22 22:40:30|6062.93|5942.93|6061.62|5941.62|6062.93|5942.93|6061.62|5941.62|10
1655937640000|2022-06-22 22:40:40|6061|5941|6060.36|5940.36|6061.51|5941.51|6060.36|5940.36|10
1655937650000|2022-06-22 22:40:50|6060.27|5940.27|6059.32|5939.32|6060.97|5940.97|6059.3|5939.3|10
1655937660000|2022-06-22 22:41:00|6058.8|5938.8|6058.39|5938.39|6058.92|5938.92|6058.11|5938.11|9
1655937670000|2022-06-22 22:41:10|6058.47|5938.47|6058.4|5938.4|6058.72|5938.72|6058.27|5938.27|8
1655937680000|2022-06-22 22:41:20|6058.38|5938.38|6058.39|5938.39|6058.55|5938.55|6058.22|5938.22|10
1655937690000|2022-06-22 22:41:30|6058.49|5938.49|6058.36|5938.36|6058.49|5938.49|6058.29|5938.29|10
1655937700000|2022-06-22 22:41:40|6058.38|5938.38|6058.48|5938.48|6058.5|5938.5|6058.35|5938.35|10
1655937710000|2022-06-22 22:41:50|6058.46|5938.46|6058.69|5938.69|6058.77|5938.77|6058.39|5938.39|9
1655937720000|2022-06-22 22:42:00|6058.77|5938.77|6058.26|5938.26|6058.93|5938.93|6058.07|5938.07|10
1655937730000|2022-06-22 22:42:10|6058.01|5938.01|6058.3|5938.3|6058.32|5938.32|6057.9|5937.9|10
1655937740000|2022-06-22 22:42:20|6058.08|5938.08|6057.9|5937.9|6058.37|5938.37|6057.83|5937.83|10
1655937750000|2022-06-22 22:42:30|6058.29|5938.29|6058.8|5938.8|6059.14|5939.14|6057.63|5937.63|10
1655937760000|2022-06-22 22:42:40|6059|5939|6060.26|5940.26|6060.26|5940.26|6058.6|5938.6|10
1655937770000|2022-06-22 22:42:50|6060.43|5940.43|6060.72|5940.72|6060.72|5940.72|6060.35|5940.35|7
1655937780000|2022-06-22 22:43:00|6060.66|5940.66|6061.71|5941.71|6061.71|5941.71|6060.57|5940.57|9
1655937790000|2022-06-22 22:43:10|6061.78|5941.78|6061.67|5941.67|6062.2|5942.2|6061.32|5941.32|10
1655937800000|2022-06-22 22:43:20|6061.75|5941.75|6060.61|5940.61|6061.75|5941.75|6060.3|5940.3|10
1655937810000|2022-06-22 22:43:30|6060.25|5940.25|6061|5941|6061.07|5941.07|6060.25|5940.25|9
1655937820000|2022-06-22 22:43:40|6061.07|5941.07|6062.69|5942.69|6062.69|5942.69|6061.07|5941.07|10
1655937830000|2022-06-22 22:43:50|6062.64|5942.64|6062.9|5942.9|6063.2|5943.2|6062.33|5942.33|9
1655937840000|2022-06-22 22:44:00|6063.08|5943.08|6063.51|5943.51|6063.98|5943.98|6063.08|5943.08|10
1655937850000|2022-06-22 22:44:10|6063.45|5943.45|6063.96|5943.96|6064.05|5944.05|6063.39|5943.39|10
1655937860000|2022-06-22 22:44:20|6063.75|5943.75|6067.9|5947.9|6068.23|5948.23|6063.75|5943.75|10
1655937870000|2022-06-22 22:44:30|6068.3|5948.3|6068.5|5948.5|6068.52|5948.52|6067.97|5947.97|10
1655937880000|2022-06-22 22:44:40|6068.17|5948.17|6067.19|5947.19|6068.65|5948.65|6067.19|5947.19|10
1655937890000|2022-06-22 22:44:50|6067.04|5947.04|6067.37|5947.37|6067.9|5947.9|6067.01|5947.01|10
1655937900000|2022-06-22 22:45:00|6067.22|5947.22|6067.7|5947.7|6067.7|5947.7|6067.22|5947.22|10
1655937910000|2022-06-22 22:45:10|6067.73|5947.73|6067.94|5947.94|6068.21|5948.21|6067.6|5947.6|10
1655937920000|2022-06-22 22:45:20|6068.14|5948.14|6068.29|5948.29|6068.43|5948.43|6067.84|5947.84|9
1655937930000|2022-06-22 22:45:30|6068.23|5948.23|6068.98|5948.98|6068.98|5948.98|6068.23|5948.23|10
1655937940000|2022-06-22 22:45:40|6068.95|5948.95|6068.71|5948.71|6068.95|5948.95|6068.49|5948.49|10
1655937950000|2022-06-22 22:45:50|6068.64|5948.64|6068.8|5948.8|6068.8|5948.8|6068.37|5948.37|10
1655937960000|2022-06-22 22:46:00|6068.76|5948.76|6068.56|5948.56|6068.95|5948.95|6068.29|5948.29|10
1655937970000|2022-06-22 22:46:10|6067.99|5947.99|6067.52|5947.52|6068.18|5948.18|6067.35|5947.35|10
1655937980000|2022-06-22 22:46:20|6067.61|5947.61|6067.81|5947.81|6067.83|5947.83|6067.25|5947.25|10
1655937990000|2022-06-22 22:46:30|6067.95|5947.95|6066.07|5946.07|6067.95|5947.95|6066.07|5946.07|10
1655938000000|2022-06-22 22:46:40|6066.15|5946.15|6065.59|5945.59|6066.31|5946.31|6065.5|5945.5|10
1655938010000|2022-06-22 22:46:50|6066.36|5946.36|6065.44|5945.44|6066.36|5946.36|6065.13|5945.13|10
1655938020000|2022-06-22 22:47:00|6065.08|5945.08|6064.79|5944.79|6065.16|5945.16|6064.78|5944.78|10
1655938030000|2022-06-22 22:47:10|6064.91|5944.91|6062.82|5942.82|6064.91|5944.91|6062.82|5942.82|10
1655938040000|2022-06-22 22:47:20|6062.62|5942.62|6061.27|5941.27|6062.93|5942.93|6060.98|5940.98|10
1655938050000|2022-06-22 22:47:30|6060.72|5940.72|6059.52|5939.52|6060.72|5940.72|6059.52|5939.52|9
1655938060000|2022-06-22 22:47:40|6059.12|5939.12|6058|5938|6059.41|5939.41|6057.55|5937.55|10
1655938070000|2022-06-22 22:47:50|6058.09|5938.09|6057.82|5937.82|6058.43|5938.43|6057.69|5937.69|9
1655938080000|2022-06-22 22:48:00|6057.5|5937.5|6057.28|5937.28|6057.6|5937.6|6057.25|5937.25|9
1655938090000|2022-06-22 22:48:10|6057.27|5937.27|6057.28|5937.28|6057.33|5937.33|6057.2|5937.2|7
1655938100000|2022-06-22 22:48:20|6057.14|5937.14|6057.3|5937.3|6057.33|5937.33|6057.14|5937.14|8
1655938110000|2022-06-22 22:48:30|6057.41|5937.41|6058.01|5938.01|6058.06|5938.06|6057.41|5937.41|10
1655938120000|2022-06-22 22:48:40|6057.99|5937.99|6058.07|5938.07|6058.07|5938.07|6057.88|5937.88|8
1655938130000|2022-06-22 22:48:50|6058.76|5938.76|6059.12|5939.12|6059.2|5939.2|6058.65|5938.65|10
1655938140000|2022-06-22 22:49:00|6059.17|5939.17|6059.66|5939.66|6059.83|5939.83|6059.17|5939.17|9
1655938150000|2022-06-22 22:49:10|6059.94|5939.94|6060.03|5940.03|6060.03|5940.03|6059.42|5939.42|9
1655938160000|2022-06-22 22:49:20|6059.69|5939.69|6060.09|5940.09|6060.18|5940.18|6059.69|5939.69|9
1655938170000|2022-06-22 22:49:30|6059.99|5939.99|6061.28|5941.28|6061.33|5941.33|6059.99|5939.99|7
1655938180000|2022-06-22 22:49:40|6061.21|5941.21|6061.6|5941.6|6061.63|5941.63|6061.06|5941.06|9
1655938190000|2022-06-22 22:49:50|6061.66|5941.66|6061.75|5941.75|6061.75|5941.75|6061.59|5941.59|9
1655938200000|2022-06-22 22:50:00|6061.74|5941.74|6061.62|5941.62|6061.92|5941.92|6061.62|5941.62|8
1655938210000|2022-06-22 22:50:10|6061.76|5941.76|6061.71|5941.71|6061.76|5941.76|6061.55|5941.55|10
1655938220000|2022-06-22 22:50:20|6061.6|5941.6|6061.63|5941.63|6061.77|5941.77|6061.56|5941.56|10
1655938230000|2022-06-22 22:50:30|6061.62|5941.62|6062.04|5942.04|6062.11|5942.11|6061.62|5941.62|9
1655938240000|2022-06-22 22:50:40|6062.13|5942.13|6061.34|5941.34|6062.29|5942.29|6061.34|5941.34|9
1655938250000|2022-06-22 22:50:50|6061.3|5941.3|6061.01|5941.01|6061.47|5941.47|6061.01|5941.01|9
1655938260000|2022-06-22 22:51:00|6060.93|5940.93|6061.47|5941.47|6061.47|5941.47|6060.81|5940.81|10
1655938270000|2022-06-22 22:51:10|6061.43|5941.43|6061.85|5941.85|6061.85|5941.85|6061.43|5941.43|10
1655938280000|2022-06-22 22:51:20|6061.77|5941.77|6062.14|5942.14|6062.14|5942.14|6061.66|5941.66|10
1655938290000|2022-06-22 22:51:30|6061.75|5941.75|6061.97|5941.97|6061.97|5941.97|6061.55|5941.55|9
1655938300000|2022-06-22 22:51:40|6062.28|5942.28|6063.06|5943.06|6063.06|5943.06|6062.13|5942.13|9
1655938310000|2022-06-22 22:51:50|6063.02|5943.02|6063.27|5943.27|6063.27|5943.27|6062.97|5942.97|9
1655938320000|2022-06-22 22:52:00|6063.09|5943.09|6063.57|5943.57|6063.75|5943.75|6063.09|5943.09|8
1655938330000|2022-06-22 22:52:10|6063.65|5943.65|6063.25|5943.25|6063.65|5943.65|6063.08|5943.08|10
1655938340000|2022-06-22 22:52:20|6063.42|5943.42|6063.18|5943.18|6063.42|5943.42|6063.04|5943.04|9
1655938350000|2022-06-22 22:52:30|6063.25|5943.25|6063.67|5943.67|6063.73|5943.73|6063.25|5943.25|10
1655938360000|2022-06-22 22:52:40|6063.8|5943.8|6065.89|5945.89|6065.89|5945.89|6063.65|5943.65|10
1655938370000|2022-06-22 22:52:50|6065.99|5945.99|6065.94|5945.94|6066.12|5946.12|6065.71|5945.71|10
1655938380000|2022-06-22 22:53:00|6066.01|5946.01|6066.5|5946.5|6066.63|5946.63|6066.01|5946.01|10
1655938390000|2022-06-22 22:53:10|6066.26|5946.26|6066.24|5946.24|6066.5|5946.5|6066.13|5946.13|10
1655938400000|2022-06-22 22:53:20|6066.22|5946.22|6067.73|5947.73|6067.73|5947.73|6066.22|5946.22|10
1655938410000|2022-06-22 22:53:30|6067.87|5947.87|6067.61|5947.61|6068.98|5948.98|6067.51|5947.51|10
1655938420000|2022-06-22 22:53:40|6068.43|5948.43|6076.66|5956.66|6076.75|5956.75|6067.78|5947.78|10
1655938430000|2022-06-22 22:53:50|6077.94|5957.94|6083.58|5963.58|6083.88|5963.88|6077.94|5957.94|10
1655938440000|2022-06-22 22:54:00|6083.28|5963.28|6083.58|5963.58|6083.64|5963.64|6083.04|5963.04|9
1655938450000|2022-06-22 22:54:10|6083.49|5963.49|6082.67|5962.67|6083.74|5963.74|6082.67|5962.67|10
1655938460000|2022-06-22 22:54:20|6082.62|5962.62|6082.07|5962.07|6082.62|5962.62|6081.94|5961.94|10
1655938470000|2022-06-22 22:54:30|6082.38|5962.38|6082.5|5962.5|6082.95|5962.95|6082.33|5962.33|10
1655938480000|2022-06-22 22:54:40|6082.4|5962.4|6083.59|5963.59|6083.59|5963.59|6082.32|5962.32|10
1655938490000|2022-06-22 22:54:50|6083.74|5963.74|6083.74|5963.74|6083.85|5963.85|6083.6|5963.6|10
1655938500000|2022-06-22 22:55:00|6083.45|5963.45|6082.92|5962.92|6083.89|5963.89|6082.92|5962.92|10
1655938510000|2022-06-22 22:55:10|6083.26|5963.26|6083.75|5963.75|6083.75|5963.75|6083.26|5963.26|10
1655938520000|2022-06-22 22:55:20|6083.7|5963.7|6083.74|5963.74|6084.09|5964.09|6083.61|5963.61|10
1655938530000|2022-06-22 22:55:30|6083.69|5963.69|6084.67|5964.67|6084.74|5964.74|6083.69|5963.69|10
1655938540000|2022-06-22 22:55:40|6084.81|5964.81|6085.45|5965.45|6085.45|5965.45|6084.68|5964.68|9
1655938550000|2022-06-22 22:55:50|6085.35|5965.35|6085.46|5965.46|6085.55|5965.55|6085.28|5965.28|9
1655938560000|2022-06-22 22:56:00|6085.4|5965.4|6087.06|5967.06|6087.06|5967.06|6085.4|5965.4|10
1655938570000|2022-06-22 22:56:10|6087|5967|6087.46|5967.46|6087.88|5967.88|6086.91|5966.91|10
1655938580000|2022-06-22 22:56:20|6087.71|5967.71|6087.57|5967.57|6087.71|5967.71|6087.15|5967.15|10
1655938590000|2022-06-22 22:56:30|6087.69|5967.69|6087.49|5967.49|6087.99|5967.99|6087.37|5967.37|10
1655938600000|2022-06-22 22:56:40|6087.39|5967.39|6087.36|5967.36|6087.47|5967.47|6087.03|5967.03|10
1655938610000|2022-06-22 22:56:50|6087.37|5967.37|6087.09|5967.09|6087.37|5967.37|6086.91|5966.91|10
1655938620000|2022-06-22 22:57:00|6087.03|5967.03|6087.1|5967.1|6087.2|5967.2|6086.67|5966.67|10
1655938630000|2022-06-22 22:57:10|6086.99|5966.99|6088.46|5968.46|6088.46|5968.46|6086.68|5966.68|10
1655938640000|2022-06-22 22:57:20|6088.24|5968.24|6089.13|5969.13|6089.21|5969.21|6088.13|5968.13|10
1655938650000|2022-06-22 22:57:30|6089.05|5969.05|6089.32|5969.32|6089.39|5969.39|6088.92|5968.92|10
1655938660000|2022-06-22 22:57:40|6089.65|5969.65|6088.55|5968.55|6090|5970|6088.55|5968.55|10
1655938670000|2022-06-22 22:57:50|6088.62|5968.62|6086.69|5966.69|6088.62|5968.62|6086.43|5966.43|10
1655938680000|2022-06-22 22:58:00|6087.04|5967.04|6086.26|5966.26|6087.04|5967.04|6086.21|5966.21|10
1655938690000|2022-06-22 22:58:10|6086.23|5966.23|6086.74|5966.74|6086.74|5966.74|6085.85|5965.85|9
1655938700000|2022-06-22 22:58:20|6085.91|5965.91|6085.72|5965.72|6086.56|5966.56|6085.72|5965.72|10
1655938710000|2022-06-22 22:58:30|6085.92|5965.92|6085.21|5965.21|6085.92|5965.92|6085.21|5965.21|10
1655938720000|2022-06-22 22:58:40|6085.06|5965.06|6084.78|5964.78|6085.45|5965.45|6084.56|5964.56|10
1655938730000|2022-06-22 22:58:50|6084.71|5964.71|6083.74|5963.74|6084.78|5964.78|6083.74|5963.74|9
1655938740000|2022-06-22 22:59:00|6083.77|5963.77|6083.48|5963.48|6083.77|5963.77|6083.44|5963.44|9
1655938750000|2022-06-22 22:59:10|6083.49|5963.49|6082.67|5962.67|6083.56|5963.56|6082.67|5962.67|10
1655938760000|2022-06-22 22:59:20|6082.55|5962.55|6082.47|5962.47|6082.56|5962.56|6082.34|5962.34|9
1655938770000|2022-06-22 22:59:30|6082.49|5962.49|6082.18|5962.18|6082.49|5962.49|6081.99|5961.99|10
1655938780000|2022-06-22 22:59:40|6082.47|5962.47|6082.68|5962.68|6082.74|5962.74|6082.39|5962.39|10
1655938790000|2022-06-22 22:59:50|6082.67|5962.67|6082.65|5962.65|6082.97|5962.97|6082.51|5962.51|10
1655938800000|2022-06-22 23:00:00|6081.76|5961.76|6081.35|5961.35|6082.18|5962.18|6081.35|5961.35|8
1655938810000|2022-06-22 23:00:10|6081.25|5961.25|6079.44|5959.44|6081.25|5961.25|6079.44|5959.44|9
1655938820000|2022-06-22 23:00:20|6079.81|5959.81|6078.88|5958.88|6079.81|5959.81|6078.69|5958.69|10
1655938830000|2022-06-22 23:00:30|6078.62|5958.62|6077.69|5957.69|6078.79|5958.79|6077.69|5957.69|9
1655938840000|2022-06-22 23:00:40|6077.57|5957.57|6078.42|5958.42|6078.44|5958.44|6077.57|5957.57|10
1655938850000|2022-06-22 23:00:50|6078.43|5958.43|6078.79|5958.79|6078.94|5958.94|6078.37|5958.37|10
1655938860000|2022-06-22 23:01:00|6078.85|5958.85|6078.95|5958.95|6079.21|5959.21|6078.55|5958.55|9
1655938870000|2022-06-22 23:01:10|6079|5959|6080.2|5960.2|6080.2|5960.2|6079|5959|10
1655938880000|2022-06-22 23:01:20|6080.22|5960.22|6080.35|5960.35|6080.72|5960.72|6080.21|5960.21|10
1655938890000|2022-06-22 23:01:30|6080.72|5960.72|6081.13|5961.13|6081.13|5961.13|6080.34|5960.34|10
1655938900000|2022-06-22 23:01:40|6081.22|5961.22|6081.62|5961.62|6081.79|5961.79|6081.15|5961.15|9
1655938910000|2022-06-22 23:01:50|6081.88|5961.88|6082.7|5962.7|6082.7|5962.7|6081.76|5961.76|10
1655938920000|2022-06-22 23:02:00|6082.39|5962.39|6082.73|5962.73|6082.73|5962.73|6082.39|5962.39|9
1655938930000|2022-06-22 23:02:10|6082.53|5962.53|6082.54|5962.54|6082.73|5962.73|6082.46|5962.46|10
1655938940000|2022-06-22 23:02:20|6082.55|5962.55|6083.19|5963.19|6083.19|5963.19|6082.55|5962.55|9
1655938950000|2022-06-22 23:02:30|6083.42|5963.42|6083.96|5963.96|6083.96|5963.96|6083.35|5963.35|8
1655938960000|2022-06-22 23:02:40|6083.98|5963.98|6084.22|5964.22|6084.26|5964.26|6083.98|5963.98|9
1655938970000|2022-06-22 23:02:50|6084.3|5964.3|6084.08|5964.08|6084.3|5964.3|6084.06|5964.06|9
1655938980000|2022-06-22 23:03:00|6083.86|5963.86|6083.62|5963.62|6084.17|5964.17|6083.62|5963.62|10
1655938990000|2022-06-22 23:03:10|6083.36|5963.36|6083.07|5963.07|6083.36|5963.36|6082.97|5962.97|10
1655939000000|2022-06-22 23:03:20|6083.25|5963.25|6083.79|5963.79|6083.79|5963.79|6083.21|5963.21|8
1655939010000|2022-06-22 23:03:30|6083.75|5963.75|6083.94|5963.94|6083.98|5963.98|6083.71|5963.71|8
1655939020000|2022-06-22 23:03:40|6083.69|5963.69|6083.96|5963.96|6084.16|5964.16|6083.69|5963.69|9
1655939030000|2022-06-22 23:03:50|6084.01|5964.01|6083.97|5963.97|6084.02|5964.02|6083.84|5963.84|7
1655939040000|2022-06-22 23:04:00|6083.91|5963.91|6083.7|5963.7|6083.91|5963.91|6083.53|5963.53|9
1655939050000|2022-06-22 23:04:10|6083.78|5963.78|6083.45|5963.45|6083.82|5963.82|6083.45|5963.45|9
1655939060000|2022-06-22 23:04:20|6083.44|5963.44|6083.22|5963.22|6083.76|5963.76|6083.22|5963.22|10
1655939070000|2022-06-22 23:04:30|6083.27|5963.27|6083.64|5963.64|6083.9|5963.9|6083.14|5963.14|10
1655939080000|2022-06-22 23:04:40|6084.04|5964.04|6083.92|5963.92|6084.04|5964.04|6083.6|5963.6|10
1655939090000|2022-06-22 23:04:50|6084|5964|6083.54|5963.54|6084|5964|6083.54|5963.54|9
1655939100000|2022-06-22 23:05:00|6083.32|5963.32|6082.6|5962.6|6083.32|5963.32|6082.57|5962.57|10
1655939110000|2022-06-22 23:05:10|6082.99|5962.99|6083.3|5963.3|6083.54|5963.54|6082.99|5962.99|10
1655939120000|2022-06-22 23:05:20|6083.35|5963.35|6082.91|5962.91|6083.36|5963.36|6082.91|5962.91|8
1655939130000|2022-06-22 23:05:30|6082.89|5962.89|6083.03|5963.03|6083.21|5963.21|6082.89|5962.89|9
1655939140000|2022-06-22 23:05:40|6082.88|5962.88|6083.67|5963.67|6083.71|5963.71|6082.88|5962.88|9
1655939150000|2022-06-22 23:05:50|6083.89|5963.89|6083.67|5963.67|6083.89|5963.89|6083.38|5963.38|10
1655939160000|2022-06-22 23:06:00|6083.56|5963.56|6083.56|5963.56|6083.99|5963.99|6083.38|5963.38|9
1655939170000|2022-06-22 23:06:10|6083.51|5963.51|6083.7|5963.7|6083.74|5963.74|6083.51|5963.51|9
1655939180000|2022-06-22 23:06:20|6083.43|5963.43|6082.9|5962.9|6083.54|5963.54|6082.9|5962.9|9
1655939190000|2022-06-22 23:06:30|6082.94|5962.94|6082.44|5962.44|6082.94|5962.94|6082.44|5962.44|7
1655939200000|2022-06-22 23:06:40|6082.23|5962.23|6081.93|5961.93|6082.46|5962.46|6081.93|5961.93|10
1655939210000|2022-06-22 23:06:50|6081.95|5961.95|6081.49|5961.49|6081.95|5961.95|6081.44|5961.44|10
1655939220000|2022-06-22 23:07:00|6081.46|5961.46|6080.66|5960.66|6081.55|5961.55|6080.4|5960.4|9
1655939230000|2022-06-22 23:07:10|6080.41|5960.41|6080.12|5960.12|6080.52|5960.52|6080.08|5960.08|9
1655939240000|2022-06-22 23:07:20|6079.97|5959.97|6079.66|5959.66|6079.97|5959.97|6079.07|5959.07|10
1655939250000|2022-06-22 23:07:30|6079.41|5959.41|6079.68|5959.68|6079.78|5959.78|6079.39|5959.39|9
1655939260000|2022-06-22 23:07:40|6079.37|5959.37|6079.56|5959.56|6079.57|5959.57|6079.18|5959.18|10
1655939270000|2022-06-22 23:07:50|6079.9|5959.9|6080.32|5960.32|6080.37|5960.37|6079.9|5959.9|10
1655939280000|2022-06-22 23:08:00|6080.25|5960.25|6080.35|5960.35|6080.35|5960.35|6080|5960|10
1655939290000|2022-06-22 23:08:10|6080.38|5960.38|6080.39|5960.39|6080.59|5960.59|6080.25|5960.25|10
1655939300000|2022-06-22 23:08:20|6080.5|5960.5|6080.75|5960.75|6080.82|5960.82|6080.5|5960.5|10
1655939310000|2022-06-22 23:08:30|6080.71|5960.71|6081.44|5961.44|6081.53|5961.53|6080.61|5960.61|10
1655939320000|2022-06-22 23:08:40|6081.46|5961.46|6082.63|5962.63|6082.63|5962.63|6081.34|5961.34|10
1655939330000|2022-06-22 23:08:50|6082.73|5962.73|6083.03|5963.03|6083.18|5963.18|6082.73|5962.73|10
1655939340000|2022-06-22 23:09:00|6083.08|5963.08|6083|5963|6083.17|5963.17|6082.95|5962.95|8
1655939350000|2022-06-22 23:09:10|6082.97|5962.97|6082.89|5962.89|6083.01|5963.01|6082.89|5962.89|9
1655939360000|2022-06-22 23:09:20|6083.02|5963.02|6083.11|5963.11|6083.14|5963.14|6082.74|5962.74|10
1655939370000|2022-06-22 23:09:30|6083.13|5963.13|6083.21|5963.21|6083.37|5963.37|6083.13|5963.13|9
1655939380000|2022-06-22 23:09:40|6083.19|5963.19|6082.72|5962.72|6083.19|5963.19|6082.62|5962.62|9
1655939390000|2022-06-22 23:09:50|6082.64|5962.64|6082.04|5962.04|6082.64|5962.64|6082.04|5962.04|7
1655939400000|2022-06-22 23:10:00|6082.07|5962.07|6080.98|5960.98|6082.11|5962.11|6080.98|5960.98|10
1655939410000|2022-06-22 23:10:10|6080.76|5960.76|6078.1|5958.1|6080.78|5960.78|6078.1|5958.1|10
1655939420000|2022-06-22 23:10:20|6077.59|5957.59|6073.79|5953.79|6077.59|5957.59|6073.79|5953.79|10
1655939430000|2022-06-22 23:10:30|6073.88|5953.88|6073.54|5953.54|6074.24|5954.24|6073.51|5953.51|10
1655939440000|2022-06-22 23:10:40|6073.21|5953.21|6073.6|5953.6|6073.6|5953.6|6073.11|5953.11|9
1655939450000|2022-06-22 23:10:50|6073.55|5953.55|6073.31|5953.31|6073.55|5953.55|6072.89|5952.89|10
1655939460000|2022-06-22 23:11:00|6073.47|5953.47|6073.21|5953.21|6073.59|5953.59|6073.14|5953.14|10
1655939470000|2022-06-22 23:11:10|6072.95|5952.95|6072.78|5952.78|6072.99|5952.99|6072.65|5952.65|9
1655939480000|2022-06-22 23:11:20|6073.01|5953.01|6074.21|5954.21|6074.21|5954.21|6072.87|5952.87|10
1655939490000|2022-06-22 23:11:30|6073.52|5953.52|6075.21|5955.21|6075.21|5955.21|6073.44|5953.44|10
1655939500000|2022-06-22 23:11:40|6075.48|5955.48|6076.77|5956.77|6076.77|5956.77|6075.48|5955.48|9
1655939510000|2022-06-22 23:11:50|6076.72|5956.72|6076.41|5956.41|6076.86|5956.86|6076.05|5956.05|10
1655939520000|2022-06-22 23:12:00|6076.01|5956.01|6075.93|5955.93|6076.01|5956.01|6075.73|5955.73|4
1655939850000|2022-06-22 23:17:30|6074.16|5954.16|6073.75|5953.75|6074.16|5954.16|6073.69|5953.69|8
1655939860000|2022-06-22 23:17:40|6073.32|5953.32|6072.6|5952.6|6073.32|5953.32|6072.6|5952.6|10
1655939870000|2022-06-22 23:17:50|6072.49|5952.49|6070.86|5950.86|6072.49|5952.49|6070.86|5950.86|10
1655939880000|2022-06-22 23:18:00|6070.53|5950.53|6068.7|5948.7|6070.66|5950.66|6068.58|5948.58|9
1655939890000|2022-06-22 23:18:10|6068.67|5948.67|6067.68|5947.68|6068.8|5948.8|6067.68|5947.68|10
1655939900000|2022-06-22 23:18:20|6067.23|5947.23|6065.65|5945.65|6067.25|5947.25|6065.38|5945.38|10
1655939910000|2022-06-22 23:18:30|6065.26|5945.26|6063.69|5943.69|6065.26|5945.26|6063.69|5943.69|10
1655939920000|2022-06-22 23:18:40|6063.7|5943.7|6059.17|5939.17|6063.91|5943.91|6059.17|5939.17|10
1655939930000|2022-06-22 23:18:50|6059.04|5939.04|6057.57|5937.57|6059.04|5939.04|6057.26|5937.26|10
1655939940000|2022-06-22 23:19:00|6057.2|5937.2|6056.87|5936.87|6057.2|5937.2|6056.66|5936.66|9
1655939950000|2022-06-22 23:19:10|6056.75|5936.75|6056.88|5936.88|6056.88|5936.88|6056.59|5936.59|10
1655939960000|2022-06-22 23:19:20|6056.33|5936.33|6056.8|5936.8|6056.84|5936.84|6056.17|5936.17|10
1655939970000|2022-06-22 23:19:30|6056.79|5936.79|6057.08|5937.08|6057.17|5937.17|6056.79|5936.79|8
1655939980000|2022-06-22 23:19:40|6056.96|5936.96|6056.92|5936.92|6057.06|5937.06|6056.85|5936.85|8
1655939990000|2022-06-22 23:19:50|6056.94|5936.94|6057.4|5937.4|6057.4|5937.4|6056.9|5936.9|9
1655940000000|2022-06-22 23:20:00|6057.39|5937.39|6057.92|5937.92|6057.97|5937.97|6057.37|5937.37|9
1655940010000|2022-06-22 23:20:10|6057.96|5937.96|6057.96|5937.96|6058.02|5938.02|6057.8|5937.8|8
1655940020000|2022-06-22 23:20:20|6057.88|5937.88|6057.56|5937.56|6057.99|5937.99|6057.56|5937.56|6
1655940030000|2022-06-22 23:20:30|6057.64|5937.64|6057.64|5937.64|6057.73|5937.73|6057.61|5937.61|10
1655940040000|2022-06-22 23:20:40|6057.61|5937.61|6057.6|5937.6|6057.76|5937.76|6057.47|5937.47|10
1655940050000|2022-06-22 23:20:50|6057.68|5937.68|6057.4|5937.4|6057.77|5937.77|6057.4|5937.4|10
1655940060000|2022-06-22 23:21:00|6057.43|5937.43|6057.29|5937.29|6057.43|5937.43|6057.26|5937.26|8
1655940070000|2022-06-22 23:21:10|6057.21|5937.21|6056.85|5936.85|6057.22|5937.22|6056.85|5936.85|9
1655940080000|2022-06-22 23:21:20|6056.88|5936.88|6056.77|5936.77|6056.89|5936.89|6056.77|5936.77|7
1655940090000|2022-06-22 23:21:30|6056.8|5936.8|6056.12|5936.12|6056.8|5936.8|6055.95|5935.95|10
1655940100000|2022-06-22 23:21:40|6056.18|5936.18|6056.83|5936.83|6056.83|5936.83|6056.1|5936.1|9
1655940110000|2022-06-22 23:21:50|6057.1|5937.1|6058.35|5938.35|6058.35|5938.35|6057.07|5937.07|10
1655940120000|2022-06-22 23:22:00|6058.31|5938.31|6060.36|5940.36|6060.36|5940.36|6058.31|5938.31|10
1655940130000|2022-06-22 23:22:10|6060.28|5940.28|6059.64|5939.64|6060.45|5940.45|6059.64|5939.64|10
1655940140000|2022-06-22 23:22:20|6058.98|5938.98|6059.4|5939.4|6059.4|5939.4|6058.89|5938.89|10
1655940150000|2022-06-22 23:22:30|6059.55|5939.55|6060.32|5940.32|6060.32|5940.32|6059.52|5939.52|8
1655940160000|2022-06-22 23:22:40|6060.43|5940.43|6062.06|5942.06|6062.06|5942.06|6060.38|5940.38|10
1655940170000|2022-06-22 23:22:50|6062.22|5942.22|6062.7|5942.7|6062.79|5942.79|6062.22|5942.22|10
1655940180000|2022-06-22 23:23:00|6062.71|5942.71|6064.01|5944.01|6064.01|5944.01|6062.71|5942.71|10
1655940190000|2022-06-22 23:23:10|6064.06|5944.06|6062.28|5942.28|6064.06|5944.06|6062.28|5942.28|10
1655940200000|2022-06-22 23:23:20|6062.5|5942.5|6061.92|5941.92|6062.5|5942.5|6061.83|5941.83|10
1655940210000|2022-06-22 23:23:30|6061.7|5941.7|6060.87|5940.87|6061.7|5941.7|6060.85|5940.85|10
1655940220000|2022-06-22 23:23:40|6060.66|5940.66|6060.83|5940.83|6060.92|5940.92|6060.6|5940.6|10
1655940230000|2022-06-22 23:23:50|6060.73|5940.73|6060.66|5940.66|6060.92|5940.92|6060.38|5940.38|10
1655940240000|2022-06-22 23:24:00|6060.88|5940.88|6060.11|5940.11|6060.88|5940.88|6060.11|5940.11|10
1655940250000|2022-06-22 23:24:10|6060.33|5940.33|6060.62|5940.62|6060.74|5940.74|6060.32|5940.32|10
1655940260000|2022-06-22 23:24:20|6060.6|5940.6|6060.84|5940.84|6060.89|5940.89|6060.1|5940.1|10
1655940270000|2022-06-22 23:24:30|6060.91|5940.91|6060.52|5940.52|6061.04|5941.04|6060.52|5940.52|10
1655940280000|2022-06-22 23:24:40|6060.64|5940.64|6060.72|5940.72|6060.72|5940.72|6060.44|5940.44|9
1655940290000|2022-06-22 23:24:50|6060.68|5940.68|6060.41|5940.41|6060.68|5940.68|6060.36|5940.36|10
1655940300000|2022-06-22 23:25:00|6060.52|5940.52|6060.89|5940.89|6060.89|5940.89|6060.23|5940.23|8
1655940310000|2022-06-22 23:25:10|6060.77|5940.77|6061.03|5941.03|6061.33|5941.33|6060.57|5940.57|10
1655940320000|2022-06-22 23:25:20|6061.26|5941.26|6061.97|5941.97|6061.97|5941.97|6061.16|5941.16|10
1655940330000|2022-06-22 23:25:30|6062.04|5942.04|6062.36|5942.36|6062.41|5942.41|6062.04|5942.04|10
1655940340000|2022-06-22 23:25:40|6062.54|5942.54|6062.55|5942.55|6062.74|5942.74|6062.54|5942.54|8
1655940350000|2022-06-22 23:25:50|6062.69|5942.69|6062.56|5942.56|6062.75|5942.75|6062.49|5942.49|9
1655940360000|2022-06-22 23:26:00|6062.61|5942.61|6062.79|5942.79|6062.79|5942.79|6062.53|5942.53|10
1655940370000|2022-06-22 23:26:10|6062.65|5942.65|6062.81|5942.81|6062.87|5942.87|6062.65|5942.65|8
1655940380000|2022-06-22 23:26:20|6063.02|5943.02|6063.09|5943.09|6063.13|5943.13|6062.95|5942.95|10
1655940390000|2022-06-22 23:26:30|6063.11|5943.11|6062.9|5942.9|6063.34|5943.34|6062.9|5942.9|8
1655940400000|2022-06-22 23:26:40|6062.66|5942.66|6061.91|5941.91|6062.66|5942.66|6061.91|5941.91|8
1655940410000|2022-06-22 23:26:50|6061.88|5941.88|6061.77|5941.77|6062.05|5942.05|6061.69|5941.69|9
1655940420000|2022-06-22 23:27:00|6061.92|5941.92|6062.01|5942.01|6062.31|5942.31|6061.79|5941.79|10
1655940430000|2022-06-22 23:27:10|6061.82|5941.82|6061.8|5941.8|6061.99|5941.99|6061.8|5941.8|10
1655940440000|2022-06-22 23:27:20|6061.58|5941.58|6060.97|5940.97|6061.6|5941.6|6060.97|5940.97|9
1655940450000|2022-06-22 23:27:30|6060.91|5940.91|6061.36|5941.36|6061.41|5941.41|6060.79|5940.79|9
1655940460000|2022-06-22 23:27:40|6061.4|5941.4|6061.46|5941.46|6061.47|5941.47|6061.34|5941.34|9
1655940470000|2022-06-22 23:27:50|6061.43|5941.43|6060.82|5940.82|6061.44|5941.44|6060.72|5940.72|10
1655940480000|2022-06-22 23:28:00|6061.2|5941.2|6062.19|5942.19|6062.19|5942.19|6061.16|5941.16|10
1655940490000|2022-06-22 23:28:10|6062.31|5942.31|6062.82|5942.82|6062.82|5942.82|6062.07|5942.07|10
1655940500000|2022-06-22 23:28:20|6062.92|5942.92|6063.25|5943.25|6063.25|5943.25|6062.92|5942.92|10
1655940510000|2022-06-22 23:28:30|6063.33|5943.33|6063.23|5943.23|6063.33|5943.33|6063.02|5943.02|8
1655940520000|2022-06-22 23:28:40|6063.24|5943.24|6062.83|5942.83|6063.32|5943.32|6062.83|5942.83|8
1655940530000|2022-06-22 23:28:50|6062.92|5942.92|6062.74|5942.74|6062.92|5942.92|6062.67|5942.67|9
1655940540000|2022-06-22 23:29:00|6062.81|5942.81|6062.83|5942.83|6062.86|5942.86|6062.76|5942.76|8
1655940550000|2022-06-22 23:29:10|6062.85|5942.85|6062.32|5942.32|6062.92|5942.92|6062.32|5942.32|8
1655940560000|2022-06-22 23:29:20|6062.28|5942.28|6061.35|5941.35|6062.28|5942.28|6061.35|5941.35|9
1655940570000|2022-06-22 23:29:30|6061.41|5941.41|6061.27|5941.27|6061.48|5941.48|6061.09|5941.09|10
1655940580000|2022-06-22 23:29:40|6061.23|5941.23|6061.27|5941.27|6061.39|5941.39|6061.06|5941.06|9
1655940590000|2022-06-22 23:29:50|6061.22|5941.22|6058.1|5938.1|6061.22|5941.22|6058.1|5938.1|9
1655940600000|2022-06-22 23:30:00|6058|5938|6057.64|5937.64|6058|5938|6057.64|5937.64|10
1655940610000|2022-06-22 23:30:10|6057.83|5937.83|6058.06|5938.06|6058.06|5938.06|6057.66|5937.66|10
1655940620000|2022-06-22 23:30:20|6058.16|5938.16|6058.72|5938.72|6058.72|5938.72|6058.16|5938.16|8
1655940630000|2022-06-22 23:30:30|6058.79|5938.79|6058.83|5938.83|6058.83|5938.83|6058.71|5938.71|9
1655940640000|2022-06-22 23:30:40|6058.65|5938.65|6058.04|5938.04|6058.96|5938.96|6058.04|5938.04|10
1655940650000|2022-06-22 23:30:50|6057.94|5937.94|6060.5|5940.5|6060.59|5940.59|6057.94|5937.94|10
1655940660000|2022-06-22 23:31:00|6060.98|5940.98|6063.78|5943.78|6063.78|5943.78|6060.91|5940.91|10
1655940670000|2022-06-22 23:31:10|6064.17|5944.17|6066.03|5946.03|6066.04|5946.04|6064.17|5944.17|10
1655940680000|2022-06-22 23:31:20|6065.93|5945.93|6066.56|5946.56|6067.44|5947.44|6065.93|5945.93|9
1655940690000|2022-06-22 23:31:30|6066.53|5946.53|6065.61|5945.61|6066.55|5946.55|6065.61|5945.61|10
1655940700000|2022-06-22 23:31:40|6066.02|5946.02|6064.25|5944.25|6066.02|5946.02|6064.25|5944.25|10
1655940710000|2022-06-22 23:31:50|6064.31|5944.31|6063.79|5943.79|6064.31|5944.31|6063.79|5943.79|9
1655940720000|2022-06-22 23:32:00|6063.93|5943.93|6063.98|5943.98|6064.21|5944.21|6063.93|5943.93|9
1655940730000|2022-06-22 23:32:10|6063.86|5943.86|6063.81|5943.81|6063.95|5943.95|6063.72|5943.72|9
1655940740000|2022-06-22 23:32:20|6063.48|5943.48|6061.38|5941.38|6063.48|5943.48|6061.38|5941.38|9
1655940750000|2022-06-22 23:32:30|6060.95|5940.95|6058.72|5938.72|6060.95|5940.95|6058.7|5938.7|10
1655940760000|2022-06-22 23:32:40|6058.79|5938.79|6056.74|5936.74|6058.88|5938.88|6056.74|5936.74|9
1655940770000|2022-06-22 23:32:50|6056.37|5936.37|6054.92|5934.92|6056.37|5936.37|6054.92|5934.92|10
1655940780000|2022-06-22 23:33:00|6054.9|5934.9|6053.32|5933.32|6054.93|5934.93|6053.32|5933.32|10
1655940790000|2022-06-22 23:33:10|6053.16|5933.16|6052.23|5932.23|6053.34|5933.34|6051.91|5931.91|10
1655940800000|2022-06-22 23:33:20|6051.85|5931.85|6048.41|5928.41|6051.85|5931.85|6048.41|5928.41|10
1655940810000|2022-06-22 23:33:30|6048.82|5928.82|6047.17|5927.17|6048.82|5928.82|6046.96|5926.96|9
1655940820000|2022-06-22 23:33:40|6047.19|5927.19|6047.6|5927.6|6047.65|5927.65|6047.19|5927.19|10
1655940830000|2022-06-22 23:33:50|6048.08|5928.08|6047.63|5927.63|6048.08|5928.08|6047.63|5927.63|10
1655940840000|2022-06-22 23:34:00|6048.18|5928.18|6048.53|5928.53|6048.53|5928.53|6047.8|5927.8|10
1655940850000|2022-06-22 23:34:10|6048.67|5928.67|6048.2|5928.2|6048.78|5928.78|6048.2|5928.2|9
1655940860000|2022-06-22 23:34:20|6048.23|5928.23|6047.96|5927.96|6048.25|5928.25|6047.65|5927.65|10
1655940870000|2022-06-22 23:34:30|6047.94|5927.94|6048.41|5928.41|6048.57|5928.57|6047.94|5927.94|9
1655940880000|2022-06-22 23:34:40|6048.08|5928.08|6048.54|5928.54|6048.74|5928.74|6048.08|5928.08|10
1655940890000|2022-06-22 23:34:50|6048.36|5928.36|6048.15|5928.15|6048.37|5928.37|6048.02|5928.02|9
1655940900000|2022-06-22 23:35:00|6047.91|5927.91|6047.8|5927.8|6048.08|5928.08|6047.69|5927.69|10
1655940910000|2022-06-22 23:35:10|6047.79|5927.79|6047.54|5927.54|6047.85|5927.85|6047.54|5927.54|10
1655940920000|2022-06-22 23:35:20|6047.5|5927.5|6046.4|5926.4|6047.5|5927.5|6046.4|5926.4|10
1655940930000|2022-06-22 23:35:30|6046.44|5926.44|6044.14|5924.14|6046.44|5926.44|6044.14|5924.14|8
1655940940000|2022-06-22 23:35:40|6044.26|5924.26|6043.08|5923.08|6044.26|5924.26|6042.81|5922.81|10
1655940950000|2022-06-22 23:35:50|6042.58|5922.58|6041.79|5921.79|6042.71|5922.71|6041.79|5921.79|10
1655940960000|2022-06-22 23:36:00|6041.52|5921.52|6040.56|5920.56|6041.52|5921.52|6040.56|5920.56|10
1655940970000|2022-06-22 23:36:10|6040.63|5920.63|6040.72|5920.72|6041.07|5921.07|6040.58|5920.58|10
1655940980000|2022-06-22 23:36:20|6040.59|5920.59|6039.47|5919.47|6040.81|5920.81|6039.47|5919.47|8
1655940990000|2022-06-22 23:36:30|6039.41|5919.41|6036.06|5916.06|6039.66|5919.66|6036.06|5916.06|10
1655941000000|2022-06-22 23:36:40|6035.06|5915.06|6034.12|5914.12|6035.06|5915.06|6033.84|5913.84|10
1655941010000|2022-06-22 23:36:50|6033.93|5913.93|6031.45|5911.45|6033.93|5913.93|6031.45|5911.45|10
1655941020000|2022-06-22 23:37:00|6031.23|5911.23|6030.33|5910.33|6031.23|5911.23|6030.33|5910.33|10
1655941030000|2022-06-22 23:37:10|6030.69|5910.69|6030.96|5910.96|6031.09|5911.09|6030.48|5910.48|10
1655941040000|2022-06-22 23:37:20|6031.02|5911.02|6030.65|5910.65|6031.02|5911.02|6030.02|5910.02|10
1655941050000|2022-06-22 23:37:30|6030.51|5910.51|6030.34|5910.34|6030.72|5910.72|6030.34|5910.34|7
1655941060000|2022-06-22 23:37:40|6030.25|5910.25|6030.77|5910.77|6030.9|5910.9|6030.25|5910.25|9
1655941070000|2022-06-22 23:37:50|6030.67|5910.67|6030.84|5910.84|6030.84|5910.84|6030.47|5910.47|10
1655941080000|2022-06-22 23:38:00|6030.94|5910.94|6030.65|5910.65|6031.04|5911.04|6030.65|5910.65|10
1655941090000|2022-06-22 23:38:10|6030.8|5910.8|6030.82|5910.82|6030.91|5910.91|6030.59|5910.59|9
1655941100000|2022-06-22 23:38:20|6031.13|5911.13|6030.6|5910.6|6031.13|5911.13|6030.56|5910.56|10
1655941110000|2022-06-22 23:38:30|6031.12|5911.12|6031.91|5911.91|6031.96|5911.96|6031.03|5911.03|10
1655941120000|2022-06-22 23:38:40|6032.5|5912.5|6031.93|5911.93|6032.5|5912.5|6031.93|5911.93|9
1655941130000|2022-06-22 23:38:50|6032.21|5912.21|6032.38|5912.38|6032.38|5912.38|6032.13|5912.13|9
1655941140000|2022-06-22 23:39:00|6032.55|5912.55|6032.3|5912.3|6032.55|5912.55|6032.02|5912.02|10
1655941150000|2022-06-22 23:39:10|6031.98|5911.98|6031.7|5911.7|6031.98|5911.98|6031.59|5911.59|10
1655941160000|2022-06-22 23:39:20|6032.02|5912.02|6032.19|5912.19|6032.21|5912.21|6031.87|5911.87|10
1655941170000|2022-06-22 23:39:30|6032.25|5912.25|6031.97|5911.97|6032.25|5912.25|6031.89|5911.89|10
1655941180000|2022-06-22 23:39:40|6032.07|5912.07|6032.01|5912.01|6032.07|5912.07|6031.73|5911.73|10
1655941190000|2022-06-22 23:39:50|6031.79|5911.79|6031.92|5911.92|6031.98|5911.98|6031.79|5911.79|8
1655941200000|2022-06-22 23:40:00|6031.91|5911.91|6031.16|5911.16|6032.11|5912.11|6031.02|5911.02|10
1655941210000|2022-06-22 23:40:10|6031.14|5911.14|6031.23|5911.23|6031.72|5911.72|6031.09|5911.09|10
1655941220000|2022-06-22 23:40:20|6031.02|5911.02|6031.85|5911.85|6031.85|5911.85|6031.02|5911.02|10
1655941230000|2022-06-22 23:40:30|6031.65|5911.65|6032.12|5912.12|6032.12|5912.12|6031.65|5911.65|10
1655941240000|2022-06-22 23:40:40|6032.11|5912.11|6032.68|5912.68|6033.03|5913.03|6032.11|5912.11|10
1655941250000|2022-06-22 23:40:50|6032.74|5912.74|6030.8|5910.8|6032.74|5912.74|6030.8|5910.8|10
1655941260000|2022-06-22 23:41:00|6031.28|5911.28|6030.84|5910.84|6031.28|5911.28|6030.39|5910.39|9
1655941270000|2022-06-22 23:41:10|6030.83|5910.83|6029.95|5909.95|6030.83|5910.83|6029.44|5909.44|10
1655941280000|2022-06-22 23:41:20|6029.6|5909.6|6027.96|5907.96|6029.6|5909.6|6027.96|5907.96|10
1655941290000|2022-06-22 23:41:30|6027.59|5907.59|6025.96|5905.96|6027.63|5907.63|6025.96|5905.96|9
1655941300000|2022-06-22 23:41:40|6026.19|5906.19|6024.76|5904.76|6026.19|5906.19|6024.56|5904.56|10
1655941310000|2022-06-22 23:41:50|6024.45|5904.45|6025.02|5905.02|6025.02|5905.02|6024.45|5904.45|10
1655941320000|2022-06-22 23:42:00|6024.77|5904.77|6025.18|5905.18|6025.18|5905.18|6024.77|5904.77|9
1655941330000|2022-06-22 23:42:10|6025.11|5905.11|6026.14|5906.14|6026.14|5906.14|6025.11|5905.11|10
1655941340000|2022-06-22 23:42:20|6026.12|5906.12|6026.83|5906.83|6026.97|5906.97|6026.12|5906.12|10
1655941350000|2022-06-22 23:42:30|6027.15|5907.15|6027|5907|6027.22|5907.22|6026.9|5906.9|10
1655941360000|2022-06-22 23:42:40|6026.96|5906.96|6026.68|5906.68|6026.96|5906.96|6026.67|5906.67|10
1655941370000|2022-06-22 23:42:50|6026.49|5906.49|6026.18|5906.18|6026.49|5906.49|6025.83|5905.83|10
1655941380000|2022-06-22 23:43:00|6026.08|5906.08|6026.23|5906.23|6026.23|5906.23|6025.77|5905.77|10
1655941390000|2022-06-22 23:43:10|6026.34|5906.34|6027.02|5907.02|6027.02|5907.02|6026.27|5906.27|10
1655941400000|2022-06-22 23:43:20|6027.34|5907.34|6028.09|5908.09|6028.16|5908.16|6027.3|5907.3|10
1655941410000|2022-06-22 23:43:30|6028.23|5908.23|6028|5908|6028.4|5908.4|6027.85|5907.85|10
1655941420000|2022-06-22 23:43:40|6027.97|5907.97|6028.12|5908.12|6028.37|5908.37|6027.97|5907.97|10
1655941430000|2022-06-22 23:43:50|6028.23|5908.23|6028.07|5908.07|6028.27|5908.27|6027.98|5907.98|9
1655941440000|2022-06-22 23:44:00|6027.91|5907.91|6027.35|5907.35|6028.01|5908.01|6027.35|5907.35|10
1655941450000|2022-06-22 23:44:10|6027.51|5907.51|6027.42|5907.42|6027.58|5907.58|6027.21|5907.21|10
1655941460000|2022-06-22 23:44:20|6027.06|5907.06|6026.59|5906.59|6027.06|5907.06|6026.57|5906.57|8
1655941470000|2022-06-22 23:44:30|6026.69|5906.69|6026.8|5906.8|6026.8|5906.8|6026.25|5906.25|8
1655941480000|2022-06-22 23:44:40|6026.76|5906.76|6028.17|5908.17|6028.17|5908.17|6026.76|5906.76|9
1655941490000|2022-06-22 23:44:50|6028.44|5908.44|6028.77|5908.77|6028.89|5908.89|6028.44|5908.44|10
1655941500000|2022-06-22 23:45:00|6028.9|5908.9|6027.47|5907.47|6028.92|5908.92|6027.47|5907.47|10
1655941510000|2022-06-22 23:45:10|6027.55|5907.55|6027.18|5907.18|6027.55|5907.55|6026.91|5906.91|10
1655941520000|2022-06-22 23:45:20|6027.22|5907.22|6026.73|5906.73|6027.22|5907.22|6026.67|5906.67|10
1655941530000|2022-06-22 23:45:30|6026.71|5906.71|6025.91|5905.91|6026.71|5906.71|6025.82|5905.82|9
1655941540000|2022-06-22 23:45:40|6025.48|5905.48|6023.85|5903.85|6025.48|5905.48|6023.85|5903.85|10
1655941550000|2022-06-22 23:45:50|6023.38|5903.38|6022.88|5902.88|6023.39|5903.39|6022.87|5902.87|10
1655941560000|2022-06-22 23:46:00|6022.83|5902.83|6021.83|5901.83|6022.9|5902.9|6021.81|5901.81|9
1655941570000|2022-06-22 23:46:10|6021.39|5901.39|6021.11|5901.11|6021.39|5901.39|6020.94|5900.94|9
1655941580000|2022-06-22 23:46:20|6020.99|5900.99|6020.43|5900.43|6021|5901|6020.31|5900.31|10
1655941590000|2022-06-22 23:46:30|6020.39|5900.39|6020.17|5900.17|6020.44|5900.44|6019.99|5899.99|10
1655941600000|2022-06-22 23:46:40|6020.16|5900.16|6019.4|5899.4|6020.52|5900.52|6019.23|5899.23|10
1655941610000|2022-06-22 23:46:50|6019.73|5899.73|6019.78|5899.78|6019.78|5899.78|6019.35|5899.35|10
1655941620000|2022-06-22 23:47:00|6019.69|5899.69|6020.15|5900.15|6020.15|5900.15|6019.68|5899.68|9
1655941630000|2022-06-22 23:47:10|6020.3|5900.3|6020.48|5900.48|6020.68|5900.68|6020.23|5900.23|10
1655941640000|2022-06-22 23:47:20|6020.42|5900.42|6020.49|5900.49|6020.53|5900.53|6020.13|5900.13|9
1655941650000|2022-06-22 23:47:30|6020.56|5900.56|6020.17|5900.17|6020.56|5900.56|6020.17|5900.17|8
1655941660000|2022-06-22 23:47:40|6020.26|5900.26|6019.72|5899.72|6020.26|5900.26|6019.47|5899.47|10
1655941670000|2022-06-22 23:47:50|6019.57|5899.57|6019.2|5899.2|6019.59|5899.59|6019.13|5899.13|9
1655941680000|2022-06-22 23:48:00|6019.33|5899.33|6019.51|5899.51|6019.85|5899.85|6019.32|5899.32|10
1655941690000|2022-06-22 23:48:10|6019.66|5899.66|6019.45|5899.45|6019.66|5899.66|6019.2|5899.2|10
1655941700000|2022-06-22 23:48:20|6019.42|5899.42|6021.2|5901.2|6021.2|5901.2|6019.42|5899.42|10
1655941710000|2022-06-22 23:48:30|6021.59|5901.59|6025.69|5905.69|6025.69|5905.69|6021.59|5901.59|10
1655941720000|2022-06-22 23:48:40|6025.86|5905.86|6029.7|5909.7|6029.7|5909.7|6025.86|5905.86|10
1655941730000|2022-06-22 23:48:50|6029.8|5909.8|6032.51|5912.51|6032.51|5912.51|6029.8|5909.8|10
1655941740000|2022-06-22 23:49:00|6032.75|5912.75|6029.79|5909.79|6033.31|5913.31|6029.79|5909.79|10
1655941750000|2022-06-22 23:49:10|6029.9|5909.9|6028.36|5908.36|6029.9|5909.9|6028.36|5908.36|10
1655941760000|2022-06-22 23:49:20|6028.17|5908.17|6025.62|5905.62|6028.17|5908.17|6025.62|5905.62|10
1655941770000|2022-06-22 23:49:30|6025.3|5905.3|6020.73|5900.73|6025.3|5905.3|6020.73|5900.73|10
1655941780000|2022-06-22 23:49:40|6020.18|5900.18|6020.78|5900.78|6021.06|5901.06|6020.18|5900.18|10
1655941790000|2022-06-22 23:49:50|6020.81|5900.81|6018.98|5898.98|6020.92|5900.92|6018.83|5898.83|10
1655941800000|2022-06-22 23:50:00|6018.72|5898.72|6016.15|5896.15|6018.86|5898.86|6016.15|5896.15|10
1655941810000|2022-06-22 23:50:10|6015.69|5895.69|6015.85|5895.85|6015.85|5895.85|6015|5895|10
1655941820000|2022-06-22 23:50:20|6016|5896|6016.82|5896.82|6017.38|5897.38|6015.84|5895.84|10
1655941830000|2022-06-22 23:50:30|6017.66|5897.66|6017.73|5897.73|6018.36|5898.36|6017.16|5897.16|10
1655941840000|2022-06-22 23:50:40|6018.11|5898.11|6019.5|5899.5|6019.5|5899.5|6017.91|5897.91|10
1655941850000|2022-06-22 23:50:50|6020.45|5900.45|6024.98|5904.98|6024.98|5904.98|6020.45|5900.45|10
1655941860000|2022-06-22 23:51:00|6025.17|5905.17|6025.74|5905.74|6026|5906|6024.64|5904.64|10
1655941870000|2022-06-22 23:51:10|6026.27|5906.27|6026.17|5906.17|6027.11|5907.11|6025.56|5905.56|10
1655941880000|2022-06-22 23:51:20|6025.51|5905.51|6024.84|5904.84|6025.89|5905.89|6024.62|5904.62|10
1655941890000|2022-06-22 23:51:30|6024.42|5904.42|6023.77|5903.77|6024.42|5904.42|6023.49|5903.49|10
1655941900000|2022-06-22 23:51:40|6023.45|5903.45|6023.38|5903.38|6023.69|5903.69|6023.2|5903.2|10
1655941910000|2022-06-22 23:51:50|6023.1|5903.1|6022.08|5902.08|6023.81|5903.81|6022.08|5902.08|9
1655941920000|2022-06-22 23:52:00|6022.64|5902.64|6022.48|5902.48|6023.42|5903.42|6022.35|5902.35|10
1655941930000|2022-06-22 23:52:10|6023.01|5903.01|6022.67|5902.67|6023.25|5903.25|6022.62|5902.62|10
1655941940000|2022-06-22 23:52:20|6022.52|5902.52|6023.21|5903.21|6023.33|5903.33|6022.5|5902.5|9
1655941950000|2022-06-22 23:52:30|6023.13|5903.13|6023.36|5903.36|6023.36|5903.36|6022.81|5902.81|9
1655941960000|2022-06-22 23:52:40|6022.97|5902.97|6022.35|5902.35|6023.05|5903.05|6022.22|5902.22|10
1655941970000|2022-06-22 23:52:50|6022.16|5902.16|6022.07|5902.07|6022.31|5902.31|6021.95|5901.95|10
1655941980000|2022-06-22 23:53:00|6021.4|5901.4|6021.56|5901.56|6021.56|5901.56|6021.18|5901.18|9
1655941990000|2022-06-22 23:53:10|6021.8|5901.8|6022.13|5902.13|6022.24|5902.24|6021.72|5901.72|10
1655942000000|2022-06-22 23:53:20|6021.71|5901.71|6021.79|5901.79|6021.98|5901.98|6021.61|5901.61|9
1655942010000|2022-06-22 23:53:30|6021.95|5901.95|6021.97|5901.97|6022.25|5902.25|6021.68|5901.68|9
1655942020000|2022-06-22 23:53:40|6022.29|5902.29|6022.61|5902.61|6022.62|5902.62|6021.96|5901.96|10
1655942030000|2022-06-22 23:53:50|6022.62|5902.62|6022.44|5902.44|6022.72|5902.72|6022.09|5902.09|8
1655942040000|2022-06-22 23:54:00|6022.64|5902.64|6022.52|5902.52|6022.82|5902.82|6022.44|5902.44|10
1655942050000|2022-06-22 23:54:10|6022.68|5902.68|6022.18|5902.18|6022.7|5902.7|6022.18|5902.18|10
1655942060000|2022-06-22 23:54:20|6021.87|5901.87|6021.25|5901.25|6022.04|5902.04|6021.25|5901.25|10
1655942070000|2022-06-22 23:54:30|6021.15|5901.15|6020.49|5900.49|6021.19|5901.19|6020.49|5900.49|10
1655942080000|2022-06-22 23:54:40|6020.48|5900.48|6020.2|5900.2|6020.57|5900.57|6020.2|5900.2|6
1655942090000|2022-06-22 23:54:50|6020.21|5900.21|6019.45|5899.45|6020.21|5900.21|6019.45|5899.45|10
1655942100000|2022-06-22 23:55:00|6019.46|5899.46|6019.23|5899.23|6019.46|5899.46|6019.01|5899.01|9
1655942110000|2022-06-22 23:55:10|6019.09|5899.09|6019.2|5899.2|6019.23|5899.23|6018.95|5898.95|9
1655942120000|2022-06-22 23:55:20|6019.04|5899.04|6018.16|5898.16|6019.12|5899.12|6018.16|5898.16|10
1655942130000|2022-06-22 23:55:30|6018.33|5898.33|6018.22|5898.22|6018.33|5898.33|6018.04|5898.04|10
1655942140000|2022-06-22 23:55:40|6018.4|5898.4|6018.45|5898.45|6018.59|5898.59|6018.4|5898.4|10
1655942150000|2022-06-22 23:55:50|6018.7|5898.7|6018.38|5898.38|6018.78|5898.78|6018.38|5898.38|8
1655942160000|2022-06-22 23:56:00|6018.54|5898.54|6018.67|5898.67|6018.87|5898.87|6018.54|5898.54|8
1655942170000|2022-06-22 23:56:10|6018.85|5898.85|6019.01|5899.01|6019.28|5899.28|6018.63|5898.63|10
1655942180000|2022-06-22 23:56:20|6018.98|5898.98|6018.85|5898.85|6019.18|5899.18|6018.85|5898.85|10
1655942190000|2022-06-22 23:56:30|6018.77|5898.77|6018.24|5898.24|6018.99|5898.99|6018.24|5898.24|10
1655942200000|2022-06-22 23:56:40|6018.47|5898.47|6018.28|5898.28|6018.53|5898.53|6018.28|5898.28|8
1655942210000|2022-06-22 23:56:50|6018.47|5898.47|6018.19|5898.19|6018.57|5898.57|6018.19|5898.19|10
1655942220000|2022-06-22 23:57:00|6018.37|5898.37|6017.07|5897.07|6018.37|5898.37|6017.05|5897.05|10
1655942230000|2022-06-22 23:57:10|6016.89|5896.89|6017.16|5897.16|6017.16|5897.16|6016.89|5896.89|9
1655942240000|2022-06-22 23:57:20|6017.17|5897.17|6016.48|5896.48|6017.17|5897.17|6016.27|5896.27|10
1655942250000|2022-06-22 23:57:30|6016.68|5896.68|6017.32|5897.32|6017.32|5897.32|6016.62|5896.62|10
1655942260000|2022-06-22 23:57:40|6017.1|5897.1|6016.99|5896.99|6017.36|5897.36|6016.99|5896.99|10
1655942270000|2022-06-22 23:57:50|6016.71|5896.71|6016.63|5896.63|6016.75|5896.75|6016.56|5896.56|9
1655942280000|2022-06-22 23:58:00|6016.73|5896.73|6016.78|5896.78|6016.78|5896.78|6016.52|5896.52|9
1655942290000|2022-06-22 23:58:10|6016.73|5896.73|6016.97|5896.97|6017.01|5897.01|6016.67|5896.67|10
1655942300000|2022-06-22 23:58:20|6016.98|5896.98|6017.18|5897.18|6017.32|5897.32|6016.98|5896.98|9
1655942310000|2022-06-22 23:58:30|6017.38|5897.38|6017|5897|6017.38|5897.38|6017|5897|8
1655942320000|2022-06-22 23:58:40|6017.01|5897.01|6017.03|5897.03|6017.13|5897.13|6016.73|5896.73|10
1655942330000|2022-06-22 23:58:50|6016.97|5896.97|6016.94|5896.94|6017.22|5897.22|6016.94|5896.94|10
1655942340000|2022-06-22 23:59:00|6016.91|5896.91|6016.92|5896.92|6016.94|5896.94|6016.68|5896.68|10
1655942350000|2022-06-22 23:59:10|6017.24|5897.24|6017.45|5897.45|6017.47|5897.47|6017.01|5897.01|9
1655942360000|2022-06-22 23:59:20|6017.35|5897.35|6017.04|5897.04|6017.51|5897.51|6017.01|5897.01|10
1655942370000|2022-06-22 23:59:30|6017.19|5897.19|6016.89|5896.89|6017.19|5897.19|6016.85|5896.85|10
1655942380000|2022-06-22 23:59:40|6016.73|5896.73|6017.07|5897.07|6017.2|5897.2|6016.73|5896.73|10
1655942390000|2022-06-22 23:59:50|6017.15|5897.15|6017.13|5897.13|6017.15|5897.15|6016.76|5896.76|10
1655942400000|2022-06-23 00:00:00|6017.42|5897.42|6017.94|5897.94|6018.03|5898.03|6017.37|5897.37|10
1655942410000|2022-06-23 00:00:10|6017.99|5897.99|6018.39|5898.39|6018.5|5898.5|6017.92|5897.92|10
1655942420000|2022-06-23 00:00:20|6018.42|5898.42|6016.02|5896.02|6018.42|5898.42|6016.02|5896.02|10
1655942430000|2022-06-23 00:00:30|6015.66|5895.66|6017.08|5897.08|6017.5|5897.5|6015.66|5895.66|10
1655942440000|2022-06-23 00:00:40|6016.94|5896.94|6018.47|5898.47|6018.47|5898.47|6016.8|5896.8|10
1655942450000|2022-06-23 00:00:50|6019.09|5899.09|6021.62|5901.62|6021.62|5901.62|6019.02|5899.02|10
1655942460000|2022-06-23 00:01:00|6021.89|5901.89|6022.89|5902.89|6022.92|5902.92|6021.89|5901.89|10
1655942470000|2022-06-23 00:01:10|6022.21|5902.21|6023.96|5903.96|6024.29|5904.29|6022.18|5902.18|10
1655942480000|2022-06-23 00:01:20|6023.23|5903.23|6024.91|5904.91|6025.23|5905.23|6023.23|5903.23|10
1655942490000|2022-06-23 00:01:30|6024.72|5904.72|6023.59|5903.59|6024.72|5904.72|6022.59|5902.59|10
1655942500000|2022-06-23 00:01:40|6022.59|5902.59|6022.37|5902.37|6023.28|5903.28|6022.23|5902.23|10
1655942510000|2022-06-23 00:01:50|6022.2|5902.2|6022.31|5902.31|6022.31|5902.31|6021.93|5901.93|10
1655942520000|2022-06-23 00:02:00|6021.93|5901.93|6021.98|5901.98|6022.14|5902.14|6021.61|5901.61|10
1655942530000|2022-06-23 00:02:10|6022.03|5902.03|6022.43|5902.43|6022.59|5902.59|6022.03|5902.03|10
1655942540000|2022-06-23 00:02:20|6022.48|5902.48|6024.2|5904.2|6024.2|5904.2|6022.43|5902.43|10
1655942550000|2022-06-23 00:02:30|6024.51|5904.51|6024.66|5904.66|6025.3|5905.3|6024.51|5904.51|10
1655942560000|2022-06-23 00:02:40|6025.1|5905.1|6020.9|5900.9|6025.9|5905.9|6020.9|5900.9|10
1655942570000|2022-06-23 00:02:50|6019.76|5899.76|6014.42|5894.42|6019.76|5899.76|6014.42|5894.42|10
1655942580000|2022-06-23 00:03:00|6014.16|5894.16|6009.27|5889.27|6014.16|5894.16|6009.27|5889.27|10
1655942590000|2022-06-23 00:03:10|6009.25|5889.25|6003.93|5883.93|6009.25|5889.25|6003.93|5883.93|9
1655942600000|2022-06-23 00:03:20|6003.85|5883.85|6002.83|5882.83|6003.85|5883.85|6002.48|5882.48|9
1655942610000|2022-06-23 00:03:30|6002.97|5882.97|6006.84|5886.84|6006.84|5886.84|6002.63|5882.63|10
1655942620000|2022-06-23 00:03:40|6007.7|5887.7|6010|5890|6010|5890|6007.7|5887.7|10
1655942630000|2022-06-23 00:03:50|6009.98|5889.98|6010.75|5890.75|6011.1|5891.1|6009.98|5889.98|9
1655942640000|2022-06-23 00:04:00|6010.5|5890.5|6015.47|5895.47|6015.47|5895.47|6010.5|5890.5|9
1655942650000|2022-06-23 00:04:10|6015.72|5895.72|6017.62|5897.62|6017.62|5897.62|6015.72|5895.72|10
1655942660000|2022-06-23 00:04:20|6018.88|5898.88|6022.82|5902.82|6022.88|5902.88|6018.88|5898.88|10
1655942670000|2022-06-23 00:04:30|6022.99|5902.99|6026.86|5906.86|6027.18|5907.18|6022.99|5902.99|10
1655942680000|2022-06-23 00:04:40|6027.02|5907.02|6026.28|5906.28|6027.02|5907.02|6025.89|5905.89|10
1655942690000|2022-06-23 00:04:50|6026.14|5906.14|6024.29|5904.29|6026.14|5906.14|6024.15|5904.15|10
1655942700000|2022-06-23 00:05:00|6024.34|5904.34|6024.75|5904.75|6024.95|5904.95|6024.01|5904.01|9
1655942710000|2022-06-23 00:05:10|6024.68|5904.68|6026.41|5906.41|6026.5|5906.5|6024.68|5904.68|10
1655942720000|2022-06-23 00:05:20|6027.13|5907.13|6032.16|5912.16|6032.16|5912.16|6026.79|5906.79|10
1655942730000|2022-06-23 00:05:30|6032.63|5912.63|6036.49|5916.49|6036.49|5916.49|6032.63|5912.63|10
1655942740000|2022-06-23 00:05:40|6036.28|5916.28|6036.89|5916.89|6037.4|5917.4|6036.19|5916.19|10
1655942750000|2022-06-23 00:05:50|6036.88|5916.88|6035.51|5915.51|6037.5|5917.5|6035.51|5915.51|10
1655942760000|2022-06-23 00:06:00|6035.22|5915.22|6034.65|5914.65|6035.22|5915.22|6034.17|5914.17|10
1655942770000|2022-06-23 00:06:10|6035.15|5915.15|6035.51|5915.51|6035.85|5915.85|6035.15|5915.15|10
1655942780000|2022-06-23 00:06:20|6035.54|5915.54|6035.4|5915.4|6035.72|5915.72|6035.4|5915.4|10
1655942790000|2022-06-23 00:06:30|6035.32|5915.32|6036.22|5916.22|6036.3|5916.3|6035.1|5915.1|10
1655942800000|2022-06-23 00:06:40|6036.36|5916.36|6038.23|5918.23|6038.23|5918.23|6036.36|5916.36|8
1655942810000|2022-06-23 00:06:50|6038.44|5918.44|6042.57|5922.57|6042.57|5922.57|6038.44|5918.44|10
1655942820000|2022-06-23 00:07:00|6042.7|5922.7|6052.21|5932.21|6052.21|5932.21|6042.7|5922.7|10
1655942830000|2022-06-23 00:07:10|6052.96|5932.96|6056.19|5936.19|6056.33|5936.33|6052.96|5932.96|10
1655942840000|2022-06-23 00:07:20|6056.06|5936.06|6055.73|5935.73|6056.06|5936.06|6055.08|5935.08|10
1655942850000|2022-06-23 00:07:30|6055.45|5935.45|6055.72|5935.72|6055.72|5935.72|6054.83|5934.83|9
1655942860000|2022-06-23 00:07:40|6055.43|5935.43|6056.77|5936.77|6056.77|5936.77|6055.43|5935.43|10
1655942870000|2022-06-23 00:07:50|6056.99|5936.99|6054.48|5934.48|6056.99|5936.99|6054.48|5934.48|10
1655942880000|2022-06-23 00:08:00|6054.78|5934.78|6053.51|5933.51|6054.95|5934.95|6053.51|5933.51|10
1655942890000|2022-06-23 00:08:10|6053.39|5933.39|6050.09|5930.09|6053.39|5933.39|6050.09|5930.09|10
1655942900000|2022-06-23 00:08:20|6050.11|5930.11|6048.3|5928.3|6050.11|5930.11|6048.26|5928.26|9
1655942910000|2022-06-23 00:08:30|6048.45|5928.45|6048.47|5928.47|6049.11|5929.11|6048.29|5928.29|9
1655942920000|2022-06-23 00:08:40|6048.73|5928.73|6049.42|5929.42|6049.48|5929.48|6048.73|5928.73|10
1655942930000|2022-06-23 00:08:50|6050.1|5930.1|6052.28|5932.28|6052.28|5932.28|6049.87|5929.87|10
1655942940000|2022-06-23 00:09:00|6052.22|5932.22|6053.87|5933.87|6053.87|5933.87|6052.22|5932.22|10
1655942950000|2022-06-23 00:09:10|6053.78|5933.78|6055.75|5935.75|6055.75|5935.75|6053.78|5933.78|10
1655942960000|2022-06-23 00:09:20|6055.78|5935.78|6059.45|5939.45|6059.45|5939.45|6055.68|5935.68|9
1655942970000|2022-06-23 00:09:30|6059.85|5939.85|6063.51|5943.51|6063.73|5943.73|6059.66|5939.66|10
1655942980000|2022-06-23 00:09:40|6063.45|5943.45|6064.09|5944.09|6064.09|5944.09|6063.26|5943.26|9
1655942990000|2022-06-23 00:09:50|6064.15|5944.15|6065.69|5945.69|6065.76|5945.76|6064.15|5944.15|10
1655943000000|2022-06-23 00:10:00|6065.58|5945.58|6065.49|5945.49|6066.25|5946.25|6065.49|5945.49|10
1655943010000|2022-06-23 00:10:10|6065.6|5945.6|6065.14|5945.14|6065.6|5945.6|6064.97|5944.97|10
1655943020000|2022-06-23 00:10:20|6065.3|5945.3|6066.11|5946.11|6066.11|5946.11|6064.3|5944.3|10
1655943030000|2022-06-23 00:10:30|6067.59|5947.59|6069.65|5949.65|6069.65|5949.65|6067.38|5947.38|10
1655943040000|2022-06-23 00:10:40|6069.6|5949.6|6071.14|5951.14|6071.14|5951.14|6069.6|5949.6|9
1655943050000|2022-06-23 00:10:50|6071.39|5951.39|6072.96|5952.96|6072.96|5952.96|6071.39|5951.39|10
1655943060000|2022-06-23 00:11:00|6072.95|5952.95|6076.46|5956.46|6076.46|5956.46|6072.63|5952.63|10
1655943070000|2022-06-23 00:11:10|6077.06|5957.06|6079.84|5959.84|6079.84|5959.84|6076.85|5956.85|10
1655943080000|2022-06-23 00:11:20|6080.69|5960.69|6080.98|5960.98|6081.06|5961.06|6080.47|5960.47|10
1655943090000|2022-06-23 00:11:30|6081.14|5961.14|6081.91|5961.91|6082.29|5962.29|6080.48|5960.48|10
1655943100000|2022-06-23 00:11:40|6080.67|5960.67|6079.18|5959.18|6080.67|5960.67|6079.18|5959.18|10
1655943110000|2022-06-23 00:11:50|6078.67|5958.67|6078.7|5958.7|6079.12|5959.12|6078.48|5958.48|10
1655943120000|2022-06-23 00:12:00|6078.79|5958.79|6078.76|5958.76|6078.97|5958.97|6078.44|5958.44|9
1655943130000|2022-06-23 00:12:10|6078.52|5958.52|6078.9|5958.9|6078.9|5958.9|6078.15|5958.15|10
1655943140000|2022-06-23 00:12:20|6078.94|5958.94|6076.34|5956.34|6078.94|5958.94|6076.34|5956.34|9
1655943150000|2022-06-23 00:12:30|6076.28|5956.28|6075.23|5955.23|6076.76|5956.76|6075.23|5955.23|10
1655943160000|2022-06-23 00:12:40|6074.73|5954.73|6073.59|5953.59|6074.73|5954.73|6073.46|5953.46|9
1655943170000|2022-06-23 00:12:50|6073.71|5953.71|6073.62|5953.62|6073.71|5953.71|6073.31|5953.31|10
1655943180000|2022-06-23 00:13:00|6074.12|5954.12|6076.7|5956.7|6076.7|5956.7|6074.01|5954.01|10
1655943190000|2022-06-23 00:13:10|6076.95|5956.95|6076.19|5956.19|6076.95|5956.95|6076.01|5956.01|10
1655943200000|2022-06-23 00:13:20|6075.34|5955.34|6075.04|5955.04|6076.4|5956.4|6075.04|5955.04|9
1655943210000|2022-06-23 00:13:30|6075.46|5955.46|6074.2|5954.2|6075.46|5955.46|6074.2|5954.2|10
1655943220000|2022-06-23 00:13:40|6074.16|5954.16|6073.16|5953.16|6074.16|5954.16|6073.16|5953.16|10
1655943230000|2022-06-23 00:13:50|6073.2|5953.2|6072.84|5952.84|6073.2|5953.2|6072.28|5952.28|9
1655943240000|2022-06-23 00:14:00|6072.51|5952.51|6072.24|5952.24|6072.65|5952.65|6072.24|5952.24|10
1655943250000|2022-06-23 00:14:10|6072.14|5952.14|6072.68|5952.68|6073.06|5953.06|6072.14|5952.14|9
1655943260000|2022-06-23 00:14:20|6073.16|5953.16|6073.02|5953.02|6073.29|5953.29|6072.7|5952.7|10
1655943270000|2022-06-23 00:14:30|6072.88|5952.88|6076.14|5956.14|6076.14|5956.14|6072.88|5952.88|10
1655943280000|2022-06-23 00:14:40|6076.06|5956.06|6079.11|5959.11|6079.11|5959.11|6075.91|5955.91|10
1655943290000|2022-06-23 00:14:50|6079.25|5959.25|6082|5962|6082|5962|6079.25|5959.25|10
1655943300000|2022-06-23 00:15:00|6081.86|5961.86|6082.46|5962.46|6082.46|5962.46|6081.6|5961.6|9
1655943310000|2022-06-23 00:15:10|6082.41|5962.41|6083.85|5963.85|6084.04|5964.04|6082.41|5962.41|10
1655943320000|2022-06-23 00:15:20|6083.25|5963.25|6083.84|5963.84|6083.84|5963.84|6082.91|5962.91|9
1655943330000|2022-06-23 00:15:30|6084.19|5964.19|6091.63|5971.63|6091.63|5971.63|6084.19|5964.19|10
1655943340000|2022-06-23 00:15:40|6093.08|5973.08|6096.62|5976.62|6096.62|5976.62|6093.08|5973.08|10
1655943350000|2022-06-23 00:15:50|6098.01|5978.01|6103.66|5983.66|6103.66|5983.66|6098|5978|10
1655943360000|2022-06-23 00:16:00|6103.94|5983.94|6109.63|5989.63|6109.63|5989.63|6103.84|5983.84|10
1655943370000|2022-06-23 00:16:10|6110.58|5990.58|6109.12|5989.12|6111.18|5991.18|6109.06|5989.06|10
1655943380000|2022-06-23 00:16:20|6108.41|5988.41|6108.88|5988.88|6109.1|5989.1|6108.24|5988.24|10
1655943390000|2022-06-23 00:16:30|6108.86|5988.86|6108.06|5988.06|6109.09|5989.09|6108.06|5988.06|10
1655943400000|2022-06-23 00:16:40|6107.9|5987.9|6108.32|5988.32|6108.42|5988.42|6107.9|5987.9|9
1655943410000|2022-06-23 00:16:50|6108.29|5988.29|6108.06|5988.06|6108.44|5988.44|6107.93|5987.93|10
1655943420000|2022-06-23 00:17:00|6108.27|5988.27|6108.23|5988.23|6108.33|5988.33|6107.88|5987.88|10
1655943430000|2022-06-23 00:17:10|6106.86|5986.86|6105.72|5985.72|6107.47|5987.47|6105.72|5985.72|10
1655943440000|2022-06-23 00:17:20|6105.42|5985.42|6104.01|5984.01|6105.42|5985.42|6103.76|5983.76|10
1655943450000|2022-06-23 00:17:30|6104.22|5984.22|6104.49|5984.49|6105.27|5985.27|6104.22|5984.22|10
1655943460000|2022-06-23 00:17:40|6104.27|5984.27|6103.41|5983.41|6104.33|5984.33|6103.41|5983.41|10
1655943470000|2022-06-23 00:17:50|6103.13|5983.13|6104.18|5984.18|6104.18|5984.18|6103|5983|10
1655943480000|2022-06-23 00:18:00|6104.22|5984.22|6104.56|5984.56|6104.67|5984.67|6104.08|5984.08|10
1655943490000|2022-06-23 00:18:10|6104.86|5984.86|6108.39|5988.39|6108.39|5988.39|6104.86|5984.86|10
1655943500000|2022-06-23 00:18:20|6108.9|5988.9|6112.24|5992.24|6112.83|5992.83|6108.9|5988.9|10
1655943510000|2022-06-23 00:18:30|6112.63|5992.63|6113.13|5993.13|6113.15|5993.15|6112.63|5992.63|10
1655943520000|2022-06-23 00:18:40|6112.94|5992.94|6112.83|5992.83|6113.15|5993.15|6112.54|5992.54|10
1655943530000|2022-06-23 00:18:50|6113.04|5993.04|6115.89|5995.89|6115.89|5995.89|6113.04|5993.04|10
1655943540000|2022-06-23 00:19:00|6116.11|5996.11|6115.15|5995.15|6116.18|5996.18|6114.55|5994.55|9
1655943550000|2022-06-23 00:19:10|6115.33|5995.33|6117.85|5997.85|6117.85|5997.85|6115.16|5995.16|10
1655943560000|2022-06-23 00:19:20|6118.13|5998.13|6118.03|5998.03|6118.34|5998.34|6117.68|5997.68|10
1655943570000|2022-06-23 00:19:30|6117.39|5997.39|6117.06|5997.06|6117.84|5997.84|6116.92|5996.92|10
1655943580000|2022-06-23 00:19:40|6117.29|5997.29|6115.14|5995.14|6117.29|5997.29|6114.98|5994.98|10
1655943590000|2022-06-23 00:19:50|6115.32|5995.32|6115.94|5995.94|6115.94|5995.94|6115.32|5995.32|9
1655943600000|2022-06-23 00:20:00|6116.14|5996.14|6117.52|5997.52|6117.52|5997.52|6115.94|5995.94|10
1655943610000|2022-06-23 00:20:10|6116.48|5996.48|6116.59|5996.59|6116.76|5996.76|6116.19|5996.19|9
1655943620000|2022-06-23 00:20:20|6116.55|5996.55|6117.9|5997.9|6117.9|5997.9|6116.51|5996.51|9
1655943630000|2022-06-23 00:20:30|6118.09|5998.09|6119.25|5999.25|6119.3|5999.3|6118.09|5998.09|10
1655943640000|2022-06-23 00:20:40|6119.17|5999.17|6121.01|6001.01|6121.01|6001.01|6119.17|5999.17|10
1655943650000|2022-06-23 00:20:50|6120.53|6000.53|6121.79|6001.79|6122.26|6002.26|6120.53|6000.53|10
1655943660000|2022-06-23 00:21:00|6121.84|6001.84|6121|6001|6122.05|6002.05|6120.93|6000.93|10
1655943670000|2022-06-23 00:21:10|6121.14|6001.14|6121.65|6001.65|6121.79|6001.79|6121.14|6001.14|10
1655943680000|2022-06-23 00:21:20|6121.87|6001.87|6122.2|6002.2|6122.2|6002.2|6121.7|6001.7|10
1655943690000|2022-06-23 00:21:30|6122.21|6002.21|6121.86|6001.86|6122.3|6002.3|6121.56|6001.56|9
1655943700000|2022-06-23 00:21:40|6122.04|6002.04|6120.47|6000.47|6122.04|6002.04|6120.47|6000.47|10
1655943710000|2022-06-23 00:21:50|6119.91|5999.91|6118.84|5998.84|6119.91|5999.91|6118.46|5998.46|10
1655943720000|2022-06-23 00:22:00|6118.04|5998.04|6116.5|5996.5|6118.04|5998.04|6116.5|5996.5|10
1655943730000|2022-06-23 00:22:10|6116.46|5996.46|6116.4|5996.4|6116.7|5996.7|6115.99|5995.99|10
1655943740000|2022-06-23 00:22:20|6116.39|5996.39|6114.92|5994.92|6116.39|5996.39|6114.92|5994.92|10
1655943750000|2022-06-23 00:22:30|6114.79|5994.79|6114.41|5994.41|6115.06|5995.06|6114.41|5994.41|10
1655943760000|2022-06-23 00:22:40|6113.86|5993.86|6114.08|5994.08|6114.08|5994.08|6113.35|5993.35|10
1655943770000|2022-06-23 00:22:50|6113.45|5993.45|6114.1|5994.1|6114.1|5994.1|6113.45|5993.45|10
1655943780000|2022-06-23 00:23:00|6113.72|5993.72|6112.5|5992.5|6114|5994|6112.5|5992.5|10
1655943790000|2022-06-23 00:23:10|6112.57|5992.57|6111.6|5991.6|6112.57|5992.57|6111.6|5991.6|9
1655943800000|2022-06-23 00:23:20|6111.71|5991.71|6111.22|5991.22|6111.71|5991.71|6110.54|5990.54|9
1655943810000|2022-06-23 00:23:30|6110.99|5990.99|6110.73|5990.73|6111.25|5991.25|6110.38|5990.38|10
1655943820000|2022-06-23 00:23:40|6110.44|5990.44|6109.51|5989.51|6110.44|5990.44|6109.51|5989.51|10
1655943830000|2022-06-23 00:23:50|6109.21|5989.21|6109.23|5989.23|6109.61|5989.61|6109.21|5989.21|10
1655943840000|2022-06-23 00:24:00|6109.19|5989.19|6109.67|5989.67|6109.67|5989.67|6109.15|5989.15|10
1655943850000|2022-06-23 00:24:10|6109.56|5989.56|6110.03|5990.03|6110.05|5990.05|6109.56|5989.56|10
1655943860000|2022-06-23 00:24:20|6110.11|5990.11|6110.05|5990.05|6110.39|5990.39|6109.35|5989.35|10
1655943870000|2022-06-23 00:24:30|6110.47|5990.47|6111.5|5991.5|6111.52|5991.52|6110.47|5990.47|10
1655943880000|2022-06-23 00:24:40|6111.84|5991.84|6111.18|5991.18|6111.87|5991.87|6111.13|5991.13|10
1655943890000|2022-06-23 00:24:50|6110.86|5990.86|6110.39|5990.39|6110.86|5990.86|6110.39|5990.39|10
1655943900000|2022-06-23 00:25:00|6109.73|5989.73|6110.17|5990.17|6110.24|5990.24|6109.73|5989.73|9
1655943910000|2022-06-23 00:25:10|6110.26|5990.26|6111.16|5991.16|6111.38|5991.38|6110.26|5990.26|10
1655943920000|2022-06-23 00:25:20|6111.04|5991.04|6111.96|5991.96|6111.98|5991.98|6111.04|5991.04|9
1655943930000|2022-06-23 00:25:30|6112.17|5992.17|6113.25|5993.25|6113.53|5993.53|6112.17|5992.17|10
1655943940000|2022-06-23 00:25:40|6113.41|5993.41|6113.16|5993.16|6113.42|5993.42|6112.97|5992.97|9
1655943950000|2022-06-23 00:25:50|6113.11|5993.11|6113.22|5993.22|6113.45|5993.45|6113.09|5993.09|9
1655943960000|2022-06-23 00:26:00|6113.47|5993.47|6114.25|5994.25|6114.25|5994.25|6112.82|5992.82|10
1655943970000|2022-06-23 00:26:10|6113.68|5993.68|6117.13|5997.13|6117.13|5997.13|6113.68|5993.68|10
1655943980000|2022-06-23 00:26:20|6118.62|5998.62|6121.68|6001.68|6121.92|6001.92|6118.62|5998.62|10
1655943990000|2022-06-23 00:26:30|6121.73|6001.73|6123.03|6003.03|6123.03|6003.03|6121.62|6001.62|10
1655944000000|2022-06-23 00:26:40|6124.09|6004.09|6129.98|6009.98|6129.98|6009.98|6124.09|6004.09|9
1655944010000|2022-06-23 00:26:50|6130.68|6010.68|6133.14|6013.14|6133.14|6013.14|6130.58|6010.58|10
1655944020000|2022-06-23 00:27:00|6133.51|6013.51|6153.19|6033.19|6153.19|6033.19|6133.06|6013.06|10
1655944030000|2022-06-23 00:27:10|6159.42|6039.42|6162.6|6042.6|6167.48|6047.48|6159.42|6039.42|10
1655944040000|2022-06-23 00:27:20|6159.4|6039.4|6161.99|6041.99|6161.99|6041.99|6159.04|6039.04|10
1655944050000|2022-06-23 00:27:30|6163.9|6043.9|6164.72|6044.72|6165.68|6045.68|6163.9|6043.9|9
1655944060000|2022-06-23 00:27:40|6164.58|6044.58|6161.36|6041.36|6164.83|6044.83|6161.36|6041.36|10
1655944070000|2022-06-23 00:27:50|6160.15|6040.15|6157.84|6037.84|6160.15|6040.15|6157.84|6037.84|10
1655944080000|2022-06-23 00:28:00|6157.56|6037.56|6160.16|6040.16|6160.16|6040.16|6157.44|6037.44|10
1655944090000|2022-06-23 00:28:10|6160.68|6040.68|6165.12|6045.12|6165.12|6045.12|6160.68|6040.68|10
1655944100000|2022-06-23 00:28:20|6165.26|6045.26|6164.09|6044.09|6165.69|6045.69|6164.09|6044.09|10
1655944110000|2022-06-23 00:28:30|6163.56|6043.56|6161.82|6041.82|6163.6|6043.6|6161.82|6041.82|10
1655944120000|2022-06-23 00:28:40|6161.63|6041.63|6156.35|6036.35|6161.63|6041.63|6156.35|6036.35|10
1655944130000|2022-06-23 00:28:50|6155.48|6035.48|6153.61|6033.61|6155.48|6035.48|6153.53|6033.53|10
1655944140000|2022-06-23 00:29:00|6153.44|6033.44|6148.91|6028.91|6153.44|6033.44|6148.91|6028.91|10
1655944150000|2022-06-23 00:29:10|6148.24|6028.24|6156.68|6036.68|6157.26|6037.26|6148.24|6028.24|10
1655944160000|2022-06-23 00:29:20|6156.18|6036.18|6156.34|6036.34|6156.34|6036.34|6155.82|6035.82|10
1655944170000|2022-06-23 00:29:30|6156.38|6036.38|6156.1|6036.1|6156.95|6036.95|6156.03|6036.03|10
1655944180000|2022-06-23 00:29:40|6155.07|6035.07|6154.63|6034.63|6155.55|6035.55|6154.63|6034.63|10
1655944190000|2022-06-23 00:29:50|6154.47|6034.47|6152.74|6032.74|6154.47|6034.47|6152.74|6032.74|10
1655944200000|2022-06-23 00:30:00|6152.86|6032.86|6153|6033|6153.72|6033.72|6152.86|6032.86|10
1655944210000|2022-06-23 00:30:10|6153.06|6033.06|6159.89|6039.89|6159.89|6039.89|6153.06|6033.06|10
1655944220000|2022-06-23 00:30:20|6160.85|6040.85|6161.63|6041.63|6161.98|6041.98|6160.85|6040.85|10
1655944230000|2022-06-23 00:30:30|6161.15|6041.15|6160.27|6040.27|6161.39|6041.39|6160.13|6040.13|10
1655944240000|2022-06-23 00:30:40|6160.25|6040.25|6159.9|6039.9|6160.61|6040.61|6159.9|6039.9|10
1655944250000|2022-06-23 00:30:50|6160.16|6040.16|6160.23|6040.23|6160.7|6040.7|6160|6040|10
1655944260000|2022-06-23 00:31:00|6159.86|6039.86|6157.34|6037.34|6159.86|6039.86|6157.22|6037.22|10
1655944270000|2022-06-23 00:31:10|6157.36|6037.36|6153.35|6033.35|6157.36|6037.36|6153.35|6033.35|10
1655944280000|2022-06-23 00:31:20|6153.46|6033.46|6151.97|6031.97|6153.52|6033.52|6151.97|6031.97|10
1655944290000|2022-06-23 00:31:30|6151.37|6031.37|6149.29|6029.29|6151.42|6031.42|6149.29|6029.29|10
1655944300000|2022-06-23 00:31:40|6149.48|6029.48|6147.89|6027.89|6149.52|6029.52|6147.87|6027.87|10
1655944310000|2022-06-23 00:31:50|6148.11|6028.11|6147.33|6027.33|6148.32|6028.32|6147.33|6027.33|9
1655944320000|2022-06-23 00:32:00|6147.4|6027.4|6146.41|6026.41|6147.45|6027.45|6146.12|6026.12|10
1655944330000|2022-06-23 00:32:10|6146.56|6026.56|6147.02|6027.02|6147.36|6027.36|6146.51|6026.51|9
1655944340000|2022-06-23 00:32:20|6147.2|6027.2|6146.96|6026.96|6147.67|6027.67|6146.8|6026.8|10
1655944350000|2022-06-23 00:32:30|6146.89|6026.89|6147.51|6027.51|6147.51|6027.51|6146.58|6026.58|10
1655944360000|2022-06-23 00:32:40|6147.75|6027.75|6146.46|6026.46|6147.75|6027.75|6146.35|6026.35|10
1655944370000|2022-06-23 00:32:50|6146.27|6026.27|6144.66|6024.66|6146.7|6026.7|6142.77|6022.77|10
1655944380000|2022-06-23 00:33:00|6144.73|6024.73|6155.81|6035.81|6155.82|6035.82|6144.73|6024.73|10
1655944390000|2022-06-23 00:33:10|6156.98|6036.98|6158.48|6038.48|6158.95|6038.95|6156.98|6036.98|10
1655944400000|2022-06-23 00:33:20|6158.4|6038.4|6155.26|6035.26|6158.4|6038.4|6155.26|6035.26|10
1655944410000|2022-06-23 00:33:30|6154.06|6034.06|6152.34|6032.34|6154.06|6034.06|6152.31|6032.31|10
1655944420000|2022-06-23 00:33:40|6152.19|6032.19|6150.13|6030.13|6152.19|6032.19|6149.94|6029.94|10
1655944430000|2022-06-23 00:33:50|6150.07|6030.07|6148.64|6028.64|6150.2|6030.2|6148.64|6028.64|10
1655944440000|2022-06-23 00:34:00|6148.68|6028.68|6147.11|6027.11|6148.68|6028.68|6146.82|6026.82|10
1655944450000|2022-06-23 00:34:10|6147.14|6027.14|6144.2|6024.2|6147.14|6027.14|6144.2|6024.2|10
1655944460000|2022-06-23 00:34:20|6143.95|6023.95|6143.06|6023.06|6143.95|6023.95|6143.06|6023.06|10
1655944470000|2022-06-23 00:34:30|6142.85|6022.85|6143.3|6023.3|6143.3|6023.3|6142.33|6022.33|10
1655944480000|2022-06-23 00:34:40|6143.26|6023.26|6143.26|6023.26|6143.76|6023.76|6143.11|6023.11|9
1655944490000|2022-06-23 00:34:50|6143.43|6023.43|6143.94|6023.94|6143.94|6023.94|6143.29|6023.29|9
1655944500000|2022-06-23 00:35:00|6143.71|6023.71|6144.38|6024.38|6144.93|6024.93|6143.71|6023.71|10
1655944510000|2022-06-23 00:35:10|6144.91|6024.91|6143.21|6023.21|6144.91|6024.91|6142.86|6022.86|10
1655944520000|2022-06-23 00:35:20|6143.32|6023.32|6142.82|6022.82|6143.32|6023.32|6142.82|6022.82|10
1655944530000|2022-06-23 00:35:30|6142.71|6022.71|6142.41|6022.41|6143.22|6023.22|6142.34|6022.34|10
1655944540000|2022-06-23 00:35:40|6142.29|6022.29|6142.51|6022.51|6142.68|6022.68|6142.12|6022.12|10
1655944550000|2022-06-23 00:35:50|6142.26|6022.26|6141.67|6021.67|6142.72|6022.72|6141.24|6021.24|10
1655944560000|2022-06-23 00:36:00|6141.34|6021.34|6140.21|6020.21|6141.46|6021.46|6140.16|6020.16|10
1655944570000|2022-06-23 00:36:10|6140.35|6020.35|6139.61|6019.61|6140.59|6020.59|6139.61|6019.61|10
1655944580000|2022-06-23 00:36:20|6139.86|6019.86|6138.03|6018.03|6139.86|6019.86|6138.03|6018.03|10
1655944590000|2022-06-23 00:36:30|6137.79|6017.79|6137.23|6017.23|6137.79|6017.79|6137.19|6017.19|9
1655944600000|2022-06-23 00:36:40|6137.25|6017.25|6136.2|6016.2|6137.25|6017.25|6136.2|6016.2|10
1655944610000|2022-06-23 00:36:50|6135.85|6015.85|6134.94|6014.94|6135.85|6015.85|6134.89|6014.89|10
1655944620000|2022-06-23 00:37:00|6134.81|6014.81|6133.86|6013.86|6135.12|6015.12|6133.86|6013.86|9
1655944630000|2022-06-23 00:37:10|6133.81|6013.81|6132.42|6012.42|6133.81|6013.81|6132.39|6012.39|10
1655944640000|2022-06-23 00:37:20|6132.31|6012.31|6132.1|6012.1|6132.56|6012.56|6132.02|6012.02|10
1655944650000|2022-06-23 00:37:30|6131.74|6011.74|6131.9|6011.9|6132.09|6012.09|6131.74|6011.74|8
1655944660000|2022-06-23 00:37:40|6131.81|6011.81|6131.37|6011.37|6131.81|6011.81|6131.37|6011.37|10
1655944670000|2022-06-23 00:37:50|6131.29|6011.29|6132.07|6012.07|6132.07|6012.07|6131.04|6011.04|9
1655944680000|2022-06-23 00:38:00|6132.24|6012.24|6132.19|6012.19|6132.55|6012.55|6131.85|6011.85|10
1655944690000|2022-06-23 00:38:10|6131.96|6011.96|6132.92|6012.92|6133.04|6013.04|6131.96|6011.96|10
1655944700000|2022-06-23 00:38:20|6132.8|6012.8|6132.47|6012.47|6132.8|6012.8|6132.3|6012.3|10
1655944710000|2022-06-23 00:38:30|6132.3|6012.3|6132.77|6012.77|6132.99|6012.99|6132.3|6012.3|10
1655944720000|2022-06-23 00:38:40|6133.18|6013.18|6132.54|6012.54|6133.18|6013.18|6132.32|6012.32|8
1655944730000|2022-06-23 00:38:50|6132.42|6012.42|6130.76|6010.76|6132.42|6012.42|6130.76|6010.76|10
1655944740000|2022-06-23 00:39:00|6130.91|6010.91|6130.43|6010.43|6130.99|6010.99|6130.43|6010.43|10
1655944750000|2022-06-23 00:39:10|6130.61|6010.61|6129.26|6009.26|6130.61|6010.61|6129.26|6009.26|10
1655944760000|2022-06-23 00:39:20|6128.8|6008.8|6128.29|6008.29|6128.8|6008.8|6128.29|6008.29|9
1655944770000|2022-06-23 00:39:30|6128.22|6008.22|6128.61|6008.61|6128.61|6008.61|6128.22|6008.22|9
1655944780000|2022-06-23 00:39:40|6128.97|6008.97|6128.82|6008.82|6128.99|6008.99|6128.42|6008.42|9
1655944790000|2022-06-23 00:39:50|6128.89|6008.89|6129.57|6009.57|6129.57|6009.57|6128.8|6008.8|10
1655944800000|2022-06-23 00:40:00|6129.94|6009.94|6129.57|6009.57|6129.94|6009.94|6129.47|6009.47|10
1655944810000|2022-06-23 00:40:10|6129.64|6009.64|6130.33|6010.33|6130.63|6010.63|6129.64|6009.64|10
1655944820000|2022-06-23 00:40:20|6130.3|6010.3|6130.55|6010.55|6130.55|6010.55|6129.62|6009.62|10
1655944830000|2022-06-23 00:40:30|6130.02|6010.02|6134.23|6014.23|6134.23|6014.23|6130.02|6010.02|10
1655944840000|2022-06-23 00:40:40|6134.2|6014.2|6135.14|6015.14|6135.14|6015.14|6133.63|6013.63|10
1655944850000|2022-06-23 00:40:50|6135.61|6015.61|6136.33|6016.33|6136.38|6016.38|6135.61|6015.61|10
1655944860000|2022-06-23 00:41:00|6136.23|6016.23|6139.92|6019.92|6139.92|6019.92|6136.16|6016.16|10
1655944870000|2022-06-23 00:41:10|6140.46|6020.46|6143.4|6023.4|6143.4|6023.4|6140.46|6020.46|10
1655944880000|2022-06-23 00:41:20|6143.2|6023.2|6144.3|6024.3|6144.3|6024.3|6143.2|6023.2|10
1655944890000|2022-06-23 00:41:30|6143.82|6023.82|6143.83|6023.83|6144.5|6024.5|6143.82|6023.82|10
1655944900000|2022-06-23 00:41:40|6143.9|6023.9|6143.4|6023.4|6143.9|6023.9|6143.29|6023.29|10
1655944910000|2022-06-23 00:41:50|6143.61|6023.61|6144.52|6024.52|6144.73|6024.73|6143.61|6023.61|10
1655944920000|2022-06-23 00:42:00|6144.63|6024.63|6145.04|6025.04|6145.04|6025.04|6144.18|6024.18|10
1655944930000|2022-06-23 00:42:10|6144.83|6024.83|6145.21|6025.21|6145.53|6025.53|6144.83|6024.83|10
1655944940000|2022-06-23 00:42:20|6145.11|6025.11|6145.66|6025.66|6145.66|6025.66|6145.04|6025.04|9
1655944950000|2022-06-23 00:42:30|6145.67|6025.67|6146.28|6026.28|6146.28|6026.28|6145.6|6025.6|8
1655944960000|2022-06-23 00:42:40|6146.26|6026.26|6146.86|6026.86|6146.86|6026.86|6146.24|6026.24|10
1655944970000|2022-06-23 00:42:50|6146.97|6026.97|6147.67|6027.67|6147.95|6027.95|6146.97|6026.97|9
1655944980000|2022-06-23 00:43:00|6148.29|6028.29|6149.98|6029.98|6149.98|6029.98|6147.67|6027.67|9
1655944990000|2022-06-23 00:43:10|6149.95|6029.95|6151.43|6031.43|6151.43|6031.43|6149.95|6029.95|10
1655945000000|2022-06-23 00:43:20|6151.38|6031.38|6153.55|6033.55|6153.55|6033.55|6151.3|6031.3|10
1655945010000|2022-06-23 00:43:30|6153.68|6033.68|6155.68|6035.68|6155.68|6035.68|6153.42|6033.42|9
1655945020000|2022-06-23 00:43:40|6155.72|6035.72|6157.12|6037.12|6157.12|6037.12|6155.72|6035.72|8
1655945030000|2022-06-23 00:43:50|6156.92|6036.92|6158.2|6038.2|6158.68|6038.68|6156.92|6036.92|10
1655945040000|2022-06-23 00:44:00|6158.16|6038.16|6156.09|6036.09|6158.16|6038.16|6156.09|6036.09|9
1655945050000|2022-06-23 00:44:10|6156.51|6036.51|6156.2|6036.2|6156.51|6036.51|6155.52|6035.52|9
1655945060000|2022-06-23 00:44:20|6156.32|6036.32|6156.8|6036.8|6156.93|6036.93|6156.32|6036.32|10
1655945070000|2022-06-23 00:44:30|6156.71|6036.71|6155.97|6035.97|6156.71|6036.71|6155.97|6035.97|10
1655945080000|2022-06-23 00:44:40|6156.15|6036.15|6155.17|6035.17|6156.15|6036.15|6155.14|6035.14|9
1655945090000|2022-06-23 00:44:50|6155.48|6035.48|6155.36|6035.36|6155.64|6035.64|6155.32|6035.32|10
1655945100000|2022-06-23 00:45:00|6155.64|6035.64|6155.31|6035.31|6155.64|6035.64|6155.15|6035.15|10
1655945110000|2022-06-23 00:45:10|6155.34|6035.34|6155.74|6035.74|6155.99|6035.99|6155.34|6035.34|10
1655945120000|2022-06-23 00:45:20|6155.03|6035.03|6155.54|6035.54|6155.95|6035.95|6154.98|6034.98|10
1655945130000|2022-06-23 00:45:30|6155.63|6035.63|6155.71|6035.71|6155.87|6035.87|6155.52|6035.52|10
1655945140000|2022-06-23 00:45:40|6155.77|6035.77|6156.68|6036.68|6156.73|6036.73|6155.77|6035.77|10
1655945150000|2022-06-23 00:45:50|6156.82|6036.82|6157.97|6037.97|6157.97|6037.97|6156.82|6036.82|9
1655945160000|2022-06-23 00:46:00|6157.92|6037.92|6157.58|6037.58|6158.35|6038.35|6157.58|6037.58|10
1655945170000|2022-06-23 00:46:10|6158|6038|6156.71|6036.71|6158|6038|6156.26|6036.26|10
1655945180000|2022-06-23 00:46:20|6156.68|6036.68|6157.32|6037.32|6157.32|6037.32|6156.46|6036.46|10
1655945190000|2022-06-23 00:46:30|6156.93|6036.93|6156.34|6036.34|6156.96|6036.96|6156.34|6036.34|10
1655945200000|2022-06-23 00:46:40|6156.49|6036.49|6154.26|6034.26|6156.49|6036.49|6154.23|6034.23|10
1655945210000|2022-06-23 00:46:50|6154.13|6034.13|6151.63|6031.63|6154.13|6034.13|6151.46|6031.46|9
1655945220000|2022-06-23 00:47:00|6152.03|6032.03|6151.48|6031.48|6152.12|6032.12|6151.18|6031.18|10
1655945230000|2022-06-23 00:47:10|6150.99|6030.99|6151.53|6031.53|6151.73|6031.73|6150.97|6030.97|10
1655945240000|2022-06-23 00:47:20|6151.02|6031.02|6151.44|6031.44|6151.74|6031.74|6151.02|6031.02|10
1655945250000|2022-06-23 00:47:30|6151.18|6031.18|6151.47|6031.47|6152.15|6032.15|6151.18|6031.18|10
1655945260000|2022-06-23 00:47:40|6151.43|6031.43|6152.68|6032.68|6152.68|6032.68|6151.43|6031.43|10
1655945270000|2022-06-23 00:47:50|6152.25|6032.25|6151.86|6031.86|6152.69|6032.69|6151.86|6031.86|9
1655945280000|2022-06-23 00:48:00|6151.4|6031.4|6150.96|6030.96|6151.53|6031.53|6150.96|6030.96|10
1655945290000|2022-06-23 00:48:10|6150.87|6030.87|6150.49|6030.49|6151.26|6031.26|6150.25|6030.25|9
1655945300000|2022-06-23 00:48:20|6150.46|6030.46|6150.01|6030.01|6150.46|6030.46|6149.93|6029.93|9
1655945310000|2022-06-23 00:48:30|6150.11|6030.11|6151.07|6031.07|6151.07|6031.07|6150.11|6030.11|10
1655945320000|2022-06-23 00:48:40|6151.08|6031.08|6151.31|6031.31|6151.55|6031.55|6151.08|6031.08|9
1655945330000|2022-06-23 00:48:50|6151.15|6031.15|6151.21|6031.21|6151.26|6031.26|6150.55|6030.55|9
1655945340000|2022-06-23 00:49:00|6151.09|6031.09|6151.41|6031.41|6151.72|6031.72|6151.09|6031.09|9
1655945350000|2022-06-23 00:49:10|6151.45|6031.45|6151.18|6031.18|6151.53|6031.53|6151.18|6031.18|9
1655945360000|2022-06-23 00:49:20|6151.23|6031.23|6152|6032|6152.1|6032.1|6151.23|6031.23|10
1655945370000|2022-06-23 00:49:30|6151.98|6031.98|6152.89|6032.89|6152.89|6032.89|6151.94|6031.94|10
1655945380000|2022-06-23 00:49:40|6153.26|6033.26|6155.56|6035.56|6155.56|6035.56|6153.26|6033.26|10
1655945390000|2022-06-23 00:49:50|6155.38|6035.38|6155.89|6035.89|6156.25|6036.25|6155.38|6035.38|10
1655945400000|2022-06-23 00:50:00|6156.1|6036.1|6156.33|6036.33|6156.45|6036.45|6156.1|6036.1|10
1655945410000|2022-06-23 00:50:10|6156.43|6036.43|6157.01|6037.01|6157.01|6037.01|6156.04|6036.04|9
1655945420000|2022-06-23 00:50:20|6157.11|6037.11|6156.09|6036.09|6157.11|6037.11|6156.09|6036.09|10
1655945430000|2022-06-23 00:50:30|6156.31|6036.31|6156.18|6036.18|6156.45|6036.45|6155.71|6035.71|10
1655945440000|2022-06-23 00:50:40|6156.14|6036.14|6154.42|6034.42|6156.14|6036.14|6154.05|6034.05|10
1655945450000|2022-06-23 00:50:50|6154.33|6034.33|6153.91|6033.91|6154.46|6034.46|6153.86|6033.86|9
1655945460000|2022-06-23 00:51:00|6154.54|6034.54|6154.59|6034.59|6154.62|6034.62|6153.61|6033.61|10
1655945470000|2022-06-23 00:51:10|6154.85|6034.85|6154.92|6034.92|6155.1|6035.1|6154.83|6034.83|10
1655945480000|2022-06-23 00:51:20|6154.84|6034.84|6155.89|6035.89|6155.89|6035.89|6154.84|6034.84|10
1655945490000|2022-06-23 00:51:30|6155.87|6035.87|6157.27|6037.27|6157.29|6037.29|6155.87|6035.87|10
1655945500000|2022-06-23 00:51:40|6157.41|6037.41|6162.95|6042.95|6162.95|6042.95|6157.27|6037.27|9
1655945510000|2022-06-23 00:51:50|6163.58|6043.58|6172.59|6052.59|6172.59|6052.59|6163.58|6043.58|10
1655945520000|2022-06-23 00:52:00|6173.71|6053.71|6184.61|6064.61|6184.77|6064.77|6173.71|6053.71|10
1655945530000|2022-06-23 00:52:10|6184.41|6064.41|6183.47|6063.47|6185.37|6065.37|6183.47|6063.47|9
1655945540000|2022-06-23 00:52:20|6184.56|6064.56|6183.94|6063.94|6184.56|6064.56|6183.54|6063.54|10
1655945550000|2022-06-23 00:52:30|6184.74|6064.74|6184.32|6064.32|6185.16|6065.16|6184.32|6064.32|10
1655945560000|2022-06-23 00:52:40|6184.46|6064.46|6185.39|6065.39|6185.72|6065.72|6184.16|6064.16|10
1655945570000|2022-06-23 00:52:50|6185.29|6065.29|6185.09|6065.09|6185.29|6065.29|6184.64|6064.64|10
1655945580000|2022-06-23 00:53:00|6184.45|6064.45|6183.01|6063.01|6184.45|6064.45|6183.01|6063.01|10
1655945590000|2022-06-23 00:53:10|6182.99|6062.99|6182.18|6062.18|6182.99|6062.99|6182.05|6062.05|10
1655945600000|2022-06-23 00:53:20|6182.19|6062.19|6181.79|6061.79|6182.19|6062.19|6181.43|6061.43|10
1655945610000|2022-06-23 00:53:30|6181.82|6061.82|6180.99|6060.99|6181.82|6061.82|6180.52|6060.52|10
1655945620000|2022-06-23 00:53:40|6180.96|6060.96|6180.25|6060.25|6180.96|6060.96|6180.24|6060.24|10
1655945630000|2022-06-23 00:53:50|6179.97|6059.97|6180.19|6060.19|6180.38|6060.38|6179.82|6059.82|10
1655945640000|2022-06-23 00:54:00|6179.86|6059.86|6180.41|6060.41|6181|6061|6179.86|6059.86|10
1655945650000|2022-06-23 00:54:10|6180.65|6060.65|6181.13|6061.13|6181.36|6061.36|6180.65|6060.65|10
1655945660000|2022-06-23 00:54:20|6181.49|6061.49|6181.55|6061.55|6181.66|6061.66|6180.71|6060.71|9
1655945670000|2022-06-23 00:54:30|6181.57|6061.57|6181.92|6061.92|6182.35|6062.35|6181.24|6061.24|10
1655945680000|2022-06-23 00:54:40|6181.98|6061.98|6180.21|6060.21|6181.98|6061.98|6180.21|6060.21|10
1655945690000|2022-06-23 00:54:50|6180.3|6060.3|6177.96|6057.96|6180.3|6060.3|6177.92|6057.92|10
1655945700000|2022-06-23 00:55:00|6178.01|6058.01|6177.83|6057.83|6178.36|6058.36|6177.7|6057.7|10
1655945710000|2022-06-23 00:55:10|6178.48|6058.48|6178.25|6058.25|6178.51|6058.51|6178.21|6058.21|10
1655945720000|2022-06-23 00:55:20|6178.35|6058.35|6178.78|6058.78|6178.78|6058.78|6178.35|6058.35|9
1655945730000|2022-06-23 00:55:30|6178.55|6058.55|6180.49|6060.49|6180.62|6060.62|6178.27|6058.27|10
1655945740000|2022-06-23 00:55:40|6180.57|6060.57|6180.89|6060.89|6181.09|6061.09|6180.57|6060.57|10
1655945750000|2022-06-23 00:55:50|6180.76|6060.76|6183.31|6063.31|6183.31|6063.31|6180.76|6060.76|10
1655945760000|2022-06-23 00:56:00|6182.72|6062.72|6183.14|6063.14|6183.58|6063.58|6182.72|6062.72|10
1655945770000|2022-06-23 00:56:10|6183.04|6063.04|6184.98|6064.98|6185.13|6065.13|6183.04|6063.04|10
1655945780000|2022-06-23 00:56:20|6184.39|6064.39|6185.03|6065.03|6185.59|6065.59|6184.29|6064.29|10
1655945790000|2022-06-23 00:56:30|6185.24|6065.24|6187.85|6067.85|6187.85|6067.85|6185.24|6065.24|10
1655945800000|2022-06-23 00:56:40|6187.8|6067.8|6186.56|6066.56|6187.8|6067.8|6186.22|6066.22|10
1655945810000|2022-06-23 00:56:50|6186.57|6066.57|6187.07|6067.07|6187.49|6067.49|6186.57|6066.57|9
1655945820000|2022-06-23 00:57:00|6186.94|6066.94|6183.98|6063.98|6186.94|6066.94|6183.98|6063.98|10
1655945830000|2022-06-23 00:57:10|6183.51|6063.51|6181.38|6061.38|6183.51|6063.51|6180.96|6060.96|10
1655945840000|2022-06-23 00:57:20|6180.79|6060.79|6179.47|6059.47|6180.87|6060.87|6179.47|6059.47|10
1655945850000|2022-06-23 00:57:30|6179.69|6059.69|6177.47|6057.47|6179.69|6059.69|6177.47|6057.47|9
1655945860000|2022-06-23 00:57:40|6177.62|6057.62|6176.42|6056.42|6177.68|6057.68|6176.05|6056.05|10
1655945870000|2022-06-23 00:57:50|6176.6|6056.6|6175.6|6055.6|6176.79|6056.79|6175.6|6055.6|9
1655945880000|2022-06-23 00:58:00|6175.28|6055.28|6173.1|6053.1|6175.55|6055.55|6173.06|6053.06|10
1655945890000|2022-06-23 00:58:10|6173.09|6053.09|6172.66|6052.66|6173.29|6053.29|6172.66|6052.66|10
1655945900000|2022-06-23 00:58:20|6173.06|6053.06|6172.79|6052.79|6173.29|6053.29|6172.79|6052.79|10
1655945910000|2022-06-23 00:58:30|6172.64|6052.64|6172.5|6052.5|6172.64|6052.64|6172.15|6052.15|10
1655945920000|2022-06-23 00:58:40|6172.61|6052.61|6172.1|6052.1|6172.61|6052.61|6172.1|6052.1|9
1655945930000|2022-06-23 00:58:50|6172.16|6052.16|6172.02|6052.02|6172.24|6052.24|6172.02|6052.02|9
1655945940000|2022-06-23 00:59:00|6172.12|6052.12|6171.74|6051.74|6172.33|6052.33|6171.74|6051.74|8
1655945950000|2022-06-23 00:59:10|6171.92|6051.92|6168.77|6048.77|6171.92|6051.92|6168.51|6048.51|9
1655945960000|2022-06-23 00:59:20|6168.61|6048.61|6168.03|6048.03|6168.77|6048.77|6167.79|6047.79|10
1655945970000|2022-06-23 00:59:30|6168.13|6048.13|6168.43|6048.43|6168.43|6048.43|6167.96|6047.96|10
1655945980000|2022-06-23 00:59:40|6168.38|6048.38|6167.9|6047.9|6168.38|6048.38|6167.87|6047.87|10
1655945990000|2022-06-23 00:59:50|6167.71|6047.71|6167.25|6047.25|6168.14|6048.14|6167.11|6047.11|10
1655946000000|2022-06-23 01:00:00|6167.01|6047.01|6167.21|6047.21|6167.43|6047.43|6166.58|6046.58|10
1655946010000|2022-06-23 01:00:10|6167.34|6047.34|6167.35|6047.35|6167.79|6047.79|6167.34|6047.34|10
1655946020000|2022-06-23 01:00:20|6167.5|6047.5|6166.6|6046.6|6167.53|6047.53|6166.6|6046.6|10
1655946030000|2022-06-23 01:00:30|6166.61|6046.61|6166.81|6046.81|6166.93|6046.93|6166.5|6046.5|10
1655946040000|2022-06-23 01:00:40|6167.13|6047.13|6166.48|6046.48|6167.13|6047.13|6166.36|6046.36|10
1655946050000|2022-06-23 01:00:50|6166.34|6046.34|6166.16|6046.16|6166.52|6046.52|6166.16|6046.16|10
1655946060000|2022-06-23 01:01:00|6166.39|6046.39|6166.09|6046.09|6166.69|6046.69|6166.09|6046.09|10
1655946070000|2022-06-23 01:01:10|6166.18|6046.18|6166.04|6046.04|6166.18|6046.18|6165.75|6045.75|9
1655946080000|2022-06-23 01:01:20|6165.97|6045.97|6164.63|6044.63|6165.97|6045.97|6164.63|6044.63|10
1655946090000|2022-06-23 01:01:30|6165.1|6045.1|6167.59|6047.59|6167.59|6047.59|6164.71|6044.71|10
1655946100000|2022-06-23 01:01:40|6167.12|6047.12|6168.36|6048.36|6168.36|6048.36|6167.12|6047.12|10
1655946110000|2022-06-23 01:01:50|6168.57|6048.57|6169.79|6049.79|6170.01|6050.01|6168.57|6048.57|10
1655946120000|2022-06-23 01:02:00|6169.68|6049.68|6168.76|6048.76|6169.68|6049.68|6168.63|6048.63|10
1655946130000|2022-06-23 01:02:10|6168.56|6048.56|6167.97|6047.97|6169.1|6049.1|6167.97|6047.97|10
1655946140000|2022-06-23 01:02:20|6167.95|6047.95|6166.04|6046.04|6167.95|6047.95|6165.94|6045.94|10
1655946150000|2022-06-23 01:02:30|6166.03|6046.03|6165.16|6045.16|6166.03|6046.03|6165.16|6045.16|9
1655946160000|2022-06-23 01:02:40|6165.3|6045.3|6163.45|6043.45|6165.36|6045.36|6163.45|6043.45|10
1655946170000|2022-06-23 01:02:50|6163.44|6043.44|6162.28|6042.28|6163.44|6043.44|6161.77|6041.77|10
1655946180000|2022-06-23 01:03:00|6162.25|6042.25|6161.16|6041.16|6162.26|6042.26|6161.16|6041.16|10
1655946190000|2022-06-23 01:03:10|6160.52|6040.52|6159.03|6039.03|6160.52|6040.52|6159.03|6039.03|9
1655946200000|2022-06-23 01:03:20|6159.14|6039.14|6158.47|6038.47|6159.14|6039.14|6158.41|6038.41|10
1655946210000|2022-06-23 01:03:30|6158.52|6038.52|6158.4|6038.4|6158.99|6038.99|6158.4|6038.4|10
1655946220000|2022-06-23 01:03:40|6158.39|6038.39|6159.79|6039.79|6159.79|6039.79|6158.39|6038.39|9
1655946230000|2022-06-23 01:03:50|6159.76|6039.76|6159.65|6039.65|6160.1|6040.1|6159.65|6039.65|10
1655946240000|2022-06-23 01:04:00|6159.77|6039.77|6159.03|6039.03|6159.81|6039.81|6158.9|6038.9|10
1655946250000|2022-06-23 01:04:10|6159.18|6039.18|6160.02|6040.02|6160.02|6040.02|6158.87|6038.87|10
1655946260000|2022-06-23 01:04:20|6160.05|6040.05|6161.19|6041.19|6161.19|6041.19|6159.88|6039.88|10
1655946270000|2022-06-23 01:04:30|6161.33|6041.33|6161.71|6041.71|6161.71|6041.71|6160.93|6040.93|10
1655946280000|2022-06-23 01:04:40|6161.72|6041.72|6161.81|6041.81|6161.81|6041.81|6161.36|6041.36|10
1655946290000|2022-06-23 01:04:50|6161.34|6041.34|6162.45|6042.45|6162.55|6042.55|6161.27|6041.27|10
1655946300000|2022-06-23 01:05:00|6162.83|6042.83|6161.39|6041.39|6163.13|6043.13|6161.39|6041.39|10
1655946310000|2022-06-23 01:05:10|6161.66|6041.66|6160.77|6040.77|6161.66|6041.66|6160.77|6040.77|9
1655946320000|2022-06-23 01:05:20|6160.8|6040.8|6160.36|6040.36|6160.89|6040.89|6160.26|6040.26|10
1655946330000|2022-06-23 01:05:30|6159.99|6039.99|6161.23|6041.23|6161.23|6041.23|6159.99|6039.99|10
1655946340000|2022-06-23 01:05:40|6161.28|6041.28|6161.37|6041.37|6161.43|6041.43|6161.09|6041.09|10
1655946350000|2022-06-23 01:05:50|6161.42|6041.42|6161.16|6041.16|6161.42|6041.42|6161.08|6041.08|10
1655946360000|2022-06-23 01:06:00|6161.13|6041.13|6160.93|6040.93|6161.26|6041.26|6160.93|6040.93|9
1655946370000|2022-06-23 01:06:10|6160.92|6040.92|6161.05|6041.05|6161.16|6041.16|6160.68|6040.68|10
1655946380000|2022-06-23 01:06:20|6161.22|6041.22|6161.04|6041.04|6161.37|6041.37|6161.02|6041.02|9
1655946390000|2022-06-23 01:06:30|6160.96|6040.96|6159.98|6039.98|6160.96|6040.96|6159.98|6039.98|9
1655946400000|2022-06-23 01:06:40|6160.13|6040.13|6158.75|6038.75|6160.13|6040.13|6158.42|6038.42|10
1655946410000|2022-06-23 01:06:50|6158.92|6038.92|6159.12|6039.12|6159.16|6039.16|6158.59|6038.59|10
1655946420000|2022-06-23 01:07:00|6158.88|6038.88|6159.29|6039.29|6159.47|6039.47|6158.88|6038.88|10
1655946430000|2022-06-23 01:07:10|6159.12|6039.12|6158.52|6038.52|6159.38|6039.38|6158.52|6038.52|10
1655946440000|2022-06-23 01:07:20|6158.35|6038.35|6157.61|6037.61|6158.47|6038.47|6157.56|6037.56|10
1655946450000|2022-06-23 01:07:30|6157.73|6037.73|6157.43|6037.43|6157.84|6037.84|6157.43|6037.43|9
1655946460000|2022-06-23 01:07:40|6157.7|6037.7|6157.91|6037.91|6158.12|6038.12|6157.02|6037.02|8
1655946470000|2022-06-23 01:07:50|6158.3|6038.3|6159.05|6039.05|6159.05|6039.05|6158.05|6038.05|10
1655946480000|2022-06-23 01:08:00|6158.47|6038.47|6159.34|6039.34|6159.34|6039.34|6158.47|6038.47|10
1655946490000|2022-06-23 01:08:10|6159.41|6039.41|6160.33|6040.33|6160.35|6040.35|6159.17|6039.17|10
1655946500000|2022-06-23 01:08:20|6160.55|6040.55|6161.52|6041.52|6161.52|6041.52|6160.52|6040.52|10
1655946510000|2022-06-23 01:08:30|6161.08|6041.08|6161.44|6041.44|6161.71|6041.71|6161.08|6041.08|10
1655946520000|2022-06-23 01:08:40|6161.79|6041.79|6161.98|6041.98|6162.12|6042.12|6161.59|6041.59|9
1655946530000|2022-06-23 01:08:50|6161.84|6041.84|6160.89|6040.89|6162.1|6042.1|6160.73|6040.73|10
1655946540000|2022-06-23 01:09:00|6161.01|6041.01|6160.23|6040.23|6161.01|6041.01|6160.23|6040.23|9
1655946550000|2022-06-23 01:09:10|6160.36|6040.36|6160.38|6040.38|6160.6|6040.6|6160.16|6040.16|10
1655946560000|2022-06-23 01:09:20|6160.44|6040.44|6160.56|6040.56|6160.56|6040.56|6160.28|6040.28|10
1655946570000|2022-06-23 01:09:30|6160.54|6040.54|6161.8|6041.8|6161.8|6041.8|6160.54|6040.54|10
1655946580000|2022-06-23 01:09:40|6161.71|6041.71|6163.34|6043.34|6164.02|6044.02|6161.71|6041.71|10
1655946590000|2022-06-23 01:09:50|6163.02|6043.02|6162.97|6042.97|6163.63|6043.63|6162.74|6042.74|9
1655946600000|2022-06-23 01:10:00|6162.8|6042.8|6162.92|6042.92|6163.06|6043.06|6162.68|6042.68|10
1655946610000|2022-06-23 01:10:10|6163.41|6043.41|6163.33|6043.33|6163.58|6043.58|6163.2|6043.2|10
1655946620000|2022-06-23 01:10:20|6163.37|6043.37|6163.2|6043.2|6163.53|6043.53|6162.83|6042.83|10
1655946630000|2022-06-23 01:10:30|6163.26|6043.26|6162.94|6042.94|6163.26|6043.26|6162.72|6042.72|10
1655946640000|2022-06-23 01:10:40|6163.08|6043.08|6163.69|6043.69|6163.69|6043.69|6163.03|6043.03|10
1655946650000|2022-06-23 01:10:50|6163.46|6043.46|6163.07|6043.07|6164.38|6044.38|6163.07|6043.07|10
1655946660000|2022-06-23 01:11:00|6163.06|6043.06|6164.74|6044.74|6164.74|6044.74|6163.06|6043.06|10
1655946670000|2022-06-23 01:11:10|6165|6045|6164.28|6044.28|6165|6045|6164.28|6044.28|10
1655946680000|2022-06-23 01:11:20|6164.34|6044.34|6163.85|6043.85|6164.42|6044.42|6163.75|6043.75|10
1655946690000|2022-06-23 01:11:30|6163.88|6043.88|6164.01|6044.01|6164.14|6044.14|6163.77|6043.77|9
1655946700000|2022-06-23 01:11:40|6164.1|6044.1|6165.52|6045.52|6165.52|6045.52|6164.1|6044.1|10
1655946710000|2022-06-23 01:11:50|6165.6|6045.6|6165.73|6045.73|6165.73|6045.73|6165.45|6045.45|9
1655946720000|2022-06-23 01:12:00|6165.63|6045.63|6165.96|6045.96|6165.96|6045.96|6165.27|6045.27|9
1655946730000|2022-06-23 01:12:10|6166.22|6046.22|6165.52|6045.52|6166.22|6046.22|6165.52|6045.52|9
1655946740000|2022-06-23 01:12:20|6165.46|6045.46|6165.55|6045.55|6165.95|6045.95|6165.43|6045.43|10
1655946750000|2022-06-23 01:12:30|6165.13|6045.13|6164.49|6044.49|6165.19|6045.19|6164.49|6044.49|10
1655946760000|2022-06-23 01:12:40|6164.43|6044.43|6164.25|6044.25|6164.61|6044.61|6164.25|6044.25|10
1655946770000|2022-06-23 01:12:50|6164.07|6044.07|6165.55|6045.55|6165.97|6045.97|6164.06|6044.06|9
1655946780000|2022-06-23 01:13:00|6165.24|6045.24|6164.16|6044.16|6165.43|6045.43|6164.07|6044.07|10
1655946790000|2022-06-23 01:13:10|6164.11|6044.11|6163.84|6043.84|6164.11|6044.11|6163.6|6043.6|10
1655946800000|2022-06-23 01:13:20|6163.74|6043.74|6163.32|6043.32|6163.74|6043.74|6163.32|6043.32|9
1655946810000|2022-06-23 01:13:30|6162.77|6042.77|6162.16|6042.16|6162.99|6042.99|6162.11|6042.11|9
1655946820000|2022-06-23 01:13:40|6162.05|6042.05|6161.74|6041.74|6162.23|6042.23|6161.74|6041.74|10
1655946830000|2022-06-23 01:13:50|6161.78|6041.78|6161.66|6041.66|6161.84|6041.84|6161.58|6041.58|10
1655946840000|2022-06-23 01:14:00|6161.59|6041.59|6161.02|6041.02|6161.87|6041.87|6161.02|6041.02|9
1655946850000|2022-06-23 01:14:10|6161.17|6041.17|6159.22|6039.22|6161.17|6041.17|6158.98|6038.98|10
1655946860000|2022-06-23 01:14:20|6159.15|6039.15|6158.36|6038.36|6159.18|6039.18|6158.01|6038.01|10
1655946870000|2022-06-23 01:14:30|6158.43|6038.43|6158.06|6038.06|6158.43|6038.43|6157.74|6037.74|10
1655946880000|2022-06-23 01:14:40|6157.88|6037.88|6156.76|6036.76|6157.88|6037.88|6156.72|6036.72|10
1655946890000|2022-06-23 01:14:50|6156.77|6036.77|6156.13|6036.13|6156.77|6036.77|6156|6036|10
1655946900000|2022-06-23 01:15:00|6156.11|6036.11|6156.28|6036.28|6156.28|6036.28|6156.06|6036.06|8
1655946910000|2022-06-23 01:15:10|6156.25|6036.25|6156.05|6036.05|6156.25|6036.25|6155.33|6035.33|10
1655946920000|2022-06-23 01:15:20|6155.24|6035.24|6153.83|6033.83|6156.18|6036.18|6153.83|6033.83|10
1655946930000|2022-06-23 01:15:30|6153.55|6033.55|6151.92|6031.92|6153.55|6033.55|6151.67|6031.67|10
1655946940000|2022-06-23 01:15:40|6151.93|6031.93|6151.62|6031.62|6152|6032|6151.35|6031.35|10
1655946950000|2022-06-23 01:15:50|6151.57|6031.57|6151.44|6031.44|6151.69|6031.69|6151.14|6031.14|10
1655946960000|2022-06-23 01:16:00|6150.93|6030.93|6151.72|6031.72|6151.86|6031.86|6150.93|6030.93|10
1655946970000|2022-06-23 01:16:10|6151.69|6031.69|6151.25|6031.25|6152.16|6032.16|6151.18|6031.18|9
1655946980000|2022-06-23 01:16:20|6151.31|6031.31|6151.13|6031.13|6151.67|6031.67|6150.76|6030.76|10
1655946990000|2022-06-23 01:16:30|6151.84|6031.84|6151.82|6031.82|6152.03|6032.03|6151.29|6031.29|10
1655947000000|2022-06-23 01:16:40|6151.89|6031.89|6152.84|6032.84|6152.84|6032.84|6151.89|6031.89|9
1655947010000|2022-06-23 01:16:50|6152.99|6032.99|6152.98|6032.98|6153.13|6033.13|6152.65|6032.65|9
1655947020000|2022-06-23 01:17:00|6152.59|6032.59|6153.68|6033.68|6153.68|6033.68|6152.59|6032.59|9
1655947030000|2022-06-23 01:17:10|6153.33|6033.33|6153.23|6033.23|6153.92|6033.92|6153.04|6033.04|10
1655947040000|2022-06-23 01:17:20|6153.37|6033.37|6154.1|6034.1|6154.11|6034.11|6153.33|6033.33|10
1655947050000|2022-06-23 01:17:30|6154.32|6034.32|6155.15|6035.15|6155.35|6035.35|6154.03|6034.03|10
1655947060000|2022-06-23 01:17:40|6155.04|6035.04|6155.18|6035.18|6155.46|6035.46|6154.65|6034.65|10
1655947070000|2022-06-23 01:17:50|6154.89|6034.89|6154.76|6034.76|6155.01|6035.01|6154.68|6034.68|10
1655947080000|2022-06-23 01:18:00|6154.79|6034.79|6154.32|6034.32|6154.89|6034.89|6154.32|6034.32|9
1655947090000|2022-06-23 01:18:10|6154.3|6034.3|6155.17|6035.17|6155.17|6035.17|6154.3|6034.3|9
1655947100000|2022-06-23 01:18:20|6155.21|6035.21|6155.48|6035.48|6155.54|6035.54|6155.21|6035.21|8
1655947110000|2022-06-23 01:18:30|6155.32|6035.32|6154.62|6034.62|6155.35|6035.35|6154.62|6034.62|9
1655947120000|2022-06-23 01:18:40|6154.87|6034.87|6154.24|6034.24|6154.87|6034.87|6154.24|6034.24|10
1655947130000|2022-06-23 01:18:50|6154.17|6034.17|6154.22|6034.22|6154.22|6034.22|6153.81|6033.81|10
1655947140000|2022-06-23 01:19:00|6153.97|6033.97|6154.47|6034.47|6154.65|6034.65|6153.97|6033.97|10
1655947150000|2022-06-23 01:19:10|6154.67|6034.67|6155.18|6035.18|6155.18|6035.18|6154.22|6034.22|10
1655947160000|2022-06-23 01:19:20|6154.97|6034.97|6154.57|6034.57|6154.97|6034.97|6154.48|6034.48|10
1655947170000|2022-06-23 01:19:30|6154.59|6034.59|6154.66|6034.66|6154.94|6034.94|6154.59|6034.59|10
1655947180000|2022-06-23 01:19:40|6155.02|6035.02|6154.55|6034.55|6155.02|6035.02|6154.38|6034.38|9
1655947190000|2022-06-23 01:19:50|6154.27|6034.27|6154.75|6034.75|6154.75|6034.75|6154.21|6034.21|10
1655947200000|2022-06-23 01:20:00|6154.33|6034.33|6154.63|6034.63|6155.08|6035.08|6154.23|6034.23|10
1655947210000|2022-06-23 01:20:10|6155.04|6035.04|6155.42|6035.42|6155.54|6035.54|6155.04|6035.04|10
1655947220000|2022-06-23 01:20:20|6155.24|6035.24|6155.59|6035.59|6155.59|6035.59|6155.24|6035.24|10
1655947230000|2022-06-23 01:20:30|6155.86|6035.86|6155.23|6035.23|6155.86|6035.86|6155.21|6035.21|10
1655947240000|2022-06-23 01:20:40|6154.99|6034.99|6155.64|6035.64|6155.64|6035.64|6154.82|6034.82|10
1655947250000|2022-06-23 01:20:50|6155.58|6035.58|6155.84|6035.84|6155.84|6035.84|6155.45|6035.45|8
1655947260000|2022-06-23 01:21:00|6156.1|6036.1|6156.73|6036.73|6156.73|6036.73|6156.1|6036.1|10
1655947270000|2022-06-23 01:21:10|6156.69|6036.69|6158.1|6038.1|6158.1|6038.1|6156.69|6036.69|9
1655947280000|2022-06-23 01:21:20|6158.19|6038.19|6159.14|6039.14|6159.14|6039.14|6158.19|6038.19|10
1655947290000|2022-06-23 01:21:30|6159.19|6039.19|6159.96|6039.96|6160.2|6040.2|6159.19|6039.19|10
1655947300000|2022-06-23 01:21:40|6160.13|6040.13|6160.34|6040.34|6160.4|6040.4|6159.83|6039.83|9
1655947310000|2022-06-23 01:21:50|6160.48|6040.48|6163.31|6043.31|6163.31|6043.31|6160.09|6040.09|10
1655947320000|2022-06-23 01:22:00|6162.73|6042.73|6163.84|6043.84|6163.84|6043.84|6162.72|6042.72|9
1655947330000|2022-06-23 01:22:10|6163.6|6043.6|6167.02|6047.02|6167.02|6047.02|6163.6|6043.6|9
1655947340000|2022-06-23 01:22:20|6167.92|6047.92|6169.97|6049.97|6169.97|6049.97|6167.41|6047.41|10
1655947350000|2022-06-23 01:22:30|6170.15|6050.15|6171.06|6051.06|6171.28|6051.28|6169.96|6049.96|10
1655947360000|2022-06-23 01:22:40|6171.04|6051.04|6172.01|6052.01|6172.19|6052.19|6170.48|6050.48|9
1655947370000|2022-06-23 01:22:50|6172.28|6052.28|6174.2|6054.2|6174.2|6054.2|6172.26|6052.26|9
1655947380000|2022-06-23 01:23:00|6174.16|6054.16|6174.39|6054.39|6174.45|6054.45|6173.9|6053.9|10
1655947390000|2022-06-23 01:23:10|6174.32|6054.32|6174.09|6054.09|6174.32|6054.32|6173.99|6053.99|10
1655947400000|2022-06-23 01:23:20|6174.02|6054.02|6178.09|6058.09|6178.09|6058.09|6174.02|6054.02|10
1655947410000|2022-06-23 01:23:30|6178.57|6058.57|6177.93|6057.93|6178.57|6058.57|6177.93|6057.93|10
1655947420000|2022-06-23 01:23:40|6177.85|6057.85|6178.07|6058.07|6178.52|6058.52|6177.85|6057.85|10
1655947430000|2022-06-23 01:23:50|6178.08|6058.08|6177.97|6057.97|6178.22|6058.22|6177.77|6057.77|8
1655947440000|2022-06-23 01:24:00|6177.86|6057.86|6177.77|6057.77|6178.15|6058.15|6177.71|6057.71|10
1655947450000|2022-06-23 01:24:10|6177.99|6057.99|6177.92|6057.92|6178.04|6058.04|6177.71|6057.71|10
1655947460000|2022-06-23 01:24:20|6177.85|6057.85|6178.37|6058.37|6178.6|6058.6|6177.85|6057.85|9
1655947470000|2022-06-23 01:24:30|6178.48|6058.48|6179.58|6059.58|6179.58|6059.58|6178.44|6058.44|10
1655947480000|2022-06-23 01:24:40|6179.57|6059.57|6180.04|6060.04|6180.09|6060.09|6179.49|6059.49|10
1655947490000|2022-06-23 01:24:50|6180.18|6060.18|6180.36|6060.36|6180.53|6060.53|6180.03|6060.03|10
1655947500000|2022-06-23 01:25:00|6180.31|6060.31|6181.69|6061.69|6181.69|6061.69|6180.31|6060.31|9
1655947510000|2022-06-23 01:25:10|6181.62|6061.62|6182.49|6062.49|6182.49|6062.49|6181.62|6061.62|10
1655947520000|2022-06-23 01:25:20|6182.34|6062.34|6183.44|6063.44|6183.44|6063.44|6182.34|6062.34|9
1655947530000|2022-06-23 01:25:30|6183.43|6063.43|6183.75|6063.75|6183.75|6063.75|6183.28|6063.28|10
1655947540000|2022-06-23 01:25:40|6183.77|6063.77|6184.74|6064.74|6184.74|6064.74|6183.77|6063.77|10
1655947550000|2022-06-23 01:25:50|6184.88|6064.88|6185.54|6065.54|6185.54|6065.54|6184.88|6064.88|10
1655947560000|2022-06-23 01:26:00|6185.61|6065.61|6185.99|6065.99|6185.99|6065.99|6185.61|6065.61|8
1655947570000|2022-06-23 01:26:10|6186.05|6066.05|6187.41|6067.41|6187.41|6067.41|6186.05|6066.05|10
1655947580000|2022-06-23 01:26:20|6187.36|6067.36|6189.14|6069.14|6189.14|6069.14|6187.28|6067.28|10
1655947590000|2022-06-23 01:26:30|6189.23|6069.23|6190.39|6070.39|6190.39|6070.39|6189.09|6069.09|9
1655947600000|2022-06-23 01:26:40|6190.46|6070.46|6189.17|6069.17|6190.46|6070.46|6189.17|6069.17|7
1655947610000|2022-06-23 01:26:50|6189.06|6069.06|6189.26|6069.26|6189.27|6069.27|6188.93|6068.93|10
1655947620000|2022-06-23 01:27:00|6189.24|6069.24|6189.28|6069.28|6189.5|6069.5|6189.18|6069.18|10
1655947630000|2022-06-23 01:27:10|6189.38|6069.38|6189.53|6069.53|6189.59|6069.59|6189.3|6069.3|9
1655947640000|2022-06-23 01:27:20|6189.72|6069.72|6190.7|6070.7|6190.7|6070.7|6189.47|6069.47|10
1655947650000|2022-06-23 01:27:30|6191.14|6071.14|6192.94|6072.94|6193.11|6073.11|6190.77|6070.77|10
1655947660000|2022-06-23 01:27:40|6192.93|6072.93|6194.34|6074.34|6194.34|6074.34|6192.93|6072.93|10
1655947670000|2022-06-23 01:27:50|6194.47|6074.47|6195.16|6075.16|6195.16|6075.16|6193.88|6073.88|10
1655947680000|2022-06-23 01:28:00|6195.4|6075.4|6198.99|6078.99|6198.99|6078.99|6195.12|6075.12|10
1655947690000|2022-06-23 01:28:10|6199.36|6079.36|6202.11|6082.11|6202.76|6082.76|6199.36|6079.36|10
1655947700000|2022-06-23 01:28:20|6202.29|6082.29|6207.09|6087.09|6207.09|6087.09|6202.29|6082.29|10
1655947710000|2022-06-23 01:28:30|6207.19|6087.19|6209.75|6089.75|6209.75|6089.75|6207.19|6087.19|10
1655947720000|2022-06-23 01:28:40|6211.5|6091.5|6220.09|6100.09|6220.09|6100.09|6211.5|6091.5|10
1655947730000|2022-06-23 01:28:50|6220.65|6100.65|6220.83|6100.83|6222.36|6102.36|6220.65|6100.65|10
1655947740000|2022-06-23 01:29:00|6220.77|6100.77|6216.99|6096.99|6220.77|6100.77|6216.96|6096.96|10
1655947750000|2022-06-23 01:29:10|6216.7|6096.7|6216.9|6096.9|6216.9|6096.9|6216.43|6096.43|8
1655947760000|2022-06-23 01:29:20|6216.82|6096.82|6216.56|6096.56|6216.82|6096.82|6216.24|6096.24|10
1655947770000|2022-06-23 01:29:30|6216.82|6096.82|6215.31|6095.31|6216.82|6096.82|6215.11|6095.11|10
1655947780000|2022-06-23 01:29:40|6215.25|6095.25|6215.51|6095.51|6215.7|6095.7|6214.85|6094.85|9
1655947790000|2022-06-23 01:29:50|6216.84|6096.84|6218.43|6098.43|6218.43|6098.43|6216.84|6096.84|9
1655947800000|2022-06-23 01:30:00|6218.75|6098.75|6220.52|6100.52|6220.52|6100.52|6218.75|6098.75|10
1655947810000|2022-06-23 01:30:10|6220.55|6100.55|6220.57|6100.57|6220.96|6100.96|6220.29|6100.29|10
1655947820000|2022-06-23 01:30:20|6220.49|6100.49|6221.56|6101.56|6222.33|6102.33|6220.34|6100.34|10
1655947830000|2022-06-23 01:30:30|6221.15|6101.15|6222.56|6102.56|6223.11|6103.11|6220.74|6100.74|10
1655947840000|2022-06-23 01:30:40|6222.87|6102.87|6222.34|6102.34|6223.29|6103.29|6222.34|6102.34|10
1655947850000|2022-06-23 01:30:50|6222.32|6102.32|6222.58|6102.58|6222.61|6102.61|6221.98|6101.98|10
1655947860000|2022-06-23 01:31:00|6223.21|6103.21|6225.84|6105.84|6225.84|6105.84|6223.21|6103.21|10
1655947870000|2022-06-23 01:31:10|6226.01|6106.01|6226.48|6106.48|6226.96|6106.96|6226.01|6106.01|10
1655947880000|2022-06-23 01:31:20|6227.23|6107.23|6230.78|6110.78|6230.78|6110.78|6225.4|6105.4|10
1655947890000|2022-06-23 01:31:30|6231.38|6111.38|6233.09|6113.09|6233.09|6113.09|6231.38|6111.38|10
1655947900000|2022-06-23 01:31:40|6233.47|6113.47|6235.55|6115.55|6235.55|6115.55|6233.34|6113.34|10
1655947910000|2022-06-23 01:31:50|6235.59|6115.59|6236.18|6116.18|6236.26|6116.26|6235.59|6115.59|10
1655947920000|2022-06-23 01:32:00|6236.07|6116.07|6235.62|6115.62|6236.07|6116.07|6235.42|6115.42|10
1655947930000|2022-06-23 01:32:10|6235.38|6115.38|6234.51|6114.51|6235.38|6115.38|6234.03|6114.03|9
1655947940000|2022-06-23 01:32:20|6234.52|6114.52|6234.48|6114.48|6234.53|6114.53|6234|6114|10
1655947950000|2022-06-23 01:32:30|6234.54|6114.54|6234.08|6114.08|6235.01|6115.01|6233.79|6113.79|10
1655947960000|2022-06-23 01:32:40|6234.05|6114.05|6232.87|6112.87|6234.79|6114.79|6232.87|6112.87|10
1655947970000|2022-06-23 01:32:50|6233.06|6113.06|6235.23|6115.23|6235.23|6115.23|6232.29|6112.29|10
1655947980000|2022-06-23 01:33:00|6235.49|6115.49|6234.92|6114.92|6235.66|6115.66|6234.92|6114.92|10
1655947990000|2022-06-23 01:33:10|6234.86|6114.86|6236.05|6116.05|6236.05|6116.05|6234.86|6114.86|10
1655948000000|2022-06-23 01:33:20|6235.75|6115.75|6235.67|6115.67|6236.48|6116.48|6235.61|6115.61|10
1655948010000|2022-06-23 01:33:30|6235.66|6115.66|6236.09|6116.09|6236.09|6116.09|6235.66|6115.66|9
1655948020000|2022-06-23 01:33:40|6235.94|6115.94|6236.88|6116.88|6236.88|6116.88|6235.94|6115.94|9
1655948030000|2022-06-23 01:33:50|6236.65|6116.65|6235.78|6115.78|6236.86|6116.86|6235.78|6115.78|10
1655948040000|2022-06-23 01:34:00|6235.5|6115.5|6234.36|6114.36|6235.5|6115.5|6234.3|6114.3|9
1655948050000|2022-06-23 01:34:10|6234.25|6114.25|6233.81|6113.81|6234.94|6114.94|6233.81|6113.81|10
1655948060000|2022-06-23 01:34:20|6233.54|6113.54|6233.85|6113.85|6234.67|6114.67|6233.44|6113.44|10
1655948070000|2022-06-23 01:34:30|6234.62|6114.62|6232.13|6112.13|6234.83|6114.83|6232.13|6112.13|10
1655948080000|2022-06-23 01:34:40|6232.01|6112.01|6230.5|6110.5|6232.01|6112.01|6230.5|6110.5|10
1655948090000|2022-06-23 01:34:50|6230.43|6110.43|6229.64|6109.64|6230.43|6110.43|6229.64|6109.64|9
1655948100000|2022-06-23 01:35:00|6228.98|6108.98|6226.1|6106.1|6228.99|6108.99|6226.1|6106.1|10
1655948110000|2022-06-23 01:35:10|6225.99|6105.99|6223.68|6103.68|6225.99|6105.99|6223.27|6103.27|10
1655948120000|2022-06-23 01:35:20|6223.61|6103.61|6220.77|6100.77|6223.81|6103.81|6220.6|6100.6|10
1655948130000|2022-06-23 01:35:30|6221.06|6101.06|6222.22|6102.22|6222.22|6102.22|6221.01|6101.01|10
1655948140000|2022-06-23 01:35:40|6222.26|6102.26|6219.92|6099.92|6222.26|6102.26|6219.92|6099.92|10
1655948150000|2022-06-23 01:35:50|6220.14|6100.14|6218.45|6098.45|6220.14|6100.14|6218.35|6098.35|10
1655948160000|2022-06-23 01:36:00|6218.52|6098.52|6218.5|6098.5|6219.25|6099.25|6218.5|6098.5|9
1655948170000|2022-06-23 01:36:10|6218.84|6098.84|6219.1|6099.1|6219.1|6099.1|6218.14|6098.14|9
1655948180000|2022-06-23 01:36:20|6218.73|6098.73|6218.89|6098.89|6219.12|6099.12|6218.68|6098.68|10
1655948190000|2022-06-23 01:36:30|6218.78|6098.78|6217.89|6097.89|6219.04|6099.04|6217.81|6097.81|10
1655948200000|2022-06-23 01:36:40|6217.88|6097.88|6218.24|6098.24|6218.4|6098.4|6217.76|6097.76|10
1655948210000|2022-06-23 01:36:50|6217.97|6097.97|6218|6098|6218.09|6098.09|6217.76|6097.76|10
1655948220000|2022-06-23 01:37:00|6218.19|6098.19|6217.44|6097.44|6218.19|6098.19|6217.01|6097.01|10
1655948230000|2022-06-23 01:37:10|6217.57|6097.57|6217.42|6097.42|6217.61|6097.61|6217.09|6097.09|10
1655948240000|2022-06-23 01:37:20|6217.26|6097.26|6217.26|6097.26|6217.3|6097.3|6217.11|6097.11|9
1655948250000|2022-06-23 01:37:30|6217.13|6097.13|6216.9|6096.9|6217.13|6097.13|6216.6|6096.6|10
1655948260000|2022-06-23 01:37:40|6216.97|6096.97|6217|6097|6217|6097|6216.7|6096.7|10
1655948270000|2022-06-23 01:37:50|6217.17|6097.17|6216.77|6096.77|6217.32|6097.32|6216.77|6096.77|10
1655948280000|2022-06-23 01:38:00|6216.76|6096.76|6216.56|6096.56|6216.81|6096.81|6216.16|6096.16|10
1655948290000|2022-06-23 01:38:10|6216.33|6096.33|6216.97|6096.97|6216.97|6096.97|6216.33|6096.33|9
1655948300000|2022-06-23 01:38:20|6217.05|6097.05|6216.69|6096.69|6217.05|6097.05|6216.57|6096.57|10
1655948310000|2022-06-23 01:38:30|6217.14|6097.14|6216.92|6096.92|6217.14|6097.14|6216.87|6096.87|8
1655948320000|2022-06-23 01:38:40|6216.56|6096.56|6216.78|6096.78|6216.81|6096.81|6216.35|6096.35|10
1655948330000|2022-06-23 01:38:50|6216.85|6096.85|6216.47|6096.47|6216.96|6096.96|6216.47|6096.47|10
1655948340000|2022-06-23 01:39:00|6216.48|6096.48|6216.21|6096.21|6216.48|6096.48|6216|6096|10
1655948350000|2022-06-23 01:39:10|6216.25|6096.25|6216.18|6096.18|6216.58|6096.58|6215.76|6095.76|10
1655948360000|2022-06-23 01:39:20|6215.63|6095.63|6214.5|6094.5|6215.71|6095.71|6214.5|6094.5|10
1655948370000|2022-06-23 01:39:30|6214.62|6094.62|6213.26|6093.26|6214.62|6094.62|6213.26|6093.26|10
1655948380000|2022-06-23 01:39:40|6212.82|6092.82|6211.66|6091.66|6212.82|6092.82|6211.66|6091.66|10
1655948390000|2022-06-23 01:39:50|6211.04|6091.04|6210.53|6090.53|6211.2|6091.2|6210.18|6090.18|9
1655948400000|2022-06-23 01:40:00|6209.76|6089.76|6209.8|6089.8|6210.01|6090.01|6209.74|6089.74|10
1655948410000|2022-06-23 01:40:10|6209.81|6089.81|6209.84|6089.84|6209.89|6089.89|6209.62|6089.62|10
1655948420000|2022-06-23 01:40:20|6209.81|6089.81|6208.74|6088.74|6209.82|6089.82|6208.74|6088.74|10
1655948430000|2022-06-23 01:40:30|6208.9|6088.9|6207.99|6087.99|6208.98|6088.98|6207.99|6087.99|10
1655948440000|2022-06-23 01:40:40|6207.74|6087.74|6205.51|6085.51|6207.74|6087.74|6205.38|6085.38|10
1655948450000|2022-06-23 01:40:50|6205.52|6085.52|6204.63|6084.63|6205.67|6085.67|6204.63|6084.63|10
1655948460000|2022-06-23 01:41:00|6204.96|6084.96|6204.88|6084.88|6204.96|6084.96|6204.32|6084.32|10
1655948470000|2022-06-23 01:41:10|6205.68|6085.68|6206.08|6086.08|6206.22|6086.22|6205.62|6085.62|10
1655948480000|2022-06-23 01:41:20|6206.97|6086.97|6206.77|6086.77|6207.02|6087.02|6206.77|6086.77|10
1655948490000|2022-06-23 01:41:30|6206.89|6086.89|6205.07|6085.07|6207.03|6087.03|6205.07|6085.07|10
1655948500000|2022-06-23 01:41:40|6205.08|6085.08|6204.75|6084.75|6205.08|6085.08|6204.75|6084.75|8
1655948510000|2022-06-23 01:41:50|6204.62|6084.62|6204.45|6084.45|6204.62|6084.62|6204.17|6084.17|10
1655948520000|2022-06-23 01:42:00|6204.06|6084.06|6203.85|6083.85|6204.23|6084.23|6203.74|6083.74|10
1655948530000|2022-06-23 01:42:10|6203.92|6083.92|6203.55|6083.55|6203.92|6083.92|6203.43|6083.43|9
1655948540000|2022-06-23 01:42:20|6203.62|6083.62|6201.35|6081.35|6203.62|6083.62|6201.07|6081.07|10
1655948550000|2022-06-23 01:42:30|6201.2|6081.2|6201.23|6081.23|6201.36|6081.36|6201.11|6081.11|9
1655948560000|2022-06-23 01:42:40|6201.12|6081.12|6202.84|6082.84|6202.84|6082.84|6201.12|6081.12|9
1655948570000|2022-06-23 01:42:50|6203.21|6083.21|6204.22|6084.22|6204.22|6084.22|6203.21|6083.21|9
1655948580000|2022-06-23 01:43:00|6203.98|6083.98|6203.85|6083.85|6204.39|6084.39|6203.84|6083.84|10
1655948590000|2022-06-23 01:43:10|6203.81|6083.81|6203.03|6083.03|6203.98|6083.98|6202.8|6082.8|9
1655948600000|2022-06-23 01:43:20|6202.92|6082.92|6201.41|6081.41|6202.93|6082.93|6201.41|6081.41|10
1655948610000|2022-06-23 01:43:30|6200.81|6080.81|6200.85|6080.85|6200.96|6080.96|6200.64|6080.64|10
1655948620000|2022-06-23 01:43:40|6200.7|6080.7|6199.92|6079.92|6200.7|6080.7|6199.92|6079.92|9
1655948630000|2022-06-23 01:43:50|6199.88|6079.88|6199.79|6079.79|6200.21|6080.21|6199.79|6079.79|10
1655948640000|2022-06-23 01:44:00|6199.89|6079.89|6199.56|6079.56|6199.96|6079.96|6199.48|6079.48|10
1655948650000|2022-06-23 01:44:10|6199.51|6079.51|6199.45|6079.45|6199.9|6079.9|6199.45|6079.45|10
1655948660000|2022-06-23 01:44:20|6199.41|6079.41|6199.5|6079.5|6199.54|6079.54|6199.34|6079.34|10
1655948670000|2022-06-23 01:44:30|6199.54|6079.54|6200.57|6080.57|6200.57|6080.57|6199.54|6079.54|9
1655948680000|2022-06-23 01:44:40|6200.4|6080.4|6200.63|6080.63|6200.64|6080.64|6200.11|6080.11|10
1655948690000|2022-06-23 01:44:50|6200.26|6080.26|6199.69|6079.69|6200.42|6080.42|6199.69|6079.69|10
1655948700000|2022-06-23 01:45:00|6200.1|6080.1|6199.86|6079.86|6200.22|6080.22|6199.53|6079.53|10
1655948710000|2022-06-23 01:45:10|6199.8|6079.8|6199.58|6079.58|6199.8|6079.8|6199.54|6079.54|10
1655948720000|2022-06-23 01:45:20|6199.54|6079.54|6199.41|6079.41|6199.61|6079.61|6199.4|6079.4|8
1655948730000|2022-06-23 01:45:30|6199.52|6079.52|6199.77|6079.77|6199.86|6079.86|6199.44|6079.44|10
1655948740000|2022-06-23 01:45:40|6199.93|6079.93|6201.27|6081.27|6201.51|6081.51|6199.93|6079.93|10
1655948750000|2022-06-23 01:45:50|6201.3|6081.3|6201.11|6081.11|6201.44|6081.44|6201.03|6081.03|10
1655948760000|2022-06-23 01:46:00|6200.99|6080.99|6200.37|6080.37|6201.06|6081.06|6200.37|6080.37|10
1655948770000|2022-06-23 01:46:10|6200.31|6080.31|6198.37|6078.37|6200.31|6080.31|6198.37|6078.37|10
1655948780000|2022-06-23 01:46:20|6198.62|6078.62|6198.53|6078.53|6198.62|6078.62|6198.47|6078.47|10
1655948790000|2022-06-23 01:46:30|6198.45|6078.45|6197.45|6077.45|6198.45|6078.45|6197.45|6077.45|10
1655948800000|2022-06-23 01:46:40|6197.51|6077.51|6197.58|6077.58|6197.65|6077.65|6197.32|6077.32|9
1655948810000|2022-06-23 01:46:50|6197.5|6077.5|6197.73|6077.73|6197.73|6077.73|6197.5|6077.5|8
1655948820000|2022-06-23 01:47:00|6197.64|6077.64|6197.59|6077.59|6197.64|6077.64|6197.06|6077.06|10
1655948830000|2022-06-23 01:47:10|6197.52|6077.52|6197.21|6077.21|6197.55|6077.55|6197.21|6077.21|10
1655948840000|2022-06-23 01:47:20|6197.32|6077.32|6196.75|6076.75|6197.38|6077.38|6196.75|6076.75|10
1655948850000|2022-06-23 01:47:30|6196.7|6076.7|6196.38|6076.38|6196.7|6076.7|6196.25|6076.25|8
1655948860000|2022-06-23 01:47:40|6196.69|6076.69|6196.69|6076.69|6196.93|6076.93|6196.58|6076.58|9
1655948870000|2022-06-23 01:47:50|6196.47|6076.47|6196.48|6076.48|6196.77|6076.77|6196.47|6076.47|9
1655948880000|2022-06-23 01:48:00|6196.24|6076.24|6195.96|6075.96|6196.35|6076.35|6195.85|6075.85|10
1655948890000|2022-06-23 01:48:10|6196|6076|6195.98|6075.98|6196.02|6076.02|6195.82|6075.82|10
1655948900000|2022-06-23 01:48:20|6196|6076|6194.68|6074.68|6196|6076|6194.68|6074.68|10
1655948910000|2022-06-23 01:48:30|6194.74|6074.74|6193.69|6073.69|6194.75|6074.75|6193.69|6073.69|10
1655948920000|2022-06-23 01:48:40|6193.51|6073.51|6192.1|6072.1|6193.51|6073.51|6192.1|6072.1|9
1655948930000|2022-06-23 01:48:50|6191.68|6071.68|6191.02|6071.02|6191.89|6071.89|6190.97|6070.97|10
1655948940000|2022-06-23 01:49:00|6190.91|6070.91|6188.75|6068.75|6190.91|6070.91|6188.75|6068.75|9
1655948950000|2022-06-23 01:49:10|6187.64|6067.64|6186.77|6066.77|6188.03|6068.03|6186.76|6066.76|10
1655948960000|2022-06-23 01:49:20|6186.83|6066.83|6187.31|6067.31|6187.61|6067.61|6186.79|6066.79|10
1655948970000|2022-06-23 01:49:30|6187.45|6067.45|6187.08|6067.08|6187.57|6067.57|6186.79|6066.79|9
1655948980000|2022-06-23 01:49:40|6187|6067|6187.79|6067.79|6187.99|6067.99|6187|6067|10
1655948990000|2022-06-23 01:49:50|6188|6068|6187.77|6067.77|6188|6068|6187.55|6067.55|9
1655949000000|2022-06-23 01:50:00|6187.61|6067.61|6187.97|6067.97|6188.03|6068.03|6187.44|6067.44|10
1655949010000|2022-06-23 01:50:10|6187.81|6067.81|6187.37|6067.37|6187.81|6067.81|6187.37|6067.37|9
1655949020000|2022-06-23 01:50:20|6187.49|6067.49|6185.84|6065.84|6187.49|6067.49|6185.84|6065.84|10
1655949030000|2022-06-23 01:50:30|6185.9|6065.9|6185.76|6065.76|6185.9|6065.9|6185.7|6065.7|8
1655949040000|2022-06-23 01:50:40|6185.64|6065.64|6185.74|6065.74|6185.74|6065.74|6185.33|6065.33|10
1655949050000|2022-06-23 01:50:50|6185.58|6065.58|6185.4|6065.4|6185.8|6065.8|6185.4|6065.4|10
1655949060000|2022-06-23 01:51:00|6185.05|6065.05|6185.27|6065.27|6185.27|6065.27|6184.89|6064.89|9
1655949070000|2022-06-23 01:51:10|6185.11|6065.11|6184.88|6064.88|6185.11|6065.11|6184.73|6064.73|10
1655949080000|2022-06-23 01:51:20|6184.72|6064.72|6183.71|6063.71|6184.72|6064.72|6183.71|6063.71|9
1655949090000|2022-06-23 01:51:30|6183.7|6063.7|6183.89|6063.89|6183.89|6063.89|6183.05|6063.05|10
1655949100000|2022-06-23 01:51:40|6183.81|6063.81|6183.23|6063.23|6183.89|6063.89|6183.23|6063.23|10
1655949110000|2022-06-23 01:51:50|6183.11|6063.11|6183.26|6063.26|6183.37|6063.37|6182.67|6062.67|8
1655949120000|2022-06-23 01:52:00|6182.82|6062.82|6183.75|6063.75|6183.75|6063.75|6182.82|6062.82|10
1655949130000|2022-06-23 01:52:10|6183.49|6063.49|6183.52|6063.52|6183.68|6063.68|6183.38|6063.38|10
1655949140000|2022-06-23 01:52:20|6183.64|6063.64|6184.33|6064.33|6184.56|6064.56|6183.64|6063.64|10
1655949150000|2022-06-23 01:52:30|6184.38|6064.38|6183.4|6063.4|6184.38|6064.38|6183.35|6063.35|10
1655949160000|2022-06-23 01:52:40|6183.29|6063.29|6181.91|6061.91|6183.29|6063.29|6181.91|6061.91|10
1655949170000|2022-06-23 01:52:50|6181.85|6061.85|6181.71|6061.71|6181.85|6061.85|6181.47|6061.47|10
1655949180000|2022-06-23 01:53:00|6181.94|6061.94|6182.18|6062.18|6182.48|6062.48|6181.94|6061.94|9
1655949190000|2022-06-23 01:53:10|6182.27|6062.27|6183.32|6063.32|6183.32|6063.32|6182.23|6062.23|10
1655949200000|2022-06-23 01:53:20|6183.29|6063.29|6183.1|6063.1|6183.34|6063.34|6183.09|6063.09|10
1655949210000|2022-06-23 01:53:30|6183.14|6063.14|6182.92|6062.92|6183.19|6063.19|6182.84|6062.84|9
1655949220000|2022-06-23 01:53:40|6183.02|6063.02|6183.01|6063.01|6183.15|6063.15|6182.74|6062.74|10
1655949230000|2022-06-23 01:53:50|6182.87|6062.87|6182.74|6062.74|6183.07|6063.07|6182.55|6062.55|10
1655949240000|2022-06-23 01:54:00|6182.53|6062.53|6182.66|6062.66|6182.66|6062.66|6182.39|6062.39|10
1655949250000|2022-06-23 01:54:10|6182.59|6062.59|6182.62|6062.62|6182.62|6062.62|6182.4|6062.4|8
1655949260000|2022-06-23 01:54:20|6182.79|6062.79|6181.08|6061.08|6182.79|6062.79|6181.08|6061.08|10
1655949270000|2022-06-23 01:54:30|6181.65|6061.65|6179.75|6059.75|6181.65|6061.65|6179.75|6059.75|10
1655949280000|2022-06-23 01:54:40|6179.51|6059.51|6177.87|6057.87|6179.66|6059.66|6177.87|6057.87|10
1655949290000|2022-06-23 01:54:50|6177.92|6057.92|6174.16|6054.16|6177.92|6057.92|6174.16|6054.16|10
1655949300000|2022-06-23 01:55:00|6173.8|6053.8|6173.08|6053.08|6173.8|6053.8|6172.47|6052.47|10
1655949310000|2022-06-23 01:55:10|6173.18|6053.18|6172.05|6052.05|6173.18|6053.18|6172.05|6052.05|10
1655949320000|2022-06-23 01:55:20|6172.24|6052.24|6171.6|6051.6|6172.24|6052.24|6170.28|6050.28|10
1655949330000|2022-06-23 01:55:30|6171.68|6051.68|6171.87|6051.87|6172.48|6052.48|6171.68|6051.68|10
1655949340000|2022-06-23 01:55:40|6171.83|6051.83|6172.15|6052.15|6172.15|6052.15|6171.38|6051.38|10
1655949350000|2022-06-23 01:55:50|6172.28|6052.28|6172.79|6052.79|6172.79|6052.79|6172.17|6052.17|10
1655949360000|2022-06-23 01:56:00|6172.37|6052.37|6171.97|6051.97|6172.37|6052.37|6171.4|6051.4|9
1655949370000|2022-06-23 01:56:10|6172.22|6052.22|6172.58|6052.58|6172.64|6052.64|6172.22|6052.22|10
1655949380000|2022-06-23 01:56:20|6172.66|6052.66|6172.7|6052.7|6173.12|6053.12|6172.17|6052.17|9
1655949390000|2022-06-23 01:56:30|6172.84|6052.84|6173.59|6053.59|6173.73|6053.73|6172.84|6052.84|10
1655949400000|2022-06-23 01:56:40|6173.48|6053.48|6173.93|6053.93|6174.29|6054.29|6173.48|6053.48|9
1655949410000|2022-06-23 01:56:50|6173.7|6053.7|6173.65|6053.65|6174.02|6054.02|6173.65|6053.65|10
1655949420000|2022-06-23 01:57:00|6173.95|6053.95|6174|6054|6174.07|6054.07|6173.67|6053.67|10
1655949430000|2022-06-23 01:57:10|6174.15|6054.15|6174.7|6054.7|6174.7|6054.7|6174.15|6054.15|8
1655949440000|2022-06-23 01:57:20|6174.75|6054.75|6172.73|6052.73|6174.75|6054.75|6172.73|6052.73|10
1655949450000|2022-06-23 01:57:30|6172.8|6052.8|6172.26|6052.26|6172.8|6052.8|6172.26|6052.26|8
1655949460000|2022-06-23 01:57:40|6172.29|6052.29|6171.11|6051.11|6172.29|6052.29|6171.11|6051.11|10
1655949470000|2022-06-23 01:57:50|6171.39|6051.39|6169.36|6049.36|6171.39|6051.39|6169.33|6049.33|10
1655949480000|2022-06-23 01:58:00|6169.21|6049.21|6169.07|6049.07|6169.29|6049.29|6168.69|6048.69|10
1655949490000|2022-06-23 01:58:10|6169.02|6049.02|6167.01|6047.01|6169.31|6049.31|6167.01|6047.01|10
1655949500000|2022-06-23 01:58:20|6166.57|6046.57|6166.09|6046.09|6166.84|6046.84|6165.51|6045.51|10
1655949510000|2022-06-23 01:58:30|6166.15|6046.15|6165.58|6045.58|6166.15|6046.15|6165.31|6045.31|10
1655949520000|2022-06-23 01:58:40|6165.47|6045.47|6165.61|6045.61|6165.74|6045.74|6165.32|6045.32|10
1655949530000|2022-06-23 01:58:50|6165.72|6045.72|6166.14|6046.14|6166.14|6046.14|6165.66|6045.66|10
1655949540000|2022-06-23 01:59:00|6166.29|6046.29|6165.81|6045.81|6166.63|6046.63|6165.74|6045.74|10
1655949550000|2022-06-23 01:59:10|6165.84|6045.84|6166.75|6046.75|6166.8|6046.8|6165.73|6045.73|10
1655949560000|2022-06-23 01:59:20|6166.92|6046.92|6167.6|6047.6|6167.6|6047.6|6166.9|6046.9|9
1655949570000|2022-06-23 01:59:30|6167.68|6047.68|6167.12|6047.12|6167.69|6047.69|6167.11|6047.11|10
1655949580000|2022-06-23 01:59:40|6167|6047|6166.59|6046.59|6167.2|6047.2|6166.59|6046.59|9
1655949590000|2022-06-23 01:59:50|6166.58|6046.58|6166.48|6046.48|6166.73|6046.73|6166.34|6046.34|10
1655949600000|2022-06-23 02:00:00|6166.16|6046.16|6166.26|6046.26|6166.52|6046.52|6165.88|6045.88|9
1655949610000|2022-06-23 02:00:10|6166.43|6046.43|6166.77|6046.77|6166.98|6046.98|6166.32|6046.32|10
1655949620000|2022-06-23 02:00:20|6166.86|6046.86|6168.8|6048.8|6168.8|6048.8|6166.86|6046.86|10
1655949630000|2022-06-23 02:00:30|6168.88|6048.88|6169.63|6049.63|6169.71|6049.71|6168.25|6048.25|10
1655949640000|2022-06-23 02:00:40|6169.49|6049.49|6169.63|6049.63|6169.91|6049.91|6169.34|6049.34|10
1655949650000|2022-06-23 02:00:50|6169.7|6049.7|6169.85|6049.85|6170.03|6050.03|6169.61|6049.61|10
1655949660000|2022-06-23 02:01:00|6169.79|6049.79|6169.89|6049.89|6169.92|6049.92|6169.31|6049.31|10
1655949670000|2022-06-23 02:01:10|6169.74|6049.74|6169.86|6049.86|6170.17|6050.17|6169.71|6049.71|9
1655949680000|2022-06-23 02:01:20|6170.2|6050.2|6169.43|6049.43|6170.33|6050.33|6169.43|6049.43|9
1655949690000|2022-06-23 02:01:30|6169.77|6049.77|6168.64|6048.64|6169.77|6049.77|6168.6|6048.6|10
1655949700000|2022-06-23 02:01:40|6168.97|6048.97|6169.37|6049.37|6169.45|6049.45|6168.97|6048.97|10
1655949710000|2022-06-23 02:01:50|6169.4|6049.4|6169.08|6049.08|6169.52|6049.52|6168.97|6048.97|8
1655949720000|2022-06-23 02:02:00|6169.15|6049.15|6169.24|6049.24|6169.24|6049.24|6168.81|6048.81|9
1655949730000|2022-06-23 02:02:10|6169.12|6049.12|6169.95|6049.95|6169.95|6049.95|6169.12|6049.12|9
1655949740000|2022-06-23 02:02:20|6170.03|6050.03|6169.2|6049.2|6170.03|6050.03|6169.2|6049.2|10
1655949750000|2022-06-23 02:02:30|6169.03|6049.03|6168.32|6048.32|6169.15|6049.15|6168.32|6048.32|10
1655949760000|2022-06-23 02:02:40|6168.36|6048.36|6168.1|6048.1|6168.36|6048.36|6168.06|6048.06|9
1655949770000|2022-06-23 02:02:50|6168.21|6048.21|6167.72|6047.72|6168.55|6048.55|6167.72|6047.72|9
1655949780000|2022-06-23 02:03:00|6167.8|6047.8|6167.41|6047.41|6167.87|6047.87|6167.4|6047.4|10
1655949790000|2022-06-23 02:03:10|6167.49|6047.49|6167.59|6047.59|6167.61|6047.61|6167.43|6047.43|10
1655949800000|2022-06-23 02:03:20|6167.67|6047.67|6168.41|6048.41|6168.41|6048.41|6167.67|6047.67|9
1655949810000|2022-06-23 02:03:30|6168.36|6048.36|6169.04|6049.04|6169.04|6049.04|6168.36|6048.36|10
1655949820000|2022-06-23 02:03:40|6169.06|6049.06|6171.07|6051.07|6171.07|6051.07|6169.06|6049.06|10
1655949830000|2022-06-23 02:03:50|6170.95|6050.95|6170.99|6050.99|6171.47|6051.47|6170.95|6050.95|10
1655949840000|2022-06-23 02:04:00|6171.02|6051.02|6170.29|6050.29|6171.08|6051.08|6170.29|6050.29|9
1655949850000|2022-06-23 02:04:10|6171.02|6051.02|6173.44|6053.44|6174|6054|6171.02|6051.02|9
1655949860000|2022-06-23 02:04:20|6174.86|6054.86|6176.18|6056.18|6176.23|6056.23|6174.86|6054.86|10
1655949870000|2022-06-23 02:04:30|6176.06|6056.06|6178.71|6058.71|6178.71|6058.71|6176.06|6056.06|10
1655949880000|2022-06-23 02:04:40|6178.56|6058.56|6181.23|6061.23|6181.23|6061.23|6178.56|6058.56|10
1655949890000|2022-06-23 02:04:50|6181.15|6061.15|6181.56|6061.56|6181.74|6061.74|6181.14|6061.14|10
1655949900000|2022-06-23 02:05:00|6181.27|6061.27|6181.76|6061.76|6181.76|6061.76|6181.02|6061.02|10
1655949910000|2022-06-23 02:05:10|6181.95|6061.95|6181.82|6061.82|6182.11|6062.11|6181.7|6061.7|10
1655949920000|2022-06-23 02:05:20|6181.9|6061.9|6182.72|6062.72|6182.83|6062.83|6181.63|6061.63|10
1655949930000|2022-06-23 02:05:30|6182.79|6062.79|6181.95|6061.95|6183.25|6063.25|6181.95|6061.95|10
1655949940000|2022-06-23 02:05:40|6182.22|6062.22|6181.82|6061.82|6182.22|6062.22|6181.61|6061.61|9
1655949950000|2022-06-23 02:05:50|6181.34|6061.34|6180.44|6060.44|6181.34|6061.34|6180.39|6060.39|10
1655949960000|2022-06-23 02:06:00|6180.07|6060.07|6179.07|6059.07|6180.07|6060.07|6179.07|6059.07|10
1655949970000|2022-06-23 02:06:10|6179.12|6059.12|6175.82|6055.82|6179.13|6059.13|6175.82|6055.82|10
1655949980000|2022-06-23 02:06:20|6175.11|6055.11|6172.64|6052.64|6175.11|6055.11|6172.64|6052.64|9
1655949990000|2022-06-23 02:06:30|6172.59|6052.59|6171.64|6051.64|6172.59|6052.59|6171.44|6051.44|9
1655950000000|2022-06-23 02:06:40|6171.68|6051.68|6172.38|6052.38|6172.38|6052.38|6171.46|6051.46|10
1655950010000|2022-06-23 02:06:50|6172.75|6052.75|6172.71|6052.71|6172.84|6052.84|6172.67|6052.67|10
1655950020000|2022-06-23 02:07:00|6172.46|6052.46|6173.64|6053.64|6173.64|6053.64|6172.31|6052.31|9
1655950030000|2022-06-23 02:07:10|6173.89|6053.89|6173.78|6053.78|6173.97|6053.97|6173.71|6053.71|9
1655950040000|2022-06-23 02:07:20|6173.7|6053.7|6173.28|6053.28|6173.7|6053.7|6173.05|6053.05|8
1655950050000|2022-06-23 02:07:30|6173.1|6053.1|6173.11|6053.11|6173.41|6053.41|6173.1|6053.1|8
1655950060000|2022-06-23 02:07:40|6173.07|6053.07|6173.05|6053.05|6173.28|6053.28|6173.04|6053.04|7
1655950070000|2022-06-23 02:07:50|6173.11|6053.11|6171.46|6051.46|6173.11|6053.11|6171.46|6051.46|10
1655950080000|2022-06-23 02:08:00|6171.18|6051.18|6169.48|6049.48|6171.23|6051.23|6169.48|6049.48|9
1655950090000|2022-06-23 02:08:10|6169.25|6049.25|6168|6048|6169.25|6049.25|6167.95|6047.95|10
1655950100000|2022-06-23 02:08:20|6168.01|6048.01|6167.97|6047.97|6168.21|6048.21|6167.97|6047.97|10
1655950110000|2022-06-23 02:08:30|6168.29|6048.29|6168.24|6048.24|6168.49|6048.49|6168.15|6048.15|9
1655950120000|2022-06-23 02:08:40|6168.22|6048.22|6168.04|6048.04|6168.22|6048.22|6168|6048|8
1655950130000|2022-06-23 02:08:50|6167.72|6047.72|6166.69|6046.69|6167.72|6047.72|6166.69|6046.69|10
1655950140000|2022-06-23 02:09:00|6166.61|6046.61|6167.14|6047.14|6167.14|6047.14|6166.56|6046.56|10
1655950150000|2022-06-23 02:09:10|6167.11|6047.11|6167.58|6047.58|6167.67|6047.67|6167.11|6047.11|10
1655950160000|2022-06-23 02:09:20|6167.56|6047.56|6167.53|6047.53|6167.85|6047.85|6167.53|6047.53|10
1655950170000|2022-06-23 02:09:30|6167.59|6047.59|6167.3|6047.3|6167.6|6047.6|6167.3|6047.3|9
1655950180000|2022-06-23 02:09:40|6167.36|6047.36|6167.38|6047.38|6167.46|6047.46|6167.24|6047.24|7
1655950190000|2022-06-23 02:09:50|6167.34|6047.34|6166.35|6046.35|6167.49|6047.49|6166.16|6046.16|9
1655950200000|2022-06-23 02:10:00|6166.14|6046.14|6165.6|6045.6|6166.14|6046.14|6165.6|6045.6|10
1655950210000|2022-06-23 02:10:10|6165.56|6045.56|6165.14|6045.14|6165.66|6045.66|6165.14|6045.14|10
1655950220000|2022-06-23 02:10:20|6165.19|6045.19|6163.97|6043.97|6165.19|6045.19|6163.23|6043.23|9
1655950230000|2022-06-23 02:10:30|6163.87|6043.87|6163.56|6043.56|6163.97|6043.97|6163.54|6043.54|8
1655950240000|2022-06-23 02:10:40|6163.31|6043.31|6165.12|6045.12|6165.12|6045.12|6163.31|6043.31|10
1655950250000|2022-06-23 02:10:50|6165.15|6045.15|6164.68|6044.68|6165.15|6045.15|6164.49|6044.49|10
1655950260000|2022-06-23 02:11:00|6164.66|6044.66|6163.42|6043.42|6164.66|6044.66|6162.99|6042.99|10
1655950270000|2022-06-23 02:11:10|6162.9|6042.9|6163.09|6043.09|6163.14|6043.14|6162.9|6042.9|10
1655950280000|2022-06-23 02:11:20|6163.1|6043.1|6163.6|6043.6|6163.65|6043.65|6163.1|6043.1|9
1655950290000|2022-06-23 02:11:30|6163.51|6043.51|6163.64|6043.64|6163.8|6043.8|6163.51|6043.51|10
1655950300000|2022-06-23 02:11:40|6163.67|6043.67|6162.94|6042.94|6163.85|6043.85|6162.69|6042.69|8
1655950310000|2022-06-23 02:11:50|6162.99|6042.99|6162.94|6042.94|6163.05|6043.05|6162.86|6042.86|8
1655950320000|2022-06-23 02:12:00|6162.95|6042.95|6161.99|6041.99|6162.95|6042.95|6161.88|6041.88|9
1655950330000|2022-06-23 02:12:10|6162.06|6042.06|6161.19|6041.19|6162.16|6042.16|6161.12|6041.12|10
1655950340000|2022-06-23 02:12:20|6161.18|6041.18|6161.29|6041.29|6161.33|6041.33|6161.15|6041.15|10
1655950350000|2022-06-23 02:12:30|6161.31|6041.31|6161.48|6041.48|6161.51|6041.51|6161.31|6041.31|9
1655950360000|2022-06-23 02:12:40|6161.3|6041.3|6160.87|6040.87|6161.3|6041.3|6160.74|6040.74|7
1655950370000|2022-06-23 02:12:50|6160.68|6040.68|6158.94|6038.94|6160.68|6040.68|6158.94|6038.94|9
1655950380000|2022-06-23 02:13:00|6158.71|6038.71|6158.04|6038.04|6158.95|6038.95|6157.87|6037.87|10
1655950390000|2022-06-23 02:13:10|6157.62|6037.62|6155.19|6035.19|6157.62|6037.62|6155.19|6035.19|10
1655950400000|2022-06-23 02:13:20|6155.23|6035.23|6155.45|6035.45|6155.45|6035.45|6155.15|6035.15|10
1655950410000|2022-06-23 02:13:30|6155.38|6035.38|6153.5|6033.5|6155.38|6035.38|6153.5|6033.5|10
1655950420000|2022-06-23 02:13:40|6152.41|6032.41|6151.74|6031.74|6152.49|6032.49|6151.62|6031.62|10
1655950430000|2022-06-23 02:13:50|6151.84|6031.84|6151.62|6031.62|6151.84|6031.84|6151.53|6031.53|8
1655950440000|2022-06-23 02:14:00|6151.6|6031.6|6151.91|6031.91|6151.91|6031.91|6151.49|6031.49|10
1655950450000|2022-06-23 02:14:10|6151.98|6031.98|6151.91|6031.91|6152.04|6032.04|6151.84|6031.84|10
1655950460000|2022-06-23 02:14:20|6151.84|6031.84|6151.76|6031.76|6152.44|6032.44|6151.76|6031.76|10
1655950470000|2022-06-23 02:14:30|6151.97|6031.97|6152.19|6032.19|6152.32|6032.32|6151.91|6031.91|10
1655950480000|2022-06-23 02:14:40|6152.67|6032.67|6153.6|6033.6|6153.81|6033.81|6152.67|6032.67|9
1655950490000|2022-06-23 02:14:50|6153.86|6033.86|6156.32|6036.32|6156.56|6036.56|6153.66|6033.66|10
1655950500000|2022-06-23 02:15:00|6156.53|6036.53|6155.74|6035.74|6156.72|6036.72|6155.74|6035.74|10
1655950510000|2022-06-23 02:15:10|6156.52|6036.52|6154.91|6034.91|6156.52|6036.52|6154.91|6034.91|9
1655950520000|2022-06-23 02:15:20|6154.86|6034.86|6154.48|6034.48|6155.05|6035.05|6154.48|6034.48|9
1655950530000|2022-06-23 02:15:30|6154.49|6034.49|6154.82|6034.82|6154.93|6034.93|6154.49|6034.49|9
1655950540000|2022-06-23 02:15:40|6154.91|6034.91|6154.62|6034.62|6155.05|6035.05|6154.48|6034.48|9
1655950550000|2022-06-23 02:15:50|6154.42|6034.42|6154.44|6034.44|6154.46|6034.46|6154.21|6034.21|9
1655950560000|2022-06-23 02:16:00|6154.35|6034.35|6153.63|6033.63|6154.37|6034.37|6153.43|6033.43|9
1655950570000|2022-06-23 02:16:10|6153.31|6033.31|6152.95|6032.95|6153.31|6033.31|6152.87|6032.87|8
1655950580000|2022-06-23 02:16:20|6152.87|6032.87|6152.71|6032.71|6153.18|6033.18|6152.71|6032.71|10
1655950590000|2022-06-23 02:16:30|6152.82|6032.82|6153.08|6033.08|6153.08|6033.08|6152.8|6032.8|9
1655950600000|2022-06-23 02:16:40|6152.93|6032.93|6153.7|6033.7|6153.7|6033.7|6152.77|6032.77|10
1655950610000|2022-06-23 02:16:50|6153.54|6033.54|6153.45|6033.45|6153.73|6033.73|6153.35|6033.35|10
1655950620000|2022-06-23 02:17:00|6153.47|6033.47|6153.92|6033.92|6153.92|6033.92|6153.47|6033.47|10
1655950630000|2022-06-23 02:17:10|6153.98|6033.98|6154.71|6034.71|6154.78|6034.78|6153.98|6033.98|10
1655950640000|2022-06-23 02:17:20|6154.85|6034.85|6154.39|6034.39|6154.86|6034.86|6154.38|6034.38|10
1655950650000|2022-06-23 02:17:30|6154.48|6034.48|6154.06|6034.06|6154.48|6034.48|6153.9|6033.9|10
1655950660000|2022-06-23 02:17:40|6154.03|6034.03|6154.04|6034.04|6154.26|6034.26|6154.01|6034.01|10
1655950670000|2022-06-23 02:17:50|6154.08|6034.08|6154.33|6034.33|6154.33|6034.33|6153.94|6033.94|10
1655950680000|2022-06-23 02:18:00|6154.32|6034.32|6155.22|6035.22|6155.22|6035.22|6154.32|6034.32|10
1655950690000|2022-06-23 02:18:10|6155.6|6035.6|6156.46|6036.46|6156.46|6036.46|6155.37|6035.37|9
1655950700000|2022-06-23 02:18:20|6156.71|6036.71|6157.66|6037.66|6157.66|6037.66|6156.57|6036.57|10
1655950710000|2022-06-23 02:18:30|6157.4|6037.4|6158.56|6038.56|6158.56|6038.56|6157.4|6037.4|10
1655950720000|2022-06-23 02:18:40|6158.62|6038.62|6158.36|6038.36|6158.85|6038.85|6158.16|6038.16|9
1655950730000|2022-06-23 02:18:50|6158.45|6038.45|6158.13|6038.13|6158.48|6038.48|6158.13|6038.13|10
1655950740000|2022-06-23 02:19:00|6158.08|6038.08|6158.52|6038.52|6158.52|6038.52|6157.85|6037.85|9
1655950750000|2022-06-23 02:19:10|6158.39|6038.39|6158.21|6038.21|6158.56|6038.56|6158.21|6038.21|9
1655950760000|2022-06-23 02:19:20|6158.42|6038.42|6157.88|6037.88|6158.42|6038.42|6157.87|6037.87|10
1655950770000|2022-06-23 02:19:30|6157.73|6037.73|6157.24|6037.24|6157.73|6037.73|6157.18|6037.18|9
1655950780000|2022-06-23 02:19:40|6157.95|6037.95|6157.44|6037.44|6157.95|6037.95|6157.09|6037.09|10
1655950790000|2022-06-23 02:19:50|6157.58|6037.58|6158.41|6038.41|6158.41|6038.41|6157.58|6037.58|10
1655950800000|2022-06-23 02:20:00|6158.43|6038.43|6158.15|6038.15|6158.51|6038.51|6157.88|6037.88|7
1655950810000|2022-06-23 02:20:10|6158.04|6038.04|6158.18|6038.18|6158.18|6038.18|6158|6038|10
1655950820000|2022-06-23 02:20:20|6157.84|6037.84|6158.56|6038.56|6158.57|6038.57|6157.84|6037.84|10
1655950830000|2022-06-23 02:20:30|6158.4|6038.4|6158.73|6038.73|6158.73|6038.73|6158.4|6038.4|9
1655950840000|2022-06-23 02:20:40|6158.91|6038.91|6159.27|6039.27|6159.39|6039.39|6158.83|6038.83|10
1655950850000|2022-06-23 02:20:50|6159.39|6039.39|6160.3|6040.3|6160.3|6040.3|6159.18|6039.18|10
1655950860000|2022-06-23 02:21:00|6159.74|6039.74|6161.21|6041.21|6161.21|6041.21|6159.74|6039.74|9
1655950870000|2022-06-23 02:21:10|6161.13|6041.13|6161.66|6041.66|6161.66|6041.66|6161.13|6041.13|10
1655950880000|2022-06-23 02:21:20|6161.75|6041.75|6161.69|6041.69|6161.81|6041.81|6161.5|6041.5|10
1655950890000|2022-06-23 02:21:30|6161.84|6041.84|6162.46|6042.46|6162.67|6042.67|6161.62|6041.62|10
1655950900000|2022-06-23 02:21:40|6162.5|6042.5|6163.41|6043.41|6163.41|6043.41|6162.5|6042.5|8
1655950910000|2022-06-23 02:21:50|6163.83|6043.83|6165.33|6045.33|6165.38|6045.38|6163.83|6043.83|9
1655950920000|2022-06-23 02:22:00|6165.28|6045.28|6165.29|6045.29|6165.4|6045.4|6164.98|6044.98|10
1655950930000|2022-06-23 02:22:10|6164.95|6044.95|6165|6045|6165.32|6045.32|6164.95|6044.95|10
1655950940000|2022-06-23 02:22:20|6164.98|6044.98|6164.87|6044.87|6165.07|6045.07|6164.68|6044.68|10
1655950950000|2022-06-23 02:22:30|6164.81|6044.81|6164.9|6044.9|6165.02|6045.02|6164.73|6044.73|10
1655950960000|2022-06-23 02:22:40|6164.94|6044.94|6165.11|6045.11|6165.33|6045.33|6164.83|6044.83|9
1655950970000|2022-06-23 02:22:50|6165.12|6045.12|6164.83|6044.83|6165.18|6045.18|6164.83|6044.83|9
1655950980000|2022-06-23 02:23:00|6164.6|6044.6|6164.01|6044.01|6164.86|6044.86|6163.65|6043.65|10
1655950990000|2022-06-23 02:23:10|6163.57|6043.57|6163.07|6043.07|6163.63|6043.63|6162.84|6042.84|10
1655951000000|2022-06-23 02:23:20|6162.65|6042.65|6162.93|6042.93|6163.56|6043.56|6162.65|6042.65|10
1655951010000|2022-06-23 02:23:30|6162.92|6042.92|6162.47|6042.47|6162.92|6042.92|6162.2|6042.2|10
1655951020000|2022-06-23 02:23:40|6162.69|6042.69|6161.85|6041.85|6162.69|6042.69|6161.84|6041.84|10
1655951030000|2022-06-23 02:23:50|6161.89|6041.89|6162.1|6042.1|6162.17|6042.17|6161.89|6041.89|9
1655951040000|2022-06-23 02:24:00|6162.43|6042.43|6161.77|6041.77|6162.43|6042.43|6161.77|6041.77|9
1655951050000|2022-06-23 02:24:10|6162.12|6042.12|6161.1|6041.1|6162.12|6042.12|6161.03|6041.03|10
1655951060000|2022-06-23 02:24:20|6161.11|6041.11|6160.8|6040.8|6161.63|6041.63|6160.55|6040.55|10
1655951070000|2022-06-23 02:24:30|6160.48|6040.48|6159.47|6039.47|6160.48|6040.48|6159.12|6039.12|9
1655951080000|2022-06-23 02:24:40|6158.98|6038.98|6158.78|6038.78|6159.22|6039.22|6158.67|6038.67|10
1655951090000|2022-06-23 02:24:50|6158.59|6038.59|6157.58|6037.58|6158.59|6038.59|6157.58|6037.58|10
1655951100000|2022-06-23 02:25:00|6157.51|6037.51|6157.05|6037.05|6157.57|6037.57|6157.05|6037.05|9
1655951110000|2022-06-23 02:25:10|6157.17|6037.17|6157.29|6037.29|6157.47|6037.47|6157.17|6037.17|10
1655951120000|2022-06-23 02:25:20|6157.4|6037.4|6157.71|6037.71|6157.71|6037.71|6157.17|6037.17|10
1655951130000|2022-06-23 02:25:30|6157.5|6037.5|6157.77|6037.77|6157.84|6037.84|6157.5|6037.5|10
1655951140000|2022-06-23 02:25:40|6157.79|6037.79|6158.35|6038.35|6158.35|6038.35|6157.69|6037.69|10
1655951150000|2022-06-23 02:25:50|6158.7|6038.7|6159.39|6039.39|6159.91|6039.91|6158.7|6038.7|10
1655951160000|2022-06-23 02:26:00|6159.7|6039.7|6159.86|6039.86|6159.86|6039.86|6159.53|6039.53|10
1655951170000|2022-06-23 02:26:10|6159.87|6039.87|6160.28|6040.28|6160.53|6040.53|6159.87|6039.87|10
1655951180000|2022-06-23 02:26:20|6160.13|6040.13|6160.63|6040.63|6160.65|6040.65|6160.11|6040.11|9
1655951190000|2022-06-23 02:26:30|6160.91|6040.91|6161.3|6041.3|6161.3|6041.3|6160.56|6040.56|10
1655951200000|2022-06-23 02:26:40|6161.03|6041.03|6161.39|6041.39|6161.78|6041.78|6161.03|6041.03|8
1655951210000|2022-06-23 02:26:50|6161.19|6041.19|6161.97|6041.97|6161.97|6041.97|6161.19|6041.19|10
1655951220000|2022-06-23 02:27:00|6161.88|6041.88|6162.05|6042.05|6162.06|6042.06|6161.88|6041.88|9
1655951230000|2022-06-23 02:27:10|6161.96|6041.96|6161.72|6041.72|6162.13|6042.13|6161.66|6041.66|10
1655951240000|2022-06-23 02:27:20|6161.61|6041.61|6161.55|6041.55|6161.61|6041.61|6161.22|6041.22|10
1655951250000|2022-06-23 02:27:30|6161.63|6041.63|6161.56|6041.56|6161.75|6041.75|6161.39|6041.39|10
1655951260000|2022-06-23 02:27:40|6161.52|6041.52|6161.42|6041.42|6161.87|6041.87|6161.42|6041.42|10
1655951270000|2022-06-23 02:27:50|6161.46|6041.46|6161.38|6041.38|6161.46|6041.46|6161.26|6041.26|9
1655951280000|2022-06-23 02:28:00|6161.17|6041.17|6161.36|6041.36|6161.37|6041.37|6161.17|6041.17|10
1655951290000|2022-06-23 02:28:10|6161.37|6041.37|6162.29|6042.29|6162.76|6042.76|6161.37|6041.37|10
1655951300000|2022-06-23 02:28:20|6162.33|6042.33|6162.05|6042.05|6162.33|6042.33|6162.05|6042.05|10
1655951310000|2022-06-23 02:28:30|6162.14|6042.14|6162.36|6042.36|6162.56|6042.56|6161.99|6041.99|10
1655951320000|2022-06-23 02:28:40|6162.47|6042.47|6162.41|6042.41|6162.57|6042.57|6162.26|6042.26|10
1655951330000|2022-06-23 02:28:50|6162.15|6042.15|6162.35|6042.35|6162.49|6042.49|6162.15|6042.15|9
1655951340000|2022-06-23 02:29:00|6162.14|6042.14|6162.51|6042.51|6162.51|6042.51|6162.05|6042.05|10
1655951350000|2022-06-23 02:29:10|6162.53|6042.53|6162.8|6042.8|6162.8|6042.8|6162.34|6042.34|10
1655951360000|2022-06-23 02:29:20|6162.79|6042.79|6162.8|6042.8|6162.94|6042.94|6162.31|6042.31|10
1655951370000|2022-06-23 02:29:30|6162.85|6042.85|6162.31|6042.31|6162.92|6042.92|6162.31|6042.31|9
1655951380000|2022-06-23 02:29:40|6162.05|6042.05|6161.53|6041.53|6162.05|6042.05|6161.53|6041.53|10
1655951390000|2022-06-23 02:29:50|6161.29|6041.29|6160.36|6040.36|6161.29|6041.29|6160.36|6040.36|10
1655951400000|2022-06-23 02:30:00|6160.63|6040.63|6159.61|6039.61|6160.79|6040.79|6159.31|6039.31|10
1655951410000|2022-06-23 02:30:10|6159.47|6039.47|6159.38|6039.38|6159.71|6039.71|6159.14|6039.14|10
1655951420000|2022-06-23 02:30:20|6159.43|6039.43|6159.37|6039.37|6159.65|6039.65|6159.14|6039.14|9
1655951430000|2022-06-23 02:30:30|6159.2|6039.2|6159.17|6039.17|6159.25|6039.25|6158.98|6038.98|10
1655951440000|2022-06-23 02:30:40|6159.13|6039.13|6159.45|6039.45|6159.45|6039.45|6158.92|6038.92|10
1655951450000|2022-06-23 02:30:50|6159.56|6039.56|6159.71|6039.71|6160.11|6040.11|6159.46|6039.46|9
1655951460000|2022-06-23 02:31:00|6159.98|6039.98|6160.26|6040.26|6160.26|6040.26|6159.68|6039.68|8
1655951470000|2022-06-23 02:31:10|6159.94|6039.94|6160.57|6040.57|6160.58|6040.58|6159.94|6039.94|9
1655951480000|2022-06-23 02:31:20|6161.23|6041.23|6161.72|6041.72|6161.82|6041.82|6160.82|6040.82|10
1655951490000|2022-06-23 02:31:30|6161.49|6041.49|6162.23|6042.23|6162.23|6042.23|6161.4|6041.4|10
1655951500000|2022-06-23 02:31:40|6162.16|6042.16|6162.41|6042.41|6162.41|6042.41|6162.16|6042.16|9
1655951510000|2022-06-23 02:31:50|6162.98|6042.98|6164.93|6044.93|6164.93|6044.93|6162.98|6042.98|9
1655951520000|2022-06-23 02:32:00|6164.16|6044.16|6165.58|6045.58|6165.6|6045.6|6164.16|6044.16|9
1655951530000|2022-06-23 02:32:10|6165.87|6045.87|6165.57|6045.57|6165.98|6045.98|6165.57|6045.57|10
1655951540000|2022-06-23 02:32:20|6165.91|6045.91|6167.18|6047.18|6167.28|6047.28|6165.91|6045.91|10
1655951550000|2022-06-23 02:32:30|6167.23|6047.23|6168.09|6048.09|6168.09|6048.09|6167.23|6047.23|10
1655951560000|2022-06-23 02:32:40|6168.13|6048.13|6167.16|6047.16|6168.36|6048.36|6167.16|6047.16|10
1655951570000|2022-06-23 02:32:50|6167.6|6047.6|6168.27|6048.27|6168.31|6048.31|6167.3|6047.3|10
1655951580000|2022-06-23 02:33:00|6168.16|6048.16|6167.74|6047.74|6168.16|6048.16|6167.69|6047.69|10
1655951590000|2022-06-23 02:33:10|6167.82|6047.82|6168.05|6048.05|6168.05|6048.05|6167.68|6047.68|10
1655951600000|2022-06-23 02:33:20|6168.15|6048.15|6171.78|6051.78|6171.78|6051.78|6168.15|6048.15|10
1655951610000|2022-06-23 02:33:30|6171.96|6051.96|6176.58|6056.58|6176.58|6056.58|6171.96|6051.96|8
1655951620000|2022-06-23 02:33:40|6176.5|6056.5|6185.59|6065.59|6185.59|6065.59|6176.5|6056.5|10
1655951630000|2022-06-23 02:33:50|6186.88|6066.88|6187|6067|6188.43|6068.43|6186.88|6066.88|10
1655951640000|2022-06-23 02:34:00|6186.9|6066.9|6185.75|6065.75|6187.38|6067.38|6185.75|6065.75|10
1655951650000|2022-06-23 02:34:10|6185.56|6065.56|6182.7|6062.7|6185.56|6065.56|6182.7|6062.7|10
1655951660000|2022-06-23 02:34:20|6182.41|6062.41|6179.33|6059.33|6182.45|6062.45|6179.33|6059.33|10
1655951670000|2022-06-23 02:34:30|6179.27|6059.27|6177.43|6057.43|6179.27|6059.27|6177.43|6057.43|10
1655951680000|2022-06-23 02:34:40|6177.42|6057.42|6177.59|6057.59|6177.59|6057.59|6177|6057|9
1655951690000|2022-06-23 02:34:50|6177.65|6057.65|6177.36|6057.36|6177.65|6057.65|6177.25|6057.25|10
1655951700000|2022-06-23 02:35:00|6177.41|6057.41|6176.29|6056.29|6177.41|6057.41|6176.17|6056.17|10
1655951710000|2022-06-23 02:35:10|6176.34|6056.34|6176.18|6056.18|6176.43|6056.43|6176.1|6056.1|10
1655951720000|2022-06-23 02:35:20|6174.96|6054.96|6175.06|6055.06|6175.39|6055.39|6174.92|6054.92|10
1655951730000|2022-06-23 02:35:30|6175.18|6055.18|6176.27|6056.27|6176.34|6056.34|6175.18|6055.18|10
1655951740000|2022-06-23 02:35:40|6176.25|6056.25|6178.25|6058.25|6178.25|6058.25|6176.25|6056.25|10
1655951750000|2022-06-23 02:35:50|6177.87|6057.87|6179.42|6059.42|6179.71|6059.71|6177.87|6057.87|10
1655951760000|2022-06-23 02:36:00|6179.31|6059.31|6180.13|6060.13|6180.24|6060.24|6179.14|6059.14|9
1655951770000|2022-06-23 02:36:10|6179.89|6059.89|6183.08|6063.08|6183.22|6063.22|6179.78|6059.78|10
1655951780000|2022-06-23 02:36:20|6183.22|6063.22|6183.02|6063.02|6183.22|6063.22|6182.91|6062.91|10
1655951790000|2022-06-23 02:36:30|6182.77|6062.77|6182.71|6062.71|6182.85|6062.85|6182.63|6062.63|9
1655951800000|2022-06-23 02:36:40|6182.81|6062.81|6182.33|6062.33|6182.83|6062.83|6182.2|6062.2|9
1655951810000|2022-06-23 02:36:50|6182.55|6062.55|6180.69|6060.69|6182.81|6062.81|6180.69|6060.69|10
1655951820000|2022-06-23 02:37:00|6181.27|6061.27|6179.24|6059.24|6181.27|6061.27|6178.82|6058.82|10
1655951830000|2022-06-23 02:37:10|6179.23|6059.23|6177.85|6057.85|6179.23|6059.23|6177.85|6057.85|9
1655951840000|2022-06-23 02:37:20|6177.9|6057.9|6176.17|6056.17|6177.9|6057.9|6176.17|6056.17|10
1655951850000|2022-06-23 02:37:30|6176.07|6056.07|6173.95|6053.95|6176.07|6056.07|6173.95|6053.95|10
1655951860000|2022-06-23 02:37:40|6173.98|6053.98|6172.31|6052.31|6173.99|6053.99|6172.31|6052.31|9
1655951870000|2022-06-23 02:37:50|6172.28|6052.28|6170.4|6050.4|6172.28|6052.28|6170.36|6050.36|9
1655951880000|2022-06-23 02:38:00|6170.41|6050.41|6169.65|6049.65|6170.41|6050.41|6169.41|6049.41|10
1655951890000|2022-06-23 02:38:10|6170.01|6050.01|6170.36|6050.36|6170.52|6050.52|6169.99|6049.99|10
1655951900000|2022-06-23 02:38:20|6170.57|6050.57|6170.62|6050.62|6170.73|6050.73|6170.44|6050.44|10
1655951910000|2022-06-23 02:38:30|6170.68|6050.68|6172.02|6052.02|6172.02|6052.02|6170.68|6050.68|10
1655951920000|2022-06-23 02:38:40|6172.44|6052.44|6172.19|6052.19|6172.44|6052.44|6172.06|6052.06|9
1655951930000|2022-06-23 02:38:50|6172.16|6052.16|6172.61|6052.61|6172.61|6052.61|6171.84|6051.84|10
1655951940000|2022-06-23 02:39:00|6172.73|6052.73|6174.73|6054.73|6174.73|6054.73|6172.73|6052.73|10
1655951950000|2022-06-23 02:39:10|6174.55|6054.55|6175.31|6055.31|6175.57|6055.57|6174.55|6054.55|10
1655951960000|2022-06-23 02:39:20|6175.23|6055.23|6175.1|6055.1|6175.63|6055.63|6174.96|6054.96|10
1655951970000|2022-06-23 02:39:30|6175.25|6055.25|6175.43|6055.43|6175.45|6055.45|6174.91|6054.91|9
1655951980000|2022-06-23 02:39:40|6175.23|6055.23|6175.73|6055.73|6175.83|6055.83|6175.23|6055.23|10
1655951990000|2022-06-23 02:39:50|6175.62|6055.62|6175.54|6055.54|6175.62|6055.62|6175.18|6055.18|9
1655952000000|2022-06-23 02:40:00|6175.49|6055.49|6176.34|6056.34|6176.53|6056.53|6175.36|6055.36|10
1655952010000|2022-06-23 02:40:10|6176.38|6056.38|6177.26|6057.26|6177.33|6057.33|6176.38|6056.38|9
1655952020000|2022-06-23 02:40:20|6177.5|6057.5|6175.98|6055.98|6177.58|6057.58|6175.98|6055.98|9
1655952030000|2022-06-23 02:40:30|6176.43|6056.43|6175.7|6055.7|6176.5|6056.5|6175.7|6055.7|9
1655952040000|2022-06-23 02:40:40|6175.52|6055.52|6174.94|6054.94|6175.72|6055.72|6174.9|6054.9|10
1655952050000|2022-06-23 02:40:50|6174.84|6054.84|6174.76|6054.76|6174.84|6054.84|6174.63|6054.63|10
1655952060000|2022-06-23 02:41:00|6174.67|6054.67|6174.5|6054.5|6174.86|6054.86|6174.5|6054.5|10
1655952070000|2022-06-23 02:41:10|6174.42|6054.42|6174.07|6054.07|6174.49|6054.49|6174.07|6054.07|10
1655952080000|2022-06-23 02:41:20|6174.13|6054.13|6174.04|6054.04|6174.31|6054.31|6173.96|6053.96|9
1655952090000|2022-06-23 02:41:30|6174.25|6054.25|6173.81|6053.81|6174.38|6054.38|6173.64|6053.64|9
1655952100000|2022-06-23 02:41:40|6174.14|6054.14|6173.82|6053.82|6174.14|6054.14|6173.69|6053.69|10
1655952110000|2022-06-23 02:41:50|6173.88|6053.88|6174.81|6054.81|6174.81|6054.81|6173.88|6053.88|9
1655952120000|2022-06-23 02:42:00|6174.62|6054.62|6175.92|6055.92|6175.92|6055.92|6174.62|6054.62|9
1655952130000|2022-06-23 02:42:10|6176.01|6056.01|6176.58|6056.58|6176.58|6056.58|6176.01|6056.01|9
1655952140000|2022-06-23 02:42:20|6176.95|6056.95|6177.89|6057.89|6177.89|6057.89|6176.95|6056.95|9
1655952150000|2022-06-23 02:42:30|6177.66|6057.66|6177.54|6057.54|6177.83|6057.83|6177.37|6057.37|10
1655952160000|2022-06-23 02:42:40|6177.74|6057.74|6177.43|6057.43|6178.19|6058.19|6177.38|6057.38|10
1655952170000|2022-06-23 02:42:50|6177.39|6057.39|6176.93|6056.93|6177.39|6057.39|6176.83|6056.83|10
1655952180000|2022-06-23 02:43:00|6176.95|6056.95|6176.75|6056.75|6177.12|6057.12|6176.75|6056.75|9
1655952190000|2022-06-23 02:43:10|6176.84|6056.84|6176.9|6056.9|6176.94|6056.94|6176.68|6056.68|10
1655952200000|2022-06-23 02:43:20|6176.73|6056.73|6176.61|6056.61|6176.84|6056.84|6176.52|6056.52|9
1655952210000|2022-06-23 02:43:30|6176.55|6056.55|6176.38|6056.38|6176.82|6056.82|6176.38|6056.38|10
1655952220000|2022-06-23 02:43:40|6176.35|6056.35|6176.42|6056.42|6176.53|6056.53|6176.14|6056.14|9
1655952230000|2022-06-23 02:43:50|6176.69|6056.69|6176.46|6056.46|6176.77|6056.77|6176.36|6056.36|10
1655952240000|2022-06-23 02:44:00|6176.6|6056.6|6176.64|6056.64|6176.99|6056.99|6176.43|6056.43|10
1655952250000|2022-06-23 02:44:10|6177.1|6057.1|6177.14|6057.14|6177.31|6057.31|6177.03|6057.03|10
1655952260000|2022-06-23 02:44:20|6177.25|6057.25|6177.19|6057.19|6177.25|6057.25|6177.05|6057.05|9
1655952270000|2022-06-23 02:44:30|6177.14|6057.14|6177.68|6057.68|6177.74|6057.74|6177.14|6057.14|10
1655952280000|2022-06-23 02:44:40|6177.94|6057.94|6177.76|6057.76|6177.94|6057.94|6177.59|6057.59|8
1655952290000|2022-06-23 02:44:50|6177.75|6057.75|6178.21|6058.21|6178.21|6058.21|6177.7|6057.7|9
1655952300000|2022-06-23 02:45:00|6178.35|6058.35|6178.96|6058.96|6179.27|6059.27|6178.33|6058.33|10
1655952310000|2022-06-23 02:45:10|6179.56|6059.56|6179.64|6059.64|6179.8|6059.8|6179.44|6059.44|10
1655952320000|2022-06-23 02:45:20|6179.73|6059.73|6179.38|6059.38|6179.73|6059.73|6179.08|6059.08|10
1655952330000|2022-06-23 02:45:30|6179.52|6059.52|6179|6059|6179.52|6059.52|6179|6059|9
1655952340000|2022-06-23 02:45:40|6178.87|6058.87|6178.92|6058.92|6179.06|6059.06|6178.74|6058.74|8
1655952350000|2022-06-23 02:45:50|6179.01|6059.01|6179.68|6059.68|6180.31|6060.31|6179.01|6059.01|10
1655952360000|2022-06-23 02:46:00|6179.63|6059.63|6182.12|6062.12|6182.12|6062.12|6179.63|6059.63|9
1655952370000|2022-06-23 02:46:10|6181.52|6061.52|6182.32|6062.32|6182.44|6062.44|6181.25|6061.25|10
1655952380000|2022-06-23 02:46:20|6182.25|6062.25|6182.55|6062.55|6182.79|6062.79|6182.1|6062.1|10
1655952390000|2022-06-23 02:46:30|6182.65|6062.65|6183.53|6063.53|6183.66|6063.66|6182.39|6062.39|10
1655952400000|2022-06-23 02:46:40|6183.68|6063.68|6184.47|6064.47|6184.47|6064.47|6183.68|6063.68|9
1655952410000|2022-06-23 02:46:50|6184.33|6064.33|6184.7|6064.7|6184.7|6064.7|6184.23|6064.23|8
1655952420000|2022-06-23 02:47:00|6184.66|6064.66|6184.61|6064.61|6184.86|6064.86|6184.52|6064.52|9
1655952430000|2022-06-23 02:47:10|6184.54|6064.54|6185.66|6065.66|6185.66|6065.66|6184.53|6064.53|10
1655952440000|2022-06-23 02:47:20|6185.57|6065.57|6186.61|6066.61|6186.61|6066.61|6185.57|6065.57|9
1655952450000|2022-06-23 02:47:30|6186.65|6066.65|6188.43|6068.43|6188.43|6068.43|6186.65|6066.65|10
1655952460000|2022-06-23 02:47:40|6188.54|6068.54|6189.93|6069.93|6189.93|6069.93|6188.54|6068.54|10
1655952470000|2022-06-23 02:47:50|6190.03|6070.03|6191|6071|6191|6071|6189.56|6069.56|10
1655952480000|2022-06-23 02:48:00|6191.17|6071.17|6192.16|6072.16|6192.16|6072.16|6191.17|6071.17|10
1655952490000|2022-06-23 02:48:10|6192.09|6072.09|6192.24|6072.24|6192.4|6072.4|6192.09|6072.09|8
1655952500000|2022-06-23 02:48:20|6192.17|6072.17|6192.88|6072.88|6192.92|6072.92|6192.17|6072.17|9
1655952510000|2022-06-23 02:48:30|6193.17|6073.17|6194.12|6074.12|6194.13|6074.13|6193.17|6073.17|9
1655952520000|2022-06-23 02:48:40|6193.91|6073.91|6194.19|6074.19|6194.2|6074.2|6193.91|6073.91|9
1655952530000|2022-06-23 02:48:50|6194.29|6074.29|6194.59|6074.59|6194.85|6074.85|6194.25|6074.25|10
1655952540000|2022-06-23 02:49:00|6194.61|6074.61|6195.02|6075.02|6195.02|6075.02|6194.45|6074.45|10
1655952550000|2022-06-23 02:49:10|6194.92|6074.92|6195.64|6075.64|6195.97|6075.97|6194.51|6074.51|9
1655952560000|2022-06-23 02:49:20|6195.84|6075.84|6195.4|6075.4|6195.96|6075.96|6195.4|6075.4|10
1655952570000|2022-06-23 02:49:30|6195.56|6075.56|6195.53|6075.53|6195.67|6075.67|6195.53|6075.53|6
1655952580000|2022-06-23 02:49:40|6195.78|6075.78|6195.59|6075.59|6195.84|6075.84|6195.59|6075.59|9
1655952590000|2022-06-23 02:49:50|6195.56|6075.56|6195.7|6075.7|6195.78|6075.78|6195.56|6075.56|8
1655952600000|2022-06-23 02:50:00|6195.61|6075.61|6196.34|6076.34|6196.53|6076.53|6195.61|6075.61|10
1655952610000|2022-06-23 02:50:10|6196.23|6076.23|6196|6076|6196.23|6076.23|6195.98|6075.98|10
1655952620000|2022-06-23 02:50:20|6196.11|6076.11|6196.24|6076.24|6196.24|6076.24|6195.86|6075.86|10
1655952630000|2022-06-23 02:50:30|6196.2|6076.2|6195.95|6075.95|6196.2|6076.2|6195.89|6075.89|10
1655952640000|2022-06-23 02:50:40|6196.01|6076.01|6195.93|6075.93|6196.07|6076.07|6195.93|6075.93|8
1655952650000|2022-06-23 02:50:50|6196|6076|6196.05|6076.05|6196.19|6076.19|6195.81|6075.81|10
1655952660000|2022-06-23 02:51:00|6195.62|6075.62|6195.8|6075.8|6195.8|6075.8|6195.46|6075.46|10
1655952670000|2022-06-23 02:51:10|6195.52|6075.52|6194.68|6074.68|6196.04|6076.04|6194.68|6074.68|10
1655952680000|2022-06-23 02:51:20|6195.33|6075.33|6194.39|6074.39|6195.33|6075.33|6194.23|6074.23|10
1655952690000|2022-06-23 02:51:30|6194.23|6074.23|6194.21|6074.21|6194.4|6074.4|6193.85|6073.85|9
1655952700000|2022-06-23 02:51:40|6194.02|6074.02|6193.6|6073.6|6194.02|6074.02|6193.6|6073.6|9
1655952710000|2022-06-23 02:51:50|6193.72|6073.72|6193.84|6073.84|6193.84|6073.84|6193.57|6073.57|9
1655952720000|2022-06-23 02:52:00|6193.77|6073.77|6193.94|6073.94|6194.3|6074.3|6193.62|6073.62|10
1655952730000|2022-06-23 02:52:10|6194.3|6074.3|6194.36|6074.36|6194.55|6074.55|6194.3|6074.3|9
1655952740000|2022-06-23 02:52:20|6194.13|6074.13|6194.28|6074.28|6194.28|6074.28|6193.77|6073.77|8
1655952750000|2022-06-23 02:52:30|6194.35|6074.35|6194.18|6074.18|6194.96|6074.96|6194.09|6074.09|10
1655952760000|2022-06-23 02:52:40|6194.39|6074.39|6191.84|6071.84|6194.39|6074.39|6191.84|6071.84|10
1655952770000|2022-06-23 02:52:50|6191.75|6071.75|6191.89|6071.89|6191.89|6071.89|6191.42|6071.42|10
1655952780000|2022-06-23 02:53:00|6191.78|6071.78|6191.61|6071.61|6191.98|6071.98|6191.53|6071.53|10
1655952790000|2022-06-23 02:53:10|6191.4|6071.4|6191.39|6071.39|6191.95|6071.95|6191.28|6071.28|10
1655952800000|2022-06-23 02:53:20|6191.25|6071.25|6190.98|6070.98|6191.25|6071.25|6190.52|6070.52|10
1655952810000|2022-06-23 02:53:30|6190.86|6070.86|6190.67|6070.67|6190.87|6070.87|6190.44|6070.44|10
1655952820000|2022-06-23 02:53:40|6190.92|6070.92|6190.91|6070.91|6190.97|6070.97|6190.84|6070.84|8
1655952830000|2022-06-23 02:53:50|6190.92|6070.92|6191|6071|6191.11|6071.11|6190.7|6070.7|9
1655952840000|2022-06-23 02:54:00|6191.11|6071.11|6191.32|6071.32|6191.58|6071.58|6191.11|6071.11|10
1655952850000|2022-06-23 02:54:10|6191.42|6071.42|6191.34|6071.34|6191.62|6071.62|6191.08|6071.08|9
1655952860000|2022-06-23 02:54:20|6191.47|6071.47|6192.03|6072.03|6192.03|6072.03|6191.47|6071.47|10
1655952870000|2022-06-23 02:54:30|6192.21|6072.21|6193.04|6073.04|6193.04|6073.04|6192.2|6072.2|7
1655952880000|2022-06-23 02:54:40|6192.99|6072.99|6192.79|6072.79|6193.02|6073.02|6192.76|6072.76|9
1655952890000|2022-06-23 02:54:50|6192.6|6072.6|6192.37|6072.37|6192.71|6072.71|6192.3|6072.3|9
1655952900000|2022-06-23 02:55:00|6192.32|6072.32|6192.15|6072.15|6192.44|6072.44|6192.15|6072.15|9
1655952910000|2022-06-23 02:55:10|6192.23|6072.23|6192.22|6072.22|6192.69|6072.69|6192.15|6072.15|10
1655952920000|2022-06-23 02:55:20|6192.36|6072.36|6192.1|6072.1|6192.42|6072.42|6191.86|6071.86|10
1655952930000|2022-06-23 02:55:30|6191.88|6071.88|6189.31|6069.31|6191.88|6071.88|6189.31|6069.31|10
1655952940000|2022-06-23 02:55:40|6189.33|6069.33|6188.18|6068.18|6189.45|6069.45|6188.11|6068.11|10
1655952950000|2022-06-23 02:55:50|6188.12|6068.12|6185.23|6065.23|6188.12|6068.12|6185.23|6065.23|10
1655952960000|2022-06-23 02:56:00|6184.88|6064.88|6183.7|6063.7|6185.26|6065.26|6183.7|6063.7|10
1655952970000|2022-06-23 02:56:10|6182.75|6062.75|6182.12|6062.12|6182.75|6062.75|6182.12|6062.12|8
1655952980000|2022-06-23 02:56:20|6182.16|6062.16|6181.35|6061.35|6182.21|6062.21|6181.35|6061.35|10
1655952990000|2022-06-23 02:56:30|6181.64|6061.64|6181|6061|6181.85|6061.85|6180.6|6060.6|10
1655953000000|2022-06-23 02:56:40|6180.95|6060.95|6178.98|6058.98|6180.95|6060.95|6178.38|6058.38|8
1655953010000|2022-06-23 02:56:50|6178.68|6058.68|6177.11|6057.11|6178.68|6058.68|6177.11|6057.11|10
1655953020000|2022-06-23 02:57:00|6176.99|6056.99|6174.66|6054.66|6176.99|6056.99|6174.66|6054.66|10
1655953030000|2022-06-23 02:57:10|6174.45|6054.45|6174.39|6054.39|6174.84|6054.84|6174.39|6054.39|9
1655953040000|2022-06-23 02:57:20|6174.33|6054.33|6173.79|6053.79|6174.33|6054.33|6173.55|6053.55|9
1655953050000|2022-06-23 02:57:30|6173.58|6053.58|6172.6|6052.6|6173.58|6053.58|6172.6|6052.6|10
1655953060000|2022-06-23 02:57:40|6172.85|6052.85|6172.09|6052.09|6172.9|6052.9|6172.04|6052.04|10
1655953070000|2022-06-23 02:57:50|6171.9|6051.9|6172.24|6052.24|6172.77|6052.77|6171.9|6051.9|10
1655953080000|2022-06-23 02:58:00|6173.04|6053.04|6172.04|6052.04|6173.23|6053.23|6171.83|6051.83|10
1655953090000|2022-06-23 02:58:10|6172.08|6052.08|6171.82|6051.82|6172.99|6052.99|6171.46|6051.46|10
1655953100000|2022-06-23 02:58:20|6171.81|6051.81|6171.8|6051.8|6171.81|6051.81|6171.56|6051.56|9
1655953110000|2022-06-23 02:58:30|6171.96|6051.96|6173.21|6053.21|6173.42|6053.42|6171.96|6051.96|10
1655953120000|2022-06-23 02:58:40|6173.24|6053.24|6174.22|6054.22|6174.6|6054.6|6173.24|6053.24|10
1655953130000|2022-06-23 02:58:50|6174.13|6054.13|6173.2|6053.2|6174.13|6054.13|6172.93|6052.93|10
1655953140000|2022-06-23 02:59:00|6172.56|6052.56|6172.22|6052.22|6172.59|6052.59|6172.15|6052.15|9
1655953150000|2022-06-23 02:59:10|6172.27|6052.27|6171.42|6051.42|6172.48|6052.48|6171.42|6051.42|10
1655953160000|2022-06-23 02:59:20|6171.51|6051.51|6170.89|6050.89|6171.51|6051.51|6170.88|6050.88|9
1655953170000|2022-06-23 02:59:30|6170.49|6050.49|6169.74|6049.74|6170.49|6050.49|6169.74|6049.74|9
1655953180000|2022-06-23 02:59:40|6169.53|6049.53|6169.2|6049.2|6169.53|6049.53|6169.16|6049.16|10
1655953190000|2022-06-23 02:59:50|6169.19|6049.19|6169.64|6049.64|6169.64|6049.64|6169.16|6049.16|10
1655953200000|2022-06-23 03:00:00|6169.95|6049.95|6169.06|6049.06|6170.21|6050.21|6169.06|6049.06|10
1655953210000|2022-06-23 03:00:10|6168.82|6048.82|6168.99|6048.99|6169.01|6049.01|6168.64|6048.64|10
1655953220000|2022-06-23 03:00:20|6169.05|6049.05|6169.45|6049.45|6169.51|6049.51|6169.05|6049.05|10
1655953230000|2022-06-23 03:00:30|6169.61|6049.61|6168.28|6048.28|6169.86|6049.86|6168.26|6048.26|10
1655953240000|2022-06-23 03:00:40|6168.23|6048.23|6165.67|6045.67|6168.41|6048.41|6165.67|6045.67|10
1655953250000|2022-06-23 03:00:50|6166.25|6046.25|6164.5|6044.5|6166.25|6046.25|6164.04|6044.04|10
1655953260000|2022-06-23 03:01:00|6164.31|6044.31|6163.98|6043.98|6164.31|6044.31|6163.68|6043.68|10
1655953270000|2022-06-23 03:01:10|6163.77|6043.77|6164.09|6044.09|6164.12|6044.12|6163.7|6043.7|10
1655953280000|2022-06-23 03:01:20|6164.14|6044.14|6163.92|6043.92|6164.43|6044.43|6163.92|6043.92|9
1655953290000|2022-06-23 03:01:30|6164.05|6044.05|6164.37|6044.37|6164.67|6044.67|6164.05|6044.05|10
1655953300000|2022-06-23 03:01:40|6164.41|6044.41|6163.46|6043.46|6164.64|6044.64|6163.39|6043.39|9
1655953310000|2022-06-23 03:01:50|6163.25|6043.25|6159.1|6039.1|6163.25|6043.25|6159.1|6039.1|10
1655953320000|2022-06-23 03:02:00|6159.03|6039.03|6156.69|6036.69|6159.03|6039.03|6156.46|6036.46|10
1655953330000|2022-06-23 03:02:10|6156.6|6036.6|6155.2|6035.2|6156.96|6036.96|6155.2|6035.2|10
1655953340000|2022-06-23 03:02:20|6155.42|6035.42|6152.07|6032.07|6155.42|6035.42|6152.07|6032.07|10
1655953350000|2022-06-23 03:02:30|6152.32|6032.32|6148.31|6028.31|6152.32|6032.32|6148.31|6028.31|10
1655953360000|2022-06-23 03:02:40|6147.19|6027.19|6146.69|6026.69|6147.19|6027.19|6146.13|6026.13|9
1655953370000|2022-06-23 03:02:50|6146.52|6026.52|6146.09|6026.09|6146.52|6026.52|6145.97|6025.97|10
1655953380000|2022-06-23 03:03:00|6146.21|6026.21|6145.63|6025.63|6146.35|6026.35|6145.63|6025.63|10
1655953390000|2022-06-23 03:03:10|6145.49|6025.49|6144.56|6024.56|6145.49|6025.49|6144.56|6024.56|10
1655953400000|2022-06-23 03:03:20|6144.64|6024.64|6144.61|6024.61|6145.23|6025.23|6144.54|6024.54|10
1655953410000|2022-06-23 03:03:30|6144.62|6024.62|6144.7|6024.7|6144.78|6024.78|6144.51|6024.51|10
1655953420000|2022-06-23 03:03:40|6144.22|6024.22|6143.24|6023.24|6144.22|6024.22|6143.24|6023.24|9
1655953430000|2022-06-23 03:03:50|6143.25|6023.25|6142.51|6022.51|6143.25|6023.25|6142.34|6022.34|10
1655953440000|2022-06-23 03:04:00|6142.5|6022.5|6143.45|6023.45|6143.7|6023.7|6142.5|6022.5|10
1655953450000|2022-06-23 03:04:10|6143.54|6023.54|6143.93|6023.93|6143.93|6023.93|6143.54|6023.54|10
1655953460000|2022-06-23 03:04:20|6143.8|6023.8|6143.66|6023.66|6144.01|6024.01|6143.57|6023.57|10
1655953470000|2022-06-23 03:04:30|6143.83|6023.83|6143.75|6023.75|6144.04|6024.04|6143.58|6023.58|10
1655953480000|2022-06-23 03:04:40|6143.76|6023.76|6144.3|6024.3|6144.44|6024.44|6143.76|6023.76|10
1655953490000|2022-06-23 03:04:50|6144.49|6024.49|6144.79|6024.79|6144.79|6024.79|6144.46|6024.46|10
1655953500000|2022-06-23 03:05:00|6144.36|6024.36|6144.43|6024.43|6144.77|6024.77|6144.36|6024.36|10
1655953510000|2022-06-23 03:05:10|6144.88|6024.88|6144.81|6024.81|6144.95|6024.95|6144.51|6024.51|10
1655953520000|2022-06-23 03:05:20|6144.74|6024.74|6144.99|6024.99|6145.32|6025.32|6144.37|6024.37|10
1655953530000|2022-06-23 03:05:30|6145.13|6025.13|6144.8|6024.8|6145.13|6025.13|6144.72|6024.72|10
1655953540000|2022-06-23 03:05:40|6144.9|6024.9|6145.22|6025.22|6145.26|6025.26|6144.9|6024.9|10
1655953550000|2022-06-23 03:05:50|6145.21|6025.21|6144.72|6024.72|6145.21|6025.21|6144.72|6024.72|10
1655953560000|2022-06-23 03:06:00|6144.61|6024.61|6144.38|6024.38|6144.9|6024.9|6144.37|6024.37|10
1655953570000|2022-06-23 03:06:10|6144.97|6024.97|6144.79|6024.79|6144.97|6024.97|6143.51|6023.51|10
1655953580000|2022-06-23 03:06:20|6144.83|6024.83|6146.27|6026.27|6146.27|6026.27|6144.83|6024.83|10
1655953590000|2022-06-23 03:06:30|6146.47|6026.47|6146.94|6026.94|6147.01|6027.01|6146.47|6026.47|9
1655953600000|2022-06-23 03:06:40|6147.03|6027.03|6146.98|6026.98|6147.08|6027.08|6146.91|6026.91|10
1655953610000|2022-06-23 03:06:50|6147|6027|6147.6|6027.6|6147.63|6027.63|6147|6027|10
1655953620000|2022-06-23 03:07:00|6147.64|6027.64|6146.64|6026.64|6147.7|6027.7|6146.64|6026.64|9
1655953630000|2022-06-23 03:07:10|6146.66|6026.66|6145.86|6025.86|6146.66|6026.66|6145.86|6025.86|9
1655953640000|2022-06-23 03:07:20|6145.66|6025.66|6145.86|6025.86|6145.86|6025.86|6145.47|6025.47|9
1655953650000|2022-06-23 03:07:30|6145.82|6025.82|6145.73|6025.73|6146.03|6026.03|6145.73|6025.73|10
1655953660000|2022-06-23 03:07:40|6145.68|6025.68|6145.25|6025.25|6145.68|6025.68|6145.25|6025.25|9
1655953670000|2022-06-23 03:07:50|6145.37|6025.37|6145.55|6025.55|6145.68|6025.68|6145.37|6025.37|9
1655953680000|2022-06-23 03:08:00|6145.52|6025.52|6146.49|6026.49|6146.49|6026.49|6145.52|6025.52|8
1655953690000|2022-06-23 03:08:10|6146.57|6026.57|6146.45|6026.45|6146.68|6026.68|6146.36|6026.36|10
1655953700000|2022-06-23 03:08:20|6146.66|6026.66|6148.08|6028.08|6148.08|6028.08|6146.66|6026.66|9
1655953710000|2022-06-23 03:08:30|6148.06|6028.06|6148.26|6028.26|6148.64|6028.64|6147.98|6027.98|10
1655953720000|2022-06-23 03:08:40|6148.16|6028.16|6148.42|6028.42|6148.42|6028.42|6148.06|6028.06|9
1655953730000|2022-06-23 03:08:50|6148.35|6028.35|6149.87|6029.87|6149.87|6029.87|6148.35|6028.35|10
1655953740000|2022-06-23 03:09:00|6150.05|6030.05|6150.63|6030.63|6150.65|6030.65|6149.84|6029.84|10
1655953750000|2022-06-23 03:09:10|6150.59|6030.59|6151.06|6031.06|6151.07|6031.07|6150.41|6030.41|9
1655953760000|2022-06-23 03:09:20|6151.12|6031.12|6151.33|6031.33|6151.82|6031.82|6150.8|6030.8|9
1655953770000|2022-06-23 03:09:30|6151.31|6031.31|6151.31|6031.31|6151.64|6031.64|6151.07|6031.07|10
1655953780000|2022-06-23 03:09:40|6151.43|6031.43|6151.6|6031.6|6151.76|6031.76|6151.43|6031.43|9
1655953790000|2022-06-23 03:09:50|6151.63|6031.63|6151.39|6031.39|6151.66|6031.66|6151.27|6031.27|9
1655953800000|2022-06-23 03:10:00|6151.37|6031.37|6152.19|6032.19|6152.19|6032.19|6151.32|6031.32|10
1655953810000|2022-06-23 03:10:10|6153.24|6033.24|6153.05|6033.05|6153.32|6033.32|6153|6033|9
1655953820000|2022-06-23 03:10:20|6153.04|6033.04|6152.83|6032.83|6153.14|6033.14|6152.81|6032.81|10
1655953830000|2022-06-23 03:10:30|6153.12|6033.12|6152.92|6032.92|6153.45|6033.45|6152.92|6032.92|9
1655953840000|2022-06-23 03:10:40|6153.53|6033.53|6154.36|6034.36|6154.36|6034.36|6153.27|6033.27|9
1655953850000|2022-06-23 03:10:50|6153.94|6033.94|6154.5|6034.5|6154.96|6034.96|6153.94|6033.94|10
1655953860000|2022-06-23 03:11:00|6154.67|6034.67|6154.58|6034.58|6154.85|6034.85|6154.44|6034.44|10
1655953870000|2022-06-23 03:11:10|6154.6|6034.6|6154.41|6034.41|6154.64|6034.64|6154.32|6034.32|9
1655953880000|2022-06-23 03:11:20|6154.5|6034.5|6154.48|6034.48|6154.53|6034.53|6154.27|6034.27|9
1655953890000|2022-06-23 03:11:30|6154.53|6034.53|6154.18|6034.18|6154.53|6034.53|6154.18|6034.18|10
1655953900000|2022-06-23 03:11:40|6153.79|6033.79|6153.8|6033.8|6154.09|6034.09|6153.67|6033.67|10
1655953910000|2022-06-23 03:11:50|6153.71|6033.71|6153.3|6033.3|6153.84|6033.84|6153.3|6033.3|8
1655953920000|2022-06-23 03:12:00|6153.35|6033.35|6152.62|6032.62|6153.36|6033.36|6152.31|6032.31|9
1655953930000|2022-06-23 03:12:10|6152.74|6032.74|6151.44|6031.44|6152.74|6032.74|6151.44|6031.44|9
1655953940000|2022-06-23 03:12:20|6151.4|6031.4|6151.33|6031.33|6151.45|6031.45|6151.21|6031.21|10
1655953950000|2022-06-23 03:12:30|6151.47|6031.47|6150.69|6030.69|6151.47|6031.47|6150.69|6030.69|8
1655953960000|2022-06-23 03:12:40|6150.42|6030.42|6150|6030|6150.42|6030.42|6149.84|6029.84|10
1655953970000|2022-06-23 03:12:50|6149.98|6029.98|6149.84|6029.84|6150.02|6030.02|6149.61|6029.61|10
1655953980000|2022-06-23 03:13:00|6149.92|6029.92|6150.11|6030.11|6150.15|6030.15|6149.66|6029.66|10
1655953990000|2022-06-23 03:13:10|6150.17|6030.17|6150.04|6030.04|6150.2|6030.2|6149.93|6029.93|8
1655954000000|2022-06-23 03:13:20|6150.09|6030.09|6151.54|6031.54|6151.54|6031.54|6150.09|6030.09|9
1655954010000|2022-06-23 03:13:30|6151.51|6031.51|6151.38|6031.38|6151.63|6031.63|6151.38|6031.38|9
1655954020000|2022-06-23 03:13:40|6151.5|6031.5|6150.19|6030.19|6151.54|6031.54|6150.19|6030.19|9
1655954030000|2022-06-23 03:13:50|6150.93|6030.93|6149.6|6029.6|6150.93|6030.93|6149.58|6029.58|8
1655954040000|2022-06-23 03:14:00|6149.76|6029.76|6149.65|6029.65|6149.84|6029.84|6149.44|6029.44|10
1655954050000|2022-06-23 03:14:10|6149.3|6029.3|6148.85|6028.85|6149.45|6029.45|6148.85|6028.85|9
1655954060000|2022-06-23 03:14:20|6148.7|6028.7|6147.29|6027.29|6148.7|6028.7|6147.29|6027.29|10
1655954070000|2022-06-23 03:14:30|6147.19|6027.19|6146.36|6026.36|6147.19|6027.19|6146.27|6026.27|10
1655954080000|2022-06-23 03:14:40|6146.11|6026.11|6145.01|6025.01|6146.11|6026.11|6144.86|6024.86|10
1655954090000|2022-06-23 03:14:50|6145.08|6025.08|6144.91|6024.91|6145.08|6025.08|6144.69|6024.69|10
1655954100000|2022-06-23 03:15:00|6144.84|6024.84|6143.64|6023.64|6144.88|6024.88|6143.61|6023.61|10
1655954110000|2022-06-23 03:15:10|6143.95|6023.95|6144.09|6024.09|6144.51|6024.51|6143.83|6023.83|9
1655954120000|2022-06-23 03:15:20|6144.6|6024.6|6145.88|6025.88|6145.88|6025.88|6144.57|6024.57|9
1655954130000|2022-06-23 03:15:30|6145.65|6025.65|6144.81|6024.81|6145.65|6025.65|6144.81|6024.81|10
1655954140000|2022-06-23 03:15:40|6144.25|6024.25|6144.32|6024.32|6144.52|6024.52|6143.99|6023.99|10
1655954150000|2022-06-23 03:15:50|6143.61|6023.61|6142.71|6022.71|6144.43|6024.43|6142.71|6022.71|9
1655954160000|2022-06-23 03:16:00|6143.2|6023.2|6142.25|6022.25|6143.32|6023.32|6142.25|6022.25|10
1655954170000|2022-06-23 03:16:10|6142.32|6022.32|6141.98|6021.98|6142.32|6022.32|6141.75|6021.75|9
1655954180000|2022-06-23 03:16:20|6142.14|6022.14|6142.52|6022.52|6142.52|6022.52|6142.14|6022.14|10
1655954190000|2022-06-23 03:16:30|6142.43|6022.43|6142.6|6022.6|6142.61|6022.61|6142.43|6022.43|10
1655954200000|2022-06-23 03:16:40|6142.64|6022.64|6142.25|6022.25|6142.7|6022.7|6142.21|6022.21|9
1655954210000|2022-06-23 03:16:50|6142.34|6022.34|6142|6022|6142.38|6022.38|6141.96|6021.96|8
1655954220000|2022-06-23 03:17:00|6142.03|6022.03|6142.07|6022.07|6142.24|6022.24|6141.73|6021.73|10
1655954230000|2022-06-23 03:17:10|6142.08|6022.08|6142.19|6022.19|6142.2|6022.2|6142.08|6022.08|9
1655954240000|2022-06-23 03:17:20|6142.17|6022.17|6142.14|6022.14|6142.17|6022.17|6142.02|6022.02|9
1655954250000|2022-06-23 03:17:30|6142.13|6022.13|6142.25|6022.25|6142.3|6022.3|6142.06|6022.06|9
1655954260000|2022-06-23 03:17:40|6142.48|6022.48|6143.13|6023.13|6143.14|6023.14|6142.48|6022.48|9
1655954270000|2022-06-23 03:17:50|6143.06|6023.06|6143.61|6023.61|6143.66|6023.66|6142.98|6022.98|10
1655954280000|2022-06-23 03:18:00|6143.78|6023.78|6143.16|6023.16|6143.78|6023.78|6143.12|6023.12|10
1655954290000|2022-06-23 03:18:10|6142.99|6022.99|6143.12|6023.12|6143.22|6023.22|6142.99|6022.99|10
1655954300000|2022-06-23 03:18:20|6143.03|6023.03|6142.69|6022.69|6143.13|6023.13|6142.69|6022.69|10
1655954310000|2022-06-23 03:18:30|6142.71|6022.71|6142.8|6022.8|6142.91|6022.91|6142.69|6022.69|9
1655954320000|2022-06-23 03:18:40|6142.59|6022.59|6142.45|6022.45|6142.84|6022.84|6142.45|6022.45|9
1655954330000|2022-06-23 03:18:50|6142.51|6022.51|6142.94|6022.94|6142.94|6022.94|6142.27|6022.27|10
1655954340000|2022-06-23 03:19:00|6142.67|6022.67|6142.79|6022.79|6142.96|6022.96|6142.67|6022.67|9
1655954350000|2022-06-23 03:19:10|6143|6023|6143.98|6023.98|6143.98|6023.98|6142.78|6022.78|10
1655954360000|2022-06-23 03:19:20|6143.93|6023.93|6144.17|6024.17|6144.17|6024.17|6143.87|6023.87|10
1655954370000|2022-06-23 03:19:30|6144.08|6024.08|6143.9|6023.9|6144.37|6024.37|6143.9|6023.9|10
1655954380000|2022-06-23 03:19:40|6144.11|6024.11|6144.15|6024.15|6144.42|6024.42|6143.71|6023.71|10
1655954390000|2022-06-23 03:19:50|6144.88|6024.88|6145.41|6025.41|6145.41|6025.41|6144.63|6024.63|10
1655954400000|2022-06-23 03:20:00|6145.58|6025.58|6146.59|6026.59|6146.59|6026.59|6145.58|6025.58|10
1655954410000|2022-06-23 03:20:10|6146.93|6026.93|6147.27|6027.27|6147.27|6027.27|6146.72|6026.72|10
1655954420000|2022-06-23 03:20:20|6147.39|6027.39|6147.05|6027.05|6147.52|6027.52|6147.03|6027.03|10
1655954430000|2022-06-23 03:20:30|6146.97|6026.97|6146.68|6026.68|6147.12|6027.12|6146.68|6026.68|9
1655954440000|2022-06-23 03:20:40|6146.66|6026.66|6145.83|6025.83|6146.73|6026.73|6145.83|6025.83|10
1655954450000|2022-06-23 03:20:50|6146.44|6026.44|6145.15|6025.15|6146.44|6026.44|6145.15|6025.15|10
1655954460000|2022-06-23 03:21:00|6144.61|6024.61|6145.33|6025.33|6145.33|6025.33|6144.61|6024.61|9
1655954470000|2022-06-23 03:21:10|6145.25|6025.25|6145.07|6025.07|6145.28|6025.28|6144.65|6024.65|9
1655954480000|2022-06-23 03:21:20|6145.13|6025.13|6144.6|6024.6|6145.29|6025.29|6144.6|6024.6|9
1655954490000|2022-06-23 03:21:30|6144.56|6024.56|6143.98|6023.98|6144.89|6024.89|6143.98|6023.98|9
1655954500000|2022-06-23 03:21:40|6144.02|6024.02|6143.62|6023.62|6144.02|6024.02|6143.62|6023.62|7
1655954510000|2022-06-23 03:21:50|6143.42|6023.42|6140.9|6020.9|6143.42|6023.42|6140.9|6020.9|9
1655954520000|2022-06-23 03:22:00|6140.52|6020.52|6139.2|6019.2|6140.52|6020.52|6138.74|6018.74|10
1655954530000|2022-06-23 03:22:10|6138.58|6018.58|6138.43|6018.43|6138.8|6018.8|6138.24|6018.24|9
1655954540000|2022-06-23 03:22:20|6138.49|6018.49|6137.55|6017.55|6138.49|6018.49|6137.55|6017.55|10
1655954550000|2022-06-23 03:22:30|6137.62|6017.62|6138.37|6018.37|6138.37|6018.37|6137.32|6017.32|10
1655954560000|2022-06-23 03:22:40|6138.87|6018.87|6140.25|6020.25|6140.25|6020.25|6138.87|6018.87|8
1655954570000|2022-06-23 03:22:50|6140.29|6020.29|6140.36|6020.36|6140.53|6020.53|6140.11|6020.11|9
1655954580000|2022-06-23 03:23:00|6140.64|6020.64|6140.65|6020.65|6140.65|6020.65|6140.37|6020.37|7
1655954590000|2022-06-23 03:23:10|6140.63|6020.63|6140.39|6020.39|6140.63|6020.63|6140.37|6020.37|8
1655954600000|2022-06-23 03:23:20|6140.38|6020.38|6140.26|6020.26|6140.48|6020.48|6140.26|6020.26|9
1655954610000|2022-06-23 03:23:30|6140.29|6020.29|6140.3|6020.3|6140.31|6020.31|6139.92|6019.92|10
1655954620000|2022-06-23 03:23:40|6140.24|6020.24|6140.21|6020.21|6140.44|6020.44|6140.15|6020.15|7
1655954630000|2022-06-23 03:23:50|6140.13|6020.13|6139.56|6019.56|6140.13|6020.13|6139.56|6019.56|10
1655954640000|2022-06-23 03:24:00|6139.57|6019.57|6139.89|6019.89|6139.89|6019.89|6139.41|6019.41|10
1655954650000|2022-06-23 03:24:10|6139.81|6019.81|6140.01|6020.01|6140.01|6020.01|6139.75|6019.75|9
1655954660000|2022-06-23 03:24:20|6139.96|6019.96|6140.16|6020.16|6140.16|6020.16|6139.96|6019.96|10
1655954670000|2022-06-23 03:24:30|6140.08|6020.08|6139.83|6019.83|6140.08|6020.08|6139.62|6019.62|9
1655954680000|2022-06-23 03:24:40|6139.75|6019.75|6139.7|6019.7|6139.82|6019.82|6139.57|6019.57|8
1655954690000|2022-06-23 03:24:50|6139.69|6019.69|6139.97|6019.97|6139.97|6019.97|6139.69|6019.69|8
1655954700000|2022-06-23 03:25:00|6139.98|6019.98|6140.32|6020.32|6140.32|6020.32|6139.98|6019.98|9
1655954710000|2022-06-23 03:25:10|6140.51|6020.51|6141.19|6021.19|6141.23|6021.23|6140.51|6020.51|9
1655954720000|2022-06-23 03:25:20|6141.08|6021.08|6141.08|6021.08|6141.58|6021.58|6141.08|6021.08|10
1655954730000|2022-06-23 03:25:30|6141.11|6021.11|6141.07|6021.07|6141.22|6021.22|6140.87|6020.87|10
1655954740000|2022-06-23 03:25:40|6141.19|6021.19|6141.18|6021.18|6141.21|6021.21|6141|6021|10
1655954750000|2022-06-23 03:25:50|6141.15|6021.15|6140.3|6020.3|6141.15|6021.15|6140.3|6020.3|9
1655954760000|2022-06-23 03:26:00|6140.12|6020.12|6139.53|6019.53|6140.12|6020.12|6139.29|6019.29|10
1655954770000|2022-06-23 03:26:10|6139.68|6019.68|6138.97|6018.97|6139.68|6019.68|6138.97|6018.97|9
1655954780000|2022-06-23 03:26:20|6138.96|6018.96|6136.53|6016.53|6138.96|6018.96|6136.53|6016.53|10
1655954790000|2022-06-23 03:26:30|6136.43|6016.43|6135.97|6015.97|6136.43|6016.43|6135.82|6015.82|9
1655954800000|2022-06-23 03:26:40|6135.75|6015.75|6135.9|6015.9|6135.96|6015.96|6135.75|6015.75|6
1655954810000|2022-06-23 03:26:50|6136.06|6016.06|6136.06|6016.06|6136.14|6016.14|6135.78|6015.78|10
1655954820000|2022-06-23 03:27:00|6135.98|6015.98|6136.04|6016.04|6136.04|6016.04|6135.88|6015.88|10
1655954830000|2022-06-23 03:27:10|6136.13|6016.13|6136.06|6016.06|6136.15|6016.15|6135.88|6015.88|10
1655954840000|2022-06-23 03:27:20|6136.23|6016.23|6137.63|6017.63|6137.63|6017.63|6136.23|6016.23|10
1655954850000|2022-06-23 03:27:30|6137.15|6017.15|6139.59|6019.59|6139.59|6019.59|6137.15|6017.15|10
1655954860000|2022-06-23 03:27:40|6139.82|6019.82|6140.64|6020.64|6140.64|6020.64|6139.74|6019.74|10
1655954870000|2022-06-23 03:27:50|6140.62|6020.62|6141.42|6021.42|6141.42|6021.42|6140.53|6020.53|10
1655954880000|2022-06-23 03:28:00|6141.53|6021.53|6142.2|6022.2|6142.7|6022.7|6141.53|6021.53|10
1655954890000|2022-06-23 03:28:10|6142.73|6022.73|6143.51|6023.51|6143.51|6023.51|6142.29|6022.29|10
1655954900000|2022-06-23 03:28:20|6143.45|6023.45|6143.01|6023.01|6143.45|6023.45|6142.21|6022.21|10
1655954910000|2022-06-23 03:28:30|6142.88|6022.88|6142.72|6022.72|6142.88|6022.88|6142.56|6022.56|10
1655954920000|2022-06-23 03:28:40|6142.75|6022.75|6142.87|6022.87|6142.87|6022.87|6142.66|6022.66|10
1655954930000|2022-06-23 03:28:50|6142.88|6022.88|6141.93|6021.93|6142.88|6022.88|6141.54|6021.54|10
1655954940000|2022-06-23 03:29:00|6141.73|6021.73|6141.32|6021.32|6141.82|6021.82|6141.14|6021.14|10
1655954950000|2022-06-23 03:29:10|6141.34|6021.34|6141.69|6021.69|6141.98|6021.98|6141.06|6021.06|8
1655954960000|2022-06-23 03:29:20|6141.78|6021.78|6141.39|6021.39|6141.85|6021.85|6141.39|6021.39|7
1655954970000|2022-06-23 03:29:30|6141.46|6021.46|6141.22|6021.22|6141.55|6021.55|6141.17|6021.17|9
1655954980000|2022-06-23 03:29:40|6141.21|6021.21|6142.37|6022.37|6142.37|6022.37|6141.21|6021.21|10
1655954990000|2022-06-23 03:29:50|6142.55|6022.55|6145.17|6025.17|6145.17|6025.17|6142.51|6022.51|10
1655955000000|2022-06-23 03:30:00|6146.06|6026.06|6148.49|6028.49|6148.49|6028.49|6146.06|6026.06|10
1655955010000|2022-06-23 03:30:10|6149.14|6029.14|6149.25|6029.25|6149.31|6029.31|6149.08|6029.08|9
1655955020000|2022-06-23 03:30:20|6149.38|6029.38|6149.52|6029.52|6149.96|6029.96|6149.37|6029.37|9
1655955030000|2022-06-23 03:30:30|6149.79|6029.79|6150.46|6030.46|6150.46|6030.46|6149.79|6029.79|10
1655955040000|2022-06-23 03:30:40|6150.22|6030.22|6149.7|6029.7|6150.22|6030.22|6149.7|6029.7|9
1655955050000|2022-06-23 03:30:50|6149.91|6029.91|6149.51|6029.51|6149.91|6029.91|6149.31|6029.31|10
1655955060000|2022-06-23 03:31:00|6149.21|6029.21|6148.77|6028.77|6149.23|6029.23|6148.51|6028.51|9
1655955070000|2022-06-23 03:31:10|6148.38|6028.38|6146.13|6026.13|6148.38|6028.38|6146.13|6026.13|10
1655955080000|2022-06-23 03:31:20|6146.64|6026.64|6145.18|6025.18|6146.64|6026.64|6145.13|6025.13|9
1655955090000|2022-06-23 03:31:30|6145.25|6025.25|6142.43|6022.43|6145.25|6025.25|6142.43|6022.43|8
1655955100000|2022-06-23 03:31:40|6142.31|6022.31|6142.61|6022.61|6142.74|6022.74|6141.98|6021.98|10
1655955110000|2022-06-23 03:31:50|6142.38|6022.38|6142.46|6022.46|6142.73|6022.73|6142.02|6022.02|9
1655955120000|2022-06-23 03:32:00|6142.39|6022.39|6142.23|6022.23|6142.54|6022.54|6142.23|6022.23|10
1655955130000|2022-06-23 03:32:10|6142.32|6022.32|6141.97|6021.97|6142.32|6022.32|6141.97|6021.97|8
1655955140000|2022-06-23 03:32:20|6142|6022|6142.25|6022.25|6142.25|6022.25|6141.83|6021.83|9
1655955150000|2022-06-23 03:32:30|6142.43|6022.43|6142.47|6022.47|6142.66|6022.66|6142.22|6022.22|10
1655955160000|2022-06-23 03:32:40|6142.78|6022.78|6142.84|6022.84|6142.97|6022.97|6142.54|6022.54|10
1655955170000|2022-06-23 03:32:50|6142.54|6022.54|6142.12|6022.12|6142.72|6022.72|6142.12|6022.12|9
1655955180000|2022-06-23 03:33:00|6142.1|6022.1|6142.15|6022.15|6142.18|6022.18|6142.03|6022.03|10
1655955190000|2022-06-23 03:33:10|6142.13|6022.13|6142.06|6022.06|6142.27|6022.27|6142.06|6022.06|9
1655955200000|2022-06-23 03:33:20|6142.21|6022.21|6142.02|6022.02|6142.31|6022.31|6141.98|6021.98|8
1655955210000|2022-06-23 03:33:30|6141.99|6021.99|6142.36|6022.36|6142.38|6022.38|6141.94|6021.94|8
1655955220000|2022-06-23 03:33:40|6142.37|6022.37|6142.9|6022.9|6143.01|6023.01|6142.37|6022.37|9
1655955230000|2022-06-23 03:33:50|6142.85|6022.85|6143.77|6023.77|6144.04|6024.04|6142.85|6022.85|9
1655955240000|2022-06-23 03:34:00|6143.87|6023.87|6144.63|6024.63|6144.63|6024.63|6143.87|6023.87|10
1655955250000|2022-06-23 03:34:10|6144.46|6024.46|6144.24|6024.24|6144.65|6024.65|6144.24|6024.24|9
1655955260000|2022-06-23 03:34:20|6144.23|6024.23|6145.09|6025.09|6145.11|6025.11|6144.23|6024.23|10
1655955270000|2022-06-23 03:34:30|6145.1|6025.1|6144.98|6024.98|6145.1|6025.1|6144.86|6024.86|8
1655955280000|2022-06-23 03:34:40|6145.07|6025.07|6145.28|6025.28|6145.33|6025.33|6145.07|6025.07|10
1655955290000|2022-06-23 03:34:50|6145.3|6025.3|6146.31|6026.31|6146.31|6026.31|6145.11|6025.11|9
1655955300000|2022-06-23 03:35:00|6146.19|6026.19|6146.33|6026.33|6146.33|6026.33|6145.81|6025.81|10
1655955310000|2022-06-23 03:35:10|6146.2|6026.2|6146.03|6026.03|6146.22|6026.22|6146.03|6026.03|7
1655955320000|2022-06-23 03:35:20|6146.16|6026.16|6146.57|6026.57|6146.57|6026.57|6146.16|6026.16|10
1655955330000|2022-06-23 03:35:30|6146.51|6026.51|6146.24|6026.24|6146.51|6026.51|6145.92|6025.92|10
1655955340000|2022-06-23 03:35:40|6146.2|6026.2|6146.09|6026.09|6146.33|6026.33|6146.06|6026.06|10
1655955350000|2022-06-23 03:35:50|6146.35|6026.35|6146.66|6026.66|6146.66|6026.66|6146.28|6026.28|10
1655955360000|2022-06-23 03:36:00|6146.74|6026.74|6147.58|6027.58|6147.58|6027.58|6146.58|6026.58|10
1655955370000|2022-06-23 03:36:10|6147.44|6027.44|6147.65|6027.65|6147.85|6027.85|6147.36|6027.36|10
1655955380000|2022-06-23 03:36:20|6147.18|6027.18|6147.32|6027.32|6147.32|6027.32|6146.88|6026.88|9
1655955390000|2022-06-23 03:36:30|6147.37|6027.37|6146.74|6026.74|6147.37|6027.37|6146.74|6026.74|10
1655955400000|2022-06-23 03:36:40|6146.65|6026.65|6146.66|6026.66|6146.88|6026.88|6146.54|6026.54|8
1655955410000|2022-06-23 03:36:50|6146.75|6026.75|6146.71|6026.71|6146.78|6026.78|6146.63|6026.63|10
1655955420000|2022-06-23 03:37:00|6146.74|6026.74|6146.82|6026.82|6146.87|6026.87|6146.6|6026.6|9
1655955430000|2022-06-23 03:37:10|6147.39|6027.39|6147.99|6027.99|6147.99|6027.99|6147.22|6027.22|10
1655955440000|2022-06-23 03:37:20|6147.89|6027.89|6147.93|6027.93|6147.93|6027.93|6147.46|6027.46|9
1655955450000|2022-06-23 03:37:30|6147.84|6027.84|6147.88|6027.88|6148.17|6028.17|6147.82|6027.82|9
1655955460000|2022-06-23 03:37:40|6148.11|6028.11|6148.07|6028.07|6148.39|6028.39|6147.91|6027.91|10
1655955470000|2022-06-23 03:37:50|6148.13|6028.13|6147.61|6027.61|6148.2|6028.2|6147.61|6027.61|10
1655955480000|2022-06-23 03:38:00|6147.92|6027.92|6147.48|6027.48|6147.92|6027.92|6147.47|6027.47|10
1655955490000|2022-06-23 03:38:10|6147.57|6027.57|6147.44|6027.44|6147.63|6027.63|6147.44|6027.44|9
1655955500000|2022-06-23 03:38:20|6147.47|6027.47|6148.13|6028.13|6148.22|6028.22|6147.35|6027.35|10
1655955510000|2022-06-23 03:38:30|6148.31|6028.31|6148.13|6028.13|6148.31|6028.31|6147.94|6027.94|10
1655955520000|2022-06-23 03:38:40|6148.05|6028.05|6148.22|6028.22|6148.26|6028.26|6148.05|6028.05|9
1655955530000|2022-06-23 03:38:50|6148.19|6028.19|6148.76|6028.76|6148.85|6028.85|6147.88|6027.88|10
1655955540000|2022-06-23 03:39:00|6148.89|6028.89|6149|6029|6149.3|6029.3|6148.56|6028.56|10
1655955550000|2022-06-23 03:39:10|6149.43|6029.43|6149.05|6029.05|6149.43|6029.43|6148.39|6028.39|9
1655955560000|2022-06-23 03:39:20|6148.73|6028.73|6146.44|6026.44|6148.79|6028.79|6146.44|6026.44|10
1655955570000|2022-06-23 03:39:30|6146.54|6026.54|6145.46|6025.46|6146.91|6026.91|6145.46|6025.46|10
1655955580000|2022-06-23 03:39:40|6145.79|6025.79|6145.28|6025.28|6145.79|6025.79|6145.28|6025.28|10
1655955590000|2022-06-23 03:39:50|6145.18|6025.18|6145.36|6025.36|6145.36|6025.36|6144.74|6024.74|10
1655955600000|2022-06-23 03:40:00|6145.13|6025.13|6145.1|6025.1|6145.13|6025.13|6144.75|6024.75|10
1655955610000|2022-06-23 03:40:10|6145.08|6025.08|6145.33|6025.33|6145.4|6025.4|6144.63|6024.63|10
1655955620000|2022-06-23 03:40:20|6145.59|6025.59|6146.45|6026.45|6146.47|6026.47|6145.59|6025.59|9
1655955630000|2022-06-23 03:40:30|6146.47|6026.47|6146.59|6026.59|6146.59|6026.59|6146.39|6026.39|6
1655955640000|2022-06-23 03:40:40|6146.51|6026.51|6146.84|6026.84|6146.85|6026.85|6146.34|6026.34|10
1655955650000|2022-06-23 03:40:50|6146.88|6026.88|6146.95|6026.95|6147.04|6027.04|6146.76|6026.76|10
1655955660000|2022-06-23 03:41:00|6147.15|6027.15|6147.74|6027.74|6147.78|6027.78|6147.15|6027.15|10
1655955670000|2022-06-23 03:41:10|6147.85|6027.85|6148.76|6028.76|6148.76|6028.76|6147.85|6027.85|10
1655955680000|2022-06-23 03:41:20|6148.75|6028.75|6148.99|6028.99|6149.25|6029.25|6148.75|6028.75|9
1655955690000|2022-06-23 03:41:30|6149.39|6029.39|6148.96|6028.96|6149.39|6029.39|6148.41|6028.41|10
1655955700000|2022-06-23 03:41:40|6148.93|6028.93|6148.55|6028.55|6148.93|6028.93|6148.22|6028.22|10
1655955710000|2022-06-23 03:41:50|6148.5|6028.5|6146.87|6026.87|6148.55|6028.55|6146.87|6026.87|10
1655955720000|2022-06-23 03:42:00|6146.69|6026.69|6146.08|6026.08|6146.88|6026.88|6146.02|6026.02|10
1655955730000|2022-06-23 03:42:10|6146.18|6026.18|6142.81|6022.81|6146.26|6026.26|6142.81|6022.81|9
1655955740000|2022-06-23 03:42:20|6143.92|6023.92|6141.56|6021.56|6143.92|6023.92|6141.51|6021.51|9
1655955750000|2022-06-23 03:42:30|6141.62|6021.62|6140.95|6020.95|6141.82|6021.82|6140.95|6020.95|9
1655955760000|2022-06-23 03:42:40|6140.46|6020.46|6140.92|6020.92|6141.18|6021.18|6140.46|6020.46|10
1655955770000|2022-06-23 03:42:50|6140.82|6020.82|6139.6|6019.6|6141.04|6021.04|6139.42|6019.42|9
1655955780000|2022-06-23 03:43:00|6139.48|6019.48|6138.31|6018.31|6139.48|6019.48|6137.88|6017.88|10
1655955790000|2022-06-23 03:43:10|6138.27|6018.27|6137.68|6017.68|6138.37|6018.37|6137.51|6017.51|10
1655955800000|2022-06-23 03:43:20|6137.23|6017.23|6134.22|6014.22|6137.23|6017.23|6134.22|6014.22|10
1655955810000|2022-06-23 03:43:30|6134.17|6014.17|6132.54|6012.54|6134.17|6014.17|6132.54|6012.54|10
1655955820000|2022-06-23 03:43:40|6132.57|6012.57|6132.82|6012.82|6132.85|6012.85|6132.45|6012.45|10
1655955830000|2022-06-23 03:43:50|6132.86|6012.86|6133.15|6013.15|6133.15|6013.15|6132.71|6012.71|9
1655955840000|2022-06-23 03:44:00|6133.36|6013.36|6133.46|6013.46|6133.59|6013.59|6133.36|6013.36|8
1655955850000|2022-06-23 03:44:10|6133.45|6013.45|6133.51|6013.51|6133.84|6013.84|6133.44|6013.44|10
1655955860000|2022-06-23 03:44:20|6133.14|6013.14|6133.17|6013.17|6133.38|6013.38|6132.92|6012.92|9
1655955870000|2022-06-23 03:44:30|6133.06|6013.06|6132.82|6012.82|6133.06|6013.06|6132.78|6012.78|9
1655955880000|2022-06-23 03:44:40|6133.04|6013.04|6133|6013|6133.13|6013.13|6132.97|6012.97|10
1655955890000|2022-06-23 03:44:50|6133.12|6013.12|6133.48|6013.48|6133.48|6013.48|6132.93|6012.93|10
1655955900000|2022-06-23 03:45:00|6133.62|6013.62|6133.67|6013.67|6134.14|6014.14|6133.57|6013.57|10
1655955910000|2022-06-23 03:45:10|6133.75|6013.75|6133.79|6013.79|6134.39|6014.39|6133.75|6013.75|10
1655955920000|2022-06-23 03:45:20|6133.94|6013.94|6134.3|6014.3|6134.56|6014.56|6133.71|6013.71|10
1655955930000|2022-06-23 03:45:30|6133.57|6013.57|6133.5|6013.5|6134.39|6014.39|6133.32|6013.32|10
1655955940000|2022-06-23 03:45:40|6132.83|6012.83|6131.67|6011.67|6133.3|6013.3|6131.67|6011.67|10
1655955950000|2022-06-23 03:45:50|6131.23|6011.23|6131.49|6011.49|6131.69|6011.69|6131.19|6011.19|9
1655955960000|2022-06-23 03:46:00|6131.35|6011.35|6130.89|6010.89|6131.35|6011.35|6130.56|6010.56|10
1655955970000|2022-06-23 03:46:10|6131.1|6011.1|6130.12|6010.12|6131.26|6011.26|6130.12|6010.12|10
1655955980000|2022-06-23 03:46:20|6130.36|6010.36|6130.07|6010.07|6130.43|6010.43|6130.04|6010.04|10
1655955990000|2022-06-23 03:46:30|6129.91|6009.91|6129.8|6009.8|6129.91|6009.91|6129.62|6009.62|9
1655956000000|2022-06-23 03:46:40|6130.04|6010.04|6130.25|6010.25|6130.28|6010.28|6129.81|6009.81|10
1655956010000|2022-06-23 03:46:50|6130.22|6010.22|6130.4|6010.4|6130.72|6010.72|6130.22|6010.22|10
1655956020000|2022-06-23 03:47:00|6130.26|6010.26|6130.41|6010.41|6130.41|6010.41|6130.15|6010.15|10
1655956030000|2022-06-23 03:47:10|6130.48|6010.48|6131.56|6011.56|6131.79|6011.79|6130.48|6010.48|9
1655956040000|2022-06-23 03:47:20|6131.92|6011.92|6132.99|6012.99|6133.45|6013.45|6131.92|6011.92|9
1655956050000|2022-06-23 03:47:30|6133.19|6013.19|6133.86|6013.86|6133.9|6013.9|6133.19|6013.19|10
1655956060000|2022-06-23 03:47:40|6133.73|6013.73|6134.66|6014.66|6134.7|6014.7|6133.73|6013.73|7
1655956070000|2022-06-23 03:47:50|6134.55|6014.55|6134.93|6014.93|6135.01|6015.01|6134.55|6014.55|9
1655956080000|2022-06-23 03:48:00|6134.96|6014.96|6134.93|6014.93|6135.05|6015.05|6134.93|6014.93|8
1655956090000|2022-06-23 03:48:10|6135.03|6015.03|6134.75|6014.75|6135.11|6015.11|6134.68|6014.68|10
1655956100000|2022-06-23 03:48:20|6134.77|6014.77|6134.61|6014.61|6134.85|6014.85|6134.51|6014.51|10
1655956110000|2022-06-23 03:48:30|6134.64|6014.64|6135.63|6015.63|6135.63|6015.63|6134.64|6014.64|10
1655956120000|2022-06-23 03:48:40|6135.68|6015.68|6136.02|6016.02|6136.02|6016.02|6135.5|6015.5|10
1655956130000|2022-06-23 03:48:50|6135.95|6015.95|6136.17|6016.17|6136.17|6016.17|6135.9|6015.9|8
1655956140000|2022-06-23 03:49:00|6136.24|6016.24|6137.12|6017.12|6137.26|6017.26|6136.24|6016.24|9
1655956150000|2022-06-23 03:49:10|6137.36|6017.36|6138.45|6018.45|6138.45|6018.45|6137.32|6017.32|10
1655956160000|2022-06-23 03:49:20|6138.71|6018.71|6140.12|6020.12|6140.12|6020.12|6138.71|6018.71|10
1655956170000|2022-06-23 03:49:30|6139.94|6019.94|6140.44|6020.44|6140.44|6020.44|6139.94|6019.94|9
1655956180000|2022-06-23 03:49:40|6140.55|6020.55|6141.08|6021.08|6141.08|6021.08|6140.49|6020.49|10
1655956190000|2022-06-23 03:49:50|6141.4|6021.4|6142.11|6022.11|6142.24|6022.24|6141.32|6021.32|10
1655956200000|2022-06-23 03:50:00|6142.13|6022.13|6142.66|6022.66|6142.73|6022.73|6142.13|6022.13|10
1655956210000|2022-06-23 03:50:10|6143.04|6023.04|6143.41|6023.41|6143.43|6023.43|6142.86|6022.86|10
1655956220000|2022-06-23 03:50:20|6143.19|6023.19|6143.89|6023.89|6143.93|6023.93|6143.09|6023.09|10
1655956230000|2022-06-23 03:50:30|6143.85|6023.85|6144.11|6024.11|6144.21|6024.21|6143.71|6023.71|10
1655956240000|2022-06-23 03:50:40|6144.13|6024.13|6144.72|6024.72|6144.72|6024.72|6144.13|6024.13|9
1655956250000|2022-06-23 03:50:50|6144.71|6024.71|6144.69|6024.69|6144.85|6024.85|6144.61|6024.61|9
1655956260000|2022-06-23 03:51:00|6144.75|6024.75|6144.51|6024.51|6144.75|6024.75|6144.17|6024.17|10
1655956270000|2022-06-23 03:51:10|6144.5|6024.5|6146.31|6026.31|6146.31|6026.31|6144.5|6024.5|10
1655956280000|2022-06-23 03:51:20|6146.36|6026.36|6146.34|6026.34|6146.36|6026.36|6146.19|6026.19|9
1655956290000|2022-06-23 03:51:30|6146.33|6026.33|6146.14|6026.14|6146.33|6026.33|6146.05|6026.05|10
1655956300000|2022-06-23 03:51:40|6146.16|6026.16|6146.22|6026.22|6146.31|6026.31|6146.16|6026.16|9
1655956310000|2022-06-23 03:51:50|6146.12|6026.12|6145.76|6025.76|6146.22|6026.22|6145.76|6025.76|9
1655956320000|2022-06-23 03:52:00|6145.55|6025.55|6145.18|6025.18|6145.55|6025.55|6145.18|6025.18|9
1655956330000|2022-06-23 03:52:10|6145.11|6025.11|6144.82|6024.82|6145.12|6025.12|6144.79|6024.79|10
1655956340000|2022-06-23 03:52:20|6144.81|6024.81|6144.68|6024.68|6145.05|6025.05|6144.54|6024.54|10
1655956350000|2022-06-23 03:52:30|6144.63|6024.63|6145.27|6025.27|6145.27|6025.27|6144.63|6024.63|10
1655956360000|2022-06-23 03:52:40|6145.56|6025.56|6146.44|6026.44|6146.44|6026.44|6145.56|6025.56|8
1655956370000|2022-06-23 03:52:50|6146.34|6026.34|6147.11|6027.11|6147.11|6027.11|6146.34|6026.34|9
1655956380000|2022-06-23 03:53:00|6146.85|6026.85|6146.37|6026.37|6146.97|6026.97|6146.37|6026.37|10
1655956390000|2022-06-23 03:53:10|6146.09|6026.09|6145.16|6025.16|6146.09|6026.09|6144.96|6024.96|10
1655956400000|2022-06-23 03:53:20|6145.23|6025.23|6145.73|6025.73|6145.73|6025.73|6145.23|6025.23|10
1655956410000|2022-06-23 03:53:30|6145.78|6025.78|6145.72|6025.72|6145.78|6025.78|6145.4|6025.4|9
1655956420000|2022-06-23 03:53:40|6145.75|6025.75|6146.02|6026.02|6146.08|6026.08|6145.75|6025.75|9
1655956430000|2022-06-23 03:53:50|6145.81|6025.81|6145.69|6025.69|6145.95|6025.95|6145.65|6025.65|8
1655956440000|2022-06-23 03:54:00|6145.59|6025.59|6145.4|6025.4|6145.59|6025.59|6145.4|6025.4|8
1655956450000|2022-06-23 03:54:10|6145.36|6025.36|6144.94|6024.94|6145.36|6025.36|6144.94|6024.94|8
1655956460000|2022-06-23 03:54:20|6145|6025|6144.46|6024.46|6145|6025|6144.46|6024.46|9
1655956470000|2022-06-23 03:54:30|6144.2|6024.2|6144.18|6024.18|6144.2|6024.2|6143.8|6023.8|10
1655956480000|2022-06-23 03:54:40|6144.65|6024.65|6145.41|6025.41|6145.41|6025.41|6144.65|6024.65|10
1655956490000|2022-06-23 03:54:50|6145.32|6025.32|6145.62|6025.62|6145.69|6025.69|6145.32|6025.32|9
1655956500000|2022-06-23 03:55:00|6145.67|6025.67|6145.92|6025.92|6145.92|6025.92|6145.58|6025.58|9
1655956510000|2022-06-23 03:55:10|6146.15|6026.15|6145.25|6025.25|6146.18|6026.18|6145.25|6025.25|9
1655956520000|2022-06-23 03:55:20|6145.01|6025.01|6143.68|6023.68|6145.18|6025.18|6143.68|6023.68|9
1655956530000|2022-06-23 03:55:30|6143.76|6023.76|6143.79|6023.79|6143.95|6023.95|6143.53|6023.53|9
1655956540000|2022-06-23 03:55:40|6143.71|6023.71|6143.98|6023.98|6144.04|6024.04|6143.71|6023.71|8
1655956550000|2022-06-23 03:55:50|6143.93|6023.93|6144.14|6024.14|6144.19|6024.19|6143.9|6023.9|8
1655956560000|2022-06-23 03:56:00|6144.13|6024.13|6144.67|6024.67|6144.67|6024.67|6144.07|6024.07|10
1655956570000|2022-06-23 03:56:10|6144.62|6024.62|6144.36|6024.36|6144.75|6024.75|6144.36|6024.36|10
1655956580000|2022-06-23 03:56:20|6144.57|6024.57|6144.35|6024.35|6144.59|6024.59|6144.3|6024.3|10
1655956590000|2022-06-23 03:56:30|6144.46|6024.46|6144.14|6024.14|6144.85|6024.85|6144.14|6024.14|10
1655956600000|2022-06-23 03:56:40|6143.97|6023.97|6144.01|6024.01|6144.12|6024.12|6143.82|6023.82|10
1655956610000|2022-06-23 03:56:50|6144.11|6024.11|6144.01|6024.01|6144.25|6024.25|6143.99|6023.99|9
1655956620000|2022-06-23 03:57:00|6143.93|6023.93|6142.78|6022.78|6143.97|6023.97|6142.78|6022.78|10
1655956630000|2022-06-23 03:57:10|6142.76|6022.76|6139.56|6019.56|6142.76|6022.76|6139.56|6019.56|10
1655956640000|2022-06-23 03:57:20|6139.41|6019.41|6139.65|6019.65|6139.84|6019.84|6139.15|6019.15|10
1655956650000|2022-06-23 03:57:30|6139.24|6019.24|6138.8|6018.8|6139.27|6019.27|6138.73|6018.73|9
1655956660000|2022-06-23 03:57:40|6138.84|6018.84|6138.25|6018.25|6138.84|6018.84|6138.09|6018.09|10
1655956670000|2022-06-23 03:57:50|6138.36|6018.36|6137.99|6017.99|6138.36|6018.36|6137.88|6017.88|10
1655956680000|2022-06-23 03:58:00|6137.89|6017.89|6136.96|6016.96|6137.89|6017.89|6136.86|6016.86|8
1655956690000|2022-06-23 03:58:10|6137.07|6017.07|6137.08|6017.08|6137.2|6017.2|6136.9|6016.9|10
1655956700000|2022-06-23 03:58:20|6136.8|6016.8|6135.73|6015.73|6136.9|6016.9|6135.51|6015.51|9
1655956710000|2022-06-23 03:58:30|6135.66|6015.66|6133.8|6013.8|6135.66|6015.66|6133.69|6013.69|10
1655956720000|2022-06-23 03:58:40|6133.56|6013.56|6134.52|6014.52|6134.52|6014.52|6133.47|6013.47|10
1655956730000|2022-06-23 03:58:50|6134.33|6014.33|6134.52|6014.52|6134.52|6014.52|6134.17|6014.17|10
1655956740000|2022-06-23 03:59:00|6134.66|6014.66|6134.53|6014.53|6134.66|6014.66|6134.4|6014.4|10
1655956750000|2022-06-23 03:59:10|6134.45|6014.45|6134.24|6014.24|6134.54|6014.54|6134.19|6014.19|9
1655956760000|2022-06-23 03:59:20|6134.37|6014.37|6134.33|6014.33|6134.37|6014.37|6133.35|6013.35|10
1655956770000|2022-06-23 03:59:30|6134.54|6014.54|6133.58|6013.58|6134.54|6014.54|6133.44|6013.44|10
1655956780000|2022-06-23 03:59:40|6133.57|6013.57|6133.01|6013.01|6133.57|6013.57|6132.96|6012.96|9
1655956790000|2022-06-23 03:59:50|6132.54|6012.54|6131.86|6011.86|6132.54|6012.54|6131.86|6011.86|9
1655956800000|2022-06-23 04:00:00|6131.66|6011.66|6130.57|6010.57|6131.66|6011.66|6129.84|6009.84|10
1655956810000|2022-06-23 04:00:10|6130.32|6010.32|6129.87|6009.87|6130.84|6010.84|6129.87|6009.87|10
1655956820000|2022-06-23 04:00:20|6129.85|6009.85|6129.47|6009.47|6129.88|6009.88|6129.47|6009.47|9
1655956830000|2022-06-23 04:00:30|6129.6|6009.6|6128.47|6008.47|6129.6|6009.6|6128.47|6008.47|8
1655956840000|2022-06-23 04:00:40|6128.21|6008.21|6126.56|6006.56|6128.21|6008.21|6126.56|6006.56|10
1655956850000|2022-06-23 04:00:50|6126.95|6006.95|6126.92|6006.92|6126.97|6006.97|6126.32|6006.32|10
1655956860000|2022-06-23 04:01:00|6126.91|6006.91|6126.55|6006.55|6127.14|6007.14|6126.29|6006.29|10
1655956870000|2022-06-23 04:01:10|6127.04|6007.04|6127.51|6007.51|6127.51|6007.51|6126.75|6006.75|9
1655956880000|2022-06-23 04:01:20|6127.59|6007.59|6128.37|6008.37|6128.51|6008.51|6127.39|6007.39|10
1655956890000|2022-06-23 04:01:30|6128.44|6008.44|6129.5|6009.5|6129.5|6009.5|6128.44|6008.44|10
1655956900000|2022-06-23 04:01:40|6129.26|6009.26|6129.66|6009.66|6129.68|6009.68|6129.26|6009.26|8
1655956910000|2022-06-23 04:01:50|6129.89|6009.89|6130.7|6010.7|6130.71|6010.71|6129.89|6009.89|9
1655956920000|2022-06-23 04:02:00|6130.88|6010.88|6131.14|6011.14|6131.17|6011.17|6130.62|6010.62|9
1655956930000|2022-06-23 04:02:10|6131.15|6011.15|6130.97|6010.97|6131.15|6011.15|6130.84|6010.84|9
1655956940000|2022-06-23 04:02:20|6130.98|6010.98|6130.37|6010.37|6130.98|6010.98|6130.37|6010.37|9
1655956950000|2022-06-23 04:02:30|6130.29|6010.29|6128.96|6008.96|6130.29|6010.29|6128.96|6008.96|10
1655956960000|2022-06-23 04:02:40|6129.06|6009.06|6128.4|6008.4|6129.06|6009.06|6128.25|6008.25|9
1655956970000|2022-06-23 04:02:50|6128.26|6008.26|6127.53|6007.53|6128.26|6008.26|6127.5|6007.5|8
1655956980000|2022-06-23 04:03:00|6127.58|6007.58|6127.9|6007.9|6127.9|6007.9|6127.21|6007.21|8
1655956990000|2022-06-23 04:03:10|6127.53|6007.53|6127.08|6007.08|6127.53|6007.53|6126.9|6006.9|6
1655957000000|2022-06-23 04:03:20|6127.01|6007.01|6128.7|6008.7|6128.7|6008.7|6126.91|6006.91|8
1655957010000|2022-06-23 04:03:30|6128.75|6008.75|6129.43|6009.43|6129.44|6009.44|6128.75|6008.75|9
1655957020000|2022-06-23 04:03:40|6129.5|6009.5|6130.48|6010.48|6130.56|6010.56|6129.5|6009.5|10
1655957030000|2022-06-23 04:03:50|6130.69|6010.69|6131.2|6011.2|6131.54|6011.54|6130.37|6010.37|10
1655957040000|2022-06-23 04:04:00|6131.27|6011.27|6132.61|6012.61|6132.61|6012.61|6131.27|6011.27|9
1655957050000|2022-06-23 04:04:10|6132.74|6012.74|6134.52|6014.52|6134.52|6014.52|6132.74|6012.74|10
1655957060000|2022-06-23 04:04:20|6134.76|6014.76|6135.63|6015.63|6135.63|6015.63|6134.54|6014.54|10
1655957070000|2022-06-23 04:04:30|6135.5|6015.5|6135.84|6015.84|6136.23|6016.23|6135.5|6015.5|10
1655957080000|2022-06-23 04:04:40|6136.07|6016.07|6136.02|6016.02|6136.14|6016.14|6135.65|6015.65|10
1655957090000|2022-06-23 04:04:50|6135.65|6015.65|6135.88|6015.88|6136.11|6016.11|6135.65|6015.65|10
1655957100000|2022-06-23 04:05:00|6135.94|6015.94|6135.65|6015.65|6135.98|6015.98|6135.54|6015.54|9
1655957110000|2022-06-23 04:05:10|6135.53|6015.53|6135.9|6015.9|6135.94|6015.94|6135.36|6015.36|10
1655957120000|2022-06-23 04:05:20|6135.22|6015.22|6136.68|6016.68|6136.74|6016.74|6135.22|6015.22|10
1655957130000|2022-06-23 04:05:30|6136.51|6016.51|6135.96|6015.96|6136.58|6016.58|6135.96|6015.96|9
1655957140000|2022-06-23 04:05:40|6135.97|6015.97|6136.63|6016.63|6137.02|6017.02|6135.97|6015.97|10
1655957150000|2022-06-23 04:05:50|6136.26|6016.26|6135.62|6015.62|6136.59|6016.59|6135.4|6015.4|10
1655957160000|2022-06-23 04:06:00|6135.84|6015.84|6135.01|6015.01|6136.39|6016.39|6135.01|6015.01|10
1655957170000|2022-06-23 04:06:10|6135.1|6015.1|6135.71|6015.71|6135.71|6015.71|6134.9|6014.9|9
1655957180000|2022-06-23 04:06:20|6135.24|6015.24|6135.2|6015.2|6135.44|6015.44|6135.12|6015.12|10
1655957190000|2022-06-23 04:06:30|6134.95|6014.95|6135.14|6015.14|6135.38|6015.38|6134.94|6014.94|9
1655957200000|2022-06-23 04:06:40|6135.26|6015.26|6135.04|6015.04|6135.35|6015.35|6134.64|6014.64|10
1655957210000|2022-06-23 04:06:50|6134.46|6014.46|6135.39|6015.39|6135.44|6015.44|6134.46|6014.46|10
1655957220000|2022-06-23 04:07:00|6135.49|6015.49|6135.7|6015.7|6135.85|6015.85|6135.49|6015.49|10
1655957230000|2022-06-23 04:07:10|6135.78|6015.78|6136.21|6016.21|6136.21|6016.21|6135.78|6015.78|10
1655957240000|2022-06-23 04:07:20|6135.71|6015.71|6135.41|6015.41|6135.71|6015.71|6135.21|6015.21|10
1655957250000|2022-06-23 04:07:30|6135.44|6015.44|6135.03|6015.03|6135.48|6015.48|6134.96|6014.96|10
1655957260000|2022-06-23 04:07:40|6135.06|6015.06|6135.06|6015.06|6135.16|6015.16|6134.94|6014.94|9
1655957270000|2022-06-23 04:07:50|6135|6015|6135.01|6015.01|6135.17|6015.17|6135|6015|6
1655957280000|2022-06-23 04:08:00|6134.97|6014.97|6134.95|6014.95|6135.04|6015.04|6134.83|6014.83|10
1655957290000|2022-06-23 04:08:10|6135.14|6015.14|6135.15|6015.15|6135.15|6015.15|6134.84|6014.84|9
1655957300000|2022-06-23 04:08:20|6135.05|6015.05|6134.56|6014.56|6135.12|6015.12|6134.56|6014.56|10
1655957310000|2022-06-23 04:08:30|6134.98|6014.98|6133.28|6013.28|6134.98|6014.98|6133.28|6013.28|10
1655957320000|2022-06-23 04:08:40|6132.93|6012.93|6131.75|6011.75|6133.32|6013.32|6131.71|6011.71|10
1655957330000|2022-06-23 04:08:50|6131.17|6011.17|6131.23|6011.23|6131.23|6011.23|6130.81|6010.81|9
1655957340000|2022-06-23 04:09:00|6131.35|6011.35|6131.09|6011.09|6131.52|6011.52|6130.78|6010.78|9
1655957350000|2022-06-23 04:09:10|6130.72|6010.72|6129.66|6009.66|6130.72|6010.72|6129|6009|10
1655957360000|2022-06-23 04:09:20|6128.91|6008.91|6126.2|6006.2|6129.82|6009.82|6125.94|6005.94|10
1655957370000|2022-06-23 04:09:30|6126.1|6006.1|6124.82|6004.82|6126.2|6006.2|6124.82|6004.82|10
1655957380000|2022-06-23 04:09:40|6125.35|6005.35|6124.35|6004.35|6125.35|6005.35|6124.35|6004.35|9
1655957390000|2022-06-23 04:09:50|6125.01|6005.01|6124.57|6004.57|6125.01|6005.01|6124.44|6004.44|10
1655957400000|2022-06-23 04:10:00|6124.72|6004.72|6124.71|6004.71|6124.85|6004.85|6124.44|6004.44|10
1655957410000|2022-06-23 04:10:10|6124.48|6004.48|6124.51|6004.51|6124.7|6004.7|6124.48|6004.48|9
1655957420000|2022-06-23 04:10:20|6124.43|6004.43|6121.47|6001.47|6124.43|6004.43|6121.28|6001.28|9
1655957430000|2022-06-23 04:10:30|6121.53|6001.53|6120.61|6000.61|6121.53|6001.53|6120.35|6000.35|10
1655957440000|2022-06-23 04:10:40|6120.78|6000.78|6121.94|6001.94|6121.98|6001.98|6120.21|6000.21|10
1655957450000|2022-06-23 04:10:50|6121.98|6001.98|6122.69|6002.69|6123.24|6003.24|6121.98|6001.98|10
1655957460000|2022-06-23 04:11:00|6122.67|6002.67|6124.23|6004.23|6124.23|6004.23|6122.67|6002.67|10
1655957470000|2022-06-23 04:11:10|6124.4|6004.4|6124.34|6004.34|6124.98|6004.98|6123.91|6003.91|10
1655957480000|2022-06-23 04:11:20|6124.4|6004.4|6125.56|6005.56|6125.59|6005.59|6124.4|6004.4|10
1655957490000|2022-06-23 04:11:30|6125.89|6005.89|6126.58|6006.58|6126.58|6006.58|6125.89|6005.89|9
1655957500000|2022-06-23 04:11:40|6126.4|6006.4|6126.75|6006.75|6126.77|6006.77|6126.4|6006.4|10
1655957510000|2022-06-23 04:11:50|6126.64|6006.64|6126.56|6006.56|6126.74|6006.74|6126.43|6006.43|10
1655957520000|2022-06-23 04:12:00|6126.55|6006.55|6127.25|6007.25|6127.59|6007.59|6126.55|6006.55|10
1655957530000|2022-06-23 04:12:10|6127.32|6007.32|6127.24|6007.24|6127.38|6007.38|6126.98|6006.98|10
1655957540000|2022-06-23 04:12:20|6127.39|6007.39|6128.06|6008.06|6128.06|6008.06|6127.3|6007.3|9
1655957550000|2022-06-23 04:12:30|6128|6008|6128.37|6008.37|6128.43|6008.43|6128|6008|10
1655957560000|2022-06-23 04:12:40|6128.28|6008.28|6128.32|6008.32|6128.66|6008.66|6128.26|6008.26|8
1655957570000|2022-06-23 04:12:50|6128.44|6008.44|6128.01|6008.01|6128.5|6008.5|6128.01|6008.01|9
1655957580000|2022-06-23 04:13:00|6128.02|6008.02|6128.32|6008.32|6128.38|6008.38|6127.99|6007.99|10
1655957590000|2022-06-23 04:13:10|6128.72|6008.72|6129.49|6009.49|6129.59|6009.59|6128.72|6008.72|10
1655957600000|2022-06-23 04:13:20|6129.55|6009.55|6129.51|6009.51|6129.9|6009.9|6129.44|6009.44|10
1655957610000|2022-06-23 04:13:30|6129.4|6009.4|6129.94|6009.94|6129.94|6009.94|6129.25|6009.25|10
1655957620000|2022-06-23 04:13:40|6130.19|6010.19|6129.94|6009.94|6130.4|6010.4|6129.83|6009.83|9
1655957630000|2022-06-23 04:13:50|6129.89|6009.89|6130.04|6010.04|6130.13|6010.13|6129.72|6009.72|8
1655957640000|2022-06-23 04:14:00|6129.87|6009.87|6129.69|6009.69|6129.98|6009.98|6129.69|6009.69|10
1655957650000|2022-06-23 04:14:10|6129.77|6009.77|6129.4|6009.4|6129.77|6009.77|6128.96|6008.96|9
1655957660000|2022-06-23 04:14:20|6129.39|6009.39|6129.89|6009.89|6130.3|6010.3|6129.39|6009.39|10
1655957670000|2022-06-23 04:14:30|6129.94|6009.94|6129.81|6009.81|6129.94|6009.94|6129.45|6009.45|9
1655957680000|2022-06-23 04:14:40|6129.59|6009.59|6129.18|6009.18|6129.85|6009.85|6129.18|6009.18|10
1655957690000|2022-06-23 04:14:50|6129.01|6009.01|6128.16|6008.16|6129.18|6009.18|6128.16|6008.16|8
1655957700000|2022-06-23 04:15:00|6128.21|6008.21|6127.51|6007.51|6128.21|6008.21|6127.51|6007.51|10
1655957710000|2022-06-23 04:15:10|6127.77|6007.77|6127.26|6007.26|6127.87|6007.87|6127.26|6007.26|10
1655957720000|2022-06-23 04:15:20|6127.28|6007.28|6127.6|6007.6|6127.62|6007.62|6127.25|6007.25|8
1655957730000|2022-06-23 04:15:30|6127.4|6007.4|6127.85|6007.85|6128.33|6008.33|6127.14|6007.14|10
1655957740000|2022-06-23 04:15:40|6128.05|6008.05|6128.47|6008.47|6128.47|6008.47|6128.05|6008.05|10
1655957750000|2022-06-23 04:15:50|6128.54|6008.54|6129.33|6009.33|6129.49|6009.49|6128.54|6008.54|10
1655957760000|2022-06-23 04:16:00|6129.32|6009.32|6129.65|6009.65|6129.65|6009.65|6129.32|6009.32|9
1655957770000|2022-06-23 04:16:10|6129.64|6009.64|6129.27|6009.27|6129.75|6009.75|6129.27|6009.27|9
1655957780000|2022-06-23 04:16:20|6129.59|6009.59|6129.73|6009.73|6129.73|6009.73|6129.08|6009.08|9
1655957790000|2022-06-23 04:16:30|6129.79|6009.79|6128.86|6008.86|6129.79|6009.79|6128.66|6008.66|10
1655957800000|2022-06-23 04:16:40|6128.98|6008.98|6127.98|6007.98|6129.03|6009.03|6127.98|6007.98|10
1655957810000|2022-06-23 04:16:50|6127.84|6007.84|6126.99|6006.99|6127.84|6007.84|6126.95|6006.95|9
1655957820000|2022-06-23 04:17:00|6127.07|6007.07|6125.61|6005.61|6127.07|6007.07|6125.61|6005.61|10
1655957830000|2022-06-23 04:17:10|6125.67|6005.67|6125.83|6005.83|6125.83|6005.83|6125.44|6005.44|9
1655957840000|2022-06-23 04:17:20|6125.71|6005.71|6125.75|6005.75|6125.92|6005.92|6125.54|6005.54|9
1655957850000|2022-06-23 04:17:30|6125.69|6005.69|6125.78|6005.78|6126.42|6006.42|6125.69|6005.69|10
1655957860000|2022-06-23 04:17:40|6126.03|6006.03|6125.19|6005.19|6126.03|6006.03|6125.19|6005.19|9
1655957870000|2022-06-23 04:17:50|6125.24|6005.24|6125.07|6005.07|6125.39|6005.39|6125.07|6005.07|10
1655957880000|2022-06-23 04:18:00|6125.18|6005.18|6124.93|6004.93|6125.33|6005.33|6124.75|6004.75|8
1655957890000|2022-06-23 04:18:10|6124.48|6004.48|6124.37|6004.37|6124.72|6004.72|6124.31|6004.31|10
1655957900000|2022-06-23 04:18:20|6124.26|6004.26|6124.03|6004.03|6124.28|6004.28|6123.99|6003.99|10
1655957910000|2022-06-23 04:18:30|6123.98|6003.98|6124.48|6004.48|6124.54|6004.54|6123.98|6003.98|10
1655957920000|2022-06-23 04:18:40|6124.53|6004.53|6124.44|6004.44|6124.54|6004.54|6124.28|6004.28|10
1655957930000|2022-06-23 04:18:50|6124.6|6004.6|6124.94|6004.94|6125.02|6005.02|6124.08|6004.08|8
1655957940000|2022-06-23 04:19:00|6124.93|6004.93|6125.05|6005.05|6125.28|6005.28|6124.93|6004.93|9
1655957950000|2022-06-23 04:19:10|6124.91|6004.91|6125.07|6005.07|6125.15|6005.15|6124.89|6004.89|10
1655957960000|2022-06-23 04:19:20|6124.86|6004.86|6125.1|6005.1|6125.26|6005.26|6124.86|6004.86|9
1655957970000|2022-06-23 04:19:30|6125.01|6005.01|6125.25|6005.25|6125.25|6005.25|6125.01|6005.01|8
1655957980000|2022-06-23 04:19:40|6125.23|6005.23|6126.1|6006.1|6126.1|6006.1|6125.01|6005.01|10
1655957990000|2022-06-23 04:19:50|6126.2|6006.2|6127.37|6007.37|6127.74|6007.74|6125.81|6005.81|10
1655958000000|2022-06-23 04:20:00|6127.67|6007.67|6128.18|6008.18|6128.18|6008.18|6127.4|6007.4|10
1655958010000|2022-06-23 04:20:10|6128.32|6008.32|6129.91|6009.91|6130.55|6010.55|6128.32|6008.32|10
1655958020000|2022-06-23 04:20:20|6129.92|6009.92|6130.4|6010.4|6130.48|6010.48|6129.92|6009.92|10
1655958030000|2022-06-23 04:20:30|6130.78|6010.78|6131.4|6011.4|6131.48|6011.48|6130.62|6010.62|9
1655958040000|2022-06-23 04:20:40|6131.48|6011.48|6130.66|6010.66|6131.54|6011.54|6130.62|6010.62|10
1655958050000|2022-06-23 04:20:50|6130.7|6010.7|6130.19|6010.19|6130.7|6010.7|6129.83|6009.83|10
1655958060000|2022-06-23 04:21:00|6130.11|6010.11|6130.74|6010.74|6130.74|6010.74|6130.11|6010.11|8
1655958070000|2022-06-23 04:21:10|6130.87|6010.87|6130.53|6010.53|6130.87|6010.87|6130.4|6010.4|10
1655958080000|2022-06-23 04:21:20|6130.7|6010.7|6130.4|6010.4|6130.7|6010.7|6130.32|6010.32|10
1655958090000|2022-06-23 04:21:30|6130.62|6010.62|6131.11|6011.11|6131.11|6011.11|6130.48|6010.48|9
1655958100000|2022-06-23 04:21:40|6131.48|6011.48|6131.42|6011.42|6131.64|6011.64|6131.28|6011.28|10
1655958110000|2022-06-23 04:21:50|6131.47|6011.47|6131.13|6011.13|6131.57|6011.57|6131.13|6011.13|10
1655958120000|2022-06-23 04:22:00|6131.02|6011.02|6131.05|6011.05|6131.46|6011.46|6130.88|6010.88|10
1655958130000|2022-06-23 04:22:10|6131.17|6011.17|6131.28|6011.28|6131.28|6011.28|6131.14|6011.14|9
1655958140000|2022-06-23 04:22:20|6131.34|6011.34|6131.45|6011.45|6131.45|6011.45|6131.16|6011.16|8
1655958150000|2022-06-23 04:22:30|6131.6|6011.6|6131.72|6011.72|6131.86|6011.86|6131.6|6011.6|8
1655958160000|2022-06-23 04:22:40|6131.7|6011.7|6132.3|6012.3|6132.3|6012.3|6131.62|6011.62|10
1655958170000|2022-06-23 04:22:50|6132.36|6012.36|6133.72|6013.72|6133.82|6013.82|6132.36|6012.36|10
1655958180000|2022-06-23 04:23:00|6133.93|6013.93|6133.95|6013.95|6134.12|6014.12|6133.74|6013.74|9
1655958190000|2022-06-23 04:23:10|6133.99|6013.99|6134.03|6014.03|6134.04|6014.04|6133.88|6013.88|10
1655958200000|2022-06-23 04:23:20|6133.83|6013.83|6134.08|6014.08|6134.08|6014.08|6133.8|6013.8|8
1655958210000|2022-06-23 04:23:30|6134.12|6014.12|6134.27|6014.27|6134.31|6014.31|6134.12|6014.12|5
1655958220000|2022-06-23 04:23:40|6134.79|6014.79|6136.49|6016.49|6136.49|6016.49|6134.79|6014.79|9
1655958230000|2022-06-23 04:23:50|6136.53|6016.53|6136.8|6016.8|6136.81|6016.81|6136.53|6016.53|9
1655958240000|2022-06-23 04:24:00|6136.73|6016.73|6137.58|6017.58|6137.58|6017.58|6136.66|6016.66|9
1655958250000|2022-06-23 04:24:10|6138.16|6018.16|6139.08|6019.08|6139.08|6019.08|6137.87|6017.87|10
1655958260000|2022-06-23 04:24:20|6138.92|6018.92|6139.26|6019.26|6139.42|6019.42|6138.92|6018.92|9
1655958270000|2022-06-23 04:24:30|6139.27|6019.27|6140.78|6020.78|6140.78|6020.78|6139.27|6019.27|10
1655958280000|2022-06-23 04:24:40|6140.84|6020.84|6141.72|6021.72|6142.14|6022.14|6140.84|6020.84|10
1655958290000|2022-06-23 04:24:50|6141.73|6021.73|6144.26|6024.26|6144.26|6024.26|6141.62|6021.62|10
1655958300000|2022-06-23 04:25:00|6144.89|6024.89|6150.58|6030.58|6150.58|6030.58|6144.89|6024.89|10
1655958310000|2022-06-23 04:25:10|6150.96|6030.96|6153.35|6033.35|6153.68|6033.68|6150.96|6030.96|10
1655958320000|2022-06-23 04:25:20|6153.76|6033.76|6156.78|6036.78|6156.78|6036.78|6153.63|6033.63|10
1655958330000|2022-06-23 04:25:30|6156.97|6036.97|6157.23|6037.23|6157.81|6037.81|6156.9|6036.9|10
1655958340000|2022-06-23 04:25:40|6156.8|6036.8|6158.02|6038.02|6158.29|6038.29|6156.8|6036.8|10
1655958350000|2022-06-23 04:25:50|6158.26|6038.26|6157.25|6037.25|6158.29|6038.29|6157.25|6037.25|10
1655958360000|2022-06-23 04:26:00|6157.46|6037.46|6157.52|6037.52|6157.52|6037.52|6157.17|6037.17|10
1655958370000|2022-06-23 04:26:10|6157.57|6037.57|6159.2|6039.2|6159.26|6039.26|6157.56|6037.56|10
1655958380000|2022-06-23 04:26:20|6158.96|6038.96|6157.28|6037.28|6159.12|6039.12|6157.28|6037.28|10
1655958390000|2022-06-23 04:26:30|6157.11|6037.11|6155.61|6035.61|6157.11|6037.11|6155.61|6035.61|10
1655958400000|2022-06-23 04:26:40|6155.42|6035.42|6155.58|6035.58|6155.61|6035.61|6154.89|6034.89|10
1655958410000|2022-06-23 04:26:50|6155.8|6035.8|6156.53|6036.53|6156.53|6036.53|6155.8|6035.8|9
1655958420000|2022-06-23 04:27:00|6156.75|6036.75|6157.24|6037.24|6157.24|6037.24|6156.56|6036.56|10
1655958430000|2022-06-23 04:27:10|6156.93|6036.93|6158.95|6038.95|6159.11|6039.11|6156.93|6036.93|10
1655958440000|2022-06-23 04:27:20|6159|6039|6158.96|6038.96|6159|6039|6158.69|6038.69|10
1655958450000|2022-06-23 04:27:30|6158.74|6038.74|6162.97|6042.97|6162.97|6042.97|6158.58|6038.58|9
1655958460000|2022-06-23 04:27:40|6162.94|6042.94|6163.49|6043.49|6163.6|6043.6|6162.94|6042.94|9
1655958470000|2022-06-23 04:27:50|6164.58|6044.58|6165.17|6045.17|6165.23|6045.23|6164.55|6044.55|9
1655958480000|2022-06-23 04:28:00|6165.05|6045.05|6165.06|6045.06|6165.14|6045.14|6164.42|6044.42|10
1655958490000|2022-06-23 04:28:10|6165.03|6045.03|6164.77|6044.77|6165.56|6045.56|6164.77|6044.77|9
1655958500000|2022-06-23 04:28:20|6165.02|6045.02|6164.82|6044.82|6165.23|6045.23|6164.79|6044.79|10
1655958510000|2022-06-23 04:28:30|6164.84|6044.84|6165.19|6045.19|6165.34|6045.34|6164.72|6044.72|10
1655958520000|2022-06-23 04:28:40|6165.11|6045.11|6165.23|6045.23|6165.69|6045.69|6164.73|6044.73|10
1655958530000|2022-06-23 04:28:50|6165.94|6045.94|6165.29|6045.29|6165.94|6045.94|6165.09|6045.09|10
1655958540000|2022-06-23 04:29:00|6165.12|6045.12|6165.28|6045.28|6165.52|6045.52|6165.12|6045.12|9
1655958550000|2022-06-23 04:29:10|6165.36|6045.36|6165.49|6045.49|6165.61|6045.61|6165.34|6045.34|9
1655958560000|2022-06-23 04:29:20|6165.62|6045.62|6165.33|6045.33|6165.62|6045.62|6165.28|6045.28|10
1655958570000|2022-06-23 04:29:30|6165.36|6045.36|6165.69|6045.69|6165.81|6045.81|6165.36|6045.36|10
1655958580000|2022-06-23 04:29:40|6165.67|6045.67|6165.92|6045.92|6166.04|6046.04|6165.48|6045.48|10
1655958590000|2022-06-23 04:29:50|6165.75|6045.75|6166.04|6046.04|6166.15|6046.15|6165.75|6045.75|10
1655958600000|2022-06-23 04:30:00|6165.78|6045.78|6165.85|6045.85|6165.99|6045.99|6165.78|6045.78|10
1655958610000|2022-06-23 04:30:10|6165.8|6045.8|6165.74|6045.74|6165.8|6045.8|6165.42|6045.42|10
1655958620000|2022-06-23 04:30:20|6165.79|6045.79|6166.2|6046.2|6166.82|6046.82|6165.79|6045.79|10
1655958630000|2022-06-23 04:30:30|6166.06|6046.06|6165.49|6045.49|6166.06|6046.06|6165.49|6045.49|7
1655958640000|2022-06-23 04:30:40|6165.09|6045.09|6164.12|6044.12|6165.09|6045.09|6164.1|6044.1|10
1655958650000|2022-06-23 04:30:50|6164.29|6044.29|6163.75|6043.75|6164.34|6044.34|6163.75|6043.75|10
1655958660000|2022-06-23 04:31:00|6163.88|6043.88|6163.66|6043.66|6163.88|6043.88|6163.47|6043.47|10
1655958670000|2022-06-23 04:31:10|6163.56|6043.56|6163.03|6043.03|6163.56|6043.56|6162.94|6042.94|10
1655958680000|2022-06-23 04:31:20|6162.88|6042.88|6163.01|6043.01|6163.46|6043.46|6162.86|6042.86|10
1655958690000|2022-06-23 04:31:30|6163.04|6043.04|6162.6|6042.6|6163.04|6043.04|6162.48|6042.48|10
1655958700000|2022-06-23 04:31:40|6162.75|6042.75|6162.89|6042.89|6162.9|6042.9|6162.66|6042.66|9
1655958710000|2022-06-23 04:31:50|6162.85|6042.85|6162.58|6042.58|6162.92|6042.92|6162.47|6042.47|10
1655958720000|2022-06-23 04:32:00|6162.48|6042.48|6162.93|6042.93|6162.93|6042.93|6162.4|6042.4|10
1655958730000|2022-06-23 04:32:10|6163.15|6043.15|6163.17|6043.17|6163.54|6043.54|6162.83|6042.83|10
1655958740000|2022-06-23 04:32:20|6163.74|6043.74|6165.49|6045.49|6165.52|6045.52|6163.7|6043.7|9
1655958750000|2022-06-23 04:32:30|6165.54|6045.54|6168.75|6048.75|6168.75|6048.75|6164.57|6044.57|9
1655958760000|2022-06-23 04:32:40|6168.71|6048.71|6169.54|6049.54|6169.54|6049.54|6168.58|6048.58|10
1655958770000|2022-06-23 04:32:50|6169.57|6049.57|6169.97|6049.97|6170.08|6050.08|6169.57|6049.57|10
1655958780000|2022-06-23 04:33:00|6169.95|6049.95|6170.92|6050.92|6171.23|6051.23|6169.95|6049.95|10
1655958790000|2022-06-23 04:33:10|6171.16|6051.16|6171.92|6051.92|6171.92|6051.92|6170.83|6050.83|10
1655958800000|2022-06-23 04:33:20|6172.04|6052.04|6173.28|6053.28|6174.37|6054.37|6172.04|6052.04|10
1655958810000|2022-06-23 04:33:30|6173.44|6053.44|6173.21|6053.21|6174.34|6054.34|6173.08|6053.08|10
1655958820000|2022-06-23 04:33:40|6173.49|6053.49|6174|6054|6174.15|6054.15|6173.43|6053.43|9
1655958830000|2022-06-23 04:33:50|6174.12|6054.12|6173.39|6053.39|6174.12|6054.12|6173.39|6053.39|8
1655958840000|2022-06-23 04:34:00|6173.61|6053.61|6174.25|6054.25|6174.25|6054.25|6173.5|6053.5|10
1655958850000|2022-06-23 04:34:10|6173.84|6053.84|6174.94|6054.94|6174.96|6054.96|6173.84|6053.84|10
1655958860000|2022-06-23 04:34:20|6174.8|6054.8|6175.26|6055.26|6175.26|6055.26|6174.74|6054.74|10
1655958870000|2022-06-23 04:34:30|6175.28|6055.28|6176.97|6056.97|6176.97|6056.97|6175.17|6055.17|9
1655958880000|2022-06-23 04:34:40|6176.52|6056.52|6176.37|6056.37|6177.07|6057.07|6176.31|6056.31|10
1655958890000|2022-06-23 04:34:50|6176.36|6056.36|6175.67|6055.67|6176.36|6056.36|6175.45|6055.45|10
1655958900000|2022-06-23 04:35:00|6175.82|6055.82|6176.48|6056.48|6176.64|6056.64|6175.35|6055.35|9
1655958910000|2022-06-23 04:35:10|6176.5|6056.5|6176.04|6056.04|6176.5|6056.5|6176.02|6056.02|10
1655958920000|2022-06-23 04:35:20|6176.13|6056.13|6176.03|6056.03|6176.55|6056.55|6176.01|6056.01|9
1655958930000|2022-06-23 04:35:30|6176.18|6056.18|6176|6056|6176.18|6056.18|6175.85|6055.85|10
1655958940000|2022-06-23 04:35:40|6176.02|6056.02|6175.98|6055.98|6176.25|6056.25|6175.79|6055.79|9
1655958950000|2022-06-23 04:35:50|6175.83|6055.83|6175.56|6055.56|6175.91|6055.91|6175.36|6055.36|10
1655958960000|2022-06-23 04:36:00|6175.52|6055.52|6175.83|6055.83|6176.12|6056.12|6175.52|6055.52|9
1655958970000|2022-06-23 04:36:10|6175.85|6055.85|6176.48|6056.48|6176.48|6056.48|6175.85|6055.85|10
1655958980000|2022-06-23 04:36:20|6176.44|6056.44|6176.16|6056.16|6176.44|6056.44|6176.16|6056.16|6
1655958990000|2022-06-23 04:36:30|6176.27|6056.27|6176.89|6056.89|6176.98|6056.98|6176.27|6056.27|8
1655959000000|2022-06-23 04:36:40|6176.98|6056.98|6176.68|6056.68|6176.98|6056.98|6176.66|6056.66|10
1655959010000|2022-06-23 04:36:50|6176.87|6056.87|6177.33|6057.33|6177.42|6057.42|6176.87|6056.87|10
1655959020000|2022-06-23 04:37:00|6177.83|6057.83|6177.38|6057.38|6177.96|6057.96|6177.19|6057.19|10
1655959030000|2022-06-23 04:37:10|6177.83|6057.83|6177.94|6057.94|6178.13|6058.13|6177.72|6057.72|10
1655959040000|2022-06-23 04:37:20|6178.1|6058.1|6178.26|6058.26|6178.46|6058.46|6177.84|6057.84|9
1655959050000|2022-06-23 04:37:30|6178.21|6058.21|6177.61|6057.61|6178.37|6058.37|6177.58|6057.58|10
1655959060000|2022-06-23 04:37:40|6177.5|6057.5|6177.35|6057.35|6177.51|6057.51|6177.2|6057.2|10
1655959070000|2022-06-23 04:37:50|6177.38|6057.38|6177.07|6057.07|6177.38|6057.38|6177.04|6057.04|9
1655959080000|2022-06-23 04:38:00|6177.12|6057.12|6177.12|6057.12|6177.3|6057.3|6176.94|6056.94|10
1655959090000|2022-06-23 04:38:10|6177.22|6057.22|6177.49|6057.49|6177.72|6057.72|6177.22|6057.22|9
1655959100000|2022-06-23 04:38:20|6177.48|6057.48|6177.39|6057.39|6177.7|6057.7|6177.31|6057.31|9
1655959110000|2022-06-23 04:38:30|6177.57|6057.57|6177.79|6057.79|6177.86|6057.86|6177.5|6057.5|10
1655959120000|2022-06-23 04:38:40|6177.75|6057.75|6177.92|6057.92|6178.07|6058.07|6177.64|6057.64|9
1655959130000|2022-06-23 04:38:50|6177.9|6057.9|6177.77|6057.77|6177.92|6057.92|6177.67|6057.67|10
1655959140000|2022-06-23 04:39:00|6177.83|6057.83|6177.83|6057.83|6177.96|6057.96|6177.74|6057.74|10
1655959150000|2022-06-23 04:39:10|6177.74|6057.74|6177.71|6057.71|6177.83|6057.83|6177.46|6057.46|10
1655959160000|2022-06-23 04:39:20|6177.63|6057.63|6178.21|6058.21|6178.21|6058.21|6177.49|6057.49|10
1655959170000|2022-06-23 04:39:30|6178.02|6058.02|6178.04|6058.04|6178.16|6058.16|6177.68|6057.68|9
1655959180000|2022-06-23 04:39:40|6177.95|6057.95|6177.84|6057.84|6178.31|6058.31|6177.84|6057.84|10
1655959190000|2022-06-23 04:39:50|6178.1|6058.1|6178.2|6058.2|6178.47|6058.47|6178.1|6058.1|8
1655959200000|2022-06-23 04:40:00|6178.36|6058.36|6178.69|6058.69|6178.69|6058.69|6178.18|6058.18|9
1655959210000|2022-06-23 04:40:10|6178.57|6058.57|6182.89|6062.89|6182.89|6062.89|6178.44|6058.44|10
1655959220000|2022-06-23 04:40:20|6182.55|6062.55|6188.64|6068.64|6190.8|6070.8|6182.55|6062.55|10
1655959230000|2022-06-23 04:40:30|6188.66|6068.66|6189.92|6069.92|6190.37|6070.37|6188.43|6068.43|10
1655959240000|2022-06-23 04:40:40|6190.77|6070.77|6192.42|6072.42|6192.42|6072.42|6190.77|6070.77|8
1655959250000|2022-06-23 04:40:50|6192.38|6072.38|6192.46|6072.46|6192.95|6072.95|6192.22|6072.22|10
1655959260000|2022-06-23 04:41:00|6192.49|6072.49|6192.18|6072.18|6192.52|6072.52|6192.01|6072.01|10
1655959270000|2022-06-23 04:41:10|6192.42|6072.42|6191.43|6071.43|6192.79|6072.79|6191.43|6071.43|10
1655959280000|2022-06-23 04:41:20|6191.84|6071.84|6194.2|6074.2|6194.35|6074.35|6191.84|6071.84|10
1655959290000|2022-06-23 04:41:30|6194.41|6074.41|6196.38|6076.38|6196.38|6076.38|6193.82|6073.82|10
1655959300000|2022-06-23 04:41:40|6196.44|6076.44|6198.49|6078.49|6198.89|6078.89|6196.44|6076.44|10
1655959310000|2022-06-23 04:41:50|6199.14|6079.14|6200.15|6080.15|6200.15|6080.15|6198.88|6078.88|9
1655959320000|2022-06-23 04:42:00|6200.31|6080.31|6200.94|6080.94|6201.06|6081.06|6200.31|6080.31|10
1655959330000|2022-06-23 04:42:10|6200.83|6080.83|6200.47|6080.47|6200.98|6080.98|6200.47|6080.47|10
1655959340000|2022-06-23 04:42:20|6200.39|6080.39|6200.27|6080.27|6200.56|6080.56|6200.15|6080.15|9
1655959350000|2022-06-23 04:42:30|6200.28|6080.28|6199.32|6079.32|6200.28|6080.28|6199.26|6079.26|9
1655959360000|2022-06-23 04:42:40|6199.26|6079.26|6200.57|6080.57|6200.57|6080.57|6197.89|6077.89|10
1655959370000|2022-06-23 04:42:50|6200.98|6080.98|6200.99|6080.99|6201.01|6081.01|6200.33|6080.33|10
1655959380000|2022-06-23 04:43:00|6200.84|6080.84|6201.09|6081.09|6201.15|6081.15|6200.74|6080.74|10
1655959390000|2022-06-23 04:43:10|6200.94|6080.94|6200.06|6080.06|6200.94|6080.94|6200.06|6080.06|10
1655959400000|2022-06-23 04:43:20|6199.99|6079.99|6199.58|6079.58|6200.11|6080.11|6199.58|6079.58|10
1655959410000|2022-06-23 04:43:30|6199.76|6079.76|6200.12|6080.12|6200.12|6080.12|6199.48|6079.48|10
1655959420000|2022-06-23 04:43:40|6200.65|6080.65|6201.52|6081.52|6201.52|6081.52|6200.58|6080.58|10
1655959430000|2022-06-23 04:43:50|6201.46|6081.46|6201.05|6081.05|6201.46|6081.46|6201.05|6081.05|10
1655959440000|2022-06-23 04:44:00|6201.11|6081.11|6201.07|6081.07|6201.23|6081.23|6200.95|6080.95|10
1655959450000|2022-06-23 04:44:10|6201.22|6081.22|6203.98|6083.98|6203.98|6083.98|6201.08|6081.08|10
1655959460000|2022-06-23 04:44:20|6203.87|6083.87|6204.31|6084.31|6204.51|6084.51|6203.29|6083.29|10
1655959470000|2022-06-23 04:44:30|6204.01|6084.01|6204.13|6084.13|6204.17|6084.17|6203.9|6083.9|10
1655959480000|2022-06-23 04:44:40|6203.95|6083.95|6203.75|6083.75|6204.17|6084.17|6203.66|6083.66|9
1655959490000|2022-06-23 04:44:50|6203.59|6083.59|6203.43|6083.43|6203.76|6083.76|6203.43|6083.43|10
1655959500000|2022-06-23 04:45:00|6203.47|6083.47|6202.12|6082.12|6203.47|6083.47|6201.83|6081.83|10
1655959510000|2022-06-23 04:45:10|6202.19|6082.19|6201.65|6081.65|6202.36|6082.36|6201.63|6081.63|10
1655959520000|2022-06-23 04:45:20|6201.52|6081.52|6201.46|6081.46|6201.66|6081.66|6201.44|6081.44|10
1655959530000|2022-06-23 04:45:30|6201.54|6081.54|6201.11|6081.11|6201.81|6081.81|6200.92|6080.92|10
1655959540000|2022-06-23 04:45:40|6201.09|6081.09|6200.16|6080.16|6201.09|6081.09|6200.16|6080.16|10
1655959550000|2022-06-23 04:45:50|6200.53|6080.53|6200.09|6080.09|6200.53|6080.53|6199.86|6079.86|9
1655959560000|2022-06-23 04:46:00|6200.01|6080.01|6199.05|6079.05|6200.38|6080.38|6199.05|6079.05|10
1655959570000|2022-06-23 04:46:10|6199.41|6079.41|6198.92|6078.92|6199.48|6079.48|6198.88|6078.88|9
1655959580000|2022-06-23 04:46:20|6198.55|6078.55|6198.14|6078.14|6198.55|6078.55|6198.02|6078.02|9
1655959590000|2022-06-23 04:46:30|6198.28|6078.28|6198.28|6078.28|6198.69|6078.69|6198.1|6078.1|10
1655959600000|2022-06-23 04:46:40|6198.36|6078.36|6199.38|6079.38|6199.38|6079.38|6198.36|6078.36|10
1655959610000|2022-06-23 04:46:50|6199.36|6079.36|6199.84|6079.84|6199.92|6079.92|6199.36|6079.36|10
1655959620000|2022-06-23 04:47:00|6199.78|6079.78|6199.56|6079.56|6199.94|6079.94|6199.51|6079.51|9
1655959630000|2022-06-23 04:47:10|6199.52|6079.52|6199.66|6079.66|6199.72|6079.72|6199.48|6079.48|9
1655959640000|2022-06-23 04:47:20|6199.54|6079.54|6199.43|6079.43|6199.65|6079.65|6199.43|6079.43|8
1655959650000|2022-06-23 04:47:30|6199.51|6079.51|6199.09|6079.09|6199.51|6079.51|6199.09|6079.09|9
1655959660000|2022-06-23 04:47:40|6198.99|6078.99|6197.96|6077.96|6199.02|6079.02|6197.93|6077.93|10
1655959670000|2022-06-23 04:47:50|6197.9|6077.9|6197.75|6077.75|6197.9|6077.9|6197.53|6077.53|9
1655959680000|2022-06-23 04:48:00|6197.78|6077.78|6198.11|6078.11|6198.11|6078.11|6197.78|6077.78|8
1655959690000|2022-06-23 04:48:10|6198.32|6078.32|6199.03|6079.03|6199.03|6079.03|6198.32|6078.32|10
1655959700000|2022-06-23 04:48:20|6198.93|6078.93|6199.07|6079.07|6199.08|6079.08|6198.7|6078.7|8
1655959710000|2022-06-23 04:48:30|6199.13|6079.13|6198.4|6078.4|6199.14|6079.14|6198.4|6078.4|9
1655959720000|2022-06-23 04:48:40|6198.29|6078.29|6197.03|6077.03|6198.29|6078.29|6197.03|6077.03|9
1655959730000|2022-06-23 04:48:50|6197.08|6077.08|6196.57|6076.57|6197.08|6077.08|6196.4|6076.4|10
1655959740000|2022-06-23 04:49:00|6196.65|6076.65|6196.02|6076.02|6196.72|6076.72|6196.01|6076.01|10
1655959750000|2022-06-23 04:49:10|6196.08|6076.08|6195.73|6075.73|6196.28|6076.28|6195.73|6075.73|10
1655959760000|2022-06-23 04:49:20|6195.62|6075.62|6195.75|6075.75|6196.06|6076.06|6195.61|6075.61|10
1655959770000|2022-06-23 04:49:30|6196.12|6076.12|6196.7|6076.7|6196.78|6076.78|6195.95|6075.95|10
1655959780000|2022-06-23 04:49:40|6196.64|6076.64|6198.2|6078.2|6198.2|6078.2|6196.48|6076.48|10
1655959790000|2022-06-23 04:49:50|6199.49|6079.49|6199.7|6079.7|6200.48|6080.48|6199.44|6079.44|10
1655959800000|2022-06-23 04:50:00|6199.97|6079.97|6199.99|6079.99|6200.32|6080.32|6199.69|6079.69|10
1655959810000|2022-06-23 04:50:10|6200.18|6080.18|6202.28|6082.28|6202.28|6082.28|6200.18|6080.18|10
1655959820000|2022-06-23 04:50:20|6202.19|6082.19|6202.88|6082.88|6203.33|6083.33|6202.19|6082.19|10
1655959830000|2022-06-23 04:50:30|6203.56|6083.56|6203.05|6083.05|6204.55|6084.55|6203.05|6083.05|10
1655959840000|2022-06-23 04:50:40|6202.84|6082.84|6201.18|6081.18|6202.84|6082.84|6201.18|6081.18|10
1655959850000|2022-06-23 04:50:50|6201.21|6081.21|6201.23|6081.23|6201.23|6081.23|6200.9|6080.9|10
1655959860000|2022-06-23 04:51:00|6201.16|6081.16|6200.6|6080.6|6201.16|6081.16|6200.6|6080.6|8
1655959870000|2022-06-23 04:51:10|6200.53|6080.53|6199.81|6079.81|6200.61|6080.61|6199.78|6079.78|10
1655959880000|2022-06-23 04:51:20|6199.97|6079.97|6199.98|6079.98|6200.12|6080.12|6199.82|6079.82|9
1655959890000|2022-06-23 04:51:30|6199.91|6079.91|6199.73|6079.73|6199.99|6079.99|6199.73|6079.73|10
1655959900000|2022-06-23 04:51:40|6199.95|6079.95|6199.73|6079.73|6200.09|6080.09|6199.42|6079.42|9
1655959910000|2022-06-23 04:51:50|6199.65|6079.65|6199.58|6079.58|6199.75|6079.75|6199.44|6079.44|10
1655959920000|2022-06-23 04:52:00|6199.54|6079.54|6199.51|6079.51|6199.62|6079.62|6199.38|6079.38|9
1655959930000|2022-06-23 04:52:10|6199.74|6079.74|6200.34|6080.34|6200.48|6080.48|6199.73|6079.73|10
1655959940000|2022-06-23 04:52:20|6200.23|6080.23|6200.36|6080.36|6200.86|6080.86|6200.13|6080.13|10
1655959950000|2022-06-23 04:52:30|6200.34|6080.34|6200.34|6080.34|6200.41|6080.41|6200.3|6080.3|7
1655959960000|2022-06-23 04:52:40|6200.43|6080.43|6199.95|6079.95|6200.52|6080.52|6199.95|6079.95|9
1655959970000|2022-06-23 04:52:50|6199.77|6079.77|6199.49|6079.49|6199.84|6079.84|6199.4|6079.4|9
1655959980000|2022-06-23 04:53:00|6199.31|6079.31|6198.51|6078.51|6199.34|6079.34|6198.51|6078.51|9
1655959990000|2022-06-23 04:53:10|6198.44|6078.44|6198.49|6078.49|6198.55|6078.55|6198.39|6078.39|8
1655960000000|2022-06-23 04:53:20|6198.5|6078.5|6197.66|6077.66|6198.5|6078.5|6197.66|6077.66|10
1655960010000|2022-06-23 04:53:30|6197.67|6077.67|6196.58|6076.58|6197.67|6077.67|6196.58|6076.58|8
1655960020000|2022-06-23 04:53:40|6196.59|6076.59|6196.56|6076.56|6196.73|6076.73|6196.52|6076.52|10
1655960030000|2022-06-23 04:53:50|6196.58|6076.58|6196.47|6076.47|6196.58|6076.58|6196.29|6076.29|6
1655960040000|2022-06-23 04:54:00|6196.45|6076.45|6196.29|6076.29|6196.49|6076.49|6196.17|6076.17|10
1655960050000|2022-06-23 04:54:10|6196.39|6076.39|6195.84|6075.84|6196.46|6076.46|6195.69|6075.69|9
1655960060000|2022-06-23 04:54:20|6195.79|6075.79|6194.66|6074.66|6195.79|6075.79|6194.66|6074.66|9
1655960070000|2022-06-23 04:54:30|6194.9|6074.9|6194.58|6074.58|6194.9|6074.9|6194.44|6074.44|10
1655960080000|2022-06-23 04:54:40|6194.61|6074.61|6194.64|6074.64|6194.64|6074.64|6194.31|6074.31|10
1655960090000|2022-06-23 04:54:50|6194.4|6074.4|6193.81|6073.81|6194.44|6074.44|6193.61|6073.61|10
1655960100000|2022-06-23 04:55:00|6193.76|6073.76|6194.03|6074.03|6194.26|6074.26|6193.69|6073.69|10
1655960110000|2022-06-23 04:55:10|6194.49|6074.49|6195.4|6075.4|6195.41|6075.41|6194.09|6074.09|10
1655960120000|2022-06-23 04:55:20|6195.3|6075.3|6196.49|6076.49|6196.49|6076.49|6195.3|6075.3|10
1655960130000|2022-06-23 04:55:30|6196.51|6076.51|6196.92|6076.92|6196.92|6076.92|6196.47|6076.47|9
1655960140000|2022-06-23 04:55:40|6196.85|6076.85|6196.67|6076.67|6196.87|6076.87|6196.61|6076.61|10
1655960150000|2022-06-23 04:55:50|6196.71|6076.71|6196.55|6076.55|6197.05|6077.05|6196.55|6076.55|10
1655960160000|2022-06-23 04:56:00|6196.59|6076.59|6196.2|6076.2|6196.59|6076.59|6196.08|6076.08|10
1655960170000|2022-06-23 04:56:10|6196.31|6076.31|6196.06|6076.06|6196.31|6076.31|6196.06|6076.06|10
1655960180000|2022-06-23 04:56:20|6196.14|6076.14|6196.92|6076.92|6196.92|6076.92|6196.14|6076.14|10
1655960190000|2022-06-23 04:56:30|6196.65|6076.65|6198.13|6078.13|6198.2|6078.2|6196.65|6076.65|9
1655960200000|2022-06-23 04:56:40|6198.19|6078.19|6198.59|6078.59|6198.59|6078.59|6198.04|6078.04|10
1655960210000|2022-06-23 04:56:50|6198.43|6078.43|6198.65|6078.65|6198.83|6078.83|6198.43|6078.43|9
1655960220000|2022-06-23 04:57:00|6198.59|6078.59|6199.44|6079.44|6199.44|6079.44|6198.59|6078.59|9
1655960230000|2022-06-23 04:57:10|6199.06|6079.06|6200.09|6080.09|6200.09|6080.09|6199.06|6079.06|10
1655960240000|2022-06-23 04:57:20|6200.01|6080.01|6199.63|6079.63|6200.14|6080.14|6199.58|6079.58|10
1655960250000|2022-06-23 04:57:30|6199.78|6079.78|6199.47|6079.47|6199.78|6079.78|6199.47|6079.47|9
1655960260000|2022-06-23 04:57:40|6199.39|6079.39|6200.72|6080.72|6201.16|6081.16|6199.39|6079.39|10
1655960270000|2022-06-23 04:57:50|6200.76|6080.76|6201.4|6081.4|6201.78|6081.78|6200.76|6080.76|10
1655960280000|2022-06-23 04:58:00|6201.26|6081.26|6201.2|6081.2|6201.26|6081.26|6200.91|6080.91|9
1655960290000|2022-06-23 04:58:10|6201.27|6081.27|6202.67|6082.67|6202.67|6082.67|6201.27|6081.27|10
1655960300000|2022-06-23 04:58:20|6202.82|6082.82|6203.91|6083.91|6204|6084|6202.82|6082.82|9
1655960310000|2022-06-23 04:58:30|6203.77|6083.77|6204|6084|6204.11|6084.11|6203.13|6083.13|10
1655960320000|2022-06-23 04:58:40|6204.16|6084.16|6204.38|6084.38|6204.69|6084.69|6203.83|6083.83|10
1655960330000|2022-06-23 04:58:50|6205.46|6085.46|6205.33|6085.33|6205.53|6085.53|6204.8|6084.8|9
1655960340000|2022-06-23 04:59:00|6205.01|6085.01|6204.86|6084.86|6205.14|6085.14|6204.77|6084.77|10
1655960350000|2022-06-23 04:59:10|6204.94|6084.94|6205.12|6085.12|6205.66|6085.66|6204.81|6084.81|10
1655960360000|2022-06-23 04:59:20|6205.15|6085.15|6203.99|6083.99|6205.21|6085.21|6203.73|6083.73|10
1655960370000|2022-06-23 04:59:30|6203.67|6083.67|6204.14|6084.14|6204.14|6084.14|6203.43|6083.43|10
1655960380000|2022-06-23 04:59:40|6203.22|6083.22|6203.28|6083.28|6203.67|6083.67|6203.2|6083.2|10
1655960390000|2022-06-23 04:59:50|6203.23|6083.23|6203.15|6083.15|6203.26|6083.26|6202.73|6082.73|10
1655960400000|2022-06-23 05:00:00|6202.51|6082.51|6202.8|6082.8|6203.29|6083.29|6202.51|6082.51|10
1655960410000|2022-06-23 05:00:10|6202.88|6082.88|6202.73|6082.73|6203.26|6083.26|6202.72|6082.72|10
1655960420000|2022-06-23 05:00:20|6202.69|6082.69|6203.26|6083.26|6203.26|6083.26|6202.28|6082.28|10
1655960430000|2022-06-23 05:00:30|6203.25|6083.25|6203.77|6083.77|6203.86|6083.86|6203.25|6083.25|9
1655960440000|2022-06-23 05:00:40|6203.81|6083.81|6204.4|6084.4|6204.4|6084.4|6203.81|6083.81|10
1655960450000|2022-06-23 05:00:50|6204.71|6084.71|6205.01|6085.01|6205.02|6085.02|6204.71|6084.71|10
1655960460000|2022-06-23 05:01:00|6205|6085|6204.35|6084.35|6205.1|6085.1|6204.35|6084.35|9
1655960470000|2022-06-23 05:01:10|6204.47|6084.47|6203.4|6083.4|6204.47|6084.47|6203.34|6083.34|10
1655960480000|2022-06-23 05:01:20|6203.43|6083.43|6204.25|6084.25|6204.25|6084.25|6203.43|6083.43|9
1655960490000|2022-06-23 05:01:30|6204.38|6084.38|6204.38|6084.38|6204.39|6084.39|6204.24|6084.24|10
1655960500000|2022-06-23 05:01:40|6204.36|6084.36|6205.25|6085.25|6205.25|6085.25|6204.36|6084.36|10
1655960510000|2022-06-23 05:01:50|6205.23|6085.23|6206.32|6086.32|6206.32|6086.32|6205.23|6085.23|9
1655960520000|2022-06-23 05:02:00|6205.96|6085.96|6206.39|6086.39|6206.39|6086.39|6205.96|6085.96|10
1655960530000|2022-06-23 05:02:10|6206.47|6086.47|6206.49|6086.49|6207.07|6087.07|6206.3|6086.3|10
1655960540000|2022-06-23 05:02:20|6206.88|6086.88|6206.19|6086.19|6207.05|6087.05|6206.19|6086.19|9
1655960550000|2022-06-23 05:02:30|6206.11|6086.11|6206.44|6086.44|6206.44|6086.44|6205.93|6085.93|9
1655960560000|2022-06-23 05:02:40|6205.97|6085.97|6207.36|6087.36|6207.5|6087.5|6205.97|6085.97|10
1655960570000|2022-06-23 05:02:50|6207.02|6087.02|6208.06|6088.06|6208.06|6088.06|6207.02|6087.02|10
1655960580000|2022-06-23 05:03:00|6208.15|6088.15|6207.81|6087.81|6208.3|6088.3|6207.81|6087.81|10
1655960590000|2022-06-23 05:03:10|6207.76|6087.76|6208.45|6088.45|6208.55|6088.55|6207.71|6087.71|10
1655960600000|2022-06-23 05:03:20|6208.23|6088.23|6209.05|6089.05|6209.05|6089.05|6208.23|6088.23|10
1655960610000|2022-06-23 05:03:30|6208.94|6088.94|6209.52|6089.52|6209.52|6089.52|6208.94|6088.94|9
1655960620000|2022-06-23 05:03:40|6209.44|6089.44|6209.5|6089.5|6209.5|6089.5|6209.15|6089.15|10
1655960630000|2022-06-23 05:03:50|6209.18|6089.18|6208.72|6088.72|6209.48|6089.48|6208.72|6088.72|10
1655960640000|2022-06-23 05:04:00|6208.39|6088.39|6208.05|6088.05|6208.63|6088.63|6208.05|6088.05|10
1655960650000|2022-06-23 05:04:10|6207.91|6087.91|6207.66|6087.66|6208.37|6088.37|6207.66|6087.66|10
1655960660000|2022-06-23 05:04:20|6207.6|6087.6|6207.22|6087.22|6207.61|6087.61|6206.84|6086.84|10
1655960670000|2022-06-23 05:04:30|6207.37|6087.37|6207.6|6087.6|6207.67|6087.67|6207.33|6087.33|9
1655960680000|2022-06-23 05:04:40|6207.65|6087.65|6207.11|6087.11|6207.65|6087.65|6207.01|6087.01|10
1655960690000|2022-06-23 05:04:50|6206.99|6086.99|6207.5|6087.5|6207.54|6087.54|6206.99|6086.99|9
1655960700000|2022-06-23 05:05:00|6207.36|6087.36|6206.8|6086.8|6207.46|6087.46|6206.8|6086.8|9
1655960710000|2022-06-23 05:05:10|6206.64|6086.64|6207.15|6087.15|6207.37|6087.37|6206.64|6086.64|9
1655960720000|2022-06-23 05:05:20|6207.25|6087.25|6207.17|6087.17|6207.25|6087.25|6206.97|6086.97|7
1655960730000|2022-06-23 05:05:30|6207.22|6087.22|6206.88|6086.88|6207.23|6087.23|6206.81|6086.81|8
1655960740000|2022-06-23 05:05:40|6206.94|6086.94|6207.32|6087.32|6207.35|6087.35|6206.94|6086.94|9
1655960750000|2022-06-23 05:05:50|6207.4|6087.4|6207.53|6087.53|6207.56|6087.56|6207.4|6087.4|9
1655960760000|2022-06-23 05:06:00|6207.33|6087.33|6206.33|6086.33|6207.33|6087.33|6206.33|6086.33|10
1655960770000|2022-06-23 05:06:10|6206.24|6086.24|6203.64|6083.64|6206.24|6086.24|6203.64|6083.64|9
1655960780000|2022-06-23 05:06:20|6204.05|6084.05|6203.62|6083.62|6204.05|6084.05|6203.59|6083.59|10
1655960790000|2022-06-23 05:06:30|6203.65|6083.65|6203.14|6083.14|6203.78|6083.78|6203.14|6083.14|9
1655960800000|2022-06-23 05:06:40|6203.46|6083.46|6202.8|6082.8|6203.46|6083.46|6202.8|6082.8|9
1655960810000|2022-06-23 05:06:50|6202.77|6082.77|6202.45|6082.45|6202.77|6082.77|6202.32|6082.32|10
1655960820000|2022-06-23 05:07:00|6202.42|6082.42|6201.85|6081.85|6202.42|6082.42|6201.74|6081.74|9
1655960830000|2022-06-23 05:07:10|6201.72|6081.72|6202.04|6082.04|6202.35|6082.35|6201.72|6081.72|8
1655960840000|2022-06-23 05:07:20|6202.28|6082.28|6201.49|6081.49|6202.28|6082.28|6201.49|6081.49|9
1655960850000|2022-06-23 05:07:30|6201.44|6081.44|6199.54|6079.54|6201.44|6081.44|6199.54|6079.54|10
1655960860000|2022-06-23 05:07:40|6199.38|6079.38|6198.31|6078.31|6199.38|6079.38|6198.31|6078.31|10
1655960870000|2022-06-23 05:07:50|6198.2|6078.2|6197.74|6077.74|6198.2|6078.2|6197.68|6077.68|10
1655960880000|2022-06-23 05:08:00|6197.81|6077.81|6197.64|6077.64|6197.81|6077.81|6197.43|6077.43|10
1655960890000|2022-06-23 05:08:10|6197.75|6077.75|6196.81|6076.81|6197.75|6077.75|6196.5|6076.5|10
1655960900000|2022-06-23 05:08:20|6196.62|6076.62|6196.03|6076.03|6196.7|6076.7|6196.03|6076.03|10
1655960910000|2022-06-23 05:08:30|6196.28|6076.28|6196.05|6076.05|6196.28|6076.28|6195.39|6075.39|10
1655960920000|2022-06-23 05:08:40|6196.08|6076.08|6195.38|6075.38|6196.14|6076.14|6194.65|6074.65|9
1655960930000|2022-06-23 05:08:50|6195.54|6075.54|6193.98|6073.98|6195.54|6075.54|6193.98|6073.98|9
1655960940000|2022-06-23 05:09:00|6193.96|6073.96|6193.72|6073.72|6194.14|6074.14|6193.72|6073.72|8
1655960950000|2022-06-23 05:09:10|6193.94|6073.94|6193.18|6073.18|6193.94|6073.94|6193.18|6073.18|9
1655960960000|2022-06-23 05:09:20|6192.95|6072.95|6191.93|6071.93|6192.95|6072.95|6191.39|6071.39|10
1655960970000|2022-06-23 05:09:30|6191.38|6071.38|6189.7|6069.7|6191.38|6071.38|6189.51|6069.51|10
1655960980000|2022-06-23 05:09:40|6189.41|6069.41|6187.92|6067.92|6190.56|6070.56|6187.53|6067.53|10
1655960990000|2022-06-23 05:09:50|6187.93|6067.93|6186.76|6066.76|6187.93|6067.93|6186.24|6066.24|10
1655961000000|2022-06-23 05:10:00|6186.69|6066.69|6184.95|6064.95|6186.69|6066.69|6184.95|6064.95|10
1655961010000|2022-06-23 05:10:10|6185.36|6065.36|6185.26|6065.26|6185.36|6065.36|6184.51|6064.51|10
1655961020000|2022-06-23 05:10:20|6185.25|6065.25|6185.32|6065.32|6185.32|6065.32|6184.81|6064.81|10
1655961030000|2022-06-23 05:10:30|6184.89|6064.89|6184.68|6064.68|6184.89|6064.89|6184.53|6064.53|10
1655961040000|2022-06-23 05:10:40|6184.98|6064.98|6185.19|6065.19|6185.2|6065.2|6184.42|6064.42|10
1655961050000|2022-06-23 05:10:50|6184.59|6064.59|6185.87|6065.87|6185.87|6065.87|6184.59|6064.59|10
1655961060000|2022-06-23 05:11:00|6185.51|6065.51|6186.54|6066.54|6186.54|6066.54|6185.48|6065.48|10
1655961070000|2022-06-23 05:11:10|6186.11|6066.11|6187.8|6067.8|6188.07|6068.07|6186.11|6066.11|10
1655961080000|2022-06-23 05:11:20|6187.72|6067.72|6187.36|6067.36|6187.77|6067.77|6187.13|6067.13|10
1655961090000|2022-06-23 05:11:30|6187.73|6067.73|6187.68|6067.68|6187.82|6067.82|6187.46|6067.46|10
1655961100000|2022-06-23 05:11:40|6187.8|6067.8|6187.59|6067.59|6187.98|6067.98|6187.59|6067.59|10
1655961110000|2022-06-23 05:11:50|6187.4|6067.4|6187.17|6067.17|6187.76|6067.76|6187.17|6067.17|10
1655961120000|2022-06-23 05:12:00|6187.32|6067.32|6186.7|6066.7|6187.34|6067.34|6186.7|6066.7|9
1655961130000|2022-06-23 05:12:10|6186.65|6066.65|6186.72|6066.72|6186.72|6066.72|6186.22|6066.22|10
1655961140000|2022-06-23 05:12:20|6186.88|6066.88|6186.29|6066.29|6186.88|6066.88|6186.21|6066.21|9
1655961150000|2022-06-23 05:12:30|6186.26|6066.26|6185.74|6065.74|6186.26|6066.26|6185.74|6065.74|9
1655961160000|2022-06-23 05:12:40|6185.9|6065.9|6186.11|6066.11|6186.15|6066.15|6185.86|6065.86|9
1655961170000|2022-06-23 05:12:50|6186.32|6066.32|6186.57|6066.57|6186.63|6066.63|6186.12|6066.12|9
1655961180000|2022-06-23 05:13:00|6186.37|6066.37|6186.58|6066.58|6186.58|6066.58|6186.15|6066.15|8
1655961190000|2022-06-23 05:13:10|6186.93|6066.93|6186.8|6066.8|6187.01|6067.01|6186.79|6066.79|10
1655961200000|2022-06-23 05:13:20|6187.25|6067.25|6187.55|6067.55|6187.65|6067.65|6187.23|6067.23|10
1655961210000|2022-06-23 05:13:30|6187.48|6067.48|6187.8|6067.8|6187.92|6067.92|6187.28|6067.28|10
1655961220000|2022-06-23 05:13:40|6187.85|6067.85|6188.49|6068.49|6188.49|6068.49|6187.85|6067.85|9
1655961230000|2022-06-23 05:13:50|6188.39|6068.39|6188.48|6068.48|6188.53|6068.53|6188.28|6068.28|8
1655961240000|2022-06-23 05:14:00|6188.93|6068.93|6189.42|6069.42|6189.43|6069.43|6188.93|6068.93|10
1655961250000|2022-06-23 05:14:10|6189.64|6069.64|6189.57|6069.57|6189.88|6069.88|6189.57|6069.57|10
1655961260000|2022-06-23 05:14:20|6189.5|6069.5|6189.09|6069.09|6189.55|6069.55|6189.09|6069.09|9
1655961270000|2022-06-23 05:14:30|6189.11|6069.11|6188.73|6068.73|6189.3|6069.3|6188.73|6068.73|10
1655961280000|2022-06-23 05:14:40|6188.68|6068.68|6188.53|6068.53|6188.68|6068.68|6188.51|6068.51|8
1655961290000|2022-06-23 05:14:50|6188.61|6068.61|6188.64|6068.64|6188.72|6068.72|6188.54|6068.54|8
1655961300000|2022-06-23 05:15:00|6188.54|6068.54|6189.27|6069.27|6189.27|6069.27|6188.54|6068.54|10
1655961310000|2022-06-23 05:15:10|6189.33|6069.33|6189.61|6069.61|6189.65|6069.65|6189.33|6069.33|9
1655961320000|2022-06-23 05:15:20|6189.57|6069.57|6189.84|6069.84|6190.03|6070.03|6189.49|6069.49|10
1655961330000|2022-06-23 05:15:30|6189.88|6069.88|6190.25|6070.25|6190.25|6070.25|6189.85|6069.85|10
1655961340000|2022-06-23 05:15:40|6190.22|6070.22|6190.51|6070.51|6190.65|6070.65|6190.22|6070.22|8
1655961350000|2022-06-23 05:15:50|6190.55|6070.55|6190.06|6070.06|6190.64|6070.64|6190.06|6070.06|8
1655961360000|2022-06-23 05:16:00|6189.87|6069.87|6190.46|6070.46|6190.46|6070.46|6189.87|6069.87|8
1655961370000|2022-06-23 05:16:10|6190.24|6070.24|6189.61|6069.61|6190.24|6070.24|6189.61|6069.61|9
1655961380000|2022-06-23 05:16:20|6189.69|6069.69|6189.37|6069.37|6189.69|6069.69|6189.37|6069.37|7
1655961390000|2022-06-23 05:16:30|6189.44|6069.44|6189.4|6069.4|6189.55|6069.55|6189.4|6069.4|9
1655961400000|2022-06-23 05:16:40|6189.38|6069.38|6189.19|6069.19|6189.39|6069.39|6189.19|6069.19|8
1655961410000|2022-06-23 05:16:50|6189.03|6069.03|6188.89|6068.89|6189.17|6069.17|6188.88|6068.88|9
1655961420000|2022-06-23 05:17:00|6189.09|6069.09|6188.52|6068.52|6189.32|6069.32|6188.52|6068.52|10
1655961430000|2022-06-23 05:17:10|6188.66|6068.66|6189.97|6069.97|6189.99|6069.99|6188.66|6068.66|10
1655961440000|2022-06-23 05:17:20|6189.86|6069.86|6189.88|6069.88|6190.45|6070.45|6189.86|6069.86|9
1655961450000|2022-06-23 05:17:30|6189.8|6069.8|6189.54|6069.54|6189.8|6069.8|6189.51|6069.51|8
1655961460000|2022-06-23 05:17:40|6189.46|6069.46|6189.58|6069.58|6189.62|6069.62|6189.4|6069.4|9
1655961470000|2022-06-23 05:17:50|6189.7|6069.7|6189.03|6069.03|6189.7|6069.7|6189.03|6069.03|8
1655961480000|2022-06-23 05:18:00|6189.02|6069.02|6188.85|6068.85|6189.04|6069.04|6188.85|6068.85|9
1655961490000|2022-06-23 05:18:10|6188.84|6068.84|6187.91|6067.91|6188.84|6068.84|6187.91|6067.91|9
1655961500000|2022-06-23 05:18:20|6187.46|6067.46|6185.77|6065.77|6188.21|6068.21|6185.77|6065.77|10
1655961510000|2022-06-23 05:18:30|6185.5|6065.5|6185.02|6065.02|6185.51|6065.51|6184.98|6064.98|10
1655961520000|2022-06-23 05:18:40|6184.97|6064.97|6184.47|6064.47|6185.12|6065.12|6184.47|6064.47|10
1655961530000|2022-06-23 05:18:50|6184.46|6064.46|6183.96|6063.96|6184.6|6064.6|6183.96|6063.96|9
1655961540000|2022-06-23 05:19:00|6184.17|6064.17|6183.82|6063.82|6184.17|6064.17|6183.65|6063.65|10
1655961550000|2022-06-23 05:19:10|6183.71|6063.71|6184.59|6064.59|6184.59|6064.59|6183.71|6063.71|9
1655961560000|2022-06-23 05:19:20|6184.67|6064.67|6184.59|6064.59|6184.82|6064.82|6184.59|6064.59|7
1655961570000|2022-06-23 05:19:30|6185.01|6065.01|6184.54|6064.54|6185.01|6065.01|6184.4|6064.4|9
1655961580000|2022-06-23 05:19:40|6184.22|6064.22|6183.93|6063.93|6184.33|6064.33|6183.8|6063.8|10
1655961590000|2022-06-23 05:19:50|6183.88|6063.88|6184.07|6064.07|6184.12|6064.12|6183.82|6063.82|9
1655961600000|2022-06-23 05:20:00|6183.95|6063.95|6184.24|6064.24|6184.31|6064.31|6183.88|6063.88|10
1655961610000|2022-06-23 05:20:10|6184.11|6064.11|6184.04|6064.04|6184.33|6064.33|6184.03|6064.03|10
1655961620000|2022-06-23 05:20:20|6183.65|6063.65|6184.91|6064.91|6185.27|6065.27|6183.65|6063.65|9
1655961630000|2022-06-23 05:20:30|6185.33|6065.33|6185.86|6065.86|6185.9|6065.9|6185.26|6065.26|10
1655961640000|2022-06-23 05:20:40|6186.04|6066.04|6186.51|6066.51|6186.56|6066.56|6186.04|6066.04|9
1655961650000|2022-06-23 05:20:50|6186.69|6066.69|6187.89|6067.89|6187.89|6067.89|6186.58|6066.58|10
1655961660000|2022-06-23 05:21:00|6187.52|6067.52|6188.72|6068.72|6188.75|6068.75|6187.52|6067.52|9
1655961670000|2022-06-23 05:21:10|6188.54|6068.54|6188.71|6068.71|6189.04|6069.04|6188.54|6068.54|10
1655961680000|2022-06-23 05:21:20|6188.79|6068.79|6190.89|6070.89|6191.15|6071.15|6188.78|6068.78|10
1655961690000|2022-06-23 05:21:30|6192.32|6072.32|6192.79|6072.79|6193.57|6073.57|6191.54|6071.54|10
1655961700000|2022-06-23 05:21:40|6193.49|6073.49|6194.25|6074.25|6194.6|6074.6|6193.4|6073.4|9
1655961710000|2022-06-23 05:21:50|6194.29|6074.29|6195.36|6075.36|6195.5|6075.5|6194.29|6074.29|10
1655961720000|2022-06-23 05:22:00|6195.67|6075.67|6195.76|6075.76|6196.19|6076.19|6195.42|6075.42|9
1655961730000|2022-06-23 05:22:10|6195.97|6075.97|6194.47|6074.47|6195.97|6075.97|6194.47|6074.47|9
1655961740000|2022-06-23 05:22:20|6195.13|6075.13|6194.9|6074.9|6195.27|6075.27|6194.45|6074.45|10
1655961750000|2022-06-23 05:22:30|6194.84|6074.84|6194.63|6074.63|6195.04|6075.04|6194.61|6074.61|10
1655961760000|2022-06-23 05:22:40|6194.56|6074.56|6193.93|6073.93|6194.56|6074.56|6193.93|6073.93|9
1655961770000|2022-06-23 05:22:50|6194.16|6074.16|6193.65|6073.65|6194.19|6074.19|6193.5|6073.5|9
1655961780000|2022-06-23 05:23:00|6193.25|6073.25|6191.57|6071.57|6193.25|6073.25|6191.57|6071.57|9
1655961790000|2022-06-23 05:23:10|6191.52|6071.52|6188.23|6068.23|6191.52|6071.52|6188.23|6068.23|9
1655961800000|2022-06-23 05:23:20|6187.48|6067.48|6186.43|6066.43|6187.48|6067.48|6186.43|6066.43|10
1655961810000|2022-06-23 05:23:30|6186.19|6066.19|6185.97|6065.97|6186.44|6066.44|6185.97|6065.97|8
1655961820000|2022-06-23 05:23:40|6186.08|6066.08|6185.69|6065.69|6186.27|6066.27|6185.53|6065.53|10
1655961830000|2022-06-23 05:23:50|6185.5|6065.5|6185.19|6065.19|6185.67|6065.67|6185.15|6065.15|10
1655961840000|2022-06-23 05:24:00|6185.15|6065.15|6184.88|6064.88|6185.19|6065.19|6184.7|6064.7|10
1655961850000|2022-06-23 05:24:10|6184.73|6064.73|6183.49|6063.49|6184.73|6064.73|6183.49|6063.49|10
1655961860000|2022-06-23 05:24:20|6183.46|6063.46|6180.36|6060.36|6183.46|6063.46|6180.36|6060.36|9
1655961870000|2022-06-23 05:24:30|6180.37|6060.37|6180.88|6060.88|6181.19|6061.19|6180.37|6060.37|9
1655961880000|2022-06-23 05:24:40|6181.07|6061.07|6181.25|6061.25|6181.25|6061.25|6180.99|6060.99|9
1655961890000|2022-06-23 05:24:50|6181.31|6061.31|6182.72|6062.72|6183.06|6063.06|6181.31|6061.31|10
1655961900000|2022-06-23 05:25:00|6182.84|6062.84|6183.79|6063.79|6183.79|6063.79|6182.84|6062.84|10
1655961910000|2022-06-23 05:25:10|6183.43|6063.43|6184|6064|6184|6064|6183.39|6063.39|10
1655961920000|2022-06-23 05:25:20|6184.14|6064.14|6186.56|6066.56|6186.56|6066.56|6184.14|6064.14|9
1655961930000|2022-06-23 05:25:30|6186.54|6066.54|6187.62|6067.62|6187.62|6067.62|6186.54|6066.54|9
1655961940000|2022-06-23 05:25:40|6187.95|6067.95|6188.62|6068.62|6188.62|6068.62|6187.78|6067.78|9
1655961950000|2022-06-23 05:25:50|6188.68|6068.68|6188.46|6068.46|6188.82|6068.82|6188.18|6068.18|10
1655961960000|2022-06-23 05:26:00|6188.42|6068.42|6189.54|6069.54|6189.54|6069.54|6188.42|6068.42|10
1655961970000|2022-06-23 05:26:10|6189.96|6069.96|6191.22|6071.22|6191.22|6071.22|6189.96|6069.96|10
1655961980000|2022-06-23 05:26:20|6191.14|6071.14|6193.4|6073.4|6193.43|6073.43|6191.14|6071.14|10
1655961990000|2022-06-23 05:26:30|6193.75|6073.75|6195.45|6075.45|6195.45|6075.45|6193.75|6073.75|10
1655962000000|2022-06-23 05:26:40|6195.36|6075.36|6196.55|6076.55|6196.68|6076.68|6195.08|6075.08|9
1655962010000|2022-06-23 05:26:50|6196.53|6076.53|6196.71|6076.71|6197.03|6077.03|6196.41|6076.41|8
1655962020000|2022-06-23 05:27:00|6197.32|6077.32|6198.16|6078.16|6198.36|6078.36|6197.08|6077.08|10
1655962030000|2022-06-23 05:27:10|6198.02|6078.02|6197.72|6077.72|6198.02|6078.02|6197.61|6077.61|10
1655962040000|2022-06-23 05:27:20|6197.46|6077.46|6197.42|6077.42|6198.16|6078.16|6197.32|6077.32|10
1655962050000|2022-06-23 05:27:30|6197.35|6077.35|6197.58|6077.58|6197.95|6077.95|6197.12|6077.12|10
1655962060000|2022-06-23 05:27:40|6197.66|6077.66|6199.26|6079.26|6199.26|6079.26|6197.45|6077.45|9
1655962070000|2022-06-23 05:27:50|6198.9|6078.9|6198.57|6078.57|6199.45|6079.45|6198.57|6078.57|9
1655962080000|2022-06-23 05:28:00|6199.49|6079.49|6199.72|6079.72|6199.93|6079.93|6199.21|6079.21|10
1655962090000|2022-06-23 05:28:10|6199.59|6079.59|6199.65|6079.65|6199.95|6079.95|6199.5|6079.5|10
1655962100000|2022-06-23 05:28:20|6199.72|6079.72|6199.59|6079.59|6199.74|6079.74|6199.41|6079.41|8
1655962110000|2022-06-23 05:28:30|6199.22|6079.22|6199.56|6079.56|6199.61|6079.61|6199.22|6079.22|9
1655962120000|2022-06-23 05:28:40|6199.58|6079.58|6199.47|6079.47|6199.58|6079.58|6199.26|6079.26|9
1655962130000|2022-06-23 05:28:50|6199.58|6079.58|6199.8|6079.8|6199.84|6079.84|6199.52|6079.52|9
1655962140000|2022-06-23 05:29:00|6199.58|6079.58|6199.4|6079.4|6199.78|6079.78|6199.37|6079.37|10
1655962150000|2022-06-23 05:29:10|6199.24|6079.24|6199.97|6079.97|6200.25|6080.25|6199.24|6079.24|10
1655962160000|2022-06-23 05:29:20|6199.95|6079.95|6199.73|6079.73|6200.04|6080.04|6199.73|6079.73|10
1655962170000|2022-06-23 05:29:30|6199.82|6079.82|6199.81|6079.81|6200.14|6080.14|6199.7|6079.7|10
1655962180000|2022-06-23 05:29:40|6199.87|6079.87|6199.69|6079.69|6199.99|6079.99|6199.69|6079.69|9
1655962190000|2022-06-23 05:29:50|6199.82|6079.82|6199.97|6079.97|6200.07|6080.07|6199.72|6079.72|10
1655962200000|2022-06-23 05:30:00|6200.06|6080.06|6200.01|6080.01|6200.26|6080.26|6200.01|6080.01|10
1655962210000|2022-06-23 05:30:10|6200.24|6080.24|6200.37|6080.37|6200.43|6080.43|6200.21|6080.21|10
1655962220000|2022-06-23 05:30:20|6200.44|6080.44|6201.28|6081.28|6201.28|6081.28|6200.24|6080.24|10
1655962230000|2022-06-23 05:30:30|6201.23|6081.23|6201.61|6081.61|6201.61|6081.61|6201.14|6081.14|8
1655962240000|2022-06-23 05:30:40|6201.57|6081.57|6201.55|6081.55|6201.57|6081.57|6201.45|6081.45|9
1655962250000|2022-06-23 05:30:50|6201.61|6081.61|6201.72|6081.72|6201.72|6081.72|6201.57|6081.57|8
1655962260000|2022-06-23 05:31:00|6201.67|6081.67|6202.97|6082.97|6203.01|6083.01|6201.67|6081.67|9
1655962270000|2022-06-23 05:31:10|6203.19|6083.19|6203.68|6083.68|6203.68|6083.68|6202.76|6082.76|10
1655962280000|2022-06-23 05:31:20|6204.34|6084.34|6206.47|6086.47|6206.54|6086.54|6204.2|6084.2|10
1655962290000|2022-06-23 05:31:30|6206.64|6086.64|6207.15|6087.15|6207.4|6087.4|6206.63|6086.63|10
1655962300000|2022-06-23 05:31:40|6207.16|6087.16|6212.23|6092.23|6212.23|6092.23|6207.16|6087.16|10
1655962310000|2022-06-23 05:31:50|6212.63|6092.63|6214.21|6094.21|6214.21|6094.21|6212.63|6092.63|10
1655962320000|2022-06-23 05:32:00|6214.1|6094.1|6215|6095|6215.26|6095.26|6214.1|6094.1|10
1655962330000|2022-06-23 05:32:10|6215.47|6095.47|6215.36|6095.36|6215.59|6095.59|6215.36|6095.36|10
1655962340000|2022-06-23 05:32:20|6215.42|6095.42|6216.06|6096.06|6216.06|6096.06|6215.33|6095.33|9
1655962350000|2022-06-23 05:32:30|6216.14|6096.14|6216.86|6096.86|6216.86|6096.86|6216.14|6096.14|10
1655962360000|2022-06-23 05:32:40|6216.77|6096.77|6217.31|6097.31|6217.45|6097.45|6216.77|6096.77|10
1655962370000|2022-06-23 05:32:50|6217.34|6097.34|6218.71|6098.71|6218.71|6098.71|6217.23|6097.23|10
1655962380000|2022-06-23 05:33:00|6218.67|6098.67|6219.22|6099.22|6219.22|6099.22|6218.32|6098.32|10
1655962390000|2022-06-23 05:33:10|6219.15|6099.15|6219.6|6099.6|6219.9|6099.9|6219.13|6099.13|9
1655962400000|2022-06-23 05:33:20|6219.58|6099.58|6219.02|6099.02|6219.9|6099.9|6219.02|6099.02|10
1655962410000|2022-06-23 05:33:30|6219.07|6099.07|6218.94|6098.94|6219.07|6099.07|6218.06|6098.06|10
1655962420000|2022-06-23 05:33:40|6218.9|6098.9|6218.56|6098.56|6218.9|6098.9|6218.52|6098.52|8
1655962430000|2022-06-23 05:33:50|6218.43|6098.43|6219.44|6099.44|6219.75|6099.75|6218.43|6098.43|10
1655962440000|2022-06-23 05:34:00|6219.4|6099.4|6219.42|6099.42|6219.42|6099.42|6219.22|6099.22|9
1655962450000|2022-06-23 05:34:10|6220.22|6100.22|6220.3|6100.3|6220.61|6100.61|6220.16|6100.16|8
1655962460000|2022-06-23 05:34:20|6220.14|6100.14|6220.47|6100.47|6220.47|6100.47|6219.96|6099.96|10
1655962470000|2022-06-23 05:34:30|6220.51|6100.51|6221.21|6101.21|6221.21|6101.21|6220.02|6100.02|10
1655962480000|2022-06-23 05:34:40|6221.31|6101.31|6221.17|6101.17|6221.31|6101.31|6220.9|6100.9|9
1655962490000|2022-06-23 05:34:50|6221.14|6101.14|6221.25|6101.25|6221.34|6101.34|6221.14|6101.14|10
1655962500000|2022-06-23 05:35:00|6221.12|6101.12|6221.22|6101.22|6221.23|6101.23|6221.07|6101.07|10
1655962510000|2022-06-23 05:35:10|6220.98|6100.98|6222.03|6102.03|6222.03|6102.03|6220.98|6100.98|10
1655962520000|2022-06-23 05:35:20|6222.2|6102.2|6223.63|6103.63|6223.63|6103.63|6222.16|6102.16|9
1655962530000|2022-06-23 05:35:30|6223.71|6103.71|6224.21|6104.21|6224.21|6104.21|6222.74|6102.74|9
1655962540000|2022-06-23 05:35:40|6224.02|6104.02|6225.15|6105.15|6225.45|6105.45|6224.02|6104.02|10
1655962550000|2022-06-23 05:35:50|6224.78|6104.78|6225.19|6105.19|6225.19|6105.19|6224.11|6104.11|10
1655962560000|2022-06-23 05:36:00|6225.84|6105.84|6227.25|6107.25|6227.28|6107.28|6225.84|6105.84|10
1655962570000|2022-06-23 05:36:10|6227.51|6107.51|6228.32|6108.32|6228.49|6108.49|6227.51|6107.51|10
1655962580000|2022-06-23 05:36:20|6228.44|6108.44|6227.93|6107.93|6228.44|6108.44|6227.71|6107.71|9
1655962590000|2022-06-23 05:36:30|6227.76|6107.76|6228.15|6108.15|6229.04|6109.04|6227.76|6107.76|10
1655962600000|2022-06-23 05:36:40|6228.16|6108.16|6227.9|6107.9|6228.63|6108.63|6227.73|6107.73|10
1655962610000|2022-06-23 05:36:50|6228.12|6108.12|6225.7|6105.7|6228.12|6108.12|6225.7|6105.7|10
1655962620000|2022-06-23 05:37:00|6225.83|6105.83|6225.78|6105.78|6226.04|6106.04|6225.67|6105.67|9
1655962630000|2022-06-23 05:37:10|6225.87|6105.87|6225.37|6105.37|6226.12|6106.12|6225.26|6105.26|10
1655962640000|2022-06-23 05:37:20|6225.08|6105.08|6225.14|6105.14|6225.17|6105.17|6224.73|6104.73|10
1655962650000|2022-06-23 05:37:30|6225.29|6105.29|6226.1|6106.1|6226.1|6106.1|6225.29|6105.29|10
1655962660000|2022-06-23 05:37:40|6225.68|6105.68|6225.74|6105.74|6225.79|6105.79|6225.38|6105.38|8
1655962670000|2022-06-23 05:37:50|6225.41|6105.41|6225.98|6105.98|6225.98|6105.98|6225.35|6105.35|10
1655962680000|2022-06-23 05:38:00|6226.17|6106.17|6226.32|6106.32|6226.4|6106.4|6225.83|6105.83|10
1655962690000|2022-06-23 05:38:10|6226.71|6106.71|6226.31|6106.31|6226.75|6106.75|6226.31|6106.31|10
1655962700000|2022-06-23 05:38:20|6226.15|6106.15|6225.72|6105.72|6226.15|6106.15|6225.62|6105.62|10
1655962710000|2022-06-23 05:38:30|6225.34|6105.34|6223.82|6103.82|6225.34|6105.34|6223.82|6103.82|10
1655962720000|2022-06-23 05:38:40|6223.42|6103.42|6221.75|6101.75|6223.42|6103.42|6221.72|6101.72|10
1655962730000|2022-06-23 05:38:50|6221.58|6101.58|6220.54|6100.54|6221.67|6101.67|6220.36|6100.36|9
1655962740000|2022-06-23 05:39:00|6220.62|6100.62|6219.46|6099.46|6220.64|6100.64|6219.46|6099.46|10
1655962750000|2022-06-23 05:39:10|6218.87|6098.87|6218.26|6098.26|6219.16|6099.16|6218.08|6098.08|9
1655962760000|2022-06-23 05:39:20|6217.62|6097.62|6217.02|6097.02|6217.8|6097.8|6217.02|6097.02|9
1655962770000|2022-06-23 05:39:30|6217|6097|6216.07|6096.07|6217.04|6097.04|6216.07|6096.07|9
1655962780000|2022-06-23 05:39:40|6216.02|6096.02|6214.78|6094.78|6216.02|6096.02|6214.65|6094.65|10
1655962790000|2022-06-23 05:39:50|6214.66|6094.66|6214.48|6094.48|6214.8|6094.8|6214.48|6094.48|10
1655962800000|2022-06-23 05:40:00|6214.4|6094.4|6213.83|6093.83|6214.4|6094.4|6213.66|6093.66|10
1655962810000|2022-06-23 05:40:10|6212.92|6092.92|6210.93|6090.93|6213.15|6093.15|6210.93|6090.93|10
1655962820000|2022-06-23 05:40:20|6210.85|6090.85|6209.03|6089.03|6210.85|6090.85|6209.03|6089.03|10
1655962830000|2022-06-23 05:40:30|6209.09|6089.09|6209.22|6089.22|6209.42|6089.42|6209.05|6089.05|8
1655962840000|2022-06-23 05:40:40|6209.51|6089.51|6209.94|6089.94|6209.96|6089.96|6209.43|6089.43|10
1655962850000|2022-06-23 05:40:50|6209.46|6089.46|6210.17|6090.17|6210.17|6090.17|6209.29|6089.29|10
1655962860000|2022-06-23 05:41:00|6209.86|6089.86|6211.02|6091.02|6211.02|6091.02|6209.86|6089.86|9
1655962870000|2022-06-23 05:41:10|6210.64|6090.64|6211.1|6091.1|6211.21|6091.21|6210.64|6090.64|10
1655962880000|2022-06-23 05:41:20|6211.14|6091.14|6210.95|6090.95|6211.14|6091.14|6210.92|6090.92|8
1655962890000|2022-06-23 05:41:30|6211.05|6091.05|6210.47|6090.47|6211.05|6091.05|6210.47|6090.47|9
1655962900000|2022-06-23 05:41:40|6210.61|6090.61|6210.56|6090.56|6210.77|6090.77|6210.45|6090.45|8
1655962910000|2022-06-23 05:41:50|6210.43|6090.43|6210.48|6090.48|6210.6|6090.6|6210.37|6090.37|8
1655962920000|2022-06-23 05:42:00|6210.6|6090.6|6211.38|6091.38|6211.47|6091.47|6210.56|6090.56|9
1655962930000|2022-06-23 05:42:10|6211.47|6091.47|6211.99|6091.99|6212.24|6092.24|6211.47|6091.47|9
1655962940000|2022-06-23 05:42:20|6212.36|6092.36|6212.66|6092.66|6212.66|6092.66|6212.28|6092.28|9
1655962950000|2022-06-23 05:42:30|6212.47|6092.47|6213.03|6093.03|6213.03|6093.03|6212.47|6092.47|9
1655962960000|2022-06-23 05:42:40|6213|6093|6213.21|6093.21|6213.21|6093.21|6212.9|6092.9|10
1655962970000|2022-06-23 05:42:50|6213.12|6093.12|6213.27|6093.27|6213.32|6093.32|6213.03|6093.03|8
1655962980000|2022-06-23 05:43:00|6213.23|6093.23|6213.27|6093.27|6213.27|6093.27|6212.92|6092.92|9
1655962990000|2022-06-23 05:43:10|6213.29|6093.29|6212.41|6092.41|6213.35|6093.35|6212.38|6092.38|10
1655963000000|2022-06-23 05:43:20|6212.35|6092.35|6212.17|6092.17|6212.66|6092.66|6212.04|6092.04|10
1655963010000|2022-06-23 05:43:30|6212.07|6092.07|6211.86|6091.86|6212.14|6092.14|6211.63|6091.63|10
1655963020000|2022-06-23 05:43:40|6211.93|6091.93|6210.58|6090.58|6211.93|6091.93|6210.4|6090.4|10
1655963030000|2022-06-23 05:43:50|6210.28|6090.28|6209.23|6089.23|6210.49|6090.49|6209.23|6089.23|10
1655963040000|2022-06-23 05:44:00|6209.13|6089.13|6208.8|6088.8|6209.35|6089.35|6208.8|6088.8|10
1655963050000|2022-06-23 05:44:10|6208.87|6088.87|6208.9|6088.9|6209.08|6089.08|6208.84|6088.84|8
1655963060000|2022-06-23 05:44:20|6208.84|6088.84|6208.89|6088.89|6209.01|6089.01|6208.84|6088.84|9
1655963070000|2022-06-23 05:44:30|6208.93|6088.93|6208.8|6088.8|6208.99|6088.99|6208.77|6088.77|7
1655963080000|2022-06-23 05:44:40|6208.95|6088.95|6208.57|6088.57|6208.95|6088.95|6208.33|6088.33|9
1655963090000|2022-06-23 05:44:50|6208.71|6088.71|6208.61|6088.61|6208.75|6088.75|6208.56|6088.56|10
1655963100000|2022-06-23 05:45:00|6208.56|6088.56|6208.38|6088.38|6208.71|6088.71|6208.38|6088.38|8
1655963110000|2022-06-23 05:45:10|6208.2|6088.2|6207.01|6087.01|6208.2|6088.2|6206.93|6086.93|9
1655963120000|2022-06-23 05:45:20|6207.09|6087.09|6207.97|6087.97|6207.97|6087.97|6207.01|6087.01|10
1655963130000|2022-06-23 05:45:30|6207.74|6087.74|6208.66|6088.66|6208.85|6088.85|6207.74|6087.74|9
1655963140000|2022-06-23 05:45:40|6208.78|6088.78|6209.25|6089.25|6209.25|6089.25|6208.78|6088.78|10
1655963150000|2022-06-23 05:45:50|6209.04|6089.04|6208.79|6088.79|6209.3|6089.3|6208.7|6088.7|10
1655963160000|2022-06-23 05:46:00|6208.72|6088.72|6208.87|6088.87|6209.29|6089.29|6208.72|6088.72|10
1655963170000|2022-06-23 05:46:10|6208.81|6088.81|6208.8|6088.8|6208.81|6088.81|6208.33|6088.33|10
1655963180000|2022-06-23 05:46:20|6208.77|6088.77|6208.77|6088.77|6208.85|6088.85|6208.69|6088.69|9
1655963190000|2022-06-23 05:46:30|6208.67|6088.67|6208.92|6088.92|6209.23|6089.23|6208.36|6088.36|10
1655963200000|2022-06-23 05:46:40|6208.7|6088.7|6209.55|6089.55|6209.69|6089.69|6208.7|6088.7|10
1655963210000|2022-06-23 05:46:50|6209.77|6089.77|6209.57|6089.57|6209.85|6089.85|6209.57|6089.57|10
1655963220000|2022-06-23 05:47:00|6209.7|6089.7|6210.09|6090.09|6210.09|6090.09|6209.57|6089.57|10
1655963230000|2022-06-23 05:47:10|6210.1|6090.1|6210.54|6090.54|6210.54|6090.54|6210.08|6090.08|10
1655963240000|2022-06-23 05:47:20|6210.47|6090.47|6210.61|6090.61|6210.61|6090.61|6210.37|6090.37|8
1655963250000|2022-06-23 05:47:30|6210.32|6090.32|6210.93|6090.93|6210.93|6090.93|6210.32|6090.32|9
1655963260000|2022-06-23 05:47:40|6211.45|6091.45|6212.22|6092.22|6212.22|6092.22|6211.25|6091.25|10
1655963270000|2022-06-23 05:47:50|6211.99|6091.99|6212.72|6092.72|6212.76|6092.76|6211.99|6091.99|10
1655963280000|2022-06-23 05:48:00|6212.78|6092.78|6212.46|6092.46|6212.8|6092.8|6212.46|6092.46|9
1655963290000|2022-06-23 05:48:10|6212.67|6092.67|6213.8|6093.8|6213.8|6093.8|6212.57|6092.57|10
1655963300000|2022-06-23 05:48:20|6213.88|6093.88|6214.04|6094.04|6214.08|6094.08|6213.8|6093.8|10
1655963310000|2022-06-23 05:48:30|6214.02|6094.02|6213.84|6093.84|6214.18|6094.18|6213.84|6093.84|8
1655963320000|2022-06-23 05:48:40|6213.91|6093.91|6213.87|6093.87|6214.07|6094.07|6213.78|6093.78|8
1655963330000|2022-06-23 05:48:50|6214.14|6094.14|6213.14|6093.14|6214.14|6094.14|6213.14|6093.14|10
1655963340000|2022-06-23 05:49:00|6212.97|6092.97|6212.87|6092.87|6213|6093|6212.69|6092.69|9
1655963350000|2022-06-23 05:49:10|6212.99|6092.99|6212.24|6092.24|6212.99|6092.99|6211.99|6091.99|10
1655963360000|2022-06-23 05:49:20|6212.12|6092.12|6211.64|6091.64|6212.12|6092.12|6211.62|6091.62|10
1655963370000|2022-06-23 05:49:30|6211.77|6091.77|6212.45|6092.45|6212.46|6092.46|6211.62|6091.62|9
1655963380000|2022-06-23 05:49:40|6212.52|6092.52|6212.48|6092.48|6212.57|6092.57|6212.45|6092.45|9
1655963390000|2022-06-23 05:49:50|6212.61|6092.61|6212.02|6092.02|6212.61|6092.61|6211.97|6091.97|10
1655963400000|2022-06-23 05:50:00|6212.45|6092.45|6212.57|6092.57|6212.57|6092.57|6212.35|6092.35|10
1655963410000|2022-06-23 05:50:10|6212.58|6092.58|6212.22|6092.22|6212.61|6092.61|6212.22|6092.22|10
1655963420000|2022-06-23 05:50:20|6212.21|6092.21|6211.05|6091.05|6212.21|6092.21|6211.05|6091.05|10
1655963430000|2022-06-23 05:50:30|6210.93|6090.93|6209.35|6089.35|6211.48|6091.48|6209.35|6089.35|10
1655963440000|2022-06-23 05:50:40|6209.6|6089.6|6207.93|6087.93|6209.6|6089.6|6207.89|6087.89|10
1655963450000|2022-06-23 05:50:50|6207.8|6087.8|6207.38|6087.38|6207.8|6087.8|6207.38|6087.38|10
1655963460000|2022-06-23 05:51:00|6207.16|6087.16|6206.51|6086.51|6207.16|6087.16|6206.51|6086.51|10
1655963470000|2022-06-23 05:51:10|6206.48|6086.48|6206.02|6086.02|6206.48|6086.48|6205.72|6085.72|10
1655963480000|2022-06-23 05:51:20|6206.04|6086.04|6204.51|6084.51|6206.04|6086.04|6204.51|6084.51|9
1655963490000|2022-06-23 05:51:30|6204.15|6084.15|6203.61|6083.61|6204.17|6084.17|6203.49|6083.49|9
1655963500000|2022-06-23 05:51:40|6203.7|6083.7|6203.49|6083.49|6203.9|6083.9|6203.49|6083.49|10
1655963510000|2022-06-23 05:51:50|6203.61|6083.61|6203.29|6083.29|6203.61|6083.61|6203.22|6083.22|10
1655963520000|2022-06-23 05:52:00|6203.25|6083.25|6203.25|6083.25|6203.45|6083.45|6203.22|6083.22|10
1655963530000|2022-06-23 05:52:10|6203.45|6083.45|6202.2|6082.2|6203.45|6083.45|6202.2|6082.2|10
1655963540000|2022-06-23 05:52:20|6202.05|6082.05|6201.98|6081.98|6202.05|6082.05|6201.63|6081.63|10
1655963550000|2022-06-23 05:52:30|6201.63|6081.63|6201.58|6081.58|6201.85|6081.85|6201.36|6081.36|9
1655963560000|2022-06-23 05:52:40|6201.51|6081.51|6200.99|6080.99|6201.51|6081.51|6200.99|6080.99|9
1655963570000|2022-06-23 05:52:50|6200.84|6080.84|6200.33|6080.33|6201.22|6081.22|6200.33|6080.33|9
1655963580000|2022-06-23 05:53:00|6200.24|6080.24|6200.3|6080.3|6200.33|6080.33|6200.09|6080.09|10
1655963590000|2022-06-23 05:53:10|6200.46|6080.46|6200.43|6080.43|6200.64|6080.64|6200.35|6080.35|9
1655963600000|2022-06-23 05:53:20|6200.34|6080.34|6201.34|6081.34|6201.34|6081.34|6200.34|6080.34|10
1655963610000|2022-06-23 05:53:30|6201.47|6081.47|6201.39|6081.39|6201.51|6081.51|6201.11|6081.11|10
1655963620000|2022-06-23 05:53:40|6201.45|6081.45|6200.99|6080.99|6201.5|6081.5|6200.99|6080.99|9
1655963630000|2022-06-23 05:53:50|6200.8|6080.8|6201.32|6081.32|6201.53|6081.53|6200.72|6080.72|10
1655963640000|2022-06-23 05:54:00|6200.73|6080.73|6199.68|6079.68|6201.53|6081.53|6199.68|6079.68|9
1655963650000|2022-06-23 05:54:10|6200.38|6080.38|6195.94|6075.94|6200.38|6080.38|6195.94|6075.94|10
1655963660000|2022-06-23 05:54:20|6195.01|6075.01|6194.8|6074.8|6195.94|6075.94|6194.23|6074.23|10
1655963670000|2022-06-23 05:54:30|6194.21|6074.21|6188.51|6068.51|6194.21|6074.21|6188.51|6068.51|10
1655963680000|2022-06-23 05:54:40|6188.75|6068.75|6187.92|6067.92|6188.75|6068.75|6187.56|6067.56|10
1655963690000|2022-06-23 05:54:50|6188.07|6068.07|6185.6|6065.6|6188.07|6068.07|6185.6|6065.6|10
1655963700000|2022-06-23 05:55:00|6185.37|6065.37|6185.47|6065.47|6185.62|6065.62|6185.21|6065.21|9
1655963710000|2022-06-23 05:55:10|6185.43|6065.43|6185.07|6065.07|6185.43|6065.43|6184.85|6064.85|10
1655963720000|2022-06-23 05:55:20|6184.93|6064.93|6184.91|6064.91|6185.1|6065.1|6184.74|6064.74|10
1655963730000|2022-06-23 05:55:30|6185.01|6065.01|6185.37|6065.37|6185.79|6065.79|6184.98|6064.98|10
1655963740000|2022-06-23 05:55:40|6185.38|6065.38|6185.48|6065.48|6185.61|6065.61|6185.38|6065.38|9
1655963750000|2022-06-23 05:55:50|6185.06|6065.06|6185.3|6065.3|6185.47|6065.47|6185.05|6065.05|9
1655963760000|2022-06-23 05:56:00|6185.2|6065.2|6186.01|6066.01|6186.04|6066.04|6185.2|6065.2|8
1655963770000|2022-06-23 05:56:10|6186.24|6066.24|6187.16|6067.16|6187.16|6067.16|6185.72|6065.72|10
1655963780000|2022-06-23 05:56:20|6187.26|6067.26|6187.13|6067.13|6187.45|6067.45|6187.13|6067.13|9
1655963790000|2022-06-23 05:56:30|6186.94|6066.94|6186.73|6066.73|6187.35|6067.35|6186.56|6066.56|10
1655963800000|2022-06-23 05:56:40|6187.44|6067.44|6189.89|6069.89|6189.89|6069.89|6187.29|6067.29|10
1655963810000|2022-06-23 05:56:50|6189.62|6069.62|6191.18|6071.18|6191.24|6071.24|6189.62|6069.62|10
1655963820000|2022-06-23 05:57:00|6191.14|6071.14|6190.96|6070.96|6191.37|6071.37|6190.96|6070.96|10
1655963830000|2022-06-23 05:57:10|6190.78|6070.78|6190.14|6070.14|6191.03|6071.03|6190.14|6070.14|10
1655963840000|2022-06-23 05:57:20|6190.33|6070.33|6189.83|6069.83|6190.33|6070.33|6189.09|6069.09|10
1655963850000|2022-06-23 05:57:30|6189.96|6069.96|6190.09|6070.09|6190.18|6070.18|6189.86|6069.86|10
1655963860000|2022-06-23 05:57:40|6190.06|6070.06|6189.85|6069.85|6190.26|6070.26|6189.83|6069.83|10
1655963870000|2022-06-23 05:57:50|6189.82|6069.82|6189.4|6069.4|6189.82|6069.82|6189.28|6069.28|10
1655963880000|2022-06-23 05:58:00|6189.55|6069.55|6189.84|6069.84|6189.84|6069.84|6189.35|6069.35|9
1655963890000|2022-06-23 05:58:10|6190.47|6070.47|6190.49|6070.49|6190.7|6070.7|6190.39|6070.39|9
1655963900000|2022-06-23 05:58:20|6190.56|6070.56|6189.81|6069.81|6190.56|6070.56|6189.81|6069.81|9
1655963910000|2022-06-23 05:58:30|6189.96|6069.96|6190.57|6070.57|6190.57|6070.57|6189.96|6069.96|9
1655963920000|2022-06-23 05:58:40|6190.69|6070.69|6191.14|6071.14|6191.14|6071.14|6190.68|6070.68|10
1655963930000|2022-06-23 05:58:50|6190.84|6070.84|6190.77|6070.77|6191|6071|6190.73|6070.73|10
1655963940000|2022-06-23 05:59:00|6190.62|6070.62|6190.86|6070.86|6191.07|6071.07|6190.62|6070.62|9
1655963950000|2022-06-23 05:59:10|6190.96|6070.96|6191.34|6071.34|6191.34|6071.34|6190.96|6070.96|9
1655963960000|2022-06-23 05:59:20|6191.33|6071.33|6190.99|6070.99|6191.45|6071.45|6190.99|6070.99|9
1655963970000|2022-06-23 05:59:30|6191.33|6071.33|6191.43|6071.43|6191.43|6071.43|6191.22|6071.22|10
1655963980000|2022-06-23 05:59:40|6191.4|6071.4|6191.55|6071.55|6191.69|6071.69|6191.32|6071.32|9
1655963990000|2022-06-23 05:59:50|6191.61|6071.61|6191.98|6071.98|6191.98|6071.98|6191.57|6071.57|10
1655964000000|2022-06-23 06:00:00|6191.94|6071.94|6192.38|6072.38|6192.38|6072.38|6191.79|6071.79|9
1655964010000|2022-06-23 06:00:10|6192.7|6072.7|6192.7|6072.7|6192.96|6072.96|6192.61|6072.61|9
1655964020000|2022-06-23 06:00:20|6192.64|6072.64|6193.06|6073.06|6193.19|6073.19|6192.61|6072.61|10
1655964030000|2022-06-23 06:00:30|6193.16|6073.16|6192.42|6072.42|6193.16|6073.16|6192.42|6072.42|9
1655964040000|2022-06-23 06:00:40|6192.39|6072.39|6191.54|6071.54|6192.39|6072.39|6191.3|6071.3|10
1655964050000|2022-06-23 06:00:50|6190.72|6070.72|6190.05|6070.05|6190.78|6070.78|6190.05|6070.05|10
1655964060000|2022-06-23 06:01:00|6190.02|6070.02|6190.18|6070.18|6190.8|6070.8|6190.02|6070.02|9
1655964070000|2022-06-23 06:01:10|6190.36|6070.36|6190.27|6070.27|6190.54|6070.54|6190.1|6070.1|10
1655964080000|2022-06-23 06:01:20|6190.32|6070.32|6190.64|6070.64|6190.64|6070.64|6190.08|6070.08|10
1655964090000|2022-06-23 06:01:30|6190.94|6070.94|6190.93|6070.93|6191.01|6071.01|6190.73|6070.73|10
1655964100000|2022-06-23 06:01:40|6190.94|6070.94|6191.07|6071.07|6191.17|6071.17|6190.94|6070.94|8
1655964110000|2022-06-23 06:01:50|6190.92|6070.92|6189.92|6069.92|6191.08|6071.08|6189.92|6069.92|10
1655964120000|2022-06-23 06:02:00|6189.79|6069.79|6187.69|6067.69|6189.79|6069.79|6187.34|6067.34|10
1655964130000|2022-06-23 06:02:10|6188.11|6068.11|6187.27|6067.27|6188.11|6068.11|6187.27|6067.27|8
1655964140000|2022-06-23 06:02:20|6187.07|6067.07|6186.08|6066.08|6187.07|6067.07|6185.62|6065.62|10
1655964150000|2022-06-23 06:02:30|6185.56|6065.56|6184.76|6064.76|6185.56|6065.56|6184.71|6064.71|10
1655964160000|2022-06-23 06:02:40|6184.78|6064.78|6184.59|6064.59|6184.8|6064.8|6184.36|6064.36|10
1655964170000|2022-06-23 06:02:50|6184.44|6064.44|6183.95|6063.95|6184.52|6064.52|6183.94|6063.94|10
1655964180000|2022-06-23 06:03:00|6183.61|6063.61|6185.04|6065.04|6185.04|6065.04|6183.61|6063.61|9
1655964190000|2022-06-23 06:03:10|6184.74|6064.74|6185.13|6065.13|6185.18|6065.18|6184.74|6064.74|9
1655964200000|2022-06-23 06:03:20|6185.46|6065.46|6186.88|6066.88|6187.07|6067.07|6185.46|6065.46|10
1655964210000|2022-06-23 06:03:30|6186.85|6066.85|6188.29|6068.29|6188.3|6068.3|6186.85|6066.85|10
1655964220000|2022-06-23 06:03:40|6188.4|6068.4|6190.55|6070.55|6190.55|6070.55|6188.29|6068.29|10
1655964230000|2022-06-23 06:03:50|6190.48|6070.48|6191.49|6071.49|6191.49|6071.49|6190.48|6070.48|10
1655964240000|2022-06-23 06:04:00|6191.28|6071.28|6192.05|6072.05|6192.12|6072.12|6191.28|6071.28|10
1655964250000|2022-06-23 06:04:10|6192.53|6072.53|6192.23|6072.23|6192.76|6072.76|6192.23|6072.23|10
1655964260000|2022-06-23 06:04:20|6192.19|6072.19|6192.3|6072.3|6192.41|6072.41|6192.11|6072.11|10
1655964270000|2022-06-23 06:04:30|6192.51|6072.51|6193.06|6073.06|6193.1|6073.1|6192.38|6072.38|9
1655964280000|2022-06-23 06:04:40|6192.86|6072.86|6193.17|6073.17|6193.17|6073.17|6192.7|6072.7|10
1655964290000|2022-06-23 06:04:50|6193.07|6073.07|6193.89|6073.89|6194.07|6074.07|6193.07|6073.07|10
1655964300000|2022-06-23 06:05:00|6194.24|6074.24|6193.86|6073.86|6194.55|6074.55|6193.84|6073.84|10
1655964310000|2022-06-23 06:05:10|6194.26|6074.26|6192.8|6072.8|6194.26|6074.26|6192.8|6072.8|10
1655964320000|2022-06-23 06:05:20|6192.5|6072.5|6191.87|6071.87|6192.7|6072.7|6191.87|6071.87|10
1655964330000|2022-06-23 06:05:30|6191.82|6071.82|6192.05|6072.05|6192.49|6072.49|6191.29|6071.29|10
1655964340000|2022-06-23 06:05:40|6192.39|6072.39|6191.66|6071.66|6192.39|6072.39|6191.66|6071.66|10
1655964350000|2022-06-23 06:05:50|6191.53|6071.53|6191.77|6071.77|6191.87|6071.87|6191.38|6071.38|10
1655964360000|2022-06-23 06:06:00|6191.73|6071.73|6191.35|6071.35|6191.82|6071.82|6191.2|6071.2|10
1655964370000|2022-06-23 06:06:10|6191.34|6071.34|6190.95|6070.95|6191.34|6071.34|6190.57|6070.57|10
1655964380000|2022-06-23 06:06:20|6190.31|6070.31|6190.03|6070.03|6190.62|6070.62|6189.23|6069.23|9
1655964390000|2022-06-23 06:06:30|6189.06|6069.06|6189.53|6069.53|6189.9|6069.9|6189.06|6069.06|10
1655964400000|2022-06-23 06:06:40|6189.3|6069.3|6189.49|6069.49|6189.65|6069.65|6189.2|6069.2|10
1655964410000|2022-06-23 06:06:50|6189.28|6069.28|6188.39|6068.39|6189.33|6069.33|6188.39|6068.39|10
1655964420000|2022-06-23 06:07:00|6188.42|6068.42|6188.05|6068.05|6188.42|6068.42|6187.44|6067.44|10
1655964430000|2022-06-23 06:07:10|6188.21|6068.21|6187.81|6067.81|6188.32|6068.32|6187.81|6067.81|10
1655964440000|2022-06-23 06:07:20|6187.74|6067.74|6188.83|6068.83|6188.83|6068.83|6187.74|6067.74|10
1655964450000|2022-06-23 06:07:30|6188.85|6068.85|6188.92|6068.92|6189.23|6069.23|6188.83|6068.83|10
1655964460000|2022-06-23 06:07:40|6188.77|6068.77|6188.82|6068.82|6189.25|6069.25|6188.77|6068.77|10
1655964470000|2022-06-23 06:07:50|6188.95|6068.95|6189.12|6069.12|6189.12|6069.12|6188.8|6068.8|10
1655964480000|2022-06-23 06:08:00|6189.11|6069.11|6189.49|6069.49|6189.62|6069.62|6189.11|6069.11|10
1655964490000|2022-06-23 06:08:10|6189.35|6069.35|6189.3|6069.3|6189.6|6069.6|6189.3|6069.3|9
1655964500000|2022-06-23 06:08:20|6189.29|6069.29|6189.83|6069.83|6189.83|6069.83|6189.29|6069.29|10
1655964510000|2022-06-23 06:08:30|6189.77|6069.77|6189.76|6069.76|6189.85|6069.85|6189.71|6069.71|8
1655964520000|2022-06-23 06:08:40|6189.98|6069.98|6190.26|6070.26|6190.28|6070.28|6189.81|6069.81|9
1655964530000|2022-06-23 06:08:50|6190.38|6070.38|6190.69|6070.69|6190.69|6070.69|6190.31|6070.31|10
1655964540000|2022-06-23 06:09:00|6191.18|6071.18|6191.02|6071.02|6191.3|6071.3|6191.02|6071.02|10
1655964550000|2022-06-23 06:09:10|6191.06|6071.06|6191.32|6071.32|6191.32|6071.32|6190.93|6070.93|10
1655964560000|2022-06-23 06:09:20|6191.55|6071.55|6192|6072|6192|6072|6191.37|6071.37|10
1655964570000|2022-06-23 06:09:30|6192.33|6072.33|6192.26|6072.26|6192.37|6072.37|6191.93|6071.93|10
1655964580000|2022-06-23 06:09:40|6192.18|6072.18|6192.4|6072.4|6192.64|6072.64|6191.9|6071.9|9
1655964590000|2022-06-23 06:09:50|6192.46|6072.46|6192.23|6072.23|6193.04|6073.04|6192.21|6072.21|10
1655964600000|2022-06-23 06:10:00|6192.66|6072.66|6192.96|6072.96|6193.09|6073.09|6192.24|6072.24|10
1655964610000|2022-06-23 06:10:10|6193.09|6073.09|6193.55|6073.55|6193.55|6073.55|6192.95|6072.95|10
1655964620000|2022-06-23 06:10:20|6193.58|6073.58|6193.56|6073.56|6193.58|6073.58|6193.21|6073.21|10
1655964630000|2022-06-23 06:10:30|6193.5|6073.5|6193.98|6073.98|6194.05|6074.05|6193.5|6073.5|8
1655964640000|2022-06-23 06:10:40|6193.35|6073.35|6191.61|6071.61|6193.36|6073.36|6191.61|6071.61|9
1655964650000|2022-06-23 06:10:50|6190.82|6070.82|6188.98|6068.98|6190.85|6070.85|6188.98|6068.98|10
1655964660000|2022-06-23 06:11:00|6188.71|6068.71|6188.51|6068.51|6189.01|6069.01|6188.25|6068.25|10
1655964670000|2022-06-23 06:11:10|6188.37|6068.37|6188.93|6068.93|6188.93|6068.93|6188.37|6068.37|10
1655964680000|2022-06-23 06:11:20|6188.69|6068.69|6188.8|6068.8|6189.14|6069.14|6188.68|6068.68|9
1655964690000|2022-06-23 06:11:30|6189.22|6069.22|6189.17|6069.17|6189.86|6069.86|6188.91|6068.91|9
1655964700000|2022-06-23 06:11:40|6189.46|6069.46|6190.27|6070.27|6190.27|6070.27|6189.4|6069.4|9
1655964710000|2022-06-23 06:11:50|6190.21|6070.21|6190.47|6070.47|6190.64|6070.64|6190.21|6070.21|10
1655964720000|2022-06-23 06:12:00|6190.87|6070.87|6191.38|6071.38|6191.5|6071.5|6190.6|6070.6|10
1655964730000|2022-06-23 06:12:10|6191.47|6071.47|6192.9|6072.9|6192.9|6072.9|6191.15|6071.15|10
1655964740000|2022-06-23 06:12:20|6193|6073|6192.92|6072.92|6193|6073|6192.63|6072.63|10
1655964750000|2022-06-23 06:12:30|6192.93|6072.93|6192.93|6072.93|6192.97|6072.97|6192.8|6072.8|8
1655964760000|2022-06-23 06:12:40|6192.69|6072.69|6194.75|6074.75|6194.79|6074.79|6192.62|6072.62|10
1655964770000|2022-06-23 06:12:50|6194.57|6074.57|6192.74|6072.74|6194.74|6074.74|6192.74|6072.74|10
1655964780000|2022-06-23 06:13:00|6192.67|6072.67|6192.07|6072.07|6192.96|6072.96|6192.06|6072.06|10
1655964790000|2022-06-23 06:13:10|6192.13|6072.13|6191.93|6071.93|6192.26|6072.26|6191.82|6071.82|9
1655964800000|2022-06-23 06:13:20|6191.91|6071.91|6192.47|6072.47|6192.59|6072.59|6191.67|6071.67|10
1655964810000|2022-06-23 06:13:30|6192.51|6072.51|6192.77|6072.77|6193.02|6073.02|6192.48|6072.48|10
1655964820000|2022-06-23 06:13:40|6193|6073|6192.77|6072.77|6193|6073|6192.33|6072.33|10
1655964830000|2022-06-23 06:13:50|6192.58|6072.58|6191.93|6071.93|6192.58|6072.58|6191.9|6071.9|10
1655964840000|2022-06-23 06:14:00|6192.07|6072.07|6191.74|6071.74|6192.07|6072.07|6191.68|6071.68|8
1655964850000|2022-06-23 06:14:10|6191.88|6071.88|6190.51|6070.51|6191.88|6071.88|6190.51|6070.51|9
1655964860000|2022-06-23 06:14:20|6190.62|6070.62|6190.87|6070.87|6190.87|6070.87|6190.4|6070.4|10
1655964870000|2022-06-23 06:14:30|6190.81|6070.81|6191.12|6071.12|6191.35|6071.35|6190.58|6070.58|9
1655964880000|2022-06-23 06:14:40|6190.92|6070.92|6191.58|6071.58|6191.76|6071.76|6190.92|6070.92|9
1655964890000|2022-06-23 06:14:50|6191.47|6071.47|6191.53|6071.53|6191.93|6071.93|6191.34|6071.34|10
1655964900000|2022-06-23 06:15:00|6191.47|6071.47|6191.46|6071.46|6191.75|6071.75|6191.46|6071.46|10
1655964910000|2022-06-23 06:15:10|6191.25|6071.25|6191.09|6071.09|6191.35|6071.35|6190.74|6070.74|10
1655964920000|2022-06-23 06:15:20|6191.17|6071.17|6191.2|6071.2|6191.2|6071.2|6191|6071|6
1655964930000|2022-06-23 06:15:30|6191.18|6071.18|6190.99|6070.99|6191.2|6071.2|6190.84|6070.84|10
1655964940000|2022-06-23 06:15:40|6191.07|6071.07|6191.76|6071.76|6191.76|6071.76|6190.84|6070.84|10
1655964950000|2022-06-23 06:15:50|6191.37|6071.37|6193.42|6073.42|6193.42|6073.42|6191.37|6071.37|9
1655964960000|2022-06-23 06:16:00|6193.22|6073.22|6192.76|6072.76|6193.36|6073.36|6192.04|6072.04|9
1655964970000|2022-06-23 06:16:10|6192.58|6072.58|6194.33|6074.33|6194.33|6074.33|6192.58|6072.58|9
1655964980000|2022-06-23 06:16:20|6194.28|6074.28|6194.14|6074.14|6194.44|6074.44|6194.14|6074.14|8
1655964990000|2022-06-23 06:16:30|6194.35|6074.35|6194.45|6074.45|6194.66|6074.66|6194.3|6074.3|10
1655965000000|2022-06-23 06:16:40|6194.39|6074.39|6194.56|6074.56|6194.66|6074.66|6194.39|6074.39|8
1655965010000|2022-06-23 06:16:50|6194.58|6074.58|6193.61|6073.61|6194.58|6074.58|6193.55|6073.55|10
1655965020000|2022-06-23 06:17:00|6193.67|6073.67|6193.51|6073.51|6193.82|6073.82|6193.51|6073.51|9
1655965030000|2022-06-23 06:17:10|6193.36|6073.36|6193.53|6073.53|6193.75|6073.75|6193.3|6073.3|10
1655965040000|2022-06-23 06:17:20|6193.24|6073.24|6192.08|6072.08|6193.24|6073.24|6192.08|6072.08|10
1655965050000|2022-06-23 06:17:30|6191.99|6071.99|6191.39|6071.39|6191.99|6071.99|6191.39|6071.39|10
1655965060000|2022-06-23 06:17:40|6191.29|6071.29|6191.21|6071.21|6191.34|6071.34|6191.11|6071.11|9
1655965070000|2022-06-23 06:17:50|6191.28|6071.28|6191.56|6071.56|6191.56|6071.56|6191.15|6071.15|10
1655965080000|2022-06-23 06:18:00|6191.28|6071.28|6192.46|6072.46|6192.46|6072.46|6191.28|6071.28|10
1655965090000|2022-06-23 06:18:10|6192.96|6072.96|6193.28|6073.28|6193.35|6073.35|6192.8|6072.8|10
1655965100000|2022-06-23 06:18:20|6193.27|6073.27|6193.15|6073.15|6193.45|6073.45|6193.12|6073.12|10
1655965110000|2022-06-23 06:18:30|6193.2|6073.2|6193.78|6073.78|6193.85|6073.85|6193.2|6073.2|10
1655965120000|2022-06-23 06:18:40|6193.8|6073.8|6193.62|6073.62|6193.98|6073.98|6193.48|6073.48|10
1655965130000|2022-06-23 06:18:50|6193.82|6073.82|6194.08|6074.08|6194.08|6074.08|6193.81|6073.81|10
1655965140000|2022-06-23 06:19:00|6194.31|6074.31|6195.13|6075.13|6195.13|6075.13|6194.22|6074.22|10
1655965150000|2022-06-23 06:19:10|6195.51|6075.51|6195.69|6075.69|6195.7|6075.7|6195.18|6075.18|10
1655965160000|2022-06-23 06:19:20|6195.59|6075.59|6195.55|6075.55|6196|6076|6195.53|6075.53|10
1655965170000|2022-06-23 06:19:30|6195.63|6075.63|6195.52|6075.52|6195.63|6075.63|6195.37|6075.37|8
1655965180000|2022-06-23 06:19:40|6195.67|6075.67|6195.85|6075.85|6195.92|6075.92|6195.43|6075.43|10
1655965190000|2022-06-23 06:19:50|6195.79|6075.79|6195.87|6075.87|6196.05|6076.05|6195.63|6075.63|9
1655965200000|2022-06-23 06:20:00|6195.84|6075.84|6196.13|6076.13|6196.17|6076.17|6195.82|6075.82|10
1655965210000|2022-06-23 06:20:10|6196.14|6076.14|6196.13|6076.13|6196.49|6076.49|6196.12|6076.12|10
1655965220000|2022-06-23 06:20:20|6196.41|6076.41|6196.22|6076.22|6196.41|6076.41|6195.89|6075.89|10
1655965230000|2022-06-23 06:20:30|6195.96|6075.96|6195.26|6075.26|6195.96|6075.96|6195.25|6075.25|10
1655965240000|2022-06-23 06:20:40|6195.35|6075.35|6195.02|6075.02|6195.35|6075.35|6195.02|6075.02|10
1655965250000|2022-06-23 06:20:50|6194.93|6074.93|6194.16|6074.16|6194.93|6074.93|6194.16|6074.16|9
1655965260000|2022-06-23 06:21:00|6194.19|6074.19|6194.03|6074.03|6194.28|6074.28|6194|6074|9
1655965270000|2022-06-23 06:21:10|6194.1|6074.1|6194.33|6074.33|6194.33|6074.33|6193.88|6073.88|10
1655965280000|2022-06-23 06:21:20|6194.1|6074.1|6193.96|6073.96|6194.35|6074.35|6193.94|6073.94|10
1655965290000|2022-06-23 06:21:30|6194.17|6074.17|6193.13|6073.13|6194.17|6074.17|6193.07|6073.07|10
1655965300000|2022-06-23 06:21:40|6193.37|6073.37|6193.83|6073.83|6193.83|6073.83|6193.29|6073.29|10
1655965310000|2022-06-23 06:21:50|6193.8|6073.8|6194.21|6074.21|6194.35|6074.35|6193.8|6073.8|10
1655965320000|2022-06-23 06:22:00|6194.2|6074.2|6194.18|6074.18|6194.2|6074.2|6193.96|6073.96|10
1655965330000|2022-06-23 06:22:10|6194.45|6074.45|6195.5|6075.5|6195.5|6075.5|6194.45|6074.45|8
1655965340000|2022-06-23 06:22:20|6195.55|6075.55|6197.21|6077.21|6197.21|6077.21|6195.53|6075.53|10
1655965350000|2022-06-23 06:22:30|6197.27|6077.27|6197.16|6077.16|6197.28|6077.28|6197.16|6077.16|6
1655965360000|2022-06-23 06:22:40|6197|6077|6197.2|6077.2|6197.3|6077.3|6197|6077|10
1655965370000|2022-06-23 06:22:50|6197.17|6077.17|6197.5|6077.5|6197.93|6077.93|6197.13|6077.13|9
1655965380000|2022-06-23 06:23:00|6197.56|6077.56|6197.53|6077.53|6197.74|6077.74|6197.53|6077.53|9
1655965390000|2022-06-23 06:23:10|6197.59|6077.59|6196.89|6076.89|6197.59|6077.59|6196.89|6076.89|8
1655965400000|2022-06-23 06:23:20|6197.55|6077.55|6198.19|6078.19|6198.19|6078.19|6197.54|6077.54|9
1655965410000|2022-06-23 06:23:30|6198.28|6078.28|6201.52|6081.52|6201.52|6081.52|6198.28|6078.28|10
1655965420000|2022-06-23 06:23:40|6201.64|6081.64|6205.01|6085.01|6205.01|6085.01|6201.64|6081.64|10
1655965430000|2022-06-23 06:23:50|6204.86|6084.86|6206.49|6086.49|6206.49|6086.49|6204.86|6084.86|9
1655965440000|2022-06-23 06:24:00|6206.59|6086.59|6206.94|6086.94|6207.13|6087.13|6206.34|6086.34|10
1655965450000|2022-06-23 06:24:10|6207.22|6087.22|6207.49|6087.49|6207.93|6087.93|6207.07|6087.07|10
1655965460000|2022-06-23 06:24:20|6207.43|6087.43|6205.38|6085.38|6207.43|6087.43|6205.38|6085.38|10
1655965470000|2022-06-23 06:24:30|6206.08|6086.08|6205.67|6085.67|6206.2|6086.2|6205.34|6085.34|10
1655965480000|2022-06-23 06:24:40|6205.98|6085.98|6205.44|6085.44|6205.98|6085.98|6205.19|6085.19|10
1655965490000|2022-06-23 06:24:50|6205.49|6085.49|6206.42|6086.42|6206.43|6086.43|6205.49|6085.49|10
1655965500000|2022-06-23 06:25:00|6206.24|6086.24|6206.26|6086.26|6206.3|6086.3|6206.15|6086.15|10
1655965510000|2022-06-23 06:25:10|6206.2|6086.2|6205.97|6085.97|6206.2|6086.2|6205.65|6085.65|10
1655965520000|2022-06-23 06:25:20|6205.73|6085.73|6206.21|6086.21|6206.21|6086.21|6205.25|6085.25|10
1655965530000|2022-06-23 06:25:30|6206.02|6086.02|6206.49|6086.49|6206.52|6086.52|6205.94|6085.94|9
1655965540000|2022-06-23 06:25:40|6206.7|6086.7|6207.37|6087.37|6207.37|6087.37|6206.53|6086.53|9
1655965550000|2022-06-23 06:25:50|6207.3|6087.3|6207.6|6087.6|6207.66|6087.66|6207.3|6087.3|10
1655965560000|2022-06-23 06:26:00|6207.48|6087.48|6208.54|6088.54|6208.66|6088.66|6207.48|6087.48|10
1655965570000|2022-06-23 06:26:10|6208.64|6088.64|6208.7|6088.7|6208.7|6088.7|6208.54|6088.54|10
1655965580000|2022-06-23 06:26:20|6208.86|6088.86|6209.04|6089.04|6209.12|6089.12|6208.76|6088.76|10
1655965590000|2022-06-23 06:26:30|6208.92|6088.92|6211.13|6091.13|6211.13|6091.13|6208.92|6088.92|10
1655965600000|2022-06-23 06:26:40|6211.32|6091.32|6213.16|6093.16|6213.16|6093.16|6211.31|6091.31|10
1655965610000|2022-06-23 06:26:50|6213.78|6093.78|6215.32|6095.32|6215.38|6095.38|6213.58|6093.58|10
1655965620000|2022-06-23 06:27:00|6215.36|6095.36|6219.58|6099.58|6219.58|6099.58|6215.36|6095.36|10
1655965630000|2022-06-23 06:27:10|6219.61|6099.61|6221.3|6101.3|6221.3|6101.3|6219.57|6099.57|10
1655965640000|2022-06-23 06:27:20|6220.9|6100.9|6221.44|6101.44|6221.45|6101.45|6220.6|6100.6|9
1655965650000|2022-06-23 06:27:30|6221.29|6101.29|6221.9|6101.9|6221.9|6101.9|6221.29|6101.29|10
1655965660000|2022-06-23 06:27:40|6221.78|6101.78|6222.99|6102.99|6222.99|6102.99|6221.78|6101.78|10
1655965670000|2022-06-23 06:27:50|6222.74|6102.74|6223.08|6103.08|6223.42|6103.42|6222.63|6102.63|10
1655965680000|2022-06-23 06:28:00|6223.45|6103.45|6227.33|6107.33|6227.67|6107.67|6223.45|6103.45|9
1655965690000|2022-06-23 06:28:10|6227.58|6107.58|6233.71|6113.71|6233.71|6113.71|6227.58|6107.58|10
1655965700000|2022-06-23 06:28:20|6234.31|6114.31|6239.13|6119.13|6239.13|6119.13|6234.31|6114.31|10
1655965710000|2022-06-23 06:28:30|6239.66|6119.66|6239.75|6119.75|6240.15|6120.15|6239.66|6119.66|10
1655965720000|2022-06-23 06:28:40|6239.22|6119.22|6238.21|6118.21|6239.54|6119.54|6238.21|6118.21|9
1655965730000|2022-06-23 06:28:50|6238.46|6118.46|6239.11|6119.11|6239.11|6119.11|6238.45|6118.45|10
1655965740000|2022-06-23 06:29:00|6239.24|6119.24|6238.82|6118.82|6239.35|6119.35|6238.68|6118.68|10
1655965750000|2022-06-23 06:29:10|6238.67|6118.67|6237.84|6117.84|6238.84|6118.84|6237.84|6117.84|10
1655965760000|2022-06-23 06:29:20|6237.92|6117.92|6238.15|6118.15|6238.15|6118.15|6237.52|6117.52|10
1655965770000|2022-06-23 06:29:30|6238.05|6118.05|6237.58|6117.58|6238.05|6118.05|6237.5|6117.5|10
1655965780000|2022-06-23 06:29:40|6237.74|6117.74|6237.27|6117.27|6237.74|6117.74|6237.13|6117.13|9
1655965790000|2022-06-23 06:29:50|6237.18|6117.18|6236.19|6116.19|6237.18|6117.18|6236.19|6116.19|9
1655965800000|2022-06-23 06:30:00|6236.11|6116.11|6236.17|6116.17|6236.23|6116.23|6235.95|6115.95|9
1655965810000|2022-06-23 06:30:10|6236.07|6116.07|6236.76|6116.76|6236.76|6116.76|6236.07|6116.07|10
1655965820000|2022-06-23 06:30:20|6236.51|6116.51|6236.95|6116.95|6236.95|6116.95|6236.38|6116.38|9
1655965830000|2022-06-23 06:30:30|6236.83|6116.83|6233.2|6113.2|6236.83|6116.83|6233.2|6113.2|10
1655965840000|2022-06-23 06:30:40|6233.99|6113.99|6233.3|6113.3|6234.36|6114.36|6233.3|6113.3|10
1655965850000|2022-06-23 06:30:50|6233.21|6113.21|6232.51|6112.51|6233.29|6113.29|6231.58|6111.58|9
1655965860000|2022-06-23 06:31:00|6232.49|6112.49|6232.74|6112.74|6232.82|6112.82|6232.14|6112.14|9
1655965870000|2022-06-23 06:31:10|6232.57|6112.57|6231.95|6111.95|6232.57|6112.57|6231.64|6111.64|10
1655965880000|2022-06-23 06:31:20|6231.72|6111.72|6232.06|6112.06|6232.11|6112.11|6231.57|6111.57|10
1655965890000|2022-06-23 06:31:30|6232.1|6112.1|6232.59|6112.59|6232.78|6112.78|6231.98|6111.98|10
1655965900000|2022-06-23 06:31:40|6232.66|6112.66|6234.09|6114.09|6234.09|6114.09|6232.66|6112.66|10
1655965910000|2022-06-23 06:31:50|6233.86|6113.86|6236.24|6116.24|6236.83|6116.83|6233.86|6113.86|9
1655965920000|2022-06-23 06:32:00|6237.3|6117.3|6244.14|6124.14|6244.14|6124.14|6237.3|6117.3|10
1655965930000|2022-06-23 06:32:10|6243.96|6123.96|6245.23|6125.23|6245.23|6125.23|6243.67|6123.67|10
1655965940000|2022-06-23 06:32:20|6245.21|6125.21|6246.96|6126.96|6246.96|6126.96|6245.21|6125.21|10
1655965950000|2022-06-23 06:32:30|6247.08|6127.08|6255.35|6135.35|6255.58|6135.58|6247.08|6127.08|10
1655965960000|2022-06-23 06:32:40|6255.5|6135.5|6256.54|6136.54|6256.54|6136.54|6253.74|6133.74|10
1655965970000|2022-06-23 06:32:50|6255.94|6135.94|6259.76|6139.76|6259.76|6139.76|6255.94|6135.94|10
1655965980000|2022-06-23 06:33:00|6261.04|6141.04|6267.63|6147.63|6267.77|6147.77|6261.04|6141.04|10
1655965990000|2022-06-23 06:33:10|6267.29|6147.29|6263.17|6143.17|6267.29|6147.29|6263.17|6143.17|10
1655966000000|2022-06-23 06:33:20|6263.2|6143.2|6263.69|6143.69|6263.73|6143.73|6262.55|6142.55|10
1655966010000|2022-06-23 06:33:30|6263.58|6143.58|6264|6144|6264.37|6144.37|6263.56|6143.56|10
1655966020000|2022-06-23 06:33:40|6264.07|6144.07|6265.69|6145.69|6265.69|6145.69|6264.07|6144.07|10
1655966030000|2022-06-23 06:33:50|6265.76|6145.76|6265.1|6145.1|6266.29|6146.29|6264.93|6144.93|10
1655966040000|2022-06-23 06:34:00|6265.07|6145.07|6266.34|6146.34|6266.34|6146.34|6265.07|6145.07|10
1655966050000|2022-06-23 06:34:10|6266.45|6146.45|6267|6147|6267|6147|6266.16|6146.16|10
1655966060000|2022-06-23 06:34:20|6266.92|6146.92|6267.35|6147.35|6267.35|6147.35|6266.92|6146.92|9
1655966070000|2022-06-23 06:34:30|6267.75|6147.75|6270.3|6150.3|6270.89|6150.89|6267.75|6147.75|10
1655966080000|2022-06-23 06:34:40|6270.92|6150.92|6272.21|6152.21|6272.21|6152.21|6270.92|6150.92|10
1655966090000|2022-06-23 06:34:50|6272.14|6152.14|6272.4|6152.4|6272.49|6152.49|6272.14|6152.14|9
1655966100000|2022-06-23 06:35:00|6272.26|6152.26|6272.8|6152.8|6272.84|6152.84|6272.07|6152.07|10
1655966110000|2022-06-23 06:35:10|6272.98|6152.98|6273.3|6153.3|6273.68|6153.68|6272.98|6152.98|10
1655966120000|2022-06-23 06:35:20|6273.32|6153.32|6272.68|6152.68|6273.32|6153.32|6272.68|6152.68|10
1655966130000|2022-06-23 06:35:30|6272.64|6152.64|6274.74|6154.74|6275.38|6155.38|6272.64|6152.64|10
1655966140000|2022-06-23 06:35:40|6274.58|6154.58|6276.77|6156.77|6277.35|6157.35|6274.58|6154.58|10
1655966150000|2022-06-23 06:35:50|6277.8|6157.8|6277.86|6157.86|6279.07|6159.07|6277.54|6157.54|10
1655966160000|2022-06-23 06:36:00|6277.47|6157.47|6278.81|6158.81|6278.81|6158.81|6277.13|6157.13|10
1655966170000|2022-06-23 06:36:10|6278.77|6158.77|6278.69|6158.69|6279.81|6159.81|6278.58|6158.58|9
1655966180000|2022-06-23 06:36:20|6278.33|6158.33|6278.94|6158.94|6279.19|6159.19|6278.05|6158.05|10
1655966190000|2022-06-23 06:36:30|6279.05|6159.05|6279.68|6159.68|6279.73|6159.73|6278.88|6158.88|9
1655966200000|2022-06-23 06:36:40|6279.82|6159.82|6280.41|6160.41|6280.41|6160.41|6279.82|6159.82|10
1655966210000|2022-06-23 06:36:50|6280.79|6160.79|6281.47|6161.47|6281.48|6161.48|6280.57|6160.57|9
1655966220000|2022-06-23 06:37:00|6281.46|6161.46|6282.57|6162.57|6282.57|6162.57|6281.37|6161.37|10
1655966230000|2022-06-23 06:37:10|6282.58|6162.58|6282.79|6162.79|6282.97|6162.97|6282.58|6162.58|10
1655966240000|2022-06-23 06:37:20|6282.78|6162.78|6282.64|6162.64|6282.87|6162.87|6282.47|6162.47|10
1655966250000|2022-06-23 06:37:30|6282.76|6162.76|6281.52|6161.52|6283.04|6163.04|6281.52|6161.52|10
1655966260000|2022-06-23 06:37:40|6281.69|6161.69|6280.36|6160.36|6281.69|6161.69|6280.36|6160.36|10
1655966270000|2022-06-23 06:37:50|6280.66|6160.66|6280.29|6160.29|6281.1|6161.1|6280.05|6160.05|10
1655966280000|2022-06-23 06:38:00|6279.8|6159.8|6278.13|6158.13|6279.92|6159.92|6278.13|6158.13|10
1655966290000|2022-06-23 06:38:10|6278.15|6158.15|6278.82|6158.82|6278.82|6158.82|6278.15|6158.15|10
1655966300000|2022-06-23 06:38:20|6278.62|6158.62|6277.4|6157.4|6278.62|6158.62|6277.4|6157.4|10
1655966310000|2022-06-23 06:38:30|6277.91|6157.91|6277.52|6157.52|6277.91|6157.91|6277.45|6157.45|10
1655966320000|2022-06-23 06:38:40|6277.46|6157.46|6277.74|6157.74|6277.74|6157.74|6277.21|6157.21|9
1655966330000|2022-06-23 06:38:50|6277.63|6157.63|6277.71|6157.71|6277.71|6157.71|6276.79|6156.79|10
1655966340000|2022-06-23 06:39:00|6278.12|6158.12|6278.87|6158.87|6278.87|6158.87|6277.51|6157.51|9
1655966350000|2022-06-23 06:39:10|6278.98|6158.98|6279.16|6159.16|6279.39|6159.39|6278.98|6158.98|9
1655966360000|2022-06-23 06:39:20|6279.19|6159.19|6279.44|6159.44|6279.44|6159.44|6278.29|6158.29|10
1655966370000|2022-06-23 06:39:30|6279.47|6159.47|6287.99|6167.99|6287.99|6167.99|6279.08|6159.08|10
1655966380000|2022-06-23 06:39:40|6288.82|6168.82|6288.09|6168.09|6288.94|6168.94|6287.61|6167.61|10
1655966390000|2022-06-23 06:39:50|6287.8|6167.8|6284.43|6164.43|6287.8|6167.8|6284.43|6164.43|10
1655966400000|2022-06-23 06:40:00|6284.17|6164.17|6280.88|6160.88|6284.17|6164.17|6280.88|6160.88|10
1655966410000|2022-06-23 06:40:10|6281.33|6161.33|6281.18|6161.18|6281.43|6161.43|6280.63|6160.63|10
1655966420000|2022-06-23 06:40:20|6281.21|6161.21|6282.55|6162.55|6282.55|6162.55|6281.21|6161.21|10
1655966430000|2022-06-23 06:40:30|6283.09|6163.09|6283.1|6163.1|6283.43|6163.43|6282.9|6162.9|10
1655966440000|2022-06-23 06:40:40|6282.9|6162.9|6283.71|6163.71|6283.71|6163.71|6282.9|6162.9|9
1655966450000|2022-06-23 06:40:50|6283.68|6163.68|6284.29|6164.29|6284.39|6164.39|6283.56|6163.56|10
1655966460000|2022-06-23 06:41:00|6284.42|6164.42|6284.84|6164.84|6284.84|6164.84|6283.53|6163.53|10
1655966470000|2022-06-23 06:41:10|6284.81|6164.81|6286.49|6166.49|6286.49|6166.49|6284.81|6164.81|8
1655966480000|2022-06-23 06:41:20|6286.44|6166.44|6287.77|6167.77|6288.3|6168.3|6286.44|6166.44|10
1655966490000|2022-06-23 06:41:30|6287.48|6167.48|6287.36|6167.36|6287.78|6167.78|6287.36|6167.36|10
1655966500000|2022-06-23 06:41:40|6287.22|6167.22|6285.86|6165.86|6287.43|6167.43|6285.86|6165.86|10
1655966510000|2022-06-23 06:41:50|6285.27|6165.27|6285.23|6165.23|6285.35|6165.35|6284.62|6164.62|10
1655966520000|2022-06-23 06:42:00|6285.71|6165.71|6286.01|6166.01|6286.3|6166.3|6285.71|6165.71|9
1655966530000|2022-06-23 06:42:10|6286|6166|6285.02|6165.02|6286.13|6166.13|6285.02|6165.02|10
1655966540000|2022-06-23 06:42:20|6285.17|6165.17|6281.89|6161.89|6285.17|6165.17|6281.89|6161.89|10
1655966550000|2022-06-23 06:42:30|6281.8|6161.8|6279.93|6159.93|6281.8|6161.8|6279.93|6159.93|10
1655966560000|2022-06-23 06:42:40|6279.84|6159.84|6278.52|6158.52|6279.84|6159.84|6278.52|6158.52|10
1655966570000|2022-06-23 06:42:50|6278.75|6158.75|6278.53|6158.53|6278.75|6158.75|6277.29|6157.29|10
1655966580000|2022-06-23 06:43:00|6278.51|6158.51|6277.98|6157.98|6278.51|6158.51|6277.66|6157.66|10
1655966590000|2022-06-23 06:43:10|6278.07|6158.07|6276.59|6156.59|6278.11|6158.11|6276.59|6156.59|10
1655966600000|2022-06-23 06:43:20|6276.79|6156.79|6276.95|6156.95|6276.95|6156.95|6276.21|6156.21|10
1655966610000|2022-06-23 06:43:30|6277.25|6157.25|6278.04|6158.04|6278.04|6158.04|6277.21|6157.21|10
1655966620000|2022-06-23 06:43:40|6276.81|6156.81|6277.19|6157.19|6277.89|6157.89|6276.81|6156.81|10
1655966630000|2022-06-23 06:43:50|6277.27|6157.27|6277.39|6157.39|6277.48|6157.48|6277.01|6157.01|9
1655966640000|2022-06-23 06:44:00|6277.22|6157.22|6276.93|6156.93|6277.49|6157.49|6276.93|6156.93|10
1655966650000|2022-06-23 06:44:10|6277.05|6157.05|6276.63|6156.63|6277.08|6157.08|6276.62|6156.62|9
1655966660000|2022-06-23 06:44:20|6276.65|6156.65|6276.35|6156.35|6276.65|6156.65|6275.6|6155.6|10
1655966670000|2022-06-23 06:44:30|6276.13|6156.13|6276.57|6156.57|6276.77|6156.77|6276.13|6156.13|10
1655966680000|2022-06-23 06:44:40|6276.56|6156.56|6275.72|6155.72|6276.56|6156.56|6275.72|6155.72|10
1655966690000|2022-06-23 06:44:50|6275.82|6155.82|6275.4|6155.4|6275.83|6155.83|6274.96|6154.96|10
1655966700000|2022-06-23 06:45:00|6275.42|6155.42|6275.51|6155.51|6275.51|6155.51|6275.1|6155.1|9
1655966710000|2022-06-23 06:45:10|6275.6|6155.6|6276.5|6156.5|6276.51|6156.51|6275.45|6155.45|10
1655966720000|2022-06-23 06:45:20|6276.03|6156.03|6276.09|6156.09|6276.16|6156.16|6275.92|6155.92|9
1655966730000|2022-06-23 06:45:30|6276.04|6156.04|6274.77|6154.77|6276.04|6156.04|6274.31|6154.31|10
1655966740000|2022-06-23 06:45:40|6274.15|6154.15|6274.43|6154.43|6275.01|6155.01|6274.11|6154.11|10
1655966750000|2022-06-23 06:45:50|6274.6|6154.6|6273.54|6153.54|6274.6|6154.6|6273.54|6153.54|10
1655966760000|2022-06-23 06:46:00|6273.42|6153.42|6273.89|6153.89|6273.89|6153.89|6273.42|6153.42|9
1655966770000|2022-06-23 06:46:10|6273.61|6153.61|6273.51|6153.51|6273.77|6153.77|6273.37|6153.37|10
1655966780000|2022-06-23 06:46:20|6273.58|6153.58|6273.62|6153.62|6273.62|6153.62|6273.25|6153.25|10
1655966790000|2022-06-23 06:46:30|6273.56|6153.56|6273.36|6153.36|6273.57|6153.57|6273.33|6153.33|10
1655966800000|2022-06-23 06:46:40|6273.35|6153.35|6272.98|6152.98|6273.35|6153.35|6272.98|6152.98|9
1655966810000|2022-06-23 06:46:50|6273.11|6153.11|6273.62|6153.62|6273.62|6153.62|6272.68|6152.68|10
1655966820000|2022-06-23 06:47:00|6273.5|6153.5|6273.5|6153.5|6273.78|6153.78|6273.5|6153.5|9
1655966830000|2022-06-23 06:47:10|6273.51|6153.51|6273.79|6153.79|6274.12|6154.12|6273.45|6153.45|10
1655966840000|2022-06-23 06:47:20|6273.87|6153.87|6273.11|6153.11|6273.97|6153.97|6273.11|6153.11|9
1655966850000|2022-06-23 06:47:30|6273.27|6153.27|6273.7|6153.7|6273.7|6153.7|6273.04|6153.04|10
1655966860000|2022-06-23 06:47:40|6273.56|6153.56|6273.4|6153.4|6273.93|6153.93|6273.33|6153.33|10
1655966870000|2022-06-23 06:47:50|6273.54|6153.54|6273.42|6153.42|6273.84|6153.84|6273.34|6153.34|10
1655966880000|2022-06-23 06:48:00|6273.47|6153.47|6273.3|6153.3|6273.57|6153.57|6273.24|6153.24|10
1655966890000|2022-06-23 06:48:10|6273.32|6153.32|6272.73|6152.73|6273.39|6153.39|6272.41|6152.41|10
1655966900000|2022-06-23 06:48:20|6272.44|6152.44|6272.55|6152.55|6272.96|6152.96|6272.44|6152.44|10
1655966910000|2022-06-23 06:48:30|6272.35|6152.35|6272.83|6152.83|6273.01|6153.01|6272.35|6152.35|10
1655966920000|2022-06-23 06:48:40|6272.97|6152.97|6273|6153|6273.26|6153.26|6272.85|6152.85|10
1655966930000|2022-06-23 06:48:50|6272.94|6152.94|6273.54|6153.54|6273.76|6153.76|6272.94|6152.94|9
1655966940000|2022-06-23 06:49:00|6273.7|6153.7|6274.26|6154.26|6274.48|6154.48|6273.7|6153.7|9
1655966950000|2022-06-23 06:49:10|6274.98|6154.98|6274.94|6154.94|6275.54|6155.54|6274.94|6154.94|10
1655966960000|2022-06-23 06:49:20|6275.16|6155.16|6274|6154|6275.58|6155.58|6274|6154|10
1655966970000|2022-06-23 06:49:30|6274.1|6154.1|6274.45|6154.45|6274.45|6154.45|6273.93|6153.93|9
1655966980000|2022-06-23 06:49:40|6274.28|6154.28|6275.05|6155.05|6275.05|6155.05|6274.03|6154.03|10
1655966990000|2022-06-23 06:49:50|6274.87|6154.87|6275.38|6155.38|6275.38|6155.38|6274.62|6154.62|10
1655967000000|2022-06-23 06:50:00|6275.42|6155.42|6275.54|6155.54|6275.54|6155.54|6275.2|6155.2|10
1655967010000|2022-06-23 06:50:10|6275.13|6155.13|6273.38|6153.38|6275.13|6155.13|6273.38|6153.38|10
1655967020000|2022-06-23 06:50:20|6273.55|6153.55|6273.72|6153.72|6273.84|6153.84|6273.51|6153.51|10
1655967030000|2022-06-23 06:50:30|6273.88|6153.88|6274.01|6154.01|6274.18|6154.18|6273.88|6153.88|9
1655967040000|2022-06-23 06:50:40|6273.9|6153.9|6273.74|6153.74|6274.05|6154.05|6273.57|6153.57|9
1655967050000|2022-06-23 06:50:50|6273.68|6153.68|6274.65|6154.65|6274.65|6154.65|6273.65|6153.65|9
1655967060000|2022-06-23 06:51:00|6274.59|6154.59|6274.6|6154.6|6274.74|6154.74|6274.53|6154.53|9
1655967070000|2022-06-23 06:51:10|6274.61|6154.61|6274.34|6154.34|6274.64|6154.64|6274.34|6154.34|9
1655967080000|2022-06-23 06:51:20|6274.37|6154.37|6273.89|6153.89|6274.37|6154.37|6273.83|6153.83|8
1655967090000|2022-06-23 06:51:30|6273.35|6153.35|6272.01|6152.01|6273.54|6153.54|6272.01|6152.01|10
1655967100000|2022-06-23 06:51:40|6272.04|6152.04|6271.99|6151.99|6272.2|6152.2|6271.86|6151.86|10
1655967110000|2022-06-23 06:51:50|6271.65|6151.65|6270.33|6150.33|6271.65|6151.65|6270.33|6150.33|9
1655967120000|2022-06-23 06:52:00|6270.59|6150.59|6270.07|6150.07|6270.59|6150.59|6269.82|6149.82|10
1655967130000|2022-06-23 06:52:10|6270.21|6150.21|6269.68|6149.68|6270.28|6150.28|6269.68|6149.68|10
1655967140000|2022-06-23 06:52:20|6269.81|6149.81|6269.19|6149.19|6269.92|6149.92|6269.19|6149.19|10
1655967150000|2022-06-23 06:52:30|6268.94|6148.94|6266.05|6146.05|6268.94|6148.94|6266.05|6146.05|9
1655967160000|2022-06-23 06:52:40|6266.38|6146.38|6265.32|6145.32|6266.38|6146.38|6265.32|6145.32|10
1655967170000|2022-06-23 06:52:50|6265.49|6145.49|6264.57|6144.57|6265.49|6145.49|6264.57|6144.57|9
1655967180000|2022-06-23 06:53:00|6264.42|6144.42|6262.79|6142.79|6264.55|6144.55|6262.38|6142.38|9
1655967190000|2022-06-23 06:53:10|6262.45|6142.45|6262.23|6142.23|6262.45|6142.45|6261.82|6141.82|10
1655967200000|2022-06-23 06:53:20|6262.27|6142.27|6264.3|6144.3|6264.3|6144.3|6262.27|6142.27|9
1655967210000|2022-06-23 06:53:30|6264.4|6144.4|6264.52|6144.52|6264.67|6144.67|6264.34|6144.34|10
1655967220000|2022-06-23 06:53:40|6264.6|6144.6|6265.35|6145.35|6265.4|6145.4|6264.6|6144.6|9
1655967230000|2022-06-23 06:53:50|6265.49|6145.49|6265.41|6145.41|6265.69|6145.69|6265.28|6145.28|8
1655967240000|2022-06-23 06:54:00|6265.34|6145.34|6265.02|6145.02|6265.34|6145.34|6264.85|6144.85|10
1655967250000|2022-06-23 06:54:10|6265.1|6145.1|6265.62|6145.62|6265.62|6145.62|6264.94|6144.94|9
1655967260000|2022-06-23 06:54:20|6265.43|6145.43|6265.35|6145.35|6265.43|6145.43|6265.25|6145.25|10
1655967270000|2022-06-23 06:54:30|6264.78|6144.78|6264.98|6144.98|6265.02|6145.02|6264.78|6144.78|8
1655967280000|2022-06-23 06:54:40|6265.04|6145.04|6265.63|6145.63|6265.64|6145.64|6265.04|6145.04|8
1655967290000|2022-06-23 06:54:50|6265.62|6145.62|6265.4|6145.4|6265.65|6145.65|6265.35|6145.35|9
1655967300000|2022-06-23 06:55:00|6265.13|6145.13|6264.57|6144.57|6265.13|6145.13|6264.57|6144.57|10
1655967310000|2022-06-23 06:55:10|6264.66|6144.66|6264.29|6144.29|6264.66|6144.66|6264.27|6144.27|10
1655967320000|2022-06-23 06:55:20|6264.33|6144.33|6264.47|6144.47|6264.59|6144.59|6264.33|6144.33|10
1655967330000|2022-06-23 06:55:30|6264.51|6144.51|6264.49|6144.49|6264.51|6144.51|6264.39|6144.39|7
1655967340000|2022-06-23 06:55:40|6264.25|6144.25|6263.57|6143.57|6264.25|6144.25|6263.55|6143.55|10
1655967350000|2022-06-23 06:55:50|6263.81|6143.81|6263.89|6143.89|6263.95|6143.95|6263.6|6143.6|10
1655967360000|2022-06-23 06:56:00|6264.01|6144.01|6263.68|6143.68|6264.01|6144.01|6263.68|6143.68|9
1655967370000|2022-06-23 06:56:10|6263.64|6143.64|6263.91|6143.91|6263.94|6143.94|6263.64|6143.64|10
1655967380000|2022-06-23 06:56:20|6263.89|6143.89|6264.51|6144.51|6264.51|6144.51|6263.86|6143.86|9
1655967390000|2022-06-23 06:56:30|6264.7|6144.7|6264.5|6144.5|6264.7|6144.7|6264.5|6144.5|8
1655967400000|2022-06-23 06:56:40|6264.46|6144.46|6264.54|6144.54|6264.6|6144.6|6264.44|6144.44|9
1655967410000|2022-06-23 06:56:50|6264.48|6144.48|6265.58|6145.58|6265.83|6145.83|6264.48|6144.48|10
1655967420000|2022-06-23 06:57:00|6265.61|6145.61|6265.36|6145.36|6265.86|6145.86|6265.36|6145.36|10
1655967430000|2022-06-23 06:57:10|6265.23|6145.23|6265.22|6145.22|6265.58|6145.58|6265.22|6145.22|9
1655967440000|2022-06-23 06:57:20|6265.23|6145.23|6265.15|6145.15|6265.33|6145.33|6265.15|6145.15|7
1655967450000|2022-06-23 06:57:30|6265.02|6145.02|6265.11|6145.11|6265.11|6145.11|6264.97|6144.97|5
1655967460000|2022-06-23 06:57:40|6265.24|6145.24|6266.03|6146.03|6266.03|6146.03|6265.24|6145.24|8
1655967470000|2022-06-23 06:57:50|6265.95|6145.95|6266.1|6146.1|6266.37|6146.37|6265.95|6145.95|9
1655967480000|2022-06-23 06:58:00|6265.94|6145.94|6266.6|6146.6|6266.6|6146.6|6265.94|6145.94|10
1655967490000|2022-06-23 06:58:10|6266.61|6146.61|6267.3|6147.3|6267.41|6147.41|6266.61|6146.61|10
1655967500000|2022-06-23 06:58:20|6267.44|6147.44|6267.06|6147.06|6267.44|6147.44|6267.02|6147.02|9
1655967510000|2022-06-23 06:58:30|6266.81|6146.81|6266.46|6146.46|6266.94|6146.94|6266.46|6146.46|7
1655967520000|2022-06-23 06:58:40|6266.32|6146.32|6266.91|6146.91|6266.91|6146.91|6266.31|6146.31|10
1655967530000|2022-06-23 06:58:50|6267.35|6147.35|6267.53|6147.53|6267.58|6147.58|6267.29|6147.29|10
1655967540000|2022-06-23 06:59:00|6267.67|6147.67|6267.76|6147.76|6267.84|6147.84|6267.57|6147.57|9
1655967550000|2022-06-23 06:59:10|6267.49|6147.49|6267.02|6147.02|6267.58|6147.58|6267.02|6147.02|9
1655967560000|2022-06-23 06:59:20|6266.95|6146.95|6266.17|6146.17|6267.02|6147.02|6266.17|6146.17|9
1655967570000|2022-06-23 06:59:30|6266.25|6146.25|6265.07|6145.07|6266.25|6146.25|6265.07|6145.07|9
1655967580000|2022-06-23 06:59:40|6264.67|6144.67|6263.12|6143.12|6264.67|6144.67|6263.12|6143.12|7
1655967590000|2022-06-23 06:59:50|6262.98|6142.98|6260.78|6140.78|6262.98|6142.98|6260.5|6140.5|9
1655967600000|2022-06-23 07:00:00|6260.61|6140.61|6260.12|6140.12|6260.61|6140.61|6260.1|6140.1|10
1655967610000|2022-06-23 07:00:10|6260.1|6140.1|6259.73|6139.73|6260.43|6140.43|6259.65|6139.65|10
1655967620000|2022-06-23 07:00:20|6260.09|6140.09|6258.54|6138.54|6260.09|6140.09|6258.27|6138.27|10
1655967630000|2022-06-23 07:00:30|6258.24|6138.24|6258.12|6138.12|6258.31|6138.31|6257.93|6137.93|10
1655967640000|2022-06-23 07:00:40|6258.32|6138.32|6258.22|6138.22|6258.62|6138.62|6258.1|6138.1|10
1655967650000|2022-06-23 07:00:50|6257.21|6137.21|6257.38|6137.38|6257.63|6137.63|6257.09|6137.09|9
1655967660000|2022-06-23 07:01:00|6257.22|6137.22|6257.1|6137.1|6257.44|6137.44|6257.1|6137.1|10
1655967670000|2022-06-23 07:01:10|6257.08|6137.08|6256.68|6136.68|6257.08|6137.08|6256.48|6136.48|9
1655967680000|2022-06-23 07:01:20|6256.5|6136.5|6256.34|6136.34|6256.78|6136.78|6256.34|6136.34|10
1655967690000|2022-06-23 07:01:30|6256.75|6136.75|6257.9|6137.9|6257.9|6137.9|6256.75|6136.75|10
1655967700000|2022-06-23 07:01:40|6257.4|6137.4|6258.62|6138.62|6258.62|6138.62|6257.4|6137.4|10
1655967710000|2022-06-23 07:01:50|6259.39|6139.39|6259.67|6139.67|6260.17|6140.17|6258.81|6138.81|9
1655967720000|2022-06-23 07:02:00|6259.5|6139.5|6259.61|6139.61|6260.02|6140.02|6259.5|6139.5|10
1655967730000|2022-06-23 07:02:10|6259.74|6139.74|6258.89|6138.89|6259.74|6139.74|6258.8|6138.8|10
1655967740000|2022-06-23 07:02:20|6258.63|6138.63|6256.5|6136.5|6258.63|6138.63|6256.5|6136.5|10
1655967750000|2022-06-23 07:02:30|6256.56|6136.56|6256.99|6136.99|6256.99|6136.99|6256.4|6136.4|10
1655967760000|2022-06-23 07:02:40|6257.03|6137.03|6256.81|6136.81|6257.21|6137.21|6256.78|6136.78|10
1655967770000|2022-06-23 07:02:50|6256.74|6136.74|6256.59|6136.59|6256.98|6136.98|6256.53|6136.53|10
1655967780000|2022-06-23 07:03:00|6256.6|6136.6|6256.82|6136.82|6256.91|6136.91|6256.54|6136.54|10
1655967790000|2022-06-23 07:03:10|6256.98|6136.98|6257.98|6137.98|6257.98|6137.98|6256.98|6136.98|10
1655967800000|2022-06-23 07:03:20|6258.03|6138.03|6258.46|6138.46|6258.82|6138.82|6258.03|6138.03|10
1655967810000|2022-06-23 07:03:30|6258.42|6138.42|6258.17|6138.17|6258.6|6138.6|6258.17|6138.17|10
1655967820000|2022-06-23 07:03:40|6258.18|6138.18|6258.43|6138.43|6258.71|6138.71|6258.01|6138.01|10
1655967830000|2022-06-23 07:03:50|6258.53|6138.53|6258.58|6138.58|6258.72|6138.72|6258.48|6138.48|10
1655967840000|2022-06-23 07:04:00|6258.93|6138.93|6258.55|6138.55|6258.93|6138.93|6258.39|6138.39|9
1655967850000|2022-06-23 07:04:10|6258.59|6138.59|6258.59|6138.59|6258.92|6138.92|6258.43|6138.43|9
1655967860000|2022-06-23 07:04:20|6258.62|6138.62|6259.48|6139.48|6259.48|6139.48|6258.43|6138.43|9
1655967870000|2022-06-23 07:04:30|6259.35|6139.35|6262.35|6142.35|6262.35|6142.35|6259.35|6139.35|10
1655967880000|2022-06-23 07:04:40|6262.18|6142.18|6262.75|6142.75|6263.61|6143.61|6262.18|6142.18|10
1655967890000|2022-06-23 07:04:50|6262.97|6142.97|6263.82|6143.82|6264.05|6144.05|6262.93|6142.93|9
1655967900000|2022-06-23 07:05:00|6264.13|6144.13|6265.74|6145.74|6265.74|6145.74|6263.84|6143.84|10
1655967910000|2022-06-23 07:05:10|6265.6|6145.6|6267.18|6147.18|6267.32|6147.32|6265.6|6145.6|9
1655967920000|2022-06-23 07:05:20|6267.5|6147.5|6269.67|6149.67|6269.67|6149.67|6267.45|6147.45|9
1655967930000|2022-06-23 07:05:30|6269.59|6149.59|6269.36|6149.36|6269.98|6149.98|6269.25|6149.25|10
1655967940000|2022-06-23 07:05:40|6269.39|6149.39|6269.35|6149.35|6269.46|6149.46|6269.29|6149.29|10
1655967950000|2022-06-23 07:05:50|6269.36|6149.36|6269.85|6149.85|6269.89|6149.89|6269.36|6149.36|10
1655967960000|2022-06-23 07:06:00|6269.81|6149.81|6270.08|6150.08|6270.08|6150.08|6269.79|6149.79|10
1655967970000|2022-06-23 07:06:10|6270.11|6150.11|6271.27|6151.27|6271.27|6151.27|6270.07|6150.07|10
1655967980000|2022-06-23 07:06:20|6271.42|6151.42|6271.64|6151.64|6271.93|6151.93|6271.42|6151.42|9
1655967990000|2022-06-23 07:06:30|6271.83|6151.83|6272.3|6152.3|6272.33|6152.33|6271.83|6151.83|10
1655968000000|2022-06-23 07:06:40|6272.21|6152.21|6272.86|6152.86|6272.86|6152.86|6272.05|6152.05|9
1655968010000|2022-06-23 07:06:50|6272.45|6152.45|6272.79|6152.79|6272.99|6152.99|6272.45|6152.45|10
1655968020000|2022-06-23 07:07:00|6272.88|6152.88|6274.35|6154.35|6274.35|6154.35|6272.88|6152.88|10
1655968030000|2022-06-23 07:07:10|6274.25|6154.25|6274.69|6154.69|6274.91|6154.91|6274.25|6154.25|10
1655968040000|2022-06-23 07:07:20|6274.8|6154.8|6275|6155|6275.04|6155.04|6274.8|6154.8|10
1655968050000|2022-06-23 07:07:30|6274.89|6154.89|6275.07|6155.07|6275.07|6155.07|6274.82|6154.82|9
1655968060000|2022-06-23 07:07:40|6274.98|6154.98|6275.55|6155.55|6275.57|6155.57|6274.98|6154.98|10
1655968070000|2022-06-23 07:07:50|6275.25|6155.25|6275.74|6155.74|6276.07|6156.07|6275.25|6155.25|9
1655968080000|2022-06-23 07:08:00|6275.6|6155.6|6275.53|6155.53|6275.81|6155.81|6275.19|6155.19|9
1655968090000|2022-06-23 07:08:10|6275.49|6155.49|6273.82|6153.82|6275.49|6155.49|6273.82|6153.82|10
1655968100000|2022-06-23 07:08:20|6274.09|6154.09|6272.39|6152.39|6274.16|6154.16|6272.33|6152.33|10
1655968110000|2022-06-23 07:08:30|6273.4|6153.4|6271.23|6151.23|6273.74|6153.74|6271.23|6151.23|10
1655968120000|2022-06-23 07:08:40|6271.48|6151.48|6269.97|6149.97|6271.48|6151.48|6269.97|6149.97|10
1655968130000|2022-06-23 07:08:50|6270.26|6150.26|6269.82|6149.82|6270.26|6150.26|6269.62|6149.62|10
1655968140000|2022-06-23 07:09:00|6269.63|6149.63|6269.62|6149.62|6269.76|6149.76|6269.47|6149.47|9
1655968150000|2022-06-23 07:09:10|6269.12|6149.12|6268.98|6148.98|6269.16|6149.16|6268.84|6148.84|10
1655968160000|2022-06-23 07:09:20|6269.08|6149.08|6267.16|6147.16|6269.11|6149.11|6267.16|6147.16|10
1655968170000|2022-06-23 07:09:30|6267.47|6147.47|6268.67|6148.67|6268.67|6148.67|6267.29|6147.29|9
1655968180000|2022-06-23 07:09:40|6268.8|6148.8|6271.1|6151.1|6271.1|6151.1|6268.8|6148.8|9
1655968190000|2022-06-23 07:09:50|6271.24|6151.24|6272.65|6152.65|6272.8|6152.8|6271.24|6151.24|10
1655968200000|2022-06-23 07:10:00|6272.14|6152.14|6271.81|6151.81|6272.41|6152.41|6271.81|6151.81|10
1655968210000|2022-06-23 07:10:10|6271.69|6151.69|6272.89|6152.89|6272.89|6152.89|6271.69|6151.69|9
1655968220000|2022-06-23 07:10:20|6273.17|6153.17|6273.86|6153.86|6274.05|6154.05|6272.86|6152.86|9
1655968230000|2022-06-23 07:10:30|6274.42|6154.42|6275.06|6155.06|6275.6|6155.6|6274.38|6154.38|10
1655968240000|2022-06-23 07:10:40|6275.22|6155.22|6276.97|6156.97|6276.97|6156.97|6275.22|6155.22|10
1655968250000|2022-06-23 07:10:50|6277|6157|6277.84|6157.84|6277.85|6157.85|6276.94|6156.94|10
1655968260000|2022-06-23 07:11:00|6277.86|6157.86|6278.78|6158.78|6278.8|6158.8|6277.86|6157.86|9
1655968270000|2022-06-23 07:11:10|6278.9|6158.9|6278.06|6158.06|6278.9|6158.9|6277.6|6157.6|10
1655968280000|2022-06-23 07:11:20|6278.17|6158.17|6277.71|6157.71|6278.57|6158.57|6277.71|6157.71|9
1655968290000|2022-06-23 07:11:30|6277.56|6157.56|6277.44|6157.44|6277.67|6157.67|6277.22|6157.22|9
1655968300000|2022-06-23 07:11:40|6277.73|6157.73|6277.53|6157.53|6277.73|6157.73|6276.73|6156.73|9
1655968310000|2022-06-23 07:11:50|6277.69|6157.69|6278.39|6158.39|6278.39|6158.39|6277.69|6157.69|9
1655968320000|2022-06-23 07:12:00|6278.47|6158.47|6279.47|6159.47|6279.47|6159.47|6278.33|6158.33|10
1655968330000|2022-06-23 07:12:10|6279.52|6159.52|6281.19|6161.19|6281.37|6161.37|6279.52|6159.52|10
1655968340000|2022-06-23 07:12:20|6282.11|6162.11|6282.64|6162.64|6282.64|6162.64|6281.56|6161.56|10
1655968350000|2022-06-23 07:12:30|6282.38|6162.38|6282.98|6162.98|6282.98|6162.98|6282.31|6162.31|10
1655968360000|2022-06-23 07:12:40|6283.2|6163.2|6283.57|6163.57|6283.64|6163.64|6283.03|6163.03|10
1655968370000|2022-06-23 07:12:50|6283.26|6163.26|6284.39|6164.39|6284.46|6164.46|6283.26|6163.26|10
1655968380000|2022-06-23 07:13:00|6284.31|6164.31|6284.45|6164.45|6284.98|6164.98|6284.31|6164.31|9
1655968390000|2022-06-23 07:13:10|6284.46|6164.46|6283.84|6163.84|6284.46|6164.46|6283.76|6163.76|10
1655968400000|2022-06-23 07:13:20|6283.74|6163.74|6283.79|6163.79|6284.18|6164.18|6283.74|6163.74|9
1655968410000|2022-06-23 07:13:30|6283.83|6163.83|6283.9|6163.9|6283.9|6163.9|6283.64|6163.64|9
1655968420000|2022-06-23 07:13:40|6284.19|6164.19|6284.67|6164.67|6284.67|6164.67|6284.07|6164.07|10
1655968430000|2022-06-23 07:13:50|6285.07|6165.07|6287.15|6167.15|6287.15|6167.15|6285.07|6165.07|10
1655968440000|2022-06-23 07:14:00|6286.75|6166.75|6288.43|6168.43|6288.43|6168.43|6286.75|6166.75|10
1655968450000|2022-06-23 07:14:10|6288.39|6168.39|6288.23|6168.23|6288.67|6168.67|6288.23|6168.23|10
1655968460000|2022-06-23 07:14:20|6288.52|6168.52|6288.58|6168.58|6289.18|6169.18|6288.19|6168.19|10
1655968470000|2022-06-23 07:14:30|6288.29|6168.29|6287.53|6167.53|6288.29|6168.29|6287.4|6167.4|10
1655968480000|2022-06-23 07:14:40|6287.13|6167.13|6285.98|6165.98|6287.13|6167.13|6285.98|6165.98|10
1655968490000|2022-06-23 07:14:50|6286.34|6166.34|6286.61|6166.61|6286.61|6166.61|6286.06|6166.06|9
1655968500000|2022-06-23 07:15:00|6286.55|6166.55|6285.75|6165.75|6286.6|6166.6|6285.52|6165.52|10
1655968510000|2022-06-23 07:15:10|6285.83|6165.83|6283.5|6163.5|6285.97|6165.97|6283.5|6163.5|10
1655968520000|2022-06-23 07:15:20|6283.25|6163.25|6282.35|6162.35|6283.25|6163.25|6282.09|6162.09|9
1655968530000|2022-06-23 07:15:30|6282.22|6162.22|6280.94|6160.94|6282.27|6162.27|6280.94|6160.94|10
1655968540000|2022-06-23 07:15:40|6280.73|6160.73|6280.56|6160.56|6281.47|6161.47|6280.56|6160.56|10
1655968550000|2022-06-23 07:15:50|6280.12|6160.12|6280.06|6160.06|6280.21|6160.21|6279.82|6159.82|9
1655968560000|2022-06-23 07:16:00|6280.22|6160.22|6279.79|6159.79|6280.76|6160.76|6279.79|6159.79|10
1655968570000|2022-06-23 07:16:10|6279.76|6159.76|6279.04|6159.04|6279.81|6159.81|6279|6159|10
1655968580000|2022-06-23 07:16:20|6278.85|6158.85|6277.93|6157.93|6278.85|6158.85|6277.93|6157.93|10
1655968590000|2022-06-23 07:16:30|6277.91|6157.91|6276.93|6156.93|6277.91|6157.91|6276.75|6156.75|10
1655968600000|2022-06-23 07:16:40|6277.1|6157.1|6278.31|6158.31|6278.31|6158.31|6277.1|6157.1|10
1655968610000|2022-06-23 07:16:50|6278.38|6158.38|6278.94|6158.94|6279.14|6159.14|6278.38|6158.38|10
1655968620000|2022-06-23 07:17:00|6279.03|6159.03|6279.09|6159.09|6279.32|6159.32|6278.93|6158.93|10
1655968630000|2022-06-23 07:17:10|6279.01|6159.01|6278.85|6158.85|6279.01|6159.01|6278.58|6158.58|10
1655968640000|2022-06-23 07:17:20|6278.09|6158.09|6276.4|6156.4|6278.09|6158.09|6276.4|6156.4|10
1655968650000|2022-06-23 07:17:30|6276.64|6156.64|6274.41|6154.41|6276.64|6156.64|6274.41|6154.41|10
1655968660000|2022-06-23 07:17:40|6274.25|6154.25|6274.3|6154.3|6274.32|6154.32|6274.02|6154.02|9
1655968670000|2022-06-23 07:17:50|6273.46|6153.46|6270.69|6150.69|6273.46|6153.46|6270.62|6150.62|10
1655968680000|2022-06-23 07:18:00|6271.04|6151.04|6269.64|6149.64|6271.04|6151.04|6269.24|6149.24|10
1655968690000|2022-06-23 07:18:10|6269.58|6149.58|6268|6148|6269.58|6149.58|6268|6148|9
1655968700000|2022-06-23 07:18:20|6268.04|6148.04|6266.56|6146.56|6268.04|6148.04|6266.52|6146.52|10
1655968710000|2022-06-23 07:18:30|6266.35|6146.35|6264.73|6144.73|6266.45|6146.45|6264.73|6144.73|9
1655968720000|2022-06-23 07:18:40|6264.78|6144.78|6263.52|6143.52|6264.78|6144.78|6263.39|6143.39|10
1655968730000|2022-06-23 07:18:50|6263.84|6143.84|6263.38|6143.38|6264.01|6144.01|6263.38|6143.38|10
1655968740000|2022-06-23 07:19:00|6263.39|6143.39|6263.2|6143.2|6263.4|6143.4|6263.07|6143.07|10
1655968750000|2022-06-23 07:19:10|6263.23|6143.23|6263.12|6143.12|6263.37|6143.37|6262.94|6142.94|10
1655968760000|2022-06-23 07:19:20|6262.91|6142.91|6262.66|6142.66|6262.98|6142.98|6262.43|6142.43|9
1655968770000|2022-06-23 07:19:30|6262.63|6142.63|6260.72|6140.72|6262.63|6142.63|6260.4|6140.4|10
1655968780000|2022-06-23 07:19:40|6260.83|6140.83|6260.69|6140.69|6261.7|6141.7|6260.69|6140.69|10
1655968790000|2022-06-23 07:19:50|6261.59|6141.59|6261.35|6141.35|6261.59|6141.59|6260.48|6140.48|10
1655968800000|2022-06-23 07:20:00|6261.84|6141.84|6262.75|6142.75|6262.86|6142.86|6261.84|6141.84|10
1655968810000|2022-06-23 07:20:10|6263.25|6143.25|6261.1|6141.1|6263.25|6143.25|6261.1|6141.1|10
1655968820000|2022-06-23 07:20:20|6261.07|6141.07|6259.77|6139.77|6261.12|6141.12|6259.65|6139.65|9
1655968830000|2022-06-23 07:20:30|6259.54|6139.54|6257.51|6137.51|6259.54|6139.54|6257.51|6137.51|10
1655968840000|2022-06-23 07:20:40|6257.33|6137.33|6256.51|6136.51|6257.33|6137.33|6256.47|6136.47|10
1655968850000|2022-06-23 07:20:50|6256.6|6136.6|6255.9|6135.9|6256.66|6136.66|6255.9|6135.9|10
1655968860000|2022-06-23 07:21:00|6255.96|6135.96|6255.38|6135.38|6255.96|6135.96|6255.38|6135.38|9
1655968870000|2022-06-23 07:21:10|6255.3|6135.3|6253.62|6133.62|6255.3|6135.3|6253.62|6133.62|10
1655968880000|2022-06-23 07:21:20|6253.82|6133.82|6253.68|6133.68|6253.82|6133.82|6253.36|6133.36|10
1655968890000|2022-06-23 07:21:30|6253.84|6133.84|6255|6135|6255.27|6135.27|6253.76|6133.76|10
1655968900000|2022-06-23 07:21:40|6254.73|6134.73|6255.32|6135.32|6255.74|6135.74|6254.73|6134.73|10
1655968910000|2022-06-23 07:21:50|6255.2|6135.2|6255.33|6135.33|6255.49|6135.49|6255.02|6135.02|10
1655968920000|2022-06-23 07:22:00|6255.4|6135.4|6255.69|6135.69|6255.69|6135.69|6255|6135|10
1655968930000|2022-06-23 07:22:10|6255.7|6135.7|6254.75|6134.75|6255.7|6135.7|6254.75|6134.75|10
1655968940000|2022-06-23 07:22:20|6254.87|6134.87|6254.51|6134.51|6254.87|6134.87|6254.32|6134.32|10
1655968950000|2022-06-23 07:22:30|6254.48|6134.48|6253.93|6133.93|6254.82|6134.82|6253.93|6133.93|10
1655968960000|2022-06-23 07:22:40|6254.16|6134.16|6253.82|6133.82|6254.66|6134.66|6253.82|6133.82|10
1655968970000|2022-06-23 07:22:50|6253.54|6133.54|6253.52|6133.52|6253.83|6133.83|6253.52|6133.52|10
1655968980000|2022-06-23 07:23:00|6253.57|6133.57|6253.27|6133.27|6253.57|6133.57|6252.81|6132.81|9
1655968990000|2022-06-23 07:23:10|6253.19|6133.19|6252.91|6132.91|6253.19|6133.19|6252.7|6132.7|10
1655969000000|2022-06-23 07:23:20|6252.83|6132.83|6252.52|6132.52|6252.87|6132.87|6252.52|6132.52|10
1655969010000|2022-06-23 07:23:30|6252.58|6132.58|6252.4|6132.4|6252.58|6132.58|6252.4|6132.4|9
1655969020000|2022-06-23 07:23:40|6251.87|6131.87|6252.21|6132.21|6252.26|6132.26|6251.87|6131.87|9
1655969030000|2022-06-23 07:23:50|6251.97|6131.97|6251.97|6131.97|6252.48|6132.48|6251.88|6131.88|10
1655969040000|2022-06-23 07:24:00|6252.01|6132.01|6252.22|6132.22|6252.35|6132.35|6251.89|6131.89|9
1655969050000|2022-06-23 07:24:10|6252.25|6132.25|6252.34|6132.34|6252.41|6132.41|6252.25|6132.25|9
1655969060000|2022-06-23 07:24:20|6252.32|6132.32|6252.39|6132.39|6252.39|6132.39|6252.13|6132.13|10
1655969070000|2022-06-23 07:24:30|6252.32|6132.32|6252.24|6132.24|6252.42|6132.42|6252.18|6132.18|10
1655969080000|2022-06-23 07:24:40|6252.2|6132.2|6249.06|6129.06|6252.21|6132.21|6249.06|6129.06|10
1655969090000|2022-06-23 07:24:50|6248.97|6128.97|6248.53|6128.53|6249.01|6129.01|6248.53|6128.53|10
1655969100000|2022-06-23 07:25:00|6248.47|6128.47|6248.4|6128.4|6248.47|6128.47|6248.14|6128.14|10
1655969110000|2022-06-23 07:25:10|6248.43|6128.43|6248.41|6128.41|6248.59|6128.59|6248.08|6128.08|10
1655969120000|2022-06-23 07:25:20|6248.43|6128.43|6247.53|6127.53|6248.43|6128.43|6247.53|6127.53|10
1655969130000|2022-06-23 07:25:30|6247.63|6127.63|6247.04|6127.04|6247.63|6127.63|6247.04|6127.04|9
1655969140000|2022-06-23 07:25:40|6247.01|6127.01|6246.9|6126.9|6247.01|6127.01|6246.79|6126.79|7
1655969150000|2022-06-23 07:25:50|6246.81|6126.81|6246.4|6126.4|6246.81|6126.81|6246.36|6126.36|9
1655969160000|2022-06-23 07:26:00|6246.36|6126.36|6246.58|6126.58|6246.65|6126.65|6246.18|6126.18|8
1655969170000|2022-06-23 07:26:10|6246.84|6126.84|6247.47|6127.47|6247.59|6127.59|6246.71|6126.71|10
1655969180000|2022-06-23 07:26:20|6247.29|6127.29|6248.76|6128.76|6248.76|6128.76|6247.29|6127.29|10
1655969190000|2022-06-23 07:26:30|6248.87|6128.87|6249.55|6129.55|6249.61|6129.61|6248.87|6128.87|10
1655969200000|2022-06-23 07:26:40|6249.48|6129.48|6249.41|6129.41|6249.67|6129.67|6249.38|6129.38|10
1655969210000|2022-06-23 07:26:50|6249.44|6129.44|6249.04|6129.04|6249.46|6129.46|6249.04|6129.04|10
1655969220000|2022-06-23 07:27:00|6248.95|6128.95|6248.75|6128.75|6249.34|6129.34|6248.75|6128.75|9
1655969230000|2022-06-23 07:27:10|6249.12|6129.12|6248.18|6128.18|6249.12|6129.12|6248.18|6128.18|9
1655969240000|2022-06-23 07:27:20|6248.17|6128.17|6248.26|6128.26|6248.26|6128.26|6248.05|6128.05|9
1655969250000|2022-06-23 07:27:30|6248.07|6128.07|6248.41|6128.41|6248.41|6128.41|6248.03|6128.03|9
1655969260000|2022-06-23 07:27:40|6248.8|6128.8|6248.69|6128.69|6248.85|6128.85|6248.52|6128.52|9
1655969270000|2022-06-23 07:27:50|6248.74|6128.74|6248.72|6128.72|6248.9|6128.9|6248.63|6128.63|10
1655969280000|2022-06-23 07:28:00|6248.6|6128.6|6249|6129|6249.17|6129.17|6248.6|6128.6|9
1655969290000|2022-06-23 07:28:10|6249.3|6129.3|6249.63|6129.63|6249.82|6129.82|6249.3|6129.3|10
1655969300000|2022-06-23 07:28:20|6249.32|6129.32|6249.49|6129.49|6249.5|6129.5|6249.14|6129.14|8
1655969310000|2022-06-23 07:28:30|6249.52|6129.52|6249.24|6129.24|6249.52|6129.52|6249.14|6129.14|10
1655969320000|2022-06-23 07:28:40|6249.16|6129.16|6249.35|6129.35|6249.54|6129.54|6249.16|6129.16|10
1655969330000|2022-06-23 07:28:50|6249.31|6129.31|6249.02|6129.02|6249.31|6129.31|6249|6129|9
1655969340000|2022-06-23 07:29:00|6249.16|6129.16|6249.12|6129.12|6249.16|6129.16|6248.85|6128.85|10
1655969350000|2022-06-23 07:29:10|6249.43|6129.43|6249.59|6129.59|6249.59|6129.59|6249.29|6129.29|9
1655969360000|2022-06-23 07:29:20|6249.28|6129.28|6249.69|6129.69|6249.69|6129.69|6249.28|6129.28|10
1655969370000|2022-06-23 07:29:30|6249.74|6129.74|6249.88|6129.88|6249.92|6129.92|6249.66|6129.66|10
1655969380000|2022-06-23 07:29:40|6249.87|6129.87|6249.74|6129.74|6249.95|6129.95|6249.74|6129.74|10
1655969390000|2022-06-23 07:29:50|6249.44|6129.44|6248.68|6128.68|6249.44|6129.44|6248.62|6128.62|9
1655969400000|2022-06-23 07:30:00|6248.78|6128.78|6248.78|6128.78|6249.09|6129.09|6248.77|6128.77|9
1655969410000|2022-06-23 07:30:10|6248.76|6128.76|6248.05|6128.05|6248.76|6128.76|6248.05|6128.05|10
1655969420000|2022-06-23 07:30:20|6248.06|6128.06|6248.13|6128.13|6248.45|6128.45|6247.87|6127.87|9
1655969430000|2022-06-23 07:30:30|6247.9|6127.9|6247.28|6127.28|6248.07|6128.07|6247.26|6127.26|10
1655969440000|2022-06-23 07:30:40|6247.3|6127.3|6246.82|6126.82|6247.31|6127.31|6246.8|6126.8|8
1655969450000|2022-06-23 07:30:50|6246.73|6126.73|6246.3|6126.3|6246.88|6126.88|6246.3|6126.3|10
1655969460000|2022-06-23 07:31:00|6246.13|6126.13|6244.98|6124.98|6246.13|6126.13|6244.98|6124.98|10
1655969470000|2022-06-23 07:31:10|6245.04|6125.04|6244.62|6124.62|6245.04|6125.04|6244.56|6124.56|10
1655969480000|2022-06-23 07:31:20|6244.7|6124.7|6244.47|6124.47|6244.79|6124.79|6244.47|6124.47|10
1655969490000|2022-06-23 07:31:30|6244.48|6124.48|6244|6124|6244.48|6124.48|6244|6124|10
1655969500000|2022-06-23 07:31:40|6244.09|6124.09|6242.92|6122.92|6244.09|6124.09|6242.92|6122.92|10
1655969510000|2022-06-23 07:31:50|6242.95|6122.95|6242.69|6122.69|6243.05|6123.05|6242.69|6122.69|10
1655969520000|2022-06-23 07:32:00|6242.68|6122.68|6242.27|6122.27|6242.68|6122.68|6242.23|6122.23|10
1655969530000|2022-06-23 07:32:10|6242.21|6122.21|6242.38|6122.38|6242.38|6122.38|6242.08|6122.08|10
1655969540000|2022-06-23 07:32:20|6242.28|6122.28|6242.78|6122.78|6242.78|6122.78|6242.28|6122.28|10
1655969550000|2022-06-23 07:32:30|6242.95|6122.95|6243.15|6123.15|6243.19|6123.19|6242.74|6122.74|9
1655969560000|2022-06-23 07:32:40|6243.16|6123.16|6241.9|6121.9|6243.16|6123.16|6241.9|6121.9|10
1655969570000|2022-06-23 07:32:50|6242.05|6122.05|6242|6122|6242.16|6122.16|6241.73|6121.73|10
1655969580000|2022-06-23 07:33:00|6241.95|6121.95|6242.18|6122.18|6242.45|6122.45|6241.94|6121.94|9
1655969590000|2022-06-23 07:33:10|6242.13|6122.13|6241.68|6121.68|6242.13|6122.13|6241.68|6121.68|10
1655969600000|2022-06-23 07:33:20|6241.8|6121.8|6241.45|6121.45|6241.99|6121.99|6241.45|6121.45|10
1655969610000|2022-06-23 07:33:30|6241.53|6121.53|6241.72|6121.72|6241.94|6121.94|6241.48|6121.48|10
1655969620000|2022-06-23 07:33:40|6241.77|6121.77|6241.93|6121.93|6241.93|6121.93|6241.67|6121.67|8
1655969630000|2022-06-23 07:33:50|6242.16|6122.16|6242.08|6122.08|6242.16|6122.16|6241.75|6121.75|9
1655969640000|2022-06-23 07:34:00|6242.09|6122.09|6242.18|6122.18|6242.3|6122.3|6241.94|6121.94|10
1655969650000|2022-06-23 07:34:10|6242.14|6122.14|6241.92|6121.92|6242.14|6122.14|6241.59|6121.59|10
1655969660000|2022-06-23 07:34:20|6241.78|6121.78|6243.14|6123.14|6243.14|6123.14|6241.78|6121.78|9
1655969670000|2022-06-23 07:34:30|6242.71|6122.71|6243.75|6123.75|6243.75|6123.75|6242.71|6122.71|10
1655969680000|2022-06-23 07:34:40|6243.92|6123.92|6244.13|6124.13|6244.19|6124.19|6243.74|6123.74|8
1655969690000|2022-06-23 07:34:50|6243.8|6123.8|6244.07|6124.07|6244.12|6124.12|6243.8|6123.8|10
1655969700000|2022-06-23 07:35:00|6244.1|6124.1|6244.17|6124.17|6244.21|6124.21|6244.07|6124.07|9
1655969710000|2022-06-23 07:35:10|6244.13|6124.13|6243.89|6123.89|6244.13|6124.13|6243.8|6123.8|7
1655969720000|2022-06-23 07:35:20|6243.88|6123.88|6244.03|6124.03|6244.08|6124.08|6243.76|6123.76|10
1655969730000|2022-06-23 07:35:30|6244.01|6124.01|6244.39|6124.39|6244.68|6124.68|6244.01|6124.01|9
1655969740000|2022-06-23 07:35:40|6244.56|6124.56|6244.59|6124.59|6244.59|6124.59|6244.36|6124.36|9
1655969750000|2022-06-23 07:35:50|6244.63|6124.63|6243.95|6123.95|6244.67|6124.67|6243.95|6123.95|9
1655969760000|2022-06-23 07:36:00|6243.73|6123.73|6243.53|6123.53|6243.99|6123.99|6243.13|6123.13|9
1655969770000|2022-06-23 07:36:10|6243.31|6123.31|6242.96|6122.96|6244.05|6124.05|6242.96|6122.96|10
1655969780000|2022-06-23 07:36:20|6242.91|6122.91|6241.48|6121.48|6242.99|6122.99|6241.33|6121.33|9
1655969790000|2022-06-23 07:36:30|6241.73|6121.73|6241.58|6121.58|6241.77|6121.77|6241.45|6121.45|10
1655969800000|2022-06-23 07:36:40|6241.08|6121.08|6240.77|6120.77|6241.11|6121.11|6240.77|6120.77|8
1655969810000|2022-06-23 07:36:50|6240.74|6120.74|6240.25|6120.25|6240.74|6120.74|6240.24|6120.24|9
1655969820000|2022-06-23 07:37:00|6240.17|6120.17|6239.38|6119.38|6240.51|6120.51|6239.38|6119.38|10
1655969830000|2022-06-23 07:37:10|6239.5|6119.5|6238.33|6118.33|6239.5|6119.5|6238.3|6118.3|9
1655969840000|2022-06-23 07:37:20|6238.37|6118.37|6238.11|6118.11|6238.76|6118.76|6238.06|6118.06|10
1655969850000|2022-06-23 07:37:30|6238.07|6118.07|6236.51|6116.51|6238.07|6118.07|6236.39|6116.39|9
1655969860000|2022-06-23 07:37:40|6236.86|6116.86|6237.75|6117.75|6237.89|6117.89|6236.68|6116.68|10
1655969870000|2022-06-23 07:37:50|6237.71|6117.71|6237.05|6117.05|6237.71|6117.71|6237.05|6117.05|9
1655969880000|2022-06-23 07:38:00|6237.15|6117.15|6237.38|6117.38|6237.58|6117.58|6237.04|6117.04|9
1655969890000|2022-06-23 07:38:10|6237.34|6117.34|6237.1|6117.1|6237.34|6117.34|6236.83|6116.83|10
1655969900000|2022-06-23 07:38:20|6236.82|6116.82|6236.5|6116.5|6236.91|6116.91|6236.37|6116.37|10
1655969910000|2022-06-23 07:38:30|6236.45|6116.45|6236.59|6116.59|6236.85|6116.85|6236.45|6116.45|10
1655969920000|2022-06-23 07:38:40|6236.71|6116.71|6236.81|6116.81|6237.14|6117.14|6236.59|6116.59|10
1655969930000|2022-06-23 07:38:50|6236.7|6116.7|6237.96|6117.96|6238.08|6118.08|6236.7|6116.7|10
1655969940000|2022-06-23 07:39:00|6238.05|6118.05|6238.3|6118.3|6238.3|6118.3|6237.99|6117.99|10
1655969950000|2022-06-23 07:39:10|6238.31|6118.31|6239.02|6119.02|6239.25|6119.25|6238.31|6118.31|10
1655969960000|2022-06-23 07:39:20|6239.04|6119.04|6240.01|6120.01|6240.01|6120.01|6238.87|6118.87|9
1655969970000|2022-06-23 07:39:30|6240.37|6120.37|6240.94|6120.94|6240.94|6120.94|6240.19|6120.19|10
1655969980000|2022-06-23 07:39:40|6241.08|6121.08|6241.12|6121.12|6241.3|6121.3|6241.08|6121.08|9
1655969990000|2022-06-23 07:39:50|6241.32|6121.32|6241.78|6121.78|6241.78|6121.78|6241.32|6121.32|10
1655970000000|2022-06-23 07:40:00|6242.31|6122.31|6243.57|6123.57|6243.57|6123.57|6242.3|6122.3|10
1655970010000|2022-06-23 07:40:10|6243.17|6123.17|6243.61|6123.61|6243.61|6123.61|6243.15|6123.15|8
1655970020000|2022-06-23 07:40:20|6243.36|6123.36|6242.73|6122.73|6243.52|6123.52|6242.69|6122.69|9
1655970030000|2022-06-23 07:40:30|6242.26|6122.26|6242.41|6122.41|6242.49|6122.49|6242.08|6122.08|10
1655970040000|2022-06-23 07:40:40|6242.43|6122.43|6242.59|6122.59|6242.59|6122.59|6242.43|6122.43|7
1655970050000|2022-06-23 07:40:50|6242.61|6122.61|6242.72|6122.72|6242.72|6122.72|6242.37|6122.37|9
1655970060000|2022-06-23 07:41:00|6242.77|6122.77|6242.67|6122.67|6242.84|6122.84|6242.55|6122.55|10
1655970070000|2022-06-23 07:41:10|6242.71|6122.71|6242.9|6122.9|6242.9|6122.9|6242.51|6122.51|9
1655970080000|2022-06-23 07:41:20|6242.91|6122.91|6244.07|6124.07|6244.07|6124.07|6242.84|6122.84|10
1655970090000|2022-06-23 07:41:30|6243.62|6123.62|6245.39|6125.39|6245.39|6125.39|6243.62|6123.62|10
1655970100000|2022-06-23 07:41:40|6245.35|6125.35|6246.04|6126.04|6246.04|6126.04|6245.35|6125.35|10
1655970110000|2022-06-23 07:41:50|6245.99|6125.99|6246.55|6126.55|6246.64|6126.64|6245.87|6125.87|9
1655970120000|2022-06-23 07:42:00|6246.64|6126.64|6246.59|6126.59|6246.79|6126.79|6246.41|6126.41|10
1655970130000|2022-06-23 07:42:10|6246.71|6126.71|6246.41|6126.41|6246.71|6126.71|6246.34|6126.34|10
1655970140000|2022-06-23 07:42:20|6246.47|6126.47|6246.75|6126.75|6246.79|6126.79|6246.3|6126.3|9
1655970150000|2022-06-23 07:42:30|6246.7|6126.7|6246.95|6126.95|6247.1|6127.1|6246.7|6126.7|8
1655970160000|2022-06-23 07:42:40|6246.97|6126.97|6247.26|6127.26|6247.38|6127.38|6246.96|6126.96|9
1655970170000|2022-06-23 07:42:50|6247.47|6127.47|6247.76|6127.76|6247.76|6127.76|6247.35|6127.35|9
1655970180000|2022-06-23 07:43:00|6247.81|6127.81|6247.02|6127.02|6247.81|6127.81|6247.02|6127.02|10
1655970190000|2022-06-23 07:43:10|6246.78|6126.78|6246.6|6126.6|6247.15|6127.15|6246.07|6126.07|10
1655970200000|2022-06-23 07:43:20|6245.87|6125.87|6246.8|6126.8|6246.8|6126.8|6245.84|6125.84|10
1655970210000|2022-06-23 07:43:30|6246.91|6126.91|6247.93|6127.93|6247.93|6127.93|6246.91|6126.91|9
1655970220000|2022-06-23 07:43:40|6247.81|6127.81|6247.62|6127.62|6247.83|6127.83|6247.2|6127.2|10
1655970230000|2022-06-23 07:43:50|6247.73|6127.73|6248.29|6128.29|6248.29|6128.29|6247.73|6127.73|8
1655970240000|2022-06-23 07:44:00|6248.41|6128.41|6248.37|6128.37|6248.59|6128.59|6248.37|6128.37|10
1655970250000|2022-06-23 07:44:10|6248.23|6128.23|6248.15|6128.15|6248.42|6128.42|6248.15|6128.15|9
1655970260000|2022-06-23 07:44:20|6248.24|6128.24|6248.63|6128.63|6248.85|6128.85|6248.12|6128.12|10
1655970270000|2022-06-23 07:44:30|6248.16|6128.16|6247.76|6127.76|6248.24|6128.24|6247.76|6127.76|9
1655970280000|2022-06-23 07:44:40|6248.18|6128.18|6248.15|6128.15|6248.3|6128.3|6247.92|6127.92|10
1655970290000|2022-06-23 07:44:50|6248.14|6128.14|6248.27|6128.27|6248.47|6128.47|6248.14|6128.14|9
1655970300000|2022-06-23 07:45:00|6248.09|6128.09|6248.45|6128.45|6248.45|6128.45|6247.97|6127.97|10
1655970310000|2022-06-23 07:45:10|6248.33|6128.33|6247.46|6127.46|6248.33|6128.33|6247.46|6127.46|10
1655970320000|2022-06-23 07:45:20|6247.44|6127.44|6248.08|6128.08|6248.18|6128.18|6247.44|6127.44|9
1655970330000|2022-06-23 07:45:30|6247.98|6127.98|6248.24|6128.24|6248.4|6128.4|6247.94|6127.94|9
1655970340000|2022-06-23 07:45:40|6248.51|6128.51|6248.05|6128.05|6248.82|6128.82|6247.96|6127.96|10
1655970350000|2022-06-23 07:45:50|6248.06|6128.06|6248.08|6128.08|6248.14|6128.14|6247.78|6127.78|10
1655970360000|2022-06-23 07:46:00|6248|6128|6248.48|6128.48|6248.48|6128.48|6247.9|6127.9|10
1655970370000|2022-06-23 07:46:10|6248.39|6128.39|6247.76|6127.76|6248.39|6128.39|6247.76|6127.76|9
1655970380000|2022-06-23 07:46:20|6247.8|6127.8|6248.22|6128.22|6248.22|6128.22|6247.8|6127.8|10
1655970390000|2022-06-23 07:46:30|6248.05|6128.05|6247.86|6127.86|6248.13|6128.13|6247.86|6127.86|7
1655970400000|2022-06-23 07:46:40|6247.7|6127.7|6247.3|6127.3|6247.7|6127.7|6247.3|6127.3|10
1655970410000|2022-06-23 07:46:50|6247.37|6127.37|6247.34|6127.34|6247.37|6127.37|6247.13|6127.13|8
1655970420000|2022-06-23 07:47:00|6247.35|6127.35|6247.68|6127.68|6247.68|6127.68|6247.13|6127.13|10
1655970430000|2022-06-23 07:47:10|6247.67|6127.67|6247.63|6127.63|6247.78|6127.78|6247.61|6127.61|8
1655970440000|2022-06-23 07:47:20|6247.62|6127.62|6247.85|6127.85|6247.94|6127.94|6247.49|6127.49|7
1655970450000|2022-06-23 07:47:30|6247.9|6127.9|6247.81|6127.81|6248.24|6128.24|6247.81|6127.81|9
1655970460000|2022-06-23 07:47:40|6247.88|6127.88|6248|6128|6248|6128|6247.74|6127.74|10
1655970470000|2022-06-23 07:47:50|6248.03|6128.03|6247.86|6127.86|6248.03|6128.03|6247.72|6127.72|10
1655970480000|2022-06-23 07:48:00|6247.73|6127.73|6247.22|6127.22|6247.82|6127.82|6247.22|6127.22|8
1655970490000|2022-06-23 07:48:10|6247.18|6127.18|6247.84|6127.84|6247.96|6127.96|6247.18|6127.18|9
1655970500000|2022-06-23 07:48:20|6248.33|6128.33|6249.1|6129.1|6249.1|6129.1|6248.33|6128.33|9
1655970510000|2022-06-23 07:48:30|6249.01|6129.01|6249.81|6129.81|6249.81|6129.81|6248.98|6128.98|10
1655970520000|2022-06-23 07:48:40|6250|6130|6249.92|6129.92|6250.43|6130.43|6249.81|6129.81|10
1655970530000|2022-06-23 07:48:50|6249.73|6129.73|6249.14|6129.14|6249.73|6129.73|6249.12|6129.12|10
1655970540000|2022-06-23 07:49:00|6249.02|6129.02|6248.71|6128.71|6249.04|6129.04|6248.71|6128.71|10
1655970550000|2022-06-23 07:49:10|6248.6|6128.6|6247.72|6127.72|6248.61|6128.61|6247.72|6127.72|10
1655970560000|2022-06-23 07:49:20|6247.7|6127.7|6240.4|6120.4|6247.7|6127.7|6240.3|6120.3|9
1655970570000|2022-06-23 07:49:30|6241.39|6121.39|6238.42|6118.42|6242.54|6122.54|6238.42|6118.42|10
1655970580000|2022-06-23 07:49:40|6237.74|6117.74|6234.11|6114.11|6237.74|6117.74|6234.05|6114.05|10
1655970590000|2022-06-23 07:49:50|6233.67|6113.67|6232.88|6112.88|6234.25|6114.25|6232.88|6112.88|10
1655970600000|2022-06-23 07:50:00|6232.51|6112.51|6228.66|6108.66|6232.51|6112.51|6228.52|6108.52|9
1655970610000|2022-06-23 07:50:10|6228.59|6108.59|6227.6|6107.6|6229|6109|6227.6|6107.6|10
1655970620000|2022-06-23 07:50:20|6226.79|6106.79|6226.2|6106.2|6226.79|6106.79|6226.06|6106.06|10
1655970630000|2022-06-23 07:50:30|6226.28|6106.28|6225.55|6105.55|6226.44|6106.44|6225.55|6105.55|10
1655970640000|2022-06-23 07:50:40|6225.43|6105.43|6224.52|6104.52|6225.48|6105.48|6224.52|6104.52|10
1655970650000|2022-06-23 07:50:50|6224.31|6104.31|6224.49|6104.49|6224.49|6104.49|6224.01|6104.01|10
1655970660000|2022-06-23 07:51:00|6224.47|6104.47|6227.19|6107.19|6227.19|6107.19|6224.47|6104.47|10
1655970670000|2022-06-23 07:51:10|6227.6|6107.6|6228.86|6108.86|6228.86|6108.86|6227.6|6107.6|10
1655970680000|2022-06-23 07:51:20|6229.18|6109.18|6229.57|6109.57|6229.59|6109.59|6229|6109|10
1655970690000|2022-06-23 07:51:30|6229.69|6109.69|6229.26|6109.26|6229.69|6109.69|6228.58|6108.58|10
1655970700000|2022-06-23 07:51:40|6229.39|6109.39|6229.17|6109.17|6229.42|6109.42|6228.99|6108.99|9
1655970710000|2022-06-23 07:51:50|6229.15|6109.15|6229.27|6109.27|6229.51|6109.51|6228.99|6108.99|10
1655970720000|2022-06-23 07:52:00|6229.26|6109.26|6229.42|6109.42|6230.09|6110.09|6229.26|6109.26|9
1655970730000|2022-06-23 07:52:10|6229.61|6109.61|6229.39|6109.39|6229.78|6109.78|6229.01|6109.01|9
1655970740000|2022-06-23 07:52:20|6229.32|6109.32|6228.72|6108.72|6229.35|6109.35|6228.47|6108.47|9
1655970750000|2022-06-23 07:52:30|6228.52|6108.52|6227.96|6107.96|6228.7|6108.7|6227.83|6107.83|10
1655970760000|2022-06-23 07:52:40|6227.76|6107.76|6227.18|6107.18|6227.93|6107.93|6227.08|6107.08|8
1655970770000|2022-06-23 07:52:50|6227.13|6107.13|6227.29|6107.29|6227.38|6107.38|6227.03|6107.03|9
1655970780000|2022-06-23 07:53:00|6227.63|6107.63|6227.49|6107.49|6227.95|6107.95|6227.49|6107.49|10
1655970790000|2022-06-23 07:53:10|6227.22|6107.22|6227.13|6107.13|6227.22|6107.22|6226.85|6106.85|9
1655970800000|2022-06-23 07:53:20|6226.94|6106.94|6225.05|6105.05|6227.11|6107.11|6225.05|6105.05|9
1655970810000|2022-06-23 07:53:30|6224.8|6104.8|6224.88|6104.88|6225.04|6105.04|6224.73|6104.73|9
1655970820000|2022-06-23 07:53:40|6225.11|6105.11|6225.3|6105.3|6225.37|6105.37|6224.88|6104.88|10
1655970830000|2022-06-23 07:53:50|6225.35|6105.35|6225.46|6105.46|6225.64|6105.64|6225.31|6105.31|10
1655970840000|2022-06-23 07:54:00|6225.53|6105.53|6225.46|6105.46|6225.67|6105.67|6225.33|6105.33|10
1655970850000|2022-06-23 07:54:10|6225.41|6105.41|6225.91|6105.91|6225.91|6105.91|6225.41|6105.41|9
1655970860000|2022-06-23 07:54:20|6225.75|6105.75|6225.95|6105.95|6225.98|6105.98|6225.75|6105.75|9
1655970870000|2022-06-23 07:54:30|6225.9|6105.9|6225.71|6105.71|6225.94|6105.94|6225.71|6105.71|10
1655970880000|2022-06-23 07:54:40|6225.74|6105.74|6225.71|6105.71|6225.79|6105.79|6225.59|6105.59|10
1655970890000|2022-06-23 07:54:50|6225.91|6105.91|6225.45|6105.45|6225.91|6105.91|6225.3|6105.3|10
1655970900000|2022-06-23 07:55:00|6225.4|6105.4|6224.37|6104.37|6225.57|6105.57|6224.36|6104.36|10
1655970910000|2022-06-23 07:55:10|6224.51|6104.51|6223.94|6103.94|6224.53|6104.53|6223.72|6103.72|10
1655970920000|2022-06-23 07:55:20|6223.93|6103.93|6223.52|6103.52|6223.93|6103.93|6223.33|6103.33|10
1655970930000|2022-06-23 07:55:30|6223.36|6103.36|6223.33|6103.33|6223.79|6103.79|6223.22|6103.22|8
1655970940000|2022-06-23 07:55:40|6223.71|6103.71|6223.28|6103.28|6223.71|6103.71|6223.17|6103.17|10
1655970950000|2022-06-23 07:55:50|6223.27|6103.27|6223.15|6103.15|6223.36|6103.36|6223.09|6103.09|10
1655970960000|2022-06-23 07:56:00|6223.03|6103.03|6222.81|6102.81|6223.5|6103.5|6222.81|6102.81|10
1655970970000|2022-06-23 07:56:10|6223.17|6103.17|6224.03|6104.03|6224.03|6104.03|6222.95|6102.95|10
1655970980000|2022-06-23 07:56:20|6224.35|6104.35|6225.5|6105.5|6225.5|6105.5|6224.24|6104.24|10
1655970990000|2022-06-23 07:56:30|6226.06|6106.06|6226.76|6106.76|6227.68|6107.68|6225.5|6105.5|10
1655971000000|2022-06-23 07:56:40|6226.56|6106.56|6227.01|6107.01|6227.01|6107.01|6226.54|6106.54|9
1655971010000|2022-06-23 07:56:50|6226.94|6106.94|6227.17|6107.17|6227.45|6107.45|6226.94|6106.94|10
1655971020000|2022-06-23 07:57:00|6226.93|6106.93|6226.87|6106.87|6227.45|6107.45|6226.71|6106.71|10
1655971030000|2022-06-23 07:57:10|6227.17|6107.17|6227.65|6107.65|6227.7|6107.7|6227.06|6107.06|10
1655971040000|2022-06-23 07:57:20|6228.29|6108.29|6228.6|6108.6|6228.68|6108.68|6228.29|6108.29|10
1655971050000|2022-06-23 07:57:30|6228.61|6108.61|6229.15|6109.15|6229.15|6109.15|6228.61|6108.61|10
1655971060000|2022-06-23 07:57:40|6229.08|6109.08|6229.33|6109.33|6229.42|6109.42|6228.99|6108.99|8
1655971070000|2022-06-23 07:57:50|6229.12|6109.12|6228.49|6108.49|6229.34|6109.34|6228.24|6108.24|10
1655971080000|2022-06-23 07:58:00|6228.57|6108.57|6228.4|6108.4|6228.71|6108.71|6228.33|6108.33|9
1655971090000|2022-06-23 07:58:10|6228.38|6108.38|6227.48|6107.48|6228.53|6108.53|6227.48|6107.48|10
1655971100000|2022-06-23 07:58:20|6227.36|6107.36|6225.16|6105.16|6227.36|6107.36|6225.16|6105.16|10
1655971110000|2022-06-23 07:58:30|6225.1|6105.1|6225.05|6105.05|6225.19|6105.19|6224.92|6104.92|9
1655971120000|2022-06-23 07:58:40|6224.93|6104.93|6226.25|6106.25|6226.25|6106.25|6224.93|6104.93|9
1655971130000|2022-06-23 07:58:50|6226.64|6106.64|6227.85|6107.85|6227.94|6107.94|6226.64|6106.64|10
1655971140000|2022-06-23 07:59:00|6227.84|6107.84|6228.28|6108.28|6228.34|6108.34|6227.84|6107.84|9
1655971150000|2022-06-23 07:59:10|6228.36|6108.36|6227.99|6107.99|6228.36|6108.36|6227.94|6107.94|10
1655971160000|2022-06-23 07:59:20|6228.07|6108.07|6228.05|6108.05|6228.38|6108.38|6228.05|6108.05|10
1655971170000|2022-06-23 07:59:30|6228.17|6108.17|6228.07|6108.07|6228.27|6108.27|6228.04|6108.04|9
1655971180000|2022-06-23 07:59:40|6227.81|6107.81|6226.48|6106.48|6227.81|6107.81|6226.32|6106.32|10
1655971190000|2022-06-23 07:59:50|6226.38|6106.38|6226.48|6106.48|6226.62|6106.62|6226.28|6106.28|10
1655971200000|2022-06-23 08:00:00|6226.7|6106.7|6225.17|6105.17|6226.7|6106.7|6225.17|6105.17|10
1655971210000|2022-06-23 08:00:10|6225.3|6105.3|6226.04|6106.04|6226.49|6106.49|6225.3|6105.3|10
1655971220000|2022-06-23 08:00:20|6225.76|6105.76|6224.96|6104.96|6225.76|6105.76|6224.96|6104.96|10
1655971230000|2022-06-23 08:00:30|6225.01|6105.01|6225.53|6105.53|6225.65|6105.65|6225.01|6105.01|10
1655971240000|2022-06-23 08:00:40|6225.69|6105.69|6226.29|6106.29|6226.32|6106.32|6225.65|6105.65|10
1655971250000|2022-06-23 08:00:50|6226.35|6106.35|6228.11|6108.11|6228.11|6108.11|6226.35|6106.35|8
1655971260000|2022-06-23 08:01:00|6228.33|6108.33|6227.99|6107.99|6228.33|6108.33|6227.63|6107.63|10
1655971270000|2022-06-23 08:01:10|6228.1|6108.1|6228.47|6108.47|6228.47|6108.47|6227.91|6107.91|10
1655971280000|2022-06-23 08:01:20|6228.31|6108.31|6228.32|6108.32|6228.35|6108.35|6228.07|6108.07|10
1655971290000|2022-06-23 08:01:30|6228.27|6108.27|6228.03|6108.03|6228.43|6108.43|6227.9|6107.9|10
1655971300000|2022-06-23 08:01:40|6227.66|6107.66|6228.25|6108.25|6228.35|6108.35|6227.66|6107.66|10
1655971310000|2022-06-23 08:01:50|6228.37|6108.37|6228.42|6108.42|6228.67|6108.67|6228.25|6108.25|10
1655971320000|2022-06-23 08:02:00|6228.56|6108.56|6228.88|6108.88|6229.06|6109.06|6228.56|6108.56|10
1655971330000|2022-06-23 08:02:10|6228.84|6108.84|6229.4|6109.4|6229.46|6109.46|6228.84|6108.84|9
1655971340000|2022-06-23 08:02:20|6229.51|6109.51|6229.79|6109.79|6229.79|6109.79|6229.28|6109.28|10
1655971350000|2022-06-23 08:02:30|6229.77|6109.77|6230.78|6110.78|6230.78|6110.78|6229.77|6109.77|10
1655971360000|2022-06-23 08:02:40|6230.9|6110.9|6231.16|6111.16|6231.55|6111.55|6230.9|6110.9|9
1655971370000|2022-06-23 08:02:50|6230.99|6110.99|6232.59|6112.59|6232.59|6112.59|6230.82|6110.82|10
1655971380000|2022-06-23 08:03:00|6232.83|6112.83|6233.29|6113.29|6233.29|6113.29|6232.67|6112.67|10
1655971390000|2022-06-23 08:03:10|6233.17|6113.17|6233.96|6113.96|6233.96|6113.96|6233.12|6113.12|10
1655971400000|2022-06-23 08:03:20|6233.69|6113.69|6234.72|6114.72|6234.72|6114.72|6233.69|6113.69|10
1655971410000|2022-06-23 08:03:30|6234.61|6114.61|6235.43|6115.43|6235.43|6115.43|6234.61|6114.61|9
1655971420000|2022-06-23 08:03:40|6235.39|6115.39|6237.23|6117.23|6237.23|6117.23|6235.11|6115.11|10
1655971430000|2022-06-23 08:03:50|6237.48|6117.48|6238.1|6118.1|6238.19|6118.19|6237.39|6117.39|10
1655971440000|2022-06-23 08:04:00|6238.42|6118.42|6238.8|6118.8|6238.8|6118.8|6238.09|6118.09|9
1655971450000|2022-06-23 08:04:10|6238.94|6118.94|6239.21|6119.21|6239.7|6119.7|6238.44|6118.44|10
1655971460000|2022-06-23 08:04:20|6239.15|6119.15|6238.7|6118.7|6239.18|6119.18|6238.7|6118.7|10
1655971470000|2022-06-23 08:04:30|6238.66|6118.66|6239.31|6119.31|6239.87|6119.87|6238.66|6118.66|10
1655971480000|2022-06-23 08:04:40|6239.32|6119.32|6239.99|6119.99|6240.05|6120.05|6239.32|6119.32|10
1655971490000|2022-06-23 08:04:50|6240.09|6120.09|6240.51|6120.51|6240.68|6120.68|6240.09|6120.09|10
1655971500000|2022-06-23 08:05:00|6240.57|6120.57|6240.82|6120.82|6240.82|6120.82|6240.46|6120.46|9
1655971510000|2022-06-23 08:05:10|6240.84|6120.84|6240.51|6120.51|6240.85|6120.85|6240.4|6120.4|9
1655971520000|2022-06-23 08:05:20|6240.53|6120.53|6240.14|6120.14|6240.53|6120.53|6240.02|6120.02|10
1655971530000|2022-06-23 08:05:30|6240.3|6120.3|6241.85|6121.85|6242.01|6122.01|6240.3|6120.3|10
1655971540000|2022-06-23 08:05:40|6241.65|6121.65|6241.94|6121.94|6241.94|6121.94|6241.52|6121.52|10
1655971550000|2022-06-23 08:05:50|6241.72|6121.72|6242.35|6122.35|6242.35|6122.35|6241.65|6121.65|9
1655971560000|2022-06-23 08:06:00|6242.49|6122.49|6242.97|6122.97|6243.15|6123.15|6242.49|6122.49|10
1655971570000|2022-06-23 08:06:10|6242.94|6122.94|6243.04|6123.04|6243.15|6123.15|6242.94|6122.94|10
1655971580000|2022-06-23 08:06:20|6243.18|6123.18|6243.37|6123.37|6243.37|6123.37|6242.94|6122.94|10
1655971590000|2022-06-23 08:06:30|6243.41|6123.41|6244.3|6124.3|6244.3|6124.3|6243.34|6123.34|8
1655971600000|2022-06-23 08:06:40|6244.25|6124.25|6245.21|6125.21|6245.21|6125.21|6244.25|6124.25|10
1655971610000|2022-06-23 08:06:50|6245.51|6125.51|6246.32|6126.32|6246.32|6126.32|6245.51|6125.51|10
1655971620000|2022-06-23 08:07:00|6246.25|6126.25|6246.09|6126.09|6246.25|6126.25|6246.07|6126.07|9
1655971630000|2022-06-23 08:07:10|6246.03|6126.03|6246.31|6126.31|6246.54|6126.54|6246.03|6126.03|10
1655971640000|2022-06-23 08:07:20|6246.25|6126.25|6246.27|6126.27|6246.42|6126.42|6246.11|6126.11|9
1655971650000|2022-06-23 08:07:30|6246.2|6126.2|6246.94|6126.94|6247.06|6127.06|6246.15|6126.15|10
1655971660000|2022-06-23 08:07:40|6247.03|6127.03|6247.1|6127.1|6247.13|6127.13|6246.88|6126.88|10
1655971670000|2022-06-23 08:07:50|6246.85|6126.85|6247.27|6127.27|6247.31|6127.31|6246.85|6126.85|9
1655971680000|2022-06-23 08:08:00|6247.24|6127.24|6246.27|6126.27|6247.24|6127.24|6246.27|6126.27|10
1655971690000|2022-06-23 08:08:10|6246.08|6126.08|6244.6|6124.6|6246.33|6126.33|6244.53|6124.53|10
1655971700000|2022-06-23 08:08:20|6245.13|6125.13|6244.12|6124.12|6245.13|6125.13|6244.12|6124.12|9
1655971710000|2022-06-23 08:08:30|6244.18|6124.18|6244.19|6124.19|6244.25|6124.25|6243.65|6123.65|9
1655971720000|2022-06-23 08:08:40|6243.64|6123.64|6243.73|6123.73|6244.18|6124.18|6243.44|6123.44|10
1655971730000|2022-06-23 08:08:50|6243.63|6123.63|6243.24|6123.24|6243.63|6123.63|6243.08|6123.08|10
1655971740000|2022-06-23 08:09:00|6243.27|6123.27|6243.04|6123.04|6243.27|6123.27|6242.94|6122.94|9
1655971750000|2022-06-23 08:09:10|6243.5|6123.5|6246.44|6126.44|6246.44|6126.44|6243.04|6123.04|10
1655971760000|2022-06-23 08:09:20|6245.57|6125.57|6246.96|6126.96|6247.12|6127.12|6245.57|6125.57|10
1655971770000|2022-06-23 08:09:30|6246.57|6126.57|6247.84|6127.84|6247.85|6127.85|6246.57|6126.57|10
1655971780000|2022-06-23 08:09:40|6247.98|6127.98|6248.22|6128.22|6248.54|6128.54|6247.98|6127.98|10
1655971790000|2022-06-23 08:09:50|6248.37|6128.37|6249.38|6129.38|6249.38|6129.38|6248.37|6128.37|10
1655971800000|2022-06-23 08:10:00|6249.51|6129.51|6254.35|6134.35|6254.35|6134.35|6249.51|6129.51|10
1655971810000|2022-06-23 08:10:10|6254.62|6134.62|6254.74|6134.74|6254.74|6134.74|6254.54|6134.54|10
1655971820000|2022-06-23 08:10:20|6254.73|6134.73|6255.21|6135.21|6255.21|6135.21|6254.73|6134.73|10
1655971830000|2022-06-23 08:10:30|6254.97|6134.97|6255.67|6135.67|6256.04|6136.04|6254.74|6134.74|10
1655971840000|2022-06-23 08:10:40|6255.71|6135.71|6256.23|6136.23|6256.31|6136.31|6255.58|6135.58|10
1655971850000|2022-06-23 08:10:50|6255.96|6135.96|6255.48|6135.48|6255.96|6135.96|6255.22|6135.22|9
1655971860000|2022-06-23 08:11:00|6255.52|6135.52|6255|6135|6255.7|6135.7|6255|6135|8
1655971870000|2022-06-23 08:11:10|6254.95|6134.95|6256.36|6136.36|6256.36|6136.36|6254.95|6134.95|10
1655971880000|2022-06-23 08:11:20|6256.08|6136.08|6257.09|6137.09|6257.09|6137.09|6256|6136|10
1655971890000|2022-06-23 08:11:30|6257|6137|6257.77|6137.77|6257.77|6137.77|6256.89|6136.89|10
1655971900000|2022-06-23 08:11:40|6257.26|6137.26|6259.13|6139.13|6259.13|6139.13|6257.26|6137.26|10
1655971910000|2022-06-23 08:11:50|6258.96|6138.96|6262.98|6142.98|6263.06|6143.06|6258.96|6138.96|10
1655971920000|2022-06-23 08:12:00|6263.05|6143.05|6263.05|6143.05|6263.37|6143.37|6262.79|6142.79|10
1655971930000|2022-06-23 08:12:10|6263.14|6143.14|6263.56|6143.56|6263.74|6143.74|6262.95|6142.95|10
1655971940000|2022-06-23 08:12:20|6263.79|6143.79|6261.73|6141.73|6263.79|6143.79|6261.73|6141.73|10
1655971950000|2022-06-23 08:12:30|6261.88|6141.88|6262.41|6142.41|6262.41|6142.41|6261.87|6141.87|9
1655971960000|2022-06-23 08:12:40|6262.42|6142.42|6262.36|6142.36|6262.57|6142.57|6262.25|6142.25|10
1655971970000|2022-06-23 08:12:50|6262.07|6142.07|6263.84|6143.84|6264.26|6144.26|6262.07|6142.07|10
1655971980000|2022-06-23 08:13:00|6264.36|6144.36|6264.19|6144.19|6264.58|6144.58|6264.19|6144.19|10
1655971990000|2022-06-23 08:13:10|6264.75|6144.75|6267.73|6147.73|6267.73|6147.73|6264.75|6144.75|10
1655972000000|2022-06-23 08:13:20|6267.65|6147.65|6270.11|6150.11|6270.16|6150.16|6267.65|6147.65|10
1655972010000|2022-06-23 08:13:30|6270.09|6150.09|6272.41|6152.41|6272.48|6152.48|6270.09|6150.09|10
1655972020000|2022-06-23 08:13:40|6272.61|6152.61|6274.84|6154.84|6274.84|6154.84|6272.61|6152.61|10
1655972030000|2022-06-23 08:13:50|6274.95|6154.95|6275.9|6155.9|6275.9|6155.9|6274.95|6154.95|10
1655972040000|2022-06-23 08:14:00|6275.84|6155.84|6277.77|6157.77|6277.77|6157.77|6275.83|6155.83|10
1655972050000|2022-06-23 08:14:10|6278.1|6158.1|6278.68|6158.68|6279.15|6159.15|6277.97|6157.97|10
1655972060000|2022-06-23 08:14:20|6278.86|6158.86|6279.11|6159.11|6279.39|6159.39|6278.86|6158.86|9
1655972070000|2022-06-23 08:14:30|6279.22|6159.22|6279.48|6159.48|6279.48|6159.48|6278.97|6158.97|9
1655972080000|2022-06-23 08:14:40|6279.61|6159.61|6279.21|6159.21|6279.61|6159.61|6278.88|6158.88|9
1655972090000|2022-06-23 08:14:50|6279.08|6159.08|6277.98|6157.98|6279.08|6159.08|6277.91|6157.91|10
1655972100000|2022-06-23 08:15:00|6277.95|6157.95|6277.94|6157.94|6278.26|6158.26|6277.53|6157.53|10
1655972110000|2022-06-23 08:15:10|6277.78|6157.78|6278.34|6158.34|6278.51|6158.51|6277.77|6157.77|10
1655972120000|2022-06-23 08:15:20|6278.33|6158.33|6278.62|6158.62|6278.62|6158.62|6277.95|6157.95|10
1655972130000|2022-06-23 08:15:30|6278.4|6158.4|6279.47|6159.47|6279.47|6159.47|6278.22|6158.22|10
1655972140000|2022-06-23 08:15:40|6279.48|6159.48|6280.41|6160.41|6280.41|6160.41|6279.4|6159.4|10
1655972150000|2022-06-23 08:15:50|6280.53|6160.53|6282.54|6162.54|6282.81|6162.81|6280.53|6160.53|10
1655972160000|2022-06-23 08:16:00|6282.59|6162.59|6282.28|6162.28|6282.63|6162.63|6282.24|6162.24|10
1655972170000|2022-06-23 08:16:10|6282.33|6162.33|6282.37|6162.37|6282.37|6162.37|6282.05|6162.05|9
1655972180000|2022-06-23 08:16:20|6282.26|6162.26|6281.96|6161.96|6282.4|6162.4|6281.4|6161.4|9
1655972190000|2022-06-23 08:16:30|6281.79|6161.79|6282.72|6162.72|6282.72|6162.72|6281.67|6161.67|10
1655972200000|2022-06-23 08:16:40|6282.86|6162.86|6282.94|6162.94|6283.17|6163.17|6282.49|6162.49|10
1655972210000|2022-06-23 08:16:50|6282.92|6162.92|6284.35|6164.35|6284.68|6164.68|6282.92|6162.92|10
1655972220000|2022-06-23 08:17:00|6284.59|6164.59|6284.84|6164.84|6284.84|6164.84|6284.3|6164.3|10
1655972230000|2022-06-23 08:17:10|6284.38|6164.38|6284.25|6164.25|6284.86|6164.86|6284.21|6164.21|9
1655972240000|2022-06-23 08:17:20|6284.5|6164.5|6282.07|6162.07|6284.5|6164.5|6282.07|6162.07|10
1655972250000|2022-06-23 08:17:30|6282.74|6162.74|6281.4|6161.4|6282.74|6162.74|6280.99|6160.99|10
1655972260000|2022-06-23 08:17:40|6280.66|6160.66|6280.31|6160.31|6281.28|6161.28|6280.13|6160.13|10
1655972270000|2022-06-23 08:17:50|6280.28|6160.28|6278.65|6158.65|6280.28|6160.28|6278.47|6158.47|9
1655972280000|2022-06-23 08:18:00|6278.52|6158.52|6278.22|6158.22|6278.84|6158.84|6278.22|6158.22|8
1655972290000|2022-06-23 08:18:10|6278.57|6158.57|6276.69|6156.69|6278.57|6158.57|6276.59|6156.59|10
1655972300000|2022-06-23 08:18:20|6276.61|6156.61|6275.38|6155.38|6276.61|6156.61|6274.91|6154.91|9
1655972310000|2022-06-23 08:18:30|6275.49|6155.49|6274.48|6154.48|6275.49|6155.49|6274.4|6154.4|10
1655972320000|2022-06-23 08:18:40|6274.55|6154.55|6272.8|6152.8|6274.55|6154.55|6272.8|6152.8|10
1655972330000|2022-06-23 08:18:50|6271.67|6151.67|6268.07|6148.07|6271.67|6151.67|6268.02|6148.02|9
1655972340000|2022-06-23 08:19:00|6267.6|6147.6|6265.73|6145.73|6267.91|6147.91|6265.73|6145.73|10
1655972350000|2022-06-23 08:19:10|6265.54|6145.54|6264.93|6144.93|6265.84|6145.84|6264.89|6144.89|10
1655972360000|2022-06-23 08:19:20|6264.99|6144.99|6264.7|6144.7|6265.12|6145.12|6264.54|6144.54|9
1655972370000|2022-06-23 08:19:30|6264.78|6144.78|6264.59|6144.59|6264.82|6144.82|6264.59|6144.59|10
1655972380000|2022-06-23 08:19:40|6264.57|6144.57|6263.28|6143.28|6264.57|6144.57|6263.01|6143.01|10
1655972390000|2022-06-23 08:19:50|6263.25|6143.25|6262.96|6142.96|6263.25|6143.25|6262.47|6142.47|10
1655972400000|2022-06-23 08:20:00|6262.9|6142.9|6262.89|6142.89|6263.11|6143.11|6262.88|6142.88|10
1655972410000|2022-06-23 08:20:10|6262.8|6142.8|6263.01|6143.01|6263.01|6143.01|6262.67|6142.67|10
1655972420000|2022-06-23 08:20:20|6262.92|6142.92|6261.83|6141.83|6262.92|6142.92|6261.82|6141.82|9
1655972430000|2022-06-23 08:20:30|6260.89|6140.89|6260.82|6140.82|6260.94|6140.94|6260.47|6140.47|10
1655972440000|2022-06-23 08:20:40|6260.58|6140.58|6260.42|6140.42|6260.71|6140.71|6260.29|6140.29|10
1655972450000|2022-06-23 08:20:50|6260.53|6140.53|6259.91|6139.91|6260.54|6140.54|6259.91|6139.91|10
1655972460000|2022-06-23 08:21:00|6259.69|6139.69|6260.45|6140.45|6260.49|6140.49|6259.61|6139.61|10
1655972470000|2022-06-23 08:21:10|6260.43|6140.43|6260.55|6140.55|6260.63|6140.63|6260.1|6140.1|10
1655972480000|2022-06-23 08:21:20|6260.93|6140.93|6260.87|6140.87|6261.25|6141.25|6260.87|6140.87|9
1655972490000|2022-06-23 08:21:30|6261.17|6141.17|6260.97|6140.97|6261.17|6141.17|6260.84|6140.84|10
1655972500000|2022-06-23 08:21:40|6261.01|6141.01|6261.96|6141.96|6261.96|6141.96|6260.64|6140.64|10
1655972510000|2022-06-23 08:21:50|6261.98|6141.98|6264.42|6144.42|6264.42|6144.42|6261.58|6141.58|10
1655972520000|2022-06-23 08:22:00|6264.46|6144.46|6264.86|6144.86|6265.74|6145.74|6264.46|6144.46|9
1655972530000|2022-06-23 08:22:10|6265.27|6145.27|6264.98|6144.98|6265.29|6145.29|6264.67|6144.67|10
1655972540000|2022-06-23 08:22:20|6264.78|6144.78|6264.81|6144.81|6264.89|6144.89|6264.72|6144.72|9
1655972550000|2022-06-23 08:22:30|6264.73|6144.73|6264.34|6144.34|6264.75|6144.75|6264.33|6144.33|8
1655972560000|2022-06-23 08:22:40|6264.4|6144.4|6263.79|6143.79|6264.4|6144.4|6263.79|6143.79|9
1655972570000|2022-06-23 08:22:50|6263.63|6143.63|6263.78|6143.78|6263.97|6143.97|6263.63|6143.63|10
1655972580000|2022-06-23 08:23:00|6263.6|6143.6|6263.51|6143.51|6263.66|6143.66|6263.22|6143.22|10
1655972590000|2022-06-23 08:23:10|6263.47|6143.47|6264.31|6144.31|6264.42|6144.42|6263.41|6143.41|10
1655972600000|2022-06-23 08:23:20|6264.81|6144.81|6266.11|6146.11|6266.13|6146.13|6264.53|6144.53|10
1655972610000|2022-06-23 08:23:30|6266.07|6146.07|6267.19|6147.19|6267.19|6147.19|6266.07|6146.07|9
1655972620000|2022-06-23 08:23:40|6267.55|6147.55|6268.15|6148.15|6268.39|6148.39|6267.53|6147.53|9
1655972630000|2022-06-23 08:23:50|6268.42|6148.42|6268.54|6148.54|6268.56|6148.56|6268.22|6148.22|10
1655972640000|2022-06-23 08:24:00|6268.75|6148.75|6268.59|6148.59|6269|6149|6268.59|6148.59|9
1655972650000|2022-06-23 08:24:10|6268.47|6148.47|6267.69|6147.69|6268.47|6148.47|6267.69|6147.69|10
1655972660000|2022-06-23 08:24:20|6267.87|6147.87|6267.38|6147.38|6267.91|6147.91|6267.2|6147.2|10
1655972670000|2022-06-23 08:24:30|6267.54|6147.54|6267.23|6147.23|6267.6|6147.6|6267.08|6147.08|9
1655972680000|2022-06-23 08:24:40|6267|6147|6267.03|6147.03|6267.16|6147.16|6266.85|6146.85|9
1655972690000|2022-06-23 08:24:50|6267.02|6147.02|6267.17|6147.17|6267.17|6147.17|6266.75|6146.75|10
1655972700000|2022-06-23 08:25:00|6267.18|6147.18|6266.86|6146.86|6267.18|6147.18|6266.83|6146.83|10
1655972710000|2022-06-23 08:25:10|6267.21|6147.21|6267.08|6147.08|6267.24|6147.24|6266.87|6146.87|10
1655972720000|2022-06-23 08:25:20|6266.91|6146.91|6267.57|6147.57|6267.79|6147.79|6266.91|6146.91|9
1655972730000|2022-06-23 08:25:30|6267.48|6147.48|6267.02|6147.02|6267.48|6147.48|6266.89|6146.89|10
1655972740000|2022-06-23 08:25:40|6266.7|6146.7|6266.67|6146.67|6266.75|6146.75|6266.59|6146.59|10
1655972750000|2022-06-23 08:25:50|6266.66|6146.66|6267.89|6147.89|6267.9|6147.9|6266.66|6146.66|9
1655972760000|2022-06-23 08:26:00|6268.07|6148.07|6268.77|6148.77|6268.77|6148.77|6268.04|6148.04|8
1655972770000|2022-06-23 08:26:10|6268.85|6148.85|6268.85|6148.85|6268.85|6148.85|6268.46|6148.46|9
1655972780000|2022-06-23 08:26:20|6268.79|6148.79|6270.22|6150.22|6270.22|6150.22|6268.79|6148.79|8
1655972790000|2022-06-23 08:26:30|6270.3|6150.3|6271.27|6151.27|6271.27|6151.27|6270.24|6150.24|10
1655972800000|2022-06-23 08:26:40|6271.61|6151.61|6271.9|6151.9|6271.9|6151.9|6271.45|6151.45|10
1655972810000|2022-06-23 08:26:50|6271.95|6151.95|6272.21|6152.21|6272.4|6152.4|6271.9|6151.9|9
1655972820000|2022-06-23 08:27:00|6272.1|6152.1|6272.57|6152.57|6272.67|6152.67|6271.9|6151.9|9
1655972830000|2022-06-23 08:27:10|6273.04|6153.04|6273.45|6153.45|6273.55|6153.55|6272.79|6152.79|10
1655972840000|2022-06-23 08:27:20|6273.83|6153.83|6273.68|6153.68|6273.92|6153.92|6273.58|6153.58|9
1655972850000|2022-06-23 08:27:30|6273.9|6153.9|6273.51|6153.51|6274.1|6154.1|6273.51|6153.51|10
1655972860000|2022-06-23 08:27:40|6274.09|6154.09|6272.78|6152.78|6274.09|6154.09|6272.78|6152.78|10
1655972870000|2022-06-23 08:27:50|6272.75|6152.75|6272.08|6152.08|6272.93|6152.93|6272.01|6152.01|9
1655972880000|2022-06-23 08:28:00|6272.04|6152.04|6271.57|6151.57|6272.31|6152.31|6271.57|6151.57|10
1655972890000|2022-06-23 08:28:10|6271.33|6151.33|6272.05|6152.05|6272.05|6152.05|6271.12|6151.12|10
1655972900000|2022-06-23 08:28:20|6272.02|6152.02|6271.37|6151.37|6272.29|6152.29|6271.37|6151.37|9
1655972910000|2022-06-23 08:28:30|6271.41|6151.41|6271.4|6151.4|6271.61|6151.61|6271.27|6151.27|10
1655972920000|2022-06-23 08:28:40|6271.29|6151.29|6271.25|6151.25|6271.45|6151.45|6271.25|6151.25|10
1655972930000|2022-06-23 08:28:50|6271.37|6151.37|6271.45|6151.45|6271.6|6151.6|6271.37|6151.37|9
1655972940000|2022-06-23 08:29:00|6271.46|6151.46|6271.18|6151.18|6271.59|6151.59|6271.07|6151.07|10
1655972950000|2022-06-23 08:29:10|6270.8|6150.8|6270.16|6150.16|6270.96|6150.96|6270.12|6150.12|9
1655972960000|2022-06-23 08:29:20|6269.6|6149.6|6269.88|6149.88|6269.95|6149.95|6269.57|6149.57|9
1655972970000|2022-06-23 08:29:30|6269.86|6149.86|6269.7|6149.7|6269.93|6149.93|6269.7|6149.7|9
1655972980000|2022-06-23 08:29:40|6269.74|6149.74|6268.89|6148.89|6269.74|6149.74|6268.89|6148.89|9
1655972990000|2022-06-23 08:29:50|6268.78|6148.78|6268.21|6148.21|6268.98|6148.98|6268.21|6148.21|10
1655973000000|2022-06-23 08:30:00|6267.9|6147.9|6266.5|6146.5|6268.02|6148.02|6266.5|6146.5|10
1655973010000|2022-06-23 08:30:10|6266.66|6146.66|6265.81|6145.81|6266.76|6146.76|6265.81|6145.81|10
1655973020000|2022-06-23 08:30:20|6265.76|6145.76|6264.05|6144.05|6265.76|6145.76|6264.05|6144.05|10
1655973030000|2022-06-23 08:30:30|6263.94|6143.94|6263.15|6143.15|6264.17|6144.17|6262.92|6142.92|10
1655973040000|2022-06-23 08:30:40|6262.72|6142.72|6261.24|6141.24|6262.72|6142.72|6261.13|6141.13|10
1655973050000|2022-06-23 08:30:50|6260.92|6140.92|6261.54|6141.54|6261.63|6141.63|6260.92|6140.92|9
1655973060000|2022-06-23 08:31:00|6261.33|6141.33|6261.37|6141.37|6261.41|6141.41|6260.74|6140.74|10
1655973070000|2022-06-23 08:31:10|6261.07|6141.07|6260.74|6140.74|6261.39|6141.39|6260.67|6140.67|10
1655973080000|2022-06-23 08:31:20|6260.71|6140.71|6259.85|6139.85|6261.34|6141.34|6259.64|6139.64|10
1655973090000|2022-06-23 08:31:30|6259.77|6139.77|6259.16|6139.16|6259.98|6139.98|6259.01|6139.01|10
1655973100000|2022-06-23 08:31:40|6258.95|6138.95|6258.97|6138.97|6259.17|6139.17|6258.52|6138.52|10
1655973110000|2022-06-23 08:31:50|6258.82|6138.82|6259.51|6139.51|6259.51|6139.51|6258.82|6138.82|9
1655973120000|2022-06-23 08:32:00|6259.39|6139.39|6260.65|6140.65|6260.65|6140.65|6259.18|6139.18|10
1655973130000|2022-06-23 08:32:10|6260.83|6140.83|6260.98|6140.98|6261.17|6141.17|6260.83|6140.83|10
1655973140000|2022-06-23 08:32:20|6261.11|6141.11|6261.9|6141.9|6261.9|6141.9|6260.63|6140.63|10
1655973150000|2022-06-23 08:32:30|6261.77|6141.77|6261.82|6141.82|6261.82|6141.82|6261.21|6141.21|10
1655973160000|2022-06-23 08:32:40|6262.41|6142.41|6262.22|6142.22|6262.42|6142.42|6261.59|6141.59|10
1655973170000|2022-06-23 08:32:50|6262.65|6142.65|6263.2|6143.2|6263.8|6143.8|6262.65|6142.65|10
1655973180000|2022-06-23 08:33:00|6263.14|6143.14|6265.15|6145.15|6265.39|6145.39|6263.14|6143.14|10
1655973190000|2022-06-23 08:33:10|6265.09|6145.09|6264.75|6144.75|6265.56|6145.56|6264.75|6144.75|10
1655973200000|2022-06-23 08:33:20|6264.95|6144.95|6262.25|6142.25|6264.95|6144.95|6262.25|6142.25|10
1655973210000|2022-06-23 08:33:30|6261.96|6141.96|6257.32|6137.32|6261.96|6141.96|6257.08|6137.08|10
1655973220000|2022-06-23 08:33:40|6256.98|6136.98|6253.72|6133.72|6256.98|6136.98|6253.72|6133.72|10
1655973230000|2022-06-23 08:33:50|6253.39|6133.39|6251.65|6131.65|6253.44|6133.44|6251.65|6131.65|10
1655973240000|2022-06-23 08:34:00|6249.84|6129.84|6247.67|6127.67|6249.84|6129.84|6247.67|6127.67|10
1655973250000|2022-06-23 08:34:10|6247.4|6127.4|6241.68|6121.68|6247.48|6127.48|6241.68|6121.68|10
1655973260000|2022-06-23 08:34:20|6241.27|6121.27|6238.47|6118.47|6241.27|6121.27|6238.21|6118.21|10
1655973270000|2022-06-23 08:34:30|6238.13|6118.13|6237.57|6117.57|6238.26|6118.26|6237.33|6117.33|9
1655973280000|2022-06-23 08:34:40|6237.41|6117.41|6237.43|6117.43|6237.56|6117.56|6237.13|6117.13|10
1655973290000|2022-06-23 08:34:50|6237.48|6117.48|6236.92|6116.92|6237.48|6117.48|6236.76|6116.76|10
1655973300000|2022-06-23 08:35:00|6236.88|6116.88|6236.79|6116.79|6236.89|6116.89|6236.75|6116.75|9
1655973310000|2022-06-23 08:35:10|6237.04|6117.04|6236.86|6116.86|6237.04|6117.04|6236.47|6116.47|9
1655973320000|2022-06-23 08:35:20|6236.91|6116.91|6236.57|6116.57|6236.91|6116.91|6236.51|6116.51|10
1655973330000|2022-06-23 08:35:30|6236.91|6116.91|6237.65|6117.65|6237.71|6117.71|6236.89|6116.89|9
1655973340000|2022-06-23 08:35:40|6238.02|6118.02|6240.76|6120.76|6240.76|6120.76|6238.02|6118.02|10
1655973350000|2022-06-23 08:35:50|6240.81|6120.81|6241.08|6121.08|6241.37|6121.37|6240.81|6120.81|9
1655973360000|2022-06-23 08:36:00|6240.9|6120.9|6240.48|6120.48|6241.18|6121.18|6240.48|6120.48|10
1655973370000|2022-06-23 08:36:10|6240.85|6120.85|6240.37|6120.37|6241.05|6121.05|6240.34|6120.34|10
1655973380000|2022-06-23 08:36:20|6240.4|6120.4|6240.38|6120.38|6240.58|6120.58|6240.14|6120.14|10
1655973390000|2022-06-23 08:36:30|6240.08|6120.08|6239.71|6119.71|6240.08|6120.08|6239.29|6119.29|10
1655973400000|2022-06-23 08:36:40|6239.74|6119.74|6239.77|6119.77|6239.89|6119.89|6239.54|6119.54|10
1655973410000|2022-06-23 08:36:50|6239.58|6119.58|6240.27|6120.27|6240.38|6120.38|6239.58|6119.58|9
1655973420000|2022-06-23 08:37:00|6240.4|6120.4|6240.7|6120.7|6240.7|6120.7|6240.17|6120.17|10
1655973430000|2022-06-23 08:37:10|6240.57|6120.57|6240.75|6120.75|6240.91|6120.91|6240.53|6120.53|10
1655973440000|2022-06-23 08:37:20|6240.61|6120.61|6241.41|6121.41|6241.49|6121.49|6240.61|6120.61|10
1655973450000|2022-06-23 08:37:30|6241.3|6121.3|6241.38|6121.38|6241.41|6121.41|6241.14|6121.14|9
1655973460000|2022-06-23 08:37:40|6241.63|6121.63|6240.46|6120.46|6241.63|6121.63|6240.46|6120.46|10
1655973470000|2022-06-23 08:37:50|6240.37|6120.37|6239.6|6119.6|6240.37|6120.37|6239.51|6119.51|9
1655973480000|2022-06-23 08:38:00|6239.62|6119.62|6239.06|6119.06|6239.62|6119.62|6239.03|6119.03|10
1655973490000|2022-06-23 08:38:10|6238.62|6118.62|6237.56|6117.56|6238.62|6118.62|6237.49|6117.49|10
1655973500000|2022-06-23 08:38:20|6237.52|6117.52|6236.19|6116.19|6237.65|6117.65|6236.19|6116.19|10
1655973510000|2022-06-23 08:38:30|6236.45|6116.45|6235.8|6115.8|6236.49|6116.49|6235.52|6115.52|10
1655973520000|2022-06-23 08:38:40|6235.7|6115.7|6236.27|6116.27|6236.27|6116.27|6235.55|6115.55|10
1655973530000|2022-06-23 08:38:50|6236.15|6116.15|6235.94|6115.94|6236.15|6116.15|6235.85|6115.85|10
1655973540000|2022-06-23 08:39:00|6235.78|6115.78|6235.71|6115.71|6235.85|6115.85|6235.65|6115.65|9
1655973550000|2022-06-23 08:39:10|6235.62|6115.62|6235.24|6115.24|6235.9|6115.9|6235.23|6115.23|9
1655973560000|2022-06-23 08:39:20|6235.12|6115.12|6234.38|6114.38|6235.12|6115.12|6234.26|6114.26|10
1655973570000|2022-06-23 08:39:30|6234.25|6114.25|6233.38|6113.38|6234.25|6114.25|6233.38|6113.38|10
1655973580000|2022-06-23 08:39:40|6233.25|6113.25|6233.48|6113.48|6233.48|6113.48|6233.22|6113.22|9
1655973590000|2022-06-23 08:39:50|6233.54|6113.54|6232.91|6112.91|6233.54|6113.54|6232.91|6112.91|10
1655973600000|2022-06-23 08:40:00|6232.89|6112.89|6232.34|6112.34|6232.89|6112.89|6232.11|6112.11|10
1655973610000|2022-06-23 08:40:10|6232.53|6112.53|6232.8|6112.8|6233.14|6113.14|6232.45|6112.45|10
1655973620000|2022-06-23 08:40:20|6233.41|6113.41|6233.71|6113.71|6233.71|6113.71|6232.85|6112.85|10
1655973630000|2022-06-23 08:40:30|6233.95|6113.95|6233.15|6113.15|6233.95|6113.95|6233.15|6113.15|10
1655973640000|2022-06-23 08:40:40|6232.83|6112.83|6233.56|6113.56|6233.56|6113.56|6232.65|6112.65|10
1655973650000|2022-06-23 08:40:50|6233.29|6113.29|6233.26|6113.26|6233.52|6113.52|6233.18|6113.18|9
1655973660000|2022-06-23 08:41:00|6233.32|6113.32|6233.99|6113.99|6233.99|6113.99|6233.32|6113.32|10
1655973670000|2022-06-23 08:41:10|6233.78|6113.78|6234.71|6114.71|6234.79|6114.79|6233.78|6113.78|10
1655973680000|2022-06-23 08:41:20|6235|6115|6235.51|6115.51|6236.19|6116.19|6235|6115|10
1655973690000|2022-06-23 08:41:30|6235.46|6115.46|6235.52|6115.52|6236.06|6116.06|6235.33|6115.33|10
1655973700000|2022-06-23 08:41:40|6236.08|6116.08|6235.09|6115.09|6236.08|6116.08|6235.09|6115.09|10
1655973710000|2022-06-23 08:41:50|6235.51|6115.51|6235.2|6115.2|6235.62|6115.62|6235.2|6115.2|10
1655973720000|2022-06-23 08:42:00|6235.21|6115.21|6235.27|6115.27|6235.65|6115.65|6235.07|6115.07|10
1655973730000|2022-06-23 08:42:10|6235.13|6115.13|6235.91|6115.91|6235.91|6115.91|6235.07|6115.07|9
1655973740000|2022-06-23 08:42:20|6235.72|6115.72|6236|6116|6236.21|6116.21|6235.72|6115.72|10
1655973750000|2022-06-23 08:42:30|6236.05|6116.05|6235.57|6115.57|6236.08|6116.08|6235.57|6115.57|9
1655973760000|2022-06-23 08:42:40|6235.52|6115.52|6235.21|6115.21|6235.52|6115.52|6235.03|6115.03|10
1655973770000|2022-06-23 08:42:50|6235.22|6115.22|6235.1|6115.1|6235.22|6115.22|6235.03|6115.03|10
1655973780000|2022-06-23 08:43:00|6235.23|6115.23|6235.51|6115.51|6235.53|6115.53|6235.2|6115.2|10
1655973790000|2022-06-23 08:43:10|6235.58|6115.58|6235.58|6115.58|6235.72|6115.72|6235.57|6115.57|10
1655973800000|2022-06-23 08:43:20|6235.53|6115.53|6234.36|6114.36|6235.53|6115.53|6234.33|6114.33|8
1655973810000|2022-06-23 08:43:30|6234.46|6114.46|6233.68|6113.68|6234.46|6114.46|6233.63|6113.63|9
1655973820000|2022-06-23 08:43:40|6233.75|6113.75|6233.72|6113.72|6233.91|6113.91|6233.67|6113.67|10
1655973830000|2022-06-23 08:43:50|6233.85|6113.85|6233.72|6113.72|6233.87|6113.87|6233.52|6113.52|9
1655973840000|2022-06-23 08:44:00|6233.67|6113.67|6233.3|6113.3|6233.67|6113.67|6233.17|6113.17|10
1655973850000|2022-06-23 08:44:10|6233.35|6113.35|6233.66|6113.66|6233.77|6113.77|6233.27|6113.27|9
1655973860000|2022-06-23 08:44:20|6233.78|6113.78|6234.08|6114.08|6234.12|6114.12|6233.78|6113.78|7
1655973870000|2022-06-23 08:44:30|6234.42|6114.42|6234.21|6114.21|6234.42|6114.42|6234.04|6114.04|10
1655973880000|2022-06-23 08:44:40|6234.24|6114.24|6234.17|6114.17|6234.32|6114.32|6234.04|6114.04|10
1655973890000|2022-06-23 08:44:50|6234.1|6114.1|6234.46|6114.46|6234.5|6114.5|6234.1|6114.1|10
1655973900000|2022-06-23 08:45:00|6234.49|6114.49|6234.58|6114.58|6234.64|6114.64|6234.47|6114.47|10
1655973910000|2022-06-23 08:45:10|6234.89|6114.89|6235.58|6115.58|6235.68|6115.68|6234.62|6114.62|9
1655973920000|2022-06-23 08:45:20|6235.57|6115.57|6235.99|6115.99|6235.99|6115.99|6235.46|6115.46|10
1655973930000|2022-06-23 08:45:30|6236.04|6116.04|6236.29|6116.29|6236.31|6116.31|6236.04|6116.04|10
1655973940000|2022-06-23 08:45:40|6236.45|6116.45|6236.33|6116.33|6236.45|6116.45|6236|6116|9
1655973950000|2022-06-23 08:45:50|6235.93|6115.93|6235.54|6115.54|6235.93|6115.93|6235.5|6115.5|9
1655973960000|2022-06-23 08:46:00|6235.49|6115.49|6234.88|6114.88|6235.69|6115.69|6234.88|6114.88|9
1655973970000|2022-06-23 08:46:10|6234.81|6114.81|6234.01|6114.01|6234.81|6114.81|6234.01|6114.01|10
1655973980000|2022-06-23 08:46:20|6233.96|6113.96|6233.4|6113.4|6233.98|6113.98|6233.16|6113.16|10
1655973990000|2022-06-23 08:46:30|6233.05|6113.05|6230.44|6110.44|6233.05|6113.05|6230.44|6110.44|10
1655974000000|2022-06-23 08:46:40|6230.33|6110.33|6227.19|6107.19|6230.33|6110.33|6227.19|6107.19|10
1655974010000|2022-06-23 08:46:50|6227.07|6107.07|6225.85|6105.85|6227.08|6107.08|6225.85|6105.85|10
1655974020000|2022-06-23 08:47:00|6225.93|6105.93|6226.95|6106.95|6227.21|6107.21|6225.91|6105.91|10
1655974030000|2022-06-23 08:47:10|6227.38|6107.38|6228.39|6108.39|6228.39|6108.39|6227.38|6107.38|10
1655974040000|2022-06-23 08:47:20|6228.42|6108.42|6227.63|6107.63|6228.42|6108.42|6226.82|6106.82|10
1655974050000|2022-06-23 08:47:30|6227.55|6107.55|6227.66|6107.66|6228.82|6108.82|6227.55|6107.55|10
1655974060000|2022-06-23 08:47:40|6227.71|6107.71|6227.36|6107.36|6227.89|6107.89|6226.63|6106.63|9
1655974070000|2022-06-23 08:47:50|6226.71|6106.71|6226.6|6106.6|6226.71|6106.71|6226.02|6106.02|10
1655974080000|2022-06-23 08:48:00|6226.53|6106.53|6226.7|6106.7|6226.7|6106.7|6226.33|6106.33|9
1655974090000|2022-06-23 08:48:10|6227.08|6107.08|6226.91|6106.91|6227.18|6107.18|6226.91|6106.91|9
1655974100000|2022-06-23 08:48:20|6226.98|6106.98|6227.35|6107.35|6227.36|6107.36|6226.98|6106.98|10
1655974110000|2022-06-23 08:48:30|6227.56|6107.56|6227.82|6107.82|6228.02|6108.02|6227.56|6107.56|10
1655974120000|2022-06-23 08:48:40|6228.09|6108.09|6228.08|6108.08|6228.09|6108.09|6227.61|6107.61|9
1655974130000|2022-06-23 08:48:50|6228.02|6108.02|6228.22|6108.22|6228.49|6108.49|6227.76|6107.76|9
1655974140000|2022-06-23 08:49:00|6227.95|6107.95|6228.11|6108.11|6228.13|6108.13|6227.66|6107.66|10
1655974150000|2022-06-23 08:49:10|6227.98|6107.98|6227.71|6107.71|6227.98|6107.98|6227.57|6107.57|9
1655974160000|2022-06-23 08:49:20|6227.66|6107.66|6228.21|6108.21|6228.21|6108.21|6227.63|6107.63|10
1655974170000|2022-06-23 08:49:30|6228.22|6108.22|6228.22|6108.22|6228.3|6108.3|6227.97|6107.97|9
1655974180000|2022-06-23 08:49:40|6228.21|6108.21|6228.04|6108.04|6228.21|6108.21|6228.04|6108.04|7
1655974190000|2022-06-23 08:49:50|6228.07|6108.07|6228.56|6108.56|6228.6|6108.6|6228.01|6108.01|10
1655974200000|2022-06-23 08:50:00|6228.54|6108.54|6228.34|6108.34|6228.54|6108.54|6228.13|6108.13|10
1655974210000|2022-06-23 08:50:10|6228.48|6108.48|6228.42|6108.42|6228.57|6108.57|6228.33|6108.33|10
1655974220000|2022-06-23 08:50:20|6228.35|6108.35|6228.68|6108.68|6228.68|6108.68|6228.35|6108.35|9
1655974230000|2022-06-23 08:50:30|6228.64|6108.64|6228.64|6108.64|6228.68|6108.68|6228.44|6108.44|10
1655974240000|2022-06-23 08:50:40|6228.66|6108.66|6228.94|6108.94|6229.02|6109.02|6228.65|6108.65|10
1655974250000|2022-06-23 08:50:50|6229.07|6109.07|6228.56|6108.56|6229.29|6109.29|6228.56|6108.56|8
1655974260000|2022-06-23 08:51:00|6228.63|6108.63|6227.59|6107.59|6228.66|6108.66|6227.59|6107.59|10
1655974270000|2022-06-23 08:51:10|6227.55|6107.55|6226.73|6106.73|6227.66|6107.66|6226.73|6106.73|9
1655974280000|2022-06-23 08:51:20|6226.69|6106.69|6225.67|6105.67|6226.72|6106.72|6225.67|6105.67|10
1655974290000|2022-06-23 08:51:30|6225.56|6105.56|6225.75|6105.75|6225.75|6105.75|6225.27|6105.27|10
1655974300000|2022-06-23 08:51:40|6225.96|6105.96|6226.11|6106.11|6226.21|6106.21|6225.65|6105.65|10
1655974310000|2022-06-23 08:51:50|6226.22|6106.22|6226.16|6106.16|6226.3|6106.3|6225.94|6105.94|10
1655974320000|2022-06-23 08:52:00|6226.36|6106.36|6225.79|6105.79|6226.36|6106.36|6225.79|6105.79|10
1655974330000|2022-06-23 08:52:10|6226.41|6106.41|6227.24|6107.24|6227.25|6107.25|6226.31|6106.31|10
1655974340000|2022-06-23 08:52:20|6226.91|6106.91|6228.16|6108.16|6228.23|6108.23|6226.91|6106.91|9
1655974350000|2022-06-23 08:52:30|6228.45|6108.45|6228.64|6108.64|6228.68|6108.68|6228.32|6108.32|10
1655974360000|2022-06-23 08:52:40|6228.62|6108.62|6228.59|6108.59|6228.89|6108.89|6228.54|6108.54|9
1655974370000|2022-06-23 08:52:50|6228.89|6108.89|6229.54|6109.54|6229.54|6109.54|6228.79|6108.79|9
1655974380000|2022-06-23 08:53:00|6229.48|6109.48|6228.72|6108.72|6229.48|6109.48|6228.72|6108.72|10
1655974390000|2022-06-23 08:53:10|6228.53|6108.53|6228.74|6108.74|6228.96|6108.96|6228.53|6108.53|10
1655974400000|2022-06-23 08:53:20|6228.78|6108.78|6228.6|6108.6|6228.9|6108.9|6228.28|6108.28|10
1655974410000|2022-06-23 08:53:30|6228.59|6108.59|6228.61|6108.61|6228.61|6108.61|6228.42|6108.42|10
1655974420000|2022-06-23 08:53:40|6228.54|6108.54|6228.59|6108.59|6228.59|6108.59|6228.3|6108.3|10
1655974430000|2022-06-23 08:53:50|6228.44|6108.44|6228.42|6108.42|6228.54|6108.54|6228.3|6108.3|9
1655974440000|2022-06-23 08:54:00|6228.46|6108.46|6228.25|6108.25|6228.46|6108.46|6228.22|6108.22|10
1655974450000|2022-06-23 08:54:10|6227.9|6107.9|6227.64|6107.64|6228.46|6108.46|6227.64|6107.64|10
1655974460000|2022-06-23 08:54:20|6227.56|6107.56|6227.56|6107.56|6228|6108|6227.55|6107.55|9
1655974470000|2022-06-23 08:54:30|6227.68|6107.68|6227.84|6107.84|6227.84|6107.84|6227.67|6107.67|9
1655974480000|2022-06-23 08:54:40|6227.88|6107.88|6228.33|6108.33|6228.33|6108.33|6227.87|6107.87|9
1655974490000|2022-06-23 08:54:50|6228.32|6108.32|6228.31|6108.31|6228.62|6108.62|6228.13|6108.13|10
1655974500000|2022-06-23 08:55:00|6228.47|6108.47|6228.61|6108.61|6228.61|6108.61|6228.18|6108.18|10
1655974510000|2022-06-23 08:55:10|6228.73|6108.73|6228.44|6108.44|6228.73|6108.73|6228.28|6108.28|10
1655974520000|2022-06-23 08:55:20|6228.58|6108.58|6228.3|6108.3|6228.66|6108.66|6228.27|6108.27|10
1655974530000|2022-06-23 08:55:30|6228.33|6108.33|6228.72|6108.72|6228.76|6108.76|6228.33|6108.33|10
1655974540000|2022-06-23 08:55:40|6228.89|6108.89|6229.1|6109.1|6229.13|6109.13|6228.73|6108.73|10
1655974550000|2022-06-23 08:55:50|6229.17|6109.17|6229.01|6109.01|6229.26|6109.26|6228.92|6108.92|10
1655974560000|2022-06-23 08:56:00|6228.96|6108.96|6229.14|6109.14|6229.14|6109.14|6228.82|6108.82|8
1655974570000|2022-06-23 08:56:10|6229.23|6109.23|6230.15|6110.15|6230.15|6110.15|6229.2|6109.2|9
1655974580000|2022-06-23 08:56:20|6230.39|6110.39|6235.48|6115.48|6235.48|6115.48|6230.39|6110.39|10
1655974590000|2022-06-23 08:56:30|6236.75|6116.75|6237.53|6117.53|6238.41|6118.41|6236.75|6116.75|10
1655974600000|2022-06-23 08:56:40|6239.4|6119.4|6239.58|6119.58|6239.85|6119.85|6239.4|6119.4|10
1655974610000|2022-06-23 08:56:50|6239.45|6119.45|6241|6121|6241|6121|6239.45|6119.45|10
1655974620000|2022-06-23 08:57:00|6240.73|6120.73|6240.97|6120.97|6241.36|6121.36|6240.67|6120.67|10
1655974630000|2022-06-23 08:57:10|6241.49|6121.49|6241.77|6121.77|6241.8|6121.8|6241.2|6121.2|10
1655974640000|2022-06-23 08:57:20|6241.57|6121.57|6242.57|6122.57|6242.57|6122.57|6241.57|6121.57|9
1655974650000|2022-06-23 08:57:30|6242.48|6122.48|6242.49|6122.49|6242.69|6122.69|6242.17|6122.17|10
1655974660000|2022-06-23 08:57:40|6242.15|6122.15|6242.32|6122.32|6242.32|6122.32|6241.73|6121.73|9
1655974670000|2022-06-23 08:57:50|6241.73|6121.73|6241.05|6121.05|6242.04|6122.04|6240.83|6120.83|10
1655974680000|2022-06-23 08:58:00|6240.65|6120.65|6241.39|6121.39|6241.39|6121.39|6240.49|6120.49|9
1655974690000|2022-06-23 08:58:10|6241.8|6121.8|6241.61|6121.61|6241.88|6121.88|6241.61|6121.61|10
1655974700000|2022-06-23 08:58:20|6241.57|6121.57|6241.75|6121.75|6241.81|6121.81|6241.53|6121.53|10
1655974710000|2022-06-23 08:58:30|6241.89|6121.89|6243.96|6123.96|6243.96|6123.96|6241.89|6121.89|9
1655974720000|2022-06-23 08:58:40|6244.05|6124.05|6244.46|6124.46|6244.51|6124.51|6244.05|6124.05|10
1655974730000|2022-06-23 08:58:50|6244.48|6124.48|6245.02|6125.02|6245.02|6125.02|6244.32|6124.32|10
1655974740000|2022-06-23 08:59:00|6244.95|6124.95|6246.12|6126.12|6246.28|6126.28|6244.95|6124.95|10
1655974750000|2022-06-23 08:59:10|6246.23|6126.23|6246.93|6126.93|6246.93|6126.93|6246.22|6126.22|10
1655974760000|2022-06-23 08:59:20|6246.86|6126.86|6246.66|6126.66|6247.05|6127.05|6246.66|6126.66|10
1655974770000|2022-06-23 08:59:30|6247.01|6127.01|6246.33|6126.33|6247.02|6127.02|6246.3|6126.3|10
1655974780000|2022-06-23 08:59:40|6246.21|6126.21|6245.9|6125.9|6246.35|6126.35|6245.9|6125.9|10
1655974790000|2022-06-23 08:59:50|6245.87|6125.87|6245.98|6125.98|6246.18|6126.18|6245.81|6125.81|9
1655974800000|2022-06-23 09:00:00|6245.99|6125.99|6246.5|6126.5|6246.88|6126.88|6245.99|6125.99|9
1655974810000|2022-06-23 09:00:10|6246.61|6126.61|6247.85|6127.85|6247.85|6127.85|6246.61|6126.61|8
1655974820000|2022-06-23 09:00:20|6248.58|6128.58|6249.25|6129.25|6249.25|6129.25|6248.56|6128.56|9
1655974830000|2022-06-23 09:00:30|6249.12|6129.12|6249.54|6129.54|6249.86|6129.86|6249.12|6129.12|9
1655974840000|2022-06-23 09:00:40|6249.7|6129.7|6249.87|6129.87|6250.16|6130.16|6249.58|6129.58|10
1655974850000|2022-06-23 09:00:50|6249.92|6129.92|6254.19|6134.19|6254.35|6134.35|6249.92|6129.92|10
1655974860000|2022-06-23 09:01:00|6254.22|6134.22|6254.69|6134.69|6254.69|6134.69|6254.21|6134.21|10
1655974870000|2022-06-23 09:01:10|6254.42|6134.42|6255.22|6135.22|6255.22|6135.22|6254.42|6134.42|10
1655974880000|2022-06-23 09:01:20|6254.94|6134.94|6254.92|6134.92|6255.23|6135.23|6254.74|6134.74|10
1655974890000|2022-06-23 09:01:30|6254.98|6134.98|6255.08|6135.08|6255.08|6135.08|6254.77|6134.77|10
1655974900000|2022-06-23 09:01:40|6255.09|6135.09|6256.23|6136.23|6256.3|6136.3|6255.09|6135.09|10
1655974910000|2022-06-23 09:01:50|6255.81|6135.81|6257.3|6137.3|6257.3|6137.3|6255.81|6135.81|10
1655974920000|2022-06-23 09:02:00|6256.93|6136.93|6257.86|6137.86|6257.86|6137.86|6256.93|6136.93|9
1655974930000|2022-06-23 09:02:10|6257.7|6137.7|6257.94|6137.94|6258.03|6138.03|6257.7|6137.7|9
1655974940000|2022-06-23 09:02:20|6257.91|6137.91|6257.79|6137.79|6257.92|6137.92|6257.79|6137.79|9
1655974950000|2022-06-23 09:02:30|6257.86|6137.86|6257.75|6137.75|6258.07|6138.07|6257.65|6137.65|10
1655974960000|2022-06-23 09:02:40|6257.61|6137.61|6258.51|6138.51|6258.55|6138.55|6257.53|6137.53|10
1655974970000|2022-06-23 09:02:50|6258.74|6138.74|6260.09|6140.09|6260.09|6140.09|6258.74|6138.74|9
1655974980000|2022-06-23 09:03:00|6260.23|6140.23|6260.28|6140.28|6260.62|6140.62|6260.19|6140.19|10
1655974990000|2022-06-23 09:03:10|6260.3|6140.3|6260.3|6140.3|6260.49|6140.49|6260.28|6140.28|10
1655975000000|2022-06-23 09:03:20|6260.16|6140.16|6260.25|6140.25|6260.4|6140.4|6259.75|6139.75|10
1655975010000|2022-06-23 09:03:30|6260.31|6140.31|6260.02|6140.02|6260.43|6140.43|6260.02|6140.02|10
1655975020000|2022-06-23 09:03:40|6260.23|6140.23|6260.21|6140.21|6260.35|6140.35|6260.06|6140.06|10
1655975030000|2022-06-23 09:03:50|6260.19|6140.19|6260.28|6140.28|6260.44|6140.44|6259.92|6139.92|9
1655975040000|2022-06-23 09:04:00|6260.32|6140.32|6259.75|6139.75|6260.41|6140.41|6259.75|6139.75|10
1655975050000|2022-06-23 09:04:10|6259.8|6139.8|6258.87|6138.87|6259.82|6139.82|6258.87|6138.87|10
1655975060000|2022-06-23 09:04:20|6258.8|6138.8|6257.68|6137.68|6259.11|6139.11|6257.68|6137.68|10
1655975070000|2022-06-23 09:04:30|6257.48|6137.48|6257.8|6137.8|6257.8|6137.8|6257.44|6137.44|10
1655975080000|2022-06-23 09:04:40|6257.76|6137.76|6257.73|6137.73|6257.76|6137.76|6257.57|6137.57|10
1655975090000|2022-06-23 09:04:50|6257.72|6137.72|6257.19|6137.19|6257.72|6137.72|6257.19|6137.19|9
1655975100000|2022-06-23 09:05:00|6257.43|6137.43|6257.4|6137.4|6257.43|6137.43|6257.14|6137.14|9
1655975110000|2022-06-23 09:05:10|6257.42|6137.42|6257.69|6137.69|6257.69|6137.69|6257.33|6137.33|10
1655975120000|2022-06-23 09:05:20|6257.49|6137.49|6257.75|6137.75|6257.75|6137.75|6257.49|6137.49|9
1655975130000|2022-06-23 09:05:30|6257.71|6137.71|6257.54|6137.54|6257.77|6137.77|6257.51|6137.51|9
1655975140000|2022-06-23 09:05:40|6257.58|6137.58|6256.68|6136.68|6257.58|6137.58|6256.49|6136.49|10
1655975150000|2022-06-23 09:05:50|6256.88|6136.88|6256.29|6136.29|6256.88|6136.88|6256.29|6136.29|9
1655975160000|2022-06-23 09:06:00|6256.22|6136.22|6255.89|6135.89|6256.26|6136.26|6255.87|6135.87|10
1655975170000|2022-06-23 09:06:10|6255.69|6135.69|6255.99|6135.99|6256.19|6136.19|6255.69|6135.69|10
1655975180000|2022-06-23 09:06:20|6255.92|6135.92|6256.5|6136.5|6256.5|6136.5|6255.92|6135.92|7
1655975190000|2022-06-23 09:06:30|6256.6|6136.6|6257.08|6137.08|6257.08|6137.08|6256.41|6136.41|10
1655975200000|2022-06-23 09:06:40|6256.91|6136.91|6256.66|6136.66|6257.14|6137.14|6256.66|6136.66|9
1655975210000|2022-06-23 09:06:50|6256.56|6136.56|6255.81|6135.81|6256.56|6136.56|6255.81|6135.81|10
1655975220000|2022-06-23 09:07:00|6255.73|6135.73|6256.04|6136.04|6256.08|6136.08|6255.61|6135.61|10
1655975230000|2022-06-23 09:07:10|6256.06|6136.06|6256.32|6136.32|6256.32|6136.32|6255.87|6135.87|10
1655975240000|2022-06-23 09:07:20|6256.49|6136.49|6256.8|6136.8|6256.93|6136.93|6256.34|6136.34|9
1655975250000|2022-06-23 09:07:30|6256.73|6136.73|6256.75|6136.75|6256.79|6136.79|6256.29|6136.29|9
1655975260000|2022-06-23 09:07:40|6256.55|6136.55|6256.33|6136.33|6256.81|6136.81|6256.28|6136.28|10
1655975270000|2022-06-23 09:07:50|6256.35|6136.35|6256.41|6136.41|6256.51|6136.51|6256.3|6136.3|10
1655975280000|2022-06-23 09:08:00|6256.39|6136.39|6255.97|6135.97|6256.39|6136.39|6255.97|6135.97|8
1655975290000|2022-06-23 09:08:10|6256.31|6136.31|6256.69|6136.69|6256.78|6136.78|6255.66|6135.66|10
1655975300000|2022-06-23 09:08:20|6256.95|6136.95|6257.83|6137.83|6257.83|6137.83|6256.95|6136.95|10
1655975310000|2022-06-23 09:08:30|6257.91|6137.91|6257.75|6137.75|6257.91|6137.91|6257.47|6137.47|10
1655975320000|2022-06-23 09:08:40|6257.67|6137.67|6258.29|6138.29|6258.29|6138.29|6257.67|6137.67|10
1655975330000|2022-06-23 09:08:50|6258.66|6138.66|6259.49|6139.49|6259.49|6139.49|6258.58|6138.58|10
1655975340000|2022-06-23 09:09:00|6259.1|6139.1|6259.39|6139.39|6259.51|6139.51|6259.1|6139.1|10
1655975350000|2022-06-23 09:09:10|6259.2|6139.2|6259.34|6139.34|6259.34|6139.34|6258.91|6138.91|10
1655975360000|2022-06-23 09:09:20|6259.27|6139.27|6259.41|6139.41|6259.64|6139.64|6259.25|6139.25|10
1655975370000|2022-06-23 09:09:30|6259.44|6139.44|6259.11|6139.11|6259.46|6139.46|6259.06|6139.06|10
1655975380000|2022-06-23 09:09:40|6259.08|6139.08|6259.04|6139.04|6259.14|6139.14|6259.02|6139.02|8
1655975390000|2022-06-23 09:09:50|6259.12|6139.12|6260.4|6140.4|6260.49|6140.49|6259.12|6139.12|9
1655975400000|2022-06-23 09:10:00|6260.48|6140.48|6261.2|6141.2|6261.2|6141.2|6260.45|6140.45|10
1655975410000|2022-06-23 09:10:10|6261.18|6141.18|6261.67|6141.67|6262.3|6142.3|6261.18|6141.18|10
1655975420000|2022-06-23 09:10:20|6261.86|6141.86|6262.28|6142.28|6262.53|6142.53|6261.86|6141.86|10
1655975430000|2022-06-23 09:10:30|6262.38|6142.38|6262.78|6142.78|6262.78|6142.78|6262.31|6142.31|10
1655975440000|2022-06-23 09:10:40|6262.83|6142.83|6264.03|6144.03|6264.03|6144.03|6262.83|6142.83|10
1655975450000|2022-06-23 09:10:50|6264|6144|6263.98|6143.98|6264.05|6144.05|6263.59|6143.59|10
1655975460000|2022-06-23 09:11:00|6263.92|6143.92|6264|6144|6264.31|6144.31|6263.92|6143.92|10
1655975470000|2022-06-23 09:11:10|6263.96|6143.96|6264.81|6144.81|6264.86|6144.86|6263.96|6143.96|8
1655975480000|2022-06-23 09:11:20|6264.79|6144.79|6264.9|6144.9|6265.11|6145.11|6264.44|6144.44|10
1655975490000|2022-06-23 09:11:30|6265.05|6145.05|6264.41|6144.41|6265.05|6145.05|6264.23|6144.23|10
1655975500000|2022-06-23 09:11:40|6264.39|6144.39|6264.21|6144.21|6264.44|6144.44|6263.58|6143.58|10
1655975510000|2022-06-23 09:11:50|6264.09|6144.09|6264.16|6144.16|6264.46|6144.46|6264.09|6144.09|10
1655975520000|2022-06-23 09:12:00|6264.12|6144.12|6264|6144|6264.2|6144.2|6263.91|6143.91|10
1655975530000|2022-06-23 09:12:10|6264.15|6144.15|6264.37|6144.37|6264.37|6144.37|6264.15|6144.15|9
1655975540000|2022-06-23 09:12:20|6264.45|6144.45|6264.54|6144.54|6264.55|6144.55|6264.29|6144.29|9
1655975550000|2022-06-23 09:12:30|6264.28|6144.28|6264.18|6144.18|6264.34|6144.34|6264.12|6144.12|7
1655975560000|2022-06-23 09:12:40|6264.2|6144.2|6264|6144|6264.2|6144.2|6263.89|6143.89|10
1655975570000|2022-06-23 09:12:50|6263.94|6143.94|6264.03|6144.03|6264.08|6144.08|6263.85|6143.85|8
1655975580000|2022-06-23 09:13:00|6264.05|6144.05|6263.99|6143.99|6264.13|6144.13|6263.97|6143.97|9
1655975590000|2022-06-23 09:13:10|6264.04|6144.04|6264.77|6144.77|6264.77|6144.77|6264.04|6144.04|9
1655975600000|2022-06-23 09:13:20|6264.71|6144.71|6264.63|6144.63|6264.82|6144.82|6264.6|6144.6|8
1655975610000|2022-06-23 09:13:30|6264.75|6144.75|6264.71|6144.71|6264.82|6144.82|6264.52|6144.52|10
1655975620000|2022-06-23 09:13:40|6264.6|6144.6|6264.98|6144.98|6264.98|6144.98|6264.46|6144.46|8
1655975630000|2022-06-23 09:13:50|6264.67|6144.67|6265.17|6145.17|6265.17|6145.17|6264.67|6144.67|9
1655975640000|2022-06-23 09:14:00|6265.33|6145.33|6265.26|6145.26|6265.93|6145.93|6265.14|6145.14|10
1655975650000|2022-06-23 09:14:10|6265.42|6145.42|6266.13|6146.13|6266.15|6146.15|6265.42|6145.42|9
1655975660000|2022-06-23 09:14:20|6266.48|6146.48|6267.21|6147.21|6267.21|6147.21|6266.48|6146.48|10
1655975670000|2022-06-23 09:14:30|6267.23|6147.23|6267.8|6147.8|6268.24|6148.24|6267.04|6147.04|9
1655975680000|2022-06-23 09:14:40|6267.78|6147.78|6268.86|6148.86|6268.86|6148.86|6267.78|6147.78|9
1655975690000|2022-06-23 09:14:50|6268.79|6148.79|6268.57|6148.57|6268.8|6148.8|6268.53|6148.53|9
1655975700000|2022-06-23 09:15:00|6268.56|6148.56|6268.51|6148.51|6268.64|6148.64|6268.4|6148.4|10
1655975710000|2022-06-23 09:15:10|6268.22|6148.22|6267.79|6147.79|6268.32|6148.32|6267.78|6147.78|9
1655975720000|2022-06-23 09:15:20|6267.87|6147.87|6267.82|6147.82|6268.31|6148.31|6267.82|6147.82|9
1655975730000|2022-06-23 09:15:30|6267.44|6147.44|6266.37|6146.37|6267.44|6147.44|6265.98|6145.98|10
1655975740000|2022-06-23 09:15:40|6266.25|6146.25|6265.76|6145.76|6266.25|6146.25|6265.76|6145.76|10
1655975750000|2022-06-23 09:15:50|6265.51|6145.51|6265.67|6145.67|6265.97|6145.97|6265.51|6145.51|10
1655975760000|2022-06-23 09:16:00|6265.57|6145.57|6266.02|6146.02|6266.02|6146.02|6265.57|6145.57|9
1655975770000|2022-06-23 09:16:10|6265.97|6145.97|6265.9|6145.9|6266|6146|6265.64|6145.64|10
1655975780000|2022-06-23 09:16:20|6265.92|6145.92|6265.96|6145.96|6266.03|6146.03|6265.86|6145.86|9
1655975790000|2022-06-23 09:16:30|6265.99|6145.99|6266.24|6146.24|6266.24|6146.24|6265.99|6145.99|8
1655975800000|2022-06-23 09:16:40|6266.56|6146.56|6266.58|6146.58|6266.62|6146.62|6266.42|6146.42|10
1655975810000|2022-06-23 09:16:50|6266.56|6146.56|6266.39|6146.39|6266.79|6146.79|6266.24|6146.24|10
1655975820000|2022-06-23 09:17:00|6266.43|6146.43|6265.33|6145.33|6266.43|6146.43|6265.03|6145.03|10
1655975830000|2022-06-23 09:17:10|6265.79|6145.79|6265.96|6145.96|6266|6146|6265.58|6145.58|10
1655975840000|2022-06-23 09:17:20|6265.95|6145.95|6266.1|6146.1|6266.29|6146.29|6265.95|6145.95|9
1655975850000|2022-06-23 09:17:30|6265.95|6145.95|6265.8|6145.8|6266.07|6146.07|6265.71|6145.71|8
1655975860000|2022-06-23 09:17:40|6266.04|6146.04|6265.77|6145.77|6266.04|6146.04|6265.71|6145.71|8
1655975870000|2022-06-23 09:17:50|6265.7|6145.7|6265.49|6145.49|6265.88|6145.88|6265.45|6145.45|9
1655975880000|2022-06-23 09:18:00|6265.53|6145.53|6265.8|6145.8|6265.83|6145.83|6265.49|6145.49|9
1655975890000|2022-06-23 09:18:10|6265.99|6145.99|6265.62|6145.62|6265.99|6145.99|6265.56|6145.56|10
1655975900000|2022-06-23 09:18:20|6265.59|6145.59|6265.74|6145.74|6265.74|6145.74|6265.57|6145.57|8
1655975910000|2022-06-23 09:18:30|6265.75|6145.75|6266.28|6146.28|6266.29|6146.29|6265.75|6145.75|8
1655975920000|2022-06-23 09:18:40|6266.18|6146.18|6266.63|6146.63|6266.67|6146.67|6266.18|6146.18|10
1655975930000|2022-06-23 09:18:50|6266.66|6146.66|6266.3|6146.3|6266.66|6146.66|6266.08|6146.08|10
1655975940000|2022-06-23 09:19:00|6266.19|6146.19|6266.13|6146.13|6266.33|6146.33|6266.13|6146.13|10
1655975950000|2022-06-23 09:19:10|6266.07|6146.07|6266.05|6146.05|6266.28|6146.28|6266.05|6146.05|10
1655975960000|2022-06-23 09:19:20|6265.85|6145.85|6267.1|6147.1|6267.23|6147.23|6265.85|6145.85|9
1655975970000|2022-06-23 09:19:30|6267.23|6147.23|6267.52|6147.52|6267.63|6147.63|6267.23|6147.23|10
1655975980000|2022-06-23 09:19:40|6267.51|6147.51|6267.62|6147.62|6267.63|6147.63|6267.51|6147.51|7
1655975990000|2022-06-23 09:19:50|6267.94|6147.94|6267.23|6147.23|6268.01|6148.01|6267.23|6147.23|7
1655976000000|2022-06-23 09:20:00|6267.12|6147.12|6266.73|6146.73|6267.12|6147.12|6266.73|6146.73|10
1655976010000|2022-06-23 09:20:10|6266.82|6146.82|6266.35|6146.35|6266.85|6146.85|6266.35|6146.35|10
1655976020000|2022-06-23 09:20:20|6266.38|6146.38|6266.42|6146.42|6266.55|6146.55|6266.28|6146.28|7
1655976030000|2022-06-23 09:20:30|6266.34|6146.34|6266.44|6146.44|6266.65|6146.65|6266.32|6146.32|8
1655976040000|2022-06-23 09:20:40|6266.51|6146.51|6266.66|6146.66|6266.78|6146.78|6266.43|6146.43|9
1655976050000|2022-06-23 09:20:50|6266.54|6146.54|6266.38|6146.38|6266.77|6146.77|6266.27|6146.27|9
1655976060000|2022-06-23 09:21:00|6266.29|6146.29|6266.85|6146.85|6267.01|6147.01|6266.29|6146.29|9
1655976070000|2022-06-23 09:21:10|6266.88|6146.88|6266.85|6146.85|6266.88|6146.88|6266.67|6146.67|10
1655976080000|2022-06-23 09:21:20|6267.21|6147.21|6267.89|6147.89|6267.93|6147.93|6267.21|6147.21|10
1655976090000|2022-06-23 09:21:30|6268.06|6148.06|6268.24|6148.24|6268.24|6148.24|6267.93|6147.93|10
1655976100000|2022-06-23 09:21:40|6268.46|6148.46|6268.37|6148.37|6268.46|6148.46|6268.11|6148.11|10
1655976110000|2022-06-23 09:21:50|6268.36|6148.36|6267.69|6147.69|6268.36|6148.36|6267.61|6147.61|10
1655976120000|2022-06-23 09:22:00|6267.56|6147.56|6266.57|6146.57|6267.56|6147.56|6266.57|6146.57|9
1655976130000|2022-06-23 09:22:10|6266.55|6146.55|6266.11|6146.11|6266.55|6146.55|6265.96|6145.96|8
1655976140000|2022-06-23 09:22:20|6266.08|6146.08|6265.9|6145.9|6266.54|6146.54|6265.89|6145.89|9
1655976150000|2022-06-23 09:22:30|6265.78|6145.78|6271.24|6151.24|6271.24|6151.24|6265.12|6145.12|9
1655976160000|2022-06-23 09:22:40|6271.41|6151.41|6275.18|6155.18|6275.18|6155.18|6271.41|6151.41|10
1655976170000|2022-06-23 09:22:50|6276.65|6156.65|6281.91|6161.91|6281.91|6161.91|6276.65|6156.65|10
1655976180000|2022-06-23 09:23:00|6282.94|6162.94|6294.94|6174.94|6295.27|6175.27|6282.94|6162.94|10
1655976190000|2022-06-23 09:23:10|6293.93|6173.93|6291.31|6171.31|6293.93|6173.93|6291.31|6171.31|10
1655976200000|2022-06-23 09:23:20|6291.79|6171.79|6290.42|6170.42|6292.1|6172.1|6290.36|6170.36|10
1655976210000|2022-06-23 09:23:30|6290.71|6170.71|6284.6|6164.6|6290.71|6170.71|6284.31|6164.31|10
1655976220000|2022-06-23 09:23:40|6284.5|6164.5|6282.94|6162.94|6284.5|6164.5|6282.94|6162.94|10
1655976230000|2022-06-23 09:23:50|6282.59|6162.59|6279.25|6159.25|6282.59|6162.59|6278.84|6158.84|10
1655976240000|2022-06-23 09:24:00|6279.31|6159.31|6278.34|6158.34|6279.33|6159.33|6278.34|6158.34|10
1655976250000|2022-06-23 09:24:10|6277.94|6157.94|6275.91|6155.91|6277.94|6157.94|6275.91|6155.91|10
1655976260000|2022-06-23 09:24:20|6275.49|6155.49|6271.4|6151.4|6275.49|6155.49|6271.4|6151.4|10
1655976270000|2022-06-23 09:24:30|6271.16|6151.16|6262.62|6142.62|6271.16|6151.16|6262.62|6142.62|10
1655976280000|2022-06-23 09:24:40|6262.72|6142.72|6259.19|6139.19|6262.72|6142.72|6259.19|6139.19|10
1655976290000|2022-06-23 09:24:50|6259.31|6139.31|6253.98|6133.98|6259.31|6139.31|6253.98|6133.98|10
1655976300000|2022-06-23 09:25:00|6254.16|6134.16|6252.75|6132.75|6254.16|6134.16|6252.75|6132.75|10
1655976310000|2022-06-23 09:25:10|6252.74|6132.74|6250.77|6130.77|6252.74|6132.74|6250.77|6130.77|10
1655976320000|2022-06-23 09:25:20|6250.7|6130.7|6249.9|6129.9|6250.7|6130.7|6249.68|6129.68|10
1655976330000|2022-06-23 09:25:30|6249.86|6129.86|6252.14|6132.14|6252.14|6132.14|6249.75|6129.75|10
1655976340000|2022-06-23 09:25:40|6252.61|6132.61|6257.06|6137.06|6257.14|6137.14|6252.61|6132.61|10
1655976350000|2022-06-23 09:25:50|6257|6137|6257.88|6137.88|6258.29|6138.29|6257|6137|10
1655976360000|2022-06-23 09:26:00|6257.99|6137.99|6258.53|6138.53|6258.6|6138.6|6257.45|6137.45|9
1655976370000|2022-06-23 09:26:10|6258.6|6138.6|6259.06|6139.06|6259.21|6139.21|6258.5|6138.5|10
1655976380000|2022-06-23 09:26:20|6259|6139|6259.21|6139.21|6259.56|6139.56|6259|6139|9
1655976390000|2022-06-23 09:26:30|6259.18|6139.18|6259.48|6139.48|6259.48|6139.48|6258.61|6138.61|9
1655976400000|2022-06-23 09:26:40|6259.4|6139.4|6259.89|6139.89|6259.89|6139.89|6259.4|6139.4|9
1655976410000|2022-06-23 09:26:50|6259.95|6139.95|6260.41|6140.41|6260.55|6140.55|6259.95|6139.95|7
1655976420000|2022-06-23 09:27:00|6260.47|6140.47|6259.81|6139.81|6260.48|6140.48|6259.81|6139.81|8
1655976430000|2022-06-23 09:27:10|6259.88|6139.88|6259.68|6139.68|6259.88|6139.88|6259.53|6139.53|10
1655976440000|2022-06-23 09:27:20|6259.3|6139.3|6256.6|6136.6|6259.3|6139.3|6256.6|6136.6|9
1655976450000|2022-06-23 09:27:30|6256.37|6136.37|6253.56|6133.56|6256.37|6136.37|6253.56|6133.56|10
1655976460000|2022-06-23 09:27:40|6253.53|6133.53|6245.4|6125.4|6253.53|6133.53|6245.4|6125.4|10
1655976470000|2022-06-23 09:27:50|6245.29|6125.29|6240.59|6120.59|6245.29|6125.29|6240.47|6120.47|10
1655976480000|2022-06-23 09:28:00|6240.09|6120.09|6240.54|6120.54|6240.54|6120.54|6240.09|6120.09|9
1655976490000|2022-06-23 09:28:10|6240.36|6120.36|6239.02|6119.02|6240.36|6120.36|6239.02|6119.02|9
1655976500000|2022-06-23 09:28:20|6238.95|6118.95|6238.3|6118.3|6238.95|6118.95|6238.23|6118.23|9
1655976510000|2022-06-23 09:28:30|6238.67|6118.67|6237.59|6117.59|6238.67|6118.67|6237.42|6117.42|10
1655976520000|2022-06-23 09:28:40|6237.49|6117.49|6239.32|6119.32|6239.32|6119.32|6237.49|6117.49|10
1655976530000|2022-06-23 09:28:50|6239.43|6119.43|6240.08|6120.08|6240.12|6120.12|6239.27|6119.27|10
1655976540000|2022-06-23 09:29:00|6240.04|6120.04|6240.17|6120.17|6240.82|6120.82|6239.87|6119.87|10
1655976550000|2022-06-23 09:29:10|6240.09|6120.09|6239.84|6119.84|6240.4|6120.4|6239.84|6119.84|10
1655976560000|2022-06-23 09:29:20|6239.95|6119.95|6240.79|6120.79|6240.99|6120.99|6239.95|6119.95|10
1655976570000|2022-06-23 09:29:30|6240.86|6120.86|6240.86|6120.86|6240.97|6120.97|6240.75|6120.75|9
1655976580000|2022-06-23 09:29:40|6241.03|6121.03|6240.37|6120.37|6241.03|6121.03|6240.14|6120.14|9
1655976590000|2022-06-23 09:29:50|6240.35|6120.35|6240.98|6120.98|6240.98|6120.98|6240.35|6120.35|10
1655976600000|2022-06-23 09:30:00|6241.08|6121.08|6240.64|6120.64|6241.08|6121.08|6240.44|6120.44|10
1655976610000|2022-06-23 09:30:10|6240.5|6120.5|6239.13|6119.13|6240.5|6120.5|6239.13|6119.13|10
1655976620000|2022-06-23 09:30:20|6239.05|6119.05|6238.81|6118.81|6239.05|6119.05|6238.81|6118.81|9
1655976630000|2022-06-23 09:30:30|6238.76|6118.76|6236.66|6116.66|6238.76|6118.76|6236.66|6116.66|10
1655976640000|2022-06-23 09:30:40|6236.1|6116.1|6235.32|6115.32|6236.1|6116.1|6235.32|6115.32|10
1655976650000|2022-06-23 09:30:50|6235.23|6115.23|6234.74|6114.74|6235.47|6115.47|6234.41|6114.41|10
1655976660000|2022-06-23 09:31:00|6234.47|6114.47|6233.37|6113.37|6234.75|6114.75|6233.37|6113.37|9
1655976670000|2022-06-23 09:31:10|6233.36|6113.36|6231.39|6111.39|6233.36|6113.36|6231.39|6111.39|10
1655976680000|2022-06-23 09:31:20|6231.57|6111.57|6229.14|6109.14|6231.57|6111.57|6229.14|6109.14|9
1655976690000|2022-06-23 09:31:30|6229.62|6109.62|6230.59|6110.59|6230.67|6110.67|6229.62|6109.62|9
1655976700000|2022-06-23 09:31:40|6230.66|6110.66|6230.09|6110.09|6230.69|6110.69|6230.09|6110.09|10
1655976710000|2022-06-23 09:31:50|6229.98|6109.98|6229.47|6109.47|6229.98|6109.98|6229.47|6109.47|10
1655976720000|2022-06-23 09:32:00|6229.62|6109.62|6230.17|6110.17|6230.17|6110.17|6229.62|6109.62|10
1655976730000|2022-06-23 09:32:10|6229.92|6109.92|6231.56|6111.56|6231.56|6111.56|6229.92|6109.92|10
1655976740000|2022-06-23 09:32:20|6231.71|6111.71|6234.58|6114.58|6234.58|6114.58|6231.71|6111.71|10
1655976750000|2022-06-23 09:32:30|6234.68|6114.68|6237.18|6117.18|6237.2|6117.2|6234.68|6114.68|10
1655976760000|2022-06-23 09:32:40|6237.52|6117.52|6238.58|6118.58|6238.58|6118.58|6237.31|6117.31|10
1655976770000|2022-06-23 09:32:50|6238.52|6118.52|6239.72|6119.72|6239.72|6119.72|6238.47|6118.47|10
1655976780000|2022-06-23 09:33:00|6239.89|6119.89|6241.13|6121.13|6241.13|6121.13|6239.89|6119.89|10
1655976790000|2022-06-23 09:33:10|6241.14|6121.14|6241.34|6121.34|6241.34|6121.34|6240.89|6120.89|9
1655976800000|2022-06-23 09:33:20|6241.47|6121.47|6244.28|6124.28|6244.28|6124.28|6241.47|6121.47|10
1655976810000|2022-06-23 09:33:30|6244.35|6124.35|6245.85|6125.85|6245.85|6125.85|6244.31|6124.31|10
1655976820000|2022-06-23 09:33:40|6245.94|6125.94|6248.6|6128.6|6248.6|6128.6|6245.94|6125.94|10
1655976830000|2022-06-23 09:33:50|6248.7|6128.7|6249.67|6129.67|6249.67|6129.67|6248.7|6128.7|10
1655976840000|2022-06-23 09:34:00|6249.65|6129.65|6250.62|6130.62|6250.62|6130.62|6249.65|6129.65|10
1655976850000|2022-06-23 09:34:10|6250.78|6130.78|6251.57|6131.57|6251.7|6131.7|6250.78|6130.78|10
1655976860000|2022-06-23 09:34:20|6251.61|6131.61|6251.7|6131.7|6252.15|6132.15|6251.61|6131.61|9
1655976870000|2022-06-23 09:34:30|6251.84|6131.84|6251.67|6131.67|6252.19|6132.19|6251.06|6131.06|9
1655976880000|2022-06-23 09:34:40|6251.79|6131.79|6253.08|6133.08|6254.17|6134.17|6251.79|6131.79|10
1655976890000|2022-06-23 09:34:50|6253.98|6133.98|6255.62|6135.62|6255.62|6135.62|6253.98|6133.98|10
1655976900000|2022-06-23 09:35:00|6255.7|6135.7|6255.65|6135.65|6256.08|6136.08|6255.57|6135.57|9
1655976910000|2022-06-23 09:35:10|6255.75|6135.75|6255.03|6135.03|6255.75|6135.75|6255.03|6135.03|9
1655976920000|2022-06-23 09:35:20|6254.95|6134.95|6253.14|6133.14|6254.95|6134.95|6253|6133|9
1655976930000|2022-06-23 09:35:30|6252.96|6132.96|6250.93|6130.93|6252.96|6132.96|6250.68|6130.68|10
1655976940000|2022-06-23 09:35:40|6250.78|6130.78|6249.12|6129.12|6250.78|6130.78|6249.12|6129.12|9
1655976950000|2022-06-23 09:35:50|6248.94|6128.94|6250.08|6130.08|6250.42|6130.42|6248.81|6128.81|9
1655976960000|2022-06-23 09:36:00|6250.13|6130.13|6249.6|6129.6|6250.23|6130.23|6249.6|6129.6|10
1655976970000|2022-06-23 09:36:10|6249.78|6129.78|6250.01|6130.01|6250.03|6130.03|6249.78|6129.78|10
1655976980000|2022-06-23 09:36:20|6250.04|6130.04|6249.8|6129.8|6250.25|6130.25|6249.35|6129.35|10
1655976990000|2022-06-23 09:36:30|6249.91|6129.91|6249.66|6129.66|6250.37|6130.37|6249.61|6129.61|10
1655977000000|2022-06-23 09:36:40|6249.51|6129.51|6246.66|6126.66|6249.51|6129.51|6246.66|6126.66|10
1655977010000|2022-06-23 09:36:50|6246.19|6126.19|6244.02|6124.02|6246.19|6126.19|6244.02|6124.02|10
1655977020000|2022-06-23 09:37:00|6242.93|6122.93|6237.93|6117.93|6242.93|6122.93|6237.93|6117.93|10
1655977030000|2022-06-23 09:37:10|6237.88|6117.88|6235.14|6115.14|6237.88|6117.88|6235.14|6115.14|10
1655977040000|2022-06-23 09:37:20|6235.23|6115.23|6233.05|6113.05|6235.23|6115.23|6232.94|6112.94|10
1655977050000|2022-06-23 09:37:30|6232.44|6112.44|6232.13|6112.13|6232.44|6112.44|6232.01|6112.01|10
1655977060000|2022-06-23 09:37:40|6231.96|6111.96|6232.21|6112.21|6232.27|6112.27|6231.65|6111.65|10
1655977070000|2022-06-23 09:37:50|6232.09|6112.09|6232.35|6112.35|6232.56|6112.56|6232.04|6112.04|10
1655977080000|2022-06-23 09:38:00|6232.33|6112.33|6231.61|6111.61|6232.38|6112.38|6231.46|6111.46|10
1655977090000|2022-06-23 09:38:10|6231.46|6111.46|6231.33|6111.33|6231.94|6111.94|6231.33|6111.33|10
1655977100000|2022-06-23 09:38:20|6231.32|6111.32|6230.32|6110.32|6231.32|6111.32|6230.32|6110.32|9
1655977110000|2022-06-23 09:38:30|6230.63|6110.63|6230.59|6110.59|6230.92|6110.92|6230.59|6110.59|10
1655977120000|2022-06-23 09:38:40|6230.67|6110.67|6230.18|6110.18|6230.67|6110.67|6229.99|6109.99|10
1655977130000|2022-06-23 09:38:50|6230.2|6110.2|6229.57|6109.57|6230.2|6110.2|6229.52|6109.52|9
1655977140000|2022-06-23 09:39:00|6229.34|6109.34|6226.14|6106.14|6229.34|6109.34|6226.14|6106.14|10
1655977150000|2022-06-23 09:39:10|6225.99|6105.99|6227.21|6107.21|6227.21|6107.21|6225.99|6105.99|10
1655977160000|2022-06-23 09:39:20|6227.27|6107.27|6226.73|6106.73|6227.27|6107.27|6226.73|6106.73|10
1655977170000|2022-06-23 09:39:30|6226.52|6106.52|6226.56|6106.56|6226.57|6106.57|6226.31|6106.31|8
1655977180000|2022-06-23 09:39:40|6226.51|6106.51|6226.17|6106.17|6226.51|6106.51|6226.17|6106.17|10
1655977190000|2022-06-23 09:39:50|6226.02|6106.02|6225.16|6105.16|6226.04|6106.04|6225.12|6105.12|10
1655977200000|2022-06-23 09:40:00|6225.21|6105.21|6224.05|6104.05|6225.21|6105.21|6224.05|6104.05|9
1655977210000|2022-06-23 09:40:10|6224.07|6104.07|6223.85|6103.85|6224.1|6104.1|6223.81|6103.81|10
1655977220000|2022-06-23 09:40:20|6224.4|6104.4|6223.51|6103.51|6225.02|6105.02|6223.51|6103.51|10
1655977230000|2022-06-23 09:40:30|6223.56|6103.56|6223.92|6103.92|6224.12|6104.12|6223.56|6103.56|9
1655977240000|2022-06-23 09:40:40|6223.81|6103.81|6224.38|6104.38|6224.56|6104.56|6223.81|6103.81|10
1655977250000|2022-06-23 09:40:50|6224.23|6104.23|6225.76|6105.76|6225.76|6105.76|6224.23|6104.23|8
1655977260000|2022-06-23 09:41:00|6226.18|6106.18|6226.51|6106.51|6226.85|6106.85|6226.14|6106.14|9
1655977270000|2022-06-23 09:41:10|6226.54|6106.54|6225.97|6105.97|6226.54|6106.54|6225.58|6105.58|10
1655977280000|2022-06-23 09:41:20|6225.92|6105.92|6226.01|6106.01|6226.01|6106.01|6225.53|6105.53|10
1655977290000|2022-06-23 09:41:30|6225.81|6105.81|6225.2|6105.2|6226|6106|6225.19|6105.19|10
1655977300000|2022-06-23 09:41:40|6225.02|6105.02|6221.28|6101.28|6225.02|6105.02|6221.28|6101.28|10
1655977310000|2022-06-23 09:41:50|6221.1|6101.1|6219.97|6099.97|6221.11|6101.11|6219.97|6099.97|10
1655977320000|2022-06-23 09:42:00|6220.17|6100.17|6219.01|6099.01|6220.17|6100.17|6218.97|6098.97|10
1655977330000|2022-06-23 09:42:10|6218.9|6098.9|6218.04|6098.04|6218.9|6098.9|6218.04|6098.04|9
1655977340000|2022-06-23 09:42:20|6218.11|6098.11|6217.58|6097.58|6218.11|6098.11|6217.53|6097.53|9
1655977350000|2022-06-23 09:42:30|6217.55|6097.55|6217.4|6097.4|6217.55|6097.55|6216.99|6096.99|10
1655977360000|2022-06-23 09:42:40|6217.47|6097.47|6218.56|6098.56|6218.56|6098.56|6217.47|6097.47|10
1655977370000|2022-06-23 09:42:50|6218.44|6098.44|6219.25|6099.25|6219.25|6099.25|6218.44|6098.44|10
1655977380000|2022-06-23 09:43:00|6219.33|6099.33|6221.64|6101.64|6221.64|6101.64|6219.33|6099.33|10
1655977390000|2022-06-23 09:43:10|6221.44|6101.44|6221.76|6101.76|6221.84|6101.84|6221.24|6101.24|10
1655977400000|2022-06-23 09:43:20|6221.84|6101.84|6220.49|6100.49|6221.99|6101.99|6220.25|6100.25|10
1655977410000|2022-06-23 09:43:30|6220.32|6100.32|6219.6|6099.6|6220.32|6100.32|6219.45|6099.45|10
1655977420000|2022-06-23 09:43:40|6219.72|6099.72|6219.06|6099.06|6219.72|6099.72|6219.06|6099.06|10
1655977430000|2022-06-23 09:43:50|6218.99|6098.99|6218.65|6098.65|6218.99|6098.99|6218.5|6098.5|10
1655977440000|2022-06-23 09:44:00|6218.55|6098.55|6217.99|6097.99|6218.74|6098.74|6217.99|6097.99|10
1655977450000|2022-06-23 09:44:10|6217.84|6097.84|6217.08|6097.08|6217.84|6097.84|6217.08|6097.08|10
1655977460000|2022-06-23 09:44:20|6217.11|6097.11|6217.55|6097.55|6217.59|6097.59|6216.95|6096.95|10
1655977470000|2022-06-23 09:44:30|6217.44|6097.44|6218.87|6098.87|6218.87|6098.87|6217.44|6097.44|10
1655977480000|2022-06-23 09:44:40|6219.14|6099.14|6221.05|6101.05|6221.16|6101.16|6219.14|6099.14|10
1655977490000|2022-06-23 09:44:50|6221.26|6101.26|6222.02|6102.02|6222.14|6102.14|6221.26|6101.26|10
1655977500000|2022-06-23 09:45:00|6222.01|6102.01|6222.03|6102.03|6222.65|6102.65|6222.01|6102.01|10
1655977510000|2022-06-23 09:45:10|6222.16|6102.16|6222.03|6102.03|6222.16|6102.16|6221.66|6101.66|9
1655977520000|2022-06-23 09:45:20|6221.87|6101.87|6221.23|6101.23|6221.99|6101.99|6221.19|6101.19|9
1655977530000|2022-06-23 09:45:30|6221.1|6101.1|6220.64|6100.64|6221.1|6101.1|6220.6|6100.6|10
1655977540000|2022-06-23 09:45:40|6220.55|6100.55|6220.3|6100.3|6220.55|6100.55|6220.02|6100.02|10
1655977550000|2022-06-23 09:45:50|6220.37|6100.37|6221.43|6101.43|6221.43|6101.43|6220.33|6100.33|10
1655977560000|2022-06-23 09:46:00|6221.45|6101.45|6223.88|6103.88|6223.88|6103.88|6221.31|6101.31|10
1655977570000|2022-06-23 09:46:10|6223.85|6103.85|6225.02|6105.02|6225.02|6105.02|6223.49|6103.49|10
1655977580000|2022-06-23 09:46:20|6225.35|6105.35|6226.8|6106.8|6226.86|6106.86|6225.35|6105.35|10
1655977590000|2022-06-23 09:46:30|6226.39|6106.39|6226.02|6106.02|6226.98|6106.98|6226.02|6106.02|10
1655977600000|2022-06-23 09:46:40|6226.3|6106.3|6226.1|6106.1|6226.35|6106.35|6226.01|6106.01|9
1655977610000|2022-06-23 09:46:50|6226.18|6106.18|6226.76|6106.76|6226.83|6106.83|6226.18|6106.18|9
1655977620000|2022-06-23 09:47:00|6226.92|6106.92|6228.38|6108.38|6228.38|6108.38|6226.45|6106.45|10
1655977630000|2022-06-23 09:47:10|6228.63|6108.63|6229.37|6109.37|6229.65|6109.65|6228.62|6108.62|10
1655977640000|2022-06-23 09:47:20|6229.42|6109.42|6230.09|6110.09|6230.29|6110.29|6229.42|6109.42|10
1655977650000|2022-06-23 09:47:30|6230.49|6110.49|6230.97|6110.97|6231.2|6111.2|6230.33|6110.33|10
1655977660000|2022-06-23 09:47:40|6231.46|6111.46|6230.83|6110.83|6231.46|6111.46|6230.73|6110.73|9
1655977670000|2022-06-23 09:47:50|6230.54|6110.54|6231.39|6111.39|6231.44|6111.44|6230.39|6110.39|10
1655977680000|2022-06-23 09:48:00|6230.97|6110.97|6231.85|6111.85|6231.85|6111.85|6230.97|6110.97|10
1655977690000|2022-06-23 09:48:10|6231.6|6111.6|6232.37|6112.37|6232.61|6112.61|6231.6|6111.6|10
1655977700000|2022-06-23 09:48:20|6232.32|6112.32|6232.88|6112.88|6232.9|6112.9|6232.32|6112.32|10
1655977710000|2022-06-23 09:48:30|6233|6113|6233.86|6113.86|6233.86|6113.86|6232.96|6112.96|10
1655977720000|2022-06-23 09:48:40|6233.76|6113.76|6233.31|6113.31|6233.76|6113.76|6233.1|6113.1|9
1655977730000|2022-06-23 09:48:50|6233.66|6113.66|6233.19|6113.19|6233.66|6113.66|6232.92|6112.92|9
1655977740000|2022-06-23 09:49:00|6233.07|6113.07|6233.18|6113.18|6233.83|6113.83|6232.9|6112.9|10
1655977750000|2022-06-23 09:49:10|6233.34|6113.34|6234.9|6114.9|6234.98|6114.98|6233.34|6113.34|9
1655977760000|2022-06-23 09:49:20|6234.42|6114.42|6235.27|6115.27|6235.27|6115.27|6234.42|6114.42|10
1655977770000|2022-06-23 09:49:30|6235.76|6115.76|6236.45|6116.45|6237.07|6117.07|6235.76|6115.76|10
1655977780000|2022-06-23 09:49:40|6236.43|6116.43|6235.69|6115.69|6236.5|6116.5|6235.69|6115.69|10
1655977790000|2022-06-23 09:49:50|6235.64|6115.64|6235.09|6115.09|6235.64|6115.64|6234.83|6114.83|9
1655977800000|2022-06-23 09:50:00|6235.25|6115.25|6234.35|6114.35|6235.38|6115.38|6234.35|6114.35|10
1655977810000|2022-06-23 09:50:10|6234.43|6114.43|6235.63|6115.63|6235.63|6115.63|6234.43|6114.43|10
1655977820000|2022-06-23 09:50:20|6235.71|6115.71|6237.23|6117.23|6237.41|6117.41|6235.71|6115.71|10
1655977830000|2022-06-23 09:50:30|6237.21|6117.21|6237.6|6117.6|6237.71|6117.71|6237.11|6117.11|10
1655977840000|2022-06-23 09:50:40|6237.71|6117.71|6237.56|6117.56|6237.78|6117.78|6237.3|6117.3|9
1655977850000|2022-06-23 09:50:50|6237.4|6117.4|6237.49|6117.49|6237.58|6117.58|6237.32|6117.32|9
1655977860000|2022-06-23 09:51:00|6237.53|6117.53|6237.76|6117.76|6237.76|6117.76|6237.37|6117.37|10
1655977870000|2022-06-23 09:51:10|6237.93|6117.93|6237.6|6117.6|6237.93|6117.93|6237.44|6117.44|10
1655977880000|2022-06-23 09:51:20|6237.71|6117.71|6239.75|6119.75|6239.83|6119.83|6237.71|6117.71|10
1655977890000|2022-06-23 09:51:30|6240.11|6120.11|6240.96|6120.96|6240.96|6120.96|6240.11|6120.11|10
1655977900000|2022-06-23 09:51:40|6241.4|6121.4|6242.19|6122.19|6242.19|6122.19|6241.4|6121.4|10
1655977910000|2022-06-23 09:51:50|6242.39|6122.39|6243.92|6123.92|6243.92|6123.92|6242.39|6122.39|8
1655977920000|2022-06-23 09:52:00|6243.81|6123.81|6243.74|6123.74|6244.1|6124.1|6243.71|6123.71|10
1655977930000|2022-06-23 09:52:10|6243.65|6123.65|6246.3|6126.3|6246.3|6126.3|6243.65|6123.65|10
1655977940000|2022-06-23 09:52:20|6246.32|6126.32|6245.3|6125.3|6246.48|6126.48|6245.3|6125.3|10
1655977950000|2022-06-23 09:52:30|6245.28|6125.28|6246.32|6126.32|6246.32|6126.32|6244.43|6124.43|10
1655977960000|2022-06-23 09:52:40|6245.57|6125.57|6254.34|6134.34|6254.34|6134.34|6245.57|6125.57|10
1655977970000|2022-06-23 09:52:50|6254.33|6134.33|6260.77|6140.77|6260.77|6140.77|6253.31|6133.31|10
1655977980000|2022-06-23 09:53:00|6260.94|6140.94|6264.95|6144.95|6265.09|6145.09|6260.94|6140.94|10
1655977990000|2022-06-23 09:53:10|6265.2|6145.2|6265|6145|6265.57|6145.57|6264.69|6144.69|10
1655978000000|2022-06-23 09:53:20|6264.94|6144.94|6267.02|6147.02|6267.28|6147.28|6263.66|6143.66|10
1655978010000|2022-06-23 09:53:30|6267.13|6147.13|6269.2|6149.2|6269.6|6149.6|6267.13|6147.13|10
1655978020000|2022-06-23 09:53:40|6268.99|6148.99|6271.71|6151.71|6272|6152|6268.99|6148.99|10
1655978030000|2022-06-23 09:53:50|6271.48|6151.48|6272.57|6152.57|6272.57|6152.57|6271.48|6151.48|9
1655978040000|2022-06-23 09:54:00|6272.73|6152.73|6272.83|6152.83|6272.97|6152.97|6272.52|6152.52|9
1655978050000|2022-06-23 09:54:10|6272.78|6152.78|6273.19|6153.19|6273.23|6153.23|6272.75|6152.75|10
1655978060000|2022-06-23 09:54:20|6273.24|6153.24|6274.64|6154.64|6274.7|6154.7|6273.22|6153.22|10
1655978070000|2022-06-23 09:54:30|6274.69|6154.69|6276.01|6156.01|6276.01|6156.01|6274.48|6154.48|10
1655978080000|2022-06-23 09:54:40|6276.67|6156.67|6278.05|6158.05|6278.73|6158.73|6276.65|6156.65|10
1655978090000|2022-06-23 09:54:50|6278.06|6158.06|6277.2|6157.2|6278.16|6158.16|6277.02|6157.02|10
1655978100000|2022-06-23 09:55:00|6277.34|6157.34|6277.58|6157.58|6277.72|6157.72|6277.34|6157.34|10
1655978110000|2022-06-23 09:55:10|6276.77|6156.77|6276.79|6156.79|6277.04|6157.04|6276.15|6156.15|10
1655978120000|2022-06-23 09:55:20|6276.64|6156.64|6275.58|6155.58|6276.85|6156.85|6275.58|6155.58|9
1655978130000|2022-06-23 09:55:30|6276.02|6156.02|6272.61|6152.61|6276.02|6156.02|6272.61|6152.61|9
1655978140000|2022-06-23 09:55:40|6273.15|6153.15|6271.68|6151.68|6273.38|6153.38|6271.31|6151.31|10
1655978150000|2022-06-23 09:55:50|6271.55|6151.55|6274.69|6154.69|6274.85|6154.85|6271.55|6151.55|10
1655978160000|2022-06-23 09:56:00|6275.09|6155.09|6276.25|6156.25|6276.49|6156.49|6275.09|6155.09|10
1655978170000|2022-06-23 09:56:10|6276.11|6156.11|6273.3|6153.3|6276.11|6156.11|6273.3|6153.3|10
1655978180000|2022-06-23 09:56:20|6273.26|6153.26|6273.25|6153.25|6273.7|6153.7|6273.2|6153.2|10
1655978190000|2022-06-23 09:56:30|6273.2|6153.2|6273.58|6153.58|6273.58|6153.58|6273.04|6153.04|9
1655978200000|2022-06-23 09:56:40|6273.44|6153.44|6273.79|6153.79|6273.85|6153.85|6273.44|6153.44|10
1655978210000|2022-06-23 09:56:50|6273.82|6153.82|6273.47|6153.47|6274.07|6154.07|6273.47|6153.47|10
1655978220000|2022-06-23 09:57:00|6273.58|6153.58|6274.18|6154.18|6274.36|6154.36|6273.32|6153.32|10
1655978230000|2022-06-23 09:57:10|6274.51|6154.51|6275.28|6155.28|6275.37|6155.37|6274.51|6154.51|10
1655978240000|2022-06-23 09:57:20|6275.04|6155.04|6274.55|6154.55|6275.04|6155.04|6274.37|6154.37|9
1655978250000|2022-06-23 09:57:30|6274.06|6154.06|6273.22|6153.22|6274.06|6154.06|6273.06|6153.06|8
1655978260000|2022-06-23 09:57:40|6273.15|6153.15|6273.54|6153.54|6273.54|6153.54|6272.92|6152.92|9
1655978270000|2022-06-23 09:57:50|6273.73|6153.73|6272.77|6152.77|6273.73|6153.73|6272.77|6152.77|9
1655978280000|2022-06-23 09:58:00|6272.93|6152.93|6274.17|6154.17|6274.17|6154.17|6272.81|6152.81|9
1655978290000|2022-06-23 09:58:10|6274.43|6154.43|6279.96|6159.96|6279.96|6159.96|6274.18|6154.18|10
1655978300000|2022-06-23 09:58:20|6280.18|6160.18|6284.1|6164.1|6284.1|6164.1|6280.01|6160.01|10
1655978310000|2022-06-23 09:58:30|6284.21|6164.21|6286.92|6166.92|6286.92|6166.92|6284.18|6164.18|10
1655978320000|2022-06-23 09:58:40|6287.2|6167.2|6288.08|6168.08|6288.59|6168.59|6287.2|6167.2|10
1655978330000|2022-06-23 09:58:50|6286.83|6166.83|6287.08|6167.08|6287.27|6167.27|6286.43|6166.43|10
1655978340000|2022-06-23 09:59:00|6286.39|6166.39|6288.58|6168.58|6288.77|6168.77|6286.39|6166.39|10
1655978350000|2022-06-23 09:59:10|6287.93|6167.93|6289.54|6169.54|6289.54|6169.54|6286.62|6166.62|10
1655978360000|2022-06-23 09:59:20|6289.46|6169.46|6290.76|6170.76|6290.92|6170.92|6289.46|6169.46|10
1655978370000|2022-06-23 09:59:30|6290.08|6170.08|6290.23|6170.23|6290.67|6170.67|6289.95|6169.95|10
1655978380000|2022-06-23 09:59:40|6290.21|6170.21|6289.94|6169.94|6290.32|6170.32|6288.64|6168.64|10
1655978390000|2022-06-23 09:59:50|6289.93|6169.93|6293.57|6173.57|6293.71|6173.71|6289.86|6169.86|10
1655978400000|2022-06-23 10:00:00|6293.87|6173.87|6294.33|6174.33|6294.82|6174.82|6293.87|6173.87|10
1655978410000|2022-06-23 10:00:10|6294.29|6174.29|6292.16|6172.16|6294.29|6174.29|6291.93|6171.93|10
1655978420000|2022-06-23 10:00:20|6291.6|6171.6|6290.71|6170.71|6291.64|6171.64|6290.71|6170.71|10
1655978430000|2022-06-23 10:00:30|6290.92|6170.92|6290.85|6170.85|6291.06|6171.06|6290.12|6170.12|10
1655978440000|2022-06-23 10:00:40|6290.84|6170.84|6291.22|6171.22|6291.54|6171.54|6290.84|6170.84|9
1655978450000|2022-06-23 10:00:50|6291.31|6171.31|6289.43|6169.43|6291.31|6171.31|6289.43|6169.43|10
1655978460000|2022-06-23 10:01:00|6289.64|6169.64|6285.58|6165.58|6289.64|6169.64|6285.58|6165.58|10
1655978470000|2022-06-23 10:01:10|6285.55|6165.55|6285|6165|6285.55|6165.55|6284.64|6164.64|10
1655978480000|2022-06-23 10:01:20|6284.8|6164.8|6287.74|6167.74|6288.57|6168.57|6284.8|6164.8|10
1655978490000|2022-06-23 10:01:30|6289.06|6169.06|6289.78|6169.78|6289.88|6169.88|6287.59|6167.59|10
1655978500000|2022-06-23 10:01:40|6289.65|6169.65|6290.28|6170.28|6290.45|6170.45|6289.65|6169.65|10
1655978510000|2022-06-23 10:01:50|6290.58|6170.58|6291.68|6171.68|6291.68|6171.68|6290.49|6170.49|10
1655978520000|2022-06-23 10:02:00|6291.88|6171.88|6293.04|6173.04|6293.46|6173.46|6291.88|6171.88|10
1655978530000|2022-06-23 10:02:10|6293.29|6173.29|6293.3|6173.3|6293.42|6173.42|6293.17|6173.17|10
1655978540000|2022-06-23 10:02:20|6293.22|6173.22|6293.45|6173.45|6293.5|6173.5|6292.69|6172.69|10
1655978550000|2022-06-23 10:02:30|6293.23|6173.23|6293.29|6173.29|6293.45|6173.45|6292.96|6172.96|10
1655978560000|2022-06-23 10:02:40|6293.52|6173.52|6296.62|6176.62|6296.63|6176.63|6293.52|6173.52|10
1655978570000|2022-06-23 10:02:50|6297.37|6177.37|6298.81|6178.81|6298.81|6178.81|6297.37|6177.37|10
1655978580000|2022-06-23 10:03:00|6298.84|6178.84|6302.03|6182.03|6302.03|6182.03|6298.84|6178.84|10
1655978590000|2022-06-23 10:03:10|6301.5|6181.5|6303.25|6183.25|6303.42|6183.42|6301.32|6181.32|10
1655978600000|2022-06-23 10:03:20|6303.36|6183.36|6302.56|6182.56|6303.66|6183.66|6302.56|6182.56|10
1655978610000|2022-06-23 10:03:30|6302.59|6182.59|6303.3|6183.3|6303.3|6183.3|6302.27|6182.27|9
1655978620000|2022-06-23 10:03:40|6302.9|6182.9|6303.21|6183.21|6303.32|6183.32|6302.77|6182.77|10
1655978630000|2022-06-23 10:03:50|6303.15|6183.15|6303.24|6183.24|6304.02|6184.02|6303.15|6183.15|10
1655978640000|2022-06-23 10:04:00|6303.15|6183.15|6302.09|6182.09|6303.35|6183.35|6302.09|6182.09|10
1655978650000|2022-06-23 10:04:10|6302.02|6182.02|6302.08|6182.08|6302.31|6182.31|6301.63|6181.63|9
1655978660000|2022-06-23 10:04:20|6302.49|6182.49|6303.28|6183.28|6303.28|6183.28|6302.36|6182.36|10
1655978670000|2022-06-23 10:04:30|6303.22|6183.22|6302.74|6182.74|6303.26|6183.26|6302.6|6182.6|10
1655978680000|2022-06-23 10:04:40|6302.67|6182.67|6302.1|6182.1|6303.02|6183.02|6301.8|6181.8|10
1655978690000|2022-06-23 10:04:50|6302.28|6182.28|6303.46|6183.46|6304.2|6184.2|6302.28|6182.28|10
1655978700000|2022-06-23 10:05:00|6303.83|6183.83|6305.22|6185.22|6305.22|6185.22|6303.83|6183.83|9
1655978710000|2022-06-23 10:05:10|6305.76|6185.76|6307.06|6187.06|6307.06|6187.06|6305.76|6185.76|10
1655978720000|2022-06-23 10:05:20|6307.04|6187.04|6306.59|6186.59|6307.04|6187.04|6306.3|6186.3|10
1655978730000|2022-06-23 10:05:30|6307.03|6187.03|6305.87|6185.87|6307.27|6187.27|6305.87|6185.87|10
1655978740000|2022-06-23 10:05:40|6305.62|6185.62|6304.97|6184.97|6306.42|6186.42|6304.69|6184.69|10
1655978750000|2022-06-23 10:05:50|6303.95|6183.95|6302.42|6182.42|6304.86|6184.86|6302.42|6182.42|10
1655978760000|2022-06-23 10:06:00|6302.73|6182.73|6294.04|6174.04|6302.73|6182.73|6294.04|6174.04|9
1655978770000|2022-06-23 10:06:10|6294.08|6174.08|6291.84|6171.84|6294.08|6174.08|6291.7|6171.7|10
1655978780000|2022-06-23 10:06:20|6291.49|6171.49|6290.11|6170.11|6291.49|6171.49|6289.64|6169.64|10
1655978790000|2022-06-23 10:06:30|6290.22|6170.22|6289.24|6169.24|6290.45|6170.45|6289.24|6169.24|10
1655978800000|2022-06-23 10:06:40|6289.44|6169.44|6288.54|6168.54|6289.56|6169.56|6288.54|6168.54|9
1655978810000|2022-06-23 10:06:50|6288.15|6168.15|6287.56|6167.56|6288.15|6168.15|6287.44|6167.44|10
1655978820000|2022-06-23 10:07:00|6287.49|6167.49|6287.23|6167.23|6287.72|6167.72|6287.23|6167.23|10
1655978830000|2022-06-23 10:07:10|6287.91|6167.91|6287.09|6167.09|6287.91|6167.91|6285.41|6165.41|10
1655978840000|2022-06-23 10:07:20|6289.15|6169.15|6294.47|6174.47|6294.6|6174.6|6288.9|6168.9|10
1655978850000|2022-06-23 10:07:30|6294.73|6174.73|6295.09|6175.09|6295.45|6175.45|6294.73|6174.73|10
1655978860000|2022-06-23 10:07:40|6295.05|6175.05|6297.05|6177.05|6297.06|6177.06|6294.88|6174.88|10
1655978870000|2022-06-23 10:07:50|6297.34|6177.34|6297.16|6177.16|6297.57|6177.57|6297.14|6177.14|10
1655978880000|2022-06-23 10:08:00|6297.2|6177.2|6297.98|6177.98|6298.01|6178.01|6297.2|6177.2|10
1655978890000|2022-06-23 10:08:10|6298|6178|6298.1|6178.1|6298.12|6178.12|6297.78|6177.78|10
1655978900000|2022-06-23 10:08:20|6298.42|6178.42|6299.05|6179.05|6299.05|6179.05|6298.42|6178.42|10
1655978910000|2022-06-23 10:08:30|6298.95|6178.95|6299.18|6179.18|6299.57|6179.57|6298.94|6178.94|10
1655978920000|2022-06-23 10:08:40|6299.1|6179.1|6298.16|6178.16|6299.27|6179.27|6298.16|6178.16|10
1655978930000|2022-06-23 10:08:50|6298.21|6178.21|6298.85|6178.85|6298.94|6178.94|6298.02|6178.02|9
1655978940000|2022-06-23 10:09:00|6299.04|6179.04|6299.81|6179.81|6299.81|6179.81|6298.8|6178.8|10
1655978950000|2022-06-23 10:09:10|6300|6180|6298.86|6178.86|6300.13|6180.13|6298.86|6178.86|10
1655978960000|2022-06-23 10:09:20|6298.79|6178.79|6298.99|6178.99|6299.04|6179.04|6297.63|6177.63|10
1655978970000|2022-06-23 10:09:30|6299.22|6179.22|6293.2|6173.2|6299.22|6179.22|6293.2|6173.2|10
1655978980000|2022-06-23 10:09:40|6292.8|6172.8|6290.23|6170.23|6292.82|6172.82|6290.23|6170.23|10
1655978990000|2022-06-23 10:09:50|6288.94|6168.94|6290.46|6170.46|6290.46|6170.46|6288.12|6168.12|10
1655979000000|2022-06-23 10:10:00|6290.67|6170.67|6292.3|6172.3|6292.61|6172.61|6290.67|6170.67|10
1655979010000|2022-06-23 10:10:10|6292.94|6172.94|6294.99|6174.99|6294.99|6174.99|6292.44|6172.44|10
1655979020000|2022-06-23 10:10:20|6295.16|6175.16|6295.92|6175.92|6296.7|6176.7|6294.83|6174.83|10
1655979030000|2022-06-23 10:10:30|6295.83|6175.83|6297.64|6177.64|6297.64|6177.64|6295.83|6175.83|10
1655979040000|2022-06-23 10:10:40|6298.1|6178.1|6298.75|6178.75|6298.75|6178.75|6298.1|6178.1|9
1655979050000|2022-06-23 10:10:50|6298.91|6178.91|6301.04|6181.04|6301.04|6181.04|6298.91|6178.91|10
1655979060000|2022-06-23 10:11:00|6301.1|6181.1|6299.82|6179.82|6301.1|6181.1|6299.82|6179.82|10
1655979070000|2022-06-23 10:11:10|6299.72|6179.72|6298.43|6178.43|6299.91|6179.91|6298.1|6178.1|10
1655979080000|2022-06-23 10:11:20|6298.57|6178.57|6299.61|6179.61|6299.61|6179.61|6298.48|6178.48|10
1655979090000|2022-06-23 10:11:30|6299.4|6179.4|6299.4|6179.4|6299.75|6179.75|6299.3|6179.3|10
1655979100000|2022-06-23 10:11:40|6299.29|6179.29|6299.09|6179.09|6299.4|6179.4|6299.09|6179.09|10
1655979110000|2022-06-23 10:11:50|6298.9|6178.9|6298.31|6178.31|6299.04|6179.04|6298.25|6178.25|9
1655979120000|2022-06-23 10:12:00|6298.24|6178.24|6298.18|6178.18|6298.61|6178.61|6298.18|6178.18|10
1655979130000|2022-06-23 10:12:10|6298.07|6178.07|6298.17|6178.17|6298.27|6178.27|6297.82|6177.82|10
1655979140000|2022-06-23 10:12:20|6298.38|6178.38|6299.84|6179.84|6299.85|6179.85|6298.38|6178.38|10
1655979150000|2022-06-23 10:12:30|6299.89|6179.89|6300.3|6180.3|6300.5|6180.5|6299.89|6179.89|10
1655979160000|2022-06-23 10:12:40|6300.36|6180.36|6300.06|6180.06|6300.39|6180.39|6299.87|6179.87|10
1655979170000|2022-06-23 10:12:50|6300.15|6180.15|6299.89|6179.89|6300.26|6180.26|6299.8|6179.8|10
1655979180000|2022-06-23 10:13:00|6300.02|6180.02|6300.54|6180.54|6300.54|6180.54|6300.02|6180.02|9
1655979190000|2022-06-23 10:13:10|6300.28|6180.28|6302.05|6182.05|6302.11|6182.11|6300.28|6180.28|9
1655979200000|2022-06-23 10:13:20|6302.31|6182.31|6303.53|6183.53|6303.53|6183.53|6302.31|6182.31|10
1655979210000|2022-06-23 10:13:30|6303.77|6183.77|6304.38|6184.38|6304.46|6184.46|6303.52|6183.52|10
1655979220000|2022-06-23 10:13:40|6304.55|6184.55|6305.53|6185.53|6305.75|6185.75|6304.55|6184.55|10
1655979230000|2022-06-23 10:13:50|6305.81|6185.81|6303.28|6183.28|6305.81|6185.81|6303.25|6183.25|10
1655979240000|2022-06-23 10:14:00|6303.56|6183.56|6303.33|6183.33|6303.56|6183.56|6303.08|6183.08|10
1655979250000|2022-06-23 10:14:10|6303.29|6183.29|6303.58|6183.58|6304.11|6184.11|6303.29|6183.29|9
1655979260000|2022-06-23 10:14:20|6303.92|6183.92|6304.63|6184.63|6304.63|6184.63|6303.87|6183.87|9
1655979270000|2022-06-23 10:14:30|6304.49|6184.49|6305.98|6185.98|6305.98|6185.98|6304.49|6184.49|10
1655979280000|2022-06-23 10:14:40|6306.09|6186.09|6306.31|6186.31|6306.41|6186.41|6305.83|6185.83|10
1655979290000|2022-06-23 10:14:50|6306.33|6186.33|6305.81|6185.81|6306.67|6186.67|6305.8|6185.8|10
1655979300000|2022-06-23 10:15:00|6305.67|6185.67|6306.75|6186.75|6306.75|6186.75|6305.63|6185.63|10
1655979310000|2022-06-23 10:15:10|6307.3|6187.3|6307.93|6187.93|6308.06|6188.06|6307.15|6187.15|10
1655979320000|2022-06-23 10:15:20|6307.51|6187.51|6306.52|6186.52|6307.89|6187.89|6306.52|6186.52|9
1655979330000|2022-06-23 10:15:30|6306.49|6186.49|6307.03|6187.03|6307.12|6187.12|6306.42|6186.42|9
1655979340000|2022-06-23 10:15:40|6307.05|6187.05|6307.3|6187.3|6307.73|6187.73|6307.05|6187.05|9
1655979350000|2022-06-23 10:15:50|6306.97|6186.97|6305.04|6185.04|6307.43|6187.43|6305.04|6185.04|10
1655979360000|2022-06-23 10:16:00|6306.03|6186.03|6302.89|6182.89|6306.03|6186.03|6302.89|6182.89|9
1655979370000|2022-06-23 10:16:10|6303.41|6183.41|6301.31|6181.31|6303.41|6183.41|6301.31|6181.31|10
1655979380000|2022-06-23 10:16:20|6300.94|6180.94|6300.15|6180.15|6301.37|6181.37|6300.14|6180.14|9
1655979390000|2022-06-23 10:16:30|6300.22|6180.22|6300.29|6180.29|6300.36|6180.36|6299.96|6179.96|10
1655979400000|2022-06-23 10:16:40|6300.38|6180.38|6300.38|6180.38|6300.38|6180.38|6299.81|6179.81|10
1655979410000|2022-06-23 10:16:50|6300.11|6180.11|6300.15|6180.15|6300.27|6180.27|6300.02|6180.02|10
1655979420000|2022-06-23 10:17:00|6300.19|6180.19|6299.82|6179.82|6300.27|6180.27|6299.78|6179.78|9
1655979430000|2022-06-23 10:17:10|6300.1|6180.1|6299.89|6179.89|6300.31|6180.31|6299.85|6179.85|10
1655979440000|2022-06-23 10:17:20|6300.13|6180.13|6299.37|6179.37|6300.13|6180.13|6299.37|6179.37|8
1655979450000|2022-06-23 10:17:30|6299.6|6179.6|6298.4|6178.4|6299.6|6179.6|6298.4|6178.4|9
1655979460000|2022-06-23 10:17:40|6298.46|6178.46|6298.95|6178.95|6299.13|6179.13|6298.25|6178.25|10
1655979470000|2022-06-23 10:17:50|6299.02|6179.02|6298.21|6178.21|6299.37|6179.37|6298.21|6178.21|10
1655979480000|2022-06-23 10:18:00|6298.37|6178.37|6298.4|6178.4|6298.59|6178.59|6298.37|6178.37|10
1655979490000|2022-06-23 10:18:10|6298.52|6178.52|6298.93|6178.93|6298.93|6178.93|6298.52|6178.52|10
1655979500000|2022-06-23 10:18:20|6298.98|6178.98|6300.22|6180.22|6300.22|6180.22|6298.98|6178.98|10
1655979510000|2022-06-23 10:18:30|6300.54|6180.54|6300.75|6180.75|6301.13|6181.13|6300.54|6180.54|10
1655979520000|2022-06-23 10:18:40|6300.79|6180.79|6301.01|6181.01|6301.01|6181.01|6300.65|6180.65|10
1655979530000|2022-06-23 10:18:50|6301.07|6181.07|6301.46|6181.46|6301.46|6181.46|6300.98|6180.98|10
1655979540000|2022-06-23 10:19:00|6301.59|6181.59|6301.78|6181.78|6301.78|6181.78|6301.53|6181.53|9
1655979550000|2022-06-23 10:19:10|6301.66|6181.66|6302.43|6182.43|6302.46|6182.46|6301.66|6181.66|10
1655979560000|2022-06-23 10:19:20|6302.44|6182.44|6303.81|6183.81|6304.09|6184.09|6302.44|6182.44|10
1655979570000|2022-06-23 10:19:30|6303.46|6183.46|6301.33|6181.33|6303.71|6183.71|6301.33|6181.33|10
1655979580000|2022-06-23 10:19:40|6301.11|6181.11|6296.77|6176.77|6301.43|6181.43|6296.77|6176.77|10
1655979590000|2022-06-23 10:19:50|6296.19|6176.19|6296.03|6176.03|6296.19|6176.19|6295.26|6175.26|10
1655979600000|2022-06-23 10:20:00|6295.65|6175.65|6294.56|6174.56|6295.98|6175.98|6294.56|6174.56|10
1655979610000|2022-06-23 10:20:10|6294.53|6174.53|6294.25|6174.25|6294.53|6174.53|6294.09|6174.09|10
1655979620000|2022-06-23 10:20:20|6293.96|6173.96|6293.89|6173.89|6294.37|6174.37|6293.89|6173.89|10
1655979630000|2022-06-23 10:20:30|6293.84|6173.84|6294.07|6174.07|6294.07|6174.07|6293.36|6173.36|9
1655979640000|2022-06-23 10:20:40|6294.06|6174.06|6294.63|6174.63|6294.67|6174.67|6294.06|6174.06|10
1655979650000|2022-06-23 10:20:50|6294.62|6174.62|6295.12|6175.12|6295.28|6175.28|6294.62|6174.62|9
1655979660000|2022-06-23 10:21:00|6294.97|6174.97|6296|6176|6296|6176|6294.91|6174.91|9
1655979670000|2022-06-23 10:21:10|6296.1|6176.1|6297.4|6177.4|6297.4|6177.4|6296.08|6176.08|9
1655979680000|2022-06-23 10:21:20|6297.52|6177.52|6298.56|6178.56|6298.75|6178.75|6297.52|6177.52|10
1655979690000|2022-06-23 10:21:30|6298.66|6178.66|6297.35|6177.35|6298.66|6178.66|6297.28|6177.28|10
1655979700000|2022-06-23 10:21:40|6297.4|6177.4|6298.09|6178.09|6298.09|6178.09|6297.35|6177.35|10
1655979710000|2022-06-23 10:21:50|6298.14|6178.14|6298.27|6178.27|6298.33|6178.33|6298.1|6178.1|8
1655979720000|2022-06-23 10:22:00|6298.31|6178.31|6298.49|6178.49|6298.77|6178.77|6298.31|6178.31|10
1655979730000|2022-06-23 10:22:10|6298.8|6178.8|6299.98|6179.98|6299.98|6179.98|6298.8|6178.8|9
1655979740000|2022-06-23 10:22:20|6300.01|6180.01|6299.8|6179.8|6300.07|6180.07|6299.61|6179.61|10
1655979750000|2022-06-23 10:22:30|6299.83|6179.83|6300.3|6180.3|6300.43|6180.43|6299.83|6179.83|10
1655979760000|2022-06-23 10:22:40|6300.29|6180.29|6299.99|6179.99|6300.29|6180.29|6299.94|6179.94|10
1655979770000|2022-06-23 10:22:50|6300.07|6180.07|6299|6179|6300.07|6180.07|6299|6179|10
1655979780000|2022-06-23 10:23:00|6298.38|6178.38|6298.71|6178.71|6298.76|6178.76|6298.36|6178.36|8
1655979790000|2022-06-23 10:23:10|6298.72|6178.72|6299.25|6179.25|6299.41|6179.41|6298.72|6178.72|10
1655979800000|2022-06-23 10:23:20|6299.23|6179.23|6299.73|6179.73|6299.73|6179.73|6299.23|6179.23|8
1655979810000|2022-06-23 10:23:30|6299.49|6179.49|6300.59|6180.59|6300.59|6180.59|6299.46|6179.46|10
1655979820000|2022-06-23 10:23:40|6300.58|6180.58|6300.24|6180.24|6300.61|6180.61|6300.24|6180.24|9
1655979830000|2022-06-23 10:23:50|6300.31|6180.31|6300.54|6180.54|6300.54|6180.54|6300.16|6180.16|10
1655979840000|2022-06-23 10:24:00|6300.47|6180.47|6301.26|6181.26|6301.66|6181.66|6300.47|6180.47|10
1655979850000|2022-06-23 10:24:10|6301.67|6181.67|6302.16|6182.16|6302.27|6182.27|6301.67|6181.67|7
1655979860000|2022-06-23 10:24:20|6302.24|6182.24|6302.43|6182.43|6302.66|6182.66|6302.04|6182.04|9
1655979870000|2022-06-23 10:24:30|6302.53|6182.53|6302.42|6182.42|6302.87|6182.87|6302.39|6182.39|8
1655979880000|2022-06-23 10:24:40|6302.22|6182.22|6301.66|6181.66|6302.25|6182.25|6301.66|6181.66|9
1655979890000|2022-06-23 10:24:50|6301.64|6181.64|6299.03|6179.03|6301.64|6181.64|6299.03|6179.03|9
1655979900000|2022-06-23 10:25:00|6298.99|6178.99|6297.65|6177.65|6298.99|6178.99|6297.65|6177.65|10
1655979910000|2022-06-23 10:25:10|6297.03|6177.03|6297.24|6177.24|6297.24|6177.24|6296.65|6176.65|10
1655979920000|2022-06-23 10:25:20|6297.75|6177.75|6298.68|6178.68|6298.69|6178.69|6297.73|6177.73|10
1655979930000|2022-06-23 10:25:30|6299.28|6179.28|6299.98|6179.98|6299.98|6179.98|6299.1|6179.1|10
1655979940000|2022-06-23 10:25:40|6299.88|6179.88|6299.91|6179.91|6299.97|6179.97|6299.52|6179.52|10
1655979950000|2022-06-23 10:25:50|6300.61|6180.61|6301.78|6181.78|6301.78|6181.78|6300.61|6180.61|10
1655979960000|2022-06-23 10:26:00|6302.24|6182.24|6303.11|6183.11|6303.31|6183.31|6302.09|6182.09|9
1655979970000|2022-06-23 10:26:10|6303.03|6183.03|6303.97|6183.97|6304.01|6184.01|6303.03|6183.03|10
1655979980000|2022-06-23 10:26:20|6303.89|6183.89|6303.73|6183.73|6304.08|6184.08|6303.49|6183.49|10
1655979990000|2022-06-23 10:26:30|6303.84|6183.84|6304.36|6184.36|6304.52|6184.52|6303.67|6183.67|10
1655980000000|2022-06-23 10:26:40|6304.43|6184.43|6303.85|6183.85|6304.87|6184.87|6303.85|6183.85|10
1655980010000|2022-06-23 10:26:50|6303.95|6183.95|6303.06|6183.06|6304.07|6184.07|6303.06|6183.06|10
1655980020000|2022-06-23 10:27:00|6303.12|6183.12|6303.12|6183.12|6303.18|6183.18|6302.91|6182.91|9
1655980030000|2022-06-23 10:27:10|6303.06|6183.06|6303.85|6183.85|6303.85|6183.85|6303.06|6183.06|10
1655980040000|2022-06-23 10:27:20|6304.04|6184.04|6304.42|6184.42|6304.67|6184.67|6304.04|6184.04|9
1655980050000|2022-06-23 10:27:30|6304.35|6184.35|6303.86|6183.86|6304.58|6184.58|6303.84|6183.84|8
1655980060000|2022-06-23 10:27:40|6303.92|6183.92|6302.92|6182.92|6303.92|6183.92|6302.74|6182.74|10
1655980070000|2022-06-23 10:27:50|6302.73|6182.73|6302.78|6182.78|6302.85|6182.85|6302.46|6182.46|9
1655980080000|2022-06-23 10:28:00|6302.97|6182.97|6302.7|6182.7|6303.16|6183.16|6302.59|6182.59|10
1655980090000|2022-06-23 10:28:10|6302.66|6182.66|6302.61|6182.61|6302.7|6182.7|6302.44|6182.44|10
1655980100000|2022-06-23 10:28:20|6302.4|6182.4|6301.87|6181.87|6302.49|6182.49|6301.82|6181.82|10
1655980110000|2022-06-23 10:28:30|6301.85|6181.85|6301.41|6181.41|6302.39|6182.39|6301.34|6181.34|10
1655980120000|2022-06-23 10:28:40|6301.31|6181.31|6301.5|6181.5|6301.58|6181.58|6301.25|6181.25|10
1655980130000|2022-06-23 10:28:50|6301.4|6181.4|6301.24|6181.24|6301.41|6181.41|6301.24|6181.24|10
1655980140000|2022-06-23 10:29:00|6301.13|6181.13|6301.38|6181.38|6301.58|6181.58|6301.13|6181.13|10
1655980150000|2022-06-23 10:29:10|6301.43|6181.43|6300.9|6180.9|6301.43|6181.43|6300.85|6180.85|10
1655980160000|2022-06-23 10:29:20|6301.07|6181.07|6301.36|6181.36|6301.36|6181.36|6300.94|6180.94|10
1655980170000|2022-06-23 10:29:30|6301.33|6181.33|6301.66|6181.66|6301.66|6181.66|6301.26|6181.26|10
1655980180000|2022-06-23 10:29:40|6301.56|6181.56|6301.57|6181.57|6301.61|6181.61|6301.34|6181.34|10
1655980190000|2022-06-23 10:29:50|6301.36|6181.36|6301.64|6181.64|6301.76|6181.76|6301.36|6181.36|9
1655980200000|2022-06-23 10:30:00|6301.69|6181.69|6301.59|6181.59|6301.84|6181.84|6301.52|6181.52|10
1655980210000|2022-06-23 10:30:10|6301.54|6181.54|6302.35|6182.35|6302.35|6182.35|6301.43|6181.43|10
1655980220000|2022-06-23 10:30:20|6302.2|6182.2|6302.92|6182.92|6303.14|6183.14|6302.2|6182.2|10
1655980230000|2022-06-23 10:30:30|6302.86|6182.86|6302.85|6182.85|6302.99|6182.99|6302.63|6182.63|10
1655980240000|2022-06-23 10:30:40|6302.97|6182.97|6303.37|6183.37|6303.62|6183.62|6302.89|6182.89|10
1655980250000|2022-06-23 10:30:50|6303.38|6183.38|6303.08|6183.08|6303.38|6183.38|6302.98|6182.98|9
1655980260000|2022-06-23 10:31:00|6302.93|6182.93|6302.54|6182.54|6302.93|6182.93|6302.37|6182.37|10
1655980270000|2022-06-23 10:31:10|6302.3|6182.3|6300.77|6180.77|6302.3|6182.3|6300.45|6180.45|10
1655980280000|2022-06-23 10:31:20|6300.73|6180.73|6297.79|6177.79|6300.73|6180.73|6297.79|6177.79|10
1655980290000|2022-06-23 10:31:30|6297.89|6177.89|6295.09|6175.09|6297.89|6177.89|6295.09|6175.09|10
1655980300000|2022-06-23 10:31:40|6294.25|6174.25|6292.23|6172.23|6294.25|6174.25|6292.23|6172.23|10
1655980310000|2022-06-23 10:31:50|6292.73|6172.73|6291.59|6171.59|6292.73|6172.73|6291.57|6171.57|10
1655980320000|2022-06-23 10:32:00|6291.54|6171.54|6291.73|6171.73|6291.88|6171.88|6291.25|6171.25|9
1655980330000|2022-06-23 10:32:10|6291.67|6171.67|6291.93|6171.93|6292|6172|6291.45|6171.45|9
1655980340000|2022-06-23 10:32:20|6291.9|6171.9|6291.12|6171.12|6292.03|6172.03|6290.81|6170.81|10
1655980350000|2022-06-23 10:32:30|6291.21|6171.21|6291.55|6171.55|6291.72|6171.72|6291.21|6171.21|10
1655980360000|2022-06-23 10:32:40|6291.43|6171.43|6291.2|6171.2|6291.52|6171.52|6291.01|6171.01|10
1655980370000|2022-06-23 10:32:50|6291.22|6171.22|6290.45|6170.45|6291.22|6171.22|6290.27|6170.27|10
1655980380000|2022-06-23 10:33:00|6290.53|6170.53|6289.14|6169.14|6290.81|6170.81|6289.14|6169.14|9
1655980390000|2022-06-23 10:33:10|6289.56|6169.56|6289.07|6169.07|6289.6|6169.6|6289.07|6169.07|8
1655980400000|2022-06-23 10:33:20|6288.97|6168.97|6289.29|6169.29|6289.35|6169.35|6288.63|6168.63|10
1655980410000|2022-06-23 10:33:30|6289.93|6169.93|6291.05|6171.05|6291.05|6171.05|6289.93|6169.93|10
1655980420000|2022-06-23 10:33:40|6291.9|6171.9|6292.79|6172.79|6292.85|6172.85|6291.9|6171.9|10
1655980430000|2022-06-23 10:33:50|6292.55|6172.55|6294.48|6174.48|6294.63|6174.63|6292.39|6172.39|9
1655980440000|2022-06-23 10:34:00|6293.93|6173.93|6293.63|6173.63|6293.94|6173.94|6293.3|6173.3|10
1655980450000|2022-06-23 10:34:10|6293.74|6173.74|6293.86|6173.86|6293.96|6173.96|6293.63|6173.63|9
1655980460000|2022-06-23 10:34:20|6293.68|6173.68|6293.79|6173.79|6293.99|6173.99|6293.11|6173.11|10
1655980470000|2022-06-23 10:34:30|6293.29|6173.29|6294.43|6174.43|6294.71|6174.71|6293.29|6173.29|9
1655980480000|2022-06-23 10:34:40|6294.47|6174.47|6294.79|6174.79|6294.79|6174.79|6294.38|6174.38|10
1655980490000|2022-06-23 10:34:50|6294.64|6174.64|6294.73|6174.73|6294.76|6174.76|6294.38|6174.38|10
1655980500000|2022-06-23 10:35:00|6294.51|6174.51|6293.33|6173.33|6294.51|6174.51|6293.3|6173.3|10
1655980510000|2022-06-23 10:35:10|6293.44|6173.44|6293.87|6173.87|6293.87|6173.87|6293.44|6173.44|8
1655980520000|2022-06-23 10:35:20|6293.8|6173.8|6293.71|6173.71|6293.88|6173.88|6293.48|6173.48|10
1655980530000|2022-06-23 10:35:30|6293.82|6173.82|6293.79|6173.79|6294.21|6174.21|6293.38|6173.38|10
1655980540000|2022-06-23 10:35:40|6294.43|6174.43|6293.56|6173.56|6294.43|6174.43|6293.27|6173.27|10
1655980550000|2022-06-23 10:35:50|6293.67|6173.67|6293.41|6173.41|6293.67|6173.67|6293.17|6173.17|9
1655980560000|2022-06-23 10:36:00|6293.33|6173.33|6293.26|6173.26|6293.54|6173.54|6293.12|6173.12|10
1655980570000|2022-06-23 10:36:10|6293.28|6173.28|6293.39|6173.39|6293.49|6173.49|6293.25|6173.25|10
1655980580000|2022-06-23 10:36:20|6293.45|6173.45|6293.41|6173.41|6293.45|6173.45|6292.95|6172.95|10
1655980590000|2022-06-23 10:36:30|6293.12|6173.12|6293.56|6173.56|6293.56|6173.56|6293.11|6173.11|10
1655980600000|2022-06-23 10:36:40|6293.28|6173.28|6293.53|6173.53|6293.55|6173.55|6293.12|6173.12|10
1655980610000|2022-06-23 10:36:50|6293.41|6173.41|6295|6175|6295.05|6175.05|6293.41|6173.41|10
1655980620000|2022-06-23 10:37:00|6294.96|6174.96|6296.35|6176.35|6296.35|6176.35|6294.96|6174.96|10
1655980630000|2022-06-23 10:37:10|6296.46|6176.46|6298.72|6178.72|6298.72|6178.72|6296.46|6176.46|9
1655980640000|2022-06-23 10:37:20|6298.78|6178.78|6299.2|6179.2|6299.2|6179.2|6298.78|6178.78|10
1655980650000|2022-06-23 10:37:30|6299.17|6179.17|6299.45|6179.45|6299.48|6179.48|6298.89|6178.89|10
1655980660000|2022-06-23 10:37:40|6299.43|6179.43|6299.43|6179.43|6299.43|6179.43|6299.32|6179.32|9
1655980670000|2022-06-23 10:37:50|6299.47|6179.47|6300.64|6180.64|6300.64|6180.64|6299.47|6179.47|10
1655980680000|2022-06-23 10:38:00|6300.56|6180.56|6300.68|6180.68|6300.87|6180.87|6300.56|6180.56|9
1655980690000|2022-06-23 10:38:10|6300.6|6180.6|6300.43|6180.43|6300.8|6180.8|6300.43|6180.43|10
1655980700000|2022-06-23 10:38:20|6300.58|6180.58|6300.46|6180.46|6300.58|6180.58|6299.59|6179.59|10
1655980710000|2022-06-23 10:38:30|6300.27|6180.27|6300.2|6180.2|6300.36|6180.36|6300.17|6180.17|10
1655980720000|2022-06-23 10:38:40|6300.35|6180.35|6299.42|6179.42|6300.38|6180.38|6299.22|6179.22|10
1655980730000|2022-06-23 10:38:50|6299.03|6179.03|6298.14|6178.14|6299.26|6179.26|6298.14|6178.14|10
1655980740000|2022-06-23 10:39:00|6298|6178|6298.16|6178.16|6298.16|6178.16|6297.77|6177.77|9
1655980750000|2022-06-23 10:39:10|6298.19|6178.19|6298.01|6178.01|6298.19|6178.19|6297.86|6177.86|8
1655980760000|2022-06-23 10:39:20|6298.09|6178.09|6298.17|6178.17|6298.17|6178.17|6297.76|6177.76|10
1655980770000|2022-06-23 10:39:30|6297.86|6177.86|6300.04|6180.04|6300.04|6180.04|6297.76|6177.76|9
1655980780000|2022-06-23 10:39:40|6299.89|6179.89|6301.04|6181.04|6301.04|6181.04|6299.72|6179.72|10
1655980790000|2022-06-23 10:39:50|6301.29|6181.29|6302.37|6182.37|6302.37|6182.37|6301.29|6181.29|9
1655980800000|2022-06-23 10:40:00|6302.38|6182.38|6303.43|6183.43|6303.43|6183.43|6302.38|6182.38|8
1655980810000|2022-06-23 10:40:10|6303.37|6183.37|6305.28|6185.28|6305.53|6185.53|6303.37|6183.37|10
1655980820000|2022-06-23 10:40:20|6305.54|6185.54|6307.59|6187.59|6307.59|6187.59|6305.54|6185.54|10
1655980830000|2022-06-23 10:40:30|6307.56|6187.56|6307.91|6187.91|6307.92|6187.92|6307.37|6187.37|10
1655980840000|2022-06-23 10:40:40|6307.92|6187.92|6308.15|6188.15|6308.22|6188.22|6307.88|6187.88|8
1655980850000|2022-06-23 10:40:50|6308.18|6188.18|6309.13|6189.13|6309.13|6189.13|6308.09|6188.09|10
1655980860000|2022-06-23 10:41:00|6309.2|6189.2|6311.28|6191.28|6311.28|6191.28|6309.2|6189.2|10
1655980870000|2022-06-23 10:41:10|6311.58|6191.58|6313.41|6193.41|6313.66|6193.66|6311.58|6191.58|10
1655980880000|2022-06-23 10:41:20|6313.32|6193.32|6315.31|6195.31|6315.31|6195.31|6313.32|6193.32|10
1655980890000|2022-06-23 10:41:30|6315.08|6195.08|6315.13|6195.13|6315.13|6195.13|6314.31|6194.31|10
1655980900000|2022-06-23 10:41:40|6315.09|6195.09|6315.09|6195.09|6315.09|6195.09|6314.63|6194.63|8
1655980910000|2022-06-23 10:41:50|6315.31|6195.31|6315.21|6195.21|6315.73|6195.73|6315.16|6195.16|10
1655980920000|2022-06-23 10:42:00|6315.41|6195.41|6316.14|6196.14|6316.14|6196.14|6315.41|6195.41|10
1655980930000|2022-06-23 10:42:10|6315.95|6195.95|6315.71|6195.71|6316.16|6196.16|6315.69|6195.69|10
1655980940000|2022-06-23 10:42:20|6315.7|6195.7|6315.43|6195.43|6315.88|6195.88|6315.26|6195.26|10
1655980950000|2022-06-23 10:42:30|6315.9|6195.9|6315.19|6195.19|6315.93|6195.93|6315.19|6195.19|10
1655980960000|2022-06-23 10:42:40|6315.04|6195.04|6314.92|6194.92|6315.21|6195.21|6314.88|6194.88|9
1655980970000|2022-06-23 10:42:50|6314.9|6194.9|6315.13|6195.13|6315.13|6195.13|6314.73|6194.73|10
1655980980000|2022-06-23 10:43:00|6315.11|6195.11|6315.92|6195.92|6315.92|6195.92|6315.11|6195.11|10
1655980990000|2022-06-23 10:43:10|6316.49|6196.49|6320.43|6200.43|6320.43|6200.43|6316.46|6196.46|10
1655981000000|2022-06-23 10:43:20|6320.7|6200.7|6320.93|6200.93|6321.01|6201.01|6320.66|6200.66|10
1655981010000|2022-06-23 10:43:30|6321.23|6201.23|6321.51|6201.51|6321.75|6201.75|6321.21|6201.21|10
1655981020000|2022-06-23 10:43:40|6321.69|6201.69|6323.07|6203.07|6323.07|6203.07|6321.69|6201.69|10
1655981030000|2022-06-23 10:43:50|6322.65|6202.65|6323.05|6203.05|6323.09|6203.09|6322.63|6202.63|9
1655981040000|2022-06-23 10:44:00|6323.2|6203.2|6322.47|6202.47|6323.2|6203.2|6322.29|6202.29|9
1655981050000|2022-06-23 10:44:10|6322.49|6202.49|6320.66|6200.66|6322.49|6202.49|6320.66|6200.66|10
1655981060000|2022-06-23 10:44:20|6320.69|6200.69|6321.31|6201.31|6321.31|6201.31|6320.69|6200.69|10
1655981070000|2022-06-23 10:44:30|6321.18|6201.18|6321.47|6201.47|6321.59|6201.59|6321.18|6201.18|9
1655981080000|2022-06-23 10:44:40|6321.36|6201.36|6321.93|6201.93|6321.93|6201.93|6321.32|6201.32|9
1655981090000|2022-06-23 10:44:50|6321.71|6201.71|6323.33|6203.33|6323.41|6203.41|6321.71|6201.71|10
1655981100000|2022-06-23 10:45:00|6323.48|6203.48|6325.61|6205.61|6325.61|6205.61|6323.48|6203.48|10
1655981110000|2022-06-23 10:45:10|6325.38|6205.38|6329.11|6209.11|6329.11|6209.11|6325.35|6205.35|10
1655981120000|2022-06-23 10:45:20|6329.85|6209.85|6330.27|6210.27|6330.55|6210.55|6329.22|6209.22|10
1655981130000|2022-06-23 10:45:30|6330.69|6210.69|6332.25|6212.25|6332.25|6212.25|6330.69|6210.69|10
1655981140000|2022-06-23 10:45:40|6332.15|6212.15|6335.18|6215.18|6335.18|6215.18|6332.15|6212.15|10
1655981150000|2022-06-23 10:45:50|6335.26|6215.26|6334.82|6214.82|6335.33|6215.33|6334.63|6214.63|10
1655981160000|2022-06-23 10:46:00|6335.14|6215.14|6339.26|6219.26|6339.26|6219.26|6335.14|6215.14|10
1655981170000|2022-06-23 10:46:10|6339.17|6219.17|6339.4|6219.4|6339.4|6219.4|6338.49|6218.49|10
1655981180000|2022-06-23 10:46:20|6340|6220|6340.4|6220.4|6340.4|6220.4|6339.14|6219.14|10
1655981190000|2022-06-23 10:46:30|6340.21|6220.21|6340.3|6220.3|6340.6|6220.6|6340|6220|9
1655981200000|2022-06-23 10:46:40|6340.35|6220.35|6340.51|6220.51|6340.55|6220.55|6340.19|6220.19|10
1655981210000|2022-06-23 10:46:50|6340.2|6220.2|6339.88|6219.88|6340.21|6220.21|6339.85|6219.85|10
1655981220000|2022-06-23 10:47:00|6340.03|6220.03|6340.05|6220.05|6340.15|6220.15|6339.95|6219.95|10
1655981230000|2022-06-23 10:47:10|6339.62|6219.62|6339.11|6219.11|6339.62|6219.62|6338.85|6218.85|9
1655981240000|2022-06-23 10:47:20|6339.1|6219.1|6338.49|6218.49|6339.1|6219.1|6338.39|6218.39|10
1655981250000|2022-06-23 10:47:30|6338.37|6218.37|6338.99|6218.99|6339.29|6219.29|6338.23|6218.23|10
1655981260000|2022-06-23 10:47:40|6339.07|6219.07|6338.45|6218.45|6339.07|6219.07|6337.92|6217.92|10
1655981270000|2022-06-23 10:47:50|6338.6|6218.6|6339.18|6219.18|6339.18|6219.18|6338.5|6218.5|10
1655981280000|2022-06-23 10:48:00|6339.4|6219.4|6340.07|6220.07|6340.07|6220.07|6339.4|6219.4|10
1655981290000|2022-06-23 10:48:10|6340.01|6220.01|6339.35|6219.35|6340.09|6220.09|6339|6219|10
1655981300000|2022-06-23 10:48:20|6338.68|6218.68|6336.08|6216.08|6338.86|6218.86|6336.08|6216.08|9
1655981310000|2022-06-23 10:48:30|6335.73|6215.73|6332.88|6212.88|6335.81|6215.81|6332.82|6212.82|10
1655981320000|2022-06-23 10:48:40|6331.92|6211.92|6330.38|6210.38|6331.93|6211.93|6330.38|6210.38|10
1655981330000|2022-06-23 10:48:50|6330.69|6210.69|6329.52|6209.52|6330.91|6210.91|6329.34|6209.34|10
1655981340000|2022-06-23 10:49:00|6329.21|6209.21|6327.69|6207.69|6329.21|6209.21|6327.18|6207.18|10
1655981350000|2022-06-23 10:49:10|6327.57|6207.57|6326.91|6206.91|6327.58|6207.58|6326.5|6206.5|10
1655981360000|2022-06-23 10:49:20|6326.76|6206.76|6326.02|6206.02|6326.76|6206.76|6325.3|6205.3|10
1655981370000|2022-06-23 10:49:30|6325.64|6205.64|6325.73|6205.73|6325.82|6205.82|6325.52|6205.52|10
1655981380000|2022-06-23 10:49:40|6325.82|6205.82|6325.51|6205.51|6325.82|6205.82|6325.42|6205.42|10
1655981390000|2022-06-23 10:49:50|6325.59|6205.59|6326.14|6206.14|6326.14|6206.14|6325.42|6205.42|9
1655981400000|2022-06-23 10:50:00|6326.5|6206.5|6326.19|6206.19|6326.5|6206.5|6325.87|6205.87|10
1655981410000|2022-06-23 10:50:10|6325.98|6205.98|6322.08|6202.08|6326.45|6206.45|6321.54|6201.54|10
1655981420000|2022-06-23 10:50:20|6321.37|6201.37|6319.59|6199.59|6321.37|6201.37|6319.59|6199.59|10
1655981430000|2022-06-23 10:50:30|6319.77|6199.77|6319.39|6199.39|6319.77|6199.77|6319.27|6199.27|9
1655981440000|2022-06-23 10:50:40|6319.36|6199.36|6319.64|6199.64|6319.85|6199.85|6319.36|6199.36|10
1655981450000|2022-06-23 10:50:50|6319.53|6199.53|6319.21|6199.21|6319.53|6199.53|6319.14|6199.14|9
1655981460000|2022-06-23 10:51:00|6319.16|6199.16|6319.21|6199.21|6319.35|6199.35|6318.85|6198.85|10
1655981470000|2022-06-23 10:51:10|6319.39|6199.39|6318.76|6198.76|6319.39|6199.39|6318.76|6198.76|10
1655981480000|2022-06-23 10:51:20|6318.93|6198.93|6318.84|6198.84|6318.96|6198.96|6318.74|6198.74|10
1655981490000|2022-06-23 10:51:30|6318.92|6198.92|6319.09|6199.09|6319.09|6199.09|6318.72|6198.72|10
1655981500000|2022-06-23 10:51:40|6319.06|6199.06|6319.41|6199.41|6319.49|6199.49|6319.05|6199.05|9
1655981510000|2022-06-23 10:51:50|6319.55|6199.55|6319.39|6199.39|6319.58|6199.58|6319.31|6199.31|9
1655981520000|2022-06-23 10:52:00|6319.31|6199.31|6318.55|6198.55|6319.33|6199.33|6318.54|6198.54|10
1655981530000|2022-06-23 10:52:10|6318.68|6198.68|6318.68|6198.68|6318.84|6198.84|6318.48|6198.48|10
1655981540000|2022-06-23 10:52:20|6319.79|6199.79|6318.25|6198.25|6319.93|6199.93|6318.25|6198.25|10
1655981550000|2022-06-23 10:52:30|6317.92|6197.92|6318.14|6198.14|6318.14|6198.14|6317.78|6197.78|10
1655981560000|2022-06-23 10:52:40|6318.09|6198.09|6319.28|6199.28|6319.41|6199.41|6318.09|6198.09|9
1655981570000|2022-06-23 10:52:50|6319.25|6199.25|6318.82|6198.82|6319.34|6199.34|6318.7|6198.7|10
1655981580000|2022-06-23 10:53:00|6318.71|6198.71|6317.83|6197.83|6318.71|6198.71|6317.83|6197.83|9
1655981590000|2022-06-23 10:53:10|6317.62|6197.62|6316.71|6196.71|6317.62|6197.62|6316.53|6196.53|8
1655981600000|2022-06-23 10:53:20|6316.6|6196.6|6316.85|6196.85|6316.91|6196.91|6316.21|6196.21|8
1655981610000|2022-06-23 10:53:30|6316.87|6196.87|6317.48|6197.48|6317.81|6197.81|6316.87|6196.87|10
1655981620000|2022-06-23 10:53:40|6317.57|6197.57|6317.9|6197.9|6317.99|6197.99|6317.57|6197.57|10
1655981630000|2022-06-23 10:53:50|6318.17|6198.17|6317.98|6197.98|6318.34|6198.34|6317.98|6197.98|10
1655981640000|2022-06-23 10:54:00|6318.07|6198.07|6319.34|6199.34|6319.34|6199.34|6317.94|6197.94|10
1655981650000|2022-06-23 10:54:10|6319.59|6199.59|6318.9|6198.9|6319.82|6199.82|6318.9|6198.9|10
1655981660000|2022-06-23 10:54:20|6318.76|6198.76|6317.86|6197.86|6318.76|6198.76|6317.63|6197.63|9
1655981670000|2022-06-23 10:54:30|6317.41|6197.41|6316.52|6196.52|6317.41|6197.41|6316.52|6196.52|10
1655981680000|2022-06-23 10:54:40|6316.51|6196.51|6316.22|6196.22|6316.56|6196.56|6316.22|6196.22|10
1655981690000|2022-06-23 10:54:50|6316.32|6196.32|6316.05|6196.05|6316.32|6196.32|6315.9|6195.9|10
1655981700000|2022-06-23 10:55:00|6316.09|6196.09|6316.43|6196.43|6316.43|6196.43|6316.09|6196.09|9
1655981710000|2022-06-23 10:55:10|6316.45|6196.45|6316.26|6196.26|6316.45|6196.45|6316.13|6196.13|10
1655981720000|2022-06-23 10:55:20|6316.21|6196.21|6315.81|6195.81|6316.21|6196.21|6314.83|6194.83|9
1655981730000|2022-06-23 10:55:30|6315.75|6195.75|6316.09|6196.09|6316.27|6196.27|6315.75|6195.75|10
1655981740000|2022-06-23 10:55:40|6316|6196|6316.79|6196.79|6316.84|6196.84|6316|6196|10
1655981750000|2022-06-23 10:55:50|6316.86|6196.86|6317.34|6197.34|6317.4|6197.4|6316.86|6196.86|9
1655981760000|2022-06-23 10:56:00|6317.29|6197.29|6317.18|6197.18|6317.67|6197.67|6317.18|6197.18|10
1655981770000|2022-06-23 10:56:10|6317.31|6197.31|6317.75|6197.75|6317.77|6197.77|6317.29|6197.29|9
1655981780000|2022-06-23 10:56:20|6317.59|6197.59|6319.58|6199.58|6319.58|6199.58|6317.59|6197.59|10
1655981790000|2022-06-23 10:56:30|6320.13|6200.13|6320.69|6200.69|6320.74|6200.74|6319.97|6199.97|10
1655981800000|2022-06-23 10:56:40|6320.75|6200.75|6322.29|6202.29|6322.29|6202.29|6320.68|6200.68|10
1655981810000|2022-06-23 10:56:50|6322.19|6202.19|6322.51|6202.51|6322.64|6202.64|6321.55|6201.55|10
1655981820000|2022-06-23 10:57:00|6322.72|6202.72|6322.62|6202.62|6322.72|6202.72|6321.85|6201.85|9
1655981830000|2022-06-23 10:57:10|6322.54|6202.54|6322.53|6202.53|6323|6203|6322.53|6202.53|10
1655981840000|2022-06-23 10:57:20|6322.51|6202.51|6323.37|6203.37|6323.73|6203.73|6322.44|6202.44|10
1655981850000|2022-06-23 10:57:30|6323.24|6203.24|6323.18|6203.18|6323.58|6203.58|6323|6203|9
1655981860000|2022-06-23 10:57:40|6323.03|6203.03|6322.93|6202.93|6323.03|6203.03|6322.82|6202.82|10
1655981870000|2022-06-23 10:57:50|6322.68|6202.68|6323.45|6203.45|6323.73|6203.73|6322.68|6202.68|9
1655981880000|2022-06-23 10:58:00|6323.49|6203.49|6324.02|6204.02|6324.02|6204.02|6323.37|6203.37|10
1655981890000|2022-06-23 10:58:10|6324.07|6204.07|6324.42|6204.42|6324.45|6204.45|6323.93|6203.93|10
1655981900000|2022-06-23 10:58:20|6324.53|6204.53|6324.88|6204.88|6324.98|6204.98|6324.53|6204.53|10
1655981910000|2022-06-23 10:58:30|6324.74|6204.74|6325.14|6205.14|6325.14|6205.14|6324.74|6204.74|10
1655981920000|2022-06-23 10:58:40|6325.04|6205.04|6326.17|6206.17|6326.34|6206.34|6325.04|6205.04|10
1655981930000|2022-06-23 10:58:50|6326.22|6206.22|6324.95|6204.95|6326.22|6206.22|6324.95|6204.95|10
1655981940000|2022-06-23 10:59:00|6324.93|6204.93|6325.17|6205.17|6325.33|6205.33|6324.88|6204.88|9
1655981950000|2022-06-23 10:59:10|6325.29|6205.29|6325.17|6205.17|6325.38|6205.38|6325.11|6205.11|10
1655981960000|2022-06-23 10:59:20|6325.07|6205.07|6324.79|6204.79|6325.08|6205.08|6324.69|6204.69|10
1655981970000|2022-06-23 10:59:30|6324.92|6204.92|6325.78|6205.78|6325.82|6205.82|6324.82|6204.82|9
1655981980000|2022-06-23 10:59:40|6325.89|6205.89|6325.79|6205.79|6325.89|6205.89|6325.42|6205.42|10
1655981990000|2022-06-23 10:59:50|6326.06|6206.06|6327.43|6207.43|6327.43|6207.43|6325.96|6205.96|9
1655982000000|2022-06-23 11:00:00|6327.47|6207.47|6328.56|6208.56|6328.56|6208.56|6327.31|6207.31|10
1655982010000|2022-06-23 11:00:10|6329.24|6209.24|6330.83|6210.83|6331.35|6211.35|6329.24|6209.24|10
1655982020000|2022-06-23 11:00:20|6330.59|6210.59|6332.09|6212.09|6332.27|6212.27|6330.09|6210.09|9
1655982030000|2022-06-23 11:00:30|6332.26|6212.26|6328.68|6208.68|6332.97|6212.97|6328.68|6208.68|10
1655982040000|2022-06-23 11:00:40|6328.54|6208.54|6326.29|6206.29|6328.54|6208.54|6325.38|6205.38|10
1655982050000|2022-06-23 11:00:50|6326.19|6206.19|6324.54|6204.54|6326.24|6206.24|6324.54|6204.54|10
1655982060000|2022-06-23 11:01:00|6325.4|6205.4|6324.43|6204.43|6325.4|6205.4|6324.3|6204.3|10
1655982070000|2022-06-23 11:01:10|6324.57|6204.57|6324.77|6204.77|6325.57|6205.57|6324.57|6204.57|9
1655982080000|2022-06-23 11:01:20|6324.43|6204.43|6320.22|6200.22|6324.58|6204.58|6320.22|6200.22|10
1655982090000|2022-06-23 11:01:30|6320.04|6200.04|6321.7|6201.7|6321.7|6201.7|6319.91|6199.91|10
1655982100000|2022-06-23 11:01:40|6321.81|6201.81|6318.61|6198.61|6322|6202|6318.46|6198.46|10
1655982110000|2022-06-23 11:01:50|6317.99|6197.99|6318.91|6198.91|6318.91|6198.91|6317.64|6197.64|10
1655982120000|2022-06-23 11:02:00|6318.81|6198.81|6320.6|6200.6|6320.6|6200.6|6318.81|6198.81|10
1655982130000|2022-06-23 11:02:10|6320.54|6200.54|6319.84|6199.84|6321.29|6201.29|6319.84|6199.84|10
1655982140000|2022-06-23 11:02:20|6319.09|6199.09|6316.1|6196.1|6319.09|6199.09|6316.1|6196.1|10
1655982150000|2022-06-23 11:02:30|6315.75|6195.75|6312.75|6192.75|6315.75|6195.75|6312.75|6192.75|10
1655982160000|2022-06-23 11:02:40|6312.54|6192.54|6310.9|6190.9|6312.54|6192.54|6310.9|6190.9|10
1655982170000|2022-06-23 11:02:50|6310.94|6190.94|6310.27|6190.27|6310.94|6190.94|6309.99|6189.99|10
1655982180000|2022-06-23 11:03:00|6309.66|6189.66|6310.46|6190.46|6310.46|6190.46|6309.66|6189.66|10
1655982190000|2022-06-23 11:03:10|6310.61|6190.61|6310.94|6190.94|6311.33|6191.33|6310.61|6190.61|9
1655982200000|2022-06-23 11:03:20|6311.15|6191.15|6311.07|6191.07|6311.16|6191.16|6311.05|6191.05|10
1655982210000|2022-06-23 11:03:30|6311.18|6191.18|6311.08|6191.08|6311.52|6191.52|6311.06|6191.06|10
1655982220000|2022-06-23 11:03:40|6310.93|6190.93|6310.31|6190.31|6310.93|6190.93|6310.2|6190.2|9
1655982230000|2022-06-23 11:03:50|6310.09|6190.09|6310.17|6190.17|6310.52|6190.52|6310.07|6190.07|10
1655982240000|2022-06-23 11:04:00|6310.23|6190.23|6310.53|6190.53|6310.53|6190.53|6309.91|6189.91|9
1655982250000|2022-06-23 11:04:10|6310.35|6190.35|6311.25|6191.25|6311.29|6191.29|6310.13|6190.13|10
1655982260000|2022-06-23 11:04:20|6311.24|6191.24|6312.77|6192.77|6312.77|6192.77|6311.24|6191.24|9
1655982270000|2022-06-23 11:04:30|6312.88|6192.88|6312.98|6192.98|6313.14|6193.14|6312.37|6192.37|9
1655982280000|2022-06-23 11:04:40|6312.79|6192.79|6311.41|6191.41|6312.79|6192.79|6311.41|6191.41|9
1655982290000|2022-06-23 11:04:50|6311.42|6191.42|6311.56|6191.56|6312.3|6192.3|6311.42|6191.42|10
1655982300000|2022-06-23 11:05:00|6311.33|6191.33|6310.58|6190.58|6311.49|6191.49|6310.58|6190.58|10
1655982310000|2022-06-23 11:05:10|6310.68|6190.68|6309.54|6189.54|6310.73|6190.73|6309.51|6189.51|10
1655982320000|2022-06-23 11:05:20|6309.31|6189.31|6309.51|6189.51|6309.91|6189.91|6309.19|6189.19|10
1655982330000|2022-06-23 11:05:30|6309.45|6189.45|6309.75|6189.75|6309.75|6189.75|6309.37|6189.37|10
1655982340000|2022-06-23 11:05:40|6309.44|6189.44|6309.7|6189.7|6309.97|6189.97|6309.44|6189.44|9
1655982350000|2022-06-23 11:05:50|6309.63|6189.63|6310.67|6190.67|6310.67|6190.67|6309.63|6189.63|10
1655982360000|2022-06-23 11:06:00|6310.7|6190.7|6309.42|6189.42|6310.81|6190.81|6309.37|6189.37|10
1655982370000|2022-06-23 11:06:10|6309.08|6189.08|6305.98|6185.98|6309.08|6189.08|6305.98|6185.98|10
1655982380000|2022-06-23 11:06:20|6305.47|6185.47|6304.12|6184.12|6305.47|6185.47|6304.08|6184.08|10
1655982390000|2022-06-23 11:06:30|6304.16|6184.16|6304.89|6184.89|6305.01|6185.01|6304.16|6184.16|9
1655982400000|2022-06-23 11:06:40|6304.9|6184.9|6304.22|6184.22|6304.9|6184.9|6304.22|6184.22|10
1655982410000|2022-06-23 11:06:50|6304.21|6184.21|6304.28|6184.28|6304.45|6184.45|6304.21|6184.21|9
1655982420000|2022-06-23 11:07:00|6304.16|6184.16|6304.54|6184.54|6304.54|6184.54|6303.81|6183.81|8
1655982430000|2022-06-23 11:07:10|6304.45|6184.45|6305.29|6185.29|6305.29|6185.29|6304.4|6184.4|10
1655982440000|2022-06-23 11:07:20|6305.16|6185.16|6305.87|6185.87|6305.87|6185.87|6305.16|6185.16|9
1655982450000|2022-06-23 11:07:30|6305.79|6185.79|6305.07|6185.07|6305.79|6185.79|6305.07|6185.07|10
1655982460000|2022-06-23 11:07:40|6305.14|6185.14|6305.46|6185.46|6305.49|6185.49|6304.9|6184.9|10
1655982470000|2022-06-23 11:07:50|6305.43|6185.43|6304.87|6184.87|6305.43|6185.43|6304.87|6184.87|7
1655982480000|2022-06-23 11:08:00|6304.64|6184.64|6304.66|6184.66|6304.72|6184.72|6304.5|6184.5|10
1655982490000|2022-06-23 11:08:10|6304.61|6184.61|6304.16|6184.16|6304.61|6184.61|6304.13|6184.13|8
1655982500000|2022-06-23 11:08:20|6304.2|6184.2|6302.45|6182.45|6304.33|6184.33|6302.45|6182.45|9
1655982510000|2022-06-23 11:08:30|6302.36|6182.36|6300.77|6180.77|6302.39|6182.39|6300.77|6180.77|9
1655982520000|2022-06-23 11:08:40|6300.63|6180.63|6299.28|6179.28|6300.63|6180.63|6299.28|6179.28|10
1655982530000|2022-06-23 11:08:50|6299.41|6179.41|6299.42|6179.42|6299.46|6179.46|6299.22|6179.22|10
1655982540000|2022-06-23 11:09:00|6299.3|6179.3|6298.74|6178.74|6299.42|6179.42|6298.66|6178.66|10
1655982550000|2022-06-23 11:09:10|6298.8|6178.8|6299.29|6179.29|6299.29|6179.29|6298.69|6178.69|10
1655982560000|2022-06-23 11:09:20|6299.14|6179.14|6299.43|6179.43|6299.58|6179.58|6299.14|6179.14|10
1655982570000|2022-06-23 11:09:30|6299.71|6179.71|6299.92|6179.92|6300|6180|6299.59|6179.59|10
1655982580000|2022-06-23 11:09:40|6300.06|6180.06|6301.45|6181.45|6301.45|6181.45|6299.97|6179.97|10
1655982590000|2022-06-23 11:09:50|6301.8|6181.8|6302.04|6182.04|6302.2|6182.2|6301.8|6181.8|9
1655982600000|2022-06-23 11:10:00|6302.02|6182.02|6302.47|6182.47|6302.72|6182.72|6302.02|6182.02|10
1655982610000|2022-06-23 11:10:10|6302.35|6182.35|6302.97|6182.97|6302.97|6182.97|6302.35|6182.35|10
1655982620000|2022-06-23 11:10:20|6303.13|6183.13|6303.55|6183.55|6303.66|6183.66|6303.13|6183.13|10
1655982630000|2022-06-23 11:10:30|6303.59|6183.59|6302.06|6182.06|6303.59|6183.59|6301.85|6181.85|10
1655982640000|2022-06-23 11:10:40|6301.84|6181.84|6302|6182|6302.19|6182.19|6301.65|6181.65|10
1655982650000|2022-06-23 11:10:50|6302.02|6182.02|6301.86|6181.86|6302.3|6182.3|6301.85|6181.85|10
1655982660000|2022-06-23 11:11:00|6301.96|6181.96|6301.39|6181.39|6301.96|6181.96|6301.39|6181.39|9
1655982670000|2022-06-23 11:11:10|6301.48|6181.48|6302.8|6182.8|6302.8|6182.8|6301.35|6181.35|10
1655982680000|2022-06-23 11:11:20|6302.82|6182.82|6305.43|6185.43|6305.45|6185.45|6302.82|6182.82|10
1655982690000|2022-06-23 11:11:30|6305.5|6185.5|6304.61|6184.61|6305.5|6185.5|6304.58|6184.58|9
1655982700000|2022-06-23 11:11:40|6304.49|6184.49|6303.84|6183.84|6304.49|6184.49|6303.61|6183.61|10
1655982710000|2022-06-23 11:11:50|6303.91|6183.91|6304.61|6184.61|6304.61|6184.61|6303.91|6183.91|9
1655982720000|2022-06-23 11:12:00|6304.67|6184.67|6305.59|6185.59|6305.59|6185.59|6304.67|6184.67|10
1655982730000|2022-06-23 11:12:10|6305.52|6185.52|6306.43|6186.43|6306.5|6186.5|6305.52|6185.52|10
1655982740000|2022-06-23 11:12:20|6306.49|6186.49|6306.62|6186.62|6306.65|6186.65|6306.43|6186.43|10
1655982750000|2022-06-23 11:12:30|6307.22|6187.22|6306.86|6186.86|6307.39|6187.39|6306.82|6186.82|9
1655982760000|2022-06-23 11:12:40|6306.72|6186.72|6306.58|6186.58|6307.05|6187.05|6306.54|6186.54|10
1655982770000|2022-06-23 11:12:50|6306.48|6186.48|6306.81|6186.81|6306.81|6186.81|6306.42|6186.42|9
1655982780000|2022-06-23 11:13:00|6306.76|6186.76|6307.96|6187.96|6307.96|6187.96|6306.76|6186.76|10
1655982790000|2022-06-23 11:13:10|6307.88|6187.88|6309.03|6189.03|6309.16|6189.16|6307.88|6187.88|10
1655982800000|2022-06-23 11:13:20|6309.22|6189.22|6309.45|6189.45|6309.54|6189.54|6308.87|6188.87|10
1655982810000|2022-06-23 11:13:30|6309.38|6189.38|6308.97|6188.97|6309.48|6189.48|6308.97|6188.97|10
1655982820000|2022-06-23 11:13:40|6308.92|6188.92|6308.53|6188.53|6309.1|6189.1|6308.33|6188.33|10
1655982830000|2022-06-23 11:13:50|6308.39|6188.39|6307.01|6187.01|6308.39|6188.39|6307.01|6187.01|10
1655982840000|2022-06-23 11:14:00|6306.95|6186.95|6307.68|6187.68|6307.68|6187.68|6306.95|6186.95|8
1655982850000|2022-06-23 11:14:10|6307.65|6187.65|6308.38|6188.38|6308.38|6188.38|6307.65|6187.65|9
1655982860000|2022-06-23 11:14:20|6308.32|6188.32|6308.11|6188.11|6308.32|6188.32|6307.83|6187.83|10
1655982870000|2022-06-23 11:14:30|6307.99|6187.99|6306.7|6186.7|6308.11|6188.11|6306.7|6186.7|10
1655982880000|2022-06-23 11:14:40|6306.31|6186.31|6304.98|6184.98|6306.31|6186.31|6304.9|6184.9|10
1655982890000|2022-06-23 11:14:50|6304.68|6184.68|6304.43|6184.43|6304.76|6184.76|6304.42|6184.42|10
1655982900000|2022-06-23 11:15:00|6304.49|6184.49|6304.8|6184.8|6304.8|6184.8|6304.46|6184.46|9
1655982910000|2022-06-23 11:15:10|6304.88|6184.88|6304.82|6184.82|6304.93|6184.93|6304.79|6184.79|10
1655982920000|2022-06-23 11:15:20|6304.78|6184.78|6305.89|6185.89|6305.91|6185.91|6304.78|6184.78|10
1655982930000|2022-06-23 11:15:30|6305.9|6185.9|6306.47|6186.47|6306.47|6186.47|6305.74|6185.74|9
1655982940000|2022-06-23 11:15:40|6306.48|6186.48|6306.99|6186.99|6306.99|6186.99|6306.44|6186.44|9
1655982950000|2022-06-23 11:15:50|6306.89|6186.89|6307.3|6187.3|6307.34|6187.34|6306.89|6186.89|10
1655982960000|2022-06-23 11:16:00|6307.27|6187.27|6308.19|6188.19|6308.19|6188.19|6307.27|6187.27|10
1655982970000|2022-06-23 11:16:10|6308.34|6188.34|6311.32|6191.32|6311.47|6191.47|6308.34|6188.34|9
1655982980000|2022-06-23 11:16:20|6311.33|6191.33|6312.24|6192.24|6312.64|6192.64|6311.33|6191.33|10
1655982990000|2022-06-23 11:16:30|6312.21|6192.21|6310.99|6190.99|6312.21|6192.21|6310.99|6190.99|10
1655983000000|2022-06-23 11:16:40|6311.01|6191.01|6310.37|6190.37|6311.01|6191.01|6310.37|6190.37|9
1655983010000|2022-06-23 11:16:50|6310.29|6190.29|6309.69|6189.69|6310.29|6190.29|6309.66|6189.66|9
1655983020000|2022-06-23 11:17:00|6309.67|6189.67|6307.94|6187.94|6309.67|6189.67|6307.94|6187.94|10
1655983030000|2022-06-23 11:17:10|6307.89|6187.89|6308.18|6188.18|6309.16|6189.16|6307.89|6187.89|10
1655983040000|2022-06-23 11:17:20|6308.31|6188.31|6308.05|6188.05|6308.31|6188.31|6307.88|6187.88|9
1655983050000|2022-06-23 11:17:30|6307.91|6187.91|6308.28|6188.28|6308.28|6188.28|6307.78|6187.78|10
1655983060000|2022-06-23 11:17:40|6308.14|6188.14|6307.1|6187.1|6308.14|6188.14|6307|6187|10
1655983070000|2022-06-23 11:17:50|6307.13|6187.13|6306.03|6186.03|6307.16|6187.16|6306.03|6186.03|10
1655983080000|2022-06-23 11:18:00|6306.05|6186.05|6305.5|6185.5|6306.36|6186.36|6305.5|6185.5|10
1655983090000|2022-06-23 11:18:10|6305.63|6185.63|6303.33|6183.33|6305.63|6185.63|6303.33|6183.33|10
1655983100000|2022-06-23 11:18:20|6302.7|6182.7|6301.93|6181.93|6302.7|6182.7|6301.93|6181.93|10
1655983110000|2022-06-23 11:18:30|6301.79|6181.79|6301.1|6181.1|6301.79|6181.79|6301.06|6181.06|10
1655983120000|2022-06-23 11:18:40|6301.16|6181.16|6301.32|6181.32|6301.41|6181.41|6301.08|6181.08|9
1655983130000|2022-06-23 11:18:50|6300.93|6180.93|6301.22|6181.22|6301.22|6181.22|6300.74|6180.74|10
1655983140000|2022-06-23 11:19:00|6301.15|6181.15|6301.21|6181.21|6301.55|6181.55|6301.15|6181.15|9
1655983150000|2022-06-23 11:19:10|6300.97|6180.97|6300.17|6180.17|6300.97|6180.97|6300.17|6180.17|10
1655983160000|2022-06-23 11:19:20|6300.3|6180.3|6299.45|6179.45|6300.3|6180.3|6299.45|6179.45|10
1655983170000|2022-06-23 11:19:30|6299.48|6179.48|6299.79|6179.79|6299.95|6179.95|6299.48|6179.48|10
1655983180000|2022-06-23 11:19:40|6300.01|6180.01|6300.83|6180.83|6300.83|6180.83|6300.01|6180.01|10
1655983190000|2022-06-23 11:19:50|6300.79|6180.79|6300.81|6180.81|6300.83|6180.83|6300.71|6180.71|10
1655983200000|2022-06-23 11:20:00|6300.45|6180.45|6300.19|6180.19|6300.47|6180.47|6300.05|6180.05|9
1655983210000|2022-06-23 11:20:10|6300.26|6180.26|6300.85|6180.85|6300.85|6180.85|6300.26|6180.26|10
1655983220000|2022-06-23 11:20:20|6300.83|6180.83|6301.21|6181.21|6301.37|6181.37|6300.74|6180.74|8
1655983230000|2022-06-23 11:20:30|6301.22|6181.22|6301.31|6181.31|6301.31|6181.31|6301.13|6181.13|9
1655983240000|2022-06-23 11:20:40|6301.33|6181.33|6301.79|6181.79|6301.79|6181.79|6301.24|6181.24|10
1655983250000|2022-06-23 11:20:50|6301.78|6181.78|6302.03|6182.03|6302.18|6182.18|6301.78|6181.78|10
1655983260000|2022-06-23 11:21:00|6302.21|6182.21|6302.3|6182.3|6302.32|6182.32|6302.11|6182.11|10
1655983270000|2022-06-23 11:21:10|6302.26|6182.26|6301.39|6181.39|6302.26|6182.26|6301.38|6181.38|7
1655983280000|2022-06-23 11:21:20|6301.57|6181.57|6302.89|6182.89|6302.89|6182.89|6301.57|6181.57|10
1655983290000|2022-06-23 11:21:30|6304.45|6184.45|6305.99|6185.99|6305.99|6185.99|6304.45|6184.45|9
1655983300000|2022-06-23 11:21:40|6305.75|6185.75|6305.05|6185.05|6306.32|6186.32|6305.05|6185.05|10
1655983310000|2022-06-23 11:21:50|6305.13|6185.13|6304.75|6184.75|6305.13|6185.13|6304.34|6184.34|10
1655983320000|2022-06-23 11:22:00|6304.72|6184.72|6304.8|6184.8|6304.8|6184.8|6304.6|6184.6|8
1655983330000|2022-06-23 11:22:10|6304.89|6184.89|6305.2|6185.2|6305.21|6185.21|6304.89|6184.89|8
1655983340000|2022-06-23 11:22:20|6305.27|6185.27|6305.9|6185.9|6305.9|6185.9|6305.06|6185.06|10
1655983350000|2022-06-23 11:22:30|6306.39|6186.39|6305.2|6185.2|6306.39|6186.39|6305.2|6185.2|10
1655983360000|2022-06-23 11:22:40|6305.07|6185.07|6304.91|6184.91|6305.16|6185.16|6304.74|6184.74|9
1655983370000|2022-06-23 11:22:50|6304.86|6184.86|6304.56|6184.56|6304.87|6184.87|6304.56|6184.56|9
1655983380000|2022-06-23 11:23:00|6304.62|6184.62|6304.45|6184.45|6304.62|6184.62|6304.31|6184.31|10
1655983390000|2022-06-23 11:23:10|6304.55|6184.55|6304.95|6184.95|6305.19|6185.19|6304.55|6184.55|10
1655983400000|2022-06-23 11:23:20|6305.06|6185.06|6305.3|6185.3|6305.44|6185.44|6304.92|6184.92|10
1655983410000|2022-06-23 11:23:30|6304.93|6184.93|6304.71|6184.71|6304.93|6184.93|6304.33|6184.33|10
1655983420000|2022-06-23 11:23:40|6304.6|6184.6|6304.42|6184.42|6304.72|6184.72|6304.42|6184.42|9
1655983430000|2022-06-23 11:23:50|6304.4|6184.4|6304.2|6184.2|6304.5|6184.5|6304.2|6184.2|8
1655983440000|2022-06-23 11:24:00|6304.28|6184.28|6305.06|6185.06|6305.1|6185.1|6303.82|6183.82|9
1655983450000|2022-06-23 11:24:10|6305.02|6185.02|6305.22|6185.22|6305.33|6185.33|6305.02|6185.02|9
1655983460000|2022-06-23 11:24:20|6305.14|6185.14|6305.46|6185.46|6305.46|6185.46|6304.84|6184.84|10
1655983470000|2022-06-23 11:24:30|6305.69|6185.69|6305.45|6185.45|6305.69|6185.69|6305.29|6185.29|10
1655983480000|2022-06-23 11:24:40|6305.34|6185.34|6304.88|6184.88|6305.57|6185.57|6304.88|6184.88|8
1655983490000|2022-06-23 11:24:50|6304.89|6184.89|6305|6185|6305.16|6185.16|6304.89|6184.89|10
1655983500000|2022-06-23 11:25:00|6305.21|6185.21|6305.59|6185.59|6305.59|6185.59|6305.2|6185.2|10
1655983510000|2022-06-23 11:25:10|6305.53|6185.53|6305.28|6185.28|6305.62|6185.62|6305.28|6185.28|10
1655983520000|2022-06-23 11:25:20|6305.42|6185.42|6306.43|6186.43|6306.43|6186.43|6305.42|6185.42|10
1655983530000|2022-06-23 11:25:30|6306.47|6186.47|6306.46|6186.46|6306.73|6186.73|6306.46|6186.46|9
1655983540000|2022-06-23 11:25:40|6306.49|6186.49|6307.52|6187.52|6307.63|6187.63|6306.49|6186.49|10
1655983550000|2022-06-23 11:25:50|6307.51|6187.51|6307.2|6187.2|6307.61|6187.61|6307.07|6187.07|10
1655983560000|2022-06-23 11:26:00|6307.17|6187.17|6306.58|6186.58|6307.17|6187.17|6306.58|6186.58|10
1655983570000|2022-06-23 11:26:10|6306.45|6186.45|6307.08|6187.08|6307.15|6187.15|6306.45|6186.45|9
1655983580000|2022-06-23 11:26:20|6307.14|6187.14|6307.34|6187.34|6307.46|6187.46|6306.96|6186.96|9
1655983590000|2022-06-23 11:26:30|6307.52|6187.52|6307.79|6187.79|6307.9|6187.9|6307.41|6187.41|8
1655983600000|2022-06-23 11:26:40|6307.72|6187.72|6307.33|6187.33|6307.72|6187.72|6307.24|6187.24|10
1655983610000|2022-06-23 11:26:50|6307.22|6187.22|6306.98|6186.98|6307.25|6187.25|6306.97|6186.97|8
1655983620000|2022-06-23 11:27:00|6306.84|6186.84|6306.27|6186.27|6306.84|6186.84|6306.2|6186.2|10
1655983630000|2022-06-23 11:27:10|6306.33|6186.33|6304.94|6184.94|6306.33|6186.33|6304.94|6184.94|10
1655983640000|2022-06-23 11:27:20|6305.07|6185.07|6305.08|6185.08|6305.21|6185.21|6304.97|6184.97|9
1655983650000|2022-06-23 11:27:30|6304.97|6184.97|6305|6185|6305.08|6185.08|6304.94|6184.94|6
1655983660000|2022-06-23 11:27:40|6304.87|6184.87|6304.93|6184.93|6305.03|6185.03|6304.86|6184.86|9
1655983670000|2022-06-23 11:27:50|6304.92|6184.92|6305.23|6185.23|6305.64|6185.64|6304.8|6184.8|9
1655983680000|2022-06-23 11:28:00|6305.2|6185.2|6305.43|6185.43|6305.43|6185.43|6305.16|6185.16|8
1655983690000|2022-06-23 11:28:10|6305.27|6185.27|6304.32|6184.32|6305.28|6185.28|6304.24|6184.24|10
1655983700000|2022-06-23 11:28:20|6304.38|6184.38|6304.38|6184.38|6304.44|6184.44|6304.32|6184.32|8
1655983710000|2022-06-23 11:28:30|6304.51|6184.51|6305.57|6185.57|6305.65|6185.65|6304.51|6184.51|10
1655983720000|2022-06-23 11:28:40|6305.58|6185.58|6305.98|6185.98|6305.99|6185.99|6305.37|6185.37|9
1655983730000|2022-06-23 11:28:50|6306.15|6186.15|6306.08|6186.08|6306.22|6186.22|6305.89|6185.89|9
1655983740000|2022-06-23 11:29:00|6306.04|6186.04|6305.19|6185.19|6306.04|6186.04|6305.19|6185.19|10
1655983750000|2022-06-23 11:29:10|6305.16|6185.16|6305.71|6185.71|6305.71|6185.71|6305.13|6185.13|8
1655983760000|2022-06-23 11:29:20|6305.76|6185.76|6306.47|6186.47|6306.47|6186.47|6305.56|6185.56|10
1655983770000|2022-06-23 11:29:30|6306.5|6186.5|6307.61|6187.61|6307.61|6187.61|6306.5|6186.5|10
1655983780000|2022-06-23 11:29:40|6307.86|6187.86|6309.36|6189.36|6309.39|6189.39|6307.86|6187.86|9
1655983790000|2022-06-23 11:29:50|6309.69|6189.69|6310.3|6190.3|6310.32|6190.32|6309.69|6189.69|9
1655983800000|2022-06-23 11:30:00|6310.53|6190.53|6311.23|6191.23|6311.33|6191.33|6310.53|6190.53|10
1655983810000|2022-06-23 11:30:10|6311.15|6191.15|6311.71|6191.71|6311.71|6191.71|6311.15|6191.15|8
1655983820000|2022-06-23 11:30:20|6311.55|6191.55|6311.83|6191.83|6311.83|6191.83|6311.54|6191.54|9
1655983830000|2022-06-23 11:30:30|6312.03|6192.03|6312.08|6192.08|6312.29|6192.29|6312.03|6192.03|9
1655983840000|2022-06-23 11:30:40|6311.84|6191.84|6311.13|6191.13|6311.9|6191.9|6311.13|6191.13|10
1655983850000|2022-06-23 11:30:50|6311.3|6191.3|6309|6189|6311.3|6191.3|6309|6189|10
1655983860000|2022-06-23 11:31:00|6308.69|6188.69|6304.85|6184.85|6308.69|6188.69|6304.85|6184.85|10
1655983870000|2022-06-23 11:31:10|6304.63|6184.63|6299.9|6179.9|6304.63|6184.63|6299.19|6179.19|10
1655983880000|2022-06-23 11:31:20|6299.2|6179.2|6297.98|6177.98|6299.89|6179.89|6297.4|6177.4|10
1655983890000|2022-06-23 11:31:30|6297.55|6177.55|6294.97|6174.97|6297.55|6177.55|6294.65|6174.65|10
1655983900000|2022-06-23 11:31:40|6294.89|6174.89|6294.65|6174.65|6294.89|6174.89|6294.15|6174.15|10
1655983910000|2022-06-23 11:31:50|6294.42|6174.42|6294.14|6174.14|6294.42|6174.42|6294|6174|10
1655983920000|2022-06-23 11:32:00|6293.89|6173.89|6293.89|6173.89|6293.89|6173.89|6293.55|6173.55|10
1655983930000|2022-06-23 11:32:10|6293.88|6173.88|6293.9|6173.9|6293.9|6173.9|6293.66|6173.66|9
1655983940000|2022-06-23 11:32:20|6293.87|6173.87|6295.47|6175.47|6295.47|6175.47|6293.87|6173.87|10
1655983950000|2022-06-23 11:32:30|6295.4|6175.4|6295.73|6175.73|6296.14|6176.14|6295.4|6175.4|10
1655983960000|2022-06-23 11:32:40|6295.77|6175.77|6296.25|6176.25|6296.25|6176.25|6295.64|6175.64|10
1655983970000|2022-06-23 11:32:50|6296.35|6176.35|6296.7|6176.7|6296.7|6176.7|6296.35|6176.35|9
1655983980000|2022-06-23 11:33:00|6296.54|6176.54|6296.18|6176.18|6296.54|6176.54|6296.12|6176.12|7
1655983990000|2022-06-23 11:33:10|6296.08|6176.08|6296.17|6176.17|6296.19|6176.19|6295.99|6175.99|9
1655984000000|2022-06-23 11:33:20|6296.27|6176.27|6296.1|6176.1|6296.34|6176.34|6296.1|6176.1|10
1655984010000|2022-06-23 11:33:30|6296.33|6176.33|6296.72|6176.72|6296.72|6176.72|6296.33|6176.33|8
1655984020000|2022-06-23 11:33:40|6296.92|6176.92|6297.24|6177.24|6297.3|6177.3|6296.92|6176.92|10
1655984030000|2022-06-23 11:33:50|6297.15|6177.15|6297.59|6177.59|6297.65|6177.65|6297.15|6177.15|9
1655984040000|2022-06-23 11:34:00|6297.61|6177.61|6297.34|6177.34|6297.67|6177.67|6297.29|6177.29|9
1655984050000|2022-06-23 11:34:10|6297.36|6177.36|6297.67|6177.67|6297.97|6177.97|6297.36|6177.36|9
1655984060000|2022-06-23 11:34:20|6297.58|6177.58|6296.69|6176.69|6297.58|6177.58|6296.69|6176.69|10
1655984070000|2022-06-23 11:34:30|6296.73|6176.73|6296.24|6176.24|6296.73|6176.73|6295.95|6175.95|10
1655984080000|2022-06-23 11:34:40|6295.77|6175.77|6295.79|6175.79|6295.84|6175.84|6295.54|6175.54|10
1655984090000|2022-06-23 11:34:50|6295.72|6175.72|6295.95|6175.95|6295.95|6175.95|6295.57|6175.57|10
1655984100000|2022-06-23 11:35:00|6295.72|6175.72|6296.81|6176.81|6296.89|6176.89|6295.72|6175.72|10
1655984110000|2022-06-23 11:35:10|6296.63|6176.63|6296.85|6176.85|6296.85|6176.85|6296.63|6176.63|10
1655984120000|2022-06-23 11:35:20|6296.86|6176.86|6296.39|6176.39|6296.87|6176.87|6296.39|6176.39|10
1655984130000|2022-06-23 11:35:30|6296.38|6176.38|6296.02|6176.02|6296.48|6176.48|6295.93|6175.93|10
1655984140000|2022-06-23 11:35:40|6295.68|6175.68|6296.14|6176.14|6296.57|6176.57|6295.61|6175.61|9
1655984150000|2022-06-23 11:35:50|6295.96|6175.96|6295.71|6175.71|6295.96|6175.96|6295.62|6175.62|9
1655984160000|2022-06-23 11:36:00|6295.58|6175.58|6296.8|6176.8|6296.8|6176.8|6295.58|6175.58|9
1655984170000|2022-06-23 11:36:10|6296.82|6176.82|6297.79|6177.79|6297.79|6177.79|6296.77|6176.77|10
1655984180000|2022-06-23 11:36:20|6297.82|6177.82|6298.6|6178.6|6298.6|6178.6|6297.82|6177.82|10
1655984190000|2022-06-23 11:36:30|6298.61|6178.61|6298.7|6178.7|6298.7|6178.7|6298.42|6178.42|10
1655984200000|2022-06-23 11:36:40|6298.54|6178.54|6298.51|6178.51|6298.62|6178.62|6298.49|6178.49|8
1655984210000|2022-06-23 11:36:50|6298.69|6178.69|6298.45|6178.45|6298.99|6178.99|6298.45|6178.45|8
1655984220000|2022-06-23 11:37:00|6298.6|6178.6|6298.01|6178.01|6298.6|6178.6|6297.7|6177.7|10
1655984230000|2022-06-23 11:37:10|6297.89|6177.89|6298.2|6178.2|6298.27|6178.27|6297.89|6177.89|10
1655984240000|2022-06-23 11:37:20|6298.17|6178.17|6297.72|6177.72|6298.31|6178.31|6297.66|6177.66|10
1655984250000|2022-06-23 11:37:30|6297.82|6177.82|6298.96|6178.96|6298.96|6178.96|6297.82|6177.82|9
1655984260000|2022-06-23 11:37:40|6299.13|6179.13|6299.69|6179.69|6299.74|6179.74|6299.13|6179.13|9
1655984270000|2022-06-23 11:37:50|6299.68|6179.68|6299.53|6179.53|6299.76|6179.76|6299.53|6179.53|9
1655984280000|2022-06-23 11:38:00|6299.62|6179.62|6299.43|6179.43|6299.62|6179.62|6299.22|6179.22|9
1655984290000|2022-06-23 11:38:10|6299.44|6179.44|6299.63|6179.63|6299.63|6179.63|6299.27|6179.27|9
1655984300000|2022-06-23 11:38:20|6299.74|6179.74|6299.27|6179.27|6299.87|6179.87|6299.27|6179.27|9
1655984310000|2022-06-23 11:38:30|6299.18|6179.18|6299.16|6179.16|6299.18|6179.18|6298.69|6178.69|9
1655984320000|2022-06-23 11:38:40|6299.18|6179.18|6299.53|6179.53|6299.56|6179.56|6299.14|6179.14|9
1655984330000|2022-06-23 11:38:50|6299.46|6179.46|6299.43|6179.43|6299.62|6179.62|6299.33|6179.33|8
1655984340000|2022-06-23 11:39:00|6299.3|6179.3|6299.03|6179.03|6299.3|6179.3|6298.89|6178.89|10
1655984350000|2022-06-23 11:39:10|6299.56|6179.56|6299.61|6179.61|6299.67|6179.67|6299.56|6179.56|7
1655984360000|2022-06-23 11:39:20|6299.2|6179.2|6299.49|6179.49|6299.62|6179.62|6299.2|6179.2|8
1655984370000|2022-06-23 11:39:30|6299.54|6179.54|6300.15|6180.15|6300.53|6180.53|6299.54|6179.54|9
1655984380000|2022-06-23 11:39:40|6300.17|6180.17|6300.57|6180.57|6300.64|6180.64|6300.04|6180.04|9
1655984390000|2022-06-23 11:39:50|6300.54|6180.54|6299.58|6179.58|6300.54|6180.54|6299.58|6179.58|8
1655984400000|2022-06-23 11:40:00|6299.43|6179.43|6297.97|6177.97|6299.43|6179.43|6297.97|6177.97|10
1655984410000|2022-06-23 11:40:10|6298.06|6178.06|6297.7|6177.7|6298.16|6178.16|6297.7|6177.7|8
1655984420000|2022-06-23 11:40:20|6297.67|6177.67|6295.62|6175.62|6297.67|6177.67|6295.62|6175.62|9
1655984430000|2022-06-23 11:40:30|6295.07|6175.07|6294.82|6174.82|6295.07|6175.07|6294.43|6174.43|9
1655984440000|2022-06-23 11:40:40|6294.81|6174.81|6294.78|6174.78|6294.81|6174.81|6294.41|6174.41|8
1655984450000|2022-06-23 11:40:50|6294.77|6174.77|6294.57|6174.57|6294.95|6174.95|6294.5|6174.5|10
1655984460000|2022-06-23 11:41:00|6294.65|6174.65|6294.29|6174.29|6294.88|6174.88|6294.29|6174.29|9
1655984470000|2022-06-23 11:41:10|6294.26|6174.26|6293.92|6173.92|6294.28|6174.28|6293.7|6173.7|9
1655984480000|2022-06-23 11:41:20|6293.88|6173.88|6293.25|6173.25|6293.99|6173.99|6293.25|6173.25|10
1655984490000|2022-06-23 11:41:30|6293.02|6173.02|6292.58|6172.58|6293.12|6173.12|6292.47|6172.47|9
1655984500000|2022-06-23 11:41:40|6292.77|6172.77|6292.83|6172.83|6292.87|6172.87|6292.72|6172.72|9
1655984510000|2022-06-23 11:41:50|6292.87|6172.87|6292.01|6172.01|6292.93|6172.93|6292.01|6172.01|8
1655984520000|2022-06-23 11:42:00|6291.83|6171.83|6290.01|6170.01|6291.83|6171.83|6290.01|6170.01|9
1655984530000|2022-06-23 11:42:10|6289.84|6169.84|6288.43|6168.43|6289.84|6169.84|6288.43|6168.43|7
1655984540000|2022-06-23 11:42:20|6287.86|6167.86|6286.66|6166.66|6288.29|6168.29|6286.66|6166.66|9
1655984550000|2022-06-23 11:42:30|6286.42|6166.42|6283.02|6163.02|6286.42|6166.42|6282.9|6162.9|10
1655984560000|2022-06-23 11:42:40|6283.11|6163.11|6282.48|6162.48|6283.52|6163.52|6282.48|6162.48|10
1655984570000|2022-06-23 11:42:50|6282.29|6162.29|6282.21|6162.21|6282.78|6162.78|6282.21|6162.21|9
1655984580000|2022-06-23 11:43:00|6282.59|6162.59|6281.09|6161.09|6282.97|6162.97|6281.09|6161.09|9
1655984590000|2022-06-23 11:43:10|6281.57|6161.57|6280.64|6160.64|6281.57|6161.57|6280.64|6160.64|10
1655984600000|2022-06-23 11:43:20|6280.57|6160.57|6280.34|6160.34|6280.57|6160.57|6280.22|6160.22|9
1655984610000|2022-06-23 11:43:30|6280.93|6160.93|6278.27|6158.27|6280.94|6160.94|6278.27|6158.27|10
1655984620000|2022-06-23 11:43:40|6278.39|6158.39|6279.79|6159.79|6279.79|6159.79|6278.39|6158.39|9
1655984630000|2022-06-23 11:43:50|6279.84|6159.84|6280.93|6160.93|6280.98|6160.98|6279.56|6159.56|9
1655984640000|2022-06-23 11:44:00|6280.96|6160.96|6281.46|6161.46|6281.46|6161.46|6280.95|6160.95|10
1655984650000|2022-06-23 11:44:10|6281.53|6161.53|6282.07|6162.07|6282.07|6162.07|6281.53|6161.53|8
1655984660000|2022-06-23 11:44:20|6282.21|6162.21|6283.48|6163.48|6283.48|6163.48|6282.21|6162.21|10
1655984670000|2022-06-23 11:44:30|6283.14|6163.14|6283.11|6163.11|6283.3|6163.3|6282.86|6162.86|10
1655984680000|2022-06-23 11:44:40|6283.21|6163.21|6283.96|6163.96|6283.96|6163.96|6283.12|6163.12|10
1655984690000|2022-06-23 11:44:50|6284.2|6164.2|6283.38|6163.38|6284.2|6164.2|6283.38|6163.38|8
1655984700000|2022-06-23 11:45:00|6283.37|6163.37|6282.18|6162.18|6283.37|6163.37|6282.18|6162.18|9
1655984710000|2022-06-23 11:45:10|6281.76|6161.76|6281.95|6161.95|6282.03|6162.03|6281.68|6161.68|10
1655984720000|2022-06-23 11:45:20|6282.22|6162.22|6282.31|6162.31|6282.62|6162.62|6281.89|6161.89|10
1655984730000|2022-06-23 11:45:30|6282.34|6162.34|6283.54|6163.54|6283.54|6163.54|6282.34|6162.34|10
1655984740000|2022-06-23 11:45:40|6283.93|6163.93|6284.58|6164.58|6284.81|6164.81|6283.69|6163.69|10
1655984750000|2022-06-23 11:45:50|6284.56|6164.56|6284.87|6164.87|6285|6165|6284.51|6164.51|9
1655984760000|2022-06-23 11:46:00|6284.68|6164.68|6284.05|6164.05|6284.79|6164.79|6284.05|6164.05|9
1655984770000|2022-06-23 11:46:10|6284.13|6164.13|6283.61|6163.61|6284.18|6164.18|6283.51|6163.51|9
1655984780000|2022-06-23 11:46:20|6283.91|6163.91|6283.77|6163.77|6283.92|6163.92|6283.53|6163.53|10
1655984790000|2022-06-23 11:46:30|6283.79|6163.79|6284.08|6164.08|6284.43|6164.43|6283.79|6163.79|9
1655984800000|2022-06-23 11:46:40|6284.13|6164.13|6283.67|6163.67|6284.13|6164.13|6283.58|6163.58|9
1655984810000|2022-06-23 11:46:50|6283.76|6163.76|6283.9|6163.9|6283.94|6163.94|6283.76|6163.76|10
1655984820000|2022-06-23 11:47:00|6283.95|6163.95|6283.98|6163.98|6284.02|6164.02|6283.59|6163.59|10
1655984830000|2022-06-23 11:47:10|6284|6164|6284.23|6164.23|6284.31|6164.31|6283.99|6163.99|8
1655984840000|2022-06-23 11:47:20|6284.21|6164.21|6284.47|6164.47|6284.65|6164.65|6284.11|6164.11|10
1655984850000|2022-06-23 11:47:30|6284.74|6164.74|6283.54|6163.54|6284.74|6164.74|6283.54|6163.54|9
1655984860000|2022-06-23 11:47:40|6283.27|6163.27|6281.87|6161.87|6283.27|6163.27|6281.87|6161.87|10
1655984870000|2022-06-23 11:47:50|6282.12|6162.12|6281.4|6161.4|6282.12|6162.12|6281.33|6161.33|10
1655984880000|2022-06-23 11:48:00|6281.42|6161.42|6280.79|6160.79|6281.79|6161.79|6280.79|6160.79|10
1655984890000|2022-06-23 11:48:10|6280.44|6160.44|6279.18|6159.18|6280.67|6160.67|6279.18|6159.18|9
1655984900000|2022-06-23 11:48:20|6279.07|6159.07|6280.48|6160.48|6280.48|6160.48|6278.64|6158.64|10
1655984910000|2022-06-23 11:48:30|6280.34|6160.34|6281.93|6161.93|6282.21|6162.21|6280.34|6160.34|10
1655984920000|2022-06-23 11:48:40|6282.65|6162.65|6283.31|6163.31|6283.31|6163.31|6281.98|6161.98|10
1655984930000|2022-06-23 11:48:50|6283.48|6163.48|6284.23|6164.23|6284.23|6164.23|6283.47|6163.47|9
1655984940000|2022-06-23 11:49:00|6284.67|6164.67|6285.09|6165.09|6285.09|6165.09|6284.23|6164.23|10
1655984950000|2022-06-23 11:49:10|6285.12|6165.12|6285.38|6165.38|6285.38|6165.38|6284.91|6164.91|10
1655984960000|2022-06-23 11:49:20|6285.22|6165.22|6285.76|6165.76|6285.99|6165.99|6285.22|6165.22|9
1655984970000|2022-06-23 11:49:30|6285.73|6165.73|6286.34|6166.34|6286.42|6166.42|6285.42|6165.42|10
1655984980000|2022-06-23 11:49:40|6286.35|6166.35|6286.27|6166.27|6286.61|6166.61|6286.27|6166.27|10
1655984990000|2022-06-23 11:49:50|6286.32|6166.32|6286.72|6166.72|6286.84|6166.84|6286.27|6166.27|9
1655985000000|2022-06-23 11:50:00|6286.64|6166.64|6286.55|6166.55|6286.74|6166.74|6286.51|6166.51|10
1655985010000|2022-06-23 11:50:10|6286.44|6166.44|6286.31|6166.31|6286.56|6166.56|6286.2|6166.2|10
1655985020000|2022-06-23 11:50:20|6286.39|6166.39|6286.73|6166.73|6286.73|6166.73|6286.32|6166.32|10
1655985030000|2022-06-23 11:50:30|6286.85|6166.85|6288.26|6168.26|6288.26|6168.26|6286.55|6166.55|10
1655985040000|2022-06-23 11:50:40|6288.52|6168.52|6288.61|6168.61|6288.89|6168.89|6288.4|6168.4|10
1655985050000|2022-06-23 11:50:50|6288.48|6168.48|6288.45|6168.45|6288.59|6168.59|6288.39|6168.39|9
1655985060000|2022-06-23 11:51:00|6288.49|6168.49|6289.22|6169.22|6289.29|6169.29|6288.49|6168.49|9
1655985070000|2022-06-23 11:51:10|6289.33|6169.33|6289.11|6169.11|6289.38|6169.38|6289.06|6169.06|10
1655985080000|2022-06-23 11:51:20|6289.41|6169.41|6289.57|6169.57|6289.85|6169.85|6289.33|6169.33|10
1655985090000|2022-06-23 11:51:30|6289.49|6169.49|6289.18|6169.18|6289.49|6169.49|6289.09|6169.09|10
1655985100000|2022-06-23 11:51:40|6289.25|6169.25|6288.75|6168.75|6289.25|6169.25|6288.75|6168.75|10
1655985110000|2022-06-23 11:51:50|6288.9|6168.9|6289.47|6169.47|6289.54|6169.54|6288.9|6168.9|10
1655985120000|2022-06-23 11:52:00|6289.41|6169.41|6288.9|6168.9|6289.69|6169.69|6288.9|6168.9|9
1655985130000|2022-06-23 11:52:10|6289.09|6169.09|6289.4|6169.4|6289.51|6169.51|6289.09|6169.09|10
1655985140000|2022-06-23 11:52:20|6289.53|6169.53|6287.89|6167.89|6289.53|6169.53|6287.89|6167.89|10
1655985150000|2022-06-23 11:52:30|6288|6168|6288.01|6168.01|6288.12|6168.12|6287.94|6167.94|10
1655985160000|2022-06-23 11:52:40|6288.04|6168.04|6288.51|6168.51|6288.51|6168.51|6288.04|6168.04|9
1655985170000|2022-06-23 11:52:50|6288.64|6168.64|6289.23|6169.23|6289.23|6169.23|6288.64|6168.64|9
1655985180000|2022-06-23 11:53:00|6288.92|6168.92|6288.23|6168.23|6288.92|6168.92|6288.09|6168.09|10
1655985190000|2022-06-23 11:53:10|6288.19|6168.19|6288.71|6168.71|6288.82|6168.82|6288.16|6168.16|10
1655985200000|2022-06-23 11:53:20|6288.8|6168.8|6289.01|6169.01|6289.21|6169.21|6288.71|6168.71|10
1655985210000|2022-06-23 11:53:30|6289.14|6169.14|6289.19|6169.19|6289.37|6169.37|6289.06|6169.06|9
1655985220000|2022-06-23 11:53:40|6289.23|6169.23|6289.35|6169.35|6289.49|6169.49|6289.17|6169.17|9
1655985230000|2022-06-23 11:53:50|6289.44|6169.44|6289.5|6169.5|6289.54|6169.54|6289.35|6169.35|10
1655985240000|2022-06-23 11:54:00|6289.53|6169.53|6289.21|6169.21|6289.53|6169.53|6289.21|6169.21|9
1655985250000|2022-06-23 11:54:10|6289.26|6169.26|6288.98|6168.98|6289.26|6169.26|6288.9|6168.9|9
1655985260000|2022-06-23 11:54:20|6288.96|6168.96|6288.73|6168.73|6288.96|6168.96|6288.52|6168.52|8
1655985270000|2022-06-23 11:54:30|6288.79|6168.79|6288.23|6168.23|6288.79|6168.79|6288.23|6168.23|10
1655985280000|2022-06-23 11:54:40|6288.24|6168.24|6287.19|6167.19|6288.24|6168.24|6287.19|6167.19|10
1655985290000|2022-06-23 11:54:50|6287.23|6167.23|6287.16|6167.16|6287.23|6167.23|6286.95|6166.95|9
1655985300000|2022-06-23 11:55:00|6287.33|6167.33|6287.3|6167.3|6287.8|6167.8|6287.22|6167.22|10
1655985310000|2022-06-23 11:55:10|6287.21|6167.21|6287.19|6167.19|6287.38|6167.38|6287.19|6167.19|8
1655985320000|2022-06-23 11:55:20|6287.22|6167.22|6285.95|6165.95|6287.22|6167.22|6285.95|6165.95|10
1655985330000|2022-06-23 11:55:30|6285.67|6165.67|6285.69|6165.69|6285.76|6165.76|6285.58|6165.58|9
1655985340000|2022-06-23 11:55:40|6285.55|6165.55|6285.65|6165.65|6285.85|6165.85|6285.55|6165.55|7
1655985350000|2022-06-23 11:55:50|6285.42|6165.42|6285.28|6165.28|6285.59|6165.59|6285.28|6165.28|9
1655985360000|2022-06-23 11:56:00|6285.12|6165.12|6285.23|6165.23|6285.43|6165.43|6285.12|6165.12|10
1655985370000|2022-06-23 11:56:10|6285.16|6165.16|6285.05|6165.05|6285.38|6165.38|6284.82|6164.82|9
1655985380000|2022-06-23 11:56:20|6285.11|6165.11|6285.04|6165.04|6285.35|6165.35|6285.04|6165.04|8
1655985390000|2022-06-23 11:56:30|6284.97|6164.97|6284.54|6164.54|6285|6165|6284.41|6164.41|10
1655985400000|2022-06-23 11:56:40|6284.61|6164.61|6285.31|6165.31|6285.32|6165.32|6284.61|6164.61|9
1655985410000|2022-06-23 11:56:50|6285.48|6165.48|6286.39|6166.39|6286.39|6166.39|6285.48|6165.48|10
1655985420000|2022-06-23 11:57:00|6286.36|6166.36|6286.36|6166.36|6286.5|6166.5|6286.11|6166.11|10
1655985430000|2022-06-23 11:57:10|6286.53|6166.53|6286.4|6166.4|6286.66|6166.66|6285.64|6165.64|9
1655985440000|2022-06-23 11:57:20|6286.44|6166.44|6285.98|6165.98|6286.45|6166.45|6285.9|6165.9|9
1655985450000|2022-06-23 11:57:30|6285.87|6165.87|6285.74|6165.74|6285.96|6165.96|6285.66|6165.66|8
1655985460000|2022-06-23 11:57:40|6285.68|6165.68|6286.18|6166.18|6286.3|6166.3|6285.68|6165.68|10
1655985470000|2022-06-23 11:57:50|6286.06|6166.06|6286.61|6166.61|6286.62|6166.62|6286.06|6166.06|10
1655985480000|2022-06-23 11:58:00|6286.47|6166.47|6287.37|6167.37|6287.37|6167.37|6286.47|6166.47|10
1655985490000|2022-06-23 11:58:10|6287.3|6167.3|6287.05|6167.05|6287.43|6167.43|6287.05|6167.05|9
1655985500000|2022-06-23 11:58:20|6286.98|6166.98|6287.11|6167.11|6287.11|6167.11|6286.86|6166.86|9
1655985510000|2022-06-23 11:58:30|6286.93|6166.93|6286.4|6166.4|6286.93|6166.93|6286.4|6166.4|8
1655985520000|2022-06-23 11:58:40|6286.48|6166.48|6285.99|6165.99|6286.48|6166.48|6285.92|6165.92|9
1655985530000|2022-06-23 11:58:50|6285.84|6165.84|6286|6166|6286|6166|6285.6|6165.6|9
1655985540000|2022-06-23 11:59:00|6285.99|6165.99|6286.73|6166.73|6286.73|6166.73|6285.87|6165.87|10
1655985550000|2022-06-23 11:59:10|6286.71|6166.71|6285.85|6165.85|6286.71|6166.71|6285.85|6165.85|10
1655985560000|2022-06-23 11:59:20|6285.91|6165.91|6286.64|6166.64|6286.64|6166.64|6285.89|6165.89|9
1655985570000|2022-06-23 11:59:30|6286.65|6166.65|6286.44|6166.44|6286.65|6166.65|6286.14|6166.14|8
1655985580000|2022-06-23 11:59:40|6286.21|6166.21|6286.54|6166.54|6286.54|6166.54|6286.2|6166.2|10
1655985590000|2022-06-23 11:59:50|6286.59|6166.59|6287.69|6167.69|6287.69|6167.69|6286.59|6166.59|8
1655985600000|2022-06-23 12:00:00|6287.64|6167.64|6287.77|6167.77|6287.77|6167.77|6287.26|6167.26|9
1655985610000|2022-06-23 12:00:10|6288.23|6168.23|6288.83|6168.83|6289|6169|6288.23|6168.23|10
1655985620000|2022-06-23 12:00:20|6288.91|6168.91|6291.34|6171.34|6291.34|6171.34|6288.91|6168.91|10
1655985630000|2022-06-23 12:00:30|6291.18|6171.18|6290.54|6170.54|6291.18|6171.18|6290.54|6170.54|10
1655985640000|2022-06-23 12:00:40|6289.99|6169.99|6289.24|6169.24|6290.06|6170.06|6289.09|6169.09|10
1655985650000|2022-06-23 12:00:50|6289.08|6169.08|6287.45|6167.45|6289.08|6169.08|6287.45|6167.45|10
1655985660000|2022-06-23 12:01:00|6287.43|6167.43|6287.13|6167.13|6287.52|6167.52|6287.13|6167.13|9
1655985670000|2022-06-23 12:01:10|6287.31|6167.31|6287.42|6167.42|6287.42|6167.42|6286.63|6166.63|9
1655985680000|2022-06-23 12:01:20|6286.95|6166.95|6287.97|6167.97|6287.97|6167.97|6286.95|6166.95|10
1655985690000|2022-06-23 12:01:30|6288.35|6168.35|6289.15|6169.15|6289.52|6169.52|6288.35|6168.35|10
1655985700000|2022-06-23 12:01:40|6289.17|6169.17|6289.79|6169.79|6289.95|6169.95|6289.17|6169.17|8
1655985710000|2022-06-23 12:01:50|6289.83|6169.83|6291.18|6171.18|6291.18|6171.18|6289.83|6169.83|10
1655985720000|2022-06-23 12:02:00|6291.01|6171.01|6291.01|6171.01|6291.53|6171.53|6290.63|6170.63|10
1655985730000|2022-06-23 12:02:10|6291|6171|6292.82|6172.82|6292.82|6172.82|6291|6171|10
1655985740000|2022-06-23 12:02:20|6292.77|6172.77|6294.62|6174.62|6294.62|6174.62|6292.77|6172.77|10
1655985750000|2022-06-23 12:02:30|6295.1|6175.1|6295.34|6175.34|6295.34|6175.34|6294.73|6174.73|9
1655985760000|2022-06-23 12:02:40|6295.62|6175.62|6296.21|6176.21|6296.52|6176.52|6295.62|6175.62|10
1655985770000|2022-06-23 12:02:50|6296.23|6176.23|6297.93|6177.93|6297.93|6177.93|6296.23|6176.23|9
1655985780000|2022-06-23 12:03:00|6298.17|6178.17|6299.14|6179.14|6299.14|6179.14|6298.14|6178.14|10
1655985790000|2022-06-23 12:03:10|6299.31|6179.31|6301.07|6181.07|6301.07|6181.07|6299.25|6179.25|10
1655985800000|2022-06-23 12:03:20|6300.49|6180.49|6302.2|6182.2|6302.2|6182.2|6300.49|6180.49|10
1655985810000|2022-06-23 12:03:30|6302.64|6182.64|6302.51|6182.51|6302.71|6182.71|6302.24|6182.24|10
1655985820000|2022-06-23 12:03:40|6302.66|6182.66|6303.93|6183.93|6304.17|6184.17|6302.66|6182.66|10
1655985830000|2022-06-23 12:03:50|6303.63|6183.63|6305.2|6185.2|6305.2|6185.2|6303.63|6183.63|10
1655985840000|2022-06-23 12:04:00|6304.98|6184.98|6304.96|6184.96|6305.19|6185.19|6304.71|6184.71|10
1655985850000|2022-06-23 12:04:10|6304.9|6184.9|6304.99|6184.99|6305.4|6185.4|6304.9|6184.9|9
1655985860000|2022-06-23 12:04:20|6305.21|6185.21|6304.74|6184.74|6305.37|6185.37|6304.66|6184.66|10
1655985870000|2022-06-23 12:04:30|6304.62|6184.62|6307.47|6187.47|6308.06|6188.06|6304.62|6184.62|10
1655985880000|2022-06-23 12:04:40|6307.52|6187.52|6307.58|6187.58|6307.79|6187.79|6307.43|6187.43|10
1655985890000|2022-06-23 12:04:50|6307.87|6187.87|6308.19|6188.19|6308.2|6188.2|6307.87|6187.87|8
1655985900000|2022-06-23 12:05:00|6308.13|6188.13|6307.38|6187.38|6308.13|6188.13|6307.38|6187.38|9
1655985910000|2022-06-23 12:05:10|6307.54|6187.54|6309.06|6189.06|6309.28|6189.28|6307.42|6187.42|10
1655985920000|2022-06-23 12:05:20|6309.6|6189.6|6311.4|6191.4|6311.4|6191.4|6309.56|6189.56|10
1655985930000|2022-06-23 12:05:30|6312.35|6192.35|6316.49|6196.49|6316.49|6196.49|6312.35|6192.35|10
1655985940000|2022-06-23 12:05:40|6316.77|6196.77|6319.4|6199.4|6319.4|6199.4|6316.77|6196.77|10
1655985950000|2022-06-23 12:05:50|6319.25|6199.25|6319.57|6199.57|6319.57|6199.57|6318.94|6198.94|10
1655985960000|2022-06-23 12:06:00|6319.41|6199.41|6321.25|6201.25|6321.34|6201.34|6319.16|6199.16|10
1655985970000|2022-06-23 12:06:10|6321.32|6201.32|6320.77|6200.77|6321.42|6201.42|6320.77|6200.77|9
1655985980000|2022-06-23 12:06:20|6320.69|6200.69|6320.52|6200.52|6320.89|6200.89|6320.38|6200.38|10
1655985990000|2022-06-23 12:06:30|6320.44|6200.44|6320.24|6200.24|6320.44|6200.44|6320.05|6200.05|10
1655986000000|2022-06-23 12:06:40|6319.7|6199.7|6319.54|6199.54|6319.87|6199.87|6319.54|6199.54|10
1655986010000|2022-06-23 12:06:50|6319.48|6199.48|6317.88|6197.88|6319.48|6199.48|6317.88|6197.88|10
1655986020000|2022-06-23 12:07:00|6317.77|6197.77|6315.54|6195.54|6318.12|6198.12|6315.54|6195.54|10
1655986030000|2022-06-23 12:07:10|6315.6|6195.6|6314.6|6194.6|6315.65|6195.65|6314.6|6194.6|10
1655986040000|2022-06-23 12:07:20|6314.8|6194.8|6313.33|6193.33|6314.8|6194.8|6313.33|6193.33|9
1655986050000|2022-06-23 12:07:30|6313.39|6193.39|6311.47|6191.47|6313.39|6193.39|6311.42|6191.42|9
1655986060000|2022-06-23 12:07:40|6311.24|6191.24|6310.1|6190.1|6311.24|6191.24|6310.1|6190.1|9
1655986070000|2022-06-23 12:07:50|6310.55|6190.55|6310.47|6190.47|6310.73|6190.73|6310.29|6190.29|10
1655986080000|2022-06-23 12:08:00|6310.46|6190.46|6309.13|6189.13|6310.54|6190.54|6309.09|6189.09|9
1655986090000|2022-06-23 12:08:10|6308.34|6188.34|6308.52|6188.52|6308.55|6188.55|6308.28|6188.28|9
1655986100000|2022-06-23 12:08:20|6308.49|6188.49|6308.75|6188.75|6308.75|6188.75|6308.34|6188.34|9
1655986110000|2022-06-23 12:08:30|6309.01|6189.01|6308.76|6188.76|6309.1|6189.1|6308.69|6188.69|10
1655986120000|2022-06-23 12:08:40|6308.85|6188.85|6308.7|6188.7|6309.09|6189.09|6308.7|6188.7|8
1655986130000|2022-06-23 12:08:50|6308.74|6188.74|6308.08|6188.08|6308.76|6188.76|6307.98|6187.98|10
1655986140000|2022-06-23 12:09:00|6307.92|6187.92|6307.04|6187.04|6308.25|6188.25|6306.86|6186.86|9
1655986150000|2022-06-23 12:09:10|6306.76|6186.76|6303.51|6183.51|6306.76|6186.76|6303.51|6183.51|9
1655986160000|2022-06-23 12:09:20|6302.9|6182.9|6301.43|6181.43|6302.9|6182.9|6301.43|6181.43|9
1655986170000|2022-06-23 12:09:30|6301.41|6181.41|6298.95|6178.95|6301.42|6181.42|6298.95|6178.95|9
1655986180000|2022-06-23 12:09:40|6298.27|6178.27|6296.84|6176.84|6298.27|6178.27|6296.84|6176.84|10
1655986190000|2022-06-23 12:09:50|6296.82|6176.82|6294.63|6174.63|6296.82|6176.82|6294.63|6174.63|10
1655986200000|2022-06-23 12:10:00|6294.58|6174.58|6293.77|6173.77|6294.58|6174.58|6293.57|6173.57|10
1655986210000|2022-06-23 12:10:10|6293.65|6173.65|6293.92|6173.92|6294.22|6174.22|6293.59|6173.59|10
1655986220000|2022-06-23 12:10:20|6293.72|6173.72|6293.12|6173.12|6293.72|6173.72|6292.95|6172.95|10
1655986230000|2022-06-23 12:10:30|6292.95|6172.95|6292.94|6172.94|6293.19|6173.19|6292.76|6172.76|10
1655986240000|2022-06-23 12:10:40|6292.71|6172.71|6293.71|6173.71|6293.75|6173.75|6292.71|6172.71|9
1655986250000|2022-06-23 12:10:50|6294.14|6174.14|6293.8|6173.8|6294.18|6174.18|6293.7|6173.7|10
1655986260000|2022-06-23 12:11:00|6293.91|6173.91|6295.29|6175.29|6295.29|6175.29|6293.8|6173.8|10
1655986270000|2022-06-23 12:11:10|6295.51|6175.51|6302.54|6182.54|6302.54|6182.54|6295.49|6175.49|10
1655986280000|2022-06-23 12:11:20|6302.19|6182.19|6316.31|6196.31|6316.31|6196.31|6302.19|6182.19|10
1655986290000|2022-06-23 12:11:30|6318.89|6198.89|6322.02|6202.02|6322.02|6202.02|6318.89|6198.89|10
1655986300000|2022-06-23 12:11:40|6321.92|6201.92|6322.74|6202.74|6322.88|6202.88|6321.35|6201.35|10
1655986310000|2022-06-23 12:11:50|6323.2|6203.2|6323.35|6203.35|6323.77|6203.77|6322.96|6202.96|9
1655986320000|2022-06-23 12:12:00|6324.16|6204.16|6324.67|6204.67|6324.85|6204.85|6324.16|6204.16|10
1655986330000|2022-06-23 12:12:10|6324.94|6204.94|6323.96|6203.96|6324.98|6204.98|6323.96|6203.96|10
1655986340000|2022-06-23 12:12:20|6323.87|6203.87|6319.42|6199.42|6323.87|6203.87|6319.42|6199.42|10
1655986350000|2022-06-23 12:12:30|6318.67|6198.67|6316.54|6196.54|6318.69|6198.69|6316.54|6196.54|10
1655986360000|2022-06-23 12:12:40|6316.44|6196.44|6314.67|6194.67|6316.5|6196.5|6314.67|6194.67|10
1655986370000|2022-06-23 12:12:50|6314.55|6194.55|6316.3|6196.3|6316.66|6196.66|6314.55|6194.55|10
1655986380000|2022-06-23 12:13:00|6316.42|6196.42|6316.45|6196.45|6317.15|6197.15|6316.41|6196.41|10
1655986390000|2022-06-23 12:13:10|6317.52|6197.52|6318.97|6198.97|6318.97|6198.97|6317.33|6197.33|9
1655986400000|2022-06-23 12:13:20|6319.32|6199.32|6319.77|6199.77|6320.03|6200.03|6319.03|6199.03|10
1655986410000|2022-06-23 12:13:30|6319.73|6199.73|6318.38|6198.38|6320|6200|6318.38|6198.38|10
1655986420000|2022-06-23 12:13:40|6318.31|6198.31|6317.65|6197.65|6318.53|6198.53|6317.65|6197.65|10
1655986430000|2022-06-23 12:13:50|6318.14|6198.14|6318.14|6198.14|6318.14|6198.14|6317.19|6197.19|9
1655986440000|2022-06-23 12:14:00|6318.43|6198.43|6319.03|6199.03|6319.03|6199.03|6318.2|6198.2|10
1655986450000|2022-06-23 12:14:10|6319.5|6199.5|6319.33|6199.33|6319.5|6199.5|6318.65|6198.65|10
1655986460000|2022-06-23 12:14:20|6319.07|6199.07|6320.66|6200.66|6320.77|6200.77|6319.07|6199.07|10
1655986470000|2022-06-23 12:14:30|6320.42|6200.42|6320.84|6200.84|6320.84|6200.84|6319.94|6199.94|10
1655986480000|2022-06-23 12:14:40|6320.24|6200.24|6321.42|6201.42|6321.42|6201.42|6320.24|6200.24|10
1655986490000|2022-06-23 12:14:50|6321.45|6201.45|6321.83|6201.83|6322.29|6202.29|6321.45|6201.45|10
1655986500000|2022-06-23 12:15:00|6322.03|6202.03|6322.27|6202.27|6322.3|6202.3|6321.79|6201.79|9
1655986510000|2022-06-23 12:15:10|6322.09|6202.09|6322.49|6202.49|6322.73|6202.73|6322.01|6202.01|10
1655986520000|2022-06-23 12:15:20|6322.33|6202.33|6323.66|6203.66|6323.66|6203.66|6322.33|6202.33|10
1655986530000|2022-06-23 12:15:30|6323.8|6203.8|6324.48|6204.48|6324.48|6204.48|6323.7|6203.7|10
1655986540000|2022-06-23 12:15:40|6324.63|6204.63|6326.5|6206.5|6326.5|6206.5|6324.6|6204.6|10
1655986550000|2022-06-23 12:15:50|6326.43|6206.43|6327.55|6207.55|6327.55|6207.55|6326.15|6206.15|10
1655986560000|2022-06-23 12:16:00|6327.46|6207.46|6327.29|6207.29|6327.66|6207.66|6327.29|6207.29|10
1655986570000|2022-06-23 12:16:10|6327.35|6207.35|6327.25|6207.25|6327.79|6207.79|6327.19|6207.19|10
1655986580000|2022-06-23 12:16:20|6327.24|6207.24|6327.86|6207.86|6328.02|6208.02|6327.22|6207.22|10
1655986590000|2022-06-23 12:16:30|6328.06|6208.06|6334.47|6214.47|6334.47|6214.47|6327.84|6207.84|10
1655986600000|2022-06-23 12:16:40|6334.78|6214.78|6335.89|6215.89|6335.89|6215.89|6334.33|6214.33|9
1655986610000|2022-06-23 12:16:50|6335.79|6215.79|6333.66|6213.66|6335.79|6215.79|6333.66|6213.66|10
1655986620000|2022-06-23 12:17:00|6333.87|6213.87|6334.52|6214.52|6334.52|6214.52|6333.85|6213.85|10
1655986630000|2022-06-23 12:17:10|6334.42|6214.42|6339.26|6219.26|6339.26|6219.26|6334.42|6214.42|9
1655986640000|2022-06-23 12:17:20|6339.12|6219.12|6341.46|6221.46|6341.62|6221.62|6339.12|6219.12|10
1655986650000|2022-06-23 12:17:30|6341.27|6221.27|6338.93|6218.93|6341.62|6221.62|6338.93|6218.93|10
1655986660000|2022-06-23 12:17:40|6339.09|6219.09|6333.95|6213.95|6339.09|6219.09|6333.95|6213.95|9
1655986670000|2022-06-23 12:17:50|6333.53|6213.53|6331.17|6211.17|6333.53|6213.53|6331.17|6211.17|9
1655986680000|2022-06-23 12:18:00|6331.25|6211.25|6331.47|6211.47|6332.17|6212.17|6331|6211|10
1655986690000|2022-06-23 12:18:10|6331.72|6211.72|6331.27|6211.27|6331.84|6211.84|6330.99|6210.99|9
1655986700000|2022-06-23 12:18:20|6331.08|6211.08|6330.65|6210.65|6331.74|6211.74|6330.65|6210.65|10
1655986710000|2022-06-23 12:18:30|6330.44|6210.44|6325.53|6205.53|6331.33|6211.33|6325.46|6205.46|10
1655986720000|2022-06-23 12:18:40|6325.25|6205.25|6323.6|6203.6|6325.25|6205.25|6323.6|6203.6|10
1655986730000|2022-06-23 12:18:50|6322.84|6202.84|6322.19|6202.19|6322.84|6202.84|6321.96|6201.96|9
1655986740000|2022-06-23 12:19:00|6322.02|6202.02|6321.54|6201.54|6322.12|6202.12|6321.28|6201.28|10
1655986750000|2022-06-23 12:19:10|6321.72|6201.72|6322.2|6202.2|6322.21|6202.21|6321.72|6201.72|10
1655986760000|2022-06-23 12:19:20|6321.98|6201.98|6322.06|6202.06|6322.37|6202.37|6321.81|6201.81|10
1655986770000|2022-06-23 12:19:30|6321.78|6201.78|6321.56|6201.56|6322.43|6202.43|6321.56|6201.56|10
1655986780000|2022-06-23 12:19:40|6321.63|6201.63|6320.53|6200.53|6321.63|6201.63|6320.53|6200.53|10
1655986790000|2022-06-23 12:19:50|6320.64|6200.64|6319.09|6199.09|6320.64|6200.64|6318.76|6198.76|10
1655986800000|2022-06-23 12:20:00|6319.24|6199.24|6319.17|6199.17|6319.52|6199.52|6319.15|6199.15|8
1655986810000|2022-06-23 12:20:10|6318.76|6198.76|6318.73|6198.73|6318.89|6198.89|6318.53|6198.53|10
1655986820000|2022-06-23 12:20:20|6318.69|6198.69|6316.92|6196.92|6318.75|6198.75|6316.92|6196.92|9
1655986830000|2022-06-23 12:20:30|6316.7|6196.7|6314.74|6194.74|6317.04|6197.04|6314.72|6194.72|10
1655986840000|2022-06-23 12:20:40|6314.73|6194.73|6312.25|6192.25|6314.73|6194.73|6312.25|6192.25|9
1655986850000|2022-06-23 12:20:50|6312.36|6192.36|6311.73|6191.73|6312.36|6192.36|6311.43|6191.43|9
1655986860000|2022-06-23 12:21:00|6311.74|6191.74|6312.22|6192.22|6312.37|6192.37|6311.62|6191.62|9
1655986870000|2022-06-23 12:21:10|6312.4|6192.4|6311.56|6191.56|6312.4|6192.4|6311.54|6191.54|10
1655986880000|2022-06-23 12:21:20|6311.36|6191.36|6311.73|6191.73|6311.73|6191.73|6310.98|6190.98|10
1655986890000|2022-06-23 12:21:30|6311.62|6191.62|6312.5|6192.5|6312.5|6192.5|6311.49|6191.49|9
1655986900000|2022-06-23 12:21:40|6312.58|6192.58|6313.72|6193.72|6313.72|6193.72|6312.52|6192.52|9
1655986910000|2022-06-23 12:21:50|6314.41|6194.41|6317.08|6197.08|6317.58|6197.58|6314.41|6194.41|10
1655986920000|2022-06-23 12:22:00|6317.38|6197.38|6316.81|6196.81|6317.74|6197.74|6316.81|6196.81|10
1655986930000|2022-06-23 12:22:10|6317.3|6197.3|6318.44|6198.44|6318.57|6198.57|6317.3|6197.3|9
1655986940000|2022-06-23 12:22:20|6318.25|6198.25|6319.61|6199.61|6319.61|6199.61|6318.07|6198.07|10
1655986950000|2022-06-23 12:22:30|6320.02|6200.02|6322.59|6202.59|6322.59|6202.59|6319.88|6199.88|10
1655986960000|2022-06-23 12:22:40|6323.42|6203.42|6328.7|6208.7|6328.7|6208.7|6323.42|6203.42|10
1655986970000|2022-06-23 12:22:50|6327.26|6207.26|6331.88|6211.88|6331.88|6211.88|6327.26|6207.26|10
1655986980000|2022-06-23 12:23:00|6331.46|6211.46|6331.76|6211.76|6331.8|6211.8|6331.35|6211.35|10
1655986990000|2022-06-23 12:23:10|6331.92|6211.92|6331.84|6211.84|6332.39|6212.39|6331.74|6211.74|10
1655987000000|2022-06-23 12:23:20|6331.46|6211.46|6332.05|6212.05|6332.45|6212.45|6331.46|6211.46|10
1655987010000|2022-06-23 12:23:30|6332.04|6212.04|6332.32|6212.32|6332.65|6212.65|6331.98|6211.98|10
1655987020000|2022-06-23 12:23:40|6332.94|6212.94|6334.72|6214.72|6334.72|6214.72|6332.63|6212.63|10
1655987030000|2022-06-23 12:23:50|6334.93|6214.93|6334.93|6214.93|6335.63|6215.63|6334.15|6214.15|9
1655987040000|2022-06-23 12:24:00|6334.5|6214.5|6334.8|6214.8|6334.91|6214.91|6334.49|6214.49|9
1655987050000|2022-06-23 12:24:10|6334.59|6214.59|6335.15|6215.15|6335.25|6215.25|6334.59|6214.59|10
1655987060000|2022-06-23 12:24:20|6334.89|6214.89|6336.72|6216.72|6336.72|6216.72|6334.89|6214.89|10
1655987070000|2022-06-23 12:24:30|6336.26|6216.26|6337.66|6217.66|6337.85|6217.85|6336.26|6216.26|9
1655987080000|2022-06-23 12:24:40|6337.7|6217.7|6340.91|6220.91|6341.1|6221.1|6337.7|6217.7|10
1655987090000|2022-06-23 12:24:50|6341.08|6221.08|6340.66|6220.66|6341.54|6221.54|6340.45|6220.45|10
1655987100000|2022-06-23 12:25:00|6340.46|6220.46|6339.73|6219.73|6340.46|6220.46|6339.6|6219.6|9
1655987110000|2022-06-23 12:25:10|6339.44|6219.44|6337.95|6217.95|6339.46|6219.46|6337.77|6217.77|10
1655987120000|2022-06-23 12:25:20|6338.15|6218.15|6338.27|6218.27|6338.41|6218.41|6337.64|6217.64|10
1655987130000|2022-06-23 12:25:30|6338.43|6218.43|6338.42|6218.42|6338.51|6218.51|6338.27|6218.27|10
1655987140000|2022-06-23 12:25:40|6338.41|6218.41|6338.61|6218.61|6338.75|6218.75|6338.41|6218.41|9
1655987150000|2022-06-23 12:25:50|6338.25|6218.25|6340.34|6220.34|6340.85|6220.85|6338.25|6218.25|10
1655987160000|2022-06-23 12:26:00|6340.56|6220.56|6342.87|6222.87|6343.05|6223.05|6340.56|6220.56|10
1655987170000|2022-06-23 12:26:10|6342.57|6222.57|6342.9|6222.9|6343.14|6223.14|6342.32|6222.32|10
1655987180000|2022-06-23 12:26:20|6342.27|6222.27|6342.78|6222.78|6342.93|6222.93|6342.05|6222.05|10
1655987190000|2022-06-23 12:26:30|6342.52|6222.52|6342.49|6222.49|6342.94|6222.94|6342.17|6222.17|10
1655987200000|2022-06-23 12:26:40|6342.41|6222.41|6341.43|6221.43|6342.41|6222.41|6341.43|6221.43|9
1655987210000|2022-06-23 12:26:50|6341.45|6221.45|6342.14|6222.14|6342.14|6222.14|6341.43|6221.43|9
1655987220000|2022-06-23 12:27:00|6342.42|6222.42|6341.75|6221.75|6342.42|6222.42|6341.72|6221.72|9
1655987230000|2022-06-23 12:27:10|6341.81|6221.81|6342|6222|6342.23|6222.23|6341.67|6221.67|9
1655987240000|2022-06-23 12:27:20|6341.96|6221.96|6341.73|6221.73|6341.96|6221.96|6341.55|6221.55|10
1655987250000|2022-06-23 12:27:30|6341.64|6221.64|6341.59|6221.59|6341.83|6221.83|6341.51|6221.51|10
1655987260000|2022-06-23 12:27:40|6341.52|6221.52|6341.73|6221.73|6341.9|6221.9|6341.46|6221.46|10
1655987270000|2022-06-23 12:27:50|6341.69|6221.69|6341.06|6221.06|6341.69|6221.69|6341.06|6221.06|9
1655987280000|2022-06-23 12:28:00|6341.01|6221.01|6341|6221|6341.01|6221.01|6340.78|6220.78|9
1655987290000|2022-06-23 12:28:10|6340.92|6220.92|6340.39|6220.39|6341.03|6221.03|6340.37|6220.37|9
1655987300000|2022-06-23 12:28:20|6340.43|6220.43|6341.01|6221.01|6341.1|6221.1|6340.43|6220.43|9
1655987310000|2022-06-23 12:28:30|6341.16|6221.16|6343.59|6223.59|6343.59|6223.59|6341.16|6221.16|10
1655987320000|2022-06-23 12:28:40|6343.57|6223.57|6345.29|6225.29|6345.29|6225.29|6343.57|6223.57|10
1655987330000|2022-06-23 12:28:50|6345.07|6225.07|6345.47|6225.47|6345.55|6225.55|6345.07|6225.07|9
1655987340000|2022-06-23 12:29:00|6345.42|6225.42|6345.92|6225.92|6345.92|6225.92|6345.42|6225.42|9
1655987350000|2022-06-23 12:29:10|6346.13|6226.13|6346.2|6226.2|6346.39|6226.39|6346.01|6226.01|10
1655987360000|2022-06-23 12:29:20|6346.44|6226.44|6347.05|6227.05|6347.06|6227.06|6346.23|6226.23|10
1655987370000|2022-06-23 12:29:30|6347.04|6227.04|6347.1|6227.1|6347.46|6227.46|6347.04|6227.04|9
1655987380000|2022-06-23 12:29:40|6347.01|6227.01|6346.84|6226.84|6347.03|6227.03|6346.66|6226.66|10
1655987390000|2022-06-23 12:29:50|6346.99|6226.99|6348.77|6228.77|6348.87|6228.87|6346.94|6226.94|10
1655987400000|2022-06-23 12:30:00|6348.8|6228.8|6350.76|6230.76|6350.78|6230.78|6348.75|6228.75|10
1655987410000|2022-06-23 12:30:10|6350.91|6230.91|6361.92|6241.92|6361.92|6241.92|6350.91|6230.91|10
1655987420000|2022-06-23 12:30:20|6363.4|6243.4|6366.51|6246.51|6368.04|6248.04|6363.4|6243.4|10
1655987430000|2022-06-23 12:30:30|6366.09|6246.09|6361|6241|6366.09|6246.09|6361|6241|10
1655987440000|2022-06-23 12:30:40|6359.7|6239.7|6354.01|6234.01|6359.7|6239.7|6354.01|6234.01|10
1655987450000|2022-06-23 12:30:50|6353.39|6233.39|6347.73|6227.73|6353.39|6233.39|6347.73|6227.73|10
1655987460000|2022-06-23 12:31:00|6348.33|6228.33|6348.73|6228.73|6348.73|6228.73|6347.74|6227.74|10
1655987470000|2022-06-23 12:31:10|6348.98|6228.98|6349.02|6229.02|6349.08|6229.08|6348.37|6228.37|9
1655987480000|2022-06-23 12:31:20|6348.97|6228.97|6350.05|6230.05|6350.44|6230.44|6348.97|6228.97|10
1655987490000|2022-06-23 12:31:30|6350.12|6230.12|6348.82|6228.82|6350.12|6230.12|6348.82|6228.82|10
1655987500000|2022-06-23 12:31:40|6347.93|6227.93|6346.94|6226.94|6348.06|6228.06|6346.81|6226.81|10
1655987510000|2022-06-23 12:31:50|6346.52|6226.52|6344.96|6224.96|6346.52|6226.52|6344.96|6224.96|10
1655987520000|2022-06-23 12:32:00|6344.33|6224.33|6343.81|6223.81|6344.73|6224.73|6343.58|6223.58|10
1655987530000|2022-06-23 12:32:10|6343.76|6223.76|6344.44|6224.44|6344.44|6224.44|6343.67|6223.67|10
1655987540000|2022-06-23 12:32:20|6344.06|6224.06|6344.78|6224.78|6344.78|6224.78|6343.94|6223.94|9
1655987550000|2022-06-23 12:32:30|6344.72|6224.72|6344.73|6224.73|6344.88|6224.88|6344.49|6224.49|9
1655987560000|2022-06-23 12:32:40|6344.66|6224.66|6345.64|6225.64|6345.64|6225.64|6344.66|6224.66|10
1655987570000|2022-06-23 12:32:50|6345.6|6225.6|6345.8|6225.8|6346.32|6226.32|6345.58|6225.58|9
1655987580000|2022-06-23 12:33:00|6345.83|6225.83|6346.42|6226.42|6346.42|6226.42|6345.74|6225.74|9
1655987590000|2022-06-23 12:33:10|6345.84|6225.84|6344.95|6224.95|6345.84|6225.84|6344.94|6224.94|10
1655987600000|2022-06-23 12:33:20|6344.82|6224.82|6344.83|6224.83|6345.08|6225.08|6344.48|6224.48|10
1655987610000|2022-06-23 12:33:30|6344.57|6224.57|6345.57|6225.57|6345.89|6225.89|6344.57|6224.57|10
1655987620000|2022-06-23 12:33:40|6345.86|6225.86|6344.83|6224.83|6345.86|6225.86|6344.71|6224.71|10
1655987630000|2022-06-23 12:33:50|6344.54|6224.54|6345.32|6225.32|6345.57|6225.57|6344.54|6224.54|10
1655987640000|2022-06-23 12:34:00|6345.43|6225.43|6346.7|6226.7|6346.7|6226.7|6345.36|6225.36|10
1655987650000|2022-06-23 12:34:10|6346.87|6226.87|6348.35|6228.35|6348.35|6228.35|6346.87|6226.87|10
1655987660000|2022-06-23 12:34:20|6348.38|6228.38|6350.8|6230.8|6350.8|6230.8|6348.38|6228.38|10
1655987670000|2022-06-23 12:34:30|6350.91|6230.91|6351.65|6231.65|6351.91|6231.91|6350.91|6230.91|9
1655987680000|2022-06-23 12:34:40|6351.73|6231.73|6351.93|6231.93|6352.17|6232.17|6351.6|6231.6|10
1655987690000|2022-06-23 12:34:50|6351.98|6231.98|6351.63|6231.63|6352.24|6232.24|6351.63|6231.63|10
1655987700000|2022-06-23 12:35:00|6351.42|6231.42|6351.96|6231.96|6352.16|6232.16|6351.33|6231.33|9
1655987710000|2022-06-23 12:35:10|6351.87|6231.87|6352.35|6232.35|6352.37|6232.37|6351.56|6231.56|10
1655987720000|2022-06-23 12:35:20|6352.12|6232.12|6352.92|6232.92|6352.92|6232.92|6352.04|6232.04|10
1655987730000|2022-06-23 12:35:30|6352.93|6232.93|6353.77|6233.77|6353.82|6233.82|6352.93|6232.93|10
1655987740000|2022-06-23 12:35:40|6353.67|6233.67|6354.28|6234.28|6354.28|6234.28|6353.67|6233.67|10
1655987750000|2022-06-23 12:35:50|6354.18|6234.18|6354.14|6234.14|6354.56|6234.56|6354.14|6234.14|9
1655987760000|2022-06-23 12:36:00|6354.39|6234.39|6353.53|6233.53|6354.39|6234.39|6353.28|6233.28|10
1655987770000|2022-06-23 12:36:10|6352.93|6232.93|6351.58|6231.58|6352.93|6232.93|6351.58|6231.58|9
1655987780000|2022-06-23 12:36:20|6351.25|6231.25|6349.67|6229.67|6351.25|6231.25|6349.44|6229.44|10
1655987790000|2022-06-23 12:36:30|6350.05|6230.05|6349.87|6229.87|6350.05|6230.05|6349.65|6229.65|10
1655987800000|2022-06-23 12:36:40|6349.94|6229.94|6349.96|6229.96|6350.16|6230.16|6349.71|6229.71|10
1655987810000|2022-06-23 12:36:50|6350.07|6230.07|6349.83|6229.83|6350.22|6230.22|6349.76|6229.76|9
1655987820000|2022-06-23 12:37:00|6349.71|6229.71|6349.83|6229.83|6350.25|6230.25|6349.61|6229.61|10
1655987830000|2022-06-23 12:37:10|6349.82|6229.82|6349.88|6229.88|6349.88|6229.88|6349.15|6229.15|10
1655987840000|2022-06-23 12:37:20|6349.62|6229.62|6349.04|6229.04|6350.23|6230.23|6349.01|6229.01|10
1655987850000|2022-06-23 12:37:30|6348.86|6228.86|6347.03|6227.03|6348.98|6228.98|6347.03|6227.03|10
1655987860000|2022-06-23 12:37:40|6347.09|6227.09|6345.72|6225.72|6347.09|6227.09|6345.72|6225.72|10
1655987870000|2022-06-23 12:37:50|6345.76|6225.76|6343.66|6223.66|6345.76|6225.76|6343.66|6223.66|10
1655987880000|2022-06-23 12:38:00|6343.24|6223.24|6339.79|6219.79|6343.24|6223.24|6339.79|6219.79|10
1655987890000|2022-06-23 12:38:10|6339.82|6219.82|6336.36|6216.36|6339.82|6219.82|6336.36|6216.36|10
1655987900000|2022-06-23 12:38:20|6336.06|6216.06|6333.4|6213.4|6336.06|6216.06|6333.4|6213.4|10
1655987910000|2022-06-23 12:38:30|6333.15|6213.15|6331.41|6211.41|6333.15|6213.15|6330.74|6210.74|10
1655987920000|2022-06-23 12:38:40|6331.59|6211.59|6331.73|6211.73|6332.25|6212.25|6331.59|6211.59|10
1655987930000|2022-06-23 12:38:50|6330.99|6210.99|6328.3|6208.3|6330.99|6210.99|6328.3|6208.3|10
1655987940000|2022-06-23 12:39:00|6328.42|6208.42|6324.65|6204.65|6328.42|6208.42|6324.44|6204.44|10
1655987950000|2022-06-23 12:39:10|6324.43|6204.43|6324.36|6204.36|6324.43|6204.43|6323.25|6203.25|10
1655987960000|2022-06-23 12:39:20|6324.93|6204.93|6324.84|6204.84|6325.44|6205.44|6324.76|6204.76|10
1655987970000|2022-06-23 12:39:30|6325.03|6205.03|6324.62|6204.62|6325.03|6205.03|6324.18|6204.18|10
1655987980000|2022-06-23 12:39:40|6324.6|6204.6|6324.15|6204.15|6324.84|6204.84|6324.15|6204.15|10
1655987990000|2022-06-23 12:39:50|6324.29|6204.29|6323.23|6203.23|6324.29|6204.29|6323.23|6203.23|10
1655988000000|2022-06-23 12:40:00|6323.09|6203.09|6322.1|6202.1|6323.09|6203.09|6322.1|6202.1|10
1655988010000|2022-06-23 12:40:10|6322.4|6202.4|6321.85|6201.85|6322.4|6202.4|6321.46|6201.46|10
1655988020000|2022-06-23 12:40:20|6322.74|6202.74|6322.19|6202.19|6322.74|6202.74|6322.02|6202.02|9
1655988030000|2022-06-23 12:40:30|6321.48|6201.48|6318.92|6198.92|6321.48|6201.48|6318.92|6198.92|10
1655988040000|2022-06-23 12:40:40|6319.63|6199.63|6320.18|6200.18|6320.72|6200.72|6319.26|6199.26|10
1655988050000|2022-06-23 12:40:50|6320.01|6200.01|6320.83|6200.83|6321.11|6201.11|6320.01|6200.01|10
1655988060000|2022-06-23 12:41:00|6320.86|6200.86|6322.09|6202.09|6322.19|6202.19|6320.73|6200.73|9
1655988070000|2022-06-23 12:41:10|6321.35|6201.35|6321.45|6201.45|6322.05|6202.05|6320.97|6200.97|10
1655988080000|2022-06-23 12:41:20|6321.42|6201.42|6320.15|6200.15|6321.45|6201.45|6320.15|6200.15|10
1655988090000|2022-06-23 12:41:30|6320.34|6200.34|6320.75|6200.75|6320.8|6200.8|6320.13|6200.13|10
1655988100000|2022-06-23 12:41:40|6320.43|6200.43|6318.5|6198.5|6320.74|6200.74|6318.5|6198.5|10
1655988110000|2022-06-23 12:41:50|6318.3|6198.3|6316.18|6196.18|6318.3|6198.3|6315.73|6195.73|10
1655988120000|2022-06-23 12:42:00|6316.75|6196.75|6317.94|6197.94|6317.94|6197.94|6316.22|6196.22|10
1655988130000|2022-06-23 12:42:10|6317.76|6197.76|6318.42|6198.42|6318.42|6198.42|6317.53|6197.53|10
1655988140000|2022-06-23 12:42:20|6317.37|6197.37|6315.32|6195.32|6317.37|6197.37|6315.32|6195.32|10
1655988150000|2022-06-23 12:42:30|6315.57|6195.57|6316.38|6196.38|6316.65|6196.65|6315.13|6195.13|10
1655988160000|2022-06-23 12:42:40|6316.56|6196.56|6315.87|6195.87|6316.61|6196.61|6315.76|6195.76|9
1655988170000|2022-06-23 12:42:50|6315.5|6195.5|6315.6|6195.6|6315.6|6195.6|6315.14|6195.14|10
1655988180000|2022-06-23 12:43:00|6315.58|6195.58|6315.65|6195.65|6316.19|6196.19|6315.58|6195.58|10
1655988190000|2022-06-23 12:43:10|6315.58|6195.58|6315.56|6195.56|6315.98|6195.98|6315.42|6195.42|8
1655988200000|2022-06-23 12:43:20|6315.97|6195.97|6315.83|6195.83|6316.45|6196.45|6315.83|6195.83|10
1655988210000|2022-06-23 12:43:30|6315.66|6195.66|6315.36|6195.36|6315.66|6195.66|6314.94|6194.94|10
1655988220000|2022-06-23 12:43:40|6315.29|6195.29|6315.16|6195.16|6315.37|6195.37|6315.02|6195.02|10
1655988230000|2022-06-23 12:43:50|6315.05|6195.05|6314.27|6194.27|6315.15|6195.15|6314.1|6194.1|10
1655988240000|2022-06-23 12:44:00|6314.35|6194.35|6313.82|6193.82|6314.36|6194.36|6313.82|6193.82|9
1655988250000|2022-06-23 12:44:10|6313.83|6193.83|6313.53|6193.53|6313.93|6193.93|6313.36|6193.36|9
1655988260000|2022-06-23 12:44:20|6313.77|6193.77|6313.19|6193.19|6314.07|6194.07|6313.19|6193.19|10
1655988270000|2022-06-23 12:44:30|6313.33|6193.33|6313.08|6193.08|6313.54|6193.54|6313.08|6193.08|10
1655988280000|2022-06-23 12:44:40|6313.24|6193.24|6312.97|6192.97|6313.24|6193.24|6312.8|6192.8|10
1655988290000|2022-06-23 12:44:50|6313.29|6193.29|6313.24|6193.24|6313.63|6193.63|6313.24|6193.24|10
1655988300000|2022-06-23 12:45:00|6313.37|6193.37|6312.44|6192.44|6313.37|6193.37|6312.44|6192.44|9
1655988310000|2022-06-23 12:45:10|6312.38|6192.38|6311.83|6191.83|6312.38|6192.38|6311.83|6191.83|10
1655988320000|2022-06-23 12:45:20|6312.21|6192.21|6312.38|6192.38|6312.46|6192.46|6311.74|6191.74|10
1655988330000|2022-06-23 12:45:30|6312.23|6192.23|6312.82|6192.82|6312.91|6192.91|6312.23|6192.23|10
1655988340000|2022-06-23 12:45:40|6312.79|6192.79|6312.9|6192.9|6313.23|6193.23|6312.74|6192.74|10
1655988350000|2022-06-23 12:45:50|6312.99|6192.99|6312.97|6192.97|6313.33|6193.33|6312.68|6192.68|10
1655988360000|2022-06-23 12:46:00|6312.38|6192.38|6314.1|6194.1|6314.1|6194.1|6312.38|6192.38|10
1655988370000|2022-06-23 12:46:10|6313.96|6193.96|6317.69|6197.69|6318.38|6198.38|6313.96|6193.96|10
1655988380000|2022-06-23 12:46:20|6318.42|6198.42|6318.44|6198.44|6318.87|6198.87|6317.57|6197.57|10
1655988390000|2022-06-23 12:46:30|6318.16|6198.16|6317.79|6197.79|6318.19|6198.19|6317.45|6197.45|10
1655988400000|2022-06-23 12:46:40|6317.78|6197.78|6318.35|6198.35|6318.65|6198.65|6317.67|6197.67|10
1655988410000|2022-06-23 12:46:50|6318.62|6198.62|6318.33|6198.33|6318.62|6198.62|6317.99|6197.99|10
1655988420000|2022-06-23 12:47:00|6317.85|6197.85|6317.67|6197.67|6318.19|6198.19|6317.67|6197.67|9
1655988430000|2022-06-23 12:47:10|6317.83|6197.83|6318.06|6198.06|6318.14|6198.14|6317.57|6197.57|9
1655988440000|2022-06-23 12:47:20|6318.13|6198.13|6317.57|6197.57|6318.23|6198.23|6317.57|6197.57|9
1655988450000|2022-06-23 12:47:30|6317.72|6197.72|6316.05|6196.05|6317.72|6197.72|6316.05|6196.05|10
1655988460000|2022-06-23 12:47:40|6316.03|6196.03|6316.29|6196.29|6316.89|6196.89|6316.03|6196.03|8
1655988470000|2022-06-23 12:47:50|6316.58|6196.58|6315.61|6195.61|6316.58|6196.58|6315.29|6195.29|10
1655988480000|2022-06-23 12:48:00|6315.4|6195.4|6315.84|6195.84|6315.96|6195.96|6315.4|6195.4|10
1655988490000|2022-06-23 12:48:10|6315.58|6195.58|6315.74|6195.74|6315.95|6195.95|6315.58|6195.58|9
1655988500000|2022-06-23 12:48:20|6315.59|6195.59|6314.93|6194.93|6315.59|6195.59|6314.73|6194.73|9
1655988510000|2022-06-23 12:48:30|6314.76|6194.76|6315.94|6195.94|6316.28|6196.28|6314.72|6194.72|10
1655988520000|2022-06-23 12:48:40|6316.12|6196.12|6315.83|6195.83|6316.38|6196.38|6315.68|6195.68|10
1655988530000|2022-06-23 12:48:50|6315.81|6195.81|6313.73|6193.73|6315.81|6195.81|6313.73|6193.73|9
1655988540000|2022-06-23 12:49:00|6313.7|6193.7|6313.69|6193.69|6313.71|6193.71|6313.2|6193.2|10
1655988550000|2022-06-23 12:49:10|6313.76|6193.76|6313.5|6193.5|6314.05|6194.05|6313.5|6193.5|9
1655988560000|2022-06-23 12:49:20|6313.41|6193.41|6312.79|6192.79|6313.41|6193.41|6312.42|6192.42|10
1655988570000|2022-06-23 12:49:30|6312.59|6192.59|6311.55|6191.55|6312.59|6192.59|6311.49|6191.49|9
1655988580000|2022-06-23 12:49:40|6311.69|6191.69|6312.35|6192.35|6312.35|6192.35|6311.66|6191.66|10
1655988590000|2022-06-23 12:49:50|6312.19|6192.19|6312.66|6192.66|6312.66|6192.66|6312.19|6192.19|9
1655988600000|2022-06-23 12:50:00|6312.73|6192.73|6312.87|6192.87|6313.25|6193.25|6312.73|6192.73|9
1655988610000|2022-06-23 12:50:10|6312.65|6192.65|6311.99|6191.99|6312.73|6192.73|6311.74|6191.74|10
1655988620000|2022-06-23 12:50:20|6312.11|6192.11|6311.93|6191.93|6312.23|6192.23|6311.62|6191.62|10
1655988630000|2022-06-23 12:50:30|6311.95|6191.95|6310.71|6190.71|6311.95|6191.95|6310.71|6190.71|10
1655988640000|2022-06-23 12:50:40|6310.06|6190.06|6309.91|6189.91|6311.42|6191.42|6309.91|6189.91|10
1655988650000|2022-06-23 12:50:50|6310.22|6190.22|6312.02|6192.02|6312.02|6192.02|6309.64|6189.64|9
1655988660000|2022-06-23 12:51:00|6311.91|6191.91|6310.8|6190.8|6311.91|6191.91|6310.8|6190.8|10
1655988670000|2022-06-23 12:51:10|6310.77|6190.77|6310.77|6190.77|6310.77|6190.77|6310.49|6190.49|10
1655988680000|2022-06-23 12:51:20|6310.62|6190.62|6310.46|6190.46|6310.81|6190.81|6310.46|6190.46|10
1655988690000|2022-06-23 12:51:30|6310.45|6190.45|6310.24|6190.24|6310.55|6190.55|6310.24|6190.24|10
1655988700000|2022-06-23 12:51:40|6310.15|6190.15|6309.11|6189.11|6310.37|6190.37|6309.04|6189.04|10
1655988710000|2022-06-23 12:51:50|6309.18|6189.18|6307.9|6187.9|6309.32|6189.32|6307.68|6187.68|10
1655988720000|2022-06-23 12:52:00|6307.23|6187.23|6306.46|6186.46|6307.23|6187.23|6306.46|6186.46|10
1655988730000|2022-06-23 12:52:10|6306.06|6186.06|6303.62|6183.62|6306.06|6186.06|6303.62|6183.62|10
1655988740000|2022-06-23 12:52:20|6303.52|6183.52|6303.68|6183.68|6303.71|6183.71|6303.3|6183.3|10
1655988750000|2022-06-23 12:52:30|6303.45|6183.45|6302.6|6182.6|6303.45|6183.45|6302.6|6182.6|9
1655988760000|2022-06-23 12:52:40|6302.63|6182.63|6303.68|6183.68|6303.68|6183.68|6302.12|6182.12|10
1655988770000|2022-06-23 12:52:50|6303.98|6183.98|6303.76|6183.76|6304.29|6184.29|6303.76|6183.76|9
1655988780000|2022-06-23 12:53:00|6304.04|6184.04|6302.76|6182.76|6304.19|6184.19|6302.76|6182.76|9
1655988790000|2022-06-23 12:53:10|6302.72|6182.72|6301.78|6181.78|6302.72|6182.72|6301.78|6181.78|9
1655988800000|2022-06-23 12:53:20|6301.85|6181.85|6301.36|6181.36|6301.85|6181.85|6301.03|6181.03|10
1655988810000|2022-06-23 12:53:30|6301.18|6181.18|6298.62|6178.62|6301.39|6181.39|6298.62|6178.62|10
1655988820000|2022-06-23 12:53:40|6298.93|6178.93|6296.32|6176.32|6299.1|6179.1|6296.32|6176.32|10
1655988830000|2022-06-23 12:53:50|6296.31|6176.31|6294.88|6174.88|6296.31|6176.31|6294.87|6174.87|10
1655988840000|2022-06-23 12:54:00|6294.64|6174.64|6292.02|6172.02|6294.67|6174.67|6291.83|6171.83|10
1655988850000|2022-06-23 12:54:10|6292.23|6172.23|6292.26|6172.26|6292.65|6172.65|6291.8|6171.8|10
1655988860000|2022-06-23 12:54:20|6291.78|6171.78|6292.25|6172.25|6292.48|6172.48|6291.35|6171.35|9
1655988870000|2022-06-23 12:54:30|6292.17|6172.17|6289.76|6169.76|6292.17|6172.17|6289.76|6169.76|10
1655988880000|2022-06-23 12:54:40|6289.78|6169.78|6286.69|6166.69|6289.78|6169.78|6286.61|6166.61|9
1655988890000|2022-06-23 12:54:50|6285.69|6165.69|6285.98|6165.98|6285.98|6165.98|6284.9|6164.9|10
1655988900000|2022-06-23 12:55:00|6285.42|6165.42|6286.53|6166.53|6286.53|6166.53|6285.42|6165.42|10
1655988910000|2022-06-23 12:55:10|6286.7|6166.7|6286.34|6166.34|6286.9|6166.9|6286.33|6166.33|10
1655988920000|2022-06-23 12:55:20|6286.42|6166.42|6286.94|6166.94|6287.21|6167.21|6285.9|6165.9|10
1655988930000|2022-06-23 12:55:30|6287.34|6167.34|6289.07|6169.07|6289.17|6169.17|6287.34|6167.34|10
1655988940000|2022-06-23 12:55:40|6289.01|6169.01|6291.04|6171.04|6291.04|6171.04|6288.93|6168.93|10
1655988950000|2022-06-23 12:55:50|6291.22|6171.22|6292.63|6172.63|6292.63|6172.63|6291.05|6171.05|10
1655988960000|2022-06-23 12:56:00|6292.77|6172.77|6293.29|6173.29|6293.29|6173.29|6292.77|6172.77|10
1655988970000|2022-06-23 12:56:10|6293.17|6173.17|6293.7|6173.7|6293.7|6173.7|6292.98|6172.98|10
1655988980000|2022-06-23 12:56:20|6293.66|6173.66|6293.91|6173.91|6294.03|6174.03|6293.66|6173.66|10
1655988990000|2022-06-23 12:56:30|6294.12|6174.12|6295.1|6175.1|6295.62|6175.62|6294.12|6174.12|10
1655989000000|2022-06-23 12:56:40|6294.64|6174.64|6296.33|6176.33|6296.33|6176.33|6294.64|6174.64|10
1655989010000|2022-06-23 12:56:50|6295.89|6175.89|6296.01|6176.01|6296.75|6176.75|6295.74|6175.74|10
1655989020000|2022-06-23 12:57:00|6296.13|6176.13|6297.1|6177.1|6297.23|6177.23|6296.13|6176.13|10
1655989030000|2022-06-23 12:57:10|6296.89|6176.89|6297.31|6177.31|6297.31|6177.31|6296.79|6176.79|10
1655989040000|2022-06-23 12:57:20|6297.2|6177.2|6296.65|6176.65|6297.26|6177.26|6296.65|6176.65|10
1655989050000|2022-06-23 12:57:30|6296.68|6176.68|6296.72|6176.72|6296.74|6176.74|6296.36|6176.36|9
1655989060000|2022-06-23 12:57:40|6296.86|6176.86|6297.6|6177.6|6297.6|6177.6|6296.78|6176.78|10
1655989070000|2022-06-23 12:57:50|6297.05|6177.05|6299.31|6179.31|6299.37|6179.37|6297.05|6177.05|10
1655989080000|2022-06-23 12:58:00|6299.16|6179.16|6298.51|6178.51|6299.9|6179.9|6298.51|6178.51|10
1655989090000|2022-06-23 12:58:10|6297.98|6177.98|6295.59|6175.59|6298.37|6178.37|6295.59|6175.59|10
1655989100000|2022-06-23 12:58:20|6295.85|6175.85|6295.19|6175.19|6295.85|6175.85|6295|6175|10
1655989110000|2022-06-23 12:58:30|6294.5|6174.5|6293.65|6173.65|6294.92|6174.92|6293.65|6173.65|10
1655989120000|2022-06-23 12:58:40|6294.22|6174.22|6294.27|6174.27|6294.77|6174.77|6294.13|6174.13|10
1655989130000|2022-06-23 12:58:50|6295.27|6175.27|6296.74|6176.74|6297|6177|6295.27|6175.27|9
1655989140000|2022-06-23 12:59:00|6297.04|6177.04|6298.77|6178.77|6298.77|6178.77|6297.04|6177.04|10
1655989150000|2022-06-23 12:59:10|6298.83|6178.83|6300.31|6180.31|6300.37|6180.37|6298.83|6178.83|9
1655989160000|2022-06-23 12:59:20|6300.34|6180.34|6301.29|6181.29|6301.43|6181.43|6300.34|6180.34|10
1655989170000|2022-06-23 12:59:30|6301.78|6181.78|6302.5|6182.5|6302.5|6182.5|6301.29|6181.29|10
1655989180000|2022-06-23 12:59:40|6302.7|6182.7|6303.46|6183.46|6303.7|6183.7|6302.5|6182.5|10
1655989190000|2022-06-23 12:59:50|6303.33|6183.33|6303.02|6183.02|6303.42|6183.42|6303|6183|10
1655989200000|2022-06-23 13:00:00|6303.11|6183.11|6305.17|6185.17|6305.21|6185.21|6303.11|6183.11|9
1655989210000|2022-06-23 13:00:10|6304.69|6184.69|6307.57|6187.57|6307.57|6187.57|6304.4|6184.4|10
1655989220000|2022-06-23 13:00:20|6307.27|6187.27|6309.33|6189.33|6309.37|6189.37|6307.19|6187.19|10
1655989230000|2022-06-23 13:00:30|6309.83|6189.83|6310.31|6190.31|6310.31|6190.31|6309.28|6189.28|9
1655989240000|2022-06-23 13:00:40|6310.43|6190.43|6311.27|6191.27|6311.27|6191.27|6309.79|6189.79|10
1655989250000|2022-06-23 13:00:50|6311.19|6191.19|6307.96|6187.96|6311.19|6191.19|6307.68|6187.68|9
1655989260000|2022-06-23 13:01:00|6307.57|6187.57|6306.85|6186.85|6307.86|6187.86|6306.73|6186.73|10
1655989270000|2022-06-23 13:01:10|6306.63|6186.63|6305.36|6185.36|6306.73|6186.73|6305.36|6185.36|9
1655989280000|2022-06-23 13:01:20|6304.5|6184.5|6304.2|6184.2|6304.82|6184.82|6304.15|6184.15|10
1655989290000|2022-06-23 13:01:30|6304.19|6184.19|6301.99|6181.99|6304.19|6184.19|6301.98|6181.98|10
1655989300000|2022-06-23 13:01:40|6302.06|6182.06|6301.85|6181.85|6302.12|6182.12|6301.77|6181.77|10
1655989310000|2022-06-23 13:01:50|6301.51|6181.51|6300.72|6180.72|6301.51|6181.51|6300.72|6180.72|8
1655989320000|2022-06-23 13:02:00|6300.9|6180.9|6299.02|6179.02|6300.9|6180.9|6299.02|6179.02|10
1655989330000|2022-06-23 13:02:10|6299.19|6179.19|6299.02|6179.02|6299.21|6179.21|6298.89|6178.89|9
1655989340000|2022-06-23 13:02:20|6298.96|6178.96|6299.35|6179.35|6299.38|6179.38|6298.73|6178.73|10
1655989350000|2022-06-23 13:02:30|6299.37|6179.37|6298.1|6178.1|6299.37|6179.37|6298.1|6178.1|10
1655989360000|2022-06-23 13:02:40|6298.09|6178.09|6297.46|6177.46|6298.31|6178.31|6297.33|6177.33|10
1655989370000|2022-06-23 13:02:50|6297.61|6177.61|6296.95|6176.95|6297.61|6177.61|6296.95|6176.95|10
1655989380000|2022-06-23 13:03:00|6296.91|6176.91|6296.78|6176.78|6297.06|6177.06|6296.78|6176.78|10
1655989390000|2022-06-23 13:03:10|6296.74|6176.74|6296.86|6176.86|6296.96|6176.96|6296.49|6176.49|10
1655989400000|2022-06-23 13:03:20|6296.85|6176.85|6297.63|6177.63|6297.63|6177.63|6296.85|6176.85|10
1655989410000|2022-06-23 13:03:30|6297.49|6177.49|6298.16|6178.16|6298.23|6178.23|6297.49|6177.49|9
1655989420000|2022-06-23 13:03:40|6298.12|6178.12|6298.31|6178.31|6298.55|6178.55|6298.12|6178.12|10
1655989430000|2022-06-23 13:03:50|6298.19|6178.19|6298.21|6178.21|6298.36|6178.36|6298.07|6178.07|10
1655989440000|2022-06-23 13:04:00|6297.94|6177.94|6296.69|6176.69|6298.06|6178.06|6296.69|6176.69|10
1655989450000|2022-06-23 13:04:10|6297.06|6177.06|6296.77|6176.77|6297.11|6177.11|6296.66|6176.66|9
1655989460000|2022-06-23 13:04:20|6296.86|6176.86|6296.62|6176.62|6296.92|6176.92|6296.41|6176.41|9
1655989470000|2022-06-23 13:04:30|6296.74|6176.74|6296.85|6176.85|6297.04|6177.04|6296.65|6176.65|10
1655989480000|2022-06-23 13:04:40|6296.79|6176.79|6296.31|6176.31|6296.79|6176.79|6296.31|6176.31|9
1655989490000|2022-06-23 13:04:50|6296.39|6176.39|6297.05|6177.05|6297.05|6177.05|6296.37|6176.37|10
1655989500000|2022-06-23 13:05:00|6297.01|6177.01|6298.12|6178.12|6298.12|6178.12|6297.01|6177.01|10
1655989510000|2022-06-23 13:05:10|6298.04|6178.04|6297.81|6177.81|6298.51|6178.51|6297.81|6177.81|9
1655989520000|2022-06-23 13:05:20|6297.85|6177.85|6297.26|6177.26|6297.85|6177.85|6297.26|6177.26|10
1655989530000|2022-06-23 13:05:30|6297.12|6177.12|6298.29|6178.29|6298.41|6178.41|6297.12|6177.12|8
1655989540000|2022-06-23 13:05:40|6298.31|6178.31|6298.46|6178.46|6298.63|6178.63|6298.31|6178.31|10
1655989550000|2022-06-23 13:05:50|6298.48|6178.48|6298.78|6178.78|6299.23|6179.23|6298.48|6178.48|10
1655989560000|2022-06-23 13:06:00|6298.77|6178.77|6299.64|6179.64|6299.64|6179.64|6298.7|6178.7|10
1655989570000|2022-06-23 13:06:10|6299.54|6179.54|6299.91|6179.91|6299.91|6179.91|6299.53|6179.53|10
1655989580000|2022-06-23 13:06:20|6299.84|6179.84|6300.79|6180.79|6300.79|6180.79|6299.82|6179.82|10
1655989590000|2022-06-23 13:06:30|6300.76|6180.76|6302.28|6182.28|6302.33|6182.33|6300.76|6180.76|10
1655989600000|2022-06-23 13:06:40|6302.43|6182.43|6302.66|6182.66|6303.05|6183.05|6302.25|6182.25|10
1655989610000|2022-06-23 13:06:50|6303.04|6183.04|6305.58|6185.58|6305.58|6185.58|6303.04|6183.04|10
1655989620000|2022-06-23 13:07:00|6305.62|6185.62|6307.41|6187.41|6307.41|6187.41|6305.62|6185.62|10
1655989630000|2022-06-23 13:07:10|6307.09|6187.09|6308.92|6188.92|6308.92|6188.92|6307.09|6187.09|9
1655989640000|2022-06-23 13:07:20|6308.99|6188.99|6310.78|6190.78|6310.78|6190.78|6308.99|6188.99|10
1655989650000|2022-06-23 13:07:30|6310.97|6190.97|6310.34|6190.34|6310.97|6190.97|6310.17|6190.17|10
1655989660000|2022-06-23 13:07:40|6310.54|6190.54|6310.21|6190.21|6310.54|6190.54|6310.12|6190.12|10
1655989670000|2022-06-23 13:07:50|6310.28|6190.28|6311.35|6191.35|6311.37|6191.37|6309.99|6189.99|10
1655989680000|2022-06-23 13:08:00|6312.13|6192.13|6313.35|6193.35|6314.35|6194.35|6312.13|6192.13|10
1655989690000|2022-06-23 13:08:10|6314.07|6194.07|6315.23|6195.23|6315.23|6195.23|6313.4|6193.4|10
1655989700000|2022-06-23 13:08:20|6315.36|6195.36|6316.13|6196.13|6316.13|6196.13|6315.07|6195.07|9
1655989710000|2022-06-23 13:08:30|6316.08|6196.08|6316.22|6196.22|6316.31|6196.31|6315.94|6195.94|10
1655989720000|2022-06-23 13:08:40|6316.05|6196.05|6316.43|6196.43|6316.47|6196.47|6315.84|6195.84|10
1655989730000|2022-06-23 13:08:50|6316.54|6196.54|6317.34|6197.34|6317.34|6197.34|6316.54|6196.54|10
1655989740000|2022-06-23 13:09:00|6317.64|6197.64|6318.81|6198.81|6318.81|6198.81|6317.64|6197.64|10
1655989750000|2022-06-23 13:09:10|6318.57|6198.57|6318.98|6198.98|6319.39|6199.39|6318.57|6198.57|9
1655989760000|2022-06-23 13:09:20|6319.21|6199.21|6319.91|6199.91|6319.91|6199.91|6319.19|6199.19|9
1655989770000|2022-06-23 13:09:30|6320.1|6200.1|6321.03|6201.03|6321.21|6201.21|6319.99|6199.99|10
1655989780000|2022-06-23 13:09:40|6321.6|6201.6|6320.92|6200.92|6321.6|6201.6|6320.81|6200.81|10
1655989790000|2022-06-23 13:09:50|6320.9|6200.9|6321.59|6201.59|6321.62|6201.62|6320.85|6200.85|10
1655989800000|2022-06-23 13:10:00|6321.85|6201.85|6323.11|6203.11|6323.11|6203.11|6321.85|6201.85|10
1655989810000|2022-06-23 13:10:10|6323.15|6203.15|6322.71|6202.71|6323.15|6203.15|6322.61|6202.61|8
1655989820000|2022-06-23 13:10:20|6323.05|6203.05|6323.51|6203.51|6323.57|6203.57|6322.46|6202.46|10
1655989830000|2022-06-23 13:10:30|6323.92|6203.92|6323.77|6203.77|6323.92|6203.92|6323.38|6203.38|10
1655989840000|2022-06-23 13:10:40|6323.4|6203.4|6324.88|6204.88|6324.88|6204.88|6323.4|6203.4|9
1655989850000|2022-06-23 13:10:50|6324.89|6204.89|6325.96|6205.96|6325.98|6205.98|6324.89|6204.89|10
1655989860000|2022-06-23 13:11:00|6325.89|6205.89|6326.1|6206.1|6326.1|6206.1|6325.73|6205.73|10
1655989870000|2022-06-23 13:11:10|6326.11|6206.11|6325.78|6205.78|6326.14|6206.14|6325.78|6205.78|10
1655989880000|2022-06-23 13:11:20|6325.28|6205.28|6323.5|6203.5|6325.37|6205.37|6323.5|6203.5|10
1655989890000|2022-06-23 13:11:30|6323.78|6203.78|6322.49|6202.49|6323.78|6203.78|6321.74|6201.74|10
1655989900000|2022-06-23 13:11:40|6321.67|6201.67|6321.34|6201.34|6322.68|6202.68|6321.34|6201.34|10
1655989910000|2022-06-23 13:11:50|6320.83|6200.83|6317.9|6197.9|6320.85|6200.85|6317.9|6197.9|10
1655989920000|2022-06-23 13:12:00|6318.14|6198.14|6317.39|6197.39|6318.17|6198.17|6317.36|6197.36|10
1655989930000|2022-06-23 13:12:10|6317.33|6197.33|6317|6197|6317.48|6197.48|6317|6197|10
1655989940000|2022-06-23 13:12:20|6316.8|6196.8|6315.85|6195.85|6316.8|6196.8|6315.85|6195.85|9
1655989950000|2022-06-23 13:12:30|6315.76|6195.76|6313.38|6193.38|6315.76|6195.76|6313.38|6193.38|10
1655989960000|2022-06-23 13:12:40|6313.12|6193.12|6311.56|6191.56|6313.12|6193.12|6311.51|6191.51|10
1655989970000|2022-06-23 13:12:50|6310.87|6190.87|6309.7|6189.7|6310.94|6190.94|6309.13|6189.13|10
1655989980000|2022-06-23 13:13:00|6309.59|6189.59|6310.45|6190.45|6310.45|6190.45|6309.59|6189.59|10
1655989990000|2022-06-23 13:13:10|6310.22|6190.22|6309.9|6189.9|6310.36|6190.36|6309.6|6189.6|10
1655990000000|2022-06-23 13:13:20|6309.54|6189.54|6309.35|6189.35|6309.74|6189.74|6309.32|6189.32|9
1655990010000|2022-06-23 13:13:30|6309.48|6189.48|6308.79|6188.79|6309.48|6189.48|6308.63|6188.63|10
1655990020000|2022-06-23 13:13:40|6308.86|6188.86|6309.01|6189.01|6309.15|6189.15|6308.76|6188.76|10
1655990030000|2022-06-23 13:13:50|6308.88|6188.88|6308.76|6188.76|6308.99|6188.99|6308.43|6188.43|10
1655990040000|2022-06-23 13:14:00|6309.18|6189.18|6309.41|6189.41|6309.67|6189.67|6309.18|6189.18|10
1655990050000|2022-06-23 13:14:10|6309.67|6189.67|6309.99|6189.99|6309.99|6189.99|6309.64|6189.64|10
1655990060000|2022-06-23 13:14:20|6309.97|6189.97|6309.18|6189.18|6309.97|6189.97|6308.96|6188.96|10
1655990070000|2022-06-23 13:14:30|6309.01|6189.01|6309.38|6189.38|6309.38|6189.38|6308.88|6188.88|10
1655990080000|2022-06-23 13:14:40|6309.23|6189.23|6309.31|6189.31|6309.31|6189.31|6309.12|6189.12|10
1655990090000|2022-06-23 13:14:50|6309.28|6189.28|6309.48|6189.48|6309.68|6189.68|6309.28|6189.28|8
1655990100000|2022-06-23 13:15:00|6309.62|6189.62|6310.03|6190.03|6310.03|6190.03|6309.54|6189.54|10
1655990110000|2022-06-23 13:15:10|6309.84|6189.84|6310.38|6190.38|6310.41|6190.41|6309.81|6189.81|10
1655990120000|2022-06-23 13:15:20|6310.34|6190.34|6310.27|6190.27|6310.44|6190.44|6310.2|6190.2|10
1655990130000|2022-06-23 13:15:30|6310.13|6190.13|6309.64|6189.64|6310.13|6190.13|6309.59|6189.59|9
1655990140000|2022-06-23 13:15:40|6309.45|6189.45|6308.69|6188.69|6309.57|6189.57|6308.69|6188.69|10
1655990150000|2022-06-23 13:15:50|6308.75|6188.75|6308.5|6188.5|6308.75|6188.75|6308.5|6188.5|9
1655990160000|2022-06-23 13:16:00|6308.51|6188.51|6308.09|6188.09|6308.62|6188.62|6307.96|6187.96|10
1655990170000|2022-06-23 13:16:10|6308.06|6188.06|6308.46|6188.46|6308.47|6188.47|6308.06|6188.06|9
1655990180000|2022-06-23 13:16:20|6308.5|6188.5|6308.37|6188.37|6308.56|6188.56|6308.34|6188.34|10
1655990190000|2022-06-23 13:16:30|6308.35|6188.35|6308.22|6188.22|6308.4|6188.4|6308.22|6188.22|7
1655990200000|2022-06-23 13:16:40|6308.34|6188.34|6308.44|6188.44|6308.56|6188.56|6308.34|6188.34|7
1655990210000|2022-06-23 13:16:50|6308.42|6188.42|6307.88|6187.88|6308.47|6188.47|6307.88|6187.88|9
1655990220000|2022-06-23 13:17:00|6307.78|6187.78|6308.02|6188.02|6308.13|6188.13|6307.78|6187.78|10
1655990230000|2022-06-23 13:17:10|6308.07|6188.07|6307.76|6187.76|6308.07|6188.07|6307.75|6187.75|8
1655990240000|2022-06-23 13:17:20|6307.66|6187.66|6307.73|6187.73|6307.88|6187.88|6307.58|6187.58|10
1655990250000|2022-06-23 13:17:30|6307.77|6187.77|6308.16|6188.16|6308.16|6188.16|6307.76|6187.76|10
1655990260000|2022-06-23 13:17:40|6308.23|6188.23|6309.94|6189.94|6309.94|6189.94|6308.23|6188.23|10
1655990270000|2022-06-23 13:17:50|6310.16|6190.16|6312.6|6192.6|6312.6|6192.6|6310.16|6190.16|10
1655990280000|2022-06-23 13:18:00|6312.65|6192.65|6315.64|6195.64|6315.64|6195.64|6312.61|6192.61|10
1655990290000|2022-06-23 13:18:10|6315.77|6195.77|6316.19|6196.19|6316.45|6196.45|6315.58|6195.58|10
1655990300000|2022-06-23 13:18:20|6316.84|6196.84|6317.41|6197.41|6317.41|6197.41|6316.79|6196.79|10
1655990310000|2022-06-23 13:18:30|6317.65|6197.65|6317.41|6197.41|6317.79|6197.79|6317.4|6197.4|10
1655990320000|2022-06-23 13:18:40|6317.35|6197.35|6317.52|6197.52|6317.95|6197.95|6317.12|6197.12|10
1655990330000|2022-06-23 13:18:50|6317.26|6197.26|6315|6195|6317.36|6197.36|6315|6195|10
1655990340000|2022-06-23 13:19:00|6314.54|6194.54|6309.87|6189.87|6314.54|6194.54|6309.87|6189.87|10
1655990350000|2022-06-23 13:19:10|6309.81|6189.81|6307.94|6187.94|6309.83|6189.83|6307.93|6187.93|10
1655990360000|2022-06-23 13:19:20|6307.72|6187.72|6306.52|6186.52|6307.8|6187.8|6306.52|6186.52|10
1655990370000|2022-06-23 13:19:30|6306.59|6186.59|6306.29|6186.29|6306.86|6186.86|6306.29|6186.29|10
1655990380000|2022-06-23 13:19:40|6306.42|6186.42|6306.35|6186.35|6306.49|6186.49|6306.25|6186.25|10
1655990390000|2022-06-23 13:19:50|6306.21|6186.21|6305.36|6185.36|6306.37|6186.37|6305.36|6185.36|9
1655990400000|2022-06-23 13:20:00|6305.38|6185.38|6305.78|6185.78|6305.9|6185.9|6305.38|6185.38|10
1655990410000|2022-06-23 13:20:10|6306.36|6186.36|6306.37|6186.37|6306.46|6186.46|6305.91|6185.91|10
1655990420000|2022-06-23 13:20:20|6306.13|6186.13|6306.58|6186.58|6306.73|6186.73|6306.03|6186.03|9
1655990430000|2022-06-23 13:20:30|6306.69|6186.69|6306.28|6186.28|6306.7|6186.7|6306.09|6186.09|10
1655990440000|2022-06-23 13:20:40|6306.24|6186.24|6306.42|6186.42|6306.42|6186.42|6306.01|6186.01|10
1655990450000|2022-06-23 13:20:50|6306.57|6186.57|6307.77|6187.77|6307.77|6187.77|6306.5|6186.5|10
1655990460000|2022-06-23 13:21:00|6307.21|6187.21|6308.31|6188.31|6308.31|6188.31|6307.21|6187.21|10
1655990470000|2022-06-23 13:21:10|6308.29|6188.29|6309.93|6189.93|6310.02|6190.02|6307.73|6187.73|10
1655990480000|2022-06-23 13:21:20|6310.22|6190.22|6311.26|6191.26|6311.54|6191.54|6310.1|6190.1|10
1655990490000|2022-06-23 13:21:30|6311.99|6191.99|6313.7|6193.7|6313.7|6193.7|6311.99|6191.99|10
1655990500000|2022-06-23 13:21:40|6314|6194|6315.78|6195.78|6315.78|6195.78|6314|6194|9
1655990510000|2022-06-23 13:21:50|6315.68|6195.68|6316.47|6196.47|6316.48|6196.48|6315.51|6195.51|10
1655990520000|2022-06-23 13:22:00|6316.71|6196.71|6316.7|6196.7|6316.87|6196.87|6316.59|6196.59|10
1655990530000|2022-06-23 13:22:10|6317.13|6197.13|6318.94|6198.94|6318.94|6198.94|6316.84|6196.84|9
1655990540000|2022-06-23 13:22:20|6318.69|6198.69|6319.68|6199.68|6319.68|6199.68|6318.69|6198.69|9
1655990550000|2022-06-23 13:22:30|6319.72|6199.72|6318.97|6198.97|6321.33|6201.33|6318.97|6198.97|10
1655990560000|2022-06-23 13:22:40|6318.37|6198.37|6315.03|6195.03|6318.37|6198.37|6315.03|6195.03|9
1655990570000|2022-06-23 13:22:50|6314.9|6194.9|6313.91|6193.91|6314.95|6194.95|6313.91|6193.91|10
1655990580000|2022-06-23 13:23:00|6313.84|6193.84|6312.54|6192.54|6313.84|6193.84|6312.34|6192.34|8
1655990590000|2022-06-23 13:23:10|6312.38|6192.38|6311.11|6191.11|6312.38|6192.38|6311.11|6191.11|9
1655990600000|2022-06-23 13:23:20|6311.08|6191.08|6310.53|6190.53|6311.12|6191.12|6310.41|6190.41|10
1655990610000|2022-06-23 13:23:30|6310.63|6190.63|6310.55|6190.55|6310.99|6190.99|6310.55|6190.55|9
1655990620000|2022-06-23 13:23:40|6310.56|6190.56|6310.61|6190.61|6310.7|6190.7|6310.56|6190.56|9
1655990630000|2022-06-23 13:23:50|6310.35|6190.35|6309.26|6189.26|6310.36|6190.36|6309.26|6189.26|10
1655990640000|2022-06-23 13:24:00|6309.2|6189.2|6309.3|6189.3|6309.33|6189.33|6309.04|6189.04|9
1655990650000|2022-06-23 13:24:10|6309.31|6189.31|6310.23|6190.23|6310.23|6190.23|6309.31|6189.31|10
1655990660000|2022-06-23 13:24:20|6310.26|6190.26|6311.14|6191.14|6311.14|6191.14|6310.26|6190.26|10
1655990670000|2022-06-23 13:24:30|6311.45|6191.45|6312.45|6192.45|6312.45|6192.45|6311.14|6191.14|9
1655990680000|2022-06-23 13:24:40|6312.53|6192.53|6313.85|6193.85|6313.85|6193.85|6312.51|6192.51|10
1655990690000|2022-06-23 13:24:50|6313.89|6193.89|6314.48|6194.48|6314.58|6194.58|6313.89|6193.89|10
1655990700000|2022-06-23 13:25:00|6314.58|6194.58|6314|6194|6314.59|6194.59|6314|6194|10
1655990710000|2022-06-23 13:25:10|6313.72|6193.72|6312.21|6192.21|6313.72|6193.72|6312.21|6192.21|8
1655990720000|2022-06-23 13:25:20|6312.11|6192.11|6311.96|6191.96|6312.29|6192.29|6311.69|6191.69|10
1655990730000|2022-06-23 13:25:30|6312.05|6192.05|6312.44|6192.44|6312.61|6192.61|6312.05|6192.05|10
1655990740000|2022-06-23 13:25:40|6312.52|6192.52|6312.49|6192.49|6312.79|6192.79|6312.48|6192.48|10
1655990750000|2022-06-23 13:25:50|6312.93|6192.93|6312.94|6192.94|6312.99|6192.99|6312.8|6192.8|9
1655990760000|2022-06-23 13:26:00|6313|6193|6314.09|6194.09|6314.18|6194.18|6312.92|6192.92|10
1655990770000|2022-06-23 13:26:10|6314.37|6194.37|6315.62|6195.62|6315.62|6195.62|6314.37|6194.37|10
1655990780000|2022-06-23 13:26:20|6315.65|6195.65|6317.03|6197.03|6317.03|6197.03|6315.65|6195.65|10
1655990790000|2022-06-23 13:26:30|6317.71|6197.71|6317.91|6197.91|6318.12|6198.12|6317.52|6197.52|10
1655990800000|2022-06-23 13:26:40|6317.94|6197.94|6318.5|6198.5|6318.5|6198.5|6317.94|6197.94|10
1655990810000|2022-06-23 13:26:50|6318.53|6198.53|6319.72|6199.72|6320.13|6200.13|6318.53|6198.53|10
1655990820000|2022-06-23 13:27:00|6319.79|6199.79|6320.05|6200.05|6320.13|6200.13|6319.79|6199.79|9
1655990830000|2022-06-23 13:27:10|6320.12|6200.12|6320.95|6200.95|6321.06|6201.06|6320.12|6200.12|10
1655990840000|2022-06-23 13:27:20|6321.7|6201.7|6322.17|6202.17|6322.32|6202.32|6321.7|6201.7|10
1655990850000|2022-06-23 13:27:30|6321.97|6201.97|6324.27|6204.27|6324.27|6204.27|6321.86|6201.86|9
1655990860000|2022-06-23 13:27:40|6324.37|6204.37|6324.94|6204.94|6324.94|6204.94|6324.28|6204.28|10
1655990870000|2022-06-23 13:27:50|6325.01|6205.01|6324.48|6204.48|6325.01|6205.01|6324.38|6204.38|9
1655990880000|2022-06-23 13:28:00|6325.12|6205.12|6324.08|6204.08|6325.26|6205.26|6323.92|6203.92|10
1655990890000|2022-06-23 13:28:10|6324.19|6204.19|6323.18|6203.18|6324.62|6204.62|6323.06|6203.06|10
1655990900000|2022-06-23 13:28:20|6322.58|6202.58|6321.06|6201.06|6322.65|6202.65|6321.06|6201.06|10
1655990910000|2022-06-23 13:28:30|6321.11|6201.11|6317.32|6197.32|6321.11|6201.11|6316.62|6196.62|10
1655990920000|2022-06-23 13:28:40|6317.04|6197.04|6316.52|6196.52|6317.04|6197.04|6316.39|6196.39|10
1655990930000|2022-06-23 13:28:50|6316.55|6196.55|6316.15|6196.15|6316.95|6196.95|6315.88|6195.88|10
1655990940000|2022-06-23 13:29:00|6316.28|6196.28|6316.39|6196.39|6316.62|6196.62|6316.21|6196.21|10
1655990950000|2022-06-23 13:29:10|6316.17|6196.17|6315.35|6195.35|6316.17|6196.17|6315.23|6195.23|9
1655990960000|2022-06-23 13:29:20|6315.22|6195.22|6314.52|6194.52|6315.51|6195.51|6314.52|6194.52|9
1655990970000|2022-06-23 13:29:30|6314.56|6194.56|6314.19|6194.19|6314.56|6194.56|6313.86|6193.86|9
1655990980000|2022-06-23 13:29:40|6314.31|6194.31|6314.47|6194.47|6314.48|6194.48|6314.2|6194.2|9
1655990990000|2022-06-23 13:29:50|6314.4|6194.4|6313.87|6193.87|6314.4|6194.4|6313.79|6193.79|10
1655991000000|2022-06-23 13:30:00|6313.8|6193.8|6313.54|6193.54|6313.91|6193.91|6313.46|6193.46|10
1655991010000|2022-06-23 13:30:10|6313.7|6193.7|6313.72|6193.72|6314.22|6194.22|6313.51|6193.51|10
1655991020000|2022-06-23 13:30:20|6313.89|6193.89|6315.2|6195.2|6315.5|6195.5|6313.89|6193.89|10
1655991030000|2022-06-23 13:30:30|6315.94|6195.94|6317.31|6197.31|6317.36|6197.36|6315.73|6195.73|10
1655991040000|2022-06-23 13:30:40|6317.51|6197.51|6322.75|6202.75|6322.75|6202.75|6317.51|6197.51|10
1655991050000|2022-06-23 13:30:50|6324.9|6204.9|6327.24|6207.24|6327.24|6207.24|6324.16|6204.16|10
1655991060000|2022-06-23 13:31:00|6327.3|6207.3|6329.89|6209.89|6330.34|6210.34|6327.28|6207.28|10
1655991070000|2022-06-23 13:31:10|6330.24|6210.24|6331.54|6211.54|6331.54|6211.54|6329.95|6209.95|10
1655991080000|2022-06-23 13:31:20|6331.44|6211.44|6330.73|6210.73|6332.17|6212.17|6330.59|6210.59|10
1655991090000|2022-06-23 13:31:30|6330.63|6210.63|6326.2|6206.2|6330.63|6210.63|6326.2|6206.2|10
1655991100000|2022-06-23 13:31:40|6326.17|6206.17|6323.12|6203.12|6326.5|6206.5|6323.12|6203.12|10
1655991110000|2022-06-23 13:31:50|6323.05|6203.05|6315.14|6195.14|6323.05|6203.05|6315.14|6195.14|10
1655991120000|2022-06-23 13:32:00|6314.41|6194.41|6309.31|6189.31|6314.41|6194.41|6309.2|6189.2|10
1655991130000|2022-06-23 13:32:10|6309.17|6189.17|6306.89|6186.89|6309.17|6189.17|6306.6|6186.6|9
1655991140000|2022-06-23 13:32:20|6307.22|6187.22|6307.34|6187.34|6307.51|6187.51|6306.18|6186.18|10
1655991150000|2022-06-23 13:32:30|6307.56|6187.56|6312.13|6192.13|6312.13|6192.13|6307.56|6187.56|10
1655991160000|2022-06-23 13:32:40|6311.91|6191.91|6321.85|6201.85|6321.85|6201.85|6311.91|6191.91|10
1655991170000|2022-06-23 13:32:50|6322.05|6202.05|6324.79|6204.79|6325.17|6205.17|6322.05|6202.05|10
1655991180000|2022-06-23 13:33:00|6324.63|6204.63|6323.88|6203.88|6324.63|6204.63|6323.13|6203.13|10
1655991190000|2022-06-23 13:33:10|6323.92|6203.92|6326.28|6206.28|6326.46|6206.46|6323.89|6203.89|10
1655991200000|2022-06-23 13:33:20|6326.83|6206.83|6327.19|6207.19|6327.85|6207.85|6326.83|6206.83|10
1655991210000|2022-06-23 13:33:30|6327.77|6207.77|6329.9|6209.9|6329.9|6209.9|6327.75|6207.75|9
1655991220000|2022-06-23 13:33:40|6329.82|6209.82|6328.82|6208.82|6330|6210|6328.82|6208.82|10
1655991230000|2022-06-23 13:33:50|6328.8|6208.8|6327.09|6207.09|6328.8|6208.8|6327.09|6207.09|10
1655991240000|2022-06-23 13:34:00|6326.42|6206.42|6322.24|6202.24|6326.42|6206.42|6322.11|6202.11|10
1655991250000|2022-06-23 13:34:10|6321.88|6201.88|6319.1|6199.1|6321.88|6201.88|6319.1|6199.1|9
1655991260000|2022-06-23 13:34:20|6319.15|6199.15|6315.17|6195.17|6319.15|6199.15|6315.17|6195.17|10
1655991270000|2022-06-23 13:34:30|6314.83|6194.83|6314.13|6194.13|6315.2|6195.2|6313.29|6193.29|10
1655991280000|2022-06-23 13:34:40|6313.56|6193.56|6316.18|6196.18|6316.18|6196.18|6313.38|6193.38|10
1655991290000|2022-06-23 13:34:50|6316.65|6196.65|6322.79|6202.79|6322.79|6202.79|6316.65|6196.65|9
1655991300000|2022-06-23 13:35:00|6322.73|6202.73|6320.89|6200.89|6322.98|6202.98|6320.89|6200.89|10
1655991310000|2022-06-23 13:35:10|6320.88|6200.88|6320.84|6200.84|6321.64|6201.64|6320.84|6200.84|10
1655991320000|2022-06-23 13:35:20|6320.91|6200.91|6316.54|6196.54|6320.91|6200.91|6316.54|6196.54|10
1655991330000|2022-06-23 13:35:30|6316.66|6196.66|6315.33|6195.33|6316.66|6196.66|6315.33|6195.33|9
1655991340000|2022-06-23 13:35:40|6315.03|6195.03|6314.15|6194.15|6315.27|6195.27|6314.15|6194.15|10
1655991350000|2022-06-23 13:35:50|6314.3|6194.3|6312.42|6192.42|6314.3|6194.3|6312.42|6192.42|10
1655991360000|2022-06-23 13:36:00|6311.64|6191.64|6311.02|6191.02|6312.23|6192.23|6310.62|6190.62|10
1655991370000|2022-06-23 13:36:10|6310.71|6190.71|6309.57|6189.57|6310.71|6190.71|6309.57|6189.57|10
1655991380000|2022-06-23 13:36:20|6309.5|6189.5|6308.69|6188.69|6309.5|6189.5|6308.35|6188.35|10
1655991390000|2022-06-23 13:36:30|6308.97|6188.97|6308.88|6188.88|6308.97|6188.97|6308.49|6188.49|10
1655991400000|2022-06-23 13:36:40|6309.03|6189.03|6309.78|6189.78|6309.88|6189.88|6309.03|6189.03|9
1655991410000|2022-06-23 13:36:50|6309.69|6189.69|6307.31|6187.31|6309.69|6189.69|6307.31|6187.31|9
1655991420000|2022-06-23 13:37:00|6306.93|6186.93|6303.81|6183.81|6306.93|6186.93|6303.81|6183.81|10
1655991430000|2022-06-23 13:37:10|6303.71|6183.71|6301.75|6181.75|6303.71|6183.71|6301.75|6181.75|9
1655991440000|2022-06-23 13:37:20|6301.9|6181.9|6299.82|6179.82|6301.9|6181.9|6299.82|6179.82|10
1655991450000|2022-06-23 13:37:30|6299.54|6179.54|6294.93|6174.93|6299.6|6179.6|6294.9|6174.9|10
1655991460000|2022-06-23 13:37:40|6294.54|6174.54|6293.37|6173.37|6294.54|6174.54|6293.37|6173.37|10
1655991470000|2022-06-23 13:37:50|6293.69|6173.69|6292.12|6172.12|6293.69|6173.69|6292.06|6172.06|10
1655991480000|2022-06-23 13:38:00|6292.22|6172.22|6292.69|6172.69|6292.99|6172.99|6292.18|6172.18|10
1655991490000|2022-06-23 13:38:10|6292.9|6172.9|6292.86|6172.86|6293.2|6173.2|6292.63|6172.63|9
1655991500000|2022-06-23 13:38:20|6293.12|6173.12|6293.06|6173.06|6293.22|6173.22|6292.89|6172.89|10
1655991510000|2022-06-23 13:38:30|6292.77|6172.77|6290.67|6170.67|6292.77|6172.77|6290.67|6170.67|10
1655991520000|2022-06-23 13:38:40|6290.62|6170.62|6290.09|6170.09|6290.63|6170.63|6290|6170|10
1655991530000|2022-06-23 13:38:50|6290.29|6170.29|6290.36|6170.36|6290.37|6170.37|6289.52|6169.52|9
1655991540000|2022-06-23 13:39:00|6290.14|6170.14|6289.51|6169.51|6290.23|6170.23|6289.51|6169.51|10
1655991550000|2022-06-23 13:39:10|6289.59|6169.59|6288.84|6168.84|6289.59|6169.59|6288.69|6168.69|10
1655991560000|2022-06-23 13:39:20|6289.04|6169.04|6288.5|6168.5|6289.2|6169.2|6288.5|6168.5|10
1655991570000|2022-06-23 13:39:30|6289.05|6169.05|6290.42|6170.42|6290.42|6170.42|6289.05|6169.05|9
1655991580000|2022-06-23 13:39:40|6290.48|6170.48|6290.74|6170.74|6290.83|6170.83|6290.03|6170.03|9
1655991590000|2022-06-23 13:39:50|6291.16|6171.16|6290.47|6170.47|6291.39|6171.39|6290.47|6170.47|10
1655991600000|2022-06-23 13:40:00|6289.89|6169.89|6289.54|6169.54|6290.13|6170.13|6289.26|6169.26|10
1655991610000|2022-06-23 13:40:10|6289.51|6169.51|6288.49|6168.49|6289.51|6169.51|6288.42|6168.42|10
1655991620000|2022-06-23 13:40:20|6288.8|6168.8|6287.16|6167.16|6288.8|6168.8|6287.16|6167.16|10
1655991630000|2022-06-23 13:40:30|6287.2|6167.2|6286.36|6166.36|6287.2|6167.2|6286.36|6166.36|7
1655991640000|2022-06-23 13:40:40|6286.81|6166.81|6285.95|6165.95|6286.81|6166.81|6285.95|6165.95|3
1655991650000|2022-06-23 13:40:50|6288.2|6168.2|6287.14|6167.14|6288.2|6168.2|6286.43|6166.43|4
1655991660000|2022-06-23 13:41:00|6287.48|6167.48|6292.22|6172.22|6292.34|6172.34|6287.48|6167.48|11
1655991670000|2022-06-23 13:41:10|6292.37|6172.37|6294.54|6174.54|6294.54|6174.54|6292.37|6172.37|9
1655991680000|2022-06-23 13:41:20|6294.39|6174.39|6295|6175|6295|6175|6294.39|6174.39|10
1655991690000|2022-06-23 13:41:30|6294.88|6174.88|6296.52|6176.52|6296.55|6176.55|6294.88|6174.88|10
1655991700000|2022-06-23 13:41:40|6296.47|6176.47|6295.24|6175.24|6296.47|6176.47|6295.24|6175.24|9
1655991710000|2022-06-23 13:41:50|6295.11|6175.11|6294.5|6174.5|6295.29|6175.29|6294.5|6174.5|10
1655991720000|2022-06-23 13:42:00|6294.43|6174.43|6293.89|6173.89|6294.59|6174.59|6293.89|6173.89|10
1655991730000|2022-06-23 13:42:10|6293.86|6173.86|6293.64|6173.64|6293.96|6173.96|6293.45|6173.45|10
1655991740000|2022-06-23 13:42:20|6293.79|6173.79|6292.62|6172.62|6293.8|6173.8|6292.62|6172.62|10
1655991750000|2022-06-23 13:42:30|6292.69|6172.69|6294.18|6174.18|6294.49|6174.49|6292.69|6172.69|10
1655991760000|2022-06-23 13:42:40|6293.9|6173.9|6295.16|6175.16|6295.16|6175.16|6293.62|6173.62|10
1655991770000|2022-06-23 13:42:50|6295.6|6175.6|6296.42|6176.42|6296.53|6176.53|6295.6|6175.6|10
1655991780000|2022-06-23 13:43:00|6296.58|6176.58|6296.98|6176.98|6297.07|6177.07|6296.48|6176.48|10
1655991790000|2022-06-23 13:43:10|6297.34|6177.34|6297.86|6177.86|6297.86|6177.86|6297.02|6177.02|10
1655991800000|2022-06-23 13:43:20|6298.08|6178.08|6298.67|6178.67|6298.81|6178.81|6298.08|6178.08|10
1655991810000|2022-06-23 13:43:30|6298.66|6178.66|6300.23|6180.23|6300.23|6180.23|6298.3|6178.3|9
1655991820000|2022-06-23 13:43:40|6299.51|6179.51|6302.02|6182.02|6302.26|6182.26|6299.51|6179.51|10
1655991830000|2022-06-23 13:43:50|6301.81|6181.81|6303.71|6183.71|6303.9|6183.9|6301.73|6181.73|10
1655991840000|2022-06-23 13:44:00|6303.67|6183.67|6303.04|6183.04|6303.88|6183.88|6302.51|6182.51|10
1655991850000|2022-06-23 13:44:10|6303.27|6183.27|6298.8|6178.8|6303.73|6183.73|6298.8|6178.8|10
1655991860000|2022-06-23 13:44:20|6297.72|6177.72|6295.55|6175.55|6297.72|6177.72|6295.55|6175.55|10
1655991870000|2022-06-23 13:44:30|6294.68|6174.68|6292.2|6172.2|6294.69|6174.69|6292.2|6172.2|10
1655991880000|2022-06-23 13:44:40|6291.27|6171.27|6288.62|6168.62|6291.27|6171.27|6288.62|6168.62|10
1655991890000|2022-06-23 13:44:50|6288.46|6168.46|6285.83|6165.83|6288.46|6168.46|6285.83|6165.83|10
1655991900000|2022-06-23 13:45:00|6285.95|6165.95|6285.95|6165.95|6285.95|6165.95|6285.95|6165.95|1
1655991990000|2022-06-23 13:46:30|6277.11|6157.11|6277.11|6157.11|6277.11|6157.11|6277.11|6157.11|1
1655992040000|2022-06-23 13:47:20|6284.73|6164.73|6284.35|6164.35|6284.73|6164.73|6284.35|6164.35|2
1655992050000|2022-06-23 13:47:30|6284.31|6164.31|6285.6|6165.6|6285.6|6165.6|6284.31|6164.31|9
1655992060000|2022-06-23 13:47:40|6285.83|6165.83|6287.57|6167.57|6287.58|6167.58|6285.83|6165.83|10
1655992070000|2022-06-23 13:47:50|6287.5|6167.5|6289.81|6169.81|6289.81|6169.81|6287.5|6167.5|10
1655992080000|2022-06-23 13:48:00|6290.32|6170.32|6292.04|6172.04|6292.04|6172.04|6290.32|6170.32|10
1655992090000|2022-06-23 13:48:10|6291.99|6171.99|6293.13|6173.13|6293.13|6173.13|6291.99|6171.99|9
1655992100000|2022-06-23 13:48:20|6293.29|6173.29|6294.51|6174.51|6294.86|6174.86|6293.29|6173.29|9
1655992110000|2022-06-23 13:48:30|6295.08|6175.08|6294.52|6174.52|6295.47|6175.47|6294.52|6174.52|9
1655992120000|2022-06-23 13:48:40|6294.5|6174.5|6295.69|6175.69|6295.89|6175.89|6294.5|6174.5|10
1655992130000|2022-06-23 13:48:50|6295.31|6175.31|6295.53|6175.53|6296.35|6176.35|6295.05|6175.05|10
1655992140000|2022-06-23 13:49:00|6295.13|6175.13|6293.89|6173.89|6295.13|6175.13|6293.57|6173.57|10
1655992150000|2022-06-23 13:49:10|6294.03|6174.03|6293.51|6173.51|6294.12|6174.12|6293.08|6173.08|10
1655992160000|2022-06-23 13:49:20|6293.53|6173.53|6294.07|6174.07|6294.07|6174.07|6292.81|6172.81|10
1655992170000|2022-06-23 13:49:30|6294.83|6174.83|6296.83|6176.83|6296.83|6176.83|6294.83|6174.83|10
1655992180000|2022-06-23 13:49:40|6297.39|6177.39|6299.28|6179.28|6299.28|6179.28|6297.39|6177.39|10
1655992190000|2022-06-23 13:49:50|6299.27|6179.27|6298.82|6178.82|6299.52|6179.52|6298.82|6178.82|10
1655992200000|2022-06-23 13:50:00|6298.74|6178.74|6295.6|6175.6|6298.88|6178.88|6295.6|6175.6|10
1655992210000|2022-06-23 13:50:10|6295.02|6175.02|6294.54|6174.54|6295.02|6175.02|6293.28|6173.28|10
1655992220000|2022-06-23 13:50:20|6294.79|6174.79|6294.25|6174.25|6294.79|6174.79|6294.21|6174.21|9
1655992230000|2022-06-23 13:50:30|6294.82|6174.82|6295.53|6175.53|6295.61|6175.61|6294.74|6174.74|9
1655992240000|2022-06-23 13:50:40|6295.6|6175.6|6295.7|6175.7|6295.9|6175.9|6295.6|6175.6|10
1655992250000|2022-06-23 13:50:50|6295.8|6175.8|6295.43|6175.43|6295.94|6175.94|6295.43|6175.43|8
1655992260000|2022-06-23 13:51:00|6295.52|6175.52|6294.16|6174.16|6295.62|6175.62|6294.16|6174.16|8
1655992290000|2022-06-23 13:51:30|6291.1|6171.1|6291.1|6171.1|6291.1|6171.1|6291.1|6171.1|1
1655992300000|2022-06-23 13:51:40|6291.29|6171.29|6289.83|6169.83|6291.29|6171.29|6289.83|6169.83|10
1655992310000|2022-06-23 13:51:50|6289.64|6169.64|6287.88|6167.88|6289.64|6169.64|6287.88|6167.88|10
1655992320000|2022-06-23 13:52:00|6287.89|6167.89|6285.83|6165.83|6287.89|6167.89|6285.83|6165.83|10
1655992330000|2022-06-23 13:52:10|6285.4|6165.4|6280.51|6160.51|6285.4|6165.4|6280.51|6160.51|10
1655992340000|2022-06-23 13:52:20|6279.09|6159.09|6273.12|6153.12|6279.79|6159.79|6273.12|6153.12|10
1655992350000|2022-06-23 13:52:30|6272.12|6152.12|6267.66|6147.66|6272.12|6152.12|6267.66|6147.66|10
1655992360000|2022-06-23 13:52:40|6267.69|6147.69|6263.06|6143.06|6267.69|6147.69|6263.06|6143.06|6
1655992450000|2022-06-23 13:54:10|6256.64|6136.64|6256.64|6136.64|6256.64|6136.64|6256.64|6136.64|1
1655992460000|2022-06-23 13:54:20|6257.1|6137.1|6257.71|6137.71|6257.71|6137.71|6256.75|6136.75|9
1655992470000|2022-06-23 13:54:30|6257.89|6137.89|6256.1|6136.1|6257.94|6137.94|6255.48|6135.48|10
1655992480000|2022-06-23 13:54:40|6254.11|6134.11|6251.09|6131.09|6254.11|6134.11|6251.02|6131.02|10
1655992490000|2022-06-23 13:54:50|6250.67|6130.67|6247.39|6127.39|6250.67|6130.67|6247.13|6127.13|10
1655992500000|2022-06-23 13:55:00|6247.26|6127.26|6246.02|6126.02|6247.26|6127.26|6245.62|6125.62|10
1655992510000|2022-06-23 13:55:10|6246.19|6126.19|6246.58|6126.58|6246.9|6126.9|6245.99|6125.99|10
1655992520000|2022-06-23 13:55:20|6246.5|6126.5|6244.78|6124.78|6246.59|6126.59|6244.54|6124.54|10
1655992530000|2022-06-23 13:55:30|6244.77|6124.77|6243.45|6123.45|6245.12|6125.12|6243.45|6123.45|10
1655992540000|2022-06-23 13:55:40|6243.44|6123.44|6244.36|6124.36|6244.36|6124.36|6243.04|6123.04|10
1655992550000|2022-06-23 13:55:50|6244.41|6124.41|6244.48|6124.48|6244.72|6124.72|6244.25|6124.25|10
1655992560000|2022-06-23 13:56:00|6244.72|6124.72|6244.09|6124.09|6244.72|6124.72|6244.09|6124.09|10
1655992570000|2022-06-23 13:56:10|6244.34|6124.34|6245.8|6125.8|6245.92|6125.92|6244.19|6124.19|10
1655992580000|2022-06-23 13:56:20|6245.62|6125.62|6244.25|6124.25|6245.62|6125.62|6244.25|6124.25|10
1655992590000|2022-06-23 13:56:30|6244.23|6124.23|6243.5|6123.5|6244.77|6124.77|6243.5|6123.5|10
1655992600000|2022-06-23 13:56:40|6243.93|6123.93|6244.33|6124.33|6244.49|6124.49|6243.45|6123.45|10
1655992610000|2022-06-23 13:56:50|6244.6|6124.6|6247.07|6127.07|6247.12|6127.12|6244.6|6124.6|10
1655992620000|2022-06-23 13:57:00|6247.04|6127.04|6247.75|6127.75|6248.09|6128.09|6247.04|6127.04|10
1655992630000|2022-06-23 13:57:10|6247.73|6127.73|6249.92|6129.92|6249.92|6129.92|6247.73|6127.73|10
1655992640000|2022-06-23 13:57:20|6249.71|6129.71|6249.6|6129.6|6249.98|6129.98|6249.32|6129.32|9
1655992650000|2022-06-23 13:57:30|6249.62|6129.62|6250.08|6130.08|6250.39|6130.39|6249.48|6129.48|9
1655992660000|2022-06-23 13:57:40|6249.21|6129.21|6248.84|6128.84|6249.25|6129.25|6248.55|6128.55|10
1655992670000|2022-06-23 13:57:50|6248.81|6128.81|6249.38|6129.38|6249.38|6129.38|6248.38|6128.38|10
1655992680000|2022-06-23 13:58:00|6249.27|6129.27|6249.57|6129.57|6250.15|6130.15|6249.27|6129.27|10
1655992690000|2022-06-23 13:58:10|6249.82|6129.82|6249.1|6129.1|6250.09|6130.09|6249.1|6129.1|10
1655992700000|2022-06-23 13:58:20|6249.02|6129.02|6249.32|6129.32|6249.32|6129.32|6248.64|6128.64|10
1655992710000|2022-06-23 13:58:30|6248.95|6128.95|6248.7|6128.7|6248.95|6128.95|6248.7|6128.7|2
1655992730000|2022-06-23 13:58:50|6250.74|6130.74|6250.74|6130.74|6250.74|6130.74|6250.74|6130.74|1
1655992740000|2022-06-23 13:59:00|6251.73|6131.73|6252|6132|6252|6132|6251.73|6131.73|2
1655992800000|2022-06-23 14:00:00|6257.41|6137.41|6257.36|6137.36|6257.93|6137.93|6257.36|6137.36|5
1655992810000|2022-06-23 14:00:10|6257.93|6137.93|6256.69|6136.69|6257.93|6137.93|6256.69|6136.69|6
1655992820000|2022-06-23 14:00:20|6256.54|6136.54|6256.51|6136.51|6256.54|6136.54|6256.3|6136.3|4
1655992830000|2022-06-23 14:00:30|6256.36|6136.36|6256.15|6136.15|6256.36|6136.36|6255.68|6135.68|4
1655992840000|2022-06-23 14:00:40|6254.94|6134.94|6254.94|6134.94|6254.94|6134.94|6254.94|6134.94|1
1655992850000|2022-06-23 14:00:50|6255.14|6135.14|6254.25|6134.25|6255.14|6135.14|6254.25|6134.25|4
1655992860000|2022-06-23 14:01:00|6254.9|6134.9|6254.8|6134.8|6254.9|6134.9|6254.8|6134.8|2
1655993100000|2022-06-23 14:05:00|6250.42|6130.42|6250.42|6130.42|6250.42|6130.42|6250.42|6130.42|1
1655993110000|2022-06-23 14:05:10|6250.33|6130.33|6251.17|6131.17|6251.18|6131.18|6250.33|6130.33|9
1655993120000|2022-06-23 14:05:20|6250.99|6130.99|6251.51|6131.51|6251.63|6131.63|6250.99|6130.99|10
1655993130000|2022-06-23 14:05:30|6251.48|6131.48|6251.97|6131.97|6251.97|6131.97|6251.48|6131.48|10
1655993140000|2022-06-23 14:05:40|6251.65|6131.65|6252.43|6132.43|6252.43|6132.43|6251.65|6131.65|10
1655993150000|2022-06-23 14:05:50|6252.69|6132.69|6253.33|6133.33|6253.33|6133.33|6252.6|6132.6|10
1655993160000|2022-06-23 14:06:00|6253.47|6133.47|6254.93|6134.93|6254.93|6134.93|6253.12|6133.12|9
1655993170000|2022-06-23 14:06:10|6255.14|6135.14|6256.19|6136.19|6256.76|6136.76|6254.85|6134.85|10
1655993180000|2022-06-23 14:06:20|6257.33|6137.33|6259.11|6139.11|6259.14|6139.14|6256.92|6136.92|9
1655993190000|2022-06-23 14:06:30|6259.33|6139.33|6261.39|6141.39|6261.5|6141.5|6259.33|6139.33|9
1655993200000|2022-06-23 14:06:40|6261.35|6141.35|6261.52|6141.52|6261.65|6141.65|6261.12|6141.12|10
1655993210000|2022-06-23 14:06:50|6261.83|6141.83|6261.71|6141.71|6261.83|6141.83|6261.11|6141.11|10
1655993220000|2022-06-23 14:07:00|6261.37|6141.37|6261.53|6141.53|6262.28|6142.28|6261.37|6141.37|10
1655993230000|2022-06-23 14:07:10|6261.63|6141.63|6258.5|6138.5|6261.82|6141.82|6258.5|6138.5|10
1655993240000|2022-06-23 14:07:20|6259.48|6139.48|6258.59|6138.59|6259.7|6139.7|6258.19|6138.19|10
1655993250000|2022-06-23 14:07:30|6258.38|6138.38|6256.57|6136.57|6258.38|6138.38|6256.49|6136.49|10
1655993260000|2022-06-23 14:07:40|6256.67|6136.67|6255.51|6135.51|6256.72|6136.72|6255.51|6135.51|10
1655993270000|2022-06-23 14:07:50|6255.57|6135.57|6254.61|6134.61|6255.57|6135.57|6254.55|6134.55|9
1655993280000|2022-06-23 14:08:00|6254.5|6134.5|6254.13|6134.13|6254.5|6134.5|6254.02|6134.02|9
1655993290000|2022-06-23 14:08:10|6254.18|6134.18|6255.26|6135.26|6255.26|6135.26|6253.88|6133.88|10
1655993300000|2022-06-23 14:08:20|6254.94|6134.94|6252.66|6132.66|6255.26|6135.26|6252.66|6132.66|10
1655993310000|2022-06-23 14:08:30|6252.58|6132.58|6247.42|6127.42|6252.58|6132.58|6247.39|6127.39|10
1655993320000|2022-06-23 14:08:40|6247.57|6127.57|6244.73|6124.73|6247.85|6127.85|6244.73|6124.73|9
1655993330000|2022-06-23 14:08:50|6245.11|6125.11|6243.46|6123.46|6245.25|6125.25|6243.35|6123.35|10
1655993340000|2022-06-23 14:09:00|6243.15|6123.15|6241.16|6121.16|6243.15|6123.15|6241.16|6121.16|10
1655993350000|2022-06-23 14:09:10|6241.06|6121.06|6239.9|6119.9|6241.06|6121.06|6239.9|6119.9|10
1655993360000|2022-06-23 14:09:20|6239.86|6119.86|6237.35|6117.35|6239.86|6119.86|6237.35|6117.35|10
1655993370000|2022-06-23 14:09:30|6237.33|6117.33|6236.62|6116.62|6237.53|6117.53|6236.62|6116.62|10
1655993380000|2022-06-23 14:09:40|6236.87|6116.87|6236.21|6116.21|6236.87|6116.87|6236.18|6116.18|9
1655993390000|2022-06-23 14:09:50|6236.27|6116.27|6234.72|6114.72|6236.48|6116.48|6234.69|6114.69|10
1655993400000|2022-06-23 14:10:00|6234.78|6114.78|6233.82|6113.82|6234.87|6114.87|6233.82|6113.82|8
1655993410000|2022-06-23 14:10:10|6233.6|6113.6|6231.92|6111.92|6233.6|6113.6|6231.9|6111.9|9
1655993420000|2022-06-23 14:10:20|6231.9|6111.9|6231.48|6111.48|6231.9|6111.9|6230.86|6110.86|10
1655993430000|2022-06-23 14:10:30|6231.39|6111.39|6231.78|6111.78|6232.2|6112.2|6231.26|6111.26|10
1655993440000|2022-06-23 14:10:40|6231.71|6111.71|6232.05|6112.05|6232.05|6112.05|6231.35|6111.35|10
1655993510000|2022-06-23 14:11:50|6232.33|6112.33|6231.88|6111.88|6232.48|6112.48|6231.88|6111.88|4
1655993520000|2022-06-23 14:12:00|6232.16|6112.16|6231.56|6111.56|6232.16|6112.16|6231.21|6111.21|10
1655993530000|2022-06-23 14:12:10|6231.64|6111.64|6231.68|6111.68|6231.7|6111.7|6231.3|6111.3|10
1655993540000|2022-06-23 14:12:20|6231.28|6111.28|6229.35|6109.35|6231.57|6111.57|6229.3|6109.3|10
1655993550000|2022-06-23 14:12:30|6229.2|6109.2|6228.52|6108.52|6229.2|6109.2|6228.52|6108.52|9
1655993560000|2022-06-23 14:12:40|6228.25|6108.25|6228.37|6108.37|6228.44|6108.44|6228.07|6108.07|10
1655993570000|2022-06-23 14:12:50|6228.26|6108.26|6228|6108|6228.62|6108.62|6227.97|6107.97|10
1655993580000|2022-06-23 14:13:00|6228.1|6108.1|6227.52|6107.52|6228.1|6108.1|6227.09|6107.09|9
1655993590000|2022-06-23 14:13:10|6227.38|6107.38|6226.57|6106.57|6227.51|6107.51|6226.57|6106.57|10
1655993600000|2022-06-23 14:13:20|6226.66|6106.66|6225.69|6105.69|6226.66|6106.66|6225.53|6105.53|9
1655993610000|2022-06-23 14:13:30|6225.62|6105.62|6225.98|6105.98|6226.19|6106.19|6225.62|6105.62|10
1655993620000|2022-06-23 14:13:40|6226.01|6106.01|6226.46|6106.46|6226.46|6106.46|6225.95|6105.95|9
1655993630000|2022-06-23 14:13:50|6226.41|6106.41|6226.84|6106.84|6226.84|6106.84|6226.21|6106.21|10
1655993640000|2022-06-23 14:14:00|6226.87|6106.87|6229.38|6109.38|6229.38|6109.38|6226.82|6106.82|9
1655993650000|2022-06-23 14:14:10|6228.67|6108.67|6230.62|6110.62|6230.81|6110.81|6228.67|6108.67|9
1655993660000|2022-06-23 14:14:20|6230.33|6110.33|6232.86|6112.86|6233.12|6113.12|6230.33|6110.33|10
1655993670000|2022-06-23 14:14:30|6232.85|6112.85|6232.18|6112.18|6232.85|6112.85|6231.61|6111.61|10
1655993680000|2022-06-23 14:14:40|6232.1|6112.1|6230.9|6110.9|6232.26|6112.26|6230.9|6110.9|10
1655993690000|2022-06-23 14:14:50|6230.94|6110.94|6230.48|6110.48|6230.94|6110.94|6230.39|6110.39|10
1655993700000|2022-06-23 14:15:00|6230.98|6110.98|6231.06|6111.06|6231.06|6111.06|6230.49|6110.49|10
1655993710000|2022-06-23 14:15:10|6230.98|6110.98|6231.46|6111.46|6231.83|6111.83|6230.98|6110.98|10
1655993720000|2022-06-23 14:15:20|6231.57|6111.57|6231.98|6111.98|6231.98|6111.98|6231.34|6111.34|10
1655993730000|2022-06-23 14:15:30|6232.02|6112.02|6234.56|6114.56|6234.56|6114.56|6232.02|6112.02|10
1655993740000|2022-06-23 14:15:40|6234.8|6114.8|6237.21|6117.21|6237.21|6117.21|6234.8|6114.8|10
1655993750000|2022-06-23 14:15:50|6238.08|6118.08|6238.24|6118.24|6238.24|6118.24|6237.81|6117.81|9
1655993760000|2022-06-23 14:16:00|6238.35|6118.35|6238.51|6118.51|6238.65|6118.65|6238.19|6118.19|10
1655993770000|2022-06-23 14:16:10|6238.41|6118.41|6239.01|6119.01|6239.01|6119.01|6238.3|6118.3|8
1655993780000|2022-06-23 14:16:20|6238.91|6118.91|6238.62|6118.62|6239.01|6119.01|6238.62|6118.62|10
1655993790000|2022-06-23 14:16:30|6238.56|6118.56|6238.79|6118.79|6238.89|6118.89|6238.46|6118.46|9
1655993800000|2022-06-23 14:16:40|6238.83|6118.83|6238.69|6118.69|6238.84|6118.84|6238.45|6118.45|10
1655993810000|2022-06-23 14:16:50|6238.72|6118.72|6239.62|6119.62|6239.62|6119.62|6238.66|6118.66|9
1655993820000|2022-06-23 14:17:00|6239.71|6119.71|6240.08|6120.08|6240.29|6120.29|6239.71|6119.71|10
1655993830000|2022-06-23 14:17:10|6240.06|6120.06|6240.3|6120.3|6240.46|6120.46|6240.06|6120.06|9
1655993840000|2022-06-23 14:17:20|6239.96|6119.96|6239.22|6119.22|6240.3|6120.3|6239.19|6119.19|10
1655993850000|2022-06-23 14:17:30|6239.21|6119.21|6238.78|6118.78|6239.21|6119.21|6238.63|6118.63|10
1655993860000|2022-06-23 14:17:40|6238.52|6118.52|6237.41|6117.41|6238.53|6118.53|6237.39|6117.39|10
1655993870000|2022-06-23 14:17:50|6237.54|6117.54|6237.26|6117.26|6237.66|6117.66|6237.26|6117.26|8
1655993880000|2022-06-23 14:18:00|6237.28|6117.28|6236.93|6116.93|6237.28|6117.28|6236.84|6116.84|9
1655993890000|2022-06-23 14:18:10|6236.51|6116.51|6237.56|6117.56|6237.71|6117.71|6236.51|6116.51|10
1655993900000|2022-06-23 14:18:20|6238.29|6118.29|6238.96|6118.96|6239.35|6119.35|6238.29|6118.29|10
1655993910000|2022-06-23 14:18:30|6238.8|6118.8|6237.79|6117.79|6239.04|6119.04|6237.79|6117.79|9
1655993920000|2022-06-23 14:18:40|6237.18|6117.18|6235.05|6115.05|6237.18|6117.18|6234.69|6114.69|9
1655993930000|2022-06-23 14:18:50|6234.99|6114.99|6232.8|6112.8|6234.99|6114.99|6232.8|6112.8|10
1655993940000|2022-06-23 14:19:00|6232.35|6112.35|6231.69|6111.69|6232.35|6112.35|6231.69|6111.69|10
1655993950000|2022-06-23 14:19:10|6231.57|6111.57|6230.86|6110.86|6231.63|6111.63|6230.75|6110.75|10
1655993960000|2022-06-23 14:19:20|6230.93|6110.93|6230.95|6110.95|6231|6111|6230.74|6110.74|10
1655993970000|2022-06-23 14:19:30|6231.19|6111.19|6231.74|6111.74|6231.74|6111.74|6231.19|6111.19|10
1655993980000|2022-06-23 14:19:40|6231.7|6111.7|6230.12|6110.12|6231.7|6111.7|6230.12|6110.12|10
1655993990000|2022-06-23 14:19:50|6230.31|6110.31|6230.65|6110.65|6230.65|6110.65|6230.22|6110.22|8
1655994000000|2022-06-23 14:20:00|6230.48|6110.48|6231.16|6111.16|6231.16|6111.16|6230.44|6110.44|10
1655994010000|2022-06-23 14:20:10|6231.56|6111.56|6232.2|6112.2|6232.2|6112.2|6231.5|6111.5|10
1655994020000|2022-06-23 14:20:20|6232.56|6112.56|6233.2|6113.2|6233.2|6113.2|6232.56|6112.56|10
1655994030000|2022-06-23 14:20:30|6233.15|6113.15|6233.14|6113.14|6233.59|6113.59|6233.14|6113.14|10
1655994040000|2022-06-23 14:20:40|6233.36|6113.36|6232.83|6112.83|6233.41|6113.41|6232.83|6112.83|10
1655994050000|2022-06-23 14:20:50|6233.21|6113.21|6232.97|6112.97|6233.21|6113.21|6232.79|6112.79|10
1655994060000|2022-06-23 14:21:00|6232.99|6112.99|6233.01|6113.01|6233.34|6113.34|6232.82|6112.82|10
1655994070000|2022-06-23 14:21:10|6233.56|6113.56|6234.14|6114.14|6234.44|6114.44|6233.26|6113.26|10
1655994080000|2022-06-23 14:21:20|6234.79|6114.79|6236.34|6116.34|6236.34|6116.34|6234.67|6114.67|10
1655994090000|2022-06-23 14:21:30|6236.62|6116.62|6240.14|6120.14|6240.14|6120.14|6236.62|6116.62|10
1655994100000|2022-06-23 14:21:40|6240.47|6120.47|6241.31|6121.31|6241.31|6121.31|6239.72|6119.72|10
1655994110000|2022-06-23 14:21:50|6241.5|6121.5|6245.63|6125.63|6245.63|6125.63|6241.5|6121.5|10
1655994120000|2022-06-23 14:22:00|6245.7|6125.7|6246.35|6126.35|6246.46|6126.46|6245.56|6125.56|10
1655994130000|2022-06-23 14:22:10|6246.73|6126.73|6245.89|6125.89|6246.73|6126.73|6245.69|6125.69|9
1655994140000|2022-06-23 14:22:20|6245.77|6125.77|6245.78|6125.78|6246.11|6126.11|6245.77|6125.77|10
1655994150000|2022-06-23 14:22:30|6246.05|6126.05|6246.26|6126.26|6246.26|6126.26|6245.76|6125.76|10
1655994160000|2022-06-23 14:22:40|6246.13|6126.13|6245.74|6125.74|6246.13|6126.13|6245.62|6125.62|10
1655994170000|2022-06-23 14:22:50|6245.62|6125.62|6245.38|6125.38|6245.62|6125.62|6245.14|6125.14|10
1655994180000|2022-06-23 14:23:00|6245.27|6125.27|6245.86|6125.86|6245.94|6125.94|6245.14|6125.14|9
1655994190000|2022-06-23 14:23:10|6245.85|6125.85|6246.31|6126.31|6246.39|6126.39|6245.8|6125.8|10
1655994200000|2022-06-23 14:23:20|6246.84|6126.84|6247.44|6127.44|6247.44|6127.44|6246.75|6126.75|10
1655994210000|2022-06-23 14:23:30|6247.15|6127.15|6249|6129|6249|6129|6246.83|6126.83|10
1655994220000|2022-06-23 14:23:40|6248.85|6128.85|6249.34|6129.34|6249.36|6129.36|6248.85|6128.85|10
1655994230000|2022-06-23 14:23:50|6249.28|6129.28|6249.86|6129.86|6249.86|6129.86|6249.05|6129.05|9
1655994240000|2022-06-23 14:24:00|6249.69|6129.69|6250.74|6130.74|6250.74|6130.74|6249.62|6129.62|10
1655994250000|2022-06-23 14:24:10|6250.6|6130.6|6251.4|6131.4|6251.59|6131.59|6250.36|6130.36|10
1655994260000|2022-06-23 14:24:20|6251.17|6131.17|6251.2|6131.2|6251.55|6131.55|6251.03|6131.03|10
1655994270000|2022-06-23 14:24:30|6251.45|6131.45|6250.84|6130.84|6251.45|6131.45|6250.35|6130.35|9
1655994280000|2022-06-23 14:24:40|6250.63|6130.63|6250.2|6130.2|6250.63|6130.63|6250.07|6130.07|10
1655994290000|2022-06-23 14:24:50|6249.79|6129.79|6249.45|6129.45|6249.79|6129.79|6249.35|6129.35|10
1655994300000|2022-06-23 14:25:00|6249.24|6129.24|6248.72|6128.72|6249.24|6129.24|6248.72|6128.72|10
1655994310000|2022-06-23 14:25:10|6248.55|6128.55|6247.78|6127.78|6248.55|6128.55|6247.76|6127.76|10
1655994320000|2022-06-23 14:25:20|6248|6128|6247.68|6127.68|6248.11|6128.11|6247.59|6127.59|10
1655994330000|2022-06-23 14:25:30|6247.53|6127.53|6246.87|6126.87|6247.53|6127.53|6246.87|6126.87|10
1655994340000|2022-06-23 14:25:40|6246.82|6126.82|6247.59|6127.59|6247.63|6127.63|6246.68|6126.68|10
1655994350000|2022-06-23 14:25:50|6247.52|6127.52|6248.14|6128.14|6248.14|6128.14|6246.95|6126.95|10
1655994360000|2022-06-23 14:26:00|6248.35|6128.35|6248.72|6128.72|6248.97|6128.97|6248.32|6128.32|10
1655994370000|2022-06-23 14:26:10|6248.88|6128.88|6249.5|6129.5|6249.59|6129.59|6248.83|6128.83|10
1655994380000|2022-06-23 14:26:20|6249.55|6129.55|6250.18|6130.18|6250.31|6130.31|6249.55|6129.55|10
1655994390000|2022-06-23 14:26:30|6250.21|6130.21|6249.5|6129.5|6250.24|6130.24|6249.5|6129.5|9
1655994400000|2022-06-23 14:26:40|6249.71|6129.71|6248.36|6128.36|6249.71|6129.71|6248.36|6128.36|10
1655994410000|2022-06-23 14:26:50|6248.79|6128.79|6246.59|6126.59|6248.79|6128.79|6246.44|6126.44|10
1655994420000|2022-06-23 14:27:00|6246.22|6126.22|6245.17|6125.17|6246.52|6126.52|6244.72|6124.72|9
1655994430000|2022-06-23 14:27:10|6245.22|6125.22|6245.74|6125.74|6245.91|6125.91|6245.1|6125.1|9
1655994440000|2022-06-23 14:27:20|6245.91|6125.91|6246.04|6126.04|6246.4|6126.4|6245.87|6125.87|10
1655994450000|2022-06-23 14:27:30|6246.18|6126.18|6246.76|6126.76|6246.85|6126.85|6246.18|6126.18|10
1655994460000|2022-06-23 14:27:40|6246.75|6126.75|6246.17|6126.17|6246.94|6126.94|6246.17|6126.17|10
1655994470000|2022-06-23 14:27:50|6246.82|6126.82|6246.93|6126.93|6247.17|6127.17|6246.73|6126.73|10
1655994480000|2022-06-23 14:28:00|6246.77|6126.77|6246.03|6126.03|6246.77|6126.77|6246.03|6126.03|10
1655994490000|2022-06-23 14:28:10|6246.39|6126.39|6246.21|6126.21|6246.4|6126.4|6246.13|6126.13|10
1655994500000|2022-06-23 14:28:20|6246.35|6126.35|6247.18|6127.18|6247.36|6127.36|6246.35|6126.35|10
1655994510000|2022-06-23 14:28:30|6247.64|6127.64|6247.93|6127.93|6248.09|6128.09|6247.54|6127.54|10
1655994520000|2022-06-23 14:28:40|6247.38|6127.38|6246.21|6126.21|6247.6|6127.6|6246.21|6126.21|10
1655994530000|2022-06-23 14:28:50|6246.19|6126.19|6245.67|6125.67|6246.29|6126.29|6245.63|6125.63|10
1655994540000|2022-06-23 14:29:00|6245.43|6125.43|6245.54|6125.54|6245.65|6125.65|6244.92|6124.92|10
1655994550000|2022-06-23 14:29:10|6245.4|6125.4|6246.28|6126.28|6246.28|6126.28|6245.4|6125.4|9
1655994560000|2022-06-23 14:29:20|6246.26|6126.26|6247.7|6127.7|6247.7|6127.7|6246.26|6126.26|10
1655994570000|2022-06-23 14:29:30|6247.48|6127.48|6247.54|6127.54|6247.67|6127.67|6247.01|6127.01|10
1655994580000|2022-06-23 14:29:40|6247.27|6127.27|6246.99|6126.99|6247.42|6127.42|6246.93|6126.93|10
1655994590000|2022-06-23 14:29:50|6246.75|6126.75|6245.61|6125.61|6246.75|6126.75|6245.57|6125.57|10
1655994600000|2022-06-23 14:30:00|6245.52|6125.52|6246.39|6126.39|6246.46|6126.46|6245.35|6125.35|9
1655994610000|2022-06-23 14:30:10|6246.58|6126.58|6246.5|6126.5|6247.21|6127.21|6246.28|6126.28|10
1655994620000|2022-06-23 14:30:20|6247.34|6127.34|6247.95|6127.95|6247.95|6127.95|6246.97|6126.97|9
1655994630000|2022-06-23 14:30:30|6248.06|6128.06|6249.12|6129.12|6249.12|6129.12|6248.06|6128.06|10
1655994640000|2022-06-23 14:30:40|6248.99|6128.99|6248.85|6128.85|6249.05|6129.05|6248.85|6128.85|10
1655994650000|2022-06-23 14:30:50|6248.91|6128.91|6249.02|6129.02|6249.31|6129.31|6248.83|6128.83|8
1655994660000|2022-06-23 14:31:00|6249.39|6129.39|6248.11|6128.11|6249.39|6129.39|6248.11|6128.11|4
1655994670000|2022-06-23 14:31:10|6246.48|6126.48|6247.68|6127.68|6247.84|6127.84|6246.48|6126.48|10
1655994680000|2022-06-23 14:31:20|6247.51|6127.51|6251.47|6131.47|6251.48|6131.48|6247.51|6127.51|10
1655994690000|2022-06-23 14:31:30|6251.74|6131.74|6252.04|6132.04|6252.5|6132.5|6251.74|6131.74|10
1655994700000|2022-06-23 14:31:40|6252.18|6132.18|6251.8|6131.8|6252.19|6132.19|6251.76|6131.76|10
1655994710000|2022-06-23 14:31:50|6251.6|6131.6|6251.3|6131.3|6251.6|6131.6|6250.94|6130.94|10
1655994720000|2022-06-23 14:32:00|6251.46|6131.46|6252.16|6132.16|6252.16|6132.16|6251.41|6131.41|10
1655994730000|2022-06-23 14:32:10|6252.42|6132.42|6251.88|6131.88|6252.54|6132.54|6251.88|6131.88|10
1655994740000|2022-06-23 14:32:20|6251.95|6131.95|6252.71|6132.71|6252.81|6132.81|6251.95|6131.95|10
1655994750000|2022-06-23 14:32:30|6252.86|6132.86|6251.97|6131.97|6252.86|6132.86|6251.97|6131.97|10
1655994760000|2022-06-23 14:32:40|6252.51|6132.51|6252.01|6132.01|6252.51|6132.51|6251.75|6131.75|10
1655994770000|2022-06-23 14:32:50|6251.74|6131.74|6252.1|6132.1|6252.12|6132.12|6251.74|6131.74|9
1655994780000|2022-06-23 14:33:00|6251.94|6131.94|6250.41|6130.41|6251.94|6131.94|6250.26|6130.26|11
1655994790000|2022-06-23 14:33:10|6249.85|6129.85|6249.91|6129.91|6250.82|6130.82|6249.85|6129.85|10
1655994800000|2022-06-23 14:33:20|6249.89|6129.89|6249.07|6129.07|6249.94|6129.94|6249.07|6129.07|10
1655994810000|2022-06-23 14:33:30|6248.98|6128.98|6249.22|6129.22|6249.29|6129.29|6248.89|6128.89|10
1655994820000|2022-06-23 14:33:40|6249.08|6129.08|6249.06|6129.06|6249.26|6129.26|6249.06|6129.06|10
1655994830000|2022-06-23 14:33:50|6249.04|6129.04|6249.22|6129.22|6249.28|6129.28|6248.81|6128.81|9
1655994840000|2022-06-23 14:34:00|6249.03|6129.03|6248.6|6128.6|6249.28|6129.28|6248.6|6128.6|10
1655994850000|2022-06-23 14:34:10|6248.3|6128.3|6249|6129|6249|6129|6248.12|6128.12|10
1655994860000|2022-06-23 14:34:20|6249.12|6129.12|6249.53|6129.53|6250.29|6130.29|6248.82|6128.82|10
1655994870000|2022-06-23 14:34:30|6249.5|6129.5|6252.21|6132.21|6252.21|6132.21|6249.5|6129.5|10
1655994880000|2022-06-23 14:34:40|6252.17|6132.17|6252.87|6132.87|6253.09|6133.09|6252.17|6132.17|10
1655994890000|2022-06-23 14:34:50|6252.38|6132.38|6251.98|6131.98|6252.7|6132.7|6251.92|6131.92|10
1655994900000|2022-06-23 14:35:00|6251.65|6131.65|6249.93|6129.93|6251.65|6131.65|6249.93|6129.93|9
1655994910000|2022-06-23 14:35:10|6250.38|6130.38|6250.12|6130.12|6250.38|6130.38|6249.31|6129.31|10
1655994920000|2022-06-23 14:35:20|6250.05|6130.05|6250.46|6130.46|6250.46|6130.46|6249.95|6129.95|10
1655994930000|2022-06-23 14:35:30|6250.38|6130.38|6250.74|6130.74|6250.79|6130.79|6250.18|6130.18|10
1655994940000|2022-06-23 14:35:40|6250.56|6130.56|6250.56|6130.56|6250.56|6130.56|6250.56|6130.56|1
1655994950000|2022-06-23 14:35:50|6250.91|6130.91|6250.91|6130.91|6250.91|6130.91|6250.91|6130.91|1
1655994960000|2022-06-23 14:36:00|6250.6|6130.6|6250.97|6130.97|6250.97|6130.97|6250.6|6130.6|4
1655994970000|2022-06-23 14:36:10|6252.91|6132.91|6253.34|6133.34|6253.34|6133.34|6252.6|6132.6|9
1655994980000|2022-06-23 14:36:20|6253.31|6133.31|6253.18|6133.18|6253.31|6133.31|6253.05|6133.05|10
1655994990000|2022-06-23 14:36:30|6253|6133|6252.64|6132.64|6253.04|6133.04|6252.64|6132.64|10
1655995000000|2022-06-23 14:36:40|6252.63|6132.63|6253.02|6133.02|6253.09|6133.09|6252.63|6132.63|10
1655995010000|2022-06-23 14:36:50|6252.78|6132.78|6252.65|6132.65|6252.78|6132.78|6251.95|6131.95|10
1655995020000|2022-06-23 14:37:00|6252.63|6132.63|6252.28|6132.28|6252.76|6132.76|6252|6132|10
1655995030000|2022-06-23 14:37:10|6252.4|6132.4|6252.41|6132.41|6252.54|6132.54|6252.15|6132.15|10
1655995040000|2022-06-23 14:37:20|6252.44|6132.44|6251.9|6131.9|6252.53|6132.53|6251.9|6131.9|10
1655995050000|2022-06-23 14:37:30|6251.93|6131.93|6251.77|6131.77|6252.14|6132.14|6251.61|6131.61|9
1655995060000|2022-06-23 14:37:40|6251.45|6131.45|6251.24|6131.24|6251.67|6131.67|6250.95|6130.95|10
1655995070000|2022-06-23 14:37:50|6251.29|6131.29|6250.5|6130.5|6251.29|6131.29|6250.29|6130.29|10
1655995080000|2022-06-23 14:38:00|6250.46|6130.46|6250.44|6130.44|6250.79|6130.79|6250.31|6130.31|10
1655995090000|2022-06-23 14:38:10|6250.25|6130.25|6250.99|6130.99|6251.07|6131.07|6250.25|6130.25|9
1655995100000|2022-06-23 14:38:20|6251.14|6131.14|6251.58|6131.58|6251.61|6131.61|6251.14|6131.14|9
1655995110000|2022-06-23 14:38:30|6251.59|6131.59|6251.19|6131.19|6251.72|6131.72|6251.19|6131.19|10
1655995120000|2022-06-23 14:38:40|6251.08|6131.08|6250.6|6130.6|6251.09|6131.09|6250.6|6130.6|9
1655995130000|2022-06-23 14:38:50|6250.47|6130.47|6250.48|6130.48|6250.48|6130.48|6250.26|6130.26|9
1655995140000|2022-06-23 14:39:00|6250.46|6130.46|6249.8|6129.8|6250.46|6130.46|6249.8|6129.8|10
1655995150000|2022-06-23 14:39:10|6249.82|6129.82|6249.25|6129.25|6249.82|6129.82|6249.25|6129.25|9
1655995160000|2022-06-23 14:39:20|6249.32|6129.32|6246.98|6126.98|6249.32|6129.32|6246.98|6126.98|10
1655995170000|2022-06-23 14:39:30|6246.77|6126.77|6244.48|6124.48|6246.77|6126.77|6244.48|6124.48|10
1655995180000|2022-06-23 14:39:40|6244.28|6124.28|6244.48|6124.48|6244.64|6124.64|6244|6124|10
1655995190000|2022-06-23 14:39:50|6244.52|6124.52|6244.8|6124.8|6244.96|6124.96|6244.52|6124.52|10
1655995200000|2022-06-23 14:40:00|6244.91|6124.91|6244.86|6124.86|6244.91|6124.91|6244.63|6124.63|4
1655995210000|2022-06-23 14:40:10|6245.38|6125.38|6246.24|6126.24|6246.29|6126.29|6245.38|6125.38|6
1655995220000|2022-06-23 14:40:20|6250.26|6130.26|6251.49|6131.49|6251.49|6131.49|6250.26|6130.26|9
1655995230000|2022-06-23 14:40:30|6251.56|6131.56|6254.92|6134.92|6254.92|6134.92|6251.56|6131.56|10
1655995240000|2022-06-23 14:40:40|6255.17|6135.17|6256.8|6136.8|6256.89|6136.89|6255.03|6135.03|10
1655995250000|2022-06-23 14:40:50|6257.23|6137.23|6259.59|6139.59|6259.59|6139.59|6257.23|6137.23|10
1655995260000|2022-06-23 14:41:00|6259.8|6139.8|6261.75|6141.75|6261.76|6141.76|6259.69|6139.69|10
1655995270000|2022-06-23 14:41:10|6261.92|6141.92|6261.94|6141.94|6262.45|6142.45|6261.92|6141.92|7
1655995280000|2022-06-23 14:41:20|6266.31|6146.31|6265.91|6145.91|6266.31|6146.31|6265.82|6145.82|3
1655995290000|2022-06-23 14:41:30|6265.63|6145.63|6268.53|6148.53|6269.07|6149.07|6265.63|6145.63|10
1655995300000|2022-06-23 14:41:40|6268.24|6148.24|6267.81|6147.81|6268.24|6148.24|6267.64|6147.64|10
1655995310000|2022-06-23 14:41:50|6267.74|6147.74|6268.27|6148.27|6268.66|6148.66|6267.65|6147.65|10
1655995320000|2022-06-23 14:42:00|6268.53|6148.53|6270.11|6150.11|6270.11|6150.11|6268.52|6148.52|10
1655995330000|2022-06-23 14:42:10|6269.53|6149.53|6271.19|6151.19|6271.19|6151.19|6269.53|6149.53|9
1655995340000|2022-06-23 14:42:20|6271.64|6151.64|6274.24|6154.24|6274.24|6154.24|6271.64|6151.64|10
1655995350000|2022-06-23 14:42:30|6274.33|6154.33|6275.13|6155.13|6275.92|6155.92|6274.02|6154.02|9
1655995360000|2022-06-23 14:42:40|6275.01|6155.01|6273.59|6153.59|6275.01|6155.01|6273.59|6153.59|10
1655995370000|2022-06-23 14:42:50|6273.44|6153.44|6272.78|6152.78|6273.5|6153.5|6272.78|6152.78|10
1655995380000|2022-06-23 14:43:00|6272.96|6152.96|6272.63|6152.63|6272.96|6152.96|6272.42|6152.42|10
1655995390000|2022-06-23 14:43:10|6272.42|6152.42|6272.93|6152.93|6273.02|6153.02|6272.42|6152.42|9
1655995400000|2022-06-23 14:43:20|6273.23|6153.23|6274.07|6154.07|6274.07|6154.07|6273.06|6153.06|9
1655995410000|2022-06-23 14:43:30|6274.23|6154.23|6274.64|6154.64|6274.78|6154.78|6274.23|6154.23|9
1655995420000|2022-06-23 14:43:40|6274.68|6154.68|6275.09|6155.09|6275.3|6155.3|6274.68|6154.68|10
1655995430000|2022-06-23 14:43:50|6275.04|6155.04|6275.82|6155.82|6275.82|6155.82|6275.04|6155.04|10
1655995440000|2022-06-23 14:44:00|6275.87|6155.87|6276.39|6156.39|6276.78|6156.78|6275.87|6155.87|10
1655995450000|2022-06-23 14:44:10|6276.29|6156.29|6275.87|6155.87|6276.29|6156.29|6275.7|6155.7|10
1655995460000|2022-06-23 14:44:20|6276.13|6156.13|6276.11|6156.11|6276.25|6156.25|6275.96|6155.96|10
1655995470000|2022-06-23 14:44:30|6276.12|6156.12|6276.47|6156.47|6276.5|6156.5|6276.12|6156.12|10
1655995480000|2022-06-23 14:44:40|6276.24|6156.24|6276.51|6156.51|6277.34|6157.34|6276.21|6156.21|9
1655995490000|2022-06-23 14:44:50|6276.56|6156.56|6276.86|6156.86|6277.55|6157.55|6276.44|6156.44|10
1655995500000|2022-06-23 14:45:00|6277|6157|6276.9|6156.9|6277.26|6157.26|6276.76|6156.76|10
1655995510000|2022-06-23 14:45:10|6276.73|6156.73|6276.79|6156.79|6276.79|6156.79|6276.39|6156.39|10
1655995520000|2022-06-23 14:45:20|6276.5|6156.5|6276.49|6156.49|6276.7|6156.7|6276.37|6156.37|10
1655995530000|2022-06-23 14:45:30|6276.73|6156.73|6276.63|6156.63|6276.75|6156.75|6276.63|6156.63|9
1655995540000|2022-06-23 14:45:40|6276.6|6156.6|6276.72|6156.72|6276.72|6156.72|6276.41|6156.41|10
1655995550000|2022-06-23 14:45:50|6276.8|6156.8|6276.65|6156.65|6276.95|6156.95|6276.64|6156.64|8
1655995560000|2022-06-23 14:46:00|6276.16|6156.16|6276.32|6156.32|6276.37|6156.37|6276.11|6156.11|10
1655995570000|2022-06-23 14:46:10|6276.42|6156.42|6278.59|6158.59|6278.59|6158.59|6276.42|6156.42|10
1655995580000|2022-06-23 14:46:20|6278.8|6158.8|6280.74|6160.74|6280.75|6160.75|6278.8|6158.8|9
1655995590000|2022-06-23 14:46:30|6281.29|6161.29|6281.41|6161.41|6281.85|6161.85|6281.29|6161.29|10
1655995600000|2022-06-23 14:46:40|6281.64|6161.64|6281.97|6161.97|6282.02|6162.02|6281.64|6161.64|10
1655995610000|2022-06-23 14:46:50|6281.81|6161.81|6283.12|6163.12|6283.3|6163.3|6281.81|6161.81|10
1655995620000|2022-06-23 14:47:00|6283.17|6163.17|6286.52|6166.52|6286.52|6166.52|6283.17|6163.17|10
1655995630000|2022-06-23 14:47:10|6286.78|6166.78|6288.78|6168.78|6288.78|6168.78|6286.65|6166.65|10
1655995640000|2022-06-23 14:47:20|6288.39|6168.39|6290.73|6170.73|6290.8|6170.8|6288.39|6168.39|10
1655995650000|2022-06-23 14:47:30|6291.08|6171.08|6291.91|6171.91|6291.98|6171.98|6291.08|6171.08|10
1655995660000|2022-06-23 14:47:40|6291.96|6171.96|6291.23|6171.23|6291.96|6171.96|6290.98|6170.98|10
1655995670000|2022-06-23 14:47:50|6291.27|6171.27|6291.24|6171.24|6291.49|6171.49|6291.24|6171.24|10
1655995680000|2022-06-23 14:48:00|6291.28|6171.28|6290.08|6170.08|6291.28|6171.28|6289.69|6169.69|10
1655995690000|2022-06-23 14:48:10|6290.02|6170.02|6290.98|6170.98|6290.98|6170.98|6289.96|6169.96|10
1655995700000|2022-06-23 14:48:20|6290.82|6170.82|6291.15|6171.15|6291.59|6171.59|6290.82|6170.82|10
1655995710000|2022-06-23 14:48:30|6291.37|6171.37|6291.05|6171.05|6291.37|6171.37|6290.9|6170.9|9
1655995720000|2022-06-23 14:48:40|6290.91|6170.91|6290.32|6170.32|6291.19|6171.19|6290.32|6170.32|10
1655995730000|2022-06-23 14:48:50|6289.92|6169.92|6289.65|6169.65|6290.22|6170.22|6289.65|6169.65|10
1655995740000|2022-06-23 14:49:00|6289.62|6169.62|6290.81|6170.81|6290.81|6170.81|6289.62|6169.62|10
1655995750000|2022-06-23 14:49:10|6290.82|6170.82|6291.41|6171.41|6291.41|6171.41|6290.82|6170.82|9
1655995760000|2022-06-23 14:49:20|6291.36|6171.36|6293.16|6173.16|6293.24|6173.24|6291.36|6171.36|10
1655995770000|2022-06-23 14:49:30|6293.19|6173.19|6294.32|6174.32|6294.48|6174.48|6293.19|6173.19|9
1655995780000|2022-06-23 14:49:40|6294.43|6174.43|6294.49|6174.49|6294.49|6174.49|6294.27|6174.27|4
1655995790000|2022-06-23 14:49:50|6294.53|6174.53|6294.53|6174.53|6294.53|6174.53|6294.53|6174.53|1
1655995800000|2022-06-23 14:50:00|6292.28|6172.28|6292.31|6172.31|6292.31|6172.31|6292.28|6172.28|2
1655995870000|2022-06-23 14:51:10|6282.86|6162.86|6282.38|6162.38|6282.97|6162.97|6282.38|6162.38|5
1655995880000|2022-06-23 14:51:20|6282.44|6162.44|6281.58|6161.58|6282.6|6162.6|6281.58|6161.58|10
1655995890000|2022-06-23 14:51:30|6281.56|6161.56|6280.46|6160.46|6281.56|6161.56|6280.46|6160.46|10
1655995900000|2022-06-23 14:51:40|6280.53|6160.53|6280.12|6160.12|6280.68|6160.68|6280.12|6160.12|9
1655995910000|2022-06-23 14:51:50|6280|6160|6280.84|6160.84|6280.84|6160.84|6280|6160|9
1655995920000|2022-06-23 14:52:00|6280.98|6160.98|6281.12|6161.12|6281.65|6161.65|6280.98|6160.98|10
1655995930000|2022-06-23 14:52:10|6280.91|6160.91|6280.65|6160.65|6281.21|6161.21|6280.62|6160.62|10
1655995940000|2022-06-23 14:52:20|6281.37|6161.37|6283.54|6163.54|6283.54|6163.54|6281.37|6161.37|10
1655995950000|2022-06-23 14:52:30|6284.43|6164.43|6285.87|6165.87|6285.98|6165.98|6284.42|6164.42|9
1655995960000|2022-06-23 14:52:40|6285.88|6165.88|6286.2|6166.2|6286.31|6166.31|6285.6|6165.6|10
1655995970000|2022-06-23 14:52:50|6286.26|6166.26|6287.07|6167.07|6287.07|6167.07|6286.26|6166.26|10
1655995980000|2022-06-23 14:53:00|6287.15|6167.15|6287.55|6167.55|6287.78|6167.78|6287.15|6167.15|10
1655995990000|2022-06-23 14:53:10|6287.63|6167.63|6287.85|6167.85|6288.1|6168.1|6287.4|6167.4|10
1655996000000|2022-06-23 14:53:20|6287.78|6167.78|6286.16|6166.16|6287.78|6167.78|6286.02|6166.02|10
1655996010000|2022-06-23 14:53:30|6286.03|6166.03|6285.66|6165.66|6286.03|6166.03|6285.32|6165.32|10
1655996020000|2022-06-23 14:53:40|6285.7|6165.7|6284.7|6164.7|6285.83|6165.83|6284.7|6164.7|10
1655996030000|2022-06-23 14:53:50|6284.79|6164.79|6283.47|6163.47|6284.79|6164.79|6283.47|6163.47|10
1655996040000|2022-06-23 14:54:00|6283.41|6163.41|6282.99|6162.99|6283.76|6163.76|6282.99|6162.99|10
1655996050000|2022-06-23 14:54:10|6282.8|6162.8|6282.45|6162.45|6282.94|6162.94|6282.13|6162.13|10
1655996060000|2022-06-23 14:54:20|6282.61|6162.61|6282.18|6162.18|6282.74|6162.74|6282.18|6162.18|10
1655996070000|2022-06-23 14:54:30|6282.49|6162.49|6282.56|6162.56|6282.56|6162.56|6282.23|6162.23|9
1655996080000|2022-06-23 14:54:40|6282.42|6162.42|6282.73|6162.73|6282.78|6162.78|6282.41|6162.41|9
1655996090000|2022-06-23 14:54:50|6282.84|6162.84|6285.46|6165.46|6285.46|6165.46|6282.84|6162.84|10
1655996100000|2022-06-23 14:55:00|6285.39|6165.39|6286.11|6166.11|6286.11|6166.11|6285.39|6165.39|9
1655996110000|2022-06-23 14:55:10|6286.1|6166.1|6285.47|6165.47|6286.2|6166.2|6285.36|6165.36|10
1655996120000|2022-06-23 14:55:20|6285.67|6165.67|6285.73|6165.73|6285.77|6165.77|6285.56|6165.56|8
1655996130000|2022-06-23 14:55:30|6285.85|6165.85|6285.11|6165.11|6285.92|6165.92|6285.09|6165.09|10
1655996140000|2022-06-23 14:55:40|6285.03|6165.03|6285.62|6165.62|6285.62|6165.62|6285.03|6165.03|10
1655996150000|2022-06-23 14:55:50|6285.67|6165.67|6285.13|6165.13|6285.79|6165.79|6285.13|6165.13|10
1655996160000|2022-06-23 14:56:00|6285.01|6165.01|6284.05|6164.05|6285.09|6165.09|6284.05|6164.05|10
1655996170000|2022-06-23 14:56:10|6284.08|6164.08|6283.7|6163.7|6284.08|6164.08|6283.58|6163.58|10
1655996180000|2022-06-23 14:56:20|6283.74|6163.74|6284.85|6164.85|6284.96|6164.96|6283.74|6163.74|10
1655996190000|2022-06-23 14:56:30|6284.69|6164.69|6286.51|6166.51|6286.51|6166.51|6284.69|6164.69|10
1655996200000|2022-06-23 14:56:40|6286.7|6166.7|6288.54|6168.54|6288.54|6168.54|6286.69|6166.69|10
1655996210000|2022-06-23 14:56:50|6288.94|6168.94|6289.89|6169.89|6290.14|6170.14|6288.94|6168.94|10
1655996220000|2022-06-23 14:57:00|6290.11|6170.11|6290.63|6170.63|6290.73|6170.73|6290.03|6170.03|10
1655996230000|2022-06-23 14:57:10|6290.19|6170.19|6289.75|6169.75|6290.19|6170.19|6289.52|6169.52|9
1655996240000|2022-06-23 14:57:20|6290.02|6170.02|6290.87|6170.87|6291.2|6171.2|6289.92|6169.92|10
1655996250000|2022-06-23 14:57:30|6291.02|6171.02|6292.52|6172.52|6292.64|6172.64|6291.02|6171.02|10
1655996260000|2022-06-23 14:57:40|6292.65|6172.65|6294.07|6174.07|6294.22|6174.22|6292.65|6172.65|10
1655996270000|2022-06-23 14:57:50|6294.14|6174.14|6295.35|6175.35|6295.35|6175.35|6294.14|6174.14|6
1655996280000|2022-06-23 14:58:00|6295.4|6175.4|6295.4|6175.4|6295.4|6175.4|6295.4|6175.4|1
1655996310000|2022-06-23 14:58:30|6301.55|6181.55|6300.1|6180.1|6301.55|6181.55|6300.01|6180.01|10
1655996320000|2022-06-23 14:58:40|6300.8|6180.8|6300.79|6180.79|6300.8|6180.8|6300.34|6180.34|9
1655996330000|2022-06-23 14:58:50|6300.77|6180.77|6301.75|6181.75|6301.75|6181.75|6300.7|6180.7|10
1655996340000|2022-06-23 14:59:00|6301.61|6181.61|6301.82|6181.82|6301.97|6181.97|6301.45|6181.45|10
1655996350000|2022-06-23 14:59:10|6301.9|6181.9|6302.92|6182.92|6303.18|6183.18|6301.9|6181.9|10
1655996360000|2022-06-23 14:59:20|6303.35|6183.35|6304.81|6184.81|6304.81|6184.81|6303.35|6183.35|10
1655996370000|2022-06-23 14:59:30|6304.86|6184.86|6305.88|6185.88|6306.13|6186.13|6304.86|6184.86|9
1655996380000|2022-06-23 14:59:40|6305.6|6185.6|6305.59|6185.59|6305.76|6185.76|6305.5|6185.5|10
1655996390000|2022-06-23 14:59:50|6305.6|6185.6|6306.44|6186.44|6306.62|6186.62|6305.6|6185.6|10
1655996400000|2022-06-23 15:00:00|6306.35|6186.35|6306.28|6186.28|6306.4|6186.4|6306.19|6186.19|4
1655996440000|2022-06-23 15:00:40|6306.53|6186.53|6306.53|6186.53|6306.53|6186.53|6306.53|6186.53|1
1655996480000|2022-06-23 15:01:20|6304.38|6184.38|6303.36|6183.36|6304.38|6184.38|6303.36|6183.36|7
1655996490000|2022-06-23 15:01:30|6303|6183|6302.4|6182.4|6303.16|6183.16|6302.4|6182.4|10
1655996500000|2022-06-23 15:01:40|6302.32|6182.32|6301.78|6181.78|6302.32|6182.32|6301.21|6181.21|10
1655996510000|2022-06-23 15:01:50|6301.74|6181.74|6301.28|6181.28|6302.24|6182.24|6301.28|6181.28|10
1655996520000|2022-06-23 15:02:00|6301.68|6181.68|6301.56|6181.56|6301.91|6181.91|6301.46|6181.46|10
1655996530000|2022-06-23 15:02:10|6301.59|6181.59|6301.13|6181.13|6301.59|6181.59|6300.88|6180.88|10
1655996540000|2022-06-23 15:02:20|6301.23|6181.23|6300.84|6180.84|6301.23|6181.23|6300.76|6180.76|10
1655996550000|2022-06-23 15:02:30|6300.82|6180.82|6300.42|6180.42|6300.82|6180.82|6300.39|6180.39|10
1655996560000|2022-06-23 15:02:40|6300.58|6180.58|6299.86|6179.86|6300.88|6180.88|6299.72|6179.72|10
1655996570000|2022-06-23 15:02:50|6299.66|6179.66|6298.73|6178.73|6299.66|6179.66|6298.73|6178.73|10
1655996580000|2022-06-23 15:03:00|6297.93|6177.93|6296.91|6176.91|6297.93|6177.93|6296.91|6176.91|10
1655996590000|2022-06-23 15:03:10|6296.96|6176.96|6295.95|6175.95|6296.96|6176.96|6295.95|6175.95|10
1655996600000|2022-06-23 15:03:20|6296.3|6176.3|6297.22|6177.22|6297.22|6177.22|6296.04|6176.04|10
1655996610000|2022-06-23 15:03:30|6296.35|6176.35|6297.42|6177.42|6297.42|6177.42|6296.35|6176.35|10
1655996620000|2022-06-23 15:03:40|6297.2|6177.2|6297.25|6177.25|6297.39|6177.39|6297.15|6177.15|8
1655996630000|2022-06-23 15:03:50|6297.16|6177.16|6296.76|6176.76|6297.22|6177.22|6296.76|6176.76|10
1655996640000|2022-06-23 15:04:00|6296.5|6176.5|6295.83|6175.83|6296.54|6176.54|6295.72|6175.72|10
1655996650000|2022-06-23 15:04:10|6295.81|6175.81|6295.46|6175.46|6295.81|6175.81|6295.44|6175.44|10
1655996660000|2022-06-23 15:04:20|6295.34|6175.34|6295.44|6175.44|6295.54|6175.54|6295.03|6175.03|10
1655996670000|2022-06-23 15:04:30|6295.41|6175.41|6294.86|6174.86|6295.56|6175.56|6294.86|6174.86|10
1655996680000|2022-06-23 15:04:40|6294.8|6174.8|6294.87|6174.87|6294.87|6174.87|6294.5|6174.5|9
1655996690000|2022-06-23 15:04:50|6294.64|6174.64|6294.53|6174.53|6295.03|6175.03|6294.47|6174.47|10
1655996700000|2022-06-23 15:05:00|6294.56|6174.56|6292.19|6172.19|6294.56|6174.56|6292.19|6172.19|9
1655996710000|2022-06-23 15:05:10|6291.51|6171.51|6290.15|6170.15|6291.51|6171.51|6289.58|6169.58|10
1655996720000|2022-06-23 15:05:20|6289.73|6169.73|6289.44|6169.44|6290.11|6170.11|6289.44|6169.44|10
1655996730000|2022-06-23 15:05:30|6289.84|6169.84|6290.68|6170.68|6290.68|6170.68|6289.79|6169.79|10
1655996740000|2022-06-23 15:05:40|6289.97|6169.97|6288.15|6168.15|6289.97|6169.97|6288.15|6168.15|10
1655996750000|2022-06-23 15:05:50|6287.96|6167.96|6286.94|6166.94|6287.97|6167.97|6286.94|6166.94|10
1655996760000|2022-06-23 15:06:00|6286.57|6166.57|6285.56|6165.56|6286.87|6166.87|6285.56|6165.56|10
1655996770000|2022-06-23 15:06:10|6285.01|6165.01|6285.69|6165.69|6285.83|6165.83|6284.86|6164.86|10
1655996780000|2022-06-23 15:06:20|6285.59|6165.59|6286.44|6166.44|6286.44|6166.44|6285.59|6165.59|9
1655996790000|2022-06-23 15:06:30|6286.57|6166.57|6287.01|6167.01|6287.32|6167.32|6286.55|6166.55|10
1655996800000|2022-06-23 15:06:40|6286.95|6166.95|6286.33|6166.33|6286.95|6166.95|6286.33|6166.33|9
1655996810000|2022-06-23 15:06:50|6286.2|6166.2|6286.33|6166.33|6286.33|6166.33|6285.99|6165.99|10
1655996820000|2022-06-23 15:07:00|6286.24|6166.24|6286.23|6166.23|6286.33|6166.33|6286.05|6166.05|9
1655996830000|2022-06-23 15:07:10|6286.15|6166.15|6286.21|6166.21|6286.39|6166.39|6286.03|6166.03|8
1655996840000|2022-06-23 15:07:20|6286.25|6166.25|6286.41|6166.41|6286.43|6166.43|6286.04|6166.04|10
1655996850000|2022-06-23 15:07:30|6286.5|6166.5|6286.61|6166.61|6286.74|6166.74|6286.48|6166.48|9
1655996860000|2022-06-23 15:07:40|6286.76|6166.76|6286.6|6166.6|6286.88|6166.88|6286.6|6166.6|10
1655996870000|2022-06-23 15:07:50|6286.8|6166.8|6287.6|6167.6|6287.6|6167.6|6286.8|6166.8|8
1655996880000|2022-06-23 15:08:00|6287.63|6167.63|6288.46|6168.46|6288.46|6168.46|6287.57|6167.57|10
1655996890000|2022-06-23 15:08:10|6288.39|6168.39|6287.99|6167.99|6288.39|6168.39|6287.77|6167.77|10
1655996900000|2022-06-23 15:08:20|6287.8|6167.8|6287.01|6167.01|6287.8|6167.8|6287.01|6167.01|8
1655996910000|2022-06-23 15:08:30|6286.91|6166.91|6287.07|6167.07|6287.24|6167.24|6286.91|6166.91|10
1655996920000|2022-06-23 15:08:40|6286.84|6166.84|6286.15|6166.15|6287.05|6167.05|6286.15|6166.15|10
1655996930000|2022-06-23 15:08:50|6285.91|6165.91|6285.43|6165.43|6286.05|6166.05|6285.43|6165.43|8
1655996940000|2022-06-23 15:09:00|6285.48|6165.48|6285.32|6165.32|6285.48|6165.48|6285.18|6165.18|10
1655996950000|2022-06-23 15:09:10|6285.19|6165.19|6285.17|6165.17|6285.27|6165.27|6284.83|6164.83|9
1655996960000|2022-06-23 15:09:20|6285.13|6165.13|6285.1|6165.1|6285.36|6165.36|6285.02|6165.02|9
1655996970000|2022-06-23 15:09:30|6285.11|6165.11|6284.41|6164.41|6285.18|6165.18|6284.41|6164.41|9
1655996980000|2022-06-23 15:09:40|6284.42|6164.42|6284.87|6164.87|6284.87|6164.87|6284.32|6164.32|10
1655996990000|2022-06-23 15:09:50|6284.86|6164.86|6285.14|6165.14|6285.14|6165.14|6284.81|6164.81|10
1655997000000|2022-06-23 15:10:00|6285.31|6165.31|6286.78|6166.78|6287.04|6167.04|6285.31|6165.31|9
1655997010000|2022-06-23 15:10:10|6286.92|6166.92|6287.14|6167.14|6287.51|6167.51|6286.87|6166.87|10
1655997020000|2022-06-23 15:10:20|6287.1|6167.1|6286.7|6166.7|6287.1|6167.1|6286.63|6166.63|9
1655997030000|2022-06-23 15:10:30|6286.71|6166.71|6286.32|6166.32|6286.74|6166.74|6286.32|6166.32|8
1655997040000|2022-06-23 15:10:40|6286.28|6166.28|6286.17|6166.17|6286.28|6166.28|6286.12|6166.12|9
1655997050000|2022-06-23 15:10:50|6285.92|6165.92|6285.57|6165.57|6285.94|6165.94|6285.57|6165.57|8
1655997060000|2022-06-23 15:11:00|6285.71|6165.71|6285.51|6165.51|6285.76|6165.76|6285.51|6165.51|9
1655997070000|2022-06-23 15:11:10|6285.65|6165.65|6284.86|6164.86|6285.67|6165.67|6284.78|6164.78|10
1655997080000|2022-06-23 15:11:20|6284.87|6164.87|6285.3|6165.3|6285.37|6165.37|6284.62|6164.62|9
1655997090000|2022-06-23 15:11:30|6285.24|6165.24|6284.67|6164.67|6285.24|6165.24|6284.66|6164.66|10
1655997100000|2022-06-23 15:11:40|6284.82|6164.82|6285.38|6165.38|6285.38|6165.38|6284.82|6164.82|10
1655997110000|2022-06-23 15:11:50|6285.47|6165.47|6285.4|6165.4|6285.83|6165.83|6285.4|6165.4|10
1655997120000|2022-06-23 15:12:00|6285.52|6165.52|6285.34|6165.34|6285.52|6165.52|6285.19|6165.19|10
1655997130000|2022-06-23 15:12:10|6285.28|6165.28|6285.57|6165.57|6285.57|6165.57|6285.15|6165.15|10
1655997140000|2022-06-23 15:12:20|6285.78|6165.78|6286.43|6166.43|6286.6|6166.6|6285.53|6165.53|10
1655997150000|2022-06-23 15:12:30|6286.44|6166.44|6289.08|6169.08|6289.08|6169.08|6286.37|6166.37|10
1655997160000|2022-06-23 15:12:40|6289.19|6169.19|6290.04|6170.04|6290.23|6170.23|6289.11|6169.11|10
1655997170000|2022-06-23 15:12:50|6290.2|6170.2|6290.25|6170.25|6290.38|6170.38|6290.02|6170.02|9
1655997180000|2022-06-23 15:13:00|6290.21|6170.21|6291.62|6171.62|6291.62|6171.62|6290.2|6170.2|9
1655997190000|2022-06-23 15:13:10|6291.88|6171.88|6295.49|6175.49|6295.49|6175.49|6291.88|6171.88|9
1655997200000|2022-06-23 15:13:20|6295.35|6175.35|6298.51|6178.51|6298.51|6178.51|6295.35|6175.35|10
1655997210000|2022-06-23 15:13:30|6298.88|6178.88|6299.22|6179.22|6299.22|6179.22|6298.53|6178.53|10
1655997220000|2022-06-23 15:13:40|6299.43|6179.43|6300|6180|6300|6180|6299.1|6179.1|10
1655997230000|2022-06-23 15:13:50|6300.43|6180.43|6300.91|6180.91|6301.04|6181.04|6300.31|6180.31|10
1655997240000|2022-06-23 15:14:00|6300.67|6180.67|6300.76|6180.76|6301.06|6181.06|6300.67|6180.67|9
1655997250000|2022-06-23 15:14:10|6300.67|6180.67|6301.2|6181.2|6301.2|6181.2|6300.56|6180.56|10
1655997260000|2022-06-23 15:14:20|6301.59|6181.59|6302.68|6182.68|6302.68|6182.68|6301.59|6181.59|10
1655997270000|2022-06-23 15:14:30|6302.9|6182.9|6307.83|6187.83|6307.83|6187.83|6302.9|6182.9|9
1655997280000|2022-06-23 15:14:40|6308.76|6188.76|6309.23|6189.23|6309.63|6189.63|6308.66|6188.66|10
1655997290000|2022-06-23 15:14:50|6309.45|6189.45|6312.32|6192.32|6312.32|6192.32|6309.19|6189.19|10
1655997300000|2022-06-23 15:15:00|6311.84|6191.84|6308.74|6188.74|6312.1|6192.1|6308.74|6188.74|10
1655997310000|2022-06-23 15:15:10|6308.37|6188.37|6306.33|6186.33|6308.37|6188.37|6306.33|6186.33|10
1655997320000|2022-06-23 15:15:20|6305.89|6185.89|6303.7|6183.7|6305.89|6185.89|6303.7|6183.7|10
1655997330000|2022-06-23 15:15:30|6303.83|6183.83|6303.99|6183.99|6304.01|6184.01|6303.54|6183.54|10
1655997340000|2022-06-23 15:15:40|6303.93|6183.93|6304.03|6184.03|6304.35|6184.35|6303.88|6183.88|10
1655997350000|2022-06-23 15:15:50|6303.92|6183.92|6303.87|6183.87|6303.97|6183.97|6303.79|6183.79|9
1655997360000|2022-06-23 15:16:00|6303.76|6183.76|6303.62|6183.62|6303.88|6183.88|6303.44|6183.44|10
1655997370000|2022-06-23 15:16:10|6303.43|6183.43|6301.56|6181.56|6303.43|6183.43|6301.56|6181.56|10
1655997380000|2022-06-23 15:16:20|6301.33|6181.33|6301.09|6181.09|6301.36|6181.36|6300.96|6180.96|10
1655997390000|2022-06-23 15:16:30|6300.97|6180.97|6300.92|6180.92|6300.97|6180.97|6300.65|6180.65|10
1655997400000|2022-06-23 15:16:40|6301.09|6181.09|6301.5|6181.5|6301.5|6181.5|6301.07|6181.07|9
1655997410000|2022-06-23 15:16:50|6301.48|6181.48|6301.76|6181.76|6301.81|6181.81|6301.48|6181.48|9
1655997420000|2022-06-23 15:17:00|6301.72|6181.72|6301.37|6181.37|6301.73|6181.73|6301.29|6181.29|8
1655997430000|2022-06-23 15:17:10|6301.27|6181.27|6300.73|6180.73|6301.36|6181.36|6300.37|6180.37|10
1655997440000|2022-06-23 15:17:20|6300.95|6180.95|6301.23|6181.23|6301.23|6181.23|6300.8|6180.8|9
1655997450000|2022-06-23 15:17:30|6301.08|6181.08|6301.27|6181.27|6301.28|6181.28|6301.07|6181.07|10
1655997460000|2022-06-23 15:17:40|6301.39|6181.39|6301.4|6181.4|6301.44|6181.44|6301.21|6181.21|10
1655997470000|2022-06-23 15:17:50|6301.49|6181.49|6301.08|6181.08|6301.49|6181.49|6300.98|6180.98|10
1655997480000|2022-06-23 15:18:00|6301.03|6181.03|6300.6|6180.6|6301.17|6181.17|6300.6|6180.6|10
1655997490000|2022-06-23 15:18:10|6300.38|6180.38|6299.79|6179.79|6300.61|6180.61|6299.79|6179.79|9
1655997500000|2022-06-23 15:18:20|6299.68|6179.68|6299.19|6179.19|6300.06|6180.06|6299.19|6179.19|10
1655997510000|2022-06-23 15:18:30|6299.09|6179.09|6297.74|6177.74|6299.15|6179.15|6297.29|6177.29|10
1655997520000|2022-06-23 15:18:40|6297.8|6177.8|6293.57|6173.57|6297.8|6177.8|6293.57|6173.57|10
1655997530000|2022-06-23 15:18:50|6293.26|6173.26|6290.81|6170.81|6293.26|6173.26|6290.81|6170.81|10
1655997540000|2022-06-23 15:19:00|6290.42|6170.42|6288.63|6168.63|6290.42|6170.42|6288.49|6168.49|10
1655997550000|2022-06-23 15:19:10|6287.61|6167.61|6284.95|6164.95|6287.61|6167.61|6284.95|6164.95|9
1655997560000|2022-06-23 15:19:20|6284.72|6164.72|6283.67|6163.67|6284.89|6164.89|6283.67|6163.67|10
1655997570000|2022-06-23 15:19:30|6283.47|6163.47|6281.65|6161.65|6283.47|6163.47|6281.37|6161.37|10
1655997580000|2022-06-23 15:19:40|6281.33|6161.33|6280.71|6160.71|6281.44|6161.44|6280.24|6160.24|9
1655997590000|2022-06-23 15:19:50|6280.9|6160.9|6279.44|6159.44|6280.9|6160.9|6279.44|6159.44|10
1655997600000|2022-06-23 15:20:00|6279.35|6159.35|6279.55|6159.55|6279.6|6159.6|6279.21|6159.21|10
1655997610000|2022-06-23 15:20:10|6279.39|6159.39|6279.1|6159.1|6279.82|6159.82|6278.99|6158.99|10
1655997620000|2022-06-23 15:20:20|6279.59|6159.59|6281.04|6161.04|6281.04|6161.04|6279.59|6159.59|9
1655997630000|2022-06-23 15:20:30|6281.6|6161.6|6280.75|6160.75|6281.6|6161.6|6280.75|6160.75|9
1655997640000|2022-06-23 15:20:40|6281.01|6161.01|6282.65|6162.65|6282.65|6162.65|6281.01|6161.01|10
1655997650000|2022-06-23 15:20:50|6282.44|6162.44|6282.81|6162.81|6283.56|6163.56|6282.44|6162.44|10
1655997660000|2022-06-23 15:21:00|6282.42|6162.42|6282.44|6162.44|6283.38|6163.38|6281.93|6161.93|10
1655997670000|2022-06-23 15:21:10|6283.5|6163.5|6277.68|6157.68|6283.5|6163.5|6277.68|6157.68|10
1655997680000|2022-06-23 15:21:20|6277.23|6157.23|6274.69|6154.69|6277.23|6157.23|6274.69|6154.69|10
1655997690000|2022-06-23 15:21:30|6274.28|6154.28|6273.7|6153.7|6274.48|6154.48|6273.7|6153.7|10
1655997700000|2022-06-23 15:21:40|6273.62|6153.62|6272.86|6152.86|6273.62|6153.62|6272.86|6152.86|9
1655997710000|2022-06-23 15:21:50|6272.96|6152.96|6272.41|6152.41|6272.96|6152.96|6272.41|6152.41|10
1655997720000|2022-06-23 15:22:00|6272.45|6152.45|6271.5|6151.5|6272.67|6152.67|6271.46|6151.46|10
1655997730000|2022-06-23 15:22:10|6271.12|6151.12|6269.45|6149.45|6271.12|6151.12|6269.45|6149.45|10
1655997740000|2022-06-23 15:22:20|6269.44|6149.44|6268.8|6148.8|6269.66|6149.66|6268.52|6148.52|8
1655997750000|2022-06-23 15:22:30|6268.62|6148.62|6269.1|6149.1|6269.1|6149.1|6268.55|6148.55|9
1655997760000|2022-06-23 15:22:40|6269.34|6149.34|6270.18|6150.18|6270.29|6150.29|6269.34|6149.34|9
1655997770000|2022-06-23 15:22:50|6270.06|6150.06|6270.19|6150.19|6270.19|6150.19|6269.96|6149.96|9
1655997780000|2022-06-23 15:23:00|6270.31|6150.31|6270.39|6150.39|6270.39|6150.39|6269.72|6149.72|10
1655997790000|2022-06-23 15:23:10|6270.55|6150.55|6270.59|6150.59|6270.62|6150.62|6270.42|6150.42|9
1655997800000|2022-06-23 15:23:20|6270.32|6150.32|6269.89|6149.89|6270.49|6150.49|6269.89|6149.89|9
1655997810000|2022-06-23 15:23:30|6269.95|6149.95|6266.13|6146.13|6269.95|6149.95|6265.11|6145.11|10
1655997820000|2022-06-23 15:23:40|6265.07|6145.07|6257.84|6137.84|6265.07|6145.07|6257.84|6137.84|10
1655997830000|2022-06-23 15:23:50|6256.98|6136.98|6258.37|6138.37|6258.37|6138.37|6256.98|6136.98|10
1655997840000|2022-06-23 15:24:00|6257.84|6137.84|6257.61|6137.61|6257.84|6137.84|6257.32|6137.32|10
1655997850000|2022-06-23 15:24:10|6258.37|6138.37|6259.72|6139.72|6259.91|6139.91|6258.37|6138.37|10
1655997860000|2022-06-23 15:24:20|6259.84|6139.84|6259.68|6139.68|6260.02|6140.02|6259.64|6139.64|10
1655997870000|2022-06-23 15:24:30|6259.76|6139.76|6258.86|6138.86|6259.76|6139.76|6258.86|6138.86|10
1655997880000|2022-06-23 15:24:40|6258.67|6138.67|6257.41|6137.41|6258.67|6138.67|6257.41|6137.41|10
1655997890000|2022-06-23 15:24:50|6257.3|6137.3|6257.95|6137.95|6257.95|6137.95|6257.23|6137.23|10
1655997900000|2022-06-23 15:25:00|6258.24|6138.24|6258.1|6138.1|6258.57|6138.57|6257.9|6137.9|9
1655997910000|2022-06-23 15:25:10|6258.02|6138.02|6258.18|6138.18|6258.19|6138.19|6257.6|6137.6|10
1655997920000|2022-06-23 15:25:20|6258.09|6138.09|6257.34|6137.34|6258.09|6138.09|6257.34|6137.34|10
1655997930000|2022-06-23 15:25:30|6257.26|6137.26|6257.41|6137.41|6257.41|6137.41|6256.98|6136.98|10
1655997940000|2022-06-23 15:25:40|6257.79|6137.79|6257.52|6137.52|6258.17|6138.17|6257.52|6137.52|10
1655997950000|2022-06-23 15:25:50|6257.85|6137.85|6258.4|6138.4|6258.58|6138.58|6257.85|6137.85|10
1655997960000|2022-06-23 15:26:00|6258.16|6138.16|6259.3|6139.3|6259.3|6139.3|6257.9|6137.9|10
1655997970000|2022-06-23 15:26:10|6259.33|6139.33|6259.54|6139.54|6259.75|6139.75|6259.29|6139.29|10
1655997980000|2022-06-23 15:26:20|6259.92|6139.92|6259.57|6139.57|6260.25|6140.25|6259.57|6139.57|10
1655997990000|2022-06-23 15:26:30|6260.2|6140.2|6260.12|6140.12|6260.43|6140.43|6260.03|6140.03|8
1655998000000|2022-06-23 15:26:40|6259.73|6139.73|6258.93|6138.93|6259.81|6139.81|6258.93|6138.93|10
1655998010000|2022-06-23 15:26:50|6258.59|6138.59|6257.34|6137.34|6258.59|6138.59|6256.83|6136.83|10
1655998020000|2022-06-23 15:27:00|6256.89|6136.89|6256.31|6136.31|6257.19|6137.19|6256.04|6136.04|10
1655998030000|2022-06-23 15:27:10|6256.76|6136.76|6257.65|6137.65|6257.95|6137.95|6256.76|6136.76|10
1655998040000|2022-06-23 15:27:20|6257.86|6137.86|6257.51|6137.51|6258.54|6138.54|6257.51|6137.51|10
1655998050000|2022-06-23 15:27:30|6257.43|6137.43|6257.44|6137.44|6257.55|6137.55|6256.93|6136.93|10
1655998060000|2022-06-23 15:27:40|6256.72|6136.72|6256.94|6136.94|6257.67|6137.67|6256.72|6136.72|10
1655998070000|2022-06-23 15:27:50|6256.51|6136.51|6255.61|6135.61|6256.51|6136.51|6255.49|6135.49|10
1655998080000|2022-06-23 15:28:00|6255.47|6135.47|6255.39|6135.39|6255.47|6135.47|6255.11|6135.11|10
1655998090000|2022-06-23 15:28:10|6255.36|6135.36|6253.36|6133.36|6255.46|6135.46|6253.36|6133.36|10
1655998100000|2022-06-23 15:28:20|6253.26|6133.26|6250.56|6130.56|6253.26|6133.26|6250.56|6130.56|9
1655998110000|2022-06-23 15:28:30|6250.59|6130.59|6247.63|6127.63|6250.59|6130.59|6247.54|6127.54|10
1655998120000|2022-06-23 15:28:40|6247.62|6127.62|6247.61|6127.61|6247.82|6127.82|6247.35|6127.35|10
1655998130000|2022-06-23 15:28:50|6247.57|6127.57|6247.43|6127.43|6247.63|6127.63|6247.27|6127.27|10
1655998140000|2022-06-23 15:29:00|6247.35|6127.35|6247.27|6127.27|6247.6|6127.6|6247.27|6127.27|10
1655998150000|2022-06-23 15:29:10|6247.55|6127.55|6247.54|6127.54|6247.62|6127.62|6246.97|6126.97|9
1655998160000|2022-06-23 15:29:20|6247.42|6127.42|6246.27|6126.27|6247.74|6127.74|6246.14|6126.14|10
1655998170000|2022-06-23 15:29:30|6245.58|6125.58|6245.12|6125.12|6245.65|6125.65|6245.12|6125.12|10
1655998180000|2022-06-23 15:29:40|6245.14|6125.14|6244.24|6124.24|6245.14|6125.14|6244.03|6124.03|10
1655998190000|2022-06-23 15:29:50|6244.04|6124.04|6243.87|6123.87|6244.04|6124.04|6243.52|6123.52|8
1655998200000|2022-06-23 15:30:00|6243.65|6123.65|6244.1|6124.1|6244.38|6124.38|6243.65|6123.65|10
1655998210000|2022-06-23 15:30:10|6244.12|6124.12|6243.64|6123.64|6244.12|6124.12|6243.61|6123.61|10
1655998220000|2022-06-23 15:30:20|6243.47|6123.47|6243.48|6123.48|6243.67|6123.67|6243.31|6123.31|10
1655998230000|2022-06-23 15:30:30|6243.62|6123.62|6242.21|6122.21|6243.62|6123.62|6242.21|6122.21|10
1655998240000|2022-06-23 15:30:40|6242.19|6122.19|6241.33|6121.33|6242.19|6122.19|6241.16|6121.16|10
1655998250000|2022-06-23 15:30:50|6241.34|6121.34|6240.38|6120.38|6241.34|6121.34|6240.38|6120.38|9
1655998260000|2022-06-23 15:31:00|6239.75|6119.75|6239.61|6119.61|6239.75|6119.75|6239.2|6119.2|7
1655998270000|2022-06-23 15:31:10|6238.97|6118.97|6239.19|6119.19|6239.43|6119.43|6238.97|6118.97|3
1655998280000|2022-06-23 15:31:20|6239.27|6119.27|6239.38|6119.38|6239.54|6119.54|6239.21|6119.21|9
1655998290000|2022-06-23 15:31:30|6239.46|6119.46|6239.21|6119.21|6239.47|6119.47|6239.21|6119.21|10
1655998300000|2022-06-23 15:31:40|6239.11|6119.11|6238.51|6118.51|6239.4|6119.4|6238.38|6118.38|10
1655998310000|2022-06-23 15:31:50|6238.85|6118.85|6239.65|6119.65|6239.94|6119.94|6238.85|6118.85|10
1655998320000|2022-06-23 15:32:00|6239.28|6119.28|6238.98|6118.98|6239.59|6119.59|6238.98|6118.98|10
1655998330000|2022-06-23 15:32:10|6238.8|6118.8|6238.91|6118.91|6238.91|6118.91|6238.6|6118.6|10
1655998340000|2022-06-23 15:32:20|6238.67|6118.67|6239.39|6119.39|6239.39|6119.39|6238.67|6118.67|10
1655998350000|2022-06-23 15:32:30|6238.96|6118.96|6238.57|6118.57|6238.97|6118.97|6238.57|6118.57|10
1655998360000|2022-06-23 15:32:40|6238.76|6118.76|6238.25|6118.25|6238.95|6118.95|6238.25|6118.25|10
1655998370000|2022-06-23 15:32:50|6238.24|6118.24|6235.61|6115.61|6238.36|6118.36|6235.61|6115.61|10
1655998380000|2022-06-23 15:33:00|6235.38|6115.38|6233.99|6113.99|6235.82|6115.82|6233.99|6113.99|10
1655998390000|2022-06-23 15:33:10|6233.74|6113.74|6231.35|6111.35|6233.93|6113.93|6231.35|6111.35|10
1655998400000|2022-06-23 15:33:20|6231.04|6111.04|6226.9|6106.9|6231.04|6111.04|6226.9|6106.9|10
1655998410000|2022-06-23 15:33:30|6226.69|6106.69|6225.45|6105.45|6226.69|6106.69|6225.45|6105.45|9
1655998420000|2022-06-23 15:33:40|6225.4|6105.4|6219.54|6099.54|6225.4|6105.4|6219.54|6099.54|10
1655998430000|2022-06-23 15:33:50|6218.88|6098.88|6209.81|6089.81|6218.88|6098.88|6209.81|6089.81|10
1655998440000|2022-06-23 15:34:00|6209.67|6089.67|6210.32|6090.32|6211.05|6091.05|6209.54|6089.54|10
1655998450000|2022-06-23 15:34:10|6210.28|6090.28|6205.53|6085.53|6210.42|6090.42|6205.53|6085.53|10
1655998460000|2022-06-23 15:34:20|6203.13|6083.13|6194.94|6074.94|6203.13|6083.13|6194.94|6074.94|10
1655998470000|2022-06-23 15:34:30|6194.9|6074.9|6194.42|6074.42|6195.49|6075.49|6194.17|6074.17|10
1655998480000|2022-06-23 15:34:40|6194.28|6074.28|6190.03|6070.03|6194.33|6074.33|6190.03|6070.03|10
1655998490000|2022-06-23 15:34:50|6189.44|6069.44|6189.76|6069.76|6190.19|6070.19|6188.52|6068.52|10
1655998500000|2022-06-23 15:35:00|6189.97|6069.97|6190.28|6070.28|6190.28|6070.28|6189.74|6069.74|10
1655998510000|2022-06-23 15:35:10|6190.18|6070.18|6190.68|6070.68|6191.22|6071.22|6190.18|6070.18|10
1655998520000|2022-06-23 15:35:20|6190.61|6070.61|6191.9|6071.9|6192.72|6072.72|6190.61|6070.61|10
1655998530000|2022-06-23 15:35:30|6191.89|6071.89|6191.78|6071.78|6192.31|6072.31|6191.52|6071.52|9
1655998540000|2022-06-23 15:35:40|6191.71|6071.71|6191.07|6071.07|6191.8|6071.8|6191.07|6071.07|10
1655998550000|2022-06-23 15:35:50|6190.86|6070.86|6191.13|6071.13|6191.28|6071.28|6190.86|6070.86|10
1655998560000|2022-06-23 15:36:00|6191.08|6071.08|6190.83|6070.83|6191.08|6071.08|6190.39|6070.39|10
1655998570000|2022-06-23 15:36:10|6190.69|6070.69|6187.11|6067.11|6190.69|6070.69|6187.11|6067.11|10
1655998580000|2022-06-23 15:36:20|6186.53|6066.53|6184.6|6064.6|6186.57|6066.57|6183.59|6063.59|10
1655998590000|2022-06-23 15:36:30|6184.19|6064.19|6190.39|6070.39|6190.39|6070.39|6184.19|6064.19|10
1655998600000|2022-06-23 15:36:40|6191.33|6071.33|6195.52|6075.52|6195.52|6075.52|6191.33|6071.33|10
1655998610000|2022-06-23 15:36:50|6195.55|6075.55|6196.12|6076.12|6196.55|6076.55|6195.55|6075.55|10
1655998620000|2022-06-23 15:37:00|6196.06|6076.06|6196.16|6076.16|6196.48|6076.48|6195.92|6075.92|10
1655998630000|2022-06-23 15:37:10|6196.19|6076.19|6194.85|6074.85|6196.22|6076.22|6194.79|6074.79|10
1655998640000|2022-06-23 15:37:20|6194.83|6074.83|6193.9|6073.9|6194.83|6074.83|6193.9|6073.9|9
1655998650000|2022-06-23 15:37:30|6193.78|6073.78|6193.38|6073.38|6193.92|6073.92|6193.1|6073.1|10
1655998660000|2022-06-23 15:37:40|6193.55|6073.55|6193.26|6073.26|6193.63|6073.63|6193.21|6073.21|10
1655998670000|2022-06-23 15:37:50|6192.97|6072.97|6193.4|6073.4|6193.49|6073.49|6192.77|6072.77|10
1655998680000|2022-06-23 15:38:00|6193.1|6073.1|6193.69|6073.69|6193.87|6073.87|6193.1|6073.1|10
1655998690000|2022-06-23 15:38:10|6193.52|6073.52|6192.35|6072.35|6193.6|6073.6|6192.34|6072.34|10
1655998700000|2022-06-23 15:38:20|6191.97|6071.97|6190.34|6070.34|6191.97|6071.97|6189.83|6069.83|10
1655998710000|2022-06-23 15:38:30|6189.91|6069.91|6190.94|6070.94|6190.94|6070.94|6189.91|6069.91|10
1655998720000|2022-06-23 15:38:40|6190.81|6070.81|6191.43|6071.43|6191.43|6071.43|6190.5|6070.5|10
1655998730000|2022-06-23 15:38:50|6191.19|6071.19|6188.47|6068.47|6191.56|6071.56|6187.7|6067.7|10
1655998740000|2022-06-23 15:39:00|6188.72|6068.72|6188.34|6068.34|6188.72|6068.72|6187.91|6067.91|10
1655998750000|2022-06-23 15:39:10|6188.36|6068.36|6188.82|6068.82|6189.37|6069.37|6187.85|6067.85|10
1655998760000|2022-06-23 15:39:20|6188.01|6068.01|6188.4|6068.4|6189.03|6069.03|6188.01|6068.01|10
1655998770000|2022-06-23 15:39:30|6189.04|6069.04|6189.06|6069.06|6189.19|6069.19|6188.27|6068.27|10
1655998780000|2022-06-23 15:39:40|6189.15|6069.15|6189.32|6069.32|6189.46|6069.46|6188.89|6068.89|10
1655998790000|2022-06-23 15:39:50|6189.34|6069.34|6189.41|6069.41|6189.45|6069.45|6188.81|6068.81|10
1655998800000|2022-06-23 15:40:00|6189.56|6069.56|6188.79|6068.79|6189.7|6069.7|6188.79|6068.79|10
1655998810000|2022-06-23 15:40:10|6188.75|6068.75|6188.69|6068.69|6188.98|6068.98|6188.32|6068.32|10
1655998820000|2022-06-23 15:40:20|6188.91|6068.91|6186.57|6066.57|6188.91|6068.91|6186.57|6066.57|10
1655998830000|2022-06-23 15:40:30|6186.45|6066.45|6186.21|6066.21|6186.61|6066.61|6185.96|6065.96|10
1655998840000|2022-06-23 15:40:40|6186.32|6066.32|6185.87|6065.87|6186.32|6066.32|6185.67|6065.67|10
1655998850000|2022-06-23 15:40:50|6185.9|6065.9|6186.95|6066.95|6186.95|6066.95|6185.9|6065.9|9
1655998860000|2022-06-23 15:41:00|6186.93|6066.93|6188.32|6068.32|6188.32|6068.32|6186.93|6066.93|10
1655998870000|2022-06-23 15:41:10|6188.35|6068.35|6189.82|6069.82|6189.82|6069.82|6188.35|6068.35|10
1655998880000|2022-06-23 15:41:20|6189.73|6069.73|6190.67|6070.67|6190.67|6070.67|6189.68|6069.68|10
1655998890000|2022-06-23 15:41:30|6190.65|6070.65|6192.81|6072.81|6192.81|6072.81|6190.65|6070.65|10
1655998900000|2022-06-23 15:41:40|6192.93|6072.93|6193.55|6073.55|6193.55|6073.55|6192.76|6072.76|8
1655998910000|2022-06-23 15:41:50|6193.64|6073.64|6194.99|6074.99|6195.01|6075.01|6193.64|6073.64|10
1655998920000|2022-06-23 15:42:00|6195.2|6075.2|6196.26|6076.26|6196.41|6076.41|6195.2|6075.2|10
1655998930000|2022-06-23 15:42:10|6196.35|6076.35|6196.2|6076.2|6196.35|6076.35|6195.73|6075.73|10
1655998940000|2022-06-23 15:42:20|6196|6076|6197.16|6077.16|6197.16|6077.16|6195.7|6075.7|10
1655998950000|2022-06-23 15:42:30|6196.55|6076.55|6197.51|6077.51|6197.55|6077.55|6196.55|6076.55|10
1655998960000|2022-06-23 15:42:40|6197.52|6077.52|6197.26|6077.26|6197.61|6077.61|6197.08|6077.08|10
1655998970000|2022-06-23 15:42:50|6197.29|6077.29|6197.27|6077.27|6197.29|6077.29|6197.19|6077.19|3
1655998980000|2022-06-23 15:43:00|6196.72|6076.72|6196.9|6076.9|6196.98|6076.98|6196.18|6076.18|6
1655998990000|2022-06-23 15:43:10|6197.03|6077.03|6197.31|6077.31|6197.31|6077.31|6196.72|6076.72|10
1655999000000|2022-06-23 15:43:20|6196.6|6076.6|6196.63|6076.63|6196.83|6076.83|6196.5|6076.5|7
1655999010000|2022-06-23 15:43:30|6196.87|6076.87|6197.52|6077.52|6197.52|6077.52|6196.7|6076.7|9
1655999020000|2022-06-23 15:43:40|6197.42|6077.42|6198.7|6078.7|6198.7|6078.7|6197.42|6077.42|9
1655999030000|2022-06-23 15:43:50|6198.66|6078.66|6201.42|6081.42|6201.42|6081.42|6198.66|6078.66|9
1655999040000|2022-06-23 15:44:00|6201.39|6081.39|6201.97|6081.97|6201.97|6081.97|6201.09|6081.09|9
1655999050000|2022-06-23 15:44:10|6201.62|6081.62|6203.27|6083.27|6203.27|6083.27|6201.62|6081.62|10
1655999060000|2022-06-23 15:44:20|6203.2|6083.2|6203.98|6083.98|6204.03|6084.03|6203.2|6083.2|10
1655999070000|2022-06-23 15:44:30|6203.89|6083.89|6204.54|6084.54|6204.54|6084.54|6203.89|6083.89|8
1655999080000|2022-06-23 15:44:40|6204.43|6084.43|6204.08|6084.08|6204.62|6084.62|6204.05|6084.05|9
1655999090000|2022-06-23 15:44:50|6204.2|6084.2|6204.52|6084.52|6204.72|6084.72|6204.2|6084.2|9
1655999100000|2022-06-23 15:45:00|6204.51|6084.51|6204.31|6084.31|6204.68|6084.68|6204.31|6084.31|10
1655999110000|2022-06-23 15:45:10|6204.32|6084.32|6204|6084|6204.39|6084.39|6204|6084|10
1655999120000|2022-06-23 15:45:20|6203.65|6083.65|6204.09|6084.09|6204.17|6084.17|6203.65|6083.65|10
1655999130000|2022-06-23 15:45:30|6204.14|6084.14|6203.1|6083.1|6204.14|6084.14|6202.78|6082.78|10
1655999140000|2022-06-23 15:45:40|6203.11|6083.11|6202.86|6082.86|6203.11|6083.11|6202.64|6082.64|10
1655999150000|2022-06-23 15:45:50|6202.82|6082.82|6202.89|6082.89|6203.02|6083.02|6202.52|6082.52|9
1655999160000|2022-06-23 15:46:00|6202.76|6082.76|6204|6084|6204|6084|6202.65|6082.65|10
1655999170000|2022-06-23 15:46:10|6204.17|6084.17|6204.88|6084.88|6204.92|6084.92|6204.17|6084.17|10
1655999180000|2022-06-23 15:46:20|6204.86|6084.86|6205.83|6085.83|6205.83|6085.83|6204.72|6084.72|8
1655999190000|2022-06-23 15:46:30|6206.14|6086.14|6206.48|6086.48|6206.53|6086.53|6206.13|6086.13|9
1655999200000|2022-06-23 15:46:40|6206.57|6086.57|6206.16|6086.16|6206.57|6086.57|6206.16|6086.16|10
1655999210000|2022-06-23 15:46:50|6206.2|6086.2|6203.96|6083.96|6206.2|6086.2|6203.96|6083.96|10
1655999220000|2022-06-23 15:47:00|6203.93|6083.93|6204.46|6084.46|6204.46|6084.46|6203.77|6083.77|10
1655999230000|2022-06-23 15:47:10|6203.96|6083.96|6204.61|6084.61|6204.64|6084.64|6203.96|6083.96|10
1655999240000|2022-06-23 15:47:20|6204.6|6084.6|6205.37|6085.37|6205.37|6085.37|6204.41|6084.41|10
1655999250000|2022-06-23 15:47:30|6205.38|6085.38|6204.8|6084.8|6205.72|6085.72|6204.8|6084.8|10
1655999260000|2022-06-23 15:47:40|6204.83|6084.83|6204.4|6084.4|6204.83|6084.83|6204.4|6084.4|9
1655999270000|2022-06-23 15:47:50|6204.24|6084.24|6203.27|6083.27|6204.24|6084.24|6203.17|6083.17|10
1655999280000|2022-06-23 15:48:00|6203.06|6083.06|6202.04|6082.04|6203.06|6083.06|6202.04|6082.04|9
1655999290000|2022-06-23 15:48:10|6201.99|6081.99|6201.81|6081.81|6201.99|6081.99|6201.68|6081.68|9
1655999300000|2022-06-23 15:48:20|6201.68|6081.68|6201.18|6081.18|6201.68|6081.68|6201.15|6081.15|10
1655999310000|2022-06-23 15:48:30|6201.43|6081.43|6201.02|6081.02|6201.43|6081.43|6201.02|6081.02|10
1655999320000|2022-06-23 15:48:40|6201.16|6081.16|6201.15|6081.15|6201.5|6081.5|6200.83|6080.83|10
1655999330000|2022-06-23 15:48:50|6200.81|6080.81|6201.33|6081.33|6201.33|6081.33|6200.81|6080.81|9
1655999340000|2022-06-23 15:49:00|6201.35|6081.35|6201.62|6081.62|6201.67|6081.67|6201.27|6081.27|10
1655999350000|2022-06-23 15:49:10|6201.61|6081.61|6201.51|6081.51|6201.69|6081.69|6201.25|6081.25|9
1655999360000|2022-06-23 15:49:20|6201.56|6081.56|6201.52|6081.52|6201.56|6081.56|6201.01|6081.01|9
1655999370000|2022-06-23 15:49:30|6201.54|6081.54|6201.83|6081.83|6202.32|6082.32|6201.2|6081.2|10
1655999380000|2022-06-23 15:49:40|6201.88|6081.88|6202.29|6082.29|6202.38|6082.38|6201.88|6081.88|10
1655999390000|2022-06-23 15:49:50|6202.5|6082.5|6203.61|6083.61|6203.61|6083.61|6202.5|6082.5|10
1655999400000|2022-06-23 15:50:00|6203.34|6083.34|6204.11|6084.11|6204.11|6084.11|6203.34|6083.34|9
1655999410000|2022-06-23 15:50:10|6203.97|6083.97|6203.54|6083.54|6204.15|6084.15|6203.54|6083.54|10
1655999420000|2022-06-23 15:50:20|6203.28|6083.28|6202.45|6082.45|6203.28|6083.28|6202.37|6082.37|10
1655999430000|2022-06-23 15:50:30|6202.47|6082.47|6202.49|6082.49|6202.49|6082.49|6201.78|6081.78|10
1655999440000|2022-06-23 15:50:40|6202.5|6082.5|6202.63|6082.63|6202.64|6082.64|6202.12|6082.12|8
1655999450000|2022-06-23 15:50:50|6202.75|6082.75|6201.79|6081.79|6202.75|6082.75|6201.79|6081.79|10
1655999460000|2022-06-23 15:51:00|6201.62|6081.62|6202.31|6082.31|6202.31|6082.31|6201.62|6081.62|10
1655999470000|2022-06-23 15:51:10|6202.38|6082.38|6202.21|6082.21|6202.62|6082.62|6202.13|6082.13|10
1655999480000|2022-06-23 15:51:20|6202.26|6082.26|6202.7|6082.7|6202.7|6082.7|6202.26|6082.26|9
1655999490000|2022-06-23 15:51:30|6202.64|6082.64|6203.18|6083.18|6203.2|6083.2|6202.59|6082.59|10
1655999500000|2022-06-23 15:51:40|6202.76|6082.76|6203.26|6083.26|6203.26|6083.26|6202.68|6082.68|9
1655999510000|2022-06-23 15:51:50|6203.19|6083.19|6203.48|6083.48|6203.5|6083.5|6203.05|6083.05|10
1655999520000|2022-06-23 15:52:00|6203.37|6083.37|6202.9|6082.9|6203.52|6083.52|6202.9|6082.9|10
1655999530000|2022-06-23 15:52:10|6202.87|6082.87|6203.98|6083.98|6203.98|6083.98|6202.7|6082.7|10
1655999540000|2022-06-23 15:52:20|6204.7|6084.7|6206.32|6086.32|6206.44|6086.44|6204.7|6084.7|10
1655999550000|2022-06-23 15:52:30|6205.99|6085.99|6210.63|6090.63|6210.78|6090.78|6205.71|6085.71|10
1655999560000|2022-06-23 15:52:40|6210.97|6090.97|6214.53|6094.53|6214.53|6094.53|6210.97|6090.97|10
1655999570000|2022-06-23 15:52:50|6215.68|6095.68|6217.27|6097.27|6217.82|6097.82|6215.68|6095.68|10
1655999580000|2022-06-23 15:53:00|6217.26|6097.26|6218.55|6098.55|6218.55|6098.55|6217.19|6097.19|10
1655999590000|2022-06-23 15:53:10|6218.6|6098.6|6220.59|6100.59|6220.87|6100.87|6218.6|6098.6|10
1655999600000|2022-06-23 15:53:20|6220.63|6100.63|6221.57|6101.57|6221.57|6101.57|6220.63|6100.63|10
1655999610000|2022-06-23 15:53:30|6224.71|6104.71|6225.17|6105.17|6225.4|6105.4|6224.71|6104.71|9
1655999620000|2022-06-23 15:53:40|6226.09|6106.09|6226.45|6106.45|6226.47|6106.47|6226.02|6106.02|9
1655999630000|2022-06-23 15:53:50|6226.5|6106.5|6227.07|6107.07|6227.53|6107.53|6226.5|6106.5|10
1655999640000|2022-06-23 15:54:00|6226.77|6106.77|6226.37|6106.37|6226.98|6106.98|6226.26|6106.26|10
1655999650000|2022-06-23 15:54:10|6226.35|6106.35|6225.97|6105.97|6226.67|6106.67|6225.96|6105.96|9
1655999660000|2022-06-23 15:54:20|6226.1|6106.1|6225.08|6105.08|6226.1|6106.1|6225.08|6105.08|9
1655999670000|2022-06-23 15:54:30|6225.18|6105.18|6225.38|6105.38|6225.47|6105.47|6225.16|6105.16|10
1655999680000|2022-06-23 15:54:40|6225.07|6105.07|6224.16|6104.16|6225.36|6105.36|6224.02|6104.02|10
1655999690000|2022-06-23 15:54:50|6224.22|6104.22|6224.3|6104.3|6224.39|6104.39|6224.12|6104.12|9
1655999700000|2022-06-23 15:55:00|6224.55|6104.55|6224.46|6104.46|6224.63|6104.63|6224.46|6104.46|10
1655999710000|2022-06-23 15:55:10|6224.31|6104.31|6223.15|6103.15|6224.31|6104.31|6223.15|6103.15|9
1655999720000|2022-06-23 15:55:20|6223.18|6103.18|6223.4|6103.4|6223.41|6103.41|6223.13|6103.13|10
1655999730000|2022-06-23 15:55:30|6223.32|6103.32|6222.99|6102.99|6223.38|6103.38|6222.72|6102.72|10
1655999740000|2022-06-23 15:55:40|6222.88|6102.88|6224|6104|6224|6104|6222.83|6102.83|10
1655999750000|2022-06-23 15:55:50|6224.12|6104.12|6224.11|6104.11|6224.43|6104.43|6224.11|6104.11|9
1655999760000|2022-06-23 15:56:00|6224.22|6104.22|6225.22|6105.22|6225.27|6105.27|6224.22|6104.22|9
1655999770000|2022-06-23 15:56:10|6225.14|6105.14|6224.82|6104.82|6225.14|6105.14|6224.77|6104.77|10
1655999780000|2022-06-23 15:56:20|6224.81|6104.81|6225.92|6105.92|6225.92|6105.92|6224.81|6104.81|10
1655999790000|2022-06-23 15:56:30|6225.99|6105.99|6226.79|6106.79|6226.91|6106.91|6225.88|6105.88|9
1655999800000|2022-06-23 15:56:40|6226.66|6106.66|6227.81|6107.81|6227.81|6107.81|6226.66|6106.66|10
1655999810000|2022-06-23 15:56:50|6227.79|6107.79|6228.7|6108.7|6228.7|6108.7|6227.59|6107.59|10
1655999820000|2022-06-23 15:57:00|6228.44|6108.44|6229.21|6109.21|6229.26|6109.26|6228.34|6108.34|10
1655999830000|2022-06-23 15:57:10|6228.98|6108.98|6229.24|6109.24|6229.67|6109.67|6228.95|6108.95|10
1655999840000|2022-06-23 15:57:20|6229.71|6109.71|6228.55|6108.55|6229.71|6109.71|6228.55|6108.55|9
1655999850000|2022-06-23 15:57:30|6228.54|6108.54|6228.7|6108.7|6229.04|6109.04|6228.54|6108.54|10
1655999860000|2022-06-23 15:57:40|6228.69|6108.69|6229.46|6109.46|6229.46|6109.46|6228.69|6108.69|10
1655999870000|2022-06-23 15:57:50|6229.14|6109.14|6229.12|6109.12|6229.15|6109.15|6228.65|6108.65|10
1655999880000|2022-06-23 15:58:00|6229.28|6109.28|6229.38|6109.38|6229.63|6109.63|6229.19|6109.19|10
1655999890000|2022-06-23 15:58:10|6228.96|6108.96|6228.27|6108.27|6228.96|6108.96|6228.17|6108.17|10
1655999900000|2022-06-23 15:58:20|6228.93|6108.93|6226.52|6106.52|6228.93|6108.93|6226.52|6106.52|10
1655999910000|2022-06-23 15:58:30|6226.86|6106.86|6224.54|6104.54|6226.86|6106.86|6224.54|6104.54|10
1655999920000|2022-06-23 15:58:40|6224.42|6104.42|6221.54|6101.54|6224.75|6104.75|6221.34|6101.34|10
1655999930000|2022-06-23 15:58:50|6222.34|6102.34|6220.63|6100.63|6222.47|6102.47|6220.63|6100.63|9
1655999940000|2022-06-23 15:59:00|6220.51|6100.51|6219.37|6099.37|6220.51|6100.51|6219.36|6099.36|10
1655999950000|2022-06-23 15:59:10|6219.35|6099.35|6219|6099|6219.39|6099.39|6218.92|6098.92|9
1655999960000|2022-06-23 15:59:20|6219.12|6099.12|6219.18|6099.18|6219.37|6099.37|6219.02|6099.02|10
1655999970000|2022-06-23 15:59:30|6219.27|6099.27|6219.39|6099.39|6219.39|6099.39|6219.16|6099.16|10
1655999980000|2022-06-23 15:59:40|6219.1|6099.1|6217.81|6097.81|6219.1|6099.1|6217.81|6097.81|10
1655999990000|2022-06-23 15:59:50|6217.82|6097.82|6217.36|6097.36|6217.82|6097.82|6217.34|6097.34|9
1656000000000|2022-06-23 16:00:00|6217.41|6097.41|6216.78|6096.78|6217.41|6097.41|6216.78|6096.78|10
1656000010000|2022-06-23 16:00:10|6216.82|6096.82|6217.36|6097.36|6217.41|6097.41|6216.82|6096.82|10
1656000020000|2022-06-23 16:00:20|6217.3|6097.3|6217.03|6097.03|6217.3|6097.3|6216.96|6096.96|9
1656000030000|2022-06-23 16:00:30|6216.75|6096.75|6216.51|6096.51|6216.75|6096.75|6216.13|6096.13|10
1656000040000|2022-06-23 16:00:40|6217.22|6097.22|6218.08|6098.08|6218.08|6098.08|6217.22|6097.22|10
1656000050000|2022-06-23 16:00:50|6218.1|6098.1|6219.41|6099.41|6219.74|6099.74|6218.1|6098.1|10
1656000060000|2022-06-23 16:01:00|6219.37|6099.37|6219.15|6099.15|6219.66|6099.66|6219.15|6099.15|10
1656000070000|2022-06-23 16:01:10|6219.73|6099.73|6219.93|6099.93|6220.31|6100.31|6219.35|6099.35|10
1656000080000|2022-06-23 16:01:20|6219.11|6099.11|6216.44|6096.44|6219.33|6099.33|6216.44|6096.44|10
1656000090000|2022-06-23 16:01:30|6216.29|6096.29|6216.04|6096.04|6217.02|6097.02|6214.96|6094.96|10
1656000100000|2022-06-23 16:01:40|6216.26|6096.26|6211.07|6091.07|6216.26|6096.26|6211.07|6091.07|10
1656000110000|2022-06-23 16:01:50|6211.14|6091.14|6210.47|6090.47|6211.14|6091.14|6210.47|6090.47|10
1656000120000|2022-06-23 16:02:00|6210.57|6090.57|6209.96|6089.96|6210.75|6090.75|6209.81|6089.81|9
1656000130000|2022-06-23 16:02:10|6209.92|6089.92|6209.73|6089.73|6209.92|6089.92|6209.64|6089.64|9
1656000140000|2022-06-23 16:02:20|6209.56|6089.56|6209.1|6089.1|6209.56|6089.56|6209.1|6089.1|10
1656000150000|2022-06-23 16:02:30|6209.31|6089.31|6209.71|6089.71|6209.83|6089.83|6209.31|6089.31|10
1656000160000|2022-06-23 16:02:40|6209.69|6089.69|6209.14|6089.14|6209.7|6089.7|6209.14|6089.14|9
1656000170000|2022-06-23 16:02:50|6208.99|6088.99|6208.71|6088.71|6208.99|6088.99|6208.45|6088.45|9
1656000180000|2022-06-23 16:03:00|6208.33|6088.33|6209.02|6089.02|6209.25|6089.25|6208.33|6088.33|10
1656000190000|2022-06-23 16:03:10|6209|6089|6208.86|6088.86|6209.14|6089.14|6208.86|6088.86|9
1656000200000|2022-06-23 16:03:20|6208.93|6088.93|6207.95|6087.95|6209.44|6089.44|6207.95|6087.95|9
1656000210000|2022-06-23 16:03:30|6208.33|6088.33|6209.4|6089.4|6209.4|6089.4|6208.21|6088.21|10
1656000220000|2022-06-23 16:03:40|6209.07|6089.07|6209.12|6089.12|6209.41|6089.41|6208.9|6088.9|10
1656000230000|2022-06-23 16:03:50|6208.74|6088.74|6207.76|6087.76|6208.82|6088.82|6207.76|6087.76|10
1656000240000|2022-06-23 16:04:00|6207.69|6087.69|6204.45|6084.45|6207.69|6087.69|6204.45|6084.45|10
1656000250000|2022-06-23 16:04:10|6204.06|6084.06|6201.24|6081.24|6204.13|6084.13|6201.24|6081.24|10
1656000260000|2022-06-23 16:04:20|6201.7|6081.7|6198.93|6078.93|6201.7|6081.7|6198.93|6078.93|10
1656000270000|2022-06-23 16:04:30|6198.9|6078.9|6196.47|6076.47|6198.9|6078.9|6196.47|6076.47|9
1656000280000|2022-06-23 16:04:40|6196.42|6076.42|6196.18|6076.18|6196.42|6076.42|6196.01|6076.01|10
1656000290000|2022-06-23 16:04:50|6195.52|6075.52|6194.06|6074.06|6195.52|6075.52|6194.06|6074.06|10
1656000300000|2022-06-23 16:05:00|6193.94|6073.94|6193.26|6073.26|6193.94|6073.94|6193.26|6073.26|8
1656000310000|2022-06-23 16:05:10|6193.64|6073.64|6193.82|6073.82|6194.01|6074.01|6193.34|6073.34|10
1656000320000|2022-06-23 16:05:20|6193.92|6073.92|6194.38|6074.38|6194.6|6074.6|6193.85|6073.85|8
1656000330000|2022-06-23 16:05:30|6194.53|6074.53|6195.2|6075.2|6195.2|6075.2|6194.53|6074.53|9
1656000340000|2022-06-23 16:05:40|6195.72|6075.72|6197.19|6077.19|6197.19|6077.19|6195.72|6075.72|9
1656000350000|2022-06-23 16:05:50|6197.67|6077.67|6197.31|6077.31|6198.4|6078.4|6197.31|6077.31|10
1656000360000|2022-06-23 16:06:00|6197.65|6077.65|6197.39|6077.39|6197.68|6077.68|6196.6|6076.6|10
1656000370000|2022-06-23 16:06:10|6197.23|6077.23|6196.77|6076.77|6197.26|6077.26|6196.72|6076.72|10
1656000380000|2022-06-23 16:06:20|6196.24|6076.24|6194.15|6074.15|6196.29|6076.29|6194.15|6074.15|10
1656000390000|2022-06-23 16:06:30|6194.24|6074.24|6192.52|6072.52|6195.26|6075.26|6192.52|6072.52|10
1656000400000|2022-06-23 16:06:40|6192.36|6072.36|6192.4|6072.4|6192.4|6072.4|6191.88|6071.88|9
1656000410000|2022-06-23 16:06:50|6192.78|6072.78|6193.87|6073.87|6193.89|6073.89|6192.42|6072.42|10
1656000420000|2022-06-23 16:07:00|6193.99|6073.99|6195.39|6075.39|6195.39|6075.39|6193.99|6073.99|10
1656000430000|2022-06-23 16:07:10|6195.54|6075.54|6196.59|6076.59|6196.59|6076.59|6195.43|6075.43|9
1656000440000|2022-06-23 16:07:20|6196.54|6076.54|6199.32|6079.32|6199.32|6079.32|6196.54|6076.54|9
1656000450000|2022-06-23 16:07:30|6198.78|6078.78|6201.33|6081.33|6201.33|6081.33|6198.78|6078.78|10
1656000460000|2022-06-23 16:07:40|6201.51|6081.51|6202.83|6082.83|6202.89|6082.89|6201.51|6081.51|9
1656000470000|2022-06-23 16:07:50|6203.17|6083.17|6204.91|6084.91|6204.91|6084.91|6203.05|6083.05|10
1656000480000|2022-06-23 16:08:00|6204.88|6084.88|6204.88|6084.88|6205.21|6085.21|6204.86|6084.86|10
1656000490000|2022-06-23 16:08:10|6204.76|6084.76|6204.87|6084.87|6205.09|6085.09|6204.75|6084.75|9
1656000500000|2022-06-23 16:08:20|6204.6|6084.6|6203.98|6083.98|6204.6|6084.6|6203.47|6083.47|10
1656000510000|2022-06-23 16:08:30|6203.86|6083.86|6202.49|6082.49|6203.86|6083.86|6202.26|6082.26|10
1656000520000|2022-06-23 16:08:40|6201.71|6081.71|6199.44|6079.44|6201.71|6081.71|6199.44|6079.44|10
1656000530000|2022-06-23 16:08:50|6199.48|6079.48|6198.32|6078.32|6199.48|6079.48|6198.32|6078.32|10
1656000540000|2022-06-23 16:09:00|6198.48|6078.48|6198.64|6078.64|6198.71|6078.71|6198.39|6078.39|10
1656000550000|2022-06-23 16:09:10|6198.81|6078.81|6198.45|6078.45|6198.95|6078.95|6198.45|6078.45|8
1656000560000|2022-06-23 16:09:20|6198.21|6078.21|6198.5|6078.5|6198.5|6078.5|6198.21|6078.21|10
1656000570000|2022-06-23 16:09:30|6198.51|6078.51|6198.29|6078.29|6198.52|6078.52|6198|6078|10
1656000580000|2022-06-23 16:09:40|6198.49|6078.49|6198.98|6078.98|6198.98|6078.98|6198.27|6078.27|10
1656000590000|2022-06-23 16:09:50|6199.54|6079.54|6199.94|6079.94|6200.14|6080.14|6199.5|6079.5|9
1656000600000|2022-06-23 16:10:00|6200.02|6080.02|6200.49|6080.49|6200.49|6080.49|6200.02|6080.02|10
1656000610000|2022-06-23 16:10:10|6200.66|6080.66|6201.77|6081.77|6201.77|6081.77|6200.58|6080.58|9
1656000620000|2022-06-23 16:10:20|6201.76|6081.76|6202.19|6082.19|6202.2|6082.2|6201.36|6081.36|10
1656000630000|2022-06-23 16:10:30|6202.56|6082.56|6202.43|6082.43|6202.62|6082.62|6202.36|6082.36|9
1656000640000|2022-06-23 16:10:40|6202.22|6082.22|6201.76|6081.76|6202.27|6082.27|6201.76|6081.76|9
1656000650000|2022-06-23 16:10:50|6201.44|6081.44|6200.78|6080.78|6201.77|6081.77|6200.75|6080.75|10
1656000660000|2022-06-23 16:11:00|6200.75|6080.75|6201.2|6081.2|6201.24|6081.24|6200.48|6080.48|10
1656000670000|2022-06-23 16:11:10|6201.33|6081.33|6201.1|6081.1|6201.46|6081.46|6201.1|6081.1|9
1656000680000|2022-06-23 16:11:20|6201.19|6081.19|6201.21|6081.21|6201.44|6081.44|6201.05|6081.05|9
1656000690000|2022-06-23 16:11:30|6201.12|6081.12|6202.05|6082.05|6202.07|6082.07|6201.12|6081.12|9
1656000700000|2022-06-23 16:11:40|6201.92|6081.92|6202.13|6082.13|6202.3|6082.3|6201.89|6081.89|10
1656000710000|2022-06-23 16:11:50|6202.18|6082.18|6202.1|6082.1|6202.35|6082.35|6202.05|6082.05|9
1656000720000|2022-06-23 16:12:00|6202.18|6082.18|6202.44|6082.44|6202.44|6082.44|6201.88|6081.88|10
1656000730000|2022-06-23 16:12:10|6202.45|6082.45|6202.48|6082.48|6202.72|6082.72|6202.39|6082.39|10
1656000740000|2022-06-23 16:12:20|6202.75|6082.75|6203.74|6083.74|6203.74|6083.74|6202.75|6082.75|8
1656000750000|2022-06-23 16:12:30|6204.07|6084.07|6204.33|6084.33|6204.73|6084.73|6204.04|6084.04|10
1656000760000|2022-06-23 16:12:40|6204.64|6084.64|6204.58|6084.58|6205.01|6085.01|6204.56|6084.56|10
1656000770000|2022-06-23 16:12:50|6204.9|6084.9|6205.17|6085.17|6205.48|6085.48|6204.57|6084.57|9
1656000780000|2022-06-23 16:13:00|6205.18|6085.18|6205.3|6085.3|6205.43|6085.43|6205.06|6085.06|9
1656000790000|2022-06-23 16:13:10|6205.57|6085.57|6205.64|6085.64|6205.84|6085.84|6205.5|6085.5|10
1656000800000|2022-06-23 16:13:20|6205.43|6085.43|6205.69|6085.69|6205.69|6085.69|6205.35|6085.35|10
1656000810000|2022-06-23 16:13:30|6205.81|6085.81|6206.21|6086.21|6206.28|6086.28|6205.81|6085.81|10
1656000820000|2022-06-23 16:13:40|6206.2|6086.2|6205.78|6085.78|6206.2|6086.2|6205.6|6085.6|10
1656000830000|2022-06-23 16:13:50|6205.84|6085.84|6205.82|6085.82|6205.84|6085.84|6205.65|6085.65|8
1656000840000|2022-06-23 16:14:00|6205.73|6085.73|6206|6086|6206.17|6086.17|6205.73|6085.73|10
1656000850000|2022-06-23 16:14:10|6206.09|6086.09|6206.02|6086.02|6206.23|6086.23|6206|6086|10
1656000860000|2022-06-23 16:14:20|6206|6086|6206.36|6086.36|6206.36|6086.36|6205.83|6085.83|10
1656000870000|2022-06-23 16:14:30|6206.4|6086.4|6206.6|6086.6|6206.92|6086.92|6206.4|6086.4|10
1656000880000|2022-06-23 16:14:40|6206.74|6086.74|6207.73|6087.73|6207.77|6087.77|6206.7|6086.7|10
1656000890000|2022-06-23 16:14:50|6207.76|6087.76|6207.73|6087.73|6207.98|6087.98|6207.71|6087.71|9
1656000900000|2022-06-23 16:15:00|6207.74|6087.74|6206.84|6086.84|6207.74|6087.74|6206.78|6086.78|10
1656000910000|2022-06-23 16:15:10|6206.56|6086.56|6205.57|6085.57|6206.56|6086.56|6205.48|6085.48|10
1656000920000|2022-06-23 16:15:20|6205.6|6085.6|6205.52|6085.52|6205.69|6085.69|6205.52|6085.52|9
1656000930000|2022-06-23 16:15:30|6205.56|6085.56|6205.33|6085.33|6205.82|6085.82|6205.16|6085.16|9
1656000940000|2022-06-23 16:15:40|6205.34|6085.34|6205.05|6085.05|6205.38|6085.38|6205.05|6085.05|9
1656000950000|2022-06-23 16:15:50|6205.06|6085.06|6205.33|6085.33|6205.38|6085.38|6204.97|6084.97|9
1656000960000|2022-06-23 16:16:00|6204.97|6084.97|6205.19|6085.19|6205.51|6085.51|6204.77|6084.77|10
1656000970000|2022-06-23 16:16:10|6205.2|6085.2|6205.51|6085.51|6205.51|6085.51|6205.1|6085.1|10
1656000980000|2022-06-23 16:16:20|6205.42|6085.42|6206.1|6086.1|6206.11|6086.11|6205.42|6085.42|10
1656000990000|2022-06-23 16:16:30|6205.99|6085.99|6207.82|6087.82|6207.82|6087.82|6205.99|6085.99|10
1656001000000|2022-06-23 16:16:40|6207.97|6087.97|6209.34|6089.34|6209.34|6089.34|6207.94|6087.94|10
1656001010000|2022-06-23 16:16:50|6209.56|6089.56|6209.37|6089.37|6209.58|6089.58|6209.29|6089.29|9
1656001020000|2022-06-23 16:17:00|6209.53|6089.53|6210.43|6090.43|6210.43|6090.43|6209.14|6089.14|10
1656001030000|2022-06-23 16:17:10|6210.7|6090.7|6210.68|6090.68|6211.25|6091.25|6210.68|6090.68|10
1656001040000|2022-06-23 16:17:20|6210.88|6090.88|6210.74|6090.74|6210.94|6090.94|6210.31|6090.31|10
1656001050000|2022-06-23 16:17:30|6210.79|6090.79|6210.33|6090.33|6210.79|6090.79|6210.31|6090.31|9
1656001060000|2022-06-23 16:17:40|6210.28|6090.28|6211.24|6091.24|6211.33|6091.33|6209.97|6089.97|10
1656001070000|2022-06-23 16:17:50|6211.09|6091.09|6211.15|6091.15|6211.26|6091.26|6211.02|6091.02|10
1656001080000|2022-06-23 16:18:00|6211.24|6091.24|6212.3|6092.3|6212.3|6092.3|6211.24|6091.24|10
1656001090000|2022-06-23 16:18:10|6212.24|6092.24|6213.43|6093.43|6213.43|6093.43|6211.98|6091.98|10
1656001100000|2022-06-23 16:18:20|6213.73|6093.73|6216.6|6096.6|6216.6|6096.6|6213.7|6093.7|10
1656001110000|2022-06-23 16:18:30|6216.72|6096.72|6217.68|6097.68|6217.68|6097.68|6216.67|6096.67|10
1656001120000|2022-06-23 16:18:40|6217.64|6097.64|6218.42|6098.42|6218.42|6098.42|6217.59|6097.59|10
1656001130000|2022-06-23 16:18:50|6218.52|6098.52|6219.19|6099.19|6219.27|6099.27|6218.52|6098.52|10
1656001140000|2022-06-23 16:19:00|6219.23|6099.23|6219.17|6099.17|6219.43|6099.43|6219.16|6099.16|10
1656001150000|2022-06-23 16:19:10|6219.32|6099.32|6219.26|6099.26|6219.34|6099.34|6219.05|6099.05|9
1656001160000|2022-06-23 16:19:20|6219.21|6099.21|6219.32|6099.32|6219.36|6099.36|6219.03|6099.03|10
1656001170000|2022-06-23 16:19:30|6219.25|6099.25|6219.96|6099.96|6219.98|6099.98|6219.25|6099.25|8
1656001180000|2022-06-23 16:19:40|6220.49|6100.49|6221.19|6101.19|6221.32|6101.32|6220.49|6100.49|8
1656001190000|2022-06-23 16:19:50|6221.09|6101.09|6221.65|6101.65|6221.65|6101.65|6221.09|6101.09|10
1656001200000|2022-06-23 16:20:00|6221.68|6101.68|6222.46|6102.46|6222.46|6102.46|6221.64|6101.64|10
1656001210000|2022-06-23 16:20:10|6222.45|6102.45|6221.85|6101.85|6222.54|6102.54|6221.85|6101.85|9
1656001220000|2022-06-23 16:20:20|6222.01|6102.01|6221.92|6101.92|6222.02|6102.02|6221.55|6101.55|10
1656001230000|2022-06-23 16:20:30|6221.94|6101.94|6221.88|6101.88|6222.27|6102.27|6221.83|6101.83|9
1656001240000|2022-06-23 16:20:40|6221.85|6101.85|6221.13|6101.13|6221.85|6101.85|6221.13|6101.13|8
1656001250000|2022-06-23 16:20:50|6221.08|6101.08|6220.61|6100.61|6221.21|6101.21|6220.61|6100.61|7
1656001260000|2022-06-23 16:21:00|6220.54|6100.54|6221|6101|6221|6101|6220.36|6100.36|9
1656001270000|2022-06-23 16:21:10|6220.99|6100.99|6221.33|6101.33|6221.69|6101.69|6220.99|6100.99|10
1656001280000|2022-06-23 16:21:20|6221.24|6101.24|6221.1|6101.1|6221.5|6101.5|6221.1|6101.1|10
1656001290000|2022-06-23 16:21:30|6221.02|6101.02|6220.81|6100.81|6221.02|6101.02|6220.72|6100.72|10
1656001300000|2022-06-23 16:21:40|6220.93|6100.93|6220.58|6100.58|6220.93|6100.93|6220.55|6100.55|10
1656001310000|2022-06-23 16:21:50|6220.59|6100.59|6220.68|6100.68|6220.68|6100.68|6220.5|6100.5|10
1656001320000|2022-06-23 16:22:00|6220.54|6100.54|6219.45|6099.45|6220.54|6100.54|6219.43|6099.43|9
1656001330000|2022-06-23 16:22:10|6219.81|6099.81|6219.46|6099.46|6219.88|6099.88|6219.46|6099.46|10
1656001340000|2022-06-23 16:22:20|6219.52|6099.52|6219.08|6099.08|6219.52|6099.52|6219.06|6099.06|9
1656001350000|2022-06-23 16:22:30|6219.05|6099.05|6219.26|6099.26|6219.42|6099.42|6218.97|6098.97|10
1656001360000|2022-06-23 16:22:40|6219.55|6099.55|6219.62|6099.62|6219.7|6099.7|6219.54|6099.54|10
1656001370000|2022-06-23 16:22:50|6219.64|6099.64|6219.16|6099.16|6219.86|6099.86|6219.16|6099.16|9
1656001380000|2022-06-23 16:23:00|6218.86|6098.86|6217.25|6097.25|6218.89|6098.89|6217.25|6097.25|10
1656001390000|2022-06-23 16:23:10|6217.33|6097.33|6214.95|6094.95|6217.33|6097.33|6214.8|6094.8|10
1656001400000|2022-06-23 16:23:20|6214.35|6094.35|6208.66|6088.66|6214.35|6094.35|6208.66|6088.66|10
1656001410000|2022-06-23 16:23:30|6208.97|6088.97|6204.12|6084.12|6208.97|6088.97|6203.8|6083.8|10
1656001420000|2022-06-23 16:23:40|6202.63|6082.63|6202.6|6082.6|6202.74|6082.74|6201.32|6081.32|10
1656001430000|2022-06-23 16:23:50|6202.35|6082.35|6204.03|6084.03|6204.47|6084.47|6202.35|6082.35|10
1656001440000|2022-06-23 16:24:00|6204.1|6084.1|6205.04|6085.04|6205.08|6085.08|6204.1|6084.1|10
1656001450000|2022-06-23 16:24:10|6205.07|6085.07|6207.77|6087.77|6207.82|6087.82|6205.07|6085.07|10
1656001460000|2022-06-23 16:24:20|6208.91|6088.91|6208.83|6088.83|6208.91|6088.91|6208.02|6088.02|10
1656001470000|2022-06-23 16:24:30|6209.83|6089.83|6209.51|6089.51|6210.02|6090.02|6209.41|6089.41|10
1656001480000|2022-06-23 16:24:40|6208.65|6088.65|6207.01|6087.01|6208.65|6088.65|6207.01|6087.01|10
1656001490000|2022-06-23 16:24:50|6207|6087|6207.52|6087.52|6207.97|6087.97|6207|6087|10
1656001500000|2022-06-23 16:25:00|6208.15|6088.15|6207.83|6087.83|6208.5|6088.5|6207.61|6087.61|9
1656001510000|2022-06-23 16:25:10|6207.48|6087.48|6206.17|6086.17|6207.58|6087.58|6205.57|6085.57|10
1656001520000|2022-06-23 16:25:20|6205.49|6085.49|6204.1|6084.1|6205.73|6085.73|6204.1|6084.1|10
1656001530000|2022-06-23 16:25:30|6203.65|6083.65|6202.01|6082.01|6203.65|6083.65|6202.01|6082.01|10
1656001540000|2022-06-23 16:25:40|6201.75|6081.75|6202.98|6082.98|6202.98|6082.98|6201.75|6081.75|10
1656001550000|2022-06-23 16:25:50|6203.21|6083.21|6203.98|6083.98|6204.69|6084.69|6203.16|6083.16|10
1656001560000|2022-06-23 16:26:00|6204.73|6084.73|6205.65|6085.65|6205.65|6085.65|6203.62|6083.62|10
1656001570000|2022-06-23 16:26:10|6205.86|6085.86|6206.48|6086.48|6206.74|6086.74|6205.86|6085.86|10
1656001580000|2022-06-23 16:26:20|6207.03|6087.03|6207.43|6087.43|6207.45|6087.45|6206.69|6086.69|10
1656001590000|2022-06-23 16:26:30|6207.73|6087.73|6207.13|6087.13|6207.9|6087.9|6207.13|6087.13|9
1656001600000|2022-06-23 16:26:40|6207.21|6087.21|6207.18|6087.18|6207.5|6087.5|6207.09|6087.09|10
1656001610000|2022-06-23 16:26:50|6207.19|6087.19|6207.21|6087.21|6207.45|6087.45|6206.76|6086.76|10
1656001620000|2022-06-23 16:27:00|6207.22|6087.22|6207.89|6087.89|6208|6088|6207.22|6087.22|10
1656001630000|2022-06-23 16:27:10|6208.02|6088.02|6208.17|6088.17|6208.59|6088.59|6208.02|6088.02|10
1656001640000|2022-06-23 16:27:20|6208.16|6088.16|6208.91|6088.91|6209.37|6089.37|6207.91|6087.91|10
1656001650000|2022-06-23 16:27:30|6209.56|6089.56|6210.62|6090.62|6210.75|6090.75|6208.96|6088.96|10
1656001660000|2022-06-23 16:27:40|6211.11|6091.11|6212.71|6092.71|6213.41|6093.41|6211.11|6091.11|10
1656001670000|2022-06-23 16:27:50|6213.31|6093.31|6213.22|6093.22|6213.31|6093.31|6212.28|6092.28|10
1656001680000|2022-06-23 16:28:00|6213.34|6093.34|6214.69|6094.69|6214.79|6094.79|6213.19|6093.19|10
1656001690000|2022-06-23 16:28:10|6214.68|6094.68|6215.44|6095.44|6215.65|6095.65|6214.6|6094.6|10
1656001700000|2022-06-23 16:28:20|6215.63|6095.63|6217.17|6097.17|6217.32|6097.32|6215.63|6095.63|10
1656001710000|2022-06-23 16:28:30|6217.2|6097.2|6218.53|6098.53|6218.58|6098.58|6217.2|6097.2|9
1656001720000|2022-06-23 16:28:40|6218.44|6098.44|6218.11|6098.11|6219.26|6099.26|6218.11|6098.11|10
1656001730000|2022-06-23 16:28:50|6217.51|6097.51|6215.81|6095.81|6217.51|6097.51|6215.81|6095.81|9
1656001740000|2022-06-23 16:29:00|6216.09|6096.09|6214.71|6094.71|6216.11|6096.11|6214.71|6094.71|10
1656001750000|2022-06-23 16:29:10|6214.82|6094.82|6214.91|6094.91|6215.23|6095.23|6214.22|6094.22|9
1656001760000|2022-06-23 16:29:20|6214.53|6094.53|6214.4|6094.4|6214.86|6094.86|6214.34|6094.34|10
1656001770000|2022-06-23 16:29:30|6214.69|6094.69|6215.25|6095.25|6215.51|6095.51|6214.68|6094.68|10
1656001780000|2022-06-23 16:29:40|6215.16|6095.16|6213.54|6093.54|6215.4|6095.4|6213.54|6093.54|10
1656001790000|2022-06-23 16:29:50|6213.65|6093.65|6212.48|6092.48|6213.65|6093.65|6212.48|6092.48|10
1656001800000|2022-06-23 16:30:00|6212.79|6092.79|6212.98|6092.98|6213.21|6093.21|6212.7|6092.7|10
1656001810000|2022-06-23 16:30:10|6212.74|6092.74|6212.44|6092.44|6213.02|6093.02|6212.44|6092.44|10
1656001820000|2022-06-23 16:30:20|6212.29|6092.29|6212.44|6092.44|6212.48|6092.48|6212.28|6092.28|9
1656001830000|2022-06-23 16:30:30|6212.25|6092.25|6212.11|6092.11|6212.39|6092.39|6212.11|6092.11|9
1656001840000|2022-06-23 16:30:40|6212.05|6092.05|6212.49|6092.49|6212.49|6092.49|6211.74|6091.74|10
1656001850000|2022-06-23 16:30:50|6212.56|6092.56|6213.11|6093.11|6213.14|6093.14|6212.56|6092.56|10
1656001860000|2022-06-23 16:31:00|6212.91|6092.91|6213.13|6093.13|6213.13|6093.13|6212.78|6092.78|10
1656001870000|2022-06-23 16:31:10|6213.2|6093.2|6213.95|6093.95|6213.96|6093.96|6213.13|6093.13|9
1656001880000|2022-06-23 16:31:20|6214.27|6094.27|6214.95|6094.95|6214.95|6094.95|6214.2|6094.2|10
1656001890000|2022-06-23 16:31:30|6215.22|6095.22|6215.11|6095.11|6215.46|6095.46|6215.11|6095.11|10
1656001900000|2022-06-23 16:31:40|6214.93|6094.93|6214.72|6094.72|6214.93|6094.93|6214.68|6094.68|9
1656001910000|2022-06-23 16:31:50|6214.57|6094.57|6213.5|6093.5|6214.88|6094.88|6213.5|6093.5|10
1656001920000|2022-06-23 16:32:00|6213.72|6093.72|6211.4|6091.4|6213.72|6093.72|6211.4|6091.4|10
1656001930000|2022-06-23 16:32:10|6211.12|6091.12|6211.27|6091.27|6211.44|6091.44|6211.03|6091.03|10
1656001940000|2022-06-23 16:32:20|6211.31|6091.31|6211.45|6091.45|6211.57|6091.57|6211.11|6091.11|10
1656001950000|2022-06-23 16:32:30|6211.57|6091.57|6210.43|6090.43|6211.57|6091.57|6210.43|6090.43|10
1656001960000|2022-06-23 16:32:40|6210.52|6090.52|6209.61|6089.61|6210.53|6090.53|6209.61|6089.61|10
1656001970000|2022-06-23 16:32:50|6209.74|6089.74|6210.42|6090.42|6210.45|6090.45|6209.74|6089.74|10
1656001980000|2022-06-23 16:33:00|6210.48|6090.48|6210.74|6090.74|6210.95|6090.95|6210.48|6090.48|10
1656001990000|2022-06-23 16:33:10|6210.73|6090.73|6210.93|6090.93|6210.93|6090.93|6210.56|6090.56|8
1656002000000|2022-06-23 16:33:20|6211.11|6091.11|6211.04|6091.04|6211.45|6091.45|6211.04|6091.04|10
1656002010000|2022-06-23 16:33:30|6211.12|6091.12|6209.98|6089.98|6211.12|6091.12|6209.98|6089.98|10
1656002020000|2022-06-23 16:33:40|6209.75|6089.75|6209.88|6089.88|6210.03|6090.03|6209.65|6089.65|10
1656002030000|2022-06-23 16:33:50|6210.43|6090.43|6211.91|6091.91|6212.25|6092.25|6210.43|6090.43|10
1656002040000|2022-06-23 16:34:00|6211.58|6091.58|6211.68|6091.68|6211.83|6091.83|6211.49|6091.49|10
1656002050000|2022-06-23 16:34:10|6211.93|6091.93|6212.19|6092.19|6212.38|6092.38|6211.93|6091.93|10
1656002060000|2022-06-23 16:34:20|6212.08|6092.08|6211.33|6091.33|6212.39|6092.39|6211.33|6091.33|9
1656002070000|2022-06-23 16:34:30|6211.58|6091.58|6209.32|6089.32|6211.58|6091.58|6209.32|6089.32|10
1656002080000|2022-06-23 16:34:40|6209.39|6089.39|6210.08|6090.08|6210.08|6090.08|6209.39|6089.39|10
1656002090000|2022-06-23 16:34:50|6209.93|6089.93|6210.39|6090.39|6210.4|6090.4|6209.89|6089.89|10
1656002100000|2022-06-23 16:35:00|6210.62|6090.62|6212.91|6092.91|6212.95|6092.95|6210.62|6090.62|10
1656002110000|2022-06-23 16:35:10|6213.04|6093.04|6214.65|6094.65|6214.65|6094.65|6212.62|6092.62|10
1656002120000|2022-06-23 16:35:20|6214.54|6094.54|6214.73|6094.73|6214.81|6094.81|6214.54|6094.54|10
1656002130000|2022-06-23 16:35:30|6214.71|6094.71|6215.17|6095.17|6215.29|6095.29|6214.57|6094.57|10
1656002140000|2022-06-23 16:35:40|6214.74|6094.74|6214.31|6094.31|6215.03|6095.03|6214.31|6094.31|10
1656002150000|2022-06-23 16:35:50|6214.65|6094.65|6213.99|6093.99|6214.94|6094.94|6213.99|6093.99|9
1656002160000|2022-06-23 16:36:00|6213.25|6093.25|6212.58|6092.58|6213.25|6093.25|6212.31|6092.31|10
1656002170000|2022-06-23 16:36:10|6212.42|6092.42|6212.65|6092.65|6212.67|6092.67|6211.98|6091.98|9
1656002180000|2022-06-23 16:36:20|6212.78|6092.78|6213.25|6093.25|6213.59|6093.59|6212.78|6092.78|10
1656002190000|2022-06-23 16:36:30|6213.57|6093.57|6214.84|6094.84|6214.84|6094.84|6213.57|6093.57|8
1656002200000|2022-06-23 16:36:40|6215|6095|6214.66|6094.66|6215|6095|6214.5|6094.5|10
1656002210000|2022-06-23 16:36:50|6214.27|6094.27|6214.26|6094.26|6214.48|6094.48|6214.19|6094.19|10
1656002220000|2022-06-23 16:37:00|6214.28|6094.28|6214.4|6094.4|6214.6|6094.6|6214.28|6094.28|10
1656002230000|2022-06-23 16:37:10|6214.55|6094.55|6215|6095|6215|6095|6214.42|6094.42|10
1656002240000|2022-06-23 16:37:20|6215.05|6095.05|6215.29|6095.29|6215.29|6095.29|6214.91|6094.91|10
1656002250000|2022-06-23 16:37:30|6215.39|6095.39|6215.62|6095.62|6215.73|6095.73|6215.14|6095.14|9
1656002260000|2022-06-23 16:37:40|6215.4|6095.4|6215.76|6095.76|6215.76|6095.76|6215.4|6095.4|10
1656002270000|2022-06-23 16:37:50|6215.58|6095.58|6214.51|6094.51|6215.82|6095.82|6214.51|6094.51|10
1656002280000|2022-06-23 16:38:00|6214.3|6094.3|6213.56|6093.56|6214.3|6094.3|6213.56|6093.56|10
1656002290000|2022-06-23 16:38:10|6213.49|6093.49|6214.09|6094.09|6214.09|6094.09|6213.47|6093.47|9
1656002300000|2022-06-23 16:38:20|6213.93|6093.93|6214.21|6094.21|6214.21|6094.21|6213.87|6093.87|10
1656002310000|2022-06-23 16:38:30|6214.06|6094.06|6213.41|6093.41|6214.24|6094.24|6213.41|6093.41|9
1656002320000|2022-06-23 16:38:40|6213.38|6093.38|6212.09|6092.09|6213.38|6093.38|6211.99|6091.99|10
1656002330000|2022-06-23 16:38:50|6212.2|6092.2|6211|6091|6212.2|6092.2|6210.63|6090.63|10
1656002340000|2022-06-23 16:39:00|6210.61|6090.61|6210.61|6090.61|6211.01|6091.01|6210.46|6090.46|10
1656002350000|2022-06-23 16:39:10|6210.6|6090.6|6210.22|6090.22|6210.6|6090.6|6210.07|6090.07|10
1656002360000|2022-06-23 16:39:20|6210.03|6090.03|6210.49|6090.49|6210.49|6090.49|6210.01|6090.01|10
1656002370000|2022-06-23 16:39:30|6210.32|6090.32|6210.09|6090.09|6210.69|6090.69|6210.04|6090.04|10
1656002380000|2022-06-23 16:39:40|6210.08|6090.08|6209.32|6089.32|6210.26|6090.26|6209.32|6089.32|10
1656002390000|2022-06-23 16:39:50|6209.31|6089.31|6209.22|6089.22|6209.43|6089.43|6209.08|6089.08|10
1656002400000|2022-06-23 16:40:00|6209.28|6089.28|6209.16|6089.16|6209.45|6089.45|6209.16|6089.16|9
1656002410000|2022-06-23 16:40:10|6209.07|6089.07|6207.26|6087.26|6209.07|6089.07|6207.26|6087.26|9
1656002420000|2022-06-23 16:40:20|6207.07|6087.07|6205.85|6085.85|6207.07|6087.07|6205.85|6085.85|9
1656002430000|2022-06-23 16:40:30|6205.78|6085.78|6205.47|6085.47|6205.83|6085.83|6205.32|6085.32|10
1656002440000|2022-06-23 16:40:40|6205.52|6085.52|6204.22|6084.22|6205.52|6085.52|6204.17|6084.17|9
1656002450000|2022-06-23 16:40:50|6204.17|6084.17|6204.25|6084.25|6204.25|6084.25|6203.68|6083.68|9
1656002460000|2022-06-23 16:41:00|6204.18|6084.18|6206.23|6086.23|6206.23|6086.23|6204.18|6084.18|10
1656002470000|2022-06-23 16:41:10|6206.76|6086.76|6207.24|6087.24|6207.28|6087.28|6206.76|6086.76|10
1656002480000|2022-06-23 16:41:20|6207.25|6087.25|6207.49|6087.49|6207.49|6087.49|6207.11|6087.11|9
1656002490000|2022-06-23 16:41:30|6207.51|6087.51|6208.04|6088.04|6208.12|6088.12|6207.51|6087.51|9
1656002500000|2022-06-23 16:41:40|6208.35|6088.35|6209.41|6089.41|6209.41|6089.41|6208.15|6088.15|10
1656002510000|2022-06-23 16:41:50|6209.32|6089.32|6209.61|6089.61|6209.61|6089.61|6209.31|6089.31|10
1656002520000|2022-06-23 16:42:00|6209.53|6089.53|6210.33|6090.33|6210.33|6090.33|6209.44|6089.44|7
1656002530000|2022-06-23 16:42:10|6210.28|6090.28|6210.19|6090.19|6210.41|6090.41|6210.15|6090.15|7
1656002540000|2022-06-23 16:42:20|6210.05|6090.05|6209.95|6089.95|6210.17|6090.17|6209.83|6089.83|10
1656002550000|2022-06-23 16:42:30|6209.93|6089.93|6210.15|6090.15|6210.15|6090.15|6209.78|6089.78|10
1656002560000|2022-06-23 16:42:40|6210.02|6090.02|6209.87|6089.87|6210.17|6090.17|6209.85|6089.85|8
1656002570000|2022-06-23 16:42:50|6209.83|6089.83|6209.72|6089.72|6209.84|6089.84|6209.54|6089.54|9
1656002580000|2022-06-23 16:43:00|6209.68|6089.68|6208.89|6088.89|6209.9|6089.9|6208.89|6088.89|10
1656002590000|2022-06-23 16:43:10|6208.99|6088.99|6209.26|6089.26|6209.78|6089.78|6208.99|6088.99|10
1656002600000|2022-06-23 16:43:20|6209.34|6089.34|6209.56|6089.56|6209.69|6089.69|6209.3|6089.3|10
1656002610000|2022-06-23 16:43:30|6209.19|6089.19|6209.15|6089.15|6209.41|6089.41|6209.06|6089.06|10
1656002620000|2022-06-23 16:43:40|6209|6089|6208.94|6088.94|6209.31|6089.31|6208.94|6088.94|10
1656002630000|2022-06-23 16:43:50|6209.05|6089.05|6207.79|6087.79|6209.05|6089.05|6207.73|6087.73|9
1656002640000|2022-06-23 16:44:00|6207.27|6087.27|6208.32|6088.32|6208.32|6088.32|6207.27|6087.27|10
1656002650000|2022-06-23 16:44:10|6208.03|6088.03|6209.37|6089.37|6209.37|6089.37|6208.03|6088.03|9
1656002660000|2022-06-23 16:44:20|6209.56|6089.56|6211.73|6091.73|6211.73|6091.73|6209.56|6089.56|10
1656002670000|2022-06-23 16:44:30|6211.66|6091.66|6212.06|6092.06|6212.06|6092.06|6211.61|6091.61|7
1656002680000|2022-06-23 16:44:40|6212|6092|6212.36|6092.36|6212.41|6092.41|6211.95|6091.95|10
1656002690000|2022-06-23 16:44:50|6212.34|6092.34|6212.4|6092.4|6212.69|6092.69|6212.12|6092.12|10
1656002700000|2022-06-23 16:45:00|6212.48|6092.48|6212.11|6092.11|6212.73|6092.73|6212.09|6092.09|9
1656002710000|2022-06-23 16:45:10|6212.15|6092.15|6212.56|6092.56|6212.58|6092.58|6212.05|6092.05|10
1656002720000|2022-06-23 16:45:20|6212.55|6092.55|6212.21|6092.21|6212.55|6092.55|6211.92|6091.92|10
1656002730000|2022-06-23 16:45:30|6211.91|6091.91|6211.67|6091.67|6211.93|6091.93|6211.67|6091.67|10
1656002740000|2022-06-23 16:45:40|6211.61|6091.61|6211.95|6091.95|6212.03|6092.03|6211.61|6091.61|10
1656002750000|2022-06-23 16:45:50|6211.64|6091.64|6213.28|6093.28|6213.52|6093.52|6211.64|6091.64|10
1656002760000|2022-06-23 16:46:00|6213.26|6093.26|6214.03|6094.03|6214.03|6094.03|6213.26|6093.26|10
1656002770000|2022-06-23 16:46:10|6214.1|6094.1|6213.83|6093.83|6214.31|6094.31|6213.79|6093.79|10
1656002780000|2022-06-23 16:46:20|6213.77|6093.77|6213.96|6093.96|6214.13|6094.13|6213.77|6093.77|10
1656002790000|2022-06-23 16:46:30|6213.79|6093.79|6213.89|6093.89|6213.98|6093.98|6213.79|6093.79|9
1656002800000|2022-06-23 16:46:40|6214.03|6094.03|6214.44|6094.44|6214.44|6094.44|6213.86|6093.86|9
1656002810000|2022-06-23 16:46:50|6214.21|6094.21|6213.89|6093.89|6214.35|6094.35|6213.85|6093.85|10
1656002820000|2022-06-23 16:47:00|6214.09|6094.09|6213.61|6093.61|6214.09|6094.09|6213.12|6093.12|9
1656002830000|2022-06-23 16:47:10|6213.66|6093.66|6214.66|6094.66|6214.66|6094.66|6213.66|6093.66|10
1656002840000|2022-06-23 16:47:20|6215.26|6095.26|6216.23|6096.23|6216.26|6096.26|6214.54|6094.54|10
1656002850000|2022-06-23 16:47:30|6216.25|6096.25|6216.83|6096.83|6216.83|6096.83|6216.25|6096.25|9
1656002860000|2022-06-23 16:47:40|6217.12|6097.12|6218.24|6098.24|6218.42|6098.42|6217.12|6097.12|10
1656002870000|2022-06-23 16:47:50|6218.42|6098.42|6218.39|6098.39|6218.66|6098.66|6218.16|6098.16|10
1656002880000|2022-06-23 16:48:00|6218.42|6098.42|6219.89|6099.89|6219.89|6099.89|6218.42|6098.42|9
1656002890000|2022-06-23 16:48:10|6220.34|6100.34|6220.75|6100.75|6220.75|6100.75|6219.78|6099.78|9
1656002900000|2022-06-23 16:48:20|6221.03|6101.03|6222.19|6102.19|6222.19|6102.19|6221.03|6101.03|10
1656002910000|2022-06-23 16:48:30|6222.56|6102.56|6223.42|6103.42|6223.53|6103.53|6222.56|6102.56|10
1656002920000|2022-06-23 16:48:40|6223.47|6103.47|6223.8|6103.8|6223.81|6103.81|6223.27|6103.27|10
1656002930000|2022-06-23 16:48:50|6224.04|6104.04|6224.84|6104.84|6225.33|6105.33|6224.04|6104.04|10
1656002940000|2022-06-23 16:49:00|6224.75|6104.75|6225.44|6105.44|6225.44|6105.44|6224.75|6104.75|10
1656002950000|2022-06-23 16:49:10|6225.48|6105.48|6226.02|6106.02|6226.02|6106.02|6225.33|6105.33|10
1656002960000|2022-06-23 16:49:20|6226.04|6106.04|6226.04|6106.04|6226.76|6106.76|6226.04|6106.04|9
1656002970000|2022-06-23 16:49:30|6226.07|6106.07|6226.05|6106.05|6226.63|6106.63|6226.05|6106.05|10
1656002980000|2022-06-23 16:49:40|6226.36|6106.36|6225.63|6105.63|6226.48|6106.48|6225.63|6105.63|9
1656002990000|2022-06-23 16:49:50|6226.17|6106.17|6226.07|6106.07|6226.22|6106.22|6225.88|6105.88|10
1656003000000|2022-06-23 16:50:00|6226.31|6106.31|6226.3|6106.3|6226.71|6106.71|6226.23|6106.23|10
1656003010000|2022-06-23 16:50:10|6226.17|6106.17|6224.6|6104.6|6226.25|6106.25|6224.6|6104.6|10
1656003020000|2022-06-23 16:50:20|6224.49|6104.49|6224.24|6104.24|6224.6|6104.6|6224.13|6104.13|10
1656003030000|2022-06-23 16:50:30|6224.2|6104.2|6223.98|6103.98|6224.2|6104.2|6223.69|6103.69|10
1656003040000|2022-06-23 16:50:40|6224.08|6104.08|6224.65|6104.65|6224.84|6104.84|6224.08|6104.08|10
1656003050000|2022-06-23 16:50:50|6224.69|6104.69|6225.37|6105.37|6225.37|6105.37|6224.69|6104.69|9
1656003060000|2022-06-23 16:51:00|6225.59|6105.59|6224.88|6104.88|6225.65|6105.65|6224.88|6104.88|9
1656003070000|2022-06-23 16:51:10|6224.85|6104.85|6224.29|6104.29|6224.89|6104.89|6224.29|6104.29|9
1656003080000|2022-06-23 16:51:20|6224.26|6104.26|6224.09|6104.09|6224.26|6104.26|6224.06|6104.06|10
1656003090000|2022-06-23 16:51:30|6224.08|6104.08|6224.01|6104.01|6224.19|6104.19|6224|6104|9
1656003100000|2022-06-23 16:51:40|6223.99|6103.99|6223.75|6103.75|6223.99|6103.99|6223.7|6103.7|7
1656003110000|2022-06-23 16:51:50|6223.81|6103.81|6223.66|6103.66|6223.81|6103.81|6223.63|6103.63|9
1656003120000|2022-06-23 16:52:00|6223.71|6103.71|6223.5|6103.5|6223.71|6103.71|6223.26|6103.26|10
1656003130000|2022-06-23 16:52:10|6223.59|6103.59|6223.46|6103.46|6223.59|6103.59|6223.28|6103.28|10
1656003140000|2022-06-23 16:52:20|6223.41|6103.41|6223.24|6103.24|6223.41|6103.41|6223.12|6103.12|9
1656003150000|2022-06-23 16:52:30|6223.29|6103.29|6223.63|6103.63|6223.63|6103.63|6223.29|6103.29|9
1656003160000|2022-06-23 16:52:40|6223.36|6103.36|6223.95|6103.95|6224.32|6104.32|6223.36|6103.36|9
1656003170000|2022-06-23 16:52:50|6223.74|6103.74|6223.99|6103.99|6224.16|6104.16|6223.69|6103.69|9
1656003180000|2022-06-23 16:53:00|6224.11|6104.11|6224.58|6104.58|6224.84|6104.84|6224.11|6104.11|10
1656003190000|2022-06-23 16:53:10|6224.65|6104.65|6223.93|6103.93|6224.65|6104.65|6223.93|6103.93|10
1656003200000|2022-06-23 16:53:20|6224.17|6104.17|6223.43|6103.43|6224.17|6104.17|6223.43|6103.43|10
1656003210000|2022-06-23 16:53:30|6222.99|6102.99|6220.87|6100.87|6223.05|6103.05|6220.87|6100.87|10
1656003220000|2022-06-23 16:53:40|6220.35|6100.35|6219.91|6099.91|6220.67|6100.67|6219.75|6099.75|10
1656003230000|2022-06-23 16:53:50|6220.14|6100.14|6220.16|6100.16|6220.49|6100.49|6220.09|6100.09|8
1656003240000|2022-06-23 16:54:00|6220.48|6100.48|6220.63|6100.63|6220.63|6100.63|6220.3|6100.3|10
1656003250000|2022-06-23 16:54:10|6221.06|6101.06|6220.78|6100.78|6221.06|6101.06|6220.33|6100.33|10
1656003260000|2022-06-23 16:54:20|6220.52|6100.52|6221|6101|6221.13|6101.13|6220.52|6100.52|9
1656003270000|2022-06-23 16:54:30|6220.63|6100.63|6220.48|6100.48|6221.08|6101.08|6220.48|6100.48|10
1656003280000|2022-06-23 16:54:40|6220.38|6100.38|6219.98|6099.98|6220.63|6100.63|6219.95|6099.95|10
1656003290000|2022-06-23 16:54:50|6220.07|6100.07|6219.82|6099.82|6220.08|6100.08|6219.77|6099.77|10
1656003300000|2022-06-23 16:55:00|6219.78|6099.78|6218.68|6098.68|6219.86|6099.86|6218.68|6098.68|10
1656003310000|2022-06-23 16:55:10|6218.28|6098.28|6217.66|6097.66|6218.31|6098.31|6217.65|6097.65|10
1656003320000|2022-06-23 16:55:20|6217.6|6097.6|6215.55|6095.55|6217.6|6097.6|6215.55|6095.55|10
1656003330000|2022-06-23 16:55:30|6215.51|6095.51|6214.73|6094.73|6215.51|6095.51|6214.73|6094.73|10
1656003340000|2022-06-23 16:55:40|6214.78|6094.78|6212.73|6092.73|6214.78|6094.78|6212.73|6092.73|10
1656003350000|2022-06-23 16:55:50|6212.55|6092.55|6212.19|6092.19|6212.66|6092.66|6212.05|6092.05|9
1656003360000|2022-06-23 16:56:00|6211.74|6091.74|6211.48|6091.48|6211.74|6091.74|6211.11|6091.11|10
1656003370000|2022-06-23 16:56:10|6211.72|6091.72|6211.29|6091.29|6211.72|6091.72|6211.29|6091.29|10
1656003380000|2022-06-23 16:56:20|6210.09|6090.09|6208.41|6088.41|6210.09|6090.09|6208.41|6088.41|9
1656003390000|2022-06-23 16:56:30|6208.47|6088.47|6208.69|6088.69|6208.69|6088.69|6208.33|6088.33|10
1656003400000|2022-06-23 16:56:40|6208.72|6088.72|6209.85|6089.85|6209.99|6089.99|6208.72|6088.72|9
1656003410000|2022-06-23 16:56:50|6209.98|6089.98|6211.07|6091.07|6211.07|6091.07|6209.98|6089.98|10
1656003420000|2022-06-23 16:57:00|6210.89|6090.89|6209.52|6089.52|6210.89|6090.89|6209.52|6089.52|10
1656003430000|2022-06-23 16:57:10|6209.71|6089.71|6207.78|6087.78|6209.71|6089.71|6207.78|6087.78|10
1656003440000|2022-06-23 16:57:20|6207.59|6087.59|6206.48|6086.48|6207.59|6087.59|6206.48|6086.48|10
1656003450000|2022-06-23 16:57:30|6206.78|6086.78|6205.43|6085.43|6206.78|6086.78|6205.43|6085.43|10
1656003460000|2022-06-23 16:57:40|6205.51|6085.51|6204.53|6084.53|6205.51|6085.51|6204.45|6084.45|10
1656003470000|2022-06-23 16:57:50|6204.35|6084.35|6203.89|6083.89|6204.58|6084.58|6203.88|6083.88|10
1656003480000|2022-06-23 16:58:00|6204|6084|6204.13|6084.13|6204.23|6084.23|6203.74|6083.74|10
1656003490000|2022-06-23 16:58:10|6203.95|6083.95|6203.99|6083.99|6204.02|6084.02|6203.52|6083.52|9
1656003500000|2022-06-23 16:58:20|6203.91|6083.91|6202.93|6082.93|6203.91|6083.91|6202.93|6082.93|10
1656003510000|2022-06-23 16:58:30|6202.65|6082.65|6202.83|6082.83|6203.04|6083.04|6202.56|6082.56|9
1656003520000|2022-06-23 16:58:40|6202.63|6082.63|6202.09|6082.09|6202.63|6082.63|6202.09|6082.09|10
1656003530000|2022-06-23 16:58:50|6201.97|6081.97|6202.38|6082.38|6202.38|6082.38|6201.97|6081.97|10
1656003540000|2022-06-23 16:59:00|6201.3|6081.3|6200.08|6080.08|6201.3|6081.3|6199.87|6079.87|10
1656003550000|2022-06-23 16:59:10|6199.75|6079.75|6198.84|6078.84|6200.11|6080.11|6198.81|6078.81|10
1656003560000|2022-06-23 16:59:20|6198.85|6078.85|6198.1|6078.1|6198.85|6078.85|6197.69|6077.69|10
1656003570000|2022-06-23 16:59:30|6197.76|6077.76|6197.31|6077.31|6198.16|6078.16|6197.22|6077.22|9
1656003580000|2022-06-23 16:59:40|6197.41|6077.41|6196.51|6076.51|6197.41|6077.41|6196.47|6076.47|9
1656003590000|2022-06-23 16:59:50|6196.11|6076.11|6195.66|6075.66|6196.11|6076.11|6195.66|6075.66|10
1656003600000|2022-06-23 17:00:00|6195.59|6075.59|6193.94|6073.94|6195.59|6075.59|6193.94|6073.94|10
1656003610000|2022-06-23 17:00:10|6194.23|6074.23|6190.4|6070.4|6194.23|6074.23|6190.32|6070.32|10
1656003620000|2022-06-23 17:00:20|6189.61|6069.61|6188.4|6068.4|6189.61|6069.61|6188.27|6068.27|10
1656003630000|2022-06-23 17:00:30|6188.35|6068.35|6187.11|6067.11|6188.45|6068.45|6187.11|6067.11|9
1656003640000|2022-06-23 17:00:40|6187.01|6067.01|6186.4|6066.4|6187.1|6067.1|6186.4|6066.4|8
1656003650000|2022-06-23 17:00:50|6186.39|6066.39|6185.83|6065.83|6186.39|6066.39|6185.83|6065.83|10
1656003660000|2022-06-23 17:01:00|6185.99|6065.99|6185.76|6065.76|6185.99|6065.99|6185.21|6065.21|10
1656003670000|2022-06-23 17:01:10|6186.7|6066.7|6185.69|6065.69|6187.11|6067.11|6185.69|6065.69|10
1656003680000|2022-06-23 17:01:20|6185.63|6065.63|6185.08|6065.08|6185.63|6065.63|6184.98|6064.98|8
1656003690000|2022-06-23 17:01:30|6184.89|6064.89|6184.03|6064.03|6184.92|6064.92|6183.86|6063.86|10
1656003700000|2022-06-23 17:01:40|6183.96|6063.96|6184.02|6064.02|6184.37|6064.37|6183.49|6063.49|10
1656003710000|2022-06-23 17:01:50|6183.52|6063.52|6179.08|6059.08|6183.52|6063.52|6178.92|6058.92|10
1656003720000|2022-06-23 17:02:00|6177.98|6057.98|6175.18|6055.18|6177.98|6057.98|6174.96|6054.96|10
1656003730000|2022-06-23 17:02:10|6174.98|6054.98|6172.81|6052.81|6174.98|6054.98|6172.81|6052.81|10
1656003740000|2022-06-23 17:02:20|6172.52|6052.52|6172.01|6052.01|6172.54|6052.54|6171.78|6051.78|10
1656003750000|2022-06-23 17:02:30|6172.28|6052.28|6172.35|6052.35|6172.58|6052.58|6172.06|6052.06|10
1656003760000|2022-06-23 17:02:40|6172.49|6052.49|6172.45|6052.45|6172.76|6052.76|6172.28|6052.28|10
1656003770000|2022-06-23 17:02:50|6172.75|6052.75|6173.23|6053.23|6173.3|6053.3|6172.5|6052.5|10
1656003780000|2022-06-23 17:03:00|6173.14|6053.14|6172.94|6052.94|6173.23|6053.23|6172.87|6052.87|10
1656003790000|2022-06-23 17:03:10|6172.81|6052.81|6169.92|6049.92|6172.81|6052.81|6169.92|6049.92|10
1656003800000|2022-06-23 17:03:20|6169.49|6049.49|6168.42|6048.42|6169.49|6049.49|6168.25|6048.25|9
1656003810000|2022-06-23 17:03:30|6168.3|6048.3|6167.81|6047.81|6168.6|6048.6|6167.72|6047.72|10
1656003820000|2022-06-23 17:03:40|6168.16|6048.16|6165.84|6045.84|6168.16|6048.16|6165.84|6045.84|10
1656003830000|2022-06-23 17:03:50|6166|6046|6163.29|6043.29|6166|6046|6162.91|6042.91|10
1656003840000|2022-06-23 17:04:00|6163.49|6043.49|6163.91|6043.91|6163.91|6043.91|6162.67|6042.67|10
1656003850000|2022-06-23 17:04:10|6163.85|6043.85|6165.23|6045.23|6165.23|6045.23|6163.85|6043.85|10
1656003860000|2022-06-23 17:04:20|6165.25|6045.25|6165.91|6045.91|6166.04|6046.04|6165.03|6045.03|10
1656003870000|2022-06-23 17:04:30|6166.17|6046.17|6167.14|6047.14|6167.14|6047.14|6165.94|6045.94|9
1656003880000|2022-06-23 17:04:40|6166.94|6046.94|6167.86|6047.86|6167.86|6047.86|6166.94|6046.94|10
1656003890000|2022-06-23 17:04:50|6168.08|6048.08|6170.18|6050.18|6170.28|6050.28|6168.08|6048.08|10
1656003900000|2022-06-23 17:05:00|6169.98|6049.98|6169.88|6049.88|6169.98|6049.98|6169.55|6049.55|9
1656003910000|2022-06-23 17:05:10|6170.38|6050.38|6172.63|6052.63|6172.63|6052.63|6170.38|6050.38|10
1656003920000|2022-06-23 17:05:20|6172.86|6052.86|6173.88|6053.88|6173.99|6053.99|6172.64|6052.64|9
1656003930000|2022-06-23 17:05:30|6173.94|6053.94|6174.98|6054.98|6175.01|6055.01|6173.94|6053.94|10
1656003940000|2022-06-23 17:05:40|6175.03|6055.03|6177.36|6057.36|6177.36|6057.36|6175.03|6055.03|10
1656003950000|2022-06-23 17:05:50|6177.11|6057.11|6178.74|6058.74|6179.3|6059.3|6177.11|6057.11|10
1656003960000|2022-06-23 17:06:00|6178.95|6058.95|6179.9|6059.9|6179.9|6059.9|6178.94|6058.94|10
1656003970000|2022-06-23 17:06:10|6179.96|6059.96|6181.71|6061.71|6181.71|6061.71|6179.77|6059.77|10
1656003980000|2022-06-23 17:06:20|6181.91|6061.91|6182.92|6062.92|6182.92|6062.92|6181.42|6061.42|10
1656003990000|2022-06-23 17:06:30|6183.07|6063.07|6185.68|6065.68|6185.68|6065.68|6183.07|6063.07|10
1656004000000|2022-06-23 17:06:40|6185.72|6065.72|6187.05|6067.05|6187.05|6067.05|6185.72|6065.72|9
1656004010000|2022-06-23 17:06:50|6186.94|6066.94|6187.69|6067.69|6187.69|6067.69|6186.79|6066.79|10
1656004020000|2022-06-23 17:07:00|6187.97|6067.97|6188.73|6068.73|6188.73|6068.73|6187.77|6067.77|9
1656004030000|2022-06-23 17:07:10|6188.67|6068.67|6189.26|6069.26|6189.26|6069.26|6188.59|6068.59|10
1656004040000|2022-06-23 17:07:20|6190.29|6070.29|6193.23|6073.23|6193.23|6073.23|6190.23|6070.23|10
1656004050000|2022-06-23 17:07:30|6192.71|6072.71|6194.14|6074.14|6194.14|6074.14|6192.71|6072.71|10
1656004060000|2022-06-23 17:07:40|6193.97|6073.97|6196.23|6076.23|6196.23|6076.23|6193.97|6073.97|10
1656004070000|2022-06-23 17:07:50|6196.18|6076.18|6196.71|6076.71|6197.71|6077.71|6196.18|6076.18|10
1656004080000|2022-06-23 17:08:00|6197.57|6077.57|6197.44|6077.44|6197.96|6077.96|6197.34|6077.34|10
1656004090000|2022-06-23 17:08:10|6197.65|6077.65|6197.42|6077.42|6197.67|6077.67|6197|6077|9
1656004100000|2022-06-23 17:08:20|6197.46|6077.46|6199.53|6079.53|6199.53|6079.53|6197.36|6077.36|10
1656004110000|2022-06-23 17:08:30|6199.44|6079.44|6202.49|6082.49|6202.49|6082.49|6199.44|6079.44|10
1656004120000|2022-06-23 17:08:40|6202.54|6082.54|6203.76|6083.76|6203.76|6083.76|6202.54|6082.54|10
1656004130000|2022-06-23 17:08:50|6203.69|6083.69|6204.43|6084.43|6204.43|6084.43|6203.47|6083.47|10
1656004140000|2022-06-23 17:09:00|6204.09|6084.09|6202.93|6082.93|6204.09|6084.09|6202.84|6082.84|10
1656004150000|2022-06-23 17:09:10|6202.95|6082.95|6202.73|6082.73|6203.49|6083.49|6202.73|6082.73|10
1656004160000|2022-06-23 17:09:20|6202.32|6082.32|6202.11|6082.11|6202.54|6082.54|6202.11|6082.11|10
1656004170000|2022-06-23 17:09:30|6202.16|6082.16|6202.38|6082.38|6202.95|6082.95|6202.16|6082.16|10
1656004180000|2022-06-23 17:09:40|6202.49|6082.49|6202.36|6082.36|6202.64|6082.64|6202.36|6082.36|10
1656004190000|2022-06-23 17:09:50|6202.15|6082.15|6202.04|6082.04|6202.26|6082.26|6202.04|6082.04|6
1656004200000|2022-06-23 17:10:00|6202.24|6082.24|6202.52|6082.52|6202.59|6082.59|6202.1|6082.1|9
1656004210000|2022-06-23 17:10:10|6202.41|6082.41|6201.6|6081.6|6202.41|6082.41|6201.6|6081.6|9
1656004220000|2022-06-23 17:10:20|6201.57|6081.57|6201.24|6081.24|6201.59|6081.59|6201.24|6081.24|8
1656004230000|2022-06-23 17:10:30|6201.02|6081.02|6200.73|6080.73|6201.02|6081.02|6200.55|6080.55|10
1656004240000|2022-06-23 17:10:40|6200.7|6080.7|6200.38|6080.38|6200.74|6080.74|6200.31|6080.31|9
1656004250000|2022-06-23 17:10:50|6200.32|6080.32|6200.69|6080.69|6200.7|6080.7|6200.32|6080.32|9
1656004260000|2022-06-23 17:11:00|6200.63|6080.63|6201.17|6081.17|6201.56|6081.56|6200.63|6080.63|10
1656004270000|2022-06-23 17:11:10|6200.91|6080.91|6201.33|6081.33|6201.33|6081.33|6200.91|6080.91|10
1656004280000|2022-06-23 17:11:20|6201.24|6081.24|6203.15|6083.15|6203.15|6083.15|6201.24|6081.24|10
1656004290000|2022-06-23 17:11:30|6203.14|6083.14|6204.49|6084.49|6204.49|6084.49|6203.14|6083.14|10
1656004300000|2022-06-23 17:11:40|6204.65|6084.65|6206.96|6086.96|6207.05|6087.05|6204.65|6084.65|10
1656004310000|2022-06-23 17:11:50|6207.13|6087.13|6207.19|6087.19|6207.9|6087.9|6207.13|6087.13|10
1656004320000|2022-06-23 17:12:00|6207.62|6087.62|6207.25|6087.25|6207.86|6087.86|6207.15|6087.15|10
1656004330000|2022-06-23 17:12:10|6207.36|6087.36|6208.26|6088.26|6208.26|6088.26|6207.35|6087.35|10
1656004340000|2022-06-23 17:12:20|6208.4|6088.4|6208.46|6088.46|6209.03|6089.03|6208.3|6088.3|10
1656004350000|2022-06-23 17:12:30|6208.63|6088.63|6208.43|6088.43|6208.75|6088.75|6208.32|6088.32|10
1656004360000|2022-06-23 17:12:40|6208.62|6088.62|6208.96|6088.96|6209.12|6089.12|6208.62|6088.62|9
1656004370000|2022-06-23 17:12:50|6208.8|6088.8|6209.34|6089.34|6209.35|6089.35|6208.8|6088.8|10
1656004380000|2022-06-23 17:13:00|6208.62|6088.62|6208.39|6088.39|6208.89|6088.89|6208.27|6088.27|10
1656004390000|2022-06-23 17:13:10|6208.47|6088.47|6208.29|6088.29|6208.6|6088.6|6208.24|6088.24|9
1656004400000|2022-06-23 17:13:20|6208.36|6088.36|6208.53|6088.53|6208.53|6088.53|6208.04|6088.04|9
1656004410000|2022-06-23 17:13:30|6208.46|6088.46|6207.93|6087.93|6208.47|6088.47|6207.93|6087.93|10
1656004420000|2022-06-23 17:13:40|6207.91|6087.91|6208.18|6088.18|6208.31|6088.31|6207.91|6087.91|9
1656004430000|2022-06-23 17:13:50|6208.12|6088.12|6207.53|6087.53|6208.12|6088.12|6207.45|6087.45|10
1656004440000|2022-06-23 17:14:00|6207.42|6087.42|6207.3|6087.3|6207.58|6087.58|6207.15|6087.15|9
1656004450000|2022-06-23 17:14:10|6207.34|6087.34|6207.72|6087.72|6207.81|6087.81|6207.33|6087.33|10
1656004460000|2022-06-23 17:14:20|6207.59|6087.59|6207.59|6087.59|6208|6088|6207.48|6087.48|10
1656004470000|2022-06-23 17:14:30|6207.57|6087.57|6206.36|6086.36|6207.57|6087.57|6206.36|6086.36|10
1656004480000|2022-06-23 17:14:40|6206.37|6086.37|6205.74|6085.74|6206.37|6086.37|6205.74|6085.74|9
1656004490000|2022-06-23 17:14:50|6205.52|6085.52|6204.69|6084.69|6205.57|6085.57|6204.19|6084.19|10
1656004500000|2022-06-23 17:15:00|6204.8|6084.8|6205.16|6085.16|6205.24|6085.24|6204.77|6084.77|10
1656004510000|2022-06-23 17:15:10|6205.24|6085.24|6205.77|6085.77|6205.77|6085.77|6205.24|6085.24|10
1656004520000|2022-06-23 17:15:20|6206.15|6086.15|6206.45|6086.45|6206.58|6086.58|6206.15|6086.15|10
1656004530000|2022-06-23 17:15:30|6206.33|6086.33|6206.73|6086.73|6206.73|6086.73|6206.33|6086.33|10
1656004540000|2022-06-23 17:15:40|6206.69|6086.69|6208.12|6088.12|6208.17|6088.17|6206.69|6086.69|10
1656004550000|2022-06-23 17:15:50|6208.06|6088.06|6208.13|6088.13|6208.33|6088.33|6207.58|6087.58|10
1656004560000|2022-06-23 17:16:00|6207.56|6087.56|6206.12|6086.12|6207.56|6087.56|6206.12|6086.12|10
1656004570000|2022-06-23 17:16:10|6206.08|6086.08|6205.84|6085.84|6206.12|6086.12|6205.48|6085.48|10
1656004580000|2022-06-23 17:16:20|6205.64|6085.64|6206.1|6086.1|6206.37|6086.37|6205.64|6085.64|10
1656004590000|2022-06-23 17:16:30|6206.31|6086.31|6206.24|6086.24|6206.74|6086.74|6206.17|6086.17|10
1656004600000|2022-06-23 17:16:40|6206.21|6086.21|6206.88|6086.88|6206.88|6086.88|6206.21|6086.21|8
1656004610000|2022-06-23 17:16:50|6206.97|6086.97|6206.54|6086.54|6207|6087|6206.54|6086.54|9
1656004620000|2022-06-23 17:17:00|6206.35|6086.35|6206.61|6086.61|6206.75|6086.75|6206.35|6086.35|9
1656004630000|2022-06-23 17:17:10|6206.7|6086.7|6206.71|6086.71|6206.95|6086.95|6206.43|6086.43|10
1656004640000|2022-06-23 17:17:20|6207.05|6087.05|6206.93|6086.93|6207.09|6087.09|6206.82|6086.82|10
1656004650000|2022-06-23 17:17:30|6206.96|6086.96|6208.32|6088.32|6208.4|6088.4|6206.96|6086.96|10
1656004660000|2022-06-23 17:17:40|6208.54|6088.54|6209.5|6089.5|6209.5|6089.5|6208.18|6088.18|10
1656004670000|2022-06-23 17:17:50|6209.44|6089.44|6211.26|6091.26|6211.37|6091.37|6209.44|6089.44|9
1656004680000|2022-06-23 17:18:00|6211.32|6091.32|6212.75|6092.75|6212.75|6092.75|6211.23|6091.23|10
1656004690000|2022-06-23 17:18:10|6213.12|6093.12|6214.26|6094.26|6214.37|6094.37|6213.12|6093.12|10
1656004700000|2022-06-23 17:18:20|6214.23|6094.23|6214.6|6094.6|6215.04|6095.04|6214.23|6094.23|10
1656004710000|2022-06-23 17:18:30|6214.99|6094.99|6214.98|6094.98|6214.99|6094.99|6214.55|6094.55|10
1656004720000|2022-06-23 17:18:40|6214.93|6094.93|6215.33|6095.33|6215.52|6095.52|6214.93|6094.93|9
1656004730000|2022-06-23 17:18:50|6215.23|6095.23|6214.58|6094.58|6215.29|6095.29|6214.58|6094.58|8
1656004740000|2022-06-23 17:19:00|6214.34|6094.34|6213.63|6093.63|6214.34|6094.34|6213.54|6093.54|9
1656004750000|2022-06-23 17:19:10|6213.32|6093.32|6212.41|6092.41|6213.32|6093.32|6212.41|6092.41|9
1656004760000|2022-06-23 17:19:20|6212.54|6092.54|6212.48|6092.48|6212.64|6092.64|6212.19|6092.19|10
1656004770000|2022-06-23 17:19:30|6212.27|6092.27|6214.31|6094.31|6214.31|6094.31|6212.27|6092.27|10
1656004780000|2022-06-23 17:19:40|6214.5|6094.5|6216.45|6096.45|6216.45|6096.45|6214.5|6094.5|10
1656004790000|2022-06-23 17:19:50|6216.31|6096.31|6214.9|6094.9|6216.52|6096.52|6214.9|6094.9|10
1656004800000|2022-06-23 17:20:00|6214.7|6094.7|6213.83|6093.83|6214.7|6094.7|6213.83|6093.83|10
1656004810000|2022-06-23 17:20:10|6213.55|6093.55|6212.91|6092.91|6213.58|6093.58|6212.91|6092.91|10
1656004820000|2022-06-23 17:20:20|6212.93|6092.93|6210.56|6090.56|6212.93|6092.93|6210.56|6090.56|10
1656004830000|2022-06-23 17:20:30|6210.84|6090.84|6210.52|6090.52|6210.84|6090.84|6210.45|6090.45|9
1656004840000|2022-06-23 17:20:40|6210.4|6090.4|6210.44|6090.44|6210.67|6090.67|6210.31|6090.31|10
1656004850000|2022-06-23 17:20:50|6210.52|6090.52|6210.21|6090.21|6210.52|6090.52|6210|6090|9
1656004860000|2022-06-23 17:21:00|6209.99|6089.99|6208.95|6088.95|6209.99|6089.99|6208.95|6088.95|9
1656004870000|2022-06-23 17:21:10|6208.83|6088.83|6208.56|6088.56|6208.9|6088.9|6208.32|6088.32|10
1656004880000|2022-06-23 17:21:20|6208.52|6088.52|6207.87|6087.87|6208.52|6088.52|6207.87|6087.87|10
1656004890000|2022-06-23 17:21:30|6207.95|6087.95|6207.56|6087.56|6208|6088|6207.56|6087.56|10
1656004900000|2022-06-23 17:21:40|6207.9|6087.9|6207.95|6087.95|6207.96|6087.96|6207.74|6087.74|9
1656004910000|2022-06-23 17:21:50|6207.81|6087.81|6207.78|6087.78|6208.06|6088.06|6207.78|6087.78|10
1656004920000|2022-06-23 17:22:00|6208.18|6088.18|6209|6089|6209.35|6089.35|6208.18|6088.18|10
1656004930000|2022-06-23 17:22:10|6208.91|6088.91|6208.7|6088.7|6209.01|6089.01|6208.68|6088.68|10
1656004940000|2022-06-23 17:22:20|6208.38|6088.38|6208.24|6088.24|6208.64|6088.64|6208.07|6088.07|10
1656004950000|2022-06-23 17:22:30|6207.98|6087.98|6207.32|6087.32|6207.98|6087.98|6207.3|6087.3|10
1656004960000|2022-06-23 17:22:40|6207.31|6087.31|6207.24|6087.24|6207.33|6087.33|6207.05|6087.05|9
1656004970000|2022-06-23 17:22:50|6207.11|6087.11|6206.61|6086.61|6207.42|6087.42|6206.61|6086.61|9
1656004980000|2022-06-23 17:23:00|6206.34|6086.34|6206.24|6086.24|6206.54|6086.54|6206.17|6086.17|10
1656004990000|2022-06-23 17:23:10|6206.31|6086.31|6206.54|6086.54|6206.55|6086.55|6206.17|6086.17|10
1656005000000|2022-06-23 17:23:20|6207.02|6087.02|6208.08|6088.08|6208.8|6088.8|6207.02|6087.02|9
1656005010000|2022-06-23 17:23:30|6208.84|6088.84|6210.4|6090.4|6210.73|6090.73|6208.72|6088.72|10
1656005020000|2022-06-23 17:23:40|6210.27|6090.27|6207.27|6087.27|6210.27|6090.27|6207.27|6087.27|9
1656005030000|2022-06-23 17:23:50|6207.17|6087.17|6207.48|6087.48|6207.52|6087.52|6206.82|6086.82|10
1656005040000|2022-06-23 17:24:00|6207.58|6087.58|6207.67|6087.67|6207.88|6087.88|6207.49|6087.49|10
1656005050000|2022-06-23 17:24:10|6207.63|6087.63|6207.85|6087.85|6207.85|6087.85|6207.53|6087.53|10
1656005060000|2022-06-23 17:24:20|6207.93|6087.93|6207.45|6087.45|6207.93|6087.93|6207.45|6087.45|9
1656005070000|2022-06-23 17:24:30|6207.39|6087.39|6207.47|6087.47|6207.64|6087.64|6207.36|6087.36|9
1656005080000|2022-06-23 17:24:40|6207.46|6087.46|6207.02|6087.02|6207.46|6087.46|6206.87|6086.87|10
1656005090000|2022-06-23 17:24:50|6206.99|6086.99|6206.59|6086.59|6207.2|6087.2|6206.59|6086.59|9
1656005100000|2022-06-23 17:25:00|6206.46|6086.46|6205.81|6085.81|6206.66|6086.66|6205.81|6085.81|10
1656005110000|2022-06-23 17:25:10|6206.04|6086.04|6205.59|6085.59|6206.04|6086.04|6205.42|6085.42|9
1656005120000|2022-06-23 17:25:20|6205.8|6085.8|6204.87|6084.87|6205.96|6085.96|6204.87|6084.87|10
1656005130000|2022-06-23 17:25:30|6204.79|6084.79|6204.45|6084.45|6205.02|6085.02|6204.45|6084.45|10
1656005140000|2022-06-23 17:25:40|6204.2|6084.2|6203.75|6083.75|6204.2|6084.2|6203.75|6083.75|9
1656005150000|2022-06-23 17:25:50|6203.94|6083.94|6204.43|6084.43|6204.43|6084.43|6203.83|6083.83|9
1656005160000|2022-06-23 17:26:00|6204.47|6084.47|6204.85|6084.85|6205.08|6085.08|6204.4|6084.4|9
1656005170000|2022-06-23 17:26:10|6205.42|6085.42|6207.44|6087.44|6207.45|6087.45|6205.42|6085.42|10
1656005180000|2022-06-23 17:26:20|6207.56|6087.56|6208.39|6088.39|6208.4|6088.4|6207.56|6087.56|10
1656005190000|2022-06-23 17:26:30|6208.2|6088.2|6207.54|6087.54|6208.2|6088.2|6207.54|6087.54|10
1656005200000|2022-06-23 17:26:40|6207.46|6087.46|6206.23|6086.23|6207.55|6087.55|6206.23|6086.23|10
1656005210000|2022-06-23 17:26:50|6206.28|6086.28|6203.94|6083.94|6206.28|6086.28|6203.89|6083.89|10
1656005220000|2022-06-23 17:27:00|6203.79|6083.79|6203.24|6083.24|6204.37|6084.37|6203.24|6083.24|9
1656005230000|2022-06-23 17:27:10|6202.86|6082.86|6201.27|6081.27|6202.86|6082.86|6200.6|6080.6|10
1656005240000|2022-06-23 17:27:20|6201.28|6081.28|6199.64|6079.64|6201.31|6081.31|6199.64|6079.64|10
1656005250000|2022-06-23 17:27:30|6199.83|6079.83|6199.74|6079.74|6199.83|6079.83|6199.62|6079.62|10
1656005260000|2022-06-23 17:27:40|6199.7|6079.7|6198.4|6078.4|6199.7|6079.7|6198.4|6078.4|8
1656005270000|2022-06-23 17:27:50|6198.93|6078.93|6197.53|6077.53|6198.93|6078.93|6197|6077|10
1656005280000|2022-06-23 17:28:00|6197.47|6077.47|6196.29|6076.29|6197.47|6077.47|6196.29|6076.29|10
1656005290000|2022-06-23 17:28:10|6196.52|6076.52|6195.58|6075.58|6196.54|6076.54|6195.58|6075.58|10
1656005300000|2022-06-23 17:28:20|6195.77|6075.77|6194.57|6074.57|6195.77|6075.77|6194.52|6074.52|10
1656005310000|2022-06-23 17:28:30|6194.23|6074.23|6193.93|6073.93|6194.51|6074.51|6193.88|6073.88|9
1656005320000|2022-06-23 17:28:40|6193.64|6073.64|6193.39|6073.39|6193.66|6073.66|6193.39|6073.39|10
1656005330000|2022-06-23 17:28:50|6193.48|6073.48|6192.33|6072.33|6193.48|6073.48|6192.11|6072.11|10
1656005340000|2022-06-23 17:29:00|6192.28|6072.28|6192.14|6072.14|6192.51|6072.51|6191.24|6071.24|10
1656005350000|2022-06-23 17:29:10|6192.03|6072.03|6192.18|6072.18|6192.45|6072.45|6191.9|6071.9|9
1656005360000|2022-06-23 17:29:20|6191.93|6071.93|6191.9|6071.9|6192.22|6072.22|6191.9|6071.9|10
1656005370000|2022-06-23 17:29:30|6191.89|6071.89|6189.14|6069.14|6191.89|6071.89|6189.1|6069.1|8
1656005380000|2022-06-23 17:29:40|6189.13|6069.13|6189.3|6069.3|6189.3|6069.3|6189.1|6069.1|10
1656005390000|2022-06-23 17:29:50|6189.38|6069.38|6189.83|6069.83|6189.83|6069.83|6189.38|6069.38|10
1656005400000|2022-06-23 17:30:00|6189.8|6069.8|6189.8|6069.8|6190.2|6070.2|6189.74|6069.74|10
1656005410000|2022-06-23 17:30:10|6190.3|6070.3|6191.52|6071.52|6191.52|6071.52|6189.79|6069.79|10
1656005420000|2022-06-23 17:30:20|6191.85|6071.85|6194.19|6074.19|6194.19|6074.19|6191.85|6071.85|10
1656005430000|2022-06-23 17:30:30|6194.12|6074.12|6196.02|6076.02|6196.02|6076.02|6194.12|6074.12|10
1656005440000|2022-06-23 17:30:40|6196.18|6076.18|6196.37|6076.37|6196.58|6076.58|6195.97|6075.97|10
1656005450000|2022-06-23 17:30:50|6196.45|6076.45|6196.38|6076.38|6196.79|6076.79|6196.38|6076.38|10
1656005460000|2022-06-23 17:31:00|6196.25|6076.25|6196.3|6076.3|6196.8|6076.8|6196.06|6076.06|10
1656005470000|2022-06-23 17:31:10|6195.89|6075.89|6197.14|6077.14|6197.14|6077.14|6195.89|6075.89|10
1656005480000|2022-06-23 17:31:20|6197.1|6077.1|6197.69|6077.69|6197.81|6077.81|6197.1|6077.1|10
1656005490000|2022-06-23 17:31:30|6197.78|6077.78|6197.98|6077.98|6198.16|6078.16|6197.78|6077.78|10
1656005500000|2022-06-23 17:31:40|6198.18|6078.18|6198.67|6078.67|6198.67|6078.67|6198.17|6078.17|9
1656005510000|2022-06-23 17:31:50|6198.68|6078.68|6198.73|6078.73|6198.83|6078.83|6198.51|6078.51|10
1656005520000|2022-06-23 17:32:00|6198.58|6078.58|6198.51|6078.51|6198.61|6078.61|6198.38|6078.38|8
1656005530000|2022-06-23 17:32:10|6198.45|6078.45|6200.1|6080.1|6200.1|6080.1|6198.45|6078.45|10
1656005540000|2022-06-23 17:32:20|6200.05|6080.05|6199.96|6079.96|6200.05|6080.05|6199.32|6079.32|10
1656005550000|2022-06-23 17:32:30|6200.07|6080.07|6201.18|6081.18|6201.18|6081.18|6199.8|6079.8|10
1656005560000|2022-06-23 17:32:40|6201.14|6081.14|6201.8|6081.8|6201.81|6081.81|6201.1|6081.1|10
1656005570000|2022-06-23 17:32:50|6201.97|6081.97|6202.67|6082.67|6202.75|6082.75|6201.97|6081.97|9
1656005580000|2022-06-23 17:33:00|6202.82|6082.82|6204.26|6084.26|6204.26|6084.26|6202.34|6082.34|10
1656005590000|2022-06-23 17:33:10|6203.96|6083.96|6205.11|6085.11|6205.42|6085.42|6203.96|6083.96|10
1656005600000|2022-06-23 17:33:20|6205.01|6085.01|6205.22|6085.22|6205.22|6085.22|6204.83|6084.83|10
1656005610000|2022-06-23 17:33:30|6205.35|6085.35|6205.7|6085.7|6205.81|6085.81|6205.35|6085.35|10
1656005620000|2022-06-23 17:33:40|6205.84|6085.84|6206.51|6086.51|6206.52|6086.52|6205.74|6085.74|8
1656005630000|2022-06-23 17:33:50|6206.44|6086.44|6204.95|6084.95|6206.44|6086.44|6204.95|6084.95|9
1656005640000|2022-06-23 17:34:00|6204.73|6084.73|6201.79|6081.79|6204.97|6084.97|6201.79|6081.79|10
1656005650000|2022-06-23 17:34:10|6201.76|6081.76|6200.83|6080.83|6201.76|6081.76|6200.79|6080.79|9
1656005660000|2022-06-23 17:34:20|6200.89|6080.89|6202.06|6082.06|6202.06|6082.06|6200.89|6080.89|9
1656005670000|2022-06-23 17:34:30|6202.02|6082.02|6202.19|6082.19|6202.39|6082.39|6202.02|6082.02|9
1656005680000|2022-06-23 17:34:40|6202.56|6082.56|6203.46|6083.46|6203.46|6083.46|6202.56|6082.56|10
1656005690000|2022-06-23 17:34:50|6203.51|6083.51|6203.39|6083.39|6203.51|6083.51|6203.23|6083.23|10
1656005700000|2022-06-23 17:35:00|6203.34|6083.34|6204.26|6084.26|6204.26|6084.26|6203.34|6083.34|10
1656005710000|2022-06-23 17:35:10|6204.24|6084.24|6204.12|6084.12|6204.32|6084.32|6204.01|6084.01|8
1656005720000|2022-06-23 17:35:20|6204.23|6084.23|6204.76|6084.76|6204.76|6084.76|6204.23|6084.23|10
1656005730000|2022-06-23 17:35:30|6204.45|6084.45|6205|6085|6205.08|6085.08|6204.45|6084.45|9
1656005740000|2022-06-23 17:35:40|6205.03|6085.03|6205.56|6085.56|6205.58|6085.58|6205.03|6085.03|10
1656005750000|2022-06-23 17:35:50|6205.33|6085.33|6204.62|6084.62|6205.33|6085.33|6204.62|6084.62|9
1656005760000|2022-06-23 17:36:00|6204.55|6084.55|6203.1|6083.1|6204.6|6084.6|6203.1|6083.1|10
1656005770000|2022-06-23 17:36:10|6202.9|6082.9|6202.27|6082.27|6202.9|6082.9|6202.27|6082.27|10
1656005780000|2022-06-23 17:36:20|6202.22|6082.22|6202.05|6082.05|6202.34|6082.34|6201.95|6081.95|10
1656005790000|2022-06-23 17:36:30|6201.88|6081.88|6201.99|6081.99|6202.02|6082.02|6201.84|6081.84|7
1656005800000|2022-06-23 17:36:40|6201.91|6081.91|6202.39|6082.39|6202.39|6082.39|6201.91|6081.91|9
1656005810000|2022-06-23 17:36:50|6202.36|6082.36|6202.18|6082.18|6202.36|6082.36|6202.11|6082.11|10
1656005820000|2022-06-23 17:37:00|6202.21|6082.21|6201.9|6081.9|6202.26|6082.26|6201.9|6081.9|9
1656005830000|2022-06-23 17:37:10|6201.89|6081.89|6200.97|6080.97|6202.25|6082.25|6200.97|6080.97|10
1656005840000|2022-06-23 17:37:20|6200.67|6080.67|6199.04|6079.04|6200.67|6080.67|6198.96|6078.96|10
1656005850000|2022-06-23 17:37:30|6199.06|6079.06|6198.45|6078.45|6199.14|6079.14|6198.43|6078.43|10
1656005860000|2022-06-23 17:37:40|6198.57|6078.57|6198.73|6078.73|6198.73|6078.73|6198.44|6078.44|9
1656005870000|2022-06-23 17:37:50|6198.55|6078.55|6198.64|6078.64|6198.82|6078.82|6198.55|6078.55|9
1656005880000|2022-06-23 17:38:00|6198.71|6078.71|6198.76|6078.76|6198.92|6078.92|6198.51|6078.51|10
1656005890000|2022-06-23 17:38:10|6198.77|6078.77|6199.01|6079.01|6199.16|6079.16|6198.77|6078.77|10
1656005900000|2022-06-23 17:38:20|6199.14|6079.14|6198.88|6078.88|6199.25|6079.25|6198.83|6078.83|10
1656005910000|2022-06-23 17:38:30|6198.92|6078.92|6198.29|6078.29|6198.92|6078.92|6198.29|6078.29|10
1656005920000|2022-06-23 17:38:40|6198.15|6078.15|6197.15|6077.15|6198.15|6078.15|6196.98|6076.98|10
1656005930000|2022-06-23 17:38:50|6197.14|6077.14|6196.43|6076.43|6197.15|6077.15|6196.43|6076.43|10
1656005940000|2022-06-23 17:39:00|6196.36|6076.36|6195.35|6075.35|6196.58|6076.58|6195.35|6075.35|10
1656005950000|2022-06-23 17:39:10|6195.45|6075.45|6194.59|6074.59|6195.52|6075.52|6194.59|6074.59|9
1656005960000|2022-06-23 17:39:20|6194.64|6074.64|6194.15|6074.15|6194.64|6074.64|6194.11|6074.11|8
1656005970000|2022-06-23 17:39:30|6194.13|6074.13|6194.76|6074.76|6194.76|6074.76|6194.03|6074.03|9
1656005980000|2022-06-23 17:39:40|6195.13|6075.13|6196.54|6076.54|6196.54|6076.54|6195.13|6075.13|10
1656005990000|2022-06-23 17:39:50|6196.67|6076.67|6197.45|6077.45|6197.45|6077.45|6196.67|6076.67|10
1656006000000|2022-06-23 17:40:00|6197.81|6077.81|6198.84|6078.84|6198.84|6078.84|6197.63|6077.63|10
1656006010000|2022-06-23 17:40:10|6198.63|6078.63|6199.44|6079.44|6199.44|6079.44|6198.63|6078.63|9
1656006020000|2022-06-23 17:40:20|6199.43|6079.43|6199.55|6079.55|6199.62|6079.62|6199.34|6079.34|10
1656006030000|2022-06-23 17:40:30|6199.78|6079.78|6199.44|6079.44|6199.78|6079.78|6199.39|6079.39|10
1656006040000|2022-06-23 17:40:40|6199.38|6079.38|6199.15|6079.15|6199.39|6079.39|6199.15|6079.15|8
1656006050000|2022-06-23 17:40:50|6199.11|6079.11|6199.88|6079.88|6199.88|6079.88|6198.96|6078.96|8
1656006060000|2022-06-23 17:41:00|6199.9|6079.9|6197.3|6077.3|6199.9|6079.9|6197.3|6077.3|10
1656006070000|2022-06-23 17:41:10|6196.94|6076.94|6196.32|6076.32|6197.02|6077.02|6196.32|6076.32|10
1656006080000|2022-06-23 17:41:20|6196.3|6076.3|6195.66|6075.66|6196.4|6076.4|6195.66|6075.66|10
1656006090000|2022-06-23 17:41:30|6195.36|6075.36|6195.25|6075.25|6195.49|6075.49|6195.24|6075.24|9
1656006100000|2022-06-23 17:41:40|6195.11|6075.11|6195.11|6075.11|6195.21|6075.21|6195.08|6075.08|8
1656006110000|2022-06-23 17:41:50|6195.04|6075.04|6195.11|6075.11|6195.38|6075.38|6195.04|6075.04|10
1656006120000|2022-06-23 17:42:00|6195.03|6075.03|6193.33|6073.33|6195.04|6075.04|6193.33|6073.33|10
1656006130000|2022-06-23 17:42:10|6192.95|6072.95|6193.13|6073.13|6193.21|6073.21|6192.86|6072.86|10
1656006140000|2022-06-23 17:42:20|6193.17|6073.17|6193.44|6073.44|6193.59|6073.59|6193.14|6073.14|10
1656006150000|2022-06-23 17:42:30|6193.22|6073.22|6193.86|6073.86|6193.86|6073.86|6193.22|6073.22|10
1656006160000|2022-06-23 17:42:40|6193.93|6073.93|6194|6074|6194.31|6074.31|6193.82|6073.82|10
1656006170000|2022-06-23 17:42:50|6194.43|6074.43|6194.46|6074.46|6194.48|6074.48|6194.11|6074.11|9
1656006180000|2022-06-23 17:43:00|6194.48|6074.48|6194.85|6074.85|6194.92|6074.92|6194.48|6074.48|10
1656006190000|2022-06-23 17:43:10|6194.96|6074.96|6195.72|6075.72|6195.72|6075.72|6194.87|6074.87|10
1656006200000|2022-06-23 17:43:20|6195.84|6075.84|6197.71|6077.71|6197.74|6077.74|6195.56|6075.56|10
1656006210000|2022-06-23 17:43:30|6198.16|6078.16|6202.28|6082.28|6202.28|6082.28|6198.16|6078.16|10
1656006220000|2022-06-23 17:43:40|6202.3|6082.3|6203.98|6083.98|6203.98|6083.98|6202.3|6082.3|10
1656006230000|2022-06-23 17:43:50|6203.87|6083.87|6204.57|6084.57|6204.57|6084.57|6203.87|6083.87|9
1656006240000|2022-06-23 17:44:00|6204.46|6084.46|6205.41|6085.41|6205.41|6085.41|6204.46|6084.46|9
1656006250000|2022-06-23 17:44:10|6205.16|6085.16|6206.42|6086.42|6206.43|6086.43|6205.16|6085.16|9
1656006260000|2022-06-23 17:44:20|6206.65|6086.65|6206.73|6086.73|6206.73|6086.73|6206.21|6086.21|10
1656006270000|2022-06-23 17:44:30|6206.88|6086.88|6207.2|6087.2|6207.24|6087.24|6206.85|6086.85|7
1656006280000|2022-06-23 17:44:40|6207.32|6087.32|6206.81|6086.81|6207.32|6087.32|6206.67|6086.67|8
1656006290000|2022-06-23 17:44:50|6206.93|6086.93|6207.3|6087.3|6207.48|6087.48|6206.93|6086.93|10
1656006300000|2022-06-23 17:45:00|6207.48|6087.48|6205.68|6085.68|6207.48|6087.48|6205.68|6085.68|10
1656006310000|2022-06-23 17:45:10|6205.83|6085.83|6205.71|6085.71|6206.16|6086.16|6205.71|6085.71|10
1656006320000|2022-06-23 17:45:20|6205.64|6085.64|6205.08|6085.08|6205.69|6085.69|6205.08|6085.08|10
1656006330000|2022-06-23 17:45:30|6205.18|6085.18|6205.41|6085.41|6205.43|6085.43|6204.91|6084.91|10
1656006340000|2022-06-23 17:45:40|6205.25|6085.25|6204.84|6084.84|6205.25|6085.25|6204.67|6084.67|10
1656006350000|2022-06-23 17:45:50|6204.77|6084.77|6205.05|6085.05|6205.2|6085.2|6204.77|6084.77|8
1656006360000|2022-06-23 17:46:00|6205.14|6085.14|6205.96|6085.96|6205.96|6085.96|6205.05|6085.05|10
1656006370000|2022-06-23 17:46:10|6205.62|6085.62|6206.67|6086.67|6207.36|6087.36|6205.62|6085.62|10
1656006380000|2022-06-23 17:46:20|6206.99|6086.99|6210.58|6090.58|6210.58|6090.58|6206.99|6086.99|10
1656006390000|2022-06-23 17:46:30|6210.26|6090.26|6214.83|6094.83|6214.96|6094.96|6210.26|6090.26|10
1656006400000|2022-06-23 17:46:40|6214.79|6094.79|6215.08|6095.08|6215.08|6095.08|6213.93|6093.93|10
1656006410000|2022-06-23 17:46:50|6216.05|6096.05|6215.64|6095.64|6216.17|6096.17|6215.64|6095.64|9
1656006420000|2022-06-23 17:47:00|6216.16|6096.16|6217.37|6097.37|6217.46|6097.46|6216.16|6096.16|10
1656006430000|2022-06-23 17:47:10|6217.55|6097.55|6217.69|6097.69|6219.34|6099.34|6217.55|6097.55|10
1656006440000|2022-06-23 17:47:20|6218.09|6098.09|6218.69|6098.69|6218.69|6098.69|6218.09|6098.09|10
1656006450000|2022-06-23 17:47:30|6218.51|6098.51|6217.96|6097.96|6218.76|6098.76|6217.96|6097.96|10
1656006460000|2022-06-23 17:47:40|6218|6098|6217.87|6097.87|6218|6098|6217.7|6097.7|10
1656006470000|2022-06-23 17:47:50|6217.95|6097.95|6218.47|6098.47|6218.54|6098.54|6217.74|6097.74|10
1656006480000|2022-06-23 17:48:00|6218.28|6098.28|6217.94|6097.94|6218.28|6098.28|6217.94|6097.94|10
1656006490000|2022-06-23 17:48:10|6218.14|6098.14|6218.92|6098.92|6218.94|6098.94|6218.14|6098.14|9
1656006500000|2022-06-23 17:48:20|6219.05|6099.05|6220.31|6100.31|6220.31|6100.31|6219.05|6099.05|9
1656006510000|2022-06-23 17:48:30|6220.49|6100.49|6220.25|6100.25|6220.53|6100.53|6220.19|6100.19|10
1656006520000|2022-06-23 17:48:40|6219.86|6099.86|6219.72|6099.72|6219.91|6099.91|6219.66|6099.66|8
1656006530000|2022-06-23 17:48:50|6219.78|6099.78|6219.53|6099.53|6219.78|6099.78|6219.48|6099.48|10
1656006540000|2022-06-23 17:49:00|6219.51|6099.51|6219.59|6099.59|6219.85|6099.85|6219.43|6099.43|8
1656006550000|2022-06-23 17:49:10|6219.7|6099.7|6220.48|6100.48|6220.48|6100.48|6219.7|6099.7|10
1656006560000|2022-06-23 17:49:20|6220.3|6100.3|6220.39|6100.39|6220.54|6100.54|6220.13|6100.13|10
1656006570000|2022-06-23 17:49:30|6220.37|6100.37|6220.34|6100.34|6220.51|6100.51|6220.28|6100.28|10
1656006580000|2022-06-23 17:49:40|6220.17|6100.17|6220.44|6100.44|6220.71|6100.71|6220.17|6100.17|10
1656006590000|2022-06-23 17:49:50|6220.22|6100.22|6219.84|6099.84|6220.28|6100.28|6219.84|6099.84|10
1656006600000|2022-06-23 17:50:00|6220.09|6100.09|6220.29|6100.29|6220.3|6100.3|6219.85|6099.85|10
1656006610000|2022-06-23 17:50:10|6220.4|6100.4|6220.76|6100.76|6221.21|6101.21|6220.4|6100.4|10
1656006620000|2022-06-23 17:50:20|6220.86|6100.86|6221.41|6101.41|6221.41|6101.41|6220.83|6100.83|10
1656006630000|2022-06-23 17:50:30|6221.44|6101.44|6222.7|6102.7|6222.7|6102.7|6221.44|6101.44|10
1656006640000|2022-06-23 17:50:40|6222.79|6102.79|6224.34|6104.34|6224.38|6104.38|6222.79|6102.79|10
1656006650000|2022-06-23 17:50:50|6224.31|6104.31|6225.98|6105.98|6225.98|6105.98|6223.94|6103.94|10
1656006660000|2022-06-23 17:51:00|6226.18|6106.18|6229.42|6109.42|6229.42|6109.42|6226.18|6106.18|10
1656006670000|2022-06-23 17:51:10|6229.9|6109.9|6232.5|6112.5|6232.5|6112.5|6229.9|6109.9|10
1656006680000|2022-06-23 17:51:20|6232.64|6112.64|6234.81|6114.81|6234.81|6114.81|6232.64|6112.64|10
1656006690000|2022-06-23 17:51:30|6234.84|6114.84|6238.57|6118.57|6238.57|6118.57|6234.84|6114.84|10
1656006700000|2022-06-23 17:51:40|6238.78|6118.78|6242.66|6122.66|6242.66|6122.66|6238.78|6118.78|10
1656006710000|2022-06-23 17:51:50|6242.72|6122.72|6243.77|6123.77|6244.57|6124.57|6242.71|6122.71|10
1656006720000|2022-06-23 17:52:00|6243.44|6123.44|6240.51|6120.51|6243.44|6123.44|6240.51|6120.51|10
1656006730000|2022-06-23 17:52:10|6239.66|6119.66|6236.88|6116.88|6239.66|6119.66|6236.73|6116.73|10
1656006740000|2022-06-23 17:52:20|6236.86|6116.86|6235.9|6115.9|6236.92|6116.92|6235.9|6115.9|10
1656006750000|2022-06-23 17:52:30|6235.81|6115.81|6236.34|6116.34|6236.34|6116.34|6235.81|6115.81|10
1656006760000|2022-06-23 17:52:40|6236.59|6116.59|6236.3|6116.3|6237.14|6117.14|6236.18|6116.18|10
1656006770000|2022-06-23 17:52:50|6235.58|6115.58|6233.68|6113.68|6235.58|6115.58|6233.29|6113.29|9
1656006780000|2022-06-23 17:53:00|6233.52|6113.52|6232.31|6112.31|6233.52|6113.52|6232.31|6112.31|9
1656006790000|2022-06-23 17:53:10|6232.57|6112.57|6232.31|6112.31|6232.76|6112.76|6232.31|6112.31|10
1656006800000|2022-06-23 17:53:20|6232.72|6112.72|6232.15|6112.15|6232.72|6112.72|6232.13|6112.13|10
1656006810000|2022-06-23 17:53:30|6232.22|6112.22|6232.82|6112.82|6234.07|6114.07|6232.11|6112.11|10
1656006820000|2022-06-23 17:53:40|6233.01|6113.01|6232.43|6112.43|6233.07|6113.07|6232.31|6112.31|9
1656006830000|2022-06-23 17:53:50|6231.99|6111.99|6229.42|6109.42|6231.99|6111.99|6229.42|6109.42|10
1656006840000|2022-06-23 17:54:00|6228.97|6108.97|6226.59|6106.59|6229.54|6109.54|6226.53|6106.53|10
1656006850000|2022-06-23 17:54:10|6226.86|6106.86|6227.34|6107.34|6227.34|6107.34|6226.48|6106.48|10
1656006860000|2022-06-23 17:54:20|6227.33|6107.33|6226.14|6106.14|6227.7|6107.7|6226.14|6106.14|10
1656006870000|2022-06-23 17:54:30|6225.48|6105.48|6224.52|6104.52|6225.93|6105.93|6224.52|6104.52|10
1656006880000|2022-06-23 17:54:40|6224.4|6104.4|6223.5|6103.5|6224.4|6104.4|6223.5|6103.5|10
1656006890000|2022-06-23 17:54:50|6223.61|6103.61|6224.57|6104.57|6224.57|6104.57|6223.44|6103.44|10
1656006900000|2022-06-23 17:55:00|6224.45|6104.45|6223.54|6103.54|6224.66|6104.66|6223.54|6103.54|10
1656006910000|2022-06-23 17:55:10|6223.59|6103.59|6223.98|6103.98|6224.36|6104.36|6223.57|6103.57|9
1656006920000|2022-06-23 17:55:20|6224.2|6104.2|6224.65|6104.65|6224.8|6104.8|6224.2|6104.2|9
1656006930000|2022-06-23 17:55:30|6224.56|6104.56|6224.38|6104.38|6224.95|6104.95|6224.14|6104.14|10
1656006940000|2022-06-23 17:55:40|6224.35|6104.35|6223.52|6103.52|6224.35|6104.35|6223.52|6103.52|8
1656006950000|2022-06-23 17:55:50|6223.67|6103.67|6223.17|6103.17|6223.87|6103.87|6223.17|6103.17|10
1656006960000|2022-06-23 17:56:00|6223.07|6103.07|6223.79|6103.79|6223.79|6103.79|6222.85|6102.85|10
1656006970000|2022-06-23 17:56:10|6223.88|6103.88|6223.52|6103.52|6224.99|6104.99|6223.48|6103.48|10
1656006980000|2022-06-23 17:56:20|6223.5|6103.5|6222.74|6102.74|6223.76|6103.76|6222.48|6102.48|9
1656006990000|2022-06-23 17:56:30|6222.79|6102.79|6221.96|6101.96|6222.99|6102.99|6221.9|6101.9|10
1656007000000|2022-06-23 17:56:40|6221.54|6101.54|6220.77|6100.77|6221.54|6101.54|6220.77|6100.77|10
1656007010000|2022-06-23 17:56:50|6219.64|6099.64|6217.43|6097.43|6219.64|6099.64|6217.43|6097.43|10
1656007020000|2022-06-23 17:57:00|6217.76|6097.76|6217.49|6097.49|6217.83|6097.83|6217.35|6097.35|10
1656007030000|2022-06-23 17:57:10|6217.19|6097.19|6217.56|6097.56|6217.65|6097.65|6217.04|6097.04|10
1656007040000|2022-06-23 17:57:20|6217.6|6097.6|6217.27|6097.27|6217.6|6097.6|6217.24|6097.24|8
1656007050000|2022-06-23 17:57:30|6217.39|6097.39|6215.98|6095.98|6217.39|6097.39|6215.87|6095.87|10
1656007060000|2022-06-23 17:57:40|6215.95|6095.95|6214.74|6094.74|6215.95|6095.95|6214.74|6094.74|9
1656007070000|2022-06-23 17:57:50|6214.89|6094.89|6215.53|6095.53|6215.6|6095.6|6214.84|6094.84|10
1656007080000|2022-06-23 17:58:00|6215.49|6095.49|6215.66|6095.66|6215.69|6095.69|6215.36|6095.36|10
1656007090000|2022-06-23 17:58:10|6215.35|6095.35|6216.21|6096.21|6216.21|6096.21|6215.33|6095.33|10
1656007100000|2022-06-23 17:58:20|6215.98|6095.98|6216.04|6096.04|6216.67|6096.67|6215.8|6095.8|10
1656007110000|2022-06-23 17:58:30|6216.14|6096.14|6215.99|6095.99|6216.26|6096.26|6215.64|6095.64|10
1656007120000|2022-06-23 17:58:40|6216.12|6096.12|6215|6095|6216.12|6096.12|6214.98|6094.98|10
1656007130000|2022-06-23 17:58:50|6215.14|6095.14|6215.02|6095.02|6215.25|6095.25|6215.02|6095.02|9
1656007140000|2022-06-23 17:59:00|6214.83|6094.83|6215.03|6095.03|6215.03|6095.03|6214.6|6094.6|10
1656007150000|2022-06-23 17:59:10|6215.16|6095.16|6215.91|6095.91|6216.05|6096.05|6215.16|6095.16|9
1656007160000|2022-06-23 17:59:20|6215.72|6095.72|6215.79|6095.79|6215.79|6095.79|6215.37|6095.37|9
1656007170000|2022-06-23 17:59:30|6215.8|6095.8|6216.05|6096.05|6216.05|6096.05|6215.74|6095.74|9
1656007180000|2022-06-23 17:59:40|6216.39|6096.39|6216.23|6096.23|6216.46|6096.46|6216.2|6096.2|10
1656007190000|2022-06-23 17:59:50|6216.2|6096.2|6215.87|6095.87|6216.2|6096.2|6215.75|6095.75|9
1656007200000|2022-06-23 18:00:00|6215.85|6095.85|6216.12|6096.12|6216.24|6096.24|6215.78|6095.78|10
1656007210000|2022-06-23 18:00:10|6216.03|6096.03|6215.38|6095.38|6216.03|6096.03|6215.38|6095.38|9
1656007220000|2022-06-23 18:00:20|6215.58|6095.58|6215.93|6095.93|6216.01|6096.01|6215.16|6095.16|10
1656007230000|2022-06-23 18:00:30|6215.98|6095.98|6216.72|6096.72|6217.13|6097.13|6215.98|6095.98|9
1656007240000|2022-06-23 18:00:40|6217.14|6097.14|6217.25|6097.25|6217.25|6097.25|6216.39|6096.39|10
1656007250000|2022-06-23 18:00:50|6217.43|6097.43|6218.43|6098.43|6218.43|6098.43|6217.01|6097.01|10
1656007260000|2022-06-23 18:01:00|6218.53|6098.53|6218.8|6098.8|6218.8|6098.8|6218.41|6098.41|10
1656007270000|2022-06-23 18:01:10|6218.75|6098.75|6218.04|6098.04|6218.89|6098.89|6218|6098|10
1656007280000|2022-06-23 18:01:20|6218.11|6098.11|6219.07|6099.07|6219.08|6099.08|6218.11|6098.11|10
1656007290000|2022-06-23 18:01:30|6219.09|6099.09|6219.16|6099.16|6219.31|6099.31|6219.08|6099.08|6
1656007300000|2022-06-23 18:01:40|6219.05|6099.05|6219.94|6099.94|6219.95|6099.95|6219.05|6099.05|10
1656007310000|2022-06-23 18:01:50|6219.74|6099.74|6219.86|6099.86|6220.16|6100.16|6219.74|6099.74|8
1656007320000|2022-06-23 18:02:00|6219.94|6099.94|6220.63|6100.63|6220.65|6100.65|6219.84|6099.84|9
1656007330000|2022-06-23 18:02:10|6220.7|6100.7|6221.71|6101.71|6221.71|6101.71|6220.7|6100.7|10
1656007340000|2022-06-23 18:02:20|6221.89|6101.89|6222.83|6102.83|6222.84|6102.84|6221.86|6101.86|9
1656007350000|2022-06-23 18:02:30|6223.12|6103.12|6224.53|6104.53|6224.57|6104.57|6223.12|6103.12|9
1656007360000|2022-06-23 18:02:40|6224.56|6104.56|6224.96|6104.96|6225.05|6105.05|6224.56|6104.56|10
1656007370000|2022-06-23 18:02:50|6225.06|6105.06|6224.14|6104.14|6225.06|6105.06|6223.95|6103.95|10
1656007380000|2022-06-23 18:03:00|6224.04|6104.04|6221.98|6101.98|6224.07|6104.07|6221.78|6101.78|10
1656007390000|2022-06-23 18:03:10|6221.79|6101.79|6220.42|6100.42|6221.79|6101.79|6220.21|6100.21|10
1656007400000|2022-06-23 18:03:20|6220.61|6100.61|6221.85|6101.85|6221.85|6101.85|6220.61|6100.61|10
1656007410000|2022-06-23 18:03:30|6221.86|6101.86|6222.75|6102.75|6222.75|6102.75|6221.58|6101.58|10
1656007420000|2022-06-23 18:03:40|6223.01|6103.01|6223.35|6103.35|6223.44|6103.44|6223.01|6103.01|10
1656007430000|2022-06-23 18:03:50|6223.16|6103.16|6223.34|6103.34|6223.36|6103.36|6223.1|6103.1|10
1656007440000|2022-06-23 18:04:00|6223.33|6103.33|6223.63|6103.63|6223.64|6103.64|6223.33|6103.33|9
1656007450000|2022-06-23 18:04:10|6223.64|6103.64|6223.65|6103.65|6223.79|6103.79|6223.54|6103.54|8
1656007460000|2022-06-23 18:04:20|6223.76|6103.76|6224.01|6104.01|6224.09|6104.09|6223.52|6103.52|9
1656007470000|2022-06-23 18:04:30|6223.43|6103.43|6224.23|6104.23|6224.23|6104.23|6223.28|6103.28|10
1656007480000|2022-06-23 18:04:40|6223.86|6103.86|6225.39|6105.39|6225.39|6105.39|6223.86|6103.86|10
1656007490000|2022-06-23 18:04:50|6225.34|6105.34|6225.39|6105.39|6225.81|6105.81|6225.26|6105.26|9
1656007500000|2022-06-23 18:05:00|6225.3|6105.3|6225.42|6105.42|6225.66|6105.66|6225.13|6105.13|10
1656007510000|2022-06-23 18:05:10|6225.28|6105.28|6225.23|6105.23|6225.71|6105.71|6225.21|6105.21|10
1656007520000|2022-06-23 18:05:20|6225.26|6105.26|6225.54|6105.54|6225.67|6105.67|6225|6105|10
1656007530000|2022-06-23 18:05:30|6225.66|6105.66|6225.39|6105.39|6225.75|6105.75|6225.39|6105.39|10
1656007540000|2022-06-23 18:05:40|6225.42|6105.42|6225.04|6105.04|6225.42|6105.42|6225.04|6105.04|8
1656007550000|2022-06-23 18:05:50|6225.09|6105.09|6224.94|6104.94|6225.09|6105.09|6224.51|6104.51|9
1656007560000|2022-06-23 18:06:00|6224.81|6104.81|6224.36|6104.36|6224.82|6104.82|6224.36|6104.36|10
1656007570000|2022-06-23 18:06:10|6224.39|6104.39|6224.6|6104.6|6224.6|6104.6|6224.24|6104.24|10
1656007580000|2022-06-23 18:06:20|6224.62|6104.62|6224.37|6104.37|6224.75|6104.75|6224.37|6104.37|8
1656007590000|2022-06-23 18:06:30|6224.41|6104.41|6222.28|6102.28|6224.41|6104.41|6222.28|6102.28|10
1656007600000|2022-06-23 18:06:40|6222.37|6102.37|6222.47|6102.47|6222.47|6102.47|6222.06|6102.06|10
1656007610000|2022-06-23 18:06:50|6222.11|6102.11|6222.31|6102.31|6222.33|6102.33|6221.93|6101.93|10
1656007620000|2022-06-23 18:07:00|6222.22|6102.22|6221.48|6101.48|6222.4|6102.4|6221.43|6101.43|10
1656007630000|2022-06-23 18:07:10|6221.41|6101.41|6220.56|6100.56|6221.41|6101.41|6220.44|6100.44|10
1656007640000|2022-06-23 18:07:20|6220.59|6100.59|6221.29|6101.29|6221.29|6101.29|6220.59|6100.59|9
1656007650000|2022-06-23 18:07:30|6221.35|6101.35|6221.67|6101.67|6221.67|6101.67|6221.31|6101.31|8
1656007660000|2022-06-23 18:07:40|6221.61|6101.61|6221.74|6101.74|6221.93|6101.93|6221.61|6101.61|9
1656007670000|2022-06-23 18:07:50|6221.81|6101.81|6222.67|6102.67|6222.85|6102.85|6221.81|6101.81|10
1656007680000|2022-06-23 18:08:00|6222.65|6102.65|6223.4|6103.4|6223.4|6103.4|6222.65|6102.65|10
1656007690000|2022-06-23 18:08:10|6223.34|6103.34|6223.25|6103.25|6223.61|6103.61|6223.13|6103.13|10
1656007700000|2022-06-23 18:08:20|6223.09|6103.09|6222.73|6102.73|6223.09|6103.09|6222.24|6102.24|10
1656007710000|2022-06-23 18:08:30|6222.39|6102.39|6221.95|6101.95|6222.39|6102.39|6221.91|6101.91|10
1656007720000|2022-06-23 18:08:40|6221.92|6101.92|6219.86|6099.86|6221.92|6101.92|6219.86|6099.86|10
1656007730000|2022-06-23 18:08:50|6220.13|6100.13|6219.19|6099.19|6220.13|6100.13|6219.15|6099.15|10
1656007740000|2022-06-23 18:09:00|6219.27|6099.27|6217.64|6097.64|6219.27|6099.27|6217.49|6097.49|10
1656007750000|2022-06-23 18:09:10|6217.62|6097.62|6217.29|6097.29|6217.65|6097.65|6217.18|6097.18|10
1656007760000|2022-06-23 18:09:20|6217.4|6097.4|6216.71|6096.71|6217.42|6097.42|6216.17|6096.17|10
1656007770000|2022-06-23 18:09:30|6215.38|6095.38|6211.32|6091.32|6215.38|6095.38|6211.32|6091.32|10
1656007780000|2022-06-23 18:09:40|6211.25|6091.25|6207.88|6087.88|6211.7|6091.7|6207.88|6087.88|10
1656007790000|2022-06-23 18:09:50|6207.91|6087.91|6206.13|6086.13|6207.91|6087.91|6206.13|6086.13|10
1656007800000|2022-06-23 18:10:00|6205.75|6085.75|6204.87|6084.87|6205.75|6085.75|6204.87|6084.87|10
1656007810000|2022-06-23 18:10:10|6204.69|6084.69|6204.15|6084.15|6204.9|6084.9|6204.15|6084.15|10
1656007820000|2022-06-23 18:10:20|6204.24|6084.24|6201.15|6081.15|6204.24|6084.24|6201.15|6081.15|10
1656007830000|2022-06-23 18:10:30|6201.22|6081.22|6199.3|6079.3|6201.22|6081.22|6199.15|6079.15|10
1656007840000|2022-06-23 18:10:40|6199.05|6079.05|6201.2|6081.2|6201.2|6081.2|6198.89|6078.89|10
1656007850000|2022-06-23 18:10:50|6200.32|6080.32|6201.93|6081.93|6202.15|6082.15|6200.32|6080.32|10
1656007860000|2022-06-23 18:11:00|6201.95|6081.95|6202.11|6082.11|6203.53|6083.53|6201.95|6081.95|10
1656007870000|2022-06-23 18:11:10|6201.66|6081.66|6203.12|6083.12|6203.25|6083.25|6201.66|6081.66|10
1656007880000|2022-06-23 18:11:20|6203.14|6083.14|6204.45|6084.45|6204.45|6084.45|6203.04|6083.04|10
1656007890000|2022-06-23 18:11:30|6204.79|6084.79|6205.62|6085.62|6205.63|6085.63|6204.6|6084.6|8
1656007900000|2022-06-23 18:11:40|6205.47|6085.47|6207.4|6087.4|6207.46|6087.46|6205.47|6085.47|10
1656007910000|2022-06-23 18:11:50|6207.36|6087.36|6207.88|6087.88|6207.92|6087.92|6207.36|6087.36|10
1656007920000|2022-06-23 18:12:00|6208.23|6088.23|6208.64|6088.64|6208.89|6088.89|6208.18|6088.18|10
1656007930000|2022-06-23 18:12:10|6208.62|6088.62|6212.45|6092.45|6212.45|6092.45|6208.52|6088.52|10
1656007940000|2022-06-23 18:12:20|6211.85|6091.85|6213.94|6093.94|6213.94|6093.94|6211.85|6091.85|10
1656007950000|2022-06-23 18:12:30|6214.47|6094.47|6215.64|6095.64|6215.64|6095.64|6214.15|6094.15|10
1656007960000|2022-06-23 18:12:40|6215.35|6095.35|6216.06|6096.06|6216.08|6096.08|6215.35|6095.35|10
1656007970000|2022-06-23 18:12:50|6215.98|6095.98|6216.82|6096.82|6217.1|6097.1|6215.9|6095.9|10
1656007980000|2022-06-23 18:13:00|6217.05|6097.05|6217.46|6097.46|6217.57|6097.57|6217.05|6097.05|10
1656007990000|2022-06-23 18:13:10|6217.49|6097.49|6216.93|6096.93|6217.55|6097.55|6216.93|6096.93|9
1656008000000|2022-06-23 18:13:20|6217.31|6097.31|6217.64|6097.64|6219.19|6099.19|6217.2|6097.2|10
1656008010000|2022-06-23 18:13:30|6217.4|6097.4|6217.92|6097.92|6217.92|6097.92|6217.33|6097.33|8
1656008020000|2022-06-23 18:13:40|6218.21|6098.21|6218.55|6098.55|6218.58|6098.58|6218.09|6098.09|10
1656008030000|2022-06-23 18:13:50|6218.44|6098.44|6217.81|6097.81|6218.44|6098.44|6217.7|6097.7|10
1656008040000|2022-06-23 18:14:00|6217.74|6097.74|6217.2|6097.2|6217.74|6097.74|6217.18|6097.18|10
1656008050000|2022-06-23 18:14:10|6217.18|6097.18|6216.2|6096.2|6217.18|6097.18|6216.2|6096.2|9
1656008060000|2022-06-23 18:14:20|6216.16|6096.16|6215.51|6095.51|6216.24|6096.24|6215.34|6095.34|10
1656008070000|2022-06-23 18:14:30|6215.55|6095.55|6215.45|6095.45|6215.55|6095.55|6215.27|6095.27|10
1656008080000|2022-06-23 18:14:40|6215.63|6095.63|6215.68|6095.68|6215.8|6095.8|6215.63|6095.63|10
1656008090000|2022-06-23 18:14:50|6215.76|6095.76|6214.96|6094.96|6215.76|6095.76|6214.96|6094.96|8
1656008100000|2022-06-23 18:15:00|6215.19|6095.19|6215.73|6095.73|6215.87|6095.87|6215.16|6095.16|10
1656008110000|2022-06-23 18:15:10|6215.94|6095.94|6217.15|6097.15|6217.15|6097.15|6215.94|6095.94|10
1656008120000|2022-06-23 18:15:20|6217.76|6097.76|6218.58|6098.58|6218.58|6098.58|6217.76|6097.76|9
1656008130000|2022-06-23 18:15:30|6218.61|6098.61|6219.1|6099.1|6219.26|6099.26|6218.61|6098.61|9
1656008140000|2022-06-23 18:15:40|6219.42|6099.42|6221.25|6101.25|6221.25|6101.25|6219.42|6099.42|10
1656008150000|2022-06-23 18:15:50|6221.6|6101.6|6222.07|6102.07|6222.07|6102.07|6221.24|6101.24|10
1656008160000|2022-06-23 18:16:00|6222.38|6102.38|6222.47|6102.47|6223.12|6103.12|6222.36|6102.36|10
1656008170000|2022-06-23 18:16:10|6222.43|6102.43|6222.37|6102.37|6222.59|6102.59|6222.22|6102.22|10
1656008180000|2022-06-23 18:16:20|6222.26|6102.26|6222.59|6102.59|6222.64|6102.64|6222.25|6102.25|9
1656008190000|2022-06-23 18:16:30|6222.63|6102.63|6221.35|6101.35|6222.63|6102.63|6221.22|6101.22|9
1656008200000|2022-06-23 18:16:40|6221.12|6101.12|6221.69|6101.69|6221.72|6101.72|6220.84|6100.84|9
1656008210000|2022-06-23 18:16:50|6221.79|6101.79|6222.97|6102.97|6222.97|6102.97|6221.79|6101.79|10
1656008220000|2022-06-23 18:17:00|6223.59|6103.59|6225.67|6105.67|6225.67|6105.67|6223.55|6103.55|10
1656008230000|2022-06-23 18:17:10|6225.65|6105.65|6225.28|6105.28|6225.65|6105.65|6224.88|6104.88|10
1656008240000|2022-06-23 18:17:20|6225.45|6105.45|6225|6105|6225.57|6105.57|6225|6105|10
1656008250000|2022-06-23 18:17:30|6224.84|6104.84|6224.54|6104.54|6224.84|6104.84|6224.45|6104.45|10
1656008260000|2022-06-23 18:17:40|6224.51|6104.51|6224.63|6104.63|6224.63|6104.63|6224.43|6104.43|8
1656008270000|2022-06-23 18:17:50|6224.76|6104.76|6224.76|6104.76|6225.03|6105.03|6224.64|6104.64|7
1656008280000|2022-06-23 18:18:00|6224.45|6104.45|6224.09|6104.09|6224.69|6104.69|6224.09|6104.09|10
1656008290000|2022-06-23 18:18:10|6224.24|6104.24|6222.93|6102.93|6224.24|6104.24|6222.93|6102.93|10
1656008300000|2022-06-23 18:18:20|6223.03|6103.03|6223.02|6103.02|6223.11|6103.11|6222.94|6102.94|8
1656008310000|2022-06-23 18:18:30|6222.92|6102.92|6223.27|6103.27|6223.44|6103.44|6222.92|6102.92|10
1656008320000|2022-06-23 18:18:40|6223.6|6103.6|6225.36|6105.36|6225.36|6105.36|6223.6|6103.6|10
1656008330000|2022-06-23 18:18:50|6225.12|6105.12|6224.39|6104.39|6225.62|6105.62|6224.39|6104.39|10
1656008340000|2022-06-23 18:19:00|6224.29|6104.29|6224.55|6104.55|6224.67|6104.67|6224.27|6104.27|10
1656008350000|2022-06-23 18:19:10|6224.62|6104.62|6223.66|6103.66|6224.8|6104.8|6223.66|6103.66|10
1656008360000|2022-06-23 18:19:20|6223.55|6103.55|6223.91|6103.91|6223.96|6103.96|6223.33|6103.33|10
1656008370000|2022-06-23 18:19:30|6224.35|6104.35|6224.94|6104.94|6224.94|6104.94|6224.35|6104.35|10
1656008380000|2022-06-23 18:19:40|6225.14|6105.14|6225.61|6105.61|6225.93|6105.93|6225.1|6105.1|10
1656008390000|2022-06-23 18:19:50|6226.11|6106.11|6226.33|6106.33|6226.55|6106.55|6225.95|6105.95|10
1656008400000|2022-06-23 18:20:00|6226.38|6106.38|6226.29|6106.29|6226.58|6106.58|6226.23|6106.23|10
1656008410000|2022-06-23 18:20:10|6226.04|6106.04|6225.94|6105.94|6226.07|6106.07|6225.87|6105.87|9
1656008420000|2022-06-23 18:20:20|6225.77|6105.77|6225.64|6105.64|6226.03|6106.03|6225.64|6105.64|10
1656008430000|2022-06-23 18:20:30|6225.72|6105.72|6225.44|6105.44|6225.72|6105.72|6225.16|6105.16|10
1656008440000|2022-06-23 18:20:40|6225.39|6105.39|6225.13|6105.13|6225.4|6105.4|6224.91|6104.91|9
1656008450000|2022-06-23 18:20:50|6224.89|6104.89|6224.85|6104.85|6224.89|6104.89|6224.73|6104.73|10
1656008460000|2022-06-23 18:21:00|6224.78|6104.78|6224.76|6104.76|6225.2|6105.2|6224.72|6104.72|10
1656008470000|2022-06-23 18:21:10|6225.08|6105.08|6224.89|6104.89|6225.08|6105.08|6224.83|6104.83|9
1656008480000|2022-06-23 18:21:20|6224.93|6104.93|6225.17|6105.17|6225.23|6105.23|6224.91|6104.91|9
1656008490000|2022-06-23 18:21:30|6225.2|6105.2|6225.27|6105.27|6225.27|6105.27|6225.12|6105.12|10
1656008500000|2022-06-23 18:21:40|6225.56|6105.56|6225.56|6105.56|6225.74|6105.74|6225.25|6105.25|10
1656008510000|2022-06-23 18:21:50|6225.72|6105.72|6225.48|6105.48|6225.76|6105.76|6225.43|6105.43|10
1656008520000|2022-06-23 18:22:00|6225.67|6105.67|6226.45|6106.45|6226.54|6106.54|6225.67|6105.67|9
1656008530000|2022-06-23 18:22:10|6225.6|6105.6|6225.08|6105.08|6225.6|6105.6|6225.08|6105.08|10
1656008540000|2022-06-23 18:22:20|6224.64|6104.64|6223.75|6103.75|6224.64|6104.64|6223.75|6103.75|10
1656008550000|2022-06-23 18:22:30|6223.64|6103.64|6224.26|6104.26|6224.26|6104.26|6223.64|6103.64|10
1656008560000|2022-06-23 18:22:40|6224.2|6104.2|6224.37|6104.37|6224.44|6104.44|6224.1|6104.1|10
1656008570000|2022-06-23 18:22:50|6224.27|6104.27|6224.24|6104.24|6224.57|6104.57|6224.24|6104.24|10
1656008580000|2022-06-23 18:23:00|6224.19|6104.19|6224.09|6104.09|6224.29|6104.29|6223.95|6103.95|10
1656008590000|2022-06-23 18:23:10|6224.05|6104.05|6224.07|6104.07|6224.2|6104.2|6223.94|6103.94|9
1656008600000|2022-06-23 18:23:20|6224.1|6104.1|6224.51|6104.51|6224.53|6104.53|6224.1|6104.1|9
1656008610000|2022-06-23 18:23:30|6224.56|6104.56|6224.56|6104.56|6224.6|6104.6|6224.48|6104.48|8
1656008620000|2022-06-23 18:23:40|6224.61|6104.61|6227.01|6107.01|6227.01|6107.01|6224.61|6104.61|10
1656008630000|2022-06-23 18:23:50|6227.17|6107.17|6228.18|6108.18|6228.22|6108.22|6227.17|6107.17|10
1656008640000|2022-06-23 18:24:00|6228.27|6108.27|6229.86|6109.86|6229.95|6109.95|6228.27|6108.27|10
1656008650000|2022-06-23 18:24:10|6229.75|6109.75|6229.29|6109.29|6230|6110|6229.25|6109.25|10
1656008660000|2022-06-23 18:24:20|6229.23|6109.23|6227.99|6107.99|6229.23|6109.23|6227.9|6107.9|10
1656008670000|2022-06-23 18:24:30|6227.88|6107.88|6227.67|6107.67|6227.9|6107.9|6227.64|6107.64|9
1656008680000|2022-06-23 18:24:40|6227.7|6107.7|6227.99|6107.99|6228.04|6108.04|6227.54|6107.54|9
1656008690000|2022-06-23 18:24:50|6227.96|6107.96|6228.54|6108.54|6228.57|6108.57|6227.96|6107.96|10
1656008700000|2022-06-23 18:25:00|6228.57|6108.57|6228.59|6108.59|6228.93|6108.93|6228.57|6108.57|10
1656008710000|2022-06-23 18:25:10|6228.47|6108.47|6228.95|6108.95|6228.95|6108.95|6228.43|6108.43|10
1656008720000|2022-06-23 18:25:20|6228.85|6108.85|6228.73|6108.73|6228.97|6108.97|6228.39|6108.39|10
1656008730000|2022-06-23 18:25:30|6228.7|6108.7|6227.98|6107.98|6228.7|6108.7|6227.98|6107.98|10
1656008740000|2022-06-23 18:25:40|6227.86|6107.86|6226.24|6106.24|6227.86|6107.86|6226.24|6106.24|10
1656008750000|2022-06-23 18:25:50|6226.23|6106.23|6225.72|6105.72|6226.23|6106.23|6225.66|6105.66|10
1656008760000|2022-06-23 18:26:00|6225.77|6105.77|6226.36|6106.36|6226.36|6106.36|6225.77|6105.77|9
1656008770000|2022-06-23 18:26:10|6226.32|6106.32|6226.91|6106.91|6226.91|6106.91|6226.32|6106.32|9
1656008780000|2022-06-23 18:26:20|6226.75|6106.75|6227.24|6107.24|6227.28|6107.28|6226.74|6106.74|10
1656008790000|2022-06-23 18:26:30|6227.08|6107.08|6227.04|6107.04|6227.47|6107.47|6226.98|6106.98|9
1656008800000|2022-06-23 18:26:40|6227.11|6107.11|6227.45|6107.45|6227.74|6107.74|6227.11|6107.11|8
1656008810000|2022-06-23 18:26:50|6227.61|6107.61|6229.14|6109.14|6229.16|6109.16|6227.61|6107.61|10
1656008820000|2022-06-23 18:27:00|6229.25|6109.25|6229.14|6109.14|6229.49|6109.49|6229.04|6109.04|10
1656008830000|2022-06-23 18:27:10|6228.93|6108.93|6228.34|6108.34|6228.93|6108.93|6228.17|6108.17|10
1656008840000|2022-06-23 18:27:20|6227.91|6107.91|6228.48|6108.48|6228.54|6108.54|6227.84|6107.84|10
1656008850000|2022-06-23 18:27:30|6228.64|6108.64|6228.28|6108.28|6228.64|6108.64|6228.18|6108.18|10
1656008860000|2022-06-23 18:27:40|6228.27|6108.27|6227.89|6107.89|6228.44|6108.44|6227.84|6107.84|10
1656008870000|2022-06-23 18:27:50|6227.91|6107.91|6227.77|6107.77|6228|6108|6227.66|6107.66|9
1656008880000|2022-06-23 18:28:00|6227.6|6107.6|6227.7|6107.7|6228|6108|6227.6|6107.6|10
1656008890000|2022-06-23 18:28:10|6227.51|6107.51|6228.56|6108.56|6228.57|6108.57|6227.51|6107.51|10
1656008900000|2022-06-23 18:28:20|6228.44|6108.44|6228.76|6108.76|6228.76|6108.76|6228.25|6108.25|10
1656008910000|2022-06-23 18:28:30|6228.74|6108.74|6229.81|6109.81|6229.81|6109.81|6228.48|6108.48|10
1656008920000|2022-06-23 18:28:40|6229.69|6109.69|6230.43|6110.43|6230.43|6110.43|6229.54|6109.54|9
1656008930000|2022-06-23 18:28:50|6230.52|6110.52|6230.96|6110.96|6231.1|6111.1|6230.34|6110.34|10
1656008940000|2022-06-23 18:29:00|6230.64|6110.64|6230.71|6110.71|6231.29|6111.29|6230.64|6110.64|9
1656008950000|2022-06-23 18:29:10|6230.73|6110.73|6231.04|6111.04|6231.33|6111.33|6230.73|6110.73|10
1656008960000|2022-06-23 18:29:20|6231.05|6111.05|6230.35|6110.35|6231.23|6111.23|6230.15|6110.15|10
1656008970000|2022-06-23 18:29:30|6230.11|6110.11|6229.86|6109.86|6230.21|6110.21|6229.86|6109.86|9
1656008980000|2022-06-23 18:29:40|6230.05|6110.05|6230.38|6110.38|6230.38|6110.38|6230.04|6110.04|8
1656008990000|2022-06-23 18:29:50|6230.42|6110.42|6230.57|6110.57|6230.59|6110.59|6230.27|6110.27|9
1656009000000|2022-06-23 18:30:00|6230.6|6110.6|6230.4|6110.4|6230.6|6110.6|6230.33|6110.33|10
1656009010000|2022-06-23 18:30:10|6230.41|6110.41|6231.35|6111.35|6231.41|6111.41|6230.26|6110.26|10
1656009020000|2022-06-23 18:30:20|6231.31|6111.31|6231.74|6111.74|6231.75|6111.75|6231.24|6111.24|10
1656009030000|2022-06-23 18:30:30|6231.7|6111.7|6232.07|6112.07|6232.07|6112.07|6231.7|6111.7|9
1656009040000|2022-06-23 18:30:40|6232.06|6112.06|6232.26|6112.26|6232.26|6112.26|6232.06|6112.06|10
1656009050000|2022-06-23 18:30:50|6232.25|6112.25|6232.77|6112.77|6232.79|6112.79|6232.25|6112.25|10
1656009060000|2022-06-23 18:31:00|6232.65|6112.65|6232.38|6112.38|6232.65|6112.65|6232.38|6112.38|10
1656009070000|2022-06-23 18:31:10|6232.42|6112.42|6232.78|6112.78|6232.86|6112.86|6232.42|6112.42|10
1656009080000|2022-06-23 18:31:20|6232.99|6112.99|6233.59|6113.59|6233.59|6113.59|6232.99|6112.99|10
1656009090000|2022-06-23 18:31:30|6233.68|6113.68|6234.27|6114.27|6234.31|6114.31|6233.67|6113.67|9
1656009100000|2022-06-23 18:31:40|6234.24|6114.24|6234.38|6114.38|6234.56|6114.56|6234.14|6114.14|10
1656009110000|2022-06-23 18:31:50|6234.55|6114.55|6234.28|6114.28|6234.55|6114.55|6234.25|6114.25|10
1656009120000|2022-06-23 18:32:00|6234.41|6114.41|6240.46|6120.46|6240.46|6120.46|6234.39|6114.39|10
1656009130000|2022-06-23 18:32:10|6241.36|6121.36|6242.12|6122.12|6243.12|6123.12|6241.36|6121.36|10
1656009140000|2022-06-23 18:32:20|6242.58|6122.58|6242.04|6122.04|6242.68|6122.68|6242.04|6122.04|10
1656009150000|2022-06-23 18:32:30|6242.16|6122.16|6242.69|6122.69|6242.69|6122.69|6241.82|6121.82|10
1656009160000|2022-06-23 18:32:40|6242.83|6122.83|6243.36|6123.36|6243.88|6123.88|6242.83|6122.83|10
1656009170000|2022-06-23 18:32:50|6243.51|6123.51|6242.94|6122.94|6243.58|6123.58|6242.94|6122.94|10
1656009180000|2022-06-23 18:33:00|6243.17|6123.17|6243.4|6123.4|6243.4|6123.4|6242.95|6122.95|10
1656009190000|2022-06-23 18:33:10|6243.24|6123.24|6242.34|6122.34|6243.24|6123.24|6242.34|6122.34|10
1656009200000|2022-06-23 18:33:20|6242.46|6122.46|6242.18|6122.18|6242.76|6122.76|6242.18|6122.18|10
1656009210000|2022-06-23 18:33:30|6242.22|6122.22|6241.46|6121.46|6242.23|6122.23|6241.4|6121.4|10
1656009220000|2022-06-23 18:33:40|6241.18|6121.18|6240.05|6120.05|6241.47|6121.47|6240.05|6120.05|10
1656009230000|2022-06-23 18:33:50|6239.84|6119.84|6240.47|6120.47|6240.75|6120.75|6239.75|6119.75|10
1656009240000|2022-06-23 18:34:00|6240.29|6120.29|6240.45|6120.45|6240.71|6120.71|6240.08|6120.08|10
1656009250000|2022-06-23 18:34:10|6240.42|6120.42|6240.69|6120.69|6240.71|6120.71|6240.42|6120.42|10
1656009260000|2022-06-23 18:34:20|6240.86|6120.86|6241.6|6121.6|6241.6|6121.6|6240.64|6120.64|10
1656009270000|2022-06-23 18:34:30|6241.27|6121.27|6242.07|6122.07|6242.07|6122.07|6241.15|6121.15|10
1656009280000|2022-06-23 18:34:40|6242.19|6122.19|6242.28|6122.28|6242.28|6122.28|6241.67|6121.67|10
1656009290000|2022-06-23 18:34:50|6242.43|6122.43|6243.33|6123.33|6243.33|6123.33|6242.2|6122.2|10
1656009300000|2022-06-23 18:35:00|6243.06|6123.06|6242.32|6122.32|6243.23|6123.23|6242.32|6122.32|9
1656009310000|2022-06-23 18:35:10|6242.46|6122.46|6243.09|6123.09|6243.09|6123.09|6242.46|6122.46|10
1656009320000|2022-06-23 18:35:20|6243.1|6123.1|6243.21|6123.21|6243.58|6123.58|6242.98|6122.98|10
1656009330000|2022-06-23 18:35:30|6243.25|6123.25|6243.25|6123.25|6243.65|6123.65|6243.03|6123.03|9
1656009340000|2022-06-23 18:35:40|6243.34|6123.34|6243.29|6123.29|6243.48|6123.48|6242.9|6122.9|10
1656009350000|2022-06-23 18:35:50|6242.93|6122.93|6242.75|6122.75|6243.12|6123.12|6242.73|6122.73|10
1656009360000|2022-06-23 18:36:00|6243.04|6123.04|6243.58|6123.58|6243.7|6123.7|6243.04|6123.04|10
1656009370000|2022-06-23 18:36:10|6243.3|6123.3|6241.51|6121.51|6243.3|6123.3|6241.51|6121.51|10
1656009380000|2022-06-23 18:36:20|6241.43|6121.43|6240.58|6120.58|6241.43|6121.43|6240.19|6120.19|10
1656009390000|2022-06-23 18:36:30|6240.69|6120.69|6240.3|6120.3|6240.69|6120.69|6240.14|6120.14|10
1656009400000|2022-06-23 18:36:40|6240.04|6120.04|6239.01|6119.01|6240.07|6120.07|6239.01|6119.01|10
1656009410000|2022-06-23 18:36:50|6238.72|6118.72|6238.38|6118.38|6238.72|6118.72|6238.3|6118.3|10
1656009420000|2022-06-23 18:37:00|6238.55|6118.55|6237.21|6117.21|6238.82|6118.82|6237.11|6117.11|9
1656009430000|2022-06-23 18:37:10|6237.44|6117.44|6237.26|6117.26|6237.44|6117.44|6237.09|6117.09|10
1656009440000|2022-06-23 18:37:20|6237.35|6117.35|6237.89|6117.89|6238.01|6118.01|6237.35|6117.35|9
1656009450000|2022-06-23 18:37:30|6237.74|6117.74|6236.76|6116.76|6237.87|6117.87|6236.76|6116.76|9
1656009460000|2022-06-23 18:37:40|6236.69|6116.69|6236.49|6116.49|6236.76|6116.76|6236.18|6116.18|10
1656009470000|2022-06-23 18:37:50|6236.55|6116.55|6236.46|6116.46|6236.55|6116.55|6236.23|6116.23|10
1656009480000|2022-06-23 18:38:00|6236.47|6116.47|6236.17|6116.17|6236.47|6116.47|6236.17|6116.17|9
1656009490000|2022-06-23 18:38:10|6236.09|6116.09|6235.27|6115.27|6236.19|6116.19|6234.73|6114.73|9
1656009500000|2022-06-23 18:38:20|6234.3|6114.3|6233.72|6113.72|6234.7|6114.7|6233.19|6113.19|10
1656009510000|2022-06-23 18:38:30|6233.78|6113.78|6233.25|6113.25|6233.91|6113.91|6233.21|6113.21|10
1656009520000|2022-06-23 18:38:40|6233.53|6113.53|6233.2|6113.2|6233.53|6113.53|6233.02|6113.02|10
1656009530000|2022-06-23 18:38:50|6233.31|6113.31|6232|6112|6233.57|6113.57|6232|6112|10
1656009540000|2022-06-23 18:39:00|6231.85|6111.85|6231.34|6111.34|6231.85|6111.85|6231.2|6111.2|9
1656009550000|2022-06-23 18:39:10|6230.53|6110.53|6224.99|6104.99|6230.53|6110.53|6224.99|6104.99|9
1656009560000|2022-06-23 18:39:20|6225.31|6105.31|6224.21|6104.21|6225.84|6105.84|6223.82|6103.82|10
1656009570000|2022-06-23 18:39:30|6224.12|6104.12|6220.58|6100.58|6224.12|6104.12|6220.58|6100.58|10
1656009580000|2022-06-23 18:39:40|6221.01|6101.01|6221.16|6101.16|6221.52|6101.52|6220.63|6100.63|10
1656009590000|2022-06-23 18:39:50|6221.24|6101.24|6222.38|6102.38|6222.38|6102.38|6221.24|6101.24|9
1656009600000|2022-06-23 18:40:00|6222.69|6102.69|6226.38|6106.38|6226.38|6106.38|6222.69|6102.69|10
1656009610000|2022-06-23 18:40:10|6226.08|6106.08|6227.55|6107.55|6227.55|6107.55|6226.08|6106.08|9
1656009620000|2022-06-23 18:40:20|6227.83|6107.83|6229.23|6109.23|6229.23|6109.23|6227.83|6107.83|10
1656009630000|2022-06-23 18:40:30|6229.41|6109.41|6230.11|6110.11|6230.11|6110.11|6229.41|6109.41|10
1656009640000|2022-06-23 18:40:40|6229.83|6109.83|6229.51|6109.51|6229.98|6109.98|6229.44|6109.44|10
1656009650000|2022-06-23 18:40:50|6229.6|6109.6|6229.49|6109.49|6229.9|6109.9|6229.49|6109.49|9
1656009660000|2022-06-23 18:41:00|6229.43|6109.43|6229.37|6109.37|6229.62|6109.62|6229.35|6109.35|9
1656009670000|2022-06-23 18:41:10|6229.34|6109.34|6229.17|6109.17|6229.52|6109.52|6229.17|6109.17|9
1656009680000|2022-06-23 18:41:20|6229.14|6109.14|6229.3|6109.3|6229.3|6109.3|6228.98|6108.98|10
1656009690000|2022-06-23 18:41:30|6229.32|6109.32|6229.47|6109.47|6229.74|6109.74|6229.32|6109.32|9
1656009700000|2022-06-23 18:41:40|6229.43|6109.43|6229.18|6109.18|6229.57|6109.57|6229.18|6109.18|10
1656009710000|2022-06-23 18:41:50|6229.04|6109.04|6228.9|6108.9|6229.05|6109.05|6228.8|6108.8|10
1656009720000|2022-06-23 18:42:00|6228.75|6108.75|6228.69|6108.69|6228.75|6108.75|6228.53|6108.53|10
1656009730000|2022-06-23 18:42:10|6228.75|6108.75|6228.74|6108.74|6228.91|6108.91|6228.7|6108.7|10
1656009740000|2022-06-23 18:42:20|6229.14|6109.14|6230.32|6110.32|6230.32|6110.32|6228.95|6108.95|9
1656009750000|2022-06-23 18:42:30|6230.07|6110.07|6230.29|6110.29|6230.58|6110.58|6230.01|6110.01|10
1656009760000|2022-06-23 18:42:40|6230.31|6110.31|6230.18|6110.18|6230.37|6110.37|6230.03|6110.03|10
1656009770000|2022-06-23 18:42:50|6230.28|6110.28|6230.07|6110.07|6230.28|6110.28|6229.99|6109.99|9
1656009780000|2022-06-23 18:43:00|6230.24|6110.24|6231.02|6111.02|6231.05|6111.05|6230.24|6110.24|9
1656009790000|2022-06-23 18:43:10|6231.06|6111.06|6231.46|6111.46|6231.46|6111.46|6230.92|6110.92|8
1656009800000|2022-06-23 18:43:20|6231.66|6111.66|6231.7|6111.7|6231.92|6111.92|6231.63|6111.63|10
1656009810000|2022-06-23 18:43:30|6231.77|6111.77|6231.96|6111.96|6231.97|6111.97|6231.77|6111.77|9
1656009820000|2022-06-23 18:43:40|6231.85|6111.85|6232.32|6112.32|6232.4|6112.4|6231.85|6111.85|10
1656009830000|2022-06-23 18:43:50|6232.23|6112.23|6231.71|6111.71|6232.23|6112.23|6231.71|6111.71|8
1656009840000|2022-06-23 18:44:00|6231.92|6111.92|6231.87|6111.87|6232.04|6112.04|6231.74|6111.74|10
1656009850000|2022-06-23 18:44:10|6231.94|6111.94|6232.19|6112.19|6232.19|6112.19|6231.9|6111.9|10
1656009860000|2022-06-23 18:44:20|6232.28|6112.28|6233.13|6113.13|6233.2|6113.2|6232.28|6112.28|10
1656009870000|2022-06-23 18:44:30|6233.18|6113.18|6233.17|6113.17|6233.4|6113.4|6233.08|6113.08|10
1656009880000|2022-06-23 18:44:40|6233.22|6113.22|6235.62|6115.62|6235.62|6115.62|6233.22|6113.22|9
1656009890000|2022-06-23 18:44:50|6235.49|6115.49|6236.32|6116.32|6236.32|6116.32|6235.49|6115.49|9
1656009900000|2022-06-23 18:45:00|6236.33|6116.33|6236.98|6116.98|6237.05|6117.05|6236.33|6116.33|10
1656009910000|2022-06-23 18:45:10|6237.02|6117.02|6236.5|6116.5|6237.02|6117.02|6236.5|6116.5|9
1656009920000|2022-06-23 18:45:20|6236.53|6116.53|6234.46|6114.46|6236.53|6116.53|6234|6114|10
1656009930000|2022-06-23 18:45:30|6233.94|6113.94|6232.37|6112.37|6233.94|6113.94|6232.37|6112.37|10
1656009940000|2022-06-23 18:45:40|6232.05|6112.05|6229.78|6109.78|6232.05|6112.05|6229.78|6109.78|10
1656009950000|2022-06-23 18:45:50|6230.02|6110.02|6227.92|6107.92|6230.02|6110.02|6227.92|6107.92|10
1656009960000|2022-06-23 18:46:00|6228.07|6108.07|6228.45|6108.45|6228.58|6108.58|6228.07|6108.07|10
1656009970000|2022-06-23 18:46:10|6228.53|6108.53|6225.66|6105.66|6228.53|6108.53|6225.66|6105.66|10
1656009980000|2022-06-23 18:46:20|6225.39|6105.39|6221.48|6101.48|6225.39|6105.39|6221.48|6101.48|10
1656009990000|2022-06-23 18:46:30|6222|6102|6219.32|6099.32|6222|6102|6219.25|6099.25|10
1656010000000|2022-06-23 18:46:40|6219.31|6099.31|6218.96|6098.96|6219.31|6099.31|6218.8|6098.8|10
1656010010000|2022-06-23 18:46:50|6218.99|6098.99|6218.91|6098.91|6219.06|6099.06|6218.84|6098.84|10
1656010020000|2022-06-23 18:47:00|6218.94|6098.94|6220.37|6100.37|6220.37|6100.37|6218.94|6098.94|9
1656010030000|2022-06-23 18:47:10|6220.45|6100.45|6221.6|6101.6|6221.93|6101.93|6220.45|6100.45|9
1656010040000|2022-06-23 18:47:20|6222.03|6102.03|6222.04|6102.04|6222.1|6102.1|6221.82|6101.82|9
1656010050000|2022-06-23 18:47:30|6221.99|6101.99|6222.39|6102.39|6222.4|6102.4|6221.99|6101.99|10
1656010060000|2022-06-23 18:47:40|6222.42|6102.42|6222.77|6102.77|6223.26|6103.26|6222.42|6102.42|10
1656010070000|2022-06-23 18:47:50|6222.67|6102.67|6222.62|6102.62|6222.98|6102.98|6222.46|6102.46|9
1656010080000|2022-06-23 18:48:00|6222.47|6102.47|6223.01|6103.01|6223.01|6103.01|6222.46|6102.46|9
1656010090000|2022-06-23 18:48:10|6223.09|6103.09|6223.89|6103.89|6223.89|6103.89|6222.98|6102.98|9
1656010100000|2022-06-23 18:48:20|6223.97|6103.97|6224.74|6104.74|6224.74|6104.74|6223.97|6103.97|9
1656010110000|2022-06-23 18:48:30|6224.94|6104.94|6224.88|6104.88|6224.94|6104.94|6224.46|6104.46|10
1656010120000|2022-06-23 18:48:40|6224.85|6104.85|6224.79|6104.79|6224.88|6104.88|6224.73|6104.73|10
1656010130000|2022-06-23 18:48:50|6224.6|6104.6|6225.11|6105.11|6225.11|6105.11|6224.56|6104.56|8
1656010140000|2022-06-23 18:49:00|6225.29|6105.29|6226.93|6106.93|6226.99|6106.99|6225.29|6105.29|10
1656010150000|2022-06-23 18:49:10|6226.71|6106.71|6226.84|6106.84|6227.2|6107.2|6226.71|6106.71|10
1656010160000|2022-06-23 18:49:20|6227|6107|6226.65|6106.65|6227.02|6107.02|6226.55|6106.55|10
1656010170000|2022-06-23 18:49:30|6226.49|6106.49|6226.62|6106.62|6226.75|6106.75|6226.27|6106.27|10
1656010180000|2022-06-23 18:49:40|6226.61|6106.61|6225.99|6105.99|6226.74|6106.74|6225.93|6105.93|10
1656010190000|2022-06-23 18:49:50|6225.93|6105.93|6225.82|6105.82|6225.93|6105.93|6225.51|6105.51|10
1656010200000|2022-06-23 18:50:00|6225.87|6105.87|6226.43|6106.43|6226.43|6106.43|6225.87|6105.87|10
1656010210000|2022-06-23 18:50:10|6226.69|6106.69|6227.04|6107.04|6227.36|6107.36|6226.69|6106.69|10
1656010220000|2022-06-23 18:50:20|6227.22|6107.22|6227.35|6107.35|6227.35|6107.35|6227.14|6107.14|8
1656010230000|2022-06-23 18:50:30|6227.34|6107.34|6227.24|6107.24|6227.39|6107.39|6227.12|6107.12|10
1656010240000|2022-06-23 18:50:40|6227.2|6107.2|6228.19|6108.19|6228.47|6108.47|6226.96|6106.96|10
1656010250000|2022-06-23 18:50:50|6228.62|6108.62|6228.46|6108.46|6228.62|6108.62|6228.25|6108.25|10
1656010260000|2022-06-23 18:51:00|6228.51|6108.51|6230.57|6110.57|6230.76|6110.76|6228.51|6108.51|10
1656010270000|2022-06-23 18:51:10|6230.33|6110.33|6230.55|6110.55|6230.69|6110.69|6230.33|6110.33|10
1656010280000|2022-06-23 18:51:20|6230.46|6110.46|6230.85|6110.85|6230.94|6110.94|6230.46|6110.46|10
1656010290000|2022-06-23 18:51:30|6230.95|6110.95|6230.83|6110.83|6231.26|6111.26|6230.83|6110.83|10
1656010300000|2022-06-23 18:51:40|6230.89|6110.89|6230.84|6110.84|6230.89|6110.89|6230.71|6110.71|10
1656010310000|2022-06-23 18:51:50|6230.87|6110.87|6230.71|6110.71|6230.87|6110.87|6230.6|6110.6|9
1656010320000|2022-06-23 18:52:00|6230.78|6110.78|6231.26|6111.26|6231.46|6111.46|6230.78|6110.78|9
1656010330000|2022-06-23 18:52:10|6231.1|6111.1|6231.16|6111.16|6231.33|6111.33|6231.1|6111.1|9
1656010340000|2022-06-23 18:52:20|6231.13|6111.13|6232.21|6112.21|6232.21|6112.21|6231.13|6111.13|10
1656010350000|2022-06-23 18:52:30|6232.24|6112.24|6232.46|6112.46|6232.61|6112.61|6232.24|6112.24|9
1656010360000|2022-06-23 18:52:40|6232.49|6112.49|6232.44|6112.44|6232.53|6112.53|6232.39|6112.39|8
1656010370000|2022-06-23 18:52:50|6232.49|6112.49|6231.48|6111.48|6232.53|6112.53|6231.2|6111.2|8
1656010380000|2022-06-23 18:53:00|6231.47|6111.47|6231.73|6111.73|6231.73|6111.73|6231.31|6111.31|8
1656010390000|2022-06-23 18:53:10|6231.65|6111.65|6231.56|6111.56|6231.65|6111.65|6231.4|6111.4|10
1656010400000|2022-06-23 18:53:20|6231.68|6111.68|6232.03|6112.03|6232.09|6112.09|6231.68|6111.68|9
1656010410000|2022-06-23 18:53:30|6231.14|6111.14|6230.02|6110.02|6231.14|6111.14|6230.02|6110.02|10
1656010420000|2022-06-23 18:53:40|6230.01|6110.01|6229.68|6109.68|6230.01|6110.01|6229.68|6109.68|10
1656010430000|2022-06-23 18:53:50|6229.74|6109.74|6228.75|6108.75|6229.8|6109.8|6228.75|6108.75|10
1656010440000|2022-06-23 18:54:00|6228.71|6108.71|6228.24|6108.24|6228.71|6108.71|6228.15|6108.15|9
1656010450000|2022-06-23 18:54:10|6228.33|6108.33|6228.43|6108.43|6228.55|6108.55|6228.31|6108.31|9
1656010460000|2022-06-23 18:54:20|6228.37|6108.37|6228.99|6108.99|6229.04|6109.04|6228.37|6108.37|10
1656010470000|2022-06-23 18:54:30|6228.74|6108.74|6228.59|6108.59|6228.75|6108.75|6228.49|6108.49|10
1656010480000|2022-06-23 18:54:40|6228.49|6108.49|6228.26|6108.26|6228.61|6108.61|6228.26|6108.26|7
1656010490000|2022-06-23 18:54:50|6228.43|6108.43|6228.12|6108.12|6228.54|6108.54|6228.12|6108.12|7
1656010500000|2022-06-23 18:55:00|6228.14|6108.14|6228.07|6108.07|6228.16|6108.16|6227.99|6107.99|8
1656010510000|2022-06-23 18:55:10|6227.28|6107.28|6225.95|6105.95|6227.28|6107.28|6225.95|6105.95|9
1656010520000|2022-06-23 18:55:20|6225.91|6105.91|6226.34|6106.34|6226.35|6106.35|6225.58|6105.58|9
1656010530000|2022-06-23 18:55:30|6226.42|6106.42|6226.26|6106.26|6226.58|6106.58|6226.26|6106.26|9
1656010540000|2022-06-23 18:55:40|6226.23|6106.23|6226.16|6106.16|6226.31|6106.31|6226.09|6106.09|9
1656010550000|2022-06-23 18:55:50|6226.21|6106.21|6226.06|6106.06|6226.5|6106.5|6226.06|6106.06|9
1656010560000|2022-06-23 18:56:00|6226.32|6106.32|6227.86|6107.86|6227.86|6107.86|6226.32|6106.32|10
1656010570000|2022-06-23 18:56:10|6227.8|6107.8|6227.53|6107.53|6228.01|6108.01|6227.52|6107.52|10
1656010580000|2022-06-23 18:56:20|6227.55|6107.55|6227.08|6107.08|6227.56|6107.56|6226.94|6106.94|10
1656010590000|2022-06-23 18:56:30|6227.04|6107.04|6226.71|6106.71|6227.05|6107.05|6226.61|6106.61|9
1656010600000|2022-06-23 18:56:40|6226.57|6106.57|6226.55|6106.55|6226.59|6106.59|6226.45|6106.45|7
1656010610000|2022-06-23 18:56:50|6226.26|6106.26|6226.52|6106.52|6226.52|6106.52|6226.05|6106.05|8
1656010620000|2022-06-23 18:57:00|6226.43|6106.43|6227.01|6107.01|6227.03|6107.03|6226.43|6106.43|10
1656010630000|2022-06-23 18:57:10|6227.05|6107.05|6227.19|6107.19|6227.19|6107.19|6227.02|6107.02|7
1656010640000|2022-06-23 18:57:20|6227.2|6107.2|6227.01|6107.01|6227.2|6107.2|6226.92|6106.92|10
1656010650000|2022-06-23 18:57:30|6226.75|6106.75|6226.48|6106.48|6226.75|6106.75|6226.38|6106.38|9
1656010660000|2022-06-23 18:57:40|6226.36|6106.36|6226.53|6106.53|6226.54|6106.54|6226.22|6106.22|9
1656010670000|2022-06-23 18:57:50|6226.64|6106.64|6226.1|6106.1|6226.64|6106.64|6225.43|6105.43|10
1656010680000|2022-06-23 18:58:00|6226.01|6106.01|6225.76|6105.76|6226.1|6106.1|6225.76|6105.76|10
1656010690000|2022-06-23 18:58:10|6225.66|6105.66|6226.26|6106.26|6226.26|6106.26|6225.66|6105.66|9
1656010700000|2022-06-23 18:58:20|6226.79|6106.79|6227.2|6107.2|6227.2|6107.2|6226.6|6106.6|9
1656010710000|2022-06-23 18:58:30|6226.94|6106.94|6227.55|6107.55|6227.71|6107.71|6226.9|6106.9|9
1656010720000|2022-06-23 18:58:40|6227.58|6107.58|6228.53|6108.53|6228.53|6108.53|6227.58|6107.58|10
1656010730000|2022-06-23 18:58:50|6228.47|6108.47|6228.89|6108.89|6228.89|6108.89|6228.47|6108.47|10
1656010740000|2022-06-23 18:59:00|6228.95|6108.95|6228.96|6108.96|6229.09|6109.09|6228.87|6108.87|9
1656010750000|2022-06-23 18:59:10|6228.85|6108.85|6228.6|6108.6|6229|6109|6228.6|6108.6|9
1656010760000|2022-06-23 18:59:20|6228.51|6108.51|6228.59|6108.59|6228.67|6108.67|6228.51|6108.51|10
1656010770000|2022-06-23 18:59:30|6228.37|6108.37|6228.81|6108.81|6228.84|6108.84|6228.37|6108.37|8
1656010780000|2022-06-23 18:59:40|6228.77|6108.77|6228.77|6108.77|6228.87|6108.87|6228.68|6108.68|9
1656010790000|2022-06-23 18:59:50|6228.8|6108.8|6228.71|6108.71|6228.8|6108.8|6228.62|6108.62|8
1656010800000|2022-06-23 19:00:00|6228.67|6108.67|6229.2|6109.2|6229.33|6109.33|6228.67|6108.67|10
1656010810000|2022-06-23 19:00:10|6229.15|6109.15|6228.29|6108.29|6229.15|6109.15|6228.24|6108.24|10
1656010820000|2022-06-23 19:00:20|6228.12|6108.12|6228.37|6108.37|6228.54|6108.54|6228.12|6108.12|10
1656010830000|2022-06-23 19:00:30|6228.6|6108.6|6228.14|6108.14|6228.6|6108.6|6228.14|6108.14|10
1656010840000|2022-06-23 19:00:40|6227.84|6107.84|6227.31|6107.31|6227.84|6107.84|6227.31|6107.31|10
1656010850000|2022-06-23 19:00:50|6227.28|6107.28|6227.54|6107.54|6227.54|6107.54|6227.24|6107.24|9
1656010860000|2022-06-23 19:01:00|6227.72|6107.72|6227.23|6107.23|6227.72|6107.72|6227.03|6107.03|9
1656010870000|2022-06-23 19:01:10|6227.21|6107.21|6226.63|6106.63|6227.21|6107.21|6226.44|6106.44|10
1656010880000|2022-06-23 19:01:20|6226.51|6106.51|6225.11|6105.11|6226.51|6106.51|6225.11|6105.11|10
1656010890000|2022-06-23 19:01:30|6225.2|6105.2|6224.84|6104.84|6225.26|6105.26|6224.65|6104.65|9
1656010900000|2022-06-23 19:01:40|6224.46|6104.46|6224.69|6104.69|6224.8|6104.8|6224.46|6104.46|9
1656010910000|2022-06-23 19:01:50|6224.82|6104.82|6225.14|6105.14|6225.3|6105.3|6224.82|6104.82|10
1656010920000|2022-06-23 19:02:00|6225.31|6105.31|6225.5|6105.5|6225.6|6105.6|6225.13|6105.13|10
1656010930000|2022-06-23 19:02:10|6225.49|6105.49|6225.33|6105.33|6225.59|6105.59|6225.33|6105.33|10
1656010940000|2022-06-23 19:02:20|6225.26|6105.26|6224.47|6104.47|6225.26|6105.26|6224.47|6104.47|10
1656010950000|2022-06-23 19:02:30|6224.36|6104.36|6222.61|6102.61|6224.36|6104.36|6222.61|6102.61|10
1656010960000|2022-06-23 19:02:40|6222.38|6102.38|6221.79|6101.79|6222.38|6102.38|6221.69|6101.69|10
1656010970000|2022-06-23 19:02:50|6221.9|6101.9|6221.04|6101.04|6222.05|6102.05|6220.87|6100.87|9
1656010980000|2022-06-23 19:03:00|6220.86|6100.86|6220.52|6100.52|6220.86|6100.86|6220.4|6100.4|10
1656010990000|2022-06-23 19:03:10|6220.8|6100.8|6222.44|6102.44|6222.44|6102.44|6220.8|6100.8|10
1656011000000|2022-06-23 19:03:20|6222.73|6102.73|6223.74|6103.74|6223.74|6103.74|6222.64|6102.64|10
1656011010000|2022-06-23 19:03:30|6223.83|6103.83|6225.05|6105.05|6225.05|6105.05|6223.83|6103.83|9
1656011020000|2022-06-23 19:03:40|6224.86|6104.86|6224.82|6104.82|6225.02|6105.02|6224.72|6104.72|10
1656011030000|2022-06-23 19:03:50|6224.87|6104.87|6224.11|6104.11|6224.87|6104.87|6224.11|6104.11|10
1656011040000|2022-06-23 19:04:00|6224.07|6104.07|6224.58|6104.58|6224.58|6104.58|6223.99|6103.99|10
1656011050000|2022-06-23 19:04:10|6224.59|6104.59|6224.44|6104.44|6224.79|6104.79|6224.39|6104.39|10
1656011060000|2022-06-23 19:04:20|6224.49|6104.49|6224.28|6104.28|6224.51|6104.51|6224.2|6104.2|7
1656011070000|2022-06-23 19:04:30|6224.34|6104.34|6224.6|6104.6|6224.6|6104.6|6224.34|6104.34|8
1656011080000|2022-06-23 19:04:40|6224.51|6104.51|6224.41|6104.41|6224.62|6104.62|6224.41|6104.41|10
1656011090000|2022-06-23 19:04:50|6224.39|6104.39|6224.13|6104.13|6224.5|6104.5|6224.1|6104.1|10
1656011100000|2022-06-23 19:05:00|6224.06|6104.06|6222.83|6102.83|6224.07|6104.07|6222.83|6102.83|10
1656011110000|2022-06-23 19:05:10|6222.57|6102.57|6220.98|6100.98|6222.71|6102.71|6220.79|6100.79|10
1656011120000|2022-06-23 19:05:20|6220.82|6100.82|6220.41|6100.41|6220.82|6100.82|6220.2|6100.2|10
1656011130000|2022-06-23 19:05:30|6220.27|6100.27|6219.94|6099.94|6220.33|6100.33|6219.82|6099.82|10
1656011140000|2022-06-23 19:05:40|6220.01|6100.01|6219.57|6099.57|6220.05|6100.05|6219.57|6099.57|10
1656011150000|2022-06-23 19:05:50|6219.48|6099.48|6219.74|6099.74|6219.74|6099.74|6219.48|6099.48|10
1656011160000|2022-06-23 19:06:00|6219.69|6099.69|6220.83|6100.83|6220.83|6100.83|6219.63|6099.63|10
1656011170000|2022-06-23 19:06:10|6220.87|6100.87|6222.62|6102.62|6222.62|6102.62|6220.86|6100.86|10
1656011180000|2022-06-23 19:06:20|6222.65|6102.65|6223.96|6103.96|6223.96|6103.96|6222.65|6102.65|10
1656011190000|2022-06-23 19:06:30|6223.74|6103.74|6224.35|6104.35|6224.36|6104.36|6223.74|6103.74|9
1656011200000|2022-06-23 19:06:40|6224.39|6104.39|6225.27|6105.27|6225.29|6105.29|6224.39|6104.39|8
1656011210000|2022-06-23 19:06:50|6224.84|6104.84|6225.22|6105.22|6225.22|6105.22|6224.8|6104.8|10
1656011220000|2022-06-23 19:07:00|6225.44|6105.44|6226.58|6106.58|6226.58|6106.58|6225.18|6105.18|9
1656011230000|2022-06-23 19:07:10|6226.52|6106.52|6227.85|6107.85|6227.85|6107.85|6226.52|6106.52|10
1656011240000|2022-06-23 19:07:20|6227.88|6107.88|6230.01|6110.01|6230.06|6110.06|6227.82|6107.82|10
1656011250000|2022-06-23 19:07:30|6230.27|6110.27|6230.23|6110.23|6230.45|6110.45|6230.17|6110.17|10
1656011260000|2022-06-23 19:07:40|6230.57|6110.57|6229.08|6109.08|6230.57|6110.57|6229.08|6109.08|10
1656011270000|2022-06-23 19:07:50|6228.79|6108.79|6225.63|6105.63|6228.79|6108.79|6225.63|6105.63|9
1656011280000|2022-06-23 19:08:00|6225.44|6105.44|6224.11|6104.11|6225.44|6105.44|6223.47|6103.47|9
1656011290000|2022-06-23 19:08:10|6222.58|6102.58|6222.32|6102.32|6223.16|6103.16|6222.32|6102.32|10
1656011300000|2022-06-23 19:08:20|6222.23|6102.23|6221.77|6101.77|6222.23|6102.23|6221.75|6101.75|10
1656011310000|2022-06-23 19:08:30|6221.68|6101.68|6221.33|6101.33|6221.76|6101.76|6221.15|6101.15|10
1656011320000|2022-06-23 19:08:40|6221.68|6101.68|6221.71|6101.71|6221.94|6101.94|6221.53|6101.53|10
1656011330000|2022-06-23 19:08:50|6222.04|6102.04|6221.97|6101.97|6222.55|6102.55|6221.97|6101.97|10
1656011340000|2022-06-23 19:09:00|6221.88|6101.88|6221.9|6101.9|6222.08|6102.08|6221.85|6101.85|10
1656011350000|2022-06-23 19:09:10|6221.81|6101.81|6221.16|6101.16|6221.81|6101.81|6221.16|6101.16|10
1656011360000|2022-06-23 19:09:20|6221.18|6101.18|6221.39|6101.39|6221.5|6101.5|6221.18|6101.18|10
1656011370000|2022-06-23 19:09:30|6221.42|6101.42|6221.7|6101.7|6221.73|6101.73|6221.42|6101.42|7
1656011380000|2022-06-23 19:09:40|6221.8|6101.8|6223.76|6103.76|6223.78|6103.78|6221.72|6101.72|10
1656011390000|2022-06-23 19:09:50|6223.92|6103.92|6239.76|6119.76|6239.76|6119.76|6223.92|6103.92|10
1656011400000|2022-06-23 19:10:00|6240.44|6120.44|6256.12|6136.12|6256.12|6136.12|6240.44|6120.44|10
1656011410000|2022-06-23 19:10:10|6258.75|6138.75|6263.82|6143.82|6263.82|6143.82|6256.38|6136.38|10
1656011420000|2022-06-23 19:10:20|6264.16|6144.16|6265.78|6145.78|6266.76|6146.76|6264.16|6144.16|10
1656011430000|2022-06-23 19:10:30|6265.74|6145.74|6263.05|6143.05|6265.94|6145.94|6263.05|6143.05|10
1656011440000|2022-06-23 19:10:40|6263.13|6143.13|6258.7|6138.7|6263.13|6143.13|6258.7|6138.7|10
1656011450000|2022-06-23 19:10:50|6259.17|6139.17|6259.17|6139.17|6259.91|6139.91|6258.79|6138.79|10
1656011460000|2022-06-23 19:11:00|6259.42|6139.42|6257.5|6137.5|6259.42|6139.42|6257.32|6137.32|10
1656011470000|2022-06-23 19:11:10|6257.49|6137.49|6256.73|6136.73|6257.49|6137.49|6256.57|6136.57|10
1656011480000|2022-06-23 19:11:20|6256.41|6136.41|6255.62|6135.62|6256.83|6136.83|6255.44|6135.44|10
1656011490000|2022-06-23 19:11:30|6255.51|6135.51|6254.36|6134.36|6255.68|6135.68|6254.36|6134.36|10
1656011500000|2022-06-23 19:11:40|6254.65|6134.65|6253.57|6133.57|6254.65|6134.65|6253.57|6133.57|10
1656011510000|2022-06-23 19:11:50|6253.75|6133.75|6252.61|6132.61|6253.75|6133.75|6252.61|6132.61|10
1656011520000|2022-06-23 19:12:00|6252.5|6132.5|6252.54|6132.54|6252.85|6132.85|6252.5|6132.5|10
1656011530000|2022-06-23 19:12:10|6252.71|6132.71|6251.67|6131.67|6252.71|6132.71|6251.49|6131.49|10
1656011540000|2022-06-23 19:12:20|6251.76|6131.76|6252.51|6132.51|6252.51|6132.51|6251.76|6131.76|10
1656011550000|2022-06-23 19:12:30|6253.28|6133.28|6254.22|6134.22|6254.46|6134.46|6253.28|6133.28|9
1656011560000|2022-06-23 19:12:40|6254.4|6134.4|6256.9|6136.9|6256.9|6136.9|6254.4|6134.4|10
1656011570000|2022-06-23 19:12:50|6257.29|6137.29|6257.89|6137.89|6257.89|6137.89|6257.1|6137.1|10
1656011580000|2022-06-23 19:13:00|6256.7|6136.7|6256.43|6136.43|6256.81|6136.81|6256.43|6136.43|10
1656011590000|2022-06-23 19:13:10|6256.19|6136.19|6257.44|6137.44|6257.44|6137.44|6256.19|6136.19|10
1656011600000|2022-06-23 19:13:20|6257.33|6137.33|6257.96|6137.96|6257.96|6137.96|6257.33|6137.33|10
1656011610000|2022-06-23 19:13:30|6258.02|6138.02|6257.24|6137.24|6258.02|6138.02|6257.21|6137.21|10
1656011620000|2022-06-23 19:13:40|6257.88|6137.88|6256.41|6136.41|6257.88|6137.88|6256.41|6136.41|9
1656011630000|2022-06-23 19:13:50|6256.34|6136.34|6255.77|6135.77|6256.34|6136.34|6255.77|6135.77|10
1656011640000|2022-06-23 19:14:00|6255.71|6135.71|6256.36|6136.36|6256.49|6136.49|6255.71|6135.71|10
1656011650000|2022-06-23 19:14:10|6256.79|6136.79|6257.85|6137.85|6257.99|6137.99|6256.79|6136.79|10
1656011660000|2022-06-23 19:14:20|6257.73|6137.73|6258.92|6138.92|6259.05|6139.05|6257.73|6137.73|10
1656011670000|2022-06-23 19:14:30|6258.67|6138.67|6257.99|6137.99|6258.91|6138.91|6257.99|6137.99|9
1656011680000|2022-06-23 19:14:40|6258.04|6138.04|6258.31|6138.31|6258.31|6138.31|6257.87|6137.87|10
1656011690000|2022-06-23 19:14:50|6258.39|6138.39|6259.11|6139.11|6259.11|6139.11|6258.08|6138.08|9
1656011700000|2022-06-23 19:15:00|6258.97|6138.97|6259.26|6139.26|6259.4|6139.4|6258.81|6138.81|10
1656011710000|2022-06-23 19:15:10|6259.33|6139.33|6259.04|6139.04|6259.33|6139.33|6258.93|6138.93|9
1656011720000|2022-06-23 19:15:20|6259.19|6139.19|6259.63|6139.63|6259.63|6139.63|6259.01|6139.01|8
1656011730000|2022-06-23 19:15:30|6259.57|6139.57|6259.75|6139.75|6259.9|6139.9|6259.55|6139.55|10
1656011740000|2022-06-23 19:15:40|6259.68|6139.68|6259.45|6139.45|6259.92|6139.92|6259.39|6139.39|10
1656011750000|2022-06-23 19:15:50|6259.14|6139.14|6258.05|6138.05|6259.14|6139.14|6258.05|6138.05|10
1656011760000|2022-06-23 19:16:00|6257.82|6137.82|6256.69|6136.69|6257.94|6137.94|6256.69|6136.69|10
1656011770000|2022-06-23 19:16:10|6256.59|6136.59|6255.42|6135.42|6256.59|6136.59|6255.4|6135.4|10
1656011780000|2022-06-23 19:16:20|6255.59|6135.59|6255.28|6135.28|6255.66|6135.66|6255.28|6135.28|9
1656011790000|2022-06-23 19:16:30|6255.36|6135.36|6255.74|6135.74|6256.08|6136.08|6255.36|6135.36|10
1656011800000|2022-06-23 19:16:40|6255.7|6135.7|6255.94|6135.94|6256.08|6136.08|6255.65|6135.65|9
1656011810000|2022-06-23 19:16:50|6255.96|6135.96|6256.12|6136.12|6256.12|6136.12|6255.73|6135.73|10
1656011820000|2022-06-23 19:17:00|6256.18|6136.18|6256.13|6136.13|6256.39|6136.39|6256.07|6136.07|10
1656011830000|2022-06-23 19:17:10|6255.69|6135.69|6255.47|6135.47|6255.93|6135.93|6255.47|6135.47|10
1656011840000|2022-06-23 19:17:20|6255.72|6135.72|6254.47|6134.47|6255.77|6135.77|6254.47|6134.47|10
1656011850000|2022-06-23 19:17:30|6254.26|6134.26|6253.87|6133.87|6254.74|6134.74|6253.87|6133.87|9
1656011860000|2022-06-23 19:17:40|6253.37|6133.37|6252.48|6132.48|6253.68|6133.68|6252.48|6132.48|10
1656011870000|2022-06-23 19:17:50|6253.01|6133.01|6252.44|6132.44|6253.12|6133.12|6252.17|6132.17|9
1656011880000|2022-06-23 19:18:00|6252.99|6132.99|6252.53|6132.53|6252.99|6132.99|6252.51|6132.51|10
1656011890000|2022-06-23 19:18:10|6252.44|6132.44|6252.15|6132.15|6252.51|6132.51|6252.06|6132.06|9
1656011900000|2022-06-23 19:18:20|6252.02|6132.02|6251.17|6131.17|6252.02|6132.02|6251.17|6131.17|10
1656011910000|2022-06-23 19:18:30|6251.22|6131.22|6249.87|6129.87|6251.38|6131.38|6249.87|6129.87|10
1656011920000|2022-06-23 19:18:40|6249.8|6129.8|6248.25|6128.25|6250.24|6130.24|6248.12|6128.12|9
1656011930000|2022-06-23 19:18:50|6247.85|6127.85|6248.53|6128.53|6248.53|6128.53|6247.6|6127.6|8
1656011940000|2022-06-23 19:19:00|6248.62|6128.62|6251.51|6131.51|6251.51|6131.51|6248.62|6128.62|10
1656011950000|2022-06-23 19:19:10|6251.95|6131.95|6253.83|6133.83|6253.83|6133.83|6251.95|6131.95|10
1656011960000|2022-06-23 19:19:20|6254.04|6134.04|6256.44|6136.44|6256.44|6136.44|6254.04|6134.04|10
1656011970000|2022-06-23 19:19:30|6256.47|6136.47|6257.09|6137.09|6257.55|6137.55|6256.47|6136.47|10
1656011980000|2022-06-23 19:19:40|6257.19|6137.19|6261.95|6141.95|6261.95|6141.95|6257.19|6137.19|8
1656011990000|2022-06-23 19:19:50|6262.07|6142.07|6263.35|6143.35|6263.41|6143.41|6262.07|6142.07|10
1656012000000|2022-06-23 19:20:00|6263.29|6143.29|6262.91|6142.91|6263.53|6143.53|6262.91|6142.91|10
1656012010000|2022-06-23 19:20:10|6262.74|6142.74|6261.71|6141.71|6262.74|6142.74|6261.71|6141.71|10
1656012020000|2022-06-23 19:20:20|6261.69|6141.69|6261.46|6141.46|6262.02|6142.02|6260.99|6140.99|10
1656012030000|2022-06-23 19:20:30|6261.11|6141.11|6264.29|6144.29|6264.48|6144.48|6260.5|6140.5|10
1656012040000|2022-06-23 19:20:40|6264.69|6144.69|6266.89|6146.89|6266.89|6146.89|6264.69|6144.69|10
1656012050000|2022-06-23 19:20:50|6266.92|6146.92|6269.56|6149.56|6269.56|6149.56|6266.92|6146.92|10
1656012060000|2022-06-23 19:21:00|6269.25|6149.25|6271.57|6151.57|6271.6|6151.6|6269.25|6149.25|10
1656012070000|2022-06-23 19:21:10|6271.35|6151.35|6272.65|6152.65|6272.92|6152.92|6271.35|6151.35|10
1656012080000|2022-06-23 19:21:20|6272.44|6152.44|6272.54|6152.54|6273.28|6153.28|6272.44|6152.44|10
1656012090000|2022-06-23 19:21:30|6272.45|6152.45|6272.41|6152.41|6272.7|6152.7|6272.39|6152.39|9
1656012100000|2022-06-23 19:21:40|6272.4|6152.4|6272.93|6152.93|6273.16|6153.16|6272.37|6152.37|8
1656012110000|2022-06-23 19:21:50|6272.8|6152.8|6273.62|6153.62|6273.62|6153.62|6272.78|6152.78|10
1656012120000|2022-06-23 19:22:00|6273.6|6153.6|6273.61|6153.61|6273.77|6153.77|6273.44|6153.44|9
1656012130000|2022-06-23 19:22:10|6273.64|6153.64|6274.14|6154.14|6274.24|6154.24|6273.64|6153.64|10
1656012140000|2022-06-23 19:22:20|6274.27|6154.27|6274.32|6154.32|6274.63|6154.63|6274.09|6154.09|9
1656012150000|2022-06-23 19:22:30|6274.3|6154.3|6273.96|6153.96|6274.31|6154.31|6273.68|6153.68|10
1656012160000|2022-06-23 19:22:40|6272.41|6152.41|6277.87|6157.87|6277.87|6157.87|6272.08|6152.08|10
1656012170000|2022-06-23 19:22:50|6278.63|6158.63|6284.73|6164.73|6285.64|6165.64|6278.63|6158.63|10
1656012180000|2022-06-23 19:23:00|6284.39|6164.39|6282.96|6162.96|6284.39|6164.39|6282.46|6162.46|10
1656012190000|2022-06-23 19:23:10|6282.71|6162.71|6284.77|6164.77|6284.77|6164.77|6282.22|6162.22|10
1656012200000|2022-06-23 19:23:20|6284.78|6164.78|6287.56|6167.56|6287.56|6167.56|6284.71|6164.71|10
1656012210000|2022-06-23 19:23:30|6288.53|6168.53|6288.17|6168.17|6289.67|6169.67|6288.17|6168.17|10
1656012220000|2022-06-23 19:23:40|6288.29|6168.29|6290.71|6170.71|6291.28|6171.28|6288.29|6168.29|10
1656012230000|2022-06-23 19:23:50|6291.14|6171.14|6293.25|6173.25|6293.25|6173.25|6291.14|6171.14|9
1656012240000|2022-06-23 19:24:00|6292.89|6172.89|6295.69|6175.69|6295.69|6175.69|6292.89|6172.89|10
1656012250000|2022-06-23 19:24:10|6295.42|6175.42|6297.79|6177.79|6297.79|6177.79|6295.42|6175.42|10
1656012260000|2022-06-23 19:24:20|6297.74|6177.74|6298.46|6178.46|6298.65|6178.65|6297.61|6177.61|10
1656012270000|2022-06-23 19:24:30|6298.65|6178.65|6296.8|6176.8|6298.69|6178.69|6296.8|6176.8|10
1656012280000|2022-06-23 19:24:40|6296.77|6176.77|6296.28|6176.28|6296.77|6176.77|6296.06|6176.06|9
1656012290000|2022-06-23 19:24:50|6296.2|6176.2|6296.63|6176.63|6296.95|6176.95|6296.2|6176.2|10
1656012300000|2022-06-23 19:25:00|6296.47|6176.47|6294.05|6174.05|6296.47|6176.47|6294.05|6174.05|10
1656012310000|2022-06-23 19:25:10|6294.96|6174.96|6294.09|6174.09|6294.96|6174.96|6293.66|6173.66|10
1656012320000|2022-06-23 19:25:20|6293.62|6173.62|6291.44|6171.44|6293.81|6173.81|6291.29|6171.29|10
1656012330000|2022-06-23 19:25:30|6291.38|6171.38|6292.67|6172.67|6292.84|6172.84|6291.08|6171.08|10
1656012340000|2022-06-23 19:25:40|6292.75|6172.75|6294.55|6174.55|6295.44|6175.44|6292.75|6172.75|10
1656012350000|2022-06-23 19:25:50|6296.54|6176.54|6298.25|6178.25|6298.25|6178.25|6296.54|6176.54|10
1656012360000|2022-06-23 19:26:00|6298.19|6178.19|6301.17|6181.17|6301.17|6181.17|6298.19|6178.19|10
1656012370000|2022-06-23 19:26:10|6301.47|6181.47|6302.56|6182.56|6302.56|6182.56|6301.47|6181.47|9
1656012380000|2022-06-23 19:26:20|6303.27|6183.27|6304.64|6184.64|6304.82|6184.82|6303.27|6183.27|10
1656012390000|2022-06-23 19:26:30|6304.55|6184.55|6304.11|6184.11|6305|6185|6303.85|6183.85|8
1656012400000|2022-06-23 19:26:40|6303.68|6183.68|6303.35|6183.35|6303.73|6183.73|6303.34|6183.34|9
1656012410000|2022-06-23 19:26:50|6303.4|6183.4|6302.37|6182.37|6303.4|6183.4|6302.18|6182.18|10
1656012420000|2022-06-23 19:27:00|6302.17|6182.17|6302.28|6182.28|6302.64|6182.64|6302.16|6182.16|10
1656012430000|2022-06-23 19:27:10|6302.3|6182.3|6302.29|6182.29|6302.56|6182.56|6302.06|6182.06|10
1656012440000|2022-06-23 19:27:20|6302.02|6182.02|6301.29|6181.29|6302.12|6182.12|6301.29|6181.29|9
1656012450000|2022-06-23 19:27:30|6301.24|6181.24|6301.03|6181.03|6301.56|6181.56|6301.03|6181.03|9
1656012460000|2022-06-23 19:27:40|6300.99|6180.99|6301.17|6181.17|6301.17|6181.17|6300.58|6180.58|10
1656012470000|2022-06-23 19:27:50|6301.33|6181.33|6301.67|6181.67|6301.89|6181.89|6300.83|6180.83|10
1656012480000|2022-06-23 19:28:00|6302.03|6182.03|6302.92|6182.92|6302.92|6182.92|6302.01|6182.01|10
1656012490000|2022-06-23 19:28:10|6303.17|6183.17|6308.01|6188.01|6308.01|6188.01|6302.78|6182.78|10
1656012500000|2022-06-23 19:28:20|6309.08|6189.08|6319.46|6199.46|6319.46|6199.46|6309.08|6189.08|10
1656012510000|2022-06-23 19:28:30|6319.84|6199.84|6322.65|6202.65|6322.7|6202.7|6319.84|6199.84|10
1656012520000|2022-06-23 19:28:40|6322.86|6202.86|6323.82|6203.82|6323.82|6203.82|6322.32|6202.32|9
1656012530000|2022-06-23 19:28:50|6324.21|6204.21|6323.42|6203.42|6324.21|6204.21|6323.4|6203.4|10
1656012540000|2022-06-23 19:29:00|6323.28|6203.28|6324.09|6204.09|6324.09|6204.09|6323.05|6203.05|10
1656012550000|2022-06-23 19:29:10|6324.31|6204.31|6325.33|6205.33|6325.85|6205.85|6324.31|6204.31|10
1656012560000|2022-06-23 19:29:20|6325.91|6205.91|6326.43|6206.43|6326.74|6206.74|6325.91|6205.91|10
1656012570000|2022-06-23 19:29:30|6326.16|6206.16|6325.51|6205.51|6326.51|6206.51|6325.51|6205.51|8
1656012580000|2022-06-23 19:29:40|6325.72|6205.72|6325.89|6205.89|6326.32|6206.32|6325.57|6205.57|10
1656012590000|2022-06-23 19:29:50|6326.49|6206.49|6326.08|6206.08|6326.89|6206.89|6325.82|6205.82|10
1656012600000|2022-06-23 19:30:00|6326.86|6206.86|6322.47|6202.47|6327.63|6207.63|6322.47|6202.47|10
1656012610000|2022-06-23 19:30:10|6320.65|6200.65|6318.99|6198.99|6322.09|6202.09|6318.87|6198.87|9
1656012620000|2022-06-23 19:30:20|6317.59|6197.59|6316.59|6196.59|6317.59|6197.59|6316.59|6196.59|10
1656012630000|2022-06-23 19:30:30|6316.67|6196.67|6316.62|6196.62|6316.67|6196.67|6315.97|6195.97|10
1656012640000|2022-06-23 19:30:40|6316.7|6196.7|6318.46|6198.46|6318.46|6198.46|6316.66|6196.66|10
1656012650000|2022-06-23 19:30:50|6318.85|6198.85|6320.37|6200.37|6320.55|6200.55|6318.85|6198.85|10
1656012660000|2022-06-23 19:31:00|6319.33|6199.33|6318.68|6198.68|6319.66|6199.66|6318.02|6198.02|10
1656012670000|2022-06-23 19:31:10|6318.71|6198.71|6319.24|6199.24|6319.24|6199.24|6318.55|6198.55|9
1656012680000|2022-06-23 19:31:20|6319.13|6199.13|6318.06|6198.06|6319.13|6199.13|6318.06|6198.06|10
1656012690000|2022-06-23 19:31:30|6317.52|6197.52|6316.58|6196.58|6317.53|6197.53|6316.58|6196.58|9
1656012700000|2022-06-23 19:31:40|6317.05|6197.05|6317.17|6197.17|6317.47|6197.47|6316.77|6196.77|9
1656012710000|2022-06-23 19:31:50|6317.06|6197.06|6317.49|6197.49|6318.02|6198.02|6317.06|6197.06|10
1656012720000|2022-06-23 19:32:00|6316.52|6196.52|6316.57|6196.57|6317.11|6197.11|6316.42|6196.42|10
1656012730000|2022-06-23 19:32:10|6316.14|6196.14|6314.34|6194.34|6316.14|6196.14|6314.34|6194.34|10
1656012740000|2022-06-23 19:32:20|6314.13|6194.13|6313.5|6193.5|6314.13|6194.13|6313.48|6193.48|10
1656012750000|2022-06-23 19:32:30|6313.41|6193.41|6312.15|6192.15|6313.41|6193.41|6312.15|6192.15|9
1656012760000|2022-06-23 19:32:40|6312.51|6192.51|6312.67|6192.67|6312.81|6192.81|6312.37|6192.37|10
1656012770000|2022-06-23 19:32:50|6312.5|6192.5|6311.88|6191.88|6312.5|6192.5|6311.78|6191.78|10
1656012780000|2022-06-23 19:33:00|6312.11|6192.11|6310.36|6190.36|6312.11|6192.11|6310.36|6190.36|10
1656012790000|2022-06-23 19:33:10|6310.43|6190.43|6314.26|6194.26|6314.26|6194.26|6310.4|6190.4|10
1656012800000|2022-06-23 19:33:20|6314.61|6194.61|6314.31|6194.31|6315.13|6195.13|6313.83|6193.83|9
1656012810000|2022-06-23 19:33:30|6314.3|6194.3|6315.83|6195.83|6315.83|6195.83|6314.28|6194.28|10
1656012820000|2022-06-23 19:33:40|6316.31|6196.31|6317.44|6197.44|6317.44|6197.44|6316|6196|10
1656012830000|2022-06-23 19:33:50|6317.52|6197.52|6317.75|6197.75|6317.79|6197.79|6317.43|6197.43|10
1656012840000|2022-06-23 19:34:00|6317.68|6197.68|6319.28|6199.28|6319.28|6199.28|6317.68|6197.68|10
1656012850000|2022-06-23 19:34:10|6319.3|6199.3|6321.39|6201.39|6321.39|6201.39|6319.3|6199.3|10
1656012860000|2022-06-23 19:34:20|6320.57|6200.57|6322.69|6202.69|6323.08|6203.08|6320.57|6200.57|10
1656012870000|2022-06-23 19:34:30|6323.14|6203.14|6325.03|6205.03|6325.03|6205.03|6323.14|6203.14|10
1656012880000|2022-06-23 19:34:40|6324.76|6204.76|6326.67|6206.67|6326.67|6206.67|6324.76|6204.76|10
1656012890000|2022-06-23 19:34:50|6326.78|6206.78|6328.1|6208.1|6328.1|6208.1|6326.68|6206.68|10
1656012900000|2022-06-23 19:35:00|6329.4|6209.4|6330.43|6210.43|6330.94|6210.94|6329.4|6209.4|10
1656012910000|2022-06-23 19:35:10|6331.15|6211.15|6338.91|6218.91|6338.91|6218.91|6331.15|6211.15|10
1656012920000|2022-06-23 19:35:20|6339.54|6219.54|6341.75|6221.75|6341.85|6221.85|6339.54|6219.54|9
1656012930000|2022-06-23 19:35:30|6342.64|6222.64|6343.79|6223.79|6343.79|6223.79|6342.51|6222.51|10
1656012940000|2022-06-23 19:35:40|6343.77|6223.77|6344.11|6224.11|6344.11|6224.11|6343.54|6223.54|9
1656012950000|2022-06-23 19:35:50|6344.19|6224.19|6342.62|6222.62|6344.19|6224.19|6342.36|6222.36|10
1656012960000|2022-06-23 19:36:00|6342.75|6222.75|6342.49|6222.49|6342.75|6222.75|6342|6222|10
1656012970000|2022-06-23 19:36:10|6343.01|6223.01|6346.29|6226.29|6346.29|6226.29|6343.01|6223.01|10
1656012980000|2022-06-23 19:36:20|6347.23|6227.23|6348.83|6228.83|6348.83|6228.83|6347.23|6227.23|10
1656012990000|2022-06-23 19:36:30|6349.02|6229.02|6348.06|6228.06|6349.12|6229.12|6348.06|6228.06|10
1656013000000|2022-06-23 19:36:40|6348|6228|6348.25|6228.25|6348.35|6228.35|6348|6228|10
1656013010000|2022-06-23 19:36:50|6348.19|6228.19|6346.09|6226.09|6348.19|6228.19|6346.08|6226.08|10
1656013020000|2022-06-23 19:37:00|6345.76|6225.76|6346.36|6226.36|6346.36|6226.36|6345.15|6225.15|9
1656013030000|2022-06-23 19:37:10|6346.08|6226.08|6347.65|6227.65|6347.65|6227.65|6346.08|6226.08|10
1656013040000|2022-06-23 19:37:20|6347.91|6227.91|6348.92|6228.92|6349.17|6229.17|6347.9|6227.9|10
1656013050000|2022-06-23 19:37:30|6349.04|6229.04|6349.64|6229.64|6349.64|6229.64|6348.86|6228.86|9
1656013060000|2022-06-23 19:37:40|6349.69|6229.69|6349.86|6229.86|6349.94|6229.94|6349.62|6229.62|9
1656013070000|2022-06-23 19:37:50|6349.88|6229.88|6351.07|6231.07|6351.07|6231.07|6349.88|6229.88|9
1656013080000|2022-06-23 19:38:00|6351.43|6231.43|6354.03|6234.03|6354.03|6234.03|6351.43|6231.43|10
1656013090000|2022-06-23 19:38:10|6355.9|6235.9|6357.75|6237.75|6358.27|6238.27|6355.33|6235.33|10
1656013100000|2022-06-23 19:38:20|6357.87|6237.87|6361.5|6241.5|6361.5|6241.5|6357.87|6237.87|10
1656013110000|2022-06-23 19:38:30|6361.46|6241.46|6363.28|6243.28|6363.28|6243.28|6361.44|6241.44|10
1656013120000|2022-06-23 19:38:40|6363.06|6243.06|6358.97|6238.97|6363.48|6243.48|6358.97|6238.97|10
1656013130000|2022-06-23 19:38:50|6360.37|6240.37|6354.24|6234.24|6360.37|6240.37|6354.24|6234.24|10
1656013140000|2022-06-23 19:39:00|6354.31|6234.31|6355.13|6235.13|6355.44|6235.44|6354.31|6234.31|10
1656013150000|2022-06-23 19:39:10|6355.65|6235.65|6357.26|6237.26|6357.26|6237.26|6355.36|6235.36|10
1656013160000|2022-06-23 19:39:20|6357.45|6237.45|6358.21|6238.21|6358.21|6238.21|6357.45|6237.45|10
1656013170000|2022-06-23 19:39:30|6358.08|6238.08|6357.34|6237.34|6358.08|6238.08|6356.79|6236.79|10
1656013180000|2022-06-23 19:39:40|6356.77|6236.77|6357.29|6237.29|6357.98|6237.98|6356.77|6236.77|10
1656013190000|2022-06-23 19:39:50|6357.22|6237.22|6356.14|6236.14|6357.3|6237.3|6356.14|6236.14|9
1656013200000|2022-06-23 19:40:00|6356|6236|6357.03|6237.03|6357.03|6237.03|6356|6236|10
1656013210000|2022-06-23 19:40:10|6356.85|6236.85|6357.42|6237.42|6357.42|6237.42|6356.7|6236.7|10
1656013220000|2022-06-23 19:40:20|6357.34|6237.34|6358.03|6238.03|6358.03|6238.03|6357.24|6237.24|10
1656013230000|2022-06-23 19:40:30|6358.24|6238.24|6359.67|6239.67|6359.67|6239.67|6358.24|6238.24|10
1656013240000|2022-06-23 19:40:40|6359.61|6239.61|6360|6240|6360|6240|6359.21|6239.21|10
1656013250000|2022-06-23 19:40:50|6360.02|6240.02|6360.59|6240.59|6360.6|6240.6|6360.01|6240.01|10
1656013260000|2022-06-23 19:41:00|6360.56|6240.56|6360.95|6240.95|6360.95|6240.95|6360.56|6240.56|7
1656013270000|2022-06-23 19:41:10|6361.06|6241.06|6360.99|6240.99|6361.39|6241.39|6360.99|6240.99|9
1656013280000|2022-06-23 19:41:20|6361.13|6241.13|6359.85|6239.85|6361.37|6241.37|6359.85|6239.85|10
1656013290000|2022-06-23 19:41:30|6359.48|6239.48|6358.79|6238.79|6359.48|6239.48|6358.56|6238.56|9
1656013300000|2022-06-23 19:41:40|6358.88|6238.88|6356.21|6236.21|6358.89|6238.89|6356.21|6236.21|10
1656013310000|2022-06-23 19:41:50|6355.64|6235.64|6352.94|6232.94|6355.64|6235.64|6352.89|6232.89|10
1656013320000|2022-06-23 19:42:00|6353.01|6233.01|6353.02|6233.02|6353.37|6233.37|6352.46|6232.46|10
1656013330000|2022-06-23 19:42:10|6352.88|6232.88|6352.96|6232.96|6353.68|6233.68|6352.88|6232.88|10
1656013340000|2022-06-23 19:42:20|6352.74|6232.74|6350.33|6230.33|6352.74|6232.74|6350.31|6230.31|9
1656013350000|2022-06-23 19:42:30|6350.88|6230.88|6351.36|6231.36|6351.67|6231.67|6350.88|6230.88|10
1656013360000|2022-06-23 19:42:40|6351.32|6231.32|6351.48|6231.48|6351.54|6231.54|6350.91|6230.91|10
1656013370000|2022-06-23 19:42:50|6351.5|6231.5|6350.78|6230.78|6351.5|6231.5|6350.53|6230.53|10
1656013380000|2022-06-23 19:43:00|6350.77|6230.77|6349.68|6229.68|6350.77|6230.77|6349.59|6229.59|10
1656013390000|2022-06-23 19:43:10|6349.7|6229.7|6349.19|6229.19|6349.99|6229.99|6348.99|6228.99|9
1656013400000|2022-06-23 19:43:20|6348.7|6228.7|6348.41|6228.41|6348.7|6228.7|6348.34|6228.34|10
1656013410000|2022-06-23 19:43:30|6348.29|6228.29|6346.84|6226.84|6348.29|6228.29|6346.84|6226.84|10
1656013420000|2022-06-23 19:43:40|6346.66|6226.66|6345.95|6225.95|6346.9|6226.9|6345.95|6225.95|9
1656013430000|2022-06-23 19:43:50|6345.83|6225.83|6345.83|6225.83|6346.24|6226.24|6345.41|6225.41|10
1656013440000|2022-06-23 19:44:00|6346.03|6226.03|6347.28|6227.28|6347.31|6227.31|6346.03|6226.03|10
1656013450000|2022-06-23 19:44:10|6347.34|6227.34|6348.64|6228.64|6348.64|6228.64|6347.34|6227.34|10
1656013460000|2022-06-23 19:44:20|6348.6|6228.6|6350.79|6230.79|6350.79|6230.79|6348.6|6228.6|10
1656013470000|2022-06-23 19:44:30|6351.45|6231.45|6356.38|6236.38|6356.38|6236.38|6351.45|6231.45|10
1656013480000|2022-06-23 19:44:40|6356.88|6236.88|6359.53|6239.53|6359.53|6239.53|6356.88|6236.88|10
1656013490000|2022-06-23 19:44:50|6359.87|6239.87|6359.22|6239.22|6359.87|6239.87|6359.22|6239.22|10
1656013500000|2022-06-23 19:45:00|6359.09|6239.09|6358.95|6238.95|6359.42|6239.42|6358.95|6238.95|10
1656013510000|2022-06-23 19:45:10|6358.96|6238.96|6359.83|6239.83|6359.95|6239.95|6358.86|6238.86|10
1656013520000|2022-06-23 19:45:20|6359.93|6239.93|6359.3|6239.3|6360.02|6240.02|6359.13|6239.13|9
1656013530000|2022-06-23 19:45:30|6359.08|6239.08|6358.43|6238.43|6359.11|6239.11|6358.43|6238.43|9
1656013540000|2022-06-23 19:45:40|6358.39|6238.39|6355.61|6235.61|6358.39|6238.39|6355.61|6235.61|10
1656013550000|2022-06-23 19:45:50|6354.41|6234.41|6354.19|6234.19|6354.41|6234.41|6353.63|6233.63|10
1656013560000|2022-06-23 19:46:00|6354.03|6234.03|6352.58|6232.58|6354.09|6234.09|6352.58|6232.58|10
1656013570000|2022-06-23 19:46:10|6351.8|6231.8|6350.43|6230.43|6351.8|6231.8|6350.43|6230.43|10
1656013580000|2022-06-23 19:46:20|6350.37|6230.37|6349.88|6229.88|6350.37|6230.37|6349.77|6229.77|8
1656013590000|2022-06-23 19:46:30|6349.81|6229.81|6350.75|6230.75|6350.92|6230.92|6349.48|6229.48|10
1656013600000|2022-06-23 19:46:40|6351.29|6231.29|6352.19|6232.19|6352.19|6232.19|6351.04|6231.04|10
1656013610000|2022-06-23 19:46:50|6352.23|6232.23|6352.53|6232.53|6352.68|6232.68|6352.03|6232.03|9
1656013620000|2022-06-23 19:47:00|6352.56|6232.56|6353.57|6233.57|6353.6|6233.6|6352.56|6232.56|10
1656013630000|2022-06-23 19:47:10|6353.65|6233.65|6355.57|6235.57|6355.57|6235.57|6353.65|6233.65|10
1656013640000|2022-06-23 19:47:20|6355.77|6235.77|6357.62|6237.62|6358.71|6238.71|6355.77|6235.77|10
1656013650000|2022-06-23 19:47:30|6358.27|6238.27|6364.23|6244.23|6364.23|6244.23|6358.27|6238.27|9
1656013660000|2022-06-23 19:47:40|6363.45|6243.45|6362.15|6242.15|6363.45|6243.45|6362.03|6242.03|10
1656013670000|2022-06-23 19:47:50|6361.63|6241.63|6359.89|6239.89|6361.79|6241.79|6359.89|6239.89|10
1656013680000|2022-06-23 19:48:00|6359.85|6239.85|6358.21|6238.21|6359.85|6239.85|6358.21|6238.21|10
1656013690000|2022-06-23 19:48:10|6357.8|6237.8|6354.75|6234.75|6357.8|6237.8|6354.75|6234.75|10
1656013700000|2022-06-23 19:48:20|6354.62|6234.62|6356.36|6236.36|6356.36|6236.36|6354.59|6234.59|10
1656013710000|2022-06-23 19:48:30|6356.13|6236.13|6357.59|6237.59|6357.62|6237.62|6355.9|6235.9|10
1656013720000|2022-06-23 19:48:40|6357.66|6237.66|6356.89|6236.89|6357.66|6237.66|6356.82|6236.82|10
1656013730000|2022-06-23 19:48:50|6356.97|6236.97|6357.27|6237.27|6357.27|6237.27|6356.46|6236.46|10
1656013740000|2022-06-23 19:49:00|6357.39|6237.39|6357.32|6237.32|6358.08|6238.08|6357.31|6237.31|8
1656013750000|2022-06-23 19:49:10|6357.75|6237.75|6360.21|6240.21|6360.21|6240.21|6357.71|6237.71|9
1656013760000|2022-06-23 19:49:20|6360.48|6240.48|6362.39|6242.39|6362.87|6242.87|6360.48|6240.48|10
1656013770000|2022-06-23 19:49:30|6362.74|6242.74|6362.93|6242.93|6363.03|6243.03|6362.34|6242.34|10
1656013780000|2022-06-23 19:49:40|6362.94|6242.94|6362.99|6242.99|6363.07|6243.07|6362.3|6242.3|10
1656013790000|2022-06-23 19:49:50|6363.06|6243.06|6364.38|6244.38|6364.38|6244.38|6362.8|6242.8|10
1656013800000|2022-06-23 19:50:00|6365.44|6245.44|6365.79|6245.79|6365.81|6245.81|6364.73|6244.73|10
1656013810000|2022-06-23 19:50:10|6366.18|6246.18|6365.9|6245.9|6366.18|6246.18|6365.19|6245.19|10
1656013820000|2022-06-23 19:50:20|6366.98|6246.98|6373.7|6253.7|6373.84|6253.84|6366.98|6246.98|10
1656013830000|2022-06-23 19:50:30|6374.71|6254.71|6376.18|6256.18|6376.19|6256.19|6374.71|6254.71|10
1656013840000|2022-06-23 19:50:40|6376.03|6256.03|6374.75|6254.75|6376.03|6256.03|6374.75|6254.75|10
1656013850000|2022-06-23 19:50:50|6374.73|6254.73|6373.73|6253.73|6374.81|6254.81|6373.49|6253.49|10
1656013860000|2022-06-23 19:51:00|6373.84|6253.84|6373.22|6253.22|6374.07|6254.07|6372.72|6252.72|9
1656013870000|2022-06-23 19:51:10|6372.86|6252.86|6372.04|6252.04|6373.07|6253.07|6372.04|6252.04|10
1656013880000|2022-06-23 19:51:20|6371.96|6251.96|6372.86|6252.86|6372.86|6252.86|6371.68|6251.68|10
1656013890000|2022-06-23 19:51:30|6373.05|6253.05|6372.9|6252.9|6373.52|6253.52|6372.55|6252.55|10
1656013900000|2022-06-23 19:51:40|6372.99|6252.99|6373.71|6253.71|6373.71|6253.71|6372.42|6252.42|10
1656013910000|2022-06-23 19:51:50|6373.74|6253.74|6373.67|6253.67|6374.43|6254.43|6373.22|6253.22|10
1656013920000|2022-06-23 19:52:00|6373.72|6253.72|6369.55|6249.55|6373.72|6253.72|6369.55|6249.55|9
1656013930000|2022-06-23 19:52:10|6369.05|6249.05|6365.17|6245.17|6369.05|6249.05|6365.17|6245.17|10
1656013940000|2022-06-23 19:52:20|6364.64|6244.64|6363.69|6243.69|6364.72|6244.72|6363.67|6243.67|10
1656013950000|2022-06-23 19:52:30|6363.64|6243.64|6362.6|6242.6|6363.64|6243.64|6362.5|6242.5|10
1656013960000|2022-06-23 19:52:40|6362.25|6242.25|6360.95|6240.95|6362.3|6242.3|6360.95|6240.95|9
1656013970000|2022-06-23 19:52:50|6360.45|6240.45|6359.5|6239.5|6360.45|6240.45|6359.5|6239.5|10
1656013980000|2022-06-23 19:53:00|6359.53|6239.53|6359.49|6239.49|6359.72|6239.72|6359.43|6239.43|10
1656013990000|2022-06-23 19:53:10|6359.41|6239.41|6358.99|6238.99|6359.56|6239.56|6358.75|6238.75|9
1656014000000|2022-06-23 19:53:20|6358.85|6238.85|6358.57|6238.57|6359.26|6239.26|6358.57|6238.57|10
1656014010000|2022-06-23 19:53:30|6358.54|6238.54|6357.13|6237.13|6358.54|6238.54|6357.13|6237.13|10
1656014020000|2022-06-23 19:53:40|6356.94|6236.94|6356.16|6236.16|6357.31|6237.31|6356.16|6236.16|9
1656014030000|2022-06-23 19:53:50|6356.08|6236.08|6355.66|6235.66|6356.21|6236.21|6355.52|6235.52|10
1656014040000|2022-06-23 19:54:00|6355.8|6235.8|6355.05|6235.05|6356.03|6236.03|6355.03|6235.03|10
1656014050000|2022-06-23 19:54:10|6355.45|6235.45|6354.27|6234.27|6355.45|6235.45|6353.66|6233.66|10
1656014060000|2022-06-23 19:54:20|6354.13|6234.13|6354.43|6234.43|6354.7|6234.7|6354.04|6234.04|9
1656014070000|2022-06-23 19:54:30|6353.88|6233.88|6353.92|6233.92|6354.19|6234.19|6353.64|6233.64|10
1656014080000|2022-06-23 19:54:40|6354.26|6234.26|6353.95|6233.95|6354.29|6234.29|6353.85|6233.85|9
1656014090000|2022-06-23 19:54:50|6354.23|6234.23|6354.65|6234.65|6354.65|6234.65|6353.73|6233.73|10
1656014100000|2022-06-23 19:55:00|6354.71|6234.71|6355.44|6235.44|6355.58|6235.58|6354.71|6234.71|10
1656014110000|2022-06-23 19:55:10|6355.77|6235.77|6355.52|6235.52|6355.84|6235.84|6355.5|6235.5|10
1656014120000|2022-06-23 19:55:20|6355.53|6235.53|6356.64|6236.64|6356.64|6236.64|6355.45|6235.45|9
1656014130000|2022-06-23 19:55:30|6356.58|6236.58|6357.98|6237.98|6357.98|6237.98|6356.58|6236.58|10
1656014140000|2022-06-23 19:55:40|6357.86|6237.86|6358.35|6238.35|6358.37|6238.37|6357.86|6237.86|10
1656014150000|2022-06-23 19:55:50|6358.14|6238.14|6358.15|6238.15|6358.26|6238.26|6357.92|6237.92|10
1656014160000|2022-06-23 19:56:00|6357.98|6237.98|6357.96|6237.96|6358.37|6238.37|6357.96|6237.96|9
1656014170000|2022-06-23 19:56:10|6357.72|6237.72|6355.57|6235.57|6357.76|6237.76|6354.85|6234.85|10
1656014180000|2022-06-23 19:56:20|6355.58|6235.58|6354.47|6234.47|6355.58|6235.58|6354.47|6234.47|10
1656014190000|2022-06-23 19:56:30|6354.69|6234.69|6353.33|6233.33|6354.84|6234.84|6353.33|6233.33|10
1656014200000|2022-06-23 19:56:40|6353.78|6233.78|6354.86|6234.86|6354.86|6234.86|6353.47|6233.47|10
1656014210000|2022-06-23 19:56:50|6355.64|6235.64|6357.47|6237.47|6357.47|6237.47|6355.64|6235.64|10
1656014220000|2022-06-23 19:57:00|6357.5|6237.5|6359.03|6239.03|6359.13|6239.13|6357.5|6237.5|10
1656014230000|2022-06-23 19:57:10|6358.97|6238.97|6359.34|6239.34|6359.34|6239.34|6358.58|6238.58|8
1656014240000|2022-06-23 19:57:20|6359.44|6239.44|6358.98|6238.98|6359.57|6239.57|6358.97|6238.97|10
1656014250000|2022-06-23 19:57:30|6358.88|6238.88|6359.38|6239.38|6359.38|6239.38|6358.88|6238.88|9
1656014260000|2022-06-23 19:57:40|6359.41|6239.41|6359.91|6239.91|6359.99|6239.99|6359.09|6239.09|10
1656014270000|2022-06-23 19:57:50|6360.1|6240.1|6360.26|6240.26|6360.38|6240.38|6360.1|6240.1|9
1656014280000|2022-06-23 19:58:00|6360.32|6240.32|6360.19|6240.19|6360.37|6240.37|6359.98|6239.98|10
1656014290000|2022-06-23 19:58:10|6360.15|6240.15|6361.11|6241.11|6361.27|6241.27|6359.97|6239.97|10
1656014300000|2022-06-23 19:58:20|6360.24|6240.24|6361.78|6241.78|6361.78|6241.78|6360.15|6240.15|9
1656014310000|2022-06-23 19:58:30|6362.26|6242.26|6363.52|6243.52|6363.78|6243.78|6361.97|6241.97|10
1656014320000|2022-06-23 19:58:40|6364.4|6244.4|6365.84|6245.84|6365.85|6245.85|6364.4|6244.4|10
1656014330000|2022-06-23 19:58:50|6365.7|6245.7|6366.57|6246.57|6366.57|6246.57|6365.7|6245.7|10
1656014340000|2022-06-23 19:59:00|6366.46|6246.46|6365.89|6245.89|6366.46|6246.46|6365.89|6245.89|10
1656014350000|2022-06-23 19:59:10|6365.34|6245.34|6364.88|6244.88|6365.34|6245.34|6364.78|6244.78|9
1656014360000|2022-06-23 19:59:20|6365.1|6245.1|6366.62|6246.62|6366.62|6246.62|6364.98|6244.98|10
1656014370000|2022-06-23 19:59:30|6366.6|6246.6|6367.95|6247.95|6367.95|6247.95|6366.6|6246.6|10
1656014380000|2022-06-23 19:59:40|6367.71|6247.71|6368.69|6248.69|6368.71|6248.71|6367.71|6247.71|10
1656014390000|2022-06-23 19:59:50|6368.72|6248.72|6369.42|6249.42|6369.52|6249.52|6368.72|6248.72|9
1656014400000|2022-06-23 20:00:00|6369.47|6249.47|6369.39|6249.39|6369.67|6249.67|6369.23|6249.23|10
1656014410000|2022-06-23 20:00:10|6369.57|6249.57|6370.48|6250.48|6370.48|6250.48|6369.47|6249.47|9
1656014420000|2022-06-23 20:00:20|6370.39|6250.39|6370.57|6250.57|6370.95|6250.95|6370.39|6250.39|9
1656014430000|2022-06-23 20:00:30|6370.92|6250.92|6370.99|6250.99|6371.16|6251.16|6370.55|6250.55|10
1656014440000|2022-06-23 20:00:40|6370.93|6250.93|6370.22|6250.22|6370.93|6250.93|6370.22|6250.22|10
1656014450000|2022-06-23 20:00:50|6370.3|6250.3|6370.61|6250.61|6370.82|6250.82|6370.3|6250.3|9
1656014460000|2022-06-23 20:01:00|6370.57|6250.57|6370.67|6250.67|6371.31|6251.31|6370.57|6250.57|10
1656014470000|2022-06-23 20:01:10|6370.57|6250.57|6369.04|6249.04|6370.57|6250.57|6369.03|6249.03|10
1656014480000|2022-06-23 20:01:20|6368.93|6248.93|6368.25|6248.25|6369.09|6249.09|6368.12|6248.12|10
1656014490000|2022-06-23 20:01:30|6368.14|6248.14|6367.94|6247.94|6368.28|6248.28|6367.94|6247.94|10
1656014500000|2022-06-23 20:01:40|6368.01|6248.01|6367.85|6247.85|6368.03|6248.03|6367.47|6247.47|10
1656014510000|2022-06-23 20:01:50|6367.54|6247.54|6368.35|6248.35|6368.55|6248.55|6367.54|6247.54|10
1656014520000|2022-06-23 20:02:00|6368.22|6248.22|6368.74|6248.74|6368.74|6248.74|6368.2|6248.2|9
1656014530000|2022-06-23 20:02:10|6368.77|6248.77|6369.25|6249.25|6370.16|6250.16|6368.26|6248.26|10
1656014540000|2022-06-23 20:02:20|6369.95|6249.95|6368.72|6248.72|6369.95|6249.95|6368.72|6248.72|10
1656014550000|2022-06-23 20:02:30|6368.84|6248.84|6359.28|6239.28|6368.84|6248.84|6358.22|6238.22|10
1656014560000|2022-06-23 20:02:40|6357.93|6237.93|6353.16|6233.16|6359.94|6239.94|6353.16|6233.16|10
1656014570000|2022-06-23 20:02:50|6352.58|6232.58|6353.41|6233.41|6353.67|6233.67|6351.6|6231.6|10
1656014580000|2022-06-23 20:03:00|6353.1|6233.1|6352.02|6232.02|6353.28|6233.28|6351.84|6231.84|10
1656014590000|2022-06-23 20:03:10|6351.76|6231.76|6350.28|6230.28|6351.76|6231.76|6350.28|6230.28|9
1656014600000|2022-06-23 20:03:20|6349.21|6229.21|6347.1|6227.1|6349.47|6229.47|6347.03|6227.03|10
1656014610000|2022-06-23 20:03:30|6346.67|6226.67|6345.33|6225.33|6347.13|6227.13|6345.18|6225.18|10
1656014620000|2022-06-23 20:03:40|6345.04|6225.04|6341.92|6221.92|6345.04|6225.04|6341.89|6221.89|10
1656014630000|2022-06-23 20:03:50|6342.11|6222.11|6342.74|6222.74|6342.74|6222.74|6342.11|6222.11|10
1656014640000|2022-06-23 20:04:00|6343.31|6223.31|6345.61|6225.61|6345.61|6225.61|6342.99|6222.99|10
1656014650000|2022-06-23 20:04:10|6345.1|6225.1|6346.88|6226.88|6347.21|6227.21|6345.1|6225.1|10
1656014660000|2022-06-23 20:04:20|6347.03|6227.03|6346.35|6226.35|6347.03|6227.03|6346.01|6226.01|10
1656014670000|2022-06-23 20:04:30|6346.25|6226.25|6345.78|6225.78|6346.25|6226.25|6345.69|6225.69|10
1656014680000|2022-06-23 20:04:40|6345.51|6225.51|6345.18|6225.18|6345.54|6225.54|6344.79|6224.79|10
1656014690000|2022-06-23 20:04:50|6345.29|6225.29|6342.76|6222.76|6345.29|6225.29|6342.76|6222.76|10
1656014700000|2022-06-23 20:05:00|6342.74|6222.74|6343.02|6223.02|6343.02|6223.02|6342.73|6222.73|10
1656014710000|2022-06-23 20:05:10|6343.29|6223.29|6343.18|6223.18|6343.67|6223.67|6343.15|6223.15|10
1656014720000|2022-06-23 20:05:20|6343.25|6223.25|6342.88|6222.88|6343.25|6223.25|6342.74|6222.74|10
1656014730000|2022-06-23 20:05:30|6342.64|6222.64|6340.71|6220.71|6342.64|6222.64|6340.71|6220.71|10
1656014740000|2022-06-23 20:05:40|6340.69|6220.69|6339.44|6219.44|6340.82|6220.82|6339.44|6219.44|10
1656014750000|2022-06-23 20:05:50|6339.28|6219.28|6337.46|6217.46|6339.28|6219.28|6337.46|6217.46|9
1656014760000|2022-06-23 20:06:00|6337.28|6217.28|6337.76|6217.76|6337.76|6217.76|6337.13|6217.13|10
1656014770000|2022-06-23 20:06:10|6338.56|6218.56|6339.72|6219.72|6339.72|6219.72|6338.56|6218.56|9
1656014780000|2022-06-23 20:06:20|6339.5|6219.5|6338.71|6218.71|6339.93|6219.93|6338.46|6218.46|10
1656014790000|2022-06-23 20:06:30|6338.59|6218.59|6337.91|6217.91|6338.59|6218.59|6337.87|6217.87|10
1656014800000|2022-06-23 20:06:40|6337.94|6217.94|6337.04|6217.04|6337.94|6217.94|6337.04|6217.04|10
1656014810000|2022-06-23 20:06:50|6336.99|6216.99|6335.96|6215.96|6336.99|6216.99|6335.76|6215.76|10
1656014820000|2022-06-23 20:07:00|6335.57|6215.57|6336.99|6216.99|6337.07|6217.07|6335.57|6215.57|9
1656014830000|2022-06-23 20:07:10|6337.32|6217.32|6336.86|6216.86|6338.22|6218.22|6336.86|6216.86|10
1656014840000|2022-06-23 20:07:20|6336.96|6216.96|6335.98|6215.98|6336.96|6216.96|6335.77|6215.77|10
1656014850000|2022-06-23 20:07:30|6335.55|6215.55|6335.01|6215.01|6335.76|6215.76|6335.01|6215.01|10
1656014860000|2022-06-23 20:07:40|6334.8|6214.8|6334.92|6214.92|6335.04|6215.04|6334.72|6214.72|10
1656014870000|2022-06-23 20:07:50|6335.03|6215.03|6335.2|6215.2|6335.26|6215.26|6334.9|6214.9|10
1656014880000|2022-06-23 20:08:00|6335.21|6215.21|6334.57|6214.57|6335.27|6215.27|6334.57|6214.57|10
1656014890000|2022-06-23 20:08:10|6334.7|6214.7|6334.1|6214.1|6335|6215|6334.1|6214.1|10
1656014900000|2022-06-23 20:08:20|6334.18|6214.18|6333.81|6213.81|6334.29|6214.29|6333.81|6213.81|10
1656014910000|2022-06-23 20:08:30|6333.89|6213.89|6334.88|6214.88|6334.88|6214.88|6333.89|6213.89|10
1656014920000|2022-06-23 20:08:40|6335.21|6215.21|6336.2|6216.2|6336.24|6216.24|6335.21|6215.21|10
1656014930000|2022-06-23 20:08:50|6336.17|6216.17|6336.3|6216.3|6336.43|6216.43|6336.16|6216.16|10
1656014940000|2022-06-23 20:09:00|6336.36|6216.36|6336.38|6216.38|6336.73|6216.73|6336.24|6216.24|9
1656014950000|2022-06-23 20:09:10|6336.59|6216.59|6339.18|6219.18|6339.26|6219.26|6336.45|6216.45|10
1656014960000|2022-06-23 20:09:20|6339.21|6219.21|6340.21|6220.21|6340.21|6220.21|6339.21|6219.21|10
1656014970000|2022-06-23 20:09:30|6340.96|6220.96|6342.68|6222.68|6342.68|6222.68|6340.96|6220.96|10
1656014980000|2022-06-23 20:09:40|6342.84|6222.84|6344.18|6224.18|6344.29|6224.29|6342.84|6222.84|9
1656014990000|2022-06-23 20:09:50|6344.62|6224.62|6344.13|6224.13|6344.65|6224.65|6344.13|6224.13|10
1656015000000|2022-06-23 20:10:00|6344.17|6224.17|6344.59|6224.59|6344.59|6224.59|6343.71|6223.71|9
1656015010000|2022-06-23 20:10:10|6344.83|6224.83|6344.5|6224.5|6344.9|6224.9|6344.47|6224.47|10
1656015020000|2022-06-23 20:10:20|6344.85|6224.85|6346.04|6226.04|6346.38|6226.38|6344.85|6224.85|10
1656015030000|2022-06-23 20:10:30|6346.54|6226.54|6348.65|6228.65|6348.65|6228.65|6346.54|6226.54|10
1656015040000|2022-06-23 20:10:40|6349.5|6229.5|6350.31|6230.31|6350.32|6230.32|6349.5|6229.5|10
1656015050000|2022-06-23 20:10:50|6350.32|6230.32|6351.3|6231.3|6351.31|6231.31|6350.32|6230.32|10
1656015060000|2022-06-23 20:11:00|6351.24|6231.24|6351.56|6231.56|6351.61|6231.61|6351.24|6231.24|8
1656015070000|2022-06-23 20:11:10|6351.61|6231.61|6351.92|6231.92|6351.96|6231.96|6351.36|6231.36|10
1656015080000|2022-06-23 20:11:20|6352.29|6232.29|6353.52|6233.52|6353.78|6233.78|6352.29|6232.29|10
1656015090000|2022-06-23 20:11:30|6354.45|6234.45|6356.97|6236.97|6356.97|6236.97|6353.96|6233.96|10
1656015100000|2022-06-23 20:11:40|6356.53|6236.53|6356.85|6236.85|6356.85|6236.85|6356.28|6236.28|9
1656015110000|2022-06-23 20:11:50|6356.61|6236.61|6357.15|6237.15|6357.18|6237.18|6356.55|6236.55|10
1656015120000|2022-06-23 20:12:00|6357.06|6237.06|6356.71|6236.71|6357.17|6237.17|6356.61|6236.61|10
1656015130000|2022-06-23 20:12:10|6356.8|6236.8|6355.87|6235.87|6356.8|6236.8|6355.74|6235.74|10
1656015140000|2022-06-23 20:12:20|6356.4|6236.4|6357|6237|6357.16|6237.16|6356.36|6236.36|9
1656015150000|2022-06-23 20:12:30|6356.91|6236.91|6357.34|6237.34|6357.51|6237.51|6356.91|6236.91|8
1656015160000|2022-06-23 20:12:40|6357.8|6237.8|6362.85|6242.85|6362.85|6242.85|6357.8|6237.8|10
1656015170000|2022-06-23 20:12:50|6363.23|6243.23|6383.23|6263.23|6383.23|6263.23|6363.23|6243.23|10
1656015180000|2022-06-23 20:13:00|6382.91|6262.91|6410.52|6290.52|6411.25|6291.25|6382.91|6262.91|10
1656015190000|2022-06-23 20:13:10|6409.96|6289.96|6404.71|6284.71|6410.33|6290.33|6404.29|6284.29|10
1656015200000|2022-06-23 20:13:20|6405.03|6285.03|6397.82|6277.82|6405.03|6285.03|6397.82|6277.82|10
1656015210000|2022-06-23 20:13:30|6398.3|6278.3|6395.78|6275.78|6398.52|6278.52|6395.58|6275.58|10
1656015220000|2022-06-23 20:13:40|6395.82|6275.82|6398.98|6278.98|6398.98|6278.98|6394.7|6274.7|10
1656015230000|2022-06-23 20:13:50|6398.86|6278.86|6400.02|6280.02|6400.02|6280.02|6398.86|6278.86|10
1656015240000|2022-06-23 20:14:00|6399.98|6279.98|6398.64|6278.64|6400.53|6280.53|6398.64|6278.64|10
1656015250000|2022-06-23 20:14:10|6397.54|6277.54|6393.99|6273.99|6397.54|6277.54|6393.71|6273.71|10
1656015260000|2022-06-23 20:14:20|6393.98|6273.98|6393.57|6273.57|6393.98|6273.98|6393.5|6273.5|10
1656015270000|2022-06-23 20:14:30|6393.22|6273.22|6389.05|6269.05|6393.22|6273.22|6389.03|6269.03|10
1656015280000|2022-06-23 20:14:40|6388.83|6268.83|6390.15|6270.15|6390.15|6270.15|6387.86|6267.86|10
1656015290000|2022-06-23 20:14:50|6389.77|6269.77|6406.78|6286.78|6406.78|6286.78|6389.5|6269.5|10
1656015300000|2022-06-23 20:15:00|6410.22|6290.22|6419.33|6299.33|6420.39|6300.39|6410.22|6290.22|10
1656015310000|2022-06-23 20:15:10|6419.2|6299.2|6415.98|6295.98|6419.2|6299.2|6415.78|6295.78|10
1656015320000|2022-06-23 20:15:20|6415.93|6295.93|6413.72|6293.72|6416.14|6296.14|6413.72|6293.72|10
1656015330000|2022-06-23 20:15:30|6412.41|6292.41|6408.43|6288.43|6412.41|6292.41|6408.43|6288.43|10
1656015340000|2022-06-23 20:15:40|6407.6|6287.6|6406.18|6286.18|6407.81|6287.81|6405.83|6285.83|10
1656015350000|2022-06-23 20:15:50|6405.98|6285.98|6403.71|6283.71|6405.98|6285.98|6403.6|6283.6|10
1656015360000|2022-06-23 20:16:00|6403.65|6283.65|6404.95|6284.95|6404.95|6284.95|6403.65|6283.65|10
1656015370000|2022-06-23 20:16:10|6404.89|6284.89|6404.76|6284.76|6406.05|6286.05|6404.26|6284.26|10
1656015380000|2022-06-23 20:16:20|6404.18|6284.18|6401.01|6281.01|6404.18|6284.18|6401.01|6281.01|10
1656015390000|2022-06-23 20:16:30|6401.23|6281.23|6400.1|6280.1|6401.23|6281.23|6400.05|6280.05|10
1656015400000|2022-06-23 20:16:40|6400.17|6280.17|6399.26|6279.26|6400.17|6280.17|6399.26|6279.26|10
1656015410000|2022-06-23 20:16:50|6398.95|6278.95|6401.02|6281.02|6401.02|6281.02|6398.95|6278.95|10
1656015420000|2022-06-23 20:17:00|6400.94|6280.94|6403.33|6283.33|6403.33|6283.33|6400.93|6280.93|9
1656015430000|2022-06-23 20:17:10|6403.21|6283.21|6403.65|6283.65|6403.83|6283.83|6403.21|6283.21|10
1656015440000|2022-06-23 20:17:20|6403.28|6283.28|6403.15|6283.15|6403.41|6283.41|6403.05|6283.05|10
1656015450000|2022-06-23 20:17:30|6402.65|6282.65|6402.55|6282.55|6402.76|6282.76|6402.28|6282.28|10
1656015460000|2022-06-23 20:17:40|6402.82|6282.82|6402.25|6282.25|6402.82|6282.82|6402.25|6282.25|9
1656015470000|2022-06-23 20:17:50|6402.26|6282.26|6403.44|6283.44|6403.44|6283.44|6402.17|6282.17|10
1656015480000|2022-06-23 20:18:00|6403.71|6283.71|6405.29|6285.29|6405.29|6285.29|6403.71|6283.71|10
1656015490000|2022-06-23 20:18:10|6405.49|6285.49|6405.54|6285.54|6406.13|6286.13|6405.13|6285.13|10
1656015500000|2022-06-23 20:18:20|6405.38|6285.38|6405.62|6285.62|6405.62|6285.62|6405.19|6285.19|9
1656015510000|2022-06-23 20:18:30|6405.64|6285.64|6405.64|6285.64|6405.64|6285.64|6405.01|6285.01|10
1656015520000|2022-06-23 20:18:40|6405.5|6285.5|6404.28|6284.28|6405.5|6285.5|6404|6284|10
1656015530000|2022-06-23 20:18:50|6404.48|6284.48|6404.52|6284.52|6404.86|6284.86|6404.19|6284.19|10
1656015540000|2022-06-23 20:19:00|6404.64|6284.64|6404.25|6284.25|6404.64|6284.64|6404.16|6284.16|10
1656015550000|2022-06-23 20:19:10|6404.03|6284.03|6403.73|6283.73|6404.03|6284.03|6403.51|6283.51|10
1656015560000|2022-06-23 20:19:20|6403.56|6283.56|6403.81|6283.81|6403.81|6283.81|6403.41|6283.41|10
1656015570000|2022-06-23 20:19:30|6404.07|6284.07|6403.64|6283.64|6404.07|6284.07|6402.96|6282.96|10
1656015580000|2022-06-23 20:19:40|6403.55|6283.55|6403.32|6283.32|6404.08|6284.08|6403.19|6283.19|10
1656015590000|2022-06-23 20:19:50|6403.1|6283.1|6403.74|6283.74|6403.93|6283.93|6403.1|6283.1|10
1656015600000|2022-06-23 20:20:00|6403.98|6283.98|6406.53|6286.53|6406.65|6286.65|6403.98|6283.98|10
1656015610000|2022-06-23 20:20:10|6406.22|6286.22|6407.32|6287.32|6407.47|6287.47|6406.22|6286.22|10
1656015620000|2022-06-23 20:20:20|6407.92|6287.92|6407.71|6287.71|6407.92|6287.92|6407.12|6287.12|10
1656015630000|2022-06-23 20:20:30|6407.78|6287.78|6406.33|6286.33|6407.78|6287.78|6406.33|6286.33|9
1656015640000|2022-06-23 20:20:40|6405.83|6285.83|6404.66|6284.66|6405.89|6285.89|6404.55|6284.55|10
1656015650000|2022-06-23 20:20:50|6404.81|6284.81|6405.09|6285.09|6405.17|6285.17|6404.81|6284.81|10
1656015660000|2022-06-23 20:21:00|6404.85|6284.85|6403.38|6283.38|6404.85|6284.85|6403.38|6283.38|10
1656015670000|2022-06-23 20:21:10|6403.25|6283.25|6402.78|6282.78|6403.3|6283.3|6402.76|6282.76|8
1656015680000|2022-06-23 20:21:20|6402.46|6282.46|6402.29|6282.29|6402.64|6282.64|6402.07|6282.07|10
1656015690000|2022-06-23 20:21:30|6402.17|6282.17|6403.13|6283.13|6403.52|6283.52|6402.17|6282.17|10
1656015700000|2022-06-23 20:21:40|6403.31|6283.31|6403.41|6283.41|6403.49|6283.49|6402.7|6282.7|10
1656015710000|2022-06-23 20:21:50|6403.57|6283.57|6404.02|6284.02|6404.02|6284.02|6403.34|6283.34|10
1656015720000|2022-06-23 20:22:00|6404.44|6284.44|6403.54|6283.54|6404.5|6284.5|6403.54|6283.54|10
1656015730000|2022-06-23 20:22:10|6403.58|6283.58|6405.44|6285.44|6405.44|6285.44|6403.56|6283.56|10
1656015740000|2022-06-23 20:22:20|6406.26|6286.26|6407.27|6287.27|6407.27|6287.27|6406.17|6286.17|8
1656015750000|2022-06-23 20:22:30|6407.4|6287.4|6408.63|6288.63|6408.65|6288.65|6407.4|6287.4|10
1656015760000|2022-06-23 20:22:40|6409.01|6289.01|6408.16|6288.16|6409.01|6289.01|6408.16|6288.16|10
1656015770000|2022-06-23 20:22:50|6407.7|6287.7|6407.05|6287.05|6407.82|6287.82|6407.05|6287.05|10
1656015780000|2022-06-23 20:23:00|6406.86|6286.86|6405.87|6285.87|6407.04|6287.04|6405.87|6285.87|10
1656015790000|2022-06-23 20:23:10|6405.79|6285.79|6405.6|6285.6|6405.91|6285.91|6405.46|6285.46|9
1656015800000|2022-06-23 20:23:20|6405.69|6285.69|6405.07|6285.07|6405.69|6285.69|6405.07|6285.07|9
1656015810000|2022-06-23 20:23:30|6405.01|6285.01|6405.12|6285.12|6405.34|6285.34|6404.97|6284.97|10
1656015820000|2022-06-23 20:23:40|6405.04|6285.04|6405.6|6285.6|6405.73|6285.73|6405.04|6285.04|9
1656015830000|2022-06-23 20:23:50|6405.98|6285.98|6405.48|6285.48|6406.11|6286.11|6405.3|6285.3|9
1656015840000|2022-06-23 20:24:00|6405.51|6285.51|6405.07|6285.07|6405.65|6285.65|6405.07|6285.07|10
1656015850000|2022-06-23 20:24:10|6405.11|6285.11|6405.63|6285.63|6405.82|6285.82|6405.11|6285.11|10
1656015860000|2022-06-23 20:24:20|6405.84|6285.84|6407.72|6287.72|6407.72|6287.72|6405.84|6285.84|10
1656015870000|2022-06-23 20:24:30|6407.85|6287.85|6407.8|6287.8|6407.98|6287.98|6407.65|6287.65|10
1656015880000|2022-06-23 20:24:40|6408.01|6288.01|6408.66|6288.66|6408.66|6288.66|6407.89|6287.89|10
1656015890000|2022-06-23 20:24:50|6408.71|6288.71|6408.48|6288.48|6408.97|6288.97|6408.47|6288.47|10
1656015900000|2022-06-23 20:25:00|6408.69|6288.69|6407.66|6287.66|6408.98|6288.98|6407.66|6287.66|10
1656015910000|2022-06-23 20:25:10|6407.3|6287.3|6406.52|6286.52|6407.31|6287.31|6406.52|6286.52|10
1656015920000|2022-06-23 20:25:20|6406.7|6286.7|6407.35|6287.35|6407.35|6287.35|6406.52|6286.52|10
1656015930000|2022-06-23 20:25:30|6406.87|6286.87|6406.39|6286.39|6407.27|6287.27|6406.39|6286.39|10
1656015940000|2022-06-23 20:25:40|6406.83|6286.83|6406.62|6286.62|6407.01|6287.01|6406.42|6286.42|10
1656015950000|2022-06-23 20:25:50|6406.36|6286.36|6404.99|6284.99|6406.36|6286.36|6404.61|6284.61|10
1656015960000|2022-06-23 20:26:00|6404.39|6284.39|6403.82|6283.82|6404.58|6284.58|6403.41|6283.41|10
1656015970000|2022-06-23 20:26:10|6403.65|6283.65|6402.31|6282.31|6403.92|6283.92|6401.35|6281.35|10
1656015980000|2022-06-23 20:26:20|6402.06|6282.06|6399.88|6279.88|6402.31|6282.31|6399.88|6279.88|10
1656015990000|2022-06-23 20:26:30|6400.14|6280.14|6399.27|6279.27|6400.14|6280.14|6398.63|6278.63|10
1656016000000|2022-06-23 20:26:40|6399.33|6279.33|6399.76|6279.76|6400.02|6280.02|6399.25|6279.25|8
1656016010000|2022-06-23 20:26:50|6400.04|6280.04|6399.57|6279.57|6400.1|6280.1|6399.41|6279.41|10
1656016020000|2022-06-23 20:27:00|6399.54|6279.54|6398.85|6278.85|6399.54|6279.54|6398.69|6278.69|9
1656016030000|2022-06-23 20:27:10|6398.76|6278.76|6398.33|6278.33|6399|6279|6398.27|6278.27|10
1656016040000|2022-06-23 20:27:20|6397.93|6277.93|6396.9|6276.9|6397.96|6277.96|6396.9|6276.9|10
1656016050000|2022-06-23 20:27:30|6396.61|6276.61|6396.34|6276.34|6396.96|6276.96|6396.18|6276.18|9
1656016060000|2022-06-23 20:27:40|6396.38|6276.38|6397.63|6277.63|6397.63|6277.63|6396.29|6276.29|9
1656016070000|2022-06-23 20:27:50|6398.54|6278.54|6401.34|6281.34|6402.33|6282.33|6398.33|6278.33|9
1656016080000|2022-06-23 20:28:00|6402.14|6282.14|6401.43|6281.43|6402.95|6282.95|6401.35|6281.35|9
1656016090000|2022-06-23 20:28:10|6401.23|6281.23|6399.14|6279.14|6401.23|6281.23|6399.14|6279.14|10
1656016100000|2022-06-23 20:28:20|6399.29|6279.29|6398.61|6278.61|6399.29|6279.29|6398.44|6278.44|9
1656016110000|2022-06-23 20:28:30|6398.29|6278.29|6398.46|6278.46|6398.8|6278.8|6398.29|6278.29|8
1656016120000|2022-06-23 20:28:40|6398.39|6278.39|6398.49|6278.49|6398.65|6278.65|6398.39|6278.39|8
1656016130000|2022-06-23 20:28:50|6398.52|6278.52|6399.2|6279.2|6399.29|6279.29|6398.52|6278.52|9
1656016140000|2022-06-23 20:29:00|6399.55|6279.55|6399.62|6279.62|6399.92|6279.92|6399.39|6279.39|10
1656016150000|2022-06-23 20:29:10|6399.69|6279.69|6398.79|6278.79|6399.69|6279.69|6398.79|6278.79|10
1656016160000|2022-06-23 20:29:20|6398.89|6278.89|6397.98|6277.98|6398.9|6278.9|6397.98|6277.98|10
1656016170000|2022-06-23 20:29:30|6397.79|6277.79|6397.53|6277.53|6398.18|6278.18|6397.45|6277.45|10
1656016180000|2022-06-23 20:29:40|6397.73|6277.73|6396.3|6276.3|6397.73|6277.73|6396.3|6276.3|10
1656016190000|2022-06-23 20:29:50|6396.33|6276.33|6396.19|6276.19|6396.56|6276.56|6396.14|6276.14|10
1656016200000|2022-06-23 20:30:00|6396.42|6276.42|6396.02|6276.02|6396.42|6276.42|6395.88|6275.88|10
1656016210000|2022-06-23 20:30:10|6395.92|6275.92|6394.23|6274.23|6395.92|6275.92|6394.23|6274.23|9
1656016220000|2022-06-23 20:30:20|6394.2|6274.2|6393.85|6273.85|6394.48|6274.48|6393.25|6273.25|9
1656016230000|2022-06-23 20:30:30|6394.32|6274.32|6393.26|6273.26|6394.32|6274.32|6393.26|6273.26|10
1656016240000|2022-06-23 20:30:40|6393.5|6273.5|6393.37|6273.37|6393.5|6273.5|6392.66|6272.66|9
1656016250000|2022-06-23 20:30:50|6393.5|6273.5|6392.28|6272.28|6394.36|6274.36|6392.28|6272.28|10
1656016260000|2022-06-23 20:31:00|6391.05|6271.05|6390.61|6270.61|6391.07|6271.07|6390.24|6270.24|10
1656016270000|2022-06-23 20:31:10|6389.77|6269.77|6388.28|6268.28|6389.77|6269.77|6388.17|6268.17|10
1656016280000|2022-06-23 20:31:20|6388.45|6268.45|6386.91|6266.91|6388.45|6268.45|6386.91|6266.91|10
1656016290000|2022-06-23 20:31:30|6387.09|6267.09|6387.09|6267.09|6387.64|6267.64|6387.09|6267.09|10
1656016300000|2022-06-23 20:31:40|6387.19|6267.19|6385.01|6265.01|6387.19|6267.19|6385.01|6265.01|10
1656016310000|2022-06-23 20:31:50|6384.93|6264.93|6384.59|6264.59|6384.93|6264.93|6384.32|6264.32|10
1656016320000|2022-06-23 20:32:00|6384.76|6264.76|6384.85|6264.85|6384.99|6264.99|6384.42|6264.42|10
1656016330000|2022-06-23 20:32:10|6384.91|6264.91|6384.91|6264.91|6385.13|6265.13|6384.88|6264.88|9
1656016340000|2022-06-23 20:32:20|6384.93|6264.93|6385.24|6265.24|6385.31|6265.31|6384.88|6264.88|10
1656016350000|2022-06-23 20:32:30|6385.21|6265.21|6385.28|6265.28|6385.37|6265.37|6385.07|6265.07|9
1656016360000|2022-06-23 20:32:40|6385.21|6265.21|6385.31|6265.31|6386.01|6266.01|6385.21|6265.21|10
1656016370000|2022-06-23 20:32:50|6385.27|6265.27|6381.59|6261.59|6385.27|6265.27|6381.59|6261.59|10
1656016380000|2022-06-23 20:33:00|6381.51|6261.51|6379.32|6259.32|6381.58|6261.58|6379.32|6259.32|10
1656016390000|2022-06-23 20:33:10|6379.25|6259.25|6377.33|6257.33|6379.25|6259.25|6377.33|6257.33|9
1656016400000|2022-06-23 20:33:20|6377.36|6257.36|6377.59|6257.59|6377.73|6257.73|6377.21|6257.21|10
1656016410000|2022-06-23 20:33:30|6377.34|6257.34|6377.4|6257.4|6377.5|6257.5|6377.19|6257.19|10
1656016420000|2022-06-23 20:33:40|6377.97|6257.97|6378.53|6258.53|6378.58|6258.58|6377.97|6257.97|10
1656016430000|2022-06-23 20:33:50|6378.47|6258.47|6378.9|6258.9|6379.25|6259.25|6378.47|6258.47|9
1656016440000|2022-06-23 20:34:00|6378.97|6258.97|6378.77|6258.77|6379|6259|6378.75|6258.75|9
1656016450000|2022-06-23 20:34:10|6379.05|6259.05|6379.07|6259.07|6379.47|6259.47|6379.01|6259.01|9
1656016460000|2022-06-23 20:34:20|6378.95|6258.95|6379.37|6259.37|6379.54|6259.54|6378.95|6258.95|10
1656016470000|2022-06-23 20:34:30|6378.57|6258.57|6378.86|6258.86|6378.97|6258.97|6378.37|6258.37|10
1656016480000|2022-06-23 20:34:40|6378.91|6258.91|6378.34|6258.34|6378.91|6258.91|6378.34|6258.34|9
1656016490000|2022-06-23 20:34:50|6378.44|6258.44|6378.3|6258.3|6378.44|6258.44|6378.03|6258.03|10
1656016500000|2022-06-23 20:35:00|6378.39|6258.39|6378.14|6258.14|6378.49|6258.49|6378.05|6258.05|9
1656016510000|2022-06-23 20:35:10|6378.34|6258.34|6378.48|6258.48|6378.5|6258.5|6377.8|6257.8|10
1656016520000|2022-06-23 20:35:20|6378.66|6258.66|6378.77|6258.77|6379.03|6259.03|6377.97|6257.97|10
1656016530000|2022-06-23 20:35:30|6379.91|6259.91|6380.85|6260.85|6380.85|6260.85|6379.49|6259.49|10
1656016540000|2022-06-23 20:35:40|6380.38|6260.38|6382.01|6262.01|6382.01|6262.01|6380.38|6260.38|9
1656016550000|2022-06-23 20:35:50|6382.18|6262.18|6382.83|6262.83|6382.86|6262.86|6382.18|6262.18|10
1656016560000|2022-06-23 20:36:00|6382.77|6262.77|6382.03|6262.03|6382.77|6262.77|6381.55|6261.55|10
1656016570000|2022-06-23 20:36:10|6381.47|6261.47|6381.17|6261.17|6381.83|6261.83|6380.99|6260.99|9
1656016580000|2022-06-23 20:36:20|6381.16|6261.16|6382.19|6262.19|6382.19|6262.19|6381.16|6261.16|10
1656016590000|2022-06-23 20:36:30|6382.17|6262.17|6381.99|6261.99|6382.41|6262.41|6381.94|6261.94|10
1656016600000|2022-06-23 20:36:40|6382.48|6262.48|6382.83|6262.83|6382.93|6262.93|6382.3|6262.3|10
1656016610000|2022-06-23 20:36:50|6383.24|6263.24|6384.82|6264.82|6384.82|6264.82|6383.03|6263.03|10
1656016620000|2022-06-23 20:37:00|6384.11|6264.11|6384.79|6264.79|6385.52|6265.52|6384.11|6264.11|9
1656016630000|2022-06-23 20:37:10|6384.35|6264.35|6381.31|6261.31|6384.37|6264.37|6381.31|6261.31|10
1656016640000|2022-06-23 20:37:20|6380.07|6260.07|6378.97|6258.97|6380.11|6260.11|6378.97|6258.97|9
1656016650000|2022-06-23 20:37:30|6378.73|6258.73|6376.79|6256.79|6378.73|6258.73|6376.75|6256.75|10
1656016660000|2022-06-23 20:37:40|6376.81|6256.81|6378.19|6258.19|6378.19|6258.19|6376.81|6256.81|10
1656016670000|2022-06-23 20:37:50|6378.25|6258.25|6378.2|6258.2|6378.31|6258.31|6378.1|6258.1|9
1656016680000|2022-06-23 20:38:00|6378.11|6258.11|6378.55|6258.55|6378.55|6258.55|6378.11|6258.11|10
1656016690000|2022-06-23 20:38:10|6378.93|6258.93|6378.29|6258.29|6379.08|6259.08|6378.29|6258.29|9
1656016700000|2022-06-23 20:38:20|6378.43|6258.43|6378.61|6258.61|6378.61|6258.61|6377.77|6257.77|10
1656016710000|2022-06-23 20:38:30|6378.33|6258.33|6378.45|6258.45|6378.77|6258.77|6378.33|6258.33|9
1656016720000|2022-06-23 20:38:40|6378.5|6258.5|6378.19|6258.19|6378.6|6258.6|6378.15|6258.15|9
1656016730000|2022-06-23 20:38:50|6378.12|6258.12|6378.86|6258.86|6378.86|6258.86|6378.12|6258.12|8
1656016740000|2022-06-23 20:39:00|6379.04|6259.04|6379.06|6259.06|6379.08|6259.08|6378.56|6258.56|10
1656016750000|2022-06-23 20:39:10|6379.44|6259.44|6378.79|6258.79|6379.75|6259.75|6378.79|6258.79|10
1656016760000|2022-06-23 20:39:20|6378.41|6258.41|6378.45|6258.45|6378.76|6258.76|6378.41|6258.41|10
1656016770000|2022-06-23 20:39:30|6378.53|6258.53|6378.28|6258.28|6378.56|6258.56|6378.28|6258.28|9
1656016780000|2022-06-23 20:39:40|6378.32|6258.32|6378.44|6258.44|6378.56|6258.56|6378.31|6258.31|8
1656016790000|2022-06-23 20:39:50|6378.17|6258.17|6377.37|6257.37|6378.17|6258.17|6377.37|6257.37|7
1656016800000|2022-06-23 20:40:00|6377.24|6257.24|6377.11|6257.11|6377.24|6257.24|6376.51|6256.51|10
1656016810000|2022-06-23 20:40:10|6377.99|6257.99|6379.96|6259.96|6380.12|6260.12|6377.99|6257.99|10
1656016820000|2022-06-23 20:40:20|6379.94|6259.94|6379.59|6259.59|6380.61|6260.61|6379.59|6259.59|10
1656016830000|2022-06-23 20:40:30|6379.72|6259.72|6379.67|6259.67|6379.72|6259.72|6379.16|6259.16|10
1656016840000|2022-06-23 20:40:40|6380.07|6260.07|6379.93|6259.93|6380.11|6260.11|6379.69|6259.69|10
1656016850000|2022-06-23 20:40:50|6380.03|6260.03|6379.17|6259.17|6380.2|6260.2|6379.17|6259.17|10
1656016860000|2022-06-23 20:41:00|6379.43|6259.43|6379.49|6259.49|6379.49|6259.49|6378.94|6258.94|10
1656016870000|2022-06-23 20:41:10|6378.94|6258.94|6379.27|6259.27|6379.3|6259.3|6378.94|6258.94|10
1656016880000|2022-06-23 20:41:20|6379.38|6259.38|6379.66|6259.66|6379.74|6259.74|6379.38|6259.38|10
1656016890000|2022-06-23 20:41:30|6379.68|6259.68|6379.05|6259.05|6379.68|6259.68|6379.01|6259.01|8
1656016900000|2022-06-23 20:41:40|6379.06|6259.06|6379.08|6259.08|6379.14|6259.14|6378.97|6258.97|7
1656016910000|2022-06-23 20:41:50|6378.81|6258.81|6378.75|6258.75|6378.96|6258.96|6378.71|6258.71|10
1656016920000|2022-06-23 20:42:00|6378.66|6258.66|6378.77|6258.77|6378.85|6258.85|6378.58|6258.58|8
1656016930000|2022-06-23 20:42:10|6378.83|6258.83|6379.57|6259.57|6379.57|6259.57|6378.83|6258.83|9
1656016940000|2022-06-23 20:42:20|6379.55|6259.55|6379.73|6259.73|6379.76|6259.76|6379.36|6259.36|8
1656016950000|2022-06-23 20:42:30|6379.8|6259.8|6379.76|6259.76|6379.89|6259.89|6379.56|6259.56|9
1656016960000|2022-06-23 20:42:40|6380.22|6260.22|6379.92|6259.92|6380.48|6260.48|6379.73|6259.73|10
1656016970000|2022-06-23 20:42:50|6379.13|6259.13|6376.96|6256.96|6379.13|6259.13|6376.92|6256.92|9
1656016980000|2022-06-23 20:43:00|6376.78|6256.78|6377.62|6257.62|6378.03|6258.03|6376.63|6256.63|9
1656016990000|2022-06-23 20:43:10|6378.07|6258.07|6378.54|6258.54|6378.65|6258.65|6378.07|6258.07|9
1656017000000|2022-06-23 20:43:20|6378.88|6258.88|6377.81|6257.81|6378.88|6258.88|6377.81|6257.81|9
1656017010000|2022-06-23 20:43:30|6377.86|6257.86|6377.82|6257.82|6378.03|6258.03|6377.73|6257.73|10
1656017020000|2022-06-23 20:43:40|6377.81|6257.81|6378.03|6258.03|6378.17|6258.17|6377.79|6257.79|10
1656017030000|2022-06-23 20:43:50|6378.18|6258.18|6378.26|6258.26|6378.33|6258.33|6378.03|6258.03|9
1656017040000|2022-06-23 20:44:00|6378.38|6258.38|6380.78|6260.78|6380.78|6260.78|6378.3|6258.3|9
1656017050000|2022-06-23 20:44:10|6381|6261|6381.85|6261.85|6381.88|6261.88|6381|6261|10
1656017060000|2022-06-23 20:44:20|6381.91|6261.91|6383.9|6263.9|6383.9|6263.9|6381.82|6261.82|10
1656017070000|2022-06-23 20:44:30|6384.24|6264.24|6386.16|6266.16|6386.16|6266.16|6384.24|6264.24|10
1656017080000|2022-06-23 20:44:40|6385.63|6265.63|6386.11|6266.11|6386.11|6266.11|6385.63|6265.63|10
1656017090000|2022-06-23 20:44:50|6385.92|6265.92|6385.92|6265.92|6386|6266|6385.55|6265.55|10
1656017100000|2022-06-23 20:45:00|6385.64|6265.64|6386.37|6266.37|6386.41|6266.41|6385.4|6265.4|8
1656017110000|2022-06-23 20:45:10|6386.2|6266.2|6386.75|6266.75|6386.78|6266.78|6386.19|6266.19|9
1656017120000|2022-06-23 20:45:20|6386.76|6266.76|6386.84|6266.84|6386.92|6266.92|6386.68|6266.68|9
1656017130000|2022-06-23 20:45:30|6386.91|6266.91|6388.1|6268.1|6388.1|6268.1|6386.9|6266.9|10
1656017140000|2022-06-23 20:45:40|6388.16|6268.16|6389.26|6269.26|6389.26|6269.26|6388.14|6268.14|10
1656017150000|2022-06-23 20:45:50|6389.24|6269.24|6390.42|6270.42|6390.46|6270.46|6389.24|6269.24|10
1656017160000|2022-06-23 20:46:00|6390.55|6270.55|6390.36|6270.36|6390.55|6270.55|6390.09|6270.09|10
1656017170000|2022-06-23 20:46:10|6390.65|6270.65|6390.95|6270.95|6391.2|6271.2|6390.65|6270.65|10
1656017180000|2022-06-23 20:46:20|6391.21|6271.21|6390.89|6270.89|6391.21|6271.21|6390.89|6270.89|8
1656017190000|2022-06-23 20:46:30|6391.1|6271.1|6390.78|6270.78|6391.17|6271.17|6390.78|6270.78|10
1656017200000|2022-06-23 20:46:40|6391.71|6271.71|6393.9|6273.9|6394.51|6274.51|6391.71|6271.71|10
1656017210000|2022-06-23 20:46:50|6393.93|6273.93|6396.37|6276.37|6396.93|6276.93|6393.93|6273.93|10
1656017220000|2022-06-23 20:47:00|6396.61|6276.61|6398.02|6278.02|6398.02|6278.02|6396.28|6276.28|10
1656017230000|2022-06-23 20:47:10|6398.08|6278.08|6399.84|6279.84|6399.84|6279.84|6398.05|6278.05|10
1656017240000|2022-06-23 20:47:20|6399.73|6279.73|6399.94|6279.94|6400.23|6280.23|6399.73|6279.73|9
1656017250000|2022-06-23 20:47:30|6399.95|6279.95|6400.41|6280.41|6400.47|6280.47|6399.83|6279.83|10
1656017260000|2022-06-23 20:47:40|6400.56|6280.56|6401.29|6281.29|6401.29|6281.29|6400.31|6280.31|10
1656017270000|2022-06-23 20:47:50|6401.32|6281.32|6401.51|6281.51|6401.88|6281.88|6401.32|6281.32|10
1656017280000|2022-06-23 20:48:00|6401.83|6281.83|6403.49|6283.49|6403.58|6283.58|6401.54|6281.54|10
1656017290000|2022-06-23 20:48:10|6403.31|6283.31|6402.64|6282.64|6403.58|6283.58|6402.64|6282.64|10
1656017300000|2022-06-23 20:48:20|6402.89|6282.89|6401.75|6281.75|6402.89|6282.89|6401.75|6281.75|10
1656017310000|2022-06-23 20:48:30|6401.56|6281.56|6401.2|6281.2|6401.73|6281.73|6401.2|6281.2|10
1656017320000|2022-06-23 20:48:40|6400.49|6280.49|6399.99|6279.99|6400.74|6280.74|6399.37|6279.37|10
1656017330000|2022-06-23 20:48:50|6399.12|6279.12|6398.79|6278.79|6399.41|6279.41|6398.74|6278.74|10
1656017340000|2022-06-23 20:49:00|6399.3|6279.3|6399.49|6279.49|6400.01|6280.01|6398.21|6278.21|10
1656017350000|2022-06-23 20:49:10|6399.61|6279.61|6402|6282|6402.45|6282.45|6399.61|6279.61|10
1656017360000|2022-06-23 20:49:20|6402.25|6282.25|6402.83|6282.83|6402.83|6282.83|6402.25|6282.25|10
1656017370000|2022-06-23 20:49:30|6402.69|6282.69|6403.19|6283.19|6403.23|6283.23|6402.57|6282.57|10
1656017380000|2022-06-23 20:49:40|6403.01|6283.01|6402.69|6282.69|6403.33|6283.33|6402.69|6282.69|10
1656017390000|2022-06-23 20:49:50|6402.83|6282.83|6401.59|6281.59|6402.83|6282.83|6401.59|6281.59|10
1656017400000|2022-06-23 20:50:00|6401.86|6281.86|6401.35|6281.35|6401.86|6281.86|6401.21|6281.21|10
1656017410000|2022-06-23 20:50:10|6401.51|6281.51|6401.44|6281.44|6401.95|6281.95|6401.38|6281.38|10
1656017420000|2022-06-23 20:50:20|6401.63|6281.63|6401.14|6281.14|6401.66|6281.66|6401.14|6281.14|10
1656017430000|2022-06-23 20:50:30|6401.38|6281.38|6401.44|6281.44|6401.78|6281.78|6401.1|6281.1|10
1656017440000|2022-06-23 20:50:40|6401.92|6281.92|6401.64|6281.64|6402.07|6282.07|6401.24|6281.24|9
1656017450000|2022-06-23 20:50:50|6401.84|6281.84|6402.54|6282.54|6402.59|6282.59|6401.84|6281.84|9
1656017460000|2022-06-23 20:51:00|6402.62|6282.62|6403.33|6283.33|6403.52|6283.52|6402.62|6282.62|10
1656017470000|2022-06-23 20:51:10|6402.69|6282.69|6403.38|6283.38|6403.38|6283.38|6402.63|6282.63|10
1656017480000|2022-06-23 20:51:20|6403.77|6283.77|6404|6284|6404.26|6284.26|6403.46|6283.46|10
1656017490000|2022-06-23 20:51:30|6403.89|6283.89|6404.45|6284.45|6404.72|6284.72|6403.89|6283.89|9
1656017500000|2022-06-23 20:51:40|6404.48|6284.48|6404.47|6284.47|6404.83|6284.83|6404.24|6284.24|10
1656017510000|2022-06-23 20:51:50|6404.48|6284.48|6402.5|6282.5|6404.5|6284.5|6402.5|6282.5|10
1656017520000|2022-06-23 20:52:00|6400.2|6280.2|6398.28|6278.28|6400.36|6280.36|6398.18|6278.18|10
1656017530000|2022-06-23 20:52:10|6398.43|6278.43|6400.01|6280.01|6400.06|6280.06|6398.43|6278.43|10
1656017540000|2022-06-23 20:52:20|6400.11|6280.11|6401.75|6281.75|6401.75|6281.75|6400.11|6280.11|9
1656017550000|2022-06-23 20:52:30|6401.99|6281.99|6401.5|6281.5|6402.03|6282.03|6401.5|6281.5|10
1656017560000|2022-06-23 20:52:40|6401.4|6281.4|6400.7|6280.7|6401.4|6281.4|6400.7|6280.7|10
1656017570000|2022-06-23 20:52:50|6400.69|6280.69|6399.96|6279.96|6400.75|6280.75|6399.96|6279.96|10
1656017580000|2022-06-23 20:53:00|6399.99|6279.99|6393.27|6273.27|6399.99|6279.99|6393.27|6273.27|10
1656017590000|2022-06-23 20:53:10|6392.7|6272.7|6385.01|6265.01|6392.7|6272.7|6385.01|6265.01|10
1656017600000|2022-06-23 20:53:20|6384.88|6264.88|6383.12|6263.12|6385.18|6265.18|6382.94|6262.94|10
1656017610000|2022-06-23 20:53:30|6382.98|6262.98|6379.97|6259.97|6382.98|6262.98|6379.94|6259.94|10
1656017620000|2022-06-23 20:53:40|6379.92|6259.92|6378.52|6258.52|6379.94|6259.94|6378.52|6258.52|10
1656017630000|2022-06-23 20:53:50|6378.65|6258.65|6380.64|6260.64|6380.64|6260.64|6378.63|6258.63|10
1656017640000|2022-06-23 20:54:00|6381.26|6261.26|6381.21|6261.21|6382.16|6262.16|6381.21|6261.21|10
1656017650000|2022-06-23 20:54:10|6381.42|6261.42|6381.07|6261.07|6381.43|6261.43|6380.85|6260.85|8
1656017660000|2022-06-23 20:54:20|6380.99|6260.99|6381.69|6261.69|6381.78|6261.78|6380.99|6260.99|10
1656017670000|2022-06-23 20:54:30|6381.87|6261.87|6382.27|6262.27|6382.27|6262.27|6381.75|6261.75|10
1656017680000|2022-06-23 20:54:40|6382.17|6262.17|6382|6262|6382.2|6262.2|6381.7|6261.7|9
1656017690000|2022-06-23 20:54:50|6382.05|6262.05|6381.53|6261.53|6382.05|6262.05|6381.53|6261.53|10
1656017700000|2022-06-23 20:55:00|6381.65|6261.65|6381.29|6261.29|6381.83|6261.83|6381.27|6261.27|10
1656017710000|2022-06-23 20:55:10|6380.98|6260.98|6380.32|6260.32|6380.98|6260.98|6380.32|6260.32|10
1656017720000|2022-06-23 20:55:20|6380.34|6260.34|6380.49|6260.49|6380.74|6260.74|6380.34|6260.34|10
1656017730000|2022-06-23 20:55:30|6380.78|6260.78|6381.06|6261.06|6381.06|6261.06|6380.73|6260.73|9
1656017740000|2022-06-23 20:55:40|6381.03|6261.03|6380.9|6260.9|6381.04|6261.04|6380.88|6260.88|10
1656017750000|2022-06-23 20:55:50|6380.6|6260.6|6380.77|6260.77|6381.07|6261.07|6380.6|6260.6|10
1656017760000|2022-06-23 20:56:00|6380.75|6260.75|6380.53|6260.53|6380.77|6260.77|6380.39|6260.39|10
1656017770000|2022-06-23 20:56:10|6380.62|6260.62|6381.29|6261.29|6381.35|6261.35|6380.5|6260.5|10
1656017780000|2022-06-23 20:56:20|6381.08|6261.08|6381.05|6261.05|6381.5|6261.5|6381.05|6261.05|9
1656017790000|2022-06-23 20:56:30|6381.63|6261.63|6378.77|6258.77|6381.63|6261.63|6377.81|6257.81|10
1656017800000|2022-06-23 20:56:40|6379.1|6259.1|6378.27|6258.27|6379.39|6259.39|6378.27|6258.27|10
1656017810000|2022-06-23 20:56:50|6378.12|6258.12|6377.88|6257.88|6379.08|6259.08|6377.88|6257.88|9
1656017820000|2022-06-23 20:57:00|6377.39|6257.39|6377.5|6257.5|6377.79|6257.79|6377.3|6257.3|10
1656017830000|2022-06-23 20:57:10|6377.26|6257.26|6376.34|6256.34|6377.35|6257.35|6375.14|6255.14|10
1656017840000|2022-06-23 20:57:20|6376.57|6256.57|6376.1|6256.1|6376.63|6256.63|6376.1|6256.1|9
1656017850000|2022-06-23 20:57:30|6376.82|6256.82|6376.55|6256.55|6376.88|6256.88|6376.33|6256.33|10
1656017860000|2022-06-23 20:57:40|6376.81|6256.81|6377.35|6257.35|6377.68|6257.68|6376.7|6256.7|8
1656017870000|2022-06-23 20:57:50|6377.29|6257.29|6377.41|6257.41|6377.55|6257.55|6377.2|6257.2|9
1656017880000|2022-06-23 20:58:00|6377.83|6257.83|6375.51|6255.51|6377.83|6257.83|6375.51|6255.51|10
1656017890000|2022-06-23 20:58:10|6376.23|6256.23|6374.73|6254.73|6376.23|6256.23|6374.73|6254.73|10
1656017900000|2022-06-23 20:58:20|6374.67|6254.67|6374.98|6254.98|6375.1|6255.1|6374.66|6254.66|10
1656017910000|2022-06-23 20:58:30|6375.09|6255.09|6375.63|6255.63|6375.69|6255.69|6375.02|6255.02|10
1656017920000|2022-06-23 20:58:40|6375.71|6255.71|6376.01|6256.01|6376.12|6256.12|6375.71|6255.71|10
1656017930000|2022-06-23 20:58:50|6376.03|6256.03|6375.27|6255.27|6376.05|6256.05|6375.27|6255.27|9
1656017940000|2022-06-23 20:59:00|6375.14|6255.14|6374.34|6254.34|6375.22|6255.22|6374.09|6254.09|10
1656017950000|2022-06-23 20:59:10|6373.69|6253.69|6374.57|6254.57|6374.57|6254.57|6373.27|6253.27|10
1656017960000|2022-06-23 20:59:20|6374.96|6254.96|6375.87|6255.87|6376.35|6256.35|6374.96|6254.96|10
1656017970000|2022-06-23 20:59:30|6376.09|6256.09|6376.49|6256.49|6376.49|6256.49|6376.09|6256.09|10
1656017980000|2022-06-23 20:59:40|6376.39|6256.39|6376.27|6256.27|6376.48|6256.48|6376.27|6256.27|9
1656017990000|2022-06-23 20:59:50|6376.37|6256.37|6376.32|6256.32|6376.6|6256.6|6376.24|6256.24|10
1656018000000|2022-06-23 21:00:00|6376.4|6256.4|6376.31|6256.31|6376.85|6256.85|6376.31|6256.31|10
1656018010000|2022-06-23 21:00:10|6376.02|6256.02|6376.79|6256.79|6376.79|6256.79|6375.19|6255.19|10
1656018020000|2022-06-23 21:00:20|6377.02|6257.02|6378.58|6258.58|6378.58|6258.58|6377.02|6257.02|10
1656018030000|2022-06-23 21:00:30|6378.88|6258.88|6379.06|6259.06|6379.06|6259.06|6378.35|6258.35|10
1656018040000|2022-06-23 21:00:40|6378.85|6258.85|6379.11|6259.11|6379.21|6259.21|6378.82|6258.82|10
1656018050000|2022-06-23 21:00:50|6379.07|6259.07|6379.14|6259.14|6379.25|6259.25|6378.94|6258.94|10
1656018060000|2022-06-23 21:01:00|6379.19|6259.19|6379.18|6259.18|6379.7|6259.7|6379.18|6259.18|10
1656018070000|2022-06-23 21:01:10|6378.87|6258.87|6377.04|6257.04|6378.87|6258.87|6377.04|6257.04|10
1656018080000|2022-06-23 21:01:20|6377.8|6257.8|6376.79|6256.79|6377.85|6257.85|6376.79|6256.79|9
1656018090000|2022-06-23 21:01:30|6377.24|6257.24|6378.08|6258.08|6378.08|6258.08|6377.12|6257.12|10
1656018100000|2022-06-23 21:01:40|6378.01|6258.01|6379.45|6259.45|6379.45|6259.45|6378.01|6258.01|10
1656018110000|2022-06-23 21:01:50|6379.51|6259.51|6379.81|6259.81|6379.81|6259.81|6379.39|6259.39|10
1656018120000|2022-06-23 21:02:00|6379.48|6259.48|6379.34|6259.34|6379.75|6259.75|6379.34|6259.34|10
1656018130000|2022-06-23 21:02:10|6379.45|6259.45|6379.69|6259.69|6379.69|6259.69|6378.77|6258.77|10
1656018140000|2022-06-23 21:02:20|6380.15|6260.15|6379.48|6259.48|6380.26|6260.26|6379.46|6259.46|10
1656018150000|2022-06-23 21:02:30|6379.82|6259.82|6379.97|6259.97|6380.06|6260.06|6379.69|6259.69|9
1656018160000|2022-06-23 21:02:40|6380.29|6260.29|6380.67|6260.67|6380.77|6260.77|6380.22|6260.22|9
1656018170000|2022-06-23 21:02:50|6380.57|6260.57|6380.55|6260.55|6380.66|6260.66|6380.55|6260.55|10
1656018180000|2022-06-23 21:03:00|6380.4|6260.4|6380.01|6260.01|6380.51|6260.51|6379.74|6259.74|10
1656018190000|2022-06-23 21:03:10|6379.8|6259.8|6379.58|6259.58|6379.8|6259.8|6379.45|6259.45|10
1656018200000|2022-06-23 21:03:20|6379.41|6259.41|6380.49|6260.49|6380.52|6260.52|6379.4|6259.4|10
1656018210000|2022-06-23 21:03:30|6380.74|6260.74|6380.45|6260.45|6380.9|6260.9|6380.45|6260.45|10
1656018220000|2022-06-23 21:03:40|6380.47|6260.47|6380.61|6260.61|6380.61|6260.61|6380.37|6260.37|9
1656018230000|2022-06-23 21:03:50|6380.88|6260.88|6380.8|6260.8|6380.88|6260.88|6380.8|6260.8|9
1656018240000|2022-06-23 21:04:00|6380.82|6260.82|6380.78|6260.78|6381.11|6261.11|6380.74|6260.74|9
1656018250000|2022-06-23 21:04:10|6380.7|6260.7|6380.47|6260.47|6380.84|6260.84|6380.47|6260.47|9
1656018260000|2022-06-23 21:04:20|6380.55|6260.55|6380.11|6260.11|6380.55|6260.55|6379.99|6259.99|9
1656018270000|2022-06-23 21:04:30|6380.24|6260.24|6379.97|6259.97|6380.24|6260.24|6379.97|6259.97|8
1656018280000|2022-06-23 21:04:40|6380.04|6260.04|6376|6256|6380.04|6260.04|6376|6256|10
1656018290000|2022-06-23 21:04:50|6375.91|6255.91|6372.64|6252.64|6375.91|6255.91|6372.64|6252.64|10
1656018300000|2022-06-23 21:05:00|6372.69|6252.69|6373.1|6253.1|6373.1|6253.1|6372.45|6252.45|10
1656018310000|2022-06-23 21:05:10|6373.19|6253.19|6372.89|6252.89|6373.3|6253.3|6372.6|6252.6|8
1656018320000|2022-06-23 21:05:20|6372.12|6252.12|6371.54|6251.54|6372.2|6252.2|6371.54|6251.54|10
1656018330000|2022-06-23 21:05:30|6371.57|6251.57|6370.95|6250.95|6371.61|6251.61|6370.89|6250.89|9
1656018340000|2022-06-23 21:05:40|6370.93|6250.93|6369.65|6249.65|6370.93|6250.93|6369.43|6249.43|10
1656018350000|2022-06-23 21:05:50|6369.52|6249.52|6366.64|6246.64|6369.52|6249.52|6366.55|6246.55|10
1656018360000|2022-06-23 21:06:00|6366.36|6246.36|6364.05|6244.05|6366.36|6246.36|6364.05|6244.05|10
1656018370000|2022-06-23 21:06:10|6364.07|6244.07|6363.47|6243.47|6364.07|6244.07|6362.91|6242.91|10
1656018380000|2022-06-23 21:06:20|6363.21|6243.21|6361.82|6241.82|6363.21|6243.21|6361.82|6241.82|10
1656018390000|2022-06-23 21:06:30|6361.91|6241.91|6362.43|6242.43|6362.43|6242.43|6361.72|6241.72|10
1656018400000|2022-06-23 21:06:40|6362.41|6242.41|6363.17|6243.17|6363.17|6243.17|6362.41|6242.41|8
1656018410000|2022-06-23 21:06:50|6363.23|6243.23|6364.5|6244.5|6364.52|6244.52|6363.23|6243.23|10
1656018420000|2022-06-23 21:07:00|6364.53|6244.53|6365.7|6245.7|6365.7|6245.7|6364.53|6244.53|10
1656018430000|2022-06-23 21:07:10|6365.87|6245.87|6366.16|6246.16|6366.64|6246.64|6365.87|6245.87|10
1656018440000|2022-06-23 21:07:20|6365.94|6245.94|6365.68|6245.68|6366.09|6246.09|6365.66|6245.66|10
1656018450000|2022-06-23 21:07:30|6365.45|6245.45|6364.99|6244.99|6365.56|6245.56|6364.99|6244.99|10
1656018460000|2022-06-23 21:07:40|6364.72|6244.72|6364.76|6244.76|6364.76|6244.76|6364.66|6244.66|5
1656018470000|2022-06-23 21:07:50|6364.72|6244.72|6364.9|6244.9|6364.9|6244.9|6364.55|6244.55|9
1656018480000|2022-06-23 21:08:00|6365.06|6245.06|6365.07|6245.07|6365.31|6245.31|6365.06|6245.06|10
1656018490000|2022-06-23 21:08:10|6365.08|6245.08|6363.44|6243.44|6365.14|6245.14|6363.44|6243.44|10
1656018500000|2022-06-23 21:08:20|6363.33|6243.33|6363.41|6243.41|6363.41|6243.41|6363|6243|10
1656018510000|2022-06-23 21:08:30|6363.06|6243.06|6363.81|6243.81|6363.98|6243.98|6363.06|6243.06|10
1656018520000|2022-06-23 21:08:40|6364.06|6244.06|6364.42|6244.42|6364.42|6244.42|6364.01|6244.01|10
1656018530000|2022-06-23 21:08:50|6364.34|6244.34|6364.8|6244.8|6364.88|6244.88|6364.34|6244.34|8
1656018540000|2022-06-23 21:09:00|6364.78|6244.78|6366.58|6246.58|6366.58|6246.58|6364.78|6244.78|10
1656018550000|2022-06-23 21:09:10|6366.13|6246.13|6366.16|6246.16|6366.76|6246.76|6365.85|6245.85|9
1656018560000|2022-06-23 21:09:20|6366.64|6246.64|6367.12|6247.12|6367.36|6247.36|6366.47|6246.47|10
1656018570000|2022-06-23 21:09:30|6367.04|6247.04|6367.58|6247.58|6367.58|6247.58|6366.98|6246.98|10
1656018580000|2022-06-23 21:09:40|6367.6|6247.6|6367.63|6247.63|6368.01|6248.01|6367.6|6247.6|10
1656018590000|2022-06-23 21:09:50|6367.62|6247.62|6367.16|6247.16|6367.62|6247.62|6367.1|6247.1|9
1656018600000|2022-06-23 21:10:00|6367.14|6247.14|6367.5|6247.5|6367.5|6247.5|6367.1|6247.1|7
1656018610000|2022-06-23 21:10:10|6367.62|6247.62|6368.51|6248.51|6368.61|6248.61|6367.62|6247.62|10
1656018620000|2022-06-23 21:10:20|6368.57|6248.57|6368.92|6248.92|6369.1|6249.1|6368.52|6248.52|10
1656018630000|2022-06-23 21:10:30|6369.08|6249.08|6369.2|6249.2|6369.21|6249.21|6369.03|6249.03|9
1656018640000|2022-06-23 21:10:40|6369.36|6249.36|6369.07|6249.07|6369.69|6249.69|6368.91|6248.91|10
1656018650000|2022-06-23 21:10:50|6369.23|6249.23|6369.33|6249.33|6369.33|6249.33|6369.01|6249.01|10
1656018660000|2022-06-23 21:11:00|6369.17|6249.17|6368.83|6248.83|6369.27|6249.27|6368.83|6248.83|10
1656018670000|2022-06-23 21:11:10|6368.8|6248.8|6369.28|6249.28|6369.28|6249.28|6368.8|6248.8|10
1656018680000|2022-06-23 21:11:20|6369.26|6249.26|6368.97|6248.97|6369.53|6249.53|6368.97|6248.97|9
1656018690000|2022-06-23 21:11:30|6369.01|6249.01|6370.26|6250.26|6370.41|6250.41|6368.92|6248.92|9
1656018700000|2022-06-23 21:11:40|6370.29|6250.29|6372.74|6252.74|6372.74|6252.74|6370.29|6250.29|10
1656018710000|2022-06-23 21:11:50|6373.16|6253.16|6374.11|6254.11|6374.49|6254.49|6373.16|6253.16|10
1656018720000|2022-06-23 21:12:00|6374.19|6254.19|6375.1|6255.1|6375.1|6255.1|6374.19|6254.19|10
1656018730000|2022-06-23 21:12:10|6374.84|6254.84|6374.19|6254.19|6374.96|6254.96|6374.19|6254.19|10
1656018740000|2022-06-23 21:12:20|6374.02|6254.02|6373.55|6253.55|6374.02|6254.02|6373.4|6253.4|10
1656018750000|2022-06-23 21:12:30|6373.67|6253.67|6373.55|6253.55|6373.67|6253.67|6373.26|6253.26|10
1656018760000|2022-06-23 21:12:40|6373.27|6253.27|6373.26|6253.26|6373.89|6253.89|6373.03|6253.03|10
1656018770000|2022-06-23 21:12:50|6373.25|6253.25|6372.6|6252.6|6373.29|6253.29|6372.4|6252.4|10
1656018780000|2022-06-23 21:13:00|6372.61|6252.61|6371.07|6251.07|6372.61|6252.61|6371.07|6251.07|9
1656018790000|2022-06-23 21:13:10|6370.73|6250.73|6369.91|6249.91|6370.92|6250.92|6369.91|6249.91|9
1656018800000|2022-06-23 21:13:20|6370.25|6250.25|6369.71|6249.71|6370.25|6250.25|6369.66|6249.66|10
1656018810000|2022-06-23 21:13:30|6369.53|6249.53|6369.64|6249.64|6369.66|6249.66|6369.42|6249.42|10
1656018820000|2022-06-23 21:13:40|6369.66|6249.66|6369.2|6249.2|6369.66|6249.66|6369.2|6249.2|9
1656018830000|2022-06-23 21:13:50|6369.21|6249.21|6369.03|6249.03|6369.21|6249.21|6368.91|6248.91|9
1656018840000|2022-06-23 21:14:00|6369.14|6249.14|6368.92|6248.92|6369.14|6249.14|6368.92|6248.92|10
1656018850000|2022-06-23 21:14:10|6369.17|6249.17|6368.42|6248.42|6369.17|6249.17|6368.42|6248.42|9
1656018860000|2022-06-23 21:14:20|6368.32|6248.32|6367.87|6247.87|6368.32|6248.32|6367.83|6247.83|10
1656018870000|2022-06-23 21:14:30|6367.99|6247.99|6368.1|6248.1|6368.22|6248.22|6367.76|6247.76|10
1656018880000|2022-06-23 21:14:40|6367.99|6247.99|6368.24|6248.24|6368.24|6248.24|6367.99|6247.99|9
1656018890000|2022-06-23 21:14:50|6368.21|6248.21|6367.89|6247.89|6368.35|6248.35|6367.89|6247.89|9
1656018900000|2022-06-23 21:15:00|6368.24|6248.24|6368.1|6248.1|6368.32|6248.32|6367.58|6247.58|9
1656018910000|2022-06-23 21:15:10|6368.26|6248.26|6368.67|6248.67|6368.76|6248.76|6368.26|6248.26|10
1656018920000|2022-06-23 21:15:20|6368.63|6248.63|6368.68|6248.68|6368.8|6248.8|6368.46|6248.46|10
1656018930000|2022-06-23 21:15:30|6368.46|6248.46|6366.81|6246.81|6368.5|6248.5|6366.81|6246.81|10
1656018940000|2022-06-23 21:15:40|6366.56|6246.56|6365.23|6245.23|6366.56|6246.56|6365.23|6245.23|10
1656018950000|2022-06-23 21:15:50|6364.96|6244.96|6364.26|6244.26|6364.96|6244.96|6364.26|6244.26|10
1656018960000|2022-06-23 21:16:00|6363.97|6243.97|6364.62|6244.62|6364.62|6244.62|6363.97|6243.97|8
1656018970000|2022-06-23 21:16:10|6364.51|6244.51|6364.67|6244.67|6364.67|6244.67|6364.45|6244.45|9
1656018980000|2022-06-23 21:16:20|6364.66|6244.66|6362.75|6242.75|6364.66|6244.66|6362.75|6242.75|9
1656018990000|2022-06-23 21:16:30|6362.81|6242.81|6363.27|6243.27|6363.34|6243.34|6362.81|6242.81|10
1656019000000|2022-06-23 21:16:40|6363.06|6243.06|6362.86|6242.86|6363.31|6243.31|6362.86|6242.86|10
1656019010000|2022-06-23 21:16:50|6362.94|6242.94|6363.85|6243.85|6363.85|6243.85|6362.94|6242.94|10
1656019020000|2022-06-23 21:17:00|6363.72|6243.72|6363.9|6243.9|6364|6244|6363.69|6243.69|10
1656019030000|2022-06-23 21:17:10|6363.83|6243.83|6363.89|6243.89|6364.11|6244.11|6363.7|6243.7|10
1656019040000|2022-06-23 21:17:20|6363.81|6243.81|6363.28|6243.28|6363.86|6243.86|6363.28|6243.28|9
1656019050000|2022-06-23 21:17:30|6362.77|6242.77|6362.65|6242.65|6362.78|6242.78|6362.57|6242.57|10
1656019060000|2022-06-23 21:17:40|6362.55|6242.55|6362.57|6242.57|6362.57|6242.57|6362.39|6242.39|9
1656019070000|2022-06-23 21:17:50|6362.66|6242.66|6362.26|6242.26|6362.74|6242.74|6362.04|6242.04|9
1656019080000|2022-06-23 21:18:00|6362.12|6242.12|6361.93|6241.93|6362.15|6242.15|6361.86|6241.86|10
1656019090000|2022-06-23 21:18:10|6361.89|6241.89|6362.02|6242.02|6362.08|6242.08|6361.68|6241.68|9
1656019100000|2022-06-23 21:18:20|6362.03|6242.03|6363.22|6243.22|6363.22|6243.22|6361.98|6241.98|10
1656019110000|2022-06-23 21:18:30|6363.12|6243.12|6363.78|6243.78|6363.78|6243.78|6363.09|6243.09|10
1656019120000|2022-06-23 21:18:40|6363.76|6243.76|6363.14|6243.14|6363.83|6243.83|6363.14|6243.14|10
1656019130000|2022-06-23 21:18:50|6363.03|6243.03|6363.63|6243.63|6363.7|6243.7|6362.95|6242.95|9
1656019140000|2022-06-23 21:19:00|6363.66|6243.66|6363.43|6243.43|6363.66|6243.66|6363.36|6243.36|9
1656019150000|2022-06-23 21:19:10|6363.38|6243.38|6363.54|6243.54|6363.54|6243.54|6363.35|6243.35|9
1656019160000|2022-06-23 21:19:20|6363.65|6243.65|6363.73|6243.73|6363.75|6243.75|6363.51|6243.51|10
1656019170000|2022-06-23 21:19:30|6363.64|6243.64|6364.28|6244.28|6364.3|6244.3|6363.64|6243.64|7
1656019180000|2022-06-23 21:19:40|6364.22|6244.22|6363.92|6243.92|6364.22|6244.22|6363.81|6243.81|10
1656019190000|2022-06-23 21:19:50|6363.95|6243.95|6363.39|6243.39|6363.95|6243.95|6363.39|6243.39|10
1656019200000|2022-06-23 21:20:00|6363.42|6243.42|6363.94|6243.94|6363.94|6243.94|6363.39|6243.39|10
1656019210000|2022-06-23 21:20:10|6363.83|6243.83|6363.69|6243.69|6363.83|6243.83|6363.57|6243.57|9
1656019220000|2022-06-23 21:20:20|6363.66|6243.66|6363.58|6243.58|6363.69|6243.69|6363.53|6243.53|8
1656019230000|2022-06-23 21:20:30|6363.61|6243.61|6363.64|6243.64|6364.06|6244.06|6363.52|6243.52|9
1656019240000|2022-06-23 21:20:40|6363.73|6243.73|6364.16|6244.16|6364.4|6244.4|6363.73|6243.73|10
1656019250000|2022-06-23 21:20:50|6363.93|6243.93|6364|6244|6364.05|6244.05|6363.93|6243.93|8
1656019260000|2022-06-23 21:21:00|6363.84|6243.84|6363.76|6243.76|6364.13|6244.13|6363.76|6243.76|9
1656019270000|2022-06-23 21:21:10|6363.79|6243.79|6363.45|6243.45|6363.88|6243.88|6363.45|6243.45|9
1656019280000|2022-06-23 21:21:20|6363.57|6243.57|6363.48|6243.48|6363.6|6243.6|6363.48|6243.48|9
1656019290000|2022-06-23 21:21:30|6363.36|6243.36|6363.38|6243.38|6363.49|6243.49|6363.33|6243.33|9
1656019300000|2022-06-23 21:21:40|6363.24|6243.24|6363.01|6243.01|6363.34|6243.34|6363|6243|9
1656019310000|2022-06-23 21:21:50|6362.74|6242.74|6362.98|6242.98|6362.98|6242.98|6362.74|6242.74|9
1656019320000|2022-06-23 21:22:00|6362.81|6242.81|6363.37|6243.37|6363.39|6243.39|6362.81|6242.81|9
1656019330000|2022-06-23 21:22:10|6363.42|6243.42|6363.44|6243.44|6363.66|6243.66|6363.42|6243.42|10
1656019340000|2022-06-23 21:22:20|6363.46|6243.46|6363.5|6243.5|6363.55|6243.55|6363.42|6243.42|10
1656019350000|2022-06-23 21:22:30|6363.49|6243.49|6363.62|6243.62|6363.67|6243.67|6363.42|6243.42|9
1656019360000|2022-06-23 21:22:40|6363.47|6243.47|6363.21|6243.21|6363.47|6243.47|6363.09|6243.09|10
1656019370000|2022-06-23 21:22:50|6363.14|6243.14|6362.85|6242.85|6363.14|6243.14|6362.85|6242.85|10
1656019380000|2022-06-23 21:23:00|6362.83|6242.83|6363.03|6243.03|6363.27|6243.27|6362.83|6242.83|9
1656019390000|2022-06-23 21:23:10|6363.02|6243.02|6362.92|6242.92|6363.02|6243.02|6362.77|6242.77|8
1656019400000|2022-06-23 21:23:20|6362.88|6242.88|6363.15|6243.15|6363.15|6243.15|6362.88|6242.88|9
1656019410000|2022-06-23 21:23:30|6363.26|6243.26|6363.96|6243.96|6363.96|6243.96|6363.26|6243.26|7
1656019420000|2022-06-23 21:23:40|6364|6244|6364.25|6244.25|6364.29|6244.29|6363.99|6243.99|9
1656019430000|2022-06-23 21:23:50|6364.27|6244.27|6364.4|6244.4|6364.52|6244.52|6364.2|6244.2|9
1656019440000|2022-06-23 21:24:00|6364.38|6244.38|6364.55|6244.55|6364.55|6244.55|6364.25|6244.25|9
1656019450000|2022-06-23 21:24:10|6364.51|6244.51|6364.67|6244.67|6364.9|6244.9|6364.41|6244.41|7
1656019460000|2022-06-23 21:24:20|6364.51|6244.51|6364.24|6244.24|6364.55|6244.55|6364|6244|9
1656019470000|2022-06-23 21:24:30|6364.28|6244.28|6364.19|6244.19|6364.28|6244.28|6364.14|6244.14|6
1656019480000|2022-06-23 21:24:40|6364.18|6244.18|6364.12|6244.12|6364.19|6244.19|6363.98|6243.98|9
1656019490000|2022-06-23 21:24:50|6364.13|6244.13|6364.15|6244.15|6364.22|6244.22|6363.99|6243.99|8
1656019500000|2022-06-23 21:25:00|6364|6244|6363.91|6243.91|6364.01|6244.01|6363.9|6243.9|8
1656019510000|2022-06-23 21:25:10|6363.39|6243.39|6362.69|6242.69|6363.39|6243.39|6362.65|6242.65|10
1656019520000|2022-06-23 21:25:20|6362.57|6242.57|6362.52|6242.52|6362.63|6242.63|6362.41|6242.41|8
1656019530000|2022-06-23 21:25:30|6362.59|6242.59|6362.47|6242.47|6362.6|6242.6|6362.45|6242.45|9
1656019540000|2022-06-23 21:25:40|6362.64|6242.64|6361.72|6241.72|6362.64|6242.64|6361.47|6241.47|10
1656019550000|2022-06-23 21:25:50|6361.91|6241.91|6362.6|6242.6|6362.6|6242.6|6361.91|6241.91|10
1656019560000|2022-06-23 21:26:00|6362.7|6242.7|6363.08|6243.08|6363.08|6243.08|6362.7|6242.7|9
1656019570000|2022-06-23 21:26:10|6362.99|6242.99|6363.68|6243.68|6363.68|6243.68|6362.99|6242.99|10
1656019580000|2022-06-23 21:26:20|6363.83|6243.83|6364.46|6244.46|6364.46|6244.46|6363.83|6243.83|9
1656019590000|2022-06-23 21:26:30|6365.19|6245.19|6367.4|6247.4|6367.42|6247.42|6365.19|6245.19|10
1656019600000|2022-06-23 21:26:40|6367.14|6247.14|6367.97|6247.97|6367.97|6247.97|6367.14|6247.14|10
1656019610000|2022-06-23 21:26:50|6367.77|6247.77|6367.6|6247.6|6367.94|6247.94|6367.6|6247.6|8
1656019620000|2022-06-23 21:27:00|6367.58|6247.58|6367.46|6247.46|6367.75|6247.75|6367.46|6247.46|9
1656019630000|2022-06-23 21:27:10|6367.6|6247.6|6367.26|6247.26|6367.6|6247.6|6367.21|6247.21|10
1656019640000|2022-06-23 21:27:20|6367.4|6247.4|6367.25|6247.25|6367.53|6247.53|6367.13|6247.13|9
1656019650000|2022-06-23 21:27:30|6367.21|6247.21|6367.14|6247.14|6367.23|6247.23|6367.06|6247.06|8
1656019660000|2022-06-23 21:27:40|6367.11|6247.11|6367.79|6247.79|6367.79|6247.79|6367.1|6247.1|8
1656019670000|2022-06-23 21:27:50|6367.78|6247.78|6367.71|6247.71|6367.8|6247.8|6367.6|6247.6|7
1656019680000|2022-06-23 21:28:00|6367.74|6247.74|6367.84|6247.84|6367.84|6247.84|6367.74|6247.74|8
1656019690000|2022-06-23 21:28:10|6367.73|6247.73|6368.17|6248.17|6368.36|6248.36|6367.71|6247.71|9
1656019700000|2022-06-23 21:28:20|6368.24|6248.24|6368.04|6248.04|6368.51|6248.51|6367.9|6247.9|9
1656019710000|2022-06-23 21:28:30|6368.05|6248.05|6369.49|6249.49|6369.49|6249.49|6368.05|6248.05|10
1656019720000|2022-06-23 21:28:40|6369.62|6249.62|6370.32|6250.32|6370.32|6250.32|6369.61|6249.61|7
1656019730000|2022-06-23 21:28:50|6370.31|6250.31|6370.14|6250.14|6370.39|6250.39|6370|6250|7
1656019740000|2022-06-23 21:29:00|6370.15|6250.15|6370.51|6250.51|6370.51|6250.51|6370.15|6250.15|10
1656019750000|2022-06-23 21:29:10|6370.62|6250.62|6371.35|6251.35|6371.39|6251.39|6370.57|6250.57|10
1656019760000|2022-06-23 21:29:20|6371.41|6251.41|6372.12|6252.12|6372.22|6252.22|6371.29|6251.29|10
1656019770000|2022-06-23 21:29:30|6372.13|6252.13|6372.16|6252.16|6372.19|6252.19|6371.99|6251.99|8
1656019780000|2022-06-23 21:29:40|6372.2|6252.2|6372.36|6252.36|6372.36|6252.36|6372.2|6252.2|10
1656019790000|2022-06-23 21:29:50|6372.32|6252.32|6372.41|6252.41|6372.44|6252.44|6372.28|6252.28|7
1656019800000|2022-06-23 21:30:00|6372.4|6252.4|6372.06|6252.06|6372.48|6252.48|6371.99|6251.99|10
1656019810000|2022-06-23 21:30:10|6372.04|6252.04|6372.31|6252.31|6372.32|6252.32|6372.04|6252.04|7
1656019820000|2022-06-23 21:30:20|6371.9|6251.9|6371.02|6251.02|6371.9|6251.9|6370.94|6250.94|10
1656019830000|2022-06-23 21:30:30|6371.09|6251.09|6370.92|6250.92|6371.17|6251.17|6370.92|6250.92|7
1656019840000|2022-06-23 21:30:40|6370.94|6250.94|6370.89|6250.89|6371.08|6251.08|6370.89|6250.89|8
1656019850000|2022-06-23 21:30:50|6370.9|6250.9|6371.09|6251.09|6371.18|6251.18|6370.9|6250.9|7
1656019860000|2022-06-23 21:31:00|6371.18|6251.18|6371.24|6251.24|6371.25|6251.25|6371.18|6251.18|7
1656019870000|2022-06-23 21:31:10|6371.26|6251.26|6371.19|6251.19|6371.31|6251.31|6371.18|6251.18|9
1656019880000|2022-06-23 21:31:20|6371.16|6251.16|6371.74|6251.74|6371.74|6251.74|6371.12|6251.12|10
1656019890000|2022-06-23 21:31:30|6371.76|6251.76|6371.5|6251.5|6371.76|6251.76|6371.5|6251.5|8
1656019900000|2022-06-23 21:31:40|6371.39|6251.39|6371.94|6251.94|6371.94|6251.94|6371.39|6251.39|9
1656019910000|2022-06-23 21:31:50|6371.95|6251.95|6371.73|6251.73|6371.96|6251.96|6371.73|6251.73|8
1656019920000|2022-06-23 21:32:00|6371.78|6251.78|6371.33|6251.33|6371.78|6251.78|6371.33|6251.33|7
1656019930000|2022-06-23 21:32:10|6371.37|6251.37|6372.06|6252.06|6372.06|6252.06|6371.37|6251.37|9
1656019940000|2022-06-23 21:32:20|6372.08|6252.08|6372.14|6252.14|6372.29|6252.29|6372.08|6252.08|9
1656019950000|2022-06-23 21:32:30|6372.17|6252.17|6372.11|6252.11|6372.2|6252.2|6372.06|6252.06|9
1656019960000|2022-06-23 21:32:40|6372.08|6252.08|6371.74|6251.74|6372.08|6252.08|6371.73|6251.73|8
1656019970000|2022-06-23 21:32:50|6371.82|6251.82|6371.65|6251.65|6371.82|6251.82|6371.65|6251.65|5
1656019980000|2022-06-23 21:33:00|6371.6|6251.6|6371.39|6251.39|6371.65|6251.65|6371.37|6251.37|10
1656019990000|2022-06-23 21:33:10|6371.37|6251.37|6371.36|6251.36|6371.39|6251.39|6371.36|6251.36|5
1656020000000|2022-06-23 21:33:20|6371.34|6251.34|6371.69|6251.69|6371.69|6251.69|6371.34|6251.34|8
1656020010000|2022-06-23 21:33:30|6371.8|6251.8|6371.34|6251.34|6371.8|6251.8|6371.34|6251.34|10
1656020020000|2022-06-23 21:33:40|6371.44|6251.44|6371.28|6251.28|6371.58|6251.58|6371.28|6251.28|9
1656020030000|2022-06-23 21:33:50|6371.26|6251.26|6371.56|6251.56|6371.58|6251.58|6371.26|6251.26|10
1656020040000|2022-06-23 21:34:00|6371.44|6251.44|6371.01|6251.01|6371.44|6251.44|6371.01|6251.01|9
1656020050000|2022-06-23 21:34:10|6371.08|6251.08|6370.72|6250.72|6371.1|6251.1|6370.7|6250.7|8
1656020060000|2022-06-23 21:34:20|6370.76|6250.76|6371.3|6251.3|6371.3|6251.3|6370.76|6250.76|9
1656020070000|2022-06-23 21:34:30|6371.35|6251.35|6371.08|6251.08|6371.48|6251.48|6371.08|6251.08|9
1656020080000|2022-06-23 21:34:40|6371.06|6251.06|6371.07|6251.07|6371.25|6251.25|6371.01|6251.01|10
1656020090000|2022-06-23 21:34:50|6371.11|6251.11|6371.19|6251.19|6371.19|6251.19|6371.05|6251.05|8
1656020100000|2022-06-23 21:35:00|6371.2|6251.2|6371.25|6251.25|6371.3|6251.3|6371.2|6251.2|6
1656020110000|2022-06-23 21:35:10|6371.12|6251.12|6369.44|6249.44|6371.12|6251.12|6369.44|6249.44|10
1656020120000|2022-06-23 21:35:20|6369.33|6249.33|6368.99|6248.99|6369.33|6249.33|6368.99|6248.99|9
1656020130000|2022-06-23 21:35:30|6368.63|6248.63|6367.13|6247.13|6368.93|6248.93|6367.13|6247.13|10
1656020140000|2022-06-23 21:35:40|6367.29|6247.29|6363.92|6243.92|6367.29|6247.29|6363.34|6243.34|10
1656020150000|2022-06-23 21:35:50|6363.33|6243.33|6356.06|6236.06|6363.33|6243.33|6356.06|6236.06|10
1656020160000|2022-06-23 21:36:00|6357.07|6237.07|6348.28|6228.28|6357.07|6237.07|6348.28|6228.28|10
1656020170000|2022-06-23 21:36:10|6348.04|6228.04|6348.28|6228.28|6348.28|6228.28|6345.47|6225.47|10
1656020180000|2022-06-23 21:36:20|6347.49|6227.49|6345.12|6225.12|6348.36|6228.36|6345.12|6225.12|10
1656020190000|2022-06-23 21:36:30|6344.67|6224.67|6344.49|6224.49|6345.19|6225.19|6344.42|6224.42|10
1656020200000|2022-06-23 21:36:40|6344.41|6224.41|6343.34|6223.34|6344.75|6224.75|6343.34|6223.34|10
1656020210000|2022-06-23 21:36:50|6343.22|6223.22|6343.08|6223.08|6343.31|6223.31|6342.96|6222.96|10
1656020220000|2022-06-23 21:37:00|6342.97|6222.97|6343.49|6223.49|6343.76|6223.76|6342.88|6222.88|10
1656020230000|2022-06-23 21:37:10|6343.48|6223.48|6340.44|6220.44|6343.48|6223.48|6340.44|6220.44|10
1656020240000|2022-06-23 21:37:20|6340.42|6220.42|6340.52|6220.52|6340.74|6220.74|6340.07|6220.07|9
1656020250000|2022-06-23 21:37:30|6340.57|6220.57|6340.97|6220.97|6341.24|6221.24|6340.43|6220.43|10
1656020260000|2022-06-23 21:37:40|6340.77|6220.77|6340.14|6220.14|6340.77|6220.77|6340.11|6220.11|9
1656020270000|2022-06-23 21:37:50|6340.09|6220.09|6340.3|6220.3|6340.36|6220.36|6340.03|6220.03|8
1656020280000|2022-06-23 21:38:00|6340.41|6220.41|6341.09|6221.09|6341.09|6221.09|6340.22|6220.22|9
1656020290000|2022-06-23 21:38:10|6340.8|6220.8|6339.57|6219.57|6340.88|6220.88|6339.57|6219.57|10
1656020300000|2022-06-23 21:38:20|6339.82|6219.82|6340.63|6220.63|6340.63|6220.63|6339.53|6219.53|10
1656020310000|2022-06-23 21:38:30|6340.5|6220.5|6341.89|6221.89|6341.93|6221.93|6340.5|6220.5|9
1656020320000|2022-06-23 21:38:40|6342.2|6222.2|6342.99|6222.99|6343.12|6223.12|6342.2|6222.2|10
1656020330000|2022-06-23 21:38:50|6343.08|6223.08|6343.13|6223.13|6343.13|6223.13|6342.16|6222.16|9
1656020340000|2022-06-23 21:39:00|6343.7|6223.7|6345.7|6225.7|6345.86|6225.86|6343.7|6223.7|9
1656020350000|2022-06-23 21:39:10|6345.72|6225.72|6345.93|6225.93|6345.93|6225.93|6345.3|6225.3|10
1656020360000|2022-06-23 21:39:20|6345.95|6225.95|6346.4|6226.4|6346.4|6226.4|6345.84|6225.84|9
1656020370000|2022-06-23 21:39:30|6346.45|6226.45|6346.66|6226.66|6346.66|6226.66|6346.44|6226.44|9
1656020380000|2022-06-23 21:39:40|6346.93|6226.93|6346.93|6226.93|6347.01|6227.01|6346.7|6226.7|10
1656020390000|2022-06-23 21:39:50|6347.1|6227.1|6347.03|6227.03|6347.31|6227.31|6347|6227|9
1656020400000|2022-06-23 21:40:00|6347.01|6227.01|6347.06|6227.06|6347.21|6227.21|6346.92|6226.92|10
1656020410000|2022-06-23 21:40:10|6347.03|6227.03|6346.32|6226.32|6347.03|6227.03|6346.32|6226.32|10
1656020420000|2022-06-23 21:40:20|6346.25|6226.25|6346.27|6226.27|6346.3|6226.3|6346.16|6226.16|8
1656020430000|2022-06-23 21:40:30|6346.24|6226.24|6346.25|6226.25|6346.27|6226.27|6346.18|6226.18|5
1656020440000|2022-06-23 21:40:40|6346.03|6226.03|6345.51|6225.51|6346.2|6226.2|6345.51|6225.51|10
1656020450000|2022-06-23 21:40:50|6345.41|6225.41|6345.17|6225.17|6345.45|6225.45|6345.07|6225.07|10
1656020460000|2022-06-23 21:41:00|6345.14|6225.14|6344.36|6224.36|6345.2|6225.2|6344.36|6224.36|9
1656020470000|2022-06-23 21:41:10|6344.33|6224.33|6344.38|6224.38|6344.38|6224.38|6344.17|6224.17|9
1656020480000|2022-06-23 21:41:20|6344.39|6224.39|6344.08|6224.08|6344.44|6224.44|6344.08|6224.08|10
1656020490000|2022-06-23 21:41:30|6344.26|6224.26|6343.55|6223.55|6344.26|6224.26|6343.47|6223.47|10
1656020500000|2022-06-23 21:41:40|6343.84|6223.84|6342.85|6222.85|6343.84|6223.84|6342.85|6222.85|10
1656020510000|2022-06-23 21:41:50|6342.62|6222.62|6342.54|6222.54|6342.86|6222.86|6342.47|6222.47|9
1656020520000|2022-06-23 21:42:00|6342.6|6222.6|6341.87|6221.87|6342.94|6222.94|6341.82|6221.82|10
1656020530000|2022-06-23 21:42:10|6341.64|6221.64|6340.88|6220.88|6341.67|6221.67|6340.75|6220.75|9
1656020540000|2022-06-23 21:42:20|6340.81|6220.81|6339.27|6219.27|6340.81|6220.81|6339.27|6219.27|10
1656020550000|2022-06-23 21:42:30|6339|6219|6337.09|6217.09|6339|6219|6337.07|6217.07|10
1656020560000|2022-06-23 21:42:40|6336.9|6216.9|6334.58|6214.58|6336.99|6216.99|6334.58|6214.58|10
1656020570000|2022-06-23 21:42:50|6334.15|6214.15|6332.85|6212.85|6334.15|6214.15|6332.23|6212.23|10
1656020580000|2022-06-23 21:43:00|6332.93|6212.93|6332.85|6212.85|6333.7|6213.7|6332.63|6212.63|10
1656020590000|2022-06-23 21:43:10|6332.57|6212.57|6331.73|6211.73|6332.57|6212.57|6331.72|6211.72|10
1656020600000|2022-06-23 21:43:20|6331.9|6211.9|6333.53|6213.53|6333.53|6213.53|6331.9|6211.9|10
1656020610000|2022-06-23 21:43:30|6333.71|6213.71|6334.74|6214.74|6334.74|6214.74|6333.12|6213.12|10
1656020620000|2022-06-23 21:43:40|6334.37|6214.37|6335.33|6215.33|6335.33|6215.33|6334.21|6214.21|8
1656020630000|2022-06-23 21:43:50|6335.13|6215.13|6334.95|6214.95|6335.94|6215.94|6334.95|6214.95|10
1656020640000|2022-06-23 21:44:00|6335.79|6215.79|6334.35|6214.35|6335.92|6215.92|6334.35|6214.35|10
1656020650000|2022-06-23 21:44:10|6334.56|6214.56|6335.26|6215.26|6335.37|6215.37|6334.01|6214.01|10
1656020660000|2022-06-23 21:44:20|6335.41|6215.41|6337.7|6217.7|6339.1|6219.1|6335.32|6215.32|10
1656020670000|2022-06-23 21:44:30|6337.77|6217.77|6339.16|6219.16|6339.16|6219.16|6336.95|6216.95|10
1656020680000|2022-06-23 21:44:40|6341.64|6221.64|6345.12|6225.12|6345.12|6225.12|6340.6|6220.6|10
1656020690000|2022-06-23 21:44:50|6345.1|6225.1|6343.72|6223.72|6345.61|6225.61|6343.24|6223.24|10
1656020700000|2022-06-23 21:45:00|6343.64|6223.64|6343.08|6223.08|6343.64|6223.64|6343.08|6223.08|10
1656020710000|2022-06-23 21:45:10|6342.72|6222.72|6342.77|6222.77|6342.77|6222.77|6342.38|6222.38|9
1656020720000|2022-06-23 21:45:20|6343.13|6223.13|6343.66|6223.66|6343.67|6223.67|6343.13|6223.13|10
1656020730000|2022-06-23 21:45:30|6343.69|6223.69|6343.26|6223.26|6343.69|6223.69|6343.26|6223.26|9
1656020740000|2022-06-23 21:45:40|6343.37|6223.37|6343.5|6223.5|6343.5|6223.5|6343.01|6223.01|9
1656020750000|2022-06-23 21:45:50|6343.6|6223.6|6344.14|6224.14|6344.14|6224.14|6343.6|6223.6|9
1656020760000|2022-06-23 21:46:00|6344.15|6224.15|6344.18|6224.18|6344.33|6224.33|6343.79|6223.79|10
1656020770000|2022-06-23 21:46:10|6344.17|6224.17|6343.27|6223.27|6344.17|6224.17|6343.27|6223.27|9
1656020780000|2022-06-23 21:46:20|6343.23|6223.23|6344.27|6224.27|6344.39|6224.39|6343.23|6223.23|10
1656020790000|2022-06-23 21:46:30|6344.25|6224.25|6344.12|6224.12|6344.34|6224.34|6344.06|6224.06|9
1656020800000|2022-06-23 21:46:40|6344.11|6224.11|6343.6|6223.6|6344.16|6224.16|6343.6|6223.6|9
1656020810000|2022-06-23 21:46:50|6343.51|6223.51|6343.69|6223.69|6343.82|6223.82|6343.44|6223.44|9
1656020820000|2022-06-23 21:47:00|6343.68|6223.68|6343.26|6223.26|6343.68|6223.68|6343.26|6223.26|10
1656020830000|2022-06-23 21:47:10|6343.13|6223.13|6343.34|6223.34|6343.34|6223.34|6342.94|6222.94|10
1656020840000|2022-06-23 21:47:20|6343.05|6223.05|6342.09|6222.09|6343.05|6223.05|6342.09|6222.09|9
1656020850000|2022-06-23 21:47:30|6342.39|6222.39|6339.62|6219.62|6342.39|6222.39|6339.51|6219.51|10
1656020860000|2022-06-23 21:47:40|6339.71|6219.71|6338.72|6218.72|6339.71|6219.71|6338.64|6218.64|9
1656020870000|2022-06-23 21:47:50|6338.81|6218.81|6339.08|6219.08|6339.08|6219.08|6338.79|6218.79|10
1656020880000|2022-06-23 21:48:00|6339.07|6219.07|6339.25|6219.25|6339.48|6219.48|6339.07|6219.07|10
1656020890000|2022-06-23 21:48:10|6339.2|6219.2|6338.97|6218.97|6339.23|6219.23|6338.87|6218.87|9
1656020900000|2022-06-23 21:48:20|6338.91|6218.91|6338.74|6218.74|6339.13|6219.13|6338.74|6218.74|9
1656020910000|2022-06-23 21:48:30|6338.78|6218.78|6338.48|6218.48|6338.78|6218.78|6338.23|6218.23|10
1656020920000|2022-06-23 21:48:40|6338.47|6218.47|6338.66|6218.66|6338.9|6218.9|6338.47|6218.47|9
1656020930000|2022-06-23 21:48:50|6338.52|6218.52|6338.13|6218.13|6338.52|6218.52|6338.04|6218.04|10
1656020940000|2022-06-23 21:49:00|6338.06|6218.06|6338.48|6218.48|6338.48|6218.48|6338.06|6218.06|9
1656020950000|2022-06-23 21:49:10|6338.46|6218.46|6338.4|6218.4|6338.57|6218.57|6338.31|6218.31|8
1656020960000|2022-06-23 21:49:20|6338.49|6218.49|6338.65|6218.65|6338.65|6218.65|6338.34|6218.34|9
1656020970000|2022-06-23 21:49:30|6338.61|6218.61|6338.96|6218.96|6339.02|6219.02|6338.55|6218.55|8
1656020980000|2022-06-23 21:49:40|6339|6219|6339.11|6219.11|6339.38|6219.38|6339|6219|10
1656020990000|2022-06-23 21:49:50|6339.16|6219.16|6339.16|6219.16|6339.26|6219.26|6339.14|6219.14|10
1656021000000|2022-06-23 21:50:00|6339.15|6219.15|6338.4|6218.4|6339.32|6219.32|6338.4|6218.4|10
1656021010000|2022-06-23 21:50:10|6338.38|6218.38|6339.12|6219.12|6339.12|6219.12|6338.38|6218.38|10
1656021020000|2022-06-23 21:50:20|6339.13|6219.13|6339.68|6219.68|6339.68|6219.68|6339.13|6219.13|8
1656021030000|2022-06-23 21:50:30|6339.72|6219.72|6339.54|6219.54|6339.73|6219.73|6339.32|6219.32|9
1656021040000|2022-06-23 21:50:40|6339.68|6219.68|6338.15|6218.15|6339.83|6219.83|6338.15|6218.15|10
1656021050000|2022-06-23 21:50:50|6338.07|6218.07|6337.23|6217.23|6338.07|6218.07|6337.23|6217.23|9
1656021060000|2022-06-23 21:51:00|6337.19|6217.19|6336.61|6216.61|6337.19|6217.19|6336.48|6216.48|10
1656021070000|2022-06-23 21:51:10|6336.87|6216.87|6337.59|6217.59|6337.59|6217.59|6336.82|6216.82|9
1656021080000|2022-06-23 21:51:20|6337.55|6217.55|6337.87|6217.87|6337.99|6217.99|6337.54|6217.54|9
1656021090000|2022-06-23 21:51:30|6337.93|6217.93|6338.39|6218.39|6338.39|6218.39|6337.9|6217.9|10
1656021100000|2022-06-23 21:51:40|6338.31|6218.31|6338.3|6218.3|6338.57|6218.57|6338.15|6218.15|8
1656021110000|2022-06-23 21:51:50|6338.34|6218.34|6338.83|6218.83|6338.94|6218.94|6338.34|6218.34|10
1656021120000|2022-06-23 21:52:00|6338.84|6218.84|6339.04|6219.04|6339.08|6219.08|6338.84|6218.84|8
1656021130000|2022-06-23 21:52:10|6338.98|6218.98|6338.32|6218.32|6338.98|6218.98|6338.32|6218.32|8
1656021140000|2022-06-23 21:52:20|6338.4|6218.4|6338.33|6218.33|6338.49|6218.49|6338.25|6218.25|8
1656021150000|2022-06-23 21:52:30|6338.1|6218.1|6337.81|6217.81|6338.17|6218.17|6337.81|6217.81|8
1656021160000|2022-06-23 21:52:40|6337.66|6217.66|6337.55|6217.55|6337.74|6217.74|6337.55|6217.55|8
1656021170000|2022-06-23 21:52:50|6337.41|6217.41|6337.6|6217.6|6338.18|6218.18|6337.41|6217.41|10
1656021180000|2022-06-23 21:53:00|6337.54|6217.54|6337.71|6217.71|6337.8|6217.8|6337.48|6217.48|10
1656021190000|2022-06-23 21:53:10|6337.4|6217.4|6336.97|6216.97|6337.4|6217.4|6336.97|6216.97|10
1656021200000|2022-06-23 21:53:20|6336.43|6216.43|6336.7|6216.7|6336.7|6216.7|6335.9|6215.9|10
1656021210000|2022-06-23 21:53:30|6336.65|6216.65|6335.8|6215.8|6336.68|6216.68|6335.61|6215.61|9
1656021220000|2022-06-23 21:53:40|6335.73|6215.73|6335.47|6215.47|6336|6216|6335.45|6215.45|9
1656021230000|2022-06-23 21:53:50|6335.66|6215.66|6335.45|6215.45|6335.7|6215.7|6335.45|6215.45|10
1656021240000|2022-06-23 21:54:00|6335.48|6215.48|6336.09|6216.09|6336.2|6216.2|6335.48|6215.48|10
1656021250000|2022-06-23 21:54:10|6336.14|6216.14|6336.18|6216.18|6336.31|6216.31|6336.07|6216.07|10
1656021260000|2022-06-23 21:54:20|6336.22|6216.22|6335.76|6215.76|6336.22|6216.22|6335.76|6215.76|9
1656021270000|2022-06-23 21:54:30|6335.71|6215.71|6335.76|6215.76|6335.8|6215.8|6335.66|6215.66|9
1656021280000|2022-06-23 21:54:40|6335.85|6215.85|6335.76|6215.76|6335.87|6215.87|6335.76|6215.76|6
1656021290000|2022-06-23 21:54:50|6336.02|6216.02|6335.88|6215.88|6336.28|6216.28|6335.88|6215.88|9
1656021300000|2022-06-23 21:55:00|6335.98|6215.98|6336.38|6216.38|6336.38|6216.38|6335.84|6215.84|7
1656021310000|2022-06-23 21:55:10|6336.42|6216.42|6336.64|6216.64|6336.77|6216.77|6336.4|6216.4|9
1656021320000|2022-06-23 21:55:20|6336.66|6216.66|6336.62|6216.62|6336.69|6216.69|6336.55|6216.55|9
1656021330000|2022-06-23 21:55:30|6336.58|6216.58|6336.27|6216.27|6336.58|6216.58|6336.23|6216.23|9
1656021340000|2022-06-23 21:55:40|6336.4|6216.4|6336.39|6216.39|6336.59|6216.59|6336.24|6216.24|8
1656021350000|2022-06-23 21:55:50|6336.32|6216.32|6336.29|6216.29|6336.51|6216.51|6336.28|6216.28|9
1656021360000|2022-06-23 21:56:00|6336.12|6216.12|6335.93|6215.93|6336.34|6216.34|6335.93|6215.93|10
1656021370000|2022-06-23 21:56:10|6335.99|6215.99|6336.17|6216.17|6336.17|6216.17|6335.95|6215.95|9
1656021380000|2022-06-23 21:56:20|6336.23|6216.23|6335.93|6215.93|6336.33|6216.33|6335.93|6215.93|10
1656021390000|2022-06-23 21:56:30|6335.95|6215.95|6336.35|6216.35|6336.39|6216.39|6335.87|6215.87|8
1656021400000|2022-06-23 21:56:40|6336.33|6216.33|6336.55|6216.55|6336.66|6216.66|6336.19|6216.19|10
1656021410000|2022-06-23 21:56:50|6336.45|6216.45|6337.6|6217.6|6337.6|6217.6|6336.45|6216.45|10
1656021420000|2022-06-23 21:57:00|6337.59|6217.59|6338.47|6218.47|6338.47|6218.47|6337.59|6217.59|10
1656021430000|2022-06-23 21:57:10|6338.49|6218.49|6338.46|6218.46|6338.64|6218.64|6338.44|6218.44|10
1656021440000|2022-06-23 21:57:20|6338.52|6218.52|6338.72|6218.72|6338.89|6218.89|6338.52|6218.52|9
1656021450000|2022-06-23 21:57:30|6338.58|6218.58|6336.31|6216.31|6338.63|6218.63|6336.31|6216.31|10
1656021460000|2022-06-23 21:57:40|6336.46|6216.46|6336.91|6216.91|6336.91|6216.91|6336.46|6216.46|10
1656021470000|2022-06-23 21:57:50|6336.94|6216.94|6336.82|6216.82|6337.12|6217.12|6336.82|6216.82|8
1656021480000|2022-06-23 21:58:00|6336.8|6216.8|6337.04|6217.04|6337.04|6217.04|6336.7|6216.7|9
1656021490000|2022-06-23 21:58:10|6337.02|6217.02|6336.96|6216.96|6337.02|6217.02|6336.82|6216.82|7
1656021500000|2022-06-23 21:58:20|6336.95|6216.95|6336.54|6216.54|6336.95|6216.95|6336.36|6216.36|8
1656021510000|2022-06-23 21:58:30|6336.37|6216.37|6336.69|6216.69|6336.69|6216.69|6336.33|6216.33|10
1656021520000|2022-06-23 21:58:40|6336.64|6216.64|6336.58|6216.58|6336.91|6216.91|6336.58|6216.58|9
1656021530000|2022-06-23 21:58:50|6336.49|6216.49|6335.4|6215.4|6336.53|6216.53|6335.4|6215.4|9
1656021540000|2022-06-23 21:59:00|6335.19|6215.19|6331.44|6211.44|6335.19|6215.19|6331.44|6211.44|10
1656021550000|2022-06-23 21:59:10|6331.31|6211.31|6331.62|6211.62|6331.73|6211.73|6331.31|6211.31|9
1656021560000|2022-06-23 21:59:20|6331.18|6211.18|6329.92|6209.92|6331.18|6211.18|6329.92|6209.92|9
1656021570000|2022-06-23 21:59:30|6329.68|6209.68|6328.82|6208.82|6329.73|6209.73|6328.82|6208.82|10
1656021580000|2022-06-23 21:59:40|6328.59|6208.59|6326.1|6206.1|6328.59|6208.59|6326.1|6206.1|10
1656021590000|2022-06-23 21:59:50|6326.24|6206.24|6324.75|6204.75|6326.24|6206.24|6324.75|6204.75|10
1656021600000|2022-06-23 22:00:00|6325|6205|6323.92|6203.92|6325|6205|6323.92|6203.92|10
1656021610000|2022-06-23 22:00:10|6323.8|6203.8|6322.49|6202.49|6324.12|6204.12|6322.49|6202.49|10
1656021620000|2022-06-23 22:00:20|6322.19|6202.19|6321.52|6201.52|6322.19|6202.19|6321.3|6201.3|10
1656021630000|2022-06-23 22:00:30|6321.9|6201.9|6323.51|6203.51|6323.51|6203.51|6321.9|6201.9|10
1656021640000|2022-06-23 22:00:40|6323.8|6203.8|6324.69|6204.69|6324.7|6204.7|6323.8|6203.8|10
1656021650000|2022-06-23 22:00:50|6324.7|6204.7|6325.44|6205.44|6325.44|6205.44|6324.63|6204.63|9
1656021660000|2022-06-23 22:01:00|6325.61|6205.61|6325.32|6205.32|6325.61|6205.61|6325.16|6205.16|10
1656021670000|2022-06-23 22:01:10|6326.03|6206.03|6328.92|6208.92|6328.92|6208.92|6326.03|6206.03|9
1656021680000|2022-06-23 22:01:20|6329.28|6209.28|6330.88|6210.88|6330.89|6210.89|6329.28|6209.28|8
1656021690000|2022-06-23 22:01:30|6331.24|6211.24|6332.14|6212.14|6332.27|6212.27|6331.24|6211.24|9
1656021700000|2022-06-23 22:01:40|6332.17|6212.17|6331.24|6211.24|6332.17|6212.17|6331.17|6211.17|10
1656021710000|2022-06-23 22:01:50|6331.21|6211.21|6330.54|6210.54|6331.25|6211.25|6330.54|6210.54|9
1656021720000|2022-06-23 22:02:00|6330.56|6210.56|6329.66|6209.66|6330.59|6210.59|6329.66|6209.66|10
1656021730000|2022-06-23 22:02:10|6329.11|6209.11|6327.86|6207.86|6329.2|6209.2|6327.86|6207.86|9
1656021740000|2022-06-23 22:02:20|6328.04|6208.04|6326.87|6206.87|6328.04|6208.04|6326.67|6206.67|10
1656021750000|2022-06-23 22:02:30|6326.97|6206.97|6326.93|6206.93|6327.69|6207.69|6326.93|6206.93|10
1656021760000|2022-06-23 22:02:40|6326.63|6206.63|6323.64|6203.64|6326.98|6206.98|6323.64|6203.64|10
1656021770000|2022-06-23 22:02:50|6323.65|6203.65|6323.19|6203.19|6323.65|6203.65|6322.74|6202.74|10
1656021780000|2022-06-23 22:03:00|6323.33|6203.33|6323.51|6203.51|6323.7|6203.7|6323.1|6203.1|10
1656021790000|2022-06-23 22:03:10|6323.56|6203.56|6324.39|6204.39|6324.39|6204.39|6323.48|6203.48|9
1656021800000|2022-06-23 22:03:20|6325.01|6205.01|6324.89|6204.89|6325.24|6205.24|6324.32|6204.32|10
1656021810000|2022-06-23 22:03:30|6324.86|6204.86|6326.18|6206.18|6326.32|6206.32|6324.86|6204.86|10
1656021820000|2022-06-23 22:03:40|6326.94|6206.94|6326.6|6206.6|6327.6|6207.6|6326.6|6206.6|10
1656021830000|2022-06-23 22:03:50|6327.09|6207.09|6327.36|6207.36|6327.48|6207.48|6326.75|6206.75|9
1656021840000|2022-06-23 22:04:00|6327.52|6207.52|6328.46|6208.46|6328.51|6208.51|6327.45|6207.45|9
1656021850000|2022-06-23 22:04:10|6328.66|6208.66|6330.43|6210.43|6330.43|6210.43|6328.66|6208.66|10
1656021860000|2022-06-23 22:04:20|6330.66|6210.66|6336.76|6216.76|6336.76|6216.76|6330.66|6210.66|10
1656021870000|2022-06-23 22:04:30|6339.05|6219.05|6345.71|6225.71|6345.71|6225.71|6339.05|6219.05|10
1656021880000|2022-06-23 22:04:40|6346.54|6226.54|6348.24|6228.24|6348.32|6228.32|6346.18|6226.18|10
1656021890000|2022-06-23 22:04:50|6347.95|6227.95|6353.9|6233.9|6355.2|6235.2|6347.91|6227.91|10
1656021900000|2022-06-23 22:05:00|6355.49|6235.49|6358.84|6238.84|6359.49|6239.49|6355.49|6235.49|10
1656021910000|2022-06-23 22:05:10|6360.05|6240.05|6361.93|6241.93|6361.93|6241.93|6360.05|6240.05|9
1656021920000|2022-06-23 22:05:20|6361.95|6241.95|6362.69|6242.69|6363.35|6243.35|6361.95|6241.95|10
1656021930000|2022-06-23 22:05:30|6362.46|6242.46|6358.68|6238.68|6362.46|6242.46|6358.68|6238.68|10
1656021940000|2022-06-23 22:05:40|6358.06|6238.06|6355.42|6235.42|6358.06|6238.06|6355.42|6235.42|10
1656021950000|2022-06-23 22:05:50|6355.17|6235.17|6352.4|6232.4|6355.17|6235.17|6352.4|6232.4|10
1656021960000|2022-06-23 22:06:00|6352.54|6232.54|6350.01|6230.01|6352.54|6232.54|6350.01|6230.01|10
1656021970000|2022-06-23 22:06:10|6349.82|6229.82|6349.57|6229.57|6350.04|6230.04|6349.33|6229.33|10
1656021980000|2022-06-23 22:06:20|6349.49|6229.49|6348.44|6228.44|6349.49|6229.49|6348.32|6228.32|10
1656021990000|2022-06-23 22:06:30|6348.42|6228.42|6348.71|6228.71|6349.34|6229.34|6348.42|6228.42|10
1656022000000|2022-06-23 22:06:40|6348.67|6228.67|6348.41|6228.41|6349.1|6229.1|6348.01|6228.01|10
1656022010000|2022-06-23 22:06:50|6347.74|6227.74|6347.36|6227.36|6347.75|6227.75|6347.17|6227.17|10
1656022020000|2022-06-23 22:07:00|6347.8|6227.8|6347.31|6227.31|6347.8|6227.8|6347.21|6227.21|10
1656022030000|2022-06-23 22:07:10|6347.27|6227.27|6346.4|6226.4|6347.27|6227.27|6345.33|6225.33|9
1656022040000|2022-06-23 22:07:20|6346.06|6226.06|6346.13|6226.13|6346.4|6226.4|6345.7|6225.7|10
1656022050000|2022-06-23 22:07:30|6346.15|6226.15|6347.26|6227.26|6347.26|6227.26|6346.15|6226.15|8
1656022060000|2022-06-23 22:07:40|6347.41|6227.41|6349.72|6229.72|6350.05|6230.05|6347.33|6227.33|10
1656022070000|2022-06-23 22:07:50|6351.5|6231.5|6359.14|6239.14|6359.14|6239.14|6351.28|6231.28|10
1656022080000|2022-06-23 22:08:00|6358.87|6238.87|6362.11|6242.11|6362.11|6242.11|6358.71|6238.71|10
1656022090000|2022-06-23 22:08:10|6361.93|6241.93|6363.89|6243.89|6363.89|6243.89|6361.93|6241.93|10
1656022100000|2022-06-23 22:08:20|6364.22|6244.22|6364.78|6244.78|6365.01|6245.01|6363.76|6243.76|10
1656022110000|2022-06-23 22:08:30|6364.82|6244.82|6365.02|6245.02|6365.28|6245.28|6363.77|6243.77|10
1656022120000|2022-06-23 22:08:40|6366.49|6246.49|6369.45|6249.45|6370.47|6250.47|6366.49|6246.49|10
1656022130000|2022-06-23 22:08:50|6370.04|6250.04|6370.38|6250.38|6370.77|6250.77|6369.92|6249.92|10
1656022140000|2022-06-23 22:09:00|6370.35|6250.35|6371.32|6251.32|6371.32|6251.32|6369.85|6249.85|10
1656022150000|2022-06-23 22:09:10|6371.35|6251.35|6369.45|6249.45|6371.35|6251.35|6369.19|6249.19|10
1656022160000|2022-06-23 22:09:20|6369.57|6249.57|6369.1|6249.1|6369.58|6249.58|6369.06|6249.06|10
1656022170000|2022-06-23 22:09:30|6369.24|6249.24|6369.4|6249.4|6369.4|6249.4|6368.79|6248.79|10
1656022180000|2022-06-23 22:09:40|6369.43|6249.43|6370.02|6250.02|6370.18|6250.18|6369.43|6249.43|10
1656022190000|2022-06-23 22:09:50|6370.11|6250.11|6367.44|6247.44|6370.16|6250.16|6367.44|6247.44|10
1656022200000|2022-06-23 22:10:00|6367.85|6247.85|6367.93|6247.93|6367.93|6247.93|6366.96|6246.96|10
1656022210000|2022-06-23 22:10:10|6367.62|6247.62|6366.77|6246.77|6368.18|6248.18|6366.77|6246.77|10
1656022220000|2022-06-23 22:10:20|6366.47|6246.47|6365.41|6245.41|6366.47|6246.47|6365.41|6245.41|8
1656022230000|2022-06-23 22:10:30|6365.4|6245.4|6364.49|6244.49|6365.4|6245.4|6364.49|6244.49|9
1656022240000|2022-06-23 22:10:40|6364.35|6244.35|6363.3|6243.3|6364.35|6244.35|6363.3|6243.3|10
1656022250000|2022-06-23 22:10:50|6363.21|6243.21|6361.41|6241.41|6363.21|6243.21|6361.37|6241.37|9
1656022260000|2022-06-23 22:11:00|6361.2|6241.2|6359.4|6239.4|6361.2|6241.2|6359.4|6239.4|10
1656022270000|2022-06-23 22:11:10|6359.53|6239.53|6359.21|6239.21|6359.53|6239.53|6359.17|6239.17|9
1656022280000|2022-06-23 22:11:20|6359.35|6239.35|6358.42|6238.42|6359.48|6239.48|6358.42|6238.42|10
1656022290000|2022-06-23 22:11:30|6358.52|6238.52|6357.43|6237.43|6358.52|6238.52|6357.43|6237.43|9
1656022300000|2022-06-23 22:11:40|6357.48|6237.48|6356.9|6236.9|6357.48|6237.48|6356.1|6236.1|10
1656022310000|2022-06-23 22:11:50|6356.96|6236.96|6358.47|6238.47|6358.49|6238.49|6356.96|6236.96|9
1656022320000|2022-06-23 22:12:00|6358.56|6238.56|6358.06|6238.06|6359.22|6239.22|6357.78|6237.78|10
1656022330000|2022-06-23 22:12:10|6357.85|6237.85|6357.71|6237.71|6358.38|6238.38|6357.58|6237.58|10
1656022340000|2022-06-23 22:12:20|6357.25|6237.25|6357.57|6237.57|6357.72|6237.72|6357.02|6237.02|10
1656022350000|2022-06-23 22:12:30|6357.48|6237.48|6355.98|6235.98|6357.54|6237.54|6355.98|6235.98|10
1656022360000|2022-06-23 22:12:40|6356.2|6236.2|6355.64|6235.64|6356.2|6236.2|6355.56|6235.56|10
1656022370000|2022-06-23 22:12:50|6355.58|6235.58|6355.43|6235.43|6355.98|6235.98|6355.16|6235.16|9
1656022380000|2022-06-23 22:13:00|6355.6|6235.6|6355.46|6235.46|6355.89|6235.89|6355.18|6235.18|9
1656022390000|2022-06-23 22:13:10|6355.65|6235.65|6356.32|6236.32|6356.45|6236.45|6355.47|6235.47|10
1656022400000|2022-06-23 22:13:20|6357.16|6237.16|6360.44|6240.44|6360.44|6240.44|6357.16|6237.16|10
1656022410000|2022-06-23 22:13:30|6360.99|6240.99|6366.19|6246.19|6366.43|6246.43|6360.99|6240.99|10
1656022420000|2022-06-23 22:13:40|6366.39|6246.39|6367.47|6247.47|6367.63|6247.63|6366.21|6246.21|10
1656022430000|2022-06-23 22:13:50|6367.53|6247.53|6367.51|6247.51|6367.92|6247.92|6367.47|6247.47|10
1656022440000|2022-06-23 22:14:00|6367.42|6247.42|6367.19|6247.19|6367.79|6247.79|6367.19|6247.19|10
1656022450000|2022-06-23 22:14:10|6367.14|6247.14|6366.03|6246.03|6367.48|6247.48|6366.03|6246.03|10
1656022460000|2022-06-23 22:14:20|6365.93|6245.93|6366.04|6246.04|6366.33|6246.33|6365.36|6245.36|10
1656022470000|2022-06-23 22:14:30|6365.77|6245.77|6366.12|6246.12|6366.29|6246.29|6365.77|6245.77|9
1656022480000|2022-06-23 22:14:40|6365.92|6245.92|6366.1|6246.1|6366.25|6246.25|6365.14|6245.14|10
1656022490000|2022-06-23 22:14:50|6365.39|6245.39|6365.74|6245.74|6365.83|6245.83|6365.39|6245.39|10
1656022500000|2022-06-23 22:15:00|6366.09|6246.09|6367.34|6247.34|6367.51|6247.51|6366.09|6246.09|10
1656022510000|2022-06-23 22:15:10|6367.65|6247.65|6370.82|6250.82|6370.82|6250.82|6367.37|6247.37|10
1656022520000|2022-06-23 22:15:20|6371.05|6251.05|6372.09|6252.09|6372.09|6252.09|6371.05|6251.05|10
1656022530000|2022-06-23 22:15:30|6372.45|6252.45|6372.12|6252.12|6372.45|6252.45|6371.9|6251.9|9
1656022540000|2022-06-23 22:15:40|6372.41|6252.41|6372.79|6252.79|6373.08|6253.08|6372.41|6252.41|9
1656022550000|2022-06-23 22:15:50|6372.76|6252.76|6370.56|6250.56|6372.81|6252.81|6370.56|6250.56|10
1656022560000|2022-06-23 22:16:00|6369.56|6249.56|6369.78|6249.78|6369.82|6249.82|6369.44|6249.44|10
1656022570000|2022-06-23 22:16:10|6369.27|6249.27|6367.57|6247.57|6369.49|6249.49|6367.57|6247.57|10
1656022580000|2022-06-23 22:16:20|6367.72|6247.72|6368.24|6248.24|6368.27|6248.27|6367.52|6247.52|10
1656022590000|2022-06-23 22:16:30|6368.49|6248.49|6370.35|6250.35|6370.35|6250.35|6368.45|6248.45|10
1656022600000|2022-06-23 22:16:40|6370.23|6250.23|6371.29|6251.29|6371.29|6251.29|6370.23|6250.23|9
1656022610000|2022-06-23 22:16:50|6372.02|6252.02|6371.65|6251.65|6372.21|6252.21|6371.55|6251.55|10
1656022620000|2022-06-23 22:17:00|6371.95|6251.95|6372.97|6252.97|6372.97|6252.97|6371.93|6251.93|10
1656022630000|2022-06-23 22:17:10|6372.82|6252.82|6373.01|6253.01|6373.08|6253.08|6372.73|6252.73|10
1656022640000|2022-06-23 22:17:20|6372.75|6252.75|6372.75|6252.75|6373.03|6253.03|6372.69|6252.69|10
1656022650000|2022-06-23 22:17:30|6372.67|6252.67|6372.33|6252.33|6372.77|6252.77|6372.33|6252.33|10
1656022660000|2022-06-23 22:17:40|6372.21|6252.21|6372.04|6252.04|6372.29|6252.29|6372.01|6252.01|10
1656022670000|2022-06-23 22:17:50|6372.05|6252.05|6372.85|6252.85|6372.85|6252.85|6372.02|6252.02|9
1656022680000|2022-06-23 22:18:00|6372.46|6252.46|6377.84|6257.84|6377.84|6257.84|6372.44|6252.44|10
1656022690000|2022-06-23 22:18:10|6378.11|6258.11|6379.91|6259.91|6380.23|6260.23|6378.11|6258.11|10
1656022700000|2022-06-23 22:18:20|6380.78|6260.78|6384.27|6264.27|6384.27|6264.27|6380.6|6260.6|10
1656022710000|2022-06-23 22:18:30|6383.06|6263.06|6383.73|6263.73|6384.03|6264.03|6383.06|6263.06|10
1656022720000|2022-06-23 22:18:40|6383.97|6263.97|6386.76|6266.76|6386.76|6266.76|6383.97|6263.97|9
1656022730000|2022-06-23 22:18:50|6386.71|6266.71|6388.09|6268.09|6388.77|6268.77|6386.71|6266.71|10
1656022740000|2022-06-23 22:19:00|6388.1|6268.1|6387.84|6267.84|6388.17|6268.17|6387.77|6267.77|9
1656022750000|2022-06-23 22:19:10|6388.03|6268.03|6387.62|6267.62|6388.03|6268.03|6386.95|6266.95|10
1656022760000|2022-06-23 22:19:20|6387.33|6267.33|6386.52|6266.52|6387.74|6267.74|6386.52|6266.52|10
1656022770000|2022-06-23 22:19:30|6386.68|6266.68|6385.79|6265.79|6386.8|6266.8|6385.06|6265.06|10
1656022780000|2022-06-23 22:19:40|6385.85|6265.85|6383.46|6263.46|6385.92|6265.92|6383.39|6263.39|10
1656022790000|2022-06-23 22:19:50|6383.07|6263.07|6382.66|6262.66|6383.08|6263.08|6382.54|6262.54|10
1656022800000|2022-06-23 22:20:00|6382.78|6262.78|6382.49|6262.49|6383.18|6263.18|6381.91|6261.91|10
1656022810000|2022-06-23 22:20:10|6382.21|6262.21|6380.7|6260.7|6382.44|6262.44|6380.7|6260.7|10
1656022820000|2022-06-23 22:20:20|6381.27|6261.27|6379.97|6259.97|6381.27|6261.27|6379.88|6259.88|10
1656022830000|2022-06-23 22:20:30|6380.13|6260.13|6379.58|6259.58|6380.23|6260.23|6379.58|6259.58|10
1656022840000|2022-06-23 22:20:40|6379.9|6259.9|6379.57|6259.57|6380.25|6260.25|6379.57|6259.57|9
1656022850000|2022-06-23 22:20:50|6378.8|6258.8|6378.83|6258.83|6379.21|6259.21|6378.77|6258.77|10
1656022860000|2022-06-23 22:21:00|6378.8|6258.8|6377.88|6257.88|6378.81|6258.81|6377.88|6257.88|10
1656022870000|2022-06-23 22:21:10|6377.97|6257.97|6378.27|6258.27|6378.42|6258.42|6377.89|6257.89|9
1656022880000|2022-06-23 22:21:20|6378.41|6258.41|6377.56|6257.56|6378.51|6258.51|6377.56|6257.56|10
1656022890000|2022-06-23 22:21:30|6377.89|6257.89|6377.5|6257.5|6377.9|6257.9|6377.4|6257.4|10
1656022900000|2022-06-23 22:21:40|6377.98|6257.98|6378.5|6258.5|6378.5|6258.5|6377.48|6257.48|10
1656022910000|2022-06-23 22:21:50|6378.35|6258.35|6379.35|6259.35|6379.35|6259.35|6377.55|6257.55|10
1656022920000|2022-06-23 22:22:00|6379.27|6259.27|6380.35|6260.35|6380.35|6260.35|6379.24|6259.24|10
1656022930000|2022-06-23 22:22:10|6380.56|6260.56|6381.44|6261.44|6381.44|6261.44|6380.43|6260.43|10
1656022940000|2022-06-23 22:22:20|6381.66|6261.66|6381.19|6261.19|6382.03|6262.03|6381|6261|9
1656022950000|2022-06-23 22:22:30|6382.11|6262.11|6383.25|6263.25|6383.25|6263.25|6381.55|6261.55|9
1656022960000|2022-06-23 22:22:40|6383.03|6263.03|6384.18|6264.18|6384.25|6264.25|6382.98|6262.98|10
1656022970000|2022-06-23 22:22:50|6384.34|6264.34|6384.63|6264.63|6384.63|6264.63|6384.19|6264.19|10
1656022980000|2022-06-23 22:23:00|6384.69|6264.69|6384.7|6264.7|6384.9|6264.9|6384.58|6264.58|9
1656022990000|2022-06-23 22:23:10|6384.62|6264.62|6386.02|6266.02|6386.02|6266.02|6384.62|6264.62|9
1656023000000|2022-06-23 22:23:20|6386.38|6266.38|6387.83|6267.83|6387.83|6267.83|6386.38|6266.38|10
1656023010000|2022-06-23 22:23:30|6388.47|6268.47|6390.8|6270.8|6390.8|6270.8|6388.47|6268.47|10
1656023020000|2022-06-23 22:23:40|6391.35|6271.35|6393.75|6273.75|6394|6274|6391.33|6271.33|9
1656023030000|2022-06-23 22:23:50|6393.9|6273.9|6395.95|6275.95|6395.95|6275.95|6393.9|6273.9|10
1656023040000|2022-06-23 22:24:00|6395.67|6275.67|6394.85|6274.85|6395.67|6275.67|6394.76|6274.76|9
1656023050000|2022-06-23 22:24:10|6394.53|6274.53|6394.47|6274.47|6395|6275|6394.32|6274.32|10
1656023060000|2022-06-23 22:24:20|6394.09|6274.09|6394.18|6274.18|6394.31|6274.31|6393.96|6273.96|10
1656023070000|2022-06-23 22:24:30|6393.93|6273.93|6393.72|6273.72|6394.2|6274.2|6393.28|6273.28|10
1656023080000|2022-06-23 22:24:40|6393.59|6273.59|6392.57|6272.57|6393.59|6273.59|6392.5|6272.5|10
1656023090000|2022-06-23 22:24:50|6391.98|6271.98|6390.75|6270.75|6391.98|6271.98|6390.64|6270.64|10
1656023100000|2022-06-23 22:25:00|6391.14|6271.14|6389.98|6269.98|6391.14|6271.14|6389.82|6269.82|10
1656023110000|2022-06-23 22:25:10|6390.22|6270.22|6390.25|6270.25|6390.25|6270.25|6389.77|6269.77|10
1656023120000|2022-06-23 22:25:20|6390.09|6270.09|6390.55|6270.55|6390.55|6270.55|6390.04|6270.04|10
1656023130000|2022-06-23 22:25:30|6390.4|6270.4|6390.56|6270.56|6390.56|6270.56|6390.01|6270.01|10
1656023140000|2022-06-23 22:25:40|6390.46|6270.46|6389.63|6269.63|6390.82|6270.82|6389.63|6269.63|10
1656023150000|2022-06-23 22:25:50|6389.79|6269.79|6387.08|6267.08|6389.79|6269.79|6387.08|6267.08|10
1656023160000|2022-06-23 22:26:00|6387.37|6267.37|6387.91|6267.91|6387.91|6267.91|6386.5|6266.5|10
1656023170000|2022-06-23 22:26:10|6387.48|6267.48|6387.09|6267.09|6387.91|6267.91|6387.09|6267.09|10
1656023180000|2022-06-23 22:26:20|6387.04|6267.04|6386.98|6266.98|6387.23|6267.23|6386.84|6266.84|9
1656023190000|2022-06-23 22:26:30|6386.8|6266.8|6387.84|6267.84|6387.84|6267.84|6386.8|6266.8|10
1656023200000|2022-06-23 22:26:40|6388.07|6268.07|6388.15|6268.15|6388.6|6268.6|6387.21|6267.21|10
1656023210000|2022-06-23 22:26:50|6388.23|6268.23|6389.16|6269.16|6389.16|6269.16|6388.23|6268.23|10
1656023220000|2022-06-23 22:27:00|6389.58|6269.58|6391.58|6271.58|6391.58|6271.58|6389.18|6269.18|10
1656023230000|2022-06-23 22:27:10|6391.55|6271.55|6389.97|6269.97|6391.55|6271.55|6389.97|6269.97|10
1656023240000|2022-06-23 22:27:20|6389.82|6269.82|6389.67|6269.67|6390.14|6270.14|6389.67|6269.67|9
1656023250000|2022-06-23 22:27:30|6389.61|6269.61|6387.61|6267.61|6389.61|6269.61|6387.61|6267.61|10
1656023260000|2022-06-23 22:27:40|6387.46|6267.46|6386.69|6266.69|6387.46|6267.46|6386.6|6266.6|8
1656023270000|2022-06-23 22:27:50|6386.4|6266.4|6385.41|6265.41|6386.4|6266.4|6385.41|6265.41|10
1656023280000|2022-06-23 22:28:00|6385.44|6265.44|6386.27|6266.27|6386.27|6266.27|6385.16|6265.16|9
1656023290000|2022-06-23 22:28:10|6386.01|6266.01|6387.12|6267.12|6387.12|6267.12|6385.94|6265.94|9
1656023300000|2022-06-23 22:28:20|6387.31|6267.31|6388.03|6268.03|6388.74|6268.74|6387.31|6267.31|10
1656023310000|2022-06-23 22:28:30|6388.56|6268.56|6387.68|6267.68|6388.56|6268.56|6387.68|6267.68|9
1656023320000|2022-06-23 22:28:40|6388.34|6268.34|6398.03|6278.03|6398.03|6278.03|6387.5|6267.5|10
1656023330000|2022-06-23 22:28:50|6398.23|6278.23|6400.92|6280.92|6400.92|6280.92|6398.23|6278.23|10
1656023340000|2022-06-23 22:29:00|6401.18|6281.18|6401.75|6281.75|6402.14|6282.14|6401.18|6281.18|10
1656023350000|2022-06-23 22:29:10|6401.89|6281.89|6402.22|6282.22|6402.22|6282.22|6401.77|6281.77|9
1656023360000|2022-06-23 22:29:20|6401.74|6281.74|6402.96|6282.96|6402.96|6282.96|6401.49|6281.49|10
1656023370000|2022-06-23 22:29:30|6402.54|6282.54|6409.8|6289.8|6409.8|6289.8|6402.54|6282.54|10
1656023380000|2022-06-23 22:29:40|6410.08|6290.08|6415.4|6295.4|6415.4|6295.4|6410.08|6290.08|10
1656023390000|2022-06-23 22:29:50|6415.1|6295.1|6416.97|6296.97|6417|6297|6415.06|6295.06|9
1656023400000|2022-06-23 22:30:00|6416.84|6296.84|6418.75|6298.75|6418.75|6298.75|6416.16|6296.16|10
1656023410000|2022-06-23 22:30:10|6419.73|6299.73|6420.67|6300.67|6420.94|6300.94|6419.73|6299.73|10
1656023420000|2022-06-23 22:30:20|6420.54|6300.54|6419.79|6299.79|6420.54|6300.54|6419.62|6299.62|10
1656023430000|2022-06-23 22:30:30|6419.88|6299.88|6416.98|6296.98|6419.88|6299.88|6416.67|6296.67|10
1656023440000|2022-06-23 22:30:40|6416.61|6296.61|6419.68|6299.68|6419.68|6299.68|6415.6|6295.6|10
1656023450000|2022-06-23 22:30:50|6419.77|6299.77|6422.65|6302.65|6422.65|6302.65|6419.74|6299.74|10
1656023460000|2022-06-23 22:31:00|6423.81|6303.81|6424.04|6304.04|6425.29|6305.29|6423.81|6303.81|10
1656023470000|2022-06-23 22:31:10|6423.74|6303.74|6423.32|6303.32|6423.74|6303.74|6423.32|6303.32|9
1656023480000|2022-06-23 22:31:20|6423.43|6303.43|6422.8|6302.8|6423.43|6303.43|6422.69|6302.69|7
1656023490000|2022-06-23 22:31:30|6422.58|6302.58|6422.54|6302.54|6422.58|6302.58|6422.32|6302.32|10
1656023500000|2022-06-23 22:31:40|6422.81|6302.81|6421.85|6301.85|6422.88|6302.88|6421.79|6301.79|10
1656023510000|2022-06-23 22:31:50|6421.45|6301.45|6419.53|6299.53|6421.53|6301.53|6419.22|6299.22|10
1656023520000|2022-06-23 22:32:00|6421.04|6301.04|6423.48|6303.48|6423.69|6303.69|6420.43|6300.43|10
1656023530000|2022-06-23 22:32:10|6423.08|6303.08|6430.91|6310.91|6430.91|6310.91|6422.45|6302.45|10
1656023540000|2022-06-23 22:32:20|6432.22|6312.22|6434.39|6314.39|6435.07|6315.07|6432.22|6312.22|10
1656023550000|2022-06-23 22:32:30|6434.61|6314.61|6431.96|6311.96|6434.61|6314.61|6431.96|6311.96|10
1656023560000|2022-06-23 22:32:40|6431.47|6311.47|6430.8|6310.8|6431.47|6311.47|6429.28|6309.28|10
1656023570000|2022-06-23 22:32:50|6431.2|6311.2|6438.61|6318.61|6438.61|6318.61|6431.2|6311.2|10
1656023580000|2022-06-23 22:33:00|6438.54|6318.54|6453.58|6333.58|6454.08|6334.08|6438.54|6318.54|10
1656023590000|2022-06-23 22:33:10|6453.8|6333.8|6447.71|6327.71|6454.42|6334.42|6447.71|6327.71|10
1656023600000|2022-06-23 22:33:20|6447.01|6327.01|6445.62|6325.62|6447.42|6327.42|6445.53|6325.53|10
1656023610000|2022-06-23 22:33:30|6445.69|6325.69|6443.38|6323.38|6445.69|6325.69|6443.38|6323.38|9
1656023620000|2022-06-23 22:33:40|6443.56|6323.56|6441.08|6321.08|6443.56|6323.56|6441.03|6321.03|10
1656023630000|2022-06-23 22:33:50|6441.32|6321.32|6438.88|6318.88|6441.68|6321.68|6438.88|6318.88|10
1656023640000|2022-06-23 22:34:00|6439.53|6319.53|6441.12|6321.12|6441.71|6321.71|6439.53|6319.53|10
1656023650000|2022-06-23 22:34:10|6440.66|6320.66|6440.23|6320.23|6440.96|6320.96|6440.23|6320.23|9
1656023660000|2022-06-23 22:34:20|6440.22|6320.22|6440.13|6320.13|6440.73|6320.73|6440.07|6320.07|10
1656023670000|2022-06-23 22:34:30|6439.9|6319.9|6444.39|6324.39|6444.39|6324.39|6439.74|6319.74|10
1656023680000|2022-06-23 22:34:40|6443.71|6323.71|6440.04|6320.04|6444.2|6324.2|6440.04|6320.04|10
1656023690000|2022-06-23 22:34:50|6439.86|6319.86|6438.28|6318.28|6439.86|6319.86|6438.28|6318.28|10
1656023700000|2022-06-23 22:35:00|6439|6319|6438.05|6318.05|6439.32|6319.32|6438.05|6318.05|10
1656023710000|2022-06-23 22:35:10|6437.9|6317.9|6433.41|6313.41|6438.02|6318.02|6433.41|6313.41|10
1656023720000|2022-06-23 22:35:20|6433.15|6313.15|6431.41|6311.41|6433.64|6313.64|6431.41|6311.41|9
1656023730000|2022-06-23 22:35:30|6431.6|6311.6|6430.93|6310.93|6431.6|6311.6|6430.16|6310.16|10
1656023740000|2022-06-23 22:35:40|6430.92|6310.92|6431.08|6311.08|6432.28|6312.28|6430.92|6310.92|10
1656023750000|2022-06-23 22:35:50|6430.91|6310.91|6432|6312|6432.89|6312.89|6430.91|6310.91|10
1656023760000|2022-06-23 22:36:00|6432.5|6312.5|6430.98|6310.98|6432.77|6312.77|6430.98|6310.98|10
1656023770000|2022-06-23 22:36:10|6430.23|6310.23|6428.6|6308.6|6430.23|6310.23|6428.4|6308.4|10
1656023780000|2022-06-23 22:36:20|6428.56|6308.56|6426.41|6306.41|6428.78|6308.78|6425.57|6305.57|10
1656023790000|2022-06-23 22:36:30|6426.51|6306.51|6426.52|6306.52|6426.83|6306.83|6426.38|6306.38|10
1656023800000|2022-06-23 22:36:40|6426.28|6306.28|6426.08|6306.08|6426.72|6306.72|6426.08|6306.08|10
1656023810000|2022-06-23 22:36:50|6426.39|6306.39|6427.86|6307.86|6427.95|6307.95|6426.32|6306.32|10
1656023820000|2022-06-23 22:37:00|6428.28|6308.28|6429.83|6309.83|6429.92|6309.92|6428.28|6308.28|10
1656023830000|2022-06-23 22:37:10|6429.91|6309.91|6429.11|6309.11|6430.17|6310.17|6428.63|6308.63|10
1656023840000|2022-06-23 22:37:20|6429.17|6309.17|6428.3|6308.3|6429.17|6309.17|6428.12|6308.12|8
1656023850000|2022-06-23 22:37:30|6428.25|6308.25|6427.35|6307.35|6428.39|6308.39|6426.83|6306.83|10
1656023860000|2022-06-23 22:37:40|6427.55|6307.55|6426.11|6306.11|6427.55|6307.55|6426.11|6306.11|10
1656023870000|2022-06-23 22:37:50|6426.06|6306.06|6427.54|6307.54|6427.54|6307.54|6425.72|6305.72|10
1656023880000|2022-06-23 22:38:00|6428.18|6308.18|6429.1|6309.1|6429.43|6309.43|6427.81|6307.81|10
1656023890000|2022-06-23 22:38:10|6429.23|6309.23|6428.41|6308.41|6429.57|6309.57|6428.23|6308.23|10
1656023900000|2022-06-23 22:38:20|6427.98|6307.98|6427.81|6307.81|6428.02|6308.02|6427.03|6307.03|10
1656023910000|2022-06-23 22:38:30|6427.2|6307.2|6425.58|6305.58|6427.34|6307.34|6424.45|6304.45|10
1656023920000|2022-06-23 22:38:40|6425.57|6305.57|6425.39|6305.39|6425.64|6305.64|6425.18|6305.18|9
1656023930000|2022-06-23 22:38:50|6425.49|6305.49|6425.97|6305.97|6426.71|6306.71|6425.24|6305.24|10
1656023940000|2022-06-23 22:39:00|6425.99|6305.99|6425.5|6305.5|6426.15|6306.15|6425.5|6305.5|10
1656023950000|2022-06-23 22:39:10|6425.54|6305.54|6425.43|6305.43|6425.67|6305.67|6425.19|6305.19|10
1656023960000|2022-06-23 22:39:20|6424.86|6304.86|6424.56|6304.56|6424.93|6304.93|6423.79|6303.79|9
1656023970000|2022-06-23 22:39:30|6423.83|6303.83|6423.77|6303.77|6424.68|6304.68|6423.32|6303.32|10
1656023980000|2022-06-23 22:39:40|6424.14|6304.14|6421.95|6301.95|6424.2|6304.2|6421.95|6301.95|10
1656023990000|2022-06-23 22:39:50|6421.78|6301.78|6420.48|6300.48|6421.78|6301.78|6420.48|6300.48|10
1656024000000|2022-06-23 22:40:00|6420.79|6300.79|6422.58|6302.58|6422.58|6302.58|6420.79|6300.79|10
1656024010000|2022-06-23 22:40:10|6422.37|6302.37|6423.39|6303.39|6423.57|6303.57|6422.37|6302.37|10
1656024020000|2022-06-23 22:40:20|6423.58|6303.58|6424.8|6304.8|6425.21|6305.21|6423.58|6303.58|10
1656024030000|2022-06-23 22:40:30|6424.39|6304.39|6424.84|6304.84|6424.84|6304.84|6423.79|6303.79|10
1656024040000|2022-06-23 22:40:40|6425.53|6305.53|6426.46|6306.46|6426.67|6306.67|6425.5|6305.5|10
1656024050000|2022-06-23 22:40:50|6426.53|6306.53|6427.73|6307.73|6427.73|6307.73|6426.49|6306.49|9
1656024060000|2022-06-23 22:41:00|6428.02|6308.02|6429.14|6309.14|6429.33|6309.33|6427.94|6307.94|9
1656024070000|2022-06-23 22:41:10|6429.22|6309.22|6429.61|6309.61|6429.75|6309.75|6429.09|6309.09|10
1656024080000|2022-06-23 22:41:20|6429.73|6309.73|6428.12|6308.12|6429.85|6309.85|6428.12|6308.12|10
1656024090000|2022-06-23 22:41:30|6428.11|6308.11|6426.54|6306.54|6428.11|6308.11|6426.43|6306.43|10
1656024100000|2022-06-23 22:41:40|6426.05|6306.05|6426.56|6306.56|6426.56|6306.56|6425.81|6305.81|9
1656024110000|2022-06-23 22:41:50|6426.26|6306.26|6427.54|6307.54|6427.54|6307.54|6426.26|6306.26|9
1656024120000|2022-06-23 22:42:00|6427.42|6307.42|6427.6|6307.6|6427.65|6307.65|6427.03|6307.03|10
1656024130000|2022-06-23 22:42:10|6427.34|6307.34|6427.04|6307.04|6427.34|6307.34|6426.77|6306.77|10
1656024140000|2022-06-23 22:42:20|6426.86|6306.86|6426.83|6306.83|6427.26|6307.26|6426.57|6306.57|10
1656024150000|2022-06-23 22:42:30|6426.84|6306.84|6427.43|6307.43|6427.54|6307.54|6426.83|6306.83|9
1656024160000|2022-06-23 22:42:40|6427.65|6307.65|6428.19|6308.19|6428.19|6308.19|6427.65|6307.65|10
1656024170000|2022-06-23 22:42:50|6428.17|6308.17|6428.32|6308.32|6428.42|6308.42|6427.94|6307.94|10
1656024180000|2022-06-23 22:43:00|6428.41|6308.41|6426.05|6306.05|6428.41|6308.41|6426.05|6306.05|10
1656024190000|2022-06-23 22:43:10|6425.57|6305.57|6424.24|6304.24|6426.32|6306.32|6423.47|6303.47|10
1656024200000|2022-06-23 22:43:20|6423.48|6303.48|6421.43|6301.43|6423.48|6303.48|6421.18|6301.18|10
1656024210000|2022-06-23 22:43:30|6421.37|6301.37|6420.25|6300.25|6421.37|6301.37|6420.12|6300.12|10
1656024220000|2022-06-23 22:43:40|6420.58|6300.58|6420.35|6300.35|6420.78|6300.78|6419.79|6299.79|10
1656024230000|2022-06-23 22:43:50|6420.22|6300.22|6420.94|6300.94|6420.99|6300.99|6420.22|6300.22|10
1656024240000|2022-06-23 22:44:00|6420.6|6300.6|6421.6|6301.6|6421.71|6301.71|6420.6|6300.6|10
1656024250000|2022-06-23 22:44:10|6422.07|6302.07|6422.3|6302.3|6422.68|6302.68|6422.07|6302.07|10
1656024260000|2022-06-23 22:44:20|6422.32|6302.32|6422.7|6302.7|6422.7|6302.7|6421.92|6301.92|10
1656024270000|2022-06-23 22:44:30|6422.43|6302.43|6422.1|6302.1|6422.7|6302.7|6422.1|6302.1|9
1656024280000|2022-06-23 22:44:40|6422.08|6302.08|6422.13|6302.13|6422.16|6302.16|6422.08|6302.08|9
1656024290000|2022-06-23 22:44:50|6422.05|6302.05|6422.51|6302.51|6422.58|6302.58|6421.99|6301.99|9
1656024300000|2022-06-23 22:45:00|6422.52|6302.52|6422.64|6302.64|6422.73|6302.73|6422.48|6302.48|10
1656024310000|2022-06-23 22:45:10|6422.55|6302.55|6422.3|6302.3|6422.69|6302.69|6422.22|6302.22|10
1656024320000|2022-06-23 22:45:20|6422.19|6302.19|6421.9|6301.9|6422.19|6302.19|6421.73|6301.73|10
1656024330000|2022-06-23 22:45:30|6422.27|6302.27|6422.16|6302.16|6422.27|6302.27|6421.95|6301.95|8
1656024340000|2022-06-23 22:45:40|6422.33|6302.33|6422.75|6302.75|6422.79|6302.79|6422.33|6302.33|9
1656024350000|2022-06-23 22:45:50|6422.86|6302.86|6422.71|6302.71|6422.87|6302.87|6422.49|6302.49|9
1656024360000|2022-06-23 22:46:00|6422.88|6302.88|6422.38|6302.38|6422.88|6302.88|6422.05|6302.05|10
1656024370000|2022-06-23 22:46:10|6422.2|6302.2|6421.2|6301.2|6422.2|6302.2|6421.2|6301.2|9
1656024380000|2022-06-23 22:46:20|6421.29|6301.29|6419.8|6299.8|6421.29|6301.29|6419.8|6299.8|9
1656024390000|2022-06-23 22:46:30|6419.62|6299.62|6418.04|6298.04|6419.62|6299.62|6417.86|6297.86|10
1656024400000|2022-06-23 22:46:40|6417.75|6297.75|6416.33|6296.33|6417.75|6297.75|6416.28|6296.28|10
1656024410000|2022-06-23 22:46:50|6416.44|6296.44|6416.48|6296.48|6416.77|6296.77|6416.32|6296.32|10
1656024420000|2022-06-23 22:47:00|6416.61|6296.61|6416.43|6296.43|6416.95|6296.95|6416.43|6296.43|10
1656024430000|2022-06-23 22:47:10|6416.25|6296.25|6415.85|6295.85|6416.54|6296.54|6415.29|6295.29|10
1656024440000|2022-06-23 22:47:20|6417.59|6297.59|6419.59|6299.59|6419.59|6299.59|6417.37|6297.37|10
1656024450000|2022-06-23 22:47:30|6419.68|6299.68|6422.8|6302.8|6422.8|6302.8|6419.68|6299.68|10
1656024460000|2022-06-23 22:47:40|6422.84|6302.84|6424.88|6304.88|6425.29|6305.29|6422.84|6302.84|10
1656024470000|2022-06-23 22:47:50|6425.19|6305.19|6424.58|6304.58|6425.19|6305.19|6424.03|6304.03|9
1656024480000|2022-06-23 22:48:00|6424.7|6304.7|6425.69|6305.69|6425.69|6305.69|6424.69|6304.69|10
1656024490000|2022-06-23 22:48:10|6426.43|6306.43|6426.07|6306.07|6426.56|6306.56|6425.68|6305.68|10
1656024500000|2022-06-23 22:48:20|6426.41|6306.41|6430.43|6310.43|6430.43|6310.43|6426.41|6306.41|10
1656024510000|2022-06-23 22:48:30|6430.42|6310.42|6431.43|6311.43|6431.43|6311.43|6430.34|6310.34|10
1656024520000|2022-06-23 22:48:40|6431.3|6311.3|6432.39|6312.39|6432.39|6312.39|6431.3|6311.3|9
1656024530000|2022-06-23 22:48:50|6432.29|6312.29|6433.31|6313.31|6433.37|6313.37|6432.25|6312.25|10
1656024540000|2022-06-23 22:49:00|6433.85|6313.85|6432.5|6312.5|6433.85|6313.85|6431.53|6311.53|10
1656024550000|2022-06-23 22:49:10|6432.17|6312.17|6427.36|6307.36|6432.17|6312.17|6427.34|6307.34|9
1656024560000|2022-06-23 22:49:20|6425.95|6305.95|6424.88|6304.88|6425.95|6305.95|6424.88|6304.88|10
1656024570000|2022-06-23 22:49:30|6424.6|6304.6|6424.32|6304.32|6424.6|6304.6|6423.97|6303.97|10
1656024580000|2022-06-23 22:49:40|6424.25|6304.25|6423.49|6303.49|6424.25|6304.25|6423.44|6303.44|10
1656024590000|2022-06-23 22:49:50|6423.83|6303.83|6424.02|6304.02|6424.08|6304.08|6423.83|6303.83|10
1656024600000|2022-06-23 22:50:00|6423.96|6303.96|6423.69|6303.69|6424.23|6304.23|6423.69|6303.69|9
1656024610000|2022-06-23 22:50:10|6423.42|6303.42|6422.99|6302.99|6423.77|6303.77|6422.99|6302.99|9
1656024620000|2022-06-23 22:50:20|6423.06|6303.06|6422.71|6302.71|6423.06|6303.06|6422.45|6302.45|9
1656024630000|2022-06-23 22:50:30|6422.78|6302.78|6420.56|6300.56|6422.78|6302.78|6420.33|6300.33|10
1656024640000|2022-06-23 22:50:40|6420.51|6300.51|6420.82|6300.82|6421.13|6301.13|6420.41|6300.41|10
1656024650000|2022-06-23 22:50:50|6421.18|6301.18|6421.65|6301.65|6421.71|6301.71|6421.18|6301.18|10
1656024660000|2022-06-23 22:51:00|6421.69|6301.69|6421.3|6301.3|6421.69|6301.69|6421.18|6301.18|9
1656024670000|2022-06-23 22:51:10|6421.32|6301.32|6419.95|6299.95|6421.32|6301.32|6419.95|6299.95|10
1656024680000|2022-06-23 22:51:20|6419.85|6299.85|6419.53|6299.53|6420.22|6300.22|6419.53|6299.53|10
1656024690000|2022-06-23 22:51:30|6419.34|6299.34|6419.02|6299.02|6419.53|6299.53|6418.84|6298.84|9
1656024700000|2022-06-23 22:51:40|6419.1|6299.1|6419.05|6299.05|6419.12|6299.12|6418.95|6298.95|10
1656024710000|2022-06-23 22:51:50|6419.02|6299.02|6418.82|6298.82|6419.16|6299.16|6418.73|6298.73|9
1656024720000|2022-06-23 22:52:00|6418.84|6298.84|6418.9|6298.9|6418.96|6298.96|6418.31|6298.31|10
1656024730000|2022-06-23 22:52:10|6418.98|6298.98|6418.68|6298.68|6419.03|6299.03|6418.68|6298.68|10
1656024740000|2022-06-23 22:52:20|6418.75|6298.75|6417.64|6297.64|6418.75|6298.75|6417.64|6297.64|10
1656024750000|2022-06-23 22:52:30|6417.56|6297.56|6417.64|6297.64|6417.64|6297.64|6417.44|6297.44|10
1656024760000|2022-06-23 22:52:40|6417.36|6297.36|6417.28|6297.28|6417.5|6297.5|6417.2|6297.2|10
1656024770000|2022-06-23 22:52:50|6417.4|6297.4|6417.27|6297.27|6417.64|6297.64|6417.27|6297.27|9
1656024780000|2022-06-23 22:53:00|6417.29|6297.29|6416.14|6296.14|6417.29|6297.29|6416.14|6296.14|10
1656024790000|2022-06-23 22:53:10|6416.17|6296.17|6415.62|6295.62|6416.21|6296.21|6415.62|6295.62|10
1656024800000|2022-06-23 22:53:20|6415.9|6295.9|6414.4|6294.4|6415.9|6295.9|6414.4|6294.4|10
1656024810000|2022-06-23 22:53:30|6414.57|6294.57|6413.28|6293.28|6414.57|6294.57|6413.28|6293.28|10
1656024820000|2022-06-23 22:53:40|6412.92|6292.92|6410.61|6290.61|6412.92|6292.92|6410.61|6290.61|10
1656024830000|2022-06-23 22:53:50|6410.54|6290.54|6406|6286|6410.54|6290.54|6406|6286|10
1656024840000|2022-06-23 22:54:00|6405.43|6285.43|6404.51|6284.51|6405.97|6285.97|6404.18|6284.18|9
1656024850000|2022-06-23 22:54:10|6405.14|6285.14|6404.6|6284.6|6405.14|6285.14|6404.6|6284.6|9
1656024860000|2022-06-23 22:54:20|6404.5|6284.5|6403.77|6283.77|6404.67|6284.67|6403.77|6283.77|9
1656024870000|2022-06-23 22:54:30|6403.9|6283.9|6403.42|6283.42|6404.38|6284.38|6403.42|6283.42|9
1656024880000|2022-06-23 22:54:40|6403.52|6283.52|6403.34|6283.34|6403.67|6283.67|6403.15|6283.15|9
1656024890000|2022-06-23 22:54:50|6403.26|6283.26|6403.5|6283.5|6404.25|6284.25|6403.26|6283.26|10
1656024900000|2022-06-23 22:55:00|6403.47|6283.47|6403.6|6283.6|6403.84|6283.84|6403.31|6283.31|10
1656024910000|2022-06-23 22:55:10|6403.39|6283.39|6403.91|6283.91|6403.91|6283.91|6403.1|6283.1|10
1656024920000|2022-06-23 22:55:20|6403.38|6283.38|6403.39|6283.39|6403.39|6283.39|6402.65|6282.65|10
1656024930000|2022-06-23 22:55:30|6403.52|6283.52|6401.82|6281.82|6403.52|6283.52|6401.82|6281.82|9
1656024940000|2022-06-23 22:55:40|6401.63|6281.63|6401.38|6281.38|6401.63|6281.63|6401.3|6281.3|9
1656024950000|2022-06-23 22:55:50|6401.11|6281.11|6401.36|6281.36|6401.36|6281.36|6400.81|6280.81|8
1656024960000|2022-06-23 22:56:00|6401.25|6281.25|6400.8|6280.8|6401.25|6281.25|6400.79|6280.79|10
1656024970000|2022-06-23 22:56:10|6400.47|6280.47|6400.95|6280.95|6400.97|6280.97|6400.26|6280.26|10
1656024980000|2022-06-23 22:56:20|6400.43|6280.43|6399.55|6279.55|6400.71|6280.71|6399.55|6279.55|10
1656024990000|2022-06-23 22:56:30|6399.39|6279.39|6398.12|6278.12|6399.45|6279.45|6397.96|6277.96|10
1656025000000|2022-06-23 22:56:40|6397.9|6277.9|6399.5|6279.5|6399.5|6279.5|6397.9|6277.9|10
1656025010000|2022-06-23 22:56:50|6400.1|6280.1|6403.08|6283.08|6403.08|6283.08|6400.1|6280.1|10
1656025020000|2022-06-23 22:57:00|6402.9|6282.9|6403.62|6283.62|6403.82|6283.82|6402.71|6282.71|9
1656025030000|2022-06-23 22:57:10|6403.73|6283.73|6404.16|6284.16|6404.23|6284.23|6403.69|6283.69|9
1656025040000|2022-06-23 22:57:20|6404.28|6284.28|6403.01|6283.01|6404.28|6284.28|6402.71|6282.71|10
1656025050000|2022-06-23 22:57:30|6403.05|6283.05|6402.27|6282.27|6403.08|6283.08|6402.08|6282.08|9
1656025060000|2022-06-23 22:57:40|6401.9|6281.9|6401.23|6281.23|6402.07|6282.07|6401.17|6281.17|10
1656025070000|2022-06-23 22:57:50|6401.43|6281.43|6400.69|6280.69|6401.43|6281.43|6400.15|6280.15|9
1656025080000|2022-06-23 22:58:00|6400.71|6280.71|6401.06|6281.06|6401.08|6281.08|6400.37|6280.37|10
1656025090000|2022-06-23 22:58:10|6401.18|6281.18|6400.92|6280.92|6401.18|6281.18|6400.69|6280.69|9
1656025100000|2022-06-23 22:58:20|6400.97|6280.97|6400.35|6280.35|6400.97|6280.97|6400.35|6280.35|10
1656025110000|2022-06-23 22:58:30|6399.98|6279.98|6399.83|6279.83|6400.61|6280.61|6399.82|6279.82|10
1656025120000|2022-06-23 22:58:40|6399.63|6279.63|6399.1|6279.1|6399.88|6279.88|6399.1|6279.1|10
1656025130000|2022-06-23 22:58:50|6399|6279|6399.06|6279.06|6399.45|6279.45|6398.95|6278.95|8
1656025140000|2022-06-23 22:59:00|6399.08|6279.08|6398.02|6278.02|6399.08|6279.08|6398.02|6278.02|9
1656025150000|2022-06-23 22:59:10|6398.39|6278.39|6398.76|6278.76|6398.79|6278.79|6397.83|6277.83|10
1656025160000|2022-06-23 22:59:20|6398.96|6278.96|6400.02|6280.02|6400.02|6280.02|6398.96|6278.96|10
1656025170000|2022-06-23 22:59:30|6400.35|6280.35|6399.76|6279.76|6400.35|6280.35|6399.73|6279.73|9
1656025180000|2022-06-23 22:59:40|6399.55|6279.55|6399.23|6279.23|6399.85|6279.85|6399.23|6279.23|10
1656025190000|2022-06-23 22:59:50|6399.52|6279.52|6401.25|6281.25|6401.26|6281.26|6399.42|6279.42|9
1656025200000|2022-06-23 23:00:00|6401.18|6281.18|6401.67|6281.67|6401.76|6281.76|6401.18|6281.18|10
1656025210000|2022-06-23 23:00:10|6401.6|6281.6|6400.96|6280.96|6401.6|6281.6|6400.96|6280.96|10
1656025220000|2022-06-23 23:00:20|6401.01|6281.01|6400.38|6280.38|6401.16|6281.16|6400.38|6280.38|10
1656025230000|2022-06-23 23:00:30|6400.35|6280.35|6400.74|6280.74|6400.78|6280.78|6400.31|6280.31|9
1656025240000|2022-06-23 23:00:40|6400.75|6280.75|6400.95|6280.95|6400.98|6280.98|6400.42|6280.42|9
1656025250000|2022-06-23 23:00:50|6400.94|6280.94|6400.9|6280.9|6400.94|6280.94|6400.67|6280.67|8
1656025260000|2022-06-23 23:01:00|6400.73|6280.73|6401.34|6281.34|6401.34|6281.34|6400.73|6280.73|9
1656025270000|2022-06-23 23:01:10|6401.49|6281.49|6401.21|6281.21|6401.92|6281.92|6401.21|6281.21|10
1656025280000|2022-06-23 23:01:20|6401.53|6281.53|6400.85|6280.85|6401.53|6281.53|6400.61|6280.61|10
1656025290000|2022-06-23 23:01:30|6400.78|6280.78|6400.41|6280.41|6401.17|6281.17|6400.41|6280.41|10
1656025300000|2022-06-23 23:01:40|6400.32|6280.32|6400.72|6280.72|6400.98|6280.98|6400.32|6280.32|9
1656025310000|2022-06-23 23:01:50|6400.6|6280.6|6401.22|6281.22|6401.22|6281.22|6400.43|6280.43|10
1656025320000|2022-06-23 23:02:00|6401.21|6281.21|6400.62|6280.62|6401.21|6281.21|6400.47|6280.47|10
1656025330000|2022-06-23 23:02:10|6400.69|6280.69|6402.1|6282.1|6402.26|6282.26|6400.62|6280.62|10
1656025340000|2022-06-23 23:02:20|6401.8|6281.8|6401.36|6281.36|6401.86|6281.86|6401.27|6281.27|9
1656025350000|2022-06-23 23:02:30|6401.31|6281.31|6401.77|6281.77|6402.19|6282.19|6401.31|6281.31|10
1656025360000|2022-06-23 23:02:40|6401.62|6281.62|6400.76|6280.76|6401.62|6281.62|6400.76|6280.76|10
1656025370000|2022-06-23 23:02:50|6400.88|6280.88|6401.17|6281.17|6401.17|6281.17|6400.72|6280.72|10
1656025380000|2022-06-23 23:03:00|6401.23|6281.23|6401.15|6281.15|6401.44|6281.44|6401.05|6281.05|10
1656025390000|2022-06-23 23:03:10|6401.25|6281.25|6401.66|6281.66|6401.66|6281.66|6401.06|6281.06|10
1656025400000|2022-06-23 23:03:20|6401.44|6281.44|6402.68|6282.68|6402.81|6282.81|6401.38|6281.38|10
1656025410000|2022-06-23 23:03:30|6402.69|6282.69|6403.15|6283.15|6403.17|6283.17|6402.61|6282.61|10
1656025420000|2022-06-23 23:03:40|6403.27|6283.27|6403.85|6283.85|6403.85|6283.85|6403.27|6283.27|10
1656025430000|2022-06-23 23:03:50|6403.79|6283.79|6404.57|6284.57|6404.57|6284.57|6403.79|6283.79|10
1656025440000|2022-06-23 23:04:00|6404.6|6284.6|6404.24|6284.24|6404.6|6284.6|6404.16|6284.16|10
1656025450000|2022-06-23 23:04:10|6404.12|6284.12|6404.34|6284.34|6404.34|6284.34|6403.94|6283.94|10
1656025460000|2022-06-23 23:04:20|6404.39|6284.39|6405.27|6285.27|6405.27|6285.27|6404.35|6284.35|10
1656025470000|2022-06-23 23:04:30|6405.24|6285.24|6406.39|6286.39|6406.39|6286.39|6405.24|6285.24|10
1656025480000|2022-06-23 23:04:40|6406.49|6286.49|6407.55|6287.55|6407.55|6287.55|6406.49|6286.49|10
1656025490000|2022-06-23 23:04:50|6407.58|6287.58|6408.75|6288.75|6408.75|6288.75|6407.58|6287.58|9
1656025500000|2022-06-23 23:05:00|6408.59|6288.59|6410.01|6290.01|6410.12|6290.12|6408.59|6288.59|9
1656025510000|2022-06-23 23:05:10|6410.29|6290.29|6409.41|6289.41|6410.29|6290.29|6409.36|6289.36|10
1656025520000|2022-06-23 23:05:20|6409.3|6289.3|6410.11|6290.11|6410.11|6290.11|6409.07|6289.07|10
1656025530000|2022-06-23 23:05:30|6409.9|6289.9|6410.14|6290.14|6410.37|6290.37|6409.9|6289.9|10
1656025540000|2022-06-23 23:05:40|6410.24|6290.24|6411.61|6291.61|6411.61|6291.61|6410.12|6290.12|9
1656025550000|2022-06-23 23:05:50|6411.89|6291.89|6412.88|6292.88|6412.88|6292.88|6411.4|6291.4|10
1656025560000|2022-06-23 23:06:00|6413.35|6293.35|6414.4|6294.4|6414.4|6294.4|6413.35|6293.35|10
1656025570000|2022-06-23 23:06:10|6414.49|6294.49|6414.87|6294.87|6415.29|6295.29|6414.49|6294.49|10
1656025580000|2022-06-23 23:06:20|6415.11|6295.11|6416.12|6296.12|6416.33|6296.33|6414.86|6294.86|10
1656025590000|2022-06-23 23:06:30|6415.37|6295.37|6417.99|6297.99|6418.01|6298.01|6415.37|6295.37|10
1656025600000|2022-06-23 23:06:40|6417.84|6297.84|6418.62|6298.62|6418.62|6298.62|6417.54|6297.54|10
1656025610000|2022-06-23 23:06:50|6418.38|6298.38|6419.09|6299.09|6419.09|6299.09|6418.34|6298.34|10
1656025620000|2022-06-23 23:07:00|6418.78|6298.78|6417.73|6297.73|6418.96|6298.96|6417.67|6297.67|9
1656025630000|2022-06-23 23:07:10|6417.48|6297.48|6417.53|6297.53|6418.26|6298.26|6416.93|6296.93|10
1656025640000|2022-06-23 23:07:20|6417.54|6297.54|6418.21|6298.21|6418.28|6298.28|6417.54|6297.54|10
1656025650000|2022-06-23 23:07:30|6418.42|6298.42|6417.83|6297.83|6418.82|6298.82|6417.83|6297.83|10
1656025660000|2022-06-23 23:07:40|6417.79|6297.79|6417.69|6297.69|6417.79|6297.79|6417.28|6297.28|10
1656025670000|2022-06-23 23:07:50|6417.88|6297.88|6418.39|6298.39|6418.71|6298.71|6417.75|6297.75|10
1656025680000|2022-06-23 23:08:00|6418.43|6298.43|6418.81|6298.81|6418.81|6298.81|6418.26|6298.26|9
1656025690000|2022-06-23 23:08:10|6418.77|6298.77|6419.21|6299.21|6419.21|6299.21|6418.77|6298.77|10
1656025700000|2022-06-23 23:08:20|6419.1|6299.1|6419.73|6299.73|6419.75|6299.75|6419.1|6299.1|10
1656025710000|2022-06-23 23:08:30|6419.33|6299.33|6419.28|6299.28|6419.53|6299.53|6419.21|6299.21|10
1656025720000|2022-06-23 23:08:40|6419.29|6299.29|6419.71|6299.71|6419.87|6299.87|6419.28|6299.28|10
1656025730000|2022-06-23 23:08:50|6419.83|6299.83|6420.86|6300.86|6420.86|6300.86|6419.67|6299.67|10
1656025740000|2022-06-23 23:09:00|6420.89|6300.89|6421.04|6301.04|6421.16|6301.16|6420.72|6300.72|10
1656025750000|2022-06-23 23:09:10|6420.88|6300.88|6420.78|6300.78|6421.22|6301.22|6420.77|6300.77|10
1656025760000|2022-06-23 23:09:20|6420.87|6300.87|6421.14|6301.14|6421.22|6301.22|6420.78|6300.78|9
1656025770000|2022-06-23 23:09:30|6420.89|6300.89|6421.02|6301.02|6421.93|6301.93|6420.89|6300.89|10
1656025780000|2022-06-23 23:09:40|6420.62|6300.62|6420.73|6300.73|6420.91|6300.91|6420.11|6300.11|10
1656025790000|2022-06-23 23:09:50|6420.7|6300.7|6419.96|6299.96|6420.7|6300.7|6419.96|6299.96|10
1656025800000|2022-06-23 23:10:00|6419.79|6299.79|6419.21|6299.21|6419.89|6299.89|6418.76|6298.76|10
1656025810000|2022-06-23 23:10:10|6419.16|6299.16|6419.17|6299.17|6419.4|6299.4|6418.84|6298.84|10
1656025820000|2022-06-23 23:10:20|6419.64|6299.64|6420.8|6300.8|6421.6|6301.6|6418.8|6298.8|10
1656025830000|2022-06-23 23:10:30|6420.95|6300.95|6421.44|6301.44|6421.82|6301.82|6420.95|6300.95|10
1656025840000|2022-06-23 23:10:40|6421.34|6301.34|6423.34|6303.34|6423.4|6303.4|6421.34|6301.34|10
1656025850000|2022-06-23 23:10:50|6423.25|6303.25|6422.38|6302.38|6423.3|6303.3|6422.38|6302.38|10
1656025860000|2022-06-23 23:11:00|6422.59|6302.59|6421.3|6301.3|6422.59|6302.59|6421.3|6301.3|10
1656025870000|2022-06-23 23:11:10|6421.93|6301.93|6422.89|6302.89|6422.89|6302.89|6421.79|6301.79|10
1656025880000|2022-06-23 23:11:20|6422.34|6302.34|6424.48|6304.48|6424.48|6304.48|6422.34|6302.34|10
1656025890000|2022-06-23 23:11:30|6424.54|6304.54|6425.76|6305.76|6425.76|6305.76|6423.8|6303.8|10
1656025900000|2022-06-23 23:11:40|6425.46|6305.46|6427.8|6307.8|6428.12|6308.12|6425.46|6305.46|9
1656025910000|2022-06-23 23:11:50|6427.72|6307.72|6427.07|6307.07|6427.72|6307.72|6427.07|6307.07|10
1656025920000|2022-06-23 23:12:00|6427.27|6307.27|6427.36|6307.36|6427.63|6307.63|6426.95|6306.95|10
1656025930000|2022-06-23 23:12:10|6426.96|6306.96|6426.33|6306.33|6426.98|6306.98|6426.18|6306.18|9
1656025940000|2022-06-23 23:12:20|6426.16|6306.16|6423.77|6303.77|6426.22|6306.22|6423.77|6303.77|10
1656025950000|2022-06-23 23:12:30|6423.71|6303.71|6422.74|6302.74|6423.71|6303.71|6422.35|6302.35|10
1656025960000|2022-06-23 23:12:40|6422.7|6302.7|6422.85|6302.85|6422.85|6302.85|6422.7|6302.7|2
1656026430000|2022-06-23 23:20:30|6416.17|6296.17|6417.85|6297.85|6417.85|6297.85|6416.17|6296.17|6
1656026440000|2022-06-23 23:20:40|6417.66|6297.66|6417.62|6297.62|6417.76|6297.76|6417.48|6297.48|10
1656026450000|2022-06-23 23:20:50|6417.6|6297.6|6420.89|6300.89|6420.89|6300.89|6417.6|6297.6|9
1656026460000|2022-06-23 23:21:00|6420.92|6300.92|6422.55|6302.55|6422.84|6302.84|6420.48|6300.48|10
1656026470000|2022-06-23 23:21:10|6423.22|6303.22|6422.78|6302.78|6423.22|6303.22|6422.53|6302.53|10
1656026480000|2022-06-23 23:21:20|6422.68|6302.68|6422.21|6302.21|6423.09|6303.09|6422.1|6302.1|10
1656026490000|2022-06-23 23:21:30|6422.27|6302.27|6422.65|6302.65|6422.65|6302.65|6422.1|6302.1|9
1656026500000|2022-06-23 23:21:40|6422.5|6302.5|6422.41|6302.41|6422.74|6302.74|6422.28|6302.28|10
1656026510000|2022-06-23 23:21:50|6421.74|6301.74|6422.04|6302.04|6422.43|6302.43|6421.74|6301.74|10
1656026520000|2022-06-23 23:22:00|6421.88|6301.88|6422.04|6302.04|6422.22|6302.22|6421.73|6301.73|9
1656026530000|2022-06-23 23:22:10|6422.53|6302.53|6422.39|6302.39|6423.16|6303.16|6422.39|6302.39|10
1656026540000|2022-06-23 23:22:20|6422.55|6302.55|6422.64|6302.64|6423.07|6303.07|6422.37|6302.37|10
1656026550000|2022-06-23 23:22:30|6422.81|6302.81|6425.21|6305.21|6425.22|6305.22|6422.7|6302.7|10
1656026560000|2022-06-23 23:22:40|6425.16|6305.16|6427.04|6307.04|6427.04|6307.04|6425.13|6305.13|9
1656026570000|2022-06-23 23:22:50|6427.41|6307.41|6429.46|6309.46|6429.74|6309.74|6427.41|6307.41|10
1656026580000|2022-06-23 23:23:00|6429.57|6309.57|6431.21|6311.21|6431.21|6311.21|6429.55|6309.55|10
1656026590000|2022-06-23 23:23:10|6431.08|6311.08|6432.73|6312.73|6432.73|6312.73|6431.08|6311.08|10
1656026600000|2022-06-23 23:23:20|6433.15|6313.15|6433.4|6313.4|6433.73|6313.73|6433.15|6313.15|9
1656026610000|2022-06-23 23:23:30|6433.41|6313.41|6436.93|6316.93|6437.09|6317.09|6433.41|6313.41|10
1656026620000|2022-06-23 23:23:40|6436.98|6316.98|6439.21|6319.21|6439.41|6319.41|6436.98|6316.98|10
1656026630000|2022-06-23 23:23:50|6439.58|6319.58|6439.31|6319.31|6439.68|6319.68|6439.31|6319.31|10
1656026640000|2022-06-23 23:24:00|6439.76|6319.76|6439.16|6319.16|6439.78|6319.78|6438.86|6318.86|10
1656026650000|2022-06-23 23:24:10|6438.96|6318.96|6437.37|6317.37|6439.04|6319.04|6437.37|6317.37|9
1656026660000|2022-06-23 23:24:20|6437.15|6317.15|6436.98|6316.98|6437.44|6317.44|6436.91|6316.91|9
1656026670000|2022-06-23 23:24:30|6436.88|6316.88|6437.36|6317.36|6437.36|6317.36|6436.81|6316.81|10
1656026680000|2022-06-23 23:24:40|6437.12|6317.12|6437.12|6317.12|6437.27|6317.27|6437.05|6317.05|8
1656026690000|2022-06-23 23:24:50|6437.18|6317.18|6437.14|6317.14|6437.39|6317.39|6437.08|6317.08|10
1656026700000|2022-06-23 23:25:00|6437.2|6317.2|6436.47|6316.47|6437.2|6317.2|6436.47|6316.47|10
1656026710000|2022-06-23 23:25:10|6437.37|6317.37|6438.29|6318.29|6438.29|6318.29|6437.27|6317.27|10
1656026720000|2022-06-23 23:25:20|6437.72|6317.72|6437.65|6317.65|6437.73|6317.73|6437.33|6317.33|9
1656026730000|2022-06-23 23:25:30|6438.24|6318.24|6437.47|6317.47|6438.63|6318.63|6437.34|6317.34|9
1656026740000|2022-06-23 23:25:40|6438.24|6318.24|6437.33|6317.33|6438.24|6318.24|6437.29|6317.29|10
1656026750000|2022-06-23 23:25:50|6437.17|6317.17|6436.85|6316.85|6437.22|6317.22|6436.85|6316.85|9
1656026760000|2022-06-23 23:26:00|6436.86|6316.86|6436.54|6316.54|6436.89|6316.89|6436.53|6316.53|10
1656026770000|2022-06-23 23:26:10|6436.59|6316.59|6436.77|6316.77|6436.77|6316.77|6436.5|6316.5|10
1656026780000|2022-06-23 23:26:20|6436.83|6316.83|6436.51|6316.51|6436.83|6316.83|6436.48|6316.48|8
1656026790000|2022-06-23 23:26:30|6436.42|6316.42|6436.38|6316.38|6436.64|6316.64|6436.38|6316.38|9
1656026800000|2022-06-23 23:26:40|6436.5|6316.5|6436.27|6316.27|6436.55|6316.55|6436.13|6316.13|9
1656026810000|2022-06-23 23:26:50|6436.49|6316.49|6436.63|6316.63|6437.05|6317.05|6436.49|6316.49|10
1656026820000|2022-06-23 23:27:00|6436.53|6316.53|6436.95|6316.95|6436.95|6316.95|6436.06|6316.06|10
1656026830000|2022-06-23 23:27:10|6437.02|6317.02|6438|6318|6438.11|6318.11|6437.02|6317.02|10
1656026840000|2022-06-23 23:27:20|6437.93|6317.93|6438.4|6318.4|6438.42|6318.42|6437.91|6317.91|10
1656026850000|2022-06-23 23:27:30|6438.51|6318.51|6438.41|6318.41|6438.51|6318.51|6438.28|6318.28|10
1656026860000|2022-06-23 23:27:40|6438.34|6318.34|6439|6319|6439.15|6319.15|6438.34|6318.34|10
1656026870000|2022-06-23 23:27:50|6439.22|6319.22|6438.17|6318.17|6439.22|6319.22|6438.15|6318.15|10
1656026880000|2022-06-23 23:28:00|6438.09|6318.09|6438.65|6318.65|6439|6319|6438.09|6318.09|10
1656026890000|2022-06-23 23:28:10|6438.68|6318.68|6439.61|6319.61|6439.67|6319.67|6438.68|6318.68|10
1656026900000|2022-06-23 23:28:20|6439.73|6319.73|6439.72|6319.72|6440.27|6320.27|6439.63|6319.63|10
1656026910000|2022-06-23 23:28:30|6439.73|6319.73|6440.36|6320.36|6440.38|6320.38|6439.73|6319.73|9
1656026920000|2022-06-23 23:28:40|6440.14|6320.14|6440.95|6320.95|6440.95|6320.95|6440.14|6320.14|9
1656026930000|2022-06-23 23:28:50|6440.77|6320.77|6440.83|6320.83|6441.03|6321.03|6440.46|6320.46|10
1656026940000|2022-06-23 23:29:00|6440.82|6320.82|6440.84|6320.84|6441.18|6321.18|6440.73|6320.73|10
1656026950000|2022-06-23 23:29:10|6441|6321|6440.78|6320.78|6441|6321|6440.55|6320.55|10
1656026960000|2022-06-23 23:29:20|6441.52|6321.52|6441.88|6321.88|6442.38|6322.38|6441.52|6321.52|10
1656026970000|2022-06-23 23:29:30|6441.76|6321.76|6441.53|6321.53|6441.76|6321.76|6441.22|6321.22|9
1656026980000|2022-06-23 23:29:40|6441.39|6321.39|6441.65|6321.65|6441.82|6321.82|6441.22|6321.22|10
1656026990000|2022-06-23 23:29:50|6441.66|6321.66|6442.19|6322.19|6442.38|6322.38|6441.61|6321.61|10
1656027000000|2022-06-23 23:30:00|6442.07|6322.07|6441.14|6321.14|6442.07|6322.07|6441.14|6321.14|10
1656027010000|2022-06-23 23:30:10|6441.47|6321.47|6441.86|6321.86|6441.86|6321.86|6441.45|6321.45|10
1656027020000|2022-06-23 23:30:20|6441.92|6321.92|6443.94|6323.94|6443.94|6323.94|6441.92|6321.92|10
1656027030000|2022-06-23 23:30:30|6443.62|6323.62|6444.35|6324.35|6444.43|6324.43|6443.62|6323.62|10
1656027040000|2022-06-23 23:30:40|6444.23|6324.23|6445.52|6325.52|6445.52|6325.52|6444.23|6324.23|10
1656027050000|2022-06-23 23:30:50|6445.54|6325.54|6445.62|6325.62|6445.88|6325.88|6445.54|6325.54|10
1656027060000|2022-06-23 23:31:00|6445.25|6325.25|6445.37|6325.37|6445.73|6325.73|6445.1|6325.1|10
1656027070000|2022-06-23 23:31:10|6445.63|6325.63|6446.24|6326.24|6446.24|6326.24|6445.06|6325.06|10
1656027080000|2022-06-23 23:31:20|6446.25|6326.25|6447.48|6327.48|6447.48|6327.48|6446.25|6326.25|10
1656027090000|2022-06-23 23:31:30|6447.6|6327.6|6453.49|6333.49|6453.66|6333.66|6447.6|6327.6|10
1656027100000|2022-06-23 23:31:40|6453.96|6333.96|6456.55|6336.55|6456.69|6336.69|6453.96|6333.96|10
1656027110000|2022-06-23 23:31:50|6456.82|6336.82|6457.1|6337.1|6457.3|6337.3|6456.72|6336.72|10
1656027120000|2022-06-23 23:32:00|6456.96|6336.96|6457.6|6337.6|6457.91|6337.91|6456.94|6336.94|9
1656027130000|2022-06-23 23:32:10|6457.12|6337.12|6456.62|6336.62|6457.12|6337.12|6456.15|6336.15|10
1656027140000|2022-06-23 23:32:20|6456.69|6336.69|6457.36|6337.36|6457.88|6337.88|6456.69|6336.69|10
1656027150000|2022-06-23 23:32:30|6457.57|6337.57|6457.07|6337.07|6457.57|6337.57|6457.07|6337.07|10
1656027160000|2022-06-23 23:32:40|6456.54|6336.54|6454.2|6334.2|6456.81|6336.81|6454.12|6334.12|10
1656027170000|2022-06-23 23:32:50|6454.22|6334.22|6451.89|6331.89|6454.22|6334.22|6451.89|6331.89|10
1656027180000|2022-06-23 23:33:00|6451.74|6331.74|6449.61|6329.61|6451.74|6331.74|6449.61|6329.61|10
1656027190000|2022-06-23 23:33:10|6449.66|6329.66|6448.88|6328.88|6449.66|6329.66|6448.64|6328.64|10
1656027200000|2022-06-23 23:33:20|6449.19|6329.19|6449.67|6329.67|6449.91|6329.91|6449.18|6329.18|10
1656027210000|2022-06-23 23:33:30|6449.47|6329.47|6449.33|6329.33|6449.52|6329.52|6448.99|6328.99|10
1656027220000|2022-06-23 23:33:40|6449.39|6329.39|6449.28|6329.28|6449.58|6329.58|6449.16|6329.16|10
1656027230000|2022-06-23 23:33:50|6449.14|6329.14|6448.61|6328.61|6449.2|6329.2|6448.36|6328.36|9
1656027240000|2022-06-23 23:34:00|6448.45|6328.45|6448.75|6328.75|6448.75|6328.75|6448.42|6328.42|10
1656027250000|2022-06-23 23:34:10|6448.7|6328.7|6448.95|6328.95|6448.95|6328.95|6448.58|6328.58|6
1656027260000|2022-06-23 23:34:20|6449.05|6329.05|6450.3|6330.3|6450.33|6330.33|6449.05|6329.05|10
1656027270000|2022-06-23 23:34:30|6449.71|6329.71|6451.45|6331.45|6451.48|6331.48|6449.71|6329.71|10
1656027280000|2022-06-23 23:34:40|6451.34|6331.34|6451.97|6331.97|6452.13|6332.13|6451.34|6331.34|8
1656027290000|2022-06-23 23:34:50|6452|6332|6452.15|6332.15|6452.86|6332.86|6451.93|6331.93|10
1656027300000|2022-06-23 23:35:00|6452.16|6332.16|6452.1|6332.1|6452.24|6332.24|6451.91|6331.91|9
1656027310000|2022-06-23 23:35:10|6452.39|6332.39|6452.47|6332.47|6452.47|6332.47|6452.04|6332.04|10
1656027320000|2022-06-23 23:35:20|6452.6|6332.6|6452.53|6332.53|6453.26|6333.26|6452.52|6332.52|10
1656027330000|2022-06-23 23:35:30|6452.72|6332.72|6454.06|6334.06|6454.06|6334.06|6452.53|6332.53|10
1656027340000|2022-06-23 23:35:40|6454.28|6334.28|6453.54|6333.54|6454.64|6334.64|6453.54|6333.54|10
1656027350000|2022-06-23 23:35:50|6453.68|6333.68|6449.72|6329.72|6453.68|6333.68|6449.72|6329.72|10
1656027360000|2022-06-23 23:36:00|6449.4|6329.4|6445.64|6325.64|6449.4|6329.4|6445.64|6325.64|10
1656027370000|2022-06-23 23:36:10|6445.53|6325.53|6445.05|6325.05|6445.64|6325.64|6445.05|6325.05|6
1656027380000|2022-06-23 23:36:20|6444.68|6324.68|6444.17|6324.17|6444.71|6324.71|6444.14|6324.14|9
1656027390000|2022-06-23 23:36:30|6444.25|6324.25|6441.85|6321.85|6444.25|6324.25|6441.44|6321.44|10
1656027400000|2022-06-23 23:36:40|6442.11|6322.11|6442.54|6322.54|6442.66|6322.66|6442.02|6322.02|10
1656027410000|2022-06-23 23:36:50|6442.22|6322.22|6441.77|6321.77|6442.22|6322.22|6441.77|6321.77|9
1656027420000|2022-06-23 23:37:00|6441.74|6321.74|6441.77|6321.77|6441.85|6321.85|6441.74|6321.74|10
1656027430000|2022-06-23 23:37:10|6442.12|6322.12|6443.08|6323.08|6443.16|6323.16|6442.12|6322.12|10
1656027440000|2022-06-23 23:37:20|6443.01|6323.01|6443.73|6323.73|6443.73|6323.73|6442.74|6322.74|10
1656027450000|2022-06-23 23:37:30|6443.46|6323.46|6443.44|6323.44|6443.7|6323.7|6443.32|6323.32|10
1656027460000|2022-06-23 23:37:40|6443.53|6323.53|6443.3|6323.3|6443.59|6323.59|6443.19|6323.19|10
1656027470000|2022-06-23 23:37:50|6443.29|6323.29|6443.67|6323.67|6443.67|6323.67|6443.2|6323.2|8
1656027480000|2022-06-23 23:38:00|6443.39|6323.39|6444.23|6324.23|6444.48|6324.48|6443.22|6323.22|10
1656027490000|2022-06-23 23:38:10|6444.35|6324.35|6445.22|6325.22|6445.36|6325.36|6444.23|6324.23|10
1656027500000|2022-06-23 23:38:20|6445.29|6325.29|6445.42|6325.42|6445.65|6325.65|6445.27|6325.27|10
1656027510000|2022-06-23 23:38:30|6445.61|6325.61|6446.08|6326.08|6446.08|6326.08|6445.45|6325.45|10
1656027520000|2022-06-23 23:38:40|6446.14|6326.14|6447.83|6327.83|6447.83|6327.83|6446.14|6326.14|9
1656027530000|2022-06-23 23:38:50|6447.63|6327.63|6447.82|6327.82|6448.22|6328.22|6447.63|6327.63|10
1656027540000|2022-06-23 23:39:00|6448.05|6328.05|6447.54|6327.54|6448.05|6328.05|6447.54|6327.54|8
1656027550000|2022-06-23 23:39:10|6448.1|6328.1|6447.63|6327.63|6448.16|6328.16|6447.57|6327.57|9
1656027560000|2022-06-23 23:39:20|6447.96|6327.96|6448.41|6328.41|6448.41|6328.41|6447.78|6327.78|10
1656027570000|2022-06-23 23:39:30|6448.54|6328.54|6447.99|6327.99|6448.55|6328.55|6447.99|6327.99|9
1656027580000|2022-06-23 23:39:40|6448.12|6328.12|6447.72|6327.72|6448.3|6328.3|6447.72|6327.72|10
1656027590000|2022-06-23 23:39:50|6448.12|6328.12|6447.6|6327.6|6448.61|6328.61|6447.44|6327.44|10
1656027600000|2022-06-23 23:40:00|6447.06|6327.06|6446.57|6326.57|6447.06|6327.06|6446.23|6326.23|9
1656027610000|2022-06-23 23:40:10|6445.84|6325.84|6445.77|6325.77|6445.88|6325.88|6445.68|6325.68|10
1656027620000|2022-06-23 23:40:20|6445.91|6325.91|6446.26|6326.26|6446.26|6326.26|6445.78|6325.78|9
1656027630000|2022-06-23 23:40:30|6446.21|6326.21|6446.29|6326.29|6446.63|6326.63|6446.07|6326.07|10
1656027640000|2022-06-23 23:40:40|6446.57|6326.57|6447.6|6327.6|6447.6|6327.6|6446.46|6326.46|10
1656027650000|2022-06-23 23:40:50|6447.49|6327.49|6447.61|6327.61|6448.28|6328.28|6447.32|6327.32|10
1656027660000|2022-06-23 23:41:00|6447.83|6327.83|6447.59|6327.59|6447.83|6327.83|6447.12|6327.12|9
1656027670000|2022-06-23 23:41:10|6447.55|6327.55|6447.79|6327.79|6448.14|6328.14|6447.35|6327.35|10
1656027680000|2022-06-23 23:41:20|6447.47|6327.47|6448.28|6328.28|6448.33|6328.33|6447.38|6327.38|9
1656027690000|2022-06-23 23:41:30|6448.49|6328.49|6448.38|6328.38|6448.54|6328.54|6448.3|6328.3|9
1656027700000|2022-06-23 23:41:40|6448.34|6328.34|6448.37|6328.37|6448.43|6328.43|6447.97|6327.97|9
1656027710000|2022-06-23 23:41:50|6448.48|6328.48|6447.75|6327.75|6448.48|6328.48|6447.75|6327.75|10
1656027720000|2022-06-23 23:42:00|6447.84|6327.84|6447.39|6327.39|6448.16|6328.16|6447.39|6327.39|10
1656027730000|2022-06-23 23:42:10|6447.03|6327.03|6445.41|6325.41|6447.03|6327.03|6445.41|6325.41|10
1656027740000|2022-06-23 23:42:20|6445.27|6325.27|6444.22|6324.22|6445.27|6325.27|6444.22|6324.22|10
1656027750000|2022-06-23 23:42:30|6444.33|6324.33|6444.7|6324.7|6444.7|6324.7|6444.23|6324.23|10
1656027760000|2022-06-23 23:42:40|6444.73|6324.73|6444.16|6324.16|6444.77|6324.77|6444.16|6324.16|10
1656027770000|2022-06-23 23:42:50|6444.08|6324.08|6440.61|6320.61|6444.08|6324.08|6440.61|6320.61|10
1656027780000|2022-06-23 23:43:00|6440.25|6320.25|6435.64|6315.64|6440.25|6320.25|6435.64|6315.64|10
1656027790000|2022-06-23 23:43:10|6436.23|6316.23|6435.56|6315.56|6436.23|6316.23|6435.03|6315.03|10
1656027800000|2022-06-23 23:43:20|6435.57|6315.57|6435.06|6315.06|6435.65|6315.65|6435.06|6315.06|10
1656027810000|2022-06-23 23:43:30|6434.87|6314.87|6435.2|6315.2|6435.3|6315.3|6434.7|6314.7|9
1656027820000|2022-06-23 23:43:40|6435.24|6315.24|6433.12|6313.12|6435.24|6315.24|6432.63|6312.63|10
1656027830000|2022-06-23 23:43:50|6432.81|6312.81|6433.23|6313.23|6433.52|6313.52|6432.75|6312.75|10
1656027840000|2022-06-23 23:44:00|6433.35|6313.35|6433.4|6313.4|6433.52|6313.52|6433.2|6313.2|9
1656027850000|2022-06-23 23:44:10|6433.47|6313.47|6433.39|6313.39|6433.5|6313.5|6433.21|6313.21|9
1656027860000|2022-06-23 23:44:20|6433.23|6313.23|6432.93|6312.93|6433.33|6313.33|6432.93|6312.93|9
1656027870000|2022-06-23 23:44:30|6432.86|6312.86|6432.72|6312.72|6433.19|6313.19|6432.72|6312.72|10
1656027880000|2022-06-23 23:44:40|6432.97|6312.97|6433.17|6313.17|6433.17|6313.17|6432.85|6312.85|10
1656027890000|2022-06-23 23:44:50|6433.07|6313.07|6432.69|6312.69|6433.11|6313.11|6432.51|6312.51|10
1656027900000|2022-06-23 23:45:00|6432.77|6312.77|6434.01|6314.01|6434.01|6314.01|6432.23|6312.23|10
1656027910000|2022-06-23 23:45:10|6433.89|6313.89|6435.67|6315.67|6435.67|6315.67|6433.89|6313.89|10
1656027920000|2022-06-23 23:45:20|6435.66|6315.66|6436.17|6316.17|6436.17|6316.17|6435.6|6315.6|10
1656027930000|2022-06-23 23:45:30|6436.2|6316.2|6435.31|6315.31|6436.2|6316.2|6435.31|6315.31|10
1656027940000|2022-06-23 23:45:40|6435.39|6315.39|6435.49|6315.49|6435.49|6315.49|6435.13|6315.13|10
1656027950000|2022-06-23 23:45:50|6435.31|6315.31|6434.7|6314.7|6435.52|6315.52|6434.7|6314.7|10
1656027960000|2022-06-23 23:46:00|6434.88|6314.88|6435.41|6315.41|6435.57|6315.57|6434.88|6314.88|10
1656027970000|2022-06-23 23:46:10|6435.56|6315.56|6437.14|6317.14|6437.2|6317.2|6435.45|6315.45|9
1656027980000|2022-06-23 23:46:20|6437.12|6317.12|6438.97|6318.97|6438.97|6318.97|6436.87|6316.87|9
1656027990000|2022-06-23 23:46:30|6438.7|6318.7|6441.28|6321.28|6441.54|6321.54|6438.7|6318.7|10
1656028000000|2022-06-23 23:46:40|6441.35|6321.35|6441.88|6321.88|6442.29|6322.29|6441.35|6321.35|10
1656028010000|2022-06-23 23:46:50|6441.99|6321.99|6440.16|6320.16|6441.99|6321.99|6439.7|6319.7|9
1656028020000|2022-06-23 23:47:00|6440.1|6320.1|6439.23|6319.23|6440.14|6320.14|6439.23|6319.23|10
1656028030000|2022-06-23 23:47:10|6439.49|6319.49|6439.6|6319.6|6439.89|6319.89|6439.42|6319.42|10
1656028040000|2022-06-23 23:47:20|6439.65|6319.65|6439.6|6319.6|6439.77|6319.77|6439.21|6319.21|10
1656028050000|2022-06-23 23:47:30|6439.71|6319.71|6440.17|6320.17|6440.17|6320.17|6439.51|6319.51|9
1656028060000|2022-06-23 23:47:40|6439.99|6319.99|6440.31|6320.31|6440.59|6320.59|6439.99|6319.99|10
1656028070000|2022-06-23 23:47:50|6440.34|6320.34|6440.34|6320.34|6440.72|6320.72|6440.34|6320.34|10
1656028080000|2022-06-23 23:48:00|6440.44|6320.44|6440.19|6320.19|6440.56|6320.56|6440.19|6320.19|10
1656028090000|2022-06-23 23:48:10|6440.22|6320.22|6440.17|6320.17|6440.47|6320.47|6440.05|6320.05|10
1656028100000|2022-06-23 23:48:20|6440.33|6320.33|6440.23|6320.23|6440.7|6320.7|6440.12|6320.12|10
1656028110000|2022-06-23 23:48:30|6440.4|6320.4|6440.58|6320.58|6440.75|6320.75|6440.4|6320.4|8
1656028120000|2022-06-23 23:48:40|6440.91|6320.91|6442.11|6322.11|6442.12|6322.12|6440.91|6320.91|10
1656028130000|2022-06-23 23:48:50|6442.06|6322.06|6441.89|6321.89|6442.08|6322.08|6441.87|6321.87|10
1656028140000|2022-06-23 23:49:00|6442.34|6322.34|6441.4|6321.4|6442.34|6322.34|6441.4|6321.4|10
1656028150000|2022-06-23 23:49:10|6441.85|6321.85|6441.12|6321.12|6441.85|6321.85|6440.86|6320.86|10
1656028160000|2022-06-23 23:49:20|6441.58|6321.58|6440.38|6320.38|6441.94|6321.94|6440.38|6320.38|10
1656028170000|2022-06-23 23:49:30|6440.18|6320.18|6439.75|6319.75|6440.53|6320.53|6439.75|6319.75|10
1656028180000|2022-06-23 23:49:40|6440.2|6320.2|6439.74|6319.74|6440.33|6320.33|6439.66|6319.66|10
1656028190000|2022-06-23 23:49:50|6439.56|6319.56|6439.1|6319.1|6439.72|6319.72|6439.1|6319.1|10
1656028200000|2022-06-23 23:50:00|6439.15|6319.15|6439.02|6319.02|6439.15|6319.15|6438.86|6318.86|8
1656028210000|2022-06-23 23:50:10|6439.22|6319.22|6439.69|6319.69|6439.69|6319.69|6438.99|6318.99|9
1656028220000|2022-06-23 23:50:20|6439.47|6319.47|6439.6|6319.6|6439.82|6319.82|6439.39|6319.39|10
1656028230000|2022-06-23 23:50:30|6439.28|6319.28|6439.06|6319.06|6439.41|6319.41|6438.5|6318.5|9
1656028240000|2022-06-23 23:50:40|6438.43|6318.43|6437.95|6317.95|6439.17|6319.17|6437.95|6317.95|10
1656028250000|2022-06-23 23:50:50|6437.91|6317.91|6437.59|6317.59|6437.91|6317.91|6437.59|6317.59|8
1656028260000|2022-06-23 23:51:00|6437.56|6317.56|6437.33|6317.33|6437.65|6317.65|6437.33|6317.33|10
1656028270000|2022-06-23 23:51:10|6437.04|6317.04|6436.98|6316.98|6437.18|6317.18|6436.75|6316.75|9
1656028280000|2022-06-23 23:51:20|6437.02|6317.02|6436.36|6316.36|6437.02|6317.02|6436.36|6316.36|9
1656028290000|2022-06-23 23:51:30|6436.39|6316.39|6436.49|6316.49|6436.49|6316.49|6436.29|6316.29|10
1656028300000|2022-06-23 23:51:40|6436.23|6316.23|6435.7|6315.7|6436.39|6316.39|6435.6|6315.6|9
1656028310000|2022-06-23 23:51:50|6435.77|6315.77|6434.49|6314.49|6435.97|6315.97|6433.99|6313.99|10
1656028320000|2022-06-23 23:52:00|6434.21|6314.21|6430.95|6310.95|6434.21|6314.21|6430.71|6310.71|10
1656028330000|2022-06-23 23:52:10|6431.16|6311.16|6430.91|6310.91|6431.16|6311.16|6430.19|6310.19|10
1656028340000|2022-06-23 23:52:20|6430.48|6310.48|6431.81|6311.81|6431.95|6311.95|6430.48|6310.48|10
1656028350000|2022-06-23 23:52:30|6432.27|6312.27|6432.61|6312.61|6432.73|6312.73|6432.09|6312.09|10
1656028360000|2022-06-23 23:52:40|6432.31|6312.31|6432.44|6312.44|6432.74|6312.74|6432.31|6312.31|10
1656028370000|2022-06-23 23:52:50|6432.56|6312.56|6432.66|6312.66|6432.66|6312.66|6432.26|6312.26|9
1656028380000|2022-06-23 23:53:00|6432.68|6312.68|6432.09|6312.09|6432.71|6312.71|6432.09|6312.09|10
1656028390000|2022-06-23 23:53:10|6431.93|6311.93|6431.67|6311.67|6431.93|6311.93|6431.42|6311.42|10
1656028400000|2022-06-23 23:53:20|6431.7|6311.7|6431.7|6311.7|6431.72|6311.72|6431.52|6311.52|9
1656028410000|2022-06-23 23:53:30|6431.96|6311.96|6432.53|6312.53|6432.53|6312.53|6431.79|6311.79|10
1656028420000|2022-06-23 23:53:40|6432.78|6312.78|6433.82|6313.82|6433.82|6313.82|6432.78|6312.78|10
1656028430000|2022-06-23 23:53:50|6433.97|6313.97|6435.19|6315.19|6435.19|6315.19|6433.97|6313.97|10
1656028440000|2022-06-23 23:54:00|6435.18|6315.18|6435.77|6315.77|6435.91|6315.91|6435.18|6315.18|10
1656028450000|2022-06-23 23:54:10|6435.84|6315.84|6436.03|6316.03|6436.03|6316.03|6435.65|6315.65|8
1656028460000|2022-06-23 23:54:20|6435.98|6315.98|6435.93|6315.93|6436.19|6316.19|6435.7|6315.7|9
1656028470000|2022-06-23 23:54:30|6435.88|6315.88|6436.37|6316.37|6436.37|6316.37|6435.87|6315.87|9
1656028480000|2022-06-23 23:54:40|6436.26|6316.26|6435.89|6315.89|6436.36|6316.36|6435.79|6315.79|10
1656028490000|2022-06-23 23:54:50|6435.66|6315.66|6436.47|6316.47|6436.86|6316.86|6435.66|6315.66|10
1656028500000|2022-06-23 23:55:00|6436.62|6316.62|6436.96|6316.96|6437.13|6317.13|6436.62|6316.62|10
1656028510000|2022-06-23 23:55:10|6437.77|6317.77|6437.29|6317.29|6437.77|6317.77|6437.22|6317.22|10
1656028520000|2022-06-23 23:55:20|6437.34|6317.34|6437.04|6317.04|6437.34|6317.34|6436.94|6316.94|9
1656028530000|2022-06-23 23:55:30|6437.22|6317.22|6437.92|6317.92|6437.92|6317.92|6437.17|6317.17|10
1656028540000|2022-06-23 23:55:40|6437.69|6317.69|6438.06|6318.06|6438.35|6318.35|6437.62|6317.62|10
1656028550000|2022-06-23 23:55:50|6438.1|6318.1|6437.8|6317.8|6438.47|6318.47|6437.8|6317.8|10
1656028560000|2022-06-23 23:56:00|6437.88|6317.88|6437.42|6317.42|6438.1|6318.1|6437.42|6317.42|10
1656028570000|2022-06-23 23:56:10|6437.34|6317.34|6437.45|6317.45|6437.45|6317.45|6437.32|6317.32|10
1656028580000|2022-06-23 23:56:20|6437.34|6317.34|6436.91|6316.91|6437.36|6317.36|6436.89|6316.89|10
1656028590000|2022-06-23 23:56:30|6436.9|6316.9|6436.74|6316.74|6437.01|6317.01|6436.74|6316.74|9
1656028600000|2022-06-23 23:56:40|6436.83|6316.83|6436.69|6316.69|6436.88|6316.88|6436.59|6316.59|10
1656028610000|2022-06-23 23:56:50|6436.48|6316.48|6436.88|6316.88|6436.9|6316.9|6436.48|6316.48|10
1656028620000|2022-06-23 23:57:00|6436.95|6316.95|6436.84|6316.84|6437.06|6317.06|6436.67|6316.67|10
1656028630000|2022-06-23 23:57:10|6436.8|6316.8|6436.38|6316.38|6436.94|6316.94|6436.38|6316.38|10
1656028640000|2022-06-23 23:57:20|6436.57|6316.57|6438.3|6318.3|6438.3|6318.3|6436.05|6316.05|9
1656028650000|2022-06-23 23:57:30|6438.89|6318.89|6439.17|6319.17|6439.23|6319.23|6438.57|6318.57|10
1656028660000|2022-06-23 23:57:40|6439.62|6319.62|6439.61|6319.61|6439.73|6319.73|6439.27|6319.27|9
1656028670000|2022-06-23 23:57:50|6439.7|6319.7|6439.79|6319.79|6440.04|6320.04|6439.7|6319.7|10
1656028680000|2022-06-23 23:58:00|6440.2|6320.2|6439.99|6319.99|6440.55|6320.55|6439.85|6319.85|10
1656028690000|2022-06-23 23:58:10|6439.74|6319.74|6439.77|6319.77|6440.03|6320.03|6439.16|6319.16|10
1656028700000|2022-06-23 23:58:20|6439.35|6319.35|6438.07|6318.07|6439.35|6319.35|6437.93|6317.93|10
1656028710000|2022-06-23 23:58:30|6437.66|6317.66|6438.36|6318.36|6438.72|6318.72|6437.56|6317.56|10
1656028720000|2022-06-23 23:58:40|6438.35|6318.35|6437.82|6317.82|6438.35|6318.35|6437.55|6317.55|8
1656028730000|2022-06-23 23:58:50|6437.77|6317.77|6436.33|6316.33|6437.77|6317.77|6435.69|6315.69|10
1656028740000|2022-06-23 23:59:00|6435.93|6315.93|6434.18|6314.18|6435.93|6315.93|6434.18|6314.18|10
1656028750000|2022-06-23 23:59:10|6434.35|6314.35|6433.88|6313.88|6434.35|6314.35|6433.68|6313.68|10
1656028760000|2022-06-23 23:59:20|6434.17|6314.17|6433.92|6313.92|6434.3|6314.3|6433.86|6313.86|10
1656028770000|2022-06-23 23:59:30|6434.06|6314.06|6433.79|6313.79|6434.14|6314.14|6433.72|6313.72|9
1656028780000|2022-06-23 23:59:40|6433.56|6313.56|6433.71|6313.71|6433.91|6313.91|6433.5|6313.5|10
1656028790000|2022-06-23 23:59:50|6433.58|6313.58|6433.7|6313.7|6433.92|6313.92|6433.58|6313.58|10
1656028800000|2022-06-24 00:00:00|6433.67|6313.67|6434.16|6314.16|6434.48|6314.48|6433.67|6313.67|9
1656028810000|2022-06-24 00:00:10|6434.33|6314.33|6432.98|6312.98|6434.33|6314.33|6432.92|6312.92|10
1656028820000|2022-06-24 00:00:20|6432.62|6312.62|6432.6|6312.6|6432.87|6312.87|6432.24|6312.24|10
1656028830000|2022-06-24 00:00:30|6432.88|6312.88|6434.47|6314.47|6434.47|6314.47|6432.71|6312.71|9
1656028840000|2022-06-24 00:00:40|6434.48|6314.48|6436.31|6316.31|6436.31|6316.31|6434.48|6314.48|10
1656028850000|2022-06-24 00:00:50|6436.39|6316.39|6436.78|6316.78|6436.84|6316.84|6436.06|6316.06|9
1656028860000|2022-06-24 00:01:00|6437.11|6317.11|6437.84|6317.84|6437.92|6317.92|6437.11|6317.11|9
1656028870000|2022-06-24 00:01:10|6438.05|6318.05|6437|6317|6438.86|6318.86|6437|6317|10
1656028880000|2022-06-24 00:01:20|6437.05|6317.05|6435.75|6315.75|6438.04|6318.04|6435.66|6315.66|10
1656028890000|2022-06-24 00:01:30|6435.01|6315.01|6433.13|6313.13|6435.11|6315.11|6433.13|6313.13|10
1656028900000|2022-06-24 00:01:40|6432.86|6312.86|6432.49|6312.49|6432.92|6312.92|6432.42|6312.42|10
1656028910000|2022-06-24 00:01:50|6432.56|6312.56|6430.85|6310.85|6432.56|6312.56|6430.54|6310.54|10
1656028920000|2022-06-24 00:02:00|6431.1|6311.1|6431.87|6311.87|6432.02|6312.02|6431.1|6311.1|10
1656028930000|2022-06-24 00:02:10|6431.89|6311.89|6431.51|6311.51|6432.25|6312.25|6430.68|6310.68|10
1656028940000|2022-06-24 00:02:20|6431.39|6311.39|6430.64|6310.64|6431.54|6311.54|6430.43|6310.43|9
1656028950000|2022-06-24 00:02:30|6430.42|6310.42|6431.4|6311.4|6431.6|6311.6|6430.41|6310.41|10
1656028960000|2022-06-24 00:02:40|6431.55|6311.55|6434.92|6314.92|6434.92|6314.92|6431.55|6311.55|10
1656028970000|2022-06-24 00:02:50|6435.35|6315.35|6442.15|6322.15|6442.15|6322.15|6435.35|6315.35|10
1656028980000|2022-06-24 00:03:00|6442.85|6322.85|6446.45|6326.45|6446.92|6326.92|6442.85|6322.85|10
1656028990000|2022-06-24 00:03:10|6446.22|6326.22|6449.88|6329.88|6449.88|6329.88|6446.22|6326.22|10
1656029000000|2022-06-24 00:03:20|6449.8|6329.8|6451.09|6331.09|6451.09|6331.09|6449.51|6329.51|10
1656029010000|2022-06-24 00:03:30|6451.48|6331.48|6450.62|6330.62|6451.48|6331.48|6450.62|6330.62|9
1656029020000|2022-06-24 00:03:40|6450.49|6330.49|6444.95|6324.95|6450.49|6330.49|6444.95|6324.95|10
1656029030000|2022-06-24 00:03:50|6444.49|6324.49|6439.59|6319.59|6444.49|6324.49|6439.59|6319.59|10
1656029040000|2022-06-24 00:04:00|6439.35|6319.35|6430.43|6310.43|6439.35|6319.35|6430.43|6310.43|10
1656029050000|2022-06-24 00:04:10|6430.44|6310.44|6429.38|6309.38|6430.44|6310.44|6429.15|6309.15|10
1656029060000|2022-06-24 00:04:20|6429.37|6309.37|6427.21|6307.21|6429.37|6309.37|6426.94|6306.94|8
1656029070000|2022-06-24 00:04:30|6427.36|6307.36|6426.9|6306.9|6427.36|6307.36|6426.31|6306.31|9
1656029080000|2022-06-24 00:04:40|6426.67|6306.67|6428.01|6308.01|6428.01|6308.01|6426.55|6306.55|9
1656029090000|2022-06-24 00:04:50|6428.33|6308.33|6431.8|6311.8|6431.8|6311.8|6428.33|6308.33|10
1656029100000|2022-06-24 00:05:00|6432.66|6312.66|6436.43|6316.43|6436.85|6316.85|6432.66|6312.66|10
1656029110000|2022-06-24 00:05:10|6436.66|6316.66|6436.15|6316.15|6436.92|6316.92|6436.02|6316.02|10
1656029120000|2022-06-24 00:05:20|6436.14|6316.14|6437.11|6317.11|6437.16|6317.16|6436.09|6316.09|10
1656029130000|2022-06-24 00:05:30|6437.31|6317.31|6437.75|6317.75|6437.75|6317.75|6437.07|6317.07|9
1656029140000|2022-06-24 00:05:40|6437.82|6317.82|6438.4|6318.4|6438.6|6318.6|6437.82|6317.82|10
1656029150000|2022-06-24 00:05:50|6438.53|6318.53|6439.99|6319.99|6439.99|6319.99|6438.53|6318.53|10
1656029160000|2022-06-24 00:06:00|6440|6320|6440.87|6320.87|6441.39|6321.39|6439.17|6319.17|10
1656029170000|2022-06-24 00:06:10|6440.92|6320.92|6444.29|6324.29|6444.29|6324.29|6440.92|6320.92|9
1656029180000|2022-06-24 00:06:20|6444.25|6324.25|6446.02|6326.02|6446.05|6326.05|6444.14|6324.14|10
1656029190000|2022-06-24 00:06:30|6446.27|6326.27|6449.52|6329.52|6449.52|6329.52|6446.07|6326.07|10
1656029200000|2022-06-24 00:06:40|6449.78|6329.78|6452.85|6332.85|6452.85|6332.85|6449.78|6329.78|9
1656029210000|2022-06-24 00:06:50|6453.02|6333.02|6452.92|6332.92|6453.41|6333.41|6452.57|6332.57|9
1656029220000|2022-06-24 00:07:00|6452.82|6332.82|6454.12|6334.12|6454.12|6334.12|6452.77|6332.77|10
1656029230000|2022-06-24 00:07:10|6454.39|6334.39|6453.66|6333.66|6454.67|6334.67|6453.35|6333.35|9
1656029240000|2022-06-24 00:07:20|6453.51|6333.51|6453.71|6333.71|6453.8|6333.8|6453.48|6333.48|8
1656029250000|2022-06-24 00:07:30|6453.73|6333.73|6454.96|6334.96|6455.12|6335.12|6453.73|6333.73|10
1656029260000|2022-06-24 00:07:40|6454.7|6334.7|6456.23|6336.23|6456.23|6336.23|6454.7|6334.7|10
1656029270000|2022-06-24 00:07:50|6455.94|6335.94|6454.33|6334.33|6455.94|6335.94|6454.33|6334.33|10
1656029280000|2022-06-24 00:08:00|6453.88|6333.88|6453.32|6333.32|6454.13|6334.13|6453.32|6333.32|10
1656029290000|2022-06-24 00:08:10|6453.25|6333.25|6453|6333|6453.59|6333.59|6452.97|6332.97|10
1656029300000|2022-06-24 00:08:20|6452.95|6332.95|6452.62|6332.62|6452.95|6332.95|6451.84|6331.84|10
1656029310000|2022-06-24 00:08:30|6452.82|6332.82|6453.79|6333.79|6453.81|6333.81|6452.82|6332.82|10
1656029320000|2022-06-24 00:08:40|6454.16|6334.16|6453.68|6333.68|6454.36|6334.36|6453.68|6333.68|10
1656029330000|2022-06-24 00:08:50|6453.96|6333.96|6456.71|6336.71|6456.71|6336.71|6453.96|6333.96|9
1656029340000|2022-06-24 00:09:00|6456.74|6336.74|6459.02|6339.02|6459.02|6339.02|6456.74|6336.74|9
1656029350000|2022-06-24 00:09:10|6459.74|6339.74|6458.49|6338.49|6459.74|6339.74|6458.49|6338.49|10
1656029360000|2022-06-24 00:09:20|6458.93|6338.93|6458.86|6338.86|6458.93|6338.93|6458.25|6338.25|10
1656029370000|2022-06-24 00:09:30|6458.73|6338.73|6460.02|6340.02|6460.02|6340.02|6458.73|6338.73|10
1656029380000|2022-06-24 00:09:40|6460.57|6340.57|6464.36|6344.36|6464.36|6344.36|6460.57|6340.57|10
1656029390000|2022-06-24 00:09:50|6464.52|6344.52|6464.73|6344.73|6465.75|6345.75|6464.52|6344.52|10
1656029400000|2022-06-24 00:10:00|6464.79|6344.79|6463.43|6343.43|6464.83|6344.83|6462.94|6342.94|10
1656029410000|2022-06-24 00:10:10|6463.4|6343.4|6464.21|6344.21|6464.21|6344.21|6463.4|6343.4|10
1656029420000|2022-06-24 00:10:20|6463.54|6343.54|6462.59|6342.59|6463.78|6343.78|6462.59|6342.59|10
1656029430000|2022-06-24 00:10:30|6462.58|6342.58|6463.34|6343.34|6463.34|6343.34|6462.58|6342.58|10
1656029440000|2022-06-24 00:10:40|6463.19|6343.19|6463.28|6343.28|6463.81|6343.81|6463.19|6343.19|10
1656029450000|2022-06-24 00:10:50|6462.96|6342.96|6463.02|6343.02|6463.27|6343.27|6462.93|6342.93|10
1656029460000|2022-06-24 00:11:00|6462.92|6342.92|6463.82|6343.82|6463.89|6343.89|6462.92|6342.92|10
1656029470000|2022-06-24 00:11:10|6463.97|6343.97|6463.5|6343.5|6464.12|6344.12|6463.25|6343.25|10
1656029480000|2022-06-24 00:11:20|6463.28|6343.28|6463.67|6343.67|6463.84|6343.84|6463.28|6343.28|9
1656029490000|2022-06-24 00:11:30|6463.39|6343.39|6463.28|6343.28|6463.77|6343.77|6463.28|6343.28|10
1656029500000|2022-06-24 00:11:40|6463.35|6343.35|6463.72|6343.72|6463.95|6343.95|6463.35|6343.35|9
1656029510000|2022-06-24 00:11:50|6463.92|6343.92|6464.43|6344.43|6464.66|6344.66|6463.64|6343.64|10
1656029520000|2022-06-24 00:12:00|6464.56|6344.56|6463.44|6343.44|6464.67|6344.67|6463.44|6343.44|10
1656029530000|2022-06-24 00:12:10|6462.97|6342.97|6463.64|6343.64|6463.95|6343.95|6462.97|6342.97|10
1656029540000|2022-06-24 00:12:20|6464|6344|6465.02|6345.02|6465.02|6345.02|6463.82|6343.82|10
1656029550000|2022-06-24 00:12:30|6464.9|6344.9|6465.64|6345.64|6465.64|6345.64|6464.71|6344.71|10
1656029560000|2022-06-24 00:12:40|6465.74|6345.74|6465.04|6345.04|6465.74|6345.74|6465.04|6345.04|10
1656029570000|2022-06-24 00:12:50|6465.13|6345.13|6465.13|6345.13|6465.64|6345.64|6465.11|6345.11|10
1656029580000|2022-06-24 00:13:00|6464.99|6344.99|6464.38|6344.38|6464.99|6344.99|6464.38|6344.38|9
1656029590000|2022-06-24 00:13:10|6464.22|6344.22|6464.39|6344.39|6464.46|6344.46|6464.06|6344.06|10
1656029600000|2022-06-24 00:13:20|6464.33|6344.33|6464.57|6344.57|6464.71|6344.71|6464.33|6344.33|9
1656029610000|2022-06-24 00:13:30|6464.43|6344.43|6464.07|6344.07|6464.46|6344.46|6464.06|6344.06|10
1656029620000|2022-06-24 00:13:40|6463.98|6343.98|6463.15|6343.15|6463.98|6343.98|6463.09|6343.09|9
1656029630000|2022-06-24 00:13:50|6462.98|6342.98|6461.88|6341.88|6462.98|6342.98|6461.88|6341.88|10
1656029640000|2022-06-24 00:14:00|6461.96|6341.96|6460.56|6340.56|6462.03|6342.03|6460.56|6340.56|10
1656029650000|2022-06-24 00:14:10|6460.63|6340.63|6460.78|6340.78|6460.84|6340.84|6460.6|6340.6|9
1656029660000|2022-06-24 00:14:20|6460.93|6340.93|6460.94|6340.94|6460.97|6340.97|6460.7|6340.7|10
1656029670000|2022-06-24 00:14:30|6460.85|6340.85|6459.67|6339.67|6460.85|6340.85|6459.67|6339.67|9
1656029680000|2022-06-24 00:14:40|6459.58|6339.58|6459.63|6339.63|6460.02|6340.02|6459.58|6339.58|10
1656029690000|2022-06-24 00:14:50|6459.65|6339.65|6459.22|6339.22|6459.92|6339.92|6459.22|6339.22|10
1656029700000|2022-06-24 00:15:00|6459.17|6339.17|6457.22|6337.22|6459.17|6339.17|6457.03|6337.03|10
1656029710000|2022-06-24 00:15:10|6456.78|6336.78|6456.05|6336.05|6457.19|6337.19|6456.04|6336.04|10
1656029720000|2022-06-24 00:15:20|6456.11|6336.11|6454.97|6334.97|6456.11|6336.11|6454.94|6334.94|10
1656029730000|2022-06-24 00:15:30|6454.65|6334.65|6450.96|6330.96|6454.65|6334.65|6450.96|6330.96|10
1656029740000|2022-06-24 00:15:40|6450.18|6330.18|6446.19|6326.19|6451.15|6331.15|6446.19|6326.19|10
1656029750000|2022-06-24 00:15:50|6446.79|6326.79|6442.13|6322.13|6446.79|6326.79|6442.13|6322.13|10
1656029760000|2022-06-24 00:16:00|6442.64|6322.64|6436.37|6316.37|6442.64|6322.64|6436.21|6316.21|10
1656029770000|2022-06-24 00:16:10|6436.21|6316.21|6430.36|6310.36|6436.21|6316.21|6430.36|6310.36|10
1656029780000|2022-06-24 00:16:20|6430.1|6310.1|6429.23|6309.23|6430.1|6310.1|6429.2|6309.2|9
1656029790000|2022-06-24 00:16:30|6428.88|6308.88|6428.92|6308.92|6429.54|6309.54|6428.62|6308.62|10
1656029800000|2022-06-24 00:16:40|6428.44|6308.44|6430.09|6310.09|6430.18|6310.18|6428.44|6308.44|9
1656029810000|2022-06-24 00:16:50|6430.1|6310.1|6430.66|6310.66|6430.66|6310.66|6429.75|6309.75|10
1656029820000|2022-06-24 00:17:00|6431.06|6311.06|6431.18|6311.18|6431.54|6311.54|6431.06|6311.06|10
1656029830000|2022-06-24 00:17:10|6430.92|6310.92|6429.84|6309.84|6430.92|6310.92|6429.38|6309.38|10
1656029840000|2022-06-24 00:17:20|6429.8|6309.8|6430.64|6310.64|6430.64|6310.64|6429.16|6309.16|10
1656029850000|2022-06-24 00:17:30|6432.24|6312.24|6433.71|6313.71|6433.71|6313.71|6431.49|6311.49|10
1656029860000|2022-06-24 00:17:40|6434.03|6314.03|6435.93|6315.93|6435.93|6315.93|6434.03|6314.03|10
1656029870000|2022-06-24 00:17:50|6435.96|6315.96|6439.26|6319.26|6439.26|6319.26|6435.96|6315.96|10
1656029880000|2022-06-24 00:18:00|6439.43|6319.43|6443.9|6323.9|6443.9|6323.9|6439.43|6319.43|10
1656029890000|2022-06-24 00:18:10|6443.93|6323.93|6447.62|6327.62|6447.62|6327.62|6443.93|6323.93|10
1656029900000|2022-06-24 00:18:20|6447.78|6327.78|6450.64|6330.64|6450.64|6330.64|6447.45|6327.45|10
1656029910000|2022-06-24 00:18:30|6450.93|6330.93|6452.84|6332.84|6452.96|6332.96|6450.93|6330.93|10
1656029920000|2022-06-24 00:18:40|6452.8|6332.8|6454.36|6334.36|6454.36|6334.36|6452.38|6332.38|10
1656029930000|2022-06-24 00:18:50|6454.53|6334.53|6461.24|6341.24|6461.24|6341.24|6454.53|6334.53|10
1656029940000|2022-06-24 00:19:00|6461.09|6341.09|6471.14|6351.14|6471.8|6351.8|6461.09|6341.09|10
1656029950000|2022-06-24 00:19:10|6470.82|6350.82|6473.22|6353.22|6473.22|6353.22|6468.8|6348.8|10
1656029960000|2022-06-24 00:19:20|6473.65|6353.65|6474.71|6354.71|6475.69|6355.69|6473.65|6353.65|10
1656029970000|2022-06-24 00:19:30|6475.14|6355.14|6476.08|6356.08|6476.17|6356.17|6475.1|6355.1|10
1656029980000|2022-06-24 00:19:40|6475.91|6355.91|6477.7|6357.7|6477.95|6357.95|6475.91|6355.91|10
1656029990000|2022-06-24 00:19:50|6477.8|6357.8|6479.09|6359.09|6479.09|6359.09|6477.8|6357.8|10
1656030000000|2022-06-24 00:20:00|6478.66|6358.66|6477.31|6357.31|6478.66|6358.66|6477.05|6357.05|10
1656030010000|2022-06-24 00:20:10|6477.27|6357.27|6478.39|6358.39|6478.39|6358.39|6476.43|6356.43|10
1656030020000|2022-06-24 00:20:20|6478.44|6358.44|6478.27|6358.27|6478.87|6358.87|6478.07|6358.07|10
1656030030000|2022-06-24 00:20:30|6477.74|6357.74|6475.2|6355.2|6477.74|6357.74|6475.2|6355.2|10
1656030040000|2022-06-24 00:20:40|6475.08|6355.08|6470.96|6350.96|6475.08|6355.08|6470.96|6350.96|10
1656030050000|2022-06-24 00:20:50|6470.55|6350.55|6469.73|6349.73|6470.55|6350.55|6469.26|6349.26|10
1656030060000|2022-06-24 00:21:00|6469.18|6349.18|6468.61|6348.61|6469.18|6349.18|6468.59|6348.59|10
1656030070000|2022-06-24 00:21:10|6468.75|6348.75|6469.59|6349.59|6469.64|6349.64|6468.4|6348.4|10
1656030080000|2022-06-24 00:21:20|6469.94|6349.94|6468.42|6348.42|6469.94|6349.94|6468.42|6348.42|10
1656030090000|2022-06-24 00:21:30|6468.47|6348.47|6467.24|6347.24|6468.47|6348.47|6466.77|6346.77|10
1656030100000|2022-06-24 00:21:40|6467.17|6347.17|6466.35|6346.35|6467.22|6347.22|6466.16|6346.16|10
1656030110000|2022-06-24 00:21:50|6466.49|6346.49|6466.58|6346.58|6466.79|6346.79|6466.22|6346.22|10
1656030120000|2022-06-24 00:22:00|6466.59|6346.59|6466.59|6346.59|6466.67|6346.67|6466.09|6346.09|9
1656030130000|2022-06-24 00:22:10|6466.7|6346.7|6464.81|6344.81|6466.72|6346.72|6464.62|6344.62|10
1656030140000|2022-06-24 00:22:20|6464.46|6344.46|6462.47|6342.47|6464.46|6344.46|6462.47|6342.47|10
1656030150000|2022-06-24 00:22:30|6462.29|6342.29|6459.81|6339.81|6462.32|6342.32|6459.63|6339.63|10
1656030160000|2022-06-24 00:22:40|6459.75|6339.75|6458.39|6338.39|6459.75|6339.75|6458.19|6338.19|8
1656030170000|2022-06-24 00:22:50|6458.11|6338.11|6458.21|6338.21|6458.55|6338.55|6458.1|6338.1|10
1656030180000|2022-06-24 00:23:00|6458.03|6338.03|6458.23|6338.23|6458.23|6338.23|6457.84|6337.84|9
1656030190000|2022-06-24 00:23:10|6457.45|6337.45|6455.35|6335.35|6457.55|6337.55|6455.35|6335.35|10
1656030200000|2022-06-24 00:23:20|6454.68|6334.68|6453.42|6333.42|6454.68|6334.68|6453.09|6333.09|10
1656030210000|2022-06-24 00:23:30|6453.45|6333.45|6452.05|6332.05|6453.45|6333.45|6452.05|6332.05|10
1656030220000|2022-06-24 00:23:40|6451.57|6331.57|6450.85|6330.85|6451.71|6331.71|6450.85|6330.85|10
1656030230000|2022-06-24 00:23:50|6450.9|6330.9|6450.08|6330.08|6451.19|6331.19|6450.08|6330.08|10
1656030240000|2022-06-24 00:24:00|6449.97|6329.97|6451.59|6331.59|6452.07|6332.07|6449.97|6329.97|10
1656030250000|2022-06-24 00:24:10|6452.51|6332.51|6452.36|6332.36|6452.51|6332.51|6451.02|6331.02|10
1656030260000|2022-06-24 00:24:20|6452.48|6332.48|6453.89|6333.89|6453.89|6333.89|6452.42|6332.42|10
1656030270000|2022-06-24 00:24:30|6453.98|6333.98|6454.54|6334.54|6454.67|6334.67|6453.98|6333.98|10
1656030280000|2022-06-24 00:24:40|6454.56|6334.56|6454.42|6334.42|6454.65|6334.65|6454.37|6334.37|10
1656030290000|2022-06-24 00:24:50|6454.36|6334.36|6453.16|6333.16|6454.38|6334.38|6453.16|6333.16|10
1656030300000|2022-06-24 00:25:00|6453.01|6333.01|6452.16|6332.16|6453.01|6333.01|6452.13|6332.13|9
1656030310000|2022-06-24 00:25:10|6451.98|6331.98|6448.09|6328.09|6451.98|6331.98|6448.09|6328.09|10
1656030320000|2022-06-24 00:25:20|6447.76|6327.76|6445.48|6325.48|6447.76|6327.76|6445.36|6325.36|10
1656030330000|2022-06-24 00:25:30|6445.36|6325.36|6444.06|6324.06|6445.36|6325.36|6444.06|6324.06|10
1656030340000|2022-06-24 00:25:40|6443.97|6323.97|6442.62|6322.62|6444.01|6324.01|6442.54|6322.54|10
1656030350000|2022-06-24 00:25:50|6442.61|6322.61|6440.89|6320.89|6442.61|6322.61|6440.89|6320.89|10
1656030360000|2022-06-24 00:26:00|6441.49|6321.49|6441.19|6321.19|6441.49|6321.49|6440.53|6320.53|10
1656030370000|2022-06-24 00:26:10|6441.05|6321.05|6441.18|6321.18|6441.52|6321.52|6440.54|6320.54|10
1656030380000|2022-06-24 00:26:20|6441.17|6321.17|6440.03|6320.03|6441.17|6321.17|6440.03|6320.03|9
1656030390000|2022-06-24 00:26:30|6440.09|6320.09|6439.26|6319.26|6440.09|6320.09|6439.26|6319.26|10
1656030400000|2022-06-24 00:26:40|6439.22|6319.22|6439.14|6319.14|6439.24|6319.24|6438.94|6318.94|10
1656030410000|2022-06-24 00:26:50|6438.99|6318.99|6438.27|6318.27|6439.04|6319.04|6438.27|6318.27|10
1656030420000|2022-06-24 00:27:00|6438.31|6318.31|6437.95|6317.95|6438.31|6318.31|6437.77|6317.77|10
1656030430000|2022-06-24 00:27:10|6437.67|6317.67|6437.22|6317.22|6437.68|6317.68|6437.19|6317.19|10
1656030440000|2022-06-24 00:27:20|6437.15|6317.15|6437.27|6317.27|6437.52|6317.52|6437.13|6317.13|10
1656030450000|2022-06-24 00:27:30|6437.48|6317.48|6437.03|6317.03|6437.68|6317.68|6437.03|6317.03|10
1656030460000|2022-06-24 00:27:40|6437.74|6317.74|6438.12|6318.12|6438.12|6318.12|6437.19|6317.19|10
1656030470000|2022-06-24 00:27:50|6438.19|6318.19|6437.95|6317.95|6438.3|6318.3|6437.61|6317.61|10
1656030480000|2022-06-24 00:28:00|6438.02|6318.02|6438.57|6318.57|6438.57|6318.57|6437.95|6317.95|9
1656030490000|2022-06-24 00:28:10|6438.68|6318.68|6438.76|6318.76|6438.88|6318.88|6438.39|6318.39|10
1656030500000|2022-06-24 00:28:20|6438.89|6318.89|6439.45|6319.45|6439.45|6319.45|6438.83|6318.83|10
1656030510000|2022-06-24 00:28:30|6439.53|6319.53|6439.67|6319.67|6439.67|6319.67|6439.22|6319.22|10
1656030520000|2022-06-24 00:28:40|6439.68|6319.68|6438.28|6318.28|6439.69|6319.69|6438.12|6318.12|10
1656030530000|2022-06-24 00:28:50|6437.74|6317.74|6436.29|6316.29|6437.74|6317.74|6436.29|6316.29|10
1656030540000|2022-06-24 00:29:00|6436.32|6316.32|6436.04|6316.04|6436.32|6316.32|6436.04|6316.04|9
1656030550000|2022-06-24 00:29:10|6436.02|6316.02|6435.03|6315.03|6436.02|6316.02|6435.01|6315.01|10
1656030560000|2022-06-24 00:29:20|6435.15|6315.15|6435.94|6315.94|6436.07|6316.07|6435.15|6315.15|9
1656030570000|2022-06-24 00:29:30|6436.18|6316.18|6436.15|6316.15|6436.43|6316.43|6436.15|6316.15|10
1656030580000|2022-06-24 00:29:40|6436.12|6316.12|6434.57|6314.57|6436.12|6316.12|6434.57|6314.57|10
1656030590000|2022-06-24 00:29:50|6434.42|6314.42|6433.31|6313.31|6434.42|6314.42|6433.31|6313.31|10
1656030600000|2022-06-24 00:30:00|6433.46|6313.46|6433.02|6313.02|6433.46|6313.46|6432.7|6312.7|10
1656030610000|2022-06-24 00:30:10|6432.46|6312.46|6431.96|6311.96|6432.46|6312.46|6431.3|6311.3|9
1656030620000|2022-06-24 00:30:20|6431.5|6311.5|6431.5|6311.5|6431.83|6311.83|6431.15|6311.15|10
1656030630000|2022-06-24 00:30:30|6431.67|6311.67|6432.56|6312.56|6432.65|6312.65|6431.62|6311.62|10
1656030640000|2022-06-24 00:30:40|6432.98|6312.98|6436.97|6316.97|6436.97|6316.97|6432.86|6312.86|10
1656030650000|2022-06-24 00:30:50|6437.57|6317.57|6437.03|6317.03|6437.77|6317.77|6437.03|6317.03|10
1656030660000|2022-06-24 00:31:00|6437.56|6317.56|6437.51|6317.51|6438.11|6318.11|6436.65|6316.65|10
1656030670000|2022-06-24 00:31:10|6436.43|6316.43|6434.04|6314.04|6436.43|6316.43|6434.04|6314.04|10
1656030680000|2022-06-24 00:31:20|6433.87|6313.87|6433.51|6313.51|6433.87|6313.87|6433.19|6313.19|10
1656030690000|2022-06-24 00:31:30|6433.38|6313.38|6433.76|6313.76|6433.81|6313.81|6433.05|6313.05|10
1656030700000|2022-06-24 00:31:40|6433.83|6313.83|6432.35|6312.35|6433.83|6313.83|6432.35|6312.35|10
1656030710000|2022-06-24 00:31:50|6432.74|6312.74|6430.23|6310.23|6432.74|6312.74|6429.72|6309.72|10
1656030720000|2022-06-24 00:32:00|6430.26|6310.26|6427.37|6307.37|6430.26|6310.26|6427.35|6307.35|10
1656030730000|2022-06-24 00:32:10|6427.1|6307.1|6425.18|6305.18|6427.17|6307.17|6425.18|6305.18|10
1656030740000|2022-06-24 00:32:20|6424.93|6304.93|6425.34|6305.34|6425.91|6305.91|6423.8|6303.8|10
1656030750000|2022-06-24 00:32:30|6425.82|6305.82|6426.61|6306.61|6426.73|6306.73|6425.82|6305.82|10
1656030760000|2022-06-24 00:32:40|6426.48|6306.48|6426.93|6306.93|6426.93|6306.93|6426.48|6306.48|9
1656030770000|2022-06-24 00:32:50|6426.91|6306.91|6428.64|6308.64|6428.64|6308.64|6426.91|6306.91|10
1656030780000|2022-06-24 00:33:00|6429|6309|6431.33|6311.33|6431.33|6311.33|6429|6309|10
1656030790000|2022-06-24 00:33:10|6431.13|6311.13|6433.15|6313.15|6433.15|6313.15|6431.13|6311.13|10
1656030800000|2022-06-24 00:33:20|6433.41|6313.41|6433.06|6313.06|6433.59|6313.59|6432.99|6312.99|10
1656030810000|2022-06-24 00:33:30|6433.2|6313.2|6433.43|6313.43|6433.62|6313.62|6433.2|6313.2|8
1656030820000|2022-06-24 00:33:40|6433.49|6313.49|6433.74|6313.74|6433.82|6313.82|6433.43|6313.43|10
1656030830000|2022-06-24 00:33:50|6433.53|6313.53|6434.77|6314.77|6434.77|6314.77|6433.53|6313.53|10
1656030840000|2022-06-24 00:34:00|6434.44|6314.44|6434.89|6314.89|6434.93|6314.93|6434.41|6314.41|10
1656030850000|2022-06-24 00:34:10|6434.88|6314.88|6435.73|6315.73|6435.73|6315.73|6434.76|6314.76|10
1656030860000|2022-06-24 00:34:20|6435.62|6315.62|6436.24|6316.24|6436.31|6316.31|6435.62|6315.62|9
1656030870000|2022-06-24 00:34:30|6436.22|6316.22|6436.04|6316.04|6436.34|6316.34|6435.94|6315.94|10
1656030880000|2022-06-24 00:34:40|6436.33|6316.33|6436.48|6316.48|6436.74|6316.74|6436.26|6316.26|10
1656030890000|2022-06-24 00:34:50|6436.62|6316.62|6436.29|6316.29|6436.62|6316.62|6436.29|6316.29|9
1656030900000|2022-06-24 00:35:00|6436.01|6316.01|6431.53|6311.53|6436.01|6316.01|6431.53|6311.53|10
1656030910000|2022-06-24 00:35:10|6431.9|6311.9|6427.85|6307.85|6431.9|6311.9|6427.27|6307.27|10
1656030920000|2022-06-24 00:35:20|6427.8|6307.8|6426.69|6306.69|6427.81|6307.81|6426.69|6306.69|10
1656030930000|2022-06-24 00:35:30|6426.66|6306.66|6424.03|6304.03|6426.66|6306.66|6424.03|6304.03|10
1656030940000|2022-06-24 00:35:40|6424.59|6304.59|6422.91|6302.91|6424.59|6304.59|6422.91|6302.91|9
1656030950000|2022-06-24 00:35:50|6422.41|6302.41|6421.98|6301.98|6422.55|6302.55|6421.75|6301.75|9
1656030960000|2022-06-24 00:36:00|6421.94|6301.94|6421.76|6301.76|6422.15|6302.15|6421.76|6301.76|9
1656030970000|2022-06-24 00:36:10|6421.78|6301.78|6421.67|6301.67|6421.81|6301.81|6421.49|6301.49|10
1656030980000|2022-06-24 00:36:20|6421.51|6301.51|6420.97|6300.97|6421.51|6301.51|6420.84|6300.84|10
1656030990000|2022-06-24 00:36:30|6420.76|6300.76|6420.66|6300.66|6420.76|6300.76|6420.1|6300.1|10
1656031000000|2022-06-24 00:36:40|6420.32|6300.32|6420.67|6300.67|6420.67|6300.67|6420.24|6300.24|10
1656031010000|2022-06-24 00:36:50|6420.55|6300.55|6421.95|6301.95|6421.95|6301.95|6420.55|6300.55|10
1656031020000|2022-06-24 00:37:00|6421.74|6301.74|6422.7|6302.7|6422.7|6302.7|6421.73|6301.73|10
1656031030000|2022-06-24 00:37:10|6422.99|6302.99|6423.33|6303.33|6423.33|6303.33|6422.62|6302.62|10
1656031040000|2022-06-24 00:37:20|6422.78|6302.78|6422.27|6302.27|6422.79|6302.79|6422.27|6302.27|10
1656031050000|2022-06-24 00:37:30|6422.43|6302.43|6422.16|6302.16|6422.7|6302.7|6422.16|6302.16|10
1656031060000|2022-06-24 00:37:40|6422.17|6302.17|6421.73|6301.73|6422.29|6302.29|6421.73|6301.73|8
1656031070000|2022-06-24 00:37:50|6421.84|6301.84|6421.54|6301.54|6421.84|6301.84|6421.4|6301.4|9
1656031080000|2022-06-24 00:38:00|6421.49|6301.49|6422.24|6302.24|6422.33|6302.33|6421.49|6301.49|10
1656031090000|2022-06-24 00:38:10|6422.37|6302.37|6423.04|6303.04|6423.26|6303.26|6422.37|6302.37|10
1656031100000|2022-06-24 00:38:20|6422.89|6302.89|6423.61|6303.61|6423.68|6303.68|6422.89|6302.89|10
1656031110000|2022-06-24 00:38:30|6423.59|6303.59|6423.48|6303.48|6424|6304|6423.43|6303.43|10
1656031120000|2022-06-24 00:38:40|6423.54|6303.54|6422.87|6302.87|6423.82|6303.82|6422.67|6302.67|10
1656031130000|2022-06-24 00:38:50|6422.9|6302.9|6423.12|6303.12|6423.48|6303.48|6422.75|6302.75|10
1656031140000|2022-06-24 00:39:00|6423.18|6303.18|6421.09|6301.09|6423.18|6303.18|6421.09|6301.09|10
1656031150000|2022-06-24 00:39:10|6422.05|6302.05|6420.73|6300.73|6422.05|6302.05|6420.53|6300.53|10
1656031160000|2022-06-24 00:39:20|6420.55|6300.55|6418.29|6298.29|6420.63|6300.63|6418.29|6298.29|10
1656031170000|2022-06-24 00:39:30|6418.16|6298.16|6417.44|6297.44|6418.34|6298.34|6417.44|6297.44|9
1656031180000|2022-06-24 00:39:40|6417.67|6297.67|6419.15|6299.15|6419.15|6299.15|6417.53|6297.53|10
1656031190000|2022-06-24 00:39:50|6419.12|6299.12|6420.01|6300.01|6420.1|6300.1|6419.12|6299.12|10
1656031200000|2022-06-24 00:40:00|6420.35|6300.35|6420.76|6300.76|6421.04|6301.04|6420.08|6300.08|10
1656031210000|2022-06-24 00:40:10|6420.78|6300.78|6421|6301|6421|6301|6420.75|6300.75|9
1656031220000|2022-06-24 00:40:20|6421.09|6301.09|6421.57|6301.57|6421.62|6301.62|6420.99|6300.99|9
1656031230000|2022-06-24 00:40:30|6421.51|6301.51|6420.87|6300.87|6421.52|6301.52|6420.87|6300.87|10
1656031240000|2022-06-24 00:40:40|6420.48|6300.48|6419.34|6299.34|6420.51|6300.51|6419.34|6299.34|10
1656031250000|2022-06-24 00:40:50|6419.48|6299.48|6418.55|6298.55|6419.48|6299.48|6418.55|6298.55|10
1656031260000|2022-06-24 00:41:00|6418.75|6298.75|6420.99|6300.99|6420.99|6300.99|6418.75|6298.75|10
1656031270000|2022-06-24 00:41:10|6421.23|6301.23|6422.21|6302.21|6422.21|6302.21|6421.2|6301.2|10
1656031280000|2022-06-24 00:41:20|6422.18|6302.18|6422.8|6302.8|6422.87|6302.87|6422.18|6302.18|10
1656031290000|2022-06-24 00:41:30|6422.73|6302.73|6423.44|6303.44|6423.44|6303.44|6422.73|6302.73|10
1656031300000|2022-06-24 00:41:40|6423.32|6303.32|6423.66|6303.66|6423.66|6303.66|6423.26|6303.26|10
1656031310000|2022-06-24 00:41:50|6424.13|6304.13|6424.55|6304.55|6424.77|6304.77|6423.82|6303.82|10
1656031320000|2022-06-24 00:42:00|6424.89|6304.89|6427.5|6307.5|6428.07|6308.07|6424.86|6304.86|10
1656031330000|2022-06-24 00:42:10|6427.83|6307.83|6427.31|6307.31|6427.83|6307.83|6426.77|6306.77|10
1656031340000|2022-06-24 00:42:20|6427.12|6307.12|6427.24|6307.24|6427.73|6307.73|6427.09|6307.09|10
1656031350000|2022-06-24 00:42:30|6427.34|6307.34|6427.52|6307.52|6427.81|6307.81|6427.34|6307.34|8
1656031360000|2022-06-24 00:42:40|6427.93|6307.93|6427.8|6307.8|6427.93|6307.93|6427.33|6307.33|8
1656031370000|2022-06-24 00:42:50|6427.75|6307.75|6427.43|6307.43|6427.75|6307.75|6427.38|6307.38|10
1656031380000|2022-06-24 00:43:00|6427.54|6307.54|6427.37|6307.37|6427.59|6307.59|6427.1|6307.1|10
1656031390000|2022-06-24 00:43:10|6427.75|6307.75|6428.12|6308.12|6428.5|6308.5|6427.64|6307.64|10
1656031400000|2022-06-24 00:43:20|6428.71|6308.71|6429.37|6309.37|6429.77|6309.77|6428.71|6308.71|10
1656031410000|2022-06-24 00:43:30|6429.86|6309.86|6429.55|6309.55|6429.86|6309.86|6429.37|6309.37|9
1656031420000|2022-06-24 00:43:40|6429.71|6309.71|6428.91|6308.91|6429.71|6309.71|6428.82|6308.82|9
1656031430000|2022-06-24 00:43:50|6428.9|6308.9|6429.31|6309.31|6429.31|6309.31|6428.77|6308.77|10
1656031440000|2022-06-24 00:44:00|6429.3|6309.3|6429.41|6309.41|6429.41|6309.41|6429.12|6309.12|9
1656031450000|2022-06-24 00:44:10|6429.32|6309.32|6429.14|6309.14|6429.44|6309.44|6429.08|6309.08|10
1656031460000|2022-06-24 00:44:20|6429.21|6309.21|6429.94|6309.94|6429.94|6309.94|6429.21|6309.21|9
1656031470000|2022-06-24 00:44:30|6430.19|6310.19|6431.23|6311.23|6431.26|6311.26|6429.97|6309.97|10
1656031480000|2022-06-24 00:44:40|6431.25|6311.25|6431.15|6311.15|6431.48|6311.48|6431.13|6311.13|10
1656031490000|2022-06-24 00:44:50|6431.03|6311.03|6431.37|6311.37|6431.97|6311.97|6431.03|6311.03|10
1656031500000|2022-06-24 00:45:00|6431.48|6311.48|6432.72|6312.72|6432.74|6312.74|6431.3|6311.3|10
1656031510000|2022-06-24 00:45:10|6432.95|6312.95|6434.87|6314.87|6435.26|6315.26|6432.95|6312.95|10
1656031520000|2022-06-24 00:45:20|6434.72|6314.72|6435.34|6315.34|6435.34|6315.34|6434.72|6314.72|10
1656031530000|2022-06-24 00:45:30|6435.31|6315.31|6434.29|6314.29|6435.54|6315.54|6434.29|6314.29|10
1656031540000|2022-06-24 00:45:40|6434.3|6314.3|6433.49|6313.49|6434.42|6314.42|6433.49|6313.49|10
1656031550000|2022-06-24 00:45:50|6433.33|6313.33|6433.19|6313.19|6433.57|6313.57|6433.07|6313.07|10
1656031560000|2022-06-24 00:46:00|6432.79|6312.79|6432.47|6312.47|6432.79|6312.79|6432.15|6312.15|10
1656031570000|2022-06-24 00:46:10|6432.93|6312.93|6433.95|6313.95|6433.95|6313.95|6432.66|6312.66|9
1656031580000|2022-06-24 00:46:20|6433.88|6313.88|6434.22|6314.22|6434.23|6314.23|6433.88|6313.88|10
1656031590000|2022-06-24 00:46:30|6434.04|6314.04|6434.6|6314.6|6434.94|6314.94|6434.04|6314.04|9
1656031600000|2022-06-24 00:46:40|6434.68|6314.68|6433.45|6313.45|6434.68|6314.68|6433.45|6313.45|9
1656031610000|2022-06-24 00:46:50|6433.13|6313.13|6433.47|6313.47|6433.47|6313.47|6433.12|6313.12|10
1656031620000|2022-06-24 00:47:00|6433.71|6313.71|6433.39|6313.39|6433.71|6313.71|6433.27|6313.27|10
1656031630000|2022-06-24 00:47:10|6433.47|6313.47|6433.33|6313.33|6433.52|6313.52|6433.33|6313.33|10
1656031640000|2022-06-24 00:47:20|6433.39|6313.39|6434.03|6314.03|6434.03|6314.03|6433.13|6313.13|10
1656031650000|2022-06-24 00:47:30|6434.09|6314.09|6434.2|6314.2|6434.27|6314.27|6434.01|6314.01|9
1656031660000|2022-06-24 00:47:40|6434.52|6314.52|6434.83|6314.83|6434.84|6314.84|6434.36|6314.36|9
1656031670000|2022-06-24 00:47:50|6435.04|6315.04|6435.38|6315.38|6435.43|6315.43|6434.83|6314.83|10
1656031680000|2022-06-24 00:48:00|6435.35|6315.35|6434.93|6314.93|6435.35|6315.35|6434.93|6314.93|10
1656031690000|2022-06-24 00:48:10|6435|6315|6434.82|6314.82|6435|6315|6434.41|6314.41|10
1656031700000|2022-06-24 00:48:20|6434.73|6314.73|6435.14|6315.14|6435.14|6315.14|6434.73|6314.73|10
1656031710000|2022-06-24 00:48:30|6434.9|6314.9|6435.6|6315.6|6435.62|6315.62|6434.84|6314.84|9
1656031720000|2022-06-24 00:48:40|6435.39|6315.39|6434.97|6314.97|6435.53|6315.53|6434.97|6314.97|10
1656031730000|2022-06-24 00:48:50|6434.96|6314.96|6434.74|6314.74|6435.09|6315.09|6434.73|6314.73|8
1656031740000|2022-06-24 00:49:00|6434.75|6314.75|6434.27|6314.27|6434.77|6314.77|6434.26|6314.26|9
1656031750000|2022-06-24 00:49:10|6434.17|6314.17|6432.9|6312.9|6434.17|6314.17|6432.9|6312.9|10
1656031760000|2022-06-24 00:49:20|6432.8|6312.8|6432.31|6312.31|6432.93|6312.93|6432.25|6312.25|10
1656031770000|2022-06-24 00:49:30|6432.6|6312.6|6434.54|6314.54|6434.54|6314.54|6432.6|6312.6|10
1656031780000|2022-06-24 00:49:40|6434.63|6314.63|6435.69|6315.69|6435.69|6315.69|6434.04|6314.04|10
1656031790000|2022-06-24 00:49:50|6435.72|6315.72|6436.32|6316.32|6436.32|6316.32|6435.6|6315.6|9
1656031800000|2022-06-24 00:50:00|6435.27|6315.27|6434.97|6314.97|6435.67|6315.67|6434.97|6314.97|10
1656031810000|2022-06-24 00:50:10|6435.07|6315.07|6434.92|6314.92|6435.23|6315.23|6434.87|6314.87|10
1656031820000|2022-06-24 00:50:20|6435.07|6315.07|6434.32|6314.32|6435.18|6315.18|6434.32|6314.32|10
1656031830000|2022-06-24 00:50:30|6434.46|6314.46|6435.15|6315.15|6435.15|6315.15|6434.35|6314.35|9
1656031840000|2022-06-24 00:50:40|6435.03|6315.03|6435.65|6315.65|6435.65|6315.65|6435.03|6315.03|10
1656031850000|2022-06-24 00:50:50|6435.61|6315.61|6435.55|6315.55|6435.61|6315.61|6435.41|6315.41|10
1656031860000|2022-06-24 00:51:00|6435.4|6315.4|6435.46|6315.46|6435.74|6315.74|6435.27|6315.27|10
1656031870000|2022-06-24 00:51:10|6435|6315|6434.03|6314.03|6435.06|6315.06|6434.03|6314.03|10
1656031880000|2022-06-24 00:51:20|6434|6314|6433.31|6313.31|6434|6314|6433.31|6313.31|9
1656031890000|2022-06-24 00:51:30|6433.15|6313.15|6433.26|6313.26|6433.26|6313.26|6432.91|6312.91|10
1656031900000|2022-06-24 00:51:40|6433.06|6313.06|6432.75|6312.75|6433.22|6313.22|6432.75|6312.75|9
1656031910000|2022-06-24 00:51:50|6432.95|6312.95|6432.32|6312.32|6432.95|6312.95|6432.32|6312.32|10
1656031920000|2022-06-24 00:52:00|6432.55|6312.55|6431.81|6311.81|6432.57|6312.57|6431.71|6311.71|9
1656031930000|2022-06-24 00:52:10|6431.67|6311.67|6429.81|6309.81|6431.67|6311.67|6429.81|6309.81|10
1656031940000|2022-06-24 00:52:20|6429.71|6309.71|6428.47|6308.47|6429.71|6309.71|6428.47|6308.47|9
1656031950000|2022-06-24 00:52:30|6428.02|6308.02|6426.54|6306.54|6428.02|6308.02|6426.51|6306.51|10
1656031960000|2022-06-24 00:52:40|6426.68|6306.68|6424.98|6304.98|6426.76|6306.76|6424.98|6304.98|10
1656031970000|2022-06-24 00:52:50|6424.86|6304.86|6424.12|6304.12|6424.86|6304.86|6423.91|6303.91|8
1656031980000|2022-06-24 00:53:00|6423.76|6303.76|6423.16|6303.16|6423.82|6303.82|6423.1|6303.1|9
1656031990000|2022-06-24 00:53:10|6423.05|6303.05|6422.96|6302.96|6423.27|6303.27|6422.96|6302.96|10
1656032000000|2022-06-24 00:53:20|6423.03|6303.03|6422.35|6302.35|6423.03|6303.03|6422.35|6302.35|9
1656032010000|2022-06-24 00:53:30|6422.21|6302.21|6421.41|6301.41|6422.21|6302.21|6421.41|6301.41|10
1656032020000|2022-06-24 00:53:40|6421.38|6301.38|6420.58|6300.58|6421.39|6301.39|6420.58|6300.58|10
1656032030000|2022-06-24 00:53:50|6420.63|6300.63|6420.32|6300.32|6420.63|6300.63|6420.02|6300.02|10
1656032040000|2022-06-24 00:54:00|6420.33|6300.33|6419.75|6299.75|6420.96|6300.96|6419.54|6299.54|9
1656032050000|2022-06-24 00:54:10|6419.46|6299.46|6417.3|6297.3|6419.48|6299.48|6417.3|6297.3|9
1656032060000|2022-06-24 00:54:20|6416.97|6296.97|6413.82|6293.82|6416.99|6296.99|6413.82|6293.82|10
1656032070000|2022-06-24 00:54:30|6413.44|6293.44|6411.33|6291.33|6413.44|6293.44|6411.13|6291.13|10
1656032080000|2022-06-24 00:54:40|6411.31|6291.31|6410.72|6290.72|6411.47|6291.47|6410.63|6290.63|9
1656032090000|2022-06-24 00:54:50|6410.54|6290.54|6411.12|6291.12|6411.12|6291.12|6410.54|6290.54|10
1656032100000|2022-06-24 00:55:00|6411.42|6291.42|6411.54|6291.54|6411.67|6291.67|6411.36|6291.36|10
1656032110000|2022-06-24 00:55:10|6411.46|6291.46|6412.43|6292.43|6412.67|6292.67|6411.46|6291.46|9
1656032120000|2022-06-24 00:55:20|6412.68|6292.68|6413.19|6293.19|6413.19|6293.19|6412.66|6292.66|10
1656032130000|2022-06-24 00:55:30|6413.21|6293.21|6412.23|6292.23|6413.21|6293.21|6412.23|6292.23|10
1656032140000|2022-06-24 00:55:40|6412.06|6292.06|6411.73|6291.73|6412.06|6292.06|6411.71|6291.71|10
1656032150000|2022-06-24 00:55:50|6411.64|6291.64|6411.4|6291.4|6411.69|6291.69|6411.4|6291.4|10
1656032160000|2022-06-24 00:56:00|6411.47|6291.47|6411.65|6291.65|6411.65|6291.65|6411.08|6291.08|10
1656032170000|2022-06-24 00:56:10|6411.67|6291.67|6411.22|6291.22|6411.87|6291.87|6411.22|6291.22|10
1656032180000|2022-06-24 00:56:20|6411.58|6291.58|6412.18|6292.18|6412.24|6292.24|6411.34|6291.34|10
1656032190000|2022-06-24 00:56:30|6412.28|6292.28|6412.81|6292.81|6412.81|6292.81|6412.26|6292.26|10
1656032200000|2022-06-24 00:56:40|6412.67|6292.67|6413.52|6293.52|6413.52|6293.52|6412.55|6292.55|9
1656032210000|2022-06-24 00:56:50|6413.29|6293.29|6412.62|6292.62|6413.31|6293.31|6412.62|6292.62|10
1656032220000|2022-06-24 00:57:00|6412.57|6292.57|6413.3|6293.3|6413.3|6293.3|6412.57|6292.57|10
1656032230000|2022-06-24 00:57:10|6413.02|6293.02|6413.2|6293.2|6413.65|6293.65|6413.02|6293.02|10
1656032240000|2022-06-24 00:57:20|6413.32|6293.32|6413.7|6293.7|6413.7|6293.7|6412.99|6292.99|10
1656032250000|2022-06-24 00:57:30|6413.43|6293.43|6413.72|6293.72|6413.97|6293.97|6413.06|6293.06|10
1656032260000|2022-06-24 00:57:40|6414.18|6294.18|6414.07|6294.07|6414.19|6294.19|6413.87|6293.87|10
1656032270000|2022-06-24 00:57:50|6413.09|6293.09|6412.47|6292.47|6413.74|6293.74|6412.03|6292.03|10
1656032280000|2022-06-24 00:58:00|6413.02|6293.02|6412.71|6292.71|6413.08|6293.08|6412.29|6292.29|10
1656032290000|2022-06-24 00:58:10|6412.61|6292.61|6413.22|6293.22|6413.22|6293.22|6412.52|6292.52|10
1656032300000|2022-06-24 00:58:20|6413.26|6293.26|6412.7|6292.7|6413.28|6293.28|6412.7|6292.7|10
1656032310000|2022-06-24 00:58:30|6412.74|6292.74|6412.59|6292.59|6412.8|6292.8|6412.51|6292.51|10
1656032320000|2022-06-24 00:58:40|6412.58|6292.58|6412.3|6292.3|6412.78|6292.78|6412.18|6292.18|9
1656032330000|2022-06-24 00:58:50|6412.09|6292.09|6411.9|6291.9|6412.2|6292.2|6411.82|6291.82|10
1656032340000|2022-06-24 00:59:00|6412.03|6292.03|6412.4|6292.4|6412.4|6292.4|6412.03|6292.03|9
1656032350000|2022-06-24 00:59:10|6412.52|6292.52|6412.3|6292.3|6412.6|6292.6|6411.99|6291.99|10
1656032360000|2022-06-24 00:59:20|6411.96|6291.96|6413.01|6293.01|6413.05|6293.05|6411.96|6291.96|10
1656032370000|2022-06-24 00:59:30|6413.23|6293.23|6414.07|6294.07|6414.28|6294.28|6413.23|6293.23|10
1656032380000|2022-06-24 00:59:40|6414.13|6294.13|6413.4|6293.4|6414.18|6294.18|6413.4|6293.4|10
1656032390000|2022-06-24 00:59:50|6413.13|6293.13|6413.83|6293.83|6413.89|6293.89|6413.13|6293.13|10
1656032400000|2022-06-24 01:00:00|6413.9|6293.9|6413.78|6293.78|6414.26|6294.26|6413.51|6293.51|10
1656032410000|2022-06-24 01:00:10|6413.62|6293.62|6414|6294|6414.45|6294.45|6413.6|6293.6|10
1656032420000|2022-06-24 01:00:20|6413.96|6293.96|6413.38|6293.38|6413.96|6293.96|6412.6|6292.6|10
1656032430000|2022-06-24 01:00:30|6412.89|6292.89|6412.61|6292.61|6413.15|6293.15|6412.54|6292.54|8
1656032440000|2022-06-24 01:00:40|6412.86|6292.86|6413.59|6293.59|6413.59|6293.59|6412.72|6292.72|9
1656032450000|2022-06-24 01:00:50|6413.46|6293.46|6413.73|6293.73|6413.73|6293.73|6413.11|6293.11|8
1656032460000|2022-06-24 01:01:00|6413.55|6293.55|6413.31|6293.31|6413.55|6293.55|6413.31|6293.31|9
1656032470000|2022-06-24 01:01:10|6413.37|6293.37|6413.83|6293.83|6413.99|6293.99|6413.35|6293.35|9
1656032480000|2022-06-24 01:01:20|6413.97|6293.97|6414.31|6294.31|6414.57|6294.57|6413.97|6293.97|8
1656032490000|2022-06-24 01:01:30|6414.4|6294.4|6414.94|6294.94|6414.94|6294.94|6414.2|6294.2|10
1656032500000|2022-06-24 01:01:40|6414.75|6294.75|6414.8|6294.8|6414.93|6294.93|6414.75|6294.75|9
1656032510000|2022-06-24 01:01:50|6414.79|6294.79|6414.75|6294.75|6414.79|6294.79|6414.62|6294.62|9
1656032520000|2022-06-24 01:02:00|6414.54|6294.54|6414.26|6294.26|6414.54|6294.54|6414.25|6294.25|10
1656032530000|2022-06-24 01:02:10|6414.32|6294.32|6414.74|6294.74|6415|6295|6414.32|6294.32|9
1656032540000|2022-06-24 01:02:20|6415.34|6295.34|6415.5|6295.5|6415.67|6295.67|6415.31|6295.31|9
1656032550000|2022-06-24 01:02:30|6415.56|6295.56|6415.17|6295.17|6416.04|6296.04|6415.17|6295.17|10
1656032560000|2022-06-24 01:02:40|6414.84|6294.84|6412.3|6292.3|6414.84|6294.84|6412.26|6292.26|10
1656032570000|2022-06-24 01:02:50|6412.11|6292.11|6411.7|6291.7|6412.18|6292.18|6411.61|6291.61|10
1656032580000|2022-06-24 01:03:00|6411.78|6291.78|6411.23|6291.23|6411.95|6291.95|6411.23|6291.23|10
1656032590000|2022-06-24 01:03:10|6411.01|6291.01|6408.65|6288.65|6411.01|6291.01|6408.65|6288.65|10
1656032600000|2022-06-24 01:03:20|6408.77|6288.77|6408.52|6288.52|6408.93|6288.93|6408.51|6288.51|10
1656032610000|2022-06-24 01:03:30|6408.45|6288.45|6408.19|6288.19|6408.65|6288.65|6408.19|6288.19|9
1656032620000|2022-06-24 01:03:40|6408.36|6288.36|6408.1|6288.1|6408.58|6288.58|6408.1|6288.1|9
1656032630000|2022-06-24 01:03:50|6408.32|6288.32|6408.84|6288.84|6409.06|6289.06|6408.18|6288.18|9
1656032640000|2022-06-24 01:04:00|6408.93|6288.93|6410.77|6290.77|6410.77|6290.77|6408.93|6288.93|9
1656032650000|2022-06-24 01:04:10|6410.94|6290.94|6411.82|6291.82|6411.85|6291.85|6410.92|6290.92|10
1656032660000|2022-06-24 01:04:20|6412.15|6292.15|6412.22|6292.22|6412.59|6292.59|6411.82|6291.82|10
1656032670000|2022-06-24 01:04:30|6411.86|6291.86|6412.52|6292.52|6412.52|6292.52|6411.53|6291.53|10
1656032680000|2022-06-24 01:04:40|6412.54|6292.54|6412.79|6292.79|6412.79|6292.79|6412.26|6292.26|10
1656032690000|2022-06-24 01:04:50|6412.42|6292.42|6412.8|6292.8|6412.8|6292.8|6412.42|6292.42|10
1656032700000|2022-06-24 01:05:00|6412.84|6292.84|6412.84|6292.84|6413.06|6293.06|6412.67|6292.67|10
1656032710000|2022-06-24 01:05:10|6413.46|6293.46|6414.17|6294.17|6414.17|6294.17|6413.27|6293.27|10
1656032720000|2022-06-24 01:05:20|6413.91|6293.91|6414.06|6294.06|6414.2|6294.2|6413.84|6293.84|9
1656032730000|2022-06-24 01:05:30|6414.1|6294.1|6414.52|6294.52|6414.52|6294.52|6413.83|6293.83|10
1656032740000|2022-06-24 01:05:40|6414.43|6294.43|6416|6296|6416|6296|6414.43|6294.43|10
1656032750000|2022-06-24 01:05:50|6416.6|6296.6|6416.18|6296.18|6416.69|6296.69|6416|6296|9
1656032760000|2022-06-24 01:06:00|6415.96|6295.96|6414.52|6294.52|6415.96|6295.96|6414.44|6294.44|9
1656032770000|2022-06-24 01:06:10|6414.45|6294.45|6414.26|6294.26|6414.52|6294.52|6413.87|6293.87|10
1656032780000|2022-06-24 01:06:20|6413.98|6293.98|6413.39|6293.39|6414.1|6294.1|6413.39|6293.39|9
1656032790000|2022-06-24 01:06:30|6413.32|6293.32|6412.86|6292.86|6413.49|6293.49|6412.86|6292.86|9
1656032800000|2022-06-24 01:06:40|6413.03|6293.03|6414.03|6294.03|6414.03|6294.03|6413.03|6293.03|10
1656032810000|2022-06-24 01:06:50|6414.14|6294.14|6413.6|6293.6|6414.19|6294.19|6413.54|6293.54|10
1656032820000|2022-06-24 01:07:00|6413.5|6293.5|6413.35|6293.35|6413.66|6293.66|6413.32|6293.32|10
1656032830000|2022-06-24 01:07:10|6413.16|6293.16|6412.58|6292.58|6413.16|6293.16|6412.52|6292.52|10
1656032840000|2022-06-24 01:07:20|6412.54|6292.54|6412.34|6292.34|6412.57|6292.57|6412.34|6292.34|10
1656032850000|2022-06-24 01:07:30|6412.59|6292.59|6413.93|6293.93|6413.99|6293.99|6412.5|6292.5|10
1656032860000|2022-06-24 01:07:40|6413.9|6293.9|6414.06|6294.06|6414.07|6294.07|6413.58|6293.58|10
1656032870000|2022-06-24 01:07:50|6414.24|6294.24|6415.01|6295.01|6415.1|6295.1|6414.11|6294.11|10
1656032880000|2022-06-24 01:08:00|6415.05|6295.05|6415.97|6295.97|6415.97|6295.97|6415.04|6295.04|10
1656032890000|2022-06-24 01:08:10|6415.98|6295.98|6415.5|6295.5|6416.42|6296.42|6415.26|6295.26|10
1656032900000|2022-06-24 01:08:20|6416.19|6296.19|6416.63|6296.63|6416.71|6296.71|6415.97|6295.97|10
1656032910000|2022-06-24 01:08:30|6416.39|6296.39|6419.02|6299.02|6419.02|6299.02|6416.39|6296.39|10
1656032920000|2022-06-24 01:08:40|6419.28|6299.28|6421.25|6301.25|6421.25|6301.25|6418.99|6298.99|10
1656032930000|2022-06-24 01:08:50|6421.41|6301.41|6422.62|6302.62|6422.62|6302.62|6421.41|6301.41|9
1656032940000|2022-06-24 01:09:00|6422.49|6302.49|6427.49|6307.49|6427.49|6307.49|6422.49|6302.49|10
1656032950000|2022-06-24 01:09:10|6428.12|6308.12|6429.81|6309.81|6430.14|6310.14|6428.06|6308.06|10
1656032960000|2022-06-24 01:09:20|6430.95|6310.95|6436.39|6316.39|6436.39|6316.39|6430.95|6310.95|10
1656032970000|2022-06-24 01:09:30|6436.38|6316.38|6437.88|6317.88|6437.88|6317.88|6436.1|6316.1|10
1656032980000|2022-06-24 01:09:40|6438.08|6318.08|6437.13|6317.13|6438.41|6318.41|6437.13|6317.13|10
1656032990000|2022-06-24 01:09:50|6437.37|6317.37|6437.31|6317.31|6437.67|6317.67|6437.31|6317.31|10
1656033000000|2022-06-24 01:10:00|6437.28|6317.28|6438.13|6318.13|6438.49|6318.49|6437.28|6317.28|10
1656033010000|2022-06-24 01:10:10|6438.94|6318.94|6439.88|6319.88|6440.43|6320.43|6438.94|6318.94|10
1656033020000|2022-06-24 01:10:20|6439.91|6319.91|6441.36|6321.36|6441.36|6321.36|6439.91|6319.91|9
1656033030000|2022-06-24 01:10:30|6441.3|6321.3|6443.37|6323.37|6443.37|6323.37|6441.3|6321.3|10
1656033040000|2022-06-24 01:10:40|6443.84|6323.84|6447.01|6327.01|6447.01|6327.01|6443.84|6323.84|10
1656033050000|2022-06-24 01:10:50|6447.26|6327.26|6449.82|6329.82|6450.91|6330.91|6447.03|6327.03|10
1656033060000|2022-06-24 01:11:00|6450.21|6330.21|6453.9|6333.9|6453.9|6333.9|6450.21|6330.21|9
1656033070000|2022-06-24 01:11:10|6454.32|6334.32|6464.47|6344.47|6464.47|6344.47|6454.3|6334.3|10
1656033080000|2022-06-24 01:11:20|6464.94|6344.94|6463.8|6343.8|6464.94|6344.94|6463.04|6343.04|10
1656033090000|2022-06-24 01:11:30|6464.73|6344.73|6465.39|6345.39|6465.74|6345.74|6464.73|6344.73|10
1656033100000|2022-06-24 01:11:40|6465.03|6345.03|6465.7|6345.7|6465.7|6345.7|6465.03|6345.03|10
1656033110000|2022-06-24 01:11:50|6465.81|6345.81|6465.9|6345.9|6466.08|6346.08|6465.81|6345.81|9
1656033120000|2022-06-24 01:12:00|6466.06|6346.06|6466.9|6346.9|6467.05|6347.05|6466.06|6346.06|10
1656033130000|2022-06-24 01:12:10|6466.54|6346.54|6467.6|6347.6|6467.61|6347.61|6466.54|6346.54|9
1656033140000|2022-06-24 01:12:20|6467.5|6347.5|6469.14|6349.14|6469.14|6349.14|6467.2|6347.2|10
1656033150000|2022-06-24 01:12:30|6470.56|6350.56|6471.13|6351.13|6471.5|6351.5|6470.56|6350.56|10
1656033160000|2022-06-24 01:12:40|6471.34|6351.34|6471.31|6351.31|6471.61|6351.61|6471.31|6351.31|10
1656033170000|2022-06-24 01:12:50|6471.15|6351.15|6467.25|6347.25|6471.15|6351.15|6467.25|6347.25|10
1656033180000|2022-06-24 01:13:00|6467.35|6347.35|6466.07|6346.07|6467.35|6347.35|6465.86|6345.86|9
1656033190000|2022-06-24 01:13:10|6465.92|6345.92|6464.4|6344.4|6465.92|6345.92|6464.4|6344.4|9
1656033200000|2022-06-24 01:13:20|6464.32|6344.32|6465.07|6345.07|6465.07|6345.07|6463.7|6343.7|10
1656033210000|2022-06-24 01:13:30|6465.12|6345.12|6466.28|6346.28|6466.28|6346.28|6465.12|6345.12|10
1656033220000|2022-06-24 01:13:40|6466.52|6346.52|6467.94|6347.94|6467.94|6347.94|6466.52|6346.52|10
1656033230000|2022-06-24 01:13:50|6467.98|6347.98|6468.76|6348.76|6468.94|6348.94|6467.69|6347.69|10
1656033240000|2022-06-24 01:14:00|6468.41|6348.41|6468.25|6348.25|6468.41|6348.41|6467.86|6347.86|9
1656033250000|2022-06-24 01:14:10|6468.08|6348.08|6467.67|6347.67|6468.08|6348.08|6467.33|6347.33|10
1656033260000|2022-06-24 01:14:20|6467.49|6347.49|6466.51|6346.51|6467.84|6347.84|6466.49|6346.49|10
1656033270000|2022-06-24 01:14:30|6466.7|6346.7|6466.66|6346.66|6467.14|6347.14|6466.39|6346.39|9
1656033280000|2022-06-24 01:14:40|6466.7|6346.7|6468.28|6348.28|6468.65|6348.65|6466.7|6346.7|8
1656033290000|2022-06-24 01:14:50|6468.49|6348.49|6468.99|6348.99|6469.15|6349.15|6468.27|6348.27|10
1656033300000|2022-06-24 01:15:00|6468.83|6348.83|6469.7|6349.7|6470.04|6350.04|6468.83|6348.83|9
1656033310000|2022-06-24 01:15:10|6469.33|6349.33|6468.94|6348.94|6469.53|6349.53|6468.77|6348.77|10
1656033320000|2022-06-24 01:15:20|6468|6348|6466.56|6346.56|6468|6348|6466.56|6346.56|9
1656033330000|2022-06-24 01:15:30|6466.66|6346.66|6465.44|6345.44|6466.66|6346.66|6465.44|6345.44|10
1656033340000|2022-06-24 01:15:40|6465.42|6345.42|6465.35|6345.35|6465.7|6345.7|6464.86|6344.86|10
1656033350000|2022-06-24 01:15:50|6465.27|6345.27|6464.9|6344.9|6465.4|6345.4|6464.8|6344.8|10
1656033360000|2022-06-24 01:16:00|6464.86|6344.86|6464.82|6344.82|6464.86|6344.86|6464.53|6344.53|8
1656033370000|2022-06-24 01:16:10|6464.56|6344.56|6463.5|6343.5|6464.56|6344.56|6463.24|6343.24|10
1656033380000|2022-06-24 01:16:20|6463.57|6343.57|6463.19|6343.19|6463.78|6343.78|6463.19|6343.19|10
1656033390000|2022-06-24 01:16:30|6463.03|6343.03|6461.04|6341.04|6463.03|6343.03|6461.04|6341.04|10
1656033400000|2022-06-24 01:16:40|6461.38|6341.38|6459.78|6339.78|6461.38|6341.38|6459.78|6339.78|10
1656033410000|2022-06-24 01:16:50|6459.15|6339.15|6459.1|6339.1|6459.62|6339.62|6458.9|6338.9|10
1656033420000|2022-06-24 01:17:00|6458.92|6338.92|6459.86|6339.86|6459.86|6339.86|6458.78|6338.78|10
1656033430000|2022-06-24 01:17:10|6460.5|6340.5|6463.64|6343.64|6463.64|6343.64|6460.5|6340.5|10
1656033440000|2022-06-24 01:17:20|6463.81|6343.81|6465.72|6345.72|6465.72|6345.72|6463.81|6343.81|10
1656033450000|2022-06-24 01:17:30|6465.94|6345.94|6470.13|6350.13|6470.13|6350.13|6465.94|6345.94|10
1656033460000|2022-06-24 01:17:40|6470.28|6350.28|6473.48|6353.48|6473.86|6353.86|6470.28|6350.28|10
1656033470000|2022-06-24 01:17:50|6473.41|6353.41|6475.06|6355.06|6475.06|6355.06|6473.41|6353.41|10
1656033480000|2022-06-24 01:18:00|6475.17|6355.17|6476.36|6356.36|6476.36|6356.36|6474.58|6354.58|9
1656033490000|2022-06-24 01:18:10|6476.17|6356.17|6479.65|6359.65|6479.65|6359.65|6476.14|6356.14|10
1656033500000|2022-06-24 01:18:20|6480.06|6360.06|6482.34|6362.34|6482.34|6362.34|6480.06|6360.06|10
1656033510000|2022-06-24 01:18:30|6482.71|6362.71|6483.96|6363.96|6483.96|6363.96|6482.48|6362.48|10
1656033520000|2022-06-24 01:18:40|6484.34|6364.34|6484.32|6364.32|6484.56|6364.56|6483.44|6363.44|10
1656033530000|2022-06-24 01:18:50|6484.02|6364.02|6482.48|6362.48|6484.02|6364.02|6482.3|6362.3|10
1656033540000|2022-06-24 01:19:00|6482.51|6362.51|6482.35|6362.35|6482.87|6362.87|6482.35|6362.35|10
1656033550000|2022-06-24 01:19:10|6482.36|6362.36|6481.39|6361.39|6482.36|6362.36|6481.21|6361.21|10
1656033560000|2022-06-24 01:19:20|6481.21|6361.21|6478.55|6358.55|6481.21|6361.21|6478.55|6358.55|10
1656033570000|2022-06-24 01:19:30|6478.54|6358.54|6479|6359|6479.14|6359.14|6478.47|6358.47|10
1656033580000|2022-06-24 01:19:40|6479.04|6359.04|6479.11|6359.11|6479.2|6359.2|6478.67|6358.67|10
1656033590000|2022-06-24 01:19:50|6479.09|6359.09|6479.56|6359.56|6479.67|6359.67|6478.96|6358.96|10
1656033600000|2022-06-24 01:20:00|6479.51|6359.51|6478.89|6358.89|6479.69|6359.69|6478.89|6358.89|10
1656033610000|2022-06-24 01:20:10|6478.88|6358.88|6479.45|6359.45|6479.45|6359.45|6478.88|6358.88|10
1656033620000|2022-06-24 01:20:20|6479.26|6359.26|6479.77|6359.77|6479.96|6359.96|6479.18|6359.18|10
1656033630000|2022-06-24 01:20:30|6479.72|6359.72|6479.63|6359.63|6479.99|6359.99|6479.46|6359.46|10
1656033640000|2022-06-24 01:20:40|6479.62|6359.62|6480.11|6360.11|6480.11|6360.11|6479.56|6359.56|10
1656033650000|2022-06-24 01:20:50|6479.87|6359.87|6480.78|6360.78|6480.78|6360.78|6479.72|6359.72|10
1656033660000|2022-06-24 01:21:00|6481.29|6361.29|6481.44|6361.44|6482.32|6362.32|6480.75|6360.75|10
1656033670000|2022-06-24 01:21:10|6481.6|6361.6|6481.58|6361.58|6481.88|6361.88|6481.28|6361.28|10
1656033680000|2022-06-24 01:21:20|6481.64|6361.64|6482.07|6362.07|6482.39|6362.39|6481.61|6361.61|10
1656033690000|2022-06-24 01:21:30|6482.47|6362.47|6483.58|6363.58|6483.58|6363.58|6482.47|6362.47|10
1656033700000|2022-06-24 01:21:40|6483.17|6363.17|6485.76|6365.76|6485.76|6365.76|6483.17|6363.17|10
1656033710000|2022-06-24 01:21:50|6485.93|6365.93|6488.93|6368.93|6488.93|6368.93|6485.93|6365.93|10
1656033720000|2022-06-24 01:22:00|6489.08|6369.08|6489.53|6369.53|6489.53|6369.53|6488.93|6368.93|9
1656033730000|2022-06-24 01:22:10|6489.69|6369.69|6489.11|6369.11|6489.96|6369.96|6489.11|6369.11|10
1656033740000|2022-06-24 01:22:20|6488.84|6368.84|6489.37|6369.37|6489.37|6369.37|6488.73|6368.73|9
1656033750000|2022-06-24 01:22:30|6489.34|6369.34|6493.45|6373.45|6493.45|6373.45|6489.34|6369.34|10
1656033760000|2022-06-24 01:22:40|6494|6374|6496.49|6376.49|6496.49|6376.49|6494|6374|10
1656033770000|2022-06-24 01:22:50|6496.64|6376.64|6497.21|6377.21|6497.21|6377.21|6496.5|6376.5|10
1656033780000|2022-06-24 01:23:00|6497.6|6377.6|6498.56|6378.56|6498.77|6378.77|6497.6|6377.6|10
1656033790000|2022-06-24 01:23:10|6498.59|6378.59|6498.29|6378.29|6498.68|6378.68|6498.17|6378.17|10
1656033800000|2022-06-24 01:23:20|6498.64|6378.64|6498.16|6378.16|6498.64|6378.64|6498.06|6378.06|10
1656033810000|2022-06-24 01:23:30|6498.14|6378.14|6498.19|6378.19|6498.19|6378.19|6497.71|6377.71|9
1656033820000|2022-06-24 01:23:40|6498.27|6378.27|6498.82|6378.82|6499.06|6379.06|6498.27|6378.27|10
1656033830000|2022-06-24 01:23:50|6498.83|6378.83|6500.33|6380.33|6500.39|6380.39|6498.83|6378.83|9
1656033840000|2022-06-24 01:24:00|6500.46|6380.46|6501.48|6381.48|6501.82|6381.82|6500.46|6380.46|10
1656033850000|2022-06-24 01:24:10|6501.52|6381.52|6503.09|6383.09|6503.09|6383.09|6501.33|6381.33|10
1656033860000|2022-06-24 01:24:20|6503.24|6383.24|6502.67|6382.67|6503.51|6383.51|6502.59|6382.59|10
1656033870000|2022-06-24 01:24:30|6502.69|6382.69|6503.03|6383.03|6503.12|6383.12|6502.64|6382.64|10
1656033880000|2022-06-24 01:24:40|6503.1|6383.1|6503.22|6383.22|6503.45|6383.45|6503.1|6383.1|10
1656033890000|2022-06-24 01:24:50|6503.19|6383.19|6504.31|6384.31|6504.31|6384.31|6503.19|6383.19|10
1656033900000|2022-06-24 01:25:00|6504.19|6384.19|6504.08|6384.08|6504.42|6384.42|6503.95|6383.95|10
1656033910000|2022-06-24 01:25:10|6504.34|6384.34|6504.42|6384.42|6504.68|6384.68|6503.92|6383.92|10
1656033920000|2022-06-24 01:25:20|6505.54|6385.54|6508.57|6388.57|6508.72|6388.72|6505.54|6385.54|10
1656033930000|2022-06-24 01:25:30|6508.66|6388.66|6512.74|6392.74|6512.8|6392.8|6508.42|6388.42|10
1656033940000|2022-06-24 01:25:40|6513.32|6393.32|6517.38|6397.38|6518.01|6398.01|6513.32|6393.32|10
1656033950000|2022-06-24 01:25:50|6517.12|6397.12|6517.41|6397.41|6517.58|6397.58|6516.83|6396.83|9
1656033960000|2022-06-24 01:26:00|6517.84|6397.84|6521.58|6401.58|6521.65|6401.65|6517.84|6397.84|10
1656033970000|2022-06-24 01:26:10|6521.49|6401.49|6521.8|6401.8|6521.8|6401.8|6521.28|6401.28|10
1656033980000|2022-06-24 01:26:20|6521.74|6401.74|6521.43|6401.43|6521.74|6401.74|6520.93|6400.93|10
1656033990000|2022-06-24 01:26:30|6521.27|6401.27|6518.65|6398.65|6521.27|6401.27|6518.65|6398.65|10
1656034000000|2022-06-24 01:26:40|6519.06|6399.06|6514.85|6394.85|6519.06|6399.06|6514.85|6394.85|10
1656034010000|2022-06-24 01:26:50|6514.9|6394.9|6515.18|6395.18|6515.25|6395.25|6514.9|6394.9|10
1656034020000|2022-06-24 01:27:00|6515.22|6395.22|6515.22|6395.22|6515.36|6395.36|6515.15|6395.15|10
1656034030000|2022-06-24 01:27:10|6515.3|6395.3|6513.99|6393.99|6515.3|6395.3|6513.55|6393.55|10
1656034040000|2022-06-24 01:27:20|6513.86|6393.86|6512.56|6392.56|6513.86|6393.86|6512.56|6392.56|9
1656034050000|2022-06-24 01:27:30|6512.53|6392.53|6512.02|6392.02|6512.58|6392.58|6512.02|6392.02|9
1656034060000|2022-06-24 01:27:40|6512.22|6392.22|6511.59|6391.59|6512.45|6392.45|6511.59|6391.59|9
1656034070000|2022-06-24 01:27:50|6511.78|6391.78|6510.82|6390.82|6511.78|6391.78|6510.71|6390.71|10
1656034080000|2022-06-24 01:28:00|6510.79|6390.79|6507.6|6387.6|6510.8|6390.8|6507.37|6387.37|10
1656034090000|2022-06-24 01:28:10|6507.13|6387.13|6504.5|6384.5|6507.13|6387.13|6504.05|6384.05|9
1656034100000|2022-06-24 01:28:20|6504.49|6384.49|6500.95|6380.95|6504.49|6384.49|6500.95|6380.95|10
1656034110000|2022-06-24 01:28:30|6500.79|6380.79|6499.57|6379.57|6500.79|6380.79|6499.57|6379.57|10
1656034120000|2022-06-24 01:28:40|6498.91|6378.91|6497.97|6377.97|6498.91|6378.91|6497.97|6377.97|10
1656034130000|2022-06-24 01:28:50|6497.94|6377.94|6497.87|6377.87|6498.19|6378.19|6497.85|6377.85|10
1656034140000|2022-06-24 01:29:00|6497.98|6377.98|6498.03|6378.03|6498.36|6378.36|6497.98|6377.98|10
1656034150000|2022-06-24 01:29:10|6498.19|6378.19|6500.65|6380.65|6500.65|6380.65|6498.19|6378.19|10
1656034160000|2022-06-24 01:29:20|6500.47|6380.47|6501.77|6381.77|6501.83|6381.83|6500.47|6380.47|10
1656034170000|2022-06-24 01:29:30|6501.15|6381.15|6500.6|6380.6|6501.63|6381.63|6500.6|6380.6|10
1656034180000|2022-06-24 01:29:40|6500.85|6380.85|6500.31|6380.31|6500.85|6380.85|6500.31|6380.31|10
1656034190000|2022-06-24 01:29:50|6500.35|6380.35|6498.73|6378.73|6500.35|6380.35|6498.72|6378.72|10
1656034200000|2022-06-24 01:30:00|6498.58|6378.58|6498.48|6378.48|6498.63|6378.63|6498.13|6378.13|9
1656034210000|2022-06-24 01:30:10|6498.37|6378.37|6498.57|6378.57|6498.57|6378.57|6498.28|6378.28|9
1656034220000|2022-06-24 01:30:20|6498.4|6378.4|6499.68|6379.68|6499.68|6379.68|6498.4|6378.4|10
1656034230000|2022-06-24 01:30:30|6500.04|6380.04|6500.54|6380.54|6501.05|6381.05|6500|6380|10
1656034240000|2022-06-24 01:30:40|6500.85|6380.85|6501.54|6381.54|6501.63|6381.63|6500.85|6380.85|10
1656034250000|2022-06-24 01:30:50|6501.51|6381.51|6503.76|6383.76|6503.88|6383.88|6501.51|6381.51|10
1656034260000|2022-06-24 01:31:00|6503.84|6383.84|6505.72|6385.72|6505.72|6385.72|6503.84|6383.84|10
1656034270000|2022-06-24 01:31:10|6505.45|6385.45|6505.99|6385.99|6506.25|6386.25|6505.33|6385.33|10
1656034280000|2022-06-24 01:31:20|6505.75|6385.75|6506.41|6386.41|6506.47|6386.47|6505.75|6385.75|10
1656034290000|2022-06-24 01:31:30|6506.19|6386.19|6505.67|6385.67|6506.19|6386.19|6505.63|6385.63|10
1656034300000|2022-06-24 01:31:40|6505.93|6385.93|6505.09|6385.09|6505.93|6385.93|6505.09|6385.09|10
1656034310000|2022-06-24 01:31:50|6504.89|6384.89|6504.67|6384.67|6505.05|6385.05|6504.67|6384.67|10
1656034320000|2022-06-24 01:32:00|6504.51|6384.51|6504.01|6384.01|6504.77|6384.77|6503.96|6383.96|9
1656034330000|2022-06-24 01:32:10|6503.94|6383.94|6502.63|6382.63|6503.94|6383.94|6502.53|6382.53|10
1656034340000|2022-06-24 01:32:20|6502.67|6382.67|6503.41|6383.41|6503.41|6383.41|6502.67|6382.67|9
1656034350000|2022-06-24 01:32:30|6503.26|6383.26|6504.15|6384.15|6504.15|6384.15|6503.23|6383.23|10
1656034360000|2022-06-24 01:32:40|6504.19|6384.19|6505.89|6385.89|6506.51|6386.51|6504.19|6384.19|10
1656034370000|2022-06-24 01:32:50|6506.21|6386.21|6507.83|6387.83|6507.83|6387.83|6505.55|6385.55|10
1656034380000|2022-06-24 01:33:00|6508.04|6388.04|6508.64|6388.64|6509.08|6389.08|6508.04|6388.04|10
1656034390000|2022-06-24 01:33:10|6508.82|6388.82|6509.33|6389.33|6509.33|6389.33|6508.77|6388.77|9
1656034400000|2022-06-24 01:33:20|6509.48|6389.48|6510.48|6390.48|6510.48|6390.48|6509.48|6389.48|10
1656034410000|2022-06-24 01:33:30|6510.65|6390.65|6511.47|6391.47|6511.47|6391.47|6510.65|6390.65|10
1656034420000|2022-06-24 01:33:40|6511.13|6391.13|6514.87|6394.87|6514.87|6394.87|6511.13|6391.13|10
1656034430000|2022-06-24 01:33:50|6515.84|6395.84|6517.25|6397.25|6517.25|6397.25|6515.84|6395.84|10
1656034440000|2022-06-24 01:34:00|6517.39|6397.39|6517.94|6397.94|6517.94|6397.94|6517.28|6397.28|9
1656034450000|2022-06-24 01:34:10|6517.89|6397.89|6518.12|6398.12|6518.24|6398.24|6517.77|6397.77|10
1656034460000|2022-06-24 01:34:20|6517.98|6397.98|6516.89|6396.89|6517.98|6397.98|6516.89|6396.89|10
1656034470000|2022-06-24 01:34:30|6516.95|6396.95|6516.74|6396.74|6517.41|6397.41|6516.74|6396.74|10
1656034480000|2022-06-24 01:34:40|6516.8|6396.8|6516.61|6396.61|6517.14|6397.14|6516.61|6396.61|10
1656034490000|2022-06-24 01:34:50|6516.74|6396.74|6517.58|6397.58|6517.58|6397.58|6516.63|6396.63|10
1656034500000|2022-06-24 01:35:00|6517.48|6397.48|6517.03|6397.03|6518|6398|6516.95|6396.95|10
1656034510000|2022-06-24 01:35:10|6517.19|6397.19|6517.47|6397.47|6517.88|6397.88|6517.19|6397.19|9
1656034520000|2022-06-24 01:35:20|6517.89|6397.89|6518.73|6398.73|6518.73|6398.73|6517.54|6397.54|10
1656034530000|2022-06-24 01:35:30|6518.63|6398.63|6518.86|6398.86|6518.88|6398.88|6518.61|6398.61|10
1656034540000|2022-06-24 01:35:40|6518.79|6398.79|6518.78|6398.78|6519|6399|6518.45|6398.45|10
1656034550000|2022-06-24 01:35:50|6518.6|6398.6|6517.2|6397.2|6518.6|6398.6|6517.2|6397.2|10
1656034560000|2022-06-24 01:36:00|6517.03|6397.03|6516.41|6396.41|6517.31|6397.31|6516.41|6396.41|10
1656034570000|2022-06-24 01:36:10|6516.52|6396.52|6516.76|6396.76|6517.19|6397.19|6516.52|6396.52|10
1656034580000|2022-06-24 01:36:20|6516.58|6396.58|6517.37|6397.37|6517.56|6397.56|6516.37|6396.37|10
1656034590000|2022-06-24 01:36:30|6517.42|6397.42|6517.45|6397.45|6517.78|6397.78|6517.31|6397.31|10
1656034600000|2022-06-24 01:36:40|6517.18|6397.18|6517.46|6397.46|6517.55|6397.55|6517.18|6397.18|9
1656034610000|2022-06-24 01:36:50|6517.59|6397.59|6517.28|6397.28|6517.59|6397.59|6517.25|6397.25|9
1656034620000|2022-06-24 01:37:00|6517.41|6397.41|6518.71|6398.71|6518.71|6398.71|6517.34|6397.34|10
1656034630000|2022-06-24 01:37:10|6519.23|6399.23|6520.15|6400.15|6520.21|6400.21|6519.23|6399.23|10
1656034640000|2022-06-24 01:37:20|6520.18|6400.18|6520.15|6400.15|6520.53|6400.53|6520.09|6400.09|10
1656034650000|2022-06-24 01:37:30|6520.17|6400.17|6519.7|6399.7|6520.17|6400.17|6519.63|6399.63|10
1656034660000|2022-06-24 01:37:40|6519.6|6399.6|6519.22|6399.22|6519.6|6399.6|6519.22|6399.22|10
1656034670000|2022-06-24 01:37:50|6519.42|6399.42|6519.66|6399.66|6519.71|6399.71|6519.42|6399.42|10
1656034680000|2022-06-24 01:38:00|6519.6|6399.6|6519.52|6399.52|6519.68|6399.68|6519.1|6399.1|10
1656034690000|2022-06-24 01:38:10|6519.11|6399.11|6518.47|6398.47|6519.11|6399.11|6518.45|6398.45|10
1656034700000|2022-06-24 01:38:20|6518.23|6398.23|6517.11|6397.11|6518.23|6398.23|6517.11|6397.11|10
1656034710000|2022-06-24 01:38:30|6516.94|6396.94|6515.88|6395.88|6517.05|6397.05|6515.88|6395.88|10
1656034720000|2022-06-24 01:38:40|6514.79|6394.79|6512.57|6392.57|6515.31|6395.31|6512.57|6392.57|9
1656034730000|2022-06-24 01:38:50|6512.42|6392.42|6510.68|6390.68|6512.42|6392.42|6510.58|6390.58|10
1656034740000|2022-06-24 01:39:00|6510.28|6390.28|6508.85|6388.85|6510.58|6390.58|6508.85|6388.85|10
1656034750000|2022-06-24 01:39:10|6508.82|6388.82|6507.8|6387.8|6508.82|6388.82|6507.77|6387.77|10
1656034760000|2022-06-24 01:39:20|6507.88|6387.88|6507.39|6387.39|6507.88|6387.88|6507.15|6387.15|10
1656034770000|2022-06-24 01:39:30|6507.61|6387.61|6508.11|6388.11|6508.34|6388.34|6507.58|6387.58|10
1656034780000|2022-06-24 01:39:40|6507.82|6387.82|6509.09|6389.09|6509.09|6389.09|6507.82|6387.82|9
1656034790000|2022-06-24 01:39:50|6508.99|6388.99|6509.09|6389.09|6509.29|6389.29|6508.51|6388.51|10
1656034800000|2022-06-24 01:40:00|6509.29|6389.29|6509.2|6389.2|6509.31|6389.31|6509.11|6389.11|10
1656034810000|2022-06-24 01:40:10|6508.81|6388.81|6507.37|6387.37|6508.9|6388.9|6507.37|6387.37|10
1656034820000|2022-06-24 01:40:20|6506.94|6386.94|6506.66|6386.66|6506.94|6386.94|6506.66|6386.66|10
1656034830000|2022-06-24 01:40:30|6506.45|6386.45|6505.46|6385.46|6506.65|6386.65|6505.46|6385.46|10
1656034840000|2022-06-24 01:40:40|6505.4|6385.4|6504.48|6384.48|6505.4|6385.4|6504.48|6384.48|10
1656034850000|2022-06-24 01:40:50|6504.59|6384.59|6502.97|6382.97|6504.59|6384.59|6502.97|6382.97|10
1656034860000|2022-06-24 01:41:00|6501.83|6381.83|6500.83|6380.83|6501.83|6381.83|6500.52|6380.52|10
1656034870000|2022-06-24 01:41:10|6500.43|6380.43|6500.61|6380.61|6500.61|6380.61|6500.22|6380.22|10
1656034880000|2022-06-24 01:41:20|6500.45|6380.45|6499.63|6379.63|6500.47|6380.47|6499.44|6379.44|10
1656034890000|2022-06-24 01:41:30|6499.65|6379.65|6499.71|6379.71|6500.18|6380.18|6499.65|6379.65|10
1656034900000|2022-06-24 01:41:40|6499.63|6379.63|6500.31|6380.31|6500.32|6380.32|6499.55|6379.55|10
1656034910000|2022-06-24 01:41:50|6500.34|6380.34|6499.9|6379.9|6500.46|6380.46|6499.9|6379.9|10
1656034920000|2022-06-24 01:42:00|6499.81|6379.81|6499.65|6379.65|6500.3|6380.3|6499.65|6379.65|10
1656034930000|2022-06-24 01:42:10|6499.75|6379.75|6500.05|6380.05|6500.36|6380.36|6499.54|6379.54|10
1656034940000|2022-06-24 01:42:20|6500.15|6380.15|6500.61|6380.61|6500.73|6380.73|6500.15|6380.15|10
1656034950000|2022-06-24 01:42:30|6500.73|6380.73|6501.41|6381.41|6501.5|6381.5|6500.73|6380.73|10
1656034960000|2022-06-24 01:42:40|6500.86|6380.86|6499.03|6379.03|6500.86|6380.86|6499.03|6379.03|9
1656034970000|2022-06-24 01:42:50|6498.34|6378.34|6497.38|6377.38|6498.53|6378.53|6497.3|6377.3|9
1656034980000|2022-06-24 01:43:00|6497.12|6377.12|6496.74|6376.74|6497.2|6377.2|6496.65|6376.65|9
1656034990000|2022-06-24 01:43:10|6496.68|6376.68|6496.9|6376.9|6496.95|6376.95|6496.63|6376.63|10
1656035000000|2022-06-24 01:43:20|6496.85|6376.85|6496.93|6376.93|6497.16|6377.16|6496.85|6376.85|9
1656035010000|2022-06-24 01:43:30|6497.04|6377.04|6497.61|6377.61|6497.61|6377.61|6497.04|6377.04|10
1656035020000|2022-06-24 01:43:40|6497.54|6377.54|6497.48|6377.48|6497.54|6377.54|6497.32|6377.32|10
1656035030000|2022-06-24 01:43:50|6497.55|6377.55|6497.56|6377.56|6497.59|6377.59|6496.87|6376.87|10
1656035040000|2022-06-24 01:44:00|6497.34|6377.34|6498.03|6378.03|6498.03|6378.03|6497.34|6377.34|9
1656035050000|2022-06-24 01:44:10|6498.08|6378.08|6498.78|6378.78|6498.78|6378.78|6498.08|6378.08|9
1656035060000|2022-06-24 01:44:20|6498.9|6378.9|6497.18|6377.18|6498.94|6378.94|6497.18|6377.18|10
1656035070000|2022-06-24 01:44:30|6496.97|6376.97|6496.38|6376.38|6497.4|6377.4|6496.25|6376.25|10
1656035080000|2022-06-24 01:44:40|6496.26|6376.26|6495.59|6375.59|6496.26|6376.26|6495.5|6375.5|10
1656035090000|2022-06-24 01:44:50|6495.52|6375.52|6495.52|6375.52|6495.73|6375.73|6495.3|6375.3|9
1656035100000|2022-06-24 01:45:00|6495.57|6375.57|6496.1|6376.1|6496.23|6376.23|6495.54|6375.54|10
1656035110000|2022-06-24 01:45:10|6496.38|6376.38|6497.61|6377.61|6497.61|6377.61|6496|6376|10
1656035120000|2022-06-24 01:45:20|6497.75|6377.75|6498.07|6378.07|6498.36|6378.36|6497.53|6377.53|9
1656035130000|2022-06-24 01:45:30|6498.33|6378.33|6498.14|6378.14|6498.33|6378.33|6496.92|6376.92|10
1656035140000|2022-06-24 01:45:40|6498.41|6378.41|6497.35|6377.35|6498.73|6378.73|6497.05|6377.05|10
1656035150000|2022-06-24 01:45:50|6497.17|6377.17|6496.75|6376.75|6497.2|6377.2|6496.51|6376.51|10
1656035160000|2022-06-24 01:46:00|6496.47|6376.47|6495.87|6375.87|6496.47|6376.47|6495.69|6375.69|10
1656035170000|2022-06-24 01:46:10|6496.12|6376.12|6494.81|6374.81|6496.12|6376.12|6494.81|6374.81|10
1656035180000|2022-06-24 01:46:20|6494.79|6374.79|6493.07|6373.07|6494.79|6374.79|6493.02|6373.02|10
1656035190000|2022-06-24 01:46:30|6492.37|6372.37|6491.91|6371.91|6492.54|6372.54|6491.85|6371.85|10
1656035200000|2022-06-24 01:46:40|6491.74|6371.74|6491.35|6371.35|6491.74|6371.74|6491.08|6371.08|9
1656035210000|2022-06-24 01:46:50|6491.33|6371.33|6491.17|6371.17|6491.33|6371.33|6490.87|6370.87|10
1656035220000|2022-06-24 01:47:00|6491.16|6371.16|6489.42|6369.42|6491.16|6371.16|6489.42|6369.42|10
1656035230000|2022-06-24 01:47:10|6489.52|6369.52|6488.98|6368.98|6490|6370|6488.98|6368.98|10
1656035240000|2022-06-24 01:47:20|6488.93|6368.93|6487.58|6367.58|6488.94|6368.94|6487.58|6367.58|10
1656035250000|2022-06-24 01:47:30|6488.01|6368.01|6487.67|6367.67|6488.17|6368.17|6487.67|6367.67|9
1656035260000|2022-06-24 01:47:40|6487.71|6367.71|6486.91|6366.91|6487.92|6367.92|6486.91|6366.91|10
1656035270000|2022-06-24 01:47:50|6486.55|6366.55|6486.66|6366.66|6486.78|6366.78|6486.44|6366.44|10
1656035280000|2022-06-24 01:48:00|6486.71|6366.71|6486.41|6366.41|6486.83|6366.83|6486.3|6366.3|10
1656035290000|2022-06-24 01:48:10|6486.38|6366.38|6486.65|6366.65|6486.7|6366.7|6486.16|6366.16|9
1656035300000|2022-06-24 01:48:20|6486.68|6366.68|6487.35|6367.35|6487.71|6367.71|6486.21|6366.21|9
1656035310000|2022-06-24 01:48:30|6487.12|6367.12|6486.52|6366.52|6487.12|6367.12|6486.52|6366.52|9
1656035320000|2022-06-24 01:48:40|6486.64|6366.64|6486.75|6366.75|6486.75|6366.75|6486.22|6366.22|10
1656035330000|2022-06-24 01:48:50|6486.53|6366.53|6487.21|6367.21|6487.21|6367.21|6486.53|6366.53|10
1656035340000|2022-06-24 01:49:00|6487.37|6367.37|6486.67|6366.67|6487.37|6367.37|6486.67|6366.67|9
1656035350000|2022-06-24 01:49:10|6486.56|6366.56|6486.61|6366.61|6486.68|6366.68|6486.3|6366.3|10
1656035360000|2022-06-24 01:49:20|6486.77|6366.77|6487.82|6367.82|6487.82|6367.82|6486.72|6366.72|10
1656035370000|2022-06-24 01:49:30|6487.64|6367.64|6489.15|6369.15|6489.15|6369.15|6487.58|6367.58|10
1656035380000|2022-06-24 01:49:40|6488.9|6368.9|6489.13|6369.13|6489.24|6369.24|6488.69|6368.69|9
1656035390000|2022-06-24 01:49:50|6489.05|6369.05|6489|6369|6489.43|6369.43|6489|6369|8
1656035400000|2022-06-24 01:50:00|6488.97|6368.97|6488.35|6368.35|6488.97|6368.97|6488.24|6368.24|10
1656035410000|2022-06-24 01:50:10|6488.44|6368.44|6488.84|6368.84|6488.99|6368.99|6488.44|6368.44|7
1656035420000|2022-06-24 01:50:20|6488.9|6368.9|6488.85|6368.85|6488.94|6368.94|6488.55|6368.55|10
1656035430000|2022-06-24 01:50:30|6488.83|6368.83|6488.83|6368.83|6488.83|6368.83|6488.52|6368.52|10
1656035440000|2022-06-24 01:50:40|6488.9|6368.9|6489.83|6369.83|6489.83|6369.83|6488.8|6368.8|10
1656035450000|2022-06-24 01:50:50|6489.92|6369.92|6489.91|6369.91|6489.92|6369.92|6489.76|6369.76|9
1656035460000|2022-06-24 01:51:00|6489.97|6369.97|6488.6|6368.6|6489.97|6369.97|6488.6|6368.6|10
1656035470000|2022-06-24 01:51:10|6488.58|6368.58|6488.88|6368.88|6488.88|6368.88|6488.48|6368.48|10
1656035480000|2022-06-24 01:51:20|6489.12|6369.12|6488.88|6368.88|6489.18|6369.18|6488.75|6368.75|9
1656035490000|2022-06-24 01:51:30|6488.9|6368.9|6489.14|6369.14|6489.18|6369.18|6488.86|6368.86|8
1656035500000|2022-06-24 01:51:40|6489.18|6369.18|6489.84|6369.84|6489.93|6369.93|6489.17|6369.17|10
1656035510000|2022-06-24 01:51:50|6489.99|6369.99|6490.05|6370.05|6490.1|6370.1|6489.75|6369.75|10
1656035520000|2022-06-24 01:52:00|6489.96|6369.96|6488.3|6368.3|6490.13|6370.13|6488.3|6368.3|10
1656035530000|2022-06-24 01:52:10|6488.18|6368.18|6486.56|6366.56|6488.18|6368.18|6486.56|6366.56|7
1656035540000|2022-06-24 01:52:20|6486.6|6366.6|6485.86|6365.86|6486.91|6366.91|6485.86|6365.86|9
1656035550000|2022-06-24 01:52:30|6485.94|6365.94|6484.23|6364.23|6485.94|6365.94|6483.94|6363.94|10
1656035560000|2022-06-24 01:52:40|6484.14|6364.14|6484.02|6364.02|6484.14|6364.14|6483.78|6363.78|9
1656035570000|2022-06-24 01:52:50|6484|6364|6483.73|6363.73|6484|6364|6483.57|6363.57|10
1656035580000|2022-06-24 01:53:00|6483.63|6363.63|6480.33|6360.33|6483.63|6363.63|6480.07|6360.07|10
1656035590000|2022-06-24 01:53:10|6479.83|6359.83|6478.98|6358.98|6479.83|6359.83|6478.98|6358.98|10
1656035600000|2022-06-24 01:53:20|6479.31|6359.31|6478.91|6358.91|6479.31|6359.31|6478.68|6358.68|10
1656035610000|2022-06-24 01:53:30|6479.13|6359.13|6480.16|6360.16|6480.16|6360.16|6479.06|6359.06|8
1656035620000|2022-06-24 01:53:40|6479.99|6359.99|6480.5|6360.5|6480.56|6360.56|6479.99|6359.99|9
1656035630000|2022-06-24 01:53:50|6480.49|6360.49|6479.65|6359.65|6480.49|6360.49|6479.55|6359.55|10
1656035640000|2022-06-24 01:54:00|6479.7|6359.7|6479.18|6359.18|6479.7|6359.7|6478.71|6358.71|10
1656035650000|2022-06-24 01:54:10|6479.05|6359.05|6478.74|6358.74|6479.27|6359.27|6478.6|6358.6|10
1656035660000|2022-06-24 01:54:20|6478.95|6358.95|6478.35|6358.35|6479.27|6359.27|6478.35|6358.35|10
1656035670000|2022-06-24 01:54:30|6478.33|6358.33|6478.41|6358.41|6478.52|6358.52|6478.17|6358.17|10
1656035680000|2022-06-24 01:54:40|6478.35|6358.35|6477.79|6357.79|6478.54|6358.54|6477.79|6357.79|10
1656035690000|2022-06-24 01:54:50|6477.8|6357.8|6477.59|6357.59|6477.85|6357.85|6477.45|6357.45|10
1656035700000|2022-06-24 01:55:00|6477.55|6357.55|6477.32|6357.32|6477.8|6357.8|6477.25|6357.25|10
1656035710000|2022-06-24 01:55:10|6477.25|6357.25|6477.45|6357.45|6477.83|6357.83|6477.25|6357.25|9
1656035720000|2022-06-24 01:55:20|6477.44|6357.44|6477.07|6357.07|6477.6|6357.6|6477.02|6357.02|10
1656035730000|2022-06-24 01:55:30|6477.13|6357.13|6477.11|6357.11|6477.62|6357.62|6476.98|6356.98|9
1656035740000|2022-06-24 01:55:40|6477.18|6357.18|6476.97|6356.97|6477.28|6357.28|6476.5|6356.5|10
1656035750000|2022-06-24 01:55:50|6477.09|6357.09|6477.23|6357.23|6477.23|6357.23|6476.88|6356.88|10
1656035760000|2022-06-24 01:56:00|6477.08|6357.08|6476.98|6356.98|6477.08|6357.08|6476.67|6356.67|10
1656035770000|2022-06-24 01:56:10|6477.08|6357.08|6476.76|6356.76|6477.08|6357.08|6476.69|6356.69|10
1656035780000|2022-06-24 01:56:20|6476.72|6356.72|6476.48|6356.48|6476.79|6356.79|6476.48|6356.48|10
1656035790000|2022-06-24 01:56:30|6476.46|6356.46|6476.27|6356.27|6476.67|6356.67|6476.27|6356.27|10
1656035800000|2022-06-24 01:56:40|6476.69|6356.69|6476.74|6356.74|6477|6357|6476.45|6356.45|10
1656035810000|2022-06-24 01:56:50|6477.35|6357.35|6476.65|6356.65|6477.59|6357.59|6476.58|6356.58|10
1656035820000|2022-06-24 01:57:00|6476.67|6356.67|6477.2|6357.2|6477.21|6357.21|6476.67|6356.67|10
1656035830000|2022-06-24 01:57:10|6477.09|6357.09|6476.47|6356.47|6477.12|6357.12|6476.47|6356.47|10
1656035840000|2022-06-24 01:57:20|6476.1|6356.1|6475.72|6355.72|6476.15|6356.15|6475.64|6355.64|10
1656035850000|2022-06-24 01:57:30|6475.47|6355.47|6475.59|6355.59|6475.76|6355.76|6475.28|6355.28|10
1656035860000|2022-06-24 01:57:40|6475.63|6355.63|6475.83|6355.83|6475.97|6355.97|6475.21|6355.21|10
1656035870000|2022-06-24 01:57:50|6475.1|6355.1|6477.29|6357.29|6477.29|6357.29|6475.1|6355.1|10
1656035880000|2022-06-24 01:58:00|6477.39|6357.39|6477.39|6357.39|6477.55|6357.55|6477.19|6357.19|10
1656035890000|2022-06-24 01:58:10|6477.43|6357.43|6477.08|6357.08|6477.66|6357.66|6477.08|6357.08|9
1656035900000|2022-06-24 01:58:20|6477.03|6357.03|6476.36|6356.36|6477.03|6357.03|6476.33|6356.33|10
1656035910000|2022-06-24 01:58:30|6476.29|6356.29|6475.42|6355.42|6476.29|6356.29|6475.42|6355.42|10
1656035920000|2022-06-24 01:58:40|6475.58|6355.58|6474.93|6354.93|6475.59|6355.59|6474.85|6354.85|10
1656035930000|2022-06-24 01:58:50|6474.67|6354.67|6474.46|6354.46|6474.73|6354.73|6474.46|6354.46|10
1656035940000|2022-06-24 01:59:00|6474.41|6354.41|6474.04|6354.04|6474.44|6354.44|6473.94|6353.94|10
1656035950000|2022-06-24 01:59:10|6473.89|6353.89|6471.55|6351.55|6473.89|6353.89|6471.43|6351.43|10
1656035960000|2022-06-24 01:59:20|6471.1|6351.1|6471.33|6351.33|6471.33|6351.33|6471.03|6351.03|10
1656035970000|2022-06-24 01:59:30|6471.46|6351.46|6471|6351|6471.74|6351.74|6471|6351|10
1656035980000|2022-06-24 01:59:40|6471.03|6351.03|6471.32|6351.32|6471.32|6351.32|6471.03|6351.03|10
1656035990000|2022-06-24 01:59:50|6470.96|6350.96|6470.37|6350.37|6470.96|6350.96|6470.36|6350.36|10
1656036000000|2022-06-24 02:00:00|6470.42|6350.42|6470.11|6350.11|6470.42|6350.42|6469.92|6349.92|8
1656036010000|2022-06-24 02:00:10|6470.45|6350.45|6471.87|6351.87|6471.87|6351.87|6470.33|6350.33|10
1656036020000|2022-06-24 02:00:20|6472.23|6352.23|6473.17|6353.17|6473.17|6353.17|6472.15|6352.15|10
1656036030000|2022-06-24 02:00:30|6472.96|6352.96|6471.59|6351.59|6472.96|6352.96|6471.59|6351.59|10
1656036040000|2022-06-24 02:00:40|6471.38|6351.38|6471.59|6351.59|6471.9|6351.9|6471.14|6351.14|10
1656036050000|2022-06-24 02:00:50|6471.56|6351.56|6471.37|6351.37|6471.56|6351.56|6470.77|6350.77|10
1656036060000|2022-06-24 02:01:00|6471.05|6351.05|6471.69|6351.69|6471.74|6351.74|6471.05|6351.05|10
1656036070000|2022-06-24 02:01:10|6471.37|6351.37|6471.71|6351.71|6471.71|6351.71|6471.2|6351.2|10
1656036080000|2022-06-24 02:01:20|6471.7|6351.7|6472.23|6352.23|6472.23|6352.23|6471.7|6351.7|10
1656036090000|2022-06-24 02:01:30|6472.06|6352.06|6472.11|6352.11|6472.23|6352.23|6472.06|6352.06|8
1656036100000|2022-06-24 02:01:40|6472|6352|6473.34|6353.34|6473.34|6353.34|6472|6352|10
1656036110000|2022-06-24 02:01:50|6473.38|6353.38|6473.53|6353.53|6473.63|6353.63|6473.33|6353.33|10
1656036120000|2022-06-24 02:02:00|6473.43|6353.43|6474.83|6354.83|6474.83|6354.83|6473.22|6353.22|9
1656036130000|2022-06-24 02:02:10|6474.87|6354.87|6473.42|6353.42|6474.87|6354.87|6473.42|6353.42|10
1656036140000|2022-06-24 02:02:20|6473.39|6353.39|6472.29|6352.29|6473.39|6353.39|6471.83|6351.83|10
1656036150000|2022-06-24 02:02:30|6471.95|6351.95|6471.46|6351.46|6471.97|6351.97|6471.4|6351.4|9
1656036160000|2022-06-24 02:02:40|6471.49|6351.49|6471.13|6351.13|6471.69|6351.69|6470.98|6350.98|9
1656036170000|2022-06-24 02:02:50|6470.95|6350.95|6470.81|6350.81|6471.06|6351.06|6470.8|6350.8|7
1656036180000|2022-06-24 02:03:00|6470.54|6350.54|6468.65|6348.65|6470.54|6350.54|6468.55|6348.55|10
1656036190000|2022-06-24 02:03:10|6468.43|6348.43|6467.76|6347.76|6468.47|6348.47|6467.74|6347.74|10
1656036200000|2022-06-24 02:03:20|6467.9|6347.9|6468.27|6348.27|6468.41|6348.41|6467.9|6347.9|10
1656036210000|2022-06-24 02:03:30|6468.28|6348.28|6468.21|6348.21|6468.37|6348.37|6468.21|6348.21|7
1656036220000|2022-06-24 02:03:40|6468.16|6348.16|6467.68|6347.68|6468.16|6348.16|6467.68|6347.68|9
1656036230000|2022-06-24 02:03:50|6467.78|6347.78|6467.91|6347.91|6467.91|6347.91|6467.42|6347.42|10
1656036240000|2022-06-24 02:04:00|6467.92|6347.92|6468.66|6348.66|6468.75|6348.75|6467.91|6347.91|10
1656036250000|2022-06-24 02:04:10|6468.76|6348.76|6469.14|6349.14|6469.18|6349.18|6468.76|6348.76|10
1656036260000|2022-06-24 02:04:20|6469.12|6349.12|6470.81|6350.81|6470.96|6350.96|6469.12|6349.12|10
1656036270000|2022-06-24 02:04:30|6471.07|6351.07|6472.3|6352.3|6472.35|6352.35|6470.9|6350.9|10
1656036280000|2022-06-24 02:04:40|6472.13|6352.13|6472.1|6352.1|6472.33|6352.33|6472.01|6352.01|10
1656036290000|2022-06-24 02:04:50|6472.13|6352.13|6471.8|6351.8|6472.13|6352.13|6471.7|6351.7|8
1656036300000|2022-06-24 02:05:00|6471.79|6351.79|6471.61|6351.61|6471.79|6351.79|6471.49|6351.49|8
1656036310000|2022-06-24 02:05:10|6471.54|6351.54|6470.43|6350.43|6471.58|6351.58|6470.33|6350.33|9
1656036320000|2022-06-24 02:05:20|6470.39|6350.39|6469.06|6349.06|6470.39|6350.39|6469.06|6349.06|10
1656036330000|2022-06-24 02:05:30|6469.03|6349.03|6468.01|6348.01|6469.03|6349.03|6468.01|6348.01|10
1656036340000|2022-06-24 02:05:40|6468.22|6348.22|6467.37|6347.37|6468.22|6348.22|6467.25|6347.25|9
1656036350000|2022-06-24 02:05:50|6467.42|6347.42|6466.93|6346.93|6467.45|6347.45|6466.84|6346.84|10
1656036360000|2022-06-24 02:06:00|6466.95|6346.95|6466.83|6346.83|6467.14|6347.14|6466.83|6346.83|10
1656036370000|2022-06-24 02:06:10|6467.02|6347.02|6466.86|6346.86|6467.06|6347.06|6466.62|6346.62|9
1656036380000|2022-06-24 02:06:20|6466.92|6346.92|6466.9|6346.9|6467.1|6347.1|6466.89|6346.89|10
1656036390000|2022-06-24 02:06:30|6466.92|6346.92|6467.17|6347.17|6467.17|6347.17|6466.92|6346.92|9
1656036400000|2022-06-24 02:06:40|6467.12|6347.12|6467.25|6347.25|6467.3|6347.3|6467.06|6347.06|9
1656036410000|2022-06-24 02:06:50|6467.24|6347.24|6467.46|6347.46|6467.46|6347.46|6467.24|6347.24|9
1656036420000|2022-06-24 02:07:00|6467.52|6347.52|6467.77|6347.77|6467.77|6347.77|6467.52|6347.52|9
1656036430000|2022-06-24 02:07:10|6468.16|6348.16|6467.75|6347.75|6468.16|6348.16|6467.75|6347.75|10
1656036440000|2022-06-24 02:07:20|6467.79|6347.79|6467.69|6347.69|6468.05|6348.05|6467.69|6347.69|9
1656036450000|2022-06-24 02:07:30|6467.68|6347.68|6467.7|6347.7|6467.91|6347.91|6467.63|6347.63|8
1656036460000|2022-06-24 02:07:40|6467.63|6347.63|6466.35|6346.35|6467.63|6347.63|6466.35|6346.35|9
1656036470000|2022-06-24 02:07:50|6466.36|6346.36|6465.53|6345.53|6466.82|6346.82|6465.14|6345.14|9
1656036480000|2022-06-24 02:08:00|6465.42|6345.42|6466.99|6346.99|6466.99|6346.99|6465.18|6345.18|10
1656036490000|2022-06-24 02:08:10|6467.16|6347.16|6466.91|6346.91|6467.75|6347.75|6466.91|6346.91|10
1656036500000|2022-06-24 02:08:20|6467.12|6347.12|6467.41|6347.41|6467.41|6347.41|6467|6347|8
1656036510000|2022-06-24 02:08:30|6467.49|6347.49|6467.97|6347.97|6467.97|6347.97|6467.41|6347.41|10
1656036520000|2022-06-24 02:08:40|6468.09|6348.09|6468.35|6348.35|6468.59|6348.59|6468.04|6348.04|9
1656036530000|2022-06-24 02:08:50|6468.25|6348.25|6468.85|6348.85|6469.3|6349.3|6468.23|6348.23|9
1656036540000|2022-06-24 02:09:00|6468.88|6348.88|6469.85|6349.85|6469.85|6349.85|6468.88|6348.88|10
1656036550000|2022-06-24 02:09:10|6470.01|6350.01|6469.72|6349.72|6470.17|6350.17|6469.5|6349.5|10
1656036560000|2022-06-24 02:09:20|6469.86|6349.86|6471.81|6351.81|6471.81|6351.81|6469.86|6349.86|10
1656036570000|2022-06-24 02:09:30|6471.43|6351.43|6472.11|6352.11|6472.11|6352.11|6471.3|6351.3|10
1656036580000|2022-06-24 02:09:40|6472.57|6352.57|6471.94|6351.94|6472.79|6352.79|6471.84|6351.84|10
1656036590000|2022-06-24 02:09:50|6471.83|6351.83|6473.01|6353.01|6473.01|6353.01|6471.83|6351.83|10
1656036600000|2022-06-24 02:10:00|6472.96|6352.96|6474.37|6354.37|6474.4|6354.4|6472.96|6352.96|9
1656036610000|2022-06-24 02:10:10|6474.6|6354.6|6476.33|6356.33|6476.33|6356.33|6474.55|6354.55|10
1656036620000|2022-06-24 02:10:20|6476.32|6356.32|6477.41|6357.41|6477.41|6357.41|6476.07|6356.07|10
1656036630000|2022-06-24 02:10:30|6477.36|6357.36|6477.7|6357.7|6477.77|6357.77|6477.36|6357.36|10
1656036640000|2022-06-24 02:10:40|6477.73|6357.73|6478.74|6358.74|6478.84|6358.84|6477.73|6357.73|10
1656036650000|2022-06-24 02:10:50|6479.17|6359.17|6479.63|6359.63|6479.84|6359.84|6479.01|6359.01|10
1656036660000|2022-06-24 02:11:00|6479.97|6359.97|6480.55|6360.55|6480.55|6360.55|6479.84|6359.84|10
1656036670000|2022-06-24 02:11:10|6480.56|6360.56|6479.82|6359.82|6480.58|6360.58|6479.82|6359.82|10
1656036680000|2022-06-24 02:11:20|6480.25|6360.25|6477.35|6357.35|6480.25|6360.25|6477.35|6357.35|10
1656036690000|2022-06-24 02:11:30|6477.89|6357.89|6475.62|6355.62|6477.89|6357.89|6475.58|6355.58|10
1656036700000|2022-06-24 02:11:40|6475.59|6355.59|6473.81|6353.81|6475.68|6355.68|6473.81|6353.81|9
1656036710000|2022-06-24 02:11:50|6473.6|6353.6|6472.92|6352.92|6473.6|6353.6|6472.92|6352.92|9
1656036720000|2022-06-24 02:12:00|6472.79|6352.79|6473.15|6353.15|6473.16|6353.16|6472.73|6352.73|10
1656036730000|2022-06-24 02:12:10|6473.29|6353.29|6473.58|6353.58|6473.61|6353.61|6473.08|6353.08|10
1656036740000|2022-06-24 02:12:20|6473.7|6353.7|6474.08|6354.08|6474.08|6354.08|6473.6|6353.6|10
1656036750000|2022-06-24 02:12:30|6474.07|6354.07|6474.93|6354.93|6474.93|6354.93|6474.06|6354.06|10
1656036760000|2022-06-24 02:12:40|6475.1|6355.1|6475.52|6355.52|6475.52|6355.52|6475.06|6355.06|10
1656036770000|2022-06-24 02:12:50|6475.64|6355.64|6475.88|6355.88|6475.88|6355.88|6475.49|6355.49|9
1656036780000|2022-06-24 02:13:00|6475.71|6355.71|6474.76|6354.76|6475.76|6355.76|6474.76|6354.76|10
1656036790000|2022-06-24 02:13:10|6474.35|6354.35|6474.81|6354.81|6474.81|6354.81|6474.3|6354.3|9
1656036800000|2022-06-24 02:13:20|6475.01|6355.01|6475.01|6355.01|6475.04|6355.04|6474.62|6354.62|10
1656036810000|2022-06-24 02:13:30|6474.9|6354.9|6475.05|6355.05|6475.39|6355.39|6474.9|6354.9|10
1656036820000|2022-06-24 02:13:40|6475.21|6355.21|6475.24|6355.24|6475.41|6355.41|6475.16|6355.16|10
1656036830000|2022-06-24 02:13:50|6475.21|6355.21|6476.02|6356.02|6476.13|6356.13|6475.21|6355.21|9
1656036840000|2022-06-24 02:14:00|6476.13|6356.13|6477.53|6357.53|6477.53|6357.53|6476.13|6356.13|10
1656036850000|2022-06-24 02:14:10|6477.95|6357.95|6478.18|6358.18|6478.43|6358.43|6477.66|6357.66|9
1656036860000|2022-06-24 02:14:20|6478.23|6358.23|6478.37|6358.37|6478.37|6358.37|6478.14|6358.14|10
1656036870000|2022-06-24 02:14:30|6478.36|6358.36|6478.95|6358.95|6478.95|6358.95|6478.31|6358.31|10
1656036880000|2022-06-24 02:14:40|6478.88|6358.88|6481.62|6361.62|6481.67|6361.67|6478.88|6358.88|10
1656036890000|2022-06-24 02:14:50|6481.69|6361.69|6482.84|6362.84|6482.9|6362.9|6481.6|6361.6|10
1656036900000|2022-06-24 02:15:00|6482.65|6362.65|6482.77|6362.77|6483.05|6363.05|6482.65|6362.65|9
1656036910000|2022-06-24 02:15:10|6482.82|6362.82|6484.69|6364.69|6484.76|6364.76|6482.82|6362.82|10
1656036920000|2022-06-24 02:15:20|6484.75|6364.75|6485.48|6365.48|6485.48|6365.48|6484.75|6364.75|9
1656036930000|2022-06-24 02:15:30|6485.58|6365.58|6486.65|6366.65|6486.66|6366.66|6485.58|6365.58|10
1656036940000|2022-06-24 02:15:40|6486.6|6366.6|6485.32|6365.32|6486.64|6366.64|6485.26|6365.26|10
1656036950000|2022-06-24 02:15:50|6485.28|6365.28|6483.9|6363.9|6485.38|6365.38|6483.9|6363.9|9
1656036960000|2022-06-24 02:16:00|6484.09|6364.09|6482.67|6362.67|6484.09|6364.09|6482.66|6362.66|10
1656036970000|2022-06-24 02:16:10|6482.19|6362.19|6480.1|6360.1|6482.47|6362.47|6480.1|6360.1|10
1656036980000|2022-06-24 02:16:20|6479.05|6359.05|6474.6|6354.6|6479.05|6359.05|6474.6|6354.6|10
1656036990000|2022-06-24 02:16:30|6474.89|6354.89|6474.66|6354.66|6475.37|6355.37|6474.5|6354.5|10
1656037000000|2022-06-24 02:16:40|6474.72|6354.72|6474.82|6354.82|6474.82|6354.82|6474.44|6354.44|10
1656037010000|2022-06-24 02:16:50|6475|6355|6476.87|6356.87|6476.87|6356.87|6474.72|6354.72|10
1656037020000|2022-06-24 02:17:00|6477.04|6357.04|6479.97|6359.97|6479.99|6359.99|6476.95|6356.95|10
1656037030000|2022-06-24 02:17:10|6480.2|6360.2|6483.5|6363.5|6483.5|6363.5|6480.2|6360.2|10
1656037040000|2022-06-24 02:17:20|6484.12|6364.12|6485.8|6365.8|6485.83|6365.83|6484.12|6364.12|10
1656037050000|2022-06-24 02:17:30|6485.6|6365.6|6486.42|6366.42|6486.42|6366.42|6485.6|6365.6|10
1656037060000|2022-06-24 02:17:40|6486.33|6366.33|6486.99|6366.99|6486.99|6366.99|6486.21|6366.21|10
1656037070000|2022-06-24 02:17:50|6487.09|6367.09|6486.56|6366.56|6487.09|6367.09|6486.56|6366.56|10
1656037080000|2022-06-24 02:18:00|6486.5|6366.5|6486.26|6366.26|6486.5|6366.5|6485.99|6365.99|10
1656037090000|2022-06-24 02:18:10|6486.42|6366.42|6486.08|6366.08|6486.49|6366.49|6485.88|6365.88|10
1656037100000|2022-06-24 02:18:20|6486.42|6366.42|6487.01|6367.01|6487.01|6367.01|6486.42|6366.42|10
1656037110000|2022-06-24 02:18:30|6487.04|6367.04|6486.31|6366.31|6487.25|6367.25|6486.31|6366.31|10
1656037120000|2022-06-24 02:18:40|6486.19|6366.19|6485.89|6365.89|6486.47|6366.47|6485.89|6365.89|10
1656037130000|2022-06-24 02:18:50|6486.04|6366.04|6485.4|6365.4|6486.04|6366.04|6485.4|6365.4|10
1656037140000|2022-06-24 02:19:00|6485.39|6365.39|6485.3|6365.3|6485.39|6365.39|6484.7|6364.7|10
1656037150000|2022-06-24 02:19:10|6485.63|6365.63|6485.93|6365.93|6486.21|6366.21|6485.38|6365.38|9
1656037160000|2022-06-24 02:19:20|6487.11|6367.11|6489.44|6369.44|6489.44|6369.44|6486.92|6366.92|10
1656037170000|2022-06-24 02:19:30|6489.38|6369.38|6491.19|6371.19|6491.19|6371.19|6489.38|6369.38|9
1656037180000|2022-06-24 02:19:40|6491.34|6371.34|6494.39|6374.39|6494.39|6374.39|6491.34|6371.34|10
1656037190000|2022-06-24 02:19:50|6495.08|6375.08|6498.69|6378.69|6498.69|6378.69|6495.08|6375.08|10
1656037200000|2022-06-24 02:20:00|6497.18|6377.18|6500.66|6380.66|6500.66|6380.66|6497.18|6377.18|10
1656037210000|2022-06-24 02:20:10|6500.83|6380.83|6503.84|6383.84|6503.84|6383.84|6500.83|6380.83|10
1656037220000|2022-06-24 02:20:20|6503.61|6383.61|6503.92|6383.92|6504.97|6384.97|6503.3|6383.3|10
1656037230000|2022-06-24 02:20:30|6504.34|6384.34|6504.83|6384.83|6505.05|6385.05|6503.6|6383.6|10
1656037240000|2022-06-24 02:20:40|6504.81|6384.81|6505.43|6385.43|6505.43|6385.43|6504.8|6384.8|9
1656037250000|2022-06-24 02:20:50|6506.12|6386.12|6509.5|6389.5|6509.5|6389.5|6506.12|6386.12|10
1656037260000|2022-06-24 02:21:00|6509.47|6389.47|6511|6391|6511|6391|6509.47|6389.47|10
1656037270000|2022-06-24 02:21:10|6510.91|6390.91|6513.62|6393.62|6513.62|6393.62|6510.91|6390.91|10
1656037280000|2022-06-24 02:21:20|6514.54|6394.54|6515.05|6395.05|6515.15|6395.15|6514.29|6394.29|10
1656037290000|2022-06-24 02:21:30|6515.28|6395.28|6514.57|6394.57|6515.91|6395.91|6514.57|6394.57|10
1656037300000|2022-06-24 02:21:40|6514.76|6394.76|6513.64|6393.64|6514.76|6394.76|6513.23|6393.23|10
1656037310000|2022-06-24 02:21:50|6513.47|6393.47|6512.32|6392.32|6513.47|6393.47|6512.32|6392.32|10
1656037320000|2022-06-24 02:22:00|6512.6|6392.6|6512.34|6392.34|6512.7|6392.7|6512.08|6392.08|10
1656037330000|2022-06-24 02:22:10|6512.3|6392.3|6512.69|6392.69|6512.69|6392.69|6511.94|6391.94|10
1656037340000|2022-06-24 02:22:20|6512.86|6392.86|6512.79|6392.79|6513.18|6393.18|6512.79|6392.79|10
1656037350000|2022-06-24 02:22:30|6512.72|6392.72|6512.54|6392.54|6512.76|6392.76|6512.54|6392.54|9
1656037360000|2022-06-24 02:22:40|6512.42|6392.42|6511.81|6391.81|6512.42|6392.42|6511.45|6391.45|10
1656037370000|2022-06-24 02:22:50|6511.72|6391.72|6512.79|6392.79|6512.79|6392.79|6511.72|6391.72|9
1656037380000|2022-06-24 02:23:00|6512.5|6392.5|6511.74|6391.74|6512.51|6392.51|6511.74|6391.74|10
1656037390000|2022-06-24 02:23:10|6511.96|6391.96|6513.12|6393.12|6513.12|6393.12|6511.96|6391.96|10
1656037400000|2022-06-24 02:23:20|6513.63|6393.63|6515.07|6395.07|6515.7|6395.7|6513.63|6393.63|10
1656037410000|2022-06-24 02:23:30|6514.85|6394.85|6516.7|6396.7|6516.7|6396.7|6514.59|6394.59|10
1656037420000|2022-06-24 02:23:40|6516.88|6396.88|6516.93|6396.93|6517.57|6397.57|6516.88|6396.88|10
1656037430000|2022-06-24 02:23:50|6517.16|6397.16|6516.61|6396.61|6517.41|6397.41|6516.61|6396.61|9
1656037440000|2022-06-24 02:24:00|6516.71|6396.71|6517.17|6397.17|6517.37|6397.37|6516.58|6396.58|9
1656037450000|2022-06-24 02:24:10|6516.82|6396.82|6516.76|6396.76|6516.82|6396.82|6516.52|6396.52|9
1656037460000|2022-06-24 02:24:20|6516.92|6396.92|6517.83|6397.83|6518.06|6398.06|6516.81|6396.81|10
1656037470000|2022-06-24 02:24:30|6517.92|6397.92|6518.04|6398.04|6518.11|6398.11|6517.77|6397.77|10
1656037480000|2022-06-24 02:24:40|6517.92|6397.92|6517.44|6397.44|6517.96|6397.96|6517.22|6397.22|8
1656037490000|2022-06-24 02:24:50|6517.26|6397.26|6518.86|6398.86|6518.87|6398.87|6517.26|6397.26|9
1656037500000|2022-06-24 02:25:00|6518.95|6398.95|6520.26|6400.26|6520.26|6400.26|6518.95|6398.95|9
1656037510000|2022-06-24 02:25:10|6520.53|6400.53|6521.26|6401.26|6521.26|6401.26|6520.35|6400.35|9
1656037520000|2022-06-24 02:25:20|6521.39|6401.39|6521.56|6401.56|6521.63|6401.63|6521.21|6401.21|10
1656037530000|2022-06-24 02:25:30|6521.53|6401.53|6522.44|6402.44|6522.44|6402.44|6521.53|6401.53|9
1656037540000|2022-06-24 02:25:40|6522.48|6402.48|6521.95|6401.95|6522.48|6402.48|6521.63|6401.63|10
1656037550000|2022-06-24 02:25:50|6521.65|6401.65|6522.09|6402.09|6522.09|6402.09|6521.55|6401.55|10
1656037560000|2022-06-24 02:26:00|6522.17|6402.17|6523.02|6403.02|6523.02|6403.02|6521.77|6401.77|10
1656037570000|2022-06-24 02:26:10|6523.15|6403.15|6522.86|6402.86|6523.39|6403.39|6522.54|6402.54|10
1656037580000|2022-06-24 02:26:20|6522.94|6402.94|6523.51|6403.51|6523.55|6403.55|6522.92|6402.92|7
1656037590000|2022-06-24 02:26:30|6523.66|6403.66|6524.57|6404.57|6524.57|6404.57|6523.37|6403.37|10
1656037600000|2022-06-24 02:26:40|6524.42|6404.42|6524.65|6404.65|6524.73|6404.73|6524.17|6404.17|9
1656037610000|2022-06-24 02:26:50|6524.51|6404.51|6524.9|6404.9|6524.9|6404.9|6524.28|6404.28|10
1656037620000|2022-06-24 02:27:00|6525|6405|6525.51|6405.51|6525.51|6405.51|6524.32|6404.32|9
1656037630000|2022-06-24 02:27:10|6525.87|6405.87|6526.26|6406.26|6526.55|6406.55|6525.87|6405.87|10
1656037640000|2022-06-24 02:27:20|6526.21|6406.21|6526.48|6406.48|6526.53|6406.53|6525.98|6405.98|10
1656037650000|2022-06-24 02:27:30|6526.26|6406.26|6526.28|6406.28|6526.28|6406.28|6525.89|6405.89|10
1656037660000|2022-06-24 02:27:40|6526.35|6406.35|6525.75|6405.75|6526.7|6406.7|6525.75|6405.75|10
1656037670000|2022-06-24 02:27:50|6525.89|6405.89|6522.87|6402.87|6525.89|6405.89|6522.87|6402.87|10
1656037680000|2022-06-24 02:28:00|6522.76|6402.76|6523.4|6403.4|6523.4|6403.4|6522.3|6402.3|10
1656037690000|2022-06-24 02:28:10|6523.54|6403.54|6524.41|6404.41|6524.41|6404.41|6523.31|6403.31|10
1656037700000|2022-06-24 02:28:20|6524.21|6404.21|6526.16|6406.16|6526.16|6406.16|6524.21|6404.21|10
1656037710000|2022-06-24 02:28:30|6525.54|6405.54|6525.06|6405.06|6525.92|6405.92|6524.66|6404.66|9
1656037720000|2022-06-24 02:28:40|6525.04|6405.04|6524.25|6404.25|6525.04|6405.04|6524.25|6404.25|10
1656037730000|2022-06-24 02:28:50|6524.19|6404.19|6523.59|6403.59|6524.26|6404.26|6523.59|6403.59|9
1656037740000|2022-06-24 02:29:00|6523.41|6403.41|6523.27|6403.27|6523.69|6403.69|6523.21|6403.21|9
1656037750000|2022-06-24 02:29:10|6523.47|6403.47|6524.83|6404.83|6524.83|6404.83|6523.47|6403.47|10
1656037760000|2022-06-24 02:29:20|6525.15|6405.15|6526.06|6406.06|6526.06|6406.06|6525.06|6405.06|9
1656037770000|2022-06-24 02:29:30|6526.02|6406.02|6526.73|6406.73|6526.89|6406.89|6526.02|6406.02|10
1656037780000|2022-06-24 02:29:40|6526.72|6406.72|6526.93|6406.93|6526.93|6406.93|6526.52|6406.52|10
1656037790000|2022-06-24 02:29:50|6526.87|6406.87|6526.68|6406.68|6526.87|6406.87|6526.45|6406.45|10
1656037800000|2022-06-24 02:30:00|6526.73|6406.73|6526.45|6406.45|6526.87|6406.87|6526.45|6406.45|10
1656037810000|2022-06-24 02:30:10|6526.54|6406.54|6526.57|6406.57|6526.75|6406.75|6526.49|6406.49|9
1656037820000|2022-06-24 02:30:20|6526.58|6406.58|6527.62|6407.62|6527.62|6407.62|6526.58|6406.58|10
1656037830000|2022-06-24 02:30:30|6527.43|6407.43|6528|6408|6528|6408|6527.43|6407.43|10
1656037840000|2022-06-24 02:30:40|6527.85|6407.85|6527.82|6407.82|6528.08|6408.08|6527.81|6407.81|10
1656037850000|2022-06-24 02:30:50|6527.75|6407.75|6527.95|6407.95|6527.95|6407.95|6527.52|6407.52|10
1656037860000|2022-06-24 02:31:00|6527.86|6407.86|6527.79|6407.79|6527.99|6407.99|6527.79|6407.79|8
1656037870000|2022-06-24 02:31:10|6527.43|6407.43|6527.47|6407.47|6528.31|6408.31|6526.86|6406.86|10
1656037880000|2022-06-24 02:31:20|6527.92|6407.92|6526.9|6406.9|6527.92|6407.92|6526.64|6406.64|10
1656037890000|2022-06-24 02:31:30|6526.54|6406.54|6527|6407|6527|6407|6526.54|6406.54|9
1656037900000|2022-06-24 02:31:40|6526.74|6406.74|6527.42|6407.42|6527.74|6407.74|6526.41|6406.41|10
1656037910000|2022-06-24 02:31:50|6527.59|6407.59|6528.05|6408.05|6528.11|6408.11|6527.58|6407.58|9
1656037920000|2022-06-24 02:32:00|6528.38|6408.38|6527.63|6407.63|6528.87|6408.87|6527.63|6407.63|10
1656037930000|2022-06-24 02:32:10|6527.26|6407.26|6529.18|6409.18|6529.18|6409.18|6527.26|6407.26|10
1656037940000|2022-06-24 02:32:20|6529.01|6409.01|6530.45|6410.45|6530.45|6410.45|6528.94|6408.94|10
1656037950000|2022-06-24 02:32:30|6530.4|6410.4|6533.7|6413.7|6533.7|6413.7|6530.4|6410.4|10
1656037960000|2022-06-24 02:32:40|6533.96|6413.96|6534.06|6414.06|6534.2|6414.2|6533.47|6413.47|10
1656037970000|2022-06-24 02:32:50|6534.08|6414.08|6533.57|6413.57|6534.35|6414.35|6533.57|6413.57|9
1656037980000|2022-06-24 02:33:00|6533.49|6413.49|6535.94|6415.94|6535.94|6415.94|6533.44|6413.44|10
1656037990000|2022-06-24 02:33:10|6536.03|6416.03|6538.89|6418.89|6538.9|6418.9|6536.03|6416.03|10
1656038000000|2022-06-24 02:33:20|6539.12|6419.12|6539.69|6419.69|6539.69|6419.69|6539.12|6419.12|10
1656038010000|2022-06-24 02:33:30|6539.09|6419.09|6538.99|6418.99|6539.38|6419.38|6538.82|6418.82|9
1656038020000|2022-06-24 02:33:40|6539.41|6419.41|6539.81|6419.81|6539.81|6419.81|6539.19|6419.19|9
1656038030000|2022-06-24 02:33:50|6540.34|6420.34|6540.71|6420.71|6540.71|6420.71|6540.2|6420.2|9
1656038040000|2022-06-24 02:34:00|6540.63|6420.63|6541.9|6421.9|6541.9|6421.9|6540.63|6420.63|10
1656038050000|2022-06-24 02:34:10|6542.02|6422.02|6541.86|6421.86|6542.25|6422.25|6541.45|6421.45|10
1656038060000|2022-06-24 02:34:20|6541.5|6421.5|6542.45|6422.45|6542.57|6422.57|6541.5|6421.5|10
1656038070000|2022-06-24 02:34:30|6542.47|6422.47|6542.11|6422.11|6542.93|6422.93|6541.86|6421.86|10
1656038080000|2022-06-24 02:34:40|6542.19|6422.19|6540.6|6420.6|6542.19|6422.19|6540.6|6420.6|10
1656038090000|2022-06-24 02:34:50|6540.4|6420.4|6540.11|6420.11|6540.4|6420.4|6540.09|6420.09|9
1656038100000|2022-06-24 02:35:00|6539.94|6419.94|6539.01|6419.01|6540.05|6420.05|6539.01|6419.01|10
1656038110000|2022-06-24 02:35:10|6539.26|6419.26|6539.66|6419.66|6539.66|6419.66|6538.99|6418.99|9
1656038120000|2022-06-24 02:35:20|6539.41|6419.41|6539.77|6419.77|6540.31|6420.31|6539.41|6419.41|10
1656038130000|2022-06-24 02:35:30|6539.66|6419.66|6539.41|6419.41|6539.97|6419.97|6539.39|6419.39|10
1656038140000|2022-06-24 02:35:40|6539.3|6419.3|6539.49|6419.49|6540.18|6420.18|6539.3|6419.3|10
1656038150000|2022-06-24 02:35:50|6539.55|6419.55|6539.27|6419.27|6539.55|6419.55|6539.04|6419.04|9
1656038160000|2022-06-24 02:36:00|6539.47|6419.47|6540.81|6420.81|6540.81|6420.81|6539.47|6419.47|10
1656038170000|2022-06-24 02:36:10|6540.36|6420.36|6554.12|6434.12|6554.12|6434.12|6540.36|6420.36|10
1656038180000|2022-06-24 02:36:20|6555.61|6435.61|6562.54|6442.54|6562.69|6442.69|6555.61|6435.61|10
1656038190000|2022-06-24 02:36:30|6562.42|6442.42|6562.91|6442.91|6563.75|6443.75|6562.42|6442.42|9
1656038200000|2022-06-24 02:36:40|6563.91|6443.91|6563.79|6443.79|6565.08|6445.08|6563.7|6443.7|10
1656038210000|2022-06-24 02:36:50|6564.1|6444.1|6565.37|6445.37|6565.37|6445.37|6562.64|6442.64|10
1656038220000|2022-06-24 02:37:00|6565.9|6445.9|6566.94|6446.94|6566.98|6446.98|6565.9|6445.9|10
1656038230000|2022-06-24 02:37:10|6567|6447|6570.25|6450.25|6570.25|6450.25|6566.53|6446.53|10
1656038240000|2022-06-24 02:37:20|6571.15|6451.15|6576.38|6456.38|6576.46|6456.46|6571.15|6451.15|10
1656038250000|2022-06-24 02:37:30|6577.34|6457.34|6577.43|6457.43|6577.88|6457.88|6576.37|6456.37|10
1656038260000|2022-06-24 02:37:40|6576.37|6456.37|6573.32|6453.32|6576.37|6456.37|6573.32|6453.32|10
1656038270000|2022-06-24 02:37:50|6572.58|6452.58|6567.69|6447.69|6572.58|6452.58|6567.69|6447.69|10
1656038280000|2022-06-24 02:38:00|6567.3|6447.3|6567.49|6447.49|6567.63|6447.63|6566.48|6446.48|10
1656038290000|2022-06-24 02:38:10|6567.63|6447.63|6568.28|6448.28|6568.28|6448.28|6567.27|6447.27|10
1656038300000|2022-06-24 02:38:20|6568.5|6448.5|6568.87|6448.87|6569.56|6449.56|6568.5|6448.5|9
1656038310000|2022-06-24 02:38:30|6568.55|6448.55|6568.88|6448.88|6569.01|6449.01|6568.55|6448.55|10
1656038320000|2022-06-24 02:38:40|6568.78|6448.78|6568.46|6448.46|6568.98|6448.98|6568.29|6448.29|10
1656038330000|2022-06-24 02:38:50|6568.05|6448.05|6567.27|6447.27|6568.05|6448.05|6567.15|6447.15|10
1656038340000|2022-06-24 02:39:00|6567.15|6447.15|6565.79|6445.79|6567.15|6447.15|6565.56|6445.56|10
1656038350000|2022-06-24 02:39:10|6565.13|6445.13|6562.95|6442.95|6565.21|6445.21|6562.95|6442.95|10
1656038360000|2022-06-24 02:39:20|6562.74|6442.74|6562.91|6442.91|6563.55|6443.55|6562.7|6442.7|10
1656038370000|2022-06-24 02:39:30|6562.75|6442.75|6559.22|6439.22|6563.03|6443.03|6559.22|6439.22|10
1656038380000|2022-06-24 02:39:40|6558.3|6438.3|6556.42|6436.42|6558.7|6438.7|6555.54|6435.54|9
1656038390000|2022-06-24 02:39:50|6556.17|6436.17|6554.89|6434.89|6556.17|6436.17|6554.89|6434.89|10
1656038400000|2022-06-24 02:40:00|6554.35|6434.35|6553.86|6433.86|6554.35|6434.35|6553.42|6433.42|10
1656038410000|2022-06-24 02:40:10|6553.58|6433.58|6555.28|6435.28|6555.28|6435.28|6553.58|6433.58|10
1656038420000|2022-06-24 02:40:20|6555.19|6435.19|6554.82|6434.82|6555.25|6435.25|6554.78|6434.78|10
1656038430000|2022-06-24 02:40:30|6554.83|6434.83|6554.84|6434.84|6555.54|6435.54|6554.45|6434.45|10
1656038440000|2022-06-24 02:40:40|6554.67|6434.67|6553.7|6433.7|6554.77|6434.77|6553.7|6433.7|10
1656038450000|2022-06-24 02:40:50|6553.74|6433.74|6552.84|6432.84|6553.74|6433.74|6552.72|6432.72|10
1656038460000|2022-06-24 02:41:00|6552.98|6432.98|6551.11|6431.11|6553|6433|6550.96|6430.96|10
1656038470000|2022-06-24 02:41:10|6551.04|6431.04|6551.9|6431.9|6551.9|6431.9|6550.96|6430.96|9
1656038480000|2022-06-24 02:41:20|6550.77|6430.77|6551.64|6431.64|6552.02|6432.02|6550.77|6430.77|9
1656038490000|2022-06-24 02:41:30|6551.47|6431.47|6553.31|6433.31|6553.31|6433.31|6551.47|6431.47|9
1656038500000|2022-06-24 02:41:40|6553.03|6433.03|6554.1|6434.1|6554.1|6434.1|6553.03|6433.03|9
1656038510000|2022-06-24 02:41:50|6553.88|6433.88|6554.13|6434.13|6554.52|6434.52|6553.83|6433.83|9
1656038520000|2022-06-24 02:42:00|6554.45|6434.45|6555.69|6435.69|6555.69|6435.69|6554.45|6434.45|10
1656038530000|2022-06-24 02:42:10|6556.31|6436.31|6556.98|6436.98|6556.98|6436.98|6555.95|6435.95|10
1656038540000|2022-06-24 02:42:20|6557.46|6437.46|6556.56|6436.56|6557.46|6437.46|6556.26|6436.26|10
1656038550000|2022-06-24 02:42:30|6556.34|6436.34|6554.58|6434.58|6556.34|6436.34|6554.37|6434.37|10
1656038560000|2022-06-24 02:42:40|6554.75|6434.75|6554.15|6434.15|6554.75|6434.75|6554.07|6434.07|10
1656038570000|2022-06-24 02:42:50|6554.3|6434.3|6555.09|6435.09|6555.09|6435.09|6554.3|6434.3|10
1656038580000|2022-06-24 02:43:00|6554.68|6434.68|6554.81|6434.81|6555.48|6435.48|6554.5|6434.5|10
1656038590000|2022-06-24 02:43:10|6554.59|6434.59|6554.19|6434.19|6554.59|6434.59|6553.65|6433.65|9
1656038600000|2022-06-24 02:43:20|6553.86|6433.86|6552.89|6432.89|6553.86|6433.86|6552.71|6432.71|10
1656038610000|2022-06-24 02:43:30|6553.09|6433.09|6553.09|6433.09|6553.19|6433.19|6552.71|6432.71|10
1656038620000|2022-06-24 02:43:40|6553.22|6433.22|6551.79|6431.79|6553.22|6433.22|6551.79|6431.79|10
1656038630000|2022-06-24 02:43:50|6551.9|6431.9|6551.98|6431.98|6551.98|6431.98|6550.1|6430.1|10
1656038640000|2022-06-24 02:44:00|6552.04|6432.04|6553.39|6433.39|6553.46|6433.46|6552.04|6432.04|10
1656038650000|2022-06-24 02:44:10|6553.04|6433.04|6553.82|6433.82|6555.21|6435.21|6553.04|6433.04|10
1656038660000|2022-06-24 02:44:20|6553.98|6433.98|6553.57|6433.57|6554.04|6434.04|6553.34|6433.34|10
1656038670000|2022-06-24 02:44:30|6553.55|6433.55|6551.81|6431.81|6553.55|6433.55|6551.81|6431.81|10
1656038680000|2022-06-24 02:44:40|6551.9|6431.9|6550.75|6430.75|6551.9|6431.9|6550.63|6430.63|10
1656038690000|2022-06-24 02:44:50|6550.98|6430.98|6551.25|6431.25|6551.34|6431.34|6550.8|6430.8|10
1656038700000|2022-06-24 02:45:00|6550.9|6430.9|6551.12|6431.12|6551.61|6431.61|6550.9|6430.9|10
1656038710000|2022-06-24 02:45:10|6550.73|6430.73|6550.12|6430.12|6551.07|6431.07|6550.12|6430.12|9
1656038720000|2022-06-24 02:45:20|6550.68|6430.68|6550.69|6430.69|6550.71|6430.71|6549.47|6429.47|10
1656038730000|2022-06-24 02:45:30|6551.6|6431.6|6551.85|6431.85|6552.3|6432.3|6551.46|6431.46|10
1656038740000|2022-06-24 02:45:40|6551.95|6431.95|6551.55|6431.55|6552.06|6432.06|6551.35|6431.35|10
1656038750000|2022-06-24 02:45:50|6551.31|6431.31|6551.64|6431.64|6551.75|6431.75|6551.31|6431.31|10
1656038760000|2022-06-24 02:46:00|6551.6|6431.6|6552.79|6432.79|6552.79|6432.79|6551.58|6431.58|9
1656038770000|2022-06-24 02:46:10|6552.27|6432.27|6555.42|6435.42|6556.02|6436.02|6552.27|6432.27|10
1656038780000|2022-06-24 02:46:20|6555.61|6435.61|6557.08|6437.08|6557.08|6437.08|6555.53|6435.53|10
1656038790000|2022-06-24 02:46:30|6557.13|6437.13|6558.86|6438.86|6558.93|6438.93|6557.13|6437.13|9
1656038800000|2022-06-24 02:46:40|6558.88|6438.88|6558.82|6438.82|6559.31|6439.31|6558.54|6438.54|8
1656038810000|2022-06-24 02:46:50|6558.54|6438.54|6558.7|6438.7|6558.8|6438.8|6558.3|6438.3|9
1656038820000|2022-06-24 02:47:00|6558.68|6438.68|6559.89|6439.89|6559.89|6439.89|6558.57|6438.57|10
1656038830000|2022-06-24 02:47:10|6560.1|6440.1|6560.25|6440.25|6560.37|6440.37|6559.91|6439.91|10
1656038840000|2022-06-24 02:47:20|6560.41|6440.41|6560.57|6440.57|6560.68|6440.68|6560.25|6440.25|10
1656038850000|2022-06-24 02:47:30|6560.42|6440.42|6562.73|6442.73|6562.9|6442.9|6560.38|6440.38|10
1656038860000|2022-06-24 02:47:40|6562.92|6442.92|6564.93|6444.93|6564.93|6444.93|6562.92|6442.92|10
1656038870000|2022-06-24 02:47:50|6564.83|6444.83|6564.96|6444.96|6565.47|6445.47|6564.83|6444.83|9
1656038880000|2022-06-24 02:48:00|6564.85|6444.85|6564.52|6444.52|6564.85|6444.85|6564.4|6444.4|10
1656038890000|2022-06-24 02:48:10|6564.46|6444.46|6564.13|6444.13|6564.87|6444.87|6564.13|6444.13|10
1656038900000|2022-06-24 02:48:20|6563.7|6443.7|6563.84|6443.84|6564.07|6444.07|6563.52|6443.52|10
1656038910000|2022-06-24 02:48:30|6563.52|6443.52|6562.33|6442.33|6563.52|6443.52|6562.26|6442.26|10
1656038920000|2022-06-24 02:48:40|6561.74|6441.74|6560.41|6440.41|6561.74|6441.74|6560.41|6440.41|9
1656038930000|2022-06-24 02:48:50|6560.59|6440.59|6559.92|6439.92|6560.59|6440.59|6559.9|6439.9|10
1656038940000|2022-06-24 02:49:00|6559.87|6439.87|6560.81|6440.81|6560.96|6440.96|6559.65|6439.65|10
1656038950000|2022-06-24 02:49:10|6561.18|6441.18|6562.62|6442.62|6562.62|6442.62|6560.96|6440.96|10
1656038960000|2022-06-24 02:49:20|6562.1|6442.1|6562.6|6442.6|6562.6|6442.6|6562.1|6442.1|10
1656038970000|2022-06-24 02:49:30|6562.75|6442.75|6563.11|6443.11|6563.16|6443.16|6562.08|6442.08|10
1656038980000|2022-06-24 02:49:40|6562.66|6442.66|6562.57|6442.57|6563.03|6443.03|6561.97|6441.97|10
1656038990000|2022-06-24 02:49:50|6562.36|6442.36|6561.81|6441.81|6562.36|6442.36|6561.61|6441.61|10
1656039000000|2022-06-24 02:50:00|6561.59|6441.59|6561.28|6441.28|6561.59|6441.59|6560.94|6440.94|10
1656039010000|2022-06-24 02:50:10|6561.21|6441.21|6558.42|6438.42|6561.21|6441.21|6558.42|6438.42|10
1656039020000|2022-06-24 02:50:20|6558.69|6438.69|6558.17|6438.17|6558.69|6438.69|6558.17|6438.17|10
1656039030000|2022-06-24 02:50:30|6558.26|6438.26|6556.95|6436.95|6558.26|6438.26|6556.77|6436.77|8
1656039040000|2022-06-24 02:50:40|6556.93|6436.93|6557.03|6437.03|6557.53|6437.53|6556.82|6436.82|10
1656039050000|2022-06-24 02:50:50|6557.11|6437.11|6558.28|6438.28|6558.28|6438.28|6557.11|6437.11|10
1656039060000|2022-06-24 02:51:00|6558.05|6438.05|6556.1|6436.1|6558.05|6438.05|6556.1|6436.1|9
1656039070000|2022-06-24 02:51:10|6556.12|6436.12|6554.99|6434.99|6556.12|6436.12|6554.99|6434.99|10
1656039080000|2022-06-24 02:51:20|6555.06|6435.06|6553.58|6433.58|6555.06|6435.06|6553.58|6433.58|10
1656039090000|2022-06-24 02:51:30|6553.4|6433.4|6551.42|6431.42|6553.4|6433.4|6551.42|6431.42|10
1656039100000|2022-06-24 02:51:40|6551.52|6431.52|6549.78|6429.78|6551.52|6431.52|6549.67|6429.67|10
1656039110000|2022-06-24 02:51:50|6549.31|6429.31|6549.8|6429.8|6550.08|6430.08|6549.31|6429.31|9
1656039120000|2022-06-24 02:52:00|6549.95|6429.95|6549.24|6429.24|6549.95|6429.95|6548.97|6428.97|9
1656039130000|2022-06-24 02:52:10|6548.94|6428.94|6549.66|6429.66|6549.66|6429.66|6548.94|6428.94|10
1656039140000|2022-06-24 02:52:20|6549.27|6429.27|6549.12|6429.12|6549.37|6429.37|6549.05|6429.05|10
1656039150000|2022-06-24 02:52:30|6549.07|6429.07|6548.9|6428.9|6549.24|6429.24|6548.79|6428.79|10
1656039160000|2022-06-24 02:52:40|6548.65|6428.65|6548.09|6428.09|6548.65|6428.65|6548.09|6428.09|10
1656039170000|2022-06-24 02:52:50|6548.08|6428.08|6548.11|6428.11|6548.49|6428.49|6548|6428|10
1656039180000|2022-06-24 02:53:00|6548|6428|6548.09|6428.09|6548.18|6428.18|6547.76|6427.76|10
1656039190000|2022-06-24 02:53:10|6548.48|6428.48|6548.51|6428.51|6548.53|6428.53|6548.03|6428.03|10
1656039200000|2022-06-24 02:53:20|6548.36|6428.36|6547.33|6427.33|6548.36|6428.36|6547.11|6427.11|9
1656039210000|2022-06-24 02:53:30|6547.06|6427.06|6547.03|6427.03|6547.14|6427.14|6546.89|6426.89|10
1656039220000|2022-06-24 02:53:40|6547.13|6427.13|6545.81|6425.81|6547.21|6427.21|6545.81|6425.81|10
1656039230000|2022-06-24 02:53:50|6546.24|6426.24|6546.75|6426.75|6546.75|6426.75|6546.18|6426.18|10
1656039240000|2022-06-24 02:54:00|6546.64|6426.64|6546.84|6426.84|6546.84|6426.84|6546.42|6426.42|9
1656039250000|2022-06-24 02:54:10|6547.2|6427.2|6545.62|6425.62|6547.2|6427.2|6545.62|6425.62|9
1656039260000|2022-06-24 02:54:20|6545.54|6425.54|6544.41|6424.41|6545.54|6425.54|6544.41|6424.41|10
1656039270000|2022-06-24 02:54:30|6544.28|6424.28|6543.14|6423.14|6544.28|6424.28|6543.14|6423.14|10
1656039280000|2022-06-24 02:54:40|6543.21|6423.21|6543.24|6423.24|6543.31|6423.31|6543.18|6423.18|9
1656039290000|2022-06-24 02:54:50|6543.21|6423.21|6542.41|6422.41|6543.32|6423.32|6542.28|6422.28|9
1656039300000|2022-06-24 02:55:00|6542.33|6422.33|6541.74|6421.74|6542.33|6422.33|6541.74|6421.74|10
1656039310000|2022-06-24 02:55:10|6541.61|6421.61|6541.54|6421.54|6541.7|6421.7|6541.46|6421.46|10
1656039320000|2022-06-24 02:55:20|6541.48|6421.48|6541.33|6421.33|6541.56|6421.56|6541.33|6421.33|8
1656039330000|2022-06-24 02:55:30|6541.28|6421.28|6540.8|6420.8|6541.28|6421.28|6540.8|6420.8|10
1656039340000|2022-06-24 02:55:40|6540.77|6420.77|6539|6419|6540.77|6420.77|6539|6419|10
1656039350000|2022-06-24 02:55:50|6540.18|6420.18|6538.38|6418.38|6540.18|6420.18|6538.15|6418.15|10
1656039360000|2022-06-24 02:56:00|6538.52|6418.52|6538.29|6418.29|6538.81|6418.81|6538.26|6418.26|10
1656039370000|2022-06-24 02:56:10|6538.62|6418.62|6538.51|6418.51|6538.91|6418.91|6538.4|6418.4|10
1656039380000|2022-06-24 02:56:20|6538.29|6418.29|6537.73|6417.73|6538.59|6418.59|6537.73|6417.73|10
1656039390000|2022-06-24 02:56:30|6537.68|6417.68|6536.45|6416.45|6537.68|6417.68|6536.45|6416.45|10
1656039400000|2022-06-24 02:56:40|6536.4|6416.4|6534.9|6414.9|6536.4|6416.4|6534.9|6414.9|9
1656039410000|2022-06-24 02:56:50|6534.68|6414.68|6533.82|6413.82|6534.68|6414.68|6533.73|6413.73|10
1656039420000|2022-06-24 02:57:00|6533.97|6413.97|6533.41|6413.41|6533.97|6413.97|6533.41|6413.41|10
1656039430000|2022-06-24 02:57:10|6533.45|6413.45|6533.14|6413.14|6533.45|6413.45|6532.67|6412.67|9
1656039440000|2022-06-24 02:57:20|6533.11|6413.11|6532.62|6412.62|6533.11|6413.11|6532.62|6412.62|10
1656039450000|2022-06-24 02:57:30|6532.71|6412.71|6529.7|6409.7|6532.85|6412.85|6529.48|6409.48|10
1656039460000|2022-06-24 02:57:40|6529.35|6409.35|6526.57|6406.57|6529.35|6409.35|6526.52|6406.52|10
1656039470000|2022-06-24 02:57:50|6526.59|6406.59|6524.54|6404.54|6526.59|6406.59|6524.34|6404.34|10
1656039480000|2022-06-24 02:58:00|6524.6|6404.6|6524.19|6404.19|6524.96|6404.96|6523.96|6403.96|10
1656039490000|2022-06-24 02:58:10|6524.26|6404.26|6523.09|6403.09|6524.26|6404.26|6523.09|6403.09|9
1656039500000|2022-06-24 02:58:20|6523.52|6403.52|6522.88|6402.88|6523.62|6403.62|6522.88|6402.88|9
1656039510000|2022-06-24 02:58:30|6522.86|6402.86|6522.27|6402.27|6523.11|6403.11|6522.27|6402.27|10
1656039520000|2022-06-24 02:58:40|6522.8|6402.8|6522.94|6402.94|6523.08|6403.08|6522.44|6402.44|9
1656039530000|2022-06-24 02:58:50|6522.8|6402.8|6522.73|6402.73|6523.01|6403.01|6522.59|6402.59|9
1656039540000|2022-06-24 02:59:00|6522.62|6402.62|6522.48|6402.48|6522.83|6402.83|6522.48|6402.48|10
1656039550000|2022-06-24 02:59:10|6521.66|6401.66|6521.01|6401.01|6521.66|6401.66|6520.67|6400.67|9
1656039560000|2022-06-24 02:59:20|6520.87|6400.87|6521.39|6401.39|6521.39|6401.39|6520.82|6400.82|10
1656039570000|2022-06-24 02:59:30|6521.25|6401.25|6519.97|6399.97|6521.49|6401.49|6519.97|6399.97|9
1656039580000|2022-06-24 02:59:40|6520.16|6400.16|6519.93|6399.93|6520.22|6400.22|6519.76|6399.76|10
1656039590000|2022-06-24 02:59:50|6519.94|6399.94|6519.34|6399.34|6520.04|6400.04|6518.65|6398.65|10
1656039600000|2022-06-24 03:00:00|6519.18|6399.18|6518.64|6398.64|6519.78|6399.78|6518.59|6398.59|10
1656039610000|2022-06-24 03:00:10|6518.23|6398.23|6518.38|6398.38|6518.5|6398.5|6518.06|6398.06|10
1656039620000|2022-06-24 03:00:20|6518.29|6398.29|6519.48|6399.48|6519.48|6399.48|6518.29|6398.29|10
1656039630000|2022-06-24 03:00:30|6519.59|6399.59|6520.45|6400.45|6520.55|6400.55|6519.59|6399.59|10
1656039640000|2022-06-24 03:00:40|6520.66|6400.66|6520.91|6400.91|6520.91|6400.91|6520.27|6400.27|10
1656039650000|2022-06-24 03:00:50|6521.06|6401.06|6521.24|6401.24|6521.32|6401.32|6520.99|6400.99|10
1656039660000|2022-06-24 03:01:00|6521.38|6401.38|6521.7|6401.7|6521.76|6401.76|6521.36|6401.36|10
1656039670000|2022-06-24 03:01:10|6521.76|6401.76|6521.81|6401.81|6522.02|6402.02|6521.58|6401.58|10
1656039680000|2022-06-24 03:01:20|6521.57|6401.57|6521.53|6401.53|6521.61|6401.61|6521.26|6401.26|10
1656039690000|2022-06-24 03:01:30|6521.46|6401.46|6521.67|6401.67|6521.74|6401.74|6521.37|6401.37|7
1656039700000|2022-06-24 03:01:40|6521.64|6401.64|6521.76|6401.76|6522.06|6402.06|6521.45|6401.45|10
1656039710000|2022-06-24 03:01:50|6521.89|6401.89|6521.43|6401.43|6521.89|6401.89|6521.2|6401.2|9
1656039720000|2022-06-24 03:02:00|6521.36|6401.36|6520.23|6400.23|6521.36|6401.36|6520.23|6400.23|10
1656039730000|2022-06-24 03:02:10|6520.05|6400.05|6519.36|6399.36|6520.05|6400.05|6519.36|6399.36|9
1656039740000|2022-06-24 03:02:20|6519.3|6399.3|6519.02|6399.02|6519.39|6399.39|6519.02|6399.02|8
1656039750000|2022-06-24 03:02:30|6519.04|6399.04|6519.41|6399.41|6519.41|6399.41|6518.92|6398.92|10
1656039760000|2022-06-24 03:02:40|6519.47|6399.47|6520.62|6400.62|6520.83|6400.83|6519.47|6399.47|10
1656039770000|2022-06-24 03:02:50|6520.73|6400.73|6520.57|6400.57|6520.73|6400.73|6520.4|6400.4|10
1656039780000|2022-06-24 03:03:00|6520.4|6400.4|6520.1|6400.1|6520.87|6400.87|6520.1|6400.1|10
1656039790000|2022-06-24 03:03:10|6520.42|6400.42|6520.47|6400.47|6520.47|6400.47|6519.5|6399.5|10
1656039800000|2022-06-24 03:03:20|6519.86|6399.86|6520.19|6400.19|6520.46|6400.46|6519.86|6399.86|10
1656039810000|2022-06-24 03:03:30|6520.21|6400.21|6520.16|6400.16|6520.65|6400.65|6520.02|6400.02|9
1656039820000|2022-06-24 03:03:40|6519.95|6399.95|6519.93|6399.93|6520.26|6400.26|6519.78|6399.78|10
1656039830000|2022-06-24 03:03:50|6520.1|6400.1|6519.75|6399.75|6520.1|6400.1|6519.56|6399.56|10
1656039840000|2022-06-24 03:04:00|6520.2|6400.2|6519.74|6399.74|6520.25|6400.25|6519.74|6399.74|10
1656039850000|2022-06-24 03:04:10|6519.94|6399.94|6519.73|6399.73|6519.94|6399.94|6519.41|6399.41|10
1656039860000|2022-06-24 03:04:20|6519.83|6399.83|6519.28|6399.28|6520.15|6400.15|6519.14|6399.14|10
1656039870000|2022-06-24 03:04:30|6519.66|6399.66|6519.45|6399.45|6519.71|6399.71|6519|6399|9
1656039880000|2022-06-24 03:04:40|6519.11|6399.11|6518.49|6398.49|6519.14|6399.14|6518.42|6398.42|10
1656039890000|2022-06-24 03:04:50|6518.69|6398.69|6517.76|6397.76|6518.69|6398.69|6517.76|6397.76|10
1656039900000|2022-06-24 03:05:00|6517.8|6397.8|6516.75|6396.75|6517.92|6397.92|6516.75|6396.75|10
1656039910000|2022-06-24 03:05:10|6516.66|6396.66|6516.31|6396.31|6517.03|6397.03|6515.44|6395.44|10
1656039920000|2022-06-24 03:05:20|6516.25|6396.25|6515.75|6395.75|6516.25|6396.25|6515.44|6395.44|10
1656039930000|2022-06-24 03:05:30|6515.71|6395.71|6517.01|6397.01|6517.14|6397.14|6515.71|6395.71|10
1656039940000|2022-06-24 03:05:40|6517.49|6397.49|6518.04|6398.04|6518.35|6398.35|6517.16|6397.16|10
1656039950000|2022-06-24 03:05:50|6518.33|6398.33|6518.45|6398.45|6518.45|6398.45|6518.23|6398.23|10
1656039960000|2022-06-24 03:06:00|6518.41|6398.41|6518.73|6398.73|6518.86|6398.86|6518.41|6398.41|10
1656039970000|2022-06-24 03:06:10|6518.63|6398.63|6518.59|6398.59|6518.71|6398.71|6518.47|6398.47|10
1656039980000|2022-06-24 03:06:20|6518.77|6398.77|6520.79|6400.79|6520.79|6400.79|6518.77|6398.77|10
1656039990000|2022-06-24 03:06:30|6520.81|6400.81|6521.41|6401.41|6521.55|6401.55|6520.76|6400.76|10
1656040000000|2022-06-24 03:06:40|6521.39|6401.39|6522.16|6402.16|6522.16|6402.16|6521.21|6401.21|10
1656040010000|2022-06-24 03:06:50|6522.1|6402.1|6524.03|6404.03|6524.03|6404.03|6522.1|6402.1|9
1656040020000|2022-06-24 03:07:00|6523.93|6403.93|6525.72|6405.72|6525.72|6405.72|6523.93|6403.93|10
1656040030000|2022-06-24 03:07:10|6525.48|6405.48|6526.24|6406.24|6526.24|6406.24|6525.39|6405.39|10
1656040040000|2022-06-24 03:07:20|6526.17|6406.17|6526.4|6406.4|6526.44|6406.44|6526.09|6406.09|10
1656040050000|2022-06-24 03:07:30|6526.41|6406.41|6526.85|6406.85|6526.85|6406.85|6526.4|6406.4|10
1656040060000|2022-06-24 03:07:40|6526.8|6406.8|6528.34|6408.34|6528.34|6408.34|6526.8|6406.8|10
1656040070000|2022-06-24 03:07:50|6527.75|6407.75|6529.18|6409.18|6529.18|6409.18|6527.75|6407.75|10
1656040080000|2022-06-24 03:08:00|6528.86|6408.86|6529.28|6409.28|6529.4|6409.4|6528.8|6408.8|9
1656040090000|2022-06-24 03:08:10|6529.6|6409.6|6530.61|6410.61|6530.68|6410.68|6529.52|6409.52|10
1656040100000|2022-06-24 03:08:20|6530.58|6410.58|6532.27|6412.27|6532.34|6412.34|6530.58|6410.58|10
1656040110000|2022-06-24 03:08:30|6532.45|6412.45|6533.04|6413.04|6533.4|6413.4|6532.31|6412.31|10
1656040120000|2022-06-24 03:08:40|6533.03|6413.03|6532.92|6412.92|6533.27|6413.27|6532.88|6412.88|8
1656040130000|2022-06-24 03:08:50|6533.01|6413.01|6533.21|6413.21|6533.62|6413.62|6532.73|6412.73|10
1656040140000|2022-06-24 03:09:00|6533.05|6413.05|6533.19|6413.19|6533.26|6413.26|6532.75|6412.75|10
1656040150000|2022-06-24 03:09:10|6533.35|6413.35|6532.86|6412.86|6533.4|6413.4|6532.86|6412.86|10
1656040160000|2022-06-24 03:09:20|6532.94|6412.94|6532.71|6412.71|6532.94|6412.94|6532.35|6412.35|10
1656040170000|2022-06-24 03:09:30|6532.9|6412.9|6531.83|6411.83|6532.9|6412.9|6531.83|6411.83|10
1656040180000|2022-06-24 03:09:40|6532.64|6412.64|6532.06|6412.06|6532.64|6412.64|6531.97|6411.97|10
1656040190000|2022-06-24 03:09:50|6531.57|6411.57|6531.32|6411.32|6532.53|6412.53|6531.32|6411.32|10
1656040200000|2022-06-24 03:10:00|6531.74|6411.74|6531.05|6411.05|6531.8|6411.8|6530.77|6410.77|10
1656040210000|2022-06-24 03:10:10|6531.02|6411.02|6528.28|6408.28|6531.11|6411.11|6528.28|6408.28|10
1656040220000|2022-06-24 03:10:20|6528.48|6408.48|6528.03|6408.03|6528.53|6408.53|6528.01|6408.01|10
1656040230000|2022-06-24 03:10:30|6528.74|6408.74|6529.41|6409.41|6529.73|6409.73|6528.62|6408.62|10
1656040240000|2022-06-24 03:10:40|6529.42|6409.42|6530.08|6410.08|6530.08|6410.08|6529.3|6409.3|10
1656040250000|2022-06-24 03:10:50|6529.97|6409.97|6530.02|6410.02|6530.2|6410.2|6529.84|6409.84|10
1656040260000|2022-06-24 03:11:00|6530.04|6410.04|6530.23|6410.23|6530.23|6410.23|6529.89|6409.89|10
1656040270000|2022-06-24 03:11:10|6530.4|6410.4|6531.82|6411.82|6531.82|6411.82|6530.4|6410.4|8
1656040280000|2022-06-24 03:11:20|6531.93|6411.93|6533.73|6413.73|6533.73|6413.73|6531.74|6411.74|10
1656040290000|2022-06-24 03:11:30|6533.82|6413.82|6534.63|6414.63|6535.08|6415.08|6533.82|6413.82|10
1656040300000|2022-06-24 03:11:40|6534.99|6414.99|6534.38|6414.38|6534.99|6414.99|6534.33|6414.33|10
1656040310000|2022-06-24 03:11:50|6534.5|6414.5|6535.07|6415.07|6535.07|6415.07|6534.36|6414.36|10
1656040320000|2022-06-24 03:12:00|6535.15|6415.15|6535.43|6415.43|6535.43|6415.43|6534.96|6414.96|9
1656040330000|2022-06-24 03:12:10|6535.51|6415.51|6535.87|6415.87|6536.1|6416.1|6535.46|6415.46|10
1656040340000|2022-06-24 03:12:20|6535.86|6415.86|6536.17|6416.17|6536.42|6416.42|6535.84|6415.84|9
1656040350000|2022-06-24 03:12:30|6536.31|6416.31|6536.83|6416.83|6536.83|6416.83|6536.31|6416.31|8
1656040360000|2022-06-24 03:12:40|6536.78|6416.78|6537.35|6417.35|6537.35|6417.35|6536.57|6416.57|10
1656040370000|2022-06-24 03:12:50|6537.99|6417.99|6541.85|6421.85|6541.85|6421.85|6537.99|6417.99|10
1656040380000|2022-06-24 03:13:00|6542.31|6422.31|6543.43|6423.43|6543.43|6423.43|6542.31|6422.31|10
1656040390000|2022-06-24 03:13:10|6543.37|6423.37|6543.63|6423.63|6543.91|6423.91|6543.37|6423.37|10
1656040400000|2022-06-24 03:13:20|6543.97|6423.97|6544.5|6424.5|6544.5|6424.5|6543.97|6423.97|10
1656040410000|2022-06-24 03:13:30|6544.62|6424.62|6545.02|6425.02|6545.14|6425.14|6544.56|6424.56|10
1656040420000|2022-06-24 03:13:40|6544.85|6424.85|6544.6|6424.6|6545.09|6425.09|6544.56|6424.56|10
1656040430000|2022-06-24 03:13:50|6545.22|6425.22|6545.79|6425.79|6545.95|6425.95|6545.22|6425.22|10
1656040440000|2022-06-24 03:14:00|6545.96|6425.96|6545.48|6425.48|6546.3|6426.3|6545.48|6425.48|9
1656040450000|2022-06-24 03:14:10|6545.85|6425.85|6547.17|6427.17|6547.36|6427.36|6545.85|6425.85|10
1656040460000|2022-06-24 03:14:20|6547.81|6427.81|6548.25|6428.25|6548.5|6428.5|6547.64|6427.64|10
1656040470000|2022-06-24 03:14:30|6548.33|6428.33|6547.97|6427.97|6548.43|6428.43|6547.78|6427.78|9
1656040480000|2022-06-24 03:14:40|6547.36|6427.36|6547.68|6427.68|6547.92|6427.92|6547.29|6427.29|9
1656040490000|2022-06-24 03:14:50|6547.64|6427.64|6547.89|6427.89|6548.08|6428.08|6547.47|6427.47|9
1656040500000|2022-06-24 03:15:00|6547.59|6427.59|6547.61|6427.61|6547.87|6427.87|6547.59|6427.59|9
1656040510000|2022-06-24 03:15:10|6547.88|6427.88|6549.06|6429.06|6549.17|6429.17|6547.88|6427.88|10
1656040520000|2022-06-24 03:15:20|6549.77|6429.77|6551.23|6431.23|6551.23|6431.23|6549.34|6429.34|10
1656040530000|2022-06-24 03:15:30|6551.44|6431.44|6552.28|6432.28|6552.5|6432.5|6551.44|6431.44|10
1656040540000|2022-06-24 03:15:40|6552.07|6432.07|6551.13|6431.13|6552.16|6432.16|6551.13|6431.13|10
1656040550000|2022-06-24 03:15:50|6551.11|6431.11|6551.62|6431.62|6551.82|6431.82|6551.11|6431.11|10
1656040560000|2022-06-24 03:16:00|6551.53|6431.53|6551.86|6431.86|6551.86|6431.86|6551.46|6431.46|10
1656040570000|2022-06-24 03:16:10|6551.94|6431.94|6553|6433|6553.1|6433.1|6551.85|6431.85|9
1656040580000|2022-06-24 03:16:20|6553.1|6433.1|6554.82|6434.82|6554.85|6434.85|6553.01|6433.01|9
1656040590000|2022-06-24 03:16:30|6555.21|6435.21|6555.5|6435.5|6555.53|6435.53|6554.99|6434.99|10
1656040600000|2022-06-24 03:16:40|6555.56|6435.56|6554.54|6434.54|6555.56|6435.56|6554.54|6434.54|9
1656040610000|2022-06-24 03:16:50|6554.99|6434.99|6553.65|6433.65|6554.99|6434.99|6553.65|6433.65|10
1656040620000|2022-06-24 03:17:00|6553.74|6433.74|6553.05|6433.05|6553.74|6433.74|6553.05|6433.05|10
1656040630000|2022-06-24 03:17:10|6552.95|6432.95|6552.54|6432.54|6552.99|6432.99|6552.53|6432.53|10
1656040640000|2022-06-24 03:17:20|6553.05|6433.05|6552.99|6432.99|6553.45|6433.45|6552.99|6432.99|9
1656040650000|2022-06-24 03:17:30|6553.18|6433.18|6552.98|6432.98|6553.46|6433.46|6552.98|6432.98|10
1656040660000|2022-06-24 03:17:40|6552.8|6432.8|6552.24|6432.24|6552.8|6432.8|6552.14|6432.14|10
1656040670000|2022-06-24 03:17:50|6552.1|6432.1|6552.05|6432.05|6552.63|6432.63|6551.68|6431.68|10
1656040680000|2022-06-24 03:18:00|6552.45|6432.45|6549.98|6429.98|6552.45|6432.45|6549.98|6429.98|10
1656040690000|2022-06-24 03:18:10|6549.92|6429.92|6548.51|6428.51|6550.05|6430.05|6548.51|6428.51|10
1656040700000|2022-06-24 03:18:20|6548.03|6428.03|6545.61|6425.61|6548.03|6428.03|6545.61|6425.61|10
1656040710000|2022-06-24 03:18:30|6545.5|6425.5|6545.2|6425.2|6545.5|6425.5|6545.2|6425.2|10
1656040720000|2022-06-24 03:18:40|6544.99|6424.99|6544.49|6424.49|6544.99|6424.99|6544.47|6424.47|8
1656040730000|2022-06-24 03:18:50|6544.47|6424.47|6544.11|6424.11|6544.47|6424.47|6544.02|6424.02|10
1656040740000|2022-06-24 03:19:00|6543.71|6423.71|6543.66|6423.66|6544.03|6424.03|6543.65|6423.65|9
1656040750000|2022-06-24 03:19:10|6543.79|6423.79|6543.79|6423.79|6544.2|6424.2|6543.66|6423.66|10
1656040760000|2022-06-24 03:19:20|6544.13|6424.13|6544.78|6424.78|6544.78|6424.78|6543.94|6423.94|10
1656040770000|2022-06-24 03:19:30|6544.71|6424.71|6544.98|6424.98|6544.98|6424.98|6544.62|6424.62|9
1656040780000|2022-06-24 03:19:40|6544.97|6424.97|6545.08|6425.08|6545.08|6425.08|6544.83|6424.83|10
1656040790000|2022-06-24 03:19:50|6545.07|6425.07|6545.32|6425.32|6545.51|6425.51|6545.07|6425.07|8
1656040800000|2022-06-24 03:20:00|6545.22|6425.22|6544.1|6424.1|6545.28|6425.28|6544.1|6424.1|10
1656040810000|2022-06-24 03:20:10|6544.07|6424.07|6542.94|6422.94|6544.19|6424.19|6542.94|6422.94|10
1656040820000|2022-06-24 03:20:20|6542.68|6422.68|6541.68|6421.68|6542.75|6422.75|6541.68|6421.68|10
1656040830000|2022-06-24 03:20:30|6541.83|6421.83|6540.46|6420.46|6541.83|6421.83|6540.28|6420.28|10
1656040840000|2022-06-24 03:20:40|6540.55|6420.55|6539.55|6419.55|6540.55|6420.55|6539.55|6419.55|10
1656040850000|2022-06-24 03:20:50|6539.62|6419.62|6539.58|6419.58|6540.06|6420.06|6539.58|6419.58|10
1656040860000|2022-06-24 03:21:00|6539.48|6419.48|6539.46|6419.46|6539.72|6419.72|6539.27|6419.27|10
1656040870000|2022-06-24 03:21:10|6539.57|6419.57|6539.67|6419.67|6539.92|6419.92|6539.57|6419.57|10
1656040880000|2022-06-24 03:21:20|6539.79|6419.79|6539.46|6419.46|6540.26|6420.26|6539.46|6419.46|10
1656040890000|2022-06-24 03:21:30|6539.57|6419.57|6539.19|6419.19|6539.57|6419.57|6539.18|6419.18|9
1656040900000|2022-06-24 03:21:40|6539.04|6419.04|6538.76|6418.76|6539.04|6419.04|6538.58|6418.58|9
1656040910000|2022-06-24 03:21:50|6538.97|6418.97|6539.29|6419.29|6539.29|6419.29|6538.77|6418.77|9
1656040920000|2022-06-24 03:22:00|6539.23|6419.23|6539.1|6419.1|6539.23|6419.23|6538.86|6418.86|10
1656040930000|2022-06-24 03:22:10|6539.06|6419.06|6538.78|6418.78|6539.12|6419.12|6538.78|6418.78|8
1656040940000|2022-06-24 03:22:20|6538.72|6418.72|6538.27|6418.27|6538.72|6418.72|6538.27|6418.27|10
1656040950000|2022-06-24 03:22:30|6538.49|6418.49|6538.5|6418.5|6538.75|6418.75|6538.48|6418.48|7
1656040960000|2022-06-24 03:22:40|6538.48|6418.48|6537.82|6417.82|6538.48|6418.48|6537.82|6417.82|8
1656040970000|2022-06-24 03:22:50|6537.76|6417.76|6536.74|6416.74|6537.76|6417.76|6536.74|6416.74|10
1656040980000|2022-06-24 03:23:00|6536.8|6416.8|6536.48|6416.48|6536.8|6416.8|6536.45|6416.45|9
1656040990000|2022-06-24 03:23:10|6536.44|6416.44|6535.08|6415.08|6536.59|6416.59|6535.08|6415.08|9
1656041000000|2022-06-24 03:23:20|6535.13|6415.13|6534.88|6414.88|6535.21|6415.21|6534.88|6414.88|10
1656041010000|2022-06-24 03:23:30|6534.79|6414.79|6534.21|6414.21|6534.83|6414.83|6534.17|6414.17|9
1656041020000|2022-06-24 03:23:40|6534.19|6414.19|6532.74|6412.74|6534.24|6414.24|6532.74|6412.74|9
1656041030000|2022-06-24 03:23:50|6532.69|6412.69|6531.23|6411.23|6532.69|6412.69|6531.23|6411.23|10
1656041040000|2022-06-24 03:24:00|6531.3|6411.3|6531.53|6411.53|6531.53|6411.53|6530.89|6410.89|10
1656041050000|2022-06-24 03:24:10|6531.6|6411.6|6532.17|6412.17|6532.17|6412.17|6531.56|6411.56|10
1656041060000|2022-06-24 03:24:20|6532.05|6412.05|6531.61|6411.61|6532.42|6412.42|6531.57|6411.57|10
1656041070000|2022-06-24 03:24:30|6531.55|6411.55|6531|6411|6531.58|6411.58|6531|6411|10
1656041080000|2022-06-24 03:24:40|6530.98|6410.98|6530.59|6410.59|6530.98|6410.98|6530.52|6410.52|9
1656041090000|2022-06-24 03:24:50|6530.65|6410.65|6529.3|6409.3|6530.65|6410.65|6529.3|6409.3|8
1656041100000|2022-06-24 03:25:00|6528.86|6408.86|6529.12|6409.12|6529.12|6409.12|6528.78|6408.78|9
1656041110000|2022-06-24 03:25:10|6528.78|6408.78|6531.11|6411.11|6531.11|6411.11|6528.78|6408.78|10
1656041120000|2022-06-24 03:25:20|6531.46|6411.46|6531.92|6411.92|6532.05|6412.05|6531.45|6411.45|10
1656041130000|2022-06-24 03:25:30|6531.85|6411.85|6532.24|6412.24|6532.24|6412.24|6531.85|6411.85|9
1656041140000|2022-06-24 03:25:40|6531.91|6411.91|6534.08|6414.08|6534.08|6414.08|6531.58|6411.58|10
1656041150000|2022-06-24 03:25:50|6534.31|6414.31|6536.69|6416.69|6536.95|6416.95|6534.31|6414.31|10
1656041160000|2022-06-24 03:26:00|6536.9|6416.9|6536.26|6416.26|6536.9|6416.9|6536.14|6416.14|10
1656041170000|2022-06-24 03:26:10|6535.95|6415.95|6534.14|6414.14|6535.95|6415.95|6534.14|6414.14|10
1656041180000|2022-06-24 03:26:20|6534.29|6414.29|6532.89|6412.89|6534.29|6414.29|6532.89|6412.89|9
1656041190000|2022-06-24 03:26:30|6532.66|6412.66|6532.48|6412.48|6532.66|6412.66|6531.91|6411.91|10
1656041200000|2022-06-24 03:26:40|6532.18|6412.18|6531.27|6411.27|6532.18|6412.18|6530.74|6410.74|9
1656041210000|2022-06-24 03:26:50|6530.37|6410.37|6529.46|6409.46|6530.77|6410.77|6529.13|6409.13|10
1656041220000|2022-06-24 03:27:00|6529.41|6409.41|6528.18|6408.18|6529.46|6409.46|6528.14|6408.14|9
1656041230000|2022-06-24 03:27:10|6527.72|6407.72|6527.64|6407.64|6528.01|6408.01|6527.49|6407.49|10
1656041240000|2022-06-24 03:27:20|6527.87|6407.87|6527.75|6407.75|6528.1|6408.1|6527.57|6407.57|9
1656041250000|2022-06-24 03:27:30|6528.18|6408.18|6528.26|6408.26|6528.47|6408.47|6527.95|6407.95|10
1656041260000|2022-06-24 03:27:40|6528.2|6408.2|6527.72|6407.72|6528.25|6408.25|6527.72|6407.72|9
1656041270000|2022-06-24 03:27:50|6527.61|6407.61|6526.69|6406.69|6527.61|6407.61|6526.69|6406.69|9
1656041280000|2022-06-24 03:28:00|6526.5|6406.5|6526.06|6406.06|6526.62|6406.62|6526.06|6406.06|9
1656041290000|2022-06-24 03:28:10|6526.47|6406.47|6525.85|6405.85|6526.47|6406.47|6525.68|6405.68|10
1656041300000|2022-06-24 03:28:20|6525.65|6405.65|6524.76|6404.76|6525.65|6405.65|6524.59|6404.59|10
1656041310000|2022-06-24 03:28:30|6524.49|6404.49|6524.12|6404.12|6524.87|6404.87|6524.12|6404.12|10
1656041320000|2022-06-24 03:28:40|6524.6|6404.6|6524.06|6404.06|6524.6|6404.6|6523.97|6403.97|10
1656041330000|2022-06-24 03:28:50|6524.1|6404.1|6523.87|6403.87|6524.1|6404.1|6523.7|6403.7|9
1656041340000|2022-06-24 03:29:00|6523.94|6403.94|6524.07|6404.07|6524.07|6404.07|6523.87|6403.87|9
1656041350000|2022-06-24 03:29:10|6524.17|6404.17|6524.09|6404.09|6524.27|6404.27|6524.08|6404.08|9
1656041360000|2022-06-24 03:29:20|6524.16|6404.16|6523.16|6403.16|6524.17|6404.17|6523.16|6403.16|9
1656041370000|2022-06-24 03:29:30|6522.96|6402.96|6522.59|6402.59|6522.96|6402.96|6522.59|6402.59|9
1656041380000|2022-06-24 03:29:40|6522.71|6402.71|6522.81|6402.81|6522.91|6402.91|6522.56|6402.56|8
1656041390000|2022-06-24 03:29:50|6522.79|6402.79|6522.91|6402.91|6522.93|6402.93|6522.72|6402.72|8
1656041400000|2022-06-24 03:30:00|6523.27|6403.27|6522.77|6402.77|6523.51|6403.51|6522.77|6402.77|10
1656041410000|2022-06-24 03:30:10|6522.52|6402.52|6522.75|6402.75|6522.82|6402.82|6522.29|6402.29|10
1656041420000|2022-06-24 03:30:20|6522.9|6402.9|6524.08|6404.08|6524.08|6404.08|6522.76|6402.76|10
1656041430000|2022-06-24 03:30:30|6524.41|6404.41|6524.79|6404.79|6524.79|6404.79|6524.28|6404.28|9
1656041440000|2022-06-24 03:30:40|6524.77|6404.77|6524.83|6404.83|6524.85|6404.85|6524.57|6404.57|9
1656041450000|2022-06-24 03:30:50|6525|6405|6525.2|6405.2|6525.2|6405.2|6524.73|6404.73|9
1656041460000|2022-06-24 03:31:00|6525.15|6405.15|6525.33|6405.33|6525.93|6405.93|6525.06|6405.06|10
1656041470000|2022-06-24 03:31:10|6525.28|6405.28|6525.11|6405.11|6525.35|6405.35|6525.09|6405.09|9
1656041480000|2022-06-24 03:31:20|6524.2|6404.2|6522.99|6402.99|6524.2|6404.2|6522.96|6402.96|10
1656041490000|2022-06-24 03:31:30|6522.5|6402.5|6520.39|6400.39|6522.5|6402.5|6520.39|6400.39|10
1656041500000|2022-06-24 03:31:40|6520.48|6400.48|6519.96|6399.96|6520.73|6400.73|6519.91|6399.91|10
1656041510000|2022-06-24 03:31:50|6519.84|6399.84|6519.39|6399.39|6519.84|6399.84|6519.16|6399.16|10
1656041520000|2022-06-24 03:32:00|6519.33|6399.33|6519.11|6399.11|6519.41|6399.41|6519.06|6399.06|10
1656041530000|2022-06-24 03:32:10|6519.16|6399.16|6519.59|6399.59|6519.59|6399.59|6518.92|6398.92|10
1656041540000|2022-06-24 03:32:20|6519.41|6399.41|6520.23|6400.23|6520.33|6400.33|6519.41|6399.41|10
1656041550000|2022-06-24 03:32:30|6520.44|6400.44|6520.58|6400.58|6520.58|6400.58|6520.2|6400.2|10
1656041560000|2022-06-24 03:32:40|6520.72|6400.72|6521.53|6401.53|6521.9|6401.9|6520.72|6400.72|9
1656041570000|2022-06-24 03:32:50|6521.27|6401.27|6521.45|6401.45|6521.85|6401.85|6521.27|6401.27|10
1656041580000|2022-06-24 03:33:00|6521.3|6401.3|6521.04|6401.04|6521.49|6401.49|6520.94|6400.94|10
1656041590000|2022-06-24 03:33:10|6521.19|6401.19|6520.34|6400.34|6521.19|6401.19|6520.34|6400.34|10
1656041600000|2022-06-24 03:33:20|6520.38|6400.38|6516.15|6396.15|6520.38|6400.38|6516.15|6396.15|10
1656041610000|2022-06-24 03:33:30|6514.96|6394.96|6513.23|6393.23|6514.96|6394.96|6513|6393|10
1656041620000|2022-06-24 03:33:40|6513.49|6393.49|6511.49|6391.49|6513.49|6393.49|6511.49|6391.49|9
1656041630000|2022-06-24 03:33:50|6511.43|6391.43|6510.61|6390.61|6511.51|6391.51|6510.61|6390.61|10
1656041640000|2022-06-24 03:34:00|6510.47|6390.47|6507.85|6387.85|6510.49|6390.49|6507.85|6387.85|10
1656041650000|2022-06-24 03:34:10|6506.56|6386.56|6506.06|6386.06|6506.79|6386.79|6505.92|6385.92|9
1656041660000|2022-06-24 03:34:20|6505.78|6385.78|6505.04|6385.04|6505.78|6385.78|6504.65|6384.65|10
1656041670000|2022-06-24 03:34:30|6504.98|6384.98|6504.85|6384.85|6505.43|6385.43|6504.85|6384.85|10
1656041680000|2022-06-24 03:34:40|6504.96|6384.96|6505.32|6385.32|6505.32|6385.32|6504.92|6384.92|8
1656041690000|2022-06-24 03:34:50|6505.58|6385.58|6506.4|6386.4|6506.4|6386.4|6505.57|6385.57|10
1656041700000|2022-06-24 03:35:00|6506.44|6386.44|6506.19|6386.19|6506.57|6386.57|6506.19|6386.19|9
1656041710000|2022-06-24 03:35:10|6505.94|6385.94|6505.21|6385.21|6505.94|6385.94|6505.08|6385.08|9
1656041720000|2022-06-24 03:35:20|6505.28|6385.28|6504.51|6384.51|6505.28|6385.28|6504.49|6384.49|10
1656041730000|2022-06-24 03:35:30|6504.33|6384.33|6504.32|6384.32|6504.71|6384.71|6504.31|6384.31|10
1656041740000|2022-06-24 03:35:40|6504.26|6384.26|6504.4|6384.4|6504.55|6384.55|6504.24|6384.24|9
1656041750000|2022-06-24 03:35:50|6504.37|6384.37|6504.82|6384.82|6504.91|6384.91|6504.37|6384.37|10
1656041760000|2022-06-24 03:36:00|6504.52|6384.52|6505.64|6385.64|6506.04|6386.04|6504.52|6384.52|10
1656041770000|2022-06-24 03:36:10|6505.97|6385.97|6506.09|6386.09|6506.57|6386.57|6505.82|6385.82|9
1656041780000|2022-06-24 03:36:20|6505.86|6385.86|6505.66|6385.66|6505.86|6385.86|6505.35|6385.35|10
1656041790000|2022-06-24 03:36:30|6505.77|6385.77|6505.92|6385.92|6506.13|6386.13|6505.77|6385.77|10
1656041800000|2022-06-24 03:36:40|6505.8|6385.8|6505.97|6385.97|6506.03|6386.03|6505.73|6385.73|8
1656041810000|2022-06-24 03:36:50|6505.72|6385.72|6506.22|6386.22|6506.22|6386.22|6505.65|6385.65|10
1656041820000|2022-06-24 03:37:00|6506.31|6386.31|6505.92|6385.92|6506.48|6386.48|6505.92|6385.92|9
1656041830000|2022-06-24 03:37:10|6506.14|6386.14|6505.66|6385.66|6506.14|6386.14|6505.63|6385.63|10
1656041840000|2022-06-24 03:37:20|6505.81|6385.81|6504.47|6384.47|6505.81|6385.81|6504.47|6384.47|9
1656041850000|2022-06-24 03:37:30|6504.7|6384.7|6504.51|6384.51|6504.92|6384.92|6504.51|6384.51|9
1656041860000|2022-06-24 03:37:40|6504.22|6384.22|6503.14|6383.14|6504.22|6384.22|6503.09|6383.09|10
1656041870000|2022-06-24 03:37:50|6502.66|6382.66|6502.55|6382.55|6502.7|6382.7|6502.27|6382.27|10
1656041880000|2022-06-24 03:38:00|6502.23|6382.23|6502.51|6382.51|6502.54|6382.54|6502.23|6382.23|10
1656041890000|2022-06-24 03:38:10|6502.5|6382.5|6502.41|6382.41|6502.56|6382.56|6502.17|6382.17|10
1656041900000|2022-06-24 03:38:20|6502.56|6382.56|6502.06|6382.06|6502.56|6382.56|6501.97|6381.97|10
1656041910000|2022-06-24 03:38:30|6502.08|6382.08|6501.66|6381.66|6502.1|6382.1|6501.66|6381.66|9
1656041920000|2022-06-24 03:38:40|6501.78|6381.78|6501.95|6381.95|6501.95|6381.95|6501.47|6381.47|10
1656041930000|2022-06-24 03:38:50|6502.09|6382.09|6501.81|6381.81|6502.41|6382.41|6501.78|6381.78|10
1656041940000|2022-06-24 03:39:00|6501.89|6381.89|6501.72|6381.72|6502.75|6382.75|6501.72|6381.72|10
1656041950000|2022-06-24 03:39:10|6501.92|6381.92|6501.94|6381.94|6502.28|6382.28|6501.9|6381.9|9
1656041960000|2022-06-24 03:39:20|6502.31|6382.31|6501.76|6381.76|6502.34|6382.34|6501.71|6381.71|10
1656041970000|2022-06-24 03:39:30|6501.88|6381.88|6501.7|6381.7|6501.88|6381.88|6501.45|6381.45|8
1656041980000|2022-06-24 03:39:40|6501.5|6381.5|6502.09|6382.09|6502.09|6382.09|6501.5|6381.5|10
1656041990000|2022-06-24 03:39:50|6502.01|6382.01|6502.84|6382.84|6502.84|6382.84|6501.99|6381.99|9
1656042000000|2022-06-24 03:40:00|6502.71|6382.71|6502.38|6382.38|6502.72|6382.72|6502.38|6382.38|10
1656042010000|2022-06-24 03:40:10|6502.34|6382.34|6502.45|6382.45|6502.45|6382.45|6502.26|6382.26|9
1656042020000|2022-06-24 03:40:20|6502.49|6382.49|6503.39|6383.39|6503.39|6383.39|6502.49|6382.49|9
1656042030000|2022-06-24 03:40:30|6503.54|6383.54|6505.15|6385.15|6505.15|6385.15|6503.38|6383.38|9
1656042040000|2022-06-24 03:40:40|6504.97|6384.97|6506.14|6386.14|6506.14|6386.14|6504.97|6384.97|10
1656042050000|2022-06-24 03:40:50|6506.27|6386.27|6506.81|6386.81|6506.81|6386.81|6506.26|6386.26|10
1656042060000|2022-06-24 03:41:00|6506.83|6386.83|6506.95|6386.95|6507.34|6387.34|6506.69|6386.69|10
1656042070000|2022-06-24 03:41:10|6506.94|6386.94|6507.09|6387.09|6507.36|6387.36|6506.85|6386.85|9
1656042080000|2022-06-24 03:41:20|6507.4|6387.4|6506.77|6386.77|6507.42|6387.42|6506.57|6386.57|10
1656042090000|2022-06-24 03:41:30|6506.49|6386.49|6507.05|6387.05|6507.05|6387.05|6506.32|6386.32|10
1656042100000|2022-06-24 03:41:40|6506.93|6386.93|6506.83|6386.83|6506.93|6386.93|6506.63|6386.63|10
1656042110000|2022-06-24 03:41:50|6506.8|6386.8|6506.61|6386.61|6507.14|6387.14|6506.5|6386.5|10
1656042120000|2022-06-24 03:42:00|6506.56|6386.56|6506.7|6386.7|6506.77|6386.77|6506.53|6386.53|8
1656042130000|2022-06-24 03:42:10|6506.79|6386.79|6507.16|6387.16|6507.16|6387.16|6506.71|6386.71|10
1656042140000|2022-06-24 03:42:20|6507.25|6387.25|6507.12|6387.12|6507.34|6387.34|6507.12|6387.12|7
1656042150000|2022-06-24 03:42:30|6507|6387|6506.7|6386.7|6507.15|6387.15|6506.7|6386.7|9
1656042160000|2022-06-24 03:42:40|6506.81|6386.81|6506.78|6386.78|6506.83|6386.83|6506.45|6386.45|9
1656042170000|2022-06-24 03:42:50|6506.71|6386.71|6506.33|6386.33|6506.72|6386.72|6506.33|6386.33|10
1656042180000|2022-06-24 03:43:00|6506.32|6386.32|6506.4|6386.4|6506.55|6386.55|6506.26|6386.26|8
1656042190000|2022-06-24 03:43:10|6506.18|6386.18|6506.22|6386.22|6506.3|6386.3|6506.06|6386.06|9
1656042200000|2022-06-24 03:43:20|6506.13|6386.13|6506.33|6386.33|6506.43|6386.43|6506.13|6386.13|10
1656042210000|2022-06-24 03:43:30|6506.38|6386.38|6506.05|6386.05|6506.38|6386.38|6506.05|6386.05|10
1656042220000|2022-06-24 03:43:40|6506.12|6386.12|6504.86|6384.86|6506.28|6386.28|6504.86|6384.86|10
1656042230000|2022-06-24 03:43:50|6504.93|6384.93|6505.2|6385.2|6505.32|6385.32|6504.71|6384.71|10
1656042240000|2022-06-24 03:44:00|6505.48|6385.48|6505.63|6385.63|6505.65|6385.65|6505.45|6385.45|10
1656042250000|2022-06-24 03:44:10|6505.81|6385.81|6505.48|6385.48|6505.81|6385.81|6505.48|6385.48|10
1656042260000|2022-06-24 03:44:20|6505.6|6385.6|6505.52|6385.52|6505.65|6385.65|6505.41|6385.41|7
1656042270000|2022-06-24 03:44:30|6505.26|6385.26|6505.53|6385.53|6505.63|6385.63|6505.22|6385.22|9
1656042280000|2022-06-24 03:44:40|6505.55|6385.55|6505.72|6385.72|6505.95|6385.95|6505.55|6385.55|10
1656042290000|2022-06-24 03:44:50|6505.7|6385.7|6505.17|6385.17|6505.76|6385.76|6505.17|6385.17|9
1656042300000|2022-06-24 03:45:00|6505.16|6385.16|6504.93|6384.93|6505.59|6385.59|6504.93|6384.93|9
1656042310000|2022-06-24 03:45:10|6505.07|6385.07|6505.4|6385.4|6505.62|6385.62|6505.07|6385.07|10
1656042320000|2022-06-24 03:45:20|6505.45|6385.45|6506.49|6386.49|6506.49|6386.49|6505.45|6385.45|8
1656042330000|2022-06-24 03:45:30|6506.33|6386.33|6505.69|6385.69|6506.33|6386.33|6505.67|6385.67|7
1656042340000|2022-06-24 03:45:40|6505.71|6385.71|6506.06|6386.06|6506.1|6386.1|6505.71|6385.71|9
1656042350000|2022-06-24 03:45:50|6506.08|6386.08|6505.93|6385.93|6506.13|6386.13|6505.64|6385.64|9
1656042360000|2022-06-24 03:46:00|6505.77|6385.77|6505.96|6385.96|6505.96|6385.96|6505.36|6385.36|9
1656042370000|2022-06-24 03:46:10|6506.11|6386.11|6505.8|6385.8|6506.41|6386.41|6505.8|6385.8|10
1656042380000|2022-06-24 03:46:20|6505.58|6385.58|6505.11|6385.11|6505.58|6385.58|6504.95|6384.95|9
1656042390000|2022-06-24 03:46:30|6505.04|6385.04|6505.18|6385.18|6505.18|6385.18|6504.75|6384.75|10
1656042400000|2022-06-24 03:46:40|6505.13|6385.13|6505.5|6385.5|6505.8|6385.8|6505.13|6385.13|8
1656042410000|2022-06-24 03:46:50|6505.57|6385.57|6505.6|6385.6|6505.68|6385.68|6505.51|6385.51|9
1656042420000|2022-06-24 03:47:00|6505.56|6385.56|6505.61|6385.61|6505.61|6385.61|6505.37|6385.37|10
1656042430000|2022-06-24 03:47:10|6505.62|6385.62|6506.41|6386.41|6506.53|6386.53|6505.62|6385.62|10
1656042440000|2022-06-24 03:47:20|6506.73|6386.73|6508.02|6388.02|6508.53|6388.53|6506.73|6386.73|10
1656042450000|2022-06-24 03:47:30|6507.44|6387.44|6507.42|6387.42|6507.44|6387.44|6507.14|6387.14|9
1656042460000|2022-06-24 03:47:40|6507.47|6387.47|6506.61|6386.61|6507.52|6387.52|6506.57|6386.57|9
1656042470000|2022-06-24 03:47:50|6506.5|6386.5|6506.49|6386.49|6506.56|6386.56|6506.23|6386.23|10
1656042480000|2022-06-24 03:48:00|6506.23|6386.23|6506.54|6386.54|6506.54|6386.54|6505.92|6385.92|10
1656042490000|2022-06-24 03:48:10|6506.06|6386.06|6506.17|6386.17|6506.18|6386.18|6505.97|6385.97|8
1656042500000|2022-06-24 03:48:20|6506.16|6386.16|6506.59|6386.59|6506.8|6386.8|6506.16|6386.16|9
1656042510000|2022-06-24 03:48:30|6506.58|6386.58|6507.08|6387.08|6507.08|6387.08|6506.58|6386.58|10
1656042520000|2022-06-24 03:48:40|6507.23|6387.23|6506.75|6386.75|6507.23|6387.23|6506.58|6386.58|10
1656042530000|2022-06-24 03:48:50|6506.87|6386.87|6507.09|6387.09|6507.09|6387.09|6506.81|6386.81|9
1656042540000|2022-06-24 03:49:00|6507.12|6387.12|6507.7|6387.7|6507.73|6387.73|6507.12|6387.12|9
1656042550000|2022-06-24 03:49:10|6508.26|6388.26|6508.38|6388.38|6508.78|6388.78|6507.9|6387.9|9
1656042560000|2022-06-24 03:49:20|6508.66|6388.66|6508.48|6388.48|6508.99|6388.99|6508.48|6388.48|9
1656042570000|2022-06-24 03:49:30|6508.49|6388.49|6508.62|6388.62|6508.98|6388.98|6508.49|6388.49|7
1656042580000|2022-06-24 03:49:40|6508.44|6388.44|6508.07|6388.07|6508.49|6388.49|6508.07|6388.07|8
1656042590000|2022-06-24 03:49:50|6507.83|6387.83|6507.29|6387.29|6507.83|6387.83|6507.29|6387.29|10
1656042600000|2022-06-24 03:50:00|6507.16|6387.16|6507.22|6387.22|6507.3|6387.3|6507.04|6387.04|9
1656042610000|2022-06-24 03:50:10|6507.28|6387.28|6507.59|6387.59|6507.71|6387.71|6507.19|6387.19|10
1656042620000|2022-06-24 03:50:20|6507.16|6387.16|6505.78|6385.78|6507.19|6387.19|6505.78|6385.78|9
1656042630000|2022-06-24 03:50:30|6505.69|6385.69|6505.38|6385.38|6505.69|6385.69|6505.26|6385.26|10
1656042640000|2022-06-24 03:50:40|6505.63|6385.63|6505.63|6385.63|6506.06|6386.06|6505.43|6385.43|9
1656042650000|2022-06-24 03:50:50|6505.48|6385.48|6505.82|6385.82|6505.93|6385.93|6505.48|6385.48|10
1656042660000|2022-06-24 03:51:00|6505.71|6385.71|6506.18|6386.18|6506.25|6386.25|6505.71|6385.71|9
1656042670000|2022-06-24 03:51:10|6506.11|6386.11|6506.17|6386.17|6506.26|6386.26|6505.96|6385.96|9
1656042680000|2022-06-24 03:51:20|6506.14|6386.14|6505.86|6385.86|6506.3|6386.3|6505.7|6385.7|10
1656042690000|2022-06-24 03:51:30|6505.52|6385.52|6505.01|6385.01|6505.52|6385.52|6504.94|6384.94|10
1656042700000|2022-06-24 03:51:40|6504.97|6384.97|6504.96|6384.96|6504.97|6384.97|6504.49|6384.49|10
1656042710000|2022-06-24 03:51:50|6504.61|6384.61|6503.01|6383.01|6504.85|6384.85|6503.01|6383.01|10
1656042720000|2022-06-24 03:52:00|6502.82|6382.82|6499.96|6379.96|6502.82|6382.82|6499.96|6379.96|10
1656042730000|2022-06-24 03:52:10|6499.84|6379.84|6498.28|6378.28|6499.84|6379.84|6498.22|6378.22|10
1656042740000|2022-06-24 03:52:20|6498.08|6378.08|6498.17|6378.17|6498.17|6378.17|6497.61|6377.61|10
1656042750000|2022-06-24 03:52:30|6497.93|6377.93|6498.35|6378.35|6498.35|6378.35|6497.51|6377.51|10
1656042760000|2022-06-24 03:52:40|6498.12|6378.12|6499.79|6379.79|6499.8|6379.8|6498.12|6378.12|10
1656042770000|2022-06-24 03:52:50|6499.95|6379.95|6500.19|6380.19|6500.38|6380.38|6499.95|6379.95|9
1656042780000|2022-06-24 03:53:00|6500|6380|6499.63|6379.63|6500.17|6380.17|6499.44|6379.44|10
1656042790000|2022-06-24 03:53:10|6499.79|6379.79|6499.85|6379.85|6500.07|6380.07|6499.47|6379.47|10
1656042800000|2022-06-24 03:53:20|6499.7|6379.7|6500.56|6380.56|6500.56|6380.56|6499.39|6379.39|10
1656042810000|2022-06-24 03:53:30|6500.07|6380.07|6499.23|6379.23|6500.36|6380.36|6499.23|6379.23|10
1656042820000|2022-06-24 03:53:40|6499.14|6379.14|6498.76|6378.76|6499.16|6379.16|6498.61|6378.61|9
1656042830000|2022-06-24 03:53:50|6498.4|6378.4|6498.44|6378.44|6498.44|6378.44|6498.24|6378.24|8
1656042840000|2022-06-24 03:54:00|6498.5|6378.5|6497.91|6377.91|6498.63|6378.63|6497.91|6377.91|9
1656042850000|2022-06-24 03:54:10|6497.89|6377.89|6497.53|6377.53|6497.89|6377.89|6497.37|6377.37|8
1656042860000|2022-06-24 03:54:20|6497.36|6377.36|6495.93|6375.93|6497.36|6377.36|6495.93|6375.93|9
1656042870000|2022-06-24 03:54:30|6495.79|6375.79|6495.24|6375.24|6495.79|6375.79|6495.17|6375.17|10
1656042880000|2022-06-24 03:54:40|6495.26|6375.26|6495.35|6375.35|6495.86|6375.86|6495.26|6375.26|10
1656042890000|2022-06-24 03:54:50|6495.32|6375.32|6495.01|6375.01|6495.37|6375.37|6495.01|6375.01|10
1656042900000|2022-06-24 03:55:00|6494.72|6374.72|6494.94|6374.94|6494.95|6374.95|6494.67|6374.67|10
1656042910000|2022-06-24 03:55:10|6494.97|6374.97|6494.04|6374.04|6494.97|6374.97|6494.04|6374.04|8
1656042920000|2022-06-24 03:55:20|6494.03|6374.03|6493.85|6373.85|6494.03|6374.03|6493.85|6373.85|7
1656042930000|2022-06-24 03:55:30|6493.78|6373.78|6494|6374|6494|6374|6493.57|6373.57|9
1656042940000|2022-06-24 03:55:40|6493.91|6373.91|6494.61|6374.61|6494.61|6374.61|6493.91|6373.91|8
1656042950000|2022-06-24 03:55:50|6494.68|6374.68|6494.73|6374.73|6494.97|6374.97|6494.64|6374.64|8
1656042960000|2022-06-24 03:56:00|6494.71|6374.71|6494.33|6374.33|6494.71|6374.71|6494.26|6374.26|9
1656042970000|2022-06-24 03:56:10|6494.29|6374.29|6493.66|6373.66|6494.37|6374.37|6493.66|6373.66|10
1656042980000|2022-06-24 03:56:20|6493.8|6373.8|6493.36|6373.36|6493.9|6373.9|6493.36|6373.36|10
1656042990000|2022-06-24 03:56:30|6493.39|6373.39|6493.86|6373.86|6493.86|6373.86|6493.39|6373.39|8
1656043000000|2022-06-24 03:56:40|6494.01|6374.01|6494.65|6374.65|6494.65|6374.65|6494.01|6374.01|8
1656043010000|2022-06-24 03:56:50|6494.83|6374.83|6494.38|6374.38|6494.83|6374.83|6494.31|6374.31|8
1656043020000|2022-06-24 03:57:00|6494.52|6374.52|6494.59|6374.59|6494.59|6374.59|6494.32|6374.32|10
1656043030000|2022-06-24 03:57:10|6494.63|6374.63|6494.89|6374.89|6494.89|6374.89|6494.63|6374.63|9
1656043040000|2022-06-24 03:57:20|6495.13|6375.13|6495.21|6375.21|6495.44|6375.44|6495.13|6375.13|10
1656043050000|2022-06-24 03:57:30|6495.16|6375.16|6494.75|6374.75|6495.22|6375.22|6494.72|6374.72|9
1656043060000|2022-06-24 03:57:40|6494.83|6374.83|6494.84|6374.84|6494.87|6374.87|6494.6|6374.6|9
1656043070000|2022-06-24 03:57:50|6494.95|6374.95|6495.25|6375.25|6495.39|6375.39|6494.83|6374.83|10
1656043080000|2022-06-24 03:58:00|6495.18|6375.18|6495.19|6375.19|6495.22|6375.22|6495|6375|10
1656043090000|2022-06-24 03:58:10|6495.1|6375.1|6495.01|6375.01|6495.13|6375.13|6494.56|6374.56|10
1656043100000|2022-06-24 03:58:20|6494.99|6374.99|6494.56|6374.56|6495.14|6375.14|6494.35|6374.35|10
1656043110000|2022-06-24 03:58:30|6494.57|6374.57|6494.77|6374.77|6494.77|6374.77|6494.5|6374.5|9
1656043120000|2022-06-24 03:58:40|6494.7|6374.7|6494.94|6374.94|6494.94|6374.94|6494.7|6374.7|10
1656043130000|2022-06-24 03:58:50|6494.89|6374.89|6495.2|6375.2|6495.2|6375.2|6494.89|6374.89|10
1656043140000|2022-06-24 03:59:00|6495.22|6375.22|6495.57|6375.57|6495.57|6375.57|6495.17|6375.17|9
1656043150000|2022-06-24 03:59:10|6495.36|6375.36|6495.37|6375.37|6495.55|6375.55|6495.24|6375.24|10
1656043160000|2022-06-24 03:59:20|6495.35|6375.35|6494.94|6374.94|6495.36|6375.36|6494.87|6374.87|9
1656043170000|2022-06-24 03:59:30|6494.96|6374.96|6494.61|6374.61|6494.96|6374.96|6494.45|6374.45|10
1656043180000|2022-06-24 03:59:40|6494.56|6374.56|6494.45|6374.45|6494.66|6374.66|6494.4|6374.4|9
1656043190000|2022-06-24 03:59:50|6494.38|6374.38|6494.82|6374.82|6495.06|6375.06|6494.38|6374.38|10
1656043200000|2022-06-24 04:00:00|6494.75|6374.75|6495.19|6375.19|6495.27|6375.27|6494.63|6374.63|9
1656043210000|2022-06-24 04:00:10|6495.09|6375.09|6496.84|6376.84|6496.97|6376.97|6495.09|6375.09|9
1656043220000|2022-06-24 04:00:20|6496.87|6376.87|6497.48|6377.48|6497.48|6377.48|6496.87|6376.87|8
1656043230000|2022-06-24 04:00:30|6497.34|6377.34|6498.11|6378.11|6498.11|6378.11|6497.34|6377.34|9
1656043240000|2022-06-24 04:00:40|6498.64|6378.64|6499.17|6379.17|6499.17|6379.17|6498.61|6378.61|10
1656043250000|2022-06-24 04:00:50|6499.44|6379.44|6499.14|6379.14|6499.81|6379.81|6499.14|6379.14|10
1656043260000|2022-06-24 04:01:00|6499|6379|6498.74|6378.74|6499.07|6379.07|6498.68|6378.68|8
1656043270000|2022-06-24 04:01:10|6498.65|6378.65|6500.17|6380.17|6500.17|6380.17|6498.65|6378.65|10
1656043280000|2022-06-24 04:01:20|6500.5|6380.5|6500.9|6380.9|6501.07|6381.07|6500.5|6380.5|10
1656043290000|2022-06-24 04:01:30|6501.22|6381.22|6501.55|6381.55|6501.6|6381.6|6501.05|6381.05|9
1656043300000|2022-06-24 04:01:40|6501.51|6381.51|6501.41|6381.41|6501.96|6381.96|6501.34|6381.34|10
1656043310000|2022-06-24 04:01:50|6501.48|6381.48|6501.12|6381.12|6501.49|6381.49|6501.12|6381.12|9
1656043320000|2022-06-24 04:02:00|6501.3|6381.3|6501.93|6381.93|6501.93|6381.93|6501.3|6381.3|8
1656043330000|2022-06-24 04:02:10|6501.88|6381.88|6502.36|6382.36|6502.36|6382.36|6501.88|6381.88|9
1656043340000|2022-06-24 04:02:20|6502.55|6382.55|6502.52|6382.52|6502.57|6382.57|6502.44|6382.44|10
1656043350000|2022-06-24 04:02:30|6502.44|6382.44|6502.48|6382.48|6502.55|6382.55|6502.38|6382.38|9
1656043360000|2022-06-24 04:02:40|6502.46|6382.46|6501.97|6381.97|6502.49|6382.49|6501.97|6381.97|8
1656043370000|2022-06-24 04:02:50|6501.82|6381.82|6501.22|6381.22|6501.82|6381.82|6501.22|6381.22|10
1656043380000|2022-06-24 04:03:00|6501.14|6381.14|6501.3|6381.3|6501.38|6381.38|6500.86|6380.86|10
1656043390000|2022-06-24 04:03:10|6501.36|6381.36|6502.09|6382.09|6502.09|6382.09|6501.36|6381.36|6
1656043400000|2022-06-24 04:03:20|6502.08|6382.08|6503.54|6383.54|6503.54|6383.54|6502.08|6382.08|9
1656043410000|2022-06-24 04:03:30|6503.43|6383.43|6503.33|6383.33|6503.69|6383.69|6503.33|6383.33|10
1656043420000|2022-06-24 04:03:40|6502.95|6382.95|6502.74|6382.74|6503.05|6383.05|6502.74|6382.74|9
1656043430000|2022-06-24 04:03:50|6502.83|6382.83|6502.97|6382.97|6503.09|6383.09|6502.8|6382.8|9
1656043440000|2022-06-24 04:04:00|6502.95|6382.95|6503.44|6383.44|6503.47|6383.47|6502.92|6382.92|9
1656043450000|2022-06-24 04:04:10|6503.34|6383.34|6504.01|6384.01|6504.01|6384.01|6503.09|6383.09|9
1656043460000|2022-06-24 04:04:20|6504.73|6384.73|6505.82|6385.82|6505.82|6385.82|6504.73|6384.73|9
1656043470000|2022-06-24 04:04:30|6505.79|6385.79|6507.93|6387.93|6507.98|6387.98|6505.79|6385.79|10
1656043480000|2022-06-24 04:04:40|6507.96|6387.96|6508.95|6388.95|6508.95|6388.95|6507.96|6387.96|9
1656043490000|2022-06-24 04:04:50|6508.48|6388.48|6508.81|6388.81|6508.86|6388.86|6508.48|6388.48|8
1656043500000|2022-06-24 04:05:00|6508.77|6388.77|6511.49|6391.49|6511.49|6391.49|6508.11|6388.11|10
1656043510000|2022-06-24 04:05:10|6512.25|6392.25|6514.98|6394.98|6514.98|6394.98|6512.25|6392.25|10
1656043520000|2022-06-24 04:05:20|6515|6395|6515.88|6395.88|6515.88|6395.88|6515|6395|10
1656043530000|2022-06-24 04:05:30|6516.11|6396.11|6515.92|6395.92|6516.11|6396.11|6515.68|6395.68|10
1656043540000|2022-06-24 04:05:40|6516.03|6396.03|6519.47|6399.47|6519.47|6399.47|6515.91|6395.91|10
1656043550000|2022-06-24 04:05:50|6520.38|6400.38|6522.43|6402.43|6522.43|6402.43|6520.38|6400.38|9
1656043560000|2022-06-24 04:06:00|6522.1|6402.1|6521.74|6401.74|6522.61|6402.61|6521.74|6401.74|9
1656043570000|2022-06-24 04:06:10|6521.87|6401.87|6521.15|6401.15|6521.87|6401.87|6521.15|6401.15|9
1656043580000|2022-06-24 04:06:20|6521.14|6401.14|6521.11|6401.11|6521.14|6401.14|6520.7|6400.7|10
1656043590000|2022-06-24 04:06:30|6520.96|6400.96|6521.59|6401.59|6521.98|6401.98|6520.96|6400.96|9
1656043600000|2022-06-24 04:06:40|6521.72|6401.72|6520.59|6400.59|6521.72|6401.72|6520.49|6400.49|10
1656043610000|2022-06-24 04:06:50|6520.46|6400.46|6520.26|6400.26|6520.94|6400.94|6520.26|6400.26|10
1656043620000|2022-06-24 04:07:00|6520.43|6400.43|6520.43|6400.43|6520.83|6400.83|6520.43|6400.43|10
1656043630000|2022-06-24 04:07:10|6520.48|6400.48|6520.14|6400.14|6520.57|6400.57|6520.04|6400.04|10
1656043640000|2022-06-24 04:07:20|6519.77|6399.77|6520.19|6400.19|6520.2|6400.2|6519.68|6399.68|9
1656043650000|2022-06-24 04:07:30|6520.23|6400.23|6521.39|6401.39|6521.39|6401.39|6520.05|6400.05|10
1656043660000|2022-06-24 04:07:40|6521.69|6401.69|6523.09|6403.09|6523.09|6403.09|6521.44|6401.44|10
1656043670000|2022-06-24 04:07:50|6523.16|6403.16|6526.75|6406.75|6526.75|6406.75|6523.16|6403.16|9
1656043680000|2022-06-24 04:08:00|6526.34|6406.34|6529.68|6409.68|6529.98|6409.98|6526.34|6406.34|10
1656043690000|2022-06-24 04:08:10|6529.71|6409.71|6530.09|6410.09|6530.27|6410.27|6529.67|6409.67|10
1656043700000|2022-06-24 04:08:20|6530.28|6410.28|6528.76|6408.76|6530.28|6410.28|6528.76|6408.76|10
1656043710000|2022-06-24 04:08:30|6528.21|6408.21|6527.49|6407.49|6528.21|6408.21|6527.49|6407.49|9
1656043720000|2022-06-24 04:08:40|6526.63|6406.63|6525.03|6405.03|6526.63|6406.63|6525|6405|10
1656043730000|2022-06-24 04:08:50|6525.01|6405.01|6524.96|6404.96|6525.06|6405.06|6524.87|6404.87|8
1656043740000|2022-06-24 04:09:00|6524.95|6404.95|6524.71|6404.71|6524.95|6404.95|6524.71|6404.71|9
1656043750000|2022-06-24 04:09:10|6524.78|6404.78|6524.62|6404.62|6524.78|6404.78|6524.62|6404.62|9
1656043760000|2022-06-24 04:09:20|6524.42|6404.42|6523.01|6403.01|6524.42|6404.42|6523.01|6403.01|9
1656043770000|2022-06-24 04:09:30|6522.9|6402.9|6522.53|6402.53|6522.91|6402.91|6522.53|6402.53|10
1656043780000|2022-06-24 04:09:40|6521.85|6401.85|6521.62|6401.62|6521.85|6401.85|6521.62|6401.62|10
1656043790000|2022-06-24 04:09:50|6521.71|6401.71|6520.27|6400.27|6521.71|6401.71|6520.27|6400.27|10
1656043800000|2022-06-24 04:10:00|6520.24|6400.24|6520.25|6400.25|6520.29|6400.29|6519.91|6399.91|8
1656043810000|2022-06-24 04:10:10|6520.31|6400.31|6519.53|6399.53|6520.31|6400.31|6519.53|6399.53|10
1656043820000|2022-06-24 04:10:20|6519.45|6399.45|6518.75|6398.75|6519.45|6399.45|6518.6|6398.6|9
1656043830000|2022-06-24 04:10:30|6518.7|6398.7|6518.18|6398.18|6518.7|6398.7|6518.11|6398.11|10
1656043840000|2022-06-24 04:10:40|6518.15|6398.15|6517.39|6397.39|6518.15|6398.15|6517.39|6397.39|9
1656043850000|2022-06-24 04:10:50|6517.3|6397.3|6516.37|6396.37|6517.3|6397.3|6516.34|6396.34|10
1656043860000|2022-06-24 04:11:00|6515.88|6395.88|6515.08|6395.08|6515.94|6395.94|6515.08|6395.08|10
1656043870000|2022-06-24 04:11:10|6515.22|6395.22|6514.33|6394.33|6515.22|6395.22|6514.2|6394.2|10
1656043880000|2022-06-24 04:11:20|6514.23|6394.23|6514.08|6394.08|6514.23|6394.23|6513.94|6393.94|10
1656043890000|2022-06-24 04:11:30|6514.31|6394.31|6514.32|6394.32|6514.59|6394.59|6514.07|6394.07|9
1656043900000|2022-06-24 04:11:40|6514.41|6394.41|6514.71|6394.71|6514.71|6394.71|6514.27|6394.27|9
1656043910000|2022-06-24 04:11:50|6514.69|6394.69|6514.79|6394.79|6514.81|6394.81|6514.6|6394.6|10
1656043920000|2022-06-24 04:12:00|6514.77|6394.77|6513.95|6393.95|6514.78|6394.78|6513.95|6393.95|10
1656043930000|2022-06-24 04:12:10|6514.09|6394.09|6514.06|6394.06|6514.09|6394.09|6513.83|6393.83|10
1656043940000|2022-06-24 04:12:20|6513.97|6393.97|6513.62|6393.62|6513.97|6393.97|6513.55|6393.55|10
1656043950000|2022-06-24 04:12:30|6513.36|6393.36|6513.15|6393.15|6513.6|6393.6|6513.15|6393.15|10
1656043960000|2022-06-24 04:12:40|6513.27|6393.27|6514.02|6394.02|6514.02|6394.02|6513.09|6393.09|10
1656043970000|2022-06-24 04:12:50|6514.42|6394.42|6515.77|6395.77|6515.77|6395.77|6514.42|6394.42|10
1656043980000|2022-06-24 04:13:00|6515.94|6395.94|6515.7|6395.7|6515.94|6395.94|6515.68|6395.68|9
1656043990000|2022-06-24 04:13:10|6515.8|6395.8|6515.85|6395.85|6515.85|6395.85|6515.64|6395.64|8
1656044000000|2022-06-24 04:13:20|6515.76|6395.76|6516.04|6396.04|6516.04|6396.04|6515.76|6395.76|9
1656044010000|2022-06-24 04:13:30|6515.98|6395.98|6515.86|6395.86|6516.16|6396.16|6515.78|6395.78|10
1656044020000|2022-06-24 04:13:40|6515.74|6395.74|6515.08|6395.08|6515.74|6395.74|6515.08|6395.08|8
1656044030000|2022-06-24 04:13:50|6515.19|6395.19|6515.12|6395.12|6515.24|6395.24|6515.07|6395.07|8
1656044040000|2022-06-24 04:14:00|6515.13|6395.13|6515.22|6395.22|6515.29|6395.29|6514.95|6394.95|9
1656044050000|2022-06-24 04:14:10|6515.31|6395.31|6515.61|6395.61|6515.61|6395.61|6515.27|6395.27|10
1656044060000|2022-06-24 04:14:20|6515.77|6395.77|6515.5|6395.5|6515.93|6395.93|6515.5|6395.5|9
1656044070000|2022-06-24 04:14:30|6515.52|6395.52|6515.23|6395.23|6515.52|6395.52|6515.16|6395.16|10
1656044080000|2022-06-24 04:14:40|6515.06|6395.06|6515.37|6395.37|6515.37|6395.37|6515.05|6395.05|8
1656044090000|2022-06-24 04:14:50|6515.64|6395.64|6515.51|6395.51|6515.75|6395.75|6515.35|6395.35|10
1656044100000|2022-06-24 04:15:00|6515.56|6395.56|6515.89|6395.89|6516.02|6396.02|6515.54|6395.54|10
1656044110000|2022-06-24 04:15:10|6515.82|6395.82|6515.86|6395.86|6516.02|6396.02|6515.78|6395.78|10
1656044120000|2022-06-24 04:15:20|6515.82|6395.82|6516.07|6396.07|6516.11|6396.11|6515.76|6395.76|10
1656044130000|2022-06-24 04:15:30|6516.05|6396.05|6516.53|6396.53|6516.53|6396.53|6516.03|6396.03|10
1656044140000|2022-06-24 04:15:40|6516.59|6396.59|6516.81|6396.81|6516.81|6396.81|6516.53|6396.53|7
1656044150000|2022-06-24 04:15:50|6516.62|6396.62|6516.28|6396.28|6516.62|6396.62|6516.2|6396.2|10
1656044160000|2022-06-24 04:16:00|6516.31|6396.31|6515.86|6395.86|6516.31|6396.31|6515.78|6395.78|10
1656044170000|2022-06-24 04:16:10|6515.91|6395.91|6516.08|6396.08|6516.13|6396.13|6515.71|6395.71|10
1656044180000|2022-06-24 04:16:20|6516.02|6396.02|6517.15|6397.15|6517.15|6397.15|6515.92|6395.92|10
1656044190000|2022-06-24 04:16:30|6517.42|6397.42|6519.09|6399.09|6519.23|6399.23|6517.42|6397.42|10
1656044200000|2022-06-24 04:16:40|6518.95|6398.95|6519.85|6399.85|6519.85|6399.85|6518.95|6398.95|9
1656044210000|2022-06-24 04:16:50|6519.82|6399.82|6520.81|6400.81|6520.84|6400.84|6519.82|6399.82|10
1656044220000|2022-06-24 04:17:00|6520.92|6400.92|6521.71|6401.71|6522.17|6402.17|6520.88|6400.88|10
1656044230000|2022-06-24 04:17:10|6521.77|6401.77|6522.63|6402.63|6522.72|6402.72|6521.69|6401.69|10
1656044240000|2022-06-24 04:17:20|6522.96|6402.96|6523.65|6403.65|6523.65|6403.65|6522.96|6402.96|10
1656044250000|2022-06-24 04:17:30|6523.51|6403.51|6523.55|6403.55|6523.91|6403.91|6523.17|6403.17|10
1656044260000|2022-06-24 04:17:40|6523.9|6403.9|6524.08|6404.08|6524.08|6404.08|6523.31|6403.31|10
1656044270000|2022-06-24 04:17:50|6524.11|6404.11|6524.62|6404.62|6524.85|6404.85|6523.76|6403.76|10
1656044280000|2022-06-24 04:18:00|6524.86|6404.86|6525.04|6405.04|6525.08|6405.08|6524.8|6404.8|10
1656044290000|2022-06-24 04:18:10|6525.07|6405.07|6525.14|6405.14|6525.24|6405.24|6524.8|6404.8|10
1656044300000|2022-06-24 04:18:20|6524.97|6404.97|6524.81|6404.81|6525.06|6405.06|6524.63|6404.63|9
1656044310000|2022-06-24 04:18:30|6524.79|6404.79|6524.1|6404.1|6524.79|6404.79|6523.81|6403.81|10
1656044320000|2022-06-24 04:18:40|6524.4|6404.4|6523.86|6403.86|6524.4|6404.4|6523.86|6403.86|10
1656044330000|2022-06-24 04:18:50|6523.3|6403.3|6523.14|6403.14|6523.58|6403.58|6523.14|6403.14|9
1656044340000|2022-06-24 04:19:00|6522.96|6402.96|6521.83|6401.83|6523.05|6403.05|6521.83|6401.83|10
1656044350000|2022-06-24 04:19:10|6521.91|6401.91|6522.11|6402.11|6522.11|6402.11|6521.91|6401.91|10
1656044360000|2022-06-24 04:19:20|6522.15|6402.15|6521.49|6401.49|6522.27|6402.27|6521.49|6401.49|10
1656044370000|2022-06-24 04:19:30|6521.58|6401.58|6520.59|6400.59|6521.58|6401.58|6520.59|6400.59|8
1656044380000|2022-06-24 04:19:40|6520.64|6400.64|6521.17|6401.17|6521.17|6401.17|6520.62|6400.62|10
1656044390000|2022-06-24 04:19:50|6521.3|6401.3|6523.68|6403.68|6523.68|6403.68|6521.3|6401.3|10
1656044400000|2022-06-24 04:20:00|6523.71|6403.71|6524.8|6404.8|6524.8|6404.8|6523.71|6403.71|10
1656044410000|2022-06-24 04:20:10|6524.76|6404.76|6524.9|6404.9|6524.98|6404.98|6524.76|6404.76|10
1656044420000|2022-06-24 04:20:20|6524.88|6404.88|6525.43|6405.43|6525.43|6405.43|6524.84|6404.84|9
1656044430000|2022-06-24 04:20:30|6525.38|6405.38|6527.41|6407.41|6527.41|6407.41|6525.32|6405.32|10
1656044440000|2022-06-24 04:20:40|6527.44|6407.44|6528.7|6408.7|6528.7|6408.7|6527.44|6407.44|10
1656044450000|2022-06-24 04:20:50|6528.65|6408.65|6530.36|6410.36|6530.36|6410.36|6528.65|6408.65|8
1656044460000|2022-06-24 04:21:00|6530.73|6410.73|6530.44|6410.44|6530.73|6410.73|6530.33|6410.33|10
1656044470000|2022-06-24 04:21:10|6530.45|6410.45|6530.84|6410.84|6530.84|6410.84|6530.26|6410.26|8
1656044480000|2022-06-24 04:21:20|6530.77|6410.77|6529.69|6409.69|6530.91|6410.91|6529.63|6409.63|10
1656044490000|2022-06-24 04:21:30|6529.32|6409.32|6529.82|6409.82|6529.82|6409.82|6529.32|6409.32|10
1656044500000|2022-06-24 04:21:40|6529.86|6409.86|6527.89|6407.89|6529.86|6409.86|6527.89|6407.89|10
1656044510000|2022-06-24 04:21:50|6527.86|6407.86|6527.2|6407.2|6527.88|6407.88|6527.2|6407.2|8
1656044520000|2022-06-24 04:22:00|6527.14|6407.14|6527.19|6407.19|6527.25|6407.25|6527.05|6407.05|10
1656044530000|2022-06-24 04:22:10|6527.24|6407.24|6526.47|6406.47|6527.24|6407.24|6526.47|6406.47|9
1656044540000|2022-06-24 04:22:20|6525.76|6405.76|6525.69|6405.69|6525.76|6405.76|6525.42|6405.42|10
1656044550000|2022-06-24 04:22:30|6525.76|6405.76|6524.98|6404.98|6525.82|6405.82|6524.98|6404.98|10
1656044560000|2022-06-24 04:22:40|6524.19|6404.19|6522.92|6402.92|6524.19|6404.19|6522.92|6402.92|10
1656044570000|2022-06-24 04:22:50|6522.68|6402.68|6522.01|6402.01|6522.68|6402.68|6522.01|6402.01|10
1656044580000|2022-06-24 04:23:00|6521.5|6401.5|6521.73|6401.73|6521.74|6401.74|6521.42|6401.42|10
1656044590000|2022-06-24 04:23:10|6521.89|6401.89|6521.08|6401.08|6521.89|6401.89|6521.08|6401.08|9
1656044600000|2022-06-24 04:23:20|6521.07|6401.07|6521.97|6401.97|6521.97|6401.97|6520.98|6400.98|9
1656044610000|2022-06-24 04:23:30|6522.53|6402.53|6523.11|6403.11|6523.17|6403.17|6522.53|6402.53|10
1656044620000|2022-06-24 04:23:40|6523.19|6403.19|6523.45|6403.45|6523.45|6403.45|6523.08|6403.08|9
1656044630000|2022-06-24 04:23:50|6523.33|6403.33|6523.85|6403.85|6523.85|6403.85|6523.33|6403.33|10
1656044640000|2022-06-24 04:24:00|6524.03|6404.03|6525.31|6405.31|6525.31|6405.31|6524.03|6404.03|7
1656044650000|2022-06-24 04:24:10|6525.38|6405.38|6528.39|6408.39|6528.39|6408.39|6525.38|6405.38|10
1656044660000|2022-06-24 04:24:20|6528.44|6408.44|6528.28|6408.28|6528.97|6408.97|6528.25|6408.25|10
1656044670000|2022-06-24 04:24:30|6528.23|6408.23|6527.44|6407.44|6528.23|6408.23|6527.44|6407.44|9
1656044680000|2022-06-24 04:24:40|6527.38|6407.38|6526.95|6406.95|6527.38|6407.38|6526.95|6406.95|9
1656044690000|2022-06-24 04:24:50|6527.3|6407.3|6525.8|6405.8|6527.59|6407.59|6525.8|6405.8|10
1656044700000|2022-06-24 04:25:00|6525.48|6405.48|6522.17|6402.17|6525.48|6405.48|6522.17|6402.17|10
1656044710000|2022-06-24 04:25:10|6522.27|6402.27|6520.86|6400.86|6522.27|6402.27|6520.86|6400.86|9
1656044720000|2022-06-24 04:25:20|6520.75|6400.75|6517.79|6397.79|6520.75|6400.75|6517.67|6397.67|10
1656044730000|2022-06-24 04:25:30|6517.69|6397.69|6513.4|6393.4|6517.69|6397.69|6513.4|6393.4|9
1656044740000|2022-06-24 04:25:40|6513.53|6393.53|6511.07|6391.07|6513.59|6393.59|6511.07|6391.07|10
1656044750000|2022-06-24 04:25:50|6511.06|6391.06|6510.76|6390.76|6511.06|6391.06|6510.55|6390.55|10
1656044760000|2022-06-24 04:26:00|6510.8|6390.8|6511.71|6391.71|6511.71|6391.71|6510.8|6390.8|10
1656044770000|2022-06-24 04:26:10|6511.74|6391.74|6511.5|6391.5|6511.74|6391.74|6511.11|6391.11|10
1656044780000|2022-06-24 04:26:20|6511.72|6391.72|6511.03|6391.03|6511.72|6391.72|6511|6391|9
1656044790000|2022-06-24 04:26:30|6510.76|6390.76|6508.85|6388.85|6510.76|6390.76|6508.85|6388.85|10
1656044800000|2022-06-24 04:26:40|6508.55|6388.55|6507.76|6387.76|6508.68|6388.68|6507.59|6387.59|9
1656044810000|2022-06-24 04:26:50|6507.94|6387.94|6507.22|6387.22|6507.94|6387.94|6507.22|6387.22|10
1656044820000|2022-06-24 04:27:00|6507.17|6387.17|6507.59|6387.59|6507.68|6387.68|6507.12|6387.12|10
1656044830000|2022-06-24 04:27:10|6507.53|6387.53|6507.18|6387.18|6507.87|6387.87|6506.95|6386.95|10
1656044840000|2022-06-24 04:27:20|6507.11|6387.11|6507.29|6387.29|6507.52|6387.52|6507.11|6387.11|9
1656044850000|2022-06-24 04:27:30|6507.41|6387.41|6508.51|6388.51|6508.51|6388.51|6507.27|6387.27|10
1656044860000|2022-06-24 04:27:40|6508.75|6388.75|6508.3|6388.3|6508.75|6388.75|6508.26|6388.26|10
1656044870000|2022-06-24 04:27:50|6508.64|6388.64|6508.7|6388.7|6508.91|6388.91|6508.41|6388.41|10
1656044880000|2022-06-24 04:28:00|6508.48|6388.48|6509.04|6389.04|6509.16|6389.16|6508.48|6388.48|10
1656044890000|2022-06-24 04:28:10|6508.66|6388.66|6508.72|6388.72|6508.84|6388.84|6508.58|6388.58|10
1656044900000|2022-06-24 04:28:20|6508.71|6388.71|6508.86|6388.86|6508.86|6388.86|6508.61|6388.61|10
1656044910000|2022-06-24 04:28:30|6508.87|6388.87|6509.06|6389.06|6509.06|6389.06|6508.83|6388.83|10
1656044920000|2022-06-24 04:28:40|6509.32|6389.32|6509.26|6389.26|6509.44|6389.44|6508.95|6388.95|9
1656044930000|2022-06-24 04:28:50|6508.77|6388.77|6509.12|6389.12|6509.21|6389.21|6508.63|6388.63|10
1656044940000|2022-06-24 04:29:00|6509.22|6389.22|6508.41|6388.41|6509.22|6389.22|6508.41|6388.41|10
1656044950000|2022-06-24 04:29:10|6508.13|6388.13|6507.97|6387.97|6508.17|6388.17|6507.88|6387.88|9
1656044960000|2022-06-24 04:29:20|6508.04|6388.04|6507.54|6387.54|6508.1|6388.1|6507.54|6387.54|9
1656044970000|2022-06-24 04:29:30|6507.58|6387.58|6506.89|6386.89|6507.58|6387.58|6506.89|6386.89|9
1656044980000|2022-06-24 04:29:40|6507.03|6387.03|6506.52|6386.52|6507.15|6387.15|6506.52|6386.52|10
1656044990000|2022-06-24 04:29:50|6506.54|6386.54|6506.04|6386.04|6506.54|6386.54|6505.95|6385.95|10
1656045000000|2022-06-24 04:30:00|6505.7|6385.7|6503.45|6383.45|6505.7|6385.7|6503.45|6383.45|10
1656045010000|2022-06-24 04:30:10|6503.37|6383.37|6503.38|6383.38|6503.53|6383.53|6503.06|6383.06|10
1656045020000|2022-06-24 04:30:20|6503.22|6383.22|6502.62|6382.62|6503.22|6383.22|6502.54|6382.54|9
1656045030000|2022-06-24 04:30:30|6502.81|6382.81|6502.39|6382.39|6503|6383|6502.39|6382.39|9
1656045040000|2022-06-24 04:30:40|6502.21|6382.21|6502.08|6382.08|6502.32|6382.32|6502.06|6382.06|9
1656045050000|2022-06-24 04:30:50|6502.2|6382.2|6500.24|6380.24|6502.2|6382.2|6500.24|6380.24|10
1656045060000|2022-06-24 04:31:00|6500.3|6380.3|6497.17|6377.17|6500.3|6380.3|6497.15|6377.15|10
1656045070000|2022-06-24 04:31:10|6497.63|6377.63|6496.87|6376.87|6497.63|6377.63|6496.21|6376.21|10
1656045080000|2022-06-24 04:31:20|6496.41|6376.41|6493.71|6373.71|6496.41|6376.41|6493.41|6373.41|10
1656045090000|2022-06-24 04:31:30|6493.77|6373.77|6489.7|6369.7|6493.77|6373.77|6489.7|6369.7|10
1656045100000|2022-06-24 04:31:40|6489.64|6369.64|6482.8|6362.8|6489.64|6369.64|6482.8|6362.8|10
1656045110000|2022-06-24 04:31:50|6482.68|6362.68|6479.63|6359.63|6482.68|6362.68|6479.63|6359.63|10
1656045120000|2022-06-24 04:32:00|6478.98|6358.98|6479.62|6359.62|6479.62|6359.62|6478.98|6358.98|10
1656045130000|2022-06-24 04:32:10|6479.67|6359.67|6479.68|6359.68|6479.75|6359.75|6479.42|6359.42|10
1656045140000|2022-06-24 04:32:20|6479.21|6359.21|6480.28|6360.28|6480.36|6360.36|6479.21|6359.21|10
1656045150000|2022-06-24 04:32:30|6480.31|6360.31|6481.06|6361.06|6481.06|6361.06|6480.31|6360.31|10
1656045160000|2022-06-24 04:32:40|6480.38|6360.38|6480.33|6360.33|6480.67|6360.67|6480.01|6360.01|10
1656045170000|2022-06-24 04:32:50|6479.6|6359.6|6477.29|6357.29|6479.6|6359.6|6477.06|6357.06|10
1656045180000|2022-06-24 04:33:00|6477.21|6357.21|6476.79|6356.79|6477.21|6357.21|6476.79|6356.79|10
1656045190000|2022-06-24 04:33:10|6476.54|6356.54|6476.45|6356.45|6476.54|6356.54|6476.15|6356.15|10
1656045200000|2022-06-24 04:33:20|6476.39|6356.39|6475.95|6355.95|6476.41|6356.41|6475.85|6355.85|10
1656045210000|2022-06-24 04:33:30|6476.25|6356.25|6475.32|6355.32|6476.26|6356.26|6475.32|6355.32|9
1656045220000|2022-06-24 04:33:40|6475.07|6355.07|6474.26|6354.26|6475.07|6355.07|6474.19|6354.19|10
1656045230000|2022-06-24 04:33:50|6474.37|6354.37|6473.96|6353.96|6474.68|6354.68|6473.96|6353.96|10
1656045240000|2022-06-24 04:34:00|6474.3|6354.3|6474.33|6354.33|6474.36|6354.36|6473.89|6353.89|10
1656045250000|2022-06-24 04:34:10|6473.76|6353.76|6473.36|6353.36|6473.97|6353.97|6473.36|6353.36|10
1656045260000|2022-06-24 04:34:20|6472.77|6352.77|6470.51|6350.51|6473.27|6353.27|6469.98|6349.98|10
1656045270000|2022-06-24 04:34:30|6469.59|6349.59|6467.88|6347.88|6469.59|6349.59|6467.88|6347.88|10
1656045280000|2022-06-24 04:34:40|6467.73|6347.73|6465.99|6345.99|6467.73|6347.73|6465.5|6345.5|10
1656045290000|2022-06-24 04:34:50|6466.21|6346.21|6463.32|6343.32|6466.21|6346.21|6462.55|6342.55|10
1656045300000|2022-06-24 04:35:00|6462.28|6342.28|6464.07|6344.07|6464.07|6344.07|6461.41|6341.41|10
1656045310000|2022-06-24 04:35:10|6463.73|6343.73|6462.85|6342.85|6463.82|6343.82|6462.51|6342.51|10
1656045320000|2022-06-24 04:35:20|6462.76|6342.76|6463.63|6343.63|6463.63|6343.63|6462.08|6342.08|9
1656045330000|2022-06-24 04:35:30|6463.18|6343.18|6463.85|6343.85|6464.99|6344.99|6463.18|6343.18|10
1656045340000|2022-06-24 04:35:40|6463.65|6343.65|6462.86|6342.86|6463.65|6343.65|6462.83|6342.83|9
1656045350000|2022-06-24 04:35:50|6462.14|6342.14|6459.4|6339.4|6462.14|6342.14|6459.4|6339.4|10
1656045360000|2022-06-24 04:36:00|6458.44|6338.44|6457.13|6337.13|6458.44|6338.44|6457.06|6337.06|10
1656045370000|2022-06-24 04:36:10|6456.9|6336.9|6456.53|6336.53|6456.9|6336.9|6456.3|6336.3|10
1656045380000|2022-06-24 04:36:20|6456.25|6336.25|6456.81|6336.81|6456.89|6336.89|6455.62|6335.62|10
1656045390000|2022-06-24 04:36:30|6457.13|6337.13|6458.44|6338.44|6458.44|6338.44|6457.1|6337.1|9
1656045400000|2022-06-24 04:36:40|6458.48|6338.48|6459.3|6339.3|6459.3|6339.3|6458.38|6338.38|10
1656045410000|2022-06-24 04:36:50|6459.31|6339.31|6459.34|6339.34|6459.5|6339.5|6458.98|6338.98|10
1656045420000|2022-06-24 04:37:00|6459.01|6339.01|6461.92|6341.92|6461.92|6341.92|6459.01|6339.01|10
1656045430000|2022-06-24 04:37:10|6462.45|6342.45|6463.01|6343.01|6463.33|6343.33|6462.37|6342.37|9
1656045440000|2022-06-24 04:37:20|6463|6343|6463.73|6343.73|6464.14|6344.14|6462.85|6342.85|10
1656045450000|2022-06-24 04:37:30|6463.72|6343.72|6464.23|6344.23|6464.28|6344.28|6463.71|6343.71|8
1656045460000|2022-06-24 04:37:40|6464.54|6344.54|6464.9|6344.9|6464.9|6344.9|6464.36|6344.36|9
1656045470000|2022-06-24 04:37:50|6464.98|6344.98|6464.69|6344.69|6465.27|6345.27|6464.69|6344.69|7
1656045480000|2022-06-24 04:38:00|6464.53|6344.53|6464.62|6344.62|6464.71|6344.71|6464.37|6344.37|9
1656045490000|2022-06-24 04:38:10|6464.69|6344.69|6464.91|6344.91|6464.91|6344.91|6464.34|6344.34|8
1656045500000|2022-06-24 04:38:20|6464.92|6344.92|6464.28|6344.28|6465.1|6345.1|6464.28|6344.28|10
1656045510000|2022-06-24 04:38:30|6464.1|6344.1|6463.48|6343.48|6464.1|6344.1|6463.05|6343.05|10
1656045520000|2022-06-24 04:38:40|6463.33|6343.33|6463.5|6343.5|6463.62|6343.62|6463.04|6343.04|9
1656045530000|2022-06-24 04:38:50|6463.87|6343.87|6463.91|6343.91|6464.31|6344.31|6463.87|6343.87|10
1656045540000|2022-06-24 04:39:00|6464.01|6344.01|6463.36|6343.36|6464.01|6344.01|6463.28|6343.28|9
1656045550000|2022-06-24 04:39:10|6463.2|6343.2|6463.2|6343.2|6463.72|6343.72|6462.87|6342.87|10
1656045560000|2022-06-24 04:39:20|6463.08|6343.08|6463.28|6343.28|6463.43|6343.43|6463.07|6343.07|9
1656045570000|2022-06-24 04:39:30|6463.65|6343.65|6463.31|6343.31|6463.65|6343.65|6463.08|6343.08|10
1656045580000|2022-06-24 04:39:40|6463.28|6343.28|6462.79|6342.79|6463.31|6343.31|6462.72|6342.72|9
1656045590000|2022-06-24 04:39:50|6462.77|6342.77|6463.46|6343.46|6463.5|6343.5|6462.77|6342.77|10
1656045600000|2022-06-24 04:40:00|6463.4|6343.4|6463.82|6343.82|6463.82|6343.82|6463.14|6343.14|10
1656045610000|2022-06-24 04:40:10|6463.67|6343.67|6463.97|6343.97|6464.65|6344.65|6463.67|6343.67|9
1656045620000|2022-06-24 04:40:20|6464|6344|6464.71|6344.71|6464.71|6344.71|6463.99|6343.99|10
1656045630000|2022-06-24 04:40:30|6464.78|6344.78|6465.19|6345.19|6465.19|6345.19|6464.78|6344.78|8
1656045640000|2022-06-24 04:40:40|6465.13|6345.13|6464.89|6344.89|6465.13|6345.13|6464.77|6344.77|10
1656045650000|2022-06-24 04:40:50|6464.7|6344.7|6464.97|6344.97|6465.01|6345.01|6464.33|6344.33|10
1656045660000|2022-06-24 04:41:00|6465|6345|6464.88|6344.88|6465.16|6345.16|6464.62|6344.62|10
1656045670000|2022-06-24 04:41:10|6464.94|6344.94|6464.82|6344.82|6465.23|6345.23|6464.82|6344.82|10
1656045680000|2022-06-24 04:41:20|6465.07|6345.07|6464.82|6344.82|6465.07|6345.07|6464.61|6344.61|10
1656045690000|2022-06-24 04:41:30|6464.77|6344.77|6465.13|6345.13|6465.13|6345.13|6464.73|6344.73|10
1656045700000|2022-06-24 04:41:40|6464.4|6344.4|6463.03|6343.03|6464.4|6344.4|6463.03|6343.03|10
1656045710000|2022-06-24 04:41:50|6463.09|6343.09|6462.65|6342.65|6463.09|6343.09|6462.64|6342.64|10
1656045720000|2022-06-24 04:42:00|6462.63|6342.63|6462.72|6342.72|6462.95|6342.95|6462.57|6342.57|10
1656045730000|2022-06-24 04:42:10|6462.65|6342.65|6462.11|6342.11|6462.65|6342.65|6461.84|6341.84|10
1656045740000|2022-06-24 04:42:20|6462.05|6342.05|6462.58|6342.58|6462.81|6342.81|6462.05|6342.05|10
1656045750000|2022-06-24 04:42:30|6462.49|6342.49|6461.91|6341.91|6462.49|6342.49|6461.9|6341.9|10
1656045760000|2022-06-24 04:42:40|6461.96|6341.96|6461.24|6341.24|6462.03|6342.03|6461.24|6341.24|9
1656045770000|2022-06-24 04:42:50|6461.26|6341.26|6461.01|6341.01|6461.26|6341.26|6460.9|6340.9|9
1656045780000|2022-06-24 04:43:00|6461.14|6341.14|6461.02|6341.02|6461.3|6341.3|6460.92|6340.92|10
1656045790000|2022-06-24 04:43:10|6460.7|6340.7|6460.21|6340.21|6461|6341|6460.08|6340.08|10
1656045800000|2022-06-24 04:43:20|6460.38|6340.38|6459.85|6339.85|6460.38|6340.38|6459.72|6339.72|10
1656045810000|2022-06-24 04:43:30|6459.9|6339.9|6459.95|6339.95|6459.96|6339.96|6459.82|6339.82|10
1656045820000|2022-06-24 04:43:40|6459.92|6339.92|6459.98|6339.98|6460.3|6340.3|6459.91|6339.91|10
1656045830000|2022-06-24 04:43:50|6460.01|6340.01|6459.74|6339.74|6460.06|6340.06|6459.64|6339.64|9
1656045840000|2022-06-24 04:44:00|6459.93|6339.93|6460.15|6340.15|6460.21|6340.21|6459.73|6339.73|10
1656045850000|2022-06-24 04:44:10|6459.92|6339.92|6460.07|6340.07|6460.19|6340.19|6459.91|6339.91|10
1656045860000|2022-06-24 04:44:20|6460.16|6340.16|6459.88|6339.88|6460.24|6340.24|6459.77|6339.77|10
1656045870000|2022-06-24 04:44:30|6459.91|6339.91|6460.95|6340.95|6460.95|6340.95|6459.91|6339.91|10
1656045880000|2022-06-24 04:44:40|6460.98|6340.98|6461.82|6341.82|6461.82|6341.82|6460.7|6340.7|10
1656045890000|2022-06-24 04:44:50|6461.75|6341.75|6461.11|6341.11|6461.75|6341.75|6461.11|6341.11|8
1656045900000|2022-06-24 04:45:00|6460.9|6340.9|6460.83|6340.83|6461.06|6341.06|6460.82|6340.82|9
1656045910000|2022-06-24 04:45:10|6461.34|6341.34|6461.02|6341.02|6461.57|6341.57|6461.02|6341.02|10
1656045920000|2022-06-24 04:45:20|6461.06|6341.06|6460.99|6340.99|6461.08|6341.08|6460.77|6340.77|10
1656045930000|2022-06-24 04:45:30|6460.98|6340.98|6461.13|6341.13|6461.13|6341.13|6460.89|6340.89|8
1656045940000|2022-06-24 04:45:40|6461.14|6341.14|6461.93|6341.93|6461.93|6341.93|6461.14|6341.14|10
1656045950000|2022-06-24 04:45:50|6461.95|6341.95|6462.25|6342.25|6462.25|6342.25|6461.93|6341.93|9
1656045960000|2022-06-24 04:46:00|6462.09|6342.09|6462.11|6342.11|6462.37|6342.37|6462.09|6342.09|9
1656045970000|2022-06-24 04:46:10|6462.03|6342.03|6462.74|6342.74|6462.74|6342.74|6462.03|6342.03|8
1656045980000|2022-06-24 04:46:20|6462.97|6342.97|6464.2|6344.2|6464.2|6344.2|6462.97|6342.97|10
1656045990000|2022-06-24 04:46:30|6464.25|6344.25|6464.97|6344.97|6465.02|6345.02|6464.25|6344.25|9
1656046000000|2022-06-24 04:46:40|6464.93|6344.93|6464.91|6344.91|6465.14|6345.14|6464.85|6344.85|9
1656046010000|2022-06-24 04:46:50|6464.86|6344.86|6463.34|6343.34|6464.86|6344.86|6463.34|6343.34|9
1656046020000|2022-06-24 04:47:00|6463.41|6343.41|6463.86|6343.86|6463.86|6343.86|6463.3|6343.3|9
1656046030000|2022-06-24 04:47:10|6463.85|6343.85|6464.3|6344.3|6464.3|6344.3|6463.81|6343.81|9
1656046040000|2022-06-24 04:47:20|6464.34|6344.34|6464.16|6344.16|6464.64|6344.64|6464.16|6344.16|9
1656046050000|2022-06-24 04:47:30|6464.17|6344.17|6464.7|6344.7|6465.1|6345.1|6464.17|6344.17|9
1656046060000|2022-06-24 04:47:40|6464.75|6344.75|6465.27|6345.27|6465.33|6345.33|6464.75|6344.75|7
1656046070000|2022-06-24 04:47:50|6465.39|6345.39|6465.48|6345.48|6465.53|6345.53|6465.33|6345.33|9
1656046080000|2022-06-24 04:48:00|6465.42|6345.42|6465.36|6345.36|6465.51|6345.51|6465.36|6345.36|9
1656046090000|2022-06-24 04:48:10|6465.3|6345.3|6464.42|6344.42|6465.3|6345.3|6464.42|6344.42|10
1656046100000|2022-06-24 04:48:20|6464.33|6344.33|6463.65|6343.65|6464.52|6344.52|6463.47|6343.47|10
1656046110000|2022-06-24 04:48:30|6463.7|6343.7|6463.85|6343.85|6463.92|6343.92|6463.7|6343.7|10
1656046120000|2022-06-24 04:48:40|6463.83|6343.83|6464.49|6344.49|6464.49|6344.49|6463.83|6343.83|9
1656046130000|2022-06-24 04:48:50|6464.56|6344.56|6464.45|6344.45|6464.56|6344.56|6464.41|6344.41|8
1656046140000|2022-06-24 04:49:00|6464.44|6344.44|6464.4|6344.4|6464.47|6344.47|6464.11|6344.11|9
1656046150000|2022-06-24 04:49:10|6464.34|6344.34|6464.85|6344.85|6464.91|6344.91|6464.34|6344.34|9
1656046160000|2022-06-24 04:49:20|6464.96|6344.96|6464.31|6344.31|6465.09|6345.09|6464.31|6344.31|7
1656046170000|2022-06-24 04:49:30|6464.28|6344.28|6464.75|6344.75|6464.77|6344.77|6464.12|6344.12|9
1656046180000|2022-06-24 04:49:40|6464.77|6344.77|6464.79|6344.79|6464.86|6344.86|6464.74|6344.74|8
1656046190000|2022-06-24 04:49:50|6464.51|6344.51|6463.77|6343.77|6464.55|6344.55|6463.77|6343.77|10
1656046200000|2022-06-24 04:50:00|6463.72|6343.72|6463.47|6343.47|6463.72|6343.72|6463.44|6343.44|8
1656046210000|2022-06-24 04:50:10|6463.48|6343.48|6463.66|6343.66|6463.81|6343.81|6463.48|6343.48|8
1656046220000|2022-06-24 04:50:20|6463.68|6343.68|6463.71|6343.71|6463.79|6343.79|6463.67|6343.67|8
1656046230000|2022-06-24 04:50:30|6463.6|6343.6|6462.84|6342.84|6463.6|6343.6|6462.72|6342.72|8
1656046240000|2022-06-24 04:50:40|6462.93|6342.93|6463.03|6343.03|6463.06|6343.06|6462.9|6342.9|10
1656046250000|2022-06-24 04:50:50|6462.96|6342.96|6462.87|6342.87|6462.99|6342.99|6462.83|6342.83|9
1656046260000|2022-06-24 04:51:00|6462.95|6342.95|6463.27|6343.27|6463.27|6343.27|6462.95|6342.95|10
1656046270000|2022-06-24 04:51:10|6463.3|6343.3|6464.65|6344.65|6464.65|6344.65|6463.3|6343.3|9
1656046280000|2022-06-24 04:51:20|6464.67|6344.67|6464.86|6344.86|6465.23|6345.23|6464.67|6344.67|10
1656046290000|2022-06-24 04:51:30|6464.81|6344.81|6465.47|6345.47|6465.47|6345.47|6464.81|6344.81|9
1656046300000|2022-06-24 04:51:40|6465.67|6345.67|6465.81|6345.81|6465.81|6345.81|6465.67|6345.67|4
1656046310000|2022-06-24 04:51:50|6465.82|6345.82|6466.23|6346.23|6466.23|6346.23|6465.82|6345.82|9
1656046320000|2022-06-24 04:52:00|6466.21|6346.21|6466.42|6346.42|6466.42|6346.42|6466.21|6346.21|8
1656046330000|2022-06-24 04:52:10|6466.39|6346.39|6466.44|6346.44|6466.57|6346.57|6466.2|6346.2|9
1656046340000|2022-06-24 04:52:20|6466.54|6346.54|6466.98|6346.98|6466.98|6346.98|6466.46|6346.46|10
1656046350000|2022-06-24 04:52:30|6467.16|6347.16|6469.88|6349.88|6469.88|6349.88|6467.16|6347.16|10
1656046360000|2022-06-24 04:52:40|6469.91|6349.91|6469.91|6349.91|6470.25|6350.25|6469.66|6349.66|10
1656046370000|2022-06-24 04:52:50|6470.05|6350.05|6470.17|6350.17|6470.33|6350.33|6470.05|6350.05|10
1656046380000|2022-06-24 04:53:00|6470.3|6350.3|6470.43|6350.43|6470.43|6350.43|6470.21|6350.21|10
1656046390000|2022-06-24 04:53:10|6470.3|6350.3|6470.23|6350.23|6470.53|6350.53|6470.23|6350.23|10
1656046400000|2022-06-24 04:53:20|6470.18|6350.18|6469.91|6349.91|6470.22|6350.22|6469.87|6349.87|7
1656046410000|2022-06-24 04:53:30|6469.87|6349.87|6470.9|6350.9|6470.9|6350.9|6469.87|6349.87|9
1656046420000|2022-06-24 04:53:40|6470.86|6350.86|6471.33|6351.33|6471.45|6351.45|6470.86|6350.86|10
1656046430000|2022-06-24 04:53:50|6471.5|6351.5|6471.64|6351.64|6471.72|6351.72|6471.5|6351.5|9
1656046440000|2022-06-24 04:54:00|6471.76|6351.76|6471.6|6351.6|6471.76|6351.76|6471.43|6351.43|10
1656046450000|2022-06-24 04:54:10|6471.53|6351.53|6471.52|6351.52|6471.6|6351.6|6471.37|6351.37|10
1656046460000|2022-06-24 04:54:20|6471.77|6351.77|6471.98|6351.98|6472.03|6352.03|6471.6|6351.6|10
1656046470000|2022-06-24 04:54:30|6472.42|6352.42|6472.94|6352.94|6472.97|6352.97|6472.42|6352.42|9
1656046480000|2022-06-24 04:54:40|6473.15|6353.15|6473.08|6353.08|6473.39|6353.39|6473.08|6353.08|10
1656046490000|2022-06-24 04:54:50|6473.21|6353.21|6473.11|6353.11|6473.28|6353.28|6473.11|6353.11|8
1656046500000|2022-06-24 04:55:00|6473.05|6353.05|6473.22|6353.22|6473.22|6353.22|6472.91|6352.91|10
1656046510000|2022-06-24 04:55:10|6473.24|6353.24|6473.34|6353.34|6473.35|6353.35|6473.24|6353.24|10
1656046520000|2022-06-24 04:55:20|6473.35|6353.35|6473.24|6353.24|6473.42|6353.42|6473.24|6353.24|9
1656046530000|2022-06-24 04:55:30|6473.26|6353.26|6473.27|6353.27|6473.32|6353.32|6473.23|6353.23|8
1656046540000|2022-06-24 04:55:40|6473.21|6353.21|6473.17|6353.17|6473.36|6353.36|6473.17|6353.17|9
1656046550000|2022-06-24 04:55:50|6473.45|6353.45|6474.45|6354.45|6474.45|6354.45|6473.28|6353.28|10
1656046560000|2022-06-24 04:56:00|6474.54|6354.54|6475.96|6355.96|6475.96|6355.96|6474.54|6354.54|10
1656046570000|2022-06-24 04:56:10|6476.01|6356.01|6476.23|6356.23|6476.56|6356.56|6475.86|6355.86|10
1656046580000|2022-06-24 04:56:20|6476.07|6356.07|6476|6356|6476.07|6356.07|6475.95|6355.95|9
1656046590000|2022-06-24 04:56:30|6476.01|6356.01|6476.5|6356.5|6476.51|6356.51|6476.01|6356.01|6
1656046600000|2022-06-24 04:56:40|6476.36|6356.36|6475.88|6355.88|6476.38|6356.38|6475.87|6355.87|10
1656046610000|2022-06-24 04:56:50|6476.01|6356.01|6475.9|6355.9|6476.03|6356.03|6475.83|6355.83|9
1656046620000|2022-06-24 04:57:00|6475.84|6355.84|6476.04|6356.04|6476.06|6356.06|6475.83|6355.83|9
1656046630000|2022-06-24 04:57:10|6476.1|6356.1|6476.6|6356.6|6476.6|6356.6|6476.1|6356.1|10
1656046640000|2022-06-24 04:57:20|6476.59|6356.59|6477.41|6357.41|6477.41|6357.41|6476.56|6356.56|9
1656046650000|2022-06-24 04:57:30|6477.51|6357.51|6477.49|6357.49|6477.55|6357.55|6477.45|6357.45|8
1656046660000|2022-06-24 04:57:40|6477.52|6357.52|6477.76|6357.76|6477.76|6357.76|6477.26|6357.26|10
1656046670000|2022-06-24 04:57:50|6477.9|6357.9|6477.6|6357.6|6477.99|6357.99|6477.6|6357.6|8
1656046680000|2022-06-24 04:58:00|6477.61|6357.61|6477.27|6357.27|6477.61|6357.61|6477.27|6357.27|10
1656046690000|2022-06-24 04:58:10|6477.38|6357.38|6477.35|6357.35|6477.45|6357.45|6477.3|6357.3|10
1656046700000|2022-06-24 04:58:20|6477.03|6357.03|6476.81|6356.81|6477.06|6357.06|6476.58|6356.58|10
1656046710000|2022-06-24 04:58:30|6476.75|6356.75|6477.09|6357.09|6477.16|6357.16|6476.73|6356.73|10
1656046720000|2022-06-24 04:58:40|6477.12|6357.12|6476.7|6356.7|6477.18|6357.18|6476.7|6356.7|10
1656046730000|2022-06-24 04:58:50|6476.63|6356.63|6474.14|6354.14|6476.63|6356.63|6474.14|6354.14|10
1656046740000|2022-06-24 04:59:00|6474.1|6354.1|6474.81|6354.81|6474.81|6354.81|6473.72|6353.72|10
1656046750000|2022-06-24 04:59:10|6474.85|6354.85|6475.56|6355.56|6475.7|6355.7|6474.85|6354.85|10
1656046760000|2022-06-24 04:59:20|6475.36|6355.36|6475.68|6355.68|6475.72|6355.72|6475.25|6355.25|9
1656046770000|2022-06-24 04:59:30|6475.79|6355.79|6475.93|6355.93|6476.27|6356.27|6475.76|6355.76|10
1656046780000|2022-06-24 04:59:40|6476.07|6356.07|6475.8|6355.8|6476.44|6356.44|6475.8|6355.8|7
1656046790000|2022-06-24 04:59:50|6475.42|6355.42|6474.98|6354.98|6475.42|6355.42|6474.9|6354.9|9
1656046800000|2022-06-24 05:00:00|6474.88|6354.88|6474.85|6354.85|6475.17|6355.17|6474.59|6354.59|10
1656046810000|2022-06-24 05:00:10|6474.62|6354.62|6476.38|6356.38|6476.38|6356.38|6474.57|6354.57|10
1656046820000|2022-06-24 05:00:20|6476.19|6356.19|6476.37|6356.37|6476.37|6356.37|6475.92|6355.92|10
1656046830000|2022-06-24 05:00:30|6476.53|6356.53|6476.83|6356.83|6476.83|6356.83|6476.52|6356.52|9
1656046840000|2022-06-24 05:00:40|6476.79|6356.79|6476.64|6356.64|6476.99|6356.99|6476.64|6356.64|10
1656046850000|2022-06-24 05:00:50|6476.54|6356.54|6476.71|6356.71|6476.71|6356.71|6476.52|6356.52|9
1656046860000|2022-06-24 05:01:00|6476.73|6356.73|6476.95|6356.95|6477.07|6357.07|6476.73|6356.73|9
1656046870000|2022-06-24 05:01:10|6476.89|6356.89|6476.7|6356.7|6477.24|6357.24|6476.7|6356.7|10
1656046880000|2022-06-24 05:01:20|6476.62|6356.62|6475.93|6355.93|6476.62|6356.62|6475.93|6355.93|10
1656046890000|2022-06-24 05:01:30|6475.74|6355.74|6474.67|6354.67|6475.74|6355.74|6474.61|6354.61|10
1656046900000|2022-06-24 05:01:40|6474.73|6354.73|6473.74|6353.74|6474.81|6354.81|6473.66|6353.66|10
1656046910000|2022-06-24 05:01:50|6473.57|6353.57|6473.39|6353.39|6473.57|6353.57|6473.23|6353.23|8
1656046920000|2022-06-24 05:02:00|6473.15|6353.15|6473.18|6353.18|6473.32|6353.32|6472.83|6352.83|10
1656046930000|2022-06-24 05:02:10|6473.17|6353.17|6473.53|6353.53|6473.53|6353.53|6473.03|6353.03|9
1656046940000|2022-06-24 05:02:20|6473.92|6353.92|6473.9|6353.9|6474.24|6354.24|6473.75|6353.75|9
1656046950000|2022-06-24 05:02:30|6473.73|6353.73|6473.56|6353.56|6473.88|6353.88|6473.56|6353.56|10
1656046960000|2022-06-24 05:02:40|6473.62|6353.62|6472.78|6352.78|6473.62|6353.62|6472.74|6352.74|10
1656046970000|2022-06-24 05:02:50|6472.7|6352.7|6472.8|6352.8|6472.83|6352.83|6472.7|6352.7|10
1656046980000|2022-06-24 05:03:00|6472.76|6352.76|6473.42|6353.42|6473.64|6353.64|6472.76|6352.76|9
1656046990000|2022-06-24 05:03:10|6473.28|6353.28|6472.71|6352.71|6473.31|6353.31|6472.71|6352.71|10
1656047000000|2022-06-24 05:03:20|6472.74|6352.74|6473.07|6353.07|6473.2|6353.2|6472.74|6352.74|8
1656047010000|2022-06-24 05:03:30|6473.02|6353.02|6473|6353|6473.02|6353.02|6472.79|6352.79|10
1656047020000|2022-06-24 05:03:40|6473.02|6353.02|6473.08|6353.08|6473.36|6353.36|6473.02|6353.02|7
1656047030000|2022-06-24 05:03:50|6473.23|6353.23|6473.07|6353.07|6473.24|6353.24|6473.02|6353.02|9
1656047040000|2022-06-24 05:04:00|6473.02|6353.02|6472.95|6352.95|6473.02|6353.02|6472.9|6352.9|7
1656047050000|2022-06-24 05:04:10|6473|6353|6473.48|6353.48|6473.48|6353.48|6472.98|6352.98|7
1656047060000|2022-06-24 05:04:20|6473.43|6353.43|6473.28|6353.28|6473.55|6353.55|6473.17|6353.17|10
1656047070000|2022-06-24 05:04:30|6473.26|6353.26|6472.52|6352.52|6473.26|6353.26|6472.52|6352.52|10
1656047080000|2022-06-24 05:04:40|6472.51|6352.51|6473.28|6353.28|6473.35|6353.35|6472.51|6352.51|8
1656047090000|2022-06-24 05:04:50|6473.47|6353.47|6473.17|6353.17|6473.47|6353.47|6473.17|6353.17|8
1656047100000|2022-06-24 05:05:00|6473.22|6353.22|6472.58|6352.58|6473.22|6353.22|6472.58|6352.58|9
1656047110000|2022-06-24 05:05:10|6472.22|6352.22|6472.19|6352.19|6472.4|6352.4|6472.15|6352.15|9
1656047120000|2022-06-24 05:05:20|6472.3|6352.3|6472.86|6352.86|6472.89|6352.89|6472.28|6352.28|9
1656047130000|2022-06-24 05:05:30|6472.92|6352.92|6473.21|6353.21|6473.21|6353.21|6472.84|6352.84|8
1656047140000|2022-06-24 05:05:40|6473.23|6353.23|6473.8|6353.8|6473.8|6353.8|6473.17|6353.17|9
1656047150000|2022-06-24 05:05:50|6474.04|6354.04|6474.87|6354.87|6475.03|6355.03|6474.04|6354.04|9
1656047160000|2022-06-24 05:06:00|6475.19|6355.19|6477.11|6357.11|6477.21|6357.21|6475.11|6355.11|10
1656047170000|2022-06-24 05:06:10|6477.12|6357.12|6477.7|6357.7|6477.86|6357.86|6477.12|6357.12|10
1656047180000|2022-06-24 05:06:20|6477.69|6357.69|6479.77|6359.77|6479.81|6359.81|6477.69|6357.69|10
1656047190000|2022-06-24 05:06:30|6479.98|6359.98|6480.64|6360.64|6480.66|6360.66|6479.98|6359.98|10
1656047200000|2022-06-24 05:06:40|6480.6|6360.6|6480.52|6360.52|6480.6|6360.6|6480.14|6360.14|9
1656047210000|2022-06-24 05:06:50|6480.6|6360.6|6480.25|6360.25|6480.6|6360.6|6479.96|6359.96|10
1656047220000|2022-06-24 05:07:00|6480.22|6360.22|6480.5|6360.5|6480.58|6360.58|6480.14|6360.14|9
1656047230000|2022-06-24 05:07:10|6480.52|6360.52|6481.05|6361.05|6481.05|6361.05|6480.49|6360.49|10
1656047240000|2022-06-24 05:07:20|6481.1|6361.1|6481.33|6361.33|6481.33|6361.33|6480.95|6360.95|10
1656047250000|2022-06-24 05:07:30|6481.5|6361.5|6481.14|6361.14|6481.5|6361.5|6481.07|6361.07|10
1656047260000|2022-06-24 05:07:40|6481.27|6361.27|6481.67|6361.67|6481.74|6361.74|6481.27|6361.27|10
1656047270000|2022-06-24 05:07:50|6481.68|6361.68|6481.34|6361.34|6481.97|6361.97|6481.34|6361.34|10
1656047280000|2022-06-24 05:08:00|6481.11|6361.11|6480.63|6360.63|6481.11|6361.11|6480.63|6360.63|8
1656047290000|2022-06-24 05:08:10|6480.33|6360.33|6478.5|6358.5|6480.43|6360.43|6478.5|6358.5|10
1656047300000|2022-06-24 05:08:20|6478.34|6358.34|6477.26|6357.26|6478.34|6358.34|6477.26|6357.26|9
1656047310000|2022-06-24 05:08:30|6477.23|6357.23|6475.87|6355.87|6477.23|6357.23|6475.87|6355.87|9
1656047320000|2022-06-24 05:08:40|6475.6|6355.6|6475.65|6355.65|6475.74|6355.74|6475.45|6355.45|10
1656047330000|2022-06-24 05:08:50|6475.45|6355.45|6475.56|6355.56|6475.56|6355.56|6475.19|6355.19|10
1656047340000|2022-06-24 05:09:00|6475.57|6355.57|6477.51|6357.51|6477.51|6357.51|6475.57|6355.57|10
1656047350000|2022-06-24 05:09:10|6477.63|6357.63|6480.32|6360.32|6480.32|6360.32|6477.63|6357.63|10
1656047360000|2022-06-24 05:09:20|6480.24|6360.24|6482.92|6362.92|6482.92|6362.92|6479.94|6359.94|10
1656047370000|2022-06-24 05:09:30|6482.89|6362.89|6483.97|6363.97|6484.21|6364.21|6482.73|6362.73|10
1656047380000|2022-06-24 05:09:40|6483.99|6363.99|6483.67|6363.67|6484.44|6364.44|6483.67|6363.67|10
1656047390000|2022-06-24 05:09:50|6483.73|6363.73|6483.3|6363.3|6483.73|6363.73|6483.3|6363.3|9
1656047400000|2022-06-24 05:10:00|6483.29|6363.29|6482.85|6362.85|6483.29|6363.29|6482.76|6362.76|10
1656047410000|2022-06-24 05:10:10|6482.98|6362.98|6483.24|6363.24|6483.35|6363.35|6482.81|6362.81|8
1656047420000|2022-06-24 05:10:20|6483.41|6363.41|6483|6363|6483.65|6363.65|6482.96|6362.96|10
1656047430000|2022-06-24 05:10:30|6482.88|6362.88|6481.93|6361.93|6482.96|6362.96|6481.93|6361.93|10
1656047440000|2022-06-24 05:10:40|6481.91|6361.91|6480.57|6360.57|6481.95|6361.95|6480.57|6360.57|10
1656047450000|2022-06-24 05:10:50|6480.72|6360.72|6480.54|6360.54|6480.72|6360.72|6480.54|6360.54|10
1656047460000|2022-06-24 05:11:00|6480.53|6360.53|6480.24|6360.24|6480.53|6360.53|6480.13|6360.13|10
1656047470000|2022-06-24 05:11:10|6480.13|6360.13|6480.19|6360.19|6480.33|6360.33|6480.1|6360.1|10
1656047480000|2022-06-24 05:11:20|6480.22|6360.22|6480.99|6360.99|6480.99|6360.99|6480.13|6360.13|9
1656047490000|2022-06-24 05:11:30|6481.46|6361.46|6481.5|6361.5|6481.55|6361.55|6481.18|6361.18|9
1656047500000|2022-06-24 05:11:40|6481.55|6361.55|6482.8|6362.8|6482.97|6362.97|6481.55|6361.55|10
1656047510000|2022-06-24 05:11:50|6483.21|6363.21|6483.11|6363.11|6483.23|6363.23|6483.06|6363.06|10
1656047520000|2022-06-24 05:12:00|6482.99|6362.99|6482.79|6362.79|6483|6363|6482.79|6362.79|8
1656047530000|2022-06-24 05:12:10|6482.73|6362.73|6483.32|6363.32|6483.32|6363.32|6482.73|6362.73|10
1656047540000|2022-06-24 05:12:20|6483.6|6363.6|6485.11|6365.11|6485.11|6365.11|6483.6|6363.6|10
1656047550000|2022-06-24 05:12:30|6485.17|6365.17|6485.65|6365.65|6485.71|6365.71|6485.17|6365.17|9
1656047560000|2022-06-24 05:12:40|6485.69|6365.69|6485.8|6365.8|6485.8|6365.8|6485.58|6365.58|10
1656047570000|2022-06-24 05:12:50|6485.69|6365.69|6485.96|6365.96|6485.96|6365.96|6485.54|6365.54|10
1656047580000|2022-06-24 05:13:00|6485.81|6365.81|6485.4|6365.4|6485.85|6365.85|6485.4|6365.4|10
1656047590000|2022-06-24 05:13:10|6485.49|6365.49|6486.09|6366.09|6486.23|6366.23|6485.49|6365.49|9
1656047600000|2022-06-24 05:13:20|6486.08|6366.08|6486.5|6366.5|6486.54|6366.54|6486.08|6366.08|10
1656047610000|2022-06-24 05:13:30|6486.57|6366.57|6486.3|6366.3|6486.57|6366.57|6486.17|6366.17|8
1656047620000|2022-06-24 05:13:40|6486.36|6366.36|6486.3|6366.3|6486.45|6366.45|6486.29|6366.29|9
1656047630000|2022-06-24 05:13:50|6486.2|6366.2|6486.07|6366.07|6486.28|6366.28|6486.05|6366.05|9
1656047640000|2022-06-24 05:14:00|6486.06|6366.06|6485.78|6365.78|6486.1|6366.1|6485.78|6365.78|8
1656047650000|2022-06-24 05:14:10|6485.75|6365.75|6486.07|6366.07|6486.07|6366.07|6485.65|6365.65|10
1656047660000|2022-06-24 05:14:20|6486.05|6366.05|6486.07|6366.07|6486.28|6366.28|6486.05|6366.05|9
1656047670000|2022-06-24 05:14:30|6486.09|6366.09|6486.04|6366.04|6486.25|6366.25|6486.04|6366.04|10
1656047680000|2022-06-24 05:14:40|6486.21|6366.21|6484.8|6364.8|6486.21|6366.21|6484.8|6364.8|10
1656047690000|2022-06-24 05:14:50|6484.58|6364.58|6482.84|6362.84|6484.62|6364.62|6482.84|6362.84|9
1656047700000|2022-06-24 05:15:00|6482.31|6362.31|6481.19|6361.19|6482.31|6362.31|6481.04|6361.04|9
1656047710000|2022-06-24 05:15:10|6481.27|6361.27|6481.28|6361.28|6481.33|6361.33|6480.91|6360.91|10
1656047720000|2022-06-24 05:15:20|6481.2|6361.2|6483.19|6363.19|6483.19|6363.19|6481.17|6361.17|10
1656047730000|2022-06-24 05:15:30|6483.37|6363.37|6484.07|6364.07|6484.07|6364.07|6483.37|6363.37|10
1656047740000|2022-06-24 05:15:40|6484.01|6364.01|6483.7|6363.7|6484.06|6364.06|6483.68|6363.68|10
1656047750000|2022-06-24 05:15:50|6483.65|6363.65|6483.63|6363.63|6483.68|6363.68|6483.56|6363.56|9
1656047760000|2022-06-24 05:16:00|6483.74|6363.74|6484|6364|6484.05|6364.05|6483.74|6363.74|9
1656047770000|2022-06-24 05:16:10|6484.02|6364.02|6484.42|6364.42|6484.42|6364.42|6483.91|6363.91|9
1656047780000|2022-06-24 05:16:20|6484.45|6364.45|6484.17|6364.17|6484.54|6364.54|6484.17|6364.17|10
1656047790000|2022-06-24 05:16:30|6483.97|6363.97|6484.39|6364.39|6484.39|6364.39|6483.91|6363.91|10
1656047800000|2022-06-24 05:16:40|6484.51|6364.51|6484.97|6364.97|6484.97|6364.97|6484.42|6364.42|9
1656047810000|2022-06-24 05:16:50|6485.07|6365.07|6485.37|6365.37|6485.42|6365.42|6485.07|6365.07|9
1656047820000|2022-06-24 05:17:00|6485.45|6365.45|6485.37|6365.37|6485.91|6365.91|6485.37|6365.37|6
1656047830000|2022-06-24 05:17:10|6485.44|6365.44|6486.37|6366.37|6486.37|6366.37|6485.44|6365.44|10
1656047840000|2022-06-24 05:17:20|6486.16|6366.16|6486.32|6366.32|6486.5|6366.5|6486.16|6366.16|9
1656047850000|2022-06-24 05:17:30|6486.29|6366.29|6487.6|6367.6|6487.6|6367.6|6486.17|6366.17|8
1656047860000|2022-06-24 05:17:40|6487.75|6367.75|6488.16|6368.16|6488.19|6368.19|6487.71|6367.71|10
1656047870000|2022-06-24 05:17:50|6488.78|6368.78|6488.39|6368.39|6488.78|6368.78|6488.28|6368.28|10
1656047880000|2022-06-24 05:18:00|6488.15|6368.15|6488.32|6368.32|6488.34|6368.34|6488.11|6368.11|9
1656047890000|2022-06-24 05:18:10|6488.5|6368.5|6489.23|6369.23|6489.24|6369.24|6488.5|6368.5|9
1656047900000|2022-06-24 05:18:20|6489.3|6369.3|6490.39|6370.39|6490.39|6370.39|6489.29|6369.29|9
1656047910000|2022-06-24 05:18:30|6490.33|6370.33|6490.88|6370.88|6490.88|6370.88|6490.33|6370.33|8
1656047920000|2022-06-24 05:18:40|6490.94|6370.94|6491.11|6371.11|6491.11|6371.11|6490.84|6370.84|9
1656047930000|2022-06-24 05:18:50|6491.1|6371.1|6491.03|6371.03|6491.13|6371.13|6490.93|6370.93|10
1656047940000|2022-06-24 05:19:00|6491|6371|6490.6|6370.6|6491|6371|6490.51|6370.51|8
1656047950000|2022-06-24 05:19:10|6490.57|6370.57|6490.87|6370.87|6490.87|6370.87|6490.03|6370.03|10
1656047960000|2022-06-24 05:19:20|6490.92|6370.92|6491.15|6371.15|6491.23|6371.23|6490.84|6370.84|9
1656047970000|2022-06-24 05:19:30|6491.14|6371.14|6492.24|6372.24|6492.27|6372.27|6491.14|6371.14|10
1656047980000|2022-06-24 05:19:40|6492.56|6372.56|6492.03|6372.03|6492.56|6372.56|6492.03|6372.03|8
1656047990000|2022-06-24 05:19:50|6492.2|6372.2|6492.79|6372.79|6492.79|6372.79|6491.93|6371.93|9
1656048000000|2022-06-24 05:20:00|6492.8|6372.8|6492.63|6372.63|6492.89|6372.89|6492.63|6372.63|10
1656048010000|2022-06-24 05:20:10|6492.35|6372.35|6492.55|6372.55|6492.55|6372.55|6492.15|6372.15|10
1656048020000|2022-06-24 05:20:20|6492.84|6372.84|6492.68|6372.68|6493.35|6373.35|6492.6|6372.6|9
1656048030000|2022-06-24 05:20:30|6492.62|6372.62|6492.76|6372.76|6492.78|6372.78|6492.54|6372.54|10
1656048040000|2022-06-24 05:20:40|6492.93|6372.93|6493.57|6373.57|6493.59|6373.59|6492.93|6372.93|10
1656048050000|2022-06-24 05:20:50|6493.46|6373.46|6492.79|6372.79|6493.46|6373.46|6492.43|6372.43|9
1656048060000|2022-06-24 05:21:00|6492.72|6372.72|6492.73|6372.73|6492.88|6372.88|6492.63|6372.63|10
1656048070000|2022-06-24 05:21:10|6492.34|6372.34|6492.41|6372.41|6492.55|6372.55|6492.34|6372.34|9
1656048080000|2022-06-24 05:21:20|6492.44|6372.44|6492.83|6372.83|6492.83|6372.83|6492.43|6372.43|9
1656048090000|2022-06-24 05:21:30|6492.72|6372.72|6493.72|6373.72|6493.72|6373.72|6492.62|6372.62|9
1656048100000|2022-06-24 05:21:40|6493.71|6373.71|6494.66|6374.66|6494.66|6374.66|6493.71|6373.71|10
1656048110000|2022-06-24 05:21:50|6494.85|6374.85|6494.12|6374.12|6494.85|6374.85|6494.12|6374.12|9
1656048120000|2022-06-24 05:22:00|6494.1|6374.1|6494.51|6374.51|6494.53|6374.53|6494.05|6374.05|9
1656048130000|2022-06-24 05:22:10|6494.24|6374.24|6494.27|6374.27|6494.51|6374.51|6494.24|6374.24|8
1656048140000|2022-06-24 05:22:20|6494.19|6374.19|6494.3|6374.3|6494.4|6374.4|6494.19|6374.19|10
1656048150000|2022-06-24 05:22:30|6494.43|6374.43|6494.68|6374.68|6494.68|6374.68|6494.43|6374.43|7
1656048160000|2022-06-24 05:22:40|6494.73|6374.73|6494.65|6374.65|6494.73|6374.73|6494.6|6374.6|6
1656048170000|2022-06-24 05:22:50|6494.75|6374.75|6494.91|6374.91|6494.91|6374.91|6494.63|6374.63|8
1656048180000|2022-06-24 05:23:00|6494.86|6374.86|6495.36|6375.36|6495.46|6375.46|6494.86|6374.86|9
1656048190000|2022-06-24 05:23:10|6495.66|6375.66|6495.64|6375.64|6495.67|6375.67|6495.45|6375.45|9
1656048200000|2022-06-24 05:23:20|6495.65|6375.65|6495.41|6375.41|6495.67|6375.67|6495.37|6375.37|10
1656048210000|2022-06-24 05:23:30|6495.52|6375.52|6494.85|6374.85|6495.52|6375.52|6494.85|6374.85|10
1656048220000|2022-06-24 05:23:40|6494.86|6374.86|6494.64|6374.64|6494.86|6374.86|6494.64|6374.64|8
1656048230000|2022-06-24 05:23:50|6494.56|6374.56|6494.24|6374.24|6494.68|6374.68|6494.24|6374.24|10
1656048240000|2022-06-24 05:24:00|6494.06|6374.06|6493.04|6373.04|6494.15|6374.15|6493.03|6373.03|9
1656048250000|2022-06-24 05:24:10|6493.07|6373.07|6492.38|6372.38|6493.07|6373.07|6492.38|6372.38|9
1656048260000|2022-06-24 05:24:20|6492.17|6372.17|6491.42|6371.42|6492.17|6372.17|6491.42|6371.42|10
1656048270000|2022-06-24 05:24:30|6491.37|6371.37|6491.4|6371.4|6491.52|6371.52|6491.36|6371.36|8
1656048280000|2022-06-24 05:24:40|6491.36|6371.36|6491.42|6371.42|6491.5|6371.5|6491.32|6371.32|8
1656048290000|2022-06-24 05:24:50|6491.24|6371.24|6491.12|6371.12|6491.24|6371.24|6491.02|6371.02|7
1656048300000|2022-06-24 05:25:00|6491.02|6371.02|6490.84|6370.84|6491.02|6371.02|6490.65|6370.65|7
1656048310000|2022-06-24 05:25:10|6490.71|6370.71|6490.91|6370.91|6490.91|6370.91|6490.61|6370.61|8
1656048320000|2022-06-24 05:25:20|6491.02|6371.02|6490.49|6370.49|6491.26|6371.26|6490.48|6370.48|10
1656048330000|2022-06-24 05:25:30|6490.4|6370.4|6490.07|6370.07|6490.4|6370.4|6490.02|6370.02|8
1656048340000|2022-06-24 05:25:40|6490.01|6370.01|6487.14|6367.14|6490.01|6370.01|6487.14|6367.14|10
1656048350000|2022-06-24 05:25:50|6486.91|6366.91|6484.74|6364.74|6486.91|6366.91|6484.74|6364.74|10
1656048360000|2022-06-24 05:26:00|6484.52|6364.52|6480.45|6360.45|6484.52|6364.52|6480.45|6360.45|10
1656048370000|2022-06-24 05:26:10|6480.05|6360.05|6475.9|6355.9|6480.05|6360.05|6475.9|6355.9|10
1656048380000|2022-06-24 05:26:20|6475.63|6355.63|6475.05|6355.05|6476.06|6356.06|6474.86|6354.86|10
1656048390000|2022-06-24 05:26:30|6475.08|6355.08|6476.93|6356.93|6477.46|6357.46|6475.06|6355.06|10
1656048400000|2022-06-24 05:26:40|6478.98|6358.98|6482.75|6362.75|6482.75|6362.75|6478.98|6358.98|10
1656048410000|2022-06-24 05:26:50|6482.67|6362.67|6484.97|6364.97|6484.97|6364.97|6482.67|6362.67|10
1656048420000|2022-06-24 05:27:00|6484.82|6364.82|6486.54|6366.54|6486.54|6366.54|6484.82|6364.82|10
1656048430000|2022-06-24 05:27:10|6486.42|6366.42|6492.92|6372.92|6492.92|6372.92|6486.42|6366.42|10
1656048440000|2022-06-24 05:27:20|6492.73|6372.73|6492.98|6372.98|6493.14|6373.14|6492.51|6372.51|10
1656048450000|2022-06-24 05:27:30|6492.69|6372.69|6493.78|6373.78|6493.94|6373.94|6492.69|6372.69|10
1656048460000|2022-06-24 05:27:40|6493.74|6373.74|6495.18|6375.18|6495.34|6375.34|6493.74|6373.74|10
1656048470000|2022-06-24 05:27:50|6495.44|6375.44|6494.81|6374.81|6495.44|6375.44|6494.81|6374.81|10
1656048480000|2022-06-24 05:28:00|6494.67|6374.67|6493.45|6373.45|6494.67|6374.67|6493.45|6373.45|10
1656048490000|2022-06-24 05:28:10|6493.3|6373.3|6492.71|6372.71|6493.3|6373.3|6492.71|6372.71|10
1656048500000|2022-06-24 05:28:20|6492.88|6372.88|6492.4|6372.4|6492.88|6372.88|6492.4|6372.4|10
1656048510000|2022-06-24 05:28:30|6492.48|6372.48|6493.54|6373.54|6493.54|6373.54|6492.3|6372.3|10
1656048520000|2022-06-24 05:28:40|6493.57|6373.57|6495.18|6375.18|6495.18|6375.18|6493.27|6373.27|10
1656048530000|2022-06-24 05:28:50|6495.2|6375.2|6495.6|6375.6|6495.64|6375.64|6495.2|6375.2|9
1656048540000|2022-06-24 05:29:00|6495.59|6375.59|6495.12|6375.12|6495.77|6375.77|6494.81|6374.81|10
1656048550000|2022-06-24 05:29:10|6495.24|6375.24|6495.07|6375.07|6495.38|6375.38|6494.8|6374.8|8
1656048560000|2022-06-24 05:29:20|6495.23|6375.23|6495.88|6375.88|6495.95|6375.95|6495.23|6375.23|9
1656048570000|2022-06-24 05:29:30|6496.03|6376.03|6496.72|6376.72|6496.72|6376.72|6495.95|6375.95|10
1656048580000|2022-06-24 05:29:40|6497.24|6377.24|6497.12|6377.12|6497.24|6377.24|6496.53|6376.53|10
1656048590000|2022-06-24 05:29:50|6497.19|6377.19|6498.2|6378.2|6498.36|6378.36|6497.19|6377.19|10
1656048600000|2022-06-24 05:30:00|6498.08|6378.08|6498.08|6378.08|6498.53|6378.53|6497.98|6377.98|10
1656048610000|2022-06-24 05:30:10|6498.22|6378.22|6500.54|6380.54|6500.84|6380.84|6498.22|6378.22|10
1656048620000|2022-06-24 05:30:20|6500.7|6380.7|6500.62|6380.62|6501.61|6381.61|6500.27|6380.27|10
1656048630000|2022-06-24 05:30:30|6500.46|6380.46|6501.79|6381.79|6502.05|6382.05|6500.46|6380.46|10
1656048640000|2022-06-24 05:30:40|6502.47|6382.47|6502.94|6382.94|6503.18|6383.18|6502.47|6382.47|10
1656048650000|2022-06-24 05:30:50|6503.14|6383.14|6502.85|6382.85|6503.14|6383.14|6502.78|6382.78|10
1656048660000|2022-06-24 05:31:00|6502.84|6382.84|6504.6|6384.6|6504.79|6384.79|6502.69|6382.69|10
1656048670000|2022-06-24 05:31:10|6504.62|6384.62|6505.41|6385.41|6505.44|6385.44|6504.57|6384.57|10
1656048680000|2022-06-24 05:31:20|6505.4|6385.4|6505.75|6385.75|6505.75|6385.75|6505.4|6385.4|10
1656048690000|2022-06-24 05:31:30|6506.29|6386.29|6506.92|6386.92|6507.52|6387.52|6506.29|6386.29|10
1656048700000|2022-06-24 05:31:40|6507.62|6387.62|6507.17|6387.17|6507.69|6387.69|6507.06|6387.06|10
1656048710000|2022-06-24 05:31:50|6507.25|6387.25|6507.39|6387.39|6507.39|6387.39|6506.9|6386.9|10
1656048720000|2022-06-24 05:32:00|6507.2|6387.2|6507.05|6387.05|6507.35|6387.35|6506.96|6386.96|10
1656048730000|2022-06-24 05:32:10|6507.04|6387.04|6506.61|6386.61|6507.04|6387.04|6506.49|6386.49|10
1656048740000|2022-06-24 05:32:20|6506.32|6386.32|6505.5|6385.5|6506.41|6386.41|6505.5|6385.5|10
1656048750000|2022-06-24 05:32:30|6505.33|6385.33|6505.41|6385.41|6505.57|6385.57|6505.33|6385.33|9
1656048760000|2022-06-24 05:32:40|6505.37|6385.37|6505.11|6385.11|6505.37|6385.37|6505.1|6385.1|10
1656048770000|2022-06-24 05:32:50|6505.16|6385.16|6505.61|6385.61|6505.73|6385.73|6505.16|6385.16|9
1656048780000|2022-06-24 05:33:00|6505.54|6385.54|6505.96|6385.96|6505.97|6385.97|6505.54|6385.54|10
1656048790000|2022-06-24 05:33:10|6505.98|6385.98|6506.39|6386.39|6506.82|6386.82|6505.98|6385.98|10
1656048800000|2022-06-24 05:33:20|6506.51|6386.51|6506.29|6386.29|6506.64|6386.64|6506.29|6386.29|10
1656048810000|2022-06-24 05:33:30|6506.3|6386.3|6507.22|6387.22|6507.26|6387.26|6506.24|6386.24|9
1656048820000|2022-06-24 05:33:40|6507.53|6387.53|6507.14|6387.14|6507.53|6387.53|6507.14|6387.14|10
1656048830000|2022-06-24 05:33:50|6507.13|6387.13|6507.12|6387.12|6507.19|6387.19|6506.93|6386.93|10
1656048840000|2022-06-24 05:34:00|6507.13|6387.13|6507.95|6387.95|6507.95|6387.95|6506.98|6386.98|10
1656048850000|2022-06-24 05:34:10|6507.79|6387.79|6508.36|6388.36|6508.56|6388.56|6507.79|6387.79|10
1656048860000|2022-06-24 05:34:20|6508.69|6388.69|6508.65|6388.65|6509.01|6389.01|6508.53|6388.53|10
1656048870000|2022-06-24 05:34:30|6508.7|6388.7|6508.92|6388.92|6509.03|6389.03|6508.57|6388.57|8
1656048880000|2022-06-24 05:34:40|6508.81|6388.81|6508.26|6388.26|6508.83|6388.83|6508.26|6388.26|9
1656048890000|2022-06-24 05:34:50|6508.37|6388.37|6508.38|6388.38|6508.55|6388.55|6508.31|6388.31|9
1656048900000|2022-06-24 05:35:00|6508.24|6388.24|6508.28|6388.28|6508.46|6388.46|6508.24|6388.24|9
1656048910000|2022-06-24 05:35:10|6508.53|6388.53|6507.91|6387.91|6508.62|6388.62|6507.91|6387.91|9
1656048920000|2022-06-24 05:35:20|6507.92|6387.92|6507.58|6387.58|6508.17|6388.17|6507.53|6387.53|10
1656048930000|2022-06-24 05:35:30|6507.52|6387.52|6506.7|6386.7|6507.59|6387.59|6506.7|6386.7|9
1656048940000|2022-06-24 05:35:40|6506.71|6386.71|6506.36|6386.36|6506.8|6386.8|6506.36|6386.36|9
1656048950000|2022-06-24 05:35:50|6505.8|6385.8|6505.11|6385.11|6505.87|6385.87|6505.11|6385.11|9
1656048960000|2022-06-24 05:36:00|6504.99|6384.99|6504.42|6384.42|6505.16|6385.16|6504.42|6384.42|9
1656048970000|2022-06-24 05:36:10|6504.29|6384.29|6503.9|6383.9|6504.29|6384.29|6503.9|6383.9|9
1656048980000|2022-06-24 05:36:20|6503.88|6383.88|6503.27|6383.27|6503.88|6383.88|6503.25|6383.25|9
1656048990000|2022-06-24 05:36:30|6503.33|6383.33|6503.44|6383.44|6503.44|6383.44|6503.09|6383.09|8
1656049000000|2022-06-24 05:36:40|6503.55|6383.55|6503.14|6383.14|6503.61|6383.61|6503.14|6383.14|10
1656049010000|2022-06-24 05:36:50|6503|6383|6502.69|6382.69|6503|6383|6502.69|6382.69|10
1656049020000|2022-06-24 05:37:00|6502.71|6382.71|6502.68|6382.68|6502.9|6382.9|6502.44|6382.44|10
1656049030000|2022-06-24 05:37:10|6502.73|6382.73|6502.85|6382.85|6502.95|6382.95|6502.73|6382.73|5
1656049040000|2022-06-24 05:37:20|6502.84|6382.84|6502.99|6382.99|6503.05|6383.05|6502.84|6382.84|8
1656049050000|2022-06-24 05:37:30|6503.08|6383.08|6503.65|6383.65|6503.86|6383.86|6503.08|6383.08|10
1656049060000|2022-06-24 05:37:40|6503.64|6383.64|6504.2|6384.2|6504.2|6384.2|6503.59|6383.59|10
1656049070000|2022-06-24 05:37:50|6504.11|6384.11|6504.78|6384.78|6504.78|6384.78|6504.11|6384.11|9
1656049080000|2022-06-24 05:38:00|6504.9|6384.9|6505.46|6385.46|6505.51|6385.51|6504.9|6384.9|9
1656049090000|2022-06-24 05:38:10|6505.49|6385.49|6505.06|6385.06|6505.49|6385.49|6505.05|6385.05|9
1656049100000|2022-06-24 05:38:20|6505.23|6385.23|6505.53|6385.53|6505.53|6385.53|6505.11|6385.11|9
1656049110000|2022-06-24 05:38:30|6505.6|6385.6|6506.11|6386.11|6506.33|6386.33|6505.6|6385.6|9
1656049120000|2022-06-24 05:38:40|6506.21|6386.21|6506.24|6386.24|6506.53|6386.53|6506.21|6386.21|7
1656049130000|2022-06-24 05:38:50|6506.25|6386.25|6506.74|6386.74|6506.75|6386.75|6506.1|6386.1|9
1656049140000|2022-06-24 05:39:00|6506.68|6386.68|6506.7|6386.7|6506.94|6386.94|6506.68|6386.68|9
1656049150000|2022-06-24 05:39:10|6506.66|6386.66|6505.63|6385.63|6506.66|6386.66|6505.63|6385.63|9
1656049160000|2022-06-24 05:39:20|6505.64|6385.64|6506.09|6386.09|6506.09|6386.09|6505.64|6385.64|8
1656049170000|2022-06-24 05:39:30|6506.23|6386.23|6506.73|6386.73|6506.73|6386.73|6506.2|6386.2|10
1656049180000|2022-06-24 05:39:40|6506.84|6386.84|6506.7|6386.7|6507.02|6387.02|6506.66|6386.66|9
1656049190000|2022-06-24 05:39:50|6506.71|6386.71|6506.03|6386.03|6506.75|6386.75|6506.03|6386.03|8
1656049200000|2022-06-24 05:40:00|6506.43|6386.43|6507.44|6387.44|6507.5|6387.5|6506.43|6386.43|10
1656049210000|2022-06-24 05:40:10|6507.28|6387.28|6507.14|6387.14|6507.36|6387.36|6507.14|6387.14|9
1656049220000|2022-06-24 05:40:20|6507.13|6387.13|6507.27|6387.27|6507.72|6387.72|6507.03|6387.03|9
1656049230000|2022-06-24 05:40:30|6507.19|6387.19|6507.38|6387.38|6507.56|6387.56|6507.19|6387.19|9
1656049240000|2022-06-24 05:40:40|6507.35|6387.35|6507.52|6387.52|6507.52|6387.52|6507.21|6387.21|8
1656049250000|2022-06-24 05:40:50|6507.5|6387.5|6507.69|6387.69|6507.69|6387.69|6507.5|6387.5|7
1656049260000|2022-06-24 05:41:00|6507.68|6387.68|6507.83|6387.83|6507.83|6387.83|6507.68|6387.68|7
1656049270000|2022-06-24 05:41:10|6507.9|6387.9|6507.84|6387.84|6507.98|6387.98|6507.81|6387.81|7
1656049280000|2022-06-24 05:41:20|6507.87|6387.87|6509.11|6389.11|6509.11|6389.11|6507.77|6387.77|10
1656049290000|2022-06-24 05:41:30|6509.36|6389.36|6510.32|6390.32|6510.32|6390.32|6509.36|6389.36|9
1656049300000|2022-06-24 05:41:40|6510.34|6390.34|6514.13|6394.13|6514.13|6394.13|6510.34|6390.34|10
1656049310000|2022-06-24 05:41:50|6514.08|6394.08|6514.24|6394.24|6514.7|6394.7|6513.92|6393.92|10
1656049320000|2022-06-24 05:42:00|6513.99|6393.99|6513.85|6393.85|6514.11|6394.11|6513.74|6393.74|9
1656049330000|2022-06-24 05:42:10|6513.87|6393.87|6514|6394|6514.18|6394.18|6513.67|6393.67|9
1656049340000|2022-06-24 05:42:20|6513.89|6393.89|6514.41|6394.41|6514.43|6394.43|6513.89|6393.89|10
1656049350000|2022-06-24 05:42:30|6514.15|6394.15|6514.83|6394.83|6514.83|6394.83|6514.15|6394.15|10
1656049360000|2022-06-24 05:42:40|6514.92|6394.92|6515.23|6395.23|6515.29|6395.29|6514.85|6394.85|9
1656049370000|2022-06-24 05:42:50|6515.18|6395.18|6515.63|6395.63|6515.63|6395.63|6515|6395|10
1656049380000|2022-06-24 05:43:00|6515.53|6395.53|6515.32|6395.32|6515.83|6395.83|6515.32|6395.32|10
1656049390000|2022-06-24 05:43:10|6515.71|6395.71|6516.53|6396.53|6516.53|6396.53|6515.45|6395.45|10
1656049400000|2022-06-24 05:43:20|6516.72|6396.72|6516.98|6396.98|6516.98|6396.98|6516.27|6396.27|9
1656049410000|2022-06-24 05:43:30|6517.04|6397.04|6516.37|6396.37|6517.04|6397.04|6516.37|6396.37|10
1656049420000|2022-06-24 05:43:40|6516.89|6396.89|6516.03|6396.03|6516.89|6396.89|6516.03|6396.03|9
1656049430000|2022-06-24 05:43:50|6516.1|6396.1|6516|6396|6516.36|6396.36|6515.98|6395.98|9
1656049440000|2022-06-24 05:44:00|6516.07|6396.07|6515.98|6395.98|6516.13|6396.13|6515.85|6395.85|10
1656049450000|2022-06-24 05:44:10|6516.04|6396.04|6515.93|6395.93|6516.09|6396.09|6515.79|6395.79|10
1656049460000|2022-06-24 05:44:20|6515.82|6395.82|6515.97|6395.97|6516.03|6396.03|6515.82|6395.82|10
1656049470000|2022-06-24 05:44:30|6515.88|6395.88|6515.83|6395.83|6515.91|6395.91|6515.79|6395.79|10
1656049480000|2022-06-24 05:44:40|6515.87|6395.87|6515.48|6395.48|6515.93|6395.93|6515.48|6395.48|9
1656049490000|2022-06-24 05:44:50|6515.6|6395.6|6515.47|6395.47|6515.6|6395.6|6515.37|6395.37|9
1656049500000|2022-06-24 05:45:00|6515.45|6395.45|6516.4|6396.4|6516.4|6396.4|6515.07|6395.07|10
1656049510000|2022-06-24 05:45:10|6516.34|6396.34|6515.81|6395.81|6516.37|6396.37|6515.55|6395.55|10
1656049520000|2022-06-24 05:45:20|6515.72|6395.72|6514.43|6394.43|6515.72|6395.72|6514.38|6394.38|10
1656049530000|2022-06-24 05:45:30|6514.68|6394.68|6514.25|6394.25|6514.68|6394.68|6514.25|6394.25|10
1656049540000|2022-06-24 05:45:40|6513.84|6393.84|6513.94|6393.94|6514.06|6394.06|6513.63|6393.63|10
1656049550000|2022-06-24 05:45:50|6513.98|6393.98|6514.28|6394.28|6514.28|6394.28|6513.98|6393.98|10
1656049560000|2022-06-24 05:46:00|6514.17|6394.17|6514.08|6394.08|6514.33|6394.33|6513.98|6393.98|10
1656049570000|2022-06-24 05:46:10|6514.32|6394.32|6514.32|6394.32|6514.48|6394.48|6514.32|6394.32|8
1656049580000|2022-06-24 05:46:20|6514.36|6394.36|6514.32|6394.32|6514.48|6394.48|6514.32|6394.32|8
1656049590000|2022-06-24 05:46:30|6514.5|6394.5|6514.48|6394.48|6514.54|6394.54|6514.08|6394.08|9
1656049600000|2022-06-24 05:46:40|6514.5|6394.5|6514.27|6394.27|6514.6|6394.6|6514.27|6394.27|9
1656049610000|2022-06-24 05:46:50|6513.68|6393.68|6513.03|6393.03|6513.68|6393.68|6513.03|6393.03|9
1656049620000|2022-06-24 05:47:00|6513.05|6393.05|6512.81|6392.81|6513.05|6393.05|6512.74|6392.74|8
1656049630000|2022-06-24 05:47:10|6512.56|6392.56|6512.39|6392.39|6512.58|6392.58|6512.35|6392.35|9
1656049640000|2022-06-24 05:47:20|6512.33|6392.33|6512.36|6392.36|6512.36|6392.36|6512.02|6392.02|10
1656049650000|2022-06-24 05:47:30|6512.59|6392.59|6513.12|6393.12|6513.29|6393.29|6512.59|6392.59|9
1656049660000|2022-06-24 05:47:40|6513.44|6393.44|6514.4|6394.4|6514.4|6394.4|6513.23|6393.23|10
1656049670000|2022-06-24 05:47:50|6514.58|6394.58|6515.45|6395.45|6515.45|6395.45|6514.58|6394.58|10
1656049680000|2022-06-24 05:48:00|6515.19|6395.19|6515.22|6395.22|6515.7|6395.7|6514.94|6394.94|10
1656049690000|2022-06-24 05:48:10|6515.26|6395.26|6515.26|6395.26|6515.71|6395.71|6515.22|6395.22|10
1656049700000|2022-06-24 05:48:20|6515.24|6395.24|6514.07|6394.07|6515.24|6395.24|6514.07|6394.07|10
1656049710000|2022-06-24 05:48:30|6514.01|6394.01|6513.7|6393.7|6514.01|6394.01|6513.61|6393.61|10
1656049720000|2022-06-24 05:48:40|6513.74|6393.74|6514.13|6394.13|6514.15|6394.15|6513.73|6393.73|10
1656049730000|2022-06-24 05:48:50|6514.14|6394.14|6513.93|6393.93|6514.15|6394.15|6513.93|6393.93|8
1656049740000|2022-06-24 05:49:00|6513.87|6393.87|6513.18|6393.18|6513.87|6393.87|6513.15|6393.15|9
1656049750000|2022-06-24 05:49:10|6513.13|6393.13|6513.02|6393.02|6513.13|6393.13|6512.82|6392.82|10
1656049760000|2022-06-24 05:49:20|6512.92|6392.92|6513.02|6393.02|6513.04|6393.04|6512.79|6392.79|9
1656049770000|2022-06-24 05:49:30|6513.03|6393.03|6513.49|6393.49|6513.49|6393.49|6513.03|6393.03|6
1656049780000|2022-06-24 05:49:40|6513.35|6393.35|6513.42|6393.42|6513.54|6393.54|6513.32|6393.32|10
1656049790000|2022-06-24 05:49:50|6513.4|6393.4|6513.25|6393.25|6513.4|6393.4|6513.25|6393.25|9
1656049800000|2022-06-24 05:50:00|6513.15|6393.15|6512.41|6392.41|6513.15|6393.15|6512.24|6392.24|10
1656049810000|2022-06-24 05:50:10|6512.51|6392.51|6513.31|6393.31|6513.31|6393.31|6512.48|6392.48|10
1656049820000|2022-06-24 05:50:20|6513.34|6393.34|6513.92|6393.92|6513.92|6393.92|6513.31|6393.31|9
1656049830000|2022-06-24 05:50:30|6514.18|6394.18|6514.96|6394.96|6515.04|6395.04|6514.18|6394.18|9
1656049840000|2022-06-24 05:50:40|6515.38|6395.38|6515.91|6395.91|6515.91|6395.91|6515.38|6395.38|10
1656049850000|2022-06-24 05:50:50|6515.52|6395.52|6515.29|6395.29|6515.64|6395.64|6515.25|6395.25|10
1656049860000|2022-06-24 05:51:00|6515.44|6395.44|6515.59|6395.59|6515.68|6395.68|6515.44|6395.44|8
1656049870000|2022-06-24 05:51:10|6515.76|6395.76|6515.75|6395.75|6516|6396|6515.73|6395.73|9
1656049880000|2022-06-24 05:51:20|6515.79|6395.79|6515.83|6395.83|6515.94|6395.94|6515.38|6395.38|10
1656049890000|2022-06-24 05:51:30|6515.73|6395.73|6515.42|6395.42|6515.73|6395.73|6515.29|6395.29|9
1656049900000|2022-06-24 05:51:40|6515.39|6395.39|6515.03|6395.03|6515.39|6395.39|6514.99|6394.99|10
1656049910000|2022-06-24 05:51:50|6515.05|6395.05|6514.47|6394.47|6515.05|6395.05|6514.47|6394.47|8
1656049920000|2022-06-24 05:52:00|6514.49|6394.49|6514.77|6394.77|6514.77|6394.77|6514.3|6394.3|8
1656049930000|2022-06-24 05:52:10|6514.53|6394.53|6514.02|6394.02|6514.62|6394.62|6513.96|6393.96|10
1656049940000|2022-06-24 05:52:20|6513.94|6393.94|6512.55|6392.55|6513.94|6393.94|6512.55|6392.55|10
1656049950000|2022-06-24 05:52:30|6512.11|6392.11|6511.09|6391.09|6512.13|6392.13|6511.06|6391.06|10
1656049960000|2022-06-24 05:52:40|6510.92|6390.92|6510.67|6390.67|6510.99|6390.99|6510.67|6390.67|10
1656049970000|2022-06-24 05:52:50|6510.87|6390.87|6510.42|6390.42|6510.87|6390.87|6510.23|6390.23|9
1656049980000|2022-06-24 05:53:00|6510.46|6390.46|6510.58|6390.58|6510.58|6390.58|6510.3|6390.3|9
1656049990000|2022-06-24 05:53:10|6510.9|6390.9|6510.96|6390.96|6511.72|6391.72|6510.89|6390.89|10
1656050000000|2022-06-24 05:53:20|6510.9|6390.9|6510.41|6390.41|6510.9|6390.9|6510.4|6390.4|9
1656050010000|2022-06-24 05:53:30|6510.7|6390.7|6511.1|6391.1|6511.24|6391.24|6510.7|6390.7|8
1656050020000|2022-06-24 05:53:40|6511.09|6391.09|6510.97|6390.97|6511.27|6391.27|6510.97|6390.97|9
1656050030000|2022-06-24 05:53:50|6510.7|6390.7|6510.1|6390.1|6510.7|6390.7|6510.1|6390.1|10
1656050040000|2022-06-24 05:54:00|6510.19|6390.19|6510.01|6390.01|6510.22|6390.22|6509.96|6389.96|9
1656050050000|2022-06-24 05:54:10|6510.03|6390.03|6510.3|6390.3|6510.3|6390.3|6509.97|6389.97|9
1656050060000|2022-06-24 05:54:20|6510.29|6390.29|6510.34|6390.34|6510.42|6390.42|6510.23|6390.23|8
1656050070000|2022-06-24 05:54:30|6510.08|6390.08|6510.15|6390.15|6510.5|6390.5|6510.08|6390.08|10
1656050080000|2022-06-24 05:54:40|6510.13|6390.13|6509.68|6389.68|6510.14|6390.14|6509.68|6389.68|10
1656050090000|2022-06-24 05:54:50|6509.67|6389.67|6509.32|6389.32|6509.78|6389.78|6509.08|6389.08|10
1656050100000|2022-06-24 05:55:00|6509.29|6389.29|6508.81|6388.81|6509.34|6389.34|6508.81|6388.81|10
1656050110000|2022-06-24 05:55:10|6508.79|6388.79|6508.9|6388.9|6508.95|6388.95|6508.56|6388.56|9
1656050120000|2022-06-24 05:55:20|6508.86|6388.86|6508.43|6388.43|6508.86|6388.86|6508.2|6388.2|9
1656050130000|2022-06-24 05:55:30|6508.34|6388.34|6507.53|6387.53|6508.34|6388.34|6507.32|6387.32|10
1656050140000|2022-06-24 05:55:40|6507.44|6387.44|6505.67|6385.67|6507.48|6387.48|6505.67|6385.67|10
1656050150000|2022-06-24 05:55:50|6505.48|6385.48|6504.05|6384.05|6505.48|6385.48|6504.05|6384.05|10
1656050160000|2022-06-24 05:56:00|6503.88|6383.88|6503.07|6383.07|6504.19|6384.19|6503.07|6383.07|10
1656050170000|2022-06-24 05:56:10|6503.3|6383.3|6502.64|6382.64|6503.37|6383.37|6502.44|6382.44|10
1656050180000|2022-06-24 05:56:20|6502.57|6382.57|6501.51|6381.51|6502.87|6382.87|6500.92|6380.92|10
1656050190000|2022-06-24 05:56:30|6501.98|6381.98|6502.14|6382.14|6502.27|6382.27|6501.98|6381.98|10
1656050200000|2022-06-24 05:56:40|6501.84|6381.84|6500.18|6380.18|6501.84|6381.84|6499.9|6379.9|10
1656050210000|2022-06-24 05:56:50|6499.15|6379.15|6498.23|6378.23|6499.15|6379.15|6498.22|6378.22|10
1656050220000|2022-06-24 05:57:00|6497.98|6377.98|6496.88|6376.88|6497.98|6377.98|6496.65|6376.65|10
1656050230000|2022-06-24 05:57:10|6496.78|6376.78|6494.26|6374.26|6497.06|6377.06|6493.87|6373.87|10
1656050240000|2022-06-24 05:57:20|6493.02|6373.02|6489.22|6369.22|6493.02|6373.02|6489.15|6369.15|10
1656050250000|2022-06-24 05:57:30|6488.57|6368.57|6487.4|6367.4|6488.57|6368.57|6487.18|6367.18|10
1656050260000|2022-06-24 05:57:40|6487.55|6367.55|6486.66|6366.66|6487.57|6367.57|6486.64|6366.64|10
1656050270000|2022-06-24 05:57:50|6486.6|6366.6|6483.53|6363.53|6486.6|6366.6|6483.53|6363.53|10
1656050280000|2022-06-24 05:58:00|6482.96|6362.96|6480.97|6360.97|6482.96|6362.96|6480.97|6360.97|10
1656050290000|2022-06-24 05:58:10|6480.96|6360.96|6476.85|6356.85|6480.96|6360.96|6476.85|6356.85|10
1656050300000|2022-06-24 05:58:20|6476.25|6356.25|6472.28|6352.28|6476.25|6356.25|6472.28|6352.28|10
1656050310000|2022-06-24 05:58:30|6471.84|6351.84|6469.71|6349.71|6471.84|6351.84|6469.71|6349.71|10
1656050320000|2022-06-24 05:58:40|6469.35|6349.35|6465.63|6345.63|6469.35|6349.35|6465.63|6345.63|9
1656050330000|2022-06-24 05:58:50|6463.74|6343.74|6454.82|6334.82|6463.74|6343.74|6454.82|6334.82|10
1656050340000|2022-06-24 05:59:00|6451.76|6331.76|6445.47|6325.47|6451.76|6331.76|6445.47|6325.47|10
1656050350000|2022-06-24 05:59:10|6445.52|6325.52|6439.83|6319.83|6445.52|6325.52|6439.67|6319.67|10
1656050360000|2022-06-24 05:59:20|6440.01|6320.01|6437.08|6317.08|6440.01|6320.01|6437.08|6317.08|10
1656050370000|2022-06-24 05:59:30|6436.7|6316.7|6437.35|6317.35|6437.61|6317.61|6436|6316|10
1656050380000|2022-06-24 05:59:40|6437.12|6317.12|6438.75|6318.75|6439.3|6319.3|6437.12|6317.12|10
1656050390000|2022-06-24 05:59:50|6439.42|6319.42|6439.49|6319.49|6439.97|6319.97|6439.24|6319.24|10
1656050400000|2022-06-24 06:00:00|6440.08|6320.08|6441.08|6321.08|6441.28|6321.28|6439.92|6319.92|10
1656050410000|2022-06-24 06:00:10|6440.72|6320.72|6440.16|6320.16|6440.72|6320.72|6440.03|6320.03|10
1656050420000|2022-06-24 06:00:20|6440.44|6320.44|6441.6|6321.6|6441.6|6321.6|6440.28|6320.28|9
1656050430000|2022-06-24 06:00:30|6441.8|6321.8|6443.35|6323.35|6443.35|6323.35|6441.75|6321.75|10
1656050440000|2022-06-24 06:00:40|6443.36|6323.36|6440.37|6320.37|6443.36|6323.36|6440.37|6320.37|10
1656050450000|2022-06-24 06:00:50|6440.03|6320.03|6438.93|6318.93|6440.7|6320.7|6438.37|6318.37|10
1656050460000|2022-06-24 06:01:00|6438.69|6318.69|6435.07|6315.07|6438.69|6318.69|6434.63|6314.63|10
1656050470000|2022-06-24 06:01:10|6434.86|6314.86|6434.26|6314.26|6434.86|6314.86|6434.26|6314.26|10
1656050480000|2022-06-24 06:01:20|6434.14|6314.14|6432.54|6312.54|6434.17|6314.17|6432.54|6312.54|10
1656050490000|2022-06-24 06:01:30|6432.19|6312.19|6431.01|6311.01|6432.36|6312.36|6430.85|6310.85|10
1656050500000|2022-06-24 06:01:40|6430.82|6310.82|6429.65|6309.65|6430.94|6310.94|6429.22|6309.22|10
1656050510000|2022-06-24 06:01:50|6429.75|6309.75|6430.55|6310.55|6430.84|6310.84|6429.75|6309.75|10
1656050520000|2022-06-24 06:02:00|6430.46|6310.46|6428.84|6308.84|6430.46|6310.46|6428.84|6308.84|10
1656050530000|2022-06-24 06:02:10|6429.01|6309.01|6431.83|6311.83|6431.84|6311.84|6429.01|6309.01|10
1656050540000|2022-06-24 06:02:20|6431.73|6311.73|6432.13|6312.13|6432.61|6312.61|6431.73|6311.73|10
1656050550000|2022-06-24 06:02:30|6432|6312|6434.08|6314.08|6434.08|6314.08|6432|6312|10
1656050560000|2022-06-24 06:02:40|6433.8|6313.8|6435.49|6315.49|6435.49|6315.49|6433.8|6313.8|9
1656050570000|2022-06-24 06:02:50|6435.67|6315.67|6435.53|6315.53|6436.31|6316.31|6435.41|6315.41|9
1656050580000|2022-06-24 06:03:00|6435.79|6315.79|6435.4|6315.4|6435.79|6315.79|6434.86|6314.86|9
1656050590000|2022-06-24 06:03:10|6435.2|6315.2|6436.09|6316.09|6436.09|6316.09|6435.06|6315.06|10
1656050600000|2022-06-24 06:03:20|6437.11|6317.11|6438.01|6318.01|6438.05|6318.05|6436.67|6316.67|10
1656050610000|2022-06-24 06:03:30|6438.08|6318.08|6438.83|6318.83|6438.83|6318.83|6437.76|6317.76|10
1656050620000|2022-06-24 06:03:40|6438.26|6318.26|6439.09|6319.09|6439.09|6319.09|6438.26|6318.26|10
1656050630000|2022-06-24 06:03:50|6439.24|6319.24|6438.86|6318.86|6439.41|6319.41|6438.76|6318.76|10
1656050640000|2022-06-24 06:04:00|6439.23|6319.23|6438.87|6318.87|6439.24|6319.24|6438.57|6318.57|10
1656050650000|2022-06-24 06:04:10|6438.82|6318.82|6439.21|6319.21|6439.21|6319.21|6438.44|6318.44|10
1656050660000|2022-06-24 06:04:20|6438.73|6318.73|6440.3|6320.3|6440.3|6320.3|6438.73|6318.73|10
1656050670000|2022-06-24 06:04:30|6440.53|6320.53|6440.99|6320.99|6440.99|6320.99|6439.96|6319.96|10
1656050680000|2022-06-24 06:04:40|6441.44|6321.44|6441.45|6321.45|6441.62|6321.62|6440.91|6320.91|10
1656050690000|2022-06-24 06:04:50|6441.88|6321.88|6442.07|6322.07|6442.2|6322.2|6441.33|6321.33|10
1656050700000|2022-06-24 06:05:00|6442.02|6322.02|6440.86|6320.86|6442.02|6322.02|6440.75|6320.75|10
1656050710000|2022-06-24 06:05:10|6440.87|6320.87|6439.76|6319.76|6440.95|6320.95|6439.52|6319.52|9
1656050720000|2022-06-24 06:05:20|6439.89|6319.89|6443.83|6323.83|6443.83|6323.83|6439.89|6319.89|10
1656050730000|2022-06-24 06:05:30|6444.01|6324.01|6446.64|6326.64|6446.64|6326.64|6444.01|6324.01|10
1656050740000|2022-06-24 06:05:40|6447.07|6327.07|6446.82|6326.82|6447.43|6327.43|6446.45|6326.45|10
1656050750000|2022-06-24 06:05:50|6446.89|6326.89|6447.17|6327.17|6447.25|6327.25|6446.39|6326.39|10
1656050760000|2022-06-24 06:06:00|6447.09|6327.09|6447.65|6327.65|6447.74|6327.74|6446.86|6326.86|10
1656050770000|2022-06-24 06:06:10|6448.07|6328.07|6447.9|6327.9|6448.13|6328.13|6447.82|6327.82|10
1656050780000|2022-06-24 06:06:20|6448|6328|6447.42|6327.42|6448|6328|6447.27|6327.27|10
1656050790000|2022-06-24 06:06:30|6447.4|6327.4|6447.85|6327.85|6448|6328|6447.32|6327.32|10
1656050800000|2022-06-24 06:06:40|6447.68|6327.68|6448.4|6328.4|6448.47|6328.47|6447.62|6327.62|10
1656050810000|2022-06-24 06:06:50|6448.2|6328.2|6447.8|6327.8|6448.2|6328.2|6447.69|6327.69|10
1656050820000|2022-06-24 06:07:00|6447.75|6327.75|6448.04|6328.04|6448.31|6328.31|6447.75|6327.75|10
1656050830000|2022-06-24 06:07:10|6448.27|6328.27|6448.93|6328.93|6448.96|6328.96|6448.16|6328.16|10
1656050840000|2022-06-24 06:07:20|6449.02|6329.02|6449.54|6329.54|6449.54|6329.54|6448.78|6328.78|10
1656050850000|2022-06-24 06:07:30|6449.72|6329.72|6449.99|6329.99|6449.99|6329.99|6449.6|6329.6|10
1656050860000|2022-06-24 06:07:40|6449.94|6329.94|6450.52|6330.52|6450.55|6330.55|6449.79|6329.79|10
1656050870000|2022-06-24 06:07:50|6450.73|6330.73|6451.54|6331.54|6451.54|6331.54|6450.38|6330.38|10
1656050880000|2022-06-24 06:08:00|6450.98|6330.98|6450.17|6330.17|6451.22|6331.22|6450.17|6330.17|9
1656050890000|2022-06-24 06:08:10|6450.13|6330.13|6449.69|6329.69|6450.41|6330.41|6449.69|6329.69|9
1656050900000|2022-06-24 06:08:20|6449.74|6329.74|6449.34|6329.34|6449.74|6329.74|6449.29|6329.29|10
1656050910000|2022-06-24 06:08:30|6449.19|6329.19|6449.81|6329.81|6449.81|6329.81|6449.19|6329.19|10
1656050920000|2022-06-24 06:08:40|6449.71|6329.71|6450.59|6330.59|6450.59|6330.59|6449.71|6329.71|10
1656050930000|2022-06-24 06:08:50|6450.53|6330.53|6451.12|6331.12|6451.16|6331.16|6450.53|6330.53|9
1656050940000|2022-06-24 06:09:00|6451.23|6331.23|6451.02|6331.02|6451.23|6331.23|6450.64|6330.64|10
1656050950000|2022-06-24 06:09:10|6450.92|6330.92|6450.41|6330.41|6451.18|6331.18|6450.41|6330.41|10
1656050960000|2022-06-24 06:09:20|6450.24|6330.24|6450.31|6330.31|6450.44|6330.44|6450.06|6330.06|10
1656050970000|2022-06-24 06:09:30|6450.21|6330.21|6449.32|6329.32|6450.36|6330.36|6449.32|6329.32|10
1656050980000|2022-06-24 06:09:40|6449.18|6329.18|6448.67|6328.67|6449.31|6329.31|6448.62|6328.62|9
1656050990000|2022-06-24 06:09:50|6448.71|6328.71|6448.16|6328.16|6448.85|6328.85|6448.16|6328.16|8
1656051000000|2022-06-24 06:10:00|6448.31|6328.31|6448.84|6328.84|6448.84|6328.84|6448.07|6328.07|10
1656051010000|2022-06-24 06:10:10|6448.95|6328.95|6450.24|6330.24|6450.24|6330.24|6448.91|6328.91|10
1656051020000|2022-06-24 06:10:20|6450.1|6330.1|6450.27|6330.27|6450.3|6330.3|6450.07|6330.07|9
1656051030000|2022-06-24 06:10:30|6450.18|6330.18|6450.16|6330.16|6450.32|6330.32|6450.13|6330.13|10
1656051040000|2022-06-24 06:10:40|6450.13|6330.13|6449.75|6329.75|6450.13|6330.13|6449.75|6329.75|9
1656051050000|2022-06-24 06:10:50|6449.68|6329.68|6450.06|6330.06|6450.06|6330.06|6449.39|6329.39|9
1656051060000|2022-06-24 06:11:00|6450.22|6330.22|6450.41|6330.41|6450.41|6330.41|6450.14|6330.14|10
1656051070000|2022-06-24 06:11:10|6450.67|6330.67|6450|6330|6450.68|6330.68|6450|6330|10
1656051080000|2022-06-24 06:11:20|6450.22|6330.22|6449.04|6329.04|6450.22|6330.22|6449.04|6329.04|10
1656051090000|2022-06-24 06:11:30|6448.58|6328.58|6448.65|6328.65|6448.78|6328.78|6448.23|6328.23|10
1656051100000|2022-06-24 06:11:40|6448.92|6328.92|6448.38|6328.38|6448.92|6328.92|6448.22|6328.22|10
1656051110000|2022-06-24 06:11:50|6448.14|6328.14|6445.86|6325.86|6448.26|6328.26|6445.82|6325.82|10
1656051120000|2022-06-24 06:12:00|6445.53|6325.53|6443.09|6323.09|6445.53|6325.53|6442.95|6322.95|10
1656051130000|2022-06-24 06:12:10|6443.27|6323.27|6441.26|6321.26|6443.39|6323.39|6441.26|6321.26|10
1656051140000|2022-06-24 06:12:20|6441.23|6321.23|6441.16|6321.16|6441.66|6321.66|6440.82|6320.82|10
1656051150000|2022-06-24 06:12:30|6441.07|6321.07|6438.46|6318.46|6441.07|6321.07|6438.46|6318.46|10
1656051160000|2022-06-24 06:12:40|6439.04|6319.04|6438.02|6318.02|6439.04|6319.04|6438.02|6318.02|10
1656051170000|2022-06-24 06:12:50|6438.54|6318.54|6437.8|6317.8|6438.57|6318.57|6437.65|6317.65|10
1656051180000|2022-06-24 06:13:00|6437.71|6317.71|6437.77|6317.77|6438.21|6318.21|6437.39|6317.39|10
1656051190000|2022-06-24 06:13:10|6437.66|6317.66|6438.36|6318.36|6438.59|6318.59|6437.66|6317.66|9
1656051200000|2022-06-24 06:13:20|6438.71|6318.71|6438.75|6318.75|6438.95|6318.95|6437.78|6317.78|10
1656051210000|2022-06-24 06:13:30|6438.17|6318.17|6437.67|6317.67|6439.03|6319.03|6437.1|6317.1|10
1656051220000|2022-06-24 06:13:40|6437.66|6317.66|6437.76|6317.76|6438.22|6318.22|6437.66|6317.66|10
1656051230000|2022-06-24 06:13:50|6437.88|6317.88|6438.51|6318.51|6438.65|6318.65|6437.88|6317.88|10
1656051240000|2022-06-24 06:14:00|6438.45|6318.45|6438.94|6318.94|6438.94|6318.94|6438.45|6318.45|9
1656051250000|2022-06-24 06:14:10|6438.85|6318.85|6439.35|6319.35|6439.35|6319.35|6438.73|6318.73|10
1656051260000|2022-06-24 06:14:20|6439.44|6319.44|6439.61|6319.61|6439.94|6319.94|6439.26|6319.26|10
1656051270000|2022-06-24 06:14:30|6439.74|6319.74|6440.17|6320.17|6440.17|6320.17|6439.49|6319.49|10
1656051280000|2022-06-24 06:14:40|6440.15|6320.15|6441.05|6321.05|6441.14|6321.14|6440.15|6320.15|10
1656051290000|2022-06-24 06:14:50|6441.1|6321.1|6439.99|6319.99|6441.1|6321.1|6439.99|6319.99|10
1656051300000|2022-06-24 06:15:00|6440.08|6320.08|6440.77|6320.77|6441.01|6321.01|6439.95|6319.95|10
1656051310000|2022-06-24 06:15:10|6441.03|6321.03|6442.73|6322.73|6442.84|6322.84|6441.03|6321.03|10
1656051320000|2022-06-24 06:15:20|6442.74|6322.74|6443.57|6323.57|6443.59|6323.59|6442.74|6322.74|9
1656051330000|2022-06-24 06:15:30|6443.75|6323.75|6444.04|6324.04|6444.17|6324.17|6443.75|6323.75|10
1656051340000|2022-06-24 06:15:40|6443.86|6323.86|6443.77|6323.77|6443.96|6323.96|6443.52|6323.52|10
1656051350000|2022-06-24 06:15:50|6443.12|6323.12|6441.62|6321.62|6443.12|6323.12|6441.62|6321.62|10
1656051360000|2022-06-24 06:16:00|6441.76|6321.76|6441.02|6321.02|6442.05|6322.05|6441.02|6321.02|9
1656051370000|2022-06-24 06:16:10|6440.59|6320.59|6439.49|6319.49|6440.72|6320.72|6439.49|6319.49|10
1656051380000|2022-06-24 06:16:20|6439.52|6319.52|6437.94|6317.94|6439.52|6319.52|6437.94|6317.94|10
1656051390000|2022-06-24 06:16:30|6438|6318|6437.89|6317.89|6438.37|6318.37|6437.88|6317.88|10
1656051400000|2022-06-24 06:16:40|6437.79|6317.79|6437.94|6317.94|6438.11|6318.11|6437.78|6317.78|9
1656051410000|2022-06-24 06:16:50|6437.92|6317.92|6437.03|6317.03|6437.92|6317.92|6436.95|6316.95|9
1656051420000|2022-06-24 06:17:00|6436.92|6316.92|6435.98|6315.98|6436.97|6316.97|6435.91|6315.91|10
1656051430000|2022-06-24 06:17:10|6436.07|6316.07|6436.08|6316.08|6436.39|6316.39|6436.07|6316.07|10
1656051440000|2022-06-24 06:17:20|6436.16|6316.16|6435.76|6315.76|6436.36|6316.36|6435.61|6315.61|10
1656051450000|2022-06-24 06:17:30|6435.9|6315.9|6437.14|6317.14|6437.14|6317.14|6435.9|6315.9|10
1656051460000|2022-06-24 06:17:40|6437.1|6317.1|6437.18|6317.18|6437.44|6317.44|6437.1|6317.1|10
1656051470000|2022-06-24 06:17:50|6437.17|6317.17|6437.23|6317.23|6437.39|6317.39|6437.17|6317.17|9
1656051480000|2022-06-24 06:18:00|6437.32|6317.32|6437.71|6317.71|6437.72|6317.72|6437.32|6317.32|10
1656051490000|2022-06-24 06:18:10|6437.95|6317.95|6439.01|6319.01|6439.05|6319.05|6437.95|6317.95|9
1656051500000|2022-06-24 06:18:20|6439.13|6319.13|6438.87|6318.87|6439.13|6319.13|6438.81|6318.81|8
1656051510000|2022-06-24 06:18:30|6438.84|6318.84|6438.85|6318.85|6438.96|6318.96|6438.75|6318.75|9
1656051520000|2022-06-24 06:18:40|6438.79|6318.79|6439.26|6319.26|6439.26|6319.26|6438.79|6318.79|8
1656051530000|2022-06-24 06:18:50|6439.41|6319.41|6440.42|6320.42|6440.42|6320.42|6439.39|6319.39|10
1656051540000|2022-06-24 06:19:00|6440.37|6320.37|6440.75|6320.75|6440.75|6320.75|6440.37|6320.37|9
1656051550000|2022-06-24 06:19:10|6440.63|6320.63|6439.68|6319.68|6440.63|6320.63|6439.61|6319.61|9
1656051560000|2022-06-24 06:19:20|6440.02|6320.02|6439.83|6319.83|6440.04|6320.04|6439.83|6319.83|8
1656051570000|2022-06-24 06:19:30|6439.69|6319.69|6439.4|6319.4|6439.69|6319.69|6439.08|6319.08|10
1656051580000|2022-06-24 06:19:40|6439.6|6319.6|6439.96|6319.96|6439.96|6319.96|6439.6|6319.6|8
1656051590000|2022-06-24 06:19:50|6439.81|6319.81|6439.95|6319.95|6440.03|6320.03|6439.64|6319.64|10
1656051600000|2022-06-24 06:20:00|6440.03|6320.03|6439.71|6319.71|6440.03|6320.03|6439.32|6319.32|9
1656051610000|2022-06-24 06:20:10|6439.81|6319.81|6439.29|6319.29|6440|6320|6439.17|6319.17|9
1656051620000|2022-06-24 06:20:20|6439.25|6319.25|6438.74|6318.74|6439.25|6319.25|6438.74|6318.74|10
1656051630000|2022-06-24 06:20:30|6438.9|6318.9|6439.25|6319.25|6439.33|6319.33|6438.85|6318.85|9
1656051640000|2022-06-24 06:20:40|6439.32|6319.32|6439.32|6319.32|6439.56|6319.56|6439.24|6319.24|9
1656051650000|2022-06-24 06:20:50|6439.33|6319.33|6439.53|6319.53|6439.53|6319.53|6439.19|6319.19|9
1656051660000|2022-06-24 06:21:00|6439.5|6319.5|6439.91|6319.91|6439.98|6319.98|6439.38|6319.38|10
1656051670000|2022-06-24 06:21:10|6439.87|6319.87|6440.14|6320.14|6440.14|6320.14|6439.76|6319.76|7
1656051680000|2022-06-24 06:21:20|6440.15|6320.15|6441.56|6321.56|6441.56|6321.56|6440.15|6320.15|9
1656051690000|2022-06-24 06:21:30|6442|6322|6443.13|6323.13|6443.13|6323.13|6442|6322|10
1656051700000|2022-06-24 06:21:40|6443.16|6323.16|6444.42|6324.42|6444.42|6324.42|6443.13|6323.13|10
1656051710000|2022-06-24 06:21:50|6444.47|6324.47|6444.08|6324.08|6444.61|6324.61|6444.02|6324.02|10
1656051720000|2022-06-24 06:22:00|6444.01|6324.01|6443.69|6323.69|6444.02|6324.02|6443.34|6323.34|10
1656051730000|2022-06-24 06:22:10|6443.86|6323.86|6445.19|6325.19|6445.19|6325.19|6443.86|6323.86|9
1656051740000|2022-06-24 06:22:20|6445.17|6325.17|6445.65|6325.65|6445.67|6325.67|6445.17|6325.17|9
1656051750000|2022-06-24 06:22:30|6445.92|6325.92|6446.37|6326.37|6446.41|6326.41|6445.88|6325.88|9
1656051760000|2022-06-24 06:22:40|6446.45|6326.45|6447.04|6327.04|6447.04|6327.04|6446.17|6326.17|9
1656051770000|2022-06-24 06:22:50|6447.11|6327.11|6447.43|6327.43|6447.43|6327.43|6447.06|6327.06|7
1656051780000|2022-06-24 06:23:00|6447.55|6327.55|6448.13|6328.13|6448.14|6328.14|6447.48|6327.48|8
1656051790000|2022-06-24 06:23:10|6448.18|6328.18|6448.69|6328.69|6448.69|6328.69|6448.18|6328.18|8
1656051800000|2022-06-24 06:23:20|6448.7|6328.7|6450.44|6330.44|6450.44|6330.44|6448.7|6328.7|10
1656051810000|2022-06-24 06:23:30|6450.65|6330.65|6450.32|6330.32|6450.65|6330.65|6450.31|6330.31|10
1656051820000|2022-06-24 06:23:40|6450.3|6330.3|6450.42|6330.42|6450.42|6330.42|6450.05|6330.05|10
1656051830000|2022-06-24 06:23:50|6450.32|6330.32|6450.04|6330.04|6450.51|6330.51|6449.97|6329.97|10
1656051840000|2022-06-24 06:24:00|6450.23|6330.23|6450.74|6330.74|6450.74|6330.74|6450.17|6330.17|10
1656051850000|2022-06-24 06:24:10|6450.66|6330.66|6450.83|6330.83|6450.83|6330.83|6450.45|6330.45|9
1656051860000|2022-06-24 06:24:20|6450.76|6330.76|6450.41|6330.41|6450.76|6330.76|6450.28|6330.28|9
1656051870000|2022-06-24 06:24:30|6450.45|6330.45|6450.68|6330.68|6450.68|6330.68|6450.42|6330.42|9
1656051880000|2022-06-24 06:24:40|6450.81|6330.81|6450.59|6330.59|6450.89|6330.89|6450.59|6330.59|10
1656051890000|2022-06-24 06:24:50|6450.61|6330.61|6450.71|6330.71|6450.71|6330.71|6450.28|6330.28|10
1656051900000|2022-06-24 06:25:00|6450.7|6330.7|6450.69|6330.69|6450.77|6330.77|6450.53|6330.53|9
1656051910000|2022-06-24 06:25:10|6450.71|6330.71|6450.38|6330.38|6450.71|6330.71|6450.38|6330.38|8
1656051920000|2022-06-24 06:25:20|6450.25|6330.25|6449.94|6329.94|6450.4|6330.4|6449.94|6329.94|9
1656051930000|2022-06-24 06:25:30|6449.91|6329.91|6450.11|6330.11|6450.12|6330.12|6449.91|6329.91|9
1656051940000|2022-06-24 06:25:40|6450.35|6330.35|6450.55|6330.55|6450.55|6330.55|6450.35|6330.35|9
1656051950000|2022-06-24 06:25:50|6450.41|6330.41|6449.33|6329.33|6450.41|6330.41|6449.33|6329.33|10
1656051960000|2022-06-24 06:26:00|6449.41|6329.41|6449.42|6329.42|6449.64|6329.64|6449.37|6329.37|8
1656051970000|2022-06-24 06:26:10|6449.37|6329.37|6449.63|6329.63|6449.63|6329.63|6449.3|6329.3|7
1656051980000|2022-06-24 06:26:20|6449.53|6329.53|6449.38|6329.38|6449.62|6329.62|6449.26|6329.26|9
1656051990000|2022-06-24 06:26:30|6449.41|6329.41|6448.85|6328.85|6449.41|6329.41|6448.84|6328.84|10
1656052000000|2022-06-24 06:26:40|6448.91|6328.91|6448.68|6328.68|6448.91|6328.91|6448.68|6328.68|7
1656052010000|2022-06-24 06:26:50|6448.59|6328.59|6447.67|6327.67|6448.59|6328.59|6447.57|6327.57|8
1656052020000|2022-06-24 06:27:00|6447.75|6327.75|6447.39|6327.39|6447.89|6327.89|6447.39|6327.39|10
1656052030000|2022-06-24 06:27:10|6447.32|6327.32|6447.28|6327.28|6447.49|6327.49|6447.28|6327.28|9
1656052040000|2022-06-24 06:27:20|6447.39|6327.39|6447.24|6327.24|6447.49|6327.49|6447.24|6327.24|8
1656052050000|2022-06-24 06:27:30|6447.47|6327.47|6447.83|6327.83|6448.02|6328.02|6447.47|6327.47|9
1656052060000|2022-06-24 06:27:40|6447.93|6327.93|6448.28|6328.28|6448.28|6328.28|6447.75|6327.75|8
1656052070000|2022-06-24 06:27:50|6448.21|6328.21|6448.91|6328.91|6448.91|6328.91|6448.21|6328.21|9
1656052080000|2022-06-24 06:28:00|6448.87|6328.87|6449.08|6329.08|6449.13|6329.13|6448.87|6328.87|8
1656052090000|2022-06-24 06:28:10|6448.94|6328.94|6448.26|6328.26|6449.47|6329.47|6448.26|6328.26|10
1656052100000|2022-06-24 06:28:20|6447.99|6327.99|6447.35|6327.35|6448.15|6328.15|6447.31|6327.31|10
1656052110000|2022-06-24 06:28:30|6447.4|6327.4|6447.9|6327.9|6447.9|6327.9|6447.4|6327.4|10
1656052120000|2022-06-24 06:28:40|6447.81|6327.81|6448.14|6328.14|6448.16|6328.16|6447.67|6327.67|10
1656052130000|2022-06-24 06:28:50|6448.11|6328.11|6448.88|6328.88|6448.88|6328.88|6448.11|6328.11|10
1656052140000|2022-06-24 06:29:00|6448.97|6328.97|6449.12|6329.12|6449.18|6329.18|6448.97|6328.97|8
1656052150000|2022-06-24 06:29:10|6449.18|6329.18|6449.28|6329.28|6449.3|6329.3|6449.18|6329.18|9
1656052160000|2022-06-24 06:29:20|6449.24|6329.24|6448.88|6328.88|6449.25|6329.25|6448.88|6328.88|8
1656052170000|2022-06-24 06:29:30|6448.86|6328.86|6449.19|6329.19|6449.19|6329.19|6448.86|6328.86|9
1656052180000|2022-06-24 06:29:40|6449.15|6329.15|6449.85|6329.85|6449.85|6329.85|6449.15|6329.15|10
1656052190000|2022-06-24 06:29:50|6450.03|6330.03|6450.76|6330.76|6450.77|6330.77|6450.03|6330.03|10
1656052200000|2022-06-24 06:30:00|6450.78|6330.78|6450.92|6330.92|6451.14|6331.14|6450.59|6330.59|10
1656052210000|2022-06-24 06:30:10|6450.91|6330.91|6451.61|6331.61|6451.69|6331.69|6450.91|6330.91|10
1656052220000|2022-06-24 06:30:20|6451.6|6331.6|6451.52|6331.52|6451.79|6331.79|6451.52|6331.52|10
1656052230000|2022-06-24 06:30:30|6451.51|6331.51|6450.98|6330.98|6451.57|6331.57|6450.98|6330.98|10
1656052240000|2022-06-24 06:30:40|6450.97|6330.97|6451.21|6331.21|6451.21|6331.21|6450.97|6330.97|9
1656052250000|2022-06-24 06:30:50|6451.11|6331.11|6451.03|6331.03|6451.11|6331.11|6450.79|6330.79|9
1656052260000|2022-06-24 06:31:00|6451.16|6331.16|6450.9|6330.9|6451.17|6331.17|6450.9|6330.9|8
1656052270000|2022-06-24 06:31:10|6450.91|6330.91|6451.56|6331.56|6451.56|6331.56|6450.87|6330.87|10
1656052280000|2022-06-24 06:31:20|6451.63|6331.63|6452.4|6332.4|6452.4|6332.4|6451.57|6331.57|10
1656052290000|2022-06-24 06:31:30|6452.34|6332.34|6452.29|6332.29|6452.53|6332.53|6452.14|6332.14|9
1656052300000|2022-06-24 06:31:40|6452.24|6332.24|6452.67|6332.67|6452.76|6332.76|6452.24|6332.24|9
1656052310000|2022-06-24 06:31:50|6452.65|6332.65|6452.74|6332.74|6453.02|6333.02|6452.41|6332.41|10
1656052320000|2022-06-24 06:32:00|6452.79|6332.79|6452.97|6332.97|6453|6333|6452.79|6332.79|10
1656052330000|2022-06-24 06:32:10|6452.98|6332.98|6454.38|6334.38|6454.38|6334.38|6452.9|6332.9|10
1656052340000|2022-06-24 06:32:20|6454.29|6334.29|6455.18|6335.18|6455.36|6335.36|6454.23|6334.23|10
1656052350000|2022-06-24 06:32:30|6455.25|6335.25|6458.14|6338.14|6458.14|6338.14|6455.25|6335.25|10
1656052360000|2022-06-24 06:32:40|6457.94|6337.94|6459.19|6339.19|6459.2|6339.2|6457.94|6337.94|10
1656052370000|2022-06-24 06:32:50|6458.69|6338.69|6459.96|6339.96|6459.96|6339.96|6458.69|6338.69|9
1656052380000|2022-06-24 06:33:00|6459.79|6339.79|6461.38|6341.38|6461.38|6341.38|6459.79|6339.79|9
1656052390000|2022-06-24 06:33:10|6462.05|6342.05|6462.59|6342.59|6462.62|6342.62|6462.05|6342.05|9
1656052400000|2022-06-24 06:33:20|6462.56|6342.56|6461.79|6341.79|6462.56|6342.56|6461.72|6341.72|9
1656052410000|2022-06-24 06:33:30|6461.73|6341.73|6460.56|6340.56|6461.73|6341.73|6460.53|6340.53|10
1656052420000|2022-06-24 06:33:40|6460.55|6340.55|6460.33|6340.33|6460.55|6340.55|6460.07|6340.07|10
1656052430000|2022-06-24 06:33:50|6460.39|6340.39|6460.15|6340.15|6460.47|6340.47|6460.09|6340.09|10
1656052440000|2022-06-24 06:34:00|6459.98|6339.98|6459.85|6339.85|6459.98|6339.98|6459.39|6339.39|10
1656052450000|2022-06-24 06:34:10|6459.75|6339.75|6459.15|6339.15|6459.75|6339.75|6459.15|6339.15|10
1656052460000|2022-06-24 06:34:20|6458.64|6338.64|6458.45|6338.45|6458.72|6338.72|6458.07|6338.07|10
1656052470000|2022-06-24 06:34:30|6458.2|6338.2|6458.46|6338.46|6458.49|6338.49|6458.19|6338.19|9
1656052480000|2022-06-24 06:34:40|6458.47|6338.47|6457.96|6337.96|6458.55|6338.55|6457.96|6337.96|10
1656052490000|2022-06-24 06:34:50|6458.02|6338.02|6457.84|6337.84|6458.02|6338.02|6457.82|6337.82|8
1656052500000|2022-06-24 06:35:00|6457.74|6337.74|6457.88|6337.88|6458.04|6338.04|6457.74|6337.74|10
1656052510000|2022-06-24 06:35:10|6457.93|6337.93|6458.06|6338.06|6458.07|6338.07|6457.91|6337.91|10
1656052520000|2022-06-24 06:35:20|6458.13|6338.13|6458.22|6338.22|6458.22|6338.22|6458|6338|8
1656052530000|2022-06-24 06:35:30|6458.28|6338.28|6458.5|6338.5|6458.62|6338.62|6458.2|6338.2|9
1656052540000|2022-06-24 06:35:40|6458.56|6338.56|6457.19|6337.19|6458.56|6338.56|6457.12|6337.12|10
1656052550000|2022-06-24 06:35:50|6457.07|6337.07|6456.18|6336.18|6457.07|6337.07|6456.14|6336.14|10
1656052560000|2022-06-24 06:36:00|6455.99|6335.99|6455.2|6335.2|6455.99|6335.99|6455.2|6335.2|8
1656052570000|2022-06-24 06:36:10|6455.17|6335.17|6454.99|6334.99|6455.46|6335.46|6454.99|6334.99|10
1656052580000|2022-06-24 06:36:20|6455.08|6335.08|6454.4|6334.4|6455.08|6335.08|6454.4|6334.4|10
1656052590000|2022-06-24 06:36:30|6454.34|6334.34|6453.92|6333.92|6454.34|6334.34|6453.89|6333.89|9
1656052600000|2022-06-24 06:36:40|6453.94|6333.94|6453.8|6333.8|6453.94|6333.94|6453.62|6333.62|9
1656052610000|2022-06-24 06:36:50|6453.77|6333.77|6452.85|6332.85|6453.83|6333.83|6452.85|6332.85|10
1656052620000|2022-06-24 06:37:00|6452.48|6332.48|6451.32|6331.32|6452.48|6332.48|6451.32|6331.32|9
1656052630000|2022-06-24 06:37:10|6451.24|6331.24|6447.23|6327.23|6451.24|6331.24|6447.23|6327.23|10
1656052640000|2022-06-24 06:37:20|6447.17|6327.17|6443.8|6323.8|6447.17|6327.17|6443.8|6323.8|9
1656052650000|2022-06-24 06:37:30|6443.41|6323.41|6441.25|6321.25|6443.41|6323.41|6441.25|6321.25|10
1656052660000|2022-06-24 06:37:40|6441.46|6321.46|6439.83|6319.83|6441.46|6321.46|6439.83|6319.83|10
1656052670000|2022-06-24 06:37:50|6440|6320|6440.67|6320.67|6441.05|6321.05|6440|6320|10
1656052680000|2022-06-24 06:38:00|6441.51|6321.51|6441.45|6321.45|6441.51|6321.51|6440.75|6320.75|10
1656052690000|2022-06-24 06:38:10|6441.43|6321.43|6442.51|6322.51|6442.51|6322.51|6441.43|6321.43|10
1656052700000|2022-06-24 06:38:20|6442.61|6322.61|6442.44|6322.44|6442.61|6322.61|6442.12|6322.12|10
1656052710000|2022-06-24 06:38:30|6442.91|6322.91|6443.52|6323.52|6443.58|6323.58|6442.91|6322.91|9
1656052720000|2022-06-24 06:38:40|6443.56|6323.56|6445|6325|6445|6325|6443.43|6323.43|10
1656052730000|2022-06-24 06:38:50|6445.02|6325.02|6443.41|6323.41|6445.02|6325.02|6443.41|6323.41|10
1656052740000|2022-06-24 06:39:00|6443.16|6323.16|6442.23|6322.23|6443.19|6323.19|6441.83|6321.83|10
1656052750000|2022-06-24 06:39:10|6442.06|6322.06|6441.34|6321.34|6442.2|6322.2|6440.99|6320.99|10
1656052760000|2022-06-24 06:39:20|6440.96|6320.96|6439.97|6319.97|6441.03|6321.03|6439.28|6319.28|9
1656052770000|2022-06-24 06:39:30|6440.47|6320.47|6440.98|6320.98|6441.11|6321.11|6440.41|6320.41|10
1656052780000|2022-06-24 06:39:40|6440.9|6320.9|6442.37|6322.37|6442.37|6322.37|6440.83|6320.83|10
1656052790000|2022-06-24 06:39:50|6442.58|6322.58|6443.48|6323.48|6443.54|6323.54|6442.58|6322.58|9
1656052800000|2022-06-24 06:40:00|6443.37|6323.37|6443.95|6323.95|6443.95|6323.95|6443.22|6323.22|10
1656052810000|2022-06-24 06:40:10|6444.56|6324.56|6444.88|6324.88|6445.14|6325.14|6444.56|6324.56|10
1656052820000|2022-06-24 06:40:20|6444.71|6324.71|6444.72|6324.72|6444.76|6324.76|6444.6|6324.6|10
1656052830000|2022-06-24 06:40:30|6444.68|6324.68|6444.32|6324.32|6444.84|6324.84|6444.32|6324.32|9
1656052840000|2022-06-24 06:40:40|6444.31|6324.31|6444.39|6324.39|6444.39|6324.39|6444.05|6324.05|10
1656052850000|2022-06-24 06:40:50|6444.4|6324.4|6443.84|6323.84|6444.42|6324.42|6443.8|6323.8|9
1656052860000|2022-06-24 06:41:00|6443.78|6323.78|6443.77|6323.77|6443.86|6323.86|6443.7|6323.7|8
1656052870000|2022-06-24 06:41:10|6443.92|6323.92|6443.85|6323.85|6444.09|6324.09|6443.85|6323.85|8
1656052880000|2022-06-24 06:41:20|6443.83|6323.83|6443.97|6323.97|6444.24|6324.24|6443.83|6323.83|9
1656052890000|2022-06-24 06:41:30|6443.95|6323.95|6443.77|6323.77|6443.97|6323.97|6443.77|6323.77|9
1656052900000|2022-06-24 06:41:40|6443.69|6323.69|6443.02|6323.02|6443.69|6323.69|6443.02|6323.02|10
1656052910000|2022-06-24 06:41:50|6442.86|6322.86|6442.16|6322.16|6442.86|6322.86|6442.16|6322.16|10
1656052920000|2022-06-24 06:42:00|6442.21|6322.21|6441.67|6321.67|6442.21|6322.21|6441.6|6321.6|9
1656052930000|2022-06-24 06:42:10|6441.61|6321.61|6440.43|6320.43|6441.61|6321.61|6440.43|6320.43|10
1656052940000|2022-06-24 06:42:20|6440.19|6320.19|6439.65|6319.65|6440.19|6320.19|6439.65|6319.65|10
1656052950000|2022-06-24 06:42:30|6439.91|6319.91|6439.25|6319.25|6440.11|6320.11|6439.25|6319.25|10
1656052960000|2022-06-24 06:42:40|6439.22|6319.22|6438.92|6318.92|6439.29|6319.29|6438.85|6318.85|9
1656052970000|2022-06-24 06:42:50|6439|6319|6438.42|6318.42|6439.1|6319.1|6438.42|6318.42|9
1656052980000|2022-06-24 06:43:00|6438.41|6318.41|6438|6318|6438.6|6318.6|6438|6318|10
1656052990000|2022-06-24 06:43:10|6438.01|6318.01|6437.86|6317.86|6438.02|6318.02|6437.83|6317.83|9
1656053000000|2022-06-24 06:43:20|6437.91|6317.91|6438.02|6318.02|6438.02|6318.02|6437.88|6317.88|5
1656053010000|2022-06-24 06:43:30|6437.86|6317.86|6436.7|6316.7|6437.86|6317.86|6436.7|6316.7|10
1656053020000|2022-06-24 06:43:40|6436.58|6316.58|6434.84|6314.84|6436.58|6316.58|6434.84|6314.84|9
1656053030000|2022-06-24 06:43:50|6434.77|6314.77|6433.84|6313.84|6434.77|6314.77|6433.84|6313.84|10
1656053040000|2022-06-24 06:44:00|6433.73|6313.73|6434.32|6314.32|6434.32|6314.32|6433.67|6313.67|10
1656053050000|2022-06-24 06:44:10|6434.37|6314.37|6434.63|6314.63|6434.68|6314.68|6434.17|6314.17|10
1656053060000|2022-06-24 06:44:20|6434.28|6314.28|6434.06|6314.06|6434.56|6314.56|6433.62|6313.62|9
1656053070000|2022-06-24 06:44:30|6434.35|6314.35|6434.63|6314.63|6434.7|6314.7|6434.18|6314.18|9
1656053080000|2022-06-24 06:44:40|6434.69|6314.69|6434.81|6314.81|6435.22|6315.22|6434.6|6314.6|10
1656053090000|2022-06-24 06:44:50|6434.87|6314.87|6434.42|6314.42|6435.46|6315.46|6434.42|6314.42|9
1656053100000|2022-06-24 06:45:00|6434.62|6314.62|6434.34|6314.34|6434.62|6314.62|6434.03|6314.03|9
1656053110000|2022-06-24 06:45:10|6434.2|6314.2|6434.26|6314.26|6434.32|6314.32|6433.98|6313.98|10
1656053120000|2022-06-24 06:45:20|6434.51|6314.51|6434.95|6314.95|6435.37|6315.37|6434.51|6314.51|10
1656053130000|2022-06-24 06:45:30|6435.21|6315.21|6434.59|6314.59|6435.21|6315.21|6434.44|6314.44|9
1656053140000|2022-06-24 06:45:40|6434.45|6314.45|6430.18|6310.18|6434.45|6314.45|6430.18|6310.18|10
1656053150000|2022-06-24 06:45:50|6429.94|6309.94|6428.42|6308.42|6429.94|6309.94|6428.42|6308.42|10
1656053160000|2022-06-24 06:46:00|6428.32|6308.32|6427.89|6307.89|6428.6|6308.6|6427.89|6307.89|10
1656053170000|2022-06-24 06:46:10|6427.81|6307.81|6426.31|6306.31|6427.81|6307.81|6426.1|6306.1|10
1656053180000|2022-06-24 06:46:20|6426.32|6306.32|6424.82|6304.82|6426.32|6306.32|6424.82|6304.82|8
1656053190000|2022-06-24 06:46:30|6424.85|6304.85|6422.82|6302.82|6424.85|6304.85|6422.82|6302.82|10
1656053200000|2022-06-24 06:46:40|6422.65|6302.65|6422.27|6302.27|6422.81|6302.81|6422.08|6302.08|10
1656053210000|2022-06-24 06:46:50|6422.49|6302.49|6421.91|6301.91|6422.49|6302.49|6421.78|6301.78|10
1656053220000|2022-06-24 06:47:00|6421.89|6301.89|6422.72|6302.72|6422.72|6302.72|6421.86|6301.86|9
1656053230000|2022-06-24 06:47:10|6422.62|6302.62|6423.21|6303.21|6423.3|6303.3|6422.56|6302.56|10
1656053240000|2022-06-24 06:47:20|6423.62|6303.62|6423.45|6303.45|6423.62|6303.62|6423|6303|10
1656053250000|2022-06-24 06:47:30|6423.56|6303.56|6423.39|6303.39|6423.56|6303.56|6423.18|6303.18|10
1656053260000|2022-06-24 06:47:40|6423.4|6303.4|6419.48|6299.48|6423.4|6303.4|6419.48|6299.48|10
1656053270000|2022-06-24 06:47:50|6419.44|6299.44|6418.92|6298.92|6420.23|6300.23|6418.68|6298.68|10
1656053280000|2022-06-24 06:48:00|6418.48|6298.48|6415.82|6295.82|6418.48|6298.48|6415.49|6295.49|10
1656053290000|2022-06-24 06:48:10|6415.72|6295.72|6414.17|6294.17|6415.72|6295.72|6414.17|6294.17|10
1656053300000|2022-06-24 06:48:20|6414.67|6294.67|6414.81|6294.81|6414.81|6294.81|6413.98|6293.98|9
1656053310000|2022-06-24 06:48:30|6414.87|6294.87|6415.36|6295.36|6415.36|6295.36|6414.55|6294.55|10
1656053320000|2022-06-24 06:48:40|6415.37|6295.37|6415.25|6295.25|6415.73|6295.73|6415.04|6295.04|9
1656053330000|2022-06-24 06:48:50|6415.2|6295.2|6415.91|6295.91|6415.91|6295.91|6415.2|6295.2|8
1656053340000|2022-06-24 06:49:00|6416.02|6296.02|6415.93|6295.93|6416.02|6296.02|6415.42|6295.42|10
1656053350000|2022-06-24 06:49:10|6415.75|6295.75|6416.56|6296.56|6416.81|6296.81|6415.75|6295.75|10
1656053360000|2022-06-24 06:49:20|6416.57|6296.57|6418.75|6298.75|6418.86|6298.86|6416.25|6296.25|10
1656053370000|2022-06-24 06:49:30|6419.17|6299.17|6419.63|6299.63|6421.06|6301.06|6419.01|6299.01|10
1656053380000|2022-06-24 06:49:40|6419.86|6299.86|6418.34|6298.34|6421.16|6301.16|6418.34|6298.34|8
1656053390000|2022-06-24 06:49:50|6418.06|6298.06|6417.51|6297.51|6418.45|6298.45|6417.3|6297.3|10
1656053400000|2022-06-24 06:50:00|6417.5|6297.5|6416.47|6296.47|6417.54|6297.54|6416.47|6296.47|10
1656053410000|2022-06-24 06:50:10|6416.19|6296.19|6415.69|6295.69|6416.19|6296.19|6415.69|6295.69|8
1656053420000|2022-06-24 06:50:20|6415.64|6295.64|6415.34|6295.34|6415.66|6295.66|6415.34|6295.34|10
1656053430000|2022-06-24 06:50:30|6415.23|6295.23|6415.09|6295.09|6415.23|6295.23|6415.06|6295.06|9
1656053440000|2022-06-24 06:50:40|6415.04|6295.04|6412.73|6292.73|6415.63|6295.63|6412.73|6292.73|10
1656053450000|2022-06-24 06:50:50|6412.58|6292.58|6413.03|6293.03|6413.03|6293.03|6412.45|6292.45|8
1656053460000|2022-06-24 06:51:00|6413.01|6293.01|6413.07|6293.07|6413.19|6293.19|6412.89|6292.89|10
1656053470000|2022-06-24 06:51:10|6413|6293|6413.5|6293.5|6413.8|6293.8|6412.83|6292.83|9
1656053480000|2022-06-24 06:51:20|6413.55|6293.55|6414.18|6294.18|6414.18|6294.18|6413.55|6293.55|9
1656053490000|2022-06-24 06:51:30|6414.22|6294.22|6415.02|6295.02|6415.02|6295.02|6414.22|6294.22|10
1656053500000|2022-06-24 06:51:40|6414.92|6294.92|6413.96|6293.96|6414.97|6294.97|6413.96|6293.96|10
1656053510000|2022-06-24 06:51:50|6414.16|6294.16|6414.61|6294.61|6414.84|6294.84|6414.16|6294.16|9
1656053520000|2022-06-24 06:52:00|6414.54|6294.54|6414.35|6294.35|6414.57|6294.57|6414.35|6294.35|9
1656053530000|2022-06-24 06:52:10|6414.5|6294.5|6412.92|6292.92|6414.5|6294.5|6412.92|6292.92|10
1656053540000|2022-06-24 06:52:20|6413.07|6293.07|6413.34|6293.34|6413.5|6293.5|6413.07|6293.07|10
1656053550000|2022-06-24 06:52:30|6413.53|6293.53|6413.36|6293.36|6413.57|6293.57|6413.2|6293.2|10
1656053560000|2022-06-24 06:52:40|6413.37|6293.37|6413.05|6293.05|6413.39|6293.39|6412.98|6292.98|9
1656053570000|2022-06-24 06:52:50|6413.16|6293.16|6412.91|6292.91|6413.37|6293.37|6412.91|6292.91|10
1656053580000|2022-06-24 06:53:00|6412.85|6292.85|6412.49|6292.49|6412.85|6292.85|6412.46|6292.46|10
1656053590000|2022-06-24 06:53:10|6412.53|6292.53|6412.02|6292.02|6412.62|6292.62|6412.02|6292.02|10
1656053600000|2022-06-24 06:53:20|6412.01|6292.01|6412.26|6292.26|6412.27|6292.27|6411.91|6291.91|10
1656053610000|2022-06-24 06:53:30|6412.04|6292.04|6411.87|6291.87|6412.04|6292.04|6411.47|6291.47|10
1656053620000|2022-06-24 06:53:40|6411.98|6291.98|6411.47|6291.47|6411.98|6291.98|6411.41|6291.41|9
1656053630000|2022-06-24 06:53:50|6411.37|6291.37|6411.25|6291.25|6411.37|6291.37|6410.97|6290.97|10
1656053640000|2022-06-24 06:54:00|6411.11|6291.11|6411.24|6291.24|6411.33|6291.33|6411.08|6291.08|9
1656053650000|2022-06-24 06:54:10|6411.02|6291.02|6411.26|6291.26|6411.63|6291.63|6411.02|6291.02|9
1656053660000|2022-06-24 06:54:20|6411.2|6291.2|6411.91|6291.91|6411.93|6291.93|6411.2|6291.2|9
1656053670000|2022-06-24 06:54:30|6411.85|6291.85|6411.67|6291.67|6411.95|6291.95|6411.57|6291.57|7
1656053680000|2022-06-24 06:54:40|6411.78|6291.78|6411.65|6291.65|6411.83|6291.83|6411.61|6291.61|9
1656053690000|2022-06-24 06:54:50|6411.63|6291.63|6412.05|6292.05|6412.05|6292.05|6411.63|6291.63|10
1656053700000|2022-06-24 06:55:00|6412.15|6292.15|6413.1|6293.1|6413.1|6293.1|6412.14|6292.14|10
1656053710000|2022-06-24 06:55:10|6413.19|6293.19|6413.96|6293.96|6413.96|6293.96|6413.18|6293.18|10
1656053720000|2022-06-24 06:55:20|6413.91|6293.91|6414.35|6294.35|6414.49|6294.49|6413.89|6293.89|10
1656053730000|2022-06-24 06:55:30|6414.31|6294.31|6414.45|6294.45|6414.63|6294.63|6414.23|6294.23|10
1656053740000|2022-06-24 06:55:40|6414.68|6294.68|6414.86|6294.86|6415.24|6295.24|6414.68|6294.68|10
1656053750000|2022-06-24 06:55:50|6414.92|6294.92|6415.5|6295.5|6415.56|6295.56|6414.77|6294.77|10
1656053760000|2022-06-24 06:56:00|6415.2|6295.2|6416.27|6296.27|6416.63|6296.63|6415.2|6295.2|10
1656053770000|2022-06-24 06:56:10|6416.45|6296.45|6416.52|6296.52|6416.83|6296.83|6416.38|6296.38|10
1656053780000|2022-06-24 06:56:20|6416.63|6296.63|6417.01|6297.01|6417.01|6297.01|6416.55|6296.55|10
1656053790000|2022-06-24 06:56:30|6417.09|6297.09|6417.69|6297.69|6417.69|6297.69|6416.95|6296.95|10
1656053800000|2022-06-24 06:56:40|6417.67|6297.67|6417.12|6297.12|6417.68|6297.68|6417.12|6297.12|10
1656053810000|2022-06-24 06:56:50|6417.16|6297.16|6417.09|6297.09|6417.16|6297.16|6416.93|6296.93|9
1656053820000|2022-06-24 06:57:00|6417.2|6297.2|6417.25|6297.25|6417.28|6297.28|6416.93|6296.93|10
1656053830000|2022-06-24 06:57:10|6417.36|6297.36|6416.92|6296.92|6417.36|6297.36|6416.92|6296.92|10
1656053840000|2022-06-24 06:57:20|6417.14|6297.14|6417.52|6297.52|6417.53|6297.53|6417.11|6297.11|10
1656053850000|2022-06-24 06:57:30|6417.53|6297.53|6417.65|6297.65|6417.65|6297.65|6417.29|6297.29|10
1656053860000|2022-06-24 06:57:40|6417.68|6297.68|6418.33|6298.33|6418.33|6298.33|6417.68|6297.68|10
1656053870000|2022-06-24 06:57:50|6418.39|6298.39|6418.75|6298.75|6418.75|6298.75|6418.26|6298.26|8
1656053880000|2022-06-24 06:58:00|6418.76|6298.76|6418.62|6298.62|6418.79|6298.79|6418.26|6298.26|10
1656053890000|2022-06-24 06:58:10|6418.66|6298.66|6418.99|6298.99|6418.99|6298.99|6418.61|6298.61|10
1656053900000|2022-06-24 06:58:20|6419.15|6299.15|6420.06|6300.06|6420.06|6300.06|6419.15|6299.15|9
1656053910000|2022-06-24 06:58:30|6420.26|6300.26|6420.48|6300.48|6420.71|6300.71|6420.23|6300.23|8
1656053920000|2022-06-24 06:58:40|6420.44|6300.44|6420.15|6300.15|6420.67|6300.67|6420.15|6300.15|10
1656053930000|2022-06-24 06:58:50|6420.21|6300.21|6420.16|6300.16|6420.33|6300.33|6420.16|6300.16|9
1656053940000|2022-06-24 06:59:00|6420.17|6300.17|6420.48|6300.48|6420.48|6300.48|6420.03|6300.03|9
1656053950000|2022-06-24 06:59:10|6420.41|6300.41|6420.37|6300.37|6420.59|6300.59|6420.2|6300.2|10
1656053960000|2022-06-24 06:59:20|6420.5|6300.5|6420.79|6300.79|6420.86|6300.86|6420.42|6300.42|9
1656053970000|2022-06-24 06:59:30|6420.69|6300.69|6420.81|6300.81|6420.85|6300.85|6420.59|6300.59|8
1656053980000|2022-06-24 06:59:40|6420.8|6300.8|6420.8|6300.8|6420.99|6300.99|6420.69|6300.69|9
1656053990000|2022-06-24 06:59:50|6420.86|6300.86|6420.73|6300.73|6421.06|6301.06|6420.73|6300.73|9
1656054000000|2022-06-24 07:00:00|6420.66|6300.66|6420.82|6300.82|6420.82|6300.82|6420.61|6300.61|9
1656054010000|2022-06-24 07:00:10|6421.4|6301.4|6423.04|6303.04|6423.04|6303.04|6421.4|6301.4|10
1656054020000|2022-06-24 07:00:20|6422.98|6302.98|6423.11|6303.11|6423.32|6303.32|6422.75|6302.75|10
1656054030000|2022-06-24 07:00:30|6423.04|6303.04|6422.72|6302.72|6423.29|6303.29|6422.72|6302.72|9
1656054040000|2022-06-24 07:00:40|6422.66|6302.66|6423.28|6303.28|6423.43|6303.43|6422.66|6302.66|9
1656054050000|2022-06-24 07:00:50|6423.37|6303.37|6423.65|6303.65|6423.65|6303.65|6423.12|6303.12|10
1656054060000|2022-06-24 07:01:00|6423.95|6303.95|6424.45|6304.45|6424.49|6304.49|6423.95|6303.95|10
1656054070000|2022-06-24 07:01:10|6424.39|6304.39|6423.99|6303.99|6424.39|6304.39|6423.9|6303.9|10
1656054080000|2022-06-24 07:01:20|6424.22|6304.22|6424.18|6304.18|6424.27|6304.27|6423.98|6303.98|10
1656054090000|2022-06-24 07:01:30|6424.07|6304.07|6423.14|6303.14|6424.07|6304.07|6423.14|6303.14|10
1656054100000|2022-06-24 07:01:40|6422.97|6302.97|6422.28|6302.28|6423.11|6303.11|6422.28|6302.28|10
1656054110000|2022-06-24 07:01:50|6422.12|6302.12|6421.1|6301.1|6422.12|6302.12|6421.1|6301.1|10
1656054120000|2022-06-24 07:02:00|6420.81|6300.81|6420.34|6300.34|6421.07|6301.07|6420.07|6300.07|9
1656054130000|2022-06-24 07:02:10|6420.26|6300.26|6420.61|6300.61|6420.62|6300.62|6420.26|6300.26|8
1656054140000|2022-06-24 07:02:20|6420.46|6300.46|6420.36|6300.36|6420.62|6300.62|6420.36|6300.36|10
1656054150000|2022-06-24 07:02:30|6419.78|6299.78|6419.08|6299.08|6419.78|6299.78|6419.08|6299.08|9
1656054160000|2022-06-24 07:02:40|6418.97|6298.97|6418.37|6298.37|6418.97|6298.97|6417.97|6297.97|10
1656054170000|2022-06-24 07:02:50|6418.41|6298.41|6418.59|6298.59|6418.63|6298.63|6418.22|6298.22|9
1656054180000|2022-06-24 07:03:00|6418.49|6298.49|6418.61|6298.61|6418.61|6298.61|6418.14|6298.14|9
1656054190000|2022-06-24 07:03:10|6418.64|6298.64|6418.59|6298.59|6418.65|6298.65|6418.44|6298.44|10
1656054200000|2022-06-24 07:03:20|6418.61|6298.61|6419.76|6299.76|6419.76|6299.76|6418.61|6298.61|10
1656054210000|2022-06-24 07:03:30|6420|6300|6421.54|6301.54|6421.54|6301.54|6420|6300|10
1656054220000|2022-06-24 07:03:40|6421.68|6301.68|6421.85|6301.85|6422.72|6302.72|6421.68|6301.68|10
1656054230000|2022-06-24 07:03:50|6421.35|6301.35|6419.98|6299.98|6421.49|6301.49|6419.97|6299.97|10
1656054240000|2022-06-24 07:04:00|6419.39|6299.39|6418.95|6298.95|6419.44|6299.44|6418.66|6298.66|10
1656054250000|2022-06-24 07:04:10|6418.6|6298.6|6418.2|6298.2|6418.6|6298.6|6418.16|6298.16|10
1656054260000|2022-06-24 07:04:20|6418.32|6298.32|6418.22|6298.22|6418.41|6298.41|6417.88|6297.88|10
1656054270000|2022-06-24 07:04:30|6418.18|6298.18|6418.39|6298.39|6418.58|6298.58|6418.18|6298.18|8
1656054280000|2022-06-24 07:04:40|6418.28|6298.28|6417.95|6297.95|6418.31|6298.31|6417.65|6297.65|10
1656054290000|2022-06-24 07:04:50|6417.96|6297.96|6417.69|6297.69|6417.96|6297.96|6417.56|6297.56|10
1656054300000|2022-06-24 07:05:00|6417.78|6297.78|6416.76|6296.76|6417.78|6297.78|6416.76|6296.76|10
1656054310000|2022-06-24 07:05:10|6416.81|6296.81|6416.87|6296.87|6417.27|6297.27|6416.56|6296.56|10
1656054320000|2022-06-24 07:05:20|6417.21|6297.21|6417.27|6297.27|6417.66|6297.66|6417.21|6297.21|10
1656054330000|2022-06-24 07:05:30|6417.18|6297.18|6416.1|6296.1|6417.34|6297.34|6416.02|6296.02|10
1656054340000|2022-06-24 07:05:40|6415.87|6295.87|6416.36|6296.36|6416.36|6296.36|6415.83|6295.83|9
1656054350000|2022-06-24 07:05:50|6416.2|6296.2|6417.08|6297.08|6417.08|6297.08|6416.2|6296.2|9
1656054360000|2022-06-24 07:06:00|6417.12|6297.12|6417.97|6297.97|6418.28|6298.28|6417.03|6297.03|10
1656054370000|2022-06-24 07:06:10|6417.9|6297.9|6418.52|6298.52|6418.52|6298.52|6417.9|6297.9|9
1656054380000|2022-06-24 07:06:20|6418.84|6298.84|6420.43|6300.43|6420.43|6300.43|6418.84|6298.84|10
1656054390000|2022-06-24 07:06:30|6420.78|6300.78|6423.07|6303.07|6423.14|6303.14|6420.78|6300.78|10
1656054400000|2022-06-24 07:06:40|6423.18|6303.18|6423.92|6303.92|6424.14|6304.14|6423.18|6303.18|9
1656054410000|2022-06-24 07:06:50|6424.32|6304.32|6423.35|6303.35|6424.38|6304.38|6423.35|6303.35|10
1656054420000|2022-06-24 07:07:00|6423.37|6303.37|6423.01|6303.01|6423.39|6303.39|6422.98|6302.98|10
1656054430000|2022-06-24 07:07:10|6422.81|6302.81|6423.3|6303.3|6423.3|6303.3|6422.62|6302.62|10
1656054440000|2022-06-24 07:07:20|6423.2|6303.2|6424.1|6304.1|6424.1|6304.1|6423.1|6303.1|10
1656054450000|2022-06-24 07:07:30|6423.99|6303.99|6423.73|6303.73|6423.99|6303.99|6423.59|6303.59|9
1656054460000|2022-06-24 07:07:40|6423.72|6303.72|6424.35|6304.35|6424.35|6304.35|6423.72|6303.72|10
1656054470000|2022-06-24 07:07:50|6424.3|6304.3|6424.48|6304.48|6424.51|6304.51|6424.2|6304.2|10
1656054480000|2022-06-24 07:08:00|6424.52|6304.52|6424.92|6304.92|6425.14|6305.14|6424.52|6304.52|10
1656054490000|2022-06-24 07:08:10|6425.03|6305.03|6425.18|6305.18|6425.31|6305.31|6424.93|6304.93|10
1656054500000|2022-06-24 07:08:20|6425.06|6305.06|6426.06|6306.06|6426.06|6306.06|6425.06|6305.06|10
1656054510000|2022-06-24 07:08:30|6426.11|6306.11|6425.77|6305.77|6426.19|6306.19|6425.74|6305.74|10
1656054520000|2022-06-24 07:08:40|6425.75|6305.75|6424.3|6304.3|6425.97|6305.97|6424.3|6304.3|9
1656054530000|2022-06-24 07:08:50|6424.2|6304.2|6422.83|6302.83|6424.29|6304.29|6422.83|6302.83|10
1656054540000|2022-06-24 07:09:00|6422.59|6302.59|6422.71|6302.71|6422.77|6302.77|6422.51|6302.51|9
1656054550000|2022-06-24 07:09:10|6422.61|6302.61|6422.75|6302.75|6422.78|6302.78|6422.57|6302.57|10
1656054560000|2022-06-24 07:09:20|6422.71|6302.71|6423.16|6303.16|6423.34|6303.34|6422.71|6302.71|10
1656054570000|2022-06-24 07:09:30|6423.42|6303.42|6422.65|6302.65|6423.5|6303.5|6422.62|6302.62|9
1656054580000|2022-06-24 07:09:40|6422.69|6302.69|6421.88|6301.88|6422.82|6302.82|6421.88|6301.88|10
1656054590000|2022-06-24 07:09:50|6421.49|6301.49|6420.38|6300.38|6421.49|6301.49|6420.29|6300.29|10
1656054600000|2022-06-24 07:10:00|6420.13|6300.13|6420.67|6300.67|6420.7|6300.7|6420.13|6300.13|9
1656054610000|2022-06-24 07:10:10|6420.65|6300.65|6420.72|6300.72|6420.75|6300.75|6420.13|6300.13|9
1656054620000|2022-06-24 07:10:20|6420.77|6300.77|6420.36|6300.36|6420.77|6300.77|6420.04|6300.04|8
1656054630000|2022-06-24 07:10:30|6420.42|6300.42|6421.21|6301.21|6421.27|6301.27|6420.42|6300.42|9
1656054640000|2022-06-24 07:10:40|6421.31|6301.31|6421.32|6301.32|6421.45|6301.45|6420.94|6300.94|7
1656054650000|2022-06-24 07:10:50|6421.04|6301.04|6420.81|6300.81|6421.04|6301.04|6420.74|6300.74|9
1656054660000|2022-06-24 07:11:00|6420.76|6300.76|6422.14|6302.14|6422.14|6302.14|6420.76|6300.76|10
1656054670000|2022-06-24 07:11:10|6422.24|6302.24|6422.37|6302.37|6422.9|6302.9|6422.16|6302.16|8
1656054680000|2022-06-24 07:11:20|6422.26|6302.26|6422.31|6302.31|6422.31|6302.31|6422.02|6302.02|9
1656054690000|2022-06-24 07:11:30|6422.12|6302.12|6421.24|6301.24|6422.12|6302.12|6421.24|6301.24|10
1656054700000|2022-06-24 07:11:40|6421.31|6301.31|6421.99|6301.99|6421.99|6301.99|6421.31|6301.31|9
1656054710000|2022-06-24 07:11:50|6422.01|6302.01|6421.49|6301.49|6422.01|6302.01|6421.39|6301.39|9
1656054720000|2022-06-24 07:12:00|6421.38|6301.38|6422.23|6302.23|6422.23|6302.23|6421.35|6301.35|9
1656054730000|2022-06-24 07:12:10|6422.22|6302.22|6422.36|6302.36|6422.36|6302.36|6421.98|6301.98|9
1656054740000|2022-06-24 07:12:20|6422.42|6302.42|6422.58|6302.58|6422.79|6302.79|6422.42|6302.42|10
1656054750000|2022-06-24 07:12:30|6422.47|6302.47|6421.41|6301.41|6422.47|6302.47|6421.36|6301.36|9
1656054760000|2022-06-24 07:12:40|6421.29|6301.29|6421.54|6301.54|6421.61|6301.61|6421|6301|9
1656054770000|2022-06-24 07:12:50|6421.74|6301.74|6421.34|6301.34|6421.76|6301.76|6421.34|6301.34|8
1656054780000|2022-06-24 07:13:00|6421.29|6301.29|6421.36|6301.36|6421.64|6301.64|6421.27|6301.27|8
1656054790000|2022-06-24 07:13:10|6421.45|6301.45|6420.05|6300.05|6421.49|6301.49|6420.05|6300.05|10
1656054800000|2022-06-24 07:13:20|6420.09|6300.09|6418.82|6298.82|6420.09|6300.09|6418.82|6298.82|10
1656054810000|2022-06-24 07:13:30|6418.74|6298.74|6419.14|6299.14|6419.14|6299.14|6418.74|6298.74|9
1656054820000|2022-06-24 07:13:40|6418.95|6298.95|6419.18|6299.18|6419.48|6299.48|6418.91|6298.91|9
1656054830000|2022-06-24 07:13:50|6419.2|6299.2|6419.14|6299.14|6419.26|6299.26|6418.95|6298.95|8
1656054840000|2022-06-24 07:14:00|6419.12|6299.12|6418|6298|6419.15|6299.15|6418|6298|10
1656054850000|2022-06-24 07:14:10|6418.13|6298.13|6415.66|6295.66|6418.13|6298.13|6415.66|6295.66|9
1656054860000|2022-06-24 07:14:20|6415.22|6295.22|6413.37|6293.37|6415.22|6295.22|6413.37|6293.37|10
1656054870000|2022-06-24 07:14:30|6412.71|6292.71|6411.32|6291.32|6412.71|6292.71|6411.32|6291.32|10
1656054880000|2022-06-24 07:14:40|6411.4|6291.4|6411.71|6291.71|6411.91|6291.91|6411.06|6291.06|10
1656054890000|2022-06-24 07:14:50|6411.76|6291.76|6410.53|6290.53|6411.76|6291.76|6410.53|6290.53|10
1656054900000|2022-06-24 07:15:00|6410.49|6290.49|6409.5|6289.5|6410.49|6290.49|6409.42|6289.42|10
1656054910000|2022-06-24 07:15:10|6409.97|6289.97|6411.49|6291.49|6411.49|6291.49|6409.45|6289.45|10
1656054920000|2022-06-24 07:15:20|6411.42|6291.42|6413.76|6293.76|6413.83|6293.83|6411.42|6291.42|9
1656054930000|2022-06-24 07:15:30|6414.09|6294.09|6414.93|6294.93|6414.93|6294.93|6413.99|6293.99|10
1656054940000|2022-06-24 07:15:40|6415.02|6295.02|6414.97|6294.97|6415.08|6295.08|6414.83|6294.83|10
1656054950000|2022-06-24 07:15:50|6415.22|6295.22|6415.46|6295.46|6415.82|6295.82|6414.88|6294.88|10
1656054960000|2022-06-24 07:16:00|6415.78|6295.78|6415.44|6295.44|6415.78|6295.78|6415.09|6295.09|10
1656054970000|2022-06-24 07:16:10|6415.72|6295.72|6416.33|6296.33|6416.33|6296.33|6415.72|6295.72|10
1656054980000|2022-06-24 07:16:20|6416.68|6296.68|6416.19|6296.19|6416.68|6296.68|6416.06|6296.06|9
1656054990000|2022-06-24 07:16:30|6415.93|6295.93|6415.98|6295.98|6416.45|6296.45|6415.93|6295.93|8
1656055000000|2022-06-24 07:16:40|6416.05|6296.05|6415.94|6295.94|6416.13|6296.13|6415.84|6295.84|9
1656055010000|2022-06-24 07:16:50|6415.4|6295.4|6415.63|6295.63|6415.69|6295.69|6415.36|6295.36|9
1656055020000|2022-06-24 07:17:00|6415.72|6295.72|6415.76|6295.76|6416.08|6296.08|6415.64|6295.64|9
1656055030000|2022-06-24 07:17:10|6415.68|6295.68|6416.68|6296.68|6416.68|6296.68|6415.55|6295.55|10
1656055040000|2022-06-24 07:17:20|6416.71|6296.71|6418.29|6298.29|6418.3|6298.3|6416.71|6296.71|10
1656055050000|2022-06-24 07:17:30|6418.36|6298.36|6418.44|6298.44|6418.45|6298.45|6418.27|6298.27|8
1656055060000|2022-06-24 07:17:40|6418.55|6298.55|6418.24|6298.24|6418.55|6298.55|6418.13|6298.13|8
1656055070000|2022-06-24 07:17:50|6418.21|6298.21|6416.8|6296.8|6418.28|6298.28|6416.79|6296.79|9
1656055080000|2022-06-24 07:18:00|6416.13|6296.13|6415.6|6295.6|6416.17|6296.17|6415.6|6295.6|9
1656055090000|2022-06-24 07:18:10|6415.06|6295.06|6412.62|6292.62|6415.06|6295.06|6412.62|6292.62|10
1656055100000|2022-06-24 07:18:20|6412.22|6292.22|6407.07|6287.07|6412.22|6292.22|6407.07|6287.07|10
1656055110000|2022-06-24 07:18:30|6407.08|6287.08|6407.67|6287.67|6408.45|6288.45|6406.84|6286.84|10
1656055120000|2022-06-24 07:18:40|6408.16|6288.16|6409.87|6289.87|6410.03|6290.03|6408.16|6288.16|9
1656055130000|2022-06-24 07:18:50|6409.71|6289.71|6408.18|6288.18|6409.71|6289.71|6407.86|6287.86|10
1656055140000|2022-06-24 07:19:00|6407.76|6287.76|6407.38|6287.38|6407.85|6287.85|6407.2|6287.2|10
1656055150000|2022-06-24 07:19:10|6407.13|6287.13|6408.96|6288.96|6408.96|6288.96|6407.13|6287.13|10
1656055160000|2022-06-24 07:19:20|6409.87|6289.87|6415.97|6295.97|6415.97|6295.97|6409.87|6289.87|10
1656055170000|2022-06-24 07:19:30|6417.43|6297.43|6420.33|6300.33|6420.38|6300.38|6417.43|6297.43|10
1656055180000|2022-06-24 07:19:40|6420.32|6300.32|6420.7|6300.7|6420.7|6300.7|6420.32|6300.32|10
1656055190000|2022-06-24 07:19:50|6420.53|6300.53|6422.44|6302.44|6422.44|6302.44|6420.28|6300.28|10
1656055200000|2022-06-24 07:20:00|6422.08|6302.08|6427.9|6307.9|6428.02|6308.02|6422.08|6302.08|10
1656055210000|2022-06-24 07:20:10|6427.68|6307.68|6428.55|6308.55|6428.55|6308.55|6427.52|6307.52|10
1656055220000|2022-06-24 07:20:20|6428.82|6308.82|6429.3|6309.3|6429.3|6309.3|6428.77|6308.77|10
1656055230000|2022-06-24 07:20:30|6429.24|6309.24|6430.21|6310.21|6430.66|6310.66|6429.04|6309.04|10
1656055240000|2022-06-24 07:20:40|6429.84|6309.84|6429.41|6309.41|6430|6310|6429.38|6309.38|10
1656055250000|2022-06-24 07:20:50|6429.21|6309.21|6427.68|6307.68|6429.21|6309.21|6427.68|6307.68|10
1656055260000|2022-06-24 07:21:00|6427.58|6307.58|6426.02|6306.02|6427.58|6307.58|6426.02|6306.02|9
1656055270000|2022-06-24 07:21:10|6425.53|6305.53|6422.85|6302.85|6425.74|6305.74|6422.65|6302.65|10
1656055280000|2022-06-24 07:21:20|6422.3|6302.3|6421.42|6301.42|6422.71|6302.71|6421.42|6301.42|10
1656055290000|2022-06-24 07:21:30|6420.4|6300.4|6419.8|6299.8|6420.4|6300.4|6419.53|6299.53|10
1656055300000|2022-06-24 07:21:40|6419.68|6299.68|6420.26|6300.26|6420.5|6300.5|6419.68|6299.68|9
1656055310000|2022-06-24 07:21:50|6420.77|6300.77|6420.82|6300.82|6420.82|6300.82|6420.19|6300.19|10
1656055320000|2022-06-24 07:22:00|6421.01|6301.01|6422.52|6302.52|6422.52|6302.52|6421.01|6301.01|10
1656055330000|2022-06-24 07:22:10|6422.4|6302.4|6423.45|6303.45|6423.45|6303.45|6422.4|6302.4|10
1656055340000|2022-06-24 07:22:20|6423.37|6303.37|6424.23|6304.23|6424.25|6304.25|6423.37|6303.37|9
1656055350000|2022-06-24 07:22:30|6424.03|6304.03|6424.58|6304.58|6424.58|6304.58|6423.93|6303.93|10
1656055360000|2022-06-24 07:22:40|6424.86|6304.86|6424.74|6304.74|6425.31|6305.31|6424.52|6304.52|10
1656055370000|2022-06-24 07:22:50|6424.4|6304.4|6425.1|6305.1|6425.15|6305.15|6424.4|6304.4|10
1656055380000|2022-06-24 07:23:00|6425.08|6305.08|6424.28|6304.28|6425.2|6305.2|6423.87|6303.87|10
1656055390000|2022-06-24 07:23:10|6424.59|6304.59|6424.88|6304.88|6425.11|6305.11|6424.4|6304.4|10
1656055400000|2022-06-24 07:23:20|6425.2|6305.2|6425.66|6305.66|6425.78|6305.78|6425.2|6305.2|10
1656055410000|2022-06-24 07:23:30|6425.7|6305.7|6425.58|6305.58|6425.85|6305.85|6425.39|6305.39|10
1656055420000|2022-06-24 07:23:40|6425.75|6305.75|6425.99|6305.99|6426.14|6306.14|6425.23|6305.23|10
1656055430000|2022-06-24 07:23:50|6425.4|6305.4|6425.75|6305.75|6426.19|6306.19|6425.4|6305.4|9
1656055440000|2022-06-24 07:24:00|6425.6|6305.6|6425.52|6305.52|6425.6|6305.6|6425.36|6305.36|10
1656055450000|2022-06-24 07:24:10|6425.34|6305.34|6426.54|6306.54|6426.54|6306.54|6425.1|6305.1|10
1656055460000|2022-06-24 07:24:20|6426.2|6306.2|6429.11|6309.11|6429.88|6309.88|6426.2|6306.2|10
1656055470000|2022-06-24 07:24:30|6428.79|6308.79|6430.61|6310.61|6430.61|6310.61|6428.79|6308.79|10
1656055480000|2022-06-24 07:24:40|6430.59|6310.59|6431.42|6311.42|6431.42|6311.42|6430.38|6310.38|10
1656055490000|2022-06-24 07:24:50|6431.19|6311.19|6431.1|6311.1|6431.19|6311.19|6430.62|6310.62|10
1656055500000|2022-06-24 07:25:00|6431.45|6311.45|6432.02|6312.02|6432.09|6312.09|6431.45|6311.45|10
1656055510000|2022-06-24 07:25:10|6431.97|6311.97|6432.53|6312.53|6432.57|6312.57|6431.9|6311.9|10
1656055520000|2022-06-24 07:25:20|6432.69|6312.69|6432.89|6312.89|6432.96|6312.96|6432.15|6312.15|10
1656055530000|2022-06-24 07:25:30|6432.8|6312.8|6433|6313|6433.01|6313.01|6432.66|6312.66|10
1656055540000|2022-06-24 07:25:40|6433.18|6313.18|6433.04|6313.04|6433.31|6313.31|6432.82|6312.82|10
1656055550000|2022-06-24 07:25:50|6433.13|6313.13|6433.29|6313.29|6433.54|6313.54|6433.13|6313.13|10
1656055560000|2022-06-24 07:26:00|6433.44|6313.44|6433.36|6313.36|6433.44|6313.44|6433.19|6313.19|10
1656055570000|2022-06-24 07:26:10|6433.65|6313.65|6434.65|6314.65|6434.65|6314.65|6433.65|6313.65|10
1656055580000|2022-06-24 07:26:20|6434.23|6314.23|6433.97|6313.97|6434.25|6314.25|6433.94|6313.94|9
1656055590000|2022-06-24 07:26:30|6434.17|6314.17|6435.19|6315.19|6435.19|6315.19|6434.06|6314.06|10
1656055600000|2022-06-24 07:26:40|6435.12|6315.12|6435.14|6315.14|6435.21|6315.21|6434.82|6314.82|10
1656055610000|2022-06-24 07:26:50|6435.31|6315.31|6436.48|6316.48|6436.48|6316.48|6435.31|6315.31|10
1656055620000|2022-06-24 07:27:00|6436.43|6316.43|6436.88|6316.88|6437.18|6317.18|6436.43|6316.43|9
1656055630000|2022-06-24 07:27:10|6436.85|6316.85|6436.63|6316.63|6436.91|6316.91|6436.19|6316.19|10
1656055640000|2022-06-24 07:27:20|6436.67|6316.67|6437.19|6317.19|6437.63|6317.63|6436.67|6316.67|10
1656055650000|2022-06-24 07:27:30|6437.26|6317.26|6436.88|6316.88|6437.44|6317.44|6436.88|6316.88|9
1656055660000|2022-06-24 07:27:40|6436.72|6316.72|6436.63|6316.63|6437.13|6317.13|6436.56|6316.56|10
1656055670000|2022-06-24 07:27:50|6437.01|6317.01|6437.07|6317.07|6437.07|6317.07|6436.62|6316.62|9
1656055680000|2022-06-24 07:28:00|6436.93|6316.93|6437.22|6317.22|6437.22|6317.22|6436.81|6316.81|10
1656055690000|2022-06-24 07:28:10|6437.49|6317.49|6437.62|6317.62|6437.62|6317.62|6437.24|6317.24|10
1656055700000|2022-06-24 07:28:20|6437.5|6317.5|6437.32|6317.32|6437.59|6317.59|6437.14|6317.14|10
1656055710000|2022-06-24 07:28:30|6437.4|6317.4|6437.3|6317.3|6437.7|6317.7|6437.3|6317.3|8
1656055720000|2022-06-24 07:28:40|6437.53|6317.53|6443.6|6323.6|6443.6|6323.6|6437.53|6317.53|10
1656055730000|2022-06-24 07:28:50|6444.92|6324.92|6452.57|6332.57|6452.57|6332.57|6444.92|6324.92|10
1656055740000|2022-06-24 07:29:00|6452.99|6332.99|6455.57|6335.57|6455.99|6335.99|6452.84|6332.84|10
1656055750000|2022-06-24 07:29:10|6455.24|6335.24|6460.16|6340.16|6460.29|6340.29|6455.24|6335.24|10
1656055760000|2022-06-24 07:29:20|6460.34|6340.34|6462.2|6342.2|6462.2|6342.2|6460.34|6340.34|9
1656055770000|2022-06-24 07:29:30|6462.44|6342.44|6462.3|6342.3|6462.56|6342.56|6461.82|6341.82|10
1656055780000|2022-06-24 07:29:40|6462.41|6342.41|6462.65|6342.65|6462.98|6342.98|6462.39|6342.39|10
1656055790000|2022-06-24 07:29:50|6462.52|6342.52|6459.06|6339.06|6462.52|6342.52|6459.02|6339.02|10
1656055800000|2022-06-24 07:30:00|6459.24|6339.24|6459.11|6339.11|6459.55|6339.55|6458.1|6338.1|10
1656055810000|2022-06-24 07:30:10|6459.62|6339.62|6461.59|6341.59|6461.59|6341.59|6458.35|6338.35|10
1656055820000|2022-06-24 07:30:20|6462.82|6342.82|6470.88|6350.88|6470.88|6350.88|6462.82|6342.82|10
1656055830000|2022-06-24 07:30:30|6470.85|6350.85|6471.13|6351.13|6471.72|6351.72|6470.85|6350.85|10
1656055840000|2022-06-24 07:30:40|6471.96|6351.96|6473.12|6353.12|6473.12|6353.12|6471.8|6351.8|10
1656055850000|2022-06-24 07:30:50|6473.29|6353.29|6472.99|6352.99|6473.78|6353.78|6472.98|6352.98|10
1656055860000|2022-06-24 07:31:00|6472.57|6352.57|6473.08|6353.08|6473.55|6353.55|6472.57|6352.57|10
1656055870000|2022-06-24 07:31:10|6473.55|6353.55|6476.59|6356.59|6476.59|6356.59|6473.55|6353.55|10
1656055880000|2022-06-24 07:31:20|6476.76|6356.76|6477.53|6357.53|6478.13|6358.13|6476.76|6356.76|9
1656055890000|2022-06-24 07:31:30|6477.07|6357.07|6474.74|6354.74|6477.07|6357.07|6474.45|6354.45|9
1656055900000|2022-06-24 07:31:40|6474.34|6354.34|6474.34|6354.34|6475.22|6355.22|6474.34|6354.34|10
1656055910000|2022-06-24 07:31:50|6474.23|6354.23|6473.9|6353.9|6474.6|6354.6|6473.82|6353.82|10
1656055920000|2022-06-24 07:32:00|6473.95|6353.95|6474.98|6354.98|6475.36|6355.36|6473.95|6353.95|10
1656055930000|2022-06-24 07:32:10|6474.82|6354.82|6475.87|6355.87|6476|6356|6474.82|6354.82|10
1656055940000|2022-06-24 07:32:20|6475.76|6355.76|6474.74|6354.74|6475.87|6355.87|6474.74|6354.74|10
1656055950000|2022-06-24 07:32:30|6474.78|6354.78|6474.61|6354.61|6474.78|6354.78|6474.11|6354.11|10
1656055960000|2022-06-24 07:32:40|6474.54|6354.54|6474.58|6354.58|6475.27|6355.27|6474.11|6354.11|10
1656055970000|2022-06-24 07:32:50|6474.18|6354.18|6473.11|6353.11|6474.18|6354.18|6473.11|6353.11|10
1656055980000|2022-06-24 07:33:00|6473.21|6353.21|6474.61|6354.61|6474.61|6354.61|6473.19|6353.19|10
1656055990000|2022-06-24 07:33:10|6474.4|6354.4|6475.08|6355.08|6475.16|6355.16|6473.85|6353.85|9
1656056000000|2022-06-24 07:33:20|6474.76|6354.76|6473.71|6353.71|6474.98|6354.98|6473.71|6353.71|10
1656056010000|2022-06-24 07:33:30|6473.93|6353.93|6473.31|6353.31|6473.93|6353.93|6472.96|6352.96|9
1656056020000|2022-06-24 07:33:40|6473.08|6353.08|6472.73|6352.73|6473.09|6353.09|6472.63|6352.63|10
1656056030000|2022-06-24 07:33:50|6472.46|6352.46|6472.59|6352.59|6472.59|6352.59|6472.22|6352.22|10
1656056040000|2022-06-24 07:34:00|6472.45|6352.45|6472.73|6352.73|6472.95|6352.95|6472.36|6352.36|10
1656056050000|2022-06-24 07:34:10|6472.97|6352.97|6475.35|6355.35|6475.35|6355.35|6472.95|6352.95|9
1656056060000|2022-06-24 07:34:20|6475.61|6355.61|6478.41|6358.41|6478.48|6358.48|6475.61|6355.61|10
1656056070000|2022-06-24 07:34:30|6478.65|6358.65|6479.62|6359.62|6479.63|6359.63|6478.57|6358.57|10
1656056080000|2022-06-24 07:34:40|6479.94|6359.94|6482.63|6362.63|6482.63|6362.63|6479.86|6359.86|9
1656056090000|2022-06-24 07:34:50|6482.6|6362.6|6485.61|6365.61|6485.61|6365.61|6482.6|6362.6|10
1656056100000|2022-06-24 07:35:00|6485.66|6365.66|6485.44|6365.44|6486.68|6366.68|6485.44|6365.44|10
1656056110000|2022-06-24 07:35:10|6485.55|6365.55|6483.41|6363.41|6485.55|6365.55|6483.41|6363.41|10
1656056120000|2022-06-24 07:35:20|6483.87|6363.87|6485.34|6365.34|6485.34|6365.34|6483.64|6363.64|9
1656056130000|2022-06-24 07:35:30|6485.6|6365.6|6486.47|6366.47|6486.47|6366.47|6485.35|6365.35|10
1656056140000|2022-06-24 07:35:40|6486.22|6366.22|6485.03|6365.03|6486.22|6366.22|6484.61|6364.61|9
1656056150000|2022-06-24 07:35:50|6484.67|6364.67|6485.67|6365.67|6485.99|6365.99|6484.67|6364.67|10
1656056160000|2022-06-24 07:36:00|6485.65|6365.65|6484.3|6364.3|6485.65|6365.65|6484.3|6364.3|10
1656056170000|2022-06-24 07:36:10|6484.66|6364.66|6483.56|6363.56|6484.66|6364.66|6483.56|6363.56|10
1656056180000|2022-06-24 07:36:20|6483.54|6363.54|6483.26|6363.26|6483.54|6363.54|6482.95|6362.95|10
1656056190000|2022-06-24 07:36:30|6482.95|6362.95|6481.83|6361.83|6482.95|6362.95|6481.78|6361.78|10
1656056200000|2022-06-24 07:36:40|6482.17|6362.17|6481.74|6361.74|6482.17|6362.17|6481.61|6361.61|10
1656056210000|2022-06-24 07:36:50|6481.73|6361.73|6480.43|6360.43|6481.77|6361.77|6480.43|6360.43|9
1656056220000|2022-06-24 07:37:00|6480.3|6360.3|6480.01|6360.01|6480.35|6360.35|6479.95|6359.95|10
1656056230000|2022-06-24 07:37:10|6480.1|6360.1|6479.98|6359.98|6480.1|6360.1|6479.64|6359.64|8
1656056240000|2022-06-24 07:37:20|6480.03|6360.03|6479.66|6359.66|6480.05|6360.05|6479.53|6359.53|10
1656056250000|2022-06-24 07:37:30|6479.61|6359.61|6479.87|6359.87|6480.44|6360.44|6479.61|6359.61|10
1656056260000|2022-06-24 07:37:40|6479.86|6359.86|6480.36|6360.36|6480.36|6360.36|6479.68|6359.68|10
1656056270000|2022-06-24 07:37:50|6479.95|6359.95|6481.13|6361.13|6481.46|6361.46|6479.88|6359.88|10
1656056280000|2022-06-24 07:38:00|6481.26|6361.26|6481.75|6361.75|6481.87|6361.87|6481.26|6361.26|10
1656056290000|2022-06-24 07:38:10|6481.72|6361.72|6482.34|6362.34|6482.34|6362.34|6481.65|6361.65|9
1656056300000|2022-06-24 07:38:20|6482.33|6362.33|6483.53|6363.53|6483.53|6363.53|6482.33|6362.33|10
1656056310000|2022-06-24 07:38:30|6483.48|6363.48|6483.47|6363.47|6483.72|6363.72|6483.23|6363.23|10
1656056320000|2022-06-24 07:38:40|6483.44|6363.44|6482.54|6362.54|6483.49|6363.49|6482.54|6362.54|10
1656056330000|2022-06-24 07:38:50|6482.56|6362.56|6481.23|6361.23|6482.56|6362.56|6481.2|6361.2|10
1656056340000|2022-06-24 07:39:00|6481.36|6361.36|6480.25|6360.25|6481.36|6361.36|6480.13|6360.13|10
1656056350000|2022-06-24 07:39:10|6480.41|6360.41|6480|6360|6480.54|6360.54|6479.94|6359.94|9
1656056360000|2022-06-24 07:39:20|6479.81|6359.81|6479.6|6359.6|6480.21|6360.21|6479.6|6359.6|9
1656056370000|2022-06-24 07:39:30|6479.67|6359.67|6479.51|6359.51|6479.67|6359.67|6479.19|6359.19|10
1656056380000|2022-06-24 07:39:40|6479.65|6359.65|6479.14|6359.14|6479.65|6359.65|6478.91|6358.91|10
1656056390000|2022-06-24 07:39:50|6479.3|6359.3|6479.61|6359.61|6479.67|6359.67|6479.3|6359.3|10
1656056400000|2022-06-24 07:40:00|6479.48|6359.48|6479.93|6359.93|6479.93|6359.93|6479.41|6359.41|9
1656056410000|2022-06-24 07:40:10|6479.71|6359.71|6480.25|6360.25|6480.25|6360.25|6479.57|6359.57|10
1656056420000|2022-06-24 07:40:20|6480.21|6360.21|6479.54|6359.54|6480.32|6360.32|6479.29|6359.29|10
1656056430000|2022-06-24 07:40:30|6479.26|6359.26|6479.1|6359.1|6479.38|6359.38|6478.88|6358.88|9
1656056440000|2022-06-24 07:40:40|6479.26|6359.26|6479.4|6359.4|6480.01|6360.01|6479.2|6359.2|10
1656056450000|2022-06-24 07:40:50|6480.08|6360.08|6480.08|6360.08|6480.67|6360.67|6479.65|6359.65|10
1656056460000|2022-06-24 07:41:00|6480.18|6360.18|6482.62|6362.62|6482.62|6362.62|6480.18|6360.18|10
1656056470000|2022-06-24 07:41:10|6483.04|6363.04|6483.7|6363.7|6483.7|6363.7|6483.04|6363.04|10
1656056480000|2022-06-24 07:41:20|6483.98|6363.98|6484.28|6364.28|6484.37|6364.37|6483.98|6363.98|9
1656056490000|2022-06-24 07:41:30|6484.46|6364.46|6484.32|6364.32|6484.46|6364.46|6484.23|6364.23|10
1656056500000|2022-06-24 07:41:40|6484.37|6364.37|6485.21|6365.21|6485.21|6365.21|6484.14|6364.14|10
1656056510000|2022-06-24 07:41:50|6485.12|6365.12|6487.08|6367.08|6487.28|6367.28|6485.12|6365.12|10
1656056520000|2022-06-24 07:42:00|6487.28|6367.28|6487.81|6367.81|6488.3|6368.3|6487.26|6367.26|10
1656056530000|2022-06-24 07:42:10|6487.85|6367.85|6487.14|6367.14|6487.91|6367.91|6486.47|6366.47|10
1656056540000|2022-06-24 07:42:20|6487.22|6367.22|6490.88|6370.88|6490.88|6370.88|6487.22|6367.22|10
1656056550000|2022-06-24 07:42:30|6490.64|6370.64|6490.8|6370.8|6491.75|6371.75|6490.64|6370.64|10
1656056560000|2022-06-24 07:42:40|6490.76|6370.76|6489.54|6369.54|6490.76|6370.76|6489.36|6369.36|10
1656056570000|2022-06-24 07:42:50|6489.56|6369.56|6488.85|6368.85|6489.56|6369.56|6488.84|6368.84|10
1656056580000|2022-06-24 07:43:00|6488.78|6368.78|6488.09|6368.09|6489.16|6369.16|6488.09|6368.09|10
1656056590000|2022-06-24 07:43:10|6488.04|6368.04|6487.84|6367.84|6488.2|6368.2|6487.84|6367.84|10
1656056600000|2022-06-24 07:43:20|6487.99|6367.99|6487.65|6367.65|6488.07|6368.07|6487.27|6367.27|10
1656056610000|2022-06-24 07:43:30|6487.61|6367.61|6486.65|6366.65|6487.61|6367.61|6486.65|6366.65|10
1656056620000|2022-06-24 07:43:40|6486.21|6366.21|6485.06|6365.06|6486.25|6366.25|6485.06|6365.06|10
1656056630000|2022-06-24 07:43:50|6485.07|6365.07|6484.63|6364.63|6485.07|6365.07|6484.42|6364.42|10
1656056640000|2022-06-24 07:44:00|6484.46|6364.46|6483.49|6363.49|6484.62|6364.62|6483.49|6363.49|10
1656056650000|2022-06-24 07:44:10|6483.27|6363.27|6482.36|6362.36|6483.27|6363.27|6482.36|6362.36|9
1656056660000|2022-06-24 07:44:20|6482.44|6362.44|6482.37|6362.37|6482.54|6362.54|6482.13|6362.13|10
1656056670000|2022-06-24 07:44:30|6482.34|6362.34|6482.05|6362.05|6482.52|6362.52|6482.05|6362.05|10
1656056680000|2022-06-24 07:44:40|6481.98|6361.98|6481.57|6361.57|6481.98|6361.98|6481.57|6361.57|9
1656056690000|2022-06-24 07:44:50|6481.3|6361.3|6480.81|6360.81|6481.3|6361.3|6480.68|6360.68|10
1656056700000|2022-06-24 07:45:00|6480.79|6360.79|6481.15|6361.15|6481.44|6361.44|6480.67|6360.67|10
1656056710000|2022-06-24 07:45:10|6481.44|6361.44|6480.96|6360.96|6481.88|6361.88|6480.14|6360.14|10
1656056720000|2022-06-24 07:45:20|6480.69|6360.69|6480.09|6360.09|6480.83|6360.83|6479.95|6359.95|10
1656056730000|2022-06-24 07:45:30|6479.69|6359.69|6480.2|6360.2|6480.2|6360.2|6479.16|6359.16|10
1656056740000|2022-06-24 07:45:40|6480.21|6360.21|6481.63|6361.63|6481.63|6361.63|6480.21|6360.21|10
1656056750000|2022-06-24 07:45:50|6481.7|6361.7|6480.91|6360.91|6481.74|6361.74|6480.72|6360.72|10
1656056760000|2022-06-24 07:46:00|6480.7|6360.7|6480.71|6360.71|6480.98|6360.98|6480.51|6360.51|10
1656056770000|2022-06-24 07:46:10|6481.05|6361.05|6480.58|6360.58|6481.2|6361.2|6480.55|6360.55|10
1656056780000|2022-06-24 07:46:20|6480.26|6360.26|6480.26|6360.26|6480.3|6360.3|6480.14|6360.14|10
1656056790000|2022-06-24 07:46:30|6480.39|6360.39|6481.21|6361.21|6481.21|6361.21|6480.29|6360.29|10
1656056800000|2022-06-24 07:46:40|6481.26|6361.26|6480.75|6360.75|6481.26|6361.26|6480.52|6360.52|10
1656056810000|2022-06-24 07:46:50|6480.97|6360.97|6481.98|6361.98|6481.98|6361.98|6480.97|6360.97|10
1656056820000|2022-06-24 07:47:00|6481.74|6361.74|6481.37|6361.37|6481.74|6361.74|6481.31|6361.31|10
1656056830000|2022-06-24 07:47:10|6481.54|6361.54|6483.1|6363.1|6483.1|6363.1|6481.54|6361.54|10
1656056840000|2022-06-24 07:47:20|6483.18|6363.18|6483.36|6363.36|6483.54|6363.54|6483.14|6363.14|9
1656056850000|2022-06-24 07:47:30|6483.24|6363.24|6483.73|6363.73|6483.73|6363.73|6483.24|6363.24|9
1656056860000|2022-06-24 07:47:40|6484.32|6364.32|6484.83|6364.83|6485.07|6365.07|6483.97|6363.97|10
1656056870000|2022-06-24 07:47:50|6485.04|6365.04|6485.97|6365.97|6485.97|6365.97|6484.55|6364.55|10
1656056880000|2022-06-24 07:48:00|6486.08|6366.08|6486.58|6366.58|6486.76|6366.76|6486.08|6366.08|10
1656056890000|2022-06-24 07:48:10|6486.65|6366.65|6486.51|6366.51|6486.79|6366.79|6486.41|6366.41|10
1656056900000|2022-06-24 07:48:20|6486.35|6366.35|6485.81|6365.81|6486.35|6366.35|6485.77|6365.77|10
1656056910000|2022-06-24 07:48:30|6486.34|6366.34|6485.89|6365.89|6486.34|6366.34|6485.66|6365.66|10
1656056920000|2022-06-24 07:48:40|6485.96|6365.96|6484.93|6364.93|6485.96|6365.96|6484.93|6364.93|9
1656056930000|2022-06-24 07:48:50|6484.82|6364.82|6483.27|6363.27|6484.82|6364.82|6483.27|6363.27|10
1656056940000|2022-06-24 07:49:00|6483.5|6363.5|6481.87|6361.87|6483.56|6363.56|6481.87|6361.87|10
1656056950000|2022-06-24 07:49:10|6482.24|6362.24|6481.59|6361.59|6482.24|6362.24|6481.02|6361.02|10
1656056960000|2022-06-24 07:49:20|6481.41|6361.41|6481.71|6361.71|6481.72|6361.72|6480.7|6360.7|10
1656056970000|2022-06-24 07:49:30|6481.28|6361.28|6481.39|6361.39|6481.59|6361.59|6481.01|6361.01|10
1656056980000|2022-06-24 07:49:40|6481.26|6361.26|6482.53|6362.53|6482.53|6362.53|6481.15|6361.15|10
1656056990000|2022-06-24 07:49:50|6482.57|6362.57|6482.23|6362.23|6482.57|6362.57|6482.12|6362.12|10
1656057000000|2022-06-24 07:50:00|6482.2|6362.2|6481.45|6361.45|6482.2|6362.2|6481.45|6361.45|9
1656057010000|2022-06-24 07:50:10|6481.38|6361.38|6481.44|6361.44|6481.72|6361.72|6481.22|6361.22|9
1656057020000|2022-06-24 07:50:20|6481.04|6361.04|6481.16|6361.16|6481.16|6361.16|6480.53|6360.53|10
1656057030000|2022-06-24 07:50:30|6481.28|6361.28|6481.43|6361.43|6481.55|6361.55|6481.05|6361.05|10
1656057040000|2022-06-24 07:50:40|6481.49|6361.49|6481.42|6361.42|6481.65|6361.65|6481.21|6361.21|10
1656057050000|2022-06-24 07:50:50|6481.51|6361.51|6481.46|6361.46|6481.66|6361.66|6481.39|6361.39|8
1656057060000|2022-06-24 07:51:00|6481.74|6361.74|6481.49|6361.49|6481.85|6361.85|6481.3|6361.3|9
1656057070000|2022-06-24 07:51:10|6481.51|6361.51|6481.34|6361.34|6481.8|6361.8|6481.17|6361.17|9
1656057080000|2022-06-24 07:51:20|6481.62|6361.62|6480.26|6360.26|6481.62|6361.62|6480.17|6360.17|9
1656057090000|2022-06-24 07:51:30|6480.28|6360.28|6480.28|6360.28|6480.38|6360.38|6480.17|6360.17|10
1656057100000|2022-06-24 07:51:40|6480.17|6360.17|6479.65|6359.65|6480.17|6360.17|6479.64|6359.64|10
1656057110000|2022-06-24 07:51:50|6479.66|6359.66|6479.66|6359.66|6479.76|6359.76|6479.49|6359.49|10
1656057120000|2022-06-24 07:52:00|6479.71|6359.71|6478.35|6358.35|6479.71|6359.71|6478.35|6358.35|10
1656057130000|2022-06-24 07:52:10|6478.22|6358.22|6477.73|6357.73|6478.46|6358.46|6477.73|6357.73|9
1656057140000|2022-06-24 07:52:20|6477.89|6357.89|6476.97|6356.97|6477.89|6357.89|6476.97|6356.97|10
1656057150000|2022-06-24 07:52:30|6477.17|6357.17|6475.18|6355.18|6477.17|6357.17|6475.08|6355.08|10
1656057160000|2022-06-24 07:52:40|6474.54|6354.54|6473.73|6353.73|6474.54|6354.54|6473.73|6353.73|9
1656057170000|2022-06-24 07:52:50|6473.72|6353.72|6473.59|6353.59|6473.79|6353.79|6473.31|6353.31|10
1656057180000|2022-06-24 07:53:00|6473.19|6353.19|6472.42|6352.42|6473.2|6353.2|6472.37|6352.37|9
1656057190000|2022-06-24 07:53:10|6472.64|6352.64|6470.84|6350.84|6472.98|6352.98|6470.84|6350.84|10
1656057200000|2022-06-24 07:53:20|6471.39|6351.39|6469.58|6349.58|6471.39|6351.39|6469.58|6349.58|9
1656057210000|2022-06-24 07:53:30|6469.68|6349.68|6469.42|6349.42|6469.84|6349.84|6468.9|6348.9|10
1656057220000|2022-06-24 07:53:40|6469.38|6349.38|6469.57|6349.57|6469.57|6349.57|6468.77|6348.77|10
1656057230000|2022-06-24 07:53:50|6469.33|6349.33|6469.33|6349.33|6469.33|6349.33|6469.15|6349.15|10
1656057240000|2022-06-24 07:54:00|6469.29|6349.29|6469.86|6349.86|6469.86|6349.86|6469.24|6349.24|10
1656057250000|2022-06-24 07:54:10|6469.47|6349.47|6469.27|6349.27|6469.53|6349.53|6469.26|6349.26|10
1656057260000|2022-06-24 07:54:20|6469.42|6349.42|6468.97|6348.97|6469.42|6349.42|6468.97|6348.97|10
1656057270000|2022-06-24 07:54:30|6468.76|6348.76|6467.85|6347.85|6468.8|6348.8|6467.77|6347.77|10
1656057280000|2022-06-24 07:54:40|6467.83|6347.83|6466.47|6346.47|6468.28|6348.28|6465.64|6345.64|10
1656057290000|2022-06-24 07:54:50|6465.23|6345.23|6465.16|6345.16|6465.98|6345.98|6464.98|6344.98|9
1656057300000|2022-06-24 07:55:00|6465.15|6345.15|6465.25|6345.25|6465.32|6345.32|6465.01|6345.01|10
1656057310000|2022-06-24 07:55:10|6465.31|6345.31|6465.39|6345.39|6465.63|6345.63|6465.16|6345.16|10
1656057320000|2022-06-24 07:55:20|6465.51|6345.51|6464.85|6344.85|6465.51|6345.51|6464.83|6344.83|10
1656057330000|2022-06-24 07:55:30|6464.92|6344.92|6464.19|6344.19|6464.92|6344.92|6464.19|6344.19|10
1656057340000|2022-06-24 07:55:40|6464.12|6344.12|6461.8|6341.8|6464.12|6344.12|6461.8|6341.8|10
1656057350000|2022-06-24 07:55:50|6461.96|6341.96|6462.93|6342.93|6462.93|6342.93|6461.78|6341.78|10
1656057360000|2022-06-24 07:56:00|6462.34|6342.34|6462.31|6342.31|6462.98|6342.98|6462.31|6342.31|10
1656057370000|2022-06-24 07:56:10|6462.69|6342.69|6463.9|6343.9|6463.9|6343.9|6462.66|6342.66|10
1656057380000|2022-06-24 07:56:20|6463.66|6343.66|6463.35|6343.35|6463.68|6343.68|6462.97|6342.97|10
1656057390000|2022-06-24 07:56:30|6463.55|6343.55|6464.32|6344.32|6464.32|6344.32|6463.51|6343.51|10
1656057400000|2022-06-24 07:56:40|6464.43|6344.43|6464.71|6344.71|6464.71|6344.71|6463.7|6343.7|9
1656057410000|2022-06-24 07:56:50|6463.95|6343.95|6465.16|6345.16|6465.16|6345.16|6463.88|6343.88|10
1656057420000|2022-06-24 07:57:00|6465.78|6345.78|6467.7|6347.7|6467.7|6347.7|6465.78|6345.78|10
1656057430000|2022-06-24 07:57:10|6467.64|6347.64|6467.41|6347.41|6467.64|6347.64|6467.37|6347.37|9
1656057440000|2022-06-24 07:57:20|6467.38|6347.38|6467.85|6347.85|6467.87|6347.87|6467.38|6347.38|9
1656057450000|2022-06-24 07:57:30|6467.78|6347.78|6468.37|6348.37|6468.37|6348.37|6467.38|6347.38|10
1656057460000|2022-06-24 07:57:40|6467.95|6347.95|6469.42|6349.42|6469.87|6349.87|6467.95|6347.95|9
1656057470000|2022-06-24 07:57:50|6469.57|6349.57|6474.75|6354.75|6476.14|6356.14|6469.57|6349.57|10
1656057480000|2022-06-24 07:58:00|6475.2|6355.2|6477.07|6357.07|6477.07|6357.07|6475.2|6355.2|10
1656057490000|2022-06-24 07:58:10|6476.94|6356.94|6475.9|6355.9|6476.94|6356.94|6475.9|6355.9|9
1656057500000|2022-06-24 07:58:20|6476|6356|6475.5|6355.5|6476.16|6356.16|6475.47|6355.47|10
1656057510000|2022-06-24 07:58:30|6475.53|6355.53|6475.57|6355.57|6475.79|6355.79|6475.17|6355.17|10
1656057520000|2022-06-24 07:58:40|6475.55|6355.55|6475.73|6355.73|6475.94|6355.94|6475.55|6355.55|7
1656057530000|2022-06-24 07:58:50|6476.02|6356.02|6474.83|6354.83|6476.02|6356.02|6474.83|6354.83|10
1656057540000|2022-06-24 07:59:00|6475.22|6355.22|6474.58|6354.58|6475.22|6355.22|6474.44|6354.44|10
1656057550000|2022-06-24 07:59:10|6474.66|6354.66|6474.36|6354.36|6474.86|6354.86|6474.36|6354.36|9
1656057560000|2022-06-24 07:59:20|6474.41|6354.41|6474.01|6354.01|6474.41|6354.41|6473.7|6353.7|10
1656057570000|2022-06-24 07:59:30|6473.22|6353.22|6472.8|6352.8|6473.22|6353.22|6472.8|6352.8|9
1656057580000|2022-06-24 07:59:40|6472.31|6352.31|6472.11|6352.11|6472.39|6352.39|6472.05|6352.05|9
1656057590000|2022-06-24 07:59:50|6470.89|6350.89|6470.34|6350.34|6470.96|6350.96|6470.34|6350.34|10
1656057600000|2022-06-24 08:00:00|6470.32|6350.32|6468.9|6348.9|6470.32|6350.32|6468.9|6348.9|10
1656057610000|2022-06-24 08:00:10|6469.44|6349.44|6467.53|6347.53|6469.44|6349.44|6467.53|6347.53|10
1656057620000|2022-06-24 08:00:20|6467.67|6347.67|6467.08|6347.08|6467.78|6347.78|6467.04|6347.04|10
1656057630000|2022-06-24 08:00:30|6467.06|6347.06|6466.63|6346.63|6467.11|6347.11|6466.63|6346.63|10
1656057640000|2022-06-24 08:00:40|6466.61|6346.61|6465.83|6345.83|6466.7|6346.7|6465.83|6345.83|10
1656057650000|2022-06-24 08:00:50|6465.66|6345.66|6465.77|6345.77|6465.83|6345.83|6465.6|6345.6|9
1656057660000|2022-06-24 08:01:00|6465.69|6345.69|6465.94|6345.94|6466.19|6346.19|6465.65|6345.65|9
1656057670000|2022-06-24 08:01:10|6466.09|6346.09|6466.5|6346.5|6466.56|6346.56|6465.88|6345.88|10
1656057680000|2022-06-24 08:01:20|6466.54|6346.54|6467.03|6347.03|6467.03|6347.03|6466.42|6346.42|10
1656057690000|2022-06-24 08:01:30|6467.21|6347.21|6467.01|6347.01|6467.33|6347.33|6466.72|6346.72|10
1656057700000|2022-06-24 08:01:40|6466.95|6346.95|6468.3|6348.3|6468.3|6348.3|6466.95|6346.95|9
1656057710000|2022-06-24 08:01:50|6468.28|6348.28|6468.94|6348.94|6469.32|6349.32|6468.27|6348.27|10
1656057720000|2022-06-24 08:02:00|6469.09|6349.09|6469.46|6349.46|6469.95|6349.95|6469.09|6349.09|10
1656057730000|2022-06-24 08:02:10|6469.19|6349.19|6470.8|6350.8|6470.8|6350.8|6469.19|6349.19|10
1656057740000|2022-06-24 08:02:20|6470.97|6350.97|6471.64|6351.64|6471.73|6351.73|6470.97|6350.97|10
1656057750000|2022-06-24 08:02:30|6471.46|6351.46|6474.79|6354.79|6475.16|6355.16|6471.46|6351.46|10
1656057760000|2022-06-24 08:02:40|6475.55|6355.55|6475.71|6355.71|6475.71|6355.71|6474.27|6354.27|10
1656057770000|2022-06-24 08:02:50|6476.33|6356.33|6478.92|6358.92|6478.92|6358.92|6475.75|6355.75|10
1656057780000|2022-06-24 08:03:00|6477.99|6357.99|6479.9|6359.9|6479.9|6359.9|6477.99|6357.99|10
1656057790000|2022-06-24 08:03:10|6479.7|6359.7|6482.27|6362.27|6482.38|6362.38|6479.7|6359.7|10
1656057800000|2022-06-24 08:03:20|6482.3|6362.3|6483.85|6363.85|6483.89|6363.89|6482.12|6362.12|10
1656057810000|2022-06-24 08:03:30|6483.9|6363.9|6484.24|6364.24|6484.24|6364.24|6483.84|6363.84|10
1656057820000|2022-06-24 08:03:40|6484.16|6364.16|6484.21|6364.21|6484.32|6364.32|6484.16|6364.16|10
1656057830000|2022-06-24 08:03:50|6484.31|6364.31|6485.22|6365.22|6485.23|6365.23|6484.31|6364.31|9
1656057840000|2022-06-24 08:04:00|6485.43|6365.43|6485.69|6365.69|6485.69|6365.69|6485.15|6365.15|10
1656057850000|2022-06-24 08:04:10|6485.72|6365.72|6486.28|6366.28|6486.51|6366.51|6485.52|6365.52|10
1656057860000|2022-06-24 08:04:20|6486.13|6366.13|6486.26|6366.26|6486.52|6366.52|6486.11|6366.11|10
1656057870000|2022-06-24 08:04:30|6486.37|6366.37|6487.23|6367.23|6487.25|6367.25|6486.37|6366.37|10
1656057880000|2022-06-24 08:04:40|6487.32|6367.32|6487.64|6367.64|6487.64|6367.64|6487.31|6367.31|10
1656057890000|2022-06-24 08:04:50|6487.72|6367.72|6487.15|6367.15|6487.72|6367.72|6487.15|6367.15|10
1656057900000|2022-06-24 08:05:00|6487.13|6367.13|6486.32|6366.32|6487.25|6367.25|6486.07|6366.07|9
1656057910000|2022-06-24 08:05:10|6484.84|6364.84|6483.47|6363.47|6485.81|6365.81|6483.47|6363.47|9
1656057920000|2022-06-24 08:05:20|6482.97|6362.97|6482.47|6362.47|6482.97|6362.97|6482.07|6362.07|10
1656057930000|2022-06-24 08:05:30|6482.33|6362.33|6482.16|6362.16|6482.33|6362.33|6481.86|6361.86|10
1656057940000|2022-06-24 08:05:40|6481.8|6361.8|6482.26|6362.26|6482.26|6362.26|6481.8|6361.8|10
1656057950000|2022-06-24 08:05:50|6481.92|6361.92|6481.41|6361.41|6481.92|6361.92|6481.41|6361.41|10
1656057960000|2022-06-24 08:06:00|6481.28|6361.28|6479.83|6359.83|6481.28|6361.28|6479.7|6359.7|10
1656057970000|2022-06-24 08:06:10|6480.27|6360.27|6480.68|6360.68|6480.68|6360.68|6480|6360|10
1656057980000|2022-06-24 08:06:20|6480.55|6360.55|6479.77|6359.77|6480.55|6360.55|6479.77|6359.77|10
1656057990000|2022-06-24 08:06:30|6480.15|6360.15|6480.21|6360.21|6480.75|6360.75|6480.01|6360.01|10
1656058000000|2022-06-24 08:06:40|6479.63|6359.63|6479.71|6359.71|6479.78|6359.78|6479.63|6359.63|10
1656058010000|2022-06-24 08:06:50|6479.77|6359.77|6479.66|6359.66|6479.79|6359.79|6479.3|6359.3|7
1656058020000|2022-06-24 08:07:00|6479.21|6359.21|6479.23|6359.23|6479.79|6359.79|6479.17|6359.17|9
1656058030000|2022-06-24 08:07:10|6479.38|6359.38|6478.65|6358.65|6479.38|6359.38|6478.64|6358.64|9
1656058040000|2022-06-24 08:07:20|6478.97|6358.97|6478.66|6358.66|6478.97|6358.97|6478.42|6358.42|10
1656058050000|2022-06-24 08:07:30|6478.4|6358.4|6478.57|6358.57|6478.89|6358.89|6478.35|6358.35|9
1656058060000|2022-06-24 08:07:40|6478.63|6358.63|6479.04|6359.04|6479.04|6359.04|6478.63|6358.63|9
1656058070000|2022-06-24 08:07:50|6478.95|6358.95|6479.65|6359.65|6479.65|6359.65|6478.92|6358.92|10
1656058080000|2022-06-24 08:08:00|6479.78|6359.78|6480.94|6360.94|6480.94|6360.94|6479.66|6359.66|10
1656058090000|2022-06-24 08:08:10|6480.98|6360.98|6481.02|6361.02|6481.78|6361.78|6479.91|6359.91|10
1656058100000|2022-06-24 08:08:20|6481.17|6361.17|6483.33|6363.33|6483.33|6363.33|6481.17|6361.17|10
1656058110000|2022-06-24 08:08:30|6483.69|6363.69|6484.36|6364.36|6484.36|6364.36|6483.45|6363.45|10
1656058120000|2022-06-24 08:08:40|6484.31|6364.31|6484.99|6364.99|6485.27|6365.27|6484.31|6364.31|8
1656058130000|2022-06-24 08:08:50|6485.24|6365.24|6484.83|6364.83|6485.79|6365.79|6484.83|6364.83|9
1656058140000|2022-06-24 08:09:00|6485.38|6365.38|6482.33|6362.33|6485.38|6365.38|6482.33|6362.33|10
1656058150000|2022-06-24 08:09:10|6482.36|6362.36|6481.86|6361.86|6482.36|6362.36|6481.28|6361.28|8
1656058160000|2022-06-24 08:09:20|6481.99|6361.99|6482.98|6362.98|6482.98|6362.98|6481.99|6361.99|9
1656058170000|2022-06-24 08:09:30|6482.79|6362.79|6482.09|6362.09|6483.02|6363.02|6482.09|6362.09|9
1656058180000|2022-06-24 08:09:40|6482.17|6362.17|6481.65|6361.65|6482.17|6362.17|6481.04|6361.04|10
1656058190000|2022-06-24 08:09:50|6480.91|6360.91|6481.69|6361.69|6481.71|6361.71|6480.91|6360.91|10
1656058200000|2022-06-24 08:10:00|6481.59|6361.59|6481.75|6361.75|6481.89|6361.89|6481.59|6361.59|10
1656058210000|2022-06-24 08:10:10|6482.15|6362.15|6482.32|6362.32|6482.32|6362.32|6481.21|6361.21|10
1656058220000|2022-06-24 08:10:20|6482.48|6362.48|6482.93|6362.93|6482.93|6362.93|6482.33|6362.33|9
1656058230000|2022-06-24 08:10:30|6483|6363|6483|6363|6483.1|6363.1|6482.8|6362.8|7
1656058240000|2022-06-24 08:10:40|6482.3|6362.3|6481.73|6361.73|6482.36|6362.36|6481.73|6361.73|7
1656058250000|2022-06-24 08:10:50|6481.64|6361.64|6480.95|6360.95|6481.64|6361.64|6480.9|6360.9|10
1656058260000|2022-06-24 08:11:00|6480.85|6360.85|6481.12|6361.12|6481.33|6361.33|6480.82|6360.82|10
1656058270000|2022-06-24 08:11:10|6481.3|6361.3|6481.03|6361.03|6481.78|6361.78|6481.03|6361.03|9
1656058280000|2022-06-24 08:11:20|6481.55|6361.55|6481.08|6361.08|6481.55|6361.55|6480.88|6360.88|10
1656058290000|2022-06-24 08:11:30|6481.23|6361.23|6481.06|6361.06|6481.23|6361.23|6480.9|6360.9|10
1656058300000|2022-06-24 08:11:40|6481.05|6361.05|6481.23|6361.23|6481.23|6361.23|6480.78|6360.78|10
1656058310000|2022-06-24 08:11:50|6481.13|6361.13|6480.61|6360.61|6481.27|6361.27|6480.61|6360.61|9
1656058320000|2022-06-24 08:12:00|6480.58|6360.58|6480.86|6360.86|6480.87|6360.87|6480.56|6360.56|10
1656058330000|2022-06-24 08:12:10|6480.84|6360.84|6480.54|6360.54|6480.84|6360.84|6480.54|6360.54|10
1656058340000|2022-06-24 08:12:20|6480.49|6360.49|6479.74|6359.74|6480.49|6360.49|6479.72|6359.72|10
1656058350000|2022-06-24 08:12:30|6479.62|6359.62|6479.6|6359.6|6479.77|6359.77|6479.46|6359.46|9
1656058360000|2022-06-24 08:12:40|6479.61|6359.61|6478.94|6358.94|6479.71|6359.71|6478.94|6358.94|8
1656058370000|2022-06-24 08:12:50|6478.79|6358.79|6478.62|6358.62|6478.88|6358.88|6478.62|6358.62|8
1656058380000|2022-06-24 08:13:00|6478.51|6358.51|6478.28|6358.28|6478.71|6358.71|6478.28|6358.28|7
1656058390000|2022-06-24 08:13:10|6478.03|6358.03|6477.26|6357.26|6478.03|6358.03|6477.26|6357.26|10
1656058400000|2022-06-24 08:13:20|6477.04|6357.04|6477.32|6357.32|6477.43|6357.43|6477.01|6357.01|10
1656058410000|2022-06-24 08:13:30|6477.34|6357.34|6477.01|6357.01|6477.52|6357.52|6477.01|6357.01|10
1656058420000|2022-06-24 08:13:40|6476.98|6356.98|6477.05|6357.05|6477.1|6357.1|6476.98|6356.98|8
1656058430000|2022-06-24 08:13:50|6477.16|6357.16|6477.69|6357.69|6477.73|6357.73|6477.16|6357.16|9
1656058440000|2022-06-24 08:14:00|6477.87|6357.87|6477.86|6357.86|6477.87|6357.87|6477.51|6357.51|10
1656058450000|2022-06-24 08:14:10|6478.01|6358.01|6478.21|6358.21|6478.21|6358.21|6478.01|6358.01|9
1656058460000|2022-06-24 08:14:20|6478.28|6358.28|6478.26|6358.26|6478.39|6358.39|6478.2|6358.2|9
1656058470000|2022-06-24 08:14:30|6478.04|6358.04|6477.41|6357.41|6478.07|6358.07|6477.41|6357.41|8
1656058480000|2022-06-24 08:14:40|6477.27|6357.27|6477.05|6357.05|6477.27|6357.27|6477.01|6357.01|8
1656058490000|2022-06-24 08:14:50|6477.07|6357.07|6476.99|6356.99|6477.13|6357.13|6476.93|6356.93|8
1656058500000|2022-06-24 08:15:00|6476.9|6356.9|6476.85|6356.85|6476.97|6356.97|6476.24|6356.24|10
1656058510000|2022-06-24 08:15:10|6476.78|6356.78|6477.01|6357.01|6477.01|6357.01|6476.67|6356.67|10
1656058520000|2022-06-24 08:15:20|6476.88|6356.88|6478.39|6358.39|6478.39|6358.39|6476.88|6356.88|10
1656058530000|2022-06-24 08:15:30|6478.59|6358.59|6479.33|6359.33|6479.58|6359.58|6478.59|6358.59|10
1656058540000|2022-06-24 08:15:40|6480.17|6360.17|6482.36|6362.36|6482.36|6362.36|6480.17|6360.17|10
1656058550000|2022-06-24 08:15:50|6482.93|6362.93|6482.75|6362.75|6483.01|6363.01|6482.66|6362.66|9
1656058560000|2022-06-24 08:16:00|6482.69|6362.69|6482.8|6362.8|6482.92|6362.92|6482.47|6362.47|10
1656058570000|2022-06-24 08:16:10|6483.01|6363.01|6483.52|6363.52|6483.59|6363.59|6483.01|6363.01|10
1656058580000|2022-06-24 08:16:20|6483.39|6363.39|6483.23|6363.23|6483.47|6363.47|6483.23|6363.23|10
1656058590000|2022-06-24 08:16:30|6483.29|6363.29|6483.14|6363.14|6483.42|6363.42|6483.14|6363.14|10
1656058600000|2022-06-24 08:16:40|6483.13|6363.13|6482.66|6362.66|6483.4|6363.4|6482.66|6362.66|10
1656058610000|2022-06-24 08:16:50|6482.76|6362.76|6482.86|6362.86|6482.96|6362.96|6482.72|6362.72|9
1656058620000|2022-06-24 08:17:00|6482.89|6362.89|6483.21|6363.21|6483.28|6363.28|6482.89|6362.89|9
1656058630000|2022-06-24 08:17:10|6483.13|6363.13|6482.42|6362.42|6483.18|6363.18|6482.19|6362.19|10
1656058640000|2022-06-24 08:17:20|6482.34|6362.34|6482.37|6362.37|6482.44|6362.44|6482.29|6362.29|8
1656058650000|2022-06-24 08:17:30|6482.35|6362.35|6482.76|6362.76|6482.88|6362.88|6482.35|6362.35|10
1656058660000|2022-06-24 08:17:40|6482.6|6362.6|6483.42|6363.42|6483.42|6363.42|6482.6|6362.6|8
1656058670000|2022-06-24 08:17:50|6483.37|6363.37|6485.05|6365.05|6485.05|6365.05|6483.37|6363.37|9
1656058680000|2022-06-24 08:18:00|6484.86|6364.86|6486.1|6366.1|6486.68|6366.68|6484.5|6364.5|10
1656058690000|2022-06-24 08:18:10|6486.21|6366.21|6487.97|6367.97|6487.97|6367.97|6486.21|6366.21|10
1656058700000|2022-06-24 08:18:20|6487.86|6367.86|6487.39|6367.39|6487.86|6367.86|6487.08|6367.08|10
1656058710000|2022-06-24 08:18:30|6487.06|6367.06|6486.25|6366.25|6487.06|6367.06|6486.25|6366.25|9
1656058720000|2022-06-24 08:18:40|6486.81|6366.81|6486.99|6366.99|6487.22|6367.22|6486.81|6366.81|8
1656058730000|2022-06-24 08:18:50|6486.94|6366.94|6486.23|6366.23|6486.94|6366.94|6486.13|6366.13|8
1656058740000|2022-06-24 08:19:00|6486.21|6366.21|6486.22|6366.22|6486.35|6366.35|6486.05|6366.05|10
1656058750000|2022-06-24 08:19:10|6486.13|6366.13|6486.47|6366.47|6486.47|6366.47|6486.13|6366.13|10
1656058760000|2022-06-24 08:19:20|6486.61|6366.61|6486.78|6366.78|6486.78|6366.78|6485.67|6365.67|10
1656058770000|2022-06-24 08:19:30|6487.21|6367.21|6487.8|6367.8|6487.8|6367.8|6487.21|6367.21|10
1656058780000|2022-06-24 08:19:40|6487.48|6367.48|6487.8|6367.8|6487.95|6367.95|6487.48|6367.48|9
1656058790000|2022-06-24 08:19:50|6487.77|6367.77|6486.85|6366.85|6487.77|6367.77|6486.85|6366.85|10
1656058800000|2022-06-24 08:20:00|6486.88|6366.88|6487.06|6367.06|6487.28|6367.28|6486.79|6366.79|10
1656058810000|2022-06-24 08:20:10|6487|6367|6486.91|6366.91|6487|6367|6486.77|6366.77|9
1656058820000|2022-06-24 08:20:20|6486.98|6366.98|6486.73|6366.73|6487.08|6367.08|6486.73|6366.73|10
1656058830000|2022-06-24 08:20:30|6486.66|6366.66|6487.22|6367.22|6487.22|6367.22|6486.34|6366.34|9
1656058840000|2022-06-24 08:20:40|6487.14|6367.14|6487.21|6367.21|6487.43|6367.43|6487.12|6367.12|9
1656058850000|2022-06-24 08:20:50|6487.41|6367.41|6488.17|6368.17|6488.28|6368.28|6487.41|6367.41|9
1656058860000|2022-06-24 08:21:00|6488.41|6368.41|6488.42|6368.42|6488.72|6368.72|6488.39|6368.39|10
1656058870000|2022-06-24 08:21:10|6488.83|6368.83|6487.9|6367.9|6488.84|6368.84|6487.9|6367.9|10
1656058880000|2022-06-24 08:21:20|6488|6368|6487.26|6367.26|6488|6368|6487.26|6367.26|10
1656058890000|2022-06-24 08:21:30|6487.39|6367.39|6487.06|6367.06|6487.51|6367.51|6486.99|6366.99|9
1656058900000|2022-06-24 08:21:40|6487.12|6367.12|6487.28|6367.28|6487.54|6367.54|6486.82|6366.82|10
1656058910000|2022-06-24 08:21:50|6487.07|6367.07|6487.33|6367.33|6487.38|6367.38|6487.04|6367.04|10
1656058920000|2022-06-24 08:22:00|6487.11|6367.11|6487.86|6367.86|6487.86|6367.86|6487.11|6367.11|10
1656058930000|2022-06-24 08:22:10|6488.07|6368.07|6488.96|6368.96|6489.35|6369.35|6488.07|6368.07|10
1656058940000|2022-06-24 08:22:20|6488.83|6368.83|6489.74|6369.74|6490.04|6370.04|6488.83|6368.83|10
1656058950000|2022-06-24 08:22:30|6489.24|6369.24|6488.05|6368.05|6489.28|6369.28|6487.38|6367.38|8
1656058960000|2022-06-24 08:22:40|6487.92|6367.92|6485.8|6365.8|6487.92|6367.92|6485.8|6365.8|10
1656058970000|2022-06-24 08:22:50|6485.47|6365.47|6485.09|6365.09|6485.88|6365.88|6485.05|6365.05|10
1656058980000|2022-06-24 08:23:00|6484.83|6364.83|6483.14|6363.14|6484.83|6364.83|6483.1|6363.1|9
1656058990000|2022-06-24 08:23:10|6483.21|6363.21|6482.97|6362.97|6483.51|6363.51|6482.97|6362.97|9
1656059000000|2022-06-24 08:23:20|6481.46|6361.46|6479.11|6359.11|6481.69|6361.69|6478.91|6358.91|10
1656059010000|2022-06-24 08:23:30|6479.05|6359.05|6478.66|6358.66|6479.05|6359.05|6478.16|6358.16|10
1656059020000|2022-06-24 08:23:40|6478.26|6358.26|6477.87|6357.87|6478.69|6358.69|6477.84|6357.84|9
1656059030000|2022-06-24 08:23:50|6477.62|6357.62|6476.89|6356.89|6477.62|6357.62|6476.89|6356.89|10
1656059040000|2022-06-24 08:24:00|6476.88|6356.88|6476.39|6356.39|6476.95|6356.95|6476.39|6356.39|9
1656059050000|2022-06-24 08:24:10|6476.07|6356.07|6475.54|6355.54|6476.08|6356.08|6475.54|6355.54|10
1656059060000|2022-06-24 08:24:20|6475.09|6355.09|6473.97|6353.97|6475.12|6355.12|6473.91|6353.91|10
1656059070000|2022-06-24 08:24:30|6473.98|6353.98|6472.83|6352.83|6474.06|6354.06|6472.83|6352.83|9
1656059080000|2022-06-24 08:24:40|6472.71|6352.71|6472.69|6352.69|6472.71|6352.71|6472.16|6352.16|9
1656059090000|2022-06-24 08:24:50|6472.38|6352.38|6470.87|6350.87|6472.51|6352.51|6470.87|6350.87|10
1656059100000|2022-06-24 08:25:00|6470.53|6350.53|6470.18|6350.18|6470.6|6350.6|6470.18|6350.18|9
1656059110000|2022-06-24 08:25:10|6470.28|6350.28|6469.1|6349.1|6470.28|6350.28|6468.99|6348.99|10
1656059120000|2022-06-24 08:25:20|6468.88|6348.88|6468.69|6348.69|6468.88|6348.88|6468.23|6348.23|8
1656059130000|2022-06-24 08:25:30|6467.94|6347.94|6465.78|6345.78|6468.06|6348.06|6465.66|6345.66|10
1656059140000|2022-06-24 08:25:40|6465.69|6345.69|6465.44|6345.44|6465.69|6345.69|6465.37|6345.37|8
1656059150000|2022-06-24 08:25:50|6465.49|6345.49|6465.26|6345.26|6465.55|6345.55|6465.05|6345.05|10
1656059160000|2022-06-24 08:26:00|6465.12|6345.12|6464.92|6344.92|6465.12|6345.12|6464.74|6344.74|10
1656059170000|2022-06-24 08:26:10|6464.98|6344.98|6464.14|6344.14|6464.98|6344.98|6464.12|6344.12|10
1656059180000|2022-06-24 08:26:20|6464.36|6344.36|6464.94|6344.94|6464.94|6344.94|6464.36|6344.36|10
1656059190000|2022-06-24 08:26:30|6465.17|6345.17|6466.16|6346.16|6466.16|6346.16|6465.17|6345.17|10
1656059200000|2022-06-24 08:26:40|6466.19|6346.19|6465.8|6345.8|6466.19|6346.19|6465.8|6345.8|9
1656059210000|2022-06-24 08:26:50|6465.72|6345.72|6465.46|6345.46|6465.76|6345.76|6465.46|6345.46|10
1656059220000|2022-06-24 08:27:00|6465.43|6345.43|6464.73|6344.73|6465.43|6345.43|6464.73|6344.73|8
1656059230000|2022-06-24 08:27:10|6464.54|6344.54|6464.05|6344.05|6464.54|6344.54|6463.87|6343.87|10
1656059240000|2022-06-24 08:27:20|6464.03|6344.03|6464.6|6344.6|6464.6|6344.6|6463.76|6343.76|9
1656059250000|2022-06-24 08:27:30|6464.67|6344.67|6465.69|6345.69|6465.74|6345.74|6464.48|6344.48|9
1656059260000|2022-06-24 08:27:40|6465.94|6345.94|6467.08|6347.08|6467.26|6347.26|6465.94|6345.94|10
1656059270000|2022-06-24 08:27:50|6467.28|6347.28|6467.37|6347.37|6467.53|6347.53|6467.1|6347.1|10
1656059280000|2022-06-24 08:28:00|6467.4|6347.4|6469.02|6349.02|6469.02|6349.02|6467.4|6347.4|10
1656059290000|2022-06-24 08:28:10|6469.08|6349.08|6472.03|6352.03|6472.03|6352.03|6469.08|6349.08|10
1656059300000|2022-06-24 08:28:20|6471.54|6351.54|6472.51|6352.51|6472.82|6352.82|6471.52|6351.52|10
1656059310000|2022-06-24 08:28:30|6472.73|6352.73|6474.03|6354.03|6474.24|6354.24|6472.73|6352.73|9
1656059320000|2022-06-24 08:28:40|6473.67|6353.67|6474.01|6354.01|6474.23|6354.23|6473.67|6353.67|10
1656059330000|2022-06-24 08:28:50|6474.25|6354.25|6474.54|6354.54|6474.54|6354.54|6474.25|6354.25|9
1656059340000|2022-06-24 08:29:00|6474.64|6354.64|6474.08|6354.08|6474.64|6354.64|6474.02|6354.02|8
1656059350000|2022-06-24 08:29:10|6473.92|6353.92|6474.21|6354.21|6474.21|6354.21|6473.77|6353.77|8
1656059360000|2022-06-24 08:29:20|6473.96|6353.96|6474.24|6354.24|6474.5|6354.5|6473.96|6353.96|10
1656059370000|2022-06-24 08:29:30|6474.14|6354.14|6474.1|6354.1|6474.27|6354.27|6473.8|6353.8|10
1656059380000|2022-06-24 08:29:40|6474|6354|6472.73|6352.73|6474|6354|6472.73|6352.73|9
1656059390000|2022-06-24 08:29:50|6472.84|6352.84|6473.14|6353.14|6473.27|6353.27|6472.6|6352.6|10
1656059400000|2022-06-24 08:30:00|6472.61|6352.61|6474.12|6354.12|6474.23|6354.23|6472.57|6352.57|10
1656059410000|2022-06-24 08:30:10|6474.09|6354.09|6473.03|6353.03|6474.09|6354.09|6473.03|6353.03|10
1656059420000|2022-06-24 08:30:20|6473.76|6353.76|6471.9|6351.9|6473.76|6353.76|6471.9|6351.9|10
1656059430000|2022-06-24 08:30:30|6472.29|6352.29|6472.12|6352.12|6472.36|6352.36|6471.76|6351.76|10
1656059440000|2022-06-24 08:30:40|6472.23|6352.23|6471.55|6351.55|6472.23|6352.23|6471.55|6351.55|10
1656059450000|2022-06-24 08:30:50|6471.71|6351.71|6471.22|6351.22|6471.74|6351.74|6471.19|6351.19|10
1656059460000|2022-06-24 08:31:00|6471.12|6351.12|6471.31|6351.31|6471.4|6351.4|6471.12|6351.12|10
1656059470000|2022-06-24 08:31:10|6471.53|6351.53|6471.47|6351.47|6471.56|6351.56|6471.22|6351.22|10
1656059480000|2022-06-24 08:31:20|6471.49|6351.49|6471.54|6351.54|6471.57|6351.57|6471.19|6351.19|10
1656059490000|2022-06-24 08:31:30|6471.49|6351.49|6471.84|6351.84|6471.84|6351.84|6471.21|6351.21|10
1656059500000|2022-06-24 08:31:40|6471.78|6351.78|6471.84|6351.84|6472.26|6352.26|6471.77|6351.77|10
1656059510000|2022-06-24 08:31:50|6472.38|6352.38|6471.91|6351.91|6472.53|6352.53|6471.72|6351.72|9
1656059520000|2022-06-24 08:32:00|6472.89|6352.89|6475.08|6355.08|6475.08|6355.08|6472.6|6352.6|10
1656059530000|2022-06-24 08:32:10|6475.34|6355.34|6477.19|6357.19|6477.9|6357.9|6475.34|6355.34|9
1656059540000|2022-06-24 08:32:20|6476.93|6356.93|6477.42|6357.42|6477.72|6357.72|6476.93|6356.93|10
1656059550000|2022-06-24 08:32:30|6477.63|6357.63|6477.22|6357.22|6477.84|6357.84|6477.07|6357.07|10
1656059560000|2022-06-24 08:32:40|6477.49|6357.49|6478.49|6358.49|6478.49|6358.49|6477.31|6357.31|8
1656059570000|2022-06-24 08:32:50|6478.48|6358.48|6479.07|6359.07|6479.07|6359.07|6478.43|6358.43|10
1656059580000|2022-06-24 08:33:00|6479.08|6359.08|6480.13|6360.13|6480.16|6360.16|6479.08|6359.08|10
1656059590000|2022-06-24 08:33:10|6480.12|6360.12|6481.22|6361.22|6481.22|6361.22|6480.12|6360.12|10
1656059600000|2022-06-24 08:33:20|6481.21|6361.21|6481.69|6361.69|6481.69|6361.69|6481.21|6361.21|9
1656059610000|2022-06-24 08:33:30|6481.85|6361.85|6483.32|6363.32|6483.43|6363.43|6481.85|6361.85|10
1656059620000|2022-06-24 08:33:40|6483.38|6363.38|6484.06|6364.06|6484.18|6364.18|6482.93|6362.93|10
1656059630000|2022-06-24 08:33:50|6484.08|6364.08|6486.83|6366.83|6486.83|6366.83|6484.08|6364.08|10
1656059640000|2022-06-24 08:34:00|6486.75|6366.75|6487.46|6367.46|6487.46|6367.46|6486.71|6366.71|10
1656059650000|2022-06-24 08:34:10|6487.6|6367.6|6489.92|6369.92|6490.24|6370.24|6487.6|6367.6|10
1656059660000|2022-06-24 08:34:20|6490.25|6370.25|6490.03|6370.03|6490.31|6370.31|6489.34|6369.34|10
1656059670000|2022-06-24 08:34:30|6489.81|6369.81|6490.96|6370.96|6491.06|6371.06|6489.61|6369.61|10
1656059680000|2022-06-24 08:34:40|6491.05|6371.05|6493.29|6373.29|6493.29|6373.29|6491.05|6371.05|10
1656059690000|2022-06-24 08:34:50|6493.21|6373.21|6494.67|6374.67|6495.09|6375.09|6493.21|6373.21|10
1656059700000|2022-06-24 08:35:00|6496|6376|6498.97|6378.97|6498.97|6378.97|6496|6376|10
1656059710000|2022-06-24 08:35:10|6500.78|6380.78|6506.66|6386.66|6506.66|6386.66|6500.59|6380.59|10
1656059720000|2022-06-24 08:35:20|6506.81|6386.81|6506.94|6386.94|6507.45|6387.45|6506.81|6386.81|10
1656059730000|2022-06-24 08:35:30|6507.6|6387.6|6506.77|6386.77|6507.61|6387.61|6506.64|6386.64|10
1656059740000|2022-06-24 08:35:40|6506.76|6386.76|6507.15|6387.15|6507.68|6387.68|6506.61|6386.61|10
1656059750000|2022-06-24 08:35:50|6507.41|6387.41|6507.25|6387.25|6507.61|6387.61|6507.25|6387.25|10
1656059760000|2022-06-24 08:36:00|6507.07|6387.07|6506.11|6386.11|6507.07|6387.07|6506.11|6386.11|10
1656059770000|2022-06-24 08:36:10|6506.07|6386.07|6505.32|6385.32|6506.07|6386.07|6505.32|6385.32|10
1656059780000|2022-06-24 08:36:20|6505.16|6385.16|6505.71|6385.71|6505.95|6385.95|6505.16|6385.16|10
1656059790000|2022-06-24 08:36:30|6505.8|6385.8|6504.41|6384.41|6505.8|6385.8|6504.41|6384.41|9
1656059800000|2022-06-24 08:36:40|6504.38|6384.38|6504.72|6384.72|6504.87|6384.87|6504.38|6384.38|9
1656059810000|2022-06-24 08:36:50|6505.07|6385.07|6505.57|6385.57|6505.57|6385.57|6505.07|6385.07|9
1656059820000|2022-06-24 08:37:00|6505.87|6385.87|6506.69|6386.69|6506.69|6386.69|6505.65|6385.65|9
1656059830000|2022-06-24 08:37:10|6506.82|6386.82|6507.11|6387.11|6507.3|6387.3|6506.53|6386.53|10
1656059840000|2022-06-24 08:37:20|6507.26|6387.26|6507.31|6387.31|6507.92|6387.92|6507.26|6387.26|10
1656059850000|2022-06-24 08:37:30|6507.54|6387.54|6506.74|6386.74|6507.54|6387.54|6506.74|6386.74|10
1656059860000|2022-06-24 08:37:40|6506.86|6386.86|6506.96|6386.96|6506.96|6386.96|6506.6|6386.6|10
1656059870000|2022-06-24 08:37:50|6507.46|6387.46|6507.2|6387.2|6507.46|6387.46|6507.17|6387.17|8
1656059880000|2022-06-24 08:38:00|6507.14|6387.14|6506.69|6386.69|6507.23|6387.23|6506.61|6386.61|9
1656059890000|2022-06-24 08:38:10|6506.61|6386.61|6506.61|6386.61|6507.09|6387.09|6506.4|6386.4|10
1656059900000|2022-06-24 08:38:20|6506.75|6386.75|6509.77|6389.77|6510.73|6390.73|6506.75|6386.75|10
1656059910000|2022-06-24 08:38:30|6509.89|6389.89|6511.17|6391.17|6511.59|6391.59|6509.89|6389.89|10
1656059920000|2022-06-24 08:38:40|6511.58|6391.58|6511.9|6391.9|6512.04|6392.04|6511.13|6391.13|10
1656059930000|2022-06-24 08:38:50|6511.88|6391.88|6511.87|6391.87|6511.88|6391.88|6511.41|6391.41|10
1656059940000|2022-06-24 08:39:00|6511.77|6391.77|6511.56|6391.56|6511.97|6391.97|6511.28|6391.28|9
1656059950000|2022-06-24 08:39:10|6511.07|6391.07|6511.45|6391.45|6511.7|6391.7|6511.07|6391.07|10
1656059960000|2022-06-24 08:39:20|6511.63|6391.63|6512.94|6392.94|6512.94|6392.94|6511.44|6391.44|10
1656059970000|2022-06-24 08:39:30|6513.02|6393.02|6513.79|6393.79|6513.79|6393.79|6512.31|6392.31|10
1656059980000|2022-06-24 08:39:40|6513.67|6393.67|6515.32|6395.32|6515.34|6395.34|6513.67|6393.67|9
1656059990000|2022-06-24 08:39:50|6516.84|6396.84|6519.16|6399.16|6519.16|6399.16|6516.84|6396.84|9
1656060000000|2022-06-24 08:40:00|6519.77|6399.77|6520.66|6400.66|6520.66|6400.66|6519.1|6399.1|10
1656060010000|2022-06-24 08:40:10|6520.48|6400.48|6520.01|6400.01|6520.62|6400.62|6519.43|6399.43|10
1656060020000|2022-06-24 08:40:20|6520.03|6400.03|6520.13|6400.13|6520.75|6400.75|6520.03|6400.03|10
1656060030000|2022-06-24 08:40:30|6520.28|6400.28|6519.59|6399.59|6520.28|6400.28|6519.49|6399.49|10
1656060040000|2022-06-24 08:40:40|6519.54|6399.54|6519.83|6399.83|6520.01|6400.01|6519.29|6399.29|10
1656060050000|2022-06-24 08:40:50|6520.17|6400.17|6519.44|6399.44|6520.17|6400.17|6519.3|6399.3|10
1656060060000|2022-06-24 08:41:00|6519.39|6399.39|6518.73|6398.73|6519.39|6399.39|6518.73|6398.73|10
1656060070000|2022-06-24 08:41:10|6518.8|6398.8|6518.28|6398.28|6518.8|6398.8|6518.28|6398.28|9
1656060080000|2022-06-24 08:41:20|6518.13|6398.13|6517.11|6397.11|6518.13|6398.13|6517.05|6397.05|10
1656060090000|2022-06-24 08:41:30|6517.12|6397.12|6516.89|6396.89|6517.34|6397.34|6516.89|6396.89|8
1656060100000|2022-06-24 08:41:40|6516.74|6396.74|6516.79|6396.79|6517.05|6397.05|6516.69|6396.69|9
1656060110000|2022-06-24 08:41:50|6516.85|6396.85|6517.06|6397.06|6517.06|6397.06|6516.54|6396.54|10
1656060120000|2022-06-24 08:42:00|6517.17|6397.17|6516.74|6396.74|6517.17|6397.17|6516.64|6396.64|10
1656060130000|2022-06-24 08:42:10|6516.87|6396.87|6515.64|6395.64|6516.87|6396.87|6515.56|6395.56|10
1656060140000|2022-06-24 08:42:20|6515.72|6395.72|6515.8|6395.8|6515.86|6395.86|6515.6|6395.6|10
1656060150000|2022-06-24 08:42:30|6516.12|6396.12|6516.33|6396.33|6516.33|6396.33|6515.92|6395.92|9
1656060160000|2022-06-24 08:42:40|6516.6|6396.6|6516.3|6396.3|6516.74|6396.74|6515.87|6395.87|10
1656060170000|2022-06-24 08:42:50|6516.67|6396.67|6517.59|6397.59|6517.75|6397.75|6516.54|6396.54|9
1656060180000|2022-06-24 08:43:00|6517.72|6397.72|6518.6|6398.6|6518.6|6398.6|6517.4|6397.4|10
1656060190000|2022-06-24 08:43:10|6518.58|6398.58|6517.97|6397.97|6518.58|6398.58|6517.77|6397.77|9
1656060200000|2022-06-24 08:43:20|6518.17|6398.17|6518.35|6398.35|6518.56|6398.56|6517.86|6397.86|10
1656060210000|2022-06-24 08:43:30|6518.38|6398.38|6518.43|6398.43|6518.46|6398.46|6518.01|6398.01|10
1656060220000|2022-06-24 08:43:40|6518.12|6398.12|6517.92|6397.92|6518.18|6398.18|6517.58|6397.58|10
1656060230000|2022-06-24 08:43:50|6518.18|6398.18|6518.65|6398.65|6518.65|6398.65|6518.03|6398.03|10
1656060240000|2022-06-24 08:44:00|6518.83|6398.83|6518.69|6398.69|6518.87|6398.87|6518.51|6398.51|10
1656060250000|2022-06-24 08:44:10|6518.67|6398.67|6518.95|6398.95|6519.41|6399.41|6518.67|6398.67|10
1656060260000|2022-06-24 08:44:20|6518.84|6398.84|6518.08|6398.08|6519.3|6399.3|6518.05|6398.05|10
1656060270000|2022-06-24 08:44:30|6518.41|6398.41|6517.71|6397.71|6518.41|6398.41|6517.51|6397.51|10
1656060280000|2022-06-24 08:44:40|6517.69|6397.69|6517.79|6397.79|6517.92|6397.92|6517.55|6397.55|9
1656060290000|2022-06-24 08:44:50|6517.73|6397.73|6517.52|6397.52|6517.78|6397.78|6517.52|6397.52|10
1656060300000|2022-06-24 08:45:00|6517.63|6397.63|6517.73|6397.73|6517.91|6397.91|6517.63|6397.63|6
1656060310000|2022-06-24 08:45:10|6517.81|6397.81|6517.03|6397.03|6517.81|6397.81|6516.93|6396.93|10
1656060320000|2022-06-24 08:45:20|6516.75|6396.75|6517.2|6397.2|6517.2|6397.2|6516.59|6396.59|9
1656060330000|2022-06-24 08:45:30|6517.41|6397.41|6517.53|6397.53|6517.98|6397.98|6517.41|6397.41|10
1656060340000|2022-06-24 08:45:40|6517.65|6397.65|6517.68|6397.68|6517.9|6397.9|6517.54|6397.54|10
1656060350000|2022-06-24 08:45:50|6517.59|6397.59|6517.33|6397.33|6517.66|6397.66|6517.19|6397.19|9
1656060360000|2022-06-24 08:46:00|6517.12|6397.12|6516.86|6396.86|6517.46|6397.46|6516.86|6396.86|10
1656060370000|2022-06-24 08:46:10|6516.71|6396.71|6516.62|6396.62|6516.83|6396.83|6516.1|6396.1|10
1656060380000|2022-06-24 08:46:20|6516.34|6396.34|6516.68|6396.68|6516.68|6396.68|6516.29|6396.29|10
1656060390000|2022-06-24 08:46:30|6516.63|6396.63|6517.18|6397.18|6517.33|6397.33|6516.63|6396.63|10
1656060400000|2022-06-24 08:46:40|6517.11|6397.11|6518.24|6398.24|6518.24|6398.24|6516.97|6396.97|10
1656060410000|2022-06-24 08:46:50|6517.33|6397.33|6519.89|6399.89|6519.89|6399.89|6517.33|6397.33|10
1656060420000|2022-06-24 08:47:00|6519.56|6399.56|6521.99|6401.99|6521.99|6401.99|6519.56|6399.56|10
1656060430000|2022-06-24 08:47:10|6522.7|6402.7|6530.41|6410.41|6530.43|6410.43|6522.7|6402.7|10
1656060440000|2022-06-24 08:47:20|6530.89|6410.89|6533.91|6413.91|6533.91|6413.91|6530.89|6410.89|10
1656060450000|2022-06-24 08:47:30|6534.46|6414.46|6533.52|6413.52|6534.46|6414.46|6533.37|6413.37|10
1656060460000|2022-06-24 08:47:40|6533.4|6413.4|6533.11|6413.11|6533.4|6413.4|6533.04|6413.04|9
1656060470000|2022-06-24 08:47:50|6532.73|6412.73|6536.26|6416.26|6536.26|6416.26|6532.73|6412.73|9
1656060480000|2022-06-24 08:48:00|6536.48|6416.48|6537.24|6417.24|6537.24|6417.24|6535.58|6415.58|8
1656060490000|2022-06-24 08:48:10|6537.21|6417.21|6537.87|6417.87|6537.93|6417.93|6537.11|6417.11|10
1656060500000|2022-06-24 08:48:20|6537.99|6417.99|6536.91|6416.91|6538.01|6418.01|6536.87|6416.87|10
1656060510000|2022-06-24 08:48:30|6536.93|6416.93|6536.34|6416.34|6536.93|6416.93|6536.34|6416.34|9
1656060520000|2022-06-24 08:48:40|6536.24|6416.24|6534.87|6414.87|6536.24|6416.24|6534.87|6414.87|10
1656060530000|2022-06-24 08:48:50|6534.72|6414.72|6534.15|6414.15|6534.74|6414.74|6533.87|6413.87|10
1656060540000|2022-06-24 08:49:00|6533.86|6413.86|6533.62|6413.62|6534.25|6414.25|6533.59|6413.59|10
1656060550000|2022-06-24 08:49:10|6533.07|6413.07|6533.39|6413.39|6533.42|6413.42|6533.07|6413.07|9
1656060560000|2022-06-24 08:49:20|6533.35|6413.35|6533.19|6413.19|6533.99|6413.99|6533.19|6413.19|10
1656060570000|2022-06-24 08:49:30|6533|6413|6532.09|6412.09|6533|6413|6532.09|6412.09|10
1656060580000|2022-06-24 08:49:40|6532.1|6412.1|6531.52|6411.52|6532.37|6412.37|6531.52|6411.52|9
1656060590000|2022-06-24 08:49:50|6531.12|6411.12|6530.12|6410.12|6531.12|6411.12|6530.12|6410.12|10
1656060600000|2022-06-24 08:50:00|6530.14|6410.14|6529.26|6409.26|6530.14|6410.14|6529.26|6409.26|10
1656060610000|2022-06-24 08:50:10|6529.23|6409.23|6528.61|6408.61|6529.23|6409.23|6528.41|6408.41|10
1656060620000|2022-06-24 08:50:20|6528.53|6408.53|6528.95|6408.95|6528.98|6408.98|6528.53|6408.53|7
1656060630000|2022-06-24 08:50:30|6528.94|6408.94|6529.53|6409.53|6529.53|6409.53|6528.94|6408.94|8
1656060640000|2022-06-24 08:50:40|6529.6|6409.6|6529.15|6409.15|6529.64|6409.64|6529.04|6409.04|10
1656060650000|2022-06-24 08:50:50|6529.07|6409.07|6529.28|6409.28|6529.28|6409.28|6528.65|6408.65|9
1656060660000|2022-06-24 08:51:00|6528.38|6408.38|6527.31|6407.31|6528.38|6408.38|6527.31|6407.31|8
1656060670000|2022-06-24 08:51:10|6527.29|6407.29|6524.65|6404.65|6527.29|6407.29|6524.65|6404.65|10
1656060680000|2022-06-24 08:51:20|6523.5|6403.5|6523.22|6403.22|6523.77|6403.77|6523.22|6403.22|10
1656060690000|2022-06-24 08:51:30|6522.8|6402.8|6521.73|6401.73|6522.8|6402.8|6521.73|6401.73|10
1656060700000|2022-06-24 08:51:40|6521.47|6401.47|6520.97|6400.97|6521.47|6401.47|6520.58|6400.58|10
1656060710000|2022-06-24 08:51:50|6520.77|6400.77|6520.72|6400.72|6521.22|6401.22|6520.71|6400.71|10
1656060720000|2022-06-24 08:52:00|6521.04|6401.04|6520.94|6400.94|6521.42|6401.42|6520.85|6400.85|10
1656060730000|2022-06-24 08:52:10|6521.09|6401.09|6520.77|6400.77|6521.17|6401.17|6520.77|6400.77|9
1656060740000|2022-06-24 08:52:20|6520.63|6400.63|6520.62|6400.62|6520.73|6400.73|6520.62|6400.62|10
1656060750000|2022-06-24 08:52:30|6519.86|6399.86|6520|6400|6520.09|6400.09|6519.79|6399.79|10
1656060760000|2022-06-24 08:52:40|6519.84|6399.84|6520.42|6400.42|6520.42|6400.42|6519.84|6399.84|10
1656060770000|2022-06-24 08:52:50|6520.57|6400.57|6520.08|6400.08|6520.64|6400.64|6519.94|6399.94|10
1656060780000|2022-06-24 08:53:00|6520.36|6400.36|6519.56|6399.56|6520.36|6400.36|6518.9|6398.9|10
1656060790000|2022-06-24 08:53:10|6519.57|6399.57|6520.23|6400.23|6520.37|6400.37|6519.35|6399.35|10
1656060800000|2022-06-24 08:53:20|6519.98|6399.98|6520.84|6400.84|6521.06|6401.06|6519.93|6399.93|10
1656060810000|2022-06-24 08:53:30|6520.66|6400.66|6522.57|6402.57|6522.57|6402.57|6520.66|6400.66|8
1656060820000|2022-06-24 08:53:40|6522.53|6402.53|6523.09|6403.09|6523.12|6403.12|6522.53|6402.53|8
1656060830000|2022-06-24 08:53:50|6523.83|6403.83|6526.75|6406.75|6526.75|6406.75|6523.83|6403.83|10
1656060840000|2022-06-24 08:54:00|6527.13|6407.13|6527.91|6407.91|6528.1|6408.1|6527.04|6407.04|9
1656060850000|2022-06-24 08:54:10|6528.1|6408.1|6528.97|6408.97|6529.1|6409.1|6528.1|6408.1|10
1656060860000|2022-06-24 08:54:20|6529.01|6409.01|6528.84|6408.84|6529.08|6409.08|6528.71|6408.71|10
1656060870000|2022-06-24 08:54:30|6528.62|6408.62|6528.61|6408.61|6528.67|6408.67|6528.12|6408.12|10
1656060880000|2022-06-24 08:54:40|6528.63|6408.63|6529.15|6409.15|6529.15|6409.15|6528.62|6408.62|10
1656060890000|2022-06-24 08:54:50|6529.03|6409.03|6528.43|6408.43|6529.03|6409.03|6528.43|6408.43|10
1656060900000|2022-06-24 08:55:00|6528.65|6408.65|6528.25|6408.25|6528.65|6408.65|6528.01|6408.01|10
1656060910000|2022-06-24 08:55:10|6527.53|6407.53|6527.34|6407.34|6527.67|6407.67|6527.17|6407.17|10
1656060920000|2022-06-24 08:55:20|6527.61|6407.61|6527.91|6407.91|6528.07|6408.07|6527.61|6407.61|10
1656060930000|2022-06-24 08:55:30|6527.7|6407.7|6527|6407|6527.7|6407.7|6526.99|6406.99|10
1656060940000|2022-06-24 08:55:40|6526.96|6406.96|6528.35|6408.35|6528.35|6408.35|6526.96|6406.96|10
1656060950000|2022-06-24 08:55:50|6528.57|6408.57|6529.09|6409.09|6529.09|6409.09|6528.57|6408.57|10
1656060960000|2022-06-24 08:56:00|6529.14|6409.14|6530.53|6410.53|6530.71|6410.71|6529|6409|10
1656060970000|2022-06-24 08:56:10|6530.31|6410.31|6529.21|6409.21|6530.31|6410.31|6529.21|6409.21|10
1656060980000|2022-06-24 08:56:20|6529.09|6409.09|6529.22|6409.22|6529.55|6409.55|6529.09|6409.09|8
1656060990000|2022-06-24 08:56:30|6529.66|6409.66|6530.48|6410.48|6530.48|6410.48|6529.25|6409.25|9
1656061000000|2022-06-24 08:56:40|6530.54|6410.54|6531.2|6411.2|6531.2|6411.2|6530.51|6410.51|9
1656061010000|2022-06-24 08:56:50|6531.24|6411.24|6531.95|6411.95|6531.96|6411.96|6531.24|6411.24|9
1656061020000|2022-06-24 08:57:00|6531.89|6411.89|6531.48|6411.48|6532.1|6412.1|6531.48|6411.48|10
1656061030000|2022-06-24 08:57:10|6531.58|6411.58|6532.84|6412.84|6532.84|6412.84|6531.58|6411.58|10
1656061040000|2022-06-24 08:57:20|6533.34|6413.34|6533.51|6413.51|6533.66|6413.66|6532.91|6412.91|10
1656061050000|2022-06-24 08:57:30|6532.93|6412.93|6535.28|6415.28|6535.28|6415.28|6532.93|6412.93|10
1656061060000|2022-06-24 08:57:40|6535.39|6415.39|6538.07|6418.07|6538.07|6418.07|6535.2|6415.2|9
1656061070000|2022-06-24 08:57:50|6537.92|6417.92|6539.48|6419.48|6539.48|6419.48|6537.92|6417.92|9
1656061080000|2022-06-24 08:58:00|6539.45|6419.45|6538.89|6418.89|6539.45|6419.45|6538.28|6418.28|9
1656061090000|2022-06-24 08:58:10|6538.93|6418.93|6536.85|6416.85|6538.93|6418.93|6536.41|6416.41|10
1656061100000|2022-06-24 08:58:20|6536.61|6416.61|6535.25|6415.25|6536.61|6416.61|6535.16|6415.16|10
1656061110000|2022-06-24 08:58:30|6535.13|6415.13|6534.55|6414.55|6535.16|6415.16|6534.23|6414.23|10
1656061120000|2022-06-24 08:58:40|6534.76|6414.76|6533.77|6413.77|6534.76|6414.76|6533.77|6413.77|10
1656061130000|2022-06-24 08:58:50|6533.2|6413.2|6531.34|6411.34|6533.34|6413.34|6531.34|6411.34|10
1656061140000|2022-06-24 08:59:00|6531.45|6411.45|6530.69|6410.69|6531.47|6411.47|6530.63|6410.63|10
1656061150000|2022-06-24 08:59:10|6530.32|6410.32|6529.47|6409.47|6530.68|6410.68|6529.47|6409.47|10
1656061160000|2022-06-24 08:59:20|6529.57|6409.57|6528.49|6408.49|6529.57|6409.57|6528.49|6408.49|10
1656061170000|2022-06-24 08:59:30|6528.65|6408.65|6528.48|6408.48|6528.65|6408.65|6528.38|6408.38|10
1656061180000|2022-06-24 08:59:40|6527.99|6407.99|6528.34|6408.34|6528.5|6408.5|6527.99|6407.99|10
1656061190000|2022-06-24 08:59:50|6528.32|6408.32|6528.47|6408.47|6528.49|6408.49|6528.29|6408.29|7
1656061200000|2022-06-24 09:00:00|6528.41|6408.41|6529.85|6409.85|6529.85|6409.85|6528.41|6408.41|9
1656061210000|2022-06-24 09:00:10|6529.95|6409.95|6529.16|6409.16|6529.97|6409.97|6529|6409|10
1656061220000|2022-06-24 09:00:20|6529.3|6409.3|6529.27|6409.27|6529.69|6409.69|6529.27|6409.27|9
1656061230000|2022-06-24 09:00:30|6529.08|6409.08|6529.82|6409.82|6529.82|6409.82|6529.08|6409.08|9
1656061240000|2022-06-24 09:00:40|6530.17|6410.17|6531.36|6411.36|6531.36|6411.36|6530.13|6410.13|10
1656061250000|2022-06-24 09:00:50|6531.27|6411.27|6530.99|6410.99|6531.31|6411.31|6530.86|6410.86|10
1656061260000|2022-06-24 09:01:00|6530.95|6410.95|6530.54|6410.54|6530.95|6410.95|6530.3|6410.3|10
1656061270000|2022-06-24 09:01:10|6530.55|6410.55|6531.42|6411.42|6531.42|6411.42|6530.35|6410.35|9
1656061280000|2022-06-24 09:01:20|6531.01|6411.01|6530.29|6410.29|6531.44|6411.44|6530.29|6410.29|10
1656061290000|2022-06-24 09:01:30|6530.53|6410.53|6530.78|6410.78|6530.78|6410.78|6530.23|6410.23|10
1656061300000|2022-06-24 09:01:40|6530.63|6410.63|6530.94|6410.94|6531.08|6411.08|6530.56|6410.56|10
1656061310000|2022-06-24 09:01:50|6531.09|6411.09|6531.99|6411.99|6531.99|6411.99|6531.04|6411.04|10
1656061320000|2022-06-24 09:02:00|6532.41|6412.41|6532.56|6412.56|6532.75|6412.75|6532.37|6412.37|9
1656061330000|2022-06-24 09:02:10|6532.66|6412.66|6532.39|6412.39|6532.75|6412.75|6532.39|6412.39|10
1656061340000|2022-06-24 09:02:20|6532.36|6412.36|6532.39|6412.39|6532.49|6412.49|6532.35|6412.35|8
1656061350000|2022-06-24 09:02:30|6532.15|6412.15|6532.54|6412.54|6532.57|6412.57|6532.02|6412.02|10
1656061360000|2022-06-24 09:02:40|6532.5|6412.5|6532.75|6412.75|6532.76|6412.76|6532.23|6412.23|10
1656061370000|2022-06-24 09:02:50|6532.55|6412.55|6532.23|6412.23|6532.64|6412.64|6532.23|6412.23|10
1656061380000|2022-06-24 09:03:00|6532.25|6412.25|6531.79|6411.79|6532.25|6412.25|6531.47|6411.47|10
1656061390000|2022-06-24 09:03:10|6531.85|6411.85|6531.32|6411.32|6531.9|6411.9|6531.23|6411.23|10
1656061400000|2022-06-24 09:03:20|6531.28|6411.28|6530.82|6410.82|6531.31|6411.31|6530.39|6410.39|10
1656061410000|2022-06-24 09:03:30|6530.4|6410.4|6530.13|6410.13|6530.81|6410.81|6530.13|6410.13|10
1656061420000|2022-06-24 09:03:40|6530.21|6410.21|6529.26|6409.26|6530.21|6410.21|6529.17|6409.17|10
1656061430000|2022-06-24 09:03:50|6529.65|6409.65|6529.12|6409.12|6529.65|6409.65|6529.12|6409.12|9
1656061440000|2022-06-24 09:04:00|6529.05|6409.05|6528.97|6408.97|6529.05|6409.05|6528.61|6408.61|9
1656061450000|2022-06-24 09:04:10|6528.86|6408.86|6528.33|6408.33|6528.96|6408.96|6528.3|6408.3|10
1656061460000|2022-06-24 09:04:20|6528.44|6408.44|6528.44|6408.44|6528.49|6408.49|6528.28|6408.28|10
1656061470000|2022-06-24 09:04:30|6528.2|6408.2|6527.49|6407.49|6528.29|6408.29|6527.49|6407.49|10
1656061480000|2022-06-24 09:04:40|6527.3|6407.3|6527.59|6407.59|6527.59|6407.59|6527.22|6407.22|10
1656061490000|2022-06-24 09:04:50|6527.81|6407.81|6527.5|6407.5|6527.9|6407.9|6527.38|6407.38|10
1656061500000|2022-06-24 09:05:00|6527.49|6407.49|6527.42|6407.42|6527.72|6407.72|6527.41|6407.41|10
1656061510000|2022-06-24 09:05:10|6527.37|6407.37|6526.31|6406.31|6527.37|6407.37|6526.31|6406.31|10
1656061520000|2022-06-24 09:05:20|6526.12|6406.12|6525.38|6405.38|6526.12|6406.12|6525.38|6405.38|10
1656061530000|2022-06-24 09:05:30|6525.5|6405.5|6522.69|6402.69|6525.5|6405.5|6522.69|6402.69|10
1656061540000|2022-06-24 09:05:40|6522.7|6402.7|6522.14|6402.14|6523.03|6403.03|6522.11|6402.11|10
1656061550000|2022-06-24 09:05:50|6522.31|6402.31|6521.19|6401.19|6522.31|6402.31|6521.08|6401.08|10
1656061560000|2022-06-24 09:06:00|6520.98|6400.98|6521.07|6401.07|6521.51|6401.51|6520.98|6400.98|10
1656061570000|2022-06-24 09:06:10|6521.13|6401.13|6521.75|6401.75|6522.19|6402.19|6520.9|6400.9|10
1656061580000|2022-06-24 09:06:20|6522.07|6402.07|6521.6|6401.6|6522.11|6402.11|6521.6|6401.6|10
1656061590000|2022-06-24 09:06:30|6521.35|6401.35|6520.57|6400.57|6521.57|6401.57|6520.57|6400.57|10
1656061600000|2022-06-24 09:06:40|6520.18|6400.18|6520.62|6400.62|6520.62|6400.62|6519.91|6399.91|9
1656061610000|2022-06-24 09:06:50|6520.35|6400.35|6520.32|6400.32|6520.47|6400.47|6520.28|6400.28|10
1656061620000|2022-06-24 09:07:00|6520.38|6400.38|6520.89|6400.89|6520.89|6400.89|6520.23|6400.23|10
1656061630000|2022-06-24 09:07:10|6520.66|6400.66|6520.99|6400.99|6521.19|6401.19|6520.64|6400.64|9
1656061640000|2022-06-24 09:07:20|6521.04|6401.04|6522.14|6402.14|6522.22|6402.22|6521.04|6401.04|10
1656061650000|2022-06-24 09:07:30|6522.11|6402.11|6523.9|6403.9|6523.91|6403.91|6522.11|6402.11|10
1656061660000|2022-06-24 09:07:40|6523.78|6403.78|6523.99|6403.99|6523.99|6403.99|6523.68|6403.68|9
1656061670000|2022-06-24 09:07:50|6523.8|6403.8|6524.78|6404.78|6524.78|6404.78|6523.72|6403.72|9
1656061680000|2022-06-24 09:08:00|6524.86|6404.86|6524.44|6404.44|6524.94|6404.94|6524.44|6404.44|9
1656061690000|2022-06-24 09:08:10|6524.74|6404.74|6524.68|6404.68|6524.88|6404.88|6524.33|6404.33|10
1656061700000|2022-06-24 09:08:20|6524.77|6404.77|6524.24|6404.24|6524.88|6404.88|6524.24|6404.24|8
1656061710000|2022-06-24 09:08:30|6524.1|6404.1|6523.92|6403.92|6524.5|6404.5|6523.84|6403.84|9
1656061720000|2022-06-24 09:08:40|6523.88|6403.88|6524.06|6404.06|6524.23|6404.23|6523.88|6403.88|10
1656061730000|2022-06-24 09:08:50|6523.82|6403.82|6523.64|6403.64|6523.97|6403.97|6523.64|6403.64|9
1656061740000|2022-06-24 09:09:00|6523.75|6403.75|6523.98|6403.98|6524.02|6404.02|6523.69|6403.69|10
1656061750000|2022-06-24 09:09:10|6524.09|6404.09|6524.65|6404.65|6524.65|6404.65|6523.86|6403.86|10
1656061760000|2022-06-24 09:09:20|6524.52|6404.52|6525.78|6405.78|6525.81|6405.81|6524.52|6404.52|9
1656061770000|2022-06-24 09:09:30|6525.73|6405.73|6526.16|6406.16|6526.3|6406.3|6525.73|6405.73|10
1656061780000|2022-06-24 09:09:40|6526.02|6406.02|6526.02|6406.02|6526.25|6406.25|6525.91|6405.91|8
1656061790000|2022-06-24 09:09:50|6526.08|6406.08|6526.61|6406.61|6526.62|6406.62|6526.05|6406.05|10
1656061800000|2022-06-24 09:10:00|6526.63|6406.63|6527.32|6407.32|6527.42|6407.42|6526.63|6406.63|10
1656061810000|2022-06-24 09:10:10|6527.76|6407.76|6528.68|6408.68|6528.68|6408.68|6527.63|6407.63|10
1656061820000|2022-06-24 09:10:20|6528.81|6408.81|6528.52|6408.52|6528.99|6408.99|6528.52|6408.52|9
1656061830000|2022-06-24 09:10:30|6528.61|6408.61|6529.14|6409.14|6529.22|6409.22|6528.61|6408.61|10
1656061840000|2022-06-24 09:10:40|6529.12|6409.12|6529.74|6409.74|6529.92|6409.92|6529.1|6409.1|10
1656061850000|2022-06-24 09:10:50|6530.15|6410.15|6529.65|6409.65|6530.15|6410.15|6529.65|6409.65|8
1656061860000|2022-06-24 09:11:00|6529.6|6409.6|6528.48|6408.48|6529.6|6409.6|6528.48|6408.48|10
1656061870000|2022-06-24 09:11:10|6528.24|6408.24|6525.33|6405.33|6528.24|6408.24|6525.33|6405.33|10
1656061880000|2022-06-24 09:11:20|6525.2|6405.2|6524.65|6404.65|6525.36|6405.36|6524.65|6404.65|10
1656061890000|2022-06-24 09:11:30|6524.19|6404.19|6524.2|6404.2|6524.2|6404.2|6523.91|6403.91|8
1656061900000|2022-06-24 09:11:40|6523.81|6403.81|6523.68|6403.68|6523.94|6403.94|6523.66|6403.66|10
1656061910000|2022-06-24 09:11:50|6523.62|6403.62|6523.5|6403.5|6523.73|6403.73|6523.47|6403.47|10
1656061920000|2022-06-24 09:12:00|6523.67|6403.67|6522.27|6402.27|6523.67|6403.67|6522.21|6402.21|10
1656061930000|2022-06-24 09:12:10|6522.41|6402.41|6521.45|6401.45|6522.41|6402.41|6521.26|6401.26|10
1656061940000|2022-06-24 09:12:20|6521.18|6401.18|6521.31|6401.31|6521.43|6401.43|6521.18|6401.18|10
1656061950000|2022-06-24 09:12:30|6521.32|6401.32|6522.3|6402.3|6522.47|6402.47|6521.31|6401.31|8
1656061960000|2022-06-24 09:12:40|6522.39|6402.39|6523.64|6403.64|6523.78|6403.78|6522.39|6402.39|10
1656061970000|2022-06-24 09:12:50|6523.83|6403.83|6524.49|6404.49|6524.65|6404.65|6523.75|6403.75|10
1656061980000|2022-06-24 09:13:00|6524.51|6404.51|6525|6405|6525|6405|6524.49|6404.49|10
1656061990000|2022-06-24 09:13:10|6525.14|6405.14|6525.89|6405.89|6525.93|6405.93|6525.13|6405.13|10
1656062000000|2022-06-24 09:13:20|6525.91|6405.91|6525.92|6405.92|6526.1|6406.1|6525.89|6405.89|10
1656062010000|2022-06-24 09:13:30|6526.03|6406.03|6526.16|6406.16|6526.29|6406.29|6526.01|6406.01|9
1656062020000|2022-06-24 09:13:40|6526.01|6406.01|6527.01|6407.01|6527.01|6407.01|6526.01|6406.01|9
1656062030000|2022-06-24 09:13:50|6527.15|6407.15|6527.42|6407.42|6527.43|6407.43|6526.82|6406.82|10
1656062040000|2022-06-24 09:14:00|6527.54|6407.54|6527.71|6407.71|6527.84|6407.84|6527.54|6407.54|10
1656062050000|2022-06-24 09:14:10|6528.24|6408.24|6528.29|6408.29|6528.31|6408.31|6527.79|6407.79|9
1656062060000|2022-06-24 09:14:20|6528.63|6408.63|6529.43|6409.43|6529.43|6409.43|6528.56|6408.56|10
1656062070000|2022-06-24 09:14:30|6529.48|6409.48|6529.36|6409.36|6529.51|6409.51|6529.18|6409.18|10
1656062080000|2022-06-24 09:14:40|6529.46|6409.46|6529.53|6409.53|6529.92|6409.92|6529.41|6409.41|9
1656062090000|2022-06-24 09:14:50|6529.07|6409.07|6529.06|6409.06|6529.55|6409.55|6528.96|6408.96|9
1656062100000|2022-06-24 09:15:00|6528.93|6408.93|6528.7|6408.7|6528.93|6408.93|6528.39|6408.39|10
1656062110000|2022-06-24 09:15:10|6528.84|6408.84|6528.17|6408.17|6528.84|6408.84|6528.17|6408.17|10
1656062120000|2022-06-24 09:15:20|6528.11|6408.11|6527.65|6407.65|6528.29|6408.29|6527.4|6407.4|10
1656062130000|2022-06-24 09:15:30|6527.66|6407.66|6525.95|6405.95|6527.66|6407.66|6525.82|6405.82|9
1656062140000|2022-06-24 09:15:40|6525.8|6405.8|6522.13|6402.13|6525.8|6405.8|6522.13|6402.13|10
1656062150000|2022-06-24 09:15:50|6521.42|6401.42|6520.62|6400.62|6522|6402|6520.62|6400.62|10
1656062160000|2022-06-24 09:16:00|6520.57|6400.57|6518.82|6398.82|6520.57|6400.57|6518.82|6398.82|10
1656062170000|2022-06-24 09:16:10|6518.77|6398.77|6517.83|6397.83|6518.77|6398.77|6517.71|6397.71|9
1656062180000|2022-06-24 09:16:20|6517.81|6397.81|6516.9|6396.9|6517.81|6397.81|6516.9|6396.9|10
1656062190000|2022-06-24 09:16:30|6516.83|6396.83|6516.42|6396.42|6517.26|6397.26|6516.42|6396.42|10
1656062200000|2022-06-24 09:16:40|6516.28|6396.28|6515.71|6395.71|6516.4|6396.4|6515.63|6395.63|10
1656062210000|2022-06-24 09:16:50|6515.59|6395.59|6515.65|6395.65|6515.76|6395.76|6515.07|6395.07|10
1656062220000|2022-06-24 09:17:00|6515.63|6395.63|6516.22|6396.22|6516.22|6396.22|6515.22|6395.22|10
1656062230000|2022-06-24 09:17:10|6515.91|6395.91|6516.08|6396.08|6516.08|6396.08|6515.28|6395.28|9
1656062240000|2022-06-24 09:17:20|6515.91|6395.91|6515.79|6395.79|6516.06|6396.06|6515.79|6395.79|10
1656062250000|2022-06-24 09:17:30|6515.61|6395.61|6516.17|6396.17|6516.17|6396.17|6515.61|6395.61|10
1656062260000|2022-06-24 09:17:40|6516.13|6396.13|6516.07|6396.07|6516.13|6396.13|6515.99|6395.99|10
1656062270000|2022-06-24 09:17:50|6516.01|6396.01|6515.8|6395.8|6516.06|6396.06|6515.8|6395.8|7
1656062280000|2022-06-24 09:18:00|6515.71|6395.71|6515.05|6395.05|6515.72|6395.72|6514.76|6394.76|10
1656062290000|2022-06-24 09:18:10|6515.18|6395.18|6513.12|6393.12|6515.18|6395.18|6513.12|6393.12|10
1656062300000|2022-06-24 09:18:20|6513.13|6393.13|6513.18|6393.18|6513.54|6393.54|6512.96|6392.96|10
1656062310000|2022-06-24 09:18:30|6512.91|6392.91|6512.99|6392.99|6513.46|6393.46|6512.91|6392.91|10
1656062320000|2022-06-24 09:18:40|6511.4|6391.4|6509.06|6389.06|6511.4|6391.4|6509.06|6389.06|10
1656062330000|2022-06-24 09:18:50|6509.49|6389.49|6509.79|6389.79|6510.22|6390.22|6509.49|6389.49|10
1656062340000|2022-06-24 09:19:00|6509.56|6389.56|6509.09|6389.09|6509.56|6389.56|6508.85|6388.85|10
1656062350000|2022-06-24 09:19:10|6509.33|6389.33|6509.72|6389.72|6509.72|6389.72|6508.95|6388.95|10
1656062360000|2022-06-24 09:19:20|6509.69|6389.69|6509.98|6389.98|6510.18|6390.18|6509.69|6389.69|9
1656062370000|2022-06-24 09:19:30|6509.96|6389.96|6510.4|6390.4|6510.49|6390.49|6509.8|6389.8|9
1656062380000|2022-06-24 09:19:40|6510.48|6390.48|6510.04|6390.04|6510.48|6390.48|6509.93|6389.93|10
1656062390000|2022-06-24 09:19:50|6510.05|6390.05|6510.18|6390.18|6510.2|6390.2|6509.96|6389.96|10
1656062400000|2022-06-24 09:20:00|6510.3|6390.3|6509.9|6389.9|6510.49|6390.49|6509.9|6389.9|8
1656062410000|2022-06-24 09:20:10|6510.04|6390.04|6509.73|6389.73|6510.04|6390.04|6509.62|6389.62|9
1656062420000|2022-06-24 09:20:20|6509.88|6389.88|6509.58|6389.58|6509.94|6389.94|6509.5|6389.5|9
1656062430000|2022-06-24 09:20:30|6509.55|6389.55|6509.8|6389.8|6509.8|6389.8|6509.55|6389.55|8
1656062440000|2022-06-24 09:20:40|6509.93|6389.93|6509.57|6389.57|6509.99|6389.99|6509.37|6389.37|9
1656062450000|2022-06-24 09:20:50|6509.37|6389.37|6509.45|6389.45|6509.51|6389.51|6509.23|6389.23|10
1656062460000|2022-06-24 09:21:00|6509.46|6389.46|6509.43|6389.43|6509.54|6389.54|6509.38|6389.38|9
1656062470000|2022-06-24 09:21:10|6509.45|6389.45|6508.78|6388.78|6509.45|6389.45|6508.78|6388.78|9
1656062480000|2022-06-24 09:21:20|6508.69|6388.69|6507.2|6387.2|6508.69|6388.69|6507.2|6387.2|10
1656062490000|2022-06-24 09:21:30|6507.24|6387.24|6506.78|6386.78|6507.24|6387.24|6506.78|6386.78|10
1656062500000|2022-06-24 09:21:40|6506.84|6386.84|6505.83|6385.83|6506.84|6386.84|6505.83|6385.83|10
1656062510000|2022-06-24 09:21:50|6506.01|6386.01|6505.74|6385.74|6506.14|6386.14|6505.73|6385.73|8
1656062520000|2022-06-24 09:22:00|6505.82|6385.82|6505.57|6385.57|6505.82|6385.82|6505.36|6385.36|10
1656062530000|2022-06-24 09:22:10|6505.81|6385.81|6505.98|6385.98|6506.11|6386.11|6505.81|6385.81|9
1656062540000|2022-06-24 09:22:20|6506.1|6386.1|6506.3|6386.3|6506.3|6386.3|6505.94|6385.94|10
1656062550000|2022-06-24 09:22:30|6506.38|6386.38|6506.54|6386.54|6506.58|6386.58|6506.22|6386.22|7
1656062560000|2022-06-24 09:22:40|6506.45|6386.45|6506.98|6386.98|6506.98|6386.98|6506.45|6386.45|10
1656062570000|2022-06-24 09:22:50|6507.04|6387.04|6507.44|6387.44|6507.57|6387.57|6507.04|6387.04|10
1656062580000|2022-06-24 09:23:00|6507.59|6387.59|6507.41|6387.41|6507.59|6387.59|6507.26|6387.26|10
1656062590000|2022-06-24 09:23:10|6507.43|6387.43|6507.86|6387.86|6507.86|6387.86|6507.43|6387.43|7
1656062600000|2022-06-24 09:23:20|6507.82|6387.82|6507.08|6387.08|6507.82|6387.82|6507.08|6387.08|10
1656062610000|2022-06-24 09:23:30|6507.04|6387.04|6507.21|6387.21|6507.21|6387.21|6506.89|6386.89|8
1656062620000|2022-06-24 09:23:40|6507.15|6387.15|6507.34|6387.34|6507.54|6387.54|6507.11|6387.11|10
1656062630000|2022-06-24 09:23:50|6507.44|6387.44|6507.54|6387.54|6507.54|6387.54|6507.4|6387.4|8
1656062640000|2022-06-24 09:24:00|6507.58|6387.58|6508.02|6388.02|6508.02|6388.02|6507.58|6387.58|9
1656062650000|2022-06-24 09:24:10|6508.08|6388.08|6508.14|6388.14|6508.28|6388.28|6507.97|6387.97|9
1656062660000|2022-06-24 09:24:20|6508.1|6388.1|6508.15|6388.15|6508.3|6388.3|6508.01|6388.01|8
1656062670000|2022-06-24 09:24:30|6508.45|6388.45|6508.06|6388.06|6508.53|6388.53|6507.86|6387.86|9
1656062680000|2022-06-24 09:24:40|6507.93|6387.93|6508.05|6388.05|6508.34|6388.34|6507.93|6387.93|9
1656062690000|2022-06-24 09:24:50|6508.1|6388.1|6507.17|6387.17|6508.1|6388.1|6507.17|6387.17|9
1656062700000|2022-06-24 09:25:00|6507.26|6387.26|6507.35|6387.35|6507.45|6387.45|6507.09|6387.09|10
1656062710000|2022-06-24 09:25:10|6507.23|6387.23|6507.23|6387.23|6507.33|6387.33|6507.11|6387.11|9
1656062720000|2022-06-24 09:25:20|6507.11|6387.11|6505.85|6385.85|6507.21|6387.21|6505.85|6385.85|10
1656062730000|2022-06-24 09:25:30|6505.78|6385.78|6505.03|6385.03|6505.81|6385.81|6504.99|6384.99|9
1656062740000|2022-06-24 09:25:40|6504.78|6384.78|6503.77|6383.77|6504.78|6384.78|6503.77|6383.77|10
1656062750000|2022-06-24 09:25:50|6503.85|6383.85|6502.76|6382.76|6503.85|6383.85|6502.76|6382.76|10
1656062760000|2022-06-24 09:26:00|6502.69|6382.69|6500.4|6380.4|6502.69|6382.69|6500.4|6380.4|10
1656062770000|2022-06-24 09:26:10|6500.27|6380.27|6501.15|6381.15|6501.15|6381.15|6499.91|6379.91|9
1656062780000|2022-06-24 09:26:20|6500.82|6380.82|6500.6|6380.6|6500.82|6380.82|6500.07|6380.07|10
1656062790000|2022-06-24 09:26:30|6500.49|6380.49|6500.01|6380.01|6500.49|6380.49|6500.01|6380.01|10
1656062800000|2022-06-24 09:26:40|6500.11|6380.11|6499.67|6379.67|6500.11|6380.11|6499.54|6379.54|9
1656062810000|2022-06-24 09:26:50|6499.48|6379.48|6499.38|6379.38|6499.68|6379.68|6499.38|6379.38|10
1656062820000|2022-06-24 09:27:00|6499.57|6379.57|6499.48|6379.48|6499.77|6379.77|6499.35|6379.35|9
1656062830000|2022-06-24 09:27:10|6499.5|6379.5|6499.14|6379.14|6499.7|6379.7|6499.14|6379.14|10
1656062840000|2022-06-24 09:27:20|6499.61|6379.61|6498.88|6378.88|6499.65|6379.65|6498.72|6378.72|10
1656062850000|2022-06-24 09:27:30|6498.83|6378.83|6498.87|6378.87|6499.25|6379.25|6498.82|6378.82|10
1656062860000|2022-06-24 09:27:40|6498.86|6378.86|6498.74|6378.74|6499.19|6379.19|6498.71|6378.71|10
1656062870000|2022-06-24 09:27:50|6498.49|6378.49|6499.22|6379.22|6499.25|6379.25|6498.41|6378.41|10
1656062880000|2022-06-24 09:28:00|6499.53|6379.53|6497.76|6377.76|6499.53|6379.53|6497.76|6377.76|10
1656062890000|2022-06-24 09:28:10|6497.45|6377.45|6497.07|6377.07|6497.57|6377.57|6497.07|6377.07|9
1656062900000|2022-06-24 09:28:20|6497.36|6377.36|6497.57|6377.57|6498.02|6378.02|6497.13|6377.13|10
1656062910000|2022-06-24 09:28:30|6497.62|6377.62|6496.61|6376.61|6497.62|6377.62|6496.51|6376.51|10
1656062920000|2022-06-24 09:28:40|6496.58|6376.58|6497.63|6377.63|6497.63|6377.63|6496.58|6376.58|10
1656062930000|2022-06-24 09:28:50|6497.53|6377.53|6497.27|6377.27|6497.53|6377.53|6496.85|6376.85|10
1656062940000|2022-06-24 09:29:00|6496.55|6376.55|6495.61|6375.61|6496.55|6376.55|6495.47|6375.47|10
1656062950000|2022-06-24 09:29:10|6495.69|6375.69|6495.8|6375.8|6495.8|6375.8|6495.64|6375.64|10
1656062960000|2022-06-24 09:29:20|6495.78|6375.78|6495.81|6375.81|6495.81|6375.81|6495.63|6375.63|10
1656062970000|2022-06-24 09:29:30|6496|6376|6496.37|6376.37|6496.37|6376.37|6495.78|6375.78|10
1656062980000|2022-06-24 09:29:40|6496.41|6376.41|6496.73|6376.73|6496.82|6376.82|6496.41|6376.41|8
1656062990000|2022-06-24 09:29:50|6496.88|6376.88|6497.03|6377.03|6497.22|6377.22|6496.76|6376.76|9
1656063000000|2022-06-24 09:30:00|6497.01|6377.01|6496.78|6376.78|6497.01|6377.01|6496.64|6376.64|10
1656063010000|2022-06-24 09:30:10|6496.72|6376.72|6496.17|6376.17|6496.72|6376.72|6496.17|6376.17|10
1656063020000|2022-06-24 09:30:20|6496.04|6376.04|6495.48|6375.48|6496.07|6376.07|6495.38|6375.38|10
1656063030000|2022-06-24 09:30:30|6495.44|6375.44|6495.76|6375.76|6495.76|6375.76|6495.41|6375.41|9
1656063040000|2022-06-24 09:30:40|6495.74|6375.74|6495.36|6375.36|6495.81|6375.81|6495.36|6375.36|8
1656063050000|2022-06-24 09:30:50|6495.49|6375.49|6492.77|6372.77|6495.57|6375.57|6492.77|6372.77|10
1656063060000|2022-06-24 09:31:00|6492.99|6372.99|6490.81|6370.81|6492.99|6372.99|6490.49|6370.49|10
1656063070000|2022-06-24 09:31:10|6490.23|6370.23|6492.65|6372.65|6492.65|6372.65|6490.23|6370.23|10
1656063080000|2022-06-24 09:31:20|6492.2|6372.2|6492.8|6372.8|6492.8|6372.8|6492.17|6372.17|10
1656063090000|2022-06-24 09:31:30|6493.19|6373.19|6494.05|6374.05|6494.05|6374.05|6493.19|6373.19|10
1656063100000|2022-06-24 09:31:40|6493.93|6373.93|6494.37|6374.37|6494.37|6374.37|6493.67|6373.67|10
1656063110000|2022-06-24 09:31:50|6494.29|6374.29|6494.26|6374.26|6494.63|6374.63|6494.09|6374.09|10
1656063120000|2022-06-24 09:32:00|6494.31|6374.31|6494.84|6374.84|6495.03|6375.03|6494.2|6374.2|10
1656063130000|2022-06-24 09:32:10|6495.34|6375.34|6498.51|6378.51|6498.51|6378.51|6494.95|6374.95|10
1656063140000|2022-06-24 09:32:20|6498.67|6378.67|6499.44|6379.44|6499.47|6379.47|6498.21|6378.21|10
1656063150000|2022-06-24 09:32:30|6499.54|6379.54|6500.52|6380.52|6500.65|6380.65|6499.54|6379.54|10
1656063160000|2022-06-24 09:32:40|6500.49|6380.49|6500.45|6380.45|6500.56|6380.56|6500.18|6380.18|10
1656063170000|2022-06-24 09:32:50|6500.47|6380.47|6501.1|6381.1|6501.34|6381.34|6500.47|6380.47|10
1656063180000|2022-06-24 09:33:00|6501.17|6381.17|6502.16|6382.16|6502.2|6382.2|6501.17|6381.17|10
1656063190000|2022-06-24 09:33:10|6502.64|6382.64|6502.57|6382.57|6502.72|6382.72|6502.43|6382.43|10
1656063200000|2022-06-24 09:33:20|6502.58|6382.58|6503.77|6383.77|6503.77|6383.77|6502.58|6382.58|9
1656063210000|2022-06-24 09:33:30|6503.52|6383.52|6503.53|6383.53|6503.61|6383.61|6503.44|6383.44|9
1656063220000|2022-06-24 09:33:40|6503.58|6383.58|6503.18|6383.18|6503.58|6383.58|6503.09|6383.09|10
1656063230000|2022-06-24 09:33:50|6502.82|6382.82|6502.11|6382.11|6502.82|6382.82|6502.11|6382.11|9
1656063240000|2022-06-24 09:34:00|6502.41|6382.41|6500.75|6380.75|6502.41|6382.41|6500.75|6380.75|10
1656063250000|2022-06-24 09:34:10|6500.78|6380.78|6500.15|6380.15|6500.83|6380.83|6499.97|6379.97|10
1656063260000|2022-06-24 09:34:20|6500.13|6380.13|6499.45|6379.45|6500.5|6380.5|6499.45|6379.45|10
1656063270000|2022-06-24 09:34:30|6499.41|6379.41|6498.37|6378.37|6499.41|6379.41|6498.36|6378.36|10
1656063280000|2022-06-24 09:34:40|6498.79|6378.79|6498.22|6378.22|6499|6379|6498.02|6378.02|10
1656063290000|2022-06-24 09:34:50|6498.19|6378.19|6497.71|6377.71|6498.41|6378.41|6497.71|6377.71|10
1656063300000|2022-06-24 09:35:00|6497.72|6377.72|6497.98|6377.98|6498.18|6378.18|6497.72|6377.72|10
1656063310000|2022-06-24 09:35:10|6497.62|6377.62|6497.13|6377.13|6497.62|6377.62|6497.13|6377.13|10
1656063320000|2022-06-24 09:35:20|6497.33|6377.33|6495.38|6375.38|6497.33|6377.33|6495.38|6375.38|9
1656063330000|2022-06-24 09:35:30|6495.3|6375.3|6495.26|6375.26|6495.69|6375.69|6495.26|6375.26|8
1656063340000|2022-06-24 09:35:40|6495.33|6375.33|6495.44|6375.44|6495.51|6375.51|6495.33|6375.33|10
1656063350000|2022-06-24 09:35:50|6495.72|6375.72|6496.01|6376.01|6496.01|6376.01|6495.47|6375.47|10
1656063360000|2022-06-24 09:36:00|6495.84|6375.84|6496.29|6376.29|6496.29|6376.29|6495.69|6375.69|10
1656063370000|2022-06-24 09:36:10|6496.02|6376.02|6496.71|6376.71|6496.77|6376.77|6495.98|6375.98|10
1656063380000|2022-06-24 09:36:20|6496.61|6376.61|6497.39|6377.39|6497.43|6377.43|6496.61|6376.61|10
1656063390000|2022-06-24 09:36:30|6497.59|6377.59|6497.74|6377.74|6498.1|6378.1|6497.3|6377.3|10
1656063400000|2022-06-24 09:36:40|6497.18|6377.18|6496.58|6376.58|6497.27|6377.27|6496.58|6376.58|10
1656063410000|2022-06-24 09:36:50|6497.12|6377.12|6496.65|6376.65|6497.12|6377.12|6496.64|6376.64|9
1656063420000|2022-06-24 09:37:00|6496.63|6376.63|6496.44|6376.44|6496.63|6376.63|6496.19|6376.19|10
1656063430000|2022-06-24 09:37:10|6496.2|6376.2|6494.92|6374.92|6496.2|6376.2|6494.92|6374.92|10
1656063440000|2022-06-24 09:37:20|6495.08|6375.08|6494.02|6374.02|6495.08|6375.08|6494.02|6374.02|10
1656063450000|2022-06-24 09:37:30|6493.68|6373.68|6492.09|6372.09|6493.74|6373.74|6491.47|6371.47|10
1656063460000|2022-06-24 09:37:40|6492.23|6372.23|6489.46|6369.46|6492.23|6372.23|6489.46|6369.46|10
1656063470000|2022-06-24 09:37:50|6489.02|6369.02|6487.88|6367.88|6489.02|6369.02|6487.88|6367.88|9
1656063480000|2022-06-24 09:38:00|6488.14|6368.14|6487.84|6367.84|6488.24|6368.24|6487.59|6367.59|9
1656063490000|2022-06-24 09:38:10|6487.58|6367.58|6487.68|6367.68|6488.4|6368.4|6487.48|6367.48|10
1656063500000|2022-06-24 09:38:20|6487.84|6367.84|6488.05|6368.05|6488.41|6368.41|6487.22|6367.22|10
1656063510000|2022-06-24 09:38:30|6488.11|6368.11|6488.31|6368.31|6488.31|6368.31|6487.73|6367.73|9
1656063520000|2022-06-24 09:38:40|6488.24|6368.24|6488.38|6368.38|6488.59|6368.59|6488.24|6368.24|8
1656063530000|2022-06-24 09:38:50|6488.46|6368.46|6488.02|6368.02|6488.52|6368.52|6488.02|6368.02|9
1656063540000|2022-06-24 09:39:00|6488.21|6368.21|6486.94|6366.94|6488.21|6368.21|6486.64|6366.64|9
1656063550000|2022-06-24 09:39:10|6487.03|6367.03|6488.39|6368.39|6488.4|6368.4|6487.02|6367.02|10
1656063560000|2022-06-24 09:39:20|6488.2|6368.2|6488.63|6368.63|6488.96|6368.96|6488.2|6368.2|10
1656063570000|2022-06-24 09:39:30|6488.56|6368.56|6488.55|6368.55|6488.69|6368.69|6488.4|6368.4|10
1656063580000|2022-06-24 09:39:40|6488.75|6368.75|6487.78|6367.78|6489.06|6369.06|6487.7|6367.7|9
1656063590000|2022-06-24 09:39:50|6488.47|6368.47|6486.67|6366.67|6488.47|6368.47|6486.67|6366.67|9
1656063600000|2022-06-24 09:40:00|6486.64|6366.64|6486.4|6366.4|6486.64|6366.64|6486.21|6366.21|10
1656063610000|2022-06-24 09:40:10|6486.47|6366.47|6485.98|6365.98|6486.49|6366.49|6485.98|6365.98|10
1656063620000|2022-06-24 09:40:20|6486.09|6366.09|6487.11|6367.11|6487.11|6367.11|6486.09|6366.09|10
1656063630000|2022-06-24 09:40:30|6487.33|6367.33|6489.26|6369.26|6489.26|6369.26|6487.33|6367.33|10
1656063640000|2022-06-24 09:40:40|6489.45|6369.45|6489.96|6369.96|6489.96|6369.96|6489.27|6369.27|10
1656063650000|2022-06-24 09:40:50|6490.26|6370.26|6490.07|6370.07|6490.26|6370.26|6489.78|6369.78|10
1656063660000|2022-06-24 09:41:00|6489.96|6369.96|6490.45|6370.45|6490.82|6370.82|6489.96|6369.96|10
1656063670000|2022-06-24 09:41:10|6490.39|6370.39|6491.05|6371.05|6491.05|6371.05|6490.39|6370.39|9
1656063680000|2022-06-24 09:41:20|6491.1|6371.1|6492.08|6372.08|6492.55|6372.55|6491.1|6371.1|10
1656063690000|2022-06-24 09:41:30|6492.15|6372.15|6491.96|6371.96|6492.34|6372.34|6491.96|6371.96|10
1656063700000|2022-06-24 09:41:40|6492.03|6372.03|6491.97|6371.97|6492.5|6372.5|6491.91|6371.91|10
1656063710000|2022-06-24 09:41:50|6492.06|6372.06|6491.48|6371.48|6492.06|6372.06|6491.48|6371.48|8
1656063720000|2022-06-24 09:42:00|6491.46|6371.46|6490.83|6370.83|6491.62|6371.62|6490.83|6370.83|10
1656063730000|2022-06-24 09:42:10|6491.12|6371.12|6491.34|6371.34|6491.56|6371.56|6491.12|6371.12|10
1656063740000|2022-06-24 09:42:20|6491.31|6371.31|6492.45|6372.45|6492.45|6372.45|6491.31|6371.31|10
1656063750000|2022-06-24 09:42:30|6492.69|6372.69|6494.57|6374.57|6494.58|6374.58|6492.69|6372.69|9
1656063760000|2022-06-24 09:42:40|6494.64|6374.64|6494.69|6374.69|6495.2|6375.2|6494.64|6374.64|10
1656063770000|2022-06-24 09:42:50|6494.27|6374.27|6493.2|6373.2|6494.79|6374.79|6493.2|6373.2|10
1656063780000|2022-06-24 09:43:00|6493.12|6373.12|6493.38|6373.38|6493.84|6373.84|6492.82|6372.82|9
1656063790000|2022-06-24 09:43:10|6492.35|6372.35|6490.53|6370.53|6492.53|6372.53|6490.53|6370.53|10
1656063800000|2022-06-24 09:43:20|6490.39|6370.39|6489.85|6369.85|6490.64|6370.64|6489.36|6369.36|9
1656063810000|2022-06-24 09:43:30|6489.72|6369.72|6490.77|6370.77|6490.97|6370.97|6489.69|6369.69|10
1656063820000|2022-06-24 09:43:40|6490.55|6370.55|6490.01|6370.01|6490.64|6370.64|6489.86|6369.86|9
1656063830000|2022-06-24 09:43:50|6490.03|6370.03|6489.76|6369.76|6490.13|6370.13|6489.76|6369.76|9
1656063840000|2022-06-24 09:44:00|6489.7|6369.7|6489.73|6369.73|6489.82|6369.82|6489.51|6369.51|9
1656063850000|2022-06-24 09:44:10|6489.69|6369.69|6490.14|6370.14|6490.14|6370.14|6489.69|6369.69|10
1656063860000|2022-06-24 09:44:20|6490.17|6370.17|6489.81|6369.81|6490.26|6370.26|6489.72|6369.72|9
1656063870000|2022-06-24 09:44:30|6489.78|6369.78|6489.97|6369.97|6490.42|6370.42|6489.61|6369.61|10
1656063880000|2022-06-24 09:44:40|6490.13|6370.13|6490.57|6370.57|6490.61|6370.61|6490.13|6370.13|9
1656063890000|2022-06-24 09:44:50|6490.82|6370.82|6490.87|6370.87|6491.2|6371.2|6490.77|6370.77|10
1656063900000|2022-06-24 09:45:00|6490.83|6370.83|6492.3|6372.3|6492.3|6372.3|6490.83|6370.83|10
1656063910000|2022-06-24 09:45:10|6492.31|6372.31|6494.15|6374.15|6494.21|6374.21|6492.31|6372.31|10
1656063920000|2022-06-24 09:45:20|6494.06|6374.06|6491.68|6371.68|6494.29|6374.29|6491.68|6371.68|10
1656063930000|2022-06-24 09:45:30|6491.31|6371.31|6490.43|6370.43|6491.31|6371.31|6490.43|6370.43|10
1656063940000|2022-06-24 09:45:40|6490.46|6370.46|6490.21|6370.21|6490.79|6370.79|6490.17|6370.17|10
1656063950000|2022-06-24 09:45:50|6490.18|6370.18|6489.81|6369.81|6490.26|6370.26|6489.81|6369.81|10
1656063960000|2022-06-24 09:46:00|6489.87|6369.87|6489.41|6369.41|6489.96|6369.96|6489.41|6369.41|10
1656063970000|2022-06-24 09:46:10|6489.25|6369.25|6489.35|6369.35|6489.47|6369.47|6489.1|6369.1|10
1656063980000|2022-06-24 09:46:20|6489.29|6369.29|6489.22|6369.22|6489.43|6369.43|6488.88|6368.88|10
1656063990000|2022-06-24 09:46:30|6489.27|6369.27|6490.09|6370.09|6490.09|6370.09|6489.27|6369.27|9
1656064000000|2022-06-24 09:46:40|6490.19|6370.19|6491.64|6371.64|6491.64|6371.64|6490.1|6370.1|10
1656064010000|2022-06-24 09:46:50|6492.05|6372.05|6491.34|6371.34|6492.18|6372.18|6491.34|6371.34|10
1656064020000|2022-06-24 09:47:00|6491.36|6371.36|6491.22|6371.22|6491.36|6371.36|6491.09|6371.09|10
1656064030000|2022-06-24 09:47:10|6491.18|6371.18|6490.81|6370.81|6491.29|6371.29|6490.52|6370.52|9
1656064040000|2022-06-24 09:47:20|6490.78|6370.78|6490.45|6370.45|6490.84|6370.84|6490.45|6370.45|10
1656064050000|2022-06-24 09:47:30|6490.49|6370.49|6491.09|6371.09|6491.15|6371.15|6490.46|6370.46|9
1656064060000|2022-06-24 09:47:40|6491.29|6371.29|6491.06|6371.06|6491.46|6371.46|6490.99|6370.99|9
1656064070000|2022-06-24 09:47:50|6490.99|6370.99|6491.65|6371.65|6491.65|6371.65|6490.99|6370.99|10
1656064080000|2022-06-24 09:48:00|6491.58|6371.58|6491.36|6371.36|6491.58|6371.58|6491.25|6371.25|8
1656064090000|2022-06-24 09:48:10|6491.23|6371.23|6490.81|6370.81|6491.23|6371.23|6490.81|6370.81|10
1656064100000|2022-06-24 09:48:20|6490.83|6370.83|6490.67|6370.67|6490.86|6370.86|6490.62|6370.62|9
1656064110000|2022-06-24 09:48:30|6490.64|6370.64|6489.46|6369.46|6490.64|6370.64|6489.46|6369.46|10
1656064120000|2022-06-24 09:48:40|6489.18|6369.18|6482.71|6362.71|6489.18|6369.18|6482.71|6362.71|10
1656064130000|2022-06-24 09:48:50|6482.4|6362.4|6480.11|6360.11|6482.4|6362.4|6480.11|6360.11|10
1656064140000|2022-06-24 09:49:00|6479.29|6359.29|6477.77|6357.77|6479.29|6359.29|6477.72|6357.72|10
1656064150000|2022-06-24 09:49:10|6477.76|6357.76|6476.67|6356.67|6477.76|6357.76|6476.67|6356.67|10
1656064160000|2022-06-24 09:49:20|6476.6|6356.6|6477.23|6357.23|6477.23|6357.23|6476.6|6356.6|9
1656064170000|2022-06-24 09:49:30|6477.65|6357.65|6477.75|6357.75|6478.12|6358.12|6477.54|6357.54|10
1656064180000|2022-06-24 09:49:40|6477.87|6357.87|6477.45|6357.45|6478.4|6358.4|6477.26|6357.26|10
1656064190000|2022-06-24 09:49:50|6477.26|6357.26|6476.31|6356.31|6477.3|6357.3|6476.31|6356.31|10
1656064200000|2022-06-24 09:50:00|6476.42|6356.42|6476.51|6356.51|6476.51|6356.51|6475.83|6355.83|10
1656064210000|2022-06-24 09:50:10|6476.19|6356.19|6476.62|6356.62|6476.67|6356.67|6475.91|6355.91|10
1656064220000|2022-06-24 09:50:20|6476.32|6356.32|6476.25|6356.25|6477.04|6357.04|6476.1|6356.1|10
1656064230000|2022-06-24 09:50:30|6476.31|6356.31|6476.01|6356.01|6476.85|6356.85|6476.01|6356.01|10
1656064240000|2022-06-24 09:50:40|6475.78|6355.78|6476.13|6356.13|6476.26|6356.26|6475.78|6355.78|9
1656064250000|2022-06-24 09:50:50|6476.12|6356.12|6476.85|6356.85|6476.85|6356.85|6476.1|6356.1|10
1656064260000|2022-06-24 09:51:00|6476.72|6356.72|6476.65|6356.65|6477.01|6357.01|6476.65|6356.65|10
1656064270000|2022-06-24 09:51:10|6476.55|6356.55|6475.89|6355.89|6476.87|6356.87|6475.87|6355.87|10
1656064280000|2022-06-24 09:51:20|6475.86|6355.86|6475.72|6355.72|6476.06|6356.06|6475.59|6355.59|10
1656064290000|2022-06-24 09:51:30|6475.6|6355.6|6475.31|6355.31|6475.65|6355.65|6475.2|6355.2|10
1656064300000|2022-06-24 09:51:40|6475.13|6355.13|6472.97|6352.97|6475.13|6355.13|6472.97|6352.97|10
1656064310000|2022-06-24 09:51:50|6472.25|6352.25|6469.55|6349.55|6472.25|6352.25|6469.55|6349.55|10
1656064320000|2022-06-24 09:52:00|6469.11|6349.11|6468.56|6348.56|6469.21|6349.21|6468.31|6348.31|10
1656064330000|2022-06-24 09:52:10|6468.86|6348.86|6469.11|6349.11|6469.23|6349.23|6468.37|6348.37|10
1656064340000|2022-06-24 09:52:20|6469.13|6349.13|6469.85|6349.85|6469.85|6349.85|6469.04|6349.04|10
1656064350000|2022-06-24 09:52:30|6469.15|6349.15|6468.92|6348.92|6469.99|6349.99|6468.83|6348.83|10
1656064360000|2022-06-24 09:52:40|6468.77|6348.77|6467.57|6347.57|6468.94|6348.94|6467.44|6347.44|10
1656064370000|2022-06-24 09:52:50|6467.73|6347.73|6468.06|6348.06|6468.3|6348.3|6467.21|6347.21|9
1656064380000|2022-06-24 09:53:00|6468.21|6348.21|6467.73|6347.73|6468.21|6348.21|6467.54|6347.54|9
1656064390000|2022-06-24 09:53:10|6467.8|6347.8|6466.27|6346.27|6467.82|6347.82|6466.27|6346.27|10
1656064400000|2022-06-24 09:53:20|6466.19|6346.19|6466|6346|6466.19|6346.19|6465.87|6345.87|10
1656064410000|2022-06-24 09:53:30|6465.7|6345.7|6464.41|6344.41|6465.7|6345.7|6464.41|6344.41|10
1656064420000|2022-06-24 09:53:40|6464.76|6344.76|6463.68|6343.68|6464.76|6344.76|6463.62|6343.62|10
1656064430000|2022-06-24 09:53:50|6463.34|6343.34|6463.1|6343.1|6463.34|6343.34|6462.92|6342.92|9
1656064440000|2022-06-24 09:54:00|6462.8|6342.8|6462.79|6342.79|6463.04|6343.04|6462.71|6342.71|10
1656064450000|2022-06-24 09:54:10|6462.51|6342.51|6461.59|6341.59|6462.51|6342.51|6461.59|6341.59|9
1656064460000|2022-06-24 09:54:20|6461.46|6341.46|6459.99|6339.99|6461.51|6341.51|6459.99|6339.99|10
1656064470000|2022-06-24 09:54:30|6460.15|6340.15|6458.99|6338.99|6460.15|6340.15|6458.99|6338.99|10
1656064480000|2022-06-24 09:54:40|6458.27|6338.27|6456.72|6336.72|6458.28|6338.28|6456.72|6336.72|10
1656064490000|2022-06-24 09:54:50|6456.55|6336.55|6454.43|6334.43|6456.78|6336.78|6454.43|6334.43|10
1656064500000|2022-06-24 09:55:00|6454.49|6334.49|6453.16|6333.16|6454.49|6334.49|6452.87|6332.87|10
1656064510000|2022-06-24 09:55:10|6453.35|6333.35|6452.89|6332.89|6453.58|6333.58|6452.89|6332.89|9
1656064520000|2022-06-24 09:55:20|6452.83|6332.83|6451.86|6331.86|6452.83|6332.83|6451.86|6331.86|10
1656064530000|2022-06-24 09:55:30|6451.89|6331.89|6450.63|6330.63|6451.92|6331.92|6450.63|6330.63|10
1656064540000|2022-06-24 09:55:40|6450.4|6330.4|6451.21|6331.21|6451.21|6331.21|6450.4|6330.4|10
1656064550000|2022-06-24 09:55:50|6450.49|6330.49|6451.16|6331.16|6452.06|6332.06|6450.49|6330.49|10
1656064560000|2022-06-24 09:56:00|6451.27|6331.27|6451.58|6331.58|6451.78|6331.78|6451.27|6331.27|10
1656064570000|2022-06-24 09:56:10|6451.35|6331.35|6453|6333|6453.4|6333.4|6451.35|6331.35|10
1656064580000|2022-06-24 09:56:20|6453.71|6333.71|6454.17|6334.17|6454.19|6334.19|6453.5|6333.5|10
1656064590000|2022-06-24 09:56:30|6454.28|6334.28|6454.55|6334.55|6454.55|6334.55|6453.84|6333.84|10
1656064600000|2022-06-24 09:56:40|6454.79|6334.79|6455.12|6335.12|6455.21|6335.21|6454.61|6334.61|10
1656064610000|2022-06-24 09:56:50|6454.96|6334.96|6455.7|6335.7|6455.81|6335.81|6454.96|6334.96|10
1656064620000|2022-06-24 09:57:00|6455.63|6335.63|6455.46|6335.46|6455.68|6335.68|6455.29|6335.29|7
1656064630000|2022-06-24 09:57:10|6455.63|6335.63|6456.15|6336.15|6456.15|6336.15|6455.5|6335.5|9
1656064640000|2022-06-24 09:57:20|6456.01|6336.01|6458.45|6338.45|6458.47|6338.47|6456.01|6336.01|10
1656064650000|2022-06-24 09:57:30|6458.31|6338.31|6458.97|6338.97|6459.15|6339.15|6458.31|6338.31|10
1656064660000|2022-06-24 09:57:40|6458.86|6338.86|6458.5|6338.5|6458.86|6338.86|6458.24|6338.24|10
1656064670000|2022-06-24 09:57:50|6458.48|6338.48|6458.65|6338.65|6458.83|6338.83|6458.42|6338.42|8
1656064680000|2022-06-24 09:58:00|6458.71|6338.71|6460.03|6340.03|6460.03|6340.03|6458.7|6338.7|10
1656064690000|2022-06-24 09:58:10|6460.73|6340.73|6461.38|6341.38|6461.38|6341.38|6460.57|6340.57|9
1656064700000|2022-06-24 09:58:20|6461.4|6341.4|6461.01|6341.01|6461.41|6341.41|6460.61|6340.61|10
1656064710000|2022-06-24 09:58:30|6460.87|6340.87|6461.51|6341.51|6461.51|6341.51|6460.87|6340.87|10
1656064720000|2022-06-24 09:58:40|6461.65|6341.65|6462.24|6342.24|6462.24|6342.24|6461.59|6341.59|10
1656064730000|2022-06-24 09:58:50|6462.22|6342.22|6462.71|6342.71|6462.71|6342.71|6461.99|6341.99|10
1656064740000|2022-06-24 09:59:00|6463.13|6343.13|6463.4|6343.4|6463.61|6343.61|6462.89|6342.89|10
1656064750000|2022-06-24 09:59:10|6463.55|6343.55|6463.69|6343.69|6463.92|6343.92|6463.55|6343.55|9
1656064760000|2022-06-24 09:59:20|6463.74|6343.74|6464.47|6344.47|6465.15|6345.15|6463.71|6343.71|9
1656064770000|2022-06-24 09:59:30|6464.49|6344.49|6465.17|6345.17|6465.35|6345.35|6464.49|6344.49|10
1656064780000|2022-06-24 09:59:40|6465.2|6345.2|6465.46|6345.46|6465.47|6345.47|6465.2|6345.2|10
1656064790000|2022-06-24 09:59:50|6465.44|6345.44|6465.34|6345.34|6465.44|6345.44|6465.2|6345.2|9
1656064800000|2022-06-24 10:00:00|6465.46|6345.46|6465.15|6345.15|6465.78|6345.78|6465.15|6345.15|10
1656064810000|2022-06-24 10:00:10|6465.29|6345.29|6465.64|6345.64|6465.8|6345.8|6465.29|6345.29|8
1656064820000|2022-06-24 10:00:20|6465.37|6345.37|6465.39|6345.39|6465.76|6345.76|6465.16|6345.16|10
1656064830000|2022-06-24 10:00:30|6465.61|6345.61|6466.07|6346.07|6466.07|6346.07|6465.36|6345.36|10
1656064840000|2022-06-24 10:00:40|6466.06|6346.06|6468.86|6348.86|6468.86|6348.86|6466.06|6346.06|9
1656064850000|2022-06-24 10:00:50|6469.27|6349.27|6469.79|6349.79|6469.79|6349.79|6469.02|6349.02|10
1656064860000|2022-06-24 10:01:00|6469.85|6349.85|6469.88|6349.88|6470.27|6350.27|6469.54|6349.54|10
1656064870000|2022-06-24 10:01:10|6469.05|6349.05|6469.84|6349.84|6470.36|6350.36|6469.05|6349.05|10
1656064880000|2022-06-24 10:01:20|6469.75|6349.75|6469.97|6349.97|6469.97|6349.97|6469.46|6349.46|10
1656064890000|2022-06-24 10:01:30|6469.93|6349.93|6469.85|6349.85|6470.31|6350.31|6469.85|6349.85|10
1656064900000|2022-06-24 10:01:40|6470.48|6350.48|6470.29|6350.29|6471.23|6351.23|6470.24|6350.24|10
1656064910000|2022-06-24 10:01:50|6470.44|6350.44|6470.52|6350.52|6470.54|6350.54|6470.15|6350.15|10
1656064920000|2022-06-24 10:02:00|6470.6|6350.6|6470.75|6350.75|6470.94|6350.94|6470.46|6350.46|10
1656064930000|2022-06-24 10:02:10|6470.48|6350.48|6470.33|6350.33|6471.06|6351.06|6470.05|6350.05|10
1656064940000|2022-06-24 10:02:20|6470.24|6350.24|6470.37|6350.37|6470.37|6350.37|6469.98|6349.98|10
1656064950000|2022-06-24 10:02:30|6470.46|6350.46|6469.79|6349.79|6470.46|6350.46|6469.79|6349.79|10
1656064960000|2022-06-24 10:02:40|6469.82|6349.82|6469.72|6349.72|6470.01|6350.01|6469.61|6349.61|10
1656064970000|2022-06-24 10:02:50|6469.64|6349.64|6469.43|6349.43|6469.91|6349.91|6469.43|6349.43|10
1656064980000|2022-06-24 10:03:00|6469.53|6349.53|6468.21|6348.21|6469.53|6349.53|6468.21|6348.21|10
1656064990000|2022-06-24 10:03:10|6468.01|6348.01|6468|6348|6468.24|6348.24|6467.65|6347.65|10
1656065000000|2022-06-24 10:03:20|6467.87|6347.87|6467.2|6347.2|6468|6348|6467.2|6347.2|8
1656065010000|2022-06-24 10:03:30|6467.3|6347.3|6466.79|6346.79|6467.3|6347.3|6466.6|6346.6|10
1656065020000|2022-06-24 10:03:40|6466.8|6346.8|6466.79|6346.79|6466.86|6346.86|6466.64|6346.64|10
1656065030000|2022-06-24 10:03:50|6466.14|6346.14|6465.27|6345.27|6466.14|6346.14|6465.08|6345.08|10
1656065040000|2022-06-24 10:04:00|6465.02|6345.02|6464.59|6344.59|6465.32|6345.32|6464.52|6344.52|9
1656065050000|2022-06-24 10:04:10|6464.74|6344.74|6465.5|6345.5|6465.5|6345.5|6464.62|6344.62|10
1656065060000|2022-06-24 10:04:20|6465.9|6345.9|6466.04|6346.04|6466.04|6346.04|6465.68|6345.68|10
1656065070000|2022-06-24 10:04:30|6466.1|6346.1|6466.39|6346.39|6466.69|6346.69|6465.89|6345.89|10
1656065080000|2022-06-24 10:04:40|6466.42|6346.42|6468.8|6348.8|6468.8|6348.8|6466.32|6346.32|10
1656065090000|2022-06-24 10:04:50|6469.64|6349.64|6471.13|6351.13|6471.38|6351.38|6469.64|6349.64|10
1656065100000|2022-06-24 10:05:00|6471.43|6351.43|6473.06|6353.06|6473.06|6353.06|6471.36|6351.36|10
1656065110000|2022-06-24 10:05:10|6473|6353|6475.56|6355.56|6475.56|6355.56|6473|6353|10
1656065120000|2022-06-24 10:05:20|6475.83|6355.83|6477.17|6357.17|6477.17|6357.17|6475.83|6355.83|9
1656065130000|2022-06-24 10:05:30|6477.04|6357.04|6478.61|6358.61|6478.61|6358.61|6476.91|6356.91|10
1656065140000|2022-06-24 10:05:40|6478.83|6358.83|6481.26|6361.26|6481.53|6361.53|6478.83|6358.83|10
1656065150000|2022-06-24 10:05:50|6481.77|6361.77|6483.08|6363.08|6483.08|6363.08|6481.77|6361.77|10
1656065160000|2022-06-24 10:06:00|6483.12|6363.12|6483.79|6363.79|6483.79|6363.79|6483.07|6363.07|10
1656065170000|2022-06-24 10:06:10|6484.4|6364.4|6483.03|6363.03|6484.55|6364.55|6482.98|6362.98|8
1656065180000|2022-06-24 10:06:20|6482.82|6362.82|6482.1|6362.1|6482.82|6362.82|6482.1|6362.1|10
1656065190000|2022-06-24 10:06:30|6482.5|6362.5|6481.77|6361.77|6482.5|6362.5|6481.77|6361.77|10
1656065200000|2022-06-24 10:06:40|6482.11|6362.11|6481.61|6361.61|6482.11|6362.11|6481.51|6361.51|9
1656065210000|2022-06-24 10:06:50|6481.47|6361.47|6479.41|6359.41|6481.47|6361.47|6479.41|6359.41|9
1656065220000|2022-06-24 10:07:00|6479.24|6359.24|6480.69|6360.69|6480.69|6360.69|6479.24|6359.24|10
1656065230000|2022-06-24 10:07:10|6480.64|6360.64|6480.8|6360.8|6481.04|6361.04|6480.5|6360.5|10
1656065240000|2022-06-24 10:07:20|6480.91|6360.91|6481.12|6361.12|6481.12|6361.12|6480.86|6360.86|10
1656065250000|2022-06-24 10:07:30|6480.82|6360.82|6480.86|6360.86|6481.06|6361.06|6480.7|6360.7|10
1656065260000|2022-06-24 10:07:40|6480.74|6360.74|6480.96|6360.96|6481.12|6361.12|6480.74|6360.74|9
1656065270000|2022-06-24 10:07:50|6481.06|6361.06|6481.33|6361.33|6481.5|6361.5|6481.06|6361.06|10
1656065280000|2022-06-24 10:08:00|6481.45|6361.45|6481.48|6361.48|6481.48|6361.48|6481.32|6361.32|8
1656065290000|2022-06-24 10:08:10|6481.43|6361.43|6481.7|6361.7|6481.8|6361.8|6481.43|6361.43|10
1656065300000|2022-06-24 10:08:20|6481.63|6361.63|6480.45|6360.45|6481.63|6361.63|6480.34|6360.34|9
1656065310000|2022-06-24 10:08:30|6480.3|6360.3|6482.06|6362.06|6482.06|6362.06|6480.3|6360.3|10
1656065320000|2022-06-24 10:08:40|6482.11|6362.11|6482.11|6362.11|6482.21|6362.21|6481.95|6361.95|10
1656065330000|2022-06-24 10:08:50|6481.74|6361.74|6481.97|6361.97|6482.6|6362.6|6481.74|6361.74|10
1656065340000|2022-06-24 10:09:00|6482.18|6362.18|6482.16|6362.16|6482.22|6362.22|6481.97|6361.97|10
1656065350000|2022-06-24 10:09:10|6482.22|6362.22|6480.56|6360.56|6482.22|6362.22|6480.56|6360.56|10
1656065360000|2022-06-24 10:09:20|6480.41|6360.41|6479.81|6359.81|6480.45|6360.45|6479.76|6359.76|8
1656065370000|2022-06-24 10:09:30|6479.84|6359.84|6480.02|6360.02|6480.32|6360.32|6479.64|6359.64|10
1656065380000|2022-06-24 10:09:40|6479.96|6359.96|6479.09|6359.09|6479.96|6359.96|6479.09|6359.09|9
1656065390000|2022-06-24 10:09:50|6479.07|6359.07|6478.71|6358.71|6479.07|6359.07|6478.71|6358.71|10
1656065400000|2022-06-24 10:10:00|6478.7|6358.7|6478.59|6358.59|6478.7|6358.7|6478.57|6358.57|9
1656065410000|2022-06-24 10:10:10|6478.5|6358.5|6478.6|6358.6|6478.67|6358.67|6478.5|6358.5|8
1656065420000|2022-06-24 10:10:20|6478.8|6358.8|6478.3|6358.3|6478.88|6358.88|6478.21|6358.21|9
1656065430000|2022-06-24 10:10:30|6478.26|6358.26|6477.54|6357.54|6478.26|6358.26|6477.43|6357.43|9
1656065440000|2022-06-24 10:10:40|6477.46|6357.46|6476.66|6356.66|6477.52|6357.52|6476.66|6356.66|10
1656065450000|2022-06-24 10:10:50|6476.75|6356.75|6475.51|6355.51|6476.75|6356.75|6475.51|6355.51|9
1656065460000|2022-06-24 10:11:00|6475.4|6355.4|6475.37|6355.37|6475.52|6355.52|6475.23|6355.23|8
1656065470000|2022-06-24 10:11:10|6475.31|6355.31|6475.02|6355.02|6475.51|6355.51|6475.02|6355.02|10
1656065480000|2022-06-24 10:11:20|6475.13|6355.13|6475.83|6355.83|6475.83|6355.83|6475.13|6355.13|9
1656065490000|2022-06-24 10:11:30|6476.41|6356.41|6477.54|6357.54|6477.54|6357.54|6476.41|6356.41|9
1656065500000|2022-06-24 10:11:40|6477.55|6357.55|6478.8|6358.8|6478.8|6358.8|6477.55|6357.55|10
1656065510000|2022-06-24 10:11:50|6478.66|6358.66|6478.84|6358.84|6478.84|6358.84|6478.59|6358.59|10
1656065520000|2022-06-24 10:12:00|6478.86|6358.86|6478.05|6358.05|6478.86|6358.86|6478.05|6358.05|10
1656065530000|2022-06-24 10:12:10|6478.03|6358.03|6477.81|6357.81|6478.03|6358.03|6477.73|6357.73|9
1656065540000|2022-06-24 10:12:20|6477.73|6357.73|6478.3|6358.3|6478.59|6358.59|6477.73|6357.73|9
1656065550000|2022-06-24 10:12:30|6478.17|6358.17|6478.04|6358.04|6478.22|6358.22|6477.96|6357.96|10
1656065560000|2022-06-24 10:12:40|6478.08|6358.08|6478.49|6358.49|6478.49|6358.49|6478.08|6358.08|8
1656065570000|2022-06-24 10:12:50|6478.56|6358.56|6479.18|6359.18|6479.24|6359.24|6478.56|6358.56|9
1656065580000|2022-06-24 10:13:00|6479.02|6359.02|6480.09|6360.09|6480.13|6360.13|6478.87|6358.87|10
1656065590000|2022-06-24 10:13:10|6480.19|6360.19|6479.75|6359.75|6480.21|6360.21|6479.75|6359.75|10
1656065600000|2022-06-24 10:13:20|6479.6|6359.6|6479.53|6359.53|6479.64|6359.64|6479.32|6359.32|10
1656065610000|2022-06-24 10:13:30|6479.72|6359.72|6480.25|6360.25|6480.34|6360.34|6479.72|6359.72|9
1656065620000|2022-06-24 10:13:40|6480.44|6360.44|6480.59|6360.59|6480.79|6360.79|6480.34|6360.34|10
1656065630000|2022-06-24 10:13:50|6480.65|6360.65|6480.87|6360.87|6480.95|6360.95|6480.65|6360.65|10
1656065640000|2022-06-24 10:14:00|6480.84|6360.84|6480.67|6360.67|6480.84|6360.84|6480.58|6360.58|9
1656065650000|2022-06-24 10:14:10|6480.74|6360.74|6481.31|6361.31|6481.31|6361.31|6480.74|6360.74|7
1656065660000|2022-06-24 10:14:20|6481.38|6361.38|6481.93|6361.93|6481.95|6361.95|6481.36|6361.36|8
1656065670000|2022-06-24 10:14:30|6482.1|6362.1|6482.45|6362.45|6482.47|6362.47|6481.96|6361.96|9
1656065680000|2022-06-24 10:14:40|6482.44|6362.44|6482.46|6362.46|6482.51|6362.51|6482.42|6362.42|8
1656065690000|2022-06-24 10:14:50|6482.38|6362.38|6482.52|6362.52|6482.56|6362.56|6482.38|6362.38|6
1656065700000|2022-06-24 10:15:00|6482.51|6362.51|6481.54|6361.54|6482.51|6362.51|6481.49|6361.49|9
1656065710000|2022-06-24 10:15:10|6481.48|6361.48|6481.93|6361.93|6482.22|6362.22|6481.48|6361.48|10
1656065720000|2022-06-24 10:15:20|6482.05|6362.05|6481.94|6361.94|6482.37|6362.37|6481.94|6361.94|9
1656065730000|2022-06-24 10:15:30|6481.99|6361.99|6481.53|6361.53|6482.09|6362.09|6481.51|6361.51|9
1656065740000|2022-06-24 10:15:40|6481.49|6361.49|6482.36|6362.36|6482.4|6362.4|6481.49|6361.49|10
1656065750000|2022-06-24 10:15:50|6482.39|6362.39|6484.4|6364.4|6484.44|6364.44|6482.39|6362.39|10
1656065760000|2022-06-24 10:16:00|6484.35|6364.35|6484.6|6364.6|6484.63|6364.63|6484.35|6364.35|10
1656065770000|2022-06-24 10:16:10|6484.69|6364.69|6485.6|6365.6|6485.6|6365.6|6484.64|6364.64|10
1656065780000|2022-06-24 10:16:20|6485.68|6365.68|6487.24|6367.24|6487.28|6367.28|6485.68|6365.68|10
1656065790000|2022-06-24 10:16:30|6487.16|6367.16|6490.27|6370.27|6490.27|6370.27|6487.16|6367.16|10
1656065800000|2022-06-24 10:16:40|6490.75|6370.75|6492.34|6372.34|6492.51|6372.51|6490.75|6370.75|10
1656065810000|2022-06-24 10:16:50|6492.91|6372.91|6493.27|6373.27|6493.3|6373.3|6492.54|6372.54|9
1656065820000|2022-06-24 10:17:00|6493.5|6373.5|6494.39|6374.39|6494.66|6374.66|6493.5|6373.5|10
1656065830000|2022-06-24 10:17:10|6494.01|6374.01|6494.3|6374.3|6494.4|6374.4|6494.01|6374.01|9
1656065840000|2022-06-24 10:17:20|6494.23|6374.23|6493.77|6373.77|6494.23|6374.23|6493.71|6373.71|9
1656065850000|2022-06-24 10:17:30|6493.57|6373.57|6493.67|6373.67|6493.94|6373.94|6493.57|6373.57|10
1656065860000|2022-06-24 10:17:40|6494.16|6374.16|6493.71|6373.71|6494.16|6374.16|6493.16|6373.16|10
1656065870000|2022-06-24 10:17:50|6493.4|6373.4|6493.35|6373.35|6493.82|6373.82|6492.4|6372.4|10
1656065880000|2022-06-24 10:18:00|6493.45|6373.45|6496.57|6376.57|6496.57|6376.57|6493.45|6373.45|10
1656065890000|2022-06-24 10:18:10|6496.48|6376.48|6497.97|6377.97|6498.19|6378.19|6496.33|6376.33|10
1656065900000|2022-06-24 10:18:20|6498.45|6378.45|6500.83|6380.83|6500.83|6380.83|6498.25|6378.25|10
1656065910000|2022-06-24 10:18:30|6500.7|6380.7|6501.32|6381.32|6501.32|6381.32|6500.7|6380.7|10
1656065920000|2022-06-24 10:18:40|6501.14|6381.14|6501.38|6381.38|6501.39|6381.39|6500.73|6380.73|9
1656065930000|2022-06-24 10:18:50|6501.26|6381.26|6501.21|6381.21|6501.41|6381.41|6500.96|6380.96|10
1656065940000|2022-06-24 10:19:00|6501.26|6381.26|6502.77|6382.77|6502.77|6382.77|6501.17|6381.17|9
1656065950000|2022-06-24 10:19:10|6502.4|6382.4|6502.22|6382.22|6502.72|6382.72|6502.22|6382.22|10
1656065960000|2022-06-24 10:19:20|6502.42|6382.42|6502.26|6382.26|6502.6|6382.6|6502.26|6382.26|9
1656065970000|2022-06-24 10:19:30|6502.3|6382.3|6500.78|6380.78|6502.3|6382.3|6500.78|6380.78|10
1656065980000|2022-06-24 10:19:40|6501.12|6381.12|6500.84|6380.84|6501.12|6381.12|6500.56|6380.56|10
1656065990000|2022-06-24 10:19:50|6500.83|6380.83|6501.05|6381.05|6501.05|6381.05|6500.75|6380.75|9
1656066000000|2022-06-24 10:20:00|6501|6381|6501.05|6381.05|6501.16|6381.16|6500.76|6380.76|9
1656066010000|2022-06-24 10:20:10|6500.82|6380.82|6501.92|6381.92|6501.92|6381.92|6500.82|6380.82|10
1656066020000|2022-06-24 10:20:20|6502.1|6382.1|6502.19|6382.19|6502.43|6382.43|6502.05|6382.05|8
1656066030000|2022-06-24 10:20:30|6502.5|6382.5|6504.51|6384.51|6504.51|6384.51|6502.41|6382.41|10
1656066040000|2022-06-24 10:20:40|6504.58|6384.58|6505.2|6385.2|6505.45|6385.45|6504.55|6384.55|10
1656066050000|2022-06-24 10:20:50|6505.38|6385.38|6505.01|6385.01|6505.38|6385.38|6504.88|6384.88|10
1656066060000|2022-06-24 10:21:00|6504.87|6384.87|6505.59|6385.59|6505.67|6385.67|6504.87|6384.87|9
1656066070000|2022-06-24 10:21:10|6505.66|6385.66|6505.23|6385.23|6505.77|6385.77|6505.23|6385.23|10
1656066080000|2022-06-24 10:21:20|6504.79|6384.79|6504.77|6384.77|6504.8|6384.8|6504.3|6384.3|10
1656066090000|2022-06-24 10:21:30|6504.69|6384.69|6504.95|6384.95|6504.95|6384.95|6504.57|6384.57|9
1656066100000|2022-06-24 10:21:40|6505.32|6385.32|6505.02|6385.02|6505.32|6385.32|6504.9|6384.9|10
1656066110000|2022-06-24 10:21:50|6505.13|6385.13|6504.85|6384.85|6505.13|6385.13|6504.85|6384.85|8
1656066120000|2022-06-24 10:22:00|6504.8|6384.8|6504.41|6384.41|6504.98|6384.98|6504.32|6384.32|10
1656066130000|2022-06-24 10:22:10|6504.49|6384.49|6504.91|6384.91|6504.91|6384.91|6504.15|6384.15|10
1656066140000|2022-06-24 10:22:20|6504.9|6384.9|6504.74|6384.74|6504.99|6384.99|6504.54|6384.54|9
1656066150000|2022-06-24 10:22:30|6504.95|6384.95|6504.81|6384.81|6505.04|6385.04|6504.58|6384.58|10
1656066160000|2022-06-24 10:22:40|6504.91|6384.91|6504.96|6384.96|6504.96|6384.96|6504.76|6384.76|10
1656066170000|2022-06-24 10:22:50|6504.86|6384.86|6504.3|6384.3|6504.91|6384.91|6504.3|6384.3|9
1656066180000|2022-06-24 10:23:00|6504.34|6384.34|6504.1|6384.1|6504.39|6384.39|6504.1|6384.1|9
1656066190000|2022-06-24 10:23:10|6503.98|6383.98|6503.92|6383.92|6504.02|6384.02|6503.76|6383.76|10
1656066200000|2022-06-24 10:23:20|6503.79|6383.79|6504.04|6384.04|6504.06|6384.06|6503.79|6383.79|9
1656066210000|2022-06-24 10:23:30|6504.08|6384.08|6503.36|6383.36|6504.08|6384.08|6503.36|6383.36|10
1656066220000|2022-06-24 10:23:40|6503.21|6383.21|6503.32|6383.32|6503.55|6383.55|6503.21|6383.21|10
1656066230000|2022-06-24 10:23:50|6503.34|6383.34|6502.63|6382.63|6503.34|6383.34|6502.63|6382.63|10
1656066240000|2022-06-24 10:24:00|6502.57|6382.57|6502.43|6382.43|6502.61|6382.61|6502.35|6382.35|9
1656066250000|2022-06-24 10:24:10|6502.47|6382.47|6502.81|6382.81|6502.89|6382.89|6502.46|6382.46|9
1656066260000|2022-06-24 10:24:20|6502.86|6382.86|6503.01|6383.01|6503.14|6383.14|6502.81|6382.81|10
1656066270000|2022-06-24 10:24:30|6503.04|6383.04|6503.07|6383.07|6503.12|6383.12|6503.01|6383.01|9
1656066280000|2022-06-24 10:24:40|6502.98|6382.98|6502.13|6382.13|6502.98|6382.98|6502.13|6382.13|8
1656066290000|2022-06-24 10:24:50|6501.9|6381.9|6501.56|6381.56|6501.93|6381.93|6501.56|6381.56|10
1656066300000|2022-06-24 10:25:00|6501.3|6381.3|6502|6382|6502|6382|6501.3|6381.3|8
1656066310000|2022-06-24 10:25:10|6502.2|6382.2|6501.77|6381.77|6502.2|6382.2|6501.77|6381.77|10
1656066320000|2022-06-24 10:25:20|6501.62|6381.62|6501.69|6381.69|6501.69|6381.69|6501.43|6381.43|10
1656066330000|2022-06-24 10:25:30|6501.61|6381.61|6504.4|6384.4|6504.4|6384.4|6501.61|6381.61|10
1656066340000|2022-06-24 10:25:40|6504.67|6384.67|6508.17|6388.17|6508.17|6388.17|6504.67|6384.67|10
1656066350000|2022-06-24 10:25:50|6507.74|6387.74|6508.02|6388.02|6508.47|6388.47|6507.74|6387.74|10
1656066360000|2022-06-24 10:26:00|6507.93|6387.93|6508.72|6388.72|6508.82|6388.82|6507.93|6387.93|10
1656066370000|2022-06-24 10:26:10|6508.62|6388.62|6508.45|6388.45|6508.92|6388.92|6508.45|6388.45|10
1656066380000|2022-06-24 10:26:20|6508.39|6388.39|6507.65|6387.65|6508.39|6388.39|6507.65|6387.65|10
1656066390000|2022-06-24 10:26:30|6507.45|6387.45|6507.39|6387.39|6507.8|6387.8|6507.16|6387.16|9
1656066400000|2022-06-24 10:26:40|6507.19|6387.19|6506.84|6386.84|6507.5|6387.5|6506.74|6386.74|10
1656066410000|2022-06-24 10:26:50|6506.81|6386.81|6506.53|6386.53|6506.81|6386.81|6506.53|6386.53|10
1656066420000|2022-06-24 10:27:00|6506.64|6386.64|6505.76|6385.76|6506.68|6386.68|6505.76|6385.76|10
1656066430000|2022-06-24 10:27:10|6505.45|6385.45|6505|6385|6505.86|6385.86|6505|6385|9
1656066440000|2022-06-24 10:27:20|6504.81|6384.81|6504.48|6384.48|6504.81|6384.81|6504.04|6384.04|10
1656066450000|2022-06-24 10:27:30|6504.3|6384.3|6503.67|6383.67|6504.31|6384.31|6503.64|6383.64|8
1656066460000|2022-06-24 10:27:40|6503.38|6383.38|6503.52|6383.52|6503.58|6383.58|6503.21|6383.21|9
1656066470000|2022-06-24 10:27:50|6503.4|6383.4|6504.28|6384.28|6504.37|6384.37|6503.4|6383.4|10
1656066480000|2022-06-24 10:28:00|6504.2|6384.2|6503.79|6383.79|6504.28|6384.28|6503.76|6383.76|10
1656066490000|2022-06-24 10:28:10|6503.72|6383.72|6503.92|6383.92|6504.09|6384.09|6503.72|6383.72|9
1656066500000|2022-06-24 10:28:20|6504.03|6384.03|6504.08|6384.08|6504.08|6384.08|6503.89|6383.89|10
1656066510000|2022-06-24 10:28:30|6504.12|6384.12|6504.2|6384.2|6504.59|6384.59|6504.06|6384.06|9
1656066520000|2022-06-24 10:28:40|6504.21|6384.21|6504.26|6384.26|6504.49|6384.49|6504.21|6384.21|9
1656066530000|2022-06-24 10:28:50|6504.31|6384.31|6504.53|6384.53|6504.61|6384.61|6504.31|6384.31|9
1656066540000|2022-06-24 10:29:00|6504.44|6384.44|6503.55|6383.55|6504.44|6384.44|6503.55|6383.55|9
1656066550000|2022-06-24 10:29:10|6503.22|6383.22|6504.17|6384.17|6504.17|6384.17|6503.15|6383.15|9
1656066560000|2022-06-24 10:29:20|6504.38|6384.38|6507.21|6387.21|6507.21|6387.21|6504.38|6384.38|10
1656066570000|2022-06-24 10:29:30|6507.8|6387.8|6508.36|6388.36|6508.36|6388.36|6507.58|6387.58|10
1656066580000|2022-06-24 10:29:40|6508.28|6388.28|6509.75|6389.75|6509.75|6389.75|6508.28|6388.28|10
1656066590000|2022-06-24 10:29:50|6509.9|6389.9|6509.65|6389.65|6509.93|6389.93|6509.65|6389.65|10
1656066600000|2022-06-24 10:30:00|6509.56|6389.56|6508.91|6388.91|6509.62|6389.62|6508.91|6388.91|10
1656066610000|2022-06-24 10:30:10|6508.81|6388.81|6508.68|6388.68|6508.81|6388.81|6508.5|6388.5|9
1656066620000|2022-06-24 10:30:20|6508.52|6388.52|6508.27|6388.27|6508.65|6388.65|6508.03|6388.03|10
1656066630000|2022-06-24 10:30:30|6508.29|6388.29|6509.91|6389.91|6509.91|6389.91|6508.22|6388.22|10
1656066640000|2022-06-24 10:30:40|6510.01|6390.01|6510.65|6390.65|6510.79|6390.79|6509.9|6389.9|10
1656066650000|2022-06-24 10:30:50|6510.55|6390.55|6510.84|6390.84|6510.86|6390.86|6510.43|6390.43|9
1656066660000|2022-06-24 10:31:00|6511.4|6391.4|6512.8|6392.8|6512.8|6392.8|6511.4|6391.4|10
1656066670000|2022-06-24 10:31:10|6512.84|6392.84|6513.23|6393.23|6513.4|6393.4|6512.34|6392.34|10
1656066680000|2022-06-24 10:31:20|6513.2|6393.2|6514.07|6394.07|6514.07|6394.07|6513.2|6393.2|10
1656066690000|2022-06-24 10:31:30|6514.3|6394.3|6513.37|6393.37|6514.3|6394.3|6513.07|6393.07|10
1656066700000|2022-06-24 10:31:40|6513.29|6393.29|6512.85|6392.85|6513.59|6393.59|6512.85|6392.85|9
1656066710000|2022-06-24 10:31:50|6512.37|6392.37|6511.78|6391.78|6512.37|6392.37|6511.29|6391.29|10
1656066720000|2022-06-24 10:32:00|6511.39|6391.39|6511.26|6391.26|6511.45|6391.45|6511.08|6391.08|10
1656066730000|2022-06-24 10:32:10|6511.33|6391.33|6510.85|6390.85|6511.45|6391.45|6510.85|6390.85|10
1656066740000|2022-06-24 10:32:20|6510.75|6390.75|6510.35|6390.35|6510.75|6390.75|6510.31|6390.31|10
1656066750000|2022-06-24 10:32:30|6510.38|6390.38|6510.61|6390.61|6510.65|6390.65|6510.23|6390.23|9
1656066760000|2022-06-24 10:32:40|6510.45|6390.45|6509.25|6389.25|6510.47|6390.47|6509.25|6389.25|10
1656066770000|2022-06-24 10:32:50|6508.9|6388.9|6507.36|6387.36|6508.99|6388.99|6507.03|6387.03|8
1656066780000|2022-06-24 10:33:00|6507.14|6387.14|6506.88|6386.88|6507.32|6387.32|6506.88|6386.88|7
1656066790000|2022-06-24 10:33:10|6506.92|6386.92|6506.32|6386.32|6507.15|6387.15|6506.32|6386.32|10
1656066800000|2022-06-24 10:33:20|6506.25|6386.25|6506.52|6386.52|6506.52|6386.52|6506.25|6386.25|9
1656066810000|2022-06-24 10:33:30|6506.57|6386.57|6505.38|6385.38|6506.57|6386.57|6505.38|6385.38|10
1656066820000|2022-06-24 10:33:40|6505.25|6385.25|6505.6|6385.6|6505.6|6385.6|6505.22|6385.22|10
1656066830000|2022-06-24 10:33:50|6505.54|6385.54|6505.89|6385.89|6506.07|6386.07|6505.54|6385.54|10
1656066840000|2022-06-24 10:34:00|6505.6|6385.6|6505.47|6385.47|6505.6|6385.6|6505.2|6385.2|9
1656066850000|2022-06-24 10:34:10|6505.52|6385.52|6505.54|6385.54|6505.62|6385.62|6505.43|6385.43|8
1656066860000|2022-06-24 10:34:20|6505.32|6385.32|6504.93|6384.93|6505.37|6385.37|6504.93|6384.93|8
1656066870000|2022-06-24 10:34:30|6505|6385|6505.13|6385.13|6505.13|6385.13|6504.65|6384.65|10
1656066880000|2022-06-24 10:34:40|6505.27|6385.27|6506.55|6386.55|6506.55|6386.55|6505.27|6385.27|10
1656066890000|2022-06-24 10:34:50|6506.53|6386.53|6506.67|6386.67|6506.67|6386.67|6506.26|6386.26|9
1656066900000|2022-06-24 10:35:00|6506.72|6386.72|6507.36|6387.36|6507.36|6387.36|6506.36|6386.36|10
1656066910000|2022-06-24 10:35:10|6507.13|6387.13|6506.68|6386.68|6507.13|6387.13|6506.68|6386.68|9
1656066920000|2022-06-24 10:35:20|6506.6|6386.6|6506.03|6386.03|6506.66|6386.66|6506.03|6386.03|9
1656066930000|2022-06-24 10:35:30|6506.01|6386.01|6505.64|6385.64|6506.18|6386.18|6505.64|6385.64|9
1656066940000|2022-06-24 10:35:40|6505.57|6385.57|6504.79|6384.79|6505.57|6385.57|6504.7|6384.7|9
1656066950000|2022-06-24 10:35:50|6504.7|6384.7|6503.21|6383.21|6504.7|6384.7|6503.06|6383.06|10
1656066960000|2022-06-24 10:36:00|6502.85|6382.85|6502.15|6382.15|6502.94|6382.94|6502.09|6382.09|10
1656066970000|2022-06-24 10:36:10|6502.07|6382.07|6501.09|6381.09|6502.07|6382.07|6500.99|6380.99|10
1656066980000|2022-06-24 10:36:20|6501.11|6381.11|6501.98|6381.98|6501.98|6381.98|6501.11|6381.11|10
1656066990000|2022-06-24 10:36:30|6501.92|6381.92|6501.99|6381.99|6502.07|6382.07|6501.92|6381.92|10
1656067000000|2022-06-24 10:36:40|6501.89|6381.89|6501.82|6381.82|6501.92|6381.92|6501.5|6381.5|8
1656067010000|2022-06-24 10:36:50|6501.78|6381.78|6502.05|6382.05|6502.05|6382.05|6501.6|6381.6|10
1656067020000|2022-06-24 10:37:00|6502.01|6382.01|6502.61|6382.61|6502.61|6382.61|6502.01|6382.01|10
1656067030000|2022-06-24 10:37:10|6502.52|6382.52|6502.37|6382.37|6502.52|6382.52|6502.27|6382.27|8
1656067040000|2022-06-24 10:37:20|6502.32|6382.32|6502.28|6382.28|6502.44|6382.44|6502.28|6382.28|10
1656067050000|2022-06-24 10:37:30|6502.24|6382.24|6502.72|6382.72|6502.72|6382.72|6502.24|6382.24|8
1656067060000|2022-06-24 10:37:40|6502.68|6382.68|6502.64|6382.64|6502.72|6382.72|6502.19|6382.19|10
1656067070000|2022-06-24 10:37:50|6502.53|6382.53|6502.57|6382.57|6502.61|6382.61|6502.02|6382.02|10
1656067080000|2022-06-24 10:38:00|6502.64|6382.64|6503.33|6383.33|6503.33|6383.33|6502.64|6382.64|9
1656067090000|2022-06-24 10:38:10|6503.63|6383.63|6505.06|6385.06|6505.06|6385.06|6503.63|6383.63|10
1656067100000|2022-06-24 10:38:20|6505.13|6385.13|6505.2|6385.2|6505.23|6385.23|6505.07|6385.07|7
1656067110000|2022-06-24 10:38:30|6505.23|6385.23|6505.99|6385.99|6506.09|6386.09|6505.22|6385.22|10
1656067120000|2022-06-24 10:38:40|6506.04|6386.04|6507.29|6387.29|6507.34|6387.34|6506.04|6386.04|9
1656067130000|2022-06-24 10:38:50|6507.45|6387.45|6507.77|6387.77|6507.83|6387.83|6507.45|6387.45|10
1656067140000|2022-06-24 10:39:00|6507.52|6387.52|6507.75|6387.75|6507.76|6387.76|6507.44|6387.44|10
1656067150000|2022-06-24 10:39:10|6507.81|6387.81|6508.17|6388.17|6508.37|6388.37|6507.69|6387.69|10
1656067160000|2022-06-24 10:39:20|6508.15|6388.15|6507.16|6387.16|6508.56|6388.56|6507.16|6387.16|10
1656067170000|2022-06-24 10:39:30|6507.27|6387.27|6506.24|6386.24|6507.27|6387.27|6506.24|6386.24|10
1656067180000|2022-06-24 10:39:40|6505.58|6385.58|6506|6386|6506|6386|6505.37|6385.37|10
1656067190000|2022-06-24 10:39:50|6505.74|6385.74|6506.37|6386.37|6507|6387|6505.74|6385.74|10
1656067200000|2022-06-24 10:40:00|6507.52|6387.52|6512.44|6392.44|6512.44|6392.44|6507.52|6387.52|10
1656067210000|2022-06-24 10:40:10|6511.78|6391.78|6512.3|6392.3|6512.71|6392.71|6511.78|6391.78|10
1656067220000|2022-06-24 10:40:20|6512.23|6392.23|6511.8|6391.8|6513.11|6393.11|6511.8|6391.8|10
1656067230000|2022-06-24 10:40:30|6511.79|6391.79|6512.11|6392.11|6512.53|6392.53|6511.79|6391.79|10
1656067240000|2022-06-24 10:40:40|6512.2|6392.2|6512.05|6392.05|6512.46|6392.46|6512.05|6392.05|10
1656067250000|2022-06-24 10:40:50|6512.02|6392.02|6511.56|6391.56|6512.19|6392.19|6511.54|6391.54|10
1656067260000|2022-06-24 10:41:00|6511.5|6391.5|6512.13|6392.13|6512.17|6392.17|6511.44|6391.44|9
1656067270000|2022-06-24 10:41:10|6512.34|6392.34|6512.54|6392.54|6512.88|6392.88|6512.34|6392.34|10
1656067280000|2022-06-24 10:41:20|6512.56|6392.56|6512.44|6392.44|6512.79|6392.79|6512.2|6392.2|10
1656067290000|2022-06-24 10:41:30|6512.28|6392.28|6512.69|6392.69|6512.72|6392.72|6512.14|6392.14|10
1656067300000|2022-06-24 10:41:40|6512.54|6392.54|6512.99|6392.99|6513.48|6393.48|6512.54|6392.54|10
1656067310000|2022-06-24 10:41:50|6512.78|6392.78|6512.25|6392.25|6513.27|6393.27|6512.25|6392.25|9
1656067320000|2022-06-24 10:42:00|6512.43|6392.43|6512.82|6392.82|6512.82|6392.82|6511.64|6391.64|10
1656067330000|2022-06-24 10:42:10|6512.78|6392.78|6514.31|6394.31|6514.31|6394.31|6512.78|6392.78|10
1656067340000|2022-06-24 10:42:20|6514.81|6394.81|6514.57|6394.57|6514.9|6394.9|6514.37|6394.37|10
1656067350000|2022-06-24 10:42:30|6514.82|6394.82|6514.25|6394.25|6515.43|6395.43|6514.25|6394.25|10
1656067360000|2022-06-24 10:42:40|6513.84|6393.84|6514.44|6394.44|6514.56|6394.56|6513.75|6393.75|9
1656067370000|2022-06-24 10:42:50|6513.88|6393.88|6514.29|6394.29|6514.61|6394.61|6513.88|6393.88|10
1656067380000|2022-06-24 10:43:00|6514.17|6394.17|6514.08|6394.08|6514.17|6394.17|6513.91|6393.91|8
1656067390000|2022-06-24 10:43:10|6514.01|6394.01|6515.98|6395.98|6515.98|6395.98|6513.95|6393.95|10
1656067400000|2022-06-24 10:43:20|6516.33|6396.33|6517.74|6397.74|6517.91|6397.91|6516.33|6396.33|10
1656067410000|2022-06-24 10:43:30|6517.91|6397.91|6518.07|6398.07|6518.42|6398.42|6517.37|6397.37|10
1656067420000|2022-06-24 10:43:40|6517.9|6397.9|6518.47|6398.47|6518.47|6398.47|6517.84|6397.84|10
1656067430000|2022-06-24 10:43:50|6518.75|6398.75|6518.87|6398.87|6518.99|6398.99|6518.74|6398.74|10
1656067440000|2022-06-24 10:44:00|6518.89|6398.89|6519.13|6399.13|6519.19|6399.19|6518.83|6398.83|10
1656067450000|2022-06-24 10:44:10|6519.05|6399.05|6518.85|6398.85|6519.23|6399.23|6518.85|6398.85|10
1656067460000|2022-06-24 10:44:20|6518.54|6398.54|6516.34|6396.34|6518.54|6398.54|6516.34|6396.34|10
1656067470000|2022-06-24 10:44:30|6516.18|6396.18|6515.8|6395.8|6516.36|6396.36|6515.8|6395.8|10
1656067480000|2022-06-24 10:44:40|6515.76|6395.76|6515.42|6395.42|6515.81|6395.81|6515.24|6395.24|10
1656067490000|2022-06-24 10:44:50|6514.59|6394.59|6513.98|6393.98|6514.95|6394.95|6513.69|6393.69|10
1656067500000|2022-06-24 10:45:00|6514.06|6394.06|6513.45|6393.45|6514.15|6394.15|6513.12|6393.12|10
1656067510000|2022-06-24 10:45:10|6513.94|6393.94|6513.44|6393.44|6514|6394|6513.44|6393.44|10
1656067520000|2022-06-24 10:45:20|6513.69|6393.69|6513.78|6393.78|6514.07|6394.07|6513.65|6393.65|10
1656067530000|2022-06-24 10:45:30|6513.91|6393.91|6513.86|6393.86|6514.21|6394.21|6513.82|6393.82|10
1656067540000|2022-06-24 10:45:40|6513.91|6393.91|6514.2|6394.2|6514.57|6394.57|6513.91|6393.91|10
1656067550000|2022-06-24 10:45:50|6514.11|6394.11|6514.22|6394.22|6514.22|6394.22|6513.57|6393.57|10
1656067560000|2022-06-24 10:46:00|6514.06|6394.06|6514.1|6394.1|6514.26|6394.26|6513.89|6393.89|10
1656067570000|2022-06-24 10:46:10|6514|6394|6513.99|6393.99|6514.23|6394.23|6513.72|6393.72|10
1656067580000|2022-06-24 10:46:20|6514.22|6394.22|6513.37|6393.37|6514.22|6394.22|6513.37|6393.37|10
1656067590000|2022-06-24 10:46:30|6513.27|6393.27|6512.51|6392.51|6513.39|6393.39|6512.51|6392.51|10
1656067600000|2022-06-24 10:46:40|6512.83|6392.83|6512.24|6392.24|6512.83|6392.83|6512.21|6392.21|9
1656067610000|2022-06-24 10:46:50|6512.08|6392.08|6511.4|6391.4|6512.08|6392.08|6511.38|6391.38|9
1656067620000|2022-06-24 10:47:00|6511.07|6391.07|6510.65|6390.65|6511.07|6391.07|6510.53|6390.53|10
1656067630000|2022-06-24 10:47:10|6510.59|6390.59|6509.07|6389.07|6510.59|6390.59|6509.07|6389.07|10
1656067640000|2022-06-24 10:47:20|6509.14|6389.14|6507.69|6387.69|6509.14|6389.14|6507.69|6387.69|10
1656067650000|2022-06-24 10:47:30|6507.42|6387.42|6506.71|6386.71|6507.42|6387.42|6506.45|6386.45|10
1656067660000|2022-06-24 10:47:40|6506.86|6386.86|6507.81|6387.81|6507.81|6387.81|6506.86|6386.86|10
1656067670000|2022-06-24 10:47:50|6507.65|6387.65|6508.45|6388.45|6508.76|6388.76|6507.65|6387.65|9
1656067680000|2022-06-24 10:48:00|6508.78|6388.78|6509.15|6389.15|6509.15|6389.15|6508.57|6388.57|10
1656067690000|2022-06-24 10:48:10|6509.27|6389.27|6509.22|6389.22|6509.65|6389.65|6508.96|6388.96|10
1656067700000|2022-06-24 10:48:20|6509.25|6389.25|6509.99|6389.99|6509.99|6389.99|6509.24|6389.24|10
1656067710000|2022-06-24 10:48:30|6509.91|6389.91|6509.5|6389.5|6509.91|6389.91|6509.46|6389.46|9
1656067720000|2022-06-24 10:48:40|6509.23|6389.23|6508.59|6388.59|6509.23|6389.23|6508.5|6388.5|9
1656067730000|2022-06-24 10:48:50|6508.48|6388.48|6507.35|6387.35|6508.48|6388.48|6507.29|6387.29|9
1656067740000|2022-06-24 10:49:00|6507.38|6387.38|6508.18|6388.18|6508.43|6388.43|6507.35|6387.35|9
1656067750000|2022-06-24 10:49:10|6508.23|6388.23|6508.76|6388.76|6508.76|6388.76|6508.21|6388.21|10
1656067760000|2022-06-24 10:49:20|6508.67|6388.67|6509.35|6389.35|6509.35|6389.35|6508.67|6388.67|10
1656067770000|2022-06-24 10:49:30|6509.17|6389.17|6509.23|6389.23|6509.28|6389.28|6508.91|6388.91|10
1656067780000|2022-06-24 10:49:40|6509.43|6389.43|6509.92|6389.92|6509.92|6389.92|6509.43|6389.43|9
1656067790000|2022-06-24 10:49:50|6509.86|6389.86|6511.31|6391.31|6511.31|6391.31|6509.86|6389.86|9
1656067800000|2022-06-24 10:50:00|6511.27|6391.27|6511.57|6391.57|6512.02|6392.02|6511.27|6391.27|9
1656067810000|2022-06-24 10:50:10|6511.37|6391.37|6512.09|6392.09|6512.17|6392.17|6511.37|6391.37|10
1656067820000|2022-06-24 10:50:20|6512.29|6392.29|6514.47|6394.47|6514.47|6394.47|6512.03|6392.03|10
1656067830000|2022-06-24 10:50:30|6514.56|6394.56|6517.25|6397.25|6517.25|6397.25|6514.56|6394.56|10
1656067840000|2022-06-24 10:50:40|6517.05|6397.05|6518.27|6398.27|6518.33|6398.33|6517.05|6397.05|10
1656067850000|2022-06-24 10:50:50|6518.21|6398.21|6520.24|6400.24|6520.24|6400.24|6518.21|6398.21|9
1656067860000|2022-06-24 10:51:00|6519.94|6399.94|6522.96|6402.96|6522.96|6402.96|6519.94|6399.94|10
1656067870000|2022-06-24 10:51:10|6523.54|6403.54|6523.58|6403.58|6523.92|6403.92|6523.46|6403.46|10
1656067880000|2022-06-24 10:51:20|6523.73|6403.73|6524.64|6404.64|6524.64|6404.64|6523.51|6403.51|10
1656067890000|2022-06-24 10:51:30|6524.53|6404.53|6525.65|6405.65|6525.65|6405.65|6524.53|6404.53|10
1656067900000|2022-06-24 10:51:40|6525.15|6405.15|6525.66|6405.66|6525.66|6405.66|6525.11|6405.11|9
1656067910000|2022-06-24 10:51:50|6525.54|6405.54|6525.28|6405.28|6526.04|6406.04|6525.28|6405.28|10
1656067920000|2022-06-24 10:52:00|6525.35|6405.35|6525.31|6405.31|6526.34|6406.34|6525.31|6405.31|10
1656067930000|2022-06-24 10:52:10|6525.76|6405.76|6528.46|6408.46|6528.46|6408.46|6525.56|6405.56|10
1656067940000|2022-06-24 10:52:20|6528.63|6408.63|6529.21|6409.21|6529.21|6409.21|6528.63|6408.63|10
1656067950000|2022-06-24 10:52:30|6529.18|6409.18|6530.23|6410.23|6530.23|6410.23|6529.18|6409.18|10
1656067960000|2022-06-24 10:52:40|6530.2|6410.2|6531.41|6411.41|6531.41|6411.41|6530.2|6410.2|10
1656067970000|2022-06-24 10:52:50|6532.3|6412.3|6533.22|6413.22|6533.94|6413.94|6532.3|6412.3|10
1656067980000|2022-06-24 10:53:00|6533.4|6413.4|6533.24|6413.24|6533.86|6413.86|6533.11|6413.11|10
1656067990000|2022-06-24 10:53:10|6532.92|6412.92|6531.66|6411.66|6532.92|6412.92|6531.56|6411.56|10
1656068000000|2022-06-24 10:53:20|6531.22|6411.22|6530.01|6410.01|6531.64|6411.64|6530.01|6410.01|10
1656068010000|2022-06-24 10:53:30|6529.97|6409.97|6529.74|6409.74|6530.09|6410.09|6529.61|6409.61|10
1656068020000|2022-06-24 10:53:40|6529.53|6409.53|6529.8|6409.8|6529.93|6409.93|6529.53|6409.53|10
1656068030000|2022-06-24 10:53:50|6529.56|6409.56|6528.87|6408.87|6529.71|6409.71|6528.87|6408.87|10
1656068040000|2022-06-24 10:54:00|6528.81|6408.81|6528.91|6408.91|6528.94|6408.94|6528.8|6408.8|10
1656068050000|2022-06-24 10:54:10|6528.77|6408.77|6529.55|6409.55|6529.61|6409.61|6528.77|6408.77|10
1656068060000|2022-06-24 10:54:20|6529.52|6409.52|6530.71|6410.71|6530.71|6410.71|6529.37|6409.37|10
1656068070000|2022-06-24 10:54:30|6530.65|6410.65|6531.71|6411.71|6531.73|6411.73|6530.65|6410.65|9
1656068080000|2022-06-24 10:54:40|6531.97|6411.97|6533.18|6413.18|6533.18|6413.18|6531.97|6411.97|10
1656068090000|2022-06-24 10:54:50|6533.15|6413.15|6534.24|6414.24|6534.28|6414.28|6533.15|6413.15|10
1656068100000|2022-06-24 10:55:00|6534.08|6414.08|6535.04|6415.04|6535.04|6415.04|6534.08|6414.08|10
1656068110000|2022-06-24 10:55:10|6535.05|6415.05|6535.02|6415.02|6535.28|6415.28|6534.94|6414.94|10
1656068120000|2022-06-24 10:55:20|6535.26|6415.26|6538.64|6418.64|6538.64|6418.64|6535.07|6415.07|10
1656068130000|2022-06-24 10:55:30|6538.43|6418.43|6539.27|6419.27|6539.45|6419.45|6538.43|6418.43|10
1656068140000|2022-06-24 10:55:40|6538.96|6418.96|6538.17|6418.17|6538.96|6418.96|6537.77|6417.77|10
1656068150000|2022-06-24 10:55:50|6537.67|6417.67|6535.23|6415.23|6537.67|6417.67|6535.23|6415.23|10
1656068160000|2022-06-24 10:56:00|6535.29|6415.29|6534.57|6414.57|6535.29|6415.29|6534.57|6414.57|10
1656068170000|2022-06-24 10:56:10|6534.91|6414.91|6535.78|6415.78|6535.78|6415.78|6534.34|6414.34|10
1656068180000|2022-06-24 10:56:20|6535.87|6415.87|6536.54|6416.54|6536.54|6416.54|6535.87|6415.87|10
1656068190000|2022-06-24 10:56:30|6536.4|6416.4|6536.92|6416.92|6537.02|6417.02|6536.39|6416.39|9
1656068200000|2022-06-24 10:56:40|6536.96|6416.96|6537.38|6417.38|6537.61|6417.61|6536.73|6416.73|10
1656068210000|2022-06-24 10:56:50|6537.4|6417.4|6536.58|6416.58|6537.4|6417.4|6536.58|6416.58|10
1656068220000|2022-06-24 10:57:00|6536.54|6416.54|6537.2|6417.2|6537.38|6417.38|6536.43|6416.43|10
1656068230000|2022-06-24 10:57:10|6537.59|6417.59|6537.12|6417.12|6537.59|6417.59|6536.41|6416.41|10
1656068240000|2022-06-24 10:57:20|6537.19|6417.19|6537.08|6417.08|6537.28|6417.28|6536.89|6416.89|9
1656068250000|2022-06-24 10:57:30|6536.96|6416.96|6537.18|6417.18|6537.52|6417.52|6536.65|6416.65|10
1656068260000|2022-06-24 10:57:40|6537.52|6417.52|6539.31|6419.31|6539.31|6419.31|6537.52|6417.52|9
1656068270000|2022-06-24 10:57:50|6539.47|6419.47|6538.65|6418.65|6539.61|6419.61|6538.65|6418.65|10
1656068280000|2022-06-24 10:58:00|6538.64|6418.64|6540.57|6420.57|6540.57|6420.57|6538.44|6418.44|10
1656068290000|2022-06-24 10:58:10|6541.14|6421.14|6542.37|6422.37|6542.47|6422.47|6541.14|6421.14|10
1656068300000|2022-06-24 10:58:20|6542.22|6422.22|6542.84|6422.84|6543.23|6423.23|6542.22|6422.22|10
1656068310000|2022-06-24 10:58:30|6542.91|6422.91|6543.09|6423.09|6543.11|6423.11|6542.65|6422.65|10
1656068320000|2022-06-24 10:58:40|6543.08|6423.08|6543.89|6423.89|6543.89|6423.89|6543.08|6423.08|10
1656068330000|2022-06-24 10:58:50|6543.75|6423.75|6543.78|6423.78|6543.9|6423.9|6543.69|6423.69|9
1656068340000|2022-06-24 10:59:00|6543.71|6423.71|6543.56|6423.56|6543.78|6423.78|6543.35|6423.35|9
1656068350000|2022-06-24 10:59:10|6543.51|6423.51|6543.29|6423.29|6543.52|6423.52|6543.24|6423.24|10
1656068360000|2022-06-24 10:59:20|6543.36|6423.36|6542.6|6422.6|6543.36|6423.36|6542.6|6422.6|10
1656068370000|2022-06-24 10:59:30|6543.08|6423.08|6541.51|6421.51|6543.08|6423.08|6541.35|6421.35|10
1656068380000|2022-06-24 10:59:40|6541.43|6421.43|6541.9|6421.9|6541.9|6421.9|6541.38|6421.38|9
1656068390000|2022-06-24 10:59:50|6541.7|6421.7|6541.96|6421.96|6541.96|6421.96|6541.37|6421.37|10
1656068400000|2022-06-24 11:00:00|6541.64|6421.64|6541.78|6421.78|6541.89|6421.89|6541.32|6421.32|10
1656068410000|2022-06-24 11:00:10|6542.11|6422.11|6542.4|6422.4|6542.49|6422.49|6542.05|6422.05|9
1656068420000|2022-06-24 11:00:20|6542.62|6422.62|6543.5|6423.5|6543.55|6423.55|6542.62|6422.62|10
1656068430000|2022-06-24 11:00:30|6543.99|6423.99|6543.89|6423.89|6544.09|6424.09|6543.81|6423.81|9
1656068440000|2022-06-24 11:00:40|6543.92|6423.92|6543.12|6423.12|6543.92|6423.92|6543.03|6423.03|10
1656068450000|2022-06-24 11:00:50|6543.35|6423.35|6543.76|6423.76|6543.76|6423.76|6542.86|6422.86|9
1656068460000|2022-06-24 11:01:00|6543.66|6423.66|6543.73|6423.73|6544.04|6424.04|6543.66|6423.66|10
1656068470000|2022-06-24 11:01:10|6545.15|6425.15|6545.32|6425.32|6545.51|6425.51|6545.05|6425.05|9
1656068480000|2022-06-24 11:01:20|6545.36|6425.36|6545.44|6425.44|6545.49|6425.49|6544.99|6424.99|9
1656068490000|2022-06-24 11:01:30|6545.16|6425.16|6545.43|6425.43|6545.74|6425.74|6545.08|6425.08|8
1656068500000|2022-06-24 11:01:40|6545.77|6425.77|6545.93|6425.93|6546.03|6426.03|6545.4|6425.4|10
1656068510000|2022-06-24 11:01:50|6545.87|6425.87|6546.68|6426.68|6546.68|6426.68|6545.86|6425.86|10
1656068520000|2022-06-24 11:02:00|6546.48|6426.48|6546.76|6426.76|6546.88|6426.88|6546.48|6426.48|10
1656068530000|2022-06-24 11:02:10|6546.77|6426.77|6544.83|6424.83|6546.77|6426.77|6544.79|6424.79|10
1656068540000|2022-06-24 11:02:20|6544.88|6424.88|6546.08|6426.08|6546.3|6426.3|6544.74|6424.74|10
1656068550000|2022-06-24 11:02:30|6546.47|6426.47|6549.93|6429.93|6550.2|6430.2|6546.2|6426.2|9
1656068560000|2022-06-24 11:02:40|6549.82|6429.82|6553.54|6433.54|6553.54|6433.54|6549.72|6429.72|10
1656068570000|2022-06-24 11:02:50|6553.43|6433.43|6554.25|6434.25|6554.69|6434.69|6553.41|6433.41|10
1656068580000|2022-06-24 11:03:00|6554.5|6434.5|6554.16|6434.16|6554.75|6434.75|6553.75|6433.75|10
1656068590000|2022-06-24 11:03:10|6554.51|6434.51|6554.35|6434.35|6554.51|6434.51|6553.95|6433.95|10
1656068600000|2022-06-24 11:03:20|6553.98|6433.98|6553.18|6433.18|6553.98|6433.98|6553.18|6433.18|10
1656068610000|2022-06-24 11:03:30|6552.67|6432.67|6551.45|6431.45|6552.72|6432.72|6551.45|6431.45|9
1656068620000|2022-06-24 11:03:40|6551.35|6431.35|6550.42|6430.42|6551.35|6431.35|6550.33|6430.33|9
1656068630000|2022-06-24 11:03:50|6550.29|6430.29|6551.07|6431.07|6551.12|6431.12|6550.24|6430.24|10
1656068640000|2022-06-24 11:04:00|6551.16|6431.16|6551.01|6431.01|6551.16|6431.16|6550.85|6430.85|10
1656068650000|2022-06-24 11:04:10|6551.28|6431.28|6551.24|6431.24|6551.28|6431.28|6550.82|6430.82|10
1656068660000|2022-06-24 11:04:20|6551.19|6431.19|6550.6|6430.6|6551.19|6431.19|6550.36|6430.36|9
1656068670000|2022-06-24 11:04:30|6550.53|6430.53|6549.73|6429.73|6550.53|6430.53|6549.57|6429.57|10
1656068680000|2022-06-24 11:04:40|6549.28|6429.28|6550.09|6430.09|6550.09|6430.09|6549.15|6429.15|10
1656068690000|2022-06-24 11:04:50|6549.97|6429.97|6550.74|6430.74|6550.74|6430.74|6549.96|6429.96|10
1656068700000|2022-06-24 11:05:00|6550.67|6430.67|6551.31|6431.31|6551.5|6431.5|6550.67|6430.67|10
1656068710000|2022-06-24 11:05:10|6551.43|6431.43|6553.97|6433.97|6553.97|6433.97|6551.41|6431.41|10
1656068720000|2022-06-24 11:05:20|6554.27|6434.27|6553.37|6433.37|6554.27|6434.27|6553.16|6433.16|10
1656068730000|2022-06-24 11:05:30|6553.17|6433.17|6552.5|6432.5|6553.24|6433.24|6552.5|6432.5|10
1656068740000|2022-06-24 11:05:40|6552.53|6432.53|6552.8|6432.8|6552.8|6432.8|6552.31|6432.31|10
1656068750000|2022-06-24 11:05:50|6552.74|6432.74|6552.93|6432.93|6553.01|6433.01|6552.69|6432.69|10
1656068760000|2022-06-24 11:06:00|6553.01|6433.01|6553.45|6433.45|6553.45|6433.45|6552.79|6432.79|8
1656068770000|2022-06-24 11:06:10|6553.42|6433.42|6552.96|6432.96|6553.63|6433.63|6552.96|6432.96|10
1656068780000|2022-06-24 11:06:20|6552.7|6432.7|6553.12|6433.12|6553.43|6433.43|6552.46|6432.46|10
1656068790000|2022-06-24 11:06:30|6553.18|6433.18|6555.88|6435.88|6555.88|6435.88|6553.18|6433.18|10
1656068800000|2022-06-24 11:06:40|6556.2|6436.2|6557.17|6437.17|6557.19|6437.19|6556.06|6436.06|10
1656068810000|2022-06-24 11:06:50|6557.57|6437.57|6558.25|6438.25|6558.25|6438.25|6557.57|6437.57|10
1656068820000|2022-06-24 11:07:00|6558.16|6438.16|6559.15|6439.15|6559.15|6439.15|6558.16|6438.16|10
1656068830000|2022-06-24 11:07:10|6559.26|6439.26|6559.16|6439.16|6559.42|6439.42|6559.03|6439.03|10
1656068840000|2022-06-24 11:07:20|6559.67|6439.67|6559.39|6439.39|6559.69|6439.69|6559.34|6439.34|9
1656068850000|2022-06-24 11:07:30|6559.35|6439.35|6559.24|6439.24|6559.35|6439.35|6559.07|6439.07|9
1656068860000|2022-06-24 11:07:40|6559.99|6439.99|6560.01|6440.01|6560.32|6440.32|6559.65|6439.65|10
1656068870000|2022-06-24 11:07:50|6560|6440|6559.03|6439.03|6560.08|6440.08|6559.03|6439.03|10
1656068880000|2022-06-24 11:08:00|6559.06|6439.06|6559.62|6439.62|6559.62|6439.62|6558.81|6438.81|10
1656068890000|2022-06-24 11:08:10|6560.18|6440.18|6560.71|6440.71|6560.82|6440.82|6560.18|6440.18|9
1656068900000|2022-06-24 11:08:20|6560.68|6440.68|6562.33|6442.33|6562.33|6442.33|6560.68|6440.68|10
1656068910000|2022-06-24 11:08:30|6562.23|6442.23|6564.84|6444.84|6564.84|6444.84|6562.23|6442.23|10
1656068920000|2022-06-24 11:08:40|6564.92|6444.92|6565.76|6445.76|6565.82|6445.82|6564.92|6444.92|10
1656068930000|2022-06-24 11:08:50|6565.62|6445.62|6566.23|6446.23|6566.86|6446.86|6565.62|6445.62|10
1656068940000|2022-06-24 11:09:00|6566.37|6446.37|6566.83|6446.83|6566.94|6446.94|6566.2|6446.2|10
1656068950000|2022-06-24 11:09:10|6566.96|6446.96|6566.8|6446.8|6567.08|6447.08|6566.73|6446.73|10
1656068960000|2022-06-24 11:09:20|6566.84|6446.84|6570.75|6450.75|6570.75|6450.75|6566.13|6446.13|10
1656068970000|2022-06-24 11:09:30|6569.83|6449.83|6575.68|6455.68|6575.68|6455.68|6569.83|6449.83|10
1656068980000|2022-06-24 11:09:40|6576.12|6456.12|6576.98|6456.98|6578.02|6458.02|6575.43|6455.43|10
1656068990000|2022-06-24 11:09:50|6578.89|6458.89|6588.6|6468.6|6589.24|6469.24|6578.89|6458.89|10
1656069000000|2022-06-24 11:10:00|6589.24|6469.24|6586.99|6466.99|6589.48|6469.48|6586.99|6466.99|10
1656069010000|2022-06-24 11:10:10|6586.57|6466.57|6586.33|6466.33|6586.79|6466.79|6586.11|6466.11|10
1656069020000|2022-06-24 11:10:20|6586.21|6466.21|6586.26|6466.26|6586.29|6466.29|6586.02|6466.02|10
1656069030000|2022-06-24 11:10:30|6586.17|6466.17|6586.26|6466.26|6586.26|6466.26|6585.61|6465.61|10
1656069040000|2022-06-24 11:10:40|6586.23|6466.23|6584.97|6464.97|6586.23|6466.23|6584.97|6464.97|10
1656069050000|2022-06-24 11:10:50|6584.69|6464.69|6583.61|6463.61|6584.73|6464.73|6583.61|6463.61|9
1656069060000|2022-06-24 11:11:00|6583.76|6463.76|6584.52|6464.52|6584.52|6464.52|6583.76|6463.76|10
1656069070000|2022-06-24 11:11:10|6584.39|6464.39|6584.49|6464.49|6584.69|6464.69|6584.22|6464.22|10
1656069080000|2022-06-24 11:11:20|6584.43|6464.43|6584.06|6464.06|6584.43|6464.43|6584.02|6464.02|9
1656069090000|2022-06-24 11:11:30|6584.27|6464.27|6584.7|6464.7|6584.8|6464.8|6583.81|6463.81|10
1656069100000|2022-06-24 11:11:40|6584.53|6464.53|6584.84|6464.84|6585.01|6465.01|6584.53|6464.53|8
1656069110000|2022-06-24 11:11:50|6584.64|6464.64|6584.83|6464.83|6585.05|6465.05|6584.64|6464.64|9
1656069120000|2022-06-24 11:12:00|6584.8|6464.8|6584.2|6464.2|6584.8|6464.8|6584.2|6464.2|9
1656069130000|2022-06-24 11:12:10|6584.24|6464.24|6583.06|6463.06|6584.24|6464.24|6583.06|6463.06|10
1656069140000|2022-06-24 11:12:20|6582.49|6462.49|6581.91|6461.91|6582.49|6462.49|6581.74|6461.74|10
1656069150000|2022-06-24 11:12:30|6582.13|6462.13|6581.58|6461.58|6582.13|6462.13|6581.58|6461.58|10
1656069160000|2022-06-24 11:12:40|6581.41|6461.41|6581.78|6461.78|6581.78|6461.78|6581.13|6461.13|10
1656069170000|2022-06-24 11:12:50|6581.36|6461.36|6580.95|6460.95|6581.59|6461.59|6580.14|6460.14|10
1656069180000|2022-06-24 11:13:00|6580.63|6460.63|6579.02|6459.02|6580.79|6460.79|6579.02|6459.02|10
1656069190000|2022-06-24 11:13:10|6578.89|6458.89|6576.12|6456.12|6578.89|6458.89|6576.12|6456.12|10
1656069200000|2022-06-24 11:13:20|6575.37|6455.37|6575.59|6455.59|6575.8|6455.8|6575.16|6455.16|10
1656069210000|2022-06-24 11:13:30|6575.91|6455.91|6577.63|6457.63|6577.65|6457.65|6575.91|6455.91|10
1656069220000|2022-06-24 11:13:40|6577.59|6457.59|6578.07|6458.07|6578.33|6458.33|6577.59|6457.59|9
1656069230000|2022-06-24 11:13:50|6578.21|6458.21|6578.68|6458.68|6578.68|6458.68|6578.12|6458.12|8
1656069240000|2022-06-24 11:14:00|6578.91|6458.91|6576.85|6456.85|6578.91|6458.91|6576.85|6456.85|10
1656069250000|2022-06-24 11:14:10|6576.88|6456.88|6575.96|6455.96|6576.88|6456.88|6575.93|6455.93|10
1656069260000|2022-06-24 11:14:20|6575.58|6455.58|6576.22|6456.22|6576.22|6456.22|6575.35|6455.35|10
1656069270000|2022-06-24 11:14:30|6576.51|6456.51|6576.57|6456.57|6577.81|6457.81|6576.15|6456.15|10
1656069280000|2022-06-24 11:14:40|6576.75|6456.75|6577.79|6457.79|6577.83|6457.83|6576.46|6456.46|10
1656069290000|2022-06-24 11:14:50|6578.53|6458.53|6579.93|6459.93|6579.93|6459.93|6578.38|6458.38|10
1656069300000|2022-06-24 11:15:00|6579.9|6459.9|6579.78|6459.78|6579.9|6459.9|6579.13|6459.13|10
1656069310000|2022-06-24 11:15:10|6579.45|6459.45|6578.7|6458.7|6579.89|6459.89|6578.7|6458.7|10
1656069320000|2022-06-24 11:15:20|6578.26|6458.26|6577.3|6457.3|6578.27|6458.27|6577.3|6457.3|10
1656069330000|2022-06-24 11:15:30|6577.35|6457.35|6577.02|6457.02|6577.42|6457.42|6576.83|6456.83|9
1656069340000|2022-06-24 11:15:40|6576.98|6456.98|6577.11|6457.11|6577.15|6457.15|6576.26|6456.26|10
1656069350000|2022-06-24 11:15:50|6577.65|6457.65|6578.43|6458.43|6578.43|6458.43|6577.65|6457.65|10
1656069360000|2022-06-24 11:16:00|6578.58|6458.58|6579.73|6459.73|6579.77|6459.77|6578.58|6458.58|10
1656069370000|2022-06-24 11:16:10|6580.11|6460.11|6580.58|6460.58|6580.6|6460.6|6580.11|6460.11|10
1656069380000|2022-06-24 11:16:20|6581.43|6461.43|6582.88|6462.88|6582.88|6462.88|6581.43|6461.43|10
1656069390000|2022-06-24 11:16:30|6583.63|6463.63|6585.68|6465.68|6585.68|6465.68|6583.63|6463.63|10
1656069400000|2022-06-24 11:16:40|6585.91|6465.91|6587.76|6467.76|6587.81|6467.81|6585.49|6465.49|10
1656069410000|2022-06-24 11:16:50|6587.81|6467.81|6589.04|6469.04|6589.04|6469.04|6587.58|6467.58|10
1656069420000|2022-06-24 11:17:00|6588.96|6468.96|6588.85|6468.85|6589.21|6469.21|6588.8|6468.8|9
1656069430000|2022-06-24 11:17:10|6588.78|6468.78|6590.5|6470.5|6590.5|6470.5|6588.72|6468.72|10
1656069440000|2022-06-24 11:17:20|6590.47|6470.47|6592.23|6472.23|6592.23|6472.23|6590.19|6470.19|9
1656069450000|2022-06-24 11:17:30|6592.37|6472.37|6594.08|6474.08|6594.57|6474.57|6591.95|6471.95|10
1656069460000|2022-06-24 11:17:40|6594.09|6474.09|6596.16|6476.16|6596.21|6476.21|6594.09|6474.09|10
1656069470000|2022-06-24 11:17:50|6595.31|6475.31|6596.23|6476.23|6596.23|6476.23|6594.74|6474.74|10
1656069480000|2022-06-24 11:18:00|6596.13|6476.13|6595.93|6475.93|6596.14|6476.14|6595.78|6475.78|9
1656069490000|2022-06-24 11:18:10|6595.6|6475.6|6594.84|6474.84|6595.74|6475.74|6594.37|6474.37|10
1656069500000|2022-06-24 11:18:20|6594.88|6474.88|6596.63|6476.63|6596.63|6476.63|6594.8|6474.8|10
1656069510000|2022-06-24 11:18:30|6596.83|6476.83|6597.12|6477.12|6597.79|6477.79|6596.54|6476.54|10
1656069520000|2022-06-24 11:18:40|6597.76|6477.76|6599.93|6479.93|6599.93|6479.93|6597.76|6477.76|10
1656069530000|2022-06-24 11:18:50|6600.47|6480.47|6609.88|6489.88|6609.88|6489.88|6600.47|6480.47|10
1656069540000|2022-06-24 11:19:00|6610.97|6490.97|6615.23|6495.23|6615.23|6495.23|6610.73|6490.73|10
1656069550000|2022-06-24 11:19:10|6614.81|6494.81|6614.27|6494.27|6614.81|6494.81|6613.75|6493.75|10
1656069560000|2022-06-24 11:19:20|6614.39|6494.39|6613.47|6493.47|6614.39|6494.39|6613.47|6493.47|9
1656069570000|2022-06-24 11:19:30|6613.55|6493.55|6611.84|6491.84|6613.69|6493.69|6611.84|6491.84|10
1656069580000|2022-06-24 11:19:40|6611.77|6491.77|6610.57|6490.57|6611.77|6491.77|6610.57|6490.57|10
1656069590000|2022-06-24 11:19:50|6610|6490|6610.85|6490.85|6610.85|6490.85|6609.96|6489.96|10
1656069600000|2022-06-24 11:20:00|6611.16|6491.16|6611.71|6491.71|6612.34|6492.34|6611.16|6491.16|10
1656069610000|2022-06-24 11:20:10|6613.2|6493.2|6614.41|6494.41|6614.72|6494.72|6612.99|6492.99|10
1656069620000|2022-06-24 11:20:20|6614.54|6494.54|6613.88|6493.88|6614.61|6494.61|6613.88|6493.88|10
1656069630000|2022-06-24 11:20:30|6614.22|6494.22|6613.4|6493.4|6614.5|6494.5|6613.32|6493.32|10
1656069640000|2022-06-24 11:20:40|6613.22|6493.22|6612.84|6492.84|6613.54|6493.54|6612.84|6492.84|9
1656069650000|2022-06-24 11:20:50|6613.34|6493.34|6612.63|6492.63|6613.48|6493.48|6612.63|6492.63|10
1656069660000|2022-06-24 11:21:00|6612.48|6492.48|6611.26|6491.26|6612.98|6492.98|6611.26|6491.26|10
1656069670000|2022-06-24 11:21:10|6611.63|6491.63|6610.58|6490.58|6611.79|6491.79|6610.52|6490.52|10
1656069680000|2022-06-24 11:21:20|6610.45|6490.45|6608.88|6488.88|6610.57|6490.57|6608.88|6488.88|10
1656069690000|2022-06-24 11:21:30|6608.68|6488.68|6607.12|6487.12|6608.85|6488.85|6607.02|6487.02|10
1656069700000|2022-06-24 11:21:40|6607.37|6487.37|6607.55|6487.55|6607.98|6487.98|6607.31|6487.31|10
1656069710000|2022-06-24 11:21:50|6607.45|6487.45|6607.14|6487.14|6607.5|6487.5|6607.1|6487.1|10
1656069720000|2022-06-24 11:22:00|6607.2|6487.2|6606.78|6486.78|6607.2|6487.2|6606.54|6486.54|10
1656069730000|2022-06-24 11:22:10|6606.86|6486.86|6606.36|6486.36|6606.89|6486.89|6606.32|6486.32|10
1656069740000|2022-06-24 11:22:20|6606.45|6486.45|6607.1|6487.1|6607.36|6487.36|6606.45|6486.45|9
1656069750000|2022-06-24 11:22:30|6607.24|6487.24|6607.6|6487.6|6608.07|6488.07|6607.15|6487.15|9
1656069760000|2022-06-24 11:22:40|6607.24|6487.24|6606.04|6486.04|6607.7|6487.7|6606.04|6486.04|10
1656069770000|2022-06-24 11:22:50|6605.91|6485.91|6604.92|6484.92|6606.03|6486.03|6604.91|6484.91|10
1656069780000|2022-06-24 11:23:00|6605.03|6485.03|6606.03|6486.03|6606.03|6486.03|6605.03|6485.03|10
1656069790000|2022-06-24 11:23:10|6606.21|6486.21|6606.95|6486.95|6606.95|6486.95|6606.2|6486.2|10
1656069800000|2022-06-24 11:23:20|6606.89|6486.89|6606.37|6486.37|6606.89|6486.89|6606.36|6486.36|10
1656069810000|2022-06-24 11:23:30|6606.43|6486.43|6605.98|6485.98|6606.43|6486.43|6605.98|6485.98|9
1656069820000|2022-06-24 11:23:40|6605.99|6485.99|6606.95|6486.95|6606.95|6486.95|6605.86|6485.86|10
1656069830000|2022-06-24 11:23:50|6607.12|6487.12|6606.23|6486.23|6607.12|6487.12|6606.23|6486.23|10
1656069840000|2022-06-24 11:24:00|6606.56|6486.56|6604.89|6484.89|6606.56|6486.56|6604.7|6484.7|10
1656069850000|2022-06-24 11:24:10|6604.43|6484.43|6602.55|6482.55|6604.43|6484.43|6602.55|6482.55|10
1656069860000|2022-06-24 11:24:20|6602.86|6482.86|6602.45|6482.45|6602.86|6482.86|6602.05|6482.05|10
1656069870000|2022-06-24 11:24:30|6602.25|6482.25|6601.6|6481.6|6602.25|6482.25|6601.6|6481.6|9
1656069880000|2022-06-24 11:24:40|6601.17|6481.17|6600.36|6480.36|6601.72|6481.72|6600.36|6480.36|10
1656069890000|2022-06-24 11:24:50|6600.2|6480.2|6599.29|6479.29|6600.2|6480.2|6598.82|6478.82|10
1656069900000|2022-06-24 11:25:00|6599.46|6479.46|6595.49|6475.49|6599.46|6479.46|6595.49|6475.49|10
1656069910000|2022-06-24 11:25:10|6595.71|6475.71|6594.81|6474.81|6595.71|6475.71|6594.24|6474.24|9
1656069920000|2022-06-24 11:25:20|6594.42|6474.42|6593.08|6473.08|6594.42|6474.42|6593.08|6473.08|10
1656069930000|2022-06-24 11:25:30|6592.97|6472.97|6591.78|6471.78|6593.17|6473.17|6591.78|6471.78|10
1656069940000|2022-06-24 11:25:40|6591.7|6471.7|6591.62|6471.62|6592.35|6472.35|6591.21|6471.21|10
1656069950000|2022-06-24 11:25:50|6591.84|6471.84|6591.81|6471.81|6592.02|6472.02|6591.61|6471.61|10
1656069960000|2022-06-24 11:26:00|6591.79|6471.79|6591.43|6471.43|6591.79|6471.79|6591.37|6471.37|9
1656069970000|2022-06-24 11:26:10|6591.49|6471.49|6591.81|6471.81|6591.85|6471.85|6591.49|6471.49|10
1656069980000|2022-06-24 11:26:20|6591.69|6471.69|6592.69|6472.69|6592.69|6472.69|6591.43|6471.43|10
1656069990000|2022-06-24 11:26:30|6592.93|6472.93|6595.2|6475.2|6595.2|6475.2|6592.93|6472.93|10
1656070000000|2022-06-24 11:26:40|6595.75|6475.75|6597.49|6477.49|6597.49|6477.49|6595.63|6475.63|10
1656070010000|2022-06-24 11:26:50|6597.8|6477.8|6595.42|6475.42|6597.8|6477.8|6595.42|6475.42|10
1656070020000|2022-06-24 11:27:00|6594.89|6474.89|6595.94|6475.94|6595.94|6475.94|6594.85|6474.85|10
1656070030000|2022-06-24 11:27:10|6595.97|6475.97|6597.04|6477.04|6597.04|6477.04|6595.97|6475.97|10
1656070040000|2022-06-24 11:27:20|6597.34|6477.34|6597.59|6477.59|6597.72|6477.72|6597.34|6477.34|10
1656070050000|2022-06-24 11:27:30|6597.75|6477.75|6598.19|6478.19|6598.23|6478.23|6597.75|6477.75|10
1656070060000|2022-06-24 11:27:40|6598.23|6478.23|6598.54|6478.54|6598.58|6478.58|6598.16|6478.16|10
1656070070000|2022-06-24 11:27:50|6598.74|6478.74|6598.7|6478.7|6598.82|6478.82|6598.49|6478.49|9
1656070080000|2022-06-24 11:28:00|6598.72|6478.72|6598.15|6478.15|6598.81|6478.81|6598.15|6478.15|9
1656070090000|2022-06-24 11:28:10|6598|6478|6597.46|6477.46|6598.25|6478.25|6597.14|6477.14|10
1656070100000|2022-06-24 11:28:20|6597.49|6477.49|6597.09|6477.09|6597.72|6477.72|6597.09|6477.09|10
1656070110000|2022-06-24 11:28:30|6596.75|6476.75|6596.66|6476.66|6597.15|6477.15|6596.66|6476.66|9
1656070120000|2022-06-24 11:28:40|6596.43|6476.43|6596.36|6476.36|6596.61|6476.61|6596.36|6476.36|9
1656070130000|2022-06-24 11:28:50|6596.19|6476.19|6595.85|6475.85|6596.52|6476.52|6595.85|6475.85|10
1656070140000|2022-06-24 11:29:00|6595.7|6475.7|6596.04|6476.04|6596.1|6476.1|6595.7|6475.7|9
1656070150000|2022-06-24 11:29:10|6596.01|6476.01|6595.86|6475.86|6596.01|6476.01|6595.74|6475.74|10
1656070160000|2022-06-24 11:29:20|6595.84|6475.84|6595.66|6475.66|6595.84|6475.84|6595.62|6475.62|10
1656070170000|2022-06-24 11:29:30|6595.4|6475.4|6595.51|6475.51|6595.59|6475.59|6595.4|6475.4|10
1656070180000|2022-06-24 11:29:40|6595.41|6475.41|6595.46|6475.46|6595.46|6475.46|6595.07|6475.07|10
1656070190000|2022-06-24 11:29:50|6595.59|6475.59|6596.13|6476.13|6596.13|6476.13|6594.99|6474.99|10
1656070200000|2022-06-24 11:30:00|6596.1|6476.1|6598.86|6478.86|6598.86|6478.86|6596.1|6476.1|10
1656070210000|2022-06-24 11:30:10|6598.6|6478.6|6600|6480|6600.25|6480.25|6598.6|6478.6|10
1656070220000|2022-06-24 11:30:20|6600.09|6480.09|6600.85|6480.85|6600.85|6480.85|6599.82|6479.82|10
1656070230000|2022-06-24 11:30:30|6600.98|6480.98|6601.31|6481.31|6601.59|6481.59|6600.98|6480.98|9
1656070240000|2022-06-24 11:30:40|6601.45|6481.45|6603.66|6483.66|6603.66|6483.66|6601.45|6481.45|10
1656070250000|2022-06-24 11:30:50|6603.45|6483.45|6604.25|6484.25|6604.25|6484.25|6603.45|6483.45|10
1656070260000|2022-06-24 11:31:00|6604.32|6484.32|6607.37|6487.37|6607.37|6487.37|6604.32|6484.32|10
1656070270000|2022-06-24 11:31:10|6607.82|6487.82|6608.06|6488.06|6608.32|6488.32|6607.72|6487.72|10
1656070280000|2022-06-24 11:31:20|6608.02|6488.02|6608.34|6488.34|6608.34|6488.34|6607.79|6487.79|10
1656070290000|2022-06-24 11:31:30|6608.7|6488.7|6610.5|6490.5|6610.88|6490.88|6608.7|6488.7|10
1656070300000|2022-06-24 11:31:40|6610.35|6490.35|6618.91|6498.91|6618.91|6498.91|6610.28|6490.28|10
1656070310000|2022-06-24 11:31:50|6618.58|6498.58|6622.85|6502.85|6622.85|6502.85|6618.27|6498.27|10
1656070320000|2022-06-24 11:32:00|6623.04|6503.04|6627.54|6507.54|6627.54|6507.54|6623.04|6503.04|10
1656070330000|2022-06-24 11:32:10|6626.61|6506.61|6626.52|6506.52|6626.61|6506.61|6624.99|6504.99|10
1656070340000|2022-06-24 11:32:20|6628.74|6508.74|6628.17|6508.17|6632.87|6512.87|6628.17|6508.17|10
1656070350000|2022-06-24 11:32:30|6630.36|6510.36|6645.46|6525.46|6645.56|6525.56|6630.36|6510.36|10
1656070360000|2022-06-24 11:32:40|6647.35|6527.35|6642.46|6522.46|6647.55|6527.55|6642.46|6522.46|10
1656070370000|2022-06-24 11:32:50|6641.98|6521.98|6633|6513|6642.03|6522.03|6633|6513|10
1656070380000|2022-06-24 11:33:00|6633.49|6513.49|6630.95|6510.95|6633.49|6513.49|6630.05|6510.05|10
1656070390000|2022-06-24 11:33:10|6630.69|6510.69|6636.13|6516.13|6636.13|6516.13|6630.69|6510.69|10
1656070400000|2022-06-24 11:33:20|6636.84|6516.84|6640.09|6520.09|6640.79|6520.79|6636.84|6516.84|10
1656070410000|2022-06-24 11:33:30|6640|6520|6641.58|6521.58|6641.58|6521.58|6638.47|6518.47|10
1656070420000|2022-06-24 11:33:40|6641.21|6521.21|6653.18|6533.18|6653.18|6533.18|6641.21|6521.21|10
1656070430000|2022-06-24 11:33:50|6653.52|6533.52|6658.62|6538.62|6659.5|6539.5|6653.52|6533.52|10
1656070440000|2022-06-24 11:34:00|6659.32|6539.32|6660.77|6540.77|6660.77|6540.77|6658.83|6538.83|10
1656070450000|2022-06-24 11:34:10|6660.8|6540.8|6666.11|6546.11|6666.11|6546.11|6660.47|6540.47|10
1656070460000|2022-06-24 11:34:20|6666.38|6546.38|6669.15|6549.15|6669.15|6549.15|6666.38|6546.38|10
1656070470000|2022-06-24 11:34:30|6669.74|6549.74|6668.55|6548.55|6669.74|6549.74|6668.19|6548.19|10
1656070480000|2022-06-24 11:34:40|6668.8|6548.8|6663.33|6543.33|6668.8|6548.8|6663.33|6543.33|10
1656070490000|2022-06-24 11:34:50|6663.49|6543.49|6659.27|6539.27|6663.49|6543.49|6659.27|6539.27|10
1656070500000|2022-06-24 11:35:00|6659.19|6539.19|6658.38|6538.38|6659.19|6539.19|6658.12|6538.12|10
1656070510000|2022-06-24 11:35:10|6658.53|6538.53|6657.33|6537.33|6658.53|6538.53|6657.33|6537.33|8
1656070520000|2022-06-24 11:35:20|6656.93|6536.93|6659.26|6539.26|6659.26|6539.26|6656.79|6536.79|10
1656070530000|2022-06-24 11:35:30|6659.09|6539.09|6659.65|6539.65|6660.26|6540.26|6659.09|6539.09|10
1656070540000|2022-06-24 11:35:40|6658.92|6538.92|6656.86|6536.86|6659.43|6539.43|6656.86|6536.86|10
1656070550000|2022-06-24 11:35:50|6657.14|6537.14|6655.61|6535.61|6657.28|6537.28|6655.61|6535.61|10
1656070560000|2022-06-24 11:36:00|6655.37|6535.37|6652.42|6532.42|6655.49|6535.49|6652.42|6532.42|10
1656070570000|2022-06-24 11:36:10|6651.85|6531.85|6652.52|6532.52|6652.97|6532.97|6651.14|6531.14|10
1656070580000|2022-06-24 11:36:20|6652.36|6532.36|6654.85|6534.85|6655.35|6535.35|6652.36|6532.36|10
1656070590000|2022-06-24 11:36:30|6654.96|6534.96|6656.02|6536.02|6656.02|6536.02|6654.96|6534.96|10
1656070600000|2022-06-24 11:36:40|6655.93|6535.93|6657.41|6537.41|6657.41|6537.41|6655.6|6535.6|10
1656070610000|2022-06-24 11:36:50|6657.72|6537.72|6656.82|6536.82|6657.72|6537.72|6656.54|6536.54|10
1656070620000|2022-06-24 11:37:00|6656.81|6536.81|6655.36|6535.36|6657.34|6537.34|6655.36|6535.36|10
1656070630000|2022-06-24 11:37:10|6655.92|6535.92|6654.05|6534.05|6655.92|6535.92|6654.05|6534.05|10
1656070640000|2022-06-24 11:37:20|6653.59|6533.59|6652.58|6532.58|6653.88|6533.88|6652.58|6532.58|10
1656070650000|2022-06-24 11:37:30|6652.74|6532.74|6651.63|6531.63|6652.74|6532.74|6651.63|6531.63|10
1656070660000|2022-06-24 11:37:40|6651.76|6531.76|6650.15|6530.15|6651.76|6531.76|6650.15|6530.15|10
1656070670000|2022-06-24 11:37:50|6650.31|6530.31|6649.82|6529.82|6650.31|6530.31|6649.7|6529.7|10
1656070680000|2022-06-24 11:38:00|6649.69|6529.69|6649.14|6529.14|6649.69|6529.69|6649.07|6529.07|10
1656070690000|2022-06-24 11:38:10|6648.7|6528.7|6646.44|6526.44|6648.86|6528.86|6646.44|6526.44|10
1656070700000|2022-06-24 11:38:20|6646.05|6526.05|6646.26|6526.26|6646.65|6526.65|6646.05|6526.05|10
1656070710000|2022-06-24 11:38:30|6646.22|6526.22|6646.11|6526.11|6646.22|6526.22|6645.59|6525.59|9
1656070720000|2022-06-24 11:38:40|6646.07|6526.07|6647.01|6527.01|6647.78|6527.78|6646.07|6526.07|10
1656070730000|2022-06-24 11:38:50|6647.03|6527.03|6649.97|6529.97|6649.97|6529.97|6647.03|6527.03|10
1656070740000|2022-06-24 11:39:00|6649.99|6529.99|6654.17|6534.17|6654.17|6534.17|6649.99|6529.99|9
1656070750000|2022-06-24 11:39:10|6654.56|6534.56|6654.46|6534.46|6654.62|6534.62|6654.41|6534.41|10
1656070760000|2022-06-24 11:39:20|6654.77|6534.77|6655.51|6535.51|6655.61|6535.61|6654.6|6534.6|10
1656070770000|2022-06-24 11:39:30|6655.55|6535.55|6654.95|6534.95|6655.55|6535.55|6654.73|6534.73|9
1656070780000|2022-06-24 11:39:40|6654.97|6534.97|6654.89|6534.89|6655.05|6535.05|6654.66|6534.66|10
1656070790000|2022-06-24 11:39:50|6654.63|6534.63|6655.42|6535.42|6655.73|6535.73|6654.63|6534.63|9
1656070800000|2022-06-24 11:40:00|6655.36|6535.36|6653.52|6533.52|6655.53|6535.53|6653.42|6533.42|10
1656070810000|2022-06-24 11:40:10|6653.42|6533.42|6652.96|6532.96|6653.55|6533.55|6652.53|6532.53|10
1656070820000|2022-06-24 11:40:20|6653.08|6533.08|6655.52|6535.52|6655.52|6535.52|6653.08|6533.08|10
1656070830000|2022-06-24 11:40:30|6655.38|6535.38|6655.87|6535.87|6656.52|6536.52|6655.38|6535.38|10
1656070840000|2022-06-24 11:40:40|6655.64|6535.64|6658.16|6538.16|6658.16|6538.16|6655.64|6535.64|10
1656070850000|2022-06-24 11:40:50|6658.3|6538.3|6657.7|6537.7|6658.3|6538.3|6657.54|6537.54|10
1656070860000|2022-06-24 11:41:00|6657.83|6537.83|6659|6539|6659.32|6539.32|6657.82|6537.82|10
1656070870000|2022-06-24 11:41:10|6659.07|6539.07|6658.53|6538.53|6659.07|6539.07|6658.29|6538.29|10
1656070880000|2022-06-24 11:41:20|6658.62|6538.62|6658.81|6538.81|6658.96|6538.96|6658.46|6538.46|10
1656070890000|2022-06-24 11:41:30|6659.02|6539.02|6659.2|6539.2|6659.2|6539.2|6658.86|6538.86|10
1656070900000|2022-06-24 11:41:40|6659.08|6539.08|6659.68|6539.68|6659.68|6539.68|6659.03|6539.03|10
1656070910000|2022-06-24 11:41:50|6659.94|6539.94|6661.28|6541.28|6661.28|6541.28|6659.94|6539.94|10
1656070920000|2022-06-24 11:42:00|6661.55|6541.55|6663.56|6543.56|6663.76|6543.76|6661.55|6541.55|10
1656070930000|2022-06-24 11:42:10|6663.93|6543.93|6664.48|6544.48|6664.48|6544.48|6663.77|6543.77|10
1656070940000|2022-06-24 11:42:20|6664.16|6544.16|6670.2|6550.2|6670.2|6550.2|6664.16|6544.16|9
1656070950000|2022-06-24 11:42:30|6671.9|6551.9|6678.37|6558.37|6678.37|6558.37|6671.9|6551.9|10
1656070960000|2022-06-24 11:42:40|6680.03|6560.03|6684.31|6564.31|6684.31|6564.31|6679.51|6559.51|10
1656070970000|2022-06-24 11:42:50|6685.15|6565.15|6683.41|6563.41|6685.15|6565.15|6683.41|6563.41|10
1656070980000|2022-06-24 11:43:00|6682.8|6562.8|6681.97|6561.97|6683.05|6563.05|6681.84|6561.84|10
1656070990000|2022-06-24 11:43:10|6681.78|6561.78|6681.12|6561.12|6681.78|6561.78|6680.81|6560.81|10
1656071000000|2022-06-24 11:43:20|6680.6|6560.6|6680.35|6560.35|6681.51|6561.51|6680.35|6560.35|10
1656071010000|2022-06-24 11:43:30|6679.94|6559.94|6676.53|6556.53|6680.11|6560.11|6676.44|6556.44|10
1656071020000|2022-06-24 11:43:40|6676.4|6556.4|6675.49|6555.49|6676.4|6556.4|6675.35|6555.35|10
1656071030000|2022-06-24 11:43:50|6675.18|6555.18|6674.16|6554.16|6675.28|6555.28|6673.52|6553.52|10
1656071040000|2022-06-24 11:44:00|6674.3|6554.3|6673.22|6553.22|6674.6|6554.6|6673.18|6553.18|10
1656071050000|2022-06-24 11:44:10|6673.24|6553.24|6671.87|6551.87|6673.24|6553.24|6671.64|6551.64|10
1656071060000|2022-06-24 11:44:20|6671.55|6551.55|6668.15|6548.15|6671.61|6551.61|6668.15|6548.15|10
1656071070000|2022-06-24 11:44:30|6668.5|6548.5|6667.42|6547.42|6668.52|6548.52|6667.42|6547.42|10
1656071080000|2022-06-24 11:44:40|6667.36|6547.36|6667.13|6547.13|6667.36|6547.36|6666.58|6546.58|9
1656071090000|2022-06-24 11:44:50|6667.17|6547.17|6667.04|6547.04|6667.26|6547.26|6666.81|6546.81|9
1656071100000|2022-06-24 11:45:00|6666.62|6546.62|6667.45|6547.45|6667.59|6547.59|6666.62|6546.62|10
1656071110000|2022-06-24 11:45:10|6667.66|6547.66|6668.76|6548.76|6668.76|6548.76|6666.85|6546.85|10
1656071120000|2022-06-24 11:45:20|6668.79|6548.79|6667.31|6547.31|6668.96|6548.96|6667.31|6547.31|10
1656071130000|2022-06-24 11:45:30|6667.49|6547.49|6666.69|6546.69|6667.54|6547.54|6666.51|6546.51|10
1656071140000|2022-06-24 11:45:40|6667.12|6547.12|6667.07|6547.07|6667.2|6547.2|6666.37|6546.37|10
1656071150000|2022-06-24 11:45:50|6666.53|6546.53|6665.19|6545.19|6666.79|6546.79|6664.6|6544.6|10
1656071160000|2022-06-24 11:46:00|6664.54|6544.54|6663.74|6543.74|6664.54|6544.54|6663.74|6543.74|10
1656071170000|2022-06-24 11:46:10|6663.33|6543.33|6663.36|6543.36|6663.7|6543.7|6663.19|6543.19|10
1656071180000|2022-06-24 11:46:20|6663.21|6543.21|6661.03|6541.03|6663.21|6543.21|6661.03|6541.03|10
1656071190000|2022-06-24 11:46:30|6660.8|6540.8|6659.38|6539.38|6660.8|6540.8|6659.38|6539.38|10
1656071200000|2022-06-24 11:46:40|6659.22|6539.22|6658.32|6538.32|6659.22|6539.22|6658.32|6538.32|9
1656071210000|2022-06-24 11:46:50|6658.79|6538.79|6658.93|6538.93|6659.2|6539.2|6658.57|6538.57|10
1656071220000|2022-06-24 11:47:00|6659.28|6539.28|6658.76|6538.76|6659.67|6539.67|6658.71|6538.71|9
1656071230000|2022-06-24 11:47:10|6658.98|6538.98|6658.41|6538.41|6659.27|6539.27|6658.41|6538.41|10
1656071240000|2022-06-24 11:47:20|6658.07|6538.07|6656.78|6536.78|6658.36|6538.36|6656.78|6536.78|10
1656071250000|2022-06-24 11:47:30|6656.79|6536.79|6656.39|6536.39|6656.98|6536.98|6656.39|6536.39|10
1656071260000|2022-06-24 11:47:40|6656.41|6536.41|6655.83|6535.83|6656.43|6536.43|6655.83|6535.83|9
1656071270000|2022-06-24 11:47:50|6655.73|6535.73|6654.71|6534.71|6655.73|6535.73|6654.47|6534.47|10
1656071280000|2022-06-24 11:48:00|6654.66|6534.66|6654.71|6534.71|6654.71|6534.71|6654.4|6534.4|8
1656071290000|2022-06-24 11:48:10|6654.58|6534.58|6653.74|6533.74|6654.85|6534.85|6653.63|6533.63|9
1656071300000|2022-06-24 11:48:20|6653.64|6533.64|6651.13|6531.13|6653.64|6533.64|6651.13|6531.13|10
1656071310000|2022-06-24 11:48:30|6651.62|6531.62|6650.67|6530.67|6651.64|6531.64|6650.67|6530.67|9
1656071320000|2022-06-24 11:48:40|6650.81|6530.81|6650.66|6530.66|6650.81|6530.81|6650.47|6530.47|10
1656071330000|2022-06-24 11:48:50|6650.9|6530.9|6650.44|6530.44|6650.9|6530.9|6650.31|6530.31|9
1656071340000|2022-06-24 11:49:00|6650.5|6530.5|6649.71|6529.71|6650.5|6530.5|6649.71|6529.71|9
1656071350000|2022-06-24 11:49:10|6649.52|6529.52|6649.01|6529.01|6649.52|6529.52|6649.01|6529.01|10
1656071360000|2022-06-24 11:49:20|6649.1|6529.1|6648.73|6528.73|6649.1|6529.1|6648.26|6528.26|10
1656071370000|2022-06-24 11:49:30|6648.62|6528.62|6649.01|6529.01|6649.01|6529.01|6648.48|6528.48|9
1656071380000|2022-06-24 11:49:40|6648.97|6528.97|6648.92|6528.92|6649.05|6529.05|6648.41|6528.41|9
1656071390000|2022-06-24 11:49:50|6648.86|6528.86|6649.36|6529.36|6649.4|6529.4|6648.82|6528.82|10
1656071400000|2022-06-24 11:50:00|6649.54|6529.54|6650.21|6530.21|6650.21|6530.21|6649.36|6529.36|9
1656071410000|2022-06-24 11:50:10|6650.16|6530.16|6650.05|6530.05|6650.56|6530.56|6649.73|6529.73|10
1656071420000|2022-06-24 11:50:20|6649.9|6529.9|6649.55|6529.55|6650.25|6530.25|6649.52|6529.52|9
1656071430000|2022-06-24 11:50:30|6649.84|6529.84|6649.41|6529.41|6649.84|6529.84|6649.41|6529.41|10
1656071440000|2022-06-24 11:50:40|6649.24|6529.24|6648.26|6528.26|6649.24|6529.24|6648.06|6528.06|9
1656071450000|2022-06-24 11:50:50|6648.28|6528.28|6647.93|6527.93|6648.42|6528.42|6647.93|6527.93|9
1656071460000|2022-06-24 11:51:00|6647.74|6527.74|6646.68|6526.68|6647.76|6527.76|6646.39|6526.39|10
1656071470000|2022-06-24 11:51:10|6646.42|6526.42|6644.8|6524.8|6646.42|6526.42|6644.47|6524.47|10
1656071480000|2022-06-24 11:51:20|6644.76|6524.76|6642.42|6522.42|6645.07|6525.07|6642.42|6522.42|10
1656071490000|2022-06-24 11:51:30|6642.22|6522.22|6637.61|6517.61|6642.22|6522.22|6637.61|6517.61|9
1656071500000|2022-06-24 11:51:40|6637.93|6517.93|6638.76|6518.76|6638.8|6518.8|6637.93|6517.93|10
1656071510000|2022-06-24 11:51:50|6638.96|6518.96|6638.27|6518.27|6638.96|6518.96|6638.27|6518.27|9
1656071520000|2022-06-24 11:52:00|6637.98|6517.98|6637.78|6517.78|6638.29|6518.29|6637.72|6517.72|10
1656071530000|2022-06-24 11:52:10|6637.21|6517.21|6637.02|6517.02|6637.28|6517.28|6637.02|6517.02|9
1656071540000|2022-06-24 11:52:20|6637.08|6517.08|6637.12|6517.12|6637.21|6517.21|6637.03|6517.03|10
1656071550000|2022-06-24 11:52:30|6637.24|6517.24|6638.28|6518.28|6638.28|6518.28|6637.24|6517.24|10
1656071560000|2022-06-24 11:52:40|6638.4|6518.4|6638.48|6518.48|6638.63|6518.63|6638.3|6518.3|9
1656071570000|2022-06-24 11:52:50|6638.32|6518.32|6637.36|6517.36|6638.52|6518.52|6637.36|6517.36|10
1656071580000|2022-06-24 11:53:00|6637.56|6517.56|6637.55|6517.55|6637.75|6517.75|6637.41|6517.41|9
1656071590000|2022-06-24 11:53:10|6637.71|6517.71|6638.04|6518.04|6638.08|6518.08|6637.62|6517.62|10
1656071600000|2022-06-24 11:53:20|6638.06|6518.06|6638.05|6518.05|6638.28|6518.28|6636.8|6516.8|10
1656071610000|2022-06-24 11:53:30|6638.2|6518.2|6638.65|6518.65|6638.79|6518.79|6638.2|6518.2|10
1656071620000|2022-06-24 11:53:40|6638.42|6518.42|6638.74|6518.74|6638.74|6518.74|6637.93|6517.93|9
1656071630000|2022-06-24 11:53:50|6638.75|6518.75|6638.96|6518.96|6638.96|6518.96|6638.64|6518.64|9
1656071640000|2022-06-24 11:54:00|6639.11|6519.11|6639.11|6519.11|6639.11|6519.11|6638.82|6518.82|8
1656071650000|2022-06-24 11:54:10|6639.04|6519.04|6640.05|6520.05|6640.05|6520.05|6638.68|6518.68|10
1656071660000|2022-06-24 11:54:20|6640.08|6520.08|6641.71|6521.71|6641.71|6521.71|6640.05|6520.05|10
1656071670000|2022-06-24 11:54:30|6642.8|6522.8|6642.8|6522.8|6643.21|6523.21|6642.75|6522.75|10
1656071680000|2022-06-24 11:54:40|6642.69|6522.69|6642.63|6522.63|6642.84|6522.84|6642.08|6522.08|10
1656071690000|2022-06-24 11:54:50|6642.76|6522.76|6643.66|6523.66|6643.69|6523.69|6642.68|6522.68|10
1656071700000|2022-06-24 11:55:00|6643.79|6523.79|6643.21|6523.21|6644.24|6524.24|6643.21|6523.21|10
1656071710000|2022-06-24 11:55:10|6642.84|6522.84|6642.2|6522.2|6642.84|6522.84|6641.97|6521.97|10
1656071720000|2022-06-24 11:55:20|6641.71|6521.71|6641.63|6521.63|6642.08|6522.08|6641.47|6521.47|9
1656071730000|2022-06-24 11:55:30|6641.68|6521.68|6640.67|6520.67|6641.68|6521.68|6640.49|6520.49|10
1656071740000|2022-06-24 11:55:40|6640.65|6520.65|6640.2|6520.2|6640.69|6520.69|6640.2|6520.2|10
1656071750000|2022-06-24 11:55:50|6640|6520|6639.73|6519.73|6640|6520|6639.19|6519.19|10
1656071760000|2022-06-24 11:56:00|6639.79|6519.79|6639.66|6519.66|6639.89|6519.89|6639.35|6519.35|10
1656071770000|2022-06-24 11:56:10|6639.64|6519.64|6640.48|6520.48|6640.57|6520.57|6639.58|6519.58|10
1656071780000|2022-06-24 11:56:20|6640.55|6520.55|6640.24|6520.24|6640.55|6520.55|6640|6520|10
1656071790000|2022-06-24 11:56:30|6640.36|6520.36|6640.68|6520.68|6640.89|6520.89|6640.36|6520.36|10
1656071800000|2022-06-24 11:56:40|6640.75|6520.75|6640.48|6520.48|6640.86|6520.86|6640.48|6520.48|10
1656071810000|2022-06-24 11:56:50|6640.59|6520.59|6639.99|6519.99|6640.86|6520.86|6639.99|6519.99|9
1656071820000|2022-06-24 11:57:00|6639.88|6519.88|6639.86|6519.86|6640.2|6520.2|6639.86|6519.86|10
1656071830000|2022-06-24 11:57:10|6639.94|6519.94|6639.62|6519.62|6639.94|6519.94|6639.34|6519.34|10
1656071840000|2022-06-24 11:57:20|6639.86|6519.86|6640.05|6520.05|6640.25|6520.25|6639.57|6519.57|10
1656071850000|2022-06-24 11:57:30|6639.89|6519.89|6639.65|6519.65|6639.97|6519.97|6639.58|6519.58|9
1656071860000|2022-06-24 11:57:40|6639.95|6519.95|6639.12|6519.12|6639.95|6519.95|6639.12|6519.12|10
1656071870000|2022-06-24 11:57:50|6639.23|6519.23|6639.06|6519.06|6639.23|6519.23|6638.66|6518.66|10
1656071880000|2022-06-24 11:58:00|6638.81|6518.81|6639.48|6519.48|6639.57|6519.57|6638.81|6518.81|10
1656071890000|2022-06-24 11:58:10|6639.51|6519.51|6639.25|6519.25|6639.92|6519.92|6639.25|6519.25|10
1656071900000|2022-06-24 11:58:20|6639.44|6519.44|6641.28|6521.28|6641.28|6521.28|6639.44|6519.44|10
1656071910000|2022-06-24 11:58:30|6641.39|6521.39|6642.78|6522.78|6642.78|6522.78|6641.39|6521.39|10
1656071920000|2022-06-24 11:58:40|6642.88|6522.88|6643.25|6523.25|6643.46|6523.46|6642.57|6522.57|10
1656071930000|2022-06-24 11:58:50|6642.73|6522.73|6644.28|6524.28|6644.28|6524.28|6642.73|6522.73|10
1656071940000|2022-06-24 11:59:00|6644.25|6524.25|6645.35|6525.35|6645.4|6525.4|6644.25|6524.25|10
1656071950000|2022-06-24 11:59:10|6645.34|6525.34|6644.65|6524.65|6645.42|6525.42|6644.55|6524.55|10
1656071960000|2022-06-24 11:59:20|6644.76|6524.76|6642.92|6522.92|6644.76|6524.76|6642.92|6522.92|10
1656071970000|2022-06-24 11:59:30|6642.09|6522.09|6640.12|6520.12|6642.09|6522.09|6640.12|6520.12|10
1656071980000|2022-06-24 11:59:40|6640.25|6520.25|6639.02|6519.02|6640.25|6520.25|6639.02|6519.02|10
1656071990000|2022-06-24 11:59:50|6638.76|6518.76|6638.57|6518.57|6638.83|6518.83|6638.37|6518.37|10
1656072000000|2022-06-24 12:00:00|6638.73|6518.73|6638.87|6518.87|6639.39|6519.39|6638.73|6518.73|10
1656072010000|2022-06-24 12:00:10|6638.96|6518.96|6638.77|6518.77|6639.18|6519.18|6638.77|6518.77|10
1656072020000|2022-06-24 12:00:20|6638.85|6518.85|6637.82|6517.82|6638.85|6518.85|6637.64|6517.64|8
1656072030000|2022-06-24 12:00:30|6637.92|6517.92|6637.87|6517.87|6638.04|6518.04|6637.74|6517.74|10
1656072040000|2022-06-24 12:00:40|6637.79|6517.79|6638.26|6518.26|6638.48|6518.48|6637.79|6517.79|9
1656072050000|2022-06-24 12:00:50|6638.08|6518.08|6639.15|6519.15|6639.15|6519.15|6637.99|6517.99|10
1656072060000|2022-06-24 12:01:00|6639.21|6519.21|6639.96|6519.96|6640.5|6520.5|6639.21|6519.21|10
1656072070000|2022-06-24 12:01:10|6639.89|6519.89|6640.06|6520.06|6640.33|6520.33|6639.82|6519.82|8
1656072080000|2022-06-24 12:01:20|6640.22|6520.22|6640.74|6520.74|6641.13|6521.13|6640.22|6520.22|10
1656072090000|2022-06-24 12:01:30|6640.64|6520.64|6641.42|6521.42|6641.42|6521.42|6640.49|6520.49|9
1656072100000|2022-06-24 12:01:40|6641.73|6521.73|6641.53|6521.53|6642.58|6522.58|6641.53|6521.53|10
1656072110000|2022-06-24 12:01:50|6642.13|6522.13|6642.56|6522.56|6642.56|6522.56|6642|6522|10
1656072120000|2022-06-24 12:02:00|6642.74|6522.74|6641.43|6521.43|6642.74|6522.74|6641.43|6521.43|10
1656072130000|2022-06-24 12:02:10|6641.5|6521.5|6641.24|6521.24|6641.65|6521.65|6641.02|6521.02|10
1656072140000|2022-06-24 12:02:20|6641.25|6521.25|6641.66|6521.66|6641.94|6521.94|6641.25|6521.25|9
1656072150000|2022-06-24 12:02:30|6641.8|6521.8|6642.28|6522.28|6642.53|6522.53|6641.77|6521.77|10
1656072160000|2022-06-24 12:02:40|6642.41|6522.41|6642.08|6522.08|6642.41|6522.41|6641.73|6521.73|10
1656072170000|2022-06-24 12:02:50|6641.94|6521.94|6641.72|6521.72|6642.13|6522.13|6641.57|6521.57|10
1656072180000|2022-06-24 12:03:00|6641.7|6521.7|6641.07|6521.07|6641.7|6521.7|6641.07|6521.07|10
1656072190000|2022-06-24 12:03:10|6641.15|6521.15|6641.25|6521.25|6641.25|6521.25|6640.96|6520.96|10
1656072200000|2022-06-24 12:03:20|6641.44|6521.44|6641.48|6521.48|6641.71|6521.71|6641.44|6521.44|10
1656072210000|2022-06-24 12:03:30|6641.45|6521.45|6641.71|6521.71|6641.84|6521.84|6641.45|6521.45|9
1656072220000|2022-06-24 12:03:40|6641.82|6521.82|6642.17|6522.17|6642.37|6522.37|6641.82|6521.82|10
1656072230000|2022-06-24 12:03:50|6642.35|6522.35|6642.67|6522.67|6642.67|6522.67|6642.35|6522.35|10
1656072240000|2022-06-24 12:04:00|6642.33|6522.33|6642.57|6522.57|6642.76|6522.76|6642.24|6522.24|10
1656072250000|2022-06-24 12:04:10|6642.49|6522.49|6641.48|6521.48|6642.49|6522.49|6641.24|6521.24|9
1656072260000|2022-06-24 12:04:20|6641.52|6521.52|6640.15|6520.15|6641.68|6521.68|6640.15|6520.15|10
1656072270000|2022-06-24 12:04:30|6640.44|6520.44|6638.24|6518.24|6640.44|6520.44|6638.24|6518.24|10
1656072280000|2022-06-24 12:04:40|6638.33|6518.33|6637.19|6517.19|6638.33|6518.33|6637.19|6517.19|9
1656072290000|2022-06-24 12:04:50|6637.06|6517.06|6635.84|6515.84|6637.06|6517.06|6635.69|6515.69|10
1656072300000|2022-06-24 12:05:00|6635.54|6515.54|6633.62|6513.62|6635.54|6515.54|6633.62|6513.62|10
1656072310000|2022-06-24 12:05:10|6633.63|6513.63|6632.33|6512.33|6633.63|6513.63|6632.21|6512.21|10
1656072320000|2022-06-24 12:05:20|6632.55|6512.55|6631.55|6511.55|6632.55|6512.55|6631.43|6511.43|10
1656072330000|2022-06-24 12:05:30|6631.58|6511.58|6630.15|6510.15|6631.66|6511.66|6630.15|6510.15|10
1656072340000|2022-06-24 12:05:40|6630.53|6510.53|6629.14|6509.14|6630.53|6510.53|6629.14|6509.14|9
1656072350000|2022-06-24 12:05:50|6628.84|6508.84|6625.98|6505.98|6628.84|6508.84|6625.98|6505.98|10
1656072360000|2022-06-24 12:06:00|6626.1|6506.1|6626.05|6506.05|6626.43|6506.43|6626|6506|10
1656072370000|2022-06-24 12:06:10|6626.41|6506.41|6625.67|6505.67|6626.41|6506.41|6625.67|6505.67|9
1656072380000|2022-06-24 12:06:20|6625.55|6505.55|6624.11|6504.11|6625.55|6505.55|6624.11|6504.11|8
1656072390000|2022-06-24 12:06:30|6624.15|6504.15|6624.49|6504.49|6624.49|6504.49|6623.83|6503.83|10
1656072400000|2022-06-24 12:06:40|6624.4|6504.4|6622.91|6502.91|6624.4|6504.4|6622.91|6502.91|10
1656072410000|2022-06-24 12:06:50|6622.38|6502.38|6621.17|6501.17|6622.93|6502.93|6621.17|6501.17|10
1656072420000|2022-06-24 12:07:00|6620.89|6500.89|6620.33|6500.33|6621.31|6501.31|6620.33|6500.33|10
1656072430000|2022-06-24 12:07:10|6620.6|6500.6|6620.99|6500.99|6621|6501|6620.52|6500.52|10
1656072440000|2022-06-24 12:07:20|6621.2|6501.2|6620.58|6500.58|6621.46|6501.46|6620.42|6500.42|10
1656072450000|2022-06-24 12:07:30|6620.8|6500.8|6620.97|6500.97|6621.29|6501.29|6620.56|6500.56|8
1656072460000|2022-06-24 12:07:40|6621.38|6501.38|6621.55|6501.55|6621.71|6501.71|6621.03|6501.03|9
1656072470000|2022-06-24 12:07:50|6621.51|6501.51|6622.78|6502.78|6622.78|6502.78|6621.51|6501.51|9
1656072480000|2022-06-24 12:08:00|6622.8|6502.8|6620.88|6500.88|6622.8|6502.8|6620.66|6500.66|10
1656072490000|2022-06-24 12:08:10|6620.74|6500.74|6620.63|6500.63|6620.99|6500.99|6620.63|6500.63|9
1656072500000|2022-06-24 12:08:20|6621.04|6501.04|6620.25|6500.25|6621.25|6501.25|6620.25|6500.25|9
1656072510000|2022-06-24 12:08:30|6621.03|6501.03|6621.59|6501.59|6621.59|6501.59|6620.07|6500.07|10
1656072520000|2022-06-24 12:08:40|6620.97|6500.97|6625.23|6505.23|6625.23|6505.23|6620.97|6500.97|10
1656072530000|2022-06-24 12:08:50|6625.43|6505.43|6627.15|6507.15|6627.16|6507.16|6625.4|6505.4|10
1656072540000|2022-06-24 12:09:00|6627.66|6507.66|6630.43|6510.43|6630.43|6510.43|6627.66|6507.66|10
1656072550000|2022-06-24 12:09:10|6631.19|6511.19|6632.67|6512.67|6632.69|6512.69|6631.19|6511.19|10
1656072560000|2022-06-24 12:09:20|6633.73|6513.73|6634.4|6514.4|6634.46|6514.46|6633.73|6513.73|10
1656072570000|2022-06-24 12:09:30|6634.34|6514.34|6634.86|6514.86|6634.86|6514.86|6634.34|6514.34|10
1656072580000|2022-06-24 12:09:40|6634.92|6514.92|6634.34|6514.34|6634.92|6514.92|6634.27|6514.27|10
1656072590000|2022-06-24 12:09:50|6634.09|6514.09|6632.96|6512.96|6634.09|6514.09|6632.9|6512.9|10
1656072600000|2022-06-24 12:10:00|6632.8|6512.8|6633.41|6513.41|6633.74|6513.74|6632.8|6512.8|10
1656072610000|2022-06-24 12:10:10|6633.5|6513.5|6634.92|6514.92|6634.92|6514.92|6633.5|6513.5|10
1656072620000|2022-06-24 12:10:20|6634.85|6514.85|6645.27|6525.27|6645.27|6525.27|6634.61|6514.61|10
1656072630000|2022-06-24 12:10:30|6649.67|6529.67|6657.01|6537.01|6657.01|6537.01|6647.99|6527.99|10
1656072640000|2022-06-24 12:10:40|6659.13|6539.13|6664.28|6544.28|6664.52|6544.52|6659.13|6539.13|10
1656072650000|2022-06-24 12:10:50|6663.86|6543.86|6673.96|6553.96|6674.71|6554.71|6663.86|6543.86|10
1656072660000|2022-06-24 12:11:00|6673.63|6553.63|6670.84|6550.84|6673.69|6553.69|6670.84|6550.84|10
1656072670000|2022-06-24 12:11:10|6670.9|6550.9|6678.42|6558.42|6678.42|6558.42|6670.9|6550.9|10
1656072680000|2022-06-24 12:11:20|6678.67|6558.67|6680.7|6560.7|6682.39|6562.39|6678.67|6558.67|10
1656072690000|2022-06-24 12:11:30|6681.38|6561.38|6679.97|6559.97|6681.64|6561.64|6679.97|6559.97|10
1656072700000|2022-06-24 12:11:40|6680.04|6560.04|6677.7|6557.7|6680.24|6560.24|6677.07|6557.07|10
1656072710000|2022-06-24 12:11:50|6677.75|6557.75|6677.75|6557.75|6678.22|6558.22|6677.07|6557.07|10
1656072720000|2022-06-24 12:12:00|6678.12|6558.12|6678.02|6558.02|6678.51|6558.51|6677.6|6557.6|9
1656072730000|2022-06-24 12:12:10|6678.03|6558.03|6676.8|6556.8|6678.12|6558.12|6676.8|6556.8|10
1656072740000|2022-06-24 12:12:20|6675.96|6555.96|6673.79|6553.79|6676.26|6556.26|6673.79|6553.79|10
1656072750000|2022-06-24 12:12:30|6673.49|6553.49|6672.97|6552.97|6673.94|6553.94|6672.97|6552.97|10
1656072760000|2022-06-24 12:12:40|6672.76|6552.76|6674.63|6554.63|6674.63|6554.63|6672.76|6552.76|10
1656072770000|2022-06-24 12:12:50|6674.69|6554.69|6679.38|6559.38|6679.38|6559.38|6674.6|6554.6|10
1656072780000|2022-06-24 12:13:00|6679.96|6559.96|6680.48|6560.48|6680.84|6560.84|6679.47|6559.47|9
1656072790000|2022-06-24 12:13:10|6680.54|6560.54|6681.45|6561.45|6681.56|6561.56|6680.54|6560.54|10
1656072800000|2022-06-24 12:13:20|6681.71|6561.71|6681.45|6561.45|6681.71|6561.71|6681.03|6561.03|10
1656072810000|2022-06-24 12:13:30|6680.97|6560.97|6684.84|6564.84|6684.84|6564.84|6680.97|6560.97|10
1656072820000|2022-06-24 12:13:40|6685|6565|6692.5|6572.5|6692.5|6572.5|6685|6565|10
1656072830000|2022-06-24 12:13:50|6693.08|6573.08|6697.29|6577.29|6697.29|6577.29|6693.08|6573.08|10
1656072840000|2022-06-24 12:14:00|6697.55|6577.55|6698.2|6578.2|6698.86|6578.86|6697.46|6577.46|10
1656072850000|2022-06-24 12:14:10|6698.14|6578.14|6704.41|6584.41|6704.41|6584.41|6698.14|6578.14|9
1656072860000|2022-06-24 12:14:20|6705.14|6585.14|6705.97|6585.97|6705.97|6585.97|6703.69|6583.69|10
1656072870000|2022-06-24 12:14:30|6706.05|6586.05|6706.78|6586.78|6707.12|6587.12|6706.05|6586.05|10
1656072880000|2022-06-24 12:14:40|6707.05|6587.05|6706.02|6586.02|6708.74|6588.74|6706.02|6586.02|10
1656072890000|2022-06-24 12:14:50|6704.6|6584.6|6702.17|6582.17|6704.6|6584.6|6702.17|6582.17|9
1656072900000|2022-06-24 12:15:00|6701.1|6581.1|6697.96|6577.96|6701.1|6581.1|6697.96|6577.96|10
1656072910000|2022-06-24 12:15:10|6697.71|6577.71|6695|6575|6697.71|6577.71|6695|6575|10
1656072920000|2022-06-24 12:15:20|6694.19|6574.19|6690.99|6570.99|6694.19|6574.19|6690.88|6570.88|10
1656072930000|2022-06-24 12:15:30|6691.12|6571.12|6686.4|6566.4|6691.12|6571.12|6686.16|6566.16|10
1656072940000|2022-06-24 12:15:40|6686.68|6566.68|6687.53|6567.53|6687.53|6567.53|6686.12|6566.12|10
1656072950000|2022-06-24 12:15:50|6688.44|6568.44|6689.18|6569.18|6689.18|6569.18|6688.14|6568.14|10
1656072960000|2022-06-24 12:16:00|6688.97|6568.97|6687.45|6567.45|6688.97|6568.97|6687.45|6567.45|10
1656072970000|2022-06-24 12:16:10|6687.72|6567.72|6690.13|6570.13|6690.13|6570.13|6687.72|6567.72|10
1656072980000|2022-06-24 12:16:20|6690.75|6570.75|6691.99|6571.99|6692.2|6572.2|6690.68|6570.68|10
1656072990000|2022-06-24 12:16:30|6692.2|6572.2|6695.25|6575.25|6695.25|6575.25|6692.2|6572.2|10
1656073000000|2022-06-24 12:16:40|6695.07|6575.07|6697.96|6577.96|6697.99|6577.99|6695.07|6575.07|10
1656073010000|2022-06-24 12:16:50|6698.05|6578.05|6700.03|6580.03|6700.03|6580.03|6697.8|6577.8|10
1656073020000|2022-06-24 12:17:00|6700.64|6580.64|6704.77|6584.77|6704.77|6584.77|6700.64|6580.64|10
1656073030000|2022-06-24 12:17:10|6704.9|6584.9|6709.83|6589.83|6709.83|6589.83|6704.9|6584.9|10
1656073040000|2022-06-24 12:17:20|6711.68|6591.68|6713.27|6593.27|6713.84|6593.84|6711.68|6591.68|10
1656073050000|2022-06-24 12:17:30|6713.33|6593.33|6714.16|6594.16|6714.16|6594.16|6713.27|6593.27|10
1656073060000|2022-06-24 12:17:40|6714.45|6594.45|6714.98|6594.98|6715.88|6595.88|6714.45|6594.45|10
1656073070000|2022-06-24 12:17:50|6714.95|6594.95|6714.23|6594.23|6715.05|6595.05|6714.23|6594.23|10
1656073080000|2022-06-24 12:18:00|6713.81|6593.81|6712.69|6592.69|6713.81|6593.81|6712.69|6592.69|10
1656073090000|2022-06-24 12:18:10|6711.59|6591.59|6711.05|6591.05|6711.9|6591.9|6710.7|6590.7|10
1656073100000|2022-06-24 12:18:20|6710.37|6590.37|6708.1|6588.1|6710.37|6590.37|6708.1|6588.1|8
1656073110000|2022-06-24 12:18:30|6707.89|6587.89|6704.98|6584.98|6708.44|6588.44|6704.98|6584.98|10
1656073120000|2022-06-24 12:18:40|6705.01|6585.01|6704.83|6584.83|6705.9|6585.9|6704.83|6584.83|10
1656073130000|2022-06-24 12:18:50|6704.99|6584.99|6705.92|6585.92|6705.94|6585.94|6704.99|6584.99|10
1656073140000|2022-06-24 12:19:00|6706.83|6586.83|6702.67|6582.67|6706.83|6586.83|6702.67|6582.67|10
1656073150000|2022-06-24 12:19:10|6701.87|6581.87|6700.13|6580.13|6702.34|6582.34|6700.09|6580.09|10
1656073160000|2022-06-24 12:19:20|6699.26|6579.26|6699.85|6579.85|6700.25|6580.25|6698.59|6578.59|10
1656073170000|2022-06-24 12:19:30|6700.47|6580.47|6699.3|6579.3|6700.67|6580.67|6699.3|6579.3|10
1656073180000|2022-06-24 12:19:40|6698.94|6578.94|6699.18|6579.18|6699.19|6579.19|6698.94|6578.94|9
1656073190000|2022-06-24 12:19:50|6699.01|6579.01|6698.76|6578.76|6699.08|6579.08|6698.6|6578.6|10
1656073200000|2022-06-24 12:20:00|6698.36|6578.36|6698.06|6578.06|6698.55|6578.55|6698.06|6578.06|10
1656073210000|2022-06-24 12:20:10|6698.23|6578.23|6699.03|6579.03|6699.14|6579.14|6697.84|6577.84|10
1656073220000|2022-06-24 12:20:20|6699.94|6579.94|6700.75|6580.75|6701.15|6581.15|6699.82|6579.82|10
1656073230000|2022-06-24 12:20:30|6701.82|6581.82|6702.68|6582.68|6702.68|6582.68|6701.76|6581.76|10
1656073240000|2022-06-24 12:20:40|6702.44|6582.44|6703.32|6583.32|6703.32|6583.32|6702.44|6582.44|10
1656073250000|2022-06-24 12:20:50|6703.56|6583.56|6706.08|6586.08|6706.08|6586.08|6703.22|6583.22|9
1656073260000|2022-06-24 12:21:00|6705.74|6585.74|6706.37|6586.37|6706.37|6586.37|6705.43|6585.43|10
1656073270000|2022-06-24 12:21:10|6706.27|6586.27|6706.36|6586.36|6706.36|6586.36|6705.88|6585.88|10
1656073280000|2022-06-24 12:21:20|6706.17|6586.17|6706.87|6586.87|6706.87|6586.87|6705.98|6585.98|9
1656073290000|2022-06-24 12:21:30|6707.08|6587.08|6707.05|6587.05|6707.64|6587.64|6706.68|6586.68|10
1656073300000|2022-06-24 12:21:40|6707|6587|6706.76|6586.76|6707.03|6587.03|6706.63|6586.63|10
1656073310000|2022-06-24 12:21:50|6707.03|6587.03|6707.28|6587.28|6707.41|6587.41|6707.03|6587.03|10
1656073320000|2022-06-24 12:22:00|6707.31|6587.31|6708.1|6588.1|6708.1|6588.1|6707.26|6587.26|10
1656073330000|2022-06-24 12:22:10|6708.6|6588.6|6709.56|6589.56|6709.62|6589.62|6708.42|6588.42|9
1656073340000|2022-06-24 12:22:20|6709.76|6589.76|6711.12|6591.12|6711.18|6591.18|6709.71|6589.71|9
1656073350000|2022-06-24 12:22:30|6712|6592|6714.04|6594.04|6714.38|6594.38|6711.73|6591.73|10
1656073360000|2022-06-24 12:22:40|6714.76|6594.76|6717.36|6597.36|6717.36|6597.36|6714.76|6594.76|10
1656073370000|2022-06-24 12:22:50|6717.14|6597.14|6717.86|6597.86|6718.01|6598.01|6717.14|6597.14|10
1656073380000|2022-06-24 12:23:00|6717.79|6597.79|6718.5|6598.5|6718.6|6598.6|6717.79|6597.79|10
1656073390000|2022-06-24 12:23:10|6718.37|6598.37|6718.38|6598.38|6718.42|6598.42|6717.49|6597.49|10
1656073400000|2022-06-24 12:23:20|6718.96|6598.96|6718.64|6598.64|6719.14|6599.14|6718.54|6598.54|9
1656073410000|2022-06-24 12:23:30|6718.91|6598.91|6719.52|6599.52|6719.59|6599.59|6718.9|6598.9|9
1656073420000|2022-06-24 12:23:40|6719.58|6599.58|6718.28|6598.28|6719.65|6599.65|6718.19|6598.19|10
1656073430000|2022-06-24 12:23:50|6717.72|6597.72|6714.23|6594.23|6717.72|6597.72|6714.19|6594.19|10
1656073440000|2022-06-24 12:24:00|6713.16|6593.16|6711.01|6591.01|6713.16|6593.16|6711.01|6591.01|9
1656073450000|2022-06-24 12:24:10|6711.02|6591.02|6709.48|6589.48|6711.02|6591.02|6708.86|6588.86|10
1656073460000|2022-06-24 12:24:20|6709.6|6589.6|6710.85|6590.85|6711.12|6591.12|6709.43|6589.43|10
1656073470000|2022-06-24 12:24:30|6711.4|6591.4|6714.9|6594.9|6715.37|6595.37|6711.39|6591.39|10
1656073480000|2022-06-24 12:24:40|6714.88|6594.88|6718.67|6598.67|6718.7|6598.7|6714.88|6594.88|10
1656073490000|2022-06-24 12:24:50|6718.82|6598.82|6718.32|6598.32|6718.82|6598.82|6717.49|6597.49|10
1656073500000|2022-06-24 12:25:00|6718.41|6598.41|6719.44|6599.44|6719.74|6599.74|6718.41|6598.41|10
1656073510000|2022-06-24 12:25:10|6718.98|6598.98|6719.53|6599.53|6719.56|6599.56|6718.84|6598.84|9
1656073520000|2022-06-24 12:25:20|6719.63|6599.63|6719.95|6599.95|6720.09|6600.09|6719.53|6599.53|10
1656073530000|2022-06-24 12:25:30|6720.02|6600.02|6721.1|6601.1|6721.29|6601.29|6720.02|6600.02|10
1656073540000|2022-06-24 12:25:40|6721.27|6601.27|6720.41|6600.41|6721.68|6601.68|6720.17|6600.17|10
1656073550000|2022-06-24 12:25:50|6720.1|6600.1|6719.71|6599.71|6720.1|6600.1|6719.03|6599.03|10
1656073560000|2022-06-24 12:26:00|6720.02|6600.02|6717.9|6597.9|6720.23|6600.23|6717.9|6597.9|10
1656073570000|2022-06-24 12:26:10|6717.68|6597.68|6717.87|6597.87|6718.46|6598.46|6717.68|6597.68|10
1656073580000|2022-06-24 12:26:20|6717.98|6597.98|6719.12|6599.12|6719.12|6599.12|6717.98|6597.98|10
1656073590000|2022-06-24 12:26:30|6718.98|6598.98|6718.31|6598.31|6719.46|6599.46|6718.31|6598.31|10
1656073600000|2022-06-24 12:26:40|6718.51|6598.51|6719.4|6599.4|6719.67|6599.67|6718.46|6598.46|10
1656073610000|2022-06-24 12:26:50|6719.61|6599.61|6721.4|6601.4|6721.4|6601.4|6719.31|6599.31|10
1656073620000|2022-06-24 12:27:00|6721.48|6601.48|6721.63|6601.63|6721.94|6601.94|6721.18|6601.18|10
1656073630000|2022-06-24 12:27:10|6722.23|6602.23|6722.41|6602.41|6722.68|6602.68|6721.75|6601.75|10
1656073640000|2022-06-24 12:27:20|6723.36|6603.36|6726.81|6606.81|6726.81|6606.81|6723.08|6603.08|10
1656073650000|2022-06-24 12:27:30|6727.45|6607.45|6749.26|6629.26|6749.26|6629.26|6727.45|6607.45|10
1656073660000|2022-06-24 12:27:40|6750.32|6630.32|6745.1|6625.1|6750.32|6630.32|6744.75|6624.75|10
1656073670000|2022-06-24 12:27:50|6745.57|6625.57|6744.25|6624.25|6748.56|6628.56|6744.25|6624.25|10
1656073680000|2022-06-24 12:28:00|6742.25|6622.25|6737.04|6617.04|6742.25|6622.25|6736.8|6616.8|10
1656073690000|2022-06-24 12:28:10|6735.3|6615.3|6732.39|6612.39|6735.3|6615.3|6732.39|6612.39|10
1656073700000|2022-06-24 12:28:20|6732.66|6612.66|6733.07|6613.07|6733.17|6613.17|6732.05|6612.05|10
1656073710000|2022-06-24 12:28:30|6732.14|6612.14|6734.15|6614.15|6734.69|6614.69|6732.14|6612.14|10
1656073720000|2022-06-24 12:28:40|6733.84|6613.84|6736.79|6616.79|6736.79|6616.79|6733.84|6613.84|10
1656073730000|2022-06-24 12:28:50|6736.89|6616.89|6737.88|6617.88|6737.88|6617.88|6736.89|6616.89|10
1656073740000|2022-06-24 12:29:00|6737.59|6617.59|6738.43|6618.43|6738.49|6618.49|6736.95|6616.95|9
1656073750000|2022-06-24 12:29:10|6738.63|6618.63|6737.82|6617.82|6738.95|6618.95|6737.82|6617.82|10
1656073760000|2022-06-24 12:29:20|6737.72|6617.72|6737.91|6617.91|6738.28|6618.28|6737.38|6617.38|10
1656073770000|2022-06-24 12:29:30|6738.27|6618.27|6740.16|6620.16|6740.65|6620.65|6737.52|6617.52|10
1656073780000|2022-06-24 12:29:40|6740.62|6620.62|6741.62|6621.62|6742.53|6622.53|6740.62|6620.62|10
1656073790000|2022-06-24 12:29:50|6742.11|6622.11|6743.23|6623.23|6743.33|6623.33|6742.11|6622.11|10
1656073800000|2022-06-24 12:30:00|6745.44|6625.44|6747.31|6627.31|6747.31|6627.31|6745.44|6625.44|10
1656073810000|2022-06-24 12:30:10|6747.72|6627.72|6748.29|6628.29|6749.07|6629.07|6747.72|6627.72|10
1656073820000|2022-06-24 12:30:20|6748.76|6628.76|6748.61|6628.61|6749.23|6629.23|6748.23|6628.23|10
1656073830000|2022-06-24 12:30:30|6748.55|6628.55|6746.86|6626.86|6749.39|6629.39|6746.86|6626.86|10
1656073840000|2022-06-24 12:30:40|6746.5|6626.5|6743.86|6623.86|6746.73|6626.73|6743.77|6623.77|10
1656073850000|2022-06-24 12:30:50|6743.82|6623.82|6743.14|6623.14|6743.82|6623.82|6743.14|6623.14|10
1656073860000|2022-06-24 12:31:00|6742.92|6622.92|6741.07|6621.07|6742.92|6622.92|6741.07|6621.07|10
1656073870000|2022-06-24 12:31:10|6741.1|6621.1|6739.57|6619.57|6741.1|6621.1|6739.57|6619.57|10
1656073880000|2022-06-24 12:31:20|6739.18|6619.18|6737.5|6617.5|6739.3|6619.3|6737.5|6617.5|10
1656073890000|2022-06-24 12:31:30|6737.19|6617.19|6736.69|6616.69|6737.24|6617.24|6736.6|6616.6|10
1656073900000|2022-06-24 12:31:40|6736.73|6616.73|6734.36|6614.36|6736.73|6616.73|6734.36|6614.36|10
1656073910000|2022-06-24 12:31:50|6734.4|6614.4|6733.43|6613.43|6734.66|6614.66|6732.84|6612.84|10
1656073920000|2022-06-24 12:32:00|6732.42|6612.42|6728.76|6608.76|6732.5|6612.5|6728.76|6608.76|10
1656073930000|2022-06-24 12:32:10|6729.07|6609.07|6728.95|6608.95|6729.61|6609.61|6728.85|6608.85|10
1656073940000|2022-06-24 12:32:20|6728.48|6608.48|6727.95|6607.95|6728.48|6608.48|6727.62|6607.62|9
1656073950000|2022-06-24 12:32:30|6728.27|6608.27|6728.98|6608.98|6728.98|6608.98|6727.24|6607.24|10
1656073960000|2022-06-24 12:32:40|6729.11|6609.11|6729.5|6609.5|6729.55|6609.55|6729.06|6609.06|10
1656073970000|2022-06-24 12:32:50|6729.39|6609.39|6727.43|6607.43|6729.39|6609.39|6726.92|6606.92|10
1656073980000|2022-06-24 12:33:00|6726.98|6606.98|6726.62|6606.62|6727.15|6607.15|6726.53|6606.53|10
1656073990000|2022-06-24 12:33:10|6726.84|6606.84|6727.16|6607.16|6727.16|6607.16|6726.84|6606.84|10
1656074000000|2022-06-24 12:33:20|6727.13|6607.13|6726.9|6606.9|6727.13|6607.13|6726.84|6606.84|10
1656074010000|2022-06-24 12:33:30|6727.08|6607.08|6727.77|6607.77|6727.86|6607.86|6727.08|6607.08|10
1656074020000|2022-06-24 12:33:40|6728.17|6608.17|6727.84|6607.84|6728.17|6608.17|6727.72|6607.72|9
1656074030000|2022-06-24 12:33:50|6728.07|6608.07|6727.67|6607.67|6728.07|6608.07|6727.65|6607.65|10
1656074040000|2022-06-24 12:34:00|6727.72|6607.72|6727.68|6607.68|6727.97|6607.97|6727.25|6607.25|10
1656074050000|2022-06-24 12:34:10|6727.27|6607.27|6726.11|6606.11|6727.41|6607.41|6726.11|6606.11|10
1656074060000|2022-06-24 12:34:20|6726.12|6606.12|6724.21|6604.21|6726.12|6606.12|6723.91|6603.91|10
1656074070000|2022-06-24 12:34:30|6723.77|6603.77|6721.71|6601.71|6723.91|6603.91|6721.71|6601.71|10
1656074080000|2022-06-24 12:34:40|6720.92|6600.92|6719.65|6599.65|6720.92|6600.92|6719.65|6599.65|10
1656074090000|2022-06-24 12:34:50|6719.82|6599.82|6720.62|6600.62|6720.62|6600.62|6718.87|6598.87|10
1656074100000|2022-06-24 12:35:00|6720.75|6600.75|6718.62|6598.62|6720.91|6600.91|6718.62|6598.62|9
1656074110000|2022-06-24 12:35:10|6718.33|6598.33|6718.63|6598.63|6718.63|6598.63|6718.13|6598.13|10
1656074120000|2022-06-24 12:35:20|6718.46|6598.46|6717.37|6597.37|6719.22|6599.22|6717.27|6597.27|10
1656074130000|2022-06-24 12:35:30|6717.54|6597.54|6718.26|6598.26|6718.54|6598.54|6717.37|6597.37|10
1656074140000|2022-06-24 12:35:40|6718.45|6598.45|6719.05|6599.05|6719.27|6599.27|6718.37|6598.37|10
1656074150000|2022-06-24 12:35:50|6718.94|6598.94|6719.69|6599.69|6719.69|6599.69|6718.94|6598.94|10
1656074160000|2022-06-24 12:36:00|6719.91|6599.91|6720.35|6600.35|6720.39|6600.39|6719.63|6599.63|10
1656074170000|2022-06-24 12:36:10|6720.05|6600.05|6719.47|6599.47|6720.22|6600.22|6719.45|6599.45|10
1656074180000|2022-06-24 12:36:20|6719.6|6599.6|6718.42|6598.42|6719.6|6599.6|6718.14|6598.14|9
1656074190000|2022-06-24 12:36:30|6718.53|6598.53|6718.43|6598.43|6718.56|6598.56|6718.03|6598.03|10
1656074200000|2022-06-24 12:36:40|6718.37|6598.37|6718.74|6598.74|6718.82|6598.82|6718.37|6598.37|9
1656074210000|2022-06-24 12:36:50|6719.06|6599.06|6720.35|6600.35|6720.35|6600.35|6719.06|6599.06|10
1656074220000|2022-06-24 12:37:00|6720.08|6600.08|6721.98|6601.98|6721.98|6601.98|6720.08|6600.08|10
1656074230000|2022-06-24 12:37:10|6721.87|6601.87|6723.02|6603.02|6723.02|6603.02|6721.87|6601.87|9
1656074240000|2022-06-24 12:37:20|6722.59|6602.59|6722.36|6602.36|6722.99|6602.99|6722.16|6602.16|10
1656074250000|2022-06-24 12:37:30|6722.24|6602.24|6721.1|6601.1|6722.24|6602.24|6721.1|6601.1|10
1656074260000|2022-06-24 12:37:40|6720.99|6600.99|6720.19|6600.19|6720.99|6600.99|6720.1|6600.1|10
1656074270000|2022-06-24 12:37:50|6719.89|6599.89|6718.67|6598.67|6719.95|6599.95|6718.44|6598.44|10
1656074280000|2022-06-24 12:38:00|6718.54|6598.54|6717.89|6597.89|6718.54|6598.54|6717.54|6597.54|10
1656074290000|2022-06-24 12:38:10|6717.8|6597.8|6717.49|6597.49|6717.8|6597.8|6717.04|6597.04|10
1656074300000|2022-06-24 12:38:20|6717.12|6597.12|6717.52|6597.52|6717.53|6597.53|6716.7|6596.7|10
1656074310000|2022-06-24 12:38:30|6717.73|6597.73|6718.33|6598.33|6718.56|6598.56|6717.73|6597.73|9
1656074320000|2022-06-24 12:38:40|6718.25|6598.25|6717.54|6597.54|6718.27|6598.27|6717.54|6597.54|10
1656074330000|2022-06-24 12:38:50|6717.47|6597.47|6717.44|6597.44|6717.7|6597.7|6717.38|6597.38|9
1656074340000|2022-06-24 12:39:00|6717.51|6597.51|6717.07|6597.07|6717.51|6597.51|6716.67|6596.67|10
1656074350000|2022-06-24 12:39:10|6717.05|6597.05|6717.41|6597.41|6717.41|6597.41|6716.7|6596.7|10
1656074360000|2022-06-24 12:39:20|6717.42|6597.42|6718.83|6598.83|6718.99|6598.99|6717.42|6597.42|10
1656074370000|2022-06-24 12:39:30|6718.61|6598.61|6717.88|6597.88|6718.61|6598.61|6717.62|6597.62|10
1656074380000|2022-06-24 12:39:40|6717.89|6597.89|6716.86|6596.86|6717.89|6597.89|6716.62|6596.62|10
1656074390000|2022-06-24 12:39:50|6716.91|6596.91|6716.44|6596.44|6717.03|6597.03|6716.44|6596.44|10
1656074400000|2022-06-24 12:40:00|6716.07|6596.07|6716.74|6596.74|6717.13|6597.13|6715.93|6595.93|10
1656074410000|2022-06-24 12:40:10|6716.82|6596.82|6716.11|6596.11|6716.82|6596.82|6716.09|6596.09|10
1656074420000|2022-06-24 12:40:20|6715.9|6595.9|6715.74|6595.74|6716.27|6596.27|6715.74|6595.74|10
1656074430000|2022-06-24 12:40:30|6715.72|6595.72|6715.92|6595.92|6715.92|6595.92|6715.3|6595.3|10
1656074440000|2022-06-24 12:40:40|6715.88|6595.88|6716.23|6596.23|6716.78|6596.78|6715.88|6595.88|10
1656074450000|2022-06-24 12:40:50|6716.07|6596.07|6716.32|6596.32|6716.99|6596.99|6716.07|6596.07|10
1656074460000|2022-06-24 12:41:00|6716.29|6596.29|6718.76|6598.76|6718.76|6598.76|6716.29|6596.29|10
1656074470000|2022-06-24 12:41:10|6718.88|6598.88|6719.72|6599.72|6719.8|6599.8|6718.88|6598.88|10
1656074480000|2022-06-24 12:41:20|6719.55|6599.55|6719.84|6599.84|6719.84|6599.84|6719.31|6599.31|9
1656074490000|2022-06-24 12:41:30|6720.32|6600.32|6722.11|6602.11|6722.11|6602.11|6719.97|6599.97|10
1656074500000|2022-06-24 12:41:40|6721.98|6601.98|6721.45|6601.45|6722.03|6602.03|6721.34|6601.34|10
1656074510000|2022-06-24 12:41:50|6721.35|6601.35|6719.21|6599.21|6721.35|6601.35|6719.21|6599.21|10
1656074520000|2022-06-24 12:42:00|6719.18|6599.18|6717.96|6597.96|6719.18|6599.18|6717.9|6597.9|10
1656074530000|2022-06-24 12:42:10|6718.34|6598.34|6717.12|6597.12|6718.34|6598.34|6717.12|6597.12|9
1656074540000|2022-06-24 12:42:20|6717.28|6597.28|6717.44|6597.44|6717.44|6597.44|6717.04|6597.04|8
1656074550000|2022-06-24 12:42:30|6717.21|6597.21|6717.77|6597.77|6718.16|6598.16|6717.21|6597.21|10
1656074560000|2022-06-24 12:42:40|6718.02|6598.02|6718.61|6598.61|6718.86|6598.86|6717.69|6597.69|10
1656074570000|2022-06-24 12:42:50|6718.63|6598.63|6718.51|6598.51|6718.89|6598.89|6718.36|6598.36|10
1656074580000|2022-06-24 12:43:00|6718.8|6598.8|6718.74|6598.74|6718.89|6598.89|6718.67|6598.67|9
1656074590000|2022-06-24 12:43:10|6718.86|6598.86|6718.88|6598.88|6719.03|6599.03|6718.73|6598.73|10
1656074600000|2022-06-24 12:43:20|6718.82|6598.82|6718.72|6598.72|6719.06|6599.06|6718.63|6598.63|10
1656074610000|2022-06-24 12:43:30|6718.63|6598.63|6718.44|6598.44|6718.81|6598.81|6718.4|6598.4|9
1656074620000|2022-06-24 12:43:40|6718.5|6598.5|6718.14|6598.14|6718.55|6598.55|6717.59|6597.59|10
1656074630000|2022-06-24 12:43:50|6717.51|6597.51|6715.76|6595.76|6717.8|6597.8|6715.76|6595.76|9
1656074640000|2022-06-24 12:44:00|6715.54|6595.54|6714.84|6594.84|6715.62|6595.62|6714.8|6594.8|9
1656074650000|2022-06-24 12:44:10|6715.23|6595.23|6714.79|6594.79|6715.23|6595.23|6714.69|6594.69|10
1656074660000|2022-06-24 12:44:20|6714.99|6594.99|6715.52|6595.52|6715.52|6595.52|6714.99|6594.99|10
1656074670000|2022-06-24 12:44:30|6715.26|6595.26|6716.66|6596.66|6716.78|6596.78|6715.26|6595.26|9
1656074680000|2022-06-24 12:44:40|6716.71|6596.71|6716.62|6596.62|6716.92|6596.92|6716.62|6596.62|10
1656074690000|2022-06-24 12:44:50|6716.54|6596.54|6717.71|6597.71|6717.75|6597.75|6716.54|6596.54|10
1656074700000|2022-06-24 12:45:00|6717.67|6597.67|6717.65|6597.65|6717.91|6597.91|6717.53|6597.53|10
1656074710000|2022-06-24 12:45:10|6717.66|6597.66|6717.61|6597.61|6717.88|6597.88|6717.02|6597.02|10
1656074720000|2022-06-24 12:45:20|6717.43|6597.43|6716.71|6596.71|6717.43|6597.43|6716.18|6596.18|9
1656074730000|2022-06-24 12:45:30|6716.29|6596.29|6712.86|6592.86|6716.29|6596.29|6712.86|6592.86|10
1656074740000|2022-06-24 12:45:40|6711.98|6591.98|6706.55|6586.55|6711.98|6591.98|6706.55|6586.55|10
1656074750000|2022-06-24 12:45:50|6706.7|6586.7|6703.73|6583.73|6706.7|6586.7|6703.4|6583.4|10
1656074760000|2022-06-24 12:46:00|6703.69|6583.69|6701.9|6581.9|6703.69|6583.69|6701.63|6581.63|10
1656074770000|2022-06-24 12:46:10|6700.35|6580.35|6698.41|6578.41|6700.35|6580.35|6698.12|6578.12|10
1656074780000|2022-06-24 12:46:20|6698.28|6578.28|6701.49|6581.49|6701.49|6581.49|6697.88|6577.88|10
1656074790000|2022-06-24 12:46:30|6701.59|6581.59|6704.75|6584.75|6704.75|6584.75|6701.59|6581.59|10
1656074800000|2022-06-24 12:46:40|6703.93|6583.93|6706.87|6586.87|6706.87|6586.87|6703.85|6583.85|10
1656074810000|2022-06-24 12:46:50|6707.01|6587.01|6709.48|6589.48|6709.52|6589.52|6707.01|6587.01|10
1656074820000|2022-06-24 12:47:00|6709.65|6589.65|6709.79|6589.79|6709.94|6589.94|6709.54|6589.54|10
1656074830000|2022-06-24 12:47:10|6710.16|6590.16|6711.38|6591.38|6711.49|6591.49|6710.16|6590.16|10
1656074840000|2022-06-24 12:47:20|6711.6|6591.6|6715.41|6595.41|6715.45|6595.45|6711.6|6591.6|10
1656074850000|2022-06-24 12:47:30|6715.42|6595.42|6718.07|6598.07|6718.07|6598.07|6715.42|6595.42|10
1656074860000|2022-06-24 12:47:40|6717.97|6597.97|6717.77|6597.77|6717.97|6597.97|6717.32|6597.32|10
1656074870000|2022-06-24 12:47:50|6717.26|6597.26|6716.84|6596.84|6717.26|6597.26|6716.84|6596.84|9
1656074880000|2022-06-24 12:48:00|6716.93|6596.93|6716.27|6596.27|6716.93|6596.93|6716.27|6596.27|10
1656074890000|2022-06-24 12:48:10|6716.26|6596.26|6716.27|6596.27|6716.27|6596.27|6715.91|6595.91|10
1656074900000|2022-06-24 12:48:20|6715.76|6595.76|6716.17|6596.17|6716.39|6596.39|6715.71|6595.71|10
1656074910000|2022-06-24 12:48:30|6715.88|6595.88|6715.8|6595.8|6715.88|6595.88|6715.22|6595.22|10
1656074920000|2022-06-24 12:48:40|6714.97|6594.97|6714.47|6594.47|6714.97|6594.97|6713.92|6593.92|10
1656074930000|2022-06-24 12:48:50|6714.54|6594.54|6715.8|6595.8|6715.8|6595.8|6714.54|6594.54|10
1656074940000|2022-06-24 12:49:00|6716.14|6596.14|6716.05|6596.05|6716.57|6596.57|6715.91|6595.91|10
1656074950000|2022-06-24 12:49:10|6716.04|6596.04|6716.49|6596.49|6716.49|6596.49|6715.88|6595.88|10
1656074960000|2022-06-24 12:49:20|6716.31|6596.31|6717.26|6597.26|6717.26|6597.26|6716.31|6596.31|10
1656074970000|2022-06-24 12:49:30|6717.32|6597.32|6718.38|6598.38|6718.59|6598.59|6717.32|6597.32|10
1656074980000|2022-06-24 12:49:40|6718.5|6598.5|6719.04|6599.04|6719.04|6599.04|6718.5|6598.5|8
1656074990000|2022-06-24 12:49:50|6719.14|6599.14|6716.92|6596.92|6719.14|6599.14|6716.92|6596.92|10
1656075000000|2022-06-24 12:50:00|6716.87|6596.87|6716.4|6596.4|6716.87|6596.87|6716.4|6596.4|10
1656075010000|2022-06-24 12:50:10|6716.63|6596.63|6715.16|6595.16|6716.9|6596.9|6715.16|6595.16|10
1656075020000|2022-06-24 12:50:20|6714.79|6594.79|6713.96|6593.96|6714.79|6594.79|6713.64|6593.64|9
1656075030000|2022-06-24 12:50:30|6713.58|6593.58|6712.65|6592.65|6713.83|6593.83|6712.65|6592.65|10
1656075040000|2022-06-24 12:50:40|6712.74|6592.74|6712.48|6592.48|6713.06|6593.06|6712.4|6592.4|10
1656075050000|2022-06-24 12:50:50|6712.3|6592.3|6712.35|6592.35|6712.35|6592.35|6711.55|6591.55|10
1656075060000|2022-06-24 12:51:00|6712.58|6592.58|6712.69|6592.69|6712.69|6592.69|6712.34|6592.34|10
1656075070000|2022-06-24 12:51:10|6712.6|6592.6|6712.58|6592.58|6712.6|6592.6|6712.23|6592.23|8
1656075080000|2022-06-24 12:51:20|6712.66|6592.66|6712.04|6592.04|6712.66|6592.66|6711.81|6591.81|10
1656075090000|2022-06-24 12:51:30|6712.06|6592.06|6710.7|6590.7|6712.06|6592.06|6710.7|6590.7|10
1656075100000|2022-06-24 12:51:40|6710.64|6590.64|6709.81|6589.81|6710.64|6590.64|6709.72|6589.72|10
1656075110000|2022-06-24 12:51:50|6709.41|6589.41|6708.9|6588.9|6709.51|6589.51|6708.87|6588.87|10
1656075120000|2022-06-24 12:52:00|6708.88|6588.88|6708.36|6588.36|6708.9|6588.9|6708.36|6588.36|10
1656075130000|2022-06-24 12:52:10|6708.35|6588.35|6708.06|6588.06|6708.35|6588.35|6708.02|6588.02|10
1656075140000|2022-06-24 12:52:20|6708.01|6588.01|6708.77|6588.77|6708.87|6588.87|6708.01|6588.01|10
1656075150000|2022-06-24 12:52:30|6708.67|6588.67|6706.83|6586.83|6708.83|6588.83|6706.83|6586.83|10
1656075160000|2022-06-24 12:52:40|6706.8|6586.8|6704.97|6584.97|6706.8|6586.8|6704.97|6584.97|10
1656075170000|2022-06-24 12:52:50|6705.25|6585.25|6703.53|6583.53|6705.25|6585.25|6703.53|6583.53|10
1656075180000|2022-06-24 12:53:00|6703.16|6583.16|6701.25|6581.25|6703.16|6583.16|6701.25|6581.25|9
1656075190000|2022-06-24 12:53:10|6700.89|6580.89|6700.07|6580.07|6701.02|6581.02|6700.07|6580.07|10
1656075200000|2022-06-24 12:53:20|6700.01|6580.01|6697.49|6577.49|6700.01|6580.01|6697.48|6577.48|10
1656075210000|2022-06-24 12:53:30|6697.34|6577.34|6696.53|6576.53|6697.34|6577.34|6696.53|6576.53|10
1656075220000|2022-06-24 12:53:40|6696.45|6576.45|6695.85|6575.85|6696.9|6576.9|6695.75|6575.75|10
1656075230000|2022-06-24 12:53:50|6695.78|6575.78|6694.71|6574.71|6695.78|6575.78|6694.14|6574.14|9
1656075240000|2022-06-24 12:54:00|6694.24|6574.24|6686.02|6566.02|6694.55|6574.55|6686.02|6566.02|10
1656075250000|2022-06-24 12:54:10|6686.11|6566.11|6680.26|6560.26|6686.11|6566.11|6680.24|6560.24|10
1656075260000|2022-06-24 12:54:20|6680.31|6560.31|6675.23|6555.23|6680.31|6560.31|6675.23|6555.23|10
1656075270000|2022-06-24 12:54:30|6675.2|6555.2|6671.45|6551.45|6675.27|6555.27|6671.45|6551.45|10
1656075280000|2022-06-24 12:54:40|6671.3|6551.3|6670.32|6550.32|6671.69|6551.69|6670.25|6550.25|10
1656075290000|2022-06-24 12:54:50|6670.44|6550.44|6671.35|6551.35|6671.35|6551.35|6670.44|6550.44|10
1656075300000|2022-06-24 12:55:00|6671.23|6551.23|6670.96|6550.96|6671.67|6551.67|6670.77|6550.77|10
1656075310000|2022-06-24 12:55:10|6670.92|6550.92|6670.49|6550.49|6670.94|6550.94|6670.38|6550.38|10
1656075320000|2022-06-24 12:55:20|6670.58|6550.58|6670.86|6550.86|6671.08|6551.08|6670.58|6550.58|9
1656075330000|2022-06-24 12:55:30|6670.67|6550.67|6669.64|6549.64|6670.82|6550.82|6669.63|6549.63|10
1656075340000|2022-06-24 12:55:40|6670.21|6550.21|6671.02|6551.02|6671.15|6551.15|6670.02|6550.02|10
1656075350000|2022-06-24 12:55:50|6671.15|6551.15|6671.72|6551.72|6671.74|6551.74|6670.94|6550.94|10
1656075360000|2022-06-24 12:56:00|6671.65|6551.65|6670.22|6550.22|6671.65|6551.65|6670.22|6550.22|10
1656075370000|2022-06-24 12:56:10|6670.16|6550.16|6669.61|6549.61|6670.27|6550.27|6669.49|6549.49|10
1656075380000|2022-06-24 12:56:20|6669.39|6549.39|6671.26|6551.26|6671.3|6551.3|6669.39|6549.39|10
1656075390000|2022-06-24 12:56:30|6671.28|6551.28|6671.8|6551.8|6671.8|6551.8|6670.96|6550.96|10
1656075400000|2022-06-24 12:56:40|6671.76|6551.76|6672.87|6552.87|6672.88|6552.88|6671.71|6551.71|10
1656075410000|2022-06-24 12:56:50|6672.99|6552.99|6675.31|6555.31|6675.31|6555.31|6672.99|6552.99|10
1656075420000|2022-06-24 12:57:00|6676.14|6556.14|6676.64|6556.64|6676.78|6556.78|6676.14|6556.14|9
1656075430000|2022-06-24 12:57:10|6676.78|6556.78|6676.49|6556.49|6676.78|6556.78|6676.15|6556.15|10
1656075440000|2022-06-24 12:57:20|6676.3|6556.3|6676.25|6556.25|6676.67|6556.67|6675.92|6555.92|10
1656075450000|2022-06-24 12:57:30|6676.09|6556.09|6676|6556|6676.3|6556.3|6675.73|6555.73|10
1656075460000|2022-06-24 12:57:40|6676.05|6556.05|6677.17|6557.17|6677.17|6557.17|6675.98|6555.98|10
1656075470000|2022-06-24 12:57:50|6677.29|6557.29|6677.99|6557.99|6678|6558|6676.99|6556.99|10
1656075480000|2022-06-24 12:58:00|6677.55|6557.55|6679.21|6559.21|6679.21|6559.21|6677.55|6557.55|10
1656075490000|2022-06-24 12:58:10|6679.57|6559.57|6681.65|6561.65|6681.7|6561.7|6678.99|6558.99|10
1656075500000|2022-06-24 12:58:20|6681.22|6561.22|6682.44|6562.44|6682.6|6562.6|6681.22|6561.22|10
1656075510000|2022-06-24 12:58:30|6682.57|6562.57|6682.77|6562.77|6682.84|6562.84|6682.52|6562.52|10
1656075520000|2022-06-24 12:58:40|6682.71|6562.71|6683.1|6563.1|6683.42|6563.42|6682.71|6562.71|10
1656075530000|2022-06-24 12:58:50|6683.11|6563.11|6683.79|6563.79|6683.79|6563.79|6683.11|6563.11|10
1656075540000|2022-06-24 12:59:00|6683.65|6563.65|6684.1|6564.1|6684.1|6564.1|6683.65|6563.65|9
1656075550000|2022-06-24 12:59:10|6684.31|6564.31|6685.24|6565.24|6685.27|6565.27|6684.31|6564.31|10
1656075560000|2022-06-24 12:59:20|6685.61|6565.61|6686.48|6566.48|6686.48|6566.48|6685.61|6565.61|10
1656075570000|2022-06-24 12:59:30|6686.12|6566.12|6686.27|6566.27|6686.68|6566.68|6685.96|6565.96|10
1656075580000|2022-06-24 12:59:40|6686.02|6566.02|6684.82|6564.82|6686.02|6566.02|6684.82|6564.82|9
1656075590000|2022-06-24 12:59:50|6685.06|6565.06|6684.35|6564.35|6685.06|6565.06|6684.35|6564.35|9
1656075600000|2022-06-24 13:00:00|6683.96|6563.96|6683.9|6563.9|6684.11|6564.11|6682.67|6562.67|10
1656075610000|2022-06-24 13:00:10|6683.95|6563.95|6686.12|6566.12|6686.15|6566.15|6683.95|6563.95|10
1656075620000|2022-06-24 13:00:20|6686.78|6566.78|6689.91|6569.91|6689.91|6569.91|6686.78|6566.78|10
1656075630000|2022-06-24 13:00:30|6689.9|6569.9|6690.43|6570.43|6690.43|6570.43|6689.83|6569.83|10
1656075640000|2022-06-24 13:00:40|6690.39|6570.39|6691.26|6571.26|6691.26|6571.26|6690.34|6570.34|9
1656075650000|2022-06-24 13:00:50|6691.04|6571.04|6691.34|6571.34|6691.58|6571.58|6691.04|6571.04|10
1656075660000|2022-06-24 13:01:00|6691.39|6571.39|6691.83|6571.83|6691.83|6571.83|6691.15|6571.15|10
1656075670000|2022-06-24 13:01:10|6691.97|6571.97|6692.17|6572.17|6692.43|6572.43|6691.82|6571.82|8
1656075680000|2022-06-24 13:01:20|6691.57|6571.57|6692.18|6572.18|6692.21|6572.21|6691.57|6571.57|9
1656075690000|2022-06-24 13:01:30|6692.31|6572.31|6692.79|6572.79|6692.79|6572.79|6692.31|6572.31|9
1656075700000|2022-06-24 13:01:40|6692.78|6572.78|6692.55|6572.55|6692.9|6572.9|6692.49|6572.49|8
1656075710000|2022-06-24 13:01:50|6692.48|6572.48|6692.77|6572.77|6692.77|6572.77|6692.41|6572.41|10
1656075720000|2022-06-24 13:02:00|6692.59|6572.59|6692.1|6572.1|6692.6|6572.6|6692.1|6572.1|10
1656075730000|2022-06-24 13:02:10|6693.22|6573.22|6693.22|6573.22|6693.34|6573.34|6692.71|6572.71|10
1656075740000|2022-06-24 13:02:20|6693.45|6573.45|6693.9|6573.9|6693.9|6573.9|6693.35|6573.35|9
1656075750000|2022-06-24 13:02:30|6693.99|6573.99|6694.03|6574.03|6694.17|6574.17|6693.79|6573.79|10
1656075760000|2022-06-24 13:02:40|6693.88|6573.88|6694.19|6574.19|6694.19|6574.19|6693.79|6573.79|10
1656075770000|2022-06-24 13:02:50|6694.25|6574.25|6695|6575|6695.17|6575.17|6694.25|6574.25|10
1656075780000|2022-06-24 13:03:00|6695.12|6575.12|6695.17|6575.17|6695.45|6575.45|6695.12|6575.12|10
1656075790000|2022-06-24 13:03:10|6695.37|6575.37|6695.01|6575.01|6695.6|6575.6|6695.01|6575.01|10
1656075800000|2022-06-24 13:03:20|6695.07|6575.07|6694.69|6574.69|6695.07|6575.07|6694.69|6574.69|10
1656075810000|2022-06-24 13:03:30|6694.89|6574.89|6695.81|6575.81|6695.81|6575.81|6694.45|6574.45|10
1656075820000|2022-06-24 13:03:40|6695.64|6575.64|6695.49|6575.49|6695.91|6575.91|6695.4|6575.4|10
1656075830000|2022-06-24 13:03:50|6696.1|6576.1|6696.67|6576.67|6696.67|6576.67|6695.73|6575.73|10
1656075840000|2022-06-24 13:04:00|6696.27|6576.27|6696.52|6576.52|6696.88|6576.88|6696.22|6576.22|10
1656075850000|2022-06-24 13:04:10|6696.14|6576.14|6695.86|6575.86|6696.18|6576.18|6695.75|6575.75|9
1656075860000|2022-06-24 13:04:20|6695.75|6575.75|6696.58|6576.58|6696.58|6576.58|6695.72|6575.72|10
1656075870000|2022-06-24 13:04:30|6697.16|6577.16|6696.99|6576.99|6697.16|6577.16|6696.83|6576.83|10
1656075880000|2022-06-24 13:04:40|6696.9|6576.9|6696.58|6576.58|6696.94|6576.94|6696.56|6576.56|9
1656075890000|2022-06-24 13:04:50|6696.1|6576.1|6695.91|6575.91|6696.3|6576.3|6695.63|6575.63|9
1656075900000|2022-06-24 13:05:00|6695.94|6575.94|6695.85|6575.85|6696.17|6576.17|6695.83|6575.83|9
1656075910000|2022-06-24 13:05:10|6696.64|6576.64|6694.4|6574.4|6696.64|6576.64|6693.86|6573.86|10
1656075920000|2022-06-24 13:05:20|6694.2|6574.2|6692.88|6572.88|6694.2|6574.2|6692.88|6572.88|10
1656075930000|2022-06-24 13:05:30|6692.69|6572.69|6692.46|6572.46|6692.74|6572.74|6692.46|6572.46|9
1656075940000|2022-06-24 13:05:40|6692.22|6572.22|6691.15|6571.15|6692.22|6572.22|6691.12|6571.12|10
1656075950000|2022-06-24 13:05:50|6691.18|6571.18|6687.27|6567.27|6691.18|6571.18|6687.27|6567.27|10
1656075960000|2022-06-24 13:06:00|6686.8|6566.8|6686.14|6566.14|6686.8|6566.8|6685.42|6565.42|10
1656075970000|2022-06-24 13:06:10|6686.17|6566.17|6685.14|6565.14|6686.17|6566.17|6684.88|6564.88|10
1656075980000|2022-06-24 13:06:20|6684.93|6564.93|6686.28|6566.28|6686.62|6566.62|6684.87|6564.87|10
1656075990000|2022-06-24 13:06:30|6686.7|6566.7|6686.95|6566.95|6687.26|6567.26|6686.7|6566.7|9
1656076000000|2022-06-24 13:06:40|6687.2|6567.2|6686.82|6566.82|6687.2|6567.2|6686.77|6566.77|10
1656076010000|2022-06-24 13:06:50|6686.32|6566.32|6685.72|6565.72|6686.32|6566.32|6685.6|6565.6|10
1656076020000|2022-06-24 13:07:00|6685.76|6565.76|6686.53|6566.53|6686.58|6566.58|6685.33|6565.33|10
1656076030000|2022-06-24 13:07:10|6686.79|6566.79|6688.24|6568.24|6688.24|6568.24|6686.79|6566.79|9
1656076040000|2022-06-24 13:07:20|6688.09|6568.09|6690.06|6570.06|6690.06|6570.06|6688.09|6568.09|10
1656076050000|2022-06-24 13:07:30|6690.1|6570.1|6694.84|6574.84|6694.84|6574.84|6690.1|6570.1|10
1656076060000|2022-06-24 13:07:40|6694.62|6574.62|6708.67|6588.67|6708.67|6588.67|6694.62|6574.62|10
1656076070000|2022-06-24 13:07:50|6709.59|6589.59|6720.68|6600.68|6720.86|6600.86|6709.59|6589.59|10
1656076080000|2022-06-24 13:08:00|6720.89|6600.89|6715.77|6595.77|6720.89|6600.89|6715.77|6595.77|10
1656076090000|2022-06-24 13:08:10|6715.85|6595.85|6712.6|6592.6|6716.01|6596.01|6712.6|6592.6|10
1656076100000|2022-06-24 13:08:20|6712.49|6592.49|6710.48|6590.48|6712.49|6592.49|6710.48|6590.48|9
1656076110000|2022-06-24 13:08:30|6710.17|6590.17|6708.91|6588.91|6710.49|6590.49|6708.91|6588.91|9
1656076120000|2022-06-24 13:08:40|6708.43|6588.43|6707.75|6587.75|6708.43|6588.43|6707.73|6587.73|9
1656076130000|2022-06-24 13:08:50|6707.2|6587.2|6705.83|6585.83|6707.2|6587.2|6705.83|6585.83|10
1656076140000|2022-06-24 13:09:00|6705.99|6585.99|6707.57|6587.57|6707.57|6587.57|6705.84|6585.84|10
1656076150000|2022-06-24 13:09:10|6707.71|6587.71|6708.09|6588.09|6708.09|6588.09|6707.43|6587.43|10
1656076160000|2022-06-24 13:09:20|6707.78|6587.78|6708.89|6588.89|6708.89|6588.89|6707.78|6587.78|10
1656076170000|2022-06-24 13:09:30|6708.59|6588.59|6709.31|6589.31|6709.31|6589.31|6708.59|6588.59|10
1656076180000|2022-06-24 13:09:40|6709.05|6589.05|6709.33|6589.33|6709.69|6589.69|6708.71|6588.71|10
1656076190000|2022-06-24 13:09:50|6710.06|6590.06|6710.74|6590.74|6710.74|6590.74|6710.06|6590.06|10
1656076200000|2022-06-24 13:10:00|6711.25|6591.25|6712.51|6592.51|6712.77|6592.77|6711.22|6591.22|10
1656076210000|2022-06-24 13:10:10|6712.66|6592.66|6712.46|6592.46|6712.84|6592.84|6712.43|6592.43|9
1656076220000|2022-06-24 13:10:20|6712.31|6592.31|6711.86|6591.86|6712.31|6592.31|6711.86|6591.86|9
1656076230000|2022-06-24 13:10:30|6711.95|6591.95|6712.17|6592.17|6713.03|6593.03|6711.75|6591.75|10
1656076240000|2022-06-24 13:10:40|6712.19|6592.19|6712.62|6592.62|6712.62|6592.62|6712.07|6592.07|10
1656076250000|2022-06-24 13:10:50|6713.28|6593.28|6714.55|6594.55|6714.55|6594.55|6713.16|6593.16|9
1656076260000|2022-06-24 13:11:00|6714.65|6594.65|6715.11|6595.11|6715.35|6595.35|6714.65|6594.65|10
1656076270000|2022-06-24 13:11:10|6715.18|6595.18|6716.52|6596.52|6716.62|6596.62|6715.04|6595.04|10
1656076280000|2022-06-24 13:11:20|6716.88|6596.88|6717.52|6597.52|6717.52|6597.52|6716.31|6596.31|10
1656076290000|2022-06-24 13:11:30|6717.55|6597.55|6717.86|6597.86|6718.19|6598.19|6717.55|6597.55|10
1656076300000|2022-06-24 13:11:40|6717.82|6597.82|6718.28|6598.28|6718.28|6598.28|6717.79|6597.79|10
1656076310000|2022-06-24 13:11:50|6718.18|6598.18|6717.85|6597.85|6718.41|6598.41|6717.85|6597.85|10
1656076320000|2022-06-24 13:12:00|6717.69|6597.69|6718.07|6598.07|6718.08|6598.08|6717.65|6597.65|9
1656076330000|2022-06-24 13:12:10|6717.76|6597.76|6718.26|6598.26|6718.48|6598.48|6717.71|6597.71|10
1656076340000|2022-06-24 13:12:20|6718.17|6598.17|6718.05|6598.05|6718.46|6598.46|6717.71|6597.71|10
1656076350000|2022-06-24 13:12:30|6717.13|6597.13|6715.79|6595.79|6717.46|6597.46|6715.79|6595.79|10
1656076360000|2022-06-24 13:12:40|6716.18|6596.18|6715.98|6595.98|6716.18|6596.18|6714.82|6594.82|10
1656076370000|2022-06-24 13:12:50|6716.07|6596.07|6715.27|6595.27|6716.18|6596.18|6715.25|6595.25|10
1656076380000|2022-06-24 13:13:00|6715.25|6595.25|6715.01|6595.01|6715.25|6595.25|6714.37|6594.37|10
1656076390000|2022-06-24 13:13:10|6715.07|6595.07|6714.89|6594.89|6715.25|6595.25|6714.89|6594.89|10
1656076400000|2022-06-24 13:13:20|6714.92|6594.92|6714.54|6594.54|6714.94|6594.94|6714.37|6594.37|10
1656076410000|2022-06-24 13:13:30|6714.26|6594.26|6712.89|6592.89|6714.44|6594.44|6712.89|6592.89|10
1656076420000|2022-06-24 13:13:40|6712.64|6592.64|6711.29|6591.29|6712.84|6592.84|6711.25|6591.25|10
1656076430000|2022-06-24 13:13:50|6711.16|6591.16|6709.39|6589.39|6711.2|6591.2|6709.39|6589.39|10
1656076440000|2022-06-24 13:14:00|6709.06|6589.06|6707.83|6587.83|6709.42|6589.42|6707.83|6587.83|10
1656076450000|2022-06-24 13:14:10|6707.73|6587.73|6705.35|6585.35|6707.73|6587.73|6705.35|6585.35|10
1656076460000|2022-06-24 13:14:20|6705.17|6585.17|6704.36|6584.36|6705.17|6585.17|6704.17|6584.17|10
1656076470000|2022-06-24 13:14:30|6704.17|6584.17|6704.01|6584.01|6704.49|6584.49|6703.72|6583.72|10
1656076480000|2022-06-24 13:14:40|6703.72|6583.72|6702.93|6582.93|6703.72|6583.72|6702.74|6582.74|10
1656076490000|2022-06-24 13:14:50|6702.78|6582.78|6702.2|6582.2|6702.8|6582.8|6702.2|6582.2|10
1656076500000|2022-06-24 13:15:00|6701.89|6581.89|6700.83|6580.83|6701.89|6581.89|6700.48|6580.48|9
1656076510000|2022-06-24 13:15:10|6700.97|6580.97|6701.32|6581.32|6701.79|6581.79|6700.97|6580.97|10
1656076520000|2022-06-24 13:15:20|6701.5|6581.5|6704.17|6584.17|6704.17|6584.17|6701.5|6581.5|10
1656076530000|2022-06-24 13:15:30|6704.14|6584.14|6704.78|6584.78|6704.78|6584.78|6703.79|6583.79|10
1656076540000|2022-06-24 13:15:40|6705.33|6585.33|6707.17|6587.17|6707.17|6587.17|6705.15|6585.15|10
1656076550000|2022-06-24 13:15:50|6706.97|6586.97|6708.77|6588.77|6708.77|6588.77|6706.97|6586.97|10
1656076560000|2022-06-24 13:16:00|6708.85|6588.85|6708.99|6588.99|6709.21|6589.21|6708.67|6588.67|10
1656076570000|2022-06-24 13:16:10|6708.92|6588.92|6708.77|6588.77|6709.25|6589.25|6708.69|6588.69|10
1656076580000|2022-06-24 13:16:20|6708.68|6588.68|6708|6588|6708.72|6588.72|6708|6588|9
1656076590000|2022-06-24 13:16:30|6708.29|6588.29|6707.89|6587.89|6708.32|6588.32|6707.85|6587.85|10
1656076600000|2022-06-24 13:16:40|6707.77|6587.77|6706.64|6586.64|6707.82|6587.82|6706.64|6586.64|10
1656076610000|2022-06-24 13:16:50|6706.55|6586.55|6705.99|6585.99|6706.55|6586.55|6705.7|6585.7|10
1656076620000|2022-06-24 13:17:00|6705.86|6585.86|6705.81|6585.81|6706.35|6586.35|6705.58|6585.58|10
1656076630000|2022-06-24 13:17:10|6704.88|6584.88|6704.58|6584.58|6704.91|6584.91|6704.53|6584.53|10
1656076640000|2022-06-24 13:17:20|6704.76|6584.76|6703.53|6583.53|6704.76|6584.76|6703.53|6583.53|10
1656076650000|2022-06-24 13:17:30|6703.68|6583.68|6701.39|6581.39|6703.68|6583.68|6701.39|6581.39|10
1656076660000|2022-06-24 13:17:40|6701.33|6581.33|6699.51|6579.51|6701.98|6581.98|6699.25|6579.25|10
1656076670000|2022-06-24 13:17:50|6698.59|6578.59|6696.75|6576.75|6698.59|6578.59|6696.73|6576.73|10
1656076680000|2022-06-24 13:18:00|6696.31|6576.31|6694.62|6574.62|6696.31|6576.31|6694.62|6574.62|10
1656076690000|2022-06-24 13:18:10|6694.32|6574.32|6687.62|6567.62|6694.32|6574.32|6687.62|6567.62|10
1656076700000|2022-06-24 13:18:20|6687.25|6567.25|6684.76|6564.76|6687.26|6567.26|6684.76|6564.76|10
1656076710000|2022-06-24 13:18:30|6684.62|6564.62|6684.37|6564.37|6684.72|6564.72|6684.02|6564.02|10
1656076720000|2022-06-24 13:18:40|6684.08|6564.08|6685.41|6565.41|6685.41|6565.41|6684.08|6564.08|10
1656076730000|2022-06-24 13:18:50|6685.55|6565.55|6684.7|6564.7|6685.55|6565.55|6684.66|6564.66|10
1656076740000|2022-06-24 13:19:00|6684.82|6564.82|6684.11|6564.11|6684.82|6564.82|6683.78|6563.78|10
1656076750000|2022-06-24 13:19:10|6684.37|6564.37|6683.86|6563.86|6684.46|6564.46|6683.86|6563.86|10
1656076760000|2022-06-24 13:19:20|6683.65|6563.65|6686.57|6566.57|6686.57|6566.57|6683.65|6563.65|10
1656076770000|2022-06-24 13:19:30|6686.18|6566.18|6687.45|6567.45|6687.45|6567.45|6686.18|6566.18|10
1656076780000|2022-06-24 13:19:40|6687.59|6567.59|6688.92|6568.92|6689.1|6569.1|6687.59|6567.59|10
1656076790000|2022-06-24 13:19:50|6688.86|6568.86|6689.42|6569.42|6689.62|6569.62|6688.72|6568.72|10
1656076800000|2022-06-24 13:20:00|6689.83|6569.83|6693.97|6573.97|6693.97|6573.97|6689.83|6569.83|10
1656076810000|2022-06-24 13:20:10|6694.16|6574.16|6695.77|6575.77|6695.83|6575.83|6694.16|6574.16|10
1656076820000|2022-06-24 13:20:20|6696.24|6576.24|6702.04|6582.04|6702.04|6582.04|6696.24|6576.24|9
1656076830000|2022-06-24 13:20:30|6703.16|6583.16|6713.15|6593.15|6713.15|6593.15|6703.16|6583.16|10
1656076840000|2022-06-24 13:20:40|6713.93|6593.93|6714.03|6594.03|6714.1|6594.1|6713.78|6593.78|10
1656076850000|2022-06-24 13:20:50|6714.44|6594.44|6715.96|6595.96|6715.96|6595.96|6714.44|6594.44|10
1656076860000|2022-06-24 13:21:00|6716.82|6596.82|6719.26|6599.26|6719.46|6599.46|6716.82|6596.82|10
1656076870000|2022-06-24 13:21:10|6719.01|6599.01|6719.19|6599.19|6719.52|6599.52|6719.01|6599.01|10
1656076880000|2022-06-24 13:21:20|6718.8|6598.8|6718.77|6598.77|6719.25|6599.25|6718.41|6598.41|9
1656076890000|2022-06-24 13:21:30|6719.05|6599.05|6719.55|6599.55|6720.11|6600.11|6719.03|6599.03|10
1656076900000|2022-06-24 13:21:40|6719.87|6599.87|6719.32|6599.32|6719.87|6599.87|6718.97|6598.97|10
1656076910000|2022-06-24 13:21:50|6719.22|6599.22|6717.31|6597.31|6719.22|6599.22|6717.31|6597.31|9
1656076920000|2022-06-24 13:22:00|6716.76|6596.76|6715.58|6595.58|6717.05|6597.05|6715.58|6595.58|10
1656076930000|2022-06-24 13:22:10|6715.4|6595.4|6715.01|6595.01|6715.4|6595.4|6714.55|6594.55|10
1656076940000|2022-06-24 13:22:20|6715.02|6595.02|6715.13|6595.13|6715.26|6595.26|6715|6595|9
1656076950000|2022-06-24 13:22:30|6715.16|6595.16|6714.68|6594.68|6715.23|6595.23|6714.68|6594.68|10
1656076960000|2022-06-24 13:22:40|6714.43|6594.43|6714.84|6594.84|6714.99|6594.99|6714.43|6594.43|10
1656076970000|2022-06-24 13:22:50|6714.89|6594.89|6714.38|6594.38|6714.89|6594.89|6714.28|6594.28|10
1656076980000|2022-06-24 13:23:00|6714.15|6594.15|6714.75|6594.75|6714.75|6594.75|6714.15|6594.15|10
1656076990000|2022-06-24 13:23:10|6714.96|6594.96|6714.42|6594.42|6714.96|6594.96|6714.13|6594.13|10
1656077000000|2022-06-24 13:23:20|6714.16|6594.16|6714.8|6594.8|6715.21|6595.21|6714.16|6594.16|10
1656077010000|2022-06-24 13:23:30|6714.99|6594.99|6716.42|6596.42|6716.42|6596.42|6714.99|6594.99|9
1656077020000|2022-06-24 13:23:40|6716.28|6596.28|6716.87|6596.87|6716.93|6596.93|6716.24|6596.24|10
1656077030000|2022-06-24 13:23:50|6716.84|6596.84|6716.9|6596.9|6717.22|6597.22|6716.54|6596.54|10
1656077040000|2022-06-24 13:24:00|6716.72|6596.72|6718.67|6598.67|6718.87|6598.87|6716.72|6596.72|9
1656077050000|2022-06-24 13:24:10|6719.08|6599.08|6718.51|6598.51|6719.11|6599.11|6718.2|6598.2|10
1656077060000|2022-06-24 13:24:20|6718.46|6598.46|6717.42|6597.42|6718.46|6598.46|6717.42|6597.42|10
1656077070000|2022-06-24 13:24:30|6717.41|6597.41|6719.43|6599.43|6719.43|6599.43|6717.41|6597.41|10
1656077080000|2022-06-24 13:24:40|6719.97|6599.97|6720.16|6600.16|6720.82|6600.82|6719.4|6599.4|9
1656077090000|2022-06-24 13:24:50|6719.81|6599.81|6719.3|6599.3|6719.89|6599.89|6718.91|6598.91|10
1656077100000|2022-06-24 13:25:00|6718.5|6598.5|6719.02|6599.02|6719.45|6599.45|6718.43|6598.43|10
1656077110000|2022-06-24 13:25:10|6719.46|6599.46|6718.05|6598.05|6719.46|6599.46|6717.87|6597.87|10
1656077120000|2022-06-24 13:25:20|6717.9|6597.9|6717.68|6597.68|6718.39|6598.39|6717.68|6597.68|10
1656077130000|2022-06-24 13:25:30|6717.45|6597.45|6717.2|6597.2|6717.74|6597.74|6717.19|6597.19|10
1656077140000|2022-06-24 13:25:40|6717.36|6597.36|6717.53|6597.53|6717.72|6597.72|6717.05|6597.05|10
1656077150000|2022-06-24 13:25:50|6717.35|6597.35|6717.26|6597.26|6717.51|6597.51|6717.13|6597.13|10
1656077160000|2022-06-24 13:26:00|6717.2|6597.2|6716.84|6596.84|6717.58|6597.58|6716.84|6596.84|9
1656077170000|2022-06-24 13:26:10|6716.68|6596.68|6716.33|6596.33|6716.68|6596.68|6716.33|6596.33|9
1656077180000|2022-06-24 13:26:20|6716.38|6596.38|6715.54|6595.54|6716.48|6596.48|6715.34|6595.34|10
1656077190000|2022-06-24 13:26:30|6715.39|6595.39|6714.13|6594.13|6715.39|6595.39|6713.91|6593.91|10
1656077200000|2022-06-24 13:26:40|6714.08|6594.08|6714.9|6594.9|6715.01|6595.01|6714.08|6594.08|10
1656077210000|2022-06-24 13:26:50|6714.83|6594.83|6715.4|6595.4|6715.4|6595.4|6714.77|6594.77|10
1656077220000|2022-06-24 13:27:00|6715.59|6595.59|6717.82|6597.82|6717.82|6597.82|6715.59|6595.59|10
1656077230000|2022-06-24 13:27:10|6718.05|6598.05|6716.65|6596.65|6718.15|6598.15|6716.55|6596.55|10
1656077240000|2022-06-24 13:27:20|6716.64|6596.64|6716.95|6596.95|6716.97|6596.97|6716.41|6596.41|10
1656077250000|2022-06-24 13:27:30|6717.11|6597.11|6719.2|6599.2|6719.63|6599.63|6717.04|6597.04|10
1656077260000|2022-06-24 13:27:40|6718.98|6598.98|6720.34|6600.34|6720.34|6600.34|6718.98|6598.98|10
1656077270000|2022-06-24 13:27:50|6720.03|6600.03|6720.26|6600.26|6720.26|6600.26|6719.78|6599.78|10
1656077280000|2022-06-24 13:28:00|6720.17|6600.17|6720.43|6600.43|6720.68|6600.68|6720.17|6600.17|10
1656077290000|2022-06-24 13:28:10|6720.15|6600.15|6720.01|6600.01|6720.21|6600.21|6719.81|6599.81|10
1656077300000|2022-06-24 13:28:20|6720.14|6600.14|6719.19|6599.19|6720.14|6600.14|6719.19|6599.19|7
1656077310000|2022-06-24 13:28:30|6719.31|6599.31|6718.91|6598.91|6719.48|6599.48|6718.91|6598.91|10
1656077320000|2022-06-24 13:28:40|6719.17|6599.17|6718.34|6598.34|6719.55|6599.55|6718.34|6598.34|10
1656077330000|2022-06-24 13:28:50|6718.36|6598.36|6716.93|6596.93|6718.36|6598.36|6716.84|6596.84|9
1656077340000|2022-06-24 13:29:00|6716.86|6596.86|6716.06|6596.06|6716.86|6596.86|6716.06|6596.06|9
1656077350000|2022-06-24 13:29:10|6716|6596|6715.99|6595.99|6716|6596|6715.41|6595.41|10
1656077360000|2022-06-24 13:29:20|6716.01|6596.01|6715.98|6595.98|6716.08|6596.08|6715.96|6595.96|8
1656077370000|2022-06-24 13:29:30|6715.93|6595.93|6716.49|6596.49|6716.49|6596.49|6715.81|6595.81|10
1656077380000|2022-06-24 13:29:40|6716.85|6596.85|6715.67|6595.67|6716.85|6596.85|6715.67|6595.67|10
1656077390000|2022-06-24 13:29:50|6715.48|6595.48|6716.28|6596.28|6716.28|6596.28|6715.2|6595.2|10
1656077400000|2022-06-24 13:30:00|6716.29|6596.29|6716.96|6596.96|6716.96|6596.96|6716.29|6596.29|10
1656077410000|2022-06-24 13:30:10|6717.63|6597.63|6718.35|6598.35|6718.35|6598.35|6716.98|6596.98|10
1656077420000|2022-06-24 13:30:20|6718.44|6598.44|6720.87|6600.87|6720.94|6600.94|6718.44|6598.44|10
1656077430000|2022-06-24 13:30:30|6721.14|6601.14|6712.55|6592.55|6721.14|6601.14|6712.55|6592.55|10
1656077440000|2022-06-24 13:30:40|6711.84|6591.84|6710.49|6590.49|6711.84|6591.84|6710.38|6590.38|10
1656077450000|2022-06-24 13:30:50|6710.67|6590.67|6708|6588|6710.67|6590.67|6708|6588|10
1656077460000|2022-06-24 13:31:00|6708.03|6588.03|6707.52|6587.52|6708.56|6588.56|6707.52|6587.52|9
1656077470000|2022-06-24 13:31:10|6707.55|6587.55|6706.46|6586.46|6707.55|6587.55|6705.64|6585.64|10
1656077480000|2022-06-24 13:31:20|6706.02|6586.02|6704.12|6584.12|6706.02|6586.02|6704.12|6584.12|8
1656077490000|2022-06-24 13:31:30|6704.16|6584.16|6705.73|6585.73|6705.73|6585.73|6704.15|6584.15|10
1656077500000|2022-06-24 13:31:40|6705.82|6585.82|6710.17|6590.17|6710.17|6590.17|6705.82|6585.82|9
1656077510000|2022-06-24 13:31:50|6710.39|6590.39|6713.82|6593.82|6713.82|6593.82|6710.39|6590.39|10
1656077520000|2022-06-24 13:32:00|6713.35|6593.35|6716.73|6596.73|6716.73|6596.73|6713.35|6593.35|10
1656077530000|2022-06-24 13:32:10|6716.76|6596.76|6720.38|6600.38|6720.38|6600.38|6716.76|6596.76|10
1656077540000|2022-06-24 13:32:20|6721.07|6601.07|6724.29|6604.29|6724.29|6604.29|6721.07|6601.07|10
1656077550000|2022-06-24 13:32:30|6724.31|6604.31|6725.48|6605.48|6725.78|6605.78|6724.31|6604.31|10
1656077560000|2022-06-24 13:32:40|6725.21|6605.21|6728.75|6608.75|6728.75|6608.75|6725.21|6605.21|10
1656077570000|2022-06-24 13:32:50|6729.37|6609.37|6730.8|6610.8|6731.34|6611.34|6729.37|6609.37|9
1656077580000|2022-06-24 13:33:00|6731.57|6611.57|6734.12|6614.12|6734.12|6614.12|6731.57|6611.57|10
1656077590000|2022-06-24 13:33:10|6733.76|6613.76|6733.54|6613.54|6734.55|6614.55|6733.54|6613.54|9
1656077600000|2022-06-24 13:33:20|6733.21|6613.21|6730.87|6610.87|6733.21|6613.21|6730.67|6610.67|10
1656077610000|2022-06-24 13:33:30|6730.35|6610.35|6729.37|6609.37|6730.35|6610.35|6729.37|6609.37|10
1656077620000|2022-06-24 13:33:40|6729.44|6609.44|6730.09|6610.09|6730.09|6610.09|6728.86|6608.86|10
1656077630000|2022-06-24 13:33:50|6730.26|6610.26|6728.69|6608.69|6730.26|6610.26|6728.69|6608.69|10
1656077640000|2022-06-24 13:34:00|6729.02|6609.02|6727.72|6607.72|6729.46|6609.46|6727.72|6607.72|10
1656077650000|2022-06-24 13:34:10|6727.68|6607.68|6726.18|6606.18|6727.68|6607.68|6726.18|6606.18|10
1656077660000|2022-06-24 13:34:20|6725.28|6605.28|6723.71|6603.71|6725.28|6605.28|6723.71|6603.71|10
1656077670000|2022-06-24 13:34:30|6723.84|6603.84|6723.48|6603.48|6723.84|6603.84|6723.07|6603.07|10
1656077680000|2022-06-24 13:34:40|6723.35|6603.35|6724.56|6604.56|6724.56|6604.56|6723.35|6603.35|10
1656077690000|2022-06-24 13:34:50|6724.67|6604.67|6724.31|6604.31|6725.04|6605.04|6724.31|6604.31|9
1656077700000|2022-06-24 13:35:00|6723.86|6603.86|6724.94|6604.94|6724.94|6604.94|6723.86|6603.86|10
1656077710000|2022-06-24 13:35:10|6725.13|6605.13|6724.44|6604.44|6725.13|6605.13|6724.44|6604.44|10
1656077720000|2022-06-24 13:35:20|6724.05|6604.05|6724.13|6604.13|6724.13|6604.13|6723.53|6603.53|10
1656077730000|2022-06-24 13:35:30|6724.17|6604.17|6724.94|6604.94|6725.08|6605.08|6724.07|6604.07|10
1656077740000|2022-06-24 13:35:40|6725.18|6605.18|6726.12|6606.12|6726.12|6606.12|6725.18|6605.18|9
1656077750000|2022-06-24 13:35:50|6726.08|6606.08|6727|6607|6727|6607|6726|6606|8
1656077760000|2022-06-24 13:36:00|6727.04|6607.04|6725.98|6605.98|6727.51|6607.51|6725.98|6605.98|9
1656077770000|2022-06-24 13:36:10|6725.9|6605.9|6726.08|6606.08|6726.5|6606.5|6725.67|6605.67|9
1656077780000|2022-06-24 13:36:20|6726.42|6606.42|6726.4|6606.4|6726.42|6606.42|6725.96|6605.96|9
1656077790000|2022-06-24 13:36:30|6726.53|6606.53|6725.83|6605.83|6726.53|6606.53|6725.3|6605.3|10
1656077800000|2022-06-24 13:36:40|6725.81|6605.81|6726.48|6606.48|6726.48|6606.48|6725.66|6605.66|9
1656077810000|2022-06-24 13:36:50|6726.4|6606.4|6725.25|6605.25|6726.41|6606.41|6725.25|6605.25|9
1656077820000|2022-06-24 13:37:00|6725.81|6605.81|6725.8|6605.8|6725.82|6605.82|6725.63|6605.63|9
1656077830000|2022-06-24 13:37:10|6725.77|6605.77|6726.35|6606.35|6726.35|6606.35|6725.68|6605.68|9
1656077840000|2022-06-24 13:37:20|6726.3|6606.3|6726.52|6606.52|6726.72|6606.72|6726.22|6606.22|10
1656077850000|2022-06-24 13:37:30|6726.44|6606.44|6726.42|6606.42|6726.44|6606.44|6725.87|6605.87|10
1656077860000|2022-06-24 13:37:40|6726.5|6606.5|6726.75|6606.75|6726.75|6606.75|6725.94|6605.94|10
1656077870000|2022-06-24 13:37:50|6726.89|6606.89|6727.41|6607.41|6727.41|6607.41|6726.79|6606.79|10
1656077880000|2022-06-24 13:38:00|6727.12|6607.12|6726.17|6606.17|6727.21|6607.21|6726.17|6606.17|10
1656077890000|2022-06-24 13:38:10|6725.91|6605.91|6723.36|6603.36|6725.91|6605.91|6723.36|6603.36|10
1656077900000|2022-06-24 13:38:20|6723.52|6603.52|6722.03|6602.03|6723.75|6603.75|6722.03|6602.03|10
1656077910000|2022-06-24 13:38:30|6721.73|6601.73|6718.21|6598.21|6721.73|6601.73|6718.21|6598.21|10
1656077920000|2022-06-24 13:38:40|6718.03|6598.03|6720.85|6600.85|6720.85|6600.85|6717.74|6597.74|10
1656077930000|2022-06-24 13:38:50|6721.03|6601.03|6722.16|6602.16|6722.16|6602.16|6720.55|6600.55|9
1656077940000|2022-06-24 13:39:00|6722.01|6602.01|6721.87|6601.87|6722.38|6602.38|6721.53|6601.53|10
1656077950000|2022-06-24 13:39:10|6721.88|6601.88|6724.36|6604.36|6724.36|6604.36|6721.88|6601.88|10
1656077960000|2022-06-24 13:39:20|6724.17|6604.17|6724.61|6604.61|6724.94|6604.94|6724.17|6604.17|9
1656077970000|2022-06-24 13:39:30|6724.77|6604.77|6723.47|6603.47|6724.77|6604.77|6723.1|6603.1|10
1656077980000|2022-06-24 13:39:40|6723.53|6603.53|6722.5|6602.5|6723.88|6603.88|6722.5|6602.5|10
1656077990000|2022-06-24 13:39:50|6722.24|6602.24|6719.18|6599.18|6722.24|6602.24|6718.79|6598.79|10
1656078000000|2022-06-24 13:40:00|6719.17|6599.17|6716.36|6596.36|6719.17|6599.17|6716.36|6596.36|10
1656078010000|2022-06-24 13:40:10|6715.66|6595.66|6713.03|6593.03|6715.66|6595.66|6713.03|6593.03|9
1656078020000|2022-06-24 13:40:20|6713.43|6593.43|6711.86|6591.86|6713.43|6593.43|6711.86|6591.86|10
1656078030000|2022-06-24 13:40:30|6711.83|6591.83|6711.7|6591.7|6711.83|6591.83|6711.09|6591.09|10
1656078040000|2022-06-24 13:40:40|6711.48|6591.48|6713.19|6593.19|6713.19|6593.19|6711.31|6591.31|10
1656078050000|2022-06-24 13:40:50|6714.39|6594.39|6715.41|6595.41|6715.41|6595.41|6714.25|6594.25|10
1656078060000|2022-06-24 13:41:00|6715.36|6595.36|6716.65|6596.65|6717.08|6597.08|6715.36|6595.36|10
1656078070000|2022-06-24 13:41:10|6716.62|6596.62|6717.46|6597.46|6717.46|6597.46|6716.62|6596.62|9
1656078080000|2022-06-24 13:41:20|6717.57|6597.57|6718.85|6598.85|6718.85|6598.85|6717.57|6597.57|10
1656078090000|2022-06-24 13:41:30|6718.44|6598.44|6718.98|6598.98|6719|6599|6718.37|6598.37|8
1656078100000|2022-06-24 13:41:40|6718.96|6598.96|6718.75|6598.75|6719.24|6599.24|6718.75|6598.75|9
1656078110000|2022-06-24 13:41:50|6719.73|6599.73|6718.9|6598.9|6719.73|6599.73|6718.2|6598.2|10
1656078120000|2022-06-24 13:42:00|6719.52|6599.52|6720.5|6600.5|6720.88|6600.88|6719.52|6599.52|10
1656078130000|2022-06-24 13:42:10|6720.25|6600.25|6720.51|6600.51|6720.59|6600.59|6719.91|6599.91|9
1656078140000|2022-06-24 13:42:20|6720.02|6600.02|6717.34|6597.34|6720.02|6600.02|6717.34|6597.34|10
1656078150000|2022-06-24 13:42:30|6716.57|6596.57|6713.37|6593.37|6716.57|6596.57|6713.37|6593.37|10
1656078160000|2022-06-24 13:42:40|6713.66|6593.66|6714.89|6594.89|6714.89|6594.89|6713.66|6593.66|9
1656078170000|2022-06-24 13:42:50|6714.88|6594.88|6714.81|6594.81|6715.05|6595.05|6714.53|6594.53|10
1656078180000|2022-06-24 13:43:00|6714.82|6594.82|6715.27|6595.27|6715.43|6595.43|6714.69|6594.69|10
1656078190000|2022-06-24 13:43:10|6715.41|6595.41|6715.38|6595.38|6715.41|6595.41|6715.2|6595.2|9
1656078200000|2022-06-24 13:43:20|6715.35|6595.35|6715.59|6595.59|6715.78|6595.78|6715.26|6595.26|10
1656078210000|2022-06-24 13:43:30|6715.91|6595.91|6715.87|6595.87|6715.99|6595.99|6715.87|6595.87|10
1656078220000|2022-06-24 13:43:40|6715.78|6595.78|6715.89|6595.89|6716.24|6596.24|6715.5|6595.5|9
1656078230000|2022-06-24 13:43:50|6715.87|6595.87|6714.61|6594.61|6715.87|6595.87|6714.61|6594.61|9
1656078240000|2022-06-24 13:44:00|6714.54|6594.54|6714.43|6594.43|6715.05|6595.05|6714.22|6594.22|10
1656078250000|2022-06-24 13:44:10|6715.5|6595.5|6714.11|6594.11|6715.59|6595.59|6714.06|6594.06|10
1656078260000|2022-06-24 13:44:20|6714.55|6594.55|6717.03|6597.03|6717.03|6597.03|6714.47|6594.47|10
1656078270000|2022-06-24 13:44:30|6717.23|6597.23|6715.68|6595.68|6717.23|6597.23|6715.61|6595.61|10
1656078280000|2022-06-24 13:44:40|6714.72|6594.72|6713.78|6593.78|6714.72|6594.72|6713.78|6593.78|10
1656078290000|2022-06-24 13:44:50|6713.77|6593.77|6712.83|6592.83|6713.77|6593.77|6712.69|6592.69|10
1656078300000|2022-06-24 13:45:00|6712.73|6592.73|6713.94|6593.94|6713.94|6593.94|6712.73|6592.73|10
1656078310000|2022-06-24 13:45:10|6714.37|6594.37|6714.18|6594.18|6714.37|6594.37|6713.81|6593.81|10
1656078320000|2022-06-24 13:45:20|6713.93|6593.93|6713.38|6593.38|6713.99|6593.99|6713.32|6593.32|10
1656078330000|2022-06-24 13:45:30|6713.3|6593.3|6713.44|6593.44|6713.79|6593.79|6713.19|6593.19|10
1656078340000|2022-06-24 13:45:40|6713.39|6593.39|6713.9|6593.9|6714.04|6594.04|6713.24|6593.24|10
1656078350000|2022-06-24 13:45:50|6713.95|6593.95|6712.42|6592.42|6713.95|6593.95|6712.42|6592.42|10
1656078360000|2022-06-24 13:46:00|6712.23|6592.23|6710.39|6590.39|6712.28|6592.28|6710.39|6590.39|10
1656078370000|2022-06-24 13:46:10|6710.01|6590.01|6707.94|6587.94|6710.01|6590.01|6707.94|6587.94|10
1656078380000|2022-06-24 13:46:20|6708.16|6588.16|6708.48|6588.48|6709.05|6589.05|6708.16|6588.16|10
1656078390000|2022-06-24 13:46:30|6708.58|6588.58|6709.13|6589.13|6709.29|6589.29|6708.58|6588.58|10
1656078400000|2022-06-24 13:46:40|6709.18|6589.18|6708.03|6588.03|6709.18|6589.18|6708.03|6588.03|10
1656078410000|2022-06-24 13:46:50|6707.73|6587.73|6706.78|6586.78|6707.73|6587.73|6706.78|6586.78|10
1656078420000|2022-06-24 13:47:00|6706.96|6586.96|6708.11|6588.11|6708.11|6588.11|6706.96|6586.96|10
1656078430000|2022-06-24 13:47:10|6708.17|6588.17|6707.6|6587.6|6708.17|6588.17|6707.48|6587.48|9
1656078440000|2022-06-24 13:47:20|6707.62|6587.62|6706.73|6586.73|6707.69|6587.69|6706.73|6586.73|10
1656078450000|2022-06-24 13:47:30|6706.77|6586.77|6704.45|6584.45|6706.77|6586.77|6704.42|6584.42|10
1656078460000|2022-06-24 13:47:40|6704.69|6584.69|6702.79|6582.79|6704.69|6584.69|6702.79|6582.79|9
1656078470000|2022-06-24 13:47:50|6702.71|6582.71|6702.65|6582.65|6703.1|6583.1|6702.65|6582.65|10
1656078480000|2022-06-24 13:48:00|6702.84|6582.84|6702.8|6582.8|6702.99|6582.99|6702.8|6582.8|10
1656078490000|2022-06-24 13:48:10|6702.88|6582.88|6702.8|6582.8|6703.05|6583.05|6702.52|6582.52|10
1656078500000|2022-06-24 13:48:20|6703.07|6583.07|6703.45|6583.45|6703.92|6583.92|6703.07|6583.07|10
1656078510000|2022-06-24 13:48:30|6704.09|6584.09|6705.19|6585.19|6705.21|6585.21|6703.94|6583.94|10
1656078520000|2022-06-24 13:48:40|6705.22|6585.22|6704.69|6584.69|6705.26|6585.26|6704.48|6584.48|10
1656078530000|2022-06-24 13:48:50|6704.61|6584.61|6704.3|6584.3|6704.69|6584.69|6704.17|6584.17|10
1656078540000|2022-06-24 13:49:00|6704.06|6584.06|6705.76|6585.76|6705.76|6585.76|6704.06|6584.06|10
1656078550000|2022-06-24 13:49:10|6705.98|6585.98|6706.46|6586.46|6706.69|6586.69|6705.98|6585.98|10
1656078560000|2022-06-24 13:49:20|6706.52|6586.52|6708.63|6588.63|6708.63|6588.63|6706.52|6586.52|9
1656078570000|2022-06-24 13:49:30|6708.65|6588.65|6709.07|6589.07|6709.07|6589.07|6708.5|6588.5|10
1656078580000|2022-06-24 13:49:40|6709.3|6589.3|6709.5|6589.5|6709.67|6589.67|6709.2|6589.2|10
1656078590000|2022-06-24 13:49:50|6709.49|6589.49|6709.67|6589.67|6709.96|6589.96|6709.34|6589.34|10
1656078600000|2022-06-24 13:50:00|6709.62|6589.62|6708.78|6588.78|6709.63|6589.63|6708.63|6588.63|10
1656078610000|2022-06-24 13:50:10|6708.8|6588.8|6708.74|6588.74|6709.49|6589.49|6708.74|6588.74|10
1656078620000|2022-06-24 13:50:20|6708.91|6588.91|6709.11|6589.11|6709.18|6589.18|6708.86|6588.86|10
1656078630000|2022-06-24 13:50:30|6709.05|6589.05|6709.32|6589.32|6709.4|6589.4|6709.02|6589.02|9
1656078640000|2022-06-24 13:50:40|6709.4|6589.4|6708.74|6588.74|6709.42|6589.42|6708.64|6588.64|10
1656078650000|2022-06-24 13:50:50|6708.8|6588.8|6708.74|6588.74|6708.91|6588.91|6708.62|6588.62|9
1656078660000|2022-06-24 13:51:00|6708.82|6588.82|6708.67|6588.67|6709.01|6589.01|6708.36|6588.36|10
1656078670000|2022-06-24 13:51:10|6708.16|6588.16|6706.63|6586.63|6708.16|6588.16|6706.63|6586.63|10
1656078680000|2022-06-24 13:51:20|6706.85|6586.85|6706.72|6586.72|6706.99|6586.99|6706.61|6586.61|10
1656078690000|2022-06-24 13:51:30|6706.61|6586.61|6707.13|6587.13|6707.18|6587.18|6706.23|6586.23|10
1656078700000|2022-06-24 13:51:40|6707.11|6587.11|6706.75|6586.75|6707.31|6587.31|6706.75|6586.75|10
1656078710000|2022-06-24 13:51:50|6706.73|6586.73|6706.58|6586.58|6706.8|6586.8|6706.47|6586.47|10
1656078720000|2022-06-24 13:52:00|6706.61|6586.61|6709.21|6589.21|6709.21|6589.21|6706.5|6586.5|10
1656078730000|2022-06-24 13:52:10|6709.32|6589.32|6709.18|6589.18|6709.41|6589.41|6709.12|6589.12|9
1656078740000|2022-06-24 13:52:20|6709.51|6589.51|6710.1|6590.1|6710.2|6590.2|6709.47|6589.47|10
1656078750000|2022-06-24 13:52:30|6710.05|6590.05|6709.91|6589.91|6710.05|6590.05|6709.51|6589.51|9
1656078760000|2022-06-24 13:52:40|6710.21|6590.21|6710.54|6590.54|6710.54|6590.54|6710.11|6590.11|10
1656078770000|2022-06-24 13:52:50|6710.57|6590.57|6711.46|6591.46|6711.61|6591.61|6710.39|6590.39|10
1656078780000|2022-06-24 13:53:00|6711.93|6591.93|6712.38|6592.38|6712.49|6592.49|6711.91|6591.91|10
1656078790000|2022-06-24 13:53:10|6712.55|6592.55|6713.22|6593.22|6713.42|6593.42|6712.39|6592.39|10
1656078800000|2022-06-24 13:53:20|6713.29|6593.29|6715.23|6595.23|6715.23|6595.23|6713.29|6593.29|10
1656078810000|2022-06-24 13:53:30|6715.43|6595.43|6716.04|6596.04|6716.45|6596.45|6714.77|6594.77|10
1656078820000|2022-06-24 13:53:40|6716.18|6596.18|6717.41|6597.41|6717.41|6597.41|6716.17|6596.17|10
1656078830000|2022-06-24 13:53:50|6717.48|6597.48|6718.1|6598.1|6718.22|6598.22|6717.48|6597.48|9
1656078840000|2022-06-24 13:54:00|6717.86|6597.86|6718.04|6598.04|6718.31|6598.31|6717.82|6597.82|10
1656078850000|2022-06-24 13:54:10|6718.36|6598.36|6718.49|6598.49|6718.56|6598.56|6718.03|6598.03|10
1656078860000|2022-06-24 13:54:20|6718.4|6598.4|6719.37|6599.37|6720.49|6600.49|6718.05|6598.05|10
1656078870000|2022-06-24 13:54:30|6720.94|6600.94|6724.6|6604.6|6724.66|6604.66|6719.91|6599.91|10
1656078880000|2022-06-24 13:54:40|6726.56|6606.56|6727.37|6607.37|6727.78|6607.78|6726.56|6606.56|10
1656078890000|2022-06-24 13:54:50|6727.56|6607.56|6729.38|6609.38|6729.38|6609.38|6727.56|6607.56|10
1656078900000|2022-06-24 13:55:00|6729.05|6609.05|6729.01|6609.01|6729.25|6609.25|6729.01|6609.01|10
1656078910000|2022-06-24 13:55:10|6728.98|6608.98|6728.98|6608.98|6729.4|6609.4|6728.92|6608.92|10
1656078920000|2022-06-24 13:55:20|6729.1|6609.1|6727.21|6607.21|6729.1|6609.1|6727.21|6607.21|8
1656078930000|2022-06-24 13:55:30|6727.24|6607.24|6725.86|6605.86|6727.31|6607.31|6725.86|6605.86|9
1656078940000|2022-06-24 13:55:40|6725.62|6605.62|6723.31|6603.31|6725.83|6605.83|6723.31|6603.31|10
1656078950000|2022-06-24 13:55:50|6723.8|6603.8|6723.01|6603.01|6723.8|6603.8|6722.62|6602.62|10
1656078960000|2022-06-24 13:56:00|6722.47|6602.47|6722.04|6602.04|6722.6|6602.6|6722.04|6602.04|7
1656078970000|2022-06-24 13:56:10|6721.88|6601.88|6719.53|6599.53|6721.88|6601.88|6719.53|6599.53|9
1656078980000|2022-06-24 13:56:20|6719.32|6599.32|6714.65|6594.65|6719.32|6599.32|6714.61|6594.61|10
1656078990000|2022-06-24 13:56:30|6713.76|6593.76|6707.61|6587.61|6713.76|6593.76|6707.61|6587.61|10
1656079000000|2022-06-24 13:56:40|6705.47|6585.47|6703.23|6583.23|6705.47|6585.47|6703.23|6583.23|10
1656079010000|2022-06-24 13:56:50|6703.21|6583.21|6703.1|6583.1|6703.21|6583.21|6702.14|6582.14|10
1656079020000|2022-06-24 13:57:00|6703.3|6583.3|6703.24|6583.24|6704.03|6584.03|6703.14|6583.14|10
1656079030000|2022-06-24 13:57:10|6703.36|6583.36|6702.28|6582.28|6703.36|6583.36|6702.28|6582.28|10
1656079040000|2022-06-24 13:57:20|6702.04|6582.04|6703.42|6583.42|6703.42|6583.42|6701.88|6581.88|10
1656079050000|2022-06-24 13:57:30|6703.55|6583.55|6704.06|6584.06|6704.23|6584.23|6703.45|6583.45|10
1656079060000|2022-06-24 13:57:40|6703.97|6583.97|6704.18|6584.18|6704.49|6584.49|6703.97|6583.97|9
1656079070000|2022-06-24 13:57:50|6704.25|6584.25|6703.44|6583.44|6704.36|6584.36|6703.44|6583.44|10
1656079080000|2022-06-24 13:58:00|6703.46|6583.46|6702.86|6582.86|6703.47|6583.47|6702.72|6582.72|10
1656079090000|2022-06-24 13:58:10|6702.75|6582.75|6702.07|6582.07|6702.76|6582.76|6702.07|6582.07|10
1656079100000|2022-06-24 13:58:20|6702.19|6582.19|6702.21|6582.21|6702.78|6582.78|6702.19|6582.19|10
1656079110000|2022-06-24 13:58:30|6701.97|6581.97|6698.93|6578.93|6701.97|6581.97|6698.93|6578.93|10
1656079120000|2022-06-24 13:58:40|6698.48|6578.48|6692.47|6572.47|6698.48|6578.48|6692.47|6572.47|10
1656079130000|2022-06-24 13:58:50|6690.43|6570.43|6687.18|6567.18|6690.43|6570.43|6686.98|6566.98|10
1656079140000|2022-06-24 13:59:00|6687.6|6567.6|6688.01|6568.01|6688.25|6568.25|6687.51|6567.51|10
1656079150000|2022-06-24 13:59:10|6687.96|6567.96|6686.51|6566.51|6687.96|6567.96|6686.51|6566.51|10
1656079160000|2022-06-24 13:59:20|6685.91|6565.91|6684.56|6564.56|6685.91|6565.91|6684.56|6564.56|10
1656079170000|2022-06-24 13:59:30|6683.95|6563.95|6681.86|6561.86|6684.35|6564.35|6681.86|6561.86|9
1656079180000|2022-06-24 13:59:40|6681.65|6561.65|6681.59|6561.59|6681.65|6561.65|6680.87|6560.87|10
1656079190000|2022-06-24 13:59:50|6681.65|6561.65|6678.28|6558.28|6681.65|6561.65|6678.28|6558.28|10
1656079200000|2022-06-24 14:00:00|6677.22|6557.22|6676.99|6556.99|6677.22|6557.22|6675.76|6555.76|10
1656079210000|2022-06-24 14:00:10|6678.1|6558.1|6686.35|6566.35|6686.35|6566.35|6678.1|6558.1|10
1656079220000|2022-06-24 14:00:20|6687.7|6567.7|6689.33|6569.33|6690.44|6570.44|6687.7|6567.7|10
1656079230000|2022-06-24 14:00:30|6689.14|6569.14|6689.95|6569.95|6689.95|6569.95|6688.96|6568.96|10
1656079240000|2022-06-24 14:00:40|6689.89|6569.89|6688.74|6568.74|6689.95|6569.95|6688.74|6568.74|10
1656079250000|2022-06-24 14:00:50|6689.34|6569.34|6691.48|6571.48|6691.48|6571.48|6689.34|6569.34|10
1656079260000|2022-06-24 14:01:00|6691.36|6571.36|6690.86|6570.86|6691.6|6571.6|6690.86|6570.86|10
1656079270000|2022-06-24 14:01:10|6691.21|6571.21|6692.19|6572.19|6692.19|6572.19|6690.65|6570.65|10
1656079280000|2022-06-24 14:01:20|6692.42|6572.42|6694.16|6574.16|6694.16|6574.16|6692.42|6572.42|9
1656079290000|2022-06-24 14:01:30|6695.09|6575.09|6696.73|6576.73|6697.14|6577.14|6695.09|6575.09|10
1656079300000|2022-06-24 14:01:40|6696.63|6576.63|6695.88|6575.88|6697.19|6577.19|6695.88|6575.88|9
1656079310000|2022-06-24 14:01:50|6695.79|6575.79|6692.45|6572.45|6695.79|6575.79|6692.45|6572.45|10
1656079320000|2022-06-24 14:02:00|6692.46|6572.46|6690.77|6570.77|6692.46|6572.46|6690.77|6570.77|10
1656079330000|2022-06-24 14:02:10|6690.91|6570.91|6691.69|6571.69|6691.69|6571.69|6690.25|6570.25|10
1656079340000|2022-06-24 14:02:20|6691.67|6571.67|6693.68|6573.68|6693.68|6573.68|6691.67|6571.67|10
1656079350000|2022-06-24 14:02:30|6694.23|6574.23|6704.51|6584.51|6704.51|6584.51|6694.23|6574.23|10
1656079360000|2022-06-24 14:02:40|6705.74|6585.74|6707.72|6587.72|6707.72|6587.72|6704.7|6584.7|10
1656079370000|2022-06-24 14:02:50|6708.58|6588.58|6706.63|6586.63|6709.51|6589.51|6706.63|6586.63|10
1656079380000|2022-06-24 14:03:00|6706.1|6586.1|6707|6587|6707|6587|6706.01|6586.01|9
1656079390000|2022-06-24 14:03:10|6706.82|6586.82|6711.91|6591.91|6711.91|6591.91|6706.82|6586.82|10
1656079400000|2022-06-24 14:03:20|6712.29|6592.29|6715.13|6595.13|6715.13|6595.13|6712.29|6592.29|10
1656079410000|2022-06-24 14:03:30|6715.23|6595.23|6716.65|6596.65|6716.96|6596.96|6715.23|6595.23|10
1656079420000|2022-06-24 14:03:40|6716.72|6596.72|6717.66|6597.66|6717.66|6597.66|6716.46|6596.46|10
1656079430000|2022-06-24 14:03:50|6717.85|6597.85|6717.71|6597.71|6717.99|6597.99|6717.41|6597.41|9
1656079440000|2022-06-24 14:04:00|6717.8|6597.8|6717.56|6597.56|6717.8|6597.8|6717.53|6597.53|10
1656079450000|2022-06-24 14:04:10|6717.12|6597.12|6714.39|6594.39|6717.24|6597.24|6714.39|6594.39|10
1656079460000|2022-06-24 14:04:20|6714.31|6594.31|6713.07|6593.07|6714.31|6594.31|6712.8|6592.8|10
1656079470000|2022-06-24 14:04:30|6712.33|6592.33|6711|6591|6712.78|6592.78|6711|6591|10
1656079480000|2022-06-24 14:04:40|6711.14|6591.14|6711.54|6591.54|6712.11|6592.11|6711.14|6591.14|10
1656079490000|2022-06-24 14:04:50|6711.97|6591.97|6711.82|6591.82|6711.97|6591.97|6711.21|6591.21|10
1656079500000|2022-06-24 14:05:00|6711.86|6591.86|6711.12|6591.12|6712.63|6592.63|6711.12|6591.12|10
1656079510000|2022-06-24 14:05:10|6711.37|6591.37|6711|6591|6711.47|6591.47|6711|6591|10
1656079520000|2022-06-24 14:05:20|6711.29|6591.29|6711.62|6591.62|6712.29|6592.29|6711.17|6591.17|10
1656079530000|2022-06-24 14:05:30|6711.74|6591.74|6713.8|6593.8|6713.8|6593.8|6711.74|6591.74|9
1656079540000|2022-06-24 14:05:40|6713.77|6593.77|6713.99|6593.99|6714.4|6594.4|6713.77|6593.77|10
1656079550000|2022-06-24 14:05:50|6714.04|6594.04|6714.05|6594.05|6714.37|6594.37|6714.03|6594.03|10
1656079560000|2022-06-24 14:06:00|6714.41|6594.41|6714.72|6594.72|6715.01|6595.01|6714.18|6594.18|10
1656079570000|2022-06-24 14:06:10|6714.9|6594.9|6714.88|6594.88|6714.94|6594.94|6714.48|6594.48|10
1656079580000|2022-06-24 14:06:20|6714.92|6594.92|6716.17|6596.17|6716.26|6596.26|6714.91|6594.91|10
1656079590000|2022-06-24 14:06:30|6716.09|6596.09|6715.73|6595.73|6716.2|6596.2|6715.5|6595.5|10
1656079600000|2022-06-24 14:06:40|6715.59|6595.59|6714.63|6594.63|6715.59|6595.59|6714.63|6594.63|9
1656079610000|2022-06-24 14:06:50|6714.89|6594.89|6714.28|6594.28|6715.05|6595.05|6714.28|6594.28|10
1656079620000|2022-06-24 14:07:00|6714.21|6594.21|6713.59|6593.59|6714.67|6594.67|6713.59|6593.59|10
1656079630000|2022-06-24 14:07:10|6713.69|6593.69|6714.22|6594.22|6714.74|6594.74|6713.69|6593.69|10
1656079640000|2022-06-24 14:07:20|6714.2|6594.2|6713.76|6593.76|6714.29|6594.29|6713.73|6593.73|9
1656079650000|2022-06-24 14:07:30|6713.79|6593.79|6711.67|6591.67|6713.79|6593.79|6711.67|6591.67|9
1656079660000|2022-06-24 14:07:40|6711.43|6591.43|6710.25|6590.25|6711.43|6591.43|6710.25|6590.25|10
1656079670000|2022-06-24 14:07:50|6710.23|6590.23|6709.45|6589.45|6710.23|6590.23|6709.44|6589.44|9
1656079680000|2022-06-24 14:08:00|6709.84|6589.84|6708.9|6588.9|6710.07|6590.07|6708.9|6588.9|10
1656079690000|2022-06-24 14:08:10|6708.66|6588.66|6706.79|6586.79|6708.66|6588.66|6706.79|6586.79|10
1656079700000|2022-06-24 14:08:20|6706.65|6586.65|6704.75|6584.75|6706.65|6586.65|6704.53|6584.53|10
1656079710000|2022-06-24 14:08:30|6705.43|6585.43|6701.26|6581.26|6705.43|6585.43|6701.26|6581.26|10
1656079720000|2022-06-24 14:08:40|6701.56|6581.56|6700.93|6580.93|6701.56|6581.56|6700.09|6580.09|10
1656079730000|2022-06-24 14:08:50|6701.31|6581.31|6703.81|6583.81|6703.81|6583.81|6701.31|6581.31|10
1656079740000|2022-06-24 14:09:00|6703.82|6583.82|6707.09|6587.09|6707.09|6587.09|6703.82|6583.82|10
1656079750000|2022-06-24 14:09:10|6707.15|6587.15|6708.08|6588.08|6708.08|6588.08|6707.15|6587.15|9
1656079760000|2022-06-24 14:09:20|6708.04|6588.04|6708.98|6588.98|6709.13|6589.13|6708.04|6588.04|10
1656079770000|2022-06-24 14:09:30|6709.01|6589.01|6707.86|6587.86|6709.01|6589.01|6707.67|6587.67|9
1656079780000|2022-06-24 14:09:40|6708.06|6588.06|6707.56|6587.56|6708.06|6588.06|6707.28|6587.28|10
1656079790000|2022-06-24 14:09:50|6707.67|6587.67|6709.15|6589.15|6709.28|6589.28|6707.67|6587.67|10
1656079800000|2022-06-24 14:10:00|6709.24|6589.24|6709.74|6589.74|6709.74|6589.74|6709.24|6589.24|10
1656079810000|2022-06-24 14:10:10|6709.63|6589.63|6711.22|6591.22|6712|6592|6709.63|6589.63|10
1656079820000|2022-06-24 14:10:20|6711.02|6591.02|6711.05|6591.05|6711.46|6591.46|6710.93|6590.93|10
1656079830000|2022-06-24 14:10:30|6711.02|6591.02|6712.45|6592.45|6712.45|6592.45|6711.02|6591.02|10
1656079840000|2022-06-24 14:10:40|6712.91|6592.91|6713.33|6593.33|6713.57|6593.57|6712.61|6592.61|10
1656079850000|2022-06-24 14:10:50|6713.36|6593.36|6713.96|6593.96|6713.97|6593.97|6713.26|6593.26|10
1656079860000|2022-06-24 14:11:00|6714.1|6594.1|6713.64|6593.64|6714.1|6594.1|6713.58|6593.58|10
1656079870000|2022-06-24 14:11:10|6713.76|6593.76|6714.22|6594.22|6714.22|6594.22|6713.76|6593.76|10
1656079880000|2022-06-24 14:11:20|6714.14|6594.14|6710.6|6590.6|6714.17|6594.17|6710.49|6590.49|10
1656079890000|2022-06-24 14:11:30|6710.44|6590.44|6708.13|6588.13|6710.44|6590.44|6708.13|6588.13|9
1656079900000|2022-06-24 14:11:40|6707.65|6587.65|6706.36|6586.36|6707.72|6587.72|6706.36|6586.36|9
1656079910000|2022-06-24 14:11:50|6706.01|6586.01|6705.04|6585.04|6706.13|6586.13|6704.86|6584.86|10
1656079920000|2022-06-24 14:12:00|6704.84|6584.84|6704.58|6584.58|6704.86|6584.86|6704.17|6584.17|10
1656079930000|2022-06-24 14:12:10|6703.45|6583.45|6703.55|6583.55|6703.92|6583.92|6703.41|6583.41|10
1656079940000|2022-06-24 14:12:20|6703.74|6583.74|6703.87|6583.87|6703.95|6583.95|6703.68|6583.68|10
1656079950000|2022-06-24 14:12:30|6703.9|6583.9|6703.73|6583.73|6704.1|6584.1|6703.73|6583.73|10
1656079960000|2022-06-24 14:12:40|6703.06|6583.06|6704.6|6584.6|6704.6|6584.6|6703.06|6583.06|10
1656079970000|2022-06-24 14:12:50|6704.98|6584.98|6705.91|6585.91|6705.91|6585.91|6704.98|6584.98|10
1656079980000|2022-06-24 14:13:00|6706.02|6586.02|6706.27|6586.27|6706.41|6586.41|6705.6|6585.6|10
1656079990000|2022-06-24 14:13:10|6706.4|6586.4|6708.64|6588.64|6708.77|6588.77|6706.4|6586.4|9
1656080000000|2022-06-24 14:13:20|6708.83|6588.83|6708.82|6588.82|6708.83|6588.83|6708.21|6588.21|10
1656080010000|2022-06-24 14:13:30|6708.83|6588.83|6709.77|6589.77|6709.88|6589.88|6708.83|6588.83|9
1656080020000|2022-06-24 14:13:40|6709.64|6589.64|6710.06|6590.06|6710.06|6590.06|6709.57|6589.57|9
1656080030000|2022-06-24 14:13:50|6710.03|6590.03|6708.81|6588.81|6710.12|6590.12|6708.81|6588.81|9
1656080040000|2022-06-24 14:14:00|6709.05|6589.05|6707.22|6587.22|6709.05|6589.05|6707.22|6587.22|9
1656080050000|2022-06-24 14:14:10|6707.13|6587.13|6706.9|6586.9|6707.17|6587.17|6706.9|6586.9|10
1656080060000|2022-06-24 14:14:20|6706.98|6586.98|6705.95|6585.95|6706.98|6586.98|6705.95|6585.95|10
1656080070000|2022-06-24 14:14:30|6705.91|6585.91|6705.35|6585.35|6705.91|6585.91|6705.01|6585.01|10
1656080080000|2022-06-24 14:14:40|6705.18|6585.18|6704.9|6584.9|6705.47|6585.47|6704.77|6584.77|10
1656080090000|2022-06-24 14:14:50|6705.04|6585.04|6705.28|6585.28|6705.3|6585.3|6705.04|6585.04|9
1656080100000|2022-06-24 14:15:00|6705.24|6585.24|6705.2|6585.2|6705.62|6585.62|6705.2|6585.2|9
1656080110000|2022-06-24 14:15:10|6705.28|6585.28|6706.61|6586.61|6706.61|6586.61|6705.27|6585.27|10
1656080120000|2022-06-24 14:15:20|6706.49|6586.49|6706.74|6586.74|6706.93|6586.93|6706.35|6586.35|9
1656080130000|2022-06-24 14:15:30|6706.88|6586.88|6708.35|6588.35|6708.46|6588.46|6706.66|6586.66|10
1656080140000|2022-06-24 14:15:40|6708.38|6588.38|6709.42|6589.42|6709.69|6589.69|6708.38|6588.38|10
1656080150000|2022-06-24 14:15:50|6710.37|6590.37|6712.33|6592.33|6712.33|6592.33|6710.37|6590.37|10
1656080160000|2022-06-24 14:16:00|6712.48|6592.48|6714.75|6594.75|6715.06|6595.06|6712.4|6592.4|10
1656080170000|2022-06-24 14:16:10|6714.67|6594.67|6713.31|6593.31|6714.67|6594.67|6712.98|6592.98|10
1656080180000|2022-06-24 14:16:20|6713.1|6593.1|6713.68|6593.68|6713.68|6593.68|6713.1|6593.1|10
1656080190000|2022-06-24 14:16:30|6713.46|6593.46|6713.7|6593.7|6714.09|6594.09|6713.4|6593.4|9
1656080200000|2022-06-24 14:16:40|6713.82|6593.82|6713.73|6593.73|6714.1|6594.1|6713.67|6593.67|9
1656080210000|2022-06-24 14:16:50|6713.59|6593.59|6713.81|6593.81|6713.95|6593.95|6713.59|6593.59|10
1656080220000|2022-06-24 14:17:00|6713.52|6593.52|6713.47|6593.47|6713.69|6593.69|6713.32|6593.32|10
1656080230000|2022-06-24 14:17:10|6713.5|6593.5|6714.27|6594.27|6714.39|6594.39|6713.5|6593.5|10
1656080240000|2022-06-24 14:17:20|6714.46|6594.46|6713.66|6593.66|6714.46|6594.46|6713.66|6593.66|9
1656080250000|2022-06-24 14:17:30|6713.22|6593.22|6713.22|6593.22|6713.24|6593.24|6712.79|6592.79|9
1656080260000|2022-06-24 14:17:40|6713.25|6593.25|6712.92|6592.92|6713.47|6593.47|6712.82|6592.82|10
1656080270000|2022-06-24 14:17:50|6712.91|6592.91|6712.06|6592.06|6712.91|6592.91|6712|6592|10
1656080280000|2022-06-24 14:18:00|6712.1|6592.1|6712.09|6592.09|6712.69|6592.69|6712.07|6592.07|10
1656080290000|2022-06-24 14:18:10|6712.21|6592.21|6711.84|6591.84|6712.32|6592.32|6711.84|6591.84|10
1656080300000|2022-06-24 14:18:20|6711.98|6591.98|6711.5|6591.5|6712.04|6592.04|6711.5|6591.5|10
1656080310000|2022-06-24 14:18:30|6711.46|6591.46|6711.86|6591.86|6711.86|6591.86|6711.35|6591.35|10
1656080320000|2022-06-24 14:18:40|6712.05|6592.05|6711.58|6591.58|6712.15|6592.15|6711.51|6591.51|10
1656080330000|2022-06-24 14:18:50|6711.27|6591.27|6710.1|6590.1|6711.54|6591.54|6710.09|6590.09|9
1656080340000|2022-06-24 14:19:00|6710.14|6590.14|6709.08|6589.08|6710.14|6590.14|6709.08|6589.08|10
1656080350000|2022-06-24 14:19:10|6709.04|6589.04|6708.88|6588.88|6709.49|6589.49|6708.6|6588.6|10
1656080360000|2022-06-24 14:19:20|6709.3|6589.3|6707.69|6587.69|6709.3|6589.3|6707.36|6587.36|10
1656080370000|2022-06-24 14:19:30|6707.02|6587.02|6705.79|6585.79|6707.74|6587.74|6705.79|6585.79|10
1656080380000|2022-06-24 14:19:40|6705.86|6585.86|6705.72|6585.72|6706.02|6586.02|6705.58|6585.58|9
1656080390000|2022-06-24 14:19:50|6705.71|6585.71|6704.6|6584.6|6705.91|6585.91|6704.6|6584.6|10
1656080400000|2022-06-24 14:20:00|6704.35|6584.35|6704.38|6584.38|6704.74|6584.74|6704.33|6584.33|9
1656080410000|2022-06-24 14:20:10|6704.44|6584.44|6703.99|6583.99|6704.67|6584.67|6703.99|6583.99|10
1656080420000|2022-06-24 14:20:20|6703.85|6583.85|6701.2|6581.2|6703.85|6583.85|6701.2|6581.2|10
1656080430000|2022-06-24 14:20:30|6701.12|6581.12|6700.43|6580.43|6701.12|6581.12|6700.43|6580.43|10
1656080440000|2022-06-24 14:20:40|6700.29|6580.29|6700.08|6580.08|6700.5|6580.5|6700.08|6580.08|10
1656080450000|2022-06-24 14:20:50|6700.2|6580.2|6699.21|6579.21|6700.35|6580.35|6699.21|6579.21|10
1656080460000|2022-06-24 14:21:00|6699.31|6579.31|6697.56|6577.56|6699.4|6579.4|6697.56|6577.56|10
1656080470000|2022-06-24 14:21:10|6697.24|6577.24|6697.27|6577.27|6697.62|6577.62|6697.21|6577.21|10
1656080480000|2022-06-24 14:21:20|6697.04|6577.04|6696.16|6576.16|6697.06|6577.06|6696.16|6576.16|10
1656080490000|2022-06-24 14:21:30|6696.01|6576.01|6695.82|6575.82|6696.01|6576.01|6695.72|6575.72|8
1656080500000|2022-06-24 14:21:40|6695.79|6575.79|6695.92|6575.92|6696|6576|6695.45|6575.45|10
1656080510000|2022-06-24 14:21:50|6696.11|6576.11|6696.48|6576.48|6696.48|6576.48|6695.85|6575.85|10
1656080520000|2022-06-24 14:22:00|6696.44|6576.44|6696.35|6576.35|6696.8|6576.8|6696.19|6576.19|9
1656080530000|2022-06-24 14:22:10|6696.26|6576.26|6695.76|6575.76|6696.68|6576.68|6695.76|6575.76|9
1656080540000|2022-06-24 14:22:20|6695.69|6575.69|6696|6576|6696|6576|6695.57|6575.57|10
1656080550000|2022-06-24 14:22:30|6696.42|6576.42|6696.63|6576.63|6696.71|6576.71|6696.11|6576.11|10
1656080560000|2022-06-24 14:22:40|6696.46|6576.46|6696.35|6576.35|6697.08|6577.08|6696.31|6576.31|10
1656080570000|2022-06-24 14:22:50|6696.31|6576.31|6695.52|6575.52|6696.31|6576.31|6695.52|6575.52|8
1656080580000|2022-06-24 14:23:00|6695.37|6575.37|6695.49|6575.49|6695.49|6575.49|6695.24|6575.24|10
1656080590000|2022-06-24 14:23:10|6695.52|6575.52|6695.92|6575.92|6695.92|6575.92|6695.52|6575.52|9
1656080600000|2022-06-24 14:23:20|6696.03|6576.03|6696.33|6576.33|6696.41|6576.41|6696.03|6576.03|9
1656080610000|2022-06-24 14:23:30|6696.38|6576.38|6696.48|6576.48|6696.7|6576.7|6696.24|6576.24|10
1656080620000|2022-06-24 14:23:40|6696.52|6576.52|6697.36|6577.36|6697.36|6577.36|6696.52|6576.52|9
1656080630000|2022-06-24 14:23:50|6697.28|6577.28|6699.21|6579.21|6699.21|6579.21|6697.28|6577.28|10
1656080640000|2022-06-24 14:24:00|6699.06|6579.06|6701.04|6581.04|6701.2|6581.2|6699.06|6579.06|10
1656080650000|2022-06-24 14:24:10|6701.28|6581.28|6701.35|6581.35|6701.52|6581.52|6700.92|6580.92|10
1656080660000|2022-06-24 14:24:20|6701.96|6581.96|6701.17|6581.17|6702.39|6582.39|6701.12|6581.12|10
1656080670000|2022-06-24 14:24:30|6701.36|6581.36|6700.2|6580.2|6701.41|6581.41|6700.12|6580.12|10
1656080680000|2022-06-24 14:24:40|6700.28|6580.28|6699.44|6579.44|6700.34|6580.34|6699.44|6579.44|10
1656080690000|2022-06-24 14:24:50|6699.53|6579.53|6698.6|6578.6|6699.59|6579.59|6698.6|6578.6|9
1656080700000|2022-06-24 14:25:00|6698.61|6578.61|6698.58|6578.58|6699.04|6579.04|6698.58|6578.58|9
1656080710000|2022-06-24 14:25:10|6698.64|6578.64|6698.71|6578.71|6698.73|6578.73|6698.37|6578.37|10
1656080720000|2022-06-24 14:25:20|6698.74|6578.74|6698.33|6578.33|6698.74|6578.74|6698.24|6578.24|10
1656080730000|2022-06-24 14:25:30|6698.26|6578.26|6697.65|6577.65|6698.29|6578.29|6697.64|6577.64|9
1656080740000|2022-06-24 14:25:40|6697.66|6577.66|6697.35|6577.35|6697.71|6577.71|6697.26|6577.26|10
1656080750000|2022-06-24 14:25:50|6697.39|6577.39|6696.96|6576.96|6697.39|6577.39|6696.96|6576.96|9
1656080760000|2022-06-24 14:26:00|6696.94|6576.94|6697.27|6577.27|6697.46|6577.46|6696.94|6576.94|10
1656080770000|2022-06-24 14:26:10|6697.1|6577.1|6696.38|6576.38|6697.1|6577.1|6696.38|6576.38|10
1656080780000|2022-06-24 14:26:20|6696.27|6576.27|6696.27|6576.27|6696.27|6576.27|6696.01|6576.01|9
1656080790000|2022-06-24 14:26:30|6696.16|6576.16|6696.48|6576.48|6696.48|6576.48|6696.16|6576.16|10
1656080800000|2022-06-24 14:26:40|6696.41|6576.41|6694.17|6574.17|6696.51|6576.51|6694.17|6574.17|9
1656080810000|2022-06-24 14:26:50|6694.38|6574.38|6693.63|6573.63|6694.64|6574.64|6693.63|6573.63|10
1656080820000|2022-06-24 14:27:00|6693.55|6573.55|6692.03|6572.03|6693.86|6573.86|6692.03|6572.03|10
1656080830000|2022-06-24 14:27:10|6691.84|6571.84|6691.4|6571.4|6692.16|6572.16|6691.4|6571.4|10
1656080840000|2022-06-24 14:27:20|6691.3|6571.3|6692.21|6572.21|6692.21|6572.21|6690.63|6570.63|10
1656080850000|2022-06-24 14:27:30|6692.02|6572.02|6690.16|6570.16|6692.02|6572.02|6690.13|6570.13|10
1656080860000|2022-06-24 14:27:40|6689.27|6569.27|6687.88|6567.88|6689.55|6569.55|6687.62|6567.62|10
1656080870000|2022-06-24 14:27:50|6687.9|6567.9|6686.34|6566.34|6687.94|6567.94|6685.95|6565.95|10
1656080880000|2022-06-24 14:28:00|6685.89|6565.89|6685.22|6565.22|6685.99|6565.99|6685.22|6565.22|10
1656080890000|2022-06-24 14:28:10|6685.45|6565.45|6685.9|6565.9|6686.14|6566.14|6685.45|6565.45|9
1656080900000|2022-06-24 14:28:20|6685.97|6565.97|6686.59|6566.59|6686.61|6566.61|6685.82|6565.82|9
1656080910000|2022-06-24 14:28:30|6686.66|6566.66|6686.8|6566.8|6687.12|6567.12|6686.49|6566.49|9
1656080920000|2022-06-24 14:28:40|6686.92|6566.92|6687.12|6567.12|6687.22|6567.22|6686.85|6566.85|10
1656080930000|2022-06-24 14:28:50|6687.18|6567.18|6686.33|6566.33|6687.23|6567.23|6686.17|6566.17|10
1656080940000|2022-06-24 14:29:00|6686.34|6566.34|6685.59|6565.59|6686.34|6566.34|6685.59|6565.59|10
1656080950000|2022-06-24 14:29:10|6685.4|6565.4|6685.59|6565.59|6685.67|6565.67|6685.36|6565.36|10
1656080960000|2022-06-24 14:29:20|6685.69|6565.69|6687|6567|6687|6567|6685.69|6565.69|10
1656080970000|2022-06-24 14:29:30|6686.9|6566.9|6686.59|6566.59|6686.9|6566.9|6686.46|6566.46|9
1656080980000|2022-06-24 14:29:40|6686.6|6566.6|6686.62|6566.62|6687.06|6567.06|6686.6|6566.6|10
1656080990000|2022-06-24 14:29:50|6686.4|6566.4|6678.67|6558.67|6686.53|6566.53|6678.67|6558.67|10
1656081000000|2022-06-24 14:30:00|6678.1|6558.1|6679.37|6559.37|6679.61|6559.61|6678.1|6558.1|10
1656081010000|2022-06-24 14:30:10|6678.83|6558.83|6678.89|6558.89|6679.46|6559.46|6678.83|6558.83|10
1656081020000|2022-06-24 14:30:20|6678.86|6558.86|6676.45|6556.45|6678.86|6558.86|6676.45|6556.45|10
1656081030000|2022-06-24 14:30:30|6676.26|6556.26|6676.33|6556.33|6676.41|6556.41|6675.94|6555.94|10
1656081040000|2022-06-24 14:30:40|6676.28|6556.28|6676.67|6556.67|6677.38|6557.38|6676.28|6556.28|10
1656081050000|2022-06-24 14:30:50|6676.89|6556.89|6676.78|6556.78|6678.08|6558.08|6676.78|6556.78|10
1656081060000|2022-06-24 14:31:00|6677.24|6557.24|6676.19|6556.19|6677.24|6557.24|6676.05|6556.05|10
1656081070000|2022-06-24 14:31:10|6676.32|6556.32|6675.1|6555.1|6676.35|6556.35|6675.1|6555.1|9
1656081080000|2022-06-24 14:31:20|6674.78|6554.78|6673.77|6553.77|6674.78|6554.78|6673.75|6553.75|10
1656081090000|2022-06-24 14:31:30|6673.71|6553.71|6672.27|6552.27|6673.87|6553.87|6672.27|6552.27|9
1656081100000|2022-06-24 14:31:40|6672.54|6552.54|6672.22|6552.22|6672.62|6552.62|6672.16|6552.16|10
1656081110000|2022-06-24 14:31:50|6672.24|6552.24|6672.12|6552.12|6672.24|6552.24|6671.77|6551.77|10
1656081120000|2022-06-24 14:32:00|6672.29|6552.29|6672.01|6552.01|6672.34|6552.34|6671.78|6551.78|10
1656081130000|2022-06-24 14:32:10|6672.04|6552.04|6669.24|6549.24|6672.04|6552.04|6669.24|6549.24|10
1656081140000|2022-06-24 14:32:20|6669.34|6549.34|6668.12|6548.12|6669.89|6549.89|6667.82|6547.82|10
1656081150000|2022-06-24 14:32:30|6667.41|6547.41|6666.71|6546.71|6668.15|6548.15|6666.63|6546.63|10
1656081160000|2022-06-24 14:32:40|6666.8|6546.8|6667.16|6547.16|6667.35|6547.35|6666.75|6546.75|10
1656081170000|2022-06-24 14:32:50|6667.17|6547.17|6665.99|6545.99|6667.24|6547.24|6665.99|6545.99|10
1656081180000|2022-06-24 14:33:00|6666.03|6546.03|6666.85|6546.85|6666.85|6546.85|6666.03|6546.03|10
1656081190000|2022-06-24 14:33:10|6666.41|6546.41|6665.21|6545.21|6666.85|6546.85|6665.21|6545.21|9
1656081200000|2022-06-24 14:33:20|6665.26|6545.26|6662.99|6542.99|6665.26|6545.26|6661.66|6541.66|10
1656081210000|2022-06-24 14:33:30|6662.97|6542.97|6662.3|6542.3|6663.6|6543.6|6661.7|6541.7|9
1656081220000|2022-06-24 14:33:40|6662.06|6542.06|6662.3|6542.3|6662.8|6542.8|6661.57|6541.57|9
1656081230000|2022-06-24 14:33:50|6662.38|6542.38|6665.18|6545.18|6665.18|6545.18|6662.38|6542.38|10
1656081240000|2022-06-24 14:34:00|6664.74|6544.74|6668.46|6548.46|6668.55|6548.55|6664.74|6544.74|10
1656081250000|2022-06-24 14:34:10|6668.32|6548.32|6669.02|6549.02|6669.02|6549.02|6668.18|6548.18|10
1656081260000|2022-06-24 14:34:20|6668.79|6548.79|6672.23|6552.23|6672.23|6552.23|6668.79|6548.79|10
1656081270000|2022-06-24 14:34:30|6671.99|6551.99|6673.04|6553.04|6673.04|6553.04|6671.99|6551.99|10
1656081280000|2022-06-24 14:34:40|6673.12|6553.12|6672.64|6552.64|6673.28|6553.28|6672.41|6552.41|10
1656081290000|2022-06-24 14:34:50|6672.75|6552.75|6673.3|6553.3|6673.31|6553.31|6672.54|6552.54|9
1656081300000|2022-06-24 14:35:00|6673.48|6553.48|6673.58|6553.58|6674.07|6554.07|6673.22|6553.22|10
1656081310000|2022-06-24 14:35:10|6673.39|6553.39|6673|6553|6673.39|6553.39|6672.86|6552.86|10
1656081320000|2022-06-24 14:35:20|6672.92|6552.92|6673.03|6553.03|6673.42|6553.42|6672.92|6552.92|10
1656081330000|2022-06-24 14:35:30|6673.11|6553.11|6671.89|6551.89|6673.11|6553.11|6671.89|6551.89|9
1656081340000|2022-06-24 14:35:40|6671.65|6551.65|6671.78|6551.78|6671.8|6551.8|6671.34|6551.34|9
1656081350000|2022-06-24 14:35:50|6671.87|6551.87|6671.32|6551.32|6671.87|6551.87|6671.17|6551.17|10
1656081360000|2022-06-24 14:36:00|6671.22|6551.22|6670.37|6550.37|6671.22|6551.22|6670.37|6550.37|10
1656081370000|2022-06-24 14:36:10|6670.29|6550.29|6669.71|6549.71|6670.57|6550.57|6669.71|6549.71|10
1656081380000|2022-06-24 14:36:20|6669.6|6549.6|6669.73|6549.73|6669.83|6549.83|6669.55|6549.55|9
1656081390000|2022-06-24 14:36:30|6670.03|6550.03|6669.39|6549.39|6670.39|6550.39|6669.25|6549.25|10
1656081400000|2022-06-24 14:36:40|6669.11|6549.11|6668.86|6548.86|6669.27|6549.27|6668.55|6548.55|10
1656081410000|2022-06-24 14:36:50|6668.7|6548.7|6665.94|6545.94|6669.06|6549.06|6665.94|6545.94|10
1656081420000|2022-06-24 14:37:00|6664.99|6544.99|6661.58|6541.58|6664.99|6544.99|6661.58|6541.58|10
1656081430000|2022-06-24 14:37:10|6662.26|6542.26|6659.28|6539.28|6662.26|6542.26|6658.86|6538.86|10
1656081440000|2022-06-24 14:37:20|6659.29|6539.29|6658.54|6538.54|6659.29|6539.29|6658.18|6538.18|10
1656081450000|2022-06-24 14:37:30|6658.45|6538.45|6657.99|6537.99|6658.6|6538.6|6657.99|6537.99|10
1656081460000|2022-06-24 14:37:40|6658.12|6538.12|6660.54|6540.54|6660.54|6540.54|6658.12|6538.12|10
1656081470000|2022-06-24 14:37:50|6660.72|6540.72|6661.93|6541.93|6662.08|6542.08|6660.57|6540.57|10
1656081480000|2022-06-24 14:38:00|6661.92|6541.92|6662.29|6542.29|6662.58|6542.58|6661.92|6541.92|10
1656081490000|2022-06-24 14:38:10|6662.46|6542.46|6662.31|6542.31|6662.55|6542.55|6661.95|6541.95|10
1656081500000|2022-06-24 14:38:20|6662.7|6542.7|6662.82|6542.82|6663.22|6543.22|6662.68|6542.68|10
1656081510000|2022-06-24 14:38:30|6663.08|6543.08|6662.69|6542.69|6663.08|6543.08|6662.5|6542.5|10
1656081520000|2022-06-24 14:38:40|6662.96|6542.96|6663.09|6543.09|6663.09|6543.09|6662.7|6542.7|10
1656081530000|2022-06-24 14:38:50|6662.9|6542.9|6662.79|6542.79|6662.96|6542.96|6662.75|6542.75|10
1656081540000|2022-06-24 14:39:00|6662.87|6542.87|6662.86|6542.86|6662.95|6542.95|6662.71|6542.71|10
1656081550000|2022-06-24 14:39:10|6663.07|6543.07|6663.18|6543.18|6663.18|6543.18|6662.56|6542.56|10
1656081560000|2022-06-24 14:39:20|6662.98|6542.98|6662.47|6542.47|6662.99|6542.99|6662.44|6542.44|10
1656081570000|2022-06-24 14:39:30|6662.86|6542.86|6662.54|6542.54|6662.89|6542.89|6662.54|6542.54|10
1656081580000|2022-06-24 14:39:40|6662.61|6542.61|6662.74|6542.74|6662.97|6542.97|6662.61|6542.61|8
1656081590000|2022-06-24 14:39:50|6663.1|6543.1|6663.18|6543.18|6663.3|6543.3|6663.1|6543.1|10
1656081600000|2022-06-24 14:40:00|6663.15|6543.15|6664.17|6544.17|6664.22|6544.22|6663.15|6543.15|10
1656081610000|2022-06-24 14:40:10|6664.12|6544.12|6664.2|6544.2|6664.29|6544.29|6664|6544|8
1656081620000|2022-06-24 14:40:20|6664.29|6544.29|6664.29|6544.29|6664.31|6544.31|6664.16|6544.16|10
1656081630000|2022-06-24 14:40:30|6664.36|6544.36|6663.81|6543.81|6664.36|6544.36|6663.81|6543.81|10
1656081640000|2022-06-24 14:40:40|6663.96|6543.96|6663.87|6543.87|6664.11|6544.11|6663.68|6543.68|10
1656081650000|2022-06-24 14:40:50|6664.04|6544.04|6663.28|6543.28|6664.11|6544.11|6662.75|6542.75|9
1656081660000|2022-06-24 14:41:00|6663.21|6543.21|6659.07|6539.07|6663.24|6543.24|6659.07|6539.07|10
1656081670000|2022-06-24 14:41:10|6657.86|6537.86|6653.3|6533.3|6657.86|6537.86|6652.58|6532.58|10
1656081680000|2022-06-24 14:41:20|6652.38|6532.38|6651.35|6531.35|6652.54|6532.54|6651.35|6531.35|10
1656081690000|2022-06-24 14:41:30|6651.29|6531.29|6650.76|6530.76|6651.73|6531.73|6650.76|6530.76|10
1656081700000|2022-06-24 14:41:40|6650.57|6530.57|6649.86|6529.86|6650.58|6530.58|6649.54|6529.54|10
1656081710000|2022-06-24 14:41:50|6649.78|6529.78|6649.29|6529.29|6649.78|6529.78|6649.24|6529.24|9
1656081720000|2022-06-24 14:42:00|6649.35|6529.35|6649.55|6529.55|6650|6530|6649.35|6529.35|10
1656081730000|2022-06-24 14:42:10|6649.63|6529.63|6644.9|6524.9|6649.63|6529.63|6644.9|6524.9|10
1656081740000|2022-06-24 14:42:20|6644.8|6524.8|6643.84|6523.84|6644.86|6524.86|6643.84|6523.84|10
1656081750000|2022-06-24 14:42:30|6643.79|6523.79|6641.67|6521.67|6643.99|6523.99|6641.67|6521.67|10
1656081760000|2022-06-24 14:42:40|6640.75|6520.75|6640.59|6520.59|6641.04|6521.04|6640.29|6520.29|9
1656081770000|2022-06-24 14:42:50|6640.19|6520.19|6637.71|6517.71|6640.19|6520.19|6637.51|6517.51|10
1656081780000|2022-06-24 14:43:00|6637.99|6517.99|6637.71|6517.71|6638.13|6518.13|6637.52|6517.52|9
1656081790000|2022-06-24 14:43:10|6637.75|6517.75|6637.61|6517.61|6637.75|6517.75|6637.13|6517.13|10
1656081800000|2022-06-24 14:43:20|6637.6|6517.6|6637.68|6517.68|6638.01|6518.01|6637.5|6517.5|10
1656081810000|2022-06-24 14:43:30|6637.35|6517.35|6637.93|6517.93|6637.93|6517.93|6636.9|6516.9|10
1656081820000|2022-06-24 14:43:40|6637.89|6517.89|6637.98|6517.98|6638.37|6518.37|6637.77|6517.77|9
1656081830000|2022-06-24 14:43:50|6637.89|6517.89|6636.07|6516.07|6637.89|6517.89|6636.07|6516.07|9
1656081840000|2022-06-24 14:44:00|6636.42|6516.42|6636.69|6516.69|6636.69|6516.69|6636.06|6516.06|10
1656081850000|2022-06-24 14:44:10|6636.79|6516.79|6637.59|6517.59|6637.59|6517.59|6636.68|6516.68|10
1656081860000|2022-06-24 14:44:20|6637.63|6517.63|6635.53|6515.53|6637.78|6517.78|6635.53|6515.53|10
1656081870000|2022-06-24 14:44:30|6635.46|6515.46|6631.89|6511.89|6635.46|6515.46|6631.89|6511.89|9
1656081880000|2022-06-24 14:44:40|6631.71|6511.71|6628.05|6508.05|6631.71|6511.71|6628.03|6508.03|10
1656081890000|2022-06-24 14:44:50|6628.2|6508.2|6629.47|6509.47|6629.84|6509.84|6628.2|6508.2|10
1656081900000|2022-06-24 14:45:00|6629.65|6509.65|6629.5|6509.5|6629.9|6509.9|6629.32|6509.32|10
1656081910000|2022-06-24 14:45:10|6629.67|6509.67|6630.55|6510.55|6631.08|6511.08|6629.67|6509.67|10
1656081920000|2022-06-24 14:45:20|6630.68|6510.68|6630.09|6510.09|6630.68|6510.68|6630.06|6510.06|9
1656081930000|2022-06-24 14:45:30|6629.78|6509.78|6627.28|6507.28|6630.26|6510.26|6627.28|6507.28|10
1656081940000|2022-06-24 14:45:40|6626.29|6506.29|6615.38|6495.38|6626.29|6506.29|6615.19|6495.19|10
1656081950000|2022-06-24 14:45:50|6615.26|6495.26|6614.83|6494.83|6615.63|6495.63|6612.93|6492.93|9
1656081960000|2022-06-24 14:46:00|6616.02|6496.02|6618.71|6498.71|6618.71|6498.71|6616|6496|10
1656081970000|2022-06-24 14:46:10|6618.37|6498.37|6618.13|6498.13|6618.37|6498.37|6617.83|6497.83|9
1656081980000|2022-06-24 14:46:20|6618.17|6498.17|6622.23|6502.23|6622.23|6502.23|6618.17|6498.17|10
1656081990000|2022-06-24 14:46:30|6622.41|6502.41|6628.45|6508.45|6628.45|6508.45|6622.41|6502.41|10
1656082000000|2022-06-24 14:46:40|6627.84|6507.84|6632.18|6512.18|6632.21|6512.21|6627.84|6507.84|10
1656082010000|2022-06-24 14:46:50|6632.16|6512.16|6632.72|6512.72|6633.22|6513.22|6631.88|6511.88|10
1656082020000|2022-06-24 14:47:00|6632.45|6512.45|6634.8|6514.8|6634.8|6514.8|6632.41|6512.41|10
1656082030000|2022-06-24 14:47:10|6635.01|6515.01|6636.48|6516.48|6636.48|6516.48|6635.01|6515.01|10
1656082040000|2022-06-24 14:47:20|6636.51|6516.51|6637.23|6517.23|6637.54|6517.54|6636.39|6516.39|10
1656082050000|2022-06-24 14:47:30|6637.22|6517.22|6637|6517|6637.48|6517.48|6636.94|6516.94|10
1656082060000|2022-06-24 14:47:40|6637.03|6517.03|6636.05|6516.05|6637.42|6517.42|6636.02|6516.02|10
1656082070000|2022-06-24 14:47:50|6635.8|6515.8|6635.27|6515.27|6635.8|6515.8|6635.16|6515.16|10
1656082080000|2022-06-24 14:48:00|6634.81|6514.81|6632.84|6512.84|6634.81|6514.81|6632.84|6512.84|10
1656082090000|2022-06-24 14:48:10|6632.7|6512.7|6633.42|6513.42|6633.54|6513.54|6632.69|6512.69|10
1656082100000|2022-06-24 14:48:20|6633.75|6513.75|6635.05|6515.05|6635.05|6515.05|6633.54|6513.54|10
1656082110000|2022-06-24 14:48:30|6635.17|6515.17|6635.91|6515.91|6635.91|6515.91|6634.97|6514.97|10
1656082120000|2022-06-24 14:48:40|6636|6516|6635.66|6515.66|6636.33|6516.33|6635.66|6515.66|10
1656082130000|2022-06-24 14:48:50|6635.74|6515.74|6634.55|6514.55|6635.74|6515.74|6634.55|6514.55|9
1656082140000|2022-06-24 14:49:00|6634.44|6514.44|6633.96|6513.96|6634.44|6514.44|6633.96|6513.96|10
1656082150000|2022-06-24 14:49:10|6634.25|6514.25|6635.25|6515.25|6635.55|6515.55|6634.25|6514.25|10
1656082160000|2022-06-24 14:49:20|6635.29|6515.29|6634.97|6514.97|6635.67|6515.67|6634.97|6514.97|10
1656082170000|2022-06-24 14:49:30|6635.08|6515.08|6636.31|6516.31|6636.31|6516.31|6635.08|6515.08|10
1656082180000|2022-06-24 14:49:40|6636.08|6516.08|6634.71|6514.71|6636.08|6516.08|6634.71|6514.71|10
1656082190000|2022-06-24 14:49:50|6634.58|6514.58|6633.15|6513.15|6634.61|6514.61|6633.15|6513.15|10
1656082200000|2022-06-24 14:50:00|6633.02|6513.02|6632.74|6512.74|6633.02|6513.02|6632.36|6512.36|10
1656082210000|2022-06-24 14:50:10|6632.92|6512.92|6633.22|6513.22|6633.22|6513.22|6632.68|6512.68|9
1656082220000|2022-06-24 14:50:20|6633.37|6513.37|6633.36|6513.36|6633.65|6513.65|6633.34|6513.34|10
1656082230000|2022-06-24 14:50:30|6633.28|6513.28|6632.87|6512.87|6633.28|6513.28|6632.47|6512.47|10
1656082240000|2022-06-24 14:50:40|6632.84|6512.84|6632.24|6512.24|6632.84|6512.84|6632.09|6512.09|10
1656082250000|2022-06-24 14:50:50|6632.1|6512.1|6631.67|6511.67|6632.1|6512.1|6631.67|6511.67|10
1656082260000|2022-06-24 14:51:00|6631.56|6511.56|6629.12|6509.12|6631.56|6511.56|6629.12|6509.12|9
1656082270000|2022-06-24 14:51:10|6630|6510|6626.67|6506.67|6630|6510|6626.67|6506.67|10
1656082280000|2022-06-24 14:51:20|6626.3|6506.3|6623.95|6503.95|6626.31|6506.31|6623.89|6503.89|10
1656082290000|2022-06-24 14:51:30|6623.77|6503.77|6618.13|6498.13|6623.77|6503.77|6618.13|6498.13|10
1656082300000|2022-06-24 14:51:40|6617.71|6497.71|6614.67|6494.67|6617.71|6497.71|6614.67|6494.67|10
1656082310000|2022-06-24 14:51:50|6614.82|6494.82|6615.43|6495.43|6615.43|6495.43|6614.28|6494.28|9
1656082320000|2022-06-24 14:52:00|6614.73|6494.73|6615.35|6495.35|6615.35|6495.35|6614.58|6494.58|10
1656082330000|2022-06-24 14:52:10|6615.47|6495.47|6616.21|6496.21|6616.21|6496.21|6615.34|6495.34|10
1656082340000|2022-06-24 14:52:20|6615.82|6495.82|6617.32|6497.32|6617.32|6497.32|6615.82|6495.82|10
1656082350000|2022-06-24 14:52:30|6617.41|6497.41|6618.89|6498.89|6618.89|6498.89|6617.41|6497.41|10
1656082360000|2022-06-24 14:52:40|6618.77|6498.77|6619.22|6499.22|6619.22|6499.22|6618.39|6498.39|10
1656082370000|2022-06-24 14:52:50|6619.69|6499.69|6620.61|6500.61|6620.61|6500.61|6619.69|6499.69|9
1656082380000|2022-06-24 14:53:00|6620.58|6500.58|6622.81|6502.81|6622.81|6502.81|6620.47|6500.47|10
1656082390000|2022-06-24 14:53:10|6622.71|6502.71|6624.83|6504.83|6624.99|6504.99|6622.71|6502.71|10
1656082400000|2022-06-24 14:53:20|6625.09|6505.09|6624.39|6504.39|6625.28|6505.28|6624.39|6504.39|10
1656082410000|2022-06-24 14:53:30|6624.25|6504.25|6624.09|6504.09|6624.25|6504.25|6623.67|6503.67|10
1656082420000|2022-06-24 14:53:40|6624.08|6504.08|6623.22|6503.22|6624.31|6504.31|6623.22|6503.22|10
1656082430000|2022-06-24 14:53:50|6623.24|6503.24|6622.41|6502.41|6623.24|6503.24|6622.41|6502.41|10
1656082440000|2022-06-24 14:54:00|6623.76|6503.76|6626.61|6506.61|6626.64|6506.64|6623.76|6503.76|10
1656082450000|2022-06-24 14:54:10|6626.56|6506.56|6627.95|6507.95|6627.95|6507.95|6625.86|6505.86|10
1656082460000|2022-06-24 14:54:20|6628.28|6508.28|6629.45|6509.45|6629.45|6509.45|6628.26|6508.26|10
1656082470000|2022-06-24 14:54:30|6629.8|6509.8|6629.51|6509.51|6630.52|6510.52|6629.51|6509.51|10
1656082480000|2022-06-24 14:54:40|6630.11|6510.11|6630.37|6510.37|6631.1|6511.1|6630.11|6510.11|10
1656082490000|2022-06-24 14:54:50|6630.09|6510.09|6630.51|6510.51|6630.72|6510.72|6630|6510|10
1656082500000|2022-06-24 14:55:00|6631.31|6511.31|6630.62|6510.62|6631.31|6511.31|6630.51|6510.51|9
1656082510000|2022-06-24 14:55:10|6630.76|6510.76|6630.82|6510.82|6631.17|6511.17|6630.45|6510.45|10
1656082520000|2022-06-24 14:55:20|6631.04|6511.04|6630.39|6510.39|6631.04|6511.04|6630.39|6510.39|10
1656082530000|2022-06-24 14:55:30|6630.37|6510.37|6629.74|6509.74|6630.41|6510.41|6629.74|6509.74|10
1656082540000|2022-06-24 14:55:40|6629.78|6509.78|6629.05|6509.05|6630.14|6510.14|6629.05|6509.05|10
1656082550000|2022-06-24 14:55:50|6628.92|6508.92|6628.09|6508.09|6628.92|6508.92|6627.86|6507.86|10
1656082560000|2022-06-24 14:56:00|6628.22|6508.22|6625.56|6505.56|6628.22|6508.22|6625.56|6505.56|10
1656082570000|2022-06-24 14:56:10|6625.61|6505.61|6625.41|6505.41|6625.61|6505.61|6625.02|6505.02|9
1656082580000|2022-06-24 14:56:20|6625.62|6505.62|6626.16|6506.16|6626.16|6506.16|6625.39|6505.39|10
1656082590000|2022-06-24 14:56:30|6626.03|6506.03|6628.22|6508.22|6628.22|6508.22|6626.03|6506.03|10
1656082600000|2022-06-24 14:56:40|6628.46|6508.46|6629.21|6509.21|6629.21|6509.21|6628.46|6508.46|10
1656082610000|2022-06-24 14:56:50|6629.24|6509.24|6629.91|6509.91|6629.91|6509.91|6629.14|6509.14|10
1656082620000|2022-06-24 14:57:00|6629.9|6509.9|6629.35|6509.35|6629.9|6509.9|6629.35|6509.35|10
1656082630000|2022-06-24 14:57:10|6629.66|6509.66|6628.63|6508.63|6629.66|6509.66|6628.63|6508.63|9
1656082640000|2022-06-24 14:57:20|6628.72|6508.72|6628.64|6508.64|6628.9|6508.9|6628.48|6508.48|8
1656082650000|2022-06-24 14:57:30|6628.75|6508.75|6628.91|6508.91|6628.96|6508.96|6628.64|6508.64|9
1656082660000|2022-06-24 14:57:40|6629.03|6509.03|6629.95|6509.95|6630.07|6510.07|6629.03|6509.03|10
1656082670000|2022-06-24 14:57:50|6629.94|6509.94|6630.5|6510.5|6630.55|6510.55|6629.94|6509.94|10
1656082680000|2022-06-24 14:58:00|6630.38|6510.38|6630.5|6510.5|6630.88|6510.88|6630.31|6510.31|10
1656082690000|2022-06-24 14:58:10|6630.51|6510.51|6630.06|6510.06|6630.63|6510.63|6630.06|6510.06|9
1656082700000|2022-06-24 14:58:20|6629.97|6509.97|6630.44|6510.44|6630.58|6510.58|6629.97|6509.97|10
1656082710000|2022-06-24 14:58:30|6630.57|6510.57|6630.92|6510.92|6631.04|6511.04|6630.57|6510.57|10
1656082720000|2022-06-24 14:58:40|6630.63|6510.63|6630.05|6510.05|6630.77|6510.77|6629.97|6509.97|10
1656082730000|2022-06-24 14:58:50|6629.97|6509.97|6629.68|6509.68|6630.51|6510.51|6629.68|6509.68|10
1656082740000|2022-06-24 14:59:00|6630.02|6510.02|6630.11|6510.11|6630.11|6510.11|6629.68|6509.68|10
1656082750000|2022-06-24 14:59:10|6629.93|6509.93|6629.9|6509.9|6630.52|6510.52|6629.9|6509.9|10
1656082760000|2022-06-24 14:59:20|6629.99|6509.99|6629.67|6509.67|6630.4|6510.4|6629.67|6509.67|8
1656082770000|2022-06-24 14:59:30|6629.65|6509.65|6628.61|6508.61|6629.76|6509.76|6628.61|6508.61|10
1656082780000|2022-06-24 14:59:40|6628.58|6508.58|6629.56|6509.56|6629.56|6509.56|6628.58|6508.58|10
1656082790000|2022-06-24 14:59:50|6629.75|6509.75|6630.56|6510.56|6631.09|6511.09|6629.56|6509.56|10
1656082800000|2022-06-24 15:00:00|6630.67|6510.67|6630.32|6510.32|6630.81|6510.81|6630.32|6510.32|10
1656082810000|2022-06-24 15:00:10|6630.24|6510.24|6631.3|6511.3|6631.3|6511.3|6630.21|6510.21|10
1656082820000|2022-06-24 15:00:20|6631.19|6511.19|6632.65|6512.65|6632.91|6512.91|6631.19|6511.19|10
1656082830000|2022-06-24 15:00:30|6632.62|6512.62|6633.33|6513.33|6633.33|6513.33|6632.62|6512.62|10
1656082840000|2022-06-24 15:00:40|6633.34|6513.34|6632.92|6512.92|6633.4|6513.4|6632.91|6512.91|10
1656082850000|2022-06-24 15:00:50|6632.99|6512.99|6632.16|6512.16|6632.99|6512.99|6631.98|6511.98|9
1656082860000|2022-06-24 15:01:00|6631.97|6511.97|6630.31|6510.31|6632.11|6512.11|6630.2|6510.2|10
1656082870000|2022-06-24 15:01:10|6630.23|6510.23|6629.8|6509.8|6630.3|6510.3|6629.72|6509.72|10
1656082880000|2022-06-24 15:01:20|6630.03|6510.03|6630.54|6510.54|6630.78|6510.78|6630.03|6510.03|10
1656082890000|2022-06-24 15:01:30|6630.45|6510.45|6631.01|6511.01|6631.01|6511.01|6630.12|6510.12|10
1656082900000|2022-06-24 15:01:40|6630.84|6510.84|6630.09|6510.09|6631.3|6511.3|6629.94|6509.94|10
1656082910000|2022-06-24 15:01:50|6629.97|6509.97|6628.69|6508.69|6630.04|6510.04|6628.65|6508.65|10
1656082920000|2022-06-24 15:02:00|6628.49|6508.49|6626.6|6506.6|6628.49|6508.49|6626.47|6506.47|10
1656082930000|2022-06-24 15:02:10|6626.61|6506.61|6626.39|6506.39|6626.75|6506.75|6626|6506|10
1656082940000|2022-06-24 15:02:20|6626.37|6506.37|6628.45|6508.45|6628.45|6508.45|6626.33|6506.33|10
1656082950000|2022-06-24 15:02:30|6628.47|6508.47|6628.18|6508.18|6628.64|6508.64|6627.83|6507.83|10
1656082960000|2022-06-24 15:02:40|6627.99|6507.99|6628.44|6508.44|6628.97|6508.97|6627.88|6507.88|10
1656082970000|2022-06-24 15:02:50|6628.69|6508.69|6626.98|6506.98|6628.69|6508.69|6626.98|6506.98|10
1656082980000|2022-06-24 15:03:00|6627.23|6507.23|6625.75|6505.75|6627.23|6507.23|6625.54|6505.54|10
1656082990000|2022-06-24 15:03:10|6625.77|6505.77|6625.7|6505.7|6625.82|6505.82|6625.33|6505.33|10
1656083000000|2022-06-24 15:03:20|6625.77|6505.77|6625.07|6505.07|6625.77|6505.77|6625.07|6505.07|10
1656083010000|2022-06-24 15:03:30|6625.17|6505.17|6624.81|6504.81|6625.25|6505.25|6624.81|6504.81|8
1656083020000|2022-06-24 15:03:40|6624.75|6504.75|6624.37|6504.37|6624.91|6504.91|6624.26|6504.26|10
1656083030000|2022-06-24 15:03:50|6624.33|6504.33|6624.81|6504.81|6624.81|6504.81|6624.33|6504.33|10
1656083040000|2022-06-24 15:04:00|6624.74|6504.74|6624.69|6504.69|6624.87|6504.87|6624.63|6504.63|10
1656083050000|2022-06-24 15:04:10|6624.72|6504.72|6624.09|6504.09|6624.86|6504.86|6624.09|6504.09|10
1656083060000|2022-06-24 15:04:20|6623.85|6503.85|6623.15|6503.15|6623.85|6503.85|6622.82|6502.82|9
1656083070000|2022-06-24 15:04:30|6623.26|6503.26|6623.09|6503.09|6623.38|6503.38|6622.88|6502.88|10
1656083080000|2022-06-24 15:04:40|6622.74|6502.74|6623.04|6503.04|6623.06|6503.06|6622.74|6502.74|10
1656083090000|2022-06-24 15:04:50|6623.03|6503.03|6623.19|6503.19|6623.32|6503.32|6623.03|6503.03|10
1656083100000|2022-06-24 15:05:00|6623.12|6503.12|6623.41|6503.41|6623.41|6503.41|6623.05|6503.05|8
1656083110000|2022-06-24 15:05:10|6623.29|6503.29|6623.8|6503.8|6623.85|6503.85|6623.14|6503.14|10
1656083120000|2022-06-24 15:05:20|6623.71|6503.71|6624.18|6504.18|6624.18|6504.18|6623.53|6503.53|9
1656083130000|2022-06-24 15:05:30|6624.25|6504.25|6624.9|6504.9|6625.09|6505.09|6624.23|6504.23|10
1656083140000|2022-06-24 15:05:40|6624.74|6504.74|6622.42|6502.42|6624.81|6504.81|6622.42|6502.42|10
1656083150000|2022-06-24 15:05:50|6622.44|6502.44|6621.73|6501.73|6622.44|6502.44|6621.73|6501.73|8
1656083160000|2022-06-24 15:06:00|6621.81|6501.81|6620.44|6500.44|6621.81|6501.81|6620.44|6500.44|9
1656083170000|2022-06-24 15:06:10|6620.41|6500.41|6620.75|6500.75|6620.89|6500.89|6620.31|6500.31|10
1656083180000|2022-06-24 15:06:20|6620.6|6500.6|6620.7|6500.7|6620.75|6500.75|6620.58|6500.58|9
1656083190000|2022-06-24 15:06:30|6620.47|6500.47|6619.93|6499.93|6620.54|6500.54|6619.93|6499.93|10
1656083200000|2022-06-24 15:06:40|6619.91|6499.91|6618.85|6498.85|6620.04|6500.04|6618.85|6498.85|9
1656083210000|2022-06-24 15:06:50|6618.6|6498.6|6616.96|6496.96|6618.87|6498.87|6616.96|6496.96|10
1656083220000|2022-06-24 15:07:00|6616.28|6496.28|6613.54|6493.54|6616.37|6496.37|6613.45|6493.45|10
1656083230000|2022-06-24 15:07:10|6612.84|6492.84|6611.66|6491.66|6612.84|6492.84|6611.66|6491.66|10
1656083240000|2022-06-24 15:07:20|6611.67|6491.67|6611.63|6491.63|6611.67|6491.67|6611.25|6491.25|10
1656083250000|2022-06-24 15:07:30|6611.61|6491.61|6610.78|6490.78|6611.75|6491.75|6610.75|6490.75|10
1656083260000|2022-06-24 15:07:40|6610.83|6490.83|6611.46|6491.46|6611.73|6491.73|6610.67|6490.67|9
1656083270000|2022-06-24 15:07:50|6611.72|6491.72|6612.35|6492.35|6612.35|6492.35|6611.21|6491.21|10
1656083280000|2022-06-24 15:08:00|6612.26|6492.26|6615.33|6495.33|6615.33|6495.33|6612.26|6492.26|10
1656083290000|2022-06-24 15:08:10|6615.44|6495.44|6616.1|6496.1|6616.1|6496.1|6615.36|6495.36|10
1656083300000|2022-06-24 15:08:20|6615.9|6495.9|6616.38|6496.38|6616.59|6496.59|6615.9|6495.9|10
1656083310000|2022-06-24 15:08:30|6616.24|6496.24|6615.76|6495.76|6616.49|6496.49|6615.49|6495.49|10
1656083320000|2022-06-24 15:08:40|6615.73|6495.73|6615.87|6495.87|6615.87|6495.87|6615.53|6495.53|9
1656083330000|2022-06-24 15:08:50|6616.02|6496.02|6614.61|6494.61|6616.02|6496.02|6614.61|6494.61|10
1656083340000|2022-06-24 15:09:00|6614.65|6494.65|6614.33|6494.33|6614.65|6494.65|6614.33|6494.33|9
1656083350000|2022-06-24 15:09:10|6614.23|6494.23|6614.28|6494.28|6614.34|6494.34|6614.13|6494.13|9
1656083360000|2022-06-24 15:09:20|6614.57|6494.57|6614.16|6494.16|6614.69|6494.69|6614.1|6494.1|10
1656083370000|2022-06-24 15:09:30|6613.77|6493.77|6613.46|6493.46|6613.77|6493.77|6613.45|6493.45|9
1656083380000|2022-06-24 15:09:40|6613.51|6493.51|6611.76|6491.76|6613.51|6493.51|6611.76|6491.76|10
1656083390000|2022-06-24 15:09:50|6611.68|6491.68|6610.95|6490.95|6611.77|6491.77|6610.91|6490.91|10
1656083400000|2022-06-24 15:10:00|6610.9|6490.9|6610.28|6490.28|6610.9|6490.9|6610.26|6490.26|10
1656083410000|2022-06-24 15:10:10|6610.5|6490.5|6610.42|6490.42|6610.67|6490.67|6610.42|6490.42|10
1656083420000|2022-06-24 15:10:20|6610.46|6490.46|6610.6|6490.6|6611.07|6491.07|6610.4|6490.4|10
1656083430000|2022-06-24 15:10:30|6610.62|6490.62|6610.31|6490.31|6611.18|6491.18|6609.61|6489.61|10
1656083440000|2022-06-24 15:10:40|6610.75|6490.75|6605.57|6485.57|6610.75|6490.75|6605.57|6485.57|10
1656083450000|2022-06-24 15:10:50|6605.46|6485.46|6603.59|6483.59|6605.46|6485.46|6603.59|6483.59|10
1656083460000|2022-06-24 15:11:00|6602.9|6482.9|6599.28|6479.28|6603.1|6483.1|6599.28|6479.28|10
1656083470000|2022-06-24 15:11:10|6598.58|6478.58|6597.98|6477.98|6598.58|6478.58|6596.16|6476.16|10
1656083480000|2022-06-24 15:11:20|6597.37|6477.37|6601.49|6481.49|6601.67|6481.67|6597.37|6477.37|10
1656083490000|2022-06-24 15:11:30|6600.11|6480.11|6605.37|6485.37|6605.37|6485.37|6600.11|6480.11|9
1656083500000|2022-06-24 15:11:40|6605.35|6485.35|6606.31|6486.31|6608.04|6488.04|6605.35|6485.35|10
1656083510000|2022-06-24 15:11:50|6606.41|6486.41|6604.55|6484.55|6606.41|6486.41|6604.52|6484.52|9
1656083520000|2022-06-24 15:12:00|6604.32|6484.32|6603.35|6483.35|6604.32|6484.32|6603.18|6483.18|10
1656083530000|2022-06-24 15:12:10|6603.2|6483.2|6602.97|6482.97|6603.22|6483.22|6602.58|6482.58|10
1656083540000|2022-06-24 15:12:20|6603.32|6483.32|6602.93|6482.93|6603.53|6483.53|6602.55|6482.55|10
1656083550000|2022-06-24 15:12:30|6602.91|6482.91|6603.74|6483.74|6603.74|6483.74|6602.91|6482.91|10
1656083560000|2022-06-24 15:12:40|6603.68|6483.68|6605.35|6485.35|6605.35|6485.35|6603.68|6483.68|10
1656083570000|2022-06-24 15:12:50|6605.41|6485.41|6606.63|6486.63|6606.63|6486.63|6605.41|6485.41|9
1656083580000|2022-06-24 15:13:00|6606.56|6486.56|6608.08|6488.08|6608.15|6488.15|6606.56|6486.56|9
1656083590000|2022-06-24 15:13:10|6608.51|6488.51|6607.86|6487.86|6608.78|6488.78|6607.86|6487.86|9
1656083600000|2022-06-24 15:13:20|6608.04|6488.04|6608.39|6488.39|6608.41|6488.41|6607.63|6487.63|9
1656083610000|2022-06-24 15:13:30|6608.42|6488.42|6608.79|6488.79|6608.95|6488.95|6608.17|6488.17|9
1656083620000|2022-06-24 15:13:40|6608.62|6488.62|6608.31|6488.31|6608.62|6488.62|6608.31|6488.31|7
1656083630000|2022-06-24 15:13:50|6608.39|6488.39|6608.63|6488.63|6608.63|6488.63|6608.18|6488.18|9
1656083640000|2022-06-24 15:14:00|6608.44|6488.44|6608.84|6488.84|6608.84|6488.84|6608.4|6488.4|10
1656083650000|2022-06-24 15:14:10|6608.92|6488.92|6609.54|6489.54|6609.54|6489.54|6608.92|6488.92|9
1656083660000|2022-06-24 15:14:20|6609.42|6489.42|6609.78|6489.78|6609.93|6489.93|6609.42|6489.42|10
1656083670000|2022-06-24 15:14:30|6609.33|6489.33|6609.5|6489.5|6609.76|6489.76|6609.29|6489.29|10
1656083680000|2022-06-24 15:14:40|6609.52|6489.52|6608.9|6488.9|6609.72|6489.72|6608.9|6488.9|10
1656083690000|2022-06-24 15:14:50|6608.98|6488.98|6608.74|6488.74|6608.98|6488.98|6608.15|6488.15|9
1656083700000|2022-06-24 15:15:00|6607.87|6487.87|6607.72|6487.72|6608.64|6488.64|6607.66|6487.66|10
1656083710000|2022-06-24 15:15:10|6607.39|6487.39|6607.04|6487.04|6607.43|6487.43|6607.04|6487.04|10
1656083720000|2022-06-24 15:15:20|6606.85|6486.85|6605.42|6485.42|6606.87|6486.87|6605.42|6485.42|10
1656083730000|2022-06-24 15:15:30|6605.93|6485.93|6605.75|6485.75|6605.93|6485.93|6605.36|6485.36|8
1656083740000|2022-06-24 15:15:40|6605.51|6485.51|6605.8|6485.8|6605.8|6485.8|6605.39|6485.39|10
1656083750000|2022-06-24 15:15:50|6605.76|6485.76|6605.6|6485.6|6606.08|6486.08|6605.6|6485.6|9
1656083760000|2022-06-24 15:16:00|6605.83|6485.83|6605.89|6485.89|6606.15|6486.15|6605.83|6485.83|10
1656083770000|2022-06-24 15:16:10|6605.75|6485.75|6605.77|6485.77|6606.31|6486.31|6605.59|6485.59|10
1656083780000|2022-06-24 15:16:20|6605.66|6485.66|6605.57|6485.57|6605.66|6485.66|6605.4|6485.4|10
1656083790000|2022-06-24 15:16:30|6605.47|6485.47|6604.77|6484.77|6605.47|6485.47|6604.63|6484.63|10
1656083800000|2022-06-24 15:16:40|6604.39|6484.39|6603.94|6483.94|6604.75|6484.75|6603.94|6483.94|10
1656083810000|2022-06-24 15:16:50|6603.79|6483.79|6601.8|6481.8|6603.93|6483.93|6601.8|6481.8|10
1656083820000|2022-06-24 15:17:00|6601.77|6481.77|6597.66|6477.66|6601.85|6481.85|6597.66|6477.66|10
1656083830000|2022-06-24 15:17:10|6596.4|6476.4|6595.35|6475.35|6596.4|6476.4|6595.17|6475.17|10
1656083840000|2022-06-24 15:17:20|6595.36|6475.36|6595.95|6475.95|6595.95|6475.95|6595.06|6475.06|10
1656083850000|2022-06-24 15:17:30|6596.33|6476.33|6596.63|6476.63|6596.83|6476.83|6596.33|6476.33|10
1656083860000|2022-06-24 15:17:40|6596.51|6476.51|6595.45|6475.45|6596.51|6476.51|6595.45|6475.45|10
1656083870000|2022-06-24 15:17:50|6595.64|6475.64|6595.52|6475.52|6595.95|6475.95|6595.52|6475.52|10
1656083880000|2022-06-24 15:18:00|6595.73|6475.73|6594.87|6474.87|6595.85|6475.85|6594.81|6474.81|10
1656083890000|2022-06-24 15:18:10|6594.75|6474.75|6594.48|6474.48|6594.93|6474.93|6594.48|6474.48|10
1656083900000|2022-06-24 15:18:20|6594.43|6474.43|6595.46|6475.46|6595.46|6475.46|6594.43|6474.43|10
1656083910000|2022-06-24 15:18:30|6594.8|6474.8|6596.28|6476.28|6596.5|6476.5|6594.8|6474.8|10
1656083920000|2022-06-24 15:18:40|6595.93|6475.93|6597.85|6477.85|6597.85|6477.85|6595.92|6475.92|8
1656083930000|2022-06-24 15:18:50|6597.62|6477.62|6597.82|6477.82|6598.59|6478.59|6597.43|6477.43|10
1656083940000|2022-06-24 15:19:00|6598.11|6478.11|6600.34|6480.34|6600.63|6480.63|6598.11|6478.11|10
1656083950000|2022-06-24 15:19:10|6600.19|6480.19|6598.62|6478.62|6600.19|6480.19|6598.56|6478.56|10
1656083960000|2022-06-24 15:19:20|6598.78|6478.78|6598.12|6478.12|6598.99|6478.99|6598.03|6478.03|10
1656083970000|2022-06-24 15:19:30|6597.77|6477.77|6597.48|6477.48|6598.19|6478.19|6597.48|6477.48|10
1656083980000|2022-06-24 15:19:40|6597.6|6477.6|6596.91|6476.91|6597.6|6477.6|6596.91|6476.91|10
1656083990000|2022-06-24 15:19:50|6596.42|6476.42|6591.69|6471.69|6596.57|6476.57|6591.69|6471.69|10
1656084000000|2022-06-24 15:20:00|6591.4|6471.4|6586.87|6466.87|6591.4|6471.4|6586.37|6466.37|10
1656084010000|2022-06-24 15:20:10|6585.42|6465.42|6584.43|6464.43|6585.42|6465.42|6584.01|6464.01|10
1656084020000|2022-06-24 15:20:20|6584.78|6464.78|6584.96|6464.96|6587.04|6467.04|6584.78|6464.78|10
1656084030000|2022-06-24 15:20:30|6583.2|6463.2|6580.77|6460.77|6583.2|6463.2|6580.43|6460.43|10
1656084040000|2022-06-24 15:20:40|6581.57|6461.57|6583.41|6463.41|6583.86|6463.86|6581.57|6461.57|10
1656084050000|2022-06-24 15:20:50|6583.58|6463.58|6583.24|6463.24|6583.61|6463.61|6582.92|6462.92|10
1656084060000|2022-06-24 15:21:00|6583.02|6463.02|6583.49|6463.49|6583.83|6463.83|6583.02|6463.02|10
1656084070000|2022-06-24 15:21:10|6583.8|6463.8|6584.21|6464.21|6584.3|6464.3|6583.79|6463.79|10
1656084080000|2022-06-24 15:21:20|6585.04|6465.04|6584.86|6464.86|6585.17|6465.17|6584.47|6464.47|10
1656084090000|2022-06-24 15:21:30|6585.73|6465.73|6586.1|6466.1|6586.1|6466.1|6585.56|6465.56|10
1656084100000|2022-06-24 15:21:40|6586.96|6466.96|6588.32|6468.32|6588.32|6468.32|6586.68|6466.68|10
1656084110000|2022-06-24 15:21:50|6588.4|6468.4|6589.41|6469.41|6589.77|6469.77|6588.4|6468.4|10
1656084120000|2022-06-24 15:22:00|6589.45|6469.45|6589.65|6469.65|6589.67|6469.67|6589.11|6469.11|10
1656084130000|2022-06-24 15:22:10|6589.86|6469.86|6590.04|6470.04|6590.04|6470.04|6589.67|6469.67|10
1656084140000|2022-06-24 15:22:20|6590.05|6470.05|6589.35|6469.35|6590.09|6470.09|6589.35|6469.35|10
1656084150000|2022-06-24 15:22:30|6589.48|6469.48|6589.81|6469.81|6589.93|6469.93|6589.36|6469.36|10
1656084160000|2022-06-24 15:22:40|6589.8|6469.8|6589.06|6469.06|6589.91|6469.91|6588.83|6468.83|10
1656084170000|2022-06-24 15:22:50|6589.26|6469.26|6589.53|6469.53|6589.53|6469.53|6588.73|6468.73|10
1656084180000|2022-06-24 15:23:00|6589.45|6469.45|6589.54|6469.54|6589.84|6469.84|6589.45|6469.45|10
1656084190000|2022-06-24 15:23:10|6589.61|6469.61|6589.57|6469.57|6589.73|6469.73|6589.45|6469.45|9
1656084200000|2022-06-24 15:23:20|6589.61|6469.61|6589.15|6469.15|6589.65|6469.65|6589.14|6469.14|10
1656084210000|2022-06-24 15:23:30|6589.2|6469.2|6588.96|6468.96|6589.27|6469.27|6588.62|6468.62|10
1656084220000|2022-06-24 15:23:40|6589.14|6469.14|6588.46|6468.46|6589.14|6469.14|6588.46|6468.46|10
1656084230000|2022-06-24 15:23:50|6588.54|6468.54|6588.11|6468.11|6588.54|6468.54|6587.92|6467.92|10
1656084240000|2022-06-24 15:24:00|6588.39|6468.39|6588.79|6468.79|6588.79|6468.79|6588.39|6468.39|9
1656084250000|2022-06-24 15:24:10|6588.74|6468.74|6587.84|6467.84|6588.74|6468.74|6587.84|6467.84|10
1656084260000|2022-06-24 15:24:20|6587.46|6467.46|6586.48|6466.48|6587.77|6467.77|6586.34|6466.34|10
1656084270000|2022-06-24 15:24:30|6586.22|6466.22|6585.53|6465.53|6586.22|6466.22|6585.53|6465.53|10
1656084280000|2022-06-24 15:24:40|6585.65|6465.65|6586.35|6466.35|6586.51|6466.51|6585.51|6465.51|10
1656084290000|2022-06-24 15:24:50|6586.36|6466.36|6586.83|6466.83|6586.83|6466.83|6585.55|6465.55|10
1656084300000|2022-06-24 15:25:00|6586.91|6466.91|6587.95|6467.95|6587.95|6467.95|6586.91|6466.91|10
1656084310000|2022-06-24 15:25:10|6588|6468|6590.1|6470.1|6590.1|6470.1|6587.89|6467.89|10
1656084320000|2022-06-24 15:25:20|6590.19|6470.19|6591.33|6471.33|6591.33|6471.33|6590.19|6470.19|10
1656084330000|2022-06-24 15:25:30|6591.39|6471.39|6591.48|6471.48|6591.6|6471.6|6591.39|6471.39|10
1656084340000|2022-06-24 15:25:40|6592.08|6472.08|6592.02|6472.02|6592.18|6472.18|6591.94|6471.94|9
1656084350000|2022-06-24 15:25:50|6592.28|6472.28|6591.9|6471.9|6592.28|6472.28|6591.84|6471.84|9
1656084360000|2022-06-24 15:26:00|6592.6|6472.6|6592.07|6472.07|6592.6|6472.6|6591.82|6471.82|10
1656084370000|2022-06-24 15:26:10|6591.91|6471.91|6591.79|6471.79|6592.02|6472.02|6591.76|6471.76|10
1656084380000|2022-06-24 15:26:20|6591.8|6471.8|6592.32|6472.32|6592.32|6472.32|6591.8|6471.8|10
1656084390000|2022-06-24 15:26:30|6592.37|6472.37|6592.6|6472.6|6592.67|6472.67|6592.37|6472.37|10
1656084400000|2022-06-24 15:26:40|6592.64|6472.64|6593.06|6473.06|6593.07|6473.07|6592.64|6472.64|10
1656084410000|2022-06-24 15:26:50|6593|6473|6593.04|6473.04|6593.04|6473.04|6592.87|6472.87|8
1656084420000|2022-06-24 15:27:00|6592.97|6472.97|6592.81|6472.81|6593.06|6473.06|6592.63|6472.63|10
1656084430000|2022-06-24 15:27:10|6592.86|6472.86|6591.76|6471.76|6592.86|6472.86|6591.76|6471.76|10
1656084440000|2022-06-24 15:27:20|6591.77|6471.77|6590.23|6470.23|6591.88|6471.88|6590.23|6470.23|10
1656084450000|2022-06-24 15:27:30|6590.14|6470.14|6589.23|6469.23|6590.3|6470.3|6589.22|6469.22|10
1656084460000|2022-06-24 15:27:40|6589.28|6469.28|6588.29|6468.29|6589.55|6469.55|6588.29|6468.29|10
1656084470000|2022-06-24 15:27:50|6588.07|6468.07|6588.27|6468.27|6588.72|6468.72|6587.69|6467.69|10
1656084480000|2022-06-24 15:28:00|6588.66|6468.66|6589.31|6469.31|6589.54|6469.54|6588.66|6468.66|10
1656084490000|2022-06-24 15:28:10|6589.65|6469.65|6589.59|6469.59|6589.65|6469.65|6589.11|6469.11|10
1656084500000|2022-06-24 15:28:20|6589.36|6469.36|6589.75|6469.75|6589.77|6469.77|6589.36|6469.36|9
1656084510000|2022-06-24 15:28:30|6589.61|6469.61|6590.51|6470.51|6590.65|6470.65|6589.61|6469.61|10
1656084520000|2022-06-24 15:28:40|6590.6|6470.6|6590.8|6470.8|6590.81|6470.81|6590.4|6470.4|10
1656084530000|2022-06-24 15:28:50|6591|6471|6592.54|6472.54|6593.06|6473.06|6591|6471|10
1656084540000|2022-06-24 15:29:00|6593.04|6473.04|6596.02|6476.02|6596.02|6476.02|6593.04|6473.04|10
1656084550000|2022-06-24 15:29:10|6596.94|6476.94|6598.06|6478.06|6598.51|6478.51|6596.94|6476.94|10
1656084560000|2022-06-24 15:29:20|6597.77|6477.77|6599.42|6479.42|6599.42|6479.42|6597.77|6477.77|10
1656084570000|2022-06-24 15:29:30|6599.43|6479.43|6599.81|6479.81|6599.81|6479.81|6599.25|6479.25|9
1656084580000|2022-06-24 15:29:40|6599.69|6479.69|6599.77|6479.77|6599.93|6479.93|6599.52|6479.52|9
1656084590000|2022-06-24 15:29:50|6599.66|6479.66|6600.19|6480.19|6600.19|6480.19|6599.66|6479.66|9
1656084600000|2022-06-24 15:30:00|6600.31|6480.31|6600.61|6480.61|6600.7|6480.7|6600.3|6480.3|8
1656084610000|2022-06-24 15:30:10|6600.4|6480.4|6602.22|6482.22|6602.22|6482.22|6600.4|6480.4|10
1656084620000|2022-06-24 15:30:20|6602.37|6482.37|6603.69|6483.69|6603.69|6483.69|6602.37|6482.37|10
1656084630000|2022-06-24 15:30:30|6604.25|6484.25|6607.45|6487.45|6607.48|6487.48|6604.25|6484.25|10
1656084640000|2022-06-24 15:30:40|6607.85|6487.85|6608.13|6488.13|6608.24|6488.24|6607.85|6487.85|10
1656084650000|2022-06-24 15:30:50|6607.77|6487.77|6607.49|6487.49|6608.02|6488.02|6607.37|6487.37|10
1656084660000|2022-06-24 15:31:00|6607.69|6487.69|6607.76|6487.76|6607.76|6487.76|6607.48|6487.48|10
1656084670000|2022-06-24 15:31:10|6607.31|6487.31|6607.61|6487.61|6607.81|6487.81|6607.2|6487.2|10
1656084680000|2022-06-24 15:31:20|6607.67|6487.67|6607.41|6487.41|6607.98|6487.98|6607.41|6487.41|10
1656084690000|2022-06-24 15:31:30|6607.52|6487.52|6607.03|6487.03|6607.56|6487.56|6606.91|6486.91|10
1656084700000|2022-06-24 15:31:40|6607.13|6487.13|6607.97|6487.97|6608.16|6488.16|6607.13|6487.13|10
1656084710000|2022-06-24 15:31:50|6608.01|6488.01|6609.24|6489.24|6609.24|6489.24|6608|6488|10
1656084720000|2022-06-24 15:32:00|6609.18|6489.18|6610|6490|6610|6490|6609.1|6489.1|10
1656084730000|2022-06-24 15:32:10|6610.41|6490.41|6609.69|6489.69|6610.41|6490.41|6609.49|6489.49|10
1656084740000|2022-06-24 15:32:20|6610.02|6490.02|6610.29|6490.29|6610.63|6490.63|6609.96|6489.96|10
1656084750000|2022-06-24 15:32:30|6610.06|6490.06|6608.43|6488.43|6610.06|6490.06|6608.36|6488.36|10
1656084760000|2022-06-24 15:32:40|6608.32|6488.32|6606.36|6486.36|6608.32|6488.32|6606.24|6486.24|10
1656084770000|2022-06-24 15:32:50|6606.34|6486.34|6606.03|6486.03|6606.34|6486.34|6606.02|6486.02|9
1656084780000|2022-06-24 15:33:00|6606.01|6486.01|6605.38|6485.38|6606.01|6486.01|6605.38|6485.38|10
1656084790000|2022-06-24 15:33:10|6605.24|6485.24|6604.94|6484.94|6605.27|6485.27|6604.76|6484.76|9
1656084800000|2022-06-24 15:33:20|6604.76|6484.76|6604.55|6484.55|6604.98|6484.98|6604.36|6484.36|9
1656084810000|2022-06-24 15:33:30|6604.59|6484.59|6603.91|6483.91|6604.59|6484.59|6603.91|6483.91|10
1656084820000|2022-06-24 15:33:40|6603.73|6483.73|6603.05|6483.05|6603.91|6483.91|6603.05|6483.05|9
1656084830000|2022-06-24 15:33:50|6602.75|6482.75|6600.98|6480.98|6602.75|6482.75|6600.98|6480.98|10
1656084840000|2022-06-24 15:34:00|6601.05|6481.05|6600.12|6480.12|6601.19|6481.19|6600.12|6480.12|10
1656084850000|2022-06-24 15:34:10|6600.24|6480.24|6601.63|6481.63|6601.63|6481.63|6600.24|6480.24|9
1656084860000|2022-06-24 15:34:20|6602|6482|6604.44|6484.44|6604.87|6484.87|6602|6482|10
1656084870000|2022-06-24 15:34:30|6604.12|6484.12|6604.75|6484.75|6605.3|6485.3|6604.12|6484.12|10
1656084880000|2022-06-24 15:34:40|6605.2|6485.2|6606.16|6486.16|6606.16|6486.16|6605.06|6485.06|9
1656084890000|2022-06-24 15:34:50|6606.26|6486.26|6606.63|6486.63|6606.71|6486.71|6606.26|6486.26|9
1656084900000|2022-06-24 15:35:00|6606.62|6486.62|6607.36|6487.36|6607.89|6487.89|6606.62|6486.62|10
1656084910000|2022-06-24 15:35:10|6607.48|6487.48|6608.35|6488.35|6608.39|6488.39|6607.48|6487.48|10
1656084920000|2022-06-24 15:35:20|6608.42|6488.42|6605.62|6485.62|6608.42|6488.42|6605.62|6485.62|10
1656084930000|2022-06-24 15:35:30|6605.46|6485.46|6605.55|6485.55|6606.03|6486.03|6605.46|6485.46|9
1656084940000|2022-06-24 15:35:40|6605.33|6485.33|6605.33|6485.33|6605.34|6485.34|6604.51|6484.51|9
1656084950000|2022-06-24 15:35:50|6605.38|6485.38|6605.73|6485.73|6605.81|6485.81|6605.06|6485.06|9
1656084960000|2022-06-24 15:36:00|6605.91|6485.91|6605.79|6485.79|6605.91|6485.91|6605.45|6485.45|10
1656084970000|2022-06-24 15:36:10|6605.22|6485.22|6605.35|6485.35|6605.92|6485.92|6605.03|6485.03|10
1656084980000|2022-06-24 15:36:20|6605.8|6485.8|6605.36|6485.36|6606.1|6486.1|6605.29|6485.29|10
1656084990000|2022-06-24 15:36:30|6605.61|6485.61|6605.07|6485.07|6605.68|6485.68|6605.07|6485.07|10
1656085000000|2022-06-24 15:36:40|6605.43|6485.43|6604.95|6484.95|6606.33|6486.33|6604.15|6484.15|10
1656085010000|2022-06-24 15:36:50|6604.25|6484.25|6601.58|6481.58|6604.25|6484.25|6601.58|6481.58|10
1656085020000|2022-06-24 15:37:00|6601.64|6481.64|6600.99|6480.99|6601.67|6481.67|6600.99|6480.99|10
1656085030000|2022-06-24 15:37:10|6600.55|6480.55|6599.54|6479.54|6600.55|6480.55|6599.41|6479.41|9
1656085040000|2022-06-24 15:37:20|6599.46|6479.46|6595.73|6475.73|6599.46|6479.46|6595.73|6475.73|10
1656085050000|2022-06-24 15:37:30|6595.65|6475.65|6595.47|6475.47|6595.65|6475.65|6595.3|6475.3|9
1656085060000|2022-06-24 15:37:40|6595.08|6475.08|6594.91|6474.91|6595.08|6475.08|6594.56|6474.56|10
1656085070000|2022-06-24 15:37:50|6595.22|6475.22|6597.63|6477.63|6597.63|6477.63|6594.79|6474.79|10
1656085080000|2022-06-24 15:38:00|6595.86|6475.86|6589.32|6469.32|6595.86|6475.86|6588.26|6468.26|10
1656085090000|2022-06-24 15:38:10|6586.83|6466.83|6586.55|6466.55|6588.19|6468.19|6586.55|6466.55|10
1656085100000|2022-06-24 15:38:20|6586.77|6466.77|6584.76|6464.76|6586.84|6466.84|6583.72|6463.72|10
1656085110000|2022-06-24 15:38:30|6584.28|6464.28|6579.79|6459.79|6584.28|6464.28|6579.74|6459.74|10
1656085120000|2022-06-24 15:38:40|6579.5|6459.5|6577.95|6457.95|6579.5|6459.5|6577.87|6457.87|10
1656085130000|2022-06-24 15:38:50|6577.92|6457.92|6575.37|6455.37|6577.92|6457.92|6575.37|6455.37|10
1656085140000|2022-06-24 15:39:00|6575.64|6455.64|6575.12|6455.12|6575.73|6455.73|6575.03|6455.03|9
1656085150000|2022-06-24 15:39:10|6575.2|6455.2|6577.03|6457.03|6577.15|6457.15|6574.5|6454.5|10
1656085160000|2022-06-24 15:39:20|6577.68|6457.68|6579.27|6459.27|6579.27|6459.27|6577.68|6457.68|10
1656085170000|2022-06-24 15:39:30|6579.29|6459.29|6580.44|6460.44|6580.57|6460.57|6579.29|6459.29|10
1656085180000|2022-06-24 15:39:40|6580.37|6460.37|6583.31|6463.31|6583.36|6463.36|6580.37|6460.37|10
1656085190000|2022-06-24 15:39:50|6583.32|6463.32|6583.89|6463.89|6583.89|6463.89|6583.05|6463.05|10
1656085200000|2022-06-24 15:40:00|6583.74|6463.74|6583.1|6463.1|6584|6464|6583.1|6463.1|9
1656085210000|2022-06-24 15:40:10|6582.7|6462.7|6582.39|6462.39|6582.81|6462.81|6582.11|6462.11|10
1656085220000|2022-06-24 15:40:20|6581.98|6461.98|6582.94|6462.94|6582.98|6462.98|6581.98|6461.98|10
1656085230000|2022-06-24 15:40:30|6583.02|6463.02|6582.56|6462.56|6583.06|6463.06|6582.56|6462.56|10
1656085240000|2022-06-24 15:40:40|6582.63|6462.63|6582.58|6462.58|6582.89|6462.89|6582.47|6462.47|10
1656085250000|2022-06-24 15:40:50|6582.75|6462.75|6584.05|6464.05|6584.05|6464.05|6582.58|6462.58|10
1656085260000|2022-06-24 15:41:00|6584.2|6464.2|6586.82|6466.82|6586.82|6466.82|6584.2|6464.2|10
1656085270000|2022-06-24 15:41:10|6586.87|6466.87|6587.41|6467.41|6587.83|6467.83|6586.87|6466.87|10
1656085280000|2022-06-24 15:41:20|6588.42|6468.42|6588.25|6468.25|6588.7|6468.7|6588.04|6468.04|10
1656085290000|2022-06-24 15:41:30|6588.54|6468.54|6589.13|6469.13|6589.6|6469.6|6588.22|6468.22|10
1656085300000|2022-06-24 15:41:40|6589.03|6469.03|6588.62|6468.62|6589.03|6469.03|6588.55|6468.55|9
1656085310000|2022-06-24 15:41:50|6588.55|6468.55|6588.17|6468.17|6588.86|6468.86|6588.08|6468.08|10
1656085320000|2022-06-24 15:42:00|6588.3|6468.3|6588.36|6468.36|6588.42|6468.42|6587.89|6467.89|10
1656085330000|2022-06-24 15:42:10|6588.41|6468.41|6588.51|6468.51|6588.71|6468.71|6588.26|6468.26|10
1656085340000|2022-06-24 15:42:20|6588.19|6468.19|6588.26|6468.26|6588.62|6468.62|6588.11|6468.11|9
1656085350000|2022-06-24 15:42:30|6588.22|6468.22|6587.59|6467.59|6588.24|6468.24|6587.3|6467.3|10
1656085360000|2022-06-24 15:42:40|6587.74|6467.74|6586.93|6466.93|6587.74|6467.74|6586.72|6466.72|10
1656085370000|2022-06-24 15:42:50|6586.87|6466.87|6586.79|6466.79|6587.09|6467.09|6586.79|6466.79|9
1656085380000|2022-06-24 15:43:00|6586.7|6466.7|6586.43|6466.43|6586.78|6466.78|6586.36|6466.36|10
1656085390000|2022-06-24 15:43:10|6586.58|6466.58|6586.24|6466.24|6586.72|6466.72|6586.24|6466.24|9
1656085400000|2022-06-24 15:43:20|6586.43|6466.43|6585.65|6465.65|6586.57|6466.57|6585.62|6465.62|10
1656085410000|2022-06-24 15:43:30|6586.04|6466.04|6585.51|6465.51|6586.42|6466.42|6585.51|6465.51|10
1656085420000|2022-06-24 15:43:40|6586.29|6466.29|6586.04|6466.04|6586.29|6466.29|6585.17|6465.17|9
1656085430000|2022-06-24 15:43:50|6586.32|6466.32|6586.89|6466.89|6587.2|6467.2|6586.32|6466.32|10
1656085440000|2022-06-24 15:44:00|6586.91|6466.91|6587.57|6467.57|6587.62|6467.62|6586.78|6466.78|10
1656085450000|2022-06-24 15:44:10|6587.54|6467.54|6587.1|6467.1|6587.57|6467.57|6587.1|6467.1|10
1656085460000|2022-06-24 15:44:20|6587.21|6467.21|6586.76|6466.76|6587.21|6467.21|6586.76|6466.76|9
1656085470000|2022-06-24 15:44:30|6586.74|6466.74|6585.62|6465.62|6586.74|6466.74|6585.62|6465.62|9
1656085480000|2022-06-24 15:44:40|6585.66|6465.66|6585.42|6465.42|6585.89|6465.89|6585.21|6465.21|10
1656085490000|2022-06-24 15:44:50|6585.72|6465.72|6585.26|6465.26|6585.72|6465.72|6584.96|6464.96|10
1656085500000|2022-06-24 15:45:00|6585.23|6465.23|6586.36|6466.36|6586.36|6466.36|6585.14|6465.14|10
1656085510000|2022-06-24 15:45:10|6586.37|6466.37|6584.75|6464.75|6586.37|6466.37|6584.75|6464.75|10
1656085520000|2022-06-24 15:45:20|6584.68|6464.68|6582.34|6462.34|6584.68|6464.68|6582.34|6462.34|10
1656085530000|2022-06-24 15:45:30|6582.53|6462.53|6581.96|6461.96|6582.53|6462.53|6581.83|6461.83|10
1656085540000|2022-06-24 15:45:40|6581.98|6461.98|6581.82|6461.82|6582.52|6462.52|6581.82|6461.82|10
1656085550000|2022-06-24 15:45:50|6581.86|6461.86|6580.38|6460.38|6581.86|6461.86|6580.11|6460.11|10
1656085560000|2022-06-24 15:46:00|6580.43|6460.43|6580.93|6460.93|6580.93|6460.93|6580.21|6460.21|10
1656085570000|2022-06-24 15:46:10|6580.99|6460.99|6581.43|6461.43|6581.48|6461.48|6580.48|6460.48|10
1656085580000|2022-06-24 15:46:20|6581.34|6461.34|6582.79|6462.79|6582.79|6462.79|6581.21|6461.21|10
1656085590000|2022-06-24 15:46:30|6582.48|6462.48|6586.79|6466.79|6586.79|6466.79|6582.48|6462.48|10
1656085600000|2022-06-24 15:46:40|6587.87|6467.87|6592.33|6472.33|6592.33|6472.33|6587.87|6467.87|10
1656085610000|2022-06-24 15:46:50|6591.87|6471.87|6595.4|6475.4|6595.4|6475.4|6591.87|6471.87|10
1656085620000|2022-06-24 15:47:00|6595.71|6475.71|6598.36|6478.36|6598.36|6478.36|6595.71|6475.71|9
1656085630000|2022-06-24 15:47:10|6598.6|6478.6|6602.37|6482.37|6602.37|6482.37|6598.6|6478.6|10
1656085640000|2022-06-24 15:47:20|6602.39|6482.39|6603.94|6483.94|6603.94|6483.94|6602.25|6482.25|10
1656085650000|2022-06-24 15:47:30|6604.08|6484.08|6602.86|6482.86|6604.37|6484.37|6602.86|6482.86|10
1656085660000|2022-06-24 15:47:40|6602.62|6482.62|6600.23|6480.23|6602.62|6482.62|6600.23|6480.23|10
1656085670000|2022-06-24 15:47:50|6600.22|6480.22|6598.95|6478.95|6600.31|6480.31|6598.95|6478.95|10
1656085680000|2022-06-24 15:48:00|6598.91|6478.91|6597.69|6477.69|6598.97|6478.97|6597.64|6477.64|10
1656085690000|2022-06-24 15:48:10|6597.72|6477.72|6598.03|6478.03|6598.03|6478.03|6597.26|6477.26|10
1656085700000|2022-06-24 15:48:20|6598.2|6478.2|6596.72|6476.72|6598.2|6478.2|6596.72|6476.72|10
1656085710000|2022-06-24 15:48:30|6596.74|6476.74|6596.73|6476.73|6596.76|6476.76|6595.51|6475.51|10
1656085720000|2022-06-24 15:48:40|6596.94|6476.94|6598.42|6478.42|6598.42|6478.42|6596.94|6476.94|9
1656085730000|2022-06-24 15:48:50|6598.19|6478.19|6598.97|6478.97|6599.05|6479.05|6598.19|6478.19|10
1656085740000|2022-06-24 15:49:00|6598.37|6478.37|6597.95|6477.95|6598.38|6478.38|6597.65|6477.65|9
1656085750000|2022-06-24 15:49:10|6598.1|6478.1|6599.8|6479.8|6599.8|6479.8|6598.1|6478.1|10
1656085760000|2022-06-24 15:49:20|6599.33|6479.33|6600.95|6480.95|6600.97|6480.97|6599.06|6479.06|10
1656085770000|2022-06-24 15:49:30|6601|6481|6601.55|6481.55|6601.91|6481.91|6600.76|6480.76|10
1656085780000|2022-06-24 15:49:40|6602.26|6482.26|6601.15|6481.15|6602.26|6482.26|6601.15|6481.15|10
1656085790000|2022-06-24 15:49:50|6601.05|6481.05|6600.02|6480.02|6601.05|6481.05|6600.02|6480.02|10
1656085800000|2022-06-24 15:50:00|6599.96|6479.96|6599.03|6479.03|6600.17|6480.17|6599.03|6479.03|10
1656085810000|2022-06-24 15:50:10|6599.31|6479.31|6599.82|6479.82|6599.82|6479.82|6599.18|6479.18|10
1656085820000|2022-06-24 15:50:20|6600.2|6480.2|6599.59|6479.59|6600.34|6480.34|6599.59|6479.59|9
1656085830000|2022-06-24 15:50:30|6599.69|6479.69|6599.24|6479.24|6599.79|6479.79|6598.97|6478.97|10
1656085840000|2022-06-24 15:50:40|6599.16|6479.16|6599.63|6479.63|6599.7|6479.7|6599.16|6479.16|10
1656085850000|2022-06-24 15:50:50|6599.3|6479.3|6599.04|6479.04|6599.3|6479.3|6598.81|6478.81|9
1656085860000|2022-06-24 15:51:00|6599.15|6479.15|6598.85|6478.85|6599.29|6479.29|6598.8|6478.8|10
1656085870000|2022-06-24 15:51:10|6599.03|6479.03|6598.75|6478.75|6599.14|6479.14|6598.72|6478.72|9
1656085880000|2022-06-24 15:51:20|6598.69|6478.69|6597.54|6477.54|6598.7|6478.7|6597.49|6477.49|10
1656085890000|2022-06-24 15:51:30|6597.57|6477.57|6595.98|6475.98|6597.66|6477.66|6595.98|6475.98|10
1656085900000|2022-06-24 15:51:40|6596.16|6476.16|6596.22|6476.22|6596.54|6476.54|6595.93|6475.93|9
1656085910000|2022-06-24 15:51:50|6596.36|6476.36|6595.85|6475.85|6596.4|6476.4|6595.85|6475.85|10
1656085920000|2022-06-24 15:52:00|6595.78|6475.78|6596.43|6476.43|6596.43|6476.43|6595.49|6475.49|9
1656085930000|2022-06-24 15:52:10|6596.12|6476.12|6595.39|6475.39|6596.37|6476.37|6595.39|6475.39|9
1656085940000|2022-06-24 15:52:20|6595.27|6475.27|6594.41|6474.41|6595.39|6475.39|6593.67|6473.67|9
1656085950000|2022-06-24 15:52:30|6593.54|6473.54|6594.71|6474.71|6595.2|6475.2|6593.54|6473.54|10
1656085960000|2022-06-24 15:52:40|6595.17|6475.17|6594.35|6474.35|6595.17|6475.17|6593.98|6473.98|10
1656085970000|2022-06-24 15:52:50|6594.3|6474.3|6595.29|6475.29|6595.46|6475.46|6594.11|6474.11|10
1656085980000|2022-06-24 15:53:00|6595.78|6475.78|6598.28|6478.28|6598.28|6478.28|6595.78|6475.78|10
1656085990000|2022-06-24 15:53:10|6598.61|6478.61|6598.49|6478.49|6599.22|6479.22|6598.49|6478.49|10
1656086000000|2022-06-24 15:53:20|6598.35|6478.35|6597.24|6477.24|6598.35|6478.35|6597.23|6477.23|9
1656086010000|2022-06-24 15:53:30|6597.37|6477.37|6597.57|6477.57|6597.57|6477.57|6596.85|6476.85|10
1656086020000|2022-06-24 15:53:40|6597.2|6477.2|6598.16|6478.16|6598.16|6478.16|6597.2|6477.2|10
1656086030000|2022-06-24 15:53:50|6598.28|6478.28|6598.77|6478.77|6598.77|6478.77|6598.28|6478.28|10
1656086040000|2022-06-24 15:54:00|6598.78|6478.78|6599.84|6479.84|6599.99|6479.99|6598.75|6478.75|10
1656086050000|2022-06-24 15:54:10|6600.04|6480.04|6599.79|6479.79|6600.15|6480.15|6599.54|6479.54|10
1656086060000|2022-06-24 15:54:20|6599.63|6479.63|6598.34|6478.34|6599.78|6479.78|6598.34|6478.34|10
1656086070000|2022-06-24 15:54:30|6598.25|6478.25|6597.9|6477.9|6598.29|6478.29|6597.9|6477.9|9
1656086080000|2022-06-24 15:54:40|6597.85|6477.85|6597.85|6477.85|6598.53|6478.53|6597.85|6477.85|10
1656086090000|2022-06-24 15:54:50|6598.4|6478.4|6599.51|6479.51|6599.51|6479.51|6598.4|6478.4|9
1656086100000|2022-06-24 15:55:00|6599.6|6479.6|6599.9|6479.9|6599.9|6479.9|6599.52|6479.52|10
1656086110000|2022-06-24 15:55:10|6599.77|6479.77|6599.31|6479.31|6599.77|6479.77|6599.26|6479.26|10
1656086120000|2022-06-24 15:55:20|6599.48|6479.48|6597.91|6477.91|6599.61|6479.61|6597.91|6477.91|10
1656086130000|2022-06-24 15:55:30|6597.5|6477.5|6596.82|6476.82|6598.31|6478.31|6596.12|6476.12|9
1656086140000|2022-06-24 15:55:40|6596.09|6476.09|6595.53|6475.53|6596.62|6476.62|6594.99|6474.99|8
1656086150000|2022-06-24 15:55:50|6594.94|6474.94|6593.79|6473.79|6594.94|6474.94|6593.79|6473.79|9
1656086160000|2022-06-24 15:56:00|6594.1|6474.1|6593.84|6473.84|6594.1|6474.1|6593.4|6473.4|10
1656086170000|2022-06-24 15:56:10|6593.53|6473.53|6592.81|6472.81|6593.53|6473.53|6592.55|6472.55|10
1656086180000|2022-06-24 15:56:20|6592.62|6472.62|6591.31|6471.31|6592.94|6472.94|6591.31|6471.31|10
1656086190000|2022-06-24 15:56:30|6591.4|6471.4|6591.56|6471.56|6591.56|6471.56|6590.61|6470.61|10
1656086200000|2022-06-24 15:56:40|6591.54|6471.54|6592.57|6472.57|6592.68|6472.68|6591.54|6471.54|10
1656086210000|2022-06-24 15:56:50|6592.61|6472.61|6592.38|6472.38|6592.72|6472.72|6592.24|6472.24|8
1656086220000|2022-06-24 15:57:00|6592.32|6472.32|6592.41|6472.41|6592.69|6472.69|6592.32|6472.32|10
1656086230000|2022-06-24 15:57:10|6592.37|6472.37|6592.31|6472.31|6592.43|6472.43|6591.99|6471.99|10
1656086240000|2022-06-24 15:57:20|6592.06|6472.06|6592.25|6472.25|6592.47|6472.47|6591.98|6471.98|10
1656086250000|2022-06-24 15:57:30|6592.3|6472.3|6592.13|6472.13|6592.93|6472.93|6591.67|6471.67|10
1656086260000|2022-06-24 15:57:40|6591.93|6471.93|6592.09|6472.09|6592.09|6472.09|6591.59|6471.59|9
1656086270000|2022-06-24 15:57:50|6592.01|6472.01|6591.97|6471.97|6592.21|6472.21|6591.84|6471.84|10
1656086280000|2022-06-24 15:58:00|6591.72|6471.72|6591.85|6471.85|6591.85|6471.85|6591.29|6471.29|10
1656086290000|2022-06-24 15:58:10|6591.96|6471.96|6591.64|6471.64|6592.26|6472.26|6591.64|6471.64|10
1656086300000|2022-06-24 15:58:20|6591.63|6471.63|6591.49|6471.49|6591.77|6471.77|6591.49|6471.49|10
1656086310000|2022-06-24 15:58:30|6591.43|6471.43|6590.9|6470.9|6591.48|6471.48|6590.72|6470.72|10
1656086320000|2022-06-24 15:58:40|6590.88|6470.88|6591.47|6471.47|6591.47|6471.47|6590.74|6470.74|10
1656086330000|2022-06-24 15:58:50|6591.72|6471.72|6593.48|6473.48|6593.48|6473.48|6591.06|6471.06|10
1656086340000|2022-06-24 15:59:00|6593.14|6473.14|6593.5|6473.5|6594.34|6474.34|6593.08|6473.08|10
1656086350000|2022-06-24 15:59:10|6593.49|6473.49|6593.53|6473.53|6593.85|6473.85|6593.13|6473.13|9
1656086360000|2022-06-24 15:59:20|6593.44|6473.44|6594.16|6474.16|6594.19|6474.19|6593.44|6473.44|9
1656086370000|2022-06-24 15:59:30|6594.03|6474.03|6594.72|6474.72|6594.95|6474.95|6594.03|6474.03|10
1656086380000|2022-06-24 15:59:40|6595.06|6475.06|6595.27|6475.27|6595.27|6475.27|6594.98|6474.98|10
1656086390000|2022-06-24 15:59:50|6595.15|6475.15|6594.69|6474.69|6595.15|6475.15|6594.69|6474.69|10
1656086400000|2022-06-24 16:00:00|6594.99|6474.99|6593.51|6473.51|6594.99|6474.99|6593.51|6473.51|10
1656086410000|2022-06-24 16:00:10|6593.57|6473.57|6593.61|6473.61|6593.9|6473.9|6593.29|6473.29|10
1656086420000|2022-06-24 16:00:20|6593.49|6473.49|6592.66|6472.66|6593.6|6473.6|6592.66|6472.66|10
1656086430000|2022-06-24 16:00:30|6593.32|6473.32|6592.09|6472.09|6593.32|6473.32|6592.09|6472.09|10
1656086440000|2022-06-24 16:00:40|6591.28|6471.28|6589.9|6469.9|6591.28|6471.28|6589.83|6469.83|9
1656086450000|2022-06-24 16:00:50|6589.91|6469.91|6589.78|6469.78|6589.96|6469.96|6589.74|6469.74|8
1656086460000|2022-06-24 16:01:00|6589.82|6469.82|6589.73|6469.73|6590.33|6470.33|6589.71|6469.71|10
1656086470000|2022-06-24 16:01:10|6589.53|6469.53|6590.87|6470.87|6590.91|6470.91|6589.53|6469.53|10
1656086480000|2022-06-24 16:01:20|6590.76|6470.76|6591.23|6471.23|6591.5|6471.5|6590.67|6470.67|9
1656086490000|2022-06-24 16:01:30|6591.14|6471.14|6591.09|6471.09|6591.35|6471.35|6590.62|6470.62|10
1656086500000|2022-06-24 16:01:40|6590.8|6470.8|6591|6471|6591.17|6471.17|6590.74|6470.74|10
1656086510000|2022-06-24 16:01:50|6591.26|6471.26|6590.43|6470.43|6591.35|6471.35|6590.33|6470.33|10
1656086520000|2022-06-24 16:02:00|6590.34|6470.34|6589.86|6469.86|6590.34|6470.34|6589.71|6469.71|10
1656086530000|2022-06-24 16:02:10|6590|6470|6590.28|6470.28|6590.6|6470.6|6589.91|6469.91|10
1656086540000|2022-06-24 16:02:20|6590.63|6470.63|6590.57|6470.57|6591.48|6471.48|6590.09|6470.09|10
1656086550000|2022-06-24 16:02:30|6590.74|6470.74|6591.12|6471.12|6591.12|6471.12|6590.51|6470.51|9
1656086560000|2022-06-24 16:02:40|6591.25|6471.25|6590.5|6470.5|6591.26|6471.26|6590.42|6470.42|10
1656086570000|2022-06-24 16:02:50|6589.53|6469.53|6590.11|6470.11|6590.11|6470.11|6588.95|6468.95|10
1656086580000|2022-06-24 16:03:00|6590.24|6470.24|6592.34|6472.34|6592.34|6472.34|6590.24|6470.24|9
1656086590000|2022-06-24 16:03:10|6592.51|6472.51|6592.97|6472.97|6592.99|6472.99|6592.36|6472.36|9
1656086600000|2022-06-24 16:03:20|6593|6473|6594.15|6474.15|6594.15|6474.15|6593|6473|9
1656086610000|2022-06-24 16:03:30|6594.51|6474.51|6597.68|6477.68|6597.68|6477.68|6594.51|6474.51|10
1656086620000|2022-06-24 16:03:40|6597.47|6477.47|6597.49|6477.49|6598.25|6478.25|6597.47|6477.47|10
1656086630000|2022-06-24 16:03:50|6597.41|6477.41|6597.46|6477.46|6597.69|6477.69|6597.07|6477.07|10
1656086640000|2022-06-24 16:04:00|6597.37|6477.37|6598.4|6478.4|6598.5|6478.5|6597.37|6477.37|10
1656086650000|2022-06-24 16:04:10|6598.61|6478.61|6598.46|6478.46|6598.69|6478.69|6598.1|6478.1|10
1656086660000|2022-06-24 16:04:20|6599.09|6479.09|6599.89|6479.89|6600.09|6480.09|6599.06|6479.06|10
1656086670000|2022-06-24 16:04:30|6600.06|6480.06|6602.45|6482.45|6602.45|6482.45|6600.06|6480.06|10
1656086680000|2022-06-24 16:04:40|6602.22|6482.22|6604.63|6484.63|6604.63|6484.63|6602.17|6482.17|10
1656086690000|2022-06-24 16:04:50|6605.13|6485.13|6606.06|6486.06|6606.06|6486.06|6605.13|6485.13|10
1656086700000|2022-06-24 16:05:00|6606|6486|6607.28|6487.28|6607.28|6487.28|6605.91|6485.91|10
1656086710000|2022-06-24 16:05:10|6607.48|6487.48|6606.6|6486.6|6607.48|6487.48|6606.44|6486.44|10
1656086720000|2022-06-24 16:05:20|6606.54|6486.54|6604.73|6484.73|6606.57|6486.57|6604.73|6484.73|10
1656086730000|2022-06-24 16:05:30|6604.85|6484.85|6604.64|6484.64|6604.85|6484.85|6604.33|6484.33|10
1656086740000|2022-06-24 16:05:40|6604.61|6484.61|6604.17|6484.17|6604.61|6484.61|6604.15|6484.15|10
1656086750000|2022-06-24 16:05:50|6604.33|6484.33|6604.09|6484.09|6604.91|6484.91|6604.09|6484.09|9
1656086760000|2022-06-24 16:06:00|6604.35|6484.35|6603.57|6483.57|6604.35|6484.35|6603.47|6483.47|10
1656086770000|2022-06-24 16:06:10|6603.56|6483.56|6603.13|6483.13|6603.56|6483.56|6602.95|6482.95|9
1656086780000|2022-06-24 16:06:20|6603.01|6483.01|6603.08|6483.08|6603.13|6483.13|6602.66|6482.66|10
1656086790000|2022-06-24 16:06:30|6603.47|6483.47|6603.99|6483.99|6604.65|6484.65|6603.21|6483.21|10
1656086800000|2022-06-24 16:06:40|6603.98|6483.98|6602.84|6482.84|6603.98|6483.98|6602.75|6482.75|10
1656086810000|2022-06-24 16:06:50|6602.76|6482.76|6603.08|6483.08|6603.08|6483.08|6602.65|6482.65|10
1656086820000|2022-06-24 16:07:00|6603.07|6483.07|6603.24|6483.24|6603.65|6483.65|6603.07|6483.07|8
1656086830000|2022-06-24 16:07:10|6603.22|6483.22|6603.16|6483.16|6603.49|6483.49|6602.85|6482.85|10
1656086840000|2022-06-24 16:07:20|6603.13|6483.13|6603.75|6483.75|6604.25|6484.25|6602.86|6482.86|10
1656086850000|2022-06-24 16:07:30|6604.03|6484.03|6603.54|6483.54|6604.03|6484.03|6603.45|6483.45|10
1656086860000|2022-06-24 16:07:40|6603.65|6483.65|6603.14|6483.14|6603.65|6483.65|6602.73|6482.73|10
1656086870000|2022-06-24 16:07:50|6602.7|6482.7|6602.48|6482.48|6602.88|6482.88|6602.44|6482.44|9
1656086880000|2022-06-24 16:08:00|6602.44|6482.44|6602.38|6482.38|6602.82|6482.82|6602.36|6482.36|10
1656086890000|2022-06-24 16:08:10|6602.31|6482.31|6602.21|6482.21|6602.32|6482.32|6602.1|6482.1|10
1656086900000|2022-06-24 16:08:20|6602.23|6482.23|6602.43|6482.43|6602.63|6482.63|6602.23|6482.23|10
1656086910000|2022-06-24 16:08:30|6602.11|6482.11|6602.5|6482.5|6602.5|6482.5|6602.02|6482.02|9
1656086920000|2022-06-24 16:08:40|6602.46|6482.46|6603|6483|6603|6483|6602.46|6482.46|9
1656086930000|2022-06-24 16:08:50|6603.18|6483.18|6602.89|6482.89|6603.48|6483.48|6602.89|6482.89|10
1656086940000|2022-06-24 16:09:00|6602.77|6482.77|6603.27|6483.27|6603.35|6483.35|6602.77|6482.77|9
1656086950000|2022-06-24 16:09:10|6603.35|6483.35|6602.21|6482.21|6603.41|6483.41|6602.21|6482.21|10
1656086960000|2022-06-24 16:09:20|6602.32|6482.32|6602.11|6482.11|6602.39|6482.39|6602.08|6482.08|9
1656086970000|2022-06-24 16:09:30|6602.32|6482.32|6601.83|6481.83|6602.43|6482.43|6601.65|6481.65|10
1656086980000|2022-06-24 16:09:40|6601.67|6481.67|6601.86|6481.86|6602.28|6482.28|6601.67|6481.67|10
1656086990000|2022-06-24 16:09:50|6602.02|6482.02|6601.72|6481.72|6602.11|6482.11|6601.51|6481.51|10
1656087000000|2022-06-24 16:10:00|6601.35|6481.35|6601.54|6481.54|6601.74|6481.74|6601.27|6481.27|10
1656087010000|2022-06-24 16:10:10|6601.85|6481.85|6602.16|6482.16|6602.27|6482.27|6601.74|6481.74|10
1656087020000|2022-06-24 16:10:20|6602.08|6482.08|6601.85|6481.85|6602.49|6482.49|6601.82|6481.82|10
1656087030000|2022-06-24 16:10:30|6601.88|6481.88|6601.55|6481.55|6601.88|6481.88|6601.37|6481.37|8
1656087040000|2022-06-24 16:10:40|6601.58|6481.58|6601.78|6481.78|6601.86|6481.86|6601.34|6481.34|10
1656087050000|2022-06-24 16:10:50|6601.7|6481.7|6601.65|6481.65|6601.79|6481.79|6601.34|6481.34|10
1656087060000|2022-06-24 16:11:00|6601.82|6481.82|6601.33|6481.33|6601.82|6481.82|6601.33|6481.33|10
1656087070000|2022-06-24 16:11:10|6601.41|6481.41|6600.38|6480.38|6601.41|6481.41|6600.38|6480.38|9
1656087080000|2022-06-24 16:11:20|6600.16|6480.16|6600.53|6480.53|6600.54|6480.54|6599.88|6479.88|10
1656087090000|2022-06-24 16:11:30|6600.45|6480.45|6600.53|6480.53|6600.88|6480.88|6600.45|6480.45|9
1656087100000|2022-06-24 16:11:40|6600.51|6480.51|6601.01|6481.01|6601.01|6481.01|6600.51|6480.51|10
1656087110000|2022-06-24 16:11:50|6601.21|6481.21|6601.06|6481.06|6601.29|6481.29|6601.06|6481.06|9
1656087120000|2022-06-24 16:12:00|6601.08|6481.08|6598.48|6478.48|6601.08|6481.08|6598.48|6478.48|10
1656087130000|2022-06-24 16:12:10|6598.18|6478.18|6596.64|6476.64|6598.39|6478.39|6596.64|6476.64|10
1656087140000|2022-06-24 16:12:20|6596.55|6476.55|6594.28|6474.28|6596.55|6476.55|6593.83|6473.83|10
1656087150000|2022-06-24 16:12:30|6594.27|6474.27|6591.89|6471.89|6594.27|6474.27|6591.89|6471.89|10
1656087160000|2022-06-24 16:12:40|6591.82|6471.82|6590.96|6470.96|6591.82|6471.82|6589.9|6469.9|10
1656087170000|2022-06-24 16:12:50|6590.86|6470.86|6589.92|6469.92|6591.07|6471.07|6589.92|6469.92|10
1656087180000|2022-06-24 16:13:00|6589.78|6469.78|6588.39|6468.39|6589.78|6469.78|6588.17|6468.17|10
1656087190000|2022-06-24 16:13:10|6588.18|6468.18|6587.38|6467.38|6588.18|6468.18|6587.27|6467.27|10
1656087200000|2022-06-24 16:13:20|6587.26|6467.26|6586.34|6466.34|6587.26|6467.26|6586.34|6466.34|10
1656087210000|2022-06-24 16:13:30|6585.89|6465.89|6583.92|6463.92|6585.89|6465.89|6583.9|6463.9|9
1656087220000|2022-06-24 16:13:40|6583.65|6463.65|6581.79|6461.79|6583.65|6463.65|6581.79|6461.79|10
1656087230000|2022-06-24 16:13:50|6581.38|6461.38|6580.46|6460.46|6581.38|6461.38|6580.46|6460.46|9
1656087240000|2022-06-24 16:14:00|6580.41|6460.41|6579.83|6459.83|6580.41|6460.41|6579.83|6459.83|10
1656087250000|2022-06-24 16:14:10|6580.17|6460.17|6580.38|6460.38|6580.44|6460.44|6580.11|6460.11|10
1656087260000|2022-06-24 16:14:20|6580.37|6460.37|6580.43|6460.43|6580.74|6460.74|6580.37|6460.37|9
1656087270000|2022-06-24 16:14:30|6579.95|6459.95|6579.46|6459.46|6579.95|6459.95|6579.44|6459.44|10
1656087280000|2022-06-24 16:14:40|6579.26|6459.26|6578.98|6458.98|6579.51|6459.51|6578.84|6458.84|10
1656087290000|2022-06-24 16:14:50|6578.91|6458.91|6578.96|6458.96|6579.19|6459.19|6578.62|6458.62|10
1656087300000|2022-06-24 16:15:00|6579.06|6459.06|6577.93|6457.93|6579.06|6459.06|6577.93|6457.93|10
1656087310000|2022-06-24 16:15:10|6578.16|6458.16|6577.87|6457.87|6578.22|6458.22|6577.73|6457.73|10
1656087320000|2022-06-24 16:15:20|6577.88|6457.88|6577.86|6457.86|6577.88|6457.88|6577.54|6457.54|10
1656087330000|2022-06-24 16:15:30|6577.72|6457.72|6577.3|6457.3|6578.31|6458.31|6577.3|6457.3|10
1656087340000|2022-06-24 16:15:40|6577.14|6457.14|6578.29|6458.29|6578.29|6458.29|6576.87|6456.87|10
1656087350000|2022-06-24 16:15:50|6578.34|6458.34|6578.67|6458.67|6579.15|6459.15|6578.34|6458.34|9
1656087360000|2022-06-24 16:16:00|6578.81|6458.81|6579.54|6459.54|6579.54|6459.54|6578.81|6458.81|9
1656087370000|2022-06-24 16:16:10|6579.51|6459.51|6579.21|6459.21|6579.7|6459.7|6579.03|6459.03|9
1656087380000|2022-06-24 16:16:20|6579.18|6459.18|6577.82|6457.82|6579.46|6459.46|6577.82|6457.82|10
1656087390000|2022-06-24 16:16:30|6577.9|6457.9|6577.96|6457.96|6578.03|6458.03|6577.75|6457.75|9
1656087400000|2022-06-24 16:16:40|6578.32|6458.32|6579|6459|6579|6459|6578.32|6458.32|10
1656087410000|2022-06-24 16:16:50|6579.03|6459.03|6578.84|6458.84|6579.23|6459.23|6578.6|6458.6|8
1656087420000|2022-06-24 16:17:00|6578.62|6458.62|6577.79|6457.79|6578.65|6458.65|6577.79|6457.79|8
1656087430000|2022-06-24 16:17:10|6577.77|6457.77|6578.74|6458.74|6578.85|6458.85|6577.77|6457.77|10
1656087440000|2022-06-24 16:17:20|6578.66|6458.66|6580.92|6460.92|6581.03|6461.03|6578.66|6458.66|10
1656087450000|2022-06-24 16:17:30|6581.05|6461.05|6580.6|6460.6|6581.17|6461.17|6580.6|6460.6|9
1656087460000|2022-06-24 16:17:40|6580.5|6460.5|6579.58|6459.58|6580.5|6460.5|6579.58|6459.58|10
1656087470000|2022-06-24 16:17:50|6579.51|6459.51|6579.11|6459.11|6579.51|6459.51|6579.08|6459.08|10
1656087480000|2022-06-24 16:18:00|6579.29|6459.29|6578.85|6458.85|6579.29|6459.29|6578.85|6458.85|10
1656087490000|2022-06-24 16:18:10|6578.84|6458.84|6578.34|6458.34|6578.84|6458.84|6578.02|6458.02|10
1656087500000|2022-06-24 16:18:20|6578.32|6458.32|6578.67|6458.67|6578.98|6458.98|6577.93|6457.93|10
1656087510000|2022-06-24 16:18:30|6577.8|6457.8|6580.01|6460.01|6580.01|6460.01|6577.8|6457.8|10
1656087520000|2022-06-24 16:18:40|6579.86|6459.86|6579.98|6459.98|6579.98|6459.98|6579.77|6459.77|9
1656087530000|2022-06-24 16:18:50|6579.92|6459.92|6579.55|6459.55|6579.92|6459.92|6579.48|6459.48|7
1656087540000|2022-06-24 16:19:00|6579.74|6459.74|6579.08|6459.08|6579.74|6459.74|6578.62|6458.62|8
1656087550000|2022-06-24 16:19:10|6579.06|6459.06|6579|6459|6579.2|6459.2|6579|6459|9
1656087560000|2022-06-24 16:19:20|6578.58|6458.58|6579.44|6459.44|6579.44|6459.44|6578.58|6458.58|9
1656087570000|2022-06-24 16:19:30|6579.39|6459.39|6579.57|6459.57|6579.83|6459.83|6579.39|6459.39|10
1656087580000|2022-06-24 16:19:40|6579.34|6459.34|6580.02|6460.02|6580.02|6460.02|6579.34|6459.34|10
1656087590000|2022-06-24 16:19:50|6580.44|6460.44|6580.26|6460.26|6580.6|6460.6|6580.03|6460.03|10
1656087600000|2022-06-24 16:20:00|6580.32|6460.32|6580.62|6460.62|6580.73|6460.73|6580.19|6460.19|10
1656087610000|2022-06-24 16:20:10|6580.64|6460.64|6580.23|6460.23|6580.64|6460.64|6580.16|6460.16|9
1656087620000|2022-06-24 16:20:20|6580.32|6460.32|6580.64|6460.64|6580.64|6460.64|6579.98|6459.98|9
1656087630000|2022-06-24 16:20:30|6580.57|6460.57|6580.72|6460.72|6580.77|6460.77|6580.57|6460.57|10
1656087640000|2022-06-24 16:20:40|6580.77|6460.77|6582.04|6462.04|6582.04|6462.04|6580.77|6460.77|10
1656087650000|2022-06-24 16:20:50|6583.26|6463.26|6584.09|6464.09|6584.34|6464.34|6583.26|6463.26|10
1656087660000|2022-06-24 16:21:00|6584.14|6464.14|6583.73|6463.73|6584.63|6464.63|6583.73|6463.73|10
1656087670000|2022-06-24 16:21:10|6583.81|6463.81|6583.24|6463.24|6583.81|6463.81|6583.24|6463.24|10
1656087680000|2022-06-24 16:21:20|6583.21|6463.21|6582.54|6462.54|6583.21|6463.21|6582.04|6462.04|10
1656087690000|2022-06-24 16:21:30|6582.87|6462.87|6583.2|6463.2|6583.21|6463.21|6582.7|6462.7|10
1656087700000|2022-06-24 16:21:40|6582.97|6462.97|6582.59|6462.59|6582.98|6462.98|6582.31|6462.31|9
1656087710000|2022-06-24 16:21:50|6582.34|6462.34|6581.7|6461.7|6582.64|6462.64|6581.7|6461.7|10
1656087720000|2022-06-24 16:22:00|6581.77|6461.77|6581.95|6461.95|6582.14|6462.14|6581.76|6461.76|10
1656087730000|2022-06-24 16:22:10|6581.98|6461.98|6581.48|6461.48|6582.02|6462.02|6581.48|6461.48|10
1656087740000|2022-06-24 16:22:20|6581.41|6461.41|6581.91|6461.91|6581.91|6461.91|6581.41|6461.41|9
1656087750000|2022-06-24 16:22:30|6581.95|6461.95|6582.11|6462.11|6582.11|6462.11|6581.67|6461.67|9
1656087760000|2022-06-24 16:22:40|6582.21|6462.21|6582.22|6462.22|6582.31|6462.31|6582.11|6462.11|10
1656087770000|2022-06-24 16:22:50|6582.29|6462.29|6583.85|6463.85|6583.85|6463.85|6582.29|6462.29|10
1656087780000|2022-06-24 16:23:00|6583.72|6463.72|6584.54|6464.54|6584.75|6464.75|6583.64|6463.64|10
1656087790000|2022-06-24 16:23:10|6584.41|6464.41|6585.08|6465.08|6585.08|6465.08|6584.41|6464.41|9
1656087800000|2022-06-24 16:23:20|6585.11|6465.11|6586.28|6466.28|6586.28|6466.28|6585.11|6465.11|10
1656087810000|2022-06-24 16:23:30|6586.11|6466.11|6586.44|6466.44|6586.59|6466.59|6586.11|6466.11|10
1656087820000|2022-06-24 16:23:40|6586.73|6466.73|6587.28|6467.28|6587.29|6467.29|6586.36|6466.36|10
1656087830000|2022-06-24 16:23:50|6587.32|6467.32|6587.61|6467.61|6587.61|6467.61|6586.96|6466.96|10
1656087840000|2022-06-24 16:24:00|6587.09|6467.09|6588.56|6468.56|6588.59|6468.59|6587.08|6467.08|9
1656087850000|2022-06-24 16:24:10|6588.71|6468.71|6589.08|6469.08|6589.23|6469.23|6588.67|6468.67|10
1656087860000|2022-06-24 16:24:20|6589.01|6469.01|6588.61|6468.61|6589.01|6469.01|6588.61|6468.61|10
1656087870000|2022-06-24 16:24:30|6588.58|6468.58|6589.31|6469.31|6589.34|6469.34|6588.38|6468.38|10
1656087880000|2022-06-24 16:24:40|6589.16|6469.16|6590|6470|6590.05|6470.05|6589.05|6469.05|10
1656087890000|2022-06-24 16:24:50|6590.52|6470.52|6592.86|6472.86|6592.86|6472.86|6590.52|6470.52|10
1656087900000|2022-06-24 16:25:00|6593.2|6473.2|6594.13|6474.13|6594.24|6474.24|6593.2|6473.2|10
1656087910000|2022-06-24 16:25:10|6594.12|6474.12|6595.41|6475.41|6595.41|6475.41|6593.97|6473.97|10
1656087920000|2022-06-24 16:25:20|6595.84|6475.84|6595.26|6475.26|6595.84|6475.84|6595.26|6475.26|10
1656087930000|2022-06-24 16:25:30|6595.21|6475.21|6595.05|6475.05|6595.53|6475.53|6595.04|6475.04|10
1656087940000|2022-06-24 16:25:40|6595.17|6475.17|6594.61|6474.61|6595.19|6475.19|6594.58|6474.58|10
1656087950000|2022-06-24 16:25:50|6594.39|6474.39|6594.57|6474.57|6594.94|6474.94|6594.39|6474.39|10
1656087960000|2022-06-24 16:26:00|6594.55|6474.55|6593.98|6473.98|6594.55|6474.55|6593.9|6473.9|9
1656087970000|2022-06-24 16:26:10|6594.03|6474.03|6595.18|6475.18|6595.18|6475.18|6593.91|6473.91|9
1656087980000|2022-06-24 16:26:20|6595.63|6475.63|6596.19|6476.19|6596.56|6476.56|6595.4|6475.4|10
1656087990000|2022-06-24 16:26:30|6596.16|6476.16|6594.95|6474.95|6596.16|6476.16|6594.95|6474.95|10
1656088000000|2022-06-24 16:26:40|6595.08|6475.08|6595.43|6475.43|6595.56|6475.56|6594.94|6474.94|10
1656088010000|2022-06-24 16:26:50|6595.29|6475.29|6594.14|6474.14|6595.29|6475.29|6594.07|6474.07|10
1656088020000|2022-06-24 16:27:00|6594.2|6474.2|6593.22|6473.22|6594.2|6474.2|6593.22|6473.22|10
1656088030000|2022-06-24 16:27:10|6592.59|6472.59|6591.56|6471.56|6592.88|6472.88|6591.33|6471.33|10
1656088040000|2022-06-24 16:27:20|6591.29|6471.29|6589.86|6469.86|6591.39|6471.39|6589.86|6469.86|9
1656088050000|2022-06-24 16:27:30|6589.44|6469.44|6588.91|6468.91|6589.44|6469.44|6588.83|6468.83|10
1656088060000|2022-06-24 16:27:40|6589.22|6469.22|6588.39|6468.39|6589.22|6469.22|6588.39|6468.39|10
1656088070000|2022-06-24 16:27:50|6588.57|6468.57|6588.58|6468.58|6588.58|6468.58|6588.2|6468.2|10
1656088080000|2022-06-24 16:28:00|6588.64|6468.64|6589.9|6469.9|6589.9|6469.9|6588.49|6468.49|10
1656088090000|2022-06-24 16:28:10|6589.56|6469.56|6589.6|6469.6|6590.15|6470.15|6589.54|6469.54|10
1656088100000|2022-06-24 16:28:20|6589.59|6469.59|6589.71|6469.71|6589.84|6469.84|6589.51|6469.51|9
1656088110000|2022-06-24 16:28:30|6589.68|6469.68|6588.92|6468.92|6589.81|6469.81|6588.86|6468.86|10
1656088120000|2022-06-24 16:28:40|6589.13|6469.13|6588.95|6468.95|6589.13|6469.13|6588.88|6468.88|9
1656088130000|2022-06-24 16:28:50|6588.93|6468.93|6588.83|6468.83|6589.07|6469.07|6588.47|6468.47|10
1656088140000|2022-06-24 16:29:00|6588.38|6468.38|6587.37|6467.37|6588.48|6468.48|6587.37|6467.37|10
1656088150000|2022-06-24 16:29:10|6587.21|6467.21|6586.59|6466.59|6587.33|6467.33|6586.59|6466.59|9
1656088160000|2022-06-24 16:29:20|6586.52|6466.52|6586.52|6466.52|6586.73|6466.73|6585.91|6465.91|10
1656088170000|2022-06-24 16:29:30|6586.73|6466.73|6586.83|6466.83|6587.51|6467.51|6586.73|6466.73|9
1656088180000|2022-06-24 16:29:40|6586.97|6466.97|6586.59|6466.59|6587.37|6467.37|6586.42|6466.42|10
1656088190000|2022-06-24 16:29:50|6586.38|6466.38|6585.77|6465.77|6586.48|6466.48|6585.32|6465.32|10
1656088200000|2022-06-24 16:30:00|6585.74|6465.74|6584.92|6464.92|6585.74|6465.74|6584.7|6464.7|10
1656088210000|2022-06-24 16:30:10|6584.94|6464.94|6585.18|6465.18|6585.95|6465.95|6584.94|6464.94|10
1656088220000|2022-06-24 16:30:20|6585.24|6465.24|6584.93|6464.93|6585.53|6465.53|6584.93|6464.93|10
1656088230000|2022-06-24 16:30:30|6585.1|6465.1|6585.5|6465.5|6585.5|6465.5|6584.94|6464.94|8
1656088240000|2022-06-24 16:30:40|6585.46|6465.46|6585.74|6465.74|6585.74|6465.74|6585.03|6465.03|10
1656088250000|2022-06-24 16:30:50|6585.6|6465.6|6584.66|6464.66|6585.64|6465.64|6584.66|6464.66|10
1656088260000|2022-06-24 16:31:00|6584.74|6464.74|6586.36|6466.36|6586.36|6466.36|6584.73|6464.73|10
1656088270000|2022-06-24 16:31:10|6586.79|6466.79|6585.86|6465.86|6586.99|6466.99|6585.86|6465.86|10
1656088280000|2022-06-24 16:31:20|6585.79|6465.79|6586.74|6466.74|6586.74|6466.74|6585.72|6465.72|10
1656088290000|2022-06-24 16:31:30|6586.96|6466.96|6587.08|6467.08|6587.19|6467.19|6586.83|6466.83|10
1656088300000|2022-06-24 16:31:40|6586.89|6466.89|6585.81|6465.81|6586.89|6466.89|6585.81|6465.81|10
1656088310000|2022-06-24 16:31:50|6585.57|6465.57|6584.71|6464.71|6585.57|6465.57|6584.23|6464.23|10
1656088320000|2022-06-24 16:32:00|6584.9|6464.9|6583.09|6463.09|6584.9|6464.9|6583.09|6463.09|10
1656088330000|2022-06-24 16:32:10|6583.37|6463.37|6581|6461|6583.44|6463.44|6581|6461|10
1656088340000|2022-06-24 16:32:20|6581.01|6461.01|6579.32|6459.32|6581.01|6461.01|6579.32|6459.32|10
1656088350000|2022-06-24 16:32:30|6579.14|6459.14|6579.84|6459.84|6579.84|6459.84|6579.14|6459.14|10
1656088360000|2022-06-24 16:32:40|6579.35|6459.35|6580.24|6460.24|6580.4|6460.4|6579.35|6459.35|9
1656088370000|2022-06-24 16:32:50|6580.21|6460.21|6580.45|6460.45|6580.63|6460.63|6580.12|6460.12|10
1656088380000|2022-06-24 16:33:00|6580.51|6460.51|6580.19|6460.19|6580.51|6460.51|6579.96|6459.96|10
1656088390000|2022-06-24 16:33:10|6580.17|6460.17|6577.07|6457.07|6580.22|6460.22|6577.07|6457.07|9
1656088400000|2022-06-24 16:33:20|6576.98|6456.98|6574.51|6454.51|6577.35|6457.35|6574.42|6454.42|10
1656088410000|2022-06-24 16:33:30|6574.56|6454.56|6573.48|6453.48|6574.56|6454.56|6573.38|6453.38|10
1656088420000|2022-06-24 16:33:40|6573.5|6453.5|6569.59|6449.59|6573.5|6453.5|6569.59|6449.59|10
1656088430000|2022-06-24 16:33:50|6569.01|6449.01|6566.71|6446.71|6569.01|6449.01|6566.71|6446.71|10
1656088440000|2022-06-24 16:34:00|6566.44|6446.44|6565.16|6445.16|6566.44|6446.44|6564.77|6444.77|10
1656088450000|2022-06-24 16:34:10|6565.19|6445.19|6565.39|6445.39|6565.59|6445.59|6565.12|6445.12|10
1656088460000|2022-06-24 16:34:20|6565.47|6445.47|6566.37|6446.37|6566.73|6446.73|6565.47|6445.47|10
1656088470000|2022-06-24 16:34:30|6566.34|6446.34|6567.06|6447.06|6567.39|6447.39|6566.23|6446.23|10
1656088480000|2022-06-24 16:34:40|6567.45|6447.45|6567.77|6447.77|6567.77|6447.77|6567.13|6447.13|9
1656088490000|2022-06-24 16:34:50|6568.27|6448.27|6568.04|6448.04|6568.43|6448.43|6567.82|6447.82|10
1656088500000|2022-06-24 16:35:00|6568.03|6448.03|6568.61|6448.61|6568.62|6448.62|6567.82|6447.82|10
1656088510000|2022-06-24 16:35:10|6568.7|6448.7|6568.57|6448.57|6568.86|6448.86|6568.56|6448.56|9
1656088520000|2022-06-24 16:35:20|6568.35|6448.35|6568.12|6448.12|6568.46|6448.46|6567.43|6447.43|10
1656088530000|2022-06-24 16:35:30|6567.65|6447.65|6567.22|6447.22|6568.33|6448.33|6567.22|6447.22|10
1656088540000|2022-06-24 16:35:40|6566.63|6446.63|6559.1|6439.1|6566.68|6446.68|6559.1|6439.1|10
1656088550000|2022-06-24 16:35:50|6559.95|6439.95|6557.37|6437.37|6559.95|6439.95|6557.17|6437.17|10
1656088560000|2022-06-24 16:36:00|6557.22|6437.22|6555.9|6435.9|6557.22|6437.22|6555.3|6435.3|10
1656088570000|2022-06-24 16:36:10|6556.22|6436.22|6555.52|6435.52|6556.96|6436.96|6555.52|6435.52|10
1656088580000|2022-06-24 16:36:20|6555.44|6435.44|6552.02|6432.02|6555.47|6435.47|6552.02|6432.02|10
1656088590000|2022-06-24 16:36:30|6551.43|6431.43|6547|6427|6551.43|6431.43|6547|6427|10
1656088600000|2022-06-24 16:36:40|6546.7|6426.7|6546.12|6426.12|6546.7|6426.7|6545.99|6425.99|10
1656088610000|2022-06-24 16:36:50|6546.13|6426.13|6543.74|6423.74|6546.13|6426.13|6543.74|6423.74|10
1656088620000|2022-06-24 16:37:00|6543.23|6423.23|6543.34|6423.34|6543.38|6423.38|6542.97|6422.97|10
1656088630000|2022-06-24 16:37:10|6543.16|6423.16|6542.23|6422.23|6543.16|6423.16|6542.23|6422.23|10
1656088640000|2022-06-24 16:37:20|6542.16|6422.16|6543.88|6423.88|6543.88|6423.88|6542.07|6422.07|10
1656088650000|2022-06-24 16:37:30|6544.27|6424.27|6542.74|6422.74|6544.27|6424.27|6541.7|6421.7|10
1656088660000|2022-06-24 16:37:40|6543.1|6423.1|6545|6425|6545|6425|6543.1|6423.1|10
1656088670000|2022-06-24 16:37:50|6545.24|6425.24|6546.6|6426.6|6546.6|6426.6|6545.24|6425.24|10
1656088680000|2022-06-24 16:38:00|6546.61|6426.61|6548.59|6428.59|6548.59|6428.59|6546.56|6426.56|10
1656088690000|2022-06-24 16:38:10|6548.51|6428.51|6550.75|6430.75|6550.75|6430.75|6548.51|6428.51|10
1656088700000|2022-06-24 16:38:20|6550.24|6430.24|6550.17|6430.17|6550.26|6430.26|6549.83|6429.83|10
1656088710000|2022-06-24 16:38:30|6550.49|6430.49|6550.73|6430.73|6550.85|6430.85|6550.36|6430.36|9
1656088720000|2022-06-24 16:38:40|6550.83|6430.83|6554.39|6434.39|6554.39|6434.39|6550.67|6430.67|10
1656088730000|2022-06-24 16:38:50|6555.74|6435.74|6561.09|6441.09|6561.09|6441.09|6555.74|6435.74|10
1656088740000|2022-06-24 16:39:00|6560.9|6440.9|6560.52|6440.52|6560.9|6440.9|6559.77|6439.77|10
1656088750000|2022-06-24 16:39:10|6559.87|6439.87|6560.6|6440.6|6560.81|6440.81|6559.87|6439.87|10
1656088760000|2022-06-24 16:39:20|6560.68|6440.68|6560.51|6440.51|6560.68|6440.68|6560.22|6440.22|10
1656088770000|2022-06-24 16:39:30|6560.22|6440.22|6558.59|6438.59|6560.22|6440.22|6558.59|6438.59|10
1656088780000|2022-06-24 16:39:40|6558.58|6438.58|6558.34|6438.34|6558.77|6438.77|6558.34|6438.34|9
1656088790000|2022-06-24 16:39:50|6558.35|6438.35|6558.05|6438.05|6558.52|6438.52|6557.65|6437.65|10
1656088800000|2022-06-24 16:40:00|6557.97|6437.97|6556.98|6436.98|6557.97|6437.97|6556.98|6436.98|10
1656088810000|2022-06-24 16:40:10|6556.46|6436.46|6556.36|6436.36|6556.74|6436.74|6556.27|6436.27|9
1656088820000|2022-06-24 16:40:20|6556.19|6436.19|6556.01|6436.01|6556.74|6436.74|6556|6436|10
1656088830000|2022-06-24 16:40:30|6556.68|6436.68|6559.06|6439.06|6559.06|6439.06|6556.32|6436.32|10
1656088840000|2022-06-24 16:40:40|6560.59|6440.59|6562.03|6442.03|6562.17|6442.17|6560.59|6440.59|10
1656088850000|2022-06-24 16:40:50|6562.19|6442.19|6567.29|6447.29|6567.29|6447.29|6562.19|6442.19|10
1656088860000|2022-06-24 16:41:00|6567.01|6447.01|6568.14|6448.14|6568.14|6448.14|6567.01|6447.01|10
1656088870000|2022-06-24 16:41:10|6568.05|6448.05|6570.03|6450.03|6570.03|6450.03|6568.03|6448.03|10
1656088880000|2022-06-24 16:41:20|6570.14|6450.14|6571.9|6451.9|6571.97|6451.97|6570.14|6450.14|10
1656088890000|2022-06-24 16:41:30|6571.95|6451.95|6571.38|6451.38|6572.02|6452.02|6571.38|6451.38|10
1656088900000|2022-06-24 16:41:40|6571.46|6451.46|6570.28|6450.28|6571.87|6451.87|6570.28|6450.28|10
1656088910000|2022-06-24 16:41:50|6570.12|6450.12|6570.02|6450.02|6570.44|6450.44|6569.74|6449.74|9
1656088920000|2022-06-24 16:42:00|6570.17|6450.17|6571.14|6451.14|6571.14|6451.14|6570.16|6450.16|9
1656088930000|2022-06-24 16:42:10|6571.43|6451.43|6575.01|6455.01|6575.01|6455.01|6571.43|6451.43|10
1656088940000|2022-06-24 16:42:20|6575.38|6455.38|6576.46|6456.46|6576.51|6456.51|6575.38|6455.38|10
1656088950000|2022-06-24 16:42:30|6576.58|6456.58|6576.95|6456.95|6577.15|6457.15|6576.58|6456.58|10
1656088960000|2022-06-24 16:42:40|6576.94|6456.94|6576.38|6456.38|6576.94|6456.94|6576.38|6456.38|9
1656088970000|2022-06-24 16:42:50|6576.36|6456.36|6576.89|6456.89|6576.89|6456.89|6576.19|6456.19|10
1656088980000|2022-06-24 16:43:00|6576.71|6456.71|6576.58|6456.58|6576.94|6456.94|6576.58|6456.58|9
1656088990000|2022-06-24 16:43:10|6576.65|6456.65|6576.82|6456.82|6577.21|6457.21|6576.63|6456.63|9
1656089000000|2022-06-24 16:43:20|6577.01|6457.01|6580.24|6460.24|6580.24|6460.24|6577.01|6457.01|10
1656089010000|2022-06-24 16:43:30|6579.94|6459.94|6581.55|6461.55|6581.55|6461.55|6579.94|6459.94|10
1656089020000|2022-06-24 16:43:40|6581.72|6461.72|6582.27|6462.27|6582.27|6462.27|6581.54|6461.54|10
1656089030000|2022-06-24 16:43:50|6581.96|6461.96|6582.66|6462.66|6582.66|6462.66|6581.96|6461.96|10
1656089040000|2022-06-24 16:44:00|6582.93|6462.93|6583.34|6463.34|6583.34|6463.34|6582.6|6462.6|10
1656089050000|2022-06-24 16:44:10|6583.03|6463.03|6584.08|6464.08|6584.14|6464.14|6583.03|6463.03|10
1656089060000|2022-06-24 16:44:20|6584.12|6464.12|6586.55|6466.55|6586.67|6466.67|6584.12|6464.12|10
1656089070000|2022-06-24 16:44:30|6586.45|6466.45|6587.75|6467.75|6587.75|6467.75|6586.45|6466.45|10
1656089080000|2022-06-24 16:44:40|6587.74|6467.74|6587.65|6467.65|6587.74|6467.74|6587.49|6467.49|10
1656089090000|2022-06-24 16:44:50|6587.61|6467.61|6586.87|6466.87|6587.65|6467.65|6586.87|6466.87|10
1656089100000|2022-06-24 16:45:00|6586.68|6466.68|6585.19|6465.19|6586.71|6466.71|6585.19|6465.19|10
1656089110000|2022-06-24 16:45:10|6585.24|6465.24|6586.24|6466.24|6586.24|6466.24|6585.2|6465.2|10
1656089120000|2022-06-24 16:45:20|6585.48|6465.48|6586.25|6466.25|6586.25|6466.25|6585.48|6465.48|10
1656089130000|2022-06-24 16:45:30|6586.12|6466.12|6585.17|6465.17|6586.12|6466.12|6585.17|6465.17|10
1656089140000|2022-06-24 16:45:40|6585.1|6465.1|6585.5|6465.5|6585.7|6465.7|6585.1|6465.1|10
1656089150000|2022-06-24 16:45:50|6585.44|6465.44|6585.37|6465.37|6585.91|6465.91|6585.37|6465.37|10
1656089160000|2022-06-24 16:46:00|6585.67|6465.67|6585.59|6465.59|6585.69|6465.69|6585.1|6465.1|10
1656089170000|2022-06-24 16:46:10|6585.8|6465.8|6587.42|6467.42|6587.42|6467.42|6585.8|6465.8|10
1656089180000|2022-06-24 16:46:20|6587.66|6467.66|6588.13|6468.13|6588.13|6468.13|6587.56|6467.56|9
1656089190000|2022-06-24 16:46:30|6588.03|6468.03|6589.26|6469.26|6589.26|6469.26|6588.03|6468.03|10
1656089200000|2022-06-24 16:46:40|6589.36|6469.36|6590.04|6470.04|6590.04|6470.04|6589.18|6469.18|10
1656089210000|2022-06-24 16:46:50|6590.18|6470.18|6590.53|6470.53|6590.8|6470.8|6590.18|6470.18|10
1656089220000|2022-06-24 16:47:00|6590.48|6470.48|6589.91|6469.91|6590.74|6470.74|6589.91|6469.91|10
1656089230000|2022-06-24 16:47:10|6590.16|6470.16|6589.28|6469.28|6590.16|6470.16|6589.21|6469.21|8
1656089240000|2022-06-24 16:47:20|6589.18|6469.18|6588.83|6468.83|6589.26|6469.26|6588.83|6468.83|9
1656089250000|2022-06-24 16:47:30|6589.01|6469.01|6589.06|6469.06|6589.06|6469.06|6588.38|6468.38|10
1656089260000|2022-06-24 16:47:40|6588.65|6468.65|6588.84|6468.84|6588.84|6468.84|6587.94|6467.94|10
1656089270000|2022-06-24 16:47:50|6588.96|6468.96|6589.63|6469.63|6590.02|6470.02|6588.59|6468.59|10
1656089280000|2022-06-24 16:48:00|6589.66|6469.66|6588.73|6468.73|6589.66|6469.66|6588.73|6468.73|9
1656089290000|2022-06-24 16:48:10|6588.49|6468.49|6588.82|6468.82|6589.34|6469.34|6588.49|6468.49|9
1656089300000|2022-06-24 16:48:20|6588.7|6468.7|6589.8|6469.8|6589.8|6469.8|6588.58|6468.58|9
1656089310000|2022-06-24 16:48:30|6589.99|6469.99|6589.98|6469.98|6590.13|6470.13|6589.56|6469.56|9
1656089320000|2022-06-24 16:48:40|6590.03|6470.03|6590.36|6470.36|6591.07|6471.07|6590.03|6470.03|10
1656089330000|2022-06-24 16:48:50|6590.51|6470.51|6590.68|6470.68|6591.03|6471.03|6590.21|6470.21|10
1656089340000|2022-06-24 16:49:00|6590.84|6470.84|6590.62|6470.62|6590.9|6470.9|6590.5|6470.5|10
1656089350000|2022-06-24 16:49:10|6590.47|6470.47|6591.14|6471.14|6591.18|6471.18|6590.47|6470.47|9
1656089360000|2022-06-24 16:49:20|6591.3|6471.3|6591|6471|6591.3|6471.3|6590.73|6470.73|10
1656089370000|2022-06-24 16:49:30|6590.75|6470.75|6591.23|6471.23|6591.27|6471.27|6590.72|6470.72|10
1656089380000|2022-06-24 16:49:40|6591.25|6471.25|6590.88|6470.88|6591.25|6471.25|6590.88|6470.88|10
1656089390000|2022-06-24 16:49:50|6591.06|6471.06|6592.73|6472.73|6592.73|6472.73|6591.06|6471.06|10
1656089400000|2022-06-24 16:50:00|6592.87|6472.87|6598.01|6478.01|6598.01|6478.01|6592.85|6472.85|10
1656089410000|2022-06-24 16:50:10|6598.7|6478.7|6606.77|6486.77|6606.77|6486.77|6598.7|6478.7|10
1656089420000|2022-06-24 16:50:20|6607.79|6487.79|6609.01|6489.01|6610.03|6490.03|6607.79|6487.79|10
1656089430000|2022-06-24 16:50:30|6609.2|6489.2|6609.98|6489.98|6609.98|6489.98|6609.2|6489.2|10
1656089440000|2022-06-24 16:50:40|6610.25|6490.25|6610.54|6490.54|6610.84|6490.84|6610.18|6490.18|10
1656089450000|2022-06-24 16:50:50|6610.68|6490.68|6611.37|6491.37|6611.4|6491.4|6610.68|6490.68|8
1656089460000|2022-06-24 16:51:00|6611.98|6491.98|6613.33|6493.33|6613.33|6493.33|6611.81|6491.81|9
1656089470000|2022-06-24 16:51:10|6613.89|6493.89|6614.82|6494.82|6614.95|6494.95|6613.89|6493.89|10
1656089480000|2022-06-24 16:51:20|6614.75|6494.75|6615.45|6495.45|6615.67|6495.67|6614.75|6494.75|10
1656089490000|2022-06-24 16:51:30|6615.11|6495.11|6613.77|6493.77|6615.18|6495.18|6612.27|6492.27|9
1656089500000|2022-06-24 16:51:40|6613.59|6493.59|6610.33|6490.33|6613.59|6493.59|6610.33|6490.33|10
1656089510000|2022-06-24 16:51:50|6610.42|6490.42|6609.38|6489.38|6610.42|6490.42|6608.86|6488.86|10
1656089520000|2022-06-24 16:52:00|6609.21|6489.21|6608.77|6488.77|6609.21|6489.21|6608.65|6488.65|10
1656089530000|2022-06-24 16:52:10|6608.7|6488.7|6608.73|6488.73|6608.82|6488.82|6608.29|6488.29|10
1656089540000|2022-06-24 16:52:20|6608.53|6488.53|6608.24|6488.24|6608.53|6488.53|6607.82|6487.82|10
1656089550000|2022-06-24 16:52:30|6608.11|6488.11|6608.27|6488.27|6608.48|6488.48|6607.94|6487.94|10
1656089560000|2022-06-24 16:52:40|6608.52|6488.52|6608.92|6488.92|6609.06|6489.06|6608.51|6488.51|10
1656089570000|2022-06-24 16:52:50|6609.3|6489.3|6609.84|6489.84|6609.84|6489.84|6609.3|6489.3|10
1656089580000|2022-06-24 16:53:00|6609.55|6489.55|6609.81|6489.81|6609.87|6489.87|6609.33|6489.33|9
1656089590000|2022-06-24 16:53:10|6609.83|6489.83|6609.66|6489.66|6610.16|6490.16|6609.66|6489.66|10
1656089600000|2022-06-24 16:53:20|6609.82|6489.82|6609.82|6489.82|6610.07|6490.07|6609.65|6489.65|10
1656089610000|2022-06-24 16:53:30|6609.84|6489.84|6609.2|6489.2|6609.84|6489.84|6609.18|6489.18|10
1656089620000|2022-06-24 16:53:40|6609.27|6489.27|6609.84|6489.84|6609.94|6489.94|6609.27|6489.27|10
1656089630000|2022-06-24 16:53:50|6609.8|6489.8|6609.95|6489.95|6609.95|6489.95|6609.71|6489.71|10
1656089640000|2022-06-24 16:54:00|6609.88|6489.88|6608.5|6488.5|6610.14|6490.14|6608.5|6488.5|10
1656089650000|2022-06-24 16:54:10|6608.66|6488.66|6607.71|6487.71|6608.66|6488.66|6607.54|6487.54|10
1656089660000|2022-06-24 16:54:20|6607.51|6487.51|6606.74|6486.74|6607.51|6487.51|6606.44|6486.44|10
1656089670000|2022-06-24 16:54:30|6606.75|6486.75|6604.03|6484.03|6606.75|6486.75|6603.76|6483.76|9
1656089680000|2022-06-24 16:54:40|6603.99|6483.99|6603.2|6483.2|6603.99|6483.99|6603.2|6483.2|10
1656089690000|2022-06-24 16:54:50|6603.31|6483.31|6603.21|6483.21|6603.44|6483.44|6603.12|6483.12|9
1656089700000|2022-06-24 16:55:00|6603.17|6483.17|6602.92|6482.92|6603.23|6483.23|6602.54|6482.54|10
1656089710000|2022-06-24 16:55:10|6603.15|6483.15|6602.16|6482.16|6603.15|6483.15|6602.16|6482.16|10
1656089720000|2022-06-24 16:55:20|6601.98|6481.98|6602.6|6482.6|6603.18|6483.18|6601.98|6481.98|9
1656089730000|2022-06-24 16:55:30|6602.76|6482.76|6602.93|6482.93|6603.33|6483.33|6602.63|6482.63|10
1656089740000|2022-06-24 16:55:40|6603.14|6483.14|6602.85|6482.85|6603.34|6483.34|6602.85|6482.85|9
1656089750000|2022-06-24 16:55:50|6603.02|6483.02|6603.05|6483.05|6603.33|6483.33|6602.89|6482.89|10
1656089760000|2022-06-24 16:56:00|6603.41|6483.41|6603.68|6483.68|6603.75|6483.75|6603.03|6483.03|9
1656089770000|2022-06-24 16:56:10|6603.7|6483.7|6604.88|6484.88|6605.02|6485.02|6603.7|6483.7|10
1656089780000|2022-06-24 16:56:20|6604.57|6484.57|6604.39|6484.39|6604.73|6484.73|6604.39|6484.39|8
1656089790000|2022-06-24 16:56:30|6604.72|6484.72|6604.92|6484.92|6605.12|6485.12|6604.63|6484.63|9
1656089800000|2022-06-24 16:56:40|6605.18|6485.18|6603.47|6483.47|6605.23|6485.23|6603.47|6483.47|10
1656089810000|2022-06-24 16:56:50|6603.15|6483.15|6603.22|6483.22|6603.22|6483.22|6602.58|6482.58|10
1656089820000|2022-06-24 16:57:00|6603.06|6483.06|6602.5|6482.5|6603.67|6483.67|6602.5|6482.5|10
1656089830000|2022-06-24 16:57:10|6602.6|6482.6|6601.72|6481.72|6602.6|6482.6|6601.45|6481.45|10
1656089840000|2022-06-24 16:57:20|6601.98|6481.98|6601.75|6481.75|6602.18|6482.18|6601.71|6481.71|10
1656089850000|2022-06-24 16:57:30|6601.61|6481.61|6601.22|6481.22|6601.61|6481.61|6601.11|6481.11|10
1656089860000|2022-06-24 16:57:40|6601.19|6481.19|6601.39|6481.39|6601.39|6481.39|6600.9|6480.9|10
1656089870000|2022-06-24 16:57:50|6600.97|6480.97|6601.71|6481.71|6601.71|6481.71|6600.88|6480.88|10
1656089880000|2022-06-24 16:58:00|6601.72|6481.72|6602.13|6482.13|6602.35|6482.35|6601.72|6481.72|10
1656089890000|2022-06-24 16:58:10|6602.06|6482.06|6601.95|6481.95|6602.09|6482.09|6601.8|6481.8|10
1656089900000|2022-06-24 16:58:20|6602.08|6482.08|6602.19|6482.19|6602.87|6482.87|6601.9|6481.9|10
1656089910000|2022-06-24 16:58:30|6602.55|6482.55|6603.04|6483.04|6603.23|6483.23|6602.55|6482.55|9
1656089920000|2022-06-24 16:58:40|6604.45|6484.45|6606.4|6486.4|6606.4|6486.4|6604.39|6484.39|10
1656089930000|2022-06-24 16:58:50|6605.8|6485.8|6608.71|6488.71|6608.73|6488.73|6605.8|6485.8|10
1656089940000|2022-06-24 16:59:00|6608.89|6488.89|6615.1|6495.1|6615.23|6495.23|6608.89|6488.89|10
1656089950000|2022-06-24 16:59:10|6616.09|6496.09|6616.9|6496.9|6616.9|6496.9|6615.52|6495.52|10
1656089960000|2022-06-24 16:59:20|6617.12|6497.12|6616.85|6496.85|6617.48|6497.48|6616.85|6496.85|10
1656089970000|2022-06-24 16:59:30|6617.52|6497.52|6617.65|6497.65|6617.65|6497.65|6617.17|6497.17|9
1656089980000|2022-06-24 16:59:40|6617.45|6497.45|6618.51|6498.51|6618.51|6498.51|6616.85|6496.85|10
1656089990000|2022-06-24 16:59:50|6618.69|6498.69|6618.75|6498.75|6618.81|6498.81|6618.15|6498.15|10
1656090000000|2022-06-24 17:00:00|6618.61|6498.61|6618.22|6498.22|6618.84|6498.84|6618.13|6498.13|10
1656090010000|2022-06-24 17:00:10|6618.17|6498.17|6617.32|6497.32|6618.4|6498.4|6617.32|6497.32|10
1656090020000|2022-06-24 17:00:20|6617.79|6497.79|6618.19|6498.19|6618.24|6498.24|6617.67|6497.67|10
1656090030000|2022-06-24 17:00:30|6618.22|6498.22|6620.96|6500.96|6621.12|6501.12|6618.22|6498.22|10
1656090040000|2022-06-24 17:00:40|6622.43|6502.43|6624.8|6504.8|6624.8|6504.8|6621.95|6501.95|10
1656090050000|2022-06-24 17:00:50|6624.76|6504.76|6629.08|6509.08|6629.08|6509.08|6624.76|6504.76|9
1656090060000|2022-06-24 17:01:00|6629.04|6509.04|6630.59|6510.59|6630.79|6510.79|6629.04|6509.04|10
1656090070000|2022-06-24 17:01:10|6632.15|6512.15|6635.23|6515.23|6635.23|6515.23|6632.15|6512.15|10
1656090080000|2022-06-24 17:01:20|6635.47|6515.47|6651.72|6531.72|6651.72|6531.72|6635.47|6515.47|10
1656090090000|2022-06-24 17:01:30|6650.88|6530.88|6647.85|6527.85|6651.82|6531.82|6647.68|6527.68|10
1656090100000|2022-06-24 17:01:40|6647.05|6527.05|6652.01|6532.01|6652.02|6532.02|6646.89|6526.89|10
1656090110000|2022-06-24 17:01:50|6653.32|6533.32|6653.87|6533.87|6655.1|6535.1|6653.32|6533.32|10
1656090120000|2022-06-24 17:02:00|6653.6|6533.6|6654.47|6534.47|6654.72|6534.72|6653.09|6533.09|10
1656090130000|2022-06-24 17:02:10|6654.44|6534.44|6652.8|6532.8|6654.49|6534.49|6652.73|6532.73|10
1656090140000|2022-06-24 17:02:20|6652.4|6532.4|6651.84|6531.84|6652.4|6532.4|6651.57|6531.57|10
1656090150000|2022-06-24 17:02:30|6651.64|6531.64|6650.1|6530.1|6651.64|6531.64|6650.1|6530.1|10
1656090160000|2022-06-24 17:02:40|6649.89|6529.89|6649.16|6529.16|6650|6530|6648.94|6528.94|10
1656090170000|2022-06-24 17:02:50|6649.42|6529.42|6650.32|6530.32|6650.36|6530.36|6649.3|6529.3|10
1656090180000|2022-06-24 17:03:00|6650.42|6530.42|6650.04|6530.04|6650.5|6530.5|6649.86|6529.86|10
1656090190000|2022-06-24 17:03:10|6650.17|6530.17|6650.17|6530.17|6650.95|6530.95|6649.96|6529.96|10
1656090200000|2022-06-24 17:03:20|6650.35|6530.35|6649.75|6529.75|6650.35|6530.35|6649.75|6529.75|10
1656090210000|2022-06-24 17:03:30|6649.74|6529.74|6649.63|6529.63|6650.19|6530.19|6649.58|6529.58|10
1656090220000|2022-06-24 17:03:40|6649.8|6529.8|6649.77|6529.77|6650.4|6530.4|6649.77|6529.77|10
1656090230000|2022-06-24 17:03:50|6650.04|6530.04|6649.31|6529.31|6650.09|6530.09|6649.28|6529.28|10
1656090240000|2022-06-24 17:04:00|6649.63|6529.63|6650.66|6530.66|6650.66|6530.66|6649.51|6529.51|10
1656090250000|2022-06-24 17:04:10|6650.27|6530.27|6648.89|6528.89|6650.27|6530.27|6648.86|6528.86|10
1656090260000|2022-06-24 17:04:20|6648.84|6528.84|6646.97|6526.97|6648.84|6528.84|6646.97|6526.97|10
1656090270000|2022-06-24 17:04:30|6647.02|6527.02|6647.06|6527.06|6647.3|6527.3|6646.91|6526.91|9
1656090280000|2022-06-24 17:04:40|6646.93|6526.93|6647.11|6527.11|6647.18|6527.18|6646.67|6526.67|10
1656090290000|2022-06-24 17:04:50|6647.31|6527.31|6647.73|6527.73|6647.85|6527.85|6647.3|6527.3|10
1656090300000|2022-06-24 17:05:00|6648.11|6528.11|6648.7|6528.7|6648.84|6528.84|6648.04|6528.04|9
1656090310000|2022-06-24 17:05:10|6649.17|6529.17|6650.37|6530.37|6650.37|6530.37|6648.94|6528.94|10
1656090320000|2022-06-24 17:05:20|6650.89|6530.89|6651.16|6531.16|6651.47|6531.47|6650.64|6530.64|10
1656090330000|2022-06-24 17:05:30|6650.52|6530.52|6650.78|6530.78|6651.46|6531.46|6650.47|6530.47|10
1656090340000|2022-06-24 17:05:40|6650.81|6530.81|6648.55|6528.55|6651.03|6531.03|6648.55|6528.55|10
1656090350000|2022-06-24 17:05:50|6648.5|6528.5|6648.13|6528.13|6648.5|6528.5|6647.25|6527.25|9
1656090360000|2022-06-24 17:06:00|6647.5|6527.5|6645.95|6525.95|6647.85|6527.85|6645.68|6525.68|10
1656090370000|2022-06-24 17:06:10|6645.44|6525.44|6644.56|6524.56|6645.53|6525.53|6644.25|6524.25|9
1656090380000|2022-06-24 17:06:20|6644.61|6524.61|6644.92|6524.92|6644.92|6524.92|6644.28|6524.28|10
1656090390000|2022-06-24 17:06:30|6645|6525|6645.28|6525.28|6645.34|6525.34|6644.94|6524.94|9
1656090400000|2022-06-24 17:06:40|6645.29|6525.29|6648.21|6528.21|6648.66|6528.66|6645.08|6525.08|10
1656090410000|2022-06-24 17:06:50|6648.84|6528.84|6650.31|6530.31|6650.31|6530.31|6648.17|6528.17|10
1656090420000|2022-06-24 17:07:00|6650.92|6530.92|6653.42|6533.42|6653.42|6533.42|6650.92|6530.92|10
1656090430000|2022-06-24 17:07:10|6653.52|6533.52|6655.63|6535.63|6655.63|6535.63|6653.52|6533.52|10
1656090440000|2022-06-24 17:07:20|6655.69|6535.69|6654.53|6534.53|6655.69|6535.69|6654.53|6534.53|10
1656090450000|2022-06-24 17:07:30|6652.87|6532.87|6654.61|6534.61|6654.61|6534.61|6652.47|6532.47|10
1656090460000|2022-06-24 17:07:40|6654.71|6534.71|6658.61|6538.61|6658.61|6538.61|6654.71|6534.71|10
1656090470000|2022-06-24 17:07:50|6658.97|6538.97|6662.76|6542.76|6662.76|6542.76|6658.97|6538.97|10
1656090480000|2022-06-24 17:08:00|6662.68|6542.68|6662.36|6542.36|6663.03|6543.03|6662.36|6542.36|10
1656090490000|2022-06-24 17:08:10|6663.2|6543.2|6662.67|6542.67|6663.2|6543.2|6662.5|6542.5|10
1656090500000|2022-06-24 17:08:20|6662.68|6542.68|6661.85|6541.85|6662.68|6542.68|6661.85|6541.85|9
1656090510000|2022-06-24 17:08:30|6661.81|6541.81|6661.19|6541.19|6661.81|6541.81|6660.88|6540.88|10
1656090520000|2022-06-24 17:08:40|6661.11|6541.11|6659.5|6539.5|6661.11|6541.11|6659.46|6539.46|9
1656090530000|2022-06-24 17:08:50|6659.49|6539.49|6659.17|6539.17|6659.53|6539.53|6659.05|6539.05|10
1656090540000|2022-06-24 17:09:00|6658.89|6538.89|6659.51|6539.51|6659.79|6539.79|6658.89|6538.89|9
1656090550000|2022-06-24 17:09:10|6659.09|6539.09|6658.78|6538.78|6659.23|6539.23|6658.41|6538.41|10
1656090560000|2022-06-24 17:09:20|6658.44|6538.44|6659.5|6539.5|6659.5|6539.5|6658.44|6538.44|10
1656090570000|2022-06-24 17:09:30|6659.59|6539.59|6661.2|6541.2|6661.2|6541.2|6659.59|6539.59|10
1656090580000|2022-06-24 17:09:40|6661.47|6541.47|6662.77|6542.77|6662.92|6542.92|6661.47|6541.47|10
1656090590000|2022-06-24 17:09:50|6662.86|6542.86|6664.34|6544.34|6664.38|6544.38|6662.86|6542.86|10
1656090600000|2022-06-24 17:10:00|6664.76|6544.76|6664.26|6544.26|6664.9|6544.9|6663.97|6543.97|10
1656090610000|2022-06-24 17:10:10|6664.35|6544.35|6664.77|6544.77|6664.77|6544.77|6663.9|6543.9|10
1656090620000|2022-06-24 17:10:20|6664.63|6544.63|6663.79|6543.79|6664.94|6544.94|6663.5|6543.5|10
1656090630000|2022-06-24 17:10:30|6663.89|6543.89|6664.28|6544.28|6664.28|6544.28|6663.72|6543.72|9
1656090640000|2022-06-24 17:10:40|6663.8|6543.8|6665.1|6545.1|6665.13|6545.13|6663.8|6543.8|9
1656090650000|2022-06-24 17:10:50|6665.42|6545.42|6665.65|6545.65|6665.65|6545.65|6665.04|6545.04|9
1656090660000|2022-06-24 17:11:00|6665.61|6545.61|6666.89|6546.89|6667.2|6547.2|6665.61|6545.61|10
1656090670000|2022-06-24 17:11:10|6666.55|6546.55|6665.78|6545.78|6666.82|6546.82|6665.78|6545.78|10
1656090680000|2022-06-24 17:11:20|6666.26|6546.26|6665.85|6545.85|6666.46|6546.46|6665.85|6545.85|10
1656090690000|2022-06-24 17:11:30|6666.05|6546.05|6665.08|6545.08|6666.05|6546.05|6665.04|6545.04|9
1656090700000|2022-06-24 17:11:40|6665.04|6545.04|6664.08|6544.08|6665.04|6545.04|6664.04|6544.04|10
1656090710000|2022-06-24 17:11:50|6664.03|6544.03|6662.91|6542.91|6664.03|6544.03|6662.91|6542.91|9
1656090720000|2022-06-24 17:12:00|6663.31|6543.31|6662.94|6542.94|6663.58|6543.58|6662.83|6542.83|10
1656090730000|2022-06-24 17:12:10|6661.69|6541.69|6658.92|6538.92|6661.69|6541.69|6658.92|6538.92|10
1656090740000|2022-06-24 17:12:20|6658.18|6538.18|6657.18|6537.18|6658.75|6538.75|6657.18|6537.18|10
1656090750000|2022-06-24 17:12:30|6656.19|6536.19|6652.42|6532.42|6656.19|6536.19|6651.71|6531.71|10
1656090760000|2022-06-24 17:12:40|6652.28|6532.28|6652.86|6532.86|6653.05|6533.05|6652.17|6532.17|9
1656090770000|2022-06-24 17:12:50|6652.69|6532.69|6654.44|6534.44|6654.44|6534.44|6652.57|6532.57|10
1656090780000|2022-06-24 17:13:00|6654.55|6534.55|6655.77|6535.77|6655.77|6535.77|6654.55|6534.55|10
1656090790000|2022-06-24 17:13:10|6656.55|6536.55|6656.32|6536.32|6656.81|6536.81|6655.94|6535.94|10
1656090800000|2022-06-24 17:13:20|6656.46|6536.46|6657.01|6537.01|6657.01|6537.01|6656.45|6536.45|10
1656090810000|2022-06-24 17:13:30|6656.91|6536.91|6658.84|6538.84|6658.84|6538.84|6656.63|6536.63|9
1656090820000|2022-06-24 17:13:40|6659.12|6539.12|6659.5|6539.5|6659.54|6539.54|6658.95|6538.95|10
1656090830000|2022-06-24 17:13:50|6659.27|6539.27|6659.38|6539.38|6659.66|6539.66|6659.27|6539.27|10
1656090840000|2022-06-24 17:14:00|6659.42|6539.42|6659.59|6539.59|6659.59|6539.59|6659.31|6539.31|8
1656090850000|2022-06-24 17:14:10|6658.95|6538.95|6658.96|6538.96|6659.19|6539.19|6658.76|6538.76|10
1656090860000|2022-06-24 17:14:20|6659.3|6539.3|6659.07|6539.07|6659.3|6539.3|6659.02|6539.02|8
1656090870000|2022-06-24 17:14:30|6658.97|6538.97|6659.43|6539.43|6659.43|6539.43|6658.88|6538.88|10
1656090880000|2022-06-24 17:14:40|6659|6539|6659.72|6539.72|6659.89|6539.89|6658.84|6538.84|10
1656090890000|2022-06-24 17:14:50|6659.83|6539.83|6661.04|6541.04|6661.04|6541.04|6659.83|6539.83|10
1656090900000|2022-06-24 17:15:00|6661.11|6541.11|6663.88|6543.88|6663.88|6543.88|6661.11|6541.11|10
1656090910000|2022-06-24 17:15:10|6663.45|6543.45|6662.52|6542.52|6663.45|6543.45|6662.52|6542.52|10
1656090920000|2022-06-24 17:15:20|6662.42|6542.42|6662.81|6542.81|6662.81|6542.81|6662.13|6542.13|8
1656090930000|2022-06-24 17:15:30|6662.46|6542.46|6662.75|6542.75|6662.79|6542.79|6662.39|6542.39|8
1656090940000|2022-06-24 17:15:40|6663.03|6543.03|6662.64|6542.64|6663.09|6543.09|6662.6|6542.6|10
1656090950000|2022-06-24 17:15:50|6661.77|6541.77|6661.86|6541.86|6662.24|6542.24|6661.77|6541.77|9
1656090960000|2022-06-24 17:16:00|6661.84|6541.84|6661.22|6541.22|6661.84|6541.84|6661.22|6541.22|9
1656090970000|2022-06-24 17:16:10|6660.89|6540.89|6660.43|6540.43|6660.96|6540.96|6660.36|6540.36|10
1656090980000|2022-06-24 17:16:20|6660.54|6540.54|6660.54|6540.54|6660.74|6540.74|6660.38|6540.38|10
1656090990000|2022-06-24 17:16:30|6660.43|6540.43|6660.06|6540.06|6660.54|6540.54|6660.06|6540.06|9
1656091000000|2022-06-24 17:16:40|6660.35|6540.35|6659.84|6539.84|6660.35|6540.35|6659.81|6539.81|10
1656091010000|2022-06-24 17:16:50|6659.88|6539.88|6659.93|6539.93|6660.02|6540.02|6659.8|6539.8|10
1656091020000|2022-06-24 17:17:00|6659.87|6539.87|6659.74|6539.74|6659.97|6539.97|6659.72|6539.72|7
1656091030000|2022-06-24 17:17:10|6659.9|6539.9|6659.8|6539.8|6660.02|6540.02|6659.19|6539.19|10
1656091040000|2022-06-24 17:17:20|6660.04|6540.04|6658.66|6538.66|6660.21|6540.21|6658.66|6538.66|10
1656091050000|2022-06-24 17:17:30|6658.03|6538.03|6656.59|6536.59|6658.03|6538.03|6656.59|6536.59|10
1656091060000|2022-06-24 17:17:40|6656.6|6536.6|6655.41|6535.41|6656.6|6536.6|6655.41|6535.41|10
1656091070000|2022-06-24 17:17:50|6655.35|6535.35|6652.82|6532.82|6655.35|6535.35|6652.82|6532.82|10
1656091080000|2022-06-24 17:18:00|6652.93|6532.93|6652.27|6532.27|6652.93|6532.93|6652.16|6532.16|9
1656091090000|2022-06-24 17:18:10|6652.37|6532.37|6652.22|6532.22|6652.37|6532.37|6651.98|6531.98|10
1656091100000|2022-06-24 17:18:20|6652.43|6532.43|6655.81|6535.81|6655.81|6535.81|6652.43|6532.43|10
1656091110000|2022-06-24 17:18:30|6655.79|6535.79|6655.55|6535.55|6655.82|6535.82|6655.43|6535.43|10
1656091120000|2022-06-24 17:18:40|6655.76|6535.76|6656.47|6536.47|6656.47|6536.47|6655.71|6535.71|8
1656091130000|2022-06-24 17:18:50|6656.25|6536.25|6656.96|6536.96|6657.03|6537.03|6656.25|6536.25|9
1656091140000|2022-06-24 17:19:00|6657.13|6537.13|6658.13|6538.13|6658.13|6538.13|6656.92|6536.92|9
1656091150000|2022-06-24 17:19:10|6658.23|6538.23|6657.25|6537.25|6658.23|6538.23|6656.87|6536.87|10
1656091160000|2022-06-24 17:19:20|6656.96|6536.96|6655.41|6535.41|6656.96|6536.96|6655.41|6535.41|10
1656091170000|2022-06-24 17:19:30|6655.48|6535.48|6655.01|6535.01|6655.48|6535.48|6654.93|6534.93|10
1656091180000|2022-06-24 17:19:40|6655.17|6535.17|6655.44|6535.44|6655.87|6535.87|6654.83|6534.83|9
1656091190000|2022-06-24 17:19:50|6655.46|6535.46|6655.05|6535.05|6655.46|6535.46|6655.05|6535.05|9
1656091200000|2022-06-24 17:20:00|6654.82|6534.82|6654.63|6534.63|6655.06|6535.06|6654.32|6534.32|10
1656091210000|2022-06-24 17:20:10|6654.23|6534.23|6655.53|6535.53|6655.53|6535.53|6654.22|6534.22|10
1656091220000|2022-06-24 17:20:20|6655.15|6535.15|6655.23|6535.23|6655.67|6535.67|6655.02|6535.02|10
1656091230000|2022-06-24 17:20:30|6655.66|6535.66|6656.97|6536.97|6656.97|6536.97|6655.21|6535.21|10
1656091240000|2022-06-24 17:20:40|6656.9|6536.9|6654.95|6534.95|6656.9|6536.9|6654.95|6534.95|10
1656091250000|2022-06-24 17:20:50|6655.05|6535.05|6653.79|6533.79|6655.42|6535.42|6653.42|6533.42|10
1656091260000|2022-06-24 17:21:00|6653.78|6533.78|6653.8|6533.8|6654|6534|6653.13|6533.13|10
1656091270000|2022-06-24 17:21:10|6653.73|6533.73|6653.11|6533.11|6653.92|6533.92|6653.11|6533.11|10
1656091280000|2022-06-24 17:21:20|6653.39|6533.39|6654.51|6534.51|6654.51|6534.51|6653.39|6533.39|10
1656091290000|2022-06-24 17:21:30|6654.81|6534.81|6656.21|6536.21|6656.21|6536.21|6654.81|6534.81|10
1656091300000|2022-06-24 17:21:40|6656.37|6536.37|6656.95|6536.95|6657.06|6537.06|6656.17|6536.17|9
1656091310000|2022-06-24 17:21:50|6657.16|6537.16|6657.03|6537.03|6657.22|6537.22|6656.99|6536.99|9
1656091320000|2022-06-24 17:22:00|6657.1|6537.1|6657.65|6537.65|6657.68|6537.68|6657.09|6537.09|10
1656091330000|2022-06-24 17:22:10|6657.4|6537.4|6659.93|6539.93|6659.98|6539.98|6657.4|6537.4|10
1656091340000|2022-06-24 17:22:20|6659.79|6539.79|6660.88|6540.88|6660.96|6540.96|6659.79|6539.79|9
1656091350000|2022-06-24 17:22:30|6661.1|6541.1|6663.86|6543.86|6663.86|6543.86|6661.1|6541.1|10
1656091360000|2022-06-24 17:22:40|6664.45|6544.45|6665.26|6545.26|6666.23|6546.23|6664.45|6544.45|10
1656091370000|2022-06-24 17:22:50|6664.87|6544.87|6665.05|6545.05|6665.25|6545.25|6664.84|6544.84|9
1656091380000|2022-06-24 17:23:00|6664.94|6544.94|6665.39|6545.39|6665.57|6545.57|6664.94|6544.94|10
1656091390000|2022-06-24 17:23:10|6665.41|6545.41|6666.93|6546.93|6666.93|6546.93|6665.3|6545.3|9
1656091400000|2022-06-24 17:23:20|6666.95|6546.95|6669.41|6549.41|6669.54|6549.54|6666.95|6546.95|10
1656091410000|2022-06-24 17:23:30|6669.33|6549.33|6669.75|6549.75|6669.96|6549.96|6669.17|6549.17|10
1656091420000|2022-06-24 17:23:40|6669.63|6549.63|6670.24|6550.24|6670.34|6550.34|6669.37|6549.37|10
1656091430000|2022-06-24 17:23:50|6669.19|6549.19|6668.37|6548.37|6669.85|6549.85|6668.37|6548.37|10
1656091440000|2022-06-24 17:24:00|6668.32|6548.32|6665.69|6545.69|6668.32|6548.32|6665.69|6545.69|10
1656091450000|2022-06-24 17:24:10|6665.76|6545.76|6664.18|6544.18|6665.76|6545.76|6664.06|6544.06|9
1656091460000|2022-06-24 17:24:20|6663.82|6543.82|6663.1|6543.1|6664.19|6544.19|6663.1|6543.1|10
1656091470000|2022-06-24 17:24:30|6663.29|6543.29|6663.38|6543.38|6663.49|6543.49|6663.09|6543.09|10
1656091480000|2022-06-24 17:24:40|6663.76|6543.76|6663.9|6543.9|6664.07|6544.07|6663.46|6543.46|9
1656091490000|2022-06-24 17:24:50|6663.92|6543.92|6662.74|6542.74|6663.92|6543.92|6662.74|6542.74|9
1656091500000|2022-06-24 17:25:00|6662.85|6542.85|6662.67|6542.67|6662.97|6542.97|6662.51|6542.51|10
1656091510000|2022-06-24 17:25:10|6662.95|6542.95|6664.22|6544.22|6664.22|6544.22|6662.89|6542.89|9
1656091520000|2022-06-24 17:25:20|6664.52|6544.52|6664.92|6544.92|6664.98|6544.98|6664.52|6544.52|9
1656091530000|2022-06-24 17:25:30|6665.33|6545.33|6666.25|6546.25|6666.25|6546.25|6665.21|6545.21|10
1656091540000|2022-06-24 17:25:40|6666.37|6546.37|6667.89|6547.89|6667.89|6547.89|6666.37|6546.37|9
1656091550000|2022-06-24 17:25:50|6667.92|6547.92|6668.45|6548.45|6668.45|6548.45|6667.91|6547.91|10
1656091560000|2022-06-24 17:26:00|6668.06|6548.06|6668.78|6548.78|6668.8|6548.8|6668.06|6548.06|10
1656091570000|2022-06-24 17:26:10|6668.58|6548.58|6667.16|6547.16|6668.98|6548.98|6667.01|6547.01|10
1656091580000|2022-06-24 17:26:20|6666.98|6546.98|6665.15|6545.15|6667.17|6547.17|6665.14|6545.14|10
1656091590000|2022-06-24 17:26:30|6664.95|6544.95|6664.6|6544.6|6664.95|6544.95|6664.54|6544.54|10
1656091600000|2022-06-24 17:26:40|6664.62|6544.62|6663.96|6543.96|6664.73|6544.73|6663.96|6543.96|9
1656091610000|2022-06-24 17:26:50|6664.19|6544.19|6663.97|6543.97|6664.19|6544.19|6663.83|6543.83|9
1656091620000|2022-06-24 17:27:00|6664.1|6544.1|6664.36|6544.36|6664.36|6544.36|6664.05|6544.05|10
1656091630000|2022-06-24 17:27:10|6664.26|6544.26|6664.1|6544.1|6664.26|6544.26|6663.8|6543.8|10
1656091640000|2022-06-24 17:27:20|6664.84|6544.84|6666.17|6546.17|6666.19|6546.19|6664.17|6544.17|10
1656091650000|2022-06-24 17:27:30|6666.04|6546.04|6666.45|6546.45|6667.16|6547.16|6666.04|6546.04|10
1656091660000|2022-06-24 17:27:40|6666.49|6546.49|6666.45|6546.45|6666.61|6546.61|6666.34|6546.34|9
1656091670000|2022-06-24 17:27:50|6666.6|6546.6|6665.83|6545.83|6666.6|6546.6|6665.78|6545.78|10
1656091680000|2022-06-24 17:28:00|6665.66|6545.66|6665|6545|6665.66|6545.66|6665|6545|10
1656091690000|2022-06-24 17:28:10|6664.91|6544.91|6664.67|6544.67|6665.02|6545.02|6664.65|6544.65|10
1656091700000|2022-06-24 17:28:20|6664.49|6544.49|6664.23|6544.23|6664.58|6544.58|6664.23|6544.23|10
1656091710000|2022-06-24 17:28:30|6664.3|6544.3|6664.61|6544.61|6664.61|6544.61|6664.29|6544.29|9
1656091720000|2022-06-24 17:28:40|6664.72|6544.72|6665.16|6545.16|6665.16|6545.16|6664.63|6544.63|9
1656091730000|2022-06-24 17:28:50|6665.14|6545.14|6664.98|6544.98|6665.2|6545.2|6664.82|6544.82|9
1656091740000|2022-06-24 17:29:00|6664.91|6544.91|6664.75|6544.75|6664.91|6544.91|6664.34|6544.34|10
1656091750000|2022-06-24 17:29:10|6664.72|6544.72|6663.24|6543.24|6665.06|6545.06|6663.18|6543.18|10
1656091760000|2022-06-24 17:29:20|6663.06|6543.06|6660.79|6540.79|6663.06|6543.06|6660.79|6540.79|10
1656091770000|2022-06-24 17:29:30|6660.91|6540.91|6660.12|6540.12|6660.94|6540.94|6659.62|6539.62|10
1656091780000|2022-06-24 17:29:40|6660.05|6540.05|6660.8|6540.8|6660.8|6540.8|6660.05|6540.05|10
1656091790000|2022-06-24 17:29:50|6660.77|6540.77|6659.82|6539.82|6660.77|6540.77|6659.39|6539.39|10
1656091800000|2022-06-24 17:30:00|6659.92|6539.92|6659.38|6539.38|6659.92|6539.92|6659.38|6539.38|10
1656091810000|2022-06-24 17:30:10|6659.91|6539.91|6658.25|6538.25|6659.91|6539.91|6657.97|6537.97|10
1656091820000|2022-06-24 17:30:20|6657.83|6537.83|6658.47|6538.47|6658.47|6538.47|6657.83|6537.83|10
1656091830000|2022-06-24 17:30:30|6658.5|6538.5|6658.87|6538.87|6658.96|6538.96|6658.5|6538.5|10
1656091840000|2022-06-24 17:30:40|6659.06|6539.06|6660.21|6540.21|6660.21|6540.21|6658.97|6538.97|10
1656091850000|2022-06-24 17:30:50|6660.28|6540.28|6660.83|6540.83|6660.98|6540.98|6660.22|6540.22|10
1656091860000|2022-06-24 17:31:00|6660.81|6540.81|6660.46|6540.46|6661.09|6541.09|6660.46|6540.46|10
1656091870000|2022-06-24 17:31:10|6660.9|6540.9|6661.79|6541.79|6661.79|6541.79|6660.56|6540.56|10
1656091880000|2022-06-24 17:31:20|6661.76|6541.76|6661.61|6541.61|6661.76|6541.76|6661.34|6541.34|10
1656091890000|2022-06-24 17:31:30|6661.68|6541.68|6662.25|6542.25|6662.25|6542.25|6661.68|6541.68|9
1656091900000|2022-06-24 17:31:40|6662.34|6542.34|6664.43|6544.43|6664.43|6544.43|6662.34|6542.34|10
1656091910000|2022-06-24 17:31:50|6664.29|6544.29|6668.56|6548.56|6668.65|6548.65|6664.29|6544.29|10
1656091920000|2022-06-24 17:32:00|6668.65|6548.65|6672.05|6552.05|6672.4|6552.4|6668.65|6548.65|10
1656091930000|2022-06-24 17:32:10|6672.97|6552.97|6673.01|6553.01|6673.14|6553.14|6672.33|6552.33|9
1656091940000|2022-06-24 17:32:20|6672.78|6552.78|6673.09|6553.09|6673.24|6553.24|6672.77|6552.77|9
1656091950000|2022-06-24 17:32:30|6673.02|6553.02|6673.62|6553.62|6673.62|6553.62|6672.8|6552.8|10
1656091960000|2022-06-24 17:32:40|6673.91|6553.91|6672.89|6552.89|6673.91|6553.91|6672.48|6552.48|10
1656091970000|2022-06-24 17:32:50|6672.98|6552.98|6671.75|6551.75|6673.05|6553.05|6671.65|6551.65|10
1656091980000|2022-06-24 17:33:00|6671.7|6551.7|6671.47|6551.47|6671.76|6551.76|6671.08|6551.08|10
1656091990000|2022-06-24 17:33:10|6671.37|6551.37|6671.45|6551.45|6671.82|6551.82|6670.81|6550.81|10
1656092000000|2022-06-24 17:33:20|6671.17|6551.17|6670.7|6550.7|6671.17|6551.17|6670.33|6550.33|10
1656092010000|2022-06-24 17:33:30|6670.78|6550.78|6669.22|6549.22|6670.78|6550.78|6669.21|6549.21|8
1656092020000|2022-06-24 17:33:40|6669.14|6549.14|6668.24|6548.24|6669.34|6549.34|6668.23|6548.23|10
1656092030000|2022-06-24 17:33:50|6668.18|6548.18|6667.54|6547.54|6668.2|6548.2|6667.47|6547.47|10
1656092040000|2022-06-24 17:34:00|6667.46|6547.46|6666.87|6546.87|6667.5|6547.5|6666.83|6546.83|9
1656092050000|2022-06-24 17:34:10|6666.74|6546.74|6667.34|6547.34|6667.54|6547.54|6666.74|6546.74|10
1656092060000|2022-06-24 17:34:20|6667.72|6547.72|6668.15|6548.15|6668.53|6548.53|6667.72|6547.72|10
1656092070000|2022-06-24 17:34:30|6668.19|6548.19|6668.48|6548.48|6668.52|6548.52|6668.19|6548.19|9
1656092080000|2022-06-24 17:34:40|6668.12|6548.12|6667.53|6547.53|6668.6|6548.6|6667.53|6547.53|9
1656092090000|2022-06-24 17:34:50|6667.96|6547.96|6667.01|6547.01|6667.96|6547.96|6667.01|6547.01|9
1656092100000|2022-06-24 17:35:00|6666.65|6546.65|6665.78|6545.78|6666.8|6546.8|6665.65|6545.65|10
1656092110000|2022-06-24 17:35:10|6665.7|6545.7|6665.84|6545.84|6666.05|6546.05|6665.25|6545.25|10
1656092120000|2022-06-24 17:35:20|6665.81|6545.81|6665.63|6545.63|6665.96|6545.96|6665.63|6545.63|10
1656092130000|2022-06-24 17:35:30|6665.57|6545.57|6665.12|6545.12|6665.78|6545.78|6665.12|6545.12|10
1656092140000|2022-06-24 17:35:40|6664.97|6544.97|6664.76|6544.76|6665.04|6545.04|6664.76|6544.76|10
1656092150000|2022-06-24 17:35:50|6664.73|6544.73|6663.25|6543.25|6664.74|6544.74|6663.25|6543.25|10
1656092160000|2022-06-24 17:36:00|6663.79|6543.79|6661.73|6541.73|6663.79|6543.79|6661.73|6541.73|10
1656092170000|2022-06-24 17:36:10|6661.53|6541.53|6659.92|6539.92|6661.53|6541.53|6659.92|6539.92|8
1656092180000|2022-06-24 17:36:20|6660.09|6540.09|6659.59|6539.59|6660.14|6540.14|6659.59|6539.59|9
1656092190000|2022-06-24 17:36:30|6659.74|6539.74|6659.39|6539.39|6659.74|6539.74|6659.26|6539.26|10
1656092200000|2022-06-24 17:36:40|6657.08|6537.08|6651.37|6531.37|6657.08|6537.08|6651.37|6531.37|10
1656092210000|2022-06-24 17:36:50|6651.13|6531.13|6644.51|6524.51|6651.75|6531.75|6644.51|6524.51|10
1656092220000|2022-06-24 17:37:00|6643.59|6523.59|6640.25|6520.25|6643.59|6523.59|6640.25|6520.25|10
1656092230000|2022-06-24 17:37:10|6639.59|6519.59|6639.31|6519.31|6640.03|6520.03|6638.96|6518.96|9
1656092240000|2022-06-24 17:37:20|6639.49|6519.49|6638.4|6518.4|6639.49|6519.49|6638.4|6518.4|10
1656092250000|2022-06-24 17:37:30|6638.34|6518.34|6639.56|6519.56|6640.05|6520.05|6638.34|6518.34|9
1656092260000|2022-06-24 17:37:40|6640.45|6520.45|6642.6|6522.6|6642.6|6522.6|6640.41|6520.41|10
1656092270000|2022-06-24 17:37:50|6642.47|6522.47|6642.49|6522.49|6642.87|6522.87|6642.21|6522.21|10
1656092280000|2022-06-24 17:38:00|6642.41|6522.41|6642.07|6522.07|6642.45|6522.45|6641.95|6521.95|9
1656092290000|2022-06-24 17:38:10|6642.04|6522.04|6641.65|6521.65|6642.48|6522.48|6641.65|6521.65|9
1656092300000|2022-06-24 17:38:20|6641.79|6521.79|6641.99|6521.99|6642.27|6522.27|6641.61|6521.61|10
1656092310000|2022-06-24 17:38:30|6641.87|6521.87|6640.98|6520.98|6641.87|6521.87|6640.98|6520.98|9
1656092320000|2022-06-24 17:38:40|6640.34|6520.34|6639.53|6519.53|6640.34|6520.34|6639.32|6519.32|10
1656092330000|2022-06-24 17:38:50|6639.57|6519.57|6639.64|6519.64|6639.64|6519.64|6638.82|6518.82|10
1656092340000|2022-06-24 17:39:00|6639.03|6519.03|6640.01|6520.01|6640.01|6520.01|6639.03|6519.03|10
1656092350000|2022-06-24 17:39:10|6639.71|6519.71|6639.89|6519.89|6640.09|6520.09|6639.6|6519.6|10
1656092360000|2022-06-24 17:39:20|6639.85|6519.85|6641.31|6521.31|6641.31|6521.31|6639.85|6519.85|10
1656092370000|2022-06-24 17:39:30|6640.19|6520.19|6641.51|6521.51|6641.51|6521.51|6640.15|6520.15|10
1656092380000|2022-06-24 17:39:40|6641.7|6521.7|6641.52|6521.52|6641.91|6521.91|6641.21|6521.21|10
1656092390000|2022-06-24 17:39:50|6641.56|6521.56|6640.33|6520.33|6641.56|6521.56|6640.33|6520.33|8
1656092400000|2022-06-24 17:40:00|6640.6|6520.6|6639.52|6519.52|6640.6|6520.6|6639.51|6519.51|9
1656092410000|2022-06-24 17:40:10|6639.03|6519.03|6637.36|6517.36|6639.06|6519.06|6637.36|6517.36|10
1656092420000|2022-06-24 17:40:20|6637.38|6517.38|6636.1|6516.1|6637.38|6517.38|6636.08|6516.08|10
1656092430000|2022-06-24 17:40:30|6636.08|6516.08|6635.92|6515.92|6636.08|6516.08|6635.79|6515.79|10
1656092440000|2022-06-24 17:40:40|6635.86|6515.86|6634.11|6514.11|6635.86|6515.86|6634.11|6514.11|10
1656092450000|2022-06-24 17:40:50|6633.86|6513.86|6632.75|6512.75|6633.86|6513.86|6632.41|6512.41|10
1656092460000|2022-06-24 17:41:00|6631.87|6511.87|6631.03|6511.03|6632.05|6512.05|6630.75|6510.75|10
1656092470000|2022-06-24 17:41:10|6631.53|6511.53|6631.26|6511.26|6631.53|6511.53|6631.01|6511.01|10
1656092480000|2022-06-24 17:41:20|6631.38|6511.38|6631.83|6511.83|6631.83|6511.83|6630.75|6510.75|10
1656092490000|2022-06-24 17:41:30|6631.92|6511.92|6631.6|6511.6|6632.16|6512.16|6631.6|6511.6|9
1656092500000|2022-06-24 17:41:40|6631.83|6511.83|6632.52|6512.52|6632.52|6512.52|6631.73|6511.73|9
1656092510000|2022-06-24 17:41:50|6632.22|6512.22|6632.27|6512.27|6632.27|6512.27|6631.42|6511.42|10
1656092520000|2022-06-24 17:42:00|6632.79|6512.79|6631.88|6511.88|6632.79|6512.79|6631.88|6511.88|9
1656092530000|2022-06-24 17:42:10|6631.71|6511.71|6631.27|6511.27|6631.71|6511.71|6631.13|6511.13|10
1656092540000|2022-06-24 17:42:20|6630.99|6510.99|6631.48|6511.48|6631.48|6511.48|6630.98|6510.98|8
1656092550000|2022-06-24 17:42:30|6631.64|6511.64|6632.21|6512.21|6632.26|6512.26|6631.63|6511.63|10
1656092560000|2022-06-24 17:42:40|6632.32|6512.32|6632.32|6512.32|6632.73|6512.73|6632.12|6512.12|9
1656092570000|2022-06-24 17:42:50|6632.2|6512.2|6634.04|6514.04|6634.12|6514.12|6632.2|6512.2|9
1656092580000|2022-06-24 17:43:00|6634.37|6514.37|6635.38|6515.38|6635.38|6515.38|6634.37|6514.37|10
1656092590000|2022-06-24 17:43:10|6635.79|6515.79|6635.07|6515.07|6635.85|6515.85|6635.07|6515.07|10
1656092600000|2022-06-24 17:43:20|6635.5|6515.5|6635.02|6515.02|6635.59|6515.59|6635.02|6515.02|9
1656092610000|2022-06-24 17:43:30|6635.52|6515.52|6635.06|6515.06|6635.52|6515.52|6634.91|6514.91|9
1656092620000|2022-06-24 17:43:40|6635.04|6515.04|6635.13|6515.13|6635.31|6515.31|6634.93|6514.93|9
1656092630000|2022-06-24 17:43:50|6635.23|6515.23|6634.55|6514.55|6635.23|6515.23|6634.55|6514.55|10
1656092640000|2022-06-24 17:44:00|6634.92|6514.92|6634.73|6514.73|6634.92|6514.92|6634.56|6514.56|10
1656092650000|2022-06-24 17:44:10|6634.64|6514.64|6634.51|6514.51|6634.93|6514.93|6634.34|6514.34|10
1656092660000|2022-06-24 17:44:20|6634.64|6514.64|6635.13|6515.13|6635.33|6515.33|6634.43|6514.43|9
1656092670000|2022-06-24 17:44:30|6635.39|6515.39|6634.82|6514.82|6635.39|6515.39|6634.74|6514.74|10
1656092680000|2022-06-24 17:44:40|6634.78|6514.78|6632.21|6512.21|6634.78|6514.78|6632.21|6512.21|10
1656092690000|2022-06-24 17:44:50|6632.43|6512.43|6632.54|6512.54|6632.64|6512.64|6632.01|6512.01|10
1656092700000|2022-06-24 17:45:00|6632.81|6512.81|6632.7|6512.7|6632.99|6512.99|6632.26|6512.26|9
1656092710000|2022-06-24 17:45:10|6632.52|6512.52|6631.53|6511.53|6632.52|6512.52|6631.18|6511.18|10
1656092720000|2022-06-24 17:45:20|6631.07|6511.07|6629.63|6509.63|6631.07|6511.07|6629.63|6509.63|8
1656092730000|2022-06-24 17:45:30|6629.97|6509.97|6629.95|6509.95|6630.19|6510.19|6629.3|6509.3|10
1656092740000|2022-06-24 17:45:40|6629.85|6509.85|6629.26|6509.26|6629.85|6509.85|6629.18|6509.18|10
1656092750000|2022-06-24 17:45:50|6629.17|6509.17|6628.46|6508.46|6629.17|6509.17|6628.46|6508.46|9
1656092760000|2022-06-24 17:46:00|6628.33|6508.33|6627.73|6507.73|6628.33|6508.33|6627.67|6507.67|9
1656092770000|2022-06-24 17:46:10|6627.58|6507.58|6627.06|6507.06|6627.58|6507.58|6627.06|6507.06|10
1656092780000|2022-06-24 17:46:20|6627.08|6507.08|6627.06|6507.06|6627.15|6507.15|6626.79|6506.79|10
1656092790000|2022-06-24 17:46:30|6627.07|6507.07|6627.77|6507.77|6627.77|6507.77|6627.03|6507.03|10
1656092800000|2022-06-24 17:46:40|6627.89|6507.89|6629.67|6509.67|6629.67|6509.67|6627.89|6507.89|10
1656092810000|2022-06-24 17:46:50|6629.41|6509.41|6630.66|6510.66|6630.66|6510.66|6629.36|6509.36|10
1656092820000|2022-06-24 17:47:00|6630.52|6510.52|6630.7|6510.7|6631.05|6511.05|6630.52|6510.52|10
1656092830000|2022-06-24 17:47:10|6629.83|6509.83|6629.01|6509.01|6630.54|6510.54|6627.1|6507.1|10
1656092840000|2022-06-24 17:47:20|6628.58|6508.58|6629.24|6509.24|6629.47|6509.47|6628.5|6508.5|10
1656092850000|2022-06-24 17:47:30|6628.93|6508.93|6629.35|6509.35|6629.37|6509.37|6628.93|6508.93|10
1656092860000|2022-06-24 17:47:40|6629.44|6509.44|6629.15|6509.15|6629.59|6509.59|6629.15|6509.15|10
1656092870000|2022-06-24 17:47:50|6629.26|6509.26|6629.08|6509.08|6629.36|6509.36|6628.89|6508.89|9
1656092880000|2022-06-24 17:48:00|6629.13|6509.13|6628.96|6508.96|6629.13|6509.13|6628.88|6508.88|9
1656092890000|2022-06-24 17:48:10|6628.76|6508.76|6629.06|6509.06|6629.06|6509.06|6628.76|6508.76|9
1656092900000|2022-06-24 17:48:20|6629.08|6509.08|6629.14|6509.14|6629.14|6509.14|6628.7|6508.7|10
1656092910000|2022-06-24 17:48:30|6628.98|6508.98|6628.87|6508.87|6629.48|6509.48|6628.87|6508.87|9
1656092920000|2022-06-24 17:48:40|6628.85|6508.85|6628.65|6508.65|6629.16|6509.16|6628.65|6508.65|10
1656092930000|2022-06-24 17:48:50|6628.48|6508.48|6628.73|6508.73|6629.42|6509.42|6628.45|6508.45|10
1656092940000|2022-06-24 17:49:00|6628.75|6508.75|6628.81|6508.81|6629.57|6509.57|6628.61|6508.61|10
1656092950000|2022-06-24 17:49:10|6629.12|6509.12|6627.89|6507.89|6629.12|6509.12|6627.72|6507.72|10
1656092960000|2022-06-24 17:49:20|6627.36|6507.36|6626.86|6506.86|6627.36|6507.36|6626.83|6506.83|9
1656092970000|2022-06-24 17:49:30|6626.8|6506.8|6626.65|6506.65|6627.01|6507.01|6626.56|6506.56|10
1656092980000|2022-06-24 17:49:40|6626.69|6506.69|6625.88|6505.88|6626.69|6506.69|6625.88|6505.88|10
1656092990000|2022-06-24 17:49:50|6625.58|6505.58|6625.69|6505.69|6626.65|6506.65|6625.58|6505.58|10
1656093000000|2022-06-24 17:50:00|6625.82|6505.82|6623.47|6503.47|6625.82|6505.82|6623.47|6503.47|10
1656093010000|2022-06-24 17:50:10|6622.87|6502.87|6621.47|6501.47|6623.1|6503.1|6621.47|6501.47|10
1656093020000|2022-06-24 17:50:20|6621.05|6501.05|6621.04|6501.04|6621.05|6501.05|6620.73|6500.73|10
1656093030000|2022-06-24 17:50:30|6620.99|6500.99|6621.05|6501.05|6621.05|6501.05|6620.84|6500.84|10
1656093040000|2022-06-24 17:50:40|6620.98|6500.98|6622.32|6502.32|6622.32|6502.32|6620.98|6500.98|10
1656093050000|2022-06-24 17:50:50|6622.29|6502.29|6622.94|6502.94|6623.01|6503.01|6622.29|6502.29|9
1656093060000|2022-06-24 17:51:00|6623.35|6503.35|6623.61|6503.61|6623.95|6503.95|6623.03|6503.03|10
1656093070000|2022-06-24 17:51:10|6622.94|6502.94|6622.6|6502.6|6623.12|6503.12|6622.6|6502.6|10
1656093080000|2022-06-24 17:51:20|6622.58|6502.58|6621.9|6501.9|6622.58|6502.58|6621.81|6501.81|10
1656093090000|2022-06-24 17:51:30|6622|6502|6622.35|6502.35|6622.35|6502.35|6621.88|6501.88|9
1656093100000|2022-06-24 17:51:40|6622.33|6502.33|6622.32|6502.32|6622.44|6502.44|6622.25|6502.25|9
1656093110000|2022-06-24 17:51:50|6622.25|6502.25|6622.27|6502.27|6622.48|6502.48|6622.25|6502.25|10
1656093120000|2022-06-24 17:52:00|6622.31|6502.31|6624.86|6504.86|6624.93|6504.93|6622.31|6502.31|10
1656093130000|2022-06-24 17:52:10|6625.23|6505.23|6625.66|6505.66|6625.66|6505.66|6625.12|6505.12|9
1656093140000|2022-06-24 17:52:20|6625.73|6505.73|6625.38|6505.38|6625.73|6505.73|6625.08|6505.08|9
1656093150000|2022-06-24 17:52:30|6625.1|6505.1|6625.73|6505.73|6625.73|6505.73|6624.76|6504.76|10
1656093160000|2022-06-24 17:52:40|6625.6|6505.6|6625.03|6505.03|6625.6|6505.6|6624.79|6504.79|10
1656093170000|2022-06-24 17:52:50|6625.14|6505.14|6625.09|6505.09|6625.14|6505.14|6624.72|6504.72|10
1656093180000|2022-06-24 17:53:00|6624.82|6504.82|6625.72|6505.72|6625.72|6505.72|6624.82|6504.82|10
1656093190000|2022-06-24 17:53:10|6625.63|6505.63|6621.14|6501.14|6626.16|6506.16|6621.14|6501.14|9
1656093200000|2022-06-24 17:53:20|6620.67|6500.67|6616.59|6496.59|6620.67|6500.67|6616.28|6496.28|10
1656093210000|2022-06-24 17:53:30|6616.66|6496.66|6611.63|6491.63|6616.66|6496.66|6611.63|6491.63|10
1656093220000|2022-06-24 17:53:40|6611.35|6491.35|6610.84|6490.84|6611.43|6491.43|6610.84|6490.84|9
1656093230000|2022-06-24 17:53:50|6610.91|6490.91|6610.19|6490.19|6611.04|6491.04|6610.11|6490.11|10
1656093240000|2022-06-24 17:54:00|6609.15|6489.15|6607.95|6487.95|6609.15|6489.15|6606.94|6486.94|10
1656093250000|2022-06-24 17:54:10|6607|6487|6604.54|6484.54|6607.04|6487.04|6604.26|6484.26|9
1656093260000|2022-06-24 17:54:20|6604.33|6484.33|6601.81|6481.81|6604.33|6484.33|6601.52|6481.52|10
1656093270000|2022-06-24 17:54:30|6601.73|6481.73|6602.24|6482.24|6602.57|6482.57|6601.65|6481.65|10
1656093280000|2022-06-24 17:54:40|6602.02|6482.02|6602.44|6482.44|6602.6|6482.6|6602.02|6482.02|10
1656093290000|2022-06-24 17:54:50|6602.46|6482.46|6604.18|6484.18|6604.18|6484.18|6602.46|6482.46|10
1656093300000|2022-06-24 17:55:00|6604.35|6484.35|6606.53|6486.53|6606.79|6486.79|6604.35|6484.35|10
1656093310000|2022-06-24 17:55:10|6606.47|6486.47|6605.95|6485.95|6606.64|6486.64|6605.77|6485.77|10
1656093320000|2022-06-24 17:55:20|6606.15|6486.15|6605.27|6485.27|6606.17|6486.17|6605.27|6485.27|10
1656093330000|2022-06-24 17:55:30|6605.13|6485.13|6604.75|6484.75|6605.15|6485.15|6604.47|6484.47|10
1656093340000|2022-06-24 17:55:40|6604.74|6484.74|6605.67|6485.67|6605.67|6485.67|6604.74|6484.74|10
1656093350000|2022-06-24 17:55:50|6606.01|6486.01|6606.34|6486.34|6606.48|6486.48|6605.18|6485.18|10
1656093360000|2022-06-24 17:56:00|6606.53|6486.53|6607.95|6487.95|6607.95|6487.95|6606.52|6486.52|10
1656093370000|2022-06-24 17:56:10|6607.57|6487.57|6609.95|6489.95|6609.95|6489.95|6607.57|6487.57|10
1656093380000|2022-06-24 17:56:20|6609.23|6489.23|6610.23|6490.23|6610.25|6490.25|6609.23|6489.23|10
1656093390000|2022-06-24 17:56:30|6610.22|6490.22|6611.59|6491.59|6611.59|6491.59|6610.22|6490.22|10
1656093400000|2022-06-24 17:56:40|6611.71|6491.71|6612.64|6492.64|6612.64|6492.64|6611.65|6491.65|10
1656093410000|2022-06-24 17:56:50|6612.72|6492.72|6612.84|6492.84|6613.2|6493.2|6612.67|6492.67|10
1656093420000|2022-06-24 17:57:00|6612.93|6492.93|6612.79|6492.79|6612.93|6492.93|6612.51|6492.51|10
1656093430000|2022-06-24 17:57:10|6612.67|6492.67|6612.96|6492.96|6613.29|6493.29|6612.67|6492.67|10
1656093440000|2022-06-24 17:57:20|6613.42|6493.42|6613.76|6493.76|6613.85|6493.85|6613.42|6493.42|9
1656093450000|2022-06-24 17:57:30|6613.7|6493.7|6614.02|6494.02|6614.02|6494.02|6613.66|6493.66|10
1656093460000|2022-06-24 17:57:40|6613.95|6493.95|6612.92|6492.92|6614.04|6494.04|6612.83|6492.83|9
1656093470000|2022-06-24 17:57:50|6612.97|6492.97|6611.27|6491.27|6612.97|6492.97|6611.27|6491.27|10
1656093480000|2022-06-24 17:58:00|6611.37|6491.37|6610.82|6490.82|6611.65|6491.65|6610.82|6490.82|10
1656093490000|2022-06-24 17:58:10|6611.08|6491.08|6611.52|6491.52|6611.52|6491.52|6610.69|6490.69|10
1656093500000|2022-06-24 17:58:20|6611.32|6491.32|6611.23|6491.23|6611.65|6491.65|6611.2|6491.2|10
1656093510000|2022-06-24 17:58:30|6611.3|6491.3|6611.68|6491.68|6611.76|6491.76|6611.3|6491.3|9
1656093520000|2022-06-24 17:58:40|6611.9|6491.9|6612|6492|6612.04|6492.04|6611.83|6491.83|10
1656093530000|2022-06-24 17:58:50|6612.04|6492.04|6611.15|6491.15|6612.04|6492.04|6611.11|6491.11|10
1656093540000|2022-06-24 17:59:00|6610.78|6490.78|6609.46|6489.46|6610.78|6490.78|6609.46|6489.46|10
1656093550000|2022-06-24 17:59:10|6609.27|6489.27|6609.7|6489.7|6609.7|6489.7|6608.99|6488.99|9
1656093560000|2022-06-24 17:59:20|6609.64|6489.64|6609.89|6489.89|6609.89|6489.89|6609.46|6489.46|10
1656093570000|2022-06-24 17:59:30|6609.53|6489.53|6608.78|6488.78|6609.81|6489.81|6608.5|6488.5|10
1656093580000|2022-06-24 17:59:40|6608.77|6488.77|6608.75|6488.75|6609.41|6489.41|6608.75|6488.75|9
1656093590000|2022-06-24 17:59:50|6608.37|6488.37|6607.35|6487.35|6608.42|6488.42|6607.24|6487.24|10
1656093600000|2022-06-24 18:00:00|6607.14|6487.14|6605.39|6485.39|6607.14|6487.14|6605.37|6485.37|10
1656093610000|2022-06-24 18:00:10|6605.69|6485.69|6605|6485|6605.69|6485.69|6605|6485|10
1656093620000|2022-06-24 18:00:20|6604.87|6484.87|6605.48|6485.48|6605.76|6485.76|6604.86|6484.86|10
1656093630000|2022-06-24 18:00:30|6605.76|6485.76|6606.28|6486.28|6606.28|6486.28|6605.52|6485.52|10
1656093640000|2022-06-24 18:00:40|6605.84|6485.84|6605.98|6485.98|6606.14|6486.14|6605.2|6485.2|10
1656093650000|2022-06-24 18:00:50|6605.95|6485.95|6605.67|6485.67|6605.95|6485.95|6605.67|6485.67|9
1656093660000|2022-06-24 18:01:00|6605.51|6485.51|6605.91|6485.91|6605.91|6485.91|6605.4|6485.4|10
1656093670000|2022-06-24 18:01:10|6605.9|6485.9|6605.74|6485.74|6606.39|6486.39|6605.74|6485.74|9
1656093680000|2022-06-24 18:01:20|6605.46|6485.46|6604.34|6484.34|6605.46|6485.46|6604.34|6484.34|9
1656093690000|2022-06-24 18:01:30|6604.29|6484.29|6604.86|6484.86|6604.92|6484.92|6604.29|6484.29|9
1656093700000|2022-06-24 18:01:40|6605.04|6485.04|6606|6486|6606|6486|6605.04|6485.04|10
1656093710000|2022-06-24 18:01:50|6605.95|6485.95|6607.47|6487.47|6607.47|6487.47|6605.9|6485.9|10
1656093720000|2022-06-24 18:02:00|6607.27|6487.27|6607.55|6487.55|6607.62|6487.62|6607.26|6487.26|10
1656093730000|2022-06-24 18:02:10|6607.77|6487.77|6608.8|6488.8|6608.8|6488.8|6607.77|6487.77|10
1656093740000|2022-06-24 18:02:20|6608.88|6488.88|6608.98|6488.98|6608.98|6488.98|6608.64|6488.64|9
1656093750000|2022-06-24 18:02:30|6609.05|6489.05|6608.82|6488.82|6609.1|6489.1|6608.46|6488.46|10
1656093760000|2022-06-24 18:02:40|6608.8|6488.8|6608.8|6488.8|6608.95|6488.95|6608.77|6488.77|10
1656093770000|2022-06-24 18:02:50|6608.84|6488.84|6609.77|6489.77|6609.77|6489.77|6608.84|6488.84|9
1656093780000|2022-06-24 18:03:00|6609.71|6489.71|6609.28|6489.28|6609.78|6489.78|6609.28|6489.28|10
1656093790000|2022-06-24 18:03:10|6609.35|6489.35|6609.07|6489.07|6609.56|6489.56|6609.02|6489.02|10
1656093800000|2022-06-24 18:03:20|6608.99|6488.99|6609.78|6489.78|6609.78|6489.78|6608.99|6488.99|10
1656093810000|2022-06-24 18:03:30|6609.34|6489.34|6609.57|6489.57|6609.98|6489.98|6609.34|6489.34|10
1656093820000|2022-06-24 18:03:40|6609.61|6489.61|6610.35|6490.35|6610.35|6490.35|6609.51|6489.51|10
1656093830000|2022-06-24 18:03:50|6609.93|6489.93|6609.79|6489.79|6610.23|6490.23|6609.79|6489.79|9
1656093840000|2022-06-24 18:04:00|6609.65|6489.65|6609.28|6489.28|6609.65|6489.65|6609.01|6489.01|10
1656093850000|2022-06-24 18:04:10|6609.25|6489.25|6609.14|6489.14|6609.46|6489.46|6609.1|6489.1|10
1656093860000|2022-06-24 18:04:20|6609.01|6489.01|6608.86|6488.86|6609.01|6489.01|6608.79|6488.79|9
1656093870000|2022-06-24 18:04:30|6608.68|6488.68|6609.26|6489.26|6609.26|6489.26|6608.64|6488.64|10
1656093880000|2022-06-24 18:04:40|6609.7|6489.7|6609.86|6489.86|6610.2|6490.2|6609.58|6489.58|10
1656093890000|2022-06-24 18:04:50|6609.85|6489.85|6609.39|6489.39|6609.85|6489.85|6609.39|6489.39|9
1656093900000|2022-06-24 18:05:00|6609.75|6489.75|6608.54|6488.54|6609.75|6489.75|6608.54|6488.54|10
1656093910000|2022-06-24 18:05:10|6609.01|6489.01|6608.49|6488.49|6609.01|6489.01|6608.31|6488.31|10
1656093920000|2022-06-24 18:05:20|6609.25|6489.25|6608.16|6488.16|6609.25|6489.25|6608.02|6488.02|9
1656093930000|2022-06-24 18:05:30|6608.89|6488.89|6606.83|6486.83|6608.89|6488.89|6606.83|6486.83|8
1656093940000|2022-06-24 18:05:40|6607.04|6487.04|6606.88|6486.88|6607.04|6487.04|6606.39|6486.39|10
1656093950000|2022-06-24 18:05:50|6606.69|6486.69|6606.9|6486.9|6607|6487|6606.69|6486.69|10
1656093960000|2022-06-24 18:06:00|6606.84|6486.84|6607.29|6487.29|6607.29|6487.29|6606.84|6486.84|10
1656093970000|2022-06-24 18:06:10|6607.42|6487.42|6607.53|6487.53|6607.64|6487.64|6607.21|6487.21|10
1656093980000|2022-06-24 18:06:20|6607.58|6487.58|6607.86|6487.86|6607.86|6487.86|6607.48|6487.48|10
1656093990000|2022-06-24 18:06:30|6608.15|6488.15|6607.98|6487.98|6608.35|6488.35|6607.71|6487.71|10
1656094000000|2022-06-24 18:06:40|6607.78|6487.78|6607.42|6487.42|6607.78|6487.78|6607.32|6487.32|9
1656094010000|2022-06-24 18:06:50|6607.3|6487.3|6605.85|6485.85|6607.3|6487.3|6605.85|6485.85|9
1656094020000|2022-06-24 18:07:00|6605.61|6485.61|6601.68|6481.68|6605.61|6485.61|6601.68|6481.68|10
1656094030000|2022-06-24 18:07:10|6601.63|6481.63|6600.45|6480.45|6601.67|6481.67|6600.45|6480.45|10
1656094040000|2022-06-24 18:07:20|6599.98|6479.98|6596.7|6476.7|6600.07|6480.07|6596.7|6476.7|10
1656094050000|2022-06-24 18:07:30|6596.73|6476.73|6595.17|6475.17|6596.73|6476.73|6595.17|6475.17|9
1656094060000|2022-06-24 18:07:40|6595.16|6475.16|6594.4|6474.4|6595.16|6475.16|6594.11|6474.11|10
1656094070000|2022-06-24 18:07:50|6594.62|6474.62|6594.3|6474.3|6594.62|6474.62|6594.11|6474.11|8
1656094080000|2022-06-24 18:08:00|6594.65|6474.65|6596.52|6476.52|6596.52|6476.52|6594.29|6474.29|10
1656094090000|2022-06-24 18:08:10|6596.99|6476.99|6598.59|6478.59|6598.59|6478.59|6596.99|6476.99|9
1656094100000|2022-06-24 18:08:20|6598.6|6478.6|6599.76|6479.76|6599.76|6479.76|6598.16|6478.16|10
1656094110000|2022-06-24 18:08:30|6599.81|6479.81|6600.68|6480.68|6600.68|6480.68|6599.34|6479.34|9
1656094120000|2022-06-24 18:08:40|6600.56|6480.56|6601.12|6481.12|6601.57|6481.57|6600.45|6480.45|10
1656094130000|2022-06-24 18:08:50|6601.18|6481.18|6601.01|6481.01|6601.18|6481.18|6600.83|6480.83|8
1656094140000|2022-06-24 18:09:00|6600.87|6480.87|6601.29|6481.29|6601.29|6481.29|6600.85|6480.85|9
1656094150000|2022-06-24 18:09:10|6601.39|6481.39|6602.8|6482.8|6602.8|6482.8|6601.31|6481.31|10
1656094160000|2022-06-24 18:09:20|6602.82|6482.82|6602.41|6482.41|6602.89|6482.89|6602.41|6482.41|8
1656094170000|2022-06-24 18:09:30|6602.15|6482.15|6601.63|6481.63|6602.26|6482.26|6601.63|6481.63|10
1656094180000|2022-06-24 18:09:40|6601.85|6481.85|6601.65|6481.65|6602.14|6482.14|6601.65|6481.65|10
1656094190000|2022-06-24 18:09:50|6601.41|6481.41|6601.94|6481.94|6601.97|6481.97|6601.41|6481.41|10
1656094200000|2022-06-24 18:10:00|6602|6482|6602.73|6482.73|6602.73|6482.73|6601.75|6481.75|9
1656094210000|2022-06-24 18:10:10|6602.66|6482.66|6602.97|6482.97|6603.25|6483.25|6602.66|6482.66|10
1656094220000|2022-06-24 18:10:20|6603.2|6483.2|6602.94|6482.94|6603.2|6483.2|6602.86|6482.86|9
1656094230000|2022-06-24 18:10:30|6602.9|6482.9|6603.77|6483.77|6603.77|6483.77|6602.9|6482.9|7
1656094240000|2022-06-24 18:10:40|6603.82|6483.82|6603.94|6483.94|6603.99|6483.99|6603.64|6483.64|10
1656094250000|2022-06-24 18:10:50|6604.08|6484.08|6604.71|6484.71|6604.76|6484.76|6604.06|6484.06|10
1656094260000|2022-06-24 18:11:00|6604.73|6484.73|6605.03|6485.03|6605.03|6485.03|6604.7|6484.7|9
1656094270000|2022-06-24 18:11:10|6605.01|6485.01|6605.24|6485.24|6605.24|6485.24|6604.88|6484.88|10
1656094280000|2022-06-24 18:11:20|6605.17|6485.17|6604.29|6484.29|6605.17|6485.17|6604|6484|10
1656094290000|2022-06-24 18:11:30|6604.54|6484.54|6604.71|6484.71|6604.9|6484.9|6604.42|6484.42|9
1656094300000|2022-06-24 18:11:40|6604.98|6484.98|6604.92|6484.92|6605.34|6485.34|6604.92|6484.92|8
1656094310000|2022-06-24 18:11:50|6605.4|6485.4|6605.76|6485.76|6605.94|6485.94|6605.35|6485.35|10
1656094320000|2022-06-24 18:12:00|6605.51|6485.51|6607.55|6487.55|6607.55|6487.55|6605.2|6485.2|10
1656094330000|2022-06-24 18:12:10|6607.61|6487.61|6608.27|6488.27|6608.27|6488.27|6607.35|6487.35|10
1656094340000|2022-06-24 18:12:20|6608.25|6488.25|6611.48|6491.48|6611.48|6491.48|6608.18|6488.18|10
1656094350000|2022-06-24 18:12:30|6611.22|6491.22|6613.24|6493.24|6613.24|6493.24|6611.18|6491.18|9
1656094360000|2022-06-24 18:12:40|6613.36|6493.36|6617.41|6497.41|6617.41|6497.41|6613.36|6493.36|10
1656094370000|2022-06-24 18:12:50|6617.94|6497.94|6621.44|6501.44|6621.44|6501.44|6617.89|6497.89|10
1656094380000|2022-06-24 18:13:00|6621.43|6501.43|6621.44|6501.44|6621.67|6501.67|6621.03|6501.03|10
1656094390000|2022-06-24 18:13:10|6621.56|6501.56|6622.85|6502.85|6622.9|6502.9|6621.56|6501.56|10
1656094400000|2022-06-24 18:13:20|6622.58|6502.58|6622.08|6502.08|6622.58|6502.58|6621.93|6501.93|9
1656094410000|2022-06-24 18:13:30|6621.89|6501.89|6619.85|6499.85|6621.96|6501.96|6619.85|6499.85|10
1656094420000|2022-06-24 18:13:40|6619.21|6499.21|6621.45|6501.45|6621.45|6501.45|6619.02|6499.02|10
1656094430000|2022-06-24 18:13:50|6621.63|6501.63|6621.72|6501.72|6621.75|6501.75|6621.29|6501.29|10
1656094440000|2022-06-24 18:14:00|6621.55|6501.55|6621.81|6501.81|6621.83|6501.83|6621.52|6501.52|10
1656094450000|2022-06-24 18:14:10|6621.84|6501.84|6621.39|6501.39|6621.91|6501.91|6621.06|6501.06|10
1656094460000|2022-06-24 18:14:20|6621.54|6501.54|6621.68|6501.68|6621.87|6501.87|6621.39|6501.39|10
1656094470000|2022-06-24 18:14:30|6621.64|6501.64|6621.5|6501.5|6621.86|6501.86|6621.5|6501.5|10
1656094480000|2022-06-24 18:14:40|6621.46|6501.46|6621.48|6501.48|6621.56|6501.56|6621.34|6501.34|10
1656094490000|2022-06-24 18:14:50|6621.55|6501.55|6621.19|6501.19|6621.55|6501.55|6621.18|6501.18|8
1656094500000|2022-06-24 18:15:00|6621.46|6501.46|6621.06|6501.06|6621.46|6501.46|6620.92|6500.92|10
1656094510000|2022-06-24 18:15:10|6621.05|6501.05|6622.43|6502.43|6622.43|6502.43|6621.05|6501.05|10
1656094520000|2022-06-24 18:15:20|6622.07|6502.07|6624.06|6504.06|6624.06|6504.06|6622.07|6502.07|10
1656094530000|2022-06-24 18:15:30|6623.56|6503.56|6625.1|6505.1|6625.1|6505.1|6623.56|6503.56|10
1656094540000|2022-06-24 18:15:40|6624.97|6504.97|6625.7|6505.7|6625.7|6505.7|6624.97|6504.97|9
1656094550000|2022-06-24 18:15:50|6625.83|6505.83|6627.35|6507.35|6627.35|6507.35|6625.83|6505.83|9
1656094560000|2022-06-24 18:16:00|6627.77|6507.77|6628.53|6508.53|6628.54|6508.54|6627.77|6507.77|10
1656094570000|2022-06-24 18:16:10|6628.58|6508.58|6629.42|6509.42|6629.46|6509.46|6628.58|6508.58|9
1656094580000|2022-06-24 18:16:20|6629.29|6509.29|6630.58|6510.58|6630.64|6510.64|6629.28|6509.28|10
1656094590000|2022-06-24 18:16:30|6630.99|6510.99|6632.92|6512.92|6633|6513|6630.99|6510.99|10
1656094600000|2022-06-24 18:16:40|6633.19|6513.19|6633|6513|6633.76|6513.76|6632.92|6512.92|10
1656094610000|2022-06-24 18:16:50|6632.6|6512.6|6632.03|6512.03|6632.66|6512.66|6632.03|6512.03|10
1656094620000|2022-06-24 18:17:00|6631.81|6511.81|6631.31|6511.31|6631.81|6511.81|6631.31|6511.31|10
1656094630000|2022-06-24 18:17:10|6631.05|6511.05|6630.91|6510.91|6631.57|6511.57|6630.82|6510.82|10
1656094640000|2022-06-24 18:17:20|6630.69|6510.69|6630.38|6510.38|6631.11|6511.11|6630.38|6510.38|10
1656094650000|2022-06-24 18:17:30|6630.21|6510.21|6630.86|6510.86|6631.4|6511.4|6630.21|6510.21|10
1656094660000|2022-06-24 18:17:40|6630.78|6510.78|6630.66|6510.66|6630.86|6510.86|6630.57|6510.57|10
1656094670000|2022-06-24 18:17:50|6630.57|6510.57|6630.22|6510.22|6630.6|6510.6|6630.22|6510.22|9
1656094680000|2022-06-24 18:18:00|6630.31|6510.31|6630.71|6510.71|6630.85|6510.85|6630.31|6510.31|9
1656094690000|2022-06-24 18:18:10|6630.99|6510.99|6630.95|6510.95|6631.05|6511.05|6630.7|6510.7|10
1656094700000|2022-06-24 18:18:20|6631.01|6511.01|6630.93|6510.93|6631.23|6511.23|6630.9|6510.9|10
1656094710000|2022-06-24 18:18:30|6630.96|6510.96|6630.83|6510.83|6631.01|6511.01|6630.71|6510.71|10
1656094720000|2022-06-24 18:18:40|6630.69|6510.69|6630.3|6510.3|6630.73|6510.73|6630.3|6510.3|10
1656094730000|2022-06-24 18:18:50|6630.31|6510.31|6629.96|6509.96|6630.31|6510.31|6629.96|6509.96|9
1656094740000|2022-06-24 18:19:00|6629.9|6509.9|6630.81|6510.81|6630.81|6510.81|6629.9|6509.9|9
1656094750000|2022-06-24 18:19:10|6630.7|6510.7|6631.02|6511.02|6631.14|6511.14|6630.7|6510.7|9
1656094760000|2022-06-24 18:19:20|6631.06|6511.06|6631.2|6511.2|6631.21|6511.21|6630.94|6510.94|9
1656094770000|2022-06-24 18:19:30|6631.17|6511.17|6631.22|6511.22|6631.29|6511.29|6631.05|6511.05|10
1656094780000|2022-06-24 18:19:40|6631.37|6511.37|6632.02|6512.02|6632.02|6512.02|6631.37|6511.37|8
1656094790000|2022-06-24 18:19:50|6632.07|6512.07|6632.04|6512.04|6632.22|6512.22|6632.01|6512.01|10
1656094800000|2022-06-24 18:20:00|6632.17|6512.17|6631.9|6511.9|6632.21|6512.21|6631.81|6511.81|10
1656094810000|2022-06-24 18:20:10|6631.3|6511.3|6630|6510|6631.52|6511.52|6630|6510|10
1656094820000|2022-06-24 18:20:20|6630.41|6510.41|6629.22|6509.22|6630.41|6510.41|6629.22|6509.22|10
1656094830000|2022-06-24 18:20:30|6628.98|6508.98|6626.39|6506.39|6628.98|6508.98|6626.39|6506.39|10
1656094840000|2022-06-24 18:20:40|6626.29|6506.29|6624.07|6504.07|6626.29|6506.29|6623.52|6503.52|10
1656094850000|2022-06-24 18:20:50|6623.38|6503.38|6623.34|6503.34|6623.8|6503.8|6623.11|6503.11|10
1656094860000|2022-06-24 18:21:00|6622.89|6502.89|6622.24|6502.24|6622.92|6502.92|6622.24|6502.24|9
1656094870000|2022-06-24 18:21:10|6622.36|6502.36|6620.55|6500.55|6622.36|6502.36|6620.55|6500.55|10
1656094880000|2022-06-24 18:21:20|6620.44|6500.44|6618.97|6498.97|6620.44|6500.44|6618.97|6498.97|10
1656094890000|2022-06-24 18:21:30|6618.99|6498.99|6617.75|6497.75|6618.99|6498.99|6617.75|6497.75|10
1656094900000|2022-06-24 18:21:40|6617.67|6497.67|6617.57|6497.57|6617.73|6497.73|6617.38|6497.38|10
1656094910000|2022-06-24 18:21:50|6617.28|6497.28|6617.43|6497.43|6617.43|6497.43|6617.24|6497.24|10
1656094920000|2022-06-24 18:22:00|6617.41|6497.41|6617.24|6497.24|6617.6|6497.6|6617.23|6497.23|9
1656094930000|2022-06-24 18:22:10|6617.27|6497.27|6618.66|6498.66|6618.95|6498.95|6617.27|6497.27|10
1656094940000|2022-06-24 18:22:20|6620.52|6500.52|6620.4|6500.4|6620.81|6500.81|6620.34|6500.34|10
1656094950000|2022-06-24 18:22:30|6620.26|6500.26|6620.08|6500.08|6620.27|6500.27|6619.91|6499.91|10
1656094960000|2022-06-24 18:22:40|6619.87|6499.87|6620.07|6500.07|6620.64|6500.64|6619.87|6499.87|9
1656094970000|2022-06-24 18:22:50|6620.03|6500.03|6620.26|6500.26|6620.55|6500.55|6620.03|6500.03|8
1656094980000|2022-06-24 18:23:00|6620.64|6500.64|6621.01|6501.01|6621.01|6501.01|6620.19|6500.19|10
1656094990000|2022-06-24 18:23:10|6620.65|6500.65|6620.98|6500.98|6621.6|6501.6|6620.65|6500.65|10
1656095000000|2022-06-24 18:23:20|6621.01|6501.01|6622.95|6502.95|6623.26|6503.26|6621.01|6501.01|9
1656095010000|2022-06-24 18:23:30|6622.76|6502.76|6622.96|6502.96|6623.11|6503.11|6622.64|6502.64|10
1656095020000|2022-06-24 18:23:40|6622.81|6502.81|6622.84|6502.84|6623.34|6503.34|6622.76|6502.76|9
1656095030000|2022-06-24 18:23:50|6623.09|6503.09|6622.69|6502.69|6623.31|6503.31|6622.69|6502.69|10
1656095040000|2022-06-24 18:24:00|6623.04|6503.04|6622.82|6502.82|6623.04|6503.04|6622.72|6502.72|10
1656095050000|2022-06-24 18:24:10|6622.95|6502.95|6623.05|6503.05|6623.07|6503.07|6622.64|6502.64|8
1656095060000|2022-06-24 18:24:20|6623.1|6503.1|6622.12|6502.12|6623.1|6503.1|6622.12|6502.12|10
1656095070000|2022-06-24 18:24:30|6621.88|6501.88|6622.44|6502.44|6622.44|6502.44|6621.86|6501.86|10
1656095080000|2022-06-24 18:24:40|6622.5|6502.5|6622.15|6502.15|6622.62|6502.62|6622.15|6502.15|9
1656095090000|2022-06-24 18:24:50|6621.98|6501.98|6621.87|6501.87|6622.12|6502.12|6621.87|6501.87|10
1656095100000|2022-06-24 18:25:00|6622.02|6502.02|6622.38|6502.38|6622.4|6502.4|6622.02|6502.02|10
1656095110000|2022-06-24 18:25:10|6622.52|6502.52|6622.29|6502.29|6622.82|6502.82|6622.29|6502.29|9
1656095120000|2022-06-24 18:25:20|6622.34|6502.34|6622.36|6502.36|6622.58|6502.58|6622.34|6502.34|10
1656095130000|2022-06-24 18:25:30|6622.28|6502.28|6622.66|6502.66|6622.72|6502.72|6622.28|6502.28|10
1656095140000|2022-06-24 18:25:40|6622.47|6502.47|6621.46|6501.46|6622.47|6502.47|6621.46|6501.46|9
1656095150000|2022-06-24 18:25:50|6621.47|6501.47|6620.94|6500.94|6621.65|6501.65|6620.94|6500.94|10
1656095160000|2022-06-24 18:26:00|6620.95|6500.95|6620.62|6500.62|6620.95|6500.95|6620.62|6500.62|8
1656095170000|2022-06-24 18:26:10|6620.55|6500.55|6620.15|6500.15|6620.69|6500.69|6619.97|6499.97|10
1656095180000|2022-06-24 18:26:20|6619.64|6499.64|6619.01|6499.01|6619.94|6499.94|6619.01|6499.01|10
1656095190000|2022-06-24 18:26:30|6619.26|6499.26|6619.15|6499.15|6619.26|6499.26|6618.62|6498.62|10
1656095200000|2022-06-24 18:26:40|6619.01|6499.01|6619.09|6499.09|6619.09|6499.09|6618.16|6498.16|10
1656095210000|2022-06-24 18:26:50|6618.96|6498.96|6618.76|6498.76|6619.18|6499.18|6618.49|6498.49|10
1656095220000|2022-06-24 18:27:00|6619.15|6499.15|6619|6499|6619.16|6499.16|6618.76|6498.76|10
1656095230000|2022-06-24 18:27:10|6619.03|6499.03|6619.64|6499.64|6619.65|6499.65|6618.89|6498.89|10
1656095240000|2022-06-24 18:27:20|6619.39|6499.39|6619.58|6499.58|6619.6|6499.6|6619.39|6499.39|10
1656095250000|2022-06-24 18:27:30|6619.56|6499.56|6619.5|6499.5|6619.56|6499.56|6619.26|6499.26|9
1656095260000|2022-06-24 18:27:40|6619.53|6499.53|6619.87|6499.87|6619.87|6499.87|6619.48|6499.48|10
1656095270000|2022-06-24 18:27:50|6619.74|6499.74|6619.49|6499.49|6619.82|6499.82|6619.49|6499.49|9
1656095280000|2022-06-24 18:28:00|6619.48|6499.48|6619.73|6499.73|6619.73|6499.73|6619.43|6499.43|9
1656095290000|2022-06-24 18:28:10|6619.65|6499.65|6619.68|6499.68|6619.75|6499.75|6619.38|6499.38|9
1656095300000|2022-06-24 18:28:20|6619.63|6499.63|6619.45|6499.45|6619.81|6499.81|6619.45|6499.45|9
1656095310000|2022-06-24 18:28:30|6620.16|6500.16|6619.75|6499.75|6620.39|6500.39|6619.68|6499.68|10
1656095320000|2022-06-24 18:28:40|6619.87|6499.87|6620.74|6500.74|6620.74|6500.74|6619.86|6499.86|9
1656095330000|2022-06-24 18:28:50|6620.64|6500.64|6622.96|6502.96|6622.96|6502.96|6620.64|6500.64|10
1656095340000|2022-06-24 18:29:00|6623.15|6503.15|6623.85|6503.85|6624.63|6504.63|6622.87|6502.87|10
1656095350000|2022-06-24 18:29:10|6624.32|6504.32|6624.28|6504.28|6625.6|6505.6|6624.28|6504.28|9
1656095360000|2022-06-24 18:29:20|6624.27|6504.27|6623.23|6503.23|6624.27|6504.27|6623.23|6503.23|10
1656095370000|2022-06-24 18:29:30|6622.64|6502.64|6620.86|6500.86|6622.64|6502.64|6620.81|6500.81|10
1656095380000|2022-06-24 18:29:40|6620.92|6500.92|6620.69|6500.69|6620.92|6500.92|6620.69|6500.69|10
1656095390000|2022-06-24 18:29:50|6620.61|6500.61|6619.92|6499.92|6620.61|6500.61|6619.9|6499.9|10
1656095400000|2022-06-24 18:30:00|6619.88|6499.88|6619.4|6499.4|6619.97|6499.97|6619.3|6499.3|9
1656095410000|2022-06-24 18:30:10|6619.31|6499.31|6617.47|6497.47|6619.31|6499.31|6617.31|6497.31|10
1656095420000|2022-06-24 18:30:20|6617.65|6497.65|6618.02|6498.02|6618.02|6498.02|6617.38|6497.38|10
1656095430000|2022-06-24 18:30:30|6618.31|6498.31|6618.52|6498.52|6618.62|6498.62|6618.01|6498.01|10
1656095440000|2022-06-24 18:30:40|6618.51|6498.51|6619.72|6499.72|6619.72|6499.72|6618.51|6498.51|10
1656095450000|2022-06-24 18:30:50|6619.7|6499.7|6621.32|6501.32|6621.32|6501.32|6619.7|6499.7|9
1656095460000|2022-06-24 18:31:00|6621.69|6501.69|6622.22|6502.22|6622.24|6502.24|6621.45|6501.45|10
1656095470000|2022-06-24 18:31:10|6622.28|6502.28|6622.78|6502.78|6622.78|6502.78|6622.02|6502.02|10
1656095480000|2022-06-24 18:31:20|6623.26|6503.26|6624.66|6504.66|6624.66|6504.66|6622.85|6502.85|10
1656095490000|2022-06-24 18:31:30|6624.45|6504.45|6624.83|6504.83|6625.57|6505.57|6624.41|6504.41|10
1656095500000|2022-06-24 18:31:40|6624.88|6504.88|6624.76|6504.76|6625.69|6505.69|6624.76|6504.76|10
1656095510000|2022-06-24 18:31:50|6625.01|6505.01|6622.62|6502.62|6625.01|6505.01|6622.62|6502.62|9
1656095520000|2022-06-24 18:32:00|6622.55|6502.55|6622.12|6502.12|6622.62|6502.62|6622.12|6502.12|10
1656095530000|2022-06-24 18:32:10|6622.04|6502.04|6620.82|6500.82|6622.04|6502.04|6620.82|6500.82|10
1656095540000|2022-06-24 18:32:20|6621.05|6501.05|6620|6500|6621.05|6501.05|6619.59|6499.59|10
1656095550000|2022-06-24 18:32:30|6619.95|6499.95|6620.75|6500.75|6620.75|6500.75|6619.87|6499.87|10
1656095560000|2022-06-24 18:32:40|6620.95|6500.95|6621.67|6501.67|6621.68|6501.68|6620.95|6500.95|10
1656095570000|2022-06-24 18:32:50|6621.81|6501.81|6621.95|6501.95|6622.14|6502.14|6621.81|6501.81|9
1656095580000|2022-06-24 18:33:00|6622.01|6502.01|6621.75|6501.75|6622.14|6502.14|6621.65|6501.65|10
1656095590000|2022-06-24 18:33:10|6621.87|6501.87|6621.83|6501.83|6622.13|6502.13|6621.82|6501.82|9
1656095600000|2022-06-24 18:33:20|6621.79|6501.79|6621.8|6501.8|6621.83|6501.83|6621.73|6501.73|9
1656095610000|2022-06-24 18:33:30|6622.07|6502.07|6623.23|6503.23|6623.23|6503.23|6621.96|6501.96|10
1656095620000|2022-06-24 18:33:40|6623.35|6503.35|6623.7|6503.7|6623.7|6503.7|6623.23|6503.23|10
1656095630000|2022-06-24 18:33:50|6624.09|6504.09|6627.5|6507.5|6627.5|6507.5|6623.98|6503.98|10
1656095640000|2022-06-24 18:34:00|6627.41|6507.41|6627.65|6507.65|6627.94|6507.94|6627.12|6507.12|10
1656095650000|2022-06-24 18:34:10|6628.08|6508.08|6628.23|6508.23|6628.61|6508.61|6628.08|6508.08|10
1656095660000|2022-06-24 18:34:20|6628.3|6508.3|6629.82|6509.82|6629.82|6509.82|6628.04|6508.04|10
1656095670000|2022-06-24 18:34:30|6629.68|6509.68|6630.1|6510.1|6630.25|6510.25|6629.68|6509.68|9
1656095680000|2022-06-24 18:34:40|6629.99|6509.99|6632.45|6512.45|6632.87|6512.87|6629.99|6509.99|10
1656095690000|2022-06-24 18:34:50|6632.58|6512.58|6633.83|6513.83|6633.91|6513.91|6632.58|6512.58|9
1656095700000|2022-06-24 18:35:00|6634|6514|6638.3|6518.3|6638.3|6518.3|6634|6514|10
1656095710000|2022-06-24 18:35:10|6638.34|6518.34|6638.89|6518.89|6639.23|6519.23|6638.34|6518.34|10
1656095720000|2022-06-24 18:35:20|6638.75|6518.75|6640.24|6520.24|6640.24|6520.24|6638.75|6518.75|10
1656095730000|2022-06-24 18:35:30|6640.22|6520.22|6640.89|6520.89|6640.89|6520.89|6640.22|6520.22|9
1656095740000|2022-06-24 18:35:40|6641.03|6521.03|6640.93|6520.93|6641.34|6521.34|6640.63|6520.63|10
1656095750000|2022-06-24 18:35:50|6640.4|6520.4|6638.78|6518.78|6640.4|6520.4|6638.78|6518.78|10
1656095760000|2022-06-24 18:36:00|6638.69|6518.69|6637.78|6517.78|6638.98|6518.98|6637.78|6517.78|10
1656095770000|2022-06-24 18:36:10|6637.79|6517.79|6638.1|6518.1|6638.28|6518.28|6637.64|6517.64|10
1656095780000|2022-06-24 18:36:20|6638.61|6518.61|6639.19|6519.19|6639.19|6519.19|6638.5|6518.5|10
1656095790000|2022-06-24 18:36:30|6638.97|6518.97|6639.68|6519.68|6639.68|6519.68|6638.97|6518.97|10
1656095800000|2022-06-24 18:36:40|6639.9|6519.9|6638.51|6518.51|6639.9|6519.9|6638.51|6518.51|10
1656095810000|2022-06-24 18:36:50|6638.73|6518.73|6638.84|6518.84|6639.14|6519.14|6638.72|6518.72|10
1656095820000|2022-06-24 18:37:00|6638.83|6518.83|6640.68|6520.68|6640.68|6520.68|6638.83|6518.83|10
1656095830000|2022-06-24 18:37:10|6640.65|6520.65|6639.95|6519.95|6640.69|6520.69|6639.89|6519.89|9
1656095840000|2022-06-24 18:37:20|6640.47|6520.47|6642.36|6522.36|6642.79|6522.79|6640.47|6520.47|10
1656095850000|2022-06-24 18:37:30|6643.31|6523.31|6641.59|6521.59|6643.31|6523.31|6641.52|6521.52|10
1656095860000|2022-06-24 18:37:40|6641.58|6521.58|6640.73|6520.73|6641.75|6521.75|6640.73|6520.73|10
1656095870000|2022-06-24 18:37:50|6640.34|6520.34|6639.04|6519.04|6640.38|6520.38|6639.04|6519.04|10
1656095880000|2022-06-24 18:38:00|6638.91|6518.91|6639.19|6519.19|6639.61|6519.61|6638.91|6518.91|9
1656095890000|2022-06-24 18:38:10|6638.72|6518.72|6638.39|6518.39|6638.73|6518.73|6638.36|6518.36|10
1656095900000|2022-06-24 18:38:20|6638.48|6518.48|6638.25|6518.25|6638.84|6518.84|6638.25|6518.25|8
1656095910000|2022-06-24 18:38:30|6638.21|6518.21|6638.35|6518.35|6638.35|6518.35|6638.08|6518.08|10
1656095920000|2022-06-24 18:38:40|6638.85|6518.85|6639.12|6519.12|6639.36|6519.36|6638.57|6518.57|10
1656095930000|2022-06-24 18:38:50|6639.34|6519.34|6638.59|6518.59|6639.4|6519.4|6638.59|6518.59|10
1656095940000|2022-06-24 18:39:00|6638.92|6518.92|6637.76|6517.76|6638.92|6518.92|6637.66|6517.66|10
1656095950000|2022-06-24 18:39:10|6637.46|6517.46|6636.23|6516.23|6637.46|6517.46|6636.23|6516.23|10
1656095960000|2022-06-24 18:39:20|6636.15|6516.15|6636|6516|6636.21|6516.21|6635.51|6515.51|9
1656095970000|2022-06-24 18:39:30|6635.93|6515.93|6635.02|6515.02|6635.93|6515.93|6634.83|6514.83|9
1656095980000|2022-06-24 18:39:40|6635.03|6515.03|6634.43|6514.43|6635.15|6515.15|6634.39|6514.39|9
1656095990000|2022-06-24 18:39:50|6634.42|6514.42|6634.2|6514.2|6634.56|6514.56|6634.04|6514.04|10
1656096000000|2022-06-24 18:40:00|6634.32|6514.32|6634.54|6514.54|6634.75|6514.75|6634.04|6514.04|10
1656096010000|2022-06-24 18:40:10|6634.53|6514.53|6633.72|6513.72|6634.65|6514.65|6633.72|6513.72|10
1656096020000|2022-06-24 18:40:20|6633.51|6513.51|6632.44|6512.44|6633.64|6513.64|6632.43|6512.43|10
1656096030000|2022-06-24 18:40:30|6633.01|6513.01|6632.58|6512.58|6633.01|6513.01|6632.46|6512.46|8
1656096040000|2022-06-24 18:40:40|6632.67|6512.67|6632.13|6512.13|6632.67|6512.67|6632.13|6512.13|10
1656096050000|2022-06-24 18:40:50|6631.98|6511.98|6631.85|6511.85|6631.98|6511.98|6631.68|6511.68|10
1656096060000|2022-06-24 18:41:00|6631.77|6511.77|6633.15|6513.15|6633.15|6513.15|6631.77|6511.77|9
1656096070000|2022-06-24 18:41:10|6633.27|6513.27|6634.48|6514.48|6634.48|6514.48|6633.27|6513.27|10
1656096080000|2022-06-24 18:41:20|6634.61|6514.61|6635.61|6515.61|6635.77|6515.77|6634.49|6514.49|9
1656096090000|2022-06-24 18:41:30|6635.71|6515.71|6634.91|6514.91|6635.71|6515.71|6634.91|6514.91|10
1656096100000|2022-06-24 18:41:40|6634.78|6514.78|6635.08|6515.08|6635.21|6515.21|6634.69|6514.69|10
1656096110000|2022-06-24 18:41:50|6635.23|6515.23|6635.32|6515.32|6635.33|6515.33|6634.92|6514.92|10
1656096120000|2022-06-24 18:42:00|6635.18|6515.18|6635.03|6515.03|6635.23|6515.23|6635.03|6515.03|9
1656096130000|2022-06-24 18:42:10|6634.89|6514.89|6634.47|6514.47|6634.89|6514.89|6634.47|6514.47|9
1656096140000|2022-06-24 18:42:20|6634.38|6514.38|6633.87|6513.87|6634.38|6514.38|6633.58|6513.58|9
1656096150000|2022-06-24 18:42:30|6633.77|6513.77|6634.91|6514.91|6634.91|6514.91|6633.68|6513.68|10
1656096160000|2022-06-24 18:42:40|6634.27|6514.27|6635.12|6515.12|6635.36|6515.36|6634.27|6514.27|10
1656096170000|2022-06-24 18:42:50|6635.27|6515.27|6636.28|6516.28|6636.45|6516.45|6635.27|6515.27|9
1656096180000|2022-06-24 18:43:00|6635.89|6515.89|6636.01|6516.01|6636.11|6516.11|6635.87|6515.87|9
1656096190000|2022-06-24 18:43:10|6636.17|6516.17|6636.95|6516.95|6637.06|6517.06|6636.17|6516.17|9
1656096200000|2022-06-24 18:43:20|6636.98|6516.98|6636.63|6516.63|6637.3|6517.3|6636.63|6516.63|10
1656096210000|2022-06-24 18:43:30|6636.65|6516.65|6636.97|6516.97|6636.97|6516.97|6636.57|6516.57|9
1656096220000|2022-06-24 18:43:40|6636.64|6516.64|6636.25|6516.25|6636.64|6516.64|6636.15|6516.15|9
1656096230000|2022-06-24 18:43:50|6636.41|6516.41|6636.65|6516.65|6636.65|6516.65|6635.96|6515.96|10
1656096240000|2022-06-24 18:44:00|6636.73|6516.73|6635.49|6515.49|6636.73|6516.73|6635.43|6515.43|10
1656096250000|2022-06-24 18:44:10|6635.44|6515.44|6638.98|6518.98|6639.45|6519.45|6635.44|6515.44|10
1656096260000|2022-06-24 18:44:20|6639.2|6519.2|6641.81|6521.81|6642.83|6522.83|6639.2|6519.2|10
1656096270000|2022-06-24 18:44:30|6641.8|6521.8|6652.12|6532.12|6652.12|6532.12|6641.8|6521.8|10
1656096280000|2022-06-24 18:44:40|6652.88|6532.88|6653.72|6533.72|6653.95|6533.95|6652.87|6532.87|10
1656096290000|2022-06-24 18:44:50|6653.67|6533.67|6652.99|6532.99|6654.16|6534.16|6652.99|6532.99|10
1656096300000|2022-06-24 18:45:00|6652.54|6532.54|6654.4|6534.4|6654.59|6534.59|6652.54|6532.54|9
1656096310000|2022-06-24 18:45:10|6654.19|6534.19|6652.13|6532.13|6654.19|6534.19|6652.13|6532.13|10
1656096320000|2022-06-24 18:45:20|6651.64|6531.64|6649.97|6529.97|6651.64|6531.64|6649.97|6529.97|10
1656096330000|2022-06-24 18:45:30|6650.17|6530.17|6650.49|6530.49|6650.52|6530.52|6649.75|6529.75|9
1656096340000|2022-06-24 18:45:40|6650.82|6530.82|6652.22|6532.22|6652.22|6532.22|6650.67|6530.67|10
1656096350000|2022-06-24 18:45:50|6652.46|6532.46|6652.21|6532.21|6652.46|6532.46|6651.75|6531.75|8
1656096360000|2022-06-24 18:46:00|6652.34|6532.34|6653.7|6533.7|6653.91|6533.91|6652.25|6532.25|10
1656096370000|2022-06-24 18:46:10|6653.74|6533.74|6654.85|6534.85|6654.85|6534.85|6653.74|6533.74|10
1656096380000|2022-06-24 18:46:20|6654.94|6534.94|6655.43|6535.43|6655.43|6535.43|6654.94|6534.94|10
1656096390000|2022-06-24 18:46:30|6655.46|6535.46|6656.19|6536.19|6656.19|6536.19|6655.35|6535.35|9
1656096400000|2022-06-24 18:46:40|6656.46|6536.46|6657.72|6537.72|6657.72|6537.72|6656.46|6536.46|10
1656096410000|2022-06-24 18:46:50|6658.65|6538.65|6659.62|6539.62|6659.9|6539.9|6658.65|6538.65|10
1656096420000|2022-06-24 18:47:00|6659.53|6539.53|6659.13|6539.13|6659.53|6539.53|6658.9|6538.9|10
1656096430000|2022-06-24 18:47:10|6658.95|6538.95|6659.42|6539.42|6659.99|6539.99|6658.78|6538.78|10
1656096440000|2022-06-24 18:47:20|6659.35|6539.35|6658.03|6538.03|6659.35|6539.35|6658.03|6538.03|9
1656096450000|2022-06-24 18:47:30|6658.28|6538.28|6659.6|6539.6|6659.6|6539.6|6658.19|6538.19|10
1656096460000|2022-06-24 18:47:40|6659.38|6539.38|6659.16|6539.16|6659.38|6539.38|6659.15|6539.15|10
1656096470000|2022-06-24 18:47:50|6659.18|6539.18|6659.92|6539.92|6659.92|6539.92|6659.14|6539.14|10
1656096480000|2022-06-24 18:48:00|6660.09|6540.09|6660.7|6540.7|6660.7|6540.7|6659.82|6539.82|10
1656096490000|2022-06-24 18:48:10|6660.68|6540.68|6661.59|6541.59|6661.59|6541.59|6660.68|6540.68|8
1656096500000|2022-06-24 18:48:20|6661.52|6541.52|6661.02|6541.02|6661.79|6541.79|6661.02|6541.02|10
1656096510000|2022-06-24 18:48:30|6661.05|6541.05|6661.02|6541.02|6661.46|6541.46|6660.91|6540.91|9
1656096520000|2022-06-24 18:48:40|6660.67|6540.67|6663.94|6543.94|6663.99|6543.99|6660.23|6540.23|9
1656096530000|2022-06-24 18:48:50|6667.64|6547.64|6670.09|6550.09|6671.11|6551.11|6667.64|6547.64|10
1656096540000|2022-06-24 18:49:00|6670.26|6550.26|6669.87|6549.87|6670.26|6550.26|6669.64|6549.64|9
1656096550000|2022-06-24 18:49:10|6669.68|6549.68|6668.81|6548.81|6669.68|6549.68|6668.34|6548.34|10
1656096560000|2022-06-24 18:49:20|6668.39|6548.39|6669.17|6549.17|6669.17|6549.17|6668|6548|10
1656096570000|2022-06-24 18:49:30|6669.48|6549.48|6669.8|6549.8|6670.06|6550.06|6669.48|6549.48|10
1656096580000|2022-06-24 18:49:40|6669.61|6549.61|6670.55|6550.55|6670.69|6550.69|6669.61|6549.61|8
1656096590000|2022-06-24 18:49:50|6670.75|6550.75|6670.75|6550.75|6670.85|6550.85|6670.54|6550.54|10
1656096600000|2022-06-24 18:50:00|6670.91|6550.91|6670.88|6550.88|6671.5|6551.5|6670.74|6550.74|10
1656096610000|2022-06-24 18:50:10|6671.19|6551.19|6671.64|6551.64|6671.64|6551.64|6671.14|6551.14|10
1656096620000|2022-06-24 18:50:20|6671.21|6551.21|6670.54|6550.54|6671.24|6551.24|6670.16|6550.16|10
1656096630000|2022-06-24 18:50:30|6670.52|6550.52|6669.74|6549.74|6671.18|6551.18|6669.74|6549.74|10
1656096640000|2022-06-24 18:50:40|6669.2|6549.2|6669.37|6549.37|6669.79|6549.79|6668.99|6548.99|10
1656096650000|2022-06-24 18:50:50|6669.44|6549.44|6668.89|6548.89|6669.44|6549.44|6668.84|6548.84|9
1656096660000|2022-06-24 18:51:00|6668.72|6548.72|6666.35|6546.35|6668.72|6548.72|6666.33|6546.33|10
1656096670000|2022-06-24 18:51:10|6666.22|6546.22|6666.07|6546.07|6666.5|6546.5|6666.07|6546.07|10
1656096680000|2022-06-24 18:51:20|6666|6546|6665.76|6545.76|6666.17|6546.17|6665.76|6545.76|9
1656096690000|2022-06-24 18:51:30|6665.99|6545.99|6666.7|6546.7|6666.77|6546.77|6665.9|6545.9|10
1656096700000|2022-06-24 18:51:40|6666.71|6546.71|6667.11|6547.11|6667.14|6547.14|6666.71|6546.71|10
1656096710000|2022-06-24 18:51:50|6666.89|6546.89|6666.61|6546.61|6667.13|6547.13|6666.44|6546.44|10
1656096720000|2022-06-24 18:52:00|6666.77|6546.77|6668.31|6548.31|6668.31|6548.31|6666.77|6546.77|10
1656096730000|2022-06-24 18:52:10|6668.54|6548.54|6667.8|6547.8|6668.54|6548.54|6667.55|6547.55|9
1656096740000|2022-06-24 18:52:20|6667.21|6547.21|6666.44|6546.44|6667.34|6547.34|6666.37|6546.37|9
1656096750000|2022-06-24 18:52:30|6666.4|6546.4|6666.11|6546.11|6666.67|6546.67|6666.11|6546.11|10
1656096760000|2022-06-24 18:52:40|6666|6546|6666.21|6546.21|6666.45|6546.45|6666|6546|10
1656096770000|2022-06-24 18:52:50|6666.25|6546.25|6666.36|6546.36|6666.56|6546.56|6666.13|6546.13|9
1656096780000|2022-06-24 18:53:00|6666.33|6546.33|6666.35|6546.35|6667.4|6547.4|6666.21|6546.21|10
1656096790000|2022-06-24 18:53:10|6666.87|6546.87|6669.15|6549.15|6669.15|6549.15|6666.87|6546.87|9
1656096800000|2022-06-24 18:53:20|6669.27|6549.27|6670.54|6550.54|6670.69|6550.69|6669.24|6549.24|10
1656096810000|2022-06-24 18:53:30|6670.66|6550.66|6670.86|6550.86|6671.04|6551.04|6670.14|6550.14|10
1656096820000|2022-06-24 18:53:40|6671.23|6551.23|6671.86|6551.86|6672.07|6552.07|6671.2|6551.2|10
1656096830000|2022-06-24 18:53:50|6671.92|6551.92|6671.74|6551.74|6672.07|6552.07|6671.61|6551.61|9
1656096840000|2022-06-24 18:54:00|6671.78|6551.78|6672.08|6552.08|6672.36|6552.36|6671.6|6551.6|10
1656096850000|2022-06-24 18:54:10|6672.03|6552.03|6670.68|6550.68|6672.07|6552.07|6670.59|6550.59|10
1656096860000|2022-06-24 18:54:20|6670.57|6550.57|6669.99|6549.99|6670.57|6550.57|6669.99|6549.99|10
1656096870000|2022-06-24 18:54:30|6670.14|6550.14|6670.44|6550.44|6670.44|6550.44|6670.06|6550.06|10
1656096880000|2022-06-24 18:54:40|6670.48|6550.48|6670.37|6550.37|6670.51|6550.51|6670.16|6550.16|10
1656096890000|2022-06-24 18:54:50|6670.36|6550.36|6670.19|6550.19|6670.57|6550.57|6670.14|6550.14|9
1656096900000|2022-06-24 18:55:00|6670.1|6550.1|6670.36|6550.36|6670.41|6550.41|6670.1|6550.1|8
1656096910000|2022-06-24 18:55:10|6670.3|6550.3|6670.4|6550.4|6670.54|6550.54|6670.19|6550.19|9
1656096920000|2022-06-24 18:55:20|6670.48|6550.48|6670.15|6550.15|6670.48|6550.48|6670.06|6550.06|10
1656096930000|2022-06-24 18:55:30|6670.11|6550.11|6670.1|6550.1|6670.19|6550.19|6670.1|6550.1|7
1656096940000|2022-06-24 18:55:40|6670.17|6550.17|6670.44|6550.44|6670.47|6550.47|6670.12|6550.12|10
1656096950000|2022-06-24 18:55:50|6670.47|6550.47|6669.61|6549.61|6670.47|6550.47|6669.39|6549.39|10
1656096960000|2022-06-24 18:56:00|6668.89|6548.89|6668.83|6548.83|6669|6549|6668.48|6548.48|10
1656096970000|2022-06-24 18:56:10|6668.52|6548.52|6668.33|6548.33|6668.8|6548.8|6668.22|6548.22|9
1656096980000|2022-06-24 18:56:20|6668.2|6548.2|6668.24|6548.24|6668.34|6548.34|6667.98|6547.98|8
1656096990000|2022-06-24 18:56:30|6668.16|6548.16|6668.07|6548.07|6668.16|6548.16|6667.92|6547.92|9
1656097000000|2022-06-24 18:56:40|6668.22|6548.22|6668.76|6548.76|6668.96|6548.96|6668.05|6548.05|10
1656097010000|2022-06-24 18:56:50|6668.97|6548.97|6669.87|6549.87|6669.87|6549.87|6668.97|6548.97|10
1656097020000|2022-06-24 18:57:00|6669.71|6549.71|6671.06|6551.06|6671.06|6551.06|6669.71|6549.71|10
1656097030000|2022-06-24 18:57:10|6670.87|6550.87|6672|6552|6672|6552|6670.65|6550.65|10
1656097040000|2022-06-24 18:57:20|6672.14|6552.14|6673.65|6553.65|6673.65|6553.65|6672.13|6552.13|10
1656097050000|2022-06-24 18:57:30|6673.71|6553.71|6674.99|6554.99|6674.99|6554.99|6673.71|6553.71|9
1656097060000|2022-06-24 18:57:40|6675.25|6555.25|6676.86|6556.86|6677.26|6557.26|6675.25|6555.25|10
1656097070000|2022-06-24 18:57:50|6676.73|6556.73|6676.62|6556.62|6676.86|6556.86|6676.47|6556.47|8
1656097080000|2022-06-24 18:58:00|6676.68|6556.68|6677.33|6557.33|6677.43|6557.43|6676.65|6556.65|10
1656097090000|2022-06-24 18:58:10|6677.47|6557.47|6677.02|6557.02|6677.47|6557.47|6676.76|6556.76|10
1656097100000|2022-06-24 18:58:20|6676.86|6556.86|6676.9|6556.9|6677.15|6557.15|6676.54|6556.54|10
1656097110000|2022-06-24 18:58:30|6676.95|6556.95|6677.24|6557.24|6677.52|6557.52|6676.81|6556.81|10
1656097120000|2022-06-24 18:58:40|6677.1|6557.1|6677.21|6557.21|6677.26|6557.26|6677.09|6557.09|8
1656097130000|2022-06-24 18:58:50|6677.07|6557.07|6676.79|6556.79|6677.23|6557.23|6676.62|6556.62|10
1656097140000|2022-06-24 18:59:00|6677.03|6557.03|6676.83|6556.83|6677.17|6557.17|6676.83|6556.83|10
1656097150000|2022-06-24 18:59:10|6676.92|6556.92|6677.02|6557.02|6677.02|6557.02|6676.76|6556.76|10
1656097160000|2022-06-24 18:59:20|6677.09|6557.09|6677.53|6557.53|6677.53|6557.53|6677.09|6557.09|9
1656097170000|2022-06-24 18:59:30|6677.51|6557.51|6677.69|6557.69|6677.84|6557.84|6677.07|6557.07|10
1656097180000|2022-06-24 18:59:40|6677.59|6557.59|6678.22|6558.22|6678.36|6558.36|6677.59|6557.59|10
1656097190000|2022-06-24 18:59:50|6678.54|6558.54|6678.93|6558.93|6679.07|6559.07|6678.32|6558.32|10
1656097200000|2022-06-24 19:00:00|6678.99|6558.99|6678.85|6558.85|6679.11|6559.11|6678.72|6558.72|10
1656097210000|2022-06-24 19:00:10|6678.74|6558.74|6678.44|6558.44|6678.86|6558.86|6678.44|6558.44|10
1656097220000|2022-06-24 19:00:20|6678.57|6558.57|6677.81|6557.81|6678.64|6558.64|6677.81|6557.81|10
1656097230000|2022-06-24 19:00:30|6677.8|6557.8|6677.35|6557.35|6677.8|6557.8|6677.24|6557.24|10
1656097240000|2022-06-24 19:00:40|6677.14|6557.14|6676.48|6556.48|6677.14|6557.14|6676.24|6556.24|10
1656097250000|2022-06-24 19:00:50|6676.76|6556.76|6676.38|6556.38|6676.98|6556.98|6676.32|6556.32|10
1656097260000|2022-06-24 19:01:00|6676.48|6556.48|6676.15|6556.15|6676.98|6556.98|6676.15|6556.15|10
1656097270000|2022-06-24 19:01:10|6676.28|6556.28|6676.05|6556.05|6676.81|6556.81|6676.05|6556.05|10
1656097280000|2022-06-24 19:01:20|6676.26|6556.26|6677.02|6557.02|6677.08|6557.08|6676.26|6556.26|9
1656097290000|2022-06-24 19:01:30|6676.94|6556.94|6677.25|6557.25|6677.46|6557.46|6676.94|6556.94|10
1656097300000|2022-06-24 19:01:40|6677.49|6557.49|6677.54|6557.54|6677.72|6557.72|6677.39|6557.39|8
1656097310000|2022-06-24 19:01:50|6677.44|6557.44|6677.49|6557.49|6677.86|6557.86|6677.19|6557.19|10
1656097320000|2022-06-24 19:02:00|6677.52|6557.52|6678.21|6558.21|6678.21|6558.21|6677.52|6557.52|10
1656097330000|2022-06-24 19:02:10|6678.03|6558.03|6678.03|6558.03|6678.49|6558.49|6678.03|6558.03|10
1656097340000|2022-06-24 19:02:20|6677.86|6557.86|6677.31|6557.31|6678.02|6558.02|6677.3|6557.3|10
1656097350000|2022-06-24 19:02:30|6677.22|6557.22|6677.31|6557.31|6677.31|6557.31|6677.02|6557.02|9
1656097360000|2022-06-24 19:02:40|6677.09|6557.09|6676.92|6556.92|6677.1|6557.1|6676.79|6556.79|9
1656097370000|2022-06-24 19:02:50|6676.86|6556.86|6676.85|6556.85|6677.11|6557.11|6676.73|6556.73|10
1656097380000|2022-06-24 19:03:00|6676.76|6556.76|6677.23|6557.23|6677.23|6557.23|6676.58|6556.58|10
1656097390000|2022-06-24 19:03:10|6677.54|6557.54|6677.98|6557.98|6678.02|6558.02|6677.54|6557.54|10
1656097400000|2022-06-24 19:03:20|6678.3|6558.3|6677.93|6557.93|6678.3|6558.3|6677.86|6557.86|10
1656097410000|2022-06-24 19:03:30|6677.79|6557.79|6677.45|6557.45|6677.84|6557.84|6677.37|6557.37|10
1656097420000|2022-06-24 19:03:40|6677.53|6557.53|6678.14|6558.14|6678.14|6558.14|6677.46|6557.46|10
1656097430000|2022-06-24 19:03:50|6678.17|6558.17|6680.43|6560.43|6680.43|6560.43|6678.12|6558.12|10
1656097440000|2022-06-24 19:04:00|6680.89|6560.89|6685.07|6565.07|6685.07|6565.07|6680.89|6560.89|10
1656097450000|2022-06-24 19:04:10|6685.15|6565.15|6684.83|6564.83|6685.59|6565.59|6684.83|6564.83|10
1656097460000|2022-06-24 19:04:20|6685.05|6565.05|6685.18|6565.18|6685.25|6565.25|6684.74|6564.74|10
1656097470000|2022-06-24 19:04:30|6685.41|6565.41|6686.04|6566.04|6686.41|6566.41|6685.41|6565.41|10
1656097480000|2022-06-24 19:04:40|6686.5|6566.5|6687.75|6567.75|6687.75|6567.75|6686.5|6566.5|10
1656097490000|2022-06-24 19:04:50|6687.73|6567.73|6688.4|6568.4|6688.4|6568.4|6687.67|6567.67|10
1656097500000|2022-06-24 19:05:00|6688.55|6568.55|6689.33|6569.33|6689.33|6569.33|6688.55|6568.55|10
1656097510000|2022-06-24 19:05:10|6689.68|6569.68|6690.1|6570.1|6690.31|6570.31|6689.68|6569.68|10
1656097520000|2022-06-24 19:05:20|6690.21|6570.21|6690.52|6570.52|6690.75|6570.75|6689.98|6569.98|10
1656097530000|2022-06-24 19:05:30|6690.5|6570.5|6687.74|6567.74|6690.5|6570.5|6687.74|6567.74|10
1656097540000|2022-06-24 19:05:40|6688.31|6568.31|6686.27|6566.27|6688.31|6568.31|6686.27|6566.27|10
1656097550000|2022-06-24 19:05:50|6685.76|6565.76|6682.7|6562.7|6685.76|6565.76|6682.49|6562.49|10
1656097560000|2022-06-24 19:06:00|6682.43|6562.43|6681.29|6561.29|6682.55|6562.55|6681.29|6561.29|10
1656097570000|2022-06-24 19:06:10|6681.15|6561.15|6678.8|6558.8|6681.15|6561.15|6678.8|6558.8|10
1656097580000|2022-06-24 19:06:20|6678.51|6558.51|6677.83|6557.83|6678.51|6558.51|6677.62|6557.62|10
1656097590000|2022-06-24 19:06:30|6677.9|6557.9|6677.58|6557.58|6678.08|6558.08|6677.27|6557.27|10
1656097600000|2022-06-24 19:06:40|6678.05|6558.05|6678.8|6558.8|6678.87|6558.87|6678.05|6558.05|10
1656097610000|2022-06-24 19:06:50|6679.03|6559.03|6679.19|6559.19|6679.45|6559.45|6679.03|6559.03|10
1656097620000|2022-06-24 19:07:00|6679.15|6559.15|6678.24|6558.24|6679.21|6559.21|6678.24|6558.24|10
1656097630000|2022-06-24 19:07:10|6678.14|6558.14|6677.95|6557.95|6678.52|6558.52|6677.95|6557.95|10
1656097640000|2022-06-24 19:07:20|6678.16|6558.16|6678.27|6558.27|6678.55|6558.55|6678.16|6558.16|9
1656097650000|2022-06-24 19:07:30|6678.08|6558.08|6677.86|6557.86|6678.3|6558.3|6677.82|6557.82|10
1656097660000|2022-06-24 19:07:40|6678.07|6558.07|6678.27|6558.27|6678.48|6558.48|6677.94|6557.94|10
1656097670000|2022-06-24 19:07:50|6677.99|6557.99|6678.11|6558.11|6678.35|6558.35|6677.71|6557.71|9
1656097680000|2022-06-24 19:08:00|6678.1|6558.1|6678.45|6558.45|6678.58|6558.58|6678.1|6558.1|10
1656097690000|2022-06-24 19:08:10|6678.35|6558.35|6678.3|6558.3|6678.35|6558.35|6678.03|6558.03|8
1656097700000|2022-06-24 19:08:20|6678.24|6558.24|6678.26|6558.26|6678.47|6558.47|6678.09|6558.09|10
1656097710000|2022-06-24 19:08:30|6678.18|6558.18|6678.07|6558.07|6678.51|6558.51|6678.04|6558.04|10
1656097720000|2022-06-24 19:08:40|6678.47|6558.47|6678.62|6558.62|6678.93|6558.93|6678.26|6558.26|9
1656097730000|2022-06-24 19:08:50|6679.16|6559.16|6681.75|6561.75|6681.77|6561.77|6678.81|6558.81|9
1656097740000|2022-06-24 19:09:00|6681.3|6561.3|6681.29|6561.29|6681.68|6561.68|6680.44|6560.44|10
1656097750000|2022-06-24 19:09:10|6680.52|6560.52|6680.94|6560.94|6681.32|6561.32|6680.52|6560.52|10
1656097760000|2022-06-24 19:09:20|6680.61|6560.61|6679.16|6559.16|6681.01|6561.01|6679.16|6559.16|10
1656097770000|2022-06-24 19:09:30|6678.88|6558.88|6679.52|6559.52|6679.87|6559.87|6678.88|6558.88|10
1656097780000|2022-06-24 19:09:40|6679.22|6559.22|6677.42|6557.42|6679.69|6559.69|6677.42|6557.42|10
1656097790000|2022-06-24 19:09:50|6677.37|6557.37|6675.88|6555.88|6677.37|6557.37|6675.8|6555.8|10
1656097800000|2022-06-24 19:10:00|6675.85|6555.85|6673.11|6553.11|6675.92|6555.92|6673.11|6553.11|10
1656097810000|2022-06-24 19:10:10|6673.18|6553.18|6674.17|6554.17|6674.17|6554.17|6673.18|6553.18|10
1656097820000|2022-06-24 19:10:20|6673.8|6553.8|6674.23|6554.23|6674.58|6554.58|6673.78|6553.78|10
1656097830000|2022-06-24 19:10:30|6674.16|6554.16|6672.78|6552.78|6674.33|6554.33|6672.38|6552.38|10
1656097840000|2022-06-24 19:10:40|6672.85|6552.85|6672.22|6552.22|6672.85|6552.85|6672.14|6552.14|10
1656097850000|2022-06-24 19:10:50|6671.73|6551.73|6672.07|6552.07|6672.07|6552.07|6671.42|6551.42|10
1656097860000|2022-06-24 19:11:00|6671.67|6551.67|6670.41|6550.41|6671.67|6551.67|6670.3|6550.3|10
1656097870000|2022-06-24 19:11:10|6670.38|6550.38|6670.02|6550.02|6670.5|6550.5|6670.02|6550.02|10
1656097880000|2022-06-24 19:11:20|6670.03|6550.03|6669.44|6549.44|6670.03|6550.03|6669.44|6549.44|10
1656097890000|2022-06-24 19:11:30|6669.46|6549.46|6669.43|6549.43|6669.68|6549.68|6669.23|6549.23|10
1656097900000|2022-06-24 19:11:40|6669.54|6549.54|6669.07|6549.07|6669.73|6549.73|6669.07|6549.07|10
1656097910000|2022-06-24 19:11:50|6668.84|6548.84|6667.57|6547.57|6669.04|6549.04|6667.57|6547.57|10
1656097920000|2022-06-24 19:12:00|6667.34|6547.34|6667.75|6547.75|6668.11|6548.11|6666.97|6546.97|10
1656097930000|2022-06-24 19:12:10|6666.72|6546.72|6666.33|6546.33|6666.72|6546.72|6665.65|6545.65|9
1656097940000|2022-06-24 19:12:20|6666.32|6546.32|6665.49|6545.49|6666.32|6546.32|6665.49|6545.49|10
1656097950000|2022-06-24 19:12:30|6665.35|6545.35|6665.07|6545.07|6665.49|6545.49|6665.07|6545.07|10
1656097960000|2022-06-24 19:12:40|6664.91|6544.91|6663.93|6543.93|6664.91|6544.91|6663.52|6543.52|10
1656097970000|2022-06-24 19:12:50|6662.73|6542.73|6662.08|6542.08|6662.73|6542.73|6661.78|6541.78|10
1656097980000|2022-06-24 19:13:00|6662.17|6542.17|6662.87|6542.87|6662.97|6542.97|6662.12|6542.12|9
1656097990000|2022-06-24 19:13:10|6662.96|6542.96|6662.86|6542.86|6662.96|6542.96|6662.63|6542.63|10
1656098000000|2022-06-24 19:13:20|6662.83|6542.83|6662.51|6542.51|6663.21|6543.21|6662.47|6542.47|10
1656098010000|2022-06-24 19:13:30|6662.4|6542.4|6662.34|6542.34|6662.44|6542.44|6662.32|6542.32|9
1656098020000|2022-06-24 19:13:40|6662.27|6542.27|6658.92|6538.92|6662.28|6542.28|6658.75|6538.75|10
1656098030000|2022-06-24 19:13:50|6658.42|6538.42|6656|6536|6658.61|6538.61|6656|6536|10
1656098040000|2022-06-24 19:14:00|6655.85|6535.85|6653.36|6533.36|6655.85|6535.85|6653.36|6533.36|10
1656098050000|2022-06-24 19:14:10|6653.31|6533.31|6653.15|6533.15|6653.61|6533.61|6653.12|6533.12|10
1656098060000|2022-06-24 19:14:20|6652.92|6532.92|6652.95|6532.95|6653.05|6533.05|6652.43|6532.43|10
1656098070000|2022-06-24 19:14:30|6652.88|6532.88|6653.92|6533.92|6654.16|6534.16|6652.88|6532.88|10
1656098080000|2022-06-24 19:14:40|6653.87|6533.87|6654.07|6534.07|6654.28|6534.28|6653.7|6533.7|10
1656098090000|2022-06-24 19:14:50|6654.17|6534.17|6654.77|6534.77|6654.77|6534.77|6654.17|6534.17|10
1656098100000|2022-06-24 19:15:00|6654.6|6534.6|6654.01|6534.01|6654.6|6534.6|6653.99|6533.99|9
1656098110000|2022-06-24 19:15:10|6653.82|6533.82|6653.42|6533.42|6653.82|6533.82|6653.16|6533.16|9
1656098120000|2022-06-24 19:15:20|6653.53|6533.53|6652.59|6532.59|6653.53|6533.53|6652.59|6532.59|10
1656098130000|2022-06-24 19:15:30|6652.68|6532.68|6652.27|6532.27|6653.08|6533.08|6652.22|6532.22|10
1656098140000|2022-06-24 19:15:40|6651.32|6531.32|6650.97|6530.97|6652|6532|6650.6|6530.6|10
1656098150000|2022-06-24 19:15:50|6651.27|6531.27|6651.24|6531.24|6651.57|6531.57|6650.99|6530.99|10
1656098160000|2022-06-24 19:16:00|6651.04|6531.04|6650.61|6530.61|6651.09|6531.09|6650.57|6530.57|10
1656098170000|2022-06-24 19:16:10|6650.37|6530.37|6650.45|6530.45|6650.74|6530.74|6650.27|6530.27|10
1656098180000|2022-06-24 19:16:20|6650.46|6530.46|6650.85|6530.85|6650.88|6530.88|6650.46|6530.46|9
1656098190000|2022-06-24 19:16:30|6650.81|6530.81|6651.69|6531.69|6651.69|6531.69|6650.81|6530.81|10
1656098200000|2022-06-24 19:16:40|6651.87|6531.87|6653.47|6533.47|6653.47|6533.47|6651.78|6531.78|10
1656098210000|2022-06-24 19:16:50|6653.72|6533.72|6654.21|6534.21|6654.21|6534.21|6653.61|6533.61|8
1656098220000|2022-06-24 19:17:00|6654.36|6534.36|6654.72|6534.72|6654.82|6534.82|6654.36|6534.36|8
1656098230000|2022-06-24 19:17:10|6654.64|6534.64|6654.34|6534.34|6654.85|6534.85|6654.18|6534.18|10
1656098240000|2022-06-24 19:17:20|6654.25|6534.25|6654.23|6534.23|6654.25|6534.25|6654.03|6534.03|9
1656098250000|2022-06-24 19:17:30|6654.5|6534.5|6655.28|6535.28|6655.32|6535.32|6654.5|6534.5|10
1656098260000|2022-06-24 19:17:40|6655.13|6535.13|6655.16|6535.16|6655.23|6535.23|6654.87|6534.87|10
1656098270000|2022-06-24 19:17:50|6655.39|6535.39|6655.87|6535.87|6655.99|6535.99|6654.93|6534.93|10
1656098280000|2022-06-24 19:18:00|6655.94|6535.94|6656.46|6536.46|6656.78|6536.78|6655.94|6535.94|10
1656098290000|2022-06-24 19:18:10|6656.28|6536.28|6656.06|6536.06|6656.68|6536.68|6656|6536|10
1656098300000|2022-06-24 19:18:20|6656.11|6536.11|6655.9|6535.9|6656.15|6536.15|6655.88|6535.88|9
1656098310000|2022-06-24 19:18:30|6655.89|6535.89|6655.93|6535.93|6655.93|6535.93|6655.89|6535.89|2
1656098320000|2022-06-24 19:18:40|6656.01|6536.01|6655.97|6535.97|6656.01|6536.01|6655.96|6535.96|5
1656098330000|2022-06-24 19:18:50|6657.44|6537.44|6660.19|6540.19|6660.57|6540.57|6657.44|6537.44|9
1656098340000|2022-06-24 19:19:00|6660.16|6540.16|6661.39|6541.39|6661.47|6541.47|6660.16|6540.16|9
1656098350000|2022-06-24 19:19:10|6661.14|6541.14|6661.24|6541.24|6661.61|6541.61|6661.14|6541.14|10
1656098360000|2022-06-24 19:19:20|6661.2|6541.2|6660.23|6540.23|6661.25|6541.25|6660.14|6540.14|10
1656098370000|2022-06-24 19:19:30|6659.16|6539.16|6659.29|6539.29|6660.15|6540.15|6659.16|6539.16|10
1656098380000|2022-06-24 19:19:40|6659.51|6539.51|6659.37|6539.37|6659.54|6539.54|6659.07|6539.07|8
1656098390000|2022-06-24 19:19:50|6659.06|6539.06|6659.02|6539.02|6659.08|6539.08|6658.55|6538.55|10
1656098400000|2022-06-24 19:20:00|6658.6|6538.6|6659.63|6539.63|6659.77|6539.77|6658.6|6538.6|10
1656098410000|2022-06-24 19:20:10|6659.6|6539.6|6659.64|6539.64|6659.7|6539.7|6659.47|6539.47|10
1656098420000|2022-06-24 19:20:20|6659.73|6539.73|6659.74|6539.74|6659.77|6539.77|6659.34|6539.34|10
1656098430000|2022-06-24 19:20:30|6659.61|6539.61|6662.09|6542.09|6662.09|6542.09|6659.6|6539.6|10
1656098440000|2022-06-24 19:20:40|6662.12|6542.12|6663|6543|6663|6543|6662.04|6542.04|9
1656098450000|2022-06-24 19:20:50|6663.15|6543.15|6663.46|6543.46|6663.9|6543.9|6663.15|6543.15|8
1656098460000|2022-06-24 19:21:00|6663.2|6543.2|6663.52|6543.52|6663.52|6543.52|6663.16|6543.16|10
1656098470000|2022-06-24 19:21:10|6663.69|6543.69|6665.57|6545.57|6665.57|6545.57|6663.3|6543.3|10
1656098480000|2022-06-24 19:21:20|6665.55|6545.55|6665.98|6545.98|6665.98|6545.98|6665.36|6545.36|9
1656098490000|2022-06-24 19:21:30|6665.95|6545.95|6666.61|6546.61|6666.61|6546.61|6665.89|6545.89|10
1656098500000|2022-06-24 19:21:40|6666.63|6546.63|6668.73|6548.73|6668.76|6548.76|6666.63|6546.63|9
1656098510000|2022-06-24 19:21:50|6668.79|6548.79|6668.71|6548.71|6669|6549|6668.48|6548.48|10
1656098520000|2022-06-24 19:22:00|6668.64|6548.64|6668.22|6548.22|6668.64|6548.64|6668.18|6548.18|10
1656098530000|2022-06-24 19:22:10|6668.3|6548.3|6668.34|6548.34|6668.67|6548.67|6668.07|6548.07|10
1656098540000|2022-06-24 19:22:20|6668.43|6548.43|6668.35|6548.35|6668.53|6548.53|6668.1|6548.1|10
1656098550000|2022-06-24 19:22:30|6668.25|6548.25|6668.23|6548.23|6668.36|6548.36|6668.07|6548.07|10
1656098560000|2022-06-24 19:22:40|6668.14|6548.14|6668.68|6548.68|6668.76|6548.76|6668.11|6548.11|10
1656098570000|2022-06-24 19:22:50|6668.69|6548.69|6668.73|6548.73|6668.87|6548.87|6668.65|6548.65|10
1656098580000|2022-06-24 19:23:00|6668.91|6548.91|6668.47|6548.47|6668.91|6548.91|6668.47|6548.47|10
1656098590000|2022-06-24 19:23:10|6668.56|6548.56|6668.32|6548.32|6668.58|6548.58|6668.22|6548.22|10
1656098600000|2022-06-24 19:23:20|6668.3|6548.3|6668.16|6548.16|6668.35|6548.35|6668.12|6548.12|10
1656098610000|2022-06-24 19:23:30|6668.2|6548.2|6671.51|6551.51|6672.11|6552.11|6668.2|6548.2|10
1656098620000|2022-06-24 19:23:40|6672.47|6552.47|6673.27|6553.27|6673.27|6553.27|6671.7|6551.7|10
1656098630000|2022-06-24 19:23:50|6673|6553|6673.5|6553.5|6673.63|6553.63|6673|6553|10
1656098640000|2022-06-24 19:24:00|6673.71|6553.71|6675.77|6555.77|6675.77|6555.77|6673.71|6553.71|10
1656098650000|2022-06-24 19:24:10|6676.54|6556.54|6677.01|6557.01|6677.64|6557.64|6676.54|6556.54|10
1656098660000|2022-06-24 19:24:20|6676.59|6556.59|6679.04|6559.04|6679.04|6559.04|6676.56|6556.56|10
1656098670000|2022-06-24 19:24:30|6679.84|6559.84|6684.35|6564.35|6684.35|6564.35|6679.84|6559.84|9
1656098680000|2022-06-24 19:24:40|6684.81|6564.81|6685.38|6565.38|6685.38|6565.38|6684.22|6564.22|10
1656098690000|2022-06-24 19:24:50|6685.07|6565.07|6685.62|6565.62|6685.71|6565.71|6685.07|6565.07|10
1656098700000|2022-06-24 19:25:00|6685.81|6565.81|6685.92|6565.92|6686.3|6566.3|6685.02|6565.02|10
1656098710000|2022-06-24 19:25:10|6685.81|6565.81|6686.68|6566.68|6686.68|6566.68|6685.81|6565.81|10
1656098720000|2022-06-24 19:25:20|6686.49|6566.49|6686.3|6566.3|6686.77|6566.77|6686.22|6566.22|10
1656098730000|2022-06-24 19:25:30|6686.36|6566.36|6687.06|6567.06|6687.06|6567.06|6686.05|6566.05|10
1656098740000|2022-06-24 19:25:40|6686.64|6566.64|6686.79|6566.79|6687.1|6567.1|6686.64|6566.64|10
1656098750000|2022-06-24 19:25:50|6686.83|6566.83|6686.66|6566.66|6686.83|6566.83|6686.43|6566.43|10
1656098760000|2022-06-24 19:26:00|6686.74|6566.74|6685.55|6565.55|6686.79|6566.79|6685.55|6565.55|9
1656098770000|2022-06-24 19:26:10|6685.35|6565.35|6687.46|6567.46|6687.46|6567.46|6685.23|6565.23|9
1656098780000|2022-06-24 19:26:20|6687.22|6567.22|6685.98|6565.98|6687.22|6567.22|6685.98|6565.98|10
1656098790000|2022-06-24 19:26:30|6686.13|6566.13|6686.86|6566.86|6686.86|6566.86|6685.83|6565.83|9
1656098800000|2022-06-24 19:26:40|6687.01|6567.01|6686.72|6566.72|6687.12|6567.12|6686.72|6566.72|9
1656098810000|2022-06-24 19:26:50|6687.1|6567.1|6686.85|6566.85|6687.1|6567.1|6686.59|6566.59|10
1656098820000|2022-06-24 19:27:00|6687.06|6567.06|6688.2|6568.2|6688.38|6568.38|6686.81|6566.81|10
1656098830000|2022-06-24 19:27:10|6688.47|6568.47|6688.39|6568.39|6688.64|6568.64|6688.37|6568.37|8
1656098840000|2022-06-24 19:27:20|6688.47|6568.47|6687.86|6567.86|6688.47|6568.47|6687.86|6567.86|10
1656098850000|2022-06-24 19:27:30|6687.76|6567.76|6687.01|6567.01|6687.76|6567.76|6687.01|6567.01|10
1656098860000|2022-06-24 19:27:40|6686.83|6566.83|6687.1|6567.1|6687.32|6567.32|6686.83|6566.83|9
1656098870000|2022-06-24 19:27:50|6687.29|6567.29|6687.81|6567.81|6688.13|6568.13|6687.04|6567.04|10
1656098880000|2022-06-24 19:28:00|6687.97|6567.97|6688.15|6568.15|6688.32|6568.32|6687.97|6567.97|10
1656098890000|2022-06-24 19:28:10|6688.77|6568.77|6688.9|6568.9|6689.02|6569.02|6688.59|6568.59|9
1656098900000|2022-06-24 19:28:20|6688.85|6568.85|6688.46|6568.46|6688.85|6568.85|6688.4|6568.4|10
1656098910000|2022-06-24 19:28:30|6688.42|6568.42|6688.89|6568.89|6688.91|6568.91|6688.42|6568.42|10
1656098920000|2022-06-24 19:28:40|6688.98|6568.98|6689.04|6569.04|6689.09|6569.09|6688.77|6568.77|10
1656098930000|2022-06-24 19:28:50|6689.22|6569.22|6689.43|6569.43|6689.52|6569.52|6689.05|6569.05|10
1656098940000|2022-06-24 19:29:00|6689.33|6569.33|6689.35|6569.35|6689.5|6569.5|6689.29|6569.29|8
1656098950000|2022-06-24 19:29:10|6689.66|6569.66|6689.68|6569.68|6689.93|6569.93|6689.65|6569.65|10
1656098960000|2022-06-24 19:29:20|6689.92|6569.92|6690.11|6570.11|6690.22|6570.22|6689.77|6569.77|10
1656098970000|2022-06-24 19:29:30|6689.97|6569.97|6689.86|6569.86|6690.17|6570.17|6689.72|6569.72|10
1656098980000|2022-06-24 19:29:40|6689.47|6569.47|6688.68|6568.68|6689.47|6569.47|6688.59|6568.59|10
1656098990000|2022-06-24 19:29:50|6688.64|6568.64|6688.56|6568.56|6689.01|6569.01|6688.56|6568.56|10
1656099000000|2022-06-24 19:30:00|6688.57|6568.57|6688.42|6568.42|6688.8|6568.8|6688.08|6568.08|10
1656099010000|2022-06-24 19:30:10|6688.41|6568.41|6688.85|6568.85|6689.11|6569.11|6688.2|6568.2|10
1656099020000|2022-06-24 19:30:20|6688.71|6568.71|6689.11|6569.11|6689.49|6569.49|6688.56|6568.56|10
1656099030000|2022-06-24 19:30:30|6689.3|6569.3|6688.15|6568.15|6689.41|6569.41|6688.11|6568.11|10
1656099040000|2022-06-24 19:30:40|6688.05|6568.05|6687.56|6567.56|6688.05|6568.05|6687.45|6567.45|10
1656099050000|2022-06-24 19:30:50|6687.41|6567.41|6687.25|6567.25|6687.55|6567.55|6686.83|6566.83|10
1656099060000|2022-06-24 19:31:00|6687.26|6567.26|6687.51|6567.51|6687.71|6567.71|6687.26|6567.26|8
1656099070000|2022-06-24 19:31:10|6687.44|6567.44|6689.64|6569.64|6689.81|6569.81|6687.44|6567.44|9
1656099080000|2022-06-24 19:31:20|6689.48|6569.48|6690.98|6570.98|6691.48|6571.48|6689.48|6569.48|10
1656099090000|2022-06-24 19:31:30|6690.96|6570.96|6691.69|6571.69|6691.69|6571.69|6690.82|6570.82|10
1656099100000|2022-06-24 19:31:40|6691.72|6571.72|6691.6|6571.6|6692.06|6572.06|6691.6|6571.6|9
1656099110000|2022-06-24 19:31:50|6691.54|6571.54|6691.68|6571.68|6691.69|6571.69|6691.43|6571.43|10
1656099120000|2022-06-24 19:32:00|6692.07|6572.07|6692.03|6572.03|6692.49|6572.49|6692.03|6572.03|10
1656099130000|2022-06-24 19:32:10|6691.91|6571.91|6692.23|6572.23|6692.23|6572.23|6691.64|6571.64|9
1656099140000|2022-06-24 19:32:20|6692.17|6572.17|6692.05|6572.05|6692.57|6572.57|6692.05|6572.05|10
1656099150000|2022-06-24 19:32:30|6692.23|6572.23|6691.99|6571.99|6692.23|6572.23|6691.77|6571.77|9
1656099160000|2022-06-24 19:32:40|6692|6572|6691.72|6571.72|6692.06|6572.06|6691.72|6571.72|9
1656099170000|2022-06-24 19:32:50|6691.88|6571.88|6691.36|6571.36|6691.88|6571.88|6691.28|6571.28|10
1656099180000|2022-06-24 19:33:00|6691.49|6571.49|6691.63|6571.63|6691.73|6571.73|6691.45|6571.45|10
1656099190000|2022-06-24 19:33:10|6691.56|6571.56|6690.66|6570.66|6691.56|6571.56|6690.27|6570.27|10
1656099200000|2022-06-24 19:33:20|6690.56|6570.56|6689.36|6569.36|6690.56|6570.56|6689.36|6569.36|10
1656099210000|2022-06-24 19:33:30|6689.31|6569.31|6688.53|6568.53|6689.44|6569.44|6688.53|6568.53|10
1656099220000|2022-06-24 19:33:40|6688.68|6568.68|6687.84|6567.84|6688.68|6568.68|6687.73|6567.73|10
1656099230000|2022-06-24 19:33:50|6687.75|6567.75|6687.28|6567.28|6687.87|6567.87|6687.19|6567.19|10
1656099240000|2022-06-24 19:34:00|6687.18|6567.18|6685.74|6565.74|6687.18|6567.18|6685.74|6565.74|10
1656099250000|2022-06-24 19:34:10|6685.7|6565.7|6684.79|6564.79|6685.7|6565.7|6684.79|6564.79|10
1656099260000|2022-06-24 19:34:20|6685.03|6565.03|6685.01|6565.01|6685.35|6565.35|6685.01|6565.01|10
1656099270000|2022-06-24 19:34:30|6684.91|6564.91|6685.13|6565.13|6685.13|6565.13|6684.72|6564.72|10
1656099280000|2022-06-24 19:34:40|6684.93|6564.93|6685.58|6565.58|6685.58|6565.58|6684.93|6564.93|10
1656099290000|2022-06-24 19:34:50|6685.7|6565.7|6685.2|6565.2|6686.11|6566.11|6684.85|6564.85|10
1656099300000|2022-06-24 19:35:00|6685.14|6565.14|6683.82|6563.82|6685.14|6565.14|6683.82|6563.82|9
1656099310000|2022-06-24 19:35:10|6683.94|6563.94|6682.84|6562.84|6683.94|6563.94|6682.7|6562.7|9
1656099320000|2022-06-24 19:35:20|6682.81|6562.81|6682.59|6562.59|6682.81|6562.81|6682.09|6562.09|9
1656099330000|2022-06-24 19:35:30|6682.63|6562.63|6682.74|6562.74|6682.74|6562.74|6682.34|6562.34|10
1656099340000|2022-06-24 19:35:40|6682.51|6562.51|6682.9|6562.9|6682.91|6562.91|6682.49|6562.49|9
1656099350000|2022-06-24 19:35:50|6682.89|6562.89|6683.09|6563.09|6683.25|6563.25|6682.89|6562.89|10
1656099360000|2022-06-24 19:36:00|6683.01|6563.01|6683.13|6563.13|6683.57|6563.57|6683.01|6563.01|10
1656099370000|2022-06-24 19:36:10|6683.79|6563.79|6684.53|6564.53|6684.69|6564.69|6683.43|6563.43|10
1656099380000|2022-06-24 19:36:20|6684.44|6564.44|6684.93|6564.93|6685.15|6565.15|6684.44|6564.44|10
1656099390000|2022-06-24 19:36:30|6684.97|6564.97|6685.62|6565.62|6685.62|6565.62|6684.97|6564.97|10
1656099400000|2022-06-24 19:36:40|6685.36|6565.36|6685.43|6565.43|6685.5|6565.5|6685.09|6565.09|10
1656099410000|2022-06-24 19:36:50|6685.08|6565.08|6685.59|6565.59|6685.66|6565.66|6684.96|6564.96|10
1656099420000|2022-06-24 19:37:00|6685.68|6565.68|6685.34|6565.34|6685.68|6565.68|6685.34|6565.34|10
1656099430000|2022-06-24 19:37:10|6685.38|6565.38|6685.72|6565.72|6685.72|6565.72|6685.31|6565.31|9
1656099440000|2022-06-24 19:37:20|6685.7|6565.7|6685.91|6565.91|6685.91|6565.91|6685.43|6565.43|9
1656099450000|2022-06-24 19:37:30|6685.8|6565.8|6686.08|6566.08|6686.26|6566.26|6685.8|6565.8|9
1656099460000|2022-06-24 19:37:40|6686.12|6566.12|6686.5|6566.5|6686.78|6566.78|6685.93|6565.93|10
1656099470000|2022-06-24 19:37:50|6686.56|6566.56|6686.96|6566.96|6686.97|6566.97|6686.5|6566.5|10
1656099480000|2022-06-24 19:38:00|6686.94|6566.94|6687.49|6567.49|6687.69|6567.69|6686.94|6566.94|10
1656099490000|2022-06-24 19:38:10|6687.43|6567.43|6688.82|6568.82|6688.82|6568.82|6687.42|6567.42|10
1656099500000|2022-06-24 19:38:20|6688.14|6568.14|6690.07|6570.07|6690.07|6570.07|6688.14|6568.14|10
1656099510000|2022-06-24 19:38:30|6690.53|6570.53|6693.07|6573.07|6693.07|6573.07|6690.05|6570.05|10
1656099520000|2022-06-24 19:38:40|6693.27|6573.27|6698.27|6578.27|6698.27|6578.27|6693.27|6573.27|9
1656099530000|2022-06-24 19:38:50|6698.32|6578.32|6698.04|6578.04|6698.32|6578.32|6697.89|6577.89|10
1656099540000|2022-06-24 19:39:00|6697.96|6577.96|6697.81|6577.81|6698.28|6578.28|6697.65|6577.65|10
1656099550000|2022-06-24 19:39:10|6697.57|6577.57|6696.77|6576.77|6697.61|6577.61|6696.77|6576.77|10
1656099560000|2022-06-24 19:39:20|6696.58|6576.58|6695.37|6575.37|6696.65|6576.65|6695.37|6575.37|10
1656099570000|2022-06-24 19:39:30|6695.39|6575.39|6695.32|6575.32|6695.89|6575.89|6695.25|6575.25|10
1656099580000|2022-06-24 19:39:40|6695.34|6575.34|6694.62|6574.62|6695.6|6575.6|6694.62|6574.62|10
1656099590000|2022-06-24 19:39:50|6694.66|6574.66|6693.52|6573.52|6694.66|6574.66|6693.52|6573.52|10
1656099600000|2022-06-24 19:40:00|6693.69|6573.69|6693.33|6573.33|6693.86|6573.86|6693.33|6573.33|10
1656099610000|2022-06-24 19:40:10|6693.65|6573.65|6693.89|6573.89|6693.89|6573.89|6693.56|6573.56|8
1656099620000|2022-06-24 19:40:20|6693.9|6573.9|6694.29|6574.29|6694.29|6574.29|6693.38|6573.38|10
1656099630000|2022-06-24 19:40:30|6694.08|6574.08|6694.65|6574.65|6694.72|6574.72|6694.08|6574.08|10
1656099640000|2022-06-24 19:40:40|6695.12|6575.12|6695.76|6575.76|6695.76|6575.76|6694.84|6574.84|10
1656099650000|2022-06-24 19:40:50|6695.6|6575.6|6695.64|6575.64|6695.69|6575.69|6695.49|6575.49|10
1656099660000|2022-06-24 19:41:00|6695.74|6575.74|6696.29|6576.29|6696.29|6576.29|6695.7|6575.7|10
1656099670000|2022-06-24 19:41:10|6696.2|6576.2|6696.32|6576.32|6697.09|6577.09|6696.1|6576.1|10
1656099680000|2022-06-24 19:41:20|6696.85|6576.85|6695.93|6575.93|6696.85|6576.85|6695.81|6575.81|9
1656099690000|2022-06-24 19:41:30|6696.09|6576.09|6697.17|6577.17|6697.17|6577.17|6695.97|6575.97|8
1656099700000|2022-06-24 19:41:40|6697.54|6577.54|6698.71|6578.71|6698.75|6578.75|6697.54|6577.54|10
1656099710000|2022-06-24 19:41:50|6699|6579|6700.24|6580.24|6700.43|6580.43|6698.71|6578.71|10
1656099720000|2022-06-24 19:42:00|6700.51|6580.51|6705.18|6585.18|6705.18|6585.18|6700.47|6580.47|10
1656099730000|2022-06-24 19:42:10|6706.45|6586.45|6710.73|6590.73|6711.61|6591.61|6706.45|6586.45|10
1656099740000|2022-06-24 19:42:20|6711.21|6591.21|6711.75|6591.75|6712.43|6592.43|6711.21|6591.21|10
1656099750000|2022-06-24 19:42:30|6711.42|6591.42|6713.08|6593.08|6713.08|6593.08|6711.42|6591.42|10
1656099760000|2022-06-24 19:42:40|6713.23|6593.23|6712.56|6592.56|6713.33|6593.33|6712.52|6592.52|10
1656099770000|2022-06-24 19:42:50|6712.4|6592.4|6711.38|6591.38|6712.4|6592.4|6711.38|6591.38|10
1656099780000|2022-06-24 19:43:00|6710.67|6590.67|6710.64|6590.64|6710.79|6590.79|6710.41|6590.41|9
1656099790000|2022-06-24 19:43:10|6711.09|6591.09|6711.76|6591.76|6711.76|6591.76|6711.07|6591.07|10
1656099800000|2022-06-24 19:43:20|6711.98|6591.98|6710.19|6590.19|6711.98|6591.98|6708.62|6588.62|10
1656099810000|2022-06-24 19:43:30|6709.97|6589.97|6704.46|6584.46|6709.97|6589.97|6704.46|6584.46|10
1656099820000|2022-06-24 19:43:40|6704.02|6584.02|6702.72|6582.72|6704.27|6584.27|6702.72|6582.72|10
1656099830000|2022-06-24 19:43:50|6702.68|6582.68|6701.97|6581.97|6702.68|6582.68|6701.82|6581.82|10
1656099840000|2022-06-24 19:44:00|6702.08|6582.08|6702.36|6582.36|6702.36|6582.36|6701.93|6581.93|10
1656099850000|2022-06-24 19:44:10|6701.95|6581.95|6701.54|6581.54|6701.95|6581.95|6701.39|6581.39|10
1656099860000|2022-06-24 19:44:20|6701.21|6581.21|6701.9|6581.9|6701.9|6581.9|6701.21|6581.21|10
1656099870000|2022-06-24 19:44:30|6701.95|6581.95|6702.51|6582.51|6702.51|6582.51|6701.95|6581.95|10
1656099880000|2022-06-24 19:44:40|6702.56|6582.56|6701.91|6581.91|6703.52|6583.52|6701.91|6581.91|10
1656099890000|2022-06-24 19:44:50|6701.45|6581.45|6701|6581|6701.64|6581.64|6700.99|6580.99|9
1656099900000|2022-06-24 19:45:00|6700.88|6580.88|6700.89|6580.89|6700.96|6580.96|6700.47|6580.47|10
1656099910000|2022-06-24 19:45:10|6700.58|6580.58|6700.81|6580.81|6700.91|6580.91|6700.37|6580.37|10
1656099920000|2022-06-24 19:45:20|6700.92|6580.92|6701.35|6581.35|6701.35|6581.35|6700.45|6580.45|10
1656099930000|2022-06-24 19:45:30|6701.71|6581.71|6702.19|6582.19|6702.19|6582.19|6701.71|6581.71|10
1656099940000|2022-06-24 19:45:40|6702.67|6582.67|6704.06|6584.06|6704.06|6584.06|6702.67|6582.67|10
1656099950000|2022-06-24 19:45:50|6703.97|6583.97|6705.01|6585.01|6705.05|6585.05|6703.97|6583.97|10
1656099960000|2022-06-24 19:46:00|6705.48|6585.48|6706.1|6586.1|6706.1|6586.1|6705.08|6585.08|10
1656099970000|2022-06-24 19:46:10|6705.78|6585.78|6705.46|6585.46|6705.97|6585.97|6705.28|6585.28|10
1656099980000|2022-06-24 19:46:20|6705.19|6585.19|6706.17|6586.17|6706.17|6586.17|6705.19|6585.19|10
1656099990000|2022-06-24 19:46:30|6705.72|6585.72|6705.84|6585.84|6706.11|6586.11|6705.72|6585.72|9
1656100000000|2022-06-24 19:46:40|6705.57|6585.57|6703.6|6583.6|6705.57|6585.57|6703.6|6583.6|10
1656100010000|2022-06-24 19:46:50|6702.91|6582.91|6699.95|6579.95|6702.91|6582.91|6699.95|6579.95|10
1656100020000|2022-06-24 19:47:00|6699.3|6579.3|6697.9|6577.9|6699.3|6579.3|6697.9|6577.9|10
1656100030000|2022-06-24 19:47:10|6697.69|6577.69|6696.43|6576.43|6697.69|6577.69|6696.43|6576.43|9
1656100040000|2022-06-24 19:47:20|6696.62|6576.62|6696.34|6576.34|6696.62|6576.62|6695.95|6575.95|9
1656100050000|2022-06-24 19:47:30|6696.33|6576.33|6695.23|6575.23|6696.33|6576.33|6695.23|6575.23|10
1656100060000|2022-06-24 19:47:40|6693.69|6573.69|6692.78|6572.78|6694.18|6574.18|6692.65|6572.65|10
1656100070000|2022-06-24 19:47:50|6692.43|6572.43|6691.99|6571.99|6692.43|6572.43|6691.89|6571.89|9
1656100080000|2022-06-24 19:48:00|6691.83|6571.83|6692.09|6572.09|6692.21|6572.21|6691.83|6571.83|10
1656100090000|2022-06-24 19:48:10|6691.95|6571.95|6691.11|6571.11|6691.95|6571.95|6691.01|6571.01|10
1656100100000|2022-06-24 19:48:20|6691.18|6571.18|6690.72|6570.72|6691.18|6571.18|6690.07|6570.07|10
1656100110000|2022-06-24 19:48:30|6690.62|6570.62|6691.36|6571.36|6691.66|6571.66|6690.62|6570.62|10
1656100120000|2022-06-24 19:48:40|6691.43|6571.43|6691.63|6571.63|6692.1|6572.1|6691.37|6571.37|10
1656100130000|2022-06-24 19:48:50|6691.53|6571.53|6691.96|6571.96|6692.08|6572.08|6691.53|6571.53|9
1656100140000|2022-06-24 19:49:00|6691.71|6571.71|6692.03|6572.03|6692.14|6572.14|6691.71|6571.71|10
1656100150000|2022-06-24 19:49:10|6692.05|6572.05|6692.96|6572.96|6692.96|6572.96|6692.05|6572.05|9
1656100160000|2022-06-24 19:49:20|6692.93|6572.93|6694.79|6574.79|6694.79|6574.79|6692.93|6572.93|10
1656100170000|2022-06-24 19:49:30|6694.78|6574.78|6696.55|6576.55|6696.55|6576.55|6694.78|6574.78|10
1656100180000|2022-06-24 19:49:40|6696.44|6576.44|6695.27|6575.27|6696.44|6576.44|6695.27|6575.27|10
1656100190000|2022-06-24 19:49:50|6695.16|6575.16|6694.31|6574.31|6695.16|6575.16|6694.31|6574.31|10
1656100200000|2022-06-24 19:50:00|6694.18|6574.18|6695.02|6575.02|6695.02|6575.02|6694.18|6574.18|9
1656100210000|2022-06-24 19:50:10|6695.05|6575.05|6695.17|6575.17|6695.38|6575.38|6694.59|6574.59|9
1656100220000|2022-06-24 19:50:20|6695.47|6575.47|6696.16|6576.16|6696.16|6576.16|6695.47|6575.47|9
1656100230000|2022-06-24 19:50:30|6695.87|6575.87|6698.26|6578.26|6698.26|6578.26|6695.87|6575.87|10
1656100240000|2022-06-24 19:50:40|6699.15|6579.15|6700.36|6580.36|6700.36|6580.36|6699.15|6579.15|10
1656100250000|2022-06-24 19:50:50|6700.41|6580.41|6702.3|6582.3|6702.3|6582.3|6700.41|6580.41|10
1656100260000|2022-06-24 19:51:00|6701.79|6581.79|6701.52|6581.52|6701.93|6581.93|6701.36|6581.36|10
1656100270000|2022-06-24 19:51:10|6701.84|6581.84|6703.09|6583.09|6703.17|6583.17|6701.61|6581.61|9
1656100280000|2022-06-24 19:51:20|6702.98|6582.98|6702.95|6582.95|6703.18|6583.18|6702.62|6582.62|9
1656100290000|2022-06-24 19:51:30|6703.02|6583.02|6704.58|6584.58|6704.58|6584.58|6703.02|6583.02|10
1656100300000|2022-06-24 19:51:40|6704.41|6584.41|6705.89|6585.89|6706.09|6586.09|6704.41|6584.41|10
1656100310000|2022-06-24 19:51:50|6706.18|6586.18|6706.51|6586.51|6706.51|6586.51|6706.13|6586.13|10
1656100320000|2022-06-24 19:52:00|6706.52|6586.52|6707.47|6587.47|6707.5|6587.5|6706.34|6586.34|10
1656100330000|2022-06-24 19:52:10|6707.49|6587.49|6708.37|6588.37|6708.6|6588.6|6707.49|6587.49|9
1656100340000|2022-06-24 19:52:20|6708.24|6588.24|6707.28|6587.28|6708.24|6588.24|6706.9|6586.9|10
1656100350000|2022-06-24 19:52:30|6706.78|6586.78|6704.02|6584.02|6706.78|6586.78|6703.84|6583.84|10
1656100360000|2022-06-24 19:52:40|6703.86|6583.86|6703.59|6583.59|6703.86|6583.86|6703.45|6583.45|9
1656100370000|2022-06-24 19:52:50|6703.5|6583.5|6704.12|6584.12|6704.12|6584.12|6703.23|6583.23|10
1656100380000|2022-06-24 19:53:00|6703.84|6583.84|6704.91|6584.91|6704.98|6584.98|6703.84|6583.84|10
1656100390000|2022-06-24 19:53:10|6704.78|6584.78|6704.96|6584.96|6705.12|6585.12|6704.78|6584.78|10
1656100400000|2022-06-24 19:53:20|6704.92|6584.92|6704.33|6584.33|6704.98|6584.98|6704.08|6584.08|10
1656100410000|2022-06-24 19:53:30|6703.77|6583.77|6704.33|6584.33|6704.86|6584.86|6703.77|6583.77|10
1656100420000|2022-06-24 19:53:40|6704.13|6584.13|6704.89|6584.89|6705.21|6585.21|6704.13|6584.13|9
1656100430000|2022-06-24 19:53:50|6704.98|6584.98|6705.63|6585.63|6705.69|6585.69|6704.98|6584.98|10
1656100440000|2022-06-24 19:54:00|6705.8|6585.8|6706.39|6586.39|6706.39|6586.39|6705.8|6585.8|8
1656100450000|2022-06-24 19:54:10|6706.08|6586.08|6706.94|6586.94|6706.94|6586.94|6706.08|6586.08|10
1656100460000|2022-06-24 19:54:20|6706.87|6586.87|6707.89|6587.89|6708.03|6588.03|6706.87|6586.87|10
1656100470000|2022-06-24 19:54:30|6708.45|6588.45|6709.34|6589.34|6709.34|6589.34|6708.45|6588.45|9
1656100480000|2022-06-24 19:54:40|6709.46|6589.46|6710|6590|6710.01|6590.01|6709.46|6589.46|10
1656100490000|2022-06-24 19:54:50|6709.98|6589.98|6710.29|6590.29|6710.29|6590.29|6709.94|6589.94|10
1656100500000|2022-06-24 19:55:00|6710.19|6590.19|6709.64|6589.64|6710.36|6590.36|6709.64|6589.64|10
1656100510000|2022-06-24 19:55:10|6709.71|6589.71|6709.49|6589.49|6709.81|6589.81|6709.49|6589.49|10
1656100520000|2022-06-24 19:55:20|6709.61|6589.61|6709.15|6589.15|6709.61|6589.61|6708.99|6588.99|9
1656100530000|2022-06-24 19:55:30|6709.62|6589.62|6709.66|6589.66|6709.68|6589.68|6709.27|6589.27|10
1656100540000|2022-06-24 19:55:40|6709.72|6589.72|6709.76|6589.76|6709.76|6589.76|6709.3|6589.3|9
1656100550000|2022-06-24 19:55:50|6709.56|6589.56|6710.82|6590.82|6710.91|6590.91|6709.38|6589.38|10
1656100560000|2022-06-24 19:56:00|6710.76|6590.76|6710.98|6590.98|6711.35|6591.35|6710.66|6590.66|10
1656100570000|2022-06-24 19:56:10|6711.56|6591.56|6711.71|6591.71|6711.85|6591.85|6711.24|6591.24|10
1656100580000|2022-06-24 19:56:20|6712.1|6592.1|6712.76|6592.76|6712.76|6592.76|6711.84|6591.84|10
1656100590000|2022-06-24 19:56:30|6712.87|6592.87|6713.75|6593.75|6713.77|6593.77|6712.79|6592.79|10
1656100600000|2022-06-24 19:56:40|6714.16|6594.16|6714.83|6594.83|6714.85|6594.85|6714.16|6594.16|10
1656100610000|2022-06-24 19:56:50|6714.54|6594.54|6715.07|6595.07|6715.2|6595.2|6714.28|6594.28|10
1656100620000|2022-06-24 19:57:00|6714.44|6594.44|6713.87|6593.87|6715.01|6595.01|6713.87|6593.87|9
1656100630000|2022-06-24 19:57:10|6713.93|6593.93|6714.56|6594.56|6714.56|6594.56|6713.78|6593.78|10
1656100640000|2022-06-24 19:57:20|6714.64|6594.64|6714.88|6594.88|6714.88|6594.88|6713.99|6593.99|10
1656100650000|2022-06-24 19:57:30|6714.87|6594.87|6714.76|6594.76|6714.88|6594.88|6714.15|6594.15|9
1656100660000|2022-06-24 19:57:40|6715.19|6595.19|6715.73|6595.73|6715.85|6595.85|6714.93|6594.93|10
1656100670000|2022-06-24 19:57:50|6715.6|6595.6|6716.93|6596.93|6717.08|6597.08|6715.6|6595.6|10
1656100680000|2022-06-24 19:58:00|6716.82|6596.82|6717.7|6597.7|6717.7|6597.7|6716.66|6596.66|10
1656100690000|2022-06-24 19:58:10|6718.46|6598.46|6720.06|6600.06|6720.48|6600.48|6717.69|6597.69|10
1656100700000|2022-06-24 19:58:20|6719.96|6599.96|6721.23|6601.23|6721.29|6601.29|6719.9|6599.9|10
1656100710000|2022-06-24 19:58:30|6720.86|6600.86|6720.82|6600.82|6721.11|6601.11|6720.82|6600.82|9
1656100720000|2022-06-24 19:58:40|6720.89|6600.89|6721.34|6601.34|6721.34|6601.34|6720.87|6600.87|9
1656100730000|2022-06-24 19:58:50|6721.3|6601.3|6721.07|6601.07|6721.3|6601.3|6720.79|6600.79|10
1656100740000|2022-06-24 19:59:00|6720.97|6600.97|6720.86|6600.86|6721.39|6601.39|6720.86|6600.86|10
1656100750000|2022-06-24 19:59:10|6720.79|6600.79|6721.38|6601.38|6721.41|6601.41|6720.79|6600.79|10
1656100760000|2022-06-24 19:59:20|6721.48|6601.48|6721.98|6601.98|6722.3|6602.3|6721.48|6601.48|9
1656100770000|2022-06-24 19:59:30|6722.1|6602.1|6720.94|6600.94|6722.49|6602.49|6720.94|6600.94|9
1656100780000|2022-06-24 19:59:40|6721.18|6601.18|6720.92|6600.92|6721.3|6601.3|6720.92|6600.92|10
1656100790000|2022-06-24 19:59:50|6720.94|6600.94|6720.19|6600.19|6720.94|6600.94|6720.19|6600.19|10
1656100800000|2022-06-24 20:00:00|6720.09|6600.09|6720.59|6600.59|6720.69|6600.69|6720.09|6600.09|9
1656100810000|2022-06-24 20:00:10|6720.5|6600.5|6720.67|6600.67|6721.01|6601.01|6720.04|6600.04|10
1656100820000|2022-06-24 20:00:20|6719.49|6599.49|6719.59|6599.59|6719.68|6599.68|6718.54|6598.54|10
1656100830000|2022-06-24 20:00:30|6720.67|6600.67|6722.5|6602.5|6722.5|6602.5|6720.48|6600.48|10
1656100840000|2022-06-24 20:00:40|6723.05|6603.05|6723.62|6603.62|6723.62|6603.62|6723.01|6603.01|10
1656100850000|2022-06-24 20:00:50|6723.46|6603.46|6723.76|6603.76|6723.81|6603.81|6722.88|6602.88|10
1656100860000|2022-06-24 20:01:00|6723.57|6603.57|6722.27|6602.27|6723.57|6603.57|6722.27|6602.27|10
1656100870000|2022-06-24 20:01:10|6721.86|6601.86|6721.59|6601.59|6722.2|6602.2|6721.59|6601.59|10
1656100880000|2022-06-24 20:01:20|6721.89|6601.89|6722.14|6602.14|6722.28|6602.28|6721.73|6601.73|10
1656100890000|2022-06-24 20:01:30|6722.52|6602.52|6722.97|6602.97|6723.01|6603.01|6722.35|6602.35|10
1656100900000|2022-06-24 20:01:40|6722.94|6602.94|6722.76|6602.76|6723.02|6603.02|6722.68|6602.68|8
1656100910000|2022-06-24 20:01:50|6722.48|6602.48|6721.94|6601.94|6722.48|6602.48|6721.94|6601.94|10
1656100920000|2022-06-24 20:02:00|6722.05|6602.05|6720.3|6600.3|6722.05|6602.05|6720.1|6600.1|9
1656100930000|2022-06-24 20:02:10|6719.92|6599.92|6720.22|6600.22|6720.37|6600.37|6719.89|6599.89|10
1656100940000|2022-06-24 20:02:20|6720.29|6600.29|6719.86|6599.86|6720.36|6600.36|6719.67|6599.67|10
1656100950000|2022-06-24 20:02:30|6719.98|6599.98|6720.83|6600.83|6720.98|6600.98|6719.95|6599.95|10
1656100960000|2022-06-24 20:02:40|6720.45|6600.45|6722.03|6602.03|6722.03|6602.03|6720.42|6600.42|10
1656100970000|2022-06-24 20:02:50|6721.74|6601.74|6723.93|6603.93|6723.93|6603.93|6721.71|6601.71|10
1656100980000|2022-06-24 20:03:00|6723.91|6603.91|6724.65|6604.65|6724.93|6604.93|6723.34|6603.34|10
1656100990000|2022-06-24 20:03:10|6724.92|6604.92|6725.04|6605.04|6725.21|6605.21|6724.92|6604.92|10
1656101000000|2022-06-24 20:03:20|6725.05|6605.05|6728|6608|6728|6608|6725.05|6605.05|10
1656101010000|2022-06-24 20:03:30|6729.14|6609.14|6736.02|6616.02|6736.02|6616.02|6729.14|6609.14|10
1656101020000|2022-06-24 20:03:40|6735.91|6615.91|6739.73|6619.73|6739.73|6619.73|6735.91|6615.91|10
1656101030000|2022-06-24 20:03:50|6740.86|6620.86|6748.93|6628.93|6748.93|6628.93|6740.86|6620.86|10
1656101040000|2022-06-24 20:04:00|6749.51|6629.51|6753.56|6633.56|6753.56|6633.56|6749.51|6629.51|10
1656101050000|2022-06-24 20:04:10|6753.96|6633.96|6754.6|6634.6|6755.4|6635.4|6753.96|6633.96|9
1656101060000|2022-06-24 20:04:20|6754.52|6634.52|6752.43|6632.43|6754.52|6634.52|6752.43|6632.43|8
1656101070000|2022-06-24 20:04:30|6752.03|6632.03|6750.26|6630.26|6752.28|6632.28|6750.19|6630.19|10
1656101080000|2022-06-24 20:04:40|6750.02|6630.02|6749.77|6629.77|6750.31|6630.31|6749.67|6629.67|10
1656101090000|2022-06-24 20:04:50|6750.3|6630.3|6751.54|6631.54|6751.54|6631.54|6750.28|6630.28|10
1656101100000|2022-06-24 20:05:00|6751.6|6631.6|6757.19|6637.19|6757.19|6637.19|6751.6|6631.6|10
1656101110000|2022-06-24 20:05:10|6757.67|6637.67|6757.49|6637.49|6758.23|6638.23|6757.22|6637.22|10
1656101120000|2022-06-24 20:05:20|6757.45|6637.45|6758.34|6638.34|6758.34|6638.34|6756.95|6636.95|10
1656101130000|2022-06-24 20:05:30|6758.25|6638.25|6758.99|6638.99|6759.84|6639.84|6757.92|6637.92|10
1656101140000|2022-06-24 20:05:40|6759.88|6639.88|6761.46|6641.46|6761.46|6641.46|6759.8|6639.8|9
1656101150000|2022-06-24 20:05:50|6762.03|6642.03|6763.81|6643.81|6763.98|6643.98|6762.03|6642.03|10
1656101160000|2022-06-24 20:06:00|6763.75|6643.75|6765.09|6645.09|6765.09|6645.09|6763.46|6643.46|10
1656101170000|2022-06-24 20:06:10|6766.28|6646.28|6766.24|6646.24|6766.99|6646.99|6765.65|6645.65|10
1656101180000|2022-06-24 20:06:20|6766.28|6646.28|6768.36|6648.36|6768.69|6648.69|6766.28|6646.28|10
1656101190000|2022-06-24 20:06:30|6768.48|6648.48|6768.36|6648.36|6768.68|6648.68|6768.15|6648.15|10
1656101200000|2022-06-24 20:06:40|6768.46|6648.46|6769.77|6649.77|6769.77|6649.77|6768.46|6648.46|10
1656101210000|2022-06-24 20:06:50|6769.53|6649.53|6771.66|6651.66|6771.66|6651.66|6769.53|6649.53|10
1656101220000|2022-06-24 20:07:00|6770.93|6650.93|6771.1|6651.1|6771.34|6651.34|6770.71|6650.71|10
1656101230000|2022-06-24 20:07:10|6771.05|6651.05|6771.79|6651.79|6771.95|6651.95|6770.94|6650.94|10
1656101240000|2022-06-24 20:07:20|6773|6653|6773.35|6653.35|6774.38|6654.38|6773|6653|9
1656101250000|2022-06-24 20:07:30|6773.28|6653.28|6772.6|6652.6|6773.7|6653.7|6772.6|6652.6|10
1656101260000|2022-06-24 20:07:40|6772.7|6652.7|6772.2|6652.2|6772.74|6652.74|6772.2|6652.2|10
1656101270000|2022-06-24 20:07:50|6771.92|6651.92|6770.29|6650.29|6771.95|6651.95|6770.29|6650.29|10
1656101280000|2022-06-24 20:08:00|6770.23|6650.23|6770.15|6650.15|6770.73|6650.73|6770.15|6650.15|10
1656101290000|2022-06-24 20:08:10|6769.98|6649.98|6766.02|6646.02|6769.98|6649.98|6766.02|6646.02|9
1656101300000|2022-06-24 20:08:20|6765.89|6645.89|6763.19|6643.19|6765.89|6645.89|6762.64|6642.64|10
1656101310000|2022-06-24 20:08:30|6763.28|6643.28|6764.83|6644.83|6764.91|6644.91|6763.28|6643.28|10
1656101320000|2022-06-24 20:08:40|6764.87|6644.87|6766.04|6646.04|6766.04|6646.04|6764.87|6644.87|10
1656101330000|2022-06-24 20:08:50|6766.13|6646.13|6768.08|6648.08|6768.08|6648.08|6766.13|6646.13|10
1656101340000|2022-06-24 20:09:00|6767.94|6647.94|6769.65|6649.65|6769.65|6649.65|6767.94|6647.94|10
1656101350000|2022-06-24 20:09:10|6769.76|6649.76|6770.02|6650.02|6770.02|6650.02|6769.61|6649.61|10
1656101360000|2022-06-24 20:09:20|6769.52|6649.52|6769.09|6649.09|6769.93|6649.93|6768.89|6648.89|10
1656101370000|2022-06-24 20:09:30|6769.07|6649.07|6770.03|6650.03|6770.03|6650.03|6769.07|6649.07|10
1656101380000|2022-06-24 20:09:40|6770.3|6650.3|6771.58|6651.58|6771.58|6651.58|6770.3|6650.3|9
1656101390000|2022-06-24 20:09:50|6771.5|6651.5|6773.7|6653.7|6773.88|6653.88|6771.5|6651.5|10
1656101400000|2022-06-24 20:10:00|6773.11|6653.11|6775.14|6655.14|6775.3|6655.3|6773.11|6653.11|10
1656101410000|2022-06-24 20:10:10|6775.44|6655.44|6777.03|6657.03|6777.4|6657.4|6775.44|6655.44|10
1656101420000|2022-06-24 20:10:20|6776.72|6656.72|6776.05|6656.05|6777.5|6657.5|6776.05|6656.05|10
1656101430000|2022-06-24 20:10:30|6775.74|6655.74|6774.18|6654.18|6776.02|6656.02|6774.1|6654.1|10
1656101440000|2022-06-24 20:10:40|6774.08|6654.08|6770.12|6650.12|6774.09|6654.09|6770.12|6650.12|10
1656101450000|2022-06-24 20:10:50|6769.42|6649.42|6764.56|6644.56|6769.42|6649.42|6764.56|6644.56|10
1656101460000|2022-06-24 20:11:00|6764.61|6644.61|6760.6|6640.6|6764.61|6644.61|6760.6|6640.6|9
1656101470000|2022-06-24 20:11:10|6760.48|6640.48|6759.13|6639.13|6760.54|6640.54|6759.02|6639.02|10
1656101480000|2022-06-24 20:11:20|6759.03|6639.03|6759.46|6639.46|6759.46|6639.46|6759.03|6639.03|10
1656101490000|2022-06-24 20:11:30|6759.36|6639.36|6760.04|6640.04|6760.04|6640.04|6759.3|6639.3|9
1656101500000|2022-06-24 20:11:40|6760.03|6640.03|6761.71|6641.71|6761.71|6641.71|6759.82|6639.82|10
1656101510000|2022-06-24 20:11:50|6761.69|6641.69|6762.99|6642.99|6762.99|6642.99|6761.69|6641.69|10
1656101520000|2022-06-24 20:12:00|6763.33|6643.33|6762.4|6642.4|6763.77|6643.77|6762.4|6642.4|10
1656101530000|2022-06-24 20:12:10|6763.05|6643.05|6759.92|6639.92|6763.05|6643.05|6759.89|6639.89|10
1656101540000|2022-06-24 20:12:20|6759.73|6639.73|6756.18|6636.18|6759.73|6639.73|6756.18|6636.18|9
1656101550000|2022-06-24 20:12:30|6755.96|6635.96|6753.01|6633.01|6755.99|6635.99|6752.7|6632.7|10
1656101560000|2022-06-24 20:12:40|6753.19|6633.19|6753.57|6633.57|6753.57|6633.57|6752.59|6632.59|10
1656101570000|2022-06-24 20:12:50|6753.62|6633.62|6754.11|6634.11|6754.11|6634.11|6753.19|6633.19|10
1656101580000|2022-06-24 20:13:00|6754.01|6634.01|6754.39|6634.39|6754.69|6634.69|6753.83|6633.83|10
1656101590000|2022-06-24 20:13:10|6754.76|6634.76|6755.71|6635.71|6755.71|6635.71|6754.76|6634.76|10
1656101600000|2022-06-24 20:13:20|6755.75|6635.75|6755.9|6635.9|6755.93|6635.93|6755.66|6635.66|10
1656101610000|2022-06-24 20:13:30|6756.11|6636.11|6755.42|6635.42|6756.26|6636.26|6755.42|6635.42|10
1656101620000|2022-06-24 20:13:40|6755.48|6635.48|6756.19|6636.19|6756.43|6636.43|6755.48|6635.48|10
1656101630000|2022-06-24 20:13:50|6756.26|6636.26|6758.32|6638.32|6758.32|6638.32|6756.26|6636.26|10
1656101640000|2022-06-24 20:14:00|6758.48|6638.48|6760.48|6640.48|6760.48|6640.48|6758.48|6638.48|10
1656101650000|2022-06-24 20:14:10|6760.38|6640.38|6759.51|6639.51|6760.38|6640.38|6759.51|6639.51|10
1656101660000|2022-06-24 20:14:20|6759.01|6639.01|6757.57|6637.57|6759.01|6639.01|6757.3|6637.3|10
1656101670000|2022-06-24 20:14:30|6757.38|6637.38|6754.63|6634.63|6757.38|6637.38|6754.63|6634.63|10
1656101680000|2022-06-24 20:14:40|6754.6|6634.6|6754.36|6634.36|6754.66|6634.66|6754.1|6634.1|10
1656101690000|2022-06-24 20:14:50|6754.1|6634.1|6755.19|6635.19|6755.19|6635.19|6754.07|6634.07|10
1656101700000|2022-06-24 20:15:00|6755.22|6635.22|6755.54|6635.54|6755.7|6635.7|6755.22|6635.22|10
1656101710000|2022-06-24 20:15:10|6755.25|6635.25|6754.77|6634.77|6755.43|6635.43|6754.7|6634.7|10
1656101720000|2022-06-24 20:15:20|6754.84|6634.84|6753.75|6633.75|6754.84|6634.84|6753.61|6633.61|10
1656101730000|2022-06-24 20:15:30|6755.02|6635.02|6754.81|6634.81|6755.47|6635.47|6754.81|6634.81|9
1656101740000|2022-06-24 20:15:40|6754.8|6634.8|6755.94|6635.94|6755.94|6635.94|6754.8|6634.8|10
1656101750000|2022-06-24 20:15:50|6756.38|6636.38|6756.84|6636.84|6757.15|6637.15|6756.38|6636.38|10
1656101760000|2022-06-24 20:16:00|6756.79|6636.79|6757.36|6637.36|6757.48|6637.48|6756.76|6636.76|10
1656101770000|2022-06-24 20:16:10|6757.4|6637.4|6757.36|6637.36|6757.44|6637.44|6757.02|6637.02|10
1656101780000|2022-06-24 20:16:20|6757.38|6637.38|6757.52|6637.52|6757.93|6637.93|6757.38|6637.38|10
1656101790000|2022-06-24 20:16:30|6757.72|6637.72|6758.01|6638.01|6758.08|6638.08|6757.63|6637.63|9
1656101800000|2022-06-24 20:16:40|6757.85|6637.85|6758.11|6638.11|6758.42|6638.42|6757.85|6637.85|9
1656101810000|2022-06-24 20:16:50|6758.2|6638.2|6757.43|6637.43|6758.22|6638.22|6757.33|6637.33|10
1656101820000|2022-06-24 20:17:00|6757.45|6637.45|6757.44|6637.44|6757.45|6637.45|6757.03|6637.03|10
1656101830000|2022-06-24 20:17:10|6757.6|6637.6|6757.07|6637.07|6757.71|6637.71|6757.07|6637.07|10
1656101840000|2022-06-24 20:17:20|6756.92|6636.92|6755.8|6635.8|6756.92|6636.92|6755.8|6635.8|9
1656101850000|2022-06-24 20:17:30|6755.82|6635.82|6755.1|6635.1|6755.84|6635.84|6755.09|6635.09|10
1656101860000|2022-06-24 20:17:40|6755|6635|6753.77|6633.77|6755|6635|6753.77|6633.77|9
1656101870000|2022-06-24 20:17:50|6753.47|6633.47|6751.01|6631.01|6753.47|6633.47|6750.73|6630.73|10
1656101880000|2022-06-24 20:18:00|6750.16|6630.16|6749.22|6629.22|6750.16|6630.16|6749.22|6629.22|9
1656101890000|2022-06-24 20:18:10|6748.76|6628.76|6749.35|6629.35|6749.51|6629.51|6748.76|6628.76|10
1656101900000|2022-06-24 20:18:20|6749.56|6629.56|6748.96|6628.96|6749.83|6629.83|6748.96|6628.96|10
1656101910000|2022-06-24 20:18:30|6748.95|6628.95|6747.93|6627.93|6749.03|6629.03|6747.91|6627.91|10
1656101920000|2022-06-24 20:18:40|6748.48|6628.48|6747.43|6627.43|6748.52|6628.52|6746.97|6626.97|10
1656101930000|2022-06-24 20:18:50|6747.08|6627.08|6745.71|6625.71|6747.08|6627.08|6745.71|6625.71|10
1656101940000|2022-06-24 20:19:00|6745.39|6625.39|6744.35|6624.35|6745.39|6625.39|6744.22|6624.22|10
1656101950000|2022-06-24 20:19:10|6744.21|6624.21|6743.66|6623.66|6744.21|6624.21|6743.51|6623.51|10
1656101960000|2022-06-24 20:19:20|6743.78|6623.78|6744.23|6624.23|6744.23|6624.23|6743.74|6623.74|8
1656101970000|2022-06-24 20:19:30|6744.21|6624.21|6744.38|6624.38|6744.57|6624.57|6744.21|6624.21|9
1656101980000|2022-06-24 20:19:40|6744.55|6624.55|6743.97|6623.97|6744.72|6624.72|6743.97|6623.97|9
1656101990000|2022-06-24 20:19:50|6743.77|6623.77|6742.92|6622.92|6743.94|6623.94|6742.92|6622.92|10
1656102000000|2022-06-24 20:20:00|6742.05|6622.05|6740.12|6620.12|6742.05|6622.05|6739.86|6619.86|10
1656102010000|2022-06-24 20:20:10|6740.08|6620.08|6738.21|6618.21|6740.08|6620.08|6738.21|6618.21|10
1656102020000|2022-06-24 20:20:20|6738.62|6618.62|6739.11|6619.11|6739.12|6619.12|6738.62|6618.62|10
1656102030000|2022-06-24 20:20:30|6739.1|6619.1|6739.66|6619.66|6739.66|6619.66|6739.1|6619.1|10
1656102040000|2022-06-24 20:20:40|6739.8|6619.8|6739.53|6619.53|6739.98|6619.98|6739.53|6619.53|10
1656102050000|2022-06-24 20:20:50|6739.58|6619.58|6739.32|6619.32|6739.59|6619.59|6739.02|6619.02|8
1656102060000|2022-06-24 20:21:00|6739.42|6619.42|6739.8|6619.8|6739.9|6619.9|6739.09|6619.09|10
1656102070000|2022-06-24 20:21:10|6739.82|6619.82|6740.25|6620.25|6740.25|6620.25|6739.72|6619.72|10
1656102080000|2022-06-24 20:21:20|6740.24|6620.24|6740.36|6620.36|6740.49|6620.49|6740.08|6620.08|10
1656102090000|2022-06-24 20:21:30|6740.49|6620.49|6740.75|6620.75|6740.76|6620.76|6740.49|6620.49|9
1656102100000|2022-06-24 20:21:40|6740.76|6620.76|6740.79|6620.79|6741.02|6621.02|6740.76|6620.76|10
1656102110000|2022-06-24 20:21:50|6740.76|6620.76|6739.31|6619.31|6740.78|6620.78|6739.31|6619.31|9
1656102120000|2022-06-24 20:22:00|6739.69|6619.69|6737.96|6617.96|6739.69|6619.69|6737.96|6617.96|10
1656102130000|2022-06-24 20:22:10|6738.34|6618.34|6738.43|6618.43|6738.7|6618.7|6738.21|6618.21|9
1656102140000|2022-06-24 20:22:20|6738.46|6618.46|6737.25|6617.25|6738.46|6618.46|6737.25|6617.25|10
1656102150000|2022-06-24 20:22:30|6737.21|6617.21|6736.84|6616.84|6737.21|6617.21|6736.84|6616.84|10
1656102160000|2022-06-24 20:22:40|6737.13|6617.13|6737.26|6617.26|6737.41|6617.41|6737.13|6617.13|9
1656102170000|2022-06-24 20:22:50|6737.21|6617.21|6735.91|6615.91|6737.21|6617.21|6735.91|6615.91|10
1656102180000|2022-06-24 20:23:00|6736.09|6616.09|6736.38|6616.38|6736.38|6616.38|6736|6616|10
1656102190000|2022-06-24 20:23:10|6736.26|6616.26|6735.61|6615.61|6736.39|6616.39|6735.61|6615.61|9
1656102200000|2022-06-24 20:23:20|6735.47|6615.47|6733.12|6613.12|6735.47|6615.47|6733.12|6613.12|9
1656102210000|2022-06-24 20:23:30|6732.9|6612.9|6730.06|6610.06|6732.9|6612.9|6729.98|6609.98|10
1656102220000|2022-06-24 20:23:40|6729.17|6609.17|6726.27|6606.27|6729.17|6609.17|6726.27|6606.27|10
1656102230000|2022-06-24 20:23:50|6726.39|6606.39|6725.85|6605.85|6726.69|6606.69|6725.85|6605.85|10
1656102240000|2022-06-24 20:24:00|6725.93|6605.93|6726.76|6606.76|6726.76|6606.76|6725.8|6605.8|10
1656102250000|2022-06-24 20:24:10|6726.75|6606.75|6728.02|6608.02|6728.02|6608.02|6726.75|6606.75|10
1656102260000|2022-06-24 20:24:20|6727.9|6607.9|6729.41|6609.41|6729.41|6609.41|6727.9|6607.9|9
1656102270000|2022-06-24 20:24:30|6729.36|6609.36|6729.21|6609.21|6729.46|6609.46|6729.21|6609.21|10
1656102280000|2022-06-24 20:24:40|6729.5|6609.5|6729.88|6609.88|6729.89|6609.89|6729.39|6609.39|9
1656102290000|2022-06-24 20:24:50|6729.66|6609.66|6729.55|6609.55|6729.73|6609.73|6729.41|6609.41|10
1656102300000|2022-06-24 20:25:00|6729.62|6609.62|6729.71|6609.71|6729.81|6609.81|6729.62|6609.62|10
1656102310000|2022-06-24 20:25:10|6729.55|6609.55|6729.37|6609.37|6729.55|6609.55|6729.07|6609.07|10
1656102320000|2022-06-24 20:25:20|6729.16|6609.16|6728.56|6608.56|6729.16|6609.16|6728.56|6608.56|10
1656102330000|2022-06-24 20:25:30|6728.79|6608.79|6728.35|6608.35|6728.85|6608.85|6728.28|6608.28|10
1656102340000|2022-06-24 20:25:40|6728.27|6608.27|6727.68|6607.68|6728.33|6608.33|6727.68|6607.68|10
1656102350000|2022-06-24 20:25:50|6727.59|6607.59|6726.44|6606.44|6727.59|6607.59|6726.44|6606.44|10
1656102360000|2022-06-24 20:26:00|6726.45|6606.45|6726.47|6606.47|6726.84|6606.84|6726.22|6606.22|9
1656102370000|2022-06-24 20:26:10|6726.41|6606.41|6726.39|6606.39|6727.1|6607.1|6726.33|6606.33|10
1656102380000|2022-06-24 20:26:20|6726.23|6606.23|6726.13|6606.13|6726.25|6606.25|6725.95|6605.95|9
1656102390000|2022-06-24 20:26:30|6726.15|6606.15|6724.96|6604.96|6726.15|6606.15|6724.77|6604.77|10
1656102400000|2022-06-24 20:26:40|6725.05|6605.05|6725.62|6605.62|6725.62|6605.62|6724.82|6604.82|10
1656102410000|2022-06-24 20:26:50|6725.63|6605.63|6724.95|6604.95|6725.82|6605.82|6724.69|6604.69|10
1656102420000|2022-06-24 20:27:00|6725.04|6605.04|6724.65|6604.65|6725.04|6605.04|6724.3|6604.3|10
1656102430000|2022-06-24 20:27:10|6724.27|6604.27|6723.85|6603.85|6724.27|6604.27|6723.85|6603.85|10
1656102440000|2022-06-24 20:27:20|6723.9|6603.9|6723.98|6603.98|6724.09|6604.09|6723.9|6603.9|10
1656102450000|2022-06-24 20:27:30|6723.96|6603.96|6724.34|6604.34|6724.34|6604.34|6723.71|6603.71|10
1656102460000|2022-06-24 20:27:40|6724.09|6604.09|6723.38|6603.38|6724.41|6604.41|6723.38|6603.38|8
1656102470000|2022-06-24 20:27:50|6723.31|6603.31|6722.69|6602.69|6723.4|6603.4|6722.55|6602.55|10
1656102480000|2022-06-24 20:28:00|6722.62|6602.62|6722.07|6602.07|6722.95|6602.95|6722.07|6602.07|10
1656102490000|2022-06-24 20:28:10|6721.87|6601.87|6721.7|6601.7|6721.87|6601.87|6720.87|6600.87|10
1656102500000|2022-06-24 20:28:20|6721.72|6601.72|6720.99|6600.99|6721.72|6601.72|6720.79|6600.79|10
1656102510000|2022-06-24 20:28:30|6720.77|6600.77|6720.48|6600.48|6720.77|6600.77|6720.15|6600.15|10
1656102520000|2022-06-24 20:28:40|6720.41|6600.41|6720.59|6600.59|6720.73|6600.73|6720.41|6600.41|10
1656102530000|2022-06-24 20:28:50|6720.69|6600.69|6720.57|6600.57|6720.71|6600.71|6720.47|6600.47|9
1656102540000|2022-06-24 20:29:00|6720.4|6600.4|6719.48|6599.48|6720.4|6600.4|6719.48|6599.48|9
1656102550000|2022-06-24 20:29:10|6719.79|6599.79|6718.34|6598.34|6719.79|6599.79|6718.34|6598.34|10
1656102560000|2022-06-24 20:29:20|6718.41|6598.41|6718.52|6598.52|6718.78|6598.78|6718.32|6598.32|10
1656102570000|2022-06-24 20:29:30|6718.76|6598.76|6718.99|6598.99|6719.26|6599.26|6718.76|6598.76|8
1656102580000|2022-06-24 20:29:40|6719.07|6599.07|6718.69|6598.69|6719.13|6599.13|6718.69|6598.69|9
1656102590000|2022-06-24 20:29:50|6718.84|6598.84|6717.95|6597.95|6718.86|6598.86|6717.95|6597.95|10
1656102600000|2022-06-24 20:30:00|6717.96|6597.96|6716.86|6596.86|6717.96|6597.96|6716.72|6596.72|10
1656102610000|2022-06-24 20:30:10|6717|6597|6716.33|6596.33|6717|6597|6716.33|6596.33|9
1656102620000|2022-06-24 20:30:20|6716.28|6596.28|6716.49|6596.49|6716.49|6596.49|6716.07|6596.07|10
1656102630000|2022-06-24 20:30:30|6716.48|6596.48|6717.08|6597.08|6717.08|6597.08|6716.48|6596.48|10
1656102640000|2022-06-24 20:30:40|6717.2|6597.2|6716.99|6596.99|6717.2|6597.2|6716.77|6596.77|9
1656102650000|2022-06-24 20:30:50|6716.86|6596.86|6716.09|6596.09|6716.86|6596.86|6716.09|6596.09|9
1656102660000|2022-06-24 20:31:00|6715.88|6595.88|6713.59|6593.59|6715.89|6595.89|6713.59|6593.59|10
1656102670000|2022-06-24 20:31:10|6713.34|6593.34|6707.72|6587.72|6713.34|6593.34|6707.72|6587.72|10
1656102680000|2022-06-24 20:31:20|6708.04|6588.04|6706.29|6586.29|6708.04|6588.04|6706.05|6586.05|10
1656102690000|2022-06-24 20:31:30|6706.06|6586.06|6706.25|6586.25|6706.32|6586.32|6705.59|6585.59|10
1656102700000|2022-06-24 20:31:40|6706.15|6586.15|6705.17|6585.17|6706.17|6586.17|6705.17|6585.17|10
1656102710000|2022-06-24 20:31:50|6705.65|6585.65|6706.21|6586.21|6706.34|6586.34|6705.65|6585.65|10
1656102720000|2022-06-24 20:32:00|6706.04|6586.04|6706.03|6586.03|6706.25|6586.25|6705.97|6585.97|9
1656102730000|2022-06-24 20:32:10|6706.37|6586.37|6706.29|6586.29|6706.4|6586.4|6706.17|6586.17|10
1656102740000|2022-06-24 20:32:20|6706.26|6586.26|6704.88|6584.88|6706.26|6586.26|6704.88|6584.88|10
1656102750000|2022-06-24 20:32:30|6704.48|6584.48|6704.88|6584.88|6704.91|6584.91|6704.38|6584.38|9
1656102760000|2022-06-24 20:32:40|6705.23|6585.23|6706.35|6586.35|6706.37|6586.37|6705.23|6585.23|10
1656102770000|2022-06-24 20:32:50|6706.59|6586.59|6707.05|6587.05|6707.1|6587.1|6706.46|6586.46|9
1656102780000|2022-06-24 20:33:00|6707.43|6587.43|6707.54|6587.54|6707.75|6587.75|6707.43|6587.43|10
1656102790000|2022-06-24 20:33:10|6707.63|6587.63|6711.18|6591.18|6711.18|6591.18|6707.63|6587.63|10
1656102800000|2022-06-24 20:33:20|6711.38|6591.38|6713.57|6593.57|6713.69|6593.69|6711.38|6591.38|10
1656102810000|2022-06-24 20:33:30|6713.66|6593.66|6716.27|6596.27|6716.27|6596.27|6713.66|6593.66|10
1656102820000|2022-06-24 20:33:40|6716.38|6596.38|6717.84|6597.84|6717.84|6597.84|6716.24|6596.24|8
1656102830000|2022-06-24 20:33:50|6718.14|6598.14|6720.73|6600.73|6720.73|6600.73|6718.09|6598.09|10
1656102840000|2022-06-24 20:34:00|6720.61|6600.61|6722.4|6602.4|6722.4|6602.4|6720.58|6600.58|10
1656102850000|2022-06-24 20:34:10|6722.04|6602.04|6720.25|6600.25|6722.44|6602.44|6720.25|6600.25|10
1656102860000|2022-06-24 20:34:20|6720.3|6600.3|6720.73|6600.73|6720.73|6600.73|6719.53|6599.53|10
1656102870000|2022-06-24 20:34:30|6720.29|6600.29|6719.76|6599.76|6720.83|6600.83|6719.67|6599.67|9
1656102880000|2022-06-24 20:34:40|6719.77|6599.77|6719.21|6599.21|6719.77|6599.77|6718.69|6598.69|10
1656102890000|2022-06-24 20:34:50|6719.41|6599.41|6718.92|6598.92|6719.41|6599.41|6718.83|6598.83|10
1656102900000|2022-06-24 20:35:00|6718.81|6598.81|6718.47|6598.47|6718.93|6598.93|6718.17|6598.17|10
1656102910000|2022-06-24 20:35:10|6718.85|6598.85|6717.53|6597.53|6718.93|6598.93|6717.53|6597.53|10
1656102920000|2022-06-24 20:35:20|6717.5|6597.5|6717.37|6597.37|6717.52|6597.52|6717.14|6597.14|9
1656102930000|2022-06-24 20:35:30|6717.4|6597.4|6717.79|6597.79|6717.95|6597.95|6717.4|6597.4|10
1656102940000|2022-06-24 20:35:40|6717.66|6597.66|6717.71|6597.71|6718.02|6598.02|6717.61|6597.61|10
1656102950000|2022-06-24 20:35:50|6717.72|6597.72|6718.84|6598.84|6718.84|6598.84|6717.72|6597.72|9
1656102960000|2022-06-24 20:36:00|6718.87|6598.87|6718.64|6598.64|6718.87|6598.87|6718.64|6598.64|10
1656102970000|2022-06-24 20:36:10|6718.72|6598.72|6717.27|6597.27|6718.72|6598.72|6717.27|6597.27|8
1656102980000|2022-06-24 20:36:20|6717.03|6597.03|6715.46|6595.46|6717.03|6597.03|6715.46|6595.46|10
1656102990000|2022-06-24 20:36:30|6715.32|6595.32|6714.58|6594.58|6715.32|6595.32|6714.29|6594.29|10
1656103000000|2022-06-24 20:36:40|6714.26|6594.26|6712.13|6592.13|6714.26|6594.26|6711.87|6591.87|10
1656103010000|2022-06-24 20:36:50|6711.9|6591.9|6709.23|6589.23|6711.9|6591.9|6709.23|6589.23|6
1656140400000|2022-06-25 07:00:00|6747.63|6627.63|6747.69|6627.69|6747.93|6627.93|6747.63|6627.63|10
1656140410000|2022-06-25 07:00:10|6747.64|6627.64|6748.31|6628.31|6748.31|6628.31|6747.64|6627.64|10
1656140420000|2022-06-25 07:00:20|6748.45|6628.45|6748.67|6628.67|6748.94|6628.94|6748.45|6628.45|10
1656140430000|2022-06-25 07:00:30|6748.78|6628.78|6748.74|6628.74|6748.85|6628.85|6748.59|6628.59|10
1656140440000|2022-06-25 07:00:40|6748.66|6628.66|6749.6|6629.6|6749.78|6629.78|6748.66|6628.66|10
1656140450000|2022-06-25 07:00:50|6749.69|6629.69|6749.5|6629.5|6750.14|6630.14|6749.46|6629.46|10
1656140460000|2022-06-25 07:01:00|6749.51|6629.51|6749.49|6629.49|6749.6|6629.6|6749.37|6629.37|9
1656140470000|2022-06-25 07:01:10|6749.6|6629.6|6750.05|6630.05|6750.05|6630.05|6749.54|6629.54|10
1656140480000|2022-06-25 07:01:20|6750.16|6630.16|6749.88|6629.88|6750.57|6630.57|6749.81|6629.81|9
1656140490000|2022-06-25 07:01:30|6750.01|6630.01|6750.75|6630.75|6750.77|6630.77|6749.87|6629.87|10
1656140500000|2022-06-25 07:01:40|6750.45|6630.45|6750.7|6630.7|6750.7|6630.7|6750.16|6630.16|10
1656140510000|2022-06-25 07:01:50|6750.73|6630.73|6750.64|6630.64|6750.73|6630.73|6750.4|6630.4|7
1656140520000|2022-06-25 07:02:00|6750.62|6630.62|6750.97|6630.97|6751.47|6631.47|6750.61|6630.61|9
1656140530000|2022-06-25 07:02:10|6751.03|6631.03|6752.06|6632.06|6752.2|6632.2|6751.03|6631.03|10
1656140540000|2022-06-25 07:02:20|6752.12|6632.12|6753.35|6633.35|6753.35|6633.35|6752.12|6632.12|10
1656140550000|2022-06-25 07:02:30|6753.54|6633.54|6755.88|6635.88|6755.88|6635.88|6753.54|6633.54|10
1656140560000|2022-06-25 07:02:40|6755.4|6635.4|6757.05|6637.05|6757.09|6637.09|6755.4|6635.4|10
1656140570000|2022-06-25 07:02:50|6757.18|6637.18|6758.52|6638.52|6758.52|6638.52|6756.87|6636.87|10
1656140580000|2022-06-25 07:03:00|6758.6|6638.6|6758.04|6638.04|6758.6|6638.6|6757.61|6637.61|10
1656140590000|2022-06-25 07:03:10|6757.89|6637.89|6757.82|6637.82|6757.98|6637.98|6757.45|6637.45|9
1656140600000|2022-06-25 07:03:20|6757.47|6637.47|6758.67|6638.67|6758.67|6638.67|6757.47|6637.47|10
1656140610000|2022-06-25 07:03:30|6758.7|6638.7|6759|6639|6759.3|6639.3|6758.67|6638.67|9
1656140620000|2022-06-25 07:03:40|6759.03|6639.03|6758.73|6638.73|6759.08|6639.08|6758.73|6638.73|10
1656140630000|2022-06-25 07:03:50|6758.72|6638.72|6759.25|6639.25|6759.25|6639.25|6758.57|6638.57|10
1656140640000|2022-06-25 07:04:00|6759.27|6639.27|6759.76|6639.76|6759.99|6639.99|6759.27|6639.27|10
1656140650000|2022-06-25 07:04:10|6759.8|6639.8|6759.35|6639.35|6759.8|6639.8|6759.2|6639.2|10
1656140660000|2022-06-25 07:04:20|6759.31|6639.31|6759.47|6639.47|6759.47|6639.47|6759.23|6639.23|9
1656140670000|2022-06-25 07:04:30|6759.5|6639.5|6759.68|6639.68|6760.08|6640.08|6759.44|6639.44|10
1656140680000|2022-06-25 07:04:40|6759.69|6639.69|6759.72|6639.72|6759.78|6639.78|6759.37|6639.37|10
1656140690000|2022-06-25 07:04:50|6759.37|6639.37|6759.15|6639.15|6759.37|6639.37|6758.98|6638.98|10
1656140700000|2022-06-25 07:05:00|6759.17|6639.17|6759.28|6639.28|6759.54|6639.54|6758.88|6638.88|10
1656140710000|2022-06-25 07:05:10|6759.07|6639.07|6760.99|6640.99|6760.99|6640.99|6758.73|6638.73|10
1656140720000|2022-06-25 07:05:20|6760.72|6640.72|6761.85|6641.85|6762.19|6642.19|6760.72|6640.72|10
1656140730000|2022-06-25 07:05:30|6761.79|6641.79|6762.11|6642.11|6762.11|6642.11|6761.71|6641.71|9
1656140740000|2022-06-25 07:05:40|6761.86|6641.86|6763.03|6643.03|6763.2|6643.2|6761.86|6641.86|10
1656140750000|2022-06-25 07:05:50|6763.09|6643.09|6763.29|6643.29|6763.29|6643.29|6762.76|6642.76|10
1656140760000|2022-06-25 07:06:00|6763.08|6643.08|6763.29|6643.29|6763.29|6643.29|6763.04|6643.04|10
1656140770000|2022-06-25 07:06:10|6763.55|6643.55|6764.19|6644.19|6764.2|6644.2|6763.3|6643.3|9
1656140780000|2022-06-25 07:06:20|6764.25|6644.25|6764.25|6644.25|6764.74|6644.74|6764.18|6644.18|10
1656140790000|2022-06-25 07:06:30|6764.08|6644.08|6762.59|6642.59|6764.16|6644.16|6762.59|6642.59|10
1656140800000|2022-06-25 07:06:40|6764.61|6644.61|6769.8|6649.8|6769.8|6649.8|6762.49|6642.49|10
1656140810000|2022-06-25 07:06:50|6770.8|6650.8|6775.04|6655.04|6775.43|6655.43|6770.8|6650.8|10
1656140820000|2022-06-25 07:07:00|6776.2|6656.2|6775.48|6655.48|6776.64|6656.64|6775.03|6655.03|10
1656140830000|2022-06-25 07:07:10|6775.61|6655.61|6775.85|6655.85|6776.58|6656.58|6775.61|6655.61|9
1656140840000|2022-06-25 07:07:20|6775.74|6655.74|6772.75|6652.75|6776.57|6656.57|6772.75|6652.75|10
1656140850000|2022-06-25 07:07:30|6772.78|6652.78|6773.42|6653.42|6773.85|6653.85|6772.73|6652.73|10
1656140860000|2022-06-25 07:07:40|6773.41|6653.41|6774.02|6654.02|6774.39|6654.39|6773.11|6653.11|9
1656140870000|2022-06-25 07:07:50|6773.98|6653.98|6774.2|6654.2|6774.39|6654.39|6773.71|6653.71|9
1656140880000|2022-06-25 07:08:00|6773.44|6653.44|6773.81|6653.81|6773.95|6653.95|6772.96|6652.96|10
1656140890000|2022-06-25 07:08:10|6773.58|6653.58|6773.38|6653.38|6773.94|6653.94|6773.1|6653.1|10
1656140900000|2022-06-25 07:08:20|6773.39|6653.39|6774.74|6654.74|6774.74|6654.74|6773.25|6653.25|10
1656140910000|2022-06-25 07:08:30|6775.04|6655.04|6776.11|6656.11|6776.11|6656.11|6775.04|6655.04|10
1656140920000|2022-06-25 07:08:40|6776.14|6656.14|6776.09|6656.09|6776.16|6656.16|6775.65|6655.65|10
1656140930000|2022-06-25 07:08:50|6775.89|6655.89|6777.81|6657.81|6777.84|6657.84|6775.89|6655.89|10
1656140940000|2022-06-25 07:09:00|6777.68|6657.68|6779.16|6659.16|6779.39|6659.39|6777.68|6657.68|10
1656140950000|2022-06-25 07:09:10|6779.32|6659.32|6779.75|6659.75|6779.75|6659.75|6779.32|6659.32|10
1656140960000|2022-06-25 07:09:20|6779.3|6659.3|6779.42|6659.42|6779.49|6659.49|6779.2|6659.2|10
1656140970000|2022-06-25 07:09:30|6779.66|6659.66|6781.17|6661.17|6781.17|6661.17|6779.66|6659.66|10
1656140980000|2022-06-25 07:09:40|6781.3|6661.3|6782.39|6662.39|6782.39|6662.39|6780.65|6660.65|10
1656140990000|2022-06-25 07:09:50|6783.06|6663.06|6784.3|6664.3|6784.3|6664.3|6782.49|6662.49|10
1656141000000|2022-06-25 07:10:00|6784.46|6664.46|6787.24|6667.24|6787.24|6667.24|6784.46|6664.46|10
1656141010000|2022-06-25 07:10:10|6786.77|6666.77|6786.82|6666.82|6786.82|6666.82|6786.13|6666.13|10
1656141020000|2022-06-25 07:10:20|6786.53|6666.53|6788.69|6668.69|6788.69|6668.69|6786.51|6666.51|10
1656141030000|2022-06-25 07:10:30|6788.85|6668.85|6789.55|6669.55|6789.69|6669.69|6788.84|6668.84|10
1656141040000|2022-06-25 07:10:40|6789.99|6669.99|6790.78|6670.78|6791.07|6671.07|6789.93|6669.93|10
1656141050000|2022-06-25 07:10:50|6790.99|6670.99|6791.33|6671.33|6791.37|6671.37|6790.99|6670.99|10
1656141060000|2022-06-25 07:11:00|6791.81|6671.81|6792.32|6672.32|6792.6|6672.6|6791.81|6671.81|10
1656141070000|2022-06-25 07:11:10|6792.49|6672.49|6792.61|6672.61|6792.61|6672.61|6792.08|6672.08|10
1656141080000|2022-06-25 07:11:20|6792.27|6672.27|6793.09|6673.09|6793.09|6673.09|6792.26|6672.26|10
1656141090000|2022-06-25 07:11:30|6793.25|6673.25|6794.37|6674.37|6794.37|6674.37|6793.25|6673.25|10
1656141100000|2022-06-25 07:11:40|6793.56|6673.56|6794.39|6674.39|6794.39|6674.39|6793.56|6673.56|10
1656141110000|2022-06-25 07:11:50|6794.72|6674.72|6793.32|6673.32|6794.96|6674.96|6793.18|6673.18|10
1656141120000|2022-06-25 07:12:00|6793.35|6673.35|6794.58|6674.58|6795.49|6675.49|6793.17|6673.17|10
1656141130000|2022-06-25 07:12:10|6794.75|6674.75|6799.54|6679.54|6799.54|6679.54|6794.75|6674.75|10
1656141140000|2022-06-25 07:12:20|6800.45|6680.45|6800.35|6680.35|6800.65|6680.65|6800.17|6680.17|10
1656141150000|2022-06-25 07:12:30|6800.48|6680.48|6801.17|6681.17|6802.39|6682.39|6800.31|6680.31|10
1656141160000|2022-06-25 07:12:40|6802.03|6682.03|6799.17|6679.17|6802.45|6682.45|6799.17|6679.17|9
1656141170000|2022-06-25 07:12:50|6798.99|6678.99|6796.91|6676.91|6798.99|6678.99|6796.91|6676.91|10
1656141180000|2022-06-25 07:13:00|6796.93|6676.93|6795.1|6675.1|6796.93|6676.93|6795.1|6675.1|9
1656141190000|2022-06-25 07:13:10|6795.01|6675.01|6792.63|6672.63|6795.01|6675.01|6792.63|6672.63|10
1656141200000|2022-06-25 07:13:20|6792.83|6672.83|6791.96|6671.96|6792.83|6672.83|6791.58|6671.58|10
1656141210000|2022-06-25 07:13:30|6791.82|6671.82|6791.86|6671.86|6791.95|6671.95|6791.43|6671.43|10
1656141220000|2022-06-25 07:13:40|6791.6|6671.6|6792.16|6672.16|6792.16|6672.16|6791.42|6671.42|10
1656141230000|2022-06-25 07:13:50|6792.27|6672.27|6792.26|6672.26|6793.29|6673.29|6791.87|6671.87|10
1656141240000|2022-06-25 07:14:00|6792.31|6672.31|6792.59|6672.59|6793.02|6673.02|6792.31|6672.31|10
1656141250000|2022-06-25 07:14:10|6792.46|6672.46|6792.84|6672.84|6793.7|6673.7|6792.41|6672.41|10
1656141260000|2022-06-25 07:14:20|6793.72|6673.72|6793.22|6673.22|6793.72|6673.72|6793.03|6673.03|9
1656141270000|2022-06-25 07:14:30|6793.52|6673.52|6793.5|6673.5|6793.86|6673.86|6793.37|6673.37|10
1656141280000|2022-06-25 07:14:40|6794.08|6674.08|6797.17|6677.17|6797.17|6677.17|6793.83|6673.83|10
1656141290000|2022-06-25 07:14:50|6797.01|6677.01|6798.06|6678.06|6798.22|6678.22|6797.01|6677.01|10
1656141300000|2022-06-25 07:15:00|6798.43|6678.43|6799.59|6679.59|6799.62|6679.62|6798.43|6678.43|10
1656141310000|2022-06-25 07:15:10|6799.85|6679.85|6798.41|6678.41|6799.85|6679.85|6798.41|6678.41|10
1656141320000|2022-06-25 07:15:20|6798.14|6678.14|6798|6678|6798.8|6678.8|6797.66|6677.66|10
1656141330000|2022-06-25 07:15:30|6797.94|6677.94|6801.04|6681.04|6801.04|6681.04|6797.94|6677.94|10
1656141340000|2022-06-25 07:15:40|6800.96|6680.96|6802.16|6682.16|6802.23|6682.23|6800.96|6680.96|10
1656141350000|2022-06-25 07:15:50|6802.05|6682.05|6803.71|6683.71|6803.71|6683.71|6802.05|6682.05|10
1656141360000|2022-06-25 07:16:00|6803.81|6683.81|6804.72|6684.72|6804.98|6684.98|6803.69|6683.69|10
1656141370000|2022-06-25 07:16:10|6804.62|6684.62|6804.04|6684.04|6805.07|6685.07|6803.79|6683.79|10
1656141380000|2022-06-25 07:16:20|6804.19|6684.19|6802.34|6682.34|6804.39|6684.39|6802.34|6682.34|10
1656141390000|2022-06-25 07:16:30|6802.62|6682.62|6802.26|6682.26|6803.07|6683.07|6802.26|6682.26|10
1656141400000|2022-06-25 07:16:40|6802.12|6682.12|6799.97|6679.97|6802.12|6682.12|6799.78|6679.78|10
1656141410000|2022-06-25 07:16:50|6799.86|6679.86|6799.15|6679.15|6800.13|6680.13|6799.05|6679.05|10
1656141420000|2022-06-25 07:17:00|6799.06|6679.06|6799.2|6679.2|6799.34|6679.34|6799.02|6679.02|9
1656141430000|2022-06-25 07:17:10|6799.56|6679.56|6801.6|6681.6|6801.6|6681.6|6799.56|6679.56|10
1656141440000|2022-06-25 07:17:20|6801.03|6681.03|6802.67|6682.67|6802.8|6682.8|6801.03|6681.03|10
1656141450000|2022-06-25 07:17:30|6802.6|6682.6|6803.51|6683.51|6803.7|6683.7|6802.6|6682.6|10
1656141460000|2022-06-25 07:17:40|6803.58|6683.58|6803.13|6683.13|6803.68|6683.68|6803.05|6683.05|10
1656141470000|2022-06-25 07:17:50|6802.97|6682.97|6804.03|6684.03|6804.18|6684.18|6802.72|6682.72|10
1656141480000|2022-06-25 07:18:00|6804.04|6684.04|6805.9|6685.9|6805.99|6685.99|6804.04|6684.04|9
1656141490000|2022-06-25 07:18:10|6805.94|6685.94|6807.37|6687.37|6807.37|6687.37|6805.79|6685.79|10
1656141500000|2022-06-25 07:18:20|6807.8|6687.8|6808.83|6688.83|6808.83|6688.83|6807.8|6687.8|10
1656141510000|2022-06-25 07:18:30|6809.26|6689.26|6811.99|6691.99|6811.99|6691.99|6809.26|6689.26|10
1656141520000|2022-06-25 07:18:40|6812.07|6692.07|6814.6|6694.6|6814.73|6694.73|6812.07|6692.07|10
1656141530000|2022-06-25 07:18:50|6814.94|6694.94|6815.11|6695.11|6815.49|6695.49|6814.49|6694.49|10
1656141540000|2022-06-25 07:19:00|6815.36|6695.36|6815.83|6695.83|6816.12|6696.12|6815.36|6695.36|10
1656141550000|2022-06-25 07:19:10|6816|6696|6812.58|6692.58|6816|6696|6812.58|6692.58|10
1656141560000|2022-06-25 07:19:20|6814.42|6694.42|6811.92|6691.92|6814.42|6694.42|6811.92|6691.92|10
1656141570000|2022-06-25 07:19:30|6811.36|6691.36|6809.88|6689.88|6811.36|6691.36|6809.88|6689.88|10
1656141580000|2022-06-25 07:19:40|6810.17|6690.17|6807.73|6687.73|6810.17|6690.17|6807.73|6687.73|10
1656141590000|2022-06-25 07:19:50|6807.63|6687.63|6808.22|6688.22|6808.38|6688.38|6807.63|6687.63|10
1656141600000|2022-06-25 07:20:00|6808.11|6688.11|6808.63|6688.63|6808.77|6688.77|6808.08|6688.08|9
1656141610000|2022-06-25 07:20:10|6808.69|6688.69|6808.09|6688.09|6809.11|6689.11|6808.09|6688.09|10
1656141620000|2022-06-25 07:20:20|6808.25|6688.25|6808.62|6688.62|6808.71|6688.71|6807.83|6687.83|10
1656141630000|2022-06-25 07:20:30|6808.76|6688.76|6809.56|6689.56|6809.7|6689.7|6808.25|6688.25|10
1656141640000|2022-06-25 07:20:40|6809.6|6689.6|6812.45|6692.45|6812.45|6692.45|6809.57|6689.57|10
1656141650000|2022-06-25 07:20:50|6812.52|6692.52|6812.87|6692.87|6813.11|6693.11|6812.52|6692.52|10
1656141660000|2022-06-25 07:21:00|6812.65|6692.65|6813|6693|6813.26|6693.26|6812.65|6692.65|9
1656141670000|2022-06-25 07:21:10|6812.95|6692.95|6813.53|6693.53|6813.53|6693.53|6812.89|6692.89|10
1656141680000|2022-06-25 07:21:20|6813.64|6693.64|6814.46|6694.46|6814.52|6694.52|6813.64|6693.64|10
1656141690000|2022-06-25 07:21:30|6814.21|6694.21|6814.2|6694.2|6814.77|6694.77|6814.03|6694.03|10
1656141700000|2022-06-25 07:21:40|6814.22|6694.22|6813.65|6693.65|6814.22|6694.22|6813.45|6693.45|10
1656141710000|2022-06-25 07:21:50|6813.69|6693.69|6813.19|6693.19|6813.69|6693.69|6813.12|6693.12|10
1656141720000|2022-06-25 07:22:00|6812.75|6692.75|6812.72|6692.72|6813.03|6693.03|6812.44|6692.44|10
1656141730000|2022-06-25 07:22:10|6812.67|6692.67|6813.17|6693.17|6813.17|6693.17|6812.51|6692.51|10
1656141740000|2022-06-25 07:22:20|6813.14|6693.14|6814.65|6694.65|6814.65|6694.65|6813.14|6693.14|10
1656141750000|2022-06-25 07:22:30|6814.69|6694.69|6814.18|6694.18|6814.79|6694.79|6814.13|6694.13|10
1656141760000|2022-06-25 07:22:40|6814.42|6694.42|6815.33|6695.33|6815.58|6695.58|6814.42|6694.42|10
1656141770000|2022-06-25 07:22:50|6815.37|6695.37|6815.63|6695.63|6815.9|6695.9|6815.37|6695.37|10
1656141780000|2022-06-25 07:23:00|6815.82|6695.82|6815.62|6695.62|6815.99|6695.99|6815.5|6695.5|10
1656141790000|2022-06-25 07:23:10|6815.72|6695.72|6816.27|6696.27|6816.27|6696.27|6815.59|6695.59|10
1656141800000|2022-06-25 07:23:20|6816.25|6696.25|6817.31|6697.31|6817.31|6697.31|6816.25|6696.25|9
1656141810000|2022-06-25 07:23:30|6817.47|6697.47|6819.05|6699.05|6819.05|6699.05|6817.45|6697.45|10
1656141820000|2022-06-25 07:23:40|6819.09|6699.09|6818.91|6698.91|6819.09|6699.09|6818.8|6698.8|10
1656141830000|2022-06-25 07:23:50|6818.79|6698.79|6818.95|6698.95|6819.08|6699.08|6818.65|6698.65|10
1656141840000|2022-06-25 07:24:00|6819.36|6699.36|6819.75|6699.75|6819.75|6699.75|6819.04|6699.04|10
1656141850000|2022-06-25 07:24:10|6819.81|6699.81|6820.63|6700.63|6820.63|6700.63|6819.5|6699.5|10
1656141860000|2022-06-25 07:24:20|6820.4|6700.4|6819.54|6699.54|6820.4|6700.4|6819.45|6699.45|10
1656141870000|2022-06-25 07:24:30|6819.99|6699.99|6820.51|6700.51|6820.51|6700.51|6819.99|6699.99|10
1656141880000|2022-06-25 07:24:40|6820.66|6700.66|6820.65|6700.65|6820.69|6700.69|6820.43|6700.43|10
1656141890000|2022-06-25 07:24:50|6820.44|6700.44|6820.59|6700.59|6820.66|6700.66|6820.14|6700.14|10
1656141900000|2022-06-25 07:25:00|6820.5|6700.5|6819.21|6699.21|6820.5|6700.5|6819.21|6699.21|10
1656141910000|2022-06-25 07:25:10|6819.46|6699.46|6818.03|6698.03|6819.46|6699.46|6818|6698|10
1656141920000|2022-06-25 07:25:20|6817.41|6697.41|6815.65|6695.65|6817.41|6697.41|6815.65|6695.65|10
1656141930000|2022-06-25 07:25:30|6815.61|6695.61|6816.21|6696.21|6816.41|6696.41|6815.61|6695.61|10
1656141940000|2022-06-25 07:25:40|6816.22|6696.22|6816.62|6696.62|6816.67|6696.67|6815.68|6695.68|10
1656141950000|2022-06-25 07:25:50|6816.85|6696.85|6817.08|6697.08|6817.08|6697.08|6816.5|6696.5|9
1656141960000|2022-06-25 07:26:00|6817.39|6697.39|6817.57|6697.57|6817.71|6697.71|6817.28|6697.28|10
1656141970000|2022-06-25 07:26:10|6817.68|6697.68|6817.45|6697.45|6817.75|6697.75|6817.31|6697.31|9
1656141980000|2022-06-25 07:26:20|6817.63|6697.63|6818.42|6698.42|6818.42|6698.42|6817.63|6697.63|10
1656141990000|2022-06-25 07:26:30|6818.48|6698.48|6819.3|6699.3|6819.44|6699.44|6817.83|6697.83|10
1656142000000|2022-06-25 07:26:40|6819.53|6699.53|6820.36|6700.36|6820.41|6700.41|6819.48|6699.48|10
1656142010000|2022-06-25 07:26:50|6820.35|6700.35|6821.2|6701.2|6821.2|6701.2|6820.2|6700.2|10
1656142020000|2022-06-25 07:27:00|6821.45|6701.45|6821.23|6701.23|6821.45|6701.45|6820.99|6700.99|10
1656142030000|2022-06-25 07:27:10|6821.08|6701.08|6820.82|6700.82|6821.29|6701.29|6820.82|6700.82|10
1656142040000|2022-06-25 07:27:20|6820.25|6700.25|6819.75|6699.75|6820.44|6700.44|6819.66|6699.66|10
1656142050000|2022-06-25 07:27:30|6819.6|6699.6|6819.65|6699.65|6819.87|6699.87|6819.5|6699.5|10
1656142060000|2022-06-25 07:27:40|6819.43|6699.43|6819.34|6699.34|6819.53|6699.53|6819.1|6699.1|10
1656142070000|2022-06-25 07:27:50|6818.96|6698.96|6818.83|6698.83|6819.03|6699.03|6818.78|6698.78|10
1656142080000|2022-06-25 07:28:00|6818.87|6698.87|6818.85|6698.85|6818.92|6698.92|6818.67|6698.67|10
1656142090000|2022-06-25 07:28:10|6818.94|6698.94|6818.41|6698.41|6819.13|6699.13|6818.18|6698.18|10
1656142100000|2022-06-25 07:28:20|6818.05|6698.05|6818.54|6698.54|6818.83|6698.83|6818.05|6698.05|10
1656142110000|2022-06-25 07:28:30|6818.92|6698.92|6818.69|6698.69|6818.99|6698.99|6818.63|6698.63|10
1656142120000|2022-06-25 07:28:40|6818.6|6698.6|6818.64|6698.64|6818.84|6698.84|6818.55|6698.55|10
1656142130000|2022-06-25 07:28:50|6818.62|6698.62|6817.13|6697.13|6818.62|6698.62|6817.06|6697.06|10
1656142140000|2022-06-25 07:29:00|6817.17|6697.17|6816.21|6696.21|6817.17|6697.17|6815.89|6695.89|9
1656142150000|2022-06-25 07:29:10|6816.11|6696.11|6816.5|6696.5|6816.62|6696.62|6815.97|6695.97|10
1656142160000|2022-06-25 07:29:20|6816.51|6696.51|6815.34|6695.34|6816.51|6696.51|6815.06|6695.06|10
1656142170000|2022-06-25 07:29:30|6815.57|6695.57|6815.53|6695.53|6815.95|6695.95|6815.52|6695.52|9
1656142180000|2022-06-25 07:29:40|6815.61|6695.61|6815.94|6695.94|6816.27|6696.27|6815.56|6695.56|10
1656142190000|2022-06-25 07:29:50|6815.84|6695.84|6815.8|6695.8|6815.84|6695.84|6815.53|6695.53|9
1656142200000|2022-06-25 07:30:00|6815.49|6695.49|6815.85|6695.85|6816.13|6696.13|6815.49|6695.49|10
1656142210000|2022-06-25 07:30:10|6815.82|6695.82|6815.65|6695.65|6816.14|6696.14|6815.49|6695.49|10
1656142220000|2022-06-25 07:30:20|6815.78|6695.78|6815.4|6695.4|6815.88|6695.88|6815.14|6695.14|9
1656142230000|2022-06-25 07:30:30|6815.65|6695.65|6816.1|6696.1|6816.86|6696.86|6815.65|6695.65|10
1656142240000|2022-06-25 07:30:40|6816.4|6696.4|6817.13|6697.13|6817.13|6697.13|6816.4|6696.4|9
1656142250000|2022-06-25 07:30:50|6817.16|6697.16|6817.75|6697.75|6817.76|6697.76|6817.16|6697.16|9
1656142260000|2022-06-25 07:31:00|6817.68|6697.68|6818.01|6698.01|6818.01|6698.01|6817.56|6697.56|9
1656142270000|2022-06-25 07:31:10|6818.3|6698.3|6820.01|6700.01|6820.13|6700.13|6818.3|6698.3|10
1656142280000|2022-06-25 07:31:20|6820.42|6700.42|6821.31|6701.31|6821.45|6701.45|6820.42|6700.42|10
1656142290000|2022-06-25 07:31:30|6821.44|6701.44|6820.79|6700.79|6821.52|6701.52|6820.79|6700.79|10
1656142300000|2022-06-25 07:31:40|6821.46|6701.46|6821.09|6701.09|6821.46|6701.46|6820.69|6700.69|10
1656142310000|2022-06-25 07:31:50|6821.04|6701.04|6820.58|6700.58|6821.05|6701.05|6820.34|6700.34|10
1656142320000|2022-06-25 07:32:00|6820.35|6700.35|6815.61|6695.61|6820.47|6700.47|6815.61|6695.61|9
1656142330000|2022-06-25 07:32:10|6815.89|6695.89|6812.4|6692.4|6815.96|6695.96|6812.4|6692.4|10
1656142340000|2022-06-25 07:32:20|6811.83|6691.83|6806.74|6686.74|6811.83|6691.83|6806.74|6686.74|10
1656142350000|2022-06-25 07:32:30|6806.63|6686.63|6803.77|6683.77|6806.76|6686.76|6803.52|6683.52|10
1656142360000|2022-06-25 07:32:40|6803.36|6683.36|6803.07|6683.07|6803.36|6683.36|6802.8|6682.8|10
1656142370000|2022-06-25 07:32:50|6802.96|6682.96|6802.91|6682.91|6803.39|6683.39|6802.67|6682.67|10
1656142380000|2022-06-25 07:33:00|6802.65|6682.65|6801.67|6681.67|6802.91|6682.91|6801.67|6681.67|10
1656142390000|2022-06-25 07:33:10|6802.27|6682.27|6801.78|6681.78|6802.27|6682.27|6801.2|6681.2|10
1656142400000|2022-06-25 07:33:20|6800.69|6680.69|6801.4|6681.4|6801.53|6681.53|6800.69|6680.69|9
1656142410000|2022-06-25 07:33:30|6801.36|6681.36|6800.97|6680.97|6801.36|6681.36|6800.9|6680.9|10
1656142420000|2022-06-25 07:33:40|6800.84|6680.84|6800.22|6680.22|6800.84|6680.84|6800.22|6680.22|10
1656142430000|2022-06-25 07:33:50|6800.39|6680.39|6801.14|6681.14|6801.14|6681.14|6800.39|6680.39|10
1656142440000|2022-06-25 07:34:00|6801.34|6681.34|6800.65|6680.65|6801.34|6681.34|6800.65|6680.65|10
1656142450000|2022-06-25 07:34:10|6800.66|6680.66|6800.92|6680.92|6800.92|6680.92|6800.47|6680.47|10
1656142460000|2022-06-25 07:34:20|6800.99|6680.99|6801.63|6681.63|6801.63|6681.63|6800.99|6680.99|10
1656142470000|2022-06-25 07:34:30|6801.86|6681.86|6803.18|6683.18|6803.18|6683.18|6801.86|6681.86|10
1656142480000|2022-06-25 07:34:40|6803.54|6683.54|6805.39|6685.39|6805.39|6685.39|6803.38|6683.38|10
1656142490000|2022-06-25 07:34:50|6804.93|6684.93|6807.08|6687.08|6807.21|6687.21|6804.93|6684.93|10
1656142500000|2022-06-25 07:35:00|6806.84|6686.84|6806.8|6686.8|6807.32|6687.32|6806.27|6686.27|10
1656142510000|2022-06-25 07:35:10|6807.45|6687.45|6807.63|6687.63|6807.93|6687.93|6807.45|6687.45|10
1656142520000|2022-06-25 07:35:20|6807.48|6687.48|6807.24|6687.24|6807.48|6687.48|6807.05|6687.05|10
1656142530000|2022-06-25 07:35:30|6807.34|6687.34|6807.12|6687.12|6807.36|6687.36|6807.02|6687.02|10
1656142540000|2022-06-25 07:35:40|6807.17|6687.17|6807.47|6687.47|6807.67|6687.67|6807.11|6687.11|9
1656142550000|2022-06-25 07:35:50|6807.49|6687.49|6807.42|6687.42|6807.53|6687.53|6807.2|6687.2|10
1656142560000|2022-06-25 07:36:00|6807.59|6687.59|6807.1|6687.1|6807.6|6687.6|6807.1|6687.1|10
1656142570000|2022-06-25 07:36:10|6807.68|6687.68|6807.78|6687.78|6807.78|6687.78|6806.98|6686.98|10
1656142580000|2022-06-25 07:36:20|6807.93|6687.93|6808.15|6688.15|6808.15|6688.15|6807.85|6687.85|10
1656142590000|2022-06-25 07:36:30|6808.14|6688.14|6811.49|6691.49|6811.49|6691.49|6808.14|6688.14|10
1656142600000|2022-06-25 07:36:40|6811.91|6691.91|6821.37|6701.37|6821.37|6701.37|6811.91|6691.91|9
1656142610000|2022-06-25 07:36:50|6821.47|6701.47|6824.16|6704.16|6824.16|6704.16|6820.31|6700.31|10
1656142620000|2022-06-25 07:37:00|6824.71|6704.71|6813.87|6693.87|6824.71|6704.71|6813.87|6693.87|10
1656142630000|2022-06-25 07:37:10|6813.58|6693.58|6809.99|6689.99|6813.58|6693.58|6809.99|6689.99|10
1656142640000|2022-06-25 07:37:20|6809.85|6689.85|6804.63|6684.63|6809.85|6689.85|6804.63|6684.63|10
1656142650000|2022-06-25 07:37:30|6804.67|6684.67|6804.75|6684.75|6805.22|6685.22|6804.47|6684.47|9
1656142660000|2022-06-25 07:37:40|6804.32|6684.32|6801.43|6681.43|6804.32|6684.32|6801.43|6681.43|10
1656142670000|2022-06-25 07:37:50|6801.36|6681.36|6801.81|6681.81|6801.94|6681.94|6801.36|6681.36|10
1656142680000|2022-06-25 07:38:00|6801.84|6681.84|6800.26|6680.26|6801.93|6681.93|6800.26|6680.26|10
1656142690000|2022-06-25 07:38:10|6800.18|6680.18|6798.16|6678.16|6800.72|6680.72|6798.16|6678.16|9
1656142700000|2022-06-25 07:38:20|6798.29|6678.29|6797.55|6677.55|6798.29|6678.29|6797.18|6677.18|10
1656142710000|2022-06-25 07:38:30|6797.6|6677.6|6796.42|6676.42|6797.6|6677.6|6796.02|6676.02|10
1656142720000|2022-06-25 07:38:40|6797.19|6677.19|6797.71|6677.71|6798.91|6678.91|6796.59|6676.59|10
1656142730000|2022-06-25 07:38:50|6797.75|6677.75|6801.62|6681.62|6801.62|6681.62|6797.75|6677.75|10
1656142740000|2022-06-25 07:39:00|6801.53|6681.53|6801.69|6681.69|6801.69|6681.69|6800.49|6680.49|10
1656142750000|2022-06-25 07:39:10|6801.87|6681.87|6802.61|6682.61|6803.05|6683.05|6801.04|6681.04|10
1656142760000|2022-06-25 07:39:20|6803.51|6683.51|6803.12|6683.12|6803.76|6683.76|6803|6683|10
1656142770000|2022-06-25 07:39:30|6803.33|6683.33|6803.21|6683.21|6803.65|6683.65|6803.14|6683.14|10
1656142780000|2022-06-25 07:39:40|6803.01|6683.01|6803.89|6683.89|6803.89|6683.89|6803.01|6683.01|9
1656142790000|2022-06-25 07:39:50|6804.1|6684.1|6803.71|6683.71|6804.18|6684.18|6803.4|6683.4|10
1656142800000|2022-06-25 07:40:00|6804.92|6684.92|6802.88|6682.88|6804.92|6684.92|6802.71|6682.71|10
1656142810000|2022-06-25 07:40:10|6803.13|6683.13|6803.44|6683.44|6803.96|6683.96|6803.13|6683.13|10
1656142820000|2022-06-25 07:40:20|6803.07|6683.07|6803.09|6683.09|6803.22|6683.22|6803.01|6683.01|10
1656142830000|2022-06-25 07:40:30|6802.62|6682.62|6802.2|6682.2|6802.62|6682.62|6802.05|6682.05|9
1656142840000|2022-06-25 07:40:40|6802.16|6682.16|6802.06|6682.06|6802.16|6682.16|6801.79|6681.79|9
1656142850000|2022-06-25 07:40:50|6801.98|6681.98|6801.82|6681.82|6802.1|6682.1|6801.7|6681.7|10
1656142860000|2022-06-25 07:41:00|6802.25|6682.25|6802.17|6682.17|6802.25|6682.25|6801.9|6681.9|9
1656142870000|2022-06-25 07:41:10|6802.48|6682.48|6802.99|6682.99|6803.22|6683.22|6802.48|6682.48|10
1656142880000|2022-06-25 07:41:20|6803.04|6683.04|6803.07|6683.07|6803.41|6683.41|6802.82|6682.82|10
1656142890000|2022-06-25 07:41:30|6802.49|6682.49|6802.25|6682.25|6802.5|6682.5|6802.02|6682.02|10
1656142900000|2022-06-25 07:41:40|6802.32|6682.32|6801.74|6681.74|6802.32|6682.32|6801.65|6681.65|10
1656142910000|2022-06-25 07:41:50|6802.6|6682.6|6802.23|6682.23|6802.71|6682.71|6802.04|6682.04|10
1656142920000|2022-06-25 07:42:00|6802.19|6682.19|6802.75|6682.75|6802.75|6682.75|6801.92|6681.92|10
1656142930000|2022-06-25 07:42:10|6802.77|6682.77|6802.76|6682.76|6802.81|6682.81|6802.43|6682.43|10
1656142940000|2022-06-25 07:42:20|6802.72|6682.72|6803.09|6683.09|6803.09|6683.09|6802.58|6682.58|10
1656142950000|2022-06-25 07:42:30|6803.16|6683.16|6802.44|6682.44|6803.16|6683.16|6802.44|6682.44|9
1656142960000|2022-06-25 07:42:40|6802.02|6682.02|6800.51|6680.51|6802.02|6682.02|6800.51|6680.51|10
1656142970000|2022-06-25 07:42:50|6801.29|6681.29|6800.55|6680.55|6801.29|6681.29|6799.69|6679.69|10
1656142980000|2022-06-25 07:43:00|6800.69|6680.69|6799.74|6679.74|6800.69|6680.69|6799.56|6679.56|10
1656142990000|2022-06-25 07:43:10|6799.56|6679.56|6799.27|6679.27|6799.62|6679.62|6799.27|6679.27|10
1656143000000|2022-06-25 07:43:20|6799.28|6679.28|6799.21|6679.21|6799.71|6679.71|6799.21|6679.21|9
1656143010000|2022-06-25 07:43:30|6799.01|6679.01|6797.09|6677.09|6799.01|6679.01|6797.09|6677.09|9
1656143020000|2022-06-25 07:43:40|6796.9|6676.9|6796.72|6676.72|6797.03|6677.03|6796.68|6676.68|10
1656143030000|2022-06-25 07:43:50|6796.67|6676.67|6796.23|6676.23|6796.75|6676.75|6796.23|6676.23|10
1656143040000|2022-06-25 07:44:00|6796.34|6676.34|6796.26|6676.26|6796.65|6676.65|6796.26|6676.26|8
1656143050000|2022-06-25 07:44:10|6796.33|6676.33|6796.27|6676.27|6796.37|6676.37|6796.13|6676.13|10
1656143060000|2022-06-25 07:44:20|6796.33|6676.33|6796.59|6676.59|6796.59|6676.59|6796.08|6676.08|9
1656143070000|2022-06-25 07:44:30|6796.51|6676.51|6796.67|6676.67|6797.03|6677.03|6796.51|6676.51|10
1656143080000|2022-06-25 07:44:40|6796.35|6676.35|6795.77|6675.77|6796.4|6676.4|6795.77|6675.77|9
1656143090000|2022-06-25 07:44:50|6795.79|6675.79|6795.53|6675.53|6795.95|6675.95|6795.53|6675.53|10
1656143100000|2022-06-25 07:45:00|6795.67|6675.67|6794.66|6674.66|6795.88|6675.88|6794.66|6674.66|10
1656143110000|2022-06-25 07:45:10|6794.69|6674.69|6793.91|6673.91|6794.82|6674.82|6793.54|6673.54|10
1656143120000|2022-06-25 07:45:20|6793.92|6673.92|6792.05|6672.05|6793.92|6673.92|6792.05|6672.05|10
1656143130000|2022-06-25 07:45:30|6791.96|6671.96|6790.51|6670.51|6791.96|6671.96|6790.2|6670.2|9
1656143140000|2022-06-25 07:45:40|6789.68|6669.68|6786.62|6666.62|6789.93|6669.93|6786.62|6666.62|10
1656143150000|2022-06-25 07:45:50|6786.07|6666.07|6784.44|6664.44|6786.07|6666.07|6784.39|6664.39|10
1656143160000|2022-06-25 07:46:00|6784.27|6664.27|6783.68|6663.68|6784.27|6664.27|6782.59|6662.59|10
1656143170000|2022-06-25 07:46:10|6783.8|6663.8|6784.2|6664.2|6784.2|6664.2|6782.89|6662.89|10
1656143180000|2022-06-25 07:46:20|6784.48|6664.48|6783.07|6663.07|6784.48|6664.48|6783.07|6663.07|10
1656143190000|2022-06-25 07:46:30|6783.06|6663.06|6783.67|6663.67|6783.67|6663.67|6783.06|6663.06|10
1656143200000|2022-06-25 07:46:40|6783.84|6663.84|6783.81|6663.81|6784.13|6664.13|6783.61|6663.61|10
1656143210000|2022-06-25 07:46:50|6784.17|6664.17|6784.95|6664.95|6785.07|6665.07|6784.17|6664.17|10
1656143220000|2022-06-25 07:47:00|6784.72|6664.72|6786.27|6666.27|6786.27|6666.27|6784.63|6664.63|10
1656143230000|2022-06-25 07:47:10|6786.68|6666.68|6788.44|6668.44|6788.44|6668.44|6786.68|6666.68|8
1656143240000|2022-06-25 07:47:20|6788.48|6668.48|6789.91|6669.91|6789.91|6669.91|6788.34|6668.34|9
1656143250000|2022-06-25 07:47:30|6790.29|6670.29|6794.46|6674.46|6794.46|6674.46|6790.29|6670.29|10
1656143260000|2022-06-25 07:47:40|6794.77|6674.77|6793.37|6673.37|6794.79|6674.79|6793.37|6673.37|10
1656143270000|2022-06-25 07:47:50|6793.16|6673.16|6792.02|6672.02|6793.16|6673.16|6791.71|6671.71|10
1656143280000|2022-06-25 07:48:00|6792.03|6672.03|6791.28|6671.28|6792.03|6672.03|6790.5|6670.5|10
1656143290000|2022-06-25 07:48:10|6791.34|6671.34|6791.61|6671.61|6791.88|6671.88|6791.34|6671.34|10
1656143300000|2022-06-25 07:48:20|6791.69|6671.69|6791.44|6671.44|6791.94|6671.94|6791.01|6671.01|10
1656143310000|2022-06-25 07:48:30|6791.63|6671.63|6791.48|6671.48|6791.63|6671.63|6791.23|6671.23|9
1656143320000|2022-06-25 07:48:40|6791.55|6671.55|6791.78|6671.78|6791.78|6671.78|6791.23|6671.23|10
1656143330000|2022-06-25 07:48:50|6791.37|6671.37|6791.55|6671.55|6791.8|6671.8|6791.31|6671.31|9
1656143340000|2022-06-25 07:49:00|6791.41|6671.41|6791.64|6671.64|6791.75|6671.75|6790.75|6670.75|10
1656143350000|2022-06-25 07:49:10|6791.43|6671.43|6792.69|6672.69|6792.69|6672.69|6791.11|6671.11|10
1656143360000|2022-06-25 07:49:20|6793.66|6673.66|6792.95|6672.95|6793.66|6673.66|6792.75|6672.75|9
1656143370000|2022-06-25 07:49:30|6793.41|6673.41|6798.55|6678.55|6798.93|6678.93|6793.41|6673.41|10
1656143380000|2022-06-25 07:49:40|6798.51|6678.51|6798.15|6678.15|6798.78|6678.78|6798.15|6678.15|10
1656143390000|2022-06-25 07:49:50|6799.1|6679.1|6800.19|6680.19|6800.19|6680.19|6798.99|6678.99|10
1656143400000|2022-06-25 07:50:00|6799.81|6679.81|6800.1|6680.1|6800.32|6680.32|6799.7|6679.7|10
1656143410000|2022-06-25 07:50:10|6800.15|6680.15|6801.72|6681.72|6801.72|6681.72|6800.08|6680.08|10
1656143420000|2022-06-25 07:50:20|6802.24|6682.24|6802.03|6682.03|6802.24|6682.24|6801.61|6681.61|10
1656143430000|2022-06-25 07:50:30|6801.87|6681.87|6802.09|6682.09|6802.26|6682.26|6801.87|6681.87|10
1656143440000|2022-06-25 07:50:40|6802.07|6682.07|6802.09|6682.09|6802.15|6682.15|6801.9|6681.9|10
1656143450000|2022-06-25 07:50:50|6802.11|6682.11|6802.04|6682.04|6802.33|6682.33|6801.8|6681.8|10
1656143460000|2022-06-25 07:51:00|6802.02|6682.02|6801.73|6681.73|6802.02|6682.02|6801.36|6681.36|9
1656143470000|2022-06-25 07:51:10|6801.7|6681.7|6801.88|6681.88|6802.59|6682.59|6801.7|6681.7|9
1656143480000|2022-06-25 07:51:20|6802.15|6682.15|6804.17|6684.17|6804.17|6684.17|6802.15|6682.15|9
1656143490000|2022-06-25 07:51:30|6804.03|6684.03|6805.9|6685.9|6805.9|6685.9|6804.03|6684.03|10
1656143500000|2022-06-25 07:51:40|6805.45|6685.45|6804.92|6684.92|6806|6686|6804.92|6684.92|10
1656143510000|2022-06-25 07:51:50|6805.82|6685.82|6806.42|6686.42|6806.42|6686.42|6804.69|6684.69|10
1656143520000|2022-06-25 07:52:00|6806.35|6686.35|6806.25|6686.25|6806.35|6686.35|6805.91|6685.91|10
1656143530000|2022-06-25 07:52:10|6806.16|6686.16|6806.16|6686.16|6806.37|6686.37|6805.85|6685.85|10
1656143540000|2022-06-25 07:52:20|6806.17|6686.17|6807.11|6687.11|6807.11|6687.11|6806.17|6686.17|10
1656143550000|2022-06-25 07:52:30|6807.35|6687.35|6808.74|6688.74|6808.74|6688.74|6807.35|6687.35|9
1656143560000|2022-06-25 07:52:40|6808.34|6688.34|6809.79|6689.79|6810.09|6690.09|6808.29|6688.29|9
1656143570000|2022-06-25 07:52:50|6810.5|6690.5|6812.07|6692.07|6812.07|6692.07|6810.23|6690.23|10
1656143580000|2022-06-25 07:53:00|6812.09|6692.09|6811.8|6691.8|6812.17|6692.17|6811.28|6691.28|10
1656143590000|2022-06-25 07:53:10|6811.67|6691.67|6811.73|6691.73|6811.75|6691.75|6811.31|6691.31|10
1656143600000|2022-06-25 07:53:20|6811.54|6691.54|6811.12|6691.12|6811.54|6691.54|6811.12|6691.12|9
1656143610000|2022-06-25 07:53:30|6811.06|6691.06|6811.04|6691.04|6811.2|6691.2|6810.87|6690.87|10
1656143620000|2022-06-25 07:53:40|6811.17|6691.17|6811.36|6691.36|6811.36|6691.36|6810.85|6690.85|10
1656143630000|2022-06-25 07:53:50|6811.14|6691.14|6811.35|6691.35|6811.35|6691.35|6811.14|6691.14|10
1656143640000|2022-06-25 07:54:00|6811.57|6691.57|6812.06|6692.06|6812.09|6692.09|6811.57|6691.57|10
1656143650000|2022-06-25 07:54:10|6812.29|6692.29|6812.86|6692.86|6813.12|6693.12|6812.29|6692.29|10
1656143660000|2022-06-25 07:54:20|6812.77|6692.77|6813.1|6693.1|6813.41|6693.41|6812.77|6692.77|10
1656143670000|2022-06-25 07:54:30|6813.27|6693.27|6814.24|6694.24|6814.25|6694.25|6813.27|6693.27|10
1656143680000|2022-06-25 07:54:40|6814.05|6694.05|6814.82|6694.82|6814.82|6694.82|6814.05|6694.05|10
1656143690000|2022-06-25 07:54:50|6814.89|6694.89|6815.17|6695.17|6815.17|6695.17|6814.73|6694.73|10
1656143700000|2022-06-25 07:55:00|6814.86|6694.86|6814.98|6694.98|6815.28|6695.28|6814.82|6694.82|10
1656143710000|2022-06-25 07:55:10|6815.18|6695.18|6815.01|6695.01|6815.67|6695.67|6814.94|6694.94|10
1656143720000|2022-06-25 07:55:20|6814.68|6694.68|6815.3|6695.3|6815.4|6695.4|6814.68|6694.68|9
1656143730000|2022-06-25 07:55:30|6815.25|6695.25|6815.4|6695.4|6815.59|6695.59|6814.64|6694.64|10
1656143740000|2022-06-25 07:55:40|6815.29|6695.29|6814.85|6694.85|6815.29|6695.29|6814.22|6694.22|10
1656143750000|2022-06-25 07:55:50|6815.46|6695.46|6815.68|6695.68|6815.81|6695.81|6815.11|6695.11|10
1656143760000|2022-06-25 07:56:00|6815.8|6695.8|6816.94|6696.94|6816.94|6696.94|6815.8|6695.8|10
1656143770000|2022-06-25 07:56:10|6816.49|6696.49|6816.52|6696.52|6816.85|6696.85|6816.31|6696.31|10
1656143780000|2022-06-25 07:56:20|6816.35|6696.35|6816.43|6696.43|6816.5|6696.5|6815.81|6695.81|10
1656143790000|2022-06-25 07:56:30|6816.46|6696.46|6816.22|6696.22|6816.46|6696.46|6816.08|6696.08|10
1656143800000|2022-06-25 07:56:40|6816.57|6696.57|6815.72|6695.72|6816.86|6696.86|6815.72|6695.72|9
1656143810000|2022-06-25 07:56:50|6815.83|6695.83|6814.6|6694.6|6816.01|6696.01|6814.6|6694.6|10
1656143820000|2022-06-25 07:57:00|6814.61|6694.61|6814.02|6694.02|6814.61|6694.61|6814.02|6694.02|10
1656143830000|2022-06-25 07:57:10|6813.57|6693.57|6813.46|6693.46|6814.05|6694.05|6812.86|6692.86|9
1656143840000|2022-06-25 07:57:20|6813.43|6693.43|6813.72|6693.72|6813.92|6693.92|6812.87|6692.87|10
1656143850000|2022-06-25 07:57:30|6813.73|6693.73|6814.79|6694.79|6814.79|6694.79|6813.73|6693.73|10
1656143860000|2022-06-25 07:57:40|6815.01|6695.01|6815.49|6695.49|6816.19|6696.19|6814.98|6694.98|10
1656143870000|2022-06-25 07:57:50|6815.09|6695.09|6814.39|6694.39|6815.09|6695.09|6814.39|6694.39|8
1656143880000|2022-06-25 07:58:00|6814.19|6694.19|6813.62|6693.62|6814.19|6694.19|6813.62|6693.62|10
1656143890000|2022-06-25 07:58:10|6813.64|6693.64|6812.53|6692.53|6813.72|6693.72|6812.53|6692.53|10
1656143900000|2022-06-25 07:58:20|6812.45|6692.45|6811.79|6691.79|6812.55|6692.55|6811.79|6691.79|9
1656143910000|2022-06-25 07:58:30|6811.91|6691.91|6812.01|6692.01|6812.01|6692.01|6811.8|6691.8|7
1656143920000|2022-06-25 07:58:40|6812.07|6692.07|6811.96|6691.96|6812.13|6692.13|6811.89|6691.89|10
1656143930000|2022-06-25 07:58:50|6812.35|6692.35|6811.87|6691.87|6812.38|6692.38|6811.82|6691.82|9
1656143940000|2022-06-25 07:59:00|6812.05|6692.05|6812.12|6692.12|6812.39|6692.39|6811.92|6691.92|9
1656143950000|2022-06-25 07:59:10|6812.06|6692.06|6811.62|6691.62|6812.24|6692.24|6811.62|6691.62|8
1656143960000|2022-06-25 07:59:20|6811.6|6691.6|6811.61|6691.61|6812.25|6692.25|6811.25|6691.25|10
1656143970000|2022-06-25 07:59:30|6811.45|6691.45|6811.33|6691.33|6811.49|6691.49|6811.27|6691.27|10
1656143980000|2022-06-25 07:59:40|6811.52|6691.52|6811.78|6691.78|6811.78|6691.78|6811.52|6691.52|10
1656143990000|2022-06-25 07:59:50|6811.74|6691.74|6811.61|6691.61|6811.74|6691.74|6811.51|6691.51|8
1656144000000|2022-06-25 08:00:00|6811.55|6691.55|6810.68|6690.68|6811.55|6691.55|6810.68|6690.68|9
1656144010000|2022-06-25 08:00:10|6810.58|6690.58|6810.57|6690.57|6810.72|6690.72|6809.95|6689.95|10
1656144020000|2022-06-25 08:00:20|6811.66|6691.66|6811.76|6691.76|6811.84|6691.84|6811.53|6691.53|10
1656144030000|2022-06-25 08:00:30|6811.95|6691.95|6811.9|6691.9|6812.29|6692.29|6811.67|6691.67|10
1656144040000|2022-06-25 08:00:40|6811.93|6691.93|6812.12|6692.12|6812.16|6692.16|6811.89|6691.89|9
1656144050000|2022-06-25 08:00:50|6812.16|6692.16|6812.1|6692.1|6812.39|6692.39|6812.08|6692.08|10
1656144060000|2022-06-25 08:01:00|6811.94|6691.94|6811.66|6691.66|6811.98|6691.98|6811.66|6691.66|10
1656144070000|2022-06-25 08:01:10|6811.65|6691.65|6812.37|6692.37|6812.37|6692.37|6811.65|6691.65|9
1656144080000|2022-06-25 08:01:20|6812.32|6692.32|6813.12|6693.12|6813.39|6693.39|6812.32|6692.32|10
1656144090000|2022-06-25 08:01:30|6813.21|6693.21|6814.39|6694.39|6814.39|6694.39|6813.17|6693.17|9
1656144100000|2022-06-25 08:01:40|6814.86|6694.86|6815.73|6695.73|6815.9|6695.9|6814.86|6694.86|10
1656144110000|2022-06-25 08:01:50|6815.88|6695.88|6817.98|6697.98|6817.98|6697.98|6815.88|6695.88|10
1656144120000|2022-06-25 08:02:00|6817.88|6697.88|6820.21|6700.21|6820.21|6700.21|6817.88|6697.88|10
1656144130000|2022-06-25 08:02:10|6820.1|6700.1|6820.93|6700.93|6820.93|6700.93|6820.1|6700.1|9
1656144140000|2022-06-25 08:02:20|6820.72|6700.72|6820.87|6700.87|6820.93|6700.93|6820.21|6700.21|10
1656144150000|2022-06-25 08:02:30|6820.51|6700.51|6820.75|6700.75|6821.21|6701.21|6820.51|6700.51|9
1656144160000|2022-06-25 08:02:40|6820.5|6700.5|6821.7|6701.7|6821.7|6701.7|6820.22|6700.22|10
1656144170000|2022-06-25 08:02:50|6822.72|6702.72|6824.08|6704.08|6824.09|6704.09|6822.72|6702.72|10
1656144180000|2022-06-25 08:03:00|6823.97|6703.97|6823.83|6703.83|6824.19|6704.19|6823.73|6703.73|10
1656144190000|2022-06-25 08:03:10|6823.69|6703.69|6823.76|6703.76|6823.76|6703.76|6823.1|6703.1|10
1656144200000|2022-06-25 08:03:20|6823.64|6703.64|6823.84|6703.84|6823.94|6703.94|6823.56|6703.56|10
1656144210000|2022-06-25 08:03:30|6824.26|6704.26|6825.14|6705.14|6825.27|6705.27|6824.09|6704.09|9
1656144220000|2022-06-25 08:03:40|6825.38|6705.38|6825.31|6705.31|6825.38|6705.38|6825.05|6705.05|8
1656144230000|2022-06-25 08:03:50|6825.27|6705.27|6825.26|6705.26|6825.59|6705.59|6825.2|6705.2|9
1656144240000|2022-06-25 08:04:00|6825.18|6705.18|6824.97|6704.97|6825.34|6705.34|6824.73|6704.73|10
1656144250000|2022-06-25 08:04:10|6824.9|6704.9|6824.81|6704.81|6824.9|6704.9|6824.56|6704.56|10
1656144260000|2022-06-25 08:04:20|6824.62|6704.62|6823.9|6703.9|6824.69|6704.69|6823.9|6703.9|10
1656144270000|2022-06-25 08:04:30|6823.98|6703.98|6825.26|6705.26|6825.26|6705.26|6823.98|6703.98|10
1656144280000|2022-06-25 08:04:40|6825.56|6705.56|6825.02|6705.02|6825.56|6705.56|6824.62|6704.62|10
1656144290000|2022-06-25 08:04:50|6825.01|6705.01|6824.61|6704.61|6825.58|6705.58|6824.19|6704.19|10
1656144300000|2022-06-25 08:05:00|6824.57|6704.57|6824.16|6704.16|6824.57|6704.57|6823.66|6703.66|10
1656144310000|2022-06-25 08:05:10|6823.5|6703.5|6822.43|6702.43|6824.32|6704.32|6822.43|6702.43|10
1656144320000|2022-06-25 08:05:20|6822.42|6702.42|6822.49|6702.49|6822.59|6702.59|6822.28|6702.28|10
1656144330000|2022-06-25 08:05:30|6822.47|6702.47|6825.4|6705.4|6825.4|6705.4|6822.08|6702.08|10
1656144340000|2022-06-25 08:05:40|6826.26|6706.26|6830.71|6710.71|6830.79|6710.79|6826.26|6706.26|10
1656144350000|2022-06-25 08:05:50|6832.05|6712.05|6835.89|6715.89|6835.89|6715.89|6831.52|6711.52|10
1656144360000|2022-06-25 08:06:00|6835.88|6715.88|6836.65|6716.65|6837.22|6717.22|6835.88|6715.88|10
1656144370000|2022-06-25 08:06:10|6836.09|6716.09|6835.35|6715.35|6836.58|6716.58|6835.35|6715.35|10
1656144380000|2022-06-25 08:06:20|6836.34|6716.34|6834.36|6714.36|6836.34|6716.34|6833.85|6713.85|10
1656144390000|2022-06-25 08:06:30|6834|6714|6833.77|6713.77|6834.12|6714.12|6833.69|6713.69|10
1656144400000|2022-06-25 08:06:40|6833.61|6713.61|6832.01|6712.01|6833.61|6713.61|6832.01|6712.01|10
1656144410000|2022-06-25 08:06:50|6832.41|6712.41|6832.42|6712.42|6832.73|6712.73|6832.05|6712.05|9
1656144420000|2022-06-25 08:07:00|6832.83|6712.83|6831.78|6711.78|6832.83|6712.83|6831.55|6711.55|10
1656144430000|2022-06-25 08:07:10|6831.66|6711.66|6830.21|6710.21|6831.71|6711.71|6830.21|6710.21|10
1656144440000|2022-06-25 08:07:20|6829.33|6709.33|6825.42|6705.42|6829.33|6709.33|6825.42|6705.42|10
1656144450000|2022-06-25 08:07:30|6825.62|6705.62|6819.3|6699.3|6825.62|6705.62|6819.3|6699.3|10
1656144460000|2022-06-25 08:07:40|6819.15|6699.15|6818.52|6698.52|6819.15|6699.15|6818.52|6698.52|10
1656144470000|2022-06-25 08:07:50|6818.79|6698.79|6818.62|6698.62|6818.92|6698.92|6818.42|6698.42|10
1656144480000|2022-06-25 08:08:00|6818.51|6698.51|6817.76|6697.76|6818.51|6698.51|6817.76|6697.76|9
1656144490000|2022-06-25 08:08:10|6817.77|6697.77|6817.11|6697.11|6818.05|6698.05|6817.11|6697.11|10
1656144500000|2022-06-25 08:08:20|6816.97|6696.97|6815.61|6695.61|6817.02|6697.02|6815.61|6695.61|10
1656144510000|2022-06-25 08:08:30|6815.45|6695.45|6815.12|6695.12|6815.65|6695.65|6815.12|6695.12|10
1656144520000|2022-06-25 08:08:40|6815.38|6695.38|6816.22|6696.22|6816.27|6696.27|6815.1|6695.1|10
1656144530000|2022-06-25 08:08:50|6816.42|6696.42|6816.27|6696.27|6816.52|6696.52|6815.8|6695.8|9
1656144540000|2022-06-25 08:09:00|6816.73|6696.73|6818.08|6698.08|6818.08|6698.08|6816.73|6696.73|10
1656144550000|2022-06-25 08:09:10|6817.97|6697.97|6817.96|6697.96|6818.34|6698.34|6817.67|6697.67|10
1656144560000|2022-06-25 08:09:20|6817.48|6697.48|6817.92|6697.92|6818.24|6698.24|6817.48|6697.48|10
1656144570000|2022-06-25 08:09:30|6817.4|6697.4|6816.23|6696.23|6817.4|6697.4|6816.07|6696.07|9
1656144580000|2022-06-25 08:09:40|6816.15|6696.15|6814.93|6694.93|6816.15|6696.15|6814.93|6694.93|10
1656144590000|2022-06-25 08:09:50|6814.75|6694.75|6814.37|6694.37|6814.89|6694.89|6814.37|6694.37|10
1656144600000|2022-06-25 08:10:00|6814.27|6694.27|6814.22|6694.22|6814.35|6694.35|6814.05|6694.05|10
1656144610000|2022-06-25 08:10:10|6813.88|6693.88|6812.7|6692.7|6814.16|6694.16|6812.7|6692.7|10
1656144620000|2022-06-25 08:10:20|6812.71|6692.71|6812.56|6692.56|6812.72|6692.72|6812.48|6692.48|10
1656144630000|2022-06-25 08:10:30|6812.52|6692.52|6812.26|6692.26|6812.58|6692.58|6812.2|6692.2|9
1656144640000|2022-06-25 08:10:40|6812.27|6692.27|6811.55|6691.55|6812.48|6692.48|6811.45|6691.45|10
1656144650000|2022-06-25 08:10:50|6811.57|6691.57|6811.58|6691.58|6811.78|6691.78|6811.36|6691.36|10
1656144660000|2022-06-25 08:11:00|6811.76|6691.76|6811.38|6691.38|6811.76|6691.76|6810.99|6690.99|10
1656144670000|2022-06-25 08:11:10|6811.47|6691.47|6810.61|6690.61|6811.47|6691.47|6810.42|6690.42|10
1656144680000|2022-06-25 08:11:20|6810.52|6690.52|6810.45|6690.45|6810.6|6690.6|6810.45|6690.45|9
1656144690000|2022-06-25 08:11:30|6810.57|6690.57|6810.8|6690.8|6810.8|6690.8|6810.41|6690.41|10
1656144700000|2022-06-25 08:11:40|6810.67|6690.67|6810.62|6690.62|6810.78|6690.78|6810.55|6690.55|9
1656144710000|2022-06-25 08:11:50|6810.72|6690.72|6813.44|6693.44|6813.44|6693.44|6810.72|6690.72|10
1656144720000|2022-06-25 08:12:00|6813.94|6693.94|6814.54|6694.54|6814.54|6694.54|6813.53|6693.53|10
1656144730000|2022-06-25 08:12:10|6814.48|6694.48|6814.34|6694.34|6814.59|6694.59|6814.02|6694.02|10
1656144740000|2022-06-25 08:12:20|6814.21|6694.21|6813.83|6693.83|6814.21|6694.21|6813.34|6693.34|10
1656144750000|2022-06-25 08:12:30|6813.84|6693.84|6813.86|6693.86|6814.08|6694.08|6813.39|6693.39|10
1656144760000|2022-06-25 08:12:40|6813.48|6693.48|6812.53|6692.53|6813.78|6693.78|6812.53|6692.53|10
1656144770000|2022-06-25 08:12:50|6812.46|6692.46|6813.03|6693.03|6813.27|6693.27|6812.4|6692.4|10
1656144780000|2022-06-25 08:13:00|6813.24|6693.24|6813.24|6693.24|6813.34|6693.34|6812.88|6692.88|10
1656144790000|2022-06-25 08:13:10|6813.28|6693.28|6813.18|6693.18|6813.8|6693.8|6812.95|6692.95|10
1656144800000|2022-06-25 08:13:20|6813.3|6693.3|6812.81|6692.81|6813.35|6693.35|6812.48|6692.48|8
1656144810000|2022-06-25 08:13:30|6813.33|6693.33|6812.81|6692.81|6813.51|6693.51|6812.67|6692.67|9
1656144820000|2022-06-25 08:13:40|6812.83|6692.83|6812.31|6692.31|6812.87|6692.87|6812.31|6692.31|9
1656144830000|2022-06-25 08:13:50|6812.26|6692.26|6812.74|6692.74|6812.74|6692.74|6812.19|6692.19|10
1656144840000|2022-06-25 08:14:00|6811.44|6691.44|6810.41|6690.41|6811.44|6691.44|6810.41|6690.41|10
1656144850000|2022-06-25 08:14:10|6809.87|6689.87|6810.07|6690.07|6810.1|6690.1|6809.67|6689.67|10
1656144860000|2022-06-25 08:14:20|6809.98|6689.98|6809.68|6689.68|6809.98|6689.98|6809.68|6689.68|10
1656144870000|2022-06-25 08:14:30|6809.99|6689.99|6809.43|6689.43|6809.99|6689.99|6809.3|6689.3|9
1656144880000|2022-06-25 08:14:40|6809.55|6689.55|6808.52|6688.52|6809.55|6689.55|6808.06|6688.06|9
1656144890000|2022-06-25 08:14:50|6808.63|6688.63|6806.93|6686.93|6808.63|6688.63|6806.93|6686.93|10
1656144900000|2022-06-25 08:15:00|6806.47|6686.47|6805.3|6685.3|6806.72|6686.72|6805.3|6685.3|10
1656144910000|2022-06-25 08:15:10|6804.89|6684.89|6804.73|6684.73|6804.89|6684.89|6804.55|6684.55|9
1656144920000|2022-06-25 08:15:20|6804.41|6684.41|6803.82|6683.82|6804.92|6684.92|6803.59|6683.59|10
1656144930000|2022-06-25 08:15:30|6803.75|6683.75|6804.96|6684.96|6805.13|6685.13|6803.75|6683.75|9
1656144940000|2022-06-25 08:15:40|6805.01|6685.01|6806.25|6686.25|6806.25|6686.25|6804.93|6684.93|10
1656144950000|2022-06-25 08:15:50|6806.26|6686.26|6805.71|6685.71|6806.5|6686.5|6805.5|6685.5|10
1656144960000|2022-06-25 08:16:00|6804.98|6684.98|6804.41|6684.41|6805.06|6685.06|6804.41|6684.41|10
1656144970000|2022-06-25 08:16:10|6804.46|6684.46|6802.22|6682.22|6804.52|6684.52|6802.05|6682.05|10
1656144980000|2022-06-25 08:16:20|6802.12|6682.12|6802.17|6682.17|6802.22|6682.22|6801.66|6681.66|10
1656144990000|2022-06-25 08:16:30|6801.95|6681.95|6801.42|6681.42|6802.03|6682.03|6801.3|6681.3|10
1656145000000|2022-06-25 08:16:40|6801.43|6681.43|6801.48|6681.48|6801.48|6681.48|6801.3|6681.3|9
1656145010000|2022-06-25 08:16:50|6801.4|6681.4|6800.6|6680.6|6801.4|6681.4|6800.6|6680.6|8
1656145020000|2022-06-25 08:17:00|6800.61|6680.61|6800.63|6680.63|6800.97|6680.97|6800.33|6680.33|10
1656145030000|2022-06-25 08:17:10|6800.31|6680.31|6797.12|6677.12|6800.31|6680.31|6796.82|6676.82|10
1656145040000|2022-06-25 08:17:20|6797.1|6677.1|6796.84|6676.84|6797.1|6677.1|6796.39|6676.39|10
1656145050000|2022-06-25 08:17:30|6796.23|6676.23|6796.58|6676.58|6797.19|6677.19|6796.23|6676.23|10
1656145060000|2022-06-25 08:17:40|6796.94|6676.94|6796.22|6676.22|6797.01|6677.01|6796.22|6676.22|10
1656145070000|2022-06-25 08:17:50|6796.76|6676.76|6796.1|6676.1|6796.78|6676.78|6796.1|6676.1|10
1656145080000|2022-06-25 08:18:00|6796|6676|6795.44|6675.44|6796|6676|6795.36|6675.36|10
1656145090000|2022-06-25 08:18:10|6795.48|6675.48|6795.12|6675.12|6795.73|6675.73|6795.12|6675.12|10
1656145100000|2022-06-25 08:18:20|6794.9|6674.9|6794.24|6674.24|6795.31|6675.31|6794.08|6674.08|9
1656145110000|2022-06-25 08:18:30|6794.16|6674.16|6794.08|6674.08|6794.62|6674.62|6794.08|6674.08|10
1656145120000|2022-06-25 08:18:40|6794.29|6674.29|6792.84|6672.84|6794.29|6674.29|6792.84|6672.84|10
1656145130000|2022-06-25 08:18:50|6792.94|6672.94|6792.5|6672.5|6793.61|6673.61|6791.98|6671.98|10
1656145140000|2022-06-25 08:19:00|6791.62|6671.62|6791.46|6671.46|6791.88|6671.88|6790.93|6670.93|10
1656145150000|2022-06-25 08:19:10|6791.68|6671.68|6791.58|6671.58|6791.91|6671.91|6791.58|6671.58|10
1656145160000|2022-06-25 08:19:20|6791.67|6671.67|6791.95|6671.95|6791.95|6671.95|6791.27|6671.27|10
1656145170000|2022-06-25 08:19:30|6791.17|6671.17|6791.07|6671.07|6792.04|6672.04|6790.82|6670.82|10
1656145180000|2022-06-25 08:19:40|6790.89|6670.89|6790.47|6670.47|6790.91|6670.91|6790.47|6670.47|10
1656145190000|2022-06-25 08:19:50|6790.55|6670.55|6789.63|6669.63|6790.55|6670.55|6789.63|6669.63|10
1656145200000|2022-06-25 08:20:00|6789.45|6669.45|6788.22|6668.22|6789.55|6669.55|6788.22|6668.22|8
1656145210000|2022-06-25 08:20:10|6788.1|6668.1|6788.31|6668.31|6788.31|6668.31|6788|6668|10
1656145220000|2022-06-25 08:20:20|6788.71|6668.71|6788.63|6668.63|6788.75|6668.75|6788.56|6668.56|10
1656145230000|2022-06-25 08:20:30|6788.21|6668.21|6788.39|6668.39|6788.74|6668.74|6788.19|6668.19|10
1656145240000|2022-06-25 08:20:40|6788.72|6668.72|6788.39|6668.39|6788.96|6668.96|6788.37|6668.37|10
1656145250000|2022-06-25 08:20:50|6788.26|6668.26|6787.37|6667.37|6788.26|6668.26|6787.36|6667.36|10
1656145260000|2022-06-25 08:21:00|6787.03|6667.03|6786|6666|6787.03|6667.03|6785.98|6665.98|10
1656145270000|2022-06-25 08:21:10|6785.52|6665.52|6785.3|6665.3|6785.52|6665.52|6784.89|6664.89|10
1656145280000|2022-06-25 08:21:20|6784.87|6664.87|6784.6|6664.6|6784.87|6664.87|6784.39|6664.39|10
1656145290000|2022-06-25 08:21:30|6784.55|6664.55|6783.95|6663.95|6784.65|6664.65|6783.95|6663.95|9
1656145300000|2022-06-25 08:21:40|6784.13|6664.13|6784.28|6664.28|6784.45|6664.45|6784.13|6664.13|10
1656145310000|2022-06-25 08:21:50|6784.13|6664.13|6784.18|6664.18|6784.22|6664.22|6784.06|6664.06|10
1656145320000|2022-06-25 08:22:00|6784.3|6664.3|6784.55|6664.55|6784.55|6664.55|6784.16|6664.16|10
1656145330000|2022-06-25 08:22:10|6784.5|6664.5|6784.18|6664.18|6784.5|6664.5|6783.89|6663.89|10
1656145340000|2022-06-25 08:22:20|6784.1|6664.1|6782.69|6662.69|6784.15|6664.15|6782.69|6662.69|10
1656145350000|2022-06-25 08:22:30|6781.93|6661.93|6781.75|6661.75|6781.93|6661.93|6780.59|6660.59|10
1656145360000|2022-06-25 08:22:40|6781.63|6661.63|6781.89|6661.89|6782.27|6662.27|6781.27|6661.27|9
1656145370000|2022-06-25 08:22:50|6781.87|6661.87|6782.31|6662.31|6782.9|6662.9|6781.61|6661.61|10
1656145380000|2022-06-25 08:23:00|6782.77|6662.77|6783.86|6663.86|6784|6664|6782.29|6662.29|10
1656145390000|2022-06-25 08:23:10|6783.89|6663.89|6784|6664|6784|6664|6783.72|6663.72|9
1656145400000|2022-06-25 08:23:20|6784.26|6664.26|6784.85|6664.85|6784.85|6664.85|6784.17|6664.17|9
1656145410000|2022-06-25 08:23:30|6784.82|6664.82|6785.29|6665.29|6785.29|6665.29|6784.69|6664.69|9
1656145420000|2022-06-25 08:23:40|6785.16|6665.16|6786.41|6666.41|6786.41|6666.41|6785.16|6665.16|10
1656145430000|2022-06-25 08:23:50|6786.09|6666.09|6786.96|6666.96|6786.96|6666.96|6785.56|6665.56|9
1656145440000|2022-06-25 08:24:00|6787.06|6667.06|6786.02|6666.02|6787.06|6667.06|6785.77|6665.77|10
1656145450000|2022-06-25 08:24:10|6786.05|6666.05|6786.28|6666.28|6786.28|6666.28|6785.81|6665.81|10
1656145460000|2022-06-25 08:24:20|6786.26|6666.26|6786.95|6666.95|6786.95|6666.95|6786.26|6666.26|10
1656145470000|2022-06-25 08:24:30|6787.13|6667.13|6787.61|6667.61|6787.61|6667.61|6787.13|6667.13|10
1656145480000|2022-06-25 08:24:40|6787.47|6667.47|6789.46|6669.46|6789.46|6669.46|6787.47|6667.47|10
1656145490000|2022-06-25 08:24:50|6789.54|6669.54|6792.2|6672.2|6792.2|6672.2|6789.54|6669.54|10
1656145500000|2022-06-25 08:25:00|6792.1|6672.1|6795.38|6675.38|6795.38|6675.38|6792.1|6672.1|10
1656145510000|2022-06-25 08:25:10|6795.23|6675.23|6794.78|6674.78|6795.27|6675.27|6794.37|6674.37|10
1656145520000|2022-06-25 08:25:20|6794.75|6674.75|6793.47|6673.47|6794.75|6674.75|6793.35|6673.35|10
1656145530000|2022-06-25 08:25:30|6793.36|6673.36|6793.58|6673.58|6793.62|6673.62|6793.21|6673.21|10
1656145540000|2022-06-25 08:25:40|6793.51|6673.51|6794|6674|6794.08|6674.08|6793.17|6673.17|10
1656145550000|2022-06-25 08:25:50|6793.93|6673.93|6794.08|6674.08|6794.21|6674.21|6793.75|6673.75|10
1656145560000|2022-06-25 08:26:00|6794.22|6674.22|6794.64|6674.64|6794.64|6674.64|6794.08|6674.08|10
1656145570000|2022-06-25 08:26:10|6794.79|6674.79|6794.89|6674.89|6795.03|6675.03|6794.77|6674.77|8
1656145580000|2022-06-25 08:26:20|6794.58|6674.58|6794.25|6674.25|6794.78|6674.78|6794.25|6674.25|9
1656145590000|2022-06-25 08:26:30|6794.07|6674.07|6793.88|6673.88|6794.22|6674.22|6793.56|6673.56|10
1656145600000|2022-06-25 08:26:40|6793.95|6673.95|6792.86|6672.86|6794.23|6674.23|6792.86|6672.86|10
1656145610000|2022-06-25 08:26:50|6792.95|6672.95|6792.27|6672.27|6792.95|6672.95|6792.27|6672.27|8
1656145620000|2022-06-25 08:27:00|6791.63|6671.63|6791.44|6671.44|6791.63|6671.63|6791.17|6671.17|10
1656145630000|2022-06-25 08:27:10|6791.48|6671.48|6790.75|6670.75|6791.48|6671.48|6790.75|6670.75|10
1656145640000|2022-06-25 08:27:20|6790.72|6670.72|6790.33|6670.33|6790.72|6670.72|6790.07|6670.07|10
1656145650000|2022-06-25 08:27:30|6790.61|6670.61|6790.62|6670.62|6790.74|6670.74|6790.44|6670.44|8
1656145660000|2022-06-25 08:27:40|6790.32|6670.32|6789.91|6669.91|6790.56|6670.56|6789.91|6669.91|10
1656145670000|2022-06-25 08:27:50|6789.3|6669.3|6789.96|6669.96|6789.96|6669.96|6788.76|6668.76|10
1656145680000|2022-06-25 08:28:00|6789.6|6669.6|6789.55|6669.55|6789.73|6669.73|6789.06|6669.06|10
1656145690000|2022-06-25 08:28:10|6789.32|6669.32|6789.43|6669.43|6789.65|6669.65|6789.32|6669.32|10
1656145700000|2022-06-25 08:28:20|6789.2|6669.2|6788.8|6668.8|6789.2|6669.2|6788.58|6668.58|9
1656145710000|2022-06-25 08:28:30|6788.81|6668.81|6788.6|6668.6|6788.99|6668.99|6788.6|6668.6|10
1656145720000|2022-06-25 08:28:40|6788.37|6668.37|6788.23|6668.23|6788.55|6668.55|6787.87|6667.87|10
1656145730000|2022-06-25 08:28:50|6787.97|6667.97|6787.9|6667.9|6788.14|6668.14|6787.79|6667.79|10
1656145740000|2022-06-25 08:29:00|6788.13|6668.13|6787.05|6667.05|6788.33|6668.33|6787.05|6667.05|10
1656145750000|2022-06-25 08:29:10|6787.09|6667.09|6786.46|6666.46|6787.26|6667.26|6786.46|6666.46|10
1656145760000|2022-06-25 08:29:20|6786.91|6666.91|6787.03|6667.03|6787.29|6667.29|6786.85|6666.85|9
1656145770000|2022-06-25 08:29:30|6787.13|6667.13|6787.59|6667.59|6787.7|6667.7|6786.93|6666.93|9
1656145780000|2022-06-25 08:29:40|6787.68|6667.68|6787.95|6667.95|6787.95|6667.95|6787.68|6667.68|8
1656145790000|2022-06-25 08:29:50|6787.97|6667.97|6787.95|6667.95|6787.99|6667.99|6787.87|6667.87|8
1656145800000|2022-06-25 08:30:00|6787.79|6667.79|6788.01|6668.01|6788.03|6668.03|6787.75|6667.75|10
1656145810000|2022-06-25 08:30:10|6788.19|6668.19|6788.06|6668.06|6788.28|6668.28|6787.94|6667.94|10
1656145820000|2022-06-25 08:30:20|6787.98|6667.98|6787.14|6667.14|6788.02|6668.02|6787.13|6667.13|10
1656145830000|2022-06-25 08:30:30|6787.23|6667.23|6786.65|6666.65|6787.23|6667.23|6786.65|6666.65|9
1656145840000|2022-06-25 08:30:40|6786.7|6666.7|6785.77|6665.77|6786.73|6666.73|6785.77|6665.77|10
1656145850000|2022-06-25 08:30:50|6785.92|6665.92|6785.35|6665.35|6785.92|6665.92|6785.35|6665.35|10
1656145860000|2022-06-25 08:31:00|6785.05|6665.05|6783.63|6663.63|6785.05|6665.05|6783.63|6663.63|10
1656145870000|2022-06-25 08:31:10|6783.23|6663.23|6782.58|6662.58|6783.23|6663.23|6782.58|6662.58|10
1656145880000|2022-06-25 08:31:20|6782.26|6662.26|6781.45|6661.45|6782.26|6662.26|6781.41|6661.41|9
1656145890000|2022-06-25 08:31:30|6781.32|6661.32|6781.58|6661.58|6781.69|6661.69|6781.22|6661.22|10
1656145900000|2022-06-25 08:31:40|6781.66|6661.66|6782.38|6662.38|6782.48|6662.48|6781.66|6661.66|9
1656145910000|2022-06-25 08:31:50|6782.29|6662.29|6780.98|6660.98|6782.29|6662.29|6780.98|6660.98|8
1656145920000|2022-06-25 08:32:00|6781.08|6661.08|6780.61|6660.61|6781.08|6661.08|6780.34|6660.34|10
1656145930000|2022-06-25 08:32:10|6780.85|6660.85|6779.68|6659.68|6780.99|6660.99|6779.68|6659.68|10
1656145940000|2022-06-25 08:32:20|6779.37|6659.37|6778.2|6658.2|6779.37|6659.37|6778.2|6658.2|10
1656145950000|2022-06-25 08:32:30|6776.67|6656.67|6773.92|6653.92|6776.67|6656.67|6773.92|6653.92|9
1656145960000|2022-06-25 08:32:40|6772.96|6652.96|6771.29|6651.29|6772.96|6652.96|6770.6|6650.6|10
1656145970000|2022-06-25 08:32:50|6769.8|6649.8|6767.58|6647.58|6769.8|6649.8|6767.56|6647.56|10
1656145980000|2022-06-25 08:33:00|6767.27|6647.27|6766.32|6646.32|6767.27|6647.27|6766.28|6646.28|10
1656145990000|2022-06-25 08:33:10|6766.15|6646.15|6765.29|6645.29|6766.15|6646.15|6765.29|6645.29|8
1656146000000|2022-06-25 08:33:20|6765.44|6645.44|6765.8|6645.8|6766.1|6646.1|6765.35|6645.35|10
1656146010000|2022-06-25 08:33:30|6765.95|6645.95|6765.68|6645.68|6766.53|6646.53|6765.68|6645.68|10
1656146020000|2022-06-25 08:33:40|6765.76|6645.76|6766.68|6646.68|6766.68|6646.68|6765.55|6645.55|10
1656146030000|2022-06-25 08:33:50|6766.31|6646.31|6763.11|6643.11|6766.31|6646.31|6763.11|6643.11|9
1656146040000|2022-06-25 08:34:00|6762.75|6642.75|6761.43|6641.43|6762.75|6642.75|6761.43|6641.43|10
1656146050000|2022-06-25 08:34:10|6761.58|6641.58|6762.42|6642.42|6762.8|6642.8|6761.38|6641.38|10
1656146060000|2022-06-25 08:34:20|6761.13|6641.13|6759.2|6639.2|6761.68|6641.68|6758.92|6638.92|10
1656146070000|2022-06-25 08:34:30|6759.18|6639.18|6762.02|6642.02|6762.02|6642.02|6759.18|6639.18|10
1656146080000|2022-06-25 08:34:40|6762.3|6642.3|6764.01|6644.01|6764.09|6644.09|6762.12|6642.12|10
1656146090000|2022-06-25 08:34:50|6764.4|6644.4|6765.06|6645.06|6765.17|6645.17|6764.4|6644.4|10
1656146100000|2022-06-25 08:35:00|6765.53|6645.53|6765.88|6645.88|6765.88|6645.88|6765.04|6645.04|10
1656146110000|2022-06-25 08:35:10|6765.96|6645.96|6766.21|6646.21|6766.33|6646.33|6765.96|6645.96|10
1656146120000|2022-06-25 08:35:20|6766.25|6646.25|6766.17|6646.17|6766.34|6646.34|6766.17|6646.17|8
1656146130000|2022-06-25 08:35:30|6766.2|6646.2|6766.65|6646.65|6766.65|6646.65|6766.04|6646.04|10
1656146140000|2022-06-25 08:35:40|6766.46|6646.46|6767.53|6647.53|6767.53|6647.53|6766.46|6646.46|10
1656146150000|2022-06-25 08:35:50|6767.59|6647.59|6766.85|6646.85|6767.6|6647.6|6766.85|6646.85|10
1656146160000|2022-06-25 08:36:00|6766.72|6646.72|6766.53|6646.53|6766.83|6646.83|6766.53|6646.53|9
1656146170000|2022-06-25 08:36:10|6766.63|6646.63|6766.65|6646.65|6766.74|6646.74|6766.38|6646.38|9
1656146180000|2022-06-25 08:36:20|6766.58|6646.58|6765.89|6645.89|6766.58|6646.58|6765.89|6645.89|10
1656146190000|2022-06-25 08:36:30|6765.98|6645.98|6766.52|6646.52|6766.53|6646.53|6765.87|6645.87|9
1656146200000|2022-06-25 08:36:40|6766.37|6646.37|6765.28|6645.28|6766.5|6646.5|6765.28|6645.28|9
1656146210000|2022-06-25 08:36:50|6765.19|6645.19|6764.57|6644.57|6765.19|6645.19|6764.57|6644.57|10
1656146220000|2022-06-25 08:37:00|6764.24|6644.24|6763.47|6643.47|6764.24|6644.24|6763.47|6643.47|9
1656146230000|2022-06-25 08:37:10|6763.33|6643.33|6763.08|6643.08|6763.44|6643.44|6762.8|6642.8|10
1656146240000|2022-06-25 08:37:20|6763.16|6643.16|6762.95|6642.95|6763.35|6643.35|6762.95|6642.95|10
1656146250000|2022-06-25 08:37:30|6763.09|6643.09|6763.19|6643.19|6763.39|6643.39|6762.94|6642.94|10
1656146260000|2022-06-25 08:37:40|6763.21|6643.21|6763.07|6643.07|6763.34|6643.34|6763.07|6643.07|10
1656146270000|2022-06-25 08:37:50|6763.19|6643.19|6763.45|6643.45|6763.58|6643.58|6763.19|6643.19|10
1656146280000|2022-06-25 08:38:00|6763.28|6643.28|6763.76|6643.76|6764.09|6644.09|6763.28|6643.28|10
1656146290000|2022-06-25 08:38:10|6763.66|6643.66|6763.38|6643.38|6763.66|6643.66|6763.21|6643.21|10
1656146300000|2022-06-25 08:38:20|6763.41|6643.41|6763.44|6643.44|6763.44|6643.44|6763.19|6643.19|7
1656146310000|2022-06-25 08:38:30|6763.48|6643.48|6763.65|6643.65|6763.65|6643.65|6763.36|6643.36|9
1656146320000|2022-06-25 08:38:40|6763.72|6643.72|6763.91|6643.91|6763.93|6643.93|6763.72|6643.72|9
1656146330000|2022-06-25 08:38:50|6763.86|6643.86|6764.28|6644.28|6764.36|6644.36|6763.74|6643.74|9
1656146340000|2022-06-25 08:39:00|6764.31|6644.31|6764.3|6644.3|6764.36|6644.36|6764.27|6644.27|9
1656146350000|2022-06-25 08:39:10|6764.52|6644.52|6764.38|6644.38|6764.52|6644.52|6764|6644|10
1656146360000|2022-06-25 08:39:20|6764.25|6644.25|6764.18|6644.18|6764.58|6644.58|6764.18|6644.18|9
1656146370000|2022-06-25 08:39:30|6764.34|6644.34|6763.87|6643.87|6764.44|6644.44|6763.87|6643.87|9
1656146380000|2022-06-25 08:39:40|6764.06|6644.06|6763.36|6643.36|6764.06|6644.06|6763.36|6643.36|10
1656146390000|2022-06-25 08:39:50|6763.63|6643.63|6762.55|6642.55|6763.63|6643.63|6762.55|6642.55|10
1656146400000|2022-06-25 08:40:00|6762.49|6642.49|6761.45|6641.45|6762.49|6642.49|6761.45|6641.45|9
1656146410000|2022-06-25 08:40:10|6761.41|6641.41|6761.14|6641.14|6761.5|6641.5|6761.12|6641.12|9
1656146420000|2022-06-25 08:40:20|6761.12|6641.12|6760.27|6640.27|6761.12|6641.12|6760.27|6640.27|10
1656146430000|2022-06-25 08:40:30|6760.01|6640.01|6758.87|6638.87|6760.01|6640.01|6758.8|6638.8|10
1656146440000|2022-06-25 08:40:40|6759.11|6639.11|6758.61|6638.61|6759.27|6639.27|6758.48|6638.48|10
1656146450000|2022-06-25 08:40:50|6758.43|6638.43|6761.71|6641.71|6761.71|6641.71|6758.31|6638.31|9
1656146460000|2022-06-25 08:41:00|6762.14|6642.14|6763.22|6643.22|6764.13|6644.13|6761.95|6641.95|10
1656146470000|2022-06-25 08:41:10|6763.1|6643.1|6765.82|6645.82|6765.82|6645.82|6762.93|6642.93|10
1656146480000|2022-06-25 08:41:20|6766.61|6646.61|6768.83|6648.83|6768.83|6648.83|6766.61|6646.61|8
1656146490000|2022-06-25 08:41:30|6769.04|6649.04|6771.39|6651.39|6771.43|6651.43|6769.04|6649.04|10
1656146500000|2022-06-25 08:41:40|6770.49|6650.49|6769.21|6649.21|6771.07|6651.07|6769.21|6649.21|10
1656146510000|2022-06-25 08:41:50|6769.05|6649.05|6768.43|6648.43|6769.46|6649.46|6767.74|6647.74|9
1656146520000|2022-06-25 08:42:00|6768.37|6648.37|6766.03|6646.03|6768.37|6648.37|6766.03|6646.03|10
1656146530000|2022-06-25 08:42:10|6765.87|6645.87|6764.04|6644.04|6765.87|6645.87|6764.04|6644.04|10
1656146540000|2022-06-25 08:42:20|6764.15|6644.15|6763.98|6643.98|6764.25|6644.25|6763.73|6643.73|10
1656146550000|2022-06-25 08:42:30|6764.16|6644.16|6764.93|6644.93|6764.93|6644.93|6764.12|6644.12|10
1656146560000|2022-06-25 08:42:40|6764.92|6644.92|6764.88|6644.88|6764.97|6644.97|6764.68|6644.68|9
1656146570000|2022-06-25 08:42:50|6764.89|6644.89|6764.97|6644.97|6765.07|6645.07|6764.73|6644.73|9
1656146580000|2022-06-25 08:43:00|6764.93|6644.93|6765.48|6645.48|6765.48|6645.48|6764.93|6644.93|10
1656146590000|2022-06-25 08:43:10|6765.36|6645.36|6764.92|6644.92|6765.36|6645.36|6764.92|6644.92|9
1656146600000|2022-06-25 08:43:20|6764.73|6644.73|6765.08|6645.08|6765.1|6645.1|6764.38|6644.38|10
1656146610000|2022-06-25 08:43:30|6764.83|6644.83|6765.18|6645.18|6765.18|6645.18|6764.83|6644.83|10
1656146620000|2022-06-25 08:43:40|6765.34|6645.34|6765.08|6645.08|6765.34|6645.34|6765.03|6645.03|10
1656146630000|2022-06-25 08:43:50|6765.14|6645.14|6765.19|6645.19|6765.2|6645.2|6765|6645|10
1656146640000|2022-06-25 08:44:00|6765.06|6645.06|6764.99|6644.99|6765.47|6645.47|6764.95|6644.95|10
1656146650000|2022-06-25 08:44:10|6764.97|6644.97|6764.53|6644.53|6765.22|6645.22|6764.53|6644.53|10
1656146660000|2022-06-25 08:44:20|6764.15|6644.15|6763.72|6643.72|6764.31|6644.31|6763.72|6643.72|9
1656146670000|2022-06-25 08:44:30|6764.25|6644.25|6763.9|6643.9|6764.43|6644.43|6763.76|6643.76|9
1656146680000|2022-06-25 08:44:40|6763.58|6643.58|6762.71|6642.71|6763.58|6643.58|6762.71|6642.71|10
1656146690000|2022-06-25 08:44:50|6762.36|6642.36|6762.4|6642.4|6762.56|6642.56|6762.3|6642.3|10
1656146700000|2022-06-25 08:45:00|6762.29|6642.29|6762.09|6642.09|6762.39|6642.39|6762.02|6642.02|10
1656146710000|2022-06-25 08:45:10|6762.36|6642.36|6763.08|6643.08|6763.22|6643.22|6762.36|6642.36|10
1656146720000|2022-06-25 08:45:20|6763.35|6643.35|6763.14|6643.14|6763.37|6643.37|6763.14|6643.14|10
1656146730000|2022-06-25 08:45:30|6763.22|6643.22|6762.06|6642.06|6763.22|6643.22|6762.03|6642.03|9
1656146740000|2022-06-25 08:45:40|6762.21|6642.21|6762.24|6642.24|6762.48|6642.48|6762|6642|9
1656146750000|2022-06-25 08:45:50|6762.07|6642.07|6761.94|6641.94|6762.1|6642.1|6761.86|6641.86|9
1656146760000|2022-06-25 08:46:00|6761.22|6641.22|6761.14|6641.14|6761.37|6641.37|6761.14|6641.14|10
1656146770000|2022-06-25 08:46:10|6761.19|6641.19|6761.56|6641.56|6761.74|6641.74|6761.11|6641.11|10
1656146780000|2022-06-25 08:46:20|6761.45|6641.45|6762.35|6642.35|6762.35|6642.35|6761.45|6641.45|10
1656146790000|2022-06-25 08:46:30|6762.45|6642.45|6763.2|6643.2|6763.47|6643.47|6762.45|6642.45|10
1656146800000|2022-06-25 08:46:40|6763.18|6643.18|6763.59|6643.59|6763.59|6643.59|6763.13|6643.13|10
1656146810000|2022-06-25 08:46:50|6763.54|6643.54|6763.78|6643.78|6763.78|6643.78|6763.25|6643.25|10
1656146820000|2022-06-25 08:47:00|6763.8|6643.8|6763.59|6643.59|6763.85|6643.85|6763.42|6643.42|10
1656146830000|2022-06-25 08:47:10|6763.61|6643.61|6763.81|6643.81|6764.31|6644.31|6763.51|6643.51|10
1656146840000|2022-06-25 08:47:20|6764.32|6644.32|6764.87|6644.87|6764.87|6644.87|6763.81|6643.81|10
1656146850000|2022-06-25 08:47:30|6764.81|6644.81|6765.27|6645.27|6765.51|6645.51|6764.81|6644.81|10
1656146860000|2022-06-25 08:47:40|6765.57|6645.57|6765.48|6645.48|6765.63|6645.63|6765.17|6645.17|10
1656146870000|2022-06-25 08:47:50|6765.42|6645.42|6765.18|6645.18|6765.56|6645.56|6765.18|6645.18|8
1656146880000|2022-06-25 08:48:00|6765.09|6645.09|6765.23|6645.23|6765.35|6645.35|6765.08|6645.08|9
1656146890000|2022-06-25 08:48:10|6765.27|6645.27|6765.23|6645.23|6765.27|6645.27|6765.16|6645.16|9
1656146900000|2022-06-25 08:48:20|6765.35|6645.35|6765.59|6645.59|6765.81|6645.81|6765.33|6645.33|10
1656146910000|2022-06-25 08:48:30|6765.75|6645.75|6766.34|6646.34|6766.34|6646.34|6765.75|6645.75|10
1656146920000|2022-06-25 08:48:40|6766.18|6646.18|6766.17|6646.17|6766.44|6646.44|6766.17|6646.17|10
1656146930000|2022-06-25 08:48:50|6766.48|6646.48|6766.44|6646.44|6766.73|6646.73|6766.43|6646.43|9
1656146940000|2022-06-25 08:49:00|6766.4|6646.4|6766.99|6646.99|6767.14|6647.14|6766.4|6646.4|9
1656146950000|2022-06-25 08:49:10|6767.07|6647.07|6766.62|6646.62|6767.07|6647.07|6766.62|6646.62|9
1656146960000|2022-06-25 08:49:20|6766.53|6646.53|6766.48|6646.48|6766.56|6646.56|6765.99|6645.99|10
1656146970000|2022-06-25 08:49:30|6766.54|6646.54|6766.53|6646.53|6766.6|6646.6|6766.24|6646.24|10
1656146980000|2022-06-25 08:49:40|6766.52|6646.52|6766.42|6646.42|6766.52|6646.52|6766.27|6646.27|10
1656146990000|2022-06-25 08:49:50|6766.51|6646.51|6766.23|6646.23|6766.67|6646.67|6766.23|6646.23|9
1656147000000|2022-06-25 08:50:00|6766.3|6646.3|6765.88|6645.88|6766.3|6646.3|6765.76|6645.76|9
1656147010000|2022-06-25 08:50:10|6765.84|6645.84|6765.81|6645.81|6765.87|6645.87|6765.78|6645.78|7
1656147020000|2022-06-25 08:50:20|6765.8|6645.8|6766.65|6646.65|6766.65|6646.65|6765.8|6645.8|8
1656147030000|2022-06-25 08:50:30|6766.67|6646.67|6766.86|6646.86|6767.54|6647.54|6766.64|6646.64|10
1656147040000|2022-06-25 08:50:40|6767.15|6647.15|6767.55|6647.55|6767.55|6647.55|6767.15|6647.15|8
1656147050000|2022-06-25 08:50:50|6767.6|6647.6|6767.5|6647.5|6767.72|6647.72|6767.5|6647.5|9
1656147060000|2022-06-25 08:51:00|6767.48|6647.48|6767.73|6647.73|6767.78|6647.78|6767.48|6647.48|10
1656147070000|2022-06-25 08:51:10|6767.69|6647.69|6768.72|6648.72|6768.72|6648.72|6767.69|6647.69|9
1656147080000|2022-06-25 08:51:20|6768.74|6648.74|6769.09|6649.09|6769.25|6649.25|6768.74|6648.74|8
1656147090000|2022-06-25 08:51:30|6769.13|6649.13|6768.89|6648.89|6769.13|6649.13|6768.89|6648.89|10
1656147100000|2022-06-25 08:51:40|6768.8|6648.8|6768.67|6648.67|6768.95|6648.95|6768.64|6648.64|10
1656147110000|2022-06-25 08:51:50|6768.58|6648.58|6768.8|6648.8|6768.8|6648.8|6768.51|6648.51|8
1656147120000|2022-06-25 08:52:00|6768.69|6648.69|6768.84|6648.84|6768.96|6648.96|6768.69|6648.69|10
1656147130000|2022-06-25 08:52:10|6768.78|6648.78|6768.77|6648.77|6768.98|6648.98|6768.77|6648.77|8
1656147140000|2022-06-25 08:52:20|6768.78|6648.78|6768.98|6648.98|6769|6649|6768.78|6648.78|9
1656147150000|2022-06-25 08:52:30|6769.05|6649.05|6769.15|6649.15|6769.15|6649.15|6768.86|6648.86|9
1656147160000|2022-06-25 08:52:40|6769.13|6649.13|6769.22|6649.22|6769.29|6649.29|6769.1|6649.1|7
1656147170000|2022-06-25 08:52:50|6769.34|6649.34|6770.02|6650.02|6770.02|6650.02|6769.32|6649.32|10
1656147180000|2022-06-25 08:53:00|6769.98|6649.98|6770.09|6650.09|6770.13|6650.13|6769.88|6649.88|10
1656147190000|2022-06-25 08:53:10|6770.02|6650.02|6769.97|6649.97|6770.02|6650.02|6769.86|6649.86|8
1656147200000|2022-06-25 08:53:20|6769.86|6649.86|6769.74|6649.74|6770|6650|6769.74|6649.74|7
1656147210000|2022-06-25 08:53:30|6769.72|6649.72|6769.64|6649.64|6769.76|6649.76|6769.46|6649.46|8
1656147220000|2022-06-25 08:53:40|6769.62|6649.62|6769.73|6649.73|6769.73|6649.73|6769.61|6649.61|9
1656147230000|2022-06-25 08:53:50|6769.77|6649.77|6770.41|6650.41|6770.41|6650.41|6769.77|6649.77|9
1656147240000|2022-06-25 08:54:00|6770.47|6650.47|6773.26|6653.26|6773.26|6653.26|6770.47|6650.47|10
1656147250000|2022-06-25 08:54:10|6773.65|6653.65|6775.31|6655.31|6775.31|6655.31|6773.57|6653.57|9
1656147260000|2022-06-25 08:54:20|6775.92|6655.92|6776.47|6656.47|6776.47|6656.47|6775.92|6655.92|10
1656147270000|2022-06-25 08:54:30|6776.57|6656.57|6776.81|6656.81|6776.81|6656.81|6776.45|6656.45|10
1656147280000|2022-06-25 08:54:40|6776.8|6656.8|6776.66|6656.66|6776.8|6656.8|6776.63|6656.63|9
1656147290000|2022-06-25 08:54:50|6776.68|6656.68|6776.39|6656.39|6776.68|6656.68|6776.08|6656.08|10
1656147300000|2022-06-25 08:55:00|6776.36|6656.36|6776.25|6656.25|6776.36|6656.36|6776.07|6656.07|10
1656147310000|2022-06-25 08:55:10|6775.92|6655.92|6776.12|6656.12|6776.16|6656.16|6775.78|6655.78|9
1656147320000|2022-06-25 08:55:20|6776.4|6656.4|6776.81|6656.81|6776.81|6656.81|6775.97|6655.97|8
1656147330000|2022-06-25 08:55:30|6776.88|6656.88|6777.3|6657.3|6777.3|6657.3|6776.57|6656.57|10
1656147340000|2022-06-25 08:55:40|6777.24|6657.24|6777.08|6657.08|6777.32|6657.32|6777.08|6657.08|10
1656147350000|2022-06-25 08:55:50|6777.02|6657.02|6777.27|6657.27|6777.27|6657.27|6776.94|6656.94|7
1656147360000|2022-06-25 08:56:00|6777.21|6657.21|6777|6657|6777.27|6657.27|6776.94|6656.94|9
1656147370000|2022-06-25 08:56:10|6776.93|6656.93|6778.4|6658.4|6778.4|6658.4|6776.93|6656.93|10
1656147380000|2022-06-25 08:56:20|6778.38|6658.38|6778.16|6658.16|6778.99|6658.99|6778.07|6658.07|10
1656147390000|2022-06-25 08:56:30|6778.07|6658.07|6778.15|6658.15|6778.27|6658.27|6777.96|6657.96|10
1656147400000|2022-06-25 08:56:40|6777.98|6657.98|6777.13|6657.13|6778.09|6658.09|6777.13|6657.13|10
1656147410000|2022-06-25 08:56:50|6777.08|6657.08|6776.34|6656.34|6777.08|6657.08|6775.92|6655.92|10
1656147420000|2022-06-25 08:57:00|6776.2|6656.2|6775.37|6655.37|6776.2|6656.2|6775.31|6655.31|10
1656147430000|2022-06-25 08:57:10|6775.45|6655.45|6775.11|6655.11|6775.51|6655.51|6775.11|6655.11|10
1656147440000|2022-06-25 08:57:20|6775.14|6655.14|6774.32|6654.32|6775.15|6655.15|6774.32|6654.32|9
1656147450000|2022-06-25 08:57:30|6774.37|6654.37|6774.97|6654.97|6774.97|6654.97|6774.37|6654.37|9
1656147460000|2022-06-25 08:57:40|6775.04|6655.04|6774.71|6654.71|6775.41|6655.41|6774.71|6654.71|10
1656147470000|2022-06-25 08:57:50|6774.78|6654.78|6774.97|6654.97|6775.08|6655.08|6774.62|6654.62|10
1656147480000|2022-06-25 08:58:00|6774.95|6654.95|6775.23|6655.23|6775.23|6655.23|6774.91|6654.91|9
1656147490000|2022-06-25 08:58:10|6775.24|6655.24|6775.42|6655.42|6775.42|6655.42|6775.21|6655.21|9
1656147500000|2022-06-25 08:58:20|6775.08|6655.08|6774.66|6654.66|6775.09|6655.09|6774.66|6654.66|9
1656147510000|2022-06-25 08:58:30|6774.69|6654.69|6774.35|6654.35|6774.76|6654.76|6774.33|6654.33|9
1656147520000|2022-06-25 08:58:40|6774.33|6654.33|6774.44|6654.44|6774.47|6654.47|6774.3|6654.3|9
1656147530000|2022-06-25 08:58:50|6774.38|6654.38|6774.06|6654.06|6774.39|6654.39|6774.02|6654.02|10
1656147540000|2022-06-25 08:59:00|6774.09|6654.09|6773.03|6653.03|6774.09|6654.09|6773.03|6653.03|8
1656147550000|2022-06-25 08:59:10|6773.07|6653.07|6770.93|6650.93|6773.07|6653.07|6770.93|6650.93|10
1656147560000|2022-06-25 08:59:20|6770.91|6650.91|6769.61|6649.61|6770.91|6650.91|6769.59|6649.59|9
1656147570000|2022-06-25 08:59:30|6769.3|6649.3|6768.71|6648.71|6769.3|6649.3|6768.71|6648.71|10
1656147580000|2022-06-25 08:59:40|6768.36|6648.36|6767.54|6647.54|6768.44|6648.44|6767.26|6647.26|10
1656147590000|2022-06-25 08:59:50|6767.43|6647.43|6767.01|6647.01|6767.45|6647.45|6767.01|6647.01|9
1656147600000|2022-06-25 09:00:00|6767.08|6647.08|6766.75|6646.75|6767.44|6647.44|6766.75|6646.75|8
1656147610000|2022-06-25 09:00:10|6767.14|6647.14|6768.81|6648.81|6768.82|6648.82|6767.14|6647.14|10
1656147620000|2022-06-25 09:00:20|6768.66|6648.66|6768.98|6648.98|6768.98|6648.98|6768.66|6648.66|10
1656147630000|2022-06-25 09:00:30|6768.86|6648.86|6769.14|6649.14|6769.14|6649.14|6768.86|6648.86|9
1656147640000|2022-06-25 09:00:40|6769.17|6649.17|6769.11|6649.11|6769.17|6649.17|6768.8|6648.8|10
1656147650000|2022-06-25 09:00:50|6769.1|6649.1|6769.22|6649.22|6769.39|6649.39|6768.97|6648.97|10
1656147660000|2022-06-25 09:01:00|6769.4|6649.4|6769.38|6649.38|6769.4|6649.4|6769.19|6649.19|9
1656147670000|2022-06-25 09:01:10|6769.36|6649.36|6769.09|6649.09|6769.36|6649.36|6769.01|6649.01|10
1656147680000|2022-06-25 09:01:20|6769.08|6649.08|6769.04|6649.04|6769.08|6649.08|6768.92|6648.92|8
1656147690000|2022-06-25 09:01:30|6768.92|6648.92|6766.97|6646.97|6768.92|6648.92|6766.97|6646.97|10
1656147700000|2022-06-25 09:01:40|6766.99|6646.99|6765.66|6645.66|6766.99|6646.99|6765.66|6645.66|10
1656147710000|2022-06-25 09:01:50|6765.91|6645.91|6765.1|6645.1|6765.91|6645.91|6764.91|6644.91|10
1656147720000|2022-06-25 09:02:00|6765.03|6645.03|6764.26|6644.26|6765.03|6645.03|6764.26|6644.26|10
1656147730000|2022-06-25 09:02:10|6764|6644|6762.78|6642.78|6764|6644|6762.35|6642.35|10
1656147740000|2022-06-25 09:02:20|6762.65|6642.65|6762.1|6642.1|6762.65|6642.65|6762.1|6642.1|9
1656147750000|2022-06-25 09:02:30|6761.99|6641.99|6761.04|6641.04|6761.99|6641.99|6760.91|6640.91|10
1656147760000|2022-06-25 09:02:40|6760.72|6640.72|6759.91|6639.91|6760.72|6640.72|6759.91|6639.91|9
1656147770000|2022-06-25 09:02:50|6759.48|6639.48|6759.42|6639.42|6759.62|6639.62|6759.28|6639.28|10
1656147780000|2022-06-25 09:03:00|6759.64|6639.64|6759.08|6639.08|6759.64|6639.64|6758.68|6638.68|9
1656147790000|2022-06-25 09:03:10|6758.79|6638.79|6758.55|6638.55|6758.79|6638.79|6757.96|6637.96|10
1656147800000|2022-06-25 09:03:20|6758.29|6638.29|6758.16|6638.16|6758.63|6638.63|6758.16|6638.16|10
1656147810000|2022-06-25 09:03:30|6758.1|6638.1|6758.46|6638.46|6758.46|6638.46|6758.02|6638.02|9
1656147820000|2022-06-25 09:03:40|6758.19|6638.19|6758.88|6638.88|6758.91|6638.91|6758.18|6638.18|10
1656147830000|2022-06-25 09:03:50|6759.03|6639.03|6762.08|6642.08|6762.65|6642.65|6759.03|6639.03|10
1656147840000|2022-06-25 09:04:00|6762.87|6642.87|6762.5|6642.5|6763.05|6643.05|6762.5|6642.5|10
1656147850000|2022-06-25 09:04:10|6762.35|6642.35|6761.91|6641.91|6762.5|6642.5|6761.84|6641.84|10
1656147860000|2022-06-25 09:04:20|6761.83|6641.83|6760.94|6640.94|6761.86|6641.86|6760.94|6640.94|10
1656147870000|2022-06-25 09:04:30|6760.89|6640.89|6760.83|6640.83|6761.02|6641.02|6760.75|6640.75|9
1656147880000|2022-06-25 09:04:40|6760.78|6640.78|6760.56|6640.56|6760.78|6640.78|6760.55|6640.55|9
1656147890000|2022-06-25 09:04:50|6760.53|6640.53|6760.56|6640.56|6760.62|6640.62|6760.45|6640.45|9
1656147900000|2022-06-25 09:05:00|6760.63|6640.63|6759.84|6639.84|6760.89|6640.89|6759.83|6639.83|9
1656147910000|2022-06-25 09:05:10|6759.88|6639.88|6756.09|6636.09|6759.93|6639.93|6756.09|6636.09|10
1656147920000|2022-06-25 09:05:20|6755.81|6635.81|6755.39|6635.39|6756.11|6636.11|6755.39|6635.39|10
1656147930000|2022-06-25 09:05:30|6755.42|6635.42|6755.77|6635.77|6755.79|6635.79|6755.2|6635.2|9
1656147940000|2022-06-25 09:05:40|6755.91|6635.91|6756.16|6636.16|6756.24|6636.24|6755.91|6635.91|10
1656147950000|2022-06-25 09:05:50|6756.18|6636.18|6756.2|6636.2|6756.35|6636.35|6756.04|6636.04|9
1656147960000|2022-06-25 09:06:00|6756.36|6636.36|6757.04|6637.04|6757.19|6637.19|6756.33|6636.33|10
1656147970000|2022-06-25 09:06:10|6756.74|6636.74|6758.21|6638.21|6758.21|6638.21|6756.74|6636.74|10
1656147980000|2022-06-25 09:06:20|6758.23|6638.23|6757.85|6637.85|6758.23|6638.23|6757.7|6637.7|10
1656147990000|2022-06-25 09:06:30|6757.84|6637.84|6758.31|6638.31|6758.31|6638.31|6757.76|6637.76|10
1656148000000|2022-06-25 09:06:40|6758.4|6638.4|6758.21|6638.21|6758.58|6638.58|6758.2|6638.2|10
1656148010000|2022-06-25 09:06:50|6758.15|6638.15|6758.14|6638.14|6758.29|6638.29|6758.12|6638.12|10
1656148020000|2022-06-25 09:07:00|6758.18|6638.18|6758.29|6638.29|6758.75|6638.75|6758.18|6638.18|9
1656148030000|2022-06-25 09:07:10|6758.27|6638.27|6758.41|6638.41|6758.45|6638.45|6758.17|6638.17|9
1656148040000|2022-06-25 09:07:20|6758.46|6638.46|6758.62|6638.62|6758.63|6638.63|6758.46|6638.46|10
1656148050000|2022-06-25 09:07:30|6758.6|6638.6|6758.75|6638.75|6758.97|6638.97|6758.58|6638.58|9
1656148060000|2022-06-25 09:07:40|6758.89|6638.89|6758.82|6638.82|6758.91|6638.91|6758.51|6638.51|10
1656148070000|2022-06-25 09:07:50|6758.84|6638.84|6759.54|6639.54|6759.62|6639.62|6758.75|6638.75|10
1656148080000|2022-06-25 09:08:00|6759.48|6639.48|6759.82|6639.82|6760.04|6640.04|6759.48|6639.48|10
1656148090000|2022-06-25 09:08:10|6759.8|6639.8|6759.98|6639.98|6760.03|6640.03|6759.72|6639.72|8
1656148100000|2022-06-25 09:08:20|6760.04|6640.04|6760.15|6640.15|6760.15|6640.15|6759.9|6639.9|10
1656148110000|2022-06-25 09:08:30|6759.98|6639.98|6759.71|6639.71|6760.02|6640.02|6759.54|6639.54|8
1656148120000|2022-06-25 09:08:40|6759.89|6639.89|6759.9|6639.9|6759.91|6639.91|6759.77|6639.77|9
1656148130000|2022-06-25 09:08:50|6759.84|6639.84|6759.76|6639.76|6759.86|6639.86|6759.66|6639.66|9
1656148140000|2022-06-25 09:09:00|6759.59|6639.59|6759.5|6639.5|6759.64|6639.64|6759.5|6639.5|9
1656148150000|2022-06-25 09:09:10|6759.52|6639.52|6759.3|6639.3|6759.55|6639.55|6759.3|6639.3|8
1656148160000|2022-06-25 09:09:20|6759.35|6639.35|6758.73|6638.73|6759.35|6639.35|6758.73|6638.73|8
1656148170000|2022-06-25 09:09:30|6758.76|6638.76|6758.75|6638.75|6758.8|6638.8|6758.7|6638.7|6
1656148180000|2022-06-25 09:09:40|6758.81|6638.81|6758.74|6638.74|6758.81|6638.81|6758.71|6638.71|7
1656148190000|2022-06-25 09:09:50|6758.7|6638.7|6758.87|6638.87|6758.94|6638.94|6758.7|6638.7|8
1656148200000|2022-06-25 09:10:00|6758.89|6638.89|6759.27|6639.27|6759.27|6639.27|6758.73|6638.73|9
1656148210000|2022-06-25 09:10:10|6759.36|6639.36|6760.05|6640.05|6760.09|6640.09|6759.36|6639.36|10
1656148220000|2022-06-25 09:10:20|6760.46|6640.46|6762.21|6642.21|6762.22|6642.22|6760.46|6640.46|10
1656148230000|2022-06-25 09:10:30|6762.13|6642.13|6763.12|6643.12|6763.12|6643.12|6762.13|6642.13|10
1656148240000|2022-06-25 09:10:40|6763.27|6643.27|6763.38|6643.38|6763.48|6643.48|6763.18|6643.18|9
1656148250000|2022-06-25 09:10:50|6763.44|6643.44|6764.01|6644.01|6764.01|6644.01|6763.44|6643.44|9
1656148260000|2022-06-25 09:11:00|6763.96|6643.96|6763.57|6643.57|6763.97|6643.97|6763.57|6643.57|10
1656148270000|2022-06-25 09:11:10|6763.56|6643.56|6763.43|6643.43|6763.56|6643.56|6762.98|6642.98|10
1656148280000|2022-06-25 09:11:20|6763.42|6643.42|6763.26|6643.26|6763.54|6643.54|6763.26|6643.26|10
1656148290000|2022-06-25 09:11:30|6763.21|6643.21|6763.04|6643.04|6763.21|6643.21|6763|6643|9
1656148300000|2022-06-25 09:11:40|6763.1|6643.1|6763|6643|6763.27|6643.27|6763|6643|8
1656148310000|2022-06-25 09:11:50|6762.88|6642.88|6762.43|6642.43|6762.88|6642.88|6762.43|6642.43|9
1656148320000|2022-06-25 09:12:00|6762.42|6642.42|6762.25|6642.25|6762.45|6642.45|6761.99|6641.99|10
1656148330000|2022-06-25 09:12:10|6762.17|6642.17|6761.97|6641.97|6762.17|6642.17|6761.81|6641.81|10
1656148340000|2022-06-25 09:12:20|6762.3|6642.3|6764.82|6644.82|6764.82|6644.82|6762.3|6642.3|10
1656148350000|2022-06-25 09:12:30|6764.89|6644.89|6767.8|6647.8|6767.97|6647.97|6764.89|6644.89|9
1656148360000|2022-06-25 09:12:40|6767.93|6647.93|6768.03|6648.03|6768.21|6648.21|6767.87|6647.87|10
1656148370000|2022-06-25 09:12:50|6767.95|6647.95|6769.09|6649.09|6769.09|6649.09|6767.95|6647.95|9
1656148380000|2022-06-25 09:13:00|6769.18|6649.18|6769.45|6649.45|6769.77|6649.77|6769.18|6649.18|9
1656148390000|2022-06-25 09:13:10|6769.85|6649.85|6770.94|6650.94|6770.94|6650.94|6769.38|6649.38|10
1656148400000|2022-06-25 09:13:20|6771.06|6651.06|6772.39|6652.39|6772.42|6652.42|6771.06|6651.06|10
1656148410000|2022-06-25 09:13:30|6772.45|6652.45|6774.09|6654.09|6774.24|6654.24|6772.45|6652.45|10
1656148420000|2022-06-25 09:13:40|6774.15|6654.15|6774.54|6654.54|6774.77|6654.77|6774.15|6654.15|10
1656148430000|2022-06-25 09:13:50|6774.56|6654.56|6774.49|6654.49|6774.6|6654.6|6774.38|6654.38|10
1656148440000|2022-06-25 09:14:00|6774.37|6654.37|6773.72|6653.72|6774.37|6654.37|6773.72|6653.72|9
1656148450000|2022-06-25 09:14:10|6773.74|6653.74|6774.04|6654.04|6774.17|6654.17|6773.74|6653.74|8
1656148460000|2022-06-25 09:14:20|6774.01|6654.01|6773.99|6653.99|6774.01|6654.01|6773.81|6653.81|9
1656148470000|2022-06-25 09:14:30|6773.95|6653.95|6774.01|6654.01|6774.12|6654.12|6773.95|6653.95|8
1656148480000|2022-06-25 09:14:40|6774.18|6654.18|6774.05|6654.05|6774.53|6654.53|6773.96|6653.96|9
1656148490000|2022-06-25 09:14:50|6773.89|6653.89|6773.68|6653.68|6773.95|6653.95|6773.52|6653.52|8
1656148500000|2022-06-25 09:15:00|6774.04|6654.04|6773.51|6653.51|6774.04|6654.04|6773.51|6653.51|10
1656148510000|2022-06-25 09:15:10|6773.62|6653.62|6773.66|6653.66|6773.9|6653.9|6773.61|6653.61|9
1656148520000|2022-06-25 09:15:20|6773.61|6653.61|6773.85|6653.85|6773.85|6653.85|6773.44|6653.44|10
1656148530000|2022-06-25 09:15:30|6773.86|6653.86|6774.31|6654.31|6774.45|6654.45|6773.76|6653.76|9
1656148540000|2022-06-25 09:15:40|6774.33|6654.33|6775.44|6655.44|6775.58|6655.58|6774.33|6654.33|9
1656148550000|2022-06-25 09:15:50|6775.42|6655.42|6774.99|6654.99|6775.56|6655.56|6774.99|6654.99|10
1656148560000|2022-06-25 09:16:00|6775.18|6655.18|6775.1|6655.1|6775.21|6655.21|6774.8|6654.8|10
1656148570000|2022-06-25 09:16:10|6775.16|6655.16|6774.93|6654.93|6775.16|6655.16|6774.93|6654.93|10
1656148580000|2022-06-25 09:16:20|6775.13|6655.13|6773.9|6653.9|6775.13|6655.13|6773.87|6653.87|10
1656148590000|2022-06-25 09:16:30|6773.94|6653.94|6773.6|6653.6|6773.94|6653.94|6773.42|6653.42|10
1656148600000|2022-06-25 09:16:40|6773.62|6653.62|6773.64|6653.64|6773.64|6653.64|6773.43|6653.43|8
1656148610000|2022-06-25 09:16:50|6773.75|6653.75|6773.72|6653.72|6773.91|6653.91|6773.56|6653.56|10
1656148620000|2022-06-25 09:17:00|6773.48|6653.48|6771.63|6651.63|6773.55|6653.55|6771.59|6651.59|10
1656148630000|2022-06-25 09:17:10|6771.51|6651.51|6770.41|6650.41|6771.51|6651.51|6770.35|6650.35|10
1656148640000|2022-06-25 09:17:20|6770.53|6650.53|6770.94|6650.94|6771.03|6651.03|6770.53|6650.53|10
1656148650000|2022-06-25 09:17:30|6770.98|6650.98|6771.17|6651.17|6771.17|6651.17|6770.98|6650.98|9
1656148660000|2022-06-25 09:17:40|6771.31|6651.31|6770.98|6650.98|6771.33|6651.33|6770.87|6650.87|10
1656148670000|2022-06-25 09:17:50|6770.81|6650.81|6771.19|6651.19|6771.19|6651.19|6770.81|6650.81|6
1656148680000|2022-06-25 09:18:00|6771.36|6651.36|6771.3|6651.3|6771.47|6651.47|6771.3|6651.3|9
1656148690000|2022-06-25 09:18:10|6771.28|6651.28|6771.83|6651.83|6771.83|6651.83|6771.28|6651.28|9
1656148700000|2022-06-25 09:18:20|6771.94|6651.94|6772.14|6652.14|6772.14|6652.14|6771.94|6651.94|10
1656148710000|2022-06-25 09:18:30|6772.13|6652.13|6772.41|6652.41|6772.47|6652.47|6772.13|6652.13|8
1656148720000|2022-06-25 09:18:40|6772.4|6652.4|6772.31|6652.31|6772.53|6652.53|6772.31|6652.31|9
1656148730000|2022-06-25 09:18:50|6772.65|6652.65|6772.99|6652.99|6773.23|6653.23|6772.65|6652.65|10
1656148740000|2022-06-25 09:19:00|6772.93|6652.93|6773.34|6653.34|6773.38|6653.38|6772.93|6652.93|10
1656148750000|2022-06-25 09:19:10|6773.28|6653.28|6773.15|6653.15|6773.28|6653.28|6773.15|6653.15|9
1656148760000|2022-06-25 09:19:20|6773.2|6653.2|6772.93|6652.93|6773.25|6653.25|6772.92|6652.92|9
1656148770000|2022-06-25 09:19:30|6772.83|6652.83|6772.5|6652.5|6772.83|6652.83|6772.37|6652.37|10
1656148780000|2022-06-25 09:19:40|6772.49|6652.49|6771.68|6651.68|6772.49|6652.49|6771.67|6651.67|8
1656148790000|2022-06-25 09:19:50|6771.88|6651.88|6770.99|6650.99|6771.88|6651.88|6770.99|6650.99|10
1656148800000|2022-06-25 09:20:00|6771|6651|6770.79|6650.79|6771|6651|6770.74|6650.74|9
1656148810000|2022-06-25 09:20:10|6770.73|6650.73|6770.33|6650.33|6770.73|6650.73|6770.21|6650.21|9
1656148820000|2022-06-25 09:20:20|6770.36|6650.36|6770.89|6650.89|6770.89|6650.89|6770.35|6650.35|10
1656148830000|2022-06-25 09:20:30|6771.03|6651.03|6771.35|6651.35|6771.41|6651.41|6770.96|6650.96|10
1656148840000|2022-06-25 09:20:40|6771.5|6651.5|6772.91|6652.91|6772.91|6652.91|6771.5|6651.5|10
1656148850000|2022-06-25 09:20:50|6772.96|6652.96|6772.95|6652.95|6772.96|6652.96|6772.88|6652.88|8
1656148860000|2022-06-25 09:21:00|6772.84|6652.84|6772.86|6652.86|6772.86|6652.86|6772.67|6652.67|7
1656148870000|2022-06-25 09:21:10|6773.23|6653.23|6775.57|6655.57|6775.57|6655.57|6773.23|6653.23|10
1656148880000|2022-06-25 09:21:20|6775.62|6655.62|6775.76|6655.76|6775.79|6655.79|6775.57|6655.57|10
1656148890000|2022-06-25 09:21:30|6775.64|6655.64|6774.97|6654.97|6775.64|6655.64|6774.83|6654.83|10
1656148900000|2022-06-25 09:21:40|6774.98|6654.98|6775.43|6655.43|6775.43|6655.43|6774.98|6654.98|8
1656148910000|2022-06-25 09:21:50|6775.63|6655.63|6776.14|6656.14|6776.14|6656.14|6775.63|6655.63|7
1656148920000|2022-06-25 09:22:00|6776.09|6656.09|6776.79|6656.79|6776.79|6656.79|6776.09|6656.09|10
1656148930000|2022-06-25 09:22:10|6777.13|6657.13|6776.63|6656.63|6777.22|6657.22|6776.63|6656.63|10
1656148940000|2022-06-25 09:22:20|6776.64|6656.64|6777.12|6657.12|6777.12|6657.12|6776.55|6656.55|10
1656148950000|2022-06-25 09:22:30|6777.18|6657.18|6777.35|6657.35|6777.35|6657.35|6777.09|6657.09|9
1656148960000|2022-06-25 09:22:40|6777.33|6657.33|6777.86|6657.86|6777.86|6657.86|6777.33|6657.33|10
1656148970000|2022-06-25 09:22:50|6777.87|6657.87|6778.35|6658.35|6778.35|6658.35|6777.87|6657.87|10
1656148980000|2022-06-25 09:23:00|6778.54|6658.54|6778.5|6658.5|6778.7|6658.7|6778.5|6658.5|9
1656148990000|2022-06-25 09:23:10|6778.51|6658.51|6779.29|6659.29|6779.29|6659.29|6778.44|6658.44|9
1656149000000|2022-06-25 09:23:20|6780.2|6660.2|6780.11|6660.11|6780.62|6660.62|6779.8|6659.8|8
1656149010000|2022-06-25 09:23:30|6781.52|6661.52|6782.53|6662.53|6782.53|6662.53|6781.52|6661.52|10
1656149020000|2022-06-25 09:23:40|6782.83|6662.83|6784.69|6664.69|6784.69|6664.69|6782.83|6662.83|9
1656149030000|2022-06-25 09:23:50|6784.72|6664.72|6786.35|6666.35|6786.5|6666.5|6784.72|6664.72|10
1656149040000|2022-06-25 09:24:00|6786.54|6666.54|6786.83|6666.83|6786.83|6666.83|6786.42|6666.42|10
1656149050000|2022-06-25 09:24:10|6786.81|6666.81|6786.61|6666.61|6786.96|6666.96|6786.4|6666.4|10
1656149060000|2022-06-25 09:24:20|6786.64|6666.64|6786.49|6666.49|6786.64|6666.64|6786.47|6666.47|7
1656149070000|2022-06-25 09:24:30|6786.54|6666.54|6787.84|6667.84|6787.84|6667.84|6786.54|6666.54|10
1656149080000|2022-06-25 09:24:40|6787.82|6667.82|6789.75|6669.75|6789.75|6669.75|6787.82|6667.82|9
1656149090000|2022-06-25 09:24:50|6789.6|6669.6|6791.03|6671.03|6791.03|6671.03|6789.6|6669.6|10
1656149100000|2022-06-25 09:25:00|6791.05|6671.05|6790.82|6670.82|6791.22|6671.22|6790.42|6670.42|9
1656149110000|2022-06-25 09:25:10|6790.83|6670.83|6790.7|6670.7|6790.95|6670.95|6790.63|6670.63|10
1656149120000|2022-06-25 09:25:20|6790.61|6670.61|6790.66|6670.66|6790.7|6670.7|6790.55|6670.55|9
1656149130000|2022-06-25 09:25:30|6791.7|6671.7|6792.34|6672.34|6792.48|6672.48|6791.7|6671.7|9
1656149140000|2022-06-25 09:25:40|6792.31|6672.31|6794.05|6674.05|6794.05|6674.05|6792.16|6672.16|10
1656149150000|2022-06-25 09:25:50|6794.04|6674.04|6795.44|6675.44|6795.48|6675.48|6794.03|6674.03|10
1656149160000|2022-06-25 09:26:00|6795.55|6675.55|6796.39|6676.39|6796.39|6676.39|6795.55|6675.55|10
1656149170000|2022-06-25 09:26:10|6796.38|6676.38|6796.5|6676.5|6796.54|6676.54|6796.05|6676.05|10
1656149180000|2022-06-25 09:26:20|6796.64|6676.64|6799.89|6679.89|6799.9|6679.9|6796.64|6676.64|10
1656149190000|2022-06-25 09:26:30|6800.25|6680.25|6800.39|6680.39|6800.43|6680.43|6800.03|6680.03|9
1656149200000|2022-06-25 09:26:40|6800.29|6680.29|6799.95|6679.95|6800.29|6680.29|6799.91|6679.91|9
1656149210000|2022-06-25 09:26:50|6799.94|6679.94|6799.84|6679.84|6799.94|6679.94|6799.55|6679.55|10
1656149220000|2022-06-25 09:27:00|6800.01|6680.01|6800.34|6680.34|6800.34|6680.34|6799.85|6679.85|9
1656149230000|2022-06-25 09:27:10|6800.13|6680.13|6800.05|6680.05|6800.14|6680.14|6799.92|6679.92|9
1656149240000|2022-06-25 09:27:20|6800.09|6680.09|6799.99|6679.99|6800.09|6680.09|6799.76|6679.76|9
1656149250000|2022-06-25 09:27:30|6799.91|6679.91|6800.66|6680.66|6800.78|6680.78|6799.91|6679.91|10
1656149260000|2022-06-25 09:27:40|6800.47|6680.47|6800.81|6680.81|6800.81|6680.81|6800.47|6680.47|10
1656149270000|2022-06-25 09:27:50|6800.93|6680.93|6801.38|6681.38|6801.38|6681.38|6800.93|6680.93|9
1656149280000|2022-06-25 09:28:00|6801.32|6681.32|6801.03|6681.03|6801.32|6681.32|6800.81|6680.81|9
1656149290000|2022-06-25 09:28:10|6801.02|6681.02|6800.96|6680.96|6801.1|6681.1|6800.94|6680.94|10
1656149300000|2022-06-25 09:28:20|6800.85|6680.85|6801|6681|6801.12|6681.12|6800.85|6680.85|9
1656149310000|2022-06-25 09:28:30|6801.14|6681.14|6801.28|6681.28|6801.35|6681.35|6801.14|6681.14|10
1656149320000|2022-06-25 09:28:40|6801.3|6681.3|6801.66|6681.66|6801.66|6681.66|6801.24|6681.24|10
1656149330000|2022-06-25 09:28:50|6801.82|6681.82|6801.85|6681.85|6801.94|6681.94|6801.65|6681.65|8
1656149340000|2022-06-25 09:29:00|6803.21|6683.21|6804.34|6684.34|6804.34|6684.34|6803.21|6683.21|10
1656149350000|2022-06-25 09:29:10|6804.27|6684.27|6804.75|6684.75|6804.8|6684.8|6804.21|6684.21|9
1656149360000|2022-06-25 09:29:20|6804.72|6684.72|6805.05|6685.05|6805.26|6685.26|6804.69|6684.69|10
1656149370000|2022-06-25 09:29:30|6804.98|6684.98|6803.7|6683.7|6805.04|6685.04|6803.7|6683.7|10
1656149380000|2022-06-25 09:29:40|6803.52|6683.52|6802.83|6682.83|6803.52|6683.52|6802.83|6682.83|9
1656149390000|2022-06-25 09:29:50|6802.7|6682.7|6801.33|6681.33|6802.74|6682.74|6801.33|6681.33|10
1656149400000|2022-06-25 09:30:00|6801.03|6681.03|6800.86|6680.86|6801.31|6681.31|6800.27|6680.27|10
1656149410000|2022-06-25 09:30:10|6800.68|6680.68|6801.28|6681.28|6801.46|6681.46|6800.5|6680.5|10
1656149420000|2022-06-25 09:30:20|6801.69|6681.69|6801.64|6681.64|6801.76|6681.76|6801.48|6681.48|9
1656149430000|2022-06-25 09:30:30|6801.63|6681.63|6802.77|6682.77|6802.82|6682.82|6801.63|6681.63|10
1656149440000|2022-06-25 09:30:40|6802.82|6682.82|6802.92|6682.92|6802.94|6682.94|6802.68|6682.68|10
1656149450000|2022-06-25 09:30:50|6802.94|6682.94|6803.68|6683.68|6803.68|6683.68|6802.94|6682.94|9
1656149460000|2022-06-25 09:31:00|6803.56|6683.56|6804.62|6684.62|6804.62|6684.62|6803.56|6683.56|10
1656149470000|2022-06-25 09:31:10|6804.95|6684.95|6805.55|6685.55|6805.55|6685.55|6804.95|6684.95|10
1656149480000|2022-06-25 09:31:20|6805.34|6685.34|6806.55|6686.55|6806.56|6686.56|6805.31|6685.31|10
1656149490000|2022-06-25 09:31:30|6806.79|6686.79|6807.29|6687.29|6807.55|6687.55|6806.79|6686.79|10
1656149500000|2022-06-25 09:31:40|6807.24|6687.24|6807.24|6687.24|6807.37|6687.37|6806.98|6686.98|9
1656149510000|2022-06-25 09:31:50|6807.1|6687.1|6807.47|6687.47|6807.94|6687.94|6807.1|6687.1|10
1656149520000|2022-06-25 09:32:00|6807.63|6687.63|6808.75|6688.75|6809.03|6689.03|6807.63|6687.63|10
1656149530000|2022-06-25 09:32:10|6808.66|6688.66|6808.94|6688.94|6809.15|6689.15|6808.66|6688.66|10
1656149540000|2022-06-25 09:32:20|6808.96|6688.96|6809.05|6689.05|6809.05|6689.05|6808.64|6688.64|8
1656149550000|2022-06-25 09:32:30|6809.03|6689.03|6809.21|6689.21|6809.21|6689.21|6808.82|6688.82|10
1656149560000|2022-06-25 09:32:40|6809.11|6689.11|6809.58|6689.58|6809.58|6689.58|6809.08|6689.08|10
1656149570000|2022-06-25 09:32:50|6809.63|6689.63|6809.44|6689.44|6809.63|6689.63|6809.33|6689.33|10
1656149580000|2022-06-25 09:33:00|6809.35|6689.35|6809.37|6689.37|6809.52|6689.52|6809.24|6689.24|9
1656149590000|2022-06-25 09:33:10|6809.41|6689.41|6809.34|6689.34|6809.6|6689.6|6809.29|6689.29|10
1656149600000|2022-06-25 09:33:20|6809.08|6689.08|6809.03|6689.03|6809.5|6689.5|6809.03|6689.03|10
1656149610000|2022-06-25 09:33:30|6809.08|6689.08|6809.46|6689.46|6809.46|6689.46|6809.08|6689.08|10
1656149620000|2022-06-25 09:33:40|6809.63|6689.63|6809.53|6689.53|6809.79|6689.79|6809.52|6689.52|10
1656149630000|2022-06-25 09:33:50|6809.61|6689.61|6810.08|6690.08|6810.2|6690.2|6809.61|6689.61|10
1656149640000|2022-06-25 09:34:00|6810.03|6690.03|6811.19|6691.19|6811.19|6691.19|6810.03|6690.03|10
1656149650000|2022-06-25 09:34:10|6811.05|6691.05|6811.51|6691.51|6811.51|6691.51|6810.95|6690.95|9
1656149660000|2022-06-25 09:34:20|6811.53|6691.53|6812.38|6692.38|6812.38|6692.38|6811.53|6691.53|10
1656149670000|2022-06-25 09:34:30|6812.42|6692.42|6812.54|6692.54|6812.59|6692.59|6812.3|6692.3|10
1656149680000|2022-06-25 09:34:40|6813.24|6693.24|6812.17|6692.17|6813.33|6693.33|6811.72|6691.72|10
1656149690000|2022-06-25 09:34:50|6812|6692|6811|6691|6812.18|6692.18|6811|6691|10
1656149700000|2022-06-25 09:35:00|6810.94|6690.94|6806.5|6686.5|6810.94|6690.94|6806.5|6686.5|10
1656149710000|2022-06-25 09:35:10|6806.65|6686.65|6804.82|6684.82|6806.65|6686.65|6803.86|6683.86|10
1656149720000|2022-06-25 09:35:20|6803.25|6683.25|6801.81|6681.81|6803.25|6683.25|6801.6|6681.6|10
1656149730000|2022-06-25 09:35:30|6801.78|6681.78|6801.26|6681.26|6802.21|6682.21|6801.26|6681.26|10
1656149740000|2022-06-25 09:35:40|6800.67|6680.67|6800.98|6680.98|6800.98|6680.98|6800.57|6680.57|8
1656149750000|2022-06-25 09:35:50|6800.94|6680.94|6802.8|6682.8|6802.8|6682.8|6800.94|6680.94|10
1656149760000|2022-06-25 09:36:00|6803.31|6683.31|6804.51|6684.51|6804.64|6684.64|6803.31|6683.31|10
1656149770000|2022-06-25 09:36:10|6804.56|6684.56|6804.98|6684.98|6805.03|6685.03|6804.3|6684.3|10
1656149780000|2022-06-25 09:36:20|6805|6685|6805.18|6685.18|6805.32|6685.32|6804.55|6684.55|10
1656149790000|2022-06-25 09:36:30|6805.23|6685.23|6804.42|6684.42|6805.23|6685.23|6804.42|6684.42|10
1656149800000|2022-06-25 09:36:40|6804.59|6684.59|6804.36|6684.36|6804.59|6684.59|6804.24|6684.24|9
1656149810000|2022-06-25 09:36:50|6804.3|6684.3|6804.37|6684.37|6804.44|6684.44|6804.28|6684.28|8
1656149820000|2022-06-25 09:37:00|6804.41|6684.41|6805.42|6685.42|6805.42|6685.42|6804.41|6684.41|10
1656149830000|2022-06-25 09:37:10|6805.3|6685.3|6806.66|6686.66|6806.66|6686.66|6805.3|6685.3|10
1656149840000|2022-06-25 09:37:20|6806.78|6686.78|6807.17|6687.17|6807.46|6687.46|6806.78|6686.78|9
1656149850000|2022-06-25 09:37:30|6807.06|6687.06|6807.47|6687.47|6807.61|6687.61|6807.06|6687.06|10
1656149860000|2022-06-25 09:37:40|6807.5|6687.5|6807.56|6687.56|6807.74|6687.74|6807.39|6687.39|9
1656149870000|2022-06-25 09:37:50|6807.66|6687.66|6807.18|6687.18|6807.66|6687.66|6807.05|6687.05|10
1656149880000|2022-06-25 09:38:00|6807|6687|6807.01|6687.01|6807.17|6687.17|6806.84|6686.84|10
1656149890000|2022-06-25 09:38:10|6806.83|6686.83|6806.83|6686.83|6807.08|6687.08|6806.63|6686.63|10
1656149900000|2022-06-25 09:38:20|6806.74|6686.74|6806.42|6686.42|6806.8|6686.8|6806.42|6686.42|8
1656149910000|2022-06-25 09:38:30|6806.5|6686.5|6806.47|6686.47|6806.55|6686.55|6806.38|6686.38|9
1656149920000|2022-06-25 09:38:40|6806.4|6686.4|6806.73|6686.73|6806.73|6686.73|6806.34|6686.34|10
1656149930000|2022-06-25 09:38:50|6806.68|6686.68|6807.75|6687.75|6807.75|6687.75|6806.68|6686.68|10
1656149940000|2022-06-25 09:39:00|6807.67|6687.67|6807.72|6687.72|6807.83|6687.83|6807.67|6687.67|9
1656149950000|2022-06-25 09:39:10|6807.62|6687.62|6807.94|6687.94|6808.26|6688.26|6807.62|6687.62|9
1656149960000|2022-06-25 09:39:20|6807.91|6687.91|6807.07|6687.07|6807.91|6687.91|6807.07|6687.07|9
1656149970000|2022-06-25 09:39:30|6807.26|6687.26|6806.63|6686.63|6807.26|6687.26|6806.63|6686.63|10
1656149980000|2022-06-25 09:39:40|6806.78|6686.78|6806.7|6686.7|6806.98|6686.98|6806.68|6686.68|9
1656149990000|2022-06-25 09:39:50|6806.55|6686.55|6806.78|6686.78|6806.87|6686.87|6806.55|6686.55|9
1656150000000|2022-06-25 09:40:00|6806.65|6686.65|6806.33|6686.33|6806.74|6686.74|6806.33|6686.33|10
1656150010000|2022-06-25 09:40:10|6806.38|6686.38|6806.23|6686.23|6806.38|6686.38|6805.92|6685.92|9
1656150020000|2022-06-25 09:40:20|6806.15|6686.15|6806.15|6686.15|6806.29|6686.29|6806.13|6686.13|9
1656150030000|2022-06-25 09:40:30|6806.04|6686.04|6806.24|6686.24|6806.24|6686.24|6805.98|6685.98|10
1656150040000|2022-06-25 09:40:40|6806.19|6686.19|6806.1|6686.1|6806.43|6686.43|6806.1|6686.1|10
1656150050000|2022-06-25 09:40:50|6806.15|6686.15|6805.27|6685.27|6806.15|6686.15|6805.27|6685.27|9
1656150060000|2022-06-25 09:41:00|6805.17|6685.17|6804.96|6684.96|6805.22|6685.22|6804.6|6684.6|10
1656150070000|2022-06-25 09:41:10|6805.05|6685.05|6805.19|6685.19|6805.22|6685.22|6804.9|6684.9|10
1656150080000|2022-06-25 09:41:20|6805.24|6685.24|6806.04|6686.04|6806.11|6686.11|6805.24|6685.24|10
1656150090000|2022-06-25 09:41:30|6806.24|6686.24|6806.9|6686.9|6807.02|6687.02|6806.24|6686.24|10
1656150100000|2022-06-25 09:41:40|6806.83|6686.83|6807.32|6687.32|6807.32|6687.32|6806.7|6686.7|10
1656150110000|2022-06-25 09:41:50|6807.39|6687.39|6807.05|6687.05|6807.39|6687.39|6806.8|6686.8|9
1656150120000|2022-06-25 09:42:00|6806.93|6686.93|6806.83|6686.83|6807.15|6687.15|6806.83|6686.83|9
1656150130000|2022-06-25 09:42:10|6806.67|6686.67|6807.71|6687.71|6807.71|6687.71|6806.67|6686.67|10
1656150140000|2022-06-25 09:42:20|6807.66|6687.66|6808.04|6688.04|6808.22|6688.22|6807.66|6687.66|10
1656150150000|2022-06-25 09:42:30|6808.06|6688.06|6807.92|6687.92|6808.06|6688.06|6807.73|6687.73|8
1656150160000|2022-06-25 09:42:40|6807.93|6687.93|6807.54|6687.54|6807.93|6687.93|6807.54|6687.54|9
1656150170000|2022-06-25 09:42:50|6807.39|6687.39|6807.56|6687.56|6807.56|6687.56|6807.31|6687.31|10
1656150180000|2022-06-25 09:43:00|6807.34|6687.34|6807.15|6687.15|6807.67|6687.67|6807.15|6687.15|9
1656150190000|2022-06-25 09:43:10|6807.14|6687.14|6807.81|6687.81|6807.81|6687.81|6807.01|6687.01|10
1656150200000|2022-06-25 09:43:20|6807.83|6687.83|6809.28|6689.28|6809.28|6689.28|6807.77|6687.77|10
1656150210000|2022-06-25 09:43:30|6809.39|6689.39|6810|6690|6810|6690|6809.31|6689.31|10
1656150220000|2022-06-25 09:43:40|6810.2|6690.2|6810.07|6690.07|6810.4|6690.4|6810.06|6690.06|9
1656150230000|2022-06-25 09:43:50|6810.09|6690.09|6811.25|6691.25|6811.25|6691.25|6810.09|6690.09|9
1656150240000|2022-06-25 09:44:00|6811.39|6691.39|6811.75|6691.75|6811.83|6691.83|6811.39|6691.39|9
1656150250000|2022-06-25 09:44:10|6811.74|6691.74|6812.46|6692.46|6812.46|6692.46|6811.74|6691.74|10
1656150260000|2022-06-25 09:44:20|6812.59|6692.59|6812.9|6692.9|6812.9|6692.9|6812.57|6692.57|9
1656150270000|2022-06-25 09:44:30|6812.71|6692.71|6813.59|6693.59|6813.8|6693.8|6812.71|6692.71|10
1656150280000|2022-06-25 09:44:40|6813.83|6693.83|6814.83|6694.83|6815.07|6695.07|6813.75|6693.75|10
1656150290000|2022-06-25 09:44:50|6814.72|6694.72|6813.79|6693.79|6814.72|6694.72|6813.79|6693.79|10
1656150300000|2022-06-25 09:45:00|6813.49|6693.49|6814.04|6694.04|6814.51|6694.51|6813.26|6693.26|10
1656150310000|2022-06-25 09:45:10|6813.31|6693.31|6813.62|6693.62|6813.97|6693.97|6813.31|6693.31|10
1656150320000|2022-06-25 09:45:20|6813.36|6693.36|6814.38|6694.38|6814.38|6694.38|6813.29|6693.29|9
1656150330000|2022-06-25 09:45:30|6814.69|6694.69|6813.58|6693.58|6814.69|6694.69|6813.58|6693.58|10
1656150340000|2022-06-25 09:45:40|6813.4|6693.4|6813.08|6693.08|6813.62|6693.62|6813|6693|8
1656150350000|2022-06-25 09:45:50|6812.93|6692.93|6811.07|6691.07|6812.93|6692.93|6811.07|6691.07|10
1656150360000|2022-06-25 09:46:00|6810.96|6690.96|6808.82|6688.82|6810.96|6690.96|6807.44|6687.44|10
1656150370000|2022-06-25 09:46:10|6808.66|6688.66|6804.61|6684.61|6808.66|6688.66|6804.15|6684.15|9
1656150380000|2022-06-25 09:46:20|6804.49|6684.49|6801.34|6681.34|6804.63|6684.63|6801.34|6681.34|10
1656150390000|2022-06-25 09:46:30|6801.5|6681.5|6799.84|6679.84|6801.5|6681.5|6799.84|6679.84|10
1656150400000|2022-06-25 09:46:40|6799.64|6679.64|6799.27|6679.27|6799.64|6679.64|6798.95|6678.95|10
1656150410000|2022-06-25 09:46:50|6799.23|6679.23|6798.76|6678.76|6799.23|6679.23|6798.76|6678.76|9
1656150420000|2022-06-25 09:47:00|6798.58|6678.58|6797.6|6677.6|6798.58|6678.58|6797.6|6677.6|9
1656150430000|2022-06-25 09:47:10|6796.23|6676.23|6793.67|6673.67|6796.25|6676.25|6793.67|6673.67|10
1656150440000|2022-06-25 09:47:20|6793.3|6673.3|6791.29|6671.29|6793.3|6673.3|6791.29|6671.29|10
1656150450000|2022-06-25 09:47:30|6790.68|6670.68|6787.74|6667.74|6790.68|6670.68|6787.74|6667.74|10
1656150460000|2022-06-25 09:47:40|6787.28|6667.28|6784.5|6664.5|6787.28|6667.28|6784.5|6664.5|9
1656150470000|2022-06-25 09:47:50|6784.99|6664.99|6783.37|6663.37|6784.99|6664.99|6783.37|6663.37|10
1656150480000|2022-06-25 09:48:00|6783.11|6663.11|6783.04|6663.04|6783.48|6663.48|6782.86|6662.86|10
1656150490000|2022-06-25 09:48:10|6783.33|6663.33|6783.83|6663.83|6783.92|6663.92|6783.33|6663.33|9
1656150500000|2022-06-25 09:48:20|6784.16|6664.16|6784.68|6664.68|6784.75|6664.75|6783.94|6663.94|10
1656150510000|2022-06-25 09:48:30|6785.05|6665.05|6785.31|6665.31|6785.58|6665.58|6785.04|6665.04|10
1656150520000|2022-06-25 09:48:40|6785.19|6665.19|6785.21|6665.21|6785.3|6665.3|6785.09|6665.09|10
1656150530000|2022-06-25 09:48:50|6785.04|6665.04|6785.41|6665.41|6785.44|6665.44|6785.04|6665.04|10
1656150540000|2022-06-25 09:49:00|6785.42|6665.42|6785.81|6665.81|6785.82|6665.82|6785.42|6665.42|10
1656150550000|2022-06-25 09:49:10|6785.79|6665.79|6786.27|6666.27|6786.27|6666.27|6785.79|6665.79|9
1656150560000|2022-06-25 09:49:20|6786.11|6666.11|6786.17|6666.17|6786.38|6666.38|6785.9|6665.9|9
1656150570000|2022-06-25 09:49:30|6786.2|6666.2|6785.7|6665.7|6786.2|6666.2|6785.69|6665.69|10
1656150580000|2022-06-25 09:49:40|6786.29|6666.29|6786.49|6666.49|6786.83|6666.83|6786.29|6666.29|10
1656150590000|2022-06-25 09:49:50|6786.29|6666.29|6785.68|6665.68|6786.29|6666.29|6785.62|6665.62|8
1656150600000|2022-06-25 09:50:00|6785.85|6665.85|6784.86|6664.86|6785.85|6665.85|6784.86|6664.86|9
1656150610000|2022-06-25 09:50:10|6784.97|6664.97|6784.14|6664.14|6784.97|6664.97|6783.6|6663.6|10
1656150620000|2022-06-25 09:50:20|6783.76|6663.76|6783.31|6663.31|6783.76|6663.76|6782.85|6662.85|10
1656150630000|2022-06-25 09:50:30|6783.05|6663.05|6782.52|6662.52|6783.05|6663.05|6782.38|6662.38|10
1656150640000|2022-06-25 09:50:40|6782.47|6662.47|6782.33|6662.33|6782.53|6662.53|6782.15|6662.15|10
1656150650000|2022-06-25 09:50:50|6782.38|6662.38|6779.98|6659.98|6782.38|6662.38|6779.98|6659.98|9
1656150660000|2022-06-25 09:51:00|6779.8|6659.8|6779.49|6659.49|6779.8|6659.8|6779.41|6659.41|8
1656150670000|2022-06-25 09:51:10|6779.57|6659.57|6779.38|6659.38|6779.57|6659.57|6779.09|6659.09|9
1656150680000|2022-06-25 09:51:20|6779.01|6659.01|6778.43|6658.43|6779.16|6659.16|6778.43|6658.43|10
1656150690000|2022-06-25 09:51:30|6778.35|6658.35|6778.27|6658.27|6778.44|6658.44|6778.24|6658.24|9
1656150700000|2022-06-25 09:51:40|6778.43|6658.43|6778.79|6658.79|6778.95|6658.95|6778.43|6658.43|10
1656150710000|2022-06-25 09:51:50|6778.86|6658.86|6778.63|6658.63|6779.14|6659.14|6778.5|6658.5|10
1656150720000|2022-06-25 09:52:00|6778.32|6658.32|6778.78|6658.78|6778.78|6658.78|6778.32|6658.32|9
1656150730000|2022-06-25 09:52:10|6778.88|6658.88|6782.26|6662.26|6782.26|6662.26|6778.88|6658.88|10
1656150740000|2022-06-25 09:52:20|6782.42|6662.42|6784.36|6664.36|6784.36|6664.36|6782.42|6662.42|10
1656150750000|2022-06-25 09:52:30|6784.32|6664.32|6783.17|6663.17|6784.32|6664.32|6783.17|6663.17|10
1656150760000|2022-06-25 09:52:40|6783.09|6663.09|6781.99|6661.99|6783.09|6663.09|6781.65|6661.65|10
1656150770000|2022-06-25 09:52:50|6782.32|6662.32|6782.44|6662.44|6782.68|6662.68|6782.21|6662.21|10
1656150780000|2022-06-25 09:53:00|6782.27|6662.27|6782.38|6662.38|6782.43|6662.43|6782.09|6662.09|10
1656150790000|2022-06-25 09:53:10|6782.29|6662.29|6782.55|6662.55|6782.55|6662.55|6782.17|6662.17|10
1656150800000|2022-06-25 09:53:20|6782.48|6662.48|6783.12|6663.12|6783.74|6663.74|6782.48|6662.48|9
1656150810000|2022-06-25 09:53:30|6783.47|6663.47|6783.73|6663.73|6783.86|6663.86|6783.28|6663.28|10
1656150820000|2022-06-25 09:53:40|6783.32|6663.32|6782.04|6662.04|6783.65|6663.65|6782.04|6662.04|10
1656150830000|2022-06-25 09:53:50|6781.86|6661.86|6781.23|6661.23|6782|6662|6781.23|6661.23|10
1656150840000|2022-06-25 09:54:00|6781.31|6661.31|6782.23|6662.23|6782.23|6662.23|6780.97|6660.97|10
1656150850000|2022-06-25 09:54:10|6782.37|6662.37|6781.79|6661.79|6782.37|6662.37|6781.7|6661.7|10
1656150860000|2022-06-25 09:54:20|6781.29|6661.29|6781.4|6661.4|6781.54|6661.54|6780.97|6660.97|10
1656150870000|2022-06-25 09:54:30|6781.13|6661.13|6781.32|6661.32|6781.51|6661.51|6780.93|6660.93|10
1656150880000|2022-06-25 09:54:40|6781.83|6661.83|6781.86|6661.86|6782.11|6662.11|6781.17|6661.17|9
1656150890000|2022-06-25 09:54:50|6781.89|6661.89|6782.86|6662.86|6783.02|6663.02|6781.89|6661.89|10
1656150900000|2022-06-25 09:55:00|6782.88|6662.88|6782.56|6662.56|6782.97|6662.97|6782.56|6662.56|10
1656150910000|2022-06-25 09:55:10|6782.73|6662.73|6782.58|6662.58|6782.73|6662.73|6782.23|6662.23|10
1656150920000|2022-06-25 09:55:20|6782.6|6662.6|6782.22|6662.22|6782.63|6662.63|6782.19|6662.19|10
1656150930000|2022-06-25 09:55:30|6782.39|6662.39|6782.41|6662.41|6782.76|6662.76|6782.38|6662.38|10
1656150940000|2022-06-25 09:55:40|6782.34|6662.34|6782.28|6662.28|6782.47|6662.47|6782.21|6662.21|9
1656150950000|2022-06-25 09:55:50|6782.27|6662.27|6782.25|6662.25|6782.62|6662.62|6782.25|6662.25|9
1656150960000|2022-06-25 09:56:00|6782.24|6662.24|6781.42|6661.42|6782.24|6662.24|6781.42|6661.42|10
1656150970000|2022-06-25 09:56:10|6781.24|6661.24|6781.52|6661.52|6781.65|6661.65|6781.2|6661.2|10
1656150980000|2022-06-25 09:56:20|6781.62|6661.62|6781.36|6661.36|6781.62|6661.62|6781.02|6661.02|10
1656150990000|2022-06-25 09:56:30|6781.49|6661.49|6781.46|6661.46|6781.49|6661.49|6781.28|6661.28|10
1656151000000|2022-06-25 09:56:40|6781.38|6661.38|6781.14|6661.14|6781.38|6661.38|6781.09|6661.09|10
1656151010000|2022-06-25 09:56:50|6780.97|6660.97|6782.51|6662.51|6782.51|6662.51|6780.97|6660.97|9
1656151020000|2022-06-25 09:57:00|6782.58|6662.58|6782.57|6662.57|6782.59|6662.59|6782.5|6662.5|8
1656151030000|2022-06-25 09:57:10|6781.98|6661.98|6781.52|6661.52|6782.09|6662.09|6781.52|6661.52|9
1656151040000|2022-06-25 09:57:20|6781.53|6661.53|6782.57|6662.57|6782.66|6662.66|6781.53|6661.53|9
1656151050000|2022-06-25 09:57:30|6782.87|6662.87|6783.06|6663.06|6783.11|6663.11|6782.87|6662.87|9
1656151060000|2022-06-25 09:57:40|6783.07|6663.07|6782.03|6662.03|6783.08|6663.08|6782.03|6662.03|9
1656151070000|2022-06-25 09:57:50|6781.44|6661.44|6780.91|6660.91|6781.5|6661.5|6780.91|6660.91|10
1656151080000|2022-06-25 09:58:00|6780.64|6660.64|6778.41|6658.41|6780.72|6660.72|6778.41|6658.41|10
1656151090000|2022-06-25 09:58:10|6777.72|6657.72|6776.86|6656.86|6777.72|6657.72|6776.6|6656.6|10
1656151100000|2022-06-25 09:58:20|6776.93|6656.93|6775.68|6655.68|6777.14|6657.14|6775.68|6655.68|9
1656151110000|2022-06-25 09:58:30|6775.66|6655.66|6775.57|6655.57|6775.7|6655.7|6775.29|6655.29|9
1656151120000|2022-06-25 09:58:40|6775.56|6655.56|6776.03|6656.03|6776.03|6656.03|6775.56|6655.56|9
1656151130000|2022-06-25 09:58:50|6776.11|6656.11|6775.62|6655.62|6776.11|6656.11|6775.47|6655.47|10
1656151140000|2022-06-25 09:59:00|6775.69|6655.69|6776.23|6656.23|6776.41|6656.41|6775.69|6655.69|9
1656151150000|2022-06-25 09:59:10|6776.29|6656.29|6776.51|6656.51|6776.53|6656.53|6775.91|6655.91|10
1656151160000|2022-06-25 09:59:20|6777|6657|6779.25|6659.25|6779.25|6659.25|6776.65|6656.65|10
1656151170000|2022-06-25 09:59:30|6779.67|6659.67|6780.97|6660.97|6780.97|6660.97|6779.43|6659.43|9
1656151180000|2022-06-25 09:59:40|6780.94|6660.94|6782.22|6662.22|6782.22|6662.22|6780.94|6660.94|9
1656151190000|2022-06-25 09:59:50|6782.23|6662.23|6781.75|6661.75|6782.23|6662.23|6781.59|6661.59|9
1656151200000|2022-06-25 10:00:00|6781.81|6661.81|6780.93|6660.93|6781.99|6661.99|6780.93|6660.93|10
1656151210000|2022-06-25 10:00:10|6780.97|6660.97|6781.28|6661.28|6781.28|6661.28|6780.92|6660.92|10
1656151220000|2022-06-25 10:00:20|6781.18|6661.18|6781.28|6661.28|6781.37|6661.37|6780.95|6660.95|9
1656151230000|2022-06-25 10:00:30|6780.86|6660.86|6781.46|6661.46|6781.47|6661.47|6780.86|6660.86|10
1656151240000|2022-06-25 10:00:40|6781.19|6661.19|6783.96|6663.96|6783.96|6663.96|6781.19|6661.19|9
1656151250000|2022-06-25 10:00:50|6784.04|6664.04|6784.21|6664.21|6784.32|6664.32|6783.92|6663.92|9
1656151260000|2022-06-25 10:01:00|6784.43|6664.43|6784.74|6664.74|6784.86|6664.86|6784.43|6664.43|10
1656151270000|2022-06-25 10:01:10|6784.88|6664.88|6784.81|6664.81|6785.45|6665.45|6784.81|6664.81|10
1656151280000|2022-06-25 10:01:20|6784.74|6664.74|6784.69|6664.69|6784.79|6664.79|6784.58|6664.58|10
1656151290000|2022-06-25 10:01:30|6784.68|6664.68|6784.26|6664.26|6784.69|6664.69|6784.04|6664.04|10
1656151300000|2022-06-25 10:01:40|6784.15|6664.15|6783.44|6663.44|6784.22|6664.22|6783.03|6663.03|8
1656151310000|2022-06-25 10:01:50|6782.99|6662.99|6782.78|6662.78|6783|6663|6782.55|6662.55|10
1656151320000|2022-06-25 10:02:00|6782.89|6662.89|6782.71|6662.71|6783.1|6663.1|6782.71|6662.71|10
1656151330000|2022-06-25 10:02:10|6782.54|6662.54|6780.89|6660.89|6782.68|6662.68|6780.89|6660.89|10
1656151340000|2022-06-25 10:02:20|6781.38|6661.38|6780.51|6660.51|6781.38|6661.38|6780.42|6660.42|10
1656151350000|2022-06-25 10:02:30|6780.63|6660.63|6779.71|6659.71|6780.63|6660.63|6779.66|6659.66|9
1656151360000|2022-06-25 10:02:40|6779.65|6659.65|6779.77|6659.77|6779.77|6659.77|6779.41|6659.41|10
1656151370000|2022-06-25 10:02:50|6779.83|6659.83|6780.1|6660.1|6780.1|6660.1|6779.75|6659.75|10
1656151380000|2022-06-25 10:03:00|6780.15|6660.15|6780.13|6660.13|6780.32|6660.32|6780.13|6660.13|9
1656151390000|2022-06-25 10:03:10|6780.3|6660.3|6779.95|6659.95|6780.43|6660.43|6779.95|6659.95|10
1656151400000|2022-06-25 10:03:20|6779.88|6659.88|6779.68|6659.68|6779.88|6659.88|6779.46|6659.46|10
1656151410000|2022-06-25 10:03:30|6779.72|6659.72|6779.68|6659.68|6779.77|6659.77|6779.63|6659.63|9
1656151420000|2022-06-25 10:03:40|6780.12|6660.12|6780.22|6660.22|6780.29|6660.29|6779.82|6659.82|9
1656151430000|2022-06-25 10:03:50|6780.21|6660.21|6781.85|6661.85|6781.85|6661.85|6780.02|6660.02|10
1656151440000|2022-06-25 10:04:00|6781.88|6661.88|6781.94|6661.94|6781.97|6661.97|6781.57|6661.57|10
1656151450000|2022-06-25 10:04:10|6781.92|6661.92|6781.65|6661.65|6781.92|6661.92|6781.37|6661.37|9
1656151460000|2022-06-25 10:04:20|6781.69|6661.69|6781.89|6661.89|6781.89|6661.89|6781.48|6661.48|9
1656151470000|2022-06-25 10:04:30|6781.8|6661.8|6782.25|6662.25|6782.38|6662.38|6781.75|6661.75|10
1656151480000|2022-06-25 10:04:40|6782.33|6662.33|6782.24|6662.24|6782.5|6662.5|6782.18|6662.18|9
1656151490000|2022-06-25 10:04:50|6782.29|6662.29|6782.5|6662.5|6782.51|6662.51|6782.25|6662.25|9
1656151500000|2022-06-25 10:05:00|6782.47|6662.47|6782.46|6662.46|6782.51|6662.51|6782.18|6662.18|9
1656151510000|2022-06-25 10:05:10|6782.4|6662.4|6781.94|6661.94|6782.4|6662.4|6781.94|6661.94|10
1656151520000|2022-06-25 10:05:20|6782.04|6662.04|6782.39|6662.39|6782.41|6662.41|6781.99|6661.99|9
1656151530000|2022-06-25 10:05:30|6782.38|6662.38|6782.18|6662.18|6782.38|6662.38|6781.95|6661.95|9
1656151540000|2022-06-25 10:05:40|6781.93|6661.93|6781.13|6661.13|6782.09|6662.09|6781.13|6661.13|10
1656151550000|2022-06-25 10:05:50|6781.09|6661.09|6780.84|6660.84|6781.28|6661.28|6780.72|6660.72|9
1656151560000|2022-06-25 10:06:00|6780.73|6660.73|6780.58|6660.58|6780.79|6660.79|6780.52|6660.52|10
1656151570000|2022-06-25 10:06:10|6780.59|6660.59|6780.86|6660.86|6780.86|6660.86|6780.42|6660.42|10
1656151580000|2022-06-25 10:06:20|6780.91|6660.91|6781.13|6661.13|6781.13|6661.13|6780.86|6660.86|9
1656151590000|2022-06-25 10:06:30|6781.34|6661.34|6781.16|6661.16|6781.34|6661.34|6781.16|6661.16|10
1656151600000|2022-06-25 10:06:40|6781.41|6661.41|6782.68|6662.68|6782.68|6662.68|6781.26|6661.26|10
1656151610000|2022-06-25 10:06:50|6782.65|6662.65|6782.83|6662.83|6782.83|6662.83|6782.62|6662.62|10
1656151620000|2022-06-25 10:07:00|6782.88|6662.88|6783.01|6663.01|6783.11|6663.11|6782.8|6662.8|10
1656151630000|2022-06-25 10:07:10|6783.16|6663.16|6785.38|6665.38|6785.38|6665.38|6783.16|6663.16|10
1656151640000|2022-06-25 10:07:20|6785.55|6665.55|6786.36|6666.36|6786.36|6666.36|6785.55|6665.55|10
1656151650000|2022-06-25 10:07:30|6786.13|6666.13|6787.38|6667.38|6787.38|6667.38|6786.13|6666.13|10
1656151660000|2022-06-25 10:07:40|6787.4|6667.4|6788.7|6668.7|6788.7|6668.7|6787.33|6667.33|10
1656151670000|2022-06-25 10:07:50|6788.58|6668.58|6789.01|6669.01|6789.05|6669.05|6788.58|6668.58|8
1656151680000|2022-06-25 10:08:00|6788.97|6668.97|6789.89|6669.89|6789.89|6669.89|6788.97|6668.97|8
1656151690000|2022-06-25 10:08:10|6789.95|6669.95|6789.99|6669.99|6790.3|6670.3|6789.94|6669.94|10
1656151700000|2022-06-25 10:08:20|6789.88|6669.88|6789.62|6669.62|6789.93|6669.93|6789.62|6669.62|10
1656151710000|2022-06-25 10:08:30|6789.61|6669.61|6788.8|6668.8|6789.68|6669.68|6788.8|6668.8|9
1656151720000|2022-06-25 10:08:40|6788.84|6668.84|6789.22|6669.22|6789.22|6669.22|6788.64|6668.64|9
1656151730000|2022-06-25 10:08:50|6789.18|6669.18|6789.81|6669.81|6789.96|6669.96|6789.18|6669.18|9
1656151740000|2022-06-25 10:09:00|6789.62|6669.62|6789.64|6669.64|6789.69|6669.69|6789.33|6669.33|9
1656151750000|2022-06-25 10:09:10|6789.68|6669.68|6790.42|6670.42|6790.42|6670.42|6789.68|6669.68|10
1656151760000|2022-06-25 10:09:20|6790.49|6670.49|6790.7|6670.7|6790.84|6670.84|6790.26|6670.26|10
1656151770000|2022-06-25 10:09:30|6790.8|6670.8|6790.73|6670.73|6790.87|6670.87|6790.49|6670.49|10
1656151780000|2022-06-25 10:09:40|6790.76|6670.76|6792.09|6672.09|6792.09|6672.09|6790.76|6670.76|9
1656151790000|2022-06-25 10:09:50|6792.44|6672.44|6792.58|6672.58|6792.67|6672.67|6792.39|6672.39|10
1656151800000|2022-06-25 10:10:00|6791.96|6671.96|6792.62|6672.62|6792.62|6672.62|6791.94|6671.94|8
1656151810000|2022-06-25 10:10:10|6791.99|6671.99|6791.42|6671.42|6791.99|6671.99|6791.12|6671.12|9
1656151820000|2022-06-25 10:10:20|6791.53|6671.53|6791.37|6671.37|6792.03|6672.03|6791.37|6671.37|10
1656151830000|2022-06-25 10:10:30|6791.11|6671.11|6790.94|6670.94|6791.69|6671.69|6790.94|6670.94|10
1656151840000|2022-06-25 10:10:40|6791.06|6671.06|6791.03|6671.03|6791.17|6671.17|6790.62|6670.62|10
1656151850000|2022-06-25 10:10:50|6790.65|6670.65|6791.03|6671.03|6791.03|6671.03|6790.56|6670.56|10
1656151860000|2022-06-25 10:11:00|6791.24|6671.24|6791.18|6671.18|6791.53|6671.53|6790.9|6670.9|10
1656151870000|2022-06-25 10:11:10|6791.22|6671.22|6792|6672|6792|6672|6791.22|6671.22|9
1656151880000|2022-06-25 10:11:20|6791.44|6671.44|6792.79|6672.79|6792.79|6672.79|6791.41|6671.41|9
1656151890000|2022-06-25 10:11:30|6792.72|6672.72|6794.79|6674.79|6794.79|6674.79|6792.72|6672.72|10
1656151900000|2022-06-25 10:11:40|6794.88|6674.88|6795.78|6675.78|6795.78|6675.78|6794.88|6674.88|10
1656151910000|2022-06-25 10:11:50|6795.91|6675.91|6795.5|6675.5|6795.98|6675.98|6795.45|6675.45|10
1656151920000|2022-06-25 10:12:00|6795.6|6675.6|6795.69|6675.69|6795.83|6675.83|6795.53|6675.53|9
1656151930000|2022-06-25 10:12:10|6795.93|6675.93|6797.01|6677.01|6797.1|6677.1|6795.93|6675.93|10
1656151940000|2022-06-25 10:12:20|6797.26|6677.26|6798.69|6678.69|6799.29|6679.29|6797|6677|10
1656151950000|2022-06-25 10:12:30|6798.74|6678.74|6800.15|6680.15|6800.15|6680.15|6798.74|6678.74|10
1656151960000|2022-06-25 10:12:40|6800.42|6680.42|6801.54|6681.54|6801.65|6681.65|6800.42|6680.42|10
1656151970000|2022-06-25 10:12:50|6801.37|6681.37|6801.84|6681.84|6802.5|6682.5|6801.37|6681.37|10
1656151980000|2022-06-25 10:13:00|6801.72|6681.72|6801.85|6681.85|6802.02|6682.02|6801.45|6681.45|10
1656151990000|2022-06-25 10:13:10|6801.88|6681.88|6802.19|6682.19|6802.22|6682.22|6801.88|6681.88|10
1656152000000|2022-06-25 10:13:20|6802.45|6682.45|6802.61|6682.61|6802.84|6682.84|6802.45|6682.45|10
1656152010000|2022-06-25 10:13:30|6802.42|6682.42|6803.47|6683.47|6803.47|6683.47|6802.42|6682.42|10
1656152020000|2022-06-25 10:13:40|6803.14|6683.14|6803.5|6683.5|6803.67|6683.67|6803.14|6683.14|10
1656152030000|2022-06-25 10:13:50|6803.51|6683.51|6803.95|6683.95|6804.03|6684.03|6803.51|6683.51|10
1656152040000|2022-06-25 10:14:00|6803.94|6683.94|6804.01|6684.01|6804.05|6684.05|6803.85|6683.85|9
1656152050000|2022-06-25 10:14:10|6804.17|6684.17|6804.79|6684.79|6804.99|6684.99|6804.11|6684.11|10
1656152060000|2022-06-25 10:14:20|6804.81|6684.81|6804.26|6684.26|6804.81|6684.81|6804.08|6684.08|10
1656152070000|2022-06-25 10:14:30|6804.21|6684.21|6804.35|6684.35|6804.35|6684.35|6804.14|6684.14|8
1656152080000|2022-06-25 10:14:40|6804.39|6684.39|6805.56|6685.56|6805.56|6685.56|6804.29|6684.29|10
1656152090000|2022-06-25 10:14:50|6805.54|6685.54|6805.52|6685.52|6805.88|6685.88|6805.43|6685.43|10
1656152100000|2022-06-25 10:15:00|6805.63|6685.63|6806.23|6686.23|6806.23|6686.23|6805.63|6685.63|6
1656152110000|2022-06-25 10:15:10|6805.93|6685.93|6806.56|6686.56|6806.56|6686.56|6805.81|6685.81|10
1656152120000|2022-06-25 10:15:20|6806.67|6686.67|6808.77|6688.77|6809.12|6689.12|6806.67|6686.67|10
1656152130000|2022-06-25 10:15:30|6808.87|6688.87|6807.83|6687.83|6809.08|6689.08|6807.83|6687.83|10
1656152140000|2022-06-25 10:15:40|6808.01|6688.01|6808.13|6688.13|6808.19|6688.19|6807.9|6687.9|10
1656152150000|2022-06-25 10:15:50|6808|6688|6808.1|6688.1|6808.25|6688.25|6807.98|6687.98|8
1656152160000|2022-06-25 10:16:00|6808.03|6688.03|6808.65|6688.65|6808.65|6688.65|6807.96|6687.96|10
1656152170000|2022-06-25 10:16:10|6808.63|6688.63|6807.63|6687.63|6808.71|6688.71|6807.63|6687.63|10
1656152180000|2022-06-25 10:16:20|6807.59|6687.59|6807.35|6687.35|6807.59|6687.59|6807.06|6687.06|10
1656152190000|2022-06-25 10:16:30|6806.84|6686.84|6805.69|6685.69|6806.93|6686.93|6805.69|6685.69|9
1656152200000|2022-06-25 10:16:40|6805.63|6685.63|6802.23|6682.23|6805.63|6685.63|6802.23|6682.23|9
1656152210000|2022-06-25 10:16:50|6802.02|6682.02|6800.68|6680.68|6802.08|6682.08|6800.68|6680.68|10
1656152220000|2022-06-25 10:17:00|6800.63|6680.63|6799.97|6679.97|6800.63|6680.63|6799.63|6679.63|10
1656152230000|2022-06-25 10:17:10|6799.94|6679.94|6799.68|6679.68|6799.94|6679.94|6799.51|6679.51|10
1656152240000|2022-06-25 10:17:20|6799.76|6679.76|6800.4|6680.4|6800.43|6680.43|6799.49|6679.49|10
1656152250000|2022-06-25 10:17:30|6800.27|6680.27|6800.06|6680.06|6800.3|6680.3|6799.93|6679.93|10
1656152260000|2022-06-25 10:17:40|6800|6680|6799.77|6679.77|6800|6680|6799.75|6679.75|9
1656152270000|2022-06-25 10:17:50|6799.7|6679.7|6799.72|6679.72|6799.75|6679.75|6799.49|6679.49|10
1656152280000|2022-06-25 10:18:00|6799.65|6679.65|6800.11|6680.11|6800.11|6680.11|6799.65|6679.65|10
1656152290000|2022-06-25 10:18:10|6800.19|6680.19|6800.17|6680.17|6800.23|6680.23|6799.97|6679.97|9
1656152300000|2022-06-25 10:18:20|6800.11|6680.11|6800.2|6680.2|6800.21|6680.21|6800.1|6680.1|7
1656152310000|2022-06-25 10:18:30|6800.15|6680.15|6800.68|6680.68|6800.69|6680.69|6800.14|6680.14|9
1656152320000|2022-06-25 10:18:40|6800.71|6680.71|6800.87|6680.87|6800.94|6680.94|6800.68|6680.68|9
1656152330000|2022-06-25 10:18:50|6800.92|6680.92|6800.77|6680.77|6800.98|6680.98|6800.77|6680.77|8
1656152340000|2022-06-25 10:19:00|6800.76|6680.76|6800.67|6680.67|6800.76|6680.76|6800.63|6680.63|6
1656152350000|2022-06-25 10:19:10|6800.75|6680.75|6800.75|6680.75|6800.99|6680.99|6800.75|6680.75|9
1656152360000|2022-06-25 10:19:20|6800.81|6680.81|6800.77|6680.77|6800.81|6680.81|6800.7|6680.7|9
1656152370000|2022-06-25 10:19:30|6800.76|6680.76|6800.29|6680.29|6800.88|6680.88|6800.29|6680.29|10
1656152380000|2022-06-25 10:19:40|6800.27|6680.27|6800.1|6680.1|6800.27|6680.27|6800.01|6680.01|10
1656152390000|2022-06-25 10:19:50|6799.93|6679.93|6800.87|6680.87|6800.87|6680.87|6799.93|6679.93|8
1656152400000|2022-06-25 10:20:00|6800.86|6680.86|6801.44|6681.44|6801.44|6681.44|6800.69|6680.69|8
1656152410000|2022-06-25 10:20:10|6801.81|6681.81|6801.98|6681.98|6802.09|6682.09|6801.81|6681.81|10
1656152420000|2022-06-25 10:20:20|6801.95|6681.95|6802.01|6682.01|6802.01|6682.01|6801.86|6681.86|9
1656152430000|2022-06-25 10:20:30|6802.07|6682.07|6802.08|6682.08|6802.08|6682.08|6801.9|6681.9|9
1656152440000|2022-06-25 10:20:40|6802.41|6682.41|6802.33|6682.33|6802.41|6682.41|6802.18|6682.18|9
1656152450000|2022-06-25 10:20:50|6802.37|6682.37|6802.13|6682.13|6802.4|6682.4|6801.92|6681.92|10
1656152460000|2022-06-25 10:21:00|6802.1|6682.1|6802.03|6682.03|6802.17|6682.17|6802|6682|10
1656152470000|2022-06-25 10:21:10|6802.08|6682.08|6802.16|6682.16|6802.2|6682.2|6802.08|6682.08|9
1656152480000|2022-06-25 10:21:20|6802.21|6682.21|6801.85|6681.85|6802.21|6682.21|6801.85|6681.85|7
1656152490000|2022-06-25 10:21:30|6801.89|6681.89|6801.48|6681.48|6801.89|6681.89|6801.48|6681.48|8
1656152500000|2022-06-25 10:21:40|6801.38|6681.38|6800.36|6680.36|6801.38|6681.38|6800.36|6680.36|9
1656152510000|2022-06-25 10:21:50|6800.23|6680.23|6799.39|6679.39|6800.23|6680.23|6799.15|6679.15|9
1656152520000|2022-06-25 10:22:00|6799.28|6679.28|6798.47|6678.47|6799.29|6679.29|6798.44|6678.44|10
1656152530000|2022-06-25 10:22:10|6798.39|6678.39|6795.74|6675.74|6798.39|6678.39|6795.74|6675.74|10
1656152540000|2022-06-25 10:22:20|6795.66|6675.66|6794.32|6674.32|6795.68|6675.68|6794.32|6674.32|9
1656152550000|2022-06-25 10:22:30|6792.98|6672.98|6789.94|6669.94|6792.98|6672.98|6789.94|6669.94|10
1656152560000|2022-06-25 10:22:40|6789.86|6669.86|6788.27|6668.27|6789.86|6669.86|6788.27|6668.27|9
1656152570000|2022-06-25 10:22:50|6787.98|6667.98|6787.14|6667.14|6788.05|6668.05|6787.14|6667.14|8
1656152580000|2022-06-25 10:23:00|6787.08|6667.08|6787.11|6667.11|6787.15|6667.15|6786.82|6666.82|10
1656152590000|2022-06-25 10:23:10|6787.14|6667.14|6786.33|6666.33|6787.15|6667.15|6786.33|6666.33|10
1656152600000|2022-06-25 10:23:20|6786.31|6666.31|6784.82|6664.82|6786.33|6666.33|6784.82|6664.82|9
1656152610000|2022-06-25 10:23:30|6784.74|6664.74|6783.16|6663.16|6784.74|6664.74|6783.16|6663.16|10
1656152620000|2022-06-25 10:23:40|6782.73|6662.73|6781.32|6661.32|6782.73|6662.73|6781.06|6661.06|9
1656152630000|2022-06-25 10:23:50|6781.28|6661.28|6780.98|6660.98|6781.43|6661.43|6780.79|6660.79|10
1656152640000|2022-06-25 10:24:00|6780.96|6660.96|6780.04|6660.04|6780.96|6660.96|6780.04|6660.04|9
1656152650000|2022-06-25 10:24:10|6779.66|6659.66|6778.94|6658.94|6779.66|6659.66|6778.76|6658.76|10
1656152660000|2022-06-25 10:24:20|6778.96|6658.96|6777.48|6657.48|6778.96|6658.96|6777.25|6657.25|10
1656152670000|2022-06-25 10:24:30|6777.33|6657.33|6777.25|6657.25|6777.34|6657.34|6777.09|6657.09|10
1656152680000|2022-06-25 10:24:40|6777.27|6657.27|6775.89|6655.89|6777.27|6657.27|6775.89|6655.89|10
1656152690000|2022-06-25 10:24:50|6775.96|6655.96|6775.99|6655.99|6776.12|6656.12|6775.93|6655.93|8
1656152700000|2022-06-25 10:25:00|6775.81|6655.81|6775.33|6655.33|6775.89|6655.89|6775.28|6655.28|10
1656152710000|2022-06-25 10:25:10|6775.67|6655.67|6775.92|6655.92|6775.94|6655.94|6775.67|6655.67|9
1656152720000|2022-06-25 10:25:20|6775.96|6655.96|6776.37|6656.37|6776.4|6656.4|6775.92|6655.92|10
1656152730000|2022-06-25 10:25:30|6776.49|6656.49|6775.68|6655.68|6776.49|6656.49|6775.68|6655.68|10
1656152740000|2022-06-25 10:25:40|6775.65|6655.65|6775.43|6655.43|6775.65|6655.65|6775.29|6655.29|10
1656152750000|2022-06-25 10:25:50|6775.57|6655.57|6775.34|6655.34|6775.57|6655.57|6775.34|6655.34|9
1656152760000|2022-06-25 10:26:00|6775.15|6655.15|6774.06|6654.06|6775.45|6655.45|6774.05|6654.05|10
1656152770000|2022-06-25 10:26:10|6773.74|6653.74|6771.56|6651.56|6773.74|6653.74|6771.56|6651.56|9
1656152780000|2022-06-25 10:26:20|6771.46|6651.46|6770.48|6650.48|6771.69|6651.69|6770.48|6650.48|10
1656152790000|2022-06-25 10:26:30|6769.68|6649.68|6768.33|6648.33|6769.68|6649.68|6768.16|6648.16|10
1656152800000|2022-06-25 10:26:40|6768.49|6648.49|6767.9|6647.9|6768.52|6648.52|6767.9|6647.9|9
1656152810000|2022-06-25 10:26:50|6767.92|6647.92|6767.49|6647.49|6768.05|6648.05|6767.49|6647.49|10
1656152820000|2022-06-25 10:27:00|6767.52|6647.52|6766.14|6646.14|6767.54|6647.54|6766.1|6646.1|9
1656152830000|2022-06-25 10:27:10|6766.27|6646.27|6767.92|6647.92|6767.92|6647.92|6766.27|6646.27|9
1656152840000|2022-06-25 10:27:20|6768.18|6648.18|6769.25|6649.25|6769.25|6649.25|6768.18|6648.18|10
1656152850000|2022-06-25 10:27:30|6769.42|6649.42|6768.22|6648.22|6769.42|6649.42|6768.22|6648.22|10
1656152860000|2022-06-25 10:27:40|6768.33|6648.33|6769.2|6649.2|6769.2|6649.2|6768.32|6648.32|10
1656152870000|2022-06-25 10:27:50|6769.15|6649.15|6769.71|6649.71|6769.79|6649.79|6769.15|6649.15|10
1656152880000|2022-06-25 10:28:00|6769.79|6649.79|6769.67|6649.67|6769.93|6649.93|6769.51|6649.51|10
1656152890000|2022-06-25 10:28:10|6769.44|6649.44|6769.37|6649.37|6769.44|6649.44|6769.23|6649.23|10
1656152900000|2022-06-25 10:28:20|6769.18|6649.18|6769.22|6649.22|6769.22|6649.22|6768.92|6648.92|10
1656152910000|2022-06-25 10:28:30|6769.08|6649.08|6769.88|6649.88|6769.88|6649.88|6768.81|6648.81|9
1656152920000|2022-06-25 10:28:40|6769.79|6649.79|6768.39|6648.39|6769.85|6649.85|6768.19|6648.19|10
1656152930000|2022-06-25 10:28:50|6768.36|6648.36|6768.01|6648.01|6768.36|6648.36|6767.65|6647.65|10
1656152940000|2022-06-25 10:29:00|6768.08|6648.08|6768.44|6648.44|6769.29|6649.29|6768.08|6648.08|10
1656152950000|2022-06-25 10:29:10|6769.15|6649.15|6768.38|6648.38|6769.2|6649.2|6768.38|6648.38|10
1656152960000|2022-06-25 10:29:20|6769.12|6649.12|6769.32|6649.32|6769.32|6649.32|6768.6|6648.6|8
1656152970000|2022-06-25 10:29:30|6769.19|6649.19|6769.18|6649.18|6769.55|6649.55|6769.18|6649.18|9
1656152980000|2022-06-25 10:29:40|6769.16|6649.16|6770|6650|6770|6650|6769.16|6649.16|10
1656152990000|2022-06-25 10:29:50|6770.01|6650.01|6769.1|6649.1|6770.1|6650.1|6769.1|6649.1|10
1656153000000|2022-06-25 10:30:00|6769.21|6649.21|6769.55|6649.55|6769.55|6649.55|6768.62|6648.62|10
1656153010000|2022-06-25 10:30:10|6769.65|6649.65|6770.14|6650.14|6770.14|6650.14|6769.65|6649.65|9
1656153020000|2022-06-25 10:30:20|6770.36|6650.36|6771.41|6651.41|6771.41|6651.41|6770.36|6650.36|10
1656153030000|2022-06-25 10:30:30|6771.48|6651.48|6771.79|6651.79|6772.01|6652.01|6771.47|6651.47|10
1656153040000|2022-06-25 10:30:40|6771.99|6651.99|6770.74|6650.74|6771.99|6651.99|6770.73|6650.73|10
1656153050000|2022-06-25 10:30:50|6770.46|6650.46|6769.04|6649.04|6770.46|6650.46|6769.04|6649.04|10
1656153060000|2022-06-25 10:31:00|6768.95|6648.95|6768.61|6648.61|6769.04|6649.04|6768.61|6648.61|10
1656153070000|2022-06-25 10:31:10|6768.39|6648.39|6767.67|6647.67|6768.41|6648.41|6767.67|6647.67|9
1656153080000|2022-06-25 10:31:20|6767.74|6647.74|6767.44|6647.44|6767.96|6647.96|6767.28|6647.28|9
1656153090000|2022-06-25 10:31:30|6767.45|6647.45|6766.86|6646.86|6767.45|6647.45|6766.8|6646.8|10
1656153100000|2022-06-25 10:31:40|6766.7|6646.7|6765.78|6645.78|6766.77|6646.77|6765.78|6645.78|10
1656153110000|2022-06-25 10:31:50|6765.73|6645.73|6764.53|6644.53|6765.73|6645.73|6764.53|6644.53|10
1656153120000|2022-06-25 10:32:00|6764.7|6644.7|6764.35|6644.35|6764.7|6644.7|6764.3|6644.3|10
1656153130000|2022-06-25 10:32:10|6764.37|6644.37|6763.52|6643.52|6764.44|6644.44|6763.52|6643.52|9
1656153140000|2022-06-25 10:32:20|6763.49|6643.49|6763.75|6643.75|6763.8|6643.8|6763.49|6643.49|10
1656153150000|2022-06-25 10:32:30|6763.58|6643.58|6763.42|6643.42|6763.6|6643.6|6763.3|6643.3|10
1656153160000|2022-06-25 10:32:40|6763.5|6643.5|6763.38|6643.38|6763.5|6643.5|6763.27|6643.27|8
1656153170000|2022-06-25 10:32:50|6762.9|6642.9|6762.61|6642.61|6762.9|6642.9|6762.61|6642.61|9
1656153180000|2022-06-25 10:33:00|6762.82|6642.82|6762.3|6642.3|6762.82|6642.82|6762.22|6642.22|10
1656153190000|2022-06-25 10:33:10|6762.31|6642.31|6762.54|6642.54|6762.76|6642.76|6762.31|6642.31|10
1656153200000|2022-06-25 10:33:20|6762.45|6642.45|6762.51|6642.51|6762.63|6642.63|6762.32|6642.32|10
1656153210000|2022-06-25 10:33:30|6762.64|6642.64|6763.07|6643.07|6763.66|6643.66|6762.64|6642.64|10
1656153220000|2022-06-25 10:33:40|6763.04|6643.04|6762.83|6642.83|6763.04|6643.04|6762.18|6642.18|9
1656153230000|2022-06-25 10:33:50|6762.92|6642.92|6762.28|6642.28|6763.16|6643.16|6762.28|6642.28|10
1656153240000|2022-06-25 10:34:00|6762.79|6642.79|6762.72|6642.72|6763.05|6643.05|6762.72|6642.72|10
1656153250000|2022-06-25 10:34:10|6762.66|6642.66|6762.15|6642.15|6762.66|6642.66|6762.15|6642.15|10
1656153260000|2022-06-25 10:34:20|6762.16|6642.16|6762.27|6642.27|6762.73|6642.73|6762.13|6642.13|10
1656153270000|2022-06-25 10:34:30|6762.19|6642.19|6762.8|6642.8|6762.91|6642.91|6762.19|6642.19|10
1656153280000|2022-06-25 10:34:40|6762.82|6642.82|6762.86|6642.86|6762.97|6642.97|6762.67|6642.67|10
1656153290000|2022-06-25 10:34:50|6763.2|6643.2|6762.74|6642.74|6763.2|6643.2|6762.31|6642.31|10
1656153300000|2022-06-25 10:35:00|6762.43|6642.43|6762.08|6642.08|6762.43|6642.43|6762.08|6642.08|10
1656153310000|2022-06-25 10:35:10|6762.47|6642.47|6762.93|6642.93|6762.93|6642.93|6762.13|6642.13|10
1656153320000|2022-06-25 10:35:20|6762.81|6642.81|6762.05|6642.05|6762.81|6642.81|6762.05|6642.05|10
1656153330000|2022-06-25 10:35:30|6761.98|6641.98|6761.78|6641.78|6762.2|6642.2|6761.77|6641.77|10
1656153340000|2022-06-25 10:35:40|6761.9|6641.9|6761.08|6641.08|6762.06|6642.06|6761.08|6641.08|10
1656153350000|2022-06-25 10:35:50|6761.32|6641.32|6761.04|6641.04|6761.32|6641.32|6760.98|6640.98|10
1656153360000|2022-06-25 10:36:00|6761.05|6641.05|6759.12|6639.12|6761.05|6641.05|6759.12|6639.12|9
1656153370000|2022-06-25 10:36:10|6759.02|6639.02|6758.57|6638.57|6759.02|6639.02|6758.5|6638.5|10
1656153380000|2022-06-25 10:36:20|6758.61|6638.61|6758.79|6638.79|6758.88|6638.88|6758.53|6638.53|8
1656153390000|2022-06-25 10:36:30|6758.81|6638.81|6759.22|6639.22|6759.29|6639.29|6758.81|6638.81|10
1656153400000|2022-06-25 10:36:40|6759.15|6639.15|6759.26|6639.26|6759.28|6639.28|6759.1|6639.1|8
1656153410000|2022-06-25 10:36:50|6759.28|6639.28|6759.16|6639.16|6759.28|6639.28|6759.06|6639.06|10
1656153420000|2022-06-25 10:37:00|6759.43|6639.43|6760.6|6640.6|6760.6|6640.6|6759.43|6639.43|10
1656153430000|2022-06-25 10:37:10|6760.05|6640.05|6761.12|6641.12|6761.45|6641.45|6759.88|6639.88|10
1656153440000|2022-06-25 10:37:20|6761.15|6641.15|6760.92|6640.92|6761.61|6641.61|6760.78|6640.78|10
1656153450000|2022-06-25 10:37:30|6760.89|6640.89|6760.51|6640.51|6760.89|6640.89|6760|6640|10
1656153460000|2022-06-25 10:37:40|6760.5|6640.5|6760.77|6640.77|6761.02|6641.02|6760.5|6640.5|9
1656153470000|2022-06-25 10:37:50|6760.86|6640.86|6761.01|6641.01|6761.13|6641.13|6760.86|6640.86|10
1656153480000|2022-06-25 10:38:00|6761.13|6641.13|6760.72|6640.72|6761.13|6641.13|6760.48|6640.48|10
1656153490000|2022-06-25 10:38:10|6760.31|6640.31|6759.94|6639.94|6760.31|6640.31|6759.94|6639.94|9
1656153500000|2022-06-25 10:38:20|6759.97|6639.97|6760.43|6640.43|6760.48|6640.48|6759.97|6639.97|10
1656153510000|2022-06-25 10:38:30|6760.51|6640.51|6760.77|6640.77|6761.09|6641.09|6760.51|6640.51|10
1656153520000|2022-06-25 10:38:40|6761.23|6641.23|6761.86|6641.86|6761.86|6641.86|6761.19|6641.19|10
1656153530000|2022-06-25 10:38:50|6761.84|6641.84|6762.12|6642.12|6762.14|6642.14|6761.71|6641.71|10
1656153540000|2022-06-25 10:39:00|6762.13|6642.13|6762.19|6642.19|6762.2|6642.2|6761.93|6641.93|9
1656153550000|2022-06-25 10:39:10|6762.02|6642.02|6761.79|6641.79|6762.02|6642.02|6761.49|6641.49|8
1656153560000|2022-06-25 10:39:20|6761.82|6641.82|6761.74|6641.74|6762.03|6642.03|6761.63|6641.63|9
1656153570000|2022-06-25 10:39:30|6762.09|6642.09|6761.74|6641.74|6762.09|6642.09|6761.57|6641.57|10
1656153580000|2022-06-25 10:39:40|6761.62|6641.62|6761.44|6641.44|6761.67|6641.67|6761.13|6641.13|9
1656153590000|2022-06-25 10:39:50|6761.22|6641.22|6761.41|6641.41|6761.47|6641.47|6761|6641|9
1656153600000|2022-06-25 10:40:00|6761.36|6641.36|6761.44|6641.44|6761.47|6641.47|6761.26|6641.26|10
1656153610000|2022-06-25 10:40:10|6761.45|6641.45|6761.36|6641.36|6761.45|6641.45|6761.25|6641.25|10
1656153620000|2022-06-25 10:40:20|6761.35|6641.35|6761.05|6641.05|6761.35|6641.35|6760.95|6640.95|8
1656153630000|2022-06-25 10:40:30|6760.89|6640.89|6760.47|6640.47|6760.92|6640.92|6760.41|6640.41|10
1656153640000|2022-06-25 10:40:40|6760.55|6640.55|6760.41|6640.41|6760.77|6640.77|6760.4|6640.4|10
1656153650000|2022-06-25 10:40:50|6760.42|6640.42|6760.59|6640.59|6760.68|6640.68|6760.19|6640.19|10
1656153660000|2022-06-25 10:41:00|6760.66|6640.66|6760.39|6640.39|6760.66|6640.66|6760.39|6640.39|9
1656153670000|2022-06-25 10:41:10|6760.5|6640.5|6761.69|6641.69|6761.69|6641.69|6760.47|6640.47|10
1656153680000|2022-06-25 10:41:20|6762.54|6642.54|6763.72|6643.72|6763.72|6643.72|6762.54|6642.54|9
1656153690000|2022-06-25 10:41:30|6763.87|6643.87|6763.75|6643.75|6763.96|6643.96|6763.64|6643.64|10
1656153700000|2022-06-25 10:41:40|6763.88|6643.88|6764.15|6644.15|6764.24|6644.24|6763.88|6643.88|9
1656153710000|2022-06-25 10:41:50|6764.19|6644.19|6764.36|6644.36|6764.36|6644.36|6764.19|6644.19|8
1656153720000|2022-06-25 10:42:00|6764.43|6644.43|6764.51|6644.51|6764.67|6644.67|6764.43|6644.43|10
1656153730000|2022-06-25 10:42:10|6764.49|6644.49|6765.67|6645.67|6765.67|6645.67|6764.49|6644.49|10
1656153740000|2022-06-25 10:42:20|6766.39|6646.39|6768.41|6648.41|6768.41|6648.41|6766.39|6646.39|10
1656153750000|2022-06-25 10:42:30|6768.32|6648.32|6768.78|6648.78|6768.93|6648.93|6768.32|6648.32|10
1656153760000|2022-06-25 10:42:40|6768.76|6648.76|6769.02|6649.02|6769.02|6649.02|6768.6|6648.6|10
1656153770000|2022-06-25 10:42:50|6769.19|6649.19|6769.47|6649.47|6769.47|6649.47|6769.13|6649.13|10
1656153780000|2022-06-25 10:43:00|6769.49|6649.49|6771.67|6651.67|6771.67|6651.67|6769.47|6649.47|10
1656153790000|2022-06-25 10:43:10|6772|6652|6772.55|6652.55|6772.86|6652.86|6772|6652|10
1656153800000|2022-06-25 10:43:20|6772.46|6652.46|6772.69|6652.69|6772.97|6652.97|6772.33|6652.33|10
1656153810000|2022-06-25 10:43:30|6772.56|6652.56|6773.12|6653.12|6773.12|6653.12|6772.56|6652.56|8
1656153820000|2022-06-25 10:43:40|6773.23|6653.23|6774.1|6654.1|6774.1|6654.1|6773.08|6653.08|9
1656153830000|2022-06-25 10:43:50|6774.03|6654.03|6775.41|6655.41|6775.41|6655.41|6774.03|6654.03|8
1656153840000|2022-06-25 10:44:00|6775.7|6655.7|6775.87|6655.87|6776.09|6656.09|6775.67|6655.67|10
1656153850000|2022-06-25 10:44:10|6775.84|6655.84|6775.92|6655.92|6776.05|6656.05|6775.78|6655.78|10
1656153860000|2022-06-25 10:44:20|6775.91|6655.91|6776.07|6656.07|6776.28|6656.28|6775.69|6655.69|10
1656153870000|2022-06-25 10:44:30|6776.27|6656.27|6776.6|6656.6|6776.83|6656.83|6776.21|6656.21|10
1656153880000|2022-06-25 10:44:40|6776.58|6656.58|6776.92|6656.92|6776.92|6656.92|6776.58|6656.58|8
1656153890000|2022-06-25 10:44:50|6777.05|6657.05|6777.52|6657.52|6777.63|6657.63|6776.9|6656.9|9
1656153900000|2022-06-25 10:45:00|6777.59|6657.59|6777.48|6657.48|6777.59|6657.59|6777.31|6657.31|9
1656153910000|2022-06-25 10:45:10|6777.38|6657.38|6779.06|6659.06|6779.06|6659.06|6777.38|6657.38|10
1656153920000|2022-06-25 10:45:20|6779.2|6659.2|6779.49|6659.49|6779.73|6659.73|6779.2|6659.2|9
1656153930000|2022-06-25 10:45:30|6779.66|6659.66|6778.93|6658.93|6779.66|6659.66|6778.56|6658.56|9
1656153940000|2022-06-25 10:45:40|6778.79|6658.79|6777.7|6657.7|6778.79|6658.79|6777.7|6657.7|10
1656153950000|2022-06-25 10:45:50|6777.69|6657.69|6777.2|6657.2|6777.69|6657.69|6777.17|6657.17|10
1656153960000|2022-06-25 10:46:00|6777.32|6657.32|6777.47|6657.47|6777.52|6657.52|6777.31|6657.31|9
1656153970000|2022-06-25 10:46:10|6777.51|6657.51|6778.03|6658.03|6778.08|6658.08|6777.44|6657.44|10
1656153980000|2022-06-25 10:46:20|6778.02|6658.02|6777.93|6657.93|6778.04|6658.04|6777.82|6657.82|10
1656153990000|2022-06-25 10:46:30|6777.96|6657.96|6777.39|6657.39|6778|6658|6777.39|6657.39|9
1656154000000|2022-06-25 10:46:40|6777.61|6657.61|6777.13|6657.13|6777.61|6657.61|6777.13|6657.13|9
1656154010000|2022-06-25 10:46:50|6777.14|6657.14|6776.77|6656.77|6777.14|6657.14|6776.77|6656.77|9
1656154020000|2022-06-25 10:47:00|6776.79|6656.79|6776.59|6656.59|6777.09|6657.09|6776.55|6656.55|9
1656154030000|2022-06-25 10:47:10|6776.74|6656.74|6775.96|6655.96|6776.74|6656.74|6775.96|6655.96|8
1656154040000|2022-06-25 10:47:20|6775.9|6655.9|6775.91|6655.91|6775.92|6655.92|6775.72|6655.72|10
1656154050000|2022-06-25 10:47:30|6775.94|6655.94|6775.81|6655.81|6776.13|6656.13|6775.81|6655.81|9
1656154060000|2022-06-25 10:47:40|6775.85|6655.85|6775.73|6655.73|6775.85|6655.85|6775.59|6655.59|7
1656154070000|2022-06-25 10:47:50|6775.84|6655.84|6775.85|6655.85|6775.85|6655.85|6775.56|6655.56|9
1656154080000|2022-06-25 10:48:00|6775.71|6655.71|6775.9|6655.9|6775.9|6655.9|6775.61|6655.61|9
1656154090000|2022-06-25 10:48:10|6775.93|6655.93|6775.72|6655.72|6775.98|6655.98|6775.72|6655.72|10
1656154100000|2022-06-25 10:48:20|6775.76|6655.76|6774.58|6654.58|6775.76|6655.76|6774.14|6654.14|10
1656154110000|2022-06-25 10:48:30|6774.65|6654.65|6773.3|6653.3|6774.65|6654.65|6773.3|6653.3|10
1656154120000|2022-06-25 10:48:40|6773.23|6653.23|6772.57|6652.57|6773.23|6653.23|6772.57|6652.57|9
1656154130000|2022-06-25 10:48:50|6772.4|6652.4|6772.46|6652.46|6772.51|6652.51|6772.36|6652.36|8
1656154140000|2022-06-25 10:49:00|6772.34|6652.34|6771.92|6651.92|6772.34|6652.34|6771.89|6651.89|9
1656154150000|2022-06-25 10:49:10|6772.02|6652.02|6771.97|6651.97|6772.11|6652.11|6771.95|6651.95|9
1656154160000|2022-06-25 10:49:20|6771.99|6651.99|6772.26|6652.26|6772.26|6652.26|6771.71|6651.71|9
1656154170000|2022-06-25 10:49:30|6772.15|6652.15|6771.68|6651.68|6772.34|6652.34|6771.68|6651.68|9
1656154180000|2022-06-25 10:49:40|6771.7|6651.7|6771.52|6651.52|6771.7|6651.7|6771.49|6651.49|8
1656154190000|2022-06-25 10:49:50|6771.24|6651.24|6771.46|6651.46|6771.51|6651.51|6771.24|6651.24|8
1656154200000|2022-06-25 10:50:00|6771.47|6651.47|6771.47|6651.47|6771.65|6651.65|6771.46|6651.46|9
1656154210000|2022-06-25 10:50:10|6771.63|6651.63|6773.61|6653.61|6773.61|6653.61|6771.63|6651.63|10
1656154220000|2022-06-25 10:50:20|6773.69|6653.69|6773.88|6653.88|6774.1|6654.1|6773.69|6653.69|9
1656154230000|2022-06-25 10:50:30|6774.1|6654.1|6776.4|6656.4|6776.4|6656.4|6774.1|6654.1|9
1656154240000|2022-06-25 10:50:40|6776.47|6656.47|6777.7|6657.7|6777.82|6657.82|6776.47|6656.47|10
1656154250000|2022-06-25 10:50:50|6777.54|6657.54|6777.88|6657.88|6777.88|6657.88|6777.39|6657.39|9
1656154260000|2022-06-25 10:51:00|6777.83|6657.83|6778.55|6658.55|6778.55|6658.55|6777.81|6657.81|9
1656154270000|2022-06-25 10:51:10|6778.39|6658.39|6778.43|6658.43|6778.43|6658.43|6778.05|6658.05|10
1656154280000|2022-06-25 10:51:20|6778.54|6658.54|6778.79|6658.79|6778.99|6658.99|6778.54|6658.54|9
1656154290000|2022-06-25 10:51:30|6778.83|6658.83|6779.27|6659.27|6779.47|6659.47|6778.83|6658.83|10
1656154300000|2022-06-25 10:51:40|6779.29|6659.29|6779.14|6659.14|6779.4|6659.4|6779.02|6659.02|10
1656154310000|2022-06-25 10:51:50|6779.15|6659.15|6778.94|6658.94|6779.23|6659.23|6778.94|6658.94|8
1656154320000|2022-06-25 10:52:00|6778.97|6658.97|6779.52|6659.52|6779.52|6659.52|6778.93|6658.93|10
1656154330000|2022-06-25 10:52:10|6779.7|6659.7|6779.92|6659.92|6780.02|6660.02|6779.43|6659.43|10
1656154340000|2022-06-25 10:52:20|6779.91|6659.91|6780.65|6660.65|6780.65|6660.65|6779.62|6659.62|10
1656154350000|2022-06-25 10:52:30|6780.29|6660.29|6780.99|6660.99|6781.38|6661.38|6780.29|6660.29|9
1656154360000|2022-06-25 10:52:40|6780.92|6660.92|6781.44|6661.44|6781.47|6661.47|6780.91|6660.91|9
1656154370000|2022-06-25 10:52:50|6781.63|6661.63|6782.74|6662.74|6782.98|6662.98|6781.63|6661.63|10
1656154380000|2022-06-25 10:53:00|6782.82|6662.82|6782.43|6662.43|6783.04|6663.04|6782.43|6662.43|10
1656154390000|2022-06-25 10:53:10|6781.89|6661.89|6781.28|6661.28|6782.79|6662.79|6780.89|6660.89|10
1656154400000|2022-06-25 10:53:20|6780.92|6660.92|6778.81|6658.81|6781.18|6661.18|6778.81|6658.81|10
1656154410000|2022-06-25 10:53:30|6778.31|6658.31|6774.21|6654.21|6778.31|6658.31|6774.21|6654.21|10
1656154420000|2022-06-25 10:53:40|6773.99|6653.99|6773.43|6653.43|6773.99|6653.99|6773.43|6653.43|10
1656154430000|2022-06-25 10:53:50|6773.18|6653.18|6774.92|6654.92|6775.63|6655.63|6773.18|6653.18|10
1656154440000|2022-06-25 10:54:00|6775.37|6655.37|6775.81|6655.81|6776.27|6656.27|6775.37|6655.37|9
1656154450000|2022-06-25 10:54:10|6775.74|6655.74|6776.36|6656.36|6776.36|6656.36|6775.61|6655.61|10
1656154460000|2022-06-25 10:54:20|6776.44|6656.44|6776.73|6656.73|6776.73|6656.73|6776.02|6656.02|10
1656154470000|2022-06-25 10:54:30|6776.69|6656.69|6776.77|6656.77|6776.77|6656.77|6776.48|6656.48|10
1656154480000|2022-06-25 10:54:40|6776.61|6656.61|6776.67|6656.67|6776.85|6656.85|6776.61|6656.61|10
1656154490000|2022-06-25 10:54:50|6776.79|6656.79|6777.14|6657.14|6777.15|6657.15|6776.79|6656.79|10
1656154500000|2022-06-25 10:55:00|6777.3|6657.3|6778.22|6658.22|6778.23|6658.23|6777.3|6657.3|10
1656154510000|2022-06-25 10:55:10|6778.65|6658.65|6780.14|6660.14|6780.17|6660.17|6778.43|6658.43|10
1656154520000|2022-06-25 10:55:20|6779.78|6659.78|6781.6|6661.6|6781.62|6661.62|6779.78|6659.78|9
1656154530000|2022-06-25 10:55:30|6781.4|6661.4|6781.43|6661.43|6781.43|6661.43|6780.92|6660.92|9
1656154540000|2022-06-25 10:55:40|6781.18|6661.18|6782.2|6662.2|6782.2|6662.2|6780.81|6660.81|10
1656154550000|2022-06-25 10:55:50|6781.97|6661.97|6781.95|6661.95|6782.32|6662.32|6781.95|6661.95|9
1656154560000|2022-06-25 10:56:00|6781.91|6661.91|6781.94|6661.94|6782.25|6662.25|6781.91|6661.91|10
1656154570000|2022-06-25 10:56:10|6782.02|6662.02|6782.35|6662.35|6782.65|6662.65|6782.02|6662.02|10
1656154580000|2022-06-25 10:56:20|6782.22|6662.22|6782.33|6662.33|6782.33|6662.33|6781.8|6661.8|10
1656154590000|2022-06-25 10:56:30|6782.29|6662.29|6782.08|6662.08|6782.36|6662.36|6781.91|6661.91|9
1656154600000|2022-06-25 10:56:40|6781.79|6661.79|6782.2|6662.2|6782.24|6662.24|6781.78|6661.78|10
1656154610000|2022-06-25 10:56:50|6782.27|6662.27|6781.99|6661.99|6782.27|6662.27|6781.94|6661.94|10
1656154620000|2022-06-25 10:57:00|6782.04|6662.04|6781.67|6661.67|6782.06|6662.06|6781.67|6661.67|10
1656154630000|2022-06-25 10:57:10|6781.71|6661.71|6781.9|6661.9|6781.92|6661.92|6781.41|6661.41|10
1656154640000|2022-06-25 10:57:20|6781.94|6661.94|6782.29|6662.29|6782.62|6662.62|6781.94|6661.94|10
1656154650000|2022-06-25 10:57:30|6782.07|6662.07|6781.58|6661.58|6782.39|6662.39|6781.58|6661.58|10
1656154660000|2022-06-25 10:57:40|6781.39|6661.39|6779.99|6659.99|6781.39|6661.39|6779.99|6659.99|10
1656154670000|2022-06-25 10:57:50|6779.97|6659.97|6779.05|6659.05|6779.97|6659.97|6779.04|6659.04|10
1656154680000|2022-06-25 10:58:00|6778.96|6658.96|6779.01|6659.01|6779.01|6659.01|6778.77|6658.77|9
1656154690000|2022-06-25 10:58:10|6779.05|6659.05|6779.25|6659.25|6779.25|6659.25|6778.87|6658.87|10
1656154700000|2022-06-25 10:58:20|6779.44|6659.44|6780.02|6660.02|6780.02|6660.02|6779.44|6659.44|10
1656154710000|2022-06-25 10:58:30|6780.03|6660.03|6779.85|6659.85|6780.06|6660.06|6779.85|6659.85|9
1656154720000|2022-06-25 10:58:40|6779.81|6659.81|6780.11|6660.11|6780.14|6660.14|6779.81|6659.81|8
1656154730000|2022-06-25 10:58:50|6780.12|6660.12|6780.96|6660.96|6781.08|6661.08|6780.12|6660.12|8
1656154740000|2022-06-25 10:59:00|6780.91|6660.91|6780.66|6660.66|6780.91|6660.91|6780.55|6660.55|10
1656154750000|2022-06-25 10:59:10|6780.52|6660.52|6781.92|6661.92|6781.93|6661.93|6780.52|6660.52|10
1656154760000|2022-06-25 10:59:20|6781.98|6661.98|6782.39|6662.39|6782.39|6662.39|6781.94|6661.94|8
1656154770000|2022-06-25 10:59:30|6782.38|6662.38|6782.21|6662.21|6782.38|6662.38|6782.17|6662.17|8
1656154780000|2022-06-25 10:59:40|6782.17|6662.17|6781.86|6661.86|6782.27|6662.27|6781.84|6661.84|10
1656154790000|2022-06-25 10:59:50|6781.85|6661.85|6780.79|6660.79|6781.85|6661.85|6780.75|6660.75|9
1656154800000|2022-06-25 11:00:00|6780.75|6660.75|6781.26|6661.26|6781.26|6661.26|6780.72|6660.72|9
1656154810000|2022-06-25 11:00:10|6781.36|6661.36|6780.81|6660.81|6781.45|6661.45|6780.81|6660.81|10
1656154820000|2022-06-25 11:00:20|6780.82|6660.82|6781.34|6661.34|6781.47|6661.47|6780.82|6660.82|10
1656154830000|2022-06-25 11:00:30|6781.4|6661.4|6781.8|6661.8|6781.84|6661.84|6781.4|6661.4|9
1656154840000|2022-06-25 11:00:40|6781.89|6661.89|6782.43|6662.43|6782.46|6662.46|6781.88|6661.88|8
1656154850000|2022-06-25 11:00:50|6782.29|6662.29|6782.42|6662.42|6782.42|6662.42|6782.2|6662.2|7
1656154860000|2022-06-25 11:01:00|6782.44|6662.44|6782.39|6662.39|6782.53|6662.53|6782.23|6662.23|9
1656154870000|2022-06-25 11:01:10|6782.44|6662.44|6780.93|6660.93|6782.44|6662.44|6780.93|6660.93|10
1656154880000|2022-06-25 11:01:20|6780.89|6660.89|6780.84|6660.84|6781.11|6661.11|6780.73|6660.73|9
1656154890000|2022-06-25 11:01:30|6780.26|6660.26|6777.2|6657.2|6780.26|6660.26|6777.2|6657.2|9
1656154900000|2022-06-25 11:01:40|6777.31|6657.31|6777.52|6657.52|6777.52|6657.52|6777.14|6657.14|7
1656154910000|2022-06-25 11:01:50|6777.31|6657.31|6777.19|6657.19|6777.38|6657.38|6777.15|6657.15|9
1656154920000|2022-06-25 11:02:00|6777.15|6657.15|6777.65|6657.65|6777.65|6657.65|6777.1|6657.1|10
1656154930000|2022-06-25 11:02:10|6777.74|6657.74|6778.07|6658.07|6778.07|6658.07|6777.61|6657.61|10
1656154940000|2022-06-25 11:02:20|6778.03|6658.03|6778.35|6658.35|6778.39|6658.39|6778.03|6658.03|8
1656154950000|2022-06-25 11:02:30|6778.24|6658.24|6778.32|6658.32|6778.46|6658.46|6778.05|6658.05|10
1656154960000|2022-06-25 11:02:40|6778.21|6658.21|6777.86|6657.86|6778.28|6658.28|6777.86|6657.86|9
1656154970000|2022-06-25 11:02:50|6777.78|6657.78|6777.74|6657.74|6778.03|6658.03|6777.74|6657.74|10
1656154980000|2022-06-25 11:03:00|6777.79|6657.79|6777.35|6657.35|6777.79|6657.79|6777.35|6657.35|9
1656154990000|2022-06-25 11:03:10|6777.3|6657.3|6776.88|6656.88|6777.3|6657.3|6776.88|6656.88|8
1656155000000|2022-06-25 11:03:20|6776.4|6656.4|6775.68|6655.68|6776.4|6656.4|6775.68|6655.68|10
1656155010000|2022-06-25 11:03:30|6775.73|6655.73|6775.54|6655.54|6775.73|6655.73|6775.25|6655.25|10
1656155020000|2022-06-25 11:03:40|6775.41|6655.41|6775.47|6655.47|6775.5|6655.5|6775.39|6655.39|10
1656155030000|2022-06-25 11:03:50|6775.41|6655.41|6775.22|6655.22|6775.63|6655.63|6775.22|6655.22|9
1656155040000|2022-06-25 11:04:00|6775.31|6655.31|6775.49|6655.49|6775.81|6655.81|6775.31|6655.31|9
1656155050000|2022-06-25 11:04:10|6775.43|6655.43|6775.69|6655.69|6775.69|6655.69|6775.27|6655.27|8
1656155060000|2022-06-25 11:04:20|6775.52|6655.52|6775.65|6655.65|6775.65|6655.65|6775.18|6655.18|10
1656155070000|2022-06-25 11:04:30|6775.66|6655.66|6775.74|6655.74|6775.74|6655.74|6775.46|6655.46|8
1656155080000|2022-06-25 11:04:40|6775.58|6655.58|6776.54|6656.54|6776.54|6656.54|6775.57|6655.57|8
1656155090000|2022-06-25 11:04:50|6776.55|6656.55|6776.07|6656.07|6776.55|6656.55|6776.07|6656.07|10
1656155100000|2022-06-25 11:05:00|6776.16|6656.16|6776.85|6656.85|6776.85|6656.85|6776.06|6656.06|10
1656155110000|2022-06-25 11:05:10|6777.33|6657.33|6777.74|6657.74|6778|6658|6777.33|6657.33|10
1656155120000|2022-06-25 11:05:20|6778.07|6658.07|6777.8|6657.8|6778.07|6658.07|6777.73|6657.73|10
1656155130000|2022-06-25 11:05:30|6777.85|6657.85|6777.94|6657.94|6777.99|6657.99|6777.69|6657.69|8
1656155140000|2022-06-25 11:05:40|6778.01|6658.01|6777.97|6657.97|6778.11|6658.11|6777.93|6657.93|10
1656155150000|2022-06-25 11:05:50|6777.95|6657.95|6778.27|6658.27|6778.35|6658.35|6777.9|6657.9|9
1656155160000|2022-06-25 11:06:00|6778.17|6658.17|6778.9|6658.9|6778.99|6658.99|6778.16|6658.16|10
1656155170000|2022-06-25 11:06:10|6778.95|6658.95|6779.25|6659.25|6779.25|6659.25|6778.95|6658.95|8
1656155180000|2022-06-25 11:06:20|6779.21|6659.21|6780.84|6660.84|6780.84|6660.84|6779.13|6659.13|10
1656155190000|2022-06-25 11:06:30|6780.89|6660.89|6781.37|6661.37|6781.37|6661.37|6780.8|6660.8|10
1656155200000|2022-06-25 11:06:40|6781.49|6661.49|6783.38|6663.38|6783.38|6663.38|6781.49|6661.49|10
1656155210000|2022-06-25 11:06:50|6783.57|6663.57|6783.83|6663.83|6783.94|6663.94|6783.57|6663.57|8
1656155220000|2022-06-25 11:07:00|6783.99|6663.99|6784.1|6664.1|6784.31|6664.31|6783.9|6663.9|9
1656155230000|2022-06-25 11:07:10|6784.17|6664.17|6784.28|6664.28|6784.38|6664.38|6784.15|6664.15|10
1656155240000|2022-06-25 11:07:20|6784.36|6664.36|6785.01|6665.01|6785.01|6665.01|6784.26|6664.26|10
1656155250000|2022-06-25 11:07:30|6784.99|6664.99|6784.93|6664.93|6785.38|6665.38|6784.74|6664.74|10
1656155260000|2022-06-25 11:07:40|6784.68|6664.68|6783.3|6663.3|6784.68|6664.68|6783.3|6663.3|10
1656155270000|2022-06-25 11:07:50|6783.31|6663.31|6783.4|6663.4|6783.61|6663.61|6783.27|6663.27|10
1656155280000|2022-06-25 11:08:00|6783.28|6663.28|6782.93|6662.93|6783.91|6663.91|6782.93|6662.93|9
1656155290000|2022-06-25 11:08:10|6782.86|6662.86|6782.29|6662.29|6783.15|6663.15|6782.29|6662.29|10
1656155300000|2022-06-25 11:08:20|6782.36|6662.36|6780.51|6660.51|6782.36|6662.36|6780.19|6660.19|10
1656155310000|2022-06-25 11:08:30|6779.99|6659.99|6776.62|6656.62|6780.02|6660.02|6776.62|6656.62|10
1656155320000|2022-06-25 11:08:40|6776.31|6656.31|6773.03|6653.03|6776.31|6656.31|6773.03|6653.03|10
1656155330000|2022-06-25 11:08:50|6772.93|6652.93|6772.82|6652.82|6772.93|6652.93|6772.53|6652.53|10
1656155340000|2022-06-25 11:09:00|6772.84|6652.84|6773.57|6653.57|6773.57|6653.57|6772.84|6652.84|8
1656155350000|2022-06-25 11:09:10|6773.47|6653.47|6773.36|6653.36|6773.58|6653.58|6773.3|6653.3|10
1656155360000|2022-06-25 11:09:20|6773.25|6653.25|6773.5|6653.5|6773.5|6653.5|6773.13|6653.13|9
1656155370000|2022-06-25 11:09:30|6773.36|6653.36|6773.84|6653.84|6773.96|6653.96|6773.34|6653.34|9
1656155380000|2022-06-25 11:09:40|6773.98|6653.98|6774.28|6654.28|6774.28|6654.28|6773.89|6653.89|10
1656155390000|2022-06-25 11:09:50|6774.5|6654.5|6775.2|6655.2|6775.2|6655.2|6774.5|6654.5|10
1656155400000|2022-06-25 11:10:00|6775.33|6655.33|6777.41|6657.41|6777.52|6657.52|6775.33|6655.33|10
1656155410000|2022-06-25 11:10:10|6778|6658|6779.17|6659.17|6779.17|6659.17|6778|6658|9
1656155420000|2022-06-25 11:10:20|6779.18|6659.18|6779.73|6659.73|6779.73|6659.73|6778.67|6658.67|9
1656155430000|2022-06-25 11:10:30|6779.63|6659.63|6781.03|6661.03|6781.03|6661.03|6779.52|6659.52|10
1656155440000|2022-06-25 11:10:40|6780.95|6660.95|6781.5|6661.5|6781.72|6661.72|6780.88|6660.88|10
1656155450000|2022-06-25 11:10:50|6781.88|6661.88|6782.75|6662.75|6782.75|6662.75|6781.66|6661.66|10
1656155460000|2022-06-25 11:11:00|6782.57|6662.57|6783.04|6663.04|6783.07|6663.07|6782.57|6662.57|8
1656155470000|2022-06-25 11:11:10|6782.71|6662.71|6782.82|6662.82|6782.84|6662.84|6782.61|6662.61|8
1656155480000|2022-06-25 11:11:20|6782.88|6662.88|6783.48|6663.48|6783.48|6663.48|6782.86|6662.86|9
1656155490000|2022-06-25 11:11:30|6783.65|6663.65|6783.72|6663.72|6784.17|6664.17|6783.48|6663.48|9
1656155500000|2022-06-25 11:11:40|6783.76|6663.76|6783.94|6663.94|6784.08|6664.08|6783.72|6663.72|9
1656155510000|2022-06-25 11:11:50|6783.67|6663.67|6783.92|6663.92|6783.92|6663.92|6783.46|6663.46|10
1656155520000|2022-06-25 11:12:00|6783.81|6663.81|6784.26|6664.26|6784.26|6664.26|6783.81|6663.81|8
1656155530000|2022-06-25 11:12:10|6784.2|6664.2|6787.26|6667.26|6787.26|6667.26|6784.15|6664.15|10
1656155540000|2022-06-25 11:12:20|6787.99|6667.99|6787.25|6667.25|6787.99|6667.99|6787.25|6667.25|9
1656155550000|2022-06-25 11:12:30|6787.18|6667.18|6787.6|6667.6|6787.6|6667.6|6787.13|6667.13|10
1656155560000|2022-06-25 11:12:40|6787.51|6667.51|6787.39|6667.39|6787.63|6667.63|6787.39|6667.39|10
1656155570000|2022-06-25 11:12:50|6787.74|6667.74|6788.48|6668.48|6788.48|6668.48|6787.45|6667.45|9
1656155580000|2022-06-25 11:13:00|6788.66|6668.66|6789.75|6669.75|6789.75|6669.75|6788.66|6668.66|9
1656155590000|2022-06-25 11:13:10|6789.73|6669.73|6788.89|6668.89|6789.89|6669.89|6788.89|6668.89|10
1656155600000|2022-06-25 11:13:20|6789.12|6669.12|6788.86|6668.86|6789.42|6669.42|6788.86|6668.86|10
1656155610000|2022-06-25 11:13:30|6788.9|6668.9|6790.43|6670.43|6790.43|6670.43|6788.73|6668.73|10
1656155620000|2022-06-25 11:13:40|6790.54|6670.54|6791.35|6671.35|6791.35|6671.35|6790.54|6670.54|10
1656155630000|2022-06-25 11:13:50|6791.12|6671.12|6791.52|6671.52|6791.58|6671.58|6791.12|6671.12|10
1656155640000|2022-06-25 11:14:00|6791.57|6671.57|6792.98|6672.98|6792.98|6672.98|6791.57|6671.57|9
1656155650000|2022-06-25 11:14:10|6793.01|6673.01|6793.19|6673.19|6793.35|6673.35|6793.01|6673.01|10
1656155660000|2022-06-25 11:14:20|6793.14|6673.14|6793.16|6673.16|6793.25|6673.25|6793.05|6673.05|9
1656155670000|2022-06-25 11:14:30|6793.2|6673.2|6793.18|6673.18|6793.29|6673.29|6793.02|6673.02|10
1656155680000|2022-06-25 11:14:40|6793.11|6673.11|6793.19|6673.19|6793.27|6673.27|6793.06|6673.06|10
1656155690000|2022-06-25 11:14:50|6793.17|6673.17|6793.73|6673.73|6793.84|6673.84|6793.17|6673.17|10
1656155700000|2022-06-25 11:15:00|6793.86|6673.86|6793.81|6673.81|6794.15|6674.15|6793.81|6673.81|9
1656155710000|2022-06-25 11:15:10|6793.37|6673.37|6793.9|6673.9|6794.11|6674.11|6793.37|6673.37|10
1656155720000|2022-06-25 11:15:20|6793.76|6673.76|6794|6674|6794.22|6674.22|6793.76|6673.76|10
1656155730000|2022-06-25 11:15:30|6794.21|6674.21|6794.38|6674.38|6794.39|6674.39|6794.16|6674.16|10
1656155740000|2022-06-25 11:15:40|6794.43|6674.43|6794.64|6674.64|6794.64|6674.64|6794.34|6674.34|10
1656155750000|2022-06-25 11:15:50|6794.53|6674.53|6794.72|6674.72|6794.72|6674.72|6794.39|6674.39|9
1656155760000|2022-06-25 11:16:00|6794.58|6674.58|6794.63|6674.63|6794.71|6674.71|6794.58|6674.58|9
1656155770000|2022-06-25 11:16:10|6794.7|6674.7|6793.65|6673.65|6794.7|6674.7|6793.65|6673.65|10
1656155780000|2022-06-25 11:16:20|6793.75|6673.75|6793.66|6673.66|6793.75|6673.75|6793.32|6673.32|10
1656155790000|2022-06-25 11:16:30|6793.5|6673.5|6794.51|6674.51|6794.51|6674.51|6793.5|6673.5|7
1656155800000|2022-06-25 11:16:40|6794.97|6674.97|6794.87|6674.87|6794.97|6674.97|6794.59|6674.59|10
1656155810000|2022-06-25 11:16:50|6794.63|6674.63|6795.14|6675.14|6795.4|6675.4|6794.63|6674.63|9
1656155820000|2022-06-25 11:17:00|6795.02|6675.02|6795.83|6675.83|6795.83|6675.83|6795.02|6675.02|9
1656155830000|2022-06-25 11:17:10|6795.81|6675.81|6795.61|6675.61|6795.93|6675.93|6795.34|6675.34|10
1656155840000|2022-06-25 11:17:20|6795.55|6675.55|6795.33|6675.33|6795.61|6675.61|6795.18|6675.18|10
1656155850000|2022-06-25 11:17:30|6795.35|6675.35|6793.97|6673.97|6795.35|6675.35|6793.97|6673.97|10
1656155860000|2022-06-25 11:17:40|6794.06|6674.06|6794.21|6674.21|6794.27|6674.27|6793.89|6673.89|10
1656155870000|2022-06-25 11:17:50|6794.14|6674.14|6794.09|6674.09|6794.17|6674.17|6794.08|6674.08|9
1656155880000|2022-06-25 11:18:00|6794.08|6674.08|6793.99|6673.99|6794.08|6674.08|6793.77|6673.77|9
1656155890000|2022-06-25 11:18:10|6793.83|6673.83|6793.68|6673.68|6793.9|6673.9|6793.68|6673.68|8
1656155900000|2022-06-25 11:18:20|6793.86|6673.86|6793.52|6673.52|6793.86|6673.86|6793.52|6673.52|10
1656155910000|2022-06-25 11:18:30|6793.64|6673.64|6793.42|6673.42|6793.64|6673.64|6793.25|6673.25|9
1656155920000|2022-06-25 11:18:40|6793|6673|6792.48|6672.48|6793|6673|6792.48|6672.48|10
1656155930000|2022-06-25 11:18:50|6792.31|6672.31|6791.97|6671.97|6792.39|6672.39|6791.9|6671.9|10
1656155940000|2022-06-25 11:19:00|6791.93|6671.93|6791.61|6671.61|6791.94|6671.94|6791.48|6671.48|10
1656155950000|2022-06-25 11:19:10|6791.59|6671.59|6791.84|6671.84|6791.85|6671.85|6791.59|6671.59|10
1656155960000|2022-06-25 11:19:20|6791.82|6671.82|6791.78|6671.78|6791.85|6671.85|6791.73|6671.73|9
1656155970000|2022-06-25 11:19:30|6791.83|6671.83|6791.68|6671.68|6791.91|6671.91|6791.68|6671.68|8
1656155980000|2022-06-25 11:19:40|6791.66|6671.66|6791.74|6671.74|6791.74|6671.74|6791.42|6671.42|10
1656155990000|2022-06-25 11:19:50|6791.68|6671.68|6790.3|6670.3|6791.68|6671.68|6790.3|6670.3|9
1656156000000|2022-06-25 11:20:00|6789.81|6669.81|6787.11|6667.11|6789.81|6669.81|6787.11|6667.11|10
1656156010000|2022-06-25 11:20:10|6786.78|6666.78|6786.1|6666.1|6786.78|6666.78|6786.1|6666.1|9
1656156020000|2022-06-25 11:20:20|6785.53|6665.53|6784.68|6664.68|6785.53|6665.53|6784.68|6664.68|10
1656156030000|2022-06-25 11:20:30|6784.65|6664.65|6783.77|6663.77|6784.66|6664.66|6783.77|6663.77|10
1656156040000|2022-06-25 11:20:40|6783.8|6663.8|6783.04|6663.04|6784.15|6664.15|6783.04|6663.04|9
1656156050000|2022-06-25 11:20:50|6782.95|6662.95|6782.78|6662.78|6782.97|6662.97|6782.7|6662.7|9
1656156060000|2022-06-25 11:21:00|6782.8|6662.8|6783.45|6663.45|6783.45|6663.45|6782.8|6662.8|10
1656156070000|2022-06-25 11:21:10|6783.1|6663.1|6782.92|6662.92|6783.22|6663.22|6782.89|6662.89|10
1656156080000|2022-06-25 11:21:20|6782.88|6662.88|6783.28|6663.28|6783.28|6663.28|6782.88|6662.88|9
1656156090000|2022-06-25 11:21:30|6783.33|6663.33|6783.49|6663.49|6783.58|6663.58|6783.27|6663.27|10
1656156100000|2022-06-25 11:21:40|6783.46|6663.46|6783.25|6663.25|6783.51|6663.51|6783.17|6663.17|8
1656156110000|2022-06-25 11:21:50|6783.5|6663.5|6783.88|6663.88|6783.88|6663.88|6783.36|6663.36|9
1656156120000|2022-06-25 11:22:00|6783.9|6663.9|6783.35|6663.35|6783.9|6663.9|6783.32|6663.32|9
1656156130000|2022-06-25 11:22:10|6783.28|6663.28|6783.41|6663.41|6783.59|6663.59|6783.14|6663.14|9
1656156140000|2022-06-25 11:22:20|6783.2|6663.2|6783.21|6663.21|6783.32|6663.32|6783.12|6663.12|10
1656156150000|2022-06-25 11:22:30|6783.34|6663.34|6783.32|6663.32|6783.66|6663.66|6783.31|6663.31|9
1656156160000|2022-06-25 11:22:40|6783.1|6663.1|6781.94|6661.94|6783.1|6663.1|6781.94|6661.94|10
1656156170000|2022-06-25 11:22:50|6782.06|6662.06|6781.26|6661.26|6782.06|6662.06|6780.78|6660.78|10
1656156180000|2022-06-25 11:23:00|6781.33|6661.33|6780.76|6660.76|6781.33|6661.33|6780.55|6660.55|10
1656156190000|2022-06-25 11:23:10|6780.63|6660.63|6780.52|6660.52|6780.63|6660.63|6780.3|6660.3|9
1656156200000|2022-06-25 11:23:20|6780.58|6660.58|6780.58|6660.58|6780.62|6660.62|6780.51|6660.51|10
1656156210000|2022-06-25 11:23:30|6780.55|6660.55|6779.58|6659.58|6780.62|6660.62|6779.58|6659.58|10
1656156220000|2022-06-25 11:23:40|6779.59|6659.59|6778.39|6658.39|6779.59|6659.59|6778.39|6658.39|10
1656156230000|2022-06-25 11:23:50|6778.2|6658.2|6778.78|6658.78|6778.78|6658.78|6777.98|6657.98|10
1656156240000|2022-06-25 11:24:00|6778.33|6658.33|6779.14|6659.14|6779.15|6659.15|6778.33|6658.33|10
1656156250000|2022-06-25 11:24:10|6779.05|6659.05|6780.02|6660.02|6780.02|6660.02|6779.02|6659.02|10
1656156260000|2022-06-25 11:24:20|6780.66|6660.66|6781.85|6661.85|6781.85|6661.85|6780.16|6660.16|10
1656156270000|2022-06-25 11:24:30|6783.04|6663.04|6785.94|6665.94|6786.04|6666.04|6783.04|6663.04|10
1656156280000|2022-06-25 11:24:40|6786.29|6666.29|6788.49|6668.49|6788.49|6668.49|6786.29|6666.29|9
1656156290000|2022-06-25 11:24:50|6788.56|6668.56|6788.81|6668.81|6788.92|6668.92|6788.56|6668.56|10
1656156300000|2022-06-25 11:25:00|6788.86|6668.86|6789.02|6669.02|6789.02|6669.02|6788.48|6668.48|10
1656156310000|2022-06-25 11:25:10|6788.7|6668.7|6789.33|6669.33|6789.37|6669.37|6788.7|6668.7|7
1656156320000|2022-06-25 11:25:20|6789.38|6669.38|6788.2|6668.2|6789.64|6669.64|6788.2|6668.2|10
1656156330000|2022-06-25 11:25:30|6787.91|6667.91|6788.4|6668.4|6788.54|6668.54|6787.9|6667.9|10
1656156340000|2022-06-25 11:25:40|6787.6|6667.6|6787.04|6667.04|6788.31|6668.31|6787.04|6667.04|9
1656156350000|2022-06-25 11:25:50|6787|6667|6786.55|6666.55|6787|6667|6786.53|6666.53|10
1656156360000|2022-06-25 11:26:00|6786.42|6666.42|6786.71|6666.71|6786.71|6666.71|6786.1|6666.1|10
1656156370000|2022-06-25 11:26:10|6786.72|6666.72|6787.44|6667.44|6787.44|6667.44|6786.72|6666.72|10
1656156380000|2022-06-25 11:26:20|6787.55|6667.55|6787.9|6667.9|6788.03|6668.03|6787.55|6667.55|10
1656156390000|2022-06-25 11:26:30|6788.15|6668.15|6789.8|6669.8|6789.8|6669.8|6788.15|6668.15|10
1656156400000|2022-06-25 11:26:40|6789.94|6669.94|6790.17|6670.17|6790.18|6670.18|6789.93|6669.93|10
1656156410000|2022-06-25 11:26:50|6790.08|6670.08|6790.33|6670.33|6790.41|6670.41|6790.08|6670.08|9
1656156420000|2022-06-25 11:27:00|6790.42|6670.42|6789.81|6669.81|6790.42|6670.42|6789.81|6669.81|9
1656156430000|2022-06-25 11:27:10|6789.84|6669.84|6789.82|6669.82|6790.04|6670.04|6789.82|6669.82|9
1656156440000|2022-06-25 11:27:20|6789.61|6669.61|6789.11|6669.11|6789.61|6669.61|6789.11|6669.11|7
1656156450000|2022-06-25 11:27:30|6789.03|6669.03|6789.08|6669.08|6789.16|6669.16|6788.97|6668.97|9
1656156460000|2022-06-25 11:27:40|6789.09|6669.09|6789.17|6669.17|6789.2|6669.2|6789.05|6669.05|8
1656156470000|2022-06-25 11:27:50|6789.25|6669.25|6789.48|6669.48|6789.48|6669.48|6789.16|6669.16|7
1656156480000|2022-06-25 11:28:00|6789.6|6669.6|6790.15|6670.15|6790.15|6670.15|6789.59|6669.59|8
1656156490000|2022-06-25 11:28:10|6790.39|6670.39|6790.1|6670.1|6790.41|6670.41|6790.1|6670.1|10
1656156500000|2022-06-25 11:28:20|6790.13|6670.13|6790.29|6670.29|6790.29|6670.29|6789.91|6669.91|10
1656156510000|2022-06-25 11:28:30|6790.28|6670.28|6790.45|6670.45|6790.45|6670.45|6790.24|6670.24|9
1656156520000|2022-06-25 11:28:40|6790.82|6670.82|6791.55|6671.55|6791.55|6671.55|6790.82|6670.82|9
1656156530000|2022-06-25 11:28:50|6791.6|6671.6|6790.93|6670.93|6791.61|6671.61|6790.93|6670.93|10
1656156540000|2022-06-25 11:29:00|6790.87|6670.87|6790.28|6670.28|6790.87|6670.87|6790.22|6670.22|8
1656156550000|2022-06-25 11:29:10|6790.13|6670.13|6790.12|6670.12|6790.13|6670.13|6789.89|6669.89|10
1656156560000|2022-06-25 11:29:20|6790.17|6670.17|6790.35|6670.35|6790.35|6670.35|6790.17|6670.17|8
1656156570000|2022-06-25 11:29:30|6790.4|6670.4|6789.97|6669.97|6790.4|6670.4|6789.83|6669.83|10
1656156580000|2022-06-25 11:29:40|6789.96|6669.96|6790.03|6670.03|6790.1|6670.1|6789.93|6669.93|10
1656156590000|2022-06-25 11:29:50|6790.22|6670.22|6790.18|6670.18|6790.32|6670.32|6790.11|6670.11|10
1656156600000|2022-06-25 11:30:00|6790.22|6670.22|6790.48|6670.48|6790.48|6670.48|6790.17|6670.17|9
1656156610000|2022-06-25 11:30:10|6790.31|6670.31|6788.46|6668.46|6790.31|6670.31|6788.46|6668.46|9
1656156620000|2022-06-25 11:30:20|6788.1|6668.1|6785.06|6665.06|6788.1|6668.1|6785.06|6665.06|10
1656156630000|2022-06-25 11:30:30|6785.15|6665.15|6783.99|6663.99|6785.15|6665.15|6783.99|6663.99|10
1656156640000|2022-06-25 11:30:40|6783.97|6663.97|6783.3|6663.3|6783.97|6663.97|6783.27|6663.27|10
1656156650000|2022-06-25 11:30:50|6783.06|6663.06|6780.13|6660.13|6783.06|6663.06|6780.13|6660.13|10
1656156660000|2022-06-25 11:31:00|6779.55|6659.55|6779.26|6659.26|6779.57|6659.57|6779.21|6659.21|10
1656156670000|2022-06-25 11:31:10|6779.05|6659.05|6778.55|6658.55|6779.35|6659.35|6778.38|6658.38|10
1656156680000|2022-06-25 11:31:20|6778.44|6658.44|6777.78|6657.78|6778.56|6658.56|6777.75|6657.75|10
1656156690000|2022-06-25 11:31:30|6777.23|6657.23|6774.27|6654.27|6777.23|6657.23|6774.17|6654.17|9
1656156700000|2022-06-25 11:31:40|6774.1|6654.1|6772.11|6652.11|6774.22|6654.22|6772.08|6652.08|9
1656156710000|2022-06-25 11:31:50|6771.96|6651.96|6770.89|6650.89|6772.24|6652.24|6770.61|6650.61|10
1656156720000|2022-06-25 11:32:00|6770.99|6650.99|6768.86|6648.86|6770.99|6650.99|6768.74|6648.74|10
1656156730000|2022-06-25 11:32:10|6768.54|6648.54|6768.79|6648.79|6768.79|6648.79|6768.26|6648.26|10
1656156740000|2022-06-25 11:32:20|6768.98|6648.98|6769.22|6649.22|6769.35|6649.35|6768.76|6648.76|10
1656156750000|2022-06-25 11:32:30|6769.23|6649.23|6769.37|6649.37|6769.69|6649.69|6769.07|6649.07|10
1656156760000|2022-06-25 11:32:40|6769.61|6649.61|6769.93|6649.93|6770.39|6650.39|6769.61|6649.61|10
1656156770000|2022-06-25 11:32:50|6770.15|6650.15|6769.5|6649.5|6770.2|6650.2|6769.5|6649.5|9
1656156780000|2022-06-25 11:33:00|6768.56|6648.56|6768.69|6648.69|6769.23|6649.23|6768.56|6648.56|10
1656156790000|2022-06-25 11:33:10|6768.32|6648.32|6767.5|6647.5|6768.32|6648.32|6767.36|6647.36|8
1656156800000|2022-06-25 11:33:20|6767.6|6647.6|6767.25|6647.25|6767.6|6647.6|6766.97|6646.97|10
1656156810000|2022-06-25 11:33:30|6767.36|6647.36|6766.45|6646.45|6767.36|6647.36|6766.45|6646.45|10
1656156820000|2022-06-25 11:33:40|6766.54|6646.54|6767.11|6647.11|6767.11|6647.11|6766.54|6646.54|10
1656156830000|2022-06-25 11:33:50|6767.21|6647.21|6766.76|6646.76|6767.23|6647.23|6766.75|6646.75|9
1656156840000|2022-06-25 11:34:00|6766.78|6646.78|6764.52|6644.52|6766.85|6646.85|6764.52|6644.52|10
1656156850000|2022-06-25 11:34:10|6764.04|6644.04|6763.39|6643.39|6764.04|6644.04|6763.17|6643.17|10
1656156860000|2022-06-25 11:34:20|6763.35|6643.35|6761.85|6641.85|6763.35|6643.35|6761.54|6641.54|10
1656156870000|2022-06-25 11:34:30|6761.33|6641.33|6760.17|6640.17|6761.38|6641.38|6760.17|6640.17|10
1656156880000|2022-06-25 11:34:40|6760.03|6640.03|6759.52|6639.52|6760.22|6640.22|6759.52|6639.52|9
1656156890000|2022-06-25 11:34:50|6759.35|6639.35|6758.66|6638.66|6759.46|6639.46|6758.66|6638.66|10
1656156900000|2022-06-25 11:35:00|6757.42|6637.42|6756.37|6636.37|6757.49|6637.49|6756.37|6636.37|10
1656156910000|2022-06-25 11:35:10|6755.84|6635.84|6756.05|6636.05|6756.05|6636.05|6755.63|6635.63|10
1656156920000|2022-06-25 11:35:20|6756.01|6636.01|6755.6|6635.6|6756.01|6636.01|6755.47|6635.47|9
1656156930000|2022-06-25 11:35:30|6755.47|6635.47|6755.9|6635.9|6755.9|6635.9|6755.47|6635.47|10
1656156940000|2022-06-25 11:35:40|6755.48|6635.48|6754.92|6634.92|6755.48|6635.48|6754.47|6634.47|10
1656156950000|2022-06-25 11:35:50|6754.22|6634.22|6752.8|6632.8|6754.39|6634.39|6752.79|6632.79|10
1656156960000|2022-06-25 11:36:00|6752.58|6632.58|6751.2|6631.2|6752.58|6632.58|6751.2|6631.2|9
1656156970000|2022-06-25 11:36:10|6750.69|6630.69|6750.55|6630.55|6750.74|6630.74|6750.46|6630.46|10
1656156980000|2022-06-25 11:36:20|6750.39|6630.39|6750.14|6630.14|6750.49|6630.49|6750.14|6630.14|9
1656156990000|2022-06-25 11:36:30|6750.35|6630.35|6750.27|6630.27|6750.69|6630.69|6750.27|6630.27|9
1656157000000|2022-06-25 11:36:40|6750.01|6630.01|6749.35|6629.35|6750.01|6630.01|6748.71|6628.71|9
1656157010000|2022-06-25 11:36:50|6749.13|6629.13|6749.27|6629.27|6749.45|6629.45|6748.58|6628.58|10
1656157020000|2022-06-25 11:37:00|6748.98|6628.98|6748.71|6628.71|6749.12|6629.12|6748.38|6628.38|10
1656157030000|2022-06-25 11:37:10|6748.6|6628.6|6748.24|6628.24|6748.63|6628.63|6747.78|6627.78|10
1656157040000|2022-06-25 11:37:20|6748.07|6628.07|6748.25|6628.25|6748.41|6628.41|6747.85|6627.85|10
1656157050000|2022-06-25 11:37:30|6748.15|6628.15|6748.24|6628.24|6748.41|6628.41|6748.12|6628.12|8
1656157060000|2022-06-25 11:37:40|6748.72|6628.72|6748.74|6628.74|6748.86|6628.86|6748.24|6628.24|10
1656157070000|2022-06-25 11:37:50|6749.08|6629.08|6749.42|6629.42|6749.55|6629.55|6749.08|6629.08|9
1656157080000|2022-06-25 11:38:00|6749.34|6629.34|6749.57|6629.57|6749.83|6629.83|6749.34|6629.34|10
1656157090000|2022-06-25 11:38:10|6749.68|6629.68|6749.8|6629.8|6750.06|6630.06|6749.68|6629.68|10
1656157100000|2022-06-25 11:38:20|6749.89|6629.89|6749.18|6629.18|6749.92|6629.92|6749.18|6629.18|10
1656157110000|2022-06-25 11:38:30|6749.48|6629.48|6749.94|6629.94|6749.95|6629.95|6749.48|6629.48|9
1656157120000|2022-06-25 11:38:40|6749.88|6629.88|6749.86|6629.86|6750.02|6630.02|6749.68|6629.68|10
1656157130000|2022-06-25 11:38:50|6749.83|6629.83|6749.82|6629.82|6749.96|6629.96|6749.58|6629.58|10
1656157140000|2022-06-25 11:39:00|6749.64|6629.64|6749.82|6629.82|6749.83|6629.83|6749.62|6629.62|10
1656157150000|2022-06-25 11:39:10|6749.98|6629.98|6749.93|6629.93|6750.24|6630.24|6749.81|6629.81|10
1656157160000|2022-06-25 11:39:20|6750.06|6630.06|6749.86|6629.86|6750.12|6630.12|6749.8|6629.8|9
1656157170000|2022-06-25 11:39:30|6750.26|6630.26|6749.28|6629.28|6750.26|6630.26|6749.28|6629.28|9
1656157180000|2022-06-25 11:39:40|6749.18|6629.18|6748.05|6628.05|6749.18|6629.18|6747.9|6627.9|10
1656157190000|2022-06-25 11:39:50|6747.85|6627.85|6747.89|6627.89|6747.89|6627.89|6747.4|6627.4|10
1656157200000|2022-06-25 11:40:00|6747.51|6627.51|6747.44|6627.44|6747.92|6627.92|6747.22|6627.22|10
1656157210000|2022-06-25 11:40:10|6747.03|6627.03|6747.68|6627.68|6747.85|6627.85|6747.03|6627.03|10
1656157220000|2022-06-25 11:40:20|6747.61|6627.61|6746.98|6626.98|6747.73|6627.73|6746.98|6626.98|9
1656157230000|2022-06-25 11:40:30|6747.01|6627.01|6747.51|6627.51|6747.88|6627.88|6747.01|6627.01|10
1656157240000|2022-06-25 11:40:40|6747.58|6627.58|6747.14|6627.14|6747.77|6627.77|6746.94|6626.94|10
1656157250000|2022-06-25 11:40:50|6746.61|6626.61|6745.23|6625.23|6746.61|6626.61|6745.23|6625.23|10
1656157260000|2022-06-25 11:41:00|6744.8|6624.8|6744.08|6624.08|6745.48|6625.48|6743.84|6623.84|10
1656157270000|2022-06-25 11:41:10|6743.99|6623.99|6744.98|6624.98|6744.98|6624.98|6743.98|6623.98|10
1656157280000|2022-06-25 11:41:20|6745.11|6625.11|6746.66|6626.66|6746.78|6626.78|6745.11|6625.11|10
1656157290000|2022-06-25 11:41:30|6746.61|6626.61|6746.63|6626.63|6747|6627|6746.45|6626.45|10
1656157300000|2022-06-25 11:41:40|6746.47|6626.47|6745.97|6625.97|6746.47|6626.47|6745.88|6625.88|9
1656157310000|2022-06-25 11:41:50|6746.08|6626.08|6745.33|6625.33|6746.08|6626.08|6745.33|6625.33|10
1656157320000|2022-06-25 11:42:00|6745.38|6625.38|6746.42|6626.42|6746.42|6626.42|6745.09|6625.09|10
1656157330000|2022-06-25 11:42:10|6746.68|6626.68|6747.02|6627.02|6747.18|6627.18|6746.56|6626.56|10
1656157340000|2022-06-25 11:42:20|6746.87|6626.87|6746.77|6626.77|6747.1|6627.1|6746.47|6626.47|10
1656157350000|2022-06-25 11:42:30|6746.85|6626.85|6747.51|6627.51|6747.84|6627.84|6746.85|6626.85|10
1656157360000|2022-06-25 11:42:40|6747.54|6627.54|6748.15|6628.15|6748.15|6628.15|6747.54|6627.54|10
1656157370000|2022-06-25 11:42:50|6747.97|6627.97|6747.4|6627.4|6748.02|6628.02|6747.4|6627.4|10
1656157380000|2022-06-25 11:43:00|6747.35|6627.35|6747.23|6627.23|6747.35|6627.35|6746.64|6626.64|10
1656157390000|2022-06-25 11:43:10|6747.16|6627.16|6746.89|6626.89|6747.36|6627.36|6746.66|6626.66|9
1656157400000|2022-06-25 11:43:20|6747.01|6627.01|6745.81|6625.81|6747.08|6627.08|6745.81|6625.81|10
1656157410000|2022-06-25 11:43:30|6745.82|6625.82|6745.93|6625.93|6746.21|6626.21|6745.74|6625.74|10
1656157420000|2022-06-25 11:43:40|6746.03|6626.03|6746.77|6626.77|6746.77|6626.77|6745.91|6625.91|9
1656157430000|2022-06-25 11:43:50|6746.73|6626.73|6746.57|6626.57|6746.73|6626.73|6746.33|6626.33|8
1656157440000|2022-06-25 11:44:00|6746.53|6626.53|6746.81|6626.81|6746.81|6626.81|6746.48|6626.48|10
1656157450000|2022-06-25 11:44:10|6746.85|6626.85|6747.64|6627.64|6747.64|6627.64|6746.85|6626.85|8
1656157460000|2022-06-25 11:44:20|6747.61|6627.61|6747.42|6627.42|6747.62|6627.62|6747.3|6627.3|9
1656157470000|2022-06-25 11:44:30|6747.62|6627.62|6747.9|6627.9|6747.91|6627.91|6747.53|6627.53|10
1656157480000|2022-06-25 11:44:40|6747.95|6627.95|6748.59|6628.59|6748.69|6628.69|6747.95|6627.95|10
1656157490000|2022-06-25 11:44:50|6748.48|6628.48|6747.97|6627.97|6748.48|6628.48|6747.91|6627.91|10
1656157500000|2022-06-25 11:45:00|6747.52|6627.52|6748.02|6628.02|6748.34|6628.34|6747.52|6627.52|10
1656157510000|2022-06-25 11:45:10|6748.23|6628.23|6747.41|6627.41|6748.31|6628.31|6747.37|6627.37|9
1656157520000|2022-06-25 11:45:20|6746.92|6626.92|6746.63|6626.63|6747.02|6627.02|6746.54|6626.54|10
1656157530000|2022-06-25 11:45:30|6745.86|6625.86|6744.2|6624.2|6745.88|6625.88|6744.04|6624.04|10
1656157540000|2022-06-25 11:45:40|6743.15|6623.15|6737.77|6617.77|6743.15|6623.15|6737.14|6617.14|10
1656157550000|2022-06-25 11:45:50|6737.08|6617.08|6734.26|6614.26|6737.08|6617.08|6733.65|6613.65|10
1656157560000|2022-06-25 11:46:00|6734.19|6614.19|6735.98|6615.98|6735.98|6615.98|6734.19|6614.19|10
1656157570000|2022-06-25 11:46:10|6735.9|6615.9|6735.17|6615.17|6735.98|6615.98|6735.13|6615.13|10
1656157580000|2022-06-25 11:46:20|6735.75|6615.75|6733.2|6613.2|6735.75|6615.75|6732.41|6612.41|10
1656157590000|2022-06-25 11:46:30|6733.35|6613.35|6729.02|6609.02|6733.35|6613.35|6729.02|6609.02|9
1656157600000|2022-06-25 11:46:40|6728.21|6608.21|6727.94|6607.94|6728.21|6608.21|6727.73|6607.73|10
1656157610000|2022-06-25 11:46:50|6728.02|6608.02|6726.62|6606.62|6728.08|6608.08|6726.62|6606.62|9
1656157620000|2022-06-25 11:47:00|6726.25|6606.25|6725.86|6605.86|6726.25|6606.25|6725.85|6605.85|10
1656157630000|2022-06-25 11:47:10|6725.55|6605.55|6725.64|6605.64|6726.25|6606.25|6725.31|6605.31|10
1656157640000|2022-06-25 11:47:20|6726.22|6606.22|6726.94|6606.94|6726.95|6606.95|6725.54|6605.54|10
1656157650000|2022-06-25 11:47:30|6727.18|6607.18|6727.52|6607.52|6727.69|6607.69|6727.09|6607.09|10
1656157660000|2022-06-25 11:47:40|6727.42|6607.42|6727.83|6607.83|6728.04|6608.04|6727.42|6607.42|9
1656157670000|2022-06-25 11:47:50|6727.7|6607.7|6727.39|6607.39|6727.85|6607.85|6727.3|6607.3|10
1656157680000|2022-06-25 11:48:00|6727.43|6607.43|6727.24|6607.24|6727.43|6607.43|6727.16|6607.16|8
1656157690000|2022-06-25 11:48:10|6727.27|6607.27|6727.61|6607.61|6727.64|6607.64|6727.09|6607.09|10
1656157700000|2022-06-25 11:48:20|6727.44|6607.44|6727.53|6607.53|6727.77|6607.77|6727.33|6607.33|10
1656157710000|2022-06-25 11:48:30|6727.33|6607.33|6727.56|6607.56|6727.88|6607.88|6727.33|6607.33|10
1656157720000|2022-06-25 11:48:40|6727.81|6607.81|6727.83|6607.83|6727.92|6607.92|6727.6|6607.6|10
1656157730000|2022-06-25 11:48:50|6727.92|6607.92|6727.25|6607.25|6728.21|6608.21|6727.25|6607.25|10
1656157740000|2022-06-25 11:49:00|6727.3|6607.3|6727.96|6607.96|6728.1|6608.1|6727.21|6607.21|9
1656157750000|2022-06-25 11:49:10|6728.31|6608.31|6729.36|6609.36|6729.36|6609.36|6728.2|6608.2|10
1656157760000|2022-06-25 11:49:20|6729.67|6609.67|6727.29|6607.29|6729.77|6609.77|6727.29|6607.29|9
1656157770000|2022-06-25 11:49:30|6727.46|6607.46|6727.86|6607.86|6727.86|6607.86|6727.42|6607.42|10
1656157780000|2022-06-25 11:49:40|6728.6|6608.6|6728.75|6608.75|6728.78|6608.78|6728.52|6608.52|9
1656157790000|2022-06-25 11:49:50|6728.74|6608.74|6728.77|6608.77|6728.98|6608.98|6728.7|6608.7|9
1656157800000|2022-06-25 11:50:00|6728.88|6608.88|6729.04|6609.04|6729.04|6609.04|6728.6|6608.6|10
1656157810000|2022-06-25 11:50:10|6729.03|6609.03|6730.69|6610.69|6730.85|6610.85|6729.03|6609.03|10
1656157820000|2022-06-25 11:50:20|6730.63|6610.63|6731.51|6611.51|6731.53|6611.53|6730.63|6610.63|10
1656157830000|2022-06-25 11:50:30|6731.46|6611.46|6732.31|6612.31|6732.33|6612.33|6731.46|6611.46|10
1656157840000|2022-06-25 11:50:40|6732.3|6612.3|6732.39|6612.39|6732.5|6612.5|6732.3|6612.3|9
1656157850000|2022-06-25 11:50:50|6732.41|6612.41|6732.81|6612.81|6732.81|6612.81|6732.41|6612.41|9
1656157860000|2022-06-25 11:51:00|6732.91|6612.91|6732.99|6612.99|6733.24|6613.24|6732.91|6612.91|9
1656157870000|2022-06-25 11:51:10|6733.23|6613.23|6733.1|6613.1|6733.23|6613.23|6732.9|6612.9|10
1656157880000|2022-06-25 11:51:20|6733.04|6613.04|6732.95|6612.95|6733.09|6613.09|6732.83|6612.83|10
1656157890000|2022-06-25 11:51:30|6732.96|6612.96|6732.82|6612.82|6733.07|6613.07|6732.72|6612.72|10
1656157900000|2022-06-25 11:51:40|6732.89|6612.89|6732.73|6612.73|6732.92|6612.92|6732.61|6612.61|9
1656157910000|2022-06-25 11:51:50|6732.67|6612.67|6731.8|6611.8|6732.74|6612.74|6731.72|6611.72|10
1656157920000|2022-06-25 11:52:00|6731.69|6611.69|6729.7|6609.7|6731.69|6611.69|6729.66|6609.66|10
1656157930000|2022-06-25 11:52:10|6729.77|6609.77|6729.61|6609.61|6730.09|6610.09|6729.35|6609.35|10
1656157940000|2022-06-25 11:52:20|6729.41|6609.41|6730.75|6610.75|6730.75|6610.75|6729.41|6609.41|9
1656157950000|2022-06-25 11:52:30|6731.06|6611.06|6731.89|6611.89|6731.89|6611.89|6731.06|6611.06|9
1656157960000|2022-06-25 11:52:40|6731.91|6611.91|6733.54|6613.54|6733.54|6613.54|6731.91|6611.91|9
1656157970000|2022-06-25 11:52:50|6734.04|6614.04|6734.09|6614.09|6734.28|6614.28|6734.01|6614.01|10
1656157980000|2022-06-25 11:53:00|6734.24|6614.24|6732.39|6612.39|6734.24|6614.24|6732.39|6612.39|10
1656157990000|2022-06-25 11:53:10|6732.3|6612.3|6732.1|6612.1|6732.52|6612.52|6732.09|6612.09|9
1656158000000|2022-06-25 11:53:20|6731.93|6611.93|6731.41|6611.41|6732.03|6612.03|6731.41|6611.41|10
1656158010000|2022-06-25 11:53:30|6731.01|6611.01|6729.98|6609.98|6731.14|6611.14|6729.89|6609.89|10
1656158020000|2022-06-25 11:53:40|6730.11|6610.11|6729.19|6609.19|6730.11|6610.11|6728.78|6608.78|10
1656158030000|2022-06-25 11:53:50|6729.21|6609.21|6728.76|6608.76|6729.21|6609.21|6728.76|6608.76|9
1656158040000|2022-06-25 11:54:00|6728.74|6608.74|6728.41|6608.41|6728.75|6608.75|6728.41|6608.41|8
1656158050000|2022-06-25 11:54:10|6728.71|6608.71|6729.14|6609.14|6729.66|6609.66|6728.29|6608.29|10
1656158060000|2022-06-25 11:54:20|6729.51|6609.51|6729.77|6609.77|6729.96|6609.96|6729.49|6609.49|10
1656158070000|2022-06-25 11:54:30|6729.92|6609.92|6730.59|6610.59|6730.73|6610.73|6729.92|6609.92|10
1656158080000|2022-06-25 11:54:40|6730.53|6610.53|6730.45|6610.45|6730.54|6610.54|6730.4|6610.4|8
1656158090000|2022-06-25 11:54:50|6730.52|6610.52|6730.6|6610.6|6730.67|6610.67|6730.52|6610.52|7
1656158100000|2022-06-25 11:55:00|6730.65|6610.65|6730.55|6610.55|6730.66|6610.66|6730.44|6610.44|10
1656158110000|2022-06-25 11:55:10|6730.53|6610.53|6730.41|6610.41|6730.57|6610.57|6730.41|6610.41|10
1656158120000|2022-06-25 11:55:20|6730.45|6610.45|6730.37|6610.37|6730.58|6610.58|6730.37|6610.37|8
1656158130000|2022-06-25 11:55:30|6730.53|6610.53|6730.86|6610.86|6730.86|6610.86|6730.43|6610.43|9
1656158140000|2022-06-25 11:55:40|6730.76|6610.76|6730.79|6610.79|6730.91|6610.91|6730.69|6610.69|9
1656158150000|2022-06-25 11:55:50|6730.82|6610.82|6730.95|6610.95|6731.07|6611.07|6730.82|6610.82|9
1656158160000|2022-06-25 11:56:00|6730.99|6610.99|6730.92|6610.92|6730.99|6610.99|6730.58|6610.58|9
1656158170000|2022-06-25 11:56:10|6730.74|6610.74|6730.83|6610.83|6730.84|6610.84|6730.62|6610.62|10
1656158180000|2022-06-25 11:56:20|6730.84|6610.84|6730.24|6610.24|6730.84|6610.84|6730.24|6610.24|8
1656158190000|2022-06-25 11:56:30|6730.11|6610.11|6729.89|6609.89|6730.11|6610.11|6729.76|6609.76|10
1656158200000|2022-06-25 11:56:40|6729.69|6609.69|6729.68|6609.68|6730.03|6610.03|6729.68|6609.68|9
1656158210000|2022-06-25 11:56:50|6729.59|6609.59|6729.74|6609.74|6729.83|6609.83|6729.59|6609.59|10
1656158220000|2022-06-25 11:57:00|6729.69|6609.69|6729.42|6609.42|6729.89|6609.89|6729.42|6609.42|9
1656158230000|2022-06-25 11:57:10|6729.4|6609.4|6729.05|6609.05|6729.54|6609.54|6729.05|6609.05|9
1656158240000|2022-06-25 11:57:20|6728.9|6608.9|6727.53|6607.53|6728.9|6608.9|6727.53|6607.53|10
1656158250000|2022-06-25 11:57:30|6727.77|6607.77|6726.03|6606.03|6727.77|6607.77|6726.03|6606.03|10
1656158260000|2022-06-25 11:57:40|6725.99|6605.99|6726.67|6606.67|6726.67|6606.67|6725.98|6605.98|9
1656158270000|2022-06-25 11:57:50|6727.13|6607.13|6728.35|6608.35|6728.35|6608.35|6727.13|6607.13|10
1656158280000|2022-06-25 11:58:00|6728.51|6608.51|6728.94|6608.94|6728.94|6608.94|6728.37|6608.37|10
1656158290000|2022-06-25 11:58:10|6728.47|6608.47|6729.01|6609.01|6729.22|6609.22|6728.37|6608.37|9
1656158300000|2022-06-25 11:58:20|6729.06|6609.06|6728.71|6608.71|6729.1|6609.1|6728.71|6608.71|9
1656158310000|2022-06-25 11:58:30|6728.81|6608.81|6728.01|6608.01|6728.93|6608.93|6728.01|6608.01|10
1656158320000|2022-06-25 11:58:40|6727.88|6607.88|6728.18|6608.18|6728.27|6608.27|6727.8|6607.8|10
1656158330000|2022-06-25 11:58:50|6727.89|6607.89|6727.95|6607.95|6727.95|6607.95|6727.51|6607.51|10
1656158340000|2022-06-25 11:59:00|6727.5|6607.5|6727.09|6607.09|6727.59|6607.59|6727.09|6607.09|10
1656158350000|2022-06-25 11:59:10|6727.21|6607.21|6727.11|6607.11|6727.63|6607.63|6726.99|6606.99|10
1656158360000|2022-06-25 11:59:20|6726.91|6606.91|6726.36|6606.36|6727.15|6607.15|6726.36|6606.36|10
1656158370000|2022-06-25 11:59:30|6726.04|6606.04|6725.9|6605.9|6726.43|6606.43|6725.49|6605.49|10
1656158380000|2022-06-25 11:59:40|6726.05|6606.05|6726.49|6606.49|6726.49|6606.49|6725.7|6605.7|10
1656158390000|2022-06-25 11:59:50|6726.51|6606.51|6726.32|6606.32|6726.55|6606.55|6725.63|6605.63|9
1656158400000|2022-06-25 12:00:00|6726.54|6606.54|6726.18|6606.18|6726.54|6606.54|6726.02|6606.02|9
1656158410000|2022-06-25 12:00:10|6726.22|6606.22|6726.25|6606.25|6726.61|6606.61|6726.15|6606.15|10
1656158420000|2022-06-25 12:00:20|6726.14|6606.14|6726.29|6606.29|6726.3|6606.3|6726|6606|10
1656158430000|2022-06-25 12:00:30|6726.54|6606.54|6726.7|6606.7|6726.72|6606.72|6726.51|6606.51|10
1656158440000|2022-06-25 12:00:40|6726.71|6606.71|6727.44|6607.44|6727.44|6607.44|6726.71|6606.71|10
1656158450000|2022-06-25 12:00:50|6727.4|6607.4|6727.38|6607.38|6727.46|6607.46|6727.25|6607.25|9
1656158460000|2022-06-25 12:01:00|6727.34|6607.34|6727.27|6607.27|6727.34|6607.34|6727.01|6607.01|9
1656158470000|2022-06-25 12:01:10|6727.16|6607.16|6728.6|6608.6|6728.78|6608.78|6727.16|6607.16|10
1656158480000|2022-06-25 12:01:20|6728.67|6608.67|6728.66|6608.66|6728.78|6608.78|6728.33|6608.33|10
1656158490000|2022-06-25 12:01:30|6728.45|6608.45|6728.79|6608.79|6728.88|6608.88|6728.45|6608.45|10
1656158500000|2022-06-25 12:01:40|6728.81|6608.81|6729.04|6609.04|6729.04|6609.04|6728.78|6608.78|10
1656158510000|2022-06-25 12:01:50|6729.41|6609.41|6729.68|6609.68|6729.71|6609.71|6729.41|6609.41|10
1656158520000|2022-06-25 12:02:00|6729.63|6609.63|6729.49|6609.49|6729.71|6609.71|6729.48|6609.48|9
1656158530000|2022-06-25 12:02:10|6729.38|6609.38|6729.39|6609.39|6729.47|6609.47|6729.33|6609.33|8
1656158540000|2022-06-25 12:02:20|6729.43|6609.43|6730.09|6610.09|6730.09|6610.09|6729.39|6609.39|10
1656158550000|2022-06-25 12:02:30|6729.96|6609.96|6730.28|6610.28|6730.28|6610.28|6729.96|6609.96|8
1656158560000|2022-06-25 12:02:40|6729.91|6609.91|6730.24|6610.24|6730.3|6610.3|6729.91|6609.91|10
1656158570000|2022-06-25 12:02:50|6730.18|6610.18|6729.62|6609.62|6730.26|6610.26|6729.62|6609.62|10
1656158580000|2022-06-25 12:03:00|6729.71|6609.71|6730.1|6610.1|6730.1|6610.1|6729.63|6609.63|10
1656158590000|2022-06-25 12:03:10|6729.93|6609.93|6730.21|6610.21|6730.23|6610.23|6729.9|6609.9|8
1656158600000|2022-06-25 12:03:20|6730.27|6610.27|6730.52|6610.52|6730.59|6610.59|6730.27|6610.27|9
1656158610000|2022-06-25 12:03:30|6730.49|6610.49|6730.49|6610.49|6730.52|6610.52|6730.33|6610.33|10
1656158620000|2022-06-25 12:03:40|6730.58|6610.58|6730.72|6610.72|6730.72|6610.72|6730.45|6610.45|7
1656158630000|2022-06-25 12:03:50|6730.7|6610.7|6730.91|6610.91|6730.99|6610.99|6730.49|6610.49|10
1656158640000|2022-06-25 12:04:00|6731.06|6611.06|6731.68|6611.68|6731.92|6611.92|6731.06|6611.06|9
1656158650000|2022-06-25 12:04:10|6732.36|6612.36|6735.64|6615.64|6735.64|6615.64|6732.19|6612.19|10
1656158660000|2022-06-25 12:04:20|6735.75|6615.75|6736.34|6616.34|6736.48|6616.48|6735.52|6615.52|10
1656158670000|2022-06-25 12:04:30|6736.48|6616.48|6736.32|6616.32|6736.6|6616.6|6736.09|6616.09|9
1656158680000|2022-06-25 12:04:40|6736.5|6616.5|6736.5|6616.5|6736.7|6616.7|6736.34|6616.34|10
1656158690000|2022-06-25 12:04:50|6736.53|6616.53|6737.21|6617.21|6737.22|6617.22|6736.53|6616.53|8
1656158700000|2022-06-25 12:05:00|6737.38|6617.38|6738.01|6618.01|6738.07|6618.07|6737.36|6617.36|10
1656158710000|2022-06-25 12:05:10|6737.79|6617.79|6738.67|6618.67|6738.67|6618.67|6737.79|6617.79|10
1656158720000|2022-06-25 12:05:20|6738.55|6618.55|6738.99|6618.99|6739.27|6619.27|6738.46|6618.46|9
1656158730000|2022-06-25 12:05:30|6738.89|6618.89|6738.48|6618.48|6738.89|6618.89|6738.36|6618.36|10
1656158740000|2022-06-25 12:05:40|6738.5|6618.5|6738.46|6618.46|6738.6|6618.6|6738.39|6618.39|10
1656158750000|2022-06-25 12:05:50|6738.33|6618.33|6737.55|6617.55|6738.37|6618.37|6737.55|6617.55|9
1656158760000|2022-06-25 12:06:00|6737.03|6617.03|6737.06|6617.06|6737.15|6617.15|6736.8|6616.8|9
1656158770000|2022-06-25 12:06:10|6737.1|6617.1|6737.05|6617.05|6737.16|6617.16|6736.9|6616.9|8
1656158780000|2022-06-25 12:06:20|6737.01|6617.01|6736.97|6616.97|6737.13|6617.13|6736.8|6616.8|9
1656158790000|2022-06-25 12:06:30|6736.95|6616.95|6736.95|6616.95|6737.16|6617.16|6736.95|6616.95|10
1656158800000|2022-06-25 12:06:40|6736.94|6616.94|6737.76|6617.76|6737.76|6617.76|6736.71|6616.71|10
1656158810000|2022-06-25 12:06:50|6737.46|6617.46|6737.62|6617.62|6737.77|6617.77|6737.4|6617.4|9
1656158820000|2022-06-25 12:07:00|6737.68|6617.68|6738.69|6618.69|6738.82|6618.82|6737.68|6617.68|10
1656158830000|2022-06-25 12:07:10|6738.82|6618.82|6738.54|6618.54|6739.06|6619.06|6738.54|6618.54|10
1656158840000|2022-06-25 12:07:20|6738.53|6618.53|6738.15|6618.15|6738.53|6618.53|6737.69|6617.69|10
1656158850000|2022-06-25 12:07:30|6738.18|6618.18|6738.19|6618.19|6738.43|6618.43|6737.74|6617.74|10
1656158860000|2022-06-25 12:07:40|6738.15|6618.15|6737.78|6617.78|6738.22|6618.22|6737.78|6617.78|10
1656158870000|2022-06-25 12:07:50|6737.74|6617.74|6737.61|6617.61|6737.78|6617.78|6737.59|6617.59|10
1656158880000|2022-06-25 12:08:00|6737.66|6617.66|6737.42|6617.42|6737.66|6617.66|6737.42|6617.42|10
1656158890000|2022-06-25 12:08:10|6737.51|6617.51|6737.79|6617.79|6737.79|6617.79|6736.87|6616.87|10
1656158900000|2022-06-25 12:08:20|6737.78|6617.78|6737.67|6617.67|6737.94|6617.94|6737.67|6617.67|9
1656158910000|2022-06-25 12:08:30|6737.68|6617.68|6737.69|6617.69|6737.69|6617.69|6737.39|6617.39|7
1656158920000|2022-06-25 12:08:40|6737.61|6617.61|6738.14|6618.14|6738.14|6618.14|6737.61|6617.61|9
1656158930000|2022-06-25 12:08:50|6738.17|6618.17|6738.32|6618.32|6738.32|6618.32|6738.08|6618.08|7
1656158940000|2022-06-25 12:09:00|6738.34|6618.34|6738.49|6618.49|6738.54|6618.54|6738.27|6618.27|10
1656158950000|2022-06-25 12:09:10|6738.48|6618.48|6738.5|6618.5|6738.72|6618.72|6738.32|6618.32|10
1656158960000|2022-06-25 12:09:20|6738.65|6618.65|6738.5|6618.5|6738.68|6618.68|6738.47|6618.47|10
1656158970000|2022-06-25 12:09:30|6738.31|6618.31|6738.43|6618.43|6738.5|6618.5|6738.23|6618.23|10
1656158980000|2022-06-25 12:09:40|6738.48|6618.48|6738.59|6618.59|6738.69|6618.69|6738.44|6618.44|9
1656158990000|2022-06-25 12:09:50|6738.48|6618.48|6738.69|6618.69|6738.69|6618.69|6738.31|6618.31|8
1656159000000|2022-06-25 12:10:00|6738.35|6618.35|6737.01|6617.01|6738.46|6618.46|6737.01|6617.01|10
1656159010000|2022-06-25 12:10:10|6737.06|6617.06|6734.39|6614.39|6737.06|6617.06|6733.45|6613.45|10
1656159020000|2022-06-25 12:10:20|6734.18|6614.18|6729.47|6609.47|6734.18|6614.18|6729.47|6609.47|10
1656159030000|2022-06-25 12:10:30|6729.67|6609.67|6727.43|6607.43|6729.67|6609.67|6727.37|6607.37|10
1656159040000|2022-06-25 12:10:40|6726.99|6606.99|6720.79|6600.79|6726.99|6606.99|6720.7|6600.7|10
1656159050000|2022-06-25 12:10:50|6720.46|6600.46|6719.71|6599.71|6721.08|6601.08|6719.61|6599.61|10
1656159060000|2022-06-25 12:11:00|6719.69|6599.69|6718.28|6598.28|6720.06|6600.06|6718.28|6598.28|10
1656159070000|2022-06-25 12:11:10|6717.55|6597.55|6713.08|6593.08|6717.55|6597.55|6713.08|6593.08|10
1656159080000|2022-06-25 12:11:20|6711.5|6591.5|6703.97|6583.97|6711.5|6591.5|6703.97|6583.97|10
1656159090000|2022-06-25 12:11:30|6704.01|6584.01|6699.49|6579.49|6704.01|6584.01|6699.3|6579.3|10
1656159100000|2022-06-25 12:11:40|6699.47|6579.47|6700.51|6580.51|6700.75|6580.75|6699.47|6579.47|10
1656159110000|2022-06-25 12:11:50|6700.33|6580.33|6697.02|6577.02|6700.33|6580.33|6696.9|6576.9|10
1656159120000|2022-06-25 12:12:00|6696.68|6576.68|6696.49|6576.49|6696.77|6576.77|6696.42|6576.42|10
1656159130000|2022-06-25 12:12:10|6696.59|6576.59|6696.35|6576.35|6697|6577|6696.31|6576.31|9
1656159140000|2022-06-25 12:12:20|6696.52|6576.52|6696.4|6576.4|6696.52|6576.52|6695.81|6575.81|10
1656159150000|2022-06-25 12:12:30|6696.72|6576.72|6697.01|6577.01|6697.19|6577.19|6696.72|6576.72|10
1656159160000|2022-06-25 12:12:40|6697.32|6577.32|6698.69|6578.69|6698.69|6578.69|6697.29|6577.29|9
1656159170000|2022-06-25 12:12:50|6698.6|6578.6|6700.33|6580.33|6700.36|6580.36|6698.6|6578.6|9
1656159180000|2022-06-25 12:13:00|6700.25|6580.25|6699.48|6579.48|6700.25|6580.25|6699.16|6579.16|10
1656159190000|2022-06-25 12:13:10|6699.56|6579.56|6699.53|6579.53|6699.69|6579.69|6699.5|6579.5|9
1656159200000|2022-06-25 12:13:20|6700.02|6580.02|6699.72|6579.72|6700.02|6580.02|6699.66|6579.66|10
1656159210000|2022-06-25 12:13:30|6699.69|6579.69|6699.75|6579.75|6700.09|6580.09|6699.46|6579.46|10
1656159220000|2022-06-25 12:13:40|6699.85|6579.85|6699.35|6579.35|6699.85|6579.85|6699.18|6579.18|9
1656159230000|2022-06-25 12:13:50|6699.36|6579.36|6701.25|6581.25|6701.25|6581.25|6699.36|6579.36|10
1656159240000|2022-06-25 12:14:00|6701.21|6581.21|6701.71|6581.71|6702.05|6582.05|6701.21|6581.21|10
1656159250000|2022-06-25 12:14:10|6701.76|6581.76|6701.96|6581.96|6702.06|6582.06|6701.5|6581.5|10
1656159260000|2022-06-25 12:14:20|6701.47|6581.47|6701.41|6581.41|6701.54|6581.54|6701.32|6581.32|10
1656159270000|2022-06-25 12:14:30|6701.31|6581.31|6701.22|6581.22|6701.46|6581.46|6701.22|6581.22|9
1656159280000|2022-06-25 12:14:40|6701.37|6581.37|6701.24|6581.24|6701.51|6581.51|6701.18|6581.18|10
1656159290000|2022-06-25 12:14:50|6701.36|6581.36|6700.92|6580.92|6701.36|6581.36|6700.87|6580.87|10
1656159300000|2022-06-25 12:15:00|6701.05|6581.05|6701.17|6581.17|6701.17|6581.17|6700.8|6580.8|10
1656159310000|2022-06-25 12:15:10|6700.98|6580.98|6701.73|6581.73|6701.73|6581.73|6700.98|6580.98|9
1656159320000|2022-06-25 12:15:20|6702.29|6582.29|6701.82|6581.82|6702.29|6582.29|6701.59|6581.59|8
1656159330000|2022-06-25 12:15:30|6701.48|6581.48|6700.88|6580.88|6701.51|6581.51|6700.88|6580.88|9
1656159340000|2022-06-25 12:15:40|6700.63|6580.63|6699.82|6579.82|6700.72|6580.72|6699.82|6579.82|9
1656159350000|2022-06-25 12:15:50|6699.76|6579.76|6696.52|6576.52|6699.76|6579.76|6696.52|6576.52|10
1656159360000|2022-06-25 12:16:00|6696.06|6576.06|6695.67|6575.67|6696.06|6576.06|6695.57|6575.57|10
1656159370000|2022-06-25 12:16:10|6695.36|6575.36|6694.36|6574.36|6695.36|6575.36|6694.36|6574.36|9
1656159380000|2022-06-25 12:16:20|6694.5|6574.5|6694.42|6574.42|6694.56|6574.56|6694.22|6574.22|10
1656159390000|2022-06-25 12:16:30|6694.26|6574.26|6691.16|6571.16|6694.27|6574.27|6691.16|6571.16|10
1656159400000|2022-06-25 12:16:40|6690.83|6570.83|6688.84|6568.84|6690.9|6570.9|6688.82|6568.82|10
1656159410000|2022-06-25 12:16:50|6688.06|6568.06|6681.99|6561.99|6688.06|6568.06|6681.99|6561.99|10
1656159420000|2022-06-25 12:17:00|6681.81|6561.81|6681.82|6561.82|6683.04|6563.04|6681.81|6561.81|10
1656159430000|2022-06-25 12:17:10|6681.15|6561.15|6682.05|6562.05|6682.2|6562.2|6681.15|6561.15|10
1656159440000|2022-06-25 12:17:20|6682.37|6562.37|6681.35|6561.35|6682.37|6562.37|6681.17|6561.17|10
1656159450000|2022-06-25 12:17:30|6681.14|6561.14|6679.64|6559.64|6681.14|6561.14|6679.53|6559.53|10
1656159460000|2022-06-25 12:17:40|6679.69|6559.69|6678.65|6558.65|6679.7|6559.7|6678.65|6558.65|9
1656159470000|2022-06-25 12:17:50|6678.94|6558.94|6678.76|6558.76|6679.12|6559.12|6678.76|6558.76|9
1656159480000|2022-06-25 12:18:00|6678.74|6558.74|6679.87|6559.87|6679.87|6559.87|6678.74|6558.74|10
1656159490000|2022-06-25 12:18:10|6679.55|6559.55|6680.36|6560.36|6680.36|6560.36|6679.53|6559.53|10
1656159500000|2022-06-25 12:18:20|6680.28|6560.28|6681.17|6561.17|6681.25|6561.25|6680.28|6560.28|9
1656159510000|2022-06-25 12:18:30|6680.97|6560.97|6680.93|6560.93|6681.24|6561.24|6680.84|6560.84|9
1656159520000|2022-06-25 12:18:40|6681.08|6561.08|6681.41|6561.41|6681.41|6561.41|6680.68|6560.68|10
1656159530000|2022-06-25 12:18:50|6681.18|6561.18|6683.09|6563.09|6683.3|6563.3|6681.18|6561.18|10
1656159540000|2022-06-25 12:19:00|6683.07|6563.07|6682.61|6562.61|6683.07|6563.07|6682.61|6562.61|10
1656159550000|2022-06-25 12:19:10|6682.71|6562.71|6684.3|6564.3|6684.3|6564.3|6682.41|6562.41|10
1656159560000|2022-06-25 12:19:20|6684.11|6564.11|6683.83|6563.83|6684.57|6564.57|6683.83|6563.83|9
1656159570000|2022-06-25 12:19:30|6683.94|6563.94|6682.81|6562.81|6683.94|6563.94|6682.81|6562.81|10
1656159580000|2022-06-25 12:19:40|6682.59|6562.59|6677.08|6557.08|6682.59|6562.59|6677.08|6557.08|10
1656159590000|2022-06-25 12:19:50|6676.25|6556.25|6673.02|6553.02|6676.25|6556.25|6673.02|6553.02|10
1656159600000|2022-06-25 12:20:00|6672.59|6552.59|6669.49|6549.49|6673.16|6553.16|6669.49|6549.49|10
1656159610000|2022-06-25 12:20:10|6669.37|6549.37|6668.68|6548.68|6669.37|6549.37|6668.24|6548.24|10
1656159620000|2022-06-25 12:20:20|6668.27|6548.27|6665.73|6545.73|6668.47|6548.47|6665.68|6545.68|10
1656159630000|2022-06-25 12:20:30|6665.59|6545.59|6659.57|6539.57|6665.59|6545.59|6659.57|6539.57|10
1656159640000|2022-06-25 12:20:40|6658.86|6538.86|6655.56|6535.56|6658.86|6538.86|6655.56|6535.56|10
1656159650000|2022-06-25 12:20:50|6654.94|6534.94|6652.52|6532.52|6654.94|6534.94|6652.52|6532.52|10
1656159660000|2022-06-25 12:21:00|6652.51|6532.51|6651.44|6531.44|6653.28|6533.28|6651.44|6531.44|10
1656159670000|2022-06-25 12:21:10|6651.11|6531.11|6649.81|6529.81|6651.11|6531.11|6649.71|6529.71|10
1656159680000|2022-06-25 12:21:20|6649.73|6529.73|6650.34|6530.34|6650.51|6530.51|6649.7|6529.7|10
1656159690000|2022-06-25 12:21:30|6650.04|6530.04|6649.62|6529.62|6650.11|6530.11|6649.62|6529.62|10
1656159700000|2022-06-25 12:21:40|6649.67|6529.67|6646.23|6526.23|6649.67|6529.67|6646.23|6526.23|9
1656159710000|2022-06-25 12:21:50|6645.78|6525.78|6643.72|6523.72|6645.78|6525.78|6642.82|6522.82|10
1656159720000|2022-06-25 12:22:00|6643.12|6523.12|6639.34|6519.34|6643.12|6523.12|6639.34|6519.34|10
1656159730000|2022-06-25 12:22:10|6639.3|6519.3|6638.71|6518.71|6639.67|6519.67|6638.71|6518.71|10
1656159740000|2022-06-25 12:22:20|6638.75|6518.75|6636.6|6516.6|6638.75|6518.75|6636.6|6516.6|10
1656159750000|2022-06-25 12:22:30|6636.48|6516.48|6634.72|6514.72|6636.48|6516.48|6634.72|6514.72|9
1656159760000|2022-06-25 12:22:40|6634.57|6514.57|6634.56|6514.56|6634.63|6514.63|6634.42|6514.42|10
1656159770000|2022-06-25 12:22:50|6634.21|6514.21|6634.62|6514.62|6634.72|6514.72|6634.01|6514.01|10
1656159780000|2022-06-25 12:23:00|6634.5|6514.5|6634.39|6514.39|6634.5|6514.5|6633.78|6513.78|10
1656159790000|2022-06-25 12:23:10|6634.46|6514.46|6635.93|6515.93|6636.01|6516.01|6634.22|6514.22|9
1656159800000|2022-06-25 12:23:20|6636.19|6516.19|6637.59|6517.59|6637.72|6517.72|6636.19|6516.19|10
1656159810000|2022-06-25 12:23:30|6637.39|6517.39|6637.97|6517.97|6638.04|6518.04|6637.39|6517.39|10
1656159820000|2022-06-25 12:23:40|6637.92|6517.92|6638.72|6518.72|6638.79|6518.79|6637.92|6517.92|10
1656159830000|2022-06-25 12:23:50|6638.92|6518.92|6640.53|6520.53|6640.53|6520.53|6638.92|6518.92|10
1656159840000|2022-06-25 12:24:00|6640.58|6520.58|6643.02|6523.02|6643.02|6523.02|6640.58|6520.58|10
1656159850000|2022-06-25 12:24:10|6642.92|6522.92|6643.39|6523.39|6643.39|6523.39|6642.63|6522.63|9
1656159860000|2022-06-25 12:24:20|6643.59|6523.59|6644.47|6524.47|6644.62|6524.62|6643.48|6523.48|10
1656159870000|2022-06-25 12:24:30|6644.67|6524.67|6647.33|6527.33|6647.33|6527.33|6644.67|6524.67|10
1656159880000|2022-06-25 12:24:40|6646.81|6526.81|6646.09|6526.09|6646.98|6526.98|6646.09|6526.09|10
1656159890000|2022-06-25 12:24:50|6646.56|6526.56|6645.31|6525.31|6646.73|6526.73|6645.31|6525.31|10
1656159900000|2022-06-25 12:25:00|6645.04|6525.04|6645.69|6525.69|6645.76|6525.76|6645.04|6525.04|9
1656159910000|2022-06-25 12:25:10|6646.04|6526.04|6645.31|6525.31|6646.04|6526.04|6645.31|6525.31|9
1656159920000|2022-06-25 12:25:20|6645.27|6525.27|6645.52|6525.52|6645.52|6525.52|6645.09|6525.09|10
1656159930000|2022-06-25 12:25:30|6645.57|6525.57|6642.94|6522.94|6645.57|6525.57|6642.94|6522.94|10
1656159940000|2022-06-25 12:25:40|6642.79|6522.79|6642.53|6522.53|6642.79|6522.79|6642.53|6522.53|10
1656159950000|2022-06-25 12:25:50|6642.54|6522.54|6641.16|6521.16|6642.54|6522.54|6641.16|6521.16|9
1656159960000|2022-06-25 12:26:00|6641.52|6521.52|6639.17|6519.17|6641.59|6521.59|6639.17|6519.17|10
1656159970000|2022-06-25 12:26:10|6638.88|6518.88|6637.92|6517.92|6638.88|6518.88|6637.87|6517.87|9
1656159980000|2022-06-25 12:26:20|6637.68|6517.68|6636.49|6516.49|6637.86|6517.86|6636.49|6516.49|9
1656159990000|2022-06-25 12:26:30|6636.72|6516.72|6635.76|6515.76|6636.72|6516.72|6635.71|6515.71|10
1656160000000|2022-06-25 12:26:40|6635.41|6515.41|6632.98|6512.98|6635.41|6515.41|6632.94|6512.94|10
1656160010000|2022-06-25 12:26:50|6632.9|6512.9|6633.27|6513.27|6633.27|6513.27|6632.29|6512.29|10
1656160020000|2022-06-25 12:27:00|6632.96|6512.96|6633.52|6513.52|6633.52|6513.52|6632.35|6512.35|10
1656160030000|2022-06-25 12:27:10|6632.96|6512.96|6633.26|6513.26|6633.81|6513.81|6632.96|6512.96|10
1656160040000|2022-06-25 12:27:20|6633.65|6513.65|6633.13|6513.13|6633.65|6513.65|6633.06|6513.06|10
1656160050000|2022-06-25 12:27:30|6633.46|6513.46|6632.39|6512.39|6633.46|6513.46|6632.39|6512.39|9
1656160060000|2022-06-25 12:27:40|6632.26|6512.26|6631.75|6511.75|6632.73|6512.73|6631.66|6511.66|10
1656160070000|2022-06-25 12:27:50|6631.58|6511.58|6631.23|6511.23|6631.58|6511.58|6630.88|6510.88|10
1656160080000|2022-06-25 12:28:00|6631.21|6511.21|6630.99|6510.99|6631.21|6511.21|6630.99|6510.99|10
1656160090000|2022-06-25 12:28:10|6630.58|6510.58|6626.79|6506.79|6630.58|6510.58|6626.79|6506.79|10
1656160100000|2022-06-25 12:28:20|6626.44|6506.44|6616.94|6496.94|6626.44|6506.44|6616.94|6496.94|10
1656160110000|2022-06-25 12:28:30|6617.07|6497.07|6608.88|6488.88|6617.07|6497.07|6608.88|6488.88|10
1656160120000|2022-06-25 12:28:40|6607.78|6487.78|6605.11|6485.11|6607.78|6487.78|6604.54|6484.54|10
1656160130000|2022-06-25 12:28:50|6605.43|6485.43|6606.89|6486.89|6608.02|6488.02|6605.43|6485.43|10
1656160140000|2022-06-25 12:29:00|6607.29|6487.29|6607.81|6487.81|6608.09|6488.09|6606.98|6486.98|10
1656160150000|2022-06-25 12:29:10|6607.37|6487.37|6611.38|6491.38|6611.38|6491.38|6607.37|6487.37|10
1656160160000|2022-06-25 12:29:20|6611.13|6491.13|6611.48|6491.48|6611.48|6491.48|6610.34|6490.34|10
1656160170000|2022-06-25 12:29:30|6612.03|6492.03|6616.87|6496.87|6616.93|6496.93|6612.03|6492.03|10
1656160180000|2022-06-25 12:29:40|6617.18|6497.18|6617.87|6497.87|6618.27|6498.27|6617.12|6497.12|10
1656160190000|2022-06-25 12:29:50|6617.92|6497.92|6617.73|6497.73|6618|6498|6617.44|6497.44|10
1656160200000|2022-06-25 12:30:00|6618.08|6498.08|6616.22|6496.22|6618.51|6498.51|6616.17|6496.17|9
1656160210000|2022-06-25 12:30:10|6616.35|6496.35|6616.02|6496.02|6616.72|6496.72|6616.02|6496.02|10
1656160220000|2022-06-25 12:30:20|6615.81|6495.81|6615.93|6495.93|6616.18|6496.18|6614.95|6494.95|10
1656160230000|2022-06-25 12:30:30|6614.93|6494.93|6611.63|6491.63|6615.65|6495.65|6611.63|6491.63|10
1656160240000|2022-06-25 12:30:40|6611.07|6491.07|6604.81|6484.81|6611.07|6491.07|6604.81|6484.81|10
1656160250000|2022-06-25 12:30:50|6604.02|6484.02|6598.2|6478.2|6604.02|6484.02|6597.96|6477.96|10
1656160260000|2022-06-25 12:31:00|6598.29|6478.29|6595.06|6475.06|6598.29|6478.29|6595.06|6475.06|10
1656160270000|2022-06-25 12:31:10|6595.07|6475.07|6593.9|6473.9|6595.35|6475.35|6593.82|6473.82|10
1656160280000|2022-06-25 12:31:20|6594.2|6474.2|6593.84|6473.84|6594.22|6474.22|6593.36|6473.36|10
1656160290000|2022-06-25 12:31:30|6593.51|6473.51|6592.63|6472.63|6593.51|6473.51|6592.28|6472.28|10
1656160300000|2022-06-25 12:31:40|6592.36|6472.36|6592.99|6472.99|6593.38|6473.38|6591.93|6471.93|10
1656160310000|2022-06-25 12:31:50|6593.09|6473.09|6597.8|6477.8|6597.8|6477.8|6593.09|6473.09|10
1656160320000|2022-06-25 12:32:00|6598.52|6478.52|6600.97|6480.97|6600.97|6480.97|6598.52|6478.52|10
1656160330000|2022-06-25 12:32:10|6600.98|6480.98|6602.14|6482.14|6602.93|6482.93|6600.98|6480.98|10
1656160340000|2022-06-25 12:32:20|6602.34|6482.34|6605.07|6485.07|6605.19|6485.19|6602.34|6482.34|10
1656160350000|2022-06-25 12:32:30|6605.13|6485.13|6603.7|6483.7|6605.13|6485.13|6603.05|6483.05|10
1656160360000|2022-06-25 12:32:40|6603.9|6483.9|6604.29|6484.29|6604.62|6484.62|6603.9|6483.9|10
1656160370000|2022-06-25 12:32:50|6603.88|6483.88|6604.41|6484.41|6604.62|6484.62|6603.88|6483.88|10
1656160380000|2022-06-25 12:33:00|6604.47|6484.47|6604.65|6484.65|6604.79|6484.79|6604.28|6484.28|10
1656160390000|2022-06-25 12:33:10|6604.64|6484.64|6604.22|6484.22|6604.64|6484.64|6604.01|6484.01|10
1656160400000|2022-06-25 12:33:20|6604.13|6484.13|6603.35|6483.35|6604.13|6484.13|6603.12|6483.12|8
1656160410000|2022-06-25 12:33:30|6603.96|6483.96|6604.4|6484.4|6604.52|6484.52|6603.52|6483.52|10
1656160420000|2022-06-25 12:33:40|6604.33|6484.33|6605.32|6485.32|6605.32|6485.32|6604.33|6484.33|10
1656160430000|2022-06-25 12:33:50|6605.42|6485.42|6604.92|6484.92|6606.03|6486.03|6604.92|6484.92|10
1656160440000|2022-06-25 12:34:00|6605.07|6485.07|6605.42|6485.42|6605.46|6485.46|6604.74|6484.74|10
1656160450000|2022-06-25 12:34:10|6605.64|6485.64|6605.06|6485.06|6605.64|6485.64|6604.51|6484.51|10
1656160460000|2022-06-25 12:34:20|6604.79|6484.79|6604.79|6484.79|6605.31|6485.31|6604.43|6484.43|10
1656160470000|2022-06-25 12:34:30|6604.51|6484.51|6604.39|6484.39|6604.68|6484.68|6604.25|6484.25|10
1656160480000|2022-06-25 12:34:40|6603.74|6483.74|6601.66|6481.66|6603.74|6483.74|6601.66|6481.66|10
1656160490000|2022-06-25 12:34:50|6601.71|6481.71|6600.83|6480.83|6601.93|6481.93|6600.21|6480.21|10
1656160500000|2022-06-25 12:35:00|6600.41|6480.41|6596.98|6476.98|6600.66|6480.66|6596.52|6476.52|10
1656160510000|2022-06-25 12:35:10|6595.96|6475.96|6591.54|6471.54|6595.96|6475.96|6591.54|6471.54|10
1656160520000|2022-06-25 12:35:20|6591.76|6471.76|6589.25|6469.25|6591.76|6471.76|6588.37|6468.37|10
1656160530000|2022-06-25 12:35:30|6589.1|6469.1|6589.98|6469.98|6589.98|6469.98|6588.73|6468.73|10
1656160540000|2022-06-25 12:35:40|6590.05|6470.05|6587.3|6467.3|6590.12|6470.12|6587.3|6467.3|9
1656160550000|2022-06-25 12:35:50|6586.75|6466.75|6585.63|6465.63|6586.75|6466.75|6585.42|6465.42|10
1656160560000|2022-06-25 12:36:00|6585.51|6465.51|6587.46|6467.46|6587.83|6467.83|6585.51|6465.51|10
1656160570000|2022-06-25 12:36:10|6588.8|6468.8|6593.77|6473.77|6593.77|6473.77|6587.96|6467.96|10
1656160580000|2022-06-25 12:36:20|6593.99|6473.99|6596.73|6476.73|6596.73|6476.73|6593.99|6473.99|10
1656160590000|2022-06-25 12:36:30|6597.62|6477.62|6602.29|6482.29|6602.29|6482.29|6597.62|6477.62|10
1656160600000|2022-06-25 12:36:40|6602.61|6482.61|6602.39|6482.39|6602.85|6482.85|6602.39|6482.39|9
1656160610000|2022-06-25 12:36:50|6603.05|6483.05|6604.8|6484.8|6604.8|6484.8|6602.92|6482.92|10
1656160620000|2022-06-25 12:37:00|6604.76|6484.76|6604.86|6484.86|6605.24|6485.24|6604.66|6484.66|10
1656160630000|2022-06-25 12:37:10|6604.79|6484.79|6605.37|6485.37|6605.63|6485.63|6604.79|6484.79|10
1656160640000|2022-06-25 12:37:20|6605.67|6485.67|6605.48|6485.48|6605.89|6485.89|6605.3|6485.3|10
1656160650000|2022-06-25 12:37:30|6605.44|6485.44|6605.36|6485.36|6605.44|6485.44|6605.03|6485.03|10
1656160660000|2022-06-25 12:37:40|6605.62|6485.62|6606.52|6486.52|6606.75|6486.75|6605.48|6485.48|10
1656160670000|2022-06-25 12:37:50|6606.25|6486.25|6608.24|6488.24|6608.24|6488.24|6606.25|6486.25|9
1656160680000|2022-06-25 12:38:00|6608.18|6488.18|6613.84|6493.84|6613.84|6493.84|6608.18|6488.18|10
1656160690000|2022-06-25 12:38:10|6614.54|6494.54|6615.75|6495.75|6615.75|6495.75|6614.54|6494.54|10
1656160700000|2022-06-25 12:38:20|6616.17|6496.17|6617.22|6497.22|6617.44|6497.44|6616.17|6496.17|10
1656160710000|2022-06-25 12:38:30|6617.2|6497.2|6618.74|6498.74|6618.74|6498.74|6617.11|6497.11|10
1656160720000|2022-06-25 12:38:40|6618.86|6498.86|6620.97|6500.97|6621.29|6501.29|6618.57|6498.57|10
1656160730000|2022-06-25 12:38:50|6620.99|6500.99|6622.21|6502.21|6622.21|6502.21|6620.99|6500.99|10
1656160740000|2022-06-25 12:39:00|6622.29|6502.29|6622.71|6502.71|6622.82|6502.82|6622.07|6502.07|10
1656160750000|2022-06-25 12:39:10|6623.09|6503.09|6623.56|6503.56|6623.89|6503.89|6623.03|6503.03|10
1656160760000|2022-06-25 12:39:20|6623.48|6503.48|6622.45|6502.45|6623.48|6503.48|6622.16|6502.16|10
1656160770000|2022-06-25 12:39:30|6621.89|6501.89|6616.79|6496.79|6622.22|6502.22|6616.79|6496.79|10
1656160780000|2022-06-25 12:39:40|6616.44|6496.44|6615.57|6495.57|6616.44|6496.44|6615.57|6495.57|10
1656160790000|2022-06-25 12:39:50|6614.64|6494.64|6612.93|6492.93|6614.64|6494.64|6612.8|6492.8|10
1656160800000|2022-06-25 12:40:00|6612.67|6492.67|6615.42|6495.42|6615.42|6495.42|6612.67|6492.67|9
1656160810000|2022-06-25 12:40:10|6616|6496|6617.18|6497.18|6617.31|6497.31|6615.39|6495.39|10
1656160820000|2022-06-25 12:40:20|6617.48|6497.48|6618.49|6498.49|6618.76|6498.76|6617.48|6497.48|10
1656160830000|2022-06-25 12:40:30|6619.05|6499.05|6620|6500|6620.3|6500.3|6619.05|6499.05|10
1656160840000|2022-06-25 12:40:40|6619.98|6499.98|6619.88|6499.88|6620.12|6500.12|6619.39|6499.39|10
1656160850000|2022-06-25 12:40:50|6619.93|6499.93|6620.3|6500.3|6620.55|6500.55|6619.93|6499.93|8
1656160860000|2022-06-25 12:41:00|6620.24|6500.24|6620.34|6500.34|6620.52|6500.52|6620.24|6500.24|10
1656160870000|2022-06-25 12:41:10|6620.21|6500.21|6620.51|6500.51|6620.51|6500.51|6619.92|6499.92|10
1656160880000|2022-06-25 12:41:20|6620.41|6500.41|6619.88|6499.88|6620.41|6500.41|6619.88|6499.88|9
1656160890000|2022-06-25 12:41:30|6619.43|6499.43|6618.21|6498.21|6619.43|6499.43|6618.21|6498.21|10
1656160900000|2022-06-25 12:41:40|6618.29|6498.29|6618.24|6498.24|6618.56|6498.56|6618.23|6498.23|10
1656160910000|2022-06-25 12:41:50|6618.64|6498.64|6618.93|6498.93|6619.08|6499.08|6618.36|6498.36|10
1656160920000|2022-06-25 12:42:00|6618.9|6498.9|6618.82|6498.82|6618.9|6498.9|6618.16|6498.16|10
1656160930000|2022-06-25 12:42:10|6619.01|6499.01|6619.11|6499.11|6619.17|6499.17|6618.79|6498.79|10
1656160940000|2022-06-25 12:42:20|6619.05|6499.05|6619.27|6499.27|6619.27|6499.27|6618.9|6498.9|10
1656160950000|2022-06-25 12:42:30|6619.06|6499.06|6619.07|6499.07|6619.12|6499.12|6618.78|6498.78|10
1656160960000|2022-06-25 12:42:40|6619.12|6499.12|6619.26|6499.26|6619.59|6499.59|6619.12|6499.12|10
1656160970000|2022-06-25 12:42:50|6619.6|6499.6|6619.92|6499.92|6620.03|6500.03|6619.56|6499.56|10
1656160980000|2022-06-25 12:43:00|6619.82|6499.82|6620.15|6500.15|6620.26|6500.26|6619.82|6499.82|10
1656160990000|2022-06-25 12:43:10|6620.3|6500.3|6620.32|6500.32|6620.32|6500.32|6620.02|6500.02|10
1656161000000|2022-06-25 12:43:20|6620.59|6500.59|6619.92|6499.92|6620.59|6500.59|6619.72|6499.72|10
1656161010000|2022-06-25 12:43:30|6619.95|6499.95|6619.81|6499.81|6619.98|6499.98|6619.51|6499.51|10
1656161020000|2022-06-25 12:43:40|6619.88|6499.88|6619.43|6499.43|6619.88|6499.88|6619.43|6499.43|10
1656161030000|2022-06-25 12:43:50|6619.47|6499.47|6619.54|6499.54|6619.84|6499.84|6619.41|6499.41|8
1656161040000|2022-06-25 12:44:00|6619.64|6499.64|6618.81|6498.81|6619.64|6499.64|6618.74|6498.74|9
1656161050000|2022-06-25 12:44:10|6618.79|6498.79|6618.02|6498.02|6619.11|6499.11|6617.84|6497.84|10
1656161060000|2022-06-25 12:44:20|6618.17|6498.17|6618.87|6498.87|6618.87|6498.87|6618.17|6498.17|10
1656161070000|2022-06-25 12:44:30|6619.31|6499.31|6619.14|6499.14|6619.31|6499.31|6618.9|6498.9|10
1656161080000|2022-06-25 12:44:40|6619.08|6499.08|6619.77|6499.77|6620.29|6500.29|6618.95|6498.95|10
1656161090000|2022-06-25 12:44:50|6620.11|6500.11|6621.4|6501.4|6621.88|6501.88|6620.11|6500.11|9
1656161100000|2022-06-25 12:45:00|6621.34|6501.34|6625.48|6505.48|6625.48|6505.48|6621.34|6501.34|10
1656161110000|2022-06-25 12:45:10|6625.82|6505.82|6629.39|6509.39|6629.39|6509.39|6625.82|6505.82|10
1656161120000|2022-06-25 12:45:20|6631.09|6511.09|6632.4|6512.4|6632.57|6512.57|6631.09|6511.09|10
1656161130000|2022-06-25 12:45:30|6632.82|6512.82|6634.06|6514.06|6634.06|6514.06|6632.82|6512.82|9
1656161140000|2022-06-25 12:45:40|6634.11|6514.11|6636.02|6516.02|6636.02|6516.02|6634.06|6514.06|10
1656161150000|2022-06-25 12:45:50|6636.39|6516.39|6637.76|6517.76|6637.76|6517.76|6636.39|6516.39|10
1656161160000|2022-06-25 12:46:00|6637.8|6517.8|6639.11|6519.11|6639.11|6519.11|6637.66|6517.66|10
1656161170000|2022-06-25 12:46:10|6639.16|6519.16|6640.14|6520.14|6640.75|6520.75|6639.16|6519.16|10
1656161180000|2022-06-25 12:46:20|6639.82|6519.82|6639.2|6519.2|6640.09|6520.09|6639.2|6519.2|9
1656161190000|2022-06-25 12:46:30|6639.1|6519.1|6639|6519|6639.4|6519.4|6639|6519|10
1656161200000|2022-06-25 12:46:40|6639.6|6519.6|6640.95|6520.95|6640.95|6520.95|6639.49|6519.49|10
1656161210000|2022-06-25 12:46:50|6641.03|6521.03|6641.46|6521.46|6641.46|6521.46|6641|6521|10
1656161220000|2022-06-25 12:47:00|6641.42|6521.42|6641.28|6521.28|6641.48|6521.48|6641.19|6521.19|10
1656161230000|2022-06-25 12:47:10|6641.24|6521.24|6641.3|6521.3|6641.3|6521.3|6640.67|6520.67|10
1656161240000|2022-06-25 12:47:20|6641.18|6521.18|6639.91|6519.91|6641.18|6521.18|6639.91|6519.91|10
1656161250000|2022-06-25 12:47:30|6639.6|6519.6|6638.21|6518.21|6639.6|6519.6|6638.19|6518.19|10
1656161260000|2022-06-25 12:47:40|6638.14|6518.14|6638.01|6518.01|6638.28|6518.28|6637.53|6517.53|10
1656161270000|2022-06-25 12:47:50|6637.96|6517.96|6639.61|6519.61|6639.61|6519.61|6637.96|6517.96|10
1656161280000|2022-06-25 12:48:00|6639.36|6519.36|6638.09|6518.09|6639.36|6519.36|6638.09|6518.09|10
1656161290000|2022-06-25 12:48:10|6637.75|6517.75|6637.47|6517.47|6637.75|6517.75|6637.3|6517.3|10
1656161300000|2022-06-25 12:48:20|6637.45|6517.45|6635.28|6515.28|6637.45|6517.45|6635.28|6515.28|10
1656161310000|2022-06-25 12:48:30|6635.26|6515.26|6631.2|6511.2|6635.26|6515.26|6631.2|6511.2|10
1656161320000|2022-06-25 12:48:40|6630.9|6510.9|6630.23|6510.23|6630.9|6510.9|6630.23|6510.23|10
1656161330000|2022-06-25 12:48:50|6630.17|6510.17|6628.86|6508.86|6630.17|6510.17|6628.86|6508.86|10
1656161340000|2022-06-25 12:49:00|6628.95|6508.95|6626.96|6506.96|6628.95|6508.95|6626.96|6506.96|8
1656161350000|2022-06-25 12:49:10|6626.59|6506.59|6625.59|6505.59|6626.59|6506.59|6625.5|6505.5|10
1656161360000|2022-06-25 12:49:20|6625.32|6505.32|6624.42|6504.42|6625.32|6505.32|6624.14|6504.14|10
1656161370000|2022-06-25 12:49:30|6624.16|6504.16|6623.49|6503.49|6624.29|6504.29|6623.49|6503.49|10
1656161380000|2022-06-25 12:49:40|6623.6|6503.6|6621.51|6501.51|6623.6|6503.6|6621.51|6501.51|10
1656161390000|2022-06-25 12:49:50|6622.1|6502.1|6621.29|6501.29|6622.1|6502.1|6621.06|6501.06|10
1656161400000|2022-06-25 12:50:00|6621.32|6501.32|6624.29|6504.29|6624.29|6504.29|6621.17|6501.17|10
1656161410000|2022-06-25 12:50:10|6623.35|6503.35|6624.33|6504.33|6624.92|6504.92|6623.35|6503.35|10
1656161420000|2022-06-25 12:50:20|6624.58|6504.58|6624.02|6504.02|6625.08|6505.08|6624.02|6504.02|10
1656161430000|2022-06-25 12:50:30|6623.75|6503.75|6620.13|6500.13|6623.81|6503.81|6619.74|6499.74|10
1656161440000|2022-06-25 12:50:40|6619.52|6499.52|6614.6|6494.6|6619.52|6499.52|6614.6|6494.6|10
1656161450000|2022-06-25 12:50:50|6614.99|6494.99|6614.83|6494.83|6614.99|6494.99|6614.48|6494.48|9
1656161460000|2022-06-25 12:51:00|6615.04|6495.04|6615.12|6495.12|6615.29|6495.29|6614.51|6494.51|10
1656161470000|2022-06-25 12:51:10|6615.16|6495.16|6616.48|6496.48|6616.48|6496.48|6615.16|6495.16|10
1656161480000|2022-06-25 12:51:20|6617.01|6497.01|6618.31|6498.31|6618.31|6498.31|6616.9|6496.9|10
1656161490000|2022-06-25 12:51:30|6617.94|6497.94|6617.81|6497.81|6618.35|6498.35|6617.74|6497.74|10
1656161500000|2022-06-25 12:51:40|6617.73|6497.73|6617.77|6497.77|6617.93|6497.93|6617.5|6497.5|9
1656161510000|2022-06-25 12:51:50|6617.69|6497.69|6617.31|6497.31|6617.8|6497.8|6617.25|6497.25|10
1656161520000|2022-06-25 12:52:00|6617.14|6497.14|6617.89|6497.89|6618.05|6498.05|6617.14|6497.14|10
1656161530000|2022-06-25 12:52:10|6617.91|6497.91|6618.23|6498.23|6618.27|6498.27|6617.83|6497.83|10
1656161540000|2022-06-25 12:52:20|6618.18|6498.18|6618.16|6498.16|6618.97|6498.97|6617.96|6497.96|10
1656161550000|2022-06-25 12:52:30|6618.94|6498.94|6618.35|6498.35|6619.55|6499.55|6618.35|6498.35|10
1656161560000|2022-06-25 12:52:40|6618.36|6498.36|6617.49|6497.49|6618.36|6498.36|6617.49|6497.49|9
1656161570000|2022-06-25 12:52:50|6617.88|6497.88|6617.17|6497.17|6617.95|6497.95|6617.17|6497.17|8
1656161580000|2022-06-25 12:53:00|6617.22|6497.22|6617.14|6497.14|6617.66|6497.66|6617.14|6497.14|10
1656161590000|2022-06-25 12:53:10|6617.08|6497.08|6616.57|6496.57|6617.24|6497.24|6616.57|6496.57|10
1656161600000|2022-06-25 12:53:20|6616.33|6496.33|6614.23|6494.23|6616.33|6496.33|6614.09|6494.09|10
1656161610000|2022-06-25 12:53:30|6613.89|6493.89|6613.74|6493.74|6613.89|6493.89|6613.4|6493.4|10
1656161620000|2022-06-25 12:53:40|6613.49|6493.49|6613.21|6493.21|6613.49|6493.49|6612.82|6492.82|10
1656161630000|2022-06-25 12:53:50|6613.23|6493.23|6613.56|6493.56|6613.56|6493.56|6612.96|6492.96|10
1656161640000|2022-06-25 12:54:00|6613.68|6493.68|6613.46|6493.46|6613.75|6493.75|6613.46|6493.46|10
1656161650000|2022-06-25 12:54:10|6613.43|6493.43|6612.65|6492.65|6613.54|6493.54|6612.65|6492.65|10
1656161660000|2022-06-25 12:54:20|6612.95|6492.95|6612.68|6492.68|6613|6493|6612.34|6492.34|10
1656161670000|2022-06-25 12:54:30|6612.57|6492.57|6612.14|6492.14|6612.82|6492.82|6612.14|6492.14|10
1656161680000|2022-06-25 12:54:40|6612.34|6492.34|6612.73|6492.73|6612.95|6492.95|6612.34|6492.34|10
1656161690000|2022-06-25 12:54:50|6612.82|6492.82|6612.86|6492.86|6613.18|6493.18|6612.7|6492.7|10
1656161700000|2022-06-25 12:55:00|6612.81|6492.81|6613.56|6493.56|6613.78|6493.78|6612.81|6492.81|10
1656161710000|2022-06-25 12:55:10|6614.01|6494.01|6614.02|6494.02|6614.02|6494.02|6613.61|6493.61|10
1656161720000|2022-06-25 12:55:20|6613.96|6493.96|6614.13|6494.13|6614.59|6494.59|6613.92|6493.92|10
1656161730000|2022-06-25 12:55:30|6614.06|6494.06|6613.28|6493.28|6614.29|6494.29|6613.28|6493.28|10
1656161740000|2022-06-25 12:55:40|6613.06|6493.06|6612.77|6492.77|6613.12|6493.12|6612.54|6492.54|9
1656161750000|2022-06-25 12:55:50|6612.52|6492.52|6611.99|6491.99|6612.52|6492.52|6611.81|6491.81|10
1656161760000|2022-06-25 12:56:00|6611.84|6491.84|6611.73|6491.73|6612|6492|6611.65|6491.65|9
1656161770000|2022-06-25 12:56:10|6611.96|6491.96|6611.88|6491.88|6612.11|6492.11|6611.52|6491.52|9
1656161780000|2022-06-25 12:56:20|6611.93|6491.93|6612.08|6492.08|6612.41|6492.41|6611.93|6491.93|10
1656161790000|2022-06-25 12:56:30|6611.98|6491.98|6612.23|6492.23|6612.39|6492.39|6611.97|6491.97|8
1656161800000|2022-06-25 12:56:40|6612.6|6492.6|6613.05|6493.05|6613.21|6493.21|6612.48|6492.48|10
1656161810000|2022-06-25 12:56:50|6613.09|6493.09|6613.44|6493.44|6613.51|6493.51|6613.03|6493.03|10
1656161820000|2022-06-25 12:57:00|6613.48|6493.48|6613.42|6493.42|6613.48|6493.48|6613.26|6493.26|10
1656161830000|2022-06-25 12:57:10|6613.38|6493.38|6612.61|6492.61|6613.44|6493.44|6612.61|6492.61|10
1656161840000|2022-06-25 12:57:20|6613.16|6493.16|6612.51|6492.51|6613.16|6493.16|6612.04|6492.04|10
1656161850000|2022-06-25 12:57:30|6612.54|6492.54|6612.66|6492.66|6613.03|6493.03|6612.54|6492.54|9
1656161860000|2022-06-25 12:57:40|6612.5|6492.5|6612.16|6492.16|6612.65|6492.65|6612.08|6492.08|10
1656161870000|2022-06-25 12:57:50|6611.82|6491.82|6611.77|6491.77|6612.08|6492.08|6611.63|6491.63|10
1656161880000|2022-06-25 12:58:00|6611.67|6491.67|6610.96|6490.96|6611.88|6491.88|6610.84|6490.84|10
1656161890000|2022-06-25 12:58:10|6610.84|6490.84|6610.95|6490.95|6611|6491|6610.81|6490.81|10
1656161900000|2022-06-25 12:58:20|6610.65|6490.65|6610.83|6490.83|6610.92|6490.92|6610.65|6490.65|10
1656161910000|2022-06-25 12:58:30|6610.78|6490.78|6610.5|6490.5|6610.89|6490.89|6610.5|6490.5|10
1656161920000|2022-06-25 12:58:40|6610.52|6490.52|6610.44|6490.44|6611.03|6491.03|6610.44|6490.44|10
1656161930000|2022-06-25 12:58:50|6610.53|6490.53|6610.31|6490.31|6610.53|6490.53|6610.09|6490.09|9
1656161940000|2022-06-25 12:59:00|6610.47|6490.47|6609.68|6489.68|6610.47|6490.47|6609.68|6489.68|9
1656161950000|2022-06-25 12:59:10|6609.33|6489.33|6608.99|6488.99|6609.48|6489.48|6608.93|6488.93|9
1656161960000|2022-06-25 12:59:20|6609.04|6489.04|6608.91|6488.91|6609.04|6489.04|6608.14|6488.14|10
1656161970000|2022-06-25 12:59:30|6608.99|6488.99|6610.16|6490.16|6610.16|6490.16|6608.75|6488.75|10
1656161980000|2022-06-25 12:59:40|6610.02|6490.02|6609.72|6489.72|6610.12|6490.12|6609.17|6489.17|8
1656161990000|2022-06-25 12:59:50|6609.89|6489.89|6610.99|6490.99|6611.12|6491.12|6609.3|6489.3|10
1656162000000|2022-06-25 13:00:00|6611.07|6491.07|6612.78|6492.78|6612.78|6492.78|6611.07|6491.07|10
1656162010000|2022-06-25 13:00:10|6612.93|6492.93|6614.09|6494.09|6614.74|6494.74|6612.93|6492.93|10
1656162020000|2022-06-25 13:00:20|6613.96|6493.96|6614|6494|6614.16|6494.16|6613.34|6493.34|10
1656162030000|2022-06-25 13:00:30|6614.27|6494.27|6613.82|6493.82|6614.27|6494.27|6613.81|6493.81|8
1656162040000|2022-06-25 13:00:40|6613.7|6493.7|6613.55|6493.55|6613.7|6493.7|6613.13|6493.13|10
1656162050000|2022-06-25 13:00:50|6613.56|6493.56|6613.84|6493.84|6613.84|6493.84|6613.51|6493.51|10
1656162060000|2022-06-25 13:01:00|6613.7|6493.7|6613.44|6493.44|6613.99|6493.99|6613.42|6493.42|10
1656162070000|2022-06-25 13:01:10|6613.52|6493.52|6612.92|6492.92|6613.52|6493.52|6612.92|6492.92|10
1656162080000|2022-06-25 13:01:20|6612.95|6492.95|6612.64|6492.64|6612.95|6492.95|6612.56|6492.56|10
1656162090000|2022-06-25 13:01:30|6612.59|6492.59|6612.42|6492.42|6612.64|6492.64|6612.38|6492.38|9
1656162100000|2022-06-25 13:01:40|6612.52|6492.52|6612.51|6492.51|6612.59|6492.59|6612.36|6492.36|10
1656162110000|2022-06-25 13:01:50|6612.57|6492.57|6611.92|6491.92|6612.68|6492.68|6611.92|6491.92|10
1656162120000|2022-06-25 13:02:00|6611.87|6491.87|6610.76|6490.76|6611.92|6491.92|6610.73|6490.73|10
1656162130000|2022-06-25 13:02:10|6610.24|6490.24|6609.04|6489.04|6610.55|6490.55|6609.04|6489.04|9
1656162140000|2022-06-25 13:02:20|6608.84|6488.84|6607.7|6487.7|6608.84|6488.84|6607.7|6487.7|9
1656162150000|2022-06-25 13:02:30|6607.75|6487.75|6607.37|6487.37|6608.02|6488.02|6607.28|6487.28|10
1656162160000|2022-06-25 13:02:40|6607.21|6487.21|6606.64|6486.64|6607.21|6487.21|6606.64|6486.64|10
1656162170000|2022-06-25 13:02:50|6606.74|6486.74|6607.31|6487.31|6607.31|6487.31|6606.63|6486.63|10
1656162180000|2022-06-25 13:03:00|6607.21|6487.21|6606.75|6486.75|6607.21|6487.21|6606.75|6486.75|6
1656162190000|2022-06-25 13:03:10|6606.48|6486.48|6605.63|6485.63|6606.48|6486.48|6605.63|6485.63|10
1656162200000|2022-06-25 13:03:20|6605.66|6485.66|6604.98|6484.98|6605.66|6485.66|6604.98|6484.98|10
1656162210000|2022-06-25 13:03:30|6604.84|6484.84|6604.13|6484.13|6604.88|6484.88|6604.13|6484.13|10
1656162220000|2022-06-25 13:03:40|6604.24|6484.24|6604.67|6484.67|6604.7|6484.7|6604.1|6484.1|9
1656162230000|2022-06-25 13:03:50|6604.75|6484.75|6604.63|6484.63|6605.05|6485.05|6604.53|6484.53|10
1656162240000|2022-06-25 13:04:00|6605.14|6485.14|6604.88|6484.88|6605.28|6485.28|6604.88|6484.88|8
1656162250000|2022-06-25 13:04:10|6605.05|6485.05|6605.7|6485.7|6605.7|6485.7|6604.45|6484.45|9
1656162260000|2022-06-25 13:04:20|6605.64|6485.64|6605.31|6485.31|6605.64|6485.64|6605.28|6485.28|10
1656162270000|2022-06-25 13:04:30|6605.07|6485.07|6603.09|6483.09|6605.07|6485.07|6603.09|6483.09|10
1656162280000|2022-06-25 13:04:40|6603.3|6483.3|6602.49|6482.49|6603.5|6483.5|6602.49|6482.49|10
1656162290000|2022-06-25 13:04:50|6602.66|6482.66|6599.13|6479.13|6602.66|6482.66|6599.13|6479.13|10
1656162300000|2022-06-25 13:05:00|6598.25|6478.25|6594.2|6474.2|6598.25|6478.25|6594.2|6474.2|10
1656162310000|2022-06-25 13:05:10|6593.39|6473.39|6595.06|6475.06|6595.06|6475.06|6593.21|6473.21|7
1656162320000|2022-06-25 13:05:20|6594.78|6474.78|6594.04|6474.04|6595.2|6475.2|6594.04|6474.04|10
1656162330000|2022-06-25 13:05:30|6594.29|6474.29|6592.96|6472.96|6594.29|6474.29|6592.96|6472.96|10
1656162340000|2022-06-25 13:05:40|6592.99|6472.99|6593.16|6473.16|6593.39|6473.39|6592.9|6472.9|10
1656162350000|2022-06-25 13:05:50|6593.17|6473.17|6593.08|6473.08|6593.26|6473.26|6592.91|6472.91|10
1656162360000|2022-06-25 13:06:00|6593.31|6473.31|6593.38|6473.38|6593.43|6473.43|6593.19|6473.19|10
1656162370000|2022-06-25 13:06:10|6593.76|6473.76|6594.47|6474.47|6594.48|6474.48|6593.72|6473.72|10
1656162380000|2022-06-25 13:06:20|6594.29|6474.29|6596.24|6476.24|6596.24|6476.24|6594.23|6474.23|10
1656162390000|2022-06-25 13:06:30|6596.26|6476.26|6596.98|6476.98|6597.06|6477.06|6596.26|6476.26|10
1656162400000|2022-06-25 13:06:40|6596.91|6476.91|6598.07|6478.07|6598.07|6478.07|6596.66|6476.66|10
1656162410000|2022-06-25 13:06:50|6597.89|6477.89|6599.1|6479.1|6599.1|6479.1|6597.89|6477.89|9
1656162420000|2022-06-25 13:07:00|6598.79|6478.79|6599.71|6479.71|6599.75|6479.75|6598.79|6478.79|9
1656162430000|2022-06-25 13:07:10|6599.91|6479.91|6599.63|6479.63|6599.91|6479.91|6599.34|6479.34|10
1656162440000|2022-06-25 13:07:20|6599.64|6479.64|6599.06|6479.06|6599.85|6479.85|6599.06|6479.06|10
1656162450000|2022-06-25 13:07:30|6598.82|6478.82|6598.98|6478.98|6599.43|6479.43|6598.78|6478.78|10
1656162460000|2022-06-25 13:07:40|6598.91|6478.91|6599.86|6479.86|6599.86|6479.86|6598.9|6478.9|10
1656162470000|2022-06-25 13:07:50|6599.9|6479.9|6600.39|6480.39|6600.39|6480.39|6599.9|6479.9|8
1656162480000|2022-06-25 13:08:00|6601.19|6481.19|6601.72|6481.72|6602.1|6482.1|6601.19|6481.19|10
1656162490000|2022-06-25 13:08:10|6602.04|6482.04|6603.55|6483.55|6603.55|6483.55|6601.89|6481.89|8
1656162500000|2022-06-25 13:08:20|6603.31|6483.31|6603.63|6483.63|6603.63|6483.63|6603.12|6483.12|10
1656162510000|2022-06-25 13:08:30|6603.77|6483.77|6606.71|6486.71|6606.83|6486.83|6603.67|6483.67|10
1656162520000|2022-06-25 13:08:40|6606.84|6486.84|6607.88|6487.88|6608.01|6488.01|6606.84|6486.84|10
1656162530000|2022-06-25 13:08:50|6608.2|6488.2|6609.12|6489.12|6609.12|6489.12|6608.19|6488.19|9
1656162540000|2022-06-25 13:09:00|6609.31|6489.31|6609.28|6489.28|6609.38|6489.38|6609.13|6489.13|10
1656162550000|2022-06-25 13:09:10|6609.53|6489.53|6609.36|6489.36|6609.53|6489.53|6609.11|6489.11|10
1656162560000|2022-06-25 13:09:20|6609.25|6489.25|6609.55|6489.55|6609.74|6489.74|6609.24|6489.24|10
1656162570000|2022-06-25 13:09:30|6609.6|6489.6|6610.78|6490.78|6610.91|6490.91|6609.6|6489.6|9
1656162580000|2022-06-25 13:09:40|6610.96|6490.96|6610.29|6490.29|6610.96|6490.96|6610.29|6490.29|10
1656162590000|2022-06-25 13:09:50|6610.48|6490.48|6610.13|6490.13|6610.48|6490.48|6609.87|6489.87|10
1656162600000|2022-06-25 13:10:00|6610.34|6490.34|6610.6|6490.6|6610.78|6490.78|6610.34|6490.34|9
1656162610000|2022-06-25 13:10:10|6610.69|6490.69|6611.81|6491.81|6611.81|6491.81|6610.54|6490.54|10
1656162620000|2022-06-25 13:10:20|6611.68|6491.68|6614.88|6494.88|6614.88|6494.88|6611.43|6491.43|10
1656162630000|2022-06-25 13:10:30|6615.14|6495.14|6617.22|6497.22|6617.22|6497.22|6615.14|6495.14|10
1656162640000|2022-06-25 13:10:40|6617.5|6497.5|6621.28|6501.28|6621.28|6501.28|6617.46|6497.46|10
1656162650000|2022-06-25 13:10:50|6621.56|6501.56|6624.03|6504.03|6624.03|6504.03|6621.56|6501.56|10
1656162660000|2022-06-25 13:11:00|6623.81|6503.81|6625.36|6505.36|6625.36|6505.36|6623.77|6503.77|9
1656162670000|2022-06-25 13:11:10|6625.34|6505.34|6625.7|6505.7|6625.97|6505.97|6625.34|6505.34|9
1656162680000|2022-06-25 13:11:20|6625.81|6505.81|6626.4|6506.4|6626.71|6506.71|6625.81|6505.81|9
1656162690000|2022-06-25 13:11:30|6626.51|6506.51|6626.16|6506.16|6626.51|6506.51|6626.1|6506.1|9
1656162700000|2022-06-25 13:11:40|6626.34|6506.34|6626.91|6506.91|6626.98|6506.98|6626.18|6506.18|10
1656162710000|2022-06-25 13:11:50|6627.13|6507.13|6628.44|6508.44|6628.44|6508.44|6627.13|6507.13|9
1656162720000|2022-06-25 13:12:00|6629.32|6509.32|6630.55|6510.55|6630.58|6510.58|6629.32|6509.32|9
1656162730000|2022-06-25 13:12:10|6630.54|6510.54|6631.02|6511.02|6631.24|6511.24|6630.05|6510.05|10
1656162740000|2022-06-25 13:12:20|6629.83|6509.83|6629.45|6509.45|6629.83|6509.83|6628.98|6508.98|10
1656162750000|2022-06-25 13:12:30|6629.37|6509.37|6629.68|6509.68|6629.79|6509.79|6629.37|6509.37|10
1656162760000|2022-06-25 13:12:40|6630.16|6510.16|6630.08|6510.08|6630.38|6510.38|6630.08|6510.08|8
1656162770000|2022-06-25 13:12:50|6630.04|6510.04|6630.05|6510.05|6630.7|6510.7|6630.04|6510.04|10
1656162780000|2022-06-25 13:13:00|6630.21|6510.21|6630.43|6510.43|6630.43|6510.43|6630.07|6510.07|10
1656162790000|2022-06-25 13:13:10|6630.61|6510.61|6630.51|6510.51|6630.76|6510.76|6630.26|6510.26|10
1656162800000|2022-06-25 13:13:20|6630.39|6510.39|6630.41|6510.41|6630.55|6510.55|6630.39|6510.39|9
1656162810000|2022-06-25 13:13:30|6630.31|6510.31|6630.24|6510.24|6630.63|6510.63|6630.24|6510.24|10
1656162820000|2022-06-25 13:13:40|6630.22|6510.22|6630|6510|6630.24|6510.24|6629.98|6509.98|9
1656162830000|2022-06-25 13:13:50|6629.87|6509.87|6629.83|6509.83|6629.87|6509.87|6629.68|6509.68|8
1656162840000|2022-06-25 13:14:00|6629.82|6509.82|6629.25|6509.25|6629.88|6509.88|6629.25|6509.25|10
1656162850000|2022-06-25 13:14:10|6629.48|6509.48|6629.28|6509.28|6629.48|6509.48|6628.6|6508.6|10
1656162860000|2022-06-25 13:14:20|6628.39|6508.39|6626.53|6506.53|6628.89|6508.89|6626.53|6506.53|10
1656162870000|2022-06-25 13:14:30|6626.88|6506.88|6625.57|6505.57|6626.88|6506.88|6625.57|6505.57|10
1656162880000|2022-06-25 13:14:40|6625.6|6505.6|6626.03|6506.03|6626.03|6506.03|6625.41|6505.41|10
1656162890000|2022-06-25 13:14:50|6625.87|6505.87|6626.92|6506.92|6626.92|6506.92|6625.8|6505.8|10
1656162900000|2022-06-25 13:15:00|6626.91|6506.91|6627.78|6507.78|6627.78|6507.78|6626.71|6506.71|10
1656162910000|2022-06-25 13:15:10|6627.93|6507.93|6629.88|6509.88|6629.88|6509.88|6627.93|6507.93|10
1656162920000|2022-06-25 13:15:20|6630.43|6510.43|6632.63|6512.63|6632.63|6512.63|6630.43|6510.43|10
1656162930000|2022-06-25 13:15:30|6632.7|6512.7|6633.24|6513.24|6633.47|6513.47|6632.7|6512.7|10
1656162940000|2022-06-25 13:15:40|6633.3|6513.3|6632.95|6512.95|6633.89|6513.89|6632.89|6512.89|10
1656162950000|2022-06-25 13:15:50|6632.84|6512.84|6632.74|6512.74|6633.28|6513.28|6632.71|6512.71|10
1656162960000|2022-06-25 13:16:00|6633.03|6513.03|6633.7|6513.7|6633.89|6513.89|6633.03|6513.03|9
1656162970000|2022-06-25 13:16:10|6633.12|6513.12|6632.69|6512.69|6633.12|6513.12|6631.99|6511.99|9
1656162980000|2022-06-25 13:16:20|6632.74|6512.74|6630.98|6510.98|6632.74|6512.74|6630.98|6510.98|10
1656162990000|2022-06-25 13:16:30|6631|6511|6629.61|6509.61|6631|6511|6629.61|6509.61|9
1656163000000|2022-06-25 13:16:40|6628.34|6508.34|6626.63|6506.63|6628.34|6508.34|6626.63|6506.63|10
1656163010000|2022-06-25 13:16:50|6626.74|6506.74|6626.68|6506.68|6626.74|6506.74|6626.54|6506.54|9
1656163020000|2022-06-25 13:17:00|6626.73|6506.73|6626.88|6506.88|6626.92|6506.92|6626.61|6506.61|10
1656163030000|2022-06-25 13:17:10|6626.67|6506.67|6627.12|6507.12|6627.13|6507.13|6626.67|6506.67|10
1656163040000|2022-06-25 13:17:20|6627.11|6507.11|6626.79|6506.79|6627.11|6507.11|6626.79|6506.79|10
1656163050000|2022-06-25 13:17:30|6626.71|6506.71|6627.06|6507.06|6627.15|6507.15|6625.81|6505.81|10
1656163060000|2022-06-25 13:17:40|6625.42|6505.42|6629.4|6509.4|6629.4|6509.4|6625.42|6505.42|10
1656163070000|2022-06-25 13:17:50|6628.51|6508.51|6629.01|6509.01|6629.31|6509.31|6628.47|6508.47|10
1656163080000|2022-06-25 13:18:00|6628.94|6508.94|6629.51|6509.51|6629.75|6509.75|6628.94|6508.94|10
1656163090000|2022-06-25 13:18:10|6629.61|6509.61|6629.94|6509.94|6630.22|6510.22|6629.55|6509.55|9
1656163100000|2022-06-25 13:18:20|6630.04|6510.04|6629.58|6509.58|6630.04|6510.04|6629.17|6509.17|10
1656163110000|2022-06-25 13:18:30|6629.71|6509.71|6630.79|6510.79|6630.83|6510.83|6629.71|6509.71|10
1656163120000|2022-06-25 13:18:40|6631.09|6511.09|6631.41|6511.41|6631.41|6511.41|6630.9|6510.9|9
1656163130000|2022-06-25 13:18:50|6631.38|6511.38|6632.35|6512.35|6632.39|6512.39|6631.38|6511.38|10
1656163140000|2022-06-25 13:19:00|6632.68|6512.68|6632.03|6512.03|6632.81|6512.81|6632.03|6512.03|10
1656163150000|2022-06-25 13:19:10|6632.02|6512.02|6631.18|6511.18|6632.09|6512.09|6631.18|6511.18|10
1656163160000|2022-06-25 13:19:20|6631.46|6511.46|6632.31|6512.31|6632.4|6512.4|6631.37|6511.37|9
1656163170000|2022-06-25 13:19:30|6632.25|6512.25|6632.23|6512.23|6632.64|6512.64|6632.23|6512.23|10
1656163180000|2022-06-25 13:19:40|6632.4|6512.4|6632.5|6512.5|6632.74|6512.74|6632.3|6512.3|10
1656163190000|2022-06-25 13:19:50|6632.46|6512.46|6632.29|6512.29|6632.58|6512.58|6632.11|6512.11|10
1656163200000|2022-06-25 13:20:00|6632.2|6512.2|6632.9|6512.9|6633.12|6513.12|6632.2|6512.2|10
1656163210000|2022-06-25 13:20:10|6632.81|6512.81|6633.02|6513.02|6633.02|6513.02|6632.74|6512.74|9
1656163220000|2022-06-25 13:20:20|6632.69|6512.69|6632.46|6512.46|6632.83|6512.83|6632.46|6512.46|10
1656163230000|2022-06-25 13:20:30|6632.43|6512.43|6631.77|6511.77|6632.43|6512.43|6631.61|6511.61|10
1656163240000|2022-06-25 13:20:40|6631.13|6511.13|6630.69|6510.69|6631.22|6511.22|6630.69|6510.69|10
1656163250000|2022-06-25 13:20:50|6630.52|6510.52|6628.96|6508.96|6630.52|6510.52|6628.89|6508.89|10
1656163260000|2022-06-25 13:21:00|6629.07|6509.07|6628.89|6508.89|6629.07|6509.07|6628.85|6508.85|10
1656163270000|2022-06-25 13:21:10|6628.67|6508.67|6628.09|6508.09|6628.78|6508.78|6628.09|6508.09|8
1656163280000|2022-06-25 13:21:20|6627.9|6507.9|6626.23|6506.23|6627.94|6507.94|6626.23|6506.23|10
1656163290000|2022-06-25 13:21:30|6626.28|6506.28|6625.59|6505.59|6626.56|6506.56|6625.34|6505.34|10
1656163300000|2022-06-25 13:21:40|6625.29|6505.29|6624.12|6504.12|6625.29|6505.29|6624.12|6504.12|8
1656163310000|2022-06-25 13:21:50|6624.49|6504.49|6624.8|6504.8|6624.85|6504.85|6624.04|6504.04|10
1656163320000|2022-06-25 13:22:00|6625.02|6505.02|6625.6|6505.6|6625.8|6505.8|6624.75|6504.75|9
1656163330000|2022-06-25 13:22:10|6625.59|6505.59|6625.63|6505.63|6625.81|6505.81|6625.46|6505.46|8
1656163340000|2022-06-25 13:22:20|6625.49|6505.49|6625.6|6505.6|6625.78|6505.78|6625.46|6505.46|10
1656163350000|2022-06-25 13:22:30|6625.61|6505.61|6625.29|6505.29|6625.73|6505.73|6625.29|6505.29|10
1656163360000|2022-06-25 13:22:40|6625.21|6505.21|6624.98|6504.98|6625.21|6505.21|6624.98|6504.98|8
1656163370000|2022-06-25 13:22:50|6625.17|6505.17|6625.78|6505.78|6625.78|6505.78|6625.17|6505.17|9
1656163380000|2022-06-25 13:23:00|6625.72|6505.72|6627.79|6507.79|6627.79|6507.79|6625.72|6505.72|9
1656163390000|2022-06-25 13:23:10|6627.97|6507.97|6628.13|6508.13|6628.13|6508.13|6627.89|6507.89|9
1656163400000|2022-06-25 13:23:20|6628.22|6508.22|6627.51|6507.51|6628.55|6508.55|6627.51|6507.51|7
1656163410000|2022-06-25 13:23:30|6627.63|6507.63|6627.24|6507.24|6628|6508|6627.24|6507.24|10
1656163420000|2022-06-25 13:23:40|6627.22|6507.22|6627.11|6507.11|6627.37|6507.37|6627.11|6507.11|9
1656163430000|2022-06-25 13:23:50|6627.13|6507.13|6627.36|6507.36|6627.36|6507.36|6627.02|6507.02|7
1656163440000|2022-06-25 13:24:00|6627.32|6507.32|6627.92|6507.92|6628.05|6508.05|6627.32|6507.32|10
1656163450000|2022-06-25 13:24:10|6627.95|6507.95|6628.01|6508.01|6628.15|6508.15|6627.95|6507.95|9
1656163460000|2022-06-25 13:24:20|6627.96|6507.96|6627.26|6507.26|6628.01|6508.01|6627.26|6507.26|10
1656163470000|2022-06-25 13:24:30|6627.25|6507.25|6625.91|6505.91|6627.25|6507.25|6625.87|6505.87|10
1656163480000|2022-06-25 13:24:40|6625.93|6505.93|6624.78|6504.78|6625.93|6505.93|6624.78|6504.78|9
1656163490000|2022-06-25 13:24:50|6624.65|6504.65|6622.13|6502.13|6624.65|6504.65|6621.46|6501.46|10
1656163500000|2022-06-25 13:25:00|6622.58|6502.58|6620.25|6500.25|6622.67|6502.67|6620.25|6500.25|10
1656163510000|2022-06-25 13:25:10|6620.13|6500.13|6620.38|6500.38|6620.38|6500.38|6619.99|6499.99|10
1656163520000|2022-06-25 13:25:20|6620.43|6500.43|6620.16|6500.16|6620.65|6500.65|6620.12|6500.12|9
1656163530000|2022-06-25 13:25:30|6620.57|6500.57|6620.56|6500.56|6620.57|6500.57|6620.38|6500.38|10
1656163540000|2022-06-25 13:25:40|6620.5|6500.5|6622.39|6502.39|6622.39|6502.39|6620.5|6500.5|10
1656163550000|2022-06-25 13:25:50|6622.69|6502.69|6624.8|6504.8|6624.8|6504.8|6622.69|6502.69|10
1656163560000|2022-06-25 13:26:00|6623.89|6503.89|6625.19|6505.19|6625.19|6505.19|6623.89|6503.89|10
1656163570000|2022-06-25 13:26:10|6625.34|6505.34|6625.89|6505.89|6626.16|6506.16|6625.34|6505.34|10
1656163580000|2022-06-25 13:26:20|6625.79|6505.79|6626.26|6506.26|6626.37|6506.37|6625.79|6505.79|10
1656163590000|2022-06-25 13:26:30|6626.31|6506.31|6625.71|6505.71|6626.31|6506.31|6625.71|6505.71|10
1656163600000|2022-06-25 13:26:40|6625.68|6505.68|6625.16|6505.16|6625.68|6505.68|6625.14|6505.14|10
1656163610000|2022-06-25 13:26:50|6625.15|6505.15|6625.29|6505.29|6625.29|6505.29|6625.06|6505.06|8
1656163620000|2022-06-25 13:27:00|6625.23|6505.23|6625.01|6505.01|6625.4|6505.4|6624.79|6504.79|9
1656163630000|2022-06-25 13:27:10|6625.04|6505.04|6625.83|6505.83|6625.97|6505.97|6625.04|6505.04|10
1656163640000|2022-06-25 13:27:20|6625.86|6505.86|6625.16|6505.16|6625.9|6505.9|6625.16|6505.16|9
1656163650000|2022-06-25 13:27:30|6625.32|6505.32|6624.23|6504.23|6625.32|6505.32|6624.23|6504.23|10
1656163660000|2022-06-25 13:27:40|6624.11|6504.11|6623.25|6503.25|6624.28|6504.28|6623.23|6503.23|9
1656163670000|2022-06-25 13:27:50|6623.14|6503.14|6621.07|6501.07|6623.14|6503.14|6621.07|6501.07|10
1656163680000|2022-06-25 13:28:00|6621.39|6501.39|6620.89|6500.89|6621.39|6501.39|6620.89|6500.89|9
1656163690000|2022-06-25 13:28:10|6621.41|6501.41|6621.08|6501.08|6621.41|6501.41|6620.84|6500.84|10
1656163700000|2022-06-25 13:28:20|6620.99|6500.99|6620.58|6500.58|6621|6501|6620.58|6500.58|10
1656163710000|2022-06-25 13:28:30|6619.75|6499.75|6618.31|6498.31|6619.75|6499.75|6618.31|6498.31|10
1656163720000|2022-06-25 13:28:40|6618.25|6498.25|6618.6|6498.6|6618.6|6498.6|6617.33|6497.33|10
1656163730000|2022-06-25 13:28:50|6618.79|6498.79|6621.74|6501.74|6621.96|6501.96|6618.79|6498.79|10
1656163740000|2022-06-25 13:29:00|6621.82|6501.82|6623.54|6503.54|6623.56|6503.56|6621.82|6501.82|10
1656163750000|2022-06-25 13:29:10|6623.5|6503.5|6623.93|6503.93|6623.96|6503.96|6623.5|6503.5|10
1656163760000|2022-06-25 13:29:20|6624.07|6504.07|6624.46|6504.46|6624.46|6504.46|6623.68|6503.68|10
1656163770000|2022-06-25 13:29:30|6624.71|6504.71|6625.51|6505.51|6625.51|6505.51|6624.71|6504.71|9
1656163780000|2022-06-25 13:29:40|6625.72|6505.72|6627.56|6507.56|6627.56|6507.56|6625.72|6505.72|10
1656163790000|2022-06-25 13:29:50|6627.67|6507.67|6629.44|6509.44|6629.44|6509.44|6627.65|6507.65|10
1656163800000|2022-06-25 13:30:00|6629.59|6509.59|6631.51|6511.51|6631.54|6511.54|6629.59|6509.59|10
1656163810000|2022-06-25 13:30:10|6631.82|6511.82|6634.21|6514.21|6634.21|6514.21|6631.82|6511.82|9
1656163820000|2022-06-25 13:30:20|6634.19|6514.19|6635.82|6515.82|6635.82|6515.82|6634.19|6514.19|10
1656163830000|2022-06-25 13:30:30|6636.48|6516.48|6639.7|6519.7|6639.7|6519.7|6636.48|6516.48|10
1656163840000|2022-06-25 13:30:40|6639.55|6519.55|6640.16|6520.16|6640.47|6520.47|6639.55|6519.55|10
1656163850000|2022-06-25 13:30:50|6640.47|6520.47|6640.3|6520.3|6640.47|6520.47|6639.79|6519.79|10
1656163860000|2022-06-25 13:31:00|6640.05|6520.05|6640.24|6520.24|6640.54|6520.54|6640.05|6520.05|10
1656163870000|2022-06-25 13:31:10|6640.29|6520.29|6639.36|6519.36|6640.3|6520.3|6639.36|6519.36|10
1656163880000|2022-06-25 13:31:20|6639.26|6519.26|6637.15|6517.15|6639.26|6519.26|6637.02|6517.02|10
1656163890000|2022-06-25 13:31:30|6637.04|6517.04|6634.59|6514.59|6637.04|6517.04|6634.59|6514.59|10
1656163900000|2022-06-25 13:31:40|6634.13|6514.13|6631.46|6511.46|6634.13|6514.13|6631.46|6511.46|10
1656163910000|2022-06-25 13:31:50|6631.59|6511.59|6630.58|6510.58|6631.66|6511.66|6630.58|6510.58|10
1656163920000|2022-06-25 13:32:00|6630.4|6510.4|6629.8|6509.8|6630.4|6510.4|6629.8|6509.8|10
1656163930000|2022-06-25 13:32:10|6629.87|6509.87|6628.58|6508.58|6629.87|6509.87|6628.58|6508.58|8
1656163940000|2022-06-25 13:32:20|6628.46|6508.46|6627.99|6507.99|6628.48|6508.48|6627.99|6507.99|10
1656163950000|2022-06-25 13:32:30|6628.14|6508.14|6627.88|6507.88|6628.14|6508.14|6627.44|6507.44|10
1656163960000|2022-06-25 13:32:40|6628.2|6508.2|6628.26|6508.26|6628.57|6508.57|6628.2|6508.2|9
1656163970000|2022-06-25 13:32:50|6628.25|6508.25|6627.03|6507.03|6628.25|6508.25|6627.03|6507.03|10
1656163980000|2022-06-25 13:33:00|6627|6507|6626.15|6506.15|6627|6507|6626.15|6506.15|10
1656163990000|2022-06-25 13:33:10|6626.26|6506.26|6625.78|6505.78|6627.42|6507.42|6625.78|6505.78|10
1656164000000|2022-06-25 13:33:20|6625.9|6505.9|6625.96|6505.96|6626.31|6506.31|6625.63|6505.63|10
1656164010000|2022-06-25 13:33:30|6626.11|6506.11|6624.98|6504.98|6626.42|6506.42|6624.98|6504.98|9
1656164020000|2022-06-25 13:33:40|6624.39|6504.39|6623.9|6503.9|6624.39|6504.39|6623.74|6503.74|10
1656164030000|2022-06-25 13:33:50|6623.8|6503.8|6622.44|6502.44|6623.8|6503.8|6622.44|6502.44|10
1656164040000|2022-06-25 13:34:00|6622.22|6502.22|6622.54|6502.54|6622.86|6502.86|6621.88|6501.88|10
1656164050000|2022-06-25 13:34:10|6622.85|6502.85|6623.75|6503.75|6623.99|6503.99|6622.73|6502.73|10
1656164060000|2022-06-25 13:34:20|6623.6|6503.6|6624.26|6504.26|6624.26|6504.26|6623.6|6503.6|8
1656164070000|2022-06-25 13:34:30|6625.06|6505.06|6625.21|6505.21|6625.21|6505.21|6624.22|6504.22|10
1656164080000|2022-06-25 13:34:40|6625.2|6505.2|6624.65|6504.65|6625.46|6505.46|6624.65|6504.65|10
1656164090000|2022-06-25 13:34:50|6624.43|6504.43|6624.57|6504.57|6624.57|6504.57|6624.29|6504.29|10
1656164100000|2022-06-25 13:35:00|6624.53|6504.53|6624.66|6504.66|6624.79|6504.79|6624.45|6504.45|10
1656164110000|2022-06-25 13:35:10|6624.8|6504.8|6624.99|6504.99|6625.11|6505.11|6624.67|6504.67|10
1656164120000|2022-06-25 13:35:20|6625.43|6505.43|6625.21|6505.21|6625.43|6505.43|6624.85|6504.85|8
1656164130000|2022-06-25 13:35:30|6625.32|6505.32|6624.04|6504.04|6625.32|6505.32|6624.04|6504.04|10
1656164140000|2022-06-25 13:35:40|6623.99|6503.99|6623.53|6503.53|6624.02|6504.02|6623.38|6503.38|10
1656164150000|2022-06-25 13:35:50|6623.65|6503.65|6623.11|6503.11|6623.65|6503.65|6623.11|6503.11|10
1656164160000|2022-06-25 13:36:00|6623.04|6503.04|6622.52|6502.52|6623.04|6503.04|6622.35|6502.35|9
1656164170000|2022-06-25 13:36:10|6622.56|6502.56|6622.39|6502.39|6622.56|6502.56|6622.26|6502.26|8
1656164180000|2022-06-25 13:36:20|6622.4|6502.4|6622.71|6502.71|6622.71|6502.71|6622.17|6502.17|9
1656164190000|2022-06-25 13:36:30|6622.69|6502.69|6623.1|6503.1|6623.1|6503.1|6622.63|6502.63|10
1656164200000|2022-06-25 13:36:40|6623.17|6503.17|6623.14|6503.14|6623.17|6503.17|6622.93|6502.93|9
1656164210000|2022-06-25 13:36:50|6623.19|6503.19|6622.72|6502.72|6623.19|6503.19|6622.72|6502.72|10
1656164220000|2022-06-25 13:37:00|6623.13|6503.13|6622.89|6502.89|6623.13|6503.13|6622.72|6502.72|8
1656164230000|2022-06-25 13:37:10|6622.88|6502.88|6623.42|6503.42|6623.42|6503.42|6622.88|6502.88|9
1656164240000|2022-06-25 13:37:20|6623.32|6503.32|6623.6|6503.6|6623.6|6503.6|6623.29|6503.29|9
1656164250000|2022-06-25 13:37:30|6623.45|6503.45|6623.46|6503.46|6623.62|6503.62|6623.37|6503.37|10
1656164260000|2022-06-25 13:37:40|6623.53|6503.53|6623.43|6503.43|6623.53|6503.53|6623.31|6503.31|9
1656164270000|2022-06-25 13:37:50|6620.35|6500.35|6621.02|6501.02|6621.02|6501.02|6620.35|6500.35|10
1656164280000|2022-06-25 13:38:00|6621.36|6501.36|6623.03|6503.03|6623.03|6503.03|6621.09|6501.09|10
1656164290000|2022-06-25 13:38:10|6622.34|6502.34|6624.6|6504.6|6625.2|6505.2|6622.34|6502.34|10
1656164300000|2022-06-25 13:38:20|6624.65|6504.65|6625.29|6505.29|6625.4|6505.4|6624.39|6504.39|10
1656164310000|2022-06-25 13:38:30|6625.34|6505.34|6628.5|6508.5|6628.5|6508.5|6625.23|6505.23|10
1656164320000|2022-06-25 13:38:40|6629.18|6509.18|6633.53|6513.53|6633.53|6513.53|6629.18|6509.18|10
1656164330000|2022-06-25 13:38:50|6633.06|6513.06|6635.54|6515.54|6635.54|6515.54|6633.06|6513.06|10
1656164340000|2022-06-25 13:39:00|6636.18|6516.18|6638.67|6518.67|6638.88|6518.88|6636.18|6516.18|9
1656164350000|2022-06-25 13:39:10|6639.29|6519.29|6644.09|6524.09|6644.09|6524.09|6638.88|6518.88|10
1656164360000|2022-06-25 13:39:20|6644.43|6524.43|6645.69|6525.69|6645.72|6525.72|6644.43|6524.43|9
1656164370000|2022-06-25 13:39:30|6645.83|6525.83|6646.31|6526.31|6646.35|6526.35|6645.83|6525.83|10
1656164380000|2022-06-25 13:39:40|6646.47|6526.47|6646.7|6526.7|6646.78|6526.78|6646.38|6526.38|10
1656164390000|2022-06-25 13:39:50|6646.75|6526.75|6646.56|6526.56|6646.75|6526.75|6646.41|6526.41|9
1656164400000|2022-06-25 13:40:00|6646.48|6526.48|6645.48|6525.48|6646.48|6526.48|6645.12|6525.12|10
1656164410000|2022-06-25 13:40:10|6645.25|6525.25|6645.33|6525.33|6645.7|6525.7|6645.25|6525.25|10
1656164420000|2022-06-25 13:40:20|6645.21|6525.21|6651.48|6531.48|6651.48|6531.48|6645.21|6525.21|10
1656164430000|2022-06-25 13:40:30|6651.47|6531.47|6652.79|6532.79|6653.67|6533.67|6651.32|6531.32|10
1656164440000|2022-06-25 13:40:40|6652.86|6532.86|6653.42|6533.42|6654|6534|6652.86|6532.86|10
1656164450000|2022-06-25 13:40:50|6653.93|6533.93|6653.08|6533.08|6653.93|6533.93|6653.08|6533.08|10
1656164460000|2022-06-25 13:41:00|6653.37|6533.37|6653.58|6533.58|6653.58|6533.58|6652.81|6532.81|10
1656164470000|2022-06-25 13:41:10|6653.55|6533.55|6653.35|6533.35|6653.89|6533.89|6653.32|6533.32|10
1656164480000|2022-06-25 13:41:20|6653.27|6533.27|6653.73|6533.73|6654.29|6534.29|6653.27|6533.27|10
1656164490000|2022-06-25 13:41:30|6653.76|6533.76|6653.76|6533.76|6654.18|6534.18|6653.7|6533.7|9
1656164500000|2022-06-25 13:41:40|6653.62|6533.62|6652.97|6532.97|6654.19|6534.19|6652.97|6532.97|10
1656164510000|2022-06-25 13:41:50|6652.72|6532.72|6650.59|6530.59|6652.96|6532.96|6650.59|6530.59|10
1656164520000|2022-06-25 13:42:00|6650.7|6530.7|6650.24|6530.24|6650.7|6530.7|6649.98|6529.98|10
1656164530000|2022-06-25 13:42:10|6650.34|6530.34|6649.95|6529.95|6650.53|6530.53|6649.59|6529.59|10
1656164540000|2022-06-25 13:42:20|6649.77|6529.77|6649.36|6529.36|6649.94|6529.94|6649.36|6529.36|9
1656164550000|2022-06-25 13:42:30|6649.4|6529.4|6649.3|6529.3|6649.85|6529.85|6649.28|6529.28|10
1656164560000|2022-06-25 13:42:40|6649.34|6529.34|6650.35|6530.35|6650.36|6530.36|6649.34|6529.34|10
1656164570000|2022-06-25 13:42:50|6651.76|6531.76|6653.82|6533.82|6653.82|6533.82|6651.76|6531.76|10
1656164580000|2022-06-25 13:43:00|6653.76|6533.76|6653.12|6533.12|6653.87|6533.87|6653.08|6533.08|10
1656164590000|2022-06-25 13:43:10|6653.03|6533.03|6652.76|6532.76|6653.03|6533.03|6652.59|6532.59|10
1656164600000|2022-06-25 13:43:20|6652.68|6532.68|6651.15|6531.15|6652.68|6532.68|6651.15|6531.15|10
1656164610000|2022-06-25 13:43:30|6650.96|6530.96|6650.57|6530.57|6650.96|6530.96|6650.47|6530.47|10
1656164620000|2022-06-25 13:43:40|6650.37|6530.37|6651.08|6531.08|6651.16|6531.16|6650.32|6530.32|10
1656164630000|2022-06-25 13:43:50|6651.38|6531.38|6651.85|6531.85|6651.85|6531.85|6651.38|6531.38|10
1656164640000|2022-06-25 13:44:00|6652.07|6532.07|6652.57|6532.57|6652.64|6532.64|6651.98|6531.98|9
1656164650000|2022-06-25 13:44:10|6652.49|6532.49|6653.15|6533.15|6653.59|6533.59|6652.49|6532.49|10
1656164660000|2022-06-25 13:44:20|6653.12|6533.12|6652.12|6532.12|6653.28|6533.28|6651.9|6531.9|9
1656164670000|2022-06-25 13:44:30|6652.18|6532.18|6654.12|6534.12|6654.42|6534.42|6652.18|6532.18|10
1656164680000|2022-06-25 13:44:40|6654.22|6534.22|6655.21|6535.21|6655.21|6535.21|6654.16|6534.16|8
1656164690000|2022-06-25 13:44:50|6655.26|6535.26|6656.63|6536.63|6656.63|6536.63|6655.26|6535.26|10
1656164700000|2022-06-25 13:45:00|6656.41|6536.41|6656.98|6536.98|6657.13|6537.13|6656.27|6536.27|9
1656164710000|2022-06-25 13:45:10|6657.02|6537.02|6657.47|6537.47|6657.66|6537.66|6657.02|6537.02|10
1656164720000|2022-06-25 13:45:20|6657.39|6537.39|6658.08|6538.08|6658.08|6538.08|6657.39|6537.39|9
1656164730000|2022-06-25 13:45:30|6657.86|6537.86|6657.78|6537.78|6657.97|6537.97|6657.77|6537.77|10
1656164740000|2022-06-25 13:45:40|6657.68|6537.68|6657.75|6537.75|6657.76|6537.76|6657.51|6537.51|9
1656164750000|2022-06-25 13:45:50|6657.71|6537.71|6657.13|6537.13|6657.72|6537.72|6657.13|6537.13|9
1656164760000|2022-06-25 13:46:00|6656.97|6536.97|6656.33|6536.33|6656.97|6536.97|6656.1|6536.1|10
1656164770000|2022-06-25 13:46:10|6656.09|6536.09|6655.52|6535.52|6656.09|6536.09|6655.52|6535.52|9
1656164780000|2022-06-25 13:46:20|6655.55|6535.55|6655.85|6535.85|6655.87|6535.87|6655.38|6535.38|9
1656164790000|2022-06-25 13:46:30|6655.74|6535.74|6655.69|6535.69|6655.74|6535.74|6655.21|6535.21|8
1656164800000|2022-06-25 13:46:40|6655.62|6535.62|6655.44|6535.44|6655.73|6535.73|6655.4|6535.4|8
1656164810000|2022-06-25 13:46:50|6655.51|6535.51|6657.31|6537.31|6657.31|6537.31|6655.51|6535.51|10
1656164820000|2022-06-25 13:47:00|6657.01|6537.01|6657.88|6537.88|6657.88|6537.88|6657.01|6537.01|8
1656164830000|2022-06-25 13:47:10|6657.78|6537.78|6658.45|6538.45|6658.66|6538.66|6657.78|6537.78|10
1656164840000|2022-06-25 13:47:20|6658.3|6538.3|6657.58|6537.58|6658.3|6538.3|6657.58|6537.58|10
1656164850000|2022-06-25 13:47:30|6657.26|6537.26|6657.04|6537.04|6657.37|6537.37|6657|6537|8
1656164860000|2022-06-25 13:47:40|6656.88|6536.88|6655.79|6535.79|6656.92|6536.92|6655.79|6535.79|10
1656164870000|2022-06-25 13:47:50|6655.69|6535.69|6655.6|6535.6|6655.72|6535.72|6655.46|6535.46|10
1656164880000|2022-06-25 13:48:00|6655.52|6535.52|6654.88|6534.88|6655.52|6535.52|6654.88|6534.88|10
1656164890000|2022-06-25 13:48:10|6654.89|6534.89|6654.28|6534.28|6655.22|6535.22|6654.19|6534.19|9
1656164900000|2022-06-25 13:48:20|6654.22|6534.22|6652.55|6532.55|6654.28|6534.28|6652.51|6532.51|10
1656164910000|2022-06-25 13:48:30|6653.21|6533.21|6652.18|6532.18|6653.21|6533.21|6652.1|6532.1|9
1656164920000|2022-06-25 13:48:40|6652.33|6532.33|6651.48|6531.48|6652.53|6532.53|6651.48|6531.48|10
1656164930000|2022-06-25 13:48:50|6651.53|6531.53|6651.77|6531.77|6651.91|6531.91|6651.41|6531.41|9
1656164940000|2022-06-25 13:49:00|6651.79|6531.79|6651.29|6531.29|6651.79|6531.79|6651.29|6531.29|9
1656164950000|2022-06-25 13:49:10|6651.35|6531.35|6651.67|6531.67|6651.67|6531.67|6651.07|6531.07|10
1656164960000|2022-06-25 13:49:20|6651.71|6531.71|6651.6|6531.6|6651.71|6531.71|6651.48|6531.48|9
1656164970000|2022-06-25 13:49:30|6651.65|6531.65|6651.52|6531.52|6651.84|6531.84|6651.33|6531.33|9
1656164980000|2022-06-25 13:49:40|6651.38|6531.38|6651.93|6531.93|6652.02|6532.02|6651.24|6531.24|8
1656164990000|2022-06-25 13:49:50|6651.96|6531.96|6651.87|6531.87|6651.96|6531.96|6651.77|6531.77|10
1656165000000|2022-06-25 13:50:00|6651.84|6531.84|6651.68|6531.68|6651.84|6531.84|6651.66|6531.66|10
1656165010000|2022-06-25 13:50:10|6651.53|6531.53|6651.24|6531.24|6651.6|6531.6|6651.24|6531.24|9
1656165020000|2022-06-25 13:50:20|6651.29|6531.29|6650.1|6530.1|6651.29|6531.29|6650.05|6530.05|10
1656165030000|2022-06-25 13:50:30|6649.89|6529.89|6649.86|6529.86|6650.03|6530.03|6649.81|6529.81|9
1656165040000|2022-06-25 13:50:40|6649.81|6529.81|6650.01|6530.01|6650.08|6530.08|6649.81|6529.81|10
1656165050000|2022-06-25 13:50:50|6650.18|6530.18|6649.75|6529.75|6650.52|6530.52|6649.71|6529.71|10
1656165060000|2022-06-25 13:51:00|6649.88|6529.88|6649.67|6529.67|6649.97|6529.97|6649.26|6529.26|10
1656165070000|2022-06-25 13:51:10|6649.26|6529.26|6649.05|6529.05|6649.26|6529.26|6648.92|6528.92|9
1656165080000|2022-06-25 13:51:20|6648.96|6528.96|6648.2|6528.2|6649.01|6529.01|6648.2|6528.2|10
1656165090000|2022-06-25 13:51:30|6648.4|6528.4|6647.04|6527.04|6648.4|6528.4|6647.04|6527.04|10
1656165100000|2022-06-25 13:51:40|6647.1|6527.1|6646.01|6526.01|6647.1|6527.1|6646.01|6526.01|10
1656165110000|2022-06-25 13:51:50|6645.85|6525.85|6645.66|6525.66|6645.89|6525.89|6645.6|6525.6|10
1656165120000|2022-06-25 13:52:00|6645.88|6525.88|6645.3|6525.3|6646|6526|6645.3|6525.3|10
1656165130000|2022-06-25 13:52:10|6645.54|6525.54|6647.52|6527.52|6647.87|6527.87|6645.53|6525.53|10
1656165140000|2022-06-25 13:52:20|6648.62|6528.62|6648.67|6528.67|6649.2|6529.2|6647.95|6527.95|10
1656165150000|2022-06-25 13:52:30|6649.34|6529.34|6650.88|6530.88|6650.88|6530.88|6649.34|6529.34|10
1656165160000|2022-06-25 13:52:40|6650.48|6530.48|6651.83|6531.83|6651.83|6531.83|6650.48|6530.48|10
1656165170000|2022-06-25 13:52:50|6652|6532|6651.97|6531.97|6652.17|6532.17|6651.96|6531.96|10
1656165180000|2022-06-25 13:53:00|6652.19|6532.19|6651.91|6531.91|6652.19|6532.19|6651.9|6531.9|9
1656165190000|2022-06-25 13:53:10|6651.98|6531.98|6652.43|6532.43|6652.77|6532.77|6651.98|6531.98|9
1656165200000|2022-06-25 13:53:20|6652.7|6532.7|6653.21|6533.21|6653.21|6533.21|6652.7|6532.7|9
1656165210000|2022-06-25 13:53:30|6653.23|6533.23|6653.62|6533.62|6653.64|6533.64|6653.14|6533.14|9
1656165220000|2022-06-25 13:53:40|6653.49|6533.49|6653.17|6533.17|6653.49|6533.49|6652.91|6532.91|8
1656165230000|2022-06-25 13:53:50|6652.9|6532.9|6652.15|6532.15|6652.9|6532.9|6652|6532|10
1656165240000|2022-06-25 13:54:00|6652.52|6532.52|6651.38|6531.38|6652.52|6532.52|6651.38|6531.38|10
1656165250000|2022-06-25 13:54:10|6651.44|6531.44|6650.45|6530.45|6651.44|6531.44|6650.27|6530.27|9
1656165260000|2022-06-25 13:54:20|6650.49|6530.49|6650.54|6530.54|6650.64|6530.64|6650.49|6530.49|10
1656165270000|2022-06-25 13:54:30|6650.52|6530.52|6650.38|6530.38|6650.63|6530.63|6650.06|6530.06|9
1656165280000|2022-06-25 13:54:40|6650.01|6530.01|6649.71|6529.71|6650.01|6530.01|6649.71|6529.71|10
1656165290000|2022-06-25 13:54:50|6649.73|6529.73|6649.65|6529.65|6649.74|6529.74|6649.6|6529.6|9
1656165300000|2022-06-25 13:55:00|6649.66|6529.66|6649.56|6529.56|6649.75|6529.75|6649.53|6529.53|10
1656165310000|2022-06-25 13:55:10|6649.67|6529.67|6649.94|6529.94|6649.96|6529.96|6649.65|6529.65|8
1656165320000|2022-06-25 13:55:20|6649.95|6529.95|6649.32|6529.32|6649.95|6529.95|6649.32|6529.32|8
1656165330000|2022-06-25 13:55:30|6649.14|6529.14|6649.15|6529.15|6649.15|6529.15|6649.1|6529.1|9
1656165340000|2022-06-25 13:55:40|6649.21|6529.21|6649.07|6529.07|6649.21|6529.21|6649.07|6529.07|9
1656165350000|2022-06-25 13:55:50|6648.98|6528.98|6648.52|6528.52|6649.16|6529.16|6648.48|6528.48|8
1656165360000|2022-06-25 13:56:00|6648.44|6528.44|6648.9|6528.9|6648.93|6528.93|6648.32|6528.32|10
1656165370000|2022-06-25 13:56:10|6648.86|6528.86|6645.68|6525.68|6648.86|6528.86|6645.68|6525.68|9
1656165380000|2022-06-25 13:56:20|6645.36|6525.36|6640.89|6520.89|6645.36|6525.36|6640.72|6520.72|10
1656165390000|2022-06-25 13:56:30|6640.86|6520.86|6636.99|6516.99|6640.86|6520.86|6636.99|6516.99|10
1656165400000|2022-06-25 13:56:40|6636.77|6516.77|6632.98|6512.98|6636.96|6516.96|6632.98|6512.98|10
1656165410000|2022-06-25 13:56:50|6632.31|6512.31|6630.18|6510.18|6632.31|6512.31|6629.53|6509.53|10
1656165420000|2022-06-25 13:57:00|6630.3|6510.3|6628.2|6508.2|6630.3|6510.3|6628.03|6508.03|10
1656165430000|2022-06-25 13:57:10|6627.54|6507.54|6626.07|6506.07|6627.54|6507.54|6626.07|6506.07|10
1656165440000|2022-06-25 13:57:20|6625.87|6505.87|6626.36|6506.36|6626.36|6506.36|6625.87|6505.87|10
1656165450000|2022-06-25 13:57:30|6626.57|6506.57|6626.1|6506.1|6626.57|6506.57|6625.97|6505.97|9
1656165460000|2022-06-25 13:57:40|6626.03|6506.03|6626.07|6506.07|6626.07|6506.07|6625.81|6505.81|8
1656165470000|2022-06-25 13:57:50|6626.08|6506.08|6626.14|6506.14|6626.32|6506.32|6626.05|6506.05|9
1656165480000|2022-06-25 13:58:00|6626.23|6506.23|6626.05|6506.05|6626.36|6506.36|6625.49|6505.49|10
1656165490000|2022-06-25 13:58:10|6625.96|6505.96|6626.87|6506.87|6626.89|6506.89|6625.9|6505.9|10
1656165500000|2022-06-25 13:58:20|6626.44|6506.44|6626.58|6506.58|6626.9|6506.9|6626.44|6506.44|10
1656165510000|2022-06-25 13:58:30|6626.63|6506.63|6626.95|6506.95|6626.95|6506.95|6626.54|6506.54|10
1656165520000|2022-06-25 13:58:40|6626.49|6506.49|6626.32|6506.32|6626.74|6506.74|6626.25|6506.25|10
1656165530000|2022-06-25 13:58:50|6626.91|6506.91|6627.72|6507.72|6627.72|6507.72|6626.91|6506.91|10
1656165540000|2022-06-25 13:59:00|6627.93|6507.93|6628.32|6508.32|6628.58|6508.58|6627.49|6507.49|10
1656165550000|2022-06-25 13:59:10|6628.3|6508.3|6628.56|6508.56|6628.66|6508.66|6628.23|6508.23|9
1656165560000|2022-06-25 13:59:20|6628.76|6508.76|6629.61|6509.61|6629.61|6509.61|6628.22|6508.22|10
1656165570000|2022-06-25 13:59:30|6629.23|6509.23|6626.88|6506.88|6629.23|6509.23|6626.88|6506.88|10
1656165580000|2022-06-25 13:59:40|6627.16|6507.16|6626.94|6506.94|6627.45|6507.45|6626.77|6506.77|10
1656165590000|2022-06-25 13:59:50|6627.03|6507.03|6628.35|6508.35|6628.35|6508.35|6627.03|6507.03|10
1656165600000|2022-06-25 14:00:00|6628.45|6508.45|6628.45|6508.45|6628.6|6508.6|6628.21|6508.21|10
1656165610000|2022-06-25 14:00:10|6628.6|6508.6|6628.97|6508.97|6629.11|6509.11|6627.95|6507.95|9
1656165620000|2022-06-25 14:00:20|6629.13|6509.13|6629.77|6509.77|6629.94|6509.94|6629.08|6509.08|10
1656165630000|2022-06-25 14:00:30|6629.9|6509.9|6629.88|6509.88|6630.13|6510.13|6629.23|6509.23|10
1656165640000|2022-06-25 14:00:40|6629.61|6509.61|6629.24|6509.24|6629.7|6509.7|6629.11|6509.11|10
1656165650000|2022-06-25 14:00:50|6628.97|6508.97|6628.67|6508.67|6629.46|6509.46|6628.55|6508.55|9
1656165660000|2022-06-25 14:01:00|6628.86|6508.86|6628.45|6508.45|6628.88|6508.88|6628.3|6508.3|10
1656165670000|2022-06-25 14:01:10|6627.87|6507.87|6627.28|6507.28|6628.17|6508.17|6627.07|6507.07|10
1656165680000|2022-06-25 14:01:20|6627.03|6507.03|6627.84|6507.84|6627.84|6507.84|6626.85|6506.85|9
1656165690000|2022-06-25 14:01:30|6627.18|6507.18|6627.96|6507.96|6628.04|6508.04|6626.88|6506.88|10
1656165700000|2022-06-25 14:01:40|6627.8|6507.8|6628.64|6508.64|6629.04|6509.04|6627.8|6507.8|10
1656165710000|2022-06-25 14:01:50|6629.07|6509.07|6629.57|6509.57|6629.73|6509.73|6629.06|6509.06|10
1656165720000|2022-06-25 14:02:00|6629.52|6509.52|6630.53|6510.53|6630.91|6510.91|6629.52|6509.52|10
1656165730000|2022-06-25 14:02:10|6630.71|6510.71|6634.58|6514.58|6634.58|6514.58|6630.71|6510.71|10
1656165740000|2022-06-25 14:02:20|6634.37|6514.37|6635.29|6515.29|6635.43|6515.43|6634.37|6514.37|10
1656165750000|2022-06-25 14:02:30|6635.31|6515.31|6634.98|6514.98|6635.49|6515.49|6634.94|6514.94|10
1656165760000|2022-06-25 14:02:40|6634.94|6514.94|6635.48|6515.48|6635.79|6515.79|6634.9|6514.9|9
1656165770000|2022-06-25 14:02:50|6634.86|6514.86|6632.93|6512.93|6635.44|6515.44|6632.93|6512.93|9
1656165780000|2022-06-25 14:03:00|6632.89|6512.89|6632.33|6512.33|6633.13|6513.13|6632.33|6512.33|9
1656165790000|2022-06-25 14:03:10|6632.47|6512.47|6631.68|6511.68|6632.47|6512.47|6631.68|6511.68|10
1656165800000|2022-06-25 14:03:20|6631.86|6511.86|6631.64|6511.64|6631.98|6511.98|6631.22|6511.22|9
1656165810000|2022-06-25 14:03:30|6631.45|6511.45|6631.02|6511.02|6631.61|6511.61|6630.85|6510.85|10
1656165820000|2022-06-25 14:03:40|6631.34|6511.34|6630.24|6510.24|6631.37|6511.37|6630.24|6510.24|10
1656165830000|2022-06-25 14:03:50|6630.32|6510.32|6629.51|6509.51|6630.32|6510.32|6629.51|6509.51|10
1656165840000|2022-06-25 14:04:00|6629.61|6509.61|6630.08|6510.08|6630.09|6510.09|6629.54|6509.54|9
1656165850000|2022-06-25 14:04:10|6629.32|6509.32|6630.51|6510.51|6630.59|6510.59|6629.32|6509.32|10
1656165860000|2022-06-25 14:04:20|6630.75|6510.75|6631.42|6511.42|6631.42|6511.42|6630.67|6510.67|10
1656165870000|2022-06-25 14:04:30|6631.2|6511.2|6631.66|6511.66|6631.74|6511.74|6631.2|6511.2|10
1656165880000|2022-06-25 14:04:40|6631.76|6511.76|6632.24|6512.24|6632.24|6512.24|6631.63|6511.63|10
1656165890000|2022-06-25 14:04:50|6632.39|6512.39|6632.57|6512.57|6632.59|6512.59|6632.3|6512.3|9
1656165900000|2022-06-25 14:05:00|6632.72|6512.72|6633.84|6513.84|6633.84|6513.84|6632.71|6512.71|8
1656165910000|2022-06-25 14:05:10|6633.88|6513.88|6634.87|6514.87|6634.87|6514.87|6633.88|6513.88|10
1656165920000|2022-06-25 14:05:20|6635.05|6515.05|6635.44|6515.44|6635.44|6515.44|6635.02|6515.02|10
1656165930000|2022-06-25 14:05:30|6635.39|6515.39|6635.55|6515.55|6635.72|6515.72|6635.39|6515.39|10
1656165940000|2022-06-25 14:05:40|6635.53|6515.53|6635.14|6515.14|6635.54|6515.54|6635.09|6515.09|10
1656165950000|2022-06-25 14:05:50|6635.07|6515.07|6634.73|6514.73|6635.07|6515.07|6634.46|6514.46|9
1656165960000|2022-06-25 14:06:00|6634.28|6514.28|6634.05|6514.05|6634.8|6514.8|6634.05|6514.05|10
1656165970000|2022-06-25 14:06:10|6634.04|6514.04|6633.66|6513.66|6634.04|6514.04|6633.61|6513.61|9
1656165980000|2022-06-25 14:06:20|6633.6|6513.6|6633.27|6513.27|6633.77|6513.77|6633.25|6513.25|10
1656165990000|2022-06-25 14:06:30|6633.08|6513.08|6633.08|6513.08|6633.09|6513.09|6632.71|6512.71|10
1656166000000|2022-06-25 14:06:40|6632.83|6512.83|6632.84|6512.84|6633.07|6513.07|6632.83|6512.83|10
1656166010000|2022-06-25 14:06:50|6632.79|6512.79|6632.82|6512.82|6633.04|6513.04|6632.7|6512.7|10
1656166020000|2022-06-25 14:07:00|6632.87|6512.87|6631.59|6511.59|6632.87|6512.87|6631.59|6511.59|10
1656166030000|2022-06-25 14:07:10|6631.68|6511.68|6630.47|6510.47|6631.68|6511.68|6630.47|6510.47|10
1656166040000|2022-06-25 14:07:20|6630.7|6510.7|6628.4|6508.4|6630.7|6510.7|6628.4|6508.4|10
1656166050000|2022-06-25 14:07:30|6627.84|6507.84|6626.97|6506.97|6628.03|6508.03|6626.97|6506.97|8
1656166060000|2022-06-25 14:07:40|6627.09|6507.09|6626.7|6506.7|6627.18|6507.18|6626.7|6506.7|7
1656166070000|2022-06-25 14:07:50|6627.08|6507.08|6625.78|6505.78|6627.08|6507.08|6625.63|6505.63|10
1656166080000|2022-06-25 14:08:00|6625.94|6505.94|6625.56|6505.56|6625.94|6505.94|6625.56|6505.56|10
1656166090000|2022-06-25 14:08:10|6625.66|6505.66|6625.63|6505.63|6625.94|6505.94|6625.58|6505.58|10
1656166100000|2022-06-25 14:08:20|6625.62|6505.62|6625.62|6505.62|6625.72|6505.72|6625.28|6505.28|10
1656166110000|2022-06-25 14:08:30|6625.57|6505.57|6626.53|6506.53|6626.54|6506.54|6625.57|6505.57|9
1656166120000|2022-06-25 14:08:40|6626.44|6506.44|6626.22|6506.22|6626.46|6506.46|6626.16|6506.16|10
1656166130000|2022-06-25 14:08:50|6626.08|6506.08|6626.37|6506.37|6626.37|6506.37|6626.08|6506.08|10
1656166140000|2022-06-25 14:09:00|6626.47|6506.47|6626.12|6506.12|6626.47|6506.47|6626.12|6506.12|9
1656166150000|2022-06-25 14:09:10|6626.14|6506.14|6626.31|6506.31|6626.38|6506.38|6626.14|6506.14|7
1656166160000|2022-06-25 14:09:20|6626.22|6506.22|6626.2|6506.2|6626.39|6506.39|6626.2|6506.2|9
1656166170000|2022-06-25 14:09:30|6626.24|6506.24|6625.63|6505.63|6626.24|6506.24|6625.59|6505.59|9
1656166180000|2022-06-25 14:09:40|6625.67|6505.67|6625.54|6505.54|6625.69|6505.69|6625.54|6505.54|8
1656166190000|2022-06-25 14:09:50|6625.74|6505.74|6626.15|6506.15|6626.15|6506.15|6625.74|6505.74|10
1656166200000|2022-06-25 14:10:00|6626.08|6506.08|6626.34|6506.34|6626.34|6506.34|6626.08|6506.08|10
1656166210000|2022-06-25 14:10:10|6626.44|6506.44|6625.21|6505.21|6626.44|6506.44|6625.18|6505.18|10
1656166220000|2022-06-25 14:10:20|6625.26|6505.26|6625.17|6505.17|6625.37|6505.37|6625.15|6505.15|7
1656166230000|2022-06-25 14:10:30|6625.15|6505.15|6625.17|6505.17|6625.17|6505.17|6625.06|6505.06|10
1656166240000|2022-06-25 14:10:40|6624.99|6504.99|6619.28|6499.28|6624.99|6504.99|6619.28|6499.28|10
1656166250000|2022-06-25 14:10:50|6619.38|6499.38|6618.56|6498.56|6619.38|6499.38|6618.26|6498.26|10
1656166260000|2022-06-25 14:11:00|6618.58|6498.58|6615.94|6495.94|6618.58|6498.58|6615.94|6495.94|10
1656166270000|2022-06-25 14:11:10|6614.87|6494.87|6613.75|6493.75|6615.08|6495.08|6613.75|6493.75|10
1656166280000|2022-06-25 14:11:20|6613.81|6493.81|6612.84|6492.84|6613.94|6493.94|6612.71|6492.71|10
1656166290000|2022-06-25 14:11:30|6612.95|6492.95|6612.18|6492.18|6612.95|6492.95|6611.85|6491.85|9
1656166300000|2022-06-25 14:11:40|6611.66|6491.66|6612.75|6492.75|6612.75|6492.75|6611.66|6491.66|10
1656166310000|2022-06-25 14:11:50|6613|6493|6613.92|6493.92|6613.92|6493.92|6612.63|6492.63|10
1656166320000|2022-06-25 14:12:00|6613.54|6493.54|6615.45|6495.45|6615.55|6495.55|6613.54|6493.54|10
1656166330000|2022-06-25 14:12:10|6615.73|6495.73|6616.77|6496.77|6616.83|6496.83|6615.73|6495.73|10
1656166340000|2022-06-25 14:12:20|6616.7|6496.7|6618.84|6498.84|6618.84|6498.84|6616.7|6496.7|9
1656166350000|2022-06-25 14:12:30|6618.93|6498.93|6620.45|6500.45|6620.45|6500.45|6618.71|6498.71|10
1656166360000|2022-06-25 14:12:40|6620.88|6500.88|6622.25|6502.25|6622.57|6502.57|6620.88|6500.88|10
1656166370000|2022-06-25 14:12:50|6622.37|6502.37|6623.83|6503.83|6623.83|6503.83|6622.37|6502.37|10
1656166380000|2022-06-25 14:13:00|6623.91|6503.91|6624.59|6504.59|6624.61|6504.61|6623.91|6503.91|10
1656166390000|2022-06-25 14:13:10|6624.51|6504.51|6625.83|6505.83|6625.84|6505.84|6624.51|6504.51|10
1656166400000|2022-06-25 14:13:20|6625.76|6505.76|6628.68|6508.68|6628.7|6508.7|6625.76|6505.76|10
1656166410000|2022-06-25 14:13:30|6629.26|6509.26|6633.14|6513.14|6633.14|6513.14|6629.15|6509.15|10
1656166420000|2022-06-25 14:13:40|6633.46|6513.46|6634.69|6514.69|6635.28|6515.28|6633.46|6513.46|9
1656166430000|2022-06-25 14:13:50|6634.9|6514.9|6634.39|6514.39|6635.15|6515.15|6634.28|6514.28|10
1656166440000|2022-06-25 14:14:00|6634.36|6514.36|6636.16|6516.16|6636.2|6516.2|6634.36|6514.36|9
1656166450000|2022-06-25 14:14:10|6636.07|6516.07|6637.64|6517.64|6637.64|6517.64|6636.06|6516.06|9
1656166460000|2022-06-25 14:14:20|6637.83|6517.83|6640.63|6520.63|6640.63|6520.63|6637.83|6517.83|10
1656166470000|2022-06-25 14:14:30|6640.74|6520.74|6640.84|6520.84|6641.04|6521.04|6640.53|6520.53|10
1656166480000|2022-06-25 14:14:40|6640.86|6520.86|6640.29|6520.29|6640.86|6520.86|6640.18|6520.18|9
1656166490000|2022-06-25 14:14:50|6640.59|6520.59|6640.48|6520.48|6641.12|6521.12|6640.33|6520.33|10
1656166500000|2022-06-25 14:15:00|6640.44|6520.44|6639.28|6519.28|6640.5|6520.5|6639.17|6519.17|8
1656166510000|2022-06-25 14:15:10|6638.93|6518.93|6639.69|6519.69|6639.75|6519.75|6638.74|6518.74|10
1656166520000|2022-06-25 14:15:20|6639.71|6519.71|6641.29|6521.29|6641.31|6521.31|6639.71|6519.71|10
1656166530000|2022-06-25 14:15:30|6641.33|6521.33|6641.54|6521.54|6642.1|6522.1|6641.33|6521.33|10
1656166540000|2022-06-25 14:15:40|6641.73|6521.73|6642.35|6522.35|6642.35|6522.35|6641.73|6521.73|10
1656166550000|2022-06-25 14:15:50|6642.55|6522.55|6642.91|6522.91|6643.01|6523.01|6642.41|6522.41|10
1656166560000|2022-06-25 14:16:00|6642.99|6522.99|6645.21|6525.21|6645.27|6525.27|6642.99|6522.99|10
1656166570000|2022-06-25 14:16:10|6645.43|6525.43|6647.14|6527.14|6647.14|6527.14|6645.33|6525.33|10
1656166580000|2022-06-25 14:16:20|6647.3|6527.3|6647.34|6527.34|6647.44|6527.44|6647.13|6527.13|10
1656166590000|2022-06-25 14:16:30|6647.35|6527.35|6648.04|6528.04|6648.04|6528.04|6647.24|6527.24|10
1656166600000|2022-06-25 14:16:40|6647.55|6527.55|6647.22|6527.22|6648.16|6528.16|6647.14|6527.14|10
1656166610000|2022-06-25 14:16:50|6647.25|6527.25|6646.24|6526.24|6647.25|6527.25|6646.02|6526.02|9
1656166620000|2022-06-25 14:17:00|6645.84|6525.84|6644.84|6524.84|6645.84|6525.84|6644.49|6524.49|10
1656166630000|2022-06-25 14:17:10|6644.39|6524.39|6642.23|6522.23|6644.39|6524.39|6642.23|6522.23|10
1656166640000|2022-06-25 14:17:20|6642.38|6522.38|6641.93|6521.93|6642.38|6522.38|6641.93|6521.93|10
1656166650000|2022-06-25 14:17:30|6642.02|6522.02|6641.97|6521.97|6642.22|6522.22|6641.66|6521.66|10
1656166660000|2022-06-25 14:17:40|6642.12|6522.12|6641.67|6521.67|6642.12|6522.12|6641.1|6521.1|10
1656166670000|2022-06-25 14:17:50|6641.18|6521.18|6641.07|6521.07|6641.59|6521.59|6641.07|6521.07|10
1656166680000|2022-06-25 14:18:00|6641.03|6521.03|6639.85|6519.85|6641.08|6521.08|6639.73|6519.73|10
1656166690000|2022-06-25 14:18:10|6639.63|6519.63|6637.64|6517.64|6639.63|6519.63|6637.46|6517.46|10
1656166700000|2022-06-25 14:18:20|6637.94|6517.94|6639.52|6519.52|6639.52|6519.52|6637.51|6517.51|10
1656166710000|2022-06-25 14:18:30|6639.56|6519.56|6640.16|6520.16|6640.29|6520.29|6639.56|6519.56|10
1656166720000|2022-06-25 14:18:40|6640.03|6520.03|6640.47|6520.47|6640.59|6520.59|6640.03|6520.03|10
1656166730000|2022-06-25 14:18:50|6640.54|6520.54|6641.47|6521.47|6641.47|6521.47|6640.51|6520.51|10
1656166740000|2022-06-25 14:19:00|6641.38|6521.38|6642.73|6522.73|6642.73|6522.73|6641.38|6521.38|10
1656166750000|2022-06-25 14:19:10|6642.59|6522.59|6642.4|6522.4|6642.98|6522.98|6642.4|6522.4|9
1656166760000|2022-06-25 14:19:20|6642.72|6522.72|6642.39|6522.39|6642.83|6522.83|6642.29|6522.29|9
1656166770000|2022-06-25 14:19:30|6642.32|6522.32|6642.59|6522.59|6642.59|6522.59|6642.24|6522.24|10
1656166780000|2022-06-25 14:19:40|6642.6|6522.6|6642.36|6522.36|6642.72|6522.72|6642.36|6522.36|9
1656166790000|2022-06-25 14:19:50|6642.39|6522.39|6642.62|6522.62|6642.78|6522.78|6642.39|6522.39|10
1656166800000|2022-06-25 14:20:00|6643.11|6523.11|6643.87|6523.87|6644.06|6524.06|6643.11|6523.11|10
1656166810000|2022-06-25 14:20:10|6643.94|6523.94|6644.03|6524.03|6644.39|6524.39|6643.94|6523.94|9
1656166820000|2022-06-25 14:20:20|6644.05|6524.05|6644.35|6524.35|6644.35|6524.35|6643.89|6523.89|10
1656166830000|2022-06-25 14:20:30|6643.74|6523.74|6644.35|6524.35|6644.35|6524.35|6643.62|6523.62|10
1656166840000|2022-06-25 14:20:40|6644.34|6524.34|6645.18|6525.18|6645.3|6525.3|6644.34|6524.34|10
1656166850000|2022-06-25 14:20:50|6645.02|6525.02|6645.6|6525.6|6645.6|6525.6|6645.02|6525.02|9
1656166860000|2022-06-25 14:21:00|6645.63|6525.63|6646.46|6526.46|6646.63|6526.63|6645.61|6525.61|9
1656166870000|2022-06-25 14:21:10|6646.26|6526.26|6646.97|6526.97|6647.06|6527.06|6646.26|6526.26|10
1656166880000|2022-06-25 14:21:20|6646.93|6526.93|6648.14|6528.14|6648.14|6528.14|6646.83|6526.83|10
1656166890000|2022-06-25 14:21:30|6648.18|6528.18|6649.27|6529.27|6649.27|6529.27|6648|6528|10
1656166900000|2022-06-25 14:21:40|6648.94|6528.94|6649.9|6529.9|6650.28|6530.28|6648.94|6528.94|10
1656166910000|2022-06-25 14:21:50|6649.53|6529.53|6648.71|6528.71|6649.94|6529.94|6648.36|6528.36|10
1656166920000|2022-06-25 14:22:00|6647.86|6527.86|6646.75|6526.75|6648.31|6528.31|6646.08|6526.08|10
1656166930000|2022-06-25 14:22:10|6645.74|6525.74|6644.76|6524.76|6646.22|6526.22|6644.65|6524.65|10
1656166940000|2022-06-25 14:22:20|6644.57|6524.57|6644.73|6524.73|6644.74|6524.74|6644.4|6524.4|10
1656166950000|2022-06-25 14:22:30|6644.6|6524.6|6643.96|6523.96|6644.6|6524.6|6643.96|6523.96|8
1656166960000|2022-06-25 14:22:40|6643.97|6523.97|6644.65|6524.65|6644.72|6524.72|6643.96|6523.96|8
1656166970000|2022-06-25 14:22:50|6644.45|6524.45|6644.26|6524.26|6644.47|6524.47|6644.26|6524.26|10
1656166980000|2022-06-25 14:23:00|6644.37|6524.37|6644.33|6524.33|6644.45|6524.45|6644.19|6524.19|10
1656166990000|2022-06-25 14:23:10|6644.37|6524.37|6639.84|6519.84|6644.37|6524.37|6639.84|6519.84|10
1656167000000|2022-06-25 14:23:20|6639.75|6519.75|6638.42|6518.42|6639.75|6519.75|6638.42|6518.42|10
1656167010000|2022-06-25 14:23:30|6638.3|6518.3|6637.8|6517.8|6638.31|6518.31|6637.76|6517.76|9
1656167020000|2022-06-25 14:23:40|6637.75|6517.75|6636.54|6516.54|6637.86|6517.86|6636.54|6516.54|9
1656167030000|2022-06-25 14:23:50|6636.47|6516.47|6636.03|6516.03|6636.52|6516.52|6635.88|6515.88|10
1656167040000|2022-06-25 14:24:00|6635.75|6515.75|6634.06|6514.06|6635.82|6515.82|6634.03|6514.03|10
1656167050000|2022-06-25 14:24:10|6633.39|6513.39|6632.86|6512.86|6633.39|6513.39|6632.86|6512.86|10
1656167060000|2022-06-25 14:24:20|6632.14|6512.14|6632.66|6512.66|6632.98|6512.98|6632.07|6512.07|10
1656167070000|2022-06-25 14:24:30|6632.67|6512.67|6632.54|6512.54|6632.92|6512.92|6632.45|6512.45|10
1656167080000|2022-06-25 14:24:40|6632.24|6512.24|6631.59|6511.59|6632.62|6512.62|6631.59|6511.59|10
1656167090000|2022-06-25 14:24:50|6632.27|6512.27|6630.72|6510.72|6632.27|6512.27|6630.72|6510.72|10
1656167100000|2022-06-25 14:25:00|6629.99|6509.99|6626.22|6506.22|6629.99|6509.99|6626.22|6506.22|10
1656167110000|2022-06-25 14:25:10|6625.92|6505.92|6624.74|6504.74|6626.13|6506.13|6624.66|6504.66|9
1656167120000|2022-06-25 14:25:20|6624.47|6504.47|6625.4|6505.4|6625.4|6505.4|6624.35|6504.35|10
1656167130000|2022-06-25 14:25:30|6625.08|6505.08|6624.57|6504.57|6625.29|6505.29|6624.57|6504.57|10
1656167140000|2022-06-25 14:25:40|6624.51|6504.51|6624.4|6504.4|6624.51|6504.51|6624.23|6504.23|10
1656167150000|2022-06-25 14:25:50|6624.46|6504.46|6624.59|6504.59|6624.71|6504.71|6624.42|6504.42|10
1656167160000|2022-06-25 14:26:00|6624.5|6504.5|6623.55|6503.55|6624.5|6504.5|6623.55|6503.55|10
1656167170000|2022-06-25 14:26:10|6623.64|6503.64|6622.44|6502.44|6623.64|6503.64|6622.32|6502.32|10
1656167180000|2022-06-25 14:26:20|6622.78|6502.78|6616.06|6496.06|6622.78|6502.78|6616.06|6496.06|10
1656167190000|2022-06-25 14:26:30|6615.2|6495.2|6616.75|6496.75|6616.75|6496.75|6612.85|6492.85|10
1656167200000|2022-06-25 14:26:40|6617.67|6497.67|6617.04|6497.04|6618.27|6498.27|6616.46|6496.46|10
1656167210000|2022-06-25 14:26:50|6616.9|6496.9|6614.52|6494.52|6616.9|6496.9|6614.52|6494.52|9
1656167220000|2022-06-25 14:27:00|6614.41|6494.41|6614.32|6494.32|6614.76|6494.76|6614.29|6494.29|10
1656167230000|2022-06-25 14:27:10|6614.05|6494.05|6614.18|6494.18|6614.24|6494.24|6613.99|6493.99|8
1656167240000|2022-06-25 14:27:20|6614.23|6494.23|6614.51|6494.51|6614.77|6494.77|6614.22|6494.22|9
1656167250000|2022-06-25 14:27:30|6614.57|6494.57|6615.38|6495.38|6615.38|6495.38|6614.57|6494.57|9
1656167260000|2022-06-25 14:27:40|6615.27|6495.27|6614.22|6494.22|6615.39|6495.39|6614.22|6494.22|10
1656167270000|2022-06-25 14:27:50|6614.23|6494.23|6614.2|6494.2|6614.38|6494.38|6614.12|6494.12|10
1656167280000|2022-06-25 14:28:00|6614.43|6494.43|6615.08|6495.08|6615.08|6495.08|6614.41|6494.41|10
1656167290000|2022-06-25 14:28:10|6615.06|6495.06|6614.65|6494.65|6615.22|6495.22|6614.65|6494.65|10
1656167300000|2022-06-25 14:28:20|6614.99|6494.99|6614.17|6494.17|6614.99|6494.99|6613.84|6493.84|10
1656167310000|2022-06-25 14:28:30|6613.71|6493.71|6613.38|6493.38|6614.31|6494.31|6613.38|6493.38|10
1656167320000|2022-06-25 14:28:40|6613.25|6493.25|6612.73|6492.73|6613.29|6493.29|6612.73|6492.73|10
1656167330000|2022-06-25 14:28:50|6612.56|6492.56|6612.05|6492.05|6612.62|6492.62|6612.05|6492.05|10
1656167340000|2022-06-25 14:29:00|6611.98|6491.98|6611.55|6491.55|6611.98|6491.98|6611.54|6491.54|10
1656167350000|2022-06-25 14:29:10|6611.84|6491.84|6611.09|6491.09|6612.03|6492.03|6611.09|6491.09|10
1656167360000|2022-06-25 14:29:20|6610.9|6490.9|6608.94|6488.94|6610.9|6490.9|6608.94|6488.94|10
1656167370000|2022-06-25 14:29:30|6608.05|6488.05|6605.12|6485.12|6608.29|6488.29|6605.12|6485.12|10
1656167380000|2022-06-25 14:29:40|6603.92|6483.92|6602.02|6482.02|6604.59|6484.59|6602.02|6482.02|9
1656167390000|2022-06-25 14:29:50|6602.03|6482.03|6602.72|6482.72|6602.72|6482.72|6601.95|6481.95|9
1656167400000|2022-06-25 14:30:00|6602.73|6482.73|6602.98|6482.98|6602.98|6482.98|6602.26|6482.26|10
1656167410000|2022-06-25 14:30:10|6603.03|6483.03|6604.33|6484.33|6604.33|6484.33|6603.03|6483.03|10
1656167420000|2022-06-25 14:30:20|6603.75|6483.75|6603.34|6483.34|6604.36|6484.36|6603.29|6483.29|10
1656167430000|2022-06-25 14:30:30|6603.29|6483.29|6603.11|6483.11|6603.44|6483.44|6602.61|6482.61|9
1656167440000|2022-06-25 14:30:40|6602.69|6482.69|6601.55|6481.55|6602.7|6482.7|6601.55|6481.55|10
1656167450000|2022-06-25 14:30:50|6601.34|6481.34|6600.9|6480.9|6601.53|6481.53|6600.9|6480.9|10
1656167460000|2022-06-25 14:31:00|6601.02|6481.02|6599.97|6479.97|6601.02|6481.02|6599.67|6479.67|10
1656167470000|2022-06-25 14:31:10|6600.02|6480.02|6600.92|6480.92|6600.92|6480.92|6600.02|6480.02|10
1656167480000|2022-06-25 14:31:20|6601.02|6481.02|6601.52|6481.52|6601.52|6481.52|6601.02|6481.02|10
1656167490000|2022-06-25 14:31:30|6601.77|6481.77|6602.27|6482.27|6602.27|6482.27|6601.47|6481.47|10
1656167500000|2022-06-25 14:31:40|6602.3|6482.3|6600.28|6480.28|6602.3|6482.3|6600.28|6480.28|10
1656167510000|2022-06-25 14:31:50|6600.15|6480.15|6599.04|6479.04|6600.15|6480.15|6599.04|6479.04|10
1656167520000|2022-06-25 14:32:00|6598.85|6478.85|6597.99|6477.99|6598.85|6478.85|6597.78|6477.78|10
1656167530000|2022-06-25 14:32:10|6598.04|6478.04|6598.28|6478.28|6598.51|6478.51|6597.51|6477.51|10
1656167540000|2022-06-25 14:32:20|6597.8|6477.8|6596.99|6476.99|6598.28|6478.28|6596.99|6476.99|10
1656167550000|2022-06-25 14:32:30|6596.92|6476.92|6598.01|6478.01|6598.04|6478.04|6596.92|6476.92|9
1656167560000|2022-06-25 14:32:40|6598.06|6478.06|6597.15|6477.15|6598.14|6478.14|6597.15|6477.15|10
1656167570000|2022-06-25 14:32:50|6597.1|6477.1|6596.46|6476.46|6597.1|6477.1|6596.44|6476.44|10
1656167580000|2022-06-25 14:33:00|6596.59|6476.59|6598.54|6478.54|6598.75|6478.75|6596.59|6476.59|8
1656167590000|2022-06-25 14:33:10|6599.38|6479.38|6599.62|6479.62|6599.62|6479.62|6598.94|6478.94|9
1656167600000|2022-06-25 14:33:20|6599.39|6479.39|6599.98|6479.98|6599.98|6479.98|6599.39|6479.39|10
1656167610000|2022-06-25 14:33:30|6600.25|6480.25|6602.71|6482.71|6602.71|6482.71|6600.25|6480.25|10
1656167620000|2022-06-25 14:33:40|6602.94|6482.94|6602.87|6482.87|6603.19|6483.19|6602.87|6482.87|10
1656167630000|2022-06-25 14:33:50|6603.18|6483.18|6602.3|6482.3|6603.28|6483.28|6602.3|6482.3|10
1656167640000|2022-06-25 14:34:00|6602.37|6482.37|6601.36|6481.36|6602.37|6482.37|6601.36|6481.36|9
1656167650000|2022-06-25 14:34:10|6601.53|6481.53|6602.14|6482.14|6602.26|6482.26|6601.53|6481.53|10
1656167660000|2022-06-25 14:34:20|6602.22|6482.22|6602.5|6482.5|6602.56|6482.56|6602.12|6482.12|10
1656167670000|2022-06-25 14:34:30|6602.52|6482.52|6602.56|6482.56|6602.59|6482.59|6602.3|6482.3|10
1656167680000|2022-06-25 14:34:40|6602.67|6482.67|6602.04|6482.04|6602.67|6482.67|6602.03|6482.03|10
1656167690000|2022-06-25 14:34:50|6601.89|6481.89|6598.35|6478.35|6601.89|6481.89|6598.35|6478.35|10
1656167700000|2022-06-25 14:35:00|6598.16|6478.16|6597.46|6477.46|6598.16|6478.16|6597.24|6477.24|10
1656167710000|2022-06-25 14:35:10|6597.44|6477.44|6598.83|6478.83|6599.04|6479.04|6597.44|6477.44|9
1656167720000|2022-06-25 14:35:20|6598.9|6478.9|6602.11|6482.11|6602.11|6482.11|6598.9|6478.9|10
1656167730000|2022-06-25 14:35:30|6602.61|6482.61|6602.94|6482.94|6602.97|6482.97|6602.56|6482.56|10
1656167740000|2022-06-25 14:35:40|6602.95|6482.95|6603.24|6483.24|6603.47|6483.47|6602.95|6482.95|9
1656167750000|2022-06-25 14:35:50|6602.67|6482.67|6602.9|6482.9|6603.11|6483.11|6602.47|6482.47|10
1656167760000|2022-06-25 14:36:00|6602.39|6482.39|6601.13|6481.13|6602.39|6482.39|6601.13|6481.13|10
1656167770000|2022-06-25 14:36:10|6601.24|6481.24|6601.06|6481.06|6601.24|6481.24|6601.04|6481.04|10
1656167780000|2022-06-25 14:36:20|6600.83|6480.83|6600.77|6480.77|6601.52|6481.52|6600.77|6480.77|10
1656167790000|2022-06-25 14:36:30|6600.69|6480.69|6601.25|6481.25|6601.29|6481.29|6600.59|6480.59|8
1656167800000|2022-06-25 14:36:40|6601.32|6481.32|6601.63|6481.63|6601.63|6481.63|6601.24|6481.24|9
1656167810000|2022-06-25 14:36:50|6601.58|6481.58|6601.61|6481.61|6601.77|6481.77|6601.47|6481.47|10
1656167820000|2022-06-25 14:37:00|6601.48|6481.48|6601.2|6481.2|6601.67|6481.67|6601.2|6481.2|10
1656167830000|2022-06-25 14:37:10|6601.17|6481.17|6602.27|6482.27|6602.27|6482.27|6601.17|6481.17|10
1656167840000|2022-06-25 14:37:20|6602.37|6482.37|6603.97|6483.97|6603.97|6483.97|6602.37|6482.37|9
1656167850000|2022-06-25 14:37:30|6604.34|6484.34|6605.78|6485.78|6605.82|6485.82|6604.34|6484.34|10
1656167860000|2022-06-25 14:37:40|6605.72|6485.72|6605.59|6485.59|6605.8|6485.8|6605.59|6485.59|9
1656167870000|2022-06-25 14:37:50|6605.61|6485.61|6605.91|6485.91|6606.11|6486.11|6605.61|6485.61|10
1656167880000|2022-06-25 14:38:00|6605.86|6485.86|6605.74|6485.74|6605.86|6485.86|6605.67|6485.67|10
1656167890000|2022-06-25 14:38:10|6605.79|6485.79|6605.89|6485.89|6606.12|6486.12|6605.7|6485.7|10
1656167900000|2022-06-25 14:38:20|6605.99|6485.99|6607.61|6487.61|6607.61|6487.61|6605.98|6485.98|10
1656167910000|2022-06-25 14:38:30|6607.72|6487.72|6607.43|6487.43|6607.72|6487.72|6607.26|6487.26|10
1656167920000|2022-06-25 14:38:40|6607.68|6487.68|6609.6|6489.6|6609.6|6489.6|6607.35|6487.35|10
1656167930000|2022-06-25 14:38:50|6609.55|6489.55|6610.95|6490.95|6610.95|6490.95|6609.55|6489.55|10
1656167940000|2022-06-25 14:39:00|6610.79|6490.79|6612.57|6492.57|6612.75|6492.75|6610.79|6490.79|10
1656167950000|2022-06-25 14:39:10|6613.02|6493.02|6611.24|6491.24|6613.02|6493.02|6611.24|6491.24|10
1656167960000|2022-06-25 14:39:20|6611.14|6491.14|6609.45|6489.45|6611.25|6491.25|6609.45|6489.45|10
1656167970000|2022-06-25 14:39:30|6609.62|6489.62|6608.52|6488.52|6609.62|6489.62|6608.52|6488.52|8
1656167980000|2022-06-25 14:39:40|6608.59|6488.59|6608.57|6488.57|6608.59|6488.59|6608.29|6488.29|8
1656167990000|2022-06-25 14:39:50|6608.38|6488.38|6608.91|6488.91|6608.93|6488.93|6608.38|6488.38|9
1656168000000|2022-06-25 14:40:00|6608.68|6488.68|6609.56|6489.56|6609.56|6489.56|6608.68|6488.68|10
1656168010000|2022-06-25 14:40:10|6609.47|6489.47|6609.39|6489.39|6609.63|6489.63|6609.39|6489.39|10
1656168020000|2022-06-25 14:40:20|6609.33|6489.33|6608.56|6488.56|6609.47|6489.47|6608.56|6488.56|10
1656168030000|2022-06-25 14:40:30|6608.83|6488.83|6607.99|6487.99|6609.08|6489.08|6607.99|6487.99|10
1656168040000|2022-06-25 14:40:40|6608|6488|6609.18|6489.18|6609.8|6489.8|6608|6488|9
1656168050000|2022-06-25 14:40:50|6610.15|6490.15|6610.39|6490.39|6610.66|6490.66|6609.35|6489.35|10
1656168060000|2022-06-25 14:41:00|6610.61|6490.61|6612.06|6492.06|6612.06|6492.06|6610.61|6490.61|10
1656168070000|2022-06-25 14:41:10|6611.79|6491.79|6612.62|6492.62|6612.62|6492.62|6611.79|6491.79|10
1656168080000|2022-06-25 14:41:20|6612.6|6492.6|6613.02|6493.02|6613.02|6493.02|6612.53|6492.53|10
1656168090000|2022-06-25 14:41:30|6613.11|6493.11|6614.62|6494.62|6614.62|6494.62|6613.11|6493.11|10
1656168100000|2022-06-25 14:41:40|6614.23|6494.23|6614.86|6494.86|6614.89|6494.89|6614.08|6494.08|10
1656168110000|2022-06-25 14:41:50|6615.07|6495.07|6615.98|6495.98|6615.98|6495.98|6615.07|6495.07|10
1656168120000|2022-06-25 14:42:00|6616.16|6496.16|6616.12|6496.12|6616.32|6496.32|6615.88|6495.88|10
1656168130000|2022-06-25 14:42:10|6616.18|6496.18|6616|6496|6616.4|6496.4|6616|6496|9
1656168140000|2022-06-25 14:42:20|6615.81|6495.81|6615.66|6495.66|6616.01|6496.01|6615.58|6495.58|10
1656168150000|2022-06-25 14:42:30|6615.8|6495.8|6615.56|6495.56|6615.9|6495.9|6615.56|6495.56|10
1656168160000|2022-06-25 14:42:40|6615.45|6495.45|6615.48|6495.48|6615.61|6495.61|6615.3|6495.3|7
1656168170000|2022-06-25 14:42:50|6615.49|6495.49|6615.19|6495.19|6615.49|6495.49|6615.15|6495.15|10
1656168180000|2022-06-25 14:43:00|6615.35|6495.35|6615.36|6495.36|6615.47|6495.47|6615.35|6495.35|9
1656168190000|2022-06-25 14:43:10|6615.43|6495.43|6615.35|6495.35|6615.51|6495.51|6615.32|6495.32|10
1656168200000|2022-06-25 14:43:20|6615.43|6495.43|6615.51|6495.51|6615.64|6495.64|6615.43|6495.43|10
1656168210000|2022-06-25 14:43:30|6615.61|6495.61|6615.41|6495.41|6615.63|6495.63|6615.17|6495.17|10
1656168220000|2022-06-25 14:43:40|6615.3|6495.3|6615.52|6495.52|6615.52|6495.52|6615.3|6495.3|9
1656168230000|2022-06-25 14:43:50|6615.67|6495.67|6618.65|6498.65|6618.8|6498.8|6615.67|6495.67|10
1656168240000|2022-06-25 14:44:00|6618.95|6498.95|6619.16|6499.16|6619.2|6499.2|6618.63|6498.63|10
1656168250000|2022-06-25 14:44:10|6618.92|6498.92|6618.06|6498.06|6619.01|6499.01|6618.06|6498.06|10
1656168260000|2022-06-25 14:44:20|6618.43|6498.43|6614.82|6494.82|6618.43|6498.43|6614.82|6494.82|10
1656168270000|2022-06-25 14:44:30|6614.78|6494.78|6612.2|6492.2|6614.93|6494.93|6612.2|6492.2|10
1656168280000|2022-06-25 14:44:40|6610.36|6490.36|6609.68|6489.68|6611.08|6491.08|6609.56|6489.56|10
1656168290000|2022-06-25 14:44:50|6609.92|6489.92|6608.04|6488.04|6610.25|6490.25|6608.04|6488.04|10
1656168300000|2022-06-25 14:45:00|6607.68|6487.68|6606.28|6486.28|6607.68|6487.68|6606.03|6486.03|10
1656168310000|2022-06-25 14:45:10|6606.38|6486.38|6609.16|6489.16|6609.16|6489.16|6606.38|6486.38|10
1656168320000|2022-06-25 14:45:20|6608.96|6488.96|6608.91|6488.91|6608.97|6488.97|6608.68|6488.68|10
1656168330000|2022-06-25 14:45:30|6608.84|6488.84|6608.55|6488.55|6608.92|6488.92|6608.55|6488.55|10
1656168340000|2022-06-25 14:45:40|6608.5|6488.5|6608.62|6488.62|6608.63|6488.63|6608.5|6488.5|9
1656168350000|2022-06-25 14:45:50|6608.61|6488.61|6608.9|6488.9|6609.07|6489.07|6608.54|6488.54|10
1656168360000|2022-06-25 14:46:00|6609.22|6489.22|6610.08|6490.08|6610.26|6490.26|6609.22|6489.22|10
1656168370000|2022-06-25 14:46:10|6610.31|6490.31|6610.01|6490.01|6610.63|6490.63|6610.01|6490.01|9
1656168380000|2022-06-25 14:46:20|6609.97|6489.97|6610.34|6490.34|6610.44|6490.44|6609.97|6489.97|9
1656168390000|2022-06-25 14:46:30|6610.92|6490.92|6612.25|6492.25|6612.25|6492.25|6610.59|6490.59|9
1656168400000|2022-06-25 14:46:40|6612.37|6492.37|6613.18|6493.18|6613.36|6493.36|6612.37|6492.37|9
1656168410000|2022-06-25 14:46:50|6613.4|6493.4|6615.44|6495.44|6615.44|6495.44|6613.36|6493.36|10
1656168420000|2022-06-25 14:47:00|6615.42|6495.42|6618.16|6498.16|6618.16|6498.16|6615.42|6495.42|10
1656168430000|2022-06-25 14:47:10|6618.23|6498.23|6619.78|6499.78|6619.78|6499.78|6618.23|6498.23|10
1656168440000|2022-06-25 14:47:20|6620.3|6500.3|6620.68|6500.68|6620.7|6500.7|6620.3|6500.3|10
1656168450000|2022-06-25 14:47:30|6620.43|6500.43|6620.67|6500.67|6620.7|6500.7|6620.43|6500.43|10
1656168460000|2022-06-25 14:47:40|6620.72|6500.72|6621.04|6501.04|6621.33|6501.33|6620.72|6500.72|10
1656168470000|2022-06-25 14:47:50|6621.46|6501.46|6620.91|6500.91|6621.62|6501.62|6620.79|6500.79|10
1656168480000|2022-06-25 14:48:00|6620.88|6500.88|6621.39|6501.39|6621.39|6501.39|6620.74|6500.74|9
1656168490000|2022-06-25 14:48:10|6621.45|6501.45|6622.22|6502.22|6622.22|6502.22|6621.38|6501.38|10
1656168500000|2022-06-25 14:48:20|6622.33|6502.33|6623.36|6503.36|6623.36|6503.36|6622.21|6502.21|10
1656168510000|2022-06-25 14:48:30|6623.29|6503.29|6624.2|6504.2|6624.2|6504.2|6623.29|6503.29|9
1656168520000|2022-06-25 14:48:40|6624.1|6504.1|6624.26|6504.26|6624.46|6504.46|6624.1|6504.1|10
1656168530000|2022-06-25 14:48:50|6624.33|6504.33|6624.35|6504.35|6624.6|6504.6|6624.28|6504.28|10
1656168540000|2022-06-25 14:49:00|6624.39|6504.39|6625.06|6505.06|6625.44|6505.44|6624.36|6504.36|9
1656168550000|2022-06-25 14:49:10|6624.99|6504.99|6625.58|6505.58|6625.95|6505.95|6624.99|6504.99|10
1656168560000|2022-06-25 14:49:20|6625.64|6505.64|6625.27|6505.27|6625.64|6505.64|6625.14|6505.14|10
1656168570000|2022-06-25 14:49:30|6625.45|6505.45|6625.6|6505.6|6626.05|6506.05|6625.45|6505.45|10
1656168580000|2022-06-25 14:49:40|6625.56|6505.56|6626.19|6506.19|6626.19|6506.19|6625.56|6505.56|9
1656168590000|2022-06-25 14:49:50|6626.22|6506.22|6626.65|6506.65|6626.8|6506.8|6626.1|6506.1|10
1656168600000|2022-06-25 14:50:00|6626.61|6506.61|6627.16|6507.16|6627.16|6507.16|6626.61|6506.61|10
1656168610000|2022-06-25 14:50:10|6627.13|6507.13|6627.69|6507.69|6627.69|6507.69|6626.97|6506.97|10
1656168620000|2022-06-25 14:50:20|6627.7|6507.7|6627.61|6507.61|6627.7|6507.7|6627.48|6507.48|9
1656168630000|2022-06-25 14:50:30|6627.81|6507.81|6627.53|6507.53|6627.81|6507.81|6627.53|6507.53|9
1656168640000|2022-06-25 14:50:40|6627.62|6507.62|6627.55|6507.55|6627.9|6507.9|6627.24|6507.24|8
1656168650000|2022-06-25 14:50:50|6627.59|6507.59|6626.05|6506.05|6627.59|6507.59|6625.84|6505.84|10
1656168660000|2022-06-25 14:51:00|6624.53|6504.53|6623.29|6503.29|6624.53|6504.53|6623.29|6503.29|10
1656168670000|2022-06-25 14:51:10|6623.94|6503.94|6623.02|6503.02|6624.02|6504.02|6622.96|6502.96|10
1656168680000|2022-06-25 14:51:20|6622.76|6502.76|6622.38|6502.38|6622.89|6502.89|6622.38|6502.38|10
1656168690000|2022-06-25 14:51:30|6622.54|6502.54|6623.05|6503.05|6623.26|6503.26|6622.54|6502.54|9
1656168700000|2022-06-25 14:51:40|6623.11|6503.11|6625|6505|6625|6505|6623.11|6503.11|10
1656168710000|2022-06-25 14:51:50|6625.32|6505.32|6625.95|6505.95|6625.95|6505.95|6625.32|6505.32|10
1656168720000|2022-06-25 14:52:00|6625.86|6505.86|6625.97|6505.97|6626.34|6506.34|6625.86|6505.86|9
1656168730000|2022-06-25 14:52:10|6626.63|6506.63|6626.44|6506.44|6626.76|6506.76|6626.33|6506.33|10
1656168740000|2022-06-25 14:52:20|6626.3|6506.3|6625.62|6505.62|6626.53|6506.53|6625.45|6505.45|10
1656168750000|2022-06-25 14:52:30|6625.31|6505.31|6625.26|6505.26|6625.32|6505.32|6625.15|6505.15|9
1656168760000|2022-06-25 14:52:40|6625.33|6505.33|6624.92|6504.92|6625.37|6505.37|6624.87|6504.87|10
1656168770000|2022-06-25 14:52:50|6625.01|6505.01|6625.45|6505.45|6625.54|6505.54|6625.01|6505.01|9
1656168780000|2022-06-25 14:53:00|6625.49|6505.49|6625.46|6505.46|6625.93|6505.93|6625.46|6505.46|9
1656168790000|2022-06-25 14:53:10|6625.62|6505.62|6625.11|6505.11|6625.68|6505.68|6625.11|6505.11|9
1656168800000|2022-06-25 14:53:20|6624.83|6504.83|6624.72|6504.72|6625.04|6505.04|6624.68|6504.68|10
1656168810000|2022-06-25 14:53:30|6624.61|6504.61|6624|6504|6624.83|6504.83|6624|6504|10
1656168820000|2022-06-25 14:53:40|6624.14|6504.14|6624.61|6504.61|6624.7|6504.7|6624.14|6504.14|9
1656168830000|2022-06-25 14:53:50|6624.45|6504.45|6624.6|6504.6|6624.88|6504.88|6624.45|6504.45|7
1656168840000|2022-06-25 14:54:00|6624.61|6504.61|6624.39|6504.39|6624.79|6504.79|6624.39|6504.39|10
1656168850000|2022-06-25 14:54:10|6624.77|6504.77|6625.07|6505.07|6625.15|6505.15|6624.77|6504.77|10
1656168860000|2022-06-25 14:54:20|6624.83|6504.83|6624.72|6504.72|6625.16|6505.16|6624.72|6504.72|10
1656168870000|2022-06-25 14:54:30|6624.69|6504.69|6625.1|6505.1|6625.1|6505.1|6624.69|6504.69|10
1656168880000|2022-06-25 14:54:40|6625.12|6505.12|6625.32|6505.32|6625.33|6505.33|6624.94|6504.94|10
1656168890000|2022-06-25 14:54:50|6625.41|6505.41|6625.02|6505.02|6625.41|6505.41|6624.85|6504.85|10
1656168900000|2022-06-25 14:55:00|6624.92|6504.92|6624.65|6504.65|6625.02|6505.02|6624.49|6504.49|10
1656168910000|2022-06-25 14:55:10|6624.47|6504.47|6624.2|6504.2|6624.47|6504.47|6624.15|6504.15|9
1656168920000|2022-06-25 14:55:20|6624.29|6504.29|6624.13|6504.13|6624.38|6504.38|6624.04|6504.04|10
1656168930000|2022-06-25 14:55:30|6624.16|6504.16|6623.99|6503.99|6624.33|6504.33|6623.99|6503.99|9
1656168940000|2022-06-25 14:55:40|6624.04|6504.04|6624.16|6504.16|6624.23|6504.23|6624.04|6504.04|9
1656168950000|2022-06-25 14:55:50|6624.03|6504.03|6623.45|6503.45|6624.15|6504.15|6623.38|6503.38|9
1656168960000|2022-06-25 14:56:00|6622.75|6502.75|6622.77|6502.77|6622.77|6502.77|6622.58|6502.58|10
1656168970000|2022-06-25 14:56:10|6622.75|6502.75|6622.41|6502.41|6622.75|6502.75|6622.41|6502.41|10
1656168980000|2022-06-25 14:56:20|6622.39|6502.39|6622.19|6502.19|6622.41|6502.41|6622.19|6502.19|10
1656168990000|2022-06-25 14:56:30|6622.28|6502.28|6622.8|6502.8|6622.94|6502.94|6622.09|6502.09|10
1656169000000|2022-06-25 14:56:40|6623.17|6503.17|6622.74|6502.74|6623.17|6503.17|6622.74|6502.74|10
1656169010000|2022-06-25 14:56:50|6623.06|6503.06|6624.18|6504.18|6624.38|6504.38|6623.06|6503.06|10
1656169020000|2022-06-25 14:57:00|6624.21|6504.21|6624.04|6504.04|6624.27|6504.27|6623.88|6503.88|10
1656169030000|2022-06-25 14:57:10|6623.97|6503.97|6624.11|6504.11|6624.11|6504.11|6623.74|6503.74|9
1656169040000|2022-06-25 14:57:20|6624.04|6504.04|6625.13|6505.13|6625.13|6505.13|6624.04|6504.04|10
1656169050000|2022-06-25 14:57:30|6625.21|6505.21|6625.62|6505.62|6625.66|6505.66|6625|6505|7
1656169060000|2022-06-25 14:57:40|6625.73|6505.73|6626.31|6506.31|6626.31|6506.31|6625.73|6505.73|10
1656169070000|2022-06-25 14:57:50|6626.38|6506.38|6626.38|6506.38|6626.45|6506.45|6626.31|6506.31|10
1656169080000|2022-06-25 14:58:00|6626.58|6506.58|6627.1|6507.1|6627.1|6507.1|6626.58|6506.58|9
1656169090000|2022-06-25 14:58:10|6627.03|6507.03|6627.63|6507.63|6627.63|6507.63|6626.96|6506.96|10
1656169100000|2022-06-25 14:58:20|6627.79|6507.79|6627.14|6507.14|6627.95|6507.95|6627.14|6507.14|10
1656169110000|2022-06-25 14:58:30|6627.36|6507.36|6626.84|6506.84|6627.59|6507.59|6626.84|6506.84|10
1656169120000|2022-06-25 14:58:40|6627.32|6507.32|6621.89|6501.89|6627.32|6507.32|6621.89|6501.89|10
1656169130000|2022-06-25 14:58:50|6621.62|6501.62|6619.55|6499.55|6621.78|6501.78|6618.78|6498.78|10
1656169140000|2022-06-25 14:59:00|6619.28|6499.28|6615.38|6495.38|6619.28|6499.28|6615.38|6495.38|10
1656169150000|2022-06-25 14:59:10|6615.37|6495.37|6611.73|6491.73|6615.37|6495.37|6611.73|6491.73|10
1656169160000|2022-06-25 14:59:20|6611.04|6491.04|6611.33|6491.33|6611.67|6491.67|6611.04|6491.04|10
1656169170000|2022-06-25 14:59:30|6611.73|6491.73|6612.01|6492.01|6612.66|6492.66|6611.68|6491.68|10
1656169180000|2022-06-25 14:59:40|6612.67|6492.67|6612.98|6492.98|6612.98|6492.98|6612.38|6492.38|10
1656169190000|2022-06-25 14:59:50|6613.13|6493.13|6613.85|6493.85|6613.88|6493.88|6613.13|6493.13|10
1656169200000|2022-06-25 15:00:00|6613.8|6493.8|6612.96|6492.96|6613.8|6493.8|6612.96|6492.96|9
1656169210000|2022-06-25 15:00:10|6613.17|6493.17|6612.72|6492.72|6613.19|6493.19|6612.59|6492.59|10
1656169220000|2022-06-25 15:00:20|6612.62|6492.62|6612.65|6492.65|6612.81|6492.81|6612.39|6492.39|10
1656169230000|2022-06-25 15:00:30|6612.54|6492.54|6612.38|6492.38|6612.79|6492.79|6612.38|6492.38|10
1656169240000|2022-06-25 15:00:40|6612.37|6492.37|6611.87|6491.87|6612.6|6492.6|6611.87|6491.87|9
1656169250000|2022-06-25 15:00:50|6611.69|6491.69|6611.11|6491.11|6611.69|6491.69|6611.11|6491.11|10
1656169260000|2022-06-25 15:01:00|6611.04|6491.04|6610.73|6490.73|6611.04|6491.04|6610.72|6490.72|10
1656169270000|2022-06-25 15:01:10|6610.93|6490.93|6610.38|6490.38|6610.93|6490.93|6610.37|6490.37|10
1656169280000|2022-06-25 15:01:20|6610.23|6490.23|6609.37|6489.37|6610.23|6490.23|6609.05|6489.05|9
1656169290000|2022-06-25 15:01:30|6609.35|6489.35|6609.2|6489.2|6609.39|6489.39|6609.07|6489.07|9
1656169300000|2022-06-25 15:01:40|6609.07|6489.07|6608.96|6488.96|6609.18|6489.18|6608.73|6488.73|9
1656169310000|2022-06-25 15:01:50|6608.92|6488.92|6608.75|6488.75|6608.94|6488.94|6608.71|6488.71|10
1656169320000|2022-06-25 15:02:00|6608.82|6488.82|6608.01|6488.01|6608.99|6488.99|6607.64|6487.64|9
1656169330000|2022-06-25 15:02:10|6607.77|6487.77|6607.46|6487.46|6607.9|6487.9|6607.05|6487.05|10
1656169340000|2022-06-25 15:02:20|6607.47|6487.47|6607.28|6487.28|6607.64|6487.64|6607.28|6487.28|10
1656169350000|2022-06-25 15:02:30|6607.63|6487.63|6607.5|6487.5|6607.68|6487.68|6607.49|6487.49|10
1656169360000|2022-06-25 15:02:40|6607.53|6487.53|6607.65|6487.65|6607.66|6487.66|6607.53|6487.53|9
1656169370000|2022-06-25 15:02:50|6607.59|6487.59|6607.7|6487.7|6607.79|6487.79|6607.54|6487.54|9
1656169380000|2022-06-25 15:03:00|6607.64|6487.64|6608.85|6488.85|6608.94|6488.94|6607.64|6487.64|10
1656169390000|2022-06-25 15:03:10|6608.93|6488.93|6608.55|6488.55|6608.93|6488.93|6608.4|6488.4|9
1656169400000|2022-06-25 15:03:20|6608.66|6488.66|6609.18|6489.18|6609.23|6489.23|6608.66|6488.66|8
1656169410000|2022-06-25 15:03:30|6609.17|6489.17|6609.11|6489.11|6609.26|6489.26|6609.1|6489.1|9
1656169420000|2022-06-25 15:03:40|6609.1|6489.1|6608.74|6488.74|6609.1|6489.1|6608.74|6488.74|9
1656169430000|2022-06-25 15:03:50|6608.61|6488.61|6608.94|6488.94|6608.94|6488.94|6608.61|6488.61|9
1656169440000|2022-06-25 15:04:00|6608.83|6488.83|6608.18|6488.18|6608.97|6488.97|6608.18|6488.18|9
1656169450000|2022-06-25 15:04:10|6608.21|6488.21|6607.76|6487.76|6608.21|6488.21|6607.65|6487.65|10
1656169460000|2022-06-25 15:04:20|6607.61|6487.61|6607.4|6487.4|6607.77|6487.77|6607.35|6487.35|10
1656169470000|2022-06-25 15:04:30|6607.83|6487.83|6607.75|6487.75|6608.03|6488.03|6607.75|6487.75|10
1656169480000|2022-06-25 15:04:40|6607.69|6487.69|6607.37|6487.37|6607.76|6487.76|6607.22|6487.22|9
1656169490000|2022-06-25 15:04:50|6607.35|6487.35|6607.02|6487.02|6607.35|6487.35|6606.77|6486.77|10
1656169500000|2022-06-25 15:05:00|6606.87|6486.87|6606.09|6486.09|6606.87|6486.87|6605.99|6485.99|10
1656169510000|2022-06-25 15:05:10|6606.23|6486.23|6606.01|6486.01|6606.27|6486.27|6606.01|6486.01|9
1656169520000|2022-06-25 15:05:20|6605.96|6485.96|6606.05|6486.05|6606.28|6486.28|6605.88|6485.88|10
1656169530000|2022-06-25 15:05:30|6606.16|6486.16|6606.36|6486.36|6606.36|6486.36|6606.03|6486.03|9
1656169540000|2022-06-25 15:05:40|6606.42|6486.42|6605.91|6485.91|6606.42|6486.42|6605.91|6485.91|9
1656169550000|2022-06-25 15:05:50|6605.98|6485.98|6605.16|6485.16|6605.98|6485.98|6605.16|6485.16|10
1656169560000|2022-06-25 15:06:00|6605.18|6485.18|6603.02|6483.02|6605.18|6485.18|6603.02|6483.02|10
1656169570000|2022-06-25 15:06:10|6602.88|6482.88|6602.76|6482.76|6603.19|6483.19|6602.76|6482.76|10
1656169580000|2022-06-25 15:06:20|6602.8|6482.8|6601.57|6481.57|6602.8|6482.8|6601.51|6481.51|9
1656169590000|2022-06-25 15:06:30|6601.42|6481.42|6599.89|6479.89|6601.6|6481.6|6599.89|6479.89|10
1656169600000|2022-06-25 15:06:40|6599.9|6479.9|6599.28|6479.28|6599.91|6479.91|6599.16|6479.16|10
1656169610000|2022-06-25 15:06:50|6599.36|6479.36|6598.46|6478.46|6599.63|6479.63|6598.35|6478.35|10
1656169620000|2022-06-25 15:07:00|6597.9|6477.9|6597.67|6477.67|6597.9|6477.9|6597.17|6477.17|9
1656169630000|2022-06-25 15:07:10|6597.68|6477.68|6597.6|6477.6|6598.17|6478.17|6597.42|6477.42|10
1656169640000|2022-06-25 15:07:20|6598.16|6478.16|6599.1|6479.1|6599.1|6479.1|6597.81|6477.81|10
1656169650000|2022-06-25 15:07:30|6599.11|6479.11|6599.42|6479.42|6599.42|6479.42|6599.03|6479.03|10
1656169660000|2022-06-25 15:07:40|6598.9|6478.9|6598.27|6478.27|6598.9|6478.9|6598.27|6478.27|10
1656169670000|2022-06-25 15:07:50|6598.08|6478.08|6600.08|6480.08|6600.08|6480.08|6598.04|6478.04|10
1656169680000|2022-06-25 15:08:00|6599.96|6479.96|6603.52|6483.52|6603.52|6483.52|6599.96|6479.96|10
1656169690000|2022-06-25 15:08:10|6604.14|6484.14|6608.17|6488.17|6608.17|6488.17|6604.14|6484.14|10
1656169700000|2022-06-25 15:08:20|6608.34|6488.34|6611.23|6491.23|6611.26|6491.26|6608.34|6488.34|10
1656169710000|2022-06-25 15:08:30|6611.57|6491.57|6612.16|6492.16|6612.16|6492.16|6611.55|6491.55|10
1656169720000|2022-06-25 15:08:40|6612.71|6492.71|6612.06|6492.06|6612.71|6492.71|6611.87|6491.87|10
1656169730000|2022-06-25 15:08:50|6612.02|6492.02|6612.75|6492.75|6612.75|6492.75|6611.72|6491.72|9
1656169740000|2022-06-25 15:09:00|6612.36|6492.36|6612.96|6492.96|6612.96|6492.96|6612.36|6492.36|8
1656169750000|2022-06-25 15:09:10|6612.92|6492.92|6612.74|6492.74|6612.92|6492.92|6612.61|6492.61|7
1656169760000|2022-06-25 15:09:20|6612.65|6492.65|6612.48|6492.48|6612.93|6492.93|6612.45|6492.45|9
1656169770000|2022-06-25 15:09:30|6612.23|6492.23|6611.55|6491.55|6612.23|6492.23|6610.83|6490.83|10
1656169780000|2022-06-25 15:09:40|6611.29|6491.29|6610.06|6490.06|6611.42|6491.42|6610.06|6490.06|10
1656169790000|2022-06-25 15:09:50|6609.69|6489.69|6604.56|6484.56|6609.69|6489.69|6604.33|6484.33|10
1656169800000|2022-06-25 15:10:00|6603.72|6483.72|6600.15|6480.15|6603.72|6483.72|6600.15|6480.15|10
1656169810000|2022-06-25 15:10:10|6599.71|6479.71|6598.2|6478.2|6599.71|6479.71|6597.87|6477.87|10
1656169820000|2022-06-25 15:10:20|6598.01|6478.01|6598.74|6478.74|6598.91|6478.91|6598.01|6478.01|10
1656169830000|2022-06-25 15:10:30|6598.88|6478.88|6599.7|6479.7|6599.96|6479.96|6598.87|6478.87|10
1656169840000|2022-06-25 15:10:40|6599.59|6479.59|6598.54|6478.54|6599.68|6479.68|6598.54|6478.54|10
1656169850000|2022-06-25 15:10:50|6599.2|6479.2|6597.54|6477.54|6599.2|6479.2|6597.21|6477.21|10
1656169860000|2022-06-25 15:11:00|6597.61|6477.61|6597.72|6477.72|6597.72|6477.72|6597.21|6477.21|10
1656169870000|2022-06-25 15:11:10|6597.51|6477.51|6598.36|6478.36|6598.36|6478.36|6597.51|6477.51|10
1656169880000|2022-06-25 15:11:20|6598.39|6478.39|6599.81|6479.81|6599.81|6479.81|6598.22|6478.22|10
1656169890000|2022-06-25 15:11:30|6599.95|6479.95|6600.77|6480.77|6600.84|6480.84|6599.95|6479.95|10
1656169900000|2022-06-25 15:11:40|6600.8|6480.8|6601.53|6481.53|6601.63|6481.63|6600.57|6480.57|10
1656169910000|2022-06-25 15:11:50|6601.38|6481.38|6600.44|6480.44|6601.38|6481.38|6600.44|6480.44|10
1656169920000|2022-06-25 15:12:00|6600.28|6480.28|6599.98|6479.98|6600.28|6480.28|6599.85|6479.85|10
1656169930000|2022-06-25 15:12:10|6599.99|6479.99|6600.52|6480.52|6600.52|6480.52|6599.85|6479.85|10
1656169940000|2022-06-25 15:12:20|6601.15|6481.15|6602.46|6482.46|6602.48|6482.48|6601.15|6481.15|10
1656169950000|2022-06-25 15:12:30|6601.96|6481.96|6603.25|6483.25|6603.52|6483.52|6601.96|6481.96|10
1656169960000|2022-06-25 15:12:40|6603.36|6483.36|6604.18|6484.18|6604.33|6484.33|6603.24|6483.24|9
1656169970000|2022-06-25 15:12:50|6604.39|6484.39|6604.28|6484.28|6604.5|6484.5|6604.17|6484.17|9
1656169980000|2022-06-25 15:13:00|6604.01|6484.01|6603.27|6483.27|6604.1|6484.1|6603.27|6483.27|10
1656169990000|2022-06-25 15:13:10|6603.3|6483.3|6603.34|6483.34|6603.41|6483.41|6603.04|6483.04|10
1656170000000|2022-06-25 15:13:20|6603.45|6483.45|6603.45|6483.45|6603.71|6483.71|6603.45|6483.45|9
1656170010000|2022-06-25 15:13:30|6603.4|6483.4|6601.89|6481.89|6603.47|6483.47|6601.89|6481.89|10
1656170020000|2022-06-25 15:13:40|6602.12|6482.12|6602.69|6482.69|6602.83|6482.83|6602.12|6482.12|10
1656170030000|2022-06-25 15:13:50|6602.53|6482.53|6602.23|6482.23|6602.72|6482.72|6602.23|6482.23|9
1656170040000|2022-06-25 15:14:00|6602.41|6482.41|6601.71|6481.71|6602.41|6482.41|6601.51|6481.51|10
1656170050000|2022-06-25 15:14:10|6602.24|6482.24|6604.55|6484.55|6604.62|6484.62|6602.24|6482.24|10
1656170060000|2022-06-25 15:14:20|6605.27|6485.27|6607.34|6487.34|6607.38|6487.38|6604.99|6484.99|10
1656170070000|2022-06-25 15:14:30|6607.38|6487.38|6608.08|6488.08|6608.08|6488.08|6607.38|6487.38|10
1656170080000|2022-06-25 15:14:40|6607.88|6487.88|6608.51|6488.51|6608.51|6488.51|6607.69|6487.69|10
1656170090000|2022-06-25 15:14:50|6608.86|6488.86|6609.34|6489.34|6609.34|6489.34|6608.71|6488.71|10
1656170100000|2022-06-25 15:15:00|6609.55|6489.55|6609.48|6489.48|6609.6|6489.6|6608.9|6488.9|10
1656170110000|2022-06-25 15:15:10|6609.52|6489.52|6611.89|6491.89|6611.89|6491.89|6609.32|6489.32|10
1656170120000|2022-06-25 15:15:20|6611.97|6491.97|6614.08|6494.08|6614.08|6494.08|6611.97|6491.97|10
1656170130000|2022-06-25 15:15:30|6614.36|6494.36|6614.53|6494.53|6614.93|6494.93|6614.36|6494.36|9
1656170140000|2022-06-25 15:15:40|6614.4|6494.4|6615.53|6495.53|6615.63|6495.63|6614.4|6494.4|10
1656170150000|2022-06-25 15:15:50|6615.54|6495.54|6615.24|6495.24|6615.54|6495.54|6615.18|6495.18|10
1656170160000|2022-06-25 15:16:00|6615.79|6495.79|6616.46|6496.46|6616.49|6496.49|6615.61|6495.61|10
1656170170000|2022-06-25 15:16:10|6617.2|6497.2|6616.96|6496.96|6617.2|6497.2|6616.73|6496.73|9
1656170180000|2022-06-25 15:16:20|6617.17|6497.17|6618.67|6498.67|6618.67|6498.67|6617.17|6497.17|10
1656170190000|2022-06-25 15:16:30|6619.23|6499.23|6619.92|6499.92|6619.92|6499.92|6619.23|6499.23|10
1656170200000|2022-06-25 15:16:40|6619.87|6499.87|6619.71|6499.71|6619.96|6499.96|6619.59|6499.59|9
1656170210000|2022-06-25 15:16:50|6619.66|6499.66|6619.27|6499.27|6619.66|6499.66|6619.18|6499.18|9
1656170220000|2022-06-25 15:17:00|6619.19|6499.19|6618.94|6498.94|6619.22|6499.22|6618.94|6498.94|10
1656170230000|2022-06-25 15:17:10|6619.29|6499.29|6620.51|6500.51|6620.51|6500.51|6619.29|6499.29|10
1656170240000|2022-06-25 15:17:20|6620.62|6500.62|6620.76|6500.76|6620.78|6500.78|6620.48|6500.48|10
1656170250000|2022-06-25 15:17:30|6620.69|6500.69|6620.44|6500.44|6621.2|6501.2|6620.44|6500.44|10
1656170260000|2022-06-25 15:17:40|6620.51|6500.51|6619.53|6499.53|6620.9|6500.9|6619.49|6499.49|10
1656170270000|2022-06-25 15:17:50|6619.23|6499.23|6619.49|6499.49|6619.6|6499.6|6618.96|6498.96|10
1656170280000|2022-06-25 15:18:00|6619.46|6499.46|6618.9|6498.9|6619.46|6499.46|6618.9|6498.9|9
1656170290000|2022-06-25 15:18:10|6618.84|6498.84|6618.02|6498.02|6618.84|6498.84|6618.02|6498.02|10
1656170300000|2022-06-25 15:18:20|6618.16|6498.16|6618.08|6498.08|6618.17|6498.17|6617.98|6497.98|10
1656170310000|2022-06-25 15:18:30|6618.03|6498.03|6617.96|6497.96|6618.22|6498.22|6617.96|6497.96|10
1656170320000|2022-06-25 15:18:40|6618.2|6498.2|6617.85|6497.85|6618.32|6498.32|6617.85|6497.85|10
1656170330000|2022-06-25 15:18:50|6618.65|6498.65|6619.24|6499.24|6619.24|6499.24|6618.6|6498.6|9
1656170340000|2022-06-25 15:19:00|6619.3|6499.3|6619.61|6499.61|6619.88|6499.88|6619.3|6499.3|10
1656170350000|2022-06-25 15:19:10|6619.69|6499.69|6620.14|6500.14|6620.14|6500.14|6619.68|6499.68|10
1656170360000|2022-06-25 15:19:20|6620.1|6500.1|6619.95|6499.95|6620.14|6500.14|6619.93|6499.93|8
1656170370000|2022-06-25 15:19:30|6620.63|6500.63|6620.58|6500.58|6620.93|6500.93|6620.39|6500.39|10
1656170380000|2022-06-25 15:19:40|6620.52|6500.52|6620.7|6500.7|6620.9|6500.9|6620.52|6500.52|9
1656170390000|2022-06-25 15:19:50|6620.81|6500.81|6620.84|6500.84|6620.89|6500.89|6620.77|6500.77|9
1656170400000|2022-06-25 15:20:00|6620.83|6500.83|6620.78|6500.78|6620.83|6500.83|6620.57|6500.57|9
1656170410000|2022-06-25 15:20:10|6620.95|6500.95|6620.86|6500.86|6621.06|6501.06|6620.66|6500.66|10
1656170420000|2022-06-25 15:20:20|6620.82|6500.82|6620.32|6500.32|6620.95|6500.95|6620.32|6500.32|9
1656170430000|2022-06-25 15:20:30|6620.57|6500.57|6619.78|6499.78|6620.57|6500.57|6619.63|6499.63|10
1656170440000|2022-06-25 15:20:40|6619.64|6499.64|6617.22|6497.22|6619.74|6499.74|6617.22|6497.22|10
1656170450000|2022-06-25 15:20:50|6617.2|6497.2|6617.19|6497.19|6617.2|6497.2|6616.92|6496.92|10
1656170460000|2022-06-25 15:21:00|6617.24|6497.24|6617.76|6497.76|6617.76|6497.76|6617.14|6497.14|10
1656170470000|2022-06-25 15:21:10|6617.51|6497.51|6617.28|6497.28|6617.72|6497.72|6617.27|6497.27|10
1656170480000|2022-06-25 15:21:20|6617.39|6497.39|6617.35|6497.35|6617.41|6497.41|6617.14|6497.14|9
1656170490000|2022-06-25 15:21:30|6617.28|6497.28|6617.36|6497.36|6617.44|6497.44|6617.28|6497.28|10
1656170500000|2022-06-25 15:21:40|6617.32|6497.32|6617.45|6497.45|6617.66|6497.66|6617.21|6497.21|10
1656170510000|2022-06-25 15:21:50|6617.32|6497.32|6617.19|6497.19|6617.66|6497.66|6617.08|6497.08|9
1656170520000|2022-06-25 15:22:00|6616.81|6496.81|6613.39|6493.39|6616.81|6496.81|6612.43|6492.43|10
1656170530000|2022-06-25 15:22:10|6612.32|6492.32|6610.77|6490.77|6613.24|6493.24|6610.58|6490.58|10
1656170540000|2022-06-25 15:22:20|6610.57|6490.57|6608.88|6488.88|6610.57|6490.57|6608.68|6488.68|10
1656170550000|2022-06-25 15:22:30|6608.93|6488.93|6607.77|6487.77|6608.93|6488.93|6607.77|6487.77|10
1656170560000|2022-06-25 15:22:40|6606.54|6486.54|6605.27|6485.27|6606.54|6486.54|6605.27|6485.27|9
1656170570000|2022-06-25 15:22:50|6605.12|6485.12|6604.4|6484.4|6605.12|6485.12|6604.4|6484.4|10
1656170580000|2022-06-25 15:23:00|6603.54|6483.54|6603.95|6483.95|6603.95|6483.95|6603.39|6483.39|10
1656170590000|2022-06-25 15:23:10|6604.12|6484.12|6605.17|6485.17|6605.17|6485.17|6604.12|6484.12|10
1656170600000|2022-06-25 15:23:20|6605.15|6485.15|6605.69|6485.69|6605.69|6485.69|6605.05|6485.05|10
1656170610000|2022-06-25 15:23:30|6605.78|6485.78|6605.53|6485.53|6605.8|6485.8|6605.48|6485.48|10
1656170620000|2022-06-25 15:23:40|6605.91|6485.91|6604.56|6484.56|6605.91|6485.91|6604.56|6484.56|10
1656170630000|2022-06-25 15:23:50|6604.75|6484.75|6603.97|6483.97|6604.75|6484.75|6603.97|6483.97|10
1656170640000|2022-06-25 15:24:00|6603.81|6483.81|6603.51|6483.51|6603.86|6483.86|6603.51|6483.51|10
1656170650000|2022-06-25 15:24:10|6603.68|6483.68|6603.34|6483.34|6603.76|6483.76|6603.34|6483.34|9
1656170660000|2022-06-25 15:24:20|6603.41|6483.41|6602.5|6482.5|6603.41|6483.41|6602.39|6482.39|10
1656170670000|2022-06-25 15:24:30|6602.61|6482.61|6604.17|6484.17|6604.17|6484.17|6602.53|6482.53|10
1656170680000|2022-06-25 15:24:40|6604.49|6484.49|6605.8|6485.8|6606.03|6486.03|6604.43|6484.43|10
1656170690000|2022-06-25 15:24:50|6605.78|6485.78|6606.31|6486.31|6606.4|6486.4|6605.75|6485.75|10
1656170700000|2022-06-25 15:25:00|6606.5|6486.5|6606.84|6486.84|6606.9|6486.9|6606.32|6486.32|10
1656170710000|2022-06-25 15:25:10|6606.72|6486.72|6606.71|6486.71|6606.72|6486.72|6606.39|6486.39|10
1656170720000|2022-06-25 15:25:20|6606.73|6486.73|6606.09|6486.09|6606.73|6486.73|6605.99|6485.99|10
1656170730000|2022-06-25 15:25:30|6606.12|6486.12|6604.92|6484.92|6606.12|6486.12|6604.92|6484.92|10
1656170740000|2022-06-25 15:25:40|6604.83|6484.83|6605.45|6485.45|6605.45|6485.45|6604.83|6484.83|10
1656170750000|2022-06-25 15:25:50|6605.5|6485.5|6605.16|6485.16|6605.57|6485.57|6605.09|6485.09|10
1656170760000|2022-06-25 15:26:00|6604.93|6484.93|6604.78|6484.78|6605.01|6485.01|6604.77|6484.77|9
1656170770000|2022-06-25 15:26:10|6604.64|6484.64|6604.54|6484.54|6604.64|6484.64|6604.17|6484.17|9
1656170780000|2022-06-25 15:26:20|6604.45|6484.45|6604.76|6484.76|6604.81|6484.81|6604.43|6484.43|10
1656170790000|2022-06-25 15:26:30|6604.39|6484.39|6604.89|6484.89|6605|6485|6604.32|6484.32|10
1656170800000|2022-06-25 15:26:40|6604.84|6484.84|6606.34|6486.34|6606.42|6486.42|6604.84|6484.84|10
1656170810000|2022-06-25 15:26:50|6606.38|6486.38|6607.4|6487.4|6607.45|6487.45|6606.21|6486.21|10
1656170820000|2022-06-25 15:27:00|6607.84|6487.84|6608.41|6488.41|6608.81|6488.81|6607.71|6487.71|10
1656170830000|2022-06-25 15:27:10|6608.39|6488.39|6608.82|6488.82|6609.02|6489.02|6608.39|6488.39|10
1656170840000|2022-06-25 15:27:20|6609|6489|6609.91|6489.91|6609.91|6489.91|6608.98|6488.98|9
1656170850000|2022-06-25 15:27:30|6609.94|6489.94|6610.89|6490.89|6610.89|6490.89|6609.86|6489.86|9
1656170860000|2022-06-25 15:27:40|6611.02|6491.02|6611.16|6491.16|6611.25|6491.25|6610.92|6490.92|10
1656170870000|2022-06-25 15:27:50|6611.26|6491.26|6610.94|6490.94|6611.3|6491.3|6610.87|6490.87|10
1656170880000|2022-06-25 15:28:00|6610.92|6490.92|6611.01|6491.01|6611.01|6491.01|6610.77|6490.77|7
1656170890000|2022-06-25 15:28:10|6611.05|6491.05|6611.66|6491.66|6611.73|6491.73|6611.04|6491.04|10
1656170900000|2022-06-25 15:28:20|6612.16|6492.16|6612.15|6492.15|6612.35|6492.35|6612.14|6492.14|8
1656170910000|2022-06-25 15:28:30|6612.21|6492.21|6612.83|6492.83|6612.9|6492.9|6612.21|6492.21|9
1656170920000|2022-06-25 15:28:40|6612.84|6492.84|6612.74|6492.74|6612.84|6492.84|6612.68|6492.68|10
1656170930000|2022-06-25 15:28:50|6612.77|6492.77|6614.52|6494.52|6614.57|6494.57|6612.77|6492.77|10
1656170940000|2022-06-25 15:29:00|6614.8|6494.8|6614.41|6494.41|6614.82|6494.82|6614.41|6494.41|9
1656170950000|2022-06-25 15:29:10|6614.62|6494.62|6617.13|6497.13|6617.68|6497.68|6614.62|6494.62|10
1656170960000|2022-06-25 15:29:20|6618.4|6498.4|6624.96|6504.96|6624.96|6504.96|6618.06|6498.06|10
1656170970000|2022-06-25 15:29:30|6625.02|6505.02|6625.51|6505.51|6625.53|6505.53|6625.02|6505.02|10
1656170980000|2022-06-25 15:29:40|6625.62|6505.62|6625.97|6505.97|6626.17|6506.17|6625.61|6505.61|10
1656170990000|2022-06-25 15:29:50|6626.26|6506.26|6626.64|6506.64|6626.64|6506.64|6626.09|6506.09|9
1656171000000|2022-06-25 15:30:00|6626.58|6506.58|6627.1|6507.1|6627.13|6507.13|6626.58|6506.58|10
1656171010000|2022-06-25 15:30:10|6627.3|6507.3|6626.97|6506.97|6627.37|6507.37|6626.45|6506.45|10
1656171020000|2022-06-25 15:30:20|6626.8|6506.8|6626.77|6506.77|6627.05|6507.05|6626.73|6506.73|10
1656171030000|2022-06-25 15:30:30|6627.03|6507.03|6627.24|6507.24|6627.28|6507.28|6626.89|6506.89|9
1656171040000|2022-06-25 15:30:40|6627.11|6507.11|6627.33|6507.33|6627.47|6507.47|6627.11|6507.11|9
1656171050000|2022-06-25 15:30:50|6627.53|6507.53|6627.73|6507.73|6627.81|6507.81|6627.4|6507.4|10
1656171060000|2022-06-25 15:31:00|6627.89|6507.89|6629.31|6509.31|6629.31|6509.31|6627.89|6507.89|10
1656171070000|2022-06-25 15:31:10|6629.41|6509.41|6629.57|6509.57|6629.62|6509.62|6629.25|6509.25|10
1656171080000|2022-06-25 15:31:20|6629.59|6509.59|6630.24|6510.24|6630.42|6510.42|6629.59|6509.59|10
1656171090000|2022-06-25 15:31:30|6630.18|6510.18|6630.6|6510.6|6630.95|6510.95|6630.18|6510.18|9
1656171100000|2022-06-25 15:31:40|6630.58|6510.58|6630.39|6510.39|6630.58|6510.58|6630.37|6510.37|10
1656171110000|2022-06-25 15:31:50|6630.35|6510.35|6631.09|6511.09|6631.35|6511.35|6630.35|6510.35|10
1656171120000|2022-06-25 15:32:00|6631.19|6511.19|6631.02|6511.02|6631.29|6511.29|6630.99|6510.99|10
1656171130000|2022-06-25 15:32:10|6630.76|6510.76|6630.32|6510.32|6630.78|6510.78|6630.32|6510.32|10
1656171140000|2022-06-25 15:32:20|6630.18|6510.18|6629.28|6509.28|6630.3|6510.3|6629.28|6509.28|10
1656171150000|2022-06-25 15:32:30|6629.21|6509.21|6628.86|6508.86|6629.43|6509.43|6628.86|6508.86|10
1656171160000|2022-06-25 15:32:40|6628.91|6508.91|6629.28|6509.28|6629.29|6509.29|6628.91|6508.91|10
1656171170000|2022-06-25 15:32:50|6629.52|6509.52|6629.83|6509.83|6630.23|6510.23|6629.42|6509.42|9
1656171180000|2022-06-25 15:33:00|6629.8|6509.8|6629.97|6509.97|6630.16|6510.16|6629.66|6509.66|10
1656171190000|2022-06-25 15:33:10|6630.11|6510.11|6629.8|6509.8|6630.55|6510.55|6629.8|6509.8|10
1656171200000|2022-06-25 15:33:20|6629.86|6509.86|6629.47|6509.47|6630.05|6510.05|6629.39|6509.39|10
1656171210000|2022-06-25 15:33:30|6629.52|6509.52|6629.41|6509.41|6629.57|6509.57|6629.24|6509.24|10
1656171220000|2022-06-25 15:33:40|6629.5|6509.5|6629.4|6509.4|6629.54|6509.54|6629.27|6509.27|10
1656171230000|2022-06-25 15:33:50|6629.43|6509.43|6629.1|6509.1|6629.49|6509.49|6629.1|6509.1|9
1656171240000|2022-06-25 15:34:00|6629.13|6509.13|6629.24|6509.24|6629.29|6509.29|6629.13|6509.13|9
1656171250000|2022-06-25 15:34:10|6629.51|6509.51|6629.62|6509.62|6629.66|6509.66|6629.51|6509.51|8
1656171260000|2022-06-25 15:34:20|6629.61|6509.61|6630.02|6510.02|6630.1|6510.1|6629.47|6509.47|8
1656171270000|2022-06-25 15:34:30|6630.17|6510.17|6630.4|6510.4|6630.48|6510.48|6630.17|6510.17|10
1656171280000|2022-06-25 15:34:40|6630.62|6510.62|6631.43|6511.43|6631.65|6511.65|6630.62|6510.62|10
1656171290000|2022-06-25 15:34:50|6631.34|6511.34|6631.24|6511.24|6631.62|6511.62|6631.24|6511.24|10
1656171300000|2022-06-25 15:35:00|6631.51|6511.51|6630.84|6510.84|6631.54|6511.54|6630.84|6510.84|9
1656171310000|2022-06-25 15:35:10|6630.64|6510.64|6631.29|6511.29|6631.29|6511.29|6630.64|6510.64|10
1656171320000|2022-06-25 15:35:20|6631.06|6511.06|6631.48|6511.48|6631.48|6511.48|6631.06|6511.06|9
1656171330000|2022-06-25 15:35:30|6631.41|6511.41|6631.3|6511.3|6631.53|6511.53|6631.18|6511.18|10
1656171340000|2022-06-25 15:35:40|6631.31|6511.31|6631.31|6511.31|6631.56|6511.56|6631.31|6511.31|8
1656171350000|2022-06-25 15:35:50|6631.34|6511.34|6631.12|6511.12|6631.37|6511.37|6631.12|6511.12|8
1656171360000|2022-06-25 15:36:00|6631.21|6511.21|6631.66|6511.66|6631.66|6511.66|6631.21|6511.21|9
1656171370000|2022-06-25 15:36:10|6631.65|6511.65|6631.78|6511.78|6632.06|6512.06|6631.58|6511.58|10
1656171380000|2022-06-25 15:36:20|6631.62|6511.62|6631.46|6511.46|6631.66|6511.66|6631.4|6511.4|10
1656171390000|2022-06-25 15:36:30|6631.43|6511.43|6630.94|6510.94|6631.49|6511.49|6630.88|6510.88|10
1656171400000|2022-06-25 15:36:40|6630.84|6510.84|6631.07|6511.07|6631.08|6511.08|6630.84|6510.84|8
1656171410000|2022-06-25 15:36:50|6631.14|6511.14|6631.1|6511.1|6631.2|6511.2|6631.03|6511.03|10
1656171420000|2022-06-25 15:37:00|6630.76|6510.76|6630.82|6510.82|6631.02|6511.02|6630.76|6510.76|9
1656171430000|2022-06-25 15:37:10|6630.81|6510.81|6630.74|6510.74|6630.85|6510.85|6630.58|6510.58|9
1656171440000|2022-06-25 15:37:20|6630.77|6510.77|6630.42|6510.42|6630.81|6510.81|6630.42|6510.42|10
1656171450000|2022-06-25 15:37:30|6630.47|6510.47|6630.41|6510.41|6630.47|6510.47|6630.33|6510.33|6
1656171460000|2022-06-25 15:37:40|6630.3|6510.3|6629.32|6509.32|6630.4|6510.4|6629.32|6509.32|10
1656171470000|2022-06-25 15:37:50|6629.3|6509.3|6629.66|6509.66|6629.66|6509.66|6629.3|6509.3|10
1656171480000|2022-06-25 15:38:00|6629.75|6509.75|6630.4|6510.4|6630.64|6510.64|6629.75|6509.75|10
1656171490000|2022-06-25 15:38:10|6630.29|6510.29|6630.12|6510.12|6630.31|6510.31|6630.06|6510.06|9
1656171500000|2022-06-25 15:38:20|6630.16|6510.16|6629.69|6509.69|6630.21|6510.21|6629.65|6509.65|8
1656171510000|2022-06-25 15:38:30|6629.65|6509.65|6630.23|6510.23|6630.27|6510.27|6629.65|6509.65|10
1656171520000|2022-06-25 15:38:40|6630.2|6510.2|6630.02|6510.02|6630.29|6510.29|6629.72|6509.72|9
1656171530000|2022-06-25 15:38:50|6630.05|6510.05|6629.19|6509.19|6630.05|6510.05|6629.19|6509.19|10
1656171540000|2022-06-25 15:39:00|6629.15|6509.15|6627.72|6507.72|6629.15|6509.15|6627.72|6507.72|10
1656171550000|2022-06-25 15:39:10|6627.63|6507.63|6627.28|6507.28|6627.71|6507.71|6627.18|6507.18|10
1656171560000|2022-06-25 15:39:20|6627.3|6507.3|6627.47|6507.47|6627.81|6507.81|6627.3|6507.3|10
1656171570000|2022-06-25 15:39:30|6627.8|6507.8|6627.95|6507.95|6628.11|6508.11|6627.77|6507.77|10
1656171580000|2022-06-25 15:39:40|6627.93|6507.93|6627.78|6507.78|6627.97|6507.97|6627.77|6507.77|10
1656171590000|2022-06-25 15:39:50|6627.82|6507.82|6627.83|6507.83|6627.92|6507.92|6627.79|6507.79|9
1656171600000|2022-06-25 15:40:00|6627.91|6507.91|6628.07|6508.07|6628.15|6508.15|6627.91|6507.91|9
1656171610000|2022-06-25 15:40:10|6628.13|6508.13|6628.77|6508.77|6628.77|6508.77|6628.13|6508.13|10
1656171620000|2022-06-25 15:40:20|6628.78|6508.78|6629.11|6509.11|6629.13|6509.13|6628.78|6508.78|8
1656171630000|2022-06-25 15:40:30|6629.22|6509.22|6629.19|6509.19|6629.28|6509.28|6629.07|6509.07|9
1656171640000|2022-06-25 15:40:40|6629.09|6509.09|6629.22|6509.22|6629.22|6509.22|6629.05|6509.05|9
1656171650000|2022-06-25 15:40:50|6629.23|6509.23|6630.73|6510.73|6630.73|6510.73|6629.23|6509.23|9
1656171660000|2022-06-25 15:41:00|6630.65|6510.65|6630.83|6510.83|6630.83|6510.83|6630.53|6510.53|10
1656171670000|2022-06-25 15:41:10|6630.92|6510.92|6633.48|6513.48|6633.48|6513.48|6630.92|6510.92|10
1656171680000|2022-06-25 15:41:20|6633.91|6513.91|6634.55|6514.55|6634.64|6514.64|6633.91|6513.91|9
1656171690000|2022-06-25 15:41:30|6634.58|6514.58|6634.94|6514.94|6634.94|6514.94|6634.35|6514.35|10
1656171700000|2022-06-25 15:41:40|6634.98|6514.98|6635.01|6515.01|6635.25|6515.25|6634.98|6514.98|10
1656171710000|2022-06-25 15:41:50|6635.13|6515.13|6635|6515|6635.3|6515.3|6634.9|6514.9|10
1656171720000|2022-06-25 15:42:00|6634.93|6514.93|6634.48|6514.48|6634.93|6514.93|6634.37|6514.37|10
1656171730000|2022-06-25 15:42:10|6634.4|6514.4|6634.33|6514.33|6634.63|6514.63|6634.33|6514.33|9
1656171740000|2022-06-25 15:42:20|6634.5|6514.5|6634.59|6514.59|6634.75|6514.75|6634.48|6514.48|10
1656171750000|2022-06-25 15:42:30|6634.54|6514.54|6634.56|6514.56|6634.58|6514.58|6634.41|6514.41|9
1656171760000|2022-06-25 15:42:40|6634.49|6514.49|6634.46|6514.46|6634.61|6514.61|6634.38|6514.38|8
1656171770000|2022-06-25 15:42:50|6634.57|6514.57|6634.4|6514.4|6634.84|6514.84|6634.4|6514.4|9
1656171780000|2022-06-25 15:43:00|6634.59|6514.59|6633.64|6513.64|6634.79|6514.79|6633.63|6513.63|10
1656171790000|2022-06-25 15:43:10|6633.65|6513.65|6632.59|6512.59|6633.72|6513.72|6632.59|6512.59|9
1656171800000|2022-06-25 15:43:20|6632.63|6512.63|6630.49|6510.49|6632.63|6512.63|6630.42|6510.42|9
1656171810000|2022-06-25 15:43:30|6629.8|6509.8|6628.6|6508.6|6629.84|6509.84|6628.36|6508.36|9
1656171820000|2022-06-25 15:43:40|6628.48|6508.48|6628.37|6508.37|6628.64|6508.64|6628.29|6508.29|10
1656171830000|2022-06-25 15:43:50|6628.49|6508.49|6628.46|6508.46|6628.5|6508.5|6627.99|6507.99|9
1656171840000|2022-06-25 15:44:00|6628.52|6508.52|6628.45|6508.45|6628.56|6508.56|6628.41|6508.41|8
1656171850000|2022-06-25 15:44:10|6628.42|6508.42|6627.04|6507.04|6628.42|6508.42|6626.99|6506.99|10
1656171860000|2022-06-25 15:44:20|6626.62|6506.62|6625.75|6505.75|6626.62|6506.62|6625.75|6505.75|10
1656171870000|2022-06-25 15:44:30|6625.67|6505.67|6624.46|6504.46|6625.67|6505.67|6624.46|6504.46|8
1656171880000|2022-06-25 15:44:40|6624.47|6504.47|6623.94|6503.94|6624.47|6504.47|6623.94|6503.94|8
1656171890000|2022-06-25 15:44:50|6623.66|6503.66|6624.45|6504.45|6624.46|6504.46|6623.52|6503.52|10
1656171900000|2022-06-25 15:45:00|6624.52|6504.52|6624.29|6504.29|6625.05|6505.05|6624.29|6504.29|9
1656171910000|2022-06-25 15:45:10|6624.67|6504.67|6622.17|6502.17|6624.67|6504.67|6622.17|6502.17|10
1656171920000|2022-06-25 15:45:20|6621.96|6501.96|6618.59|6498.59|6621.96|6501.96|6618.43|6498.43|10
1656171930000|2022-06-25 15:45:30|6619.29|6499.29|6617.55|6497.55|6619.29|6499.29|6617.52|6497.52|10
1656171940000|2022-06-25 15:45:40|6617.46|6497.46|6614.47|6494.47|6617.46|6497.46|6614.19|6494.19|10
1656171950000|2022-06-25 15:45:50|6614.16|6494.16|6611.55|6491.55|6614.16|6494.16|6611.55|6491.55|10
1656171960000|2022-06-25 15:46:00|6611.34|6491.34|6609.39|6489.39|6611.34|6491.34|6609.39|6489.39|10
1656171970000|2022-06-25 15:46:10|6609.29|6489.29|6608.47|6488.47|6609.29|6489.29|6608.47|6488.47|10
1656171980000|2022-06-25 15:46:20|6608.42|6488.42|6607.23|6487.23|6608.42|6488.42|6607.23|6487.23|9
1656171990000|2022-06-25 15:46:30|6607.17|6487.17|6606.77|6486.77|6607.17|6487.17|6606.65|6486.65|10
1656172000000|2022-06-25 15:46:40|6605.84|6485.84|6600.16|6480.16|6605.89|6485.89|6599.98|6479.98|10
1656172010000|2022-06-25 15:46:50|6599.89|6479.89|6600.07|6480.07|6600.16|6480.16|6599.88|6479.88|9
1656172020000|2022-06-25 15:47:00|6599.69|6479.69|6597.22|6477.22|6599.69|6479.69|6597.22|6477.22|10
1656172030000|2022-06-25 15:47:10|6596.84|6476.84|6596.11|6476.11|6597.08|6477.08|6596.08|6476.08|10
1656172040000|2022-06-25 15:47:20|6595.88|6475.88|6594.15|6474.15|6595.88|6475.88|6594.15|6474.15|9
1656172050000|2022-06-25 15:47:30|6593.48|6473.48|6593.51|6473.51|6593.87|6473.87|6593.48|6473.48|9
1656172060000|2022-06-25 15:47:40|6593.16|6473.16|6592.28|6472.28|6593.27|6473.27|6592.28|6472.28|10
1656172070000|2022-06-25 15:47:50|6591.95|6471.95|6591.9|6471.9|6592.32|6472.32|6591.56|6471.56|8
1656172080000|2022-06-25 15:48:00|6591.85|6471.85|6590.6|6470.6|6591.86|6471.86|6590.6|6470.6|10
1656172090000|2022-06-25 15:48:10|6590.56|6470.56|6590.03|6470.03|6590.56|6470.56|6589.93|6469.93|10
1656172100000|2022-06-25 15:48:20|6589.99|6469.99|6590.73|6470.73|6590.73|6470.73|6589.36|6469.36|10
1656172110000|2022-06-25 15:48:30|6590.79|6470.79|6593.46|6473.46|6593.46|6473.46|6590.79|6470.79|10
1656172120000|2022-06-25 15:48:40|6593.23|6473.23|6594.01|6474.01|6594.05|6474.05|6593.23|6473.23|9
1656172130000|2022-06-25 15:48:50|6593.64|6473.64|6592.6|6472.6|6593.64|6473.64|6592.6|6472.6|9
1656172140000|2022-06-25 15:49:00|6592.53|6472.53|6592.45|6472.45|6592.53|6472.53|6591.82|6471.82|10
1656172150000|2022-06-25 15:49:10|6592.24|6472.24|6591.48|6471.48|6592.51|6472.51|6591.48|6471.48|10
1656172160000|2022-06-25 15:49:20|6591.28|6471.28|6591.92|6471.92|6592.03|6472.03|6591.28|6471.28|10
1656172170000|2022-06-25 15:49:30|6591.98|6471.98|6592.15|6472.15|6592.15|6472.15|6591.75|6471.75|10
1656172180000|2022-06-25 15:49:40|6592.14|6472.14|6591.8|6471.8|6592.25|6472.25|6591.74|6471.74|10
1656172190000|2022-06-25 15:49:50|6592.02|6472.02|6591.88|6471.88|6592.12|6472.12|6591.68|6471.68|10
1656172200000|2022-06-25 15:50:00|6592.1|6472.1|6592.38|6472.38|6592.43|6472.43|6591.81|6471.81|10
1656172210000|2022-06-25 15:50:10|6592.24|6472.24|6592.23|6472.23|6592.36|6472.36|6592.09|6472.09|9
1656172220000|2022-06-25 15:50:20|6592.28|6472.28|6591.34|6471.34|6592.3|6472.3|6591.34|6471.34|9
1656172230000|2022-06-25 15:50:30|6591.38|6471.38|6591.45|6471.45|6591.48|6471.48|6591.2|6471.2|10
1656172240000|2022-06-25 15:50:40|6591.29|6471.29|6589.04|6469.04|6591.33|6471.33|6589.04|6469.04|10
1656172250000|2022-06-25 15:50:50|6589.13|6469.13|6587.76|6467.76|6589.19|6469.19|6587.71|6467.71|10
1656172260000|2022-06-25 15:51:00|6587.25|6467.25|6586.05|6466.05|6587.25|6467.25|6586.05|6466.05|10
1656172270000|2022-06-25 15:51:10|6586|6466|6582.94|6462.94|6586|6466|6582.94|6462.94|10
1656172280000|2022-06-25 15:51:20|6582.91|6462.91|6580.64|6460.64|6582.91|6462.91|6580.64|6460.64|9
1656172290000|2022-06-25 15:51:30|6579.64|6459.64|6574.97|6454.97|6579.64|6459.64|6574.97|6454.97|10
1656172300000|2022-06-25 15:51:40|6573.71|6453.71|6560.12|6440.12|6573.71|6453.71|6560.12|6440.12|10
1656172310000|2022-06-25 15:51:50|6558.99|6438.99|6555.28|6435.28|6558.99|6438.99|6555.07|6435.07|10
1656172320000|2022-06-25 15:52:00|6555.2|6435.2|6549.69|6429.69|6555.2|6435.2|6549.69|6429.69|10
1656172330000|2022-06-25 15:52:10|6549.52|6429.52|6547.73|6427.73|6549.73|6429.73|6547.73|6427.73|10
1656172340000|2022-06-25 15:52:20|6547.62|6427.62|6546.25|6426.25|6548.11|6428.11|6546.25|6426.25|10
1656172350000|2022-06-25 15:52:30|6546.07|6426.07|6544.01|6424.01|6546.07|6426.07|6543.77|6423.77|10
1656172360000|2022-06-25 15:52:40|6544.02|6424.02|6544.08|6424.08|6544.74|6424.74|6544.02|6424.02|10
1656172370000|2022-06-25 15:52:50|6544.48|6424.48|6542.54|6422.54|6544.48|6424.48|6542.54|6422.54|10
1656172380000|2022-06-25 15:53:00|6542.66|6422.66|6544.95|6424.95|6544.95|6424.95|6542.66|6422.66|10
1656172390000|2022-06-25 15:53:10|6545.25|6425.25|6550.17|6430.17|6550.17|6430.17|6545.25|6425.25|10
1656172400000|2022-06-25 15:53:20|6550.16|6430.16|6551|6431|6551.08|6431.08|6550.07|6430.07|10
1656172410000|2022-06-25 15:53:30|6551.23|6431.23|6551.81|6431.81|6552.07|6432.07|6551.11|6431.11|10
1656172420000|2022-06-25 15:53:40|6551.32|6431.32|6548.37|6428.37|6551.32|6431.32|6548.37|6428.37|10
1656172430000|2022-06-25 15:53:50|6547.57|6427.57|6545.9|6425.9|6547.57|6427.57|6545.86|6425.86|10
1656172440000|2022-06-25 15:54:00|6545.73|6425.73|6545.3|6425.3|6546.14|6426.14|6545.16|6425.16|10
1656172450000|2022-06-25 15:54:10|6545.42|6425.42|6542.8|6422.8|6545.8|6425.8|6542.8|6422.8|10
1656172460000|2022-06-25 15:54:20|6541.46|6421.46|6537.23|6417.23|6541.46|6421.46|6535.9|6415.9|10
1656172470000|2022-06-25 15:54:30|6536.93|6416.93|6535.64|6415.64|6536.93|6416.93|6535.4|6415.4|10
1656172480000|2022-06-25 15:54:40|6535.77|6415.77|6534.51|6414.51|6535.77|6415.77|6534.51|6414.51|10
1656172490000|2022-06-25 15:54:50|6534.34|6414.34|6535.21|6415.21|6536.01|6416.01|6534.28|6414.28|9
1656172500000|2022-06-25 15:55:00|6534.91|6414.91|6532.25|6412.25|6534.91|6414.91|6532.25|6412.25|10
1656172510000|2022-06-25 15:55:10|6531.43|6411.43|6529.35|6409.35|6531.43|6411.43|6528.93|6408.93|10
1656172520000|2022-06-25 15:55:20|6529.39|6409.39|6528.76|6408.76|6529.45|6409.45|6528.52|6408.52|10
1656172530000|2022-06-25 15:55:30|6529|6409|6530.24|6410.24|6530.24|6410.24|6529|6409|10
1656172540000|2022-06-25 15:55:40|6530.21|6410.21|6532.56|6412.56|6532.56|6412.56|6530.21|6410.21|10
1656172550000|2022-06-25 15:55:50|6532.94|6412.94|6534.39|6414.39|6534.39|6414.39|6532.64|6412.64|9
1656172560000|2022-06-25 15:56:00|6534.42|6414.42|6536.33|6416.33|6536.33|6416.33|6534.09|6414.09|10
1656172570000|2022-06-25 15:56:10|6536.6|6416.6|6536.99|6416.99|6537.22|6417.22|6536.6|6416.6|9
1656172580000|2022-06-25 15:56:20|6537.25|6417.25|6537.47|6417.47|6538.08|6418.08|6537.25|6417.25|10
1656172590000|2022-06-25 15:56:30|6537.21|6417.21|6536.65|6416.65|6537.27|6417.27|6536.65|6416.65|10
1656172600000|2022-06-25 15:56:40|6536.88|6416.88|6535.14|6415.14|6536.88|6416.88|6535.14|6415.14|9
1656172610000|2022-06-25 15:56:50|6534.93|6414.93|6534.52|6414.52|6534.93|6414.93|6534.52|6414.52|9
1656172620000|2022-06-25 15:57:00|6534.51|6414.51|6534.89|6414.89|6534.93|6414.93|6534.32|6414.32|10
1656172630000|2022-06-25 15:57:10|6534.9|6414.9|6535.21|6415.21|6535.32|6415.32|6534.83|6414.83|10
1656172640000|2022-06-25 15:57:20|6535.46|6415.46|6534.97|6414.97|6535.59|6415.59|6534.97|6414.97|9
1656172650000|2022-06-25 15:57:30|6535.33|6415.33|6536.08|6416.08|6536.08|6416.08|6535.33|6415.33|10
1656172660000|2022-06-25 15:57:40|6536.24|6416.24|6535.97|6415.97|6536.24|6416.24|6535.86|6415.86|10
1656172670000|2022-06-25 15:57:50|6535.89|6415.89|6535.15|6415.15|6535.89|6415.89|6535.15|6415.15|10
1656172680000|2022-06-25 15:58:00|6535.28|6415.28|6535.3|6415.3|6535.46|6415.46|6535.13|6415.13|10
1656172690000|2022-06-25 15:58:10|6535.39|6415.39|6535.73|6415.73|6536.07|6416.07|6535.39|6415.39|10
1656172700000|2022-06-25 15:58:20|6535.78|6415.78|6536.37|6416.37|6536.37|6416.37|6535.78|6415.78|10
1656172710000|2022-06-25 15:58:30|6536.22|6416.22|6536.4|6416.4|6536.64|6416.64|6536.22|6416.22|10
1656172720000|2022-06-25 15:58:40|6536.64|6416.64|6536.67|6416.67|6536.68|6416.68|6536.48|6416.48|10
1656172730000|2022-06-25 15:58:50|6536.69|6416.69|6536.95|6416.95|6536.99|6416.99|6536.45|6416.45|10
1656172740000|2022-06-25 15:59:00|6537.09|6417.09|6537.49|6417.49|6537.49|6417.49|6536.97|6416.97|10
1656172750000|2022-06-25 15:59:10|6537.36|6417.36|6537.1|6417.1|6537.84|6417.84|6536.86|6416.86|10
1656172760000|2022-06-25 15:59:20|6537.45|6417.45|6537.86|6417.86|6538.13|6418.13|6537.28|6417.28|9
1656172770000|2022-06-25 15:59:30|6538.24|6418.24|6538.6|6418.6|6538.88|6418.88|6537.76|6417.76|10
1656172780000|2022-06-25 15:59:40|6538.71|6418.71|6538.35|6418.35|6538.71|6418.71|6537.83|6417.83|10
1656172790000|2022-06-25 15:59:50|6538.6|6418.6|6538.59|6418.59|6538.74|6418.74|6538.36|6418.36|10
1656172800000|2022-06-25 16:00:00|6538.37|6418.37|6538.45|6418.45|6538.62|6418.62|6538.04|6418.04|10
1656172810000|2022-06-25 16:00:10|6538.71|6418.71|6536.74|6416.74|6538.71|6418.71|6536.74|6416.74|10
1656172820000|2022-06-25 16:00:20|6537.07|6417.07|6536.37|6416.37|6537.34|6417.34|6536.3|6416.3|10
1656172830000|2022-06-25 16:00:30|6536.27|6416.27|6535.25|6415.25|6536.27|6416.27|6535.25|6415.25|10
1656172840000|2022-06-25 16:00:40|6535.19|6415.19|6534.96|6414.96|6535.31|6415.31|6534.96|6414.96|10
1656172850000|2022-06-25 16:00:50|6534.95|6414.95|6534.95|6414.95|6535.06|6415.06|6534.79|6414.79|10
1656172860000|2022-06-25 16:01:00|6535.02|6415.02|6536.38|6416.38|6536.38|6416.38|6535.02|6415.02|10
1656172870000|2022-06-25 16:01:10|6536.39|6416.39|6536.26|6416.26|6536.88|6416.88|6536.01|6416.01|10
1656172880000|2022-06-25 16:01:20|6536.16|6416.16|6536.64|6416.64|6536.94|6416.94|6536.16|6416.16|9
1656172890000|2022-06-25 16:01:30|6536.69|6416.69|6537.03|6417.03|6537.08|6417.08|6536.69|6416.69|10
1656172900000|2022-06-25 16:01:40|6537.11|6417.11|6537.32|6417.32|6537.32|6417.32|6536.83|6416.83|10
1656172910000|2022-06-25 16:01:50|6537.04|6417.04|6537.48|6417.48|6537.48|6417.48|6537.04|6417.04|10
1656172920000|2022-06-25 16:02:00|6537.61|6417.61|6537.73|6417.73|6538.01|6418.01|6537.35|6417.35|10
1656172930000|2022-06-25 16:02:10|6538.02|6418.02|6538.45|6418.45|6538.46|6418.46|6538.02|6418.02|9
1656172940000|2022-06-25 16:02:20|6538.53|6418.53|6539.96|6419.96|6539.96|6419.96|6538.53|6418.53|9
1656172950000|2022-06-25 16:02:30|6540.39|6420.39|6541.14|6421.14|6541.15|6421.15|6539.97|6419.97|10
1656172960000|2022-06-25 16:02:40|6541.26|6421.26|6543.19|6423.19|6543.48|6423.48|6541.26|6421.26|10
1656172970000|2022-06-25 16:02:50|6543.13|6423.13|6543.57|6423.57|6543.57|6423.57|6542.54|6422.54|10
1656172980000|2022-06-25 16:03:00|6543.4|6423.4|6543.61|6423.61|6543.97|6423.97|6543.4|6423.4|9
1656172990000|2022-06-25 16:03:10|6543.2|6423.2|6542.11|6422.11|6543.2|6423.2|6542.03|6422.03|10
1656173000000|2022-06-25 16:03:20|6541.77|6421.77|6537.71|6417.71|6541.77|6421.77|6537.71|6417.71|9
1656173010000|2022-06-25 16:03:30|6537.72|6417.72|6534.41|6414.41|6537.73|6417.73|6534.41|6414.41|9
1656173020000|2022-06-25 16:03:40|6534.37|6414.37|6532.18|6412.18|6534.37|6414.37|6532.05|6412.05|10
1656173030000|2022-06-25 16:03:50|6532.12|6412.12|6532.44|6412.44|6532.44|6412.44|6532.12|6412.12|10
1656173040000|2022-06-25 16:04:00|6532.6|6412.6|6533.29|6413.29|6533.47|6413.47|6532.6|6412.6|10
1656173050000|2022-06-25 16:04:10|6533.3|6413.3|6531.98|6411.98|6533.41|6413.41|6531.98|6411.98|10
1656173060000|2022-06-25 16:04:20|6532.04|6412.04|6532.25|6412.25|6532.46|6412.46|6531.64|6411.64|10
1656173070000|2022-06-25 16:04:30|6531.78|6411.78|6532.75|6412.75|6532.75|6412.75|6531.75|6411.75|10
1656173080000|2022-06-25 16:04:40|6532.86|6412.86|6537.3|6417.3|6538.67|6418.67|6532.86|6412.86|10
1656173090000|2022-06-25 16:04:50|6538.38|6418.38|6539.58|6419.58|6539.58|6419.58|6537.16|6417.16|9
1656173100000|2022-06-25 16:05:00|6541.2|6421.2|6544.72|6424.72|6544.72|6424.72|6541.2|6421.2|10
1656173110000|2022-06-25 16:05:10|6545.72|6425.72|6546.99|6426.99|6546.99|6426.99|6545.47|6425.47|10
1656173120000|2022-06-25 16:05:20|6546.95|6426.95|6546.55|6426.55|6547.37|6427.37|6546.23|6426.23|10
1656173130000|2022-06-25 16:05:30|6546|6426|6545.92|6425.92|6546.19|6426.19|6545.78|6425.78|10
1656173140000|2022-06-25 16:05:40|6545.83|6425.83|6545.71|6425.71|6545.88|6425.88|6545.48|6425.48|10
1656173150000|2022-06-25 16:05:50|6545.56|6425.56|6543.96|6423.96|6545.8|6425.8|6543.96|6423.96|10
1656173160000|2022-06-25 16:06:00|6543.76|6423.76|6543.25|6423.25|6543.9|6423.9|6543.11|6423.11|10
1656173170000|2022-06-25 16:06:10|6542.92|6422.92|6540.85|6420.85|6542.92|6422.92|6540.85|6420.85|10
1656173180000|2022-06-25 16:06:20|6541.07|6421.07|6539.8|6419.8|6541.11|6421.11|6539.8|6419.8|10
1656173190000|2022-06-25 16:06:30|6539.88|6419.88|6539.62|6419.62|6540.13|6420.13|6539.5|6419.5|9
1656173200000|2022-06-25 16:06:40|6539.54|6419.54|6539.46|6419.46|6539.73|6419.73|6539.38|6419.38|10
1656173210000|2022-06-25 16:06:50|6539.63|6419.63|6539.96|6419.96|6539.97|6419.97|6539.63|6419.63|10
1656173220000|2022-06-25 16:07:00|6540.14|6420.14|6541.6|6421.6|6541.6|6421.6|6540.06|6420.06|10
1656173230000|2022-06-25 16:07:10|6541.52|6421.52|6541.94|6421.94|6542.08|6422.08|6541.52|6421.52|10
1656173240000|2022-06-25 16:07:20|6541.87|6421.87|6542.47|6422.47|6542.47|6422.47|6541.87|6421.87|10
1656173250000|2022-06-25 16:07:30|6542.33|6422.33|6543.79|6423.79|6543.79|6423.79|6542.33|6422.33|9
1656173260000|2022-06-25 16:07:40|6544.42|6424.42|6545.47|6425.47|6545.48|6425.48|6544.42|6424.42|10
1656173270000|2022-06-25 16:07:50|6545.37|6425.37|6546.09|6426.09|6546.09|6426.09|6545.37|6425.37|10
1656173280000|2022-06-25 16:08:00|6546.05|6426.05|6547.01|6427.01|6547.07|6427.07|6545.91|6425.91|10
1656173290000|2022-06-25 16:08:10|6547.58|6427.58|6550.63|6430.63|6550.63|6430.63|6547.58|6427.58|9
1656173300000|2022-06-25 16:08:20|6550.67|6430.67|6551.12|6431.12|6551.12|6431.12|6550.55|6430.55|9
1656173310000|2022-06-25 16:08:30|6551.05|6431.05|6551.13|6431.13|6551.69|6431.69|6550.92|6430.92|10
1656173320000|2022-06-25 16:08:40|6551.6|6431.6|6550.31|6430.31|6551.6|6431.6|6550.29|6430.29|10
1656173330000|2022-06-25 16:08:50|6550.43|6430.43|6551.1|6431.1|6551.1|6431.1|6550.4|6430.4|10
1656173340000|2022-06-25 16:09:00|6551.15|6431.15|6551.49|6431.49|6551.58|6431.58|6550.38|6430.38|9
1656173350000|2022-06-25 16:09:10|6551.55|6431.55|6552.33|6432.33|6552.63|6432.63|6551.55|6431.55|9
1656173360000|2022-06-25 16:09:20|6552.29|6432.29|6553.21|6433.21|6553.21|6433.21|6552.29|6432.29|10
1656173370000|2022-06-25 16:09:30|6553.32|6433.32|6553.66|6433.66|6553.66|6433.66|6553.2|6433.2|10
1656173380000|2022-06-25 16:09:40|6553.57|6433.57|6555.21|6435.21|6555.38|6435.38|6553.55|6433.55|10
1656173390000|2022-06-25 16:09:50|6555.25|6435.25|6555.89|6435.89|6555.89|6435.89|6555.25|6435.25|10
1656173400000|2022-06-25 16:10:00|6555.77|6435.77|6557.01|6437.01|6557.01|6437.01|6555.77|6435.77|10
1656173410000|2022-06-25 16:10:10|6557.13|6437.13|6558.53|6438.53|6558.67|6438.67|6557.13|6437.13|9
1656173420000|2022-06-25 16:10:20|6558.58|6438.58|6559.89|6439.89|6559.89|6439.89|6558.58|6438.58|9
1656173430000|2022-06-25 16:10:30|6559.92|6439.92|6560.45|6440.45|6560.7|6440.7|6559.91|6439.91|10
1656173440000|2022-06-25 16:10:40|6560.34|6440.34|6559.65|6439.65|6560.5|6440.5|6559.65|6439.65|10
1656173450000|2022-06-25 16:10:50|6559.33|6439.33|6559.16|6439.16|6559.59|6439.59|6558.95|6438.95|10
1656173460000|2022-06-25 16:11:00|6559.08|6439.08|6559.74|6439.74|6559.74|6439.74|6558.96|6438.96|10
1656173470000|2022-06-25 16:11:10|6559.67|6439.67|6560.12|6440.12|6560.24|6440.24|6559.54|6439.54|10
1656173480000|2022-06-25 16:11:20|6560.17|6440.17|6560.4|6440.4|6560.62|6440.62|6560.17|6440.17|10
1656173490000|2022-06-25 16:11:30|6560.37|6440.37|6560.22|6440.22|6560.45|6440.45|6560.22|6440.22|9
1656173500000|2022-06-25 16:11:40|6560.21|6440.21|6558.87|6438.87|6560.21|6440.21|6558.87|6438.87|10
1656173510000|2022-06-25 16:11:50|6559.02|6439.02|6558.33|6438.33|6559.02|6439.02|6558.16|6438.16|10
1656173520000|2022-06-25 16:12:00|6558.15|6438.15|6557.29|6437.29|6558.15|6438.15|6557.29|6437.29|10
1656173530000|2022-06-25 16:12:10|6557.23|6437.23|6558.75|6438.75|6558.75|6438.75|6557.12|6437.12|10
1656173540000|2022-06-25 16:12:20|6559.08|6439.08|6561.61|6441.61|6561.61|6441.61|6559.08|6439.08|9
1656173550000|2022-06-25 16:12:30|6561.64|6441.64|6564.09|6444.09|6564.09|6444.09|6561.59|6441.59|10
1656173560000|2022-06-25 16:12:40|6564.14|6444.14|6565.84|6445.84|6565.84|6445.84|6564.14|6444.14|10
1656173570000|2022-06-25 16:12:50|6565.72|6445.72|6566.48|6446.48|6566.48|6446.48|6565.72|6445.72|10
1656173580000|2022-06-25 16:13:00|6566.36|6446.36|6567.14|6447.14|6567.14|6447.14|6565.69|6445.69|10
1656173590000|2022-06-25 16:13:10|6567.26|6447.26|6569.21|6449.21|6569.42|6449.42|6567.22|6447.22|9
1656173600000|2022-06-25 16:13:20|6569.17|6449.17|6569.71|6449.71|6569.76|6449.76|6569.17|6449.17|10
1656173610000|2022-06-25 16:13:30|6569.67|6449.67|6566.66|6446.66|6569.67|6449.67|6566.66|6446.66|10
1656173620000|2022-06-25 16:13:40|6566.12|6446.12|6566.43|6446.43|6566.43|6446.43|6565.45|6445.45|10
1656173630000|2022-06-25 16:13:50|6566.4|6446.4|6568.54|6448.54|6568.54|6448.54|6566.14|6446.14|10
1656173640000|2022-06-25 16:14:00|6568.6|6448.6|6568.44|6448.44|6568.62|6448.62|6568.39|6448.39|10
1656173650000|2022-06-25 16:14:10|6568.41|6448.41|6568.67|6448.67|6568.67|6448.67|6568.34|6448.34|9
1656173660000|2022-06-25 16:14:20|6568.69|6448.69|6569.04|6449.04|6569.08|6449.08|6568.59|6448.59|10
1656173670000|2022-06-25 16:14:30|6569.07|6449.07|6569.44|6449.44|6569.44|6449.44|6569.07|6449.07|8
1656173680000|2022-06-25 16:14:40|6569.3|6449.3|6569.39|6449.39|6569.6|6449.6|6569.29|6449.29|10
1656173690000|2022-06-25 16:14:50|6569.32|6449.32|6569.22|6449.22|6569.37|6449.37|6569.19|6449.19|9
1656173700000|2022-06-25 16:15:00|6568.94|6448.94|6568.88|6448.88|6569.21|6449.21|6568.88|6448.88|10
1656173710000|2022-06-25 16:15:10|6568.62|6448.62|6569.28|6449.28|6569.59|6449.59|6568.62|6448.62|10
1656173720000|2022-06-25 16:15:20|6569.57|6449.57|6569.95|6449.95|6570.18|6450.18|6569.57|6449.57|10
1656173730000|2022-06-25 16:15:30|6570.08|6450.08|6569.73|6449.73|6570.23|6450.23|6569.73|6449.73|9
1656173740000|2022-06-25 16:15:40|6569.91|6449.91|6571.28|6451.28|6571.28|6451.28|6569.91|6449.91|10
1656173750000|2022-06-25 16:15:50|6571.43|6451.43|6571.58|6451.58|6571.8|6451.8|6571.43|6451.43|10
1656173760000|2022-06-25 16:16:00|6571.49|6451.49|6572.42|6452.42|6572.42|6452.42|6571.49|6451.49|10
1656173770000|2022-06-25 16:16:10|6572.33|6452.33|6572.05|6452.05|6572.5|6452.5|6572.05|6452.05|10
1656173780000|2022-06-25 16:16:20|6571.82|6451.82|6572|6452|6572.17|6452.17|6571.76|6451.76|10
1656173790000|2022-06-25 16:16:30|6572.03|6452.03|6571.7|6451.7|6572.03|6452.03|6571.67|6451.67|10
1656173800000|2022-06-25 16:16:40|6571.47|6451.47|6571.15|6451.15|6571.47|6451.47|6571.15|6451.15|10
1656173810000|2022-06-25 16:16:50|6571.31|6451.31|6571.58|6451.58|6571.58|6451.58|6571.16|6451.16|8
1656173820000|2022-06-25 16:17:00|6572.04|6452.04|6572.59|6452.59|6572.76|6452.76|6572.04|6452.04|10
1656173830000|2022-06-25 16:17:10|6572.52|6452.52|6572.79|6452.79|6572.83|6452.83|6572.5|6452.5|9
1656173840000|2022-06-25 16:17:20|6572.89|6452.89|6572.99|6452.99|6573.04|6453.04|6572.82|6452.82|10
1656173850000|2022-06-25 16:17:30|6573.05|6453.05|6572.68|6452.68|6573.05|6453.05|6572.68|6452.68|8
1656173860000|2022-06-25 16:17:40|6572.71|6452.71|6572.33|6452.33|6572.77|6452.77|6572.33|6452.33|10
1656173870000|2022-06-25 16:17:50|6572.2|6452.2|6571.56|6451.56|6572.2|6452.2|6571.51|6451.51|10
1656173880000|2022-06-25 16:18:00|6571.44|6451.44|6570.64|6450.64|6571.54|6451.54|6570.6|6450.6|10
1656173890000|2022-06-25 16:18:10|6570.55|6450.55|6570.56|6450.56|6570.78|6450.78|6570.3|6450.3|10
1656173900000|2022-06-25 16:18:20|6570.67|6450.67|6570.78|6450.78|6570.96|6450.96|6570.67|6450.67|10
1656173910000|2022-06-25 16:18:30|6571.43|6451.43|6571.31|6451.31|6571.67|6451.67|6570.65|6450.65|10
1656173920000|2022-06-25 16:18:40|6571.07|6451.07|6571.38|6451.38|6571.38|6451.38|6570.59|6450.59|10
1656173930000|2022-06-25 16:18:50|6571.64|6451.64|6572.11|6452.11|6572.11|6452.11|6571.64|6451.64|10
1656173940000|2022-06-25 16:19:00|6571.81|6451.81|6572.51|6452.51|6572.51|6452.51|6571.81|6451.81|10
1656173950000|2022-06-25 16:19:10|6572.63|6452.63|6573.55|6453.55|6573.64|6453.64|6572.52|6452.52|10
1656173960000|2022-06-25 16:19:20|6573.67|6453.67|6573.88|6453.88|6573.95|6453.95|6573.67|6453.67|9
1656173970000|2022-06-25 16:19:30|6573.86|6453.86|6574.91|6454.91|6574.91|6454.91|6573.8|6453.8|10
1656173980000|2022-06-25 16:19:40|6574.94|6454.94|6575.16|6455.16|6575.16|6455.16|6574.83|6454.83|10
1656173990000|2022-06-25 16:19:50|6575.17|6455.17|6575.8|6455.8|6575.8|6455.8|6575.17|6455.17|9
1656174000000|2022-06-25 16:20:00|6576.13|6456.13|6577.08|6457.08|6577.29|6457.29|6576.13|6456.13|10
1656174010000|2022-06-25 16:20:10|6577.06|6457.06|6577.29|6457.29|6577.33|6457.33|6577.06|6457.06|10
1656174020000|2022-06-25 16:20:20|6577.22|6457.22|6577.95|6457.95|6577.95|6457.95|6577.22|6457.22|10
1656174030000|2022-06-25 16:20:30|6577.78|6457.78|6578.04|6458.04|6578.35|6458.35|6577.78|6457.78|10
1656174040000|2022-06-25 16:20:40|6578.01|6458.01|6577.44|6457.44|6578.01|6458.01|6577.44|6457.44|9
1656174050000|2022-06-25 16:20:50|6577.54|6457.54|6578.28|6458.28|6578.28|6458.28|6577.43|6457.43|8
1656174060000|2022-06-25 16:21:00|6578.1|6458.1|6578.77|6458.77|6578.84|6458.84|6578.09|6458.09|10
1656174070000|2022-06-25 16:21:10|6578.99|6458.99|6579.77|6459.77|6579.77|6459.77|6578.99|6458.99|10
1656174080000|2022-06-25 16:21:20|6579.75|6459.75|6580.39|6460.39|6580.6|6460.6|6579.75|6459.75|10
1656174090000|2022-06-25 16:21:30|6580.3|6460.3|6580.04|6460.04|6581.25|6461.25|6579.36|6459.36|10
1656174100000|2022-06-25 16:21:40|6580.03|6460.03|6577.13|6457.13|6580.03|6460.03|6577.13|6457.13|10
1656174110000|2022-06-25 16:21:50|6577.21|6457.21|6575.97|6455.97|6577.61|6457.61|6575.97|6455.97|10
1656174120000|2022-06-25 16:22:00|6575.81|6455.81|6575.6|6455.6|6575.82|6455.82|6575.17|6455.17|10
1656174130000|2022-06-25 16:22:10|6575.56|6455.56|6574.73|6454.73|6575.62|6455.62|6574.73|6454.73|10
1656174140000|2022-06-25 16:22:20|6574.2|6454.2|6573.55|6453.55|6574.24|6454.24|6573.53|6453.53|10
1656174150000|2022-06-25 16:22:30|6573.56|6453.56|6573.49|6453.49|6573.76|6453.76|6573.45|6453.45|10
1656174160000|2022-06-25 16:22:40|6573.52|6453.52|6573.81|6453.81|6573.81|6453.81|6573.41|6453.41|9
1656174170000|2022-06-25 16:22:50|6573.72|6453.72|6573.75|6453.75|6574|6454|6573.72|6453.72|10
1656174180000|2022-06-25 16:23:00|6573.94|6453.94|6574.1|6454.1|6574.12|6454.12|6573.8|6453.8|9
1656174190000|2022-06-25 16:23:10|6574.45|6454.45|6574.73|6454.73|6574.75|6454.75|6574.45|6454.45|10
1656174200000|2022-06-25 16:23:20|6574.7|6454.7|6575.52|6455.52|6575.52|6455.52|6574.7|6454.7|10
1656174210000|2022-06-25 16:23:30|6576.06|6456.06|6577.16|6457.16|6577.22|6457.22|6576.06|6456.06|9
1656174220000|2022-06-25 16:23:40|6577.11|6457.11|6577.54|6457.54|6577.63|6457.63|6577.11|6457.11|10
1656174230000|2022-06-25 16:23:50|6577.95|6457.95|6579.13|6459.13|6579.13|6459.13|6577.84|6457.84|9
1656174240000|2022-06-25 16:24:00|6579.12|6459.12|6578.82|6458.82|6579.39|6459.39|6578.74|6458.74|10
1656174250000|2022-06-25 16:24:10|6579.09|6459.09|6579.37|6459.37|6579.37|6459.37|6578.84|6458.84|10
1656174260000|2022-06-25 16:24:20|6579.27|6459.27|6579.72|6459.72|6579.72|6459.72|6579.04|6459.04|10
1656174270000|2022-06-25 16:24:30|6580.25|6460.25|6580.36|6460.36|6580.36|6460.36|6579.85|6459.85|9
1656174280000|2022-06-25 16:24:40|6580.46|6460.46|6580.23|6460.23|6580.54|6460.54|6580.23|6460.23|9
1656174290000|2022-06-25 16:24:50|6580.41|6460.41|6579.84|6459.84|6580.41|6460.41|6579.62|6459.62|9
1656174300000|2022-06-25 16:25:00|6580.01|6460.01|6578.57|6458.57|6580.01|6460.01|6578.57|6458.57|10
1656174310000|2022-06-25 16:25:10|6577.95|6457.95|6577.73|6457.73|6578.58|6458.58|6577.48|6457.48|10
1656174320000|2022-06-25 16:25:20|6577.62|6457.62|6577.53|6457.53|6577.67|6457.67|6577.51|6457.51|9
1656174330000|2022-06-25 16:25:30|6577.18|6457.18|6576.5|6456.5|6577.2|6457.2|6576.5|6456.5|10
1656174340000|2022-06-25 16:25:40|6576.57|6456.57|6576.39|6456.39|6576.88|6456.88|6576.39|6456.39|7
1656174350000|2022-06-25 16:25:50|6576.1|6456.1|6575.53|6455.53|6576.1|6456.1|6575.52|6455.52|9
1656174360000|2022-06-25 16:26:00|6575.35|6455.35|6574.98|6454.98|6575.35|6455.35|6574.73|6454.73|10
1656174370000|2022-06-25 16:26:10|6575.37|6455.37|6574.78|6454.78|6575.42|6455.42|6574.78|6454.78|10
1656174380000|2022-06-25 16:26:20|6574.84|6454.84|6573.78|6453.78|6574.84|6454.84|6573.78|6453.78|10
1656174390000|2022-06-25 16:26:30|6573.82|6453.82|6572.94|6452.94|6573.84|6453.84|6572.94|6452.94|9
1656174400000|2022-06-25 16:26:40|6573.01|6453.01|6572.9|6452.9|6573.01|6453.01|6572.79|6452.79|8
1656174410000|2022-06-25 16:26:50|6573.06|6453.06|6572.07|6452.07|6573.07|6453.07|6572.07|6452.07|9
1656174420000|2022-06-25 16:27:00|6572.39|6452.39|6570.56|6450.56|6572.39|6452.39|6570.32|6450.32|10
1656174430000|2022-06-25 16:27:10|6570.65|6450.65|6568.86|6448.86|6571.13|6451.13|6568.86|6448.86|9
1656174440000|2022-06-25 16:27:20|6568.35|6448.35|6566.88|6446.88|6568.35|6448.35|6566.77|6446.77|10
1656174450000|2022-06-25 16:27:30|6566.52|6446.52|6565.45|6445.45|6566.57|6446.57|6565.45|6445.45|10
1656174460000|2022-06-25 16:27:40|6565.19|6445.19|6563.99|6443.99|6565.21|6445.21|6563.48|6443.48|10
1656174470000|2022-06-25 16:27:50|6564.33|6444.33|6564.34|6444.34|6564.34|6444.34|6563.78|6443.78|9
1656174480000|2022-06-25 16:28:00|6564.78|6444.78|6565.91|6445.91|6565.91|6445.91|6564.78|6444.78|9
1656174490000|2022-06-25 16:28:10|6565.68|6445.68|6566.15|6446.15|6566.23|6446.23|6565.46|6445.46|10
1656174500000|2022-06-25 16:28:20|6566.19|6446.19|6564.7|6444.7|6566.19|6446.19|6564.7|6444.7|10
1656174510000|2022-06-25 16:28:30|6564.52|6444.52|6563.41|6443.41|6564.52|6444.52|6563.18|6443.18|10
1656174520000|2022-06-25 16:28:40|6563.05|6443.05|6563.48|6443.48|6563.48|6443.48|6562.8|6442.8|9
1656174530000|2022-06-25 16:28:50|6563.52|6443.52|6564.88|6444.88|6564.88|6444.88|6563.52|6443.52|10
1656174540000|2022-06-25 16:29:00|6565.18|6445.18|6565.6|6445.6|6565.87|6445.87|6565.05|6445.05|10
1656174550000|2022-06-25 16:29:10|6566.06|6446.06|6566.58|6446.58|6566.58|6446.58|6566.05|6446.05|9
1656174560000|2022-06-25 16:29:20|6566.48|6446.48|6566.12|6446.12|6566.56|6446.56|6565.88|6445.88|10
1656174570000|2022-06-25 16:29:30|6565.97|6445.97|6564.95|6444.95|6565.97|6445.97|6564.38|6444.38|10
1656174580000|2022-06-25 16:29:40|6564.21|6444.21|6564.03|6444.03|6564.68|6444.68|6564.01|6444.01|10
1656174590000|2022-06-25 16:29:50|6563.47|6443.47|6563.53|6443.53|6563.53|6443.53|6563.08|6443.08|8
1656174600000|2022-06-25 16:30:00|6563.56|6443.56|6562.61|6442.61|6563.56|6443.56|6562.61|6442.61|9
1656174610000|2022-06-25 16:30:10|6562.45|6442.45|6562.32|6442.32|6562.45|6442.45|6562.16|6442.16|9
1656174620000|2022-06-25 16:30:20|6562.24|6442.24|6562.91|6442.91|6563.03|6443.03|6562.24|6442.24|8
1656174630000|2022-06-25 16:30:30|6563.37|6443.37|6563.4|6443.4|6563.6|6443.6|6563.19|6443.19|9
1656174640000|2022-06-25 16:30:40|6563.43|6443.43|6563.42|6443.42|6563.95|6443.95|6563.42|6443.42|9
1656174650000|2022-06-25 16:30:50|6563.46|6443.46|6564.56|6444.56|6564.59|6444.59|6563.46|6443.46|10
1656174660000|2022-06-25 16:31:00|6564.71|6444.71|6565.73|6445.73|6565.73|6445.73|6564.57|6444.57|10
1656174670000|2022-06-25 16:31:10|6566.12|6446.12|6567.55|6447.55|6567.55|6447.55|6566.02|6446.02|10
1656174680000|2022-06-25 16:31:20|6567.58|6447.58|6568.29|6448.29|6568.29|6448.29|6567.58|6447.58|9
1656174690000|2022-06-25 16:31:30|6568.11|6448.11|6568.48|6448.48|6568.57|6448.57|6568.11|6448.11|9
1656174700000|2022-06-25 16:31:40|6568.45|6448.45|6569.28|6449.28|6569.28|6449.28|6568.42|6448.42|9
1656174710000|2022-06-25 16:31:50|6569.16|6449.16|6570.06|6450.06|6570.06|6450.06|6569.01|6449.01|10
1656174720000|2022-06-25 16:32:00|6570.18|6450.18|6571.43|6451.43|6571.43|6451.43|6570.18|6450.18|10
1656174730000|2022-06-25 16:32:10|6571.21|6451.21|6571.02|6451.02|6571.65|6451.65|6571.02|6451.02|10
1656174740000|2022-06-25 16:32:20|6571.3|6451.3|6572.46|6452.46|6572.48|6452.48|6571.3|6451.3|10
1656174750000|2022-06-25 16:32:30|6571.84|6451.84|6571.67|6451.67|6572.06|6452.06|6571.67|6451.67|10
1656174760000|2022-06-25 16:32:40|6571.82|6451.82|6572.21|6452.21|6572.21|6452.21|6571.74|6451.74|10
1656174770000|2022-06-25 16:32:50|6572.23|6452.23|6572.96|6452.96|6573.09|6453.09|6571.82|6451.82|10
1656174780000|2022-06-25 16:33:00|6573.19|6453.19|6574.57|6454.57|6574.57|6454.57|6572.66|6452.66|10
1656174790000|2022-06-25 16:33:10|6574.61|6454.61|6576.44|6456.44|6576.44|6456.44|6574.61|6454.61|10
1656174800000|2022-06-25 16:33:20|6576.55|6456.55|6576.07|6456.07|6577.07|6457.07|6576.07|6456.07|10
1656174810000|2022-06-25 16:33:30|6576.04|6456.04|6576.45|6456.45|6576.48|6456.48|6576.04|6456.04|10
1656174820000|2022-06-25 16:33:40|6576.47|6456.47|6576.93|6456.93|6576.93|6456.93|6576.42|6456.42|9
1656174830000|2022-06-25 16:33:50|6577.01|6457.01|6579.45|6459.45|6579.45|6459.45|6577.01|6457.01|10
1656174840000|2022-06-25 16:34:00|6579.85|6459.85|6578.25|6458.25|6579.95|6459.95|6578.25|6458.25|10
1656174850000|2022-06-25 16:34:10|6578.28|6458.28|6578.13|6458.13|6578.34|6458.34|6577.88|6457.88|10
1656174860000|2022-06-25 16:34:20|6577.87|6457.87|6577.96|6457.96|6578.01|6458.01|6577.77|6457.77|9
1656174870000|2022-06-25 16:34:30|6578.15|6458.15|6580.07|6460.07|6580.07|6460.07|6578.15|6458.15|9
1656174880000|2022-06-25 16:34:40|6580.11|6460.11|6581.58|6461.58|6581.64|6461.64|6580.11|6460.11|9
1656174890000|2022-06-25 16:34:50|6581.63|6461.63|6582.24|6462.24|6582.34|6462.34|6581.63|6461.63|10
1656174900000|2022-06-25 16:35:00|6582.39|6462.39|6582.48|6462.48|6582.48|6462.48|6582.09|6462.09|8
1656174910000|2022-06-25 16:35:10|6582.4|6462.4|6584.2|6464.2|6584.2|6464.2|6582.4|6462.4|9
1656174920000|2022-06-25 16:35:20|6584.31|6464.31|6584.98|6464.98|6585.48|6465.48|6584.15|6464.15|10
1656174930000|2022-06-25 16:35:30|6585.23|6465.23|6584.11|6464.11|6585.89|6465.89|6584.08|6464.08|10
1656174940000|2022-06-25 16:35:40|6584.48|6464.48|6583.22|6463.22|6584.81|6464.81|6583.22|6463.22|10
1656174950000|2022-06-25 16:35:50|6582.68|6462.68|6582.56|6462.56|6582.89|6462.89|6582.51|6462.51|9
1656174960000|2022-06-25 16:36:00|6582.93|6462.93|6582.75|6462.75|6582.93|6462.93|6582.34|6462.34|9
1656174970000|2022-06-25 16:36:10|6582.74|6462.74|6582.88|6462.88|6582.88|6462.88|6582.43|6462.43|9
1656174980000|2022-06-25 16:36:20|6583.21|6463.21|6583.47|6463.47|6583.47|6463.47|6583.16|6463.16|10
1656174990000|2022-06-25 16:36:30|6583.59|6463.59|6583.43|6463.43|6583.68|6463.68|6583.33|6463.33|10
1656175000000|2022-06-25 16:36:40|6583.41|6463.41|6583.41|6463.41|6583.51|6463.51|6583.23|6463.23|10
1656175010000|2022-06-25 16:36:50|6583.6|6463.6|6583.74|6463.74|6583.85|6463.85|6583.6|6463.6|8
1656175020000|2022-06-25 16:37:00|6583.84|6463.84|6584.73|6464.73|6584.92|6464.92|6583.84|6463.84|10
1656175030000|2022-06-25 16:37:10|6584.97|6464.97|6585.58|6465.58|6585.58|6465.58|6584.97|6464.97|9
1656175040000|2022-06-25 16:37:20|6585.44|6465.44|6586.27|6466.27|6586.27|6466.27|6585.44|6465.44|10
1656175050000|2022-06-25 16:37:30|6586.4|6466.4|6586.78|6466.78|6586.78|6466.78|6586.27|6466.27|10
1656175060000|2022-06-25 16:37:40|6586.72|6466.72|6586.66|6466.66|6586.76|6466.76|6586.63|6466.63|10
1656175070000|2022-06-25 16:37:50|6586.29|6466.29|6587.5|6467.5|6587.5|6467.5|6586.29|6466.29|9
1656175080000|2022-06-25 16:38:00|6587.72|6467.72|6589.18|6469.18|6589.18|6469.18|6587.61|6467.61|10
1656175090000|2022-06-25 16:38:10|6589.56|6469.56|6589.86|6469.86|6589.86|6469.86|6588.34|6468.34|10
1656175100000|2022-06-25 16:38:20|6589.76|6469.76|6590.57|6470.57|6590.61|6470.61|6589.73|6469.73|10
1656175110000|2022-06-25 16:38:30|6590.89|6470.89|6590.2|6470.2|6590.89|6470.89|6590.16|6470.16|10
1656175120000|2022-06-25 16:38:40|6590.32|6470.32|6590.17|6470.17|6590.43|6470.43|6589.91|6469.91|9
1656175130000|2022-06-25 16:38:50|6590.24|6470.24|6590.42|6470.42|6590.67|6470.67|6590.24|6470.24|10
1656175140000|2022-06-25 16:39:00|6590.6|6470.6|6590.45|6470.45|6590.6|6470.6|6590.19|6470.19|9
1656175150000|2022-06-25 16:39:10|6590.44|6470.44|6589.91|6469.91|6590.58|6470.58|6589.91|6469.91|9
1656175160000|2022-06-25 16:39:20|6589.63|6469.63|6588.14|6468.14|6589.63|6469.63|6588.03|6468.03|9
1656175170000|2022-06-25 16:39:30|6588.09|6468.09|6587.25|6467.25|6588.09|6468.09|6587.15|6467.15|10
1656175180000|2022-06-25 16:39:40|6587.26|6467.26|6586.65|6466.65|6587.35|6467.35|6586.65|6466.65|9
1656175190000|2022-06-25 16:39:50|6586.81|6466.81|6587.22|6467.22|6587.22|6467.22|6586.78|6466.78|8
1656175200000|2022-06-25 16:40:00|6587.37|6467.37|6587.46|6467.46|6587.52|6467.52|6587.07|6467.07|10
1656175210000|2022-06-25 16:40:10|6587.55|6467.55|6587.66|6467.66|6587.83|6467.83|6587.42|6467.42|10
1656175220000|2022-06-25 16:40:20|6587.37|6467.37|6586.6|6466.6|6587.42|6467.42|6586.6|6466.6|10
1656175230000|2022-06-25 16:40:30|6586.29|6466.29|6585.67|6465.67|6586.34|6466.34|6585.67|6465.67|9
1656175240000|2022-06-25 16:40:40|6585.53|6465.53|6582.25|6462.25|6585.53|6465.53|6582.15|6462.15|10
1656175250000|2022-06-25 16:40:50|6582.07|6462.07|6581.78|6461.78|6582.12|6462.12|6581.78|6461.78|9
1656175260000|2022-06-25 16:41:00|6582.13|6462.13|6581.61|6461.61|6582.15|6462.15|6581.6|6461.6|10
1656175270000|2022-06-25 16:41:10|6581.98|6461.98|6583.56|6463.56|6583.56|6463.56|6581.75|6461.75|9
1656175280000|2022-06-25 16:41:20|6583.69|6463.69|6584.58|6464.58|6584.86|6464.86|6583.63|6463.63|9
1656175290000|2022-06-25 16:41:30|6584.71|6464.71|6584.5|6464.5|6584.83|6464.83|6584.46|6464.46|10
1656175300000|2022-06-25 16:41:40|6584.58|6464.58|6584.6|6464.6|6584.91|6464.91|6584.44|6464.44|9
1656175310000|2022-06-25 16:41:50|6584.93|6464.93|6584.56|6464.56|6584.93|6464.93|6584.15|6464.15|10
1656175320000|2022-06-25 16:42:00|6584.55|6464.55|6584.78|6464.78|6585.06|6465.06|6584.55|6464.55|10
1656175330000|2022-06-25 16:42:10|6584.59|6464.59|6585.18|6465.18|6585.18|6465.18|6584.31|6464.31|9
1656175340000|2022-06-25 16:42:20|6585.26|6465.26|6585.73|6465.73|6585.73|6465.73|6585.26|6465.26|10
1656175350000|2022-06-25 16:42:30|6585.85|6465.85|6586.34|6466.34|6586.5|6466.5|6585.8|6465.8|10
1656175360000|2022-06-25 16:42:40|6586.37|6466.37|6586.02|6466.02|6586.44|6466.44|6586.02|6466.02|10
1656175370000|2022-06-25 16:42:50|6585.91|6465.91|6585.73|6465.73|6585.94|6465.94|6585.73|6465.73|10
1656175380000|2022-06-25 16:43:00|6585.68|6465.68|6585.67|6465.67|6586|6466|6585.53|6465.53|9
1656175390000|2022-06-25 16:43:10|6585.71|6465.71|6585.68|6465.68|6585.71|6465.71|6585.59|6465.59|10
1656175400000|2022-06-25 16:43:20|6585.64|6465.64|6585.41|6465.41|6585.64|6465.64|6585.38|6465.38|10
1656175410000|2022-06-25 16:43:30|6585.38|6465.38|6585.3|6465.3|6585.49|6465.49|6585.3|6465.3|9
1656175420000|2022-06-25 16:43:40|6585.23|6465.23|6584.76|6464.76|6585.29|6465.29|6584.6|6464.6|10
1656175430000|2022-06-25 16:43:50|6584.72|6464.72|6584.24|6464.24|6584.72|6464.72|6584.18|6464.18|9
1656175440000|2022-06-25 16:44:00|6584.3|6464.3|6584.59|6464.59|6584.59|6464.59|6584.23|6464.23|10
1656175450000|2022-06-25 16:44:10|6584.47|6464.47|6584.71|6464.71|6584.88|6464.88|6584.38|6464.38|10
1656175460000|2022-06-25 16:44:20|6584.61|6464.61|6584.02|6464.02|6584.74|6464.74|6584.02|6464.02|10
1656175470000|2022-06-25 16:44:30|6584.06|6464.06|6584.18|6464.18|6584.18|6464.18|6583.95|6463.95|7
1656175480000|2022-06-25 16:44:40|6584.11|6464.11|6584.14|6464.14|6584.57|6464.57|6584.11|6464.11|9
1656175490000|2022-06-25 16:44:50|6584.2|6464.2|6584.61|6464.61|6584.72|6464.72|6584.18|6464.18|9
1656175500000|2022-06-25 16:45:00|6584.63|6464.63|6584.99|6464.99|6585.15|6465.15|6584.41|6464.41|9
1656175510000|2022-06-25 16:45:10|6584.95|6464.95|6584.36|6464.36|6584.95|6464.95|6584.36|6464.36|9
1656175520000|2022-06-25 16:45:20|6584.28|6464.28|6582.97|6462.97|6584.43|6464.43|6582.74|6462.74|10
1656175530000|2022-06-25 16:45:30|6582.45|6462.45|6582.01|6462.01|6582.54|6462.54|6582.01|6462.01|10
1656175540000|2022-06-25 16:45:40|6582.28|6462.28|6581.68|6461.68|6582.28|6462.28|6581.62|6461.62|9
1656175550000|2022-06-25 16:45:50|6581.75|6461.75|6582|6462|6582|6462|6581.33|6461.33|10
1656175560000|2022-06-25 16:46:00|6582.2|6462.2|6582.76|6462.76|6583.14|6463.14|6582.2|6462.2|9
1656175570000|2022-06-25 16:46:10|6582.39|6462.39|6582.39|6462.39|6582.58|6462.58|6582.16|6462.16|10
1656175580000|2022-06-25 16:46:20|6582.58|6462.58|6583.11|6463.11|6583.11|6463.11|6582.58|6462.58|10
1656175590000|2022-06-25 16:46:30|6583.18|6463.18|6583.09|6463.09|6583.18|6463.18|6583.01|6463.01|9
1656175600000|2022-06-25 16:46:40|6583.4|6463.4|6584.22|6464.22|6584.27|6464.27|6583.36|6463.36|10
1656175610000|2022-06-25 16:46:50|6584.26|6464.26|6584.43|6464.43|6584.48|6464.48|6584.26|6464.26|7
1656175620000|2022-06-25 16:47:00|6584.35|6464.35|6583.84|6463.84|6584.35|6464.35|6583.52|6463.52|10
1656175630000|2022-06-25 16:47:10|6583.66|6463.66|6584.03|6464.03|6584.04|6464.04|6583.58|6463.58|9
1656175640000|2022-06-25 16:47:20|6584.12|6464.12|6584.35|6464.35|6584.48|6464.48|6584.11|6464.11|8
1656175650000|2022-06-25 16:47:30|6584.39|6464.39|6584.25|6464.25|6584.46|6464.46|6584.25|6464.25|7
1656175660000|2022-06-25 16:47:40|6584.29|6464.29|6584.11|6464.11|6584.29|6464.29|6584.11|6464.11|9
1656175670000|2022-06-25 16:47:50|6584.08|6464.08|6583.9|6463.9|6584.22|6464.22|6583.9|6463.9|10
1656175680000|2022-06-25 16:48:00|6584.02|6464.02|6583.96|6463.96|6584.1|6464.1|6583.96|6463.96|7
1656175690000|2022-06-25 16:48:10|6583.81|6463.81|6582.53|6462.53|6583.81|6463.81|6582.53|6462.53|10
1656175700000|2022-06-25 16:48:20|6582.76|6462.76|6584.01|6464.01|6584.01|6464.01|6582.63|6462.63|9
1656175710000|2022-06-25 16:48:30|6583.96|6463.96|6583.96|6463.96|6584.48|6464.48|6583.96|6463.96|10
1656175720000|2022-06-25 16:48:40|6583.99|6463.99|6584.32|6464.32|6584.32|6464.32|6583.9|6463.9|8
1656175730000|2022-06-25 16:48:50|6584.39|6464.39|6584.38|6464.38|6584.44|6464.44|6584.29|6464.29|9
1656175740000|2022-06-25 16:49:00|6584.46|6464.46|6584.36|6464.36|6584.65|6464.65|6584.33|6464.33|10
1656175750000|2022-06-25 16:49:10|6584.54|6464.54|6584.59|6464.59|6584.72|6464.72|6584.47|6464.47|9
1656175760000|2022-06-25 16:49:20|6584.66|6464.66|6585.12|6465.12|6585.12|6465.12|6584.63|6464.63|10
1656175770000|2022-06-25 16:49:30|6585.16|6465.16|6586.29|6466.29|6586.29|6466.29|6585.13|6465.13|9
1656175780000|2022-06-25 16:49:40|6586.38|6466.38|6586.4|6466.4|6586.88|6466.88|6586.2|6466.2|10
1656175790000|2022-06-25 16:49:50|6586.37|6466.37|6586.89|6466.89|6586.89|6466.89|6586.37|6466.37|9
1656175800000|2022-06-25 16:50:00|6587.01|6467.01|6586.96|6466.96|6587.07|6467.07|6586.82|6466.82|9
1656175810000|2022-06-25 16:50:10|6586.93|6466.93|6586.74|6466.74|6586.93|6466.93|6586.66|6466.66|10
1656175820000|2022-06-25 16:50:20|6586.63|6466.63|6586.43|6466.43|6586.81|6466.81|6586.35|6466.35|9
1656175830000|2022-06-25 16:50:30|6586.51|6466.51|6586.47|6466.47|6586.51|6466.51|6586.4|6466.4|8
1656175840000|2022-06-25 16:50:40|6586.51|6466.51|6586.68|6466.68|6586.73|6466.73|6586.49|6466.49|8
1656175850000|2022-06-25 16:50:50|6586.66|6466.66|6587.17|6467.17|6587.18|6467.18|6586.66|6466.66|10
1656175860000|2022-06-25 16:51:00|6587.16|6467.16|6587.18|6467.18|6587.25|6467.25|6586.96|6466.96|10
1656175870000|2022-06-25 16:51:10|6587.22|6467.22|6588.54|6468.54|6588.54|6468.54|6587.22|6467.22|9
1656175880000|2022-06-25 16:51:20|6588.46|6468.46|6588.86|6468.86|6588.9|6468.9|6588.46|6468.46|10
1656175890000|2022-06-25 16:51:30|6588.82|6468.82|6588.56|6468.56|6588.82|6468.82|6588.5|6468.5|10
1656175900000|2022-06-25 16:51:40|6588.3|6468.3|6587.72|6467.72|6588.3|6468.3|6587.39|6467.39|10
1656175910000|2022-06-25 16:51:50|6587.7|6467.7|6587.34|6467.34|6587.7|6467.7|6587.33|6467.33|10
1656175920000|2022-06-25 16:52:00|6587.36|6467.36|6587.4|6467.4|6587.42|6467.42|6587.22|6467.22|8
1656175930000|2022-06-25 16:52:10|6587.29|6467.29|6587.63|6467.63|6587.63|6467.63|6587.29|6467.29|9
1656175940000|2022-06-25 16:52:20|6587.55|6467.55|6587.67|6467.67|6587.71|6467.71|6587.55|6467.55|8
1656175950000|2022-06-25 16:52:30|6587.73|6467.73|6587.08|6467.08|6587.73|6467.73|6587.05|6467.05|10
1656175960000|2022-06-25 16:52:40|6586.98|6466.98|6586.66|6466.66|6586.98|6466.98|6586.66|6466.66|8
1656175970000|2022-06-25 16:52:50|6586.65|6466.65|6586.59|6466.59|6586.65|6466.65|6586.49|6466.49|9
1656175980000|2022-06-25 16:53:00|6586.47|6466.47|6586.73|6466.73|6586.73|6466.73|6586.47|6466.47|10
1656175990000|2022-06-25 16:53:10|6586.75|6466.75|6586.97|6466.97|6587|6467|6586.75|6466.75|10
1656176000000|2022-06-25 16:53:20|6586.95|6466.95|6587.14|6467.14|6587.18|6467.18|6586.95|6466.95|9
1656176010000|2022-06-25 16:53:30|6587.11|6467.11|6587.04|6467.04|6587.16|6467.16|6587.04|6467.04|9
1656176020000|2022-06-25 16:53:40|6587.21|6467.21|6587|6467|6587.23|6467.23|6587|6467|10
1656176030000|2022-06-25 16:53:50|6587.09|6467.09|6587.23|6467.23|6587.23|6467.23|6587.06|6467.06|10
1656176040000|2022-06-25 16:54:00|6587.24|6467.24|6586.91|6466.91|6587.24|6467.24|6586.91|6466.91|8
1656176050000|2022-06-25 16:54:10|6586.71|6466.71|6585.98|6465.98|6586.85|6466.85|6585.98|6465.98|10
1656176060000|2022-06-25 16:54:20|6585.9|6465.9|6585.45|6465.45|6586.01|6466.01|6585.41|6465.41|10
1656176070000|2022-06-25 16:54:30|6585.57|6465.57|6585.6|6465.6|6585.81|6465.81|6585.52|6465.52|9
1656176080000|2022-06-25 16:54:40|6585.54|6465.54|6586.09|6466.09|6586.09|6466.09|6585.54|6465.54|9
1656176090000|2022-06-25 16:54:50|6586.17|6466.17|6586.64|6466.64|6586.64|6466.64|6586.17|6466.17|9
1656176100000|2022-06-25 16:55:00|6586.71|6466.71|6586.76|6466.76|6586.83|6466.83|6586.4|6466.4|10
1656176110000|2022-06-25 16:55:10|6586.83|6466.83|6587.6|6467.6|6587.6|6467.6|6586.79|6466.79|10
1656176120000|2022-06-25 16:55:20|6587.58|6467.58|6587.13|6467.13|6587.58|6467.58|6587.13|6467.13|9
1656176130000|2022-06-25 16:55:30|6587.16|6467.16|6587.33|6467.33|6587.33|6467.33|6587.02|6467.02|8
1656176140000|2022-06-25 16:55:40|6587.23|6467.23|6587.37|6467.37|6587.61|6467.61|6587.23|6467.23|9
1656176150000|2022-06-25 16:55:50|6587.3|6467.3|6587.01|6467.01|6587.34|6467.34|6586.8|6466.8|10
1656176160000|2022-06-25 16:56:00|6587.23|6467.23|6587.18|6467.18|6587.26|6467.26|6587.06|6467.06|9
1656176170000|2022-06-25 16:56:10|6586.97|6466.97|6586.88|6466.88|6587.02|6467.02|6586.83|6466.83|8
1656176180000|2022-06-25 16:56:20|6586.93|6466.93|6587.44|6467.44|6587.68|6467.68|6586.71|6466.71|7
1656176190000|2022-06-25 16:56:30|6587.45|6467.45|6587.36|6467.36|6587.49|6467.49|6587.36|6467.36|8
1656176200000|2022-06-25 16:56:40|6587.48|6467.48|6587.52|6467.52|6587.54|6467.54|6587.17|6467.17|7
1656176210000|2022-06-25 16:56:50|6587.81|6467.81|6587.09|6467.09|6587.81|6467.81|6587|6467|9
1656176220000|2022-06-25 16:57:00|6587.3|6467.3|6587.26|6467.26|6587.3|6467.3|6587.06|6467.06|8
1656176230000|2022-06-25 16:57:10|6587.15|6467.15|6587.03|6467.03|6587.44|6467.44|6587.03|6467.03|9
1656176240000|2022-06-25 16:57:20|6586.93|6466.93|6587|6467|6587.17|6467.17|6586.93|6466.93|9
1656176250000|2022-06-25 16:57:30|6586.95|6466.95|6587.06|6467.06|6587.1|6467.1|6586.91|6466.91|10
1656176260000|2022-06-25 16:57:40|6587.09|6467.09|6586.89|6466.89|6587.09|6467.09|6586.86|6466.86|9
1656176270000|2022-06-25 16:57:50|6586.94|6466.94|6586.78|6466.78|6586.94|6466.94|6586.7|6466.7|8
1656176280000|2022-06-25 16:58:00|6586.79|6466.79|6586.79|6466.79|6586.82|6466.82|6586.76|6466.76|7
1656176290000|2022-06-25 16:58:10|6586.8|6466.8|6586.89|6466.89|6586.96|6466.96|6586.79|6466.79|9
1656176300000|2022-06-25 16:58:20|6586.91|6466.91|6586.87|6466.87|6587.01|6467.01|6586.87|6466.87|9
1656176310000|2022-06-25 16:58:30|6586.9|6466.9|6587.72|6467.72|6587.72|6467.72|6586.9|6466.9|10
1656176320000|2022-06-25 16:58:40|6587.68|6467.68|6587.86|6467.86|6587.91|6467.91|6587.68|6467.68|7
1656176330000|2022-06-25 16:58:50|6587.88|6467.88|6588.31|6468.31|6588.31|6468.31|6587.88|6467.88|8
1656176340000|2022-06-25 16:59:00|6588.35|6468.35|6588.23|6468.23|6588.35|6468.35|6587.75|6467.75|10
1656176350000|2022-06-25 16:59:10|6588.34|6468.34|6587.37|6467.37|6588.34|6468.34|6587.12|6467.12|8
1656176360000|2022-06-25 16:59:20|6587.12|6467.12|6586.49|6466.49|6587.12|6467.12|6586.49|6466.49|10
1656176370000|2022-06-25 16:59:30|6586.42|6466.42|6586.33|6466.33|6586.42|6466.42|6586.13|6466.13|9
1656176380000|2022-06-25 16:59:40|6586.38|6466.38|6586.49|6466.49|6586.49|6466.49|6586.1|6466.1|8
1656176390000|2022-06-25 16:59:50|6586.55|6466.55|6586.31|6466.31|6586.55|6466.55|6586.29|6466.29|10
1656176400000|2022-06-25 17:00:00|6586.34|6466.34|6586.32|6466.32|6586.38|6466.38|6586.25|6466.25|9
1656176410000|2022-06-25 17:00:10|6586.1|6466.1|6586.24|6466.24|6586.24|6466.24|6585.85|6465.85|10
1656176420000|2022-06-25 17:00:20|6585.95|6465.95|6586.48|6466.48|6586.82|6466.82|6585.95|6465.95|10
1656176430000|2022-06-25 17:00:30|6586.34|6466.34|6586.49|6466.49|6586.53|6466.53|6586.34|6466.34|10
1656176440000|2022-06-25 17:00:40|6586.53|6466.53|6579.9|6459.9|6586.53|6466.53|6579.9|6459.9|9
1656176450000|2022-06-25 17:00:50|6579.19|6459.19|6575.48|6455.48|6579.19|6459.19|6575.4|6455.4|9
1656176460000|2022-06-25 17:01:00|6575.36|6455.36|6574.61|6454.61|6575.39|6455.39|6574.61|6454.61|8
1656176470000|2022-06-25 17:01:10|6574.68|6454.68|6573.6|6453.6|6574.68|6454.68|6573.6|6453.6|10
1656176480000|2022-06-25 17:01:20|6573.2|6453.2|6570.55|6450.55|6573.31|6453.31|6570.55|6450.55|10
1656176490000|2022-06-25 17:01:30|6571.02|6451.02|6571.01|6451.01|6571.02|6451.02|6570.5|6450.5|9
1656176500000|2022-06-25 17:01:40|6570.93|6450.93|6572.01|6452.01|6572.01|6452.01|6570.93|6450.93|10
1656176510000|2022-06-25 17:01:50|6572.3|6452.3|6571.81|6451.81|6572.3|6452.3|6571.81|6451.81|8
1656176520000|2022-06-25 17:02:00|6571.78|6451.78|6571.11|6451.11|6571.78|6451.78|6571.11|6451.11|9
1656176530000|2022-06-25 17:02:10|6571.02|6451.02|6570.46|6450.46|6571.26|6451.26|6570.46|6450.46|10
1656176540000|2022-06-25 17:02:20|6570.5|6450.5|6571.55|6451.55|6571.55|6451.55|6570.5|6450.5|9
1656176550000|2022-06-25 17:02:30|6571.46|6451.46|6571.2|6451.2|6571.77|6451.77|6571.2|6451.2|10
1656176560000|2022-06-25 17:02:40|6571.11|6451.11|6571.65|6451.65|6571.65|6451.65|6571.11|6451.11|10
1656176570000|2022-06-25 17:02:50|6571.64|6451.64|6571.91|6451.91|6571.91|6451.91|6571.5|6451.5|10
1656176580000|2022-06-25 17:03:00|6572.01|6452.01|6572.34|6452.34|6572.5|6452.5|6572.01|6452.01|10
1656176590000|2022-06-25 17:03:10|6572.5|6452.5|6572.79|6452.79|6572.79|6452.79|6572.5|6452.5|8
1656176600000|2022-06-25 17:03:20|6572.74|6452.74|6572.73|6452.73|6572.87|6452.87|6572.62|6452.62|10
1656176610000|2022-06-25 17:03:30|6572.87|6452.87|6573|6453|6573.24|6453.24|6572.77|6452.77|10
1656176620000|2022-06-25 17:03:40|6573.34|6453.34|6573.81|6453.81|6573.81|6453.81|6573.34|6453.34|10
1656176630000|2022-06-25 17:03:50|6574.19|6454.19|6574.99|6454.99|6574.99|6454.99|6574.19|6454.19|10
1656176640000|2022-06-25 17:04:00|6575.06|6455.06|6574.67|6454.67|6575.06|6455.06|6574.45|6454.45|10
1656176650000|2022-06-25 17:04:10|6574.83|6454.83|6575.37|6455.37|6575.62|6455.62|6574.66|6454.66|9
1656176660000|2022-06-25 17:04:20|6575.1|6455.1|6575.33|6455.33|6575.45|6455.45|6575.1|6455.1|9
1656176670000|2022-06-25 17:04:30|6575.39|6455.39|6575.35|6455.35|6575.71|6455.71|6575.3|6455.3|10
1656176680000|2022-06-25 17:04:40|6575.45|6455.45|6575.65|6455.65|6575.65|6455.65|6575.43|6455.43|10
1656176690000|2022-06-25 17:04:50|6575.52|6455.52|6575.88|6455.88|6575.92|6455.92|6575.52|6455.52|9
1656176700000|2022-06-25 17:05:00|6575.79|6455.79|6575.79|6455.79|6576.02|6456.02|6575.72|6455.72|9
1656176710000|2022-06-25 17:05:10|6575.42|6455.42|6574.67|6454.67|6575.42|6455.42|6574.67|6454.67|9
1656176720000|2022-06-25 17:05:20|6574.86|6454.86|6570.96|6450.96|6574.86|6454.86|6570.96|6450.96|10
1656176730000|2022-06-25 17:05:30|6570.78|6450.78|6571.48|6451.48|6571.51|6451.51|6570.78|6450.78|9
1656176740000|2022-06-25 17:05:40|6571.54|6451.54|6569.29|6449.29|6571.54|6451.54|6569.29|6449.29|10
1656176750000|2022-06-25 17:05:50|6569.13|6449.13|6566.44|6446.44|6569.13|6449.13|6566.44|6446.44|10
1656176760000|2022-06-25 17:06:00|6566.21|6446.21|6565.76|6445.76|6566.27|6446.27|6565.7|6445.7|10
1656176770000|2022-06-25 17:06:10|6565.75|6445.75|6566.12|6446.12|6566.12|6446.12|6565.64|6445.64|10
1656176780000|2022-06-25 17:06:20|6566.49|6446.49|6567.8|6447.8|6567.8|6447.8|6566.49|6446.49|10
1656176790000|2022-06-25 17:06:30|6567.9|6447.9|6567.38|6447.38|6567.9|6447.9|6567.38|6447.38|10
1656176800000|2022-06-25 17:06:40|6567.37|6447.37|6567.33|6447.33|6567.4|6447.4|6567.22|6447.22|9
1656176810000|2022-06-25 17:06:50|6567.26|6447.26|6567.9|6447.9|6568|6448|6567.26|6447.26|10
1656176820000|2022-06-25 17:07:00|6568.01|6448.01|6568.55|6448.55|6568.57|6448.57|6568.01|6448.01|9
1656176830000|2022-06-25 17:07:10|6568.76|6448.76|6569.13|6449.13|6569.13|6449.13|6568.76|6448.76|10
1656176840000|2022-06-25 17:07:20|6568.95|6448.95|6569.65|6449.65|6569.65|6449.65|6568.95|6448.95|10
1656176850000|2022-06-25 17:07:30|6569.63|6449.63|6569.38|6449.38|6569.78|6449.78|6569.12|6449.12|9
1656176860000|2022-06-25 17:07:40|6569.37|6449.37|6569.62|6449.62|6569.69|6449.69|6569.29|6449.29|9
1656176870000|2022-06-25 17:07:50|6569.69|6449.69|6569.69|6449.69|6569.72|6449.72|6569.6|6449.6|9
1656176880000|2022-06-25 17:08:00|6569.63|6449.63|6569.78|6449.78|6570|6450|6569.63|6449.63|10
1656176890000|2022-06-25 17:08:10|6569.76|6449.76|6569.74|6449.74|6569.89|6449.89|6569.68|6449.68|10
1656176900000|2022-06-25 17:08:20|6569.61|6449.61|6568.08|6448.08|6569.62|6449.62|6568.08|6448.08|10
1656176910000|2022-06-25 17:08:30|6568.05|6448.05|6565.87|6445.87|6568.05|6448.05|6565.87|6445.87|10
1656176920000|2022-06-25 17:08:40|6565.99|6445.99|6565.01|6445.01|6565.99|6445.99|6565.01|6445.01|9
1656176930000|2022-06-25 17:08:50|6565.9|6445.9|6568.23|6448.23|6568.63|6448.63|6565.58|6445.58|10
1656176940000|2022-06-25 17:09:00|6568.73|6448.73|6569.57|6449.57|6569.63|6449.63|6568.52|6448.52|10
1656176950000|2022-06-25 17:09:10|6569.16|6449.16|6571.06|6451.06|6571.06|6451.06|6569.16|6449.16|9
1656176960000|2022-06-25 17:09:20|6571.24|6451.24|6574.22|6454.22|6574.77|6454.77|6571.24|6451.24|10
1656176970000|2022-06-25 17:09:30|6574.61|6454.61|6577.11|6457.11|6577.11|6457.11|6574.61|6454.61|10
1656176980000|2022-06-25 17:09:40|6577.59|6457.59|6578.75|6458.75|6578.75|6458.75|6577.59|6457.59|9
1656176990000|2022-06-25 17:09:50|6578.77|6458.77|6577.92|6457.92|6578.89|6458.89|6577.92|6457.92|10
1656177000000|2022-06-25 17:10:00|6578.33|6458.33|6578.95|6458.95|6579.09|6459.09|6578.08|6458.08|10
1656177010000|2022-06-25 17:10:10|6579.36|6459.36|6580.1|6460.1|6580.27|6460.27|6579.36|6459.36|10
1656177020000|2022-06-25 17:10:20|6579.57|6459.57|6579.62|6459.62|6579.87|6459.87|6579.44|6459.44|10
1656177030000|2022-06-25 17:10:30|6579.64|6459.64|6579.6|6459.6|6579.69|6459.69|6579.1|6459.1|10
1656177040000|2022-06-25 17:10:40|6579.31|6459.31|6578.18|6458.18|6579.31|6459.31|6578.18|6458.18|10
1656177050000|2022-06-25 17:10:50|6578.56|6458.56|6578.28|6458.28|6578.56|6458.56|6578.14|6458.14|9
1656177060000|2022-06-25 17:11:00|6578.21|6458.21|6578.51|6458.51|6578.51|6458.51|6577.98|6457.98|10
1656177070000|2022-06-25 17:11:10|6578.64|6458.64|6579.43|6459.43|6579.43|6459.43|6578.52|6458.52|10
1656177080000|2022-06-25 17:11:20|6579.47|6459.47|6579.77|6459.77|6579.93|6459.93|6579|6459|9
1656177090000|2022-06-25 17:11:30|6579.87|6459.87|6578.85|6458.85|6580|6460|6578.74|6458.74|10
1656177100000|2022-06-25 17:11:40|6578.55|6458.55|6577.82|6457.82|6578.89|6458.89|6577.75|6457.75|9
1656177110000|2022-06-25 17:11:50|6577.64|6457.64|6577.25|6457.25|6577.76|6457.76|6577.25|6457.25|8
1656177120000|2022-06-25 17:12:00|6577.26|6457.26|6576.9|6456.9|6577.35|6457.35|6576.76|6456.76|10
1656177130000|2022-06-25 17:12:10|6576.89|6456.89|6577|6457|6577.23|6457.23|6576.79|6456.79|10
1656177140000|2022-06-25 17:12:20|6577.16|6457.16|6578.22|6458.22|6578.26|6458.26|6577.16|6457.16|10
1656177150000|2022-06-25 17:12:30|6578.38|6458.38|6577.92|6457.92|6578.5|6458.5|6577.92|6457.92|10
1656177160000|2022-06-25 17:12:40|6578|6458|6577.66|6457.66|6578.06|6458.06|6577.57|6457.57|10
1656177170000|2022-06-25 17:12:50|6577.59|6457.59|6577.4|6457.4|6577.68|6457.68|6577.28|6457.28|10
1656177180000|2022-06-25 17:13:00|6577.27|6457.27|6577.13|6457.13|6577.41|6457.41|6577.13|6457.13|10
1656177190000|2022-06-25 17:13:10|6577.02|6457.02|6577.07|6457.07|6577.2|6457.2|6576.92|6456.92|10
1656177200000|2022-06-25 17:13:20|6576.89|6456.89|6577.6|6457.6|6577.92|6457.92|6576.89|6456.89|10
1656177210000|2022-06-25 17:13:30|6577.7|6457.7|6577.97|6457.97|6578.22|6458.22|6577.7|6457.7|9
1656177220000|2022-06-25 17:13:40|6578.14|6458.14|6578.25|6458.25|6578.25|6458.25|6577.87|6457.87|10
1656177230000|2022-06-25 17:13:50|6578.41|6458.41|6580.75|6460.75|6580.75|6460.75|6578.41|6458.41|10
1656177240000|2022-06-25 17:14:00|6580.91|6460.91|6581.92|6461.92|6581.99|6461.99|6580.91|6460.91|10
1656177250000|2022-06-25 17:14:10|6582.05|6462.05|6583.18|6463.18|6583.22|6463.22|6582.05|6462.05|10
1656177260000|2022-06-25 17:14:20|6583.21|6463.21|6582.95|6462.95|6583.7|6463.7|6582.95|6462.95|10
1656177270000|2022-06-25 17:14:30|6582.88|6462.88|6583.36|6463.36|6583.36|6463.36|6582.54|6462.54|10
1656177280000|2022-06-25 17:14:40|6583.47|6463.47|6583.78|6463.78|6583.93|6463.93|6583.39|6463.39|10
1656177290000|2022-06-25 17:14:50|6584.16|6464.16|6584.57|6464.57|6584.57|6464.57|6584.13|6464.13|10
1656177300000|2022-06-25 17:15:00|6584.52|6464.52|6584.25|6464.25|6584.55|6464.55|6584.12|6464.12|10
1656177310000|2022-06-25 17:15:10|6584.26|6464.26|6584.57|6464.57|6584.57|6464.57|6584.19|6464.19|9
1656177320000|2022-06-25 17:15:20|6584.47|6464.47|6584.66|6464.66|6584.93|6464.93|6584.26|6464.26|10
1656177330000|2022-06-25 17:15:30|6584.65|6464.65|6585.67|6465.67|6585.67|6465.67|6584.65|6464.65|8
1656177340000|2022-06-25 17:15:40|6585.29|6465.29|6585.49|6465.49|6585.99|6465.99|6585.29|6465.29|10
1656177350000|2022-06-25 17:15:50|6585.63|6465.63|6586.11|6466.11|6586.11|6466.11|6585.63|6465.63|9
1656177360000|2022-06-25 17:16:00|6586.1|6466.1|6585.92|6465.92|6586.1|6466.1|6585.73|6465.73|8
1656177370000|2022-06-25 17:16:10|6585.95|6465.95|6586.35|6466.35|6586.35|6466.35|6585.78|6465.78|10
1656177380000|2022-06-25 17:16:20|6586.33|6466.33|6586.61|6466.61|6586.61|6466.61|6586.33|6466.33|10
1656177390000|2022-06-25 17:16:30|6586.63|6466.63|6586.24|6466.24|6586.63|6466.63|6586.11|6466.11|9
1656177400000|2022-06-25 17:16:40|6586.13|6466.13|6586.33|6466.33|6586.35|6466.35|6586.13|6466.13|10
1656177410000|2022-06-25 17:16:50|6586.3|6466.3|6585.96|6465.96|6586.37|6466.37|6585.96|6465.96|10
1656177420000|2022-06-25 17:17:00|6586|6466|6585.06|6465.06|6586.04|6466.04|6585.06|6465.06|9
1656177430000|2022-06-25 17:17:10|6585.05|6465.05|6584.4|6464.4|6585.05|6465.05|6584.01|6464.01|10
1656177440000|2022-06-25 17:17:20|6584.28|6464.28|6584.61|6464.61|6584.62|6464.62|6583.94|6463.94|10
1656177450000|2022-06-25 17:17:30|6584.79|6464.79|6584.93|6464.93|6585.39|6465.39|6584.52|6464.52|9
1656177460000|2022-06-25 17:17:40|6584.7|6464.7|6584.96|6464.96|6585.05|6465.05|6584.7|6464.7|9
1656177470000|2022-06-25 17:17:50|6584.91|6464.91|6585.78|6465.78|6585.78|6465.78|6584.91|6464.91|10
1656177480000|2022-06-25 17:18:00|6585.71|6465.71|6585.98|6465.98|6586.03|6466.03|6585.71|6465.71|10
1656177490000|2022-06-25 17:18:10|6585.93|6465.93|6586.03|6466.03|6586.21|6466.21|6585.93|6465.93|10
1656177500000|2022-06-25 17:18:20|6586.08|6466.08|6586.15|6466.15|6586.26|6466.26|6586.05|6466.05|9
1656177510000|2022-06-25 17:18:30|6586.17|6466.17|6586.49|6466.49|6586.49|6466.49|6586.17|6466.17|9
1656177520000|2022-06-25 17:18:40|6586.45|6466.45|6586.38|6466.38|6586.49|6466.49|6586.29|6466.29|10
1656177530000|2022-06-25 17:18:50|6586.43|6466.43|6586.59|6466.59|6586.59|6466.59|6586.32|6466.32|10
1656177540000|2022-06-25 17:19:00|6586.64|6466.64|6586.5|6466.5|6586.64|6466.64|6586.44|6466.44|9
1656177550000|2022-06-25 17:19:10|6586.43|6466.43|6586.38|6466.38|6586.57|6466.57|6586.38|6466.38|7
1656177560000|2022-06-25 17:19:20|6586.23|6466.23|6586.47|6466.47|6586.5|6466.5|6586.23|6466.23|9
1656177570000|2022-06-25 17:19:30|6586.52|6466.52|6586.64|6466.64|6586.74|6466.74|6586.5|6466.5|9
1656177580000|2022-06-25 17:19:40|6586.79|6466.79|6586.67|6466.67|6586.97|6466.97|6586.67|6466.67|9
1656177590000|2022-06-25 17:19:50|6586.61|6466.61|6586.53|6466.53|6586.64|6466.64|6586.43|6466.43|10
1656177600000|2022-06-25 17:20:00|6586.57|6466.57|6586.43|6466.43|6586.57|6466.57|6586.4|6466.4|9
1656177610000|2022-06-25 17:20:10|6586.31|6466.31|6587.02|6467.02|6587.02|6467.02|6586.31|6466.31|9
1656177620000|2022-06-25 17:20:20|6586.92|6466.92|6587.3|6467.3|6587.3|6467.3|6586.92|6466.92|10
1656177630000|2022-06-25 17:20:30|6587.49|6467.49|6587.81|6467.81|6588.01|6468.01|6587.49|6467.49|9
1656177640000|2022-06-25 17:20:40|6587.91|6467.91|6587.96|6467.96|6588.01|6468.01|6587.78|6467.78|10
1656177650000|2022-06-25 17:20:50|6587.82|6467.82|6587.91|6467.91|6588.04|6468.04|6587.82|6467.82|10
1656177660000|2022-06-25 17:21:00|6588.39|6468.39|6588.62|6468.62|6588.75|6468.75|6588.31|6468.31|9
1656177670000|2022-06-25 17:21:10|6588.68|6468.68|6588.75|6468.75|6589.03|6469.03|6588.63|6468.63|10
1656177680000|2022-06-25 17:21:20|6588.74|6468.74|6588.67|6468.67|6588.74|6468.74|6588.5|6468.5|10
1656177690000|2022-06-25 17:21:30|6588.87|6468.87|6588.89|6468.89|6588.95|6468.95|6588.53|6468.53|10
1656177700000|2022-06-25 17:21:40|6588.77|6468.77|6588.69|6468.69|6588.77|6468.77|6588.53|6468.53|9
1656177710000|2022-06-25 17:21:50|6588.98|6468.98|6589.65|6469.65|6589.65|6469.65|6588.98|6468.98|10
1656177720000|2022-06-25 17:22:00|6589.69|6469.69|6589.59|6469.59|6589.69|6469.69|6589.51|6469.51|10
1656177730000|2022-06-25 17:22:10|6589.66|6469.66|6589.64|6469.64|6589.68|6469.68|6589.49|6469.49|9
1656177740000|2022-06-25 17:22:20|6589.73|6469.73|6590.17|6470.17|6590.36|6470.36|6589.73|6469.73|10
1656177750000|2022-06-25 17:22:30|6590.19|6470.19|6590.24|6470.24|6590.24|6470.24|6590.06|6470.06|9
1656177760000|2022-06-25 17:22:40|6590.26|6470.26|6590.09|6470.09|6590.33|6470.33|6590.09|6470.09|7
1656177770000|2022-06-25 17:22:50|6590.11|6470.11|6590.29|6470.29|6590.29|6470.29|6590.03|6470.03|8
1656177780000|2022-06-25 17:23:00|6590.22|6470.22|6590.62|6470.62|6590.62|6470.62|6590.22|6470.22|9
1656177790000|2022-06-25 17:23:10|6590.68|6470.68|6591.32|6471.32|6591.32|6471.32|6590.68|6470.68|9
1656177800000|2022-06-25 17:23:20|6591.18|6471.18|6591.34|6471.34|6591.34|6471.34|6591.18|6471.18|9
1656177810000|2022-06-25 17:23:30|6591.27|6471.27|6590.8|6470.8|6591.27|6471.27|6590.7|6470.7|10
1656177820000|2022-06-25 17:23:40|6590.76|6470.76|6590.69|6470.69|6590.76|6470.76|6590.54|6470.54|9
1656177830000|2022-06-25 17:23:50|6590.71|6470.71|6590.35|6470.35|6590.71|6470.71|6590.35|6470.35|10
1656177840000|2022-06-25 17:24:00|6590.36|6470.36|6590.12|6470.12|6590.42|6470.42|6590.08|6470.08|10
1656177850000|2022-06-25 17:24:10|6590.05|6470.05|6587.02|6467.02|6590.05|6470.05|6587.02|6467.02|10
1656177860000|2022-06-25 17:24:20|6586.79|6466.79|6586.45|6466.45|6586.86|6466.86|6586.45|6466.45|9
1656177870000|2022-06-25 17:24:30|6586.29|6466.29|6585.58|6465.58|6586.29|6466.29|6585.54|6465.54|10
1656177880000|2022-06-25 17:24:40|6585.69|6465.69|6584.06|6464.06|6585.69|6465.69|6583.92|6463.92|10
1656177890000|2022-06-25 17:24:50|6584.08|6464.08|6583.85|6463.85|6584.08|6464.08|6583.83|6463.83|10
1656177900000|2022-06-25 17:25:00|6583.55|6463.55|6583.25|6463.25|6583.55|6463.55|6582.87|6462.87|9
1656177910000|2022-06-25 17:25:10|6583.01|6463.01|6583.86|6463.86|6584.04|6464.04|6583.01|6463.01|9
1656177920000|2022-06-25 17:25:20|6583.96|6463.96|6584.38|6464.38|6584.51|6464.51|6583.62|6463.62|10
1656177930000|2022-06-25 17:25:30|6584.07|6464.07|6586.26|6466.26|6586.26|6466.26|6584.07|6464.07|10
1656177940000|2022-06-25 17:25:40|6585.79|6465.79|6586.73|6466.73|6586.98|6466.98|6585.79|6465.79|10
1656177950000|2022-06-25 17:25:50|6586.89|6466.89|6588.15|6468.15|6588.15|6468.15|6586.89|6466.89|10
1656177960000|2022-06-25 17:26:00|6588.25|6468.25|6588.43|6468.43|6588.47|6468.47|6587.85|6467.85|10
1656177970000|2022-06-25 17:26:10|6588.52|6468.52|6588.8|6468.8|6588.88|6468.88|6588.24|6468.24|10
1656177980000|2022-06-25 17:26:20|6588.64|6468.64|6588.67|6468.67|6588.86|6468.86|6588.54|6468.54|10
1656177990000|2022-06-25 17:26:30|6588.75|6468.75|6590.06|6470.06|6590.06|6470.06|6588.75|6468.75|10
1656178000000|2022-06-25 17:26:40|6590.26|6470.26|6590.41|6470.41|6590.76|6470.76|6589.88|6469.88|10
1656178010000|2022-06-25 17:26:50|6590.46|6470.46|6591.29|6471.29|6591.38|6471.38|6590.46|6470.46|10
1656178020000|2022-06-25 17:27:00|6591.11|6471.11|6594.63|6474.63|6594.64|6474.64|6591.11|6471.11|10
1656178030000|2022-06-25 17:27:10|6595.24|6475.24|6603.41|6483.41|6603.41|6483.41|6595.24|6475.24|9
1656178040000|2022-06-25 17:27:20|6603.23|6483.23|6603.66|6483.66|6604.49|6484.49|6601.74|6481.74|10
1656178050000|2022-06-25 17:27:30|6603.23|6483.23|6606.65|6486.65|6606.65|6486.65|6603.23|6483.23|10
1656178060000|2022-06-25 17:27:40|6606.52|6486.52|6606.46|6486.46|6606.98|6486.98|6606.03|6486.03|10
1656178070000|2022-06-25 17:27:50|6606.22|6486.22|6607.23|6487.23|6607.31|6487.31|6606.22|6486.22|10
1656178080000|2022-06-25 17:28:00|6606.97|6486.97|6606.16|6486.16|6607.26|6487.26|6606.16|6486.16|10
1656178090000|2022-06-25 17:28:10|6606.57|6486.57|6605.86|6485.86|6606.57|6486.57|6605.86|6485.86|9
1656178100000|2022-06-25 17:28:20|6605.52|6485.52|6610.32|6490.32|6610.96|6490.96|6605.52|6485.52|10
1656178110000|2022-06-25 17:28:30|6610.7|6490.7|6610.83|6490.83|6611.16|6491.16|6610.39|6490.39|10
1656178120000|2022-06-25 17:28:40|6610.95|6490.95|6610.89|6490.89|6610.95|6490.95|6610.68|6490.68|10
1656178130000|2022-06-25 17:28:50|6610.78|6490.78|6611.79|6491.79|6611.79|6491.79|6610.78|6490.78|10
1656178140000|2022-06-25 17:29:00|6611.75|6491.75|6611.71|6491.71|6611.79|6491.79|6611.51|6491.51|10
1656178150000|2022-06-25 17:29:10|6611.78|6491.78|6612.73|6492.73|6612.78|6492.78|6611.73|6491.73|10
1656178160000|2022-06-25 17:29:20|6612.7|6492.7|6612.97|6492.97|6613|6493|6612.7|6492.7|10
1656178170000|2022-06-25 17:29:30|6613.02|6493.02|6613.23|6493.23|6613.23|6493.23|6612.88|6492.88|9
1656178180000|2022-06-25 17:29:40|6613.24|6493.24|6613.44|6493.44|6613.57|6493.57|6613.03|6493.03|10
1656178190000|2022-06-25 17:29:50|6613.76|6493.76|6613.44|6493.44|6613.8|6493.8|6613.42|6493.42|10
1656178200000|2022-06-25 17:30:00|6613.56|6493.56|6616.44|6496.44|6616.44|6496.44|6613.56|6493.56|10
1656178210000|2022-06-25 17:30:10|6616.16|6496.16|6618.4|6498.4|6618.93|6498.93|6616.16|6496.16|10
1656178220000|2022-06-25 17:30:20|6619.15|6499.15|6621.1|6501.1|6621.29|6501.29|6619.15|6499.15|10
1656178230000|2022-06-25 17:30:30|6621.02|6501.02|6623.37|6503.37|6623.57|6503.57|6621.02|6501.02|10
1656178240000|2022-06-25 17:30:40|6624.55|6504.55|6624.56|6504.56|6624.65|6504.65|6624.16|6504.16|10
1656178250000|2022-06-25 17:30:50|6624.11|6504.11|6624.26|6504.26|6624.3|6504.3|6624.05|6504.05|10
1656178260000|2022-06-25 17:31:00|6624.39|6504.39|6624.13|6504.13|6624.39|6504.39|6624.02|6504.02|10
1656178270000|2022-06-25 17:31:10|6624.3|6504.3|6625.71|6505.71|6626.24|6506.24|6624.3|6504.3|10
1656178280000|2022-06-25 17:31:20|6626.19|6506.19|6628.87|6508.87|6628.87|6508.87|6625.85|6505.85|10
1656178290000|2022-06-25 17:31:30|6628.32|6508.32|6628.15|6508.15|6628.73|6508.73|6628.14|6508.14|10
1656178300000|2022-06-25 17:31:40|6628.24|6508.24|6631.16|6511.16|6631.16|6511.16|6627.72|6507.72|9
1656178310000|2022-06-25 17:31:50|6631.24|6511.24|6631.36|6511.36|6631.66|6511.66|6631.24|6511.24|10
1656178320000|2022-06-25 17:32:00|6631.49|6511.49|6631.71|6511.71|6631.93|6511.93|6631.49|6511.49|10
1656178330000|2022-06-25 17:32:10|6632.12|6512.12|6632.34|6512.34|6632.36|6512.36|6632.1|6512.1|9
1656178340000|2022-06-25 17:32:20|6632.14|6512.14|6632.11|6512.11|6632.58|6512.58|6632.11|6512.11|10
1656178350000|2022-06-25 17:32:30|6631.85|6511.85|6632.5|6512.5|6632.55|6512.55|6631.85|6511.85|10
1656178360000|2022-06-25 17:32:40|6632.48|6512.48|6632.46|6512.46|6632.5|6512.5|6632.29|6512.29|9
1656178370000|2022-06-25 17:32:50|6632.5|6512.5|6631.99|6511.99|6632.6|6512.6|6631.62|6511.62|9
1656178380000|2022-06-25 17:33:00|6632|6512|6630.38|6510.38|6632|6512|6630.38|6510.38|10
1656178390000|2022-06-25 17:33:10|6630.34|6510.34|6630.5|6510.5|6630.5|6510.5|6630.27|6510.27|8
1656178400000|2022-06-25 17:33:20|6630.56|6510.56|6631.01|6511.01|6631.01|6511.01|6630.35|6510.35|10
1656178410000|2022-06-25 17:33:30|6630.82|6510.82|6630.3|6510.3|6630.99|6510.99|6630.09|6510.09|9
1656178420000|2022-06-25 17:33:40|6630.19|6510.19|6631|6511|6631|6511|6630.19|6510.19|10
1656178430000|2022-06-25 17:33:50|6630.86|6510.86|6631.04|6511.04|6631.07|6511.07|6630.86|6510.86|10
1656178440000|2022-06-25 17:34:00|6631.02|6511.02|6630.75|6510.75|6631.42|6511.42|6630.75|6510.75|10
1656178450000|2022-06-25 17:34:10|6630.8|6510.8|6630.66|6510.66|6630.93|6510.93|6630.36|6510.36|9
1656178460000|2022-06-25 17:34:20|6630.6|6510.6|6630.67|6510.67|6630.67|6510.67|6630.36|6510.36|10
1656178470000|2022-06-25 17:34:30|6630.54|6510.54|6630.7|6510.7|6630.7|6510.7|6630.31|6510.31|9
1656178480000|2022-06-25 17:34:40|6630.58|6510.58|6630.66|6510.66|6630.66|6510.66|6630.05|6510.05|10
1656178490000|2022-06-25 17:34:50|6630.69|6510.69|6630.19|6510.19|6630.69|6510.69|6630.06|6510.06|9
1656178500000|2022-06-25 17:35:00|6630.36|6510.36|6631.1|6511.1|6631.17|6511.17|6630.11|6510.11|9
1656178510000|2022-06-25 17:35:10|6631.03|6511.03|6631.15|6511.15|6631.18|6511.18|6630.86|6510.86|10
1656178520000|2022-06-25 17:35:20|6631.22|6511.22|6631.12|6511.12|6631.25|6511.25|6630.88|6510.88|10
1656178530000|2022-06-25 17:35:30|6631.25|6511.25|6631.56|6511.56|6631.72|6511.72|6631.25|6511.25|10
1656178540000|2022-06-25 17:35:40|6632.23|6512.23|6632.26|6512.26|6632.36|6512.36|6631.96|6511.96|10
1656178550000|2022-06-25 17:35:50|6632.39|6512.39|6633.45|6513.45|6633.45|6513.45|6632.18|6512.18|9
1656178560000|2022-06-25 17:36:00|6633.56|6513.56|6633.69|6513.69|6634.05|6514.05|6633.35|6513.35|10
1656178570000|2022-06-25 17:36:10|6634.06|6514.06|6634.61|6514.61|6634.61|6514.61|6633.84|6513.84|9
1656178580000|2022-06-25 17:36:20|6633.84|6513.84|6633.58|6513.58|6633.84|6513.84|6633.54|6513.54|10
1656178590000|2022-06-25 17:36:30|6633.75|6513.75|6632.93|6512.93|6633.75|6513.75|6632.19|6512.19|10
1656178600000|2022-06-25 17:36:40|6632.69|6512.69|6630.71|6510.71|6632.82|6512.82|6630.71|6510.71|10
1656178610000|2022-06-25 17:36:50|6630.58|6510.58|6630.18|6510.18|6630.58|6510.58|6629.87|6509.87|9
1656178620000|2022-06-25 17:37:00|6630.24|6510.24|6628.26|6508.26|6630.28|6510.28|6628.26|6508.26|10
1656178630000|2022-06-25 17:37:10|6628.35|6508.35|6628.17|6508.17|6628.54|6508.54|6628.12|6508.12|10
1656178640000|2022-06-25 17:37:20|6628.2|6508.2|6629.11|6509.11|6629.11|6509.11|6628.12|6508.12|9
1656178650000|2022-06-25 17:37:30|6628.98|6508.98|6628.42|6508.42|6629.18|6509.18|6628.42|6508.42|9
1656178660000|2022-06-25 17:37:40|6628.63|6508.63|6628.19|6508.19|6628.66|6508.66|6628.19|6508.19|10
1656178670000|2022-06-25 17:37:50|6628.49|6508.49|6628.55|6508.55|6628.61|6508.61|6628.34|6508.34|9
1656178680000|2022-06-25 17:38:00|6628.61|6508.61|6627.72|6507.72|6628.61|6508.61|6627.65|6507.65|10
1656178690000|2022-06-25 17:38:10|6627.87|6507.87|6627.58|6507.58|6627.87|6507.87|6627.45|6507.45|9
1656178700000|2022-06-25 17:38:20|6627.64|6507.64|6627.45|6507.45|6627.77|6507.77|6627.27|6507.27|10
1656178710000|2022-06-25 17:38:30|6627.41|6507.41|6627.14|6507.14|6627.46|6507.46|6626.57|6506.57|10
1656178720000|2022-06-25 17:38:40|6627.23|6507.23|6627.38|6507.38|6627.53|6507.53|6627.13|6507.13|10
1656178730000|2022-06-25 17:38:50|6627.16|6507.16|6626.62|6506.62|6627.32|6507.32|6626.62|6506.62|10
1656178740000|2022-06-25 17:39:00|6626.79|6506.79|6625.53|6505.53|6626.79|6506.79|6625.53|6505.53|10
1656178750000|2022-06-25 17:39:10|6625.48|6505.48|6624.51|6504.51|6625.51|6505.51|6624.21|6504.21|10
1656178760000|2022-06-25 17:39:20|6624.15|6504.15|6623.61|6503.61|6624.51|6504.51|6623.22|6503.22|10
1656178770000|2022-06-25 17:39:30|6623.25|6503.25|6623.82|6503.82|6623.82|6503.82|6623.14|6503.14|10
1656178780000|2022-06-25 17:39:40|6623.85|6503.85|6623.29|6503.29|6624.07|6504.07|6623.29|6503.29|9
1656178790000|2022-06-25 17:39:50|6623.55|6503.55|6622.11|6502.11|6623.55|6503.55|6622.02|6502.02|9
1656178800000|2022-06-25 17:40:00|6622.14|6502.14|6621.15|6501.15|6622.19|6502.19|6621.14|6501.14|10
1656178810000|2022-06-25 17:40:10|6621.29|6501.29|6620.63|6500.63|6621.42|6501.42|6620.63|6500.63|10
1656178820000|2022-06-25 17:40:20|6620.71|6500.71|6620.36|6500.36|6620.97|6500.97|6620.35|6500.35|9
1656178830000|2022-06-25 17:40:30|6620.41|6500.41|6620.53|6500.53|6620.67|6500.67|6620.27|6500.27|10
1656178840000|2022-06-25 17:40:40|6620.4|6500.4|6620.62|6500.62|6620.62|6500.62|6620.37|6500.37|8
1656178850000|2022-06-25 17:40:50|6620.47|6500.47|6620.09|6500.09|6620.47|6500.47|6620.09|6500.09|8
1656178860000|2022-06-25 17:41:00|6620.3|6500.3|6621.17|6501.17|6621.28|6501.28|6620.3|6500.3|10
1656178870000|2022-06-25 17:41:10|6621.2|6501.2|6622.04|6502.04|6622.04|6502.04|6621.19|6501.19|9
1656178880000|2022-06-25 17:41:20|6622|6502|6621.44|6501.44|6622.03|6502.03|6621.44|6501.44|9
1656178890000|2022-06-25 17:41:30|6621.41|6501.41|6619.12|6499.12|6621.41|6501.41|6618.88|6498.88|10
1656178900000|2022-06-25 17:41:40|6618.91|6498.91|6618.63|6498.63|6618.93|6498.93|6618.61|6498.61|10
1656178910000|2022-06-25 17:41:50|6618.71|6498.71|6618.7|6498.7|6618.81|6498.81|6618.52|6498.52|9
1656178920000|2022-06-25 17:42:00|6618.74|6498.74|6618.34|6498.34|6618.74|6498.74|6618.34|6498.34|10
1656178930000|2022-06-25 17:42:10|6618.71|6498.71|6618.79|6498.79|6618.92|6498.92|6618.7|6498.7|10
1656178940000|2022-06-25 17:42:20|6618.75|6498.75|6618.72|6498.72|6618.97|6498.97|6618.72|6498.72|9
1656178950000|2022-06-25 17:42:30|6618.74|6498.74|6618.99|6498.99|6618.99|6498.99|6618.42|6498.42|8
1656178960000|2022-06-25 17:42:40|6618.44|6498.44|6619.88|6499.88|6619.88|6499.88|6618.42|6498.42|10
1656178970000|2022-06-25 17:42:50|6619.43|6499.43|6619.59|6499.59|6619.61|6499.61|6619.09|6499.09|10
1656178980000|2022-06-25 17:43:00|6619.39|6499.39|6620.7|6500.7|6620.7|6500.7|6619.39|6499.39|10
1656178990000|2022-06-25 17:43:10|6620.56|6500.56|6620.7|6500.7|6620.77|6500.77|6620.42|6500.42|10
1656179000000|2022-06-25 17:43:20|6620.58|6500.58|6620.29|6500.29|6620.58|6500.58|6620.13|6500.13|9
1656179010000|2022-06-25 17:43:30|6620.61|6500.61|6620.65|6500.65|6620.65|6500.65|6620.36|6500.36|10
1656179020000|2022-06-25 17:43:40|6620.59|6500.59|6620.6|6500.6|6620.62|6500.62|6620.07|6500.07|10
1656179030000|2022-06-25 17:43:50|6620.81|6500.81|6620.65|6500.65|6621.29|6501.29|6620.65|6500.65|10
1656179040000|2022-06-25 17:44:00|6620.46|6500.46|6619.93|6499.93|6620.54|6500.54|6619.68|6499.68|10
1656179050000|2022-06-25 17:44:10|6619.65|6499.65|6618.19|6498.19|6619.72|6499.72|6618.19|6498.19|10
1656179060000|2022-06-25 17:44:20|6618.57|6498.57|6618.45|6498.45|6618.57|6498.57|6617.62|6497.62|10
1656179070000|2022-06-25 17:44:30|6618.51|6498.51|6618.33|6498.33|6618.58|6498.58|6618.2|6498.2|10
1656179080000|2022-06-25 17:44:40|6618.2|6498.2|6617.84|6497.84|6618.2|6498.2|6617.69|6497.69|9
1656179090000|2022-06-25 17:44:50|6617.94|6497.94|6617.03|6497.03|6617.94|6497.94|6617.03|6497.03|10
1656179100000|2022-06-25 17:45:00|6617.14|6497.14|6617.36|6497.36|6617.51|6497.51|6617.14|6497.14|10
1656179110000|2022-06-25 17:45:10|6617.45|6497.45|6615.34|6495.34|6617.45|6497.45|6615.34|6495.34|10
1656179120000|2022-06-25 17:45:20|6615.15|6495.15|6614.2|6494.2|6615.15|6495.15|6614.03|6494.03|10
1656179130000|2022-06-25 17:45:30|6614.25|6494.25|6614.4|6494.4|6614.72|6494.72|6614.25|6494.25|10
1656179140000|2022-06-25 17:45:40|6614.37|6494.37|6614.91|6494.91|6614.95|6494.95|6614.37|6494.37|10
1656179150000|2022-06-25 17:45:50|6614.78|6494.78|6614.77|6494.77|6615.05|6495.05|6614.73|6494.73|10
1656179160000|2022-06-25 17:46:00|6614.93|6494.93|6615.35|6495.35|6615.35|6495.35|6614.78|6494.78|10
1656179170000|2022-06-25 17:46:10|6615.43|6495.43|6616.25|6496.25|6616.25|6496.25|6615.43|6495.43|10
1656179180000|2022-06-25 17:46:20|6616.27|6496.27|6615.99|6495.99|6616.27|6496.27|6615.93|6495.93|9
1656179190000|2022-06-25 17:46:30|6616.04|6496.04|6616.35|6496.35|6616.91|6496.91|6615.98|6495.98|10
1656179200000|2022-06-25 17:46:40|6616.78|6496.78|6617.18|6497.18|6617.36|6497.36|6616.51|6496.51|10
1656179210000|2022-06-25 17:46:50|6617.09|6497.09|6617.23|6497.23|6617.23|6497.23|6616.92|6496.92|10
1656179220000|2022-06-25 17:47:00|6617.38|6497.38|6618.04|6498.04|6618.04|6498.04|6617.34|6497.34|10
1656179230000|2022-06-25 17:47:10|6617.89|6497.89|6619.15|6499.15|6619.15|6499.15|6617.89|6497.89|10
1656179240000|2022-06-25 17:47:20|6618.72|6498.72|6620.46|6500.46|6620.46|6500.46|6618.72|6498.72|10
1656179250000|2022-06-25 17:47:30|6620.24|6500.24|6620.06|6500.06|6620.51|6500.51|6620.06|6500.06|10
1656179260000|2022-06-25 17:47:40|6620.38|6500.38|6620.4|6500.4|6620.4|6500.4|6620.16|6500.16|10
1656179270000|2022-06-25 17:47:50|6620.32|6500.32|6619.54|6499.54|6620.38|6500.38|6619.54|6499.54|10
1656179280000|2022-06-25 17:48:00|6619.26|6499.26|6618.77|6498.77|6619.35|6499.35|6618.77|6498.77|9
1656179290000|2022-06-25 17:48:10|6618.78|6498.78|6618.4|6498.4|6618.78|6498.78|6618.36|6498.36|10
1656179300000|2022-06-25 17:48:20|6618.67|6498.67|6618.33|6498.33|6618.75|6498.75|6618.33|6498.33|9
1656179310000|2022-06-25 17:48:30|6618.15|6498.15|6618.38|6498.38|6618.38|6498.38|6618.05|6498.05|10
1656179320000|2022-06-25 17:48:40|6618.44|6498.44|6618.72|6498.72|6618.73|6498.73|6618.44|6498.44|10
1656179330000|2022-06-25 17:48:50|6619.13|6499.13|6619.41|6499.41|6619.41|6499.41|6619.06|6499.06|9
1656179340000|2022-06-25 17:49:00|6619.4|6499.4|6619.62|6499.62|6619.62|6499.62|6619.22|6499.22|10
1656179350000|2022-06-25 17:49:10|6619.55|6499.55|6619.58|6499.58|6619.69|6499.69|6619.48|6499.48|8
1656179360000|2022-06-25 17:49:20|6619.56|6499.56|6619.65|6499.65|6619.67|6499.67|6619.53|6499.53|9
1656179370000|2022-06-25 17:49:30|6619.69|6499.69|6619.64|6499.64|6619.71|6499.71|6619.57|6499.57|9
1656179380000|2022-06-25 17:49:40|6619.69|6499.69|6619.67|6499.67|6619.71|6499.71|6619.56|6499.56|10
1656179390000|2022-06-25 17:49:50|6619.66|6499.66|6619.74|6499.74|6619.86|6499.86|6619.56|6499.56|9
1656179400000|2022-06-25 17:50:00|6619.42|6499.42|6618.6|6498.6|6619.49|6499.49|6618.6|6498.6|10
1656179410000|2022-06-25 17:50:10|6617.83|6497.83|6617.85|6497.85|6618.24|6498.24|6617.78|6497.78|10
1656179420000|2022-06-25 17:50:20|6617.75|6497.75|6618.11|6498.11|6618.32|6498.32|6617.57|6497.57|10
1656179430000|2022-06-25 17:50:30|6618.05|6498.05|6617.59|6497.59|6618.05|6498.05|6617.25|6497.25|8
1656179440000|2022-06-25 17:50:40|6617.65|6497.65|6617.86|6497.86|6617.86|6497.86|6617.52|6497.52|9
1656179450000|2022-06-25 17:50:50|6617.57|6497.57|6617.53|6497.53|6617.6|6497.6|6617.29|6497.29|10
1656179460000|2022-06-25 17:51:00|6617.34|6497.34|6616.35|6496.35|6617.57|6497.57|6616.35|6496.35|9
1656179470000|2022-06-25 17:51:10|6616.5|6496.5|6616.14|6496.14|6616.5|6496.5|6615.98|6495.98|9
1656179480000|2022-06-25 17:51:20|6616.11|6496.11|6615.8|6495.8|6616.11|6496.11|6615.8|6495.8|8
1656179490000|2022-06-25 17:51:30|6615.68|6495.68|6617.21|6497.21|6617.21|6497.21|6615.68|6495.68|10
1656179500000|2022-06-25 17:51:40|6616.97|6496.97|6617.16|6497.16|6617.2|6497.2|6616.89|6496.89|10
1656179510000|2022-06-25 17:51:50|6617.14|6497.14|6616.76|6496.76|6617.14|6497.14|6616.67|6496.67|10
1656179520000|2022-06-25 17:52:00|6616.89|6496.89|6617.61|6497.61|6618.08|6498.08|6616.89|6496.89|10
1656179530000|2022-06-25 17:52:10|6617.53|6497.53|6618.31|6498.31|6618.35|6498.35|6617.53|6497.53|10
1656179540000|2022-06-25 17:52:20|6618.37|6498.37|6618.98|6498.98|6619.06|6499.06|6618.37|6498.37|9
1656179550000|2022-06-25 17:52:30|6619.01|6499.01|6619.5|6499.5|6619.66|6499.66|6619.01|6499.01|10
1656179560000|2022-06-25 17:52:40|6619.66|6499.66|6619.8|6499.8|6619.82|6499.82|6619.35|6499.35|10
1656179570000|2022-06-25 17:52:50|6619.66|6499.66|6619.67|6499.67|6619.73|6499.73|6619.36|6499.36|10
1656179580000|2022-06-25 17:53:00|6619.56|6499.56|6620.15|6500.15|6620.38|6500.38|6619.56|6499.56|10
1656179590000|2022-06-25 17:53:10|6620.12|6500.12|6620.1|6500.1|6620.12|6500.12|6619.92|6499.92|9
1656179600000|2022-06-25 17:53:20|6620.16|6500.16|6620.19|6500.19|6620.44|6500.44|6620.13|6500.13|9
1656179610000|2022-06-25 17:53:30|6620.29|6500.29|6620.29|6500.29|6620.31|6500.31|6620.15|6500.15|9
1656179620000|2022-06-25 17:53:40|6620.22|6500.22|6620.47|6500.47|6620.49|6500.49|6620.19|6500.19|9
1656179630000|2022-06-25 17:53:50|6620.5|6500.5|6620.67|6500.67|6620.67|6500.67|6620.5|6500.5|9
1656179640000|2022-06-25 17:54:00|6620.65|6500.65|6620.75|6500.75|6620.83|6500.83|6620.53|6500.53|10
1656179650000|2022-06-25 17:54:10|6620.74|6500.74|6621.16|6501.16|6621.18|6501.18|6620.71|6500.71|9
1656179660000|2022-06-25 17:54:20|6621.05|6501.05|6621.38|6501.38|6621.52|6501.52|6621.05|6501.05|10
1656179670000|2022-06-25 17:54:30|6621.49|6501.49|6621.5|6501.5|6621.65|6501.65|6621.47|6501.47|10
1656179680000|2022-06-25 17:54:40|6621.6|6501.6|6623.34|6503.34|6623.34|6503.34|6621.46|6501.46|9
1656179690000|2022-06-25 17:54:50|6623.89|6503.89|6625.01|6505.01|6625.01|6505.01|6623.45|6503.45|10
1656179700000|2022-06-25 17:55:00|6625.05|6505.05|6624.56|6504.56|6625.29|6505.29|6624.56|6504.56|10
1656179710000|2022-06-25 17:55:10|6624.94|6504.94|6625.04|6505.04|6625.38|6505.38|6624.61|6504.61|10
1656179720000|2022-06-25 17:55:20|6624.11|6504.11|6622.43|6502.43|6624.11|6504.11|6622.43|6502.43|9
1656179730000|2022-06-25 17:55:30|6622.75|6502.75|6623.16|6503.16|6623.16|6503.16|6622.08|6502.08|10
1656179740000|2022-06-25 17:55:40|6622.79|6502.79|6622.24|6502.24|6622.79|6502.79|6622.14|6502.14|9
1656179750000|2022-06-25 17:55:50|6622|6502|6621.8|6501.8|6622.11|6502.11|6621.52|6501.52|10
1656179760000|2022-06-25 17:56:00|6621.26|6501.26|6621.3|6501.3|6621.39|6501.39|6621.12|6501.12|10
1656179770000|2022-06-25 17:56:10|6621.15|6501.15|6621.4|6501.4|6621.44|6501.44|6621.07|6501.07|10
1656179780000|2022-06-25 17:56:20|6621.19|6501.19|6621.9|6501.9|6622.12|6502.12|6621.19|6501.19|10
1656179790000|2022-06-25 17:56:30|6622.08|6502.08|6620.95|6500.95|6622.09|6502.09|6620.95|6500.95|10
1656179800000|2022-06-25 17:56:40|6621.91|6501.91|6619.2|6499.2|6621.91|6501.91|6619.2|6499.2|10
1656179810000|2022-06-25 17:56:50|6619.33|6499.33|6618.22|6498.22|6619.33|6499.33|6618.04|6498.04|10
1656179820000|2022-06-25 17:57:00|6618.21|6498.21|6618.36|6498.36|6618.36|6498.36|6618.08|6498.08|9
1656179830000|2022-06-25 17:57:10|6618.3|6498.3|6617.96|6497.96|6618.45|6498.45|6617.8|6497.8|10
1656179840000|2022-06-25 17:57:20|6617.87|6497.87|6617.76|6497.76|6617.89|6497.89|6617.76|6497.76|9
1656179850000|2022-06-25 17:57:30|6618.02|6498.02|6617.98|6497.98|6618.09|6498.09|6617.85|6497.85|10
1656179860000|2022-06-25 17:57:40|6617.9|6497.9|6618.2|6498.2|6618.2|6498.2|6617.66|6497.66|10
1656179870000|2022-06-25 17:57:50|6618.26|6498.26|6618.11|6498.11|6618.32|6498.32|6617.83|6497.83|10
1656179880000|2022-06-25 17:58:00|6618.33|6498.33|6618.46|6498.46|6618.54|6498.54|6618.08|6498.08|9
1656179890000|2022-06-25 17:58:10|6618.43|6498.43|6618.38|6498.38|6618.5|6498.5|6618.34|6498.34|8
1656179900000|2022-06-25 17:58:20|6618.29|6498.29|6617.04|6497.04|6618.31|6498.31|6616.99|6496.99|10
1656179910000|2022-06-25 17:58:30|6616.94|6496.94|6615.98|6495.98|6617.14|6497.14|6615.98|6495.98|9
1656179920000|2022-06-25 17:58:40|6615.97|6495.97|6615.82|6495.82|6616.14|6496.14|6615.78|6495.78|8
1656179930000|2022-06-25 17:58:50|6615.73|6495.73|6615.32|6495.32|6615.73|6495.73|6615.19|6495.19|10
1656179940000|2022-06-25 17:59:00|6615.45|6495.45|6615.43|6495.43|6615.58|6495.58|6615.32|6495.32|8
1656179950000|2022-06-25 17:59:10|6615.52|6495.52|6614.29|6494.29|6615.54|6495.54|6614.27|6494.27|8
1656179960000|2022-06-25 17:59:20|6614.43|6494.43|6614.04|6494.04|6614.63|6494.63|6614.04|6494.04|10
1656179970000|2022-06-25 17:59:30|6614.12|6494.12|6614.38|6494.38|6614.57|6494.57|6614.12|6494.12|9
1656179980000|2022-06-25 17:59:40|6614.61|6494.61|6614.58|6494.58|6614.61|6494.61|6614.32|6494.32|10
1656179990000|2022-06-25 17:59:50|6614.57|6494.57|6614.59|6494.59|6614.77|6494.77|6614.53|6494.53|10
1656180000000|2022-06-25 18:00:00|6614.64|6494.64|6615.51|6495.51|6615.51|6495.51|6614.06|6494.06|9
1656180010000|2022-06-25 18:00:10|6615.41|6495.41|6614.05|6494.05|6615.41|6495.41|6613.81|6493.81|9
1656180020000|2022-06-25 18:00:20|6613.61|6493.61|6613.56|6493.56|6613.61|6493.61|6613.15|6493.15|9
1656180030000|2022-06-25 18:00:30|6613.6|6493.6|6613.41|6493.41|6613.6|6493.6|6613.12|6493.12|10
1656180040000|2022-06-25 18:00:40|6613.35|6493.35|6613.63|6493.63|6613.71|6493.71|6613.35|6493.35|10
1656180050000|2022-06-25 18:00:50|6613.6|6493.6|6613.85|6493.85|6613.94|6493.94|6613.6|6493.6|9
1656180060000|2022-06-25 18:01:00|6613.8|6493.8|6614.73|6494.73|6614.98|6494.98|6613.8|6493.8|10
1656180070000|2022-06-25 18:01:10|6614.72|6494.72|6615.38|6495.38|6615.38|6495.38|6614.48|6494.48|10
1656180080000|2022-06-25 18:01:20|6615.4|6495.4|6614.99|6494.99|6615.86|6495.86|6614.93|6494.93|9
1656180090000|2022-06-25 18:01:30|6614.88|6494.88|6612.78|6492.78|6614.94|6494.94|6612.78|6492.78|10
1656180100000|2022-06-25 18:01:40|6612.52|6492.52|6611.95|6491.95|6612.52|6492.52|6611.88|6491.88|10
1656180110000|2022-06-25 18:01:50|6612.22|6492.22|6611.7|6491.7|6612.39|6492.39|6611.64|6491.64|10
1656180120000|2022-06-25 18:02:00|6611.57|6491.57|6612.18|6492.18|6612.18|6492.18|6611.57|6491.57|9
1656180130000|2022-06-25 18:02:10|6611.75|6491.75|6612.06|6492.06|6612.36|6492.36|6611.7|6491.7|9
1656180140000|2022-06-25 18:02:20|6612.02|6492.02|6612.22|6492.22|6612.39|6492.39|6611.81|6491.81|10
1656180150000|2022-06-25 18:02:30|6612.43|6492.43|6612.18|6492.18|6612.43|6492.43|6612.13|6492.13|10
1656180160000|2022-06-25 18:02:40|6612.3|6492.3|6612.38|6492.38|6612.42|6492.42|6612.14|6492.14|10
1656180170000|2022-06-25 18:02:50|6612.46|6492.46|6612.51|6492.51|6612.71|6492.71|6612.46|6492.46|9
1656180180000|2022-06-25 18:03:00|6612.79|6492.79|6612.99|6492.99|6613.11|6493.11|6612.55|6492.55|9
1656180190000|2022-06-25 18:03:10|6612.89|6492.89|6612.91|6492.91|6612.91|6492.91|6612.6|6492.6|10
1656180200000|2022-06-25 18:03:20|6612.72|6492.72|6613.21|6493.21|6613.21|6493.21|6612.56|6492.56|9
1656180210000|2022-06-25 18:03:30|6613.07|6493.07|6613.08|6493.08|6613.08|6493.08|6612.9|6492.9|9
1656180220000|2022-06-25 18:03:40|6612.9|6492.9|6613.09|6493.09|6613.21|6493.21|6612.9|6492.9|10
1656180230000|2022-06-25 18:03:50|6613.12|6493.12|6613.33|6493.33|6613.33|6493.33|6612.99|6492.99|10
1656180240000|2022-06-25 18:04:00|6613.42|6493.42|6612.72|6492.72|6613.57|6493.57|6612.72|6492.72|10
1656180250000|2022-06-25 18:04:10|6612.82|6492.82|6612.97|6492.97|6613.25|6493.25|6612.82|6492.82|10
1656180260000|2022-06-25 18:04:20|6613.21|6493.21|6613.5|6493.5|6613.5|6493.5|6613.19|6493.19|8
1656180270000|2022-06-25 18:04:30|6613.66|6493.66|6614.16|6494.16|6614.16|6494.16|6613.52|6493.52|10
1656180280000|2022-06-25 18:04:40|6614.19|6494.19|6614.34|6494.34|6614.36|6494.36|6614.19|6494.19|10
1656180290000|2022-06-25 18:04:50|6614.05|6494.05|6614.26|6494.26|6614.3|6494.3|6614.05|6494.05|10
1656180300000|2022-06-25 18:05:00|6614.41|6494.41|6614.64|6494.64|6614.64|6494.64|6614.35|6494.35|8
1656180310000|2022-06-25 18:05:10|6614.79|6494.79|6615.56|6495.56|6615.86|6495.86|6614.79|6494.79|10
1656180320000|2022-06-25 18:05:20|6615.48|6495.48|6615.3|6495.3|6615.53|6495.53|6615.28|6495.28|8
1656180330000|2022-06-25 18:05:30|6615.22|6495.22|6615.09|6495.09|6615.68|6495.68|6615.09|6495.09|10
1656180340000|2022-06-25 18:05:40|6615.11|6495.11|6615.68|6495.68|6615.83|6495.83|6615.11|6495.11|10
1656180350000|2022-06-25 18:05:50|6615.61|6495.61|6615.24|6495.24|6615.74|6495.74|6615.2|6495.2|10
1656180360000|2022-06-25 18:06:00|6614.71|6494.71|6614.95|6494.95|6614.98|6494.98|6614.66|6494.66|9
1656180370000|2022-06-25 18:06:10|6615.1|6495.1|6615.25|6495.25|6615.25|6495.25|6615.09|6495.09|10
1656180380000|2022-06-25 18:06:20|6615.05|6495.05|6613.54|6493.54|6615.05|6495.05|6613.54|6493.54|10
1656180390000|2022-06-25 18:06:30|6613.23|6493.23|6613.92|6493.92|6613.92|6493.92|6613.23|6493.23|9
1656180400000|2022-06-25 18:06:40|6614.18|6494.18|6613.08|6493.08|6614.21|6494.21|6613.08|6493.08|10
1656180410000|2022-06-25 18:06:50|6613.17|6493.17|6613.02|6493.02|6613.17|6493.17|6612.67|6492.67|9
1656180420000|2022-06-25 18:07:00|6613.1|6493.1|6613.15|6493.15|6613.25|6493.25|6612.87|6492.87|10
1656180430000|2022-06-25 18:07:10|6613.28|6493.28|6613.48|6493.48|6613.48|6493.48|6613.16|6493.16|10
1656180440000|2022-06-25 18:07:20|6613.35|6493.35|6613.07|6493.07|6613.62|6493.62|6613.07|6493.07|10
1656180450000|2022-06-25 18:07:30|6612.89|6492.89|6614.17|6494.17|6614.17|6494.17|6612.89|6492.89|9
1656180460000|2022-06-25 18:07:40|6614.01|6494.01|6614.41|6494.41|6614.41|6494.41|6614.01|6494.01|10
1656180470000|2022-06-25 18:07:50|6614.16|6494.16|6613.9|6493.9|6614.21|6494.21|6613.8|6493.8|10
1656180480000|2022-06-25 18:08:00|6613.93|6493.93|6614.99|6494.99|6614.99|6494.99|6613.93|6493.93|10
1656180490000|2022-06-25 18:08:10|6615|6495|6615.12|6495.12|6615.42|6495.42|6615|6495|10
1656180500000|2022-06-25 18:08:20|6615.23|6495.23|6615.32|6495.32|6615.33|6495.33|6615.23|6495.23|10
1656180510000|2022-06-25 18:08:30|6615.61|6495.61|6615.82|6495.82|6615.82|6495.82|6615.53|6495.53|10
1656180520000|2022-06-25 18:08:40|6615.78|6495.78|6615.8|6495.8|6615.8|6495.8|6615.69|6495.69|10
1656180530000|2022-06-25 18:08:50|6615.79|6495.79|6615.7|6495.7|6615.82|6495.82|6615.62|6495.62|9
1656180540000|2022-06-25 18:09:00|6615.74|6495.74|6615.36|6495.36|6615.74|6495.74|6615.33|6495.33|8
1656180550000|2022-06-25 18:09:10|6615.39|6495.39|6615.38|6495.38|6615.66|6495.66|6615.38|6495.38|10
1656180560000|2022-06-25 18:09:20|6615.44|6495.44|6615.1|6495.1|6615.44|6495.44|6614.98|6494.98|9
1656180570000|2022-06-25 18:09:30|6615.07|6495.07|6615.01|6495.01|6615.08|6495.08|6614.95|6494.95|10
1656180580000|2022-06-25 18:09:40|6615.19|6495.19|6615.08|6495.08|6615.24|6495.24|6615.08|6495.08|9
1656180590000|2022-06-25 18:09:50|6615.49|6495.49|6618.36|6498.36|6618.47|6498.47|6615.49|6495.49|10
1656180600000|2022-06-25 18:10:00|6618.5|6498.5|6619|6499|6619.18|6499.18|6618.47|6498.47|10
1656180610000|2022-06-25 18:10:10|6618.86|6498.86|6618.48|6498.48|6618.86|6498.86|6618.31|6498.31|9
1656180620000|2022-06-25 18:10:20|6618.38|6498.38|6618.52|6498.52|6618.59|6498.59|6618.38|6498.38|10
1656180630000|2022-06-25 18:10:30|6618.4|6498.4|6618.49|6498.49|6618.61|6498.61|6618.21|6498.21|9
1656180640000|2022-06-25 18:10:40|6618.58|6498.58|6618.46|6498.46|6618.67|6498.67|6618.15|6498.15|9
1656180650000|2022-06-25 18:10:50|6618.45|6498.45|6618.07|6498.07|6618.5|6498.5|6618.07|6498.07|8
1656180660000|2022-06-25 18:11:00|6617.97|6497.97|6618.07|6498.07|6618.07|6498.07|6617.84|6497.84|10
1656180670000|2022-06-25 18:11:10|6617.91|6497.91|6618.39|6498.39|6618.49|6498.49|6617.91|6497.91|10
1656180680000|2022-06-25 18:11:20|6618.3|6498.3|6618.79|6498.79|6618.84|6498.84|6618.3|6498.3|10
1656180690000|2022-06-25 18:11:30|6618.95|6498.95|6619.31|6499.31|6619.31|6499.31|6618.81|6498.81|10
1656180700000|2022-06-25 18:11:40|6619|6499|6618.77|6498.77|6619|6499|6618.72|6498.72|9
1656180710000|2022-06-25 18:11:50|6618.76|6498.76|6618.42|6498.42|6618.8|6498.8|6618.42|6498.42|9
1656180720000|2022-06-25 18:12:00|6618.25|6498.25|6618.57|6498.57|6618.57|6498.57|6617.87|6497.87|10
1656180730000|2022-06-25 18:12:10|6618.01|6498.01|6617.14|6497.14|6618.18|6498.18|6617.04|6497.04|10
1656180740000|2022-06-25 18:12:20|6617.16|6497.16|6616.46|6496.46|6617.16|6497.16|6616.46|6496.46|9
1656180750000|2022-06-25 18:12:30|6616.44|6496.44|6616.78|6496.78|6616.78|6496.78|6616.44|6496.44|10
1656180760000|2022-06-25 18:12:40|6616.8|6496.8|6616.93|6496.93|6616.93|6496.93|6616.77|6496.77|10
1656180770000|2022-06-25 18:12:50|6616.89|6496.89|6616.89|6496.89|6616.97|6496.97|6616.83|6496.83|10
1656180780000|2022-06-25 18:13:00|6616.93|6496.93|6617.13|6497.13|6617.13|6497.13|6616.92|6496.92|9
1656180790000|2022-06-25 18:13:10|6617.07|6497.07|6616.02|6496.02|6617.08|6497.08|6616.02|6496.02|10
1656180800000|2022-06-25 18:13:20|6615.65|6495.65|6614.31|6494.31|6615.83|6495.83|6614.31|6494.31|10
1656180810000|2022-06-25 18:13:30|6614.37|6494.37|6613.07|6493.07|6614.37|6494.37|6613.03|6493.03|10
1656180820000|2022-06-25 18:13:40|6613.29|6493.29|6612.74|6492.74|6613.39|6493.39|6612.72|6492.72|10
1656180830000|2022-06-25 18:13:50|6612.36|6492.36|6611.82|6491.82|6612.58|6492.58|6611.82|6491.82|9
1656180840000|2022-06-25 18:14:00|6611.79|6491.79|6611.75|6491.75|6612.06|6492.06|6611.69|6491.69|10
1656180850000|2022-06-25 18:14:10|6611.81|6491.81|6612.32|6492.32|6612.48|6492.48|6611.66|6491.66|9
1656180860000|2022-06-25 18:14:20|6612.79|6492.79|6612.7|6492.7|6612.92|6492.92|6612.64|6492.64|10
1656180870000|2022-06-25 18:14:30|6612.63|6492.63|6612.01|6492.01|6612.65|6492.65|6612.01|6492.01|10
1656180880000|2022-06-25 18:14:40|6611.94|6491.94|6612|6492|6612.07|6492.07|6611.94|6491.94|10
1656180890000|2022-06-25 18:14:50|6612.02|6492.02|6612.51|6492.51|6612.51|6492.51|6612.02|6492.02|9
1656180900000|2022-06-25 18:15:00|6612.34|6492.34|6612.19|6492.19|6612.56|6492.56|6612.19|6492.19|8
1656180910000|2022-06-25 18:15:10|6612.38|6492.38|6611.46|6491.46|6612.38|6492.38|6610.98|6490.98|9
1656180920000|2022-06-25 18:15:20|6610.98|6490.98|6609.79|6489.79|6610.98|6490.98|6609.62|6489.62|10
1656180930000|2022-06-25 18:15:30|6609.97|6489.97|6609.43|6489.43|6609.97|6489.97|6609.17|6489.17|10
1656180940000|2022-06-25 18:15:40|6609.42|6489.42|6608.87|6488.87|6609.42|6489.42|6608.87|6488.87|9
1656180950000|2022-06-25 18:15:50|6609.06|6489.06|6608.84|6488.84|6609.06|6489.06|6608.83|6488.83|10
1656180960000|2022-06-25 18:16:00|6608.98|6488.98|6609.73|6489.73|6609.73|6489.73|6608.96|6488.96|10
1656180970000|2022-06-25 18:16:10|6609.61|6489.61|6609.82|6489.82|6609.82|6489.82|6609.58|6489.58|10
1656180980000|2022-06-25 18:16:20|6609.66|6489.66|6609.07|6489.07|6609.66|6489.66|6608.99|6488.99|10
1656180990000|2022-06-25 18:16:30|6609.01|6489.01|6607.86|6487.86|6609.01|6489.01|6607.83|6487.83|10
1656181000000|2022-06-25 18:16:40|6607.81|6487.81|6607.29|6487.29|6607.84|6487.84|6607.29|6487.29|9
1656181010000|2022-06-25 18:16:50|6607.3|6487.3|6607.25|6487.25|6607.47|6487.47|6607.18|6487.18|10
1656181020000|2022-06-25 18:17:00|6607.24|6487.24|6605.41|6485.41|6607.24|6487.24|6605.39|6485.39|9
1656181030000|2022-06-25 18:17:10|6605.29|6485.29|6604.44|6484.44|6605.29|6485.29|6603.96|6483.96|10
1656181040000|2022-06-25 18:17:20|6603.46|6483.46|6597.21|6477.21|6603.46|6483.46|6597.21|6477.21|10
1656181050000|2022-06-25 18:17:30|6598.22|6478.22|6599.24|6479.24|6599.24|6479.24|6597.73|6477.73|10
1656181060000|2022-06-25 18:17:40|6598.58|6478.58|6599.36|6479.36|6600.11|6480.11|6598.58|6478.58|9
1656181070000|2022-06-25 18:17:50|6599.82|6479.82|6600.25|6480.25|6600.25|6480.25|6599.69|6479.69|9
1656181080000|2022-06-25 18:18:00|6600.44|6480.44|6600.31|6480.31|6600.44|6480.44|6599.51|6479.51|9
1656181090000|2022-06-25 18:18:10|6600.3|6480.3|6600.08|6480.08|6600.65|6480.65|6600.08|6480.08|7
1656181100000|2022-06-25 18:18:20|6600.56|6480.56|6600.9|6480.9|6600.9|6480.9|6600.21|6480.21|9
1656181110000|2022-06-25 18:18:30|6601.02|6481.02|6601.46|6481.46|6601.47|6481.47|6600.92|6480.92|9
1656181120000|2022-06-25 18:18:40|6601.62|6481.62|6601.72|6481.72|6601.93|6481.93|6601.62|6481.62|9
1656181130000|2022-06-25 18:18:50|6601.88|6481.88|6602.45|6482.45|6602.59|6482.59|6601.78|6481.78|10
1656181140000|2022-06-25 18:19:00|6602.76|6482.76|6603.93|6483.93|6603.93|6483.93|6602.76|6482.76|10
1656181150000|2022-06-25 18:19:10|6603.99|6483.99|6604.38|6484.38|6604.38|6484.38|6603.89|6483.89|9
1656181160000|2022-06-25 18:19:20|6604.27|6484.27|6605.22|6485.22|6605.28|6485.28|6604.27|6484.27|10
1656181170000|2022-06-25 18:19:30|6606.11|6486.11|6606.35|6486.35|6606.4|6486.4|6606.11|6486.11|8
1656181180000|2022-06-25 18:19:40|6606.16|6486.16|6607.56|6487.56|6607.56|6487.56|6606.16|6486.16|10
1656181190000|2022-06-25 18:19:50|6607.63|6487.63|6607.57|6487.57|6607.73|6487.73|6607.57|6487.57|10
1656181200000|2022-06-25 18:20:00|6607.43|6487.43|6607.33|6487.33|6607.7|6487.7|6607.33|6487.33|10
1656181210000|2022-06-25 18:20:10|6607.47|6487.47|6608.76|6488.76|6608.78|6488.78|6607.47|6487.47|10
1656181220000|2022-06-25 18:20:20|6608.53|6488.53|6608.58|6488.58|6608.72|6488.72|6608.51|6488.51|9
1656181230000|2022-06-25 18:20:30|6608.64|6488.64|6608.81|6488.81|6608.81|6488.81|6608.64|6488.64|10
1656181240000|2022-06-25 18:20:40|6608.8|6488.8|6608.89|6488.89|6608.91|6488.91|6608.8|6488.8|8
1656181250000|2022-06-25 18:20:50|6608.88|6488.88|6609.12|6489.12|6609.12|6489.12|6608.88|6488.88|10
1656181260000|2022-06-25 18:21:00|6608.98|6488.98|6609.09|6489.09|6609.19|6489.19|6608.98|6488.98|9
1656181270000|2022-06-25 18:21:10|6609.13|6489.13|6611.36|6491.36|6611.5|6491.5|6609.13|6489.13|10
1656181280000|2022-06-25 18:21:20|6611.5|6491.5|6613.9|6493.9|6613.9|6493.9|6611.17|6491.17|10
1656181290000|2022-06-25 18:21:30|6613.8|6493.8|6616.33|6496.33|6616.33|6496.33|6613.8|6493.8|9
1656181300000|2022-06-25 18:21:40|6616.55|6496.55|6616.69|6496.69|6616.97|6496.97|6616.55|6496.55|10
1656181310000|2022-06-25 18:21:50|6616.84|6496.84|6617.72|6497.72|6617.72|6497.72|6616.82|6496.82|10
1656181320000|2022-06-25 18:22:00|6618.43|6498.43|6619.19|6499.19|6619.19|6499.19|6618.43|6498.43|9
1656181330000|2022-06-25 18:22:10|6619.29|6499.29|6619.94|6499.94|6619.99|6499.99|6619.29|6499.29|10
1656181340000|2022-06-25 18:22:20|6619.99|6499.99|6621.25|6501.25|6621.32|6501.32|6619.99|6499.99|10
1656181350000|2022-06-25 18:22:30|6621.16|6501.16|6621.2|6501.2|6621.37|6501.37|6620.78|6500.78|9
1656181360000|2022-06-25 18:22:40|6620.94|6500.94|6620.11|6500.11|6620.94|6500.94|6620.11|6500.11|9
1656181370000|2022-06-25 18:22:50|6619.93|6499.93|6619.43|6499.43|6620.18|6500.18|6619.43|6499.43|10
1656181380000|2022-06-25 18:23:00|6619.25|6499.25|6618.79|6498.79|6619.25|6499.25|6618.44|6498.44|10
1656181390000|2022-06-25 18:23:10|6618.61|6498.61|6618.54|6498.54|6618.72|6498.72|6618.37|6498.37|10
1656181400000|2022-06-25 18:23:20|6618.47|6498.47|6617.15|6497.15|6618.47|6498.47|6617.15|6497.15|9
1656181410000|2022-06-25 18:23:30|6617.46|6497.46|6617.3|6497.3|6617.73|6497.73|6617|6497|10
1656181420000|2022-06-25 18:23:40|6617.16|6497.16|6617.19|6497.19|6617.36|6497.36|6616.9|6496.9|9
1656181430000|2022-06-25 18:23:50|6617.36|6497.36|6617.85|6497.85|6617.85|6497.85|6617|6497|10
1656181440000|2022-06-25 18:24:00|6617.6|6497.6|6617.48|6497.48|6617.93|6497.93|6617.38|6497.38|10
1656181450000|2022-06-25 18:24:10|6617.55|6497.55|6617.57|6497.57|6617.78|6497.78|6617.41|6497.41|10
1656181460000|2022-06-25 18:24:20|6617.68|6497.68|6617.84|6497.84|6618.38|6498.38|6617.68|6497.68|8
1656181470000|2022-06-25 18:24:30|6617.86|6497.86|6619.56|6499.56|6619.79|6499.79|6617.86|6497.86|10
1656181480000|2022-06-25 18:24:40|6619|6499|6617.72|6497.72|6619.28|6499.28|6617.72|6497.72|9
1656181490000|2022-06-25 18:24:50|6617.06|6497.06|6615.07|6495.07|6617.06|6497.06|6615.07|6495.07|10
1656181500000|2022-06-25 18:25:00|6615.15|6495.15|6614.89|6494.89|6615.44|6495.44|6614.89|6494.89|9
1656181510000|2022-06-25 18:25:10|6613.81|6493.81|6613.46|6493.46|6613.81|6493.81|6613.11|6493.11|10
1656181520000|2022-06-25 18:25:20|6613.66|6493.66|6614.57|6494.57|6614.57|6494.57|6613.66|6493.66|10
1656181530000|2022-06-25 18:25:30|6614.68|6494.68|6614.75|6494.75|6614.75|6494.75|6614.46|6494.46|10
1656181540000|2022-06-25 18:25:40|6614.34|6494.34|6614.74|6494.74|6614.82|6494.82|6614.34|6494.34|10
1656181550000|2022-06-25 18:25:50|6614.79|6494.79|6615.42|6495.42|6615.42|6495.42|6614.79|6494.79|10
1656181560000|2022-06-25 18:26:00|6615.47|6495.47|6615.61|6495.61|6615.65|6495.65|6615.47|6495.47|8
1656181570000|2022-06-25 18:26:10|6615.5|6495.5|6615.87|6495.87|6615.87|6495.87|6615.45|6495.45|9
1656181580000|2022-06-25 18:26:20|6615.88|6495.88|6615.97|6495.97|6615.99|6495.99|6615.79|6495.79|9
1656181590000|2022-06-25 18:26:30|6616.22|6496.22|6615.83|6495.83|6616.42|6496.42|6615.83|6495.83|9
1656181600000|2022-06-25 18:26:40|6615.3|6495.3|6614.35|6494.35|6615.3|6495.3|6614.35|6494.35|10
1656181610000|2022-06-25 18:26:50|6614.23|6494.23|6613.6|6493.6|6614.3|6494.3|6613.6|6493.6|10
1656181620000|2022-06-25 18:27:00|6613.61|6493.61|6613.65|6493.65|6613.76|6493.76|6613.53|6493.53|10
1656181630000|2022-06-25 18:27:10|6613.84|6493.84|6614|6494|6614.03|6494.03|6613.61|6493.61|10
1656181640000|2022-06-25 18:27:20|6613.62|6493.62|6612.85|6492.85|6614.11|6494.11|6612.85|6492.85|10
1656181650000|2022-06-25 18:27:30|6612.86|6492.86|6611.55|6491.55|6612.86|6492.86|6611.18|6491.18|10
1656181660000|2022-06-25 18:27:40|6611.61|6491.61|6610.4|6490.4|6611.61|6491.61|6610.19|6490.19|10
1656181670000|2022-06-25 18:27:50|6610.19|6490.19|6609.93|6489.93|6610.44|6490.44|6609.93|6489.93|9
1656181680000|2022-06-25 18:28:00|6609.9|6489.9|6609.34|6489.34|6609.9|6489.9|6609.22|6489.22|10
1656181690000|2022-06-25 18:28:10|6609.4|6489.4|6608.22|6488.22|6609.4|6489.4|6608.22|6488.22|10
1656181700000|2022-06-25 18:28:20|6608.15|6488.15|6607.63|6487.63|6608.15|6488.15|6607.54|6487.54|10
1656181710000|2022-06-25 18:28:30|6607.45|6487.45|6607.32|6487.32|6607.6|6487.6|6607.3|6487.3|10
1656181720000|2022-06-25 18:28:40|6607.49|6487.49|6608.91|6488.91|6608.92|6488.92|6607.43|6487.43|10
1656181730000|2022-06-25 18:28:50|6609.14|6489.14|6609.3|6489.3|6609.44|6489.44|6609.05|6489.05|10
1656181740000|2022-06-25 18:29:00|6609.35|6489.35|6609.77|6489.77|6609.84|6489.84|6609.26|6489.26|10
1656181750000|2022-06-25 18:29:10|6610.05|6490.05|6610.44|6490.44|6610.49|6490.49|6610.05|6490.05|10
1656181760000|2022-06-25 18:29:20|6610.46|6490.46|6610.4|6490.4|6610.46|6490.46|6610.17|6490.17|10
1656181770000|2022-06-25 18:29:30|6610.36|6490.36|6610.4|6490.4|6610.4|6490.4|6610.16|6490.16|10
1656181780000|2022-06-25 18:29:40|6610.33|6490.33|6610.4|6490.4|6610.41|6490.41|6610.33|6490.33|8
1656181790000|2022-06-25 18:29:50|6610.53|6490.53|6610.5|6490.5|6610.54|6490.54|6610.34|6490.34|9
1656181800000|2022-06-25 18:30:00|6610.39|6490.39|6610.03|6490.03|6610.39|6490.39|6609.96|6489.96|8
1656181810000|2022-06-25 18:30:10|6610.01|6490.01|6610.25|6490.25|6610.46|6490.46|6610.01|6490.01|10
1656181820000|2022-06-25 18:30:20|6610.12|6490.12|6609.6|6489.6|6610.33|6490.33|6609.4|6489.4|10
1656181830000|2022-06-25 18:30:30|6609.24|6489.24|6609.67|6489.67|6610.01|6490.01|6609.24|6489.24|9
1656181840000|2022-06-25 18:30:40|6609.69|6489.69|6609.6|6489.6|6610|6490|6609.38|6489.38|10
1656181850000|2022-06-25 18:30:50|6609.36|6489.36|6609.93|6489.93|6610.04|6490.04|6609.23|6489.23|10
1656181860000|2022-06-25 18:31:00|6609.81|6489.81|6609.42|6489.42|6609.91|6489.91|6609.14|6489.14|9
1656181870000|2022-06-25 18:31:10|6609.38|6489.38|6608.99|6488.99|6609.48|6489.48|6608.99|6488.99|10
1656181880000|2022-06-25 18:31:20|6608.81|6488.81|6608.9|6488.9|6609|6489|6608.77|6488.77|9
1656181890000|2022-06-25 18:31:30|6609.1|6489.1|6607.3|6487.3|6609.1|6489.1|6607.3|6487.3|9
1656181900000|2022-06-25 18:31:40|6606.74|6486.74|6606.09|6486.09|6606.8|6486.8|6605.93|6485.93|10
1656181910000|2022-06-25 18:31:50|6606.18|6486.18|6605.35|6485.35|6606.18|6486.18|6605.06|6485.06|10
1656181920000|2022-06-25 18:32:00|6605.37|6485.37|6606.21|6486.21|6606.21|6486.21|6605.37|6485.37|10
1656181930000|2022-06-25 18:32:10|6606.29|6486.29|6606.31|6486.31|6606.47|6486.47|6606.26|6486.26|10
1656181940000|2022-06-25 18:32:20|6605.93|6485.93|6604.82|6484.82|6605.93|6485.93|6604.73|6484.73|10
1656181950000|2022-06-25 18:32:30|6604.84|6484.84|6604.9|6484.9|6604.9|6484.9|6604.75|6484.75|10
1656181960000|2022-06-25 18:32:40|6604.87|6484.87|6605.39|6485.39|6605.5|6485.5|6604.87|6484.87|10
1656181970000|2022-06-25 18:32:50|6605.41|6485.41|6605.63|6485.63|6605.63|6485.63|6605.39|6485.39|9
1656181980000|2022-06-25 18:33:00|6605.61|6485.61|6605.71|6485.71|6605.71|6485.71|6605.43|6485.43|9
1656181990000|2022-06-25 18:33:10|6605.8|6485.8|6605.7|6485.7|6606.12|6486.12|6605.7|6485.7|10
1656182000000|2022-06-25 18:33:20|6605.72|6485.72|6605.78|6485.78|6605.78|6485.78|6605.6|6485.6|9
1656182010000|2022-06-25 18:33:30|6605.89|6485.89|6605.26|6485.26|6605.89|6485.89|6605.26|6485.26|10
1656182020000|2022-06-25 18:33:40|6605.43|6485.43|6604.63|6484.63|6605.43|6485.43|6604.63|6484.63|9
1656182030000|2022-06-25 18:33:50|6604.65|6484.65|6604.9|6484.9|6604.9|6484.9|6604.64|6484.64|9
1656182040000|2022-06-25 18:34:00|6604.87|6484.87|6604.61|6484.61|6605.03|6485.03|6604.52|6484.52|9
1656182050000|2022-06-25 18:34:10|6604.44|6484.44|6604.23|6484.23|6604.59|6484.59|6604.23|6484.23|10
1656182060000|2022-06-25 18:34:20|6604.26|6484.26|6603.71|6483.71|6604.59|6484.59|6603.71|6483.71|10
1656182070000|2022-06-25 18:34:30|6603.56|6483.56|6602.22|6482.22|6603.56|6483.56|6602.19|6482.19|10
1656182080000|2022-06-25 18:34:40|6602.19|6482.19|6602.29|6482.29|6602.29|6482.29|6602.04|6482.04|10
1656182090000|2022-06-25 18:34:50|6602.23|6482.23|6602.61|6482.61|6602.61|6482.61|6602.12|6482.12|8
1656182100000|2022-06-25 18:35:00|6602.63|6482.63|6602.51|6482.51|6602.64|6482.64|6602.14|6482.14|10
1656182110000|2022-06-25 18:35:10|6602.31|6482.31|6602.38|6482.38|6602.58|6482.58|6602.31|6482.31|10
1656182120000|2022-06-25 18:35:20|6602.41|6482.41|6602.55|6482.55|6602.73|6482.73|6602.41|6482.41|10
1656182130000|2022-06-25 18:35:30|6602.24|6482.24|6601.4|6481.4|6602.24|6482.24|6601.38|6481.38|9
1656182140000|2022-06-25 18:35:40|6601.35|6481.35|6601.06|6481.06|6601.35|6481.35|6600.79|6480.79|10
1656182150000|2022-06-25 18:35:50|6601.02|6481.02|6601.37|6481.37|6601.48|6481.48|6601.02|6481.02|10
1656182160000|2022-06-25 18:36:00|6601.53|6481.53|6602.21|6482.21|6602.33|6482.33|6601.53|6481.53|9
1656182170000|2022-06-25 18:36:10|6602.32|6482.32|6603.45|6483.45|6603.48|6483.48|6602.32|6482.32|9
1656182180000|2022-06-25 18:36:20|6603.32|6483.32|6603.65|6483.65|6603.8|6483.8|6603.32|6483.32|9
1656182190000|2022-06-25 18:36:30|6603.82|6483.82|6604.19|6484.19|6604.26|6484.26|6603.68|6483.68|10
1656182200000|2022-06-25 18:36:40|6604.16|6484.16|6604.14|6484.14|6604.22|6484.22|6604.13|6484.13|8
1656182210000|2022-06-25 18:36:50|6604.16|6484.16|6604.07|6484.07|6604.16|6484.16|6604.07|6484.07|7
1656182220000|2022-06-25 18:37:00|6604.01|6484.01|6604.22|6484.22|6604.22|6484.22|6604.01|6484.01|9
1656182230000|2022-06-25 18:37:10|6604.14|6484.14|6604.14|6484.14|6604.2|6484.2|6603.96|6483.96|10
1656182240000|2022-06-25 18:37:20|6604.16|6484.16|6604.11|6484.11|6604.16|6484.16|6603.98|6483.98|7
1656182250000|2022-06-25 18:37:30|6603.93|6483.93|6604.33|6484.33|6604.4|6484.4|6603.85|6483.85|9
1656182260000|2022-06-25 18:37:40|6604.31|6484.31|6604.11|6484.11|6604.31|6484.31|6603.94|6483.94|9
1656182270000|2022-06-25 18:37:50|6604.19|6484.19|6604.24|6484.24|6604.24|6484.24|6603.9|6483.9|9
1656182280000|2022-06-25 18:38:00|6604.16|6484.16|6603.82|6483.82|6604.21|6484.21|6603.82|6483.82|9
1656182290000|2022-06-25 18:38:10|6603.87|6483.87|6604.03|6484.03|6604.03|6484.03|6603.8|6483.8|8
1656182300000|2022-06-25 18:38:20|6604.01|6484.01|6604.05|6484.05|6604.16|6484.16|6603.98|6483.98|8
1656182310000|2022-06-25 18:38:30|6604.03|6484.03|6604.24|6484.24|6604.25|6484.25|6603.96|6483.96|10
1656182320000|2022-06-25 18:38:40|6604.19|6484.19|6604.48|6484.48|6604.48|6484.48|6604.19|6484.19|7
1656182330000|2022-06-25 18:38:50|6604.49|6484.49|6604.87|6484.87|6604.91|6484.91|6604.49|6484.49|9
1656182340000|2022-06-25 18:39:00|6604.88|6484.88|6605.13|6485.13|6605.21|6485.21|6604.85|6484.85|10
1656182350000|2022-06-25 18:39:10|6605.15|6485.15|6605.42|6485.42|6605.42|6485.42|6604.79|6484.79|10
1656182360000|2022-06-25 18:39:20|6605.46|6485.46|6605.96|6485.96|6605.96|6485.96|6605.46|6485.46|9
1656182370000|2022-06-25 18:39:30|6606.43|6486.43|6606.44|6486.44|6606.49|6486.49|6606.37|6486.37|9
1656182380000|2022-06-25 18:39:40|6606.42|6486.42|6606.65|6486.65|6606.65|6486.65|6606.42|6486.42|9
1656182390000|2022-06-25 18:39:50|6606.6|6486.6|6607.04|6487.04|6607.09|6487.09|6606.6|6486.6|9
1656182400000|2022-06-25 18:40:00|6607.87|6487.87|6607.88|6487.88|6607.94|6487.94|6607.67|6487.67|9
1656182410000|2022-06-25 18:40:10|6607.77|6487.77|6610.43|6490.43|6610.43|6490.43|6607.77|6487.77|10
1656182420000|2022-06-25 18:40:20|6610.5|6490.5|6611.98|6491.98|6612.01|6492.01|6610.5|6490.5|10
1656182430000|2022-06-25 18:40:30|6611.87|6491.87|6612.94|6492.94|6612.94|6492.94|6611.71|6491.71|10
1656182440000|2022-06-25 18:40:40|6613.14|6493.14|6613.65|6493.65|6613.96|6493.96|6613.13|6493.13|10
1656182450000|2022-06-25 18:40:50|6613.94|6493.94|6616.44|6496.44|6616.44|6496.44|6613.9|6493.9|10
1656182460000|2022-06-25 18:41:00|6616.6|6496.6|6617.39|6497.39|6617.42|6497.42|6616.6|6496.6|8
1656182470000|2022-06-25 18:41:10|6617.5|6497.5|6617.58|6497.58|6617.72|6497.72|6617.5|6497.5|10
1656182480000|2022-06-25 18:41:20|6617.56|6497.56|6616.84|6496.84|6617.63|6497.63|6616.84|6496.84|10
1656182490000|2022-06-25 18:41:30|6617.08|6497.08|6617.3|6497.3|6617.33|6497.33|6616.88|6496.88|10
1656182500000|2022-06-25 18:41:40|6617.24|6497.24|6617.74|6497.74|6617.74|6497.74|6617.16|6497.16|10
1656182510000|2022-06-25 18:41:50|6617.79|6497.79|6620.13|6500.13|6620.25|6500.25|6617.79|6497.79|10
1656182520000|2022-06-25 18:42:00|6620.55|6500.55|6621.92|6501.92|6622.32|6502.32|6620.46|6500.46|10
1656182530000|2022-06-25 18:42:10|6622.17|6502.17|6622.02|6502.02|6622.61|6502.61|6622.02|6502.02|10
1656182540000|2022-06-25 18:42:20|6622.64|6502.64|6623|6503|6623|6503|6622.51|6502.51|10
1656182550000|2022-06-25 18:42:30|6622.97|6502.97|6624.22|6504.22|6624.23|6504.23|6622.97|6502.97|10
1656182560000|2022-06-25 18:42:40|6624.49|6504.49|6625.13|6505.13|6625.15|6505.15|6624.39|6504.39|10
1656182570000|2022-06-25 18:42:50|6625.03|6505.03|6624.63|6504.63|6625.32|6505.32|6624.29|6504.29|10
1656182580000|2022-06-25 18:43:00|6624.21|6504.21|6624.68|6504.68|6624.68|6504.68|6624.19|6504.19|9
1656182590000|2022-06-25 18:43:10|6624.69|6504.69|6624.51|6504.51|6624.69|6504.69|6624.47|6504.47|10
1656182600000|2022-06-25 18:43:20|6624.46|6504.46|6624.16|6504.16|6624.46|6504.46|6623.95|6503.95|9
1656182610000|2022-06-25 18:43:30|6624.23|6504.23|6626.62|6506.62|6626.62|6506.62|6624.02|6504.02|10
1656182620000|2022-06-25 18:43:40|6627.25|6507.25|6628.08|6508.08|6628.14|6508.14|6626.84|6506.84|10
1656182630000|2022-06-25 18:43:50|6627.93|6507.93|6629.83|6509.83|6629.83|6509.83|6627.91|6507.91|10
1656182640000|2022-06-25 18:44:00|6629.91|6509.91|6630.21|6510.21|6630.28|6510.28|6629.91|6509.91|9
1656182650000|2022-06-25 18:44:10|6630.09|6510.09|6630.15|6510.15|6630.42|6510.42|6630.07|6510.07|10
1656182660000|2022-06-25 18:44:20|6629.96|6509.96|6633.91|6513.91|6633.91|6513.91|6629.96|6509.96|10
1656182670000|2022-06-25 18:44:30|6633.9|6513.9|6634.37|6514.37|6634.37|6514.37|6633.9|6513.9|10
1656182680000|2022-06-25 18:44:40|6634.49|6514.49|6634.36|6514.36|6634.5|6514.5|6634.32|6514.32|9
1656182690000|2022-06-25 18:44:50|6634.19|6514.19|6633.8|6513.8|6634.34|6514.34|6633.8|6513.8|9
1656182700000|2022-06-25 18:45:00|6633.65|6513.65|6633.44|6513.44|6633.73|6513.73|6633.28|6513.28|10
1656182710000|2022-06-25 18:45:10|6633.45|6513.45|6632.58|6512.58|6633.45|6513.45|6632.58|6512.58|10
1656182720000|2022-06-25 18:45:20|6632.52|6512.52|6632.06|6512.06|6632.56|6512.56|6632.06|6512.06|10
1656182730000|2022-06-25 18:45:30|6632|6512|6631.77|6511.77|6632.25|6512.25|6631.77|6511.77|10
1656182740000|2022-06-25 18:45:40|6631.83|6511.83|6631.68|6511.68|6631.95|6511.95|6631.67|6511.67|9
1656182750000|2022-06-25 18:45:50|6631.91|6511.91|6631.95|6511.95|6632.02|6512.02|6631.77|6511.77|10
1656182760000|2022-06-25 18:46:00|6632.15|6512.15|6632.05|6512.05|6632.4|6512.4|6631.93|6511.93|9
1656182770000|2022-06-25 18:46:10|6632.12|6512.12|6632.8|6512.8|6632.9|6512.9|6632.09|6512.09|9
1656182780000|2022-06-25 18:46:20|6632.98|6512.98|6632.74|6512.74|6632.98|6512.98|6632.62|6512.62|10
1656182790000|2022-06-25 18:46:30|6632.61|6512.61|6632.98|6512.98|6632.98|6512.98|6632.59|6512.59|8
1656182800000|2022-06-25 18:46:40|6632.95|6512.95|6632.46|6512.46|6632.96|6512.96|6632.46|6512.46|10
1656182810000|2022-06-25 18:46:50|6632.75|6512.75|6632.39|6512.39|6632.75|6512.75|6632.09|6512.09|9
1656182820000|2022-06-25 18:47:00|6632.32|6512.32|6631.84|6511.84|6632.32|6512.32|6631.46|6511.46|10
1656182830000|2022-06-25 18:47:10|6632.14|6512.14|6631.89|6511.89|6632.44|6512.44|6631.74|6511.74|10
1656182840000|2022-06-25 18:47:20|6632.06|6512.06|6632|6512|6632.21|6512.21|6632|6512|9
1656182850000|2022-06-25 18:47:30|6632.66|6512.66|6633.04|6513.04|6633.09|6513.09|6632.66|6512.66|9
1656182860000|2022-06-25 18:47:40|6633.32|6513.32|6633.58|6513.58|6633.71|6513.71|6632.86|6512.86|10
1656182870000|2022-06-25 18:47:50|6633.74|6513.74|6633.55|6513.55|6633.78|6513.78|6633.55|6513.55|10
1656182880000|2022-06-25 18:48:00|6633.65|6513.65|6633.79|6513.79|6633.79|6513.79|6633.61|6513.61|10
1656182890000|2022-06-25 18:48:10|6633.73|6513.73|6634.58|6514.58|6634.76|6514.76|6633.73|6513.73|9
1656182900000|2022-06-25 18:48:20|6634.47|6514.47|6634.09|6514.09|6634.6|6514.6|6633.86|6513.86|10
1656182910000|2022-06-25 18:48:30|6633.64|6513.64|6633.28|6513.28|6633.64|6513.64|6633.2|6513.2|10
1656182920000|2022-06-25 18:48:40|6633.17|6513.17|6632.96|6512.96|6633.53|6513.53|6632.9|6512.9|10
1656182930000|2022-06-25 18:48:50|6632.89|6512.89|6632.72|6512.72|6632.89|6512.89|6632.68|6512.68|10
1656182940000|2022-06-25 18:49:00|6632.67|6512.67|6631.73|6511.73|6632.67|6512.67|6631.73|6511.73|10
1656182950000|2022-06-25 18:49:10|6631.71|6511.71|6632.07|6512.07|6632.27|6512.27|6631.71|6511.71|9
1656182960000|2022-06-25 18:49:20|6631.81|6511.81|6630.56|6510.56|6631.81|6511.81|6630.49|6510.49|9
1656182970000|2022-06-25 18:49:30|6630.53|6510.53|6630.24|6510.24|6630.53|6510.53|6630.11|6510.11|9
1656182980000|2022-06-25 18:49:40|6630.05|6510.05|6629.8|6509.8|6630.16|6510.16|6629.65|6509.65|10
1656182990000|2022-06-25 18:49:50|6629.76|6509.76|6629.8|6509.8|6629.83|6509.83|6629.56|6509.56|10
1656183000000|2022-06-25 18:50:00|6629.77|6509.77|6630.18|6510.18|6630.31|6510.31|6629.56|6509.56|10
1656183010000|2022-06-25 18:50:10|6630.1|6510.1|6630.09|6510.09|6630.31|6510.31|6629.99|6509.99|9
1656183020000|2022-06-25 18:50:20|6630.17|6510.17|6630.1|6510.1|6630.2|6510.2|6629.81|6509.81|10
1656183030000|2022-06-25 18:50:30|6630.07|6510.07|6630.14|6510.14|6630.29|6510.29|6629.93|6509.93|10
1656183040000|2022-06-25 18:50:40|6630.4|6510.4|6630.84|6510.84|6630.87|6510.87|6630.39|6510.39|10
1656183050000|2022-06-25 18:50:50|6630.87|6510.87|6631.75|6511.75|6631.75|6511.75|6630.85|6510.85|10
1656183060000|2022-06-25 18:51:00|6632|6512|6632.65|6512.65|6632.65|6512.65|6631.91|6511.91|9
1656183070000|2022-06-25 18:51:10|6632.62|6512.62|6632.58|6512.58|6632.82|6512.82|6632.55|6512.55|9
1656183080000|2022-06-25 18:51:20|6632.59|6512.59|6632.57|6512.57|6632.9|6512.9|6632.42|6512.42|9
1656183090000|2022-06-25 18:51:30|6632.88|6512.88|6632.26|6512.26|6632.88|6512.88|6632.04|6512.04|10
1656183100000|2022-06-25 18:51:40|6632.14|6512.14|6632.05|6512.05|6632.47|6512.47|6632.04|6512.04|10
1656183110000|2022-06-25 18:51:50|6631.89|6511.89|6632.27|6512.27|6632.49|6512.49|6631.84|6511.84|10
1656183120000|2022-06-25 18:52:00|6632.6|6512.6|6632.68|6512.68|6632.99|6512.99|6632.48|6512.48|10
1656183130000|2022-06-25 18:52:10|6632.66|6512.66|6632.97|6512.97|6632.98|6512.98|6632.63|6512.63|10
1656183140000|2022-06-25 18:52:20|6632.77|6512.77|6632.67|6512.67|6632.96|6512.96|6632.59|6512.59|9
1656183150000|2022-06-25 18:52:30|6632.61|6512.61|6632.77|6512.77|6633.04|6513.04|6632.42|6512.42|10
1656183160000|2022-06-25 18:52:40|6632.89|6512.89|6633.03|6513.03|6633.53|6513.53|6632.85|6512.85|10
1656183170000|2022-06-25 18:52:50|6633.07|6513.07|6633.17|6513.17|6633.17|6513.17|6632.83|6512.83|8
1656183180000|2022-06-25 18:53:00|6633.14|6513.14|6633.72|6513.72|6633.73|6513.73|6633.14|6513.14|9
1656183190000|2022-06-25 18:53:10|6633.8|6513.8|6633.77|6513.77|6634.04|6514.04|6633.77|6513.77|10
1656183200000|2022-06-25 18:53:20|6633.86|6513.86|6633.88|6513.88|6633.88|6513.88|6633.55|6513.55|10
1656183210000|2022-06-25 18:53:30|6633.7|6513.7|6634.44|6514.44|6634.44|6514.44|6633.7|6513.7|10
1656183220000|2022-06-25 18:53:40|6634.41|6514.41|6634.55|6514.55|6634.65|6514.65|6634.33|6514.33|9
1656183230000|2022-06-25 18:53:50|6634.24|6514.24|6635.02|6515.02|6635.02|6515.02|6634.14|6514.14|10
1656183240000|2022-06-25 18:54:00|6635.09|6515.09|6635.74|6515.74|6635.82|6515.82|6635.04|6515.04|10
1656183250000|2022-06-25 18:54:10|6635.72|6515.72|6635.96|6515.96|6636.06|6516.06|6635.72|6515.72|8
1656183260000|2022-06-25 18:54:20|6636.11|6516.11|6635.91|6515.91|6636.21|6516.21|6635.91|6515.91|10
1656183270000|2022-06-25 18:54:30|6635.98|6515.98|6636.92|6516.92|6636.92|6516.92|6635.98|6515.98|9
1656183280000|2022-06-25 18:54:40|6636.69|6516.69|6636.86|6516.86|6636.88|6516.88|6636.58|6516.58|10
1656183290000|2022-06-25 18:54:50|6636.96|6516.96|6637.26|6517.26|6637.28|6517.28|6636.81|6516.81|10
1656183300000|2022-06-25 18:55:00|6637.32|6517.32|6646.6|6526.6|6646.6|6526.6|6637.32|6517.32|9
1656183310000|2022-06-25 18:55:10|6647.16|6527.16|6648.78|6528.78|6649.82|6529.82|6647.16|6527.16|10
1656183320000|2022-06-25 18:55:20|6648.95|6528.95|6660.92|6540.92|6660.92|6540.92|6648.95|6528.95|10
1656183330000|2022-06-25 18:55:30|6663.11|6543.11|6669.04|6549.04|6669.04|6549.04|6663.11|6543.11|9
1656183340000|2022-06-25 18:55:40|6669.26|6549.26|6667.58|6547.58|6670.54|6550.54|6667.58|6547.58|10
1656183350000|2022-06-25 18:55:50|6666.7|6546.7|6665.77|6545.77|6666.7|6546.7|6665.71|6545.71|10
1656183360000|2022-06-25 18:56:00|6665.62|6545.62|6665.82|6545.82|6665.82|6545.82|6665.07|6545.07|10
1656183370000|2022-06-25 18:56:10|6666.06|6546.06|6667.63|6547.63|6667.63|6547.63|6665.59|6545.59|10
1656183380000|2022-06-25 18:56:20|6668.42|6548.42|6671.39|6551.39|6671.39|6551.39|6668.42|6548.42|10
1656183390000|2022-06-25 18:56:30|6671.92|6551.92|6673.28|6553.28|6673.28|6553.28|6671.92|6551.92|10
1656183400000|2022-06-25 18:56:40|6673.36|6553.36|6673.51|6553.51|6675.3|6555.3|6673.36|6553.36|10
1656183410000|2022-06-25 18:56:50|6673.39|6553.39|6673.42|6553.42|6673.52|6553.52|6673.32|6553.32|10
1656183420000|2022-06-25 18:57:00|6673.26|6553.26|6672.74|6552.74|6673.26|6553.26|6672.73|6552.73|9
1656183430000|2022-06-25 18:57:10|6672.41|6552.41|6672.52|6552.52|6672.68|6552.68|6672.04|6552.04|9
1656183440000|2022-06-25 18:57:20|6672.54|6552.54|6671.89|6551.89|6672.54|6552.54|6671.84|6551.84|10
1656183450000|2022-06-25 18:57:30|6671.55|6551.55|6671.63|6551.63|6672.07|6552.07|6671.52|6551.52|9
1656183460000|2022-06-25 18:57:40|6671.38|6551.38|6670.7|6550.7|6671.54|6551.54|6670.7|6550.7|10
1656183470000|2022-06-25 18:57:50|6670.77|6550.77|6670.01|6550.01|6671.16|6551.16|6669.79|6549.79|10
1656183480000|2022-06-25 18:58:00|6670.14|6550.14|6671.46|6551.46|6671.59|6551.59|6669.79|6549.79|9
1656183490000|2022-06-25 18:58:10|6672.18|6552.18|6672.41|6552.41|6672.95|6552.95|6671.75|6551.75|10
1656183500000|2022-06-25 18:58:20|6672.15|6552.15|6674.56|6554.56|6674.56|6554.56|6672.15|6552.15|10
1656183510000|2022-06-25 18:58:30|6674.5|6554.5|6674.83|6554.83|6674.86|6554.86|6674.5|6554.5|10
1656183520000|2022-06-25 18:58:40|6674.71|6554.71|6674.34|6554.34|6674.71|6554.71|6674.16|6554.16|9
1656183530000|2022-06-25 18:58:50|6674.29|6554.29|6674.48|6554.48|6674.48|6554.48|6674.07|6554.07|9
1656183540000|2022-06-25 18:59:00|6674.2|6554.2|6674.45|6554.45|6674.47|6554.47|6674.11|6554.11|10
1656183550000|2022-06-25 18:59:10|6674.5|6554.5|6674.67|6554.67|6675.1|6555.1|6674.41|6554.41|9
1656183560000|2022-06-25 18:59:20|6674.78|6554.78|6675.1|6555.1|6675.1|6555.1|6674.78|6554.78|10
1656183570000|2022-06-25 18:59:30|6675.44|6555.44|6675.73|6555.73|6675.73|6555.73|6675.4|6555.4|10
1656183580000|2022-06-25 18:59:40|6675.63|6555.63|6677.3|6557.3|6677.3|6557.3|6675.59|6555.59|10
1656183590000|2022-06-25 18:59:50|6677.63|6557.63|6678.95|6558.95|6678.95|6558.95|6677.63|6557.63|10
1656183600000|2022-06-25 19:00:00|6679.03|6559.03|6681.47|6561.47|6681.47|6561.47|6678.98|6558.98|9
1656183610000|2022-06-25 19:00:10|6682.1|6562.1|6681.43|6561.43|6682.98|6562.98|6681.24|6561.24|10
1656183620000|2022-06-25 19:00:20|6681.19|6561.19|6680.78|6560.78|6681.22|6561.22|6680.75|6560.75|10
1656183630000|2022-06-25 19:00:30|6680.24|6560.24|6679.49|6559.49|6680.24|6560.24|6679.48|6559.48|10
1656183640000|2022-06-25 19:00:40|6679.52|6559.52|6679.38|6559.38|6679.52|6559.52|6679.2|6559.2|10
1656183650000|2022-06-25 19:00:50|6679.36|6559.36|6678.78|6558.78|6679.4|6559.4|6678.78|6558.78|10
1656183660000|2022-06-25 19:01:00|6678.85|6558.85|6678.89|6558.89|6679.13|6559.13|6678.62|6558.62|10
1656183670000|2022-06-25 19:01:10|6678.88|6558.88|6678.63|6558.63|6678.89|6558.89|6678.61|6558.61|10
1656183680000|2022-06-25 19:01:20|6678.53|6558.53|6677.86|6557.86|6678.65|6558.65|6677.86|6557.86|9
1656183690000|2022-06-25 19:01:30|6677.68|6557.68|6676.76|6556.76|6677.86|6557.86|6676.76|6556.76|10
1656183700000|2022-06-25 19:01:40|6676.86|6556.86|6675.13|6555.13|6676.86|6556.86|6675.13|6555.13|10
1656183710000|2022-06-25 19:01:50|6675.34|6555.34|6674.12|6554.12|6675.34|6555.34|6674.12|6554.12|10
1656183720000|2022-06-25 19:02:00|6673.97|6553.97|6673.72|6553.72|6674.2|6554.2|6673.57|6553.57|9
1656183730000|2022-06-25 19:02:10|6673.57|6553.57|6673.48|6553.48|6673.69|6553.69|6673.18|6553.18|10
1656183740000|2022-06-25 19:02:20|6673.29|6553.29|6672.94|6552.94|6673.29|6553.29|6672.7|6552.7|10
1656183750000|2022-06-25 19:02:30|6673|6553|6672.22|6552.22|6673|6553|6672.1|6552.1|9
1656183760000|2022-06-25 19:02:40|6672.36|6552.36|6670.91|6550.91|6672.36|6552.36|6670.91|6550.91|10
1656183770000|2022-06-25 19:02:50|6670.84|6550.84|6670.26|6550.26|6670.84|6550.84|6670.26|6550.26|10
1656183780000|2022-06-25 19:03:00|6670.3|6550.3|6669.81|6549.81|6670.33|6550.33|6669.81|6549.81|10
1656183790000|2022-06-25 19:03:10|6669.75|6549.75|6669.66|6549.66|6669.79|6549.79|6669.46|6549.46|10
1656183800000|2022-06-25 19:03:20|6669.76|6549.76|6671.15|6551.15|6671.15|6551.15|6669.68|6549.68|10
1656183810000|2022-06-25 19:03:30|6670.64|6550.64|6671.64|6551.64|6671.64|6551.64|6670.64|6550.64|10
1656183820000|2022-06-25 19:03:40|6671.88|6551.88|6672.14|6552.14|6672.2|6552.2|6671.17|6551.17|9
1656183830000|2022-06-25 19:03:50|6672.15|6552.15|6673.83|6553.83|6673.83|6553.83|6671.97|6551.97|10
1656183840000|2022-06-25 19:04:00|6673.49|6553.49|6673.27|6553.27|6673.9|6553.9|6672.87|6552.87|10
1656183850000|2022-06-25 19:04:10|6673.42|6553.42|6672.78|6552.78|6673.78|6553.78|6672.78|6552.78|10
1656183860000|2022-06-25 19:04:20|6672.54|6552.54|6672.84|6552.84|6672.93|6552.93|6672.35|6552.35|10
1656183870000|2022-06-25 19:04:30|6672.71|6552.71|6672.7|6552.7|6672.94|6552.94|6672.43|6552.43|10
1656183880000|2022-06-25 19:04:40|6672.44|6552.44|6671.58|6551.58|6672.75|6552.75|6671.58|6551.58|10
1656183890000|2022-06-25 19:04:50|6671.7|6551.7|6672.12|6552.12|6672.31|6552.31|6671.64|6551.64|9
1656183900000|2022-06-25 19:05:00|6671.87|6551.87|6670.74|6550.74|6671.87|6551.87|6670.73|6550.73|10
1656183910000|2022-06-25 19:05:10|6670.73|6550.73|6669.7|6549.7|6670.93|6550.93|6669.7|6549.7|10
1656183920000|2022-06-25 19:05:20|6669.48|6549.48|6668.29|6548.29|6669.53|6549.53|6668.21|6548.21|9
1656183930000|2022-06-25 19:05:30|6668.45|6548.45|6667.98|6547.98|6668.51|6548.51|6667.82|6547.82|10
1656183940000|2022-06-25 19:05:40|6667.7|6547.7|6667.45|6547.45|6667.9|6547.9|6667.4|6547.4|10
1656183950000|2022-06-25 19:05:50|6667.65|6547.65|6668.06|6548.06|6668.09|6548.09|6667.65|6547.65|10
1656183960000|2022-06-25 19:06:00|6667.99|6547.99|6668.34|6548.34|6668.34|6548.34|6667.83|6547.83|10
1656183970000|2022-06-25 19:06:10|6668.36|6548.36|6668.81|6548.81|6668.81|6548.81|6668.36|6548.36|9
1656183980000|2022-06-25 19:06:20|6668.82|6548.82|6669.16|6549.16|6669.35|6549.35|6668.82|6548.82|10
1656183990000|2022-06-25 19:06:30|6669.22|6549.22|6669.08|6549.08|6669.63|6549.63|6668.91|6548.91|10
1656184000000|2022-06-25 19:06:40|6669.05|6549.05|6668.98|6548.98|6669.29|6549.29|6668.98|6548.98|10
1656184010000|2022-06-25 19:06:50|6669.07|6549.07|6668.69|6548.69|6669.24|6549.24|6668.69|6548.69|10
1656184020000|2022-06-25 19:07:00|6668.59|6548.59|6668.31|6548.31|6668.92|6548.92|6668.31|6548.31|8
1656184030000|2022-06-25 19:07:10|6668.26|6548.26|6667.92|6547.92|6668.31|6548.31|6667.92|6547.92|9
1656184040000|2022-06-25 19:07:20|6667.82|6547.82|6667.43|6547.43|6667.82|6547.82|6667.39|6547.39|10
1656184050000|2022-06-25 19:07:30|6667.73|6547.73|6668.19|6548.19|6668.19|6548.19|6667.61|6547.61|10
1656184060000|2022-06-25 19:07:40|6668.26|6548.26|6668.63|6548.63|6668.63|6548.63|6668.15|6548.15|10
1656184070000|2022-06-25 19:07:50|6668.7|6548.7|6668.67|6548.67|6668.79|6548.79|6668.59|6548.59|9
1656184080000|2022-06-25 19:08:00|6668.88|6548.88|6667.93|6547.93|6668.88|6548.88|6667.75|6547.75|9
1656184090000|2022-06-25 19:08:10|6667.83|6547.83|6668.09|6548.09|6668.09|6548.09|6667.7|6547.7|10
1656184100000|2022-06-25 19:08:20|6668.12|6548.12|6669.32|6549.32|6669.46|6549.46|6668.1|6548.1|10
1656184110000|2022-06-25 19:08:30|6670.04|6550.04|6670.49|6550.49|6670.49|6550.49|6669.43|6549.43|10
1656184120000|2022-06-25 19:08:40|6671.02|6551.02|6671.18|6551.18|6671.56|6551.56|6670.99|6550.99|10
1656184130000|2022-06-25 19:08:50|6671.29|6551.29|6672.13|6552.13|6672.13|6552.13|6671.23|6551.23|9
1656184140000|2022-06-25 19:09:00|6672.18|6552.18|6672.79|6552.79|6672.88|6552.88|6672.07|6552.07|8
1656184150000|2022-06-25 19:09:10|6672.6|6552.6|6672.74|6552.74|6672.85|6552.85|6672.38|6552.38|10
1656184160000|2022-06-25 19:09:20|6672.67|6552.67|6671.95|6551.95|6672.67|6552.67|6671.95|6551.95|10
1656184170000|2022-06-25 19:09:30|6672.05|6552.05|6672.33|6552.33|6672.47|6552.47|6672|6552|10
1656184180000|2022-06-25 19:09:40|6672.39|6552.39|6672.92|6552.92|6672.92|6552.92|6672.29|6552.29|10
1656184190000|2022-06-25 19:09:50|6672.9|6552.9|6673.25|6553.25|6673.46|6553.46|6672.9|6552.9|9
1656184200000|2022-06-25 19:10:00|6673.15|6553.15|6673.26|6553.26|6673.45|6553.45|6673.02|6553.02|10
1656184210000|2022-06-25 19:10:10|6673.52|6553.52|6673.93|6553.93|6673.93|6553.93|6673.52|6553.52|10
1656184220000|2022-06-25 19:10:20|6673.96|6553.96|6674.13|6554.13|6674.15|6554.15|6673.79|6553.79|7
1656184230000|2022-06-25 19:10:30|6674.22|6554.22|6674.43|6554.43|6674.43|6554.43|6674.2|6554.2|8
1656184240000|2022-06-25 19:10:40|6674.5|6554.5|6675.77|6555.77|6675.84|6555.84|6674.33|6554.33|10
1656184250000|2022-06-25 19:10:50|6675.93|6555.93|6677.66|6557.66|6677.66|6557.66|6675.86|6555.86|10
1656184260000|2022-06-25 19:11:00|6677.13|6557.13|6678.61|6558.61|6678.61|6558.61|6677.13|6557.13|10
1656184270000|2022-06-25 19:11:10|6678.95|6558.95|6678.59|6558.59|6678.95|6558.95|6678.55|6558.55|10
1656184280000|2022-06-25 19:11:20|6678.36|6558.36|6677.82|6557.82|6678.36|6558.36|6677.82|6557.82|8
1656184290000|2022-06-25 19:11:30|6677.83|6557.83|6677.94|6557.94|6678.05|6558.05|6677.83|6557.83|8
1656184300000|2022-06-25 19:11:40|6678.06|6558.06|6676.87|6556.87|6678.07|6558.07|6676.85|6556.85|10
1656184310000|2022-06-25 19:11:50|6676.89|6556.89|6677.1|6557.1|6677.14|6557.14|6676.85|6556.85|10
1656184320000|2022-06-25 19:12:00|6676.82|6556.82|6676.47|6556.47|6677.11|6557.11|6676.47|6556.47|9
1656184330000|2022-06-25 19:12:10|6676.59|6556.59|6676.8|6556.8|6676.8|6556.8|6676.56|6556.56|10
1656184340000|2022-06-25 19:12:20|6676.87|6556.87|6678.2|6558.2|6678.27|6558.27|6676.87|6556.87|10
1656184350000|2022-06-25 19:12:30|6678.15|6558.15|6677.87|6557.87|6678.24|6558.24|6677.87|6557.87|9
1656184360000|2022-06-25 19:12:40|6677.84|6557.84|6678.28|6558.28|6678.28|6558.28|6677.83|6557.83|9
1656184370000|2022-06-25 19:12:50|6678.27|6558.27|6679.11|6559.11|6679.11|6559.11|6678.27|6558.27|9
1656184380000|2022-06-25 19:13:00|6679.26|6559.26|6680.23|6560.23|6680.27|6560.27|6678.76|6558.76|10
1656184390000|2022-06-25 19:13:10|6680.08|6560.08|6680.14|6560.14|6680.29|6560.29|6679.92|6559.92|8
1656184400000|2022-06-25 19:13:20|6679.93|6559.93|6681.58|6561.58|6681.58|6561.58|6679.93|6559.93|9
1656184410000|2022-06-25 19:13:30|6681.43|6561.43|6683.31|6563.31|6683.31|6563.31|6681.43|6561.43|10
1656184420000|2022-06-25 19:13:40|6683.85|6563.85|6685.32|6565.32|6685.32|6565.32|6683.85|6563.85|10
1656184430000|2022-06-25 19:13:50|6685.73|6565.73|6688.11|6568.11|6688.11|6568.11|6685.73|6565.73|10
1656184440000|2022-06-25 19:14:00|6688.49|6568.49|6689.31|6569.31|6689.31|6569.31|6688.03|6568.03|9
1656184450000|2022-06-25 19:14:10|6689.29|6569.29|6688.92|6568.92|6689.34|6569.34|6688.9|6568.9|10
1656184460000|2022-06-25 19:14:20|6688.3|6568.3|6687.33|6567.33|6688.33|6568.33|6687.33|6567.33|10
1656184470000|2022-06-25 19:14:30|6687.74|6567.74|6687.72|6567.72|6688.05|6568.05|6687.56|6567.56|10
1656184480000|2022-06-25 19:14:40|6687.3|6567.3|6687.09|6567.09|6687.48|6567.48|6687.09|6567.09|10
1656184490000|2022-06-25 19:14:50|6686.97|6566.97|6686.82|6566.82|6686.97|6566.97|6686.54|6566.54|10
1656184500000|2022-06-25 19:15:00|6686.66|6566.66|6686.59|6566.59|6686.66|6566.66|6686.33|6566.33|9
1656184510000|2022-06-25 19:15:10|6686.57|6566.57|6685.4|6565.4|6686.57|6566.57|6685.36|6565.36|9
1656184520000|2022-06-25 19:15:20|6685.26|6565.26|6684.67|6564.67|6685.26|6565.26|6684.67|6564.67|10
1656184530000|2022-06-25 19:15:30|6684.47|6564.47|6684.4|6564.4|6684.78|6564.78|6684.35|6564.35|10
1656184540000|2022-06-25 19:15:40|6684.43|6564.43|6683.72|6563.72|6684.43|6564.43|6683.72|6563.72|9
1656184550000|2022-06-25 19:15:50|6683.46|6563.46|6682.99|6562.99|6683.66|6563.66|6682.93|6562.93|10
1656184560000|2022-06-25 19:16:00|6683.08|6563.08|6682.51|6562.51|6683.08|6563.08|6682.51|6562.51|10
1656184570000|2022-06-25 19:16:10|6682.36|6562.36|6681.31|6561.31|6682.36|6562.36|6681.31|6561.31|10
1656184580000|2022-06-25 19:16:20|6681.09|6561.09|6681.78|6561.78|6681.78|6561.78|6681.09|6561.09|8
1656184590000|2022-06-25 19:16:30|6681.51|6561.51|6681.81|6561.81|6682.31|6562.31|6681.51|6561.51|9
1656184600000|2022-06-25 19:16:40|6681.82|6561.82|6683.03|6563.03|6683.09|6563.09|6681.78|6561.78|9
1656184610000|2022-06-25 19:16:50|6683.19|6563.19|6683|6563|6683.22|6563.22|6682.74|6562.74|10
1656184620000|2022-06-25 19:17:00|6682.86|6562.86|6682.6|6562.6|6682.95|6562.95|6682.28|6562.28|10
1656184630000|2022-06-25 19:17:10|6682.34|6562.34|6680.46|6560.46|6682.43|6562.43|6680.46|6560.46|10
1656184640000|2022-06-25 19:17:20|6680.42|6560.42|6679.71|6559.71|6680.42|6560.42|6679.51|6559.51|9
1656184650000|2022-06-25 19:17:30|6679.66|6559.66|6679.95|6559.95|6679.95|6559.95|6679.34|6559.34|10
1656184660000|2022-06-25 19:17:40|6679.93|6559.93|6679.49|6559.49|6679.95|6559.95|6679.49|6559.49|10
1656184670000|2022-06-25 19:17:50|6679.56|6559.56|6679.37|6559.37|6679.56|6559.56|6679.21|6559.21|10
1656184680000|2022-06-25 19:18:00|6679.43|6559.43|6677.55|6557.55|6679.43|6559.43|6677.55|6557.55|9
1656184690000|2022-06-25 19:18:10|6677.43|6557.43|6676.14|6556.14|6677.43|6557.43|6676.14|6556.14|9
1656184700000|2022-06-25 19:18:20|6676.31|6556.31|6675.17|6555.17|6676.31|6556.31|6675.02|6555.02|10
1656184710000|2022-06-25 19:18:30|6674.57|6554.57|6674.57|6554.57|6674.9|6554.9|6674.44|6554.44|10
1656184720000|2022-06-25 19:18:40|6674.36|6554.36|6674.36|6554.36|6674.64|6554.64|6674.32|6554.32|10
1656184730000|2022-06-25 19:18:50|6674.49|6554.49|6674.67|6554.67|6674.67|6554.67|6674.43|6554.43|9
1656184740000|2022-06-25 19:19:00|6674.62|6554.62|6675.31|6555.31|6675.31|6555.31|6674.62|6554.62|9
1656184750000|2022-06-25 19:19:10|6675.34|6555.34|6674.69|6554.69|6675.34|6555.34|6674.61|6554.61|10
1656184760000|2022-06-25 19:19:20|6674.52|6554.52|6674.48|6554.48|6674.61|6554.61|6674.31|6554.31|8
1656184770000|2022-06-25 19:19:30|6674.3|6554.3|6674.21|6554.21|6674.5|6554.5|6673.97|6553.97|9
1656184780000|2022-06-25 19:19:40|6674.15|6554.15|6674.5|6554.5|6674.5|6554.5|6674.1|6554.1|10
1656184790000|2022-06-25 19:19:50|6674.09|6554.09|6672.97|6552.97|6674.09|6554.09|6672.92|6552.92|10
1656184800000|2022-06-25 19:20:00|6672.95|6552.95|6671.55|6551.55|6672.95|6552.95|6671.55|6551.55|8
1656184810000|2022-06-25 19:20:10|6671.65|6551.65|6670.65|6550.65|6671.68|6551.68|6670.65|6550.65|10
1656184820000|2022-06-25 19:20:20|6670.67|6550.67|6670.17|6550.17|6670.72|6550.72|6670.17|6550.17|10
1656184830000|2022-06-25 19:20:30|6669.76|6549.76|6670|6550|6670|6550|6669.64|6549.64|10
1656184840000|2022-06-25 19:20:40|6670.1|6550.1|6670.54|6550.54|6670.54|6550.54|6670.1|6550.1|8
1656184850000|2022-06-25 19:20:50|6670.69|6550.69|6670.52|6550.52|6671.94|6551.94|6670.41|6550.41|10
1656184860000|2022-06-25 19:21:00|6670.11|6550.11|6669.23|6549.23|6670.18|6550.18|6669.23|6549.23|10
1656184870000|2022-06-25 19:21:10|6668.98|6548.98|6668.93|6548.93|6669.35|6549.35|6668.93|6548.93|9
1656184880000|2022-06-25 19:21:20|6669.45|6549.45|6668.98|6548.98|6669.45|6549.45|6668.93|6548.93|9
1656184890000|2022-06-25 19:21:30|6669.08|6549.08|6669.41|6549.41|6669.41|6549.41|6668.92|6548.92|9
1656184900000|2022-06-25 19:21:40|6669.36|6549.36|6669.62|6549.62|6669.62|6549.62|6669.09|6549.09|10
1656184910000|2022-06-25 19:21:50|6669.6|6549.6|6669.54|6549.54|6669.74|6549.74|6669.36|6549.36|10
1656184920000|2022-06-25 19:22:00|6669.57|6549.57|6669.24|6549.24|6669.57|6549.57|6669.24|6549.24|10
1656184930000|2022-06-25 19:22:10|6669.21|6549.21|6668.49|6548.49|6669.21|6549.21|6668.49|6548.49|10
1656184940000|2022-06-25 19:22:20|6668.24|6548.24|6667.19|6547.19|6668.29|6548.29|6667.19|6547.19|9
1656184950000|2022-06-25 19:22:30|6666.98|6546.98|6667.43|6547.43|6667.43|6547.43|6666.87|6546.87|9
1656184960000|2022-06-25 19:22:40|6667.67|6547.67|6668.01|6548.01|6668.02|6548.02|6667.26|6547.26|9
1656184970000|2022-06-25 19:22:50|6667.99|6547.99|6668.02|6548.02|6668.14|6548.14|6667.97|6547.97|8
1656184980000|2022-06-25 19:23:00|6667.92|6547.92|6668.19|6548.19|6668.25|6548.25|6667.92|6547.92|8
1656184990000|2022-06-25 19:23:10|6668.13|6548.13|6668.72|6548.72|6668.75|6548.75|6668.13|6548.13|10
1656185000000|2022-06-25 19:23:20|6668.67|6548.67|6668.73|6548.73|6668.82|6548.82|6668.66|6548.66|10
1656185010000|2022-06-25 19:23:30|6668.69|6548.69|6668.1|6548.1|6668.69|6548.69|6668.1|6548.1|10
1656185020000|2022-06-25 19:23:40|6668.18|6548.18|6668.36|6548.36|6668.36|6548.36|6668.07|6548.07|10
1656185030000|2022-06-25 19:23:50|6668.27|6548.27|6667.75|6547.75|6668.27|6548.27|6667.75|6547.75|9
1656185040000|2022-06-25 19:24:00|6667.71|6547.71|6667.7|6547.7|6667.85|6547.85|6667.7|6547.7|10
1656185050000|2022-06-25 19:24:10|6667.68|6547.68|6667.3|6547.3|6667.68|6547.68|6667.25|6547.25|10
1656185060000|2022-06-25 19:24:20|6667.24|6547.24|6667.36|6547.36|6667.51|6547.51|6667.23|6547.23|8
1656185070000|2022-06-25 19:24:30|6667.46|6547.46|6667.36|6547.36|6667.57|6547.57|6667.35|6547.35|9
1656185080000|2022-06-25 19:24:40|6667.35|6547.35|6667.39|6547.39|6667.4|6547.4|6667.25|6547.25|7
1656185090000|2022-06-25 19:24:50|6667.46|6547.46|6667.57|6547.57|6667.64|6547.64|6667.46|6547.46|10
1656185100000|2022-06-25 19:25:00|6667.51|6547.51|6667.41|6547.41|6667.68|6547.68|6667.33|6547.33|10
1656185110000|2022-06-25 19:25:10|6667.4|6547.4|6666.11|6546.11|6667.45|6547.45|6666.11|6546.11|10
1656185120000|2022-06-25 19:25:20|6665.96|6545.96|6663.61|6543.61|6665.96|6545.96|6663.61|6543.61|10
1656185130000|2022-06-25 19:25:30|6663.47|6543.47|6663.13|6543.13|6663.67|6543.67|6663.1|6543.1|10
1656185140000|2022-06-25 19:25:40|6663.09|6543.09|6661.78|6541.78|6663.15|6543.15|6661.78|6541.78|10
1656185150000|2022-06-25 19:25:50|6661.77|6541.77|6659.94|6539.94|6661.77|6541.77|6659.91|6539.91|10
1656185160000|2022-06-25 19:26:00|6659.76|6539.76|6657.36|6537.36|6659.76|6539.76|6657.36|6537.36|9
1656185170000|2022-06-25 19:26:10|6657.43|6537.43|6655.97|6535.97|6657.43|6537.43|6655.97|6535.97|10
1656185180000|2022-06-25 19:26:20|6656.17|6536.17|6656.31|6536.31|6656.42|6536.42|6655.07|6535.07|10
1656185190000|2022-06-25 19:26:30|6656.71|6536.71|6655.96|6535.96|6656.71|6536.71|6655.96|6535.96|9
1656185200000|2022-06-25 19:26:40|6655.87|6535.87|6654.93|6534.93|6655.87|6535.87|6654.93|6534.93|10
1656185210000|2022-06-25 19:26:50|6655.08|6535.08|6654.87|6534.87|6655.12|6535.12|6654.8|6534.8|8
1656185220000|2022-06-25 19:27:00|6654.93|6534.93|6655.65|6535.65|6655.65|6535.65|6654.93|6534.93|9
1656185230000|2022-06-25 19:27:10|6655.68|6535.68|6655.03|6535.03|6655.68|6535.68|6655.03|6535.03|10
1656185240000|2022-06-25 19:27:20|6655.15|6535.15|6655.07|6535.07|6655.26|6535.26|6655.04|6535.04|10
1656185250000|2022-06-25 19:27:30|6655.09|6535.09|6654.53|6534.53|6655.21|6535.21|6654.53|6534.53|10
1656185260000|2022-06-25 19:27:40|6654.5|6534.5|6654.07|6534.07|6654.54|6534.54|6654|6534|10
1656185270000|2022-06-25 19:27:50|6653.92|6533.92|6653.99|6533.99|6654.14|6534.14|6653.85|6533.85|10
1656185280000|2022-06-25 19:28:00|6653.59|6533.59|6654.33|6534.33|6654.33|6534.33|6653.59|6533.59|10
1656185290000|2022-06-25 19:28:10|6654.19|6534.19|6654.09|6534.09|6654.28|6534.28|6653.73|6533.73|9
1656185300000|2022-06-25 19:28:20|6654.02|6534.02|6653.93|6533.93|6654.02|6534.02|6653.7|6533.7|10
1656185310000|2022-06-25 19:28:30|6653.9|6533.9|6653.56|6533.56|6653.98|6533.98|6653.24|6533.24|10
1656185320000|2022-06-25 19:28:40|6653.52|6533.52|6654.2|6534.2|6654.2|6534.2|6653.52|6533.52|9
1656185330000|2022-06-25 19:28:50|6654.29|6534.29|6654.69|6534.69|6654.69|6534.69|6654.29|6534.29|10
1656185340000|2022-06-25 19:29:00|6654.79|6534.79|6655.58|6535.58|6655.58|6535.58|6654.72|6534.72|10
1656185350000|2022-06-25 19:29:10|6655.28|6535.28|6654.85|6534.85|6655.28|6535.28|6654.77|6534.77|9
1656185360000|2022-06-25 19:29:20|6654.83|6534.83|6654.48|6534.48|6654.83|6534.83|6654.47|6534.47|10
1656185370000|2022-06-25 19:29:30|6654.53|6534.53|6654.89|6534.89|6654.89|6534.89|6654.35|6534.35|10
1656185380000|2022-06-25 19:29:40|6654.96|6534.96|6654.89|6534.89|6655.09|6535.09|6654.8|6534.8|10
1656185390000|2022-06-25 19:29:50|6654.84|6534.84|6654.97|6534.97|6655.2|6535.2|6654.84|6534.84|9
1656185400000|2022-06-25 19:30:00|6654.81|6534.81|6654.64|6534.64|6654.83|6534.83|6654.61|6534.61|10
1656185410000|2022-06-25 19:30:10|6654.48|6534.48|6653.74|6533.74|6654.48|6534.48|6653.31|6533.31|10
1656185420000|2022-06-25 19:30:20|6653.69|6533.69|6653.26|6533.26|6653.8|6533.8|6653.26|6533.26|8
1656185430000|2022-06-25 19:30:30|6653.32|6533.32|6653.5|6533.5|6653.5|6533.5|6653.28|6533.28|8
1656185440000|2022-06-25 19:30:40|6653.34|6533.34|6653.29|6533.29|6653.34|6533.34|6653.2|6533.2|10
1656185450000|2022-06-25 19:30:50|6653.33|6533.33|6653.66|6533.66|6653.66|6533.66|6653.24|6533.24|9
1656185460000|2022-06-25 19:31:00|6654.06|6534.06|6653.33|6533.33|6654.06|6534.06|6653.33|6533.33|10
1656185470000|2022-06-25 19:31:10|6653.51|6533.51|6653.32|6533.32|6653.66|6533.66|6653.18|6533.18|10
1656185480000|2022-06-25 19:31:20|6653.11|6533.11|6653.28|6533.28|6653.59|6533.59|6653.04|6533.04|10
1656185490000|2022-06-25 19:31:30|6653.17|6533.17|6653.35|6533.35|6653.5|6533.5|6653.17|6533.17|8
1656185500000|2022-06-25 19:31:40|6652.93|6532.93|6652.09|6532.09|6653.06|6533.06|6652.02|6532.02|9
1656185510000|2022-06-25 19:31:50|6651.94|6531.94|6651.31|6531.31|6651.94|6531.94|6650.96|6530.96|9
1656185520000|2022-06-25 19:32:00|6651.59|6531.59|6650.86|6530.86|6651.6|6531.6|6650.64|6530.64|10
1656185530000|2022-06-25 19:32:10|6650.95|6530.95|6649.67|6529.67|6650.95|6530.95|6649.67|6529.67|10
1656185540000|2022-06-25 19:32:20|6649.55|6529.55|6649.79|6529.79|6649.87|6529.87|6649.55|6529.55|9
1656185550000|2022-06-25 19:32:30|6649.58|6529.58|6649.43|6529.43|6649.58|6529.58|6649.25|6529.25|10
1656185560000|2022-06-25 19:32:40|6649.47|6529.47|6649.55|6529.55|6649.7|6529.7|6649.47|6529.47|9
1656185570000|2022-06-25 19:32:50|6649.6|6529.6|6650.28|6530.28|6650.35|6530.35|6649.6|6529.6|10
1656185580000|2022-06-25 19:33:00|6650.33|6530.33|6650.61|6530.61|6651.14|6531.14|6650.31|6530.31|9
1656185590000|2022-06-25 19:33:10|6650.43|6530.43|6650.32|6530.32|6650.52|6530.52|6650.32|6530.32|10
1656185600000|2022-06-25 19:33:20|6650.33|6530.33|6649.77|6529.77|6650.39|6530.39|6649.77|6529.77|9
1656185610000|2022-06-25 19:33:30|6649.61|6529.61|6650|6530|6650|6530|6649.49|6529.49|10
1656185620000|2022-06-25 19:33:40|6649.61|6529.61|6650.45|6530.45|6650.45|6530.45|6649.54|6529.54|9
1656185630000|2022-06-25 19:33:50|6650.42|6530.42|6650.88|6530.88|6650.88|6530.88|6650.25|6530.25|8
1656185640000|2022-06-25 19:34:00|6650.86|6530.86|6651.48|6531.48|6651.48|6531.48|6650.78|6530.78|10
1656185650000|2022-06-25 19:34:10|6651.92|6531.92|6652.1|6532.1|6652.14|6532.14|6651.87|6531.87|8
1656185660000|2022-06-25 19:34:20|6652.2|6532.2|6652.19|6532.19|6652.46|6532.46|6652.14|6532.14|10
1656185670000|2022-06-25 19:34:30|6652.25|6532.25|6652.36|6532.36|6652.48|6532.48|6651.9|6531.9|10
1656185680000|2022-06-25 19:34:40|6652.73|6532.73|6652.69|6532.69|6652.79|6532.79|6652.64|6532.64|9
1656185690000|2022-06-25 19:34:50|6652.72|6532.72|6652.15|6532.15|6652.99|6532.99|6652.11|6532.11|9
1656185700000|2022-06-25 19:35:00|6652.38|6532.38|6651.69|6531.69|6652.38|6532.38|6651.59|6531.59|10
1656185710000|2022-06-25 19:35:10|6651.75|6531.75|6651.31|6531.31|6651.87|6531.87|6651.31|6531.31|9
1656185720000|2022-06-25 19:35:20|6651.17|6531.17|6651.23|6531.23|6651.48|6531.48|6651.13|6531.13|9
1656185730000|2022-06-25 19:35:30|6650.87|6530.87|6650.45|6530.45|6651.19|6531.19|6650.26|6530.26|10
1656185740000|2022-06-25 19:35:40|6650.25|6530.25|6650.27|6530.27|6650.54|6530.54|6650.21|6530.21|10
1656185750000|2022-06-25 19:35:50|6650.52|6530.52|6650.02|6530.02|6650.52|6530.52|6649.66|6529.66|10
1656185760000|2022-06-25 19:36:00|6649.62|6529.62|6650.96|6530.96|6650.96|6530.96|6649.62|6529.62|10
1656185770000|2022-06-25 19:36:10|6650.87|6530.87|6651.39|6531.39|6651.39|6531.39|6650.86|6530.86|10
1656185780000|2022-06-25 19:36:20|6651.32|6531.32|6650.74|6530.74|6651.43|6531.43|6650.74|6530.74|10
1656185790000|2022-06-25 19:36:30|6650.55|6530.55|6650.7|6530.7|6650.73|6530.73|6650.47|6530.47|9
1656185800000|2022-06-25 19:36:40|6650.76|6530.76|6650.48|6530.48|6650.76|6530.76|6650.31|6530.31|10
1656185810000|2022-06-25 19:36:50|6650.55|6530.55|6651.58|6531.58|6651.74|6531.74|6650.42|6530.42|9
1656185820000|2022-06-25 19:37:00|6651.76|6531.76|6652.92|6532.92|6652.92|6532.92|6651.76|6531.76|10
1656185830000|2022-06-25 19:37:10|6653.19|6533.19|6653.29|6533.29|6653.29|6533.29|6652.78|6532.78|10
1656185840000|2022-06-25 19:37:20|6653.16|6533.16|6653.85|6533.85|6653.85|6533.85|6653.16|6533.16|8
1656185850000|2022-06-25 19:37:30|6653.88|6533.88|6654.13|6534.13|6654.2|6534.2|6653.79|6533.79|9
1656185860000|2022-06-25 19:37:40|6654.04|6534.04|6653.77|6533.77|6654.04|6534.04|6653.5|6533.5|10
1656185870000|2022-06-25 19:37:50|6653.53|6533.53|6653.54|6533.54|6653.89|6533.89|6653.32|6533.32|10
1656185880000|2022-06-25 19:38:00|6653.36|6533.36|6653.3|6533.3|6653.63|6533.63|6653.15|6533.15|10
1656185890000|2022-06-25 19:38:10|6653.24|6533.24|6651.97|6531.97|6653.32|6533.32|6651.97|6531.97|10
1656185900000|2022-06-25 19:38:20|6651.93|6531.93|6651.51|6531.51|6651.93|6531.93|6651.51|6531.51|10
1656185910000|2022-06-25 19:38:30|6651.56|6531.56|6651.96|6531.96|6651.96|6531.96|6651.43|6531.43|9
1656185920000|2022-06-25 19:38:40|6651.9|6531.9|6652.09|6532.09|6652.37|6532.37|6651.65|6531.65|9
1656185930000|2022-06-25 19:38:50|6652.61|6532.61|6652.65|6532.65|6652.83|6532.83|6652.19|6532.19|9
1656185940000|2022-06-25 19:39:00|6652.74|6532.74|6652.26|6532.26|6652.93|6532.93|6652.19|6532.19|9
1656185950000|2022-06-25 19:39:10|6652.18|6532.18|6652.28|6532.28|6652.47|6532.47|6652.1|6532.1|9
1656185960000|2022-06-25 19:39:20|6652.31|6532.31|6652.39|6532.39|6652.45|6532.45|6652.23|6532.23|10
1656185970000|2022-06-25 19:39:30|6652.3|6532.3|6653.21|6533.21|6653.21|6533.21|6652.3|6532.3|10
1656185980000|2022-06-25 19:39:40|6653.2|6533.2|6653.37|6533.37|6653.37|6533.37|6653.1|6533.1|10
1656185990000|2022-06-25 19:39:50|6653.35|6533.35|6653.28|6533.28|6653.39|6533.39|6653.08|6533.08|9
1656186000000|2022-06-25 19:40:00|6653.37|6533.37|6652.98|6532.98|6653.37|6533.37|6652.98|6532.98|9
1656186010000|2022-06-25 19:40:10|6653|6533|6653.65|6533.65|6653.66|6533.66|6653|6533|10
1656186020000|2022-06-25 19:40:20|6653.7|6533.7|6653.89|6533.89|6653.89|6533.89|6653.61|6533.61|10
1656186030000|2022-06-25 19:40:30|6654.14|6534.14|6655.05|6535.05|6655.11|6535.11|6654.14|6534.14|9
1656186040000|2022-06-25 19:40:40|6654.89|6534.89|6654.71|6534.71|6655|6535|6654.56|6534.56|8
1656186050000|2022-06-25 19:40:50|6654.41|6534.41|6654.22|6534.22|6654.41|6534.41|6654.06|6534.06|10
1656186060000|2022-06-25 19:41:00|6654.3|6534.3|6654.09|6534.09|6654.3|6534.3|6654.09|6534.09|7
1656186070000|2022-06-25 19:41:10|6654.03|6534.03|6654.05|6534.05|6654.09|6534.09|6654.03|6534.03|7
1656186080000|2022-06-25 19:41:20|6654.1|6534.1|6653.59|6533.59|6654.28|6534.28|6653.22|6533.22|10
1656186090000|2022-06-25 19:41:30|6653.61|6533.61|6653.16|6533.16|6653.61|6533.61|6652.99|6532.99|10
1656186100000|2022-06-25 19:41:40|6653.14|6533.14|6652.84|6532.84|6653.14|6533.14|6652.83|6532.83|9
1656186110000|2022-06-25 19:41:50|6652.81|6532.81|6651.95|6531.95|6652.81|6532.81|6651.95|6531.95|10
1656186120000|2022-06-25 19:42:00|6651.8|6531.8|6651.37|6531.37|6651.84|6531.84|6651.22|6531.22|10
1656186130000|2022-06-25 19:42:10|6651.34|6531.34|6651.3|6531.3|6651.39|6531.39|6651.25|6531.25|7
1656186140000|2022-06-25 19:42:20|6651.15|6531.15|6650.31|6530.31|6651.22|6531.22|6650.31|6530.31|10
1656186150000|2022-06-25 19:42:30|6650.09|6530.09|6649.88|6529.88|6650.09|6530.09|6649.79|6529.79|10
1656186160000|2022-06-25 19:42:40|6650.01|6530.01|6650.24|6530.24|6650.31|6530.31|6649.89|6529.89|10
1656186170000|2022-06-25 19:42:50|6650.23|6530.23|6650.56|6530.56|6650.6|6530.6|6650.23|6530.23|9
1656186180000|2022-06-25 19:43:00|6650.68|6530.68|6652.03|6532.03|6652.04|6532.04|6650.68|6530.68|10
1656186190000|2022-06-25 19:43:10|6652.05|6532.05|6651.97|6531.97|6652.05|6532.05|6651.71|6531.71|9
1656186200000|2022-06-25 19:43:20|6651.86|6531.86|6651.81|6531.81|6652.11|6532.11|6651.78|6531.78|9
1656186210000|2022-06-25 19:43:30|6652.18|6532.18|6652|6532|6652.3|6532.3|6652|6532|10
1656186220000|2022-06-25 19:43:40|6651.73|6531.73|6651.54|6531.54|6651.9|6531.9|6651.54|6531.54|9
1656186230000|2022-06-25 19:43:50|6651.65|6531.65|6651.31|6531.31|6651.65|6531.65|6651.22|6531.22|10
1656186240000|2022-06-25 19:44:00|6651.29|6531.29|6651.41|6531.41|6651.5|6531.5|6651.29|6531.29|9
1656186250000|2022-06-25 19:44:10|6651.5|6531.5|6651.49|6531.49|6651.73|6531.73|6651.39|6531.39|10
1656186260000|2022-06-25 19:44:20|6651.55|6531.55|6651.54|6531.54|6651.58|6531.58|6651.26|6531.26|10
1656186270000|2022-06-25 19:44:30|6651.46|6531.46|6651.51|6531.51|6651.62|6531.62|6651.31|6531.31|10
1656186280000|2022-06-25 19:44:40|6651.48|6531.48|6651.65|6531.65|6651.86|6531.86|6651.48|6531.48|9
1656186290000|2022-06-25 19:44:50|6651.79|6531.79|6652.11|6532.11|6652.11|6532.11|6651.79|6531.79|10
1656186300000|2022-06-25 19:45:00|6652.16|6532.16|6652.13|6532.13|6652.56|6532.56|6652.13|6532.13|10
1656186310000|2022-06-25 19:45:10|6652.4|6532.4|6651.21|6531.21|6652.4|6532.4|6651.21|6531.21|10
1656186320000|2022-06-25 19:45:20|6651.38|6531.38|6651.16|6531.16|6651.38|6531.38|6650.91|6530.91|10
1656186330000|2022-06-25 19:45:30|6651.7|6531.7|6651.89|6531.89|6651.91|6531.91|6651.38|6531.38|8
1656186340000|2022-06-25 19:45:40|6651.95|6531.95|6652.19|6532.19|6652.26|6532.26|6651.79|6531.79|10
1656186350000|2022-06-25 19:45:50|6652.34|6532.34|6653.05|6533.05|6653.05|6533.05|6652.34|6532.34|10
1656186360000|2022-06-25 19:46:00|6652.8|6532.8|6652.84|6532.84|6652.93|6532.93|6652.75|6532.75|9
1656186370000|2022-06-25 19:46:10|6652.79|6532.79|6653.31|6533.31|6653.32|6533.32|6652.79|6532.79|10
1656186380000|2022-06-25 19:46:20|6653.24|6533.24|6653.1|6533.1|6653.35|6533.35|6652.97|6532.97|10
1656186390000|2022-06-25 19:46:30|6653.08|6533.08|6653.03|6533.03|6653.08|6533.08|6652.64|6532.64|9
1656186400000|2022-06-25 19:46:40|6653.16|6533.16|6652.91|6532.91|6653.16|6533.16|6652.89|6532.89|9
1656186410000|2022-06-25 19:46:50|6652.95|6532.95|6652.66|6532.66|6653|6533|6652.66|6532.66|10
1656186420000|2022-06-25 19:47:00|6652.59|6532.59|6652.9|6532.9|6652.91|6532.91|6652.59|6532.59|10
1656186430000|2022-06-25 19:47:10|6652.83|6532.83|6653.18|6533.18|6653.18|6533.18|6652.71|6532.71|10
1656186440000|2022-06-25 19:47:20|6653.3|6533.3|6653.47|6533.47|6653.71|6533.71|6653.3|6533.3|9
1656186450000|2022-06-25 19:47:30|6653.61|6533.61|6653.61|6533.61|6653.69|6533.69|6653.51|6533.51|8
1656186460000|2022-06-25 19:47:40|6653.6|6533.6|6653.75|6533.75|6653.82|6533.82|6653.6|6533.6|10
1656186470000|2022-06-25 19:47:50|6653.83|6533.83|6653.16|6533.16|6654.1|6534.1|6653.16|6533.16|9
1656186480000|2022-06-25 19:48:00|6653.31|6533.31|6652.93|6532.93|6653.31|6533.31|6652.82|6532.82|9
1656186490000|2022-06-25 19:48:10|6653.07|6533.07|6653.19|6533.19|6653.19|6533.19|6652.85|6532.85|10
1656186500000|2022-06-25 19:48:20|6653.12|6533.12|6652.95|6532.95|6653.18|6533.18|6652.89|6532.89|10
1656186510000|2022-06-25 19:48:30|6652.93|6532.93|6652.66|6532.66|6652.98|6532.98|6652.66|6532.66|10
1656186520000|2022-06-25 19:48:40|6652.74|6532.74|6652.71|6532.71|6652.89|6532.89|6652.69|6532.69|10
1656186530000|2022-06-25 19:48:50|6652.79|6532.79|6652.95|6532.95|6653.17|6533.17|6652.78|6532.78|7
1656186540000|2022-06-25 19:49:00|6652.97|6532.97|6653.04|6533.04|6653.04|6533.04|6652.89|6532.89|10
1656186550000|2022-06-25 19:49:10|6652.97|6532.97|6653.1|6533.1|6653.18|6533.18|6652.95|6532.95|9
1656186560000|2022-06-25 19:49:20|6653.13|6533.13|6653.16|6533.16|6653.2|6533.2|6653|6533|10
1656186570000|2022-06-25 19:49:30|6653.33|6533.33|6653.59|6533.59|6653.59|6533.59|6653.33|6533.33|8
1656186580000|2022-06-25 19:49:40|6653.63|6533.63|6655.26|6535.26|6655.26|6535.26|6653.63|6533.63|10
1656186590000|2022-06-25 19:49:50|6655.33|6535.33|6655.6|6535.6|6655.62|6535.62|6655.3|6535.3|10
1656186600000|2022-06-25 19:50:00|6655.44|6535.44|6654.58|6534.58|6655.55|6535.55|6654.58|6534.58|9
1656186610000|2022-06-25 19:50:10|6654.65|6534.65|6655.11|6535.11|6655.11|6535.11|6654.65|6534.65|9
1656186620000|2022-06-25 19:50:20|6655.12|6535.12|6655.13|6535.13|6655.19|6535.19|6655.09|6535.09|8
1656186630000|2022-06-25 19:50:30|6655.03|6535.03|6654.64|6534.64|6655.16|6535.16|6654.42|6534.42|10
1656186640000|2022-06-25 19:50:40|6654.56|6534.56|6654.33|6534.33|6654.57|6534.57|6654.29|6534.29|8
1656186650000|2022-06-25 19:50:50|6654.28|6534.28|6653.91|6533.91|6654.28|6534.28|6653.91|6533.91|6
1656186660000|2022-06-25 19:51:00|6653.86|6533.86|6653.62|6533.62|6653.93|6533.93|6653.59|6533.59|9
1656186670000|2022-06-25 19:51:10|6653.73|6533.73|6653.69|6533.69|6653.74|6533.74|6653.53|6533.53|10
1656186680000|2022-06-25 19:51:20|6653.57|6533.57|6653.49|6533.49|6653.99|6533.99|6653.43|6533.43|9
1656186690000|2022-06-25 19:51:30|6653.53|6533.53|6653.14|6533.14|6653.53|6533.53|6653.14|6533.14|10
1656186700000|2022-06-25 19:51:40|6653.13|6533.13|6651.73|6531.73|6653.2|6533.2|6651.73|6531.73|10
1656186710000|2022-06-25 19:51:50|6651.19|6531.19|6649.99|6529.99|6651.19|6531.19|6649.99|6529.99|9
1656186720000|2022-06-25 19:52:00|6649.39|6529.39|6648.76|6528.76|6649.39|6529.39|6648.67|6528.67|9
1656186730000|2022-06-25 19:52:10|6648.43|6528.43|6647.98|6527.98|6648.57|6528.57|6647.67|6527.67|9
1656186740000|2022-06-25 19:52:20|6648|6528|6648.88|6528.88|6648.99|6528.99|6648|6528|10
1656186750000|2022-06-25 19:52:30|6648.89|6528.89|6649.08|6529.08|6649.08|6529.08|6648.79|6528.79|10
1656186760000|2022-06-25 19:52:40|6648.98|6528.98|6648.78|6528.78|6648.98|6528.98|6648.71|6528.71|8
1656186770000|2022-06-25 19:52:50|6648.8|6528.8|6648.79|6528.79|6649.09|6529.09|6648.73|6528.73|10
1656186780000|2022-06-25 19:53:00|6648.73|6528.73|6649.03|6529.03|6649.03|6529.03|6648.73|6528.73|9
1656186790000|2022-06-25 19:53:10|6649.16|6529.16|6648.82|6528.82|6649.16|6529.16|6648.79|6528.79|9
1656186800000|2022-06-25 19:53:20|6648.87|6528.87|6649.16|6529.16|6649.22|6529.22|6648.83|6528.83|10
1656186810000|2022-06-25 19:53:30|6649.23|6529.23|6648.73|6528.73|6649.23|6529.23|6648.73|6528.73|10
1656186820000|2022-06-25 19:53:40|6648.61|6528.61|6649.89|6529.89|6649.89|6529.89|6648.49|6528.49|9
1656186830000|2022-06-25 19:53:50|6649.8|6529.8|6650.48|6530.48|6650.51|6530.51|6649.8|6529.8|9
1656186840000|2022-06-25 19:54:00|6650.41|6530.41|6650.56|6530.56|6650.56|6530.56|6650.41|6530.41|10
1656186850000|2022-06-25 19:54:10|6650.53|6530.53|6651.82|6531.82|6651.82|6531.82|6650.48|6530.48|10
1656186860000|2022-06-25 19:54:20|6652.05|6532.05|6652.22|6532.22|6652.22|6532.22|6652.05|6532.05|9
1656186870000|2022-06-25 19:54:30|6652.15|6532.15|6652.41|6532.41|6652.43|6532.43|6652.15|6532.15|8
1656186880000|2022-06-25 19:54:40|6652.35|6532.35|6652.12|6532.12|6652.35|6532.35|6652.12|6532.12|9
1656186890000|2022-06-25 19:54:50|6652.18|6532.18|6651.8|6531.8|6652.19|6532.19|6651.8|6531.8|10
1656186900000|2022-06-25 19:55:00|6651.78|6531.78|6651.92|6531.92|6651.92|6531.92|6651.68|6531.68|10
1656186910000|2022-06-25 19:55:10|6651.9|6531.9|6651.92|6531.92|6652.04|6532.04|6651.81|6531.81|9
1656186920000|2022-06-25 19:55:20|6651.88|6531.88|6652.44|6532.44|6652.44|6532.44|6651.88|6531.88|9
1656186930000|2022-06-25 19:55:30|6652.61|6532.61|6653.38|6533.38|6653.38|6533.38|6652.61|6532.61|10
1656186940000|2022-06-25 19:55:40|6653.42|6533.42|6653.57|6533.57|6653.57|6533.57|6653.34|6533.34|9
1656186950000|2022-06-25 19:55:50|6653.67|6533.67|6654.33|6534.33|6654.33|6534.33|6653.67|6533.67|8
1656186960000|2022-06-25 19:56:00|6654.45|6534.45|6654.16|6534.16|6654.47|6534.47|6654.01|6534.01|8
1656186970000|2022-06-25 19:56:10|6654.2|6534.2|6653.99|6533.99|6654.24|6534.24|6653.99|6533.99|7
1656186980000|2022-06-25 19:56:20|6654.07|6534.07|6654.96|6534.96|6655.01|6535.01|6654.07|6534.07|9
1656186990000|2022-06-25 19:56:30|6654.88|6534.88|6656.08|6536.08|6656.08|6536.08|6654.88|6534.88|10
1656187000000|2022-06-25 19:56:40|6655.9|6535.9|6656.19|6536.19|6656.36|6536.36|6655.9|6535.9|10
1656187010000|2022-06-25 19:56:50|6656.23|6536.23|6656.59|6536.59|6656.65|6536.65|6656.23|6536.23|10
1656187020000|2022-06-25 19:57:00|6656.64|6536.64|6657.16|6537.16|6657.21|6537.21|6656.64|6536.64|9
1656187030000|2022-06-25 19:57:10|6657.18|6537.18|6656.88|6536.88|6657.25|6537.25|6656.88|6536.88|10
1656187040000|2022-06-25 19:57:20|6656.78|6536.78|6656.24|6536.24|6656.87|6536.87|6656.24|6536.24|8
1656187050000|2022-06-25 19:57:30|6656.28|6536.28|6657.48|6537.48|6657.48|6537.48|6656.25|6536.25|10
1656187060000|2022-06-25 19:57:40|6657.46|6537.46|6657.45|6537.45|6657.5|6537.5|6657.34|6537.34|10
1656187070000|2022-06-25 19:57:50|6657.42|6537.42|6657.21|6537.21|6657.48|6537.48|6657.21|6537.21|7
1656187080000|2022-06-25 19:58:00|6657.24|6537.24|6657.11|6537.11|6657.54|6537.54|6657.11|6537.11|7
1656187090000|2022-06-25 19:58:10|6657.06|6537.06|6657.04|6537.04|6657.19|6537.19|6657.02|6537.02|9
1656187100000|2022-06-25 19:58:20|6657.07|6537.07|6657.12|6537.12|6657.16|6537.16|6656.97|6536.97|10
1656187110000|2022-06-25 19:58:30|6657.05|6537.05|6657.5|6537.5|6657.5|6537.5|6656.99|6536.99|8
1656187120000|2022-06-25 19:58:40|6657.61|6537.61|6658.17|6538.17|6658.28|6538.28|6657.61|6537.61|10
1656187130000|2022-06-25 19:58:50|6658.28|6538.28|6657.7|6537.7|6658.28|6538.28|6657.7|6537.7|10
1656187140000|2022-06-25 19:59:00|6657.65|6537.65|6657.85|6537.85|6657.89|6537.89|6657.51|6537.51|9
1656187150000|2022-06-25 19:59:10|6658.11|6538.11|6658.02|6538.02|6658.12|6538.12|6657.89|6537.89|10
1656187160000|2022-06-25 19:59:20|6658.05|6538.05|6658.05|6538.05|6658.1|6538.1|6657.96|6537.96|9
1656187170000|2022-06-25 19:59:30|6658.01|6538.01|6657.85|6537.85|6658.03|6538.03|6657.85|6537.85|10
1656187180000|2022-06-25 19:59:40|6657.8|6537.8|6658.31|6538.31|6658.31|6538.31|6657.8|6537.8|8
1656187190000|2022-06-25 19:59:50|6658.39|6538.39|6658.66|6538.66|6658.66|6538.66|6658.28|6538.28|9
1656187200000|2022-06-25 20:00:00|6658.65|6538.65|6659.61|6539.61|6659.61|6539.61|6658.65|6538.65|9
1656187210000|2022-06-25 20:00:10|6659.53|6539.53|6659.87|6539.87|6660.06|6540.06|6659.53|6539.53|9
1656187220000|2022-06-25 20:00:20|6660.06|6540.06|6660.18|6540.18|6660.23|6540.23|6660.06|6540.06|8
1656187230000|2022-06-25 20:00:30|6660.26|6540.26|6660.39|6540.39|6660.39|6540.39|6660.1|6540.1|9
1656187240000|2022-06-25 20:00:40|6660.28|6540.28|6660.36|6540.36|6660.36|6540.36|6660.21|6540.21|9
1656187250000|2022-06-25 20:00:50|6660.44|6540.44|6660.25|6540.25|6660.44|6540.44|6660.06|6540.06|9
1656187260000|2022-06-25 20:01:00|6660.33|6540.33|6660.62|6540.62|6660.62|6540.62|6660.3|6540.3|10
1656187270000|2022-06-25 20:01:10|6660.63|6540.63|6662.18|6542.18|6662.19|6542.19|6660.63|6540.63|10
1656187280000|2022-06-25 20:01:20|6662.16|6542.16|6662.68|6542.68|6662.68|6542.68|6662.16|6542.16|9
1656187290000|2022-06-25 20:01:30|6662.6|6542.6|6662.15|6542.15|6662.6|6542.6|6662.15|6542.15|10
1656187300000|2022-06-25 20:01:40|6662|6542|6661.62|6541.62|6662.14|6542.14|6661.62|6541.62|10
1656187310000|2022-06-25 20:01:50|6661.68|6541.68|6661.67|6541.67|6661.69|6541.69|6661.52|6541.52|10
1656187320000|2022-06-25 20:02:00|6661.7|6541.7|6663.5|6543.5|6663.5|6543.5|6661.7|6541.7|10
1656187330000|2022-06-25 20:02:10|6664.09|6544.09|6664.83|6544.83|6664.85|6544.85|6664.01|6544.01|9
1656187340000|2022-06-25 20:02:20|6664.73|6544.73|6665.01|6545.01|6665.01|6545.01|6664.61|6544.61|9
1656187350000|2022-06-25 20:02:30|6664.91|6544.91|6665.05|6545.05|6665.05|6545.05|6664.85|6544.85|9
1656187360000|2022-06-25 20:02:40|6665.02|6545.02|6665.06|6545.06|6665.28|6545.28|6664.87|6544.87|10
1656187370000|2022-06-25 20:02:50|6664.93|6544.93|6665.09|6545.09|6665.29|6545.29|6664.93|6544.93|8
1656187380000|2022-06-25 20:03:00|6665.06|6545.06|6664.58|6544.58|6665.06|6545.06|6664.31|6544.31|8
1656187390000|2022-06-25 20:03:10|6664.94|6544.94|6664.8|6544.8|6664.96|6544.96|6664.55|6544.55|10
1656187400000|2022-06-25 20:03:20|6664.99|6544.99|6665.62|6545.62|6665.62|6545.62|6664.99|6544.99|9
1656187410000|2022-06-25 20:03:30|6665.86|6545.86|6666.13|6546.13|6666.13|6546.13|6665.79|6545.79|9
1656187420000|2022-06-25 20:03:40|6666.15|6546.15|6666.69|6546.69|6666.69|6546.69|6666.15|6546.15|10
1656187430000|2022-06-25 20:03:50|6666.54|6546.54|6666.89|6546.89|6667.36|6547.36|6666.54|6546.54|10
1656187440000|2022-06-25 20:04:00|6666.8|6546.8|6666.9|6546.9|6666.96|6546.96|6666.63|6546.63|10
1656187450000|2022-06-25 20:04:10|6666.76|6546.76|6665.55|6545.55|6667.16|6547.16|6665.55|6545.55|10
1656187460000|2022-06-25 20:04:20|6665.3|6545.3|6665.89|6545.89|6665.89|6545.89|6663.99|6543.99|10
1656187470000|2022-06-25 20:04:30|6665.9|6545.9|6665.08|6545.08|6666.08|6546.08|6664.93|6544.93|10
1656187480000|2022-06-25 20:04:40|6664.97|6544.97|6664.71|6544.71|6665.48|6545.48|6664.57|6544.57|10
1656187490000|2022-06-25 20:04:50|6664.58|6544.58|6663.89|6543.89|6664.58|6544.58|6663.89|6543.89|8
1656187500000|2022-06-25 20:05:00|6663.47|6543.47|6662.7|6542.7|6663.88|6543.88|6662.68|6542.68|9
1656187510000|2022-06-25 20:05:10|6662.88|6542.88|6662.65|6542.65|6662.88|6542.88|6662.58|6542.58|10
1656187520000|2022-06-25 20:05:20|6662.6|6542.6|6662.13|6542.13|6662.64|6542.64|6662.08|6542.08|10
1656187530000|2022-06-25 20:05:30|6662.16|6542.16|6662.91|6542.91|6662.91|6542.91|6662.05|6542.05|10
1656187540000|2022-06-25 20:05:40|6662.95|6542.95|6663.39|6543.39|6663.39|6543.39|6662.92|6542.92|10
1656187550000|2022-06-25 20:05:50|6663.48|6543.48|6663.42|6543.42|6663.48|6543.48|6663.27|6543.27|10
1656187560000|2022-06-25 20:06:00|6663.46|6543.46|6663.36|6543.36|6663.46|6543.46|6663.26|6543.26|9
1656187570000|2022-06-25 20:06:10|6663.37|6543.37|6663.57|6543.57|6663.57|6543.57|6663.32|6543.32|9
1656187580000|2022-06-25 20:06:20|6663.77|6543.77|6665.57|6545.57|6665.57|6545.57|6663.77|6543.77|10
1656187590000|2022-06-25 20:06:30|6665.68|6545.68|6666.71|6546.71|6666.71|6546.71|6665.68|6545.68|10
1656187600000|2022-06-25 20:06:40|6667.02|6547.02|6668.16|6548.16|6668.16|6548.16|6667.02|6547.02|10
1656187610000|2022-06-25 20:06:50|6668.28|6548.28|6668.93|6548.93|6669.04|6549.04|6668.28|6548.28|10
1656187620000|2022-06-25 20:07:00|6668.9|6548.9|6668.91|6548.91|6669.04|6549.04|6668.82|6548.82|8
1656187630000|2022-06-25 20:07:10|6668.88|6548.88|6669|6549|6669.2|6549.2|6668.88|6548.88|9
1656187640000|2022-06-25 20:07:20|6669.56|6549.56|6668.74|6548.74|6669.56|6549.56|6668.73|6548.73|9
1656187650000|2022-06-25 20:07:30|6668.8|6548.8|6668.78|6548.78|6668.8|6548.8|6668.68|6548.68|9
1656187660000|2022-06-25 20:07:40|6668.7|6548.7|6668.71|6548.71|6668.83|6548.83|6668.65|6548.65|9
1656187670000|2022-06-25 20:07:50|6668.35|6548.35|6667.45|6547.45|6668.35|6548.35|6667.45|6547.45|9
1656187680000|2022-06-25 20:08:00|6667.57|6547.57|6667.07|6547.07|6667.57|6547.57|6667|6547|10
1656187690000|2022-06-25 20:08:10|6666.97|6546.97|6666.43|6546.43|6666.98|6546.98|6666.42|6546.42|10
1656187700000|2022-06-25 20:08:20|6666.3|6546.3|6662.14|6542.14|6666.3|6546.3|6662.14|6542.14|10
1656187710000|2022-06-25 20:08:30|6662.1|6542.1|6660.26|6540.26|6662.1|6542.1|6660.26|6540.26|10
1656187720000|2022-06-25 20:08:40|6660.78|6540.78|6659.52|6539.52|6660.78|6540.78|6659.52|6539.52|10
1656187730000|2022-06-25 20:08:50|6659.01|6539.01|6658.31|6538.31|6659.01|6539.01|6658.31|6538.31|10
1656187740000|2022-06-25 20:09:00|6658.43|6538.43|6657.78|6537.78|6658.43|6538.43|6657.62|6537.62|10
1656187750000|2022-06-25 20:09:10|6657.88|6537.88|6655.88|6535.88|6657.88|6537.88|6655.88|6535.88|10
1656187760000|2022-06-25 20:09:20|6655.66|6535.66|6653.8|6533.8|6655.66|6535.66|6653.76|6533.76|10
1656187770000|2022-06-25 20:09:30|6653.71|6533.71|6653.33|6533.33|6653.76|6533.76|6653.16|6533.16|9
1656187780000|2022-06-25 20:09:40|6653.28|6533.28|6652.91|6532.91|6653.3|6533.3|6652.84|6532.84|9
1656187790000|2022-06-25 20:09:50|6652.78|6532.78|6651.68|6531.68|6652.78|6532.78|6651.46|6531.46|10
1656187800000|2022-06-25 20:10:00|6651.79|6531.79|6652.3|6532.3|6652.3|6532.3|6651.72|6531.72|9
1656187810000|2022-06-25 20:10:10|6651.99|6531.99|6651.71|6531.71|6652.37|6532.37|6651.56|6531.56|10
1656187820000|2022-06-25 20:10:20|6651.88|6531.88|6651.45|6531.45|6651.88|6531.88|6651.25|6531.25|10
1656187830000|2022-06-25 20:10:30|6651.52|6531.52|6651.15|6531.15|6651.56|6531.56|6650.73|6530.73|10
1656187840000|2022-06-25 20:10:40|6650.9|6530.9|6651.38|6531.38|6651.6|6531.6|6650.9|6530.9|10
1656187850000|2022-06-25 20:10:50|6651.88|6531.88|6653.35|6533.35|6653.35|6533.35|6651.74|6531.74|10
1656187860000|2022-06-25 20:11:00|6653.36|6533.36|6653.45|6533.45|6653.67|6533.67|6652.91|6532.91|9
1656187870000|2022-06-25 20:11:10|6653.42|6533.42|6654.53|6534.53|6654.53|6534.53|6653.25|6533.25|10
1656187880000|2022-06-25 20:11:20|6654.52|6534.52|6654.4|6534.4|6654.75|6534.75|6654.27|6534.27|9
1656187890000|2022-06-25 20:11:30|6654.6|6534.6|6653.86|6533.86|6654.83|6534.83|6653.83|6533.83|10
1656187900000|2022-06-25 20:11:40|6654.04|6534.04|6653.47|6533.47|6654.04|6534.04|6653.25|6533.25|10
1656187910000|2022-06-25 20:11:50|6653.41|6533.41|6652.84|6532.84|6653.45|6533.45|6652.53|6532.53|10
1656187920000|2022-06-25 20:12:00|6652.75|6532.75|6651|6531|6653.07|6533.07|6651|6531|9
1656187930000|2022-06-25 20:12:10|6650.59|6530.59|6649.05|6529.05|6650.59|6530.59|6648.96|6528.96|9
1656187940000|2022-06-25 20:12:20|6649.18|6529.18|6648.64|6528.64|6649.47|6529.47|6648.6|6528.6|9
1656187950000|2022-06-25 20:12:30|6648.7|6528.7|6648.67|6528.67|6648.7|6528.7|6648.43|6528.43|9
1656187960000|2022-06-25 20:12:40|6648.66|6528.66|6649.17|6529.17|6649.17|6529.17|6648.55|6528.55|10
1656187970000|2022-06-25 20:12:50|6649.24|6529.24|6649.53|6529.53|6649.53|6529.53|6649.16|6529.16|8
1656187980000|2022-06-25 20:13:00|6649.72|6529.72|6650.54|6530.54|6650.54|6530.54|6649.51|6529.51|10
1656187990000|2022-06-25 20:13:10|6650.48|6530.48|6652.74|6532.74|6652.74|6532.74|6650.48|6530.48|10
1656188000000|2022-06-25 20:13:20|6653.01|6533.01|6653.44|6533.44|6653.54|6533.54|6653|6533|10
1656188010000|2022-06-25 20:13:30|6653.56|6533.56|6653.56|6533.56|6653.78|6533.78|6653.37|6533.37|9
1656188020000|2022-06-25 20:13:40|6653.71|6533.71|6653.78|6533.78|6653.93|6533.93|6653.31|6533.31|10
1656188030000|2022-06-25 20:13:50|6653.74|6533.74|6651.73|6531.73|6653.74|6533.74|6651.62|6531.62|10
1656188040000|2022-06-25 20:14:00|6651.67|6531.67|6651.84|6531.84|6652.22|6532.22|6651.64|6531.64|9
1656188050000|2022-06-25 20:14:10|6651.74|6531.74|6651.55|6531.55|6651.75|6531.75|6651.49|6531.49|9
1656188060000|2022-06-25 20:14:20|6651.83|6531.83|6652.96|6532.96|6652.96|6532.96|6651.83|6531.83|9
1656188070000|2022-06-25 20:14:30|6653.05|6533.05|6653.38|6533.38|6653.38|6533.38|6652.86|6532.86|10
1656188080000|2022-06-25 20:14:40|6653.36|6533.36|6654.73|6534.73|6654.73|6534.73|6653.26|6533.26|9
1656188090000|2022-06-25 20:14:50|6654.85|6534.85|6655.66|6535.66|6655.68|6535.68|6654.85|6534.85|10
1656188100000|2022-06-25 20:15:00|6655.51|6535.51|6656.67|6536.67|6656.67|6536.67|6655.51|6535.51|8
1656188110000|2022-06-25 20:15:10|6656.88|6536.88|6658.72|6538.72|6658.72|6538.72|6656.88|6536.88|10
1656188120000|2022-06-25 20:15:20|6658.86|6538.86|6659.16|6539.16|6659.36|6539.36|6658.86|6538.86|9
1656188130000|2022-06-25 20:15:30|6659.23|6539.23|6659.68|6539.68|6659.76|6539.76|6659.23|6539.23|10
1656188140000|2022-06-25 20:15:40|6659.87|6539.87|6660.07|6540.07|6660.24|6540.24|6659.8|6539.8|9
1656188150000|2022-06-25 20:15:50|6660.08|6540.08|6660.71|6540.71|6660.71|6540.71|6659.75|6539.75|9
1656188160000|2022-06-25 20:16:00|6660.66|6540.66|6660.53|6540.53|6661.04|6541.04|6660.17|6540.17|10
1656188170000|2022-06-25 20:16:10|6660.47|6540.47|6661.81|6541.81|6661.81|6541.81|6660.47|6540.47|10
1656188180000|2022-06-25 20:16:20|6661.84|6541.84|6661.49|6541.49|6661.85|6541.85|6661.41|6541.41|9
1656188190000|2022-06-25 20:16:30|6661.4|6541.4|6660.91|6540.91|6661.5|6541.5|6660.59|6540.59|10
1656188200000|2022-06-25 20:16:40|6661.13|6541.13|6659.62|6539.62|6661.26|6541.26|6659.19|6539.19|9
1656188210000|2022-06-25 20:16:50|6658.49|6538.49|6658.39|6538.39|6659.34|6539.34|6658.39|6538.39|10
1656188220000|2022-06-25 20:17:00|6658.87|6538.87|6658.18|6538.18|6658.87|6538.87|6658.18|6538.18|8
1656188230000|2022-06-25 20:17:10|6658.21|6538.21|6657.63|6537.63|6658.3|6538.3|6657.47|6537.47|9
1656188240000|2022-06-25 20:17:20|6657.77|6537.77|6656.01|6536.01|6657.77|6537.77|6656.01|6536.01|9
1656188250000|2022-06-25 20:17:30|6656.12|6536.12|6653.43|6533.43|6656.12|6536.12|6653.43|6533.43|10
1656188260000|2022-06-25 20:17:40|6653.42|6533.42|6650.66|6530.66|6653.42|6533.42|6650.66|6530.66|10
1656188270000|2022-06-25 20:17:50|6650.17|6530.17|6650.02|6530.02|6650.5|6530.5|6649.74|6529.74|9
1656188280000|2022-06-25 20:18:00|6650|6530|6650.41|6530.41|6650.41|6530.41|6649.84|6529.84|9
1656188290000|2022-06-25 20:18:10|6649.8|6529.8|6650.33|6530.33|6650.33|6530.33|6649.8|6529.8|9
1656188300000|2022-06-25 20:18:20|6650.53|6530.53|6650.62|6530.62|6650.94|6530.94|6650.53|6530.53|9
1656188310000|2022-06-25 20:18:30|6650.57|6530.57|6651.12|6531.12|6651.28|6531.28|6650.57|6530.57|9
1656188320000|2022-06-25 20:18:40|6651.16|6531.16|6651.46|6531.46|6651.66|6531.66|6651.16|6531.16|10
1656188330000|2022-06-25 20:18:50|6651.19|6531.19|6651.8|6531.8|6651.8|6531.8|6650.98|6530.98|10
1656188340000|2022-06-25 20:19:00|6651.82|6531.82|6651.96|6531.96|6651.96|6531.96|6651.5|6531.5|9
1656188350000|2022-06-25 20:19:10|6651.97|6531.97|6652.07|6532.07|6652.07|6532.07|6651.58|6531.58|9
1656188360000|2022-06-25 20:19:20|6651.69|6531.69|6651.17|6531.17|6651.69|6531.69|6650.75|6530.75|10
1656188370000|2022-06-25 20:19:30|6650.72|6530.72|6651.79|6531.79|6651.79|6531.79|6650.72|6530.72|10
1656188380000|2022-06-25 20:19:40|6652.3|6532.3|6652.87|6532.87|6653.02|6533.02|6652.3|6532.3|9
1656188390000|2022-06-25 20:19:50|6652.79|6532.79|6653.06|6533.06|6653.07|6533.07|6652.79|6532.79|9
1656188400000|2022-06-25 20:20:00|6653.19|6533.19|6654.6|6534.6|6654.68|6534.68|6653.19|6533.19|10
1656188410000|2022-06-25 20:20:10|6654.44|6534.44|6655.8|6535.8|6655.8|6535.8|6654.44|6534.44|10
1656188420000|2022-06-25 20:20:20|6655.72|6535.72|6656.47|6536.47|6656.64|6536.64|6655.72|6535.72|10
1656188430000|2022-06-25 20:20:30|6656.56|6536.56|6656.18|6536.18|6656.58|6536.58|6656.15|6536.15|10
1656188440000|2022-06-25 20:20:40|6656.17|6536.17|6656.29|6536.29|6656.39|6536.39|6656.1|6536.1|10
1656188450000|2022-06-25 20:20:50|6656.3|6536.3|6655.61|6535.61|6656.3|6536.3|6655.61|6535.61|10
1656188460000|2022-06-25 20:21:00|6655.67|6535.67|6654.5|6534.5|6655.67|6535.67|6654.49|6534.49|10
1656188470000|2022-06-25 20:21:10|6654.49|6534.49|6653.43|6533.43|6654.49|6534.49|6653.43|6533.43|8
1656188480000|2022-06-25 20:21:20|6653.5|6533.5|6653.12|6533.12|6653.5|6533.5|6652.65|6532.65|10
1656188490000|2022-06-25 20:21:30|6653.14|6533.14|6653.45|6533.45|6653.45|6533.45|6652.96|6532.96|10
1656188500000|2022-06-25 20:21:40|6653.4|6533.4|6653.47|6533.47|6653.71|6533.71|6653.4|6533.4|10
1656188510000|2022-06-25 20:21:50|6653.43|6533.43|6653.88|6533.88|6653.88|6533.88|6653.43|6533.43|9
1656188520000|2022-06-25 20:22:00|6654.01|6534.01|6653.86|6533.86|6654.22|6534.22|6653.86|6533.86|9
1656188530000|2022-06-25 20:22:10|6653.96|6533.96|6654.55|6534.55|6654.55|6534.55|6653.95|6533.95|9
1656188540000|2022-06-25 20:22:20|6654.49|6534.49|6654.66|6534.66|6654.66|6534.66|6654.25|6534.25|10
1656188550000|2022-06-25 20:22:30|6654.64|6534.64|6655.06|6535.06|6655.06|6535.06|6654.58|6534.58|8
1656188560000|2022-06-25 20:22:40|6655.05|6535.05|6655.53|6535.53|6655.53|6535.53|6655|6535|10
1656188570000|2022-06-25 20:22:50|6655.54|6535.54|6655.59|6535.59|6655.67|6535.67|6655.54|6535.54|8
1656188580000|2022-06-25 20:23:00|6655.64|6535.64|6655.13|6535.13|6655.65|6535.65|6655|6535|9
1656188590000|2022-06-25 20:23:10|6655.11|6535.11|6655.3|6535.3|6655.3|6535.3|6655.04|6535.04|10
1656188600000|2022-06-25 20:23:20|6655.21|6535.21|6655.4|6535.4|6655.4|6535.4|6655.15|6535.15|9
1656188610000|2022-06-25 20:23:30|6655.39|6535.39|6655.02|6535.02|6655.56|6535.56|6655.02|6535.02|10
1656188620000|2022-06-25 20:23:40|6655.2|6535.2|6656.45|6536.45|6656.45|6536.45|6655.16|6535.16|10
1656188630000|2022-06-25 20:23:50|6656.48|6536.48|6656.83|6536.83|6656.94|6536.94|6656.48|6536.48|9
1656188640000|2022-06-25 20:24:00|6657.14|6537.14|6658.15|6538.15|6658.16|6538.16|6657.1|6537.1|10
1656188650000|2022-06-25 20:24:10|6658.31|6538.31|6658.65|6538.65|6658.88|6538.88|6658.27|6538.27|10
1656188660000|2022-06-25 20:24:20|6658.36|6538.36|6657.84|6537.84|6658.36|6538.36|6657.84|6537.84|8
1656188670000|2022-06-25 20:24:30|6657.64|6537.64|6657.36|6537.36|6657.77|6537.77|6657.12|6537.12|10
1656188680000|2022-06-25 20:24:40|6657.39|6537.39|6657.58|6537.58|6657.58|6537.58|6657.29|6537.29|8
1656188690000|2022-06-25 20:24:50|6657.49|6537.49|6657.84|6537.84|6657.91|6537.91|6657.49|6537.49|8
1656188700000|2022-06-25 20:25:00|6657.99|6537.99|6658.04|6538.04|6658.06|6538.06|6657.84|6537.84|9
1656188710000|2022-06-25 20:25:10|6657.93|6537.93|6657.94|6537.94|6657.95|6537.95|6657.9|6537.9|9
1656188720000|2022-06-25 20:25:20|6657.8|6537.8|6658.24|6538.24|6658.24|6538.24|6657.8|6537.8|8
1656188730000|2022-06-25 20:25:30|6658.26|6538.26|6658.75|6538.75|6658.75|6538.75|6658.26|6538.26|10
1656188740000|2022-06-25 20:25:40|6659.08|6539.08|6659.54|6539.54|6659.54|6539.54|6659.04|6539.04|9
1656188750000|2022-06-25 20:25:50|6659.49|6539.49|6658.92|6538.92|6659.49|6539.49|6658.92|6538.92|9
1656188760000|2022-06-25 20:26:00|6658.5|6538.5|6657.41|6537.41|6658.5|6538.5|6657.38|6537.38|10
1656188770000|2022-06-25 20:26:10|6657.42|6537.42|6657.31|6537.31|6657.55|6537.55|6657.12|6537.12|10
1656188780000|2022-06-25 20:26:20|6657.26|6537.26|6656.85|6536.85|6657.26|6537.26|6656.8|6536.8|10
1656188790000|2022-06-25 20:26:30|6656.93|6536.93|6656.9|6536.9|6656.93|6536.93|6656.79|6536.79|8
1656188800000|2022-06-25 20:26:40|6656.76|6536.76|6657.69|6537.69|6657.69|6537.69|6656.76|6536.76|9
1656188810000|2022-06-25 20:26:50|6657.78|6537.78|6659.49|6539.49|6659.49|6539.49|6657.78|6537.78|10
1656188820000|2022-06-25 20:27:00|6659.8|6539.8|6660.01|6540.01|6660.19|6540.19|6659.68|6539.68|9
1656188830000|2022-06-25 20:27:10|6660.58|6540.58|6660.68|6540.68|6660.83|6540.83|6660.54|6540.54|9
1656188840000|2022-06-25 20:27:20|6660.99|6540.99|6661.13|6541.13|6661.13|6541.13|6660.79|6540.79|10
1656188850000|2022-06-25 20:27:30|6660.93|6540.93|6661.42|6541.42|6661.46|6541.46|6660.78|6540.78|10
1656188860000|2022-06-25 20:27:40|6661.36|6541.36|6661.16|6541.16|6661.4|6541.4|6661.16|6541.16|10
1656188870000|2022-06-25 20:27:50|6660.34|6540.34|6661.38|6541.38|6661.38|6541.38|6660.34|6540.34|10
1656188880000|2022-06-25 20:28:00|6661.33|6541.33|6661.22|6541.22|6661.47|6541.47|6661.1|6541.1|9
1656188890000|2022-06-25 20:28:10|6661.1|6541.1|6661.27|6541.27|6661.42|6541.42|6661.1|6541.1|10
1656188900000|2022-06-25 20:28:20|6661.22|6541.22|6661.45|6541.45|6661.45|6541.45|6661.14|6541.14|10
1656188910000|2022-06-25 20:28:30|6661.58|6541.58|6661.98|6541.98|6662.12|6542.12|6661.53|6541.53|9
1656188920000|2022-06-25 20:28:40|6662.08|6542.08|6662.06|6542.06|6662.33|6542.33|6662.06|6542.06|9
1656188930000|2022-06-25 20:28:50|6661.96|6541.96|6660.99|6540.99|6661.97|6541.97|6660.87|6540.87|10
1656188940000|2022-06-25 20:29:00|6661.02|6541.02|6661.27|6541.27|6661.39|6541.39|6661.02|6541.02|10
1656188950000|2022-06-25 20:29:10|6661.38|6541.38|6661.96|6541.96|6661.96|6541.96|6661.38|6541.38|9
1656188960000|2022-06-25 20:29:20|6661.85|6541.85|6661.85|6541.85|6662.07|6542.07|6661.78|6541.78|10
1656188970000|2022-06-25 20:29:30|6661.81|6541.81|6661.72|6541.72|6661.85|6541.85|6661.72|6541.72|9
1656188980000|2022-06-25 20:29:40|6661.8|6541.8|6661.4|6541.4|6661.8|6541.8|6661.32|6541.32|9
1656188990000|2022-06-25 20:29:50|6661.74|6541.74|6661.91|6541.91|6662.08|6542.08|6661.74|6541.74|10
1656189000000|2022-06-25 20:30:00|6662.01|6542.01|6661.55|6541.55|6662.02|6542.02|6661.45|6541.45|10
1656189010000|2022-06-25 20:30:10|6661.56|6541.56|6661.58|6541.58|6661.61|6541.61|6661.45|6541.45|9
1656189020000|2022-06-25 20:30:20|6661.57|6541.57|6661.32|6541.32|6661.57|6541.57|6661.18|6541.18|10
1656189030000|2022-06-25 20:30:30|6661.37|6541.37|6661.19|6541.19|6661.66|6541.66|6661.08|6541.08|10
1656189040000|2022-06-25 20:30:40|6661.21|6541.21|6660.76|6540.76|6661.56|6541.56|6660.76|6540.76|10
1656189050000|2022-06-25 20:30:50|6660.69|6540.69|6660.19|6540.19|6660.69|6540.69|6660.19|6540.19|10
1656189060000|2022-06-25 20:31:00|6660.1|6540.1|6659.17|6539.17|6660.1|6540.1|6659.11|6539.11|8
1656189070000|2022-06-25 20:31:10|6659.06|6539.06|6657.26|6537.26|6659.06|6539.06|6657.07|6537.07|10
1656189080000|2022-06-25 20:31:20|6657.12|6537.12|6656.68|6536.68|6657.42|6537.42|6656.68|6536.68|10
1656189090000|2022-06-25 20:31:30|6656.52|6536.52|6656.19|6536.19|6656.52|6536.52|6655.92|6535.92|10
1656189100000|2022-06-25 20:31:40|6656.54|6536.54|6656.24|6536.24|6656.64|6536.64|6656.24|6536.24|10
1656189110000|2022-06-25 20:31:50|6656.4|6536.4|6656.39|6536.39|6656.62|6536.62|6656.23|6536.23|10
1656189120000|2022-06-25 20:32:00|6656.37|6536.37|6656.14|6536.14|6656.63|6536.63|6656.08|6536.08|10
1656189130000|2022-06-25 20:32:10|6655.95|6535.95|6655.9|6535.9|6656.17|6536.17|6655.9|6535.9|9
1656189140000|2022-06-25 20:32:20|6655.91|6535.91|6656.15|6536.15|6656.15|6536.15|6655.91|6535.91|9
1656189150000|2022-06-25 20:32:30|6656.17|6536.17|6656.09|6536.09|6656.31|6536.31|6656.09|6536.09|10
1656189160000|2022-06-25 20:32:40|6656.06|6536.06|6655.89|6535.89|6656.19|6536.19|6655.89|6535.89|10
1656189170000|2022-06-25 20:32:50|6655.92|6535.92|6654.89|6534.89|6655.92|6535.92|6654.79|6534.79|10
1656189180000|2022-06-25 20:33:00|6655.02|6535.02|6656.47|6536.47|6656.47|6536.47|6654.96|6534.96|10
1656189190000|2022-06-25 20:33:10|6656.59|6536.59|6656.08|6536.08|6656.59|6536.59|6656.08|6536.08|10
1656189200000|2022-06-25 20:33:20|6656.27|6536.27|6656.41|6536.41|6656.46|6536.46|6656.23|6536.23|9
1656189210000|2022-06-25 20:33:30|6656.37|6536.37|6656.9|6536.9|6656.93|6536.93|6656.37|6536.37|10
1656189220000|2022-06-25 20:33:40|6656.94|6536.94|6657.04|6537.04|6657.04|6537.04|6656.94|6536.94|10
1656189230000|2022-06-25 20:33:50|6657.24|6537.24|6658.35|6538.35|6658.35|6538.35|6657.24|6537.24|10
1656189240000|2022-06-25 20:34:00|6658.21|6538.21|6658.22|6538.22|6658.51|6538.51|6658.12|6538.12|9
1656189250000|2022-06-25 20:34:10|6658.32|6538.32|6658.57|6538.57|6658.87|6538.87|6658.23|6538.23|9
1656189260000|2022-06-25 20:34:20|6658.68|6538.68|6658.48|6538.48|6658.7|6538.7|6658.28|6538.28|10
1656189270000|2022-06-25 20:34:30|6658.85|6538.85|6659.56|6539.56|6659.69|6539.69|6658.84|6538.84|10
1656189280000|2022-06-25 20:34:40|6659.59|6539.59|6659.19|6539.19|6659.59|6539.59|6659.19|6539.19|10
1656189290000|2022-06-25 20:34:50|6659.22|6539.22|6659|6539|6659.36|6539.36|6659|6539|10
1656189300000|2022-06-25 20:35:00|6658.98|6538.98|6657.71|6537.71|6658.98|6538.98|6657.71|6537.71|10
1656189310000|2022-06-25 20:35:10|6657.35|6537.35|6656.42|6536.42|6657.35|6537.35|6656.11|6536.11|10
1656189320000|2022-06-25 20:35:20|6656.03|6536.03|6656.42|6536.42|6656.43|6536.43|6656.02|6536.02|10
1656189330000|2022-06-25 20:35:30|6656.39|6536.39|6656.76|6536.76|6656.89|6536.89|6656.39|6536.39|9
1656189340000|2022-06-25 20:35:40|6656.49|6536.49|6657.03|6537.03|6657.06|6537.06|6656.44|6536.44|10
1656189350000|2022-06-25 20:35:50|6656.97|6536.97|6656.55|6536.55|6657.03|6537.03|6656.55|6536.55|7
1656189360000|2022-06-25 20:36:00|6656.59|6536.59|6656.68|6536.68|6656.68|6536.68|6656.34|6536.34|9
1656189370000|2022-06-25 20:36:10|6656.74|6536.74|6656.52|6536.52|6656.74|6536.74|6656.35|6536.35|10
1656189380000|2022-06-25 20:36:20|6656.53|6536.53|6656.55|6536.55|6656.66|6536.66|6656.4|6536.4|9
1656189390000|2022-06-25 20:36:30|6656.47|6536.47|6656.68|6536.68|6656.68|6536.68|6656.47|6536.47|6
1656189400000|2022-06-25 20:36:40|6656.72|6536.72|6656.31|6536.31|6656.93|6536.93|6656.31|6536.31|9
1656189410000|2022-06-25 20:36:50|6656.22|6536.22|6656.04|6536.04|6656.37|6536.37|6656.04|6536.04|10
1656189420000|2022-06-25 20:37:00|6656.15|6536.15|6656.48|6536.48|6656.51|6536.51|6656.15|6536.15|9
1656189430000|2022-06-25 20:37:10|6656.39|6536.39|6656.31|6536.31|6656.39|6536.39|6656.3|6536.3|7
1656189440000|2022-06-25 20:37:20|6656.29|6536.29|6655.95|6535.95|6656.51|6536.51|6655.94|6535.94|10
1656189450000|2022-06-25 20:37:30|6656.1|6536.1|6655.93|6535.93|6656.11|6536.11|6655.93|6535.93|7
1656189460000|2022-06-25 20:37:40|6656|6536|6655.7|6535.7|6656|6536|6655.7|6535.7|9
1656189470000|2022-06-25 20:37:50|6655.72|6535.72|6655.69|6535.69|6655.77|6535.77|6655.58|6535.58|10
1656189480000|2022-06-25 20:38:00|6655.74|6535.74|6656.32|6536.32|6656.32|6536.32|6655.74|6535.74|10
1656189490000|2022-06-25 20:38:10|6656.43|6536.43|6656.43|6536.43|6656.49|6536.49|6656.29|6536.29|10
1656189500000|2022-06-25 20:38:20|6656.53|6536.53|6656.52|6536.52|6656.64|6536.64|6656.42|6536.42|10
1656189510000|2022-06-25 20:38:30|6656.63|6536.63|6656.69|6536.69|6656.97|6536.97|6656.63|6536.63|10
1656189520000|2022-06-25 20:38:40|6656.64|6536.64|6656.09|6536.09|6656.68|6536.68|6655.99|6535.99|10
1656189530000|2022-06-25 20:38:50|6656.11|6536.11|6656.38|6536.38|6656.39|6536.39|6655.96|6535.96|9
1656189540000|2022-06-25 20:39:00|6656.24|6536.24|6656.23|6536.23|6656.37|6536.37|6656.23|6536.23|7
1656189550000|2022-06-25 20:39:10|6656.55|6536.55|6655.88|6535.88|6656.55|6536.55|6655.85|6535.85|9
1656189560000|2022-06-25 20:39:20|6655.92|6535.92|6655.67|6535.67|6656.09|6536.09|6655.67|6535.67|8
1656189570000|2022-06-25 20:39:30|6655.54|6535.54|6655.27|6535.27|6655.56|6535.56|6655.27|6535.27|8
1656189580000|2022-06-25 20:39:40|6655.23|6535.23|6655.15|6535.15|6655.23|6535.23|6654.88|6534.88|9
1656189590000|2022-06-25 20:39:50|6655.12|6535.12|6656.71|6536.71|6656.71|6536.71|6655.12|6535.12|9
1656189600000|2022-06-25 20:40:00|6656.77|6536.77|6656.93|6536.93|6656.93|6536.93|6656.5|6536.5|10
1656189610000|2022-06-25 20:40:10|6657.16|6537.16|6659.63|6539.63|6659.7|6539.7|6657.16|6537.16|10
1656189620000|2022-06-25 20:40:20|6659.86|6539.86|6660.01|6540.01|6660.05|6540.05|6659.72|6539.72|9
1656189630000|2022-06-25 20:40:30|6660.09|6540.09|6660.17|6540.17|6660.28|6540.28|6659.68|6539.68|8
1656189640000|2022-06-25 20:40:40|6660.23|6540.23|6662.18|6542.18|6662.18|6542.18|6660.23|6540.23|10
1656189650000|2022-06-25 20:40:50|6662.26|6542.26|6662.63|6542.63|6662.63|6542.63|6662.26|6542.26|9
1656189660000|2022-06-25 20:41:00|6662.66|6542.66|6663.04|6543.04|6663.21|6543.21|6662.66|6542.66|10
1656189670000|2022-06-25 20:41:10|6663.08|6543.08|6662.9|6542.9|6663.33|6543.33|6662.9|6542.9|10
1656189680000|2022-06-25 20:41:20|6662.83|6542.83|6662.99|6542.99|6662.99|6542.99|6662.72|6542.72|10
1656189690000|2022-06-25 20:41:30|6662.98|6542.98|6663.4|6543.4|6663.4|6543.4|6662.98|6542.98|9
1656189700000|2022-06-25 20:41:40|6663.41|6543.41|6663.29|6543.29|6663.46|6543.46|6663.03|6543.03|10
1656189710000|2022-06-25 20:41:50|6663.21|6543.21|6662.87|6542.87|6663.21|6543.21|6662.87|6542.87|10
1656189720000|2022-06-25 20:42:00|6662.6|6542.6|6658.68|6538.68|6662.62|6542.62|6658.68|6538.68|10
1656189730000|2022-06-25 20:42:10|6658.49|6538.49|6656.83|6536.83|6658.88|6538.88|6656.83|6536.83|9
1656189740000|2022-06-25 20:42:20|6656.94|6536.94|6657.08|6537.08|6657.2|6537.2|6656.59|6536.59|10
1656189750000|2022-06-25 20:42:30|6656.56|6536.56|6655.79|6535.79|6656.62|6536.62|6655.79|6535.79|10
1656189760000|2022-06-25 20:42:40|6655.76|6535.76|6655.66|6535.66|6655.82|6535.82|6655.04|6535.04|10
1656189770000|2022-06-25 20:42:50|6655.71|6535.71|6656|6536|6656.2|6536.2|6655.71|6535.71|10
1656189780000|2022-06-25 20:43:00|6656.16|6536.16|6655.71|6535.71|6656.67|6536.67|6655.71|6535.71|8
1656189790000|2022-06-25 20:43:10|6655.87|6535.87|6655.22|6535.22|6655.87|6535.87|6655.13|6535.13|10
1656189800000|2022-06-25 20:43:20|6655.21|6535.21|6654.21|6534.21|6655.21|6535.21|6654.1|6534.1|10
1656189810000|2022-06-25 20:43:30|6654.22|6534.22|6653.65|6533.65|6654.22|6534.22|6653.65|6533.65|10
1656189820000|2022-06-25 20:43:40|6653.52|6533.52|6654.45|6534.45|6654.45|6534.45|6653.52|6533.52|10
1656189830000|2022-06-25 20:43:50|6654.52|6534.52|6654.67|6534.67|6655.08|6535.08|6654.46|6534.46|10
1656189840000|2022-06-25 20:44:00|6654.83|6534.83|6655.48|6535.48|6655.48|6535.48|6654.69|6534.69|10
1656189850000|2022-06-25 20:44:10|6655.73|6535.73|6655.7|6535.7|6655.75|6535.75|6655.52|6535.52|10
1656189860000|2022-06-25 20:44:20|6655.68|6535.68|6655.28|6535.28|6655.71|6535.71|6655.1|6535.1|10
1656189870000|2022-06-25 20:44:30|6655.34|6535.34|6655.67|6535.67|6655.67|6535.67|6655.31|6535.31|10
1656189880000|2022-06-25 20:44:40|6655.74|6535.74|6656.8|6536.8|6656.8|6536.8|6655.74|6535.74|10
1656189890000|2022-06-25 20:44:50|6656.87|6536.87|6659.24|6539.24|6659.24|6539.24|6656.87|6536.87|9
1656189900000|2022-06-25 20:45:00|6659.29|6539.29|6660.23|6540.23|6660.23|6540.23|6659.29|6539.29|9
1656189910000|2022-06-25 20:45:10|6660.29|6540.29|6660.48|6540.48|6660.74|6540.74|6660.16|6540.16|9
1656189920000|2022-06-25 20:45:20|6660.4|6540.4|6660.77|6540.77|6660.77|6540.77|6660.4|6540.4|9
1656189930000|2022-06-25 20:45:30|6660.7|6540.7|6661.39|6541.39|6661.39|6541.39|6660.56|6540.56|9
1656189940000|2022-06-25 20:45:40|6661.37|6541.37|6661.42|6541.42|6661.5|6541.5|6661.3|6541.3|7
1656189950000|2022-06-25 20:45:50|6661.37|6541.37|6661.61|6541.61|6661.66|6541.66|6661.37|6541.37|9
1656189960000|2022-06-25 20:46:00|6661.66|6541.66|6661.66|6541.66|6661.66|6541.66|6661.2|6541.2|9
1656189970000|2022-06-25 20:46:10|6661.53|6541.53|6661.94|6541.94|6661.94|6541.94|6661.52|6541.52|9
1656189980000|2022-06-25 20:46:20|6661.93|6541.93|6662.36|6542.36|6662.7|6542.7|6661.92|6541.92|10
1656189990000|2022-06-25 20:46:30|6662.35|6542.35|6664.54|6544.54|6664.54|6544.54|6662.35|6542.35|10
1656190000000|2022-06-25 20:46:40|6664.53|6544.53|6668.33|6548.33|6668.33|6548.33|6664.53|6544.53|10
1656190010000|2022-06-25 20:46:50|6668.73|6548.73|6668.93|6548.93|6668.93|6548.93|6668.1|6548.1|10
1656190020000|2022-06-25 20:47:00|6669.02|6549.02|6669.34|6549.34|6669.58|6549.58|6669.02|6549.02|10
1656190030000|2022-06-25 20:47:10|6669.76|6549.76|6671.88|6551.88|6671.88|6551.88|6669.75|6549.75|10
1656190040000|2022-06-25 20:47:20|6671.98|6551.98|6673.23|6553.23|6674.14|6554.14|6671.98|6551.98|10
1656190050000|2022-06-25 20:47:30|6673.27|6553.27|6676.38|6556.38|6676.38|6556.38|6673.27|6553.27|9
1656190060000|2022-06-25 20:47:40|6676.67|6556.67|6676.54|6556.54|6676.92|6556.92|6676.54|6556.54|10
1656190070000|2022-06-25 20:47:50|6676.59|6556.59|6676.43|6556.43|6676.59|6556.59|6676.32|6556.32|9
1656190080000|2022-06-25 20:48:00|6677.49|6557.49|6678.68|6558.68|6678.68|6558.68|6677.49|6557.49|9
1656190090000|2022-06-25 20:48:10|6678.92|6558.92|6679.15|6559.15|6679.48|6559.48|6678.35|6558.35|10
1656190100000|2022-06-25 20:48:20|6679.44|6559.44|6678.98|6558.98|6679.48|6559.48|6678.98|6558.98|10
1656190110000|2022-06-25 20:48:30|6679.29|6559.29|6679.57|6559.57|6679.57|6559.57|6679.29|6559.29|8
1656190120000|2022-06-25 20:48:40|6679.58|6559.58|6679.88|6559.88|6679.88|6559.88|6679.47|6559.47|9
1656190130000|2022-06-25 20:48:50|6679.87|6559.87|6680.63|6560.63|6680.63|6560.63|6679.74|6559.74|10
1656190140000|2022-06-25 20:49:00|6680.46|6560.46|6680.85|6560.85|6680.94|6560.94|6680.46|6560.46|10
1656190150000|2022-06-25 20:49:10|6680.92|6560.92|6680.87|6560.87|6681.22|6561.22|6680.77|6560.77|10
1656190160000|2022-06-25 20:49:20|6680.36|6560.36|6680.42|6560.42|6680.96|6560.96|6680.3|6560.3|10
1656190170000|2022-06-25 20:49:30|6680.21|6560.21|6679.8|6559.8|6680.21|6560.21|6679.28|6559.28|10
1656190180000|2022-06-25 20:49:40|6679.77|6559.77|6680.45|6560.45|6680.66|6560.66|6679.77|6559.77|10
1656190190000|2022-06-25 20:49:50|6680.62|6560.62|6680.11|6560.11|6680.84|6560.84|6680.11|6560.11|10
1656190200000|2022-06-25 20:50:00|6680.06|6560.06|6680.88|6560.88|6680.91|6560.91|6680.06|6560.06|10
1656190210000|2022-06-25 20:50:10|6680.65|6560.65|6681.15|6561.15|6681.15|6561.15|6680.58|6560.58|10
1656190220000|2022-06-25 20:50:20|6680.99|6560.99|6681.18|6561.18|6681.44|6561.44|6680.99|6560.99|9
1656190230000|2022-06-25 20:50:30|6681.07|6561.07|6682.15|6562.15|6682.16|6562.16|6681.07|6561.07|10
1656190240000|2022-06-25 20:50:40|6681.91|6561.91|6681.05|6561.05|6681.91|6561.91|6681.05|6561.05|9
1656190250000|2022-06-25 20:50:50|6680.75|6560.75|6681.38|6561.38|6681.38|6561.38|6680.25|6560.25|10
1656190260000|2022-06-25 20:51:00|6681.43|6561.43|6680.9|6560.9|6681.43|6561.43|6680.51|6560.51|10
1656190270000|2022-06-25 20:51:10|6680.89|6560.89|6680.16|6560.16|6680.89|6560.89|6680.16|6560.16|10
1656190280000|2022-06-25 20:51:20|6680.3|6560.3|6678.91|6558.91|6680.3|6560.3|6678.72|6558.72|9
1656190290000|2022-06-25 20:51:30|6678.13|6558.13|6677.94|6557.94|6678.71|6558.71|6677.48|6557.48|10
1656190300000|2022-06-25 20:51:40|6679.06|6559.06|6676.78|6556.78|6679.06|6559.06|6675.8|6555.8|10
1656190310000|2022-06-25 20:51:50|6676.73|6556.73|6676.63|6556.63|6676.73|6556.73|6675.73|6555.73|10
1656190320000|2022-06-25 20:52:00|6676.51|6556.51|6676.39|6556.39|6676.61|6556.61|6676.02|6556.02|10
1656190330000|2022-06-25 20:52:10|6676.42|6556.42|6677.39|6557.39|6677.39|6557.39|6676.42|6556.42|10
1656190340000|2022-06-25 20:52:20|6677.35|6557.35|6677.82|6557.82|6678.06|6558.06|6677.33|6557.33|9
1656190350000|2022-06-25 20:52:30|6677.84|6557.84|6678.66|6558.66|6678.73|6558.73|6677.84|6557.84|9
1656190360000|2022-06-25 20:52:40|6678.68|6558.68|6677.64|6557.64|6678.68|6558.68|6677.64|6557.64|10
1656190370000|2022-06-25 20:52:50|6677.3|6557.3|6676.84|6556.84|6677.42|6557.42|6676.63|6556.63|10
1656190380000|2022-06-25 20:53:00|6676.88|6556.88|6677.35|6557.35|6677.4|6557.4|6676.81|6556.81|10
1656190390000|2022-06-25 20:53:10|6677.28|6557.28|6677.3|6557.3|6677.63|6557.63|6677.13|6557.13|10
1656190400000|2022-06-25 20:53:20|6677.14|6557.14|6677.16|6557.16|6677.25|6557.25|6676.96|6556.96|10
1656190410000|2022-06-25 20:53:30|6677.09|6557.09|6676.76|6556.76|6677.09|6557.09|6676.63|6556.63|9
1656190420000|2022-06-25 20:53:40|6676.84|6556.84|6677.5|6557.5|6677.56|6557.56|6676.83|6556.83|10
1656190430000|2022-06-25 20:53:50|6677.6|6557.6|6677.77|6557.77|6677.87|6557.87|6677.6|6557.6|10
1656190440000|2022-06-25 20:54:00|6677.92|6557.92|6678.4|6558.4|6678.4|6558.4|6677.76|6557.76|9
1656190450000|2022-06-25 20:54:10|6678.38|6558.38|6678.72|6558.72|6678.72|6558.72|6678.38|6558.38|10
1656190460000|2022-06-25 20:54:20|6678.7|6558.7|6678.11|6558.11|6678.9|6558.9|6678.11|6558.11|10
1656190470000|2022-06-25 20:54:30|6678.09|6558.09|6677.61|6557.61|6678.12|6558.12|6677.6|6557.6|8
1656190480000|2022-06-25 20:54:40|6677.65|6557.65|6677.39|6557.39|6677.65|6557.65|6677.39|6557.39|9
1656190490000|2022-06-25 20:54:50|6677.52|6557.52|6677.39|6557.39|6677.7|6557.7|6677.36|6557.36|9
1656190500000|2022-06-25 20:55:00|6677.2|6557.2|6676.68|6556.68|6677.2|6557.2|6676.57|6556.57|9
1656190510000|2022-06-25 20:55:10|6676.43|6556.43|6674.31|6554.31|6676.43|6556.43|6674.31|6554.31|10
1656190520000|2022-06-25 20:55:20|6674.26|6554.26|6674.08|6554.08|6674.53|6554.53|6674.08|6554.08|10
1656190530000|2022-06-25 20:55:30|6673.9|6553.9|6674.87|6554.87|6675.25|6555.25|6673.9|6553.9|8
1656190540000|2022-06-25 20:55:40|6675.16|6555.16|6676.51|6556.51|6676.53|6556.53|6675.16|6555.16|9
1656190550000|2022-06-25 20:55:50|6676.56|6556.56|6676.67|6556.67|6676.88|6556.88|6676.43|6556.43|9
1656190560000|2022-06-25 20:56:00|6676.75|6556.75|6676.72|6556.72|6677.03|6557.03|6676.53|6556.53|9
1656190570000|2022-06-25 20:56:10|6676.39|6556.39|6676.21|6556.21|6676.78|6556.78|6676.21|6556.21|10
1656190580000|2022-06-25 20:56:20|6676.3|6556.3|6675.97|6555.97|6676.32|6556.32|6675.97|6555.97|10
1656190590000|2022-06-25 20:56:30|6676.16|6556.16|6676.06|6556.06|6676.21|6556.21|6675.91|6555.91|9
1656190600000|2022-06-25 20:56:40|6676.04|6556.04|6674.15|6554.15|6676.09|6556.09|6674.15|6554.15|10
1656190610000|2022-06-25 20:56:50|6674.13|6554.13|6673.04|6553.04|6674.13|6554.13|6672.71|6552.71|10
1656190620000|2022-06-25 20:57:00|6673.14|6553.14|6673.05|6553.05|6673.2|6553.2|6672.81|6552.81|10
1656190630000|2022-06-25 20:57:10|6672.95|6552.95|6673.04|6553.04|6673.04|6553.04|6672.86|6552.86|10
1656190640000|2022-06-25 20:57:20|6672.97|6552.97|6672.32|6552.32|6673.09|6553.09|6672.32|6552.32|10
1656190650000|2022-06-25 20:57:30|6672.25|6552.25|6672.06|6552.06|6672.53|6552.53|6672.06|6552.06|10
1656190660000|2022-06-25 20:57:40|6672.03|6552.03|6672.17|6552.17|6672.17|6552.17|6671.9|6551.9|9
1656190670000|2022-06-25 20:57:50|6672.21|6552.21|6672.14|6552.14|6672.27|6552.27|6672.06|6552.06|9
1656190680000|2022-06-25 20:58:00|6672.13|6552.13|6671.98|6551.98|6672.22|6552.22|6671.83|6551.83|10
1656190690000|2022-06-25 20:58:10|6672.03|6552.03|6672.22|6552.22|6672.58|6552.58|6671.94|6551.94|9
1656190700000|2022-06-25 20:58:20|6672.27|6552.27|6672.04|6552.04|6672.27|6552.27|6671.97|6551.97|10
1656190710000|2022-06-25 20:58:30|6671.9|6551.9|6671.61|6551.61|6672|6552|6671.61|6551.61|8
1656190720000|2022-06-25 20:58:40|6671.64|6551.64|6672.08|6552.08|6672.08|6552.08|6671.6|6551.6|9
1656190730000|2022-06-25 20:58:50|6672.17|6552.17|6673.09|6553.09|6673.09|6553.09|6671.98|6551.98|10
1656190740000|2022-06-25 20:59:00|6672.86|6552.86|6673.94|6553.94|6673.94|6553.94|6672.86|6552.86|8
1656190750000|2022-06-25 20:59:10|6674.23|6554.23|6674.64|6554.64|6674.64|6554.64|6673.96|6553.96|10
1656190760000|2022-06-25 20:59:20|6675.15|6555.15|6675.92|6555.92|6676.08|6556.08|6675.15|6555.15|10
1656190770000|2022-06-25 20:59:30|6676.33|6556.33|6677.04|6557.04|6677.04|6557.04|6676.02|6556.02|10
1656190780000|2022-06-25 20:59:40|6676.96|6556.96|6678.43|6558.43|6678.43|6558.43|6676.94|6556.94|9
1656190790000|2022-06-25 20:59:50|6678.33|6558.33|6677.65|6557.65|6678.34|6558.34|6677.65|6557.65|9
1656190800000|2022-06-25 21:00:00|6677.71|6557.71|6677.95|6557.95|6678.1|6558.1|6677.71|6557.71|10
1656190810000|2022-06-25 21:00:10|6678|6558|6677.91|6557.91|6678.22|6558.22|6677.62|6557.62|10
1656190820000|2022-06-25 21:00:20|6677.67|6557.67|6678.14|6558.14|6678.43|6558.43|6677.67|6557.67|9
1656190830000|2022-06-25 21:00:30|6678.09|6558.09|6678.44|6558.44|6678.44|6558.44|6678.09|6558.09|9
1656190840000|2022-06-25 21:00:40|6678.43|6558.43|6678.41|6558.41|6678.43|6558.43|6678.04|6558.04|8
1656190850000|2022-06-25 21:00:50|6678.56|6558.56|6678.6|6558.6|6678.72|6558.72|6678.39|6558.39|10
1656190860000|2022-06-25 21:01:00|6678.84|6558.84|6678.82|6558.82|6678.98|6558.98|6678.56|6558.56|10
1656190870000|2022-06-25 21:01:10|6678.91|6558.91|6679.15|6559.15|6679.15|6559.15|6678.91|6558.91|10
1656190880000|2022-06-25 21:01:20|6679|6559|6679.2|6559.2|6679.21|6559.21|6678.94|6558.94|10
1656190890000|2022-06-25 21:01:30|6679.65|6559.65|6679.59|6559.59|6679.84|6559.84|6679.31|6559.31|10
1656190900000|2022-06-25 21:01:40|6679.55|6559.55|6680.49|6560.49|6680.52|6560.52|6679.55|6559.55|10
1656190910000|2022-06-25 21:01:50|6680.65|6560.65|6681.1|6561.1|6681.22|6561.22|6680.65|6560.65|9
1656190920000|2022-06-25 21:02:00|6681.03|6561.03|6679.92|6559.92|6681.08|6561.08|6679.92|6559.92|10
1656190930000|2022-06-25 21:02:10|6679.78|6559.78|6679.89|6559.89|6679.98|6559.98|6679.73|6559.73|9
1656190940000|2022-06-25 21:02:20|6679.93|6559.93|6679.7|6559.7|6679.99|6559.99|6679.59|6559.59|9
1656190950000|2022-06-25 21:02:30|6679.97|6559.97|6680.23|6560.23|6680.23|6560.23|6679.72|6559.72|10
1656190960000|2022-06-25 21:02:40|6680.27|6560.27|6680.53|6560.53|6680.69|6560.69|6680.27|6560.27|9
1656190970000|2022-06-25 21:02:50|6680.48|6560.48|6680.47|6560.47|6680.59|6560.59|6680.21|6560.21|9
1656190980000|2022-06-25 21:03:00|6680.51|6560.51|6679.69|6559.69|6680.88|6560.88|6679.69|6559.69|10
1656190990000|2022-06-25 21:03:10|6680.51|6560.51|6680.51|6560.51|6680.51|6560.51|6680.1|6560.1|9
1656191000000|2022-06-25 21:03:20|6680.65|6560.65|6680.59|6560.59|6680.79|6560.79|6680.27|6560.27|10
1656191010000|2022-06-25 21:03:30|6680.36|6560.36|6679.39|6559.39|6680.36|6560.36|6679.35|6559.35|10
1656191020000|2022-06-25 21:03:40|6679.64|6559.64|6679.75|6559.75|6679.82|6559.82|6679.11|6559.11|10
1656191030000|2022-06-25 21:03:50|6679.76|6559.76|6679.2|6559.2|6679.76|6559.76|6678.77|6558.77|10
1656191040000|2022-06-25 21:04:00|6679.03|6559.03|6678.04|6558.04|6679.03|6559.03|6678.04|6558.04|8
1656191050000|2022-06-25 21:04:10|6678.21|6558.21|6677.48|6557.48|6678.21|6558.21|6677.48|6557.48|9
1656191060000|2022-06-25 21:04:20|6677.49|6557.49|6675.71|6555.71|6677.49|6557.49|6675.71|6555.71|9
1656191070000|2022-06-25 21:04:30|6675.58|6555.58|6675.94|6555.94|6675.94|6555.94|6675.48|6555.48|10
1656191080000|2022-06-25 21:04:40|6676.06|6556.06|6674.11|6554.11|6676.06|6556.06|6674.11|6554.11|10
1656191090000|2022-06-25 21:04:50|6674.02|6554.02|6674.06|6554.06|6674.14|6554.14|6673.97|6553.97|8
1656191100000|2022-06-25 21:05:00|6674.2|6554.2|6673.87|6553.87|6674.2|6554.2|6673.87|6553.87|10
1656191110000|2022-06-25 21:05:10|6673.56|6553.56|6673.16|6553.16|6673.74|6553.74|6673.06|6553.06|10
1656191120000|2022-06-25 21:05:20|6673.17|6553.17|6672.82|6552.82|6673.2|6553.2|6672.82|6552.82|10
1656191130000|2022-06-25 21:05:30|6672.93|6552.93|6672.16|6552.16|6672.94|6552.94|6672.16|6552.16|10
1656191140000|2022-06-25 21:05:40|6672.14|6552.14|6672.22|6552.22|6672.29|6552.29|6672.14|6552.14|9
1656191150000|2022-06-25 21:05:50|6672.19|6552.19|6672.34|6552.34|6672.34|6552.34|6672.03|6552.03|9
1656191160000|2022-06-25 21:06:00|6672.4|6552.4|6671.39|6551.39|6672.4|6552.4|6671.25|6551.25|10
1656191170000|2022-06-25 21:06:10|6671.32|6551.32|6671.76|6551.76|6671.8|6551.8|6671.32|6551.32|10
1656191180000|2022-06-25 21:06:20|6671.71|6551.71|6672.92|6552.92|6672.92|6552.92|6671.71|6551.71|10
1656191190000|2022-06-25 21:06:30|6672.83|6552.83|6673.47|6553.47|6673.47|6553.47|6672.68|6552.68|8
1656191200000|2022-06-25 21:06:40|6673.46|6553.46|6674.05|6554.05|6674.05|6554.05|6673.46|6553.46|9
1656191210000|2022-06-25 21:06:50|6674.01|6554.01|6674.8|6554.8|6674.8|6554.8|6674.01|6554.01|10
1656191220000|2022-06-25 21:07:00|6675.06|6555.06|6675.26|6555.26|6675.33|6555.33|6674.94|6554.94|9
1656191230000|2022-06-25 21:07:10|6675.17|6555.17|6676.26|6556.26|6676.26|6556.26|6674.91|6554.91|9
1656191240000|2022-06-25 21:07:20|6676.39|6556.39|6677.39|6557.39|6677.42|6557.42|6676.39|6556.39|10
1656191250000|2022-06-25 21:07:30|6677.41|6557.41|6677.39|6557.39|6677.45|6557.45|6677.32|6557.32|9
1656191260000|2022-06-25 21:07:40|6677.43|6557.43|6677.23|6557.23|6677.51|6557.51|6677.22|6557.22|9
1656191270000|2022-06-25 21:07:50|6677.33|6557.33|6677.21|6557.21|6677.33|6557.33|6677.18|6557.18|9
1656191280000|2022-06-25 21:08:00|6677.28|6557.28|6677.36|6557.36|6677.36|6557.36|6677.18|6557.18|10
1656191290000|2022-06-25 21:08:10|6677.41|6557.41|6677.79|6557.79|6677.79|6557.79|6677.41|6557.41|8
1656191300000|2022-06-25 21:08:20|6677.66|6557.66|6677.25|6557.25|6677.66|6557.66|6676.91|6556.91|10
1656191310000|2022-06-25 21:08:30|6677.32|6557.32|6677.38|6557.38|6677.61|6557.61|6677.32|6557.32|8
1656191320000|2022-06-25 21:08:40|6677.5|6557.5|6677.67|6557.67|6677.67|6557.67|6677.37|6557.37|10
1656191330000|2022-06-25 21:08:50|6677.72|6557.72|6677.68|6557.68|6678.02|6558.02|6677.68|6557.68|9
1656191340000|2022-06-25 21:09:00|6677.6|6557.6|6677.67|6557.67|6677.69|6557.69|6677.54|6557.54|9
1656191350000|2022-06-25 21:09:10|6677.68|6557.68|6677.85|6557.85|6678.03|6558.03|6677.68|6557.68|9
1656191360000|2022-06-25 21:09:20|6677.89|6557.89|6677.66|6557.66|6677.89|6557.89|6677.66|6557.66|8
1656191370000|2022-06-25 21:09:30|6677.76|6557.76|6678.98|6558.98|6678.98|6558.98|6677.76|6557.76|10
1656191380000|2022-06-25 21:09:40|6679.48|6559.48|6681.1|6561.1|6681.1|6561.1|6679.48|6559.48|9
1656191390000|2022-06-25 21:09:50|6681|6561|6682.1|6562.1|6682.52|6562.52|6681|6561|10
1656191400000|2022-06-25 21:10:00|6682.45|6562.45|6682.64|6562.64|6682.73|6562.73|6682.28|6562.28|10
1656191410000|2022-06-25 21:10:10|6683.06|6563.06|6684.07|6564.07|6684.07|6564.07|6682.87|6562.87|9
1656191420000|2022-06-25 21:10:20|6684.14|6564.14|6685.6|6565.6|6685.6|6565.6|6684.09|6564.09|10
1656191430000|2022-06-25 21:10:30|6685.94|6565.94|6686.5|6566.5|6686.5|6566.5|6685.87|6565.87|9
1656191440000|2022-06-25 21:10:40|6686.58|6566.58|6701.2|6581.2|6701.2|6581.2|6686.58|6566.58|10
1656191450000|2022-06-25 21:10:50|6702.58|6582.58|6708.71|6588.71|6708.71|6588.71|6702.45|6582.45|10
1656191460000|2022-06-25 21:11:00|6709.34|6589.34|6715.12|6595.12|6715.48|6595.48|6709.34|6589.34|10
1656191470000|2022-06-25 21:11:10|6714.62|6594.62|6718|6598|6718|6598|6713.85|6593.85|10
1656191480000|2022-06-25 21:11:20|6718.61|6598.61|6731.05|6611.05|6731.05|6611.05|6718.61|6598.61|10
1656191490000|2022-06-25 21:11:30|6730.45|6610.45|6728.43|6608.43|6730.81|6610.81|6728.43|6608.43|10
1656191500000|2022-06-25 21:11:40|6727.46|6607.46|6723.7|6603.7|6727.46|6607.46|6723.7|6603.7|10
1656191510000|2022-06-25 21:11:50|6722.37|6602.37|6721.63|6601.63|6722.37|6602.37|6721.18|6601.18|10
1656191520000|2022-06-25 21:12:00|6721.13|6601.13|6722.68|6602.68|6722.68|6602.68|6721.1|6601.1|10
1656191530000|2022-06-25 21:12:10|6722.33|6602.33|6725.54|6605.54|6725.54|6605.54|6722.33|6602.33|10
1656191540000|2022-06-25 21:12:20|6725.32|6605.32|6725.9|6605.9|6726.26|6606.26|6725.3|6605.3|10
1656191550000|2022-06-25 21:12:30|6726.31|6606.31|6727.66|6607.66|6727.66|6607.66|6726.25|6606.25|10
1656191560000|2022-06-25 21:12:40|6727.59|6607.59|6729.12|6609.12|6729.84|6609.84|6727.59|6607.59|10
1656191570000|2022-06-25 21:12:50|6728.83|6608.83|6727.3|6607.3|6729.47|6609.47|6726.95|6606.95|10
1656191580000|2022-06-25 21:13:00|6727.05|6607.05|6727.58|6607.58|6727.58|6607.58|6727.05|6607.05|10
1656191590000|2022-06-25 21:13:10|6727.52|6607.52|6727.25|6607.25|6727.52|6607.52|6726.49|6606.49|10
1656191600000|2022-06-25 21:13:20|6727.22|6607.22|6727.37|6607.37|6727.37|6607.37|6726.85|6606.85|10
1656191610000|2022-06-25 21:13:30|6727.81|6607.81|6728.83|6608.83|6728.83|6608.83|6727.67|6607.67|10
1656191620000|2022-06-25 21:13:40|6729.12|6609.12|6730.12|6610.12|6730.37|6610.37|6729.12|6609.12|10
1656191630000|2022-06-25 21:13:50|6730.73|6610.73|6730.58|6610.58|6730.77|6610.77|6730.14|6610.14|9
1656191640000|2022-06-25 21:14:00|6730.72|6610.72|6736.46|6616.46|6736.46|6616.46|6730.72|6610.72|10
1656191650000|2022-06-25 21:14:10|6736.17|6616.17|6736.94|6616.94|6736.94|6616.94|6736.17|6616.17|10
1656191660000|2022-06-25 21:14:20|6737.36|6617.36|6738.34|6618.34|6738.34|6618.34|6737.34|6617.34|10
1656191670000|2022-06-25 21:14:30|6738.33|6618.33|6737.14|6617.14|6738.54|6618.54|6737.14|6617.14|9
1656191680000|2022-06-25 21:14:40|6737.05|6617.05|6736.9|6616.9|6737.43|6617.43|6736.9|6616.9|10
1656191690000|2022-06-25 21:14:50|6736.55|6616.55|6736.28|6616.28|6736.62|6616.62|6736.22|6616.22|10
1656191700000|2022-06-25 21:15:00|6735.92|6615.92|6735.46|6615.46|6735.92|6615.92|6735.16|6615.16|10
1656191710000|2022-06-25 21:15:10|6735.45|6615.45|6737.12|6617.12|6737.12|6617.12|6735.38|6615.38|10
1656191720000|2022-06-25 21:15:20|6736.89|6616.89|6739.41|6619.41|6739.41|6619.41|6736.89|6616.89|10
1656191730000|2022-06-25 21:15:30|6739.98|6619.98|6739.01|6619.01|6739.98|6619.98|6738.81|6618.81|10
1656191740000|2022-06-25 21:15:40|6738.93|6618.93|6738.15|6618.15|6738.93|6618.93|6738.15|6618.15|10
1656191750000|2022-06-25 21:15:50|6738.66|6618.66|6737.57|6617.57|6738.66|6618.66|6737.57|6617.57|9
1656191760000|2022-06-25 21:16:00|6737.41|6617.41|6737.74|6617.74|6737.74|6617.74|6737.41|6617.41|10
1656191770000|2022-06-25 21:16:10|6737.69|6617.69|6739.28|6619.28|6739.28|6619.28|6737.51|6617.51|10
1656191780000|2022-06-25 21:16:20|6739.09|6619.09|6738.92|6618.92|6739.82|6619.82|6738.92|6618.92|10
1656191790000|2022-06-25 21:16:30|6739.45|6619.45|6743.98|6623.98|6745.43|6625.43|6739.36|6619.36|10
1656191800000|2022-06-25 21:16:40|6746.05|6626.05|6750.62|6630.62|6750.94|6630.94|6745.54|6625.54|9
1656191810000|2022-06-25 21:16:50|6750.55|6630.55|6752.35|6632.35|6752.36|6632.36|6750.55|6630.55|10
1656191820000|2022-06-25 21:17:00|6752.43|6632.43|6753.56|6633.56|6753.56|6633.56|6751.92|6631.92|10
1656191830000|2022-06-25 21:17:10|6754.08|6634.08|6759.77|6639.77|6759.77|6639.77|6754.08|6634.08|10
1656191840000|2022-06-25 21:17:20|6759.98|6639.98|6760.9|6640.9|6761.07|6641.07|6759.78|6639.78|10
1656191850000|2022-06-25 21:17:30|6760.52|6640.52|6760.22|6640.22|6761.43|6641.43|6760.22|6640.22|9
1656191860000|2022-06-25 21:17:40|6760.7|6640.7|6760.82|6640.82|6761.06|6641.06|6760.32|6640.32|10
1656191870000|2022-06-25 21:17:50|6760.84|6640.84|6760.82|6640.82|6761.3|6641.3|6760.31|6640.31|10
1656191880000|2022-06-25 21:18:00|6760.95|6640.95|6760.67|6640.67|6761.22|6641.22|6760.61|6640.61|9
1656191890000|2022-06-25 21:18:10|6760.62|6640.62|6761.02|6641.02|6761.21|6641.21|6760.52|6640.52|10
1656191900000|2022-06-25 21:18:20|6760.64|6640.64|6761.28|6641.28|6761.47|6641.47|6760.64|6640.64|9
1656191910000|2022-06-25 21:18:30|6761.35|6641.35|6759.95|6639.95|6761.35|6641.35|6759.86|6639.86|10
1656191920000|2022-06-25 21:18:40|6759.96|6639.96|6757.84|6637.84|6759.96|6639.96|6757.83|6637.83|10
1656191930000|2022-06-25 21:18:50|6757.87|6637.87|6757.56|6637.56|6757.92|6637.92|6757.56|6637.56|10
1656191940000|2022-06-25 21:19:00|6757.81|6637.81|6756.59|6636.59|6757.81|6637.81|6756.35|6636.35|10
1656191950000|2022-06-25 21:19:10|6756.55|6636.55|6754.89|6634.89|6756.72|6636.72|6754.89|6634.89|10
1656191960000|2022-06-25 21:19:20|6754.01|6634.01|6751.62|6631.62|6754.01|6634.01|6751.32|6631.32|10
1656191970000|2022-06-25 21:19:30|6751.47|6631.47|6749.18|6629.18|6751.51|6631.51|6749.18|6629.18|10
1656191980000|2022-06-25 21:19:40|6748.84|6628.84|6748.68|6628.68|6749|6629|6748.12|6628.12|9
1656191990000|2022-06-25 21:19:50|6748.95|6628.95|6747.83|6627.83|6749.16|6629.16|6747.79|6627.79|10
1656192000000|2022-06-25 21:20:00|6747.17|6627.17|6748.26|6628.26|6748.26|6628.26|6747.17|6627.17|10
1656192010000|2022-06-25 21:20:10|6748.56|6628.56|6750.85|6630.85|6750.85|6630.85|6748.56|6628.56|10
1656192020000|2022-06-25 21:20:20|6751.04|6631.04|6751.05|6631.05|6751.63|6631.63|6750.86|6630.86|8
1656192030000|2022-06-25 21:20:30|6750.46|6630.46|6749.57|6629.57|6750.58|6630.58|6749.57|6629.57|10
1656192040000|2022-06-25 21:20:40|6749.11|6629.11|6747.67|6627.67|6749.41|6629.41|6747.67|6627.67|10
1656192050000|2022-06-25 21:20:50|6747.8|6627.8|6747.88|6627.88|6748.15|6628.15|6747.73|6627.73|10
1656192060000|2022-06-25 21:21:00|6748|6628|6746.45|6626.45|6748|6628|6746.41|6626.41|9
1656192070000|2022-06-25 21:21:10|6746.69|6626.69|6745.11|6625.11|6746.69|6626.69|6745.11|6625.11|10
1656192080000|2022-06-25 21:21:20|6745.19|6625.19|6745.08|6625.08|6745.71|6625.71|6745.06|6625.06|9
1656192090000|2022-06-25 21:21:30|6745.06|6625.06|6744.3|6624.3|6745.06|6625.06|6744.3|6624.3|10
1656192100000|2022-06-25 21:21:40|6744.25|6624.25|6743.95|6623.95|6744.53|6624.53|6743.77|6623.77|10
1656192110000|2022-06-25 21:21:50|6743.75|6623.75|6744.82|6624.82|6744.86|6624.86|6743.75|6623.75|10
1656192120000|2022-06-25 21:22:00|6744.84|6624.84|6745.27|6625.27|6745.59|6625.59|6744.68|6624.68|10
1656192130000|2022-06-25 21:22:10|6745.68|6625.68|6743.42|6623.42|6745.68|6625.68|6743.41|6623.41|10
1656192140000|2022-06-25 21:22:20|6743.08|6623.08|6743.37|6623.37|6743.8|6623.8|6743.08|6623.08|10
1656192150000|2022-06-25 21:22:30|6743.41|6623.41|6742.8|6622.8|6743.41|6623.41|6742.71|6622.71|10
1656192160000|2022-06-25 21:22:40|6742.41|6622.41|6742.18|6622.18|6742.48|6622.48|6741.99|6621.99|9
1656192170000|2022-06-25 21:22:50|6742.34|6622.34|6744.87|6624.87|6744.87|6624.87|6742.22|6622.22|10
1656192180000|2022-06-25 21:23:00|6744.37|6624.37|6748.9|6628.9|6748.9|6628.9|6744.37|6624.37|10
1656192190000|2022-06-25 21:23:10|6749.5|6629.5|6750.88|6630.88|6750.99|6630.99|6749.5|6629.5|10
1656192200000|2022-06-25 21:23:20|6750.36|6630.36|6751.15|6631.15|6751.15|6631.15|6750.36|6630.36|10
1656192210000|2022-06-25 21:23:30|6751.14|6631.14|6751.35|6631.35|6751.58|6631.58|6751.14|6631.14|9
1656192220000|2022-06-25 21:23:40|6751.43|6631.43|6752.36|6632.36|6752.36|6632.36|6751.39|6631.39|10
1656192230000|2022-06-25 21:23:50|6752.37|6632.37|6753.17|6633.17|6753.17|6633.17|6752.35|6632.35|10
1656192240000|2022-06-25 21:24:00|6753.3|6633.3|6754.15|6634.15|6754.15|6634.15|6753.3|6633.3|10
1656192250000|2022-06-25 21:24:10|6755.38|6635.38|6755.9|6635.9|6756.36|6636.36|6754.84|6634.84|10
1656192260000|2022-06-25 21:24:20|6755.73|6635.73|6757.03|6637.03|6757.03|6637.03|6755.72|6635.72|10
1656192270000|2022-06-25 21:24:30|6757.28|6637.28|6759.68|6639.68|6759.77|6639.77|6757.28|6637.28|10
1656192280000|2022-06-25 21:24:40|6759.71|6639.71|6761.83|6641.83|6762.09|6642.09|6759.71|6639.71|10
1656192290000|2022-06-25 21:24:50|6761.93|6641.93|6763.1|6643.1|6763.1|6643.1|6761.93|6641.93|10
1656192300000|2022-06-25 21:25:00|6763.42|6643.42|6765.29|6645.29|6765.29|6645.29|6763.42|6643.42|10
1656192310000|2022-06-25 21:25:10|6765.89|6645.89|6768.19|6648.19|6768.19|6648.19|6765.89|6645.89|10
1656192320000|2022-06-25 21:25:20|6768.11|6648.11|6768.26|6648.26|6768.26|6648.26|6767.61|6647.61|10
1656192330000|2022-06-25 21:25:30|6768.27|6648.27|6769.42|6649.42|6769.42|6649.42|6768.27|6648.27|10
1656192340000|2022-06-25 21:25:40|6769.93|6649.93|6770.73|6650.73|6770.73|6650.73|6769.93|6649.93|10
1656192350000|2022-06-25 21:25:50|6770.64|6650.64|6771.45|6651.45|6771.53|6651.53|6770.64|6650.64|9
1656192360000|2022-06-25 21:26:00|6771.44|6651.44|6770.22|6650.22|6771.44|6651.44|6770.22|6650.22|9
1656192370000|2022-06-25 21:26:10|6770.28|6650.28|6770.74|6650.74|6770.74|6650.74|6770.02|6650.02|10
1656192380000|2022-06-25 21:26:20|6770.96|6650.96|6771.32|6651.32|6771.32|6651.32|6770.93|6650.93|9
1656192390000|2022-06-25 21:26:30|6771.25|6651.25|6772.33|6652.33|6772.34|6652.34|6771.25|6651.25|10
1656192400000|2022-06-25 21:26:40|6772.49|6652.49|6773.13|6653.13|6773.13|6653.13|6772.43|6652.43|10
1656192410000|2022-06-25 21:26:50|6773.16|6653.16|6773.1|6653.1|6773.16|6653.16|6772.79|6652.79|10
1656192420000|2022-06-25 21:27:00|6773.07|6653.07|6773.74|6653.74|6773.74|6653.74|6773.07|6653.07|8
1656192430000|2022-06-25 21:27:10|6773.32|6653.32|6773.37|6653.37|6773.55|6653.55|6773.29|6653.29|9
1656192440000|2022-06-25 21:27:20|6773.42|6653.42|6773.15|6653.15|6773.48|6653.48|6772.93|6652.93|10
1656192450000|2022-06-25 21:27:30|6773.19|6653.19|6773.55|6653.55|6773.55|6653.55|6772.88|6652.88|10
1656192460000|2022-06-25 21:27:40|6773.53|6653.53|6773.63|6653.63|6773.82|6653.82|6773.35|6653.35|9
1656192470000|2022-06-25 21:27:50|6773.57|6653.57|6773.5|6653.5|6773.62|6653.62|6773.42|6653.42|10
1656192480000|2022-06-25 21:28:00|6773.84|6653.84|6775.1|6655.1|6775.1|6655.1|6773.58|6653.58|9
1656192490000|2022-06-25 21:28:10|6775.04|6655.04|6774.41|6654.41|6775.28|6655.28|6774.06|6654.06|10
1656192500000|2022-06-25 21:28:20|6774.2|6654.2|6774.64|6654.64|6774.64|6654.64|6773.77|6653.77|9
1656192510000|2022-06-25 21:28:30|6774.73|6654.73|6774.4|6654.4|6774.73|6654.73|6774.33|6654.33|10
1656192520000|2022-06-25 21:28:40|6774.64|6654.64|6775.4|6655.4|6775.4|6655.4|6774.49|6654.49|10
1656192530000|2022-06-25 21:28:50|6775.84|6655.84|6776|6656|6776.2|6656.2|6775.84|6655.84|10
1656192540000|2022-06-25 21:29:00|6775.78|6655.78|6776.01|6656.01|6776.27|6656.27|6775.78|6655.78|10
1656192550000|2022-06-25 21:29:10|6775.73|6655.73|6776.13|6656.13|6776.2|6656.2|6775.73|6655.73|10
1656192560000|2022-06-25 21:29:20|6776.12|6656.12|6775.54|6655.54|6776.12|6656.12|6775.51|6655.51|10
1656192570000|2022-06-25 21:29:30|6775.58|6655.58|6775.19|6655.19|6775.6|6655.6|6775.11|6655.11|10
1656192580000|2022-06-25 21:29:40|6775.14|6655.14|6774.8|6654.8|6775.14|6655.14|6774.34|6654.34|10
1656192590000|2022-06-25 21:29:50|6774.69|6654.69|6773.76|6653.76|6774.69|6654.69|6773.7|6653.7|10
1656192600000|2022-06-25 21:30:00|6773.83|6653.83|6773.58|6653.58|6773.83|6653.83|6773.5|6653.5|10
1656192610000|2022-06-25 21:30:10|6774.14|6654.14|6773.85|6653.85|6774.14|6654.14|6773.85|6653.85|10
1656192620000|2022-06-25 21:30:20|6773.8|6653.8|6773.87|6653.87|6774.06|6654.06|6773.8|6653.8|7
1656192630000|2022-06-25 21:30:30|6773.95|6653.95|6773.65|6653.65|6774.03|6654.03|6773.65|6653.65|10
1656192640000|2022-06-25 21:30:40|6773.61|6653.61|6772.76|6652.76|6773.61|6653.61|6772.76|6652.76|9
1656192650000|2022-06-25 21:30:50|6772.78|6652.78|6771.79|6651.79|6772.78|6652.78|6771.79|6651.79|8
1656192660000|2022-06-25 21:31:00|6771.74|6651.74|6771.36|6651.36|6771.74|6651.74|6771.31|6651.31|10
1656192670000|2022-06-25 21:31:10|6771.42|6651.42|6771.51|6651.51|6771.55|6651.55|6771.26|6651.26|10
1656192680000|2022-06-25 21:31:20|6771.53|6651.53|6771.21|6651.21|6771.81|6651.81|6771.21|6651.21|9
1656192690000|2022-06-25 21:31:30|6771.2|6651.2|6770.84|6650.84|6771.32|6651.32|6770.83|6650.83|8
1656192700000|2022-06-25 21:31:40|6770.67|6650.67|6770.8|6650.8|6770.93|6650.93|6770.57|6650.57|10
1656192710000|2022-06-25 21:31:50|6770.88|6650.88|6770.99|6650.99|6770.99|6650.99|6770.67|6650.67|9
1656192720000|2022-06-25 21:32:00|6771.29|6651.29|6771.3|6651.3|6771.32|6651.32|6771.11|6651.11|10
1656192730000|2022-06-25 21:32:10|6771.2|6651.2|6771.48|6651.48|6771.49|6651.49|6771.2|6651.2|10
1656192740000|2022-06-25 21:32:20|6771.75|6651.75|6772.11|6652.11|6772.11|6652.11|6771.51|6651.51|10
1656192750000|2022-06-25 21:32:30|6772.14|6652.14|6774.69|6654.69|6774.69|6654.69|6772.14|6652.14|9
1656192760000|2022-06-25 21:32:40|6773.99|6653.99|6774.67|6654.67|6774.67|6654.67|6773.99|6653.99|8
1656192770000|2022-06-25 21:32:50|6774.86|6654.86|6776.46|6656.46|6776.46|6656.46|6774.86|6654.86|10
1656192780000|2022-06-25 21:33:00|6776.22|6656.22|6780.19|6660.19|6780.19|6660.19|6776.22|6656.22|10
1656192790000|2022-06-25 21:33:10|6780.12|6660.12|6781.23|6661.23|6781.23|6661.23|6780.12|6660.12|10
1656192800000|2022-06-25 21:33:20|6780.78|6660.78|6781.76|6661.76|6781.9|6661.9|6780.78|6660.78|10
1656192810000|2022-06-25 21:33:30|6782.07|6662.07|6782.61|6662.61|6782.61|6662.61|6782.03|6662.03|10
1656192820000|2022-06-25 21:33:40|6782.85|6662.85|6783.16|6663.16|6783.16|6663.16|6782.84|6662.84|10
1656192830000|2022-06-25 21:33:50|6783.7|6663.7|6784.43|6664.43|6784.43|6664.43|6783.57|6663.57|9
1656192840000|2022-06-25 21:34:00|6784.48|6664.48|6784.91|6664.91|6784.91|6664.91|6784.48|6664.48|8
1656192850000|2022-06-25 21:34:10|6785|6665|6785.16|6665.16|6785.25|6665.25|6784.88|6664.88|10
1656192860000|2022-06-25 21:34:20|6785.04|6665.04|6785.01|6665.01|6785.13|6665.13|6785.01|6665.01|7
1656192870000|2022-06-25 21:34:30|6785.07|6665.07|6784.77|6664.77|6785.12|6665.12|6784.77|6664.77|8
1656192880000|2022-06-25 21:34:40|6784.9|6664.9|6785.18|6665.18|6785.45|6665.45|6784.86|6664.86|10
1656192890000|2022-06-25 21:34:50|6785.19|6665.19|6785.72|6665.72|6785.74|6665.74|6785.03|6665.03|10
1656192900000|2022-06-25 21:35:00|6785.87|6665.87|6786.71|6666.71|6786.71|6666.71|6785.42|6665.42|10
1656192910000|2022-06-25 21:35:10|6786.83|6666.83|6786.47|6666.47|6787.15|6667.15|6786.34|6666.34|10
1656192920000|2022-06-25 21:35:20|6786.39|6666.39|6786.15|6666.15|6786.39|6666.39|6786|6666|10
1656192930000|2022-06-25 21:35:30|6786.23|6666.23|6786.41|6666.41|6786.41|6666.41|6786.12|6666.12|10
1656192940000|2022-06-25 21:35:40|6786.33|6666.33|6787.51|6667.51|6787.78|6667.78|6786.33|6666.33|10
1656192950000|2022-06-25 21:35:50|6787.5|6667.5|6787.55|6667.55|6787.73|6667.73|6787.5|6667.5|10
1656192960000|2022-06-25 21:36:00|6787.69|6667.69|6787.59|6667.59|6787.69|6667.69|6787.57|6667.57|8
1656192970000|2022-06-25 21:36:10|6787.1|6667.1|6787.2|6667.2|6787.24|6667.24|6787.1|6667.1|10
1656192980000|2022-06-25 21:36:20|6787.07|6667.07|6786.78|6666.78|6787.07|6667.07|6786.75|6666.75|10
1656192990000|2022-06-25 21:36:30|6786.92|6666.92|6787.45|6667.45|6787.45|6667.45|6786.72|6666.72|9
1656193000000|2022-06-25 21:36:40|6787.49|6667.49|6786.99|6666.99|6787.49|6667.49|6786.97|6666.97|10
1656193010000|2022-06-25 21:36:50|6787.11|6667.11|6786.46|6666.46|6787.11|6667.11|6786.35|6666.35|9
1656193020000|2022-06-25 21:37:00|6786.42|6666.42|6786.3|6666.3|6786.47|6666.47|6786.3|6666.3|10
1656193030000|2022-06-25 21:37:10|6786.07|6666.07|6786.22|6666.22|6786.35|6666.35|6786.04|6666.04|9
1656193040000|2022-06-25 21:37:20|6786.14|6666.14|6785.39|6665.39|6786.22|6666.22|6785.35|6665.35|10
1656193050000|2022-06-25 21:37:30|6785.49|6665.49|6785.4|6665.4|6785.69|6665.69|6785.4|6665.4|8
1656193060000|2022-06-25 21:37:40|6785.37|6665.37|6785.77|6665.77|6785.77|6665.77|6785.3|6665.3|7
1656193070000|2022-06-25 21:37:50|6785.69|6665.69|6786.01|6666.01|6786.04|6666.04|6785.69|6665.69|8
1656193080000|2022-06-25 21:38:00|6786.02|6666.02|6786.21|6666.21|6786.48|6666.48|6786.02|6666.02|10
1656193090000|2022-06-25 21:38:10|6786.2|6666.2|6785.78|6665.78|6786.47|6666.47|6785.65|6665.65|10
1656193100000|2022-06-25 21:38:20|6785.76|6665.76|6785.69|6665.69|6785.76|6665.76|6785.54|6665.54|9
1656193110000|2022-06-25 21:38:30|6785.73|6665.73|6786.16|6666.16|6786.16|6666.16|6785.47|6665.47|9
1656193120000|2022-06-25 21:38:40|6786.24|6666.24|6786.72|6666.72|6786.72|6666.72|6786.24|6666.24|9
1656193130000|2022-06-25 21:38:50|6786.82|6666.82|6788.34|6668.34|6788.34|6668.34|6786.82|6666.82|8
1656193140000|2022-06-25 21:39:00|6788.58|6668.58|6797.93|6677.93|6797.93|6677.93|6788.14|6668.14|10
1656193150000|2022-06-25 21:39:10|6798.3|6678.3|6798.11|6678.11|6799.9|6679.9|6797.18|6677.18|10
1656193160000|2022-06-25 21:39:20|6798.79|6678.79|6804.19|6684.19|6804.19|6684.19|6798.79|6678.79|10
1656193170000|2022-06-25 21:39:30|6806.69|6686.69|6813.05|6693.05|6815.01|6695.01|6806.69|6686.69|10
1656193180000|2022-06-25 21:39:40|6812.96|6692.96|6811.33|6691.33|6815|6695|6811.07|6691.07|10
1656193190000|2022-06-25 21:39:50|6812.32|6692.32|6819.54|6699.54|6819.71|6699.71|6812.32|6692.32|10
1656193200000|2022-06-25 21:40:00|6820.22|6700.22|6818.14|6698.14|6820.29|6700.29|6818.14|6698.14|10
1656193210000|2022-06-25 21:40:10|6819.74|6699.74|6816.46|6696.46|6819.74|6699.74|6816.46|6696.46|10
1656193220000|2022-06-25 21:40:20|6815.67|6695.67|6814.35|6694.35|6815.67|6695.67|6813.67|6693.67|10
1656193230000|2022-06-25 21:40:30|6813.79|6693.79|6811.6|6691.6|6813.79|6693.79|6811.6|6691.6|10
1656193240000|2022-06-25 21:40:40|6811.84|6691.84|6810.97|6690.97|6812.25|6692.25|6810.95|6690.95|10
1656193250000|2022-06-25 21:40:50|6810.66|6690.66|6811.84|6691.84|6811.84|6691.84|6810.37|6690.37|9
1656193260000|2022-06-25 21:41:00|6811.38|6691.38|6812.13|6692.13|6812.34|6692.34|6811.15|6691.15|10
1656193270000|2022-06-25 21:41:10|6811.09|6691.09|6812.54|6692.54|6812.54|6692.54|6810.24|6690.24|10
1656193280000|2022-06-25 21:41:20|6811.29|6691.29|6801.21|6681.21|6812.7|6692.7|6798.25|6678.25|9
1656193290000|2022-06-25 21:41:30|6799.69|6679.69|6799.45|6679.45|6801.13|6681.13|6799.45|6679.45|10
1656193300000|2022-06-25 21:41:40|6799.36|6679.36|6794.34|6674.34|6799.36|6679.36|6794.34|6674.34|9
1656193310000|2022-06-25 21:41:50|6794.35|6674.35|6795.39|6675.39|6795.39|6675.39|6793.27|6673.27|10
1656193320000|2022-06-25 21:42:00|6795.8|6675.8|6799.58|6679.58|6799.58|6679.58|6795.8|6675.8|10
1656193330000|2022-06-25 21:42:10|6800.14|6680.14|6801.52|6681.52|6801.52|6681.52|6800.08|6680.08|10
1656193340000|2022-06-25 21:42:20|6801.31|6681.31|6797.91|6677.91|6801.35|6681.35|6797.88|6677.88|10
1656193350000|2022-06-25 21:42:30|6797.67|6677.67|6793.18|6673.18|6797.67|6677.67|6793.18|6673.18|10
1656193360000|2022-06-25 21:42:40|6793.3|6673.3|6793.81|6673.81|6794.69|6674.69|6793.3|6673.3|10
1656193370000|2022-06-25 21:42:50|6793.91|6673.91|6793.68|6673.68|6793.91|6673.91|6792.84|6672.84|10
1656193380000|2022-06-25 21:43:00|6793.7|6673.7|6794.59|6674.59|6794.82|6674.82|6793.7|6673.7|10
1656193390000|2022-06-25 21:43:10|6794.91|6674.91|6796.32|6676.32|6796.32|6676.32|6794.91|6674.91|10
1656193400000|2022-06-25 21:43:20|6796.67|6676.67|6797.7|6677.7|6797.7|6677.7|6796.58|6676.58|9
1656193410000|2022-06-25 21:43:30|6797.61|6677.61|6798.55|6678.55|6798.68|6678.68|6797.61|6677.61|10
1656193420000|2022-06-25 21:43:40|6798.97|6678.97|6800.22|6680.22|6800.22|6680.22|6798.97|6678.97|9
1656193430000|2022-06-25 21:43:50|6800.14|6680.14|6799.97|6679.97|6800.48|6680.48|6799.97|6679.97|10
1656193440000|2022-06-25 21:44:00|6800.01|6680.01|6799.44|6679.44|6800.01|6680.01|6799.17|6679.17|10
1656193450000|2022-06-25 21:44:10|6798.88|6678.88|6798.92|6678.92|6799.38|6679.38|6798.88|6678.88|9
1656193460000|2022-06-25 21:44:20|6798.8|6678.8|6798.63|6678.63|6798.81|6678.81|6798.19|6678.19|10
1656193470000|2022-06-25 21:44:30|6797.86|6677.86|6796.84|6676.84|6797.86|6677.86|6796.84|6676.84|10
1656193480000|2022-06-25 21:44:40|6796.89|6676.89|6796.35|6676.35|6796.91|6676.91|6796.32|6676.32|10
1656193490000|2022-06-25 21:44:50|6796.41|6676.41|6797.07|6677.07|6797.07|6677.07|6796.41|6676.41|10
1656193500000|2022-06-25 21:45:00|6797.12|6677.12|6797.31|6677.31|6797.42|6677.42|6797.1|6677.1|9
1656193510000|2022-06-25 21:45:10|6796.79|6676.79|6797.59|6677.59|6797.96|6677.96|6796.79|6676.79|10
1656193520000|2022-06-25 21:45:20|6797.97|6677.97|6798.7|6678.7|6798.7|6678.7|6797.97|6677.97|9
1656193530000|2022-06-25 21:45:30|6798.99|6678.99|6799.1|6679.1|6799.2|6679.2|6798.94|6678.94|10
1656193540000|2022-06-25 21:45:40|6798.91|6678.91|6797.94|6677.94|6799.09|6679.09|6797.94|6677.94|10
1656193550000|2022-06-25 21:45:50|6797.86|6677.86|6797.82|6677.82|6798.11|6678.11|6797.65|6677.65|10
1656193560000|2022-06-25 21:46:00|6797.78|6677.78|6797.19|6677.19|6797.83|6677.83|6797.05|6677.05|10
1656193570000|2022-06-25 21:46:10|6796.92|6676.92|6796.4|6676.4|6797.27|6677.27|6796.4|6676.4|10
1656193580000|2022-06-25 21:46:20|6796.44|6676.44|6796.27|6676.27|6796.5|6676.5|6796.25|6676.25|8
1656193590000|2022-06-25 21:46:30|6796.25|6676.25|6795.57|6675.57|6796.25|6676.25|6795.57|6675.57|10
1656193600000|2022-06-25 21:46:40|6795.32|6675.32|6793.66|6673.66|6795.32|6675.32|6793.66|6673.66|10
1656193610000|2022-06-25 21:46:50|6793.25|6673.25|6792.77|6672.77|6793.35|6673.35|6792.74|6672.74|10
1656193620000|2022-06-25 21:47:00|6792.61|6672.61|6792.6|6672.6|6792.69|6672.69|6792.34|6672.34|8
1656193630000|2022-06-25 21:47:10|6792.72|6672.72|6793.4|6673.4|6793.51|6673.51|6792.55|6672.55|10
1656193640000|2022-06-25 21:47:20|6793.51|6673.51|6794.3|6674.3|6794.3|6674.3|6793.51|6673.51|10
1656193650000|2022-06-25 21:47:30|6794.4|6674.4|6794.21|6674.21|6794.4|6674.4|6793.97|6673.97|10
1656193660000|2022-06-25 21:47:40|6794.09|6674.09|6794.15|6674.15|6795.14|6675.14|6794.06|6674.06|10
1656193670000|2022-06-25 21:47:50|6795.2|6675.2|6796.85|6676.85|6796.85|6676.85|6795.2|6675.2|10
1656193680000|2022-06-25 21:48:00|6796.98|6676.98|6799.22|6679.22|6799.22|6679.22|6796.65|6676.65|10
1656193690000|2022-06-25 21:48:10|6800.01|6680.01|6801.6|6681.6|6801.6|6681.6|6799.86|6679.86|10
1656193700000|2022-06-25 21:48:20|6801.82|6681.82|6801.89|6681.89|6802.28|6682.28|6801.82|6681.82|10
1656193710000|2022-06-25 21:48:30|6801.81|6681.81|6802.11|6682.11|6802.12|6682.12|6801.6|6681.6|10
1656193720000|2022-06-25 21:48:40|6802.21|6682.21|6803.02|6683.02|6803.02|6683.02|6802.21|6682.21|10
1656193730000|2022-06-25 21:48:50|6803.25|6683.25|6804.24|6684.24|6804.24|6684.24|6803.09|6683.09|10
1656193740000|2022-06-25 21:49:00|6804.42|6684.42|6804.32|6684.32|6804.42|6684.42|6804.07|6684.07|10
1656193750000|2022-06-25 21:49:10|6804.55|6684.55|6804.43|6684.43|6804.65|6684.65|6804.19|6684.19|9
1656193760000|2022-06-25 21:49:20|6804.38|6684.38|6803.62|6683.62|6804.38|6684.38|6803.62|6683.62|10
1656193770000|2022-06-25 21:49:30|6803.08|6683.08|6802.01|6682.01|6803.09|6683.09|6801.77|6681.77|10
1656193780000|2022-06-25 21:49:40|6802.23|6682.23|6800.31|6680.31|6802.23|6682.23|6800.31|6680.31|10
1656193790000|2022-06-25 21:49:50|6800.16|6680.16|6798.48|6678.48|6800.31|6680.31|6798.48|6678.48|10
1656193800000|2022-06-25 21:50:00|6798.51|6678.51|6797.93|6677.93|6798.51|6678.51|6797.93|6677.93|10
1656193810000|2022-06-25 21:50:10|6798.1|6678.1|6799.1|6679.1|6799.1|6679.1|6798.09|6678.09|10
1656193820000|2022-06-25 21:50:20|6799.11|6679.11|6800.13|6680.13|6800.13|6680.13|6799.08|6679.08|9
1656193830000|2022-06-25 21:50:30|6799.78|6679.78|6798.5|6678.5|6800.01|6680.01|6798.5|6678.5|10
1656193840000|2022-06-25 21:50:40|6798.48|6678.48|6795.97|6675.97|6798.54|6678.54|6795.97|6675.97|10
1656193850000|2022-06-25 21:50:50|6796.19|6676.19|6796.09|6676.09|6796.19|6676.19|6795.33|6675.33|10
1656193860000|2022-06-25 21:51:00|6795.47|6675.47|6795|6675|6795.47|6675.47|6794.99|6674.99|10
1656193870000|2022-06-25 21:51:10|6794.95|6674.95|6793.19|6673.19|6794.95|6674.95|6793.14|6673.14|10
1656193880000|2022-06-25 21:51:20|6793.42|6673.42|6793.05|6673.05|6793.77|6673.77|6793.05|6673.05|9
1656193890000|2022-06-25 21:51:30|6792.92|6672.92|6793.08|6673.08|6793.13|6673.13|6792.92|6672.92|9
1656193900000|2022-06-25 21:51:40|6792.75|6672.75|6792.98|6672.98|6792.98|6672.98|6792.67|6672.67|9
1656193910000|2022-06-25 21:51:50|6793.05|6673.05|6793.23|6673.23|6793.24|6673.24|6793.04|6673.04|10
1656193920000|2022-06-25 21:52:00|6793.06|6673.06|6793.83|6673.83|6794.09|6674.09|6793.06|6673.06|9
1656193930000|2022-06-25 21:52:10|6794.1|6674.1|6795.6|6675.6|6795.71|6675.71|6794.1|6674.1|10
1656193940000|2022-06-25 21:52:20|6795.59|6675.59|6795.24|6675.24|6795.86|6675.86|6795.24|6675.24|10
1656193950000|2022-06-25 21:52:30|6795.14|6675.14|6794.55|6674.55|6795.25|6675.25|6794.55|6674.55|9
1656193960000|2022-06-25 21:52:40|6794.56|6674.56|6793.28|6673.28|6794.56|6674.56|6793.28|6673.28|10
1656193970000|2022-06-25 21:52:50|6793.32|6673.32|6793.5|6673.5|6793.54|6673.54|6793.22|6673.22|10
1656193980000|2022-06-25 21:53:00|6793.08|6673.08|6793.4|6673.4|6793.57|6673.57|6793.08|6673.08|9
1656193990000|2022-06-25 21:53:10|6793.47|6673.47|6793|6673|6793.67|6673.67|6793|6673|10
1656194000000|2022-06-25 21:53:20|6792.85|6672.85|6793.09|6673.09|6793.42|6673.42|6792.85|6672.85|10
1656194010000|2022-06-25 21:53:30|6793.14|6673.14|6793.75|6673.75|6793.78|6673.78|6793.01|6673.01|9
1656194020000|2022-06-25 21:53:40|6793.54|6673.54|6795.84|6675.84|6795.84|6675.84|6793.54|6673.54|9
1656194030000|2022-06-25 21:53:50|6795.7|6675.7|6798.02|6678.02|6798.02|6678.02|6795.7|6675.7|7
1656194040000|2022-06-25 21:54:00|6798.45|6678.45|6799.76|6679.76|6799.76|6679.76|6797.93|6677.93|10
1656194050000|2022-06-25 21:54:10|6799.36|6679.36|6800.1|6680.1|6800.63|6680.63|6799.36|6679.36|10
1656194060000|2022-06-25 21:54:20|6800.56|6680.56|6799.97|6679.97|6800.68|6680.68|6799.78|6679.78|10
1656194070000|2022-06-25 21:54:30|6799.98|6679.98|6800.12|6680.12|6800.64|6680.64|6799.98|6679.98|9
1656194080000|2022-06-25 21:54:40|6800.07|6680.07|6800.59|6680.59|6800.63|6680.63|6800.07|6680.07|10
1656194090000|2022-06-25 21:54:50|6800.48|6680.48|6800.9|6680.9|6800.94|6680.94|6800.48|6680.48|9
1656194100000|2022-06-25 21:55:00|6800.95|6680.95|6800.91|6680.91|6801.29|6681.29|6800.88|6680.88|10
1656194110000|2022-06-25 21:55:10|6800.99|6680.99|6800.87|6680.87|6800.99|6680.99|6800.77|6680.77|10
1656194120000|2022-06-25 21:55:20|6800.82|6680.82|6801.5|6681.5|6801.5|6681.5|6800.67|6680.67|10
1656194130000|2022-06-25 21:55:30|6801.39|6681.39|6804.18|6684.18|6804.18|6684.18|6801.39|6681.39|10
1656194140000|2022-06-25 21:55:40|6804.22|6684.22|6804.33|6684.33|6804.5|6684.5|6803.99|6683.99|9
1656194150000|2022-06-25 21:55:50|6804.37|6684.37|6804.75|6684.75|6804.88|6684.88|6804.23|6684.23|10
1656194160000|2022-06-25 21:56:00|6804.79|6684.79|6805.75|6685.75|6806|6686|6804.79|6684.79|10
1656194170000|2022-06-25 21:56:10|6806.08|6686.08|6806.64|6686.64|6806.64|6686.64|6805.96|6685.96|10
1656194180000|2022-06-25 21:56:20|6806.47|6686.47|6806.62|6686.62|6807.08|6687.08|6806.47|6686.47|10
1656194190000|2022-06-25 21:56:30|6806.71|6686.71|6806.46|6686.46|6806.85|6686.85|6806.46|6686.46|8
1656194200000|2022-06-25 21:56:40|6806.58|6686.58|6807.36|6687.36|6807.36|6687.36|6806.58|6686.58|10
1656194210000|2022-06-25 21:56:50|6807.51|6687.51|6807.9|6687.9|6808.27|6688.27|6807.51|6687.51|9
1656194220000|2022-06-25 21:57:00|6807.94|6687.94|6809.06|6689.06|6809.06|6689.06|6807.89|6687.89|10
1656194230000|2022-06-25 21:57:10|6809.31|6689.31|6811.76|6691.76|6811.84|6691.84|6809.31|6689.31|10
1656194240000|2022-06-25 21:57:20|6812.01|6692.01|6811.66|6691.66|6812.28|6692.28|6811.61|6691.61|10
1656194250000|2022-06-25 21:57:30|6812.27|6692.27|6814.38|6694.38|6814.41|6694.41|6812|6692|10
1656194260000|2022-06-25 21:57:40|6814.65|6694.65|6816.01|6696.01|6816.01|6696.01|6814.65|6694.65|10
1656194270000|2022-06-25 21:57:50|6816.41|6696.41|6818.21|6698.21|6818.21|6698.21|6816.41|6696.41|10
1656194280000|2022-06-25 21:58:00|6818.27|6698.27|6818.03|6698.03|6818.52|6698.52|6817.96|6697.96|9
1656194290000|2022-06-25 21:58:10|6818.32|6698.32|6817.85|6697.85|6818.64|6698.64|6817.85|6697.85|10
1656194300000|2022-06-25 21:58:20|6817.69|6697.69|6818.6|6698.6|6818.6|6698.6|6817.69|6697.69|9
1656194310000|2022-06-25 21:58:30|6818.92|6698.92|6819.71|6699.71|6819.71|6699.71|6818.75|6698.75|10
1656194320000|2022-06-25 21:58:40|6819.63|6699.63|6820.62|6700.62|6820.77|6700.77|6819.63|6699.63|10
1656194330000|2022-06-25 21:58:50|6820.61|6700.61|6820.44|6700.44|6820.77|6700.77|6820.05|6700.05|10
1656194340000|2022-06-25 21:59:00|6820.13|6700.13|6819.48|6699.48|6820.34|6700.34|6819.48|6699.48|10
1656194350000|2022-06-25 21:59:10|6819.16|6699.16|6817.74|6697.74|6819.28|6699.28|6817.74|6697.74|10
1656194360000|2022-06-25 21:59:20|6817.94|6697.94|6818.41|6698.41|6818.94|6698.94|6817.94|6697.94|10
1656194370000|2022-06-25 21:59:30|6818.31|6698.31|6818.03|6698.03|6818.37|6698.37|6817.68|6697.68|10
1656194380000|2022-06-25 21:59:40|6816.76|6696.76|6817.31|6697.31|6817.45|6697.45|6816.76|6696.76|10
1656194390000|2022-06-25 21:59:50|6817.02|6697.02|6816.16|6696.16|6817.29|6697.29|6815.95|6695.95|10
1656194400000|2022-06-25 22:00:00|6815.95|6695.95|6818.03|6698.03|6818.65|6698.65|6815.95|6695.95|10
1656194410000|2022-06-25 22:00:10|6818.54|6698.54|6817.47|6697.47|6818.66|6698.66|6817.06|6697.06|10
1656194420000|2022-06-25 22:00:20|6817.53|6697.53|6817.48|6697.48|6817.67|6697.67|6817.22|6697.22|9
1656194430000|2022-06-25 22:00:30|6817.57|6697.57|6817.59|6697.59|6817.63|6697.63|6816.73|6696.73|10
1656194440000|2022-06-25 22:00:40|6817.73|6697.73|6818.34|6698.34|6818.34|6698.34|6817.73|6697.73|10
1656194450000|2022-06-25 22:00:50|6818.48|6698.48|6818.29|6698.29|6819.03|6699.03|6818.29|6698.29|10
1656194460000|2022-06-25 22:01:00|6818.61|6698.61|6818.92|6698.92|6819.28|6699.28|6818.61|6698.61|9
1656194470000|2022-06-25 22:01:10|6818.88|6698.88|6821.93|6701.93|6821.93|6701.93|6818.8|6698.8|10
1656194480000|2022-06-25 22:01:20|6822.24|6702.24|6823.61|6703.61|6824.76|6704.76|6822.24|6702.24|10
1656194490000|2022-06-25 22:01:30|6824.82|6704.82|6824.63|6704.63|6824.82|6704.82|6821.83|6701.83|10
1656194500000|2022-06-25 22:01:40|6824.61|6704.61|6823.59|6703.59|6824.61|6704.61|6823.24|6703.24|9
1656194510000|2022-06-25 22:01:50|6823.78|6703.78|6824.95|6704.95|6824.95|6704.95|6823.75|6703.75|10
1656194520000|2022-06-25 22:02:00|6824.46|6704.46|6823.48|6703.48|6824.51|6704.51|6823.48|6703.48|10
1656194530000|2022-06-25 22:02:10|6823.33|6703.33|6824.33|6704.33|6824.33|6704.33|6823.28|6703.28|10
1656194540000|2022-06-25 22:02:20|6824.14|6704.14|6824.41|6704.41|6824.41|6704.41|6823.95|6703.95|10
1656194550000|2022-06-25 22:02:30|6824.39|6704.39|6824.94|6704.94|6824.94|6704.94|6824.39|6704.39|9
1656194560000|2022-06-25 22:02:40|6824.39|6704.39|6823.69|6703.69|6824.57|6704.57|6823.66|6703.66|10
1656194570000|2022-06-25 22:02:50|6823.85|6703.85|6823.34|6703.34|6823.87|6703.87|6823.34|6703.34|10
1656194580000|2022-06-25 22:03:00|6823.24|6703.24|6822.4|6702.4|6823.59|6703.59|6822.25|6702.25|10
1656194590000|2022-06-25 22:03:10|6822.68|6702.68|6822.54|6702.54|6822.96|6702.96|6822.54|6702.54|10
1656194600000|2022-06-25 22:03:20|6822.74|6702.74|6822.71|6702.71|6822.77|6702.77|6822.47|6702.47|9
1656194610000|2022-06-25 22:03:30|6822.74|6702.74|6822.92|6702.92|6823.11|6703.11|6822.56|6702.56|10
1656194620000|2022-06-25 22:03:40|6823.12|6703.12|6823.19|6703.19|6823.68|6703.68|6823.01|6703.01|9
1656194630000|2022-06-25 22:03:50|6823.28|6703.28|6823.76|6703.76|6823.9|6703.9|6823.27|6703.27|9
1656194640000|2022-06-25 22:04:00|6823.7|6703.7|6823.39|6703.39|6823.7|6703.7|6823.23|6703.23|9
1656194650000|2022-06-25 22:04:10|6823.32|6703.32|6823.57|6703.57|6823.58|6703.58|6823.17|6703.17|10
1656194660000|2022-06-25 22:04:20|6823.58|6703.58|6823.7|6703.7|6823.82|6703.82|6823.51|6703.51|10
1656194670000|2022-06-25 22:04:30|6823.5|6703.5|6823.13|6703.13|6823.5|6703.5|6823.08|6703.08|10
1656194680000|2022-06-25 22:04:40|6823.2|6703.2|6821.89|6701.89|6823.28|6703.28|6821.89|6701.89|10
1656194690000|2022-06-25 22:04:50|6821.95|6701.95|6820.63|6700.63|6821.95|6701.95|6820.63|6700.63|10
1656194700000|2022-06-25 22:05:00|6820.49|6700.49|6820.44|6700.44|6820.65|6700.65|6820.28|6700.28|10
1656194710000|2022-06-25 22:05:10|6820.43|6700.43|6821.91|6701.91|6822.01|6702.01|6820.43|6700.43|10
1656194720000|2022-06-25 22:05:20|6821.99|6701.99|6821.71|6701.71|6822.08|6702.08|6821.58|6701.58|10
1656194730000|2022-06-25 22:05:30|6821.72|6701.72|6821.13|6701.13|6821.72|6701.72|6821.1|6701.1|10
1656194740000|2022-06-25 22:05:40|6821.1|6701.1|6819.92|6699.92|6821.13|6701.13|6819.92|6699.92|10
1656194750000|2022-06-25 22:05:50|6819.84|6699.84|6818.47|6698.47|6819.84|6699.84|6818.47|6698.47|10
1656194760000|2022-06-25 22:06:00|6817.96|6697.96|6814.6|6694.6|6818.34|6698.34|6814.6|6694.6|10
1656194770000|2022-06-25 22:06:10|6814.3|6694.3|6809.81|6689.81|6814.3|6694.3|6809.81|6689.81|10
1656194780000|2022-06-25 22:06:20|6809.92|6689.92|6809.14|6689.14|6810.17|6690.17|6809.14|6689.14|10
1656194790000|2022-06-25 22:06:30|6808.77|6688.77|6807.21|6687.21|6808.87|6688.87|6807.21|6687.21|10
1656194800000|2022-06-25 22:06:40|6807.19|6687.19|6806.57|6686.57|6807.19|6687.19|6806.31|6686.31|10
1656194810000|2022-06-25 22:06:50|6806.63|6686.63|6805.71|6685.71|6806.84|6686.84|6805.71|6685.71|9
1656194820000|2022-06-25 22:07:00|6805.91|6685.91|6806|6686|6806.06|6686.06|6805.54|6685.54|9
1656194830000|2022-06-25 22:07:10|6806.32|6686.32|6806.87|6686.87|6806.9|6686.9|6806.16|6686.16|10
1656194840000|2022-06-25 22:07:20|6806.69|6686.69|6806.75|6686.75|6806.8|6686.8|6806.31|6686.31|10
1656194850000|2022-06-25 22:07:30|6806.76|6686.76|6807.47|6687.47|6807.47|6687.47|6806.76|6686.76|9
1656194860000|2022-06-25 22:07:40|6807.42|6687.42|6807.38|6687.38|6807.56|6687.56|6807.02|6687.02|9
1656194870000|2022-06-25 22:07:50|6807.2|6687.2|6807.65|6687.65|6807.65|6687.65|6807.1|6687.1|10
1656194880000|2022-06-25 22:08:00|6807.5|6687.5|6806.93|6686.93|6807.72|6687.72|6806.93|6686.93|10
1656194890000|2022-06-25 22:08:10|6807.08|6687.08|6807.51|6687.51|6807.51|6687.51|6806.87|6686.87|10
1656194900000|2022-06-25 22:08:20|6807.24|6687.24|6807.61|6687.61|6807.74|6687.74|6807.24|6687.24|10
1656194910000|2022-06-25 22:08:30|6807.81|6687.81|6808.13|6688.13|6808.16|6688.16|6807.46|6687.46|10
1656194920000|2022-06-25 22:08:40|6808.24|6688.24|6807.54|6687.54|6808.29|6688.29|6807.54|6687.54|10
1656194930000|2022-06-25 22:08:50|6807.53|6687.53|6808.23|6688.23|6808.38|6688.38|6807.53|6687.53|10
1656194940000|2022-06-25 22:09:00|6808.21|6688.21|6807.55|6687.55|6808.21|6688.21|6807.49|6687.49|10
1656194950000|2022-06-25 22:09:10|6807.4|6687.4|6805.96|6685.96|6807.4|6687.4|6805.96|6685.96|9
1656194960000|2022-06-25 22:09:20|6805.56|6685.56|6802.22|6682.22|6805.56|6685.56|6802.21|6682.21|10
1656194970000|2022-06-25 22:09:30|6802.15|6682.15|6799.23|6679.23|6802.15|6682.15|6799.23|6679.23|10
1656194980000|2022-06-25 22:09:40|6799.17|6679.17|6798.43|6678.43|6799.25|6679.25|6798.43|6678.43|10
1656194990000|2022-06-25 22:09:50|6798.84|6678.84|6797.81|6677.81|6798.84|6678.84|6797.8|6677.8|10
1656195000000|2022-06-25 22:10:00|6798.48|6678.48|6797.24|6677.24|6798.54|6678.54|6796.96|6676.96|10
1656195010000|2022-06-25 22:10:10|6797.16|6677.16|6797.5|6677.5|6797.7|6677.7|6797.16|6677.16|10
1656195020000|2022-06-25 22:10:20|6797.01|6677.01|6797.2|6677.2|6797.2|6677.2|6796.59|6676.59|10
1656195030000|2022-06-25 22:10:30|6797.06|6677.06|6795.67|6675.67|6797.06|6677.06|6795.67|6675.67|10
1656195040000|2022-06-25 22:10:40|6795.07|6675.07|6796.41|6676.41|6796.41|6676.41|6794.71|6674.71|10
1656195050000|2022-06-25 22:10:50|6796.7|6676.7|6798.15|6678.15|6798.15|6678.15|6796.7|6676.7|10
1656195060000|2022-06-25 22:11:00|6798.19|6678.19|6797.71|6677.71|6798.65|6678.65|6797.71|6677.71|10
1656195070000|2022-06-25 22:11:10|6797.47|6677.47|6798.53|6678.53|6798.53|6678.53|6797.34|6677.34|9
1656195080000|2022-06-25 22:11:20|6798.84|6678.84|6800.05|6680.05|6800.05|6680.05|6798.84|6678.84|10
1656195090000|2022-06-25 22:11:30|6800.17|6680.17|6799.63|6679.63|6800.25|6680.25|6799.63|6679.63|10
1656195100000|2022-06-25 22:11:40|6799.55|6679.55|6799.09|6679.09|6799.64|6679.64|6799.09|6679.09|8
1656195110000|2022-06-25 22:11:50|6798.97|6678.97|6799.08|6679.08|6799.08|6679.08|6798.73|6678.73|9
1656195120000|2022-06-25 22:12:00|6798.85|6678.85|6799.76|6679.76|6799.76|6679.76|6798.85|6678.85|10
1656195130000|2022-06-25 22:12:10|6799.61|6679.61|6800.28|6680.28|6800.28|6680.28|6799.52|6679.52|10
1656195140000|2022-06-25 22:12:20|6800.22|6680.22|6801.12|6681.12|6801.12|6681.12|6800.22|6680.22|10
1656195150000|2022-06-25 22:12:30|6801.22|6681.22|6802.25|6682.25|6802.25|6682.25|6801.22|6681.22|9
1656195160000|2022-06-25 22:12:40|6802.53|6682.53|6802.66|6682.66|6802.83|6682.83|6802.53|6682.53|10
1656195170000|2022-06-25 22:12:50|6802.25|6682.25|6800.42|6680.42|6802.25|6682.25|6800.1|6680.1|10
1656195180000|2022-06-25 22:13:00|6799.66|6679.66|6796.95|6676.95|6799.67|6679.67|6796.95|6676.95|10
1656195190000|2022-06-25 22:13:10|6796.89|6676.89|6795.03|6675.03|6796.89|6676.89|6795.03|6675.03|10
1656195200000|2022-06-25 22:13:20|6795.01|6675.01|6793.96|6673.96|6795.01|6675.01|6793.96|6673.96|10
1656195210000|2022-06-25 22:13:30|6793.7|6673.7|6793.18|6673.18|6793.7|6673.7|6792.78|6672.78|10
1656195220000|2022-06-25 22:13:40|6792.93|6672.93|6794.11|6674.11|6794.14|6674.14|6792.93|6672.93|10
1656195230000|2022-06-25 22:13:50|6794.8|6674.8|6795.38|6675.38|6795.94|6675.94|6794.38|6674.38|10
1656195240000|2022-06-25 22:14:00|6795.77|6675.77|6796.42|6676.42|6796.42|6676.42|6795.77|6675.77|10
1656195250000|2022-06-25 22:14:10|6795.95|6675.95|6796.39|6676.39|6796.39|6676.39|6795.94|6675.94|10
1656195260000|2022-06-25 22:14:20|6796.36|6676.36|6795.43|6675.43|6796.65|6676.65|6795.43|6675.43|10
1656195270000|2022-06-25 22:14:30|6795.26|6675.26|6793.61|6673.61|6795.29|6675.29|6793.23|6673.23|10
1656195280000|2022-06-25 22:14:40|6792.97|6672.97|6792.84|6672.84|6793.54|6673.54|6792.73|6672.73|10
1656195290000|2022-06-25 22:14:50|6792.85|6672.85|6792.39|6672.39|6792.85|6672.85|6792.3|6672.3|10
1656195300000|2022-06-25 22:15:00|6792.18|6672.18|6793.58|6673.58|6793.58|6673.58|6791.72|6671.72|10
1656195310000|2022-06-25 22:15:10|6793.72|6673.72|6792.85|6672.85|6793.72|6673.72|6792.68|6672.68|9
1656195320000|2022-06-25 22:15:20|6792.61|6672.61|6792.82|6672.82|6792.93|6672.93|6792.1|6672.1|10
1656195330000|2022-06-25 22:15:30|6791.98|6671.98|6791.27|6671.27|6792.27|6672.27|6791.27|6671.27|10
1656195340000|2022-06-25 22:15:40|6791.51|6671.51|6790.3|6670.3|6791.51|6671.51|6790.14|6670.14|9
1656195350000|2022-06-25 22:15:50|6790.26|6670.26|6789.01|6669.01|6790.26|6670.26|6789.01|6669.01|10
1656195360000|2022-06-25 22:16:00|6789.18|6669.18|6787.56|6667.56|6789.18|6669.18|6787.56|6667.56|9
1656195370000|2022-06-25 22:16:10|6787.39|6667.39|6786.94|6666.94|6787.51|6667.51|6786.84|6666.84|10
1656195380000|2022-06-25 22:16:20|6786.98|6666.98|6789.41|6669.41|6789.41|6669.41|6786.46|6666.46|9
1656195390000|2022-06-25 22:16:30|6789.27|6669.27|6791.61|6671.61|6792.16|6672.16|6789.27|6669.27|10
1656195400000|2022-06-25 22:16:40|6792.64|6672.64|6794.6|6674.6|6795.28|6675.28|6792.49|6672.49|10
1656195410000|2022-06-25 22:16:50|6794.38|6674.38|6796.58|6676.58|6796.58|6676.58|6794.38|6674.38|10
1656195420000|2022-06-25 22:17:00|6796.44|6676.44|6797.63|6677.63|6797.63|6677.63|6796.18|6676.18|9
1656195430000|2022-06-25 22:17:10|6797.42|6677.42|6797.45|6677.45|6797.73|6677.73|6797.18|6677.18|10
1656195440000|2022-06-25 22:17:20|6797.85|6677.85|6798.26|6678.26|6798.26|6678.26|6797.75|6677.75|9
1656195450000|2022-06-25 22:17:30|6798.08|6678.08|6797.32|6677.32|6798.08|6678.08|6797.16|6677.16|10
1656195460000|2022-06-25 22:17:40|6797.29|6677.29|6797.44|6677.44|6797.61|6677.61|6797.29|6677.29|8
1656195470000|2022-06-25 22:17:50|6797.52|6677.52|6797.59|6677.59|6797.59|6677.59|6797.27|6677.27|9
1656195480000|2022-06-25 22:18:00|6797.41|6677.41|6797.12|6677.12|6797.57|6677.57|6797.12|6677.12|10
1656195490000|2022-06-25 22:18:10|6797.11|6677.11|6797.51|6677.51|6797.51|6677.51|6797.09|6677.09|10
1656195500000|2022-06-25 22:18:20|6797.39|6677.39|6796.6|6676.6|6797.57|6677.57|6796.6|6676.6|9
1656195510000|2022-06-25 22:18:30|6796.47|6676.47|6796.07|6676.07|6796.55|6676.55|6795.99|6675.99|10
1656195520000|2022-06-25 22:18:40|6795.9|6675.9|6795.16|6675.16|6795.9|6675.9|6795.06|6675.06|10
1656195530000|2022-06-25 22:18:50|6795.22|6675.22|6795.42|6675.42|6795.52|6675.52|6795.02|6675.02|10
1656195540000|2022-06-25 22:19:00|6795.3|6675.3|6795.15|6675.15|6795.39|6675.39|6794.9|6674.9|10
1656195550000|2022-06-25 22:19:10|6795.32|6675.32|6795.64|6675.64|6795.64|6675.64|6795.27|6675.27|9
1656195560000|2022-06-25 22:19:20|6795.72|6675.72|6795.82|6675.82|6795.96|6675.96|6795.53|6675.53|10
1656195570000|2022-06-25 22:19:30|6795.93|6675.93|6796.34|6676.34|6796.52|6676.52|6795.8|6675.8|10
1656195580000|2022-06-25 22:19:40|6796.42|6676.42|6796.56|6676.56|6796.56|6676.56|6796.15|6676.15|10
1656195590000|2022-06-25 22:19:50|6796.62|6676.62|6796.28|6676.28|6796.62|6676.62|6796.24|6676.24|10
1656195600000|2022-06-25 22:20:00|6796.25|6676.25|6795.48|6675.48|6796.31|6676.31|6795.48|6675.48|10
1656195610000|2022-06-25 22:20:10|6795.68|6675.68|6795.37|6675.37|6795.96|6675.96|6795.37|6675.37|9
1656195620000|2022-06-25 22:20:20|6795.7|6675.7|6796.18|6676.18|6796.18|6676.18|6795.7|6675.7|10
1656195630000|2022-06-25 22:20:30|6796.1|6676.1|6792.1|6672.1|6796.1|6676.1|6790.52|6670.52|10
1656195640000|2022-06-25 22:20:40|6791.17|6671.17|6785.15|6665.15|6791.17|6671.17|6785.15|6665.15|10
1656195650000|2022-06-25 22:20:50|6784.82|6664.82|6781.18|6661.18|6784.82|6664.82|6781.18|6661.18|10
1656195660000|2022-06-25 22:21:00|6781.33|6661.33|6781.39|6661.39|6781.39|6661.39|6780.53|6660.53|10
1656195670000|2022-06-25 22:21:10|6780.82|6660.82|6782.76|6662.76|6782.76|6662.76|6780.43|6660.43|10
1656195680000|2022-06-25 22:21:20|6782.61|6662.61|6782.82|6662.82|6782.94|6662.94|6781.96|6661.96|10
1656195690000|2022-06-25 22:21:30|6782.71|6662.71|6783.19|6663.19|6783.19|6663.19|6782.42|6662.42|10
1656195700000|2022-06-25 22:21:40|6783.12|6663.12|6783.73|6663.73|6783.88|6663.88|6782.91|6662.91|10
1656195710000|2022-06-25 22:21:50|6783.5|6663.5|6783.73|6663.73|6783.93|6663.93|6783.4|6663.4|9
1656195720000|2022-06-25 22:22:00|6783.6|6663.6|6783.64|6663.64|6783.97|6663.97|6783.55|6663.55|10
1656195730000|2022-06-25 22:22:10|6784.02|6664.02|6784.68|6664.68|6784.71|6664.71|6783.85|6663.85|10
1656195740000|2022-06-25 22:22:20|6784.62|6664.62|6784.67|6664.67|6784.67|6664.67|6784.27|6664.27|8
1656195750000|2022-06-25 22:22:30|6784.5|6664.5|6786.85|6666.85|6786.85|6666.85|6784.5|6664.5|10
1656195760000|2022-06-25 22:22:40|6786.9|6666.9|6787.03|6667.03|6788.12|6668.12|6786.13|6666.13|9
1656195770000|2022-06-25 22:22:50|6787.37|6667.37|6787.5|6667.5|6787.54|6667.54|6786.92|6666.92|9
1656195780000|2022-06-25 22:23:00|6787.67|6667.67|6788.26|6668.26|6788.61|6668.61|6787.56|6667.56|10
1656195790000|2022-06-25 22:23:10|6788.79|6668.79|6789.13|6669.13|6789.13|6669.13|6788.45|6668.45|10
1656195800000|2022-06-25 22:23:20|6788.98|6668.98|6788.25|6668.25|6788.99|6668.99|6788.25|6668.25|9
1656195810000|2022-06-25 22:23:30|6787.94|6667.94|6787.35|6667.35|6787.97|6667.97|6787.35|6667.35|10
1656195820000|2022-06-25 22:23:40|6787.36|6667.36|6787.03|6667.03|6787.36|6667.36|6787.03|6667.03|9
1656195830000|2022-06-25 22:23:50|6787.01|6667.01|6786.78|6666.78|6787.07|6667.07|6786.72|6666.72|9
1656195840000|2022-06-25 22:24:00|6787.31|6667.31|6787.61|6667.61|6788.06|6668.06|6787.2|6667.2|10
1656195850000|2022-06-25 22:24:10|6787.73|6667.73|6790.25|6670.25|6790.25|6670.25|6787.73|6667.73|10
1656195860000|2022-06-25 22:24:20|6790.35|6670.35|6790.7|6670.7|6791.01|6671.01|6790.35|6670.35|9
1656195870000|2022-06-25 22:24:30|6790.73|6670.73|6792.12|6672.12|6792.13|6672.13|6790.73|6670.73|10
1656195880000|2022-06-25 22:24:40|6792.38|6672.38|6792.92|6672.92|6793.04|6673.04|6791.82|6671.82|10
1656195890000|2022-06-25 22:24:50|6792.72|6672.72|6791.87|6671.87|6792.79|6672.79|6791.87|6671.87|10
1656195900000|2022-06-25 22:25:00|6792.73|6672.73|6792.53|6672.53|6792.92|6672.92|6792.3|6672.3|10
1656195910000|2022-06-25 22:25:10|6792.55|6672.55|6792.93|6672.93|6793.03|6673.03|6792.47|6672.47|9
1656195920000|2022-06-25 22:25:20|6792.98|6672.98|6792.97|6672.97|6792.98|6672.98|6792.74|6672.74|9
1656195930000|2022-06-25 22:25:30|6792.78|6672.78|6793.27|6673.27|6793.27|6673.27|6792.78|6672.78|10
1656195940000|2022-06-25 22:25:40|6793.15|6673.15|6792.94|6672.94|6793.29|6673.29|6792.79|6672.79|9
1656195950000|2022-06-25 22:25:50|6793.31|6673.31|6791.57|6671.57|6793.31|6673.31|6791.57|6671.57|10
1656195960000|2022-06-25 22:26:00|6791.53|6671.53|6791.43|6671.43|6792.04|6672.04|6791.37|6671.37|10
1656195970000|2022-06-25 22:26:10|6791.57|6671.57|6790.8|6670.8|6791.62|6671.62|6790.77|6670.77|10
1656195980000|2022-06-25 22:26:20|6791.15|6671.15|6790.99|6670.99|6791.15|6671.15|6790.49|6670.49|10
1656195990000|2022-06-25 22:26:30|6790.66|6670.66|6790.84|6670.84|6790.84|6670.84|6790.16|6670.16|8
1656196000000|2022-06-25 22:26:40|6790.96|6670.96|6791.05|6671.05|6791.06|6671.06|6790.96|6670.96|6
1656196010000|2022-06-25 22:26:50|6791.09|6671.09|6791.1|6671.1|6791.41|6671.41|6791.09|6671.09|9
1656196020000|2022-06-25 22:27:00|6790.73|6670.73|6790.61|6670.61|6791.14|6671.14|6790.61|6670.61|10
1656196030000|2022-06-25 22:27:10|6790.73|6670.73|6791.16|6671.16|6791.3|6671.3|6790.58|6670.58|10
1656196040000|2022-06-25 22:27:20|6791.34|6671.34|6791.46|6671.46|6791.46|6671.46|6791.3|6671.3|9
1656196050000|2022-06-25 22:27:30|6791.48|6671.48|6791.66|6671.66|6791.89|6671.89|6791.48|6671.48|10
1656196060000|2022-06-25 22:27:40|6791.67|6671.67|6790.92|6670.92|6791.67|6671.67|6790.89|6670.89|9
1656196070000|2022-06-25 22:27:50|6790.96|6670.96|6791.04|6671.04|6791.17|6671.17|6790.96|6670.96|10
1656196080000|2022-06-25 22:28:00|6790.99|6670.99|6790.77|6670.77|6790.99|6670.99|6790.54|6670.54|10
1656196090000|2022-06-25 22:28:10|6790.66|6670.66|6790.24|6670.24|6790.7|6670.7|6790.24|6670.24|10
1656196100000|2022-06-25 22:28:20|6790.3|6670.3|6790.42|6670.42|6790.46|6670.46|6790.28|6670.28|10
1656196110000|2022-06-25 22:28:30|6790.31|6670.31|6790.36|6670.36|6790.36|6670.36|6789.89|6669.89|10
1656196120000|2022-06-25 22:28:40|6790.31|6670.31|6789.95|6669.95|6790.48|6670.48|6789.95|6669.95|10
1656196130000|2022-06-25 22:28:50|6790.28|6670.28|6790.22|6670.22|6790.41|6670.41|6790.11|6670.11|10
1656196140000|2022-06-25 22:29:00|6790.21|6670.21|6790.43|6670.43|6790.44|6670.44|6790.08|6670.08|10
1656196150000|2022-06-25 22:29:10|6790.45|6670.45|6790.15|6670.15|6790.45|6670.45|6790|6670|10
1656196160000|2022-06-25 22:29:20|6790.43|6670.43|6790.86|6670.86|6790.86|6670.86|6790.39|6670.39|10
1656196170000|2022-06-25 22:29:30|6790.96|6670.96|6792.19|6672.19|6792.58|6672.58|6790.96|6670.96|10
1656196180000|2022-06-25 22:29:40|6792.22|6672.22|6792.71|6672.71|6792.71|6672.71|6792.13|6672.13|9
1656196190000|2022-06-25 22:29:50|6792.59|6672.59|6793.28|6673.28|6793.28|6673.28|6792.52|6672.52|10
1656196200000|2022-06-25 22:30:00|6793.32|6673.32|6793.95|6673.95|6793.96|6673.96|6793.32|6673.32|10
1656196210000|2022-06-25 22:30:10|6794.05|6674.05|6793.91|6673.91|6794.05|6674.05|6793.67|6673.67|10
1656196220000|2022-06-25 22:30:20|6793.77|6673.77|6794.58|6674.58|6794.58|6674.58|6793.73|6673.73|10
1656196230000|2022-06-25 22:30:30|6794.81|6674.81|6795.61|6675.61|6795.61|6675.61|6794.81|6674.81|8
1656196240000|2022-06-25 22:30:40|6795.56|6675.56|6795.45|6675.45|6795.56|6675.56|6795.05|6675.05|10
1656196250000|2022-06-25 22:30:50|6795.44|6675.44|6795.55|6675.55|6795.66|6675.66|6795.3|6675.3|9
1656196260000|2022-06-25 22:31:00|6795.69|6675.69|6795.75|6675.75|6795.82|6675.82|6795.63|6675.63|9
1656196270000|2022-06-25 22:31:10|6795.8|6675.8|6797.09|6677.09|6797.09|6677.09|6795.8|6675.8|9
1656196280000|2022-06-25 22:31:20|6797.11|6677.11|6797.65|6677.65|6797.65|6677.65|6797.11|6677.11|9
1656196290000|2022-06-25 22:31:30|6797.56|6677.56|6798.93|6678.93|6799.05|6679.05|6797.56|6677.56|9
1656196300000|2022-06-25 22:31:40|6798.8|6678.8|6798.99|6678.99|6799.29|6679.29|6798.77|6678.77|10
1656196310000|2022-06-25 22:31:50|6798.91|6678.91|6799.62|6679.62|6799.62|6679.62|6798.91|6678.91|10
1656196320000|2022-06-25 22:32:00|6799.83|6679.83|6799.88|6679.88|6799.88|6679.88|6799.33|6679.33|10
1656196330000|2022-06-25 22:32:10|6799.61|6679.61|6799.78|6679.78|6800.05|6680.05|6799.61|6679.61|10
1656196340000|2022-06-25 22:32:20|6799.91|6679.91|6800.84|6680.84|6800.84|6680.84|6799.91|6679.91|10
1656196350000|2022-06-25 22:32:30|6800.85|6680.85|6801.95|6681.95|6802.15|6682.15|6800.77|6680.77|10
1656196360000|2022-06-25 22:32:40|6802.47|6682.47|6804.09|6684.09|6804.13|6684.13|6802.47|6682.47|10
1656196370000|2022-06-25 22:32:50|6803.59|6683.59|6804.92|6684.92|6804.92|6684.92|6803.59|6683.59|9
1656196380000|2022-06-25 22:33:00|6804.98|6684.98|6806.74|6686.74|6806.74|6686.74|6804.98|6684.98|10
1656196390000|2022-06-25 22:33:10|6806.79|6686.79|6806.62|6686.62|6807.29|6687.29|6806.62|6686.62|10
1656196400000|2022-06-25 22:33:20|6806.58|6686.58|6809.07|6689.07|6809.07|6689.07|6806.56|6686.56|10
1656196410000|2022-06-25 22:33:30|6809.16|6689.16|6810.27|6690.27|6810.27|6690.27|6809.16|6689.16|10
1656196420000|2022-06-25 22:33:40|6810.07|6690.07|6810.34|6690.34|6810.34|6690.34|6809.79|6689.79|9
1656196430000|2022-06-25 22:33:50|6810.08|6690.08|6810.17|6690.17|6810.53|6690.53|6810.06|6690.06|10
1656196440000|2022-06-25 22:34:00|6810.21|6690.21|6809.56|6689.56|6810.21|6690.21|6809.53|6689.53|10
1656196450000|2022-06-25 22:34:10|6809.1|6689.1|6808.48|6688.48|6809.25|6689.25|6808.48|6688.48|10
1656196460000|2022-06-25 22:34:20|6808.27|6688.27|6807.61|6687.61|6808.38|6688.38|6807.48|6687.48|10
1656196470000|2022-06-25 22:34:30|6807.58|6687.58|6807.87|6687.87|6807.91|6687.91|6807.58|6687.58|10
1656196480000|2022-06-25 22:34:40|6807.68|6687.68|6807.05|6687.05|6807.68|6687.68|6806.91|6686.91|10
1656196490000|2022-06-25 22:34:50|6807.06|6687.06|6806.15|6686.15|6807.11|6687.11|6806.15|6686.15|10
1656196500000|2022-06-25 22:35:00|6805.88|6685.88|6806.67|6686.67|6806.79|6686.79|6805.88|6685.88|10
1656196510000|2022-06-25 22:35:10|6806.63|6686.63|6807.33|6687.33|6807.44|6687.44|6806.63|6686.63|10
1656196520000|2022-06-25 22:35:20|6807.26|6687.26|6808.23|6688.23|6808.23|6688.23|6807.23|6687.23|10
1656196530000|2022-06-25 22:35:30|6808.33|6688.33|6808.58|6688.58|6809.04|6689.04|6808.33|6688.33|10
1656196540000|2022-06-25 22:35:40|6808.27|6688.27|6808.52|6688.52|6808.73|6688.73|6808.27|6688.27|10
1656196550000|2022-06-25 22:35:50|6808.4|6688.4|6808.8|6688.8|6808.8|6688.8|6807.96|6687.96|10
1656196560000|2022-06-25 22:36:00|6808.76|6688.76|6809.45|6689.45|6809.45|6689.45|6808.67|6688.67|10
1656196570000|2022-06-25 22:36:10|6809.64|6689.64|6811.08|6691.08|6811.08|6691.08|6809.59|6689.59|10
1656196580000|2022-06-25 22:36:20|6810.43|6690.43|6811.01|6691.01|6811.3|6691.3|6810.43|6690.43|10
1656196590000|2022-06-25 22:36:30|6810.92|6690.92|6811|6691|6811.52|6691.52|6810.72|6690.72|10
1656196600000|2022-06-25 22:36:40|6810.99|6690.99|6810.52|6690.52|6810.99|6690.99|6810.51|6690.51|10
1656196610000|2022-06-25 22:36:50|6810.56|6690.56|6810.12|6690.12|6810.62|6690.62|6810.12|6690.12|10
1656196620000|2022-06-25 22:37:00|6810.2|6690.2|6810.01|6690.01|6810.45|6690.45|6810.01|6690.01|9
1656196630000|2022-06-25 22:37:10|6810.2|6690.2|6809.09|6689.09|6810.2|6690.2|6808.96|6688.96|10
1656196640000|2022-06-25 22:37:20|6808.87|6688.87|6808.72|6688.72|6809.09|6689.09|6808.52|6688.52|9
1656196650000|2022-06-25 22:37:30|6808.76|6688.76|6808.09|6688.09|6808.76|6688.76|6807.85|6687.85|10
1656196660000|2022-06-25 22:37:40|6807.95|6687.95|6807.92|6687.92|6808.09|6688.09|6807.27|6687.27|9
1656196670000|2022-06-25 22:37:50|6807.87|6687.87|6807.58|6687.58|6808.19|6688.19|6807.31|6687.31|10
1656196680000|2022-06-25 22:38:00|6807.53|6687.53|6807.08|6687.08|6807.53|6687.53|6807.08|6687.08|9
1656196690000|2022-06-25 22:38:10|6807.21|6687.21|6807.38|6687.38|6807.42|6687.42|6807.07|6687.07|10
1656196700000|2022-06-25 22:38:20|6807.44|6687.44|6807.8|6687.8|6808.1|6688.1|6807.44|6687.44|9
1656196710000|2022-06-25 22:38:30|6807.88|6687.88|6807.74|6687.74|6807.93|6687.93|6807.64|6687.64|10
1656196720000|2022-06-25 22:38:40|6807.73|6687.73|6807.28|6687.28|6807.73|6687.73|6807.09|6687.09|9
1656196730000|2022-06-25 22:38:50|6807.22|6687.22|6807.3|6687.3|6807.41|6687.41|6807.19|6687.19|10
1656196740000|2022-06-25 22:39:00|6807.39|6687.39|6807.15|6687.15|6807.39|6687.39|6806.88|6686.88|10
1656196750000|2022-06-25 22:39:10|6807.41|6687.41|6807.27|6687.27|6807.41|6687.41|6807.2|6687.2|10
1656196760000|2022-06-25 22:39:20|6807.18|6687.18|6807.54|6687.54|6807.87|6687.87|6807.15|6687.15|10
1656196770000|2022-06-25 22:39:30|6807.55|6687.55|6807.72|6687.72|6807.86|6687.86|6807.53|6687.53|10
1656196780000|2022-06-25 22:39:40|6807.58|6687.58|6807.31|6687.31|6807.59|6687.59|6807.12|6687.12|10
1656196790000|2022-06-25 22:39:50|6807.42|6687.42|6807.4|6687.4|6807.68|6687.68|6807.35|6687.35|10
1656196800000|2022-06-25 22:40:00|6807.35|6687.35|6806.78|6686.78|6807.35|6687.35|6806.76|6686.76|10
1656196810000|2022-06-25 22:40:10|6806.77|6686.77|6807.03|6687.03|6807.06|6687.06|6806.77|6686.77|10
1656196820000|2022-06-25 22:40:20|6806.95|6686.95|6806.65|6686.65|6806.97|6686.97|6806.56|6686.56|9
1656196830000|2022-06-25 22:40:30|6806.7|6686.7|6807.1|6687.1|6807.1|6687.1|6806.7|6686.7|10
1656196840000|2022-06-25 22:40:40|6806.98|6686.98|6807.27|6687.27|6807.27|6687.27|6806.88|6686.88|8
1656196850000|2022-06-25 22:40:50|6807.01|6687.01|6806.33|6686.33|6807.01|6687.01|6806.22|6686.22|8
1656196860000|2022-06-25 22:41:00|6806.44|6686.44|6805.28|6685.28|6806.56|6686.56|6805.28|6685.28|10
1656196870000|2022-06-25 22:41:10|6804.84|6684.84|6803.56|6683.56|6804.84|6684.84|6803.56|6683.56|10
1656196880000|2022-06-25 22:41:20|6803.09|6683.09|6803.1|6683.1|6803.49|6683.49|6803.03|6683.03|10
1656196890000|2022-06-25 22:41:30|6802.93|6682.93|6802.02|6682.02|6802.93|6682.93|6802.02|6682.02|9
1656196900000|2022-06-25 22:41:40|6802.03|6682.03|6800.94|6680.94|6802.09|6682.09|6800.94|6680.94|10
1656196910000|2022-06-25 22:41:50|6800.97|6680.97|6800.8|6680.8|6801.04|6681.04|6800.57|6680.57|9
1656196920000|2022-06-25 22:42:00|6801.21|6681.21|6801.42|6681.42|6801.42|6681.42|6800.8|6680.8|10
1656196930000|2022-06-25 22:42:10|6801.47|6681.47|6801.87|6681.87|6801.87|6681.87|6801.3|6681.3|10
1656196940000|2022-06-25 22:42:20|6801.76|6681.76|6801.84|6681.84|6801.84|6681.84|6801.46|6681.46|9
1656196950000|2022-06-25 22:42:30|6801.87|6681.87|6801.6|6681.6|6801.87|6681.87|6801.6|6681.6|10
1656196960000|2022-06-25 22:42:40|6801.94|6681.94|6801.83|6681.83|6802.09|6682.09|6801.49|6681.49|9
1656196970000|2022-06-25 22:42:50|6801.7|6681.7|6801.81|6681.81|6801.98|6681.98|6801.57|6681.57|9
1656196980000|2022-06-25 22:43:00|6801.89|6681.89|6802.47|6682.47|6802.67|6682.67|6801.89|6681.89|10
1656196990000|2022-06-25 22:43:10|6802.4|6682.4|6802.64|6682.64|6802.74|6682.74|6802.36|6682.36|10
1656197000000|2022-06-25 22:43:20|6802.75|6682.75|6802.17|6682.17|6802.91|6682.91|6802.1|6682.1|10
1656197010000|2022-06-25 22:43:30|6802.55|6682.55|6803.16|6683.16|6803.16|6683.16|6802.55|6682.55|10
1656197020000|2022-06-25 22:43:40|6803.22|6683.22|6803.11|6683.11|6803.55|6683.55|6803.02|6683.02|8
1656197030000|2022-06-25 22:43:50|6803.38|6683.38|6802.05|6682.05|6803.38|6683.38|6801.24|6681.24|10
1656197040000|2022-06-25 22:44:00|6802.36|6682.36|6801.18|6681.18|6802.36|6682.36|6801.18|6681.18|9
1656197050000|2022-06-25 22:44:10|6801.47|6681.47|6802.3|6682.3|6802.3|6682.3|6801.34|6681.34|10
1656197060000|2022-06-25 22:44:20|6801.88|6681.88|6801.73|6681.73|6802.6|6682.6|6801.64|6681.64|10
1656197070000|2022-06-25 22:44:30|6801.76|6681.76|6802.63|6682.63|6802.63|6682.63|6801.73|6681.73|10
1656197080000|2022-06-25 22:44:40|6802.51|6682.51|6802.3|6682.3|6802.69|6682.69|6802.21|6682.21|10
1656197090000|2022-06-25 22:44:50|6802.36|6682.36|6802.18|6682.18|6802.36|6682.36|6802.12|6682.12|8
1656197100000|2022-06-25 22:45:00|6802.38|6682.38|6801.79|6681.79|6802.41|6682.41|6801.75|6681.75|9
1656197110000|2022-06-25 22:45:10|6801.43|6681.43|6801.82|6681.82|6801.86|6681.86|6801.43|6681.43|9
1656197120000|2022-06-25 22:45:20|6801.71|6681.71|6801.88|6681.88|6802.06|6682.06|6801.7|6681.7|9
1656197130000|2022-06-25 22:45:30|6802.07|6682.07|6801.66|6681.66|6802.07|6682.07|6801.65|6681.65|10
1656197140000|2022-06-25 22:45:40|6801.71|6681.71|6801.89|6681.89|6801.89|6681.89|6801.43|6681.43|10
1656197150000|2022-06-25 22:45:50|6802.06|6682.06|6802.29|6682.29|6802.29|6682.29|6801.82|6681.82|10
1656197160000|2022-06-25 22:46:00|6802.28|6682.28|6802.65|6682.65|6802.66|6682.66|6802.06|6682.06|10
1656197170000|2022-06-25 22:46:10|6802.89|6682.89|6802.93|6682.93|6803.39|6683.39|6802.57|6682.57|9
1656197180000|2022-06-25 22:46:20|6802.88|6682.88|6801.89|6681.89|6803.12|6683.12|6801.65|6681.65|10
1656197190000|2022-06-25 22:46:30|6801.83|6681.83|6802.15|6682.15|6802.15|6682.15|6801.6|6681.6|10
1656197200000|2022-06-25 22:46:40|6801.89|6681.89|6801.2|6681.2|6801.89|6681.89|6801.2|6681.2|7
1656197210000|2022-06-25 22:46:50|6801.05|6681.05|6800.27|6680.27|6801.11|6681.11|6799.94|6679.94|9
1656197220000|2022-06-25 22:47:00|6799.9|6679.9|6799.53|6679.53|6800.29|6680.29|6799.39|6679.39|9
1656197230000|2022-06-25 22:47:10|6799.48|6679.48|6799.25|6679.25|6799.53|6679.53|6799.25|6679.25|9
1656197240000|2022-06-25 22:47:20|6799.17|6679.17|6797.1|6677.1|6799.17|6679.17|6797.1|6677.1|9
1656197250000|2022-06-25 22:47:30|6796.09|6676.09|6795.87|6675.87|6796.09|6676.09|6795.37|6675.37|10
1656197260000|2022-06-25 22:47:40|6796.05|6676.05|6796.15|6676.15|6796.23|6676.23|6796.05|6676.05|9
1656197270000|2022-06-25 22:47:50|6796.11|6676.11|6795.74|6675.74|6796.11|6676.11|6795.7|6675.7|10
1656197280000|2022-06-25 22:48:00|6795.78|6675.78|6795.55|6675.55|6795.85|6675.85|6795.53|6675.53|8
1656197290000|2022-06-25 22:48:10|6795.34|6675.34|6795.21|6675.21|6795.36|6675.36|6795.16|6675.16|9
1656197300000|2022-06-25 22:48:20|6795.05|6675.05|6793.51|6673.51|6795.05|6675.05|6793.41|6673.41|8
1656197310000|2022-06-25 22:48:30|6793.35|6673.35|6793.19|6673.19|6793.54|6673.54|6793.19|6673.19|9
1656197320000|2022-06-25 22:48:40|6793.25|6673.25|6793.02|6673.02|6793.43|6673.43|6793.02|6673.02|10
1656197330000|2022-06-25 22:48:50|6793.03|6673.03|6792.78|6672.78|6793.03|6673.03|6792.78|6672.78|9
1656197340000|2022-06-25 22:49:00|6792.5|6672.5|6791.44|6671.44|6792.52|6672.52|6791.4|6671.4|9
1656197350000|2022-06-25 22:49:10|6791.4|6671.4|6791.06|6671.06|6791.4|6671.4|6791.06|6671.06|10
1656197360000|2022-06-25 22:49:20|6791.3|6671.3|6791.39|6671.39|6791.45|6671.45|6791.3|6671.3|10
1656197370000|2022-06-25 22:49:30|6791.4|6671.4|6790.73|6670.73|6791.4|6671.4|6790.68|6670.68|10
1656197380000|2022-06-25 22:49:40|6790.85|6670.85|6790.96|6670.96|6791|6671|6790.85|6670.85|8
1656197390000|2022-06-25 22:49:50|6790.92|6670.92|6789.59|6669.59|6791.03|6671.03|6789.33|6669.33|10
1656197400000|2022-06-25 22:50:00|6789.62|6669.62|6788.34|6668.34|6789.62|6669.62|6788.34|6668.34|10
1656197410000|2022-06-25 22:50:10|6788.33|6668.33|6788.49|6668.49|6788.49|6668.49|6787.98|6667.98|9
1656197420000|2022-06-25 22:50:20|6788.02|6668.02|6788.49|6668.49|6788.66|6668.66|6788|6668|10
1656197430000|2022-06-25 22:50:30|6788.45|6668.45|6788.81|6668.81|6788.82|6668.82|6788.45|6668.45|10
1656197440000|2022-06-25 22:50:40|6788.68|6668.68|6789.09|6669.09|6789.09|6669.09|6788.62|6668.62|9
1656197450000|2022-06-25 22:50:50|6789.01|6669.01|6788.86|6668.86|6789.09|6669.09|6788.86|6668.86|8
1656197460000|2022-06-25 22:51:00|6788.94|6668.94|6789.7|6669.7|6789.74|6669.74|6788.93|6668.93|9
1656197470000|2022-06-25 22:51:10|6789.55|6669.55|6789.56|6669.56|6789.82|6669.82|6789.36|6669.36|7
1656197480000|2022-06-25 22:51:20|6789.75|6669.75|6790.01|6670.01|6790.01|6670.01|6789.58|6669.58|10
1656197490000|2022-06-25 22:51:30|6790.04|6670.04|6790.06|6670.06|6790.06|6670.06|6790.04|6670.04|4
1656197500000|2022-06-25 22:51:40|6790.37|6670.37|6790.13|6670.13|6790.38|6670.38|6790.13|6670.13|7
1656197510000|2022-06-25 22:51:50|6790.31|6670.31|6790.27|6670.27|6790.39|6670.39|6790.09|6670.09|10
1656197520000|2022-06-25 22:52:00|6790.23|6670.23|6790.39|6670.39|6790.46|6670.46|6790.23|6670.23|9
1656197530000|2022-06-25 22:52:10|6790.54|6670.54|6790.61|6670.61|6790.7|6670.7|6790.45|6670.45|9
1656197540000|2022-06-25 22:52:20|6790.47|6670.47|6791.08|6671.08|6791.17|6671.17|6790.47|6670.47|8
1656197550000|2022-06-25 22:52:30|6790.99|6670.99|6791.18|6671.18|6791.18|6671.18|6790.86|6670.86|8
1656197560000|2022-06-25 22:52:40|6791.31|6671.31|6791.32|6671.32|6791.32|6671.32|6791.23|6671.23|10
1656197570000|2022-06-25 22:52:50|6791.35|6671.35|6791.77|6671.77|6791.86|6671.86|6791.32|6671.32|10
1656197580000|2022-06-25 22:53:00|6791.71|6671.71|6791.46|6671.46|6791.92|6671.92|6791.46|6671.46|9
1656197590000|2022-06-25 22:53:10|6791.51|6671.51|6791.55|6671.55|6791.64|6671.64|6791.46|6671.46|8
1656197600000|2022-06-25 22:53:20|6791.34|6671.34|6790.53|6670.53|6791.34|6671.34|6790.4|6670.4|9
1656197610000|2022-06-25 22:53:30|6790.25|6670.25|6790.44|6670.44|6790.5|6670.5|6790.25|6670.25|8
1656197620000|2022-06-25 22:53:40|6790.35|6670.35|6790.93|6670.93|6790.99|6670.99|6790.35|6670.35|10
1656197630000|2022-06-25 22:53:50|6790.95|6670.95|6791.34|6671.34|6791.34|6671.34|6790.89|6670.89|9
1656197640000|2022-06-25 22:54:00|6791.43|6671.43|6791.6|6671.6|6791.6|6671.6|6791.26|6671.26|9
1656197650000|2022-06-25 22:54:10|6791.67|6671.67|6791.94|6671.94|6791.98|6671.98|6791.62|6671.62|10
1656197660000|2022-06-25 22:54:20|6791.93|6671.93|6791.88|6671.88|6792.09|6672.09|6791.88|6671.88|10
1656197670000|2022-06-25 22:54:30|6791.93|6671.93|6792.24|6672.24|6792.29|6672.29|6791.93|6671.93|9
1656197680000|2022-06-25 22:54:40|6792.19|6672.19|6792.38|6672.38|6793.39|6673.39|6792.19|6672.19|10
1656197690000|2022-06-25 22:54:50|6792.89|6672.89|6792.05|6672.05|6792.89|6672.89|6792.05|6672.05|10
1656197700000|2022-06-25 22:55:00|6792.02|6672.02|6791.81|6671.81|6792.55|6672.55|6791.8|6671.8|10
1656197710000|2022-06-25 22:55:10|6791.66|6671.66|6791.2|6671.2|6791.7|6671.7|6791.2|6671.2|9
1656197720000|2022-06-25 22:55:20|6791.49|6671.49|6790.64|6670.64|6791.49|6671.49|6790.58|6670.58|10
1656197730000|2022-06-25 22:55:30|6790.55|6670.55|6791.18|6671.18|6791.47|6671.47|6790.1|6670.1|10
1656197740000|2022-06-25 22:55:40|6791.3|6671.3|6790.89|6670.89|6791.3|6671.3|6790.89|6670.89|10
1656197750000|2022-06-25 22:55:50|6790.64|6670.64|6789.34|6669.34|6790.64|6670.64|6789.34|6669.34|10
1656197760000|2022-06-25 22:56:00|6789.35|6669.35|6789.06|6669.06|6789.35|6669.35|6788.66|6668.66|10
1656197770000|2022-06-25 22:56:10|6788.98|6668.98|6789.28|6669.28|6789.28|6669.28|6788.96|6668.96|10
1656197780000|2022-06-25 22:56:20|6789.02|6669.02|6789.05|6669.05|6789.43|6669.43|6788.72|6668.72|10
1656197790000|2022-06-25 22:56:30|6789.43|6669.43|6789.25|6669.25|6789.97|6669.97|6789.25|6669.25|10
1656197800000|2022-06-25 22:56:40|6789.59|6669.59|6789.41|6669.41|6789.68|6669.68|6789|6669|10
1656197810000|2022-06-25 22:56:50|6789.62|6669.62|6790.03|6670.03|6790.12|6670.12|6789.62|6669.62|10
1656197820000|2022-06-25 22:57:00|6790.08|6670.08|6790.28|6670.28|6790.29|6670.29|6789.82|6669.82|9
1656197830000|2022-06-25 22:57:10|6790.31|6670.31|6790.31|6670.31|6790.39|6670.39|6790.22|6670.22|7
1656197840000|2022-06-25 22:57:20|6790.58|6670.58|6790.22|6670.22|6790.58|6670.58|6790.14|6670.14|9
1656197850000|2022-06-25 22:57:30|6790.2|6670.2|6790.4|6670.4|6790.42|6670.42|6790.02|6670.02|9
1656197860000|2022-06-25 22:57:40|6790.53|6670.53|6790.6|6670.6|6790.78|6670.78|6790.32|6670.32|9
1656197870000|2022-06-25 22:57:50|6790.87|6670.87|6791.12|6671.12|6791.22|6671.22|6790.6|6670.6|10
1656197880000|2022-06-25 22:58:00|6791.01|6671.01|6790.95|6670.95|6791.18|6671.18|6790.85|6670.85|8
1656197890000|2022-06-25 22:58:10|6791.08|6671.08|6791.09|6671.09|6791.12|6671.12|6791|6671|8
1656197900000|2022-06-25 22:58:20|6791.18|6671.18|6791.51|6671.51|6791.56|6671.56|6791.12|6671.12|10
1656197910000|2022-06-25 22:58:30|6791.49|6671.49|6791.34|6671.34|6791.54|6671.54|6791.33|6671.33|10
1656197920000|2022-06-25 22:58:40|6791.04|6671.04|6790.22|6670.22|6791.04|6671.04|6789.71|6669.71|10
1656197930000|2022-06-25 22:58:50|6789.78|6669.78|6789.7|6669.7|6790.42|6670.42|6789.57|6669.57|9
1656197940000|2022-06-25 22:59:00|6789.51|6669.51|6789.03|6669.03|6789.51|6669.51|6788.9|6668.9|10
1656197950000|2022-06-25 22:59:10|6789.12|6669.12|6788.8|6668.8|6789.12|6669.12|6788.8|6668.8|10
1656197960000|2022-06-25 22:59:20|6788.82|6668.82|6788.72|6668.72|6788.93|6668.93|6788.52|6668.52|9
1656197970000|2022-06-25 22:59:30|6788.7|6668.7|6788.64|6668.64|6788.74|6668.74|6788.59|6668.59|9
1656197980000|2022-06-25 22:59:40|6788.55|6668.55|6788.65|6668.65|6788.67|6668.67|6788.52|6668.52|10
1656197990000|2022-06-25 22:59:50|6788.64|6668.64|6788.57|6668.57|6788.65|6668.65|6788.3|6668.3|10
1656198000000|2022-06-25 23:00:00|6788.59|6668.59|6788.9|6668.9|6788.9|6668.9|6788.21|6668.21|10
1656198010000|2022-06-25 23:00:10|6788.8|6668.8|6789.73|6669.73|6789.73|6669.73|6788.8|6668.8|10
1656198020000|2022-06-25 23:00:20|6789.69|6669.69|6789.42|6669.42|6790.06|6670.06|6789.42|6669.42|7
1656198030000|2022-06-25 23:00:30|6789.43|6669.43|6788.72|6668.72|6789.43|6669.43|6788.72|6668.72|9
1656198040000|2022-06-25 23:00:40|6788.64|6668.64|6788.87|6668.87|6788.87|6668.87|6788.64|6668.64|9
1656198050000|2022-06-25 23:00:50|6788.9|6668.9|6789.59|6669.59|6789.59|6669.59|6788.9|6668.9|10
1656198060000|2022-06-25 23:01:00|6789.56|6669.56|6789.95|6669.95|6790|6670|6789.55|6669.55|10
1656198070000|2022-06-25 23:01:10|6790.05|6670.05|6790.19|6670.19|6790.38|6670.38|6790.05|6670.05|8
1656198080000|2022-06-25 23:01:20|6790.28|6670.28|6790.13|6670.13|6790.33|6670.33|6790.1|6670.1|10
1656198090000|2022-06-25 23:01:30|6790.04|6670.04|6790.13|6670.13|6790.24|6670.24|6789.94|6669.94|10
1656198100000|2022-06-25 23:01:40|6790.28|6670.28|6790.25|6670.25|6790.42|6670.42|6790.17|6670.17|7
1656198110000|2022-06-25 23:01:50|6790.27|6670.27|6791.25|6671.25|6791.25|6671.25|6790.27|6670.27|8
1656198120000|2022-06-25 23:02:00|6791.34|6671.34|6790.98|6670.98|6791.34|6671.34|6790.89|6670.89|6
1656198130000|2022-06-25 23:02:10|6790.95|6670.95|6790.67|6670.67|6791.19|6671.19|6790.67|6670.67|7
1656198140000|2022-06-25 23:02:20|6790.7|6670.7|6790.43|6670.43|6790.7|6670.7|6790.43|6670.43|10
1656198150000|2022-06-25 23:02:30|6790.45|6670.45|6790.45|6670.45|6790.58|6670.58|6790.44|6670.44|10
1656198160000|2022-06-25 23:02:40|6790.58|6670.58|6790.27|6670.27|6790.64|6670.64|6790.27|6670.27|8
1656198170000|2022-06-25 23:02:50|6790.24|6670.24|6789.57|6669.57|6790.24|6670.24|6789.28|6669.28|10
1656198180000|2022-06-25 23:03:00|6789.66|6669.66|6790.31|6670.31|6790.31|6670.31|6789.66|6669.66|9
1656198190000|2022-06-25 23:03:10|6790.23|6670.23|6790.07|6670.07|6790.36|6670.36|6790.07|6670.07|10
1656198200000|2022-06-25 23:03:20|6790.12|6670.12|6789.7|6669.7|6790.12|6670.12|6789.7|6669.7|7
1656198210000|2022-06-25 23:03:30|6789.69|6669.69|6789.52|6669.52|6789.74|6669.74|6789.48|6669.48|10
1656198220000|2022-06-25 23:03:40|6789.5|6669.5|6789.63|6669.63|6789.74|6669.74|6789.5|6669.5|9
1656198230000|2022-06-25 23:03:50|6789.73|6669.73|6789.19|6669.19|6789.8|6669.8|6788.95|6668.95|10
1656198240000|2022-06-25 23:04:00|6788.81|6668.81|6788.43|6668.43|6788.81|6668.81|6788.43|6668.43|10
1656198250000|2022-06-25 23:04:10|6788.45|6668.45|6788.06|6668.06|6788.45|6668.45|6787.92|6667.92|10
1656198260000|2022-06-25 23:04:20|6788.22|6668.22|6789.54|6669.54|6789.54|6669.54|6788.22|6668.22|10
1656198270000|2022-06-25 23:04:30|6789.6|6669.6|6789.84|6669.84|6789.92|6669.92|6789.58|6669.58|10
1656198280000|2022-06-25 23:04:40|6790.76|6670.76|6791.22|6671.22|6791.34|6671.34|6790.76|6670.76|10
1656198290000|2022-06-25 23:04:50|6791.29|6671.29|6791.63|6671.63|6791.68|6671.68|6791.2|6671.2|10
1656198300000|2022-06-25 23:05:00|6791.58|6671.58|6793.01|6673.01|6793.01|6673.01|6791.58|6671.58|9
1656198310000|2022-06-25 23:05:10|6793.28|6673.28|6794.26|6674.26|6794.26|6674.26|6793.28|6673.28|10
1656198320000|2022-06-25 23:05:20|6794.05|6674.05|6794.77|6674.77|6794.79|6674.79|6794.05|6674.05|10
1656198330000|2022-06-25 23:05:30|6794.76|6674.76|6794.96|6674.96|6794.96|6674.96|6794.53|6674.53|10
1656198340000|2022-06-25 23:05:40|6794.41|6674.41|6794.96|6674.96|6795.64|6675.64|6794.41|6674.41|10
1656198350000|2022-06-25 23:05:50|6795.56|6675.56|6794.48|6674.48|6795.56|6675.56|6794.48|6674.48|8
1656198360000|2022-06-25 23:06:00|6794.31|6674.31|6793.82|6673.82|6794.41|6674.41|6793.82|6673.82|9
1656198370000|2022-06-25 23:06:10|6793.92|6673.92|6794.63|6674.63|6794.63|6674.63|6793.63|6673.63|10
1656198380000|2022-06-25 23:06:20|6794.65|6674.65|6794.64|6674.64|6794.8|6674.8|6794.64|6674.64|9
1656198390000|2022-06-25 23:06:30|6794.7|6674.7|6795.02|6675.02|6795.02|6675.02|6794.68|6674.68|9
1656198400000|2022-06-25 23:06:40|6795.13|6675.13|6795.28|6675.28|6795.33|6675.33|6794.98|6674.98|9
1656198410000|2022-06-25 23:06:50|6795.24|6675.24|6795.56|6675.56|6795.56|6675.56|6795.24|6675.24|9
1656198420000|2022-06-25 23:07:00|6795.55|6675.55|6795.62|6675.62|6795.62|6675.62|6795.41|6675.41|9
1656198430000|2022-06-25 23:07:10|6795.59|6675.59|6795.91|6675.91|6795.91|6675.91|6795.42|6675.42|9
1656198440000|2022-06-25 23:07:20|6796.09|6676.09|6795.66|6675.66|6796.09|6676.09|6795.61|6675.61|9
1656198450000|2022-06-25 23:07:30|6795.56|6675.56|6795.31|6675.31|6795.56|6675.56|6795.04|6675.04|9
1656198460000|2022-06-25 23:07:40|6795.61|6675.61|6795.61|6675.61|6795.77|6675.77|6795.55|6675.55|10
1656198470000|2022-06-25 23:07:50|6795.77|6675.77|6796.42|6676.42|6796.42|6676.42|6795.74|6675.74|10
1656198480000|2022-06-25 23:08:00|6796|6676|6797.27|6677.27|6797.27|6677.27|6795.96|6675.96|10
1656198490000|2022-06-25 23:08:10|6797.37|6677.37|6799.65|6679.65|6799.65|6679.65|6797.37|6677.37|10
1656198500000|2022-06-25 23:08:20|6799.86|6679.86|6800.03|6680.03|6800.03|6680.03|6799.7|6679.7|10
1656198510000|2022-06-25 23:08:30|6800|6680|6801.59|6681.59|6801.59|6681.59|6799.89|6679.89|9
1656198520000|2022-06-25 23:08:40|6802.26|6682.26|6803.8|6683.8|6803.9|6683.9|6802.26|6682.26|10
1656198530000|2022-06-25 23:08:50|6804.13|6684.13|6803.96|6683.96|6804.33|6684.33|6803.26|6683.26|9
1656198540000|2022-06-25 23:09:00|6804.28|6684.28|6806.94|6686.94|6807.15|6687.15|6804.28|6684.28|9
1656198550000|2022-06-25 23:09:10|6806.84|6686.84|6808.48|6688.48|6808.48|6688.48|6806.84|6686.84|10
1656198560000|2022-06-25 23:09:20|6808.53|6688.53|6810.2|6690.2|6810.2|6690.2|6808.53|6688.53|10
1656198570000|2022-06-25 23:09:30|6810.13|6690.13|6810.59|6690.59|6810.66|6690.66|6810.13|6690.13|10
1656198580000|2022-06-25 23:09:40|6810.84|6690.84|6811.69|6691.69|6811.71|6691.71|6810.84|6690.84|9
1656198590000|2022-06-25 23:09:50|6811.87|6691.87|6812.39|6692.39|6812.42|6692.42|6811.87|6691.87|10
1656198600000|2022-06-25 23:10:00|6812.45|6692.45|6812.66|6692.66|6812.93|6692.93|6812.45|6692.45|10
1656198610000|2022-06-25 23:10:10|6812.73|6692.73|6812.4|6692.4|6812.73|6692.73|6812.28|6692.28|9
1656198620000|2022-06-25 23:10:20|6812.53|6692.53|6812.15|6692.15|6812.61|6692.61|6812.15|6692.15|10
1656198630000|2022-06-25 23:10:30|6812.13|6692.13|6811.41|6691.41|6812.46|6692.46|6811.41|6691.41|10
1656198640000|2022-06-25 23:10:40|6810.93|6690.93|6809.93|6689.93|6810.95|6690.95|6809.93|6689.93|9
1656198650000|2022-06-25 23:10:50|6809.89|6689.89|6808.97|6688.97|6809.92|6689.92|6808.97|6688.97|10
1656198660000|2022-06-25 23:11:00|6809.14|6689.14|6808.79|6688.79|6809.17|6689.17|6808.79|6688.79|10
1656198670000|2022-06-25 23:11:10|6808.89|6688.89|6808.68|6688.68|6808.96|6688.96|6808.63|6688.63|10
1656198680000|2022-06-25 23:11:20|6807.94|6687.94|6807.21|6687.21|6808.23|6688.23|6807.21|6687.21|10
1656198690000|2022-06-25 23:11:30|6807.19|6687.19|6807.31|6687.31|6807.71|6687.71|6807.19|6687.19|10
1656198700000|2022-06-25 23:11:40|6807.29|6687.29|6807.58|6687.58|6807.58|6687.58|6807.19|6687.19|9
1656198710000|2022-06-25 23:11:50|6807.65|6687.65|6807.59|6687.59|6807.65|6687.65|6807.09|6687.09|10
1656198720000|2022-06-25 23:12:00|6808.05|6688.05|6807.65|6687.65|6808.22|6688.22|6807.65|6687.65|10
1656198730000|2022-06-25 23:12:10|6807.56|6687.56|6807.1|6687.1|6808.04|6688.04|6807.08|6687.08|10
1656198740000|2022-06-25 23:12:20|6807.2|6687.2|6806.6|6686.6|6807.2|6687.2|6806.57|6686.57|9
1656198750000|2022-06-25 23:12:30|6806.57|6686.57|6806.31|6686.31|6806.7|6686.7|6806.21|6686.21|10
1656198760000|2022-06-25 23:12:40|6806.51|6686.51|6806.68|6686.68|6806.68|6686.68|6806.42|6686.42|10
1656198770000|2022-06-25 23:12:50|6806.72|6686.72|6806.39|6686.39|6806.77|6686.77|6806.37|6686.37|8
1656198780000|2022-06-25 23:13:00|6805.96|6685.96|6805.81|6685.81|6806.41|6686.41|6805.66|6685.66|10
1656198790000|2022-06-25 23:13:10|6806.44|6686.44|6806.49|6686.49|6806.83|6686.83|6806.39|6686.39|8
1656198800000|2022-06-25 23:13:20|6806.75|6686.75|6806.35|6686.35|6806.75|6686.75|6806.15|6686.15|10
1656198810000|2022-06-25 23:13:30|6806.91|6686.91|6807.64|6687.64|6807.66|6687.66|6806.91|6686.91|10
1656198820000|2022-06-25 23:13:40|6807.78|6687.78|6810.07|6690.07|6810.07|6690.07|6807.66|6687.66|10
1656198830000|2022-06-25 23:13:50|6810.22|6690.22|6812.28|6692.28|6812.28|6692.28|6810.22|6690.22|10
1656198840000|2022-06-25 23:14:00|6812.38|6692.38|6812.66|6692.66|6812.79|6692.79|6812.33|6692.33|10
1656198850000|2022-06-25 23:14:10|6812.64|6692.64|6812.51|6692.51|6812.72|6692.72|6812.48|6692.48|9
1656198860000|2022-06-25 23:14:20|6812.7|6692.7|6812.65|6692.65|6812.78|6692.78|6812.6|6692.6|9
1656198870000|2022-06-25 23:14:30|6812.79|6692.79|6812.61|6692.61|6812.84|6692.84|6812.53|6692.53|7
1656198880000|2022-06-25 23:14:40|6812.55|6692.55|6812.31|6692.31|6812.63|6692.63|6812.31|6692.31|10
1656198890000|2022-06-25 23:14:50|6812.34|6692.34|6812.45|6692.45|6812.52|6692.52|6812.32|6692.32|9
1656198900000|2022-06-25 23:15:00|6812.31|6692.31|6812.27|6692.27|6812.4|6692.4|6812.02|6692.02|10
1656198910000|2022-06-25 23:15:10|6812.16|6692.16|6812.06|6692.06|6812.48|6692.48|6812.06|6692.06|10
1656198920000|2022-06-25 23:15:20|6811.98|6691.98|6811.99|6691.99|6812.16|6692.16|6811.75|6691.75|9
1656198930000|2022-06-25 23:15:30|6811.96|6691.96|6811.85|6691.85|6811.98|6691.98|6811.77|6691.77|10
1656198940000|2022-06-25 23:15:40|6811.8|6691.8|6811.36|6691.36|6811.93|6691.93|6811.32|6691.32|10
1656198950000|2022-06-25 23:15:50|6811.12|6691.12|6810.88|6690.88|6811.29|6691.29|6810.83|6690.83|9
1656198960000|2022-06-25 23:16:00|6809.78|6689.78|6808.9|6688.9|6809.78|6689.78|6808.86|6688.86|10
1656198970000|2022-06-25 23:16:10|6808.81|6688.81|6809.68|6689.68|6809.68|6689.68|6808.81|6688.81|10
1656198980000|2022-06-25 23:16:20|6809.65|6689.65|6809.63|6689.63|6809.95|6689.95|6809.63|6689.63|10
1656198990000|2022-06-25 23:16:30|6809.79|6689.79|6809.47|6689.47|6809.79|6689.79|6809.4|6689.4|10
1656199000000|2022-06-25 23:16:40|6809.18|6689.18|6809.16|6689.16|6809.4|6689.4|6809.1|6689.1|10
1656199010000|2022-06-25 23:16:50|6808.99|6688.99|6808.32|6688.32|6809.13|6689.13|6808.32|6688.32|9
1656199020000|2022-06-25 23:17:00|6808.37|6688.37|6808.26|6688.26|6808.46|6688.46|6808.26|6688.26|8
1656199030000|2022-06-25 23:17:10|6808.38|6688.38|6808.85|6688.85|6808.85|6688.85|6808.38|6688.38|9
1656199040000|2022-06-25 23:17:20|6809.1|6689.1|6808.82|6688.82|6809.1|6689.1|6808.82|6688.82|10
1656199050000|2022-06-25 23:17:30|6808.84|6688.84|6808.77|6688.77|6808.95|6688.95|6808.56|6688.56|10
1656199060000|2022-06-25 23:17:40|6808.8|6688.8|6808.5|6688.5|6808.8|6688.8|6808.5|6688.5|7
1656199070000|2022-06-25 23:17:50|6808.42|6688.42|6808.38|6688.38|6808.55|6688.55|6808.3|6688.3|10
1656199080000|2022-06-25 23:18:00|6808.37|6688.37|6809.52|6689.52|6809.52|6689.52|6808.37|6688.37|9
1656199090000|2022-06-25 23:18:10|6809.5|6689.5|6809.69|6689.69|6809.69|6689.69|6809.4|6689.4|10
1656199100000|2022-06-25 23:18:20|6809.74|6689.74|6810.61|6690.61|6810.61|6690.61|6809.65|6689.65|9
1656199110000|2022-06-25 23:18:30|6810.62|6690.62|6811.64|6691.64|6811.64|6691.64|6810.62|6690.62|10
1656199120000|2022-06-25 23:18:40|6811.78|6691.78|6812.31|6692.31|6812.31|6692.31|6811.75|6691.75|8
1656199130000|2022-06-25 23:18:50|6812.54|6692.54|6812.55|6692.55|6812.63|6692.63|6812.49|6692.49|9
1656199140000|2022-06-25 23:19:00|6812.58|6692.58|6812.3|6692.3|6812.59|6692.59|6812.27|6692.27|10
1656199150000|2022-06-25 23:19:10|6812.31|6692.31|6811.8|6691.8|6812.38|6692.38|6811.8|6691.8|10
1656199160000|2022-06-25 23:19:20|6811.79|6691.79|6811.86|6691.86|6811.98|6691.98|6811.68|6691.68|8
1656199170000|2022-06-25 23:19:30|6811.71|6691.71|6811.56|6691.56|6811.8|6691.8|6811.24|6691.24|10
1656199180000|2022-06-25 23:19:40|6811.29|6691.29|6811.1|6691.1|6811.36|6691.36|6810.9|6690.9|9
1656199190000|2022-06-25 23:19:50|6811.21|6691.21|6811.13|6691.13|6811.21|6691.21|6811.01|6691.01|10
1656199200000|2022-06-25 23:20:00|6810.86|6690.86|6811.13|6691.13|6811.13|6691.13|6810.81|6690.81|10
1656199210000|2022-06-25 23:20:10|6811.2|6691.2|6810.89|6690.89|6811.2|6691.2|6810.71|6690.71|8
1656199220000|2022-06-25 23:20:20|6810.81|6690.81|6811.07|6691.07|6811.12|6691.12|6810.81|6690.81|7
1656199230000|2022-06-25 23:20:30|6810.97|6690.97|6811.17|6691.17|6811.17|6691.17|6810.97|6690.97|8
1656199240000|2022-06-25 23:20:40|6811.25|6691.25|6811.36|6691.36|6811.36|6691.36|6811.2|6691.2|8
1656199250000|2022-06-25 23:20:50|6811.42|6691.42|6811.45|6691.45|6811.49|6691.49|6811.41|6691.41|7
1656199260000|2022-06-25 23:21:00|6811.4|6691.4|6811.25|6691.25|6811.47|6691.47|6811.24|6691.24|9
1656199270000|2022-06-25 23:21:10|6811.31|6691.31|6811|6691|6811.32|6691.32|6811|6691|7
1656199280000|2022-06-25 23:21:20|6810.98|6690.98|6811.09|6691.09|6811.15|6691.15|6810.98|6690.98|7
1656199290000|2022-06-25 23:21:30|6811.1|6691.1|6811.07|6691.07|6811.1|6691.1|6810.81|6690.81|9
1656199300000|2022-06-25 23:21:40|6810.94|6690.94|6810.29|6690.29|6811.03|6691.03|6810.29|6690.29|10
1656199310000|2022-06-25 23:21:50|6810.38|6690.38|6810.4|6690.4|6810.4|6690.4|6809.95|6689.95|8
1656199320000|2022-06-25 23:22:00|6810.29|6690.29|6810.11|6690.11|6810.4|6690.4|6810.09|6690.09|10
1656199330000|2022-06-25 23:22:10|6810.12|6690.12|6809.91|6689.91|6810.15|6690.15|6809.78|6689.78|9
1656199340000|2022-06-25 23:22:20|6809.73|6689.73|6809.53|6689.53|6809.89|6689.89|6809.42|6689.42|10
1656199350000|2022-06-25 23:22:30|6809.4|6689.4|6809.59|6689.59|6809.59|6689.59|6809.4|6689.4|8
1656199360000|2022-06-25 23:22:40|6809.57|6689.57|6810.33|6690.33|6810.33|6690.33|6809.42|6689.42|8
1656199370000|2022-06-25 23:22:50|6810.37|6690.37|6810.54|6690.54|6810.61|6690.61|6810.37|6690.37|8
1656199380000|2022-06-25 23:23:00|6810.46|6690.46|6810.25|6690.25|6810.46|6690.46|6809.81|6689.81|8
1656199390000|2022-06-25 23:23:10|6810.2|6690.2|6810.29|6690.29|6810.29|6690.29|6810.12|6690.12|7
1656199400000|2022-06-25 23:23:20|6810.22|6690.22|6811|6691|6811|6691|6809.99|6689.99|9
1656199410000|2022-06-25 23:23:30|6811.68|6691.68|6812.61|6692.61|6812.61|6692.61|6811.68|6691.68|7
1656199420000|2022-06-25 23:23:40|6812.56|6692.56|6814.19|6694.19|6814.19|6694.19|6812.56|6692.56|10
1656199430000|2022-06-25 23:23:50|6814.48|6694.48|6815.06|6695.06|6815.29|6695.29|6814.48|6694.48|10
1656199440000|2022-06-25 23:24:00|6815.28|6695.28|6815.47|6695.47|6815.67|6695.67|6815.28|6695.28|9
1656199450000|2022-06-25 23:24:10|6815.1|6695.1|6814.91|6694.91|6815.1|6695.1|6814.63|6694.63|9
1656199460000|2022-06-25 23:24:20|6815.01|6695.01|6814.19|6694.19|6815.01|6695.01|6814.14|6694.14|10
1656199470000|2022-06-25 23:24:30|6814.21|6694.21|6813.88|6693.88|6814.21|6694.21|6813.88|6693.88|9
1656199480000|2022-06-25 23:24:40|6813.9|6693.9|6813.56|6693.56|6814.05|6694.05|6813.24|6693.24|10
1656199490000|2022-06-25 23:24:50|6812.69|6692.69|6811.96|6691.96|6812.69|6692.69|6811.78|6691.78|10
1656199500000|2022-06-25 23:25:00|6812.02|6692.02|6810.27|6690.27|6812.12|6692.12|6810.04|6690.04|10
1656199510000|2022-06-25 23:25:10|6809.44|6689.44|6807.02|6687.02|6809.73|6689.73|6806.84|6686.84|10
1656199520000|2022-06-25 23:25:20|6806.9|6686.9|6803.39|6683.39|6806.9|6686.9|6803.25|6683.25|10
1656199530000|2022-06-25 23:25:30|6803.22|6683.22|6802.57|6682.57|6803.29|6683.29|6802.43|6682.43|10
1656199540000|2022-06-25 23:25:40|6802.51|6682.51|6801.85|6681.85|6802.51|6682.51|6801.85|6681.85|10
1656199550000|2022-06-25 23:25:50|6801.79|6681.79|6801.72|6681.72|6801.99|6681.99|6801.66|6681.66|10
1656199560000|2022-06-25 23:26:00|6801.67|6681.67|6801.07|6681.07|6801.67|6681.67|6800.87|6680.87|10
1656199570000|2022-06-25 23:26:10|6800.89|6680.89|6801.03|6681.03|6801.58|6681.58|6800.89|6680.89|10
1656199580000|2022-06-25 23:26:20|6801.21|6681.21|6800.65|6680.65|6801.21|6681.21|6800.63|6680.63|10
1656199590000|2022-06-25 23:26:30|6800.37|6680.37|6800.75|6680.75|6800.98|6680.98|6800.37|6680.37|8
1656199600000|2022-06-25 23:26:40|6801.04|6681.04|6801.17|6681.17|6801.46|6681.46|6800.93|6680.93|10
1656199610000|2022-06-25 23:26:50|6801.42|6681.42|6802.9|6682.9|6803.22|6683.22|6801.15|6681.15|10
1656199620000|2022-06-25 23:27:00|6803.78|6683.78|6806.88|6686.88|6806.88|6686.88|6803.78|6683.78|10
1656199630000|2022-06-25 23:27:10|6806.34|6686.34|6807.4|6687.4|6807.4|6687.4|6806.23|6686.23|9
1656199640000|2022-06-25 23:27:20|6807.49|6687.49|6808.92|6688.92|6808.92|6688.92|6807.31|6687.31|8
1656199650000|2022-06-25 23:27:30|6808.96|6688.96|6808.62|6688.62|6809.1|6689.1|6808.62|6688.62|7
1656199660000|2022-06-25 23:27:40|6809.43|6689.43|6809.46|6689.46|6809.78|6689.78|6809.19|6689.19|10
1656199670000|2022-06-25 23:27:50|6809.34|6689.34|6809.32|6689.32|6809.94|6689.94|6809.17|6689.17|10
1656199680000|2022-06-25 23:28:00|6809.54|6689.54|6809.37|6689.37|6809.56|6689.56|6809.26|6689.26|10
1656199690000|2022-06-25 23:28:10|6809.33|6689.33|6809.46|6689.46|6809.56|6689.56|6809.3|6689.3|8
1656199700000|2022-06-25 23:28:20|6809.66|6689.66|6809.03|6689.03|6809.66|6689.66|6809.01|6689.01|10
1656199710000|2022-06-25 23:28:30|6808.1|6688.1|6807.47|6687.47|6808.1|6688.1|6807.44|6687.44|9
1656199720000|2022-06-25 23:28:40|6807.42|6687.42|6807.25|6687.25|6807.52|6687.52|6807.25|6687.25|10
1656199730000|2022-06-25 23:28:50|6807.34|6687.34|6806.66|6686.66|6807.34|6687.34|6806.62|6686.62|10
1656199740000|2022-06-25 23:29:00|6806.58|6686.58|6806.89|6686.89|6806.89|6686.89|6806.55|6686.55|8
1656199750000|2022-06-25 23:29:10|6806.92|6686.92|6807.42|6687.42|6807.45|6687.45|6806.92|6686.92|10
1656199760000|2022-06-25 23:29:20|6807.41|6687.41|6806.95|6686.95|6807.45|6687.45|6806.95|6686.95|9
1656199770000|2022-06-25 23:29:30|6806.96|6686.96|6807.16|6687.16|6807.16|6687.16|6806.87|6686.87|10
1656199780000|2022-06-25 23:29:40|6807.15|6687.15|6807.13|6687.13|6807.19|6687.19|6806.97|6686.97|9
1656199790000|2022-06-25 23:29:50|6807.27|6687.27|6807.56|6687.56|6807.56|6687.56|6807.26|6687.26|10
1656199800000|2022-06-25 23:30:00|6807.51|6687.51|6807.75|6687.75|6807.75|6687.75|6807.45|6687.45|9
1656199810000|2022-06-25 23:30:10|6807.8|6687.8|6806.83|6686.83|6807.8|6687.8|6806.83|6686.83|10
1656199820000|2022-06-25 23:30:20|6806.54|6686.54|6806.12|6686.12|6806.54|6686.54|6806.06|6686.06|10
1656199830000|2022-06-25 23:30:30|6805.9|6685.9|6805.79|6685.79|6806.25|6686.25|6805.79|6685.79|9
1656199840000|2022-06-25 23:30:40|6805.7|6685.7|6804.47|6684.47|6805.7|6685.7|6804.47|6684.47|10
1656199850000|2022-06-25 23:30:50|6804.42|6684.42|6803.79|6683.79|6804.6|6684.6|6803.79|6683.79|10
1656199860000|2022-06-25 23:31:00|6803.66|6683.66|6803.75|6683.75|6803.75|6683.75|6803.57|6683.57|10
1656199870000|2022-06-25 23:31:10|6803.73|6683.73|6804.04|6684.04|6804.06|6684.06|6803.73|6683.73|9
1656199880000|2022-06-25 23:31:20|6804.02|6684.02|6804.59|6684.59|6804.59|6684.59|6803.84|6683.84|10
1656199890000|2022-06-25 23:31:30|6804.89|6684.89|6805.2|6685.2|6805.43|6685.43|6804.89|6684.89|8
1656199900000|2022-06-25 23:31:40|6805.11|6685.11|6805.34|6685.34|6805.56|6685.56|6805.11|6685.11|10
1656199910000|2022-06-25 23:31:50|6805.78|6685.78|6806.13|6686.13|6806.13|6686.13|6805.55|6685.55|9
1656199920000|2022-06-25 23:32:00|6806.15|6686.15|6806.4|6686.4|6806.4|6686.4|6806.09|6686.09|10
1656199930000|2022-06-25 23:32:10|6806.2|6686.2|6806.01|6686.01|6806.22|6686.22|6805.77|6685.77|9
1656199940000|2022-06-25 23:32:20|6805.89|6685.89|6805.82|6685.82|6806.08|6686.08|6805.82|6685.82|10
1656199950000|2022-06-25 23:32:30|6805.8|6685.8|6805.78|6685.78|6805.9|6685.9|6805.67|6685.67|9
1656199960000|2022-06-25 23:32:40|6805.94|6685.94|6805.64|6685.64|6805.94|6685.94|6805.57|6685.57|9
1656199970000|2022-06-25 23:32:50|6805.49|6685.49|6805.08|6685.08|6805.49|6685.49|6805.07|6685.07|8
1656199980000|2022-06-25 23:33:00|6804.5|6684.5|6804.2|6684.2|6804.55|6684.55|6804.2|6684.2|8
1656199990000|2022-06-25 23:33:10|6804.23|6684.23|6804.69|6684.69|6804.91|6684.91|6803.78|6683.78|8
1656200000000|2022-06-25 23:33:20|6804.62|6684.62|6805.08|6685.08|6805.13|6685.13|6804.62|6684.62|10
1656200010000|2022-06-25 23:33:30|6805.17|6685.17|6805.4|6685.4|6805.4|6685.4|6805.09|6685.09|9
1656200020000|2022-06-25 23:33:40|6805.54|6685.54|6805.34|6685.34|6805.77|6685.77|6805.31|6685.31|10
1656200030000|2022-06-25 23:33:50|6805.47|6685.47|6805.66|6685.66|6805.66|6685.66|6805.46|6685.46|8
1656200040000|2022-06-25 23:34:00|6805.71|6685.71|6803.51|6683.51|6805.8|6685.8|6803.51|6683.51|10
1656200050000|2022-06-25 23:34:10|6803.3|6683.3|6800.8|6680.8|6803.31|6683.31|6800.8|6680.8|10
1656200060000|2022-06-25 23:34:20|6800.79|6680.79|6799.95|6679.95|6800.79|6680.79|6799.77|6679.77|9
1656200070000|2022-06-25 23:34:30|6799.93|6679.93|6800.73|6680.73|6800.73|6680.73|6799.79|6679.79|10
1656200080000|2022-06-25 23:34:40|6800.83|6680.83|6800.82|6680.82|6800.97|6680.97|6800.82|6680.82|10
1656200090000|2022-06-25 23:34:50|6800.81|6680.81|6800.89|6680.89|6801.04|6681.04|6800.81|6680.81|9
1656200100000|2022-06-25 23:35:00|6800.81|6680.81|6800.84|6680.84|6801.01|6681.01|6800.81|6680.81|8
1656200110000|2022-06-25 23:35:10|6800.91|6680.91|6800.06|6680.06|6800.91|6680.91|6800.04|6680.04|10
1656200120000|2022-06-25 23:35:20|6800.16|6680.16|6799.53|6679.53|6800.16|6680.16|6799.53|6679.53|10
1656200130000|2022-06-25 23:35:30|6799.58|6679.58|6799.36|6679.36|6799.71|6679.71|6799.36|6679.36|10
1656200140000|2022-06-25 23:35:40|6799.46|6679.46|6799.18|6679.18|6799.46|6679.46|6799.18|6679.18|8
1656200150000|2022-06-25 23:35:50|6799.16|6679.16|6799.35|6679.35|6799.36|6679.36|6799.1|6679.1|9
1656200160000|2022-06-25 23:36:00|6799.3|6679.3|6799.64|6679.64|6799.77|6679.77|6799.3|6679.3|10
1656200170000|2022-06-25 23:36:10|6799.58|6679.58|6800.14|6680.14|6800.18|6680.18|6799.52|6679.52|10
1656200180000|2022-06-25 23:36:20|6800.08|6680.08|6800.05|6680.05|6800.22|6680.22|6799.97|6679.97|9
1656200190000|2022-06-25 23:36:30|6799.96|6679.96|6799.69|6679.69|6800.05|6680.05|6799.69|6679.69|10
1656200200000|2022-06-25 23:36:40|6799.76|6679.76|6799.55|6679.55|6799.76|6679.76|6799.55|6679.55|9
1656200210000|2022-06-25 23:36:50|6799.63|6679.63|6799.76|6679.76|6799.98|6679.98|6799.63|6679.63|10
1656200220000|2022-06-25 23:37:00|6799.65|6679.65|6799.3|6679.3|6799.79|6679.79|6799.21|6679.21|8
1656200230000|2022-06-25 23:37:10|6799.25|6679.25|6798.83|6678.83|6799.25|6679.25|6798.73|6678.73|9
1656200240000|2022-06-25 23:37:20|6798.67|6678.67|6798.21|6678.21|6798.67|6678.67|6798.21|6678.21|7
1656200250000|2022-06-25 23:37:30|6798.1|6678.1|6798.35|6678.35|6798.35|6678.35|6798.07|6678.07|9
1656200260000|2022-06-25 23:37:40|6798.16|6678.16|6798.01|6678.01|6798.23|6678.23|6797.79|6677.79|10
1656200270000|2022-06-25 23:37:50|6797.99|6677.99|6798.3|6678.3|6798.37|6678.37|6797.99|6677.99|9
1656200280000|2022-06-25 23:38:00|6798.43|6678.43|6798.51|6678.51|6798.51|6678.51|6798.16|6678.16|8
1656200290000|2022-06-25 23:38:10|6798.57|6678.57|6798.29|6678.29|6798.57|6678.57|6798.29|6678.29|8
1656200300000|2022-06-25 23:38:20|6798.24|6678.24|6797.9|6677.9|6798.24|6678.24|6797.89|6677.89|9
1656200310000|2022-06-25 23:38:30|6798.03|6678.03|6797.9|6677.9|6798.14|6678.14|6797.9|6677.9|8
1656200320000|2022-06-25 23:38:40|6797.74|6677.74|6797.45|6677.45|6797.74|6677.74|6797.45|6677.45|9
1656200330000|2022-06-25 23:38:50|6797.35|6677.35|6797.28|6677.28|6797.49|6677.49|6797.28|6677.28|10
1656200340000|2022-06-25 23:39:00|6797.3|6677.3|6797.12|6677.12|6797.6|6677.6|6797.12|6677.12|10
1656200350000|2022-06-25 23:39:10|6796.77|6676.77|6795.73|6675.73|6796.77|6676.77|6795.68|6675.68|10
1656200360000|2022-06-25 23:39:20|6795.59|6675.59|6795.03|6675.03|6795.59|6675.59|6795.03|6675.03|8
1656200370000|2022-06-25 23:39:30|6794.92|6674.92|6794.66|6674.66|6795|6675|6794.63|6674.63|9
1656200380000|2022-06-25 23:39:40|6794.7|6674.7|6794.94|6674.94|6795.02|6675.02|6794.63|6674.63|10
1656200390000|2022-06-25 23:39:50|6794.87|6674.87|6794.62|6674.62|6794.87|6674.87|6794.62|6674.62|9
1656200400000|2022-06-25 23:40:00|6794.43|6674.43|6795.69|6675.69|6795.69|6675.69|6794.43|6674.43|8
1656200410000|2022-06-25 23:40:10|6795.98|6675.98|6798.78|6678.78|6798.78|6678.78|6795.97|6675.97|9
1656200420000|2022-06-25 23:40:20|6798.83|6678.83|6799.03|6679.03|6799.23|6679.23|6798.83|6678.83|9
1656200430000|2022-06-25 23:40:30|6799.18|6679.18|6799.2|6679.2|6799.27|6679.27|6799.07|6679.07|8
1656200440000|2022-06-25 23:40:40|6799.19|6679.19|6798.96|6678.96|6799.2|6679.2|6798.85|6678.85|10
1656200450000|2022-06-25 23:40:50|6798.93|6678.93|6798.38|6678.38|6798.94|6678.94|6798.25|6678.25|10
1656200460000|2022-06-25 23:41:00|6798.41|6678.41|6797.91|6677.91|6798.41|6678.41|6797.91|6677.91|9
1656200470000|2022-06-25 23:41:10|6797.82|6677.82|6798.19|6678.19|6798.19|6678.19|6797.82|6677.82|10
1656200480000|2022-06-25 23:41:20|6798.13|6678.13|6797.68|6677.68|6798.27|6678.27|6797.68|6677.68|10
1656200490000|2022-06-25 23:41:30|6797.63|6677.63|6797.31|6677.31|6797.73|6677.73|6797.3|6677.3|9
1656200500000|2022-06-25 23:41:40|6797.43|6677.43|6797.13|6677.13|6797.43|6677.43|6797.13|6677.13|9
1656200510000|2022-06-25 23:41:50|6797.21|6677.21|6797.26|6677.26|6797.35|6677.35|6797.21|6677.21|6
1656200520000|2022-06-25 23:42:00|6797.27|6677.27|6797.11|6677.11|6797.3|6677.3|6797.11|6677.11|10
1656200530000|2022-06-25 23:42:10|6797.15|6677.15|6797.42|6677.42|6797.45|6677.45|6797.06|6677.06|10
1656200540000|2022-06-25 23:42:20|6797.51|6677.51|6797.49|6677.49|6797.86|6677.86|6797.48|6677.48|10
1656200550000|2022-06-25 23:42:30|6797.35|6677.35|6797.16|6677.16|6797.35|6677.35|6797.16|6677.16|7
1656200560000|2022-06-25 23:42:40|6797.05|6677.05|6797.17|6677.17|6797.22|6677.22|6796.99|6676.99|8
1656200570000|2022-06-25 23:42:50|6797.34|6677.34|6797.43|6677.43|6797.69|6677.69|6797.34|6677.34|8
1656200580000|2022-06-25 23:43:00|6797.42|6677.42|6797.75|6677.75|6797.75|6677.75|6797.42|6677.42|9
1656200590000|2022-06-25 23:43:10|6797.76|6677.76|6798.06|6678.06|6798.19|6678.19|6797.76|6677.76|8
1656200600000|2022-06-25 23:43:20|6798.08|6678.08|6798.19|6678.19|6798.28|6678.28|6798.08|6678.08|9
1656200610000|2022-06-25 23:43:30|6798.24|6678.24|6798.23|6678.23|6798.45|6678.45|6798.2|6678.2|10
1656200620000|2022-06-25 23:43:40|6798.21|6678.21|6798.15|6678.15|6798.4|6678.4|6798.15|6678.15|8
1656200630000|2022-06-25 23:43:50|6798.14|6678.14|6798.09|6678.09|6798.15|6678.15|6797.94|6677.94|7
1656200640000|2022-06-25 23:44:00|6798.08|6678.08|6798.23|6678.23|6798.3|6678.3|6797.96|6677.96|9
1656200650000|2022-06-25 23:44:10|6798.24|6678.24|6798.12|6678.12|6798.48|6678.48|6798.12|6678.12|9
1656200660000|2022-06-25 23:44:20|6798.13|6678.13|6798.24|6678.24|6798.3|6678.3|6798.13|6678.13|9
1656200670000|2022-06-25 23:44:30|6798.18|6678.18|6798.44|6678.44|6798.5|6678.5|6798.18|6678.18|8
1656200680000|2022-06-25 23:44:40|6798.41|6678.41|6798.85|6678.85|6798.85|6678.85|6798.41|6678.41|9
1656200690000|2022-06-25 23:44:50|6798.86|6678.86|6798.98|6678.98|6799.16|6679.16|6798.77|6678.77|9
1656200700000|2022-06-25 23:45:00|6799.01|6679.01|6798.84|6678.84|6799.11|6679.11|6798.84|6678.84|10
1656200710000|2022-06-25 23:45:10|6798.76|6678.76|6798.73|6678.73|6799.14|6679.14|6798.68|6678.68|10
1656200720000|2022-06-25 23:45:20|6798.77|6678.77|6799.22|6679.22|6799.26|6679.26|6798.77|6678.77|10
1656200730000|2022-06-25 23:45:30|6799.27|6679.27|6799.87|6679.87|6799.87|6679.87|6799.27|6679.27|9
1656200740000|2022-06-25 23:45:40|6799.93|6679.93|6800.01|6680.01|6800.24|6680.24|6799.93|6679.93|10
1656200750000|2022-06-25 23:45:50|6800|6680|6800.33|6680.33|6800.6|6680.6|6800|6680|9
1656200760000|2022-06-25 23:46:00|6800.22|6680.22|6800.3|6680.3|6800.3|6680.3|6800.14|6680.14|9
1656200770000|2022-06-25 23:46:10|6800.25|6680.25|6800.34|6680.34|6800.34|6680.34|6800.06|6680.06|10
1656200780000|2022-06-25 23:46:20|6800.6|6680.6|6801.05|6681.05|6801.05|6681.05|6800.6|6680.6|9
1656200790000|2022-06-25 23:46:30|6801.19|6681.19|6801.92|6681.92|6801.92|6681.92|6801.11|6681.11|9
1656200800000|2022-06-25 23:46:40|6801.75|6681.75|6802.59|6682.59|6802.59|6682.59|6801.69|6681.69|10
1656200810000|2022-06-25 23:46:50|6802.53|6682.53|6803.07|6683.07|6803.33|6683.33|6802.53|6682.53|9
1656200820000|2022-06-25 23:47:00|6803.27|6683.27|6806.15|6686.15|6806.15|6686.15|6803.27|6683.27|10
1656200830000|2022-06-25 23:47:10|6806.26|6686.26|6808.18|6688.18|6808.18|6688.18|6806.26|6686.26|10
1656200840000|2022-06-25 23:47:20|6808.05|6688.05|6809.01|6689.01|6809.1|6689.1|6807.99|6687.99|9
1656200850000|2022-06-25 23:47:30|6808.8|6688.8|6808.81|6688.81|6808.94|6688.94|6808.67|6688.67|10
1656200860000|2022-06-25 23:47:40|6809.17|6689.17|6808.91|6688.91|6809.2|6689.2|6808.84|6688.84|10
1656200870000|2022-06-25 23:47:50|6809.49|6689.49|6808.04|6688.04|6809.58|6689.58|6808.04|6688.04|9
1656200880000|2022-06-25 23:48:00|6808.62|6688.62|6807.19|6687.19|6808.62|6688.62|6807.19|6687.19|10
1656200890000|2022-06-25 23:48:10|6807.12|6687.12|6806.68|6686.68|6807.42|6687.42|6806.57|6686.57|9
1656200900000|2022-06-25 23:48:20|6806.9|6686.9|6805.23|6685.23|6806.9|6686.9|6805.23|6685.23|10
1656200910000|2022-06-25 23:48:30|6804.85|6684.85|6804.14|6684.14|6804.94|6684.94|6804.14|6684.14|10
1656200920000|2022-06-25 23:48:40|6803.88|6683.88|6803.46|6683.46|6803.88|6683.88|6803.31|6683.31|8
1656200930000|2022-06-25 23:48:50|6803.41|6683.41|6803.54|6683.54|6803.54|6683.54|6803|6683|10
1656200940000|2022-06-25 23:49:00|6803.48|6683.48|6804.61|6684.61|6804.61|6684.61|6803.48|6683.48|8
1656200950000|2022-06-25 23:49:10|6804.7|6684.7|6804.54|6684.54|6805.18|6685.18|6804.54|6684.54|9
1656200960000|2022-06-25 23:49:20|6804.57|6684.57|6804.19|6684.19|6804.63|6684.63|6804.15|6684.15|8
1656200970000|2022-06-25 23:49:30|6804.27|6684.27|6803.69|6683.69|6804.75|6684.75|6803.69|6683.69|10
1656200980000|2022-06-25 23:49:40|6803.54|6683.54|6801.45|6681.45|6804.01|6684.01|6801|6681|10
1656200990000|2022-06-25 23:49:50|6800.76|6680.76|6799.42|6679.42|6800.76|6680.76|6799.27|6679.27|10
1656201000000|2022-06-25 23:50:00|6799.41|6679.41|6798.64|6678.64|6799.41|6679.41|6798.61|6678.61|10
1656201010000|2022-06-25 23:50:10|6798.74|6678.74|6798.71|6678.71|6798.9|6678.9|6798.58|6678.58|10
1656201020000|2022-06-25 23:50:20|6798.62|6678.62|6797.58|6677.58|6798.62|6678.62|6797.55|6677.55|9
1656201030000|2022-06-25 23:50:30|6797.44|6677.44|6797.58|6677.58|6797.58|6677.58|6797.37|6677.37|9
1656201040000|2022-06-25 23:50:40|6797.41|6677.41|6796.92|6676.92|6798.13|6678.13|6796.92|6676.92|10
1656201050000|2022-06-25 23:50:50|6796.83|6676.83|6795.81|6675.81|6796.99|6676.99|6795.61|6675.61|10
1656201060000|2022-06-25 23:51:00|6795.77|6675.77|6794.56|6674.56|6795.77|6675.77|6794.56|6674.56|9
1656201070000|2022-06-25 23:51:10|6794.55|6674.55|6793.84|6673.84|6794.55|6674.55|6793.29|6673.29|8
1656201080000|2022-06-25 23:51:20|6793.32|6673.32|6793.43|6673.43|6793.58|6673.58|6793.2|6673.2|10
1656201090000|2022-06-25 23:51:30|6794.04|6674.04|6794.06|6674.06|6794.26|6674.26|6793.84|6673.84|10
1656201100000|2022-06-25 23:51:40|6794.04|6674.04|6795.4|6675.4|6795.4|6675.4|6794.04|6674.04|9
1656201110000|2022-06-25 23:51:50|6794.39|6674.39|6795.2|6675.2|6795.76|6675.76|6794.39|6674.39|10
1656201120000|2022-06-25 23:52:00|6795.58|6675.58|6797.01|6677.01|6797.01|6677.01|6795.58|6675.58|10
1656201130000|2022-06-25 23:52:10|6796.92|6676.92|6797.64|6677.64|6797.64|6677.64|6796.41|6676.41|10
1656201140000|2022-06-25 23:52:20|6797.75|6677.75|6800.57|6680.57|6800.57|6680.57|6797.75|6677.75|9
1656201150000|2022-06-25 23:52:30|6800.59|6680.59|6801.96|6681.96|6802.04|6682.04|6800.59|6680.59|10
1656201160000|2022-06-25 23:52:40|6802.13|6682.13|6802.5|6682.5|6803.25|6683.25|6802.13|6682.13|10
1656201170000|2022-06-25 23:52:50|6802.57|6682.57|6802.98|6682.98|6803.16|6683.16|6802.57|6682.57|10
1656201180000|2022-06-25 23:53:00|6802.99|6682.99|6804.08|6684.08|6804.08|6684.08|6802.99|6682.99|9
1656201190000|2022-06-25 23:53:10|6803.85|6683.85|6804.68|6684.68|6804.68|6684.68|6803.84|6683.84|10
1656201200000|2022-06-25 23:53:20|6804.44|6684.44|6804.34|6684.34|6804.59|6684.59|6804.33|6684.33|8
1656201210000|2022-06-25 23:53:30|6804.31|6684.31|6802.97|6682.97|6804.53|6684.53|6802.97|6682.97|10
1656201220000|2022-06-25 23:53:40|6803.07|6683.07|6803.05|6683.05|6803.23|6683.23|6802.71|6682.71|10
1656201230000|2022-06-25 23:53:50|6802.86|6682.86|6802.68|6682.68|6803.16|6683.16|6802.58|6682.58|9
1656201240000|2022-06-25 23:54:00|6802.89|6682.89|6803.58|6683.58|6803.77|6683.77|6802.63|6682.63|9
1656201250000|2022-06-25 23:54:10|6803.61|6683.61|6803.9|6683.9|6804|6684|6803.61|6683.61|10
1656201260000|2022-06-25 23:54:20|6803.93|6683.93|6804.71|6684.71|6804.82|6684.82|6803.93|6683.93|10
1656201270000|2022-06-25 23:54:30|6804.94|6684.94|6804.53|6684.53|6804.97|6684.97|6804.36|6684.36|9
1656201280000|2022-06-25 23:54:40|6804.39|6684.39|6804.6|6684.6|6804.6|6684.6|6804.39|6684.39|9
1656201290000|2022-06-25 23:54:50|6804.59|6684.59|6805.04|6685.04|6805.04|6685.04|6804.42|6684.42|9
1656201300000|2022-06-25 23:55:00|6805.05|6685.05|6806.25|6686.25|6806.25|6686.25|6804.96|6684.96|9
1656201310000|2022-06-25 23:55:10|6806.37|6686.37|6808.32|6688.32|6808.41|6688.41|6806.37|6686.37|10
1656201320000|2022-06-25 23:55:20|6808.45|6688.45|6808.77|6688.77|6808.96|6688.96|6808.45|6688.45|9
1656201330000|2022-06-25 23:55:30|6809.17|6689.17|6808.71|6688.71|6809.17|6689.17|6808.68|6688.68|10
1656201340000|2022-06-25 23:55:40|6808.98|6688.98|6809.46|6689.46|6809.46|6689.46|6808.98|6688.98|9
1656201350000|2022-06-25 23:55:50|6809.7|6689.7|6809.76|6689.76|6809.92|6689.92|6809.61|6689.61|10
1656201360000|2022-06-25 23:56:00|6809.64|6689.64|6809.39|6689.39|6809.8|6689.8|6809.28|6689.28|10
1656201370000|2022-06-25 23:56:10|6809.68|6689.68|6809.64|6689.64|6809.7|6689.7|6809.26|6689.26|10
1656201380000|2022-06-25 23:56:20|6809.56|6689.56|6809.73|6689.73|6809.73|6689.73|6809.2|6689.2|10
1656201390000|2022-06-25 23:56:30|6809.57|6689.57|6809.57|6689.57|6809.83|6689.83|6809.45|6689.45|10
1656201400000|2022-06-25 23:56:40|6809.68|6689.68|6809.91|6689.91|6809.91|6689.91|6809.37|6689.37|10
1656201410000|2022-06-25 23:56:50|6809.7|6689.7|6809.66|6689.66|6809.92|6689.92|6809.39|6689.39|10
1656201420000|2022-06-25 23:57:00|6809.61|6689.61|6809.8|6689.8|6809.9|6689.9|6809.61|6689.61|10
1656201430000|2022-06-25 23:57:10|6809.88|6689.88|6810.86|6690.86|6810.86|6690.86|6809.86|6689.86|9
1656201440000|2022-06-25 23:57:20|6811.03|6691.03|6814.38|6694.38|6814.38|6694.38|6811.01|6691.01|9
1656201450000|2022-06-25 23:57:30|6813.6|6693.6|6822.48|6702.48|6822.48|6702.48|6813.12|6693.12|10
1656201460000|2022-06-25 23:57:40|6822.51|6702.51|6822.78|6702.78|6824.64|6704.64|6822.29|6702.29|10
1656201470000|2022-06-25 23:57:50|6822.96|6702.96|6823.1|6703.1|6823.1|6703.1|6821.7|6701.7|10
1656201480000|2022-06-25 23:58:00|6821.84|6701.84|6818.39|6698.39|6821.84|6701.84|6817.87|6697.87|10
1656201490000|2022-06-25 23:58:10|6818.24|6698.24|6818.03|6698.03|6818.24|6698.24|6817.41|6697.41|10
1656201500000|2022-06-25 23:58:20|6818.09|6698.09|6817.87|6697.87|6818.1|6698.1|6817.84|6697.84|10
1656201510000|2022-06-25 23:58:30|6817.71|6697.71|6813.59|6693.59|6817.71|6697.71|6813.43|6693.43|10
1656201520000|2022-06-25 23:58:40|6813.01|6693.01|6805.97|6685.97|6813.01|6693.01|6805.97|6685.97|10
1656201530000|2022-06-25 23:58:50|6806.24|6686.24|6804.36|6684.36|6806.24|6686.24|6804.31|6684.31|9
1656201540000|2022-06-25 23:59:00|6804.52|6684.52|6805.37|6685.37|6805.37|6685.37|6804.47|6684.47|10
1656201550000|2022-06-25 23:59:10|6805.19|6685.19|6804.68|6684.68|6805.34|6685.34|6804.66|6684.66|10
1656201560000|2022-06-25 23:59:20|6805.2|6685.2|6804.77|6684.77|6805.2|6685.2|6804.24|6684.24|10
1656201570000|2022-06-25 23:59:30|6804.59|6684.59|6803.88|6683.88|6804.89|6684.89|6803.88|6683.88|10
1656201580000|2022-06-25 23:59:40|6803.87|6683.87|6803.97|6683.97|6804.11|6684.11|6803.38|6683.38|10
1656201590000|2022-06-25 23:59:50|6803.61|6683.61|6803.73|6683.73|6803.83|6683.83|6803.54|6683.54|10
1656201600000|2022-06-26 00:00:00|6803.77|6683.77|6804.12|6684.12|6804.34|6684.34|6803.77|6683.77|10
1656201610000|2022-06-26 00:00:10|6803.98|6683.98|6805.13|6685.13|6805.27|6685.27|6803.98|6683.98|10
1656201620000|2022-06-26 00:00:20|6805.44|6685.44|6806.47|6686.47|6806.68|6686.68|6805.39|6685.39|10
1656201630000|2022-06-26 00:00:30|6806.41|6686.41|6807.45|6687.45|6807.45|6687.45|6805.99|6685.99|10
1656201640000|2022-06-26 00:00:40|6807.47|6687.47|6807.81|6687.81|6807.81|6687.81|6807.39|6687.39|10
1656201650000|2022-06-26 00:00:50|6807.39|6687.39|6806.57|6686.57|6807.64|6687.64|6806.57|6686.57|10
1656201660000|2022-06-26 00:01:00|6806.4|6686.4|6806.44|6686.44|6806.55|6686.55|6806.1|6686.1|10
1656201670000|2022-06-26 00:01:10|6806.47|6686.47|6806.88|6686.88|6806.88|6686.88|6806.47|6686.47|10
1656201680000|2022-06-26 00:01:20|6806.76|6686.76|6805.43|6685.43|6806.76|6686.76|6805.43|6685.43|10
1656201690000|2022-06-26 00:01:30|6804.78|6684.78|6803.5|6683.5|6804.86|6684.86|6803.5|6683.5|10
1656201700000|2022-06-26 00:01:40|6803.12|6683.12|6801.54|6681.54|6803.23|6683.23|6801.54|6681.54|10
1656201710000|2022-06-26 00:01:50|6801.28|6681.28|6800.68|6680.68|6801.44|6681.44|6800.52|6680.52|10
1656201720000|2022-06-26 00:02:00|6800.67|6680.67|6800.17|6680.17|6800.67|6680.67|6800.17|6680.17|9
1656201730000|2022-06-26 00:02:10|6800.34|6680.34|6800.45|6680.45|6801.01|6681.01|6800.24|6680.24|10
1656201740000|2022-06-26 00:02:20|6800.78|6680.78|6802.32|6682.32|6802.32|6682.32|6800.7|6680.7|10
1656201750000|2022-06-26 00:02:30|6802.25|6682.25|6802.83|6682.83|6802.84|6682.84|6801.99|6681.99|9
1656201760000|2022-06-26 00:02:40|6802.8|6682.8|6802.1|6682.1|6802.8|6682.8|6802.1|6682.1|10
1656201770000|2022-06-26 00:02:50|6801.76|6681.76|6801.87|6681.87|6802.13|6682.13|6801.49|6681.49|10
1656201780000|2022-06-26 00:03:00|6801.94|6681.94|6802.86|6682.86|6802.86|6682.86|6801.94|6681.94|8
1656201790000|2022-06-26 00:03:10|6802.81|6682.81|6803.23|6683.23|6803.23|6683.23|6802.65|6682.65|9
1656201800000|2022-06-26 00:03:20|6803.18|6683.18|6802.9|6682.9|6803.44|6683.44|6802.65|6682.65|9
1656201810000|2022-06-26 00:03:30|6802.96|6682.96|6802.33|6682.33|6802.96|6682.96|6802.28|6682.28|9
1656201820000|2022-06-26 00:03:40|6802.41|6682.41|6802.63|6682.63|6802.88|6682.88|6802.27|6682.27|9
1656201830000|2022-06-26 00:03:50|6802.68|6682.68|6803.2|6683.2|6803.2|6683.2|6802.41|6682.41|10
1656201840000|2022-06-26 00:04:00|6803.36|6683.36|6803.55|6683.55|6803.55|6683.55|6803.21|6683.21|9
1656201850000|2022-06-26 00:04:10|6803.49|6683.49|6803.72|6683.72|6803.73|6683.73|6803.41|6683.41|10
1656201860000|2022-06-26 00:04:20|6803.52|6683.52|6803.92|6683.92|6803.99|6683.99|6803.28|6683.28|10
1656201870000|2022-06-26 00:04:30|6804.08|6684.08|6804.33|6684.33|6804.46|6684.46|6803.93|6683.93|9
1656201880000|2022-06-26 00:04:40|6804.28|6684.28|6804.72|6684.72|6804.87|6684.87|6804.28|6684.28|10
1656201890000|2022-06-26 00:04:50|6805.02|6685.02|6805.73|6685.73|6805.85|6685.85|6805.02|6685.02|10
1656201900000|2022-06-26 00:05:00|6805.7|6685.7|6806.72|6686.72|6806.72|6686.72|6805.7|6685.7|9
1656201910000|2022-06-26 00:05:10|6806.47|6686.47|6807.72|6687.72|6807.8|6687.8|6806.47|6686.47|10
1656201920000|2022-06-26 00:05:20|6807.7|6687.7|6806.37|6686.37|6807.89|6687.89|6806.37|6686.37|10
1656201930000|2022-06-26 00:05:30|6805.1|6685.1|6805.64|6685.64|6805.64|6685.64|6803.88|6683.88|10
1656201940000|2022-06-26 00:05:40|6806.31|6686.31|6805.61|6685.61|6806.32|6686.32|6805.6|6685.6|8
1656201950000|2022-06-26 00:05:50|6805.81|6685.81|6807.5|6687.5|6807.5|6687.5|6805.81|6685.81|10
1656201960000|2022-06-26 00:06:00|6807.1|6687.1|6807.55|6687.55|6807.7|6687.7|6807.1|6687.1|10
1656201970000|2022-06-26 00:06:10|6807.58|6687.58|6808.19|6688.19|6808.19|6688.19|6807.57|6687.57|10
1656201980000|2022-06-26 00:06:20|6808.1|6688.1|6809.82|6689.82|6809.84|6689.84|6808.1|6688.1|9
1656201990000|2022-06-26 00:06:30|6809.99|6689.99|6812.26|6692.26|6812.26|6692.26|6809.99|6689.99|10
1656202000000|2022-06-26 00:06:40|6812.27|6692.27|6814.16|6694.16|6814.16|6694.16|6812.27|6692.27|9
1656202010000|2022-06-26 00:06:50|6814.4|6694.4|6815.27|6695.27|6815.27|6695.27|6814.4|6694.4|10
1656202020000|2022-06-26 00:07:00|6815.45|6695.45|6815.99|6695.99|6816.02|6696.02|6815.44|6695.44|10
1656202030000|2022-06-26 00:07:10|6815.98|6695.98|6816.54|6696.54|6816.54|6696.54|6815.87|6695.87|10
1656202040000|2022-06-26 00:07:20|6816.59|6696.59|6817.42|6697.42|6817.42|6697.42|6816.59|6696.59|10
1656202050000|2022-06-26 00:07:30|6817.36|6697.36|6818.05|6698.05|6818.14|6698.14|6817.36|6697.36|10
1656202060000|2022-06-26 00:07:40|6817.76|6697.76|6818.86|6698.86|6818.86|6698.86|6817.76|6697.76|10
1656202070000|2022-06-26 00:07:50|6818.97|6698.97|6818.78|6698.78|6819.1|6699.1|6818.78|6698.78|10
1656202080000|2022-06-26 00:08:00|6818.82|6698.82|6819.67|6699.67|6819.67|6699.67|6818.45|6698.45|10
1656202090000|2022-06-26 00:08:10|6819.64|6699.64|6819.95|6699.95|6820.14|6700.14|6819.63|6699.63|10
1656202100000|2022-06-26 00:08:20|6819.82|6699.82|6821.56|6701.56|6821.74|6701.74|6819.82|6699.82|10
1656202110000|2022-06-26 00:08:30|6821.62|6701.62|6821.69|6701.69|6821.92|6701.92|6821.36|6701.36|9
1656202120000|2022-06-26 00:08:40|6821.44|6701.44|6820.99|6700.99|6822.02|6702.02|6820.92|6700.92|10
1656202130000|2022-06-26 00:08:50|6820.11|6700.11|6820.26|6700.26|6820.29|6700.29|6819.9|6699.9|10
1656202140000|2022-06-26 00:09:00|6820.22|6700.22|6820.29|6700.29|6820.83|6700.83|6820.13|6700.13|10
1656202150000|2022-06-26 00:09:10|6820.15|6700.15|6819.68|6699.68|6820.23|6700.23|6819.43|6699.43|9
1656202160000|2022-06-26 00:09:20|6819.72|6699.72|6819.58|6699.58|6820.05|6700.05|6819.27|6699.27|10
1656202170000|2022-06-26 00:09:30|6819.47|6699.47|6819|6699|6819.6|6699.6|6818.99|6698.99|10
1656202180000|2022-06-26 00:09:40|6818.82|6698.82|6818.08|6698.08|6818.82|6698.82|6818.08|6698.08|10
1656202190000|2022-06-26 00:09:50|6817.78|6697.78|6813.45|6693.45|6817.78|6697.78|6813.45|6693.45|10
1656202200000|2022-06-26 00:10:00|6813.41|6693.41|6812.52|6692.52|6813.44|6693.44|6812.52|6692.52|9
1656202210000|2022-06-26 00:10:10|6812.49|6692.49|6811.82|6691.82|6812.84|6692.84|6811.82|6691.82|9
1656202220000|2022-06-26 00:10:20|6811.88|6691.88|6811.26|6691.26|6812.06|6692.06|6811.26|6691.26|10
1656202230000|2022-06-26 00:10:30|6811.2|6691.2|6811.05|6691.05|6811.2|6691.2|6810.8|6690.8|10
1656202240000|2022-06-26 00:10:40|6810.91|6690.91|6809.75|6689.75|6811.07|6691.07|6809.75|6689.75|10
1656202250000|2022-06-26 00:10:50|6809.94|6689.94|6809.86|6689.86|6809.94|6689.94|6809.37|6689.37|10
1656202260000|2022-06-26 00:11:00|6809.15|6689.15|6808.12|6688.12|6809.15|6689.15|6807.66|6687.66|10
1656202270000|2022-06-26 00:11:10|6807.12|6687.12|6806.33|6686.33|6807.12|6687.12|6806.33|6686.33|8
1656202280000|2022-06-26 00:11:20|6806.23|6686.23|6805.62|6685.62|6806.34|6686.34|6805.62|6685.62|10
1656202290000|2022-06-26 00:11:30|6805.61|6685.61|6805.75|6685.75|6805.75|6685.75|6805.44|6685.44|9
1656202300000|2022-06-26 00:11:40|6805.69|6685.69|6805.73|6685.73|6806.03|6686.03|6805.43|6685.43|10
1656202310000|2022-06-26 00:11:50|6805.67|6685.67|6805.98|6685.98|6806.22|6686.22|6805.67|6685.67|9
1656202320000|2022-06-26 00:12:00|6805.74|6685.74|6805.84|6685.84|6805.84|6685.84|6805.47|6685.47|10
1656202330000|2022-06-26 00:12:10|6805.99|6685.99|6806.45|6686.45|6806.45|6686.45|6805.83|6685.83|8
1656202340000|2022-06-26 00:12:20|6806.36|6686.36|6805.42|6685.42|6806.36|6686.36|6805.42|6685.42|10
1656202350000|2022-06-26 00:12:30|6805.28|6685.28|6802.92|6682.92|6805.35|6685.35|6802.92|6682.92|10
1656202360000|2022-06-26 00:12:40|6802.77|6682.77|6800.8|6680.8|6802.77|6682.77|6800.8|6680.8|10
1656202370000|2022-06-26 00:12:50|6800.87|6680.87|6799.26|6679.26|6800.87|6680.87|6799.2|6679.2|10
1656202380000|2022-06-26 00:13:00|6799.1|6679.1|6796.81|6676.81|6799.15|6679.15|6796.81|6676.81|10
1656202390000|2022-06-26 00:13:10|6796.71|6676.71|6790.61|6670.61|6796.86|6676.86|6790.61|6670.61|10
1656202400000|2022-06-26 00:13:20|6790.44|6670.44|6780.69|6660.69|6790.44|6670.44|6780.41|6660.41|10
1656202410000|2022-06-26 00:13:30|6780.47|6660.47|6779.36|6659.36|6780.47|6660.47|6779.36|6659.36|10
1656202420000|2022-06-26 00:13:40|6779.01|6659.01|6773.83|6653.83|6779.01|6659.01|6773.62|6653.62|10
1656202430000|2022-06-26 00:13:50|6773.7|6653.7|6773.69|6653.69|6773.87|6653.87|6773.57|6653.57|10
1656202440000|2022-06-26 00:14:00|6773.58|6653.58|6773.94|6653.94|6773.94|6653.94|6773.58|6653.58|10
1656202450000|2022-06-26 00:14:10|6774.02|6654.02|6773.86|6653.86|6774.02|6654.02|6773.4|6653.4|10
1656202460000|2022-06-26 00:14:20|6773.96|6653.96|6773.5|6653.5|6774.01|6654.01|6773.05|6653.05|10
1656202470000|2022-06-26 00:14:30|6772.96|6652.96|6773|6653|6773.31|6653.31|6772.79|6652.79|10
1656202480000|2022-06-26 00:14:40|6773.01|6653.01|6772.9|6652.9|6773.27|6653.27|6772.9|6652.9|10
1656202490000|2022-06-26 00:14:50|6772.98|6652.98|6770.88|6650.88|6773.1|6653.1|6770.88|6650.88|10
1656202500000|2022-06-26 00:15:00|6771.06|6651.06|6769.92|6649.92|6771.06|6651.06|6769.68|6649.68|10
1656202510000|2022-06-26 00:15:10|6770.22|6650.22|6773.2|6653.2|6773.22|6653.22|6770.22|6650.22|10
1656202520000|2022-06-26 00:15:20|6773.1|6653.1|6774.28|6654.28|6774.28|6654.28|6772.97|6652.97|10
1656202530000|2022-06-26 00:15:30|6773.75|6653.75|6774.71|6654.71|6774.76|6654.76|6773.75|6653.75|10
1656202540000|2022-06-26 00:15:40|6774.94|6654.94|6775.31|6655.31|6775.31|6655.31|6774.66|6654.66|10
1656202550000|2022-06-26 00:15:50|6775.55|6655.55|6775.31|6655.31|6775.55|6655.55|6775.17|6655.17|10
1656202560000|2022-06-26 00:16:00|6775.57|6655.57|6775.06|6655.06|6775.57|6655.57|6775.06|6655.06|10
1656202570000|2022-06-26 00:16:10|6775|6655|6775.69|6655.69|6775.69|6655.69|6775|6655|9
1656202580000|2022-06-26 00:16:20|6775.78|6655.78|6776.87|6656.87|6777.02|6657.02|6775.78|6655.78|10
1656202590000|2022-06-26 00:16:30|6776.89|6656.89|6777.17|6657.17|6777.24|6657.24|6776.89|6656.89|9
1656202600000|2022-06-26 00:16:40|6777.03|6657.03|6776.96|6656.96|6777.33|6657.33|6776.96|6656.96|8
1656202610000|2022-06-26 00:16:50|6777.01|6657.01|6775.62|6655.62|6777.01|6657.01|6775.62|6655.62|10
1656202620000|2022-06-26 00:17:00|6775.47|6655.47|6774.61|6654.61|6775.47|6655.47|6774.12|6654.12|10
1656202630000|2022-06-26 00:17:10|6774.56|6654.56|6774.72|6654.72|6775.07|6655.07|6774.36|6654.36|10
1656202640000|2022-06-26 00:17:20|6774.55|6654.55|6774.75|6654.75|6774.91|6654.91|6774.55|6654.55|10
1656202650000|2022-06-26 00:17:30|6774.68|6654.68|6774.78|6654.78|6774.92|6654.92|6774.3|6654.3|10
1656202660000|2022-06-26 00:17:40|6774.97|6654.97|6774.3|6654.3|6774.97|6654.97|6774.24|6654.24|9
1656202670000|2022-06-26 00:17:50|6774.36|6654.36|6774.72|6654.72|6774.72|6654.72|6774.25|6654.25|10
1656202680000|2022-06-26 00:18:00|6774.65|6654.65|6774.66|6654.66|6774.94|6654.94|6774.4|6654.4|10
1656202690000|2022-06-26 00:18:10|6774.63|6654.63|6774.82|6654.82|6774.82|6654.82|6774.4|6654.4|10
1656202700000|2022-06-26 00:18:20|6774.56|6654.56|6774.37|6654.37|6774.63|6654.63|6774.29|6654.29|10
1656202710000|2022-06-26 00:18:30|6774.22|6654.22|6773.44|6653.44|6774.22|6654.22|6773.44|6653.44|9
1656202720000|2022-06-26 00:18:40|6773.39|6653.39|6773.5|6653.5|6773.59|6653.59|6773.39|6653.39|10
1656202730000|2022-06-26 00:18:50|6773.35|6653.35|6773.68|6653.68|6773.82|6653.82|6773.29|6653.29|10
1656202740000|2022-06-26 00:19:00|6773.48|6653.48|6774.23|6654.23|6774.36|6654.36|6773.48|6653.48|10
1656202750000|2022-06-26 00:19:10|6774.25|6654.25|6774.23|6654.23|6774.25|6654.25|6773.8|6653.8|10
1656202760000|2022-06-26 00:19:20|6774.09|6654.09|6774.22|6654.22|6774.22|6654.22|6773.58|6653.58|10
1656202770000|2022-06-26 00:19:30|6774.28|6654.28|6774.71|6654.71|6774.77|6654.77|6774.24|6654.24|10
1656202780000|2022-06-26 00:19:40|6774.74|6654.74|6774.74|6654.74|6775|6655|6774.74|6654.74|10
1656202790000|2022-06-26 00:19:50|6774.66|6654.66|6775.05|6655.05|6775.36|6655.36|6774.52|6654.52|10
1656202800000|2022-06-26 00:20:00|6775|6655|6775.09|6655.09|6775.15|6655.15|6774.69|6654.69|10
1656202810000|2022-06-26 00:20:10|6775.16|6655.16|6775.51|6655.51|6775.6|6655.6|6775.04|6655.04|10
1656202820000|2022-06-26 00:20:20|6775.76|6655.76|6776.96|6656.96|6776.96|6656.96|6775.76|6655.76|9
1656202830000|2022-06-26 00:20:30|6777.18|6657.18|6777.57|6657.57|6777.65|6657.65|6776.99|6656.99|10
1656202840000|2022-06-26 00:20:40|6777.58|6657.58|6779.89|6659.89|6779.89|6659.89|6777.58|6657.58|10
1656202850000|2022-06-26 00:20:50|6779.25|6659.25|6781.22|6661.22|6781.22|6661.22|6779.25|6659.25|10
1656202860000|2022-06-26 00:21:00|6780.79|6660.79|6782.36|6662.36|6782.36|6662.36|6780.79|6660.79|8
1656202870000|2022-06-26 00:21:10|6783.06|6663.06|6784.3|6664.3|6784.39|6664.39|6783.06|6663.06|10
1656202880000|2022-06-26 00:21:20|6784.79|6664.79|6785.4|6665.4|6785.4|6665.4|6784.63|6664.63|9
1656202890000|2022-06-26 00:21:30|6785.23|6665.23|6786.04|6666.04|6786.6|6666.6|6785.23|6665.23|10
1656202900000|2022-06-26 00:21:40|6786.08|6666.08|6785.98|6665.98|6786.58|6666.58|6785.98|6665.98|10
1656202910000|2022-06-26 00:21:50|6786.27|6666.27|6786.09|6666.09|6786.48|6666.48|6786.04|6666.04|10
1656202920000|2022-06-26 00:22:00|6786.37|6666.37|6785.79|6665.79|6786.37|6666.37|6785.79|6665.79|10
1656202930000|2022-06-26 00:22:10|6785.71|6665.71|6785.68|6665.68|6785.71|6665.71|6785.38|6665.38|9
1656202940000|2022-06-26 00:22:20|6785.57|6665.57|6785.96|6665.96|6785.96|6665.96|6785.57|6665.57|10
1656202950000|2022-06-26 00:22:30|6786|6666|6785.86|6665.86|6786.01|6666.01|6785.64|6665.64|8
1656202960000|2022-06-26 00:22:40|6785.39|6665.39|6785.54|6665.54|6785.87|6665.87|6785.04|6665.04|10
1656202970000|2022-06-26 00:22:50|6784.91|6664.91|6784.64|6664.64|6785.35|6665.35|6784.27|6664.27|10
1656202980000|2022-06-26 00:23:00|6784.66|6664.66|6783.84|6663.84|6784.66|6664.66|6783.84|6663.84|8
1656202990000|2022-06-26 00:23:10|6783.87|6663.87|6783.25|6663.25|6784|6664|6783.25|6663.25|10
1656203000000|2022-06-26 00:23:20|6783.37|6663.37|6783.89|6663.89|6783.93|6663.93|6783.12|6663.12|10
1656203010000|2022-06-26 00:23:30|6783.82|6663.82|6783.86|6663.86|6784.1|6664.1|6783.82|6663.82|8
1656203020000|2022-06-26 00:23:40|6783.83|6663.83|6783.37|6663.37|6783.83|6663.83|6783.37|6663.37|6
1656203030000|2022-06-26 00:23:50|6783.38|6663.38|6783.07|6663.07|6783.44|6663.44|6783.07|6663.07|7
1656203040000|2022-06-26 00:24:00|6783.1|6663.1|6783.86|6663.86|6783.86|6663.86|6783.1|6663.1|8
1656203050000|2022-06-26 00:24:10|6783.92|6663.92|6784.65|6664.65|6784.74|6664.74|6783.92|6663.92|10
1656203060000|2022-06-26 00:24:20|6784.8|6664.8|6785.2|6665.2|6785.22|6665.22|6784.8|6664.8|10
1656203070000|2022-06-26 00:24:30|6785.34|6665.34|6786.64|6666.64|6786.64|6666.64|6785.34|6665.34|10
1656203080000|2022-06-26 00:24:40|6786.71|6666.71|6786.94|6666.94|6786.98|6666.98|6786.39|6666.39|9
1656203090000|2022-06-26 00:24:50|6786.91|6666.91|6786.35|6666.35|6786.95|6666.95|6786.35|6666.35|10
1656203100000|2022-06-26 00:25:00|6786.63|6666.63|6786.02|6666.02|6786.63|6666.63|6785.99|6665.99|10
1656203110000|2022-06-26 00:25:10|6785.92|6665.92|6786.2|6666.2|6786.2|6666.2|6785.92|6665.92|10
1656203120000|2022-06-26 00:25:20|6786.23|6666.23|6786.7|6666.7|6786.7|6666.7|6786.23|6666.23|10
1656203130000|2022-06-26 00:25:30|6786.79|6666.79|6786.99|6666.99|6786.99|6666.99|6786.58|6666.58|9
1656203140000|2022-06-26 00:25:40|6787.02|6667.02|6787.33|6667.33|6787.51|6667.51|6787|6667|10
1656203150000|2022-06-26 00:25:50|6787.4|6667.4|6787.89|6667.89|6787.91|6667.91|6787.4|6667.4|10
1656203160000|2022-06-26 00:26:00|6787.64|6667.64|6785.53|6665.53|6787.83|6667.83|6785.53|6665.53|10
1656203170000|2022-06-26 00:26:10|6786.18|6666.18|6783.45|6663.45|6786.18|6666.18|6783.45|6663.45|10
1656203180000|2022-06-26 00:26:20|6782.97|6662.97|6782.58|6662.58|6783.07|6663.07|6782.28|6662.28|10
1656203190000|2022-06-26 00:26:30|6782.48|6662.48|6782.16|6662.16|6782.55|6662.55|6782.14|6662.14|8
1656203200000|2022-06-26 00:26:40|6781.82|6661.82|6780.7|6660.7|6781.82|6661.82|6780.51|6660.51|9
1656203210000|2022-06-26 00:26:50|6780.72|6660.72|6780.92|6660.92|6780.92|6660.92|6780.35|6660.35|10
1656203220000|2022-06-26 00:27:00|6780.83|6660.83|6779.65|6659.65|6780.83|6660.83|6779.65|6659.65|10
1656203230000|2022-06-26 00:27:10|6779.69|6659.69|6777.97|6657.97|6779.69|6659.69|6777.97|6657.97|10
1656203240000|2022-06-26 00:27:20|6777.79|6657.79|6777.44|6657.44|6777.79|6657.79|6777.11|6657.11|10
1656203250000|2022-06-26 00:27:30|6777.5|6657.5|6777.41|6657.41|6777.5|6657.5|6777.18|6657.18|10
1656203260000|2022-06-26 00:27:40|6777.13|6657.13|6777.04|6657.04|6777.77|6657.77|6777.04|6657.04|9
1656203270000|2022-06-26 00:27:50|6777.32|6657.32|6777.67|6657.67|6777.78|6657.78|6777.32|6657.32|9
1656203280000|2022-06-26 00:28:00|6777.54|6657.54|6777.99|6657.99|6777.99|6657.99|6777.26|6657.26|9
1656203290000|2022-06-26 00:28:10|6777.84|6657.84|6779.06|6659.06|6779.06|6659.06|6777.21|6657.21|10
1656203300000|2022-06-26 00:28:20|6778.83|6658.83|6780.46|6660.46|6780.46|6660.46|6778.83|6658.83|10
1656203310000|2022-06-26 00:28:30|6780.4|6660.4|6780.45|6660.45|6780.48|6660.48|6779.97|6659.97|8
1656203320000|2022-06-26 00:28:40|6780.41|6660.41|6781|6661|6781.11|6661.11|6780.41|6660.41|10
1656203330000|2022-06-26 00:28:50|6780.9|6660.9|6780.73|6660.73|6780.9|6660.9|6780.72|6660.72|10
1656203340000|2022-06-26 00:29:00|6780.74|6660.74|6780.4|6660.4|6780.74|6660.74|6780.39|6660.39|10
1656203350000|2022-06-26 00:29:10|6780.61|6660.61|6780.74|6660.74|6780.8|6660.8|6780.41|6660.41|10
1656203360000|2022-06-26 00:29:20|6780.71|6660.71|6780.3|6660.3|6780.75|6660.75|6780.3|6660.3|9
1656203370000|2022-06-26 00:29:30|6780.39|6660.39|6780.62|6660.62|6780.62|6660.62|6780.21|6660.21|10
1656203380000|2022-06-26 00:29:40|6780.51|6660.51|6780.38|6660.38|6780.6|6660.6|6780.24|6660.24|10
1656203390000|2022-06-26 00:29:50|6780.1|6660.1|6780.12|6660.12|6780.29|6660.29|6780.06|6660.06|9
1656203400000|2022-06-26 00:30:00|6779.84|6659.84|6779.83|6659.83|6780.05|6660.05|6779.69|6659.69|10
1656203410000|2022-06-26 00:30:10|6779.68|6659.68|6781.25|6661.25|6781.84|6661.84|6779.68|6659.68|10
1656203420000|2022-06-26 00:30:20|6781.17|6661.17|6782.5|6662.5|6782.5|6662.5|6781.17|6661.17|10
1656203430000|2022-06-26 00:30:30|6783.16|6663.16|6783.45|6663.45|6783.78|6663.78|6783.16|6663.16|10
1656203440000|2022-06-26 00:30:40|6783.24|6663.24|6782.74|6662.74|6783.28|6663.28|6782.15|6662.15|10
1656203450000|2022-06-26 00:30:50|6782.87|6662.87|6778.9|6658.9|6782.87|6662.87|6778.9|6658.9|10
1656203460000|2022-06-26 00:31:00|6779.78|6659.78|6776.63|6656.63|6779.78|6659.78|6776.63|6656.63|10
1656203470000|2022-06-26 00:31:10|6776.52|6656.52|6776.77|6656.77|6776.77|6656.77|6776.32|6656.32|10
1656203480000|2022-06-26 00:31:20|6776.28|6656.28|6776.88|6656.88|6776.88|6656.88|6776.13|6656.13|8
1656203490000|2022-06-26 00:31:30|6776.95|6656.95|6776.65|6656.65|6776.98|6656.98|6776.61|6656.61|10
1656203500000|2022-06-26 00:31:40|6776.77|6656.77|6776.41|6656.41|6776.85|6656.85|6776.38|6656.38|10
1656203510000|2022-06-26 00:31:50|6776.67|6656.67|6777.4|6657.4|6777.4|6657.4|6776.33|6656.33|10
1656203520000|2022-06-26 00:32:00|6777.48|6657.48|6777.85|6657.85|6777.85|6657.85|6777.33|6657.33|8
1656203530000|2022-06-26 00:32:10|6777.97|6657.97|6777.89|6657.89|6778.26|6658.26|6777.88|6657.88|10
1656203540000|2022-06-26 00:32:20|6777.84|6657.84|6778.01|6658.01|6778.15|6658.15|6777.83|6657.83|10
1656203550000|2022-06-26 00:32:30|6778.04|6658.04|6777.64|6657.64|6778.25|6658.25|6777.64|6657.64|9
1656203560000|2022-06-26 00:32:40|6777.66|6657.66|6777.03|6657.03|6777.66|6657.66|6777.03|6657.03|10
1656203570000|2022-06-26 00:32:50|6776.96|6656.96|6777.8|6657.8|6777.88|6657.88|6776.96|6656.96|9
1656203580000|2022-06-26 00:33:00|6777.62|6657.62|6778.27|6658.27|6778.32|6658.32|6777.62|6657.62|10
1656203590000|2022-06-26 00:33:10|6778.23|6658.23|6778.11|6658.11|6778.34|6658.34|6778.11|6658.11|8
1656203600000|2022-06-26 00:33:20|6778.15|6658.15|6777.4|6657.4|6778.22|6658.22|6777.4|6657.4|10
1656203610000|2022-06-26 00:33:30|6776.64|6656.64|6774.31|6654.31|6776.64|6656.64|6774.31|6654.31|10
1656203620000|2022-06-26 00:33:40|6774.02|6654.02|6772.43|6652.43|6774.02|6654.02|6772.43|6652.43|10
1656203630000|2022-06-26 00:33:50|6772.42|6652.42|6771.43|6651.43|6772.42|6652.42|6771.43|6651.43|10
1656203640000|2022-06-26 00:34:00|6771.55|6651.55|6770.71|6650.71|6771.55|6651.55|6770.68|6650.68|8
1656203650000|2022-06-26 00:34:10|6770.86|6650.86|6770.72|6650.72|6770.93|6650.93|6770.66|6650.66|9
1656203660000|2022-06-26 00:34:20|6770.66|6650.66|6770.32|6650.32|6770.89|6650.89|6770.32|6650.32|10
1656203670000|2022-06-26 00:34:30|6770.31|6650.31|6771.21|6651.21|6771.56|6651.56|6770.31|6650.31|10
1656203680000|2022-06-26 00:34:40|6771.35|6651.35|6770.89|6650.89|6771.52|6651.52|6770.81|6650.81|10
1656203690000|2022-06-26 00:34:50|6770.88|6650.88|6771.42|6651.42|6771.62|6651.62|6770.88|6650.88|10
1656203700000|2022-06-26 00:35:00|6771.25|6651.25|6771.28|6651.28|6771.52|6651.52|6771.14|6651.14|10
1656203710000|2022-06-26 00:35:10|6771.18|6651.18|6770.83|6650.83|6771.38|6651.38|6770.83|6650.83|10
1656203720000|2022-06-26 00:35:20|6771.14|6651.14|6771.08|6651.08|6771.22|6651.22|6770.87|6650.87|10
1656203730000|2022-06-26 00:35:30|6771.09|6651.09|6771.19|6651.19|6771.35|6651.35|6770.99|6650.99|10
1656203740000|2022-06-26 00:35:40|6771.16|6651.16|6771.9|6651.9|6771.9|6651.9|6771.16|6651.16|9
1656203750000|2022-06-26 00:35:50|6771.84|6651.84|6771.67|6651.67|6772.02|6652.02|6771.67|6651.67|9
1656203760000|2022-06-26 00:36:00|6771.56|6651.56|6771.26|6651.26|6771.64|6651.64|6771.18|6651.18|9
1656203770000|2022-06-26 00:36:10|6771.28|6651.28|6771.08|6651.08|6771.28|6651.28|6770.81|6650.81|9
1656203780000|2022-06-26 00:36:20|6770.9|6650.9|6771.56|6651.56|6771.56|6651.56|6770.9|6650.9|10
1656203790000|2022-06-26 00:36:30|6771.76|6651.76|6771.56|6651.56|6771.76|6651.76|6771.28|6651.28|10
1656203800000|2022-06-26 00:36:40|6771.59|6651.59|6771.47|6651.47|6771.87|6651.87|6771.4|6651.4|10
1656203810000|2022-06-26 00:36:50|6771.75|6651.75|6770.65|6650.65|6771.75|6651.75|6770.65|6650.65|10
1656203820000|2022-06-26 00:37:00|6770.9|6650.9|6770.69|6650.69|6770.9|6650.9|6770.33|6650.33|10
1656203830000|2022-06-26 00:37:10|6770.68|6650.68|6770.79|6650.79|6770.79|6650.79|6770.18|6650.18|10
1656203840000|2022-06-26 00:37:20|6770.4|6650.4|6770.46|6650.46|6771.09|6651.09|6770.33|6650.33|10
1656203850000|2022-06-26 00:37:30|6770.65|6650.65|6771.11|6651.11|6771.17|6651.17|6770.65|6650.65|10
1656203860000|2022-06-26 00:37:40|6771.2|6651.2|6771.24|6651.24|6771.51|6651.51|6771.2|6651.2|10
1656203870000|2022-06-26 00:37:50|6771.19|6651.19|6771.53|6651.53|6771.66|6651.66|6771.14|6651.14|10
1656203880000|2022-06-26 00:38:00|6771.74|6651.74|6771.57|6651.57|6771.91|6651.91|6771.57|6651.57|9
1656203890000|2022-06-26 00:38:10|6771.56|6651.56|6771.4|6651.4|6771.56|6651.56|6771.24|6651.24|10
1656203900000|2022-06-26 00:38:20|6771.44|6651.44|6772.34|6652.34|6772.34|6652.34|6771.29|6651.29|10
1656203910000|2022-06-26 00:38:30|6772.17|6652.17|6773.77|6653.77|6773.77|6653.77|6772.17|6652.17|10
1656203920000|2022-06-26 00:38:40|6774.13|6654.13|6774.07|6654.07|6774.13|6654.13|6773.73|6653.73|10
1656203930000|2022-06-26 00:38:50|6773.91|6653.91|6773.76|6653.76|6774.09|6654.09|6773.46|6653.46|10
1656203940000|2022-06-26 00:39:00|6772.8|6652.8|6772.26|6652.26|6772.8|6652.8|6772.11|6652.11|10
1656203950000|2022-06-26 00:39:10|6772.79|6652.79|6773.16|6653.16|6773.16|6653.16|6772.36|6652.36|10
1656203960000|2022-06-26 00:39:20|6773.32|6653.32|6772.99|6652.99|6773.32|6653.32|6772.57|6652.57|10
1656203970000|2022-06-26 00:39:30|6772.69|6652.69|6772.44|6652.44|6773.04|6653.04|6772.19|6652.19|10
1656203980000|2022-06-26 00:39:40|6772.23|6652.23|6772.75|6652.75|6772.8|6652.8|6772.23|6652.23|9
1656203990000|2022-06-26 00:39:50|6772.74|6652.74|6773.22|6653.22|6773.22|6653.22|6772.72|6652.72|9
1656204000000|2022-06-26 00:40:00|6773.14|6653.14|6773.03|6653.03|6773.23|6653.23|6772.99|6652.99|10
1656204010000|2022-06-26 00:40:10|6773.16|6653.16|6773.64|6653.64|6773.67|6653.67|6772.64|6652.64|10
1656204020000|2022-06-26 00:40:20|6773.35|6653.35|6774.38|6654.38|6774.87|6654.87|6773.35|6653.35|10
1656204030000|2022-06-26 00:40:30|6775.19|6655.19|6776.74|6656.74|6776.74|6656.74|6775.19|6655.19|10
1656204040000|2022-06-26 00:40:40|6776.94|6656.94|6777.85|6657.85|6777.85|6657.85|6776.89|6656.89|8
1656204050000|2022-06-26 00:40:50|6778.26|6658.26|6778.69|6658.69|6778.82|6658.82|6778.26|6658.26|9
1656204060000|2022-06-26 00:41:00|6778.68|6658.68|6778.46|6658.46|6778.68|6658.68|6778.05|6658.05|10
1656204070000|2022-06-26 00:41:10|6778.32|6658.32|6778.08|6658.08|6778.32|6658.32|6778.08|6658.08|8
1656204080000|2022-06-26 00:41:20|6778.35|6658.35|6779.19|6659.19|6779.19|6659.19|6778.32|6658.32|9
1656204090000|2022-06-26 00:41:30|6779.31|6659.31|6780.59|6660.59|6780.59|6660.59|6779.28|6659.28|10
1656204100000|2022-06-26 00:41:40|6780.47|6660.47|6781.57|6661.57|6781.57|6661.57|6780.47|6660.47|10
1656204110000|2022-06-26 00:41:50|6781.67|6661.67|6781.58|6661.58|6781.79|6661.79|6781.45|6661.45|9
1656204120000|2022-06-26 00:42:00|6781.64|6661.64|6782.08|6662.08|6782.57|6662.57|6781.64|6661.64|9
1656204130000|2022-06-26 00:42:10|6781.97|6661.97|6781.22|6661.22|6782.41|6662.41|6781.22|6661.22|10
1656204140000|2022-06-26 00:42:20|6780.97|6660.97|6780.78|6660.78|6781.03|6661.03|6780.24|6660.24|10
1656204150000|2022-06-26 00:42:30|6780.71|6660.71|6780.72|6660.72|6780.72|6660.72|6780.2|6660.2|10
1656204160000|2022-06-26 00:42:40|6780.88|6660.88|6781.42|6661.42|6781.42|6661.42|6780.88|6660.88|8
1656204170000|2022-06-26 00:42:50|6782.02|6662.02|6783.5|6663.5|6783.5|6663.5|6781.98|6661.98|10
1656204180000|2022-06-26 00:43:00|6783.53|6663.53|6785.41|6665.41|6785.41|6665.41|6783.42|6663.42|10
1656204190000|2022-06-26 00:43:10|6785.75|6665.75|6786.61|6666.61|6786.61|6666.61|6785.75|6665.75|10
1656204200000|2022-06-26 00:43:20|6786.46|6666.46|6785.53|6665.53|6786.46|6666.46|6785.09|6665.09|10
1656204210000|2022-06-26 00:43:30|6784.69|6664.69|6783.88|6663.88|6785.1|6665.1|6783.88|6663.88|10
1656204220000|2022-06-26 00:43:40|6784.39|6664.39|6783.92|6663.92|6784.39|6664.39|6783.38|6663.38|10
1656204230000|2022-06-26 00:43:50|6783.9|6663.9|6783.31|6663.31|6783.9|6663.9|6783.31|6663.31|10
1656204240000|2022-06-26 00:44:00|6783.56|6663.56|6783.44|6663.44|6783.69|6663.69|6783.29|6663.29|10
1656204250000|2022-06-26 00:44:10|6783.41|6663.41|6783.84|6663.84|6783.98|6663.98|6783.41|6663.41|9
1656204260000|2022-06-26 00:44:20|6783.93|6663.93|6783.58|6663.58|6784.05|6664.05|6783.41|6663.41|10
1656204270000|2022-06-26 00:44:30|6783.29|6663.29|6783.51|6663.51|6783.51|6663.51|6783.17|6663.17|10
1656204280000|2022-06-26 00:44:40|6783.41|6663.41|6783.38|6663.38|6783.53|6663.53|6783.32|6663.32|10
1656204290000|2022-06-26 00:44:50|6783.46|6663.46|6783.51|6663.51|6783.51|6663.51|6783.36|6663.36|9
1656204300000|2022-06-26 00:45:00|6783.4|6663.4|6783.64|6663.64|6783.87|6663.87|6783.4|6663.4|9
1656204310000|2022-06-26 00:45:10|6783.38|6663.38|6783.97|6663.97|6784.13|6664.13|6783.38|6663.38|10
1656204320000|2022-06-26 00:45:20|6784.07|6664.07|6784.07|6664.07|6784.37|6664.37|6784|6664|10
1656204330000|2022-06-26 00:45:30|6784.15|6664.15|6782.17|6662.17|6784.15|6664.15|6782.17|6662.17|8
1656204340000|2022-06-26 00:45:40|6781.86|6661.86|6780.78|6660.78|6781.86|6661.86|6780.78|6660.78|10
1656204350000|2022-06-26 00:45:50|6781.05|6661.05|6781.08|6661.08|6781.17|6661.17|6780.74|6660.74|10
1656204360000|2022-06-26 00:46:00|6781.32|6661.32|6782.03|6662.03|6782.03|6662.03|6781.23|6661.23|10
1656204370000|2022-06-26 00:46:10|6781.92|6661.92|6782.03|6662.03|6782.2|6662.2|6781.75|6661.75|10
1656204380000|2022-06-26 00:46:20|6781.97|6661.97|6781.79|6661.79|6782.05|6662.05|6781.68|6661.68|10
1656204390000|2022-06-26 00:46:30|6781.86|6661.86|6781.77|6661.77|6782.12|6662.12|6781.57|6661.57|10
1656204400000|2022-06-26 00:46:40|6781.98|6661.98|6781.66|6661.66|6782.02|6662.02|6781.58|6661.58|9
1656204410000|2022-06-26 00:46:50|6781.6|6661.6|6781.75|6661.75|6781.93|6661.93|6781.6|6661.6|8
1656204420000|2022-06-26 00:47:00|6781.77|6661.77|6781.57|6661.57|6781.77|6661.77|6781.55|6661.55|10
1656204430000|2022-06-26 00:47:10|6781.63|6661.63|6781.99|6661.99|6782.12|6662.12|6781.6|6661.6|8
1656204440000|2022-06-26 00:47:20|6781.92|6661.92|6782.32|6662.32|6782.4|6662.4|6781.92|6661.92|8
1656204450000|2022-06-26 00:47:30|6782.47|6662.47|6782.38|6662.38|6782.47|6662.47|6782.36|6662.36|8
1656204460000|2022-06-26 00:47:40|6782.32|6662.32|6783.14|6663.14|6783.31|6663.31|6782.32|6662.32|10
1656204470000|2022-06-26 00:47:50|6783.77|6663.77|6784.22|6664.22|6784.66|6664.66|6783.4|6663.4|10
1656204480000|2022-06-26 00:48:00|6784.57|6664.57|6785.49|6665.49|6785.62|6665.62|6784.57|6664.57|9
1656204490000|2022-06-26 00:48:10|6785.32|6665.32|6785.71|6665.71|6785.81|6665.81|6785.32|6665.32|10
1656204500000|2022-06-26 00:48:20|6785.49|6665.49|6785.71|6665.71|6785.74|6665.74|6785.44|6665.44|10
1656204510000|2022-06-26 00:48:30|6785.84|6665.84|6786.2|6666.2|6786.31|6666.31|6785.81|6665.81|9
1656204520000|2022-06-26 00:48:40|6786.34|6666.34|6786.23|6666.23|6786.34|6666.34|6786.09|6666.09|7
1656204530000|2022-06-26 00:48:50|6786.16|6666.16|6785.83|6665.83|6786.16|6666.16|6785.83|6665.83|10
1656204540000|2022-06-26 00:49:00|6785.72|6665.72|6786.08|6666.08|6786.1|6666.1|6785.72|6665.72|10
1656204550000|2022-06-26 00:49:10|6785.98|6665.98|6785.98|6665.98|6786.1|6666.1|6785.77|6665.77|8
1656204560000|2022-06-26 00:49:20|6786.02|6666.02|6786.82|6666.82|6787.25|6667.25|6786.02|6666.02|10
1656204570000|2022-06-26 00:49:30|6787.23|6667.23|6790.5|6670.5|6790.5|6670.5|6786.92|6666.92|10
1656204580000|2022-06-26 00:49:40|6791.04|6671.04|6792.66|6672.66|6792.66|6672.66|6791.04|6671.04|10
1656204590000|2022-06-26 00:49:50|6792.4|6672.4|6792.93|6672.93|6793.04|6673.04|6792.23|6672.23|10
1656204600000|2022-06-26 00:50:00|6792.84|6672.84|6792.8|6672.8|6793.11|6673.11|6792.43|6672.43|10
1656204610000|2022-06-26 00:50:10|6792.77|6672.77|6792.79|6672.79|6792.79|6672.79|6792.38|6672.38|10
1656204620000|2022-06-26 00:50:20|6792.56|6672.56|6792.69|6672.69|6793.04|6673.04|6792.56|6672.56|9
1656204630000|2022-06-26 00:50:30|6792.88|6672.88|6794.36|6674.36|6794.36|6674.36|6792.88|6672.88|10
1656204640000|2022-06-26 00:50:40|6794.79|6674.79|6796.2|6676.2|6796.34|6676.34|6794.79|6674.79|10
1656204650000|2022-06-26 00:50:50|6796.55|6676.55|6797.71|6677.71|6798.05|6678.05|6796.55|6676.55|10
1656204660000|2022-06-26 00:51:00|6797.92|6677.92|6798.05|6678.05|6798.19|6678.19|6797.72|6677.72|10
1656204670000|2022-06-26 00:51:10|6798.15|6678.15|6797.22|6677.22|6798.15|6678.15|6797.22|6677.22|10
1656204680000|2022-06-26 00:51:20|6797.39|6677.39|6798.03|6678.03|6798.24|6678.24|6797.39|6677.39|10
1656204690000|2022-06-26 00:51:30|6798.08|6678.08|6798.34|6678.34|6798.34|6678.34|6797.98|6677.98|10
1656204700000|2022-06-26 00:51:40|6798.32|6678.32|6798.6|6678.6|6798.78|6678.78|6798.12|6678.12|9
1656204710000|2022-06-26 00:51:50|6798.68|6678.68|6799.28|6679.28|6799.3|6679.3|6798.68|6678.68|9
1656204720000|2022-06-26 00:52:00|6799.2|6679.2|6798.94|6678.94|6799.52|6679.52|6798.92|6678.92|10
1656204730000|2022-06-26 00:52:10|6798.86|6678.86|6798.49|6678.49|6798.86|6678.86|6798.49|6678.49|9
1656204740000|2022-06-26 00:52:20|6798.34|6678.34|6798.41|6678.41|6798.44|6678.44|6798.19|6678.19|9
1656204750000|2022-06-26 00:52:30|6798.46|6678.46|6797.54|6677.54|6798.46|6678.46|6797.54|6677.54|10
1656204760000|2022-06-26 00:52:40|6797.9|6677.9|6798.09|6678.09|6798.09|6678.09|6797.34|6677.34|10
1656204770000|2022-06-26 00:52:50|6797.84|6677.84|6797.35|6677.35|6797.84|6677.84|6797.32|6677.32|10
1656204780000|2022-06-26 00:53:00|6797.21|6677.21|6796.86|6676.86|6797.21|6677.21|6796.75|6676.75|10
1656204790000|2022-06-26 00:53:10|6797.04|6677.04|6796.93|6676.93|6797.06|6677.06|6796.73|6676.73|9
1656204800000|2022-06-26 00:53:20|6796.84|6676.84|6796.72|6676.72|6797.02|6677.02|6796.72|6676.72|9
1656204810000|2022-06-26 00:53:30|6796.67|6676.67|6796.78|6676.78|6797.1|6677.1|6796.67|6676.67|10
1656204820000|2022-06-26 00:53:40|6796.68|6676.68|6796.5|6676.5|6796.81|6676.81|6796.36|6676.36|9
1656204830000|2022-06-26 00:53:50|6796.48|6676.48|6795.54|6675.54|6796.79|6676.79|6795.54|6675.54|10
1656204840000|2022-06-26 00:54:00|6795.7|6675.7|6795.09|6675.09|6795.73|6675.73|6794.67|6674.67|10
1656204850000|2022-06-26 00:54:10|6795.2|6675.2|6793.5|6673.5|6795.2|6675.2|6793.5|6673.5|10
1656204860000|2022-06-26 00:54:20|6793.33|6673.33|6792.33|6672.33|6793.33|6673.33|6792.27|6672.27|9
1656204870000|2022-06-26 00:54:30|6792.47|6672.47|6791.1|6671.1|6792.51|6672.51|6791.1|6671.1|10
1656204880000|2022-06-26 00:54:40|6791.72|6671.72|6791.85|6671.85|6791.85|6671.85|6791.09|6671.09|9
1656204890000|2022-06-26 00:54:50|6792.03|6672.03|6791.91|6671.91|6792.12|6672.12|6791.81|6671.81|9
1656204900000|2022-06-26 00:55:00|6792.08|6672.08|6791.9|6671.9|6792.58|6672.58|6791.9|6671.9|10
1656204910000|2022-06-26 00:55:10|6791.71|6671.71|6791.89|6671.89|6791.89|6671.89|6791.38|6671.38|9
1656204920000|2022-06-26 00:55:20|6791.59|6671.59|6791.44|6671.44|6791.72|6671.72|6791.44|6671.44|8
1656204930000|2022-06-26 00:55:30|6791.26|6671.26|6792.6|6672.6|6792.81|6672.81|6791.26|6671.26|10
1656204940000|2022-06-26 00:55:40|6793.04|6673.04|6793.51|6673.51|6793.67|6673.67|6792.7|6672.7|10
1656204950000|2022-06-26 00:55:50|6793.68|6673.68|6794.26|6674.26|6794.6|6674.6|6793.68|6673.68|10
1656204960000|2022-06-26 00:56:00|6794.42|6674.42|6795.09|6675.09|6795.09|6675.09|6794.39|6674.39|10
1656204970000|2022-06-26 00:56:10|6795.01|6675.01|6794.73|6674.73|6795.05|6675.05|6794.73|6674.73|9
1656204980000|2022-06-26 00:56:20|6794.55|6674.55|6794.4|6674.4|6794.91|6674.91|6794.31|6674.31|9
1656204990000|2022-06-26 00:56:30|6794.57|6674.57|6793.77|6673.77|6794.8|6674.8|6793.59|6673.59|10
1656205000000|2022-06-26 00:56:40|6793.43|6673.43|6793.28|6673.28|6793.74|6673.74|6793.23|6673.23|10
1656205010000|2022-06-26 00:56:50|6793.31|6673.31|6792.71|6672.71|6793.68|6673.68|6792.71|6672.71|10
1656205020000|2022-06-26 00:57:00|6792.75|6672.75|6792.56|6672.56|6792.75|6672.75|6792.56|6672.56|10
1656205030000|2022-06-26 00:57:10|6792.57|6672.57|6792.04|6672.04|6792.58|6672.58|6791.99|6671.99|9
1656205040000|2022-06-26 00:57:20|6792.08|6672.08|6791.89|6671.89|6792.08|6672.08|6791.67|6671.67|8
1656205050000|2022-06-26 00:57:30|6791.76|6671.76|6792.16|6672.16|6792.33|6672.33|6791.76|6671.76|10
1656205060000|2022-06-26 00:57:40|6792.19|6672.19|6792.64|6672.64|6792.66|6672.66|6792.19|6672.19|8
1656205070000|2022-06-26 00:57:50|6792.59|6672.59|6793.43|6673.43|6793.44|6673.44|6792.59|6672.59|10
1656205080000|2022-06-26 00:58:00|6793.36|6673.36|6794.39|6674.39|6794.4|6674.4|6793.36|6673.36|9
1656205090000|2022-06-26 00:58:10|6794.15|6674.15|6795.37|6675.37|6795.37|6675.37|6794.15|6674.15|10
1656205100000|2022-06-26 00:58:20|6795.32|6675.32|6795.83|6675.83|6795.85|6675.85|6795.21|6675.21|9
1656205110000|2022-06-26 00:58:30|6795.7|6675.7|6795.91|6675.91|6796.01|6676.01|6795.7|6675.7|10
1656205120000|2022-06-26 00:58:40|6796.04|6676.04|6796.26|6676.26|6796.48|6676.48|6795.91|6675.91|10
1656205130000|2022-06-26 00:58:50|6796.35|6676.35|6795.98|6675.98|6796.35|6676.35|6795.98|6675.98|9
1656205140000|2022-06-26 00:59:00|6796.15|6676.15|6796.2|6676.2|6796.2|6676.2|6795.89|6675.89|8
1656205150000|2022-06-26 00:59:10|6796.26|6676.26|6796.45|6676.45|6796.45|6676.45|6796.14|6676.14|9
1656205160000|2022-06-26 00:59:20|6796.46|6676.46|6796.99|6676.99|6796.99|6676.99|6796.46|6676.46|9
1656205170000|2022-06-26 00:59:30|6796.98|6676.98|6796.74|6676.74|6797.01|6677.01|6796.73|6676.73|9
1656205180000|2022-06-26 00:59:40|6796.61|6676.61|6796.57|6676.57|6796.8|6676.8|6796.41|6676.41|10
1656205190000|2022-06-26 00:59:50|6796.59|6676.59|6796.56|6676.56|6796.75|6676.75|6796.52|6676.52|9
1656205200000|2022-06-26 01:00:00|6796.61|6676.61|6797.8|6677.8|6797.8|6677.8|6796.61|6676.61|9
1656205210000|2022-06-26 01:00:10|6798.11|6678.11|6798.83|6678.83|6798.83|6678.83|6798.11|6678.11|10
1656205220000|2022-06-26 01:00:20|6798.74|6678.74|6799.43|6679.43|6799.43|6679.43|6798.74|6678.74|9
1656205230000|2022-06-26 01:00:30|6799.4|6679.4|6799.27|6679.27|6799.58|6679.58|6799.27|6679.27|8
1656205240000|2022-06-26 01:00:40|6799.35|6679.35|6798.6|6678.6|6799.35|6679.35|6798.6|6678.6|8
1656205250000|2022-06-26 01:00:50|6798.74|6678.74|6798.84|6678.84|6798.94|6678.94|6798.65|6678.65|10
1656205260000|2022-06-26 01:01:00|6798.8|6678.8|6798.49|6678.49|6798.82|6678.82|6798.48|6678.48|10
1656205270000|2022-06-26 01:01:10|6798.56|6678.56|6797.91|6677.91|6798.56|6678.56|6797.91|6677.91|8
1656205280000|2022-06-26 01:01:20|6798.07|6678.07|6798.88|6678.88|6799.14|6679.14|6798.07|6678.07|10
1656205290000|2022-06-26 01:01:30|6799.06|6679.06|6799.31|6679.31|6799.31|6679.31|6799.05|6679.05|9
1656205300000|2022-06-26 01:01:40|6799.08|6679.08|6799.09|6679.09|6799.33|6679.33|6798.94|6678.94|10
1656205310000|2022-06-26 01:01:50|6799.13|6679.13|6799.71|6679.71|6799.71|6679.71|6799.13|6679.13|8
1656205320000|2022-06-26 01:02:00|6799.91|6679.91|6800.96|6680.96|6800.96|6680.96|6799.91|6679.91|9
1656205330000|2022-06-26 01:02:10|6801.33|6681.33|6802|6682|6802|6682|6801.33|6681.33|10
1656205340000|2022-06-26 01:02:20|6802.02|6682.02|6801.65|6681.65|6802.12|6682.12|6801.64|6681.64|10
1656205350000|2022-06-26 01:02:30|6801.83|6681.83|6802.4|6682.4|6802.4|6682.4|6801.79|6681.79|10
1656205360000|2022-06-26 01:02:40|6802.35|6682.35|6804.38|6684.38|6804.38|6684.38|6802.35|6682.35|10
1656205370000|2022-06-26 01:02:50|6804.43|6684.43|6805.48|6685.48|6805.48|6685.48|6804.43|6684.43|10
1656205380000|2022-06-26 01:03:00|6805.63|6685.63|6806.63|6686.63|6806.63|6686.63|6805.55|6685.55|10
1656205390000|2022-06-26 01:03:10|6806.37|6686.37|6807.98|6687.98|6807.98|6687.98|6806.37|6686.37|10
1656205400000|2022-06-26 01:03:20|6807.83|6687.83|6808.75|6688.75|6808.86|6688.86|6807.52|6687.52|10
1656205410000|2022-06-26 01:03:30|6808.88|6688.88|6809.33|6689.33|6809.33|6689.33|6808.8|6688.8|9
1656205420000|2022-06-26 01:03:40|6809.41|6689.41|6811.8|6691.8|6811.8|6691.8|6809.41|6689.41|10
1656205430000|2022-06-26 01:03:50|6811.92|6691.92|6812.34|6692.34|6812.34|6692.34|6811.83|6691.83|9
1656205440000|2022-06-26 01:04:00|6812.18|6692.18|6812.29|6692.29|6812.31|6692.31|6812.11|6692.11|10
1656205450000|2022-06-26 01:04:10|6812.95|6692.95|6814.71|6694.71|6814.9|6694.9|6812.95|6692.95|10
1656205460000|2022-06-26 01:04:20|6815.5|6695.5|6814.33|6694.33|6815.5|6695.5|6814.14|6694.14|9
1656205470000|2022-06-26 01:04:30|6814.27|6694.27|6814.87|6694.87|6814.87|6694.87|6814.27|6694.27|10
1656205480000|2022-06-26 01:04:40|6815.24|6695.24|6817.81|6697.81|6817.81|6697.81|6815.24|6695.24|10
1656205490000|2022-06-26 01:04:50|6817.94|6697.94|6818.88|6698.88|6818.88|6698.88|6817.82|6697.82|9
1656205500000|2022-06-26 01:05:00|6819.06|6699.06|6819.3|6699.3|6819.3|6699.3|6818.89|6698.89|10
1656205510000|2022-06-26 01:05:10|6819.19|6699.19|6818.51|6698.51|6819.4|6699.4|6818.51|6698.51|10
1656205520000|2022-06-26 01:05:20|6818.55|6698.55|6817.06|6697.06|6818.55|6698.55|6817.06|6697.06|10
1656205530000|2022-06-26 01:05:30|6816.69|6696.69|6816.65|6696.65|6816.83|6696.83|6816.36|6696.36|9
1656205540000|2022-06-26 01:05:40|6816.63|6696.63|6816.52|6696.52|6816.65|6696.65|6816.49|6696.49|9
1656205550000|2022-06-26 01:05:50|6816.56|6696.56|6816.36|6696.36|6816.56|6696.56|6816.33|6696.33|9
1656205560000|2022-06-26 01:06:00|6816.31|6696.31|6816.26|6696.26|6816.59|6696.59|6816.26|6696.26|10
1656205570000|2022-06-26 01:06:10|6816.12|6696.12|6816.18|6696.18|6816.37|6696.37|6816.01|6696.01|9
1656205580000|2022-06-26 01:06:20|6816.25|6696.25|6817.22|6697.22|6817.22|6697.22|6816.23|6696.23|10
1656205590000|2022-06-26 01:06:30|6817.54|6697.54|6819.44|6699.44|6819.44|6699.44|6817.54|6697.54|8
1656205600000|2022-06-26 01:06:40|6819.46|6699.46|6818.85|6698.85|6819.58|6699.58|6818.85|6698.85|10
1656205610000|2022-06-26 01:06:50|6818.82|6698.82|6818.58|6698.58|6819.09|6699.09|6818.58|6698.58|10
1656205620000|2022-06-26 01:07:00|6818.52|6698.52|6818.96|6698.96|6818.96|6698.96|6818.51|6698.51|10
1656205630000|2022-06-26 01:07:10|6818.95|6698.95|6820.18|6700.18|6820.2|6700.2|6818.92|6698.92|10
1656205640000|2022-06-26 01:07:20|6820.21|6700.21|6820.32|6700.32|6820.56|6700.56|6820.21|6700.21|9
1656205650000|2022-06-26 01:07:30|6820.4|6700.4|6820.6|6700.6|6820.84|6700.84|6820.2|6700.2|10
1656205660000|2022-06-26 01:07:40|6820.64|6700.64|6820.82|6700.82|6820.82|6700.82|6820.53|6700.53|10
1656205670000|2022-06-26 01:07:50|6820.74|6700.74|6821.04|6701.04|6821.09|6701.09|6820.74|6700.74|9
1656205680000|2022-06-26 01:08:00|6820.95|6700.95|6821.67|6701.67|6821.78|6701.78|6820.95|6700.95|10
1656205690000|2022-06-26 01:08:10|6821.7|6701.7|6821.84|6701.84|6821.84|6701.84|6821.47|6701.47|10
1656205700000|2022-06-26 01:08:20|6821.87|6701.87|6821.76|6701.76|6821.94|6701.94|6821.63|6701.63|9
1656205710000|2022-06-26 01:08:30|6821.75|6701.75|6821.86|6701.86|6821.86|6701.86|6821.54|6701.54|10
1656205720000|2022-06-26 01:08:40|6821.91|6701.91|6822.02|6702.02|6822.07|6702.07|6821.86|6701.86|10
1656205730000|2022-06-26 01:08:50|6821.93|6701.93|6821.48|6701.48|6821.95|6701.95|6821.36|6701.36|10
1656205740000|2022-06-26 01:09:00|6821.19|6701.19|6819.8|6699.8|6821.2|6701.2|6819.8|6699.8|10
1656205750000|2022-06-26 01:09:10|6819.68|6699.68|6816.12|6696.12|6819.68|6699.68|6816.12|6696.12|10
1656205760000|2022-06-26 01:09:20|6816.3|6696.3|6813.82|6693.82|6816.3|6696.3|6813.75|6693.75|10
1656205770000|2022-06-26 01:09:30|6813.16|6693.16|6811.88|6691.88|6813.16|6693.16|6811.17|6691.17|9
1656205780000|2022-06-26 01:09:40|6811.49|6691.49|6813.2|6693.2|6813.27|6693.27|6811.49|6691.49|10
1656205790000|2022-06-26 01:09:50|6813.13|6693.13|6814.04|6694.04|6814.05|6694.05|6813.13|6693.13|10
1656205800000|2022-06-26 01:10:00|6813.91|6693.91|6814.65|6694.65|6814.65|6694.65|6813.91|6693.91|9
1656205810000|2022-06-26 01:10:10|6814.75|6694.75|6815.14|6695.14|6815.14|6695.14|6814.5|6694.5|10
1656205820000|2022-06-26 01:10:20|6815.33|6695.33|6815.84|6695.84|6816.21|6696.21|6815.33|6695.33|9
1656205830000|2022-06-26 01:10:30|6815.97|6695.97|6818.66|6698.66|6818.66|6698.66|6815.97|6695.97|10
1656205840000|2022-06-26 01:10:40|6818.58|6698.58|6819.37|6699.37|6819.53|6699.53|6818.58|6698.58|10
1656205850000|2022-06-26 01:10:50|6819.63|6699.63|6820.48|6700.48|6820.69|6700.69|6819.45|6699.45|10
1656205860000|2022-06-26 01:11:00|6820.5|6700.5|6821.06|6701.06|6821.69|6701.69|6820.46|6700.46|10
1656205870000|2022-06-26 01:11:10|6821.01|6701.01|6821.16|6701.16|6821.37|6701.37|6820.85|6700.85|10
1656205880000|2022-06-26 01:11:20|6821.2|6701.2|6820.29|6700.29|6821.2|6701.2|6820.29|6700.29|10
1656205890000|2022-06-26 01:11:30|6820.2|6700.2|6819.62|6699.62|6820.2|6700.2|6819.23|6699.23|10
1656205900000|2022-06-26 01:11:40|6819.56|6699.56|6819.68|6699.68|6819.93|6699.93|6819.56|6699.56|10
1656205910000|2022-06-26 01:11:50|6819.58|6699.58|6820.1|6700.1|6820.11|6700.11|6819.54|6699.54|10
1656205920000|2022-06-26 01:12:00|6819.89|6699.89|6819.65|6699.65|6819.89|6699.89|6819.65|6699.65|9
1656205930000|2022-06-26 01:12:10|6819.8|6699.8|6821.25|6701.25|6821.25|6701.25|6819.61|6699.61|10
1656205940000|2022-06-26 01:12:20|6821.14|6701.14|6821.29|6701.29|6821.36|6701.36|6820.96|6700.96|10
1656205950000|2022-06-26 01:12:30|6821.5|6701.5|6822.01|6702.01|6822.01|6702.01|6821.5|6701.5|10
1656205960000|2022-06-26 01:12:40|6821.78|6701.78|6822.63|6702.63|6822.71|6702.71|6821.78|6701.78|10
1656205970000|2022-06-26 01:12:50|6822.56|6702.56|6822.99|6702.99|6823.09|6703.09|6822.55|6702.55|10
1656205980000|2022-06-26 01:13:00|6823.08|6703.08|6822.67|6702.67|6823.08|6703.08|6822.56|6702.56|10
1656205990000|2022-06-26 01:13:10|6822.75|6702.75|6822.63|6702.63|6822.88|6702.88|6822.56|6702.56|10
1656206000000|2022-06-26 01:13:20|6822.89|6702.89|6822.97|6702.97|6823.09|6703.09|6822.62|6702.62|8
1656206010000|2022-06-26 01:13:30|6823|6703|6823.79|6703.79|6824.14|6704.14|6823|6703|10
1656206020000|2022-06-26 01:13:40|6824.04|6704.04|6824.35|6704.35|6824.35|6704.35|6823.94|6703.94|10
1656206030000|2022-06-26 01:13:50|6824.48|6704.48|6824.86|6704.86|6824.86|6704.86|6824.48|6704.48|9
1656206040000|2022-06-26 01:14:00|6824.65|6704.65|6824.48|6704.48|6824.69|6704.69|6824.48|6704.48|10
1656206050000|2022-06-26 01:14:10|6825.16|6705.16|6825.88|6705.88|6825.88|6705.88|6825.01|6705.01|8
1656206060000|2022-06-26 01:14:20|6825.86|6705.86|6826.53|6706.53|6826.78|6706.78|6825.86|6705.86|9
1656206070000|2022-06-26 01:14:30|6826.73|6706.73|6828|6708|6828|6708|6826.6|6706.6|9
1656206080000|2022-06-26 01:14:40|6828.05|6708.05|6828.34|6708.34|6828.35|6708.35|6827.53|6707.53|10
1656206090000|2022-06-26 01:14:50|6828.2|6708.2|6829.2|6709.2|6829.2|6709.2|6828.2|6708.2|10
1656206100000|2022-06-26 01:15:00|6829.33|6709.33|6829.36|6709.36|6829.41|6709.41|6828.91|6708.91|10
1656206110000|2022-06-26 01:15:10|6829.44|6709.44|6829.49|6709.49|6829.78|6709.78|6829.16|6709.16|10
1656206120000|2022-06-26 01:15:20|6829.65|6709.65|6829.99|6709.99|6830.12|6710.12|6829.59|6709.59|10
1656206130000|2022-06-26 01:15:30|6830.26|6710.26|6830.12|6710.12|6830.36|6710.36|6830.12|6710.12|10
1656206140000|2022-06-26 01:15:40|6830.22|6710.22|6829.8|6709.8|6830.31|6710.31|6829.8|6709.8|10
1656206150000|2022-06-26 01:15:50|6829.78|6709.78|6830|6710|6830.13|6710.13|6829.75|6709.75|10
1656206160000|2022-06-26 01:16:00|6830.14|6710.14|6830.55|6710.55|6830.58|6710.58|6830.14|6710.14|9
1656206170000|2022-06-26 01:16:10|6830.52|6710.52|6830|6710|6830.53|6710.53|6830|6710|9
1656206180000|2022-06-26 01:16:20|6830.55|6710.55|6830.04|6710.04|6830.66|6710.66|6829.96|6709.96|10
1656206190000|2022-06-26 01:16:30|6829.36|6709.36|6828.97|6708.97|6830.09|6710.09|6828.97|6708.97|10
1656206200000|2022-06-26 01:16:40|6828.5|6708.5|6827.95|6707.95|6828.5|6708.5|6827.38|6707.38|10
1656206210000|2022-06-26 01:16:50|6828.36|6708.36|6828.99|6708.99|6829.01|6709.01|6828.36|6708.36|10
1656206220000|2022-06-26 01:17:00|6828.85|6708.85|6827.86|6707.86|6828.99|6708.99|6827.86|6707.86|10
1656206230000|2022-06-26 01:17:10|6827.74|6707.74|6826.41|6706.41|6827.79|6707.79|6826.2|6706.2|10
1656206240000|2022-06-26 01:17:20|6826.42|6706.42|6825.7|6705.7|6827.38|6707.38|6825.66|6705.66|10
1656206250000|2022-06-26 01:17:30|6825.86|6705.86|6825.86|6705.86|6826.03|6706.03|6825.55|6705.55|10
1656206260000|2022-06-26 01:17:40|6826.05|6706.05|6826.17|6706.17|6826.52|6706.52|6825.8|6705.8|10
1656206270000|2022-06-26 01:17:50|6826.28|6706.28|6826.02|6706.02|6826.28|6706.28|6825.89|6705.89|10
1656206280000|2022-06-26 01:18:00|6826.09|6706.09|6825.88|6705.88|6826.09|6706.09|6825.88|6705.88|8
1656206290000|2022-06-26 01:18:10|6825.87|6705.87|6824.52|6704.52|6825.87|6705.87|6824.52|6704.52|9
1656206300000|2022-06-26 01:18:20|6824.97|6704.97|6824.59|6704.59|6825.07|6705.07|6824.27|6704.27|10
1656206310000|2022-06-26 01:18:30|6824.12|6704.12|6822.97|6702.97|6824.33|6704.33|6822.97|6702.97|10
1656206320000|2022-06-26 01:18:40|6822.94|6702.94|6822.61|6702.61|6822.94|6702.94|6822.46|6702.46|10
1656206330000|2022-06-26 01:18:50|6822.6|6702.6|6822.78|6702.78|6823.1|6703.1|6822.6|6702.6|10
1656206340000|2022-06-26 01:19:00|6822.62|6702.62|6822.34|6702.34|6822.62|6702.62|6822.21|6702.21|10
1656206350000|2022-06-26 01:19:10|6822.31|6702.31|6822.29|6702.29|6822.53|6702.53|6821.93|6701.93|10
1656206360000|2022-06-26 01:19:20|6822.34|6702.34|6822.35|6702.35|6822.55|6702.55|6822.29|6702.29|10
1656206370000|2022-06-26 01:19:30|6822.81|6702.81|6823.46|6703.46|6823.46|6703.46|6822.75|6702.75|10
1656206380000|2022-06-26 01:19:40|6823.04|6703.04|6823.79|6703.79|6823.84|6703.84|6822.42|6702.42|9
1656206390000|2022-06-26 01:19:50|6823.38|6703.38|6824.35|6704.35|6824.35|6704.35|6823.31|6703.31|10
1656206400000|2022-06-26 01:20:00|6824.98|6704.98|6825.13|6705.13|6825.13|6705.13|6824.52|6704.52|9
1656206410000|2022-06-26 01:20:10|6825.36|6705.36|6824.83|6704.83|6825.36|6705.36|6824.78|6704.78|10
1656206420000|2022-06-26 01:20:20|6824.96|6704.96|6824.81|6704.81|6825.03|6705.03|6824.78|6704.78|10
1656206430000|2022-06-26 01:20:30|6824.98|6704.98|6824.97|6704.97|6825.2|6705.2|6824.71|6704.71|10
1656206440000|2022-06-26 01:20:40|6824.88|6704.88|6825.14|6705.14|6825.23|6705.23|6824.76|6704.76|10
1656206450000|2022-06-26 01:20:50|6825.13|6705.13|6824.59|6704.59|6825.13|6705.13|6824.59|6704.59|8
1656206460000|2022-06-26 01:21:00|6824.56|6704.56|6824.75|6704.75|6824.82|6704.82|6824.53|6704.53|9
1656206470000|2022-06-26 01:21:10|6824.72|6704.72|6824.92|6704.92|6824.92|6704.92|6824.72|6704.72|7
1656206480000|2022-06-26 01:21:20|6824.82|6704.82|6824.32|6704.32|6825|6705|6824.32|6704.32|9
1656206490000|2022-06-26 01:21:30|6824.36|6704.36|6823|6703|6824.36|6704.36|6823|6703|10
1656206500000|2022-06-26 01:21:40|6822.98|6702.98|6822.83|6702.83|6823|6703|6822.82|6702.82|10
1656206510000|2022-06-26 01:21:50|6822.98|6702.98|6823.11|6703.11|6823.39|6703.39|6822.98|6702.98|10
1656206520000|2022-06-26 01:22:00|6823.02|6703.02|6822.58|6702.58|6823.17|6703.17|6822.58|6702.58|10
1656206530000|2022-06-26 01:22:10|6822.56|6702.56|6821.84|6701.84|6822.61|6702.61|6821.84|6701.84|10
1656206540000|2022-06-26 01:22:20|6821.73|6701.73|6821.24|6701.24|6821.73|6701.73|6821.22|6701.22|10
1656206550000|2022-06-26 01:22:30|6821.43|6701.43|6821.36|6701.36|6821.55|6701.55|6821.29|6701.29|10
1656206560000|2022-06-26 01:22:40|6821.33|6701.33|6821.3|6701.3|6821.51|6701.51|6821.22|6701.22|9
1656206570000|2022-06-26 01:22:50|6821.09|6701.09|6821.46|6701.46|6821.81|6701.81|6820.92|6700.92|10
1656206580000|2022-06-26 01:23:00|6821.82|6701.82|6822.01|6702.01|6822.01|6702.01|6821.66|6701.66|10
1656206590000|2022-06-26 01:23:10|6821.87|6701.87|6821.71|6701.71|6822.05|6702.05|6821.42|6701.42|10
1656206600000|2022-06-26 01:23:20|6821.86|6701.86|6821.07|6701.07|6821.92|6701.92|6821.07|6701.07|10
1656206610000|2022-06-26 01:23:30|6820.76|6700.76|6820.85|6700.85|6821.04|6701.04|6820.75|6700.75|10
1656206620000|2022-06-26 01:23:40|6820.78|6700.78|6820.88|6700.88|6820.99|6700.99|6820.78|6700.78|9
1656206630000|2022-06-26 01:23:50|6820.75|6700.75|6820.48|6700.48|6820.83|6700.83|6820.39|6700.39|10
1656206640000|2022-06-26 01:24:00|6820.72|6700.72|6821.09|6701.09|6821.19|6701.19|6820.61|6700.61|9
1656206650000|2022-06-26 01:24:10|6821.04|6701.04|6820.63|6700.63|6821.1|6701.1|6820.34|6700.34|10
1656206660000|2022-06-26 01:24:20|6820.47|6700.47|6819.67|6699.67|6820.47|6700.47|6819.54|6699.54|10
1656206670000|2022-06-26 01:24:30|6819.58|6699.58|6819.16|6699.16|6819.62|6699.62|6819.07|6699.07|10
1656206680000|2022-06-26 01:24:40|6819.14|6699.14|6818.75|6698.75|6819.21|6699.21|6818.74|6698.74|8
1656206690000|2022-06-26 01:24:50|6818.72|6698.72|6819.33|6699.33|6819.43|6699.43|6818.65|6698.65|9
1656206700000|2022-06-26 01:25:00|6819.24|6699.24|6819.06|6699.06|6819.24|6699.24|6819.06|6699.06|10
1656206710000|2022-06-26 01:25:10|6819.07|6699.07|6818.38|6698.38|6819.07|6699.07|6818.38|6698.38|9
1656206720000|2022-06-26 01:25:20|6818.42|6698.42|6818.26|6698.26|6818.42|6698.42|6818.26|6698.26|7
1656206730000|2022-06-26 01:25:30|6818.3|6698.3|6819.15|6699.15|6819.15|6699.15|6818.28|6698.28|8
1656206740000|2022-06-26 01:25:40|6819.39|6699.39|6819.21|6699.21|6819.67|6699.67|6819.13|6699.13|10
1656206750000|2022-06-26 01:25:50|6819.23|6699.23|6818.4|6698.4|6819.23|6699.23|6818.4|6698.4|9
1656206760000|2022-06-26 01:26:00|6818.18|6698.18|6816.98|6696.98|6818.29|6698.29|6816.98|6696.98|10
1656206770000|2022-06-26 01:26:10|6816.44|6696.44|6813.95|6693.95|6816.44|6696.44|6813.87|6693.87|10
1656206780000|2022-06-26 01:26:20|6812.62|6692.62|6810.25|6690.25|6812.62|6692.62|6810.05|6690.05|10
1656206790000|2022-06-26 01:26:30|6810.2|6690.2|6809.62|6689.62|6810.39|6690.39|6809.53|6689.53|9
1656206800000|2022-06-26 01:26:40|6809.66|6689.66|6809.5|6689.5|6809.69|6689.69|6809.3|6689.3|10
1656206810000|2022-06-26 01:26:50|6809.71|6689.71|6808.9|6688.9|6809.71|6689.71|6808.9|6688.9|10
1656206820000|2022-06-26 01:27:00|6809.22|6689.22|6808.52|6688.52|6809.22|6689.22|6808.46|6688.46|10
1656206830000|2022-06-26 01:27:10|6808.91|6688.91|6808.53|6688.53|6809.36|6689.36|6808.5|6688.5|10
1656206840000|2022-06-26 01:27:20|6808.06|6688.06|6807.8|6687.8|6808.06|6688.06|6807.53|6687.53|9
1656206850000|2022-06-26 01:27:30|6807.75|6687.75|6808.17|6688.17|6808.17|6688.17|6807.75|6687.75|7
1656206860000|2022-06-26 01:27:40|6808.24|6688.24|6807.99|6687.99|6808.26|6688.26|6807.97|6687.97|10
1656206870000|2022-06-26 01:27:50|6807.59|6687.59|6806.54|6686.54|6807.59|6687.59|6806.54|6686.54|9
1656206880000|2022-06-26 01:28:00|6806.49|6686.49|6805.46|6685.46|6806.5|6686.5|6805.46|6685.46|9
1656206890000|2022-06-26 01:28:10|6805.5|6685.5|6805|6685|6805.59|6685.59|6805|6685|9
1656206900000|2022-06-26 01:28:20|6805.04|6685.04|6804.24|6684.24|6805.07|6685.07|6804.24|6684.24|9
1656206910000|2022-06-26 01:28:30|6804.29|6684.29|6804.11|6684.11|6804.35|6684.35|6804.11|6684.11|8
1656206920000|2022-06-26 01:28:40|6804.14|6684.14|6803.53|6683.53|6804.14|6684.14|6803.51|6683.51|9
1656206930000|2022-06-26 01:28:50|6803.37|6683.37|6802.15|6682.15|6803.37|6683.37|6802.15|6682.15|9
1656206940000|2022-06-26 01:29:00|6802.14|6682.14|6801.1|6681.1|6802.14|6682.14|6801.1|6681.1|10
1656206950000|2022-06-26 01:29:10|6800.95|6680.95|6800.95|6680.95|6801.1|6681.1|6800.82|6680.82|10
1656206960000|2022-06-26 01:29:20|6800.83|6680.83|6799.9|6679.9|6800.85|6680.85|6799.9|6679.9|10
1656206970000|2022-06-26 01:29:30|6798.99|6678.99|6798.86|6678.86|6799.09|6679.09|6798.86|6678.86|10
1656206980000|2022-06-26 01:29:40|6798.99|6678.99|6799.19|6679.19|6799.46|6679.46|6798.99|6678.99|8
1656206990000|2022-06-26 01:29:50|6799.38|6679.38|6798.41|6678.41|6799.45|6679.45|6798.41|6678.41|8
1656207000000|2022-06-26 01:30:00|6798.36|6678.36|6794.19|6674.19|6798.36|6678.36|6794.19|6674.19|10
1656207010000|2022-06-26 01:30:10|6793.9|6673.9|6793.59|6673.59|6794.45|6674.45|6793.45|6673.45|10
1656207020000|2022-06-26 01:30:20|6792.71|6672.71|6787.51|6667.51|6792.71|6672.71|6787.51|6667.51|10
1656207030000|2022-06-26 01:30:30|6787.1|6667.1|6785.79|6665.79|6787.1|6667.1|6785.79|6665.79|10
1656207040000|2022-06-26 01:30:40|6785.56|6665.56|6784.27|6664.27|6785.56|6665.56|6784.27|6664.27|10
1656207050000|2022-06-26 01:30:50|6784.14|6664.14|6782.23|6662.23|6784.14|6664.14|6782.14|6662.14|9
1656207060000|2022-06-26 01:31:00|6781.88|6661.88|6779.61|6659.61|6781.88|6661.88|6779.42|6659.42|10
1656207070000|2022-06-26 01:31:10|6779.27|6659.27|6778.02|6658.02|6779.27|6659.27|6778.02|6658.02|10
1656207080000|2022-06-26 01:31:20|6778.12|6658.12|6777.96|6657.96|6778.12|6658.12|6777.55|6657.55|10
1656207090000|2022-06-26 01:31:30|6777.94|6657.94|6777.65|6657.65|6778.15|6658.15|6777.59|6657.59|10
1656207100000|2022-06-26 01:31:40|6777.78|6657.78|6778.2|6658.2|6778.26|6658.26|6777.78|6657.78|10
1656207110000|2022-06-26 01:31:50|6778.3|6658.3|6777.83|6657.83|6778.44|6658.44|6777.76|6657.76|10
1656207120000|2022-06-26 01:32:00|6778.14|6658.14|6777.87|6657.87|6778.17|6658.17|6777.69|6657.69|9
1656207130000|2022-06-26 01:32:10|6778.18|6658.18|6777.44|6657.44|6778.41|6658.41|6777.26|6657.26|10
1656207140000|2022-06-26 01:32:20|6777.45|6657.45|6776.46|6656.46|6777.45|6657.45|6776.43|6656.43|9
1656207150000|2022-06-26 01:32:30|6776.35|6656.35|6776|6656|6776.35|6656.35|6775.99|6655.99|7
1656207160000|2022-06-26 01:32:40|6776.01|6656.01|6776.36|6656.36|6776.46|6656.46|6776.01|6656.01|10
1656207170000|2022-06-26 01:32:50|6776.46|6656.46|6776.55|6656.55|6776.8|6656.8|6776.36|6656.36|9
1656207180000|2022-06-26 01:33:00|6776.41|6656.41|6776.61|6656.61|6776.61|6656.61|6776.34|6656.34|10
1656207190000|2022-06-26 01:33:10|6776.58|6656.58|6776.7|6656.7|6776.91|6656.91|6776.5|6656.5|10
1656207200000|2022-06-26 01:33:20|6776.75|6656.75|6776.91|6656.91|6777.7|6657.7|6776.54|6656.54|9
1656207210000|2022-06-26 01:33:30|6777.12|6657.12|6777.1|6657.1|6777.27|6657.27|6776.87|6656.87|10
1656207220000|2022-06-26 01:33:40|6777.11|6657.11|6777.5|6657.5|6777.59|6657.59|6777.1|6657.1|10
1656207230000|2022-06-26 01:33:50|6777.58|6657.58|6777.01|6657.01|6777.63|6657.63|6777.01|6657.01|10
1656207240000|2022-06-26 01:34:00|6777.1|6657.1|6776.92|6656.92|6777.38|6657.38|6776.92|6656.92|10
1656207250000|2022-06-26 01:34:10|6776.96|6656.96|6776.02|6656.02|6777.24|6657.24|6776.02|6656.02|10
1656207260000|2022-06-26 01:34:20|6776.21|6656.21|6774.82|6654.82|6776.21|6656.21|6774.82|6654.82|10
1656207270000|2022-06-26 01:34:30|6774.28|6654.28|6767.01|6647.01|6774.74|6654.74|6767.01|6647.01|10
1656207280000|2022-06-26 01:34:40|6766.14|6646.14|6759.43|6639.43|6766.14|6646.14|6759.43|6639.43|10
1656207290000|2022-06-26 01:34:50|6759.45|6639.45|6755.48|6635.48|6759.45|6639.45|6755.28|6635.28|10
1656207300000|2022-06-26 01:35:00|6755.33|6635.33|6750.13|6630.13|6755.33|6635.33|6750.13|6630.13|10
1656207310000|2022-06-26 01:35:10|6746.72|6626.72|6744.12|6624.12|6746.72|6626.72|6744.12|6624.12|10
1656207320000|2022-06-26 01:35:20|6743.95|6623.95|6739.4|6619.4|6743.95|6623.95|6739.4|6619.4|10
1656207330000|2022-06-26 01:35:30|6739.27|6619.27|6740.55|6620.55|6740.88|6620.88|6739.27|6619.27|10
1656207340000|2022-06-26 01:35:40|6740.22|6620.22|6739.77|6619.77|6740.42|6620.42|6739.71|6619.71|10
1656207350000|2022-06-26 01:35:50|6739.51|6619.51|6741.02|6621.02|6741.02|6621.02|6739.51|6619.51|10
1656207360000|2022-06-26 01:36:00|6741.3|6621.3|6743.5|6623.5|6743.64|6623.64|6741.3|6621.3|10
1656207370000|2022-06-26 01:36:10|6743.52|6623.52|6743.48|6623.48|6743.65|6623.65|6743.24|6623.24|10
1656207380000|2022-06-26 01:36:20|6743.35|6623.35|6744.34|6624.34|6744.34|6624.34|6743.35|6623.35|10
1656207390000|2022-06-26 01:36:30|6744.21|6624.21|6745.38|6625.38|6745.49|6625.49|6744.03|6624.03|10
1656207400000|2022-06-26 01:36:40|6745.48|6625.48|6745.45|6625.45|6746.23|6626.23|6745.34|6625.34|10
1656207410000|2022-06-26 01:36:50|6745.33|6625.33|6744.47|6624.47|6745.34|6625.34|6744.45|6624.45|10
1656207420000|2022-06-26 01:37:00|6744.19|6624.19|6743.62|6623.62|6744.19|6624.19|6743.41|6623.41|10
1656207430000|2022-06-26 01:37:10|6743.21|6623.21|6742.53|6622.53|6743.21|6623.21|6742.49|6622.49|10
1656207440000|2022-06-26 01:37:20|6742.84|6622.84|6742.77|6622.77|6743.05|6623.05|6742.76|6622.76|8
1656207450000|2022-06-26 01:37:30|6742.79|6622.79|6741.81|6621.81|6742.97|6622.97|6741.81|6621.81|10
1656207460000|2022-06-26 01:37:40|6741.76|6621.76|6740|6620|6742.17|6622.17|6740|6620|9
1656207470000|2022-06-26 01:37:50|6739.68|6619.68|6736.74|6616.74|6739.68|6619.68|6736.74|6616.74|10
1656207480000|2022-06-26 01:38:00|6736.76|6616.76|6736.53|6616.53|6737.21|6617.21|6735.59|6615.59|10
1656207490000|2022-06-26 01:38:10|6736.7|6616.7|6737.82|6617.82|6738.03|6618.03|6736.7|6616.7|10
1656207500000|2022-06-26 01:38:20|6737.8|6617.8|6737.99|6617.99|6738|6618|6737.73|6617.73|10
1656207510000|2022-06-26 01:38:30|6737.94|6617.94|6737.91|6617.91|6738.11|6618.11|6737.75|6617.75|10
1656207520000|2022-06-26 01:38:40|6738|6618|6740.23|6620.23|6740.23|6620.23|6738|6618|10
1656207530000|2022-06-26 01:38:50|6740.36|6620.36|6740.44|6620.44|6740.61|6620.61|6739.87|6619.87|10
1656207540000|2022-06-26 01:39:00|6740.94|6620.94|6741.39|6621.39|6741.45|6621.45|6740.94|6620.94|9
1656207550000|2022-06-26 01:39:10|6741.46|6621.46|6742.11|6622.11|6742.16|6622.16|6741.31|6621.31|10
1656207560000|2022-06-26 01:39:20|6742.1|6622.1|6742.08|6622.08|6742.26|6622.26|6742.08|6622.08|10
1656207570000|2022-06-26 01:39:30|6742.1|6622.1|6742.5|6622.5|6742.54|6622.54|6742.1|6622.1|9
1656207580000|2022-06-26 01:39:40|6742.44|6622.44|6739.84|6619.84|6742.44|6622.44|6739.84|6619.84|9
1656207590000|2022-06-26 01:39:50|6739.63|6619.63|6739.07|6619.07|6739.63|6619.63|6738.45|6618.45|10
1656207600000|2022-06-26 01:40:00|6739.14|6619.14|6738.63|6618.63|6739.14|6619.14|6738.62|6618.62|10
1656207610000|2022-06-26 01:40:10|6738.6|6618.6|6737.42|6617.42|6738.6|6618.6|6737.42|6617.42|10
1656207620000|2022-06-26 01:40:20|6737.41|6617.41|6736.88|6616.88|6737.48|6617.48|6736.88|6616.88|9
1656207630000|2022-06-26 01:40:30|6737.41|6617.41|6738|6618|6738|6618|6737.28|6617.28|10
1656207640000|2022-06-26 01:40:40|6737.9|6617.9|6738.64|6618.64|6738.67|6618.67|6737.59|6617.59|10
1656207650000|2022-06-26 01:40:50|6738.3|6618.3|6738.6|6618.6|6739|6619|6738.15|6618.15|10
1656207660000|2022-06-26 01:41:00|6738.91|6618.91|6739.48|6619.48|6739.48|6619.48|6737.52|6617.52|10
1656207670000|2022-06-26 01:41:10|6739.62|6619.62|6740.79|6620.79|6741.03|6621.03|6739.62|6619.62|10
1656207680000|2022-06-26 01:41:20|6741.46|6621.46|6742.55|6622.55|6742.66|6622.66|6741.46|6621.46|10
1656207690000|2022-06-26 01:41:30|6742.49|6622.49|6742.68|6622.68|6743.03|6623.03|6742.36|6622.36|10
1656207700000|2022-06-26 01:41:40|6743.37|6623.37|6742.79|6622.79|6743.37|6623.37|6742.79|6622.79|10
1656207710000|2022-06-26 01:41:50|6742.94|6622.94|6742.76|6622.76|6743.49|6623.49|6742.76|6622.76|10
1656207720000|2022-06-26 01:42:00|6742.6|6622.6|6743.11|6623.11|6743.34|6623.34|6742.6|6622.6|10
1656207730000|2022-06-26 01:42:10|6743.14|6623.14|6742.79|6622.79|6743.14|6623.14|6742.67|6622.67|10
1656207740000|2022-06-26 01:42:20|6742.78|6622.78|6743.29|6623.29|6743.29|6623.29|6742.73|6622.73|10
1656207750000|2022-06-26 01:42:30|6743.23|6623.23|6743.36|6623.36|6743.63|6623.63|6743.23|6623.23|9
1656207760000|2022-06-26 01:42:40|6743.32|6623.32|6743.79|6623.79|6743.81|6623.81|6743.28|6623.28|8
1656207770000|2022-06-26 01:42:50|6743.91|6623.91|6744.8|6624.8|6744.8|6624.8|6743.87|6623.87|10
1656207780000|2022-06-26 01:43:00|6744.86|6624.86|6746.54|6626.54|6746.54|6626.54|6744.86|6624.86|10
1656207790000|2022-06-26 01:43:10|6746.25|6626.25|6745.3|6625.3|6746.86|6626.86|6745.3|6625.3|10
1656207800000|2022-06-26 01:43:20|6745.22|6625.22|6745.5|6625.5|6745.67|6625.67|6745.22|6625.22|10
1656207810000|2022-06-26 01:43:30|6745.55|6625.55|6746.08|6626.08|6746.12|6626.12|6745.55|6625.55|10
1656207820000|2022-06-26 01:43:40|6746.12|6626.12|6746.63|6626.63|6746.75|6626.75|6746.12|6626.12|9
1656207830000|2022-06-26 01:43:50|6746.65|6626.65|6747.14|6627.14|6747.31|6627.31|6746.65|6626.65|9
1656207840000|2022-06-26 01:44:00|6747.17|6627.17|6747.42|6627.42|6747.45|6627.45|6747.17|6627.17|7
1656207850000|2022-06-26 01:44:10|6747.44|6627.44|6746.14|6626.14|6747.52|6627.52|6746.07|6626.07|9
1656207860000|2022-06-26 01:44:20|6746.17|6626.17|6746.45|6626.45|6746.67|6626.67|6746.16|6626.16|10
1656207870000|2022-06-26 01:44:30|6746.63|6626.63|6746.2|6626.2|6746.74|6626.74|6746.2|6626.2|9
1656207880000|2022-06-26 01:44:40|6745.91|6625.91|6746.38|6626.38|6746.38|6626.38|6745.72|6625.72|10
1656207890000|2022-06-26 01:44:50|6746.15|6626.15|6745.72|6625.72|6746.15|6626.15|6745.72|6625.72|10
1656207900000|2022-06-26 01:45:00|6745.51|6625.51|6745.86|6625.86|6745.86|6625.86|6745.51|6625.51|10
1656207910000|2022-06-26 01:45:10|6745.8|6625.8|6746.86|6626.86|6747.07|6627.07|6745.8|6625.8|10
1656207920000|2022-06-26 01:45:20|6746.92|6626.92|6747.97|6627.97|6747.97|6627.97|6746.92|6626.92|10
1656207930000|2022-06-26 01:45:30|6748.17|6628.17|6748.6|6628.6|6748.69|6628.69|6748.17|6628.17|9
1656207940000|2022-06-26 01:45:40|6748.69|6628.69|6748.63|6628.63|6748.91|6628.91|6748.63|6628.63|10
1656207950000|2022-06-26 01:45:50|6748.92|6628.92|6749.02|6629.02|6749.12|6629.12|6748.69|6628.69|9
1656207960000|2022-06-26 01:46:00|6749.08|6629.08|6750.7|6630.7|6750.7|6630.7|6749.08|6629.08|10
1656207970000|2022-06-26 01:46:10|6750.93|6630.93|6751.15|6631.15|6751.41|6631.41|6750.92|6630.92|10
1656207980000|2022-06-26 01:46:20|6750.91|6630.91|6751.88|6631.88|6751.88|6631.88|6750.91|6630.91|10
1656207990000|2022-06-26 01:46:30|6751.83|6631.83|6752.49|6632.49|6752.49|6632.49|6751.74|6631.74|10
1656208000000|2022-06-26 01:46:40|6752.5|6632.5|6753.19|6633.19|6753.19|6633.19|6752.39|6632.39|10
1656208010000|2022-06-26 01:46:50|6753.12|6633.12|6753.9|6633.9|6753.9|6633.9|6753.12|6633.12|10
1656208020000|2022-06-26 01:47:00|6753.76|6633.76|6754.13|6634.13|6754.13|6634.13|6753.73|6633.73|9
1656208030000|2022-06-26 01:47:10|6754.29|6634.29|6754.58|6634.58|6754.61|6634.61|6754.25|6634.25|8
1656208040000|2022-06-26 01:47:20|6754.61|6634.61|6755.13|6635.13|6755.13|6635.13|6754.5|6634.5|10
1656208050000|2022-06-26 01:47:30|6755.06|6635.06|6756.41|6636.41|6756.63|6636.63|6755.06|6635.06|10
1656208060000|2022-06-26 01:47:40|6756.64|6636.64|6757.82|6637.82|6757.82|6637.82|6756.64|6636.64|10
1656208070000|2022-06-26 01:47:50|6757.33|6637.33|6757.57|6637.57|6757.64|6637.64|6757.17|6637.17|10
1656208080000|2022-06-26 01:48:00|6757.67|6637.67|6759.57|6639.57|6759.87|6639.87|6757.52|6637.52|9
1656208090000|2022-06-26 01:48:10|6759.84|6639.84|6758.42|6638.42|6759.84|6639.84|6758.16|6638.16|10
1656208100000|2022-06-26 01:48:20|6758.36|6638.36|6757.14|6637.14|6758.36|6638.36|6757.14|6637.14|10
1656208110000|2022-06-26 01:48:30|6756.78|6636.78|6756.59|6636.59|6757.05|6637.05|6756.25|6636.25|9
1656208120000|2022-06-26 01:48:40|6756.46|6636.46|6756.75|6636.75|6756.89|6636.89|6756.46|6636.46|10
1656208130000|2022-06-26 01:48:50|6756.64|6636.64|6756.27|6636.27|6756.64|6636.64|6756.24|6636.24|10
1656208140000|2022-06-26 01:49:00|6756.38|6636.38|6757.05|6637.05|6757.05|6637.05|6756.33|6636.33|8
1656208150000|2022-06-26 01:49:10|6757.4|6637.4|6757.88|6637.88|6757.93|6637.93|6757.4|6637.4|10
1656208160000|2022-06-26 01:49:20|6757.86|6637.86|6757.83|6637.83|6757.93|6637.93|6757.42|6637.42|10
1656208170000|2022-06-26 01:49:30|6757.95|6637.95|6757.73|6637.73|6758.37|6638.37|6757.51|6637.51|10
1656208180000|2022-06-26 01:49:40|6757.74|6637.74|6756.81|6636.81|6757.9|6637.9|6756.81|6636.81|10
1656208190000|2022-06-26 01:49:50|6756.59|6636.59|6756.23|6636.23|6756.62|6636.62|6756.23|6636.23|10
1656208200000|2022-06-26 01:50:00|6756.24|6636.24|6753.85|6633.85|6756.24|6636.24|6753.85|6633.85|10
1656208210000|2022-06-26 01:50:10|6752.9|6632.9|6750.76|6630.76|6752.9|6632.9|6750.38|6630.38|10
1656208220000|2022-06-26 01:50:20|6750.89|6630.89|6750.47|6630.47|6751.05|6631.05|6750.08|6630.08|10
1656208230000|2022-06-26 01:50:30|6750.56|6630.56|6751.6|6631.6|6751.66|6631.66|6750.56|6630.56|10
1656208240000|2022-06-26 01:50:40|6751.38|6631.38|6751.39|6631.39|6751.51|6631.51|6751.23|6631.23|9
1656208250000|2022-06-26 01:50:50|6751.57|6631.57|6751.45|6631.45|6751.93|6631.93|6751.24|6631.24|10
1656208260000|2022-06-26 01:51:00|6751.61|6631.61|6751.49|6631.49|6751.69|6631.69|6751.31|6631.31|10
1656208270000|2022-06-26 01:51:10|6751.46|6631.46|6751.53|6631.53|6751.53|6631.53|6751.26|6631.26|10
1656208280000|2022-06-26 01:51:20|6751.55|6631.55|6751.63|6631.63|6751.66|6631.66|6751.36|6631.36|9
1656208290000|2022-06-26 01:51:30|6751.58|6631.58|6751.76|6631.76|6751.76|6631.76|6751.46|6631.46|10
1656208300000|2022-06-26 01:51:40|6751.8|6631.8|6751.61|6631.61|6751.81|6631.81|6751.61|6631.61|7
1656208310000|2022-06-26 01:51:50|6751.59|6631.59|6750.93|6630.93|6751.59|6631.59|6750.93|6630.93|10
1656208320000|2022-06-26 01:52:00|6750.96|6630.96|6750.79|6630.79|6751.03|6631.03|6750.79|6630.79|10
1656208330000|2022-06-26 01:52:10|6750.77|6630.77|6750.99|6630.99|6751.01|6631.01|6750.74|6630.74|10
1656208340000|2022-06-26 01:52:20|6751.01|6631.01|6751.09|6631.09|6751.12|6631.12|6750.86|6630.86|10
1656208350000|2022-06-26 01:52:30|6751.11|6631.11|6751.19|6631.19|6751.25|6631.25|6751.07|6631.07|10
1656208360000|2022-06-26 01:52:40|6751.14|6631.14|6750.99|6630.99|6751.2|6631.2|6750.99|6630.99|10
1656208370000|2022-06-26 01:52:50|6750.9|6630.9|6749.51|6629.51|6750.9|6630.9|6749.51|6629.51|9
1656208380000|2022-06-26 01:53:00|6749.42|6629.42|6749.14|6629.14|6749.43|6629.43|6749.14|6629.14|10
1656208390000|2022-06-26 01:53:10|6749.12|6629.12|6749.3|6629.3|6749.34|6629.34|6749.06|6629.06|10
1656208400000|2022-06-26 01:53:20|6749.22|6629.22|6749.61|6629.61|6749.61|6629.61|6749.14|6629.14|8
1656208410000|2022-06-26 01:53:30|6749.56|6629.56|6748.36|6628.36|6749.56|6629.56|6748.36|6628.36|10
1656208420000|2022-06-26 01:53:40|6748.82|6628.82|6748.92|6628.92|6749.04|6629.04|6748.75|6628.75|10
1656208430000|2022-06-26 01:53:50|6748.83|6628.83|6748.61|6628.61|6748.83|6628.83|6748.4|6628.4|8
1656208440000|2022-06-26 01:54:00|6748.55|6628.55|6748.64|6628.64|6748.64|6628.64|6748.32|6628.32|9
1656208450000|2022-06-26 01:54:10|6748.48|6628.48|6748.75|6628.75|6748.75|6628.75|6748.48|6628.48|9
1656208460000|2022-06-26 01:54:20|6748.66|6628.66|6748.23|6628.23|6748.66|6628.66|6748.23|6628.23|7
1656208470000|2022-06-26 01:54:30|6748.28|6628.28|6748.14|6628.14|6748.35|6628.35|6748.07|6628.07|10
1656208480000|2022-06-26 01:54:40|6748.15|6628.15|6748.04|6628.04|6748.46|6628.46|6748.04|6628.04|9
1656208490000|2022-06-26 01:54:50|6748.15|6628.15|6748.61|6628.61|6748.61|6628.61|6748.15|6628.15|9
1656208500000|2022-06-26 01:55:00|6748.62|6628.62|6749.79|6629.79|6749.79|6629.79|6748.62|6628.62|8
1656208510000|2022-06-26 01:55:10|6750.06|6630.06|6750.76|6630.76|6750.76|6630.76|6749.94|6629.94|9
1656208520000|2022-06-26 01:55:20|6751.07|6631.07|6750.99|6630.99|6751.24|6631.24|6750.86|6630.86|10
1656208530000|2022-06-26 01:55:30|6750.73|6630.73|6750.96|6630.96|6750.96|6630.96|6750.6|6630.6|10
1656208540000|2022-06-26 01:55:40|6750.92|6630.92|6750.98|6630.98|6751.13|6631.13|6750.84|6630.84|10
1656208550000|2022-06-26 01:55:50|6751.01|6631.01|6750.6|6630.6|6751.23|6631.23|6750.51|6630.51|10
1656208560000|2022-06-26 01:56:00|6750.57|6630.57|6750.11|6630.11|6750.57|6630.57|6750.03|6630.03|10
1656208570000|2022-06-26 01:56:10|6749.97|6629.97|6749.66|6629.66|6750.03|6630.03|6749.66|6629.66|10
1656208580000|2022-06-26 01:56:20|6749.56|6629.56|6749.61|6629.61|6749.62|6629.62|6749.39|6629.39|10
1656208590000|2022-06-26 01:56:30|6749.15|6629.15|6749.19|6629.19|6749.45|6629.45|6749.15|6629.15|10
1656208600000|2022-06-26 01:56:40|6749.38|6629.38|6749.12|6629.12|6749.38|6629.38|6749.12|6629.12|9
1656208610000|2022-06-26 01:56:50|6749.05|6629.05|6749.32|6629.32|6749.32|6629.32|6748.97|6628.97|8
1656208620000|2022-06-26 01:57:00|6749.31|6629.31|6749.84|6629.84|6749.87|6629.87|6749.31|6629.31|9
1656208630000|2022-06-26 01:57:10|6749.75|6629.75|6750.43|6630.43|6750.47|6630.47|6749.75|6629.75|9
1656208640000|2022-06-26 01:57:20|6750.42|6630.42|6750.18|6630.18|6750.42|6630.42|6749.87|6629.87|10
1656208650000|2022-06-26 01:57:30|6750.35|6630.35|6750.91|6630.91|6750.91|6630.91|6750.35|6630.35|10
1656208660000|2022-06-26 01:57:40|6750.82|6630.82|6750.85|6630.85|6750.96|6630.96|6750.82|6630.82|10
1656208670000|2022-06-26 01:57:50|6750.94|6630.94|6751.15|6631.15|6751.15|6631.15|6750.8|6630.8|10
1656208680000|2022-06-26 01:58:00|6751.03|6631.03|6751|6631|6751.21|6631.21|6750.95|6630.95|8
1656208690000|2022-06-26 01:58:10|6750.97|6630.97|6751.81|6631.81|6751.81|6631.81|6750.96|6630.96|9
1656208700000|2022-06-26 01:58:20|6751.73|6631.73|6752.3|6632.3|6752.3|6632.3|6751.73|6631.73|10
1656208710000|2022-06-26 01:58:30|6752.2|6632.2|6752.56|6632.56|6752.56|6632.56|6752.2|6632.2|7
1656208720000|2022-06-26 01:58:40|6752.62|6632.62|6753.08|6633.08|6753.18|6633.18|6752.62|6632.62|9
1656208730000|2022-06-26 01:58:50|6753.13|6633.13|6753.49|6633.49|6753.52|6633.52|6753.13|6633.13|9
1656208740000|2022-06-26 01:59:00|6753.45|6633.45|6754.15|6634.15|6754.16|6634.16|6753.45|6633.45|10
1656208750000|2022-06-26 01:59:10|6754.51|6634.51|6757.59|6637.59|6757.59|6637.59|6754.51|6634.51|10
1656208760000|2022-06-26 01:59:20|6757.68|6637.68|6757.65|6637.65|6757.82|6637.82|6757.55|6637.55|10
1656208770000|2022-06-26 01:59:30|6757.66|6637.66|6757.27|6637.27|6757.71|6637.71|6757.27|6637.27|9
1656208780000|2022-06-26 01:59:40|6757.21|6637.21|6756.89|6636.89|6757.21|6637.21|6756.82|6636.82|9
1656208790000|2022-06-26 01:59:50|6756.91|6636.91|6756.87|6636.87|6757.02|6637.02|6756.72|6636.72|9
1656208800000|2022-06-26 02:00:00|6756.84|6636.84|6757.55|6637.55|6757.55|6637.55|6756.75|6636.75|9
1656208810000|2022-06-26 02:00:10|6757.61|6637.61|6758.22|6638.22|6758.22|6638.22|6757.61|6637.61|8
1656208820000|2022-06-26 02:00:20|6758.13|6638.13|6758.41|6638.41|6758.49|6638.49|6758.04|6638.04|9
1656208830000|2022-06-26 02:00:30|6758.53|6638.53|6759.03|6639.03|6759.08|6639.08|6758.53|6638.53|9
1656208840000|2022-06-26 02:00:40|6759.15|6639.15|6759.18|6639.18|6759.29|6639.29|6758.86|6638.86|9
1656208850000|2022-06-26 02:00:50|6759.15|6639.15|6759.35|6639.35|6759.57|6639.57|6759.15|6639.15|10
1656208860000|2022-06-26 02:01:00|6759.86|6639.86|6761.03|6641.03|6761.03|6641.03|6759.86|6639.86|9
1656208870000|2022-06-26 02:01:10|6760.81|6640.81|6760.53|6640.53|6760.83|6640.83|6760.53|6640.53|10
1656208880000|2022-06-26 02:01:20|6760.69|6640.69|6761.09|6641.09|6761.09|6641.09|6760.61|6640.61|9
1656208890000|2022-06-26 02:01:30|6760.95|6640.95|6761.94|6641.94|6761.94|6641.94|6760.95|6640.95|10
1656208900000|2022-06-26 02:01:40|6762|6642|6762.04|6642.04|6762.04|6642.04|6761.89|6641.89|9
1656208910000|2022-06-26 02:01:50|6762.01|6642.01|6762.15|6642.15|6762.18|6642.18|6761.98|6641.98|9
1656208920000|2022-06-26 02:02:00|6762.22|6642.22|6762.12|6642.12|6762.42|6642.42|6762.03|6642.03|8
1656208930000|2022-06-26 02:02:10|6762.2|6642.2|6762.13|6642.13|6762.21|6642.21|6761.98|6641.98|10
1656208940000|2022-06-26 02:02:20|6762.09|6642.09|6763.46|6643.46|6763.46|6643.46|6761.93|6641.93|9
1656208950000|2022-06-26 02:02:30|6763.69|6643.69|6763.13|6643.13|6764.11|6644.11|6763.13|6643.13|10
1656208960000|2022-06-26 02:02:40|6763.06|6643.06|6762.29|6642.29|6763.06|6643.06|6762.23|6642.23|9
1656208970000|2022-06-26 02:02:50|6762.42|6642.42|6762.42|6642.42|6762.56|6642.56|6762.37|6642.37|9
1656208980000|2022-06-26 02:03:00|6762.16|6642.16|6761.07|6641.07|6762.16|6642.16|6761.07|6641.07|10
1656208990000|2022-06-26 02:03:10|6761.03|6641.03|6761.23|6641.23|6761.23|6641.23|6761.03|6641.03|9
1656209000000|2022-06-26 02:03:20|6761.33|6641.33|6762.03|6642.03|6762.09|6642.09|6761.33|6641.33|9
1656209010000|2022-06-26 02:03:30|6762.23|6642.23|6762.49|6642.49|6762.49|6642.49|6762.13|6642.13|9
1656209020000|2022-06-26 02:03:40|6762.37|6642.37|6762.56|6642.56|6762.56|6642.56|6762.3|6642.3|10
1656209030000|2022-06-26 02:03:50|6762.58|6642.58|6763.11|6643.11|6763.16|6643.16|6762.58|6642.58|9
1656209040000|2022-06-26 02:04:00|6763.12|6643.12|6762.5|6642.5|6763.12|6643.12|6762.5|6642.5|10
1656209050000|2022-06-26 02:04:10|6762.25|6642.25|6762.14|6642.14|6762.51|6642.51|6761.91|6641.91|10
1656209060000|2022-06-26 02:04:20|6762.13|6642.13|6762.1|6642.1|6762.14|6642.14|6761.89|6641.89|9
1656209070000|2022-06-26 02:04:30|6762.01|6642.01|6761.49|6641.49|6762.04|6642.04|6761.49|6641.49|10
1656209080000|2022-06-26 02:04:40|6761.46|6641.46|6761.51|6641.51|6761.58|6641.58|6761.46|6641.46|9
1656209090000|2022-06-26 02:04:50|6761.53|6641.53|6761.58|6641.58|6761.83|6641.83|6761.53|6641.53|10
1656209100000|2022-06-26 02:05:00|6761.55|6641.55|6761.07|6641.07|6761.55|6641.55|6761.04|6641.04|9
1656209110000|2022-06-26 02:05:10|6761.15|6641.15|6761.1|6641.1|6761.15|6641.15|6760.9|6640.9|10
1656209120000|2022-06-26 02:05:20|6761.14|6641.14|6761.15|6641.15|6761.18|6641.18|6760.96|6640.96|8
1656209130000|2022-06-26 02:05:30|6761.03|6641.03|6761.38|6641.38|6761.41|6641.41|6761.03|6641.03|10
1656209140000|2022-06-26 02:05:40|6761.46|6641.46|6762.3|6642.3|6762.3|6642.3|6761.39|6641.39|10
1656209150000|2022-06-26 02:05:50|6762.22|6642.22|6762.54|6642.54|6762.54|6642.54|6762.1|6642.1|10
1656209160000|2022-06-26 02:06:00|6762.53|6642.53|6762.51|6642.51|6762.62|6642.62|6762.41|6642.41|9
1656209170000|2022-06-26 02:06:10|6762.43|6642.43|6763.03|6643.03|6763.03|6643.03|6762.43|6642.43|9
1656209180000|2022-06-26 02:06:20|6763.09|6643.09|6764.23|6644.23|6764.41|6644.41|6763.09|6643.09|9
1656209190000|2022-06-26 02:06:30|6764.28|6644.28|6764.2|6644.2|6764.31|6644.31|6764.2|6644.2|9
1656209200000|2022-06-26 02:06:40|6764.54|6644.54|6764.97|6644.97|6764.97|6644.97|6764.54|6644.54|8
1656209210000|2022-06-26 02:06:50|6764.95|6644.95|6764.56|6644.56|6765.03|6645.03|6764.56|6644.56|10
1656209220000|2022-06-26 02:07:00|6764.52|6644.52|6764.44|6644.44|6764.58|6644.58|6764.41|6644.41|10
1656209230000|2022-06-26 02:07:10|6764.55|6644.55|6764.54|6644.54|6764.56|6644.56|6764.39|6644.39|8
1656209240000|2022-06-26 02:07:20|6764.53|6644.53|6764.23|6644.23|6764.54|6644.54|6764.2|6644.2|8
1656209250000|2022-06-26 02:07:30|6764.09|6644.09|6763.41|6643.41|6764.09|6644.09|6763.41|6643.41|9
1656209260000|2022-06-26 02:07:40|6763.35|6643.35|6763.06|6643.06|6763.48|6643.48|6763.06|6643.06|9
1656209270000|2022-06-26 02:07:50|6762.96|6642.96|6763.35|6643.35|6763.35|6643.35|6762.96|6642.96|9
1656209280000|2022-06-26 02:08:00|6763.31|6643.31|6763.42|6643.42|6763.42|6643.42|6763.2|6643.2|7
1656209290000|2022-06-26 02:08:10|6763.46|6643.46|6763.17|6643.17|6763.46|6643.46|6763.17|6643.17|8
1656209300000|2022-06-26 02:08:20|6763.14|6643.14|6763.41|6643.41|6763.41|6643.41|6763.14|6643.14|9
1656209310000|2022-06-26 02:08:30|6763.35|6643.35|6762.34|6642.34|6763.36|6643.36|6762.34|6642.34|10
1656209320000|2022-06-26 02:08:40|6762.42|6642.42|6761.38|6641.38|6762.42|6642.42|6761.38|6641.38|10
1656209330000|2022-06-26 02:08:50|6761.23|6641.23|6761.22|6641.22|6761.57|6641.57|6761.16|6641.16|10
1656209340000|2022-06-26 02:09:00|6761.34|6641.34|6761.31|6641.31|6761.38|6641.38|6761.22|6641.22|9
1656209350000|2022-06-26 02:09:10|6761.28|6641.28|6761.42|6641.42|6761.48|6641.48|6761.23|6641.23|10
1656209360000|2022-06-26 02:09:20|6761.53|6641.53|6761.21|6641.21|6761.62|6641.62|6761.17|6641.17|9
1656209370000|2022-06-26 02:09:30|6760.99|6640.99|6757.92|6637.92|6760.99|6640.99|6757.92|6637.92|9
1656209380000|2022-06-26 02:09:40|6757.86|6637.86|6756.91|6636.91|6757.86|6637.86|6756.91|6636.91|10
1656209390000|2022-06-26 02:09:50|6756.84|6636.84|6756.85|6636.85|6757.2|6637.2|6756.84|6636.84|10
1656209400000|2022-06-26 02:10:00|6756.86|6636.86|6756.5|6636.5|6756.86|6636.86|6756.5|6636.5|9
1656209410000|2022-06-26 02:10:10|6756.46|6636.46|6756.39|6636.39|6756.46|6636.46|6756.28|6636.28|9
1656209420000|2022-06-26 02:10:20|6756.38|6636.38|6756.52|6636.52|6756.63|6636.63|6756.36|6636.36|7
1656209430000|2022-06-26 02:10:30|6756.6|6636.6|6756.22|6636.22|6756.6|6636.6|6756.1|6636.1|10
1656209440000|2022-06-26 02:10:40|6756.35|6636.35|6756.35|6636.35|6756.37|6636.37|6756.22|6636.22|9
1656209450000|2022-06-26 02:10:50|6756.19|6636.19|6755.68|6635.68|6756.31|6636.31|6755.67|6635.67|9
1656209460000|2022-06-26 02:11:00|6755.66|6635.66|6754.38|6634.38|6755.66|6635.66|6754.38|6634.38|10
1656209470000|2022-06-26 02:11:10|6754.15|6634.15|6750.75|6630.75|6754.17|6634.17|6750.75|6630.75|10
1656209480000|2022-06-26 02:11:20|6749.54|6629.54|6747.91|6627.91|6749.54|6629.54|6747.64|6627.64|10
1656209490000|2022-06-26 02:11:30|6748.07|6628.07|6749.41|6629.41|6749.41|6629.41|6748.07|6628.07|10
1656209500000|2022-06-26 02:11:40|6749.48|6629.48|6748.76|6628.76|6749.83|6629.83|6748.71|6628.71|10
1656209510000|2022-06-26 02:11:50|6748.78|6628.78|6748.75|6628.75|6748.78|6628.78|6748.34|6628.34|9
1656209520000|2022-06-26 02:12:00|6748.5|6628.5|6748.83|6628.83|6749.11|6629.11|6748.43|6628.43|10
1656209530000|2022-06-26 02:12:10|6749.07|6629.07|6748.29|6628.29|6749.13|6629.13|6748.26|6628.26|9
1656209540000|2022-06-26 02:12:20|6748.6|6628.6|6747.73|6627.73|6748.6|6628.6|6747.73|6627.73|10
1656209550000|2022-06-26 02:12:30|6747.37|6627.37|6747.29|6627.29|6747.7|6627.7|6747.18|6627.18|10
1656209560000|2022-06-26 02:12:40|6747.69|6627.69|6747.61|6627.61|6747.82|6627.82|6747.35|6627.35|10
1656209570000|2022-06-26 02:12:50|6747.24|6627.24|6747.48|6627.48|6747.48|6627.48|6746.92|6626.92|10
1656209580000|2022-06-26 02:13:00|6747.56|6627.56|6748.2|6628.2|6748.26|6628.26|6747.56|6627.56|10
1656209590000|2022-06-26 02:13:10|6748.26|6628.26|6748.44|6628.44|6748.49|6628.49|6748.22|6628.22|8
1656209600000|2022-06-26 02:13:20|6748.51|6628.51|6749.27|6629.27|6749.27|6629.27|6748.51|6628.51|7
1656209610000|2022-06-26 02:13:30|6749.33|6629.33|6749.39|6629.39|6749.39|6629.39|6749.33|6629.33|7
1656209620000|2022-06-26 02:13:40|6749.4|6629.4|6749.48|6629.48|6749.51|6629.51|6749.4|6629.4|10
1656209630000|2022-06-26 02:13:50|6749.45|6629.45|6749.64|6629.64|6749.64|6629.64|6749.43|6629.43|6
1656209640000|2022-06-26 02:14:00|6749.65|6629.65|6749.82|6629.82|6750.01|6630.01|6749.61|6629.61|10
1656209650000|2022-06-26 02:14:10|6749.91|6629.91|6749.64|6629.64|6750.19|6630.19|6749.64|6629.64|7
1656209660000|2022-06-26 02:14:20|6749.59|6629.59|6749.1|6629.1|6749.62|6629.62|6748.86|6628.86|6
1656209670000|2022-06-26 02:14:30|6749.27|6629.27|6749.49|6629.49|6749.58|6629.58|6749.27|6629.27|9
1656209680000|2022-06-26 02:14:40|6749.44|6629.44|6749.13|6629.13|6749.44|6629.44|6749.09|6629.09|6
1656209690000|2022-06-26 02:14:50|6749.12|6629.12|6748.49|6628.49|6749.12|6629.12|6748.49|6628.49|10
1656209700000|2022-06-26 02:15:00|6748.47|6628.47|6747.34|6627.34|6748.47|6628.47|6747.34|6627.34|10
1656209710000|2022-06-26 02:15:10|6747.12|6627.12|6747.18|6627.18|6747.28|6627.28|6746.83|6626.83|10
1656209720000|2022-06-26 02:15:20|6747.23|6627.23|6747.75|6627.75|6747.75|6627.75|6747.23|6627.23|10
1656209730000|2022-06-26 02:15:30|6747.45|6627.45|6748.42|6628.42|6748.47|6628.47|6747.45|6627.45|9
1656209740000|2022-06-26 02:15:40|6748.63|6628.63|6748.59|6628.59|6748.73|6628.73|6748.59|6628.59|9
1656209750000|2022-06-26 02:15:50|6748.62|6628.62|6749.03|6629.03|6749.03|6629.03|6748.62|6628.62|6
1656209760000|2022-06-26 02:16:00|6749.18|6629.18|6749.69|6629.69|6749.76|6629.76|6749.18|6629.18|9
1656209770000|2022-06-26 02:16:10|6749.8|6629.8|6749.06|6629.06|6749.8|6629.8|6749.06|6629.06|10
1656209780000|2022-06-26 02:16:20|6749.03|6629.03|6748.75|6628.75|6749.05|6629.05|6748.66|6628.66|10
1656209790000|2022-06-26 02:16:30|6748.8|6628.8|6748.79|6628.79|6748.82|6628.82|6748.63|6628.63|9
1656209800000|2022-06-26 02:16:40|6748.8|6628.8|6748.86|6628.86|6748.9|6628.9|6748.8|6628.8|9
1656209810000|2022-06-26 02:16:50|6748.87|6628.87|6749.94|6629.94|6749.94|6629.94|6748.85|6628.85|10
1656209820000|2022-06-26 02:17:00|6749.95|6629.95|6749.58|6629.58|6749.98|6629.98|6749.55|6629.55|10
1656209830000|2022-06-26 02:17:10|6749.44|6629.44|6749.95|6629.95|6749.95|6629.95|6749.27|6629.27|10
1656209840000|2022-06-26 02:17:20|6749.96|6629.96|6750.23|6630.23|6750.32|6630.32|6749.96|6629.96|8
1656209850000|2022-06-26 02:17:30|6750.26|6630.26|6750.1|6630.1|6750.26|6630.26|6750.05|6630.05|9
1656209860000|2022-06-26 02:17:40|6750.18|6630.18|6750.2|6630.2|6750.29|6630.29|6750.18|6630.18|8
1656209870000|2022-06-26 02:17:50|6750.27|6630.27|6750.98|6630.98|6750.98|6630.98|6750.21|6630.21|8
1656209880000|2022-06-26 02:18:00|6751.37|6631.37|6751.57|6631.57|6751.71|6631.71|6751.37|6631.37|10
1656209890000|2022-06-26 02:18:10|6751.62|6631.62|6751.4|6631.4|6751.64|6631.64|6751.4|6631.4|9
1656209900000|2022-06-26 02:18:20|6751.41|6631.41|6751.37|6631.37|6751.47|6631.47|6751.32|6631.32|9
1656209910000|2022-06-26 02:18:30|6751.39|6631.39|6751.46|6631.46|6751.46|6631.46|6751.23|6631.23|9
1656209920000|2022-06-26 02:18:40|6751.47|6631.47|6751.45|6631.45|6751.52|6631.52|6751.44|6631.44|7
1656209930000|2022-06-26 02:18:50|6751.41|6631.41|6751.76|6631.76|6751.76|6631.76|6751.41|6631.41|9
1656209940000|2022-06-26 02:19:00|6751.75|6631.75|6752.14|6632.14|6752.14|6632.14|6751.74|6631.74|8
1656209950000|2022-06-26 02:19:10|6752.17|6632.17|6751.08|6631.08|6752.43|6632.43|6751.08|6631.08|9
1656209960000|2022-06-26 02:19:20|6750.86|6630.86|6751.09|6631.09|6751.19|6631.19|6750.76|6630.76|10
1656209970000|2022-06-26 02:19:30|6751.23|6631.23|6751.37|6631.37|6751.49|6631.49|6751.23|6631.23|10
1656209980000|2022-06-26 02:19:40|6751.33|6631.33|6751.18|6631.18|6751.33|6631.33|6750.97|6630.97|10
1656209990000|2022-06-26 02:19:50|6751.06|6631.06|6749.29|6629.29|6751.06|6631.06|6749.29|6629.29|10
1656210000000|2022-06-26 02:20:00|6749.31|6629.31|6749.26|6629.26|6749.31|6629.31|6749.16|6629.16|10
1656210010000|2022-06-26 02:20:10|6749.24|6629.24|6748.74|6628.74|6749.51|6629.51|6748.74|6628.74|8
1656210020000|2022-06-26 02:20:20|6748.67|6628.67|6748.11|6628.11|6748.76|6628.76|6748.11|6628.11|8
1656210030000|2022-06-26 02:20:30|6747.89|6627.89|6747.82|6627.82|6747.89|6627.89|6747.54|6627.54|10
1656210040000|2022-06-26 02:20:40|6747.85|6627.85|6747.61|6627.61|6747.85|6627.85|6747.61|6627.61|8
1656210050000|2022-06-26 02:20:50|6747.63|6627.63|6747.71|6627.71|6747.71|6627.71|6747.55|6627.55|9
1656210060000|2022-06-26 02:21:00|6747.67|6627.67|6747.75|6627.75|6747.75|6627.75|6747.59|6627.59|6
1656210070000|2022-06-26 02:21:10|6747.72|6627.72|6748.18|6628.18|6748.18|6628.18|6747.63|6627.63|9
1656210080000|2022-06-26 02:21:20|6748.45|6628.45|6748.57|6628.57|6748.63|6628.63|6748.45|6628.45|8
1656210090000|2022-06-26 02:21:30|6748.55|6628.55|6748.69|6628.69|6748.72|6628.72|6748.48|6628.48|9
1656210100000|2022-06-26 02:21:40|6748.6|6628.6|6748.89|6628.89|6749.17|6629.17|6748.47|6628.47|10
1656210110000|2022-06-26 02:21:50|6749.12|6629.12|6748.85|6628.85|6749.15|6629.15|6748.66|6628.66|9
1656210120000|2022-06-26 02:22:00|6748.7|6628.7|6749.51|6629.51|6749.51|6629.51|6748.7|6628.7|9
1656210130000|2022-06-26 02:22:10|6749.55|6629.55|6749.52|6629.52|6749.66|6629.66|6749.41|6629.41|9
1656210140000|2022-06-26 02:22:20|6749.75|6629.75|6750|6630|6750|6630|6749.67|6629.67|10
1656210150000|2022-06-26 02:22:30|6749.94|6629.94|6750.16|6630.16|6750.19|6630.19|6749.94|6629.94|7
1656210160000|2022-06-26 02:22:40|6750.14|6630.14|6750.43|6630.43|6750.66|6630.66|6750.14|6630.14|6
1656210170000|2022-06-26 02:22:50|6750.58|6630.58|6751.04|6631.04|6751.12|6631.12|6750.58|6630.58|10
1656210180000|2022-06-26 02:23:00|6750.98|6630.98|6751.65|6631.65|6751.65|6631.65|6750.89|6630.89|9
1656210190000|2022-06-26 02:23:10|6751.83|6631.83|6752.22|6632.22|6752.22|6632.22|6751.79|6631.79|10
1656210200000|2022-06-26 02:23:20|6752.32|6632.32|6752.18|6632.18|6752.38|6632.38|6752.07|6632.07|9
1656210210000|2022-06-26 02:23:30|6752.19|6632.19|6750.51|6630.51|6752.42|6632.42|6750.51|6630.51|9
1656210220000|2022-06-26 02:23:40|6750.57|6630.57|6750.13|6630.13|6750.58|6630.58|6750.13|6630.13|10
1656210230000|2022-06-26 02:23:50|6749.98|6629.98|6748.69|6628.69|6749.98|6629.98|6748.69|6628.69|9
1656210240000|2022-06-26 02:24:00|6748.72|6628.72|6748.82|6628.82|6748.82|6628.82|6748.67|6628.67|8
1656210250000|2022-06-26 02:24:10|6748.54|6628.54|6747.81|6627.81|6748.54|6628.54|6747.79|6627.79|10
1656210260000|2022-06-26 02:24:20|6747.74|6627.74|6747.25|6627.25|6747.77|6627.77|6747.19|6627.19|10
1656210270000|2022-06-26 02:24:30|6747.24|6627.24|6746.5|6626.5|6747.25|6627.25|6746.5|6626.5|9
1656210280000|2022-06-26 02:24:40|6746.51|6626.51|6746.07|6626.07|6746.51|6626.51|6746.07|6626.07|9
1656210290000|2022-06-26 02:24:50|6745.97|6625.97|6745.85|6625.85|6746.16|6626.16|6745.55|6625.55|9
1656210300000|2022-06-26 02:25:00|6745.87|6625.87|6747.17|6627.17|6747.17|6627.17|6745.87|6625.87|10
1656210310000|2022-06-26 02:25:10|6747.27|6627.27|6747.56|6627.56|6747.58|6627.58|6747.27|6627.27|10
1656210320000|2022-06-26 02:25:20|6747.5|6627.5|6746.9|6626.9|6747.74|6627.74|6746.9|6626.9|10
1656210330000|2022-06-26 02:25:30|6746.63|6626.63|6746.37|6626.37|6746.63|6626.63|6746.27|6626.27|10
1656210340000|2022-06-26 02:25:40|6746.41|6626.41|6746.92|6626.92|6746.96|6626.96|6746.33|6626.33|9
1656210350000|2022-06-26 02:25:50|6747.42|6627.42|6748.88|6628.88|6748.88|6628.88|6747.42|6627.42|10
1656210360000|2022-06-26 02:26:00|6749.23|6629.23|6751.01|6631.01|6751.01|6631.01|6749.2|6629.2|9
1656210370000|2022-06-26 02:26:10|6750.87|6630.87|6751.15|6631.15|6751.38|6631.38|6750.87|6630.87|10
1656210380000|2022-06-26 02:26:20|6750.75|6630.75|6750.59|6630.59|6750.75|6630.75|6750.49|6630.49|9
1656210390000|2022-06-26 02:26:30|6750.62|6630.62|6750.27|6630.27|6750.63|6630.63|6750.26|6630.26|9
1656210400000|2022-06-26 02:26:40|6750.36|6630.36|6749.94|6629.94|6750.36|6630.36|6749.94|6629.94|9
1656210410000|2022-06-26 02:26:50|6749.88|6629.88|6749.78|6629.78|6749.88|6629.88|6749.67|6629.67|8
1656210420000|2022-06-26 02:27:00|6749.73|6629.73|6749.06|6629.06|6749.79|6629.79|6749.06|6629.06|9
1656210430000|2022-06-26 02:27:10|6748.95|6628.95|6748.28|6628.28|6748.95|6628.95|6748.28|6628.28|8
1656210440000|2022-06-26 02:27:20|6748.23|6628.23|6748|6628|6748.23|6628.23|6747.99|6627.99|9
1656210450000|2022-06-26 02:27:30|6747.83|6627.83|6748|6628|6748|6628|6747.81|6627.81|8
1656210460000|2022-06-26 02:27:40|6747.79|6627.79|6748.66|6628.66|6748.66|6628.66|6747.79|6627.79|10
1656210470000|2022-06-26 02:27:50|6748.87|6628.87|6749.63|6629.63|6749.64|6629.64|6748.87|6628.87|9
1656210480000|2022-06-26 02:28:00|6749.53|6629.53|6749.73|6629.73|6749.9|6629.9|6749.52|6629.52|9
1656210490000|2022-06-26 02:28:10|6749.77|6629.77|6749.25|6629.25|6749.77|6629.77|6749.22|6629.22|9
1656210500000|2022-06-26 02:28:20|6749.2|6629.2|6749.3|6629.3|6749.31|6629.31|6749.17|6629.17|9
1656210510000|2022-06-26 02:28:30|6749.17|6629.17|6748.65|6628.65|6749.19|6629.19|6748.6|6628.6|10
1656210520000|2022-06-26 02:28:40|6748.59|6628.59|6749.16|6629.16|6749.16|6629.16|6748.59|6628.59|9
1656210530000|2022-06-26 02:28:50|6749.12|6629.12|6748.99|6628.99|6749.23|6629.23|6748.99|6628.99|9
1656210540000|2022-06-26 02:29:00|6748.96|6628.96|6749.89|6629.89|6749.94|6629.94|6748.89|6628.89|10
1656210550000|2022-06-26 02:29:10|6750.06|6630.06|6750.12|6630.12|6750.17|6630.17|6749.92|6629.92|10
1656210560000|2022-06-26 02:29:20|6750.08|6630.08|6750.1|6630.1|6750.3|6630.3|6750.08|6630.08|9
1656210570000|2022-06-26 02:29:30|6750.09|6630.09|6750.19|6630.19|6750.26|6630.26|6749.99|6629.99|10
1656210580000|2022-06-26 02:29:40|6750.34|6630.34|6748.95|6628.95|6750.56|6630.56|6748.95|6628.95|9
1656210590000|2022-06-26 02:29:50|6748.4|6628.4|6747.92|6627.92|6748.57|6628.57|6747.92|6627.92|10
1656210600000|2022-06-26 02:30:00|6747.85|6627.85|6746.95|6626.95|6747.85|6627.85|6746.95|6626.95|10
1656210610000|2022-06-26 02:30:10|6747.06|6627.06|6747.56|6627.56|6747.56|6627.56|6747.06|6627.06|10
1656210620000|2022-06-26 02:30:20|6747.64|6627.64|6747.65|6627.65|6747.92|6627.92|6747.63|6627.63|10
1656210630000|2022-06-26 02:30:30|6747.57|6627.57|6747.25|6627.25|6747.57|6627.57|6747.2|6627.2|9
1656210640000|2022-06-26 02:30:40|6747.21|6627.21|6747.07|6627.07|6747.23|6627.23|6747.02|6627.02|8
1656210650000|2022-06-26 02:30:50|6747.06|6627.06|6746.62|6626.62|6747.06|6627.06|6746.24|6626.24|10
1656210660000|2022-06-26 02:31:00|6746.59|6626.59|6748.26|6628.26|6748.26|6628.26|6746.59|6626.59|9
1656210670000|2022-06-26 02:31:10|6748.31|6628.31|6748.38|6628.38|6748.56|6628.56|6748.23|6628.23|10
1656210680000|2022-06-26 02:31:20|6748.31|6628.31|6747.98|6627.98|6748.31|6628.31|6747.96|6627.96|9
1656210690000|2022-06-26 02:31:30|6747.91|6627.91|6748.41|6628.41|6748.41|6628.41|6747.91|6627.91|9
1656210700000|2022-06-26 02:31:40|6748.39|6628.39|6748.31|6628.31|6748.46|6628.46|6748.31|6628.31|10
1656210710000|2022-06-26 02:31:50|6748.41|6628.41|6748.8|6628.8|6748.96|6628.96|6748.41|6628.41|9
1656210720000|2022-06-26 02:32:00|6748.71|6628.71|6748.14|6628.14|6748.88|6628.88|6748.08|6628.08|10
1656210730000|2022-06-26 02:32:10|6748.18|6628.18|6748.22|6628.22|6748.23|6628.23|6748.12|6628.12|8
1656210740000|2022-06-26 02:32:20|6748.24|6628.24|6748.85|6628.85|6748.96|6628.96|6748.21|6628.21|10
1656210750000|2022-06-26 02:32:30|6748.69|6628.69|6748.54|6628.54|6748.9|6628.9|6748.54|6628.54|9
1656210760000|2022-06-26 02:32:40|6748.48|6628.48|6748.34|6628.34|6748.48|6628.48|6748|6628|10
1656210770000|2022-06-26 02:32:50|6748.06|6628.06|6747.73|6627.73|6748.06|6628.06|6747.61|6627.61|8
1656210780000|2022-06-26 02:33:00|6747.7|6627.7|6747.67|6627.67|6747.83|6627.83|6747.59|6627.59|10
1656210790000|2022-06-26 02:33:10|6747.66|6627.66|6746.64|6626.64|6747.67|6627.67|6746.64|6626.64|10
1656210800000|2022-06-26 02:33:20|6746.62|6626.62|6746.33|6626.33|6746.62|6626.62|6746.27|6626.27|10
1656210810000|2022-06-26 02:33:30|6746.22|6626.22|6745.71|6625.71|6746.22|6626.22|6745.71|6625.71|9
1656210820000|2022-06-26 02:33:40|6745.72|6625.72|6745.44|6625.44|6745.72|6625.72|6745.32|6625.32|9
1656210830000|2022-06-26 02:33:50|6745.63|6625.63|6746.14|6626.14|6746.14|6626.14|6745.63|6625.63|10
1656210840000|2022-06-26 02:34:00|6746.21|6626.21|6745.89|6625.89|6746.36|6626.36|6745.89|6625.89|10
1656210850000|2022-06-26 02:34:10|6745.97|6625.97|6745.66|6625.66|6745.98|6625.98|6745.66|6625.66|10
1656210860000|2022-06-26 02:34:20|6745.73|6625.73|6747.04|6627.04|6747.04|6627.04|6745.73|6625.73|9
1656210870000|2022-06-26 02:34:30|6747.05|6627.05|6747.79|6627.79|6747.79|6627.79|6747.05|6627.05|10
1656210880000|2022-06-26 02:34:40|6747.86|6627.86|6747.65|6627.65|6747.91|6627.91|6747.65|6627.65|10
1656210890000|2022-06-26 02:34:50|6747.59|6627.59|6746.74|6626.74|6747.59|6627.59|6746.74|6626.74|9
1656210900000|2022-06-26 02:35:00|6746.87|6626.87|6746.83|6626.83|6747.04|6627.04|6746.83|6626.83|9
1656210910000|2022-06-26 02:35:10|6746.94|6626.94|6746.95|6626.95|6746.97|6626.97|6746.67|6626.67|10
1656210920000|2022-06-26 02:35:20|6746.94|6626.94|6746.74|6626.74|6747.03|6627.03|6746.74|6626.74|10
1656210930000|2022-06-26 02:35:30|6747.05|6627.05|6747|6627|6747.07|6627.07|6746.88|6626.88|8
1656210940000|2022-06-26 02:35:40|6747.03|6627.03|6746.77|6626.77|6747.1|6627.1|6746.77|6626.77|10
1656210950000|2022-06-26 02:35:50|6746.86|6626.86|6746.07|6626.07|6746.86|6626.86|6746.06|6626.06|8
1656210960000|2022-06-26 02:36:00|6746.09|6626.09|6746.08|6626.08|6746.33|6626.33|6746.07|6626.07|9
1656210970000|2022-06-26 02:36:10|6746.17|6626.17|6746.06|6626.06|6746.28|6626.28|6746.02|6626.02|8
1656210980000|2022-06-26 02:36:20|6746.53|6626.53|6746.34|6626.34|6746.53|6626.53|6746.31|6626.31|8
1656210990000|2022-06-26 02:36:30|6746.32|6626.32|6747.5|6627.5|6747.5|6627.5|6746.32|6626.32|10
1656211000000|2022-06-26 02:36:40|6747.51|6627.51|6747.32|6627.32|6747.53|6627.53|6747.26|6627.26|10
1656211010000|2022-06-26 02:36:50|6747.26|6627.26|6747.29|6627.29|6747.29|6627.29|6747.16|6627.16|10
1656211020000|2022-06-26 02:37:00|6747.11|6627.11|6747.31|6627.31|6747.35|6627.35|6747.11|6627.11|10
1656211030000|2022-06-26 02:37:10|6747.39|6627.39|6747.72|6627.72|6747.84|6627.84|6747.33|6627.33|9
1656211040000|2022-06-26 02:37:20|6747.85|6627.85|6747.78|6627.78|6747.91|6627.91|6747.62|6627.62|10
1656211050000|2022-06-26 02:37:30|6747.59|6627.59|6747.65|6627.65|6747.67|6627.67|6747.56|6627.56|9
1656211060000|2022-06-26 02:37:40|6747.63|6627.63|6747.24|6627.24|6747.63|6627.63|6747.19|6627.19|9
1656211070000|2022-06-26 02:37:50|6747.23|6627.23|6747.52|6627.52|6747.52|6627.52|6747.23|6627.23|9
1656211080000|2022-06-26 02:38:00|6747.51|6627.51|6747.66|6627.66|6747.67|6627.67|6747.51|6627.51|10
1656211090000|2022-06-26 02:38:10|6747.68|6627.68|6747.36|6627.36|6747.68|6627.68|6747.35|6627.35|8
1656211100000|2022-06-26 02:38:20|6747.37|6627.37|6747.25|6627.25|6747.37|6627.37|6747.11|6627.11|8
1656211110000|2022-06-26 02:38:30|6747.22|6627.22|6747.11|6627.11|6747.26|6627.26|6747.1|6627.1|9
1656211120000|2022-06-26 02:38:40|6747.13|6627.13|6747.11|6627.11|6747.19|6627.19|6747.07|6627.07|8
1656211130000|2022-06-26 02:38:50|6747.15|6627.15|6747.21|6627.21|6747.21|6627.21|6747.04|6627.04|10
1656211140000|2022-06-26 02:39:00|6747.22|6627.22|6751.05|6631.05|6751.05|6631.05|6747.18|6627.18|10
1656211150000|2022-06-26 02:39:10|6751.03|6631.03|6751.54|6631.54|6752.01|6632.01|6751.03|6631.03|9
1656211160000|2022-06-26 02:39:20|6751.56|6631.56|6753.95|6633.95|6753.95|6633.95|6751.46|6631.46|10
1656211170000|2022-06-26 02:39:30|6755.24|6635.24|6757.85|6637.85|6757.94|6637.94|6755.24|6635.24|10
1656211180000|2022-06-26 02:39:40|6757.78|6637.78|6759.96|6639.96|6759.97|6639.97|6757.78|6637.78|10
1656211190000|2022-06-26 02:39:50|6759.84|6639.84|6761.99|6641.99|6761.99|6641.99|6759.84|6639.84|10
1656211200000|2022-06-26 02:40:00|6761.69|6641.69|6761.44|6641.44|6762.18|6642.18|6761.42|6641.42|10
1656211210000|2022-06-26 02:40:10|6761.27|6641.27|6761.73|6641.73|6762.24|6642.24|6761.07|6641.07|10
1656211220000|2022-06-26 02:40:20|6761.22|6641.22|6761.89|6641.89|6761.98|6641.98|6761.22|6641.22|10
1656211230000|2022-06-26 02:40:30|6762.12|6642.12|6762.17|6642.17|6762.42|6642.42|6762.04|6642.04|8
1656211240000|2022-06-26 02:40:40|6762.08|6642.08|6762.24|6642.24|6762.34|6642.34|6762.04|6642.04|9
1656211250000|2022-06-26 02:40:50|6762.2|6642.2|6762.22|6642.22|6762.36|6642.36|6762.04|6642.04|10
1656211260000|2022-06-26 02:41:00|6762.26|6642.26|6762.11|6642.11|6762.37|6642.37|6762.09|6642.09|10
1656211270000|2022-06-26 02:41:10|6762.14|6642.14|6762.13|6642.13|6762.16|6642.16|6761.98|6641.98|8
1656211280000|2022-06-26 02:41:20|6762.14|6642.14|6762.36|6642.36|6762.47|6642.47|6762.14|6642.14|8
1656211290000|2022-06-26 02:41:30|6762.55|6642.55|6762.46|6642.46|6762.63|6642.63|6762.46|6642.46|8
1656211300000|2022-06-26 02:41:40|6762.45|6642.45|6763.06|6643.06|6763.15|6643.15|6762.45|6642.45|10
1656211310000|2022-06-26 02:41:50|6763.11|6643.11|6763.58|6643.58|6763.71|6643.71|6763.11|6643.11|9
1656211320000|2022-06-26 02:42:00|6763.83|6643.83|6763.85|6643.85|6763.85|6643.85|6763.65|6643.65|8
1656211330000|2022-06-26 02:42:10|6763.81|6643.81|6763.3|6643.3|6763.81|6643.81|6763.22|6643.22|8
1656211340000|2022-06-26 02:42:20|6763.21|6643.21|6763.51|6643.51|6763.51|6643.51|6763.21|6643.21|10
1656211350000|2022-06-26 02:42:30|6763.38|6643.38|6763.36|6643.36|6763.52|6643.52|6763.34|6643.34|9
1656211360000|2022-06-26 02:42:40|6763.49|6643.49|6764.11|6644.11|6764.14|6644.14|6763.49|6643.49|9
1656211370000|2022-06-26 02:42:50|6764.03|6644.03|6763.08|6643.08|6764.12|6644.12|6763.08|6643.08|10
1656211380000|2022-06-26 02:43:00|6763.03|6643.03|6763.88|6643.88|6763.88|6643.88|6763.03|6643.03|10
1656211390000|2022-06-26 02:43:10|6763.86|6643.86|6764.08|6644.08|6764.1|6644.1|6763.83|6643.83|10
1656211400000|2022-06-26 02:43:20|6764.03|6644.03|6764.21|6644.21|6764.21|6644.21|6763.99|6643.99|9
1656211410000|2022-06-26 02:43:30|6764.39|6644.39|6764.57|6644.57|6764.72|6644.72|6764.32|6644.32|9
1656211420000|2022-06-26 02:43:40|6764.56|6644.56|6764.29|6644.29|6764.56|6644.56|6764.29|6644.29|9
1656211430000|2022-06-26 02:43:50|6764.39|6644.39|6764.09|6644.09|6764.44|6644.44|6764.09|6644.09|9
1656211440000|2022-06-26 02:44:00|6763.3|6643.3|6763.81|6643.81|6764.07|6644.07|6763.3|6643.3|8
1656211450000|2022-06-26 02:44:10|6763.79|6643.79|6764.13|6644.13|6764.17|6644.17|6763.67|6643.67|10
1656211460000|2022-06-26 02:44:20|6764.11|6644.11|6764.59|6644.59|6764.68|6644.68|6764.11|6644.11|9
1656211470000|2022-06-26 02:44:30|6764.56|6644.56|6764.92|6644.92|6764.92|6644.92|6764.46|6644.46|9
1656211480000|2022-06-26 02:44:40|6764.86|6644.86|6765.18|6645.18|6765.21|6645.21|6764.86|6644.86|10
1656211490000|2022-06-26 02:44:50|6765.07|6645.07|6765.38|6645.38|6765.38|6645.38|6765.07|6645.07|10
1656211500000|2022-06-26 02:45:00|6765.37|6645.37|6767.49|6647.49|6767.54|6647.54|6765.3|6645.3|10
1656211510000|2022-06-26 02:45:10|6767.53|6647.53|6768.69|6648.69|6769.42|6649.42|6767.53|6647.53|10
1656211520000|2022-06-26 02:45:20|6768.29|6648.29|6767.87|6647.87|6768.32|6648.32|6767.73|6647.73|9
1656211530000|2022-06-26 02:45:30|6767.86|6647.86|6766.65|6646.65|6767.86|6647.86|6766.5|6646.5|10
1656211540000|2022-06-26 02:45:40|6766.46|6646.46|6766.07|6646.07|6766.61|6646.61|6766.07|6646.07|10
1656211550000|2022-06-26 02:45:50|6765.95|6645.95|6765.41|6645.41|6765.98|6645.98|6765.41|6645.41|9
1656211560000|2022-06-26 02:46:00|6765.35|6645.35|6765.38|6645.38|6765.66|6645.66|6765.35|6645.35|9
1656211570000|2022-06-26 02:46:10|6765.36|6645.36|6763.62|6643.62|6765.36|6645.36|6763.62|6643.62|10
1656211580000|2022-06-26 02:46:20|6763.54|6643.54|6762.16|6642.16|6763.85|6643.85|6762.16|6642.16|10
1656211590000|2022-06-26 02:46:30|6762.11|6642.11|6760.08|6640.08|6762.11|6642.11|6760.08|6640.08|10
1656211600000|2022-06-26 02:46:40|6759.69|6639.69|6758.3|6638.3|6759.69|6639.69|6758.3|6638.3|10
1656211610000|2022-06-26 02:46:50|6758.74|6638.74|6757.72|6637.72|6758.74|6638.74|6757.72|6637.72|10
1656211620000|2022-06-26 02:47:00|6757.47|6637.47|6756.31|6636.31|6757.47|6637.47|6756.31|6636.31|10
1656211630000|2022-06-26 02:47:10|6756.35|6636.35|6755.23|6635.23|6756.35|6636.35|6755.18|6635.18|10
1656211640000|2022-06-26 02:47:20|6754.96|6634.96|6753.63|6633.63|6755.17|6635.17|6753.63|6633.63|10
1656211650000|2022-06-26 02:47:30|6753.79|6633.79|6751.43|6631.43|6753.8|6633.8|6751.43|6631.43|10
1656211660000|2022-06-26 02:47:40|6751.56|6631.56|6751.33|6631.33|6751.56|6631.56|6751.12|6631.12|9
1656211670000|2022-06-26 02:47:50|6751.37|6631.37|6751.22|6631.22|6751.75|6631.75|6751.22|6631.22|8
1656211680000|2022-06-26 02:48:00|6751|6631|6750.58|6630.58|6751|6631|6750.5|6630.5|9
1656211690000|2022-06-26 02:48:10|6750.63|6630.63|6747.6|6627.6|6750.63|6630.63|6747.54|6627.54|10
1656211700000|2022-06-26 02:48:20|6747.39|6627.39|6747.16|6627.16|6747.39|6627.39|6746.75|6626.75|9
1656211710000|2022-06-26 02:48:30|6746.89|6626.89|6746.32|6626.32|6747.06|6627.06|6746.32|6626.32|9
1656211720000|2022-06-26 02:48:40|6746.25|6626.25|6742.33|6622.33|6746.25|6626.25|6742.33|6622.33|10
1656211730000|2022-06-26 02:48:50|6741.84|6621.84|6738.46|6618.46|6741.86|6621.86|6738.46|6618.46|10
1656211740000|2022-06-26 02:49:00|6739.72|6619.72|6735.45|6615.45|6739.72|6619.72|6735.45|6615.45|10
1656211750000|2022-06-26 02:49:10|6734.99|6614.99|6729.34|6609.34|6734.99|6614.99|6729.34|6609.34|10
1656211760000|2022-06-26 02:49:20|6729.27|6609.27|6729.44|6609.44|6729.85|6609.85|6729.19|6609.19|10
1656211770000|2022-06-26 02:49:30|6729.22|6609.22|6729.47|6609.47|6729.91|6609.91|6729.22|6609.22|8
1656211780000|2022-06-26 02:49:40|6729.46|6609.46|6729.07|6609.07|6729.46|6609.46|6728.77|6608.77|9
1656211790000|2022-06-26 02:49:50|6729.39|6609.39|6729.94|6609.94|6729.94|6609.94|6729.18|6609.18|9
1656211800000|2022-06-26 02:50:00|6730.09|6610.09|6731.44|6611.44|6731.8|6611.8|6729.75|6609.75|10
1656211810000|2022-06-26 02:50:10|6731.89|6611.89|6732.66|6612.66|6733.29|6613.29|6731.89|6611.89|10
1656211820000|2022-06-26 02:50:20|6732.78|6612.78|6733.41|6613.41|6733.46|6613.46|6732.78|6612.78|9
1656211830000|2022-06-26 02:50:30|6733.57|6613.57|6735.04|6615.04|6735.04|6615.04|6733.57|6613.57|10
1656211840000|2022-06-26 02:50:40|6734.67|6614.67|6735.67|6615.67|6735.67|6615.67|6734.67|6614.67|10
1656211850000|2022-06-26 02:50:50|6735.26|6615.26|6735.85|6615.85|6736.1|6616.1|6735.26|6615.26|10
1656211860000|2022-06-26 02:51:00|6735.87|6615.87|6736.49|6616.49|6736.49|6616.49|6735.61|6615.61|10
1656211870000|2022-06-26 02:51:10|6736.56|6616.56|6737.15|6617.15|6737.15|6617.15|6736.29|6616.29|8
1656211880000|2022-06-26 02:51:20|6737.25|6617.25|6741.18|6621.18|6741.18|6621.18|6737.25|6617.25|10
1656211890000|2022-06-26 02:51:30|6741.15|6621.15|6741.16|6621.16|6741.73|6621.73|6741.15|6621.15|8
1656211900000|2022-06-26 02:51:40|6741.24|6621.24|6742.18|6622.18|6742.18|6622.18|6741.18|6621.18|10
1656211910000|2022-06-26 02:51:50|6742.08|6622.08|6742.5|6622.5|6742.5|6622.5|6742.06|6622.06|10
1656211920000|2022-06-26 02:52:00|6742.49|6622.49|6743.14|6623.14|6743.24|6623.24|6742.49|6622.49|9
1656211930000|2022-06-26 02:52:10|6743.2|6623.2|6743.43|6623.43|6743.43|6623.43|6743.2|6623.2|9
1656211940000|2022-06-26 02:52:20|6743.39|6623.39|6744.39|6624.39|6744.47|6624.47|6743.1|6623.1|10
1656211950000|2022-06-26 02:52:30|6744.45|6624.45|6744.21|6624.21|6744.45|6624.45|6744.05|6624.05|9
1656211960000|2022-06-26 02:52:40|6744.3|6624.3|6744.6|6624.6|6744.6|6624.6|6744.26|6624.26|9
1656211970000|2022-06-26 02:52:50|6744.82|6624.82|6745.29|6625.29|6745.29|6625.29|6744.81|6624.81|10
1656211980000|2022-06-26 02:53:00|6745.3|6625.3|6746.41|6626.41|6746.41|6626.41|6745.25|6625.25|10
1656211990000|2022-06-26 02:53:10|6746.46|6626.46|6745.72|6625.72|6746.93|6626.93|6745.72|6625.72|9
1656212000000|2022-06-26 02:53:20|6745.98|6625.98|6746.08|6626.08|6746.22|6626.22|6745.88|6625.88|9
1656212010000|2022-06-26 02:53:30|6746.02|6626.02|6747.13|6627.13|6747.13|6627.13|6745.86|6625.86|10
1656212020000|2022-06-26 02:53:40|6747.22|6627.22|6747.62|6627.62|6747.76|6627.76|6747.22|6627.22|10
1656212030000|2022-06-26 02:53:50|6747.42|6627.42|6746.65|6626.65|6747.76|6627.76|6746.63|6626.63|10
1656212040000|2022-06-26 02:54:00|6747.41|6627.41|6747.43|6627.43|6748.03|6628.03|6746.96|6626.96|10
1656212050000|2022-06-26 02:54:10|6747.96|6627.96|6747.41|6627.41|6747.96|6627.96|6747.33|6627.33|10
1656212060000|2022-06-26 02:54:20|6747.11|6627.11|6747.68|6627.68|6747.68|6627.68|6746.8|6626.8|9
1656212070000|2022-06-26 02:54:30|6747.76|6627.76|6747.5|6627.5|6747.76|6627.76|6747.07|6627.07|10
1656212080000|2022-06-26 02:54:40|6747.21|6627.21|6748.1|6628.1|6748.49|6628.49|6747.12|6627.12|10
1656212090000|2022-06-26 02:54:50|6748.32|6628.32|6748|6628|6749.02|6629.02|6748|6628|10
1656212100000|2022-06-26 02:55:00|6747.63|6627.63|6747.94|6627.94|6748|6628|6747.57|6627.57|10
1656212110000|2022-06-26 02:55:10|6747.85|6627.85|6747.78|6627.78|6748.04|6628.04|6747.77|6627.77|9
1656212120000|2022-06-26 02:55:20|6748.02|6628.02|6748.42|6628.42|6748.42|6628.42|6747.8|6627.8|9
1656212130000|2022-06-26 02:55:30|6748.28|6628.28|6748.51|6628.51|6748.61|6628.61|6748.28|6628.28|8
1656212140000|2022-06-26 02:55:40|6748.56|6628.56|6748.05|6628.05|6748.64|6628.64|6748.05|6628.05|9
1656212150000|2022-06-26 02:55:50|6748.62|6628.62|6747.16|6627.16|6748.64|6628.64|6747.16|6627.16|10
1656212160000|2022-06-26 02:56:00|6747.73|6627.73|6747.53|6627.53|6748.12|6628.12|6747.51|6627.51|10
1656212170000|2022-06-26 02:56:10|6747.55|6627.55|6746.49|6626.49|6747.66|6627.66|6746.49|6626.49|10
1656212180000|2022-06-26 02:56:20|6746.28|6626.28|6746.4|6626.4|6746.58|6626.58|6746.28|6626.28|7
1656212190000|2022-06-26 02:56:30|6746.6|6626.6|6746.59|6626.59|6746.67|6626.67|6746.48|6626.48|9
1656212200000|2022-06-26 02:56:40|6746.41|6626.41|6746.39|6626.39|6746.64|6626.64|6746.06|6626.06|8
1656212210000|2022-06-26 02:56:50|6746.56|6626.56|6746.78|6626.78|6746.86|6626.86|6746.31|6626.31|9
1656212220000|2022-06-26 02:57:00|6746.99|6626.99|6747.43|6627.43|6747.44|6627.44|6746.99|6626.99|9
1656212230000|2022-06-26 02:57:10|6747.44|6627.44|6747.3|6627.3|6747.48|6627.48|6747.3|6627.3|9
1656212240000|2022-06-26 02:57:20|6747.48|6627.48|6747.79|6627.79|6747.79|6627.79|6747.4|6627.4|10
1656212250000|2022-06-26 02:57:30|6747.61|6627.61|6747.73|6627.73|6747.79|6627.79|6747.61|6627.61|10
1656212260000|2022-06-26 02:57:40|6747.84|6627.84|6748.07|6628.07|6748.14|6628.14|6747.79|6627.79|10
1656212270000|2022-06-26 02:57:50|6748.08|6628.08|6748.17|6628.17|6748.22|6628.22|6747.91|6627.91|10
1656212280000|2022-06-26 02:58:00|6748.06|6628.06|6747.97|6627.97|6748.17|6628.17|6747.87|6627.87|10
1656212290000|2022-06-26 02:58:10|6747.9|6627.9|6747.84|6627.84|6747.96|6627.96|6747.83|6627.83|10
1656212300000|2022-06-26 02:58:20|6747.85|6627.85|6747.9|6627.9|6748.11|6628.11|6747.76|6627.76|10
1656212310000|2022-06-26 02:58:30|6747.88|6627.88|6747.82|6627.82|6747.91|6627.91|6747.71|6627.71|9
1656212320000|2022-06-26 02:58:40|6747.85|6627.85|6747.84|6627.84|6747.92|6627.92|6747.7|6627.7|10
1656212330000|2022-06-26 02:58:50|6747.83|6627.83|6747.65|6627.65|6747.83|6627.83|6747.53|6627.53|8
1656212340000|2022-06-26 02:59:00|6747.71|6627.71|6747.4|6627.4|6747.71|6627.71|6747.33|6627.33|9
1656212350000|2022-06-26 02:59:10|6747.27|6627.27|6746.64|6626.64|6747.36|6627.36|6746.64|6626.64|10
1656212360000|2022-06-26 02:59:20|6746.84|6626.84|6746.81|6626.81|6747.14|6627.14|6746.77|6626.77|10
1656212370000|2022-06-26 02:59:30|6746.9|6626.9|6746.82|6626.82|6747.01|6627.01|6746.71|6626.71|10
1656212380000|2022-06-26 02:59:40|6747.05|6627.05|6747.11|6627.11|6747.13|6627.13|6746.84|6626.84|10
1656212390000|2022-06-26 02:59:50|6747.12|6627.12|6748.24|6628.24|6748.24|6628.24|6747.01|6627.01|10
1656212400000|2022-06-26 03:00:00|6748.37|6628.37|6748.86|6628.86|6748.86|6628.86|6748.18|6628.18|9
1656212410000|2022-06-26 03:00:10|6749.25|6629.25|6749.87|6629.87|6750.05|6630.05|6749.25|6629.25|10
1656212420000|2022-06-26 03:00:20|6749.93|6629.93|6750.5|6630.5|6750.57|6630.57|6749.93|6629.93|10
1656212430000|2022-06-26 03:00:30|6750.91|6630.91|6750.69|6630.69|6751.06|6631.06|6750.59|6630.59|10
1656212440000|2022-06-26 03:00:40|6751.09|6631.09|6750.29|6630.29|6751.09|6631.09|6750.29|6630.29|9
1656212450000|2022-06-26 03:00:50|6750.53|6630.53|6749.5|6629.5|6750.56|6630.56|6749.5|6629.5|10
1656212460000|2022-06-26 03:01:00|6749.14|6629.14|6748.9|6628.9|6749.36|6629.36|6748.62|6628.62|10
1656212470000|2022-06-26 03:01:10|6748.96|6628.96|6749.06|6629.06|6749.06|6629.06|6748.83|6628.83|9
1656212480000|2022-06-26 03:01:20|6749.07|6629.07|6749.25|6629.25|6749.25|6629.25|6749.01|6629.01|7
1656212490000|2022-06-26 03:01:30|6748.97|6628.97|6748.44|6628.44|6748.99|6628.99|6748.44|6628.44|9
1656212500000|2022-06-26 03:01:40|6748.5|6628.5|6749.08|6629.08|6749.08|6629.08|6748.47|6628.47|10
1656212510000|2022-06-26 03:01:50|6749.12|6629.12|6749.4|6629.4|6749.43|6629.43|6749.12|6629.12|10
1656212520000|2022-06-26 03:02:00|6749.37|6629.37|6749.48|6629.48|6749.64|6629.64|6749.15|6629.15|9
1656212530000|2022-06-26 03:02:10|6749.38|6629.38|6750.11|6630.11|6750.21|6630.21|6749.38|6629.38|9
1656212540000|2022-06-26 03:02:20|6750.13|6630.13|6750.01|6630.01|6750.25|6630.25|6749.98|6629.98|9
1656212550000|2022-06-26 03:02:30|6749.75|6629.75|6749.87|6629.87|6750.15|6630.15|6749.75|6629.75|9
1656212560000|2022-06-26 03:02:40|6749.85|6629.85|6749.53|6629.53|6749.85|6629.85|6749.38|6629.38|9
1656212570000|2022-06-26 03:02:50|6749.5|6629.5|6749.27|6629.27|6749.61|6629.61|6749.27|6629.27|7
1656212580000|2022-06-26 03:03:00|6749.26|6629.26|6749.27|6629.27|6749.42|6629.42|6749.15|6629.15|8
1656212590000|2022-06-26 03:03:10|6749.28|6629.28|6749.39|6629.39|6749.49|6629.49|6749.2|6629.2|8
1656212600000|2022-06-26 03:03:20|6749.47|6629.47|6749.18|6629.18|6749.54|6629.54|6749.16|6629.16|10
1656212610000|2022-06-26 03:03:30|6749.17|6629.17|6748.99|6628.99|6749.3|6629.3|6748.99|6628.99|10
1656212620000|2022-06-26 03:03:40|6749.01|6629.01|6748.59|6628.59|6749.27|6629.27|6748.59|6628.59|9
1656212630000|2022-06-26 03:03:50|6748.69|6628.69|6748.81|6628.81|6748.81|6628.81|6748.34|6628.34|9
1656212640000|2022-06-26 03:04:00|6748.74|6628.74|6748.15|6628.15|6748.78|6628.78|6748.15|6628.15|9
1656212650000|2022-06-26 03:04:10|6748.14|6628.14|6748.17|6628.17|6748.3|6628.3|6748.01|6628.01|8
1656212660000|2022-06-26 03:04:20|6748.15|6628.15|6748.2|6628.2|6748.21|6628.21|6748.07|6628.07|10
1656212670000|2022-06-26 03:04:30|6748.3|6628.3|6748.29|6628.29|6748.92|6628.92|6748.29|6628.29|10
1656212680000|2022-06-26 03:04:40|6748.09|6628.09|6747.53|6627.53|6748.09|6628.09|6747.43|6627.43|10
1656212690000|2022-06-26 03:04:50|6747.5|6627.5|6747.12|6627.12|6747.72|6627.72|6747.12|6627.12|10
1656212700000|2022-06-26 03:05:00|6747.34|6627.34|6747.14|6627.14|6747.41|6627.41|6747.01|6627.01|9
1656212710000|2022-06-26 03:05:10|6747.01|6627.01|6746.19|6626.19|6747.01|6627.01|6746.12|6626.12|10
1656212720000|2022-06-26 03:05:20|6746.11|6626.11|6745.9|6625.9|6746.11|6626.11|6745.86|6625.86|9
1656212730000|2022-06-26 03:05:30|6745.99|6625.99|6745.94|6625.94|6745.99|6625.99|6745.76|6625.76|10
1656212740000|2022-06-26 03:05:40|6745.93|6625.93|6745.93|6625.93|6745.98|6625.98|6745.84|6625.84|9
1656212750000|2022-06-26 03:05:50|6745.54|6625.54|6744.91|6624.91|6745.54|6625.54|6744.91|6624.91|9
1656212760000|2022-06-26 03:06:00|6745|6625|6745.12|6625.12|6745.12|6625.12|6744.85|6624.85|10
1656212770000|2022-06-26 03:06:10|6744.88|6624.88|6745.24|6625.24|6745.24|6625.24|6744.88|6624.88|8
1656212780000|2022-06-26 03:06:20|6745.21|6625.21|6744.48|6624.48|6745.36|6625.36|6744.33|6624.33|10
1656212790000|2022-06-26 03:06:30|6744.54|6624.54|6744.87|6624.87|6744.88|6624.88|6744.54|6624.54|8
1656212800000|2022-06-26 03:06:40|6744.95|6624.95|6746.9|6626.9|6746.9|6626.9|6744.95|6624.95|10
1656212810000|2022-06-26 03:06:50|6746.85|6626.85|6747.28|6627.28|6747.28|6627.28|6746.85|6626.85|9
1656212820000|2022-06-26 03:07:00|6747.45|6627.45|6747.62|6627.62|6747.62|6627.62|6747.12|6627.12|10
1656212830000|2022-06-26 03:07:10|6747.38|6627.38|6747.45|6627.45|6747.48|6627.48|6747.38|6627.38|8
1656212840000|2022-06-26 03:07:20|6747.46|6627.46|6746.97|6626.97|6747.46|6627.46|6746.97|6626.97|10
1656212850000|2022-06-26 03:07:30|6746.95|6626.95|6747.28|6627.28|6747.28|6627.28|6746.94|6626.94|10
1656212860000|2022-06-26 03:07:40|6747.35|6627.35|6747.55|6627.55|6747.55|6627.55|6747.29|6627.29|9
1656212870000|2022-06-26 03:07:50|6747.56|6627.56|6747.98|6627.98|6747.98|6627.98|6747.56|6627.56|8
1656212880000|2022-06-26 03:08:00|6748.13|6628.13|6747.88|6627.88|6748.13|6628.13|6747.8|6627.8|9
1656212890000|2022-06-26 03:08:10|6747.79|6627.79|6747.85|6627.85|6747.86|6627.86|6747.73|6627.73|10
1656212900000|2022-06-26 03:08:20|6747.64|6627.64|6747.85|6627.85|6747.89|6627.89|6747.64|6627.64|9
1656212910000|2022-06-26 03:08:30|6747.79|6627.79|6747.72|6627.72|6747.79|6627.79|6747.7|6627.7|6
1656212920000|2022-06-26 03:08:40|6747.7|6627.7|6747.98|6627.98|6747.98|6627.98|6747.7|6627.7|9
1656212930000|2022-06-26 03:08:50|6747.92|6627.92|6748.82|6628.82|6748.9|6628.9|6747.92|6627.92|8
1656212940000|2022-06-26 03:09:00|6748.86|6628.86|6750.12|6630.12|6750.12|6630.12|6748.86|6628.86|10
1656212950000|2022-06-26 03:09:10|6749.61|6629.61|6749.91|6629.91|6750.22|6630.22|6749.55|6629.55|10
1656212960000|2022-06-26 03:09:20|6750|6630|6750.33|6630.33|6750.33|6630.33|6749.97|6629.97|10
1656212970000|2022-06-26 03:09:30|6750.31|6630.31|6750.7|6630.7|6750.91|6630.91|6750.31|6630.31|9
1656212980000|2022-06-26 03:09:40|6750.62|6630.62|6751.48|6631.48|6751.48|6631.48|6750.55|6630.55|10
1656212990000|2022-06-26 03:09:50|6751.4|6631.4|6751.55|6631.55|6751.55|6631.55|6751.39|6631.39|8
1656213000000|2022-06-26 03:10:00|6751.99|6631.99|6753.13|6633.13|6753.14|6633.14|6751.99|6631.99|10
1656213010000|2022-06-26 03:10:10|6753.16|6633.16|6753.44|6633.44|6753.46|6633.46|6753.04|6633.04|10
1656213020000|2022-06-26 03:10:20|6753.86|6633.86|6754.49|6634.49|6754.51|6634.51|6753.75|6633.75|10
1656213030000|2022-06-26 03:10:30|6754.48|6634.48|6754.78|6634.78|6755.05|6635.05|6754.48|6634.48|10
1656213040000|2022-06-26 03:10:40|6754.9|6634.9|6755.04|6635.04|6755.16|6635.16|6754.78|6634.78|9
1656213050000|2022-06-26 03:10:50|6754.97|6634.97|6754.46|6634.46|6755.04|6635.04|6754.46|6634.46|8
1656213060000|2022-06-26 03:11:00|6754.45|6634.45|6754.23|6634.23|6754.47|6634.47|6754.17|6634.17|10
1656213070000|2022-06-26 03:11:10|6754|6634|6753.15|6633.15|6754|6634|6753.14|6633.14|10
1656213080000|2022-06-26 03:11:20|6753.18|6633.18|6755.95|6635.95|6755.95|6635.95|6753.13|6633.13|9
1656213090000|2022-06-26 03:11:30|6756.01|6636.01|6755.94|6635.94|6756.06|6636.06|6755.82|6635.82|10
1656213100000|2022-06-26 03:11:40|6755.92|6635.92|6756.02|6636.02|6756.07|6636.07|6755.91|6635.91|8
1656213110000|2022-06-26 03:11:50|6756.14|6636.14|6756.28|6636.28|6756.28|6636.28|6756.14|6636.14|9
1656213120000|2022-06-26 03:12:00|6756.39|6636.39|6756.71|6636.71|6756.71|6636.71|6756.37|6636.37|10
1656213130000|2022-06-26 03:12:10|6756.72|6636.72|6756.96|6636.96|6756.96|6636.96|6756.63|6636.63|10
1656213140000|2022-06-26 03:12:20|6757.15|6637.15|6756.83|6636.83|6757.18|6637.18|6756.73|6636.73|8
1656213150000|2022-06-26 03:12:30|6756.67|6636.67|6757.08|6637.08|6757.23|6637.23|6756.67|6636.67|9
1656213160000|2022-06-26 03:12:40|6757.07|6637.07|6756.94|6636.94|6757.07|6637.07|6756.94|6636.94|5
1656213170000|2022-06-26 03:12:50|6757|6637|6756.87|6636.87|6757|6637|6756.83|6636.83|8
1656213180000|2022-06-26 03:13:00|6757|6637|6756.61|6636.61|6757.03|6637.03|6756.61|6636.61|9
1656213190000|2022-06-26 03:13:10|6756.63|6636.63|6756.33|6636.33|6756.63|6636.63|6756.33|6636.33|10
1656213200000|2022-06-26 03:13:20|6756.32|6636.32|6755.79|6635.79|6756.32|6636.32|6755.79|6635.79|9
1656213210000|2022-06-26 03:13:30|6755.68|6635.68|6753.98|6633.98|6755.71|6635.71|6753.98|6633.98|10
1656213220000|2022-06-26 03:13:40|6752.63|6632.63|6750.95|6630.95|6752.63|6632.63|6750.9|6630.9|10
1656213230000|2022-06-26 03:13:50|6750.51|6630.51|6750.46|6630.46|6750.51|6630.51|6750.14|6630.14|10
1656213240000|2022-06-26 03:14:00|6750.39|6630.39|6750.59|6630.59|6750.64|6630.64|6750.37|6630.37|9
1656213250000|2022-06-26 03:14:10|6750.61|6630.61|6750.49|6630.49|6750.61|6630.61|6750.39|6630.39|10
1656213260000|2022-06-26 03:14:20|6750.48|6630.48|6750.57|6630.57|6750.58|6630.58|6750.35|6630.35|9
1656213270000|2022-06-26 03:14:30|6750.53|6630.53|6750.88|6630.88|6750.88|6630.88|6750.53|6630.53|10
1656213280000|2022-06-26 03:14:40|6750.89|6630.89|6752.01|6632.01|6752.01|6632.01|6750.89|6630.89|9
1656213290000|2022-06-26 03:14:50|6752.15|6632.15|6752.35|6632.35|6752.37|6632.37|6752.11|6632.11|9
1656213300000|2022-06-26 03:15:00|6752.34|6632.34|6753.15|6633.15|6753.15|6633.15|6752.23|6632.23|10
1656213310000|2022-06-26 03:15:10|6753.24|6633.24|6754.43|6634.43|6754.43|6634.43|6753.24|6633.24|9
1656213320000|2022-06-26 03:15:20|6754.42|6634.42|6754.27|6634.27|6754.42|6634.42|6754.2|6634.2|8
1656213330000|2022-06-26 03:15:30|6754.18|6634.18|6754.19|6634.19|6754.41|6634.41|6754.14|6634.14|9
1656213340000|2022-06-26 03:15:40|6754.15|6634.15|6753.67|6633.67|6754.2|6634.2|6753.67|6633.67|10
1656213350000|2022-06-26 03:15:50|6753.86|6633.86|6753.96|6633.96|6754|6634|6753.85|6633.85|9
1656213360000|2022-06-26 03:16:00|6753.94|6633.94|6754.23|6634.23|6754.23|6634.23|6753.88|6633.88|10
1656213370000|2022-06-26 03:16:10|6754.41|6634.41|6754.52|6634.52|6754.52|6634.52|6754.35|6634.35|6
1656213380000|2022-06-26 03:16:20|6754.42|6634.42|6754.56|6634.56|6754.58|6634.58|6754.41|6634.41|8
1656213390000|2022-06-26 03:16:30|6754.54|6634.54|6754.35|6634.35|6754.59|6634.59|6754.35|6634.35|9
1656213400000|2022-06-26 03:16:40|6754.36|6634.36|6754.13|6634.13|6754.36|6634.36|6754.13|6634.13|7
1656213410000|2022-06-26 03:16:50|6754.1|6634.1|6754.19|6634.19|6754.24|6634.24|6753.94|6633.94|9
1656213420000|2022-06-26 03:17:00|6754.13|6634.13|6753.53|6633.53|6754.21|6634.21|6753.53|6633.53|10
1656213430000|2022-06-26 03:17:10|6753.51|6633.51|6753.81|6633.81|6753.81|6633.81|6753.33|6633.33|9
1656213440000|2022-06-26 03:17:20|6753.64|6633.64|6753.56|6633.56|6753.8|6633.8|6753.53|6633.53|9
1656213450000|2022-06-26 03:17:30|6753.5|6633.5|6754.64|6634.64|6754.64|6634.64|6753.5|6633.5|9
1656213460000|2022-06-26 03:17:40|6754.87|6634.87|6754.81|6634.81|6754.89|6634.89|6754.75|6634.75|10
1656213470000|2022-06-26 03:17:50|6754.86|6634.86|6754.94|6634.94|6754.94|6634.94|6754.66|6634.66|10
1656213480000|2022-06-26 03:18:00|6755.08|6635.08|6754.96|6634.96|6755.1|6635.1|6754.92|6634.92|10
1656213490000|2022-06-26 03:18:10|6755.03|6635.03|6755.05|6635.05|6755.1|6635.1|6755.02|6635.02|7
1656213500000|2022-06-26 03:18:20|6755.04|6635.04|6754.95|6634.95|6755.09|6635.09|6754.89|6634.89|8
1656213510000|2022-06-26 03:18:30|6754.77|6634.77|6754.64|6634.64|6754.8|6634.8|6754.64|6634.64|8
1656213520000|2022-06-26 03:18:40|6754.67|6634.67|6754.97|6634.97|6754.97|6634.97|6754.67|6634.67|7
1656213530000|2022-06-26 03:18:50|6754.95|6634.95|6754.92|6634.92|6755.01|6635.01|6754.78|6634.78|8
1656213540000|2022-06-26 03:19:00|6754.95|6634.95|6755.04|6635.04|6755.04|6635.04|6754.8|6634.8|8
1656213550000|2022-06-26 03:19:10|6755.13|6635.13|6755|6635|6755.2|6635.2|6754.99|6634.99|5
1656213560000|2022-06-26 03:19:20|6754.99|6634.99|6754.94|6634.94|6755.01|6635.01|6754.88|6634.88|10
1656213570000|2022-06-26 03:19:30|6754.88|6634.88|6754.79|6634.79|6755.04|6635.04|6754.65|6634.65|9
1656213580000|2022-06-26 03:19:40|6754.8|6634.8|6754.83|6634.83|6754.95|6634.95|6754.78|6634.78|8
1656213590000|2022-06-26 03:19:50|6754.91|6634.91|6754.41|6634.41|6754.93|6634.93|6754.41|6634.41|7
1656213600000|2022-06-26 03:20:00|6754.48|6634.48|6754.41|6634.41|6754.66|6634.66|6754.27|6634.27|8
1656213610000|2022-06-26 03:20:10|6754.66|6634.66|6754.8|6634.8|6754.8|6634.8|6754.63|6634.63|9
1656213620000|2022-06-26 03:20:20|6754.72|6634.72|6754.44|6634.44|6754.76|6634.76|6754.34|6634.34|9
1656213630000|2022-06-26 03:20:30|6754.41|6634.41|6754.45|6634.45|6754.46|6634.46|6754.38|6634.38|8
1656213640000|2022-06-26 03:20:40|6754.58|6634.58|6754.39|6634.39|6754.6|6634.6|6754.3|6634.3|9
1656213650000|2022-06-26 03:20:50|6754.2|6634.2|6754.08|6634.08|6754.2|6634.2|6753.86|6633.86|9
1656213660000|2022-06-26 03:21:00|6753.89|6633.89|6753.92|6633.92|6754.02|6634.02|6753.89|6633.89|8
1656213670000|2022-06-26 03:21:10|6753.95|6633.95|6754.72|6634.72|6754.72|6634.72|6753.91|6633.91|10
1656213680000|2022-06-26 03:21:20|6754.8|6634.8|6755.05|6635.05|6755.05|6635.05|6754.78|6634.78|7
1656213690000|2022-06-26 03:21:30|6755.12|6635.12|6754.96|6634.96|6755.43|6635.43|6754.96|6634.96|10
1656213700000|2022-06-26 03:21:40|6754.76|6634.76|6754.76|6634.76|6754.86|6634.86|6754.72|6634.72|8
1656213710000|2022-06-26 03:21:50|6754.78|6634.78|6754.53|6634.53|6754.8|6634.8|6754.53|6634.53|8
1656213720000|2022-06-26 03:22:00|6754.52|6634.52|6754.45|6634.45|6754.52|6634.52|6754.36|6634.36|6
1656213730000|2022-06-26 03:22:10|6754.4|6634.4|6755.05|6635.05|6755.07|6635.07|6754.4|6634.4|10
1656213740000|2022-06-26 03:22:20|6755.08|6635.08|6755.32|6635.32|6755.38|6635.38|6755|6635|10
1656213750000|2022-06-26 03:22:30|6755.36|6635.36|6755.14|6635.14|6755.36|6635.36|6755.14|6635.14|8
1656213760000|2022-06-26 03:22:40|6754.96|6634.96|6754.96|6634.96|6755|6635|6754.96|6634.96|3
1656213770000|2022-06-26 03:22:50|6755.01|6635.01|6755.25|6635.25|6755.44|6635.44|6755.01|6635.01|9
1656213780000|2022-06-26 03:23:00|6754.96|6634.96|6753.86|6633.86|6754.96|6634.96|6753.86|6633.86|10
1656213790000|2022-06-26 03:23:10|6753.66|6633.66|6753.51|6633.51|6753.66|6633.66|6753.33|6633.33|9
1656213800000|2022-06-26 03:23:20|6753.46|6633.46|6753.43|6633.43|6753.49|6633.49|6753.3|6633.3|7
1656213810000|2022-06-26 03:23:30|6753.42|6633.42|6753.48|6633.48|6753.49|6633.49|6753.34|6633.34|9
1656213820000|2022-06-26 03:23:40|6753.4|6633.4|6753.25|6633.25|6753.4|6633.4|6753.06|6633.06|9
1656213830000|2022-06-26 03:23:50|6753.22|6633.22|6753.29|6633.29|6753.3|6633.3|6753.16|6633.16|8
1656213840000|2022-06-26 03:24:00|6753.3|6633.3|6753.32|6633.32|6753.37|6633.37|6753.2|6633.2|8
1656213850000|2022-06-26 03:24:10|6753.22|6633.22|6753.97|6633.97|6754.02|6634.02|6753.2|6633.2|8
1656213860000|2022-06-26 03:24:20|6753.96|6633.96|6754.79|6634.79|6754.82|6634.82|6753.96|6633.96|10
1656213870000|2022-06-26 03:24:30|6754.94|6634.94|6755.01|6635.01|6755.02|6635.02|6754.41|6634.41|8
1656213880000|2022-06-26 03:24:40|6755.28|6635.28|6756.33|6636.33|6756.41|6636.41|6755.17|6635.17|10
1656213890000|2022-06-26 03:24:50|6757.44|6637.44|6759.1|6639.1|6759.1|6639.1|6757.44|6637.44|10
1656213900000|2022-06-26 03:25:00|6759.46|6639.46|6759.11|6639.11|6759.46|6639.46|6758.93|6638.93|10
1656213910000|2022-06-26 03:25:10|6758.99|6638.99|6759.92|6639.92|6759.96|6639.96|6758.99|6638.99|10
1656213920000|2022-06-26 03:25:20|6759.83|6639.83|6760.23|6640.23|6760.23|6640.23|6759.83|6639.83|10
1656213930000|2022-06-26 03:25:30|6760.87|6640.87|6760.83|6640.83|6761.13|6641.13|6760.83|6640.83|10
1656213940000|2022-06-26 03:25:40|6760.9|6640.9|6761.7|6641.7|6761.7|6641.7|6760.9|6640.9|10
1656213950000|2022-06-26 03:25:50|6761.9|6641.9|6763.84|6643.84|6763.84|6643.84|6761.44|6641.44|10
1656213960000|2022-06-26 03:26:00|6763.86|6643.86|6765.17|6645.17|6765.17|6645.17|6763.86|6643.86|10
1656213970000|2022-06-26 03:26:10|6765.14|6645.14|6766.47|6646.47|6766.83|6646.83|6765.14|6645.14|10
1656213980000|2022-06-26 03:26:20|6766.21|6646.21|6766.15|6646.15|6766.36|6646.36|6766.02|6646.02|10
1656213990000|2022-06-26 03:26:30|6765.84|6645.84|6765.71|6645.71|6765.87|6645.87|6765.71|6645.71|9
1656214000000|2022-06-26 03:26:40|6765.74|6645.74|6765.66|6645.66|6765.74|6645.74|6765.52|6645.52|9
1656214010000|2022-06-26 03:26:50|6765.75|6645.75|6765.39|6645.39|6765.85|6645.85|6765.39|6645.39|9
1656214020000|2022-06-26 03:27:00|6765.3|6645.3|6765.17|6645.17|6765.45|6645.45|6765.16|6645.16|9
1656214030000|2022-06-26 03:27:10|6765.35|6645.35|6765.9|6645.9|6765.9|6645.9|6765.33|6645.33|9
1656214040000|2022-06-26 03:27:20|6765.87|6645.87|6765.59|6645.59|6766.06|6646.06|6765.59|6645.59|10
1656214050000|2022-06-26 03:27:30|6765.62|6645.62|6765.6|6645.6|6765.74|6645.74|6765.31|6645.31|10
1656214060000|2022-06-26 03:27:40|6765.62|6645.62|6765.28|6645.28|6765.62|6645.62|6765.28|6645.28|10
1656214070000|2022-06-26 03:27:50|6765.34|6645.34|6764.45|6644.45|6765.34|6645.34|6764.45|6644.45|10
1656214080000|2022-06-26 03:28:00|6764.5|6644.5|6764.39|6644.39|6764.56|6644.56|6764.34|6644.34|10
1656214090000|2022-06-26 03:28:10|6764.11|6644.11|6764.02|6644.02|6764.15|6644.15|6763.96|6643.96|9
1656214100000|2022-06-26 03:28:20|6764.08|6644.08|6764.12|6644.12|6764.25|6644.25|6764.06|6644.06|10
1656214110000|2022-06-26 03:28:30|6764.16|6644.16|6763.92|6643.92|6764.17|6644.17|6763.92|6643.92|8
1656214120000|2022-06-26 03:28:40|6763.9|6643.9|6764.28|6644.28|6764.29|6644.29|6763.9|6643.9|10
1656214130000|2022-06-26 03:28:50|6764.56|6644.56|6764.83|6644.83|6764.83|6644.83|6764.56|6644.56|5
1656214140000|2022-06-26 03:29:00|6765.02|6645.02|6765.06|6645.06|6765.25|6645.25|6765.02|6645.02|10
1656214150000|2022-06-26 03:29:10|6764.88|6644.88|6764.75|6644.75|6765.14|6645.14|6764.75|6644.75|9
1656214160000|2022-06-26 03:29:20|6764.89|6644.89|6764.44|6644.44|6764.89|6644.89|6764.44|6644.44|8
1656214170000|2022-06-26 03:29:30|6764.4|6644.4|6764.67|6644.67|6764.67|6644.67|6764.3|6644.3|10
1656214180000|2022-06-26 03:29:40|6764.78|6644.78|6766.08|6646.08|6766.08|6646.08|6764.78|6644.78|9
1656214190000|2022-06-26 03:29:50|6766.15|6646.15|6765.97|6645.97|6766.24|6646.24|6765.76|6645.76|9
1656214200000|2022-06-26 03:30:00|6766.03|6646.03|6764.75|6644.75|6766.03|6646.03|6764.75|6644.75|10
1656214210000|2022-06-26 03:30:10|6764.65|6644.65|6765.04|6645.04|6765.26|6645.26|6764.65|6644.65|10
1656214220000|2022-06-26 03:30:20|6765.13|6645.13|6764.56|6644.56|6765.13|6645.13|6764.56|6644.56|8
1656214230000|2022-06-26 03:30:30|6764.58|6644.58|6763.74|6643.74|6764.76|6644.76|6763.74|6643.74|10
1656214240000|2022-06-26 03:30:40|6763.73|6643.73|6763.65|6643.65|6763.86|6643.86|6763.63|6643.63|8
1656214250000|2022-06-26 03:30:50|6763.67|6643.67|6763.88|6643.88|6763.88|6643.88|6763.46|6643.46|9
1656214260000|2022-06-26 03:31:00|6764.07|6644.07|6764.3|6644.3|6764.44|6644.44|6763.99|6643.99|10
1656214270000|2022-06-26 03:31:10|6764.24|6644.24|6764.45|6644.45|6764.46|6644.46|6764.24|6644.24|9
1656214280000|2022-06-26 03:31:20|6764.42|6644.42|6764.23|6644.23|6764.44|6644.44|6764.23|6644.23|8
1656214290000|2022-06-26 03:31:30|6763.99|6643.99|6763.53|6643.53|6764.09|6644.09|6763.48|6643.48|8
1656214300000|2022-06-26 03:31:40|6763.54|6643.54|6761.86|6641.86|6763.64|6643.64|6761.86|6641.86|10
1656214310000|2022-06-26 03:31:50|6761.81|6641.81|6760.84|6640.84|6761.81|6641.81|6760.84|6640.84|9
1656214320000|2022-06-26 03:32:00|6760.87|6640.87|6760.85|6640.85|6761.01|6641.01|6760.84|6640.84|9
1656214330000|2022-06-26 03:32:10|6760.83|6640.83|6760.72|6640.72|6760.87|6640.87|6760.69|6640.69|9
1656214340000|2022-06-26 03:32:20|6760.71|6640.71|6760.46|6640.46|6760.71|6640.71|6760.29|6640.29|10
1656214350000|2022-06-26 03:32:30|6760.6|6640.6|6760.61|6640.61|6760.8|6640.8|6760.57|6640.57|9
1656214360000|2022-06-26 03:32:40|6760.46|6640.46|6760.22|6640.22|6760.46|6640.46|6760.22|6640.22|8
1656214370000|2022-06-26 03:32:50|6760.25|6640.25|6760.68|6640.68|6760.68|6640.68|6760.25|6640.25|7
1656214380000|2022-06-26 03:33:00|6760.86|6640.86|6761.34|6641.34|6761.37|6641.37|6760.74|6640.74|9
1656214390000|2022-06-26 03:33:10|6761.4|6641.4|6761.05|6641.05|6761.4|6641.4|6761.05|6641.05|9
1656214400000|2022-06-26 03:33:20|6761.02|6641.02|6760.81|6640.81|6761.1|6641.1|6760.81|6640.81|9
1656214410000|2022-06-26 03:33:30|6760.85|6640.85|6761.14|6641.14|6761.24|6641.24|6760.85|6640.85|9
1656214420000|2022-06-26 03:33:40|6761.21|6641.21|6761.12|6641.12|6761.21|6641.21|6761.1|6641.1|6
1656214430000|2022-06-26 03:33:50|6761.08|6641.08|6760.95|6640.95|6761.1|6641.1|6760.82|6640.82|10
1656214440000|2022-06-26 03:34:00|6760.92|6640.92|6760.62|6640.62|6760.97|6640.97|6760.62|6640.62|10
1656214450000|2022-06-26 03:34:10|6760.58|6640.58|6760.42|6640.42|6760.58|6640.58|6760.34|6640.34|8
1656214460000|2022-06-26 03:34:20|6760.34|6640.34|6760.16|6640.16|6760.39|6640.39|6760.06|6640.06|9
1656214470000|2022-06-26 03:34:30|6760.56|6640.56|6760.08|6640.08|6760.56|6640.56|6760.08|6640.08|9
1656214480000|2022-06-26 03:34:40|6760.13|6640.13|6760.12|6640.12|6760.13|6640.13|6759.99|6639.99|10
1656214490000|2022-06-26 03:34:50|6759.83|6639.83|6758.01|6638.01|6759.83|6639.83|6758.01|6638.01|10
1656214500000|2022-06-26 03:35:00|6757.43|6637.43|6757.04|6637.04|6757.43|6637.43|6756.58|6636.58|10
1656214510000|2022-06-26 03:35:10|6757.05|6637.05|6757.56|6637.56|6758.03|6638.03|6757.05|6637.05|10
1656214520000|2022-06-26 03:35:20|6757.66|6637.66|6758.38|6638.38|6758.38|6638.38|6757.6|6637.6|10
1656214530000|2022-06-26 03:35:30|6758.36|6638.36|6758.71|6638.71|6758.78|6638.78|6758.36|6638.36|10
1656214540000|2022-06-26 03:35:40|6758.61|6638.61|6759|6639|6759|6639|6758.61|6638.61|8
1656214550000|2022-06-26 03:35:50|6759.02|6639.02|6759.21|6639.21|6759.28|6639.28|6758.9|6638.9|7
1656214560000|2022-06-26 03:36:00|6759.25|6639.25|6760.1|6640.1|6760.1|6640.1|6759.25|6639.25|9
1656214570000|2022-06-26 03:36:10|6760.12|6640.12|6759.51|6639.51|6760.12|6640.12|6759.51|6639.51|8
1656214580000|2022-06-26 03:36:20|6759.48|6639.48|6759.41|6639.41|6759.48|6639.48|6759.34|6639.34|7
1656214590000|2022-06-26 03:36:30|6759.49|6639.49|6759.3|6639.3|6759.49|6639.49|6759.3|6639.3|6
1656214600000|2022-06-26 03:36:40|6759.32|6639.32|6759.67|6639.67|6759.67|6639.67|6759.31|6639.31|9
1656214610000|2022-06-26 03:36:50|6759.8|6639.8|6759.83|6639.83|6759.92|6639.92|6759.79|6639.79|10
1656214620000|2022-06-26 03:37:00|6759.93|6639.93|6760.05|6640.05|6760.14|6640.14|6759.93|6639.93|9
1656214630000|2022-06-26 03:37:10|6760.13|6640.13|6760.14|6640.14|6760.14|6640.14|6760.04|6640.04|6
1656214640000|2022-06-26 03:37:20|6760.13|6640.13|6760.14|6640.14|6760.14|6640.14|6760.06|6640.06|7
1656214650000|2022-06-26 03:37:30|6759.99|6639.99|6759.96|6639.96|6760.15|6640.15|6759.96|6639.96|7
1656214660000|2022-06-26 03:37:40|6759.97|6639.97|6760.23|6640.23|6760.23|6640.23|6759.97|6639.97|7
1656214670000|2022-06-26 03:37:50|6760.14|6640.14|6760.18|6640.18|6760.22|6640.22|6760.14|6640.14|7
1656214680000|2022-06-26 03:38:00|6760.21|6640.21|6760.37|6640.37|6760.53|6640.53|6760.21|6640.21|7
1656214690000|2022-06-26 03:38:10|6760.42|6640.42|6760.12|6640.12|6760.66|6640.66|6760.12|6640.12|6
1656214700000|2022-06-26 03:38:20|6759.92|6639.92|6760.02|6640.02|6760.02|6640.02|6759.91|6639.91|6
1656214710000|2022-06-26 03:38:30|6760.07|6640.07|6759.81|6639.81|6760.07|6640.07|6759.81|6639.81|6
1656214720000|2022-06-26 03:38:40|6759.93|6639.93|6760.22|6640.22|6760.25|6640.25|6759.92|6639.92|8
1656214730000|2022-06-26 03:38:50|6760.27|6640.27|6760.4|6640.4|6760.45|6640.45|6760.27|6640.27|9
1656214740000|2022-06-26 03:39:00|6760.45|6640.45|6761.4|6641.4|6761.4|6641.4|6760.43|6640.43|7
1656214750000|2022-06-26 03:39:10|6761.42|6641.42|6762.47|6642.47|6762.47|6642.47|6761.42|6641.42|10
1656214760000|2022-06-26 03:39:20|6762.71|6642.71|6763.72|6643.72|6763.75|6643.75|6762.71|6642.71|9
1656214770000|2022-06-26 03:39:30|6763.78|6643.78|6763.5|6643.5|6764.04|6644.04|6763.5|6643.5|10
1656214780000|2022-06-26 03:39:40|6763.32|6643.32|6763.21|6643.21|6763.64|6643.64|6763.18|6643.18|10
1656214790000|2022-06-26 03:39:50|6762.93|6642.93|6763.53|6643.53|6763.53|6643.53|6762.93|6642.93|10
1656214800000|2022-06-26 03:40:00|6763.45|6643.45|6763.54|6643.54|6763.92|6643.92|6763.45|6643.45|9
1656214810000|2022-06-26 03:40:10|6763.58|6643.58|6763.25|6643.25|6763.58|6643.58|6763.22|6643.22|8
1656214820000|2022-06-26 03:40:20|6763.52|6643.52|6763.71|6643.71|6763.91|6643.91|6763.5|6643.5|9
1656214830000|2022-06-26 03:40:30|6763.7|6643.7|6763.91|6643.91|6764.13|6644.13|6763.67|6643.67|10
1656214840000|2022-06-26 03:40:40|6763.96|6643.96|6764.05|6644.05|6764.17|6644.17|6763.94|6643.94|9
1656214850000|2022-06-26 03:40:50|6764.19|6644.19|6764.03|6644.03|6764.19|6644.19|6764.03|6644.03|9
1656214860000|2022-06-26 03:41:00|6764.1|6644.1|6765.69|6645.69|6765.69|6645.69|6763.76|6643.76|10
1656214870000|2022-06-26 03:41:10|6765.6|6645.6|6768.26|6648.26|6768.26|6648.26|6765.6|6645.6|10
1656214880000|2022-06-26 03:41:20|6768.27|6648.27|6768.58|6648.58|6768.64|6648.64|6768.06|6648.06|10
1656214890000|2022-06-26 03:41:30|6768.48|6648.48|6768.87|6648.87|6768.94|6648.94|6768.4|6648.4|10
1656214900000|2022-06-26 03:41:40|6768.83|6648.83|6768.29|6648.29|6769.08|6649.08|6768.29|6648.29|10
1656214910000|2022-06-26 03:41:50|6768.13|6648.13|6767.48|6647.48|6768.26|6648.26|6767.48|6647.48|10
1656214920000|2022-06-26 03:42:00|6767.54|6647.54|6767.38|6647.38|6767.74|6647.74|6767.38|6647.38|10
1656214930000|2022-06-26 03:42:10|6767.28|6647.28|6767.27|6647.27|6767.43|6647.43|6767.21|6647.21|9
1656214940000|2022-06-26 03:42:20|6767.44|6647.44|6767.08|6647.08|6767.49|6647.49|6767.07|6647.07|10
1656214950000|2022-06-26 03:42:30|6767.06|6647.06|6766.52|6646.52|6767.06|6647.06|6766.52|6646.52|9
1656214960000|2022-06-26 03:42:40|6766.51|6646.51|6766.28|6646.28|6766.55|6646.55|6766.28|6646.28|6
1656214970000|2022-06-26 03:42:50|6766.44|6646.44|6766.11|6646.11|6766.49|6646.49|6765.99|6645.99|10
1656214980000|2022-06-26 03:43:00|6765.89|6645.89|6765.9|6645.9|6765.98|6645.98|6765.77|6645.77|9
1656214990000|2022-06-26 03:43:10|6765.54|6645.54|6765.85|6645.85|6765.85|6645.85|6765.51|6645.51|10
1656215000000|2022-06-26 03:43:20|6765.84|6645.84|6765.72|6645.72|6765.84|6645.84|6765.61|6645.61|10
1656215010000|2022-06-26 03:43:30|6765.65|6645.65|6765.91|6645.91|6765.95|6645.95|6765.65|6645.65|8
1656215020000|2022-06-26 03:43:40|6765.89|6645.89|6765.74|6645.74|6765.91|6645.91|6765.68|6645.68|9
1656215030000|2022-06-26 03:43:50|6765.73|6645.73|6765.62|6645.62|6765.74|6645.74|6765.51|6645.51|10
1656215040000|2022-06-26 03:44:00|6765.6|6645.6|6765.55|6645.55|6765.6|6645.6|6765.42|6645.42|10
1656215050000|2022-06-26 03:44:10|6765.48|6645.48|6765.17|6645.17|6765.48|6645.48|6765.17|6645.17|8
1656215060000|2022-06-26 03:44:20|6765.25|6645.25|6765.37|6645.37|6765.53|6645.53|6765.25|6645.25|7
1656215070000|2022-06-26 03:44:30|6765.28|6645.28|6765.14|6645.14|6765.28|6645.28|6765.08|6645.08|9
1656215080000|2022-06-26 03:44:40|6765.04|6645.04|6765.06|6645.06|6765.06|6645.06|6764.94|6644.94|7
1656215090000|2022-06-26 03:44:50|6765.05|6645.05|6764.95|6644.95|6765.08|6645.08|6764.93|6644.93|9
1656215100000|2022-06-26 03:45:00|6764.91|6644.91|6765.65|6645.65|6765.65|6645.65|6764.85|6644.85|10
1656215110000|2022-06-26 03:45:10|6765.8|6645.8|6766.59|6646.59|6766.59|6646.59|6765.8|6645.8|9
1656215120000|2022-06-26 03:45:20|6766.47|6646.47|6767|6647|6767.06|6647.06|6766.28|6646.28|10
1656215130000|2022-06-26 03:45:30|6767.07|6647.07|6768.21|6648.21|6768.21|6648.21|6767.07|6647.07|10
1656215140000|2022-06-26 03:45:40|6768.26|6648.26|6768.43|6648.43|6768.43|6648.43|6768.16|6648.16|9
1656215150000|2022-06-26 03:45:50|6768.41|6648.41|6768.7|6648.7|6768.7|6648.7|6768.39|6648.39|7
1656215160000|2022-06-26 03:46:00|6768.76|6648.76|6768.63|6648.63|6768.76|6648.76|6768.41|6648.41|9
1656215170000|2022-06-26 03:46:10|6768.73|6648.73|6768.11|6648.11|6768.73|6648.73|6768.02|6648.02|10
1656215180000|2022-06-26 03:46:20|6767.99|6647.99|6767.47|6647.47|6767.99|6647.99|6767.3|6647.3|9
1656215190000|2022-06-26 03:46:30|6767.43|6647.43|6767.26|6647.26|6767.43|6647.43|6767.26|6647.26|6
1656215200000|2022-06-26 03:46:40|6767.25|6647.25|6767.09|6647.09|6767.25|6647.25|6767.06|6647.06|9
1656215210000|2022-06-26 03:46:50|6767.01|6647.01|6766.37|6646.37|6767.01|6647.01|6766.37|6646.37|10
1656215220000|2022-06-26 03:47:00|6766.26|6646.26|6765.17|6645.17|6766.26|6646.26|6765.1|6645.1|9
1656215230000|2022-06-26 03:47:10|6765.06|6645.06|6763.36|6643.36|6765.06|6645.06|6763.3|6643.3|10
1656215240000|2022-06-26 03:47:20|6763.2|6643.2|6763.54|6643.54|6763.62|6643.62|6763.2|6643.2|10
1656215250000|2022-06-26 03:47:30|6763.53|6643.53|6762.61|6642.61|6763.54|6643.54|6762.61|6642.61|9
1656215260000|2022-06-26 03:47:40|6762.38|6642.38|6762.12|6642.12|6762.38|6642.38|6762.12|6642.12|7
1656215270000|2022-06-26 03:47:50|6762.08|6642.08|6761.65|6641.65|6762.08|6642.08|6761.65|6641.65|10
1656215280000|2022-06-26 03:48:00|6761.64|6641.64|6761.44|6641.44|6761.66|6641.66|6761.42|6641.42|7
1656215290000|2022-06-26 03:48:10|6761.48|6641.48|6761.56|6641.56|6761.64|6641.64|6761.48|6641.48|10
1656215300000|2022-06-26 03:48:20|6761.84|6641.84|6762.29|6642.29|6762.35|6642.35|6761.84|6641.84|10
1656215310000|2022-06-26 03:48:30|6762.33|6642.33|6762.68|6642.68|6762.88|6642.88|6762.33|6642.33|8
1656215320000|2022-06-26 03:48:40|6762.83|6642.83|6762.69|6642.69|6762.83|6642.83|6762.68|6642.68|8
1656215330000|2022-06-26 03:48:50|6762.68|6642.68|6762.87|6642.87|6762.95|6642.95|6762.68|6642.68|9
1656215340000|2022-06-26 03:49:00|6762.98|6642.98|6763.03|6643.03|6763.16|6643.16|6762.98|6642.98|6
1656215350000|2022-06-26 03:49:10|6763|6643|6763.23|6643.23|6763.23|6643.23|6762.99|6642.99|10
1656215360000|2022-06-26 03:49:20|6763.3|6643.3|6762.74|6642.74|6763.3|6643.3|6762.59|6642.59|9
1656215370000|2022-06-26 03:49:30|6762.7|6642.7|6762.45|6642.45|6762.7|6642.7|6762.45|6642.45|8
1656215380000|2022-06-26 03:49:40|6762.44|6642.44|6762.2|6642.2|6762.57|6642.57|6762.14|6642.14|8
1656215390000|2022-06-26 03:49:50|6762.1|6642.1|6762.08|6642.08|6762.1|6642.1|6761.58|6641.58|10
1656215400000|2022-06-26 03:50:00|6761.99|6641.99|6761.31|6641.31|6762.09|6642.09|6761.31|6641.31|8
1656215410000|2022-06-26 03:50:10|6761.16|6641.16|6762.01|6642.01|6762.01|6642.01|6761|6641|9
1656215420000|2022-06-26 03:50:20|6762.06|6642.06|6762|6642|6762.39|6642.39|6761.58|6641.58|10
1656215430000|2022-06-26 03:50:30|6762.04|6642.04|6762.2|6642.2|6762.2|6642.2|6761.89|6641.89|10
1656215440000|2022-06-26 03:50:40|6762.19|6642.19|6763.39|6643.39|6763.39|6643.39|6762.16|6642.16|9
1656215450000|2022-06-26 03:50:50|6763.56|6643.56|6764.43|6644.43|6764.43|6644.43|6763.56|6643.56|10
1656215460000|2022-06-26 03:51:00|6764.31|6644.31|6764.9|6644.9|6764.9|6644.9|6764.31|6644.31|7
1656215470000|2022-06-26 03:51:10|6765.02|6645.02|6765.12|6645.12|6765.12|6645.12|6764.88|6644.88|8
1656215480000|2022-06-26 03:51:20|6765.11|6645.11|6764.55|6644.55|6765.23|6645.23|6764.55|6644.55|8
1656215490000|2022-06-26 03:51:30|6764.6|6644.6|6764.57|6644.57|6764.64|6644.64|6764.57|6644.57|5
1656215500000|2022-06-26 03:51:40|6764.61|6644.61|6764.37|6644.37|6764.61|6644.61|6764.37|6644.37|8
1656215510000|2022-06-26 03:51:50|6764.45|6644.45|6764.4|6644.4|6764.5|6644.5|6764.4|6644.4|7
1656215520000|2022-06-26 03:52:00|6764.25|6644.25|6763.66|6643.66|6764.25|6644.25|6763.61|6643.61|9
1656215530000|2022-06-26 03:52:10|6763.74|6643.74|6762.71|6642.71|6763.74|6643.74|6762.71|6642.71|10
1656215540000|2022-06-26 03:52:20|6762.62|6642.62|6762.56|6642.56|6762.64|6642.64|6762.45|6642.45|10
1656215550000|2022-06-26 03:52:30|6762.57|6642.57|6762.53|6642.53|6762.59|6642.59|6762.39|6642.39|9
1656215560000|2022-06-26 03:52:40|6762.52|6642.52|6762.62|6642.62|6762.65|6642.65|6762.52|6642.52|9
1656215570000|2022-06-26 03:52:50|6762.58|6642.58|6762.61|6642.61|6762.67|6642.67|6762.57|6642.57|7
1656215580000|2022-06-26 03:53:00|6762.56|6642.56|6762.31|6642.31|6762.63|6642.63|6762.24|6642.24|9
1656215590000|2022-06-26 03:53:10|6762.27|6642.27|6762.14|6642.14|6762.27|6642.27|6761.93|6641.93|10
1656215600000|2022-06-26 03:53:20|6762.19|6642.19|6762.46|6642.46|6762.46|6642.46|6762.19|6642.19|9
1656215610000|2022-06-26 03:53:30|6762.54|6642.54|6763.88|6643.88|6763.88|6643.88|6762.46|6642.46|10
1656215620000|2022-06-26 03:53:40|6764.13|6644.13|6764.31|6644.31|6764.38|6644.38|6764.13|6644.13|7
1656215630000|2022-06-26 03:53:50|6764.18|6644.18|6764.61|6644.61|6764.81|6644.81|6764.18|6644.18|10
1656215640000|2022-06-26 03:54:00|6765.02|6645.02|6765.26|6645.26|6765.56|6645.56|6765.02|6645.02|10
1656215650000|2022-06-26 03:54:10|6765.25|6645.25|6764.9|6644.9|6765.29|6645.29|6764.81|6644.81|10
1656215660000|2022-06-26 03:54:20|6764.79|6644.79|6763.46|6643.46|6764.79|6644.79|6763.46|6643.46|10
1656215670000|2022-06-26 03:54:30|6763.38|6643.38|6762.59|6642.59|6763.48|6643.48|6762.06|6642.06|10
1656215680000|2022-06-26 03:54:40|6762.7|6642.7|6762.14|6642.14|6762.7|6642.7|6761.81|6641.81|10
1656215690000|2022-06-26 03:54:50|6762.39|6642.39|6763.92|6643.92|6763.92|6643.92|6762.39|6642.39|9
1656215700000|2022-06-26 03:55:00|6764.4|6644.4|6764.81|6644.81|6764.81|6644.81|6764.4|6644.4|9
1656215710000|2022-06-26 03:55:10|6764.31|6644.31|6764.46|6644.46|6764.7|6644.7|6763.77|6643.77|10
1656215720000|2022-06-26 03:55:20|6765.11|6645.11|6763.96|6643.96|6765.11|6645.11|6763.96|6643.96|9
1656215730000|2022-06-26 03:55:30|6764.12|6644.12|6763.81|6643.81|6764.12|6644.12|6763.81|6643.81|9
1656215740000|2022-06-26 03:55:40|6763.76|6643.76|6763.57|6643.57|6763.8|6643.8|6763.57|6643.57|10
1656215750000|2022-06-26 03:55:50|6763.56|6643.56|6763.78|6643.78|6763.78|6643.78|6763.33|6643.33|9
1656215760000|2022-06-26 03:56:00|6763.71|6643.71|6763.54|6643.54|6763.81|6643.81|6763.54|6643.54|9
1656215770000|2022-06-26 03:56:10|6763.58|6643.58|6763.65|6643.65|6763.65|6643.65|6763.58|6643.58|7
1656215780000|2022-06-26 03:56:20|6763.47|6643.47|6763.79|6643.79|6763.83|6643.83|6763.47|6643.47|10
1656215790000|2022-06-26 03:56:30|6763.91|6643.91|6764.14|6644.14|6764.14|6644.14|6763.87|6643.87|9
1656215800000|2022-06-26 03:56:40|6764.12|6644.12|6764.48|6644.48|6764.48|6644.48|6764.12|6644.12|7
1656215810000|2022-06-26 03:56:50|6764.51|6644.51|6764.49|6644.49|6764.61|6644.61|6764.43|6644.43|9
1656215820000|2022-06-26 03:57:00|6764.59|6644.59|6764.76|6644.76|6764.87|6644.87|6764.58|6644.58|9
1656215830000|2022-06-26 03:57:10|6764.81|6644.81|6765.63|6645.63|6765.63|6645.63|6764.81|6644.81|8
1656215840000|2022-06-26 03:57:20|6765.73|6645.73|6765.78|6645.78|6765.86|6645.86|6765.71|6645.71|10
1656215850000|2022-06-26 03:57:30|6765.73|6645.73|6766.24|6646.24|6766.29|6646.29|6765.73|6645.73|9
1656215860000|2022-06-26 03:57:40|6766.32|6646.32|6765.42|6645.42|6766.4|6646.4|6765.42|6645.42|10
1656215870000|2022-06-26 03:57:50|6765.44|6645.44|6766.06|6646.06|6766.06|6646.06|6765.35|6645.35|10
1656215880000|2022-06-26 03:58:00|6766.11|6646.11|6765.98|6645.98|6766.32|6646.32|6765.94|6645.94|9
1656215890000|2022-06-26 03:58:10|6766.26|6646.26|6766.55|6646.55|6766.73|6646.73|6766.25|6646.25|9
1656215900000|2022-06-26 03:58:20|6766.54|6646.54|6766.31|6646.31|6766.54|6646.54|6766.28|6646.28|9
1656215910000|2022-06-26 03:58:30|6766.1|6646.1|6765.83|6645.83|6766.1|6646.1|6765.72|6645.72|9
1656215920000|2022-06-26 03:58:40|6765.87|6645.87|6765.91|6645.91|6765.91|6645.91|6765.87|6645.87|8
1656215930000|2022-06-26 03:58:50|6765.92|6645.92|6765.61|6645.61|6765.92|6645.92|6765.61|6645.61|7
1656215940000|2022-06-26 03:59:00|6765.64|6645.64|6765.8|6645.8|6765.8|6645.8|6765.63|6645.63|6
1656215950000|2022-06-26 03:59:10|6765.78|6645.78|6764.9|6644.9|6765.82|6645.82|6764.9|6644.9|7
1656215960000|2022-06-26 03:59:20|6764.74|6644.74|6764.42|6644.42|6764.74|6644.74|6764.42|6644.42|9
1656215970000|2022-06-26 03:59:30|6764.27|6644.27|6763.4|6643.4|6764.31|6644.31|6763.4|6643.4|9
1656215980000|2022-06-26 03:59:40|6763.38|6643.38|6763.34|6643.34|6763.41|6643.41|6763.19|6643.19|9
1656215990000|2022-06-26 03:59:50|6763.43|6643.43|6763.3|6643.3|6763.57|6643.57|6763.24|6643.24|9
1656216000000|2022-06-26 04:00:00|6763.26|6643.26|6763.69|6643.69|6763.69|6643.69|6763.26|6643.26|8
1656216010000|2022-06-26 04:00:10|6764.2|6644.2|6764.31|6644.31|6764.36|6644.36|6764.17|6644.17|10
1656216020000|2022-06-26 04:00:20|6764.3|6644.3|6764.03|6644.03|6764.53|6644.53|6764.03|6644.03|10
1656216030000|2022-06-26 04:00:30|6763.8|6643.8|6763.68|6643.68|6763.84|6643.84|6763.68|6643.68|8
1656216040000|2022-06-26 04:00:40|6763.65|6643.65|6763.2|6643.2|6763.69|6643.69|6763.18|6643.18|9
1656216050000|2022-06-26 04:00:50|6763.18|6643.18|6761.94|6641.94|6763.18|6643.18|6761.94|6641.94|8
1656216060000|2022-06-26 04:01:00|6761.78|6641.78|6761.91|6641.91|6761.92|6641.92|6761.66|6641.66|10
1656216070000|2022-06-26 04:01:10|6761.97|6641.97|6762.21|6642.21|6762.21|6642.21|6761.97|6641.97|9
1656216080000|2022-06-26 04:01:20|6762.35|6642.35|6762.8|6642.8|6762.8|6642.8|6762.35|6642.35|10
1656216090000|2022-06-26 04:01:30|6762.92|6642.92|6763.45|6643.45|6763.45|6643.45|6762.79|6642.79|9
1656216100000|2022-06-26 04:01:40|6763.38|6643.38|6764.27|6644.27|6764.39|6644.39|6763.38|6643.38|10
1656216110000|2022-06-26 04:01:50|6764.41|6644.41|6764.69|6644.69|6764.69|6644.69|6764.16|6644.16|10
1656216120000|2022-06-26 04:02:00|6764.81|6644.81|6765.25|6645.25|6765.25|6645.25|6764.81|6644.81|10
1656216130000|2022-06-26 04:02:10|6765.27|6645.27|6765.11|6645.11|6765.28|6645.28|6765|6645|9
1656216140000|2022-06-26 04:02:20|6765.02|6645.02|6765.07|6645.07|6765.33|6645.33|6764.99|6644.99|9
1656216150000|2022-06-26 04:02:30|6765.05|6645.05|6764.94|6644.94|6765.05|6645.05|6764.89|6644.89|7
1656216160000|2022-06-26 04:02:40|6765|6645|6764.69|6644.69|6765.16|6645.16|6764.59|6644.59|10
1656216170000|2022-06-26 04:02:50|6764.7|6644.7|6764.99|6644.99|6765.11|6645.11|6764.69|6644.69|8
1656216180000|2022-06-26 04:03:00|6764.97|6644.97|6764.43|6644.43|6764.97|6644.97|6764.43|6644.43|10
1656216190000|2022-06-26 04:03:10|6764.3|6644.3|6764.08|6644.08|6764.3|6644.3|6764.05|6644.05|10
1656216200000|2022-06-26 04:03:20|6764.17|6644.17|6764.49|6644.49|6764.52|6644.52|6764.17|6644.17|9
1656216210000|2022-06-26 04:03:30|6764.48|6644.48|6764.44|6644.44|6764.48|6644.48|6764.36|6644.36|6
1656216220000|2022-06-26 04:03:40|6764.4|6644.4|6764.78|6644.78|6764.78|6644.78|6764.4|6644.4|7
1656216230000|2022-06-26 04:03:50|6764.82|6644.82|6765.01|6645.01|6765.05|6645.05|6764.73|6644.73|7
1656216240000|2022-06-26 04:04:00|6765.54|6645.54|6765.5|6645.5|6765.56|6645.56|6765.45|6645.45|6
1656216250000|2022-06-26 04:04:10|6765.49|6645.49|6765.15|6645.15|6765.63|6645.63|6765.15|6645.15|9
1656216260000|2022-06-26 04:04:20|6765.21|6645.21|6765.1|6645.1|6765.58|6645.58|6765.1|6645.1|8
1656216270000|2022-06-26 04:04:30|6765.12|6645.12|6766.24|6646.24|6766.24|6646.24|6765.11|6645.11|8
1656216280000|2022-06-26 04:04:40|6766.31|6646.31|6766.13|6646.13|6766.38|6646.38|6766.13|6646.13|8
1656216290000|2022-06-26 04:04:50|6766.15|6646.15|6766.52|6646.52|6766.72|6646.72|6766.15|6646.15|7
1656216300000|2022-06-26 04:05:00|6766.61|6646.61|6767.3|6647.3|6767.34|6647.34|6766.61|6646.61|9
1656216310000|2022-06-26 04:05:10|6767.29|6647.29|6769.68|6649.68|6769.68|6649.68|6767.29|6647.29|10
1656216320000|2022-06-26 04:05:20|6769.92|6649.92|6771.26|6651.26|6771.26|6651.26|6769.92|6649.92|8
1656216330000|2022-06-26 04:05:30|6771.22|6651.22|6771.3|6651.3|6771.33|6651.33|6771.04|6651.04|9
1656216340000|2022-06-26 04:05:40|6771.41|6651.41|6771.64|6651.64|6771.74|6651.74|6771.41|6651.41|10
1656216350000|2022-06-26 04:05:50|6771.65|6651.65|6772.63|6652.63|6772.63|6652.63|6771.65|6651.65|10
1656216360000|2022-06-26 04:06:00|6772.56|6652.56|6773.24|6653.24|6773.24|6653.24|6772.49|6652.49|8
1656216370000|2022-06-26 04:06:10|6773.32|6653.32|6773.18|6653.18|6773.33|6653.33|6773.16|6653.16|10
1656216380000|2022-06-26 04:06:20|6773.01|6653.01|6773.56|6653.56|6773.67|6653.67|6773.01|6653.01|10
1656216390000|2022-06-26 04:06:30|6773.34|6653.34|6773.76|6653.76|6773.96|6653.96|6773.27|6653.27|10
1656216400000|2022-06-26 04:06:40|6773.72|6653.72|6773.91|6653.91|6773.91|6653.91|6773.67|6653.67|10
1656216410000|2022-06-26 04:06:50|6773.95|6653.95|6773.66|6653.66|6773.97|6653.97|6773.66|6653.66|8
1656216420000|2022-06-26 04:07:00|6773.6|6653.6|6773.56|6653.56|6773.73|6653.73|6773.33|6653.33|10
1656216430000|2022-06-26 04:07:10|6773.29|6653.29|6773.22|6653.22|6773.3|6653.3|6773.17|6653.17|10
1656216440000|2022-06-26 04:07:20|6773.2|6653.2|6772.59|6652.59|6773.2|6653.2|6772.23|6652.23|9
1656216450000|2022-06-26 04:07:30|6772.31|6652.31|6771.69|6651.69|6772.31|6652.31|6771.62|6651.62|9
1656216460000|2022-06-26 04:07:40|6771.4|6651.4|6771.35|6651.35|6771.79|6651.79|6771.35|6651.35|9
1656216470000|2022-06-26 04:07:50|6771.4|6651.4|6772.64|6652.64|6772.64|6652.64|6771.23|6651.23|10
1656216480000|2022-06-26 04:08:00|6772.63|6652.63|6773.03|6653.03|6773.05|6653.05|6772.04|6652.04|10
1656216490000|2022-06-26 04:08:10|6773.33|6653.33|6773.26|6653.26|6773.33|6653.33|6773.1|6653.1|9
1656216500000|2022-06-26 04:08:20|6773.21|6653.21|6773.03|6653.03|6773.34|6653.34|6773.03|6653.03|10
1656216510000|2022-06-26 04:08:30|6773.27|6653.27|6773.08|6653.08|6773.27|6653.27|6772.96|6652.96|9
1656216520000|2022-06-26 04:08:40|6773.01|6653.01|6772.36|6652.36|6773.01|6653.01|6772.36|6652.36|9
1656216530000|2022-06-26 04:08:50|6772.34|6652.34|6772.59|6652.59|6772.73|6652.73|6772.22|6652.22|8
1656216540000|2022-06-26 04:09:00|6772.63|6652.63|6771.87|6651.87|6772.81|6652.81|6771.87|6651.87|9
1656216550000|2022-06-26 04:09:10|6772.04|6652.04|6771.68|6651.68|6772.11|6652.11|6771.68|6651.68|8
1656216560000|2022-06-26 04:09:20|6771.7|6651.7|6771.35|6651.35|6771.74|6651.74|6771.35|6651.35|9
1656216570000|2022-06-26 04:09:30|6771.41|6651.41|6770.31|6650.31|6771.45|6651.45|6770.31|6650.31|9
1656216580000|2022-06-26 04:09:40|6770.45|6650.45|6770.5|6650.5|6770.5|6650.5|6770.23|6650.23|10
1656216590000|2022-06-26 04:09:50|6770.52|6650.52|6770.02|6650.02|6770.52|6650.52|6769.61|6649.61|8
1656216600000|2022-06-26 04:10:00|6769.88|6649.88|6769.67|6649.67|6769.88|6649.88|6769.67|6649.67|10
1656216610000|2022-06-26 04:10:10|6769.12|6649.12|6768.69|6648.69|6769.15|6649.15|6768.69|6648.69|10
1656216620000|2022-06-26 04:10:20|6768.68|6648.68|6768.85|6648.85|6768.88|6648.88|6768.59|6648.59|10
1656216630000|2022-06-26 04:10:30|6769|6649|6768.9|6648.9|6769.08|6649.08|6768.85|6648.85|10
1656216640000|2022-06-26 04:10:40|6769.09|6649.09|6769.27|6649.27|6769.34|6649.34|6768.95|6648.95|10
1656216650000|2022-06-26 04:10:50|6769.76|6649.76|6770.08|6650.08|6770.17|6650.17|6769.76|6649.76|9
1656216660000|2022-06-26 04:11:00|6770.13|6650.13|6770.69|6650.69|6770.9|6650.9|6770.13|6650.13|10
1656216670000|2022-06-26 04:11:10|6770.96|6650.96|6771.17|6651.17|6771.26|6651.26|6770.96|6650.96|9
1656216680000|2022-06-26 04:11:20|6771.29|6651.29|6771.54|6651.54|6771.58|6651.58|6770.97|6650.97|10
1656216690000|2022-06-26 04:11:30|6771.55|6651.55|6771.43|6651.43|6771.58|6651.58|6771.38|6651.38|10
1656216700000|2022-06-26 04:11:40|6771.47|6651.47|6771.55|6651.55|6771.55|6651.55|6771.33|6651.33|5
1656216710000|2022-06-26 04:11:50|6771.47|6651.47|6771|6651|6771.51|6651.51|6770.96|6650.96|10
1656216720000|2022-06-26 04:12:00|6770.92|6650.92|6770.84|6650.84|6771.13|6651.13|6770.82|6650.82|7
1656216730000|2022-06-26 04:12:10|6770.87|6650.87|6770.79|6650.79|6770.87|6650.87|6770.75|6650.75|8
1656216740000|2022-06-26 04:12:20|6770.78|6650.78|6769.9|6649.9|6770.86|6650.86|6769.9|6649.9|8
1656216750000|2022-06-26 04:12:30|6769.93|6649.93|6769.69|6649.69|6769.93|6649.93|6769.16|6649.16|8
1656216760000|2022-06-26 04:12:40|6769.6|6649.6|6769.33|6649.33|6769.64|6649.64|6769.32|6649.32|6
1656216770000|2022-06-26 04:12:50|6769.32|6649.32|6768.33|6648.33|6769.32|6649.32|6768.2|6648.2|9
1656216780000|2022-06-26 04:13:00|6768.43|6648.43|6768.84|6648.84|6768.84|6648.84|6768.26|6648.26|10
1656216790000|2022-06-26 04:13:10|6768.75|6648.75|6768.59|6648.59|6768.87|6648.87|6768.56|6648.56|7
1656216800000|2022-06-26 04:13:20|6768.63|6648.63|6768.41|6648.41|6768.73|6648.73|6768.41|6648.41|8
1656216810000|2022-06-26 04:13:30|6768.46|6648.46|6768.42|6648.42|6768.6|6648.6|6768.41|6648.41|8
1656216820000|2022-06-26 04:13:40|6768.34|6648.34|6767.78|6647.78|6768.49|6648.49|6767.78|6647.78|8
1656216830000|2022-06-26 04:13:50|6767.71|6647.71|6767.52|6647.52|6767.81|6647.81|6767.45|6647.45|7
1656216840000|2022-06-26 04:14:00|6767.29|6647.29|6766.28|6646.28|6767.37|6647.37|6766.17|6646.17|10
1656216850000|2022-06-26 04:14:10|6766.26|6646.26|6766.21|6646.21|6766.3|6646.3|6766.05|6646.05|9
1656216860000|2022-06-26 04:14:20|6766.24|6646.24|6766.45|6646.45|6766.45|6646.45|6765.96|6645.96|10
1656216870000|2022-06-26 04:14:30|6766.75|6646.75|6766.76|6646.76|6766.88|6646.88|6766.74|6646.74|9
1656216880000|2022-06-26 04:14:40|6766.73|6646.73|6766.09|6646.09|6766.73|6646.73|6766.09|6646.09|9
1656216890000|2022-06-26 04:14:50|6765.99|6645.99|6766.18|6646.18|6766.26|6646.26|6765.99|6645.99|9
1656216900000|2022-06-26 04:15:00|6766.26|6646.26|6766.3|6646.3|6766.41|6646.41|6766.26|6646.26|6
1656216910000|2022-06-26 04:15:10|6766.39|6646.39|6766.13|6646.13|6766.59|6646.59|6766.13|6646.13|7
1656216920000|2022-06-26 04:15:20|6766.14|6646.14|6766.33|6646.33|6766.56|6646.56|6766.14|6646.14|6
1656216930000|2022-06-26 04:15:30|6766.34|6646.34|6766.5|6646.5|6766.54|6646.54|6765.8|6645.8|9
1656216940000|2022-06-26 04:15:40|6766.06|6646.06|6765.44|6645.44|6766.06|6646.06|6765.32|6645.32|9
1656216950000|2022-06-26 04:15:50|6765.36|6645.36|6765.23|6645.23|6765.36|6645.36|6765.16|6645.16|8
1656216960000|2022-06-26 04:16:00|6765.2|6645.2|6765.41|6645.41|6765.51|6645.51|6765.2|6645.2|9
1656216970000|2022-06-26 04:16:10|6765.44|6645.44|6765.76|6645.76|6765.77|6645.77|6765.44|6645.44|10
1656216980000|2022-06-26 04:16:20|6766.01|6646.01|6766.58|6646.58|6766.58|6646.58|6765.85|6645.85|8
1656216990000|2022-06-26 04:16:30|6766.63|6646.63|6766.65|6646.65|6766.86|6646.86|6766.58|6646.58|9
1656217000000|2022-06-26 04:16:40|6766.66|6646.66|6766.6|6646.6|6766.66|6646.66|6766.4|6646.4|10
1656217010000|2022-06-26 04:16:50|6766.66|6646.66|6767.46|6647.46|6767.46|6647.46|6766.5|6646.5|9
1656217020000|2022-06-26 04:17:00|6767.6|6647.6|6767.57|6647.57|6767.71|6647.71|6767.34|6647.34|10
1656217030000|2022-06-26 04:17:10|6767.73|6647.73|6767.98|6647.98|6767.98|6647.98|6767.73|6647.73|8
1656217040000|2022-06-26 04:17:20|6768|6648|6767.82|6647.82|6768.15|6648.15|6767.82|6647.82|9
1656217050000|2022-06-26 04:17:30|6767.83|6647.83|6767.79|6647.79|6767.93|6647.93|6767.71|6647.71|7
1656217060000|2022-06-26 04:17:40|6767.86|6647.86|6769.22|6649.22|6769.22|6649.22|6767.86|6647.86|10
1656217070000|2022-06-26 04:17:50|6770.82|6650.82|6771.79|6651.79|6771.84|6651.84|6770.82|6650.82|9
1656217080000|2022-06-26 04:18:00|6771.73|6651.73|6771.94|6651.94|6772.26|6652.26|6771.54|6651.54|10
1656217090000|2022-06-26 04:18:10|6772.04|6652.04|6772.1|6652.1|6772.33|6652.33|6771.93|6651.93|10
1656217100000|2022-06-26 04:18:20|6772.22|6652.22|6772.23|6652.23|6772.26|6652.26|6772.07|6652.07|9
1656217110000|2022-06-26 04:18:30|6772.22|6652.22|6772.96|6652.96|6772.98|6652.98|6772.14|6652.14|10
1656217120000|2022-06-26 04:18:40|6773.06|6653.06|6773.22|6653.22|6773.22|6653.22|6772.77|6652.77|8
1656217130000|2022-06-26 04:18:50|6773.21|6653.21|6773.06|6653.06|6773.25|6653.25|6773.06|6653.06|9
1656217140000|2022-06-26 04:19:00|6773.11|6653.11|6773.35|6653.35|6773.35|6653.35|6773.02|6653.02|8
1656217150000|2022-06-26 04:19:10|6773.25|6653.25|6773.16|6653.16|6773.31|6653.31|6773.06|6653.06|10
1656217160000|2022-06-26 04:19:20|6773.15|6653.15|6772.91|6652.91|6773.16|6653.16|6772.91|6652.91|7
1656217170000|2022-06-26 04:19:30|6772.93|6652.93|6772.96|6652.96|6773.16|6653.16|6772.93|6652.93|8
1656217180000|2022-06-26 04:19:40|6772.82|6652.82|6772.91|6652.91|6772.93|6652.93|6772.79|6652.79|7
1656217190000|2022-06-26 04:19:50|6772.95|6652.95|6773.03|6653.03|6773.09|6653.09|6772.83|6652.83|10
1656217200000|2022-06-26 04:20:00|6773.14|6653.14|6773.01|6653.01|6773.2|6653.2|6772.95|6652.95|9
1656217210000|2022-06-26 04:20:10|6772.96|6652.96|6773.44|6653.44|6773.48|6653.48|6772.87|6652.87|10
1656217220000|2022-06-26 04:20:20|6773.39|6653.39|6773.23|6653.23|6773.39|6653.39|6773.23|6653.23|7
1656217230000|2022-06-26 04:20:30|6773.29|6653.29|6773.23|6653.23|6773.35|6653.35|6773.09|6653.09|10
1656217240000|2022-06-26 04:20:40|6773.53|6653.53|6773.54|6653.54|6773.59|6653.59|6773.43|6653.43|10
1656217250000|2022-06-26 04:20:50|6773.62|6653.62|6773.52|6653.52|6773.65|6653.65|6773.46|6653.46|8
1656217260000|2022-06-26 04:21:00|6773.7|6653.7|6773.28|6653.28|6773.73|6653.73|6773.28|6653.28|8
1656217270000|2022-06-26 04:21:10|6773.27|6653.27|6772.63|6652.63|6773.27|6653.27|6772.56|6652.56|9
1656217280000|2022-06-26 04:21:20|6772.29|6652.29|6772.19|6652.19|6772.32|6652.32|6772.07|6652.07|9
1656217290000|2022-06-26 04:21:30|6772.17|6652.17|6771.98|6651.98|6772.17|6652.17|6771.98|6651.98|9
1656217300000|2022-06-26 04:21:40|6771.93|6651.93|6771.71|6651.71|6771.96|6651.96|6771.71|6651.71|8
1656217310000|2022-06-26 04:21:50|6771.66|6651.66|6771.8|6651.8|6771.8|6651.8|6771.66|6651.66|4
1656217320000|2022-06-26 04:22:00|6771.82|6651.82|6772.01|6652.01|6772.03|6652.03|6771.78|6651.78|8
1656217330000|2022-06-26 04:22:10|6771.99|6651.99|6770.83|6650.83|6771.99|6651.99|6770.83|6650.83|10
1656217340000|2022-06-26 04:22:20|6770.79|6650.79|6771|6651|6771.05|6651.05|6770.79|6650.79|8
1656217350000|2022-06-26 04:22:30|6770.99|6650.99|6771.09|6651.09|6771.11|6651.11|6770.9|6650.9|7
1656217360000|2022-06-26 04:22:40|6771.05|6651.05|6771.58|6651.58|6771.93|6651.93|6771.05|6651.05|9
1656217370000|2022-06-26 04:22:50|6771.44|6651.44|6771.43|6651.43|6771.56|6651.56|6771.29|6651.29|9
1656217380000|2022-06-26 04:23:00|6771.47|6651.47|6771.65|6651.65|6771.65|6651.65|6771.38|6651.38|9
1656217390000|2022-06-26 04:23:10|6771.68|6651.68|6772.02|6652.02|6772.02|6652.02|6771.66|6651.66|7
1656217400000|2022-06-26 04:23:20|6772.05|6652.05|6772.25|6652.25|6772.25|6652.25|6772.04|6652.04|7
1656217410000|2022-06-26 04:23:30|6772.18|6652.18|6771.98|6651.98|6772.24|6652.24|6771.7|6651.7|8
1656217420000|2022-06-26 04:23:40|6771.91|6651.91|6772|6652|6772|6652|6771.9|6651.9|7
1656217430000|2022-06-26 04:23:50|6772.02|6652.02|6771.8|6651.8|6772.02|6652.02|6771.8|6651.8|9
1656217440000|2022-06-26 04:24:00|6772.07|6652.07|6771.84|6651.84|6772.07|6652.07|6771.83|6651.83|10
1656217450000|2022-06-26 04:24:10|6771.86|6651.86|6772.35|6652.35|6772.35|6652.35|6771.86|6651.86|10
1656217460000|2022-06-26 04:24:20|6772.3|6652.3|6772.17|6652.17|6772.42|6652.42|6772.17|6652.17|9
1656217470000|2022-06-26 04:24:30|6772.01|6652.01|6771.82|6651.82|6772.01|6652.01|6771.58|6651.58|9
1656217480000|2022-06-26 04:24:40|6771.86|6651.86|6772.02|6652.02|6772.02|6652.02|6771.86|6651.86|10
1656217490000|2022-06-26 04:24:50|6772.03|6652.03|6772.15|6652.15|6772.15|6652.15|6771.98|6651.98|8
1656217500000|2022-06-26 04:25:00|6772.02|6652.02|6771.54|6651.54|6772.07|6652.07|6771.54|6651.54|10
1656217510000|2022-06-26 04:25:10|6771.52|6651.52|6770.78|6650.78|6771.93|6651.93|6770.78|6650.78|9
1656217520000|2022-06-26 04:25:20|6770.55|6650.55|6769.74|6649.74|6770.65|6650.65|6769.74|6649.74|10
1656217530000|2022-06-26 04:25:30|6769.5|6649.5|6766.97|6646.97|6769.5|6649.5|6766.79|6646.79|10
1656217540000|2022-06-26 04:25:40|6766.59|6646.59|6764.72|6644.72|6766.59|6646.59|6764.67|6644.67|10
1656217550000|2022-06-26 04:25:50|6764.66|6644.66|6763.44|6643.44|6764.66|6644.66|6763.44|6643.44|10
1656217560000|2022-06-26 04:26:00|6763.26|6643.26|6762.48|6642.48|6763.26|6643.26|6762.48|6642.48|10
1656217570000|2022-06-26 04:26:10|6762.46|6642.46|6761.44|6641.44|6762.49|6642.49|6761.44|6641.44|10
1656217580000|2022-06-26 04:26:20|6761.53|6641.53|6760.06|6640.06|6761.53|6641.53|6760.06|6640.06|10
1656217590000|2022-06-26 04:26:30|6759.62|6639.62|6758.73|6638.73|6759.82|6639.82|6758.24|6638.24|9
1656217600000|2022-06-26 04:26:40|6758.1|6638.1|6755.46|6635.46|6758.18|6638.18|6755.46|6635.46|10
1656217610000|2022-06-26 04:26:50|6755.42|6635.42|6752.77|6632.77|6755.48|6635.48|6752.77|6632.77|10
1656217620000|2022-06-26 04:27:00|6752.1|6632.1|6750.34|6630.34|6752.1|6632.1|6750.05|6630.05|10
1656217630000|2022-06-26 04:27:10|6750.07|6630.07|6750.88|6630.88|6750.88|6630.88|6749.82|6629.82|9
1656217640000|2022-06-26 04:27:20|6750.91|6630.91|6750.86|6630.86|6751.2|6631.2|6750.86|6630.86|10
1656217650000|2022-06-26 04:27:30|6750.8|6630.8|6751.03|6631.03|6751.03|6631.03|6750.78|6630.78|10
1656217660000|2022-06-26 04:27:40|6751|6631|6750.5|6630.5|6751.16|6631.16|6750.29|6630.29|10
1656217670000|2022-06-26 04:27:50|6750.43|6630.43|6750.09|6630.09|6750.47|6630.47|6750.09|6630.09|10
1656217680000|2022-06-26 04:28:00|6750.2|6630.2|6750.26|6630.26|6750.26|6630.26|6750.01|6630.01|9
1656217690000|2022-06-26 04:28:10|6750.48|6630.48|6750.37|6630.37|6750.59|6630.59|6750.21|6630.21|10
1656217700000|2022-06-26 04:28:20|6750.53|6630.53|6750.68|6630.68|6750.81|6630.81|6750.51|6630.51|9
1656217710000|2022-06-26 04:28:30|6750.7|6630.7|6750.45|6630.45|6750.78|6630.78|6750.45|6630.45|8
1656217720000|2022-06-26 04:28:40|6750.41|6630.41|6750.11|6630.11|6750.44|6630.44|6750.11|6630.11|9
1656217730000|2022-06-26 04:28:50|6750.15|6630.15|6750.36|6630.36|6750.36|6630.36|6750.12|6630.12|9
1656217740000|2022-06-26 04:29:00|6750.38|6630.38|6750.76|6630.76|6750.8|6630.8|6750.38|6630.38|9
1656217750000|2022-06-26 04:29:10|6750.72|6630.72|6751.28|6631.28|6751.28|6631.28|6750.72|6630.72|10
1656217760000|2022-06-26 04:29:20|6751.18|6631.18|6751.66|6631.66|6751.66|6631.66|6751.18|6631.18|10
1656217770000|2022-06-26 04:29:30|6751.76|6631.76|6752.04|6632.04|6752.04|6632.04|6751.62|6631.62|9
1656217780000|2022-06-26 04:29:40|6752.05|6632.05|6752.13|6632.13|6752.23|6632.23|6751.97|6631.97|10
1656217790000|2022-06-26 04:29:50|6752.15|6632.15|6752.25|6632.25|6752.31|6632.31|6752.1|6632.1|10
1656217800000|2022-06-26 04:30:00|6752.32|6632.32|6751.51|6631.51|6752.35|6632.35|6751.51|6631.51|10
1656217810000|2022-06-26 04:30:10|6751.72|6631.72|6752.13|6632.13|6752.18|6632.18|6751.67|6631.67|10
1656217820000|2022-06-26 04:30:20|6752.18|6632.18|6752.54|6632.54|6752.68|6632.68|6752.16|6632.16|9
1656217830000|2022-06-26 04:30:30|6752.55|6632.55|6753.71|6633.71|6753.71|6633.71|6752.34|6632.34|9
1656217840000|2022-06-26 04:30:40|6753.9|6633.9|6755.27|6635.27|6755.27|6635.27|6753.75|6633.75|10
1656217850000|2022-06-26 04:30:50|6755.26|6635.26|6754.65|6634.65|6755.26|6635.26|6754.56|6634.56|9
1656217860000|2022-06-26 04:31:00|6754.53|6634.53|6754.31|6634.31|6754.53|6634.53|6754.18|6634.18|10
1656217870000|2022-06-26 04:31:10|6754.16|6634.16|6754.24|6634.24|6754.28|6634.28|6753.81|6633.81|10
1656217880000|2022-06-26 04:31:20|6754.35|6634.35|6754.31|6634.31|6754.46|6634.46|6754.23|6634.23|9
1656217890000|2022-06-26 04:31:30|6754.24|6634.24|6753.83|6633.83|6754.41|6634.41|6753.83|6633.83|10
1656217900000|2022-06-26 04:31:40|6753.86|6633.86|6754.1|6634.1|6754.2|6634.2|6753.79|6633.79|9
1656217910000|2022-06-26 04:31:50|6753.72|6633.72|6754.06|6634.06|6754.13|6634.13|6753.72|6633.72|10
1656217920000|2022-06-26 04:32:00|6754.08|6634.08|6753.91|6633.91|6754.11|6634.11|6753.75|6633.75|10
1656217930000|2022-06-26 04:32:10|6753.87|6633.87|6753.83|6633.83|6754.13|6634.13|6753.83|6633.83|10
1656217940000|2022-06-26 04:32:20|6753.91|6633.91|6754.45|6634.45|6754.45|6634.45|6753.91|6633.91|10
1656217950000|2022-06-26 04:32:30|6754.4|6634.4|6753.73|6633.73|6754.4|6634.4|6753.73|6633.73|8
1656217960000|2022-06-26 04:32:40|6753.71|6633.71|6753.27|6633.27|6753.79|6633.79|6753.27|6633.27|10
1656217970000|2022-06-26 04:32:50|6753.23|6633.23|6752.76|6632.76|6753.23|6633.23|6752.53|6632.53|10
1656217980000|2022-06-26 04:33:00|6752.83|6632.83|6752.82|6632.82|6753.03|6633.03|6752.75|6632.75|10
1656217990000|2022-06-26 04:33:10|6752.76|6632.76|6752.68|6632.68|6753.03|6633.03|6752.61|6632.61|9
1656218000000|2022-06-26 04:33:20|6752.71|6632.71|6752.6|6632.6|6753.03|6633.03|6752.6|6632.6|10
1656218010000|2022-06-26 04:33:30|6752.7|6632.7|6752.96|6632.96|6752.96|6632.96|6752.7|6632.7|10
1656218020000|2022-06-26 04:33:40|6752.86|6632.86|6752.42|6632.42|6752.9|6632.9|6752.37|6632.37|10
1656218030000|2022-06-26 04:33:50|6752.4|6632.4|6752.65|6632.65|6752.73|6632.73|6752.33|6632.33|8
1656218040000|2022-06-26 04:34:00|6752.72|6632.72|6753.5|6633.5|6753.5|6633.5|6752.62|6632.62|10
1656218050000|2022-06-26 04:34:10|6753.84|6633.84|6755.16|6635.16|6755.23|6635.23|6753.84|6633.84|10
1656218060000|2022-06-26 04:34:20|6755.32|6635.32|6755.75|6635.75|6755.75|6635.75|6755.32|6635.32|8
1656218070000|2022-06-26 04:34:30|6755.82|6635.82|6755.91|6635.91|6756.02|6636.02|6755.82|6635.82|10
1656218080000|2022-06-26 04:34:40|6756.07|6636.07|6761.84|6641.84|6761.84|6641.84|6756.07|6636.07|10
1656218090000|2022-06-26 04:34:50|6762.64|6642.64|6764.29|6644.29|6764.29|6644.29|6762.24|6642.24|10
1656218100000|2022-06-26 04:35:00|6764.59|6644.59|6765.25|6645.25|6765.29|6645.29|6764.59|6644.59|10
1656218110000|2022-06-26 04:35:10|6765.42|6645.42|6766.29|6646.29|6766.38|6646.38|6765.42|6645.42|10
1656218120000|2022-06-26 04:35:20|6766.47|6646.47|6766.42|6646.42|6766.51|6646.51|6766.21|6646.21|10
1656218130000|2022-06-26 04:35:30|6766.43|6646.43|6766.25|6646.25|6766.87|6646.87|6766.25|6646.25|10
1656218140000|2022-06-26 04:35:40|6766.59|6646.59|6767.41|6647.41|6767.41|6647.41|6766.44|6646.44|10
1656218150000|2022-06-26 04:35:50|6767.5|6647.5|6770.35|6650.35|6770.35|6650.35|6767.5|6647.5|9
1656218160000|2022-06-26 04:36:00|6770.69|6650.69|6771.49|6651.49|6771.78|6651.78|6770.69|6650.69|10
1656218170000|2022-06-26 04:36:10|6771.61|6651.61|6771.95|6651.95|6771.95|6651.95|6771.61|6651.61|10
1656218180000|2022-06-26 04:36:20|6772.13|6652.13|6772.78|6652.78|6773.24|6653.24|6772.13|6652.13|10
1656218190000|2022-06-26 04:36:30|6773.35|6653.35|6772.47|6652.47|6773.35|6653.35|6772.47|6652.47|10
1656218200000|2022-06-26 04:36:40|6772.38|6652.38|6771.96|6651.96|6772.47|6652.47|6771.96|6651.96|10
1656218210000|2022-06-26 04:36:50|6772.04|6652.04|6772.14|6652.14|6772.2|6652.2|6771.86|6651.86|9
1656218220000|2022-06-26 04:37:00|6772.3|6652.3|6771.8|6651.8|6772.3|6652.3|6771.8|6651.8|10
1656218230000|2022-06-26 04:37:10|6771.92|6651.92|6770.99|6650.99|6771.95|6651.95|6770.99|6650.99|10
1656218240000|2022-06-26 04:37:20|6770.8|6650.8|6770.39|6650.39|6770.8|6650.8|6770.38|6650.38|10
1656218250000|2022-06-26 04:37:30|6770.08|6650.08|6770.82|6650.82|6770.89|6650.89|6770.05|6650.05|10
1656218260000|2022-06-26 04:37:40|6770.85|6650.85|6771.34|6651.34|6771.38|6651.38|6770.85|6650.85|6
1656218270000|2022-06-26 04:37:50|6771.35|6651.35|6772.1|6652.1|6772.58|6652.58|6771.35|6651.35|10
1656218280000|2022-06-26 04:38:00|6772.02|6652.02|6772.29|6652.29|6772.45|6652.45|6771.99|6651.99|9
1656218290000|2022-06-26 04:38:10|6772.16|6652.16|6772.43|6652.43|6772.46|6652.46|6772.16|6652.16|10
1656218300000|2022-06-26 04:38:20|6772.44|6652.44|6773.09|6653.09|6773.26|6653.26|6772.31|6652.31|10
1656218310000|2022-06-26 04:38:30|6772.98|6652.98|6773.17|6653.17|6773.38|6653.38|6772.92|6652.92|10
1656218320000|2022-06-26 04:38:40|6773.25|6653.25|6773.36|6653.36|6773.54|6653.54|6773.07|6653.07|9
1656218330000|2022-06-26 04:38:50|6773.31|6653.31|6773.51|6653.51|6773.57|6653.57|6773.27|6653.27|9
1656218340000|2022-06-26 04:39:00|6773.54|6653.54|6773.52|6653.52|6773.63|6653.63|6773.4|6653.4|10
1656218350000|2022-06-26 04:39:10|6773.51|6653.51|6772.48|6652.48|6773.51|6653.51|6772.34|6652.34|10
1656218360000|2022-06-26 04:39:20|6772.47|6652.47|6772.52|6652.52|6772.57|6652.57|6772.19|6652.19|8
1656218370000|2022-06-26 04:39:30|6772.57|6652.57|6772.27|6652.27|6772.57|6652.57|6772.27|6652.27|9
1656218380000|2022-06-26 04:39:40|6772.2|6652.2|6772.35|6652.35|6772.43|6652.43|6772.2|6652.2|10
1656218390000|2022-06-26 04:39:50|6772.43|6652.43|6772.03|6652.03|6772.43|6652.43|6771.96|6651.96|9
1656218400000|2022-06-26 04:40:00|6772.01|6652.01|6771.95|6651.95|6772.14|6652.14|6771.81|6651.81|9
1656218410000|2022-06-26 04:40:10|6771.93|6651.93|6771.43|6651.43|6771.93|6651.93|6771.24|6651.24|10
1656218420000|2022-06-26 04:40:20|6771.42|6651.42|6771.51|6651.51|6771.51|6651.51|6771.25|6651.25|10
1656218430000|2022-06-26 04:40:30|6771.41|6651.41|6771.61|6651.61|6771.63|6651.63|6771.41|6651.41|9
1656218440000|2022-06-26 04:40:40|6771.52|6651.52|6771.29|6651.29|6771.52|6651.52|6771.19|6651.19|10
1656218450000|2022-06-26 04:40:50|6771.3|6651.3|6770.66|6650.66|6771.34|6651.34|6770.54|6650.54|10
1656218460000|2022-06-26 04:41:00|6770.69|6650.69|6771.21|6651.21|6771.21|6651.21|6770.68|6650.68|8
1656218470000|2022-06-26 04:41:10|6771.13|6651.13|6771.16|6651.16|6771.29|6651.29|6771.13|6651.13|6
1656218480000|2022-06-26 04:41:20|6771.12|6651.12|6771.13|6651.13|6771.27|6651.27|6771.01|6651.01|9
1656218490000|2022-06-26 04:41:30|6771.3|6651.3|6770.66|6650.66|6771.3|6651.3|6770.66|6650.66|9
1656218500000|2022-06-26 04:41:40|6770.71|6650.71|6771.01|6651.01|6771.15|6651.15|6770.58|6650.58|9
1656218510000|2022-06-26 04:41:50|6770.92|6650.92|6771|6651|6771.28|6651.28|6770.74|6650.74|6
1656218520000|2022-06-26 04:42:00|6770.84|6650.84|6770.91|6650.91|6770.96|6650.96|6770.84|6650.84|8
1656218530000|2022-06-26 04:42:10|6770.9|6650.9|6770.79|6650.79|6770.9|6650.9|6770.68|6650.68|10
1656218540000|2022-06-26 04:42:20|6770.96|6650.96|6771.22|6651.22|6771.33|6651.33|6770.96|6650.96|9
1656218550000|2022-06-26 04:42:30|6771.26|6651.26|6771.83|6651.83|6771.83|6651.83|6771.26|6651.26|10
1656218560000|2022-06-26 04:42:40|6771.78|6651.78|6771.78|6651.78|6771.89|6651.89|6771.68|6651.68|7
1656218570000|2022-06-26 04:42:50|6771.74|6651.74|6773.21|6653.21|6773.21|6653.21|6771.74|6651.74|10
1656218580000|2022-06-26 04:43:00|6773.65|6653.65|6774.55|6654.55|6774.55|6654.55|6773.59|6653.59|9
1656218590000|2022-06-26 04:43:10|6774.94|6654.94|6778.01|6658.01|6778.01|6658.01|6774.94|6654.94|10
1656218600000|2022-06-26 04:43:20|6777.78|6657.78|6778.79|6658.79|6778.79|6658.79|6777.78|6657.78|10
1656218610000|2022-06-26 04:43:30|6778.89|6658.89|6779.33|6659.33|6779.41|6659.41|6778.72|6658.72|10
1656218620000|2022-06-26 04:43:40|6779.27|6659.27|6779.61|6659.61|6779.65|6659.65|6779.22|6659.22|9
1656218630000|2022-06-26 04:43:50|6780.29|6660.29|6780.39|6660.39|6780.46|6660.46|6780.26|6660.26|10
1656218640000|2022-06-26 04:44:00|6780.59|6660.59|6781.74|6661.74|6781.74|6661.74|6780.59|6660.59|10
1656218650000|2022-06-26 04:44:10|6781.65|6661.65|6781.23|6661.23|6781.65|6661.65|6781.15|6661.15|10
1656218660000|2022-06-26 04:44:20|6781.16|6661.16|6780.63|6660.63|6781.21|6661.21|6780.63|6660.63|9
1656218670000|2022-06-26 04:44:30|6780.7|6660.7|6780.38|6660.38|6780.79|6660.79|6780.37|6660.37|9
1656218680000|2022-06-26 04:44:40|6780.09|6660.09|6780.18|6660.18|6780.19|6660.19|6780.09|6660.09|5
1656218690000|2022-06-26 04:44:50|6780.24|6660.24|6780.41|6660.41|6780.42|6660.42|6780.24|6660.24|10
1656218700000|2022-06-26 04:45:00|6780.6|6660.6|6780.53|6660.53|6780.65|6660.65|6780.53|6660.53|6
1656218710000|2022-06-26 04:45:10|6780.51|6660.51|6780.61|6660.61|6780.61|6660.61|6780.51|6660.51|9
1656218720000|2022-06-26 04:45:20|6780.5|6660.5|6780.84|6660.84|6780.84|6660.84|6780.43|6660.43|9
1656218730000|2022-06-26 04:45:30|6780.91|6660.91|6781.22|6661.22|6781.36|6661.36|6780.91|6660.91|7
1656218740000|2022-06-26 04:45:40|6781.23|6661.23|6781.76|6661.76|6781.76|6661.76|6781.23|6661.23|7
1656218750000|2022-06-26 04:45:50|6781.72|6661.72|6781.75|6661.75|6781.75|6661.75|6781.56|6661.56|7
1656218760000|2022-06-26 04:46:00|6781.7|6661.7|6781.97|6661.97|6782.12|6662.12|6781.7|6661.7|5
1656218770000|2022-06-26 04:46:10|6781.92|6661.92|6781.75|6661.75|6782.11|6662.11|6781.68|6661.68|10
1656218780000|2022-06-26 04:46:20|6781.8|6661.8|6781.7|6661.7|6781.84|6661.84|6781.55|6661.55|9
1656218790000|2022-06-26 04:46:30|6781.79|6661.79|6780.99|6660.99|6781.93|6661.93|6780.99|6660.99|9
1656218800000|2022-06-26 04:46:40|6781.02|6661.02|6781|6661|6781.16|6661.16|6780.71|6660.71|10
1656218810000|2022-06-26 04:46:50|6780.99|6660.99|6781.22|6661.22|6781.24|6661.24|6780.9|6660.9|10
1656218820000|2022-06-26 04:47:00|6781.29|6661.29|6781.46|6661.46|6781.46|6661.46|6781.28|6661.28|10
1656218830000|2022-06-26 04:47:10|6781.39|6661.39|6781.73|6661.73|6781.73|6661.73|6781.39|6661.39|9
1656218840000|2022-06-26 04:47:20|6781.84|6661.84|6783.06|6663.06|6783.19|6663.19|6781.82|6661.82|10
1656218850000|2022-06-26 04:47:30|6783.22|6663.22|6784.9|6664.9|6784.9|6664.9|6783.22|6663.22|10
1656218860000|2022-06-26 04:47:40|6785.18|6665.18|6785.35|6665.35|6785.6|6665.6|6785.18|6665.18|9
1656218870000|2022-06-26 04:47:50|6785.14|6665.14|6785.1|6665.1|6785.18|6665.18|6784.86|6664.86|10
1656218880000|2022-06-26 04:48:00|6785.24|6665.24|6784.94|6664.94|6785.24|6665.24|6784.89|6664.89|10
1656218890000|2022-06-26 04:48:10|6784.95|6664.95|6784.87|6664.87|6784.97|6664.97|6784.83|6664.83|9
1656218900000|2022-06-26 04:48:20|6785.29|6665.29|6787.14|6667.14|6787.14|6667.14|6785.29|6665.29|10
1656218910000|2022-06-26 04:48:30|6787.13|6667.13|6788.31|6668.31|6788.46|6668.46|6787.13|6667.13|10
1656218920000|2022-06-26 04:48:40|6788.51|6668.51|6789.7|6669.7|6789.7|6669.7|6788.51|6668.51|9
1656218930000|2022-06-26 04:48:50|6789.84|6669.84|6790.08|6670.08|6790.11|6670.11|6789.76|6669.76|10
1656218940000|2022-06-26 04:49:00|6790.06|6670.06|6790.37|6670.37|6790.41|6670.41|6790.06|6670.06|9
1656218950000|2022-06-26 04:49:10|6790.34|6670.34|6790.6|6670.6|6790.7|6670.7|6790.34|6670.34|10
1656218960000|2022-06-26 04:49:20|6790.63|6670.63|6790.8|6670.8|6790.81|6670.81|6790.61|6670.61|10
1656218970000|2022-06-26 04:49:30|6790.83|6670.83|6791.3|6671.3|6791.49|6671.49|6790.83|6670.83|10
1656218980000|2022-06-26 04:49:40|6791.33|6671.33|6791.19|6671.19|6791.41|6671.41|6791.05|6671.05|10
1656218990000|2022-06-26 04:49:50|6791.16|6671.16|6791.02|6671.02|6791.32|6671.32|6791.02|6671.02|10
1656219000000|2022-06-26 04:50:00|6791.2|6671.2|6791.38|6671.38|6791.38|6671.38|6790.94|6670.94|10
1656219010000|2022-06-26 04:50:10|6791.31|6671.31|6790.84|6670.84|6791.4|6671.4|6790.64|6670.64|10
1656219020000|2022-06-26 04:50:20|6791.02|6671.02|6791.96|6671.96|6791.96|6671.96|6791.02|6671.02|10
1656219030000|2022-06-26 04:50:30|6791.68|6671.68|6792.37|6672.37|6792.37|6672.37|6791.68|6671.68|9
1656219040000|2022-06-26 04:50:40|6793.56|6673.56|6794.7|6674.7|6794.71|6674.71|6793.56|6673.56|9
1656219050000|2022-06-26 04:50:50|6794.71|6674.71|6794.82|6674.82|6794.95|6674.95|6794.71|6674.71|9
1656219060000|2022-06-26 04:51:00|6794.9|6674.9|6795.26|6675.26|6795.26|6675.26|6794.86|6674.86|10
1656219070000|2022-06-26 04:51:10|6795.08|6675.08|6794.8|6674.8|6795.08|6675.08|6794.58|6674.58|10
1656219080000|2022-06-26 04:51:20|6794.81|6674.81|6794.58|6674.58|6794.81|6674.81|6794.54|6674.54|9
1656219090000|2022-06-26 04:51:30|6794.56|6674.56|6793.35|6673.35|6794.56|6674.56|6793.35|6673.35|10
1656219100000|2022-06-26 04:51:40|6793.63|6673.63|6793.34|6673.34|6793.63|6673.63|6793.34|6673.34|10
1656219110000|2022-06-26 04:51:50|6793.26|6673.26|6792.8|6672.8|6793.32|6673.32|6792.8|6672.8|9
1656219120000|2022-06-26 04:52:00|6792.75|6672.75|6791.87|6671.87|6792.75|6672.75|6791.85|6671.85|9
1656219130000|2022-06-26 04:52:10|6791.78|6671.78|6791.12|6671.12|6791.78|6671.78|6791.12|6671.12|8
1656219140000|2022-06-26 04:52:20|6791.09|6671.09|6790.1|6670.1|6791.09|6671.09|6790.1|6670.1|10
1656219150000|2022-06-26 04:52:30|6790.05|6670.05|6789.2|6669.2|6790.06|6670.06|6789.2|6669.2|10
1656219160000|2022-06-26 04:52:40|6789.07|6669.07|6788.88|6668.88|6789.08|6669.08|6788.77|6668.77|10
1656219170000|2022-06-26 04:52:50|6788.79|6668.79|6788.39|6668.39|6788.82|6668.82|6788.39|6668.39|10
1656219180000|2022-06-26 04:53:00|6788.36|6668.36|6788.48|6668.48|6788.48|6668.48|6788.3|6668.3|10
1656219190000|2022-06-26 04:53:10|6788.51|6668.51|6788.89|6668.89|6788.92|6668.92|6788.51|6668.51|9
1656219200000|2022-06-26 04:53:20|6788.81|6668.81|6788.95|6668.95|6788.95|6668.95|6788.5|6668.5|9
1656219210000|2022-06-26 04:53:30|6788.94|6668.94|6788.67|6668.67|6788.94|6668.94|6788.56|6668.56|9
1656219220000|2022-06-26 04:53:40|6788.5|6668.5|6788.12|6668.12|6788.5|6668.5|6788.12|6668.12|7
1656219230000|2022-06-26 04:53:50|6788.11|6668.11|6787.85|6667.85|6788.11|6668.11|6787.85|6667.85|7
1656219240000|2022-06-26 04:54:00|6787.86|6667.86|6788.36|6668.36|6788.36|6668.36|6787.84|6667.84|8
1656219250000|2022-06-26 04:54:10|6788.29|6668.29|6788.24|6668.24|6788.29|6668.29|6788.17|6668.17|6
1656219260000|2022-06-26 04:54:20|6788.33|6668.33|6788.52|6668.52|6788.61|6668.61|6788.33|6668.33|9
1656219270000|2022-06-26 04:54:30|6788.5|6668.5|6788.15|6668.15|6788.58|6668.58|6788.15|6668.15|9
1656219280000|2022-06-26 04:54:40|6788.26|6668.26|6787.7|6667.7|6788.3|6668.3|6787.63|6667.63|7
1656219290000|2022-06-26 04:54:50|6787.58|6667.58|6787.46|6667.46|6787.68|6667.68|6787.46|6667.46|9
1656219300000|2022-06-26 04:55:00|6787.44|6667.44|6787.41|6667.41|6787.46|6667.46|6787.3|6667.3|7
1656219310000|2022-06-26 04:55:10|6787.44|6667.44|6787.74|6667.74|6787.74|6667.74|6787.23|6667.23|9
1656219320000|2022-06-26 04:55:20|6787.62|6667.62|6788.19|6668.19|6788.19|6668.19|6787.62|6667.62|8
1656219330000|2022-06-26 04:55:30|6788.75|6668.75|6788.8|6668.8|6788.99|6668.99|6788.71|6668.71|10
1656219340000|2022-06-26 04:55:40|6788.34|6668.34|6788.04|6668.04|6788.38|6668.38|6787.98|6667.98|8
1656219350000|2022-06-26 04:55:50|6787.88|6667.88|6787.37|6667.37|6787.92|6667.92|6787.31|6667.31|10
1656219360000|2022-06-26 04:56:00|6787.09|6667.09|6787.31|6667.31|6787.35|6667.35|6787.01|6667.01|10
1656219370000|2022-06-26 04:56:10|6787.33|6667.33|6787.48|6667.48|6787.65|6667.65|6787.33|6667.33|10
1656219380000|2022-06-26 04:56:20|6787.58|6667.58|6787.76|6667.76|6787.77|6667.77|6787.52|6667.52|9
1656219390000|2022-06-26 04:56:30|6787.82|6667.82|6787.79|6667.79|6787.82|6667.82|6787.54|6667.54|10
1656219400000|2022-06-26 04:56:40|6787.77|6667.77|6787.65|6667.65|6787.8|6667.8|6787.6|6667.6|9
1656219410000|2022-06-26 04:56:50|6787.76|6667.76|6787.34|6667.34|6787.79|6667.79|6787.32|6667.32|9
1656219420000|2022-06-26 04:57:00|6787.57|6667.57|6787.21|6667.21|6787.57|6667.57|6787.18|6667.18|9
1656219430000|2022-06-26 04:57:10|6787.25|6667.25|6786.89|6666.89|6787.25|6667.25|6786.86|6666.86|8
1656219440000|2022-06-26 04:57:20|6786.76|6666.76|6785.49|6665.49|6786.76|6666.76|6785.49|6665.49|7
1656219450000|2022-06-26 04:57:30|6785.62|6665.62|6783.82|6663.82|6785.62|6665.62|6783.82|6663.82|9
1656219460000|2022-06-26 04:57:40|6783.75|6663.75|6783.08|6663.08|6783.75|6663.75|6783.08|6663.08|10
1656219470000|2022-06-26 04:57:50|6782.96|6662.96|6782.45|6662.45|6783.01|6663.01|6782.45|6662.45|10
1656219480000|2022-06-26 04:58:00|6782.5|6662.5|6782.35|6662.35|6782.58|6662.58|6782.35|6662.35|10
1656219490000|2022-06-26 04:58:10|6782.41|6662.41|6782.72|6662.72|6782.72|6662.72|6782.34|6662.34|10
1656219500000|2022-06-26 04:58:20|6782.74|6662.74|6782.49|6662.49|6782.74|6662.74|6782.46|6662.46|8
1656219510000|2022-06-26 04:58:30|6782.25|6662.25|6782.09|6662.09|6782.47|6662.47|6782.09|6662.09|9
1656219520000|2022-06-26 04:58:40|6782.01|6662.01|6782.1|6662.1|6782.18|6662.18|6781.94|6661.94|10
1656219530000|2022-06-26 04:58:50|6782.08|6662.08|6782.16|6662.16|6782.16|6662.16|6781.92|6661.92|8
1656219540000|2022-06-26 04:59:00|6782.18|6662.18|6781.61|6661.61|6782.23|6662.23|6781.54|6661.54|9
1656219550000|2022-06-26 04:59:10|6781.6|6661.6|6781.41|6661.41|6781.62|6661.62|6780.93|6660.93|9
1656219560000|2022-06-26 04:59:20|6781.3|6661.3|6781.18|6661.18|6781.37|6661.37|6781.18|6661.18|10
1656219570000|2022-06-26 04:59:30|6781.26|6661.26|6781.67|6661.67|6781.67|6661.67|6781.26|6661.26|9
1656219580000|2022-06-26 04:59:40|6781.78|6661.78|6781.78|6661.78|6781.91|6661.91|6781.78|6661.78|9
1656219590000|2022-06-26 04:59:50|6781.79|6661.79|6781.64|6661.64|6781.81|6661.81|6781.39|6661.39|9
1656219600000|2022-06-26 05:00:00|6781.6|6661.6|6781.23|6661.23|6781.6|6661.6|6781.23|6661.23|9
1656219610000|2022-06-26 05:00:10|6781.28|6661.28|6781.23|6661.23|6781.31|6661.31|6781.16|6661.16|7
1656219620000|2022-06-26 05:00:20|6781.17|6661.17|6781.21|6661.21|6781.23|6661.23|6781.15|6661.15|6
1656219630000|2022-06-26 05:00:30|6781.07|6661.07|6780.41|6660.41|6781.07|6661.07|6780.41|6660.41|10
1656219640000|2022-06-26 05:00:40|6780.39|6660.39|6780.39|6660.39|6780.5|6660.5|6780.35|6660.35|10
1656219650000|2022-06-26 05:00:50|6780.41|6660.41|6779.92|6659.92|6780.43|6660.43|6779.74|6659.74|10
1656219660000|2022-06-26 05:01:00|6779.64|6659.64|6779.35|6659.35|6779.64|6659.64|6779.35|6659.35|9
1656219670000|2022-06-26 05:01:10|6779.36|6659.36|6779.33|6659.33|6779.45|6659.45|6779.24|6659.24|9
1656219680000|2022-06-26 05:01:20|6779.25|6659.25|6779.29|6659.29|6779.39|6659.39|6779.25|6659.25|6
1656219690000|2022-06-26 05:01:30|6779.38|6659.38|6779.5|6659.5|6779.52|6659.52|6779.33|6659.33|9
1656219700000|2022-06-26 05:01:40|6779.55|6659.55|6779.33|6659.33|6779.6|6659.6|6779.33|6659.33|9
1656219710000|2022-06-26 05:01:50|6779.31|6659.31|6779.1|6659.1|6779.34|6659.34|6779.08|6659.08|8
1656219720000|2022-06-26 05:02:00|6779.17|6659.17|6778.66|6658.66|6779.17|6659.17|6778.57|6658.57|10
1656219730000|2022-06-26 05:02:10|6778.6|6658.6|6778.28|6658.28|6778.6|6658.6|6778.28|6658.28|9
1656219740000|2022-06-26 05:02:20|6778.31|6658.31|6778.31|6658.31|6778.36|6658.36|6778.29|6658.29|9
1656219750000|2022-06-26 05:02:30|6778.34|6658.34|6778.24|6658.24|6778.35|6658.35|6778.24|6658.24|7
1656219760000|2022-06-26 05:02:40|6778.21|6658.21|6778.69|6658.69|6778.69|6658.69|6778.21|6658.21|7
1656219770000|2022-06-26 05:02:50|6778.71|6658.71|6779|6659|6779|6659|6778.69|6658.69|9
1656219780000|2022-06-26 05:03:00|6778.99|6658.99|6779.04|6659.04|6779.1|6659.1|6778.99|6658.99|7
1656219790000|2022-06-26 05:03:10|6779.14|6659.14|6779.33|6659.33|6779.33|6659.33|6779.1|6659.1|6
1656219800000|2022-06-26 05:03:20|6779.51|6659.51|6780.19|6660.19|6780.43|6660.43|6779.51|6659.51|10
1656219810000|2022-06-26 05:03:30|6780.11|6660.11|6780.16|6660.16|6780.19|6660.19|6779.95|6659.95|7
1656219820000|2022-06-26 05:03:40|6780.13|6660.13|6780.67|6660.67|6780.67|6660.67|6780.05|6660.05|9
1656219830000|2022-06-26 05:03:50|6780.94|6660.94|6780.8|6660.8|6781.12|6661.12|6780.8|6660.8|9
1656219840000|2022-06-26 05:04:00|6780.82|6660.82|6780.66|6660.66|6780.91|6660.91|6780.66|6660.66|9
1656219850000|2022-06-26 05:04:10|6780.69|6660.69|6780.64|6660.64|6780.72|6660.72|6780.54|6660.54|9
1656219860000|2022-06-26 05:04:20|6780.68|6660.68|6779.7|6659.7|6780.89|6660.89|6779.7|6659.7|10
1656219870000|2022-06-26 05:04:30|6779.66|6659.66|6779.81|6659.81|6779.81|6659.81|6779.66|6659.66|9
1656219880000|2022-06-26 05:04:40|6779.82|6659.82|6779.75|6659.75|6779.95|6659.95|6779.75|6659.75|9
1656219890000|2022-06-26 05:04:50|6779.82|6659.82|6779.57|6659.57|6779.82|6659.82|6779.57|6659.57|10
1656219900000|2022-06-26 05:05:00|6779.56|6659.56|6779.09|6659.09|6779.56|6659.56|6779.01|6659.01|8
1656219910000|2022-06-26 05:05:10|6778.98|6658.98|6777.87|6657.87|6779.11|6659.11|6777.87|6657.87|9
1656219920000|2022-06-26 05:05:20|6777.67|6657.67|6777.64|6657.64|6777.69|6657.69|6777.35|6657.35|9
1656219930000|2022-06-26 05:05:30|6777.59|6657.59|6777.18|6657.18|6777.59|6657.59|6777.17|6657.17|8
1656219940000|2022-06-26 05:05:40|6777.07|6657.07|6776.95|6656.95|6777.29|6657.29|6776.94|6656.94|9
1656219950000|2022-06-26 05:05:50|6776.82|6656.82|6776.76|6656.76|6776.85|6656.85|6776.63|6656.63|10
1656219960000|2022-06-26 05:06:00|6776.74|6656.74|6776.66|6656.66|6776.74|6656.74|6776.6|6656.6|10
1656219970000|2022-06-26 05:06:10|6776.67|6656.67|6776.94|6656.94|6776.96|6656.96|6776.67|6656.67|7
1656219980000|2022-06-26 05:06:20|6776.97|6656.97|6777|6657|6777.06|6657.06|6776.83|6656.83|9
1656219990000|2022-06-26 05:06:30|6776.97|6656.97|6777.19|6657.19|6777.44|6657.44|6776.86|6656.86|9
1656220000000|2022-06-26 05:06:40|6777.2|6657.2|6777.37|6657.37|6777.51|6657.51|6777.15|6657.15|9
1656220010000|2022-06-26 05:06:50|6777.36|6657.36|6777.44|6657.44|6777.44|6657.44|6777.32|6657.32|4
1656220020000|2022-06-26 05:07:00|6777.48|6657.48|6777.53|6657.53|6777.66|6657.66|6777.46|6657.46|7
1656220030000|2022-06-26 05:07:10|6777.6|6657.6|6777.6|6657.6|6777.65|6657.65|6777.54|6657.54|9
1656220040000|2022-06-26 05:07:20|6777.54|6657.54|6777.73|6657.73|6777.77|6657.77|6777.54|6657.54|9
1656220050000|2022-06-26 05:07:30|6777.72|6657.72|6777.62|6657.62|6777.87|6657.87|6777.62|6657.62|9
1656220060000|2022-06-26 05:07:40|6777.65|6657.65|6777.64|6657.64|6777.72|6657.72|6777.56|6657.56|6
1656220070000|2022-06-26 05:07:50|6777.63|6657.63|6776.74|6656.74|6777.63|6657.63|6776.74|6656.74|9
1656220080000|2022-06-26 05:08:00|6776.78|6656.78|6776.75|6656.75|6777.02|6657.02|6776.75|6656.75|9
1656220090000|2022-06-26 05:08:10|6776.64|6656.64|6776.8|6656.8|6776.8|6656.8|6776.64|6656.64|10
1656220100000|2022-06-26 05:08:20|6776.77|6656.77|6776.93|6656.93|6776.93|6656.93|6776.72|6656.72|9
1656220110000|2022-06-26 05:08:30|6776.97|6656.97|6776.87|6656.87|6776.97|6656.97|6776.74|6656.74|9
1656220120000|2022-06-26 05:08:40|6776.84|6656.84|6776.8|6656.8|6776.84|6656.84|6776.68|6656.68|10
1656220130000|2022-06-26 05:08:50|6776.85|6656.85|6776.73|6656.73|6776.85|6656.85|6776.66|6656.66|9
1656220140000|2022-06-26 05:09:00|6776.59|6656.59|6776.76|6656.76|6776.76|6656.76|6776.48|6656.48|10
1656220150000|2022-06-26 05:09:10|6776.72|6656.72|6776.75|6656.75|6776.85|6656.85|6776.5|6656.5|8
1656220160000|2022-06-26 05:09:20|6776.69|6656.69|6776.8|6656.8|6776.82|6656.82|6776.69|6656.69|9
1656220170000|2022-06-26 05:09:30|6776.85|6656.85|6776.74|6656.74|6776.94|6656.94|6776.59|6656.59|6
1656220180000|2022-06-26 05:09:40|6776.75|6656.75|6777.02|6657.02|6777.02|6657.02|6776.74|6656.74|10
1656220190000|2022-06-26 05:09:50|6776.85|6656.85|6777.07|6657.07|6777.18|6657.18|6776.85|6656.85|9
1656220200000|2022-06-26 05:10:00|6777.14|6657.14|6777.17|6657.17|6777.17|6657.17|6777.08|6657.08|8
1656220210000|2022-06-26 05:10:10|6777.18|6657.18|6777.27|6657.27|6777.35|6657.35|6777.17|6657.17|9
1656220220000|2022-06-26 05:10:20|6777.33|6657.33|6776.49|6656.49|6777.33|6657.33|6776.49|6656.49|10
1656220230000|2022-06-26 05:10:30|6776.46|6656.46|6776.37|6656.37|6776.53|6656.53|6776.37|6656.37|8
1656220240000|2022-06-26 05:10:40|6776.49|6656.49|6776.76|6656.76|6776.76|6656.76|6776.3|6656.3|9
1656220250000|2022-06-26 05:10:50|6776.75|6656.75|6776.56|6656.56|6776.91|6656.91|6776.56|6656.56|9
1656220260000|2022-06-26 05:11:00|6776.58|6656.58|6776.59|6656.59|6776.6|6656.6|6776.44|6656.44|7
1656220270000|2022-06-26 05:11:10|6776.51|6656.51|6775.81|6655.81|6776.51|6656.51|6775.81|6655.81|8
1656220280000|2022-06-26 05:11:20|6775.88|6655.88|6775.83|6655.83|6775.92|6655.92|6775.83|6655.83|6
1656220290000|2022-06-26 05:11:30|6775.89|6655.89|6775.65|6655.65|6775.95|6655.95|6775.65|6655.65|10
1656220300000|2022-06-26 05:11:40|6775.72|6655.72|6775.5|6655.5|6775.72|6655.72|6775.35|6655.35|9
1656220310000|2022-06-26 05:11:50|6775.49|6655.49|6775.74|6655.74|6775.74|6655.74|6775.49|6655.49|7
1656220320000|2022-06-26 05:12:00|6775.71|6655.71|6775.88|6655.88|6775.88|6655.88|6775.71|6655.71|7
1656220330000|2022-06-26 05:12:10|6776.03|6656.03|6776.2|6656.2|6776.2|6656.2|6776.03|6656.03|8
1656220340000|2022-06-26 05:12:20|6776.22|6656.22|6776.22|6656.22|6776.22|6656.22|6776.07|6656.07|9
1656220350000|2022-06-26 05:12:30|6776.23|6656.23|6776.31|6656.31|6776.45|6656.45|6776.23|6656.23|9
1656220360000|2022-06-26 05:12:40|6776.41|6656.41|6776.86|6656.86|6776.86|6656.86|6776.35|6656.35|9
1656220370000|2022-06-26 05:12:50|6776.89|6656.89|6776.98|6656.98|6777.04|6657.04|6776.85|6656.85|10
1656220380000|2022-06-26 05:13:00|6777.04|6657.04|6777.49|6657.49|6777.49|6657.49|6777.04|6657.04|7
1656220390000|2022-06-26 05:13:10|6777.45|6657.45|6777.65|6657.65|6777.66|6657.66|6777.45|6657.45|8
1656220400000|2022-06-26 05:13:20|6777.64|6657.64|6778.25|6658.25|6778.28|6658.28|6777.59|6657.59|10
1656220410000|2022-06-26 05:13:30|6778.42|6658.42|6779.72|6659.72|6779.72|6659.72|6778.42|6658.42|9
1656220420000|2022-06-26 05:13:40|6779.61|6659.61|6779.8|6659.8|6779.8|6659.8|6779.47|6659.47|8
1656220430000|2022-06-26 05:13:50|6779.67|6659.67|6779.99|6659.99|6780.01|6660.01|6779.6|6659.6|9
1656220440000|2022-06-26 05:14:00|6780.24|6660.24|6781.09|6661.09|6781.09|6661.09|6780.24|6660.24|10
1656220450000|2022-06-26 05:14:10|6781.76|6661.76|6784.12|6664.12|6784.12|6664.12|6781.76|6661.76|10
1656220460000|2022-06-26 05:14:20|6784.23|6664.23|6786.37|6666.37|6786.37|6666.37|6784.23|6664.23|10
1656220470000|2022-06-26 05:14:30|6786.24|6666.24|6786.22|6666.22|6786.29|6666.29|6786.1|6666.1|9
1656220480000|2022-06-26 05:14:40|6786.27|6666.27|6786.85|6666.85|6786.94|6666.94|6786.27|6666.27|10
1656220490000|2022-06-26 05:14:50|6786.84|6666.84|6786.97|6666.97|6787.02|6667.02|6786.76|6666.76|9
1656220500000|2022-06-26 05:15:00|6786.89|6666.89|6787.52|6667.52|6787.61|6667.61|6786.82|6666.82|9
1656220510000|2022-06-26 05:15:10|6787.59|6667.59|6787.65|6667.65|6787.79|6667.79|6787.34|6667.34|9
1656220520000|2022-06-26 05:15:20|6787.76|6667.76|6787.7|6667.7|6787.79|6667.79|6787.47|6667.47|9
1656220530000|2022-06-26 05:15:30|6787.73|6667.73|6787.06|6667.06|6787.74|6667.74|6787.02|6667.02|9
1656220540000|2022-06-26 05:15:40|6787.05|6667.05|6787.55|6667.55|6787.55|6667.55|6786.74|6666.74|10
1656220550000|2022-06-26 05:15:50|6787.52|6667.52|6789.82|6669.82|6789.82|6669.82|6787.52|6667.52|9
1656220560000|2022-06-26 05:16:00|6789.76|6669.76|6790.98|6670.98|6791.09|6671.09|6789.76|6669.76|9
1656220570000|2022-06-26 05:16:10|6791.23|6671.23|6790.6|6670.6|6791.32|6671.32|6790.6|6670.6|10
1656220580000|2022-06-26 05:16:20|6790.52|6670.52|6791.85|6671.85|6791.98|6671.98|6790.52|6670.52|9
1656220590000|2022-06-26 05:16:30|6792.09|6672.09|6791.86|6671.86|6792.11|6672.11|6791.53|6671.53|10
1656220600000|2022-06-26 05:16:40|6791.8|6671.8|6791.24|6671.24|6791.8|6671.8|6790.97|6670.97|10
1656220610000|2022-06-26 05:16:50|6791.17|6671.17|6791.05|6671.05|6791.32|6671.32|6791.05|6671.05|8
1656220620000|2022-06-26 05:17:00|6791.09|6671.09|6790.39|6670.39|6791.15|6671.15|6790.39|6670.39|9
1656220630000|2022-06-26 05:17:10|6790.38|6670.38|6789.91|6669.91|6790.5|6670.5|6789.83|6669.83|10
1656220640000|2022-06-26 05:17:20|6790.15|6670.15|6791.01|6671.01|6791.03|6671.03|6790.06|6670.06|10
1656220650000|2022-06-26 05:17:30|6791.13|6671.13|6791.88|6671.88|6791.88|6671.88|6791.02|6671.02|9
1656220660000|2022-06-26 05:17:40|6791.97|6671.97|6791.9|6671.9|6791.97|6671.97|6791.84|6671.84|9
1656220670000|2022-06-26 05:17:50|6791.88|6671.88|6792.7|6672.7|6792.85|6672.85|6791.81|6671.81|10
1656220680000|2022-06-26 05:18:00|6792.56|6672.56|6792.5|6672.5|6792.75|6672.75|6792.47|6672.47|9
1656220690000|2022-06-26 05:18:10|6792.38|6672.38|6792.73|6672.73|6792.73|6672.73|6792.38|6672.38|10
1656220700000|2022-06-26 05:18:20|6792.57|6672.57|6792.63|6672.63|6792.84|6672.84|6792.57|6672.57|9
1656220710000|2022-06-26 05:18:30|6792.7|6672.7|6792.8|6672.8|6792.93|6672.93|6792.7|6672.7|10
1656220720000|2022-06-26 05:18:40|6792.77|6672.77|6792.75|6672.75|6792.9|6672.9|6792.69|6672.69|8
1656220730000|2022-06-26 05:18:50|6792.92|6672.92|6792.05|6672.05|6792.92|6672.92|6792.05|6672.05|7
1656220740000|2022-06-26 05:19:00|6791.98|6671.98|6792.1|6672.1|6792.11|6672.11|6791.95|6671.95|7
1656220750000|2022-06-26 05:19:10|6792.07|6672.07|6791.54|6671.54|6792.11|6672.11|6791.45|6671.45|10
1656220760000|2022-06-26 05:19:20|6791.5|6671.5|6790.99|6670.99|6791.5|6671.5|6790.93|6670.93|9
1656220770000|2022-06-26 05:19:30|6790.96|6670.96|6790.59|6670.59|6790.96|6670.96|6789.96|6669.96|9
1656220780000|2022-06-26 05:19:40|6790.88|6670.88|6789.93|6669.93|6790.91|6670.91|6789.93|6669.93|10
1656220790000|2022-06-26 05:19:50|6790.02|6670.02|6789.75|6669.75|6790.08|6670.08|6789.71|6669.71|10
1656220800000|2022-06-26 05:20:00|6789.66|6669.66|6789.9|6669.9|6789.9|6669.9|6789.35|6669.35|10
1656220810000|2022-06-26 05:20:10|6789.72|6669.72|6789.89|6669.89|6789.95|6669.95|6789.63|6669.63|9
1656220820000|2022-06-26 05:20:20|6789.87|6669.87|6790.16|6670.16|6790.16|6670.16|6789.82|6669.82|9
1656220830000|2022-06-26 05:20:30|6790.04|6670.04|6789.95|6669.95|6790.09|6670.09|6789.86|6669.86|9
1656220840000|2022-06-26 05:20:40|6789.99|6669.99|6789.69|6669.69|6789.99|6669.99|6789.63|6669.63|9
1656220850000|2022-06-26 05:20:50|6789.59|6669.59|6789.77|6669.77|6789.77|6669.77|6789.59|6669.59|9
1656220860000|2022-06-26 05:21:00|6789.52|6669.52|6789.96|6669.96|6789.96|6669.96|6789.5|6669.5|9
1656220870000|2022-06-26 05:21:10|6790.08|6670.08|6790.59|6670.59|6790.59|6670.59|6790.08|6670.08|10
1656220880000|2022-06-26 05:21:20|6790.67|6670.67|6791.37|6671.37|6791.49|6671.49|6790.67|6670.67|10
1656220890000|2022-06-26 05:21:30|6791.48|6671.48|6792.54|6672.54|6792.54|6672.54|6791.48|6671.48|8
1656220900000|2022-06-26 05:21:40|6792.71|6672.71|6792.49|6672.49|6792.85|6672.85|6792.49|6672.49|8
1656220910000|2022-06-26 05:21:50|6792.37|6672.37|6791.73|6671.73|6792.37|6672.37|6791.73|6671.73|9
1656220920000|2022-06-26 05:22:00|6791.76|6671.76|6790.59|6670.59|6791.76|6671.76|6790.59|6670.59|10
1656220930000|2022-06-26 05:22:10|6790.65|6670.65|6790.89|6670.89|6790.89|6670.89|6790.55|6670.55|7
1656220940000|2022-06-26 05:22:20|6790.83|6670.83|6790.78|6670.78|6791.32|6671.32|6790.78|6670.78|10
1656220950000|2022-06-26 05:22:30|6790.76|6670.76|6790.79|6670.79|6790.79|6670.79|6790.52|6670.52|9
1656220960000|2022-06-26 05:22:40|6790.77|6670.77|6790.83|6670.83|6790.83|6670.83|6790.64|6670.64|10
1656220970000|2022-06-26 05:22:50|6790.89|6670.89|6791.6|6671.6|6791.6|6671.6|6790.89|6670.89|10
1656220980000|2022-06-26 05:23:00|6791.76|6671.76|6792.36|6672.36|6792.36|6672.36|6791.76|6671.76|10
1656220990000|2022-06-26 05:23:10|6792.37|6672.37|6792.63|6672.63|6792.63|6672.63|6792.23|6672.23|9
1656221000000|2022-06-26 05:23:20|6792.62|6672.62|6792.88|6672.88|6793.04|6673.04|6792.59|6672.59|8
1656221010000|2022-06-26 05:23:30|6792.89|6672.89|6791.89|6671.89|6792.89|6672.89|6791.88|6671.88|10
1656221020000|2022-06-26 05:23:40|6791.81|6671.81|6791.58|6671.58|6791.81|6671.81|6791.58|6671.58|8
1656221030000|2022-06-26 05:23:50|6791.95|6671.95|6790.9|6670.9|6791.95|6671.95|6790.9|6670.9|10
1656221040000|2022-06-26 05:24:00|6791.18|6671.18|6791.38|6671.38|6791.45|6671.45|6791.18|6671.18|8
1656221050000|2022-06-26 05:24:10|6791.4|6671.4|6790.68|6670.68|6791.4|6671.4|6790.68|6670.68|10
1656221060000|2022-06-26 05:24:20|6790.89|6670.89|6791.34|6671.34|6791.56|6671.56|6790.89|6670.89|8
1656221070000|2022-06-26 05:24:30|6791.3|6671.3|6791.61|6671.61|6791.9|6671.9|6791.3|6671.3|10
1656221080000|2022-06-26 05:24:40|6791.56|6671.56|6790.86|6670.86|6791.56|6671.56|6790.85|6670.85|8
1656221090000|2022-06-26 05:24:50|6790.8|6670.8|6789.46|6669.46|6790.8|6670.8|6789.46|6669.46|9
1656221100000|2022-06-26 05:25:00|6789.48|6669.48|6789.41|6669.41|6789.5|6669.5|6789.38|6669.38|9
1656221110000|2022-06-26 05:25:10|6789.47|6669.47|6789.23|6669.23|6789.47|6669.47|6789.1|6669.1|9
1656221120000|2022-06-26 05:25:20|6789.21|6669.21|6788.42|6668.42|6789.24|6669.24|6788.38|6668.38|10
1656221130000|2022-06-26 05:25:30|6788.4|6668.4|6788.02|6668.02|6788.41|6668.41|6788.02|6668.02|8
1656221140000|2022-06-26 05:25:40|6788.03|6668.03|6787.9|6667.9|6788.06|6668.06|6787.9|6667.9|9
1656221150000|2022-06-26 05:25:50|6787.84|6667.84|6787.67|6667.67|6787.88|6667.88|6787.6|6667.6|10
1656221160000|2022-06-26 05:26:00|6787.65|6667.65|6787.68|6667.68|6787.74|6667.74|6787.63|6667.63|9
1656221170000|2022-06-26 05:26:10|6787.63|6667.63|6787.56|6667.56|6787.7|6667.7|6787.48|6667.48|9
1656221180000|2022-06-26 05:26:20|6787.6|6667.6|6787.49|6667.49|6787.67|6667.67|6787.49|6667.49|9
1656221190000|2022-06-26 05:26:30|6787.82|6667.82|6787.77|6667.77|6787.82|6667.82|6787.74|6667.74|7
1656221200000|2022-06-26 05:26:40|6787.78|6667.78|6787.29|6667.29|6787.78|6667.78|6787.22|6667.22|10
1656221210000|2022-06-26 05:26:50|6787.3|6667.3|6787.33|6667.33|6787.48|6667.48|6786.87|6666.87|9
1656221220000|2022-06-26 05:27:00|6787.43|6667.43|6787.99|6667.99|6788.02|6668.02|6787.4|6667.4|9
1656221230000|2022-06-26 05:27:10|6787.93|6667.93|6788.28|6668.28|6788.28|6668.28|6787.93|6667.93|9
1656221240000|2022-06-26 05:27:20|6788.27|6668.27|6788.6|6668.6|6788.76|6668.76|6788.24|6668.24|10
1656221250000|2022-06-26 05:27:30|6788.73|6668.73|6788.84|6668.84|6788.84|6668.84|6788.2|6668.2|9
1656221260000|2022-06-26 05:27:40|6788.72|6668.72|6788.72|6668.72|6788.74|6668.74|6788.57|6668.57|9
1656221270000|2022-06-26 05:27:50|6788.7|6668.7|6788.88|6668.88|6788.88|6668.88|6788.7|6668.7|8
1656221280000|2022-06-26 05:28:00|6788.82|6668.82|6788.76|6668.76|6788.86|6668.86|6788.75|6668.75|8
1656221290000|2022-06-26 05:28:10|6788.72|6668.72|6788.9|6668.9|6788.95|6668.95|6788.56|6668.56|10
1656221300000|2022-06-26 05:28:20|6788.86|6668.86|6788.66|6668.66|6788.86|6668.86|6788.57|6668.57|8
1656221310000|2022-06-26 05:28:30|6788.64|6668.64|6788.91|6668.91|6788.95|6668.95|6788.64|6668.64|10
1656221320000|2022-06-26 05:28:40|6788.86|6668.86|6789.61|6669.61|6789.92|6669.92|6788.86|6668.86|9
1656221330000|2022-06-26 05:28:50|6789.8|6669.8|6789.86|6669.86|6789.88|6669.88|6789.67|6669.67|8
1656221340000|2022-06-26 05:29:00|6789.82|6669.82|6789.84|6669.84|6789.94|6669.94|6789.82|6669.82|7
1656221350000|2022-06-26 05:29:10|6790.25|6670.25|6789.67|6669.67|6790.27|6670.27|6789.59|6669.59|9
1656221360000|2022-06-26 05:29:20|6789.64|6669.64|6789.52|6669.52|6789.64|6669.64|6789.46|6669.46|5
1656221370000|2022-06-26 05:29:30|6789.47|6669.47|6788.94|6668.94|6789.63|6669.63|6788.94|6668.94|9
1656221380000|2022-06-26 05:29:40|6788.93|6668.93|6788.99|6668.99|6788.99|6668.99|6788.64|6668.64|10
1656221390000|2022-06-26 05:29:50|6788.91|6668.91|6787.6|6667.6|6788.91|6668.91|6787.6|6667.6|9
1656221400000|2022-06-26 05:30:00|6787.52|6667.52|6786.73|6666.73|6787.52|6667.52|6786.54|6666.54|9
1656221410000|2022-06-26 05:30:10|6786.74|6666.74|6787.07|6667.07|6787.23|6667.23|6786.69|6666.69|10
1656221420000|2022-06-26 05:30:20|6787.23|6667.23|6787.14|6667.14|6787.23|6667.23|6787.06|6667.06|6
1656221430000|2022-06-26 05:30:30|6787.26|6667.26|6786.92|6666.92|6787.26|6667.26|6786.77|6666.77|8
1656221440000|2022-06-26 05:30:40|6786.79|6666.79|6786.87|6666.87|6787.09|6667.09|6786.79|6666.79|9
1656221450000|2022-06-26 05:30:50|6786.88|6666.88|6787.16|6667.16|6787.55|6667.55|6786.88|6666.88|9
1656221460000|2022-06-26 05:31:00|6787.17|6667.17|6787.38|6667.38|6787.47|6667.47|6787.11|6667.11|9
1656221470000|2022-06-26 05:31:10|6787.25|6667.25|6786.87|6666.87|6787.25|6667.25|6786.6|6666.6|10
1656221480000|2022-06-26 05:31:20|6786.96|6666.96|6784.41|6664.41|6786.96|6666.96|6784.4|6664.4|9
1656221490000|2022-06-26 05:31:30|6784.42|6664.42|6785.44|6665.44|6785.77|6665.77|6784.35|6664.35|8
1656221500000|2022-06-26 05:31:40|6785.48|6665.48|6785.62|6665.62|6785.71|6665.71|6785.48|6665.48|8
1656221510000|2022-06-26 05:31:50|6785.63|6665.63|6785.44|6665.44|6786.14|6666.14|6785.44|6665.44|9
1656221520000|2022-06-26 05:32:00|6785.23|6665.23|6784.76|6664.76|6785.23|6665.23|6784.57|6664.57|8
1656221530000|2022-06-26 05:32:10|6784.65|6664.65|6784.66|6664.66|6784.81|6664.81|6784.56|6664.56|10
1656221540000|2022-06-26 05:32:20|6784.3|6664.3|6784.63|6664.63|6784.63|6664.63|6784.3|6664.3|8
1656221550000|2022-06-26 05:32:30|6784.56|6664.56|6784.4|6664.4|6784.56|6664.56|6784.39|6664.39|7
1656221560000|2022-06-26 05:32:40|6784.47|6664.47|6784.36|6664.36|6784.47|6664.47|6784.25|6664.25|9
1656221570000|2022-06-26 05:32:50|6784.34|6664.34|6783.55|6663.55|6784.44|6664.44|6783.55|6663.55|10
1656221580000|2022-06-26 05:33:00|6783.46|6663.46|6782.94|6662.94|6783.46|6663.46|6782.92|6662.92|10
1656221590000|2022-06-26 05:33:10|6782.97|6662.97|6783.1|6663.1|6783.1|6663.1|6782.87|6662.87|9
1656221600000|2022-06-26 05:33:20|6783.07|6663.07|6782.77|6662.77|6783.11|6663.11|6782.56|6662.56|9
1656221610000|2022-06-26 05:33:30|6782.7|6662.7|6782.76|6662.76|6782.81|6662.81|6782.7|6662.7|9
1656221620000|2022-06-26 05:33:40|6782.66|6662.66|6782.7|6662.7|6782.7|6662.7|6782.56|6662.56|7
1656221630000|2022-06-26 05:33:50|6782.61|6662.61|6782.72|6662.72|6782.74|6662.74|6782.59|6662.59|9
1656221640000|2022-06-26 05:34:00|6782.84|6662.84|6782.66|6662.66|6782.84|6662.84|6782.57|6662.57|8
1656221650000|2022-06-26 05:34:10|6782.76|6662.76|6782.35|6662.35|6782.76|6662.76|6782.33|6662.33|10
1656221660000|2022-06-26 05:34:20|6782.33|6662.33|6782.18|6662.18|6782.39|6662.39|6782.14|6662.14|10
1656221670000|2022-06-26 05:34:30|6782.22|6662.22|6785.85|6665.85|6785.85|6665.85|6782.22|6662.22|10
1656221680000|2022-06-26 05:34:40|6785.78|6665.78|6787.02|6667.02|6787.02|6667.02|6785.78|6665.78|10
1656221690000|2022-06-26 05:34:50|6786.99|6666.99|6787.91|6667.91|6787.95|6667.95|6786.99|6666.99|10
1656221700000|2022-06-26 05:35:00|6787.86|6667.86|6788.18|6668.18|6788.22|6668.22|6787.86|6667.86|9
1656221710000|2022-06-26 05:35:10|6788.22|6668.22|6788.4|6668.4|6788.4|6668.4|6788.14|6668.14|7
1656221720000|2022-06-26 05:35:20|6788.46|6668.46|6789.2|6669.2|6789.2|6669.2|6788.46|6668.46|9
1656221730000|2022-06-26 05:35:30|6789.22|6669.22|6788.58|6668.58|6789.25|6669.25|6788.58|6668.58|7
1656221740000|2022-06-26 05:35:40|6788.82|6668.82|6788.8|6668.8|6789.01|6669.01|6788.64|6668.64|10
1656221750000|2022-06-26 05:35:50|6788.81|6668.81|6787.52|6667.52|6788.81|6668.81|6787.52|6667.52|9
1656221760000|2022-06-26 05:36:00|6787.43|6667.43|6787.54|6667.54|6787.54|6667.54|6786.99|6666.99|10
1656221770000|2022-06-26 05:36:10|6787.41|6667.41|6786.8|6666.8|6787.42|6667.42|6786.8|6666.8|8
1656221780000|2022-06-26 05:36:20|6786.87|6666.87|6787.08|6667.08|6787.09|6667.09|6786.79|6666.79|10
1656221790000|2022-06-26 05:36:30|6787.09|6667.09|6786.97|6666.97|6787.09|6667.09|6786.93|6666.93|10
1656221800000|2022-06-26 05:36:40|6786.93|6666.93|6786.9|6666.9|6787.01|6667.01|6786.75|6666.75|9
1656221810000|2022-06-26 05:36:50|6786.84|6666.84|6786.83|6666.83|6786.84|6666.84|6786.55|6666.55|8
1656221820000|2022-06-26 05:37:00|6786.85|6666.85|6787.25|6667.25|6787.32|6667.32|6786.58|6666.58|10
1656221830000|2022-06-26 05:37:10|6787.46|6667.46|6787.29|6667.29|6787.53|6667.53|6787.25|6667.25|9
1656221840000|2022-06-26 05:37:20|6787.4|6667.4|6787.74|6667.74|6787.74|6667.74|6787.4|6667.4|9
1656221850000|2022-06-26 05:37:30|6787.8|6667.8|6787.98|6667.98|6788.05|6668.05|6787.8|6667.8|8
1656221860000|2022-06-26 05:37:40|6787.96|6667.96|6788.19|6668.19|6788.19|6668.19|6787.88|6667.88|9
1656221870000|2022-06-26 05:37:50|6788.26|6668.26|6788.63|6668.63|6788.63|6668.63|6788.19|6668.19|9
1656221880000|2022-06-26 05:38:00|6788.94|6668.94|6789.2|6669.2|6789.2|6669.2|6788.94|6668.94|7
1656221890000|2022-06-26 05:38:10|6789.21|6669.21|6789.4|6669.4|6789.42|6669.42|6789.1|6669.1|8
1656221900000|2022-06-26 05:38:20|6789.2|6669.2|6788.95|6668.95|6789.2|6669.2|6788.88|6668.88|10
1656221910000|2022-06-26 05:38:30|6788.94|6668.94|6788.45|6668.45|6788.98|6668.98|6788.43|6668.43|9
1656221920000|2022-06-26 05:38:40|6788.4|6668.4|6788.34|6668.34|6788.48|6668.48|6788.34|6668.34|6
1656221930000|2022-06-26 05:38:50|6788.24|6668.24|6787.35|6667.35|6788.24|6668.24|6787.35|6667.35|8
1656221940000|2022-06-26 05:39:00|6787.34|6667.34|6786.88|6666.88|6787.34|6667.34|6786.85|6666.85|8
1656221950000|2022-06-26 05:39:10|6786.64|6666.64|6786.48|6666.48|6786.64|6666.64|6786.27|6666.27|9
1656221960000|2022-06-26 05:39:20|6786.6|6666.6|6786.86|6666.86|6787.23|6667.23|6786.6|6666.6|10
1656221970000|2022-06-26 05:39:30|6786.93|6666.93|6786.32|6666.32|6787.01|6667.01|6786.31|6666.31|9
1656221980000|2022-06-26 05:39:40|6786.31|6666.31|6786.38|6666.38|6786.58|6666.58|6786.31|6666.31|8
1656221990000|2022-06-26 05:39:50|6786.32|6666.32|6786.64|6666.64|6786.81|6666.81|6786.32|6666.32|10
1656222000000|2022-06-26 05:40:00|6786.52|6666.52|6785.38|6665.38|6786.73|6666.73|6785.33|6665.33|10
1656222010000|2022-06-26 05:40:10|6785.41|6665.41|6785.53|6665.53|6785.59|6665.59|6785.39|6665.39|8
1656222020000|2022-06-26 05:40:20|6785.46|6665.46|6785.53|6665.53|6785.87|6665.87|6785.41|6665.41|10
1656222030000|2022-06-26 05:40:30|6785.51|6665.51|6785.97|6665.97|6785.97|6665.97|6785.35|6665.35|10
1656222040000|2022-06-26 05:40:40|6785.91|6665.91|6786.45|6666.45|6786.45|6666.45|6785.89|6665.89|10
1656222050000|2022-06-26 05:40:50|6786.44|6666.44|6786.28|6666.28|6786.68|6666.68|6786.28|6666.28|10
1656222060000|2022-06-26 05:41:00|6786.17|6666.17|6786.67|6666.67|6786.7|6666.7|6786.13|6666.13|9
1656222070000|2022-06-26 05:41:10|6786.78|6666.78|6787|6667|6787.02|6667.02|6786.7|6666.7|8
1656222080000|2022-06-26 05:41:20|6787.13|6667.13|6787.09|6667.09|6787.46|6667.46|6787.05|6667.05|10
1656222090000|2022-06-26 05:41:30|6787.51|6667.51|6787.04|6667.04|6787.62|6667.62|6786.96|6666.96|10
1656222100000|2022-06-26 05:41:40|6786.87|6666.87|6785.92|6665.92|6786.87|6666.87|6785.9|6665.9|10
1656222110000|2022-06-26 05:41:50|6785.94|6665.94|6786.27|6666.27|6786.39|6666.39|6785.94|6665.94|9
1656222120000|2022-06-26 05:42:00|6786.25|6666.25|6785.81|6665.81|6786.28|6666.28|6785.81|6665.81|10
1656222130000|2022-06-26 05:42:10|6785.93|6665.93|6785.68|6665.68|6785.94|6665.94|6785.68|6665.68|10
1656222140000|2022-06-26 05:42:20|6785.67|6665.67|6785.67|6665.67|6785.78|6665.78|6785.67|6665.67|8
1656222150000|2022-06-26 05:42:30|6785.71|6665.71|6785.72|6665.72|6785.72|6665.72|6785.53|6665.53|7
1656222160000|2022-06-26 05:42:40|6785.59|6665.59|6785.64|6665.64|6785.68|6665.68|6785.57|6665.57|7
1656222170000|2022-06-26 05:42:50|6785.58|6665.58|6784.52|6664.52|6785.58|6665.58|6784.52|6664.52|10
1656222180000|2022-06-26 05:43:00|6784.38|6664.38|6782.9|6662.9|6784.38|6664.38|6782.9|6662.9|10
1656222190000|2022-06-26 05:43:10|6783.06|6663.06|6782.59|6662.59|6783.11|6663.11|6782.59|6662.59|10
1656222200000|2022-06-26 05:43:20|6782.84|6662.84|6782.86|6662.86|6782.96|6662.96|6782.81|6662.81|9
1656222210000|2022-06-26 05:43:30|6782.84|6662.84|6783.3|6663.3|6783.33|6663.33|6782.73|6662.73|9
1656222220000|2022-06-26 05:43:40|6783.11|6663.11|6783.79|6663.79|6783.83|6663.83|6783.11|6663.11|8
1656222230000|2022-06-26 05:43:50|6783.7|6663.7|6783.67|6663.67|6783.86|6663.86|6783.67|6663.67|10
1656222240000|2022-06-26 05:44:00|6783.61|6663.61|6782.85|6662.85|6783.61|6663.61|6782.85|6662.85|9
1656222250000|2022-06-26 05:44:10|6782.63|6662.63|6782.35|6662.35|6782.71|6662.71|6782.35|6662.35|9
1656222260000|2022-06-26 05:44:20|6782.01|6662.01|6780|6660|6782.04|6662.04|6780|6660|10
1656222270000|2022-06-26 05:44:30|6780.01|6660.01|6778.54|6658.54|6780.01|6660.01|6778.54|6658.54|7
1656222280000|2022-06-26 05:44:40|6778.56|6658.56|6777.97|6657.97|6778.56|6658.56|6777.93|6657.93|10
1656222290000|2022-06-26 05:44:50|6777.47|6657.47|6774.27|6654.27|6777.47|6657.47|6774.27|6654.27|10
1656222300000|2022-06-26 05:45:00|6773.58|6653.58|6772.5|6652.5|6773.6|6653.6|6772.5|6652.5|10
1656222310000|2022-06-26 05:45:10|6772.14|6652.14|6771.42|6651.42|6772.14|6652.14|6771.22|6651.22|10
1656222320000|2022-06-26 05:45:20|6771.45|6651.45|6771.51|6651.51|6771.63|6651.63|6771.17|6651.17|10
1656222330000|2022-06-26 05:45:30|6772.15|6652.15|6771.7|6651.7|6772.15|6652.15|6771.53|6651.53|10
1656222340000|2022-06-26 05:45:40|6771.78|6651.78|6767.59|6647.59|6771.78|6651.78|6767.59|6647.59|10
1656222350000|2022-06-26 05:45:50|6767.49|6647.49|6766.22|6646.22|6767.49|6647.49|6765.84|6645.84|10
1656222360000|2022-06-26 05:46:00|6765.83|6645.83|6762.56|6642.56|6765.83|6645.83|6762.13|6642.13|10
1656222370000|2022-06-26 05:46:10|6762.58|6642.58|6762.36|6642.36|6762.95|6642.95|6762.18|6642.18|10
1656222380000|2022-06-26 05:46:20|6762.37|6642.37|6763.05|6643.05|6763.19|6643.19|6762.37|6642.37|10
1656222390000|2022-06-26 05:46:30|6763.02|6643.02|6762.75|6642.75|6763.02|6643.02|6762.75|6642.75|10
1656222400000|2022-06-26 05:46:40|6762.8|6642.8|6763.05|6643.05|6763.29|6643.29|6762.8|6642.8|10
1656222410000|2022-06-26 05:46:50|6762.88|6642.88|6763.3|6643.3|6763.34|6643.34|6762.88|6642.88|10
1656222420000|2022-06-26 05:47:00|6762.61|6642.61|6761.83|6641.83|6762.65|6642.65|6761.72|6641.72|10
1656222430000|2022-06-26 05:47:10|6761.87|6641.87|6762.06|6642.06|6762.22|6642.22|6761.87|6641.87|9
1656222440000|2022-06-26 05:47:20|6761.96|6641.96|6761.93|6641.93|6762.07|6642.07|6761.87|6641.87|10
1656222450000|2022-06-26 05:47:30|6761.98|6641.98|6762.25|6642.25|6762.35|6642.35|6761.86|6641.86|10
1656222460000|2022-06-26 05:47:40|6762.76|6642.76|6762.56|6642.56|6762.85|6642.85|6762.3|6642.3|9
1656222470000|2022-06-26 05:47:50|6762.63|6642.63|6763.71|6643.71|6763.71|6643.71|6762.54|6642.54|9
1656222480000|2022-06-26 05:48:00|6763.72|6643.72|6765.49|6645.49|6765.49|6645.49|6763.72|6643.72|10
1656222490000|2022-06-26 05:48:10|6765.43|6645.43|6765.58|6645.58|6765.64|6645.64|6765.3|6645.3|10
1656222500000|2022-06-26 05:48:20|6765.19|6645.19|6764.57|6644.57|6765.51|6645.51|6764.57|6644.57|9
1656222510000|2022-06-26 05:48:30|6764.71|6644.71|6764.71|6644.71|6765.03|6645.03|6764.71|6644.71|10
1656222520000|2022-06-26 05:48:40|6764.8|6644.8|6764.6|6644.6|6764.8|6644.8|6764.56|6644.56|10
1656222530000|2022-06-26 05:48:50|6764.45|6644.45|6764.94|6644.94|6764.95|6644.95|6764.39|6644.39|9
1656222540000|2022-06-26 05:49:00|6765.05|6645.05|6765.05|6645.05|6765.08|6645.08|6764.94|6644.94|10
1656222550000|2022-06-26 05:49:10|6765.1|6645.1|6765.69|6645.69|6765.69|6645.69|6765.1|6645.1|9
1656222560000|2022-06-26 05:49:20|6765.72|6645.72|6765.71|6645.71|6765.98|6645.98|6765.71|6645.71|9
1656222570000|2022-06-26 05:49:30|6765.7|6645.7|6765.42|6645.42|6766.14|6646.14|6765.42|6645.42|9
1656222580000|2022-06-26 05:49:40|6765.25|6645.25|6765.35|6645.35|6765.5|6645.5|6765.25|6645.25|9
1656222590000|2022-06-26 05:49:50|6765.24|6645.24|6765.32|6645.32|6765.4|6645.4|6765.01|6645.01|9
1656222600000|2022-06-26 05:50:00|6765.19|6645.19|6765.3|6645.3|6765.44|6645.44|6765.17|6645.17|10
1656222610000|2022-06-26 05:50:10|6765.16|6645.16|6765.69|6645.69|6765.72|6645.72|6765.16|6645.16|9
1656222620000|2022-06-26 05:50:20|6765.82|6645.82|6766.06|6646.06|6766.17|6646.17|6765.82|6645.82|10
1656222630000|2022-06-26 05:50:30|6766.07|6646.07|6766.17|6646.17|6766.21|6646.21|6765.75|6645.75|10
1656222640000|2022-06-26 05:50:40|6766.23|6646.23|6766.11|6646.11|6766.23|6646.23|6766.09|6646.09|9
1656222650000|2022-06-26 05:50:50|6766.21|6646.21|6766.54|6646.54|6766.59|6646.59|6766.12|6646.12|9
1656222660000|2022-06-26 05:51:00|6766.77|6646.77|6767.56|6647.56|6767.56|6647.56|6766.77|6646.77|8
1656222670000|2022-06-26 05:51:10|6767.55|6647.55|6767.6|6647.6|6768.13|6648.13|6767.55|6647.55|9
1656222680000|2022-06-26 05:51:20|6767.61|6647.61|6767.49|6647.49|6767.69|6647.69|6767.44|6647.44|9
1656222690000|2022-06-26 05:51:30|6767.56|6647.56|6767.61|6647.61|6767.61|6647.61|6767.55|6647.55|6
1656222700000|2022-06-26 05:51:40|6767.63|6647.63|6767.22|6647.22|6767.73|6647.73|6767.22|6647.22|9
1656222710000|2022-06-26 05:51:50|6767.18|6647.18|6767.17|6647.17|6767.29|6647.29|6766.92|6646.92|9
1656222720000|2022-06-26 05:52:00|6767.23|6647.23|6766.69|6646.69|6767.23|6647.23|6766.57|6646.57|10
1656222730000|2022-06-26 05:52:10|6766.76|6646.76|6766.62|6646.62|6766.77|6646.77|6766.56|6646.56|8
1656222740000|2022-06-26 05:52:20|6766.44|6646.44|6766.7|6646.7|6766.75|6646.75|6766.44|6646.44|6
1656222750000|2022-06-26 05:52:30|6766.74|6646.74|6766.24|6646.24|6766.76|6646.76|6765.87|6645.87|9
1656222760000|2022-06-26 05:52:40|6766.17|6646.17|6765.29|6645.29|6766.61|6646.61|6765.29|6645.29|9
1656222770000|2022-06-26 05:52:50|6765.19|6645.19|6765.05|6645.05|6765.54|6645.54|6765|6645|8
1656222780000|2022-06-26 05:53:00|6764.99|6644.99|6764.93|6644.93|6765|6645|6764.89|6644.89|8
1656222790000|2022-06-26 05:53:10|6765.01|6645.01|6765.03|6645.03|6765.03|6645.03|6764.92|6644.92|7
1656222800000|2022-06-26 05:53:20|6765.04|6645.04|6764.92|6644.92|6765.07|6645.07|6764.66|6644.66|6
1656222810000|2022-06-26 05:53:30|6765.01|6645.01|6764.94|6644.94|6765.02|6645.02|6764.91|6644.91|7
1656222820000|2022-06-26 05:53:40|6764.97|6644.97|6764.94|6644.94|6765.04|6645.04|6764.91|6644.91|6
1656222830000|2022-06-26 05:53:50|6764.91|6644.91|6764.94|6644.94|6764.94|6644.94|6764.9|6644.9|6
1656222840000|2022-06-26 05:54:00|6764.92|6644.92|6765.66|6645.66|6765.68|6645.68|6764.92|6644.92|8
1656222850000|2022-06-26 05:54:10|6765.72|6645.72|6766.48|6646.48|6766.5|6646.5|6765.72|6645.72|10
1656222860000|2022-06-26 05:54:20|6766.47|6646.47|6766.57|6646.57|6766.8|6646.8|6766.25|6646.25|10
1656222870000|2022-06-26 05:54:30|6766.39|6646.39|6766.7|6646.7|6766.73|6646.73|6766.39|6646.39|10
1656222880000|2022-06-26 05:54:40|6766.94|6646.94|6767.21|6647.21|6767.21|6647.21|6766.74|6646.74|10
1656222890000|2022-06-26 05:54:50|6767.08|6647.08|6767.71|6647.71|6767.71|6647.71|6767.04|6647.04|10
1656222900000|2022-06-26 05:55:00|6767.82|6647.82|6767.83|6647.83|6768.04|6648.04|6767.82|6647.82|8
1656222910000|2022-06-26 05:55:10|6768.64|6648.64|6769.66|6649.66|6769.66|6649.66|6768.62|6648.62|9
1656222920000|2022-06-26 05:55:20|6769.68|6649.68|6770.39|6650.39|6770.39|6650.39|6769.68|6649.68|10
1656222930000|2022-06-26 05:55:30|6770.7|6650.7|6771.13|6651.13|6771.38|6651.38|6770.7|6650.7|10
1656222940000|2022-06-26 05:55:40|6771.43|6651.43|6772.44|6652.44|6772.44|6652.44|6771.43|6651.43|10
1656222950000|2022-06-26 05:55:50|6772.45|6652.45|6773.75|6653.75|6773.83|6653.83|6772.45|6652.45|10
1656222960000|2022-06-26 05:56:00|6773.77|6653.77|6774.35|6654.35|6774.45|6654.45|6773.63|6653.63|10
1656222970000|2022-06-26 05:56:10|6774.43|6654.43|6775.17|6655.17|6775.34|6655.34|6774.33|6654.33|10
1656222980000|2022-06-26 05:56:20|6775.86|6655.86|6776.92|6656.92|6776.92|6656.92|6775.83|6655.83|10
1656222990000|2022-06-26 05:56:30|6776.9|6656.9|6777.63|6657.63|6777.82|6657.82|6776.71|6656.71|9
1656223000000|2022-06-26 05:56:40|6778.38|6658.38|6780.08|6660.08|6780.43|6660.43|6778.38|6658.38|10
1656223010000|2022-06-26 05:56:50|6779.98|6659.98|6781.12|6661.12|6781.16|6661.16|6779.98|6659.98|10
1656223020000|2022-06-26 05:57:00|6781|6661|6781.54|6661.54|6781.54|6661.54|6781|6661|10
1656223030000|2022-06-26 05:57:10|6781.76|6661.76|6781.2|6661.2|6781.76|6661.76|6781.2|6661.2|7
1656223040000|2022-06-26 05:57:20|6781.43|6661.43|6782.55|6662.55|6782.55|6662.55|6781.24|6661.24|10
1656223050000|2022-06-26 05:57:30|6782.66|6662.66|6782.44|6662.44|6782.74|6662.74|6782.44|6662.44|10
1656223060000|2022-06-26 05:57:40|6782.41|6662.41|6782.85|6662.85|6782.85|6662.85|6782.28|6662.28|10
1656223070000|2022-06-26 05:57:50|6782.93|6662.93|6783.68|6663.68|6783.71|6663.71|6782.93|6662.93|10
1656223080000|2022-06-26 05:58:00|6783.7|6663.7|6784.08|6664.08|6784.1|6664.1|6783.7|6663.7|8
1656223090000|2022-06-26 05:58:10|6784.06|6664.06|6784.11|6664.11|6784.27|6664.27|6784.06|6664.06|9
1656223100000|2022-06-26 05:58:20|6784.18|6664.18|6784.88|6664.88|6784.88|6664.88|6784.09|6664.09|8
1656223110000|2022-06-26 05:58:30|6786.42|6666.42|6786.89|6666.89|6786.97|6666.97|6786.42|6666.42|7
1656223120000|2022-06-26 05:58:40|6787.03|6667.03|6787.3|6667.3|6787.35|6667.35|6787.01|6667.01|10
1656223130000|2022-06-26 05:58:50|6787.32|6667.32|6787.81|6667.81|6787.81|6667.81|6787.32|6667.32|9
1656223140000|2022-06-26 05:59:00|6787.91|6667.91|6787.73|6667.73|6788.05|6668.05|6787.71|6667.71|10
1656223150000|2022-06-26 05:59:10|6787.72|6667.72|6787.71|6667.71|6787.74|6667.74|6787.5|6667.5|10
1656223160000|2022-06-26 05:59:20|6787.58|6667.58|6787.36|6667.36|6787.58|6667.58|6787.3|6667.3|8
1656223170000|2022-06-26 05:59:30|6787.31|6667.31|6785.89|6665.89|6787.31|6667.31|6785.89|6665.89|9
1656223180000|2022-06-26 05:59:40|6785.67|6665.67|6785.48|6665.48|6786.39|6666.39|6785.48|6665.48|10
1656223190000|2022-06-26 05:59:50|6785.4|6665.4|6785.32|6665.32|6785.48|6665.48|6785.32|6665.32|7
1656223200000|2022-06-26 06:00:00|6785.42|6665.42|6785.6|6665.6|6785.66|6665.66|6785.38|6665.38|7
1656223210000|2022-06-26 06:00:10|6785.84|6665.84|6786.28|6666.28|6786.28|6666.28|6785.81|6665.81|9
1656223220000|2022-06-26 06:00:20|6786.36|6666.36|6788.17|6668.17|6788.17|6668.17|6786.35|6666.35|9
1656223230000|2022-06-26 06:00:30|6788.06|6668.06|6788.45|6668.45|6788.46|6668.46|6788.06|6668.06|9
1656223240000|2022-06-26 06:00:40|6788.47|6668.47|6788.58|6668.58|6788.71|6668.71|6788.47|6668.47|9
1656223250000|2022-06-26 06:00:50|6788.62|6668.62|6788.53|6668.53|6788.69|6668.69|6788.51|6668.51|9
1656223260000|2022-06-26 06:01:00|6788.48|6668.48|6788.68|6668.68|6788.68|6668.68|6788.48|6668.48|8
1656223270000|2022-06-26 06:01:10|6788.72|6668.72|6788.64|6668.64|6788.92|6668.92|6788.58|6668.58|9
1656223280000|2022-06-26 06:01:20|6788.48|6668.48|6788.26|6668.26|6788.49|6668.49|6788.26|6668.26|10
1656223290000|2022-06-26 06:01:30|6788.25|6668.25|6788.17|6668.17|6788.49|6668.49|6788.17|6668.17|9
1656223300000|2022-06-26 06:01:40|6788.15|6668.15|6787.75|6667.75|6788.17|6668.17|6787.75|6667.75|6
1656223310000|2022-06-26 06:01:50|6787.79|6667.79|6787.06|6667.06|6787.79|6667.79|6787.06|6667.06|9
1656223320000|2022-06-26 06:02:00|6787.1|6667.1|6786.49|6666.49|6787.1|6667.1|6786.44|6666.44|8
1656223330000|2022-06-26 06:02:10|6786.74|6666.74|6786.77|6666.77|6786.83|6666.83|6786.63|6666.63|8
1656223340000|2022-06-26 06:02:20|6786.76|6666.76|6786.83|6666.83|6786.83|6666.83|6786.5|6666.5|9
1656223350000|2022-06-26 06:02:30|6786.79|6666.79|6787.03|6667.03|6787.03|6667.03|6786.75|6666.75|8
1656223360000|2022-06-26 06:02:40|6787.06|6667.06|6787.49|6667.49|6787.49|6667.49|6787.04|6667.04|8
1656223370000|2022-06-26 06:02:50|6787.59|6667.59|6787.73|6667.73|6787.77|6667.77|6787.59|6667.59|6
1656223380000|2022-06-26 06:03:00|6787.78|6667.78|6788.84|6668.84|6789.05|6669.05|6787.77|6667.77|8
1656223390000|2022-06-26 06:03:10|6788.88|6668.88|6789.39|6669.39|6789.51|6669.51|6788.88|6668.88|10
1656223400000|2022-06-26 06:03:20|6789.47|6669.47|6789.39|6669.39|6789.52|6669.52|6789.39|6669.39|7
1656223410000|2022-06-26 06:03:30|6789.44|6669.44|6789.25|6669.25|6789.44|6669.44|6789.24|6669.24|9
1656223420000|2022-06-26 06:03:40|6789.3|6669.3|6789.5|6669.5|6789.5|6669.5|6789.27|6669.27|9
1656223430000|2022-06-26 06:03:50|6789.49|6669.49|6789.94|6669.94|6789.95|6669.95|6789.42|6669.42|9
1656223440000|2022-06-26 06:04:00|6790.06|6670.06|6788.51|6668.51|6790.06|6670.06|6788.51|6668.51|8
1656223450000|2022-06-26 06:04:10|6788.5|6668.5|6786.59|6666.59|6788.5|6668.5|6786.59|6666.59|10
1656223460000|2022-06-26 06:04:20|6786.62|6666.62|6785.69|6665.69|6786.62|6666.62|6785.69|6665.69|10
1656223470000|2022-06-26 06:04:30|6785.61|6665.61|6785.8|6665.8|6785.85|6665.85|6785.46|6665.46|10
1656223480000|2022-06-26 06:04:40|6785.73|6665.73|6786.11|6666.11|6786.14|6666.14|6785.56|6665.56|10
1656223490000|2022-06-26 06:04:50|6786.22|6666.22|6785.73|6665.73|6786.22|6666.22|6785.73|6665.73|9
1656223500000|2022-06-26 06:05:00|6785.86|6665.86|6785.76|6665.76|6785.99|6665.99|6785.67|6665.67|10
1656223510000|2022-06-26 06:05:10|6785.71|6665.71|6785.77|6665.77|6785.81|6665.81|6785.68|6665.68|9
1656223520000|2022-06-26 06:05:20|6785.98|6665.98|6785.84|6665.84|6786.02|6666.02|6785.84|6665.84|10
1656223530000|2022-06-26 06:05:30|6785.75|6665.75|6785.46|6665.46|6785.84|6665.84|6785.46|6665.46|8
1656223540000|2022-06-26 06:05:40|6785.57|6665.57|6786.03|6666.03|6786.03|6666.03|6785.19|6665.19|10
1656223550000|2022-06-26 06:05:50|6785.78|6665.78|6786.26|6666.26|6786.31|6666.31|6785.78|6665.78|9
1656223560000|2022-06-26 06:06:00|6786.23|6666.23|6786.65|6666.65|6786.65|6666.65|6786.23|6666.23|9
1656223570000|2022-06-26 06:06:10|6786.61|6666.61|6787.04|6667.04|6787.04|6667.04|6786.54|6666.54|8
1656223580000|2022-06-26 06:06:20|6787.12|6667.12|6787.78|6667.78|6787.78|6667.78|6787.12|6667.12|10
1656223590000|2022-06-26 06:06:30|6787.74|6667.74|6787.9|6667.9|6788.02|6668.02|6787.71|6667.71|10
1656223600000|2022-06-26 06:06:40|6787.94|6667.94|6787.81|6667.81|6787.96|6667.96|6787.72|6667.72|9
1656223610000|2022-06-26 06:06:50|6787.82|6667.82|6787.68|6667.68|6787.94|6667.94|6787.68|6667.68|8
1656223620000|2022-06-26 06:07:00|6788.01|6668.01|6788.17|6668.17|6788.18|6668.18|6788.01|6668.01|8
1656223630000|2022-06-26 06:07:10|6788.21|6668.21|6788.32|6668.32|6788.32|6668.32|6788.14|6668.14|7
1656223640000|2022-06-26 06:07:20|6788.3|6668.3|6788.28|6668.28|6788.3|6668.3|6788.27|6668.27|3
1656223650000|2022-06-26 06:07:30|6788.31|6668.31|6788.68|6668.68|6788.68|6668.68|6788.29|6668.29|8
1656223660000|2022-06-26 06:07:40|6788.71|6668.71|6788.65|6668.65|6788.8|6668.8|6788.65|6668.65|6
1656223670000|2022-06-26 06:07:50|6788.64|6668.64|6788.96|6668.96|6788.96|6668.96|6788.64|6668.64|7
1656223680000|2022-06-26 06:08:00|6788.94|6668.94|6788.26|6668.26|6788.96|6668.96|6788.26|6668.26|6
1656223690000|2022-06-26 06:08:10|6788.25|6668.25|6788.5|6668.5|6788.5|6668.5|6788.23|6668.23|7
1656223700000|2022-06-26 06:08:20|6788.52|6668.52|6788.49|6668.49|6788.59|6668.59|6788.43|6668.43|7
1656223710000|2022-06-26 06:08:30|6788.4|6668.4|6788.45|6668.45|6788.48|6668.48|6788.37|6668.37|9
1656223720000|2022-06-26 06:08:40|6788.46|6668.46|6788.47|6668.47|6788.54|6668.54|6788.36|6668.36|10
1656223730000|2022-06-26 06:08:50|6788.43|6668.43|6788.8|6668.8|6788.8|6668.8|6788.43|6668.43|8
1656223740000|2022-06-26 06:09:00|6788.83|6668.83|6789.12|6669.12|6789.12|6669.12|6788.8|6668.8|7
1656223750000|2022-06-26 06:09:10|6789.2|6669.2|6789.43|6669.43|6789.43|6669.43|6789.1|6669.1|10
1656223760000|2022-06-26 06:09:20|6789.38|6669.38|6789.39|6669.39|6789.39|6669.39|6789.22|6669.22|9
1656223770000|2022-06-26 06:09:30|6789.31|6669.31|6788.45|6668.45|6789.31|6669.31|6788.45|6668.45|10
1656223780000|2022-06-26 06:09:40|6788.32|6668.32|6788.04|6668.04|6788.32|6668.32|6788.01|6668.01|10
1656223790000|2022-06-26 06:09:50|6787.98|6667.98|6787.28|6667.28|6787.98|6667.98|6787.28|6667.28|9
1656223800000|2022-06-26 06:10:00|6787.22|6667.22|6787.05|6667.05|6787.27|6667.27|6787.02|6667.02|7
1656223810000|2022-06-26 06:10:10|6787.03|6667.03|6786.69|6666.69|6787.03|6667.03|6786.46|6666.46|9
1656223820000|2022-06-26 06:10:20|6786.62|6666.62|6786.46|6666.46|6786.77|6666.77|6786.42|6666.42|7
1656223830000|2022-06-26 06:10:30|6786.33|6666.33|6786.32|6666.32|6786.36|6666.36|6786.32|6666.32|4
1656223840000|2022-06-26 06:10:40|6785.8|6665.8|6785.31|6665.31|6785.8|6665.8|6785.25|6665.25|10
1656223850000|2022-06-26 06:10:50|6785.23|6665.23|6785.17|6665.17|6785.23|6665.23|6785.12|6665.12|9
1656223860000|2022-06-26 06:11:00|6785.19|6665.19|6785.24|6665.24|6785.29|6665.29|6785.14|6665.14|9
1656223870000|2022-06-26 06:11:10|6785.54|6665.54|6786.45|6666.45|6786.45|6666.45|6785.54|6665.54|9
1656223880000|2022-06-26 06:11:20|6786.56|6666.56|6786.86|6666.86|6786.94|6666.94|6786.56|6666.56|9
1656223890000|2022-06-26 06:11:30|6786.83|6666.83|6787.36|6667.36|6787.44|6667.44|6786.83|6666.83|9
1656223900000|2022-06-26 06:11:40|6787.3|6667.3|6787.41|6667.41|6787.42|6667.42|6787.23|6667.23|7
1656223910000|2022-06-26 06:11:50|6787.38|6667.38|6787.3|6667.3|6787.52|6667.52|6787.3|6667.3|8
1656223920000|2022-06-26 06:12:00|6787.25|6667.25|6788.12|6668.12|6788.15|6668.15|6787.17|6667.17|7
1656223930000|2022-06-26 06:12:10|6788.14|6668.14|6788.05|6668.05|6788.15|6668.15|6788.01|6668.01|9
1656223940000|2022-06-26 06:12:20|6788.03|6668.03|6788.18|6668.18|6788.24|6668.24|6788.03|6668.03|5
1656223950000|2022-06-26 06:12:30|6788.12|6668.12|6788.49|6668.49|6788.49|6668.49|6788.12|6668.12|8
1656223960000|2022-06-26 06:12:40|6788.61|6668.61|6788.82|6668.82|6788.82|6668.82|6788.28|6668.28|8
1656223970000|2022-06-26 06:12:50|6788.81|6668.81|6789.45|6669.45|6789.45|6669.45|6788.67|6668.67|7
1656223980000|2022-06-26 06:13:00|6789.49|6669.49|6789.57|6669.57|6789.76|6669.76|6789.45|6669.45|10
1656223990000|2022-06-26 06:13:10|6789.1|6669.1|6787.78|6667.78|6789.1|6669.1|6787.78|6667.78|10
1656224000000|2022-06-26 06:13:20|6787.69|6667.69|6785.77|6665.77|6787.69|6667.69|6785.64|6665.64|10
1656224010000|2022-06-26 06:13:30|6785.53|6665.53|6784.21|6664.21|6785.55|6665.55|6784.21|6664.21|10
1656224020000|2022-06-26 06:13:40|6784.07|6664.07|6783.01|6663.01|6784.07|6664.07|6783|6663|10
1656224030000|2022-06-26 06:13:50|6782.88|6662.88|6781.55|6661.55|6782.9|6662.9|6781.55|6661.55|9
1656224040000|2022-06-26 06:14:00|6780.83|6660.83|6778.92|6658.92|6780.83|6660.83|6778.92|6658.92|10
1656224050000|2022-06-26 06:14:10|6778.73|6658.73|6778.68|6658.68|6778.83|6658.83|6778.58|6658.58|9
1656224060000|2022-06-26 06:14:20|6778.58|6658.58|6778.22|6658.22|6778.58|6658.58|6778.2|6658.2|9
1656224070000|2022-06-26 06:14:30|6778.24|6658.24|6778.47|6658.47|6778.72|6658.72|6778.18|6658.18|10
1656224080000|2022-06-26 06:14:40|6778.45|6658.45|6777.44|6657.44|6778.6|6658.6|6777.44|6657.44|10
1656224090000|2022-06-26 06:14:50|6777.54|6657.54|6776.48|6656.48|6777.54|6657.54|6776.48|6656.48|10
1656224100000|2022-06-26 06:15:00|6776.14|6656.14|6774.29|6654.29|6776.14|6656.14|6774.29|6654.29|10
1656224110000|2022-06-26 06:15:10|6774.55|6654.55|6774.49|6654.49|6775|6655|6774.49|6654.49|10
1656224120000|2022-06-26 06:15:20|6774.46|6654.46|6774.53|6654.53|6774.65|6654.65|6774.27|6654.27|9
1656224130000|2022-06-26 06:15:30|6774.65|6654.65|6775|6655|6775.01|6655.01|6774.56|6654.56|10
1656224140000|2022-06-26 06:15:40|6774.93|6654.93|6774.52|6654.52|6775.22|6655.22|6774.52|6654.52|9
1656224150000|2022-06-26 06:15:50|6774.55|6654.55|6774.17|6654.17|6774.69|6654.69|6774.01|6654.01|9
1656224160000|2022-06-26 06:16:00|6773.62|6653.62|6773.56|6653.56|6773.64|6653.64|6773.41|6653.41|9
1656224170000|2022-06-26 06:16:10|6773.45|6653.45|6768.56|6648.56|6773.45|6653.45|6768.56|6648.56|10
1656224180000|2022-06-26 06:16:20|6768.73|6648.73|6765.63|6645.63|6768.73|6648.73|6765.63|6645.63|10
1656224190000|2022-06-26 06:16:30|6766.28|6646.28|6764.32|6644.32|6766.31|6646.31|6764.32|6644.32|10
1656224200000|2022-06-26 06:16:40|6763.87|6643.87|6762.63|6642.63|6763.9|6643.9|6762.63|6642.63|10
1656224210000|2022-06-26 06:16:50|6762.58|6642.58|6761.07|6641.07|6762.83|6642.83|6761.07|6641.07|9
1656224220000|2022-06-26 06:17:00|6760.98|6640.98|6760.89|6640.89|6761.23|6641.23|6760.48|6640.48|10
1656224230000|2022-06-26 06:17:10|6760.86|6640.86|6761.15|6641.15|6761.15|6641.15|6760.65|6640.65|9
1656224240000|2022-06-26 06:17:20|6761.2|6641.2|6761.09|6641.09|6761.2|6641.2|6760.49|6640.49|10
1656224250000|2022-06-26 06:17:30|6761.11|6641.11|6761.08|6641.08|6761.45|6641.45|6761.08|6641.08|10
1656224260000|2022-06-26 06:17:40|6761.28|6641.28|6761.22|6641.22|6761.68|6641.68|6761.22|6641.22|10
1656224270000|2022-06-26 06:17:50|6761.23|6641.23|6760.4|6640.4|6761.23|6641.23|6760.4|6640.4|10
1656224280000|2022-06-26 06:18:00|6760.31|6640.31|6760.95|6640.95|6761.05|6641.05|6760.31|6640.31|8
1656224290000|2022-06-26 06:18:10|6761.1|6641.1|6761.03|6641.03|6761.17|6641.17|6760.97|6640.97|8
1656224300000|2022-06-26 06:18:20|6761.1|6641.1|6760.8|6640.8|6761.23|6641.23|6760.8|6640.8|8
1656224310000|2022-06-26 06:18:30|6760.68|6640.68|6758.97|6638.97|6760.76|6640.76|6758.64|6638.64|10
1656224320000|2022-06-26 06:18:40|6758.65|6638.65|6758.02|6638.02|6758.75|6638.75|6758.02|6638.02|10
1656224330000|2022-06-26 06:18:50|6757.97|6637.97|6758.04|6638.04|6758.15|6638.15|6757.82|6637.82|10
1656224340000|2022-06-26 06:19:00|6758|6638|6758.31|6638.31|6758.31|6638.31|6757.86|6637.86|10
1656224350000|2022-06-26 06:19:10|6758.4|6638.4|6757.62|6637.62|6758.4|6638.4|6757.62|6637.62|9
1656224360000|2022-06-26 06:19:20|6757.66|6637.66|6757.6|6637.6|6757.78|6637.78|6757.34|6637.34|10
1656224370000|2022-06-26 06:19:30|6757.54|6637.54|6757.63|6637.63|6757.66|6637.66|6757.34|6637.34|10
1656224380000|2022-06-26 06:19:40|6757.62|6637.62|6757.62|6637.62|6757.66|6637.66|6757.41|6637.41|10
1656224390000|2022-06-26 06:19:50|6757.63|6637.63|6757.52|6637.52|6757.74|6637.74|6757.52|6637.52|9
1656224400000|2022-06-26 06:20:00|6757.43|6637.43|6756.23|6636.23|6757.59|6637.59|6756.2|6636.2|10
1656224410000|2022-06-26 06:20:10|6756.35|6636.35|6756.52|6636.52|6756.75|6636.75|6756.32|6636.32|10
1656224420000|2022-06-26 06:20:20|6756.5|6636.5|6756.65|6636.65|6756.68|6636.68|6756.38|6636.38|10
1656224430000|2022-06-26 06:20:30|6756.66|6636.66|6756.57|6636.57|6756.66|6636.66|6756.47|6636.47|9
1656224440000|2022-06-26 06:20:40|6756.67|6636.67|6757|6637|6757.06|6637.06|6756.5|6636.5|8
1656224450000|2022-06-26 06:20:50|6756.85|6636.85|6755.94|6635.94|6756.85|6636.85|6755.94|6635.94|10
1656224460000|2022-06-26 06:21:00|6755.66|6635.66|6754.83|6634.83|6755.68|6635.68|6754.68|6634.68|10
1656224470000|2022-06-26 06:21:10|6754.82|6634.82|6753.76|6633.76|6754.82|6634.82|6753.67|6633.67|10
1656224480000|2022-06-26 06:21:20|6753.69|6633.69|6752|6632|6753.69|6633.69|6752|6632|10
1656224490000|2022-06-26 06:21:30|6751.93|6631.93|6751.73|6631.73|6752|6632|6751.46|6631.46|10
1656224500000|2022-06-26 06:21:40|6751.75|6631.75|6751.95|6631.95|6752.14|6632.14|6751.5|6631.5|10
1656224510000|2022-06-26 06:21:50|6751.89|6631.89|6752.18|6632.18|6752.18|6632.18|6751.63|6631.63|9
1656224520000|2022-06-26 06:22:00|6751.86|6631.86|6759.63|6639.63|6759.63|6639.63|6751.86|6631.86|10
1656224530000|2022-06-26 06:22:10|6759.82|6639.82|6760.49|6640.49|6760.5|6640.5|6759.82|6639.82|10
1656224540000|2022-06-26 06:22:20|6760.96|6640.96|6760.97|6640.97|6761.68|6641.68|6760.66|6640.66|10
1656224550000|2022-06-26 06:22:30|6761.11|6641.11|6760.56|6640.56|6761.11|6641.11|6760.55|6640.55|9
1656224560000|2022-06-26 06:22:40|6760.49|6640.49|6760.08|6640.08|6760.81|6640.81|6760.08|6640.08|10
1656224570000|2022-06-26 06:22:50|6759.94|6639.94|6759.83|6639.83|6760.04|6640.04|6759.83|6639.83|10
1656224580000|2022-06-26 06:23:00|6760.11|6640.11|6759.21|6639.21|6760.11|6640.11|6759.21|6639.21|10
1656224590000|2022-06-26 06:23:10|6759.4|6639.4|6758.58|6638.58|6759.44|6639.44|6758.58|6638.58|9
1656224600000|2022-06-26 06:23:20|6758.5|6638.5|6759.72|6639.72|6759.72|6639.72|6758.38|6638.38|10
1656224610000|2022-06-26 06:23:30|6759.55|6639.55|6759.55|6639.55|6759.55|6639.55|6759.23|6639.23|10
1656224620000|2022-06-26 06:23:40|6759.5|6639.5|6758.97|6638.97|6759.5|6639.5|6758.97|6638.97|8
1656224630000|2022-06-26 06:23:50|6759.01|6639.01|6759.24|6639.24|6759.67|6639.67|6759.01|6639.01|9
1656224640000|2022-06-26 06:24:00|6759.19|6639.19|6759.34|6639.34|6759.52|6639.52|6759.01|6639.01|10
1656224650000|2022-06-26 06:24:10|6759.77|6639.77|6759.85|6639.85|6760|6640|6759.6|6639.6|10
1656224660000|2022-06-26 06:24:20|6759.79|6639.79|6760.16|6640.16|6760.16|6640.16|6759.79|6639.79|9
1656224670000|2022-06-26 06:24:30|6760.3|6640.3|6760.67|6640.67|6760.86|6640.86|6760.3|6640.3|8
1656224680000|2022-06-26 06:24:40|6760.76|6640.76|6761.24|6641.24|6761.24|6641.24|6760.72|6640.72|10
1656224690000|2022-06-26 06:24:50|6761.31|6641.31|6761.22|6641.22|6761.71|6641.71|6761.18|6641.18|10
1656224700000|2022-06-26 06:25:00|6761.17|6641.17|6761.29|6641.29|6761.29|6641.29|6760.98|6640.98|10
1656224710000|2022-06-26 06:25:10|6761.4|6641.4|6761.79|6641.79|6761.82|6641.82|6761.4|6641.4|10
1656224720000|2022-06-26 06:25:20|6761.89|6641.89|6762.07|6642.07|6762.35|6642.35|6761.67|6641.67|9
1656224730000|2022-06-26 06:25:30|6762.01|6642.01|6761.53|6641.53|6762.01|6642.01|6761.32|6641.32|8
1656224740000|2022-06-26 06:25:40|6761.45|6641.45|6761.57|6641.57|6761.57|6641.57|6761.42|6641.42|10
1656224750000|2022-06-26 06:25:50|6761.58|6641.58|6761.73|6641.73|6761.99|6641.99|6761.58|6641.58|7
1656224760000|2022-06-26 06:26:00|6761.74|6641.74|6762.2|6642.2|6762.2|6642.2|6761.74|6641.74|9
1656224770000|2022-06-26 06:26:10|6762.1|6642.1|6762.28|6642.28|6762.39|6642.39|6762.1|6642.1|9
1656224780000|2022-06-26 06:26:20|6762.23|6642.23|6762.37|6642.37|6762.53|6642.53|6762.18|6642.18|9
1656224790000|2022-06-26 06:26:30|6762.71|6642.71|6762.99|6642.99|6763.08|6643.08|6762.71|6642.71|9
1656224800000|2022-06-26 06:26:40|6763.05|6643.05|6764.09|6644.09|6764.09|6644.09|6763.05|6643.05|10
1656224810000|2022-06-26 06:26:50|6764.11|6644.11|6765.39|6645.39|6765.39|6645.39|6764.11|6644.11|10
1656224820000|2022-06-26 06:27:00|6765.37|6645.37|6765.71|6645.71|6765.97|6645.97|6765.37|6645.37|10
1656224830000|2022-06-26 06:27:10|6765.73|6645.73|6766.18|6646.18|6766.18|6646.18|6765.71|6645.71|9
1656224840000|2022-06-26 06:27:20|6766.21|6646.21|6766.57|6646.57|6766.57|6646.57|6766.16|6646.16|10
1656224850000|2022-06-26 06:27:30|6766.81|6646.81|6768.1|6648.1|6768.1|6648.1|6766.81|6646.81|10
1656224860000|2022-06-26 06:27:40|6768.04|6648.04|6768.51|6648.51|6768.55|6648.55|6767.94|6647.94|8
1656224870000|2022-06-26 06:27:50|6768.63|6648.63|6769.11|6649.11|6769.23|6649.23|6768.63|6648.63|10
1656224880000|2022-06-26 06:28:00|6769.05|6649.05|6768.86|6648.86|6769.13|6649.13|6768.59|6648.59|9
1656224890000|2022-06-26 06:28:10|6768.61|6648.61|6768.78|6648.78|6768.95|6648.95|6768.43|6648.43|8
1656224900000|2022-06-26 06:28:20|6768.89|6648.89|6769.02|6649.02|6769.02|6649.02|6768.85|6648.85|10
1656224910000|2022-06-26 06:28:30|6769.1|6649.1|6769.15|6649.15|6769.21|6649.21|6769.07|6649.07|10
1656224920000|2022-06-26 06:28:40|6769.31|6649.31|6769.69|6649.69|6769.69|6649.69|6768.96|6648.96|10
1656224930000|2022-06-26 06:28:50|6769.62|6649.62|6769.81|6649.81|6769.95|6649.95|6769.62|6649.62|10
1656224940000|2022-06-26 06:29:00|6769.87|6649.87|6770.48|6650.48|6770.52|6650.52|6769.87|6649.87|9
1656224950000|2022-06-26 06:29:10|6770.46|6650.46|6770.22|6650.22|6770.49|6650.49|6770.22|6650.22|10
1656224960000|2022-06-26 06:29:20|6770.16|6650.16|6769.98|6649.98|6770.16|6650.16|6769.78|6649.78|8
1656224970000|2022-06-26 06:29:30|6769.92|6649.92|6770.76|6650.76|6770.76|6650.76|6769.86|6649.86|9
1656224980000|2022-06-26 06:29:40|6770.57|6650.57|6771.57|6651.57|6771.75|6651.75|6770.38|6650.38|10
1656224990000|2022-06-26 06:29:50|6771.67|6651.67|6772.59|6652.59|6772.64|6652.64|6771.63|6651.63|10
1656225000000|2022-06-26 06:30:00|6773.08|6653.08|6773.36|6653.36|6773.91|6653.91|6773.08|6653.08|10
1656225010000|2022-06-26 06:30:10|6773.44|6653.44|6774.68|6654.68|6774.68|6654.68|6773.3|6653.3|10
1656225020000|2022-06-26 06:30:20|6774.69|6654.69|6776.05|6656.05|6776.05|6656.05|6774.52|6654.52|10
1656225030000|2022-06-26 06:30:30|6775.94|6655.94|6776.57|6656.57|6776.68|6656.68|6775.81|6655.81|9
1656225040000|2022-06-26 06:30:40|6777.01|6657.01|6777.69|6657.69|6777.69|6657.69|6777.01|6657.01|10
1656225050000|2022-06-26 06:30:50|6777.6|6657.6|6777.66|6657.66|6777.66|6657.66|6777.34|6657.34|10
1656225060000|2022-06-26 06:31:00|6778.62|6658.62|6780.72|6660.72|6780.72|6660.72|6778.62|6658.62|10
1656225070000|2022-06-26 06:31:10|6780.81|6660.81|6781.02|6661.02|6781.35|6661.35|6780.78|6660.78|9
1656225080000|2022-06-26 06:31:20|6781.18|6661.18|6782.06|6662.06|6782.06|6662.06|6781.02|6661.02|10
1656225090000|2022-06-26 06:31:30|6781.98|6661.98|6785.04|6665.04|6785.04|6665.04|6781.98|6661.98|10
1656225100000|2022-06-26 06:31:40|6785.13|6665.13|6788.01|6668.01|6788.01|6668.01|6785.13|6665.13|10
1656225110000|2022-06-26 06:31:50|6787.98|6667.98|6791.46|6671.46|6791.46|6671.46|6787.98|6667.98|10
1656225120000|2022-06-26 06:32:00|6792.66|6672.66|6795.25|6675.25|6795.25|6675.25|6792.17|6672.17|10
1656225130000|2022-06-26 06:32:10|6794.58|6674.58|6803.88|6683.88|6804.21|6684.21|6794.58|6674.58|10
1656225140000|2022-06-26 06:32:20|6804.5|6684.5|6807.77|6687.77|6807.77|6687.77|6804.5|6684.5|10
1656225150000|2022-06-26 06:32:30|6807.73|6687.73|6806.41|6686.41|6807.73|6687.73|6805.87|6685.87|10
1656225160000|2022-06-26 06:32:40|6806.36|6686.36|6806.55|6686.55|6806.55|6686.55|6805.81|6685.81|10
1656225170000|2022-06-26 06:32:50|6806.3|6686.3|6806.89|6686.89|6807.21|6687.21|6806.3|6686.3|10
1656225180000|2022-06-26 06:33:00|6807.19|6687.19|6809.59|6689.59|6809.59|6689.59|6807.19|6687.19|10
1656225190000|2022-06-26 06:33:10|6809.58|6689.58|6811.29|6691.29|6811.38|6691.38|6809.58|6689.58|10
1656225200000|2022-06-26 06:33:20|6811.13|6691.13|6812.21|6692.21|6812.77|6692.77|6811.13|6691.13|9
1656225210000|2022-06-26 06:33:30|6811.64|6691.64|6811.94|6691.94|6812.16|6692.16|6811.57|6691.57|10
1656225220000|2022-06-26 06:33:40|6812.07|6692.07|6812.14|6692.14|6812.31|6692.31|6811.64|6691.64|9
1656225230000|2022-06-26 06:33:50|6812.05|6692.05|6813.28|6693.28|6813.51|6693.51|6811.68|6691.68|9
1656225240000|2022-06-26 06:34:00|6813.4|6693.4|6813.71|6693.71|6814.15|6694.15|6813.4|6693.4|9
1656225250000|2022-06-26 06:34:10|6813.33|6693.33|6813.36|6693.36|6813.52|6693.52|6813.02|6693.02|10
1656225260000|2022-06-26 06:34:20|6813.27|6693.27|6814.1|6694.1|6814.1|6694.1|6813.27|6693.27|10
1656225270000|2022-06-26 06:34:30|6814.29|6694.29|6815.26|6695.26|6815.26|6695.26|6814.06|6694.06|10
1656225280000|2022-06-26 06:34:40|6815.34|6695.34|6819.98|6699.98|6820.1|6700.1|6815.34|6695.34|10
1656225290000|2022-06-26 06:34:50|6819.51|6699.51|6819.49|6699.49|6819.61|6699.61|6818.4|6698.4|10
1656225300000|2022-06-26 06:35:00|6819.61|6699.61|6819.39|6699.39|6820.92|6700.92|6819.39|6699.39|10
1656225310000|2022-06-26 06:35:10|6819.05|6699.05|6820.52|6700.52|6820.52|6700.52|6819.05|6699.05|9
1656225320000|2022-06-26 06:35:20|6820.48|6700.48|6821|6701|6821|6701|6820.31|6700.31|10
1656225330000|2022-06-26 06:35:30|6820.68|6700.68|6820.14|6700.14|6820.68|6700.68|6820.08|6700.08|10
1656225340000|2022-06-26 06:35:40|6820.32|6700.32|6820.04|6700.04|6820.66|6700.66|6820.04|6700.04|8
1656225350000|2022-06-26 06:35:50|6820.11|6700.11|6820.62|6700.62|6820.62|6700.62|6820.08|6700.08|10
1656225360000|2022-06-26 06:36:00|6820.47|6700.47|6822.63|6702.63|6822.63|6702.63|6820.43|6700.43|10
1656225370000|2022-06-26 06:36:10|6823.08|6703.08|6824.49|6704.49|6824.49|6704.49|6823.08|6703.08|10
1656225380000|2022-06-26 06:36:20|6824.4|6704.4|6825.68|6705.68|6826.23|6706.23|6824.4|6704.4|10
1656225390000|2022-06-26 06:36:30|6825.44|6705.44|6826.28|6706.28|6826.28|6706.28|6825.04|6705.04|10
1656225400000|2022-06-26 06:36:40|6826.48|6706.48|6826.92|6706.92|6827.16|6707.16|6826.13|6706.13|10
1656225410000|2022-06-26 06:36:50|6827.28|6707.28|6827.81|6707.81|6827.81|6707.81|6827.01|6707.01|10
1656225420000|2022-06-26 06:37:00|6827.71|6707.71|6828.2|6708.2|6828.43|6708.43|6827.71|6707.71|10
1656225430000|2022-06-26 06:37:10|6828.29|6708.29|6830.45|6710.45|6830.6|6710.6|6828.21|6708.21|10
1656225440000|2022-06-26 06:37:20|6830.82|6710.82|6830.97|6710.97|6831.43|6711.43|6829.74|6709.74|10
1656225450000|2022-06-26 06:37:30|6831.09|6711.09|6829.56|6709.56|6831.21|6711.21|6829.56|6709.56|10
1656225460000|2022-06-26 06:37:40|6829.47|6709.47|6827.55|6707.55|6829.9|6709.9|6827.55|6707.55|10
1656225470000|2022-06-26 06:37:50|6826.93|6706.93|6826.13|6706.13|6826.93|6706.93|6826.13|6706.13|10
1656225480000|2022-06-26 06:38:00|6826.47|6706.47|6827.1|6707.1|6827.4|6707.4|6826.47|6706.47|10
1656225490000|2022-06-26 06:38:10|6827.07|6707.07|6829.08|6709.08|6829.32|6709.32|6827.07|6707.07|10
1656225500000|2022-06-26 06:38:20|6829.65|6709.65|6830.05|6710.05|6830.05|6710.05|6829.4|6709.4|10
1656225510000|2022-06-26 06:38:30|6830.09|6710.09|6830.3|6710.3|6830.71|6710.71|6830.09|6710.09|10
1656225520000|2022-06-26 06:38:40|6830.31|6710.31|6831.89|6711.89|6831.89|6711.89|6830.28|6710.28|10
1656225530000|2022-06-26 06:38:50|6831.16|6711.16|6833.9|6713.9|6833.9|6713.9|6831.11|6711.11|10
1656225540000|2022-06-26 06:39:00|6834.21|6714.21|6834.89|6714.89|6834.95|6714.95|6833.96|6713.96|10
1656225550000|2022-06-26 06:39:10|6835|6715|6834.59|6714.59|6836.08|6716.08|6834.59|6714.59|10
1656225560000|2022-06-26 06:39:20|6835.01|6715.01|6834.01|6714.01|6835.01|6715.01|6834.01|6714.01|10
1656225570000|2022-06-26 06:39:30|6833.73|6713.73|6832.38|6712.38|6833.73|6713.73|6832.38|6712.38|10
1656225580000|2022-06-26 06:39:40|6832.22|6712.22|6831.92|6711.92|6832.49|6712.49|6831.91|6711.91|10
1656225590000|2022-06-26 06:39:50|6832|6712|6832.86|6712.86|6832.86|6712.86|6831.86|6711.86|10
1656225600000|2022-06-26 06:40:00|6833.11|6713.11|6834.03|6714.03|6834.05|6714.05|6833.11|6713.11|10
1656225610000|2022-06-26 06:40:10|6833.69|6713.69|6833.45|6713.45|6833.84|6713.84|6833.45|6713.45|10
1656225620000|2022-06-26 06:40:20|6833.47|6713.47|6834.15|6714.15|6834.15|6714.15|6833.35|6713.35|9
1656225630000|2022-06-26 06:40:30|6833.95|6713.95|6833.67|6713.67|6834.04|6714.04|6833.56|6713.56|10
1656225640000|2022-06-26 06:40:40|6833.45|6713.45|6832.38|6712.38|6833.45|6713.45|6832.38|6712.38|10
1656225650000|2022-06-26 06:40:50|6832.31|6712.31|6831.72|6711.72|6832.31|6712.31|6831.72|6711.72|10
1656225660000|2022-06-26 06:41:00|6831.83|6711.83|6830.91|6710.91|6831.83|6711.83|6830.91|6710.91|9
1656225670000|2022-06-26 06:41:10|6830.71|6710.71|6829.81|6709.81|6830.71|6710.71|6829.81|6709.81|9
1656225680000|2022-06-26 06:41:20|6829.4|6709.4|6828.62|6708.62|6829.4|6709.4|6828.62|6708.62|10
1656225690000|2022-06-26 06:41:30|6828.59|6708.59|6828.7|6708.7|6828.95|6708.95|6828.42|6708.42|10
1656225700000|2022-06-26 06:41:40|6828.41|6708.41|6827.24|6707.24|6828.5|6708.5|6827.18|6707.18|9
1656225710000|2022-06-26 06:41:50|6827.05|6707.05|6827.1|6707.1|6827.15|6707.15|6826.97|6706.97|10
1656225720000|2022-06-26 06:42:00|6826.88|6706.88|6827.94|6707.94|6827.99|6707.99|6826.88|6706.88|10
1656225730000|2022-06-26 06:42:10|6827.78|6707.78|6828.5|6708.5|6828.5|6708.5|6827.69|6707.69|10
1656225740000|2022-06-26 06:42:20|6828.76|6708.76|6828.03|6708.03|6828.76|6708.76|6827.88|6707.88|10
1656225750000|2022-06-26 06:42:30|6828.31|6708.31|6827.12|6707.12|6828.41|6708.41|6826.72|6706.72|10
1656225760000|2022-06-26 06:42:40|6827|6707|6825.89|6705.89|6827.02|6707.02|6825.89|6705.89|10
1656225770000|2022-06-26 06:42:50|6825.97|6705.97|6824.02|6704.02|6826.35|6706.35|6824.02|6704.02|9
1656225780000|2022-06-26 06:43:00|6823.63|6703.63|6823.19|6703.19|6823.63|6703.63|6823.1|6703.1|9
1656225790000|2022-06-26 06:43:10|6823.43|6703.43|6823.17|6703.17|6823.43|6703.43|6822.97|6702.97|9
1656225800000|2022-06-26 06:43:20|6823.08|6703.08|6822.97|6702.97|6823.26|6703.26|6822.8|6702.8|9
1656225810000|2022-06-26 06:43:30|6822.88|6702.88|6823.22|6703.22|6823.32|6703.32|6822.73|6702.73|10
1656225820000|2022-06-26 06:43:40|6823.03|6703.03|6823.45|6703.45|6823.45|6703.45|6822.95|6702.95|10
1656225830000|2022-06-26 06:43:50|6823.58|6703.58|6823.28|6703.28|6823.75|6703.75|6823.28|6703.28|8
1656225840000|2022-06-26 06:44:00|6822.95|6702.95|6822.84|6702.84|6822.95|6702.95|6822.65|6702.65|9
1656225850000|2022-06-26 06:44:10|6822.87|6702.87|6823|6703|6823|6703|6822.79|6702.79|8
1656225860000|2022-06-26 06:44:20|6822.86|6702.86|6821.88|6701.88|6822.92|6702.92|6821.7|6701.7|9
1656225870000|2022-06-26 06:44:30|6821.84|6701.84|6822.14|6702.14|6822.55|6702.55|6821.53|6701.53|10
1656225880000|2022-06-26 06:44:40|6822.78|6702.78|6824.06|6704.06|6824.06|6704.06|6822.78|6702.78|8
1656225890000|2022-06-26 06:44:50|6824.42|6704.42|6826.21|6706.21|6826.21|6706.21|6824.18|6704.18|10
1656225900000|2022-06-26 06:45:00|6826.67|6706.67|6827.72|6707.72|6827.72|6707.72|6826.67|6706.67|10
1656225910000|2022-06-26 06:45:10|6828.01|6708.01|6828.4|6708.4|6828.8|6708.8|6828.01|6708.01|9
1656225920000|2022-06-26 06:45:20|6828.31|6708.31|6829.26|6709.26|6829.27|6709.27|6828.28|6708.28|10
1656225930000|2022-06-26 06:45:30|6829.28|6709.28|6828.64|6708.64|6829.28|6709.28|6828.64|6708.64|9
1656225940000|2022-06-26 06:45:40|6828.66|6708.66|6828.03|6708.03|6828.66|6708.66|6827.95|6707.95|10
1656225950000|2022-06-26 06:45:50|6828.21|6708.21|6827.42|6707.42|6828.21|6708.21|6827.42|6707.42|10
1656225960000|2022-06-26 06:46:00|6827.44|6707.44|6826.98|6706.98|6827.49|6707.49|6826.93|6706.93|10
1656225970000|2022-06-26 06:46:10|6827.14|6707.14|6826.56|6706.56|6827.14|6707.14|6826.56|6706.56|10
1656225980000|2022-06-26 06:46:20|6826.57|6706.57|6826.65|6706.65|6826.65|6706.65|6826.4|6706.4|10
1656225990000|2022-06-26 06:46:30|6826.76|6706.76|6826.33|6706.33|6826.76|6706.76|6826.3|6706.3|8
1656226000000|2022-06-26 06:46:40|6826.26|6706.26|6826.19|6706.19|6826.43|6706.43|6826.19|6706.19|8
1656226010000|2022-06-26 06:46:50|6826.41|6706.41|6826.41|6706.41|6826.41|6706.41|6826.2|6706.2|8
1656226020000|2022-06-26 06:47:00|6826.35|6706.35|6825.66|6705.66|6826.35|6706.35|6825.66|6705.66|10
1656226030000|2022-06-26 06:47:10|6825.56|6705.56|6825.2|6705.2|6825.75|6705.75|6825.19|6705.19|9
1656226040000|2022-06-26 06:47:20|6825.19|6705.19|6825.28|6705.28|6825.35|6705.35|6825.13|6705.13|7
1656226050000|2022-06-26 06:47:30|6825.18|6705.18|6825.17|6705.17|6825.28|6705.28|6825.15|6705.15|9
1656226060000|2022-06-26 06:47:40|6825.45|6705.45|6828.28|6708.28|6828.28|6708.28|6825.45|6705.45|9
1656226070000|2022-06-26 06:47:50|6828.84|6708.84|6833.6|6713.6|6833.6|6713.6|6828.84|6708.84|10
1656226080000|2022-06-26 06:48:00|6833.42|6713.42|6833.15|6713.15|6833.73|6713.73|6832.99|6712.99|9
1656226090000|2022-06-26 06:48:10|6833.38|6713.38|6833.06|6713.06|6833.4|6713.4|6833.06|6713.06|9
1656226100000|2022-06-26 06:48:20|6832.94|6712.94|6831.16|6711.16|6832.94|6712.94|6831.08|6711.08|10
1656226110000|2022-06-26 06:48:30|6831.05|6711.05|6830.57|6710.57|6831.05|6711.05|6830.33|6710.33|9
1656226120000|2022-06-26 06:48:40|6831.28|6711.28|6832.33|6712.33|6832.47|6712.47|6831.2|6711.2|7
1656226130000|2022-06-26 06:48:50|6832.21|6712.21|6833.5|6713.5|6833.5|6713.5|6832.21|6712.21|9
1656226140000|2022-06-26 06:49:00|6833.57|6713.57|6834.8|6714.8|6834.8|6714.8|6833.57|6713.57|10
1656226150000|2022-06-26 06:49:10|6834.48|6714.48|6833.48|6713.48|6834.48|6714.48|6833.33|6713.33|9
1656226160000|2022-06-26 06:49:20|6833.39|6713.39|6832.99|6712.99|6833.52|6713.52|6832.99|6712.99|10
1656226170000|2022-06-26 06:49:30|6833.01|6713.01|6832.76|6712.76|6833.48|6713.48|6832.76|6712.76|10
1656226180000|2022-06-26 06:49:40|6832.75|6712.75|6832.74|6712.74|6833.5|6713.5|6832.66|6712.66|9
1656226190000|2022-06-26 06:49:50|6831.85|6711.85|6831.29|6711.29|6831.85|6711.85|6830.77|6710.77|10
1656226200000|2022-06-26 06:50:00|6831.27|6711.27|6831.02|6711.02|6831.27|6711.27|6830.78|6710.78|9
1656226210000|2022-06-26 06:50:10|6831.36|6711.36|6832.04|6712.04|6832.11|6712.11|6831.31|6711.31|10
1656226220000|2022-06-26 06:50:20|6831.84|6711.84|6832.48|6712.48|6832.6|6712.6|6831.61|6711.61|10
1656226230000|2022-06-26 06:50:30|6832.35|6712.35|6832.38|6712.38|6832.53|6712.53|6832.09|6712.09|9
1656226240000|2022-06-26 06:50:40|6832.4|6712.4|6832.24|6712.24|6832.51|6712.51|6832.24|6712.24|9
1656226250000|2022-06-26 06:50:50|6832.72|6712.72|6832.75|6712.75|6832.91|6712.91|6832.72|6712.72|10
1656226260000|2022-06-26 06:51:00|6832.76|6712.76|6833.17|6713.17|6833.2|6713.2|6832.76|6712.76|9
1656226270000|2022-06-26 06:51:10|6833.22|6713.22|6833.3|6713.3|6833.3|6713.3|6833.22|6713.22|4
1656226280000|2022-06-26 06:51:20|6833.29|6713.29|6836.08|6716.08|6836.08|6716.08|6833.29|6713.29|10
1656226290000|2022-06-26 06:51:30|6836.28|6716.28|6836.34|6716.34|6836.38|6716.38|6836.11|6716.11|10
1656226300000|2022-06-26 06:51:40|6836.05|6716.05|6837.12|6717.12|6837.12|6717.12|6836.05|6716.05|9
1656226310000|2022-06-26 06:51:50|6836.94|6716.94|6836.18|6716.18|6837.04|6717.04|6835.7|6715.7|10
1656226320000|2022-06-26 06:52:00|6836.21|6716.21|6834.61|6714.61|6836.4|6716.4|6834.61|6714.61|9
1656226330000|2022-06-26 06:52:10|6834.36|6714.36|6834.05|6714.05|6834.76|6714.76|6834|6714|9
1656226340000|2022-06-26 06:52:20|6834.3|6714.3|6832.81|6712.81|6834.3|6714.3|6832.8|6712.8|10
1656226350000|2022-06-26 06:52:30|6832.48|6712.48|6831.3|6711.3|6832.79|6712.79|6830.98|6710.98|10
1656226360000|2022-06-26 06:52:40|6831.29|6711.29|6831.2|6711.2|6831.37|6711.37|6830.85|6710.85|10
1656226370000|2022-06-26 06:52:50|6831.05|6711.05|6831.09|6711.09|6831.33|6711.33|6831.01|6711.01|10
1656226380000|2022-06-26 06:53:00|6830.84|6710.84|6831.27|6711.27|6831.45|6711.45|6830.8|6710.8|10
1656226390000|2022-06-26 06:53:10|6831.68|6711.68|6833.99|6713.99|6834.08|6714.08|6831.68|6711.68|10
1656226400000|2022-06-26 06:53:20|6834.41|6714.41|6834.29|6714.29|6834.65|6714.65|6834.29|6714.29|10
1656226410000|2022-06-26 06:53:30|6834.4|6714.4|6835.62|6715.62|6835.62|6715.62|6834.35|6714.35|10
1656226420000|2022-06-26 06:53:40|6835.63|6715.63|6835.77|6715.77|6835.93|6715.93|6835.58|6715.58|10
1656226430000|2022-06-26 06:53:50|6836.19|6716.19|6839.82|6719.82|6839.82|6719.82|6836.19|6716.19|10
1656226440000|2022-06-26 06:54:00|6839.85|6719.85|6840.3|6720.3|6840.3|6720.3|6839.61|6719.61|10
1656226450000|2022-06-26 06:54:10|6840.43|6720.43|6839.43|6719.43|6840.43|6720.43|6839.03|6719.03|10
1656226460000|2022-06-26 06:54:20|6839.23|6719.23|6839.12|6719.12|6839.29|6719.29|6838.91|6718.91|10
1656226470000|2022-06-26 06:54:30|6839.02|6719.02|6839.36|6719.36|6839.42|6719.42|6839.02|6719.02|9
1656226480000|2022-06-26 06:54:40|6839.63|6719.63|6839.18|6719.18|6839.69|6719.69|6839.18|6719.18|9
1656226490000|2022-06-26 06:54:50|6839.22|6719.22|6837.35|6717.35|6839.22|6719.22|6837.33|6717.33|9
1656226500000|2022-06-26 06:55:00|6837.53|6717.53|6836.19|6716.19|6837.6|6717.6|6836.19|6716.19|10
1656226510000|2022-06-26 06:55:10|6836.51|6716.51|6836.82|6716.82|6836.95|6716.95|6836.4|6716.4|10
1656226520000|2022-06-26 06:55:20|6837.1|6717.1|6838.17|6718.17|6838.17|6718.17|6836.98|6716.98|10
1656226530000|2022-06-26 06:55:30|6839.17|6719.17|6840.15|6720.15|6840.15|6720.15|6839.17|6719.17|10
1656226540000|2022-06-26 06:55:40|6840.14|6720.14|6840.34|6720.34|6840.41|6720.41|6839.98|6719.98|10
1656226550000|2022-06-26 06:55:50|6840.35|6720.35|6840.59|6720.59|6840.67|6720.67|6840.28|6720.28|10
1656226560000|2022-06-26 06:56:00|6840.45|6720.45|6841.74|6721.74|6841.78|6721.78|6840.45|6720.45|9
1656226570000|2022-06-26 06:56:10|6841.91|6721.91|6842.97|6722.97|6842.97|6722.97|6841.91|6721.91|9
1656226580000|2022-06-26 06:56:20|6842.62|6722.62|6841.85|6721.85|6842.62|6722.62|6841.67|6721.67|10
1656226590000|2022-06-26 06:56:30|6841.9|6721.9|6841.54|6721.54|6841.9|6721.9|6841.07|6721.07|10
1656226600000|2022-06-26 06:56:40|6841.6|6721.6|6841.93|6721.93|6842.23|6722.23|6841.6|6721.6|10
1656226610000|2022-06-26 06:56:50|6841.71|6721.71|6840.85|6720.85|6841.84|6721.84|6840.85|6720.85|9
1656226620000|2022-06-26 06:57:00|6840.81|6720.81|6841.07|6721.07|6841.07|6721.07|6840.01|6720.01|10
1656226630000|2022-06-26 06:57:10|6841.16|6721.16|6841.32|6721.32|6841.42|6721.42|6841|6721|9
1656226640000|2022-06-26 06:57:20|6841.42|6721.42|6842.88|6722.88|6842.88|6722.88|6841.34|6721.34|10
1656226650000|2022-06-26 06:57:30|6842.81|6722.81|6842.21|6722.21|6842.87|6722.87|6842.21|6722.21|10
1656226660000|2022-06-26 06:57:40|6842.25|6722.25|6841.67|6721.67|6842.34|6722.34|6841.67|6721.67|10
1656226670000|2022-06-26 06:57:50|6841.75|6721.75|6842.12|6722.12|6842.33|6722.33|6841.68|6721.68|10
1656226680000|2022-06-26 06:58:00|6842.04|6722.04|6841.92|6721.92|6842.22|6722.22|6841.81|6721.81|9
1656226690000|2022-06-26 06:58:10|6841.83|6721.83|6841.82|6721.82|6842.07|6722.07|6841.8|6721.8|10
1656226700000|2022-06-26 06:58:20|6841.96|6721.96|6840.96|6720.96|6842.17|6722.17|6840.96|6720.96|10
1656226710000|2022-06-26 06:58:30|6840.77|6720.77|6839.97|6719.97|6840.77|6720.77|6839.86|6719.86|10
1656226720000|2022-06-26 06:58:40|6841.07|6721.07|6841.45|6721.45|6841.55|6721.55|6840.93|6720.93|9
1656226730000|2022-06-26 06:58:50|6841.51|6721.51|6840.65|6720.65|6841.63|6721.63|6840.65|6720.65|10
1656226740000|2022-06-26 06:59:00|6840.94|6720.94|6840.34|6720.34|6841.01|6721.01|6840.34|6720.34|9
1656226750000|2022-06-26 06:59:10|6840.14|6720.14|6840.01|6720.01|6840.14|6720.14|6839.85|6719.85|9
1656226760000|2022-06-26 06:59:20|6840.04|6720.04|6840.31|6720.31|6840.39|6720.39|6839.98|6719.98|10
1656226770000|2022-06-26 06:59:30|6840.05|6720.05|6839.65|6719.65|6840.06|6720.06|6839.55|6719.55|10
1656226780000|2022-06-26 06:59:40|6839.88|6719.88|6839.68|6719.68|6839.9|6719.9|6839.68|6719.68|9
1656226790000|2022-06-26 06:59:50|6839.5|6719.5|6838.86|6718.86|6839.5|6719.5|6838.86|6718.86|10
1656226800000|2022-06-26 07:00:00|6838.75|6718.75|6839.8|6719.8|6839.8|6719.8|6838.41|6718.41|9
1656226810000|2022-06-26 07:00:10|6840.26|6720.26|6840.4|6720.4|6840.4|6720.4|6839.61|6719.61|10
1656226820000|2022-06-26 07:00:20|6840.28|6720.28|6839.09|6719.09|6840.28|6720.28|6838.91|6718.91|10
1656226830000|2022-06-26 07:00:30|6838.79|6718.79|6839.48|6719.48|6839.48|6719.48|6838.59|6718.59|8
1656226840000|2022-06-26 07:00:40|6839.35|6719.35|6837.33|6717.33|6839.35|6719.35|6837.33|6717.33|10
1656226850000|2022-06-26 07:00:50|6837.37|6717.37|6837.37|6717.37|6837.47|6717.47|6837.1|6717.1|10
1656226860000|2022-06-26 07:01:00|6837.38|6717.38|6837.32|6717.32|6837.38|6717.38|6837.16|6717.16|10
1656226870000|2022-06-26 07:01:10|6837.31|6717.31|6836.75|6716.75|6837.31|6717.31|6836.75|6716.75|9
1656226880000|2022-06-26 07:01:20|6836.95|6716.95|6837.29|6717.29|6837.31|6717.31|6836.92|6716.92|10
1656226890000|2022-06-26 07:01:30|6837.28|6717.28|6836.6|6716.6|6837.28|6717.28|6836.3|6716.3|10
1656226900000|2022-06-26 07:01:40|6836.76|6716.76|6836.64|6716.64|6836.77|6716.77|6836.52|6716.52|9
1656226910000|2022-06-26 07:01:50|6836.65|6716.65|6837.17|6717.17|6837.28|6717.28|6836.65|6716.65|10
1656226920000|2022-06-26 07:02:00|6837.26|6717.26|6837.79|6717.79|6837.79|6717.79|6837.26|6717.26|9
1656226930000|2022-06-26 07:02:10|6837.67|6717.67|6837.73|6717.73|6837.73|6717.73|6837.25|6717.25|8
1656226940000|2022-06-26 07:02:20|6837.92|6717.92|6838.62|6718.62|6838.83|6718.83|6837.92|6717.92|9
1656226950000|2022-06-26 07:02:30|6838.97|6718.97|6839.59|6719.59|6839.62|6719.62|6838.83|6718.83|10
1656226960000|2022-06-26 07:02:40|6839.58|6719.58|6839.99|6719.99|6839.99|6719.99|6839.52|6719.52|9
1656226970000|2022-06-26 07:02:50|6840.06|6720.06|6839.82|6719.82|6840.06|6720.06|6839.73|6719.73|10
1656226980000|2022-06-26 07:03:00|6839.75|6719.75|6840.47|6720.47|6840.47|6720.47|6839.75|6719.75|9
1656226990000|2022-06-26 07:03:10|6840.53|6720.53|6840.65|6720.65|6840.75|6720.75|6840.53|6720.53|9
1656227000000|2022-06-26 07:03:20|6840.61|6720.61|6841|6721|6841.04|6721.04|6840.48|6720.48|9
1656227010000|2022-06-26 07:03:30|6841.38|6721.38|6841.55|6721.55|6841.55|6721.55|6841.21|6721.21|9
1656227020000|2022-06-26 07:03:40|6841.35|6721.35|6841.98|6721.98|6842.02|6722.02|6841.3|6721.3|10
1656227030000|2022-06-26 07:03:50|6842.26|6722.26|6842.56|6722.56|6842.56|6722.56|6842.12|6722.12|9
1656227040000|2022-06-26 07:04:00|6842.51|6722.51|6843.5|6723.5|6843.66|6723.66|6842.4|6722.4|9
1656227050000|2022-06-26 07:04:10|6843.64|6723.64|6844.25|6724.25|6844.3|6724.3|6843.64|6723.64|8
1656227060000|2022-06-26 07:04:20|6845.02|6725.02|6845.74|6725.74|6845.76|6725.76|6844.93|6724.93|10
1656227070000|2022-06-26 07:04:30|6845.78|6725.78|6848.44|6728.44|6848.44|6728.44|6845.78|6725.78|10
1656227080000|2022-06-26 07:04:40|6848.37|6728.37|6846.29|6726.29|6848.42|6728.42|6846.29|6726.29|9
1656227090000|2022-06-26 07:04:50|6846.03|6726.03|6843.53|6723.53|6846.03|6726.03|6843.53|6723.53|10
1656227100000|2022-06-26 07:05:00|6843.42|6723.42|6837.86|6717.86|6843.42|6723.42|6837.86|6717.86|10
1656227110000|2022-06-26 07:05:10|6837.95|6717.95|6835.89|6715.89|6837.95|6717.95|6835.89|6715.89|10
1656227120000|2022-06-26 07:05:20|6835.75|6715.75|6834.6|6714.6|6835.75|6715.75|6834.41|6714.41|10
1656227130000|2022-06-26 07:05:30|6834.71|6714.71|6833.34|6713.34|6834.71|6714.71|6833.34|6713.34|8
1656227140000|2022-06-26 07:05:40|6833.22|6713.22|6831.08|6711.08|6833.22|6713.22|6831.04|6711.04|10
1656227150000|2022-06-26 07:05:50|6830.51|6710.51|6828.66|6708.66|6830.51|6710.51|6828.66|6708.66|10
1656227160000|2022-06-26 07:06:00|6828.58|6708.58|6827.87|6707.87|6828.58|6708.58|6827.84|6707.84|10
1656227170000|2022-06-26 07:06:10|6827.81|6707.81|6826.79|6706.79|6827.82|6707.82|6826.79|6706.79|10
1656227180000|2022-06-26 07:06:20|6826.93|6706.93|6826.53|6706.53|6826.93|6706.93|6826.39|6706.39|9
1656227190000|2022-06-26 07:06:30|6826.77|6706.77|6826.9|6706.9|6826.9|6706.9|6826.55|6706.55|9
1656227200000|2022-06-26 07:06:40|6826.94|6706.94|6826.99|6706.99|6827.09|6707.09|6826.93|6706.93|9
1656227210000|2022-06-26 07:06:50|6826.98|6706.98|6827.35|6707.35|6827.35|6707.35|6826.54|6706.54|10
1656227220000|2022-06-26 07:07:00|6827.29|6707.29|6827.09|6707.09|6827.88|6707.88|6827.09|6707.09|9
1656227230000|2022-06-26 07:07:10|6827.21|6707.21|6826.53|6706.53|6827.26|6707.26|6826.53|6706.53|10
1656227240000|2022-06-26 07:07:20|6826.54|6706.54|6825.97|6705.97|6826.61|6706.61|6825.97|6705.97|10
1656227250000|2022-06-26 07:07:30|6825.95|6705.95|6825.1|6705.1|6825.95|6705.95|6825.1|6705.1|9
1656227260000|2022-06-26 07:07:40|6825.06|6705.06|6823.67|6703.67|6825.06|6705.06|6823.67|6703.67|9
1656227270000|2022-06-26 07:07:50|6823.23|6703.23|6823.58|6703.58|6823.67|6703.67|6823.23|6703.23|10
1656227280000|2022-06-26 07:08:00|6823.32|6703.32|6822.62|6702.62|6823.46|6703.46|6822.62|6702.62|10
1656227290000|2022-06-26 07:08:10|6822.53|6702.53|6820.05|6700.05|6822.53|6702.53|6820.05|6700.05|10
1656227300000|2022-06-26 07:08:20|6820.23|6700.23|6820.36|6700.36|6820.47|6700.47|6820.09|6700.09|10
1656227310000|2022-06-26 07:08:30|6820.21|6700.21|6818.98|6698.98|6820.21|6700.21|6818.98|6698.98|10
1656227320000|2022-06-26 07:08:40|6819.47|6699.47|6818.58|6698.58|6819.47|6699.47|6818.45|6698.45|10
1656227330000|2022-06-26 07:08:50|6818.11|6698.11|6817.46|6697.46|6818.87|6698.87|6817.25|6697.25|10
1656227340000|2022-06-26 07:09:00|6817.31|6697.31|6816.32|6696.32|6817.31|6697.31|6816.27|6696.27|10
1656227350000|2022-06-26 07:09:10|6816.29|6696.29|6816.11|6696.11|6816.59|6696.59|6816.11|6696.11|10
1656227360000|2022-06-26 07:09:20|6816.22|6696.22|6815.86|6695.86|6816.22|6696.22|6815.75|6695.75|9
1656227370000|2022-06-26 07:09:30|6815.87|6695.87|6815.73|6695.73|6815.87|6695.87|6815.6|6695.6|8
1656227380000|2022-06-26 07:09:40|6815.7|6695.7|6815.15|6695.15|6815.7|6695.7|6815.15|6695.15|10
1656227390000|2022-06-26 07:09:50|6814.93|6694.93|6815.23|6695.23|6815.23|6695.23|6814.63|6694.63|9
1656227400000|2022-06-26 07:10:00|6815.17|6695.17|6815.48|6695.48|6815.48|6695.48|6815.17|6695.17|9
1656227410000|2022-06-26 07:10:10|6815.47|6695.47|6815.57|6695.57|6816.07|6696.07|6815.41|6695.41|10
1656227420000|2022-06-26 07:10:20|6815.85|6695.85|6816.7|6696.7|6816.71|6696.71|6815.85|6695.85|9
1656227430000|2022-06-26 07:10:30|6817.07|6697.07|6817.74|6697.74|6817.74|6697.74|6817|6697|10
1656227440000|2022-06-26 07:10:40|6817.43|6697.43|6818|6698|6818|6698|6817.31|6697.31|10
1656227450000|2022-06-26 07:10:50|6818.02|6698.02|6819.35|6699.35|6819.35|6699.35|6817.97|6697.97|10
1656227460000|2022-06-26 07:11:00|6818.83|6698.83|6818.11|6698.11|6819.27|6699.27|6818.1|6698.1|10
1656227470000|2022-06-26 07:11:10|6817.74|6697.74|6816.19|6696.19|6817.74|6697.74|6816.19|6696.19|10
1656227480000|2022-06-26 07:11:20|6816|6696|6816.21|6696.21|6816.23|6696.23|6815.82|6695.82|9
1656227490000|2022-06-26 07:11:30|6816.16|6696.16|6816.33|6696.33|6816.42|6696.42|6816.06|6696.06|10
1656227500000|2022-06-26 07:11:40|6816.27|6696.27|6816.92|6696.92|6817.08|6697.08|6816.27|6696.27|9
1656227510000|2022-06-26 07:11:50|6817.25|6697.25|6818.45|6698.45|6818.56|6698.56|6817.24|6697.24|9
1656227520000|2022-06-26 07:12:00|6818.42|6698.42|6818.96|6698.96|6818.96|6698.96|6817.79|6697.79|10
1656227530000|2022-06-26 07:12:10|6819.17|6699.17|6818.66|6698.66|6819.17|6699.17|6818.41|6698.41|10
1656227540000|2022-06-26 07:12:20|6818.09|6698.09|6819.01|6699.01|6819.01|6699.01|6817.76|6697.76|10
1656227550000|2022-06-26 07:12:30|6819.05|6699.05|6818.62|6698.62|6819.17|6699.17|6818.58|6698.58|9
1656227560000|2022-06-26 07:12:40|6818.49|6698.49|6818.15|6698.15|6818.49|6698.49|6818.12|6698.12|8
1656227570000|2022-06-26 07:12:50|6818.06|6698.06|6817.29|6697.29|6818.06|6698.06|6817.29|6697.29|7
1656227580000|2022-06-26 07:13:00|6817.36|6697.36|6818|6698|6818|6698|6817.36|6697.36|10
1656227590000|2022-06-26 07:13:10|6817.99|6697.99|6817.47|6697.47|6818.08|6698.08|6817.47|6697.47|9
1656227600000|2022-06-26 07:13:20|6817.29|6697.29|6816.65|6696.65|6817.39|6697.39|6816.65|6696.65|9
1656227610000|2022-06-26 07:13:30|6816.63|6696.63|6816.04|6696.04|6816.63|6696.63|6816.04|6696.04|10
1656227620000|2022-06-26 07:13:40|6816.09|6696.09|6816.19|6696.19|6816.26|6696.26|6816.09|6696.09|7
1656227630000|2022-06-26 07:13:50|6816.18|6696.18|6816.16|6696.16|6816.36|6696.36|6816.09|6696.09|9
1656227640000|2022-06-26 07:14:00|6816.02|6696.02|6816.01|6696.01|6816.14|6696.14|6815.78|6695.78|8
1656227650000|2022-06-26 07:14:10|6815.98|6695.98|6815.94|6695.94|6816.06|6696.06|6815.93|6695.93|6
1656227660000|2022-06-26 07:14:20|6815.99|6695.99|6814.9|6694.9|6816.28|6696.28|6814.9|6694.9|10
1656227670000|2022-06-26 07:14:30|6814.74|6694.74|6814.36|6694.36|6814.9|6694.9|6814.36|6694.36|9
1656227680000|2022-06-26 07:14:40|6814.29|6694.29|6815.61|6695.61|6815.61|6695.61|6814.29|6694.29|10
1656227690000|2022-06-26 07:14:50|6815.66|6695.66|6815.58|6695.58|6815.69|6695.69|6815.47|6695.47|9
1656227700000|2022-06-26 07:15:00|6815.5|6695.5|6815.21|6695.21|6815.5|6695.5|6815.08|6695.08|9
1656227710000|2022-06-26 07:15:10|6815.35|6695.35|6816.14|6696.14|6816.2|6696.2|6815.35|6695.35|10
1656227720000|2022-06-26 07:15:20|6816.28|6696.28|6816.18|6696.18|6816.3|6696.3|6816.09|6696.09|9
1656227730000|2022-06-26 07:15:30|6816.24|6696.24|6816.01|6696.01|6816.26|6696.26|6815.93|6695.93|10
1656227740000|2022-06-26 07:15:40|6815.99|6695.99|6816.72|6696.72|6816.72|6696.72|6815.74|6695.74|10
1656227750000|2022-06-26 07:15:50|6816.75|6696.75|6815.36|6695.36|6816.75|6696.75|6815.36|6695.36|10
1656227760000|2022-06-26 07:16:00|6815.38|6695.38|6816.13|6696.13|6816.16|6696.16|6815.36|6695.36|10
1656227770000|2022-06-26 07:16:10|6816.2|6696.2|6816.69|6696.69|6816.78|6696.78|6816.2|6696.2|10
1656227780000|2022-06-26 07:16:20|6816.78|6696.78|6816.74|6696.74|6816.86|6696.86|6816.44|6696.44|10
1656227790000|2022-06-26 07:16:30|6816.86|6696.86|6817.81|6697.81|6817.81|6697.81|6816.86|6696.86|9
1656227800000|2022-06-26 07:16:40|6817.7|6697.7|6818.2|6698.2|6818.2|6698.2|6817.7|6697.7|9
1656227810000|2022-06-26 07:16:50|6818.23|6698.23|6818.64|6698.64|6818.71|6698.71|6818.23|6698.23|9
1656227820000|2022-06-26 07:17:00|6818.48|6698.48|6818.22|6698.22|6818.48|6698.48|6818.2|6698.2|9
1656227830000|2022-06-26 07:17:10|6818.25|6698.25|6817.82|6697.82|6818.25|6698.25|6817.73|6697.73|7
1656227840000|2022-06-26 07:17:20|6817.87|6697.87|6817.19|6697.19|6817.87|6697.87|6817.19|6697.19|9
1656227850000|2022-06-26 07:17:30|6817.15|6697.15|6816.82|6696.82|6817.23|6697.23|6816.72|6696.72|8
1656227860000|2022-06-26 07:17:40|6816.76|6696.76|6816.7|6696.7|6816.76|6696.76|6816.62|6696.62|9
1656227870000|2022-06-26 07:17:50|6816.59|6696.59|6816.56|6696.56|6816.67|6696.67|6816.54|6696.54|10
1656227880000|2022-06-26 07:18:00|6816.52|6696.52|6816.08|6696.08|6816.59|6696.59|6816.08|6696.08|9
1656227890000|2022-06-26 07:18:10|6816.09|6696.09|6817.29|6697.29|6817.29|6697.29|6816.09|6696.09|9
1656227900000|2022-06-26 07:18:20|6817.41|6697.41|6817.5|6697.5|6817.6|6697.6|6817.29|6697.29|9
1656227910000|2022-06-26 07:18:30|6817.23|6697.23|6817.23|6697.23|6817.42|6697.42|6817.23|6697.23|8
1656227920000|2022-06-26 07:18:40|6817.1|6697.1|6816.58|6696.58|6817.1|6697.1|6816.58|6696.58|8
1656227930000|2022-06-26 07:18:50|6816.59|6696.59|6816.66|6696.66|6816.66|6696.66|6816.48|6696.48|7
1656227940000|2022-06-26 07:19:00|6816.62|6696.62|6816.76|6696.76|6816.87|6696.87|6816.58|6696.58|6
1656227950000|2022-06-26 07:19:10|6816.8|6696.8|6816.86|6696.86|6817|6697|6816.77|6696.77|10
1656227960000|2022-06-26 07:19:20|6816.78|6696.78|6817.1|6697.1|6817.1|6697.1|6816.59|6696.59|8
1656227970000|2022-06-26 07:19:30|6816.92|6696.92|6816.23|6696.23|6817.2|6697.2|6816.23|6696.23|9
1656227980000|2022-06-26 07:19:40|6816.33|6696.33|6816.15|6696.15|6816.33|6696.33|6816.15|6696.15|8
1656227990000|2022-06-26 07:19:50|6816.12|6696.12|6816.25|6696.25|6816.26|6696.26|6815.95|6695.95|10
1656228000000|2022-06-26 07:20:00|6816.28|6696.28|6816.46|6696.46|6816.46|6696.46|6816.28|6696.28|10
1656228010000|2022-06-26 07:20:10|6816.36|6696.36|6816.3|6696.3|6816.45|6696.45|6816.13|6696.13|9
1656228020000|2022-06-26 07:20:20|6816.23|6696.23|6816.49|6696.49|6816.61|6696.61|6816.2|6696.2|7
1656228030000|2022-06-26 07:20:30|6816.58|6696.58|6816.13|6696.13|6816.58|6696.58|6816.13|6696.13|10
1656228040000|2022-06-26 07:20:40|6816.24|6696.24|6816.08|6696.08|6816.52|6696.52|6816.08|6696.08|8
1656228050000|2022-06-26 07:20:50|6816.2|6696.2|6816.24|6696.24|6816.24|6696.24|6816.11|6696.11|9
1656228060000|2022-06-26 07:21:00|6816.25|6696.25|6816.47|6696.47|6816.47|6696.47|6816.22|6696.22|8
1656228070000|2022-06-26 07:21:10|6816.48|6696.48|6816.38|6696.38|6816.54|6696.54|6816.1|6696.1|9
1656228080000|2022-06-26 07:21:20|6816.23|6696.23|6816.11|6696.11|6816.23|6696.23|6816.11|6696.11|8
1656228090000|2022-06-26 07:21:30|6816.06|6696.06|6815.15|6695.15|6816.1|6696.1|6815.15|6695.15|10
1656228100000|2022-06-26 07:21:40|6814.86|6694.86|6810.79|6690.79|6814.86|6694.86|6810.79|6690.79|10
1656228110000|2022-06-26 07:21:50|6810.32|6690.32|6808.59|6688.59|6810.32|6690.32|6808.59|6688.59|10
1656228120000|2022-06-26 07:22:00|6808.56|6688.56|6808.76|6688.76|6808.86|6688.86|6808.52|6688.52|9
1656228130000|2022-06-26 07:22:10|6808.73|6688.73|6808.59|6688.59|6808.86|6688.86|6808.59|6688.59|9
1656228140000|2022-06-26 07:22:20|6808.68|6688.68|6808.3|6688.3|6808.68|6688.68|6808.3|6688.3|9
1656228150000|2022-06-26 07:22:30|6808.21|6688.21|6807.61|6687.61|6808.43|6688.43|6807.61|6687.61|10
1656228160000|2022-06-26 07:22:40|6807.67|6687.67|6806.67|6686.67|6807.71|6687.71|6806.67|6686.67|10
1656228170000|2022-06-26 07:22:50|6806.66|6686.66|6807.3|6687.3|6807.38|6687.38|6806.66|6686.66|9
1656228180000|2022-06-26 07:23:00|6807.32|6687.32|6806.8|6686.8|6807.32|6687.32|6806.8|6686.8|8
1656228190000|2022-06-26 07:23:10|6806.89|6686.89|6809.35|6689.35|6809.35|6689.35|6806.89|6686.89|10
1656228200000|2022-06-26 07:23:20|6809.36|6689.36|6808.93|6688.93|6809.49|6689.49|6808.93|6688.93|9
1656228210000|2022-06-26 07:23:30|6808.9|6688.9|6808.39|6688.39|6809.02|6689.02|6808.39|6688.39|9
1656228220000|2022-06-26 07:23:40|6808.25|6688.25|6808.21|6688.21|6808.39|6688.39|6808.2|6688.2|9
1656228230000|2022-06-26 07:23:50|6808.19|6688.19|6810.28|6690.28|6810.28|6690.28|6808.11|6688.11|10
1656228240000|2022-06-26 07:24:00|6810.3|6690.3|6810.35|6690.35|6810.49|6690.49|6810.25|6690.25|10
1656228250000|2022-06-26 07:24:10|6810.2|6690.2|6809.88|6689.88|6810.36|6690.36|6809.88|6689.88|10
1656228260000|2022-06-26 07:24:20|6809.86|6689.86|6810.09|6690.09|6810.09|6690.09|6809.79|6689.79|9
1656228270000|2022-06-26 07:24:30|6810.18|6690.18|6810.55|6690.55|6810.61|6690.61|6810.18|6690.18|9
1656228280000|2022-06-26 07:24:40|6810.54|6690.54|6811.05|6691.05|6811.09|6691.09|6810.54|6690.54|10
1656228290000|2022-06-26 07:24:50|6810.95|6690.95|6810.64|6690.64|6811.16|6691.16|6810.64|6690.64|10
1656228300000|2022-06-26 07:25:00|6810.72|6690.72|6810.19|6690.19|6810.72|6690.72|6810.16|6690.16|10
1656228310000|2022-06-26 07:25:10|6810.33|6690.33|6810.63|6690.63|6810.63|6690.63|6810.2|6690.2|9
1656228320000|2022-06-26 07:25:20|6810.7|6690.7|6810.21|6690.21|6810.7|6690.7|6810.06|6690.06|10
1656228330000|2022-06-26 07:25:30|6810.26|6690.26|6811.02|6691.02|6811.02|6691.02|6810.26|6690.26|10
1656228340000|2022-06-26 07:25:40|6811.12|6691.12|6813.51|6693.51|6813.51|6693.51|6811.12|6691.12|10
1656228350000|2022-06-26 07:25:50|6814.08|6694.08|6817.4|6697.4|6817.4|6697.4|6814.08|6694.08|10
1656228360000|2022-06-26 07:26:00|6817.99|6697.99|6818.45|6698.45|6818.45|6698.45|6817.53|6697.53|10
1656228370000|2022-06-26 07:26:10|6818.69|6698.69|6818.87|6698.87|6819.24|6699.24|6818.43|6698.43|10
1656228380000|2022-06-26 07:26:20|6818.93|6698.93|6819.21|6699.21|6819.43|6699.43|6818.93|6698.93|9
1656228390000|2022-06-26 07:26:30|6819.1|6699.1|6819.94|6699.94|6819.94|6699.94|6819.1|6699.1|9
1656228400000|2022-06-26 07:26:40|6819.9|6699.9|6820|6700|6820.15|6700.15|6819.87|6699.87|10
1656228410000|2022-06-26 07:26:50|6819.99|6699.99|6822.04|6702.04|6822.04|6702.04|6819.96|6699.96|9
1656228420000|2022-06-26 07:27:00|6822.24|6702.24|6822.2|6702.2|6822.25|6702.25|6821.91|6701.91|9
1656228430000|2022-06-26 07:27:10|6822.23|6702.23|6823.59|6703.59|6823.62|6703.62|6822.23|6702.23|10
1656228440000|2022-06-26 07:27:20|6823.67|6703.67|6824.12|6704.12|6824.43|6704.43|6823.67|6703.67|10
1656228450000|2022-06-26 07:27:30|6824.61|6704.61|6825.2|6705.2|6825.46|6705.46|6824.55|6704.55|10
1656228460000|2022-06-26 07:27:40|6825.46|6705.46|6824.24|6704.24|6825.52|6705.52|6824.24|6704.24|9
1656228470000|2022-06-26 07:27:50|6824.72|6704.72|6824.03|6704.03|6824.96|6704.96|6824.03|6704.03|10
1656228480000|2022-06-26 07:28:00|6824.08|6704.08|6824.36|6704.36|6824.66|6704.66|6824.08|6704.08|10
1656228490000|2022-06-26 07:28:10|6824.69|6704.69|6824.52|6704.52|6824.8|6704.8|6824.52|6704.52|10
1656228500000|2022-06-26 07:28:20|6824.65|6704.65|6824.49|6704.49|6825.12|6705.12|6824.49|6704.49|10
1656228510000|2022-06-26 07:28:30|6824.39|6704.39|6823.97|6703.97|6824.68|6704.68|6823.69|6703.69|9
1656228520000|2022-06-26 07:28:40|6823.92|6703.92|6823.63|6703.63|6823.92|6703.92|6823.5|6703.5|10
1656228530000|2022-06-26 07:28:50|6823.51|6703.51|6821.61|6701.61|6823.61|6703.61|6821.61|6701.61|10
1656228540000|2022-06-26 07:29:00|6821.73|6701.73|6821.83|6701.83|6821.98|6701.98|6821.37|6701.37|10
1656228550000|2022-06-26 07:29:10|6821.76|6701.76|6822.45|6702.45|6822.54|6702.54|6821.76|6701.76|10
1656228560000|2022-06-26 07:29:20|6822.58|6702.58|6821.58|6701.58|6823.05|6703.05|6821.58|6701.58|10
1656228570000|2022-06-26 07:29:30|6821.56|6701.56|6821.29|6701.29|6821.56|6701.56|6821.18|6701.18|9
1656228580000|2022-06-26 07:29:40|6821.22|6701.22|6820.96|6700.96|6821.43|6701.43|6820.96|6700.96|9
1656228590000|2022-06-26 07:29:50|6821.07|6701.07|6820.76|6700.76|6821.07|6701.07|6820.76|6700.76|9
1656228600000|2022-06-26 07:30:00|6820.75|6700.75|6821.28|6701.28|6821.28|6701.28|6820.75|6700.75|8
1656228610000|2022-06-26 07:30:10|6821.94|6701.94|6823|6703|6823.23|6703.23|6821.94|6701.94|10
1656228620000|2022-06-26 07:30:20|6823.45|6703.45|6823.47|6703.47|6823.47|6703.47|6823.24|6703.24|9
1656228630000|2022-06-26 07:30:30|6823.54|6703.54|6823.94|6703.94|6823.94|6703.94|6823.33|6703.33|10
1656228640000|2022-06-26 07:30:40|6823.56|6703.56|6823.71|6703.71|6823.71|6703.71|6823.19|6703.19|10
1656228650000|2022-06-26 07:30:50|6823.82|6703.82|6823.09|6703.09|6823.96|6703.96|6823.09|6703.09|9
1656228660000|2022-06-26 07:31:00|6822.87|6702.87|6822.34|6702.34|6822.94|6702.94|6822.34|6702.34|10
1656228670000|2022-06-26 07:31:10|6822.31|6702.31|6822.01|6702.01|6822.31|6702.31|6821.85|6701.85|10
1656228680000|2022-06-26 07:31:20|6821.94|6701.94|6821.75|6701.75|6822|6702|6821.72|6701.72|10
1656228690000|2022-06-26 07:31:30|6822.03|6702.03|6822.23|6702.23|6822.29|6702.29|6821.73|6701.73|10
1656228700000|2022-06-26 07:31:40|6822.2|6702.2|6822.4|6702.4|6822.4|6702.4|6822.2|6702.2|5
1656228710000|2022-06-26 07:31:50|6822.37|6702.37|6822.38|6702.38|6822.38|6702.38|6822.02|6702.02|10
1656228720000|2022-06-26 07:32:00|6822.59|6702.59|6822.12|6702.12|6822.59|6702.59|6822.12|6702.12|9
1656228730000|2022-06-26 07:32:10|6821.76|6701.76|6821.41|6701.41|6821.9|6701.9|6821.41|6701.41|10
1656228740000|2022-06-26 07:32:20|6821.14|6701.14|6820.89|6700.89|6821.22|6701.22|6820.66|6700.66|10
1656228750000|2022-06-26 07:32:30|6820.83|6700.83|6821.4|6701.4|6821.4|6701.4|6820.83|6700.83|10
1656228760000|2022-06-26 07:32:40|6821.55|6701.55|6821.36|6701.36|6821.64|6701.64|6821.21|6701.21|9
1656228770000|2022-06-26 07:32:50|6821.52|6701.52|6821.93|6701.93|6821.93|6701.93|6821.52|6701.52|10
1656228780000|2022-06-26 07:33:00|6822.05|6702.05|6822.29|6702.29|6822.56|6702.56|6821.99|6701.99|10
1656228790000|2022-06-26 07:33:10|6822.61|6702.61|6823.14|6703.14|6823.29|6703.29|6822.61|6702.61|9
1656228800000|2022-06-26 07:33:20|6823.1|6703.1|6823.03|6703.03|6823.38|6703.38|6823.03|6703.03|9
1656228810000|2022-06-26 07:33:30|6823.02|6703.02|6824.26|6704.26|6824.26|6704.26|6822.99|6702.99|7
1656228820000|2022-06-26 07:33:40|6824.23|6704.23|6824.19|6704.19|6824.39|6704.39|6824.18|6704.18|9
1656228830000|2022-06-26 07:33:50|6824.1|6704.1|6823.4|6703.4|6824.65|6704.65|6823.4|6703.4|10
1656228840000|2022-06-26 07:34:00|6823.22|6703.22|6824.22|6704.22|6824.3|6704.3|6823.22|6703.22|10
1656228850000|2022-06-26 07:34:10|6824.14|6704.14|6823.97|6703.97|6824.36|6704.36|6823.88|6703.88|9
1656228860000|2022-06-26 07:34:20|6824|6704|6823.88|6703.88|6824.74|6704.74|6823.88|6703.88|10
1656228870000|2022-06-26 07:34:30|6823.98|6703.98|6824.36|6704.36|6824.36|6704.36|6823.84|6703.84|7
1656228880000|2022-06-26 07:34:40|6824.08|6704.08|6824.06|6704.06|6824.08|6704.08|6823.91|6703.91|9
1656228890000|2022-06-26 07:34:50|6824.19|6704.19|6824.37|6704.37|6824.43|6704.43|6824.18|6704.18|10
1656228900000|2022-06-26 07:35:00|6824.41|6704.41|6824.74|6704.74|6824.94|6704.94|6824.38|6704.38|10
1656228910000|2022-06-26 07:35:10|6824.75|6704.75|6825.4|6705.4|6825.4|6705.4|6824.75|6704.75|9
1656228920000|2022-06-26 07:35:20|6825.5|6705.5|6826.79|6706.79|6826.79|6706.79|6825.28|6705.28|9
1656228930000|2022-06-26 07:35:30|6827.19|6707.19|6830.54|6710.54|6830.54|6710.54|6827.19|6707.19|10
1656228940000|2022-06-26 07:35:40|6830.58|6710.58|6830.42|6710.42|6830.74|6710.74|6830.42|6710.42|10
1656228950000|2022-06-26 07:35:50|6830.4|6710.4|6830.11|6710.11|6830.4|6710.4|6830.08|6710.08|10
1656228960000|2022-06-26 07:36:00|6829.98|6709.98|6831.85|6711.85|6831.85|6711.85|6829.98|6709.98|10
1656228970000|2022-06-26 07:36:10|6831.71|6711.71|6832.37|6712.37|6832.37|6712.37|6831.51|6711.51|10
1656228980000|2022-06-26 07:36:20|6832.76|6712.76|6834.67|6714.67|6834.79|6714.79|6832.76|6712.76|10
1656228990000|2022-06-26 07:36:30|6834.49|6714.49|6837.47|6717.47|6837.47|6717.47|6834.49|6714.49|10
1656229000000|2022-06-26 07:36:40|6838.11|6718.11|6839.53|6719.53|6839.73|6719.73|6838.07|6718.07|10
1656229010000|2022-06-26 07:36:50|6839.57|6719.57|6839.77|6719.77|6839.77|6719.77|6839.17|6719.17|10
1656229020000|2022-06-26 07:37:00|6839.69|6719.69|6839.37|6719.37|6839.7|6719.7|6839.29|6719.29|9
1656229030000|2022-06-26 07:37:10|6839.46|6719.46|6840.44|6720.44|6841|6721|6839.43|6719.43|9
1656229040000|2022-06-26 07:37:20|6840.63|6720.63|6842.67|6722.67|6842.67|6722.67|6840.63|6720.63|10
1656229050000|2022-06-26 07:37:30|6843.07|6723.07|6842.21|6722.21|6843.27|6723.27|6842.01|6722.01|10
1656229060000|2022-06-26 07:37:40|6842.34|6722.34|6843.55|6723.55|6843.55|6723.55|6842.34|6722.34|9
1656229070000|2022-06-26 07:37:50|6843.62|6723.62|6844.25|6724.25|6844.36|6724.36|6843.62|6723.62|10
1656229080000|2022-06-26 07:38:00|6844.48|6724.48|6845.4|6725.4|6845.4|6725.4|6844.48|6724.48|10
1656229090000|2022-06-26 07:38:10|6845.62|6725.62|6846|6726|6846|6726|6845.62|6725.62|9
1656229100000|2022-06-26 07:38:20|6846.15|6726.15|6845.63|6725.63|6846.26|6726.26|6845.56|6725.56|8
1656229110000|2022-06-26 07:38:30|6845.86|6725.86|6845.3|6725.3|6845.99|6725.99|6845.11|6725.11|10
1656229120000|2022-06-26 07:38:40|6845.38|6725.38|6844.57|6724.57|6845.48|6725.48|6844.57|6724.57|8
1656229130000|2022-06-26 07:38:50|6844.42|6724.42|6844.07|6724.07|6844.42|6724.42|6843.9|6723.9|10
1656229140000|2022-06-26 07:39:00|6843.95|6723.95|6843.77|6723.77|6844.28|6724.28|6843.65|6723.65|9
1656229150000|2022-06-26 07:39:10|6843.64|6723.64|6842.98|6722.98|6843.64|6723.64|6842.9|6722.9|9
1656229160000|2022-06-26 07:39:20|6842.94|6722.94|6842.06|6722.06|6842.94|6722.94|6842.06|6722.06|8
1656229170000|2022-06-26 07:39:30|6841.61|6721.61|6842.52|6722.52|6842.55|6722.55|6841.11|6721.11|9
1656229180000|2022-06-26 07:39:40|6842.51|6722.51|6841.98|6721.98|6842.61|6722.61|6841.98|6721.98|9
1656229190000|2022-06-26 07:39:50|6842|6722|6841.63|6721.63|6842.02|6722.02|6841.55|6721.55|10
1656229200000|2022-06-26 07:40:00|6841.55|6721.55|6841.18|6721.18|6841.75|6721.75|6841.18|6721.18|9
1656229210000|2022-06-26 07:40:10|6841.44|6721.44|6841.54|6721.54|6841.61|6721.61|6841.36|6721.36|10
1656229220000|2022-06-26 07:40:20|6841.66|6721.66|6841.78|6721.78|6842.09|6722.09|6841.64|6721.64|10
1656229230000|2022-06-26 07:40:30|6841.91|6721.91|6841.46|6721.46|6842.01|6722.01|6841.46|6721.46|10
1656229240000|2022-06-26 07:40:40|6841.43|6721.43|6842.02|6722.02|6842.21|6722.21|6841.43|6721.43|7
1656229250000|2022-06-26 07:40:50|6842.14|6722.14|6842.14|6722.14|6842.2|6722.2|6841.99|6721.99|10
1656229260000|2022-06-26 07:41:00|6841.85|6721.85|6840.56|6720.56|6841.93|6721.93|6840.56|6720.56|10
1656229270000|2022-06-26 07:41:10|6840.87|6720.87|6838.94|6718.94|6840.87|6720.87|6838.94|6718.94|10
1656229280000|2022-06-26 07:41:20|6838.96|6718.96|6836.13|6716.13|6838.96|6718.96|6835.97|6715.97|9
1656229290000|2022-06-26 07:41:30|6835.22|6715.22|6833.88|6713.88|6835.22|6715.22|6833.79|6713.79|10
1656229300000|2022-06-26 07:41:40|6834.01|6714.01|6833.09|6713.09|6834.01|6714.01|6832.99|6712.99|10
1656229310000|2022-06-26 07:41:50|6832.17|6712.17|6828.73|6708.73|6832.19|6712.19|6828.73|6708.73|10
1656229320000|2022-06-26 07:42:00|6829.72|6709.72|6827.11|6707.11|6829.72|6709.72|6827.11|6707.11|10
1656229330000|2022-06-26 07:42:10|6826.78|6706.78|6822|6702|6826.78|6706.78|6822|6702|10
1656229340000|2022-06-26 07:42:20|6821.88|6701.88|6818.26|6698.26|6821.88|6701.88|6818.26|6698.26|10
1656229350000|2022-06-26 07:42:30|6817.65|6697.65|6816.54|6696.54|6817.92|6697.92|6816.54|6696.54|10
1656229360000|2022-06-26 07:42:40|6816.57|6696.57|6814.01|6694.01|6816.57|6696.57|6814.01|6694.01|10
1656229370000|2022-06-26 07:42:50|6813.28|6693.28|6811.79|6691.79|6813.28|6693.28|6811.75|6691.75|10
1656229380000|2022-06-26 07:43:00|6812.73|6692.73|6811.99|6691.99|6812.73|6692.73|6811.91|6691.91|10
1656229390000|2022-06-26 07:43:10|6811.82|6691.82|6811.3|6691.3|6811.84|6691.84|6811.07|6691.07|10
1656229400000|2022-06-26 07:43:20|6811.36|6691.36|6813.49|6693.49|6813.49|6693.49|6811.36|6691.36|9
1656229410000|2022-06-26 07:43:30|6813.7|6693.7|6814.38|6694.38|6814.57|6694.57|6813.7|6693.7|9
1656229420000|2022-06-26 07:43:40|6814.65|6694.65|6814.52|6694.52|6814.99|6694.99|6814.45|6694.45|10
1656229430000|2022-06-26 07:43:50|6814.6|6694.6|6814.68|6694.68|6814.76|6694.76|6814.31|6694.31|8
1656229440000|2022-06-26 07:44:00|6814.7|6694.7|6815.59|6695.59|6815.59|6695.59|6814.7|6694.7|9
1656229450000|2022-06-26 07:44:10|6815.74|6695.74|6815.71|6695.71|6815.74|6695.74|6815.53|6695.53|10
1656229460000|2022-06-26 07:44:20|6815.76|6695.76|6816.61|6696.61|6816.67|6696.67|6815.76|6695.76|9
1656229470000|2022-06-26 07:44:30|6816.2|6696.2|6814.13|6694.13|6816.74|6696.74|6814.13|6694.13|10
1656229480000|2022-06-26 07:44:40|6813.71|6693.71|6812.75|6692.75|6813.71|6693.71|6812.75|6692.75|10
1656229490000|2022-06-26 07:44:50|6812.79|6692.79|6813.19|6693.19|6813.19|6693.19|6812.57|6692.57|10
1656229500000|2022-06-26 07:45:00|6813.32|6693.32|6813.26|6693.26|6813.52|6693.52|6813.19|6693.19|10
1656229510000|2022-06-26 07:45:10|6813.21|6693.21|6815.18|6695.18|6815.22|6695.22|6813.21|6693.21|10
1656229520000|2022-06-26 07:45:20|6815.12|6695.12|6815.14|6695.14|6815.33|6695.33|6815.05|6695.05|10
1656229530000|2022-06-26 07:45:30|6815|6695|6815.38|6695.38|6815.5|6695.5|6815|6695|10
1656229540000|2022-06-26 07:45:40|6815.49|6695.49|6815.89|6695.89|6816.12|6696.12|6815.49|6695.49|10
1656229550000|2022-06-26 07:45:50|6815.99|6695.99|6815.42|6695.42|6815.99|6695.99|6815.36|6695.36|10
1656229560000|2022-06-26 07:46:00|6815.52|6695.52|6816.21|6696.21|6816.4|6696.4|6815.35|6695.35|9
1656229570000|2022-06-26 07:46:10|6816.23|6696.23|6815.75|6695.75|6816.23|6696.23|6815.49|6695.49|8
1656229580000|2022-06-26 07:46:20|6815.62|6695.62|6815.65|6695.65|6815.76|6695.76|6815.5|6695.5|9
1656229590000|2022-06-26 07:46:30|6815.59|6695.59|6815.41|6695.41|6815.76|6695.76|6815.32|6695.32|8
1656229600000|2022-06-26 07:46:40|6815.37|6695.37|6815.31|6695.31|6815.76|6695.76|6815.11|6695.11|9
1656229610000|2022-06-26 07:46:50|6815.38|6695.38|6814.72|6694.72|6815.39|6695.39|6814.72|6694.72|9
1656229620000|2022-06-26 07:47:00|6814.61|6694.61|6814.03|6694.03|6814.73|6694.73|6814.03|6694.03|10
1656229630000|2022-06-26 07:47:10|6814.01|6694.01|6812.65|6692.65|6814.01|6694.01|6812.65|6692.65|10
1656229640000|2022-06-26 07:47:20|6812.93|6692.93|6812.18|6692.18|6812.93|6692.93|6812.18|6692.18|9
1656229650000|2022-06-26 07:47:30|6812.08|6692.08|6811.07|6691.07|6812.43|6692.43|6811.07|6691.07|10
1656229660000|2022-06-26 07:47:40|6811.45|6691.45|6810.18|6690.18|6811.49|6691.49|6810.18|6690.18|10
1656229670000|2022-06-26 07:47:50|6810.1|6690.1|6809.63|6689.63|6810.1|6690.1|6809.4|6689.4|10
1656229680000|2022-06-26 07:48:00|6809.5|6689.5|6809.4|6689.4|6809.67|6689.67|6809.4|6689.4|9
1656229690000|2022-06-26 07:48:10|6809.55|6689.55|6808.65|6688.65|6809.76|6689.76|6808.25|6688.25|10
1656229700000|2022-06-26 07:48:20|6807.94|6687.94|6808.46|6688.46|6808.95|6688.95|6807.94|6687.94|10
1656229710000|2022-06-26 07:48:30|6808.31|6688.31|6808.25|6688.25|6808.77|6688.77|6808.13|6688.13|10
1656229720000|2022-06-26 07:48:40|6808.24|6688.24|6807.34|6687.34|6808.27|6688.27|6807.34|6687.34|10
1656229730000|2022-06-26 07:48:50|6807.2|6687.2|6806.93|6686.93|6807.2|6687.2|6806.93|6686.93|8
1656229740000|2022-06-26 07:49:00|6806.71|6686.71|6806.4|6686.4|6806.73|6686.73|6806.4|6686.4|7
1656229750000|2022-06-26 07:49:10|6806.35|6686.35|6805.69|6685.69|6806.44|6686.44|6805.69|6685.69|10
1656229760000|2022-06-26 07:49:20|6805.62|6685.62|6804.37|6684.37|6805.62|6685.62|6804.37|6684.37|9
1656229770000|2022-06-26 07:49:30|6804.38|6684.38|6804.2|6684.2|6804.49|6684.49|6804.01|6684.01|9
1656229780000|2022-06-26 07:49:40|6804.1|6684.1|6803.52|6683.52|6804.1|6684.1|6803.21|6683.21|10
1656229790000|2022-06-26 07:49:50|6803.5|6683.5|6803.54|6683.54|6803.69|6683.69|6803.49|6683.49|9
1656229800000|2022-06-26 07:50:00|6803.55|6683.55|6804.58|6684.58|6804.81|6684.81|6803.55|6683.55|10
1656229810000|2022-06-26 07:50:10|6804.6|6684.6|6804.4|6684.4|6804.8|6684.8|6804.4|6684.4|10
1656229820000|2022-06-26 07:50:20|6804.15|6684.15|6803.83|6683.83|6804.17|6684.17|6803.61|6683.61|10
1656229830000|2022-06-26 07:50:30|6803.75|6683.75|6803.06|6683.06|6803.75|6683.75|6803.05|6683.05|9
1656229840000|2022-06-26 07:50:40|6803|6683|6802.9|6682.9|6803.07|6683.07|6802.9|6682.9|9
1656229850000|2022-06-26 07:50:50|6802.85|6682.85|6802.48|6682.48|6803.01|6683.01|6802.48|6682.48|9
1656229860000|2022-06-26 07:51:00|6802.09|6682.09|6800.4|6680.4|6802.09|6682.09|6800.27|6680.27|10
1656229870000|2022-06-26 07:51:10|6800.07|6680.07|6800.24|6680.24|6800.24|6680.24|6800|6680|10
1656229880000|2022-06-26 07:51:20|6800.05|6680.05|6800.31|6680.31|6800.63|6680.63|6800.01|6680.01|9
1656229890000|2022-06-26 07:51:30|6800.28|6680.28|6800.69|6680.69|6800.69|6680.69|6800.28|6680.28|10
1656229900000|2022-06-26 07:51:40|6800.55|6680.55|6799.85|6679.85|6800.55|6680.55|6799.7|6679.7|8
1656229910000|2022-06-26 07:51:50|6799.53|6679.53|6800.03|6680.03|6800.05|6680.05|6799.47|6679.47|10
1656229920000|2022-06-26 07:52:00|6800.32|6680.32|6799.57|6679.57|6800.33|6680.33|6799.57|6679.57|10
1656229930000|2022-06-26 07:52:10|6800.06|6680.06|6799.97|6679.97|6800.06|6680.06|6799.86|6679.86|8
1656229940000|2022-06-26 07:52:20|6800.23|6680.23|6800.18|6680.18|6800.41|6680.41|6799.77|6679.77|9
1656229950000|2022-06-26 07:52:30|6800.53|6680.53|6801.44|6681.44|6801.44|6681.44|6800.33|6680.33|9
1656229960000|2022-06-26 07:52:40|6801.65|6681.65|6803.38|6683.38|6803.38|6683.38|6801.65|6681.65|10
1656229970000|2022-06-26 07:52:50|6803.4|6683.4|6803.78|6683.78|6803.8|6683.8|6803.4|6683.4|9
1656229980000|2022-06-26 07:53:00|6803.58|6683.58|6803.86|6683.86|6803.86|6683.86|6803.45|6683.45|8
1656229990000|2022-06-26 07:53:10|6803.81|6683.81|6803.97|6683.97|6804.07|6684.07|6803.78|6683.78|9
1656230000000|2022-06-26 07:53:20|6804.04|6684.04|6804.01|6684.01|6804.38|6684.38|6803.8|6683.8|9
1656230010000|2022-06-26 07:53:30|6803.97|6683.97|6804.03|6684.03|6804.07|6684.07|6803.79|6683.79|9
1656230020000|2022-06-26 07:53:40|6803.88|6683.88|6803.39|6683.39|6803.98|6683.98|6803.39|6683.39|10
1656230030000|2022-06-26 07:53:50|6803.24|6683.24|6803.02|6683.02|6803.24|6683.24|6803.02|6683.02|10
1656230040000|2022-06-26 07:54:00|6803.05|6683.05|6803.6|6683.6|6803.65|6683.65|6803.01|6683.01|9
1656230050000|2022-06-26 07:54:10|6803.61|6683.61|6802.99|6682.99|6803.66|6683.66|6802.95|6682.95|10
1656230060000|2022-06-26 07:54:20|6803.04|6683.04|6803.44|6683.44|6803.44|6683.44|6802.9|6682.9|9
1656230070000|2022-06-26 07:54:30|6803.49|6683.49|6803.63|6683.63|6803.72|6683.72|6803.4|6683.4|9
1656230080000|2022-06-26 07:54:40|6803.8|6683.8|6804.35|6684.35|6804.35|6684.35|6803.49|6683.49|10
1656230090000|2022-06-26 07:54:50|6804.26|6684.26|6804.51|6684.51|6804.68|6684.68|6804.22|6684.22|10
1656230100000|2022-06-26 07:55:00|6804.48|6684.48|6805.16|6685.16|6805.16|6685.16|6804.48|6684.48|9
1656230110000|2022-06-26 07:55:10|6805.24|6685.24|6805.98|6685.98|6806|6686|6805.24|6685.24|7
1656230120000|2022-06-26 07:55:20|6806.45|6686.45|6805.89|6685.89|6806.45|6686.45|6805.82|6685.82|9
1656230130000|2022-06-26 07:55:30|6806.04|6686.04|6806.54|6686.54|6807.25|6687.25|6806.04|6686.04|10
1656230140000|2022-06-26 07:55:40|6806.55|6686.55|6806.1|6686.1|6806.55|6686.55|6805.52|6685.52|9
1656230150000|2022-06-26 07:55:50|6806.19|6686.19|6805.51|6685.51|6806.19|6686.19|6805.12|6685.12|10
1656230160000|2022-06-26 07:56:00|6805.44|6685.44|6804.94|6684.94|6805.46|6685.46|6804.94|6684.94|9
1656230170000|2022-06-26 07:56:10|6804.76|6684.76|6804.9|6684.9|6805.08|6685.08|6804.62|6684.62|9
1656230180000|2022-06-26 07:56:20|6804.3|6684.3|6805.63|6685.63|6805.63|6685.63|6804.3|6684.3|10
1656230190000|2022-06-26 07:56:30|6805.31|6685.31|6805.55|6685.55|6805.6|6685.6|6805.2|6685.2|10
1656230200000|2022-06-26 07:56:40|6805.39|6685.39|6805.75|6685.75|6805.83|6685.83|6805.35|6685.35|10
1656230210000|2022-06-26 07:56:50|6805.83|6685.83|6805.89|6685.89|6805.91|6685.91|6805.61|6685.61|9
1656230220000|2022-06-26 07:57:00|6806.02|6686.02|6805.92|6685.92|6806.02|6686.02|6805.78|6685.78|10
1656230230000|2022-06-26 07:57:10|6805.91|6685.91|6806.24|6686.24|6806.38|6686.38|6805.91|6685.91|10
1656230240000|2022-06-26 07:57:20|6806.22|6686.22|6805.9|6685.9|6806.38|6686.38|6805.9|6685.9|8
1656230250000|2022-06-26 07:57:30|6806.35|6686.35|6806.89|6686.89|6807.17|6687.17|6806.35|6686.35|10
1656230260000|2022-06-26 07:57:40|6806.47|6686.47|6807.73|6687.73|6807.73|6687.73|6806.47|6686.47|10
1656230270000|2022-06-26 07:57:50|6807.71|6687.71|6807.62|6687.62|6807.71|6687.71|6807.32|6687.32|10
1656230280000|2022-06-26 07:58:00|6807.58|6687.58|6808.78|6688.78|6808.92|6688.92|6807.58|6687.58|10
1656230290000|2022-06-26 07:58:10|6808.88|6688.88|6808.73|6688.73|6809.2|6689.2|6808.35|6688.35|10
1656230300000|2022-06-26 07:58:20|6808.89|6688.89|6808.2|6688.2|6808.89|6688.89|6808.05|6688.05|9
1656230310000|2022-06-26 07:58:30|6808.1|6688.1|6808.49|6688.49|6808.63|6688.63|6807.87|6687.87|9
1656230320000|2022-06-26 07:58:40|6808.31|6688.31|6808.14|6688.14|6808.31|6688.31|6807.85|6687.85|8
1656230330000|2022-06-26 07:58:50|6807.79|6687.79|6808.11|6688.11|6808.35|6688.35|6807.79|6687.79|9
1656230340000|2022-06-26 07:59:00|6808.01|6688.01|6807.94|6687.94|6808.01|6688.01|6807.27|6687.27|10
1656230350000|2022-06-26 07:59:10|6807.99|6687.99|6807.54|6687.54|6808.06|6688.06|6807.54|6687.54|10
1656230360000|2022-06-26 07:59:20|6807.53|6687.53|6807.28|6687.28|6807.55|6687.55|6807.2|6687.2|10
1656230370000|2022-06-26 07:59:30|6806.97|6686.97|6806.81|6686.81|6807.02|6687.02|6806.39|6686.39|10
1656230380000|2022-06-26 07:59:40|6806.52|6686.52|6807.24|6687.24|6807.24|6687.24|6806.52|6686.52|10
1656230390000|2022-06-26 07:59:50|6807.94|6687.94|6808.74|6688.74|6808.98|6688.98|6807.94|6687.94|10
1656230400000|2022-06-26 08:00:00|6809.13|6689.13|6808.91|6688.91|6809.31|6689.31|6808.77|6688.77|10
1656230410000|2022-06-26 08:00:10|6809.19|6689.19|6811.44|6691.44|6811.44|6691.44|6809.15|6689.15|10
1656230420000|2022-06-26 08:00:20|6811.48|6691.48|6811.8|6691.8|6811.95|6691.95|6811.3|6691.3|9
1656230430000|2022-06-26 08:00:30|6812.12|6692.12|6812.9|6692.9|6812.9|6692.9|6812.12|6692.12|10
1656230440000|2022-06-26 08:00:40|6813.13|6693.13|6813.1|6693.1|6813.21|6693.21|6812.91|6692.91|10
1656230450000|2022-06-26 08:00:50|6812.93|6692.93|6813.01|6693.01|6813.23|6693.23|6812.42|6692.42|10
1656230460000|2022-06-26 08:01:00|6812.99|6692.99|6812.32|6692.32|6813.03|6693.03|6811.86|6691.86|10
1656230470000|2022-06-26 08:01:10|6812.39|6692.39|6811.45|6691.45|6812.39|6692.39|6811.37|6691.37|10
1656230480000|2022-06-26 08:01:20|6811.3|6691.3|6811.43|6691.43|6811.92|6691.92|6811.22|6691.22|10
1656230490000|2022-06-26 08:01:30|6811.4|6691.4|6811.5|6691.5|6811.63|6691.63|6811.4|6691.4|10
1656230500000|2022-06-26 08:01:40|6811.46|6691.46|6811.33|6691.33|6811.46|6691.46|6811.06|6691.06|7
1656230510000|2022-06-26 08:01:50|6811.73|6691.73|6812.84|6692.84|6812.84|6692.84|6811.71|6691.71|10
1656230520000|2022-06-26 08:02:00|6812.9|6692.9|6814.32|6694.32|6814.32|6694.32|6812.83|6692.83|10
1656230530000|2022-06-26 08:02:10|6814.67|6694.67|6817.6|6697.6|6817.6|6697.6|6814.67|6694.67|10
1656230540000|2022-06-26 08:02:20|6817.83|6697.83|6820.54|6700.54|6820.54|6700.54|6817.83|6697.83|10
1656230550000|2022-06-26 08:02:30|6820.93|6700.93|6822.08|6702.08|6822.08|6702.08|6820.93|6700.93|10
1656230560000|2022-06-26 08:02:40|6822|6702|6822.5|6702.5|6822.82|6702.82|6822|6702|10
1656230570000|2022-06-26 08:02:50|6822.51|6702.51|6822.16|6702.16|6822.51|6702.51|6822.12|6702.12|9
1656230580000|2022-06-26 08:03:00|6822.02|6702.02|6823.24|6703.24|6823.24|6703.24|6822.02|6702.02|10
1656230590000|2022-06-26 08:03:10|6822.94|6702.94|6823.28|6703.28|6823.34|6703.34|6822.94|6702.94|9
1656230600000|2022-06-26 08:03:20|6823.2|6703.2|6823.87|6703.87|6823.87|6703.87|6823.19|6703.19|9
1656230610000|2022-06-26 08:03:30|6824.54|6704.54|6827.63|6707.63|6828.02|6708.02|6824.54|6704.54|10
1656230620000|2022-06-26 08:03:40|6827.98|6707.98|6827.89|6707.89|6828.02|6708.02|6827.48|6707.48|10
1656230630000|2022-06-26 08:03:50|6827.94|6707.94|6828.25|6708.25|6828.25|6708.25|6827.76|6707.76|10
1656230640000|2022-06-26 08:04:00|6828.3|6708.3|6829.16|6709.16|6829.16|6709.16|6828.05|6708.05|10
1656230650000|2022-06-26 08:04:10|6828.96|6708.96|6829|6709|6829.19|6709.19|6828.85|6708.85|10
1656230660000|2022-06-26 08:04:20|6829.09|6709.09|6829.12|6709.12|6829.28|6709.28|6828.63|6708.63|10
1656230670000|2022-06-26 08:04:30|6829.03|6709.03|6829.51|6709.51|6829.51|6709.51|6828.92|6708.92|9
1656230680000|2022-06-26 08:04:40|6829.55|6709.55|6830.42|6710.42|6830.64|6710.64|6829.25|6709.25|10
1656230690000|2022-06-26 08:04:50|6830.85|6710.85|6832.06|6712.06|6832.06|6712.06|6830.85|6710.85|10
1656230700000|2022-06-26 08:05:00|6831.78|6711.78|6832.46|6712.46|6832.93|6712.93|6831.78|6711.78|10
1656230710000|2022-06-26 08:05:10|6831.66|6711.66|6829.99|6709.99|6831.66|6711.66|6829.82|6709.82|10
1656230720000|2022-06-26 08:05:20|6829.68|6709.68|6829.57|6709.57|6829.73|6709.73|6829.57|6709.57|9
1656230730000|2022-06-26 08:05:30|6829.5|6709.5|6829.92|6709.92|6829.92|6709.92|6829.45|6709.45|10
1656230740000|2022-06-26 08:05:40|6829.93|6709.93|6830.1|6710.1|6830.36|6710.36|6829.93|6709.93|9
1656230750000|2022-06-26 08:05:50|6829.85|6709.85|6829.36|6709.36|6829.85|6709.85|6829.36|6709.36|10
1656230760000|2022-06-26 08:06:00|6829.48|6709.48|6828.75|6708.75|6829.53|6709.53|6828.65|6708.65|10
1656230770000|2022-06-26 08:06:10|6828.68|6708.68|6826.46|6706.46|6828.68|6708.68|6826.46|6706.46|10
1656230780000|2022-06-26 08:06:20|6826.47|6706.47|6825.35|6705.35|6826.47|6706.47|6825.35|6705.35|8
1656230790000|2022-06-26 08:06:30|6825.38|6705.38|6827.78|6707.78|6827.78|6707.78|6825.38|6705.38|10
1656230800000|2022-06-26 08:06:40|6827.74|6707.74|6827.96|6707.96|6828.94|6708.94|6827.74|6707.74|10
1656230810000|2022-06-26 08:06:50|6828|6708|6827.78|6707.78|6828.04|6708.04|6827.64|6707.64|10
1656230820000|2022-06-26 08:07:00|6827.71|6707.71|6827.98|6707.98|6827.99|6707.99|6827.71|6707.71|10
1656230830000|2022-06-26 08:07:10|6828.18|6708.18|6829.4|6709.4|6829.4|6709.4|6828.18|6708.18|10
1656230840000|2022-06-26 08:07:20|6829.39|6709.39|6828.49|6708.49|6829.39|6709.39|6828.49|6708.49|10
1656230850000|2022-06-26 08:07:30|6828.68|6708.68|6826.54|6706.54|6828.68|6708.68|6826.54|6706.54|10
1656230860000|2022-06-26 08:07:40|6826.41|6706.41|6825.74|6705.74|6826.41|6706.41|6825.44|6705.44|10
1656230870000|2022-06-26 08:07:50|6825.36|6705.36|6823.91|6703.91|6825.54|6705.54|6823.59|6703.59|9
1656230880000|2022-06-26 08:08:00|6823.64|6703.64|6822.84|6702.84|6823.64|6703.64|6822.33|6702.33|9
1656230890000|2022-06-26 08:08:10|6822.66|6702.66|6822.7|6702.7|6822.87|6702.87|6822.57|6702.57|10
1656230900000|2022-06-26 08:08:20|6822.64|6702.64|6822.32|6702.32|6822.64|6702.64|6822.32|6702.32|8
1656230910000|2022-06-26 08:08:30|6822.3|6702.3|6821.38|6701.38|6822.3|6702.3|6821.38|6701.38|10
1656230920000|2022-06-26 08:08:40|6821.69|6701.69|6818.85|6698.85|6821.73|6701.73|6818.85|6698.85|10
1656230930000|2022-06-26 08:08:50|6818.49|6698.49|6814.5|6694.5|6818.49|6698.49|6814.5|6694.5|10
1656230940000|2022-06-26 08:09:00|6814.4|6694.4|6813.61|6693.61|6814.4|6694.4|6813.61|6693.61|9
1656230950000|2022-06-26 08:09:10|6813.52|6693.52|6813.5|6693.5|6813.54|6693.54|6813.14|6693.14|10
1656230960000|2022-06-26 08:09:20|6813.54|6693.54|6813.67|6693.67|6813.67|6693.67|6813.31|6693.31|10
1656230970000|2022-06-26 08:09:30|6813.59|6693.59|6812.39|6692.39|6813.7|6693.7|6812.35|6692.35|10
1656230980000|2022-06-26 08:09:40|6812.38|6692.38|6812.34|6692.34|6812.38|6692.38|6812|6692|10
1656230990000|2022-06-26 08:09:50|6812.4|6692.4|6813.13|6693.13|6813.16|6693.16|6812.38|6692.38|10
1656231000000|2022-06-26 08:10:00|6813.07|6693.07|6812.97|6692.97|6813.07|6693.07|6812.89|6692.89|9
1656231010000|2022-06-26 08:10:10|6812.92|6692.92|6812.97|6692.97|6813.03|6693.03|6812.67|6692.67|10
1656231020000|2022-06-26 08:10:20|6812.9|6692.9|6813.72|6693.72|6813.72|6693.72|6812.9|6692.9|10
1656231030000|2022-06-26 08:10:30|6813.9|6693.9|6814.8|6694.8|6814.8|6694.8|6813.72|6693.72|10
1656231040000|2022-06-26 08:10:40|6815.19|6695.19|6814.91|6694.91|6815.19|6695.19|6814.61|6694.61|10
1656231050000|2022-06-26 08:10:50|6814.82|6694.82|6815.32|6695.32|6815.32|6695.32|6814.78|6694.78|8
1656231060000|2022-06-26 08:11:00|6815.25|6695.25|6815.38|6695.38|6815.69|6695.69|6815.12|6695.12|10
1656231070000|2022-06-26 08:11:10|6815.4|6695.4|6815.69|6695.69|6815.72|6695.72|6815.35|6695.35|10
1656231080000|2022-06-26 08:11:20|6815.67|6695.67|6815.47|6695.47|6815.74|6695.74|6815.28|6695.28|9
1656231090000|2022-06-26 08:11:30|6815.38|6695.38|6815.71|6695.71|6815.72|6695.72|6815.38|6695.38|9
1656231100000|2022-06-26 08:11:40|6815.49|6695.49|6817.55|6697.55|6817.55|6697.55|6815.49|6695.49|10
1656231110000|2022-06-26 08:11:50|6817.56|6697.56|6818.82|6698.82|6819.33|6699.33|6817.56|6697.56|10
1656231120000|2022-06-26 08:12:00|6819.2|6699.2|6820.37|6700.37|6820.47|6700.47|6819.2|6699.2|10
1656231130000|2022-06-26 08:12:10|6820.51|6700.51|6820.26|6700.26|6820.51|6700.51|6820.01|6700.01|9
1656231140000|2022-06-26 08:12:20|6820.11|6700.11|6819.87|6699.87|6820.17|6700.17|6819.78|6699.78|10
1656231150000|2022-06-26 08:12:30|6820.12|6700.12|6820.14|6700.14|6820.17|6700.17|6819.88|6699.88|10
1656231160000|2022-06-26 08:12:40|6820.05|6700.05|6819.59|6699.59|6820.05|6700.05|6819.51|6699.51|9
1656231170000|2022-06-26 08:12:50|6819.51|6699.51|6819.73|6699.73|6819.88|6699.88|6819.45|6699.45|10
1656231180000|2022-06-26 08:13:00|6819.76|6699.76|6819.38|6699.38|6819.86|6699.86|6819.38|6699.38|10
1656231190000|2022-06-26 08:13:10|6819.27|6699.27|6820.03|6700.03|6820.03|6700.03|6819.24|6699.24|9
1656231200000|2022-06-26 08:13:20|6820.33|6700.33|6821.41|6701.41|6821.52|6701.52|6820.33|6700.33|10
1656231210000|2022-06-26 08:13:30|6821.28|6701.28|6821.17|6701.17|6821.28|6701.28|6820.88|6700.88|10
1656231220000|2022-06-26 08:13:40|6821.23|6701.23|6821.09|6701.09|6821.48|6701.48|6821.08|6701.08|9
1656231230000|2022-06-26 08:13:50|6821.08|6701.08|6821.25|6701.25|6821.51|6701.51|6821.03|6701.03|9
1656231240000|2022-06-26 08:14:00|6821.28|6701.28|6820.68|6700.68|6821.34|6701.34|6820.52|6700.52|9
1656231250000|2022-06-26 08:14:10|6820.8|6700.8|6821.65|6701.65|6821.65|6701.65|6820.71|6700.71|10
1656231260000|2022-06-26 08:14:20|6821.6|6701.6|6822.86|6702.86|6822.86|6702.86|6821.6|6701.6|9
1656231270000|2022-06-26 08:14:30|6822.95|6702.95|6823.03|6703.03|6823.04|6703.04|6822.83|6702.83|9
1656231280000|2022-06-26 08:14:40|6823.46|6703.46|6823.68|6703.68|6823.68|6703.68|6823.32|6703.32|10
1656231290000|2022-06-26 08:14:50|6823.58|6703.58|6823.87|6703.87|6823.87|6703.87|6823.36|6703.36|9
1656231300000|2022-06-26 08:15:00|6824.09|6704.09|6824.61|6704.61|6824.61|6704.61|6824.09|6704.09|9
1656231310000|2022-06-26 08:15:10|6824.89|6704.89|6825.01|6705.01|6825.01|6705.01|6824.63|6704.63|9
1656231320000|2022-06-26 08:15:20|6825.04|6705.04|6825.88|6705.88|6825.88|6705.88|6825.04|6705.04|10
1656231330000|2022-06-26 08:15:30|6825.87|6705.87|6825.79|6705.79|6825.91|6705.91|6825.63|6705.63|8
1656231340000|2022-06-26 08:15:40|6826.01|6706.01|6826.97|6706.97|6827.03|6707.03|6826.01|6706.01|10
1656231350000|2022-06-26 08:15:50|6827.1|6707.1|6826.83|6706.83|6827.77|6707.77|6826.83|6706.83|10
1656231360000|2022-06-26 08:16:00|6826.85|6706.85|6826.58|6706.58|6827.04|6707.04|6826.58|6706.58|10
1656231370000|2022-06-26 08:16:10|6826.68|6706.68|6828.01|6708.01|6828.01|6708.01|6826.67|6706.67|10
1656231380000|2022-06-26 08:16:20|6828.08|6708.08|6828.35|6708.35|6828.35|6708.35|6827.94|6707.94|10
1656231390000|2022-06-26 08:16:30|6828.32|6708.32|6828.19|6708.19|6828.5|6708.5|6828.19|6708.19|10
1656231400000|2022-06-26 08:16:40|6828.16|6708.16|6827.79|6707.79|6828.25|6708.25|6827.73|6707.73|10
1656231410000|2022-06-26 08:16:50|6827.59|6707.59|6826.67|6706.67|6827.78|6707.78|6826.67|6706.67|10
1656231420000|2022-06-26 08:17:00|6826.69|6706.69|6825.99|6705.99|6826.7|6706.7|6825.99|6705.99|9
1656231430000|2022-06-26 08:17:10|6825.95|6705.95|6826.03|6706.03|6826.03|6706.03|6825.82|6705.82|10
1656231440000|2022-06-26 08:17:20|6826.07|6706.07|6826.89|6706.89|6826.89|6706.89|6826.07|6706.07|9
1656231450000|2022-06-26 08:17:30|6827.24|6707.24|6828.57|6708.57|6828.84|6708.84|6827.24|6707.24|10
1656231460000|2022-06-26 08:17:40|6828.62|6708.62|6829.03|6709.03|6829.03|6709.03|6828.62|6708.62|9
1656231470000|2022-06-26 08:17:50|6829.05|6709.05|6829.02|6709.02|6829.15|6709.15|6828.96|6708.96|7
1656231480000|2022-06-26 08:18:00|6828.91|6708.91|6829.39|6709.39|6829.39|6709.39|6828.89|6708.89|10
1656231490000|2022-06-26 08:18:10|6829.37|6709.37|6830.08|6710.08|6830.08|6710.08|6829.37|6709.37|9
1656231500000|2022-06-26 08:18:20|6830.01|6710.01|6830.79|6710.79|6830.96|6710.96|6830.01|6710.01|10
1656231510000|2022-06-26 08:18:30|6830.8|6710.8|6831.28|6711.28|6831.36|6711.36|6830.8|6710.8|9
1656231520000|2022-06-26 08:18:40|6831.51|6711.51|6831.97|6711.97|6831.97|6711.97|6831.43|6711.43|10
1656231530000|2022-06-26 08:18:50|6831.95|6711.95|6831.97|6711.97|6832.17|6712.17|6831.74|6711.74|9
1656231540000|2022-06-26 08:19:00|6831.9|6711.9|6832.19|6712.19|6832.5|6712.5|6831.9|6711.9|10
1656231550000|2022-06-26 08:19:10|6832.22|6712.22|6831.72|6711.72|6832.37|6712.37|6831.72|6711.72|10
1656231560000|2022-06-26 08:19:20|6831.77|6711.77|6831.57|6711.57|6831.94|6711.94|6831.48|6711.48|8
1656231570000|2022-06-26 08:19:30|6831.48|6711.48|6831.84|6711.84|6832.1|6712.1|6831.21|6711.21|9
1656231580000|2022-06-26 08:19:40|6831.83|6711.83|6832.45|6712.45|6832.47|6712.47|6831.7|6711.7|10
1656231590000|2022-06-26 08:19:50|6831.56|6711.56|6830.9|6710.9|6831.59|6711.59|6830.65|6710.65|10
1656231600000|2022-06-26 08:20:00|6830.89|6710.89|6830.31|6710.31|6831.04|6711.04|6830.31|6710.31|9
1656231610000|2022-06-26 08:20:10|6829.99|6709.99|6829.71|6709.71|6830.34|6710.34|6829.29|6709.29|10
1656231620000|2022-06-26 08:20:20|6829.61|6709.61|6829.23|6709.23|6829.64|6709.64|6829.23|6709.23|10
1656231630000|2022-06-26 08:20:30|6829.08|6709.08|6828.74|6708.74|6829.15|6709.15|6828.74|6708.74|10
1656231640000|2022-06-26 08:20:40|6828.72|6708.72|6828.99|6708.99|6829.19|6709.19|6828.58|6708.58|9
1656231650000|2022-06-26 08:20:50|6829.04|6709.04|6828.7|6708.7|6829.27|6709.27|6828.7|6708.7|10
1656231660000|2022-06-26 08:21:00|6828.74|6708.74|6829|6709|6829|6709|6828.74|6708.74|9
1656231670000|2022-06-26 08:21:10|6829.1|6709.1|6829.79|6709.79|6830.21|6710.21|6829.1|6709.1|10
1656231680000|2022-06-26 08:21:20|6830.21|6710.21|6830.2|6710.2|6830.47|6710.47|6829.81|6709.81|10
1656231690000|2022-06-26 08:21:30|6830.25|6710.25|6830.38|6710.38|6830.4|6710.4|6830.07|6710.07|10
1656231700000|2022-06-26 08:21:40|6830.48|6710.48|6830.46|6710.46|6830.82|6710.82|6830.45|6710.45|10
1656231710000|2022-06-26 08:21:50|6830.41|6710.41|6830.79|6710.79|6830.8|6710.8|6830.41|6710.41|9
1656231720000|2022-06-26 08:22:00|6830.9|6710.9|6830.95|6710.95|6830.95|6710.95|6830.68|6710.68|7
1656231730000|2022-06-26 08:22:10|6830.98|6710.98|6831.92|6711.92|6832.06|6712.06|6830.95|6710.95|10
1656231740000|2022-06-26 08:22:20|6832.02|6712.02|6832.52|6712.52|6832.52|6712.52|6832.02|6712.02|9
1656231750000|2022-06-26 08:22:30|6832.29|6712.29|6832.39|6712.39|6832.67|6712.67|6832.29|6712.29|10
1656231760000|2022-06-26 08:22:40|6832.44|6712.44|6833.05|6713.05|6833.05|6713.05|6831.87|6711.87|10
1656231770000|2022-06-26 08:22:50|6832.91|6712.91|6833.14|6713.14|6833.43|6713.43|6832.91|6712.91|9
1656231780000|2022-06-26 08:23:00|6833.23|6713.23|6832.97|6712.97|6833.23|6713.23|6832.56|6712.56|10
1656231790000|2022-06-26 08:23:10|6832.57|6712.57|6832.62|6712.62|6832.7|6712.7|6832.5|6712.5|9
1656231800000|2022-06-26 08:23:20|6832.66|6712.66|6832.68|6712.68|6832.8|6712.8|6832.51|6712.51|10
1656231810000|2022-06-26 08:23:30|6832.71|6712.71|6833.08|6713.08|6833.08|6713.08|6832.64|6712.64|7
1656231820000|2022-06-26 08:23:40|6832.96|6712.96|6833.06|6713.06|6833.29|6713.29|6832.84|6712.84|10
1656231830000|2022-06-26 08:23:50|6833.25|6713.25|6832.95|6712.95|6833.25|6713.25|6832.83|6712.83|10
1656231840000|2022-06-26 08:24:00|6832.63|6712.63|6830.97|6710.97|6832.63|6712.63|6830.97|6710.97|9
1656231850000|2022-06-26 08:24:10|6831.07|6711.07|6830.96|6710.96|6831.07|6711.07|6830.91|6710.91|9
1656231860000|2022-06-26 08:24:20|6830.65|6710.65|6831.08|6711.08|6831.13|6711.13|6830.65|6710.65|9
1656231870000|2022-06-26 08:24:30|6831.09|6711.09|6830.4|6710.4|6831.12|6711.12|6830.31|6710.31|10
1656231880000|2022-06-26 08:24:40|6830.26|6710.26|6828.04|6708.04|6830.35|6710.35|6827.72|6707.72|10
1656231890000|2022-06-26 08:24:50|6827.74|6707.74|6827.7|6707.7|6827.87|6707.87|6827.63|6707.63|8
1656231900000|2022-06-26 08:25:00|6828.02|6708.02|6828.33|6708.33|6828.37|6708.37|6827.89|6707.89|10
1656231910000|2022-06-26 08:25:10|6828.45|6708.45|6829.35|6709.35|6829.35|6709.35|6828.45|6708.45|10
1656231920000|2022-06-26 08:25:20|6829.73|6709.73|6829.07|6709.07|6829.73|6709.73|6829.07|6709.07|10
1656231930000|2022-06-26 08:25:30|6829.12|6709.12|6828.19|6708.19|6829.13|6709.13|6828.19|6708.19|10
1656231940000|2022-06-26 08:25:40|6828.38|6708.38|6828.3|6708.3|6828.39|6708.39|6828.05|6708.05|10
1656231950000|2022-06-26 08:25:50|6828.28|6708.28|6828.7|6708.7|6828.7|6708.7|6828.07|6708.07|10
1656231960000|2022-06-26 08:26:00|6828.68|6708.68|6828.19|6708.19|6828.68|6708.68|6828.19|6708.19|10
1656231970000|2022-06-26 08:26:10|6828.17|6708.17|6827.92|6707.92|6828.17|6708.17|6827.82|6707.82|10
1656231980000|2022-06-26 08:26:20|6827.48|6707.48|6827.78|6707.78|6827.78|6707.78|6827.43|6707.43|9
1656231990000|2022-06-26 08:26:30|6827.67|6707.67|6827.72|6707.72|6827.8|6707.8|6827.55|6707.55|9
1656232000000|2022-06-26 08:26:40|6827.74|6707.74|6827.57|6707.57|6827.94|6707.94|6827.57|6707.57|10
1656232010000|2022-06-26 08:26:50|6827.56|6707.56|6826.82|6706.82|6827.65|6707.65|6826.82|6706.82|10
1656232020000|2022-06-26 08:27:00|6826.61|6706.61|6826.5|6706.5|6826.67|6706.67|6826.36|6706.36|9
1656232030000|2022-06-26 08:27:10|6826.48|6706.48|6824.91|6704.91|6826.51|6706.51|6824.91|6704.91|9
1656232040000|2022-06-26 08:27:20|6825.03|6705.03|6823.77|6703.77|6825.03|6705.03|6823.77|6703.77|9
1656232050000|2022-06-26 08:27:30|6823.52|6703.52|6823.71|6703.71|6823.71|6703.71|6823.38|6703.38|10
1656232060000|2022-06-26 08:27:40|6823.59|6703.59|6823.49|6703.49|6823.63|6703.63|6823.41|6703.41|10
1656232070000|2022-06-26 08:27:50|6823.39|6703.39|6823.13|6703.13|6823.49|6703.49|6823.13|6703.13|10
1656232080000|2022-06-26 08:28:00|6822.98|6702.98|6822.56|6702.56|6823.05|6703.05|6822.56|6702.56|9
1656232090000|2022-06-26 08:28:10|6822.51|6702.51|6822.48|6702.48|6822.51|6702.51|6822.32|6702.32|8
1656232100000|2022-06-26 08:28:20|6822.59|6702.59|6822.6|6702.6|6822.69|6702.69|6822.52|6702.52|10
1656232110000|2022-06-26 08:28:30|6822.58|6702.58|6822|6702|6822.58|6702.58|6821.94|6701.94|10
1656232120000|2022-06-26 08:28:40|6821.95|6701.95|6819.48|6699.48|6821.95|6701.95|6819.48|6699.48|9
1656232130000|2022-06-26 08:28:50|6819.5|6699.5|6818.54|6698.54|6819.5|6699.5|6818.4|6698.4|10
1656232140000|2022-06-26 08:29:00|6818.37|6698.37|6818.92|6698.92|6818.92|6698.92|6818.06|6698.06|8
1656232150000|2022-06-26 08:29:10|6819.09|6699.09|6819.5|6699.5|6819.5|6699.5|6818.96|6698.96|10
1656232160000|2022-06-26 08:29:20|6819.68|6699.68|6819.86|6699.86|6819.94|6699.94|6819.68|6699.68|9
1656232170000|2022-06-26 08:29:30|6819.85|6699.85|6820.33|6700.33|6820.33|6700.33|6819.85|6699.85|10
1656232180000|2022-06-26 08:29:40|6820.34|6700.34|6820.25|6700.25|6820.54|6700.54|6820.15|6700.15|9
1656232190000|2022-06-26 08:29:50|6820.02|6700.02|6820.2|6700.2|6820.24|6700.24|6819.86|6699.86|10
1656232200000|2022-06-26 08:30:00|6820.03|6700.03|6819.8|6699.8|6820.07|6700.07|6819.8|6699.8|10
1656232210000|2022-06-26 08:30:10|6819.7|6699.7|6820.95|6700.95|6820.95|6700.95|6819.65|6699.65|10
1656232220000|2022-06-26 08:30:20|6820.85|6700.85|6822.07|6702.07|6822.19|6702.19|6820.85|6700.85|10
1656232230000|2022-06-26 08:30:30|6822.22|6702.22|6822.59|6702.59|6822.59|6702.59|6822.22|6702.22|7
1656232240000|2022-06-26 08:30:40|6822.6|6702.6|6823.01|6703.01|6823.08|6703.08|6822.6|6702.6|10
1656232250000|2022-06-26 08:30:50|6823.27|6703.27|6822.68|6702.68|6823.27|6703.27|6822.68|6702.68|10
1656232260000|2022-06-26 08:31:00|6822.53|6702.53|6821.85|6701.85|6822.54|6702.54|6821.85|6701.85|10
1656232270000|2022-06-26 08:31:10|6821.77|6701.77|6821.73|6701.73|6821.78|6701.78|6821.29|6701.29|10
1656232280000|2022-06-26 08:31:20|6821.82|6701.82|6821.71|6701.71|6821.89|6701.89|6821.71|6701.71|10
1656232290000|2022-06-26 08:31:30|6821.67|6701.67|6822.02|6702.02|6822.02|6702.02|6821.67|6701.67|8
1656232300000|2022-06-26 08:31:40|6821.87|6701.87|6821.8|6701.8|6822.01|6702.01|6821.8|6701.8|9
1656232310000|2022-06-26 08:31:50|6821.88|6701.88|6822.03|6702.03|6822.03|6702.03|6821.83|6701.83|10
1656232320000|2022-06-26 08:32:00|6821.99|6701.99|6822.47|6702.47|6822.47|6702.47|6821.82|6701.82|9
1656232330000|2022-06-26 08:32:10|6822.61|6702.61|6823.3|6703.3|6823.35|6703.35|6822.61|6702.61|10
1656232340000|2022-06-26 08:32:20|6823.25|6703.25|6824.03|6704.03|6824.12|6704.12|6823.25|6703.25|9
1656232350000|2022-06-26 08:32:30|6824.27|6704.27|6826.81|6706.81|6826.81|6706.81|6824.27|6704.27|10
1656232360000|2022-06-26 08:32:40|6826.98|6706.98|6829.14|6709.14|6829.14|6709.14|6826.98|6706.98|10
1656232370000|2022-06-26 08:32:50|6829.7|6709.7|6831.47|6711.47|6831.47|6711.47|6829.17|6709.17|10
1656232380000|2022-06-26 08:33:00|6831.27|6711.27|6833.3|6713.3|6833.3|6713.3|6831.27|6711.27|10
1656232390000|2022-06-26 08:33:10|6834.23|6714.23|6835.93|6715.93|6835.93|6715.93|6834.23|6714.23|10
1656232400000|2022-06-26 08:33:20|6835.6|6715.6|6835.66|6715.66|6835.92|6715.92|6835.49|6715.49|10
1656232410000|2022-06-26 08:33:30|6835.4|6715.4|6835.4|6715.4|6835.68|6715.68|6835.26|6715.26|10
1656232420000|2022-06-26 08:33:40|6835.2|6715.2|6835.49|6715.49|6835.71|6715.71|6834.94|6714.94|10
1656232430000|2022-06-26 08:33:50|6835|6715|6835.32|6715.32|6835.38|6715.38|6834.81|6714.81|10
1656232440000|2022-06-26 08:34:00|6835.57|6715.57|6835.69|6715.69|6835.96|6715.96|6835.42|6715.42|10
1656232450000|2022-06-26 08:34:10|6835.9|6715.9|6835.71|6715.71|6835.96|6715.96|6835.71|6715.71|10
1656232460000|2022-06-26 08:34:20|6835.45|6715.45|6835.4|6715.4|6835.72|6715.72|6835.39|6715.39|10
1656232470000|2022-06-26 08:34:30|6835.23|6715.23|6835.72|6715.72|6835.72|6715.72|6835.07|6715.07|8
1656232480000|2022-06-26 08:34:40|6835.5|6715.5|6836.04|6716.04|6836.6|6716.6|6835.48|6715.48|10
1656232490000|2022-06-26 08:34:50|6836.22|6716.22|6835.74|6715.74|6836.22|6716.22|6835.66|6715.66|10
1656232500000|2022-06-26 08:35:00|6836|6716|6836.23|6716.23|6836.23|6716.23|6835.74|6715.74|9
1656232510000|2022-06-26 08:35:10|6836.24|6716.24|6836.31|6716.31|6836.58|6716.58|6836.01|6716.01|9
1656232520000|2022-06-26 08:35:20|6836.19|6716.19|6835.92|6715.92|6836.37|6716.37|6835.83|6715.83|9
1656232530000|2022-06-26 08:35:30|6835.85|6715.85|6835.65|6715.65|6836.33|6716.33|6835.65|6715.65|10
1656232540000|2022-06-26 08:35:40|6835.63|6715.63|6834.12|6714.12|6836|6716|6834.12|6714.12|10
1656232550000|2022-06-26 08:35:50|6833.98|6713.98|6833.58|6713.58|6833.98|6713.98|6833.15|6713.15|10
1656232560000|2022-06-26 08:36:00|6833.39|6713.39|6833.62|6713.62|6833.84|6713.84|6832.96|6712.96|10
1656232570000|2022-06-26 08:36:10|6833.38|6713.38|6832.67|6712.67|6833.38|6713.38|6832.67|6712.67|9
1656232580000|2022-06-26 08:36:20|6833.29|6713.29|6833.08|6713.08|6833.29|6713.29|6832.83|6712.83|9
1656232590000|2022-06-26 08:36:30|6832.72|6712.72|6832.91|6712.91|6833.04|6713.04|6832.56|6712.56|8
1656232600000|2022-06-26 08:36:40|6832.83|6712.83|6832.8|6712.8|6832.97|6712.97|6832.78|6712.78|9
1656232610000|2022-06-26 08:36:50|6832.94|6712.94|6833.13|6713.13|6833.13|6713.13|6832.75|6712.75|9
1656232620000|2022-06-26 08:37:00|6833.23|6713.23|6832.56|6712.56|6833.23|6713.23|6832.56|6712.56|9
1656232630000|2022-06-26 08:37:10|6832.73|6712.73|6832.76|6712.76|6832.81|6712.81|6832.39|6712.39|9
1656232640000|2022-06-26 08:37:20|6832.69|6712.69|6832.89|6712.89|6832.89|6712.89|6832.49|6712.49|10
1656232650000|2022-06-26 08:37:30|6832.69|6712.69|6832.56|6712.56|6832.69|6712.69|6832.45|6712.45|9
1656232660000|2022-06-26 08:37:40|6832.5|6712.5|6832.22|6712.22|6832.63|6712.63|6832.13|6712.13|10
1656232670000|2022-06-26 08:37:50|6831.93|6711.93|6831.63|6711.63|6832.19|6712.19|6831.63|6711.63|9
1656232680000|2022-06-26 08:38:00|6831.87|6711.87|6831.83|6711.83|6831.9|6711.9|6831.62|6711.62|10
1656232690000|2022-06-26 08:38:10|6831.67|6711.67|6832.37|6712.37|6832.47|6712.47|6831.67|6711.67|10
1656232700000|2022-06-26 08:38:20|6832.38|6712.38|6832.43|6712.43|6832.49|6712.49|6832.37|6712.37|8
1656232710000|2022-06-26 08:38:30|6832.55|6712.55|6832.57|6712.57|6832.69|6712.69|6832.49|6712.49|10
1656232720000|2022-06-26 08:38:40|6832.78|6712.78|6831.57|6711.57|6832.78|6712.78|6831.5|6711.5|10
1656232730000|2022-06-26 08:38:50|6831.53|6711.53|6831.5|6711.5|6831.72|6711.72|6831.45|6711.45|10
1656232740000|2022-06-26 08:39:00|6831.49|6711.49|6831.84|6711.84|6831.86|6711.86|6831.49|6711.49|8
1656232750000|2022-06-26 08:39:10|6831.78|6711.78|6831.52|6711.52|6831.81|6711.81|6831.51|6711.51|9
1656232760000|2022-06-26 08:39:20|6831.53|6711.53|6831.52|6711.52|6831.61|6711.61|6831.44|6711.44|10
1656232770000|2022-06-26 08:39:30|6831.48|6711.48|6831.93|6711.93|6831.95|6711.95|6831.48|6711.48|9
1656232780000|2022-06-26 08:39:40|6831.87|6711.87|6832.41|6712.41|6832.42|6712.42|6831.87|6711.87|10
1656232790000|2022-06-26 08:39:50|6832.28|6712.28|6831.97|6711.97|6832.32|6712.32|6831.97|6711.97|9
1656232800000|2022-06-26 08:40:00|6832.02|6712.02|6832.89|6712.89|6832.89|6712.89|6831.84|6711.84|10
1656232810000|2022-06-26 08:40:10|6832.78|6712.78|6831.81|6711.81|6832.78|6712.78|6831.58|6711.58|9
1656232820000|2022-06-26 08:40:20|6831.82|6711.82|6831.32|6711.32|6831.84|6711.84|6831.32|6711.32|8
1656232830000|2022-06-26 08:40:30|6831.27|6711.27|6830.3|6710.3|6831.35|6711.35|6830.3|6710.3|9
1656232840000|2022-06-26 08:40:40|6830.31|6710.31|6829.79|6709.79|6830.45|6710.45|6829.79|6709.79|10
1656232850000|2022-06-26 08:40:50|6829.82|6709.82|6830.14|6710.14|6830.14|6710.14|6829.74|6709.74|8
1656232860000|2022-06-26 08:41:00|6830.19|6710.19|6829.93|6709.93|6830.2|6710.2|6829.79|6709.79|10
1656232870000|2022-06-26 08:41:10|6829.98|6709.98|6829.87|6709.87|6829.98|6709.98|6829.81|6709.81|9
1656232880000|2022-06-26 08:41:20|6830.07|6710.07|6829.92|6709.92|6830.07|6710.07|6829.85|6709.85|9
1656232890000|2022-06-26 08:41:30|6829.77|6709.77|6828.36|6708.36|6829.84|6709.84|6828.36|6708.36|10
1656232900000|2022-06-26 08:41:40|6828.31|6708.31|6827.26|6707.26|6828.31|6708.31|6827.26|6707.26|9
1656232910000|2022-06-26 08:41:50|6827.28|6707.28|6826.95|6706.95|6827.4|6707.4|6826.77|6706.77|10
1656232920000|2022-06-26 08:42:00|6826.89|6706.89|6826.54|6706.54|6826.89|6706.89|6826.54|6706.54|8
1656232930000|2022-06-26 08:42:10|6826.59|6706.59|6825.6|6705.6|6826.59|6706.59|6825.6|6705.6|9
1656232940000|2022-06-26 08:42:20|6825.46|6705.46|6824.65|6704.65|6825.48|6705.48|6824.48|6704.48|10
1656232950000|2022-06-26 08:42:30|6824.58|6704.58|6825.14|6705.14|6825.19|6705.19|6824.58|6704.58|9
1656232960000|2022-06-26 08:42:40|6825.15|6705.15|6825.41|6705.41|6825.55|6705.55|6825.15|6705.15|9
1656232970000|2022-06-26 08:42:50|6825.37|6705.37|6825.33|6705.33|6825.5|6705.5|6825.29|6705.29|10
1656232980000|2022-06-26 08:43:00|6825.14|6705.14|6825.48|6705.48|6825.55|6705.55|6825.14|6705.14|8
1656232990000|2022-06-26 08:43:10|6825.54|6705.54|6825.81|6705.81|6825.95|6705.95|6825.54|6705.54|9
1656233000000|2022-06-26 08:43:20|6825.69|6705.69|6824.66|6704.66|6825.69|6705.69|6824.66|6704.66|10
1656233010000|2022-06-26 08:43:30|6824.49|6704.49|6823.95|6703.95|6824.49|6704.49|6823.95|6703.95|9
1656233020000|2022-06-26 08:43:40|6823.94|6703.94|6821.18|6701.18|6823.94|6703.94|6821.18|6701.18|10
1656233030000|2022-06-26 08:43:50|6821.07|6701.07|6820.42|6700.42|6821.33|6701.33|6820.42|6700.42|10
1656233040000|2022-06-26 08:44:00|6820.63|6700.63|6818.53|6698.53|6820.88|6700.88|6818.01|6698.01|10
1656233050000|2022-06-26 08:44:10|6816.83|6696.83|6815.12|6695.12|6817.69|6697.69|6815.12|6695.12|10
1656233060000|2022-06-26 08:44:20|6815.34|6695.34|6815.41|6695.41|6815.48|6695.48|6815|6695|10
1656233070000|2022-06-26 08:44:30|6815.24|6695.24|6815.11|6695.11|6815.45|6695.45|6815|6695|10
1656233080000|2022-06-26 08:44:40|6814.99|6694.99|6814.83|6694.83|6815.19|6695.19|6814.82|6694.82|9
1656233090000|2022-06-26 08:44:50|6814.75|6694.75|6812.67|6692.67|6814.76|6694.76|6812.67|6692.67|10
1656233100000|2022-06-26 08:45:00|6811.6|6691.6|6812.36|6692.36|6812.36|6692.36|6811.6|6691.6|10
1656233110000|2022-06-26 08:45:10|6812.45|6692.45|6813.39|6693.39|6813.39|6693.39|6812.16|6692.16|9
1656233120000|2022-06-26 08:45:20|6813.55|6693.55|6815.59|6695.59|6815.59|6695.59|6812.82|6692.82|10
1656233130000|2022-06-26 08:45:30|6816.41|6696.41|6816.56|6696.56|6818.09|6698.09|6816.36|6696.36|10
1656233140000|2022-06-26 08:45:40|6816.55|6696.55|6817.56|6697.56|6817.84|6697.84|6816.55|6696.55|9
1656233150000|2022-06-26 08:45:50|6817.46|6697.46|6817.75|6697.75|6817.79|6697.79|6817.18|6697.18|10
1656233160000|2022-06-26 08:46:00|6817.73|6697.73|6818.52|6698.52|6818.69|6698.69|6817.73|6697.73|9
1656233170000|2022-06-26 08:46:10|6818.68|6698.68|6818.49|6698.49|6818.77|6698.77|6818.49|6698.49|7
1656233180000|2022-06-26 08:46:20|6818.41|6698.41|6819.79|6699.79|6819.79|6699.79|6818.41|6698.41|10
1656233190000|2022-06-26 08:46:30|6819.73|6699.73|6819.94|6699.94|6820|6700|6819.67|6699.67|9
1656233200000|2022-06-26 08:46:40|6819.87|6699.87|6819.03|6699.03|6819.98|6699.98|6819.03|6699.03|9
1656233210000|2022-06-26 08:46:50|6819.38|6699.38|6819.75|6699.75|6819.84|6699.84|6819.38|6699.38|10
1656233220000|2022-06-26 08:47:00|6819.77|6699.77|6819.99|6699.99|6819.99|6699.99|6819.71|6699.71|9
1656233230000|2022-06-26 08:47:10|6819.97|6699.97|6820.11|6700.11|6820.11|6700.11|6819.93|6699.93|7
1656233240000|2022-06-26 08:47:20|6820.06|6700.06|6820.65|6700.65|6820.71|6700.71|6820.06|6700.06|9
1656233250000|2022-06-26 08:47:30|6820.57|6700.57|6821.86|6701.86|6821.86|6701.86|6820.57|6700.57|7
1656233260000|2022-06-26 08:47:40|6822.34|6702.34|6823.07|6703.07|6823.07|6703.07|6822.34|6702.34|10
1656233270000|2022-06-26 08:47:50|6823.04|6703.04|6824.65|6704.65|6824.74|6704.74|6823.04|6703.04|8
1656233280000|2022-06-26 08:48:00|6824.78|6704.78|6826.57|6706.57|6827.12|6707.12|6824.78|6704.78|9
1656233290000|2022-06-26 08:48:10|6826.47|6706.47|6826.92|6706.92|6826.92|6706.92|6826.47|6706.47|8
1656233300000|2022-06-26 08:48:20|6826.74|6706.74|6827.44|6707.44|6827.44|6707.44|6826.65|6706.65|10
1656233310000|2022-06-26 08:48:30|6827.42|6707.42|6827.38|6707.38|6827.86|6707.86|6827.38|6707.38|10
1656233320000|2022-06-26 08:48:40|6827.32|6707.32|6826.62|6706.62|6827.58|6707.58|6826.62|6706.62|10
1656233330000|2022-06-26 08:48:50|6826.54|6706.54|6826.55|6706.55|6826.59|6706.59|6826.34|6706.34|10
1656233340000|2022-06-26 08:49:00|6826.58|6706.58|6826.94|6706.94|6827.02|6707.02|6826.54|6706.54|8
1656233350000|2022-06-26 08:49:10|6826.99|6706.99|6827.25|6707.25|6827.44|6707.44|6826.99|6706.99|10
1656233360000|2022-06-26 08:49:20|6827.28|6707.28|6827.2|6707.2|6827.45|6707.45|6827.19|6707.19|8
1656233370000|2022-06-26 08:49:30|6827.3|6707.3|6827.89|6707.89|6827.98|6707.98|6827.26|6707.26|10
1656233380000|2022-06-26 08:49:40|6828.04|6708.04|6828.82|6708.82|6828.82|6708.82|6828.04|6708.04|10
1656233390000|2022-06-26 08:49:50|6828.81|6708.81|6829.26|6709.26|6829.26|6709.26|6828.81|6708.81|9
1656233400000|2022-06-26 08:50:00|6829.25|6709.25|6829.56|6709.56|6829.56|6709.56|6829.21|6709.21|10
1656233410000|2022-06-26 08:50:10|6829.58|6709.58|6829.83|6709.83|6829.93|6709.93|6829.58|6709.58|9
1656233420000|2022-06-26 08:50:20|6830.11|6710.11|6830.17|6710.17|6830.25|6710.25|6829.94|6709.94|10
1656233430000|2022-06-26 08:50:30|6830.35|6710.35|6830.65|6710.65|6830.82|6710.82|6830.35|6710.35|10
1656233440000|2022-06-26 08:50:40|6830.79|6710.79|6830.57|6710.57|6830.79|6710.79|6830.46|6710.46|9
1656233450000|2022-06-26 08:50:50|6830.53|6710.53|6831.71|6711.71|6831.71|6711.71|6830.45|6710.45|9
1656233460000|2022-06-26 08:51:00|6831.66|6711.66|6832.43|6712.43|6832.52|6712.52|6831.66|6711.66|10
1656233470000|2022-06-26 08:51:10|6832.17|6712.17|6832.65|6712.65|6832.65|6712.65|6832.17|6712.17|10
1656233480000|2022-06-26 08:51:20|6832.36|6712.36|6832.58|6712.58|6832.65|6712.65|6832.3|6712.3|9
1656233490000|2022-06-26 08:51:30|6832.64|6712.64|6831.95|6711.95|6832.65|6712.65|6831.95|6711.95|9
1656233500000|2022-06-26 08:51:40|6831.99|6711.99|6832.11|6712.11|6832.11|6712.11|6831.92|6711.92|8
1656233510000|2022-06-26 08:51:50|6832.06|6712.06|6831.92|6711.92|6832.06|6712.06|6831.7|6711.7|8
1656233520000|2022-06-26 08:52:00|6831.65|6711.65|6831.98|6711.98|6831.99|6711.99|6831.61|6711.61|9
1656233530000|2022-06-26 08:52:10|6832.02|6712.02|6832.3|6712.3|6832.3|6712.3|6831.86|6711.86|8
1656233540000|2022-06-26 08:52:20|6832.32|6712.32|6833.18|6713.18|6833.18|6713.18|6832.32|6712.32|10
1656233550000|2022-06-26 08:52:30|6833.13|6713.13|6833.54|6713.54|6833.54|6713.54|6832.98|6712.98|10
1656233560000|2022-06-26 08:52:40|6833.45|6713.45|6834.7|6714.7|6834.87|6714.87|6833.45|6713.45|9
1656233570000|2022-06-26 08:52:50|6834.64|6714.64|6834.55|6714.55|6834.74|6714.74|6834.38|6714.38|10
1656233580000|2022-06-26 08:53:00|6834.59|6714.59|6834.57|6714.57|6834.59|6714.59|6834.42|6714.42|9
1656233590000|2022-06-26 08:53:10|6834.5|6714.5|6834.61|6714.61|6834.61|6714.61|6834.43|6714.43|7
1656233600000|2022-06-26 08:53:20|6834.64|6714.64|6834.55|6714.55|6834.72|6714.72|6834.55|6714.55|10
1656233610000|2022-06-26 08:53:30|6834.53|6714.53|6834.66|6714.66|6834.81|6714.81|6834.53|6714.53|10
1656233620000|2022-06-26 08:53:40|6834.57|6714.57|6834.66|6714.66|6834.78|6714.78|6834.56|6714.56|9
1656233630000|2022-06-26 08:53:50|6834.65|6714.65|6834.51|6714.51|6834.73|6714.73|6834.51|6714.51|10
1656233640000|2022-06-26 08:54:00|6834.45|6714.45|6835.72|6715.72|6835.72|6715.72|6834.45|6714.45|9
1656233650000|2022-06-26 08:54:10|6835.71|6715.71|6835.88|6715.88|6835.88|6715.88|6835.63|6715.63|7
1656233660000|2022-06-26 08:54:20|6835.84|6715.84|6835.83|6715.83|6835.89|6715.89|6835.79|6715.79|10
1656233670000|2022-06-26 08:54:30|6835.85|6715.85|6836.05|6716.05|6836.05|6716.05|6835.41|6715.41|8
1656233680000|2022-06-26 08:54:40|6835.99|6715.99|6836.07|6716.07|6836.18|6716.18|6835.99|6715.99|10
1656233690000|2022-06-26 08:54:50|6836.11|6716.11|6835.95|6715.95|6836.14|6716.14|6835.95|6715.95|8
1656233700000|2022-06-26 08:55:00|6835.99|6715.99|6835.9|6715.9|6836.02|6716.02|6835.85|6715.85|9
1656233710000|2022-06-26 08:55:10|6835.86|6715.86|6835.13|6715.13|6835.86|6715.86|6835.13|6715.13|8
1656233720000|2022-06-26 08:55:20|6835.06|6715.06|6833.92|6713.92|6835.16|6715.16|6833.92|6713.92|10
1656233730000|2022-06-26 08:55:30|6833.61|6713.61|6832.59|6712.59|6833.76|6713.76|6832.59|6712.59|10
1656233740000|2022-06-26 08:55:40|6832.2|6712.2|6830.82|6710.82|6832.2|6712.2|6830.82|6710.82|10
1656233750000|2022-06-26 08:55:50|6830.64|6710.64|6830.25|6710.25|6830.75|6710.75|6830.25|6710.25|9
1656233760000|2022-06-26 08:56:00|6830.21|6710.21|6829.87|6709.87|6830.23|6710.23|6829.78|6709.78|10
1656233770000|2022-06-26 08:56:10|6829.66|6709.66|6829.25|6709.25|6829.82|6709.82|6829.2|6709.2|10
1656233780000|2022-06-26 08:56:20|6829.46|6709.46|6828.76|6708.76|6829.46|6709.46|6828.76|6708.76|9
1656233790000|2022-06-26 08:56:30|6828.78|6708.78|6828.81|6708.81|6828.81|6708.81|6828.67|6708.67|10
1656233800000|2022-06-26 08:56:40|6828.75|6708.75|6829.02|6709.02|6829.12|6709.12|6828.75|6708.75|9
1656233810000|2022-06-26 08:56:50|6829.11|6709.11|6829.42|6709.42|6829.59|6709.59|6829.06|6709.06|10
1656233820000|2022-06-26 08:57:00|6829.5|6709.5|6829.45|6709.45|6829.5|6709.5|6829.38|6709.38|8
1656233830000|2022-06-26 08:57:10|6829.44|6709.44|6829.6|6709.6|6829.67|6709.67|6829.44|6709.44|9
1656233840000|2022-06-26 08:57:20|6829.76|6709.76|6830.11|6710.11|6830.2|6710.2|6829.76|6709.76|8
1656233850000|2022-06-26 08:57:30|6830.5|6710.5|6830.34|6710.34|6830.54|6710.54|6830.34|6710.34|8
1656233860000|2022-06-26 08:57:40|6830.37|6710.37|6829.99|6709.99|6830.37|6710.37|6829.68|6709.68|10
1656233870000|2022-06-26 08:57:50|6830.07|6710.07|6831.38|6711.38|6831.38|6711.38|6830.07|6710.07|10
1656233880000|2022-06-26 08:58:00|6831.32|6711.32|6831.86|6711.86|6831.95|6711.95|6831.32|6711.32|10
1656233890000|2022-06-26 08:58:10|6831.79|6711.79|6831.47|6711.47|6831.96|6711.96|6831.35|6711.35|10
1656233900000|2022-06-26 08:58:20|6831.58|6711.58|6831.69|6711.69|6831.69|6711.69|6831.43|6711.43|9
1656233910000|2022-06-26 08:58:30|6831.78|6711.78|6831.72|6711.72|6831.79|6711.79|6831.71|6711.71|7
1656233920000|2022-06-26 08:58:40|6831.59|6711.59|6831.01|6711.01|6831.59|6711.59|6830.94|6710.94|10
1656233930000|2022-06-26 08:58:50|6831.08|6711.08|6830.65|6710.65|6831.08|6711.08|6830.65|6710.65|10
1656233940000|2022-06-26 08:59:00|6830.72|6710.72|6830.62|6710.62|6830.73|6710.73|6830.29|6710.29|9
1656233950000|2022-06-26 08:59:10|6830.67|6710.67|6830.78|6710.78|6830.85|6710.85|6830.53|6710.53|9
1656233960000|2022-06-26 08:59:20|6831.18|6711.18|6831.39|6711.39|6831.53|6711.53|6831.18|6711.18|9
1656233970000|2022-06-26 08:59:30|6831.46|6711.46|6832.13|6712.13|6832.13|6712.13|6831.46|6711.46|8
1656233980000|2022-06-26 08:59:40|6832.3|6712.3|6832.83|6712.83|6832.9|6712.9|6832.3|6712.3|9
1656233990000|2022-06-26 08:59:50|6832.76|6712.76|6832.09|6712.09|6833.05|6713.05|6832.09|6712.09|9
1656234000000|2022-06-26 09:00:00|6831.9|6711.9|6832.12|6712.12|6832.12|6712.12|6831.9|6711.9|9
1656234010000|2022-06-26 09:00:10|6832.17|6712.17|6832.82|6712.82|6832.9|6712.9|6832.13|6712.13|10
1656234020000|2022-06-26 09:00:20|6832.89|6712.89|6833.09|6713.09|6833.2|6713.2|6832.85|6712.85|9
1656234030000|2022-06-26 09:00:30|6833.06|6713.06|6832.88|6712.88|6833.11|6713.11|6832.88|6712.88|10
1656234040000|2022-06-26 09:00:40|6833.01|6713.01|6832.86|6712.86|6833.16|6713.16|6832.85|6712.85|10
1656234050000|2022-06-26 09:00:50|6832.97|6712.97|6833.6|6713.6|6833.6|6713.6|6832.86|6712.86|8
1656234060000|2022-06-26 09:01:00|6833.51|6713.51|6833.59|6713.59|6833.65|6713.65|6833.48|6713.48|10
1656234070000|2022-06-26 09:01:10|6833.56|6713.56|6833.3|6713.3|6833.57|6713.57|6833.25|6713.25|9
1656234080000|2022-06-26 09:01:20|6833.35|6713.35|6833.38|6713.38|6833.38|6713.38|6832.96|6712.96|10
1656234090000|2022-06-26 09:01:30|6833.48|6713.48|6833.32|6713.32|6833.6|6713.6|6833.25|6713.25|9
1656234100000|2022-06-26 09:01:40|6833.39|6713.39|6834.29|6714.29|6834.31|6714.31|6833.39|6713.39|9
1656234110000|2022-06-26 09:01:50|6834.31|6714.31|6834.81|6714.81|6834.87|6714.87|6834.24|6714.24|9
1656234120000|2022-06-26 09:02:00|6834.88|6714.88|6835.45|6715.45|6835.45|6715.45|6834.81|6714.81|9
1656234130000|2022-06-26 09:02:10|6835.53|6715.53|6836.19|6716.19|6836.19|6716.19|6835.5|6715.5|10
1656234140000|2022-06-26 09:02:20|6836.09|6716.09|6835.96|6715.96|6836.13|6716.13|6835.96|6715.96|8
1656234150000|2022-06-26 09:02:30|6836.17|6716.17|6835.86|6715.86|6836.24|6716.24|6835.86|6715.86|7
1656234160000|2022-06-26 09:02:40|6835.94|6715.94|6835.17|6715.17|6835.94|6715.94|6835.17|6715.17|8
1656234170000|2022-06-26 09:02:50|6835.1|6715.1|6834.68|6714.68|6835.21|6715.21|6834.66|6714.66|9
1656234180000|2022-06-26 09:03:00|6834.61|6714.61|6834.76|6714.76|6834.91|6714.91|6834.61|6714.61|10
1656234190000|2022-06-26 09:03:10|6834.58|6714.58|6833.96|6713.96|6834.58|6714.58|6833.96|6713.96|10
1656234200000|2022-06-26 09:03:20|6833.86|6713.86|6832.42|6712.42|6833.87|6713.87|6832.42|6712.42|10
1656234210000|2022-06-26 09:03:30|6832.47|6712.47|6831.75|6711.75|6832.47|6712.47|6831.75|6711.75|10
1656234220000|2022-06-26 09:03:40|6831.74|6711.74|6831.53|6711.53|6831.81|6711.81|6831.42|6711.42|9
1656234230000|2022-06-26 09:03:50|6831.5|6711.5|6830.82|6710.82|6831.58|6711.58|6830.76|6710.76|9
1656234240000|2022-06-26 09:04:00|6830.76|6710.76|6831.17|6711.17|6831.19|6711.19|6830.74|6710.74|7
1656234250000|2022-06-26 09:04:10|6831.06|6711.06|6831.5|6711.5|6831.5|6711.5|6831.06|6711.06|7
1656234260000|2022-06-26 09:04:20|6831.67|6711.67|6831.92|6711.92|6831.92|6711.92|6831.67|6711.67|8
1656234270000|2022-06-26 09:04:30|6831.91|6711.91|6832.4|6712.4|6832.47|6712.47|6831.91|6711.91|10
1656234280000|2022-06-26 09:04:40|6832.44|6712.44|6832.39|6712.39|6832.48|6712.48|6832.25|6712.25|8
1656234290000|2022-06-26 09:04:50|6832.35|6712.35|6832.57|6712.57|6832.67|6712.67|6832.35|6712.35|10
1656234300000|2022-06-26 09:05:00|6832.63|6712.63|6832.15|6712.15|6832.63|6712.63|6832.15|6712.15|10
1656234310000|2022-06-26 09:05:10|6832.2|6712.2|6831.8|6711.8|6832.26|6712.26|6831.73|6711.73|9
1656234320000|2022-06-26 09:05:20|6831.85|6711.85|6831.7|6711.7|6831.85|6711.85|6831.6|6711.6|8
1656234330000|2022-06-26 09:05:30|6831.67|6711.67|6831.71|6711.71|6831.71|6711.71|6831.62|6711.62|8
1656234340000|2022-06-26 09:05:40|6831.8|6711.8|6832.32|6712.32|6832.47|6712.47|6831.68|6711.68|10
1656234350000|2022-06-26 09:05:50|6832.2|6712.2|6832.66|6712.66|6832.7|6712.7|6832.1|6712.1|10
1656234360000|2022-06-26 09:06:00|6832.64|6712.64|6834.25|6714.25|6834.25|6714.25|6832.64|6712.64|10
1656234370000|2022-06-26 09:06:10|6834.31|6714.31|6837.22|6717.22|6837.22|6717.22|6834.25|6714.25|10
1656234380000|2022-06-26 09:06:20|6837.27|6717.27|6839.55|6719.55|6839.55|6719.55|6837.23|6717.23|10
1656234390000|2022-06-26 09:06:30|6839.46|6719.46|6840.06|6720.06|6840.06|6720.06|6839.44|6719.44|9
1656234400000|2022-06-26 09:06:40|6840.63|6720.63|6841.74|6721.74|6841.99|6721.99|6840.62|6720.62|10
1656234410000|2022-06-26 09:06:50|6841.81|6721.81|6843.06|6723.06|6843.06|6723.06|6841.81|6721.81|10
1656234420000|2022-06-26 09:07:00|6843.16|6723.16|6844.83|6724.83|6844.83|6724.83|6843.03|6723.03|10
1656234430000|2022-06-26 09:07:10|6845|6725|6846.65|6726.65|6846.84|6726.84|6844.98|6724.98|10
1656234440000|2022-06-26 09:07:20|6846.68|6726.68|6848.28|6728.28|6848.28|6728.28|6846.65|6726.65|10
1656234450000|2022-06-26 09:07:30|6847.76|6727.76|6848.05|6728.05|6848.13|6728.13|6847.76|6727.76|8
1656234460000|2022-06-26 09:07:40|6848.15|6728.15|6850.23|6730.23|6850.23|6730.23|6848.15|6728.15|10
1656234470000|2022-06-26 09:07:50|6850.4|6730.4|6850.42|6730.42|6850.49|6730.49|6849.89|6729.89|10
1656234480000|2022-06-26 09:08:00|6850.4|6730.4|6851.18|6731.18|6851.18|6731.18|6850.38|6730.38|9
1656234490000|2022-06-26 09:08:10|6851.81|6731.81|6853.34|6733.34|6853.34|6733.34|6851.81|6731.81|9
1656234500000|2022-06-26 09:08:20|6853.46|6733.46|6853.79|6733.79|6853.79|6733.79|6853.35|6733.35|10
1656234510000|2022-06-26 09:08:30|6853.87|6733.87|6853.29|6733.29|6854.35|6734.35|6853.29|6733.29|10
1656234520000|2022-06-26 09:08:40|6853.03|6733.03|6850.67|6730.67|6853.03|6733.03|6850.67|6730.67|10
1656234530000|2022-06-26 09:08:50|6850.02|6730.02|6848.39|6728.39|6850.02|6730.02|6848.39|6728.39|10
1656234540000|2022-06-26 09:09:00|6847.87|6727.87|6847.62|6727.62|6847.91|6727.91|6847.41|6727.41|9
1656234550000|2022-06-26 09:09:10|6847.53|6727.53|6843.53|6723.53|6847.53|6727.53|6843.53|6723.53|10
1656234560000|2022-06-26 09:09:20|6843.35|6723.35|6842.69|6722.69|6843.35|6723.35|6842.6|6722.6|8
1656234570000|2022-06-26 09:09:30|6842.8|6722.8|6843.32|6723.32|6843.32|6723.32|6842.67|6722.67|9
1656234580000|2022-06-26 09:09:40|6845.17|6725.17|6849.11|6729.11|6849.11|6729.11|6845.17|6725.17|10
1656234590000|2022-06-26 09:09:50|6848.94|6728.94|6849.96|6729.96|6849.96|6729.96|6848.67|6728.67|10
1656234600000|2022-06-26 09:10:00|6850|6730|6852.65|6732.65|6852.65|6732.65|6850|6730|10
1656234610000|2022-06-26 09:10:10|6852.6|6732.6|6851.62|6731.62|6852.81|6732.81|6851.62|6731.62|10
1656234620000|2022-06-26 09:10:20|6851.4|6731.4|6851.35|6731.35|6851.81|6731.81|6850.88|6730.88|10
1656234630000|2022-06-26 09:10:30|6850.74|6730.74|6849.88|6729.88|6850.74|6730.74|6849.49|6729.49|10
1656234640000|2022-06-26 09:10:40|6849.71|6729.71|6849.05|6729.05|6849.71|6729.71|6848.84|6728.84|10
1656234650000|2022-06-26 09:10:50|6848.99|6728.99|6848.4|6728.4|6848.99|6728.99|6848.4|6728.4|9
1656234660000|2022-06-26 09:11:00|6848.32|6728.32|6847.84|6727.84|6848.32|6728.32|6847.83|6727.83|10
1656234670000|2022-06-26 09:11:10|6847.86|6727.86|6847.6|6727.6|6847.86|6727.86|6847.6|6727.6|10
1656234680000|2022-06-26 09:11:20|6847.58|6727.58|6846.57|6726.57|6847.58|6727.58|6846.57|6726.57|9
1656234690000|2022-06-26 09:11:30|6846.27|6726.27|6843.33|6723.33|6846.27|6726.27|6843.33|6723.33|10
1656234700000|2022-06-26 09:11:40|6843.5|6723.5|6843.37|6723.37|6843.62|6723.62|6843.08|6723.08|10
1656234710000|2022-06-26 09:11:50|6843.27|6723.27|6842.17|6722.17|6843.27|6723.27|6842.17|6722.17|9
1656234720000|2022-06-26 09:12:00|6841.86|6721.86|6839.08|6719.08|6841.86|6721.86|6839.08|6719.08|10
1656234730000|2022-06-26 09:12:10|6839.03|6719.03|6839.66|6719.66|6839.66|6719.66|6838.82|6718.82|9
1656234740000|2022-06-26 09:12:20|6839.72|6719.72|6839.2|6719.2|6839.73|6719.73|6839.04|6719.04|9
1656234750000|2022-06-26 09:12:30|6839.07|6719.07|6839.14|6719.14|6839.42|6719.42|6839.06|6719.06|9
1656234760000|2022-06-26 09:12:40|6839.06|6719.06|6838.35|6718.35|6839.2|6719.2|6838.26|6718.26|9
1656234770000|2022-06-26 09:12:50|6838.23|6718.23|6837.55|6717.55|6838.23|6718.23|6837.55|6717.55|10
1656234780000|2022-06-26 09:13:00|6837.72|6717.72|6836.91|6716.91|6837.72|6717.72|6836.91|6716.91|10
1656234790000|2022-06-26 09:13:10|6836.93|6716.93|6836.43|6716.43|6837.27|6717.27|6836.43|6716.43|10
1656234800000|2022-06-26 09:13:20|6836.87|6716.87|6835.49|6715.49|6836.87|6716.87|6835.32|6715.32|10
1656234810000|2022-06-26 09:13:30|6835.16|6715.16|6835.31|6715.31|6835.58|6715.58|6835.16|6715.16|8
1656234820000|2022-06-26 09:13:40|6835.34|6715.34|6834.38|6714.38|6835.37|6715.37|6834.31|6714.31|10
1656234830000|2022-06-26 09:13:50|6834.44|6714.44|6833.13|6713.13|6834.44|6714.44|6833.1|6713.1|10
1656234840000|2022-06-26 09:14:00|6833.05|6713.05|6833.21|6713.21|6833.25|6713.25|6832.98|6712.98|10
1656234850000|2022-06-26 09:14:10|6832.94|6712.94|6832.69|6712.69|6832.94|6712.94|6832.28|6712.28|10
1656234860000|2022-06-26 09:14:20|6832.63|6712.63|6831.51|6711.51|6832.63|6712.63|6831.51|6711.51|10
1656234870000|2022-06-26 09:14:30|6831.47|6711.47|6830.51|6710.51|6831.49|6711.49|6830.51|6710.51|8
1656234880000|2022-06-26 09:14:40|6830.41|6710.41|6828.96|6708.96|6830.41|6710.41|6828.96|6708.96|10
1656234890000|2022-06-26 09:14:50|6828.81|6708.81|6828.21|6708.21|6829.03|6709.03|6828.11|6708.11|10
1656234900000|2022-06-26 09:15:00|6828.31|6708.31|6826.75|6706.75|6828.48|6708.48|6826.5|6706.5|10
1656234910000|2022-06-26 09:15:10|6826.31|6706.31|6826.61|6706.61|6826.61|6706.61|6826.25|6706.25|10
1656234920000|2022-06-26 09:15:20|6826.43|6706.43|6827.66|6707.66|6827.66|6707.66|6826.43|6706.43|9
1656234930000|2022-06-26 09:15:30|6827.73|6707.73|6827.38|6707.38|6827.73|6707.73|6827.38|6707.38|10
1656234940000|2022-06-26 09:15:40|6827.76|6707.76|6825.04|6705.04|6827.76|6707.76|6825.01|6705.01|9
1656234950000|2022-06-26 09:15:50|6824.91|6704.91|6823.94|6703.94|6824.91|6704.91|6823.75|6703.75|9
1656234960000|2022-06-26 09:16:00|6823.76|6703.76|6818.41|6698.41|6823.76|6703.76|6818.41|6698.41|10
1656234970000|2022-06-26 09:16:10|6817.97|6697.97|6816.68|6696.68|6818.07|6698.07|6816.46|6696.46|10
1656234980000|2022-06-26 09:16:20|6816.66|6696.66|6814.61|6694.61|6816.66|6696.66|6814.61|6694.61|10
1656234990000|2022-06-26 09:16:30|6814.4|6694.4|6812.08|6692.08|6814.52|6694.52|6812.08|6692.08|10
1656235000000|2022-06-26 09:16:40|6810.83|6690.83|6807.47|6687.47|6810.83|6690.83|6807.39|6687.39|10
1656235010000|2022-06-26 09:16:50|6807.56|6687.56|6807.18|6687.18|6807.69|6687.69|6806.83|6686.83|10
1656235020000|2022-06-26 09:17:00|6807.21|6687.21|6807.18|6687.18|6807.21|6687.21|6806.93|6686.93|10
1656235030000|2022-06-26 09:17:10|6807.21|6687.21|6806.14|6686.14|6807.24|6687.24|6806.14|6686.14|9
1656235040000|2022-06-26 09:17:20|6806.13|6686.13|6805.36|6685.36|6806.25|6686.25|6805.36|6685.36|9
1656235050000|2022-06-26 09:17:30|6805.3|6685.3|6805.17|6685.17|6805.3|6685.3|6805.15|6685.15|10
1656235060000|2022-06-26 09:17:40|6805.33|6685.33|6804.67|6684.67|6805.33|6685.33|6804.67|6684.67|9
1656235070000|2022-06-26 09:17:50|6804.59|6684.59|6804.34|6684.34|6804.59|6684.59|6804.34|6684.34|9
1656235080000|2022-06-26 09:18:00|6803.61|6683.61|6802.52|6682.52|6803.78|6683.78|6802.52|6682.52|10
1656235090000|2022-06-26 09:18:10|6802.68|6682.68|6802.82|6682.82|6802.87|6682.87|6802.56|6682.56|9
1656235100000|2022-06-26 09:18:20|6802.88|6682.88|6803.27|6683.27|6803.29|6683.29|6802.72|6682.72|10
1656235110000|2022-06-26 09:18:30|6803.15|6683.15|6803.47|6683.47|6803.77|6683.77|6803.15|6683.15|10
1656235120000|2022-06-26 09:18:40|6803.92|6683.92|6805.78|6685.78|6805.78|6685.78|6803.92|6683.92|10
1656235130000|2022-06-26 09:18:50|6806.1|6686.1|6806.72|6686.72|6806.72|6686.72|6805.9|6685.9|10
1656235140000|2022-06-26 09:19:00|6806.74|6686.74|6806.22|6686.22|6806.83|6686.83|6806.07|6686.07|9
1656235150000|2022-06-26 09:19:10|6806.24|6686.24|6807.11|6687.11|6807.12|6687.12|6806.24|6686.24|10
1656235160000|2022-06-26 09:19:20|6807.13|6687.13|6807.46|6687.46|6807.53|6687.53|6807.13|6687.13|9
1656235170000|2022-06-26 09:19:30|6807.39|6687.39|6806.6|6686.6|6807.39|6687.39|6806.53|6686.53|10
1656235180000|2022-06-26 09:19:40|6806.54|6686.54|6806.25|6686.25|6806.54|6686.54|6806.18|6686.18|10
1656235190000|2022-06-26 09:19:50|6806.24|6686.24|6806.56|6686.56|6806.56|6686.56|6806.15|6686.15|10
1656235200000|2022-06-26 09:20:00|6806.36|6686.36|6806.67|6686.67|6806.68|6686.68|6806.27|6686.27|10
1656235210000|2022-06-26 09:20:10|6806.82|6686.82|6807.07|6687.07|6807.07|6687.07|6806.72|6686.72|10
1656235220000|2022-06-26 09:20:20|6807.16|6687.16|6807.46|6687.46|6807.57|6687.57|6807.15|6687.15|9
1656235230000|2022-06-26 09:20:30|6807.75|6687.75|6809.03|6689.03|6809.18|6689.18|6807.75|6687.75|10
1656235240000|2022-06-26 09:20:40|6809.54|6689.54|6811.06|6691.06|6811.06|6691.06|6809.54|6689.54|10
1656235250000|2022-06-26 09:20:50|6811.07|6691.07|6811.68|6691.68|6811.68|6691.68|6810.85|6690.85|10
1656235260000|2022-06-26 09:21:00|6811.98|6691.98|6812.99|6692.99|6812.99|6692.99|6811.98|6691.98|9
1656235270000|2022-06-26 09:21:10|6813.06|6693.06|6812.75|6692.75|6813.06|6693.06|6812.67|6692.67|8
1656235280000|2022-06-26 09:21:20|6812.8|6692.8|6812.81|6692.81|6812.81|6692.81|6812.65|6692.65|9
1656235290000|2022-06-26 09:21:30|6812.77|6692.77|6815.22|6695.22|6815.22|6695.22|6812.77|6692.77|10
1656235300000|2022-06-26 09:21:40|6814.35|6694.35|6816.33|6696.33|6816.33|6696.33|6814.35|6694.35|10
1656235310000|2022-06-26 09:21:50|6816.78|6696.78|6818.13|6698.13|6818.47|6698.47|6816.78|6696.78|10
1656235320000|2022-06-26 09:22:00|6818.19|6698.19|6818.75|6698.75|6818.9|6698.9|6818.19|6698.19|8
1656235330000|2022-06-26 09:22:10|6819|6699|6821.93|6701.93|6821.96|6701.96|6818.79|6698.79|10
1656235340000|2022-06-26 09:22:20|6822.13|6702.13|6821.56|6701.56|6822.13|6702.13|6821.4|6701.4|10
1656235350000|2022-06-26 09:22:30|6821.55|6701.55|6823.53|6703.53|6823.53|6703.53|6821.53|6701.53|10
1656235360000|2022-06-26 09:22:40|6823.4|6703.4|6823.7|6703.7|6823.78|6703.78|6823.4|6703.4|10
1656235370000|2022-06-26 09:22:50|6823.5|6703.5|6824.24|6704.24|6824.38|6704.38|6823.5|6703.5|9
1656235380000|2022-06-26 09:23:00|6824.69|6704.69|6825.48|6705.48|6825.49|6705.49|6824.67|6704.67|9
1656235390000|2022-06-26 09:23:10|6825.44|6705.44|6825.42|6705.42|6825.54|6705.54|6825.3|6705.3|10
1656235400000|2022-06-26 09:23:20|6825.47|6705.47|6826.2|6706.2|6826.2|6706.2|6825.41|6705.41|10
1656235410000|2022-06-26 09:23:30|6826.47|6706.47|6826.46|6706.46|6826.5|6706.5|6826.39|6706.39|7
1656235420000|2022-06-26 09:23:40|6826.42|6706.42|6826.18|6706.18|6826.58|6706.58|6826.06|6706.06|9
1656235430000|2022-06-26 09:23:50|6825.97|6705.97|6825.22|6705.22|6825.97|6705.97|6825.22|6705.22|9
1656235440000|2022-06-26 09:24:00|6824.91|6704.91|6825.02|6705.02|6825.29|6705.29|6824.68|6704.68|10
1656235450000|2022-06-26 09:24:10|6824.67|6704.67|6823.66|6703.66|6824.67|6704.67|6823.58|6703.58|10
1656235460000|2022-06-26 09:24:20|6823.47|6703.47|6822.68|6702.68|6823.47|6703.47|6822.68|6702.68|8
1656235470000|2022-06-26 09:24:30|6822.71|6702.71|6823.36|6703.36|6823.36|6703.36|6822.62|6702.62|9
1656235480000|2022-06-26 09:24:40|6823.53|6703.53|6823.42|6703.42|6823.58|6703.58|6823.29|6703.29|8
1656235490000|2022-06-26 09:24:50|6823.24|6703.24|6823.09|6703.09|6823.28|6703.28|6822.99|6702.99|9
1656235500000|2022-06-26 09:25:00|6822.91|6702.91|6822.68|6702.68|6822.99|6702.99|6822.68|6702.68|8
1656235510000|2022-06-26 09:25:10|6822.51|6702.51|6822|6702|6822.51|6702.51|6821.95|6701.95|8
1656235520000|2022-06-26 09:25:20|6821.9|6701.9|6821.18|6701.18|6821.91|6701.91|6821.16|6701.16|9
1656235530000|2022-06-26 09:25:30|6821.19|6701.19|6821.26|6701.26|6821.33|6701.33|6821.19|6701.19|7
1656235540000|2022-06-26 09:25:40|6821.17|6701.17|6821.43|6701.43|6821.43|6701.43|6821.04|6701.04|7
1656235550000|2022-06-26 09:25:50|6821.44|6701.44|6821.04|6701.04|6821.51|6701.51|6820.92|6700.92|7
1656235560000|2022-06-26 09:26:00|6820.98|6700.98|6820.53|6700.53|6820.98|6700.98|6820.53|6700.53|7
1656235570000|2022-06-26 09:26:10|6820.56|6700.56|6820.73|6700.73|6820.73|6700.73|6820.48|6700.48|9
1656235580000|2022-06-26 09:26:20|6820.8|6700.8|6820.92|6700.92|6820.92|6700.92|6820.75|6700.75|9
1656235590000|2022-06-26 09:26:30|6820.93|6700.93|6821.46|6701.46|6821.46|6701.46|6820.9|6700.9|8
1656235600000|2022-06-26 09:26:40|6821.59|6701.59|6822.09|6702.09|6822.14|6702.14|6821.47|6701.47|9
1656235610000|2022-06-26 09:26:50|6822.23|6702.23|6822.25|6702.25|6822.28|6702.28|6822.23|6702.23|5
1656235620000|2022-06-26 09:27:00|6822.27|6702.27|6822.67|6702.67|6822.7|6702.7|6822.27|6702.27|5
1656235630000|2022-06-26 09:27:10|6822.8|6702.8|6823.03|6703.03|6823.16|6703.16|6822.66|6702.66|9
1656235640000|2022-06-26 09:27:20|6822.84|6702.84|6822.9|6702.9|6823.05|6703.05|6822.84|6702.84|8
1656235650000|2022-06-26 09:27:30|6822.99|6702.99|6822.77|6702.77|6822.99|6702.99|6822.77|6702.77|9
1656235660000|2022-06-26 09:27:40|6822.64|6702.64|6822.87|6702.87|6822.87|6702.87|6822.6|6702.6|10
1656235670000|2022-06-26 09:27:50|6822.9|6702.9|6823.09|6703.09|6823.13|6703.13|6822.88|6702.88|10
1656235680000|2022-06-26 09:28:00|6823.11|6703.11|6823.68|6703.68|6823.68|6703.68|6823.11|6703.11|10
1656235690000|2022-06-26 09:28:10|6823.89|6703.89|6823.49|6703.49|6824.09|6704.09|6823.44|6703.44|10
1656235700000|2022-06-26 09:28:20|6823.46|6703.46|6823.25|6703.25|6823.46|6703.46|6823.14|6703.14|9
1656235710000|2022-06-26 09:28:30|6823.19|6703.19|6822.88|6702.88|6823.19|6703.19|6822.81|6702.81|10
1656235720000|2022-06-26 09:28:40|6822.91|6702.91|6822.67|6702.67|6822.91|6702.91|6822.61|6702.61|8
1656235730000|2022-06-26 09:28:50|6822.61|6702.61|6821.59|6701.59|6822.61|6702.61|6821.58|6701.58|9
1656235740000|2022-06-26 09:29:00|6821.58|6701.58|6818.83|6698.83|6821.58|6701.58|6818.78|6698.78|10
1656235750000|2022-06-26 09:29:10|6818.48|6698.48|6817.38|6697.38|6818.48|6698.48|6817.38|6697.38|10
1656235760000|2022-06-26 09:29:20|6817.4|6697.4|6817.28|6697.28|6817.51|6697.51|6817.28|6697.28|9
1656235770000|2022-06-26 09:29:30|6817.31|6697.31|6818.02|6698.02|6818.03|6698.03|6817.22|6697.22|10
1656235780000|2022-06-26 09:29:40|6818.08|6698.08|6817.49|6697.49|6818.13|6698.13|6817.42|6697.42|10
1656235790000|2022-06-26 09:29:50|6817.33|6697.33|6817.79|6697.79|6817.79|6697.79|6817.33|6697.33|10
1656235800000|2022-06-26 09:30:00|6817.81|6697.81|6815.69|6695.69|6817.81|6697.81|6815.69|6695.69|10
1656235810000|2022-06-26 09:30:10|6815.53|6695.53|6816.99|6696.99|6816.99|6696.99|6815.53|6695.53|9
1656235820000|2022-06-26 09:30:20|6817.09|6697.09|6817.99|6697.99|6817.99|6697.99|6816.85|6696.85|10
1656235830000|2022-06-26 09:30:30|6818.11|6698.11|6819.24|6699.24|6820.01|6700.01|6818.11|6698.11|10
1656235840000|2022-06-26 09:30:40|6820.64|6700.64|6820.35|6700.35|6820.79|6700.79|6819.37|6699.37|10
1656235850000|2022-06-26 09:30:50|6820.43|6700.43|6821.77|6701.77|6821.77|6701.77|6820.43|6700.43|10
1656235860000|2022-06-26 09:31:00|6821.74|6701.74|6822.46|6702.46|6822.59|6702.59|6821.74|6701.74|10
1656235870000|2022-06-26 09:31:10|6822.57|6702.57|6822.01|6702.01|6822.57|6702.57|6821.81|6701.81|10
1656235880000|2022-06-26 09:31:20|6821.91|6701.91|6821.74|6701.74|6822.18|6702.18|6821.72|6701.72|9
1656235890000|2022-06-26 09:31:30|6821.52|6701.52|6820.5|6700.5|6821.52|6701.52|6819.85|6699.85|10
1656235900000|2022-06-26 09:31:40|6820.72|6700.72|6820.49|6700.49|6821.18|6701.18|6820.19|6700.19|10
1656235910000|2022-06-26 09:31:50|6819.93|6699.93|6819.49|6699.49|6820.01|6700.01|6819.44|6699.44|9
1656235920000|2022-06-26 09:32:00|6819.59|6699.59|6818.09|6698.09|6819.59|6699.59|6818.09|6698.09|10
1656235930000|2022-06-26 09:32:10|6818.13|6698.13|6818.07|6698.07|6818.27|6698.27|6818.03|6698.03|9
1656235940000|2022-06-26 09:32:20|6818.15|6698.15|6818.06|6698.06|6818.6|6698.6|6818.06|6698.06|10
1656235950000|2022-06-26 09:32:30|6817.98|6697.98|6817.06|6697.06|6818.01|6698.01|6817.06|6697.06|10
1656235960000|2022-06-26 09:32:40|6817.2|6697.2|6816.81|6696.81|6817.2|6697.2|6816.67|6696.67|9
1656235970000|2022-06-26 09:32:50|6816.84|6696.84|6816.85|6696.85|6817.04|6697.04|6816.84|6696.84|10
1656235980000|2022-06-26 09:33:00|6816.84|6696.84|6816.83|6696.83|6816.87|6696.87|6816.83|6696.83|5
1656235990000|2022-06-26 09:33:10|6816.71|6696.71|6817.04|6697.04|6817.04|6697.04|6816.71|6696.71|8
1656236000000|2022-06-26 09:33:20|6816.91|6696.91|6817.07|6697.07|6817.11|6697.11|6816.91|6696.91|8
1656236010000|2022-06-26 09:33:30|6816.9|6696.9|6816.61|6696.61|6816.9|6696.9|6816.47|6696.47|9
1656236020000|2022-06-26 09:33:40|6816.47|6696.47|6816.93|6696.93|6816.93|6696.93|6816.33|6696.33|10
1656236030000|2022-06-26 09:33:50|6816.99|6696.99|6816.99|6696.99|6817.13|6697.13|6816.99|6696.99|7
1656236040000|2022-06-26 09:34:00|6817.02|6697.02|6817.6|6697.6|6817.6|6697.6|6817.02|6697.02|4
1656236050000|2022-06-26 09:34:10|6817.59|6697.59|6817.15|6697.15|6817.8|6697.8|6817.15|6697.15|9
1656236060000|2022-06-26 09:34:20|6817.33|6697.33|6817.64|6697.64|6817.65|6697.65|6817.24|6697.24|8
1656236070000|2022-06-26 09:34:30|6818.08|6698.08|6818.29|6698.29|6818.29|6698.29|6818.05|6698.05|7
1656236080000|2022-06-26 09:34:40|6818.26|6698.26|6818|6698|6818.31|6698.31|6818|6698|8
1656236090000|2022-06-26 09:34:50|6818.01|6698.01|6818.22|6698.22|6818.24|6698.24|6817.98|6697.98|9
1656236100000|2022-06-26 09:35:00|6818.04|6698.04|6818.56|6698.56|6818.62|6698.62|6818.04|6698.04|9
1656236110000|2022-06-26 09:35:10|6818.52|6698.52|6818.54|6698.54|6818.54|6698.54|6818.32|6698.32|8
1656236120000|2022-06-26 09:35:20|6818.62|6698.62|6819.3|6699.3|6819.35|6699.35|6818.61|6698.61|9
1656236130000|2022-06-26 09:35:30|6819.41|6699.41|6820|6700|6820|6700|6819.41|6699.41|7
1656236140000|2022-06-26 09:35:40|6820.03|6700.03|6820.25|6700.25|6820.64|6700.64|6820.03|6700.03|10
1656236150000|2022-06-26 09:35:50|6820.27|6700.27|6820.15|6700.15|6820.4|6700.4|6820.02|6700.02|10
1656236160000|2022-06-26 09:36:00|6820.14|6700.14|6820.3|6700.3|6820.32|6700.32|6820.12|6700.12|9
1656236170000|2022-06-26 09:36:10|6820.49|6700.49|6820.55|6700.55|6820.64|6700.64|6820.42|6700.42|9
1656236180000|2022-06-26 09:36:20|6820.65|6700.65|6820.9|6700.9|6820.9|6700.9|6820.41|6700.41|10
1656236190000|2022-06-26 09:36:30|6820.82|6700.82|6820.61|6700.61|6820.96|6700.96|6820.61|6700.61|10
1656236200000|2022-06-26 09:36:40|6821.05|6701.05|6821.78|6701.78|6821.89|6701.89|6821.01|6701.01|8
1656236210000|2022-06-26 09:36:50|6821.9|6701.9|6821.62|6701.62|6821.94|6701.94|6821.62|6701.62|8
1656236220000|2022-06-26 09:37:00|6822.05|6702.05|6822.68|6702.68|6822.84|6702.84|6822.05|6702.05|10
1656236230000|2022-06-26 09:37:10|6822.63|6702.63|6822.87|6702.87|6822.99|6702.99|6822.63|6702.63|10
1656236240000|2022-06-26 09:37:20|6822.9|6702.9|6822.82|6702.82|6823.03|6703.03|6822.82|6702.82|10
1656236250000|2022-06-26 09:37:30|6822.89|6702.89|6823.4|6703.4|6823.44|6703.44|6822.78|6702.78|9
1656236260000|2022-06-26 09:37:40|6823.41|6703.41|6823.58|6703.58|6823.58|6703.58|6823.35|6703.35|7
1656236270000|2022-06-26 09:37:50|6823.66|6703.66|6823.34|6703.34|6823.92|6703.92|6823.34|6703.34|9
1656236280000|2022-06-26 09:38:00|6824.03|6704.03|6824.85|6704.85|6824.85|6704.85|6824.03|6704.03|9
1656236290000|2022-06-26 09:38:10|6824.86|6704.86|6825|6705|6825.03|6705.03|6824.83|6704.83|10
1656236300000|2022-06-26 09:38:20|6824.84|6704.84|6826.05|6706.05|6826.29|6706.29|6824.84|6704.84|10
1656236310000|2022-06-26 09:38:30|6826.08|6706.08|6825.72|6705.72|6826.19|6706.19|6825.52|6705.52|10
1656236320000|2022-06-26 09:38:40|6825.61|6705.61|6825.33|6705.33|6825.61|6705.61|6825.3|6705.3|8
1656236330000|2022-06-26 09:38:50|6825.07|6705.07|6825.25|6705.25|6825.33|6705.33|6825.05|6705.05|8
1656236340000|2022-06-26 09:39:00|6825.22|6705.22|6825.67|6705.67|6825.72|6705.72|6825.22|6705.22|9
1656236350000|2022-06-26 09:39:10|6825.76|6705.76|6825.86|6705.86|6825.86|6705.86|6825.69|6705.69|9
1656236360000|2022-06-26 09:39:20|6825.8|6705.8|6825.76|6705.76|6825.88|6705.88|6825.76|6705.76|6
1656236370000|2022-06-26 09:39:30|6825.77|6705.77|6824.67|6704.67|6825.81|6705.81|6824.67|6704.67|10
1656236380000|2022-06-26 09:39:40|6824.69|6704.69|6824.56|6704.56|6824.74|6704.74|6824.45|6704.45|9
1656236390000|2022-06-26 09:39:50|6824.37|6704.37|6824.27|6704.27|6824.43|6704.43|6824.27|6704.27|7
1656236400000|2022-06-26 09:40:00|6824.28|6704.28|6824.2|6704.2|6824.3|6704.3|6824.2|6704.2|8
1656236410000|2022-06-26 09:40:10|6824.26|6704.26|6824.35|6704.35|6824.36|6704.36|6824.18|6704.18|10
1656236420000|2022-06-26 09:40:20|6824.29|6704.29|6823.43|6703.43|6824.29|6704.29|6823.4|6703.4|9
1656236430000|2022-06-26 09:40:30|6823.4|6703.4|6823.64|6703.64|6823.77|6703.77|6823.32|6703.32|7
1656236440000|2022-06-26 09:40:40|6823.68|6703.68|6823.55|6703.55|6823.79|6703.79|6823.55|6703.55|9
1656236450000|2022-06-26 09:40:50|6823.41|6703.41|6823.63|6703.63|6823.64|6703.64|6823.4|6703.4|9
1656236460000|2022-06-26 09:41:00|6823.61|6703.61|6823.83|6703.83|6823.93|6703.93|6823.57|6703.57|9
1656236470000|2022-06-26 09:41:10|6823.82|6703.82|6824.22|6704.22|6824.32|6704.32|6823.82|6703.82|9
1656236480000|2022-06-26 09:41:20|6824.26|6704.26|6822.2|6702.2|6824.26|6704.26|6822.2|6702.2|10
1656236490000|2022-06-26 09:41:30|6822|6702|6821.23|6701.23|6822|6702|6821.23|6701.23|10
1656236500000|2022-06-26 09:41:40|6821.25|6701.25|6820.61|6700.61|6821.31|6701.31|6820.61|6700.61|9
1656236510000|2022-06-26 09:41:50|6820.77|6700.77|6818.12|6698.12|6820.77|6700.77|6818.12|6698.12|9
1656236520000|2022-06-26 09:42:00|6817.85|6697.85|6814.98|6694.98|6817.85|6697.85|6814.98|6694.98|10
1656236530000|2022-06-26 09:42:10|6815.02|6695.02|6815.15|6695.15|6815.29|6695.29|6814.96|6694.96|10
1656236540000|2022-06-26 09:42:20|6815.29|6695.29|6812.12|6692.12|6815.36|6695.36|6812.12|6692.12|10
1656236550000|2022-06-26 09:42:30|6811.7|6691.7|6808.67|6688.67|6811.7|6691.7|6808.67|6688.67|10
1656236560000|2022-06-26 09:42:40|6808.51|6688.51|6806.41|6686.41|6808.51|6688.51|6806.3|6686.3|10
1656236570000|2022-06-26 09:42:50|6806.45|6686.45|6804.63|6684.63|6806.62|6686.62|6804.63|6684.63|10
1656236580000|2022-06-26 09:43:00|6804.29|6684.29|6804.17|6684.17|6804.31|6684.31|6804.06|6684.06|9
1656236590000|2022-06-26 09:43:10|6804.21|6684.21|6804.38|6684.38|6804.55|6684.55|6804|6684|10
1656236600000|2022-06-26 09:43:20|6804.46|6684.46|6804.26|6684.26|6804.46|6684.46|6804.01|6684.01|10
1656236610000|2022-06-26 09:43:30|6804.42|6684.42|6806.31|6686.31|6806.31|6686.31|6804.32|6684.32|10
1656236620000|2022-06-26 09:43:40|6806.94|6686.94|6807.95|6687.95|6808.58|6688.58|6806.94|6686.94|10
1656236630000|2022-06-26 09:43:50|6808.79|6688.79|6810.2|6690.2|6810.2|6690.2|6808.22|6688.22|10
1656236640000|2022-06-26 09:44:00|6810.44|6690.44|6810.25|6690.25|6811.01|6691.01|6809.86|6689.86|10
1656236650000|2022-06-26 09:44:10|6810.45|6690.45|6810.89|6690.89|6811.22|6691.22|6810.37|6690.37|10
1656236660000|2022-06-26 09:44:20|6811.26|6691.26|6808.97|6688.97|6811.26|6691.26|6808.85|6688.85|10
1656236670000|2022-06-26 09:44:30|6808.69|6688.69|6808.86|6688.86|6808.9|6688.9|6808.55|6688.55|9
1656236680000|2022-06-26 09:44:40|6809.22|6689.22|6809.61|6689.61|6809.61|6689.61|6809.15|6689.15|9
1656236690000|2022-06-26 09:44:50|6809.3|6689.3|6808.87|6688.87|6809.32|6689.32|6808.87|6688.87|9
1656236700000|2022-06-26 09:45:00|6808.93|6688.93|6808.57|6688.57|6809.24|6689.24|6808.57|6688.57|10
1656236710000|2022-06-26 09:45:10|6808.6|6688.6|6807.88|6687.88|6808.6|6688.6|6807.65|6687.65|10
1656236720000|2022-06-26 09:45:20|6807.49|6687.49|6807.71|6687.71|6808.23|6688.23|6807.42|6687.42|10
1656236730000|2022-06-26 09:45:30|6807.7|6687.7|6807.93|6687.93|6807.93|6687.93|6807.45|6687.45|9
1656236740000|2022-06-26 09:45:40|6807.85|6687.85|6807.54|6687.54|6807.9|6687.9|6807.46|6687.46|10
1656236750000|2022-06-26 09:45:50|6807.71|6687.71|6807.61|6687.61|6807.82|6687.82|6807.49|6687.49|10
1656236760000|2022-06-26 09:46:00|6807.56|6687.56|6806.93|6686.93|6807.56|6687.56|6806.61|6686.61|9
1656236770000|2022-06-26 09:46:10|6806.81|6686.81|6806.25|6686.25|6806.81|6686.81|6806.25|6686.25|10
1656236780000|2022-06-26 09:46:20|6806.19|6686.19|6806.3|6686.3|6806.31|6686.31|6806.19|6686.19|8
1656236790000|2022-06-26 09:46:30|6806.19|6686.19|6806.55|6686.55|6806.6|6686.6|6805.87|6685.87|10
1656236800000|2022-06-26 09:46:40|6806.43|6686.43|6805.21|6685.21|6806.43|6686.43|6805.21|6685.21|10
1656236810000|2022-06-26 09:46:50|6805.15|6685.15|6805.12|6685.12|6805.29|6685.29|6805.06|6685.06|10
1656236820000|2022-06-26 09:47:00|6805.13|6685.13|6804.68|6684.68|6805.13|6685.13|6804.61|6684.61|9
1656236830000|2022-06-26 09:47:10|6804.67|6684.67|6804.17|6684.17|6804.67|6684.67|6804.1|6684.1|10
1656236840000|2022-06-26 09:47:20|6804.11|6684.11|6803.59|6683.59|6804.11|6684.11|6803.54|6683.54|10
1656236850000|2022-06-26 09:47:30|6803.45|6683.45|6801.32|6681.32|6803.45|6683.45|6801.25|6681.25|9
1656236860000|2022-06-26 09:47:40|6800.94|6680.94|6798.19|6678.19|6800.96|6680.96|6798.19|6678.19|10
1656236870000|2022-06-26 09:47:50|6798.1|6678.1|6798.17|6678.17|6798.75|6678.75|6797.98|6677.98|10
1656236880000|2022-06-26 09:48:00|6797.39|6677.39|6795.93|6675.93|6797.39|6677.39|6795.74|6675.74|10
1656236890000|2022-06-26 09:48:10|6796.05|6676.05|6795.11|6675.11|6796.13|6676.13|6794.95|6674.95|9
1656236900000|2022-06-26 09:48:20|6795.13|6675.13|6795.18|6675.18|6795.2|6675.2|6794.89|6674.89|10
1656236910000|2022-06-26 09:48:30|6795.36|6675.36|6794.59|6674.59|6795.6|6675.6|6794.54|6674.54|10
1656236920000|2022-06-26 09:48:40|6794.5|6674.5|6794.92|6674.92|6794.99|6674.99|6794.5|6674.5|10
1656236930000|2022-06-26 09:48:50|6794.81|6674.81|6794.74|6674.74|6795.04|6675.04|6794.69|6674.69|10
1656236940000|2022-06-26 09:49:00|6794.68|6674.68|6794.92|6674.92|6795.14|6675.14|6794.68|6674.68|10
1656236950000|2022-06-26 09:49:10|6794.96|6674.96|6794.7|6674.7|6795.07|6675.07|6794.52|6674.52|10
1656236960000|2022-06-26 09:49:20|6794.67|6674.67|6794.97|6674.97|6795.32|6675.32|6794.67|6674.67|10
1656236970000|2022-06-26 09:49:30|6794.9|6674.9|6795.04|6675.04|6795.04|6675.04|6794.86|6674.86|8
1656236980000|2022-06-26 09:49:40|6795.1|6675.1|6795.68|6675.68|6795.68|6675.68|6795.06|6675.06|10
1656236990000|2022-06-26 09:49:50|6795.69|6675.69|6796.11|6676.11|6796.25|6676.25|6795.69|6675.69|10
1656237000000|2022-06-26 09:50:00|6796.05|6676.05|6794.62|6674.62|6796.05|6676.05|6794.62|6674.62|10
1656237010000|2022-06-26 09:50:10|6794.65|6674.65|6792.91|6672.91|6794.74|6674.74|6792.91|6672.91|10
1656237020000|2022-06-26 09:50:20|6792.56|6672.56|6790.62|6670.62|6792.56|6672.56|6790.29|6670.29|10
1656237030000|2022-06-26 09:50:30|6790.67|6670.67|6790.94|6670.94|6791.34|6671.34|6790.39|6670.39|10
1656237040000|2022-06-26 09:50:40|6791.11|6671.11|6791.45|6671.45|6791.45|6671.45|6790.74|6670.74|9
1656237050000|2022-06-26 09:50:50|6792.18|6672.18|6792.26|6672.26|6792.75|6672.75|6792.07|6672.07|10
1656237060000|2022-06-26 09:51:00|6792.33|6672.33|6792.17|6672.17|6792.71|6672.71|6792.17|6672.17|9
1656237070000|2022-06-26 09:51:10|6791.93|6671.93|6792.11|6672.11|6792.46|6672.46|6791.93|6671.93|9
1656237080000|2022-06-26 09:51:20|6792.13|6672.13|6791.66|6671.66|6792.39|6672.39|6791.66|6671.66|10
1656237090000|2022-06-26 09:51:30|6791.67|6671.67|6790.75|6670.75|6791.82|6671.82|6790.72|6670.72|10
1656237100000|2022-06-26 09:51:40|6790.73|6670.73|6789.83|6669.83|6790.73|6670.73|6789.83|6669.83|9
1656237110000|2022-06-26 09:51:50|6789.79|6669.79|6789.49|6669.49|6789.83|6669.83|6789.49|6669.49|9
1656237120000|2022-06-26 09:52:00|6789.38|6669.38|6788.35|6668.35|6789.38|6669.38|6788.15|6668.15|9
1656237130000|2022-06-26 09:52:10|6788.25|6668.25|6788.14|6668.14|6788.27|6668.27|6787.87|6667.87|9
1656237140000|2022-06-26 09:52:20|6788.03|6668.03|6787.65|6667.65|6788.1|6668.1|6787.65|6667.65|9
1656237150000|2022-06-26 09:52:30|6787.7|6667.7|6788.44|6668.44|6788.44|6668.44|6787.68|6667.68|8
1656237160000|2022-06-26 09:52:40|6788.21|6668.21|6786.85|6666.85|6788.44|6668.44|6786.85|6666.85|10
1656237170000|2022-06-26 09:52:50|6786.8|6666.8|6786.67|6666.67|6786.8|6666.8|6786.56|6666.56|9
1656237180000|2022-06-26 09:53:00|6786.54|6666.54|6786.32|6666.32|6786.57|6666.57|6785.94|6665.94|10
1656237190000|2022-06-26 09:53:10|6785.82|6665.82|6786.28|6666.28|6786.43|6666.43|6785.82|6665.82|10
1656237200000|2022-06-26 09:53:20|6786.22|6666.22|6786.32|6666.32|6786.45|6666.45|6786.22|6666.22|9
1656237210000|2022-06-26 09:53:30|6786.48|6666.48|6786.67|6666.67|6786.71|6666.71|6786.42|6666.42|9
1656237220000|2022-06-26 09:53:40|6786.64|6666.64|6786.68|6666.68|6786.72|6666.72|6786.4|6666.4|8
1656237230000|2022-06-26 09:53:50|6786.63|6666.63|6787.07|6667.07|6787.07|6667.07|6786.33|6666.33|9
1656237240000|2022-06-26 09:54:00|6787.05|6667.05|6787.46|6667.46|6787.48|6667.48|6786.74|6666.74|10
1656237250000|2022-06-26 09:54:10|6787.41|6667.41|6786.86|6666.86|6787.41|6667.41|6786.79|6666.79|10
1656237260000|2022-06-26 09:54:20|6786.74|6666.74|6786.71|6666.71|6787.05|6667.05|6786.63|6666.63|10
1656237270000|2022-06-26 09:54:30|6786.21|6666.21|6788.18|6668.18|6788.37|6668.37|6786.21|6666.21|10
1656237280000|2022-06-26 09:54:40|6788.6|6668.6|6788.94|6668.94|6789.07|6669.07|6788.6|6668.6|10
1656237290000|2022-06-26 09:54:50|6789|6669|6790.56|6670.56|6790.62|6670.62|6789|6669|10
1656237300000|2022-06-26 09:55:00|6790.9|6670.9|6791.45|6671.45|6791.45|6671.45|6790.9|6670.9|10
1656237310000|2022-06-26 09:55:10|6791.3|6671.3|6793.53|6673.53|6793.53|6673.53|6791.16|6671.16|10
1656237320000|2022-06-26 09:55:20|6793.7|6673.7|6795.94|6675.94|6795.94|6675.94|6793.7|6673.7|10
1656237330000|2022-06-26 09:55:30|6795.78|6675.78|6796.43|6676.43|6796.43|6676.43|6795.78|6675.78|10
1656237340000|2022-06-26 09:55:40|6796.51|6676.51|6796.98|6676.98|6797.1|6677.1|6796.47|6676.47|10
1656237350000|2022-06-26 09:55:50|6796.77|6676.77|6796.5|6676.5|6797.02|6677.02|6796.35|6676.35|10
1656237360000|2022-06-26 09:56:00|6796.38|6676.38|6795.66|6675.66|6796.43|6676.43|6795.66|6675.66|9
1656237370000|2022-06-26 09:56:10|6795.33|6675.33|6795.34|6675.34|6795.48|6675.48|6795.27|6675.27|10
1656237380000|2022-06-26 09:56:20|6795.28|6675.28|6795.28|6675.28|6795.29|6675.29|6795.1|6675.1|9
1656237390000|2022-06-26 09:56:30|6795.15|6675.15|6795.31|6675.31|6795.37|6675.37|6795.15|6675.15|10
1656237400000|2022-06-26 09:56:40|6795.41|6675.41|6796.6|6676.6|6796.6|6676.6|6795.39|6675.39|8
1656237410000|2022-06-26 09:56:50|6796.74|6676.74|6797.21|6677.21|6797.21|6677.21|6796.62|6676.62|9
1656237420000|2022-06-26 09:57:00|6796.96|6676.96|6796.62|6676.62|6796.96|6676.96|6796.46|6676.46|10
1656237430000|2022-06-26 09:57:10|6796.59|6676.59|6796.95|6676.95|6797|6677|6796.59|6676.59|10
1656237440000|2022-06-26 09:57:20|6796.96|6676.96|6796.84|6676.84|6797|6677|6796.84|6676.84|7
1656237450000|2022-06-26 09:57:30|6796.68|6676.68|6796.53|6676.53|6796.71|6676.71|6796.45|6676.45|10
1656237460000|2022-06-26 09:57:40|6797.13|6677.13|6797.11|6677.11|6797.23|6677.23|6797.05|6677.05|10
1656237470000|2022-06-26 09:57:50|6797.1|6677.1|6796.86|6676.86|6797.1|6677.1|6796.86|6676.86|8
1656237480000|2022-06-26 09:58:00|6797.02|6677.02|6796.7|6676.7|6797.35|6677.35|6796.7|6676.7|9
1656237490000|2022-06-26 09:58:10|6796.89|6676.89|6796.84|6676.84|6797.27|6677.27|6796.84|6676.84|10
1656237500000|2022-06-26 09:58:20|6796.88|6676.88|6795.92|6675.92|6797.22|6677.22|6795.92|6675.92|10
1656237510000|2022-06-26 09:58:30|6795.73|6675.73|6795.62|6675.62|6795.88|6675.88|6795.58|6675.58|8
1656237520000|2022-06-26 09:58:40|6795.64|6675.64|6795.84|6675.84|6796.08|6676.08|6795.62|6675.62|9
1656237530000|2022-06-26 09:58:50|6796.87|6676.87|6798.26|6678.26|6798.48|6678.48|6796.87|6676.87|9
1656237540000|2022-06-26 09:59:00|6798.18|6678.18|6798.29|6678.29|6798.35|6678.35|6798.16|6678.16|7
1656237550000|2022-06-26 09:59:10|6798.42|6678.42|6798.27|6678.27|6798.42|6678.42|6797.84|6677.84|10
1656237560000|2022-06-26 09:59:20|6797.95|6677.95|6797.74|6677.74|6797.97|6677.97|6797.64|6677.64|9
1656237570000|2022-06-26 09:59:30|6798.07|6678.07|6798.19|6678.19|6798.19|6678.19|6797.93|6677.93|9
1656237580000|2022-06-26 09:59:40|6798.35|6678.35|6797.61|6677.61|6798.35|6678.35|6797.61|6677.61|10
1656237590000|2022-06-26 09:59:50|6797.62|6677.62|6798.32|6678.32|6798.32|6678.32|6797.62|6677.62|10
1656237600000|2022-06-26 10:00:00|6798.23|6678.23|6798.46|6678.46|6798.46|6678.46|6798.11|6678.11|8
1656237610000|2022-06-26 10:00:10|6798.53|6678.53|6800.06|6680.06|6800.13|6680.13|6798.53|6678.53|10
1656237620000|2022-06-26 10:00:20|6800.15|6680.15|6799.96|6679.96|6800.29|6680.29|6799.96|6679.96|10
1656237630000|2022-06-26 10:00:30|6799.69|6679.69|6799.63|6679.63|6799.69|6679.69|6799.48|6679.48|10
1656237640000|2022-06-26 10:00:40|6799.62|6679.62|6799.62|6679.62|6799.82|6679.82|6799.62|6679.62|9
1656237650000|2022-06-26 10:00:50|6799.63|6679.63|6799.52|6679.52|6799.71|6679.71|6799.52|6679.52|7
1656237660000|2022-06-26 10:01:00|6799.59|6679.59|6799.57|6679.57|6799.62|6679.62|6799.51|6679.51|8
1656237670000|2022-06-26 10:01:10|6799.26|6679.26|6799.48|6679.48|6799.48|6679.48|6799.26|6679.26|6
1656237680000|2022-06-26 10:01:20|6799.49|6679.49|6800.76|6680.76|6800.9|6680.9|6799.42|6679.42|8
1656237690000|2022-06-26 10:01:30|6800.65|6680.65|6800.96|6680.96|6800.96|6680.96|6800.5|6680.5|10
1656237700000|2022-06-26 10:01:40|6800.97|6680.97|6801.6|6681.6|6801.6|6681.6|6800.97|6680.97|9
1656237710000|2022-06-26 10:01:50|6801.53|6681.53|6802.15|6682.15|6802.15|6682.15|6801.53|6681.53|10
1656237720000|2022-06-26 10:02:00|6802.16|6682.16|6801.72|6681.72|6802.16|6682.16|6801.72|6681.72|9
1656237730000|2022-06-26 10:02:10|6801.63|6681.63|6801.46|6681.46|6801.76|6681.76|6801.46|6681.46|10
1656237740000|2022-06-26 10:02:20|6801.53|6681.53|6801.42|6681.42|6801.59|6681.59|6801.41|6681.41|8
1656237750000|2022-06-26 10:02:30|6801.31|6681.31|6800.82|6680.82|6801.31|6681.31|6800.62|6680.62|10
1656237760000|2022-06-26 10:02:40|6800.38|6680.38|6800.17|6680.17|6800.4|6680.4|6800.17|6680.17|8
1656237770000|2022-06-26 10:02:50|6800.11|6680.11|6799.69|6679.69|6800.31|6680.31|6799.69|6679.69|9
1656237780000|2022-06-26 10:03:00|6799.59|6679.59|6799.79|6679.79|6799.8|6679.8|6799.5|6679.5|10
1656237790000|2022-06-26 10:03:10|6799.59|6679.59|6799.05|6679.05|6799.59|6679.59|6798.95|6678.95|10
1656237800000|2022-06-26 10:03:20|6798.4|6678.4|6796.51|6676.51|6798.4|6678.4|6796.51|6676.51|10
1656237810000|2022-06-26 10:03:30|6796.23|6676.23|6793.96|6673.96|6796.26|6676.26|6793.85|6673.85|10
1656237820000|2022-06-26 10:03:40|6793.85|6673.85|6792.97|6672.97|6793.85|6673.85|6792.97|6672.97|9
1656237830000|2022-06-26 10:03:50|6792.91|6672.91|6792.1|6672.1|6792.91|6672.91|6791.9|6671.9|10
1656237840000|2022-06-26 10:04:00|6792.06|6672.06|6792.04|6672.04|6792.18|6672.18|6792.01|6672.01|9
1656237850000|2022-06-26 10:04:10|6792|6672|6791.57|6671.57|6792.04|6672.04|6791.57|6671.57|10
1656237860000|2022-06-26 10:04:20|6791.67|6671.67|6791.7|6671.7|6791.89|6671.89|6791.66|6671.66|10
1656237870000|2022-06-26 10:04:30|6791.45|6671.45|6791.67|6671.67|6792.04|6672.04|6791.45|6671.45|10
1656237880000|2022-06-26 10:04:40|6791.74|6671.74|6790.87|6670.87|6791.92|6671.92|6790.87|6670.87|10
1656237890000|2022-06-26 10:04:50|6791.02|6671.02|6790.95|6670.95|6791.1|6671.1|6790.42|6670.42|9
1656237900000|2022-06-26 10:05:00|6790.76|6670.76|6791|6671|6791.41|6671.41|6790.76|6670.76|9
1656237910000|2022-06-26 10:05:10|6790.81|6670.81|6789.87|6669.87|6790.81|6670.81|6789.67|6669.67|10
1656237920000|2022-06-26 10:05:20|6789.73|6669.73|6786.27|6666.27|6789.76|6669.76|6786.27|6666.27|10
1656237930000|2022-06-26 10:05:30|6785.78|6665.78|6785.43|6665.43|6785.78|6665.78|6784.53|6664.53|10
1656237940000|2022-06-26 10:05:40|6785.28|6665.28|6785.44|6665.44|6785.56|6665.56|6784.98|6664.98|8
1656237950000|2022-06-26 10:05:50|6785.62|6665.62|6785.58|6665.58|6785.64|6665.64|6785.58|6665.58|8
1656237960000|2022-06-26 10:06:00|6785.53|6665.53|6785.82|6665.82|6785.82|6665.82|6785.53|6665.53|9
1656237970000|2022-06-26 10:06:10|6785.88|6665.88|6786.23|6666.23|6786.23|6666.23|6785.88|6665.88|8
1656237980000|2022-06-26 10:06:20|6786.49|6666.49|6786.89|6666.89|6786.89|6666.89|6786.49|6666.49|10
1656237990000|2022-06-26 10:06:30|6787|6667|6787.12|6667.12|6787.28|6667.28|6787|6667|9
1656238000000|2022-06-26 10:06:40|6787.15|6667.15|6787.18|6667.18|6787.33|6667.33|6787.11|6667.11|9
1656238010000|2022-06-26 10:06:50|6787.08|6667.08|6786.89|6666.89|6787.08|6667.08|6786.87|6666.87|9
1656238020000|2022-06-26 10:07:00|6786.91|6666.91|6786.58|6666.58|6786.91|6666.91|6786.44|6666.44|10
1656238030000|2022-06-26 10:07:10|6786.57|6666.57|6787.03|6667.03|6787.03|6667.03|6786.52|6666.52|9
1656238040000|2022-06-26 10:07:20|6787.04|6667.04|6786.99|6666.99|6787.06|6667.06|6786.86|6666.86|9
1656238050000|2022-06-26 10:07:30|6787.02|6667.02|6786.85|6666.85|6787.19|6667.19|6786.82|6666.82|9
1656238060000|2022-06-26 10:07:40|6786.66|6666.66|6786.81|6666.81|6786.94|6666.94|6786.66|6666.66|10
1656238070000|2022-06-26 10:07:50|6787.15|6667.15|6786.87|6666.87|6787.23|6667.23|6786.64|6666.64|10
1656238080000|2022-06-26 10:08:00|6786.89|6666.89|6786.72|6666.72|6786.89|6666.89|6786.72|6666.72|8
1656238090000|2022-06-26 10:08:10|6786.7|6666.7|6786.73|6666.73|6786.88|6666.88|6786.7|6666.7|7
1656238100000|2022-06-26 10:08:20|6786.71|6666.71|6787.38|6667.38|6787.38|6667.38|6786.59|6666.59|9
1656238110000|2022-06-26 10:08:30|6787.74|6667.74|6792.16|6672.16|6792.16|6672.16|6787.74|6667.74|10
1656238120000|2022-06-26 10:08:40|6792.26|6672.26|6792.58|6672.58|6792.67|6672.67|6792.26|6672.26|9
1656238130000|2022-06-26 10:08:50|6792.68|6672.68|6792.88|6672.88|6792.88|6672.88|6792.65|6672.65|8
1656238140000|2022-06-26 10:09:00|6792.83|6672.83|6794.56|6674.56|6794.56|6674.56|6792.76|6672.76|7
1656238150000|2022-06-26 10:09:10|6794.29|6674.29|6796.91|6676.91|6796.95|6676.95|6794.29|6674.29|10
1656238160000|2022-06-26 10:09:20|6797.1|6677.1|6802.64|6682.64|6802.64|6682.64|6797.1|6677.1|10
1656238170000|2022-06-26 10:09:30|6802.48|6682.48|6803.79|6683.79|6803.82|6683.82|6802.48|6682.48|9
1656238180000|2022-06-26 10:09:40|6803.93|6683.93|6804.04|6684.04|6804.1|6684.1|6803.74|6683.74|9
1656238190000|2022-06-26 10:09:50|6804.01|6684.01|6805.71|6685.71|6805.71|6685.71|6804.01|6684.01|10
1656238200000|2022-06-26 10:10:00|6805.52|6685.52|6806.22|6686.22|6806.32|6686.32|6805.52|6685.52|10
1656238210000|2022-06-26 10:10:10|6806.89|6686.89|6809.03|6689.03|6809.19|6689.19|6806.89|6686.89|10
1656238220000|2022-06-26 10:10:20|6809.16|6689.16|6810.12|6690.12|6810.12|6690.12|6809.16|6689.16|10
1656238230000|2022-06-26 10:10:30|6810.16|6690.16|6810.14|6690.14|6810.18|6690.18|6810.01|6690.01|9
1656238240000|2022-06-26 10:10:40|6810.04|6690.04|6809.61|6689.61|6810.11|6690.11|6809.61|6689.61|10
1656238250000|2022-06-26 10:10:50|6809.58|6689.58|6809.44|6689.44|6809.58|6689.58|6809.32|6689.32|10
1656238260000|2022-06-26 10:11:00|6809.31|6689.31|6808.77|6688.77|6809.43|6689.43|6808.77|6688.77|10
1656238270000|2022-06-26 10:11:10|6808.87|6688.87|6809.18|6689.18|6809.18|6689.18|6808.79|6688.79|9
1656238280000|2022-06-26 10:11:20|6809.15|6689.15|6808.17|6688.17|6809.15|6689.15|6808.17|6688.17|10
1656238290000|2022-06-26 10:11:30|6808.03|6688.03|6808.29|6688.29|6808.36|6688.36|6807.99|6687.99|10
1656238300000|2022-06-26 10:11:40|6807.93|6687.93|6807.35|6687.35|6807.93|6687.93|6807.35|6687.35|8
1656238310000|2022-06-26 10:11:50|6807.4|6687.4|6807.06|6687.06|6807.4|6687.4|6806.96|6686.96|9
1656238320000|2022-06-26 10:12:00|6807.17|6687.17|6807.15|6687.15|6807.24|6687.24|6806.87|6686.87|10
1656238330000|2022-06-26 10:12:10|6806.91|6686.91|6806.37|6686.37|6806.91|6686.91|6806.14|6686.14|10
1656238340000|2022-06-26 10:12:20|6806.67|6686.67|6806.69|6686.69|6806.89|6686.89|6806.41|6686.41|10
1656238350000|2022-06-26 10:12:30|6806.62|6686.62|6806.5|6686.5|6806.71|6686.71|6806.45|6686.45|8
1656238360000|2022-06-26 10:12:40|6806.45|6686.45|6806.25|6686.25|6806.48|6686.48|6805.95|6685.95|10
1656238370000|2022-06-26 10:12:50|6805.34|6685.34|6804.5|6684.5|6805.55|6685.55|6804.5|6684.5|10
1656238380000|2022-06-26 10:13:00|6804.44|6684.44|6803.9|6683.9|6804.89|6684.89|6803.27|6683.27|9
1656238390000|2022-06-26 10:13:10|6803.92|6683.92|6802.83|6682.83|6803.92|6683.92|6802.77|6682.77|10
1656238400000|2022-06-26 10:13:20|6802.54|6682.54|6802.53|6682.53|6802.94|6682.94|6802.41|6682.41|9
1656238410000|2022-06-26 10:13:30|6802.39|6682.39|6802.73|6682.73|6802.73|6682.73|6802.12|6682.12|10
1656238420000|2022-06-26 10:13:40|6802.59|6682.59|6803.35|6683.35|6803.54|6683.54|6802.59|6682.59|9
1656238430000|2022-06-26 10:13:50|6803.07|6683.07|6803.37|6683.37|6803.7|6683.7|6803.07|6683.07|10
1656238440000|2022-06-26 10:14:00|6803.34|6683.34|6804.28|6684.28|6804.28|6684.28|6803.3|6683.3|9
1656238450000|2022-06-26 10:14:10|6803.9|6683.9|6804.82|6684.82|6804.82|6684.82|6803.9|6683.9|10
1656238460000|2022-06-26 10:14:20|6805.12|6685.12|6805.16|6685.16|6805.16|6685.16|6804.75|6684.75|10
1656238470000|2022-06-26 10:14:30|6805.18|6685.18|6805.48|6685.48|6805.63|6685.63|6805.18|6685.18|10
1656238480000|2022-06-26 10:14:40|6805.37|6685.37|6805.32|6685.32|6805.7|6685.7|6805.23|6685.23|10
1656238490000|2022-06-26 10:14:50|6805.43|6685.43|6804.62|6684.62|6805.54|6685.54|6804.62|6684.62|10
1656238500000|2022-06-26 10:15:00|6804.56|6684.56|6803.5|6683.5|6804.71|6684.71|6802.82|6682.82|10
1656238510000|2022-06-26 10:15:10|6802.74|6682.74|6803.52|6683.52|6803.52|6683.52|6802.64|6682.64|10
1656238520000|2022-06-26 10:15:20|6803.35|6683.35|6803.16|6683.16|6803.45|6683.45|6803.01|6683.01|10
1656238530000|2022-06-26 10:15:30|6803.2|6683.2|6802.6|6682.6|6803.2|6683.2|6802.27|6682.27|10
1656238540000|2022-06-26 10:15:40|6802.59|6682.59|6805.04|6685.04|6805.25|6685.25|6802.59|6682.59|10
1656238550000|2022-06-26 10:15:50|6804.72|6684.72|6807.71|6687.71|6807.74|6687.74|6804.68|6684.68|10
1656238560000|2022-06-26 10:16:00|6807.68|6687.68|6809.77|6689.77|6809.77|6689.77|6807.63|6687.63|10
1656238570000|2022-06-26 10:16:10|6809.72|6689.72|6811.67|6691.67|6811.67|6691.67|6809.72|6689.72|10
1656238580000|2022-06-26 10:16:20|6811.7|6691.7|6811.64|6691.64|6811.94|6691.94|6811.58|6691.58|8
1656238590000|2022-06-26 10:16:30|6811.78|6691.78|6812.89|6692.89|6813.06|6693.06|6811.78|6691.78|10
1656238600000|2022-06-26 10:16:40|6812.86|6692.86|6812.86|6692.86|6812.98|6692.98|6812.81|6692.81|10
1656238610000|2022-06-26 10:16:50|6812.95|6692.95|6813.53|6693.53|6813.55|6693.55|6812.95|6692.95|8
1656238620000|2022-06-26 10:17:00|6813.42|6693.42|6812.85|6692.85|6813.42|6693.42|6812.85|6692.85|9
1656238630000|2022-06-26 10:17:10|6812.89|6692.89|6812.86|6692.86|6812.89|6692.89|6812.76|6692.76|10
1656238640000|2022-06-26 10:17:20|6812.81|6692.81|6813.11|6693.11|6813.11|6693.11|6812.78|6692.78|9
1656238650000|2022-06-26 10:17:30|6813.05|6693.05|6813.05|6693.05|6813.14|6693.14|6812.96|6692.96|10
1656238660000|2022-06-26 10:17:40|6813|6693|6812.66|6692.66|6813|6693|6812.65|6692.65|10
1656238670000|2022-06-26 10:17:50|6812.62|6692.62|6812.73|6692.73|6812.92|6692.92|6812.52|6692.52|10
1656238680000|2022-06-26 10:18:00|6812.76|6692.76|6814.33|6694.33|6814.33|6694.33|6812.76|6692.76|9
1656238690000|2022-06-26 10:18:10|6814.55|6694.55|6814.5|6694.5|6814.65|6694.65|6814.41|6694.41|10
1656238700000|2022-06-26 10:18:20|6814.69|6694.69|6815.1|6695.1|6815.1|6695.1|6814.69|6694.69|9
1656238710000|2022-06-26 10:18:30|6814.98|6694.98|6814.37|6694.37|6815.05|6695.05|6814.37|6694.37|8
1656238720000|2022-06-26 10:18:40|6814.39|6694.39|6814.26|6694.26|6814.48|6694.48|6814.26|6694.26|10
1656238730000|2022-06-26 10:18:50|6814.03|6694.03|6814.24|6694.24|6814.24|6694.24|6813.91|6693.91|10
1656238740000|2022-06-26 10:19:00|6814.11|6694.11|6814.87|6694.87|6814.93|6694.93|6814.11|6694.11|9
1656238750000|2022-06-26 10:19:10|6814.93|6694.93|6815.69|6695.69|6815.69|6695.69|6814.91|6694.91|8
1656238760000|2022-06-26 10:19:20|6815.62|6695.62|6817.62|6697.62|6817.62|6697.62|6815.62|6695.62|10
1656238770000|2022-06-26 10:19:30|6818.33|6698.33|6818.35|6698.35|6818.63|6698.63|6818.22|6698.22|10
1656238780000|2022-06-26 10:19:40|6818.29|6698.29|6818.62|6698.62|6818.83|6698.83|6818.26|6698.26|9
1656238790000|2022-06-26 10:19:50|6818.32|6698.32|6818.26|6698.26|6818.42|6698.42|6818.08|6698.08|10
1656238800000|2022-06-26 10:20:00|6818.07|6698.07|6817.87|6697.87|6818.25|6698.25|6817.87|6697.87|10
1656238810000|2022-06-26 10:20:10|6817.92|6697.92|6818.03|6698.03|6818.06|6698.06|6817.85|6697.85|10
1656238820000|2022-06-26 10:20:20|6817.72|6697.72|6817.4|6697.4|6817.87|6697.87|6817.38|6697.38|10
1656238830000|2022-06-26 10:20:30|6817.61|6697.61|6817.5|6697.5|6817.61|6697.61|6817.39|6697.39|10
1656238840000|2022-06-26 10:20:40|6817.94|6697.94|6818.42|6698.42|6818.42|6698.42|6817.94|6697.94|10
1656238850000|2022-06-26 10:20:50|6818.53|6698.53|6818.89|6698.89|6818.9|6698.9|6818.42|6698.42|9
1656238860000|2022-06-26 10:21:00|6818.72|6698.72|6818.67|6698.67|6818.76|6698.76|6818.66|6698.66|10
1656238870000|2022-06-26 10:21:10|6818.73|6698.73|6819.1|6699.1|6819.1|6699.1|6818.73|6698.73|9
1656238880000|2022-06-26 10:21:20|6819.11|6699.11|6818.98|6698.98|6819.27|6699.27|6818.98|6698.98|10
1656238890000|2022-06-26 10:21:30|6818.95|6698.95|6817.55|6697.55|6818.95|6698.95|6817.55|6697.55|10
1656238900000|2022-06-26 10:21:40|6817.57|6697.57|6817.13|6697.13|6817.91|6697.91|6817.13|6697.13|10
1656238910000|2022-06-26 10:21:50|6817.4|6697.4|6817.09|6697.09|6817.41|6697.41|6817.04|6697.04|8
1656238920000|2022-06-26 10:22:00|6816.79|6696.79|6816.77|6696.77|6817.21|6697.21|6816.68|6696.68|9
1656238930000|2022-06-26 10:22:10|6816.63|6696.63|6816.69|6696.69|6816.72|6696.72|6816.63|6696.63|8
1656238940000|2022-06-26 10:22:20|6816.52|6696.52|6816.76|6696.76|6816.76|6696.76|6816.41|6696.41|9
1656238950000|2022-06-26 10:22:30|6816.96|6696.96|6818.16|6698.16|6818.16|6698.16|6816.95|6696.95|10
1656238960000|2022-06-26 10:22:40|6818.34|6698.34|6818.91|6698.91|6818.91|6698.91|6818.26|6698.26|9
1656238970000|2022-06-26 10:22:50|6818.81|6698.81|6819.09|6699.09|6819.09|6699.09|6818.81|6698.81|9
1656238980000|2022-06-26 10:23:00|6819.13|6699.13|6819.25|6699.25|6819.27|6699.27|6819.11|6699.11|10
1656238990000|2022-06-26 10:23:10|6819.03|6699.03|6818.74|6698.74|6819.03|6699.03|6818.67|6698.67|10
1656239000000|2022-06-26 10:23:20|6818.68|6698.68|6818.8|6698.8|6818.84|6698.84|6818.48|6698.48|10
1656239010000|2022-06-26 10:23:30|6818.74|6698.74|6819.11|6699.11|6819.11|6699.11|6818.7|6698.7|10
1656239020000|2022-06-26 10:23:40|6819.24|6699.24|6819.71|6699.71|6819.71|6699.71|6819.24|6699.24|10
1656239030000|2022-06-26 10:23:50|6819.86|6699.86|6819.72|6699.72|6819.86|6699.86|6819.63|6699.63|8
1656239040000|2022-06-26 10:24:00|6819.7|6699.7|6820.93|6700.93|6820.93|6700.93|6819.7|6699.7|9
1656239050000|2022-06-26 10:24:10|6820.99|6700.99|6820.76|6700.76|6820.99|6700.99|6820.7|6700.7|9
1656239060000|2022-06-26 10:24:20|6820.83|6700.83|6820.62|6700.62|6820.98|6700.98|6820.62|6700.62|8
1656239070000|2022-06-26 10:24:30|6820.7|6700.7|6820.32|6700.32|6820.7|6700.7|6820.26|6700.26|10
1656239080000|2022-06-26 10:24:40|6820.19|6700.19|6819.07|6699.07|6820.19|6700.19|6819.07|6699.07|9
1656239090000|2022-06-26 10:24:50|6818.99|6698.99|6819.01|6699.01|6819.08|6699.08|6818.94|6698.94|10
1656239100000|2022-06-26 10:25:00|6818.99|6698.99|6818.48|6698.48|6818.99|6698.99|6818.48|6698.48|10
1656239110000|2022-06-26 10:25:10|6818.61|6698.61|6818.7|6698.7|6818.73|6698.73|6818.5|6698.5|9
1656239120000|2022-06-26 10:25:20|6818.71|6698.71|6818.72|6698.72|6818.8|6698.8|6818.64|6698.64|10
1656239130000|2022-06-26 10:25:30|6818.41|6698.41|6819.01|6699.01|6819.23|6699.23|6818.41|6698.41|10
1656239140000|2022-06-26 10:25:40|6819.13|6699.13|6819.17|6699.17|6819.17|6699.17|6818.95|6698.95|7
1656239150000|2022-06-26 10:25:50|6819.31|6699.31|6818.47|6698.47|6819.31|6699.31|6818.4|6698.4|9
1656239160000|2022-06-26 10:26:00|6818.46|6698.46|6818.02|6698.02|6818.46|6698.46|6817.92|6697.92|10
1656239170000|2022-06-26 10:26:10|6818.05|6698.05|6818|6698|6818.25|6698.25|6818|6698|8
1656239180000|2022-06-26 10:26:20|6817.9|6697.9|6818.12|6698.12|6818.12|6698.12|6817.77|6697.77|10
1656239190000|2022-06-26 10:26:30|6818.19|6698.19|6819.52|6699.52|6819.58|6699.58|6818.19|6698.19|10
1656239200000|2022-06-26 10:26:40|6819.48|6699.48|6819.49|6699.49|6819.55|6699.55|6819.4|6699.4|10
1656239210000|2022-06-26 10:26:50|6819.53|6699.53|6819.7|6699.7|6819.82|6699.82|6819.51|6699.51|8
1656239220000|2022-06-26 10:27:00|6819.88|6699.88|6819.71|6699.71|6820.01|6700.01|6819.71|6699.71|10
1656239230000|2022-06-26 10:27:10|6819.61|6699.61|6819.51|6699.51|6819.75|6699.75|6819.42|6699.42|9
1656239240000|2022-06-26 10:27:20|6819.39|6699.39|6819.57|6699.57|6819.6|6699.6|6819.39|6699.39|9
1656239250000|2022-06-26 10:27:30|6819.7|6699.7|6818.99|6698.99|6819.7|6699.7|6818.99|6698.99|10
1656239260000|2022-06-26 10:27:40|6818.89|6698.89|6817.77|6697.77|6818.89|6698.89|6817.77|6697.77|10
1656239270000|2022-06-26 10:27:50|6817.76|6697.76|6817.54|6697.54|6817.91|6697.91|6817.54|6697.54|10
1656239280000|2022-06-26 10:28:00|6817.66|6697.66|6817.98|6697.98|6818.16|6698.16|6817.66|6697.66|10
1656239290000|2022-06-26 10:28:10|6817.64|6697.64|6817.69|6697.69|6817.86|6697.86|6817.57|6697.57|10
1656239300000|2022-06-26 10:28:20|6817.82|6697.82|6817.82|6697.82|6817.86|6697.86|6817.73|6697.73|9
1656239310000|2022-06-26 10:28:30|6817.83|6697.83|6817.87|6697.87|6817.88|6697.88|6817.79|6697.79|9
1656239320000|2022-06-26 10:28:40|6817.9|6697.9|6816.73|6696.73|6818.09|6698.09|6816.73|6696.73|10
1656239330000|2022-06-26 10:28:50|6816.55|6696.55|6814.67|6694.67|6816.64|6696.64|6814.67|6694.67|10
1656239340000|2022-06-26 10:29:00|6814.57|6694.57|6814.52|6694.52|6814.85|6694.85|6814.29|6694.29|10
1656239350000|2022-06-26 10:29:10|6814.07|6694.07|6813.25|6693.25|6814.07|6694.07|6813.25|6693.25|9
1656239360000|2022-06-26 10:29:20|6813.01|6693.01|6811|6691|6813.01|6693.01|6811|6691|10
1656239370000|2022-06-26 10:29:30|6810.86|6690.86|6809.93|6689.93|6811.01|6691.01|6809.93|6689.93|10
1656239380000|2022-06-26 10:29:40|6809.9|6689.9|6809.31|6689.31|6809.9|6689.9|6809.31|6689.31|10
1656239390000|2022-06-26 10:29:50|6809.47|6689.47|6809.22|6689.22|6809.72|6689.72|6809.22|6689.22|10
1656239400000|2022-06-26 10:30:00|6808.98|6688.98|6808.28|6688.28|6808.98|6688.98|6808.01|6688.01|9
1656239410000|2022-06-26 10:30:10|6808.88|6688.88|6809.31|6689.31|6809.31|6689.31|6808.88|6688.88|9
1656239420000|2022-06-26 10:30:20|6809.1|6689.1|6808.76|6688.76|6809.1|6689.1|6808.63|6688.63|10
1656239430000|2022-06-26 10:30:30|6808.89|6688.89|6809.26|6689.26|6809.36|6689.36|6808.89|6688.89|10
1656239440000|2022-06-26 10:30:40|6810.01|6690.01|6809.97|6689.97|6810.05|6690.05|6809.97|6689.97|8
1656239450000|2022-06-26 10:30:50|6809.91|6689.91|6809.97|6689.97|6810.18|6690.18|6809.88|6689.88|9
1656239460000|2022-06-26 10:31:00|6809.99|6689.99|6810.01|6690.01|6810.05|6690.05|6809.82|6689.82|9
1656239470000|2022-06-26 10:31:10|6809.85|6689.85|6809.28|6689.28|6809.85|6689.85|6809.12|6689.12|10
1656239480000|2022-06-26 10:31:20|6809.76|6689.76|6808.81|6688.81|6809.76|6689.76|6808.02|6688.02|10
1656239490000|2022-06-26 10:31:30|6808.67|6688.67|6806.93|6686.93|6808.67|6688.67|6806.93|6686.93|9
1656239500000|2022-06-26 10:31:40|6807.44|6687.44|6806.33|6686.33|6807.46|6687.46|6806.33|6686.33|10
1656239510000|2022-06-26 10:31:50|6806.71|6686.71|6805.98|6685.98|6806.71|6686.71|6805.87|6685.87|10
1656239520000|2022-06-26 10:32:00|6806.04|6686.04|6805.55|6685.55|6806.24|6686.24|6805.55|6685.55|10
1656239530000|2022-06-26 10:32:10|6805.61|6685.61|6804.57|6684.57|6805.61|6685.61|6804.57|6684.57|10
1656239540000|2022-06-26 10:32:20|6804.5|6684.5|6803.14|6683.14|6804.5|6684.5|6803.14|6683.14|9
1656239550000|2022-06-26 10:32:30|6803.19|6683.19|6801.91|6681.91|6803.2|6683.2|6801.91|6681.91|10
1656239560000|2022-06-26 10:32:40|6801.99|6681.99|6801.56|6681.56|6802.07|6682.07|6801.55|6681.55|9
1656239570000|2022-06-26 10:32:50|6801.68|6681.68|6801.48|6681.48|6801.86|6681.86|6801.48|6681.48|10
1656239580000|2022-06-26 10:33:00|6801.86|6681.86|6802.25|6682.25|6802.25|6682.25|6801.64|6681.64|10
1656239590000|2022-06-26 10:33:10|6802.36|6682.36|6802.87|6682.87|6802.87|6682.87|6802.36|6682.36|10
1656239600000|2022-06-26 10:33:20|6802.78|6682.78|6803.89|6683.89|6803.89|6683.89|6802.78|6682.78|10
1656239610000|2022-06-26 10:33:30|6804.19|6684.19|6805.44|6685.44|6805.44|6685.44|6804.19|6684.19|10
1656239620000|2022-06-26 10:33:40|6805.68|6685.68|6804.22|6684.22|6805.68|6685.68|6804.22|6684.22|10
1656239630000|2022-06-26 10:33:50|6804.64|6684.64|6802.26|6682.26|6804.64|6684.64|6802.26|6682.26|9
1656239640000|2022-06-26 10:34:00|6801.82|6681.82|6801.59|6681.59|6801.82|6681.82|6801.34|6681.34|7
1656239650000|2022-06-26 10:34:10|6801.81|6681.81|6801.74|6681.74|6802.07|6682.07|6801.41|6681.41|10
1656239660000|2022-06-26 10:34:20|6801.93|6681.93|6803.13|6683.13|6803.13|6683.13|6801.93|6681.93|10
1656239670000|2022-06-26 10:34:30|6803.27|6683.27|6807.54|6687.54|6807.54|6687.54|6803.27|6683.27|9
1656239680000|2022-06-26 10:34:40|6807.06|6687.06|6810.31|6690.31|6810.31|6690.31|6807.06|6687.06|10
1656239690000|2022-06-26 10:34:50|6810.59|6690.59|6814.66|6694.66|6814.94|6694.94|6810.59|6690.59|10
1656239700000|2022-06-26 10:35:00|6814.63|6694.63|6815.46|6695.46|6815.46|6695.46|6814.63|6694.63|10
1656239710000|2022-06-26 10:35:10|6815.71|6695.71|6816.72|6696.72|6816.72|6696.72|6815.71|6695.71|9
1656239720000|2022-06-26 10:35:20|6816.67|6696.67|6816.22|6696.22|6816.94|6696.94|6816.22|6696.22|10
1656239730000|2022-06-26 10:35:30|6816.29|6696.29|6813.73|6693.73|6816.29|6696.29|6813.73|6693.73|10
1656239740000|2022-06-26 10:35:40|6813.54|6693.54|6812.11|6692.11|6813.54|6693.54|6812.11|6692.11|10
1656239750000|2022-06-26 10:35:50|6811.86|6691.86|6811.01|6691.01|6811.86|6691.86|6811.01|6691.01|9
1656239760000|2022-06-26 10:36:00|6810.85|6690.85|6810.97|6690.97|6810.97|6690.97|6810.35|6690.35|9
1656239770000|2022-06-26 10:36:10|6810.88|6690.88|6810.73|6690.73|6811.05|6691.05|6810.71|6690.71|9
1656239780000|2022-06-26 10:36:20|6810.51|6690.51|6810.78|6690.78|6810.78|6690.78|6810.19|6690.19|10
1656239790000|2022-06-26 10:36:30|6810.8|6690.8|6810.5|6690.5|6810.83|6690.83|6810.43|6690.43|10
1656239800000|2022-06-26 10:36:40|6810.62|6690.62|6810.42|6690.42|6810.98|6690.98|6810.42|6690.42|10
1656239810000|2022-06-26 10:36:50|6810.54|6690.54|6810.4|6690.4|6810.54|6690.54|6810.35|6690.35|10
1656239820000|2022-06-26 10:37:00|6810.46|6690.46|6812.6|6692.6|6812.6|6692.6|6810.46|6690.46|9
1656239830000|2022-06-26 10:37:10|6812.38|6692.38|6812.53|6692.53|6812.53|6692.53|6812.18|6692.18|10
1656239840000|2022-06-26 10:37:20|6812.63|6692.63|6813.31|6693.31|6813.31|6693.31|6812.58|6692.58|10
1656239850000|2022-06-26 10:37:30|6813.25|6693.25|6814.04|6694.04|6814.04|6694.04|6813.25|6693.25|9
1656239860000|2022-06-26 10:37:40|6814.13|6694.13|6812.11|6692.11|6814.13|6694.13|6812.11|6692.11|10
1656239870000|2022-06-26 10:37:50|6812.04|6692.04|6811.64|6691.64|6812.29|6692.29|6811.64|6691.64|10
1656239880000|2022-06-26 10:38:00|6811.32|6691.32|6811.7|6691.7|6811.7|6691.7|6811.32|6691.32|9
1656239890000|2022-06-26 10:38:10|6811.76|6691.76|6811.45|6691.45|6811.88|6691.88|6811.39|6691.39|8
1656239900000|2022-06-26 10:38:20|6811.67|6691.67|6811.56|6691.56|6811.8|6691.8|6811.52|6691.52|10
1656239910000|2022-06-26 10:38:30|6811.55|6691.55|6810.98|6690.98|6811.64|6691.64|6810.98|6690.98|9
1656239920000|2022-06-26 10:38:40|6811.2|6691.2|6813.18|6693.18|6813.18|6693.18|6811.2|6691.2|10
1656239930000|2022-06-26 10:38:50|6812.93|6692.93|6814.67|6694.67|6814.67|6694.67|6812.93|6692.93|10
1656239940000|2022-06-26 10:39:00|6814.22|6694.22|6814.99|6694.99|6814.99|6694.99|6814.22|6694.22|9
1656239950000|2022-06-26 10:39:10|6814.91|6694.91|6814.99|6694.99|6815.17|6695.17|6814.69|6694.69|9
1656239960000|2022-06-26 10:39:20|6814.88|6694.88|6815.91|6695.91|6815.98|6695.98|6814.88|6694.88|10
1656239970000|2022-06-26 10:39:30|6815.77|6695.77|6814.92|6694.92|6815.83|6695.83|6814.87|6694.87|10
1656239980000|2022-06-26 10:39:40|6814.93|6694.93|6814.88|6694.88|6815.2|6695.2|6814.88|6694.88|10
1656239990000|2022-06-26 10:39:50|6814.72|6694.72|6815.69|6695.69|6815.76|6695.76|6814.72|6694.72|10
1656240000000|2022-06-26 10:40:00|6815.64|6695.64|6815.72|6695.72|6815.9|6695.9|6815.61|6695.61|9
1656240010000|2022-06-26 10:40:10|6815.77|6695.77|6816.09|6696.09|6816.3|6696.3|6815.77|6695.77|10
1656240020000|2022-06-26 10:40:20|6816.06|6696.06|6815.37|6695.37|6816.06|6696.06|6815.37|6695.37|10
1656240030000|2022-06-26 10:40:30|6815.63|6695.63|6814.41|6694.41|6815.69|6695.69|6814.41|6694.41|9
1656240040000|2022-06-26 10:40:40|6813.85|6693.85|6813.36|6693.36|6813.85|6693.85|6813.15|6693.15|10
1656240050000|2022-06-26 10:40:50|6813.6|6693.6|6812.86|6692.86|6813.6|6693.6|6812.83|6692.83|10
1656240060000|2022-06-26 10:41:00|6812.61|6692.61|6811.74|6691.74|6812.75|6692.75|6811.71|6691.71|10
1656240070000|2022-06-26 10:41:10|6811.76|6691.76|6810.58|6690.58|6811.77|6691.77|6810.58|6690.58|10
1656240080000|2022-06-26 10:41:20|6810.62|6690.62|6810.95|6690.95|6810.99|6690.99|6810.6|6690.6|9
1656240090000|2022-06-26 10:41:30|6810.94|6690.94|6811.09|6691.09|6811.09|6691.09|6810.86|6690.86|9
1656240100000|2022-06-26 10:41:40|6811.06|6691.06|6811.7|6691.7|6811.86|6691.86|6811.04|6691.04|8
1656240110000|2022-06-26 10:41:50|6811.64|6691.64|6811.25|6691.25|6811.64|6691.64|6811.25|6691.25|10
1656240120000|2022-06-26 10:42:00|6811.37|6691.37|6811.9|6691.9|6811.95|6691.95|6811.27|6691.27|10
1656240130000|2022-06-26 10:42:10|6811.82|6691.82|6810.77|6690.77|6811.83|6691.83|6810.74|6690.74|9
1656240140000|2022-06-26 10:42:20|6810.94|6690.94|6810.81|6690.81|6810.94|6690.94|6810.77|6690.77|10
1656240150000|2022-06-26 10:42:30|6810.83|6690.83|6810.75|6690.75|6810.86|6690.86|6810.71|6690.71|9
1656240160000|2022-06-26 10:42:40|6810.65|6690.65|6810.28|6690.28|6810.77|6690.77|6810.28|6690.28|10
1656240170000|2022-06-26 10:42:50|6810.26|6690.26|6810.37|6690.37|6810.43|6690.43|6810.15|6690.15|8
1656240180000|2022-06-26 10:43:00|6810.56|6690.56|6810.05|6690.05|6810.56|6690.56|6809.91|6689.91|10
1656240190000|2022-06-26 10:43:10|6810.14|6690.14|6809.51|6689.51|6810.14|6690.14|6809.51|6689.51|10
1656240200000|2022-06-26 10:43:20|6809.48|6689.48|6808.97|6688.97|6809.58|6689.58|6808.9|6688.9|9
1656240210000|2022-06-26 10:43:30|6808.49|6688.49|6807.61|6687.61|6808.49|6688.49|6807.46|6687.46|10
1656240220000|2022-06-26 10:43:40|6807.57|6687.57|6807.58|6687.58|6807.61|6687.61|6807.29|6687.29|10
1656240230000|2022-06-26 10:43:50|6807.52|6687.52|6807.41|6687.41|6807.52|6687.52|6807.32|6687.32|10
1656240240000|2022-06-26 10:44:00|6807.39|6687.39|6807.48|6687.48|6807.48|6687.48|6807.01|6687.01|8
1656240250000|2022-06-26 10:44:10|6807.67|6687.67|6806.91|6686.91|6807.67|6687.67|6806.91|6686.91|8
1656240260000|2022-06-26 10:44:20|6806.89|6686.89|6806.68|6686.68|6806.98|6686.98|6806.68|6686.68|10
1656240270000|2022-06-26 10:44:30|6806.56|6686.56|6806.32|6686.32|6806.64|6686.64|6806.32|6686.32|7
1656240280000|2022-06-26 10:44:40|6806.33|6686.33|6806.54|6686.54|6806.54|6686.54|6806.33|6686.33|6
1656240290000|2022-06-26 10:44:50|6806.51|6686.51|6806.54|6686.54|6806.54|6686.54|6806.35|6686.35|9
1656240300000|2022-06-26 10:45:00|6806.61|6686.61|6805.59|6685.59|6806.61|6686.61|6805.53|6685.53|8
1656240310000|2022-06-26 10:45:10|6805.74|6685.74|6805.81|6685.81|6805.99|6685.99|6805.71|6685.71|10
1656240320000|2022-06-26 10:45:20|6805.75|6685.75|6804.62|6684.62|6805.76|6685.76|6804.62|6684.62|9
1656240330000|2022-06-26 10:45:30|6804.34|6684.34|6803.78|6683.78|6804.61|6684.61|6803.78|6683.78|10
1656240340000|2022-06-26 10:45:40|6803.82|6683.82|6803.66|6683.66|6803.86|6683.86|6803.59|6683.59|9
1656240350000|2022-06-26 10:45:50|6803.77|6683.77|6803.6|6683.6|6803.77|6683.77|6803.52|6683.52|10
1656240360000|2022-06-26 10:46:00|6803.39|6683.39|6803.03|6683.03|6803.5|6683.5|6802.98|6682.98|10
1656240370000|2022-06-26 10:46:10|6802.97|6682.97|6803.4|6683.4|6803.4|6683.4|6802.85|6682.85|9
1656240380000|2022-06-26 10:46:20|6803.49|6683.49|6803.46|6683.46|6803.49|6683.49|6803.23|6683.23|9
1656240390000|2022-06-26 10:46:30|6803.43|6683.43|6803.58|6683.58|6803.58|6683.58|6803.43|6683.43|9
1656240400000|2022-06-26 10:46:40|6803.59|6683.59|6803.5|6683.5|6803.62|6683.62|6803.5|6683.5|9
1656240410000|2022-06-26 10:46:50|6803.49|6683.49|6803.17|6683.17|6803.49|6683.49|6803.13|6683.13|8
1656240420000|2022-06-26 10:47:00|6803.1|6683.1|6802.03|6682.03|6803.1|6683.1|6802.03|6682.03|8
1656240430000|2022-06-26 10:47:10|6802.01|6682.01|6802.85|6682.85|6802.85|6682.85|6801.94|6681.94|10
1656240440000|2022-06-26 10:47:20|6802.78|6682.78|6803.38|6683.38|6803.44|6683.44|6802.78|6682.78|9
1656240450000|2022-06-26 10:47:30|6803.49|6683.49|6803.84|6683.84|6803.84|6683.84|6803.49|6683.49|9
1656240460000|2022-06-26 10:47:40|6803.81|6683.81|6803.95|6683.95|6803.96|6683.96|6803.72|6683.72|10
1656240470000|2022-06-26 10:47:50|6804.05|6684.05|6803.59|6683.59|6804.05|6684.05|6803.59|6683.59|10
1656240480000|2022-06-26 10:48:00|6803.43|6683.43|6803.47|6683.47|6803.51|6683.51|6803.38|6683.38|8
1656240490000|2022-06-26 10:48:10|6803.56|6683.56|6804.12|6684.12|6804.12|6684.12|6803.43|6683.43|6
1656240500000|2022-06-26 10:48:20|6804.17|6684.17|6804.3|6684.3|6804.31|6684.31|6804.11|6684.11|8
1656240510000|2022-06-26 10:48:30|6804.19|6684.19|6803.92|6683.92|6804.19|6684.19|6803.63|6683.63|10
1656240520000|2022-06-26 10:48:40|6803.91|6683.91|6803.85|6683.85|6803.95|6683.95|6803.79|6683.79|9
1656240530000|2022-06-26 10:48:50|6803.79|6683.79|6804.52|6684.52|6804.58|6684.58|6803.79|6683.79|7
1656240540000|2022-06-26 10:49:00|6804.55|6684.55|6804.83|6684.83|6804.86|6684.86|6804.44|6684.44|7
1656240550000|2022-06-26 10:49:10|6804.46|6684.46|6805.42|6685.42|6805.43|6685.43|6804.46|6684.46|8
1656240560000|2022-06-26 10:49:20|6805.35|6685.35|6805.36|6685.36|6805.44|6685.44|6805.35|6685.35|8
1656240570000|2022-06-26 10:49:30|6805.35|6685.35|6806.72|6686.72|6806.72|6686.72|6805.35|6685.35|9
1656240580000|2022-06-26 10:49:40|6806.95|6686.95|6807.52|6687.52|6807.56|6687.56|6806.89|6686.89|10
1656240590000|2022-06-26 10:49:50|6807.75|6687.75|6809.31|6689.31|6809.32|6689.32|6807.75|6687.75|9
1656240600000|2022-06-26 10:50:00|6809.67|6689.67|6809.6|6689.6|6809.85|6689.85|6809.6|6689.6|10
1656240610000|2022-06-26 10:50:10|6809.68|6689.68|6809.96|6689.96|6810.03|6690.03|6809.52|6689.52|10
1656240620000|2022-06-26 10:50:20|6810.2|6690.2|6810.46|6690.46|6810.68|6690.68|6810.14|6690.14|10
1656240630000|2022-06-26 10:50:30|6810.56|6690.56|6810.86|6690.86|6810.86|6690.86|6810.56|6690.56|10
1656240640000|2022-06-26 10:50:40|6810.88|6690.88|6810.79|6690.79|6810.92|6690.92|6810.75|6690.75|7
1656240650000|2022-06-26 10:50:50|6810.51|6690.51|6810.25|6690.25|6810.54|6690.54|6810.25|6690.25|8
1656240660000|2022-06-26 10:51:00|6810.11|6690.11|6810.38|6690.38|6810.38|6690.38|6809.96|6689.96|9
1656240670000|2022-06-26 10:51:10|6810.3|6690.3|6810.55|6690.55|6810.55|6690.55|6810.22|6690.22|9
1656240680000|2022-06-26 10:51:20|6810.48|6690.48|6810.73|6690.73|6810.74|6690.74|6810.48|6690.48|9
1656240690000|2022-06-26 10:51:30|6810.69|6690.69|6810.82|6690.82|6810.84|6690.84|6810.66|6690.66|10
1656240700000|2022-06-26 10:51:40|6810.83|6690.83|6811.79|6691.79|6811.79|6691.79|6810.75|6690.75|6
1656240710000|2022-06-26 10:51:50|6811.96|6691.96|6811.97|6691.97|6812.36|6692.36|6811.94|6691.94|9
1656240720000|2022-06-26 10:52:00|6812.02|6692.02|6812.6|6692.6|6812.6|6692.6|6812.02|6692.02|9
1656240730000|2022-06-26 10:52:10|6812.73|6692.73|6813.2|6693.2|6813.2|6693.2|6812.72|6692.72|7
1656240740000|2022-06-26 10:52:20|6813.21|6693.21|6813.16|6693.16|6813.21|6693.21|6813.12|6693.12|7
1656240750000|2022-06-26 10:52:30|6813.29|6693.29|6813.22|6693.22|6813.4|6693.4|6813.05|6693.05|9
1656240760000|2022-06-26 10:52:40|6813.18|6693.18|6813.39|6693.39|6813.39|6693.39|6813.08|6693.08|10
1656240770000|2022-06-26 10:52:50|6813.34|6693.34|6813|6693|6813.41|6693.41|6813|6693|6
1656240780000|2022-06-26 10:53:00|6813.05|6693.05|6813.48|6693.48|6813.58|6693.58|6812.97|6692.97|8
1656240790000|2022-06-26 10:53:10|6813.39|6693.39|6813.34|6693.34|6813.46|6693.46|6813.25|6693.25|9
1656240800000|2022-06-26 10:53:20|6813.36|6693.36|6813.66|6693.66|6813.71|6693.71|6813.36|6693.36|8
1656240810000|2022-06-26 10:53:30|6813.56|6693.56|6813.57|6693.57|6813.57|6693.57|6813.48|6693.48|8
1656240820000|2022-06-26 10:53:40|6813.63|6693.63|6813.54|6693.54|6813.66|6693.66|6813.45|6693.45|9
1656240830000|2022-06-26 10:53:50|6813.6|6693.6|6814.03|6694.03|6814.03|6694.03|6813.6|6693.6|8
1656240840000|2022-06-26 10:54:00|6814.05|6694.05|6813.95|6693.95|6814.07|6694.07|6813.91|6693.91|7
1656240850000|2022-06-26 10:54:10|6813.94|6693.94|6813.33|6693.33|6814.07|6694.07|6813.33|6693.33|9
1656240860000|2022-06-26 10:54:20|6813.17|6693.17|6813.18|6693.18|6813.4|6693.4|6813.15|6693.15|10
1656240870000|2022-06-26 10:54:30|6813.2|6693.2|6814|6694|6814.12|6694.12|6813.2|6693.2|10
1656240880000|2022-06-26 10:54:40|6813.89|6693.89|6813.91|6693.91|6813.97|6693.97|6813.8|6693.8|10
1656240890000|2022-06-26 10:54:50|6814.03|6694.03|6815.53|6695.53|6815.53|6695.53|6814.03|6694.03|9
1656240900000|2022-06-26 10:55:00|6815.89|6695.89|6817.43|6697.43|6817.5|6697.5|6815.89|6695.89|10
1656240910000|2022-06-26 10:55:10|6817.61|6697.61|6818.61|6698.61|6818.62|6698.62|6817.61|6697.61|9
1656240920000|2022-06-26 10:55:20|6818.6|6698.6|6819.1|6699.1|6819.2|6699.2|6818.6|6698.6|10
1656240930000|2022-06-26 10:55:30|6819.25|6699.25|6818.83|6698.83|6819.25|6699.25|6818.72|6698.72|10
1656240940000|2022-06-26 10:55:40|6818.54|6698.54|6818.62|6698.62|6818.7|6698.7|6818.51|6698.51|9
1656240950000|2022-06-26 10:55:50|6818.67|6698.67|6818.86|6698.86|6818.96|6698.96|6818.29|6698.29|10
1656240960000|2022-06-26 10:56:00|6819.39|6699.39|6819.49|6699.49|6819.58|6699.58|6819.39|6699.39|7
1656240970000|2022-06-26 10:56:10|6819.52|6699.52|6819.66|6699.66|6819.66|6699.66|6818.88|6698.88|10
1656240980000|2022-06-26 10:56:20|6819.79|6699.79|6820.27|6700.27|6820.27|6700.27|6819.79|6699.79|7
1656240990000|2022-06-26 10:56:30|6820.2|6700.2|6820.15|6700.15|6820.23|6700.23|6819.94|6699.94|7
1656241000000|2022-06-26 10:56:40|6820.16|6700.16|6820.4|6700.4|6820.4|6700.4|6819.94|6699.94|10
1656241010000|2022-06-26 10:56:50|6820.45|6700.45|6821|6701|6821|6701|6820.22|6700.22|10
1656241020000|2022-06-26 10:57:00|6821.07|6701.07|6821.7|6701.7|6821.7|6701.7|6821.07|6701.07|9
1656241030000|2022-06-26 10:57:10|6821.88|6701.88|6822.22|6702.22|6822.26|6702.26|6821.88|6701.88|10
1656241040000|2022-06-26 10:57:20|6822.29|6702.29|6821.98|6701.98|6822.38|6702.38|6821.98|6701.98|8
1656241050000|2022-06-26 10:57:30|6822.05|6702.05|6822.67|6702.67|6822.67|6702.67|6822.02|6702.02|10
1656241060000|2022-06-26 10:57:40|6822.76|6702.76|6822.38|6702.38|6822.79|6702.79|6822.36|6702.36|8
1656241070000|2022-06-26 10:57:50|6822.47|6702.47|6822.19|6702.19|6822.47|6702.47|6822.08|6702.08|9
1656241080000|2022-06-26 10:58:00|6822.12|6702.12|6822.02|6702.02|6822.2|6702.2|6821.89|6701.89|10
1656241090000|2022-06-26 10:58:10|6821.5|6701.5|6821.78|6701.78|6821.78|6701.78|6821.42|6701.42|7
1656241100000|2022-06-26 10:58:20|6821.74|6701.74|6821.12|6701.12|6821.74|6701.74|6821.12|6701.12|7
1656241110000|2022-06-26 10:58:30|6821.14|6701.14|6820.34|6700.34|6821.14|6701.14|6820.34|6700.34|10
1656241120000|2022-06-26 10:58:40|6820.52|6700.52|6821.51|6701.51|6821.51|6701.51|6820.52|6700.52|10
1656241130000|2022-06-26 10:58:50|6821.28|6701.28|6822.9|6702.9|6822.9|6702.9|6821.28|6701.28|9
1656241140000|2022-06-26 10:59:00|6822.88|6702.88|6822.81|6702.81|6823.02|6703.02|6822.61|6702.61|9
1656241150000|2022-06-26 10:59:10|6823.08|6703.08|6822.59|6702.59|6823.46|6703.46|6822.59|6702.59|10
1656241160000|2022-06-26 10:59:20|6822.53|6702.53|6822.25|6702.25|6822.56|6702.56|6822.23|6702.23|10
1656241170000|2022-06-26 10:59:30|6822.3|6702.3|6822.27|6702.27|6822.37|6702.37|6822.23|6702.23|7
1656241180000|2022-06-26 10:59:40|6822.08|6702.08|6822.52|6702.52|6822.56|6702.56|6822.05|6702.05|10
1656241190000|2022-06-26 10:59:50|6822.45|6702.45|6823.06|6703.06|6823.06|6703.06|6822.41|6702.41|9
1656241200000|2022-06-26 11:00:00|6823.07|6703.07|6822.58|6702.58|6823.23|6703.23|6822.58|6702.58|10
1656241210000|2022-06-26 11:00:10|6822.46|6702.46|6822.3|6702.3|6822.6|6702.6|6822.28|6702.28|9
1656241220000|2022-06-26 11:00:20|6822.22|6702.22|6820|6700|6822.28|6702.28|6820|6700|8
1656241230000|2022-06-26 11:00:30|6819.88|6699.88|6819.81|6699.81|6819.88|6699.88|6819.66|6699.66|9
1656241240000|2022-06-26 11:00:40|6819.79|6699.79|6820.11|6700.11|6820.11|6700.11|6819.79|6699.79|9
1656241250000|2022-06-26 11:00:50|6820.17|6700.17|6820.94|6700.94|6820.94|6700.94|6820.13|6700.13|8
1656241260000|2022-06-26 11:01:00|6820.98|6700.98|6821.3|6701.3|6821.49|6701.49|6820.86|6700.86|10
1656241270000|2022-06-26 11:01:10|6821.46|6701.46|6821.44|6701.44|6821.6|6701.6|6821.41|6701.41|9
1656241280000|2022-06-26 11:01:20|6821.4|6701.4|6821.36|6701.36|6821.48|6701.48|6821.36|6701.36|9
1656241290000|2022-06-26 11:01:30|6821.42|6701.42|6822.29|6702.29|6822.43|6702.43|6821.42|6701.42|8
1656241300000|2022-06-26 11:01:40|6822.26|6702.26|6822.72|6702.72|6822.72|6702.72|6822.16|6702.16|10
1656241310000|2022-06-26 11:01:50|6822.87|6702.87|6823.7|6703.7|6824.39|6704.39|6822.87|6702.87|10
1656241320000|2022-06-26 11:02:00|6823.71|6703.71|6822.29|6702.29|6823.94|6703.94|6822.29|6702.29|10
1656241330000|2022-06-26 11:02:10|6822.42|6702.42|6822.88|6702.88|6823|6703|6822.34|6702.34|10
1656241340000|2022-06-26 11:02:20|6822.89|6702.89|6822.67|6702.67|6823.08|6703.08|6822.67|6702.67|10
1656241350000|2022-06-26 11:02:30|6822.8|6702.8|6823.89|6703.89|6823.89|6703.89|6822.8|6702.8|10
1656241360000|2022-06-26 11:02:40|6823.94|6703.94|6824.31|6704.31|6824.31|6704.31|6823.83|6703.83|10
1656241370000|2022-06-26 11:02:50|6824.59|6704.59|6824.63|6704.63|6824.71|6704.71|6824.58|6704.58|10
1656241380000|2022-06-26 11:03:00|6824.75|6704.75|6824.41|6704.41|6824.76|6704.76|6824.35|6704.35|9
1656241390000|2022-06-26 11:03:10|6824.43|6704.43|6824.18|6704.18|6824.45|6704.45|6824.18|6704.18|10
1656241400000|2022-06-26 11:03:20|6823.58|6703.58|6822.57|6702.57|6823.59|6703.59|6822.57|6702.57|10
1656241410000|2022-06-26 11:03:30|6822.52|6702.52|6822.5|6702.5|6822.7|6702.7|6822.27|6702.27|10
1656241420000|2022-06-26 11:03:40|6822.51|6702.51|6822.74|6702.74|6822.81|6702.81|6822.5|6702.5|10
1656241430000|2022-06-26 11:03:50|6822.9|6702.9|6822.59|6702.59|6822.93|6702.93|6822.59|6702.59|10
1656241440000|2022-06-26 11:04:00|6822.61|6702.61|6822.59|6702.59|6822.62|6702.62|6822.57|6702.57|9
1656241450000|2022-06-26 11:04:10|6822.47|6702.47|6822.42|6702.42|6822.49|6702.49|6822.36|6702.36|8
1656241460000|2022-06-26 11:04:20|6822.39|6702.39|6822.46|6702.46|6822.46|6702.46|6822.39|6702.39|9
1656241470000|2022-06-26 11:04:30|6822.51|6702.51|6822.65|6702.65|6822.65|6702.65|6822.27|6702.27|9
1656241480000|2022-06-26 11:04:40|6822.69|6702.69|6822.79|6702.79|6822.84|6702.84|6822.69|6702.69|7
1656241490000|2022-06-26 11:04:50|6822.95|6702.95|6822.85|6702.85|6822.99|6702.99|6822.82|6702.82|8
1656241500000|2022-06-26 11:05:00|6822.74|6702.74|6822.36|6702.36|6822.81|6702.81|6822.36|6702.36|7
1656241510000|2022-06-26 11:05:10|6821.69|6701.69|6821.78|6701.78|6821.78|6701.78|6821.55|6701.55|10
1656241520000|2022-06-26 11:05:20|6821.55|6701.55|6819.26|6699.26|6821.55|6701.55|6819.26|6699.26|10
1656241530000|2022-06-26 11:05:30|6819.16|6699.16|6818.2|6698.2|6819.16|6699.16|6818.2|6698.2|10
1656241540000|2022-06-26 11:05:40|6818.19|6698.19|6817.99|6697.99|6818.51|6698.51|6817.78|6697.78|9
1656241550000|2022-06-26 11:05:50|6817.87|6697.87|6817.91|6697.91|6817.92|6697.92|6817.53|6697.53|10
1656241560000|2022-06-26 11:06:00|6817.92|6697.92|6818.47|6698.47|6818.47|6698.47|6817.92|6697.92|10
1656241570000|2022-06-26 11:06:10|6818.58|6698.58|6819.17|6699.17|6819.17|6699.17|6818.34|6698.34|10
1656241580000|2022-06-26 11:06:20|6819.61|6699.61|6820.19|6700.19|6820.21|6700.21|6819.61|6699.61|8
1656241590000|2022-06-26 11:06:30|6820.15|6700.15|6819.9|6699.9|6820.26|6700.26|6819.9|6699.9|9
1656241600000|2022-06-26 11:06:40|6819.79|6699.79|6820.11|6700.11|6820.11|6700.11|6819.63|6699.63|10
1656241610000|2022-06-26 11:06:50|6820.19|6700.19|6820.33|6700.33|6820.37|6700.37|6820.14|6700.14|8
1656241620000|2022-06-26 11:07:00|6820.26|6700.26|6820.47|6700.47|6820.59|6700.59|6820.26|6700.26|10
1656241630000|2022-06-26 11:07:10|6820.41|6700.41|6819.76|6699.76|6820.58|6700.58|6819.76|6699.76|8
1656241640000|2022-06-26 11:07:20|6819.63|6699.63|6819.22|6699.22|6819.89|6699.89|6819.22|6699.22|9
1656241650000|2022-06-26 11:07:30|6818.85|6698.85|6817.91|6697.91|6818.85|6698.85|6817.91|6697.91|9
1656241660000|2022-06-26 11:07:40|6817.77|6697.77|6816.94|6696.94|6817.77|6697.77|6816.94|6696.94|10
1656241670000|2022-06-26 11:07:50|6816.24|6696.24|6815.57|6695.57|6816.24|6696.24|6815.22|6695.22|10
1656241680000|2022-06-26 11:08:00|6815.21|6695.21|6813.3|6693.3|6815.21|6695.21|6813.3|6693.3|10
1656241690000|2022-06-26 11:08:10|6813.94|6693.94|6813.76|6693.76|6814.14|6694.14|6813.76|6693.76|9
1656241700000|2022-06-26 11:08:20|6813.63|6693.63|6813.22|6693.22|6813.65|6693.65|6813.22|6693.22|8
1656241710000|2022-06-26 11:08:30|6813.14|6693.14|6813.19|6693.19|6813.21|6693.21|6813.14|6693.14|8
1656241720000|2022-06-26 11:08:40|6813.12|6693.12|6813.02|6693.02|6813.12|6693.12|6813.01|6693.01|8
1656241730000|2022-06-26 11:08:50|6812.92|6692.92|6812.59|6692.59|6812.92|6692.92|6812.59|6692.59|10
1656241740000|2022-06-26 11:09:00|6812.58|6692.58|6812.68|6692.68|6812.68|6692.68|6812.56|6692.56|9
1656241750000|2022-06-26 11:09:10|6812.63|6692.63|6813.39|6693.39|6813.47|6693.47|6812.63|6692.63|7
1656241760000|2022-06-26 11:09:20|6814|6694|6814.52|6694.52|6814.54|6694.54|6814|6694|10
1656241770000|2022-06-26 11:09:30|6814.82|6694.82|6814.41|6694.41|6814.82|6694.82|6814.09|6694.09|10
1656241780000|2022-06-26 11:09:40|6814.31|6694.31|6814.44|6694.44|6814.44|6694.44|6814.29|6694.29|10
1656241790000|2022-06-26 11:09:50|6814.35|6694.35|6814.38|6694.38|6814.48|6694.48|6814.31|6694.31|9
1656241800000|2022-06-26 11:10:00|6814.29|6694.29|6814.99|6694.99|6814.99|6694.99|6814.24|6694.24|10
1656241810000|2022-06-26 11:10:10|6815.11|6695.11|6815.1|6695.1|6815.11|6695.11|6814.87|6694.87|10
1656241820000|2022-06-26 11:10:20|6815.18|6695.18|6815.72|6695.72|6815.72|6695.72|6815.18|6695.18|10
1656241830000|2022-06-26 11:10:30|6815.77|6695.77|6816.07|6696.07|6816.07|6696.07|6815.63|6695.63|10
1656241840000|2022-06-26 11:10:40|6816.13|6696.13|6815.11|6695.11|6816.13|6696.13|6815.11|6695.11|9
1656241850000|2022-06-26 11:10:50|6815.12|6695.12|6814.51|6694.51|6815.21|6695.21|6814.51|6694.51|10
1656241860000|2022-06-26 11:11:00|6814.47|6694.47|6814.44|6694.44|6814.64|6694.64|6814.41|6694.41|10
1656241870000|2022-06-26 11:11:10|6814.41|6694.41|6814.36|6694.36|6814.42|6694.42|6814.16|6694.16|10
1656241880000|2022-06-26 11:11:20|6814.34|6694.34|6814.29|6694.29|6814.39|6694.39|6814.22|6694.22|8
1656241890000|2022-06-26 11:11:30|6814.21|6694.21|6814.18|6694.18|6814.38|6694.38|6814.18|6694.18|8
1656241900000|2022-06-26 11:11:40|6813.58|6693.58|6813.45|6693.45|6813.58|6693.58|6813.45|6693.45|8
1656241910000|2022-06-26 11:11:50|6813.39|6693.39|6814.25|6694.25|6814.25|6694.25|6813.39|6693.39|8
1656241920000|2022-06-26 11:12:00|6814.09|6694.09|6814.18|6694.18|6814.19|6694.19|6813.79|6693.79|10
1656241930000|2022-06-26 11:12:10|6814.23|6694.23|6813.72|6693.72|6814.36|6694.36|6813.72|6693.72|10
1656241940000|2022-06-26 11:12:20|6813.7|6693.7|6813.14|6693.14|6813.7|6693.7|6813.14|6693.14|10
1656241950000|2022-06-26 11:12:30|6813.05|6693.05|6812.49|6692.49|6813.05|6693.05|6812.45|6692.45|10
1656241960000|2022-06-26 11:12:40|6812.41|6692.41|6812.52|6692.52|6812.52|6692.52|6812.41|6692.41|7
1656241970000|2022-06-26 11:12:50|6812.46|6692.46|6812.53|6692.53|6812.53|6692.53|6812.32|6692.32|6
1656241980000|2022-06-26 11:13:00|6812.79|6692.79|6813.2|6693.2|6813.35|6693.35|6812.79|6692.79|9
1656241990000|2022-06-26 11:13:10|6813.38|6693.38|6814.54|6694.54|6814.54|6694.54|6813.38|6693.38|9
1656242000000|2022-06-26 11:13:20|6815.22|6695.22|6816.95|6696.95|6816.95|6696.95|6815.22|6695.22|9
1656242010000|2022-06-26 11:13:30|6816.98|6696.98|6817.72|6697.72|6817.72|6697.72|6816.98|6696.98|9
1656242020000|2022-06-26 11:13:40|6818.42|6698.42|6819.68|6699.68|6819.69|6699.69|6818.42|6698.42|10
1656242030000|2022-06-26 11:13:50|6819.9|6699.9|6820.43|6700.43|6820.51|6700.51|6819.9|6699.9|9
1656242040000|2022-06-26 11:14:00|6820.4|6700.4|6820.97|6700.97|6820.97|6700.97|6820.37|6700.37|9
1656242050000|2022-06-26 11:14:10|6821.42|6701.42|6822.19|6702.19|6822.19|6702.19|6821.42|6701.42|10
1656242060000|2022-06-26 11:14:20|6822.18|6702.18|6822.05|6702.05|6822.66|6702.66|6822.05|6702.05|10
1656242070000|2022-06-26 11:14:30|6822.08|6702.08|6822.31|6702.31|6822.48|6702.48|6821.98|6701.98|10
1656242080000|2022-06-26 11:14:40|6822.36|6702.36|6822.36|6702.36|6822.37|6702.37|6822.12|6702.12|10
1656242090000|2022-06-26 11:14:50|6822.59|6702.59|6822.36|6702.36|6822.59|6702.59|6822.23|6702.23|9
1656242100000|2022-06-26 11:15:00|6822.4|6702.4|6822.33|6702.33|6822.42|6702.42|6821.78|6701.78|10
1656242110000|2022-06-26 11:15:10|6822.32|6702.32|6822.78|6702.78|6822.88|6702.88|6822.19|6702.19|10
1656242120000|2022-06-26 11:15:20|6822.68|6702.68|6822.51|6702.51|6822.9|6702.9|6822.51|6702.51|10
1656242130000|2022-06-26 11:15:30|6822.62|6702.62|6823.34|6703.34|6823.34|6703.34|6822.1|6702.1|9
1656242140000|2022-06-26 11:15:40|6823.31|6703.31|6822.73|6702.73|6823.31|6703.31|6822.73|6702.73|8
1656242150000|2022-06-26 11:15:50|6822.76|6702.76|6822.52|6702.52|6822.85|6702.85|6822.23|6702.23|10
1656242160000|2022-06-26 11:16:00|6822.26|6702.26|6822.15|6702.15|6822.57|6702.57|6822.15|6702.15|9
1656242170000|2022-06-26 11:16:10|6822.02|6702.02|6821.74|6701.74|6822.16|6702.16|6821.55|6701.55|10
1656242180000|2022-06-26 11:16:20|6821.71|6701.71|6821.78|6701.78|6821.89|6701.89|6821.58|6701.58|10
1656242190000|2022-06-26 11:16:30|6821.74|6701.74|6822.02|6702.02|6822.15|6702.15|6821.74|6701.74|10
1656242200000|2022-06-26 11:16:40|6822.28|6702.28|6822.12|6702.12|6822.28|6702.28|6821.83|6701.83|9
1656242210000|2022-06-26 11:16:50|6822.15|6702.15|6821.96|6701.96|6822.15|6702.15|6821.94|6701.94|9
1656242220000|2022-06-26 11:17:00|6822.04|6702.04|6822.49|6702.49|6822.64|6702.64|6821.98|6701.98|9
1656242230000|2022-06-26 11:17:10|6822.43|6702.43|6822.69|6702.69|6822.83|6702.83|6822.43|6702.43|7
1656242240000|2022-06-26 11:17:20|6822.8|6702.8|6822.92|6702.92|6822.92|6702.92|6822.78|6702.78|8
1656242250000|2022-06-26 11:17:30|6822.95|6702.95|6822.74|6702.74|6822.95|6702.95|6822.57|6702.57|9
1656242260000|2022-06-26 11:17:40|6822.76|6702.76|6823.1|6703.1|6823.1|6703.1|6822.76|6702.76|7
1656242270000|2022-06-26 11:17:50|6823.14|6703.14|6823.76|6703.76|6823.8|6703.8|6823.06|6703.06|8
1656242280000|2022-06-26 11:18:00|6823.72|6703.72|6823.79|6703.79|6823.86|6703.86|6823.66|6703.66|9
1656242290000|2022-06-26 11:18:10|6823.89|6703.89|6823.35|6703.35|6824.06|6704.06|6823.35|6703.35|7
1656242300000|2022-06-26 11:18:20|6823.32|6703.32|6822.91|6702.91|6823.32|6703.32|6822.87|6702.87|10
1656242310000|2022-06-26 11:18:30|6822.77|6702.77|6822.37|6702.37|6822.87|6702.87|6822.32|6702.32|10
1656242320000|2022-06-26 11:18:40|6822.13|6702.13|6821.46|6701.46|6822.13|6702.13|6821.46|6701.46|10
1656242330000|2022-06-26 11:18:50|6821.48|6701.48|6820.85|6700.85|6821.48|6701.48|6820.85|6700.85|7
1656242340000|2022-06-26 11:19:00|6820.9|6700.9|6820.65|6700.65|6821.05|6701.05|6820.65|6700.65|9
1656242350000|2022-06-26 11:19:10|6820.63|6700.63|6820.52|6700.52|6820.67|6700.67|6820.5|6700.5|9
1656242360000|2022-06-26 11:19:20|6820.48|6700.48|6820.46|6700.46|6820.48|6700.48|6820.16|6700.16|10
1656242370000|2022-06-26 11:19:30|6820.62|6700.62|6820.88|6700.88|6821.1|6701.1|6820.62|6700.62|9
1656242380000|2022-06-26 11:19:40|6820.89|6700.89|6821.37|6701.37|6821.47|6701.47|6820.79|6700.79|8
1656242390000|2022-06-26 11:19:50|6821.27|6701.27|6821.65|6701.65|6821.65|6701.65|6821.27|6701.27|9
1656242400000|2022-06-26 11:20:00|6821.59|6701.59|6820.78|6700.78|6821.59|6701.59|6820.78|6700.78|10
1656242410000|2022-06-26 11:20:10|6820.77|6700.77|6820.96|6700.96|6821.02|6701.02|6820.77|6700.77|9
1656242420000|2022-06-26 11:20:20|6820.93|6700.93|6820.94|6700.94|6821.01|6701.01|6820.83|6700.83|8
1656242430000|2022-06-26 11:20:30|6821.03|6701.03|6822.62|6702.62|6822.62|6702.62|6821.01|6701.01|9
1656242440000|2022-06-26 11:20:40|6822.66|6702.66|6823.33|6703.33|6823.35|6703.35|6822.66|6702.66|9
1656242450000|2022-06-26 11:20:50|6823.45|6703.45|6823.78|6703.78|6823.78|6703.78|6823.45|6703.45|7
1656242460000|2022-06-26 11:21:00|6823.71|6703.71|6823.75|6703.75|6823.76|6703.76|6823.71|6703.71|6
1656242470000|2022-06-26 11:21:10|6823.7|6703.7|6823.63|6703.63|6823.81|6703.81|6823.52|6703.52|10
1656242480000|2022-06-26 11:21:20|6823.64|6703.64|6823.39|6703.39|6823.64|6703.64|6823.2|6703.2|9
1656242490000|2022-06-26 11:21:30|6823.46|6703.46|6824.27|6704.27|6824.27|6704.27|6823.33|6703.33|7
1656242500000|2022-06-26 11:21:40|6824.24|6704.24|6825.23|6705.23|6825.51|6705.51|6824.24|6704.24|9
1656242510000|2022-06-26 11:21:50|6825.34|6705.34|6825.52|6705.52|6825.52|6705.52|6825.22|6705.22|9
1656242520000|2022-06-26 11:22:00|6825.65|6705.65|6825.94|6705.94|6826.01|6706.01|6825.65|6705.65|7
1656242530000|2022-06-26 11:22:10|6825.76|6705.76|6825.78|6705.78|6825.88|6705.88|6825.76|6705.76|8
1656242540000|2022-06-26 11:22:20|6825.77|6705.77|6826.18|6706.18|6826.31|6706.31|6825.73|6705.73|9
1656242550000|2022-06-26 11:22:30|6826.15|6706.15|6825.65|6705.65|6826.15|6706.15|6825.65|6705.65|9
1656242560000|2022-06-26 11:22:40|6825.63|6705.63|6825.57|6705.57|6825.93|6705.93|6825.55|6705.55|10
1656242570000|2022-06-26 11:22:50|6825.56|6705.56|6825.26|6705.26|6825.56|6705.56|6825.23|6705.23|7
1656242580000|2022-06-26 11:23:00|6825.6|6705.6|6825.62|6705.62|6825.62|6705.62|6825.39|6705.39|9
1656242590000|2022-06-26 11:23:10|6825.61|6705.61|6825.29|6705.29|6825.65|6705.65|6825.29|6705.29|9
1656242600000|2022-06-26 11:23:20|6825.53|6705.53|6824.9|6704.9|6825.59|6705.59|6824.81|6704.81|9
1656242610000|2022-06-26 11:23:30|6824.91|6704.91|6824.96|6704.96|6825.15|6705.15|6824.91|6704.91|7
1656242620000|2022-06-26 11:23:40|6824.98|6704.98|6825.47|6705.47|6825.47|6705.47|6824.98|6704.98|8
1656242630000|2022-06-26 11:23:50|6825.49|6705.49|6825.46|6705.46|6825.55|6705.55|6825.4|6705.4|10
1656242640000|2022-06-26 11:24:00|6825.27|6705.27|6825.35|6705.35|6825.46|6705.46|6825.27|6705.27|10
1656242650000|2022-06-26 11:24:10|6825.05|6705.05|6825.26|6705.26|6825.26|6705.26|6824.97|6704.97|8
1656242660000|2022-06-26 11:24:20|6825.2|6705.2|6825.24|6705.24|6825.26|6705.26|6825.17|6705.17|7
1656242670000|2022-06-26 11:24:30|6824.91|6704.91|6824.06|6704.06|6824.91|6704.91|6824.03|6704.03|10
1656242680000|2022-06-26 11:24:40|6824.08|6704.08|6823.98|6703.98|6824.08|6704.08|6823.71|6703.71|8
1656242690000|2022-06-26 11:24:50|6824.01|6704.01|6824.46|6704.46|6824.76|6704.76|6824.01|6704.01|9
1656242700000|2022-06-26 11:25:00|6824.49|6704.49|6824.75|6704.75|6824.8|6704.8|6824.3|6704.3|10
1656242710000|2022-06-26 11:25:10|6824.9|6704.9|6825.3|6705.3|6825.3|6705.3|6824.83|6704.83|10
1656242720000|2022-06-26 11:25:20|6825.29|6705.29|6825.38|6705.38|6825.56|6705.56|6825.27|6705.27|10
1656242730000|2022-06-26 11:25:30|6825.21|6705.21|6825.55|6705.55|6825.55|6705.55|6825.02|6705.02|8
1656242740000|2022-06-26 11:25:40|6825.94|6705.94|6826.91|6706.91|6827.02|6707.02|6825.94|6705.94|10
1656242750000|2022-06-26 11:25:50|6826.48|6706.48|6826.58|6706.58|6826.67|6706.67|6826.24|6706.24|10
1656242760000|2022-06-26 11:26:00|6826.41|6706.41|6826.67|6706.67|6826.99|6706.99|6826.32|6706.32|10
1656242770000|2022-06-26 11:26:10|6826.93|6706.93|6827.47|6707.47|6827.57|6707.57|6826.9|6706.9|9
1656242780000|2022-06-26 11:26:20|6827.46|6707.46|6828.91|6708.91|6828.91|6708.91|6827.46|6707.46|8
1656242790000|2022-06-26 11:26:30|6828.92|6708.92|6830.93|6710.93|6830.93|6710.93|6828.92|6708.92|9
1656242800000|2022-06-26 11:26:40|6830.89|6710.89|6832.01|6712.01|6832.01|6712.01|6830.89|6710.89|10
1656242810000|2022-06-26 11:26:50|6832.02|6712.02|6831.56|6711.56|6832.07|6712.07|6831.41|6711.41|10
1656242820000|2022-06-26 11:27:00|6831.51|6711.51|6832.45|6712.45|6832.45|6712.45|6831.51|6711.51|10
1656242830000|2022-06-26 11:27:10|6832.44|6712.44|6832.56|6712.56|6833.06|6713.06|6832.44|6712.44|10
1656242840000|2022-06-26 11:27:20|6832.47|6712.47|6832.91|6712.91|6833.18|6713.18|6832.24|6712.24|10
1656242850000|2022-06-26 11:27:30|6832.67|6712.67|6833.06|6713.06|6833.23|6713.23|6832.67|6712.67|10
1656242860000|2022-06-26 11:27:40|6833|6713|6831.67|6711.67|6833.15|6713.15|6831.67|6711.67|10
1656242870000|2022-06-26 11:27:50|6831.61|6711.61|6830.98|6710.98|6831.61|6711.61|6830.98|6710.98|9
1656242880000|2022-06-26 11:28:00|6830.47|6710.47|6830.06|6710.06|6831.08|6711.08|6830|6710|10
1656242890000|2022-06-26 11:28:10|6830.1|6710.1|6830.04|6710.04|6830.48|6710.48|6829.91|6709.91|9
1656242900000|2022-06-26 11:28:20|6830.01|6710.01|6829.75|6709.75|6830.06|6710.06|6829.66|6709.66|8
1656242910000|2022-06-26 11:28:30|6829.83|6709.83|6830.63|6710.63|6830.63|6710.63|6829.83|6709.83|9
1656242920000|2022-06-26 11:28:40|6830.64|6710.64|6831.05|6711.05|6831.29|6711.29|6830.54|6710.54|10
1656242930000|2022-06-26 11:28:50|6831.01|6711.01|6831.29|6711.29|6831.36|6711.36|6830.86|6710.86|10
1656242940000|2022-06-26 11:29:00|6831.33|6711.33|6831.31|6711.31|6831.33|6711.33|6830.88|6710.88|9
1656242950000|2022-06-26 11:29:10|6831.3|6711.3|6828.56|6708.56|6831.3|6711.3|6828.56|6708.56|10
1656242960000|2022-06-26 11:29:20|6828.54|6708.54|6828.35|6708.35|6828.69|6708.69|6827.62|6707.62|10
1656242970000|2022-06-26 11:29:30|6828.1|6708.1|6827.78|6707.78|6828.17|6708.17|6827.6|6707.6|9
1656242980000|2022-06-26 11:29:40|6827.65|6707.65|6827.77|6707.77|6828.02|6708.02|6827.63|6707.63|10
1656242990000|2022-06-26 11:29:50|6827.75|6707.75|6825.72|6705.72|6827.75|6707.75|6825.72|6705.72|10
1656243000000|2022-06-26 11:30:00|6825.85|6705.85|6823.85|6703.85|6825.85|6705.85|6823.77|6703.77|10
1656243010000|2022-06-26 11:30:10|6823.84|6703.84|6822.72|6702.72|6823.9|6703.9|6822.72|6702.72|9
1656243020000|2022-06-26 11:30:20|6822.06|6702.06|6819.91|6699.91|6822.06|6702.06|6819.91|6699.91|10
1656243030000|2022-06-26 11:30:30|6819.86|6699.86|6817.23|6697.23|6819.86|6699.86|6817.23|6697.23|10
1656243040000|2022-06-26 11:30:40|6817.56|6697.56|6816.64|6696.64|6817.7|6697.7|6816.34|6696.34|10
1656243050000|2022-06-26 11:30:50|6816.67|6696.67|6816.3|6696.3|6817.02|6697.02|6816.3|6696.3|10
1656243060000|2022-06-26 11:31:00|6816.34|6696.34|6816.02|6696.02|6816.34|6696.34|6815.98|6695.98|8
1656243070000|2022-06-26 11:31:10|6815.96|6695.96|6816.3|6696.3|6816.3|6696.3|6815.58|6695.58|9
1656243080000|2022-06-26 11:31:20|6816.59|6696.59|6816.07|6696.07|6816.66|6696.66|6816.07|6696.07|9
1656243090000|2022-06-26 11:31:30|6816.14|6696.14|6816.23|6696.23|6816.32|6696.32|6816.03|6696.03|10
1656243100000|2022-06-26 11:31:40|6815.99|6695.99|6815.74|6695.74|6815.99|6695.99|6815.7|6695.7|10
1656243110000|2022-06-26 11:31:50|6815.65|6695.65|6815.36|6695.36|6815.79|6695.79|6815.27|6695.27|10
1656243120000|2022-06-26 11:32:00|6815.33|6695.33|6817.74|6697.74|6817.74|6697.74|6815.33|6695.33|10
1656243130000|2022-06-26 11:32:10|6817.96|6697.96|6820.3|6700.3|6820.34|6700.34|6817.96|6697.96|9
1656243140000|2022-06-26 11:32:20|6820.22|6700.22|6820.01|6700.01|6820.5|6700.5|6820.01|6700.01|10
1656243150000|2022-06-26 11:32:30|6819.92|6699.92|6819.54|6699.54|6820.02|6700.02|6819.3|6699.3|10
1656243160000|2022-06-26 11:32:40|6819.35|6699.35|6818.88|6698.88|6819.4|6699.4|6818.88|6698.88|10
1656243170000|2022-06-26 11:32:50|6818.97|6698.97|6819.49|6699.49|6819.49|6699.49|6818.39|6698.39|10
1656243180000|2022-06-26 11:33:00|6819.6|6699.6|6820.37|6700.37|6820.81|6700.81|6819.6|6699.6|10
1656243190000|2022-06-26 11:33:10|6820.77|6700.77|6821.77|6701.77|6822.35|6702.35|6820.77|6700.77|10
1656243200000|2022-06-26 11:33:20|6821.83|6701.83|6824.54|6704.54|6824.54|6704.54|6821.83|6701.83|10
1656243210000|2022-06-26 11:33:30|6824.73|6704.73|6827.32|6707.32|6827.32|6707.32|6824.73|6704.73|10
1656243220000|2022-06-26 11:33:40|6827.42|6707.42|6829.16|6709.16|6829.16|6709.16|6827.42|6707.42|10
1656243230000|2022-06-26 11:33:50|6831.09|6711.09|6832.64|6712.64|6832.64|6712.64|6831.07|6711.07|10
1656243240000|2022-06-26 11:34:00|6832|6712|6838.12|6718.12|6838.12|6718.12|6832|6712|10
1656243250000|2022-06-26 11:34:10|6837.88|6717.88|6840.74|6720.74|6840.82|6720.82|6837.88|6717.88|10
1656243260000|2022-06-26 11:34:20|6840.29|6720.29|6839.26|6719.26|6840.84|6720.84|6839.19|6719.19|10
1656243270000|2022-06-26 11:34:30|6839.12|6719.12|6838.89|6718.89|6839.12|6719.12|6838.34|6718.34|10
1656243280000|2022-06-26 11:34:40|6838.54|6718.54|6837.41|6717.41|6838.62|6718.62|6837.41|6717.41|10
1656243290000|2022-06-26 11:34:50|6837.45|6717.45|6836.73|6716.73|6837.45|6717.45|6836.38|6716.38|9
1656243300000|2022-06-26 11:35:00|6836.79|6716.79|6837.4|6717.4|6837.4|6717.4|6836.61|6716.61|9
1656243310000|2022-06-26 11:35:10|6837.32|6717.32|6838.2|6718.2|6838.3|6718.3|6837.19|6717.19|10
1656243320000|2022-06-26 11:35:20|6838.21|6718.21|6838.71|6718.71|6838.71|6718.71|6838.08|6718.08|9
1656243330000|2022-06-26 11:35:30|6838.8|6718.8|6839.23|6719.23|6839.23|6719.23|6838.8|6718.8|8
1656243340000|2022-06-26 11:35:40|6839.73|6719.73|6841.31|6721.31|6841.59|6721.59|6839.73|6719.73|9
1656243350000|2022-06-26 11:35:50|6841.67|6721.67|6847.53|6727.53|6847.53|6727.53|6841.67|6721.67|9
1656243360000|2022-06-26 11:36:00|6848.39|6728.39|6855.38|6735.38|6855.38|6735.38|6848.39|6728.39|10
1656243370000|2022-06-26 11:36:10|6855.85|6735.85|6855.14|6735.14|6856.21|6736.21|6855.05|6735.05|10
1656243380000|2022-06-26 11:36:20|6855.52|6735.52|6857.37|6737.37|6857.41|6737.41|6855.52|6735.52|9
1656243390000|2022-06-26 11:36:30|6857.61|6737.61|6857.34|6737.34|6857.63|6737.63|6857.23|6737.23|10
1656243400000|2022-06-26 11:36:40|6857.27|6737.27|6857.01|6737.01|6857.27|6737.27|6856.93|6736.93|9
1656243410000|2022-06-26 11:36:50|6856.95|6736.95|6856.56|6736.56|6856.95|6736.95|6856.56|6736.56|10
1656243420000|2022-06-26 11:37:00|6856.57|6736.57|6856.5|6736.5|6856.59|6736.59|6856.02|6736.02|9
1656243430000|2022-06-26 11:37:10|6856.66|6736.66|6856.86|6736.86|6856.86|6736.86|6856.54|6736.54|10
1656243440000|2022-06-26 11:37:20|6856.83|6736.83|6856.48|6736.48|6857.02|6737.02|6856.48|6736.48|10
1656243450000|2022-06-26 11:37:30|6856.36|6736.36|6856.28|6736.28|6856.67|6736.67|6856.12|6736.12|10
1656243460000|2022-06-26 11:37:40|6856.51|6736.51|6856.87|6736.87|6856.95|6736.95|6856.39|6736.39|10
1656243470000|2022-06-26 11:37:50|6856.92|6736.92|6857.5|6737.5|6857.5|6737.5|6856.77|6736.77|10
1656243480000|2022-06-26 11:38:00|6857.49|6737.49|6857.62|6737.62|6857.63|6737.63|6857.27|6737.27|10
1656243490000|2022-06-26 11:38:10|6857.81|6737.81|6858.25|6738.25|6858.69|6738.69|6857.81|6737.81|10
1656243500000|2022-06-26 11:38:20|6858.24|6738.24|6856.36|6736.36|6858.24|6738.24|6856.36|6736.36|10
1656243510000|2022-06-26 11:38:30|6856.43|6736.43|6856.34|6736.34|6856.51|6736.51|6856.3|6736.3|10
1656243520000|2022-06-26 11:38:40|6856.28|6736.28|6855.37|6735.37|6856.34|6736.34|6855.37|6735.37|9
1656243530000|2022-06-26 11:38:50|6855.77|6735.77|6855.74|6735.74|6855.81|6735.81|6855.44|6735.44|10
1656243540000|2022-06-26 11:39:00|6855.45|6735.45|6857.14|6737.14|6857.36|6737.36|6855.45|6735.45|10
1656243550000|2022-06-26 11:39:10|6857.08|6737.08|6857.4|6737.4|6857.48|6737.48|6856.99|6736.99|9
1656243560000|2022-06-26 11:39:20|6857.26|6737.26|6857.89|6737.89|6858.01|6738.01|6857.26|6737.26|10
1656243570000|2022-06-26 11:39:30|6858.04|6738.04|6858.38|6738.38|6858.39|6738.39|6858|6738|10
1656243580000|2022-06-26 11:39:40|6858.4|6738.4|6859.16|6739.16|6859.16|6739.16|6858.37|6738.37|10
1656243590000|2022-06-26 11:39:50|6859.37|6739.37|6861.29|6741.29|6861.38|6741.38|6858.99|6738.99|10
1656243600000|2022-06-26 11:40:00|6861.47|6741.47|6861.56|6741.56|6861.56|6741.56|6861.12|6741.12|9
1656243610000|2022-06-26 11:40:10|6865.41|6745.41|6875.26|6755.26|6875.31|6755.31|6865.41|6745.41|10
1656243620000|2022-06-26 11:40:20|6875.49|6755.49|6878.67|6758.67|6878.67|6758.67|6875.49|6755.49|10
1656243630000|2022-06-26 11:40:30|6878.7|6758.7|6877.13|6757.13|6878.7|6758.7|6876.3|6756.3|9
1656243640000|2022-06-26 11:40:40|6875.78|6755.78|6873.85|6753.85|6875.78|6755.78|6873.63|6753.63|10
1656243650000|2022-06-26 11:40:50|6873.81|6753.81|6875.02|6755.02|6875.02|6755.02|6873.81|6753.81|10
1656243660000|2022-06-26 11:41:00|6874.85|6754.85|6876.24|6756.24|6876.24|6756.24|6874.85|6754.85|10
1656243670000|2022-06-26 11:41:10|6876.17|6756.17|6875.57|6755.57|6876.17|6756.17|6875.55|6755.55|9
1656243680000|2022-06-26 11:41:20|6876.15|6756.15|6874.64|6754.64|6876.39|6756.39|6874.44|6754.44|10
1656243690000|2022-06-26 11:41:30|6874.83|6754.83|6875.54|6755.54|6875.54|6755.54|6874.83|6754.83|10
1656243700000|2022-06-26 11:41:40|6875.31|6755.31|6877.55|6757.55|6877.55|6757.55|6875.31|6755.31|10
1656243710000|2022-06-26 11:41:50|6877.8|6757.8|6880.71|6760.71|6880.71|6760.71|6877.55|6757.55|10
1656243720000|2022-06-26 11:42:00|6880.77|6760.77|6884.55|6764.55|6884.55|6764.55|6880.77|6760.77|10
1656243730000|2022-06-26 11:42:10|6884.56|6764.56|6883.88|6763.88|6884.75|6764.75|6883.88|6763.88|10
1656243740000|2022-06-26 11:42:20|6883.81|6763.81|6882.07|6762.07|6883.81|6763.81|6881.91|6761.91|10
1656243750000|2022-06-26 11:42:30|6881.98|6761.98|6880.1|6760.1|6881.98|6761.98|6880.1|6760.1|10
1656243760000|2022-06-26 11:42:40|6880.33|6760.33|6881.26|6761.26|6881.97|6761.97|6879.97|6759.97|10
1656243770000|2022-06-26 11:42:50|6881.12|6761.12|6882.33|6762.33|6882.52|6762.52|6881.12|6761.12|10
1656243780000|2022-06-26 11:43:00|6882.38|6762.38|6883.14|6763.14|6883.14|6763.14|6882.38|6762.38|10
1656243790000|2022-06-26 11:43:10|6883.21|6763.21|6885.54|6765.54|6885.54|6765.54|6883.21|6763.21|10
1656243800000|2022-06-26 11:43:20|6885.9|6765.9|6887.23|6767.23|6887.23|6767.23|6885.9|6765.9|10
1656243810000|2022-06-26 11:43:30|6887.31|6767.31|6887.87|6767.87|6887.87|6767.87|6887.28|6767.28|9
1656243820000|2022-06-26 11:43:40|6887.56|6767.56|6888.23|6768.23|6888.23|6768.23|6886.8|6766.8|9
1656243830000|2022-06-26 11:43:50|6888.36|6768.36|6892.52|6772.52|6892.52|6772.52|6888.36|6768.36|10
1656243840000|2022-06-26 11:44:00|6892.46|6772.46|6901.62|6781.62|6901.62|6781.62|6892.46|6772.46|10
1656243850000|2022-06-26 11:44:10|6901.82|6781.82|6900.42|6780.42|6902.09|6782.09|6900.42|6780.42|10
1656243860000|2022-06-26 11:44:20|6900.36|6780.36|6900.42|6780.42|6900.62|6780.62|6899.64|6779.64|10
1656243870000|2022-06-26 11:44:30|6900.55|6780.55|6898.73|6778.73|6901.01|6781.01|6898.65|6778.65|10
1656243880000|2022-06-26 11:44:40|6898.86|6778.86|6898.23|6778.23|6898.86|6778.86|6898.23|6778.23|10
1656243890000|2022-06-26 11:44:50|6897.36|6777.36|6894.46|6774.46|6897.36|6777.36|6894.46|6774.46|9
1656243900000|2022-06-26 11:45:00|6894.42|6774.42|6894.96|6774.96|6894.99|6774.99|6894.4|6774.4|10
1656243910000|2022-06-26 11:45:10|6894.99|6774.99|6892.92|6772.92|6895.34|6775.34|6892.73|6772.73|10
1656243920000|2022-06-26 11:45:20|6893.07|6773.07|6889.81|6769.81|6893.07|6773.07|6889.81|6769.81|9
1656243930000|2022-06-26 11:45:30|6889.78|6769.78|6888.1|6768.1|6889.78|6769.78|6888.1|6768.1|10
1656243940000|2022-06-26 11:45:40|6887.84|6767.84|6886.88|6766.88|6887.84|6767.84|6886.77|6766.77|10
1656243950000|2022-06-26 11:45:50|6886.73|6766.73|6887.32|6767.32|6887.68|6767.68|6886.73|6766.73|10
1656243960000|2022-06-26 11:46:00|6887.31|6767.31|6887.4|6767.4|6887.71|6767.71|6887.11|6767.11|10
1656243970000|2022-06-26 11:46:10|6887.39|6767.39|6886.88|6766.88|6887.56|6767.56|6886.51|6766.51|10
1656243980000|2022-06-26 11:46:20|6886.07|6766.07|6883.89|6763.89|6886.07|6766.07|6883.89|6763.89|10
1656243990000|2022-06-26 11:46:30|6884.08|6764.08|6883.99|6763.99|6884.31|6764.31|6883.96|6763.96|10
1656244000000|2022-06-26 11:46:40|6883.87|6763.87|6883.88|6763.88|6884.25|6764.25|6883.66|6763.66|10
1656244010000|2022-06-26 11:46:50|6883.84|6763.84|6883.77|6763.77|6883.94|6763.94|6883.38|6763.38|9
1656244020000|2022-06-26 11:47:00|6883.64|6763.64|6884.11|6764.11|6884.4|6764.4|6883.64|6763.64|10
1656244030000|2022-06-26 11:47:10|6884.24|6764.24|6884.9|6764.9|6884.9|6764.9|6883.9|6763.9|9
1656244040000|2022-06-26 11:47:20|6885.19|6765.19|6887.31|6767.31|6887.99|6767.99|6885.19|6765.19|10
1656244050000|2022-06-26 11:47:30|6887.32|6767.32|6889.07|6769.07|6889.46|6769.46|6887.24|6767.24|10
1656244060000|2022-06-26 11:47:40|6889.15|6769.15|6889.37|6769.37|6889.37|6769.37|6888.81|6768.81|10
1656244070000|2022-06-26 11:47:50|6888.99|6768.99|6888|6768|6889.17|6769.17|6887.9|6767.9|10
1656244080000|2022-06-26 11:48:00|6888.18|6768.18|6887.95|6767.95|6888.18|6768.18|6887.72|6767.72|10
1656244090000|2022-06-26 11:48:10|6887.5|6767.5|6887.67|6767.67|6887.67|6767.67|6887.12|6767.12|9
1656244100000|2022-06-26 11:48:20|6887.56|6767.56|6887.19|6767.19|6887.56|6767.56|6887.09|6767.09|9
1656244110000|2022-06-26 11:48:30|6887.16|6767.16|6886.92|6766.92|6887.2|6767.2|6886.81|6766.81|10
1656244120000|2022-06-26 11:48:40|6886.75|6766.75|6885.68|6765.68|6886.75|6766.75|6885.53|6765.53|10
1656244130000|2022-06-26 11:48:50|6885.64|6765.64|6884.91|6764.91|6885.64|6765.64|6884.91|6764.91|10
1656244140000|2022-06-26 11:49:00|6884.85|6764.85|6885.19|6765.19|6885.35|6765.35|6884.8|6764.8|9
1656244150000|2022-06-26 11:49:10|6885.29|6765.29|6885.11|6765.11|6885.39|6765.39|6885.11|6765.11|10
1656244160000|2022-06-26 11:49:20|6885.15|6765.15|6885.3|6765.3|6885.4|6765.4|6884.81|6764.81|10
1656244170000|2022-06-26 11:49:30|6885.63|6765.63|6886.17|6766.17|6886.17|6766.17|6885.56|6765.56|10
1656244180000|2022-06-26 11:49:40|6886.28|6766.28|6886.02|6766.02|6886.7|6766.7|6886.02|6766.02|10
1656244190000|2022-06-26 11:49:50|6885.09|6765.09|6884.95|6764.95|6885.18|6765.18|6884.64|6764.64|10
1656244200000|2022-06-26 11:50:00|6884.92|6764.92|6884.5|6764.5|6884.92|6764.92|6884.43|6764.43|10
1656244210000|2022-06-26 11:50:10|6884.43|6764.43|6884.74|6764.74|6884.87|6764.87|6884.31|6764.31|10
1656244220000|2022-06-26 11:50:20|6884.64|6764.64|6885.51|6765.51|6885.51|6765.51|6884.64|6764.64|9
1656244230000|2022-06-26 11:50:30|6885.63|6765.63|6887.36|6767.36|6887.36|6767.36|6885.56|6765.56|10
1656244240000|2022-06-26 11:50:40|6886.97|6766.97|6889.44|6769.44|6889.63|6769.63|6886.87|6766.87|10
1656244250000|2022-06-26 11:50:50|6888.95|6768.95|6889.7|6769.7|6889.92|6769.92|6888.95|6768.95|10
1656244260000|2022-06-26 11:51:00|6890.02|6770.02|6891.58|6771.58|6891.58|6771.58|6890.02|6770.02|10
1656244270000|2022-06-26 11:51:10|6892.27|6772.27|6895.19|6775.19|6895.2|6775.2|6892.27|6772.27|9
1656244280000|2022-06-26 11:51:20|6895.28|6775.28|6901.9|6781.9|6902.04|6782.04|6895.28|6775.28|10
1656244290000|2022-06-26 11:51:30|6902.75|6782.75|6901.28|6781.28|6902.75|6782.75|6901.28|6781.28|10
1656244300000|2022-06-26 11:51:40|6900.91|6780.91|6901.5|6781.5|6901.5|6781.5|6900.61|6780.61|10
1656244310000|2022-06-26 11:51:50|6901.52|6781.52|6900.82|6780.82|6901.52|6781.52|6900.7|6780.7|10
1656244320000|2022-06-26 11:52:00|6900.83|6780.83|6901.05|6781.05|6901.25|6781.25|6900.81|6780.81|10
1656244330000|2022-06-26 11:52:10|6901.02|6781.02|6900.23|6780.23|6901.08|6781.08|6900.2|6780.2|10
1656244340000|2022-06-26 11:52:20|6900.09|6780.09|6896.26|6776.26|6900.14|6780.14|6896.26|6776.26|10
1656244350000|2022-06-26 11:52:30|6896.22|6776.22|6895.4|6775.4|6896.49|6776.49|6895.24|6775.24|10
1656244360000|2022-06-26 11:52:40|6895.91|6775.91|6894.97|6774.97|6896.13|6776.13|6894.94|6774.94|10
1656244370000|2022-06-26 11:52:50|6895.12|6775.12|6893.99|6773.99|6895.14|6775.14|6893.99|6773.99|10
1656244380000|2022-06-26 11:53:00|6894.4|6774.4|6894.55|6774.55|6894.76|6774.76|6894.2|6774.2|9
1656244390000|2022-06-26 11:53:10|6894.52|6774.52|6894.15|6774.15|6894.66|6774.66|6894.15|6774.15|9
1656244400000|2022-06-26 11:53:20|6894.08|6774.08|6893.68|6773.68|6894.1|6774.1|6893.68|6773.68|10
1656244410000|2022-06-26 11:53:30|6893.61|6773.61|6893.61|6773.61|6893.61|6773.61|6893.08|6773.08|8
1656244420000|2022-06-26 11:53:40|6893.67|6773.67|6893.31|6773.31|6893.67|6773.67|6893.11|6773.11|10
1656244430000|2022-06-26 11:53:50|6893.3|6773.3|6893.97|6773.97|6893.97|6773.97|6893.25|6773.25|9
1656244440000|2022-06-26 11:54:00|6893.95|6773.95|6894.08|6774.08|6894.08|6774.08|6893.67|6773.67|9
1656244450000|2022-06-26 11:54:10|6894.25|6774.25|6894.56|6774.56|6894.56|6774.56|6894.18|6774.18|10
1656244460000|2022-06-26 11:54:20|6894.44|6774.44|6894.82|6774.82|6894.82|6774.82|6894.36|6774.36|9
1656244470000|2022-06-26 11:54:30|6894.84|6774.84|6894.62|6774.62|6895.03|6775.03|6894.62|6774.62|10
1656244480000|2022-06-26 11:54:40|6894.57|6774.57|6894.44|6774.44|6894.57|6774.57|6893.92|6773.92|10
1656244490000|2022-06-26 11:54:50|6895.47|6775.47|6897.8|6777.8|6898.41|6778.41|6895.47|6775.47|10
1656244500000|2022-06-26 11:55:00|6895.58|6775.58|6906.8|6786.8|6910.7|6790.7|6895.58|6775.58|10
1656244510000|2022-06-26 11:55:10|6911.52|6791.52|6913.52|6793.52|6913.52|6793.52|6910.39|6790.39|10
1656244520000|2022-06-26 11:55:20|6915.63|6795.63|6914.75|6794.75|6916.85|6796.85|6914.71|6794.71|10
1656244530000|2022-06-26 11:55:30|6915.52|6795.52|6918.32|6798.32|6918.32|6798.32|6915.52|6795.52|10
1656244540000|2022-06-26 11:55:40|6917.76|6797.76|6921.28|6801.28|6921.3|6801.3|6917.76|6797.76|10
1656244550000|2022-06-26 11:55:50|6921.53|6801.53|6922.13|6802.13|6922.74|6802.74|6921.53|6801.53|10
1656244560000|2022-06-26 11:56:00|6921.69|6801.69|6922.7|6802.7|6922.94|6802.94|6921.69|6801.69|10
1656244570000|2022-06-26 11:56:10|6922.85|6802.85|6925.84|6805.84|6925.84|6805.84|6922.82|6802.82|10
1656244580000|2022-06-26 11:56:20|6925.82|6805.82|6932.06|6812.06|6932.06|6812.06|6925.82|6805.82|10
1656244590000|2022-06-26 11:56:30|6933.56|6813.56|6940.21|6820.21|6940.21|6820.21|6933.56|6813.56|10
1656244600000|2022-06-26 11:56:40|6941.24|6821.24|6942.76|6822.76|6943.44|6823.44|6941.24|6821.24|10
1656244610000|2022-06-26 11:56:50|6942.94|6822.94|6940.85|6820.85|6943.7|6823.7|6940.85|6820.85|9
1656244620000|2022-06-26 11:57:00|6941.13|6821.13|6938.74|6818.74|6941.13|6821.13|6938.74|6818.74|10
1656244630000|2022-06-26 11:57:10|6938.84|6818.84|6937.67|6817.67|6939.33|6819.33|6937.43|6817.43|10
1656244640000|2022-06-26 11:57:20|6937.15|6817.15|6930.48|6810.48|6937.15|6817.15|6930.48|6810.48|10
1656244650000|2022-06-26 11:57:30|6930.18|6810.18|6927.11|6807.11|6930.18|6810.18|6927.11|6807.11|10
1656244660000|2022-06-26 11:57:40|6927.01|6807.01|6928.87|6808.87|6928.88|6808.88|6927.01|6807.01|10
1656244670000|2022-06-26 11:57:50|6929.16|6809.16|6932.91|6812.91|6932.91|6812.91|6929.16|6809.16|10
1656244680000|2022-06-26 11:58:00|6933.48|6813.48|6935.29|6815.29|6935.39|6815.39|6933.48|6813.48|10
1656244690000|2022-06-26 11:58:10|6935.47|6815.47|6937.87|6817.87|6937.87|6817.87|6935.47|6815.47|10
1656244700000|2022-06-26 11:58:20|6937.96|6817.96|6939.47|6819.47|6939.47|6819.47|6937.75|6817.75|10
1656244710000|2022-06-26 11:58:30|6938.7|6818.7|6940.38|6820.38|6940.38|6820.38|6938.7|6818.7|9
1656244720000|2022-06-26 11:58:40|6940.52|6820.52|6939.28|6819.28|6940.61|6820.61|6939.28|6819.28|10
1656244730000|2022-06-26 11:58:50|6939.45|6819.45|6938.68|6818.68|6939.68|6819.68|6938.68|6818.68|10
1656244740000|2022-06-26 11:59:00|6938.86|6818.86|6936.98|6816.98|6938.86|6818.86|6936.98|6816.98|10
1656244750000|2022-06-26 11:59:10|6937.1|6817.1|6937.21|6817.21|6938.05|6818.05|6937.1|6817.1|10
1656244760000|2022-06-26 11:59:20|6936.64|6816.64|6936.54|6816.54|6936.89|6816.89|6936.45|6816.45|10
1656244770000|2022-06-26 11:59:30|6936.66|6816.66|6936.62|6816.62|6937.03|6817.03|6936.44|6816.44|10
1656244780000|2022-06-26 11:59:40|6936.57|6816.57|6935.97|6815.97|6936.62|6816.62|6935.97|6815.97|10
1656244790000|2022-06-26 11:59:50|6936.22|6816.22|6936.64|6816.64|6937|6817|6936.14|6816.14|10
1656244800000|2022-06-26 12:00:00|6936.7|6816.7|6938.08|6818.08|6938.08|6818.08|6936|6816|10
1656244810000|2022-06-26 12:00:10|6937.97|6817.97|6938.16|6818.16|6938.37|6818.37|6937.61|6817.61|10
1656244820000|2022-06-26 12:00:20|6938.33|6818.33|6938.78|6818.78|6939.09|6819.09|6938.33|6818.33|10
1656244830000|2022-06-26 12:00:30|6938.6|6818.6|6940.19|6820.19|6940.19|6820.19|6938.6|6818.6|9
1656244840000|2022-06-26 12:00:40|6940.25|6820.25|6940.37|6820.37|6940.51|6820.51|6940.04|6820.04|10
1656244850000|2022-06-26 12:00:50|6940.4|6820.4|6941.37|6821.37|6941.37|6821.37|6940.23|6820.23|10
1656244860000|2022-06-26 12:01:00|6941.42|6821.42|6940.29|6820.29|6941.42|6821.42|6940.05|6820.05|10
1656244870000|2022-06-26 12:01:10|6940.24|6820.24|6938.65|6818.65|6940.4|6820.4|6938.65|6818.65|10
1656244880000|2022-06-26 12:01:20|6938.28|6818.28|6937.26|6817.26|6938.28|6818.28|6937.26|6817.26|10
1656244890000|2022-06-26 12:01:30|6936.67|6816.67|6936.89|6816.89|6937.03|6817.03|6936.34|6816.34|10
1656244900000|2022-06-26 12:01:40|6936.61|6816.61|6934.14|6814.14|6936.61|6816.61|6934.14|6814.14|10
1656244910000|2022-06-26 12:01:50|6934.26|6814.26|6933.67|6813.67|6934.26|6814.26|6933.63|6813.63|10
1656244920000|2022-06-26 12:02:00|6933.66|6813.66|6931.14|6811.14|6934.27|6814.27|6931.12|6811.12|10
1656244930000|2022-06-26 12:02:10|6930.87|6810.87|6929.64|6809.64|6930.93|6810.93|6929.12|6809.12|10
1656244940000|2022-06-26 12:02:20|6929.7|6809.7|6931.55|6811.55|6931.55|6811.55|6929.42|6809.42|10
1656244950000|2022-06-26 12:02:30|6931.68|6811.68|6930.95|6810.95|6931.68|6811.68|6930.95|6810.95|10
1656244960000|2022-06-26 12:02:40|6930.96|6810.96|6929.85|6809.85|6931.44|6811.44|6929.85|6809.85|10
1656244970000|2022-06-26 12:02:50|6929.78|6809.78|6928.53|6808.53|6929.86|6809.86|6928.45|6808.45|10
1656244980000|2022-06-26 12:03:00|6928.74|6808.74|6927.77|6807.77|6928.74|6808.74|6927.58|6807.58|10
1656244990000|2022-06-26 12:03:10|6928.12|6808.12|6927.95|6807.95|6928.19|6808.19|6927.81|6807.81|9
1656245000000|2022-06-26 12:03:20|6928.35|6808.35|6927.78|6807.78|6928.35|6808.35|6926.75|6806.75|10
1656245010000|2022-06-26 12:03:30|6928.17|6808.17|6929.37|6809.37|6929.46|6809.46|6928.17|6808.17|8
1656245020000|2022-06-26 12:03:40|6930.12|6810.12|6931.44|6811.44|6931.44|6811.44|6929.68|6809.68|10
1656245030000|2022-06-26 12:03:50|6932.38|6812.38|6935.53|6815.53|6935.53|6815.53|6932.38|6812.38|10
1656245040000|2022-06-26 12:04:00|6935.66|6815.66|6935.82|6815.82|6935.91|6815.91|6935.05|6815.05|10
1656245050000|2022-06-26 12:04:10|6936.24|6816.24|6935.32|6815.32|6936.36|6816.36|6935.32|6815.32|10
1656245060000|2022-06-26 12:04:20|6935.37|6815.37|6935.8|6815.8|6935.81|6815.81|6935.31|6815.31|10
1656245070000|2022-06-26 12:04:30|6935.56|6815.56|6935.64|6815.64|6935.79|6815.79|6935.56|6815.56|9
1656245080000|2022-06-26 12:04:40|6935.71|6815.71|6935.74|6815.74|6935.74|6815.74|6935.43|6815.43|9
1656245090000|2022-06-26 12:04:50|6935.53|6815.53|6936.04|6816.04|6936.04|6816.04|6935.53|6815.53|10
1656245100000|2022-06-26 12:05:00|6935.84|6815.84|6936.28|6816.28|6936.38|6816.38|6935.78|6815.78|10
1656245110000|2022-06-26 12:05:10|6936.41|6816.41|6936.42|6816.42|6936.95|6816.95|6936.41|6816.41|10
1656245120000|2022-06-26 12:05:20|6936.68|6816.68|6939|6819|6939|6819|6936.68|6816.68|9
1656245130000|2022-06-26 12:05:30|6939.84|6819.84|6942|6822|6942.59|6822.59|6939.84|6819.84|10
1656245140000|2022-06-26 12:05:40|6943.97|6823.97|6949.54|6829.54|6949.6|6829.6|6943.97|6823.97|10
1656245150000|2022-06-26 12:05:50|6949.45|6829.45|6952.88|6832.88|6952.88|6832.88|6949.45|6829.45|10
1656245160000|2022-06-26 12:06:00|6953.31|6833.31|6954.18|6834.18|6954.44|6834.44|6953.16|6833.16|10
1656245170000|2022-06-26 12:06:10|6954.4|6834.4|6955.14|6835.14|6955.44|6835.44|6954.4|6834.4|10
1656245180000|2022-06-26 12:06:20|6955.17|6835.17|6955.4|6835.4|6955.58|6835.58|6955.12|6835.12|10
1656245190000|2022-06-26 12:06:30|6955.14|6835.14|6955.17|6835.17|6955.28|6835.28|6955|6835|10
1656245200000|2022-06-26 12:06:40|6955.15|6835.15|6954.57|6834.57|6955.36|6835.36|6954.5|6834.5|10
1656245210000|2022-06-26 12:06:50|6954.59|6834.59|6956.01|6836.01|6956.12|6836.12|6954.59|6834.59|10
1656245220000|2022-06-26 12:07:00|6955.86|6835.86|6954.36|6834.36|6955.86|6835.86|6954.36|6834.36|10
1656245230000|2022-06-26 12:07:10|6954.39|6834.39|6954.9|6834.9|6954.9|6834.9|6954.34|6834.34|10
1656245240000|2022-06-26 12:07:20|6954.69|6834.69|6954.77|6834.77|6954.84|6834.84|6954.42|6834.42|10
1656245250000|2022-06-26 12:07:30|6954.56|6834.56|6954.32|6834.32|6954.8|6834.8|6954.32|6834.32|10
1656245260000|2022-06-26 12:07:40|6954.24|6834.24|6955.12|6835.12|6955.12|6835.12|6954.17|6834.17|10
1656245270000|2022-06-26 12:07:50|6955.2|6835.2|6958.48|6838.48|6958.48|6838.48|6955.18|6835.18|10
1656245280000|2022-06-26 12:08:00|6959.15|6839.15|6960.54|6840.54|6960.76|6840.76|6959.15|6839.15|9
1656245290000|2022-06-26 12:08:10|6960.17|6840.17|6960.04|6840.04|6960.79|6840.79|6960.04|6840.04|10
1656245300000|2022-06-26 12:08:20|6960.06|6840.06|6959.15|6839.15|6960.19|6840.19|6959.01|6839.01|10
1656245310000|2022-06-26 12:08:30|6959.5|6839.5|6959.34|6839.34|6959.5|6839.5|6958.85|6838.85|9
1656245320000|2022-06-26 12:08:40|6959.45|6839.45|6960.47|6840.47|6960.47|6840.47|6959.45|6839.45|10
1656245330000|2022-06-26 12:08:50|6960.59|6840.59|6963.08|6843.08|6963.31|6843.31|6960.59|6840.59|10
1656245340000|2022-06-26 12:09:00|6963.32|6843.32|6965.82|6845.82|6965.82|6845.82|6963.32|6843.32|9
1656245350000|2022-06-26 12:09:10|6966.16|6846.16|6966.3|6846.3|6966.65|6846.65|6966.16|6846.16|10
1656245360000|2022-06-26 12:09:20|6966.02|6846.02|6964.83|6844.83|6966.2|6846.2|6964.83|6844.83|10
1656245370000|2022-06-26 12:09:30|6964.72|6844.72|6960.8|6840.8|6964.84|6844.84|6960.8|6840.8|10
1656245380000|2022-06-26 12:09:40|6960.27|6840.27|6958.36|6838.36|6960.27|6840.27|6958.01|6838.01|10
1656245390000|2022-06-26 12:09:50|6958.71|6838.71|6958.75|6838.75|6959.26|6839.26|6958.62|6838.62|10
1656245400000|2022-06-26 12:10:00|6958.3|6838.3|6958.82|6838.82|6958.97|6838.97|6958.3|6838.3|10
1656245410000|2022-06-26 12:10:10|6959.02|6839.02|6958.78|6838.78|6959.22|6839.22|6958.71|6838.71|9
1656245420000|2022-06-26 12:10:20|6958.96|6838.96|6960.18|6840.18|6960.18|6840.18|6958.96|6838.96|9
1656245430000|2022-06-26 12:10:30|6959.65|6839.65|6960.1|6840.1|6960.24|6840.24|6959.65|6839.65|10
1656245440000|2022-06-26 12:10:40|6959.86|6839.86|6960.8|6840.8|6960.86|6840.86|6959.66|6839.66|10
1656245450000|2022-06-26 12:10:50|6960.81|6840.81|6961.62|6841.62|6961.73|6841.73|6960.81|6840.81|10
1656245460000|2022-06-26 12:11:00|6961.48|6841.48|6962.03|6842.03|6962.14|6842.14|6961.48|6841.48|9
1656245470000|2022-06-26 12:11:10|6962.12|6842.12|6962.2|6842.2|6962.21|6842.21|6961.77|6841.77|10
1656245480000|2022-06-26 12:11:20|6962.18|6842.18|6962.07|6842.07|6962.25|6842.25|6961.69|6841.69|10
1656245490000|2022-06-26 12:11:30|6961.92|6841.92|6963.3|6843.3|6963.3|6843.3|6961.86|6841.86|9
1656245500000|2022-06-26 12:11:40|6963.53|6843.53|6963.18|6843.18|6963.68|6843.68|6963.09|6843.09|9
1656245510000|2022-06-26 12:11:50|6963.39|6843.39|6963.92|6843.92|6964.34|6844.34|6963.39|6843.39|10
1656245520000|2022-06-26 12:12:00|6964.09|6844.09|6963.52|6843.52|6964.09|6844.09|6963.52|6843.52|10
1656245530000|2022-06-26 12:12:10|6963.48|6843.48|6970.63|6850.63|6970.63|6850.63|6963.48|6843.48|10
1656245540000|2022-06-26 12:12:20|6970.91|6850.91|6969.3|6849.3|6971.44|6851.44|6968.62|6848.62|10
1656245550000|2022-06-26 12:12:30|6969.64|6849.64|6973.36|6853.36|6973.36|6853.36|6969.64|6849.64|10
1656245560000|2022-06-26 12:12:40|6973.34|6853.34|6970.41|6850.41|6973.58|6853.58|6970.41|6850.41|10
1656245570000|2022-06-26 12:12:50|6969.75|6849.75|6967.54|6847.54|6969.75|6849.75|6967.3|6847.3|10
1656245580000|2022-06-26 12:13:00|6967.6|6847.6|6967.4|6847.4|6967.6|6847.6|6966.63|6846.63|10
1656245590000|2022-06-26 12:13:10|6967.26|6847.26|6965.98|6845.98|6967.41|6847.41|6965.95|6845.95|10
1656245600000|2022-06-26 12:13:20|6966.28|6846.28|6966.59|6846.59|6966.59|6846.59|6965.1|6845.1|10
1656245610000|2022-06-26 12:13:30|6966.79|6846.79|6967.26|6847.26|6967.26|6847.26|6966.14|6846.14|10
1656245620000|2022-06-26 12:13:40|6966.53|6846.53|6967.53|6847.53|6967.53|6847.53|6966.53|6846.53|9
1656245630000|2022-06-26 12:13:50|6967.78|6847.78|6967.68|6847.68|6968.13|6848.13|6967.65|6847.65|10
1656245640000|2022-06-26 12:14:00|6967.88|6847.88|6968.49|6848.49|6968.49|6848.49|6967.58|6847.58|10
1656245650000|2022-06-26 12:14:10|6969.64|6849.64|6969.14|6849.14|6969.75|6849.75|6969.08|6849.08|10
1656245660000|2022-06-26 12:14:20|6968.67|6848.67|6968.34|6848.34|6968.84|6848.84|6968.06|6848.06|10
1656245670000|2022-06-26 12:14:30|6968.45|6848.45|6967.38|6847.38|6969.11|6849.11|6967.38|6847.38|10
1656245680000|2022-06-26 12:14:40|6967.26|6847.26|6963.38|6843.38|6967.26|6847.26|6963.38|6843.38|10
1656245690000|2022-06-26 12:14:50|6963.16|6843.16|6960.16|6840.16|6963.16|6843.16|6960.16|6840.16|10
1656245700000|2022-06-26 12:15:00|6959.81|6839.81|6958.9|6838.9|6959.81|6839.81|6958.9|6838.9|10
1656245710000|2022-06-26 12:15:10|6958.91|6838.91|6959.39|6839.39|6959.39|6839.39|6958.81|6838.81|10
1656245720000|2022-06-26 12:15:20|6959.03|6839.03|6958.91|6838.91|6959.05|6839.05|6958.3|6838.3|9
1656245730000|2022-06-26 12:15:30|6959.01|6839.01|6960.6|6840.6|6960.6|6840.6|6958.84|6838.84|10
1656245740000|2022-06-26 12:15:40|6960.67|6840.67|6961.37|6841.37|6961.37|6841.37|6960.67|6840.67|10
1656245750000|2022-06-26 12:15:50|6961.01|6841.01|6963.67|6843.67|6963.67|6843.67|6961.01|6841.01|9
1656245760000|2022-06-26 12:16:00|6963.5|6843.5|6963.26|6843.26|6963.62|6843.62|6963.26|6843.26|10
1656245770000|2022-06-26 12:16:10|6963.2|6843.2|6962.78|6842.78|6963.2|6843.2|6962.64|6842.64|10
1656245780000|2022-06-26 12:16:20|6962.67|6842.67|6960.85|6840.85|6962.75|6842.75|6960.85|6840.85|9
1656245790000|2022-06-26 12:16:30|6960.61|6840.61|6958.32|6838.32|6960.61|6840.61|6958.2|6838.2|10
1656245800000|2022-06-26 12:16:40|6958.47|6838.47|6956.2|6836.2|6958.47|6838.47|6956.2|6836.2|10
1656245810000|2022-06-26 12:16:50|6956.11|6836.11|6953.32|6833.32|6956.11|6836.11|6953.32|6833.32|10
1656245820000|2022-06-26 12:17:00|6953.38|6833.38|6950.84|6830.84|6953.38|6833.38|6950.84|6830.84|10
1656245830000|2022-06-26 12:17:10|6950.6|6830.6|6949.24|6829.24|6950.98|6830.98|6949.24|6829.24|10
1656245840000|2022-06-26 12:17:20|6949.09|6829.09|6948.62|6828.62|6949.09|6829.09|6948.6|6828.6|9
1656245850000|2022-06-26 12:17:30|6948.72|6828.72|6947.8|6827.8|6948.86|6828.86|6947.8|6827.8|9
1656245860000|2022-06-26 12:17:40|6948.03|6828.03|6947.42|6827.42|6948.03|6828.03|6947.42|6827.42|9
1656245870000|2022-06-26 12:17:50|6947.51|6827.51|6946.65|6826.65|6947.55|6827.55|6946.65|6826.65|9
1656245880000|2022-06-26 12:18:00|6946.66|6826.66|6945.72|6825.72|6946.66|6826.66|6945.72|6825.72|10
1656245890000|2022-06-26 12:18:10|6945.55|6825.55|6945.27|6825.27|6945.55|6825.55|6945.21|6825.21|9
1656245900000|2022-06-26 12:18:20|6945|6825|6944.62|6824.62|6945.32|6825.32|6944.47|6824.47|10
1656245910000|2022-06-26 12:18:30|6945|6825|6944.93|6824.93|6945.2|6825.2|6944.6|6824.6|10
1656245920000|2022-06-26 12:18:40|6944.66|6824.66|6944.73|6824.73|6944.73|6824.73|6944.5|6824.5|10
1656245930000|2022-06-26 12:18:50|6944.5|6824.5|6943.91|6823.91|6944.5|6824.5|6943.69|6823.69|10
1656245940000|2022-06-26 12:19:00|6944.06|6824.06|6944.25|6824.25|6944.25|6824.25|6943.82|6823.82|8
1656245950000|2022-06-26 12:19:10|6943.15|6823.15|6943.78|6823.78|6943.78|6823.78|6942.68|6822.68|10
1656245960000|2022-06-26 12:19:20|6943.65|6823.65|6944.64|6824.64|6944.64|6824.64|6943.65|6823.65|9
1656245970000|2022-06-26 12:19:30|6944.7|6824.7|6944.36|6824.36|6944.92|6824.92|6944.36|6824.36|10
1656245980000|2022-06-26 12:19:40|6943.93|6823.93|6941.97|6821.97|6944.29|6824.29|6941.97|6821.97|9
1656245990000|2022-06-26 12:19:50|6941.63|6821.63|6941.25|6821.25|6941.88|6821.88|6941.18|6821.18|10
1656246000000|2022-06-26 12:20:00|6940.81|6820.81|6938.55|6818.55|6940.81|6820.81|6938.33|6818.33|10
1656246010000|2022-06-26 12:20:10|6938.39|6818.39|6936.72|6816.72|6938.51|6818.51|6936.36|6816.36|10
1656246020000|2022-06-26 12:20:20|6936.51|6816.51|6932.73|6812.73|6936.65|6816.65|6932.73|6812.73|10
1656246030000|2022-06-26 12:20:30|6932.61|6812.61|6929.6|6809.6|6932.61|6812.61|6929.6|6809.6|10
1656246040000|2022-06-26 12:20:40|6929.8|6809.8|6927.35|6807.35|6929.8|6809.8|6927.35|6807.35|10
1656246050000|2022-06-26 12:20:50|6926.82|6806.82|6922.53|6802.53|6926.82|6806.82|6922.53|6802.53|10
1656246060000|2022-06-26 12:21:00|6921.82|6801.82|6922.66|6802.66|6922.66|6802.66|6921.82|6801.82|9
1656246070000|2022-06-26 12:21:10|6923.02|6803.02|6924.74|6804.74|6924.9|6804.9|6922.91|6802.91|10
1656246080000|2022-06-26 12:21:20|6925.1|6805.1|6925.07|6805.07|6925.45|6805.45|6924.73|6804.73|10
1656246090000|2022-06-26 12:21:30|6925.26|6805.26|6925.86|6805.86|6925.86|6805.86|6924.9|6804.9|9
1656246100000|2022-06-26 12:21:40|6926.18|6806.18|6926.32|6806.32|6927.04|6807.04|6926.18|6806.18|10
1656246110000|2022-06-26 12:21:50|6926.21|6806.21|6927.15|6807.15|6927.15|6807.15|6926.21|6806.21|10
1656246120000|2022-06-26 12:22:00|6927.3|6807.3|6926.99|6806.99|6927.39|6807.39|6926.89|6806.89|10
1656246130000|2022-06-26 12:22:10|6927.32|6807.32|6926.14|6806.14|6927.32|6807.32|6926.14|6806.14|9
1656246140000|2022-06-26 12:22:20|6926.11|6806.11|6925.64|6805.64|6926.11|6806.11|6925.15|6805.15|10
1656246150000|2022-06-26 12:22:30|6925.87|6805.87|6925.86|6805.86|6926.05|6806.05|6925.65|6805.65|10
1656246160000|2022-06-26 12:22:40|6925.81|6805.81|6925.27|6805.27|6925.85|6805.85|6925.15|6805.15|10
1656246170000|2022-06-26 12:22:50|6925.18|6805.18|6923.54|6803.54|6925.18|6805.18|6923.54|6803.54|10
1656246180000|2022-06-26 12:23:00|6924.04|6804.04|6923.17|6803.17|6924.05|6804.05|6923.13|6803.13|10
1656246190000|2022-06-26 12:23:10|6923.13|6803.13|6923.2|6803.2|6923.79|6803.79|6923.13|6803.13|10
1656246200000|2022-06-26 12:23:20|6922.72|6802.72|6921.34|6801.34|6922.72|6802.72|6921.24|6801.24|10
1656246210000|2022-06-26 12:23:30|6921.36|6801.36|6922.06|6802.06|6922.06|6802.06|6921.15|6801.15|10
1656246220000|2022-06-26 12:23:40|6922.27|6802.27|6923|6803|6923|6803|6922.2|6802.2|10
1656246230000|2022-06-26 12:23:50|6923.15|6803.15|6923.57|6803.57|6923.6|6803.6|6923.09|6803.09|10
1656246240000|2022-06-26 12:24:00|6923.56|6803.56|6923.62|6803.62|6924.2|6804.2|6923.54|6803.54|10
1656246250000|2022-06-26 12:24:10|6923.53|6803.53|6922.36|6802.36|6923.53|6803.53|6922.16|6802.16|10
1656246260000|2022-06-26 12:24:20|6922.28|6802.28|6919.67|6799.67|6922.28|6802.28|6919.67|6799.67|10
1656246270000|2022-06-26 12:24:30|6919.56|6799.56|6919.47|6799.47|6919.94|6799.94|6919.42|6799.42|10
1656246280000|2022-06-26 12:24:40|6919.71|6799.71|6915.22|6795.22|6919.71|6799.71|6915.22|6795.22|10
1656246290000|2022-06-26 12:24:50|6915.19|6795.19|6912.01|6792.01|6915.19|6795.19|6912.01|6792.01|10
1656246300000|2022-06-26 12:25:00|6911.82|6791.82|6909.95|6789.95|6912.04|6792.04|6909.95|6789.95|9
1656246310000|2022-06-26 12:25:10|6909.88|6789.88|6909.6|6789.6|6909.88|6789.88|6909.52|6789.52|10
1656246320000|2022-06-26 12:25:20|6909.68|6789.68|6911.32|6791.32|6911.32|6791.32|6909.39|6789.39|10
1656246330000|2022-06-26 12:25:30|6911.48|6791.48|6911.56|6791.56|6912.2|6792.2|6911.48|6791.48|9
1656246340000|2022-06-26 12:25:40|6911.28|6791.28|6910.09|6790.09|6911.28|6791.28|6910|6790|9
1656246350000|2022-06-26 12:25:50|6910.33|6790.33|6909.45|6789.45|6910.33|6790.33|6909.2|6789.2|8
1656246360000|2022-06-26 12:26:00|6909.48|6789.48|6909.36|6789.36|6909.58|6789.58|6909.15|6789.15|10
1656246370000|2022-06-26 12:26:10|6909.45|6789.45|6909.08|6789.08|6909.53|6789.53|6908.85|6788.85|10
1656246380000|2022-06-26 12:26:20|6909.33|6789.33|6908.71|6788.71|6909.51|6789.51|6908.71|6788.71|10
1656246390000|2022-06-26 12:26:30|6908.89|6788.89|6910|6790|6910|6790|6908.89|6788.89|10
1656246400000|2022-06-26 12:26:40|6910.08|6790.08|6910.29|6790.29|6910.29|6790.29|6909.65|6789.65|10
1656246410000|2022-06-26 12:26:50|6909.65|6789.65|6909.5|6789.5|6910.13|6790.13|6909.5|6789.5|10
1656246420000|2022-06-26 12:27:00|6909.08|6789.08|6909.59|6789.59|6909.7|6789.7|6909.08|6789.08|10
1656246430000|2022-06-26 12:27:10|6909.55|6789.55|6908.91|6788.91|6909.55|6789.55|6908.91|6788.91|9
1656246440000|2022-06-26 12:27:20|6908.98|6788.98|6909.51|6789.51|6909.51|6789.51|6908.98|6788.98|9
1656246450000|2022-06-26 12:27:30|6909.56|6789.56|6909.29|6789.29|6909.57|6789.57|6909.26|6789.26|10
1656246460000|2022-06-26 12:27:40|6909.36|6789.36|6909.99|6789.99|6909.99|6789.99|6909.36|6789.36|10
1656246470000|2022-06-26 12:27:50|6910|6790|6909.7|6789.7|6910|6790|6909.65|6789.65|9
1656246480000|2022-06-26 12:28:00|6909.61|6789.61|6909.83|6789.83|6909.83|6789.83|6909.58|6789.58|10
1656246490000|2022-06-26 12:28:10|6909.95|6789.95|6909.59|6789.59|6910.09|6790.09|6909.59|6789.59|9
1656246500000|2022-06-26 12:28:20|6909.39|6789.39|6911.22|6791.22|6911.22|6791.22|6909.18|6789.18|10
1656246510000|2022-06-26 12:28:30|6911.19|6791.19|6909.21|6789.21|6911.19|6791.19|6909.21|6789.21|10
1656246520000|2022-06-26 12:28:40|6909.18|6789.18|6909.51|6789.51|6909.73|6789.73|6909.18|6789.18|10
1656246530000|2022-06-26 12:28:50|6909.03|6789.03|6908.93|6788.93|6909.07|6789.07|6908.81|6788.81|9
1656246540000|2022-06-26 12:29:00|6909.13|6789.13|6909.06|6789.06|6909.35|6789.35|6908.96|6788.96|10
1656246550000|2022-06-26 12:29:10|6908.87|6788.87|6908.38|6788.38|6908.87|6788.87|6908.38|6788.38|9
1656246560000|2022-06-26 12:29:20|6908.4|6788.4|6907.26|6787.26|6908.4|6788.4|6907.26|6787.26|9
1656246570000|2022-06-26 12:29:30|6907.43|6787.43|6906.85|6786.85|6907.45|6787.45|6906.85|6786.85|10
1656246580000|2022-06-26 12:29:40|6906.48|6786.48|6905.84|6785.84|6906.57|6786.57|6905.84|6785.84|10
1656246590000|2022-06-26 12:29:50|6905.65|6785.65|6904.62|6784.62|6905.65|6785.65|6904.62|6784.62|10
1656246600000|2022-06-26 12:30:00|6904.56|6784.56|6902.07|6782.07|6904.56|6784.56|6902.07|6782.07|10
1656246610000|2022-06-26 12:30:10|6900.96|6780.96|6901.5|6781.5|6901.99|6781.99|6900.93|6780.93|10
1656246620000|2022-06-26 12:30:20|6901.8|6781.8|6902.05|6782.05|6902.14|6782.14|6901.8|6781.8|10
1656246630000|2022-06-26 12:30:30|6902.44|6782.44|6902.62|6782.62|6902.87|6782.87|6902.18|6782.18|10
1656246640000|2022-06-26 12:30:40|6902.4|6782.4|6902.07|6782.07|6902.66|6782.66|6901.99|6781.99|10
1656246650000|2022-06-26 12:30:50|6901.93|6781.93|6898.78|6778.78|6901.93|6781.93|6898.36|6778.36|10
1656246660000|2022-06-26 12:31:00|6898.43|6778.43|6898.63|6778.63|6898.88|6778.88|6898.39|6778.39|10
1656246670000|2022-06-26 12:31:10|6898.6|6778.6|6899.45|6779.45|6899.62|6779.62|6898.6|6778.6|10
1656246680000|2022-06-26 12:31:20|6899.23|6779.23|6899.41|6779.41|6899.55|6779.55|6898.93|6778.93|10
1656246690000|2022-06-26 12:31:30|6899.39|6779.39|6899.99|6779.99|6900.26|6780.26|6899.16|6779.16|10
1656246700000|2022-06-26 12:31:40|6900.15|6780.15|6900.36|6780.36|6900.85|6780.85|6899.54|6779.54|10
1656246710000|2022-06-26 12:31:50|6901.78|6781.78|6908.95|6788.95|6908.95|6788.95|6901.46|6781.46|10
1656246720000|2022-06-26 12:32:00|6910.12|6790.12|6913.17|6793.17|6913.17|6793.17|6910|6790|10
1656246730000|2022-06-26 12:32:10|6913.19|6793.19|6913.99|6793.99|6914.28|6794.28|6913.19|6793.19|10
1656246740000|2022-06-26 12:32:20|6914.24|6794.24|6914.43|6794.43|6914.89|6794.89|6914.19|6794.19|10
1656246750000|2022-06-26 12:32:30|6914.41|6794.41|6911.78|6791.78|6914.41|6794.41|6911.78|6791.78|10
1656246760000|2022-06-26 12:32:40|6911.15|6791.15|6908.3|6788.3|6911.19|6791.19|6908.3|6788.3|10
1656246770000|2022-06-26 12:32:50|6908.23|6788.23|6903.35|6783.35|6908.23|6788.23|6903.13|6783.13|10
1656246780000|2022-06-26 12:33:00|6902.74|6782.74|6899.65|6779.65|6902.74|6782.74|6899.65|6779.65|10
1656246790000|2022-06-26 12:33:10|6899.54|6779.54|6897.95|6777.95|6899.55|6779.55|6897.83|6777.83|10
1656246800000|2022-06-26 12:33:20|6897.86|6777.86|6897.68|6777.68|6897.86|6777.86|6897.33|6777.33|10
1656246810000|2022-06-26 12:33:30|6897.66|6777.66|6897.55|6777.55|6897.66|6777.66|6897.04|6777.04|10
1656246820000|2022-06-26 12:33:40|6897.69|6777.69|6897.91|6777.91|6898.3|6778.3|6897.69|6777.69|9
1656246830000|2022-06-26 12:33:50|6897.89|6777.89|6898.5|6778.5|6898.5|6778.5|6897.79|6777.79|10
1656246840000|2022-06-26 12:34:00|6898.7|6778.7|6899.17|6779.17|6899.39|6779.39|6898.41|6778.41|10
1656246850000|2022-06-26 12:34:10|6899.22|6779.22|6899.05|6779.05|6899.22|6779.22|6898.6|6778.6|10
1656246860000|2022-06-26 12:34:20|6898.8|6778.8|6899.14|6779.14|6899.29|6779.29|6898.74|6778.74|10
1656246870000|2022-06-26 12:34:30|6899.15|6779.15|6899.24|6779.24|6899.24|6779.24|6898.8|6778.8|9
1656246880000|2022-06-26 12:34:40|6899.45|6779.45|6900.32|6780.32|6900.32|6780.32|6899.17|6779.17|10
1656246890000|2022-06-26 12:34:50|6900.3|6780.3|6900.6|6780.6|6900.6|6780.6|6900.15|6780.15|10
1656246900000|2022-06-26 12:35:00|6900.56|6780.56|6900.66|6780.66|6900.66|6780.66|6900.21|6780.21|9
1656246910000|2022-06-26 12:35:10|6900.55|6780.55|6900.21|6780.21|6900.55|6780.55|6899.78|6779.78|10
1656246920000|2022-06-26 12:35:20|6900.39|6780.39|6901.25|6781.25|6901.25|6781.25|6900.39|6780.39|10
1656246930000|2022-06-26 12:35:30|6901.09|6781.09|6901.37|6781.37|6901.37|6781.37|6901.06|6781.06|10
1656246940000|2022-06-26 12:35:40|6901.41|6781.41|6901.22|6781.22|6901.41|6781.41|6901.17|6781.17|9
1656246950000|2022-06-26 12:35:50|6901.2|6781.2|6900.43|6780.43|6901.2|6781.2|6900.43|6780.43|10
1656246960000|2022-06-26 12:36:00|6900.35|6780.35|6900.78|6780.78|6900.86|6780.86|6900.35|6780.35|10
1656246970000|2022-06-26 12:36:10|6900.95|6780.95|6902.24|6782.24|6902.28|6782.28|6900.95|6780.95|10
1656246980000|2022-06-26 12:36:20|6902.31|6782.31|6903.32|6783.32|6903.32|6783.32|6901.82|6781.82|10
1656246990000|2022-06-26 12:36:30|6903.54|6783.54|6904.68|6784.68|6904.92|6784.92|6903.44|6783.44|9
1656247000000|2022-06-26 12:36:40|6905.05|6785.05|6905.04|6785.04|6905.21|6785.21|6904.85|6784.85|8
1656247010000|2022-06-26 12:36:50|6905.25|6785.25|6904.21|6784.21|6905.3|6785.3|6904.21|6784.21|10
1656247020000|2022-06-26 12:37:00|6904.3|6784.3|6902.72|6782.72|6904.3|6784.3|6902.72|6782.72|10
1656247030000|2022-06-26 12:37:10|6902.56|6782.56|6901.63|6781.63|6902.63|6782.63|6901.55|6781.55|9
1656247040000|2022-06-26 12:37:20|6901.88|6781.88|6901.08|6781.08|6901.88|6781.88|6900.92|6780.92|10
1656247050000|2022-06-26 12:37:30|6901.19|6781.19|6901.8|6781.8|6901.84|6781.84|6901.19|6781.19|10
1656247060000|2022-06-26 12:37:40|6901.82|6781.82|6902.2|6782.2|6902.45|6782.45|6901.82|6781.82|10
1656247070000|2022-06-26 12:37:50|6902.18|6782.18|6902.07|6782.07|6902.18|6782.18|6901.38|6781.38|10
1656247080000|2022-06-26 12:38:00|6902.15|6782.15|6901.63|6781.63|6902.2|6782.2|6901.51|6781.51|10
1656247090000|2022-06-26 12:38:10|6901.7|6781.7|6901.82|6781.82|6901.95|6781.95|6901.43|6781.43|10
1656247100000|2022-06-26 12:38:20|6902.14|6782.14|6902.12|6782.12|6902.19|6782.19|6901.99|6781.99|9
1656247110000|2022-06-26 12:38:30|6902.08|6782.08|6901.22|6781.22|6902.35|6782.35|6901.22|6781.22|10
1656247120000|2022-06-26 12:38:40|6901.15|6781.15|6901.63|6781.63|6901.69|6781.69|6901.15|6781.15|9
1656247130000|2022-06-26 12:38:50|6901.56|6781.56|6901.26|6781.26|6901.62|6781.62|6901.26|6781.26|8
1656247140000|2022-06-26 12:39:00|6901.28|6781.28|6901.12|6781.12|6901.31|6781.31|6901|6781|10
1656247150000|2022-06-26 12:39:10|6900.74|6780.74|6900.93|6780.93|6900.99|6780.99|6900.63|6780.63|9
1656247160000|2022-06-26 12:39:20|6901.19|6781.19|6901.81|6781.81|6901.86|6781.86|6901.19|6781.19|10
1656247170000|2022-06-26 12:39:30|6901.84|6781.84|6901.54|6781.54|6901.84|6781.84|6901.33|6781.33|10
1656247180000|2022-06-26 12:39:40|6901.43|6781.43|6902.39|6782.39|6902.39|6782.39|6901.43|6781.43|10
1656247190000|2022-06-26 12:39:50|6902.25|6782.25|6902.37|6782.37|6902.83|6782.83|6902|6782|10
1656247200000|2022-06-26 12:40:00|6902.13|6782.13|6902.48|6782.48|6902.55|6782.55|6901.77|6781.77|10
1656247210000|2022-06-26 12:40:10|6902.26|6782.26|6902.79|6782.79|6902.79|6782.79|6902.25|6782.25|10
1656247220000|2022-06-26 12:40:20|6902.76|6782.76|6902.81|6782.81|6902.85|6782.85|6902.71|6782.71|9
1656247230000|2022-06-26 12:40:30|6902.8|6782.8|6902.71|6782.71|6902.85|6782.85|6902.63|6782.63|10
1656247240000|2022-06-26 12:40:40|6902.66|6782.66|6902.49|6782.49|6902.88|6782.88|6902.38|6782.38|10
1656247250000|2022-06-26 12:40:50|6902.51|6782.51|6902.06|6782.06|6902.51|6782.51|6902.06|6782.06|9
1656247260000|2022-06-26 12:41:00|6901.89|6781.89|6901.67|6781.67|6902.03|6782.03|6901.61|6781.61|10
1656247270000|2022-06-26 12:41:10|6901.77|6781.77|6901.56|6781.56|6901.82|6781.82|6901.26|6781.26|10
1656247280000|2022-06-26 12:41:20|6901.29|6781.29|6898.44|6778.44|6901.29|6781.29|6898.44|6778.44|10
1656247290000|2022-06-26 12:41:30|6897.99|6777.99|6894.57|6774.57|6897.99|6777.99|6894.07|6774.07|10
1656247300000|2022-06-26 12:41:40|6894.29|6774.29|6893.43|6773.43|6894.56|6774.56|6893.43|6773.43|10
1656247310000|2022-06-26 12:41:50|6893.19|6773.19|6893.06|6773.06|6893.41|6773.41|6892.84|6772.84|10
1656247320000|2022-06-26 12:42:00|6893.07|6773.07|6892.45|6772.45|6893.55|6773.55|6892.33|6772.33|9
1656247330000|2022-06-26 12:42:10|6892.65|6772.65|6893.6|6773.6|6893.6|6773.6|6892.65|6772.65|10
1656247340000|2022-06-26 12:42:20|6893.39|6773.39|6894.32|6774.32|6894.32|6774.32|6893.39|6773.39|10
1656247350000|2022-06-26 12:42:30|6894.54|6774.54|6894.44|6774.44|6894.66|6774.66|6894.1|6774.1|10
1656247360000|2022-06-26 12:42:40|6894.36|6774.36|6893.1|6773.1|6894.36|6774.36|6893.07|6773.07|10
1656247370000|2022-06-26 12:42:50|6893.24|6773.24|6892.97|6772.97|6893.24|6773.24|6892.91|6772.91|10
1656247380000|2022-06-26 12:43:00|6892.96|6772.96|6893.49|6773.49|6893.49|6773.49|6892.89|6772.89|10
1656247390000|2022-06-26 12:43:10|6893.33|6773.33|6892.89|6772.89|6893.39|6773.39|6892.89|6772.89|9
1656247400000|2022-06-26 12:43:20|6892.9|6772.9|6892.26|6772.26|6892.9|6772.9|6891.83|6771.83|10
1656247410000|2022-06-26 12:43:30|6892.37|6772.37|6893.95|6773.95|6894.09|6774.09|6892.37|6772.37|10
1656247420000|2022-06-26 12:43:40|6893.98|6773.98|6893.97|6773.97|6894.35|6774.35|6893.71|6773.71|10
1656247430000|2022-06-26 12:43:50|6893.64|6773.64|6894.18|6774.18|6894.42|6774.42|6893.64|6773.64|10
1656247440000|2022-06-26 12:44:00|6894.01|6774.01|6894.24|6774.24|6894.24|6774.24|6893.71|6773.71|10
1656247450000|2022-06-26 12:44:10|6894.2|6774.2|6894.49|6774.49|6894.67|6774.67|6894.2|6774.2|9
1656247460000|2022-06-26 12:44:20|6894.77|6774.77|6896.11|6776.11|6896.34|6776.34|6894.77|6774.77|10
1656247470000|2022-06-26 12:44:30|6896.33|6776.33|6896.55|6776.55|6896.59|6776.59|6896.2|6776.2|10
1656247480000|2022-06-26 12:44:40|6896.48|6776.48|6896.06|6776.06|6896.72|6776.72|6895.9|6775.9|10
1656247490000|2022-06-26 12:44:50|6895.84|6775.84|6896.2|6776.2|6896.2|6776.2|6895.84|6775.84|8
1656247500000|2022-06-26 12:45:00|6896.16|6776.16|6896.82|6776.82|6897.01|6777.01|6896.16|6776.16|10
1656247510000|2022-06-26 12:45:10|6896.81|6776.81|6895.75|6775.75|6896.9|6776.9|6895.67|6775.67|10
1656247520000|2022-06-26 12:45:20|6895.47|6775.47|6896.12|6776.12|6896.12|6776.12|6895.24|6775.24|10
1656247530000|2022-06-26 12:45:30|6896.51|6776.51|6897.05|6777.05|6897.17|6777.17|6896.48|6776.48|10
1656247540000|2022-06-26 12:45:40|6897.14|6777.14|6896.9|6776.9|6897.14|6777.14|6896.86|6776.86|10
1656247550000|2022-06-26 12:45:50|6896.86|6776.86|6896.54|6776.54|6896.91|6776.91|6896.52|6776.52|9
1656247560000|2022-06-26 12:46:00|6896.21|6776.21|6897.02|6777.02|6897.09|6777.09|6896.21|6776.21|10
1656247570000|2022-06-26 12:46:10|6897.04|6777.04|6898.18|6778.18|6898.34|6778.34|6897|6777|10
1656247580000|2022-06-26 12:46:20|6898.21|6778.21|6898.23|6778.23|6898.28|6778.28|6897.68|6777.68|10
1656247590000|2022-06-26 12:46:30|6898.57|6778.57|6899.14|6779.14|6899.14|6779.14|6898.34|6778.34|10
1656247600000|2022-06-26 12:46:40|6899.16|6779.16|6900.01|6780.01|6900.01|6780.01|6899.02|6779.02|9
1656247610000|2022-06-26 12:46:50|6900.27|6780.27|6900.71|6780.71|6900.84|6780.84|6900.27|6780.27|10
1656247620000|2022-06-26 12:47:00|6900.77|6780.77|6900.94|6780.94|6900.95|6780.95|6900.73|6780.73|9
1656247630000|2022-06-26 12:47:10|6901.03|6781.03|6901.35|6781.35|6901.49|6781.49|6901.03|6781.03|9
1656247640000|2022-06-26 12:47:20|6901.27|6781.27|6903.48|6783.48|6903.48|6783.48|6901.12|6781.12|9
1656247650000|2022-06-26 12:47:30|6903.67|6783.67|6905.24|6785.24|6905.39|6785.39|6903.67|6783.67|10
1656247660000|2022-06-26 12:47:40|6905.76|6785.76|6906.61|6786.61|6906.61|6786.61|6905.62|6785.62|10
1656247670000|2022-06-26 12:47:50|6906.83|6786.83|6907.52|6787.52|6907.52|6787.52|6906.64|6786.64|9
1656247680000|2022-06-26 12:48:00|6907.29|6787.29|6909.05|6789.05|6909.05|6789.05|6907.29|6787.29|9
1656247690000|2022-06-26 12:48:10|6909.11|6789.11|6909.43|6789.43|6909.68|6789.68|6909.08|6789.08|10
1656247700000|2022-06-26 12:48:20|6909.38|6789.38|6908.8|6788.8|6909.38|6789.38|6908.8|6788.8|10
1656247710000|2022-06-26 12:48:30|6908.39|6788.39|6907.68|6787.68|6908.39|6788.39|6907.68|6787.68|9
1656247720000|2022-06-26 12:48:40|6907.52|6787.52|6906.64|6786.64|6907.62|6787.62|6906.6|6786.6|10
1656247730000|2022-06-26 12:48:50|6906.58|6786.58|6906.46|6786.46|6906.76|6786.76|6906.2|6786.2|10
1656247740000|2022-06-26 12:49:00|6906.45|6786.45|6906.95|6786.95|6906.95|6786.95|6906.37|6786.37|9
1656247750000|2022-06-26 12:49:10|6907.04|6787.04|6908.49|6788.49|6908.49|6788.49|6907.04|6787.04|10
1656247760000|2022-06-26 12:49:20|6908.41|6788.41|6907.78|6787.78|6908.41|6788.41|6907.78|6787.78|10
1656247770000|2022-06-26 12:49:30|6907.45|6787.45|6908.19|6788.19|6908.26|6788.26|6907.45|6787.45|10
1656247780000|2022-06-26 12:49:40|6908.24|6788.24|6908.11|6788.11|6908.38|6788.38|6908.03|6788.03|10
1656247790000|2022-06-26 12:49:50|6908.09|6788.09|6908.2|6788.2|6908.23|6788.23|6908|6788|9
1656247800000|2022-06-26 12:50:00|6908.16|6788.16|6908.16|6788.16|6908.27|6788.27|6908.04|6788.04|10
1656247810000|2022-06-26 12:50:10|6908.17|6788.17|6908.78|6788.78|6908.78|6788.78|6908.07|6788.07|9
1656247820000|2022-06-26 12:50:20|6908.86|6788.86|6908.34|6788.34|6908.86|6788.86|6908.3|6788.3|9
1656247830000|2022-06-26 12:50:30|6908.21|6788.21|6908.55|6788.55|6908.55|6788.55|6908.21|6788.21|9
1656247840000|2022-06-26 12:50:40|6908.52|6788.52|6909.2|6789.2|6909.63|6789.63|6908.52|6788.52|10
1656247850000|2022-06-26 12:50:50|6909.24|6789.24|6909.92|6789.92|6909.92|6789.92|6909.22|6789.22|8
1656247860000|2022-06-26 12:51:00|6909.6|6789.6|6911.06|6791.06|6911.14|6791.14|6909.6|6789.6|10
1656247870000|2022-06-26 12:51:10|6910.92|6790.92|6910.8|6790.8|6910.97|6790.97|6910.5|6790.5|10
1656247880000|2022-06-26 12:51:20|6911.02|6791.02|6910.88|6790.88|6911.02|6791.02|6910.63|6790.63|10
1656247890000|2022-06-26 12:51:30|6910.68|6790.68|6910.07|6790.07|6910.68|6790.68|6910.07|6790.07|10
1656247900000|2022-06-26 12:51:40|6909.97|6789.97|6910.26|6790.26|6910.26|6790.26|6909.97|6789.97|10
1656247910000|2022-06-26 12:51:50|6910.24|6790.24|6910.1|6790.1|6910.33|6790.33|6910.1|6790.1|8
1656247920000|2022-06-26 12:52:00|6910.06|6790.06|6910.06|6790.06|6910.13|6790.13|6909.9|6789.9|8
1656247930000|2022-06-26 12:52:10|6910.05|6790.05|6910.22|6790.22|6910.22|6790.22|6909.9|6789.9|10
1656247940000|2022-06-26 12:52:20|6910.11|6790.11|6910.1|6790.1|6910.27|6790.27|6910.02|6790.02|9
1656247950000|2022-06-26 12:52:30|6910.09|6790.09|6910.3|6790.3|6910.3|6790.3|6909.66|6789.66|9
1656247960000|2022-06-26 12:52:40|6910.36|6790.36|6911.27|6791.27|6911.27|6791.27|6910.31|6790.31|9
1656247970000|2022-06-26 12:52:50|6911.55|6791.55|6911.45|6791.45|6911.87|6791.87|6911.41|6791.41|10
1656247980000|2022-06-26 12:53:00|6911.44|6791.44|6911.61|6791.61|6911.64|6791.64|6911.31|6791.31|10
1656247990000|2022-06-26 12:53:10|6911.7|6791.7|6911.69|6791.69|6912.31|6792.31|6911.62|6791.62|10
1656248000000|2022-06-26 12:53:20|6911.64|6791.64|6911.32|6791.32|6911.65|6791.65|6911.24|6791.24|10
1656248010000|2022-06-26 12:53:30|6911.14|6791.14|6910.73|6790.73|6911.16|6791.16|6910.57|6790.57|10
1656248020000|2022-06-26 12:53:40|6910.69|6790.69|6910.83|6790.83|6910.85|6790.85|6910.69|6790.69|10
1656248030000|2022-06-26 12:53:50|6910.91|6790.91|6910.9|6790.9|6911.15|6791.15|6910.82|6790.82|9
1656248040000|2022-06-26 12:54:00|6910.85|6790.85|6910.99|6790.99|6910.99|6790.99|6910.73|6790.73|9
1656248050000|2022-06-26 12:54:10|6910.91|6790.91|6909.79|6789.79|6910.91|6790.91|6909.79|6789.79|9
1656248060000|2022-06-26 12:54:20|6909.61|6789.61|6905.93|6785.93|6909.61|6789.61|6905.93|6785.93|10
1656248070000|2022-06-26 12:54:30|6905.47|6785.47|6904.55|6784.55|6905.47|6785.47|6904.44|6784.44|10
1656248080000|2022-06-26 12:54:40|6903.91|6783.91|6899.21|6779.21|6903.95|6783.95|6899.14|6779.14|10
1656248090000|2022-06-26 12:54:50|6899.17|6779.17|6895.46|6775.46|6899.17|6779.17|6895.4|6775.4|10
1656248100000|2022-06-26 12:55:00|6895.32|6775.32|6891.01|6771.01|6895.32|6775.32|6891.01|6771.01|10
1656248110000|2022-06-26 12:55:10|6891.07|6771.07|6887.93|6767.93|6891.07|6771.07|6887.93|6767.93|10
1656248120000|2022-06-26 12:55:20|6887.68|6767.68|6877.35|6757.35|6887.68|6767.68|6877.35|6757.35|10
1656248130000|2022-06-26 12:55:30|6875.44|6755.44|6860.55|6740.55|6875.44|6755.44|6860.23|6740.23|10
1656248140000|2022-06-26 12:55:40|6856.29|6736.29|6853.07|6733.07|6856.29|6736.29|6852.38|6732.38|10
1656248150000|2022-06-26 12:55:50|6852.74|6732.74|6853.19|6733.19|6853.42|6733.42|6852.4|6732.4|10
1656248160000|2022-06-26 12:56:00|6853.7|6733.7|6856.31|6736.31|6856.31|6736.31|6853.7|6733.7|8
1656248170000|2022-06-26 12:56:10|6856.47|6736.47|6853.22|6733.22|6856.47|6736.47|6853.22|6733.22|9
1656248180000|2022-06-26 12:56:20|6853.09|6733.09|6854.87|6734.87|6854.95|6734.95|6853.09|6733.09|10
1656248190000|2022-06-26 12:56:30|6854.93|6734.93|6850.48|6730.48|6855.13|6735.13|6850.48|6730.48|10
1656248200000|2022-06-26 12:56:40|6850.53|6730.53|6840.57|6720.57|6850.53|6730.53|6840.57|6720.57|10
1656248210000|2022-06-26 12:56:50|6840.21|6720.21|6834.5|6714.5|6840.21|6720.21|6834.21|6714.21|10
1656248220000|2022-06-26 12:57:00|6832.24|6712.24|6829.54|6709.54|6832.24|6712.24|6829.54|6709.54|10
1656248230000|2022-06-26 12:57:10|6829.15|6709.15|6832.23|6712.23|6832.23|6712.23|6828.92|6708.92|9
1656248240000|2022-06-26 12:57:20|6835.02|6715.02|6837.18|6717.18|6837.18|6717.18|6835.02|6715.02|10
1656248250000|2022-06-26 12:57:30|6836.3|6716.3|6835.6|6715.6|6836.84|6716.84|6835.55|6715.55|10
1656248260000|2022-06-26 12:57:40|6836.04|6716.04|6835.01|6715.01|6836.04|6716.04|6835.01|6715.01|10
1656248270000|2022-06-26 12:57:50|6835.75|6715.75|6837.73|6717.73|6837.73|6717.73|6835.56|6715.56|9
1656248280000|2022-06-26 12:58:00|6837.97|6717.97|6836.66|6716.66|6838.07|6718.07|6836.66|6716.66|10
1656248290000|2022-06-26 12:58:10|6836.72|6716.72|6835.22|6715.22|6836.72|6716.72|6835.22|6715.22|10
1656248300000|2022-06-26 12:58:20|6835.03|6715.03|6835.66|6715.66|6836.03|6716.03|6834.94|6714.94|9
1656248310000|2022-06-26 12:58:30|6836.04|6716.04|6836.08|6716.08|6836.15|6716.15|6835.77|6715.77|10
1656248320000|2022-06-26 12:58:40|6836.04|6716.04|6835.38|6715.38|6836.35|6716.35|6835.38|6715.38|8
1656248330000|2022-06-26 12:58:50|6835.39|6715.39|6831.94|6711.94|6835.39|6715.39|6831.94|6711.94|10
1656248340000|2022-06-26 12:59:00|6830.65|6710.65|6827.17|6707.17|6830.65|6710.65|6827.17|6707.17|10
1656248350000|2022-06-26 12:59:10|6826.35|6706.35|6824.9|6704.9|6826.35|6706.35|6824.29|6704.29|9
1656248360000|2022-06-26 12:59:20|6825.08|6705.08|6827.56|6707.56|6827.56|6707.56|6825.08|6705.08|10
1656248370000|2022-06-26 12:59:30|6827.68|6707.68|6827.49|6707.49|6828.15|6708.15|6827.49|6707.49|9
1656248380000|2022-06-26 12:59:40|6827.78|6707.78|6827.76|6707.76|6828.21|6708.21|6827.58|6707.58|10
1656248390000|2022-06-26 12:59:50|6828|6708|6828.18|6708.18|6828.42|6708.42|6827.73|6707.73|10
1656248400000|2022-06-26 13:00:00|6828.46|6708.46|6829.46|6709.46|6829.77|6709.77|6828.46|6708.46|10
1656248410000|2022-06-26 13:00:10|6829.47|6709.47|6831.87|6711.87|6832.09|6712.09|6829.47|6709.47|10
1656248420000|2022-06-26 13:00:20|6831.72|6711.72|6833.29|6713.29|6833.38|6713.38|6831.72|6711.72|10
1656248430000|2022-06-26 13:00:30|6833.69|6713.69|6832.17|6712.17|6833.69|6713.69|6831.82|6711.82|10
1656248440000|2022-06-26 13:00:40|6832|6712|6829.86|6709.86|6832.21|6712.21|6829.86|6709.86|10
1656248450000|2022-06-26 13:00:50|6828.66|6708.66|6828.48|6708.48|6828.66|6708.66|6827.63|6707.63|10
1656248460000|2022-06-26 13:01:00|6827.71|6707.71|6824.47|6704.47|6828.6|6708.6|6824.47|6704.47|10
1656248470000|2022-06-26 13:01:10|6824.73|6704.73|6823.95|6703.95|6824.73|6704.73|6823.57|6703.57|10
1656248480000|2022-06-26 13:01:20|6823.87|6703.87|6825.86|6705.86|6825.86|6705.86|6823.87|6703.87|10
1656248490000|2022-06-26 13:01:30|6825.8|6705.8|6825.1|6705.1|6826.13|6706.13|6825.1|6705.1|10
1656248500000|2022-06-26 13:01:40|6824.92|6704.92|6824.24|6704.24|6824.92|6704.92|6824.24|6704.24|10
1656248510000|2022-06-26 13:01:50|6824.3|6704.3|6824.92|6704.92|6824.92|6704.92|6824.3|6704.3|10
1656248520000|2022-06-26 13:02:00|6824.79|6704.79|6824.57|6704.57|6824.79|6704.79|6824.57|6704.57|10
1656248530000|2022-06-26 13:02:10|6824.62|6704.62|6824.73|6704.73|6824.87|6704.87|6824.32|6704.32|10
1656248540000|2022-06-26 13:02:20|6824.81|6704.81|6826.58|6706.58|6826.58|6706.58|6824.68|6704.68|9
1656248550000|2022-06-26 13:02:30|6827.17|6707.17|6828.29|6708.29|6828.53|6708.53|6827.17|6707.17|10
1656248560000|2022-06-26 13:02:40|6828.46|6708.46|6829.34|6709.34|6829.34|6709.34|6828.2|6708.2|10
1656248570000|2022-06-26 13:02:50|6829.41|6709.41|6830.35|6710.35|6830.35|6710.35|6829.24|6709.24|10
1656248580000|2022-06-26 13:03:00|6830.23|6710.23|6830.4|6710.4|6830.47|6710.47|6829.96|6709.96|10
1656248590000|2022-06-26 13:03:10|6830.74|6710.74|6831.41|6711.41|6831.41|6711.41|6830.73|6710.73|10
1656248600000|2022-06-26 13:03:20|6831.43|6711.43|6830.58|6710.58|6831.53|6711.53|6830.58|6710.58|10
1656248610000|2022-06-26 13:03:30|6830.64|6710.64|6828.53|6708.53|6830.64|6710.64|6828.49|6708.49|10
1656248620000|2022-06-26 13:03:40|6828.37|6708.37|6826.64|6706.64|6828.37|6708.37|6826.64|6706.64|10
1656248630000|2022-06-26 13:03:50|6826.72|6706.72|6827.24|6707.24|6827.36|6707.36|6826.62|6706.62|10
1656248640000|2022-06-26 13:04:00|6827.04|6707.04|6826.67|6706.67|6827.08|6707.08|6826.62|6706.62|10
1656248650000|2022-06-26 13:04:10|6826.77|6706.77|6826.48|6706.48|6826.94|6706.94|6826.48|6706.48|9
1656248660000|2022-06-26 13:04:20|6826.29|6706.29|6825.41|6705.41|6826.32|6706.32|6825.41|6705.41|10
1656248670000|2022-06-26 13:04:30|6825.6|6705.6|6825.55|6705.55|6825.6|6705.6|6825.18|6705.18|9
1656248680000|2022-06-26 13:04:40|6825.57|6705.57|6824.83|6704.83|6826.2|6706.2|6824.83|6704.83|10
1656248690000|2022-06-26 13:04:50|6824.67|6704.67|6824.89|6704.89|6825.13|6705.13|6824.46|6704.46|10
1656248700000|2022-06-26 13:05:00|6825.03|6705.03|6824.12|6704.12|6825.03|6705.03|6824.12|6704.12|9
1656248710000|2022-06-26 13:05:10|6824.24|6704.24|6822.53|6702.53|6824.35|6704.35|6822.53|6702.53|9
1656248720000|2022-06-26 13:05:20|6822.51|6702.51|6821.49|6701.49|6822.57|6702.57|6821.32|6701.32|10
1656248730000|2022-06-26 13:05:30|6820.96|6700.96|6817.86|6697.86|6820.99|6700.99|6817.86|6697.86|10
1656248740000|2022-06-26 13:05:40|6815.16|6695.16|6815.05|6695.05|6815.16|6695.16|6813.42|6693.42|10
1656248750000|2022-06-26 13:05:50|6814.59|6694.59|6813.09|6693.09|6814.75|6694.75|6813.09|6693.09|10
1656248760000|2022-06-26 13:06:00|6813.12|6693.12|6811.72|6691.72|6813.18|6693.18|6811.72|6691.72|10
1656248770000|2022-06-26 13:06:10|6811.78|6691.78|6810.61|6690.61|6812.16|6692.16|6810.51|6690.51|10
1656248780000|2022-06-26 13:06:20|6810.24|6690.24|6805.89|6685.89|6810.24|6690.24|6805.89|6685.89|10
1656248790000|2022-06-26 13:06:30|6804.8|6684.8|6797.91|6677.91|6804.8|6684.8|6797.91|6677.91|10
1656248800000|2022-06-26 13:06:40|6794.02|6674.02|6785.85|6665.85|6794.02|6674.02|6785.85|6665.85|10
1656248810000|2022-06-26 13:06:50|6785.77|6665.77|6787.73|6667.73|6787.73|6667.73|6785.01|6665.01|10
1656248820000|2022-06-26 13:07:00|6788.01|6668.01|6789.28|6669.28|6789.28|6669.28|6787.59|6667.59|10
1656248830000|2022-06-26 13:07:10|6789.51|6669.51|6793.19|6673.19|6793.19|6673.19|6789.51|6669.51|10
1656248840000|2022-06-26 13:07:20|6793.33|6673.33|6796.87|6676.87|6796.87|6676.87|6793.33|6673.33|10
1656248850000|2022-06-26 13:07:30|6796.8|6676.8|6797.93|6677.93|6797.93|6677.93|6796.8|6676.8|10
1656248860000|2022-06-26 13:07:40|6798.14|6678.14|6796.41|6676.41|6798.21|6678.21|6796.41|6676.41|10
1656248870000|2022-06-26 13:07:50|6796.61|6676.61|6795.05|6675.05|6796.61|6676.61|6793.97|6673.97|10
1656248880000|2022-06-26 13:08:00|6794.7|6674.7|6797.04|6677.04|6797.04|6677.04|6794.7|6674.7|10
1656248890000|2022-06-26 13:08:10|6796.75|6676.75|6796.04|6676.04|6797.07|6677.07|6796.04|6676.04|10
1656248900000|2022-06-26 13:08:20|6795.79|6675.79|6793.9|6673.9|6795.84|6675.84|6793.9|6673.9|10
1656248910000|2022-06-26 13:08:30|6794.19|6674.19|6794.21|6674.21|6795.02|6675.02|6793.98|6673.98|10
1656248920000|2022-06-26 13:08:40|6794.13|6674.13|6795.18|6675.18|6795.18|6675.18|6794.13|6674.13|10
1656248930000|2022-06-26 13:08:50|6795.21|6675.21|6797.37|6677.37|6797.43|6677.43|6795.21|6675.21|10
1656248940000|2022-06-26 13:09:00|6797.74|6677.74|6799.27|6679.27|6799.3|6679.3|6797.74|6677.74|10
1656248950000|2022-06-26 13:09:10|6799.24|6679.24|6800.16|6680.16|6800.18|6680.18|6799.24|6679.24|10
1656248960000|2022-06-26 13:09:20|6800.89|6680.89|6800.82|6680.82|6801.55|6681.55|6799.84|6679.84|10
1656248970000|2022-06-26 13:09:30|6800.13|6680.13|6800.43|6680.43|6801.37|6681.37|6800.13|6680.13|10
1656248980000|2022-06-26 13:09:40|6800.3|6680.3|6798.87|6678.87|6800.35|6680.35|6798.66|6678.66|10
1656248990000|2022-06-26 13:09:50|6798.99|6678.99|6799.04|6679.04|6799.04|6679.04|6798.57|6678.57|10
1656249000000|2022-06-26 13:10:00|6798.61|6678.61|6798.72|6678.72|6798.9|6678.9|6798.17|6678.17|10
1656249010000|2022-06-26 13:10:10|6798.61|6678.61|6798.33|6678.33|6798.61|6678.61|6797.77|6677.77|10
1656249020000|2022-06-26 13:10:20|6798.42|6678.42|6797.62|6677.62|6798.49|6678.49|6797.62|6677.62|10
1656249030000|2022-06-26 13:10:30|6797.82|6677.82|6796.64|6676.64|6797.82|6677.82|6796.46|6676.46|10
1656249040000|2022-06-26 13:10:40|6796.68|6676.68|6797.13|6677.13|6797.35|6677.35|6796.68|6676.68|10
1656249050000|2022-06-26 13:10:50|6796.82|6676.82|6796.92|6676.92|6796.92|6676.92|6796.5|6676.5|10
1656249060000|2022-06-26 13:11:00|6797.16|6677.16|6798.52|6678.52|6798.52|6678.52|6797.16|6677.16|10
1656249070000|2022-06-26 13:11:10|6798.47|6678.47|6798.93|6678.93|6798.99|6678.99|6798.47|6678.47|10
1656249080000|2022-06-26 13:11:20|6799.35|6679.35|6801.37|6681.37|6801.37|6681.37|6799.35|6679.35|9
1656249090000|2022-06-26 13:11:30|6801.52|6681.52|6803.9|6683.9|6803.9|6683.9|6801.52|6681.52|10
1656249100000|2022-06-26 13:11:40|6803.84|6683.84|6803.15|6683.15|6803.84|6683.84|6802.58|6682.58|9
1656249110000|2022-06-26 13:11:50|6802.63|6682.63|6801.74|6681.74|6802.63|6682.63|6801.74|6681.74|10
1656249120000|2022-06-26 13:12:00|6801.65|6681.65|6801.08|6681.08|6801.69|6681.69|6801.08|6681.08|10
1656249130000|2022-06-26 13:12:10|6800.74|6680.74|6800.02|6680.02|6800.77|6680.77|6800.02|6680.02|9
1656249140000|2022-06-26 13:12:20|6800.01|6680.01|6798.66|6678.66|6800.01|6680.01|6798.66|6678.66|10
1656249150000|2022-06-26 13:12:30|6798.45|6678.45|6797.7|6677.7|6798.53|6678.53|6797.7|6677.7|9
1656249160000|2022-06-26 13:12:40|6797.57|6677.57|6797.16|6677.16|6797.69|6677.69|6797.16|6677.16|10
1656249170000|2022-06-26 13:12:50|6796.53|6676.53|6796.14|6676.14|6796.53|6676.53|6796.14|6676.14|8
1656249180000|2022-06-26 13:13:00|6795.3|6675.3|6796.78|6676.78|6796.78|6676.78|6795.3|6675.3|10
1656249190000|2022-06-26 13:13:10|6796.73|6676.73|6798.25|6678.25|6798.25|6678.25|6796.73|6676.73|10
1656249200000|2022-06-26 13:13:20|6798.9|6678.9|6800.96|6680.96|6800.96|6680.96|6798.87|6678.87|9
1656249210000|2022-06-26 13:13:30|6800.86|6680.86|6801.51|6681.51|6801.55|6681.55|6800.86|6680.86|10
1656249220000|2022-06-26 13:13:40|6801.56|6681.56|6802.3|6682.3|6802.91|6682.91|6801.56|6681.56|9
1656249230000|2022-06-26 13:13:50|6802.59|6682.59|6801.61|6681.61|6802.69|6682.69|6801.61|6681.61|10
1656249240000|2022-06-26 13:14:00|6801.84|6681.84|6805.33|6685.33|6805.62|6685.62|6801.84|6681.84|10
1656249250000|2022-06-26 13:14:10|6805.79|6685.79|6805.62|6685.62|6805.95|6685.95|6805.36|6685.36|10
1656249260000|2022-06-26 13:14:20|6805.54|6685.54|6805.92|6685.92|6805.92|6685.92|6805.54|6685.54|10
1656249270000|2022-06-26 13:14:30|6805.96|6685.96|6805.99|6685.99|6806.16|6686.16|6805.86|6685.86|9
1656249280000|2022-06-26 13:14:40|6806.07|6686.07|6806.26|6686.26|6806.51|6686.51|6806.02|6686.02|10
1656249290000|2022-06-26 13:14:50|6806.45|6686.45|6806.92|6686.92|6806.92|6686.92|6806.32|6686.32|10
1656249300000|2022-06-26 13:15:00|6807.03|6687.03|6807|6687|6807.31|6687.31|6807|6687|10
1656249310000|2022-06-26 13:15:10|6807.13|6687.13|6808.02|6688.02|6808.28|6688.28|6807.05|6687.05|10
1656249320000|2022-06-26 13:15:20|6808.14|6688.14|6808.92|6688.92|6808.92|6688.92|6808.14|6688.14|8
1656249330000|2022-06-26 13:15:30|6808.94|6688.94|6810.83|6690.83|6810.83|6690.83|6808.94|6688.94|10
1656249340000|2022-06-26 13:15:40|6811.76|6691.76|6815.38|6695.38|6815.56|6695.56|6811.48|6691.48|10
1656249350000|2022-06-26 13:15:50|6815.61|6695.61|6817.22|6697.22|6817.22|6697.22|6815.32|6695.32|9
1656249360000|2022-06-26 13:16:00|6816.52|6696.52|6816.71|6696.71|6816.77|6696.77|6816.13|6696.13|9
1656249370000|2022-06-26 13:16:10|6816.77|6696.77|6816.91|6696.91|6817.21|6697.21|6816.75|6696.75|9
1656249380000|2022-06-26 13:16:20|6816.76|6696.76|6817.32|6697.32|6817.38|6697.38|6816.76|6696.76|9
1656249390000|2022-06-26 13:16:30|6817.09|6697.09|6815.63|6695.63|6817.1|6697.1|6815.35|6695.35|9
1656249400000|2022-06-26 13:16:40|6816.31|6696.31|6816.26|6696.26|6816.32|6696.32|6815.82|6695.82|9
1656249410000|2022-06-26 13:16:50|6815.94|6695.94|6812.67|6692.67|6815.94|6695.94|6812.67|6692.67|10
1656249420000|2022-06-26 13:17:00|6812.68|6692.68|6809.17|6689.17|6812.68|6692.68|6809.17|6689.17|10
1656249430000|2022-06-26 13:17:10|6808.85|6688.85|6804.23|6684.23|6808.85|6688.85|6804.21|6684.21|10
1656249440000|2022-06-26 13:17:20|6804.3|6684.3|6803.11|6683.11|6804.3|6684.3|6803.11|6683.11|10
1656249450000|2022-06-26 13:17:30|6803.02|6683.02|6805.68|6685.68|6805.68|6685.68|6803.02|6683.02|10
1656249460000|2022-06-26 13:17:40|6805.92|6685.92|6807.1|6687.1|6807.1|6687.1|6805.65|6685.65|10
1656249470000|2022-06-26 13:17:50|6807.18|6687.18|6806.42|6686.42|6807.18|6687.18|6806.36|6686.36|9
1656249480000|2022-06-26 13:18:00|6806.49|6686.49|6806.07|6686.07|6806.57|6686.57|6806.07|6686.07|9
1656249490000|2022-06-26 13:18:10|6805.82|6685.82|6805.67|6685.67|6805.82|6685.82|6804.88|6684.88|10
1656249500000|2022-06-26 13:18:20|6805.84|6685.84|6808.62|6688.62|6808.65|6688.65|6805.84|6685.84|10
1656249510000|2022-06-26 13:18:30|6809.11|6689.11|6810.81|6690.81|6810.81|6690.81|6809.11|6689.11|10
1656249520000|2022-06-26 13:18:40|6810.85|6690.85|6810.73|6690.73|6811.31|6691.31|6810.72|6690.72|10
1656249530000|2022-06-26 13:18:50|6810.78|6690.78|6811.15|6691.15|6811.15|6691.15|6810.76|6690.76|10
1656249540000|2022-06-26 13:19:00|6810.89|6690.89|6810.24|6690.24|6811.47|6691.47|6810.24|6690.24|10
1656249550000|2022-06-26 13:19:10|6810.37|6690.37|6809|6689|6810.37|6690.37|6809|6689|10
1656249560000|2022-06-26 13:19:20|6808.93|6688.93|6808.81|6688.81|6808.93|6688.93|6808.63|6688.63|10
1656249570000|2022-06-26 13:19:30|6809.08|6689.08|6807.5|6687.5|6809.17|6689.17|6807.5|6687.5|10
1656249580000|2022-06-26 13:19:40|6806.81|6686.81|6806.68|6686.68|6806.81|6686.81|6806.22|6686.22|10
1656249590000|2022-06-26 13:19:50|6806.58|6686.58|6806.09|6686.09|6806.64|6686.64|6805.89|6685.89|10
1656249600000|2022-06-26 13:20:00|6805.83|6685.83|6805.37|6685.37|6805.96|6685.96|6804.9|6684.9|9
1656249610000|2022-06-26 13:20:10|6804.67|6684.67|6805.79|6685.79|6805.82|6685.82|6804.57|6684.57|10
1656249620000|2022-06-26 13:20:20|6805.88|6685.88|6808.04|6688.04|6808.04|6688.04|6805.65|6685.65|10
1656249630000|2022-06-26 13:20:30|6807.86|6687.86|6809.98|6689.98|6809.98|6689.98|6807.86|6687.86|10
1656249640000|2022-06-26 13:20:40|6809.93|6689.93|6809.92|6689.92|6810.31|6690.31|6809.92|6689.92|10
1656249650000|2022-06-26 13:20:50|6809.78|6689.78|6810.35|6690.35|6810.35|6690.35|6809.78|6689.78|9
1656249660000|2022-06-26 13:21:00|6810.3|6690.3|6811.09|6691.09|6811.31|6691.31|6810.3|6690.3|10
1656249670000|2022-06-26 13:21:10|6810.99|6690.99|6810.5|6690.5|6810.99|6690.99|6810.5|6690.5|10
1656249680000|2022-06-26 13:21:20|6810.6|6690.6|6810.74|6690.74|6811.3|6691.3|6809.87|6689.87|10
1656249690000|2022-06-26 13:21:30|6810.6|6690.6|6808.5|6688.5|6810.6|6690.6|6808.5|6688.5|10
1656249700000|2022-06-26 13:21:40|6808.62|6688.62|6806.84|6686.84|6808.62|6688.62|6806.84|6686.84|10
1656249710000|2022-06-26 13:21:50|6806.58|6686.58|6805.63|6685.63|6806.72|6686.72|6805.63|6685.63|10
1656249720000|2022-06-26 13:22:00|6805.52|6685.52|6804.81|6684.81|6805.66|6685.66|6804.8|6684.8|9
1656249730000|2022-06-26 13:22:10|6804.65|6684.65|6803.99|6683.99|6805.29|6685.29|6803.99|6683.99|10
1656249740000|2022-06-26 13:22:20|6804.03|6684.03|6803.77|6683.77|6804.14|6684.14|6803.6|6683.6|10
1656249750000|2022-06-26 13:22:30|6803.89|6683.89|6804.22|6684.22|6804.3|6684.3|6803.88|6683.88|9
1656249760000|2022-06-26 13:22:40|6804.24|6684.24|6804.92|6684.92|6804.92|6684.92|6804.24|6684.24|10
1656249770000|2022-06-26 13:22:50|6804.62|6684.62|6804.76|6684.76|6804.9|6684.9|6804.34|6684.34|8
1656249780000|2022-06-26 13:23:00|6804.7|6684.7|6805.02|6685.02|6805.24|6685.24|6804.56|6684.56|9
1656249790000|2022-06-26 13:23:10|6805.06|6685.06|6804.23|6684.23|6805.08|6685.08|6804.18|6684.18|10
1656249800000|2022-06-26 13:23:20|6804.37|6684.37|6804.41|6684.41|6804.41|6684.41|6804.11|6684.11|10
1656249810000|2022-06-26 13:23:30|6804.22|6684.22|6805.55|6685.55|6805.55|6685.55|6804.17|6684.17|9
1656249820000|2022-06-26 13:23:40|6805.7|6685.7|6806.69|6686.69|6806.7|6686.7|6805.7|6685.7|9
1656249830000|2022-06-26 13:23:50|6806.77|6686.77|6806.92|6686.92|6806.96|6686.96|6806.47|6686.47|10
1656249840000|2022-06-26 13:24:00|6806.71|6686.71|6806.83|6686.83|6807.07|6687.07|6806.53|6686.53|10
1656249850000|2022-06-26 13:24:10|6806.51|6686.51|6806.53|6686.53|6806.53|6686.53|6806.03|6686.03|9
1656249860000|2022-06-26 13:24:20|6806.58|6686.58|6805.97|6685.97|6806.58|6686.58|6805.97|6685.97|10
1656249870000|2022-06-26 13:24:30|6806.08|6686.08|6805.23|6685.23|6806.12|6686.12|6805.23|6685.23|10
1656249880000|2022-06-26 13:24:40|6805.91|6685.91|6805.66|6685.66|6806.2|6686.2|6805.35|6685.35|10
1656249890000|2022-06-26 13:24:50|6805.24|6685.24|6804.82|6684.82|6805.39|6685.39|6804.55|6684.55|10
1656249900000|2022-06-26 13:25:00|6804.74|6684.74|6804.45|6684.45|6804.9|6684.9|6804.38|6684.38|10
1656249910000|2022-06-26 13:25:10|6804.51|6684.51|6803.79|6683.79|6804.71|6684.71|6803.79|6683.79|9
1656249920000|2022-06-26 13:25:20|6803.71|6683.71|6802.74|6682.74|6803.71|6683.71|6802.74|6682.74|10
1656249930000|2022-06-26 13:25:30|6802.68|6682.68|6802.16|6682.16|6802.68|6682.68|6801.86|6681.86|8
1656249940000|2022-06-26 13:25:40|6802.04|6682.04|6802.02|6682.02|6802.04|6682.04|6801.65|6681.65|10
1656249950000|2022-06-26 13:25:50|6801.94|6681.94|6802.5|6682.5|6802.5|6682.5|6801.8|6681.8|10
1656249960000|2022-06-26 13:26:00|6802.59|6682.59|6802.44|6682.44|6803.21|6683.21|6802.44|6682.44|10
1656249970000|2022-06-26 13:26:10|6802.39|6682.39|6801.46|6681.46|6802.39|6682.39|6801.4|6681.4|10
1656249980000|2022-06-26 13:26:20|6801.3|6681.3|6801.01|6681.01|6801.52|6681.52|6800.74|6680.74|10
1656249990000|2022-06-26 13:26:30|6801.02|6681.02|6801.32|6681.32|6801.43|6681.43|6800.9|6680.9|8
1656250000000|2022-06-26 13:26:40|6801.34|6681.34|6801.2|6681.2|6801.34|6681.34|6800.32|6680.32|9
1656250010000|2022-06-26 13:26:50|6801.45|6681.45|6801.67|6681.67|6802.27|6682.27|6801.45|6681.45|10
1656250020000|2022-06-26 13:27:00|6801.73|6681.73|6802.02|6682.02|6802.27|6682.27|6801.19|6681.19|8
1656250030000|2022-06-26 13:27:10|6802.09|6682.09|6802.06|6682.06|6802.18|6682.18|6801.59|6681.59|10
1656250040000|2022-06-26 13:27:20|6801.66|6681.66|6801.35|6681.35|6801.73|6681.73|6801.28|6681.28|10
1656250050000|2022-06-26 13:27:30|6801.11|6681.11|6801.52|6681.52|6801.53|6681.53|6800.83|6680.83|10
1656250060000|2022-06-26 13:27:40|6801.46|6681.46|6801.57|6681.57|6801.74|6681.74|6801.34|6681.34|10
1656250070000|2022-06-26 13:27:50|6801.43|6681.43|6801.02|6681.02|6801.43|6681.43|6800.64|6680.64|10
1656250080000|2022-06-26 13:28:00|6800.75|6680.75|6801.35|6681.35|6801.35|6681.35|6800.75|6680.75|8
1656250090000|2022-06-26 13:28:10|6801.33|6681.33|6801.27|6681.27|6801.55|6681.55|6801.18|6681.18|10
1656250100000|2022-06-26 13:28:20|6801.41|6681.41|6801.51|6681.51|6801.63|6681.63|6801.36|6681.36|10
1656250110000|2022-06-26 13:28:30|6801.31|6681.31|6801.02|6681.02|6801.48|6681.48|6800.95|6680.95|10
1656250120000|2022-06-26 13:28:40|6800.88|6680.88|6801.42|6681.42|6801.48|6681.48|6800.88|6680.88|10
1656250130000|2022-06-26 13:28:50|6801.28|6681.28|6801.41|6681.41|6801.45|6681.45|6801.23|6681.23|10
1656250140000|2022-06-26 13:29:00|6801.37|6681.37|6801.63|6681.63|6801.68|6681.68|6801.37|6681.37|10
1656250150000|2022-06-26 13:29:10|6801.6|6681.6|6800.98|6680.98|6801.6|6681.6|6800.98|6680.98|10
1656250160000|2022-06-26 13:29:20|6800.94|6680.94|6802.66|6682.66|6803.3|6683.3|6800.94|6680.94|10
1656250170000|2022-06-26 13:29:30|6803.38|6683.38|6804.98|6684.98|6805|6685|6802.87|6682.87|10
1656250180000|2022-06-26 13:29:40|6805.3|6685.3|6805.8|6685.8|6805.8|6685.8|6805.1|6685.1|10
1656250190000|2022-06-26 13:29:50|6805.84|6685.84|6805.96|6685.96|6806.23|6686.23|6805.48|6685.48|9
1656250200000|2022-06-26 13:30:00|6805.93|6685.93|6804.85|6684.85|6806.11|6686.11|6804.79|6684.79|10
1656250210000|2022-06-26 13:30:10|6805.29|6685.29|6806.18|6686.18|6806.18|6686.18|6805.26|6685.26|10
1656250220000|2022-06-26 13:30:20|6806.28|6686.28|6808.84|6688.84|6808.84|6688.84|6806.28|6686.28|9
1656250230000|2022-06-26 13:30:30|6809.05|6689.05|6809.81|6689.81|6809.81|6689.81|6809.05|6689.05|9
1656250240000|2022-06-26 13:30:40|6809.87|6689.87|6809.31|6689.31|6810.49|6690.49|6809.31|6689.31|10
1656250250000|2022-06-26 13:30:50|6809.32|6689.32|6808.7|6688.7|6809.43|6689.43|6808.7|6688.7|9
1656250260000|2022-06-26 13:31:00|6808.69|6688.69|6808.82|6688.82|6808.95|6688.95|6808.27|6688.27|10
1656250270000|2022-06-26 13:31:10|6808.96|6688.96|6809.74|6689.74|6809.74|6689.74|6808.81|6688.81|10
1656250280000|2022-06-26 13:31:20|6810.01|6690.01|6811.01|6691.01|6811.13|6691.13|6809.67|6689.67|10
1656250290000|2022-06-26 13:31:30|6811.18|6691.18|6812.01|6692.01|6812.01|6692.01|6811.18|6691.18|10
1656250300000|2022-06-26 13:31:40|6812.57|6692.57|6812.91|6692.91|6813.14|6693.14|6812.44|6692.44|9
1656250310000|2022-06-26 13:31:50|6813.02|6693.02|6813.08|6693.08|6813.2|6693.2|6812.59|6692.59|10
1656250320000|2022-06-26 13:32:00|6813.41|6693.41|6813.97|6693.97|6814.3|6694.3|6813.41|6693.41|9
1656250330000|2022-06-26 13:32:10|6813.85|6693.85|6813.7|6693.7|6814.07|6694.07|6813.58|6693.58|10
1656250340000|2022-06-26 13:32:20|6813.9|6693.9|6815.56|6695.56|6815.56|6695.56|6813.78|6693.78|10
1656250350000|2022-06-26 13:32:30|6815.46|6695.46|6816.18|6696.18|6816.18|6696.18|6815.23|6695.23|10
1656250360000|2022-06-26 13:32:40|6816.1|6696.1|6816.69|6696.69|6816.69|6696.69|6816.07|6696.07|10
1656250370000|2022-06-26 13:32:50|6816.54|6696.54|6816.8|6696.8|6816.93|6696.93|6816.44|6696.44|8
1656250380000|2022-06-26 13:33:00|6816.72|6696.72|6816.4|6696.4|6816.75|6696.75|6816.26|6696.26|10
1656250390000|2022-06-26 13:33:10|6816.41|6696.41|6817.52|6697.52|6817.52|6697.52|6816.41|6696.41|10
1656250400000|2022-06-26 13:33:20|6817.7|6697.7|6817.67|6697.67|6818.08|6698.08|6817.2|6697.2|10
1656250410000|2022-06-26 13:33:30|6817.68|6697.68|6818.76|6698.76|6818.76|6698.76|6817.68|6697.68|10
1656250420000|2022-06-26 13:33:40|6818.86|6698.86|6819.15|6699.15|6819.36|6699.36|6818.86|6698.86|10
1656250430000|2022-06-26 13:33:50|6819.41|6699.41|6820.56|6700.56|6820.56|6700.56|6819.41|6699.41|10
1656250440000|2022-06-26 13:34:00|6820.49|6700.49|6820.48|6700.48|6820.92|6700.92|6820.48|6700.48|9
1656250450000|2022-06-26 13:34:10|6820.66|6700.66|6819.52|6699.52|6820.71|6700.71|6819.52|6699.52|9
1656250460000|2022-06-26 13:34:20|6819.4|6699.4|6817.82|6697.82|6819.4|6699.4|6817.82|6697.82|10
1656250470000|2022-06-26 13:34:30|6817.59|6697.59|6817.32|6697.32|6817.79|6697.79|6817.32|6697.32|10
1656250480000|2022-06-26 13:34:40|6817.04|6697.04|6815.82|6695.82|6817.04|6697.04|6815.68|6695.68|9
1656250490000|2022-06-26 13:34:50|6815.72|6695.72|6814.41|6694.41|6815.72|6695.72|6814.18|6694.18|10
1656250500000|2022-06-26 13:35:00|6814.59|6694.59|6814.88|6694.88|6814.88|6694.88|6814.53|6694.53|9
1656250510000|2022-06-26 13:35:10|6814.75|6694.75|6815.77|6695.77|6816.12|6696.12|6814.75|6694.75|10
1656250520000|2022-06-26 13:35:20|6815.05|6695.05|6815.41|6695.41|6815.62|6695.62|6815.02|6695.02|10
1656250530000|2022-06-26 13:35:30|6815.39|6695.39|6815.38|6695.38|6815.42|6695.42|6815.25|6695.25|8
1656250540000|2022-06-26 13:35:40|6815.33|6695.33|6813.19|6693.19|6815.33|6695.33|6813.19|6693.19|10
1656250550000|2022-06-26 13:35:50|6812.94|6692.94|6814.28|6694.28|6815.31|6695.31|6812.94|6692.94|10
1656250560000|2022-06-26 13:36:00|6814.45|6694.45|6814.62|6694.62|6814.9|6694.9|6814.12|6694.12|10
1656250570000|2022-06-26 13:36:10|6814.61|6694.61|6813.81|6693.81|6814.84|6694.84|6813.81|6693.81|8
1656250580000|2022-06-26 13:36:20|6813.84|6693.84|6814.19|6694.19|6814.22|6694.22|6813.84|6693.84|9
1656250590000|2022-06-26 13:36:30|6814.29|6694.29|6814.2|6694.2|6814.53|6694.53|6813.87|6693.87|10
1656250600000|2022-06-26 13:36:40|6814.21|6694.21|6814.97|6694.97|6815.63|6695.63|6814.21|6694.21|9
1656250610000|2022-06-26 13:36:50|6814.91|6694.91|6815.84|6695.84|6815.84|6695.84|6814.91|6694.91|10
1656250620000|2022-06-26 13:37:00|6815.7|6695.7|6815.95|6695.95|6816.09|6696.09|6815.61|6695.61|10
1656250630000|2022-06-26 13:37:10|6816.38|6696.38|6816.34|6696.34|6816.73|6696.73|6816.34|6696.34|10
1656250640000|2022-06-26 13:37:20|6816.43|6696.43|6816.5|6696.5|6816.7|6696.7|6816.36|6696.36|10
1656250650000|2022-06-26 13:37:30|6816.51|6696.51|6816.58|6696.58|6816.6|6696.6|6816.36|6696.36|9
1656250660000|2022-06-26 13:37:40|6816.6|6696.6|6816.31|6696.31|6816.6|6696.6|6816.14|6696.14|9
1656250670000|2022-06-26 13:37:50|6816.22|6696.22|6815.73|6695.73|6816.3|6696.3|6815.73|6695.73|10
1656250680000|2022-06-26 13:38:00|6815.7|6695.7|6814.5|6694.5|6815.94|6695.94|6814.5|6694.5|10
1656250690000|2022-06-26 13:38:10|6814.34|6694.34|6814.69|6694.69|6814.69|6694.69|6813.64|6693.64|10
1656250700000|2022-06-26 13:38:20|6814.59|6694.59|6814.88|6694.88|6815.38|6695.38|6813.93|6693.93|10
1656250710000|2022-06-26 13:38:30|6814.21|6694.21|6814.65|6694.65|6814.84|6694.84|6814.06|6694.06|10
1656250720000|2022-06-26 13:38:40|6814.75|6694.75|6815.91|6695.91|6816.07|6696.07|6814.75|6694.75|10
1656250730000|2022-06-26 13:38:50|6815.57|6695.57|6814.94|6694.94|6815.57|6695.57|6814.74|6694.74|10
1656250740000|2022-06-26 13:39:00|6814.87|6694.87|6814.39|6694.39|6814.87|6694.87|6814.08|6694.08|9
1656250750000|2022-06-26 13:39:10|6814.87|6694.87|6808.61|6688.61|6815|6695|6808.58|6688.58|10
1656250760000|2022-06-26 13:39:20|6809.22|6689.22|6805.75|6685.75|6809.22|6689.22|6805.67|6685.67|10
1656250770000|2022-06-26 13:39:30|6806.23|6686.23|6803.23|6683.23|6806.23|6686.23|6803.23|6683.23|10
1656250780000|2022-06-26 13:39:40|6800.97|6680.97|6795.37|6675.37|6801.18|6681.18|6795.25|6675.25|10
1656250790000|2022-06-26 13:39:50|6794.92|6674.92|6790.73|6670.73|6794.92|6674.92|6790.11|6670.11|9
1656250800000|2022-06-26 13:40:00|6790.43|6670.43|6789.39|6669.39|6790.6|6670.6|6789.39|6669.39|10
1656250810000|2022-06-26 13:40:10|6789.33|6669.33|6789.85|6669.85|6790.07|6670.07|6789.33|6669.33|10
1656250820000|2022-06-26 13:40:20|6789.95|6669.95|6791.49|6671.49|6791.49|6671.49|6789.95|6669.95|9
1656250830000|2022-06-26 13:40:30|6791.51|6671.51|6792.43|6672.43|6792.96|6672.96|6791.49|6671.49|10
1656250840000|2022-06-26 13:40:40|6792.52|6672.52|6794.93|6674.93|6794.93|6674.93|6792.52|6672.52|10
1656250850000|2022-06-26 13:40:50|6794.81|6674.81|6794.81|6674.81|6794.92|6674.92|6794.52|6674.52|9
1656250860000|2022-06-26 13:41:00|6794.85|6674.85|6795.19|6675.19|6795.28|6675.28|6794.83|6674.83|10
1656250870000|2022-06-26 13:41:10|6795.33|6675.33|6795.23|6675.23|6795.94|6675.94|6795.23|6675.23|10
1656250880000|2022-06-26 13:41:20|6795.36|6675.36|6795.68|6675.68|6796.03|6676.03|6795.36|6675.36|9
1656250890000|2022-06-26 13:41:30|6795.39|6675.39|6794.88|6674.88|6795.39|6675.39|6794.65|6674.65|10
1656250900000|2022-06-26 13:41:40|6794.91|6674.91|6795.77|6675.77|6795.77|6675.77|6794.91|6674.91|10
1656250910000|2022-06-26 13:41:50|6795.87|6675.87|6796.83|6676.83|6796.88|6676.88|6795.87|6675.87|10
1656250920000|2022-06-26 13:42:00|6796.9|6676.9|6798.06|6678.06|6798.06|6678.06|6796.9|6676.9|10
1656250930000|2022-06-26 13:42:10|6797.2|6677.2|6795.33|6675.33|6797.61|6677.61|6795.19|6675.19|10
1656250940000|2022-06-26 13:42:20|6795.48|6675.48|6792.68|6672.68|6795.48|6675.48|6792.17|6672.17|10
1656250950000|2022-06-26 13:42:30|6791.99|6671.99|6791.92|6671.92|6792.11|6672.11|6791.72|6671.72|10
1656250960000|2022-06-26 13:42:40|6791.95|6671.95|6790.9|6670.9|6791.95|6671.95|6790.9|6670.9|10
1656250970000|2022-06-26 13:42:50|6791.07|6671.07|6790.97|6670.97|6791.43|6671.43|6790.92|6670.92|10
1656250980000|2022-06-26 13:43:00|6790.89|6670.89|6789.76|6669.76|6790.89|6670.89|6789.53|6669.53|9
1656250990000|2022-06-26 13:43:10|6789.9|6669.9|6791.2|6671.2|6791.2|6671.2|6789.85|6669.85|10
1656251000000|2022-06-26 13:43:20|6790.76|6670.76|6791.01|6671.01|6791.25|6671.25|6790.67|6670.67|10
1656251010000|2022-06-26 13:43:30|6790.77|6670.77|6791.68|6671.68|6791.75|6671.75|6790.77|6670.77|8
1656251020000|2022-06-26 13:43:40|6791.71|6671.71|6791.76|6671.76|6791.84|6671.84|6791.43|6671.43|9
1656251030000|2022-06-26 13:43:50|6791.77|6671.77|6792.34|6672.34|6792.34|6672.34|6791.71|6671.71|9
1656251040000|2022-06-26 13:44:00|6792.4|6672.4|6792.37|6672.37|6792.54|6672.54|6791.99|6671.99|10
1656251050000|2022-06-26 13:44:10|6792.27|6672.27|6792.43|6672.43|6792.63|6672.63|6792.07|6672.07|10
1656251060000|2022-06-26 13:44:20|6792.45|6672.45|6792.82|6672.82|6793.17|6673.17|6792.45|6672.45|10
1656251070000|2022-06-26 13:44:30|6792.94|6672.94|6793.36|6673.36|6793.42|6673.42|6792.94|6672.94|9
1656251080000|2022-06-26 13:44:40|6793.6|6673.6|6793.85|6673.85|6793.96|6673.96|6793.54|6673.54|10
1656251090000|2022-06-26 13:44:50|6793.59|6673.59|6793.82|6673.82|6793.85|6673.85|6793.51|6673.51|10
1656251100000|2022-06-26 13:45:00|6793.75|6673.75|6794.61|6674.61|6794.61|6674.61|6793.75|6673.75|10
1656251110000|2022-06-26 13:45:10|6794.63|6674.63|6795.47|6675.47|6795.47|6675.47|6794.63|6674.63|8
1656251120000|2022-06-26 13:45:20|6794.92|6674.92|6794.52|6674.52|6794.92|6674.92|6794.26|6674.26|9
1656251130000|2022-06-26 13:45:30|6794.43|6674.43|6793.25|6673.25|6794.43|6674.43|6793.25|6673.25|10
1656251140000|2022-06-26 13:45:40|6793.59|6673.59|6792.35|6672.35|6793.59|6673.59|6792.35|6672.35|9
1656251150000|2022-06-26 13:45:50|6792.42|6672.42|6792.55|6672.55|6792.59|6672.59|6792.42|6672.42|10
1656251160000|2022-06-26 13:46:00|6792.06|6672.06|6792.22|6672.22|6792.52|6672.52|6792.06|6672.06|10
1656251170000|2022-06-26 13:46:10|6792.23|6672.23|6792.31|6672.31|6792.53|6672.53|6792.12|6672.12|10
1656251180000|2022-06-26 13:46:20|6792.2|6672.2|6792.61|6672.61|6792.64|6672.64|6792.07|6672.07|10
1656251190000|2022-06-26 13:46:30|6792.76|6672.76|6793.24|6673.24|6793.24|6673.24|6792.74|6672.74|10
1656251200000|2022-06-26 13:46:40|6793.34|6673.34|6793.87|6673.87|6794.39|6674.39|6793.34|6673.34|9
1656251210000|2022-06-26 13:46:50|6794.28|6674.28|6793.62|6673.62|6794.28|6674.28|6793.58|6673.58|10
1656251220000|2022-06-26 13:47:00|6793.58|6673.58|6793.78|6673.78|6793.78|6673.78|6793.53|6673.53|9
1656251230000|2022-06-26 13:47:10|6793.76|6673.76|6794.27|6674.27|6794.39|6674.39|6793.76|6673.76|10
1656251240000|2022-06-26 13:47:20|6794.29|6674.29|6795.3|6675.3|6795.38|6675.38|6793.89|6673.89|9
1656251250000|2022-06-26 13:47:30|6795.41|6675.41|6797.55|6677.55|6797.55|6677.55|6795.41|6675.41|10
1656251260000|2022-06-26 13:47:40|6797.1|6677.1|6795.6|6675.6|6797.74|6677.74|6795.6|6675.6|10
1656251270000|2022-06-26 13:47:50|6795.36|6675.36|6794.68|6674.68|6795.36|6675.36|6794.49|6674.49|10
1656251280000|2022-06-26 13:48:00|6794.51|6674.51|6795.33|6675.33|6795.73|6675.73|6794.51|6674.51|10
1656251290000|2022-06-26 13:48:10|6795.25|6675.25|6794.54|6674.54|6795.25|6675.25|6794.54|6674.54|10
1656251300000|2022-06-26 13:48:20|6793.84|6673.84|6795.38|6675.38|6795.38|6675.38|6793.84|6673.84|10
1656251310000|2022-06-26 13:48:30|6795.59|6675.59|6796.27|6676.27|6796.43|6676.43|6795.59|6675.59|9
1656251320000|2022-06-26 13:48:40|6796.35|6676.35|6798.44|6678.44|6798.44|6678.44|6796.21|6676.21|10
1656251330000|2022-06-26 13:48:50|6798.28|6678.28|6799.19|6679.19|6799.22|6679.22|6798.28|6678.28|10
1656251340000|2022-06-26 13:49:00|6799.12|6679.12|6799.6|6679.6|6799.88|6679.88|6799.12|6679.12|9
1656251350000|2022-06-26 13:49:10|6798.74|6678.74|6800.15|6680.15|6800.15|6680.15|6798.74|6678.74|10
1656251360000|2022-06-26 13:49:20|6800.64|6680.64|6800.92|6680.92|6800.92|6680.92|6799.85|6679.85|10
1656251370000|2022-06-26 13:49:30|6799.97|6679.97|6799.35|6679.35|6800.68|6680.68|6799.35|6679.35|10
1656251380000|2022-06-26 13:49:40|6799.15|6679.15|6796.98|6676.98|6799.15|6679.15|6796.98|6676.98|10
1656251390000|2022-06-26 13:49:50|6797.22|6677.22|6795.28|6675.28|6797.22|6677.22|6795.28|6675.28|10
1656251400000|2022-06-26 13:50:00|6795.2|6675.2|6794.91|6674.91|6795.23|6675.23|6793.95|6673.95|10
1656251410000|2022-06-26 13:50:10|6794.15|6674.15|6797.66|6677.66|6797.66|6677.66|6794.15|6674.15|9
1656251420000|2022-06-26 13:50:20|6797.8|6677.8|6799.35|6679.35|6799.35|6679.35|6797.8|6677.8|9
1656251430000|2022-06-26 13:50:30|6799.7|6679.7|6800.92|6680.92|6800.92|6680.92|6799.53|6679.53|10
1656251440000|2022-06-26 13:50:40|6799.82|6679.82|6800.89|6680.89|6801.73|6681.73|6799.82|6679.82|10
1656251450000|2022-06-26 13:50:50|6800.82|6680.82|6799.84|6679.84|6801.47|6681.47|6799.84|6679.84|10
1656251460000|2022-06-26 13:51:00|6799.7|6679.7|6796.99|6676.99|6799.7|6679.7|6796.96|6676.96|10
1656251470000|2022-06-26 13:51:10|6797.11|6677.11|6795.98|6675.98|6797.11|6677.11|6795.73|6675.73|10
1656251480000|2022-06-26 13:51:20|6795.69|6675.69|6795.48|6675.48|6795.99|6675.99|6795.45|6675.45|9
1656251490000|2022-06-26 13:51:30|6795.62|6675.62|6794.63|6674.63|6795.62|6675.62|6794.63|6674.63|9
1656251500000|2022-06-26 13:51:40|6794.65|6674.65|6794.18|6674.18|6794.85|6674.85|6794.18|6674.18|10
1656251510000|2022-06-26 13:51:50|6794.52|6674.52|6794.49|6674.49|6794.88|6674.88|6794.28|6674.28|9
1656251520000|2022-06-26 13:52:00|6794.5|6674.5|6794.33|6674.33|6794.5|6674.5|6793.98|6673.98|10
1656251530000|2022-06-26 13:52:10|6794.29|6674.29|6794.26|6674.26|6794.53|6674.53|6794.23|6674.23|9
1656251540000|2022-06-26 13:52:20|6794.44|6674.44|6795.44|6675.44|6795.53|6675.53|6794.24|6674.24|10
1656251550000|2022-06-26 13:52:30|6795.51|6675.51|6795.98|6675.98|6796.08|6676.08|6795.33|6675.33|10
1656251560000|2022-06-26 13:52:40|6795.67|6675.67|6796.58|6676.58|6796.58|6676.58|6795.67|6675.67|9
1656251570000|2022-06-26 13:52:50|6796.56|6676.56|6795.77|6675.77|6796.56|6676.56|6795.77|6675.77|9
1656251580000|2022-06-26 13:53:00|6795.83|6675.83|6795.8|6675.8|6796.26|6676.26|6795.57|6675.57|10
1656251590000|2022-06-26 13:53:10|6795.77|6675.77|6794|6674|6795.88|6675.88|6794|6674|10
1656251600000|2022-06-26 13:53:20|6793.84|6673.84|6793.66|6673.66|6793.84|6673.84|6793.57|6673.57|10
1656251610000|2022-06-26 13:53:30|6793.55|6673.55|6793.92|6673.92|6794.04|6674.04|6793.34|6673.34|10
1656251620000|2022-06-26 13:53:40|6793.97|6673.97|6795.23|6675.23|6795.4|6675.4|6793.97|6673.97|9
1656251630000|2022-06-26 13:53:50|6795.72|6675.72|6797.75|6677.75|6797.75|6677.75|6795.72|6675.72|10
1656251640000|2022-06-26 13:54:00|6797.86|6677.86|6799.19|6679.19|6799.25|6679.25|6797.64|6677.64|10
1656251650000|2022-06-26 13:54:10|6799.55|6679.55|6800.3|6680.3|6800.32|6680.32|6799.55|6679.55|10
1656251660000|2022-06-26 13:54:20|6800.21|6680.21|6799.87|6679.87|6800.39|6680.39|6799.87|6679.87|10
1656251670000|2022-06-26 13:54:30|6799.73|6679.73|6799.4|6679.4|6799.73|6679.73|6799.24|6679.24|10
1656251680000|2022-06-26 13:54:40|6799.42|6679.42|6799.3|6679.3|6799.74|6679.74|6799.22|6679.22|8
1656251690000|2022-06-26 13:54:50|6799.14|6679.14|6797.35|6677.35|6799.2|6679.2|6797.35|6677.35|10
1656251700000|2022-06-26 13:55:00|6797.41|6677.41|6797.8|6677.8|6797.9|6677.9|6797.08|6677.08|9
1656251710000|2022-06-26 13:55:10|6797.68|6677.68|6797.97|6677.97|6797.97|6677.97|6797.35|6677.35|10
1656251720000|2022-06-26 13:55:20|6797.95|6677.95|6798.44|6678.44|6798.5|6678.5|6797.7|6677.7|10
1656251730000|2022-06-26 13:55:30|6798.49|6678.49|6799.09|6679.09|6799.09|6679.09|6798.06|6678.06|10
1656251740000|2022-06-26 13:55:40|6799.21|6679.21|6799.96|6679.96|6799.96|6679.96|6798.89|6678.89|10
1656251750000|2022-06-26 13:55:50|6800.25|6680.25|6800.18|6680.18|6800.25|6680.25|6799.68|6679.68|10
1656251760000|2022-06-26 13:56:00|6800.04|6680.04|6801.02|6681.02|6801.02|6681.02|6799.96|6679.96|9
1656251770000|2022-06-26 13:56:10|6801.19|6681.19|6802.42|6682.42|6802.42|6682.42|6801.17|6681.17|9
1656251780000|2022-06-26 13:56:20|6802.6|6682.6|6803.84|6683.84|6803.84|6683.84|6802.6|6682.6|10
1656251790000|2022-06-26 13:56:30|6804.12|6684.12|6805.71|6685.71|6805.71|6685.71|6804.12|6684.12|10
1656251800000|2022-06-26 13:56:40|6805.7|6685.7|6806.32|6686.32|6806.52|6686.52|6805.7|6685.7|10
1656251810000|2022-06-26 13:56:50|6806.41|6686.41|6806.5|6686.5|6806.6|6686.6|6806.38|6686.38|9
1656251820000|2022-06-26 13:57:00|6806.73|6686.73|6806.67|6686.67|6806.73|6686.73|6806.47|6686.47|10
1656251830000|2022-06-26 13:57:10|6806.94|6686.94|6807.37|6687.37|6807.37|6687.37|6806.94|6686.94|10
1656251840000|2022-06-26 13:57:20|6807.43|6687.43|6807.93|6687.93|6807.93|6687.93|6807.09|6687.09|9
1656251850000|2022-06-26 13:57:30|6808.19|6688.19|6807.79|6687.79|6808.19|6688.19|6807.74|6687.74|10
1656251860000|2022-06-26 13:57:40|6807.66|6687.66|6807.89|6687.89|6808.07|6688.07|6807.66|6687.66|9
1656251870000|2022-06-26 13:57:50|6808.03|6688.03|6809.9|6689.9|6809.9|6689.9|6807.97|6687.97|10
1656251880000|2022-06-26 13:58:00|6810.03|6690.03|6810.45|6690.45|6810.45|6690.45|6809.71|6689.71|10
1656251890000|2022-06-26 13:58:10|6810.57|6690.57|6810.82|6690.82|6810.85|6690.85|6810.45|6690.45|10
1656251900000|2022-06-26 13:58:20|6811.06|6691.06|6811.66|6691.66|6811.76|6691.76|6811.02|6691.02|10
1656251910000|2022-06-26 13:58:30|6811.8|6691.8|6811.25|6691.25|6811.8|6691.8|6811.18|6691.18|10
1656251920000|2022-06-26 13:58:40|6811.22|6691.22|6810.97|6690.97|6811.6|6691.6|6810.77|6690.77|10
1656251930000|2022-06-26 13:58:50|6810.84|6690.84|6811.22|6691.22|6811.35|6691.35|6810.72|6690.72|9
1656251940000|2022-06-26 13:59:00|6811.14|6691.14|6811.56|6691.56|6811.72|6691.72|6811.14|6691.14|10
1656251950000|2022-06-26 13:59:10|6811.73|6691.73|6811.08|6691.08|6811.73|6691.73|6811.08|6691.08|10
1656251960000|2022-06-26 13:59:20|6811.04|6691.04|6813.15|6693.15|6813.15|6693.15|6810.97|6690.97|10
1656251970000|2022-06-26 13:59:30|6813.25|6693.25|6814.15|6694.15|6814.15|6694.15|6813.25|6693.25|10
1656251980000|2022-06-26 13:59:40|6814.1|6694.1|6814.6|6694.6|6814.6|6694.6|6813.84|6693.84|9
1656251990000|2022-06-26 13:59:50|6814.42|6694.42|6814.71|6694.71|6814.85|6694.85|6814.38|6694.38|10
1656252000000|2022-06-26 14:00:00|6815.09|6695.09|6815.45|6695.45|6815.93|6695.93|6814.94|6694.94|9
1656252010000|2022-06-26 14:00:10|6815.26|6695.26|6815.68|6695.68|6815.68|6695.68|6815.26|6695.26|9
1656252020000|2022-06-26 14:00:20|6816.03|6696.03|6815.43|6695.43|6816.03|6696.03|6815.03|6695.03|10
1656252030000|2022-06-26 14:00:30|6815.46|6695.46|6815.79|6695.79|6815.8|6695.8|6815.46|6695.46|10
1656252040000|2022-06-26 14:00:40|6815.68|6695.68|6815.81|6695.81|6815.88|6695.88|6815.66|6695.66|9
1656252050000|2022-06-26 14:00:50|6815.8|6695.8|6816.13|6696.13|6816.13|6696.13|6815.74|6695.74|9
1656252060000|2022-06-26 14:01:00|6816.17|6696.17|6816.63|6696.63|6816.89|6696.89|6816.17|6696.17|10
1656252070000|2022-06-26 14:01:10|6816.6|6696.6|6816.79|6696.79|6817.03|6697.03|6816.6|6696.6|8
1656252080000|2022-06-26 14:01:20|6816.85|6696.85|6816.73|6696.73|6817.09|6697.09|6816.73|6696.73|8
1656252090000|2022-06-26 14:01:30|6816.64|6696.64|6815.87|6695.87|6816.64|6696.64|6815.87|6695.87|9
1656252100000|2022-06-26 14:01:40|6815.89|6695.89|6815.73|6695.73|6815.98|6695.98|6815.66|6695.66|10
1656252110000|2022-06-26 14:01:50|6815.72|6695.72|6816.75|6696.75|6816.75|6696.75|6815.72|6695.72|10
1656252120000|2022-06-26 14:02:00|6816.97|6696.97|6816.61|6696.61|6817|6697|6816.59|6696.59|9
1656252130000|2022-06-26 14:02:10|6816.68|6696.68|6816.74|6696.74|6816.74|6696.74|6816.35|6696.35|9
1656252140000|2022-06-26 14:02:20|6817.17|6697.17|6818.34|6698.34|6818.34|6698.34|6817.11|6697.11|10
1656252150000|2022-06-26 14:02:30|6818.01|6698.01|6820.59|6700.59|6820.59|6700.59|6818.01|6698.01|10
1656252160000|2022-06-26 14:02:40|6820.69|6700.69|6820.58|6700.58|6821.12|6701.12|6820.52|6700.52|10
1656252170000|2022-06-26 14:02:50|6820.65|6700.65|6820.59|6700.59|6820.69|6700.69|6820.18|6700.18|9
1656252180000|2022-06-26 14:03:00|6820.5|6700.5|6820.48|6700.48|6820.58|6700.58|6820.35|6700.35|10
1656252190000|2022-06-26 14:03:10|6820.54|6700.54|6821.67|6701.67|6821.69|6701.69|6820.54|6700.54|10
1656252200000|2022-06-26 14:03:20|6822.3|6702.3|6823.47|6703.47|6823.47|6703.47|6822.3|6702.3|10
1656252210000|2022-06-26 14:03:30|6823.26|6703.26|6822.96|6702.96|6823.61|6703.61|6822.96|6702.96|10
1656252220000|2022-06-26 14:03:40|6822.85|6702.85|6823.2|6703.2|6823.48|6703.48|6822.85|6702.85|10
1656252230000|2022-06-26 14:03:50|6823.33|6703.33|6823.81|6703.81|6823.81|6703.81|6823.07|6703.07|10
1656252240000|2022-06-26 14:04:00|6823.92|6703.92|6823.46|6703.46|6823.96|6703.96|6823.46|6703.46|10
1656252250000|2022-06-26 14:04:10|6823.4|6703.4|6823.2|6703.2|6823.4|6703.4|6822.81|6702.81|9
1656252260000|2022-06-26 14:04:20|6822.93|6702.93|6822.49|6702.49|6823.14|6703.14|6822.49|6702.49|9
1656252270000|2022-06-26 14:04:30|6822.58|6702.58|6821.74|6701.74|6822.59|6702.59|6821.74|6701.74|9
1656252280000|2022-06-26 14:04:40|6821.83|6701.83|6821.06|6701.06|6821.84|6701.84|6820.95|6700.95|10
1656252290000|2022-06-26 14:04:50|6820.88|6700.88|6820.5|6700.5|6820.88|6700.88|6820.34|6700.34|10
1656252300000|2022-06-26 14:05:00|6820.2|6700.2|6819.66|6699.66|6820.22|6700.22|6819.52|6699.52|10
1656252310000|2022-06-26 14:05:10|6820.07|6700.07|6821.1|6701.1|6821.1|6701.1|6820.07|6700.07|10
1656252320000|2022-06-26 14:05:20|6821.03|6701.03|6821.36|6701.36|6821.51|6701.51|6820.76|6700.76|10
1656252330000|2022-06-26 14:05:30|6821.37|6701.37|6821.77|6701.77|6821.8|6701.8|6821.37|6701.37|10
1656252340000|2022-06-26 14:05:40|6821.75|6701.75|6821.54|6701.54|6821.94|6701.94|6821.4|6701.4|10
1656252350000|2022-06-26 14:05:50|6821.65|6701.65|6821.4|6701.4|6821.7|6701.7|6821.4|6701.4|8
1656252360000|2022-06-26 14:06:00|6821.36|6701.36|6822.1|6702.1|6822.17|6702.17|6821.34|6701.34|10
1656252370000|2022-06-26 14:06:10|6822.04|6702.04|6821.57|6701.57|6822.18|6702.18|6821.57|6701.57|8
1656252380000|2022-06-26 14:06:20|6821.64|6701.64|6822.82|6702.82|6822.83|6702.83|6821.4|6701.4|10
1656252390000|2022-06-26 14:06:30|6822.59|6702.59|6822.6|6702.6|6822.81|6702.81|6822.51|6702.51|10
1656252400000|2022-06-26 14:06:40|6822.77|6702.77|6823.03|6703.03|6823.77|6703.77|6822.61|6702.61|10
1656252410000|2022-06-26 14:06:50|6822.72|6702.72|6824.93|6704.93|6824.93|6704.93|6822.5|6702.5|10
1656252420000|2022-06-26 14:07:00|6825.52|6705.52|6826.38|6706.38|6826.38|6706.38|6825.38|6705.38|10
1656252430000|2022-06-26 14:07:10|6826.2|6706.2|6827.77|6707.77|6828.04|6708.04|6826.2|6706.2|10
1656252440000|2022-06-26 14:07:20|6827.54|6707.54|6828.49|6708.49|6828.56|6708.56|6827.54|6707.54|10
1656252450000|2022-06-26 14:07:30|6828.74|6708.74|6829.92|6709.92|6829.92|6709.92|6828.56|6708.56|10
1656252460000|2022-06-26 14:07:40|6829.97|6709.97|6829.75|6709.75|6829.98|6709.98|6829.63|6709.63|10
1656252470000|2022-06-26 14:07:50|6829.63|6709.63|6829.41|6709.41|6829.96|6709.96|6829.41|6709.41|10
1656252480000|2022-06-26 14:08:00|6829.32|6709.32|6829.01|6709.01|6829.45|6709.45|6828.97|6708.97|10
1656252490000|2022-06-26 14:08:10|6829.23|6709.23|6829.07|6709.07|6829.32|6709.32|6829.07|6709.07|9
1656252500000|2022-06-26 14:08:20|6829.22|6709.22|6829.4|6709.4|6829.48|6709.48|6828.89|6708.89|9
1656252510000|2022-06-26 14:08:30|6829.39|6709.39|6827.99|6707.99|6829.39|6709.39|6827.99|6707.99|10
1656252520000|2022-06-26 14:08:40|6827.98|6707.98|6827.94|6707.94|6828.13|6708.13|6827.85|6707.85|8
1656252530000|2022-06-26 14:08:50|6827.81|6707.81|6827.75|6707.75|6828.03|6708.03|6827.67|6707.67|10
1656252540000|2022-06-26 14:09:00|6827.68|6707.68|6827.86|6707.86|6827.86|6707.86|6827.67|6707.67|7
1656252550000|2022-06-26 14:09:10|6827.85|6707.85|6828.11|6708.11|6828.11|6708.11|6827.85|6707.85|9
1656252560000|2022-06-26 14:09:20|6828.06|6708.06|6828.16|6708.16|6828.52|6708.52|6828.06|6708.06|9
1656252570000|2022-06-26 14:09:30|6828.26|6708.26|6828.33|6708.33|6828.33|6708.33|6827.87|6707.87|9
1656252580000|2022-06-26 14:09:40|6827.83|6707.83|6828.77|6708.77|6828.91|6708.91|6827.83|6707.83|10
1656252590000|2022-06-26 14:09:50|6828.72|6708.72|6829.37|6709.37|6829.42|6709.42|6828.72|6708.72|10
1656252600000|2022-06-26 14:10:00|6829.31|6709.31|6828.46|6708.46|6829.38|6709.38|6828.46|6708.46|9
1656252610000|2022-06-26 14:10:10|6828.47|6708.47|6827.37|6707.37|6828.47|6708.47|6827.37|6707.37|9
1656252620000|2022-06-26 14:10:20|6827.31|6707.31|6826.11|6706.11|6827.46|6707.46|6826.11|6706.11|10
1656252630000|2022-06-26 14:10:30|6826.15|6706.15|6826.2|6706.2|6826.5|6706.5|6825.87|6705.87|10
1656252640000|2022-06-26 14:10:40|6826.23|6706.23|6825.99|6705.99|6826.36|6706.36|6825.99|6705.99|10
1656252650000|2022-06-26 14:10:50|6826.16|6706.16|6825.63|6705.63|6826.16|6706.16|6825.63|6705.63|10
1656252660000|2022-06-26 14:11:00|6826.03|6706.03|6825.77|6705.77|6826.03|6706.03|6825.74|6705.74|9
1656252670000|2022-06-26 14:11:10|6825.81|6705.81|6826.11|6706.11|6826.17|6706.17|6825.72|6705.72|10
1656252680000|2022-06-26 14:11:20|6826.16|6706.16|6825.84|6705.84|6826.25|6706.25|6825.78|6705.78|8
1656252690000|2022-06-26 14:11:30|6825.69|6705.69|6825.66|6705.66|6825.69|6705.69|6825.44|6705.44|9
1656252700000|2022-06-26 14:11:40|6825.73|6705.73|6825.43|6705.43|6825.73|6705.73|6825.37|6705.37|9
1656252710000|2022-06-26 14:11:50|6825.39|6705.39|6825.18|6705.18|6825.39|6705.39|6825.1|6705.1|9
1656252720000|2022-06-26 14:12:00|6825.14|6705.14|6824.99|6704.99|6825.19|6705.19|6824.97|6704.97|9
1656252730000|2022-06-26 14:12:10|6824.93|6704.93|6824.89|6704.89|6824.93|6704.93|6824.76|6704.76|8
1656252740000|2022-06-26 14:12:20|6824.96|6704.96|6824.62|6704.62|6825.25|6705.25|6824.61|6704.61|10
1656252750000|2022-06-26 14:12:30|6825.43|6705.43|6824.11|6704.11|6825.43|6705.43|6824.11|6704.11|8
1656252760000|2022-06-26 14:12:40|6824.1|6704.1|6823.62|6703.62|6824.1|6704.1|6823.53|6703.53|9
1656252770000|2022-06-26 14:12:50|6823.79|6703.79|6824.33|6704.33|6824.43|6704.43|6823.78|6703.78|9
1656252780000|2022-06-26 14:13:00|6824.3|6704.3|6824.47|6704.47|6824.47|6704.47|6824.09|6704.09|8
1656252790000|2022-06-26 14:13:10|6824.36|6704.36|6824.24|6704.24|6824.51|6704.51|6824.24|6704.24|7
1656252800000|2022-06-26 14:13:20|6824.31|6704.31|6824.31|6704.31|6824.37|6704.37|6824.18|6704.18|7
1656252810000|2022-06-26 14:13:30|6824.28|6704.28|6824.71|6704.71|6824.71|6704.71|6824.18|6704.18|9
1656252820000|2022-06-26 14:13:40|6824.72|6704.72|6827.04|6707.04|6827.04|6707.04|6824.72|6704.72|10
1656252830000|2022-06-26 14:13:50|6827.07|6707.07|6826.63|6706.63|6827.07|6707.07|6826.39|6706.39|9
1656252840000|2022-06-26 14:14:00|6826.57|6706.57|6825.97|6705.97|6826.58|6706.58|6825.97|6705.97|9
1656252850000|2022-06-26 14:14:10|6826.06|6706.06|6825.46|6705.46|6826.06|6706.06|6825.46|6705.46|10
1656252860000|2022-06-26 14:14:20|6825.21|6705.21|6825.27|6705.27|6825.46|6705.46|6825.15|6705.15|9
1656252870000|2022-06-26 14:14:30|6825.24|6705.24|6824.57|6704.57|6825.24|6705.24|6824.55|6704.55|9
1656252880000|2022-06-26 14:14:40|6824.32|6704.32|6823.55|6703.55|6824.32|6704.32|6823.48|6703.48|10
1656252890000|2022-06-26 14:14:50|6823.5|6703.5|6822.97|6702.97|6823.58|6703.58|6822.97|6702.97|10
1656252900000|2022-06-26 14:15:00|6822.81|6702.81|6821.85|6701.85|6822.81|6702.81|6821.85|6701.85|10
1656252910000|2022-06-26 14:15:10|6821.86|6701.86|6820.17|6700.17|6821.92|6701.92|6820.17|6700.17|10
1656252920000|2022-06-26 14:15:20|6819.74|6699.74|6818.02|6698.02|6819.74|6699.74|6817.87|6697.87|10
1656252930000|2022-06-26 14:15:30|6818.29|6698.29|6816.95|6696.95|6818.29|6698.29|6816.87|6696.87|10
1656252940000|2022-06-26 14:15:40|6816.3|6696.3|6815.74|6695.74|6816.3|6696.3|6815.69|6695.69|10
1656252950000|2022-06-26 14:15:50|6815.39|6695.39|6814.84|6694.84|6815.4|6695.4|6814.84|6694.84|9
1656252960000|2022-06-26 14:16:00|6814.9|6694.9|6815.66|6695.66|6815.68|6695.68|6814.9|6694.9|10
1656252970000|2022-06-26 14:16:10|6815.51|6695.51|6815.59|6695.59|6815.77|6695.77|6815.44|6695.44|8
1656252980000|2022-06-26 14:16:20|6815.71|6695.71|6815.22|6695.22|6815.74|6695.74|6815.22|6695.22|9
1656252990000|2022-06-26 14:16:30|6815.57|6695.57|6816.3|6696.3|6816.49|6696.49|6815.57|6695.57|10
1656253000000|2022-06-26 14:16:40|6816.54|6696.54|6818.46|6698.46|6818.46|6698.46|6816.54|6696.54|10
1656253010000|2022-06-26 14:16:50|6818.29|6698.29|6818.94|6698.94|6818.94|6698.94|6818.27|6698.27|10
1656253020000|2022-06-26 14:17:00|6819.18|6699.18|6819.16|6699.16|6819.18|6699.18|6818.91|6698.91|9
1656253030000|2022-06-26 14:17:10|6818.84|6698.84|6818.88|6698.88|6818.96|6698.96|6818.67|6698.67|10
1656253040000|2022-06-26 14:17:20|6818.93|6698.93|6819.55|6699.55|6819.92|6699.92|6818.9|6698.9|10
1656253050000|2022-06-26 14:17:30|6819.68|6699.68|6820.71|6700.71|6820.71|6700.71|6819.45|6699.45|9
1656253060000|2022-06-26 14:17:40|6820.77|6700.77|6818.49|6698.49|6820.77|6700.77|6818.49|6698.49|10
1656253070000|2022-06-26 14:17:50|6818.86|6698.86|6818.36|6698.36|6818.86|6698.86|6817.96|6697.96|10
1656253080000|2022-06-26 14:18:00|6818.15|6698.15|6818.82|6698.82|6818.82|6698.82|6817.99|6697.99|10
1656253090000|2022-06-26 14:18:10|6818.83|6698.83|6819.77|6699.77|6819.77|6699.77|6818.74|6698.74|10
1656253100000|2022-06-26 14:18:20|6819.41|6699.41|6818.83|6698.83|6819.41|6699.41|6818.81|6698.81|10
1656253110000|2022-06-26 14:18:30|6818.65|6698.65|6818.78|6698.78|6818.96|6698.96|6818.65|6698.65|9
1656253120000|2022-06-26 14:18:40|6818.52|6698.52|6818.3|6698.3|6818.61|6698.61|6818.23|6698.23|10
1656253130000|2022-06-26 14:18:50|6818.36|6698.36|6818.3|6698.3|6818.47|6698.47|6818.3|6698.3|7
1656253140000|2022-06-26 14:19:00|6818.37|6698.37|6818.33|6698.33|6818.56|6698.56|6818.23|6698.23|10
1656253150000|2022-06-26 14:19:10|6818.4|6698.4|6818.74|6698.74|6818.75|6698.75|6818.4|6698.4|10
1656253160000|2022-06-26 14:19:20|6818.61|6698.61|6819.34|6699.34|6819.45|6699.45|6818.61|6698.61|9
1656253170000|2022-06-26 14:19:30|6819.25|6699.25|6819.38|6699.38|6820.06|6700.06|6819.25|6699.25|10
1656253180000|2022-06-26 14:19:40|6819.57|6699.57|6819.8|6699.8|6820.2|6700.2|6819.57|6699.57|10
1656253190000|2022-06-26 14:19:50|6819.92|6699.92|6819.8|6699.8|6819.97|6699.97|6819.57|6699.57|10
1656253200000|2022-06-26 14:20:00|6819.85|6699.85|6818.15|6698.15|6819.89|6699.89|6818.15|6698.15|10
1656253210000|2022-06-26 14:20:10|6817.6|6697.6|6816|6696|6817.6|6697.6|6815.99|6695.99|10
1656253220000|2022-06-26 14:20:20|6815.69|6695.69|6815.78|6695.78|6816.1|6696.1|6815.63|6695.63|10
1656253230000|2022-06-26 14:20:30|6816.01|6696.01|6816.27|6696.27|6816.42|6696.42|6816.01|6696.01|8
1656253240000|2022-06-26 14:20:40|6816.77|6696.77|6817.02|6697.02|6817.02|6697.02|6816.72|6696.72|10
1656253250000|2022-06-26 14:20:50|6816.98|6696.98|6816.57|6696.57|6816.98|6696.98|6816.57|6696.57|9
1656253260000|2022-06-26 14:21:00|6816.64|6696.64|6817.44|6697.44|6817.44|6697.44|6816.6|6696.6|10
1656253270000|2022-06-26 14:21:10|6817.5|6697.5|6817.36|6697.36|6817.5|6697.5|6817.22|6697.22|10
1656253280000|2022-06-26 14:21:20|6817.47|6697.47|6817.13|6697.13|6817.55|6697.55|6817.13|6697.13|9
1656253290000|2022-06-26 14:21:30|6817.45|6697.45|6817.17|6697.17|6817.52|6697.52|6817.04|6697.04|10
1656253300000|2022-06-26 14:21:40|6817.33|6697.33|6817.24|6697.24|6817.33|6697.33|6817.1|6697.1|9
1656253310000|2022-06-26 14:21:50|6817.29|6697.29|6817.25|6697.25|6817.56|6697.56|6817.25|6697.25|10
1656253320000|2022-06-26 14:22:00|6817.26|6697.26|6817.53|6697.53|6817.53|6697.53|6817.26|6697.26|10
1656253330000|2022-06-26 14:22:10|6817.54|6697.54|6817.63|6697.63|6817.7|6697.7|6817.35|6697.35|10
1656253340000|2022-06-26 14:22:20|6817.64|6697.64|6817.9|6697.9|6817.95|6697.95|6817.6|6697.6|8
1656253350000|2022-06-26 14:22:30|6817.92|6697.92|6817.78|6697.78|6818|6698|6817.78|6697.78|8
1656253360000|2022-06-26 14:22:40|6817.76|6697.76|6818.08|6698.08|6818.22|6698.22|6817.75|6697.75|8
1656253370000|2022-06-26 14:22:50|6817.84|6697.84|6817.98|6697.98|6818.14|6698.14|6817.84|6697.84|9
1656253380000|2022-06-26 14:23:00|6817.95|6697.95|6818|6698|6818|6698|6817.63|6697.63|9
1656253390000|2022-06-26 14:23:10|6818.22|6698.22|6819.86|6699.86|6819.86|6699.86|6818.22|6698.22|10
1656253400000|2022-06-26 14:23:20|6819.95|6699.95|6820.34|6700.34|6820.34|6700.34|6819.91|6699.91|10
1656253410000|2022-06-26 14:23:30|6820.39|6700.39|6820.36|6700.36|6820.55|6700.55|6820.36|6700.36|9
1656253420000|2022-06-26 14:23:40|6820.2|6700.2|6819.79|6699.79|6820.2|6700.2|6819.79|6699.79|9
1656253430000|2022-06-26 14:23:50|6819.76|6699.76|6819.78|6699.78|6819.78|6699.78|6819.66|6699.66|9
1656253440000|2022-06-26 14:24:00|6819.53|6699.53|6819.75|6699.75|6819.75|6699.75|6819.52|6699.52|9
1656253450000|2022-06-26 14:24:10|6819.86|6699.86|6820.04|6700.04|6820.11|6700.11|6819.86|6699.86|8
1656253460000|2022-06-26 14:24:20|6820.1|6700.1|6820.89|6700.89|6821.1|6701.1|6820.1|6700.1|10
1656253470000|2022-06-26 14:24:30|6821.08|6701.08|6820.77|6700.77|6821.26|6701.26|6820.68|6700.68|9
1656253480000|2022-06-26 14:24:40|6820.82|6700.82|6820.82|6700.82|6820.83|6700.83|6820.63|6700.63|9
1656253490000|2022-06-26 14:24:50|6820.62|6700.62|6820.6|6700.6|6820.67|6700.67|6820.47|6700.47|9
1656253500000|2022-06-26 14:25:00|6820.49|6700.49|6820.43|6700.43|6820.53|6700.53|6820.21|6700.21|10
1656253510000|2022-06-26 14:25:10|6820.42|6700.42|6820.42|6700.42|6820.49|6700.49|6820.33|6700.33|8
1656253520000|2022-06-26 14:25:20|6820.36|6700.36|6822.5|6702.5|6822.5|6702.5|6820.36|6700.36|10
1656253530000|2022-06-26 14:25:30|6822.52|6702.52|6823.07|6703.07|6823.19|6703.19|6822.5|6702.5|10
1656253540000|2022-06-26 14:25:40|6823.15|6703.15|6823.34|6703.34|6823.46|6703.46|6823.15|6703.15|8
1656253550000|2022-06-26 14:25:50|6823.45|6703.45|6823.82|6703.82|6823.94|6703.94|6823.35|6703.35|9
1656253560000|2022-06-26 14:26:00|6824.22|6704.22|6824.72|6704.72|6825.61|6705.61|6824.22|6704.22|8
1656253570000|2022-06-26 14:26:10|6824.87|6704.87|6825.55|6705.55|6825.55|6705.55|6824.87|6704.87|10
1656253580000|2022-06-26 14:26:20|6825.84|6705.84|6827.89|6707.89|6827.89|6707.89|6825.69|6705.69|10
1656253590000|2022-06-26 14:26:30|6828.69|6708.69|6831.87|6711.87|6831.87|6711.87|6828.69|6708.69|10
1656253600000|2022-06-26 14:26:40|6831.97|6711.97|6833.27|6713.27|6833.53|6713.53|6831.97|6711.97|10
1656253610000|2022-06-26 14:26:50|6833.39|6713.39|6833.89|6713.89|6833.89|6713.89|6832.56|6712.56|10
1656253620000|2022-06-26 14:27:00|6833.92|6713.92|6834.62|6714.62|6834.62|6714.62|6833.83|6713.83|10
1656253630000|2022-06-26 14:27:10|6834.87|6714.87|6834.46|6714.46|6835.29|6715.29|6834.46|6714.46|10
1656253640000|2022-06-26 14:27:20|6834.3|6714.3|6832.76|6712.76|6834.72|6714.72|6832.76|6712.76|10
1656253650000|2022-06-26 14:27:30|6832.57|6712.57|6832.1|6712.1|6833.4|6713.4|6832.1|6712.1|10
1656253660000|2022-06-26 14:27:40|6831.52|6711.52|6830.79|6710.79|6831.52|6711.52|6830.66|6710.66|10
1656253670000|2022-06-26 14:27:50|6830.88|6710.88|6832.4|6712.4|6832.4|6712.4|6830.88|6710.88|10
1656253680000|2022-06-26 14:28:00|6831.76|6711.76|6831.56|6711.56|6832.18|6712.18|6831.56|6711.56|10
1656253690000|2022-06-26 14:28:10|6831.5|6711.5|6831.06|6711.06|6831.5|6711.5|6831.01|6711.01|10
1656253700000|2022-06-26 14:28:20|6831.04|6711.04|6830.39|6710.39|6831.04|6711.04|6830.17|6710.17|10
1656253710000|2022-06-26 14:28:30|6830.34|6710.34|6830.09|6710.09|6830.34|6710.34|6830.07|6710.07|9
1656253720000|2022-06-26 14:28:40|6830.07|6710.07|6829.98|6709.98|6830.28|6710.28|6829.95|6709.95|9
1656253730000|2022-06-26 14:28:50|6829.8|6709.8|6830.05|6710.05|6830.08|6710.08|6829.8|6709.8|10
1656253740000|2022-06-26 14:29:00|6830.23|6710.23|6830.08|6710.08|6830.29|6710.29|6830.02|6710.02|10
1656253750000|2022-06-26 14:29:10|6830.04|6710.04|6830.37|6710.37|6830.43|6710.43|6829.95|6709.95|9
1656253760000|2022-06-26 14:29:20|6830.56|6710.56|6831.49|6711.49|6831.49|6711.49|6830.54|6710.54|10
1656253770000|2022-06-26 14:29:30|6831.32|6711.32|6830.51|6710.51|6831.32|6711.32|6830.51|6710.51|10
1656253780000|2022-06-26 14:29:40|6830.28|6710.28|6830.91|6710.91|6830.91|6710.91|6830.12|6710.12|10
1656253790000|2022-06-26 14:29:50|6831.06|6711.06|6831.91|6711.91|6831.95|6711.95|6831.06|6711.06|10
1656253800000|2022-06-26 14:30:00|6832.33|6712.33|6831.99|6711.99|6832.57|6712.57|6831.99|6711.99|10
1656253810000|2022-06-26 14:30:10|6832.05|6712.05|6832.21|6712.21|6832.36|6712.36|6831.95|6711.95|10
1656253820000|2022-06-26 14:30:20|6831.83|6711.83|6831.5|6711.5|6832.3|6712.3|6831.5|6711.5|9
1656253830000|2022-06-26 14:30:30|6831.44|6711.44|6831.66|6711.66|6832.24|6712.24|6831.39|6711.39|10
1656253840000|2022-06-26 14:30:40|6831.89|6711.89|6832.77|6712.77|6833.29|6713.29|6831.85|6711.85|10
1656253850000|2022-06-26 14:30:50|6833.02|6713.02|6834.5|6714.5|6834.5|6714.5|6833.02|6713.02|10
1656253860000|2022-06-26 14:31:00|6834.41|6714.41|6836.16|6716.16|6836.16|6716.16|6834.35|6714.35|10
1656253870000|2022-06-26 14:31:10|6836.29|6716.29|6836.3|6716.3|6836.4|6716.4|6836.01|6716.01|10
1656253880000|2022-06-26 14:31:20|6836.23|6716.23|6837.1|6717.1|6837.26|6717.26|6836.23|6716.23|10
1656253890000|2022-06-26 14:31:30|6837.95|6717.95|6837.45|6717.45|6837.95|6717.95|6837.45|6717.45|10
1656253900000|2022-06-26 14:31:40|6837.58|6717.58|6836.23|6716.23|6837.68|6717.68|6836.23|6716.23|10
1656253910000|2022-06-26 14:31:50|6836.92|6716.92|6836.58|6716.58|6836.97|6716.97|6836.18|6716.18|10
1656253920000|2022-06-26 14:32:00|6835.54|6715.54|6833.94|6713.94|6835.54|6715.54|6833.94|6713.94|10
1656253930000|2022-06-26 14:32:10|6832.7|6712.7|6831.15|6711.15|6832.7|6712.7|6831.15|6711.15|10
1656253940000|2022-06-26 14:32:20|6830.32|6710.32|6828.6|6708.6|6830.32|6710.32|6828.6|6708.6|10
1656253950000|2022-06-26 14:32:30|6828|6708|6826.28|6706.28|6828|6708|6826.28|6706.28|9
1656253960000|2022-06-26 14:32:40|6826.46|6706.46|6826.58|6706.58|6826.76|6706.76|6826.2|6706.2|10
1656253970000|2022-06-26 14:32:50|6826.62|6706.62|6825.53|6705.53|6826.78|6706.78|6825.53|6705.53|10
1656253980000|2022-06-26 14:33:00|6825.62|6705.62|6825.28|6705.28|6825.62|6705.62|6824.97|6704.97|10
1656253990000|2022-06-26 14:33:10|6825.15|6705.15|6824.22|6704.22|6825.23|6705.23|6823.9|6703.9|10
1656254000000|2022-06-26 14:33:20|6824.34|6704.34|6824.67|6704.67|6824.67|6704.67|6824.29|6704.29|10
1656254010000|2022-06-26 14:33:30|6824.5|6704.5|6824.08|6704.08|6824.59|6704.59|6824.03|6704.03|10
1656254020000|2022-06-26 14:33:40|6824.47|6704.47|6823.91|6703.91|6824.47|6704.47|6823.55|6703.55|10
1656254030000|2022-06-26 14:33:50|6823.9|6703.9|6824.56|6704.56|6824.82|6704.82|6823.26|6703.26|10
1656254040000|2022-06-26 14:34:00|6824.68|6704.68|6824.87|6704.87|6824.94|6704.94|6824.68|6704.68|10
1656254050000|2022-06-26 14:34:10|6824.71|6704.71|6825.2|6705.2|6825.37|6705.37|6824.71|6704.71|9
1656254060000|2022-06-26 14:34:20|6825.07|6705.07|6825.1|6705.1|6825.54|6705.54|6824.98|6704.98|10
1656254070000|2022-06-26 14:34:30|6825.58|6705.58|6825.26|6705.26|6825.88|6705.88|6825.26|6705.26|10
1656254080000|2022-06-26 14:34:40|6825.46|6705.46|6824.16|6704.16|6825.52|6705.52|6824.16|6704.16|10
1656254090000|2022-06-26 14:34:50|6824.02|6704.02|6823.41|6703.41|6824.02|6704.02|6823.41|6703.41|10
1656254100000|2022-06-26 14:35:00|6823.61|6703.61|6822.06|6702.06|6823.61|6703.61|6822.06|6702.06|10
1656254110000|2022-06-26 14:35:10|6821.8|6701.8|6818.12|6698.12|6821.85|6701.85|6818.12|6698.12|10
1656254120000|2022-06-26 14:35:20|6817.5|6697.5|6817.72|6697.72|6818.03|6698.03|6817.47|6697.47|10
1656254130000|2022-06-26 14:35:30|6817.41|6697.41|6817.15|6697.15|6817.64|6697.64|6816.67|6696.67|10
1656254140000|2022-06-26 14:35:40|6817.23|6697.23|6815.17|6695.17|6817.43|6697.43|6815.17|6695.17|10
1656254150000|2022-06-26 14:35:50|6815.44|6695.44|6815.08|6695.08|6815.75|6695.75|6815.08|6695.08|10
1656254160000|2022-06-26 14:36:00|6815.35|6695.35|6814.6|6694.6|6815.78|6695.78|6814.6|6694.6|10
1656254170000|2022-06-26 14:36:10|6814.81|6694.81|6813.55|6693.55|6814.81|6694.81|6813.55|6693.55|10
1656254180000|2022-06-26 14:36:20|6813.34|6693.34|6813.23|6693.23|6813.48|6693.48|6812.94|6692.94|10
1656254190000|2022-06-26 14:36:30|6813.62|6693.62|6813.14|6693.14|6813.62|6693.62|6812.85|6692.85|10
1656254200000|2022-06-26 14:36:40|6813.19|6693.19|6814.18|6694.18|6814.18|6694.18|6813.19|6693.19|10
1656254210000|2022-06-26 14:36:50|6814.66|6694.66|6816.48|6696.48|6816.48|6696.48|6814.66|6694.66|10
1656254220000|2022-06-26 14:37:00|6816.83|6696.83|6818.99|6698.99|6818.99|6698.99|6816.83|6696.83|10
1656254230000|2022-06-26 14:37:10|6818.97|6698.97|6820.52|6700.52|6820.58|6700.58|6818.97|6698.97|10
1656254240000|2022-06-26 14:37:20|6819.99|6699.99|6819.77|6699.77|6820.28|6700.28|6819.77|6699.77|10
1656254250000|2022-06-26 14:37:30|6819.47|6699.47|6818.5|6698.5|6819.58|6699.58|6818.5|6698.5|10
1656254260000|2022-06-26 14:37:40|6818.72|6698.72|6817.46|6697.46|6818.72|6698.72|6817.46|6697.46|9
1656254270000|2022-06-26 14:37:50|6817.32|6697.32|6817.5|6697.5|6817.61|6697.61|6817.3|6697.3|9
1656254280000|2022-06-26 14:38:00|6817.56|6697.56|6818.74|6698.74|6819.11|6699.11|6817.56|6697.56|10
1656254290000|2022-06-26 14:38:10|6818.84|6698.84|6817.5|6697.5|6818.84|6698.84|6817.4|6697.4|10
1656254300000|2022-06-26 14:38:20|6817.68|6697.68|6818.87|6698.87|6818.87|6698.87|6817.59|6697.59|9
1656254310000|2022-06-26 14:38:30|6818.85|6698.85|6819.6|6699.6|6819.65|6699.65|6818.84|6698.84|10
1656254320000|2022-06-26 14:38:40|6819.69|6699.69|6819.04|6699.04|6819.69|6699.69|6819.03|6699.03|9
1656254330000|2022-06-26 14:38:50|6819.12|6699.12|6819.75|6699.75|6819.75|6699.75|6819.12|6699.12|10
1656254340000|2022-06-26 14:39:00|6819.78|6699.78|6819.93|6699.93|6820.04|6700.04|6819.78|6699.78|10
1656254350000|2022-06-26 14:39:10|6820.07|6700.07|6820.48|6700.48|6820.53|6700.53|6820.07|6700.07|10
1656254360000|2022-06-26 14:39:20|6820.72|6700.72|6823.11|6703.11|6823.11|6703.11|6820.72|6700.72|10
1656254370000|2022-06-26 14:39:30|6823.31|6703.31|6823.68|6703.68|6823.69|6703.69|6823.3|6703.3|10
1656254380000|2022-06-26 14:39:40|6824.12|6704.12|6823.36|6703.36|6824.12|6704.12|6823.18|6703.18|10
1656254390000|2022-06-26 14:39:50|6823.34|6703.34|6823.24|6703.24|6823.37|6703.37|6822.96|6702.96|10
1656254400000|2022-06-26 14:40:00|6823.17|6703.17|6824.24|6704.24|6824.24|6704.24|6823.05|6703.05|10
1656254410000|2022-06-26 14:40:10|6824.34|6704.34|6824.26|6704.26|6824.48|6704.48|6824.22|6704.22|10
1656254420000|2022-06-26 14:40:20|6824.39|6704.39|6825.11|6705.11|6825.11|6705.11|6824.31|6704.31|10
1656254430000|2022-06-26 14:40:30|6824.99|6704.99|6825.12|6705.12|6825.12|6705.12|6824.68|6704.68|10
1656254440000|2022-06-26 14:40:40|6825.05|6705.05|6825.17|6705.17|6825.29|6705.29|6825.05|6705.05|8
1656254450000|2022-06-26 14:40:50|6825.27|6705.27|6826.06|6706.06|6826.06|6706.06|6825.27|6705.27|7
1656254460000|2022-06-26 14:41:00|6826.14|6706.14|6826.11|6706.11|6826.14|6706.14|6825.92|6705.92|7
1656254470000|2022-06-26 14:41:10|6826.1|6706.1|6825.99|6705.99|6826.21|6706.21|6825.99|6705.99|8
1656254480000|2022-06-26 14:41:20|6826.05|6706.05|6826.67|6706.67|6826.76|6706.76|6825.9|6705.9|10
1656254490000|2022-06-26 14:41:30|6826.72|6706.72|6827.66|6707.66|6827.66|6707.66|6826.72|6706.72|8
1656254500000|2022-06-26 14:41:40|6827.7|6707.7|6827.93|6707.93|6827.96|6707.96|6827.7|6707.7|10
1656254510000|2022-06-26 14:41:50|6827.91|6707.91|6827.36|6707.36|6827.91|6707.91|6827.36|6707.36|10
1656254520000|2022-06-26 14:42:00|6826.98|6706.98|6827.27|6707.27|6827.64|6707.64|6826.98|6706.98|10
1656254530000|2022-06-26 14:42:10|6827.4|6707.4|6826.62|6706.62|6827.4|6707.4|6826.62|6706.62|10
1656254540000|2022-06-26 14:42:20|6826.38|6706.38|6826.54|6706.54|6826.54|6706.54|6825.9|6705.9|10
1656254550000|2022-06-26 14:42:30|6826.53|6706.53|6826.83|6706.83|6826.83|6706.83|6826.47|6706.47|7
1656254560000|2022-06-26 14:42:40|6826.7|6706.7|6826.54|6706.54|6826.92|6706.92|6826.48|6706.48|10
1656254570000|2022-06-26 14:42:50|6826.5|6706.5|6825.29|6705.29|6826.5|6706.5|6825.21|6705.21|10
1656254580000|2022-06-26 14:43:00|6825.27|6705.27|6825.86|6705.86|6825.86|6705.86|6825.17|6705.17|10
1656254590000|2022-06-26 14:43:10|6825.89|6705.89|6826.48|6706.48|6826.52|6706.52|6825.89|6705.89|9
1656254600000|2022-06-26 14:43:20|6826.25|6706.25|6826.36|6706.36|6826.69|6706.69|6826.21|6706.21|10
1656254610000|2022-06-26 14:43:30|6826.56|6706.56|6826.99|6706.99|6827.07|6707.07|6826.56|6706.56|9
1656254620000|2022-06-26 14:43:40|6826.97|6706.97|6826.71|6706.71|6826.97|6706.97|6826.45|6706.45|9
1656254630000|2022-06-26 14:43:50|6826.68|6706.68|6826.61|6706.61|6826.77|6706.77|6826.61|6706.61|7
1656254640000|2022-06-26 14:44:00|6826.59|6706.59|6826.16|6706.16|6826.61|6706.61|6826.16|6706.16|10
1656254650000|2022-06-26 14:44:10|6826.34|6706.34|6826.32|6706.32|6826.35|6706.35|6826.07|6706.07|9
1656254660000|2022-06-26 14:44:20|6826.25|6706.25|6826.4|6706.4|6826.64|6706.64|6826.25|6706.25|9
1656254670000|2022-06-26 14:44:30|6826.36|6706.36|6824.82|6704.82|6826.42|6706.42|6824.82|6704.82|8
1656254680000|2022-06-26 14:44:40|6824.81|6704.81|6824.64|6704.64|6824.81|6704.81|6824.35|6704.35|10
1656254690000|2022-06-26 14:44:50|6824.63|6704.63|6824.85|6704.85|6824.85|6704.85|6824.49|6704.49|8
1656254700000|2022-06-26 14:45:00|6824.89|6704.89|6824.94|6704.94|6825.11|6705.11|6824.87|6704.87|10
1656254710000|2022-06-26 14:45:10|6824.81|6704.81|6824.45|6704.45|6824.81|6704.81|6824.33|6704.33|10
1656254720000|2022-06-26 14:45:20|6824.17|6704.17|6824.85|6704.85|6824.85|6704.85|6824.09|6704.09|9
1656254730000|2022-06-26 14:45:30|6824.86|6704.86|6825.61|6705.61|6825.61|6705.61|6824.86|6704.86|8
1656254740000|2022-06-26 14:45:40|6825.6|6705.6|6826.08|6706.08|6826.22|6706.22|6825.6|6705.6|8
1656254750000|2022-06-26 14:45:50|6826.22|6706.22|6827.41|6707.41|6827.56|6707.56|6826.22|6706.22|10
1656254760000|2022-06-26 14:46:00|6827.47|6707.47|6828.41|6708.41|6828.46|6708.46|6827.47|6707.47|10
1656254770000|2022-06-26 14:46:10|6828.42|6708.42|6828.34|6708.34|6828.52|6708.52|6828.1|6708.1|10
1656254780000|2022-06-26 14:46:20|6828.46|6708.46|6828.35|6708.35|6828.46|6708.46|6827.8|6707.8|10
1656254790000|2022-06-26 14:46:30|6828.21|6708.21|6827.35|6707.35|6828.37|6708.37|6827.16|6707.16|9
1656254800000|2022-06-26 14:46:40|6827.37|6707.37|6826.9|6706.9|6827.37|6707.37|6826.9|6706.9|10
1656254810000|2022-06-26 14:46:50|6826.86|6706.86|6826.81|6706.81|6826.89|6706.89|6826.65|6706.65|10
1656254820000|2022-06-26 14:47:00|6826.78|6706.78|6826.74|6706.74|6826.92|6706.92|6826.66|6706.66|10
1656254830000|2022-06-26 14:47:10|6826.8|6706.8|6826.71|6706.71|6826.93|6706.93|6826.67|6706.67|9
1656254840000|2022-06-26 14:47:20|6826.77|6706.77|6826.01|6706.01|6826.78|6706.78|6826.01|6706.01|10
1656254850000|2022-06-26 14:47:30|6826.13|6706.13|6826.32|6706.32|6826.43|6706.43|6826.07|6706.07|9
1656254860000|2022-06-26 14:47:40|6826.41|6706.41|6826.58|6706.58|6826.58|6706.58|6826.38|6706.38|10
1656254870000|2022-06-26 14:47:50|6826.56|6706.56|6826.3|6706.3|6826.6|6706.6|6826.3|6706.3|8
1656254880000|2022-06-26 14:48:00|6826.26|6706.26|6827.04|6707.04|6827.04|6707.04|6826.25|6706.25|10
1656254890000|2022-06-26 14:48:10|6827.14|6707.14|6827.47|6707.47|6827.47|6707.47|6827.13|6707.13|8
1656254900000|2022-06-26 14:48:20|6827.5|6707.5|6827.47|6707.47|6827.5|6707.5|6827.36|6707.36|9
1656254910000|2022-06-26 14:48:30|6827.53|6707.53|6827.61|6707.61|6827.61|6707.61|6827.4|6707.4|8
1656254920000|2022-06-26 14:48:40|6827.6|6707.6|6827.35|6707.35|6827.65|6707.65|6827.14|6707.14|10
1656254930000|2022-06-26 14:48:50|6827.39|6707.39|6826.9|6706.9|6827.39|6707.39|6826.9|6706.9|9
1656254940000|2022-06-26 14:49:00|6826.93|6706.93|6826.45|6706.45|6826.93|6706.93|6826.45|6706.45|9
1656254950000|2022-06-26 14:49:10|6826.48|6706.48|6826.34|6706.34|6826.48|6706.48|6826.33|6706.33|7
1656254960000|2022-06-26 14:49:20|6826.52|6706.52|6826.13|6706.13|6826.52|6706.52|6826.02|6706.02|10
1656254970000|2022-06-26 14:49:30|6826.01|6706.01|6825.66|6705.66|6826.01|6706.01|6825.47|6705.47|8
1656254980000|2022-06-26 14:49:40|6825.45|6705.45|6825.46|6705.46|6825.46|6705.46|6825.26|6705.26|9
1656254990000|2022-06-26 14:49:50|6825.32|6705.32|6825.12|6705.12|6825.51|6705.51|6825.07|6705.07|9
1656255000000|2022-06-26 14:50:00|6825.3|6705.3|6825.4|6705.4|6825.4|6705.4|6825.11|6705.11|10
1656255010000|2022-06-26 14:50:10|6825.38|6705.38|6825.62|6705.62|6825.66|6705.66|6825.38|6705.38|9
1656255020000|2022-06-26 14:50:20|6825.61|6705.61|6825.87|6705.87|6825.9|6705.9|6825.61|6705.61|9
1656255030000|2022-06-26 14:50:30|6825.93|6705.93|6825.6|6705.6|6825.93|6705.93|6825.57|6705.57|10
1656255040000|2022-06-26 14:50:40|6825.63|6705.63|6824.84|6704.84|6825.63|6705.63|6824.75|6704.75|10
1656255050000|2022-06-26 14:50:50|6824.8|6704.8|6824.6|6704.6|6824.8|6704.8|6824.52|6704.52|9
1656255060000|2022-06-26 14:51:00|6824.71|6704.71|6824.68|6704.68|6824.81|6704.81|6824.57|6704.57|9
1656255070000|2022-06-26 14:51:10|6824.48|6704.48|6824.72|6704.72|6824.72|6704.72|6824.4|6704.4|9
1656255080000|2022-06-26 14:51:20|6824.65|6704.65|6824.66|6704.66|6824.73|6704.73|6824.55|6704.55|7
1656255090000|2022-06-26 14:51:30|6824.65|6704.65|6823.87|6703.87|6824.65|6704.65|6823.87|6703.87|9
1656255100000|2022-06-26 14:51:40|6823.77|6703.77|6822.92|6702.92|6823.77|6703.77|6822.92|6702.92|9
1656255110000|2022-06-26 14:51:50|6822.37|6702.37|6821.65|6701.65|6822.39|6702.39|6821.65|6701.65|9
1656255120000|2022-06-26 14:52:00|6821.75|6701.75|6821.69|6701.69|6821.79|6701.79|6821.52|6701.52|10
1656255130000|2022-06-26 14:52:10|6821.73|6701.73|6821.62|6701.62|6821.73|6701.73|6821.45|6701.45|10
1656255140000|2022-06-26 14:52:20|6821.76|6701.76|6821.37|6701.37|6821.76|6701.76|6821.34|6701.34|10
1656255150000|2022-06-26 14:52:30|6820.2|6700.2|6820.17|6700.17|6820.36|6700.36|6819.96|6699.96|9
1656255160000|2022-06-26 14:52:40|6820.16|6700.16|6820.09|6700.09|6820.56|6700.56|6820.09|6700.09|9
1656255170000|2022-06-26 14:52:50|6820.05|6700.05|6819.93|6699.93|6820.05|6700.05|6819.63|6699.63|8
1656255180000|2022-06-26 14:53:00|6820.05|6700.05|6820.05|6700.05|6820.18|6700.18|6820.01|6700.01|7
1656255190000|2022-06-26 14:53:10|6820.04|6700.04|6820.22|6700.22|6820.23|6700.23|6819.96|6699.96|7
1656255200000|2022-06-26 14:53:20|6820.19|6700.19|6821.38|6701.38|6821.42|6701.42|6820.18|6700.18|8
1656255210000|2022-06-26 14:53:30|6821.39|6701.39|6821.42|6701.42|6821.44|6701.44|6821.24|6701.24|8
1656255220000|2022-06-26 14:53:40|6821.41|6701.41|6820.62|6700.62|6821.43|6701.43|6820.62|6700.62|9
1656255230000|2022-06-26 14:53:50|6820.48|6700.48|6820.27|6700.27|6820.48|6700.48|6820.27|6700.27|8
1656255240000|2022-06-26 14:54:00|6820.3|6700.3|6820.34|6700.34|6820.4|6700.4|6820.21|6700.21|8
1656255250000|2022-06-26 14:54:10|6820.27|6700.27|6820.1|6700.1|6820.4|6700.4|6820.1|6700.1|8
1656255260000|2022-06-26 14:54:20|6819.9|6699.9|6818.27|6698.27|6819.9|6699.9|6818.27|6698.27|9
1656255270000|2022-06-26 14:54:30|6818.09|6698.09|6816.96|6696.96|6818.09|6698.09|6816.96|6696.96|10
1656255280000|2022-06-26 14:54:40|6817.08|6697.08|6816.07|6696.07|6817.28|6697.28|6815.98|6695.98|10
1656255290000|2022-06-26 14:54:50|6815.58|6695.58|6815.7|6695.7|6815.71|6695.71|6815.47|6695.47|10
1656255300000|2022-06-26 14:55:00|6815.64|6695.64|6816|6696|6816.21|6696.21|6815.64|6695.64|10
1656255310000|2022-06-26 14:55:10|6816.11|6696.11|6816.3|6696.3|6816.6|6696.6|6816.03|6696.03|10
1656255320000|2022-06-26 14:55:20|6816.34|6696.34|6816.2|6696.2|6816.34|6696.34|6816.04|6696.04|10
1656255330000|2022-06-26 14:55:30|6816.41|6696.41|6816.22|6696.22|6816.41|6696.41|6816.19|6696.19|10
1656255340000|2022-06-26 14:55:40|6816.24|6696.24|6815.82|6695.82|6816.24|6696.24|6815.65|6695.65|9
1656255350000|2022-06-26 14:55:50|6816.06|6696.06|6816.95|6696.95|6817.15|6697.15|6816.06|6696.06|10
1656255360000|2022-06-26 14:56:00|6816.98|6696.98|6816.97|6696.97|6817.18|6697.18|6816.97|6696.97|10
1656255370000|2022-06-26 14:56:10|6817.04|6697.04|6817.23|6697.23|6817.23|6697.23|6816.71|6696.71|9
1656255380000|2022-06-26 14:56:20|6817.21|6697.21|6817.07|6697.07|6817.36|6697.36|6817.07|6697.07|9
1656255390000|2022-06-26 14:56:30|6817.12|6697.12|6816.97|6696.97|6817.34|6697.34|6816.97|6696.97|8
1656255400000|2022-06-26 14:56:40|6817.05|6697.05|6817.07|6697.07|6817.12|6697.12|6817|6697|9
1656255410000|2022-06-26 14:56:50|6817.05|6697.05|6816.94|6696.94|6817.13|6697.13|6816.94|6696.94|10
1656255420000|2022-06-26 14:57:00|6816.92|6696.92|6816.71|6696.71|6816.96|6696.96|6816.71|6696.71|6
1656255430000|2022-06-26 14:57:10|6816.66|6696.66|6816.07|6696.07|6816.66|6696.66|6816.07|6696.07|10
1656255440000|2022-06-26 14:57:20|6816.14|6696.14|6815.16|6695.16|6816.21|6696.21|6815.16|6695.16|9
1656255450000|2022-06-26 14:57:30|6815.24|6695.24|6814.75|6694.75|6815.32|6695.32|6814.75|6694.75|10
1656255460000|2022-06-26 14:57:40|6814.62|6694.62|6814.09|6694.09|6814.62|6694.62|6814.05|6694.05|10
1656255470000|2022-06-26 14:57:50|6814.02|6694.02|6814.65|6694.65|6814.65|6694.65|6814.02|6694.02|8
1656255480000|2022-06-26 14:58:00|6814.68|6694.68|6815.69|6695.69|6815.69|6695.69|6814.68|6694.68|10
1656255490000|2022-06-26 14:58:10|6815.65|6695.65|6815.42|6695.42|6815.65|6695.65|6815.37|6695.37|10
1656255500000|2022-06-26 14:58:20|6815.53|6695.53|6816.38|6696.38|6816.38|6696.38|6815.47|6695.47|9
1656255510000|2022-06-26 14:58:30|6816.39|6696.39|6815.95|6695.95|6816.47|6696.47|6815.95|6695.95|10
1656255520000|2022-06-26 14:58:40|6815.89|6695.89|6816.01|6696.01|6816.11|6696.11|6815.88|6695.88|10
1656255530000|2022-06-26 14:58:50|6816|6696|6815.89|6695.89|6816.12|6696.12|6815.88|6695.88|6
1656255540000|2022-06-26 14:59:00|6815.88|6695.88|6815.08|6695.08|6815.91|6695.91|6815.08|6695.08|10
1656255550000|2022-06-26 14:59:10|6815.06|6695.06|6814.11|6694.11|6815.15|6695.15|6814.06|6694.06|9
1656255560000|2022-06-26 14:59:20|6814.02|6694.02|6813.87|6693.87|6814.02|6694.02|6813.86|6693.86|7
1656255570000|2022-06-26 14:59:30|6813.94|6693.94|6813.71|6693.71|6813.94|6693.94|6813.71|6693.71|8
1656255580000|2022-06-26 14:59:40|6813.48|6693.48|6812.54|6692.54|6813.48|6693.48|6812.3|6692.3|10
1656255590000|2022-06-26 14:59:50|6812.56|6692.56|6812.76|6692.76|6812.76|6692.76|6812.5|6692.5|10
1656255600000|2022-06-26 15:00:00|6812.88|6692.88|6813.44|6693.44|6813.44|6693.44|6812.86|6692.86|10
1656255610000|2022-06-26 15:00:10|6813.46|6693.46|6812.63|6692.63|6813.46|6693.46|6812.6|6692.6|10
1656255620000|2022-06-26 15:00:20|6812.62|6692.62|6812.58|6692.58|6812.62|6692.62|6812.41|6692.41|9
1656255630000|2022-06-26 15:00:30|6812.55|6692.55|6812.55|6692.55|6812.57|6692.57|6812.46|6692.46|7
1656255640000|2022-06-26 15:00:40|6812.49|6692.49|6813.02|6693.02|6813.02|6693.02|6812.49|6692.49|9
1656255650000|2022-06-26 15:00:50|6813.1|6693.1|6813.34|6693.34|6813.34|6693.34|6812.93|6692.93|9
1656255660000|2022-06-26 15:01:00|6813.76|6693.76|6813.36|6693.36|6814.1|6694.1|6813.12|6693.12|10
1656255670000|2022-06-26 15:01:10|6813.32|6693.32|6813.81|6693.81|6813.81|6693.81|6813.21|6693.21|9
1656255680000|2022-06-26 15:01:20|6813.83|6693.83|6813.71|6693.71|6813.89|6693.89|6813.71|6693.71|8
1656255690000|2022-06-26 15:01:30|6813.68|6693.68|6812.67|6692.67|6813.77|6693.77|6812.67|6692.67|10
1656255700000|2022-06-26 15:01:40|6812.66|6692.66|6810.98|6690.98|6812.73|6692.73|6810.98|6690.98|10
1656255710000|2022-06-26 15:01:50|6810.95|6690.95|6809.74|6689.74|6810.95|6690.95|6809.74|6689.74|10
1656255720000|2022-06-26 15:02:00|6809.44|6689.44|6808.13|6688.13|6809.44|6689.44|6808.13|6688.13|10
1656255730000|2022-06-26 15:02:10|6808.53|6688.53|6806.58|6686.58|6808.53|6688.53|6806.58|6686.58|10
1656255740000|2022-06-26 15:02:20|6806.22|6686.22|6803.78|6683.78|6806.23|6686.23|6803.78|6683.78|10
1656255750000|2022-06-26 15:02:30|6803.29|6683.29|6798.45|6678.45|6803.33|6683.33|6798.45|6678.45|10
1656255760000|2022-06-26 15:02:40|6797.94|6677.94|6796.68|6676.68|6798.94|6678.94|6796.68|6676.68|10
1656255770000|2022-06-26 15:02:50|6796.91|6676.91|6793.88|6673.88|6796.91|6676.91|6793.88|6673.88|10
1656255780000|2022-06-26 15:03:00|6794.11|6674.11|6792.79|6672.79|6794.7|6674.7|6792.79|6672.79|10
1656255790000|2022-06-26 15:03:10|6792.65|6672.65|6792.74|6672.74|6792.97|6672.97|6792.65|6672.65|10
1656255800000|2022-06-26 15:03:20|6792.73|6672.73|6792.79|6672.79|6792.84|6672.84|6792.55|6672.55|8
1656255810000|2022-06-26 15:03:30|6792.88|6672.88|6791.83|6671.83|6793|6673|6791.7|6671.7|10
1656255820000|2022-06-26 15:03:40|6792.13|6672.13|6791.75|6671.75|6792.13|6672.13|6791.53|6671.53|10
1656255830000|2022-06-26 15:03:50|6791.41|6671.41|6790.49|6670.49|6791.49|6671.49|6790.49|6670.49|9
1656255840000|2022-06-26 15:04:00|6790.52|6670.52|6788.12|6668.12|6790.52|6670.52|6787.75|6667.75|10
1656255850000|2022-06-26 15:04:10|6787.59|6667.59|6787.39|6667.39|6787.88|6667.88|6786.85|6666.85|10
1656255860000|2022-06-26 15:04:20|6787.31|6667.31|6786.59|6666.59|6787.54|6667.54|6786.59|6666.59|10
1656255870000|2022-06-26 15:04:30|6786.93|6666.93|6784.57|6664.57|6786.93|6666.93|6784.57|6664.57|10
1656255880000|2022-06-26 15:04:40|6784.58|6664.58|6784.66|6664.66|6784.81|6664.81|6784.48|6664.48|8
1656255890000|2022-06-26 15:04:50|6784.49|6664.49|6782.2|6662.2|6784.54|6664.54|6782.2|6662.2|10
1656255900000|2022-06-26 15:05:00|6781.06|6661.06|6768.56|6648.56|6781.06|6661.06|6768.56|6648.56|10
1656255910000|2022-06-26 15:05:10|6767.55|6647.55|6765.2|6645.2|6767.55|6647.55|6764.52|6644.52|10
1656255920000|2022-06-26 15:05:20|6764.63|6644.63|6763.35|6643.35|6764.63|6644.63|6763.34|6643.34|9
1656255930000|2022-06-26 15:05:30|6763.18|6643.18|6762.64|6642.64|6763.3|6643.3|6762.64|6642.64|10
1656255940000|2022-06-26 15:05:40|6762.61|6642.61|6762.45|6642.45|6762.61|6642.61|6761.93|6641.93|9
1656255950000|2022-06-26 15:05:50|6761.79|6641.79|6760.98|6640.98|6761.83|6641.83|6760.92|6640.92|10
1656255960000|2022-06-26 15:06:00|6760.86|6640.86|6757.78|6637.78|6760.86|6640.86|6757.78|6637.78|10
1656255970000|2022-06-26 15:06:10|6757.42|6637.42|6754.51|6634.51|6757.42|6637.42|6753.08|6633.08|10
1656255980000|2022-06-26 15:06:20|6754|6634|6739.38|6619.38|6754|6634|6739.38|6619.38|10
1656255990000|2022-06-26 15:06:30|6738.2|6618.2|6736.85|6616.85|6738.45|6618.45|6736.58|6616.58|10
1656256000000|2022-06-26 15:06:40|6735.94|6615.94|6737.77|6617.77|6737.9|6617.9|6735.94|6615.94|10
1656256010000|2022-06-26 15:06:50|6737.9|6617.9|6740.55|6620.55|6740.89|6620.89|6737.84|6617.84|10
1656256020000|2022-06-26 15:07:00|6740.58|6620.58|6741.31|6621.31|6741.56|6621.56|6740.58|6620.58|10
1656256030000|2022-06-26 15:07:10|6741.57|6621.57|6741.09|6621.09|6741.57|6621.57|6740.62|6620.62|10
1656256040000|2022-06-26 15:07:20|6741|6621|6741.1|6621.1|6741.24|6621.24|6740.74|6620.74|10
1656256050000|2022-06-26 15:07:30|6741.25|6621.25|6739.92|6619.92|6741.58|6621.58|6739.92|6619.92|10
1656256060000|2022-06-26 15:07:40|6740.3|6620.3|6739.03|6619.03|6740.43|6620.43|6739.03|6619.03|10
1656256070000|2022-06-26 15:07:50|6738.79|6618.79|6738.39|6618.39|6738.8|6618.8|6738.09|6618.09|10
1656256080000|2022-06-26 15:08:00|6738.34|6618.34|6737.22|6617.22|6738.54|6618.54|6737.02|6617.02|9
1656256090000|2022-06-26 15:08:10|6737.15|6617.15|6736.41|6616.41|6737.15|6617.15|6735.61|6615.61|9
1656256100000|2022-06-26 15:08:20|6735.62|6615.62|6732.41|6612.41|6736.11|6616.11|6732.41|6612.41|10
1656256110000|2022-06-26 15:08:30|6732.5|6612.5|6732.12|6612.12|6732.5|6612.5|6731.81|6611.81|10
1656256120000|2022-06-26 15:08:40|6731.5|6611.5|6732.85|6612.85|6733.16|6613.16|6731.5|6611.5|10
1656256130000|2022-06-26 15:08:50|6732.71|6612.71|6734.69|6614.69|6734.69|6614.69|6732.69|6612.69|10
1656256140000|2022-06-26 15:09:00|6735.34|6615.34|6736.81|6616.81|6737.09|6617.09|6734.89|6614.89|10
1656256150000|2022-06-26 15:09:10|6737.03|6617.03|6738.28|6618.28|6738.28|6618.28|6736.44|6616.44|10
1656256160000|2022-06-26 15:09:20|6738.09|6618.09|6736.76|6616.76|6738.09|6618.09|6736.76|6616.76|10
1656256170000|2022-06-26 15:09:30|6736.83|6616.83|6736.75|6616.75|6736.96|6616.96|6736.41|6616.41|10
1656256180000|2022-06-26 15:09:40|6736.5|6616.5|6735.92|6615.92|6736.57|6616.57|6735.92|6615.92|10
1656256190000|2022-06-26 15:09:50|6735.84|6615.84|6734.3|6614.3|6735.84|6615.84|6734.3|6614.3|9
1656256200000|2022-06-26 15:10:00|6734.42|6614.42|6732.96|6612.96|6734.52|6614.52|6732.96|6612.96|10
1656256210000|2022-06-26 15:10:10|6732.73|6612.73|6731.21|6611.21|6732.73|6612.73|6731.01|6611.01|10
1656256220000|2022-06-26 15:10:20|6731.02|6611.02|6732.24|6612.24|6732.24|6612.24|6731.02|6611.02|10
1656256230000|2022-06-26 15:10:30|6732.36|6612.36|6734.19|6614.19|6734.59|6614.59|6732.36|6612.36|9
1656256240000|2022-06-26 15:10:40|6735.56|6615.56|6737.69|6617.69|6738.14|6618.14|6735.56|6615.56|10
1656256250000|2022-06-26 15:10:50|6737.47|6617.47|6741.97|6621.97|6741.97|6621.97|6737.47|6617.47|10
1656256260000|2022-06-26 15:11:00|6741.74|6621.74|6742.16|6622.16|6742.21|6622.21|6741.44|6621.44|10
1656256270000|2022-06-26 15:11:10|6742.09|6622.09|6743.61|6623.61|6743.61|6623.61|6742.09|6622.09|9
1656256280000|2022-06-26 15:11:20|6744.32|6624.32|6746.01|6626.01|6746.93|6626.93|6744.32|6624.32|9
1656256290000|2022-06-26 15:11:30|6745.99|6625.99|6746.3|6626.3|6746.3|6626.3|6745.66|6625.66|9
1656256300000|2022-06-26 15:11:40|6746.31|6626.31|6746.05|6626.05|6746.31|6626.31|6746|6626|10
1656256310000|2022-06-26 15:11:50|6746.74|6626.74|6746.92|6626.92|6747.43|6627.43|6746.61|6626.61|10
1656256320000|2022-06-26 15:12:00|6747.14|6627.14|6747.96|6627.96|6747.96|6627.96|6746.69|6626.69|9
1656256330000|2022-06-26 15:12:10|6747.59|6627.59|6747.29|6627.29|6748.19|6628.19|6747.27|6627.27|10
1656256340000|2022-06-26 15:12:20|6747.45|6627.45|6746.87|6626.87|6747.53|6627.53|6746.41|6626.41|10
1656256350000|2022-06-26 15:12:30|6747.26|6627.26|6747.57|6627.57|6747.62|6627.62|6747.11|6627.11|10
1656256360000|2022-06-26 15:12:40|6747.25|6627.25|6747.43|6627.43|6747.63|6627.63|6746.99|6626.99|9
1656256370000|2022-06-26 15:12:50|6747.31|6627.31|6747.36|6627.36|6747.74|6627.74|6746.85|6626.85|9
1656256380000|2022-06-26 15:13:00|6747.38|6627.38|6747.74|6627.74|6747.87|6627.87|6747.2|6627.2|10
1656256390000|2022-06-26 15:13:10|6747.68|6627.68|6748.34|6628.34|6748.34|6628.34|6747.68|6627.68|10
1656256400000|2022-06-26 15:13:20|6748.54|6628.54|6748.27|6628.27|6748.96|6628.96|6748.26|6628.26|10
1656256410000|2022-06-26 15:13:30|6748.38|6628.38|6747.2|6627.2|6748.38|6628.38|6747.2|6627.2|10
1656256420000|2022-06-26 15:13:40|6746.59|6626.59|6745.87|6625.87|6746.59|6626.59|6745.66|6625.66|9
1656256430000|2022-06-26 15:13:50|6745.9|6625.9|6745.8|6625.8|6746.13|6626.13|6745.8|6625.8|9
1656256440000|2022-06-26 15:14:00|6745.89|6625.89|6746.82|6626.82|6746.82|6626.82|6745.69|6625.69|10
1656256450000|2022-06-26 15:14:10|6747|6627|6746.89|6626.89|6747.23|6627.23|6746.89|6626.89|9
1656256460000|2022-06-26 15:14:20|6746.83|6626.83|6747.64|6627.64|6747.7|6627.7|6746.74|6626.74|9
1656256470000|2022-06-26 15:14:30|6747.88|6627.88|6748.28|6628.28|6748.4|6628.4|6747.88|6627.88|10
1656256480000|2022-06-26 15:14:40|6748.29|6628.29|6748.89|6628.89|6748.89|6628.89|6747.77|6627.77|10
1656256490000|2022-06-26 15:14:50|6748.86|6628.86|6750.12|6630.12|6750.21|6630.21|6748.68|6628.68|10
1656256500000|2022-06-26 15:15:00|6750.75|6630.75|6749.97|6629.97|6750.76|6630.76|6749.97|6629.97|10
1656256510000|2022-06-26 15:15:10|6750.32|6630.32|6749.74|6629.74|6750.32|6630.32|6749.59|6629.59|10
1656256520000|2022-06-26 15:15:20|6749.57|6629.57|6748.22|6628.22|6749.88|6629.88|6748.22|6628.22|10
1656256530000|2022-06-26 15:15:30|6748.44|6628.44|6748.52|6628.52|6748.64|6628.64|6748.27|6628.27|10
1656256540000|2022-06-26 15:15:40|6748.54|6628.54|6748.33|6628.33|6748.78|6628.78|6748.27|6628.27|10
1656256550000|2022-06-26 15:15:50|6748.67|6628.67|6747.81|6627.81|6748.7|6628.7|6747.21|6627.21|10
1656256560000|2022-06-26 15:16:00|6746.72|6626.72|6745.08|6625.08|6746.72|6626.72|6745|6625|10
1656256570000|2022-06-26 15:16:10|6745.19|6625.19|6744.91|6624.91|6745.21|6625.21|6744.41|6624.41|8
1656256580000|2022-06-26 15:16:20|6744.92|6624.92|6745.43|6625.43|6745.43|6625.43|6744.69|6624.69|9
1656256590000|2022-06-26 15:16:30|6745.83|6625.83|6746.07|6626.07|6746.07|6626.07|6745.63|6625.63|10
1656256600000|2022-06-26 15:16:40|6746.25|6626.25|6746.72|6626.72|6746.72|6626.72|6745.93|6625.93|10
1656256610000|2022-06-26 15:16:50|6746.98|6626.98|6746.78|6626.78|6747.23|6627.23|6746.71|6626.71|9
1656256620000|2022-06-26 15:17:00|6747.04|6627.04|6748.23|6628.23|6748.23|6628.23|6747.04|6627.04|10
1656256630000|2022-06-26 15:17:10|6748.18|6628.18|6749.19|6629.19|6749.19|6629.19|6748.18|6628.18|9
1656256640000|2022-06-26 15:17:20|6749.14|6629.14|6748.83|6628.83|6749.55|6629.55|6748.83|6628.83|10
1656256650000|2022-06-26 15:17:30|6748.91|6628.91|6748.55|6628.55|6749.02|6629.02|6748.17|6628.17|10
1656256660000|2022-06-26 15:17:40|6748.4|6628.4|6748.38|6628.38|6748.82|6628.82|6748.38|6628.38|9
1656256670000|2022-06-26 15:17:50|6748.27|6628.27|6748.07|6628.07|6748.67|6628.67|6748.07|6628.07|9
1656256680000|2022-06-26 15:18:00|6748.05|6628.05|6746.58|6626.58|6748.05|6628.05|6746.58|6626.58|9
1656256690000|2022-06-26 15:18:10|6746.61|6626.61|6745.89|6625.89|6746.69|6626.69|6745.89|6625.89|10
1656256700000|2022-06-26 15:18:20|6745.9|6625.9|6745.91|6625.91|6746.09|6626.09|6745.74|6625.74|9
1656256710000|2022-06-26 15:18:30|6745.75|6625.75|6745.98|6625.98|6745.98|6625.98|6745.71|6625.71|10
1656256720000|2022-06-26 15:18:40|6745.61|6625.61|6744.82|6624.82|6745.94|6625.94|6744.82|6624.82|10
1656256730000|2022-06-26 15:18:50|6744.7|6624.7|6743.62|6623.62|6744.7|6624.7|6743.62|6623.62|10
1656256740000|2022-06-26 15:19:00|6744.04|6624.04|6744.07|6624.07|6744.09|6624.09|6743.61|6623.61|10
1656256750000|2022-06-26 15:19:10|6744|6624|6743.93|6623.93|6744|6624|6743.51|6623.51|10
1656256760000|2022-06-26 15:19:20|6743.3|6623.3|6744.2|6624.2|6744.27|6624.27|6743.3|6623.3|10
1656256770000|2022-06-26 15:19:30|6744.24|6624.24|6744.57|6624.57|6744.77|6624.77|6744.24|6624.24|10
1656256780000|2022-06-26 15:19:40|6744.7|6624.7|6744.51|6624.51|6744.85|6624.85|6744.45|6624.45|8
1656256790000|2022-06-26 15:19:50|6744.52|6624.52|6744.86|6624.86|6744.86|6624.86|6744.37|6624.37|9
1656256800000|2022-06-26 15:20:00|6744.97|6624.97|6744.5|6624.5|6744.97|6624.97|6744.18|6624.18|8
1656256810000|2022-06-26 15:20:10|6744.52|6624.52|6744.6|6624.6|6744.78|6624.78|6744.52|6624.52|10
1656256820000|2022-06-26 15:20:20|6744.56|6624.56|6745.04|6625.04|6745.08|6625.08|6744.53|6624.53|7
1656256830000|2022-06-26 15:20:30|6745.2|6625.2|6745.01|6625.01|6745.26|6625.26|6744.96|6624.96|9
1656256840000|2022-06-26 15:20:40|6745|6625|6744.99|6624.99|6745.07|6625.07|6744.94|6624.94|9
1656256850000|2022-06-26 15:20:50|6744.86|6624.86|6744.3|6624.3|6745.12|6625.12|6744.3|6624.3|10
1656256860000|2022-06-26 15:21:00|6744.07|6624.07|6744.42|6624.42|6744.69|6624.69|6744.07|6624.07|10
1656256870000|2022-06-26 15:21:10|6744.17|6624.17|6742.24|6622.24|6744.17|6624.17|6742.05|6622.05|8
1656256880000|2022-06-26 15:21:20|6742.35|6622.35|6741.87|6621.87|6742.52|6622.52|6741.87|6621.87|10
1656256890000|2022-06-26 15:21:30|6741.95|6621.95|6739.81|6619.81|6741.95|6621.95|6739.81|6619.81|10
1656256900000|2022-06-26 15:21:40|6740.17|6620.17|6739.99|6619.99|6740.54|6620.54|6739.99|6619.99|10
1656256910000|2022-06-26 15:21:50|6740.17|6620.17|6738.91|6618.91|6740.17|6620.17|6738.9|6618.9|10
1656256920000|2022-06-26 15:22:00|6738.68|6618.68|6737.37|6617.37|6738.68|6618.68|6737.28|6617.28|10
1656256930000|2022-06-26 15:22:10|6737.27|6617.27|6738.09|6618.09|6738.09|6618.09|6737.21|6617.21|10
1656256940000|2022-06-26 15:22:20|6738.16|6618.16|6738.27|6618.27|6738.63|6618.63|6738.16|6618.16|10
1656256950000|2022-06-26 15:22:30|6738.16|6618.16|6738.75|6618.75|6738.75|6618.75|6738.16|6618.16|9
1656256960000|2022-06-26 15:22:40|6738.76|6618.76|6741.56|6621.56|6741.56|6621.56|6738.69|6618.69|9
1656256970000|2022-06-26 15:22:50|6741.74|6621.74|6741.2|6621.2|6742.16|6622.16|6741.2|6621.2|10
1656256980000|2022-06-26 15:23:00|6741.21|6621.21|6740.3|6620.3|6741.64|6621.64|6740.27|6620.27|10
1656256990000|2022-06-26 15:23:10|6740.42|6620.42|6741.01|6621.01|6741.01|6621.01|6740.4|6620.4|10
1656257000000|2022-06-26 15:23:20|6740.94|6620.94|6740.56|6620.56|6740.98|6620.98|6740.5|6620.5|9
1656257010000|2022-06-26 15:23:30|6740.38|6620.38|6740.46|6620.46|6741.06|6621.06|6740.38|6620.38|9
1656257020000|2022-06-26 15:23:40|6740.45|6620.45|6738.44|6618.44|6740.45|6620.45|6738.44|6618.44|10
1656257030000|2022-06-26 15:23:50|6738.86|6618.86|6738.17|6618.17|6738.86|6618.86|6738.03|6618.03|9
1656257040000|2022-06-26 15:24:00|6738.12|6618.12|6736.51|6616.51|6738.12|6618.12|6736.51|6616.51|10
1656257050000|2022-06-26 15:24:10|6736.69|6616.69|6735.95|6615.95|6736.69|6616.69|6735.88|6615.88|10
1656257060000|2022-06-26 15:24:20|6736.06|6616.06|6735.61|6615.61|6736.06|6616.06|6735.3|6615.3|9
1656257070000|2022-06-26 15:24:30|6735.67|6615.67|6735.04|6615.04|6735.67|6615.67|6735.04|6615.04|9
1656257080000|2022-06-26 15:24:40|6735.21|6615.21|6735.1|6615.1|6735.21|6615.21|6734.69|6614.69|10
1656257090000|2022-06-26 15:24:50|6735.13|6615.13|6736.25|6616.25|6736.25|6616.25|6734.65|6614.65|10
1656257100000|2022-06-26 15:25:00|6736.96|6616.96|6737.1|6617.1|6737.13|6617.13|6736.96|6616.96|8
1656257110000|2022-06-26 15:25:10|6737.54|6617.54|6736.88|6616.88|6737.57|6617.57|6736.88|6616.88|10
1656257120000|2022-06-26 15:25:20|6737.18|6617.18|6737.26|6617.26|6737.7|6617.7|6737.06|6617.06|8
1656257130000|2022-06-26 15:25:30|6737.68|6617.68|6737.25|6617.25|6737.68|6617.68|6736.86|6616.86|10
1656257140000|2022-06-26 15:25:40|6737.01|6617.01|6737.31|6617.31|6737.37|6617.37|6737.01|6617.01|9
1656257150000|2022-06-26 15:25:50|6737.1|6617.1|6736.82|6616.82|6737.18|6617.18|6736.82|6616.82|9
1656257160000|2022-06-26 15:26:00|6736.87|6616.87|6737.22|6617.22|6737.31|6617.31|6736.87|6616.87|10
1656257170000|2022-06-26 15:26:10|6737.21|6617.21|6736.47|6616.47|6737.21|6617.21|6736.47|6616.47|10
1656257180000|2022-06-26 15:26:20|6736.67|6616.67|6736.96|6616.96|6737.04|6617.04|6736.67|6616.67|10
1656257190000|2022-06-26 15:26:30|6737.08|6617.08|6736.34|6616.34|6737.16|6617.16|6736.34|6616.34|10
1656257200000|2022-06-26 15:26:40|6736.36|6616.36|6736.76|6616.76|6737.08|6617.08|6736.32|6616.32|10
1656257210000|2022-06-26 15:26:50|6736.73|6616.73|6736.7|6616.7|6736.88|6616.88|6736.66|6616.66|10
1656257220000|2022-06-26 15:27:00|6736.46|6616.46|6737.01|6617.01|6737.01|6617.01|6736.46|6616.46|10
1656257230000|2022-06-26 15:27:10|6737.07|6617.07|6737.18|6617.18|6737.31|6617.31|6737.04|6617.04|9
1656257240000|2022-06-26 15:27:20|6737.23|6617.23|6736.91|6616.91|6737.23|6617.23|6736.77|6616.77|9
1656257250000|2022-06-26 15:27:30|6737.15|6617.15|6737.16|6617.16|6737.16|6617.16|6736.72|6616.72|9
1656257260000|2022-06-26 15:27:40|6737.07|6617.07|6737.02|6617.02|6737.22|6617.22|6736.96|6616.96|10
1656257270000|2022-06-26 15:27:50|6736.79|6616.79|6734.88|6614.88|6736.79|6616.79|6734.88|6614.88|10
1656257280000|2022-06-26 15:28:00|6734.64|6614.64|6733.24|6613.24|6734.66|6614.66|6733.24|6613.24|10
1656257290000|2022-06-26 15:28:10|6733.37|6613.37|6732.46|6612.46|6733.6|6613.6|6732.28|6612.28|10
1656257300000|2022-06-26 15:28:20|6732.22|6612.22|6731.86|6611.86|6732.31|6612.31|6731.82|6611.82|8
1656257310000|2022-06-26 15:28:30|6731.68|6611.68|6730.27|6610.27|6731.77|6611.77|6730.27|6610.27|9
1656257320000|2022-06-26 15:28:40|6730.66|6610.66|6726.51|6606.51|6730.66|6610.66|6726.51|6606.51|10
1656257330000|2022-06-26 15:28:50|6726.47|6606.47|6723.1|6603.1|6726.47|6606.47|6722.15|6602.15|10
1656257340000|2022-06-26 15:29:00|6722.64|6602.64|6723.38|6603.38|6723.66|6603.66|6722.64|6602.64|10
1656257350000|2022-06-26 15:29:10|6722.72|6602.72|6729.85|6609.85|6729.85|6609.85|6722.6|6602.6|10
1656257360000|2022-06-26 15:29:20|6730.81|6610.81|6734.03|6614.03|6734.19|6614.19|6730.81|6610.81|10
1656257370000|2022-06-26 15:29:30|6734.01|6614.01|6738.69|6618.69|6738.69|6618.69|6734.01|6614.01|9
1656257380000|2022-06-26 15:29:40|6738.66|6618.66|6738.3|6618.3|6738.8|6618.8|6738.17|6618.17|10
1656257390000|2022-06-26 15:29:50|6738.25|6618.25|6739.18|6619.18|6739.53|6619.53|6738.22|6618.22|10
1656257400000|2022-06-26 15:30:00|6739.24|6619.24|6740.1|6620.1|6740.1|6620.1|6739.01|6619.01|9
1656257410000|2022-06-26 15:30:10|6740.35|6620.35|6740.13|6620.13|6740.35|6620.35|6739.41|6619.41|10
1656257420000|2022-06-26 15:30:20|6739.72|6619.72|6739.33|6619.33|6739.85|6619.85|6739.33|6619.33|10
1656257430000|2022-06-26 15:30:30|6739.65|6619.65|6739.44|6619.44|6740.07|6620.07|6739.44|6619.44|10
1656257440000|2022-06-26 15:30:40|6739.22|6619.22|6739.98|6619.98|6740.18|6620.18|6739.22|6619.22|10
1656257450000|2022-06-26 15:30:50|6739.72|6619.72|6739.9|6619.9|6739.9|6619.9|6739.42|6619.42|10
1656257460000|2022-06-26 15:31:00|6740.06|6620.06|6739.74|6619.74|6740.21|6620.21|6739.74|6619.74|10
1656257470000|2022-06-26 15:31:10|6739.58|6619.58|6739.54|6619.54|6739.67|6619.67|6739.5|6619.5|10
1656257480000|2022-06-26 15:31:20|6739.49|6619.49|6739.74|6619.74|6739.76|6619.76|6739.49|6619.49|9
1656257490000|2022-06-26 15:31:30|6739.62|6619.62|6739.86|6619.86|6740.04|6620.04|6739.61|6619.61|10
1656257500000|2022-06-26 15:31:40|6739.84|6619.84|6738.82|6618.82|6739.84|6619.84|6738.82|6618.82|9
1656257510000|2022-06-26 15:31:50|6738.63|6618.63|6737.75|6617.75|6738.63|6618.63|6737.75|6617.75|9
1656257520000|2022-06-26 15:32:00|6737.8|6617.8|6738.42|6618.42|6738.58|6618.58|6737.8|6617.8|10
1656257530000|2022-06-26 15:32:10|6738.54|6618.54|6738.86|6618.86|6738.86|6618.86|6738.35|6618.35|10
1656257540000|2022-06-26 15:32:20|6738.96|6618.96|6739|6619|6739.13|6619.13|6738.93|6618.93|10
1656257550000|2022-06-26 15:32:30|6738.94|6618.94|6739.96|6619.96|6739.96|6619.96|6738.91|6618.91|10
1656257560000|2022-06-26 15:32:40|6740.08|6620.08|6740.44|6620.44|6740.55|6620.55|6740.08|6620.08|9
1656257570000|2022-06-26 15:32:50|6740.53|6620.53|6740.21|6620.21|6740.6|6620.6|6739.99|6619.99|9
1656257580000|2022-06-26 15:33:00|6740.01|6620.01|6739.71|6619.71|6740.01|6620.01|6739.69|6619.69|10
1656257590000|2022-06-26 15:33:10|6739.5|6619.5|6739.13|6619.13|6739.69|6619.69|6738.94|6618.94|10
1656257600000|2022-06-26 15:33:20|6739.55|6619.55|6739.31|6619.31|6739.55|6619.55|6738.41|6618.41|10
1656257610000|2022-06-26 15:33:30|6738.75|6618.75|6737.62|6617.62|6738.95|6618.95|6737.62|6617.62|10
1656257620000|2022-06-26 15:33:40|6737.77|6617.77|6737.93|6617.93|6738.38|6618.38|6737|6617|10
1656257630000|2022-06-26 15:33:50|6738.43|6618.43|6739.83|6619.83|6739.83|6619.83|6738.43|6618.43|10
1656257640000|2022-06-26 15:34:00|6739.89|6619.89|6740.35|6620.35|6740.5|6620.5|6739.86|6619.86|10
1656257650000|2022-06-26 15:34:10|6740.37|6620.37|6739.86|6619.86|6740.93|6620.93|6739.49|6619.49|10
1656257660000|2022-06-26 15:34:20|6740.17|6620.17|6741.05|6621.05|6741.05|6621.05|6740.16|6620.16|8
1656257670000|2022-06-26 15:34:30|6741.03|6621.03|6742.24|6622.24|6742.3|6622.3|6741|6621|10
1656257680000|2022-06-26 15:34:40|6742.55|6622.55|6742.68|6622.68|6743.03|6623.03|6742.55|6622.55|10
1656257690000|2022-06-26 15:34:50|6742.61|6622.61|6743.36|6623.36|6743.36|6623.36|6742.61|6622.61|10
1656257700000|2022-06-26 15:35:00|6743.34|6623.34|6744.22|6624.22|6744.22|6624.22|6743.34|6623.34|10
1656257710000|2022-06-26 15:35:10|6744.2|6624.2|6743.87|6623.87|6744.4|6624.4|6743.87|6623.87|9
1656257720000|2022-06-26 15:35:20|6743.96|6623.96|6743.31|6623.31|6743.96|6623.96|6743.31|6623.31|10
1656257730000|2022-06-26 15:35:30|6743.23|6623.23|6743.27|6623.27|6743.7|6623.7|6743|6623|10
1656257740000|2022-06-26 15:35:40|6743.03|6623.03|6742.31|6622.31|6743.05|6623.05|6742.31|6622.31|9
1656257750000|2022-06-26 15:35:50|6742.33|6622.33|6742.07|6622.07|6742.33|6622.33|6741.89|6621.89|10
1656257760000|2022-06-26 15:36:00|6742.08|6622.08|6741.84|6621.84|6742.11|6622.11|6741.6|6621.6|10
1656257770000|2022-06-26 15:36:10|6741.96|6621.96|6741.99|6621.99|6741.99|6621.99|6741.58|6621.58|10
1656257780000|2022-06-26 15:36:20|6741.97|6621.97|6742.04|6622.04|6742.21|6622.21|6741.9|6621.9|10
1656257790000|2022-06-26 15:36:30|6742|6622|6742.06|6622.06|6742.26|6622.26|6741.84|6621.84|8
1656257800000|2022-06-26 15:36:40|6741.97|6621.97|6742.07|6622.07|6742.26|6622.26|6741.97|6621.97|9
1656257810000|2022-06-26 15:36:50|6742.13|6622.13|6742.35|6622.35|6742.42|6622.42|6742.05|6622.05|10
1656257820000|2022-06-26 15:37:00|6742.27|6622.27|6742.99|6622.99|6743.21|6623.21|6742.27|6622.27|10
1656257830000|2022-06-26 15:37:10|6743.41|6623.41|6743.73|6623.73|6744.04|6624.04|6743.27|6623.27|10
1656257840000|2022-06-26 15:37:20|6743.76|6623.76|6746.86|6626.86|6746.86|6626.86|6743.76|6623.76|10
1656257850000|2022-06-26 15:37:30|6747.23|6627.23|6748.01|6628.01|6748.42|6628.42|6747.23|6627.23|10
1656257860000|2022-06-26 15:37:40|6747.94|6627.94|6749.28|6629.28|6749.36|6629.36|6747.94|6627.94|10
1656257870000|2022-06-26 15:37:50|6749.44|6629.44|6752.83|6632.83|6752.83|6632.83|6749.44|6629.44|10
1656257880000|2022-06-26 15:38:00|6752.49|6632.49|6757.16|6637.16|6757.16|6637.16|6752.49|6632.49|10
1656257890000|2022-06-26 15:38:10|6757.32|6637.32|6760.03|6640.03|6760.07|6640.07|6757.32|6637.32|10
1656257900000|2022-06-26 15:38:20|6760.68|6640.68|6764.36|6644.36|6764.79|6644.79|6760.68|6640.68|10
1656257910000|2022-06-26 15:38:30|6764.49|6644.49|6764.06|6644.06|6764.49|6644.49|6763.57|6643.57|7
1656257920000|2022-06-26 15:38:40|6763.49|6643.49|6763.64|6643.64|6764.35|6644.35|6763.18|6643.18|10
1656257930000|2022-06-26 15:38:50|6763.26|6643.26|6762.77|6642.77|6763.26|6643.26|6762.77|6642.77|10
1656257940000|2022-06-26 15:39:00|6762.74|6642.74|6760.95|6640.95|6762.74|6642.74|6760.87|6640.87|10
1656257950000|2022-06-26 15:39:10|6761.55|6641.55|6760.88|6640.88|6761.69|6641.69|6760.69|6640.69|10
1656257960000|2022-06-26 15:39:20|6760.45|6640.45|6760.9|6640.9|6760.9|6640.9|6759.96|6639.96|10
1656257970000|2022-06-26 15:39:30|6760.92|6640.92|6760.17|6640.17|6761.15|6641.15|6760.17|6640.17|10
1656257980000|2022-06-26 15:39:40|6760.28|6640.28|6759.47|6639.47|6760.28|6640.28|6759.36|6639.36|10
1656257990000|2022-06-26 15:39:50|6759.64|6639.64|6760.21|6640.21|6760.21|6640.21|6759.56|6639.56|10
1656258000000|2022-06-26 15:40:00|6760.25|6640.25|6760.58|6640.58|6760.91|6640.91|6760.25|6640.25|10
1656258010000|2022-06-26 15:40:10|6761.09|6641.09|6760.83|6640.83|6761.09|6641.09|6760.08|6640.08|8
1656258020000|2022-06-26 15:40:20|6760.43|6640.43|6761.57|6641.57|6761.57|6641.57|6760.43|6640.43|10
1656258030000|2022-06-26 15:40:30|6761.24|6641.24|6761.97|6641.97|6762.2|6642.2|6761.24|6641.24|10
1656258040000|2022-06-26 15:40:40|6762.13|6642.13|6762.46|6642.46|6762.46|6642.46|6761.46|6641.46|9
1656258050000|2022-06-26 15:40:50|6762.54|6642.54|6762.86|6642.86|6763.36|6643.36|6762.54|6642.54|10
1656258060000|2022-06-26 15:41:00|6763.07|6643.07|6763.6|6643.6|6763.6|6643.6|6762.59|6642.59|10
1656258070000|2022-06-26 15:41:10|6763.2|6643.2|6764.33|6644.33|6764.33|6644.33|6763.07|6643.07|9
1656258080000|2022-06-26 15:41:20|6764.11|6644.11|6764.74|6644.74|6765.05|6645.05|6764.11|6644.11|10
1656258090000|2022-06-26 15:41:30|6764.5|6644.5|6764.86|6644.86|6764.86|6644.86|6764.5|6644.5|10
1656258100000|2022-06-26 15:41:40|6764.81|6644.81|6764.33|6644.33|6765.01|6645.01|6764.33|6644.33|10
1656258110000|2022-06-26 15:41:50|6764.84|6644.84|6765.54|6645.54|6766.13|6646.13|6764.59|6644.59|10
1656258120000|2022-06-26 15:42:00|6765.74|6645.74|6766.59|6646.59|6766.66|6646.66|6765.74|6645.74|10
1656258130000|2022-06-26 15:42:10|6766.46|6646.46|6767.02|6647.02|6767.13|6647.13|6766.46|6646.46|10
1656258140000|2022-06-26 15:42:20|6766.72|6646.72|6768.69|6648.69|6768.69|6648.69|6766.72|6646.72|10
1656258150000|2022-06-26 15:42:30|6768.73|6648.73|6768.31|6648.31|6768.73|6648.73|6768.16|6648.16|9
1656258160000|2022-06-26 15:42:40|6768.35|6648.35|6768.58|6648.58|6768.63|6648.63|6768.18|6648.18|10
1656258170000|2022-06-26 15:42:50|6768.3|6648.3|6768.37|6648.37|6768.79|6648.79|6768.18|6648.18|10
1656258180000|2022-06-26 15:43:00|6768.36|6648.36|6767.3|6647.3|6768.36|6648.36|6767|6647|10
1656258190000|2022-06-26 15:43:10|6767.28|6647.28|6767.36|6647.36|6767.45|6647.45|6767.16|6647.16|9
1656258200000|2022-06-26 15:43:20|6767.39|6647.39|6767.09|6647.09|6767.84|6647.84|6767.09|6647.09|10
1656258210000|2022-06-26 15:43:30|6767.03|6647.03|6766.95|6646.95|6767.15|6647.15|6766.57|6646.57|10
1656258220000|2022-06-26 15:43:40|6766.96|6646.96|6767.14|6647.14|6767.31|6647.31|6766.87|6646.87|10
1656258230000|2022-06-26 15:43:50|6767.1|6647.1|6767.29|6647.29|6767.33|6647.33|6767.02|6647.02|10
1656258240000|2022-06-26 15:44:00|6767.2|6647.2|6767.02|6647.02|6767.23|6647.23|6766.56|6646.56|9
1656258250000|2022-06-26 15:44:10|6767.12|6647.12|6766.71|6646.71|6767.12|6647.12|6766.69|6646.69|10
1656258260000|2022-06-26 15:44:20|6766.86|6646.86|6766.6|6646.6|6766.86|6646.86|6766.51|6646.51|8
1656258270000|2022-06-26 15:44:30|6766.65|6646.65|6766.86|6646.86|6766.97|6646.97|6766.61|6646.61|10
1656258280000|2022-06-26 15:44:40|6766.78|6646.78|6767.21|6647.21|6767.21|6647.21|6766.78|6646.78|9
1656258290000|2022-06-26 15:44:50|6767.28|6647.28|6767.09|6647.09|6767.36|6647.36|6767.09|6647.09|8
1656258300000|2022-06-26 15:45:00|6767|6647|6767.27|6647.27|6767.27|6647.27|6766.26|6646.26|10
1656258310000|2022-06-26 15:45:10|6767.18|6647.18|6766.42|6646.42|6767.18|6647.18|6766.42|6646.42|10
1656258320000|2022-06-26 15:45:20|6766.4|6646.4|6766.19|6646.19|6766.4|6646.4|6766.12|6646.12|9
1656258330000|2022-06-26 15:45:30|6766.29|6646.29|6766.37|6646.37|6766.49|6646.49|6766.29|6646.29|10
1656258340000|2022-06-26 15:45:40|6766.4|6646.4|6766.66|6646.66|6766.73|6646.73|6766.4|6646.4|9
1656258350000|2022-06-26 15:45:50|6766.67|6646.67|6767.04|6647.04|6767.04|6647.04|6766.61|6646.61|9
1656258360000|2022-06-26 15:46:00|6767.06|6647.06|6768.65|6648.65|6768.65|6648.65|6767.06|6647.06|9
1656258370000|2022-06-26 15:46:10|6768.8|6648.8|6769.93|6649.93|6769.95|6649.95|6768.8|6648.8|9
1656258380000|2022-06-26 15:46:20|6770.03|6650.03|6771.91|6651.91|6771.91|6651.91|6769.95|6649.95|9
1656258390000|2022-06-26 15:46:30|6772.23|6652.23|6772.47|6652.47|6772.73|6652.73|6772.17|6652.17|10
1656258400000|2022-06-26 15:46:40|6772.58|6652.58|6773.14|6653.14|6773.21|6653.21|6772.58|6652.58|10
1656258410000|2022-06-26 15:46:50|6772.95|6652.95|6773.08|6653.08|6773.28|6653.28|6772.95|6652.95|10
1656258420000|2022-06-26 15:47:00|6773.14|6653.14|6773.17|6653.17|6773.26|6653.26|6773.13|6653.13|9
1656258430000|2022-06-26 15:47:10|6773.27|6653.27|6775.65|6655.65|6775.65|6655.65|6773.27|6653.27|10
1656258440000|2022-06-26 15:47:20|6775.92|6655.92|6776.13|6656.13|6776.13|6656.13|6775.5|6655.5|10
1656258450000|2022-06-26 15:47:30|6775.85|6655.85|6775.97|6655.97|6776.17|6656.17|6775.69|6655.69|10
1656258460000|2022-06-26 15:47:40|6775.98|6655.98|6774.73|6654.73|6775.98|6655.98|6774.73|6654.73|10
1656258470000|2022-06-26 15:47:50|6774.85|6654.85|6774.69|6654.69|6775.34|6655.34|6774.6|6654.6|10
1656258480000|2022-06-26 15:48:00|6775.66|6655.66|6775.81|6655.81|6776.35|6656.35|6774.91|6654.91|10
1656258490000|2022-06-26 15:48:10|6776.18|6656.18|6775.63|6655.63|6776.19|6656.19|6775.6|6655.6|10
1656258500000|2022-06-26 15:48:20|6775.98|6655.98|6775.5|6655.5|6775.98|6655.98|6775.4|6655.4|9
1656258510000|2022-06-26 15:48:30|6775.63|6655.63|6775.86|6655.86|6776.33|6656.33|6775.5|6655.5|9
1656258520000|2022-06-26 15:48:40|6775.96|6655.96|6776.28|6656.28|6776.32|6656.32|6775.83|6655.83|9
1656258530000|2022-06-26 15:48:50|6776.33|6656.33|6776.27|6656.27|6776.45|6656.45|6775.71|6655.71|10
1656258540000|2022-06-26 15:49:00|6776.44|6656.44|6776.59|6656.59|6776.78|6656.78|6776.32|6656.32|9
1656258550000|2022-06-26 15:49:10|6776.67|6656.67|6777.54|6657.54|6777.74|6657.74|6776.67|6656.67|10
1656258560000|2022-06-26 15:49:20|6777.49|6657.49|6779.45|6659.45|6779.76|6659.76|6777.49|6657.49|10
1656258570000|2022-06-26 15:49:30|6779.37|6659.37|6780.37|6660.37|6780.37|6660.37|6779.36|6659.36|10
1656258580000|2022-06-26 15:49:40|6780.51|6660.51|6780.4|6660.4|6780.96|6660.96|6780.4|6660.4|10
1656258590000|2022-06-26 15:49:50|6780.38|6660.38|6781.13|6661.13|6781.13|6661.13|6780.38|6660.38|9
1656258600000|2022-06-26 15:50:00|6781.21|6661.21|6779.91|6659.91|6781.21|6661.21|6779.85|6659.85|9
1656258610000|2022-06-26 15:50:10|6780.28|6660.28|6778.22|6658.22|6780.28|6660.28|6778.22|6658.22|10
1656258620000|2022-06-26 15:50:20|6778.41|6658.41|6778.38|6658.38|6778.59|6658.59|6778.15|6658.15|8
1656258630000|2022-06-26 15:50:30|6778.4|6658.4|6778.32|6658.32|6778.61|6658.61|6778.15|6658.15|8
1656258640000|2022-06-26 15:50:40|6778.74|6658.74|6779.12|6659.12|6779.12|6659.12|6778.29|6658.29|9
1656258650000|2022-06-26 15:50:50|6779.31|6659.31|6779.22|6659.22|6779.48|6659.48|6778.88|6658.88|10
1656258660000|2022-06-26 15:51:00|6778.81|6658.81|6779.26|6659.26|6779.26|6659.26|6778.4|6658.4|10
1656258670000|2022-06-26 15:51:10|6779.17|6659.17|6779.22|6659.22|6779.39|6659.39|6779.12|6659.12|10
1656258680000|2022-06-26 15:51:20|6779.17|6659.17|6779.5|6659.5|6779.65|6659.65|6779.17|6659.17|10
1656258690000|2022-06-26 15:51:30|6779.45|6659.45|6779.33|6659.33|6779.45|6659.45|6779.27|6659.27|10
1656258700000|2022-06-26 15:51:40|6779.57|6659.57|6779.87|6659.87|6780.19|6660.19|6779.57|6659.57|8
1656258710000|2022-06-26 15:51:50|6779.86|6659.86|6779.84|6659.84|6779.94|6659.94|6779.75|6659.75|8
1656258720000|2022-06-26 15:52:00|6779.78|6659.78|6780.16|6660.16|6780.16|6660.16|6779.78|6659.78|5
1656258730000|2022-06-26 15:52:10|6780.22|6660.22|6779.98|6659.98|6780.22|6660.22|6779.73|6659.73|8
1656258740000|2022-06-26 15:52:20|6779.94|6659.94|6780.15|6660.15|6780.24|6660.24|6779.94|6659.94|7
1656258750000|2022-06-26 15:52:30|6780.16|6660.16|6780.99|6660.99|6781.44|6661.44|6780.16|6660.16|9
1656258760000|2022-06-26 15:52:40|6781.01|6661.01|6781.05|6661.05|6781.05|6661.05|6780.77|6660.77|9
1656258770000|2022-06-26 15:52:50|6781.04|6661.04|6781.31|6661.31|6781.4|6661.4|6781.04|6661.04|10
1656258780000|2022-06-26 15:53:00|6781.32|6661.32|6781.18|6661.18|6781.48|6661.48|6781.04|6661.04|9
1656258790000|2022-06-26 15:53:10|6781.08|6661.08|6780.66|6660.66|6781.13|6661.13|6780.66|6660.66|9
1656258800000|2022-06-26 15:53:20|6780.53|6660.53|6779.92|6659.92|6780.53|6660.53|6779.92|6659.92|10
1656258810000|2022-06-26 15:53:30|6779.88|6659.88|6780.12|6660.12|6780.51|6660.51|6779.88|6659.88|9
1656258820000|2022-06-26 15:53:40|6779.82|6659.82|6780.34|6660.34|6780.34|6660.34|6779.82|6659.82|8
1656258830000|2022-06-26 15:53:50|6780.72|6660.72|6780.62|6660.62|6780.72|6660.72|6780.43|6660.43|10
1656258840000|2022-06-26 15:54:00|6780.61|6660.61|6781.13|6661.13|6781.13|6661.13|6780.49|6660.49|10
1656258850000|2022-06-26 15:54:10|6781.14|6661.14|6780.8|6660.8|6781.16|6661.16|6780.8|6660.8|10
1656258860000|2022-06-26 15:54:20|6780.65|6660.65|6779.39|6659.39|6780.79|6660.79|6779.36|6659.36|9
1656258870000|2022-06-26 15:54:30|6779.23|6659.23|6778.88|6658.88|6779.33|6659.33|6778|6658|8
1656258880000|2022-06-26 15:54:40|6778.91|6658.91|6778.3|6658.3|6779.02|6659.02|6778.18|6658.18|9
1656258890000|2022-06-26 15:54:50|6778.31|6658.31|6778.22|6658.22|6778.31|6658.31|6778|6658|8
1656258900000|2022-06-26 15:55:00|6778.1|6658.1|6781.97|6661.97|6781.97|6661.97|6778.1|6658.1|10
1656258910000|2022-06-26 15:55:10|6782.08|6662.08|6782.32|6662.32|6782.35|6662.35|6782.08|6662.08|8
1656258920000|2022-06-26 15:55:20|6782.15|6662.15|6783.12|6663.12|6783.12|6663.12|6782.15|6662.15|9
1656258930000|2022-06-26 15:55:30|6783.17|6663.17|6783.16|6663.16|6783.23|6663.23|6783.07|6663.07|8
1656258940000|2022-06-26 15:55:40|6783.11|6663.11|6783.76|6663.76|6783.76|6663.76|6782.9|6662.9|10
1656258950000|2022-06-26 15:55:50|6783.72|6663.72|6783.16|6663.16|6784.49|6664.49|6783.16|6663.16|10
1656258960000|2022-06-26 15:56:00|6782.87|6662.87|6782.67|6662.67|6783.35|6663.35|6782.6|6662.6|9
1656258970000|2022-06-26 15:56:10|6782.51|6662.51|6782.04|6662.04|6782.51|6662.51|6782.03|6662.03|9
1656258980000|2022-06-26 15:56:20|6782.36|6662.36|6781.27|6661.27|6782.36|6662.36|6781.27|6661.27|9
1656258990000|2022-06-26 15:56:30|6781.24|6661.24|6781|6661|6781.27|6661.27|6780.96|6660.96|8
1656259000000|2022-06-26 15:56:40|6781.1|6661.1|6780.9|6660.9|6781.47|6661.47|6780.9|6660.9|10
1656259010000|2022-06-26 15:56:50|6780.75|6660.75|6780.8|6660.8|6780.94|6660.94|6780.75|6660.75|8
1656259020000|2022-06-26 15:57:00|6781.13|6661.13|6780.98|6660.98|6781.23|6661.23|6780.95|6660.95|10
1656259030000|2022-06-26 15:57:10|6781.23|6661.23|6781.96|6661.96|6782.17|6662.17|6781.18|6661.18|10
1656259040000|2022-06-26 15:57:20|6781.87|6661.87|6781.66|6661.66|6781.87|6661.87|6781.6|6661.6|9
1656259050000|2022-06-26 15:57:30|6782|6662|6781.45|6661.45|6782|6662|6781.45|6661.45|9
1656259060000|2022-06-26 15:57:40|6781.63|6661.63|6781.22|6661.22|6781.63|6661.63|6781.17|6661.17|10
1656259070000|2022-06-26 15:57:50|6780.85|6660.85|6781.44|6661.44|6781.44|6661.44|6780.83|6660.83|9
1656259080000|2022-06-26 15:58:00|6781.45|6661.45|6781.23|6661.23|6781.45|6661.45|6781.09|6661.09|9
1656259090000|2022-06-26 15:58:10|6781.51|6661.51|6782.11|6662.11|6782.11|6662.11|6781.51|6661.51|10
1656259100000|2022-06-26 15:58:20|6781.95|6661.95|6781.7|6661.7|6782.07|6662.07|6781.7|6661.7|9
1656259110000|2022-06-26 15:58:30|6781.73|6661.73|6781.85|6661.85|6781.86|6661.86|6781.63|6661.63|9
1656259120000|2022-06-26 15:58:40|6781.86|6661.86|6781.6|6661.6|6781.86|6661.86|6781.56|6661.56|10
1656259130000|2022-06-26 15:58:50|6781.53|6661.53|6780.81|6660.81|6781.55|6661.55|6780.81|6660.81|10
1656259140000|2022-06-26 15:59:00|6780.73|6660.73|6780.22|6660.22|6780.8|6660.8|6780.22|6660.22|9
1656259150000|2022-06-26 15:59:10|6780.49|6660.49|6781.76|6661.76|6781.85|6661.85|6780.49|6660.49|9
1656259160000|2022-06-26 15:59:20|6782.05|6662.05|6781.89|6661.89|6782.15|6662.15|6781.77|6661.77|10
1656259170000|2022-06-26 15:59:30|6781.66|6661.66|6780.42|6660.42|6781.66|6661.66|6780.42|6660.42|10
1656259180000|2022-06-26 15:59:40|6780.48|6660.48|6779.5|6659.5|6780.48|6660.48|6779.4|6659.4|10
1656259190000|2022-06-26 15:59:50|6779.37|6659.37|6778.75|6658.75|6779.38|6659.38|6778.75|6658.75|10
1656259200000|2022-06-26 16:00:00|6778.88|6658.88|6778.33|6658.33|6778.88|6658.88|6778.3|6658.3|9
1656259210000|2022-06-26 16:00:10|6778.2|6658.2|6772.68|6652.68|6778.2|6658.2|6772.64|6652.64|10
1656259220000|2022-06-26 16:00:20|6771.96|6651.96|6770.17|6650.17|6771.96|6651.96|6770.13|6650.13|10
1656259230000|2022-06-26 16:00:30|6770.22|6650.22|6769.59|6649.59|6770.41|6650.41|6769.08|6649.08|10
1656259240000|2022-06-26 16:00:40|6769.67|6649.67|6769.65|6649.65|6769.97|6649.97|6769.65|6649.65|10
1656259250000|2022-06-26 16:00:50|6769.56|6649.56|6769.29|6649.29|6769.79|6649.79|6769.24|6649.24|9
1656259260000|2022-06-26 16:01:00|6769.03|6649.03|6769.53|6649.53|6769.53|6649.53|6768.54|6648.54|10
1656259270000|2022-06-26 16:01:10|6769.39|6649.39|6770.01|6650.01|6770.01|6650.01|6769.34|6649.34|10
1656259280000|2022-06-26 16:01:20|6769.75|6649.75|6769.42|6649.42|6769.98|6649.98|6769.42|6649.42|9
1656259290000|2022-06-26 16:01:30|6769.57|6649.57|6769.08|6649.08|6769.57|6649.57|6768.53|6648.53|10
1656259300000|2022-06-26 16:01:40|6769.03|6649.03|6768.39|6648.39|6769.03|6649.03|6768.35|6648.35|10
1656259310000|2022-06-26 16:01:50|6768.02|6648.02|6766.85|6646.85|6768.02|6648.02|6766.81|6646.81|10
1656259320000|2022-06-26 16:02:00|6766.68|6646.68|6766.93|6646.93|6767.09|6647.09|6766.55|6646.55|10
1656259330000|2022-06-26 16:02:10|6766.64|6646.64|6767.21|6647.21|6767.21|6647.21|6766.64|6646.64|9
1656259340000|2022-06-26 16:02:20|6767.4|6647.4|6767.31|6647.31|6767.78|6647.78|6767.18|6647.18|9
1656259350000|2022-06-26 16:02:30|6767.06|6647.06|6769.63|6649.63|6769.65|6649.65|6767.06|6647.06|10
1656259360000|2022-06-26 16:02:40|6769.69|6649.69|6770.91|6650.91|6770.91|6650.91|6769.69|6649.69|9
1656259370000|2022-06-26 16:02:50|6771.17|6651.17|6771.85|6651.85|6771.96|6651.96|6771.17|6651.17|10
1656259380000|2022-06-26 16:03:00|6772.07|6652.07|6771.96|6651.96|6772.08|6652.08|6771.74|6651.74|10
1656259390000|2022-06-26 16:03:10|6771.99|6651.99|6774.43|6654.43|6774.43|6654.43|6771.99|6651.99|10
1656259400000|2022-06-26 16:03:20|6774.58|6654.58|6775.2|6655.2|6775.2|6655.2|6774.45|6654.45|10
1656259410000|2022-06-26 16:03:30|6775.75|6655.75|6776.61|6656.61|6777.55|6657.55|6775.75|6655.75|10
1656259420000|2022-06-26 16:03:40|6777.29|6657.29|6776.63|6656.63|6777.36|6657.36|6776.22|6656.22|10
1656259430000|2022-06-26 16:03:50|6777.07|6657.07|6777.87|6657.87|6777.87|6657.87|6776.92|6656.92|10
1656259440000|2022-06-26 16:04:00|6777.43|6657.43|6778.16|6658.16|6778.53|6658.53|6777.43|6657.43|10
1656259450000|2022-06-26 16:04:10|6778.09|6658.09|6777.02|6657.02|6778.09|6658.09|6776.97|6656.97|9
1656259460000|2022-06-26 16:04:20|6776.98|6656.98|6777.99|6657.99|6777.99|6657.99|6776.98|6656.98|10
1656259470000|2022-06-26 16:04:30|6777.73|6657.73|6777.5|6657.5|6777.78|6657.78|6776.9|6656.9|9
1656259480000|2022-06-26 16:04:40|6777.11|6657.11|6776.87|6656.87|6777.11|6657.11|6776.07|6656.07|10
1656259490000|2022-06-26 16:04:50|6777.27|6657.27|6777.06|6657.06|6777.31|6657.31|6776.81|6656.81|10
1656259500000|2022-06-26 16:05:00|6776.76|6656.76|6777.61|6657.61|6777.99|6657.99|6776.76|6656.76|10
1656259510000|2022-06-26 16:05:10|6777.74|6657.74|6777.73|6657.73|6777.84|6657.84|6777.15|6657.15|10
1656259520000|2022-06-26 16:05:20|6777.93|6657.93|6777.88|6657.88|6778.2|6658.2|6777.74|6657.74|10
1656259530000|2022-06-26 16:05:30|6778.32|6658.32|6778.62|6658.62|6778.62|6658.62|6778.07|6658.07|9
1656259540000|2022-06-26 16:05:40|6778.89|6658.89|6779.66|6659.66|6779.66|6659.66|6778.76|6658.76|10
1656259550000|2022-06-26 16:05:50|6779.92|6659.92|6780.24|6660.24|6780.24|6660.24|6779.9|6659.9|10
1656259560000|2022-06-26 16:06:00|6780.25|6660.25|6780.15|6660.15|6780.73|6660.73|6780.13|6660.13|10
1656259570000|2022-06-26 16:06:10|6780.19|6660.19|6778.75|6658.75|6780.19|6660.19|6778.52|6658.52|9
1656259580000|2022-06-26 16:06:20|6778.66|6658.66|6776.95|6656.95|6778.66|6658.66|6776.95|6656.95|10
1656259590000|2022-06-26 16:06:30|6776.69|6656.69|6776.45|6656.45|6776.7|6656.7|6776.44|6656.44|10
1656259600000|2022-06-26 16:06:40|6776.39|6656.39|6777.2|6657.2|6777.2|6657.2|6776.22|6656.22|10
1656259610000|2022-06-26 16:06:50|6776.99|6656.99|6777.07|6657.07|6777.57|6657.57|6776.88|6656.88|10
1656259620000|2022-06-26 16:07:00|6777.28|6657.28|6777.31|6657.31|6777.31|6657.31|6777.09|6657.09|10
1656259630000|2022-06-26 16:07:10|6777.3|6657.3|6776.79|6656.79|6777.3|6657.3|6776.58|6656.58|10
1656259640000|2022-06-26 16:07:20|6776.71|6656.71|6777.2|6657.2|6777.2|6657.2|6776.26|6656.26|10
1656259650000|2022-06-26 16:07:30|6777.3|6657.3|6777.38|6657.38|6777.91|6657.91|6777.3|6657.3|9
1656259660000|2022-06-26 16:07:40|6777.62|6657.62|6778.42|6658.42|6778.48|6658.48|6777.62|6657.62|9
1656259670000|2022-06-26 16:07:50|6778.4|6658.4|6778.52|6658.52|6778.97|6658.97|6778.4|6658.4|9
1656259680000|2022-06-26 16:08:00|6778.43|6658.43|6778.99|6658.99|6778.99|6658.99|6777.91|6657.91|10
1656259690000|2022-06-26 16:08:10|6778.86|6658.86|6778.5|6658.5|6778.86|6658.86|6778.36|6658.36|10
1656259700000|2022-06-26 16:08:20|6778.24|6658.24|6777.61|6657.61|6778.3|6658.3|6777.61|6657.61|9
1656259710000|2022-06-26 16:08:30|6777.54|6657.54|6774.3|6654.3|6777.54|6657.54|6774.3|6654.3|10
1656259720000|2022-06-26 16:08:40|6774.22|6654.22|6773.98|6653.98|6774.32|6654.32|6773.92|6653.92|10
1656259730000|2022-06-26 16:08:50|6773.78|6653.78|6773|6653|6773.95|6653.95|6772.88|6652.88|10
1656259740000|2022-06-26 16:09:00|6773.22|6653.22|6773.32|6653.32|6773.39|6653.39|6773.17|6653.17|10
1656259750000|2022-06-26 16:09:10|6773.37|6653.37|6772.42|6652.42|6773.4|6653.4|6772.42|6652.42|8
1656259760000|2022-06-26 16:09:20|6772.23|6652.23|6771.5|6651.5|6772.38|6652.38|6771.5|6651.5|10
1656259770000|2022-06-26 16:09:30|6771.37|6651.37|6770.69|6650.69|6771.37|6651.37|6770.33|6650.33|10
1656259780000|2022-06-26 16:09:40|6770.23|6650.23|6769.96|6649.96|6770.26|6650.26|6769.96|6649.96|8
1656259790000|2022-06-26 16:09:50|6770.11|6650.11|6770.02|6650.02|6770.17|6650.17|6769.91|6649.91|10
1656259800000|2022-06-26 16:10:00|6770.16|6650.16|6770.05|6650.05|6770.42|6650.42|6770|6650|10
1656259810000|2022-06-26 16:10:10|6770.15|6650.15|6769.62|6649.62|6770.26|6650.26|6769.62|6649.62|10
1656259820000|2022-06-26 16:10:20|6769.47|6649.47|6769.37|6649.37|6769.99|6649.99|6769.33|6649.33|10
1656259830000|2022-06-26 16:10:30|6768.93|6648.93|6768.7|6648.7|6769.28|6649.28|6768.7|6648.7|9
1656259840000|2022-06-26 16:10:40|6768.64|6648.64|6767.95|6647.95|6768.73|6648.73|6767.95|6647.95|9
1656259850000|2022-06-26 16:10:50|6767.55|6647.55|6762.93|6642.93|6767.7|6647.7|6762.93|6642.93|10
1656259860000|2022-06-26 16:11:00|6762.83|6642.83|6760.42|6640.42|6762.83|6642.83|6760.04|6640.04|10
1656259870000|2022-06-26 16:11:10|6761.51|6641.51|6759.04|6639.04|6761.87|6641.87|6759.04|6639.04|10
1656259880000|2022-06-26 16:11:20|6758.43|6638.43|6757.65|6637.65|6758.43|6638.43|6757.65|6637.65|10
1656259890000|2022-06-26 16:11:30|6757.53|6637.53|6755.95|6635.95|6757.53|6637.53|6755.95|6635.95|9
1656259900000|2022-06-26 16:11:40|6756.44|6636.44|6757.1|6637.1|6757.1|6637.1|6756.15|6636.15|10
1656259910000|2022-06-26 16:11:50|6757.22|6637.22|6758.12|6638.12|6758.12|6638.12|6757.22|6637.22|9
1656259920000|2022-06-26 16:12:00|6758.46|6638.46|6758.85|6638.85|6759.51|6639.51|6758.46|6638.46|10
1656259930000|2022-06-26 16:12:10|6759.14|6639.14|6759.89|6639.89|6759.89|6639.89|6758.88|6638.88|10
1656259940000|2022-06-26 16:12:20|6759.87|6639.87|6760.26|6640.26|6760.26|6640.26|6759.87|6639.87|9
1656259950000|2022-06-26 16:12:30|6760.27|6640.27|6760.6|6640.6|6760.6|6640.6|6760.21|6640.21|9
1656259960000|2022-06-26 16:12:40|6760.69|6640.69|6760.69|6640.69|6760.99|6640.99|6760.4|6640.4|10
1656259970000|2022-06-26 16:12:50|6760.63|6640.63|6761.13|6641.13|6761.15|6641.15|6760.63|6640.63|9
1656259980000|2022-06-26 16:13:00|6761.14|6641.14|6761.26|6641.26|6761.51|6641.51|6761.09|6641.09|10
1656259990000|2022-06-26 16:13:10|6761.16|6641.16|6760.9|6640.9|6761.21|6641.21|6760.86|6640.86|10
1656260000000|2022-06-26 16:13:20|6760.83|6640.83|6760.2|6640.2|6761.1|6641.1|6760.2|6640.2|10
1656260010000|2022-06-26 16:13:30|6760.1|6640.1|6759.62|6639.62|6760.17|6640.17|6759.59|6639.59|10
1656260020000|2022-06-26 16:13:40|6759.82|6639.82|6760.98|6640.98|6760.98|6640.98|6759.82|6639.82|10
1656260030000|2022-06-26 16:13:50|6761.1|6641.1|6761.62|6641.62|6761.64|6641.64|6761.03|6641.03|10
1656260040000|2022-06-26 16:14:00|6761.69|6641.69|6761.18|6641.18|6761.69|6641.69|6761.12|6641.12|10
1656260050000|2022-06-26 16:14:10|6761.56|6641.56|6761.58|6641.58|6761.82|6641.82|6761.25|6641.25|9
1656260060000|2022-06-26 16:14:20|6761.7|6641.7|6762.34|6642.34|6762.34|6642.34|6761.7|6641.7|9
1656260070000|2022-06-26 16:14:30|6762.33|6642.33|6760.81|6640.81|6762.48|6642.48|6760.81|6640.81|10
1656260080000|2022-06-26 16:14:40|6760.75|6640.75|6760.72|6640.72|6760.75|6640.75|6760.53|6640.53|8
1656260090000|2022-06-26 16:14:50|6760.99|6640.99|6760.98|6640.98|6760.99|6640.99|6760.71|6640.71|8
1656260100000|2022-06-26 16:15:00|6760.96|6640.96|6760.98|6640.98|6760.98|6640.98|6760.87|6640.87|7
1656260110000|2022-06-26 16:15:10|6760.69|6640.69|6758.38|6638.38|6760.69|6640.69|6758.38|6638.38|10
1656260120000|2022-06-26 16:15:20|6758.44|6638.44|6755.89|6635.89|6758.44|6638.44|6755.82|6635.82|10
1656260130000|2022-06-26 16:15:30|6755.8|6635.8|6754.87|6634.87|6755.8|6635.8|6754.85|6634.85|10
1656260140000|2022-06-26 16:15:40|6754.64|6634.64|6755.07|6635.07|6755.1|6635.1|6754.64|6634.64|10
1656260150000|2022-06-26 16:15:50|6755.31|6635.31|6756.12|6636.12|6756.12|6636.12|6755.23|6635.23|10
1656260160000|2022-06-26 16:16:00|6755.88|6635.88|6757.08|6637.08|6757.08|6637.08|6755.88|6635.88|10
1656260170000|2022-06-26 16:16:10|6757.23|6637.23|6759.69|6639.69|6759.69|6639.69|6757.23|6637.23|8
1656260180000|2022-06-26 16:16:20|6759.38|6639.38|6762.32|6642.32|6762.32|6642.32|6759.38|6639.38|10
1656260190000|2022-06-26 16:16:30|6762.09|6642.09|6761.88|6641.88|6762.42|6642.42|6761.77|6641.77|10
1656260200000|2022-06-26 16:16:40|6761.83|6641.83|6762.25|6642.25|6762.87|6642.87|6761.79|6641.79|10
1656260210000|2022-06-26 16:16:50|6762.43|6642.43|6762.1|6642.1|6762.52|6642.52|6761.89|6641.89|10
1656260220000|2022-06-26 16:17:00|6761.96|6641.96|6761.3|6641.3|6762.46|6642.46|6761.3|6641.3|10
1656260230000|2022-06-26 16:17:10|6761.81|6641.81|6761.8|6641.8|6761.83|6641.83|6761.19|6641.19|9
1656260240000|2022-06-26 16:17:20|6761.59|6641.59|6761.84|6641.84|6761.84|6641.84|6761.39|6641.39|10
1656260250000|2022-06-26 16:17:30|6762.16|6642.16|6762.31|6642.31|6762.31|6642.31|6761.91|6641.91|8
1656260260000|2022-06-26 16:17:40|6762.41|6642.41|6762.59|6642.59|6762.59|6642.59|6762.28|6642.28|9
1656260270000|2022-06-26 16:17:50|6762.64|6642.64|6762.45|6642.45|6762.73|6642.73|6762.27|6642.27|10
1656260280000|2022-06-26 16:18:00|6762.59|6642.59|6762.6|6642.6|6762.6|6642.6|6762.37|6642.37|10
1656260290000|2022-06-26 16:18:10|6762.64|6642.64|6763.3|6643.3|6763.4|6643.4|6762.64|6642.64|10
1656260300000|2022-06-26 16:18:20|6763.34|6643.34|6764.72|6644.72|6764.83|6644.83|6763.07|6643.07|9
1656260310000|2022-06-26 16:18:30|6764.59|6644.59|6765.31|6645.31|6765.82|6645.82|6764.59|6644.59|10
1656260320000|2022-06-26 16:18:40|6765.45|6645.45|6765.83|6645.83|6766.07|6646.07|6765.05|6645.05|10
1656260330000|2022-06-26 16:18:50|6765.79|6645.79|6765.58|6645.58|6765.97|6645.97|6765.54|6645.54|9
1656260340000|2022-06-26 16:19:00|6765.73|6645.73|6765.83|6645.83|6765.83|6645.83|6765.37|6645.37|10
1656260350000|2022-06-26 16:19:10|6766.23|6646.23|6766.2|6646.2|6766.25|6646.25|6765.89|6645.89|10
1656260360000|2022-06-26 16:19:20|6766.24|6646.24|6765.99|6645.99|6766.24|6646.24|6765.83|6645.83|8
1656260370000|2022-06-26 16:19:30|6766.01|6646.01|6766.05|6646.05|6766.35|6646.35|6765.94|6645.94|10
1656260380000|2022-06-26 16:19:40|6766.03|6646.03|6766.31|6646.31|6766.31|6646.31|6765.82|6645.82|9
1656260390000|2022-06-26 16:19:50|6766.51|6646.51|6765.99|6645.99|6766.67|6646.67|6765.99|6645.99|10
1656260400000|2022-06-26 16:20:00|6766.04|6646.04|6765.76|6645.76|6766.35|6646.35|6765.76|6645.76|10
1656260410000|2022-06-26 16:20:10|6765.87|6645.87|6766.08|6646.08|6766.47|6646.47|6765.87|6645.87|8
1656260420000|2022-06-26 16:20:20|6766.63|6646.63|6767.42|6647.42|6767.57|6647.57|6766.63|6646.63|10
1656260430000|2022-06-26 16:20:30|6767.98|6647.98|6774.24|6654.24|6774.24|6654.24|6767.98|6647.98|10
1656260440000|2022-06-26 16:20:40|6774.92|6654.92|6779.12|6659.12|6779.12|6659.12|6774.92|6654.92|10
1656260450000|2022-06-26 16:20:50|6781.77|6661.77|6785.93|6665.93|6785.93|6665.93|6781.77|6661.77|10
1656260460000|2022-06-26 16:21:00|6785.53|6665.53|6785.92|6665.92|6787.3|6667.3|6785.53|6665.53|10
1656260470000|2022-06-26 16:21:10|6786.8|6666.8|6785.84|6665.84|6786.98|6666.98|6785.68|6665.68|10
1656260480000|2022-06-26 16:21:20|6785.75|6665.75|6786.54|6666.54|6786.54|6666.54|6785.62|6665.62|10
1656260490000|2022-06-26 16:21:30|6786.99|6666.99|6786.67|6666.67|6786.99|6666.99|6786|6666|10
1656260500000|2022-06-26 16:21:40|6786.37|6666.37|6787.12|6667.12|6787.14|6667.14|6786.37|6666.37|9
1656260510000|2022-06-26 16:21:50|6787.23|6667.23|6786.9|6666.9|6787.45|6667.45|6786.9|6666.9|10
1656260520000|2022-06-26 16:22:00|6787.1|6667.1|6786.69|6666.69|6787.1|6667.1|6786.68|6666.68|9
1656260530000|2022-06-26 16:22:10|6786.51|6666.51|6786.01|6666.01|6786.65|6666.65|6786.01|6666.01|10
1656260540000|2022-06-26 16:22:20|6785.85|6665.85|6785.97|6665.97|6786.4|6666.4|6785.85|6665.85|9
1656260550000|2022-06-26 16:22:30|6785.88|6665.88|6785.67|6665.67|6785.88|6665.88|6785.46|6665.46|10
1656260560000|2022-06-26 16:22:40|6785.58|6665.58|6786.31|6666.31|6786.31|6666.31|6785.58|6665.58|9
1656260570000|2022-06-26 16:22:50|6786.35|6666.35|6786.5|6666.5|6786.5|6666.5|6786.14|6666.14|10
1656260580000|2022-06-26 16:23:00|6786.55|6666.55|6786.59|6666.59|6786.59|6666.59|6786.39|6666.39|9
1656260590000|2022-06-26 16:23:10|6786.74|6666.74|6787.94|6667.94|6788.01|6668.01|6786.74|6666.74|10
1656260600000|2022-06-26 16:23:20|6788.37|6668.37|6790.67|6670.67|6790.67|6670.67|6788.37|6668.37|9
1656260610000|2022-06-26 16:23:30|6790.62|6670.62|6791.19|6671.19|6791.66|6671.66|6790.62|6670.62|10
1656260620000|2022-06-26 16:23:40|6791.21|6671.21|6791.56|6671.56|6791.63|6671.63|6791.17|6671.17|10
1656260630000|2022-06-26 16:23:50|6791.26|6671.26|6791.11|6671.11|6791.33|6671.33|6791.1|6671.1|9
1656260640000|2022-06-26 16:24:00|6790.95|6670.95|6789.87|6669.87|6791.21|6671.21|6789.87|6669.87|10
1656260650000|2022-06-26 16:24:10|6789.73|6669.73|6789.82|6669.82|6789.97|6669.97|6789.73|6669.73|10
1656260660000|2022-06-26 16:24:20|6789.72|6669.72|6789.65|6669.65|6789.87|6669.87|6789.56|6669.56|9
1656260670000|2022-06-26 16:24:30|6789.59|6669.59|6789.37|6669.37|6789.59|6669.59|6789.37|6669.37|9
1656260680000|2022-06-26 16:24:40|6789.35|6669.35|6788.97|6668.97|6789.44|6669.44|6788.97|6668.97|10
1656260690000|2022-06-26 16:24:50|6789.32|6669.32|6789.45|6669.45|6789.5|6669.5|6789|6669|10
1656260700000|2022-06-26 16:25:00|6789.74|6669.74|6790.75|6670.75|6790.75|6670.75|6789.61|6669.61|9
1656260710000|2022-06-26 16:25:10|6790.68|6670.68|6790.28|6670.28|6790.92|6670.92|6790.24|6670.24|9
1656260720000|2022-06-26 16:25:20|6790.14|6670.14|6790.32|6670.32|6790.55|6670.55|6790.14|6670.14|10
1656260730000|2022-06-26 16:25:30|6790.14|6670.14|6789.93|6669.93|6790.31|6670.31|6789.88|6669.88|9
1656260740000|2022-06-26 16:25:40|6789.77|6669.77|6789.98|6669.98|6789.98|6669.98|6789.49|6669.49|10
1656260750000|2022-06-26 16:25:50|6789.94|6669.94|6790.19|6670.19|6790.3|6670.3|6789.66|6669.66|10
1656260760000|2022-06-26 16:26:00|6790.33|6670.33|6790.02|6670.02|6790.33|6670.33|6789.87|6669.87|9
1656260770000|2022-06-26 16:26:10|6790.05|6670.05|6790.59|6670.59|6790.81|6670.81|6790.05|6670.05|10
1656260780000|2022-06-26 16:26:20|6790.8|6670.8|6791.61|6671.61|6791.61|6671.61|6790.7|6670.7|10
1656260790000|2022-06-26 16:26:30|6791.77|6671.77|6792.18|6672.18|6792.23|6672.23|6791.38|6671.38|10
1656260800000|2022-06-26 16:26:40|6792.4|6672.4|6794.47|6674.47|6794.47|6674.47|6792.4|6672.4|10
1656260810000|2022-06-26 16:26:50|6795.01|6675.01|6796.38|6676.38|6796.38|6676.38|6795.01|6675.01|10
1656260820000|2022-06-26 16:27:00|6796.17|6676.17|6797.01|6677.01|6797.23|6677.23|6796.17|6676.17|10
1656260830000|2022-06-26 16:27:10|6797.11|6677.11|6796.88|6676.88|6797.22|6677.22|6796.69|6676.69|9
1656260840000|2022-06-26 16:27:20|6796.97|6676.97|6797.48|6677.48|6797.6|6677.6|6796.97|6676.97|9
1656260850000|2022-06-26 16:27:30|6797.5|6677.5|6797.35|6677.35|6797.67|6677.67|6797.05|6677.05|10
1656260860000|2022-06-26 16:27:40|6797.79|6677.79|6798.85|6678.85|6798.96|6678.96|6797.79|6677.79|9
1656260870000|2022-06-26 16:27:50|6799.39|6679.39|6801.93|6681.93|6801.93|6681.93|6799.35|6679.35|10
1656260880000|2022-06-26 16:28:00|6801.97|6681.97|6802.18|6682.18|6802.19|6682.19|6801.97|6681.97|9
1656260890000|2022-06-26 16:28:10|6802.32|6682.32|6802.6|6682.6|6802.6|6682.6|6802.32|6682.32|10
1656260900000|2022-06-26 16:28:20|6802.53|6682.53|6802.07|6682.07|6802.53|6682.53|6801.5|6681.5|10
1656260910000|2022-06-26 16:28:30|6802.02|6682.02|6801.21|6681.21|6802.02|6682.02|6800.94|6680.94|10
1656260920000|2022-06-26 16:28:40|6800.88|6680.88|6799.55|6679.55|6800.88|6680.88|6799.45|6679.45|10
1656260930000|2022-06-26 16:28:50|6799.51|6679.51|6799.32|6679.32|6799.7|6679.7|6799.32|6679.32|10
1656260940000|2022-06-26 16:29:00|6799.47|6679.47|6799.6|6679.6|6799.64|6679.64|6799.45|6679.45|8
1656260950000|2022-06-26 16:29:10|6799.59|6679.59|6798.17|6678.17|6799.59|6679.59|6798.15|6678.15|10
1656260960000|2022-06-26 16:29:20|6798.05|6678.05|6797.03|6677.03|6798.05|6678.05|6796.52|6676.52|10
1656260970000|2022-06-26 16:29:30|6797.02|6677.02|6796.58|6676.58|6797.1|6677.1|6796.58|6676.58|10
1656260980000|2022-06-26 16:29:40|6796.82|6676.82|6797.07|6677.07|6797.07|6677.07|6796.65|6676.65|10
1656260990000|2022-06-26 16:29:50|6797.12|6677.12|6796.34|6676.34|6797.19|6677.19|6796.34|6676.34|10
1656261000000|2022-06-26 16:30:00|6796.07|6676.07|6795.51|6675.51|6796.15|6676.15|6795.51|6675.51|9
1656261010000|2022-06-26 16:30:10|6795.34|6675.34|6792.5|6672.5|6795.34|6675.34|6792.33|6672.33|10
1656261020000|2022-06-26 16:30:20|6792.6|6672.6|6791.04|6671.04|6792.6|6672.6|6790.78|6670.78|10
1656261030000|2022-06-26 16:30:30|6790.91|6670.91|6791.31|6671.31|6791.34|6671.34|6790.91|6670.91|8
1656261040000|2022-06-26 16:30:40|6791.34|6671.34|6792.5|6672.5|6792.5|6672.5|6791.34|6671.34|9
1656261050000|2022-06-26 16:30:50|6792.39|6672.39|6792.75|6672.75|6792.82|6672.82|6792.39|6672.39|10
1656261060000|2022-06-26 16:31:00|6792.73|6672.73|6793.33|6673.33|6793.33|6673.33|6792.73|6672.73|10
1656261070000|2022-06-26 16:31:10|6793.37|6673.37|6793.67|6673.67|6793.73|6673.73|6793.37|6673.37|10
1656261080000|2022-06-26 16:31:20|6793.7|6673.7|6793.94|6673.94|6793.94|6673.94|6793.7|6673.7|9
1656261090000|2022-06-26 16:31:30|6793.99|6673.99|6793.09|6673.09|6793.99|6673.99|6793.09|6673.09|10
1656261100000|2022-06-26 16:31:40|6793.17|6673.17|6793.2|6673.2|6793.39|6673.39|6793.17|6673.17|10
1656261110000|2022-06-26 16:31:50|6793.38|6673.38|6793.2|6673.2|6793.69|6673.69|6793.2|6673.2|10
1656261120000|2022-06-26 16:32:00|6792.75|6672.75|6792.32|6672.32|6792.75|6672.75|6792.31|6672.31|10
1656261130000|2022-06-26 16:32:10|6792.3|6672.3|6792.37|6672.37|6792.47|6672.47|6792.15|6672.15|10
1656261140000|2022-06-26 16:32:20|6792.47|6672.47|6792.56|6672.56|6792.73|6672.73|6792.31|6672.31|10
1656261150000|2022-06-26 16:32:30|6792.55|6672.55|6792.1|6672.1|6792.55|6672.55|6792.03|6672.03|10
1656261160000|2022-06-26 16:32:40|6791.99|6671.99|6791.32|6671.32|6791.99|6671.99|6791.11|6671.11|10
1656261170000|2022-06-26 16:32:50|6791.47|6671.47|6791.19|6671.19|6791.52|6671.52|6791.11|6671.11|10
1656261180000|2022-06-26 16:33:00|6791.13|6671.13|6791.28|6671.28|6791.36|6671.36|6791.01|6671.01|9
1656261190000|2022-06-26 16:33:10|6791.23|6671.23|6790.85|6670.85|6791.23|6671.23|6790.85|6670.85|10
1656261200000|2022-06-26 16:33:20|6790.9|6670.9|6790.47|6670.47|6790.9|6670.9|6790.25|6670.25|9
1656261210000|2022-06-26 16:33:30|6790.56|6670.56|6790.38|6670.38|6790.57|6670.57|6790.26|6670.26|10
1656261220000|2022-06-26 16:33:40|6790.33|6670.33|6789.91|6669.91|6790.37|6670.37|6789.86|6669.86|9
1656261230000|2022-06-26 16:33:50|6790|6670|6790.02|6670.02|6790.09|6670.09|6789.83|6669.83|9
1656261240000|2022-06-26 16:34:00|6790|6670|6789.84|6669.84|6790.04|6670.04|6789.78|6669.78|8
1656261250000|2022-06-26 16:34:10|6789.9|6669.9|6789.75|6669.75|6789.91|6669.91|6789.65|6669.65|9
1656261260000|2022-06-26 16:34:20|6789.66|6669.66|6789.29|6669.29|6789.66|6669.66|6789.23|6669.23|9
1656261270000|2022-06-26 16:34:30|6789.28|6669.28|6789.55|6669.55|6789.73|6669.73|6789.13|6669.13|9
1656261280000|2022-06-26 16:34:40|6789.58|6669.58|6789.64|6669.64|6789.64|6669.64|6789.35|6669.35|9
1656261290000|2022-06-26 16:34:50|6789.73|6669.73|6790.94|6670.94|6790.94|6670.94|6789.73|6669.73|9
1656261300000|2022-06-26 16:35:00|6790.96|6670.96|6791.02|6671.02|6791.51|6671.51|6790.96|6670.96|9
1656261310000|2022-06-26 16:35:10|6791.04|6671.04|6790.84|6670.84|6791.04|6671.04|6790.72|6670.72|8
1656261320000|2022-06-26 16:35:20|6790.99|6670.99|6791.16|6671.16|6791.18|6671.18|6790.99|6670.99|6
1656261330000|2022-06-26 16:35:30|6791.08|6671.08|6791.82|6671.82|6791.82|6671.82|6791.08|6671.08|8
1656261340000|2022-06-26 16:35:40|6791.94|6671.94|6792.56|6672.56|6792.56|6672.56|6791.91|6671.91|6
1656261350000|2022-06-26 16:35:50|6792.6|6672.6|6793.07|6673.07|6793.07|6673.07|6792.6|6672.6|9
1656261360000|2022-06-26 16:36:00|6793.04|6673.04|6793.01|6673.01|6793.17|6673.17|6792.95|6672.95|10
1656261370000|2022-06-26 16:36:10|6793.03|6673.03|6793.41|6673.41|6793.41|6673.41|6793.03|6673.03|9
1656261380000|2022-06-26 16:36:20|6793.46|6673.46|6795.85|6675.85|6795.85|6675.85|6793.46|6673.46|9
1656261390000|2022-06-26 16:36:30|6795.87|6675.87|6795.8|6675.8|6795.87|6675.87|6795.65|6675.65|10
1656261400000|2022-06-26 16:36:40|6795.64|6675.64|6795.31|6675.31|6795.65|6675.65|6795.07|6675.07|9
1656261410000|2022-06-26 16:36:50|6795.2|6675.2|6795.17|6675.17|6795.5|6675.5|6795.09|6675.09|10
1656261420000|2022-06-26 16:37:00|6795.28|6675.28|6795.39|6675.39|6795.39|6675.39|6795.08|6675.08|10
1656261430000|2022-06-26 16:37:10|6795.57|6675.57|6795.92|6675.92|6795.98|6675.98|6795.48|6675.48|10
1656261440000|2022-06-26 16:37:20|6795.77|6675.77|6795.86|6675.86|6795.87|6675.87|6795.64|6675.64|10
1656261450000|2022-06-26 16:37:30|6795.85|6675.85|6796.33|6676.33|6796.33|6676.33|6795.85|6675.85|8
1656261460000|2022-06-26 16:37:40|6796.28|6676.28|6797.13|6677.13|6797.13|6677.13|6796.25|6676.25|10
1656261470000|2022-06-26 16:37:50|6797.16|6677.16|6797.93|6677.93|6797.93|6677.93|6797.16|6677.16|9
1656261480000|2022-06-26 16:38:00|6797.78|6677.78|6797.63|6677.63|6797.92|6677.92|6797.58|6677.58|10
1656261490000|2022-06-26 16:38:10|6797.65|6677.65|6798.55|6678.55|6798.55|6678.55|6797.55|6677.55|10
1656261500000|2022-06-26 16:38:20|6798.58|6678.58|6798.61|6678.61|6798.75|6678.75|6798.41|6678.41|10
1656261510000|2022-06-26 16:38:30|6798.47|6678.47|6798.4|6678.4|6798.68|6678.68|6798.38|6678.38|8
1656261520000|2022-06-26 16:38:40|6798.39|6678.39|6803.53|6683.53|6803.53|6683.53|6798.39|6678.39|10
1656261530000|2022-06-26 16:38:50|6801.96|6681.96|6805.01|6685.01|6805.4|6685.4|6801.96|6681.96|9
1656261540000|2022-06-26 16:39:00|6805.09|6685.09|6803.94|6683.94|6805.34|6685.34|6803.94|6683.94|9
1656261550000|2022-06-26 16:39:10|6803.79|6683.79|6802.73|6682.73|6803.79|6683.79|6802.66|6682.66|10
1656261560000|2022-06-26 16:39:20|6802.62|6682.62|6802.45|6682.45|6802.81|6682.81|6802.45|6682.45|10
1656261570000|2022-06-26 16:39:30|6802.8|6682.8|6802.39|6682.39|6802.84|6682.84|6802.39|6682.39|10
1656261580000|2022-06-26 16:39:40|6802.56|6682.56|6801.96|6681.96|6802.56|6682.56|6801.94|6681.94|10
1656261590000|2022-06-26 16:39:50|6801.87|6681.87|6801.57|6681.57|6801.94|6681.94|6801.49|6681.49|9
1656261600000|2022-06-26 16:40:00|6801.58|6681.58|6803.12|6683.12|6803.15|6683.15|6801.58|6681.58|10
1656261610000|2022-06-26 16:40:10|6803.11|6683.11|6802.42|6682.42|6803.15|6683.15|6802.42|6682.42|9
1656261620000|2022-06-26 16:40:20|6802.26|6682.26|6801.73|6681.73|6802.26|6682.26|6801.69|6681.69|8
1656261630000|2022-06-26 16:40:30|6801.81|6681.81|6801.37|6681.37|6801.82|6681.82|6801.29|6681.29|10
1656261640000|2022-06-26 16:40:40|6801.32|6681.32|6802.04|6682.04|6802.04|6682.04|6801.06|6681.06|9
1656261650000|2022-06-26 16:40:50|6801.98|6681.98|6801.87|6681.87|6801.98|6681.98|6801.81|6681.81|9
1656261660000|2022-06-26 16:41:00|6801.82|6681.82|6801.64|6681.64|6801.82|6681.82|6801.64|6681.64|8
1656261670000|2022-06-26 16:41:10|6801.37|6681.37|6800.9|6680.9|6801.41|6681.41|6800.9|6680.9|9
1656261680000|2022-06-26 16:41:20|6800.76|6680.76|6800.92|6680.92|6801.09|6681.09|6800.75|6680.75|10
1656261690000|2022-06-26 16:41:30|6800.73|6680.73|6800.51|6680.51|6800.73|6680.73|6800.29|6680.29|10
1656261700000|2022-06-26 16:41:40|6800.35|6680.35|6800.42|6680.42|6800.53|6680.53|6800.27|6680.27|10
1656261710000|2022-06-26 16:41:50|6800.24|6680.24|6799.81|6679.81|6800.24|6680.24|6799.69|6679.69|10
1656261720000|2022-06-26 16:42:00|6799.75|6679.75|6799.65|6679.65|6799.75|6679.75|6799.63|6679.63|4
1656261730000|2022-06-26 16:42:10|6800.1|6680.1|6800.73|6680.73|6800.76|6680.76|6800.1|6680.1|9
1656261740000|2022-06-26 16:42:20|6800.56|6680.56|6800.53|6680.53|6800.65|6680.65|6800.48|6680.48|9
1656261750000|2022-06-26 16:42:30|6800.64|6680.64|6800.83|6680.83|6800.95|6680.95|6800.62|6680.62|10
1656261760000|2022-06-26 16:42:40|6800.88|6680.88|6800.77|6680.77|6800.94|6680.94|6800.77|6680.77|9
1656261770000|2022-06-26 16:42:50|6800.82|6680.82|6800.75|6680.75|6800.82|6680.82|6800.38|6680.38|8
1656261780000|2022-06-26 16:43:00|6800.67|6680.67|6800.56|6680.56|6800.85|6680.85|6800.56|6680.56|9
1656261790000|2022-06-26 16:43:10|6800.62|6680.62|6801.24|6681.24|6801.24|6681.24|6800.62|6680.62|9
1656261800000|2022-06-26 16:43:20|6801.1|6681.1|6800.89|6680.89|6801.12|6681.12|6800.89|6680.89|10
1656261810000|2022-06-26 16:43:30|6800.81|6680.81|6801.08|6681.08|6801.23|6681.23|6800.81|6680.81|10
1656261820000|2022-06-26 16:43:40|6801.22|6681.22|6800.87|6680.87|6801.22|6681.22|6800.72|6680.72|8
1656261830000|2022-06-26 16:43:50|6800.82|6680.82|6800.98|6680.98|6800.98|6680.98|6800.57|6680.57|7
1656261840000|2022-06-26 16:44:00|6800.91|6680.91|6801.02|6681.02|6801.07|6681.07|6800.83|6680.83|8
1656261850000|2022-06-26 16:44:10|6800.75|6680.75|6800.64|6680.64|6800.75|6680.75|6800.59|6680.59|6
1656261860000|2022-06-26 16:44:20|6800.65|6680.65|6800.32|6680.32|6800.65|6680.65|6800.3|6680.3|10
1656261870000|2022-06-26 16:44:30|6800.42|6680.42|6800.33|6680.33|6800.49|6680.49|6800.31|6680.31|9
1656261880000|2022-06-26 16:44:40|6800.32|6680.32|6800.04|6680.04|6800.45|6680.45|6800.04|6680.04|8
1656261890000|2022-06-26 16:44:50|6800.12|6680.12|6800.78|6680.78|6800.78|6680.78|6799.99|6679.99|8
1656261900000|2022-06-26 16:45:00|6800.75|6680.75|6800.58|6680.58|6801.21|6681.21|6800.37|6680.37|10
1656261910000|2022-06-26 16:45:10|6800.21|6680.21|6799.96|6679.96|6800.21|6680.21|6799.94|6679.94|7
1656261920000|2022-06-26 16:45:20|6799.82|6679.82|6799.23|6679.23|6799.82|6679.82|6799.23|6679.23|9
1656261930000|2022-06-26 16:45:30|6799.22|6679.22|6799.54|6679.54|6799.67|6679.67|6799.19|6679.19|9
1656261940000|2022-06-26 16:45:40|6799.58|6679.58|6800.76|6680.76|6800.76|6680.76|6799.55|6679.55|9
1656261950000|2022-06-26 16:45:50|6800.77|6680.77|6801.86|6681.86|6801.86|6681.86|6800.77|6680.77|9
1656261960000|2022-06-26 16:46:00|6801.91|6681.91|6803.25|6683.25|6803.26|6683.26|6801.8|6681.8|10
1656261970000|2022-06-26 16:46:10|6803.43|6683.43|6803.64|6683.64|6803.68|6683.68|6803.2|6683.2|10
1656261980000|2022-06-26 16:46:20|6803.87|6683.87|6803.85|6683.85|6803.95|6683.95|6803.44|6683.44|10
1656261990000|2022-06-26 16:46:30|6803.91|6683.91|6803.02|6683.02|6803.91|6683.91|6803.02|6683.02|10
1656262000000|2022-06-26 16:46:40|6803.28|6683.28|6803.52|6683.52|6803.65|6683.65|6803.14|6683.14|9
1656262010000|2022-06-26 16:46:50|6803.59|6683.59|6803.09|6683.09|6803.59|6683.59|6803.09|6683.09|9
1656262020000|2022-06-26 16:47:00|6803.35|6683.35|6802.98|6682.98|6803.38|6683.38|6802.98|6682.98|9
1656262030000|2022-06-26 16:47:10|6803.02|6683.02|6802.49|6682.49|6803.02|6683.02|6802.49|6682.49|8
1656262040000|2022-06-26 16:47:20|6802.28|6682.28|6800.46|6680.46|6802.28|6682.28|6800.42|6680.42|10
1656262050000|2022-06-26 16:47:30|6800.36|6680.36|6798.82|6678.82|6800.88|6680.88|6798.82|6678.82|10
1656262060000|2022-06-26 16:47:40|6798.8|6678.8|6798.74|6678.74|6798.83|6678.83|6798.55|6678.55|9
1656262070000|2022-06-26 16:47:50|6798.6|6678.6|6797.19|6677.19|6798.6|6678.6|6796.74|6676.74|9
1656262080000|2022-06-26 16:48:00|6796.34|6676.34|6796.22|6676.22|6796.53|6676.53|6795.82|6675.82|9
1656262090000|2022-06-26 16:48:10|6795.75|6675.75|6794.99|6674.99|6796.25|6676.25|6794.99|6674.99|10
1656262100000|2022-06-26 16:48:20|6794.94|6674.94|6794.29|6674.29|6794.94|6674.94|6794|6674|9
1656262110000|2022-06-26 16:48:30|6794.23|6674.23|6793.63|6673.63|6794.36|6674.36|6793.63|6673.63|10
1656262120000|2022-06-26 16:48:40|6793.52|6673.52|6793.67|6673.67|6793.87|6673.87|6793.51|6673.51|8
1656262130000|2022-06-26 16:48:50|6793.79|6673.79|6793.2|6673.2|6793.79|6673.79|6793.16|6673.16|10
1656262140000|2022-06-26 16:49:00|6793.35|6673.35|6793.03|6673.03|6793.74|6673.74|6793.03|6673.03|10
1656262150000|2022-06-26 16:49:10|6792.97|6672.97|6792.97|6672.97|6793.41|6673.41|6792.89|6672.89|10
1656262160000|2022-06-26 16:49:20|6792.99|6672.99|6792.76|6672.76|6793.1|6673.1|6792.55|6672.55|10
1656262170000|2022-06-26 16:49:30|6792.61|6672.61|6792.57|6672.57|6792.84|6672.84|6792.43|6672.43|9
1656262180000|2022-06-26 16:49:40|6792.62|6672.62|6793.78|6673.78|6793.78|6673.78|6792.46|6672.46|10
1656262190000|2022-06-26 16:49:50|6793.2|6673.2|6794.13|6674.13|6794.2|6674.2|6792.9|6672.9|9
1656262200000|2022-06-26 16:50:00|6794.12|6674.12|6794.24|6674.24|6794.28|6674.28|6793.8|6673.8|9
1656262210000|2022-06-26 16:50:10|6794.13|6674.13|6794.77|6674.77|6794.77|6674.77|6794.12|6674.12|9
1656262220000|2022-06-26 16:50:20|6794.79|6674.79|6794.8|6674.8|6794.8|6674.8|6794.5|6674.5|9
1656262230000|2022-06-26 16:50:30|6794.79|6674.79|6794.51|6674.51|6794.85|6674.85|6794.5|6674.5|7
1656262240000|2022-06-26 16:50:40|6794.62|6674.62|6795.71|6675.71|6795.71|6675.71|6794.62|6674.62|9
1656262250000|2022-06-26 16:50:50|6795.72|6675.72|6796.15|6676.15|6796.15|6676.15|6795.65|6675.65|8
1656262260000|2022-06-26 16:51:00|6796.2|6676.2|6796.7|6676.7|6797.04|6677.04|6796.2|6676.2|9
1656262270000|2022-06-26 16:51:10|6796.61|6676.61|6795.73|6675.73|6796.77|6676.77|6795.73|6675.73|9
1656262280000|2022-06-26 16:51:20|6795.6|6675.6|6794.95|6674.95|6795.76|6675.76|6794.72|6674.72|10
1656262290000|2022-06-26 16:51:30|6795.19|6675.19|6795.83|6675.83|6795.87|6675.87|6795.19|6675.19|9
1656262300000|2022-06-26 16:51:40|6795.76|6675.76|6795.72|6675.72|6795.9|6675.9|6795.58|6675.58|9
1656262310000|2022-06-26 16:51:50|6795.76|6675.76|6796.02|6676.02|6796.02|6676.02|6795.76|6675.76|6
1656262320000|2022-06-26 16:52:00|6796.17|6676.17|6796.27|6676.27|6796.27|6676.27|6796.08|6676.08|6
1656262330000|2022-06-26 16:52:10|6796.15|6676.15|6795.32|6675.32|6796.15|6676.15|6795.32|6675.32|8
1656262340000|2022-06-26 16:52:20|6795.13|6675.13|6795.01|6675.01|6795.13|6675.13|6794.82|6674.82|10
1656262350000|2022-06-26 16:52:30|6794.85|6674.85|6794.91|6674.91|6795|6675|6794.81|6674.81|9
1656262360000|2022-06-26 16:52:40|6794.92|6674.92|6794.55|6674.55|6794.92|6674.92|6794.55|6674.55|10
1656262370000|2022-06-26 16:52:50|6794.5|6674.5|6794.37|6674.37|6794.5|6674.5|6794.37|6674.37|7
1656262380000|2022-06-26 16:53:00|6794.36|6674.36|6794.55|6674.55|6794.55|6674.55|6794.35|6674.35|9
1656262390000|2022-06-26 16:53:10|6794.48|6674.48|6794.75|6674.75|6794.75|6674.75|6794.47|6674.47|7
1656262400000|2022-06-26 16:53:20|6794.62|6674.62|6794.45|6674.45|6794.62|6674.62|6794.45|6674.45|5
1656262410000|2022-06-26 16:53:30|6794.51|6674.51|6793.95|6673.95|6794.51|6674.51|6793.87|6673.87|9
1656262420000|2022-06-26 16:53:40|6793.9|6673.9|6793.84|6673.84|6793.97|6673.97|6793.65|6673.65|8
1656262430000|2022-06-26 16:53:50|6793.75|6673.75|6793.67|6673.67|6793.75|6673.75|6793.3|6673.3|9
1656262440000|2022-06-26 16:54:00|6793.65|6673.65|6793.57|6673.57|6793.71|6673.71|6793.51|6673.51|9
1656262450000|2022-06-26 16:54:10|6793.6|6673.6|6793.43|6673.43|6793.6|6673.6|6793.37|6673.37|9
1656262460000|2022-06-26 16:54:20|6793.6|6673.6|6795.06|6675.06|6795.06|6675.06|6793.6|6673.6|7
1656262470000|2022-06-26 16:54:30|6795.18|6675.18|6795.15|6675.15|6795.31|6675.31|6795.01|6675.01|9
1656262480000|2022-06-26 16:54:40|6795.03|6675.03|6795.29|6675.29|6795.29|6675.29|6794.9|6674.9|6
1656262490000|2022-06-26 16:54:50|6795.15|6675.15|6795.47|6675.47|6795.52|6675.52|6795.15|6675.15|8
1656262500000|2022-06-26 16:55:00|6795.46|6675.46|6795.36|6675.36|6795.46|6675.46|6795.24|6675.24|9
1656262510000|2022-06-26 16:55:10|6795.34|6675.34|6795.34|6675.34|6795.5|6675.5|6795.27|6675.27|8
1656262520000|2022-06-26 16:55:20|6795.45|6675.45|6795.56|6675.56|6796.15|6676.15|6795.45|6675.45|10
1656262530000|2022-06-26 16:55:30|6795.72|6675.72|6795.37|6675.37|6795.99|6675.99|6795.37|6675.37|10
1656262540000|2022-06-26 16:55:40|6795.54|6675.54|6794.53|6674.53|6795.63|6675.63|6794.5|6674.5|9
1656262550000|2022-06-26 16:55:50|6794.42|6674.42|6793.37|6673.37|6794.47|6674.47|6793.37|6673.37|10
1656262560000|2022-06-26 16:56:00|6793.46|6673.46|6793.6|6673.6|6793.63|6673.63|6793.31|6673.31|8
1656262570000|2022-06-26 16:56:10|6793.59|6673.59|6793.57|6673.57|6793.67|6673.67|6793.41|6673.41|7
1656262580000|2022-06-26 16:56:20|6793.51|6673.51|6793.14|6673.14|6793.56|6673.56|6793.14|6673.14|10
1656262590000|2022-06-26 16:56:30|6792.97|6672.97|6792.62|6672.62|6792.97|6672.97|6792.62|6672.62|10
1656262600000|2022-06-26 16:56:40|6792.64|6672.64|6792.25|6672.25|6792.64|6672.64|6792.25|6672.25|8
1656262610000|2022-06-26 16:56:50|6792.4|6672.4|6792.52|6672.52|6792.52|6672.52|6792.19|6672.19|9
1656262620000|2022-06-26 16:57:00|6792.46|6672.46|6792.47|6672.47|6792.61|6672.61|6792.42|6672.42|10
1656262630000|2022-06-26 16:57:10|6792.61|6672.61|6792.39|6672.39|6792.61|6672.61|6792.29|6672.29|9
1656262640000|2022-06-26 16:57:20|6792.28|6672.28|6791.7|6671.7|6792.29|6672.29|6791.7|6671.7|8
1656262650000|2022-06-26 16:57:30|6791.66|6671.66|6791.5|6671.5|6791.75|6671.75|6791.5|6671.5|8
1656262660000|2022-06-26 16:57:40|6791.62|6671.62|6791.72|6671.72|6791.72|6671.72|6791.48|6671.48|7
1656262670000|2022-06-26 16:57:50|6791.57|6671.57|6791.82|6671.82|6791.85|6671.85|6791.46|6671.46|9
1656262680000|2022-06-26 16:58:00|6791.89|6671.89|6791.83|6671.83|6792.03|6672.03|6791.75|6671.75|10
1656262690000|2022-06-26 16:58:10|6791.75|6671.75|6791.42|6671.42|6791.86|6671.86|6791.42|6671.42|9
1656262700000|2022-06-26 16:58:20|6791.35|6671.35|6791.35|6671.35|6791.38|6671.38|6791.33|6671.33|6
1656262710000|2022-06-26 16:58:30|6791.43|6671.43|6790.86|6670.86|6791.44|6671.44|6790.86|6670.86|7
1656262720000|2022-06-26 16:58:40|6790.82|6670.82|6789.76|6669.76|6790.87|6670.87|6789.76|6669.76|9
1656262730000|2022-06-26 16:58:50|6789.13|6669.13|6784.57|6664.57|6789.13|6669.13|6784.57|6664.57|10
1656262740000|2022-06-26 16:59:00|6784.36|6664.36|6783.16|6663.16|6784.36|6664.36|6783.16|6663.16|9
1656262750000|2022-06-26 16:59:10|6783.38|6663.38|6776.5|6656.5|6783.38|6663.38|6776.5|6656.5|10
1656262760000|2022-06-26 16:59:20|6775.25|6655.25|6772.98|6652.98|6775.63|6655.63|6772.98|6652.98|10
1656262770000|2022-06-26 16:59:30|6773.07|6653.07|6772.69|6652.69|6773.07|6653.07|6772.43|6652.43|10
1656262780000|2022-06-26 16:59:40|6772.57|6652.57|6771.89|6651.89|6772.57|6652.57|6771.89|6651.89|10
1656262790000|2022-06-26 16:59:50|6771.75|6651.75|6772.8|6652.8|6772.8|6652.8|6771.68|6651.68|10
1656262800000|2022-06-26 17:00:00|6773.1|6653.1|6773.61|6653.61|6773.79|6653.79|6773.1|6653.1|9
1656262810000|2022-06-26 17:00:10|6773.53|6653.53|6774.19|6654.19|6774.19|6654.19|6773.43|6653.43|9
1656262820000|2022-06-26 17:00:20|6774.55|6654.55|6773.81|6653.81|6774.82|6654.82|6773.47|6653.47|10
1656262830000|2022-06-26 17:00:30|6773.93|6653.93|6772.77|6652.77|6774.9|6654.9|6772.77|6652.77|10
1656262840000|2022-06-26 17:00:40|6772.84|6652.84|6770.67|6650.67|6772.84|6652.84|6769.94|6649.94|10
1656262850000|2022-06-26 17:00:50|6770.62|6650.62|6770.7|6650.7|6771.07|6651.07|6770.49|6650.49|10
1656262860000|2022-06-26 17:01:00|6770.68|6650.68|6771.54|6651.54|6771.54|6651.54|6770.66|6650.66|10
1656262870000|2022-06-26 17:01:10|6771.58|6651.58|6771.77|6651.77|6771.84|6651.84|6771.54|6651.54|8
1656262880000|2022-06-26 17:01:20|6771.84|6651.84|6772.14|6652.14|6772.14|6652.14|6771.84|6651.84|10
1656262890000|2022-06-26 17:01:30|6771.95|6651.95|6773.06|6653.06|6773.1|6653.1|6771.91|6651.91|10
1656262900000|2022-06-26 17:01:40|6773.15|6653.15|6774.14|6654.14|6774.26|6654.26|6773.15|6653.15|9
1656262910000|2022-06-26 17:01:50|6774.3|6654.3|6775.16|6655.16|6775.16|6655.16|6774.3|6654.3|10
1656262920000|2022-06-26 17:02:00|6775.25|6655.25|6777.14|6657.14|6777.14|6657.14|6775.25|6655.25|10
1656262930000|2022-06-26 17:02:10|6777.05|6657.05|6776.29|6656.29|6777.68|6657.68|6776.29|6656.29|10
1656262940000|2022-06-26 17:02:20|6776.18|6656.18|6774.88|6654.88|6776.53|6656.53|6774.88|6654.88|10
1656262950000|2022-06-26 17:02:30|6774.64|6654.64|6774.09|6654.09|6774.64|6654.64|6774.09|6654.09|10
1656262960000|2022-06-26 17:02:40|6774.26|6654.26|6774.73|6654.73|6774.77|6654.77|6774.14|6654.14|10
1656262970000|2022-06-26 17:02:50|6774.69|6654.69|6774.7|6654.7|6774.85|6654.85|6774.55|6654.55|10
1656262980000|2022-06-26 17:03:00|6774.69|6654.69|6775.36|6655.36|6775.36|6655.36|6774.66|6654.66|10
1656262990000|2022-06-26 17:03:10|6775.27|6655.27|6775.79|6655.79|6775.79|6655.79|6775.24|6655.24|10
1656263000000|2022-06-26 17:03:20|6775.53|6655.53|6775.55|6655.55|6775.61|6655.61|6774.98|6654.98|10
1656263010000|2022-06-26 17:03:30|6775.7|6655.7|6776.09|6656.09|6776.09|6656.09|6775.51|6655.51|9
1656263020000|2022-06-26 17:03:40|6776.03|6656.03|6775.57|6655.57|6776.03|6656.03|6775.57|6655.57|10
1656263030000|2022-06-26 17:03:50|6775.68|6655.68|6776.43|6656.43|6776.61|6656.61|6775.68|6655.68|10
1656263040000|2022-06-26 17:04:00|6776.42|6656.42|6776.41|6656.41|6776.65|6656.65|6776.19|6656.19|10
1656263050000|2022-06-26 17:04:10|6776.6|6656.6|6778.56|6658.56|6778.6|6658.6|6776.6|6656.6|10
1656263060000|2022-06-26 17:04:20|6778.63|6658.63|6779.05|6659.05|6779.05|6659.05|6778.63|6658.63|10
1656263070000|2022-06-26 17:04:30|6779.1|6659.1|6779.44|6659.44|6779.6|6659.6|6779.06|6659.06|10
1656263080000|2022-06-26 17:04:40|6779.54|6659.54|6780.33|6660.33|6780.56|6660.56|6779.54|6659.54|10
1656263090000|2022-06-26 17:04:50|6780.47|6660.47|6780.57|6660.57|6780.57|6660.57|6780.35|6660.35|9
1656263100000|2022-06-26 17:05:00|6780.54|6660.54|6781.22|6661.22|6781.22|6661.22|6780.44|6660.44|9
1656263110000|2022-06-26 17:05:10|6781.31|6661.31|6781.39|6661.39|6781.57|6661.57|6781.31|6661.31|8
1656263120000|2022-06-26 17:05:20|6781.54|6661.54|6782.66|6662.66|6782.85|6662.85|6781.52|6661.52|10
1656263130000|2022-06-26 17:05:30|6782.67|6662.67|6782.43|6662.43|6782.84|6662.84|6782.43|6662.43|10
1656263140000|2022-06-26 17:05:40|6782.39|6662.39|6782.84|6662.84|6782.94|6662.94|6782.28|6662.28|9
1656263150000|2022-06-26 17:05:50|6783|6663|6783.31|6663.31|6783.31|6663.31|6782.74|6662.74|10
1656263160000|2022-06-26 17:06:00|6783.26|6663.26|6783.29|6663.29|6783.43|6663.43|6783.24|6663.24|9
1656263170000|2022-06-26 17:06:10|6783.14|6663.14|6782.32|6662.32|6783.14|6663.14|6781.88|6661.88|10
1656263180000|2022-06-26 17:06:20|6782.15|6662.15|6781.17|6661.17|6782.18|6662.18|6781.17|6661.17|10
1656263190000|2022-06-26 17:06:30|6781.14|6661.14|6781.01|6661.01|6781.35|6661.35|6780.92|6660.92|9
1656263200000|2022-06-26 17:06:40|6781|6661|6780.93|6660.93|6781.17|6661.17|6780.65|6660.65|10
1656263210000|2022-06-26 17:06:50|6781.07|6661.07|6780.72|6660.72|6781.07|6661.07|6780.59|6660.59|10
1656263220000|2022-06-26 17:07:00|6780.87|6660.87|6781.85|6661.85|6781.85|6661.85|6780.86|6660.86|9
1656263230000|2022-06-26 17:07:10|6781.89|6661.89|6782.08|6662.08|6782.08|6662.08|6781.62|6661.62|10
1656263240000|2022-06-26 17:07:20|6782.2|6662.2|6782.32|6662.32|6782.38|6662.38|6782.06|6662.06|10
1656263250000|2022-06-26 17:07:30|6782.44|6662.44|6782.58|6662.58|6782.6|6662.6|6782.44|6662.44|10
1656263260000|2022-06-26 17:07:40|6782.83|6662.83|6782.64|6662.64|6782.9|6662.9|6782.49|6662.49|10
1656263270000|2022-06-26 17:07:50|6782.66|6662.66|6783.05|6663.05|6783.05|6663.05|6782.66|6662.66|8
1656263280000|2022-06-26 17:08:00|6783.19|6663.19|6783.24|6663.24|6783.37|6663.37|6783.13|6663.13|8
1656263290000|2022-06-26 17:08:10|6783.25|6663.25|6783.48|6663.48|6783.48|6663.48|6783.03|6663.03|9
1656263300000|2022-06-26 17:08:20|6783.5|6663.5|6783.39|6663.39|6783.56|6663.56|6783.31|6663.31|8
1656263310000|2022-06-26 17:08:30|6783.48|6663.48|6783.92|6663.92|6783.92|6663.92|6783.42|6663.42|10
1656263320000|2022-06-26 17:08:40|6783.86|6663.86|6783.8|6663.8|6783.91|6663.91|6783.77|6663.77|8
1656263330000|2022-06-26 17:08:50|6783.66|6663.66|6783.93|6663.93|6784.17|6664.17|6783.66|6663.66|9
1656263340000|2022-06-26 17:09:00|6784.01|6664.01|6783.93|6663.93|6784.09|6664.09|6783.82|6663.82|10
1656263350000|2022-06-26 17:09:10|6783.81|6663.81|6784.05|6664.05|6784.05|6664.05|6783.79|6663.79|9
1656263360000|2022-06-26 17:09:20|6783.99|6663.99|6783.84|6663.84|6783.99|6663.99|6783.6|6663.6|8
1656263370000|2022-06-26 17:09:30|6783.9|6663.9|6783.98|6663.98|6783.99|6663.99|6783.9|6663.9|9
1656263380000|2022-06-26 17:09:40|6783.96|6663.96|6783.98|6663.98|6783.98|6663.98|6783.47|6663.47|9
1656263390000|2022-06-26 17:09:50|6784.1|6664.1|6784.66|6664.66|6784.66|6664.66|6784.1|6664.1|9
1656263400000|2022-06-26 17:10:00|6784.82|6664.82|6786.57|6666.57|6786.57|6666.57|6784.82|6664.82|8
1656263410000|2022-06-26 17:10:10|6786.64|6666.64|6787.69|6667.69|6787.69|6667.69|6786.64|6666.64|8
1656263420000|2022-06-26 17:10:20|6787.66|6667.66|6788.2|6668.2|6788.4|6668.4|6787.66|6667.66|10
1656263430000|2022-06-26 17:10:30|6788.23|6668.23|6788.48|6668.48|6788.98|6668.98|6788.23|6668.23|10
1656263440000|2022-06-26 17:10:40|6788.4|6668.4|6788.4|6668.4|6788.45|6668.45|6788.37|6668.37|8
1656263450000|2022-06-26 17:10:50|6788.35|6668.35|6787.63|6667.63|6788.47|6668.47|6787.63|6667.63|9
1656263460000|2022-06-26 17:11:00|6787.81|6667.81|6786.5|6666.5|6787.81|6667.81|6786.42|6666.42|9
1656263470000|2022-06-26 17:11:10|6786.08|6666.08|6785.9|6665.9|6786.17|6666.17|6785.9|6665.9|9
1656263480000|2022-06-26 17:11:20|6785.99|6665.99|6784.63|6664.63|6785.99|6665.99|6784.63|6664.63|8
1656263490000|2022-06-26 17:11:30|6784.3|6664.3|6782.78|6662.78|6784.3|6664.3|6782.78|6662.78|10
1656263500000|2022-06-26 17:11:40|6782.82|6662.82|6782.88|6662.88|6782.93|6662.93|6782.52|6662.52|9
1656263510000|2022-06-26 17:11:50|6782.92|6662.92|6783.04|6663.04|6783.09|6663.09|6782.88|6662.88|8
1656263520000|2022-06-26 17:12:00|6783.38|6663.38|6783.09|6663.09|6783.38|6663.38|6783.09|6663.09|8
1656263530000|2022-06-26 17:12:10|6782.74|6662.74|6782.61|6662.61|6782.75|6662.75|6782.54|6662.54|9
1656263540000|2022-06-26 17:12:20|6782.49|6662.49|6783.03|6663.03|6783.04|6663.04|6782.49|6662.49|10
1656263550000|2022-06-26 17:12:30|6782.97|6662.97|6783.11|6663.11|6783.14|6663.14|6782.97|6662.97|10
1656263560000|2022-06-26 17:12:40|6782.97|6662.97|6783.01|6663.01|6783.31|6663.31|6782.97|6662.97|10
1656263570000|2022-06-26 17:12:50|6782.9|6662.9|6782.99|6662.99|6783.15|6663.15|6782.9|6662.9|9
1656263580000|2022-06-26 17:13:00|6782.98|6662.98|6781.39|6661.39|6783.17|6663.17|6781.07|6661.07|9
1656263590000|2022-06-26 17:13:10|6780.51|6660.51|6779.04|6659.04|6780.51|6660.51|6779.04|6659.04|9
1656263600000|2022-06-26 17:13:20|6779.12|6659.12|6777.94|6657.94|6779.12|6659.12|6777.94|6657.94|9
1656263610000|2022-06-26 17:13:30|6777.89|6657.89|6776.08|6656.08|6777.89|6657.89|6776.08|6656.08|10
1656263620000|2022-06-26 17:13:40|6776.28|6656.28|6776.16|6656.16|6776.34|6656.34|6775.83|6655.83|9
1656263630000|2022-06-26 17:13:50|6776.15|6656.15|6776.29|6656.29|6776.43|6656.43|6776.07|6656.07|10
1656263640000|2022-06-26 17:14:00|6776.47|6656.47|6775.63|6655.63|6776.52|6656.52|6775.63|6655.63|9
1656263650000|2022-06-26 17:14:10|6775.57|6655.57|6775.19|6655.19|6776.12|6656.12|6775.19|6655.19|10
1656263660000|2022-06-26 17:14:20|6775.35|6655.35|6775.04|6655.04|6775.62|6655.62|6775|6655|10
1656263670000|2022-06-26 17:14:30|6775.02|6655.02|6774.99|6654.99|6775.07|6655.07|6774.62|6654.62|10
1656263680000|2022-06-26 17:14:40|6774.87|6654.87|6774.39|6654.39|6775.02|6655.02|6774.39|6654.39|10
1656263690000|2022-06-26 17:14:50|6774.16|6654.16|6773.86|6653.86|6774.16|6654.16|6773.86|6653.86|8
1656263700000|2022-06-26 17:15:00|6774|6654|6772.49|6652.49|6774|6654|6772.3|6652.3|9
1656263710000|2022-06-26 17:15:10|6772.33|6652.33|6771.14|6651.14|6772.35|6652.35|6771.14|6651.14|10
1656263720000|2022-06-26 17:15:20|6771.12|6651.12|6770.95|6650.95|6771.12|6651.12|6770.74|6650.74|10
1656263730000|2022-06-26 17:15:30|6771.07|6651.07|6771.83|6651.83|6771.83|6651.83|6771.07|6651.07|10
1656263740000|2022-06-26 17:15:40|6771.76|6651.76|6771.72|6651.72|6771.93|6651.93|6771.61|6651.61|10
1656263750000|2022-06-26 17:15:50|6771.68|6651.68|6771.7|6651.7|6771.73|6651.73|6771.53|6651.53|10
1656263760000|2022-06-26 17:16:00|6771.64|6651.64|6772.5|6652.5|6772.51|6652.51|6771.64|6651.64|10
1656263770000|2022-06-26 17:16:10|6772.41|6652.41|6772.21|6652.21|6772.49|6652.49|6772.1|6652.1|9
1656263780000|2022-06-26 17:16:20|6772.1|6652.1|6772.22|6652.22|6772.25|6652.25|6772.07|6652.07|9
1656263790000|2022-06-26 17:16:30|6772.25|6652.25|6772.5|6652.5|6772.5|6652.5|6772.24|6652.24|10
1656263800000|2022-06-26 17:16:40|6772.43|6652.43|6772.44|6652.44|6772.45|6652.45|6772.31|6652.31|10
1656263810000|2022-06-26 17:16:50|6772.58|6652.58|6773.56|6653.56|6773.56|6653.56|6772.58|6652.58|9
1656263820000|2022-06-26 17:17:00|6773.81|6653.81|6773.63|6653.63|6773.95|6653.95|6773.56|6653.56|9
1656263830000|2022-06-26 17:17:10|6773.58|6653.58|6773.94|6653.94|6773.94|6653.94|6773.58|6653.58|10
1656263840000|2022-06-26 17:17:20|6774.01|6654.01|6773.89|6653.89|6774.16|6654.16|6773.89|6653.89|10
1656263850000|2022-06-26 17:17:30|6773.81|6653.81|6774.14|6654.14|6774.14|6654.14|6773.64|6653.64|10
1656263860000|2022-06-26 17:17:40|6774.1|6654.1|6774.34|6654.34|6774.37|6654.37|6774.1|6654.1|10
1656263870000|2022-06-26 17:17:50|6774.4|6654.4|6774.71|6654.71|6774.99|6654.99|6774.34|6654.34|9
1656263880000|2022-06-26 17:18:00|6774.48|6654.48|6774.17|6654.17|6774.48|6654.48|6774.04|6654.04|9
1656263890000|2022-06-26 17:18:10|6773.96|6653.96|6773.51|6653.51|6774.01|6654.01|6773.51|6653.51|9
1656263900000|2022-06-26 17:18:20|6773.55|6653.55|6771.1|6651.1|6773.55|6653.55|6771.1|6651.1|10
1656263910000|2022-06-26 17:18:30|6770.9|6650.9|6768.91|6648.91|6770.92|6650.92|6768.91|6648.91|10
1656263920000|2022-06-26 17:18:40|6768.76|6648.76|6767.94|6647.94|6768.83|6648.83|6767.78|6647.78|9
1656263930000|2022-06-26 17:18:50|6767.56|6647.56|6766.67|6646.67|6767.56|6647.56|6766.21|6646.21|10
1656263940000|2022-06-26 17:19:00|6766.2|6646.2|6764.65|6644.65|6766.2|6646.2|6764.65|6644.65|10
1656263950000|2022-06-26 17:19:10|6764.06|6644.06|6762.68|6642.68|6764.06|6644.06|6762.58|6642.58|10
1656263960000|2022-06-26 17:19:20|6762.79|6642.79|6761.7|6641.7|6762.88|6642.88|6761.7|6641.7|10
1656263970000|2022-06-26 17:19:30|6761.89|6641.89|6761.64|6641.64|6761.89|6641.89|6761.25|6641.25|9
1656263980000|2022-06-26 17:19:40|6761.54|6641.54|6761.76|6641.76|6761.83|6641.83|6761.51|6641.51|10
1656263990000|2022-06-26 17:19:50|6761.61|6641.61|6761.87|6641.87|6762.03|6642.03|6761.51|6641.51|10
1656264000000|2022-06-26 17:20:00|6761.79|6641.79|6762.69|6642.69|6762.69|6642.69|6761.62|6641.62|10
1656264010000|2022-06-26 17:20:10|6762.54|6642.54|6762.52|6642.52|6762.7|6642.7|6762.52|6642.52|8
1656264020000|2022-06-26 17:20:20|6762.82|6642.82|6762.58|6642.58|6762.82|6642.82|6762.47|6642.47|10
1656264030000|2022-06-26 17:20:30|6762.38|6642.38|6761.13|6641.13|6762.6|6642.6|6760.92|6640.92|10
1656264040000|2022-06-26 17:20:40|6761.01|6641.01|6759.39|6639.39|6761.01|6641.01|6759.39|6639.39|10
1656264050000|2022-06-26 17:20:50|6759.32|6639.32|6758.81|6638.81|6759.37|6639.37|6758.81|6638.81|10
1656264060000|2022-06-26 17:21:00|6758.52|6638.52|6758.51|6638.51|6758.67|6638.67|6758.3|6638.3|10
1656264070000|2022-06-26 17:21:10|6758.6|6638.6|6757.66|6637.66|6758.6|6638.6|6757.66|6637.66|9
1656264080000|2022-06-26 17:21:20|6757.58|6637.58|6757.67|6637.67|6757.74|6637.74|6757.57|6637.57|9
1656264090000|2022-06-26 17:21:30|6757.68|6637.68|6755.57|6635.57|6757.68|6637.68|6755.57|6635.57|10
1656264100000|2022-06-26 17:21:40|6755.46|6635.46|6755.74|6635.74|6755.74|6635.74|6755.27|6635.27|10
1656264110000|2022-06-26 17:21:50|6755.64|6635.64|6756.18|6636.18|6756.18|6636.18|6755.64|6635.64|10
1656264120000|2022-06-26 17:22:00|6756.12|6636.12|6756.3|6636.3|6756.7|6636.7|6756.12|6636.12|9
1656264130000|2022-06-26 17:22:10|6756.22|6636.22|6755.9|6635.9|6756.31|6636.31|6755.66|6635.66|10
1656264140000|2022-06-26 17:22:20|6755.93|6635.93|6753.3|6633.3|6755.93|6635.93|6753.3|6633.3|9
1656264150000|2022-06-26 17:22:30|6754.47|6634.47|6756.26|6636.26|6756.27|6636.27|6754.34|6634.34|10
1656264160000|2022-06-26 17:22:40|6756.21|6636.21|6753.89|6633.89|6756.21|6636.21|6753.89|6633.89|10
1656264170000|2022-06-26 17:22:50|6753.79|6633.79|6753.44|6633.44|6753.84|6633.84|6753.41|6633.41|9
1656264180000|2022-06-26 17:23:00|6753.27|6633.27|6753.39|6633.39|6753.39|6633.39|6753.15|6633.15|10
1656264190000|2022-06-26 17:23:10|6753.63|6633.63|6752.91|6632.91|6753.68|6633.68|6752.91|6632.91|10
1656264200000|2022-06-26 17:23:20|6752.78|6632.78|6747.09|6627.09|6753.09|6633.09|6747.09|6627.09|10
1656264210000|2022-06-26 17:23:30|6748.04|6628.04|6744.31|6624.31|6748.04|6628.04|6744.31|6624.31|10
1656264220000|2022-06-26 17:23:40|6743.93|6623.93|6741.98|6621.98|6743.93|6623.93|6741.98|6621.98|10
1656264230000|2022-06-26 17:23:50|6742.11|6622.11|6738.03|6618.03|6742.11|6622.11|6738.03|6618.03|10
1656264240000|2022-06-26 17:24:00|6737.58|6617.58|6731.74|6611.74|6737.58|6617.58|6731.74|6611.74|10
1656264250000|2022-06-26 17:24:10|6730|6610|6727.39|6607.39|6730|6610|6727.39|6607.39|10
1656264260000|2022-06-26 17:24:20|6727.38|6607.38|6726|6606|6727.69|6607.69|6726|6606|10
1656264270000|2022-06-26 17:24:30|6725.85|6605.85|6725.27|6605.27|6725.85|6605.85|6725.18|6605.18|10
1656264280000|2022-06-26 17:24:40|6725.38|6605.38|6725.52|6605.52|6725.52|6605.52|6724.95|6604.95|10
1656264290000|2022-06-26 17:24:50|6725.83|6605.83|6725.71|6605.71|6726.37|6606.37|6725.68|6605.68|10
1656264300000|2022-06-26 17:25:00|6725.55|6605.55|6727.39|6607.39|6727.39|6607.39|6725.41|6605.41|10
1656264310000|2022-06-26 17:25:10|6727.48|6607.48|6727.51|6607.51|6728.02|6608.02|6727.29|6607.29|9
1656264320000|2022-06-26 17:25:20|6727.61|6607.61|6727.32|6607.32|6727.91|6607.91|6727.32|6607.32|10
1656264330000|2022-06-26 17:25:30|6727.99|6607.99|6727.25|6607.25|6728.37|6608.37|6727.25|6607.25|10
1656264340000|2022-06-26 17:25:40|6726.94|6606.94|6726.46|6606.46|6726.94|6606.94|6726.46|6606.46|10
1656264350000|2022-06-26 17:25:50|6726.16|6606.16|6725.46|6605.46|6726.34|6606.34|6725.46|6605.46|10
1656264360000|2022-06-26 17:26:00|6725.72|6605.72|6723.66|6603.66|6725.72|6605.72|6723.66|6603.66|10
1656264370000|2022-06-26 17:26:10|6722.9|6602.9|6716.37|6596.37|6722.9|6602.9|6716.37|6596.37|10
1656264380000|2022-06-26 17:26:20|6716.28|6596.28|6715.11|6595.11|6716.28|6596.28|6715.11|6595.11|10
1656264390000|2022-06-26 17:26:30|6715.24|6595.24|6715.05|6595.05|6715.72|6595.72|6715.05|6595.05|10
1656264400000|2022-06-26 17:26:40|6715.1|6595.1|6713.71|6593.71|6715.44|6595.44|6713.71|6593.71|10
1656264410000|2022-06-26 17:26:50|6713.94|6593.94|6714.7|6594.7|6714.75|6594.75|6713.94|6593.94|10
1656264420000|2022-06-26 17:27:00|6714.95|6594.95|6715.21|6595.21|6715.21|6595.21|6714.57|6594.57|10
1656264430000|2022-06-26 17:27:10|6715.03|6595.03|6714.74|6594.74|6715.05|6595.05|6714.45|6594.45|10
1656264440000|2022-06-26 17:27:20|6714.8|6594.8|6713.62|6593.62|6714.91|6594.91|6713.15|6593.15|10
1656264450000|2022-06-26 17:27:30|6713.48|6593.48|6713.33|6593.33|6713.72|6593.72|6713.22|6593.22|10
1656264460000|2022-06-26 17:27:40|6713.11|6593.11|6714.23|6594.23|6714.23|6594.23|6713.11|6593.11|10
1656264470000|2022-06-26 17:27:50|6714.68|6594.68|6713.32|6593.32|6714.68|6594.68|6713.04|6593.04|10
1656264480000|2022-06-26 17:28:00|6713.41|6593.41|6714.15|6594.15|6714.77|6594.77|6712.73|6592.73|10
1656264490000|2022-06-26 17:28:10|6713.77|6593.77|6709.62|6589.62|6714.16|6594.16|6709.62|6589.62|10
1656264500000|2022-06-26 17:28:20|6707.69|6587.69|6706.99|6586.99|6707.69|6587.69|6705.92|6585.92|10
1656264510000|2022-06-26 17:28:30|6705.5|6585.5|6706.22|6586.22|6706.49|6586.49|6705.5|6585.5|9
1656264520000|2022-06-26 17:28:40|6705.94|6585.94|6704.81|6584.81|6706|6586|6704.81|6584.81|10
1656264530000|2022-06-26 17:28:50|6704.91|6584.91|6705.41|6585.41|6705.41|6585.41|6704.84|6584.84|10
1656264540000|2022-06-26 17:29:00|6705.46|6585.46|6708.84|6588.84|6708.84|6588.84|6705.46|6585.46|10
1656264550000|2022-06-26 17:29:10|6709.94|6589.94|6712.92|6592.92|6713.22|6593.22|6709.94|6589.94|10
1656264560000|2022-06-26 17:29:20|6713.22|6593.22|6715.16|6595.16|6715.16|6595.16|6712.83|6592.83|9
1656264570000|2022-06-26 17:29:30|6715.17|6595.17|6716.07|6596.07|6716.37|6596.37|6714.79|6594.79|10
1656264580000|2022-06-26 17:29:40|6716.2|6596.2|6716.18|6596.18|6716.21|6596.21|6715.84|6595.84|10
1656264590000|2022-06-26 17:29:50|6716.15|6596.15|6716.78|6596.78|6716.98|6596.98|6716.15|6596.15|10
1656264600000|2022-06-26 17:30:00|6717.31|6597.31|6717.56|6597.56|6717.56|6597.56|6716.63|6596.63|10
1656264610000|2022-06-26 17:30:10|6716.9|6596.9|6716.51|6596.51|6717.19|6597.19|6716.37|6596.37|10
1656264620000|2022-06-26 17:30:20|6716.44|6596.44|6714.09|6594.09|6716.44|6596.44|6714.09|6594.09|10
1656264630000|2022-06-26 17:30:30|6714.05|6594.05|6712.96|6592.96|6714.51|6594.51|6712.96|6592.96|10
1656264640000|2022-06-26 17:30:40|6713.63|6593.63|6713.01|6593.01|6713.66|6593.66|6713.01|6593.01|10
1656264650000|2022-06-26 17:30:50|6713.32|6593.32|6713.04|6593.04|6714.29|6594.29|6712.62|6592.62|10
1656264660000|2022-06-26 17:31:00|6712.89|6592.89|6716.42|6596.42|6716.42|6596.42|6712.89|6592.89|10
1656264670000|2022-06-26 17:31:10|6716.61|6596.61|6720.65|6600.65|6720.65|6600.65|6716.58|6596.58|10
1656264680000|2022-06-26 17:31:20|6721.09|6601.09|6722.67|6602.67|6722.82|6602.82|6721.03|6601.03|10
1656264690000|2022-06-26 17:31:30|6722.7|6602.7|6723.52|6603.52|6723.52|6603.52|6722.7|6602.7|10
1656264700000|2022-06-26 17:31:40|6723.59|6603.59|6724.6|6604.6|6724.6|6604.6|6723.59|6603.59|10
1656264710000|2022-06-26 17:31:50|6724.56|6604.56|6723.97|6603.97|6724.56|6604.56|6723.86|6603.86|10
1656264720000|2022-06-26 17:32:00|6723.91|6603.91|6724.52|6604.52|6724.6|6604.6|6723.81|6603.81|10
1656264730000|2022-06-26 17:32:10|6724.47|6604.47|6724.02|6604.02|6724.47|6604.47|6723.89|6603.89|9
1656264740000|2022-06-26 17:32:20|6724.03|6604.03|6724.44|6604.44|6724.53|6604.53|6724.03|6604.03|10
1656264750000|2022-06-26 17:32:30|6724.68|6604.68|6724.29|6604.29|6724.93|6604.93|6724.29|6604.29|9
1656264760000|2022-06-26 17:32:40|6724.28|6604.28|6723.01|6603.01|6724.28|6604.28|6722.57|6602.57|10
1656264770000|2022-06-26 17:32:50|6722.1|6602.1|6719.54|6599.54|6722.1|6602.1|6719.54|6599.54|10
1656264780000|2022-06-26 17:33:00|6719.15|6599.15|6717.74|6597.74|6719.15|6599.15|6717.74|6597.74|10
1656264790000|2022-06-26 17:33:10|6718.04|6598.04|6717.47|6597.47|6718.07|6598.07|6717.47|6597.47|10
1656264800000|2022-06-26 17:33:20|6718.53|6598.53|6719.59|6599.59|6719.69|6599.69|6718.17|6598.17|10
1656264810000|2022-06-26 17:33:30|6718.73|6598.73|6719.26|6599.26|6719.26|6599.26|6718.28|6598.28|10
1656264820000|2022-06-26 17:33:40|6719.25|6599.25|6719.31|6599.31|6719.73|6599.73|6719.16|6599.16|10
1656264830000|2022-06-26 17:33:50|6719.46|6599.46|6720.07|6600.07|6720.07|6600.07|6719.46|6599.46|10
1656264840000|2022-06-26 17:34:00|6720.2|6600.2|6719.84|6599.84|6720.26|6600.26|6719.34|6599.34|10
1656264850000|2022-06-26 17:34:10|6719.39|6599.39|6718.44|6598.44|6719.39|6599.39|6718.44|6598.44|10
1656264860000|2022-06-26 17:34:20|6718.84|6598.84|6718.84|6598.84|6719.28|6599.28|6718.61|6598.61|10
1656264870000|2022-06-26 17:34:30|6718.73|6598.73|6717.69|6597.69|6718.86|6598.86|6717.66|6597.66|10
1656264880000|2022-06-26 17:34:40|6717.83|6597.83|6717.3|6597.3|6717.83|6597.83|6717.3|6597.3|10
1656264890000|2022-06-26 17:34:50|6717.97|6597.97|6718|6598|6718.13|6598.13|6717.9|6597.9|10
1656264900000|2022-06-26 17:35:00|6718.16|6598.16|6718.17|6598.17|6718.25|6598.25|6718.01|6598.01|10
1656264910000|2022-06-26 17:35:10|6718.13|6598.13|6718.36|6598.36|6718.36|6598.36|6717.91|6597.91|9
1656264920000|2022-06-26 17:35:20|6718.48|6598.48|6718.48|6598.48|6718.6|6598.6|6718.42|6598.42|10
1656264930000|2022-06-26 17:35:30|6718.46|6598.46|6718.9|6598.9|6719.17|6599.17|6718.46|6598.46|9
1656264940000|2022-06-26 17:35:40|6718.93|6598.93|6719.02|6599.02|6719.05|6599.05|6718.89|6598.89|8
1656264950000|2022-06-26 17:35:50|6719.05|6599.05|6719.28|6599.28|6719.28|6599.28|6718.72|6598.72|10
1656264960000|2022-06-26 17:36:00|6719.17|6599.17|6719.41|6599.41|6719.41|6599.41|6718.74|6598.74|9
1656264970000|2022-06-26 17:36:10|6719.09|6599.09|6717.51|6597.51|6719.46|6599.46|6717.48|6597.48|10
1656264980000|2022-06-26 17:36:20|6716.91|6596.91|6716.86|6596.86|6717.28|6597.28|6716.83|6596.83|10
1656264990000|2022-06-26 17:36:30|6716.8|6596.8|6716.45|6596.45|6716.8|6596.8|6716.26|6596.26|10
1656265000000|2022-06-26 17:36:40|6715.93|6595.93|6715.87|6595.87|6716.42|6596.42|6715.33|6595.33|10
1656265010000|2022-06-26 17:36:50|6716.03|6596.03|6715.86|6595.86|6716.22|6596.22|6715.65|6595.65|10
1656265020000|2022-06-26 17:37:00|6715.28|6595.28|6715.53|6595.53|6715.53|6595.53|6715.21|6595.21|10
1656265030000|2022-06-26 17:37:10|6715.47|6595.47|6715.71|6595.71|6715.95|6595.95|6715.47|6595.47|10
1656265040000|2022-06-26 17:37:20|6715.7|6595.7|6715.13|6595.13|6715.79|6595.79|6715.13|6595.13|9
1656265050000|2022-06-26 17:37:30|6714.85|6594.85|6714.67|6594.67|6714.85|6594.85|6714.52|6594.52|9
1656265060000|2022-06-26 17:37:40|6714.6|6594.6|6713.55|6593.55|6714.6|6594.6|6713.53|6593.53|9
1656265070000|2022-06-26 17:37:50|6713.45|6593.45|6713.39|6593.39|6713.74|6593.74|6713.34|6593.34|10
1656265080000|2022-06-26 17:38:00|6713.24|6593.24|6713.52|6593.52|6713.6|6593.6|6713.24|6593.24|10
1656265090000|2022-06-26 17:38:10|6713.55|6593.55|6712.44|6592.44|6713.7|6593.7|6712.35|6592.35|10
1656265100000|2022-06-26 17:38:20|6712.35|6592.35|6712.33|6592.33|6712.59|6592.59|6712.14|6592.14|10
1656265110000|2022-06-26 17:38:30|6712.5|6592.5|6712.33|6592.33|6712.5|6592.5|6712.24|6592.24|10
1656265120000|2022-06-26 17:38:40|6712.29|6592.29|6712.01|6592.01|6712.29|6592.29|6712.01|6592.01|10
1656265130000|2022-06-26 17:38:50|6711.86|6591.86|6710.93|6590.93|6711.86|6591.86|6710.93|6590.93|10
1656265140000|2022-06-26 17:39:00|6710.58|6590.58|6709.72|6589.72|6710.73|6590.73|6709.72|6589.72|10
1656265150000|2022-06-26 17:39:10|6709.8|6589.8|6710.2|6590.2|6710.46|6590.46|6709.8|6589.8|10
1656265160000|2022-06-26 17:39:20|6710.22|6590.22|6709.51|6589.51|6710.22|6590.22|6709.44|6589.44|9
1656265170000|2022-06-26 17:39:30|6709.31|6589.31|6708.73|6588.73|6709.38|6589.38|6708.7|6588.7|9
1656265180000|2022-06-26 17:39:40|6708.37|6588.37|6708.23|6588.23|6708.7|6588.7|6708.23|6588.23|9
1656265190000|2022-06-26 17:39:50|6708.3|6588.3|6708.21|6588.21|6708.32|6588.32|6708.1|6588.1|9
1656265200000|2022-06-26 17:40:00|6708.35|6588.35|6708.31|6588.31|6708.39|6588.39|6708.1|6588.1|10
1656265210000|2022-06-26 17:40:10|6708.08|6588.08|6708.2|6588.2|6708.24|6588.24|6707.69|6587.69|10
1656265220000|2022-06-26 17:40:20|6708.37|6588.37|6709.49|6589.49|6709.71|6589.71|6708.36|6588.36|9
1656265230000|2022-06-26 17:40:30|6710.08|6590.08|6710.67|6590.67|6710.91|6590.91|6709.67|6589.67|10
1656265240000|2022-06-26 17:40:40|6710.53|6590.53|6711.73|6591.73|6711.73|6591.73|6710.53|6590.53|10
1656265250000|2022-06-26 17:40:50|6711.96|6591.96|6712.31|6592.31|6712.39|6592.39|6711.85|6591.85|9
1656265260000|2022-06-26 17:41:00|6712.27|6592.27|6712.59|6592.59|6712.64|6592.64|6712.06|6592.06|8
1656265270000|2022-06-26 17:41:10|6712.67|6592.67|6712.72|6592.72|6713.06|6593.06|6712.67|6592.67|7
1656265280000|2022-06-26 17:41:20|6712.7|6592.7|6712.6|6592.6|6712.99|6592.99|6712.45|6592.45|10
1656265290000|2022-06-26 17:41:30|6712.53|6592.53|6713.02|6593.02|6713.3|6593.3|6712.53|6592.53|9
1656265300000|2022-06-26 17:41:40|6713.42|6593.42|6716.43|6596.43|6716.43|6596.43|6713.42|6593.42|10
1656265310000|2022-06-26 17:41:50|6715.63|6595.63|6717.29|6597.29|6717.29|6597.29|6715.34|6595.34|10
1656265320000|2022-06-26 17:42:00|6717.8|6597.8|6718.81|6598.81|6718.81|6598.81|6717.8|6597.8|10
1656265330000|2022-06-26 17:42:10|6718.53|6598.53|6717.35|6597.35|6718.53|6598.53|6717.35|6597.35|10
1656265340000|2022-06-26 17:42:20|6717.19|6597.19|6717.12|6597.12|6717.23|6597.23|6717.09|6597.09|9
1656265350000|2022-06-26 17:42:30|6717.07|6597.07|6716.78|6596.78|6717.07|6597.07|6716.63|6596.63|10
1656265360000|2022-06-26 17:42:40|6716.77|6596.77|6717.02|6597.02|6717.02|6597.02|6716.77|6596.77|8
1656265370000|2022-06-26 17:42:50|6717.04|6597.04|6718.19|6598.19|6718.19|6598.19|6716.88|6596.88|10
1656265380000|2022-06-26 17:43:00|6718.07|6598.07|6718.33|6598.33|6718.42|6598.42|6718.07|6598.07|9
1656265390000|2022-06-26 17:43:10|6718.3|6598.3|6717.93|6597.93|6718.3|6598.3|6717.85|6597.85|9
1656265400000|2022-06-26 17:43:20|6718.2|6598.2|6717.71|6597.71|6718.2|6598.2|6717.71|6597.71|9
1656265410000|2022-06-26 17:43:30|6717.75|6597.75|6718.27|6598.27|6718.27|6598.27|6717.75|6597.75|9
1656265420000|2022-06-26 17:43:40|6718.25|6598.25|6719.69|6599.69|6719.69|6599.69|6718.25|6598.25|10
1656265430000|2022-06-26 17:43:50|6719.91|6599.91|6721.89|6601.89|6722.18|6602.18|6719.91|6599.91|10
1656265440000|2022-06-26 17:44:00|6722.03|6602.03|6721.94|6601.94|6722.25|6602.25|6721.89|6601.89|9
1656265450000|2022-06-26 17:44:10|6722.07|6602.07|6721.92|6601.92|6722.07|6602.07|6721.64|6601.64|10
1656265460000|2022-06-26 17:44:20|6721.9|6601.9|6722.35|6602.35|6722.35|6602.35|6721.69|6601.69|9
1656265470000|2022-06-26 17:44:30|6722.3|6602.3|6722.77|6602.77|6722.77|6602.77|6722.19|6602.19|10
1656265480000|2022-06-26 17:44:40|6723.14|6603.14|6723.46|6603.46|6723.61|6603.61|6723.14|6603.14|9
1656265490000|2022-06-26 17:44:50|6723.51|6603.51|6723.63|6603.63|6723.88|6603.88|6723.46|6603.46|10
1656265500000|2022-06-26 17:45:00|6724.33|6604.33|6724.58|6604.58|6724.68|6604.68|6723.81|6603.81|10
1656265510000|2022-06-26 17:45:10|6724.71|6604.71|6725.62|6605.62|6725.78|6605.78|6724.71|6604.71|9
1656265520000|2022-06-26 17:45:20|6725.76|6605.76|6725.29|6605.29|6725.76|6605.76|6725.29|6605.29|10
1656265530000|2022-06-26 17:45:30|6725.14|6605.14|6724.98|6604.98|6725.27|6605.27|6724.84|6604.84|8
1656265540000|2022-06-26 17:45:40|6724.88|6604.88|6724.62|6604.62|6725.1|6605.1|6724.62|6604.62|8
1656265550000|2022-06-26 17:45:50|6724.49|6604.49|6725.36|6605.36|6725.36|6605.36|6724.49|6604.49|9
1656265560000|2022-06-26 17:46:00|6725.69|6605.69|6725.11|6605.11|6725.88|6605.88|6725.11|6605.11|10
1656265570000|2022-06-26 17:46:10|6724.91|6604.91|6725.52|6605.52|6725.52|6605.52|6724.68|6604.68|9
1656265580000|2022-06-26 17:46:20|6725.99|6605.99|6728.1|6608.1|6728.1|6608.1|6725.72|6605.72|10
1656265590000|2022-06-26 17:46:30|6728.3|6608.3|6728.69|6608.69|6728.74|6608.74|6728.3|6608.3|8
1656265600000|2022-06-26 17:46:40|6728.88|6608.88|6730.38|6610.38|6730.38|6610.38|6728.88|6608.88|10
1656265610000|2022-06-26 17:46:50|6730.32|6610.32|6731.02|6611.02|6731.02|6611.02|6730.29|6610.29|10
1656265620000|2022-06-26 17:47:00|6730.92|6610.92|6731.2|6611.2|6731.2|6611.2|6730.88|6610.88|9
1656265630000|2022-06-26 17:47:10|6731.1|6611.1|6731.22|6611.22|6731.33|6611.33|6731.1|6611.1|10
1656265640000|2022-06-26 17:47:20|6731.08|6611.08|6730.83|6610.83|6731.2|6611.2|6730.83|6610.83|10
1656265650000|2022-06-26 17:47:30|6731.16|6611.16|6730.25|6610.25|6731.16|6611.16|6730.23|6610.23|10
1656265660000|2022-06-26 17:47:40|6730.2|6610.2|6729.59|6609.59|6730.4|6610.4|6729.59|6609.59|10
1656265670000|2022-06-26 17:47:50|6729.42|6609.42|6729.5|6609.5|6729.6|6609.6|6729.14|6609.14|9
1656265680000|2022-06-26 17:48:00|6729.47|6609.47|6729.36|6609.36|6729.53|6609.53|6729.26|6609.26|10
1656265690000|2022-06-26 17:48:10|6729.06|6609.06|6729.42|6609.42|6729.53|6609.53|6729.06|6609.06|10
1656265700000|2022-06-26 17:48:20|6729.59|6609.59|6730.79|6610.79|6730.79|6610.79|6729.58|6609.58|10
1656265710000|2022-06-26 17:48:30|6730.85|6610.85|6731.48|6611.48|6731.61|6611.61|6730.85|6610.85|10
1656265720000|2022-06-26 17:48:40|6731.12|6611.12|6732.63|6612.63|6732.63|6612.63|6731.12|6611.12|10
1656265730000|2022-06-26 17:48:50|6733.37|6613.37|6734.29|6614.29|6734.29|6614.29|6733.37|6613.37|9
1656265740000|2022-06-26 17:49:00|6734.32|6614.32|6735.47|6615.47|6735.47|6615.47|6734.32|6614.32|9
1656265750000|2022-06-26 17:49:10|6735.53|6615.53|6735.91|6615.91|6736.29|6616.29|6735.53|6615.53|10
1656265760000|2022-06-26 17:49:20|6735.89|6615.89|6735.26|6615.26|6735.93|6615.93|6735.26|6615.26|9
1656265770000|2022-06-26 17:49:30|6735.45|6615.45|6736.94|6616.94|6737.01|6617.01|6735.2|6615.2|10
1656265780000|2022-06-26 17:49:40|6736.89|6616.89|6737.68|6617.68|6737.83|6617.83|6736.89|6616.89|10
1656265790000|2022-06-26 17:49:50|6737.72|6617.72|6738.44|6618.44|6738.44|6618.44|6737.51|6617.51|10
1656265800000|2022-06-26 17:50:00|6738.89|6618.89|6739.56|6619.56|6739.67|6619.67|6738.78|6618.78|10
1656265810000|2022-06-26 17:50:10|6739.68|6619.68|6740.13|6620.13|6740.42|6620.42|6739.66|6619.66|10
1656265820000|2022-06-26 17:50:20|6740.55|6620.55|6740.77|6620.77|6741.16|6621.16|6740.55|6620.55|10
1656265830000|2022-06-26 17:50:30|6740.65|6620.65|6740.44|6620.44|6740.65|6620.65|6740.23|6620.23|9
1656265840000|2022-06-26 17:50:40|6740.43|6620.43|6740.16|6620.16|6740.43|6620.43|6740.05|6620.05|9
1656265850000|2022-06-26 17:50:50|6740.03|6620.03|6740.07|6620.07|6740.12|6620.12|6739.79|6619.79|10
1656265860000|2022-06-26 17:51:00|6740.1|6620.1|6740.24|6620.24|6740.47|6620.47|6739.97|6619.97|10
1656265870000|2022-06-26 17:51:10|6740.56|6620.56|6740.12|6620.12|6740.61|6620.61|6740|6620|10
1656265880000|2022-06-26 17:51:20|6740.02|6620.02|6740.29|6620.29|6740.66|6620.66|6740.02|6620.02|8
1656265890000|2022-06-26 17:51:30|6740.38|6620.38|6740.44|6620.44|6740.54|6620.54|6740|6620|10
1656265900000|2022-06-26 17:51:40|6740.53|6620.53|6740.51|6620.51|6741.07|6621.07|6740.05|6620.05|10
1656265910000|2022-06-26 17:51:50|6741|6621|6742.3|6622.3|6742.3|6622.3|6740.93|6620.93|10
1656265920000|2022-06-26 17:52:00|6742.17|6622.17|6742.73|6622.73|6742.99|6622.99|6742.17|6622.17|10
1656265930000|2022-06-26 17:52:10|6742.85|6622.85|6743.55|6623.55|6743.55|6623.55|6742.68|6622.68|10
1656265940000|2022-06-26 17:52:20|6743.62|6623.62|6743.11|6623.11|6743.62|6623.62|6743.09|6623.09|10
1656265950000|2022-06-26 17:52:30|6742.87|6622.87|6742.24|6622.24|6743.08|6623.08|6741.86|6621.86|10
1656265960000|2022-06-26 17:52:40|6742.47|6622.47|6739.69|6619.69|6742.47|6622.47|6739.69|6619.69|10
1656265970000|2022-06-26 17:52:50|6740.09|6620.09|6739.21|6619.21|6740.09|6620.09|6739.21|6619.21|9
1656265980000|2022-06-26 17:53:00|6739.29|6619.29|6739.43|6619.43|6739.47|6619.47|6739.13|6619.13|9
1656265990000|2022-06-26 17:53:10|6739.49|6619.49|6739.84|6619.84|6739.84|6619.84|6739.49|6619.49|10
1656266000000|2022-06-26 17:53:20|6740|6620|6739.87|6619.87|6740.12|6620.12|6739.71|6619.71|8
1656266010000|2022-06-26 17:53:30|6739.98|6619.98|6739.75|6619.75|6740.02|6620.02|6739.66|6619.66|10
1656266020000|2022-06-26 17:53:40|6739.88|6619.88|6740.01|6620.01|6740.08|6620.08|6739.78|6619.78|6
1656266030000|2022-06-26 17:53:50|6739.94|6619.94|6739.75|6619.75|6739.94|6619.94|6739.69|6619.69|10
1656266040000|2022-06-26 17:54:00|6739.63|6619.63|6739.62|6619.62|6739.65|6619.65|6739.53|6619.53|10
1656266050000|2022-06-26 17:54:10|6739.82|6619.82|6740.25|6620.25|6740.25|6620.25|6739.58|6619.58|9
1656266060000|2022-06-26 17:54:20|6740.34|6620.34|6741.27|6621.27|6741.28|6621.28|6740.34|6620.34|8
1656266070000|2022-06-26 17:54:30|6741.59|6621.59|6741.45|6621.45|6741.59|6621.59|6740.99|6620.99|10
1656266080000|2022-06-26 17:54:40|6741.46|6621.46|6742.44|6622.44|6742.44|6622.44|6741.46|6621.46|10
1656266090000|2022-06-26 17:54:50|6742.62|6622.62|6742.13|6622.13|6742.62|6622.62|6742.05|6622.05|9
1656266100000|2022-06-26 17:55:00|6742.07|6622.07|6742.16|6622.16|6742.16|6622.16|6741.83|6621.83|10
1656266110000|2022-06-26 17:55:10|6742.05|6622.05|6743.04|6623.04|6743.04|6623.04|6742.04|6622.04|10
1656266120000|2022-06-26 17:55:20|6742.95|6622.95|6743.55|6623.55|6743.77|6623.77|6742.95|6622.95|10
1656266130000|2022-06-26 17:55:30|6743.61|6623.61|6743.19|6623.19|6743.77|6623.77|6743.19|6623.19|10
1656266140000|2022-06-26 17:55:40|6743.14|6623.14|6743.13|6623.13|6743.24|6623.24|6743.11|6623.11|6
1656266150000|2022-06-26 17:55:50|6743.08|6623.08|6743.06|6623.06|6743.08|6623.08|6743|6623|5
1656266160000|2022-06-26 17:56:00|6743|6623|6742.58|6622.58|6743|6623|6742.18|6622.18|8
1656266170000|2022-06-26 17:56:10|6742.38|6622.38|6742.81|6622.81|6742.9|6622.9|6742.25|6622.25|10
1656266180000|2022-06-26 17:56:20|6742.88|6622.88|6743.27|6623.27|6743.3|6623.3|6742.88|6622.88|10
1656266190000|2022-06-26 17:56:30|6743.36|6623.36|6743.33|6623.33|6743.36|6623.36|6743.2|6623.2|8
1656266200000|2022-06-26 17:56:40|6743.27|6623.27|6743.2|6623.2|6743.42|6623.42|6742.98|6622.98|9
1656266210000|2022-06-26 17:56:50|6743.14|6623.14|6743.83|6623.83|6743.83|6623.83|6743.14|6623.14|9
1656266220000|2022-06-26 17:57:00|6743.91|6623.91|6744.45|6624.45|6744.46|6624.46|6743.9|6623.9|9
1656266230000|2022-06-26 17:57:10|6744.52|6624.52|6744.4|6624.4|6744.52|6624.52|6744.3|6624.3|10
1656266240000|2022-06-26 17:57:20|6744.46|6624.46|6744.52|6624.52|6744.52|6624.52|6744.34|6624.34|9
1656266250000|2022-06-26 17:57:30|6744.64|6624.64|6746.02|6626.02|6746.02|6626.02|6744.64|6624.64|10
1656266260000|2022-06-26 17:57:40|6746.1|6626.1|6746.41|6626.41|6746.54|6626.54|6746.06|6626.06|9
1656266270000|2022-06-26 17:57:50|6746.36|6626.36|6746.39|6626.39|6746.5|6626.5|6746.1|6626.1|10
1656266280000|2022-06-26 17:58:00|6746.54|6626.54|6748.12|6628.12|6748.15|6628.15|6746.54|6626.54|10
1656266290000|2022-06-26 17:58:10|6748|6628|6748.7|6628.7|6748.7|6628.7|6748|6628|10
1656266300000|2022-06-26 17:58:20|6748.57|6628.57|6748.89|6628.89|6748.89|6628.89|6748.57|6628.57|8
1656266310000|2022-06-26 17:58:30|6748.81|6628.81|6748.95|6628.95|6748.95|6628.95|6748.63|6628.63|10
1656266320000|2022-06-26 17:58:40|6749.12|6629.12|6748.21|6628.21|6749.12|6629.12|6748.21|6628.21|7
1656266330000|2022-06-26 17:58:50|6748.09|6628.09|6746.57|6626.57|6748.18|6628.18|6746.57|6626.57|9
1656266340000|2022-06-26 17:59:00|6746.58|6626.58|6746.35|6626.35|6746.58|6626.58|6746.3|6626.3|10
1656266350000|2022-06-26 17:59:10|6745.94|6625.94|6745.06|6625.06|6745.94|6625.94|6745.06|6625.06|9
1656266360000|2022-06-26 17:59:20|6745.04|6625.04|6744.37|6624.37|6745.04|6625.04|6743.96|6623.96|10
1656266370000|2022-06-26 17:59:30|6744.15|6624.15|6744.96|6624.96|6744.96|6624.96|6744.15|6624.15|9
1656266380000|2022-06-26 17:59:40|6744.99|6624.99|6745.28|6625.28|6745.4|6625.4|6744.99|6624.99|9
1656266390000|2022-06-26 17:59:50|6745.27|6625.27|6744.25|6624.25|6745.27|6625.27|6744.13|6624.13|9
1656266400000|2022-06-26 18:00:00|6744.11|6624.11|6743.25|6623.25|6744.24|6624.24|6743.25|6623.25|10
1656266410000|2022-06-26 18:00:10|6743.4|6623.4|6742.39|6622.39|6743.4|6623.4|6742.25|6622.25|10
1656266420000|2022-06-26 18:00:20|6742.25|6622.25|6742.42|6622.42|6742.44|6622.44|6742.24|6622.24|10
1656266430000|2022-06-26 18:00:30|6742.47|6622.47|6742.44|6622.44|6743|6623|6742.44|6622.44|9
1656266440000|2022-06-26 18:00:40|6742.5|6622.5|6742.67|6622.67|6742.67|6622.67|6742.43|6622.43|9
1656266450000|2022-06-26 18:00:50|6742.66|6622.66|6743.84|6623.84|6744.11|6624.11|6742.51|6622.51|10
1656266460000|2022-06-26 18:01:00|6744|6624|6742.8|6622.8|6744.69|6624.69|6742.8|6622.8|10
1656266470000|2022-06-26 18:01:10|6742.79|6622.79|6734.59|6614.59|6742.79|6622.79|6734.59|6614.59|10
1656266480000|2022-06-26 18:01:20|6736.25|6616.25|6735.08|6615.08|6736.25|6616.25|6734.26|6614.26|10
1656266490000|2022-06-26 18:01:30|6735.01|6615.01|6733.82|6613.82|6735.16|6615.16|6733.82|6613.82|10
1656266500000|2022-06-26 18:01:40|6733.52|6613.52|6731.77|6611.77|6733.52|6613.52|6731.77|6611.77|10
1656266510000|2022-06-26 18:01:50|6731.94|6611.94|6730.69|6610.69|6731.94|6611.94|6730.69|6610.69|10
1656266520000|2022-06-26 18:02:00|6730.72|6610.72|6730.54|6610.54|6730.74|6610.74|6730.14|6610.14|9
1656266530000|2022-06-26 18:02:10|6730.53|6610.53|6730.68|6610.68|6730.97|6610.97|6730.48|6610.48|9
1656266540000|2022-06-26 18:02:20|6730.74|6610.74|6730.49|6610.49|6730.96|6610.96|6730.43|6610.43|9
1656266550000|2022-06-26 18:02:30|6730.62|6610.62|6730.7|6610.7|6730.84|6610.84|6730.61|6610.61|9
1656266560000|2022-06-26 18:02:40|6730.76|6610.76|6731.35|6611.35|6731.37|6611.37|6730.76|6610.76|10
1656266570000|2022-06-26 18:02:50|6731.47|6611.47|6731.39|6611.39|6731.47|6611.47|6731.25|6611.25|10
1656266580000|2022-06-26 18:03:00|6731.4|6611.4|6731.25|6611.25|6731.58|6611.58|6731.08|6611.08|10
1656266590000|2022-06-26 18:03:10|6731.52|6611.52|6732.08|6612.08|6732.08|6612.08|6731.52|6611.52|10
1656266600000|2022-06-26 18:03:20|6731.88|6611.88|6731.91|6611.91|6732.17|6612.17|6731.85|6611.85|8
1656266610000|2022-06-26 18:03:30|6731.82|6611.82|6732.24|6612.24|6732.24|6612.24|6731.78|6611.78|9
1656266620000|2022-06-26 18:03:40|6732.1|6612.1|6732.07|6612.07|6732.17|6612.17|6732.07|6612.07|10
1656266630000|2022-06-26 18:03:50|6732.42|6612.42|6732.46|6612.46|6732.46|6612.46|6732.34|6612.34|9
1656266640000|2022-06-26 18:04:00|6732.52|6612.52|6732.36|6612.36|6732.63|6612.63|6732.24|6612.24|9
1656266650000|2022-06-26 18:04:10|6732.37|6612.37|6732.79|6612.79|6732.81|6612.81|6732.33|6612.33|9
1656266660000|2022-06-26 18:04:20|6733.1|6613.1|6732.31|6612.31|6733.1|6613.1|6732.31|6612.31|7
1656266670000|2022-06-26 18:04:30|6732.06|6612.06|6731.84|6611.84|6732.09|6612.09|6731.76|6611.76|10
1656266680000|2022-06-26 18:04:40|6731.81|6611.81|6731.65|6611.65|6731.81|6611.81|6731.65|6611.65|7
1656266690000|2022-06-26 18:04:50|6731.68|6611.68|6731.83|6611.83|6731.83|6611.83|6731.43|6611.43|9
1656266700000|2022-06-26 18:05:00|6731.88|6611.88|6731.87|6611.87|6731.93|6611.93|6731.75|6611.75|10
1656266710000|2022-06-26 18:05:10|6731.88|6611.88|6732.49|6612.49|6732.49|6612.49|6731.88|6611.88|9
1656266720000|2022-06-26 18:05:20|6732.13|6612.13|6732.71|6612.71|6732.71|6612.71|6732.13|6612.13|10
1656266730000|2022-06-26 18:05:30|6732.68|6612.68|6732.48|6612.48|6732.68|6612.68|6732.4|6612.4|8
1656266740000|2022-06-26 18:05:40|6732.47|6612.47|6732.49|6612.49|6732.49|6612.49|6732.27|6612.27|8
1656266750000|2022-06-26 18:05:50|6732.45|6612.45|6732.45|6612.45|6732.57|6612.57|6732.27|6612.27|9
1656266760000|2022-06-26 18:06:00|6732.46|6612.46|6732.1|6612.1|6732.68|6612.68|6732.1|6612.1|10
1656266770000|2022-06-26 18:06:10|6732.03|6612.03|6730.53|6610.53|6732.03|6612.03|6730.53|6610.53|10
1656266780000|2022-06-26 18:06:20|6730.44|6610.44|6729.09|6609.09|6730.44|6610.44|6729.09|6609.09|10
1656266790000|2022-06-26 18:06:30|6728.52|6608.52|6726.69|6606.69|6728.53|6608.53|6726.69|6606.69|10
1656266800000|2022-06-26 18:06:40|6726.18|6606.18|6724.63|6604.63|6726.18|6606.18|6724.62|6604.62|10
1656266810000|2022-06-26 18:06:50|6725.03|6605.03|6725.38|6605.38|6725.49|6605.49|6724.93|6604.93|10
1656266820000|2022-06-26 18:07:00|6725.04|6605.04|6725.39|6605.39|6725.69|6605.69|6725.04|6605.04|9
1656266830000|2022-06-26 18:07:10|6725.31|6605.31|6723.84|6603.84|6725.59|6605.59|6723.84|6603.84|10
1656266840000|2022-06-26 18:07:20|6723.88|6603.88|6723.93|6603.93|6724|6604|6723.66|6603.66|9
1656266850000|2022-06-26 18:07:30|6724.06|6604.06|6722.02|6602.02|6724.12|6604.12|6722.02|6602.02|10
1656266860000|2022-06-26 18:07:40|6721.89|6601.89|6721.7|6601.7|6721.91|6601.91|6721.54|6601.54|10
1656266870000|2022-06-26 18:07:50|6721.8|6601.8|6721.48|6601.48|6721.8|6601.8|6721.48|6601.48|9
1656266880000|2022-06-26 18:08:00|6721.36|6601.36|6720.61|6600.61|6721.41|6601.41|6720.61|6600.61|10
1656266890000|2022-06-26 18:08:10|6720.45|6600.45|6719.91|6599.91|6720.47|6600.47|6719.91|6599.91|9
1656266900000|2022-06-26 18:08:20|6719.46|6599.46|6719.3|6599.3|6719.46|6599.46|6719.14|6599.14|10
1656266910000|2022-06-26 18:08:30|6719.23|6599.23|6718.63|6598.63|6719.23|6599.23|6718.55|6598.55|10
1656266920000|2022-06-26 18:08:40|6718.34|6598.34|6718.09|6598.09|6718.34|6598.34|6717.98|6597.98|10
1656266930000|2022-06-26 18:08:50|6717.97|6597.97|6717.26|6597.26|6718.01|6598.01|6717.26|6597.26|10
1656266940000|2022-06-26 18:09:00|6717.56|6597.56|6716.87|6596.87|6717.76|6597.76|6716.87|6596.87|10
1656266950000|2022-06-26 18:09:10|6717.18|6597.18|6716.84|6596.84|6717.35|6597.35|6716.77|6596.77|10
1656266960000|2022-06-26 18:09:20|6716.72|6596.72|6714.25|6594.25|6716.72|6596.72|6714.25|6594.25|10
1656266970000|2022-06-26 18:09:30|6714.26|6594.26|6712.51|6592.51|6714.28|6594.28|6712.51|6592.51|9
1656266980000|2022-06-26 18:09:40|6712.42|6592.42|6712.12|6592.12|6712.47|6592.47|6711.35|6591.35|10
1656266990000|2022-06-26 18:09:50|6711.93|6591.93|6712.08|6592.08|6712.43|6592.43|6711.89|6591.89|9
1656267000000|2022-06-26 18:10:00|6712.09|6592.09|6710.23|6590.23|6712.16|6592.16|6710.23|6590.23|9
1656267010000|2022-06-26 18:10:10|6709.76|6589.76|6708.53|6588.53|6709.76|6589.76|6708.53|6588.53|10
1656267020000|2022-06-26 18:10:20|6708.37|6588.37|6708.48|6588.48|6708.68|6588.68|6708.28|6588.28|10
1656267030000|2022-06-26 18:10:30|6708.53|6588.53|6710.24|6590.24|6710.24|6590.24|6708.43|6588.43|10
1656267040000|2022-06-26 18:10:40|6710.25|6590.25|6710.64|6590.64|6710.64|6590.64|6710.15|6590.15|10
1656267050000|2022-06-26 18:10:50|6710.9|6590.9|6710.5|6590.5|6711.12|6591.12|6710.5|6590.5|10
1656267060000|2022-06-26 18:11:00|6711.09|6591.09|6710.99|6590.99|6711.16|6591.16|6710.63|6590.63|10
1656267070000|2022-06-26 18:11:10|6710.08|6590.08|6709.2|6589.2|6710.48|6590.48|6709.2|6589.2|10
1656267080000|2022-06-26 18:11:20|6709.65|6589.65|6709.92|6589.92|6709.96|6589.96|6709.54|6589.54|9
1656267090000|2022-06-26 18:11:30|6709.98|6589.98|6710.17|6590.17|6710.17|6590.17|6709.61|6589.61|10
1656267100000|2022-06-26 18:11:40|6710.11|6590.11|6709.76|6589.76|6710.33|6590.33|6709.71|6589.71|10
1656267110000|2022-06-26 18:11:50|6709.91|6589.91|6709.99|6589.99|6710.08|6590.08|6709.74|6589.74|9
1656267120000|2022-06-26 18:12:00|6710.15|6590.15|6709.65|6589.65|6710.18|6590.18|6709.65|6589.65|10
1656267130000|2022-06-26 18:12:10|6709.31|6589.31|6711.23|6591.23|6711.23|6591.23|6709.31|6589.31|10
1656267140000|2022-06-26 18:12:20|6711.05|6591.05|6711.71|6591.71|6711.88|6591.88|6711.03|6591.03|9
1656267150000|2022-06-26 18:12:30|6711.73|6591.73|6713.16|6593.16|6713.16|6593.16|6711.65|6591.65|10
1656267160000|2022-06-26 18:12:40|6713.31|6593.31|6713.05|6593.05|6713.39|6593.39|6712.52|6592.52|10
1656267170000|2022-06-26 18:12:50|6712.46|6592.46|6713.01|6593.01|6713.01|6593.01|6712.29|6592.29|9
1656267180000|2022-06-26 18:13:00|6713.12|6593.12|6713.27|6593.27|6713.33|6593.33|6712.76|6592.76|9
1656267190000|2022-06-26 18:13:10|6713.36|6593.36|6713.54|6593.54|6713.54|6593.54|6713.32|6593.32|8
1656267200000|2022-06-26 18:13:20|6713.5|6593.5|6713.42|6593.42|6713.7|6593.7|6713.42|6593.42|9
1656267210000|2022-06-26 18:13:30|6713.41|6593.41|6712.86|6592.86|6713.43|6593.43|6712.65|6592.65|9
1656267220000|2022-06-26 18:13:40|6712.94|6592.94|6712.86|6592.86|6713.17|6593.17|6712.72|6592.72|10
1656267230000|2022-06-26 18:13:50|6713.06|6593.06|6712.23|6592.23|6713.06|6593.06|6712.23|6592.23|10
1656267240000|2022-06-26 18:14:00|6712.25|6592.25|6712.21|6592.21|6712.26|6592.26|6712.03|6592.03|8
1656267250000|2022-06-26 18:14:10|6712.23|6592.23|6710.78|6590.78|6712.23|6592.23|6710.78|6590.78|10
1656267260000|2022-06-26 18:14:20|6710.64|6590.64|6709.96|6589.96|6710.64|6590.64|6709.96|6589.96|10
1656267270000|2022-06-26 18:14:30|6709.83|6589.83|6708.87|6588.87|6709.83|6589.83|6708.87|6588.87|10
1656267280000|2022-06-26 18:14:40|6708.7|6588.7|6708.25|6588.25|6708.7|6588.7|6708.16|6588.16|10
1656267290000|2022-06-26 18:14:50|6707.98|6587.98|6704.93|6584.93|6707.98|6587.98|6704.93|6584.93|10
1656267300000|2022-06-26 18:15:00|6704.72|6584.72|6702.09|6582.09|6704.72|6584.72|6702.09|6582.09|10
1656267310000|2022-06-26 18:15:10|6701.9|6581.9|6700.38|6580.38|6702.09|6582.09|6700.38|6580.38|10
1656267320000|2022-06-26 18:15:20|6700.02|6580.02|6700.23|6580.23|6700.4|6580.4|6699.65|6579.65|10
1656267330000|2022-06-26 18:15:30|6700.46|6580.46|6699.73|6579.73|6700.46|6580.46|6699.73|6579.73|10
1656267340000|2022-06-26 18:15:40|6699.92|6579.92|6699.18|6579.18|6699.97|6579.97|6699.08|6579.08|10
1656267350000|2022-06-26 18:15:50|6699.21|6579.21|6699.94|6579.94|6699.94|6579.94|6699.21|6579.21|10
1656267360000|2022-06-26 18:16:00|6699.85|6579.85|6700.29|6580.29|6700.36|6580.36|6699.65|6579.65|10
1656267370000|2022-06-26 18:16:10|6700.17|6580.17|6700.23|6580.23|6700.62|6580.62|6699.98|6579.98|10
1656267380000|2022-06-26 18:16:20|6700.3|6580.3|6700.45|6580.45|6700.77|6580.77|6700.3|6580.3|10
1656267390000|2022-06-26 18:16:30|6700.52|6580.52|6701.41|6581.41|6701.46|6581.46|6700.52|6580.52|10
1656267400000|2022-06-26 18:16:40|6701.51|6581.51|6702.13|6582.13|6702.14|6582.14|6701.29|6581.29|10
1656267410000|2022-06-26 18:16:50|6702.11|6582.11|6701.52|6581.52|6702.11|6582.11|6701.52|6581.52|8
1656267420000|2022-06-26 18:17:00|6701.63|6581.63|6699.57|6579.57|6701.63|6581.63|6699.57|6579.57|10
1656267430000|2022-06-26 18:17:10|6699.35|6579.35|6697.77|6577.77|6699.35|6579.35|6697.77|6577.77|10
1656267440000|2022-06-26 18:17:20|6696.96|6576.96|6693.71|6573.71|6696.96|6576.96|6693.27|6573.27|10
1656267450000|2022-06-26 18:17:30|6693.65|6573.65|6693.72|6573.72|6693.9|6573.9|6693.6|6573.6|10
1656267460000|2022-06-26 18:17:40|6693.71|6573.71|6693.42|6573.42|6693.88|6573.88|6693.22|6573.22|10
1656267470000|2022-06-26 18:17:50|6693.44|6573.44|6693.06|6573.06|6693.44|6573.44|6692.8|6572.8|9
1656267480000|2022-06-26 18:18:00|6693.1|6573.1|6693.05|6573.05|6693.22|6573.22|6692.85|6572.85|9
1656267490000|2022-06-26 18:18:10|6693.14|6573.14|6692.95|6572.95|6693.24|6573.24|6692.86|6572.86|9
1656267500000|2022-06-26 18:18:20|6692.7|6572.7|6692.9|6572.9|6693.36|6573.36|6692.7|6572.7|10
1656267510000|2022-06-26 18:18:30|6693.18|6573.18|6692.12|6572.12|6693.4|6573.4|6692.12|6572.12|10
1656267520000|2022-06-26 18:18:40|6691.2|6571.2|6689.87|6569.87|6691.2|6571.2|6689.5|6569.5|9
1656267530000|2022-06-26 18:18:50|6689.67|6569.67|6688.04|6568.04|6689.67|6569.67|6688.04|6568.04|10
1656267540000|2022-06-26 18:19:00|6687.56|6567.56|6687.21|6567.21|6687.56|6567.56|6686.93|6566.93|9
1656267550000|2022-06-26 18:19:10|6687.1|6567.1|6687.25|6567.25|6687.39|6567.39|6687.1|6567.1|10
1656267560000|2022-06-26 18:19:20|6687.13|6567.13|6686.92|6566.92|6687.13|6567.13|6686.73|6566.73|10
1656267570000|2022-06-26 18:19:30|6686.97|6566.97|6687.6|6567.6|6687.6|6567.6|6686.95|6566.95|8
1656267580000|2022-06-26 18:19:40|6687.64|6567.64|6689.44|6569.44|6689.44|6569.44|6687.64|6567.64|10
1656267590000|2022-06-26 18:19:50|6689.67|6569.67|6690.48|6570.48|6690.57|6570.57|6689.67|6569.67|10
1656267600000|2022-06-26 18:20:00|6690.4|6570.4|6689.4|6569.4|6690.4|6570.4|6689.4|6569.4|10
1656267610000|2022-06-26 18:20:10|6689.87|6569.87|6689.72|6569.72|6689.95|6569.95|6689.38|6569.38|10
1656267620000|2022-06-26 18:20:20|6689.84|6569.84|6689.93|6569.93|6690.12|6570.12|6689.67|6569.67|10
1656267630000|2022-06-26 18:20:30|6689.72|6569.72|6689.48|6569.48|6689.84|6569.84|6689.45|6569.45|10
1656267640000|2022-06-26 18:20:40|6689.52|6569.52|6689.29|6569.29|6689.79|6569.79|6689.27|6569.27|9
1656267650000|2022-06-26 18:20:50|6689.55|6569.55|6689.31|6569.31|6689.75|6569.75|6689.31|6569.31|8
1656267660000|2022-06-26 18:21:00|6689.4|6569.4|6689.29|6569.29|6689.42|6569.42|6688.77|6568.77|10
1656267670000|2022-06-26 18:21:10|6688.6|6568.6|6686.57|6566.57|6688.61|6568.61|6686.57|6566.57|10
1656267680000|2022-06-26 18:21:20|6686.6|6566.6|6686.8|6566.8|6686.82|6566.82|6686.6|6566.6|8
1656267690000|2022-06-26 18:21:30|6686.76|6566.76|6685.58|6565.58|6686.76|6566.76|6685.58|6565.58|10
1656267700000|2022-06-26 18:21:40|6685.59|6565.59|6685.58|6565.58|6685.91|6565.91|6685.54|6565.54|9
1656267710000|2022-06-26 18:21:50|6685.85|6565.85|6685.59|6565.59|6685.85|6565.85|6685.5|6565.5|10
1656267720000|2022-06-26 18:22:00|6685.52|6565.52|6681.94|6561.94|6685.57|6565.57|6681.4|6561.4|9
1656267730000|2022-06-26 18:22:10|6682.24|6562.24|6677.9|6557.9|6682.24|6562.24|6677.58|6557.58|10
1656267740000|2022-06-26 18:22:20|6677.77|6557.77|6676.4|6556.4|6677.77|6557.77|6676.4|6556.4|10
1656267750000|2022-06-26 18:22:30|6676.29|6556.29|6677.87|6557.87|6678.63|6558.63|6676.09|6556.09|10
1656267760000|2022-06-26 18:22:40|6677.94|6557.94|6680.64|6560.64|6680.64|6560.64|6677.89|6557.89|10
1656267770000|2022-06-26 18:22:50|6680.7|6560.7|6685.09|6565.09|6685.94|6565.94|6680.7|6560.7|10
1656267780000|2022-06-26 18:23:00|6685.18|6565.18|6692.36|6572.36|6692.36|6572.36|6685.18|6565.18|10
1656267790000|2022-06-26 18:23:10|6692.87|6572.87|6696.61|6576.61|6696.61|6576.61|6692.87|6572.87|10
1656267800000|2022-06-26 18:23:20|6696.57|6576.57|6698.23|6578.23|6698.33|6578.33|6696.52|6576.52|10
1656267810000|2022-06-26 18:23:30|6698.57|6578.57|6697.67|6577.67|6698.57|6578.57|6697.67|6577.67|10
1656267820000|2022-06-26 18:23:40|6697.62|6577.62|6697.24|6577.24|6697.62|6577.62|6697.13|6577.13|10
1656267830000|2022-06-26 18:23:50|6697.08|6577.08|6696.11|6576.11|6697.08|6577.08|6696.11|6576.11|10
1656267840000|2022-06-26 18:24:00|6695.71|6575.71|6695.87|6575.87|6695.87|6575.87|6695.59|6575.59|8
1656267850000|2022-06-26 18:24:10|6695.96|6575.96|6695.6|6575.6|6695.96|6575.96|6695.6|6575.6|9
1656267860000|2022-06-26 18:24:20|6695.66|6575.66|6695.78|6575.78|6695.86|6575.86|6695.63|6575.63|9
1656267870000|2022-06-26 18:24:30|6695.87|6575.87|6696.7|6576.7|6696.73|6576.73|6695.61|6575.61|10
1656267880000|2022-06-26 18:24:40|6696.6|6576.6|6695.03|6575.03|6696.7|6576.7|6695.03|6575.03|10
1656267890000|2022-06-26 18:24:50|6694.89|6574.89|6695.45|6575.45|6695.58|6575.58|6694.73|6574.73|9
1656267900000|2022-06-26 18:25:00|6695.28|6575.28|6696.16|6576.16|6696.4|6576.4|6695.28|6575.28|10
1656267910000|2022-06-26 18:25:10|6696.76|6576.76|6697.29|6577.29|6697.39|6577.39|6696.67|6576.67|10
1656267920000|2022-06-26 18:25:20|6697|6577|6697.24|6577.24|6697.38|6577.38|6696.87|6576.87|10
1656267930000|2022-06-26 18:25:30|6697.33|6577.33|6697.19|6577.19|6697.45|6577.45|6697.04|6577.04|10
1656267940000|2022-06-26 18:25:40|6697.39|6577.39|6697.42|6577.42|6697.53|6577.53|6697.06|6577.06|9
1656267950000|2022-06-26 18:25:50|6697.69|6577.69|6697.84|6577.84|6698.28|6578.28|6697.59|6577.59|10
1656267960000|2022-06-26 18:26:00|6697.65|6577.65|6698.02|6578.02|6698.02|6578.02|6697.61|6577.61|10
1656267970000|2022-06-26 18:26:10|6697.93|6577.93|6697.68|6577.68|6698.28|6578.28|6697.29|6577.29|9
1656267980000|2022-06-26 18:26:20|6697.27|6577.27|6696.48|6576.48|6697.46|6577.46|6696.48|6576.48|9
1656267990000|2022-06-26 18:26:30|6696.29|6576.29|6694.02|6574.02|6696.29|6576.29|6694.02|6574.02|10
1656268000000|2022-06-26 18:26:40|6694.18|6574.18|6690.32|6570.32|6694.18|6574.18|6690.32|6570.32|10
1656268010000|2022-06-26 18:26:50|6690.79|6570.79|6690.28|6570.28|6690.95|6570.95|6690.09|6570.09|10
1656268020000|2022-06-26 18:27:00|6690.12|6570.12|6689.27|6569.27|6690.12|6570.12|6689.22|6569.22|9
1656268030000|2022-06-26 18:27:10|6689.25|6569.25|6687.81|6567.81|6689.25|6569.25|6687.71|6567.71|10
1656268040000|2022-06-26 18:27:20|6687.91|6567.91|6686.69|6566.69|6687.91|6567.91|6686.09|6566.09|10
1656268050000|2022-06-26 18:27:30|6686.66|6566.66|6686.82|6566.82|6686.93|6566.93|6686.45|6566.45|10
1656268060000|2022-06-26 18:27:40|6686.79|6566.79|6687.2|6567.2|6687.2|6567.2|6686.62|6566.62|10
1656268070000|2022-06-26 18:27:50|6687.19|6567.19|6687.49|6567.49|6687.62|6567.62|6687.19|6567.19|10
1656268080000|2022-06-26 18:28:00|6687.36|6567.36|6686.89|6566.89|6687.36|6567.36|6686.88|6566.88|8
1656268090000|2022-06-26 18:28:10|6686.94|6566.94|6686.86|6566.86|6687.03|6567.03|6686.83|6566.83|10
1656268100000|2022-06-26 18:28:20|6686.85|6566.85|6687.47|6567.47|6687.48|6567.48|6686.81|6566.81|10
1656268110000|2022-06-26 18:28:30|6687.71|6567.71|6689.13|6569.13|6689.13|6569.13|6687.71|6567.71|10
1656268120000|2022-06-26 18:28:40|6689.24|6569.24|6690.63|6570.63|6690.63|6570.63|6689.22|6569.22|10
1656268130000|2022-06-26 18:28:50|6690.5|6570.5|6691.49|6571.49|6691.49|6571.49|6690.03|6570.03|9
1656268140000|2022-06-26 18:29:00|6692.19|6572.19|6695.32|6575.32|6695.32|6575.32|6692.19|6572.19|10
1656268150000|2022-06-26 18:29:10|6695.56|6575.56|6696.98|6576.98|6696.98|6576.98|6695.56|6575.56|9
1656268160000|2022-06-26 18:29:20|6697.47|6577.47|6698.24|6578.24|6698.24|6578.24|6697.15|6577.15|10
1656268170000|2022-06-26 18:29:30|6698.29|6578.29|6699.47|6579.47|6699.98|6579.98|6697.63|6577.63|10
1656268180000|2022-06-26 18:29:40|6699.46|6579.46|6698.89|6578.89|6699.92|6579.92|6698.89|6578.89|10
1656268190000|2022-06-26 18:29:50|6698.79|6578.79|6698.48|6578.48|6698.79|6578.79|6698.32|6578.32|10
1656268200000|2022-06-26 18:30:00|6698.52|6578.52|6696.95|6576.95|6698.6|6578.6|6696.95|6576.95|9
1656268210000|2022-06-26 18:30:10|6696.99|6576.99|6697.95|6577.95|6697.95|6577.95|6696.96|6576.96|10
1656268220000|2022-06-26 18:30:20|6698.03|6578.03|6699.7|6579.7|6699.7|6579.7|6698.03|6578.03|10
1656268230000|2022-06-26 18:30:30|6700.17|6580.17|6700.51|6580.51|6700.81|6580.81|6700.08|6580.08|10
1656268240000|2022-06-26 18:30:40|6700.52|6580.52|6699.88|6579.88|6700.64|6580.64|6699.87|6579.87|10
1656268250000|2022-06-26 18:30:50|6699.8|6579.8|6698.59|6578.59|6699.8|6579.8|6698.59|6578.59|10
1656268260000|2022-06-26 18:31:00|6698.37|6578.37|6699.49|6579.49|6699.49|6579.49|6698.14|6578.14|10
1656268270000|2022-06-26 18:31:10|6699.51|6579.51|6698.76|6578.76|6699.55|6579.55|6698.74|6578.74|9
1656268280000|2022-06-26 18:31:20|6698.82|6578.82|6699.48|6579.48|6699.58|6579.58|6698.82|6578.82|10
1656268290000|2022-06-26 18:31:30|6699.31|6579.31|6699.4|6579.4|6699.46|6579.46|6699.14|6579.14|10
1656268300000|2022-06-26 18:31:40|6699.3|6579.3|6699|6579|6699.3|6579.3|6698.7|6578.7|10
1656268310000|2022-06-26 18:31:50|6698.87|6578.87|6697.12|6577.12|6698.87|6578.87|6697.12|6577.12|10
1656268320000|2022-06-26 18:32:00|6697.26|6577.26|6696.37|6576.37|6697.26|6577.26|6695.76|6575.76|9
1656268330000|2022-06-26 18:32:10|6695.86|6575.86|6695.04|6575.04|6696.02|6576.02|6694.88|6574.88|10
1656268340000|2022-06-26 18:32:20|6694.96|6574.96|6693.99|6573.99|6694.96|6574.96|6693.99|6573.99|10
1656268350000|2022-06-26 18:32:30|6693.76|6573.76|6693.68|6573.68|6694.14|6574.14|6693.68|6573.68|9
1656268360000|2022-06-26 18:32:40|6693.69|6573.69|6693.45|6573.45|6693.72|6573.72|6693.3|6573.3|9
1656268370000|2022-06-26 18:32:50|6693.49|6573.49|6694.01|6574.01|6694.01|6574.01|6693.34|6573.34|10
1656268380000|2022-06-26 18:33:00|6693.94|6573.94|6695.61|6575.61|6695.61|6575.61|6693.65|6573.65|10
1656268390000|2022-06-26 18:33:10|6696.43|6576.43|6697.35|6577.35|6697.35|6577.35|6696.32|6576.32|10
1656268400000|2022-06-26 18:33:20|6697.38|6577.38|6704|6584|6704|6584|6697.38|6577.38|9
1656268410000|2022-06-26 18:33:30|6704.07|6584.07|6705.69|6585.69|6705.69|6585.69|6704.07|6584.07|10
1656268420000|2022-06-26 18:33:40|6705.57|6585.57|6706.36|6586.36|6706.36|6586.36|6705.47|6585.47|10
1656268430000|2022-06-26 18:33:50|6706.46|6586.46|6706.75|6586.75|6706.97|6586.97|6706.16|6586.16|10
1656268440000|2022-06-26 18:34:00|6706.91|6586.91|6707.34|6587.34|6707.34|6587.34|6706.91|6586.91|10
1656268450000|2022-06-26 18:34:10|6707.77|6587.77|6707.91|6587.91|6707.91|6587.91|6707.72|6587.72|10
1656268460000|2022-06-26 18:34:20|6708.35|6588.35|6710.35|6590.35|6710.53|6590.53|6708.35|6588.35|10
1656268470000|2022-06-26 18:34:30|6710.59|6590.59|6709.57|6589.57|6710.59|6590.59|6709.36|6589.36|9
1656268480000|2022-06-26 18:34:40|6710.05|6590.05|6709.19|6589.19|6710.55|6590.55|6709.19|6589.19|9
1656268490000|2022-06-26 18:34:50|6709.2|6589.2|6708.66|6588.66|6709.3|6589.3|6708.66|6588.66|10
1656268500000|2022-06-26 18:35:00|6708.48|6588.48|6706.35|6586.35|6708.48|6588.48|6706.35|6586.35|10
1656268510000|2022-06-26 18:35:10|6706.74|6586.74|6704.88|6584.88|6706.88|6586.88|6704.64|6584.64|10
1656268520000|2022-06-26 18:35:20|6705.26|6585.26|6704.3|6584.3|6705.26|6585.26|6703.96|6583.96|9
1656268530000|2022-06-26 18:35:30|6704.22|6584.22|6703.16|6583.16|6704.22|6584.22|6703.15|6583.15|10
1656268540000|2022-06-26 18:35:40|6703.06|6583.06|6703.89|6583.89|6703.89|6583.89|6703.06|6583.06|10
1656268550000|2022-06-26 18:35:50|6703.7|6583.7|6703.89|6583.89|6703.89|6583.89|6703.49|6583.49|10
1656268560000|2022-06-26 18:36:00|6703.86|6583.86|6702.83|6582.83|6703.86|6583.86|6702.82|6582.82|10
1656268570000|2022-06-26 18:36:10|6703.08|6583.08|6702.66|6582.66|6703.16|6583.16|6702.66|6582.66|10
1656268580000|2022-06-26 18:36:20|6702.76|6582.76|6702.57|6582.57|6703.01|6583.01|6702.55|6582.55|9
1656268590000|2022-06-26 18:36:30|6702.62|6582.62|6703.52|6583.52|6703.68|6583.68|6702.62|6582.62|10
1656268600000|2022-06-26 18:36:40|6703.1|6583.1|6703.36|6583.36|6703.53|6583.53|6702.91|6582.91|10
1656268610000|2022-06-26 18:36:50|6703.38|6583.38|6703.52|6583.52|6703.52|6583.52|6703.21|6583.21|10
1656268620000|2022-06-26 18:37:00|6703.56|6583.56|6704.33|6584.33|6704.33|6584.33|6703.56|6583.56|10
1656268630000|2022-06-26 18:37:10|6704.37|6584.37|6704.86|6584.86|6704.89|6584.89|6704.37|6584.37|10
1656268640000|2022-06-26 18:37:20|6704.81|6584.81|6705.35|6585.35|6705.35|6585.35|6704.78|6584.78|10
1656268650000|2022-06-26 18:37:30|6705.09|6585.09|6705.5|6585.5|6705.5|6585.5|6705.09|6585.09|9
1656268660000|2022-06-26 18:37:40|6705.51|6585.51|6705.57|6585.57|6705.58|6585.58|6705.29|6585.29|10
1656268670000|2022-06-26 18:37:50|6705.58|6585.58|6705.71|6585.71|6705.86|6585.86|6705.58|6585.58|10
1656268680000|2022-06-26 18:38:00|6705.59|6585.59|6705.39|6585.39|6705.59|6585.59|6705.13|6585.13|10
1656268690000|2022-06-26 18:38:10|6705.47|6585.47|6705.46|6585.46|6705.49|6585.49|6705.22|6585.22|9
1656268700000|2022-06-26 18:38:20|6705.43|6585.43|6704.72|6584.72|6705.43|6585.43|6704.64|6584.64|9
1656268710000|2022-06-26 18:38:30|6704.73|6584.73|6704.8|6584.8|6704.92|6584.92|6704.52|6584.52|10
1656268720000|2022-06-26 18:38:40|6704.82|6584.82|6704.63|6584.63|6704.96|6584.96|6704.61|6584.61|10
1656268730000|2022-06-26 18:38:50|6704.28|6584.28|6704.16|6584.16|6704.51|6584.51|6704.08|6584.08|9
1656268740000|2022-06-26 18:39:00|6704.12|6584.12|6702.76|6582.76|6704.12|6584.12|6702.7|6582.7|10
1656268750000|2022-06-26 18:39:10|6703.11|6583.11|6703.37|6583.37|6703.75|6583.75|6703.1|6583.1|10
1656268760000|2022-06-26 18:39:20|6703.56|6583.56|6703.89|6583.89|6703.95|6583.95|6703.56|6583.56|7
1656268770000|2022-06-26 18:39:30|6703.97|6583.97|6703.55|6583.55|6704.08|6584.08|6703.55|6583.55|10
1656268780000|2022-06-26 18:39:40|6703.61|6583.61|6702.29|6582.29|6703.61|6583.61|6702.29|6582.29|9
1656268790000|2022-06-26 18:39:50|6702.26|6582.26|6702.79|6582.79|6702.98|6582.98|6702.26|6582.26|10
1656268800000|2022-06-26 18:40:00|6702.82|6582.82|6702.41|6582.41|6702.82|6582.82|6702.36|6582.36|10
1656268810000|2022-06-26 18:40:10|6702.46|6582.46|6701.57|6581.57|6702.53|6582.53|6701.56|6581.56|10
1656268820000|2022-06-26 18:40:20|6701.56|6581.56|6701.65|6581.65|6701.66|6581.66|6701.45|6581.45|10
1656268830000|2022-06-26 18:40:30|6701.66|6581.66|6701.97|6581.97|6702.01|6582.01|6701.66|6581.66|9
1656268840000|2022-06-26 18:40:40|6701.89|6581.89|6702.4|6582.4|6702.4|6582.4|6701.89|6581.89|10
1656268850000|2022-06-26 18:40:50|6702.31|6582.31|6703.19|6583.19|6703.19|6583.19|6701.94|6581.94|10
1656268860000|2022-06-26 18:41:00|6703.41|6583.41|6703.55|6583.55|6703.58|6583.58|6703.11|6583.11|9
1656268870000|2022-06-26 18:41:10|6703.46|6583.46|6703.58|6583.58|6703.63|6583.63|6703.35|6583.35|10
1656268880000|2022-06-26 18:41:20|6703.62|6583.62|6703.86|6583.86|6704.07|6584.07|6703.62|6583.62|9
1656268890000|2022-06-26 18:41:30|6703.97|6583.97|6704.71|6584.71|6704.93|6584.93|6703.95|6583.95|10
1656268900000|2022-06-26 18:41:40|6704.72|6584.72|6704.18|6584.18|6704.99|6584.99|6704.18|6584.18|8
1656268910000|2022-06-26 18:41:50|6704.01|6584.01|6702.9|6582.9|6704.44|6584.44|6702.9|6582.9|10
1656268920000|2022-06-26 18:42:00|6702.85|6582.85|6702.36|6582.36|6702.85|6582.85|6701.48|6581.48|10
1656268930000|2022-06-26 18:42:10|6702.06|6582.06|6701.21|6581.21|6702.06|6582.06|6701.15|6581.15|10
1656268940000|2022-06-26 18:42:20|6701.35|6581.35|6701.29|6581.29|6701.56|6581.56|6701.1|6581.1|10
1656268950000|2022-06-26 18:42:30|6701.21|6581.21|6700.63|6580.63|6701.21|6581.21|6700.6|6580.6|10
1656268960000|2022-06-26 18:42:40|6700.69|6580.69|6701.5|6581.5|6701.5|6581.5|6700.64|6580.64|8
1656268970000|2022-06-26 18:42:50|6701.37|6581.37|6700.81|6580.81|6701.37|6581.37|6700.61|6580.61|10
1656268980000|2022-06-26 18:43:00|6701.48|6581.48|6702.12|6582.12|6702.21|6582.21|6701.39|6581.39|10
1656268990000|2022-06-26 18:43:10|6702.55|6582.55|6702.53|6582.53|6702.62|6582.62|6702.42|6582.42|9
1656269000000|2022-06-26 18:43:20|6702.38|6582.38|6702.97|6582.97|6702.97|6582.97|6702.38|6582.38|7
1656269010000|2022-06-26 18:43:30|6702.82|6582.82|6704.22|6584.22|6704.22|6584.22|6702.82|6582.82|10
1656269020000|2022-06-26 18:43:40|6704.92|6584.92|6705.36|6585.36|6706.05|6586.05|6704.53|6584.53|10
1656269030000|2022-06-26 18:43:50|6706|6586|6706.61|6586.61|6707.21|6587.21|6705.9|6585.9|10
1656269040000|2022-06-26 18:44:00|6706.69|6586.69|6707.42|6587.42|6707.57|6587.57|6706.59|6586.59|10
1656269050000|2022-06-26 18:44:10|6707.74|6587.74|6707.51|6587.51|6707.99|6587.99|6707.51|6587.51|10
1656269060000|2022-06-26 18:44:20|6707.64|6587.64|6707.83|6587.83|6707.86|6587.86|6707.41|6587.41|10
1656269070000|2022-06-26 18:44:30|6707.94|6587.94|6708.37|6588.37|6708.37|6588.37|6707.79|6587.79|9
1656269080000|2022-06-26 18:44:40|6708.25|6588.25|6708.45|6588.45|6708.45|6588.45|6707.88|6587.88|10
1656269090000|2022-06-26 18:44:50|6708.46|6588.46|6708.65|6588.65|6708.68|6588.68|6708.41|6588.41|10
1656269100000|2022-06-26 18:45:00|6708.7|6588.7|6708.13|6588.13|6708.75|6588.75|6708.05|6588.05|9
1656269110000|2022-06-26 18:45:10|6708.06|6588.06|6708.33|6588.33|6708.33|6588.33|6707.85|6587.85|10
1656269120000|2022-06-26 18:45:20|6708.21|6588.21|6707.36|6587.36|6708.21|6588.21|6707.26|6587.26|10
1656269130000|2022-06-26 18:45:30|6706.91|6586.91|6706.77|6586.77|6706.94|6586.94|6706.39|6586.39|10
1656269140000|2022-06-26 18:45:40|6706.65|6586.65|6707.03|6587.03|6707.03|6587.03|6706.58|6586.58|10
1656269150000|2022-06-26 18:45:50|6707.15|6587.15|6708.79|6588.79|6708.79|6588.79|6707.03|6587.03|10
1656269160000|2022-06-26 18:46:00|6708.74|6588.74|6710.15|6590.15|6710.15|6590.15|6708.74|6588.74|10
1656269170000|2022-06-26 18:46:10|6710.16|6590.16|6710.23|6590.23|6710.36|6590.36|6710.14|6590.14|10
1656269180000|2022-06-26 18:46:20|6710.1|6590.1|6711.11|6591.11|6711.11|6591.11|6710.05|6590.05|9
1656269190000|2022-06-26 18:46:30|6711.41|6591.41|6711.84|6591.84|6711.94|6591.94|6711.41|6591.41|9
1656269200000|2022-06-26 18:46:40|6711.96|6591.96|6711.98|6591.98|6712.05|6592.05|6711.89|6591.89|9
1656269210000|2022-06-26 18:46:50|6711.87|6591.87|6711.68|6591.68|6712.01|6592.01|6711.47|6591.47|10
1656269220000|2022-06-26 18:47:00|6711.33|6591.33|6711|6591|6711.4|6591.4|6710.95|6590.95|10
1656269230000|2022-06-26 18:47:10|6711.23|6591.23|6710.74|6590.74|6711.24|6591.24|6710.74|6590.74|9
1656269240000|2022-06-26 18:47:20|6710.82|6590.82|6711.43|6591.43|6711.55|6591.55|6710.82|6590.82|9
1656269250000|2022-06-26 18:47:30|6711.42|6591.42|6711.13|6591.13|6711.42|6591.42|6711.07|6591.07|10
1656269260000|2022-06-26 18:47:40|6711.25|6591.25|6711.13|6591.13|6711.25|6591.25|6711.07|6591.07|9
1656269270000|2022-06-26 18:47:50|6711.12|6591.12|6711.39|6591.39|6711.45|6591.45|6711.12|6591.12|10
1656269280000|2022-06-26 18:48:00|6711.42|6591.42|6711.24|6591.24|6711.42|6591.42|6711.01|6591.01|9
1656269290000|2022-06-26 18:48:10|6711.75|6591.75|6714.13|6594.13|6714.13|6594.13|6711.75|6591.75|9
1656269300000|2022-06-26 18:48:20|6714.19|6594.19|6715.53|6595.53|6715.53|6595.53|6714.19|6594.19|10
1656269310000|2022-06-26 18:48:30|6715.94|6595.94|6716.13|6596.13|6716.39|6596.39|6715.94|6595.94|10
1656269320000|2022-06-26 18:48:40|6716.19|6596.19|6714.89|6594.89|6716.25|6596.25|6714.89|6594.89|10
1656269330000|2022-06-26 18:48:50|6715.11|6595.11|6715.41|6595.41|6715.68|6595.68|6714.94|6594.94|10
1656269340000|2022-06-26 18:49:00|6715.37|6595.37|6715.03|6595.03|6715.37|6595.37|6715|6595|10
1656269350000|2022-06-26 18:49:10|6715.09|6595.09|6715.2|6595.2|6715.35|6595.35|6715.08|6595.08|10
1656269360000|2022-06-26 18:49:20|6715.21|6595.21|6715.1|6595.1|6715.21|6595.21|6714.98|6594.98|10
1656269370000|2022-06-26 18:49:30|6715.09|6595.09|6715.24|6595.24|6715.33|6595.33|6715.01|6595.01|10
1656269380000|2022-06-26 18:49:40|6715.29|6595.29|6715.22|6595.22|6715.45|6595.45|6715.06|6595.06|10
1656269390000|2022-06-26 18:49:50|6714.98|6594.98|6715.4|6595.4|6715.47|6595.47|6714.93|6594.93|8
1656269400000|2022-06-26 18:50:00|6715.38|6595.38|6715.85|6595.85|6715.92|6595.92|6715.35|6595.35|9
1656269410000|2022-06-26 18:50:10|6716.19|6596.19|6716.1|6596.1|6716.24|6596.24|6716.1|6596.1|9
1656269420000|2022-06-26 18:50:20|6716.08|6596.08|6715.9|6595.9|6716.15|6596.15|6715.7|6595.7|10
1656269430000|2022-06-26 18:50:30|6715.42|6595.42|6716.26|6596.26|6716.26|6596.26|6715.42|6595.42|10
1656269440000|2022-06-26 18:50:40|6716.24|6596.24|6716.61|6596.61|6716.61|6596.61|6716.11|6596.11|10
1656269450000|2022-06-26 18:50:50|6716.63|6596.63|6716.49|6596.49|6716.63|6596.63|6716.49|6596.49|8
1656269460000|2022-06-26 18:51:00|6716.48|6596.48|6716.3|6596.3|6716.49|6596.49|6716.17|6596.17|8
1656269470000|2022-06-26 18:51:10|6716.23|6596.23|6715.34|6595.34|6716.23|6596.23|6715.34|6595.34|10
1656269480000|2022-06-26 18:51:20|6715.39|6595.39|6715.02|6595.02|6715.39|6595.39|6714.71|6594.71|10
1656269490000|2022-06-26 18:51:30|6714.91|6594.91|6715.13|6595.13|6715.14|6595.14|6714.88|6594.88|10
1656269500000|2022-06-26 18:51:40|6715.06|6595.06|6715.26|6595.26|6715.26|6595.26|6715.02|6595.02|7
1656269510000|2022-06-26 18:51:50|6715.2|6595.2|6715.29|6595.29|6715.29|6595.29|6715.2|6595.2|4
1656269520000|2022-06-26 18:52:00|6714.98|6594.98|6715.14|6595.14|6715.24|6595.24|6714.94|6594.94|9
1656269530000|2022-06-26 18:52:10|6715.09|6595.09|6715.21|6595.21|6715.21|6595.21|6714.95|6594.95|7
1656269540000|2022-06-26 18:52:20|6715.22|6595.22|6715.86|6595.86|6715.86|6595.86|6715.17|6595.17|8
1656269550000|2022-06-26 18:52:30|6715.82|6595.82|6715.81|6595.81|6715.87|6595.87|6715.69|6595.69|9
1656269560000|2022-06-26 18:52:40|6715.75|6595.75|6716.07|6596.07|6716.2|6596.2|6715.74|6595.74|9
1656269570000|2022-06-26 18:52:50|6716.25|6596.25|6716.23|6596.23|6716.46|6596.46|6716.23|6596.23|10
1656269580000|2022-06-26 18:53:00|6716.31|6596.31|6715.85|6595.85|6716.31|6596.31|6715.85|6595.85|7
1656269590000|2022-06-26 18:53:10|6715.82|6595.82|6715.83|6595.83|6715.9|6595.9|6715.72|6595.72|10
1656269600000|2022-06-26 18:53:20|6715.75|6595.75|6714.92|6594.92|6715.75|6595.75|6714.92|6594.92|10
1656269610000|2022-06-26 18:53:30|6714.9|6594.9|6714.08|6594.08|6714.94|6594.94|6714.08|6594.08|10
1656269620000|2022-06-26 18:53:40|6714.25|6594.25|6714.22|6594.22|6714.44|6594.44|6714.21|6594.21|9
1656269630000|2022-06-26 18:53:50|6714.33|6594.33|6714.23|6594.23|6714.45|6594.45|6714.02|6594.02|9
1656269640000|2022-06-26 18:54:00|6714.07|6594.07|6713.99|6593.99|6714.25|6594.25|6713.97|6593.97|10
1656269650000|2022-06-26 18:54:10|6713.95|6593.95|6715.53|6595.53|6715.53|6595.53|6713.91|6593.91|9
1656269660000|2022-06-26 18:54:20|6715.51|6595.51|6716.02|6596.02|6716.07|6596.07|6715.51|6595.51|10
1656269670000|2022-06-26 18:54:30|6716.06|6596.06|6716.77|6596.77|6716.77|6596.77|6716.06|6596.06|9
1656269680000|2022-06-26 18:54:40|6716.81|6596.81|6717.11|6597.11|6717.11|6597.11|6716.8|6596.8|8
1656269690000|2022-06-26 18:54:50|6717.08|6597.08|6717.2|6597.2|6717.46|6597.46|6716.82|6596.82|8
1656269700000|2022-06-26 18:55:00|6717.23|6597.23|6717.95|6597.95|6718.02|6598.02|6717.23|6597.23|10
1656269710000|2022-06-26 18:55:10|6717.79|6597.79|6717.98|6597.98|6717.98|6597.98|6717.79|6597.79|8
1656269720000|2022-06-26 18:55:20|6717.93|6597.93|6717.67|6597.67|6717.93|6597.93|6717.67|6597.67|9
1656269730000|2022-06-26 18:55:30|6717.49|6597.49|6715.77|6595.77|6717.63|6597.63|6715.77|6595.77|10
1656269740000|2022-06-26 18:55:40|6715.76|6595.76|6713.59|6593.59|6715.76|6595.76|6713.59|6593.59|10
1656269750000|2022-06-26 18:55:50|6713.63|6593.63|6712.75|6592.75|6713.64|6593.64|6712.75|6592.75|10
1656269760000|2022-06-26 18:56:00|6713.11|6593.11|6712.78|6592.78|6713.11|6593.11|6712.77|6592.77|10
1656269770000|2022-06-26 18:56:10|6712.51|6592.51|6712.08|6592.08|6712.51|6592.51|6711.79|6591.79|10
1656269780000|2022-06-26 18:56:20|6712|6592|6711.65|6591.65|6712.24|6592.24|6711.47|6591.47|10
1656269790000|2022-06-26 18:56:30|6711.63|6591.63|6712.53|6592.53|6712.53|6592.53|6711.63|6591.63|9
1656269800000|2022-06-26 18:56:40|6712.57|6592.57|6712.35|6592.35|6712.57|6592.57|6712.2|6592.2|8
1656269810000|2022-06-26 18:56:50|6712.33|6592.33|6712.07|6592.07|6712.33|6592.33|6711.79|6591.79|9
1656269820000|2022-06-26 18:57:00|6712.28|6592.28|6713.2|6593.2|6713.2|6593.2|6712.17|6592.17|8
1656269830000|2022-06-26 18:57:10|6713.53|6593.53|6714.18|6594.18|6714.18|6594.18|6713.43|6593.43|10
1656269840000|2022-06-26 18:57:20|6714.11|6594.11|6714.83|6594.83|6714.83|6594.83|6714.11|6594.11|10
1656269850000|2022-06-26 18:57:30|6714.78|6594.78|6715.51|6595.51|6715.51|6595.51|6714.77|6594.77|9
1656269860000|2022-06-26 18:57:40|6716.22|6596.22|6718.36|6598.36|6718.36|6598.36|6716.22|6596.22|10
1656269870000|2022-06-26 18:57:50|6718.58|6598.58|6718.42|6598.42|6718.64|6598.64|6718.25|6598.25|10
1656269880000|2022-06-26 18:58:00|6718.11|6598.11|6717.59|6597.59|6718.11|6598.11|6717.31|6597.31|10
1656269890000|2022-06-26 18:58:10|6717.55|6597.55|6717.82|6597.82|6717.82|6597.82|6717.38|6597.38|10
1656269900000|2022-06-26 18:58:20|6717.65|6597.65|6717.54|6597.54|6717.95|6597.95|6717.48|6597.48|10
1656269910000|2022-06-26 18:58:30|6717.62|6597.62|6716.71|6596.71|6717.62|6597.62|6716.65|6596.65|10
1656269920000|2022-06-26 18:58:40|6716.65|6596.65|6716.82|6596.82|6717.19|6597.19|6716.65|6596.65|9
1656269930000|2022-06-26 18:58:50|6717.21|6597.21|6716.74|6596.74|6717.21|6597.21|6716.65|6596.65|9
1656269940000|2022-06-26 18:59:00|6716.71|6596.71|6717.17|6597.17|6717.39|6597.39|6716.68|6596.68|9
1656269950000|2022-06-26 18:59:10|6717.14|6597.14|6717.42|6597.42|6717.81|6597.81|6717.14|6597.14|9
1656269960000|2022-06-26 18:59:20|6717.67|6597.67|6715.23|6595.23|6717.92|6597.92|6714.6|6594.6|10
1656269970000|2022-06-26 18:59:30|6713.84|6593.84|6708.48|6588.48|6713.84|6593.84|6708.01|6588.01|10
1656269980000|2022-06-26 18:59:40|6708.44|6588.44|6709.17|6589.17|6709.58|6589.58|6708.44|6588.44|9
1656269990000|2022-06-26 18:59:50|6709.21|6589.21|6709.15|6589.15|6709.38|6589.38|6709.06|6589.06|10
1656270000000|2022-06-26 19:00:00|6709.17|6589.17|6707.66|6587.66|6709.17|6589.17|6707.66|6587.66|10
1656270010000|2022-06-26 19:00:10|6707.74|6587.74|6706.62|6586.62|6707.74|6587.74|6706.62|6586.62|10
1656270020000|2022-06-26 19:00:20|6706.66|6586.66|6706.14|6586.14|6706.87|6586.87|6706.1|6586.1|10
1656270030000|2022-06-26 19:00:30|6705.95|6585.95|6705.47|6585.47|6705.95|6585.95|6705.47|6585.47|10
1656270040000|2022-06-26 19:00:40|6705.48|6585.48|6705.46|6585.46|6705.54|6585.54|6705.44|6585.44|9
1656270050000|2022-06-26 19:00:50|6705.53|6585.53|6706.43|6586.43|6706.43|6586.43|6705.18|6585.18|10
1656270060000|2022-06-26 19:01:00|6706.44|6586.44|6706.57|6586.57|6706.68|6586.68|6706.44|6586.44|10
1656270070000|2022-06-26 19:01:10|6707.23|6587.23|6707.14|6587.14|6707.33|6587.33|6706.88|6586.88|10
1656270080000|2022-06-26 19:01:20|6707.01|6587.01|6706.85|6586.85|6707.03|6587.03|6706.7|6586.7|10
1656270090000|2022-06-26 19:01:30|6706.7|6586.7|6707.17|6587.17|6707.17|6587.17|6706.7|6586.7|9
1656270100000|2022-06-26 19:01:40|6707.11|6587.11|6706.91|6586.91|6707.48|6587.48|6706.88|6586.88|10
1656270110000|2022-06-26 19:01:50|6706.88|6586.88|6707.42|6587.42|6707.42|6587.42|6706.88|6586.88|10
1656270120000|2022-06-26 19:02:00|6707.31|6587.31|6707.03|6587.03|6707.31|6587.31|6706.79|6586.79|9
1656270130000|2022-06-26 19:02:10|6706.82|6586.82|6707.25|6587.25|6707.64|6587.64|6706.82|6586.82|10
1656270140000|2022-06-26 19:02:20|6707.12|6587.12|6707.24|6587.24|6707.24|6587.24|6707.07|6587.07|9
1656270150000|2022-06-26 19:02:30|6707.23|6587.23|6706.69|6586.69|6707.37|6587.37|6706.69|6586.69|9
1656270160000|2022-06-26 19:02:40|6706.34|6586.34|6705.06|6585.06|6706.34|6586.34|6704.92|6584.92|10
1656270170000|2022-06-26 19:02:50|6705|6585|6704.75|6584.75|6705.37|6585.37|6704.63|6584.63|10
1656270180000|2022-06-26 19:03:00|6704.61|6584.61|6704.99|6584.99|6704.99|6584.99|6704.61|6584.61|8
1656270190000|2022-06-26 19:03:10|6704.9|6584.9|6704.88|6584.88|6705.2|6585.2|6704.88|6584.88|9
1656270200000|2022-06-26 19:03:20|6704.94|6584.94|6705.2|6585.2|6705.2|6585.2|6704.9|6584.9|6
1656270210000|2022-06-26 19:03:30|6705.21|6585.21|6705.74|6585.74|6705.74|6585.74|6705.16|6585.16|9
1656270220000|2022-06-26 19:03:40|6705.62|6585.62|6705.58|6585.58|6705.62|6585.62|6705.52|6585.52|4
1656270230000|2022-06-26 19:03:50|6705.59|6585.59|6705.38|6585.38|6705.59|6585.59|6705.22|6585.22|8
1656270240000|2022-06-26 19:04:00|6705.5|6585.5|6705.43|6585.43|6705.53|6585.53|6705.43|6585.43|7
1656270250000|2022-06-26 19:04:10|6705.61|6585.61|6708.79|6588.79|6708.79|6588.79|6705.61|6585.61|9
1656270260000|2022-06-26 19:04:20|6708.86|6588.86|6708.79|6588.79|6709|6589|6708.75|6588.75|8
1656270270000|2022-06-26 19:04:30|6708.93|6588.93|6710.31|6590.31|6710.31|6590.31|6708.93|6588.93|9
1656270280000|2022-06-26 19:04:40|6710.62|6590.62|6711.57|6591.57|6711.57|6591.57|6710.62|6590.62|10
1656270290000|2022-06-26 19:04:50|6711.61|6591.61|6710.45|6590.45|6711.61|6591.61|6710.45|6590.45|10
1656270300000|2022-06-26 19:05:00|6710.41|6590.41|6710.27|6590.27|6710.41|6590.41|6709.92|6589.92|8
1656270310000|2022-06-26 19:05:10|6710.25|6590.25|6711.06|6591.06|6711.06|6591.06|6709.83|6589.83|10
1656270320000|2022-06-26 19:05:20|6711.01|6591.01|6712.22|6592.22|6712.22|6592.22|6711.01|6591.01|9
1656270330000|2022-06-26 19:05:30|6711.97|6591.97|6712.12|6592.12|6712.24|6592.24|6711.97|6591.97|10
1656270340000|2022-06-26 19:05:40|6712.24|6592.24|6712.3|6592.3|6712.46|6592.46|6712.09|6592.09|8
1656270350000|2022-06-26 19:05:50|6712.36|6592.36|6712.53|6592.53|6712.69|6592.69|6711.92|6591.92|10
1656270360000|2022-06-26 19:06:00|6712.54|6592.54|6712.6|6592.6|6712.67|6592.67|6712.54|6592.54|9
1656270370000|2022-06-26 19:06:10|6712.62|6592.62|6712.48|6592.48|6712.67|6592.67|6712.48|6592.48|9
1656270380000|2022-06-26 19:06:20|6712.49|6592.49|6712.66|6592.66|6712.72|6592.72|6712.46|6592.46|9
1656270390000|2022-06-26 19:06:30|6712.7|6592.7|6712.49|6592.49|6712.71|6592.71|6712.42|6592.42|10
1656270400000|2022-06-26 19:06:40|6712.56|6592.56|6713.51|6593.51|6713.51|6593.51|6712.56|6592.56|9
1656270410000|2022-06-26 19:06:50|6713.56|6593.56|6716.45|6596.45|6716.61|6596.61|6713.56|6593.56|10
1656270420000|2022-06-26 19:07:00|6716.55|6596.55|6716.04|6596.04|6716.55|6596.55|6716.04|6596.04|9
1656270430000|2022-06-26 19:07:10|6716.38|6596.38|6716.85|6596.85|6717.12|6597.12|6716.35|6596.35|10
1656270440000|2022-06-26 19:07:20|6716.82|6596.82|6716.86|6596.86|6717.1|6597.1|6716.82|6596.82|9
1656270450000|2022-06-26 19:07:30|6716.82|6596.82|6717|6597|6717|6597|6716.67|6596.67|8
1656270460000|2022-06-26 19:07:40|6716.99|6596.99|6717.4|6597.4|6717.6|6597.6|6716.87|6596.87|10
1656270470000|2022-06-26 19:07:50|6717.59|6597.59|6718.4|6598.4|6718.4|6598.4|6717.45|6597.45|10
1656270480000|2022-06-26 19:08:00|6718.51|6598.51|6721.91|6601.91|6721.91|6601.91|6718.51|6598.51|10
1656270490000|2022-06-26 19:08:10|6721.17|6601.17|6724.34|6604.34|6724.34|6604.34|6721.17|6601.17|10
1656270500000|2022-06-26 19:08:20|6724.73|6604.73|6728.6|6608.6|6728.6|6608.6|6724.73|6604.73|10
1656270510000|2022-06-26 19:08:30|6728.48|6608.48|6730.3|6610.3|6730.31|6610.31|6728.44|6608.44|10
1656270520000|2022-06-26 19:08:40|6730.29|6610.29|6732.12|6612.12|6732.12|6612.12|6730.29|6610.29|9
1656270530000|2022-06-26 19:08:50|6732.61|6612.61|6732.19|6612.19|6733.16|6613.16|6732.19|6612.19|9
1656270540000|2022-06-26 19:09:00|6732.25|6612.25|6731.63|6611.63|6732.25|6612.25|6731.4|6611.4|9
1656270550000|2022-06-26 19:09:10|6731.54|6611.54|6731.72|6611.72|6731.79|6611.79|6731.42|6611.42|9
1656270560000|2022-06-26 19:09:20|6731.82|6611.82|6731.35|6611.35|6731.87|6611.87|6731.35|6611.35|10
1656270570000|2022-06-26 19:09:30|6731.56|6611.56|6731.18|6611.18|6731.6|6611.6|6731.18|6611.18|10
1656270580000|2022-06-26 19:09:40|6731.15|6611.15|6731.1|6611.1|6731.24|6611.24|6730.97|6610.97|10
1656270590000|2022-06-26 19:09:50|6731.14|6611.14|6731.13|6611.13|6731.37|6611.37|6731.12|6611.12|10
1656270600000|2022-06-26 19:10:00|6731.11|6611.11|6731.15|6611.15|6731.29|6611.29|6730.89|6610.89|10
1656270610000|2022-06-26 19:10:10|6731.16|6611.16|6731.39|6611.39|6731.39|6611.39|6730.99|6610.99|9
1656270620000|2022-06-26 19:10:20|6731.59|6611.59|6732.05|6612.05|6732.05|6612.05|6731.47|6611.47|10
1656270630000|2022-06-26 19:10:30|6731.87|6611.87|6732.93|6612.93|6732.93|6612.93|6731.87|6611.87|10
1656270640000|2022-06-26 19:10:40|6733.62|6613.62|6734.7|6614.7|6734.8|6614.8|6733.53|6613.53|9
1656270650000|2022-06-26 19:10:50|6735.24|6615.24|6735.53|6615.53|6735.61|6615.61|6735.06|6615.06|9
1656270660000|2022-06-26 19:11:00|6735.7|6615.7|6736.75|6616.75|6736.75|6616.75|6735.56|6615.56|10
1656270670000|2022-06-26 19:11:10|6737.04|6617.04|6737|6617|6737.04|6617.04|6736.61|6616.61|9
1656270680000|2022-06-26 19:11:20|6737.02|6617.02|6737.41|6617.41|6737.46|6617.46|6737.02|6617.02|10
1656270690000|2022-06-26 19:11:30|6737.1|6617.1|6737.36|6617.36|6737.49|6617.49|6737.1|6617.1|10
1656270700000|2022-06-26 19:11:40|6737.48|6617.48|6737.39|6617.39|6737.5|6617.5|6737.26|6617.26|10
1656270710000|2022-06-26 19:11:50|6737.49|6617.49|6737.87|6617.87|6737.97|6617.97|6737.39|6617.39|9
1656270720000|2022-06-26 19:12:00|6738.08|6618.08|6737.92|6617.92|6738.39|6618.39|6737.92|6617.92|10
1656270730000|2022-06-26 19:12:10|6738.15|6618.15|6738.55|6618.55|6738.64|6618.64|6737.74|6617.74|10
1656270740000|2022-06-26 19:12:20|6738.45|6618.45|6738.79|6618.79|6738.9|6618.9|6738.45|6618.45|10
1656270750000|2022-06-26 19:12:30|6738.46|6618.46|6737.65|6617.65|6738.46|6618.46|6737.65|6617.65|10
1656270760000|2022-06-26 19:12:40|6737.63|6617.63|6737.01|6617.01|6737.63|6617.63|6737.01|6617.01|10
1656270770000|2022-06-26 19:12:50|6737.23|6617.23|6737.02|6617.02|6737.31|6617.31|6736.69|6616.69|10
1656270780000|2022-06-26 19:13:00|6736.89|6616.89|6737.44|6617.44|6737.56|6617.56|6736.89|6616.89|9
1656270790000|2022-06-26 19:13:10|6737.29|6617.29|6737.22|6617.22|6737.29|6617.29|6736.89|6616.89|10
1656270800000|2022-06-26 19:13:20|6737.18|6617.18|6737.64|6617.64|6737.64|6617.64|6737.18|6617.18|9
1656270810000|2022-06-26 19:13:30|6738.1|6618.1|6737.33|6617.33|6738.1|6618.1|6737.33|6617.33|10
1656270820000|2022-06-26 19:13:40|6737.31|6617.31|6737.52|6617.52|6737.52|6617.52|6737.08|6617.08|10
1656270830000|2022-06-26 19:13:50|6737.48|6617.48|6737.31|6617.31|6737.53|6617.53|6737.28|6617.28|9
1656270840000|2022-06-26 19:14:00|6737.43|6617.43|6737.83|6617.83|6737.87|6617.87|6737.43|6617.43|10
1656270850000|2022-06-26 19:14:10|6737.95|6617.95|6738.59|6618.59|6738.6|6618.6|6737.72|6617.72|10
1656270860000|2022-06-26 19:14:20|6738.78|6618.78|6738.99|6618.99|6738.99|6618.99|6738.68|6618.68|8
1656270870000|2022-06-26 19:14:30|6738.94|6618.94|6739.17|6619.17|6739.17|6619.17|6738.89|6618.89|9
1656270880000|2022-06-26 19:14:40|6739.14|6619.14|6738.99|6618.99|6739.23|6619.23|6738.99|6618.99|10
1656270890000|2022-06-26 19:14:50|6739.05|6619.05|6739.01|6619.01|6739.21|6619.21|6739.01|6619.01|9
1656270900000|2022-06-26 19:15:00|6739.25|6619.25|6739.6|6619.6|6739.85|6619.85|6739.25|6619.25|8
1656270910000|2022-06-26 19:15:10|6739.56|6619.56|6739.01|6619.01|6739.56|6619.56|6738.85|6618.85|9
1656270920000|2022-06-26 19:15:20|6739.14|6619.14|6739.15|6619.15|6739.2|6619.2|6738.99|6618.99|7
1656270930000|2022-06-26 19:15:30|6739.16|6619.16|6739.55|6619.55|6739.55|6619.55|6739.01|6619.01|10
1656270940000|2022-06-26 19:15:40|6739.68|6619.68|6739.41|6619.41|6739.71|6619.71|6739.39|6619.39|10
1656270950000|2022-06-26 19:15:50|6739.51|6619.51|6739.87|6619.87|6739.87|6619.87|6739.43|6619.43|10
1656270960000|2022-06-26 19:16:00|6739.92|6619.92|6739.79|6619.79|6740|6620|6739.77|6619.77|10
1656270970000|2022-06-26 19:16:10|6739.96|6619.96|6740.07|6620.07|6740.18|6620.18|6739.74|6619.74|10
1656270980000|2022-06-26 19:16:20|6740.01|6620.01|6739.82|6619.82|6740.22|6620.22|6739.82|6619.82|9
1656270990000|2022-06-26 19:16:30|6739.79|6619.79|6738.51|6618.51|6739.8|6619.8|6738.47|6618.47|9
1656271000000|2022-06-26 19:16:40|6738.41|6618.41|6738.16|6618.16|6738.52|6618.52|6738.16|6618.16|9
1656271010000|2022-06-26 19:16:50|6738.35|6618.35|6738.49|6618.49|6738.49|6618.49|6738.35|6618.35|10
1656271020000|2022-06-26 19:17:00|6738.43|6618.43|6737.87|6617.87|6738.43|6618.43|6737.85|6617.85|9
1656271030000|2022-06-26 19:17:10|6738.01|6618.01|6737.68|6617.68|6738.01|6618.01|6737.36|6617.36|10
1656271040000|2022-06-26 19:17:20|6737.81|6617.81|6737.94|6617.94|6737.94|6617.94|6737.75|6617.75|9
1656271050000|2022-06-26 19:17:30|6738.07|6618.07|6737.99|6617.99|6738.17|6618.17|6737.89|6617.89|9
1656271060000|2022-06-26 19:17:40|6737.92|6617.92|6737.92|6617.92|6738.05|6618.05|6737.92|6617.92|8
1656271070000|2022-06-26 19:17:50|6738.06|6618.06|6738.28|6618.28|6738.28|6618.28|6737.86|6617.86|8
1656271080000|2022-06-26 19:18:00|6738.42|6618.42|6738.85|6618.85|6738.85|6618.85|6738.42|6618.42|9
1656271090000|2022-06-26 19:18:10|6738.76|6618.76|6738.52|6618.52|6738.82|6618.82|6738.48|6618.48|7
1656271100000|2022-06-26 19:18:20|6738.51|6618.51|6738.19|6618.19|6738.51|6618.51|6738.14|6618.14|7
1656271110000|2022-06-26 19:18:30|6738.2|6618.2|6737.72|6617.72|6738.21|6618.21|6737.72|6617.72|10
1656271120000|2022-06-26 19:18:40|6737.81|6617.81|6737.91|6617.91|6737.98|6617.98|6737.81|6617.81|9
1656271130000|2022-06-26 19:18:50|6738.22|6618.22|6738.57|6618.57|6739.09|6619.09|6738.22|6618.22|10
1656271140000|2022-06-26 19:19:00|6739.09|6619.09|6739.21|6619.21|6739.31|6619.31|6739.09|6619.09|10
1656271150000|2022-06-26 19:19:10|6739.31|6619.31|6738.65|6618.65|6739.31|6619.31|6738.6|6618.6|7
1656271160000|2022-06-26 19:19:20|6738.66|6618.66|6738.85|6618.85|6738.85|6618.85|6738.47|6618.47|8
1656271170000|2022-06-26 19:19:30|6739.03|6619.03|6739.45|6619.45|6739.49|6619.49|6739.03|6619.03|8
1656271180000|2022-06-26 19:19:40|6739.42|6619.42|6740.07|6620.07|6740.07|6620.07|6739.42|6619.42|10
1656271190000|2022-06-26 19:19:50|6740.28|6620.28|6742.03|6622.03|6742.03|6622.03|6740.27|6620.27|10
1656271200000|2022-06-26 19:20:00|6742.16|6622.16|6742.15|6622.15|6742.57|6622.57|6742.08|6622.08|10
1656271210000|2022-06-26 19:20:10|6742.25|6622.25|6743.21|6623.21|6743.21|6623.21|6742.25|6622.25|10
1656271220000|2022-06-26 19:20:20|6743.37|6623.37|6743.59|6623.59|6743.72|6623.72|6743.12|6623.12|8
1656271230000|2022-06-26 19:20:30|6743.39|6623.39|6743.17|6623.17|6743.41|6623.41|6743.04|6623.04|10
1656271240000|2022-06-26 19:20:40|6743.1|6623.1|6743.1|6623.1|6743.17|6623.17|6743.04|6623.04|10
1656271250000|2022-06-26 19:20:50|6743.05|6623.05|6742.57|6622.57|6743.06|6623.06|6742.57|6622.57|10
1656271260000|2022-06-26 19:21:00|6742.47|6622.47|6742.08|6622.08|6742.47|6622.47|6742.08|6622.08|10
1656271270000|2022-06-26 19:21:10|6741.75|6621.75|6741.99|6621.99|6742.07|6622.07|6741.75|6621.75|10
1656271280000|2022-06-26 19:21:20|6742.01|6622.01|6741.94|6621.94|6742.04|6622.04|6741.88|6621.88|8
1656271290000|2022-06-26 19:21:30|6741.96|6621.96|6741.67|6621.67|6741.96|6621.96|6741.67|6621.67|8
1656271300000|2022-06-26 19:21:40|6741.39|6621.39|6741.42|6621.42|6741.51|6621.51|6741.38|6621.38|10
1656271310000|2022-06-26 19:21:50|6741.54|6621.54|6741.61|6621.61|6741.78|6621.78|6741.53|6621.53|10
1656271320000|2022-06-26 19:22:00|6741.62|6621.62|6741.94|6621.94|6741.96|6621.96|6741.62|6621.62|8
1656271330000|2022-06-26 19:22:10|6741.89|6621.89|6742.37|6622.37|6742.4|6622.4|6741.89|6621.89|8
1656271340000|2022-06-26 19:22:20|6742.45|6622.45|6742.66|6622.66|6742.89|6622.89|6742.45|6622.45|9
1656271350000|2022-06-26 19:22:30|6742.7|6622.7|6742.41|6622.41|6742.7|6622.7|6742.41|6622.41|8
1656271360000|2022-06-26 19:22:40|6742.5|6622.5|6742.09|6622.09|6742.5|6622.5|6742.09|6622.09|7
1656271370000|2022-06-26 19:22:50|6742.22|6622.22|6742.74|6622.74|6742.89|6622.89|6742.22|6622.22|9
1656271380000|2022-06-26 19:23:00|6742.75|6622.75|6742.78|6622.78|6742.78|6622.78|6742.61|6622.61|8
1656271390000|2022-06-26 19:23:10|6742.7|6622.7|6742.63|6622.63|6742.75|6622.75|6742.63|6622.63|8
1656271400000|2022-06-26 19:23:20|6742.62|6622.62|6742.75|6622.75|6742.75|6622.75|6742.52|6622.52|9
1656271410000|2022-06-26 19:23:30|6742.81|6622.81|6743.28|6623.28|6743.32|6623.32|6742.81|6622.81|9
1656271420000|2022-06-26 19:23:40|6743.24|6623.24|6742.97|6622.97|6743.24|6623.24|6742.93|6622.93|10
1656271430000|2022-06-26 19:23:50|6742.91|6622.91|6742.34|6622.34|6742.91|6622.91|6742.23|6622.23|8
1656271440000|2022-06-26 19:24:00|6742.4|6622.4|6742.19|6622.19|6742.49|6622.49|6742.19|6622.19|8
1656271450000|2022-06-26 19:24:10|6742.42|6622.42|6743.09|6623.09|6743.09|6623.09|6742.42|6622.42|10
1656271460000|2022-06-26 19:24:20|6743.22|6623.22|6743.29|6623.29|6743.35|6623.35|6743.17|6623.17|7
1656271470000|2022-06-26 19:24:30|6743.26|6623.26|6746.95|6618.95|6747.22|6623.3|6743.22|6618.93|9
1656271480000|2022-06-26 19:24:40|6746.89|6618.89|6747.43|6619.43|6747.63|6619.63|6746.87|6618.87|7
1656271490000|2022-06-26 19:24:50|6747.37|6619.37|6747.25|6619.25|6747.38|6619.38|6747.23|6619.23|10
1656271500000|2022-06-26 19:25:00|6747.19|6619.19|6747.37|6619.37|6747.39|6619.39|6747.05|6619.05|9
1656271510000|2022-06-26 19:25:10|6747.41|6619.41|6747.73|6619.73|6747.73|6619.73|6747.41|6619.41|9
1656271520000|2022-06-26 19:25:20|6747.75|6619.75|6747.65|6619.65|6747.86|6619.86|6747.65|6619.65|8
1656271530000|2022-06-26 19:25:30|6747.58|6619.58|6747.99|6619.99|6748.02|6620.02|6747.58|6619.58|9
1656271540000|2022-06-26 19:25:40|6748|6620|6748.05|6620.05|6748.14|6620.14|6747.91|6619.91|7
1656271550000|2022-06-26 19:25:50|6747.72|6619.72|6747.52|6619.52|6747.72|6619.72|6747.42|6619.42|10
1656271560000|2022-06-26 19:26:00|6747.43|6619.43|6749.05|6621.05|6749.05|6621.05|6747.32|6619.32|9
1656271570000|2022-06-26 19:26:10|6749.63|6621.63|6750.58|6622.58|6750.65|6622.65|6749.63|6621.63|10
1656271580000|2022-06-26 19:26:20|6750.74|6622.74|6750.83|6622.83|6751.12|6623.12|6750.74|6622.74|10
1656271590000|2022-06-26 19:26:30|6750.61|6622.61|6751|6623|6751|6623|6750.53|6622.53|10
1656271600000|2022-06-26 19:26:40|6751.13|6623.13|6750.78|6622.78|6751.18|6623.18|6750.5|6622.5|9
1656271610000|2022-06-26 19:26:50|6750.86|6622.86|6750.89|6622.89|6751.35|6623.35|6750.76|6622.76|10
1656271620000|2022-06-26 19:27:00|6750.81|6622.81|6750.67|6622.67|6751.13|6623.13|6750.23|6622.23|10
1656271630000|2022-06-26 19:27:10|6750.47|6622.47|6750.63|6622.63|6750.81|6622.81|6750.47|6622.47|8
1656271640000|2022-06-26 19:27:20|6750.68|6622.68|6750.29|6622.29|6750.68|6622.68|6750.2|6622.2|10
1656271650000|2022-06-26 19:27:30|6750.25|6622.25|6749.9|6621.9|6750.25|6622.25|6749.7|6621.7|9
1656271660000|2022-06-26 19:27:40|6749.67|6621.67|6749.88|6621.88|6750|6622|6749.67|6621.67|9
1656271670000|2022-06-26 19:27:50|6749.91|6621.91|6749.32|6621.32|6749.91|6621.91|6749.32|6621.32|10
1656271680000|2022-06-26 19:28:00|6749.33|6621.33|6749.34|6621.34|6749.38|6621.38|6749.2|6621.2|9
1656271690000|2022-06-26 19:28:10|6749.21|6621.21|6749.26|6621.26|6749.26|6621.26|6748.85|6620.85|9
1656271700000|2022-06-26 19:28:20|6749|6621|6748.3|6620.3|6749.38|6621.38|6748.3|6620.3|10
1656271710000|2022-06-26 19:28:30|6748.54|6620.54|6748.24|6620.24|6748.71|6620.71|6748.24|6620.24|9
1656271720000|2022-06-26 19:28:40|6748.14|6620.14|6747.75|6619.75|6748.16|6620.16|6747.75|6619.75|10
1656271730000|2022-06-26 19:28:50|6747.65|6619.65|6747.09|6619.09|6747.65|6619.65|6747.09|6619.09|10
1656271740000|2022-06-26 19:29:00|6747.11|6619.11|6746.84|6618.84|6747.14|6619.14|6746.84|6618.84|8
1656271750000|2022-06-26 19:29:10|6746.94|6618.94|6746.75|6618.75|6746.94|6618.94|6746.67|6618.67|7
1656271760000|2022-06-26 19:29:20|6746.84|6618.84|6747.39|6619.39|6747.39|6619.39|6746.84|6618.84|9
1656271770000|2022-06-26 19:29:30|6747.38|6619.38|6747.61|6619.61|6747.62|6619.62|6747.38|6619.38|10
1656271780000|2022-06-26 19:29:40|6747.56|6619.56|6747.3|6619.3|6747.67|6619.67|6747.3|6619.3|10
1656271790000|2022-06-26 19:29:50|6747.11|6619.11|6747.12|6619.12|6747.16|6619.16|6747.06|6619.06|8
1656271800000|2022-06-26 19:30:00|6747.13|6619.13|6746.93|6618.93|6747.26|6619.26|6746.93|6618.93|10
1656271810000|2022-06-26 19:30:10|6746.91|6618.91|6745.5|6617.5|6746.91|6618.91|6745.5|6617.5|9
1656271820000|2022-06-26 19:30:20|6745.39|6617.39|6745.54|6617.54|6745.54|6617.54|6744.91|6616.91|10
1656271830000|2022-06-26 19:30:30|6745.52|6617.52|6745.68|6617.68|6745.74|6617.74|6745.52|6617.52|10
1656271840000|2022-06-26 19:30:40|6745.74|6617.74|6745.46|6617.46|6745.77|6617.77|6745.43|6617.43|9
1656271850000|2022-06-26 19:30:50|6745.45|6617.45|6745.49|6617.49|6745.49|6617.49|6745.22|6617.22|10
1656271860000|2022-06-26 19:31:00|6745.4|6617.4|6746.05|6618.05|6746.05|6618.05|6745.37|6617.37|10
1656271870000|2022-06-26 19:31:10|6746.2|6618.2|6747.59|6619.59|6747.59|6619.59|6746.2|6618.2|10
1656271880000|2022-06-26 19:31:20|6747.53|6619.53|6747.53|6619.53|6747.68|6619.68|6747.44|6619.44|9
1656271890000|2022-06-26 19:31:30|6747.55|6619.55|6747.53|6619.53|6747.55|6619.55|6747.15|6619.15|8
1656271900000|2022-06-26 19:31:40|6747.58|6619.58|6748.11|6620.11|6748.29|6620.29|6747.58|6619.58|9
1656271910000|2022-06-26 19:31:50|6747.94|6619.94|6746.92|6618.92|6747.94|6619.94|6746.92|6618.92|9
1656271920000|2022-06-26 19:32:00|6746.65|6618.65|6746.98|6618.98|6746.98|6618.98|6746.5|6618.5|10
1656271930000|2022-06-26 19:32:10|6746.94|6618.94|6746.19|6618.19|6746.94|6618.94|6746.19|6618.19|8
1656271940000|2022-06-26 19:32:20|6746.15|6618.15|6744.88|6616.88|6746.15|6618.15|6744.88|6616.88|10
1656271950000|2022-06-26 19:32:30|6744.63|6616.63|6743.89|6615.89|6744.63|6616.63|6743.89|6615.89|10
1656271960000|2022-06-26 19:32:40|6743.67|6615.67|6743.61|6615.61|6743.67|6615.67|6743.44|6615.44|10
1656271970000|2022-06-26 19:32:50|6743.6|6615.6|6743.57|6615.57|6743.93|6615.93|6743.4|6615.4|9
1656271980000|2022-06-26 19:33:00|6743.5|6615.5|6743.14|6615.14|6743.5|6615.5|6743.05|6615.05|10
1656271990000|2022-06-26 19:33:10|6743.13|6615.13|6742.99|6614.99|6743.16|6615.16|6742.99|6614.99|8
1656272000000|2022-06-26 19:33:20|6742.95|6614.95|6742.99|6614.99|6743.09|6615.09|6742.92|6614.92|8
1656272010000|2022-06-26 19:33:30|6742.92|6614.92|6742.87|6614.87|6742.99|6614.99|6742.77|6614.77|8
1656272020000|2022-06-26 19:33:40|6742.85|6614.85|6742.04|6614.04|6742.85|6614.85|6742.04|6614.04|10
1656272030000|2022-06-26 19:33:50|6741.56|6613.56|6742.05|6614.05|6742.16|6614.16|6741.55|6613.55|10
1656272040000|2022-06-26 19:34:00|6742.23|6614.23|6742.41|6614.41|6742.44|6614.44|6742.11|6614.11|9
1656272050000|2022-06-26 19:34:10|6742.42|6614.42|6742.33|6614.33|6742.42|6614.42|6742.22|6614.22|9
1656272060000|2022-06-26 19:34:20|6742.39|6614.39|6742.34|6614.34|6742.39|6614.39|6742.3|6614.3|7
1656272070000|2022-06-26 19:34:30|6742.35|6614.35|6742.28|6614.28|6742.65|6614.65|6742.28|6614.28|10
1656272080000|2022-06-26 19:34:40|6742.24|6614.24|6741.62|6613.62|6742.4|6614.4|6741.62|6613.62|10
1656272090000|2022-06-26 19:34:50|6741.61|6613.61|6741.69|6613.69|6741.76|6613.76|6741.59|6613.59|9
1656272100000|2022-06-26 19:35:00|6741.71|6613.71|6741.28|6613.28|6741.71|6613.71|6741.2|6613.2|10
1656272110000|2022-06-26 19:35:10|6741.38|6613.38|6741.03|6613.03|6741.38|6613.38|6740.98|6612.98|10
1656272120000|2022-06-26 19:35:20|6741.24|6613.24|6741.11|6613.11|6741.36|6613.36|6741.11|6613.11|10
1656272130000|2022-06-26 19:35:30|6741.12|6613.12|6741.42|6613.42|6741.47|6613.47|6741.12|6613.12|8
1656272140000|2022-06-26 19:35:40|6741.33|6613.33|6741.02|6613.02|6741.33|6613.33|6740.9|6612.9|8
1656272150000|2022-06-26 19:35:50|6741.06|6613.06|6741.11|6613.11|6741.13|6613.13|6740.94|6612.94|8
1656272160000|2022-06-26 19:36:00|6741.13|6613.13|6741.22|6613.22|6741.25|6613.25|6741.13|6613.13|7
1656272170000|2022-06-26 19:36:10|6741.17|6613.17|6741.12|6613.12|6741.26|6613.26|6740.82|6612.82|10
1656272180000|2022-06-26 19:36:20|6741.26|6613.26|6741.55|6613.55|6741.55|6613.55|6741.26|6613.26|7
1656272190000|2022-06-26 19:36:30|6741.48|6613.48|6741.51|6613.51|6741.58|6613.58|6741.45|6613.45|8
1656272200000|2022-06-26 19:36:40|6741.69|6613.69|6741.76|6613.76|6741.76|6613.76|6741.66|6613.66|9
1656272210000|2022-06-26 19:36:50|6741.75|6613.75|6741.68|6613.68|6741.89|6613.89|6741.42|6613.42|9
1656272220000|2022-06-26 19:37:00|6741.73|6613.73|6741.35|6613.35|6741.73|6613.73|6741.35|6613.35|8
1656272230000|2022-06-26 19:37:10|6741.54|6613.54|6739.51|6611.51|6741.54|6613.54|6739.47|6611.47|10
1656272240000|2022-06-26 19:37:20|6739.59|6611.59|6739.71|6611.71|6739.71|6611.71|6739.4|6611.4|9
1656272250000|2022-06-26 19:37:30|6739.7|6611.7|6739.81|6611.81|6739.82|6611.82|6739.7|6611.7|8
1656272260000|2022-06-26 19:37:40|6739.83|6611.83|6739.77|6611.77|6739.83|6611.83|6739.73|6611.73|6
1656272270000|2022-06-26 19:37:50|6739.82|6611.82|6739.92|6611.92|6740.02|6612.02|6739.76|6611.76|8
1656272280000|2022-06-26 19:38:00|6739.96|6611.96|6739.1|6611.1|6740.08|6612.08|6739.1|6611.1|6
1656272290000|2022-06-26 19:38:10|6739.14|6611.14|6739.27|6611.27|6739.3|6611.3|6739.09|6611.09|9
1656272300000|2022-06-26 19:38:20|6739.32|6611.32|6739.33|6611.33|6739.37|6611.37|6739.3|6611.3|6
1656272310000|2022-06-26 19:38:30|6739.25|6611.25|6739.38|6611.38|6739.38|6611.38|6739.18|6611.18|8
1656272320000|2022-06-26 19:38:40|6739.68|6611.68|6740.75|6612.75|6740.75|6612.75|6739.68|6611.68|10
1656272330000|2022-06-26 19:38:50|6740.63|6612.63|6740.25|6612.25|6740.63|6612.63|6740.16|6612.16|9
1656272340000|2022-06-26 19:39:00|6740.24|6612.24|6740.42|6612.42|6740.7|6612.7|6740.15|6612.15|10
1656272350000|2022-06-26 19:39:10|6740.46|6612.46|6741.43|6613.43|6741.43|6613.43|6740.37|6612.37|10
1656272360000|2022-06-26 19:39:20|6741.6|6613.6|6740.57|6612.57|6741.6|6613.6|6740.57|6612.57|7
1656272370000|2022-06-26 19:39:30|6740.56|6612.56|6740.28|6612.28|6740.62|6612.62|6740.22|6612.22|9
1656272380000|2022-06-26 19:39:40|6740.24|6612.24|6740.2|6612.2|6740.35|6612.35|6740.17|6612.17|8
1656272390000|2022-06-26 19:39:50|6740.29|6612.29|6740.14|6612.14|6740.45|6612.45|6740|6612|10
1656272400000|2022-06-26 19:40:00|6740.08|6612.08|6739.9|6611.9|6740.08|6612.08|6739.75|6611.75|10
1656272410000|2022-06-26 19:40:10|6739.87|6611.87|6740.79|6612.79|6740.79|6612.79|6739.85|6611.85|10
1656272420000|2022-06-26 19:40:20|6740.82|6612.82|6741.33|6613.33|6741.37|6613.37|6740.82|6612.82|7
1656272430000|2022-06-26 19:40:30|6741.42|6613.42|6741.87|6613.87|6742|6614|6741.42|6613.42|9
1656272440000|2022-06-26 19:40:40|6741.88|6613.88|6742.02|6614.02|6742.15|6614.15|6741.87|6613.87|8
1656272450000|2022-06-26 19:40:50|6741.88|6613.88|6741.85|6613.85|6741.88|6613.88|6741.76|6613.76|9
1656272460000|2022-06-26 19:41:00|6741.95|6613.95|6742.16|6614.16|6742.16|6614.16|6741.93|6613.93|10
1656272470000|2022-06-26 19:41:10|6742.07|6614.07|6741.98|6613.98|6742.07|6614.07|6741.73|6613.73|7
1656272480000|2022-06-26 19:41:20|6742.03|6614.03|6742.03|6614.03|6742.16|6614.16|6741.88|6613.88|10
1656272490000|2022-06-26 19:41:30|6742.01|6614.01|6741.79|6613.79|6742.27|6614.27|6741.79|6613.79|9
1656272500000|2022-06-26 19:41:40|6741.89|6613.89|6741.38|6613.38|6741.89|6613.89|6741.38|6613.38|10
1656272510000|2022-06-26 19:41:50|6741.55|6613.55|6741.5|6613.5|6741.55|6613.55|6741.38|6613.38|7
1656272520000|2022-06-26 19:42:00|6741.48|6613.48|6741.25|6613.25|6741.5|6613.5|6741.24|6613.24|8
1656272530000|2022-06-26 19:42:10|6741.28|6613.28|6741.22|6613.22|6741.28|6613.28|6741.11|6613.11|8
1656272540000|2022-06-26 19:42:20|6741.24|6613.24|6741.23|6613.23|6741.24|6613.24|6741.19|6613.19|8
1656272550000|2022-06-26 19:42:30|6741.12|6613.12|6741.31|6613.31|6741.31|6613.31|6741.03|6613.03|9
1656272560000|2022-06-26 19:42:40|6741.34|6613.34|6741.66|6613.66|6741.67|6613.67|6741.34|6613.34|9
1656272570000|2022-06-26 19:42:50|6741.71|6613.71|6741.81|6613.81|6741.96|6613.96|6741.65|6613.65|7
1656272580000|2022-06-26 19:43:00|6741.85|6613.85|6741.86|6613.86|6742.06|6614.06|6741.85|6613.85|8
1656272590000|2022-06-26 19:43:10|6741.84|6613.84|6741.64|6613.64|6741.84|6613.84|6741.64|6613.64|9
1656272600000|2022-06-26 19:43:20|6741.04|6613.04|6739.74|6611.74|6741.04|6613.04|6739.74|6611.74|10
1656272610000|2022-06-26 19:43:30|6739.52|6611.52|6739.16|6611.16|6739.54|6611.54|6739.16|6611.16|10
1656272620000|2022-06-26 19:43:40|6739.11|6611.11|6739.31|6611.31|6739.35|6611.35|6739.11|6611.11|7
1656272630000|2022-06-26 19:43:50|6739.28|6611.28|6738.85|6610.85|6739.3|6611.3|6738.79|6610.79|10
1656272640000|2022-06-26 19:44:00|6738.79|6610.79|6738.31|6610.31|6738.95|6610.95|6738.31|6610.31|9
1656272650000|2022-06-26 19:44:10|6738.32|6610.32|6738.43|6610.43|6738.43|6610.43|6738.18|6610.18|8
1656272660000|2022-06-26 19:44:20|6738.51|6610.51|6738.06|6610.06|6738.58|6610.58|6738.06|6610.06|10
1656272670000|2022-06-26 19:44:30|6738.02|6610.02|6736.89|6608.89|6738.02|6610.02|6736.83|6608.83|9
1656272680000|2022-06-26 19:44:40|6736.98|6608.98|6736.18|6608.18|6736.98|6608.98|6736.18|6608.18|9
1656272690000|2022-06-26 19:44:50|6734.82|6606.82|6732.77|6604.77|6734.82|6606.82|6732.77|6604.77|9
1656272700000|2022-06-26 19:45:00|6732.75|6604.75|6731.83|6603.83|6732.75|6604.75|6731.63|6603.63|10
1656272710000|2022-06-26 19:45:10|6731.81|6603.81|6731|6603|6731.93|6603.93|6730.95|6602.95|10
1656272720000|2022-06-26 19:45:20|6731.09|6603.09|6731.44|6603.44|6731.55|6603.55|6731.09|6603.09|10
1656272730000|2022-06-26 19:45:30|6731.59|6603.59|6731.89|6603.89|6731.96|6603.96|6731.59|6603.59|10
1656272740000|2022-06-26 19:45:40|6732.02|6604.02|6732.13|6604.13|6732.13|6604.13|6731.85|6603.85|10
1656272750000|2022-06-26 19:45:50|6731.98|6603.98|6732.22|6604.22|6732.22|6604.22|6731.98|6603.98|8
1656272760000|2022-06-26 19:46:00|6732.24|6604.24|6732.86|6604.86|6732.86|6604.86|6732.24|6604.24|9
1656272770000|2022-06-26 19:46:10|6732.95|6604.95|6735.27|6607.27|6735.27|6607.27|6732.88|6604.88|10
1656272780000|2022-06-26 19:46:20|6735.24|6607.24|6735.79|6607.79|6735.8|6607.8|6735.24|6607.24|10
1656272790000|2022-06-26 19:46:30|6735.81|6607.81|6735.44|6607.44|6735.81|6607.81|6735.44|6607.44|9
1656272800000|2022-06-26 19:46:40|6735.4|6607.4|6735.61|6607.61|6735.61|6607.61|6735.39|6607.39|9
1656272810000|2022-06-26 19:46:50|6735.73|6607.73|6736.37|6608.37|6736.37|6608.37|6735.73|6607.73|8
1656272820000|2022-06-26 19:47:00|6736.47|6608.47|6737.1|6609.1|6737.1|6609.1|6736.47|6608.47|10
1656272830000|2022-06-26 19:47:10|6737.07|6609.07|6737.12|6609.12|6737.17|6609.17|6737.07|6609.07|7
1656272840000|2022-06-26 19:47:20|6737.34|6609.34|6737.67|6609.67|6737.67|6609.67|6737.34|6609.34|9
1656272850000|2022-06-26 19:47:30|6737.71|6609.71|6737.74|6609.74|6737.74|6609.74|6737.64|6609.64|8
1656272860000|2022-06-26 19:47:40|6737.71|6609.71|6738.02|6610.02|6738.02|6610.02|6737.63|6609.63|8
1656272870000|2022-06-26 19:47:50|6738.03|6610.03|6738.18|6610.18|6738.31|6610.31|6738.01|6610.01|9
1656272880000|2022-06-26 19:48:00|6738.15|6610.15|6738.9|6610.9|6739.74|6611.74|6737.98|6609.98|10
1656272890000|2022-06-26 19:48:10|6738.91|6610.91|6739.72|6611.72|6739.72|6611.72|6738.91|6610.91|9
1656272900000|2022-06-26 19:48:20|6739.58|6611.58|6740.74|6612.74|6740.74|6612.74|6739.58|6611.58|10
1656272910000|2022-06-26 19:48:30|6740.38|6612.38|6740.55|6612.55|6740.55|6612.55|6740.37|6612.37|9
1656272920000|2022-06-26 19:48:40|6740.51|6612.51|6740.24|6612.24|6740.59|6612.59|6740.24|6612.24|8
1656272930000|2022-06-26 19:48:50|6740.15|6612.15|6740.24|6612.24|6740.24|6612.24|6740.07|6612.07|9
1656272940000|2022-06-26 19:49:00|6740.31|6612.31|6740.05|6612.05|6740.31|6612.31|6739.64|6611.64|10
1656272950000|2022-06-26 19:49:10|6739.91|6611.91|6738.99|6610.99|6739.91|6611.91|6738.99|6610.99|9
1656272960000|2022-06-26 19:49:20|6739.11|6611.11|6739.04|6611.04|6739.2|6611.2|6738.98|6610.98|8
1656272970000|2022-06-26 19:49:30|6739.34|6611.34|6739.74|6611.74|6739.74|6611.74|6739.29|6611.29|6
1656272980000|2022-06-26 19:49:40|6739.68|6611.68|6740.03|6612.03|6740.22|6612.22|6739.68|6611.68|8
1656272990000|2022-06-26 19:49:50|6740.07|6612.07|6739.47|6611.47|6740.07|6612.07|6739.47|6611.47|8
1656273000000|2022-06-26 19:50:00|6739.46|6611.46|6739.43|6611.43|6739.47|6611.47|6739.39|6611.39|7
1656273010000|2022-06-26 19:50:10|6739.39|6611.39|6739.01|6611.01|6739.41|6611.41|6739.01|6611.01|9
1656273020000|2022-06-26 19:50:20|6739.07|6611.07|6738.65|6610.65|6739.08|6611.08|6738.65|6610.65|8
1656273030000|2022-06-26 19:50:30|6738.57|6610.57|6738.42|6610.42|6738.57|6610.57|6738.19|6610.19|9
1656273040000|2022-06-26 19:50:40|6738.11|6610.11|6738.47|6610.47|6738.47|6610.47|6737.93|6609.93|7
1656273050000|2022-06-26 19:50:50|6738.3|6610.3|6742.04|6614.04|6742.04|6614.04|6738.3|6610.3|10
1656273060000|2022-06-26 19:51:00|6742.19|6614.19|6744.51|6616.51|6744.51|6616.51|6742.19|6614.19|10
1656273070000|2022-06-26 19:51:10|6744.58|6616.58|6745.07|6617.07|6745.09|6617.09|6744.58|6616.58|10
1656273080000|2022-06-26 19:51:20|6745.08|6617.08|6745.79|6617.79|6745.79|6617.79|6745.08|6617.08|10
1656273090000|2022-06-26 19:51:30|6745.62|6617.62|6749.07|6621.07|6749.07|6621.07|6745.62|6617.62|10
1656273100000|2022-06-26 19:51:40|6749.13|6621.13|6750.51|6622.51|6750.51|6622.51|6749.13|6621.13|10
1656273110000|2022-06-26 19:51:50|6751|6623|6751.92|6623.92|6751.92|6623.92|6750.51|6622.51|10
1656273120000|2022-06-26 19:52:00|6751.26|6623.26|6751.87|6623.87|6751.98|6623.98|6751.26|6623.26|9
1656273130000|2022-06-26 19:52:10|6751.74|6623.74|6751.11|6623.11|6751.74|6623.74|6751.03|6623.03|10
1656273140000|2022-06-26 19:52:20|6751.2|6623.2|6750.67|6622.67|6751.2|6623.2|6750.29|6622.29|10
1656273150000|2022-06-26 19:52:30|6750.24|6622.24|6749.22|6621.22|6750.68|6622.68|6749.22|6621.22|10
1656273160000|2022-06-26 19:52:40|6748.79|6620.79|6748.96|6620.96|6748.96|6620.96|6748.59|6620.59|10
1656273170000|2022-06-26 19:52:50|6748.69|6620.69|6748.45|6620.45|6748.88|6620.88|6748.27|6620.27|10
1656273180000|2022-06-26 19:53:00|6748.53|6620.53|6748.71|6620.71|6749.07|6621.07|6748.33|6620.33|10
1656273190000|2022-06-26 19:53:10|6748.81|6620.81|6748.99|6620.99|6749.19|6621.19|6748.81|6620.81|8
1656273200000|2022-06-26 19:53:20|6749.16|6621.16|6749.14|6621.14|6749.5|6621.5|6749.13|6621.13|10
1656273210000|2022-06-26 19:53:30|6749.26|6621.26|6749.59|6621.59|6749.59|6621.59|6748.83|6620.83|10
1656273220000|2022-06-26 19:53:40|6749.85|6621.85|6749.96|6621.96|6750.06|6622.06|6749.85|6621.85|10
1656273230000|2022-06-26 19:53:50|6750.07|6622.07|6749.79|6621.79|6750.09|6622.09|6749.48|6621.48|10
1656273240000|2022-06-26 19:54:00|6749.66|6621.66|6749.64|6621.64|6749.76|6621.76|6749.49|6621.49|10
1656273250000|2022-06-26 19:54:10|6749.74|6621.74|6750.05|6622.05|6750.05|6622.05|6749.74|6621.74|9
1656273260000|2022-06-26 19:54:20|6750.14|6622.14|6750.76|6622.76|6750.81|6622.81|6750.14|6622.14|10
1656273270000|2022-06-26 19:54:30|6750.58|6622.58|6750.9|6622.9|6750.9|6622.9|6750.58|6622.58|10
1656273280000|2022-06-26 19:54:40|6750.98|6622.98|6750.84|6622.84|6751.02|6623.02|6750.79|6622.79|9
1656273290000|2022-06-26 19:54:50|6750.91|6622.91|6750.07|6622.07|6750.95|6622.95|6749.86|6621.86|8
1656273300000|2022-06-26 19:55:00|6749.8|6621.8|6749.27|6621.27|6750.14|6622.14|6749.27|6621.27|10
1656273310000|2022-06-26 19:55:10|6749.21|6621.21|6749.48|6621.48|6749.48|6621.48|6749.15|6621.15|9
1656273320000|2022-06-26 19:55:20|6749.46|6621.46|6750.42|6622.42|6750.42|6622.42|6749.46|6621.46|8
1656273330000|2022-06-26 19:55:30|6750.41|6622.41|6750.67|6622.67|6750.67|6622.67|6750.35|6622.35|9
1656273340000|2022-06-26 19:55:40|6750.98|6622.98|6751.84|6623.84|6751.84|6623.84|6750.98|6622.98|10
1656273350000|2022-06-26 19:55:50|6751.63|6623.63|6751.95|6623.95|6752|6624|6751.63|6623.63|10
1656273360000|2022-06-26 19:56:00|6751.93|6623.93|6752.53|6624.53|6752.53|6624.53|6751.93|6623.93|8
1656273370000|2022-06-26 19:56:10|6752.48|6624.48|6753.05|6625.05|6753.05|6625.05|6752.38|6624.38|10
1656273380000|2022-06-26 19:56:20|6753.02|6625.02|6752.47|6624.47|6753.05|6625.05|6752.47|6624.47|7
1656273390000|2022-06-26 19:56:30|6752.59|6624.59|6752.96|6624.96|6752.96|6624.96|6752.59|6624.59|8
1656273400000|2022-06-26 19:56:40|6752.88|6624.88|6751.84|6623.84|6752.88|6624.88|6751.74|6623.74|8
1656273410000|2022-06-26 19:56:50|6751.83|6623.83|6751.72|6623.72|6751.83|6623.83|6751.57|6623.57|9
1656273420000|2022-06-26 19:57:00|6751.79|6623.79|6751.64|6623.64|6751.85|6623.85|6751.64|6623.64|9
1656273430000|2022-06-26 19:57:10|6751.7|6623.7|6752.33|6624.33|6752.39|6624.39|6751.7|6623.7|8
1656273440000|2022-06-26 19:57:20|6752.29|6624.29|6752.3|6624.3|6752.37|6624.37|6752.22|6624.22|8
1656273450000|2022-06-26 19:57:30|6752.36|6624.36|6752.26|6624.26|6752.56|6624.56|6752.26|6624.26|8
1656273460000|2022-06-26 19:57:40|6752.22|6624.22|6752.68|6624.68|6752.68|6624.68|6752.21|6624.21|7
1656273470000|2022-06-26 19:57:50|6752.52|6624.52|6752.92|6624.92|6752.96|6624.96|6752.52|6624.52|10
1656273480000|2022-06-26 19:58:00|6753|6625|6753.18|6625.18|6753.18|6625.18|6752.93|6624.93|9
1656273490000|2022-06-26 19:58:10|6753.28|6625.28|6752.78|6624.78|6753.32|6625.32|6752.78|6624.78|9
1656273500000|2022-06-26 19:58:20|6753.06|6625.06|6753.59|6625.59|6753.59|6625.59|6753.06|6625.06|7
1656273510000|2022-06-26 19:58:30|6753.63|6625.63|6753.77|6625.77|6753.81|6625.81|6753.52|6625.52|10
1656273520000|2022-06-26 19:58:40|6753.7|6625.7|6752.85|6624.85|6753.97|6625.97|6752.85|6624.85|10
1656273530000|2022-06-26 19:58:50|6753.23|6625.23|6753.77|6625.77|6753.77|6625.77|6753.17|6625.17|8
1656273540000|2022-06-26 19:59:00|6753.63|6625.63|6752.64|6624.64|6753.68|6625.68|6752.64|6624.64|10
1656273550000|2022-06-26 19:59:10|6752.74|6624.74|6752.5|6624.5|6752.74|6624.74|6752.48|6624.48|10
1656273560000|2022-06-26 19:59:20|6752.31|6624.31|6752.29|6624.29|6752.65|6624.65|6752.29|6624.29|9
1656273570000|2022-06-26 19:59:30|6752.22|6624.22|6752.01|6624.01|6752.22|6624.22|6752.01|6624.01|7
1656273580000|2022-06-26 19:59:40|6752.12|6624.12|6751.8|6623.8|6752.12|6624.12|6751.8|6623.8|7
1656273590000|2022-06-26 19:59:50|6751.92|6623.92|6751.8|6623.8|6751.99|6623.99|6751.79|6623.79|8
1656273600000|2022-06-26 20:00:00|6751.57|6623.57|6751.03|6623.03|6751.65|6623.65|6751.03|6623.03|10
1656273610000|2022-06-26 20:00:10|6751.1|6623.1|6750.64|6622.64|6751.1|6623.1|6750.19|6622.19|10
1656273620000|2022-06-26 20:00:20|6750.63|6622.63|6751.12|6623.12|6751.12|6623.12|6750.63|6622.63|9
1656273630000|2022-06-26 20:00:30|6751.17|6623.17|6751.35|6623.35|6751.45|6623.45|6751.17|6623.17|8
1656273640000|2022-06-26 20:00:40|6751.41|6623.41|6752.01|6624.01|6752.01|6624.01|6751.37|6623.37|10
1656273650000|2022-06-26 20:00:50|6752.07|6624.07|6752.02|6624.02|6752.07|6624.07|6751.85|6623.85|6
1656273660000|2022-06-26 20:01:00|6752.01|6624.01|6751.63|6623.63|6752.08|6624.08|6751.63|6623.63|7
1656273670000|2022-06-26 20:01:10|6751.69|6623.69|6752.56|6624.56|6752.56|6624.56|6751.69|6623.69|8
1656273680000|2022-06-26 20:01:20|6752.53|6624.53|6752.47|6624.47|6752.59|6624.59|6752.3|6624.3|7
1656273690000|2022-06-26 20:01:30|6752.41|6624.41|6752.49|6624.49|6752.49|6624.49|6752.4|6624.4|8
1656273700000|2022-06-26 20:01:40|6752.85|6624.85|6753.2|6625.2|6753.53|6625.53|6752.85|6624.85|9
1656273710000|2022-06-26 20:01:50|6753.22|6625.22|6753.11|6625.11|6753.43|6625.43|6753.11|6625.11|6
1656273720000|2022-06-26 20:02:00|6753.14|6625.14|6753.26|6625.26|6753.26|6625.26|6752.69|6624.69|9
1656273730000|2022-06-26 20:02:10|6753.31|6625.31|6753.52|6625.52|6753.52|6625.52|6753.27|6625.27|9
1656273740000|2022-06-26 20:02:20|6753.5|6625.5|6753.45|6625.45|6753.5|6625.5|6753.44|6625.44|6
1656273750000|2022-06-26 20:02:30|6753.51|6625.51|6752.86|6624.86|6753.51|6625.51|6752.66|6624.66|9
1656273760000|2022-06-26 20:02:40|6752.81|6624.81|6752.74|6624.74|6752.81|6624.81|6752.61|6624.61|7
1656273770000|2022-06-26 20:02:50|6752.71|6624.71|6752.93|6624.93|6752.96|6624.96|6752.63|6624.63|5
1656273780000|2022-06-26 20:03:00|6752.94|6624.94|6754.02|6626.02|6754.02|6626.02|6752.8|6624.8|10
1656273790000|2022-06-26 20:03:10|6753.97|6625.97|6754.52|6626.52|6754.63|6626.63|6753.97|6625.97|10
1656273800000|2022-06-26 20:03:20|6754.49|6626.49|6754.36|6626.36|6754.49|6626.49|6754.36|6626.36|6
1656273810000|2022-06-26 20:03:30|6754.47|6626.47|6753.13|6625.13|6754.47|6626.47|6753.13|6625.13|9
1656273820000|2022-06-26 20:03:40|6753.01|6625.01|6752.46|6624.46|6753.05|6625.05|6752.4|6624.4|9
1656273830000|2022-06-26 20:03:50|6752.53|6624.53|6752.24|6624.24|6752.54|6624.54|6752.14|6624.14|10
1656273840000|2022-06-26 20:04:00|6752.41|6624.41|6752.95|6624.95|6752.95|6624.95|6752.41|6624.41|9
1656273850000|2022-06-26 20:04:10|6752.86|6624.86|6753.22|6625.22|6753.46|6625.46|6752.86|6624.86|7
1656273860000|2022-06-26 20:04:20|6753.29|6625.29|6753.16|6625.16|6753.38|6625.38|6753.15|6625.15|9
1656273870000|2022-06-26 20:04:30|6753.18|6625.18|6753.58|6625.58|6753.7|6625.7|6753.18|6625.18|9
1656273880000|2022-06-26 20:04:40|6753.97|6625.97|6753.4|6625.4|6753.97|6625.97|6753.4|6625.4|8
1656273890000|2022-06-26 20:04:50|6753.24|6625.24|6753.6|6625.6|6753.6|6625.6|6753.24|6625.24|10
1656273900000|2022-06-26 20:05:00|6753.85|6625.85|6753.94|6625.94|6753.99|6625.99|6753.79|6625.79|8
1656273910000|2022-06-26 20:05:10|6754.09|6626.09|6754.7|6626.7|6754.73|6626.73|6754.05|6626.05|10
1656273920000|2022-06-26 20:05:20|6754.74|6626.74|6754.55|6626.55|6754.81|6626.81|6754.51|6626.51|8
1656273930000|2022-06-26 20:05:30|6754.58|6626.58|6754.77|6626.77|6754.78|6626.78|6754.52|6626.52|9
1656273940000|2022-06-26 20:05:40|6754.94|6626.94|6755.45|6627.45|6755.45|6627.45|6754.94|6626.94|9
1656273950000|2022-06-26 20:05:50|6755.49|6627.49|6755.64|6627.64|6755.65|6627.65|6755.49|6627.49|6
1656273960000|2022-06-26 20:06:00|6755.55|6627.55|6759.1|6631.1|6759.1|6631.1|6755.55|6627.55|10
1656273970000|2022-06-26 20:06:10|6759.8|6631.8|6762.68|6634.68|6762.68|6634.68|6759.8|6631.8|10
1656273980000|2022-06-26 20:06:20|6763.42|6635.42|6764.86|6636.86|6764.86|6636.86|6763.42|6635.42|10
1656273990000|2022-06-26 20:06:30|6765.2|6637.2|6766.22|6638.22|6766.32|6638.32|6765.2|6637.2|10
1656274000000|2022-06-26 20:06:40|6766.17|6638.17|6766.09|6638.09|6766.35|6638.35|6766.08|6638.08|9
1656274010000|2022-06-26 20:06:50|6766.19|6638.19|6766.13|6638.13|6766.39|6638.39|6765.98|6637.98|9
1656274020000|2022-06-26 20:07:00|6766.18|6638.18|6766.22|6638.22|6766.25|6638.25|6766.01|6638.01|10
1656274030000|2022-06-26 20:07:10|6766.18|6638.18|6765.93|6637.93|6766.3|6638.3|6765.74|6637.74|10
1656274040000|2022-06-26 20:07:20|6765.59|6637.59|6766.12|6638.12|6766.16|6638.16|6765.53|6637.53|10
1656274050000|2022-06-26 20:07:30|6766.27|6638.27|6766.48|6638.48|6766.57|6638.57|6766.25|6638.25|10
1656274060000|2022-06-26 20:07:40|6766.71|6638.71|6766.04|6638.04|6766.71|6638.71|6765.96|6637.96|8
1656274070000|2022-06-26 20:07:50|6766.17|6638.17|6766.48|6638.48|6766.48|6638.48|6766.17|6638.17|9
1656274080000|2022-06-26 20:08:00|6766.47|6638.47|6766.88|6638.88|6767.22|6639.22|6766.47|6638.47|10
1656274090000|2022-06-26 20:08:10|6766.91|6638.91|6767.08|6639.08|6767.08|6639.08|6766.56|6638.56|9
1656274100000|2022-06-26 20:08:20|6766.71|6638.71|6767|6639|6767.05|6639.05|6766.65|6638.65|10
1656274110000|2022-06-26 20:08:30|6766.72|6638.72|6766.25|6638.25|6766.92|6638.92|6766.25|6638.25|8
1656274120000|2022-06-26 20:08:40|6766.2|6638.2|6765.8|6637.8|6766.2|6638.2|6765.73|6637.73|9
1656274130000|2022-06-26 20:08:50|6765.66|6637.66|6766.38|6638.38|6766.38|6638.38|6765.63|6637.63|10
1656274140000|2022-06-26 20:09:00|6766.31|6638.31|6766.8|6638.8|6766.8|6638.8|6766.28|6638.28|9
1656274150000|2022-06-26 20:09:10|6766.95|6638.95|6767.07|6639.07|6767.21|6639.21|6766.75|6638.75|10
1656274160000|2022-06-26 20:09:20|6767.31|6639.31|6767.48|6639.48|6767.48|6639.48|6767.05|6639.05|9
1656274170000|2022-06-26 20:09:30|6767.34|6639.34|6767.18|6639.18|6767.42|6639.42|6766.94|6638.94|10
1656274180000|2022-06-26 20:09:40|6767.37|6639.37|6767.18|6639.18|6767.37|6639.37|6767.08|6639.08|9
1656274190000|2022-06-26 20:09:50|6767.25|6639.25|6767.47|6639.47|6767.47|6639.47|6767.18|6639.18|9
1656274200000|2022-06-26 20:10:00|6767.29|6639.29|6767.52|6639.52|6767.57|6639.57|6767.29|6639.29|9
1656274210000|2022-06-26 20:10:10|6767.6|6639.6|6767.51|6639.51|6767.67|6639.67|6767.43|6639.43|10
1656274220000|2022-06-26 20:10:20|6767.46|6639.46|6767.66|6639.66|6767.66|6639.66|6767.46|6639.46|10
1656274230000|2022-06-26 20:10:30|6767.7|6639.7|6768.04|6640.04|6768.06|6640.06|6767.7|6639.7|9
1656274240000|2022-06-26 20:10:40|6768.01|6640.01|6767.95|6639.95|6768.24|6640.24|6767.95|6639.95|8
1656274250000|2022-06-26 20:10:50|6767.9|6639.9|6768.45|6640.45|6768.45|6640.45|6767.9|6639.9|8
1656274260000|2022-06-26 20:11:00|6768.52|6640.52|6768.6|6640.6|6768.6|6640.6|6768.48|6640.48|7
1656274270000|2022-06-26 20:11:10|6768.66|6640.66|6769.03|6641.03|6769.03|6641.03|6768.66|6640.66|10
1656274280000|2022-06-26 20:11:20|6769.1|6641.1|6769.41|6641.41|6769.41|6641.41|6769.08|6641.08|9
1656274290000|2022-06-26 20:11:30|6769.7|6641.7|6770.36|6642.36|6770.43|6642.43|6769.7|6641.7|10
1656274300000|2022-06-26 20:11:40|6770.65|6642.65|6770.84|6642.84|6770.9|6642.9|6770.63|6642.63|10
1656274310000|2022-06-26 20:11:50|6770.9|6642.9|6770.05|6642.05|6771.14|6643.14|6770.01|6642.01|10
1656274320000|2022-06-26 20:12:00|6770.03|6642.03|6769.49|6641.49|6770.03|6642.03|6769.41|6641.41|10
1656274330000|2022-06-26 20:12:10|6769.53|6641.53|6768.47|6640.47|6769.76|6641.76|6768.47|6640.47|9
1656274340000|2022-06-26 20:12:20|6768.35|6640.35|6767.94|6639.94|6768.44|6640.44|6767.94|6639.94|9
1656274350000|2022-06-26 20:12:30|6767.88|6639.88|6767.19|6639.19|6767.88|6639.88|6767.16|6639.16|10
1656274360000|2022-06-26 20:12:40|6766.9|6638.9|6766.7|6638.7|6766.9|6638.9|6766.61|6638.61|10
1656274370000|2022-06-26 20:12:50|6766.37|6638.37|6767.06|6639.06|6767.06|6639.06|6766.37|6638.37|8
1656274380000|2022-06-26 20:13:00|6767.08|6639.08|6767.3|6639.3|6767.41|6639.41|6767.08|6639.08|9
1656274390000|2022-06-26 20:13:10|6767.33|6639.33|6767.39|6639.39|6767.58|6639.58|6767.25|6639.25|10
1656274400000|2022-06-26 20:13:20|6767.38|6639.38|6767.24|6639.24|6767.38|6639.38|6767.12|6639.12|6
1656274410000|2022-06-26 20:13:30|6767.32|6639.32|6767.83|6639.83|6767.83|6639.83|6767.28|6639.28|8
1656274420000|2022-06-26 20:13:40|6767.81|6639.81|6767.93|6639.93|6767.96|6639.96|6767.79|6639.79|8
1656274430000|2022-06-26 20:13:50|6767.9|6639.9|6767.95|6639.95|6767.95|6639.95|6767.9|6639.9|5
1656274440000|2022-06-26 20:14:00|6767.92|6639.92|6767.4|6639.4|6767.97|6639.97|6767.39|6639.39|10
1656274450000|2022-06-26 20:14:10|6767.39|6639.39|6767.26|6639.26|6767.39|6639.39|6767.17|6639.17|9
1656274460000|2022-06-26 20:14:20|6767.21|6639.21|6768.24|6640.24|6768.34|6640.34|6767.21|6639.21|10
1656274470000|2022-06-26 20:14:30|6768.51|6640.51|6768.3|6640.3|6768.54|6640.54|6768.3|6640.3|8
1656274480000|2022-06-26 20:14:40|6768.27|6640.27|6767.99|6639.99|6768.31|6640.31|6767.94|6639.94|9
1656274490000|2022-06-26 20:14:50|6767.93|6639.93|6767.94|6639.94|6768.15|6640.15|6767.93|6639.93|5
1656274500000|2022-06-26 20:15:00|6767.85|6639.85|6767.81|6639.81|6767.91|6639.91|6767.81|6639.81|10
1656274510000|2022-06-26 20:15:10|6767.42|6639.42|6767.05|6639.05|6767.42|6639.42|6766.56|6638.56|10
1656274520000|2022-06-26 20:15:20|6766.96|6638.96|6767.32|6639.32|6767.36|6639.36|6766.93|6638.93|10
1656274530000|2022-06-26 20:15:30|6767.26|6639.26|6767.46|6639.46|6767.46|6639.46|6767.26|6639.26|9
1656274540000|2022-06-26 20:15:40|6767.49|6639.49|6767.19|6639.19|6767.54|6639.54|6767.19|6639.19|9
1656274550000|2022-06-26 20:15:50|6767.29|6639.29|6766.81|6638.81|6767.34|6639.34|6766.81|6638.81|9
1656274560000|2022-06-26 20:16:00|6766.73|6638.73|6766.18|6638.18|6766.73|6638.73|6766.14|6638.14|10
1656274570000|2022-06-26 20:16:10|6766.11|6638.11|6765.77|6637.77|6766.11|6638.11|6765.69|6637.69|8
1656274580000|2022-06-26 20:16:20|6765.72|6637.72|6765.37|6637.37|6765.72|6637.72|6765.37|6637.37|7
1656274590000|2022-06-26 20:16:30|6765.28|6637.28|6764.15|6636.15|6765.28|6637.28|6764.15|6636.15|10
1656274600000|2022-06-26 20:16:40|6763.89|6635.89|6763.55|6635.55|6763.89|6635.89|6763.52|6635.52|10
1656274610000|2022-06-26 20:16:50|6763.51|6635.51|6761.86|6633.86|6763.51|6635.51|6761.81|6633.81|10
1656274620000|2022-06-26 20:17:00|6761.78|6633.78|6760.32|6632.32|6761.78|6633.78|6759.96|6631.96|10
1656274630000|2022-06-26 20:17:10|6760.22|6632.22|6756.79|6628.79|6760.22|6632.22|6756.75|6628.75|10
1656274640000|2022-06-26 20:17:20|6756.57|6628.57|6752.67|6624.67|6756.57|6628.57|6752.59|6624.59|10
1656274650000|2022-06-26 20:17:30|6752.61|6624.61|6752.27|6624.27|6752.88|6624.88|6752.26|6624.26|10
1656274660000|2022-06-26 20:17:40|6752.26|6624.26|6752.26|6624.26|6752.33|6624.33|6751.77|6623.77|10
1656274670000|2022-06-26 20:17:50|6752.28|6624.28|6751.35|6623.35|6752.28|6624.28|6751.12|6623.12|10
1656274680000|2022-06-26 20:18:00|6750.88|6622.88|6751.43|6623.43|6751.47|6623.47|6750.81|6622.81|9
1656274690000|2022-06-26 20:18:10|6750.74|6622.74|6750.89|6622.89|6750.91|6622.91|6750.7|6622.7|9
1656274700000|2022-06-26 20:18:20|6750.92|6622.92|6751.12|6623.12|6751.15|6623.15|6750.92|6622.92|10
1656274710000|2022-06-26 20:18:30|6751.22|6623.22|6752.11|6624.11|6752.11|6624.11|6751.22|6623.22|9
1656274720000|2022-06-26 20:18:40|6752.07|6624.07|6752.04|6624.04|6752.18|6624.18|6751.92|6623.92|10
1656274730000|2022-06-26 20:18:50|6752.25|6624.25|6751.63|6623.63|6752.26|6624.26|6751.63|6623.63|8
1656274740000|2022-06-26 20:19:00|6751.65|6623.65|6751.42|6623.42|6751.68|6623.68|6751.15|6623.15|9
1656274750000|2022-06-26 20:19:10|6751.72|6623.72|6751.69|6623.69|6752.21|6624.21|6751.53|6623.53|10
1656274760000|2022-06-26 20:19:20|6751.89|6623.89|6751.4|6623.4|6751.97|6623.97|6751.4|6623.4|10
1656274770000|2022-06-26 20:19:30|6751.44|6623.44|6751.6|6623.6|6751.81|6623.81|6751.44|6623.44|9
1656274780000|2022-06-26 20:19:40|6751.5|6623.5|6751.7|6623.7|6751.73|6623.73|6751.5|6623.5|9
1656274790000|2022-06-26 20:19:50|6751.75|6623.75|6751.73|6623.73|6751.75|6623.75|6751.62|6623.62|10
1656274800000|2022-06-26 20:20:00|6751.62|6623.62|6751.91|6623.91|6751.93|6623.93|6751.55|6623.55|9
1656274810000|2022-06-26 20:20:10|6751.9|6623.9|6751.65|6623.65|6751.9|6623.9|6751.44|6623.44|9
1656274820000|2022-06-26 20:20:20|6751.85|6623.85|6751.19|6623.19|6751.85|6623.85|6751.02|6623.02|10
1656274830000|2022-06-26 20:20:30|6751.01|6623.01|6751.05|6623.05|6751.13|6623.13|6750.93|6622.93|9
1656274840000|2022-06-26 20:20:40|6751.01|6623.01|6749.62|6621.62|6751.01|6623.01|6749.62|6621.62|7
1656274850000|2022-06-26 20:20:50|6749.81|6621.81|6749.12|6621.12|6749.81|6621.81|6749.12|6621.12|8
1656274860000|2022-06-26 20:21:00|6748.82|6620.82|6749|6621|6749.25|6621.25|6748.7|6620.7|8
1656274870000|2022-06-26 20:21:10|6748.96|6620.96|6748.79|6620.79|6748.96|6620.96|6748.58|6620.58|10
1656274880000|2022-06-26 20:21:20|6748.9|6620.9|6749.02|6621.02|6749.02|6621.02|6748.59|6620.59|10
1656274890000|2022-06-26 20:21:30|6748.94|6620.94|6747.87|6619.87|6748.94|6620.94|6747.68|6619.68|9
1656274900000|2022-06-26 20:21:40|6747.81|6619.81|6747.65|6619.65|6747.81|6619.81|6747.48|6619.48|9
1656274910000|2022-06-26 20:21:50|6747.73|6619.73|6748.49|6620.49|6748.49|6620.49|6747.63|6619.63|10
1656274920000|2022-06-26 20:22:00|6748.5|6620.5|6750.02|6622.02|6750.02|6622.02|6748.29|6620.29|9
1656274930000|2022-06-26 20:22:10|6749.98|6621.98|6750.17|6622.17|6750.52|6622.52|6749.98|6621.98|9
1656274940000|2022-06-26 20:22:20|6750.47|6622.47|6750.65|6622.65|6750.65|6622.65|6750.33|6622.33|10
1656274950000|2022-06-26 20:22:30|6750.68|6622.68|6750.41|6622.41|6750.68|6622.68|6750.31|6622.31|9
1656274960000|2022-06-26 20:22:40|6750.52|6622.52|6751.34|6623.34|6751.35|6623.35|6750.52|6622.52|10
1656274970000|2022-06-26 20:22:50|6751.41|6623.41|6752.73|6624.73|6752.8|6624.8|6751.41|6623.41|9
1656274980000|2022-06-26 20:23:00|6752.97|6624.97|6753.3|6625.3|6753.41|6625.41|6752.97|6624.97|10
1656274990000|2022-06-26 20:23:10|6753.22|6625.22|6753.76|6625.76|6753.76|6625.76|6753.22|6625.22|9
1656275000000|2022-06-26 20:23:20|6753.79|6625.79|6753.96|6625.96|6754.05|6626.05|6753.79|6625.79|8
1656275010000|2022-06-26 20:23:30|6754.02|6626.02|6754.18|6626.18|6754.18|6626.18|6754.02|6626.02|7
1656275020000|2022-06-26 20:23:40|6754.21|6626.21|6754.25|6626.25|6754.25|6626.25|6754.07|6626.07|9
1656275030000|2022-06-26 20:23:50|6754.23|6626.23|6754.97|6626.97|6755.01|6627.01|6754.19|6626.19|7
1656275040000|2022-06-26 20:24:00|6755.05|6627.05|6755.43|6627.43|6755.43|6627.43|6754.98|6626.98|9
1656275050000|2022-06-26 20:24:10|6755.28|6627.28|6755.19|6627.19|6755.58|6627.58|6755.16|6627.16|10
1656275060000|2022-06-26 20:24:20|6755.18|6627.18|6755.56|6627.56|6755.56|6627.56|6755.11|6627.11|9
1656275070000|2022-06-26 20:24:30|6755.57|6627.57|6755.68|6627.68|6755.7|6627.7|6755.56|6627.56|8
1656275080000|2022-06-26 20:24:40|6755.79|6627.79|6755.79|6627.79|6755.83|6627.83|6755.69|6627.69|9
1656275090000|2022-06-26 20:24:50|6755.74|6627.74|6755.27|6627.27|6755.85|6627.85|6755.27|6627.27|9
1656275100000|2022-06-26 20:25:00|6755.18|6627.18|6755.24|6627.24|6755.24|6627.24|6755.01|6627.01|8
1656275110000|2022-06-26 20:25:10|6755.3|6627.3|6755.4|6627.4|6755.4|6627.4|6755.29|6627.29|9
1656275120000|2022-06-26 20:25:20|6755.41|6627.41|6754.86|6626.86|6755.56|6627.56|6754.86|6626.86|9
1656275130000|2022-06-26 20:25:30|6754.8|6626.8|6754.57|6626.57|6754.92|6626.92|6754.5|6626.5|10
1656275140000|2022-06-26 20:25:40|6754.53|6626.53|6753.93|6625.93|6754.53|6626.53|6753.92|6625.92|8
1656275150000|2022-06-26 20:25:50|6753.88|6625.88|6753.34|6625.34|6753.98|6625.98|6753.28|6625.28|9
1656275160000|2022-06-26 20:26:00|6753.19|6625.19|6752.61|6624.61|6753.43|6625.43|6752.61|6624.61|9
1656275170000|2022-06-26 20:26:10|6752.59|6624.59|6752.45|6624.45|6752.61|6624.61|6752.2|6624.2|9
1656275180000|2022-06-26 20:26:20|6752.44|6624.44|6752.99|6624.99|6752.99|6624.99|6752.44|6624.44|8
1656275190000|2022-06-26 20:26:30|6753|6625|6753.28|6625.28|6753.31|6625.31|6752.95|6624.95|9
1656275200000|2022-06-26 20:26:40|6753.41|6625.41|6754.32|6626.32|6754.32|6626.32|6753.37|6625.37|10
1656275210000|2022-06-26 20:26:50|6754.38|6626.38|6754.46|6626.46|6754.56|6626.56|6754.38|6626.38|8
1656275220000|2022-06-26 20:27:00|6754.38|6626.38|6754.69|6626.69|6754.8|6626.8|6754.29|6626.29|10
1656275230000|2022-06-26 20:27:10|6754.57|6626.57|6754.58|6626.58|6754.68|6626.68|6754.55|6626.55|9
1656275240000|2022-06-26 20:27:20|6754.65|6626.65|6754.8|6626.8|6755.08|6627.08|6754.65|6626.65|9
1656275250000|2022-06-26 20:27:30|6754.75|6626.75|6755.37|6627.37|6755.46|6627.46|6754.67|6626.67|9
1656275260000|2022-06-26 20:27:40|6755.42|6627.42|6755.54|6627.54|6755.67|6627.67|6755.42|6627.42|8
1656275270000|2022-06-26 20:27:50|6755.33|6627.33|6755.39|6627.39|6755.51|6627.51|6755.29|6627.29|10
1656275280000|2022-06-26 20:28:00|6755.42|6627.42|6755.1|6627.1|6755.5|6627.5|6754.5|6626.5|10
1656275290000|2022-06-26 20:28:10|6755.05|6627.05|6755.52|6627.52|6755.54|6627.54|6755.05|6627.05|9
1656275300000|2022-06-26 20:28:20|6755.58|6627.58|6755.65|6627.65|6755.97|6627.97|6755.49|6627.49|10
1656275310000|2022-06-26 20:28:30|6755.75|6627.75|6755.82|6627.82|6756.16|6628.16|6755.74|6627.74|10
1656275320000|2022-06-26 20:28:40|6755.9|6627.9|6755.3|6627.3|6755.9|6627.9|6755.3|6627.3|9
1656275330000|2022-06-26 20:28:50|6755.29|6627.29|6755.05|6627.05|6755.29|6627.29|6754.93|6626.93|10
1656275340000|2022-06-26 20:29:00|6755.13|6627.13|6755.39|6627.39|6755.54|6627.54|6755.13|6627.13|10
1656275350000|2022-06-26 20:29:10|6755.34|6627.34|6755.21|6627.21|6755.5|6627.5|6755.15|6627.15|8
1656275360000|2022-06-26 20:29:20|6755.09|6627.09|6754.38|6626.38|6755.09|6627.09|6754.38|6626.38|10
1656275370000|2022-06-26 20:29:30|6754.37|6626.37|6753.61|6625.61|6754.37|6626.37|6753.61|6625.61|10
1656275380000|2022-06-26 20:29:40|6753.63|6625.63|6753.01|6625.01|6753.63|6625.63|6753.01|6625.01|7
1656275390000|2022-06-26 20:29:50|6752.89|6624.89|6752.8|6624.8|6752.89|6624.89|6752.4|6624.4|9
1656275400000|2022-06-26 20:30:00|6752.81|6624.81|6752.76|6624.76|6753.14|6625.14|6752.76|6624.76|8
1656275410000|2022-06-26 20:30:10|6752.75|6624.75|6751.52|6623.52|6752.75|6624.75|6751.17|6623.17|10
1656275420000|2022-06-26 20:30:20|6751.53|6623.53|6751.02|6623.02|6751.53|6623.53|6751.02|6623.02|10
1656275430000|2022-06-26 20:30:30|6751|6623|6751.17|6623.17|6751.17|6623.17|6751|6623|8
1656275440000|2022-06-26 20:30:40|6751.21|6623.21|6751.76|6623.76|6751.76|6623.76|6751.21|6623.21|7
1656275450000|2022-06-26 20:30:50|6752.04|6624.04|6752.04|6624.04|6752.16|6624.16|6751.99|6623.99|8
1656275460000|2022-06-26 20:31:00|6752.16|6624.16|6752.53|6624.53|6752.64|6624.64|6752.13|6624.13|7
1656275470000|2022-06-26 20:31:10|6752.68|6624.68|6751.95|6623.95|6752.68|6624.68|6751.93|6623.93|9
1656275480000|2022-06-26 20:31:20|6751.94|6623.94|6751.81|6623.81|6752.03|6624.03|6751.81|6623.81|9
1656275490000|2022-06-26 20:31:30|6751.26|6623.26|6751.82|6623.82|6751.82|6623.82|6751.2|6623.2|10
1656275500000|2022-06-26 20:31:40|6751.73|6623.73|6751.98|6623.98|6752|6624|6751.64|6623.64|10
1656275510000|2022-06-26 20:31:50|6751.81|6623.81|6751.55|6623.55|6751.81|6623.81|6751.45|6623.45|10
1656275520000|2022-06-26 20:32:00|6751.58|6623.58|6751.97|6623.97|6751.97|6623.97|6751.58|6623.58|10
1656275530000|2022-06-26 20:32:10|6751.95|6623.95|6751.69|6623.69|6752.45|6624.45|6751.69|6623.69|10
1656275540000|2022-06-26 20:32:20|6751.73|6623.73|6751.45|6623.45|6751.73|6623.73|6751.45|6623.45|9
1656275550000|2022-06-26 20:32:30|6751.57|6623.57|6751.07|6623.07|6751.57|6623.57|6751.07|6623.07|8
1656275560000|2022-06-26 20:32:40|6751.03|6623.03|6752.85|6624.85|6752.85|6624.85|6751.03|6623.03|10
1656275570000|2022-06-26 20:32:50|6753.14|6625.14|6755.68|6627.68|6755.68|6627.68|6753.14|6625.14|10
1656275580000|2022-06-26 20:33:00|6755.65|6627.65|6756.7|6628.7|6756.76|6628.76|6755.55|6627.55|10
1656275590000|2022-06-26 20:33:10|6756.71|6628.71|6757.33|6629.33|6757.61|6629.61|6756.71|6628.71|10
1656275600000|2022-06-26 20:33:20|6757.41|6629.41|6758.68|6630.68|6758.83|6630.83|6756.89|6628.89|10
1656275610000|2022-06-26 20:33:30|6758.14|6630.14|6759.58|6631.58|6759.6|6631.6|6758.14|6630.14|10
1656275620000|2022-06-26 20:33:40|6759.54|6631.54|6761.33|6633.33|6761.33|6633.33|6759.45|6631.45|10
1656275630000|2022-06-26 20:33:50|6761.61|6633.61|6763.07|6635.07|6763.17|6635.17|6761.61|6633.61|10
1656275640000|2022-06-26 20:34:00|6763.44|6635.44|6767.8|6639.8|6767.8|6639.8|6763.36|6635.36|9
1656275650000|2022-06-26 20:34:10|6768.23|6640.23|6768.4|6640.4|6768.73|6640.73|6768.06|6640.06|10
1656275660000|2022-06-26 20:34:20|6768.48|6640.48|6768.67|6640.67|6769.03|6641.03|6768.48|6640.48|10
1656275670000|2022-06-26 20:34:30|6768.59|6640.59|6769.99|6641.99|6770.08|6642.08|6768.59|6640.59|10
1656275680000|2022-06-26 20:34:40|6772.17|6644.17|6773.48|6645.48|6773.48|6645.48|6771.86|6643.86|10
1656275690000|2022-06-26 20:34:50|6773.77|6645.77|6774.45|6646.45|6774.63|6646.63|6773.77|6645.77|9
1656275700000|2022-06-26 20:35:00|6774.36|6646.36|6772.72|6644.72|6774.43|6646.43|6772.72|6644.72|10
1656275710000|2022-06-26 20:35:10|6772.5|6644.5|6773.08|6645.08|6773.08|6645.08|6772.44|6644.44|9
1656275720000|2022-06-26 20:35:20|6773.03|6645.03|6772.69|6644.69|6773.03|6645.03|6772.46|6644.46|9
1656275730000|2022-06-26 20:35:30|6772.5|6644.5|6772.86|6644.86|6773.09|6645.09|6772.5|6644.5|9
1656275740000|2022-06-26 20:35:40|6772.79|6644.79|6772.67|6644.67|6772.81|6644.81|6772.28|6644.28|10
1656275750000|2022-06-26 20:35:50|6772.68|6644.68|6772.67|6644.67|6772.68|6644.68|6772.47|6644.47|10
1656275760000|2022-06-26 20:36:00|6772.71|6644.71|6773.57|6645.57|6773.57|6645.57|6772.71|6644.71|10
1656275770000|2022-06-26 20:36:10|6774.84|6646.84|6776.43|6648.43|6776.43|6648.43|6774.84|6646.84|10
1656275780000|2022-06-26 20:36:20|6776.28|6648.28|6775.75|6647.75|6776.3|6648.3|6775.75|6647.75|9
1656275790000|2022-06-26 20:36:30|6775.65|6647.65|6775.63|6647.63|6775.65|6647.65|6775.22|6647.22|10
1656275800000|2022-06-26 20:36:40|6775.42|6647.42|6775.73|6647.73|6775.9|6647.9|6775.42|6647.42|8
1656275810000|2022-06-26 20:36:50|6775.83|6647.83|6777.31|6649.31|6777.31|6649.31|6775.66|6647.66|9
1656275820000|2022-06-26 20:37:00|6777.16|6649.16|6777.09|6649.09|6777.21|6649.21|6776.88|6648.88|10
1656275830000|2022-06-26 20:37:10|6777.07|6649.07|6776.87|6648.87|6777.07|6649.07|6776.86|6648.86|9
1656275840000|2022-06-26 20:37:20|6776.91|6648.91|6776.79|6648.79|6776.91|6648.91|6776.73|6648.73|8
1656275850000|2022-06-26 20:37:30|6776.69|6648.69|6777.02|6649.02|6777.07|6649.07|6776.69|6648.69|10
1656275860000|2022-06-26 20:37:40|6776.92|6648.92|6778.08|6650.08|6778.08|6650.08|6776.92|6648.92|8
1656275870000|2022-06-26 20:37:50|6778.04|6650.04|6778.3|6650.3|6778.36|6650.36|6777.92|6649.92|9
1656275880000|2022-06-26 20:38:00|6778.33|6650.33|6778.12|6650.12|6778.35|6650.35|6777.96|6649.96|10
1656275890000|2022-06-26 20:38:10|6778.22|6650.22|6778.17|6650.17|6778.28|6650.28|6778.13|6650.13|7
1656275900000|2022-06-26 20:38:20|6777.99|6649.99|6778.56|6650.56|6778.6|6650.6|6777.99|6649.99|9
1656275910000|2022-06-26 20:38:30|6778.55|6650.55|6778.48|6650.48|6778.62|6650.62|6778.48|6650.48|9
1656275920000|2022-06-26 20:38:40|6778.46|6650.46|6778.3|6650.3|6778.46|6650.46|6778|6650|10
1656275930000|2022-06-26 20:38:50|6778.28|6650.28|6777.83|6649.83|6778.36|6650.36|6777.83|6649.83|9
1656275940000|2022-06-26 20:39:00|6777.8|6649.8|6778.08|6650.08|6778.08|6650.08|6777.68|6649.68|10
1656275950000|2022-06-26 20:39:10|6777.98|6649.98|6777.78|6649.78|6777.98|6649.98|6777.77|6649.77|8
1656275960000|2022-06-26 20:39:20|6777.73|6649.73|6777.68|6649.68|6777.75|6649.75|6777.51|6649.51|9
1656275970000|2022-06-26 20:39:30|6777.69|6649.69|6777.33|6649.33|6777.69|6649.69|6777.33|6649.33|9
1656275980000|2022-06-26 20:39:40|6777.32|6649.32|6777.43|6649.43|6777.63|6649.63|6777.32|6649.32|10
1656275990000|2022-06-26 20:39:50|6777.46|6649.46|6777.5|6649.5|6777.57|6649.57|6777.45|6649.45|10
1656276000000|2022-06-26 20:40:00|6777.41|6649.41|6777.23|6649.23|6777.63|6649.63|6777.23|6649.23|9
1656276010000|2022-06-26 20:40:10|6777.14|6649.14|6776.75|6648.75|6777.14|6649.14|6776.45|6648.45|9
1656276020000|2022-06-26 20:40:20|6776.93|6648.93|6776.97|6648.97|6776.97|6648.97|6776.84|6648.84|10
1656276030000|2022-06-26 20:40:30|6776.98|6648.98|6777.18|6649.18|6777.18|6649.18|6776.88|6648.88|8
1656276040000|2022-06-26 20:40:40|6777.13|6649.13|6777.08|6649.08|6777.13|6649.13|6777.07|6649.07|6
1656276050000|2022-06-26 20:40:50|6777.04|6649.04|6777.38|6649.38|6777.45|6649.45|6777.04|6649.04|8
1656276060000|2022-06-26 20:41:00|6777.6|6649.6|6777.4|6649.4|6777.62|6649.62|6777.15|6649.15|10
1656276070000|2022-06-26 20:41:10|6776.9|6648.9|6777.03|6649.03|6777.03|6649.03|6776.64|6648.64|9
1656276080000|2022-06-26 20:41:20|6776.97|6648.97|6776.75|6648.75|6777.05|6649.05|6776.63|6648.63|8
1656276090000|2022-06-26 20:41:30|6776.78|6648.78|6776.41|6648.41|6776.79|6648.79|6776.41|6648.41|10
1656276100000|2022-06-26 20:41:40|6776.12|6648.12|6774.85|6646.85|6776.12|6648.12|6774.79|6646.79|10
1656276110000|2022-06-26 20:41:50|6774.82|6646.82|6774.85|6646.85|6774.92|6646.92|6774.78|6646.78|10
1656276120000|2022-06-26 20:42:00|6774.99|6646.99|6774.6|6646.6|6775.08|6647.08|6774.55|6646.55|9
1656276130000|2022-06-26 20:42:10|6774.74|6646.74|6774.41|6646.41|6774.74|6646.74|6774.33|6646.33|10
1656276140000|2022-06-26 20:42:20|6774.46|6646.46|6774.93|6646.93|6774.93|6646.93|6774.45|6646.45|9
1656276150000|2022-06-26 20:42:30|6775|6647|6776.1|6648.1|6776.1|6648.1|6775|6647|8
1656276160000|2022-06-26 20:42:40|6776.14|6648.14|6776.03|6648.03|6776.19|6648.19|6775.91|6647.91|10
1656276170000|2022-06-26 20:42:50|6776.11|6648.11|6776.38|6648.38|6776.94|6648.94|6776.11|6648.11|10
1656276180000|2022-06-26 20:43:00|6776.6|6648.6|6776.73|6648.73|6776.79|6648.79|6776.6|6648.6|8
1656276190000|2022-06-26 20:43:10|6776.84|6648.84|6777.34|6649.34|6777.34|6649.34|6776.77|6648.77|9
1656276200000|2022-06-26 20:43:20|6777.24|6649.24|6777.49|6649.49|6777.49|6649.49|6777.24|6649.24|10
1656276210000|2022-06-26 20:43:30|6777.55|6649.55|6780.23|6652.23|6780.23|6652.23|6777.49|6649.49|10
1656276220000|2022-06-26 20:43:40|6780.69|6652.69|6781.42|6653.42|6781.42|6653.42|6780.26|6652.26|7
1656276230000|2022-06-26 20:43:50|6781.65|6653.65|6781.04|6653.04|6781.78|6653.78|6781.04|6653.04|9
1656276240000|2022-06-26 20:44:00|6781.27|6653.27|6780.85|6652.85|6781.27|6653.27|6780.85|6652.85|10
1656276250000|2022-06-26 20:44:10|6781.21|6653.21|6781.38|6653.38|6781.72|6653.72|6781.21|6653.21|10
1656276260000|2022-06-26 20:44:20|6781.17|6653.17|6781.56|6653.56|6781.71|6653.71|6781.12|6653.12|9
1656276270000|2022-06-26 20:44:30|6781.6|6653.6|6781.81|6653.81|6781.82|6653.82|6781.6|6653.6|10
1656276280000|2022-06-26 20:44:40|6781.87|6653.87|6781.77|6653.77|6781.9|6653.9|6781.75|6653.75|9
1656276290000|2022-06-26 20:44:50|6781.83|6653.83|6781.9|6653.9|6781.95|6653.95|6781.82|6653.82|7
1656276300000|2022-06-26 20:45:00|6781.84|6653.84|6781.46|6653.46|6781.91|6653.91|6781.46|6653.46|7
1656276310000|2022-06-26 20:45:10|6781.5|6653.5|6782.12|6654.12|6782.12|6654.12|6781.3|6653.3|10
1656276320000|2022-06-26 20:45:20|6782.05|6654.05|6784.45|6656.45|6784.45|6656.45|6782.05|6654.05|10
1656276330000|2022-06-26 20:45:30|6785.89|6657.89|6787.12|6659.12|6787.12|6659.12|6785.89|6657.89|10
1656276340000|2022-06-26 20:45:40|6787.2|6659.2|6788.43|6660.43|6788.68|6660.68|6787.2|6659.2|10
1656276350000|2022-06-26 20:45:50|6788.46|6660.46|6788.95|6660.95|6788.98|6660.98|6788.46|6660.46|10
1656276360000|2022-06-26 20:46:00|6788.74|6660.74|6788.1|6660.1|6788.74|6660.74|6788.1|6660.1|9
1656276370000|2022-06-26 20:46:10|6787.95|6659.95|6787.86|6659.86|6788.31|6660.31|6787.67|6659.67|10
1656276380000|2022-06-26 20:46:20|6787.77|6659.77|6788.05|6660.05|6788.06|6660.06|6787.48|6659.48|10
1656276390000|2022-06-26 20:46:30|6788.17|6660.17|6788.2|6660.2|6788.61|6660.61|6788.17|6660.17|10
1656276400000|2022-06-26 20:46:40|6788.31|6660.31|6788.42|6660.42|6788.42|6660.42|6787.98|6659.98|10
1656276410000|2022-06-26 20:46:50|6788.48|6660.48|6789.84|6661.84|6789.84|6661.84|6788.48|6660.48|10
1656276420000|2022-06-26 20:47:00|6790.25|6662.25|6791.21|6663.21|6791.3|6663.3|6790.25|6662.25|10
1656276430000|2022-06-26 20:47:10|6791.22|6663.22|6791.03|6663.03|6791.51|6663.51|6791.03|6663.03|9
1656276440000|2022-06-26 20:47:20|6791.07|6663.07|6790.94|6662.94|6791.28|6663.28|6790.83|6662.83|10
1656276450000|2022-06-26 20:47:30|6790.96|6662.96|6791.31|6663.31|6791.44|6663.44|6790.84|6662.84|10
1656276460000|2022-06-26 20:47:40|6791.44|6663.44|6790.76|6662.76|6791.77|6663.77|6790.76|6662.76|10
1656276470000|2022-06-26 20:47:50|6791.19|6663.19|6791.65|6663.65|6791.96|6663.96|6791.19|6663.19|9
1656276480000|2022-06-26 20:48:00|6791.77|6663.77|6792.45|6664.45|6792.45|6664.45|6791.74|6663.74|10
1656276490000|2022-06-26 20:48:10|6792.5|6664.5|6798.82|6670.82|6798.82|6670.82|6791.73|6663.73|10
1656276500000|2022-06-26 20:48:20|6800.38|6672.38|6802.99|6674.99|6803.57|6675.57|6799.38|6671.38|10
1656276510000|2022-06-26 20:48:30|6802.76|6674.76|6804.79|6676.79|6804.79|6676.79|6801.99|6673.99|9
1656276520000|2022-06-26 20:48:40|6805.44|6677.44|6807.35|6679.35|6807.38|6679.38|6805.44|6677.44|10
1656276530000|2022-06-26 20:48:50|6807.17|6679.17|6808.03|6680.03|6808.24|6680.24|6807.03|6679.03|10
1656276540000|2022-06-26 20:49:00|6808.02|6680.02|6811.48|6683.48|6811.8|6683.8|6808.02|6680.02|9
1656276550000|2022-06-26 20:49:10|6811.54|6683.54|6815.33|6687.33|6816.05|6688.05|6811.54|6683.54|10
1656276560000|2022-06-26 20:49:20|6815.36|6687.36|6815.48|6687.48|6815.61|6687.61|6814.95|6686.95|9
1656276570000|2022-06-26 20:49:30|6816|6688|6815.18|6687.18|6816.21|6688.21|6814.99|6686.99|10
1656276580000|2022-06-26 20:49:40|6815.02|6687.02|6813.94|6685.94|6815.02|6687.02|6813.94|6685.94|10
1656276590000|2022-06-26 20:49:50|6813.75|6685.75|6811.19|6683.19|6813.75|6685.75|6811.19|6683.19|10
1656276600000|2022-06-26 20:50:00|6811.23|6683.23|6812.2|6684.2|6812.31|6684.31|6811.23|6683.23|10
1656276610000|2022-06-26 20:50:10|6812.22|6684.22|6816.43|6688.43|6817.11|6689.11|6812.22|6684.22|10
1656276620000|2022-06-26 20:50:20|6817.08|6689.08|6818.11|6690.11|6818.32|6690.32|6816.47|6688.47|10
1656276630000|2022-06-26 20:50:30|6818.71|6690.71|6819.91|6691.91|6820.26|6692.26|6818.71|6690.71|10
1656276640000|2022-06-26 20:50:40|6819.94|6691.94|6821.02|6693.02|6821.19|6693.19|6819.94|6691.94|10
1656276650000|2022-06-26 20:50:50|6820.67|6692.67|6820.66|6692.66|6820.77|6692.77|6820.38|6692.38|10
1656276660000|2022-06-26 20:51:00|6820.12|6692.12|6820.18|6692.18|6820.22|6692.22|6819.8|6691.8|10
1656276670000|2022-06-26 20:51:10|6820.21|6692.21|6820.42|6692.42|6820.59|6692.59|6820.01|6692.01|9
1656276680000|2022-06-26 20:51:20|6820.45|6692.45|6819.64|6691.64|6820.45|6692.45|6819.64|6691.64|9
1656276690000|2022-06-26 20:51:30|6819.67|6691.67|6818.83|6690.83|6819.78|6691.78|6818.83|6690.83|10
1656276700000|2022-06-26 20:51:40|6818.85|6690.85|6818.32|6690.32|6818.85|6690.85|6818.28|6690.28|10
1656276710000|2022-06-26 20:51:50|6818.35|6690.35|6818.08|6690.08|6818.41|6690.41|6817.98|6689.98|9
1656276720000|2022-06-26 20:52:00|6818.14|6690.14|6816.8|6688.8|6818.27|6690.27|6816.8|6688.8|9
1656276730000|2022-06-26 20:52:10|6816.01|6688.01|6817.44|6689.44|6817.52|6689.52|6816.01|6688.01|10
1656276740000|2022-06-26 20:52:20|6818.04|6690.04|6818.89|6690.89|6818.89|6690.89|6818.04|6690.04|10
1656276750000|2022-06-26 20:52:30|6819.03|6691.03|6818.72|6690.72|6819.11|6691.11|6818.63|6690.63|10
1656276760000|2022-06-26 20:52:40|6818.91|6690.91|6819.05|6691.05|6819.17|6691.17|6818.91|6690.91|10
1656276770000|2022-06-26 20:52:50|6819.09|6691.09|6818.42|6690.42|6819.09|6691.09|6818.42|6690.42|10
1656276780000|2022-06-26 20:53:00|6818.44|6690.44|6818.63|6690.63|6818.91|6690.91|6818.36|6690.36|9
1656276790000|2022-06-26 20:53:10|6818.59|6690.59|6818.16|6690.16|6819.15|6691.15|6818.16|6690.16|10
1656276800000|2022-06-26 20:53:20|6818.56|6690.56|6818.53|6690.53|6818.78|6690.78|6818.46|6690.46|10
1656276810000|2022-06-26 20:53:30|6818.68|6690.68|6818.48|6690.48|6818.8|6690.8|6818.48|6690.48|10
1656276820000|2022-06-26 20:53:40|6818.45|6690.45|6818.51|6690.51|6818.51|6690.51|6818.16|6690.16|10
1656276830000|2022-06-26 20:53:50|6818.58|6690.58|6819.15|6691.15|6819.15|6691.15|6818.44|6690.44|10
1656276840000|2022-06-26 20:54:00|6819.09|6691.09|6818.83|6690.83|6819.09|6691.09|6818.82|6690.82|9
1656276850000|2022-06-26 20:54:10|6818.71|6690.71|6818.45|6690.45|6818.96|6690.96|6818.45|6690.45|8
1656276860000|2022-06-26 20:54:20|6818.68|6690.68|6820.01|6692.01|6820.01|6692.01|6818.68|6690.68|10
1656276870000|2022-06-26 20:54:30|6820.19|6692.19|6821.49|6693.49|6821.49|6693.49|6820.19|6692.19|10
1656276880000|2022-06-26 20:54:40|6821.58|6693.58|6822.07|6694.07|6822.12|6694.12|6821.58|6693.58|10
1656276890000|2022-06-26 20:54:50|6821.76|6693.76|6821.73|6693.73|6822.04|6694.04|6821.64|6693.64|10
1656276900000|2022-06-26 20:55:00|6821.79|6693.79|6822.06|6694.06|6822.06|6694.06|6821.61|6693.61|10
1656276910000|2022-06-26 20:55:10|6822.11|6694.11|6823.3|6695.3|6823.3|6695.3|6822.09|6694.09|10
1656276920000|2022-06-26 20:55:20|6823.04|6695.04|6822.63|6694.63|6823.28|6695.28|6822.63|6694.63|10
1656276930000|2022-06-26 20:55:30|6822.62|6694.62|6821.23|6693.23|6822.62|6694.62|6821.23|6693.23|10
1656276940000|2022-06-26 20:55:40|6821.1|6693.1|6821.37|6693.37|6821.37|6693.37|6820.78|6692.78|10
1656276950000|2022-06-26 20:55:50|6821.45|6693.45|6821.54|6693.54|6821.56|6693.56|6821.23|6693.23|10
1656276960000|2022-06-26 20:56:00|6821.25|6693.25|6820.58|6692.58|6821.25|6693.25|6820.58|6692.58|10
1656276970000|2022-06-26 20:56:10|6820.55|6692.55|6821.03|6693.03|6821.11|6693.11|6820.37|6692.37|10
1656276980000|2022-06-26 20:56:20|6821.04|6693.04|6821.52|6693.52|6821.9|6693.9|6821.04|6693.04|10
1656276990000|2022-06-26 20:56:30|6821.77|6693.77|6822.04|6694.04|6822.1|6694.1|6821.6|6693.6|10
1656277000000|2022-06-26 20:56:40|6822.27|6694.27|6821.98|6693.98|6822.49|6694.49|6821.95|6693.95|10
1656277010000|2022-06-26 20:56:50|6821.97|6693.97|6823.29|6695.29|6823.29|6695.29|6821.85|6693.85|9
1656277020000|2022-06-26 20:57:00|6822.71|6694.71|6822.61|6694.61|6823.17|6695.17|6822.24|6694.24|10
1656277030000|2022-06-26 20:57:10|6823.13|6695.13|6823.25|6695.25|6823.35|6695.35|6822.73|6694.73|10
1656277040000|2022-06-26 20:57:20|6823.52|6695.52|6824.56|6696.56|6824.56|6696.56|6823.11|6695.11|10
1656277050000|2022-06-26 20:57:30|6824.65|6696.65|6825.22|6697.22|6825.37|6697.37|6824.65|6696.65|10
1656277060000|2022-06-26 20:57:40|6825.23|6697.23|6825.31|6697.31|6826.03|6698.03|6825.23|6697.23|10
1656277070000|2022-06-26 20:57:50|6825.38|6697.38|6825.62|6697.62|6825.97|6697.97|6825.38|6697.38|10
1656277080000|2022-06-26 20:58:00|6825.59|6697.59|6825.29|6697.29|6825.59|6697.59|6825.13|6697.13|10
1656277090000|2022-06-26 20:58:10|6825.41|6697.41|6825.54|6697.54|6825.88|6697.88|6825.38|6697.38|10
1656277100000|2022-06-26 20:58:20|6825.59|6697.59|6825.57|6697.57|6825.93|6697.93|6825.53|6697.53|9
1656277110000|2022-06-26 20:58:30|6826.02|6698.02|6829.73|6701.73|6829.73|6701.73|6826.02|6698.02|10
1656277120000|2022-06-26 20:58:40|6829.51|6701.51|6829.83|6701.83|6829.83|6701.83|6828.8|6700.8|10
1656277130000|2022-06-26 20:58:50|6829.85|6701.85|6830.89|6702.89|6831.27|6703.27|6829.85|6701.85|9
1656277140000|2022-06-26 20:59:00|6832.66|6704.66|6832.76|6704.76|6832.93|6704.93|6832.04|6704.04|10
1656277150000|2022-06-26 20:59:10|6832.64|6704.64|6832.88|6704.88|6833.83|6705.83|6832.56|6704.56|10
1656277160000|2022-06-26 20:59:20|6833.04|6705.04|6831.53|6703.53|6833.22|6705.22|6831.53|6703.53|10
1656277170000|2022-06-26 20:59:30|6831.52|6703.52|6830.52|6702.52|6831.52|6703.52|6830.52|6702.52|10
1656277180000|2022-06-26 20:59:40|6830.78|6702.78|6830.79|6702.79|6831.24|6703.24|6830.54|6702.54|10
1656277190000|2022-06-26 20:59:50|6830.94|6702.94|6832.03|6704.03|6832.03|6704.03|6830.94|6702.94|10
1656277200000|2022-06-26 21:00:00|6832.31|6704.31|6832.45|6704.45|6832.77|6704.77|6832.16|6704.16|10
1656277210000|2022-06-26 21:00:10|6832.39|6704.39|6832.66|6704.66|6833.01|6705.01|6832.39|6704.39|10
1656277220000|2022-06-26 21:00:20|6833.02|6705.02|6832.51|6704.51|6833.12|6705.12|6832.51|6704.51|10
1656277230000|2022-06-26 21:00:30|6832.62|6704.62|6831.53|6703.53|6832.62|6704.62|6831.53|6703.53|10
1656277240000|2022-06-26 21:00:40|6831.89|6703.89|6831.28|6703.28|6831.89|6703.89|6831.27|6703.27|10
1656277250000|2022-06-26 21:00:50|6831.21|6703.21|6830.22|6702.22|6831.21|6703.21|6830.22|6702.22|9
1656277260000|2022-06-26 21:01:00|6829.8|6701.8|6829.85|6701.85|6830.13|6702.13|6829.8|6701.8|10
1656277270000|2022-06-26 21:01:10|6829.59|6701.59|6828.9|6700.9|6829.59|6701.59|6828.9|6700.9|10
1656277280000|2022-06-26 21:01:20|6828.87|6700.87|6828.41|6700.41|6829.33|6701.33|6828.41|6700.41|10
1656277290000|2022-06-26 21:01:30|6828.42|6700.42|6828.68|6700.68|6828.99|6700.99|6828.33|6700.33|9
1656277300000|2022-06-26 21:01:40|6828.75|6700.75|6829.29|6701.29|6829.3|6701.3|6828.75|6700.75|10
1656277310000|2022-06-26 21:01:50|6829.48|6701.48|6829.7|6701.7|6829.7|6701.7|6829.21|6701.21|10
1656277320000|2022-06-26 21:02:00|6829.5|6701.5|6829.56|6701.56|6829.78|6701.78|6829.41|6701.41|8
1656277330000|2022-06-26 21:02:10|6829.41|6701.41|6829.15|6701.15|6829.46|6701.46|6828.99|6700.99|10
1656277340000|2022-06-26 21:02:20|6829.21|6701.21|6829.65|6701.65|6829.65|6701.65|6828.8|6700.8|9
1656277350000|2022-06-26 21:02:30|6829.72|6701.72|6830.32|6702.32|6830.34|6702.34|6829.11|6701.11|9
1656277360000|2022-06-26 21:02:40|6830.51|6702.51|6832.18|6704.18|6832.32|6704.32|6830.5|6702.5|10
1656277370000|2022-06-26 21:02:50|6832.34|6704.34|6832.37|6704.37|6832.37|6704.37|6832.09|6704.09|9
1656277380000|2022-06-26 21:03:00|6832.31|6704.31|6833.06|6705.06|6833.08|6705.08|6832.31|6704.31|10
1656277390000|2022-06-26 21:03:10|6832.97|6704.97|6833.51|6705.51|6833.91|6705.91|6832.97|6704.97|10
1656277400000|2022-06-26 21:03:20|6833.56|6705.56|6834.14|6706.14|6834.23|6706.23|6833.56|6705.56|9
1656277410000|2022-06-26 21:03:30|6834.31|6706.31|6836.86|6708.86|6837.12|6709.12|6834.31|6706.31|10
1656277420000|2022-06-26 21:03:40|6836.75|6708.75|6836.77|6708.77|6836.89|6708.89|6836.19|6708.19|10
1656277430000|2022-06-26 21:03:50|6836.75|6708.75|6835.18|6707.18|6836.83|6708.83|6835.18|6707.18|10
1656277440000|2022-06-26 21:04:00|6835.24|6707.24|6834.54|6706.54|6835.24|6707.24|6834.47|6706.47|10
1656277450000|2022-06-26 21:04:10|6834.62|6706.62|6833.31|6705.31|6834.62|6706.62|6833.31|6705.31|9
1656277460000|2022-06-26 21:04:20|6833.36|6705.36|6832.5|6704.5|6833.36|6705.36|6832.5|6704.5|9
1656277470000|2022-06-26 21:04:30|6832.36|6704.36|6833.1|6705.1|6833.38|6705.38|6832.36|6704.36|10
1656277480000|2022-06-26 21:04:40|6833.3|6705.3|6833.42|6705.42|6833.42|6705.42|6833.23|6705.23|10
1656277490000|2022-06-26 21:04:50|6832.98|6704.98|6833.59|6705.59|6833.82|6705.82|6832.98|6704.98|9
1656277500000|2022-06-26 21:05:00|6833.58|6705.58|6833.57|6705.57|6833.71|6705.71|6833.43|6705.43|9
1656277510000|2022-06-26 21:05:10|6833.21|6705.21|6832.5|6704.5|6833.4|6705.4|6832.47|6704.47|10
1656277520000|2022-06-26 21:05:20|6832.23|6704.23|6832.13|6704.13|6832.23|6704.23|6831.67|6703.67|8
1656277530000|2022-06-26 21:05:30|6832.27|6704.27|6832.62|6704.62|6832.7|6704.7|6832.27|6704.27|9
1656277540000|2022-06-26 21:05:40|6832.76|6704.76|6832.5|6704.5|6832.83|6704.83|6832.5|6704.5|9
1656277550000|2022-06-26 21:05:50|6832.53|6704.53|6832.66|6704.66|6832.66|6704.66|6832.34|6704.34|10
1656277560000|2022-06-26 21:06:00|6832.46|6704.46|6832.5|6704.5|6832.53|6704.53|6832.32|6704.32|8
1656277570000|2022-06-26 21:06:10|6832.55|6704.55|6832.43|6704.43|6832.59|6704.59|6832.4|6704.4|9
1656277580000|2022-06-26 21:06:20|6832.76|6704.76|6831.91|6703.91|6832.93|6704.93|6831.84|6703.84|9
1656277590000|2022-06-26 21:06:30|6831.72|6703.72|6831.99|6703.99|6832.02|6704.02|6831.58|6703.58|9
1656277600000|2022-06-26 21:06:40|6832.03|6704.03|6831.15|6703.15|6832.19|6704.19|6831.15|6703.15|10
1656277610000|2022-06-26 21:06:50|6830.99|6702.99|6829|6701|6830.99|6702.99|6829|6701|9
1656277620000|2022-06-26 21:07:00|6829.1|6701.1|6828.41|6700.41|6829.1|6701.1|6828.41|6700.41|10
1656277630000|2022-06-26 21:07:10|6828.22|6700.22|6828.17|6700.17|6828.31|6700.31|6827.8|6699.8|9
1656277640000|2022-06-26 21:07:20|6828.16|6700.16|6828.46|6700.46|6828.7|6700.7|6828.16|6700.16|10
1656277650000|2022-06-26 21:07:30|6828.38|6700.38|6828.61|6700.61|6828.61|6700.61|6828.17|6700.17|8
1656277660000|2022-06-26 21:07:40|6828.57|6700.57|6828.28|6700.28|6828.67|6700.67|6828.24|6700.24|10
1656277670000|2022-06-26 21:07:50|6827.52|6699.52|6826.31|6698.31|6827.52|6699.52|6826.31|6698.31|9
1656277680000|2022-06-26 21:08:00|6826.04|6698.04|6827.22|6699.22|6827.22|6699.22|6825.94|6697.94|10
1656277690000|2022-06-26 21:08:10|6826.64|6698.64|6827.72|6699.72|6827.99|6699.99|6826.64|6698.64|10
1656277700000|2022-06-26 21:08:20|6828.11|6700.11|6828.71|6700.71|6828.71|6700.71|6828.11|6700.11|10
1656277710000|2022-06-26 21:08:30|6828.59|6700.59|6829.16|6701.16|6829.16|6701.16|6828.49|6700.49|10
1656277720000|2022-06-26 21:08:40|6829.2|6701.2|6828.42|6700.42|6829.2|6701.2|6828.4|6700.4|10
1656277730000|2022-06-26 21:08:50|6828.62|6700.62|6827.85|6699.85|6828.83|6700.83|6827.85|6699.85|9
1656277740000|2022-06-26 21:09:00|6827.48|6699.48|6825.47|6697.47|6827.48|6699.48|6825.2|6697.2|9
1656277750000|2022-06-26 21:09:10|6824.94|6696.94|6823.3|6695.3|6824.94|6696.94|6823.25|6695.25|10
1656277760000|2022-06-26 21:09:20|6823.13|6695.13|6822.7|6694.7|6823.67|6695.67|6822.42|6694.42|10
1656277770000|2022-06-26 21:09:30|6822.02|6694.02|6821.93|6693.93|6822.21|6694.21|6821.76|6693.76|10
1656277780000|2022-06-26 21:09:40|6821.73|6693.73|6822.08|6694.08|6822.08|6694.08|6821.68|6693.68|9
1656277790000|2022-06-26 21:09:50|6822.11|6694.11|6821.36|6693.36|6822.11|6694.11|6821.36|6693.36|9
1656277800000|2022-06-26 21:10:00|6820.08|6692.08|6819.43|6691.43|6820.08|6692.08|6819.35|6691.35|10
1656277810000|2022-06-26 21:10:10|6819.46|6691.46|6818.36|6690.36|6819.46|6691.46|6818.36|6690.36|8
1656277820000|2022-06-26 21:10:20|6818.33|6690.33|6816.53|6688.53|6818.33|6690.33|6816.53|6688.53|10
1656277830000|2022-06-26 21:10:30|6816.38|6688.38|6812.05|6684.05|6816.38|6688.38|6812.05|6684.05|10
1656277840000|2022-06-26 21:10:40|6811.68|6683.68|6807.94|6679.94|6811.68|6683.68|6807.94|6679.94|10
1656277850000|2022-06-26 21:10:50|6807.7|6679.7|6807.94|6679.94|6807.94|6679.94|6807.43|6679.43|9
1656277860000|2022-06-26 21:11:00|6808.1|6680.1|6806|6678|6808.4|6680.4|6806|6678|10
1656277870000|2022-06-26 21:11:10|6806.02|6678.02|6806.3|6678.3|6806.56|6678.56|6805.84|6677.84|10
1656277880000|2022-06-26 21:11:20|6806.4|6678.4|6805.41|6677.41|6806.4|6678.4|6805.38|6677.38|10
1656277890000|2022-06-26 21:11:30|6805.24|6677.24|6804.98|6676.98|6805.44|6677.44|6804.95|6676.95|10
1656277900000|2022-06-26 21:11:40|6805.12|6677.12|6804.73|6676.73|6805.63|6677.63|6804.73|6676.73|10
1656277910000|2022-06-26 21:11:50|6804.94|6676.94|6805.77|6677.77|6805.77|6677.77|6804.94|6676.94|10
1656277920000|2022-06-26 21:12:00|6805.74|6677.74|6806.37|6678.37|6806.37|6678.37|6805.74|6677.74|10
1656277930000|2022-06-26 21:12:10|6806.41|6678.41|6806.82|6678.82|6806.82|6678.82|6806.31|6678.31|8
1656277940000|2022-06-26 21:12:20|6806.76|6678.76|6806.97|6678.97|6807.08|6679.08|6806.64|6678.64|8
1656277950000|2022-06-26 21:12:30|6807.15|6679.15|6807.31|6679.31|6807.31|6679.31|6806.98|6678.98|10
1656277960000|2022-06-26 21:12:40|6807.53|6679.53|6807.07|6679.07|6807.57|6679.57|6806.97|6678.97|8
1656277970000|2022-06-26 21:12:50|6806.98|6678.98|6807.17|6679.17|6807.38|6679.38|6806.98|6678.98|10
1656277980000|2022-06-26 21:13:00|6807.31|6679.31|6807.04|6679.04|6807.4|6679.4|6806.98|6678.98|8
1656277990000|2022-06-26 21:13:10|6807.03|6679.03|6806.88|6678.88|6807.04|6679.04|6806.88|6678.88|8
1656278000000|2022-06-26 21:13:20|6806.94|6678.94|6807.06|6679.06|6807.16|6679.16|6806.9|6678.9|10
1656278010000|2022-06-26 21:13:30|6807.12|6679.12|6807.16|6679.16|6807.28|6679.28|6807.08|6679.08|10
1656278020000|2022-06-26 21:13:40|6807.09|6679.09|6806.91|6678.91|6807.1|6679.1|6806.73|6678.73|10
1656278030000|2022-06-26 21:13:50|6806.93|6678.93|6808.71|6680.71|6809.73|6681.73|6806.93|6678.93|10
1656278040000|2022-06-26 21:14:00|6809.07|6681.07|6808.17|6680.17|6809.07|6681.07|6808.17|6680.17|10
1656278050000|2022-06-26 21:14:10|6808.03|6680.03|6808.23|6680.23|6808.34|6680.34|6808|6680|10
1656278060000|2022-06-26 21:14:20|6808.1|6680.1|6807.57|6679.57|6808.67|6680.67|6807.57|6679.57|10
1656278070000|2022-06-26 21:14:30|6807.58|6679.58|6807.38|6679.38|6807.82|6679.82|6807.11|6679.11|10
1656278080000|2022-06-26 21:14:40|6807.34|6679.34|6807.42|6679.42|6807.61|6679.61|6807.34|6679.34|9
1656278090000|2022-06-26 21:14:50|6807.3|6679.3|6807.43|6679.43|6807.48|6679.48|6807.3|6679.3|10
1656278100000|2022-06-26 21:15:00|6807.49|6679.49|6807.33|6679.33|6807.56|6679.56|6807.33|6679.33|9
1656278110000|2022-06-26 21:15:10|6807.2|6679.2|6806.74|6678.74|6807.31|6679.31|6806.67|6678.67|10
1656278120000|2022-06-26 21:15:20|6806.68|6678.68|6807.91|6679.91|6807.91|6679.91|6806.68|6678.68|8
1656278130000|2022-06-26 21:15:30|6807.98|6679.98|6808.85|6680.85|6808.85|6680.85|6807.97|6679.97|9
1656278140000|2022-06-26 21:15:40|6808.98|6680.98|6808.91|6680.91|6808.98|6680.98|6808.8|6680.8|9
1656278150000|2022-06-26 21:15:50|6809.13|6681.13|6809.04|6681.04|6809.17|6681.17|6809.01|6681.01|10
1656278160000|2022-06-26 21:16:00|6809.26|6681.26|6809.61|6681.61|6809.61|6681.61|6809.1|6681.1|8
1656278170000|2022-06-26 21:16:10|6809.6|6681.6|6809.53|6681.53|6809.6|6681.6|6809.4|6681.4|9
1656278180000|2022-06-26 21:16:20|6809.84|6681.84|6810.97|6682.97|6810.97|6682.97|6809.84|6681.84|10
1656278190000|2022-06-26 21:16:30|6811.01|6683.01|6810.5|6682.5|6811.04|6683.04|6810.45|6682.45|10
1656278200000|2022-06-26 21:16:40|6810.62|6682.62|6811.1|6683.1|6811.14|6683.14|6810.62|6682.62|9
1656278210000|2022-06-26 21:16:50|6811.26|6683.26|6811.3|6683.3|6811.56|6683.56|6811.16|6683.16|9
1656278220000|2022-06-26 21:17:00|6811.35|6683.35|6812.26|6684.26|6812.32|6684.32|6811.35|6683.35|10
1656278230000|2022-06-26 21:17:10|6812.38|6684.38|6813.36|6685.36|6813.36|6685.36|6812.32|6684.32|9
1656278240000|2022-06-26 21:17:20|6813.52|6685.52|6813.41|6685.41|6813.55|6685.55|6813.12|6685.12|10
1656278250000|2022-06-26 21:17:30|6813.37|6685.37|6812.71|6684.71|6813.75|6685.75|6812.71|6684.71|10
1656278260000|2022-06-26 21:17:40|6812.31|6684.31|6811.12|6683.12|6812.31|6684.31|6810.99|6682.99|10
1656278270000|2022-06-26 21:17:50|6810.96|6682.96|6810.44|6682.44|6810.96|6682.96|6810.44|6682.44|10
1656278280000|2022-06-26 21:18:00|6810.36|6682.36|6809.47|6681.47|6810.43|6682.43|6809.47|6681.47|9
1656278290000|2022-06-26 21:18:10|6809.35|6681.35|6808.4|6680.4|6809.4|6681.4|6808.26|6680.26|9
1656278300000|2022-06-26 21:18:20|6807.66|6679.66|6806.21|6678.21|6807.66|6679.66|6806.09|6678.09|10
1656278310000|2022-06-26 21:18:30|6806.02|6678.02|6805.19|6677.19|6806.1|6678.1|6805.19|6677.19|10
1656278320000|2022-06-26 21:18:40|6805.18|6677.18|6804.75|6676.75|6805.18|6677.18|6804.75|6676.75|10
1656278330000|2022-06-26 21:18:50|6804.26|6676.26|6803.71|6675.71|6804.38|6676.38|6803.71|6675.71|8
1656278340000|2022-06-26 21:19:00|6803.67|6675.67|6803.56|6675.56|6803.75|6675.75|6803.32|6675.32|8
1656278350000|2022-06-26 21:19:10|6803.58|6675.58|6803.44|6675.44|6803.65|6675.65|6803.44|6675.44|6
1656278360000|2022-06-26 21:19:20|6803.3|6675.3|6801.77|6673.77|6803.3|6675.3|6801.77|6673.77|10
1656278370000|2022-06-26 21:19:30|6801.75|6673.75|6801.08|6673.08|6802.08|6674.08|6801.08|6673.08|10
1656278380000|2022-06-26 21:19:40|6801.05|6673.05|6799.84|6671.84|6801.05|6673.05|6799.84|6671.84|10
1656278390000|2022-06-26 21:19:50|6799.85|6671.85|6800.36|6672.36|6800.4|6672.4|6799.85|6671.85|10
1656278400000|2022-06-26 21:20:00|6800.3|6672.3|6799.19|6671.19|6800.3|6672.3|6799.13|6671.13|10
1656278410000|2022-06-26 21:20:10|6799.26|6671.26|6799.23|6671.23|6799.32|6671.32|6799.16|6671.16|10
1656278420000|2022-06-26 21:20:20|6799.21|6671.21|6798.82|6670.82|6799.24|6671.24|6798.82|6670.82|10
1656278430000|2022-06-26 21:20:30|6798.43|6670.43|6797.72|6669.72|6798.43|6670.43|6797.72|6669.72|8
1656278440000|2022-06-26 21:20:40|6797.73|6669.73|6798.2|6670.2|6798.25|6670.25|6797.73|6669.73|7
1656278450000|2022-06-26 21:20:50|6798.24|6670.24|6798.34|6670.34|6798.43|6670.43|6798.12|6670.12|9
1656278460000|2022-06-26 21:21:00|6798.35|6670.35|6798.66|6670.66|6798.7|6670.7|6798.3|6670.3|10
1656278470000|2022-06-26 21:21:10|6798.55|6670.55|6798.11|6670.11|6798.55|6670.55|6798.11|6670.11|9
1656278480000|2022-06-26 21:21:20|6798.15|6670.15|6797.99|6669.99|6798.15|6670.15|6797.93|6669.93|7
1656278490000|2022-06-26 21:21:30|6797.83|6669.83|6798.06|6670.06|6798.06|6670.06|6797.83|6669.83|10
1656278500000|2022-06-26 21:21:40|6798.02|6670.02|6797.78|6669.78|6798.07|6670.07|6797.75|6669.75|7
1656278510000|2022-06-26 21:21:50|6797.66|6669.66|6797.33|6669.33|6797.66|6669.66|6797.33|6669.33|6
1656278520000|2022-06-26 21:22:00|6797.34|6669.34|6797.05|6669.05|6797.34|6669.34|6797.05|6669.05|8
1656278530000|2022-06-26 21:22:10|6797.06|6669.06|6796.69|6668.69|6797.18|6669.18|6796.69|6668.69|9
1656278540000|2022-06-26 21:22:20|6796.72|6668.72|6796.67|6668.67|6796.75|6668.75|6796.55|6668.55|7
1656278550000|2022-06-26 21:22:30|6796.68|6668.68|6796.63|6668.63|6796.72|6668.72|6796.63|6668.63|7
1656278560000|2022-06-26 21:22:40|6796.65|6668.65|6796.3|6668.3|6796.65|6668.65|6796.3|6668.3|7
1656278570000|2022-06-26 21:22:50|6796.25|6668.25|6796.48|6668.48|6796.54|6668.54|6796.17|6668.17|7
1656278580000|2022-06-26 21:23:00|6796.49|6668.49|6796.32|6668.32|6796.49|6668.49|6796.32|6668.32|5
1656278590000|2022-06-26 21:23:10|6796.34|6668.34|6796.23|6668.23|6796.4|6668.4|6796.23|6668.23|7
1656278600000|2022-06-26 21:23:20|6796.22|6668.22|6796.31|6668.31|6796.32|6668.32|6796.18|6668.18|8
1656278610000|2022-06-26 21:23:30|6796.27|6668.27|6796.66|6668.66|6796.67|6668.67|6796.09|6668.09|8
1656278620000|2022-06-26 21:23:40|6796.71|6668.71|6796.04|6668.04|6796.72|6668.72|6796.04|6668.04|9
1656278630000|2022-06-26 21:23:50|6796|6668|6794.55|6666.55|6796|6668|6794.41|6666.41|9
1656278640000|2022-06-26 21:24:00|6794.44|6666.44|6794.67|6666.67|6794.72|6666.72|6794.44|6666.44|10
1656278650000|2022-06-26 21:24:10|6794.5|6666.5|6794.09|6666.09|6794.5|6666.5|6794.09|6666.09|10
1656278660000|2022-06-26 21:24:20|6793.99|6665.99|6794.52|6666.52|6794.57|6666.57|6793.99|6665.99|7
1656278670000|2022-06-26 21:24:30|6794.51|6666.51|6794.39|6666.39|6794.55|6666.55|6794.31|6666.31|8
1656278680000|2022-06-26 21:24:40|6794.45|6666.45|6794.71|6666.71|6794.71|6666.71|6794.45|6666.45|9
1656278690000|2022-06-26 21:24:50|6794.76|6666.76|6794.58|6666.58|6794.76|6666.76|6794.57|6666.57|8
1656278700000|2022-06-26 21:25:00|6794.55|6666.55|6794.9|6666.9|6795.03|6667.03|6794.51|6666.51|8
1656278710000|2022-06-26 21:25:10|6795|6667|6795.14|6667.14|6795.23|6667.23|6794.94|6666.94|10
1656278720000|2022-06-26 21:25:20|6795.15|6667.15|6794.92|6666.92|6795.4|6667.4|6794.92|6666.92|10
1656278730000|2022-06-26 21:25:30|6794.87|6666.87|6794.81|6666.81|6794.9|6666.9|6794.71|6666.71|9
1656278740000|2022-06-26 21:25:40|6794.68|6666.68|6793.86|6665.86|6794.68|6666.68|6793.86|6665.86|10
1656278750000|2022-06-26 21:25:50|6793.92|6665.92|6792.87|6664.87|6793.92|6665.92|6792.87|6664.87|9
1656278760000|2022-06-26 21:26:00|6792.88|6664.88|6792.27|6664.27|6792.88|6664.88|6792.27|6664.27|10
1656278770000|2022-06-26 21:26:10|6792.31|6664.31|6792.28|6664.28|6792.43|6664.43|6792.05|6664.05|9
1656278780000|2022-06-26 21:26:20|6792.29|6664.29|6791.8|6663.8|6792.4|6664.4|6791.75|6663.75|10
1656278790000|2022-06-26 21:26:30|6791.85|6663.85|6791.49|6663.49|6791.9|6663.9|6791.49|6663.49|10
1656278800000|2022-06-26 21:26:40|6791.45|6663.45|6791.92|6663.92|6791.92|6663.92|6791.45|6663.45|10
1656278810000|2022-06-26 21:26:50|6791.91|6663.91|6791.67|6663.67|6791.91|6663.91|6791.63|6663.63|9
1656278820000|2022-06-26 21:27:00|6791.66|6663.66|6791.81|6663.81|6791.81|6663.81|6791.65|6663.65|9
1656278830000|2022-06-26 21:27:10|6791.83|6663.83|6791.68|6663.68|6791.89|6663.89|6791.59|6663.59|6
1656278840000|2022-06-26 21:27:20|6791.63|6663.63|6791.51|6663.51|6791.63|6663.63|6791.51|6663.51|6
1656278850000|2022-06-26 21:27:30|6791.37|6663.37|6791.51|6663.51|6791.51|6663.51|6791.3|6663.3|7
1656278860000|2022-06-26 21:27:40|6791.54|6663.54|6791.93|6663.93|6791.93|6663.93|6791.54|6663.54|7
1656278870000|2022-06-26 21:27:50|6791.94|6663.94|6791.82|6663.82|6791.94|6663.94|6791.79|6663.79|10
1656278880000|2022-06-26 21:28:00|6791.81|6663.81|6791.5|6663.5|6791.81|6663.81|6791.4|6663.4|9
1656278890000|2022-06-26 21:28:10|6791.57|6663.57|6792.6|6664.6|6792.62|6664.62|6791.41|6663.41|9
1656278900000|2022-06-26 21:28:20|6792.63|6664.63|6792.99|6664.99|6792.99|6664.99|6792.48|6664.48|10
1656278910000|2022-06-26 21:28:30|6792.96|6664.96|6793.19|6665.19|6793.59|6665.59|6792.96|6664.96|10
1656278920000|2022-06-26 21:28:40|6793.22|6665.22|6793.97|6665.97|6794.07|6666.07|6793.22|6665.22|10
1656278930000|2022-06-26 21:28:50|6794.01|6666.01|6794.39|6666.39|6794.45|6666.45|6793.98|6665.98|9
1656278940000|2022-06-26 21:29:00|6794.43|6666.43|6794.17|6666.17|6794.45|6666.45|6794.17|6666.17|10
1656278950000|2022-06-26 21:29:10|6794.2|6666.2|6794.8|6666.8|6794.8|6666.8|6794.16|6666.16|9
1656278960000|2022-06-26 21:29:20|6794.83|6666.83|6794.53|6666.53|6794.97|6666.97|6794.53|6666.53|9
1656278970000|2022-06-26 21:29:30|6794.54|6666.54|6794.51|6666.51|6794.71|6666.71|6794.5|6666.5|9
1656278980000|2022-06-26 21:29:40|6794.55|6666.55|6795.03|6667.03|6795.03|6667.03|6794.53|6666.53|10
1656278990000|2022-06-26 21:29:50|6794.96|6666.96|6795.51|6667.51|6795.51|6667.51|6794.96|6666.96|8
1656279000000|2022-06-26 21:30:00|6795.68|6667.68|6795.67|6667.67|6795.71|6667.71|6795.46|6667.46|9
1656279010000|2022-06-26 21:30:10|6795.76|6667.76|6795.02|6667.02|6795.76|6667.76|6795.02|6667.02|9
1656279020000|2022-06-26 21:30:20|6795.14|6667.14|6794.18|6666.18|6795.2|6667.2|6794.18|6666.18|9
1656279030000|2022-06-26 21:30:30|6794.19|6666.19|6794.06|6666.06|6794.19|6666.19|6794.01|6666.01|9
1656279040000|2022-06-26 21:30:40|6794.08|6666.08|6794.06|6666.06|6794.08|6666.08|6794.01|6666.01|4
1656279050000|2022-06-26 21:30:50|6794.17|6666.17|6794.49|6666.49|6794.49|6666.49|6794.12|6666.12|7
1656279060000|2022-06-26 21:31:00|6794.51|6666.51|6794.59|6666.59|6794.64|6666.64|6794.36|6666.36|9
1656279070000|2022-06-26 21:31:10|6794.69|6666.69|6793.83|6665.83|6794.76|6666.76|6793.83|6665.83|9
1656279080000|2022-06-26 21:31:20|6793.86|6665.86|6793.99|6665.99|6793.99|6665.99|6793.68|6665.68|8
1656279090000|2022-06-26 21:31:30|6793.96|6665.96|6793.95|6665.95|6794.04|6666.04|6793.9|6665.9|8
1656279100000|2022-06-26 21:31:40|6793.89|6665.89|6793.95|6665.95|6793.97|6665.97|6793.88|6665.88|6
1656279110000|2022-06-26 21:31:50|6793.96|6665.96|6789.69|6669.69|6793.96|6669.79|6789.69|6665.77|8
1656279120000|2022-06-26 21:32:00|6789.66|6669.66|6788.99|6668.99|6789.73|6669.73|6788.97|6668.97|9
1656279130000|2022-06-26 21:32:10|6788.94|6668.94|6788.69|6668.69|6788.94|6668.94|6788.59|6668.59|8
1656279140000|2022-06-26 21:32:20|6788.7|6668.7|6788.63|6668.63|6788.7|6668.7|6788.53|6668.53|7
1656279150000|2022-06-26 21:32:30|6788.67|6668.67|6788.76|6668.76|6788.84|6668.84|6788.57|6668.57|9
1656279160000|2022-06-26 21:32:40|6788.75|6668.75|6788.93|6668.93|6788.93|6668.93|6788.74|6668.74|7
1656279170000|2022-06-26 21:32:50|6788.92|6668.92|6789.12|6669.12|6789.17|6669.17|6788.84|6668.84|10
1656279180000|2022-06-26 21:33:00|6789.15|6669.15|6789.21|6669.21|6789.21|6669.21|6789.11|6669.11|8
1656279190000|2022-06-26 21:33:10|6789.26|6669.26|6789.23|6669.23|6789.28|6669.28|6789.23|6669.23|6
1656279200000|2022-06-26 21:33:20|6789.3|6669.3|6789.35|6669.35|6789.37|6669.37|6789.29|6669.29|7
1656279210000|2022-06-26 21:33:30|6789.46|6669.46|6789.32|6669.32|6789.46|6669.46|6789.28|6669.28|9
1656279220000|2022-06-26 21:33:40|6789.28|6669.28|6789.1|6669.1|6789.49|6669.49|6789.1|6669.1|9
1656279230000|2022-06-26 21:33:50|6789.2|6669.2|6789.2|6669.2|6789.2|6669.2|6789.06|6669.06|7
1656279240000|2022-06-26 21:34:00|6789.19|6669.19|6789.04|6669.04|6789.28|6669.28|6789.04|6669.04|7
1656279250000|2022-06-26 21:34:10|6789.08|6669.08|6788.56|6668.56|6789.08|6669.08|6788.43|6668.43|7
1656279260000|2022-06-26 21:34:20|6788.64|6668.64|6788.89|6668.89|6788.89|6668.89|6788.64|6668.64|9
1656279270000|2022-06-26 21:34:30|6788.78|6668.78|6788.93|6668.93|6788.93|6668.93|6788.74|6668.74|10
1656279280000|2022-06-26 21:34:40|6788.76|6668.76|6788.81|6668.81|6788.98|6668.98|6788.74|6668.74|9
1656279290000|2022-06-26 21:34:50|6788.82|6668.82|6788.78|6668.78|6788.99|6668.99|6788.78|6668.78|7
1656279300000|2022-06-26 21:35:00|6788.86|6668.86|6789.55|6669.55|6789.55|6669.55|6788.79|6668.79|10
1656279310000|2022-06-26 21:35:10|6789.72|6669.72|6790.5|6670.5|6790.5|6670.5|6789.53|6669.53|8
1656279320000|2022-06-26 21:35:20|6790.52|6670.52|6790.96|6670.96|6790.96|6670.96|6790.47|6670.47|10
1656279330000|2022-06-26 21:35:30|6791.02|6671.02|6790.87|6670.87|6791.1|6671.1|6790.84|6670.84|9
1656279340000|2022-06-26 21:35:40|6791.36|6671.36|6791.84|6671.84|6791.84|6671.84|6791.36|6671.36|8
1656279350000|2022-06-26 21:35:50|6791.85|6671.85|6791.81|6671.81|6792.16|6672.16|6791.74|6671.74|10
1656279360000|2022-06-26 21:36:00|6791.8|6671.8|6794.1|6674.1|6794.1|6674.1|6791.8|6671.8|10
1656279370000|2022-06-26 21:36:10|6797.46|6677.46|6801.32|6681.32|6801.32|6681.32|6797.46|6677.46|9
1656279380000|2022-06-26 21:36:20|6801.3|6681.3|6802.29|6682.29|6802.29|6682.29|6801.3|6681.3|10
1656279390000|2022-06-26 21:36:30|6802.16|6682.16|6804.51|6684.51|6804.51|6684.51|6802.16|6682.16|10
1656279400000|2022-06-26 21:36:40|6804.55|6684.55|6805.77|6685.77|6805.77|6685.77|6804.55|6684.55|9
1656279410000|2022-06-26 21:36:50|6805.67|6685.67|6805.84|6685.84|6805.84|6685.84|6805.45|6685.45|10
1656279420000|2022-06-26 21:37:00|6805.78|6685.78|6805.91|6685.91|6806.24|6686.24|6805.76|6685.76|10
1656279430000|2022-06-26 21:37:10|6805.78|6685.78|6805.96|6685.96|6805.96|6685.96|6805.69|6685.69|10
1656279440000|2022-06-26 21:37:20|6805.92|6685.92|6805.19|6685.19|6805.93|6685.93|6805.17|6685.17|9
1656279450000|2022-06-26 21:37:30|6805.26|6685.26|6804.85|6684.85|6805.4|6685.4|6804.85|6684.85|10
1656279460000|2022-06-26 21:37:40|6804.78|6684.78|6804.74|6684.74|6804.89|6684.89|6804.61|6684.61|8
1656279470000|2022-06-26 21:37:50|6804.73|6684.73|6804.88|6684.88|6804.88|6684.88|6804.53|6684.53|8
1656279480000|2022-06-26 21:38:00|6804.85|6684.85|6804.97|6684.97|6805.16|6685.16|6804.85|6684.85|8
1656279490000|2022-06-26 21:38:10|6805.11|6685.11|6805.39|6685.39|6805.49|6685.49|6805.11|6685.11|9
1656279500000|2022-06-26 21:38:20|6805.48|6685.48|6806.89|6686.89|6806.89|6686.89|6805.48|6685.48|7
1656279510000|2022-06-26 21:38:30|6807.39|6687.39|6808.02|6688.02|6808.02|6688.02|6807.28|6687.28|8
1656279520000|2022-06-26 21:38:40|6808.1|6688.1|6809.2|6689.2|6809.24|6689.24|6808.1|6688.1|9
1656279530000|2022-06-26 21:38:50|6809.18|6689.18|6809.04|6689.04|6809.24|6689.24|6809.04|6689.04|8
1656279540000|2022-06-26 21:39:00|6809.07|6689.07|6808.62|6688.62|6809.07|6689.07|6808.62|6688.62|7
1656279550000|2022-06-26 21:39:10|6808.68|6688.68|6811.15|6691.15|6811.36|6691.36|6808.68|6688.68|9
1656279560000|2022-06-26 21:39:20|6811.12|6691.12|6811.4|6691.4|6811.68|6691.68|6811.12|6691.12|10
1656279570000|2022-06-26 21:39:30|6811.37|6691.37|6811.34|6691.34|6811.39|6691.39|6810.82|6690.82|9
1656279580000|2022-06-26 21:39:40|6811.33|6691.33|6810.99|6690.99|6811.4|6691.4|6810.85|6690.85|9
1656279590000|2022-06-26 21:39:50|6811.04|6691.04|6810.78|6690.78|6811.08|6691.08|6810.73|6690.73|9
1656279600000|2022-06-26 21:40:00|6810.7|6690.7|6810.97|6690.97|6811.38|6691.38|6810.7|6690.7|10
1656279610000|2022-06-26 21:40:10|6811.12|6691.12|6809.89|6689.89|6811.12|6691.12|6809.89|6689.89|10
1656279620000|2022-06-26 21:40:20|6810.41|6690.41|6809.45|6689.45|6810.79|6690.79|6809.45|6689.45|9
1656279630000|2022-06-26 21:40:30|6809.43|6689.43|6809.12|6689.12|6809.47|6689.47|6809.12|6689.12|10
1656279640000|2022-06-26 21:40:40|6809.04|6689.04|6809.58|6689.58|6809.58|6689.58|6808.87|6688.87|6
1656279650000|2022-06-26 21:40:50|6809.73|6689.73|6809.47|6689.47|6810.09|6690.09|6809.47|6689.47|7
1656279660000|2022-06-26 21:41:00|6809.7|6689.7|6810.65|6690.65|6810.65|6690.65|6809.7|6689.7|9
1656279670000|2022-06-26 21:41:10|6810.63|6690.63|6810.12|6690.12|6810.63|6690.63|6810.12|6690.12|9
1656279680000|2022-06-26 21:41:20|6810.2|6690.2|6811.58|6691.58|6811.58|6691.58|6810.15|6690.15|10
1656279690000|2022-06-26 21:41:30|6811.71|6691.71|6812.77|6692.77|6812.98|6692.98|6811.71|6691.71|10
1656279700000|2022-06-26 21:41:40|6812.72|6692.72|6812.96|6692.96|6812.96|6692.96|6812.67|6692.67|7
1656279710000|2022-06-26 21:41:50|6812.98|6692.98|6813.25|6693.25|6813.37|6693.37|6812.88|6692.88|9
1656279720000|2022-06-26 21:42:00|6813.2|6693.2|6812.95|6692.95|6813.2|6693.2|6812.95|6692.95|6
1656279730000|2022-06-26 21:42:10|6813.1|6693.1|6813.06|6693.06|6813.16|6693.16|6812.98|6692.98|8
1656279740000|2022-06-26 21:42:20|6812.94|6692.94|6814.04|6694.04|6814.04|6694.04|6812.84|6692.84|10
1656279750000|2022-06-26 21:42:30|6814.06|6694.06|6814.37|6694.37|6814.63|6694.63|6814.06|6694.06|9
1656279760000|2022-06-26 21:42:40|6814.41|6694.41|6814.84|6694.84|6814.84|6694.84|6814.41|6694.41|9
1656279770000|2022-06-26 21:42:50|6814.87|6694.87|6814.73|6694.73|6814.98|6694.98|6814.68|6694.68|8
1656279780000|2022-06-26 21:43:00|6814.71|6694.71|6814.56|6694.56|6814.76|6694.76|6814.22|6694.22|10
1656279790000|2022-06-26 21:43:10|6814.58|6694.58|6814.12|6694.12|6814.58|6694.58|6814.12|6694.12|8
1656279800000|2022-06-26 21:43:20|6814.07|6694.07|6814.91|6694.91|6814.91|6694.91|6814.07|6694.07|10
1656279810000|2022-06-26 21:43:30|6814.75|6694.75|6814.15|6694.15|6815.05|6695.05|6814.15|6694.15|8
1656279820000|2022-06-26 21:43:40|6814.17|6694.17|6814.52|6694.52|6814.55|6694.55|6814.17|6694.17|10
1656279830000|2022-06-26 21:43:50|6814.54|6694.54|6814.04|6694.04|6814.54|6694.54|6814.04|6694.04|10
1656279840000|2022-06-26 21:44:00|6814.59|6694.59|6813.67|6693.67|6814.69|6694.69|6813.4|6693.4|9
1656279850000|2022-06-26 21:44:10|6813.74|6693.74|6814.35|6694.35|6814.35|6694.35|6813.66|6693.66|9
1656279860000|2022-06-26 21:44:20|6814.38|6694.38|6813.88|6693.88|6814.44|6694.44|6813.88|6693.88|8
1656279870000|2022-06-26 21:44:30|6813.8|6693.8|6813.65|6693.65|6813.8|6693.8|6812.99|6692.99|9
1656279880000|2022-06-26 21:44:40|6813.61|6693.61|6813.3|6693.3|6813.61|6693.61|6813.15|6693.15|10
1656279890000|2022-06-26 21:44:50|6813.2|6693.2|6811.98|6691.98|6813.2|6693.2|6811.98|6691.98|10
1656279900000|2022-06-26 21:45:00|6812|6692|6812.02|6692.02|6812.15|6692.15|6811.96|6691.96|9
1656279910000|2022-06-26 21:45:10|6811.95|6691.95|6811.37|6691.37|6812.04|6692.04|6811.37|6691.37|10
1656279920000|2022-06-26 21:45:20|6811.29|6691.29|6811.4|6691.4|6811.59|6691.59|6811.29|6691.29|8
1656279930000|2022-06-26 21:45:30|6811.45|6691.45|6811.97|6691.97|6811.97|6691.97|6811.34|6691.34|7
1656279940000|2022-06-26 21:45:40|6811.98|6691.98|6812.91|6692.91|6813.13|6693.13|6811.98|6691.98|9
1656279950000|2022-06-26 21:45:50|6812.9|6692.9|6812.9|6692.9|6812.99|6692.99|6812.52|6692.52|9
1656279960000|2022-06-26 21:46:00|6812.8|6692.8|6813.43|6693.43|6813.43|6693.43|6812.62|6692.62|8
1656279970000|2022-06-26 21:46:10|6813.41|6693.41|6813.92|6693.92|6813.92|6693.92|6813.41|6693.41|9
1656279980000|2022-06-26 21:46:20|6813.91|6693.91|6814.04|6694.04|6814.09|6694.09|6813.89|6693.89|9
1656279990000|2022-06-26 21:46:30|6813.96|6693.96|6816.57|6696.57|6816.57|6696.57|6813.95|6693.95|10
1656280000000|2022-06-26 21:46:40|6816.62|6696.62|6819.24|6699.24|6819.24|6699.24|6816.62|6696.62|10
1656280010000|2022-06-26 21:46:50|6819.36|6699.36|6819.16|6699.16|6820.33|6700.33|6819.16|6699.16|10
1656280020000|2022-06-26 21:47:00|6818.96|6698.96|6819.02|6699.02|6819.02|6699.02|6818.3|6698.3|10
1656280030000|2022-06-26 21:47:10|6818.91|6698.91|6819.11|6699.11|6819.11|6699.11|6818.28|6698.28|10
1656280040000|2022-06-26 21:47:20|6819.48|6699.48|6819.85|6699.85|6819.85|6699.85|6819.21|6699.21|10
1656280050000|2022-06-26 21:47:30|6819.69|6699.69|6819.9|6699.9|6819.9|6699.9|6819.41|6699.41|9
1656280060000|2022-06-26 21:47:40|6819.7|6699.7|6818.83|6698.83|6819.7|6699.7|6818.83|6698.83|9
1656280070000|2022-06-26 21:47:50|6819.06|6699.06|6818.21|6698.21|6819.06|6699.06|6818.21|6698.21|8
1656280080000|2022-06-26 21:48:00|6818.32|6698.32|6817.54|6697.54|6818.43|6698.43|6817.54|6697.54|10
1656280090000|2022-06-26 21:48:10|6817.25|6697.25|6815.84|6695.84|6817.25|6697.25|6815.84|6695.84|10
1656280100000|2022-06-26 21:48:20|6816|6696|6814.45|6694.45|6816|6696|6814.17|6694.17|10
1656280110000|2022-06-26 21:48:30|6814.21|6694.21|6813.37|6693.37|6814.24|6694.24|6813.37|6693.37|10
1656280120000|2022-06-26 21:48:40|6813.4|6693.4|6813.24|6693.24|6813.4|6693.4|6812.83|6692.83|8
1656280130000|2022-06-26 21:48:50|6813.1|6693.1|6812.38|6692.38|6813.1|6693.1|6812.38|6692.38|10
1656280140000|2022-06-26 21:49:00|6812.5|6692.5|6812.59|6692.59|6812.76|6692.76|6812.34|6692.34|10
1656280150000|2022-06-26 21:49:10|6812.49|6692.49|6812.27|6692.27|6812.6|6692.6|6812.06|6692.06|10
1656280160000|2022-06-26 21:49:20|6812.6|6692.6|6813|6693|6813.19|6693.19|6812.33|6692.33|10
1656280170000|2022-06-26 21:49:30|6813.83|6693.83|6815.39|6695.39|6815.39|6695.39|6813.83|6693.83|10
1656280180000|2022-06-26 21:49:40|6815.61|6695.61|6815.32|6695.32|6815.69|6695.69|6814.84|6694.84|10
1656280190000|2022-06-26 21:49:50|6815.34|6695.34|6814.93|6694.93|6815.36|6695.36|6814.93|6694.93|9
1656280200000|2022-06-26 21:50:00|6815.11|6695.11|6815.1|6695.1|6815.58|6695.58|6815.02|6695.02|10
1656280210000|2022-06-26 21:50:10|6815.33|6695.33|6813.96|6693.96|6815.35|6695.35|6813.96|6693.96|10
1656280220000|2022-06-26 21:50:20|6813.98|6693.98|6814.33|6694.33|6814.42|6694.42|6813.88|6693.88|10
1656280230000|2022-06-26 21:50:30|6814.39|6694.39|6814.03|6694.03|6814.39|6694.39|6813.99|6693.99|10
1656280240000|2022-06-26 21:50:40|6813.95|6693.95|6814.19|6694.19|6814.27|6694.27|6813.77|6693.77|9
1656280250000|2022-06-26 21:50:50|6814.44|6694.44|6813.77|6693.77|6814.44|6694.44|6813.77|6693.77|10
1656280260000|2022-06-26 21:51:00|6813.63|6693.63|6813.08|6693.08|6813.96|6693.96|6812.78|6692.78|9
1656280270000|2022-06-26 21:51:10|6813.05|6693.05|6812.87|6692.87|6813.1|6693.1|6812.87|6692.87|9
1656280280000|2022-06-26 21:51:20|6812.4|6692.4|6811.74|6691.74|6812.42|6692.42|6811.74|6691.74|10
1656280290000|2022-06-26 21:51:30|6811.69|6691.69|6810.77|6690.77|6811.75|6691.75|6810.4|6690.4|10
1656280300000|2022-06-26 21:51:40|6809.09|6689.09|6808.73|6688.73|6809.48|6689.48|6808.44|6688.44|9
1656280310000|2022-06-26 21:51:50|6807.92|6687.92|6807.35|6687.35|6807.92|6687.92|6806.9|6686.9|10
1656280320000|2022-06-26 21:52:00|6807.64|6687.64|6807.89|6687.89|6807.89|6687.89|6807.17|6687.17|9
1656280330000|2022-06-26 21:52:10|6808.24|6688.24|6809.35|6689.35|6809.35|6689.35|6808.24|6688.24|10
1656280340000|2022-06-26 21:52:20|6809.24|6689.24|6808.69|6688.69|6809.24|6689.24|6808.66|6688.66|10
1656280350000|2022-06-26 21:52:30|6809.19|6689.19|6808.51|6688.51|6809.44|6689.44|6808.51|6688.51|10
1656280360000|2022-06-26 21:52:40|6808.76|6688.76|6808.82|6688.82|6808.89|6688.89|6808.11|6688.11|8
1656280370000|2022-06-26 21:52:50|6809.32|6689.32|6809.27|6689.27|6810.9|6690.9|6809|6689|10
1656280380000|2022-06-26 21:53:00|6808.63|6688.63|6809.6|6689.6|6809.6|6689.6|6808.63|6688.63|10
1656280390000|2022-06-26 21:53:10|6809.65|6689.65|6810.58|6690.58|6810.85|6690.85|6809.49|6689.49|9
1656280400000|2022-06-26 21:53:20|6810.6|6690.6|6811.12|6691.12|6811.12|6691.12|6810.34|6690.34|10
1656280410000|2022-06-26 21:53:30|6810.93|6690.93|6811.33|6691.33|6811.42|6691.42|6810.42|6690.42|10
1656280420000|2022-06-26 21:53:40|6811.78|6691.78|6812.16|6692.16|6812.33|6692.33|6811.76|6691.76|10
1656280430000|2022-06-26 21:53:50|6812|6692|6813.07|6693.07|6813.07|6693.07|6811.96|6691.96|10
1656280440000|2022-06-26 21:54:00|6813.11|6693.11|6813.91|6693.91|6813.91|6693.91|6813.11|6693.11|9
1656280450000|2022-06-26 21:54:10|6813.99|6693.99|6813.86|6693.86|6813.99|6693.99|6813.47|6693.47|9
1656280460000|2022-06-26 21:54:20|6813.67|6693.67|6815.34|6695.34|6815.34|6695.34|6813.67|6693.67|10
1656280470000|2022-06-26 21:54:30|6815.29|6695.29|6815.32|6695.32|6815.73|6695.73|6815.25|6695.25|10
1656280480000|2022-06-26 21:54:40|6815.27|6695.27|6813.52|6693.52|6815.27|6695.27|6813.52|6693.52|10
1656280490000|2022-06-26 21:54:50|6813.49|6693.49|6813.81|6693.81|6813.81|6693.81|6813.27|6693.27|10
1656280500000|2022-06-26 21:55:00|6813.49|6693.49|6813.13|6693.13|6813.87|6693.87|6813.13|6693.13|9
1656280510000|2022-06-26 21:55:10|6813.28|6693.28|6813.34|6693.34|6813.8|6693.8|6813.21|6693.21|10
1656280520000|2022-06-26 21:55:20|6813.3|6693.3|6813.74|6693.74|6813.74|6693.74|6813.05|6693.05|10
1656280530000|2022-06-26 21:55:30|6813.76|6693.76|6813.3|6693.3|6813.76|6693.76|6812.98|6692.98|9
1656280540000|2022-06-26 21:55:40|6812.74|6692.74|6813.38|6693.38|6813.44|6693.44|6812.74|6692.74|10
1656280550000|2022-06-26 21:55:50|6813.32|6693.32|6813.06|6693.06|6813.49|6693.49|6812.84|6692.84|9
1656280560000|2022-06-26 21:56:00|6813.03|6693.03|6813.27|6693.27|6813.61|6693.61|6812.91|6692.91|10
1656280570000|2022-06-26 21:56:10|6813.31|6693.31|6813.62|6693.62|6813.79|6693.79|6813.04|6693.04|9
1656280580000|2022-06-26 21:56:20|6813.63|6693.63|6813.4|6693.4|6813.97|6693.97|6813.39|6693.39|9
1656280590000|2022-06-26 21:56:30|6813.49|6693.49|6812.85|6692.85|6813.84|6693.84|6812.85|6692.85|9
1656280600000|2022-06-26 21:56:40|6813|6693|6812.97|6692.97|6813.4|6693.4|6812.6|6692.6|10
1656280610000|2022-06-26 21:56:50|6813|6693|6812.49|6692.49|6813|6693|6812.14|6692.14|10
1656280620000|2022-06-26 21:57:00|6812.28|6692.28|6811.5|6691.5|6812.34|6692.34|6811.4|6691.4|10
1656280630000|2022-06-26 21:57:10|6811.49|6691.49|6810.94|6690.94|6811.54|6691.54|6810.92|6690.92|9
1656280640000|2022-06-26 21:57:20|6810.68|6690.68|6810.16|6690.16|6810.92|6690.92|6810.12|6690.12|10
1656280650000|2022-06-26 21:57:30|6810.83|6690.83|6810.95|6690.95|6811.2|6691.2|6810.83|6690.83|9
1656280660000|2022-06-26 21:57:40|6810.81|6690.81|6810.25|6690.25|6811.04|6691.04|6810.25|6690.25|9
1656280670000|2022-06-26 21:57:50|6810.07|6690.07|6809.62|6689.62|6810.07|6690.07|6809.62|6689.62|10
1656280680000|2022-06-26 21:58:00|6809.63|6689.63|6809.81|6689.81|6809.81|6689.81|6809.5|6689.5|9
1656280690000|2022-06-26 21:58:10|6809.67|6689.67|6809.66|6689.66|6809.76|6689.76|6809.65|6689.65|6
1656280700000|2022-06-26 21:58:20|6809.67|6689.67|6809.09|6689.09|6809.67|6689.67|6809.09|6689.09|9
1656280710000|2022-06-26 21:58:30|6809.03|6689.03|6808.89|6688.89|6809.05|6689.05|6808.89|6688.89|8
1656280720000|2022-06-26 21:58:40|6808.88|6688.88|6808.55|6688.55|6808.89|6688.89|6808.52|6688.52|7
1656280730000|2022-06-26 21:58:50|6808.62|6688.62|6809|6689|6809.03|6689.03|6808.62|6688.62|10
1656280740000|2022-06-26 21:59:00|6808.69|6688.69|6808.71|6688.71|6808.71|6688.71|6808.59|6688.59|7
1656280750000|2022-06-26 21:59:10|6808.68|6688.68|6809.61|6689.61|6809.61|6689.61|6808.62|6688.62|10
1656280760000|2022-06-26 21:59:20|6809.77|6689.77|6809.94|6689.94|6809.99|6689.99|6809.77|6689.77|8
1656280770000|2022-06-26 21:59:30|6809.9|6689.9|6810.07|6690.07|6810.07|6690.07|6809.85|6689.85|8
1656280780000|2022-06-26 21:59:40|6810.03|6690.03|6810.4|6690.4|6810.4|6690.4|6810.03|6690.03|6
1656280790000|2022-06-26 21:59:50|6810.2|6690.2|6810.32|6690.32|6810.6|6690.6|6810.2|6690.2|9
1656280800000|2022-06-26 22:00:00|6810.34|6690.34|6810.72|6690.72|6811.07|6691.07|6810.28|6690.28|10
1656280810000|2022-06-26 22:00:10|6810.3|6690.3|6810.2|6690.2|6810.3|6690.3|6809.95|6689.95|10
1656280820000|2022-06-26 22:00:20|6810.44|6690.44|6813.09|6693.09|6813.62|6693.62|6810.44|6690.44|10
1656280830000|2022-06-26 22:00:30|6814.17|6694.17|6814.85|6694.85|6814.91|6694.91|6814.15|6694.15|10
1656280840000|2022-06-26 22:00:40|6814.77|6694.77|6813.68|6693.68|6814.81|6694.81|6813.68|6693.68|10
1656280850000|2022-06-26 22:00:50|6813.84|6693.84|6811.62|6691.62|6813.84|6693.84|6811.62|6691.62|10
1656280860000|2022-06-26 22:01:00|6811.52|6691.52|6806.4|6686.4|6811.52|6691.52|6806.4|6686.4|10
1656280870000|2022-06-26 22:01:10|6806.19|6686.19|6801.98|6681.98|6806.19|6686.19|6801.87|6681.87|10
1656280880000|2022-06-26 22:01:20|6802.09|6682.09|6799.57|6679.57|6802.38|6682.38|6799.42|6679.42|10
1656280890000|2022-06-26 22:01:30|6799.22|6679.22|6797.8|6677.8|6799.22|6679.22|6797.8|6677.8|10
1656280900000|2022-06-26 22:01:40|6796.76|6676.76|6797.53|6677.53|6797.53|6677.53|6796.76|6676.76|10
1656280910000|2022-06-26 22:01:50|6797.28|6677.28|6797.48|6677.48|6797.53|6677.53|6796.56|6676.56|9
1656280920000|2022-06-26 22:02:00|6797.17|6677.17|6796.49|6676.49|6797.64|6677.64|6796.12|6676.12|9
1656280930000|2022-06-26 22:02:10|6797.2|6677.2|6793.93|6673.93|6797.43|6677.43|6793.93|6673.93|10
1656280940000|2022-06-26 22:02:20|6793.81|6673.81|6792.93|6672.93|6793.88|6673.88|6792.61|6672.61|10
1656280950000|2022-06-26 22:02:30|6792.89|6672.89|6791.53|6671.53|6793.03|6673.03|6791.53|6671.53|10
1656280960000|2022-06-26 22:02:40|6791.41|6671.41|6790.2|6670.2|6791.7|6671.7|6789.99|6669.99|10
1656280970000|2022-06-26 22:02:50|6790.38|6670.38|6791.77|6671.77|6791.97|6671.97|6790.08|6670.08|10
1656280980000|2022-06-26 22:03:00|6791.88|6671.88|6792.1|6672.1|6792.29|6672.29|6791.5|6671.5|10
1656280990000|2022-06-26 22:03:10|6792.5|6672.5|6793.97|6673.97|6793.97|6673.97|6792.27|6672.27|10
1656281000000|2022-06-26 22:03:20|6793.82|6673.82|6795.63|6675.63|6795.63|6675.63|6793.74|6673.74|10
1656281010000|2022-06-26 22:03:30|6796.12|6676.12|6795.92|6675.92|6796.12|6676.12|6795.44|6675.44|10
1656281020000|2022-06-26 22:03:40|6795.53|6675.53|6796.65|6676.65|6796.65|6676.65|6795.53|6675.53|10
1656281030000|2022-06-26 22:03:50|6796.63|6676.63|6797.72|6677.72|6797.82|6677.82|6796.57|6676.57|10
1656281040000|2022-06-26 22:04:00|6797.7|6677.7|6797.9|6677.9|6798.06|6678.06|6797.21|6677.21|10
1656281050000|2022-06-26 22:04:10|6798.01|6678.01|6798.81|6678.81|6798.85|6678.85|6798.01|6678.01|10
1656281060000|2022-06-26 22:04:20|6798.82|6678.82|6798.25|6678.25|6799.53|6679.53|6798.09|6678.09|10
1656281070000|2022-06-26 22:04:30|6798.49|6678.49|6798.21|6678.21|6798.49|6678.49|6798.13|6678.13|10
1656281080000|2022-06-26 22:04:40|6798.58|6678.58|6798.28|6678.28|6798.58|6678.58|6798.01|6678.01|8
1656281090000|2022-06-26 22:04:50|6798.29|6678.29|6798.93|6678.93|6798.93|6678.93|6797.99|6677.99|9
1656281100000|2022-06-26 22:05:00|6798.94|6678.94|6798.42|6678.42|6798.94|6678.94|6798.03|6678.03|10
1656281110000|2022-06-26 22:05:10|6797.81|6677.81|6798.31|6678.31|6798.44|6678.44|6797.81|6677.81|10
1656281120000|2022-06-26 22:05:20|6798.49|6678.49|6798.33|6678.33|6798.52|6678.52|6798.22|6678.22|9
1656281130000|2022-06-26 22:05:30|6798.34|6678.34|6798.57|6678.57|6798.71|6678.71|6798.34|6678.34|10
1656281140000|2022-06-26 22:05:40|6798.53|6678.53|6798.33|6678.33|6798.62|6678.62|6798.33|6678.33|10
1656281150000|2022-06-26 22:05:50|6798.47|6678.47|6798.05|6678.05|6798.47|6678.47|6797.83|6677.83|9
1656281160000|2022-06-26 22:06:00|6798.1|6678.1|6798.22|6678.22|6798.45|6678.45|6798.1|6678.1|9
1656281170000|2022-06-26 22:06:10|6797.91|6677.91|6797.2|6677.2|6797.94|6677.94|6797.2|6677.2|10
1656281180000|2022-06-26 22:06:20|6797.24|6677.24|6796.27|6676.27|6797.24|6677.24|6796.27|6676.27|9
1656281190000|2022-06-26 22:06:30|6796.17|6676.17|6796.26|6676.26|6796.41|6676.41|6796.17|6676.17|10
1656281200000|2022-06-26 22:06:40|6796.25|6676.25|6796.61|6676.61|6796.74|6676.74|6796.25|6676.25|10
1656281210000|2022-06-26 22:06:50|6796.49|6676.49|6793.68|6673.68|6796.49|6676.49|6793.68|6673.68|10
1656281220000|2022-06-26 22:07:00|6793.77|6673.77|6791.92|6671.92|6793.77|6673.77|6791.91|6671.91|10
1656281230000|2022-06-26 22:07:10|6792.01|6672.01|6791.88|6671.88|6792.08|6672.08|6791.74|6671.74|9
1656281240000|2022-06-26 22:07:20|6791.72|6671.72|6790.67|6670.67|6791.72|6671.72|6790.63|6670.63|10
1656281250000|2022-06-26 22:07:30|6790.79|6670.79|6790.36|6670.36|6790.79|6670.79|6790.13|6670.13|9
1656281260000|2022-06-26 22:07:40|6790.45|6670.45|6789.77|6669.77|6791.57|6671.57|6789.77|6669.77|9
1656281270000|2022-06-26 22:07:50|6789.8|6669.8|6789.81|6669.81|6789.81|6669.81|6789.47|6669.47|10
1656281280000|2022-06-26 22:08:00|6789.65|6669.65|6790.33|6670.33|6790.42|6670.42|6789.65|6669.65|10
1656281290000|2022-06-26 22:08:10|6790.47|6670.47|6790.9|6670.9|6790.94|6670.94|6790.47|6670.47|10
1656281300000|2022-06-26 22:08:20|6790.99|6670.99|6790.88|6670.88|6791.11|6671.11|6790.33|6670.33|10
1656281310000|2022-06-26 22:08:30|6790.86|6670.86|6790.16|6670.16|6790.86|6670.86|6790.16|6670.16|9
1656281320000|2022-06-26 22:08:40|6790.2|6670.2|6790.66|6670.66|6790.71|6670.71|6790.14|6670.14|10
1656281330000|2022-06-26 22:08:50|6790.58|6670.58|6790.46|6670.46|6790.7|6670.7|6789.94|6669.94|8
1656281340000|2022-06-26 22:09:00|6790.35|6670.35|6789.66|6669.66|6790.62|6670.62|6789.66|6669.66|10
1656281350000|2022-06-26 22:09:10|6789.69|6669.69|6790.12|6670.12|6790.33|6670.33|6789.69|6669.69|9
1656281360000|2022-06-26 22:09:20|6789.91|6669.91|6789.33|6669.33|6789.91|6669.91|6788.99|6668.99|10
1656281370000|2022-06-26 22:09:30|6789.36|6669.36|6789.38|6669.38|6789.53|6669.53|6789.18|6669.18|9
1656281380000|2022-06-26 22:09:40|6789.63|6669.63|6789.79|6669.79|6790.04|6670.04|6789.63|6669.63|9
1656281390000|2022-06-26 22:09:50|6789.9|6669.9|6789.34|6669.34|6789.9|6669.9|6789.34|6669.34|10
1656281400000|2022-06-26 22:10:00|6789.47|6669.47|6789.24|6669.24|6789.6|6669.6|6789.08|6669.08|9
1656281410000|2022-06-26 22:10:10|6789.3|6669.3|6789.06|6669.06|6789.53|6669.53|6788.7|6668.7|10
1656281420000|2022-06-26 22:10:20|6788.85|6668.85|6789.1|6669.1|6789.62|6669.62|6788.85|6668.85|10
1656281430000|2022-06-26 22:10:30|6788.8|6668.8|6788.47|6668.47|6788.85|6668.85|6788.47|6668.47|10
1656281440000|2022-06-26 22:10:40|6788.57|6668.57|6788.67|6668.67|6788.85|6668.85|6788.48|6668.48|10
1656281450000|2022-06-26 22:10:50|6788.69|6668.69|6789.07|6669.07|6789.11|6669.11|6788.48|6668.48|10
1656281460000|2022-06-26 22:11:00|6789.17|6669.17|6789.54|6669.54|6790.09|6670.09|6789.17|6669.17|10
1656281470000|2022-06-26 22:11:10|6788.86|6668.86|6788.02|6668.02|6788.86|6668.86|6788.02|6668.02|8
1656281480000|2022-06-26 22:11:20|6787.92|6667.92|6786.07|6666.07|6788.15|6668.15|6786.07|6666.07|10
1656281490000|2022-06-26 22:11:30|6786|6666|6782.52|6662.52|6786|6666|6782.52|6662.52|10
1656281500000|2022-06-26 22:11:40|6781.15|6661.15|6781.56|6661.56|6781.56|6661.56|6780.59|6660.59|10
1656281510000|2022-06-26 22:11:50|6781.31|6661.31|6780.56|6660.56|6781.31|6661.31|6780.54|6660.54|9
1656281520000|2022-06-26 22:12:00|6780.53|6660.53|6780.06|6660.06|6780.65|6660.65|6780|6660|10
1656281530000|2022-06-26 22:12:10|6780.12|6660.12|6780.2|6660.2|6780.2|6660.2|6779.92|6659.92|10
1656281540000|2022-06-26 22:12:20|6780.12|6660.12|6779.47|6659.47|6780.12|6660.12|6779.47|6659.47|10
1656281550000|2022-06-26 22:12:30|6779.56|6659.56|6778.85|6658.85|6779.56|6659.56|6778.71|6658.71|10
1656281560000|2022-06-26 22:12:40|6778.41|6658.41|6775.98|6655.98|6778.43|6658.43|6775.98|6655.98|10
1656281570000|2022-06-26 22:12:50|6775.9|6655.9|6775.43|6655.43|6776.17|6656.17|6774.9|6654.9|10
1656281580000|2022-06-26 22:13:00|6775.81|6655.81|6772.02|6652.02|6775.81|6655.81|6772.02|6652.02|10
1656281590000|2022-06-26 22:13:10|6771.94|6651.94|6771.51|6651.51|6771.94|6651.94|6771.31|6651.31|10
1656281600000|2022-06-26 22:13:20|6770.95|6650.95|6771.07|6651.07|6771.28|6651.28|6770.84|6650.84|10
1656281610000|2022-06-26 22:13:30|6770.8|6650.8|6769.96|6649.96|6770.8|6650.8|6769.8|6649.8|10
1656281620000|2022-06-26 22:13:40|6770.07|6650.07|6770.06|6650.06|6770.07|6650.07|6769.9|6649.9|10
1656281630000|2022-06-26 22:13:50|6770.55|6650.55|6770.75|6650.75|6770.84|6650.84|6770.55|6650.55|10
1656281640000|2022-06-26 22:14:00|6770.24|6650.24|6770.28|6650.28|6770.28|6650.28|6770.13|6650.13|9
1656281650000|2022-06-26 22:14:10|6770.33|6650.33|6770.91|6650.91|6770.92|6650.92|6770.33|6650.33|9
1656281660000|2022-06-26 22:14:20|6771.17|6651.17|6771.23|6651.23|6771.44|6651.44|6770.76|6650.76|9
1656281670000|2022-06-26 22:14:30|6771.53|6651.53|6773.43|6653.43|6773.43|6653.43|6771.52|6651.52|10
1656281680000|2022-06-26 22:14:40|6773.97|6653.97|6774.67|6654.67|6774.94|6654.94|6773.97|6653.97|9
1656281690000|2022-06-26 22:14:50|6774.8|6654.8|6774.2|6654.2|6774.8|6654.8|6774.14|6654.14|10
1656281700000|2022-06-26 22:15:00|6774.57|6654.57|6774.51|6654.51|6775.04|6655.04|6773.92|6653.92|10
1656281710000|2022-06-26 22:15:10|6774.08|6654.08|6774.92|6654.92|6774.92|6654.92|6774.08|6654.08|10
1656281720000|2022-06-26 22:15:20|6774.95|6654.95|6774.54|6654.54|6774.95|6654.95|6774.14|6654.14|10
1656281730000|2022-06-26 22:15:30|6774.46|6654.46|6774.34|6654.34|6774.54|6654.54|6774.07|6654.07|9
1656281740000|2022-06-26 22:15:40|6774.05|6654.05|6773.22|6653.22|6774.44|6654.44|6773.22|6653.22|10
1656281750000|2022-06-26 22:15:50|6773.68|6653.68|6772.95|6652.95|6773.68|6653.68|6772.44|6652.44|10
1656281760000|2022-06-26 22:16:00|6773.14|6653.14|6770.9|6650.9|6773.14|6653.14|6770.9|6650.9|10
1656281770000|2022-06-26 22:16:10|6770.64|6650.64|6769.59|6649.59|6770.64|6650.64|6769.59|6649.59|10
1656281780000|2022-06-26 22:16:20|6769.36|6649.36|6769.85|6649.85|6769.85|6649.85|6769.36|6649.36|10
1656281790000|2022-06-26 22:16:30|6769.73|6649.73|6770.23|6650.23|6770.34|6650.34|6769.57|6649.57|10
1656281800000|2022-06-26 22:16:40|6770.29|6650.29|6770.02|6650.02|6770.29|6650.29|6769.68|6649.68|10
1656281810000|2022-06-26 22:16:50|6770|6650|6768.92|6648.92|6770|6650|6768.92|6648.92|9
1656281820000|2022-06-26 22:17:00|6768.56|6648.56|6768.38|6648.38|6769.01|6649.01|6768.12|6648.12|10
1656281830000|2022-06-26 22:17:10|6768.41|6648.41|6768.95|6648.95|6768.95|6648.95|6768.31|6648.31|10
1656281840000|2022-06-26 22:17:20|6769.03|6649.03|6768.46|6648.46|6769.21|6649.21|6768.46|6648.46|10
1656281850000|2022-06-26 22:17:30|6768.47|6648.47|6768.28|6648.28|6768.63|6648.63|6768.17|6648.17|10
1656281860000|2022-06-26 22:17:40|6768.24|6648.24|6767.91|6647.91|6768.31|6648.31|6767.91|6647.91|9
1656281870000|2022-06-26 22:17:50|6767.82|6647.82|6767.16|6647.16|6767.82|6647.82|6767.14|6647.14|10
1656281880000|2022-06-26 22:18:00|6767.14|6647.14|6767.52|6647.52|6767.55|6647.55|6767.14|6647.14|9
1656281890000|2022-06-26 22:18:10|6767.51|6647.51|6767.85|6647.85|6767.85|6647.85|6767.21|6647.21|10
1656281900000|2022-06-26 22:18:20|6767.74|6647.74|6767.7|6647.7|6768|6648|6767.43|6647.43|10
1656281910000|2022-06-26 22:18:30|6767.85|6647.85|6765.64|6645.64|6768.3|6648.3|6765.64|6645.64|10
1656281920000|2022-06-26 22:18:40|6765.79|6645.79|6763.15|6643.15|6765.79|6645.79|6763.15|6643.15|10
1656281930000|2022-06-26 22:18:50|6763.06|6643.06|6757.64|6637.64|6763.37|6643.37|6757.61|6637.61|10
1656281940000|2022-06-26 22:19:00|6757.03|6637.03|6754.97|6634.97|6757.03|6637.03|6754.97|6634.97|9
1656281950000|2022-06-26 22:19:10|6754.82|6634.82|6748.52|6628.52|6754.82|6634.82|6748.52|6628.52|9
1656281960000|2022-06-26 22:19:20|6748.2|6628.2|6744.43|6624.43|6748.41|6628.41|6744.43|6624.43|10
1656281970000|2022-06-26 22:19:30|6744.54|6624.54|6742.6|6622.6|6744.54|6624.54|6742.44|6622.44|10
1656281980000|2022-06-26 22:19:40|6742.76|6622.76|6742.53|6622.53|6743.12|6623.12|6742.36|6622.36|9
1656281990000|2022-06-26 22:19:50|6742.64|6622.64|6742.93|6622.93|6743.07|6623.07|6742.44|6622.44|10
1656282000000|2022-06-26 22:20:00|6743.16|6623.16|6736.82|6616.82|6743.16|6623.16|6736.82|6616.82|10
1656282010000|2022-06-26 22:20:10|6736.43|6616.43|6733.28|6613.28|6736.43|6616.43|6733.28|6613.28|10
1656282020000|2022-06-26 22:20:20|6733.36|6613.36|6736.32|6616.32|6736.49|6616.49|6733.36|6613.36|10
1656282030000|2022-06-26 22:20:30|6736.62|6616.62|6737.25|6617.25|6737.25|6617.25|6736.55|6616.55|10
1656282040000|2022-06-26 22:20:40|6737.33|6617.33|6738.94|6618.94|6739.08|6619.08|6737.25|6617.25|10
1656282050000|2022-06-26 22:20:50|6739.61|6619.61|6739.73|6619.73|6739.99|6619.99|6739.61|6619.61|10
1656282060000|2022-06-26 22:21:00|6739.55|6619.55|6738.36|6618.36|6739.55|6619.55|6738.36|6618.36|9
1656282070000|2022-06-26 22:21:10|6738.73|6618.73|6734.82|6614.82|6738.73|6618.73|6734.82|6614.82|10
1656282080000|2022-06-26 22:21:20|6734.99|6614.99|6730.5|6610.5|6734.99|6614.99|6730.5|6610.5|10
1656282090000|2022-06-26 22:21:30|6730.12|6610.12|6729.37|6609.37|6730.36|6610.36|6729.06|6609.06|10
1656282100000|2022-06-26 22:21:40|6729.59|6609.59|6727.74|6607.74|6729.65|6609.65|6727.51|6607.51|10
1656282110000|2022-06-26 22:21:50|6727.37|6607.37|6726.75|6606.75|6727.68|6607.68|6726.53|6606.53|10
1656282120000|2022-06-26 22:22:00|6726.68|6606.68|6724.99|6604.99|6726.68|6606.68|6724.88|6604.88|10
1656282130000|2022-06-26 22:22:10|6724.86|6604.86|6724.67|6604.67|6725.22|6605.22|6724.67|6604.67|10
1656282140000|2022-06-26 22:22:20|6724.84|6604.84|6724.15|6604.15|6725.16|6605.16|6724.15|6604.15|10
1656282150000|2022-06-26 22:22:30|6724.32|6604.32|6724.39|6604.39|6724.53|6604.53|6723.87|6603.87|10
1656282160000|2022-06-26 22:22:40|6724.42|6604.42|6724.21|6604.21|6724.44|6604.44|6724.21|6604.21|9
1656282170000|2022-06-26 22:22:50|6724.27|6604.27|6724.11|6604.11|6724.4|6604.4|6724.08|6604.08|10
1656282180000|2022-06-26 22:23:00|6723.35|6603.35|6721.48|6601.48|6723.83|6603.83|6721.48|6601.48|10
1656282190000|2022-06-26 22:23:10|6721.47|6601.47|6722.57|6602.57|6722.67|6602.67|6721.47|6601.47|10
1656282200000|2022-06-26 22:23:20|6722.4|6602.4|6722.52|6602.52|6723.08|6603.08|6722.4|6602.4|10
1656282210000|2022-06-26 22:23:30|6722.67|6602.67|6721.47|6601.47|6722.67|6602.67|6721.47|6601.47|10
1656282220000|2022-06-26 22:23:40|6721.66|6601.66|6720.66|6600.66|6721.66|6601.66|6720.43|6600.43|9
1656282230000|2022-06-26 22:23:50|6720.82|6600.82|6720.19|6600.19|6720.82|6600.82|6720.19|6600.19|9
1656282240000|2022-06-26 22:24:00|6720.33|6600.33|6719.07|6599.07|6720.33|6600.33|6719.07|6599.07|9
1656282250000|2022-06-26 22:24:10|6718.97|6598.97|6719.28|6599.28|6719.3|6599.3|6718.93|6598.93|10
1656282260000|2022-06-26 22:24:20|6719.59|6599.59|6720.04|6600.04|6720.04|6600.04|6719.29|6599.29|9
1656282270000|2022-06-26 22:24:30|6720.15|6600.15|6720.47|6600.47|6720.75|6600.75|6720.15|6600.15|10
1656282280000|2022-06-26 22:24:40|6720.46|6600.46|6720.99|6600.99|6721.12|6601.12|6720.45|6600.45|10
1656282290000|2022-06-26 22:24:50|6721.51|6601.51|6720.92|6600.92|6721.73|6601.73|6720.87|6600.87|10
1656282300000|2022-06-26 22:25:00|6721.56|6601.56|6720.26|6600.26|6721.56|6601.56|6720.26|6600.26|9
1656282310000|2022-06-26 22:25:10|6719.93|6599.93|6719.08|6599.08|6720.09|6600.09|6719.08|6599.08|10
1656282320000|2022-06-26 22:25:20|6719.04|6599.04|6718.86|6598.86|6719.35|6599.35|6718.86|6598.86|10
1656282330000|2022-06-26 22:25:30|6718.89|6598.89|6718.19|6598.19|6718.89|6598.89|6718.19|6598.19|9
1656282340000|2022-06-26 22:25:40|6718.12|6598.12|6715.94|6595.94|6718.21|6598.21|6715.94|6595.94|10
1656282350000|2022-06-26 22:25:50|6715.73|6595.73|6715.21|6595.21|6715.73|6595.73|6714.79|6594.79|10
1656282360000|2022-06-26 22:26:00|6714.62|6594.62|6716.26|6596.26|6716.26|6596.26|6714.49|6594.49|10
1656282370000|2022-06-26 22:26:10|6716.32|6596.32|6714.46|6594.46|6716.36|6596.36|6714.46|6594.46|10
1656282380000|2022-06-26 22:26:20|6714.18|6594.18|6713.36|6593.36|6714.28|6594.28|6713.36|6593.36|10
1656282390000|2022-06-26 22:26:30|6713.16|6593.16|6711.47|6591.47|6713.16|6593.16|6711.47|6591.47|10
1656282400000|2022-06-26 22:26:40|6711.61|6591.61|6709.53|6589.53|6711.61|6591.61|6709.53|6589.53|10
1656282410000|2022-06-26 22:26:50|6708.47|6588.47|6701.97|6581.97|6708.96|6588.96|6701.97|6581.97|10
1656282420000|2022-06-26 22:27:00|6700.47|6580.47|6696.45|6576.45|6700.47|6580.47|6696.45|6576.45|10
1656282430000|2022-06-26 22:27:10|6691.56|6571.56|6688.6|6568.6|6691.56|6571.56|6688.37|6568.37|10
1656282440000|2022-06-26 22:27:20|6686.73|6566.73|6682.56|6562.56|6687.02|6567.02|6682.56|6562.56|10
1656282450000|2022-06-26 22:27:30|6683.15|6563.15|6682.89|6562.89|6683.15|6563.15|6682.2|6562.2|10
1656282460000|2022-06-26 22:27:40|6682.45|6562.45|6681.18|6561.18|6682.45|6562.45|6680.59|6560.59|10
1656282470000|2022-06-26 22:27:50|6681.75|6561.75|6682.67|6562.67|6682.67|6562.67|6681.75|6561.75|10
1656282480000|2022-06-26 22:28:00|6682.83|6562.83|6684.83|6564.83|6684.83|6564.83|6682.83|6562.83|10
1656282490000|2022-06-26 22:28:10|6685.24|6565.24|6681.74|6561.74|6685.37|6565.37|6681.74|6561.74|9
1656282500000|2022-06-26 22:28:20|6681.51|6561.51|6681.16|6561.16|6681.95|6561.95|6681.16|6561.16|10
1656282510000|2022-06-26 22:28:30|6681.37|6561.37|6681.83|6561.83|6682.23|6562.23|6681.37|6561.37|9
1656282520000|2022-06-26 22:28:40|6681.92|6561.92|6684.18|6564.18|6684.18|6564.18|6681.91|6561.91|10
1656282530000|2022-06-26 22:28:50|6684.06|6564.06|6683.47|6563.47|6684.06|6564.06|6683.22|6563.22|10
1656282540000|2022-06-26 22:29:00|6683.57|6563.57|6682.8|6562.8|6683.57|6563.57|6682.65|6562.65|10
1656282550000|2022-06-26 22:29:10|6682.93|6562.93|6681.81|6561.81|6682.97|6562.97|6681.48|6561.48|10
1656282560000|2022-06-26 22:29:20|6681.94|6561.94|6681.82|6561.82|6682.19|6562.19|6681.71|6561.71|10
1656282570000|2022-06-26 22:29:30|6681.81|6561.81|6682.97|6562.97|6682.97|6562.97|6681.66|6561.66|10
1656282580000|2022-06-26 22:29:40|6682.86|6562.86|6684.8|6564.8|6684.8|6564.8|6682.85|6562.85|9
1656282590000|2022-06-26 22:29:50|6684.43|6564.43|6684.27|6564.27|6685.44|6565.44|6684.27|6564.27|10
1656282600000|2022-06-26 22:30:00|6683.99|6563.99|6683.71|6563.71|6684.03|6564.03|6683.57|6563.57|10
1656282610000|2022-06-26 22:30:10|6683.28|6563.28|6684.01|6564.01|6684.23|6564.23|6683.28|6563.28|10
1656282620000|2022-06-26 22:30:20|6683.68|6563.68|6684.47|6564.47|6684.47|6564.47|6683.68|6563.68|9
1656282630000|2022-06-26 22:30:30|6684.1|6564.1|6682.62|6562.62|6684.26|6564.26|6682.62|6562.62|10
1656282640000|2022-06-26 22:30:40|6681.76|6561.76|6678.31|6558.31|6681.95|6561.95|6678.31|6558.31|10
1656282650000|2022-06-26 22:30:50|6677.69|6557.69|6673.77|6553.77|6677.78|6557.78|6673.77|6553.77|10
1656282660000|2022-06-26 22:31:00|6673.69|6553.69|6672.08|6552.08|6673.69|6553.69|6671.98|6551.98|10
1656282670000|2022-06-26 22:31:10|6671.82|6551.82|6670.83|6550.83|6672.02|6552.02|6670.83|6550.83|10
1656282680000|2022-06-26 22:31:20|6670.57|6550.57|6670.48|6550.48|6670.8|6550.8|6670.41|6550.41|10
1656282690000|2022-06-26 22:31:30|6670.39|6550.39|6669.82|6549.82|6670.74|6550.74|6669.82|6549.82|10
1656282700000|2022-06-26 22:31:40|6669.62|6549.62|6669.77|6549.77|6670.04|6550.04|6669.6|6549.6|10
1656282710000|2022-06-26 22:31:50|6669.66|6549.66|6669.85|6549.85|6670.22|6550.22|6669.53|6549.53|10
1656282720000|2022-06-26 22:32:00|6669.09|6549.09|6670.55|6550.55|6670.85|6550.85|6669.09|6549.09|10
1656282730000|2022-06-26 22:32:10|6670.5|6550.5|6670.77|6550.77|6670.8|6550.8|6669.65|6549.65|10
1656282740000|2022-06-26 22:32:20|6670.89|6550.89|6671.27|6551.27|6671.49|6551.49|6670.6|6550.6|10
1656282750000|2022-06-26 22:32:30|6671.03|6551.03|6671.42|6551.42|6671.65|6551.65|6670.59|6550.59|10
1656282760000|2022-06-26 22:32:40|6670.95|6550.95|6672|6552|6672|6552|6670.88|6550.88|10
1656282770000|2022-06-26 22:32:50|6672.04|6552.04|6671.59|6551.59|6672.29|6552.29|6671.59|6551.59|9
1656282780000|2022-06-26 22:33:00|6671.43|6551.43|6670.53|6550.53|6671.82|6551.82|6670.53|6550.53|10
1656282790000|2022-06-26 22:33:10|6670.55|6550.55|6669.66|6549.66|6670.57|6550.57|6669.66|6549.66|10
1656282800000|2022-06-26 22:33:20|6669.28|6549.28|6669.07|6549.07|6669.48|6549.48|6668.85|6548.85|10
1656282810000|2022-06-26 22:33:30|6669.16|6549.16|6669.59|6549.59|6669.77|6549.77|6668.85|6548.85|10
1656282820000|2022-06-26 22:33:40|6669.2|6549.2|6670.85|6550.85|6670.87|6550.87|6669.2|6549.2|10
1656282830000|2022-06-26 22:33:50|6671.7|6551.7|6673.2|6553.2|6673.92|6553.92|6671.7|6551.7|10
1656282840000|2022-06-26 22:34:00|6674.07|6554.07|6673.48|6553.48|6674.07|6554.07|6673.34|6553.34|10
1656282850000|2022-06-26 22:34:10|6673.41|6553.41|6672.56|6552.56|6673.41|6553.41|6672.56|6552.56|10
1656282860000|2022-06-26 22:34:20|6672.75|6552.75|6671.95|6551.95|6672.75|6552.75|6671.91|6551.91|9
1656282870000|2022-06-26 22:34:30|6672.27|6552.27|6671.79|6551.79|6672.61|6552.61|6671.79|6551.79|10
1656282880000|2022-06-26 22:34:40|6671.41|6551.41|6672.07|6552.07|6672.2|6552.2|6671.32|6551.32|10
1656282890000|2022-06-26 22:34:50|6672.03|6552.03|6671.07|6551.07|6672.03|6552.03|6671.07|6551.07|10
1656282900000|2022-06-26 22:35:00|6670.56|6550.56|6669.67|6549.67|6670.56|6550.56|6669.62|6549.62|10
1656282910000|2022-06-26 22:35:10|6669.22|6549.22|6658.29|6538.29|6669.95|6549.95|6658.29|6538.29|10
1656282920000|2022-06-26 22:35:20|6658.36|6538.36|6653.48|6533.48|6658.36|6538.36|6653.48|6533.48|10
1656282930000|2022-06-26 22:35:30|6653.31|6533.31|6651.73|6531.73|6653.31|6533.31|6651.3|6531.3|10
1656282940000|2022-06-26 22:35:40|6652.19|6532.19|6653.43|6533.43|6653.43|6533.43|6651.9|6531.9|10
1656282950000|2022-06-26 22:35:50|6653.39|6533.39|6655.02|6535.02|6655.02|6535.02|6653.23|6533.23|10
1656282960000|2022-06-26 22:36:00|6655.26|6535.26|6656.74|6536.74|6656.74|6536.74|6655.26|6535.26|9
1656282970000|2022-06-26 22:36:10|6656.92|6536.92|6657.67|6537.67|6657.76|6537.76|6656.86|6536.86|10
1656282980000|2022-06-26 22:36:20|6657.68|6537.68|6658.98|6538.98|6658.98|6538.98|6657.62|6537.62|10
1656282990000|2022-06-26 22:36:30|6659.18|6539.18|6663.37|6543.37|6663.37|6543.37|6659.18|6539.18|10
1656283000000|2022-06-26 22:36:40|6663.41|6543.41|6668.7|6548.7|6668.7|6548.7|6663.41|6543.41|10
1656283010000|2022-06-26 22:36:50|6668.75|6548.75|6670.33|6550.33|6670.33|6550.33|6668.75|6548.75|10
1656283020000|2022-06-26 22:37:00|6670.88|6550.88|6670.53|6550.53|6671.46|6551.46|6670.53|6550.53|10
1656283030000|2022-06-26 22:37:10|6670.77|6550.77|6670.01|6550.01|6670.77|6550.77|6669.86|6549.86|10
1656283040000|2022-06-26 22:37:20|6669.74|6549.74|6669.32|6549.32|6669.8|6549.8|6669.1|6549.1|10
1656283050000|2022-06-26 22:37:30|6669.44|6549.44|6670.06|6550.06|6670.23|6550.23|6669.44|6549.44|10
1656283060000|2022-06-26 22:37:40|6670.13|6550.13|6670.21|6550.21|6670.52|6550.52|6670.13|6550.13|10
1656283070000|2022-06-26 22:37:50|6669.68|6549.68|6668.41|6548.41|6670.12|6550.12|6668.41|6548.41|10
1656283080000|2022-06-26 22:38:00|6668.72|6548.72|6665.99|6545.99|6668.72|6548.72|6665.8|6545.8|10
1656283090000|2022-06-26 22:38:10|6665.37|6545.37|6663.05|6543.05|6665.37|6545.37|6662.49|6542.49|10
1656283100000|2022-06-26 22:38:20|6662.65|6542.65|6661.68|6541.68|6662.65|6542.65|6661.68|6541.68|10
1656283110000|2022-06-26 22:38:30|6661.64|6541.64|6659.55|6539.55|6661.98|6541.98|6659.55|6539.55|10
1656283120000|2022-06-26 22:38:40|6659.46|6539.46|6658.73|6538.73|6659.46|6539.46|6658.69|6538.69|10
1656283130000|2022-06-26 22:38:50|6658.61|6538.61|6658.22|6538.22|6658.82|6538.82|6658.09|6538.09|10
1656283140000|2022-06-26 22:39:00|6658.1|6538.1|6658.52|6538.52|6658.52|6538.52|6657.79|6537.79|9
1656283150000|2022-06-26 22:39:10|6658.4|6538.4|6658.35|6538.35|6658.51|6538.51|6657.62|6537.62|10
1656283160000|2022-06-26 22:39:20|6657.61|6537.61|6655.03|6535.03|6657.61|6537.61|6655.03|6535.03|10
1656283170000|2022-06-26 22:39:30|6654.97|6534.97|6653.65|6533.65|6655.11|6535.11|6653.65|6533.65|10
1656283180000|2022-06-26 22:39:40|6652.94|6532.94|6651.85|6531.85|6652.94|6532.94|6651.59|6531.59|10
1656283190000|2022-06-26 22:39:50|6652.02|6532.02|6652.57|6532.57|6652.82|6532.82|6652.02|6532.02|10
1656283200000|2022-06-26 22:40:00|6652.52|6532.52|6653.91|6533.91|6654.06|6534.06|6652.38|6532.38|10
1656283210000|2022-06-26 22:40:10|6653.81|6533.81|6654.3|6534.3|6654.59|6534.59|6653.81|6533.81|10
1656283220000|2022-06-26 22:40:20|6654.43|6534.43|6654.47|6534.47|6654.47|6534.47|6654.01|6534.01|9
1656283230000|2022-06-26 22:40:30|6654.38|6534.38|6654.81|6534.81|6654.83|6534.83|6654.29|6534.29|10
1656283240000|2022-06-26 22:40:40|6655.28|6535.28|6655.64|6535.64|6655.64|6535.64|6654.89|6534.89|9
1656283250000|2022-06-26 22:40:50|6655.08|6535.08|6655.65|6535.65|6655.69|6535.69|6654.53|6534.53|10
1656283260000|2022-06-26 22:41:00|6655.14|6535.14|6656.19|6536.19|6656.19|6536.19|6654.95|6534.95|10
1656283270000|2022-06-26 22:41:10|6656.2|6536.2|6655.94|6535.94|6656.55|6536.55|6655.85|6535.85|9
1656283280000|2022-06-26 22:41:20|6656.09|6536.09|6656.83|6536.83|6656.83|6536.83|6655.85|6535.85|10
1656283290000|2022-06-26 22:41:30|6656.9|6536.9|6657.22|6537.22|6657.22|6537.22|6656.61|6536.61|10
1656283300000|2022-06-26 22:41:40|6657.59|6537.59|6657.75|6537.75|6658.14|6538.14|6657.59|6537.59|10
1656283310000|2022-06-26 22:41:50|6658.11|6538.11|6658.59|6538.59|6658.79|6538.79|6658.11|6538.11|9
1656283320000|2022-06-26 22:42:00|6658.69|6538.69|6658.77|6538.77|6658.85|6538.85|6658.47|6538.47|10
1656283330000|2022-06-26 22:42:10|6658.71|6538.71|6658.94|6538.94|6659.24|6539.24|6658.68|6538.68|10
1656283340000|2022-06-26 22:42:20|6658.86|6538.86|6657.76|6537.76|6659|6539|6657.76|6537.76|10
1656283350000|2022-06-26 22:42:30|6657.81|6537.81|6658.01|6538.01|6658.3|6538.3|6657.64|6537.64|10
1656283360000|2022-06-26 22:42:40|6658.06|6538.06|6657.91|6537.91|6658.32|6538.32|6657.75|6537.75|10
1656283370000|2022-06-26 22:42:50|6658.05|6538.05|6657.18|6537.18|6658.07|6538.07|6657.18|6537.18|9
1656283380000|2022-06-26 22:43:00|6656.98|6536.98|6655.14|6535.14|6656.98|6536.98|6655.14|6535.14|10
1656283390000|2022-06-26 22:43:10|6655.27|6535.27|6654.8|6534.8|6655.27|6535.27|6654.27|6534.27|10
1656283400000|2022-06-26 22:43:20|6653.96|6533.96|6653.65|6533.65|6654.33|6534.33|6653.65|6533.65|10
1656283410000|2022-06-26 22:43:30|6653.97|6533.97|6652.97|6532.97|6653.97|6533.97|6652.97|6532.97|10
1656283420000|2022-06-26 22:43:40|6652.54|6532.54|6652.37|6532.37|6653.04|6533.04|6652.35|6532.35|10
1656283430000|2022-06-26 22:43:50|6652.45|6532.45|6652.3|6532.3|6652.46|6532.46|6651.9|6531.9|9
1656283440000|2022-06-26 22:44:00|6652.25|6532.25|6652.33|6532.33|6652.33|6532.33|6651.98|6531.98|9
1656283450000|2022-06-26 22:44:10|6652.36|6532.36|6652.31|6532.31|6652.94|6532.94|6652.18|6532.18|10
1656283460000|2022-06-26 22:44:20|6652.53|6532.53|6652.38|6532.38|6652.53|6532.53|6652.15|6532.15|10
1656283470000|2022-06-26 22:44:30|6652.14|6532.14|6653.15|6533.15|6653.15|6533.15|6652.14|6532.14|10
1656283480000|2022-06-26 22:44:40|6653.43|6533.43|6654.25|6534.25|6654.25|6534.25|6653.42|6533.42|10
1656283490000|2022-06-26 22:44:50|6654.14|6534.14|6655.19|6535.19|6655.19|6535.19|6654.11|6534.11|9
1656283500000|2022-06-26 22:45:00|6655.26|6535.26|6657|6537|6657|6537|6655.26|6535.26|10
1656283510000|2022-06-26 22:45:10|6657.38|6537.38|6656.07|6536.07|6657.43|6537.43|6656.07|6536.07|10
1656283520000|2022-06-26 22:45:20|6656.02|6536.02|6655.35|6535.35|6656.02|6536.02|6655.35|6535.35|10
1656283530000|2022-06-26 22:45:30|6654.21|6534.21|6653.68|6533.68|6654.24|6534.24|6653.68|6533.68|9
1656283540000|2022-06-26 22:45:40|6653.54|6533.54|6652.77|6532.77|6653.6|6533.6|6652.77|6532.77|9
1656283550000|2022-06-26 22:45:50|6652.63|6532.63|6652.31|6532.31|6652.81|6532.81|6652.2|6532.2|10
1656283560000|2022-06-26 22:46:00|6651.94|6531.94|6651.44|6531.44|6651.94|6531.94|6651.44|6531.44|10
1656283570000|2022-06-26 22:46:10|6651.37|6531.37|6649.93|6529.93|6651.37|6531.37|6649.93|6529.93|9
1656283580000|2022-06-26 22:46:20|6649.89|6529.89|6649.74|6529.74|6649.89|6529.89|6649.35|6529.35|10
1656283590000|2022-06-26 22:46:30|6649.38|6529.38|6650.55|6530.55|6650.97|6530.97|6649.38|6529.38|9
1656283600000|2022-06-26 22:46:40|6650.71|6530.71|6654.18|6534.18|6654.18|6534.18|6650.71|6530.71|10
1656283610000|2022-06-26 22:46:50|6653.91|6533.91|6654.75|6534.75|6654.75|6534.75|6653.91|6533.91|10
1656283620000|2022-06-26 22:47:00|6654.72|6534.72|6654.19|6534.19|6654.97|6534.97|6654.19|6534.19|9
1656283630000|2022-06-26 22:47:10|6654.17|6534.17|6652.99|6532.99|6654.17|6534.17|6652.99|6532.99|10
1656283640000|2022-06-26 22:47:20|6652.89|6532.89|6651.98|6531.98|6653.01|6533.01|6651.98|6531.98|10
1656283650000|2022-06-26 22:47:30|6652.16|6532.16|6652.7|6532.7|6652.7|6532.7|6652.16|6532.16|9
1656283660000|2022-06-26 22:47:40|6652.77|6532.77|6652.69|6532.69|6652.89|6532.89|6652.66|6532.66|9
1656283670000|2022-06-26 22:47:50|6653.02|6533.02|6653.55|6533.55|6653.55|6533.55|6653.02|6533.02|9
1656283680000|2022-06-26 22:48:00|6653.45|6533.45|6653.77|6533.77|6653.77|6533.77|6653.4|6533.4|10
1656283690000|2022-06-26 22:48:10|6653.86|6533.86|6653.26|6533.26|6654.31|6534.31|6653.26|6533.26|10
1656283700000|2022-06-26 22:48:20|6653.17|6533.17|6651.55|6531.55|6653.18|6533.18|6651.55|6531.55|10
1656283710000|2022-06-26 22:48:30|6651.52|6531.52|6651.52|6531.52|6651.97|6531.97|6651.35|6531.35|10
1656283720000|2022-06-26 22:48:40|6651.24|6531.24|6649.97|6529.97|6651.24|6531.24|6649.97|6529.97|8
1656283730000|2022-06-26 22:48:50|6649.99|6529.99|6649.33|6529.33|6649.99|6529.99|6649.33|6529.33|10
1656283740000|2022-06-26 22:49:00|6649.62|6529.62|6649.86|6529.86|6649.86|6529.86|6649.34|6529.34|10
1656283750000|2022-06-26 22:49:10|6649.65|6529.65|6649.68|6529.68|6649.78|6529.78|6649.56|6529.56|10
1656283760000|2022-06-26 22:49:20|6649.62|6529.62|6649.71|6529.71|6649.83|6529.83|6649.62|6529.62|10
1656283770000|2022-06-26 22:49:30|6649.68|6529.68|6649.6|6529.6|6649.92|6529.92|6649.6|6529.6|10
1656283780000|2022-06-26 22:49:40|6649.26|6529.26|6648.44|6528.44|6649.43|6529.43|6648.44|6528.44|10
1656283790000|2022-06-26 22:49:50|6648.39|6528.39|6647.15|6527.15|6648.47|6528.47|6647.15|6527.15|10
1656283800000|2022-06-26 22:50:00|6647.45|6527.45|6649.36|6529.36|6649.41|6529.41|6647.45|6527.45|10
1656283810000|2022-06-26 22:50:10|6649.55|6529.55|6650.4|6530.4|6650.72|6530.72|6649.55|6529.55|9
1656283820000|2022-06-26 22:50:20|6650.46|6530.46|6650.28|6530.28|6650.74|6530.74|6650.2|6530.2|10
1656283830000|2022-06-26 22:50:30|6650.5|6530.5|6650.37|6530.37|6650.75|6530.75|6650.37|6530.37|10
1656283840000|2022-06-26 22:50:40|6650.59|6530.59|6650.1|6530.1|6650.63|6530.63|6650.1|6530.1|10
1656283850000|2022-06-26 22:50:50|6650.28|6530.28|6649.81|6529.81|6650.59|6530.59|6649.81|6529.81|10
1656283860000|2022-06-26 22:51:00|6649.66|6529.66|6647.38|6527.38|6649.66|6529.66|6647.38|6527.38|10
1656283870000|2022-06-26 22:51:10|6646.9|6526.9|6644.78|6524.78|6646.9|6526.9|6644.39|6524.39|10
1656283880000|2022-06-26 22:51:20|6644.63|6524.63|6643.34|6523.34|6644.75|6524.75|6643.34|6523.34|10
1656283890000|2022-06-26 22:51:30|6643.35|6523.35|6642.6|6522.6|6643.48|6523.48|6642.6|6522.6|10
1656283900000|2022-06-26 22:51:40|6641.87|6521.87|6640.13|6520.13|6642.11|6522.11|6640.13|6520.13|10
1656283910000|2022-06-26 22:51:50|6640.32|6520.32|6639.47|6519.47|6640.32|6520.32|6639.47|6519.47|10
1656283920000|2022-06-26 22:52:00|6639.5|6519.5|6639.92|6519.92|6639.92|6519.92|6638.9|6518.9|10
1656283930000|2022-06-26 22:52:10|6640.14|6520.14|6641.54|6521.54|6641.54|6521.54|6640.14|6520.14|10
1656283940000|2022-06-26 22:52:20|6641.61|6521.61|6642.92|6522.92|6642.92|6522.92|6641.61|6521.61|9
1656283950000|2022-06-26 22:52:30|6642.93|6522.93|6643.05|6523.05|6643.05|6523.05|6642.88|6522.88|8
1656283960000|2022-06-26 22:52:40|6642.89|6522.89|6643.11|6523.11|6643.11|6523.11|6642.76|6522.76|10
1656283970000|2022-06-26 22:52:50|6643.23|6523.23|6646|6526|6646|6526|6643.02|6523.02|10
1656283980000|2022-06-26 22:53:00|6646.22|6526.22|6648.42|6528.42|6648.42|6528.42|6646.22|6526.22|10
1656283990000|2022-06-26 22:53:10|6648.45|6528.45|6650.04|6530.04|6650.08|6530.08|6648.38|6528.38|10
1656284000000|2022-06-26 22:53:20|6650.22|6530.22|6653.87|6533.87|6654.23|6534.23|6650.22|6530.22|10
1656284010000|2022-06-26 22:53:30|6654.75|6534.75|6656.82|6536.82|6656.82|6536.82|6654.63|6534.63|10
1656284020000|2022-06-26 22:53:40|6657.34|6537.34|6659.82|6539.82|6659.82|6539.82|6657.34|6537.34|10
1656284030000|2022-06-26 22:53:50|6659.74|6539.74|6660.81|6540.81|6660.94|6540.94|6659.56|6539.56|10
1656284040000|2022-06-26 22:54:00|6660.99|6540.99|6661.12|6541.12|6661.18|6541.18|6660.8|6540.8|10
1656284050000|2022-06-26 22:54:10|6661.24|6541.24|6661.17|6541.17|6661.42|6541.42|6660.96|6540.96|10
1656284060000|2022-06-26 22:54:20|6661.29|6541.29|6662.09|6542.09|6662.09|6542.09|6661.29|6541.29|10
1656284070000|2022-06-26 22:54:30|6662.12|6542.12|6667.45|6547.45|6667.45|6547.45|6662.12|6542.12|10
1656284080000|2022-06-26 22:54:40|6668.07|6548.07|6671|6551|6671.31|6551.31|6668.07|6548.07|10
1656284090000|2022-06-26 22:54:50|6670.78|6550.78|6674.44|6554.44|6674.44|6554.44|6670.65|6550.65|10
1656284100000|2022-06-26 22:55:00|6674.53|6554.53|6674.06|6554.06|6675.14|6555.14|6674.06|6554.06|10
1656284110000|2022-06-26 22:55:10|6673.86|6553.86|6672.74|6552.74|6674.16|6554.16|6672.74|6552.74|10
1656284120000|2022-06-26 22:55:20|6672.55|6552.55|6671.15|6551.15|6672.55|6552.55|6671.15|6551.15|10
1656284130000|2022-06-26 22:55:30|6671.49|6551.49|6669.88|6549.88|6671.49|6551.49|6669.88|6549.88|10
1656284140000|2022-06-26 22:55:40|6669.53|6549.53|6670.99|6550.99|6671.05|6551.05|6669.3|6549.3|9
1656284150000|2022-06-26 22:55:50|6670.71|6550.71|6670.31|6550.31|6670.88|6550.88|6669.75|6549.75|10
1656284160000|2022-06-26 22:56:00|6671.03|6551.03|6672.25|6552.25|6672.27|6552.27|6670.97|6550.97|10
1656284170000|2022-06-26 22:56:10|6671.84|6551.84|6673.08|6553.08|6673.08|6553.08|6671.84|6551.84|10
1656284180000|2022-06-26 22:56:20|6673.76|6553.76|6672.72|6552.72|6673.76|6553.76|6672.72|6552.72|9
1656284190000|2022-06-26 22:56:30|6672.71|6552.71|6673|6553|6673.22|6553.22|6672.68|6552.68|10
1656284200000|2022-06-26 22:56:40|6672.95|6552.95|6673.45|6553.45|6673.54|6553.54|6672.91|6552.91|10
1656284210000|2022-06-26 22:56:50|6673.43|6553.43|6674.53|6554.53|6674.53|6554.53|6673.43|6553.43|10
1656284220000|2022-06-26 22:57:00|6674.86|6554.86|6674.75|6554.75|6674.86|6554.86|6674.64|6554.64|9
1656284230000|2022-06-26 22:57:10|6674.6|6554.6|6674.8|6554.8|6674.99|6554.99|6674.21|6554.21|10
1656284240000|2022-06-26 22:57:20|6674.96|6554.96|6674|6554|6674.96|6554.96|6674|6554|10
1656284250000|2022-06-26 22:57:30|6673.92|6553.92|6674.02|6554.02|6674.19|6554.19|6673.89|6553.89|10
1656284260000|2022-06-26 22:57:40|6674.01|6554.01|6674.56|6554.56|6674.57|6554.57|6673.94|6553.94|10
1656284270000|2022-06-26 22:57:50|6674.67|6554.67|6673.95|6553.95|6674.67|6554.67|6673.95|6553.95|10
1656284280000|2022-06-26 22:58:00|6674.07|6554.07|6674.31|6554.31|6674.47|6554.47|6674.07|6554.07|10
1656284290000|2022-06-26 22:58:10|6674.33|6554.33|6673.9|6553.9|6674.38|6554.38|6673.7|6553.7|9
1656284300000|2022-06-26 22:58:20|6673.92|6553.92|6674.24|6554.24|6674.24|6554.24|6673.74|6553.74|9
1656284310000|2022-06-26 22:58:30|6674.74|6554.74|6674.7|6554.7|6675.11|6555.11|6674.7|6554.7|10
1656284320000|2022-06-26 22:58:40|6674.6|6554.6|6673.86|6553.86|6674.8|6554.8|6673.36|6553.36|10
1656284330000|2022-06-26 22:58:50|6673.73|6553.73|6673.75|6553.75|6674.47|6554.47|6673.28|6553.28|10
1656284340000|2022-06-26 22:59:00|6673.7|6553.7|6678.75|6558.75|6678.75|6558.75|6673.7|6553.7|10
1656284350000|2022-06-26 22:59:10|6678.52|6558.52|6682.8|6562.8|6682.8|6562.8|6677.72|6557.72|9
1656284360000|2022-06-26 22:59:20|6682.69|6562.69|6684.14|6564.14|6684.14|6564.14|6682.62|6562.62|10
1656284370000|2022-06-26 22:59:30|6684.42|6564.42|6685.31|6565.31|6685.31|6565.31|6684.21|6564.21|9
1656284380000|2022-06-26 22:59:40|6685.34|6565.34|6685.8|6565.8|6686.32|6566.32|6685.34|6565.34|10
1656284390000|2022-06-26 22:59:50|6686.21|6566.21|6686.7|6566.7|6686.7|6566.7|6685.96|6565.96|10
1656284400000|2022-06-26 23:00:00|6686.43|6566.43|6686.54|6566.54|6686.92|6566.92|6686.09|6566.09|10
1656284410000|2022-06-26 23:00:10|6686.77|6566.77|6685.54|6565.54|6686.77|6566.77|6685.54|6565.54|10
1656284420000|2022-06-26 23:00:20|6686.18|6566.18|6684.71|6564.71|6686.18|6566.18|6684.71|6564.71|10
1656284430000|2022-06-26 23:00:30|6684.47|6564.47|6684.52|6564.52|6684.97|6564.97|6684.41|6564.41|10
1656284440000|2022-06-26 23:00:40|6684.48|6564.48|6684.25|6564.25|6684.54|6564.54|6684.12|6564.12|10
1656284450000|2022-06-26 23:00:50|6684.37|6564.37|6683.74|6563.74|6684.37|6564.37|6683.74|6563.74|10
1656284460000|2022-06-26 23:01:00|6683.62|6563.62|6683.72|6563.72|6683.8|6563.8|6683.24|6563.24|9
1656284470000|2022-06-26 23:01:10|6683.31|6563.31|6682.87|6562.87|6683.34|6563.34|6682.87|6562.87|10
1656284480000|2022-06-26 23:01:20|6683.16|6563.16|6682.84|6562.84|6683.16|6563.16|6682.39|6562.39|8
1656284490000|2022-06-26 23:01:30|6682.65|6562.65|6683.77|6563.77|6683.77|6563.77|6682.65|6562.65|10
1656284500000|2022-06-26 23:01:40|6684.11|6564.11|6684.61|6564.61|6684.78|6564.78|6684.11|6564.11|10
1656284510000|2022-06-26 23:01:50|6684.87|6564.87|6686.49|6566.49|6686.49|6566.49|6684.87|6564.87|10
1656284520000|2022-06-26 23:02:00|6686.55|6566.55|6687.16|6567.16|6687.28|6567.28|6686.55|6566.55|10
1656284530000|2022-06-26 23:02:10|6687.27|6567.27|6687.56|6567.56|6687.66|6567.66|6687.27|6567.27|9
1656284540000|2022-06-26 23:02:20|6687.42|6567.42|6688.07|6568.07|6688.26|6568.26|6687.42|6567.42|10
1656284550000|2022-06-26 23:02:30|6687.86|6567.86|6686.71|6566.71|6687.92|6567.92|6686.71|6566.71|9
1656284560000|2022-06-26 23:02:40|6686.84|6566.84|6686.94|6566.94|6687.29|6567.29|6686.84|6566.84|10
1656284570000|2022-06-26 23:02:50|6686.89|6566.89|6686.39|6566.39|6686.95|6566.95|6686.29|6566.29|9
1656284580000|2022-06-26 23:03:00|6686.26|6566.26|6686.42|6566.42|6686.65|6566.65|6686.26|6566.26|9
1656284590000|2022-06-26 23:03:10|6686.27|6566.27|6687.35|6567.35|6687.35|6567.35|6686.21|6566.21|10
1656284600000|2022-06-26 23:03:20|6687.27|6567.27|6688.47|6568.47|6688.47|6568.47|6687.27|6567.27|10
1656284610000|2022-06-26 23:03:30|6688.73|6568.73|6689.58|6569.58|6689.58|6569.58|6688.73|6568.73|10
1656284620000|2022-06-26 23:03:40|6689.85|6569.85|6691.95|6571.95|6691.95|6571.95|6689.85|6569.85|10
1656284630000|2022-06-26 23:03:50|6692.16|6572.16|6693.15|6573.15|6693.15|6573.15|6692.16|6572.16|9
1656284640000|2022-06-26 23:04:00|6692.9|6572.9|6693.06|6573.06|6693.57|6573.57|6692.9|6572.9|10
1656284650000|2022-06-26 23:04:10|6692.64|6572.64|6692.95|6572.95|6692.98|6572.98|6692.6|6572.6|9
1656284660000|2022-06-26 23:04:20|6692.47|6572.47|6692.58|6572.58|6692.75|6572.75|6692.44|6572.44|9
1656284670000|2022-06-26 23:04:30|6692.45|6572.45|6692.72|6572.72|6692.85|6572.85|6692.45|6572.45|10
1656284680000|2022-06-26 23:04:40|6692.58|6572.58|6697.16|6577.16|6697.16|6577.16|6692.58|6572.58|10
1656284690000|2022-06-26 23:04:50|6697|6577|6700.49|6580.49|6700.56|6580.56|6697|6577|10
1656284700000|2022-06-26 23:05:00|6699.96|6579.96|6703.93|6583.93|6704.05|6584.05|6699.96|6579.96|10
1656284710000|2022-06-26 23:05:10|6704.77|6584.77|6709.01|6589.01|6709.01|6589.01|6704.77|6584.77|9
1656284720000|2022-06-26 23:05:20|6709.32|6589.32|6714.46|6594.46|6714.46|6594.46|6709.32|6589.32|10
1656284730000|2022-06-26 23:05:30|6714.56|6594.56|6715.27|6595.27|6715.35|6595.35|6714.39|6594.39|10
1656284740000|2022-06-26 23:05:40|6715.4|6595.4|6715.71|6595.71|6715.91|6595.91|6715.4|6595.4|9
1656284750000|2022-06-26 23:05:50|6715.64|6595.64|6714.56|6594.56|6715.91|6595.91|6714.56|6594.56|10
1656284760000|2022-06-26 23:06:00|6714.44|6594.44|6708.74|6588.74|6714.44|6594.44|6708.74|6588.74|10
1656284770000|2022-06-26 23:06:10|6708.4|6588.4|6708.43|6588.43|6708.84|6588.84|6708.21|6588.21|10
1656284780000|2022-06-26 23:06:20|6708.5|6588.5|6707.57|6587.57|6708.5|6588.5|6707.42|6587.42|8
1656284790000|2022-06-26 23:06:30|6706.65|6586.65|6703.71|6583.71|6706.87|6586.87|6703.71|6583.71|9
1656284800000|2022-06-26 23:06:40|6701.71|6581.71|6699.45|6579.45|6701.71|6581.71|6699.45|6579.45|10
1656284810000|2022-06-26 23:06:50|6699.32|6579.32|6699.38|6579.38|6699.41|6579.41|6698.72|6578.72|8
1656284820000|2022-06-26 23:07:00|6699.53|6579.53|6699.68|6579.68|6699.96|6579.96|6699.53|6579.53|9
1656284830000|2022-06-26 23:07:10|6699.83|6579.83|6699.31|6579.31|6699.83|6579.83|6699.31|6579.31|10
1656284840000|2022-06-26 23:07:20|6699.38|6579.38|6698.36|6578.36|6699.38|6579.38|6698.36|6578.36|10
1656284850000|2022-06-26 23:07:30|6698.41|6578.41|6697.59|6577.59|6698.41|6578.41|6697.59|6577.59|9
1656284860000|2022-06-26 23:07:40|6697.79|6577.79|6698.14|6578.14|6698.14|6578.14|6697.55|6577.55|9
1656284870000|2022-06-26 23:07:50|6697.93|6577.93|6698.33|6578.33|6698.33|6578.33|6697.93|6577.93|10
1656284880000|2022-06-26 23:08:00|6698.29|6578.29|6698.28|6578.28|6698.33|6578.33|6698.04|6578.04|10
1656284890000|2022-06-26 23:08:10|6698.24|6578.24|6698.37|6578.37|6698.65|6578.65|6698.09|6578.09|8
1656284900000|2022-06-26 23:08:20|6698.53|6578.53|6699.06|6579.06|6699.06|6579.06|6698.53|6578.53|9
1656284910000|2022-06-26 23:08:30|6698.63|6578.63|6697.54|6577.54|6698.74|6578.74|6697.54|6577.54|10
1656284920000|2022-06-26 23:08:40|6697.33|6577.33|6697.53|6577.53|6697.73|6577.73|6697.18|6577.18|10
1656284930000|2022-06-26 23:08:50|6697.28|6577.28|6695.13|6575.13|6697.28|6577.28|6695.13|6575.13|10
1656284940000|2022-06-26 23:09:00|6695.14|6575.14|6692.66|6572.66|6695.14|6575.14|6692.66|6572.66|10
1656284950000|2022-06-26 23:09:10|6692.13|6572.13|6689.1|6569.1|6692.13|6572.13|6688.71|6568.71|10
1656284960000|2022-06-26 23:09:20|6688.52|6568.52|6686.16|6566.16|6688.52|6568.52|6685.91|6565.91|10
1656284970000|2022-06-26 23:09:30|6685.93|6565.93|6685.94|6565.94|6686|6566|6685.34|6565.34|10
1656284980000|2022-06-26 23:09:40|6685.55|6565.55|6682.72|6562.72|6685.55|6565.55|6682.35|6562.35|10
1656284990000|2022-06-26 23:09:50|6682.48|6562.48|6681.58|6561.58|6682.56|6562.56|6681.33|6561.33|9
1656285000000|2022-06-26 23:10:00|6681.7|6561.7|6680.52|6560.52|6681.7|6561.7|6680.52|6560.52|9
1656285010000|2022-06-26 23:10:10|6680.26|6560.26|6680.7|6560.7|6681.73|6561.73|6680.26|6560.26|8
1656285020000|2022-06-26 23:10:20|6681.49|6561.49|6681.74|6561.74|6681.74|6561.74|6680.85|6560.85|9
1656285030000|2022-06-26 23:10:30|6681.84|6561.84|6683.27|6563.27|6683.27|6563.27|6681.84|6561.84|8
1656285040000|2022-06-26 23:10:40|6683.25|6563.25|6683.51|6563.51|6683.55|6563.55|6683.12|6563.12|9
1656285050000|2022-06-26 23:10:50|6683.47|6563.47|6683.7|6563.7|6683.83|6563.83|6683.47|6563.47|10
1656285060000|2022-06-26 23:11:00|6683.55|6563.55|6684.99|6564.99|6684.99|6564.99|6683.53|6563.53|9
1656285070000|2022-06-26 23:11:10|6685.41|6565.41|6686.57|6566.57|6686.57|6566.57|6685.18|6565.18|9
1656285080000|2022-06-26 23:11:20|6686.52|6566.52|6685.79|6565.79|6686.52|6566.52|6685.79|6565.79|9
1656285090000|2022-06-26 23:11:30|6685.61|6565.61|6685.65|6565.65|6685.72|6565.72|6685.51|6565.51|10
1656285100000|2022-06-26 23:11:40|6685.81|6565.81|6686.19|6566.19|6686.26|6566.26|6685.8|6565.8|9
1656285110000|2022-06-26 23:11:50|6686.14|6566.14|6685.7|6565.7|6686.14|6566.14|6685.7|6565.7|9
1656285120000|2022-06-26 23:12:00|6685.45|6565.45|6684.86|6564.86|6685.58|6565.58|6684.81|6564.81|10
1656285130000|2022-06-26 23:12:10|6684.67|6564.67|6684.48|6564.48|6684.93|6564.93|6684.48|6564.48|10
1656285140000|2022-06-26 23:12:20|6684.04|6564.04|6682.38|6562.38|6684.04|6564.04|6682.38|6562.38|9
1656285150000|2022-06-26 23:12:30|6682.59|6562.59|6682.35|6562.35|6683.1|6563.1|6682.19|6562.19|10
1656285160000|2022-06-26 23:12:40|6682.77|6562.77|6684.87|6564.87|6684.87|6564.87|6682.77|6562.77|10
1656285170000|2022-06-26 23:12:50|6684.73|6564.73|6686.63|6566.63|6686.63|6566.63|6684.73|6564.73|10
1656285180000|2022-06-26 23:13:00|6687.27|6567.27|6687.73|6567.73|6688.04|6568.04|6687.04|6567.04|9
1656285190000|2022-06-26 23:13:10|6687.83|6567.83|6687.53|6567.53|6687.92|6567.92|6687.32|6567.32|9
1656285200000|2022-06-26 23:13:20|6687.71|6567.71|6686.99|6566.99|6688.06|6568.06|6686.56|6566.56|9
1656285210000|2022-06-26 23:13:30|6686.48|6566.48|6685.46|6565.46|6686.84|6566.84|6685.44|6565.44|9
1656285220000|2022-06-26 23:13:40|6685.47|6565.47|6686.34|6566.34|6686.46|6566.46|6685.47|6565.47|8
1656285230000|2022-06-26 23:13:50|6686.55|6566.55|6686.85|6566.85|6686.85|6566.85|6686.42|6566.42|10
1656285240000|2022-06-26 23:14:00|6686.79|6566.79|6687.26|6567.26|6687.26|6567.26|6686.51|6566.51|10
1656285250000|2022-06-26 23:14:10|6687.62|6567.62|6688.31|6568.31|6688.45|6568.45|6687.62|6567.62|10
1656285260000|2022-06-26 23:14:20|6688.34|6568.34|6688.53|6568.53|6688.53|6568.53|6687.66|6567.66|9
1656285270000|2022-06-26 23:14:30|6688.62|6568.62|6689.26|6569.26|6689.39|6569.39|6688.62|6568.62|10
1656285280000|2022-06-26 23:14:40|6689.39|6569.39|6689.94|6569.94|6689.94|6569.94|6689.39|6569.39|9
1656285290000|2022-06-26 23:14:50|6689.91|6569.91|6690.53|6570.53|6690.55|6570.55|6689.91|6569.91|9
1656285300000|2022-06-26 23:15:00|6690.56|6570.56|6691.01|6571.01|6691.24|6571.24|6690.56|6570.56|10
1656285310000|2022-06-26 23:15:10|6690.84|6570.84|6691.69|6571.69|6691.78|6571.78|6690.8|6570.8|10
1656285320000|2022-06-26 23:15:20|6691.61|6571.61|6691.2|6571.2|6691.61|6571.61|6691.15|6571.15|10
1656285330000|2022-06-26 23:15:30|6690.94|6570.94|6690.55|6570.55|6691.08|6571.08|6690.55|6570.55|10
1656285340000|2022-06-26 23:15:40|6690.52|6570.52|6690.69|6570.69|6690.98|6570.98|6690.52|6570.52|9
1656285350000|2022-06-26 23:15:50|6690.7|6570.7|6690.35|6570.35|6690.76|6570.76|6690.33|6570.33|10
1656285360000|2022-06-26 23:16:00|6690.32|6570.32|6690.61|6570.61|6690.67|6570.67|6690.27|6570.27|10
1656285370000|2022-06-26 23:16:10|6690.52|6570.52|6690.48|6570.48|6690.6|6570.6|6690.42|6570.42|9
1656285380000|2022-06-26 23:16:20|6690.55|6570.55|6690.55|6570.55|6690.61|6570.61|6690.46|6570.46|9
1656285390000|2022-06-26 23:16:30|6690.53|6570.53|6690.76|6570.76|6690.99|6570.99|6690.48|6570.48|10
1656285400000|2022-06-26 23:16:40|6690.97|6570.97|6690.99|6570.99|6690.99|6570.99|6690.59|6570.59|10
1656285410000|2022-06-26 23:16:50|6690.96|6570.96|6690.86|6570.86|6691.02|6571.02|6690.7|6570.7|10
1656285420000|2022-06-26 23:17:00|6691.07|6571.07|6690.54|6570.54|6691.09|6571.09|6690.48|6570.48|10
1656285430000|2022-06-26 23:17:10|6690.57|6570.57|6689.77|6569.77|6690.6|6570.6|6689.68|6569.68|10
1656285440000|2022-06-26 23:17:20|6689.95|6569.95|6688.62|6568.62|6689.98|6569.98|6688.62|6568.62|10
1656285450000|2022-06-26 23:17:30|6688.72|6568.72|6687.54|6567.54|6688.72|6568.72|6687.54|6567.54|9
1656285460000|2022-06-26 23:17:40|6686.86|6566.86|6684.92|6564.92|6686.86|6566.86|6684.64|6564.64|10
1656285470000|2022-06-26 23:17:50|6684.02|6564.02|6683.44|6563.44|6684.65|6564.65|6683.44|6563.44|10
1656285480000|2022-06-26 23:18:00|6683.55|6563.55|6681.52|6561.52|6683.55|6563.55|6681.52|6561.52|10
1656285490000|2022-06-26 23:18:10|6681.13|6561.13|6680.17|6560.17|6681.13|6561.13|6680.01|6560.01|10
1656285500000|2022-06-26 23:18:20|6679.82|6559.82|6678.81|6558.81|6680.33|6560.33|6678.81|6558.81|10
1656285510000|2022-06-26 23:18:30|6678.88|6558.88|6677.44|6557.44|6678.9|6558.9|6677.44|6557.44|10
1656285520000|2022-06-26 23:18:40|6677.43|6557.43|6677.1|6557.1|6677.43|6557.43|6677.03|6557.03|10
1656285530000|2022-06-26 23:18:50|6677.06|6557.06|6676.26|6556.26|6677.3|6557.3|6676.23|6556.23|10
1656285540000|2022-06-26 23:19:00|6676.3|6556.3|6677.48|6557.48|6677.48|6557.48|6676.12|6556.12|10
1656285550000|2022-06-26 23:19:10|6677.4|6557.4|6677.81|6557.81|6678.13|6558.13|6677.4|6557.4|10
1656285560000|2022-06-26 23:19:20|6678.23|6558.23|6677.7|6557.7|6678.24|6558.24|6677.7|6557.7|10
1656285570000|2022-06-26 23:19:30|6677.71|6557.71|6679.21|6559.21|6679.57|6559.57|6677.71|6557.71|9
1656285580000|2022-06-26 23:19:40|6679.09|6559.09|6680.92|6560.92|6680.92|6560.92|6679.09|6559.09|10
1656285590000|2022-06-26 23:19:50|6680.42|6560.42|6680.13|6560.13|6680.66|6560.66|6680.13|6560.13|10
1656285600000|2022-06-26 23:20:00|6680.52|6560.52|6679.43|6559.43|6680.52|6560.52|6679.37|6559.37|9
1656285610000|2022-06-26 23:20:10|6679.41|6559.41|6680.26|6560.26|6680.52|6560.52|6679.13|6559.13|9
1656285620000|2022-06-26 23:20:20|6680.21|6560.21|6681.66|6561.66|6681.66|6561.66|6680.21|6560.21|10
1656285630000|2022-06-26 23:20:30|6680.73|6560.73|6682.58|6562.58|6682.89|6562.89|6680.73|6560.73|10
1656285640000|2022-06-26 23:20:40|6682.55|6562.55|6682.28|6562.28|6682.84|6562.84|6682.23|6562.23|10
1656285650000|2022-06-26 23:20:50|6682.74|6562.74|6682.47|6562.47|6682.95|6562.95|6682.31|6562.31|10
1656285660000|2022-06-26 23:21:00|6682.32|6562.32|6682.45|6562.45|6682.51|6562.51|6681.94|6561.94|8
1656285670000|2022-06-26 23:21:10|6682.41|6562.41|6682.08|6562.08|6682.45|6562.45|6682|6562|9
1656285680000|2022-06-26 23:21:20|6682.16|6562.16|6681.96|6561.96|6682.16|6562.16|6681.69|6561.69|10
1656285690000|2022-06-26 23:21:30|6682.05|6562.05|6682.09|6562.09|6682.12|6562.12|6681.86|6561.86|10
1656285700000|2022-06-26 23:21:40|6682.17|6562.17|6682.13|6562.13|6682.32|6562.32|6681.79|6561.79|9
1656285710000|2022-06-26 23:21:50|6681.81|6561.81|6681.3|6561.3|6681.81|6561.81|6681.17|6561.17|10
1656285720000|2022-06-26 23:22:00|6681.22|6561.22|6681.55|6561.55|6681.55|6561.55|6681.06|6561.06|9
1656285730000|2022-06-26 23:22:10|6681.21|6561.21|6681.34|6561.34|6681.72|6561.72|6681.21|6561.21|10
1656285740000|2022-06-26 23:22:20|6681.36|6561.36|6681.27|6561.27|6681.49|6561.49|6681.1|6561.1|10
1656285750000|2022-06-26 23:22:30|6681.22|6561.22|6681.92|6561.92|6682.09|6562.09|6681.02|6561.02|10
1656285760000|2022-06-26 23:22:40|6682.96|6562.96|6683.09|6563.09|6683.12|6563.12|6682.79|6562.79|10
1656285770000|2022-06-26 23:22:50|6683.04|6563.04|6683.44|6563.44|6683.44|6563.44|6683.04|6563.04|8
1656285780000|2022-06-26 23:23:00|6683|6563|6682.62|6562.62|6683.38|6563.38|6682.44|6562.44|10
1656285790000|2022-06-26 23:23:10|6682.48|6562.48|6681.94|6561.94|6682.99|6562.99|6681.94|6561.94|10
1656285800000|2022-06-26 23:23:20|6682|6562|6681.67|6561.67|6682.74|6562.74|6681.67|6561.67|10
1656285810000|2022-06-26 23:23:30|6681.89|6561.89|6681.42|6561.42|6681.89|6561.89|6681.33|6561.33|9
1656285820000|2022-06-26 23:23:40|6681.47|6561.47|6681.5|6561.5|6681.5|6561.5|6681.23|6561.23|9
1656285830000|2022-06-26 23:23:50|6681.35|6561.35|6680.16|6560.16|6681.35|6561.35|6680.16|6560.16|10
1656285840000|2022-06-26 23:24:00|6680.32|6560.32|6679.49|6559.49|6680.32|6560.32|6679.49|6559.49|10
1656285850000|2022-06-26 23:24:10|6679.47|6559.47|6680.12|6560.12|6680.12|6560.12|6679.33|6559.33|8
1656285860000|2022-06-26 23:24:20|6679.87|6559.87|6679.84|6559.84|6680.52|6560.52|6679.84|6559.84|10
1656285870000|2022-06-26 23:24:30|6679.79|6559.79|6679.34|6559.34|6679.79|6559.79|6678.95|6558.95|10
1656285880000|2022-06-26 23:24:40|6679.41|6559.41|6679.29|6559.29|6679.44|6559.44|6679.15|6559.15|10
1656285890000|2022-06-26 23:24:50|6679.23|6559.23|6679.41|6559.41|6679.47|6559.47|6679.12|6559.12|9
1656285900000|2022-06-26 23:25:00|6679.36|6559.36|6679.8|6559.8|6679.87|6559.87|6679.36|6559.36|10
1656285910000|2022-06-26 23:25:10|6679.83|6559.83|6680.54|6560.54|6680.64|6560.64|6679.83|6559.83|10
1656285920000|2022-06-26 23:25:20|6680.63|6560.63|6680.7|6560.7|6681.08|6561.08|6680.38|6560.38|10
1656285930000|2022-06-26 23:25:30|6680.8|6560.8|6681.24|6561.24|6681.55|6561.55|6680.8|6560.8|10
1656285940000|2022-06-26 23:25:40|6681.54|6561.54|6680.93|6560.93|6681.68|6561.68|6680.93|6560.93|10
1656285950000|2022-06-26 23:25:50|6681.02|6561.02|6682.87|6562.87|6682.87|6562.87|6681.02|6561.02|10
1656285960000|2022-06-26 23:26:00|6682.99|6562.99|6684.82|6564.82|6684.82|6564.82|6682.99|6562.99|10
1656285970000|2022-06-26 23:26:10|6684.71|6564.71|6685.55|6565.55|6685.76|6565.76|6684.71|6564.71|10
1656285980000|2022-06-26 23:26:20|6685.66|6565.66|6685.44|6565.44|6685.74|6565.74|6685.43|6565.43|10
1656285990000|2022-06-26 23:26:30|6685|6565|6686.84|6566.84|6687.11|6567.11|6684.74|6564.74|9
1656286000000|2022-06-26 23:26:40|6686.74|6566.74|6684.54|6564.54|6686.74|6566.74|6684.54|6564.54|10
1656286010000|2022-06-26 23:26:50|6684.36|6564.36|6681.28|6561.28|6684.36|6564.36|6681.11|6561.11|10
1656286020000|2022-06-26 23:27:00|6681.48|6561.48|6679.9|6559.9|6681.48|6561.48|6679.88|6559.88|10
1656286030000|2022-06-26 23:27:10|6680.23|6560.23|6676.93|6556.93|6680.23|6560.23|6676.93|6556.93|10
1656286040000|2022-06-26 23:27:20|6676.13|6556.13|6673.44|6553.44|6676.25|6556.25|6673.44|6553.44|10
1656286050000|2022-06-26 23:27:30|6673.33|6553.33|6672.94|6552.94|6673.79|6553.79|6672.84|6552.84|10
1656286060000|2022-06-26 23:27:40|6672.78|6552.78|6675.6|6555.6|6675.91|6555.91|6672.78|6552.78|10
1656286070000|2022-06-26 23:27:50|6675.68|6555.68|6675.87|6555.87|6677.72|6557.72|6675.68|6555.68|10
1656286080000|2022-06-26 23:28:00|6676.98|6556.98|6680.2|6560.2|6680.31|6560.31|6676.98|6556.98|10
1656286090000|2022-06-26 23:28:10|6680.34|6560.34|6681.91|6561.91|6681.91|6561.91|6680.34|6560.34|9
1656286100000|2022-06-26 23:28:20|6682.05|6562.05|6682.28|6562.28|6682.4|6562.4|6682.05|6562.05|10
1656286110000|2022-06-26 23:28:30|6682.04|6562.04|6681.39|6561.39|6682.04|6562.04|6681.23|6561.23|7
1656286120000|2022-06-26 23:28:40|6681.47|6561.47|6682.08|6562.08|6682.08|6562.08|6681.47|6561.47|10
1656286130000|2022-06-26 23:28:50|6681.98|6561.98|6682.31|6562.31|6682.33|6562.33|6681.8|6561.8|10
1656286140000|2022-06-26 23:29:00|6682.1|6562.1|6681.94|6561.94|6682.4|6562.4|6681.94|6561.94|9
1656286150000|2022-06-26 23:29:10|6681.9|6561.9|6681.84|6561.84|6682.04|6562.04|6681.77|6561.77|9
1656286160000|2022-06-26 23:29:20|6681.71|6561.71|6682.77|6562.77|6682.77|6562.77|6681.71|6561.71|10
1656286170000|2022-06-26 23:29:30|6682.44|6562.44|6682.89|6562.89|6683.13|6563.13|6682.44|6562.44|10
1656286180000|2022-06-26 23:29:40|6682.94|6562.94|6683.87|6563.87|6683.87|6563.87|6682.94|6562.94|10
1656286190000|2022-06-26 23:29:50|6684.01|6564.01|6684.25|6564.25|6684.44|6564.44|6684.01|6564.01|10
1656286200000|2022-06-26 23:30:00|6684.27|6564.27|6684.12|6564.12|6684.39|6564.39|6684.12|6564.12|10
1656286210000|2022-06-26 23:30:10|6684.61|6564.61|6685.5|6565.5|6685.64|6565.64|6684.61|6564.61|10
1656286220000|2022-06-26 23:30:20|6685.3|6565.3|6685.11|6565.11|6685.3|6565.3|6684.84|6564.84|9
1656286230000|2022-06-26 23:30:30|6685.45|6565.45|6685.72|6565.72|6686.1|6566.1|6685.22|6565.22|10
1656286240000|2022-06-26 23:30:40|6685.66|6565.66|6686.44|6566.44|6686.5|6566.5|6685.13|6565.13|10
1656286250000|2022-06-26 23:30:50|6686.57|6566.57|6686.71|6566.71|6686.84|6566.84|6686.41|6566.41|10
1656286260000|2022-06-26 23:31:00|6686.57|6566.57|6687.75|6567.75|6687.75|6567.75|6686.57|6566.57|10
1656286270000|2022-06-26 23:31:10|6687.62|6567.62|6687.63|6567.63|6688.19|6568.19|6687.41|6567.41|8
1656286280000|2022-06-26 23:31:20|6688.02|6568.02|6687.32|6567.32|6688.1|6568.1|6687.32|6567.32|9
1656286290000|2022-06-26 23:31:30|6687.65|6567.65|6687.87|6567.87|6688.54|6568.54|6687.65|6567.65|10
1656286300000|2022-06-26 23:31:40|6688.03|6568.03|6687.6|6567.6|6688.03|6568.03|6687.48|6567.48|8
1656286310000|2022-06-26 23:31:50|6687.55|6567.55|6687.23|6567.23|6687.55|6567.55|6687.06|6567.06|9
1656286320000|2022-06-26 23:32:00|6687.31|6567.31|6686.98|6566.98|6687.31|6567.31|6686.81|6566.81|10
1656286330000|2022-06-26 23:32:10|6686.99|6566.99|6687.29|6567.29|6687.29|6567.29|6686.72|6566.72|9
1656286340000|2022-06-26 23:32:20|6687.26|6567.26|6687.84|6567.84|6687.84|6567.84|6687.26|6567.26|8
1656286350000|2022-06-26 23:32:30|6687.67|6567.67|6687.75|6567.75|6687.84|6567.84|6687.65|6567.65|10
1656286360000|2022-06-26 23:32:40|6687.46|6567.46|6688.05|6568.05|6688.05|6568.05|6687.46|6567.46|9
1656286370000|2022-06-26 23:32:50|6687.98|6567.98|6688.28|6568.28|6688.28|6568.28|6687.98|6567.98|9
1656286380000|2022-06-26 23:33:00|6688.19|6568.19|6688.4|6568.4|6688.4|6568.4|6688.13|6568.13|10
1656286390000|2022-06-26 23:33:10|6688.33|6568.33|6687.67|6567.67|6688.5|6568.5|6687.66|6567.66|10
1656286400000|2022-06-26 23:33:20|6687.64|6567.64|6687.43|6567.43|6687.82|6567.82|6687.43|6567.43|10
1656286410000|2022-06-26 23:33:30|6687.58|6567.58|6687.39|6567.39|6687.58|6567.58|6687.35|6567.35|9
1656286420000|2022-06-26 23:33:40|6687.47|6567.47|6687.11|6567.11|6687.57|6567.57|6686.98|6566.98|10
1656286430000|2022-06-26 23:33:50|6686.98|6566.98|6686.82|6566.82|6687.4|6567.4|6686.82|6566.82|10
1656286440000|2022-06-26 23:34:00|6686.78|6566.78|6686.31|6566.31|6687.18|6567.18|6686.24|6566.24|8
1656286450000|2022-06-26 23:34:10|6686.49|6566.49|6686.15|6566.15|6686.49|6566.49|6686.13|6566.13|9
1656286460000|2022-06-26 23:34:20|6685.76|6565.76|6685.25|6565.25|6686.09|6566.09|6684.99|6564.99|9
1656286470000|2022-06-26 23:34:30|6684.99|6564.99|6684.11|6564.11|6684.99|6564.99|6684.11|6564.11|9
1656286480000|2022-06-26 23:34:40|6684.2|6564.2|6684.1|6564.1|6684.36|6564.36|6683.96|6563.96|10
1656286490000|2022-06-26 23:34:50|6683.87|6563.87|6683.6|6563.6|6684.01|6564.01|6683.3|6563.3|10
1656286500000|2022-06-26 23:35:00|6683.49|6563.49|6682.92|6562.92|6683.66|6563.66|6682.88|6562.88|9
1656286510000|2022-06-26 23:35:10|6681.27|6561.27|6679.03|6559.03|6681.27|6561.27|6679.03|6559.03|10
1656286520000|2022-06-26 23:35:20|6679.41|6559.41|6678.1|6558.1|6679.6|6559.6|6677.6|6557.6|10
1656286530000|2022-06-26 23:35:30|6677.65|6557.65|6676.75|6556.75|6677.65|6557.65|6676.46|6556.46|10
1656286540000|2022-06-26 23:35:40|6676.85|6556.85|6676.92|6556.92|6677.18|6557.18|6676.54|6556.54|9
1656286550000|2022-06-26 23:35:50|6676.72|6556.72|6677.55|6557.55|6677.55|6557.55|6676.08|6556.08|10
1656286560000|2022-06-26 23:36:00|6677.34|6557.34|6677.83|6557.83|6677.83|6557.83|6677.18|6557.18|10
1656286570000|2022-06-26 23:36:10|6677.78|6557.78|6678.07|6558.07|6678.15|6558.15|6677.74|6557.74|9
1656286580000|2022-06-26 23:36:20|6678.01|6558.01|6678.47|6558.47|6678.66|6558.66|6677.89|6557.89|10
1656286590000|2022-06-26 23:36:30|6678.53|6558.53|6678.47|6558.47|6678.8|6558.8|6678.41|6558.41|10
1656286600000|2022-06-26 23:36:40|6678.56|6558.56|6678.69|6558.69|6678.99|6558.99|6678.39|6558.39|10
1656286610000|2022-06-26 23:36:50|6678.64|6558.64|6679.19|6559.19|6679.19|6559.19|6678.6|6558.6|7
1656286620000|2022-06-26 23:37:00|6679.32|6559.32|6677.82|6557.82|6679.38|6559.38|6677.82|6557.82|10
1656286630000|2022-06-26 23:37:10|6677.61|6557.61|6676.02|6556.02|6677.65|6557.65|6676.02|6556.02|10
1656286640000|2022-06-26 23:37:20|6675.34|6555.34|6672.43|6552.43|6675.34|6555.34|6672.43|6552.43|10
1656286650000|2022-06-26 23:37:30|6672.56|6552.56|6671.78|6551.78|6672.56|6552.56|6671.72|6551.72|10
1656286660000|2022-06-26 23:37:40|6670.58|6550.58|6669.38|6549.38|6670.58|6550.58|6669.07|6549.07|10
1656286670000|2022-06-26 23:37:50|6669.22|6549.22|6668.71|6548.71|6669.5|6549.5|6668.71|6548.71|10
1656286680000|2022-06-26 23:38:00|6668.59|6548.59|6667.02|6547.02|6668.59|6548.59|6667.02|6547.02|10
1656286690000|2022-06-26 23:38:10|6666.75|6546.75|6665.47|6545.47|6666.75|6546.75|6665.46|6545.46|10
1656286700000|2022-06-26 23:38:20|6665.44|6545.44|6665.76|6545.76|6665.76|6545.76|6665.24|6545.24|10
1656286710000|2022-06-26 23:38:30|6665.87|6545.87|6666.78|6546.78|6666.78|6546.78|6665.57|6545.57|10
1656286720000|2022-06-26 23:38:40|6666.75|6546.75|6667.18|6547.18|6667.24|6547.24|6666.64|6546.64|10
1656286730000|2022-06-26 23:38:50|6667.31|6547.31|6666.9|6546.9|6667.31|6547.31|6666.87|6546.87|9
1656286740000|2022-06-26 23:39:00|6666.99|6546.99|6667.2|6547.2|6667.35|6547.35|6666.92|6546.92|10
1656286750000|2022-06-26 23:39:10|6667.25|6547.25|6666.82|6546.82|6667.25|6547.25|6666.7|6546.7|10
1656286760000|2022-06-26 23:39:20|6666.94|6546.94|6666.8|6546.8|6667.06|6547.06|6666.51|6546.51|9
1656286770000|2022-06-26 23:39:30|6666.62|6546.62|6666.45|6546.45|6666.74|6546.74|6666.2|6546.2|10
1656286780000|2022-06-26 23:39:40|6666.18|6546.18|6664.39|6544.39|6666.32|6546.32|6664.25|6544.25|10
1656286790000|2022-06-26 23:39:50|6664.33|6544.33|6663.26|6543.26|6664.5|6544.5|6662.77|6542.77|10
1656286800000|2022-06-26 23:40:00|6663.17|6543.17|6663.03|6543.03|6663.4|6543.4|6662.98|6542.98|10
1656286810000|2022-06-26 23:40:10|6662.88|6542.88|6658.5|6538.5|6662.88|6542.88|6658.5|6538.5|9
1656286820000|2022-06-26 23:40:20|6658.01|6538.01|6655.99|6535.99|6658.01|6538.01|6655.77|6535.77|10
1656286830000|2022-06-26 23:40:30|6656.06|6536.06|6654.66|6534.66|6656.07|6536.07|6654.66|6534.66|10
1656286840000|2022-06-26 23:40:40|6654.54|6534.54|6654.44|6534.44|6654.87|6534.87|6654.32|6534.32|9
1656286850000|2022-06-26 23:40:50|6654.49|6534.49|6653.12|6533.12|6654.49|6534.49|6652.46|6532.46|10
1656286860000|2022-06-26 23:41:00|6652.67|6532.67|6652.34|6532.34|6653.21|6533.21|6652.07|6532.07|10
1656286870000|2022-06-26 23:41:10|6651.95|6531.95|6650.79|6530.79|6651.95|6531.95|6650.7|6530.7|8
1656286880000|2022-06-26 23:41:20|6650.98|6530.98|6650.63|6530.63|6650.98|6530.98|6650.42|6530.42|10
1656286890000|2022-06-26 23:41:30|6650.6|6530.6|6650.35|6530.35|6650.82|6530.82|6650.34|6530.34|10
1656286900000|2022-06-26 23:41:40|6650.21|6530.21|6651.06|6531.06|6651.28|6531.28|6650.07|6530.07|10
1656286910000|2022-06-26 23:41:50|6651.14|6531.14|6651.3|6531.3|6651.92|6531.92|6651.14|6531.14|10
1656286920000|2022-06-26 23:42:00|6651.38|6531.38|6651.34|6531.34|6651.54|6531.54|6651.07|6531.07|9
1656286930000|2022-06-26 23:42:10|6651.41|6531.41|6650.27|6530.27|6651.41|6531.41|6650.27|6530.27|9
1656286940000|2022-06-26 23:42:20|6650.25|6530.25|6648.2|6528.2|6650.34|6530.34|6648.12|6528.12|10
1656286950000|2022-06-26 23:42:30|6648.02|6528.02|6643.04|6523.04|6648.04|6528.04|6642.54|6522.54|10
1656286960000|2022-06-26 23:42:40|6642.9|6522.9|6639.21|6519.21|6642.95|6522.95|6639.15|6519.15|10
1656286970000|2022-06-26 23:42:50|6639.33|6519.33|6638.59|6518.59|6639.33|6519.33|6638.54|6518.54|10
1656286980000|2022-06-26 23:43:00|6638.68|6518.68|6638.08|6518.08|6639.05|6519.05|6638.08|6518.08|10
1656286990000|2022-06-26 23:43:10|6638.1|6518.1|6636.71|6516.71|6638.24|6518.24|6636.71|6516.71|10
1656287000000|2022-06-26 23:43:20|6636.21|6516.21|6634.77|6514.77|6636.21|6516.21|6634.77|6514.77|9
1656287010000|2022-06-26 23:43:30|6634.99|6514.99|6634.4|6514.4|6634.99|6514.99|6634.4|6514.4|10
1656287020000|2022-06-26 23:43:40|6634.53|6514.53|6634.86|6514.86|6634.89|6514.89|6634.13|6514.13|10
1656287030000|2022-06-26 23:43:50|6634.06|6514.06|6624.8|6504.8|6634.06|6514.06|6623.98|6503.98|10
1656287040000|2022-06-26 23:44:00|6624.79|6504.79|6623.16|6503.16|6624.79|6504.79|6622.82|6502.82|10
1656287050000|2022-06-26 23:44:10|6623.19|6503.19|6623.86|6503.86|6623.93|6503.93|6622.67|6502.67|10
1656287060000|2022-06-26 23:44:20|6624.1|6504.1|6626.53|6506.53|6626.64|6506.64|6624.1|6504.1|10
1656287070000|2022-06-26 23:44:30|6626.96|6506.96|6625.88|6505.88|6626.96|6506.96|6625.86|6505.86|10
1656287080000|2022-06-26 23:44:40|6625.75|6505.75|6623.73|6503.73|6625.75|6505.75|6623.62|6503.62|10
1656287090000|2022-06-26 23:44:50|6623.6|6503.6|6624|6504|6624.33|6504.33|6623.49|6503.49|10
1656287100000|2022-06-26 23:45:00|6623.48|6503.48|6621.46|6501.46|6623.48|6503.48|6621.43|6501.43|9
1656287110000|2022-06-26 23:45:10|6621.52|6501.52|6621.41|6501.41|6621.86|6501.86|6621.32|6501.32|10
1656287120000|2022-06-26 23:45:20|6621.47|6501.47|6623.1|6503.1|6623.1|6503.1|6621.47|6501.47|10
1656287130000|2022-06-26 23:45:30|6623.2|6503.2|6627.23|6507.23|6627.23|6507.23|6623.2|6503.2|10
1656287140000|2022-06-26 23:45:40|6627.47|6507.47|6627.69|6507.69|6627.81|6507.81|6627.43|6507.43|10
1656287150000|2022-06-26 23:45:50|6626.11|6506.11|6626.3|6506.3|6626.73|6506.73|6626.11|6506.11|9
1656287160000|2022-06-26 23:46:00|6626.35|6506.35|6627.01|6507.01|6627.01|6507.01|6626.09|6506.09|10
1656287170000|2022-06-26 23:46:10|6627.04|6507.04|6627.21|6507.21|6627.82|6507.82|6627.04|6507.04|10
1656287180000|2022-06-26 23:46:20|6627.46|6507.46|6627.66|6507.66|6627.66|6507.66|6627.24|6507.24|10
1656287190000|2022-06-26 23:46:30|6627.46|6507.46|6627.42|6507.42|6627.64|6507.64|6627.15|6507.15|10
1656287200000|2022-06-26 23:46:40|6627.41|6507.41|6627.6|6507.6|6627.6|6507.6|6627.28|6507.28|10
1656287210000|2022-06-26 23:46:50|6627.52|6507.52|6628.07|6508.07|6628.07|6508.07|6627.52|6507.52|10
1656287220000|2022-06-26 23:47:00|6627.98|6507.98|6627.59|6507.59|6628.16|6508.16|6627.59|6507.59|10
1656287230000|2022-06-26 23:47:10|6627.47|6507.47|6627.59|6507.59|6627.59|6507.59|6626.64|6506.64|10
1656287240000|2022-06-26 23:47:20|6627.62|6507.62|6628.34|6508.34|6628.34|6508.34|6627.43|6507.43|10
1656287250000|2022-06-26 23:47:30|6628.23|6508.23|6629.28|6509.28|6629.28|6509.28|6628.08|6508.08|9
1656287260000|2022-06-26 23:47:40|6628.87|6508.87|6628.84|6508.84|6629.3|6509.3|6628.34|6508.34|10
1656287270000|2022-06-26 23:47:50|6628.76|6508.76|6628.71|6508.71|6629.37|6509.37|6628.71|6508.71|9
1656287280000|2022-06-26 23:48:00|6628.6|6508.6|6628|6508|6628.67|6508.67|6627.91|6507.91|10
1656287290000|2022-06-26 23:48:10|6628.18|6508.18|6628.02|6508.02|6628.29|6508.29|6628.02|6508.02|9
1656287300000|2022-06-26 23:48:20|6627.98|6507.98|6627.69|6507.69|6627.98|6507.98|6627.65|6507.65|9
1656287310000|2022-06-26 23:48:30|6627.53|6507.53|6627|6507|6627.71|6507.71|6626.97|6506.97|10
1656287320000|2022-06-26 23:48:40|6627.13|6507.13|6625.61|6505.61|6627.14|6507.14|6625.61|6505.61|8
1656287330000|2022-06-26 23:48:50|6625.34|6505.34|6627.2|6507.2|6627.2|6507.2|6625.21|6505.21|10
1656287340000|2022-06-26 23:49:00|6627.48|6507.48|6630.34|6510.34|6630.34|6510.34|6627.44|6507.44|10
1656287350000|2022-06-26 23:49:10|6630.62|6510.62|6631.87|6511.87|6632.01|6512.01|6630.62|6510.62|10
1656287360000|2022-06-26 23:49:20|6631.93|6511.93|6633.02|6513.02|6633.02|6513.02|6631.85|6511.85|10
1656287370000|2022-06-26 23:49:30|6633.3|6513.3|6633.64|6513.64|6634.18|6514.18|6632.99|6512.99|10
1656287380000|2022-06-26 23:49:40|6633.72|6513.72|6634.97|6514.97|6635.04|6515.04|6633.72|6513.72|10
1656287390000|2022-06-26 23:49:50|6634.92|6514.92|6635.37|6515.37|6635.37|6515.37|6634.74|6514.74|10
1656287400000|2022-06-26 23:50:00|6635.19|6515.19|6635.74|6515.74|6635.93|6515.93|6635.03|6515.03|10
1656287410000|2022-06-26 23:50:10|6635.58|6515.58|6637.97|6517.97|6637.97|6517.97|6635.58|6515.58|10
1656287420000|2022-06-26 23:50:20|6637.68|6517.68|6638.74|6518.74|6638.74|6518.74|6637.68|6517.68|9
1656287430000|2022-06-26 23:50:30|6638.63|6518.63|6638.09|6518.09|6638.74|6518.74|6638.09|6518.09|9
1656287440000|2022-06-26 23:50:40|6637.88|6517.88|6638.25|6518.25|6638.9|6518.9|6637.88|6517.88|9
1656287450000|2022-06-26 23:50:50|6638.65|6518.65|6639.53|6519.53|6640.19|6520.19|6638.65|6518.65|10
1656287460000|2022-06-26 23:51:00|6639.69|6519.69|6638.85|6518.85|6639.69|6519.69|6638.85|6518.85|10
1656287470000|2022-06-26 23:51:10|6638.8|6518.8|6638.02|6518.02|6638.97|6518.97|6638.02|6518.02|10
1656287480000|2022-06-26 23:51:20|6638.48|6518.48|6638.25|6518.25|6638.48|6518.48|6638.21|6518.21|10
1656287490000|2022-06-26 23:51:30|6638.09|6518.09|6638.27|6518.27|6638.37|6518.37|6638.08|6518.08|10
1656287500000|2022-06-26 23:51:40|6638.4|6518.4|6637.71|6517.71|6638.4|6518.4|6637.41|6517.41|10
1656287510000|2022-06-26 23:51:50|6637.64|6517.64|6635.99|6515.99|6637.67|6517.67|6635.92|6515.92|10
1656287520000|2022-06-26 23:52:00|6636.01|6516.01|6635.54|6515.54|6636.38|6516.38|6635.51|6515.51|10
1656287530000|2022-06-26 23:52:10|6635.51|6515.51|6635.48|6515.48|6635.78|6515.78|6635.34|6515.34|10
1656287540000|2022-06-26 23:52:20|6635.53|6515.53|6635.66|6515.66|6635.71|6515.71|6635.43|6515.43|9
1656287550000|2022-06-26 23:52:30|6635.65|6515.65|6635.86|6515.86|6635.99|6515.99|6635.63|6515.63|10
1656287560000|2022-06-26 23:52:40|6636.15|6516.15|6636.54|6516.54|6636.88|6516.88|6635.81|6515.81|10
1656287570000|2022-06-26 23:52:50|6636.66|6516.66|6634.88|6514.88|6636.66|6516.66|6634.69|6514.69|10
1656287580000|2022-06-26 23:53:00|6634.36|6514.36|6632.09|6512.09|6634.36|6514.36|6632.09|6512.09|10
1656287590000|2022-06-26 23:53:10|6631.69|6511.69|6629.7|6509.7|6631.77|6511.77|6629.7|6509.7|10
1656287600000|2022-06-26 23:53:20|6629.71|6509.71|6629.16|6509.16|6630.15|6510.15|6629.16|6509.16|10
1656287610000|2022-06-26 23:53:30|6629.11|6509.11|6629.42|6509.42|6629.42|6509.42|6628.43|6508.43|9
1656287620000|2022-06-26 23:53:40|6629.8|6509.8|6630.99|6510.99|6631.53|6511.53|6629.8|6509.8|9
1656287630000|2022-06-26 23:53:50|6630.78|6510.78|6630.26|6510.26|6631.11|6511.11|6630.26|6510.26|10
1656287640000|2022-06-26 23:54:00|6629.45|6509.45|6629.14|6509.14|6629.45|6509.45|6628.84|6508.84|9
1656287650000|2022-06-26 23:54:10|6628.86|6508.86|6628.72|6508.72|6628.89|6508.89|6628.63|6508.63|9
1656287660000|2022-06-26 23:54:20|6628.76|6508.76|6627.94|6507.94|6628.8|6508.8|6627.94|6507.94|10
1656287670000|2022-06-26 23:54:30|6627.82|6507.82|6626.73|6506.73|6628|6508|6626.73|6506.73|10
1656287680000|2022-06-26 23:54:40|6626.57|6506.57|6625.26|6505.26|6626.57|6506.57|6625.2|6505.2|9
1656287690000|2022-06-26 23:54:50|6625.33|6505.33|6624.86|6504.86|6625.33|6505.33|6624.82|6504.82|10
1656287700000|2022-06-26 23:55:00|6624.56|6504.56|6624.04|6504.04|6624.82|6504.82|6624.04|6504.04|10
1656287710000|2022-06-26 23:55:10|6623.97|6503.97|6623.54|6503.54|6624.03|6504.03|6623.5|6503.5|10
1656287720000|2022-06-26 23:55:20|6623.71|6503.71|6622.05|6502.05|6623.71|6503.71|6622.05|6502.05|10
1656287730000|2022-06-26 23:55:30|6622.11|6502.11|6622.52|6502.52|6622.52|6502.52|6621.88|6501.88|9
1656287740000|2022-06-26 23:55:40|6622.57|6502.57|6622.77|6502.77|6622.77|6502.77|6622.54|6502.54|9
1656287750000|2022-06-26 23:55:50|6622.71|6502.71|6622.79|6502.79|6622.79|6502.79|6622.48|6502.48|10
1656287760000|2022-06-26 23:56:00|6622.59|6502.59|6622.24|6502.24|6622.59|6502.59|6622.24|6502.24|9
1656287770000|2022-06-26 23:56:10|6622.19|6502.19|6621.98|6501.98|6622.23|6502.23|6621.98|6501.98|8
1656287780000|2022-06-26 23:56:20|6620.71|6500.71|6620.28|6500.28|6621.01|6501.01|6620.28|6500.28|10
1656287790000|2022-06-26 23:56:30|6620.41|6500.41|6619.12|6499.12|6620.41|6500.41|6619.12|6499.12|10
1656287800000|2022-06-26 23:56:40|6618.97|6498.97|6615.07|6495.07|6618.97|6498.97|6615.07|6495.07|10
1656287810000|2022-06-26 23:56:50|6614.96|6494.96|6616.72|6496.72|6616.72|6496.72|6614.96|6494.96|10
1656287820000|2022-06-26 23:57:00|6616.78|6496.78|6616.96|6496.96|6617.37|6497.37|6616.72|6496.72|10
1656287830000|2022-06-26 23:57:10|6616.98|6496.98|6614.85|6494.85|6616.99|6496.99|6614.85|6494.85|10
1656287840000|2022-06-26 23:57:20|6614.87|6494.87|6613.93|6493.93|6614.87|6494.87|6613.61|6493.61|10
1656287850000|2022-06-26 23:57:30|6613.94|6493.94|6613.18|6493.18|6613.97|6493.97|6613.18|6493.18|10
1656287860000|2022-06-26 23:57:40|6612.96|6492.96|6613.56|6493.56|6613.56|6493.56|6612.54|6492.54|10
1656287870000|2022-06-26 23:57:50|6613.61|6493.61|6620.88|6500.88|6620.88|6500.88|6613.61|6493.61|10
1656287880000|2022-06-26 23:58:00|6621.03|6501.03|6621.98|6501.98|6621.98|6501.98|6621.03|6501.03|10
1656287890000|2022-06-26 23:58:10|6622.09|6502.09|6621.84|6501.84|6622.51|6502.51|6621.84|6501.84|9
1656287900000|2022-06-26 23:58:20|6621.76|6501.76|6621.52|6501.52|6621.76|6501.76|6621.24|6501.24|9
1656287910000|2022-06-26 23:58:30|6621.39|6501.39|6622.22|6502.22|6622.22|6502.22|6621.39|6501.39|10
1656287920000|2022-06-26 23:58:40|6622.21|6502.21|6621.9|6501.9|6622.24|6502.24|6621.9|6501.9|9
1656287930000|2022-06-26 23:58:50|6621.95|6501.95|6622.17|6502.17|6622.43|6502.43|6621.95|6501.95|10
1656287940000|2022-06-26 23:59:00|6622.15|6502.15|6621.84|6501.84|6622.48|6502.48|6621.84|6501.84|10
1656287950000|2022-06-26 23:59:10|6621.68|6501.68|6620.73|6500.73|6621.78|6501.78|6620.49|6500.49|10
1656287960000|2022-06-26 23:59:20|6620.66|6500.66|6620.3|6500.3|6620.92|6500.92|6620.3|6500.3|10
1656287970000|2022-06-26 23:59:30|6619.87|6499.87|6619.91|6499.91|6619.91|6499.91|6619.43|6499.43|10
1656287980000|2022-06-26 23:59:40|6619.76|6499.76|6620.02|6500.02|6620.14|6500.14|6619.76|6499.76|9
1656287990000|2022-06-26 23:59:50|6620.16|6500.16|6620.5|6500.5|6620.55|6500.55|6619.99|6499.99|10
1656288000000|2022-06-27 00:00:00|6620.54|6500.54|6619.86|6499.86|6620.64|6500.64|6619.74|6499.74|10
1656288010000|2022-06-27 00:00:10|6619.77|6499.77|6619.47|6499.47|6619.77|6499.77|6619.01|6499.01|10
1656288020000|2022-06-27 00:00:20|6619.51|6499.51|6618.66|6498.66|6619.51|6499.51|6618.3|6498.3|10
1656288030000|2022-06-27 00:00:30|6618.74|6498.74|6620.18|6500.18|6620.18|6500.18|6618.74|6498.74|10
1656288040000|2022-06-27 00:00:40|6620.15|6500.15|6620.27|6500.27|6620.53|6500.53|6620.15|6500.15|8
1656288050000|2022-06-27 00:00:50|6620.3|6500.3|6620.32|6500.32|6620.35|6500.35|6619.81|6499.81|10
1656288060000|2022-06-27 00:01:00|6620.37|6500.37|6620.74|6500.74|6620.74|6500.74|6620.27|6500.27|9
1656288070000|2022-06-27 00:01:10|6620.88|6500.88|6622.99|6502.99|6622.99|6502.99|6620.88|6500.88|10
1656288080000|2022-06-27 00:01:20|6622.27|6502.27|6625.35|6505.35|6625.35|6505.35|6622.27|6502.27|10
1656288090000|2022-06-27 00:01:30|6625.54|6505.54|6628.47|6508.47|6628.47|6508.47|6625.54|6505.54|10
1656288100000|2022-06-27 00:01:40|6628.59|6508.59|6631.21|6511.21|6631.21|6511.21|6628.17|6508.17|10
1656288110000|2022-06-27 00:01:50|6631.73|6511.73|6633.91|6513.91|6633.91|6513.91|6631.68|6511.68|10
1656288120000|2022-06-27 00:02:00|6634.03|6514.03|6634.62|6514.62|6634.62|6514.62|6633.83|6513.83|9
1656288130000|2022-06-27 00:02:10|6634.34|6514.34|6634.28|6514.28|6634.54|6514.54|6634.03|6514.03|9
1656288140000|2022-06-27 00:02:20|6634.11|6514.11|6634.53|6514.53|6634.59|6514.59|6633.86|6513.86|10
1656288150000|2022-06-27 00:02:30|6634.74|6514.74|6636.31|6516.31|6636.71|6516.71|6634.74|6514.74|10
1656288160000|2022-06-27 00:02:40|6635.96|6515.96|6632.87|6512.87|6636.13|6516.13|6632.87|6512.87|10
1656288170000|2022-06-27 00:02:50|6632.31|6512.31|6628.68|6508.68|6632.31|6512.31|6628.68|6508.68|10
1656288180000|2022-06-27 00:03:00|6628.82|6508.82|6625.97|6505.97|6628.89|6508.89|6625.84|6505.84|10
1656288190000|2022-06-27 00:03:10|6625.66|6505.66|6626.18|6506.18|6626.32|6506.32|6625.27|6505.27|10
1656288200000|2022-06-27 00:03:20|6626.48|6506.48|6625.93|6505.93|6626.48|6506.48|6625|6505|9
1656288210000|2022-06-27 00:03:30|6626.55|6506.55|6623.07|6503.07|6626.55|6506.55|6623.07|6503.07|9
1656288220000|2022-06-27 00:03:40|6622.72|6502.72|6622.73|6502.73|6622.94|6502.94|6622.29|6502.29|10
1656288230000|2022-06-27 00:03:50|6621.71|6501.71|6618.88|6498.88|6621.71|6501.71|6618.88|6498.88|10
1656288240000|2022-06-27 00:04:00|6618.69|6498.69|6618.73|6498.73|6619.33|6499.33|6618.69|6498.69|9
1656288250000|2022-06-27 00:04:10|6619.2|6499.2|6624.94|6504.94|6624.94|6504.94|6618.25|6498.25|10
1656288260000|2022-06-27 00:04:20|6625.78|6505.78|6628.37|6508.37|6628.45|6508.45|6625.78|6505.78|9
1656288270000|2022-06-27 00:04:30|6628.77|6508.77|6630.94|6510.94|6630.94|6510.94|6628.6|6508.6|10
1656288280000|2022-06-27 00:04:40|6630.98|6510.98|6630.33|6510.33|6631.12|6511.12|6630.33|6510.33|10
1656288290000|2022-06-27 00:04:50|6630.28|6510.28|6630.09|6510.09|6630.69|6510.69|6630.05|6510.05|10
1656288300000|2022-06-27 00:05:00|6629.95|6509.95|6630.44|6510.44|6630.44|6510.44|6629.11|6509.11|10
1656288310000|2022-06-27 00:05:10|6630.43|6510.43|6633.17|6513.17|6633.17|6513.17|6630.43|6510.43|10
1656288320000|2022-06-27 00:05:20|6633.45|6513.45|6637.71|6517.71|6637.71|6517.71|6633.44|6513.44|10
1656288330000|2022-06-27 00:05:30|6638.19|6518.19|6639.84|6519.84|6639.84|6519.84|6638.19|6518.19|10
1656288340000|2022-06-27 00:05:40|6641.12|6521.12|6645.71|6525.71|6645.71|6525.71|6641.12|6521.12|10
1656288350000|2022-06-27 00:05:50|6646.11|6526.11|6650.54|6530.54|6650.54|6530.54|6646.11|6526.11|10
1656288360000|2022-06-27 00:06:00|6650.85|6530.85|6651.27|6531.27|6651.67|6531.67|6650.66|6530.66|10
1656288370000|2022-06-27 00:06:10|6651.89|6531.89|6651.96|6531.96|6652.19|6532.19|6651.63|6531.63|10
1656288380000|2022-06-27 00:06:20|6651.99|6531.99|6653.34|6533.34|6653.63|6533.63|6651.99|6531.99|10
1656288390000|2022-06-27 00:06:30|6653.78|6533.78|6653.43|6533.43|6653.78|6533.78|6653.35|6533.35|10
1656288400000|2022-06-27 00:06:40|6653.17|6533.17|6654.12|6534.12|6654.32|6534.32|6653.17|6533.17|8
1656288410000|2022-06-27 00:06:50|6654.16|6534.16|6653.86|6533.86|6654.16|6534.16|6653.69|6533.69|10
1656288420000|2022-06-27 00:07:00|6653.73|6533.73|6653.18|6533.18|6653.73|6533.73|6653.18|6533.18|9
1656288430000|2022-06-27 00:07:10|6653.26|6533.26|6652.17|6532.17|6653.26|6533.26|6652.11|6532.11|10
1656288440000|2022-06-27 00:07:20|6651.77|6531.77|6652.97|6532.97|6652.97|6532.97|6651.77|6531.77|10
1656288450000|2022-06-27 00:07:30|6653.16|6533.16|6654.58|6534.58|6654.61|6534.61|6653.16|6533.16|10
1656288460000|2022-06-27 00:07:40|6654.79|6534.79|6653.77|6533.77|6654.82|6534.82|6653.61|6533.61|9
1656288470000|2022-06-27 00:07:50|6653.66|6533.66|6654.34|6534.34|6654.34|6534.34|6653.66|6533.66|10
1656288480000|2022-06-27 00:08:00|6654.12|6534.12|6653.89|6533.89|6654.17|6534.17|6653.63|6533.63|8
1656288490000|2022-06-27 00:08:10|6653.92|6533.92|6655.14|6535.14|6655.14|6535.14|6653.92|6533.92|9
1656288500000|2022-06-27 00:08:20|6655.09|6535.09|6654.87|6534.87|6655.09|6535.09|6654.51|6534.51|9
1656288510000|2022-06-27 00:08:30|6655|6535|6655.36|6535.36|6655.46|6535.46|6654.94|6534.94|9
1656288520000|2022-06-27 00:08:40|6655.39|6535.39|6655.91|6535.91|6656|6536|6655.31|6535.31|10
1656288530000|2022-06-27 00:08:50|6655.79|6535.79|6657.47|6537.47|6657.64|6537.64|6655.79|6535.79|10
1656288540000|2022-06-27 00:09:00|6657.4|6537.4|6658.74|6538.74|6658.78|6538.78|6657.37|6537.37|10
1656288550000|2022-06-27 00:09:10|6658.42|6538.42|6657.4|6537.4|6658.67|6538.67|6657.4|6537.4|10
1656288560000|2022-06-27 00:09:20|6657.13|6537.13|6656.21|6536.21|6657.18|6537.18|6656.15|6536.15|10
1656288570000|2022-06-27 00:09:30|6656.65|6536.65|6655.02|6535.02|6656.65|6536.65|6655.02|6535.02|10
1656288580000|2022-06-27 00:09:40|6655.27|6535.27|6655.91|6535.91|6656|6536|6655.27|6535.27|10
1656288590000|2022-06-27 00:09:50|6655.98|6535.98|6656.98|6536.98|6656.98|6536.98|6655.98|6535.98|10
1656288600000|2022-06-27 00:10:00|6656.9|6536.9|6657.53|6537.53|6657.53|6537.53|6656.9|6536.9|10
1656288610000|2022-06-27 00:10:10|6657.6|6537.6|6658.16|6538.16|6658.29|6538.29|6657.6|6537.6|10
1656288620000|2022-06-27 00:10:20|6658.1|6538.1|6658.72|6538.72|6658.72|6538.72|6658.07|6538.07|10
1656288630000|2022-06-27 00:10:30|6658.46|6538.46|6658.35|6538.35|6658.71|6538.71|6658.26|6538.26|9
1656288640000|2022-06-27 00:10:40|6658.02|6538.02|6658.13|6538.13|6658.23|6538.23|6657.76|6537.76|10
1656288650000|2022-06-27 00:10:50|6658|6538|6657.66|6537.66|6658.17|6538.17|6657.51|6537.51|10
1656288660000|2022-06-27 00:11:00|6657.26|6537.26|6655.43|6535.43|6657.32|6537.32|6655.43|6535.43|9
1656288670000|2022-06-27 00:11:10|6655.05|6535.05|6653.07|6533.07|6655.16|6535.16|6653.07|6533.07|10
1656288680000|2022-06-27 00:11:20|6653.14|6533.14|6651.31|6531.31|6653.14|6533.14|6651.31|6531.31|10
1656288690000|2022-06-27 00:11:30|6651.11|6531.11|6649.23|6529.23|6651.11|6531.11|6649.23|6529.23|10
1656288700000|2022-06-27 00:11:40|6649.41|6529.41|6649.23|6529.23|6650|6530|6648.92|6528.92|10
1656288710000|2022-06-27 00:11:50|6649.32|6529.32|6649.53|6529.53|6649.81|6529.81|6649.32|6529.32|9
1656288720000|2022-06-27 00:12:00|6649.5|6529.5|6649.38|6529.38|6649.76|6529.76|6649.28|6529.28|10
1656288730000|2022-06-27 00:12:10|6649.33|6529.33|6649.44|6529.44|6649.51|6529.51|6649.27|6529.27|8
1656288740000|2022-06-27 00:12:20|6649.36|6529.36|6650.84|6530.84|6650.84|6530.84|6649.36|6529.36|10
1656288750000|2022-06-27 00:12:30|6651.08|6531.08|6651.17|6531.17|6651.27|6531.27|6650.86|6530.86|10
1656288760000|2022-06-27 00:12:40|6650.72|6530.72|6650.07|6530.07|6650.89|6530.89|6650.07|6530.07|9
1656288770000|2022-06-27 00:12:50|6649.92|6529.92|6646.56|6526.56|6649.92|6529.92|6646.56|6526.56|10
1656288780000|2022-06-27 00:13:00|6646.16|6526.16|6640.08|6520.08|6646.16|6526.16|6640.08|6520.08|10
1656288790000|2022-06-27 00:13:10|6639.8|6519.8|6631.43|6511.43|6639.8|6519.8|6631.43|6511.43|10
1656288800000|2022-06-27 00:13:20|6630.29|6510.29|6626.57|6506.57|6630.44|6510.44|6626.57|6506.57|10
1656288810000|2022-06-27 00:13:30|6625.64|6505.64|6631.41|6511.41|6631.41|6511.41|6625.57|6505.57|10
1656288820000|2022-06-27 00:13:40|6631.43|6511.43|6639.95|6519.95|6639.95|6519.95|6631.43|6511.43|10
1656288830000|2022-06-27 00:13:50|6640.03|6520.03|6640.2|6520.2|6640.71|6520.71|6639.92|6519.92|10
1656288840000|2022-06-27 00:14:00|6639.94|6519.94|6638.77|6518.77|6639.94|6519.94|6638.77|6518.77|10
1656288850000|2022-06-27 00:14:10|6638.65|6518.65|6639.87|6519.87|6639.87|6519.87|6638.41|6518.41|10
1656288860000|2022-06-27 00:14:20|6639.69|6519.69|6640.42|6520.42|6640.77|6520.77|6639.69|6519.69|10
1656288870000|2022-06-27 00:14:30|6640.73|6520.73|6641.35|6521.35|6641.56|6521.56|6640.73|6520.73|10
1656288880000|2022-06-27 00:14:40|6641.4|6521.4|6641.05|6521.05|6642.12|6522.12|6641.05|6521.05|9
1656288890000|2022-06-27 00:14:50|6640.8|6520.8|6640.44|6520.44|6640.8|6520.8|6640.43|6520.43|10
1656288900000|2022-06-27 00:15:00|6640.3|6520.3|6639.1|6519.1|6640.3|6520.3|6638.85|6518.85|10
1656288910000|2022-06-27 00:15:10|6639.17|6519.17|6637.11|6517.11|6639.17|6519.17|6637.11|6517.11|10
1656288920000|2022-06-27 00:15:20|6637.19|6517.19|6637.53|6517.53|6637.82|6517.82|6636.8|6516.8|9
1656288930000|2022-06-27 00:15:30|6636.87|6516.87|6637.84|6517.84|6638.23|6518.23|6636.87|6516.87|10
1656288940000|2022-06-27 00:15:40|6638.44|6518.44|6640.13|6520.13|6640.34|6520.34|6638.44|6518.44|10
1656288950000|2022-06-27 00:15:50|6640.17|6520.17|6639.96|6519.96|6640.6|6520.6|6639.91|6519.91|9
1656288960000|2022-06-27 00:16:00|6640.06|6520.06|6640.86|6520.86|6640.86|6520.86|6639.88|6519.88|10
1656288970000|2022-06-27 00:16:10|6640.95|6520.95|6642.09|6522.09|6642.57|6522.57|6640.95|6520.95|10
1656288980000|2022-06-27 00:16:20|6641.88|6521.88|6642.61|6522.61|6642.99|6522.99|6641.88|6521.88|10
1656288990000|2022-06-27 00:16:30|6642.55|6522.55|6643|6523|6643.42|6523.42|6642.55|6522.55|10
1656289000000|2022-06-27 00:16:40|6642.9|6522.9|6643.6|6523.6|6643.6|6523.6|6642.9|6522.9|8
1656289010000|2022-06-27 00:16:50|6643.72|6523.72|6645.36|6525.36|6645.41|6525.41|6643.72|6523.72|10
1656289020000|2022-06-27 00:17:00|6645.35|6525.35|6645.3|6525.3|6645.8|6525.8|6645.13|6525.13|10
1656289030000|2022-06-27 00:17:10|6645.55|6525.55|6645|6525|6645.86|6525.86|6645|6525|10
1656289040000|2022-06-27 00:17:20|6645.04|6525.04|6644.07|6524.07|6645.04|6525.04|6644.07|6524.07|10
1656289050000|2022-06-27 00:17:30|6644.19|6524.19|6644|6524|6644.19|6524.19|6643.76|6523.76|10
1656289060000|2022-06-27 00:17:40|6644.01|6524.01|6643.96|6523.96|6644.11|6524.11|6643.86|6523.86|10
1656289070000|2022-06-27 00:17:50|6644.29|6524.29|6643.98|6523.98|6644.29|6524.29|6643.77|6523.77|10
1656289080000|2022-06-27 00:18:00|6643.99|6523.99|6642.89|6522.89|6644.22|6524.22|6642.74|6522.74|10
1656289090000|2022-06-27 00:18:10|6642.7|6522.7|6642.44|6522.44|6643.08|6523.08|6642.44|6522.44|9
1656289100000|2022-06-27 00:18:20|6642.41|6522.41|6640.34|6520.34|6642.51|6522.51|6640.34|6520.34|9
1656289110000|2022-06-27 00:18:30|6640.38|6520.38|6639.78|6519.78|6640.39|6520.39|6639.78|6519.78|9
1656289120000|2022-06-27 00:18:40|6639.84|6519.84|6641.75|6521.75|6641.75|6521.75|6639.66|6519.66|10
1656289130000|2022-06-27 00:18:50|6641.74|6521.74|6643.92|6523.92|6643.92|6523.92|6641.58|6521.58|10
1656289140000|2022-06-27 00:19:00|6643.51|6523.51|6644.25|6524.25|6644.27|6524.27|6643.42|6523.42|10
1656289150000|2022-06-27 00:19:10|6643.87|6523.87|6643.83|6523.83|6644.29|6524.29|6643.74|6523.74|10
1656289160000|2022-06-27 00:19:20|6643.77|6523.77|6644.06|6524.06|6644.58|6524.58|6643.77|6523.77|10
1656289170000|2022-06-27 00:19:30|6644.04|6524.04|6645.73|6525.73|6646.3|6526.3|6644.04|6524.04|10
1656289180000|2022-06-27 00:19:40|6645.96|6525.96|6645.8|6525.8|6646.41|6526.41|6645.52|6525.52|10
1656289190000|2022-06-27 00:19:50|6645.73|6525.73|6645.07|6525.07|6645.73|6525.73|6644.7|6524.7|10
1656289200000|2022-06-27 00:20:00|6645.13|6525.13|6644.61|6524.61|6645.17|6525.17|6644.61|6524.61|9
1656289210000|2022-06-27 00:20:10|6644.57|6524.57|6644.53|6524.53|6644.76|6524.76|6644.34|6524.34|10
1656289220000|2022-06-27 00:20:20|6644.41|6524.41|6644.04|6524.04|6644.47|6524.47|6643.89|6523.89|10
1656289230000|2022-06-27 00:20:30|6643.74|6523.74|6644.51|6524.51|6644.51|6524.51|6643.74|6523.74|10
1656289240000|2022-06-27 00:20:40|6644.32|6524.32|6645.8|6525.8|6645.89|6525.89|6644.31|6524.31|10
1656289250000|2022-06-27 00:20:50|6645.57|6525.57|6645.58|6525.58|6645.69|6525.69|6645.53|6525.53|9
1656289260000|2022-06-27 00:21:00|6645.42|6525.42|6645.55|6525.55|6646.3|6526.3|6645.33|6525.33|9
1656289270000|2022-06-27 00:21:10|6645.91|6525.91|6646.47|6526.47|6646.47|6526.47|6645.9|6525.9|10
1656289280000|2022-06-27 00:21:20|6646.4|6526.4|6647.32|6527.32|6647.32|6527.32|6646.26|6526.26|10
1656289290000|2022-06-27 00:21:30|6647|6527|6647.61|6527.61|6647.89|6527.89|6647|6527|9
1656289300000|2022-06-27 00:21:40|6647.73|6527.73|6649.66|6529.66|6649.66|6529.66|6647.73|6527.73|10
1656289310000|2022-06-27 00:21:50|6649.98|6529.98|6650.69|6530.69|6650.69|6530.69|6649.96|6529.96|10
1656289320000|2022-06-27 00:22:00|6650.87|6530.87|6651.65|6531.65|6652|6532|6650.77|6530.77|10
1656289330000|2022-06-27 00:22:10|6652.03|6532.03|6653.13|6533.13|6653.13|6533.13|6652.03|6532.03|10
1656289340000|2022-06-27 00:22:20|6653.06|6533.06|6653.44|6533.44|6653.5|6533.5|6653.06|6533.06|10
1656289350000|2022-06-27 00:22:30|6653.52|6533.52|6654.08|6534.08|6654.08|6534.08|6653.33|6533.33|10
1656289360000|2022-06-27 00:22:40|6654.04|6534.04|6653.54|6533.54|6654.25|6534.25|6653.54|6533.54|10
1656289370000|2022-06-27 00:22:50|6653.61|6533.61|6653.56|6533.56|6653.75|6533.75|6653.48|6533.48|10
1656289380000|2022-06-27 00:23:00|6653.63|6533.63|6655.07|6535.07|6655.75|6535.75|6653.63|6533.63|10
1656289390000|2022-06-27 00:23:10|6656.1|6536.1|6659.53|6539.53|6659.53|6539.53|6656.1|6536.1|9
1656289400000|2022-06-27 00:23:20|6659.48|6539.48|6666.13|6546.13|6666.13|6546.13|6659.48|6539.48|9
1656289410000|2022-06-27 00:23:30|6666.47|6546.47|6666.84|6546.84|6667.29|6547.29|6666.43|6546.43|10
1656289420000|2022-06-27 00:23:40|6667.11|6547.11|6668.1|6548.1|6668.1|6548.1|6667.11|6547.11|10
1656289430000|2022-06-27 00:23:50|6668.66|6548.66|6668.86|6548.86|6668.86|6548.86|6667.88|6547.88|10
1656289440000|2022-06-27 00:24:00|6668.6|6548.6|6668.99|6548.99|6669.05|6549.05|6668.6|6548.6|10
1656289450000|2022-06-27 00:24:10|6668.87|6548.87|6672.36|6552.36|6672.36|6552.36|6668.87|6548.87|9
1656289460000|2022-06-27 00:24:20|6672.68|6552.68|6673.94|6553.94|6674.49|6554.49|6672.68|6552.68|10
1656289470000|2022-06-27 00:24:30|6673.97|6553.97|6673.75|6553.75|6674.31|6554.31|6673.37|6553.37|10
1656289480000|2022-06-27 00:24:40|6674|6554|6673.58|6553.58|6674|6554|6673.38|6553.38|10
1656289490000|2022-06-27 00:24:50|6673.7|6553.7|6672.79|6552.79|6673.89|6553.89|6672.79|6552.79|9
1656289500000|2022-06-27 00:25:00|6672.94|6552.94|6674.03|6554.03|6674.03|6554.03|6672.94|6552.94|10
1656289510000|2022-06-27 00:25:10|6674.32|6554.32|6674.92|6554.92|6674.92|6554.92|6674.32|6554.32|10
1656289520000|2022-06-27 00:25:20|6674.71|6554.71|6674.76|6554.76|6675.88|6555.88|6674.71|6554.71|10
1656289530000|2022-06-27 00:25:30|6674.64|6554.64|6674.03|6554.03|6675|6555|6673.72|6553.72|9
1656289540000|2022-06-27 00:25:40|6673.84|6553.84|6671.89|6551.89|6673.84|6553.84|6671.89|6551.89|10
1656289550000|2022-06-27 00:25:50|6671.36|6551.36|6669.53|6549.53|6671.36|6551.36|6669.28|6549.28|10
1656289560000|2022-06-27 00:26:00|6669.49|6549.49|6669.34|6549.34|6669.74|6549.74|6669.28|6549.28|10
1656289570000|2022-06-27 00:26:10|6669.42|6549.42|6668.87|6548.87|6669.43|6549.43|6668.87|6548.87|10
1656289580000|2022-06-27 00:26:20|6669.72|6549.72|6668.89|6548.89|6669.72|6549.72|6668.89|6548.89|9
1656289590000|2022-06-27 00:26:30|6668.98|6548.98|6667.67|6547.67|6668.98|6548.98|6667.67|6547.67|10
1656289600000|2022-06-27 00:26:40|6667.55|6547.55|6666.9|6546.9|6667.55|6547.55|6666.9|6546.9|10
1656289610000|2022-06-27 00:26:50|6667.13|6547.13|6667.3|6547.3|6667.3|6547.3|6666.88|6546.88|10
1656289620000|2022-06-27 00:27:00|6667.25|6547.25|6666.95|6546.95|6667.25|6547.25|6666.88|6546.88|9
1656289630000|2022-06-27 00:27:10|6667.05|6547.05|6666.77|6546.77|6667.21|6547.21|6666.77|6546.77|10
1656289640000|2022-06-27 00:27:20|6666.87|6546.87|6667.11|6547.11|6667.11|6547.11|6666.77|6546.77|9
1656289650000|2022-06-27 00:27:30|6666.98|6546.98|6666.53|6546.53|6667.07|6547.07|6666.53|6546.53|10
1656289660000|2022-06-27 00:27:40|6666.56|6546.56|6666.95|6546.95|6667.05|6547.05|6666.56|6546.56|9
1656289670000|2022-06-27 00:27:50|6666.92|6546.92|6666.71|6546.71|6666.99|6546.99|6666.7|6546.7|8
1656289680000|2022-06-27 00:28:00|6666.45|6546.45|6667.37|6547.37|6667.48|6547.48|6666.45|6546.45|10
1656289690000|2022-06-27 00:28:10|6667.47|6547.47|6667.06|6547.06|6667.47|6547.47|6667.06|6547.06|10
1656289700000|2022-06-27 00:28:20|6667.05|6547.05|6667.36|6547.36|6667.51|6547.51|6667.05|6547.05|10
1656289710000|2022-06-27 00:28:30|6667.31|6547.31|6667.6|6547.6|6667.85|6547.85|6667.21|6547.21|10
1656289720000|2022-06-27 00:28:40|6667.55|6547.55|6667.72|6547.72|6667.84|6547.84|6667.55|6547.55|10
1656289730000|2022-06-27 00:28:50|6667.64|6547.64|6667.2|6547.2|6667.64|6547.64|6667.2|6547.2|10
1656289740000|2022-06-27 00:29:00|6667.53|6547.53|6667.42|6547.42|6667.9|6547.9|6667.11|6547.11|10
1656289750000|2022-06-27 00:29:10|6667.73|6547.73|6669.11|6549.11|6669.11|6549.11|6667.71|6547.71|9
1656289760000|2022-06-27 00:29:20|6669.22|6549.22|6669.76|6549.76|6669.89|6549.89|6668.98|6548.98|10
1656289770000|2022-06-27 00:29:30|6669.88|6549.88|6670.41|6550.41|6670.74|6550.74|6669.58|6549.58|10
1656289780000|2022-06-27 00:29:40|6670.31|6550.31|6670.29|6550.29|6670.59|6550.59|6670.06|6550.06|9
1656289790000|2022-06-27 00:29:50|6670.14|6550.14|6669.04|6549.04|6670.14|6550.14|6669.01|6549.01|9
1656289800000|2022-06-27 00:30:00|6668.66|6548.66|6668.43|6548.43|6668.66|6548.66|6668.33|6548.33|10
1656289810000|2022-06-27 00:30:10|6668.47|6548.47|6666.94|6546.94|6668.47|6548.47|6666.94|6546.94|10
1656289820000|2022-06-27 00:30:20|6666.82|6546.82|6667.83|6547.83|6667.95|6547.95|6666.81|6546.81|10
1656289830000|2022-06-27 00:30:30|6668.06|6548.06|6668.6|6548.6|6668.6|6548.6|6668.06|6548.06|10
1656289840000|2022-06-27 00:30:40|6668.87|6548.87|6669.24|6549.24|6669.43|6549.43|6668.87|6548.87|8
1656289850000|2022-06-27 00:30:50|6669.81|6549.81|6670.46|6550.46|6670.57|6550.57|6669.81|6549.81|10
1656289860000|2022-06-27 00:31:00|6670.49|6550.49|6671.42|6551.42|6671.42|6551.42|6670.3|6550.3|10
1656289870000|2022-06-27 00:31:10|6671.61|6551.61|6672.04|6552.04|6672.17|6552.17|6671.5|6551.5|10
1656289880000|2022-06-27 00:31:20|6672.37|6552.37|6672.15|6552.15|6672.37|6552.37|6671.98|6551.98|9
1656289890000|2022-06-27 00:31:30|6671.68|6551.68|6671.43|6551.43|6671.86|6551.86|6671.15|6551.15|10
1656289900000|2022-06-27 00:31:40|6671.29|6551.29|6670.77|6550.77|6671.7|6551.7|6670.77|6550.77|9
1656289910000|2022-06-27 00:31:50|6671.39|6551.39|6671.76|6551.76|6671.79|6551.79|6671.33|6551.33|10
1656289920000|2022-06-27 00:32:00|6671.84|6551.84|6671.48|6551.48|6671.84|6551.84|6671.48|6551.48|10
1656289930000|2022-06-27 00:32:10|6671.2|6551.2|6670.66|6550.66|6671.45|6551.45|6670.66|6550.66|10
1656289940000|2022-06-27 00:32:20|6670.65|6550.65|6670.66|6550.66|6670.9|6550.9|6670.42|6550.42|8
1656289950000|2022-06-27 00:32:30|6670.55|6550.55|6670.52|6550.52|6670.89|6550.89|6670.38|6550.38|10
1656289960000|2022-06-27 00:32:40|6670.62|6550.62|6669.93|6549.93|6670.62|6550.62|6669.91|6549.91|10
1656289970000|2022-06-27 00:32:50|6670.09|6550.09|6669.43|6549.43|6670.09|6550.09|6669.34|6549.34|9
1656289980000|2022-06-27 00:33:00|6669.56|6549.56|6668.31|6548.31|6669.64|6549.64|6668.14|6548.14|10
1656289990000|2022-06-27 00:33:10|6668.21|6548.21|6667.93|6547.93|6668.33|6548.33|6667.53|6547.53|10
1656290000000|2022-06-27 00:33:20|6667.97|6547.97|6667.91|6547.91|6667.97|6547.97|6667.66|6547.66|10
1656290010000|2022-06-27 00:33:30|6668.21|6548.21|6668.99|6548.99|6668.99|6548.99|6667.73|6547.73|8
1656290020000|2022-06-27 00:33:40|6669.08|6549.08|6672|6552|6672.2|6552.2|6669.08|6549.08|10
1656290030000|2022-06-27 00:33:50|6673.18|6553.18|6673.74|6553.74|6673.84|6553.84|6672.84|6552.84|10
1656290040000|2022-06-27 00:34:00|6673.98|6553.98|6674|6554|6674.81|6554.81|6673.95|6553.95|10
1656290050000|2022-06-27 00:34:10|6674.61|6554.61|6674.78|6554.78|6674.82|6554.82|6674.14|6554.14|10
1656290060000|2022-06-27 00:34:20|6674.6|6554.6|6675.1|6555.1|6675.24|6555.24|6674.49|6554.49|10
1656290070000|2022-06-27 00:34:30|6675.33|6555.33|6675.31|6555.31|6675.72|6555.72|6675.31|6555.31|10
1656290080000|2022-06-27 00:34:40|6675.26|6555.26|6675.21|6555.21|6675.6|6555.6|6674.77|6554.77|10
1656290090000|2022-06-27 00:34:50|6675.09|6555.09|6672.71|6552.71|6675.09|6555.09|6672.71|6552.71|9
1656290100000|2022-06-27 00:35:00|6672.59|6552.59|6671.06|6551.06|6672.59|6552.59|6671.06|6551.06|8
1656290110000|2022-06-27 00:35:10|6671.09|6551.09|6670.63|6550.63|6671.57|6551.57|6670.63|6550.63|10
1656290120000|2022-06-27 00:35:20|6671.22|6551.22|6669.98|6549.98|6671.42|6551.42|6669.98|6549.98|10
1656290130000|2022-06-27 00:35:30|6669.94|6549.94|6670.45|6550.45|6670.45|6550.45|6669.94|6549.94|10
1656290140000|2022-06-27 00:35:40|6670.58|6550.58|6671.17|6551.17|6671.17|6551.17|6670.48|6550.48|10
1656290150000|2022-06-27 00:35:50|6671.26|6551.26|6672.27|6552.27|6672.27|6552.27|6670.97|6550.97|10
1656290160000|2022-06-27 00:36:00|6672.75|6552.75|6672.21|6552.21|6672.75|6552.75|6671.65|6551.65|10
1656290170000|2022-06-27 00:36:10|6672.18|6552.18|6671.87|6551.87|6672.32|6552.32|6671.86|6551.86|10
1656290180000|2022-06-27 00:36:20|6671.92|6551.92|6671.75|6551.75|6672.3|6552.3|6671.75|6551.75|10
1656290190000|2022-06-27 00:36:30|6671.84|6551.84|6670.48|6550.48|6671.84|6551.84|6670.48|6550.48|10
1656290200000|2022-06-27 00:36:40|6670.09|6550.09|6669.55|6549.55|6670.09|6550.09|6669.52|6549.52|8
1656290210000|2022-06-27 00:36:50|6669.47|6549.47|6669.74|6549.74|6669.86|6549.86|6669.47|6549.47|8
1656290220000|2022-06-27 00:37:00|6669.89|6549.89|6670|6550|6670|6550|6669.65|6549.65|8
1656290230000|2022-06-27 00:37:10|6669.88|6549.88|6669.68|6549.68|6669.88|6549.88|6669.68|6549.68|9
1656290240000|2022-06-27 00:37:20|6669.57|6549.57|6669.19|6549.19|6669.57|6549.57|6669.05|6549.05|9
1656290250000|2022-06-27 00:37:30|6669.25|6549.25|6670.14|6550.14|6670.14|6550.14|6669.25|6549.25|9
1656290260000|2022-06-27 00:37:40|6670.47|6550.47|6671|6551|6671.1|6551.1|6670.44|6550.44|10
1656290270000|2022-06-27 00:37:50|6670.87|6550.87|6671.02|6551.02|6671.09|6551.09|6670.87|6550.87|10
1656290280000|2022-06-27 00:38:00|6670.86|6550.86|6671.04|6551.04|6671.04|6551.04|6670.58|6550.58|9
1656290290000|2022-06-27 00:38:10|6671.14|6551.14|6671.86|6551.86|6671.86|6551.86|6671|6551|10
1656290300000|2022-06-27 00:38:20|6671.81|6551.81|6671.18|6551.18|6671.81|6551.81|6671.11|6551.11|9
1656290310000|2022-06-27 00:38:30|6670.95|6550.95|6669.47|6549.47|6671.07|6551.07|6669.47|6549.47|9
1656290320000|2022-06-27 00:38:40|6669.25|6549.25|6667.41|6547.41|6669.25|6549.25|6667.41|6547.41|10
1656290330000|2022-06-27 00:38:50|6666.85|6546.85|6662.75|6542.75|6667.04|6547.04|6662.75|6542.75|10
1656290340000|2022-06-27 00:39:00|6662.94|6542.94|6658.31|6538.31|6662.94|6542.94|6658.31|6538.31|10
1656290350000|2022-06-27 00:39:10|6657.22|6537.22|6652.21|6532.21|6657.22|6537.22|6652.21|6532.21|10
1656290360000|2022-06-27 00:39:20|6652.06|6532.06|6651.5|6531.5|6652.06|6532.06|6651.19|6531.19|10
1656290370000|2022-06-27 00:39:30|6651.44|6531.44|6650.61|6530.61|6651.56|6531.56|6650.44|6530.44|10
1656290380000|2022-06-27 00:39:40|6650.34|6530.34|6649.64|6529.64|6650.42|6530.42|6649.64|6529.64|10
1656290390000|2022-06-27 00:39:50|6649.73|6529.73|6648.34|6528.34|6649.73|6529.73|6648.28|6528.28|10
1656290400000|2022-06-27 00:40:00|6648.4|6528.4|6648.14|6528.14|6648.4|6528.4|6647.87|6527.87|10
1656290410000|2022-06-27 00:40:10|6648.23|6528.23|6648.7|6528.7|6648.84|6528.84|6647.83|6527.83|10
1656290420000|2022-06-27 00:40:20|6648.9|6528.9|6648.39|6528.39|6648.9|6528.9|6648.1|6528.1|10
1656290430000|2022-06-27 00:40:30|6648.23|6528.23|6647.55|6527.55|6648.23|6528.23|6647.37|6527.37|9
1656290440000|2022-06-27 00:40:40|6647.63|6527.63|6646.05|6526.05|6647.63|6527.63|6646.05|6526.05|10
1656290450000|2022-06-27 00:40:50|6645.75|6525.75|6645.48|6525.48|6645.75|6525.75|6645.32|6525.32|10
1656290460000|2022-06-27 00:41:00|6645.52|6525.52|6646.61|6526.61|6646.61|6526.61|6645.52|6525.52|10
1656290470000|2022-06-27 00:41:10|6647.43|6527.43|6653.86|6533.86|6653.86|6533.86|6647|6527|10
1656290480000|2022-06-27 00:41:20|6655.11|6535.11|6657.56|6537.56|6657.78|6537.78|6655.11|6535.11|10
1656290490000|2022-06-27 00:41:30|6657.43|6537.43|6658.68|6538.68|6658.68|6538.68|6657.41|6537.41|10
1656290500000|2022-06-27 00:41:40|6658.81|6538.81|6658.71|6538.71|6658.92|6538.92|6658.3|6538.3|9
1656290510000|2022-06-27 00:41:50|6658.67|6538.67|6658.57|6538.57|6658.9|6538.9|6658.57|6538.57|10
1656290520000|2022-06-27 00:42:00|6658.63|6538.63|6659.91|6539.91|6660.02|6540.02|6658.5|6538.5|10
1656290530000|2022-06-27 00:42:10|6659.86|6539.86|6659.62|6539.62|6660.07|6540.07|6659.62|6539.62|10
1656290540000|2022-06-27 00:42:20|6659.44|6539.44|6658.55|6538.55|6660.06|6540.06|6658.55|6538.55|10
1656290550000|2022-06-27 00:42:30|6658.42|6538.42|6658.92|6538.92|6658.95|6538.95|6658.36|6538.36|10
1656290560000|2022-06-27 00:42:40|6658.83|6538.83|6658.66|6538.66|6658.87|6538.87|6658.48|6538.48|10
1656290570000|2022-06-27 00:42:50|6658.39|6538.39|6658.2|6538.2|6658.39|6538.39|6657.96|6537.96|10
1656290580000|2022-06-27 00:43:00|6658.04|6538.04|6657.1|6537.1|6658.05|6538.05|6657.1|6537.1|10
1656290590000|2022-06-27 00:43:10|6656.94|6536.94|6656.34|6536.34|6657.03|6537.03|6656.34|6536.34|10
1656290600000|2022-06-27 00:43:20|6656.82|6536.82|6656.15|6536.15|6656.82|6536.82|6656.15|6536.15|10
1656290610000|2022-06-27 00:43:30|6656.19|6536.19|6656.64|6536.64|6656.79|6536.79|6656|6536|9
1656290620000|2022-06-27 00:43:40|6656.86|6536.86|6657.35|6537.35|6657.59|6537.59|6656.86|6536.86|10
1656290630000|2022-06-27 00:43:50|6657.6|6537.6|6657.74|6537.74|6657.98|6537.98|6657.47|6537.47|10
1656290640000|2022-06-27 00:44:00|6657.85|6537.85|6657.58|6537.58|6657.85|6537.85|6657.58|6537.58|10
1656290650000|2022-06-27 00:44:10|6657.47|6537.47|6657.42|6537.42|6657.56|6537.56|6657.35|6537.35|8
1656290660000|2022-06-27 00:44:20|6657.43|6537.43|6659.55|6539.55|6659.55|6539.55|6657.43|6537.43|10
1656290670000|2022-06-27 00:44:30|6659.32|6539.32|6659.09|6539.09|6659.32|6539.32|6659.09|6539.09|10
1656290680000|2022-06-27 00:44:40|6658.79|6538.79|6657.67|6537.67|6658.79|6538.79|6657.67|6537.67|10
1656290690000|2022-06-27 00:44:50|6657.76|6537.76|6658.79|6538.79|6658.96|6538.96|6657.57|6537.57|10
1656290700000|2022-06-27 00:45:00|6658.86|6538.86|6659.59|6539.59|6659.79|6539.79|6658.86|6538.86|10
1656290710000|2022-06-27 00:45:10|6660.06|6540.06|6658.69|6538.69|6660.06|6540.06|6658.69|6538.69|9
1656290720000|2022-06-27 00:45:20|6658.81|6538.81|6658.74|6538.74|6658.81|6538.81|6658.47|6538.47|10
1656290730000|2022-06-27 00:45:30|6658.95|6538.95|6658.38|6538.38|6658.95|6538.95|6658.38|6538.38|8
1656290740000|2022-06-27 00:45:40|6658.54|6538.54|6657.98|6537.98|6658.54|6538.54|6657.78|6537.78|10
1656290750000|2022-06-27 00:45:50|6657.99|6537.99|6659.77|6539.77|6659.77|6539.77|6657.99|6537.99|10
1656290760000|2022-06-27 00:46:00|6660.51|6540.51|6665.4|6545.4|6665.4|6545.4|6660.51|6540.51|10
1656290770000|2022-06-27 00:46:10|6665|6545|6665.47|6545.47|6665.74|6545.74|6665|6545|10
1656290780000|2022-06-27 00:46:20|6665.75|6545.75|6666.9|6546.9|6666.9|6546.9|6665.49|6545.49|10
1656290790000|2022-06-27 00:46:30|6667.1|6547.1|6666.87|6546.87|6667.1|6547.1|6666.69|6546.69|9
1656290800000|2022-06-27 00:46:40|6666.77|6546.77|6666.38|6546.38|6666.82|6546.82|6666.26|6546.26|10
1656290810000|2022-06-27 00:46:50|6666.46|6546.46|6666.19|6546.19|6666.73|6546.73|6666.19|6546.19|9
1656290820000|2022-06-27 00:47:00|6666.21|6546.21|6665.67|6545.67|6666.21|6546.21|6665.51|6545.51|10
1656290830000|2022-06-27 00:47:10|6665.7|6545.7|6665.85|6545.85|6666.13|6546.13|6665.48|6545.48|10
1656290840000|2022-06-27 00:47:20|6665.77|6545.77|6665.02|6545.02|6665.77|6545.77|6665.02|6545.02|10
1656290850000|2022-06-27 00:47:30|6665.04|6545.04|6664.52|6544.52|6665.43|6545.43|6664.52|6544.52|10
1656290860000|2022-06-27 00:47:40|6664.46|6544.46|6664.54|6544.54|6664.64|6544.64|6664.46|6544.46|10
1656290870000|2022-06-27 00:47:50|6664.57|6544.57|6664.19|6544.19|6664.57|6544.57|6664.19|6544.19|9
1656290880000|2022-06-27 00:48:00|6663.92|6543.92|6664.36|6544.36|6664.36|6544.36|6663.84|6543.84|9
1656290890000|2022-06-27 00:48:10|6664.14|6544.14|6665.32|6545.32|6665.32|6545.32|6664.14|6544.14|9
1656290900000|2022-06-27 00:48:20|6665.28|6545.28|6664.66|6544.66|6665.32|6545.32|6664.66|6544.66|10
1656290910000|2022-06-27 00:48:30|6664.76|6544.76|6662.49|6542.49|6664.76|6544.76|6662.49|6542.49|10
1656290920000|2022-06-27 00:48:40|6662.24|6542.24|6659.45|6539.45|6662.24|6542.24|6659.45|6539.45|9
1656290930000|2022-06-27 00:48:50|6658.22|6538.22|6656.83|6536.83|6659.11|6539.11|6656.37|6536.37|10
1656290940000|2022-06-27 00:49:00|6655.86|6535.86|6652.35|6532.35|6655.92|6535.92|6652.35|6532.35|10
1656290950000|2022-06-27 00:49:10|6652.5|6532.5|6649.93|6529.93|6652.5|6532.5|6649.93|6529.93|10
1656290960000|2022-06-27 00:49:20|6650.09|6530.09|6645.84|6525.84|6650.09|6530.09|6645.84|6525.84|10
1656290970000|2022-06-27 00:49:30|6645.43|6525.43|6642.66|6522.66|6645.43|6525.43|6642.66|6522.66|10
1656290980000|2022-06-27 00:49:40|6641.41|6521.41|6639.67|6519.67|6641.41|6521.41|6639.67|6519.67|10
1656290990000|2022-06-27 00:49:50|6639.37|6519.37|6639.46|6519.46|6639.62|6519.62|6639.37|6519.37|10
1656291000000|2022-06-27 00:50:00|6639.33|6519.33|6639.27|6519.27|6639.53|6519.53|6639.21|6519.21|10
1656291010000|2022-06-27 00:50:10|6639.89|6519.89|6639.52|6519.52|6639.89|6519.89|6639.48|6519.48|10
1656291020000|2022-06-27 00:50:20|6639.85|6519.85|6639.81|6519.81|6640.17|6520.17|6639.39|6519.39|10
1656291030000|2022-06-27 00:50:30|6640.07|6520.07|6642.18|6522.18|6642.18|6522.18|6640.07|6520.07|9
1656291040000|2022-06-27 00:50:40|6642.73|6522.73|6644.28|6524.28|6644.28|6524.28|6642.59|6522.59|9
1656291050000|2022-06-27 00:50:50|6645.18|6525.18|6646.02|6526.02|6646.02|6526.02|6644.68|6524.68|9
1656291060000|2022-06-27 00:51:00|6646.11|6526.11|6647.62|6527.62|6647.62|6527.62|6646.11|6526.11|9
1656291070000|2022-06-27 00:51:10|6647.49|6527.49|6648.02|6528.02|6648.13|6528.13|6647.46|6527.46|9
1656291080000|2022-06-27 00:51:20|6647.97|6527.97|6647.58|6527.58|6647.97|6527.97|6647.58|6527.58|9
1656291090000|2022-06-27 00:51:30|6647.47|6527.47|6647.43|6527.43|6647.64|6527.64|6647.09|6527.09|10
1656291100000|2022-06-27 00:51:40|6647.36|6527.36|6647.72|6527.72|6647.72|6527.72|6647.2|6527.2|10
1656291110000|2022-06-27 00:51:50|6647.91|6527.91|6648.25|6528.25|6648.4|6528.4|6647.91|6527.91|10
1656291120000|2022-06-27 00:52:00|6648.33|6528.33|6648.09|6528.09|6648.71|6528.71|6647.82|6527.82|10
1656291130000|2022-06-27 00:52:10|6647.99|6527.99|6648.52|6528.52|6648.76|6528.76|6647.99|6527.99|9
1656291140000|2022-06-27 00:52:20|6648.42|6528.42|6648.71|6528.71|6648.94|6528.94|6648.42|6528.42|10
1656291150000|2022-06-27 00:52:30|6648.74|6528.74|6648.58|6528.58|6648.98|6528.98|6648.25|6528.25|9
1656291160000|2022-06-27 00:52:40|6648.59|6528.59|6650.55|6530.55|6650.55|6530.55|6648.25|6528.25|10
1656291170000|2022-06-27 00:52:50|6650.49|6530.49|6651.35|6531.35|6652.41|6532.41|6650.49|6530.49|10
1656291180000|2022-06-27 00:53:00|6651.17|6531.17|6647.19|6527.19|6651.17|6531.17|6647.19|6527.19|10
1656291190000|2022-06-27 00:53:10|6646.91|6526.91|6643.91|6523.91|6646.91|6526.91|6643.77|6523.77|9
1656291200000|2022-06-27 00:53:20|6642.64|6522.64|6641.62|6521.62|6642.64|6522.64|6641.62|6521.62|9
1656291210000|2022-06-27 00:53:30|6641.22|6521.22|6641.31|6521.31|6641.51|6521.51|6640.41|6520.41|9
1656291220000|2022-06-27 00:53:40|6641.45|6521.45|6640.61|6520.61|6641.54|6521.54|6640.61|6520.61|10
1656291230000|2022-06-27 00:53:50|6639.98|6519.98|6639.88|6519.88|6640.55|6520.55|6639.88|6519.88|9
1656291240000|2022-06-27 00:54:00|6639.72|6519.72|6639.41|6519.41|6639.82|6519.82|6639.41|6519.41|9
1656291250000|2022-06-27 00:54:10|6639.44|6519.44|6638.73|6518.73|6639.44|6519.44|6638.44|6518.44|10
1656291260000|2022-06-27 00:54:20|6638.64|6518.64|6637.46|6517.46|6638.64|6518.64|6637.25|6517.25|10
1656291270000|2022-06-27 00:54:30|6636.93|6516.93|6638.17|6518.17|6638.17|6518.17|6636.7|6516.7|10
1656291280000|2022-06-27 00:54:40|6638.03|6518.03|6638.18|6518.18|6638.5|6518.5|6638.03|6518.03|10
1656291290000|2022-06-27 00:54:50|6638.48|6518.48|6638.07|6518.07|6638.5|6518.5|6637.89|6517.89|10
1656291300000|2022-06-27 00:55:00|6638.05|6518.05|6638.02|6518.02|6638.05|6518.05|6637.85|6517.85|10
1656291310000|2022-06-27 00:55:10|6638.05|6518.05|6638.07|6518.07|6638.12|6518.12|6637.81|6517.81|9
1656291320000|2022-06-27 00:55:20|6638.2|6518.2|6637.81|6517.81|6638.2|6518.2|6637.61|6517.61|9
1656291330000|2022-06-27 00:55:30|6637.66|6517.66|6634.15|6514.15|6637.69|6517.69|6634.15|6514.15|10
1656291340000|2022-06-27 00:55:40|6633.86|6513.86|6633.29|6513.29|6633.86|6513.86|6633.29|6513.29|9
1656291350000|2022-06-27 00:55:50|6633.21|6513.21|6631.37|6511.37|6633.31|6513.31|6631.27|6511.27|9
1656291360000|2022-06-27 00:56:00|6631.05|6511.05|6629.96|6509.96|6631.05|6511.05|6629.96|6509.96|10
1656291370000|2022-06-27 00:56:10|6629.99|6509.99|6628.35|6508.35|6629.99|6509.99|6628.35|6508.35|10
1656291380000|2022-06-27 00:56:20|6628.34|6508.34|6626.12|6506.12|6628.34|6508.34|6625.54|6505.54|9
1656291390000|2022-06-27 00:56:30|6626.38|6506.38|6626.04|6506.04|6626.38|6506.38|6625.86|6505.86|10
1656291400000|2022-06-27 00:56:40|6626.05|6506.05|6628.28|6508.28|6628.28|6508.28|6626.04|6506.04|9
1656291410000|2022-06-27 00:56:50|6628.39|6508.39|6640.11|6520.11|6640.11|6520.11|6628.39|6508.39|10
1656291420000|2022-06-27 00:57:00|6641.28|6521.28|6653.76|6533.76|6653.76|6533.76|6641.28|6521.28|10
1656291430000|2022-06-27 00:57:10|6654.29|6534.29|6656.88|6536.88|6656.88|6536.88|6654.29|6534.29|10
1656291440000|2022-06-27 00:57:20|6656.73|6536.73|6657|6537|6657.35|6537.35|6656.73|6536.73|10
1656291450000|2022-06-27 00:57:30|6656.98|6536.98|6657.26|6537.26|6657.26|6537.26|6656.74|6536.74|10
1656291460000|2022-06-27 00:57:40|6657.27|6537.27|6656.18|6536.18|6657.27|6537.27|6656.18|6536.18|9
1656291470000|2022-06-27 00:57:50|6656.24|6536.24|6653.2|6533.2|6656.33|6536.33|6653.19|6533.19|10
1656291480000|2022-06-27 00:58:00|6653.33|6533.33|6649.02|6529.02|6653.33|6533.33|6649.02|6529.02|10
1656291490000|2022-06-27 00:58:10|6648.93|6528.93|6649.4|6529.4|6649.66|6529.66|6648.62|6528.62|10
1656291500000|2022-06-27 00:58:20|6649.67|6529.67|6649.65|6529.65|6649.67|6529.67|6648.76|6528.76|10
1656291510000|2022-06-27 00:58:30|6649.6|6529.6|6653.29|6533.29|6653.29|6533.29|6649.59|6529.59|10
1656291520000|2022-06-27 00:58:40|6653.48|6533.48|6653.49|6533.49|6653.55|6533.55|6653.19|6533.19|10
1656291530000|2022-06-27 00:58:50|6653.35|6533.35|6654.01|6534.01|6654.13|6534.13|6653.35|6533.35|10
1656291540000|2022-06-27 00:59:00|6653.89|6533.89|6661.5|6541.5|6661.5|6541.5|6653.89|6533.89|10
1656291550000|2022-06-27 00:59:10|6661.06|6541.06|6665.6|6545.6|6665.6|6545.6|6661.06|6541.06|10
1656291560000|2022-06-27 00:59:20|6665.94|6545.94|6668.7|6548.7|6668.7|6548.7|6665.94|6545.94|10
1656291570000|2022-06-27 00:59:30|6668.85|6548.85|6668.5|6548.5|6668.85|6548.85|6667.78|6547.78|10
1656291580000|2022-06-27 00:59:40|6668.37|6548.37|6667.93|6547.93|6668.7|6548.7|6667.93|6547.93|10
1656291590000|2022-06-27 00:59:50|6668|6548|6667.94|6547.94|6668.12|6548.12|6667.79|6547.79|10
1656291600000|2022-06-27 01:00:00|6667.84|6547.84|6667.33|6547.33|6668.1|6548.1|6667.32|6547.32|10
1656291610000|2022-06-27 01:00:10|6667.24|6547.24|6666.76|6546.76|6667.43|6547.43|6666.76|6546.76|10
1656291620000|2022-06-27 01:00:20|6666.61|6546.61|6666.83|6546.83|6666.97|6546.97|6666.49|6546.49|10
1656291630000|2022-06-27 01:00:30|6665.94|6545.94|6665.34|6545.34|6666.09|6546.09|6665.24|6545.24|10
1656291640000|2022-06-27 01:00:40|6664.13|6544.13|6663.39|6543.39|6664.55|6544.55|6663.39|6543.39|10
1656291650000|2022-06-27 01:00:50|6662.8|6542.8|6663.41|6543.41|6663.5|6543.5|6662.8|6542.8|10
1656291660000|2022-06-27 01:01:00|6663.46|6543.46|6662.64|6542.64|6663.46|6543.46|6662.64|6542.64|10
1656291670000|2022-06-27 01:01:10|6662.46|6542.46|6661.64|6541.64|6662.46|6542.46|6661.64|6541.64|10
1656291680000|2022-06-27 01:01:20|6662.03|6542.03|6661.21|6541.21|6662.03|6542.03|6660.59|6540.59|10
1656291690000|2022-06-27 01:01:30|6661.19|6541.19|6660.59|6540.59|6661.19|6541.19|6660.59|6540.59|10
1656291700000|2022-06-27 01:01:40|6660.66|6540.66|6659.89|6539.89|6660.66|6540.66|6659.72|6539.72|10
1656291710000|2022-06-27 01:01:50|6659.98|6539.98|6660.05|6540.05|6660.24|6540.24|6659.54|6539.54|10
1656291720000|2022-06-27 01:02:00|6659.93|6539.93|6660.32|6540.32|6660.32|6540.32|6659.62|6539.62|10
1656291730000|2022-06-27 01:02:10|6660.26|6540.26|6660.12|6540.12|6660.26|6540.26|6659.6|6539.6|10
1656291740000|2022-06-27 01:02:20|6659.63|6539.63|6658.85|6538.85|6659.63|6539.63|6658.85|6538.85|10
1656291750000|2022-06-27 01:02:30|6658.83|6538.83|6657.8|6537.8|6658.83|6538.83|6657.46|6537.46|10
1656291760000|2022-06-27 01:02:40|6657.68|6537.68|6657.43|6537.43|6657.86|6537.86|6657.43|6537.43|10
1656291770000|2022-06-27 01:02:50|6657.44|6537.44|6657.59|6537.59|6657.77|6537.77|6657.42|6537.42|9
1656291780000|2022-06-27 01:03:00|6657.64|6537.64|6657.62|6537.62|6658.33|6538.33|6657.62|6537.62|10
1656291790000|2022-06-27 01:03:10|6657.64|6537.64|6657.1|6537.1|6657.64|6537.64|6656.68|6536.68|9
1656291800000|2022-06-27 01:03:20|6657.25|6537.25|6655.79|6535.79|6657.31|6537.31|6655.79|6535.79|9
1656291810000|2022-06-27 01:03:30|6655.77|6535.77|6651.95|6531.95|6655.77|6535.77|6651.95|6531.95|10
1656291820000|2022-06-27 01:03:40|6651.89|6531.89|6650.62|6530.62|6651.89|6531.89|6650.62|6530.62|10
1656291830000|2022-06-27 01:03:50|6650.61|6530.61|6649.69|6529.69|6650.61|6530.61|6649.69|6529.69|10
1656291840000|2022-06-27 01:04:00|6650.05|6530.05|6649.38|6529.38|6650.28|6530.28|6649.38|6529.38|10
1656291850000|2022-06-27 01:04:10|6649.42|6529.42|6649.52|6529.52|6649.62|6529.62|6649.12|6529.12|10
1656291860000|2022-06-27 01:04:20|6649.66|6529.66|6649.96|6529.96|6649.96|6529.96|6649.66|6529.66|8
1656291870000|2022-06-27 01:04:30|6649.89|6529.89|6650.07|6530.07|6650.1|6530.1|6649.69|6529.69|10
1656291880000|2022-06-27 01:04:40|6650.26|6530.26|6650.66|6530.66|6650.66|6530.66|6650.22|6530.22|10
1656291890000|2022-06-27 01:04:50|6650.69|6530.69|6650.84|6530.84|6651.44|6531.44|6650.38|6530.38|9
1656291900000|2022-06-27 01:05:00|6651.33|6531.33|6654.48|6534.48|6654.75|6534.75|6651.33|6531.33|10
1656291910000|2022-06-27 01:05:10|6654.01|6534.01|6656.07|6536.07|6656.16|6536.16|6654.01|6534.01|10
1656291920000|2022-06-27 01:05:20|6656.95|6536.95|6655.85|6535.85|6656.95|6536.95|6655.85|6535.85|10
1656291930000|2022-06-27 01:05:30|6655.6|6535.6|6654.51|6534.51|6655.6|6535.6|6654.42|6534.42|10
1656291940000|2022-06-27 01:05:40|6654.45|6534.45|6654.97|6534.97|6654.97|6534.97|6654.45|6534.45|10
1656291950000|2022-06-27 01:05:50|6654.46|6534.46|6654.3|6534.3|6654.49|6534.49|6654.03|6534.03|10
1656291960000|2022-06-27 01:06:00|6654.05|6534.05|6654.06|6534.06|6654.22|6534.22|6654.05|6534.05|10
1656291970000|2022-06-27 01:06:10|6653.76|6533.76|6653.12|6533.12|6653.95|6533.95|6653.06|6533.06|10
1656291980000|2022-06-27 01:06:20|6652.92|6532.92|6651.53|6531.53|6652.92|6532.92|6651.53|6531.53|9
1656291990000|2022-06-27 01:06:30|6651.44|6531.44|6650.91|6530.91|6651.44|6531.44|6650.91|6530.91|9
1656292000000|2022-06-27 01:06:40|6650.87|6530.87|6650.22|6530.22|6650.87|6530.87|6650.22|6530.22|10
1656292010000|2022-06-27 01:06:50|6650.23|6530.23|6650|6530|6650.54|6530.54|6650|6530|10
1656292020000|2022-06-27 01:07:00|6650.21|6530.21|6650.48|6530.48|6650.48|6530.48|6650.04|6530.04|10
1656292030000|2022-06-27 01:07:10|6650.86|6530.86|6653.4|6533.4|6653.4|6533.4|6650.86|6530.86|10
1656292040000|2022-06-27 01:07:20|6653.41|6533.41|6656.27|6536.27|6656.27|6536.27|6653.41|6533.41|10
1656292050000|2022-06-27 01:07:30|6656.38|6536.38|6656.12|6536.12|6656.6|6536.6|6655.91|6535.91|10
1656292060000|2022-06-27 01:07:40|6656.34|6536.34|6657.85|6537.85|6657.92|6537.92|6656.34|6536.34|10
1656292070000|2022-06-27 01:07:50|6657.75|6537.75|6657.87|6537.87|6658.14|6538.14|6657.75|6537.75|10
1656292080000|2022-06-27 01:08:00|6658.23|6538.23|6658.31|6538.31|6658.33|6538.33|6657.96|6537.96|9
1656292090000|2022-06-27 01:08:10|6658.17|6538.17|6658.03|6538.03|6658.38|6538.38|6658.03|6538.03|10
1656292100000|2022-06-27 01:08:20|6657.85|6537.85|6658.37|6538.37|6658.38|6538.38|6657.72|6537.72|10
1656292110000|2022-06-27 01:08:30|6658.22|6538.22|6658.44|6538.44|6658.59|6538.59|6658.22|6538.22|9
1656292120000|2022-06-27 01:08:40|6658.48|6538.48|6658.94|6538.94|6658.94|6538.94|6658.32|6538.32|10
1656292130000|2022-06-27 01:08:50|6658.89|6538.89|6659.51|6539.51|6659.51|6539.51|6658.89|6538.89|10
1656292140000|2022-06-27 01:09:00|6659.39|6539.39|6657.31|6537.31|6659.39|6539.39|6657.31|6537.31|10
1656292150000|2022-06-27 01:09:10|6657.33|6537.33|6651.99|6531.99|6657.33|6537.33|6651.99|6531.99|10
1656292160000|2022-06-27 01:09:20|6651.69|6531.69|6649.21|6529.21|6651.69|6531.69|6649.21|6529.21|8
1656292170000|2022-06-27 01:09:30|6647.92|6527.92|6646.16|6526.16|6647.92|6527.92|6646.16|6526.16|10
1656292180000|2022-06-27 01:09:40|6646.08|6526.08|6644.9|6524.9|6646.08|6526.08|6644.9|6524.9|10
1656292190000|2022-06-27 01:09:50|6644.79|6524.79|6644.68|6524.68|6645.04|6525.04|6644.06|6524.06|10
1656292200000|2022-06-27 01:10:00|6644.73|6524.73|6643.92|6523.92|6644.73|6524.73|6643.75|6523.75|10
1656292210000|2022-06-27 01:10:10|6642.98|6522.98|6642.73|6522.73|6642.98|6522.98|6642.51|6522.51|10
1656292220000|2022-06-27 01:10:20|6642.4|6522.4|6641.54|6521.54|6642.5|6522.5|6641.13|6521.13|10
1656292230000|2022-06-27 01:10:30|6641.48|6521.48|6641.84|6521.84|6641.89|6521.89|6641.08|6521.08|10
1656292240000|2022-06-27 01:10:40|6641.79|6521.79|6642.03|6522.03|6642.14|6522.14|6641.75|6521.75|10
1656292250000|2022-06-27 01:10:50|6641.7|6521.7|6641.81|6521.81|6642|6522|6641.7|6521.7|10
1656292260000|2022-06-27 01:11:00|6642|6522|6641.57|6521.57|6642|6522|6641.56|6521.56|10
1656292270000|2022-06-27 01:11:10|6641.72|6521.72|6643.09|6523.09|6643.09|6523.09|6641.72|6521.72|10
1656292280000|2022-06-27 01:11:20|6642.76|6522.76|6642.93|6522.93|6642.96|6522.96|6642.26|6522.26|10
1656292290000|2022-06-27 01:11:30|6643.05|6523.05|6643.26|6523.26|6643.4|6523.4|6642.54|6522.54|10
1656292300000|2022-06-27 01:11:40|6643.21|6523.21|6643.56|6523.56|6643.61|6523.61|6643.08|6523.08|9
1656292310000|2022-06-27 01:11:50|6643.69|6523.69|6643.11|6523.11|6643.69|6523.69|6643.11|6523.11|10
1656292320000|2022-06-27 01:12:00|6643.23|6523.23|6643.48|6523.48|6643.48|6523.48|6643.09|6523.09|9
1656292330000|2022-06-27 01:12:10|6643.23|6523.23|6643.09|6523.09|6643.37|6523.37|6642.89|6522.89|10
1656292340000|2022-06-27 01:12:20|6643.15|6523.15|6643.22|6523.22|6643.31|6523.31|6642.97|6522.97|10
1656292350000|2022-06-27 01:12:30|6642.95|6522.95|6642.84|6522.84|6643.11|6523.11|6642.68|6522.68|9
1656292360000|2022-06-27 01:12:40|6642.78|6522.78|6642.41|6522.41|6642.78|6522.78|6642.41|6522.41|10
1656292370000|2022-06-27 01:12:50|6642.49|6522.49|6641.97|6521.97|6642.49|6522.49|6641.93|6521.93|8
1656292380000|2022-06-27 01:13:00|6641.98|6521.98|6642.28|6522.28|6642.45|6522.45|6641.97|6521.97|10
1656292390000|2022-06-27 01:13:10|6642.23|6522.23|6641.04|6521.04|6642.36|6522.36|6641.04|6521.04|10
1656292400000|2022-06-27 01:13:20|6640.92|6520.92|6633.92|6513.92|6640.92|6520.92|6633.92|6513.92|10
1656292410000|2022-06-27 01:13:30|6633.86|6513.86|6630.59|6510.59|6633.86|6513.86|6630.34|6510.34|9
1656292420000|2022-06-27 01:13:40|6630.49|6510.49|6628.56|6508.56|6630.49|6510.49|6628.56|6508.56|10
1656292430000|2022-06-27 01:13:50|6628.6|6508.6|6626.38|6506.38|6628.6|6508.6|6626.38|6506.38|10
1656292440000|2022-06-27 01:14:00|6626.27|6506.27|6625.01|6505.01|6626.37|6506.37|6625.01|6505.01|10
1656292450000|2022-06-27 01:14:10|6625.04|6505.04|6623.86|6503.86|6625.04|6505.04|6623.86|6503.86|10
1656292460000|2022-06-27 01:14:20|6623.88|6503.88|6624.13|6504.13|6624.13|6504.13|6623.48|6503.48|10
1656292470000|2022-06-27 01:14:30|6624.11|6504.11|6627.03|6507.03|6627.13|6507.13|6624.11|6504.11|10
1656292480000|2022-06-27 01:14:40|6627.66|6507.66|6629.27|6509.27|6629.27|6509.27|6627.66|6507.66|9
1656292490000|2022-06-27 01:14:50|6629.05|6509.05|6629.3|6509.3|6629.3|6509.3|6628.74|6508.74|10
1656292500000|2022-06-27 01:15:00|6628.75|6508.75|6629.28|6509.28|6629.28|6509.28|6628.42|6508.42|10
1656292510000|2022-06-27 01:15:10|6629.43|6509.43|6627.39|6507.39|6629.97|6509.97|6627.39|6507.39|10
1656292520000|2022-06-27 01:15:20|6627.42|6507.42|6627.51|6507.51|6627.66|6507.66|6627.23|6507.23|10
1656292530000|2022-06-27 01:15:30|6627.63|6507.63|6628.44|6508.44|6628.44|6508.44|6627.63|6507.63|10
1656292540000|2022-06-27 01:15:40|6628.04|6508.04|6628.73|6508.73|6628.73|6508.73|6627.99|6507.99|10
1656292550000|2022-06-27 01:15:50|6628.96|6508.96|6631.36|6511.36|6631.36|6511.36|6628.96|6508.96|10
1656292560000|2022-06-27 01:16:00|6630.76|6510.76|6636.81|6516.81|6637.49|6517.49|6630.76|6510.76|10
1656292570000|2022-06-27 01:16:10|6637.99|6517.99|6639.88|6519.88|6639.88|6519.88|6637.66|6517.66|10
1656292580000|2022-06-27 01:16:20|6639.96|6519.96|6641.78|6521.78|6641.78|6521.78|6639.96|6519.96|10
1656292590000|2022-06-27 01:16:30|6642.12|6522.12|6641.19|6521.19|6642.24|6522.24|6641.19|6521.19|8
1656292600000|2022-06-27 01:16:40|6640.94|6520.94|6640.68|6520.68|6640.94|6520.94|6640.61|6520.61|9
1656292610000|2022-06-27 01:16:50|6640.7|6520.7|6640.56|6520.56|6640.87|6520.87|6640.52|6520.52|10
1656292620000|2022-06-27 01:17:00|6640.28|6520.28|6640.4|6520.4|6640.45|6520.45|6639.91|6519.91|10
1656292630000|2022-06-27 01:17:10|6640.49|6520.49|6641.29|6521.29|6641.38|6521.38|6640.45|6520.45|10
1656292640000|2022-06-27 01:17:20|6641.06|6521.06|6641.65|6521.65|6641.71|6521.71|6641.01|6521.01|10
1656292650000|2022-06-27 01:17:30|6641.42|6521.42|6641.93|6521.93|6641.99|6521.99|6641.22|6521.22|10
1656292660000|2022-06-27 01:17:40|6641.83|6521.83|6642.59|6522.59|6642.62|6522.62|6641.8|6521.8|9
1656292670000|2022-06-27 01:17:50|6642.38|6522.38|6643.09|6523.09|6643.21|6523.21|6642.32|6522.32|10
1656292680000|2022-06-27 01:18:00|6643.19|6523.19|6645.55|6525.55|6646|6526|6643.03|6523.03|10
1656292690000|2022-06-27 01:18:10|6645.43|6525.43|6648.26|6528.26|6648.35|6528.35|6645.14|6525.14|10
1656292700000|2022-06-27 01:18:20|6647.34|6527.34|6655.26|6535.26|6655.94|6535.94|6647.34|6527.34|9
1656292710000|2022-06-27 01:18:30|6655.31|6535.31|6656.29|6536.29|6656.39|6536.39|6655.31|6535.31|10
1656292720000|2022-06-27 01:18:40|6656.41|6536.41|6662.05|6542.05|6662.13|6542.13|6656.41|6536.41|10
1656292730000|2022-06-27 01:18:50|6662.55|6542.55|6666.78|6546.78|6666.78|6546.78|6662.55|6542.55|10
1656292740000|2022-06-27 01:19:00|6666.72|6546.72|6669.04|6549.04|6669.22|6549.22|6666.72|6546.72|10
1656292750000|2022-06-27 01:19:10|6669.15|6549.15|6669.61|6549.61|6669.95|6549.95|6668.7|6548.7|9
1656292760000|2022-06-27 01:19:20|6669.06|6549.06|6668.26|6548.26|6669.3|6549.3|6668.24|6548.24|10
1656292770000|2022-06-27 01:19:30|6668.5|6548.5|6668.36|6548.36|6669.66|6549.66|6668.36|6548.36|10
1656292780000|2022-06-27 01:19:40|6668.48|6548.48|6670.59|6550.59|6670.59|6550.59|6668.48|6548.48|10
1656292790000|2022-06-27 01:19:50|6670.41|6550.41|6670.17|6550.17|6670.81|6550.81|6670.08|6550.08|9
1656292800000|2022-06-27 01:20:00|6670.5|6550.5|6669.9|6549.9|6670.52|6550.52|6669.88|6549.88|10
1656292810000|2022-06-27 01:20:10|6669.94|6549.94|6670.37|6550.37|6670.37|6550.37|6669.94|6549.94|8
1656292820000|2022-06-27 01:20:20|6670.3|6550.3|6670.2|6550.2|6670.91|6550.91|6670.2|6550.2|10
1656292830000|2022-06-27 01:20:30|6670.32|6550.32|6671.06|6551.06|6671.06|6551.06|6670.32|6550.32|10
1656292840000|2022-06-27 01:20:40|6672.41|6552.41|6673.42|6553.42|6673.42|6553.42|6672.41|6552.41|10
1656292850000|2022-06-27 01:20:50|6673.92|6553.92|6674.16|6554.16|6674.34|6554.34|6673.83|6553.83|9
1656292860000|2022-06-27 01:21:00|6674.65|6554.65|6675.2|6555.2|6675.38|6555.38|6674.65|6554.65|10
1656292870000|2022-06-27 01:21:10|6674.76|6554.76|6674.75|6554.75|6674.97|6554.97|6674.62|6554.62|10
1656292880000|2022-06-27 01:21:20|6675.09|6555.09|6675.14|6555.14|6675.38|6555.38|6674.97|6554.97|9
1656292890000|2022-06-27 01:21:30|6675|6555|6674.24|6554.24|6675.16|6555.16|6674.24|6554.24|10
1656292900000|2022-06-27 01:21:40|6674.34|6554.34|6673.8|6553.8|6674.34|6554.34|6673.8|6553.8|9
1656292910000|2022-06-27 01:21:50|6673.94|6553.94|6674.31|6554.31|6674.31|6554.31|6673.94|6553.94|9
1656292920000|2022-06-27 01:22:00|6674.43|6554.43|6674.55|6554.55|6674.77|6554.77|6674.36|6554.36|8
1656292930000|2022-06-27 01:22:10|6674.51|6554.51|6675.14|6555.14|6675.14|6555.14|6674.37|6554.37|9
1656292940000|2022-06-27 01:22:20|6675.57|6555.57|6676.12|6556.12|6676.12|6556.12|6675.39|6555.39|8
1656292950000|2022-06-27 01:22:30|6675.99|6555.99|6677.52|6557.52|6677.52|6557.52|6675.98|6555.98|10
1656292960000|2022-06-27 01:22:40|6677.56|6557.56|6678.05|6558.05|6678.05|6558.05|6677.04|6557.04|10
1656292970000|2022-06-27 01:22:50|6678.15|6558.15|6679.44|6559.44|6679.44|6559.44|6678.13|6558.13|10
1656292980000|2022-06-27 01:23:00|6679.55|6559.55|6680.23|6560.23|6680.51|6560.51|6679.54|6559.54|10
1656292990000|2022-06-27 01:23:10|6680.91|6560.91|6683.39|6563.39|6683.39|6563.39|6680.63|6560.63|10
1656293000000|2022-06-27 01:23:20|6683.31|6563.31|6684.58|6564.58|6684.58|6564.58|6683.12|6563.12|10
1656293010000|2022-06-27 01:23:30|6684.78|6564.78|6686.32|6566.32|6686.32|6566.32|6684.31|6564.31|10
1656293020000|2022-06-27 01:23:40|6686.13|6566.13|6689.69|6569.69|6689.69|6569.69|6686.13|6566.13|10
1656293030000|2022-06-27 01:23:50|6690.13|6570.13|6690.26|6570.26|6690.4|6570.4|6689.91|6569.91|10
1656293040000|2022-06-27 01:24:00|6690.13|6570.13|6690.74|6570.74|6691.26|6571.26|6690|6570|10
1656293050000|2022-06-27 01:24:10|6690.77|6570.77|6690.04|6570.04|6690.86|6570.86|6690.02|6570.02|9
1656293060000|2022-06-27 01:24:20|6690.2|6570.2|6690.91|6570.91|6690.95|6570.95|6689.97|6569.97|10
1656293070000|2022-06-27 01:24:30|6690.89|6570.89|6690.87|6570.87|6691.05|6571.05|6690.77|6570.77|10
1656293080000|2022-06-27 01:24:40|6690.76|6570.76|6690.5|6570.5|6690.76|6570.76|6689.71|6569.71|10
1656293090000|2022-06-27 01:24:50|6690.29|6570.29|6690.28|6570.28|6690.57|6570.57|6690.24|6570.24|10
1656293100000|2022-06-27 01:25:00|6690.36|6570.36|6689.25|6569.25|6690.36|6570.36|6689.25|6569.25|8
1656293110000|2022-06-27 01:25:10|6689.04|6569.04|6688.44|6568.44|6689.28|6569.28|6688.44|6568.44|10
1656293120000|2022-06-27 01:25:20|6688.16|6568.16|6684.09|6564.09|6688.58|6568.58|6684.09|6564.09|10
1656293130000|2022-06-27 01:25:30|6683.78|6563.78|6682.26|6562.26|6683.82|6563.82|6681.98|6561.98|10
1656293140000|2022-06-27 01:25:40|6682.17|6562.17|6681.86|6561.86|6682.18|6562.18|6681.43|6561.43|10
1656293150000|2022-06-27 01:25:50|6682.38|6562.38|6682.44|6562.44|6682.57|6562.57|6682.2|6562.2|10
1656293160000|2022-06-27 01:26:00|6682.48|6562.48|6683.3|6563.3|6683.49|6563.49|6682.48|6562.48|10
1656293170000|2022-06-27 01:26:10|6683.69|6563.69|6683.95|6563.95|6684.04|6564.04|6683.69|6563.69|10
1656293180000|2022-06-27 01:26:20|6684.32|6564.32|6685.02|6565.02|6685.02|6565.02|6684.32|6564.32|10
1656293190000|2022-06-27 01:26:30|6684.93|6564.93|6685.17|6565.17|6685.73|6565.73|6684.82|6564.82|10
1656293200000|2022-06-27 01:26:40|6685.27|6565.27|6685.98|6565.98|6685.98|6565.98|6685.27|6565.27|10
1656293210000|2022-06-27 01:26:50|6686.12|6566.12|6685.95|6565.95|6686.37|6566.37|6685.95|6565.95|9
1656293220000|2022-06-27 01:27:00|6685.87|6565.87|6686.17|6566.17|6686.17|6566.17|6685.87|6565.87|10
1656293230000|2022-06-27 01:27:10|6686.25|6566.25|6686.49|6566.49|6686.71|6566.71|6686.21|6566.21|10
1656293240000|2022-06-27 01:27:20|6686.13|6566.13|6685.77|6565.77|6686.23|6566.23|6685.16|6565.16|10
1656293250000|2022-06-27 01:27:30|6685.36|6565.36|6685.26|6565.26|6685.4|6565.4|6684.66|6564.66|10
1656293260000|2022-06-27 01:27:40|6685.27|6565.27|6685.2|6565.2|6685.53|6565.53|6685.15|6565.15|10
1656293270000|2022-06-27 01:27:50|6685.16|6565.16|6685.62|6565.62|6685.62|6565.62|6685|6565|10
1656293280000|2022-06-27 01:28:00|6685.73|6565.73|6686.54|6566.54|6686.67|6566.67|6685.73|6565.73|10
1656293290000|2022-06-27 01:28:10|6686.76|6566.76|6687.33|6567.33|6687.62|6567.62|6686.76|6566.76|10
1656293300000|2022-06-27 01:28:20|6687.49|6567.49|6688.09|6568.09|6688.26|6568.26|6687.49|6567.49|10
1656293310000|2022-06-27 01:28:30|6688.21|6568.21|6688.27|6568.27|6688.45|6568.45|6688.17|6568.17|10
1656293320000|2022-06-27 01:28:40|6688.26|6568.26|6687.55|6567.55|6688.26|6568.26|6687.55|6567.55|10
1656293330000|2022-06-27 01:28:50|6687.53|6567.53|6686.46|6566.46|6687.61|6567.61|6686.3|6566.3|10
1656293340000|2022-06-27 01:29:00|6686.15|6566.15|6687.09|6567.09|6687.09|6567.09|6685.8|6565.8|10
1656293350000|2022-06-27 01:29:10|6687.14|6567.14|6687.06|6567.06|6687.38|6567.38|6687.03|6567.03|9
1656293360000|2022-06-27 01:29:20|6687.41|6567.41|6687.19|6567.19|6687.41|6567.41|6687.1|6567.1|9
1656293370000|2022-06-27 01:29:30|6687.28|6567.28|6687.45|6567.45|6687.77|6567.77|6687.22|6567.22|10
1656293380000|2022-06-27 01:29:40|6687.5|6567.5|6688.14|6568.14|6688.14|6568.14|6687.29|6567.29|10
1656293390000|2022-06-27 01:29:50|6688.29|6568.29|6687.59|6567.59|6688.29|6568.29|6687.23|6567.23|10
1656293400000|2022-06-27 01:30:00|6687.48|6567.48|6687.97|6567.97|6688.16|6568.16|6687.37|6567.37|10
1656293410000|2022-06-27 01:30:10|6688.27|6568.27|6688.75|6568.75|6688.75|6568.75|6687.96|6567.96|10
1656293420000|2022-06-27 01:30:20|6688.57|6568.57|6689.18|6569.18|6689.38|6569.38|6688.57|6568.57|10
1656293430000|2022-06-27 01:30:30|6689.38|6569.38|6688.68|6568.68|6689.38|6569.38|6688.68|6568.68|10
1656293440000|2022-06-27 01:30:40|6688.65|6568.65|6687.68|6567.68|6688.69|6568.69|6687.68|6567.68|10
1656293450000|2022-06-27 01:30:50|6687.77|6567.77|6683.84|6563.84|6687.77|6567.77|6683.6|6563.6|10
1656293460000|2022-06-27 01:31:00|6681.64|6561.64|6678.37|6558.37|6681.64|6561.64|6678.37|6558.37|10
1656293470000|2022-06-27 01:31:10|6678.27|6558.27|6678.29|6558.29|6678.97|6558.97|6677.75|6557.75|10
1656293480000|2022-06-27 01:31:20|6677.72|6557.72|6678.58|6558.58|6678.58|6558.58|6677.72|6557.72|10
1656293490000|2022-06-27 01:31:30|6678.92|6558.92|6678.54|6558.54|6679.03|6559.03|6678.51|6558.51|10
1656293500000|2022-06-27 01:31:40|6678.73|6558.73|6680.63|6560.63|6680.69|6560.69|6678.73|6558.73|10
1656293510000|2022-06-27 01:31:50|6680.7|6560.7|6680.92|6560.92|6680.92|6560.92|6680.57|6560.57|9
1656293520000|2022-06-27 01:32:00|6681.02|6561.02|6680.92|6560.92|6681.22|6561.22|6680.91|6560.91|10
1656293530000|2022-06-27 01:32:10|6681.25|6561.25|6681.37|6561.37|6681.37|6561.37|6681.01|6561.01|10
1656293540000|2022-06-27 01:32:20|6681.34|6561.34|6680.98|6560.98|6681.44|6561.44|6680.81|6560.81|8
1656293550000|2022-06-27 01:32:30|6680.91|6560.91|6681.51|6561.51|6681.56|6561.56|6680.7|6560.7|10
1656293560000|2022-06-27 01:32:40|6681.63|6561.63|6681.85|6561.85|6681.85|6561.85|6681.49|6561.49|10
1656293570000|2022-06-27 01:32:50|6681.91|6561.91|6683.88|6563.88|6684.21|6564.21|6681.91|6561.91|10
1656293580000|2022-06-27 01:33:00|6683.95|6563.95|6684.57|6564.57|6684.57|6564.57|6683.81|6563.81|10
1656293590000|2022-06-27 01:33:10|6684.48|6564.48|6685.16|6565.16|6685.5|6565.5|6684.48|6564.48|9
1656293600000|2022-06-27 01:33:20|6685.12|6565.12|6685.42|6565.42|6685.5|6565.5|6684.72|6564.72|8
1656293610000|2022-06-27 01:33:30|6685.41|6565.41|6685.58|6565.58|6686.06|6566.06|6685.41|6565.41|9
1656293620000|2022-06-27 01:33:40|6685.53|6565.53|6684.91|6564.91|6685.93|6565.93|6684.91|6564.91|10
1656293630000|2022-06-27 01:33:50|6684.72|6564.72|6684.79|6564.79|6684.82|6564.82|6684.42|6564.42|10
1656293640000|2022-06-27 01:34:00|6684.91|6564.91|6685.21|6565.21|6685.52|6565.52|6684.91|6564.91|10
1656293650000|2022-06-27 01:34:10|6685.3|6565.3|6686.51|6566.51|6686.53|6566.53|6685.3|6565.3|10
1656293660000|2022-06-27 01:34:20|6686.48|6566.48|6686.59|6566.59|6687.11|6567.11|6686.34|6566.34|10
1656293670000|2022-06-27 01:34:30|6686.54|6566.54|6687.51|6567.51|6687.84|6567.84|6686.54|6566.54|9
1656293680000|2022-06-27 01:34:40|6687.44|6567.44|6685.86|6565.86|6687.44|6567.44|6685.86|6565.86|9
1656293690000|2022-06-27 01:34:50|6685.77|6565.77|6685.53|6565.53|6685.77|6565.77|6685.02|6565.02|10
1656293700000|2022-06-27 01:35:00|6684.57|6564.57|6683.27|6563.27|6684.96|6564.96|6683.27|6563.27|10
1656293710000|2022-06-27 01:35:10|6683.15|6563.15|6682.27|6562.27|6683.19|6563.19|6682.12|6562.12|10
1656293720000|2022-06-27 01:35:20|6681.85|6561.85|6680.73|6560.73|6681.85|6561.85|6680.73|6560.73|10
1656293730000|2022-06-27 01:35:30|6680.96|6560.96|6680.93|6560.93|6681.01|6561.01|6680.75|6560.75|10
1656293740000|2022-06-27 01:35:40|6680.97|6560.97|6681.05|6561.05|6681.18|6561.18|6680.91|6560.91|10
1656293750000|2022-06-27 01:35:50|6681.07|6561.07|6680.57|6560.57|6681.07|6561.07|6680.48|6560.48|10
1656293760000|2022-06-27 01:36:00|6680.84|6560.84|6682.1|6562.1|6682.1|6562.1|6680.84|6560.84|10
1656293770000|2022-06-27 01:36:10|6682.32|6562.32|6683.15|6563.15|6683.15|6563.15|6682.32|6562.32|9
1656293780000|2022-06-27 01:36:20|6683.35|6563.35|6686.19|6566.19|6686.19|6566.19|6683.35|6563.35|10
1656293790000|2022-06-27 01:36:30|6686.12|6566.12|6687.17|6567.17|6687.17|6567.17|6686.12|6566.12|10
1656293800000|2022-06-27 01:36:40|6687.31|6567.31|6687.5|6567.5|6687.63|6567.63|6686.84|6566.84|10
1656293810000|2022-06-27 01:36:50|6687.7|6567.7|6688.4|6568.4|6688.4|6568.4|6687.7|6567.7|9
1656293820000|2022-06-27 01:37:00|6688.5|6568.5|6688.24|6568.24|6688.65|6568.65|6688.22|6568.22|10
1656293830000|2022-06-27 01:37:10|6688.82|6568.82|6688.68|6568.68|6689.02|6569.02|6688.67|6568.67|10
1656293840000|2022-06-27 01:37:20|6688.57|6568.57|6686.93|6566.93|6688.69|6568.69|6686.93|6566.93|10
1656293850000|2022-06-27 01:37:30|6687.41|6567.41|6687.2|6567.2|6687.41|6567.41|6687.06|6567.06|9
1656293860000|2022-06-27 01:37:40|6687.21|6567.21|6687.83|6567.83|6688.92|6568.92|6687.21|6567.21|10
1656293870000|2022-06-27 01:37:50|6687.68|6567.68|6689.68|6569.68|6689.68|6569.68|6687.54|6567.54|9
1656293880000|2022-06-27 01:38:00|6690.41|6570.41|6690.96|6570.96|6691.03|6571.03|6690.41|6570.41|9
1656293890000|2022-06-27 01:38:10|6691.12|6571.12|6690.75|6570.75|6691.33|6571.33|6690.23|6570.23|10
1656293900000|2022-06-27 01:38:20|6690.72|6570.72|6691.25|6571.25|6691.43|6571.43|6690.61|6570.61|9
1656293910000|2022-06-27 01:38:30|6691.08|6571.08|6691.13|6571.13|6691.13|6571.13|6690.66|6570.66|10
1656293920000|2022-06-27 01:38:40|6691.47|6571.47|6691.24|6571.24|6691.74|6571.74|6691.24|6571.24|10
1656293930000|2022-06-27 01:38:50|6691.07|6571.07|6690.91|6570.91|6691.07|6571.07|6690.67|6570.67|10
1656293940000|2022-06-27 01:39:00|6690.87|6570.87|6690.86|6570.86|6690.87|6570.87|6690.64|6570.64|9
1656293950000|2022-06-27 01:39:10|6690.81|6570.81|6690.26|6570.26|6690.81|6570.81|6690.22|6570.22|10
1656293960000|2022-06-27 01:39:20|6690.32|6570.32|6689.34|6569.34|6690.32|6570.32|6689.34|6569.34|10
1656293970000|2022-06-27 01:39:30|6689.17|6569.17|6688.57|6568.57|6689.3|6569.3|6688.57|6568.57|10
1656293980000|2022-06-27 01:39:40|6688.69|6568.69|6688.77|6568.77|6688.98|6568.98|6688.59|6568.59|9
1656293990000|2022-06-27 01:39:50|6688.71|6568.71|6689.06|6569.06|6689.06|6569.06|6688.42|6568.42|9
1656294000000|2022-06-27 01:40:00|6689.01|6569.01|6689.81|6569.81|6689.81|6569.81|6688.93|6568.93|10
1656294010000|2022-06-27 01:40:10|6690.07|6570.07|6689.48|6569.48|6690.07|6570.07|6689.28|6569.28|9
1656294020000|2022-06-27 01:40:20|6689.41|6569.41|6689.46|6569.46|6689.46|6569.46|6688.91|6568.91|10
1656294030000|2022-06-27 01:40:30|6689.36|6569.36|6688.87|6568.87|6689.36|6569.36|6688.85|6568.85|10
1656294040000|2022-06-27 01:40:40|6688.96|6568.96|6688.51|6568.51|6689.32|6569.32|6688.51|6568.51|9
1656294050000|2022-06-27 01:40:50|6688.66|6568.66|6687.79|6567.79|6688.66|6568.66|6687.69|6567.69|10
1656294060000|2022-06-27 01:41:00|6687.73|6567.73|6685.5|6565.5|6687.73|6567.73|6685.5|6565.5|10
1656294070000|2022-06-27 01:41:10|6685.68|6565.68|6683.6|6563.6|6685.68|6565.68|6683.6|6563.6|9
1656294080000|2022-06-27 01:41:20|6683.44|6563.44|6681.88|6561.88|6683.44|6563.44|6681.74|6561.74|10
1656294090000|2022-06-27 01:41:30|6681.49|6561.49|6681|6561|6681.49|6561.49|6680.86|6560.86|10
1656294100000|2022-06-27 01:41:40|6681.03|6561.03|6680.48|6560.48|6681.08|6561.08|6680.48|6560.48|9
1656294110000|2022-06-27 01:41:50|6680.35|6560.35|6678.86|6558.86|6680.35|6560.35|6678.86|6558.86|9
1656294120000|2022-06-27 01:42:00|6678.82|6558.82|6677.67|6557.67|6678.82|6558.82|6677.67|6557.67|10
1656294130000|2022-06-27 01:42:10|6678.24|6558.24|6679.79|6559.79|6679.79|6559.79|6678.22|6558.22|10
1656294140000|2022-06-27 01:42:20|6679.68|6559.68|6680.65|6560.65|6680.65|6560.65|6679.68|6559.68|10
1656294150000|2022-06-27 01:42:30|6680.49|6560.49|6679.81|6559.81|6680.64|6560.64|6679.81|6559.81|10
1656294160000|2022-06-27 01:42:40|6679.66|6559.66|6679.34|6559.34|6679.66|6559.66|6679.34|6559.34|10
1656294170000|2022-06-27 01:42:50|6679.4|6559.4|6679.4|6559.4|6679.53|6559.53|6679.12|6559.12|9
1656294180000|2022-06-27 01:43:00|6679.23|6559.23|6679.08|6559.08|6679.23|6559.23|6678.95|6558.95|9
1656294190000|2022-06-27 01:43:10|6678.98|6558.98|6678.22|6558.22|6679.09|6559.09|6678.22|6558.22|7
1656294200000|2022-06-27 01:43:20|6678.11|6558.11|6677.06|6557.06|6678.25|6558.25|6677.06|6557.06|10
1656294210000|2022-06-27 01:43:30|6676.45|6556.45|6676.37|6556.37|6676.51|6556.51|6676.22|6556.22|9
1656294220000|2022-06-27 01:43:40|6676.66|6556.66|6676.71|6556.71|6676.82|6556.82|6676.66|6556.66|9
1656294230000|2022-06-27 01:43:50|6676.72|6556.72|6676.8|6556.8|6676.9|6556.9|6676.62|6556.62|10
1656294240000|2022-06-27 01:44:00|6677.01|6557.01|6677.39|6557.39|6677.46|6557.46|6676.96|6556.96|10
1656294250000|2022-06-27 01:44:10|6677.44|6557.44|6677.3|6557.3|6677.63|6557.63|6677.12|6557.12|9
1656294260000|2022-06-27 01:44:20|6677.35|6557.35|6676.9|6556.9|6677.35|6557.35|6676.81|6556.81|10
1656294270000|2022-06-27 01:44:30|6676.8|6556.8|6676.63|6556.63|6676.93|6556.93|6676.6|6556.6|10
1656294280000|2022-06-27 01:44:40|6676.41|6556.41|6676.6|6556.6|6676.84|6556.84|6676.3|6556.3|10
1656294290000|2022-06-27 01:44:50|6676.84|6556.84|6677.11|6557.11|6677.16|6557.16|6676.84|6556.84|10
1656294300000|2022-06-27 01:45:00|6677.3|6557.3|6677.58|6557.58|6677.58|6557.58|6677.15|6557.15|9
1656294310000|2022-06-27 01:45:10|6677.56|6557.56|6676.58|6556.58|6677.56|6557.56|6676.38|6556.38|10
1656294320000|2022-06-27 01:45:20|6676.44|6556.44|6675.89|6555.89|6676.49|6556.49|6675.61|6555.61|10
1656294330000|2022-06-27 01:45:30|6675.65|6555.65|6676.21|6556.21|6676.21|6556.21|6675.65|6555.65|9
1656294340000|2022-06-27 01:45:40|6676.28|6556.28|6677.8|6557.8|6677.8|6557.8|6676.28|6556.28|7
1656294350000|2022-06-27 01:45:50|6677.66|6557.66|6677.36|6557.36|6677.66|6557.66|6676.72|6556.72|10
1656294360000|2022-06-27 01:46:00|6677.08|6557.08|6676.91|6556.91|6677.34|6557.34|6676.91|6556.91|10
1656294370000|2022-06-27 01:46:10|6677.21|6557.21|6677.5|6557.5|6677.5|6557.5|6677.01|6557.01|9
1656294380000|2022-06-27 01:46:20|6677.46|6557.46|6677.89|6557.89|6677.95|6557.95|6677.32|6557.32|9
1656294390000|2022-06-27 01:46:30|6678.26|6558.26|6679.09|6559.09|6679.17|6559.17|6677.7|6557.7|8
1656294400000|2022-06-27 01:46:40|6679.44|6559.44|6680.18|6560.18|6680.65|6560.65|6679.44|6559.44|10
1656294410000|2022-06-27 01:46:50|6680.23|6560.23|6680.26|6560.26|6680.46|6560.46|6679.97|6559.97|10
1656294420000|2022-06-27 01:47:00|6680.38|6560.38|6681.33|6561.33|6681.33|6561.33|6680.37|6560.37|9
1656294430000|2022-06-27 01:47:10|6681.46|6561.46|6681.57|6561.57|6681.57|6561.57|6681.01|6561.01|9
1656294440000|2022-06-27 01:47:20|6681.58|6561.58|6681.95|6561.95|6682.57|6562.57|6681.58|6561.58|10
1656294450000|2022-06-27 01:47:30|6681.53|6561.53|6680.25|6560.25|6682.16|6562.16|6680.25|6560.25|10
1656294460000|2022-06-27 01:47:40|6680.36|6560.36|6679.43|6559.43|6680.36|6560.36|6679.39|6559.39|10
1656294470000|2022-06-27 01:47:50|6679.42|6559.42|6679.49|6559.49|6679.71|6559.71|6679.38|6559.38|10
1656294480000|2022-06-27 01:48:00|6678.93|6558.93|6678.07|6558.07|6678.93|6558.93|6678.07|6558.07|9
1656294490000|2022-06-27 01:48:10|6678.01|6558.01|6677.95|6557.95|6678.01|6558.01|6677.89|6557.89|9
1656294500000|2022-06-27 01:48:20|6678.01|6558.01|6677.74|6557.74|6678.45|6558.45|6677.63|6557.63|10
1656294510000|2022-06-27 01:48:30|6677.63|6557.63|6677.36|6557.36|6677.73|6557.73|6676.75|6556.75|10
1656294520000|2022-06-27 01:48:40|6677.31|6557.31|6679.07|6559.07|6679.07|6559.07|6677.31|6557.31|10
1656294530000|2022-06-27 01:48:50|6679.24|6559.24|6680.67|6560.67|6680.67|6560.67|6679.11|6559.11|10
1656294540000|2022-06-27 01:49:00|6680.36|6560.36|6681.41|6561.41|6681.52|6561.52|6680.19|6560.19|10
1656294550000|2022-06-27 01:49:10|6681.35|6561.35|6680.86|6560.86|6681.35|6561.35|6680.86|6560.86|9
1656294560000|2022-06-27 01:49:20|6680.83|6560.83|6679.86|6559.86|6680.83|6560.83|6679.81|6559.81|10
1656294570000|2022-06-27 01:49:30|6679.78|6559.78|6680.37|6560.37|6680.37|6560.37|6679.68|6559.68|10
1656294580000|2022-06-27 01:49:40|6680.44|6560.44|6681.18|6561.18|6681.18|6561.18|6680.42|6560.42|10
1656294590000|2022-06-27 01:49:50|6681.35|6561.35|6681.94|6561.94|6682.06|6562.06|6681.35|6561.35|10
1656294600000|2022-06-27 01:50:00|6681.89|6561.89|6681.58|6561.58|6682.04|6562.04|6681.58|6561.58|10
1656294610000|2022-06-27 01:50:10|6681.49|6561.49|6679.93|6559.93|6681.49|6561.49|6679.93|6559.93|10
1656294620000|2022-06-27 01:50:20|6679.97|6559.97|6680.3|6560.3|6680.46|6560.46|6679.77|6559.77|10
1656294630000|2022-06-27 01:50:30|6680.09|6560.09|6679.32|6559.32|6680.09|6560.09|6679.32|6559.32|9
1656294640000|2022-06-27 01:50:40|6679.39|6559.39|6679.3|6559.3|6679.43|6559.43|6679.1|6559.1|10
1656294650000|2022-06-27 01:50:50|6679.4|6559.4|6678.92|6558.92|6679.4|6559.4|6678.92|6558.92|9
1656294660000|2022-06-27 01:51:00|6679.05|6559.05|6679.22|6559.22|6679.38|6559.38|6679.05|6559.05|10
1656294670000|2022-06-27 01:51:10|6679.23|6559.23|6679.05|6559.05|6679.32|6559.32|6679.04|6559.04|10
1656294680000|2022-06-27 01:51:20|6678.97|6558.97|6678.94|6558.94|6678.97|6558.97|6678.74|6558.74|9
1656294690000|2022-06-27 01:51:30|6678.93|6558.93|6679.17|6559.17|6679.17|6559.17|6678.84|6558.84|9
1656294700000|2022-06-27 01:51:40|6679.27|6559.27|6680.52|6560.52|6680.52|6560.52|6679.26|6559.26|9
1656294710000|2022-06-27 01:51:50|6680.74|6560.74|6681.32|6561.32|6681.33|6561.33|6680.55|6560.55|10
1656294720000|2022-06-27 01:52:00|6681.33|6561.33|6681.34|6561.34|6681.44|6561.44|6681.15|6561.15|10
1656294730000|2022-06-27 01:52:10|6681.27|6561.27|6681.28|6561.28|6681.28|6561.28|6680.99|6560.99|10
1656294740000|2022-06-27 01:52:20|6681.17|6561.17|6681.09|6561.09|6681.37|6561.37|6681.09|6561.09|10
1656294750000|2022-06-27 01:52:30|6681.21|6561.21|6681.2|6561.2|6681.28|6561.28|6681.1|6561.1|10
1656294760000|2022-06-27 01:52:40|6681.12|6561.12|6681.15|6561.15|6681.26|6561.26|6681.12|6561.12|9
1656294770000|2022-06-27 01:52:50|6681.07|6561.07|6680.93|6560.93|6681.07|6561.07|6680.9|6560.9|6
1656294780000|2022-06-27 01:53:00|6680.85|6560.85|6681.56|6561.56|6681.7|6561.7|6680.85|6560.85|10
1656294790000|2022-06-27 01:53:10|6681.58|6561.58|6681.61|6561.61|6681.91|6561.91|6681.58|6561.58|7
1656294800000|2022-06-27 01:53:20|6681.86|6561.86|6685.69|6565.69|6685.69|6565.69|6681.86|6561.86|10
1656294810000|2022-06-27 01:53:30|6686.34|6566.34|6686.46|6566.46|6686.73|6566.73|6686.34|6566.34|10
1656294820000|2022-06-27 01:53:40|6686.56|6566.56|6686.89|6566.89|6686.89|6566.89|6686.34|6566.34|10
1656294830000|2022-06-27 01:53:50|6687.16|6567.16|6689.8|6569.8|6689.8|6569.8|6687.16|6567.16|10
1656294840000|2022-06-27 01:54:00|6690.1|6570.1|6689.4|6569.4|6690.27|6570.27|6689.4|6569.4|10
1656294850000|2022-06-27 01:54:10|6689.07|6569.07|6689.64|6569.64|6689.64|6569.64|6689.07|6569.07|9
1656294860000|2022-06-27 01:54:20|6689.72|6569.72|6689.73|6569.73|6690.57|6570.57|6689.72|6569.72|10
1656294870000|2022-06-27 01:54:30|6689.62|6569.62|6689.91|6569.91|6689.91|6569.91|6689.56|6569.56|10
1656294880000|2022-06-27 01:54:40|6689.86|6569.86|6690.31|6570.31|6690.84|6570.84|6689.8|6569.8|10
1656294890000|2022-06-27 01:54:50|6690.34|6570.34|6692.89|6572.89|6692.89|6572.89|6690.34|6570.34|10
1656294900000|2022-06-27 01:55:00|6693.12|6573.12|6695.06|6575.06|6695.14|6575.14|6693.12|6573.12|9
1656294910000|2022-06-27 01:55:10|6695.25|6575.25|6696.46|6576.46|6696.46|6576.46|6695.15|6575.15|10
1656294920000|2022-06-27 01:55:20|6696.6|6576.6|6696.06|6576.06|6696.6|6576.6|6695.28|6575.28|10
1656294930000|2022-06-27 01:55:30|6694.86|6574.86|6694.54|6574.54|6695.04|6575.04|6694.54|6574.54|10
1656294940000|2022-06-27 01:55:40|6694.7|6574.7|6694.53|6574.53|6695.27|6575.27|6694.53|6574.53|10
1656294950000|2022-06-27 01:55:50|6694.29|6574.29|6694.06|6574.06|6694.37|6574.37|6693.98|6573.98|10
1656294960000|2022-06-27 01:56:00|6693.79|6573.79|6693.74|6573.74|6694.27|6574.27|6693.46|6573.46|8
1656294970000|2022-06-27 01:56:10|6693.88|6573.88|6693.45|6573.45|6694.13|6574.13|6693.45|6573.45|10
1656294980000|2022-06-27 01:56:20|6693.32|6573.32|6693.03|6573.03|6693.32|6573.32|6693.03|6573.03|9
1656294990000|2022-06-27 01:56:30|6693.04|6573.04|6693.03|6573.03|6693.32|6573.32|6692.96|6572.96|8
1656295000000|2022-06-27 01:56:40|6693.07|6573.07|6693.48|6573.48|6693.52|6573.52|6693.07|6573.07|10
1656295010000|2022-06-27 01:56:50|6693.64|6573.64|6694.93|6574.93|6695|6575|6693.64|6573.64|10
1656295020000|2022-06-27 01:57:00|6695.27|6575.27|6695.23|6575.23|6695.43|6575.43|6695.18|6575.18|10
1656295030000|2022-06-27 01:57:10|6695.44|6575.44|6695.87|6575.87|6695.9|6575.9|6695.32|6575.32|10
1656295040000|2022-06-27 01:57:20|6695.86|6575.86|6695.35|6575.35|6695.86|6575.86|6695.35|6575.35|6
1656295050000|2022-06-27 01:57:30|6695.3|6575.3|6695.17|6575.17|6695.44|6575.44|6695.17|6575.17|10
1656295060000|2022-06-27 01:57:40|6695.15|6575.15|6695.18|6575.18|6695.24|6575.24|6695.07|6575.07|10
1656295070000|2022-06-27 01:57:50|6695.26|6575.26|6695.14|6575.14|6695.29|6575.29|6695.08|6575.08|10
1656295080000|2022-06-27 01:58:00|6695.12|6575.12|6694.76|6574.76|6695.39|6575.39|6694.47|6574.47|10
1656295090000|2022-06-27 01:58:10|6694.7|6574.7|6694.39|6574.39|6694.81|6574.81|6694.39|6574.39|10
1656295100000|2022-06-27 01:58:20|6694.43|6574.43|6694.12|6574.12|6694.58|6574.58|6694.12|6574.12|10
1656295110000|2022-06-27 01:58:30|6694.14|6574.14|6694.7|6574.7|6694.82|6574.82|6694.11|6574.11|10
1656295120000|2022-06-27 01:58:40|6694.73|6574.73|6694.73|6574.73|6694.81|6574.81|6694.73|6574.73|7
1656295130000|2022-06-27 01:58:50|6694.75|6574.75|6694.47|6574.47|6694.75|6574.75|6694.25|6574.25|8
1656295140000|2022-06-27 01:59:00|6693.75|6573.75|6694|6574|6694.06|6574.06|6693.75|6573.75|10
1656295150000|2022-06-27 01:59:10|6694.08|6574.08|6694.28|6574.28|6694.28|6574.28|6693.83|6573.83|9
1656295160000|2022-06-27 01:59:20|6694.33|6574.33|6693.92|6573.92|6694.45|6574.45|6693.92|6573.92|8
1656295170000|2022-06-27 01:59:30|6694.04|6574.04|6694.07|6574.07|6694.16|6574.16|6693.75|6573.75|9
1656295180000|2022-06-27 01:59:40|6693.99|6573.99|6694.49|6574.49|6694.74|6574.74|6693.99|6573.99|10
1656295190000|2022-06-27 01:59:50|6694.43|6574.43|6694.49|6574.49|6694.51|6574.51|6694.31|6574.31|9
1656295200000|2022-06-27 02:00:00|6694.24|6574.24|6694.08|6574.08|6694.62|6574.62|6694.08|6574.08|10
1656295210000|2022-06-27 02:00:10|6694.26|6574.26|6694.53|6574.53|6694.56|6574.56|6694.18|6574.18|10
1656295220000|2022-06-27 02:00:20|6694.42|6574.42|6694.33|6574.33|6694.64|6574.64|6694.23|6574.23|10
1656295230000|2022-06-27 02:00:30|6694.37|6574.37|6694.79|6574.79|6694.79|6574.79|6694.26|6574.26|10
1656295240000|2022-06-27 02:00:40|6695.07|6575.07|6696.03|6576.03|6696.2|6576.2|6695.07|6575.07|10
1656295250000|2022-06-27 02:00:50|6696|6576|6694.75|6574.75|6696|6576|6694.71|6574.71|10
1656295260000|2022-06-27 02:01:00|6694.68|6574.68|6695.51|6575.51|6695.51|6575.51|6694.68|6574.68|10
1656295270000|2022-06-27 02:01:10|6695.53|6575.53|6696.04|6576.04|6696.08|6576.08|6695.53|6575.53|9
1656295280000|2022-06-27 02:01:20|6695.98|6575.98|6696.08|6576.08|6696.25|6576.25|6695.98|6575.98|9
1656295290000|2022-06-27 02:01:30|6696.15|6576.15|6696.11|6576.11|6696.46|6576.46|6696.11|6576.11|9
1656295300000|2022-06-27 02:01:40|6695.71|6575.71|6695.51|6575.51|6695.79|6575.79|6695.43|6575.43|10
1656295310000|2022-06-27 02:01:50|6695.62|6575.62|6694.57|6574.57|6695.62|6575.62|6694.54|6574.54|9
1656295320000|2022-06-27 02:02:00|6694.83|6574.83|6695.01|6575.01|6695.01|6575.01|6694.51|6574.51|10
1656295330000|2022-06-27 02:02:10|6695.02|6575.02|6695.64|6575.64|6695.65|6575.65|6695.02|6575.02|10
1656295340000|2022-06-27 02:02:20|6695.7|6575.7|6697.52|6577.52|6697.52|6577.52|6695.69|6575.69|9
1656295350000|2022-06-27 02:02:30|6698.59|6578.59|6699.58|6579.58|6699.58|6579.58|6698.54|6578.54|10
1656295360000|2022-06-27 02:02:40|6699.36|6579.36|6700.25|6580.25|6700.25|6580.25|6699.36|6579.36|10
1656295370000|2022-06-27 02:02:50|6700.22|6580.22|6699.73|6579.73|6700.23|6580.23|6699.52|6579.52|10
1656295380000|2022-06-27 02:03:00|6699.69|6579.69|6699.32|6579.32|6699.69|6579.69|6699.24|6579.24|10
1656295390000|2022-06-27 02:03:10|6699.79|6579.79|6697.93|6577.93|6699.79|6579.79|6697.93|6577.93|10
1656295400000|2022-06-27 02:03:20|6697.66|6577.66|6696.45|6576.45|6698.26|6578.26|6696.45|6576.45|10
1656295410000|2022-06-27 02:03:30|6696.75|6576.75|6694.34|6574.34|6696.75|6576.75|6694.34|6574.34|10
1656295420000|2022-06-27 02:03:40|6694.42|6574.42|6693.23|6573.23|6694.55|6574.55|6693.23|6573.23|10
1656295430000|2022-06-27 02:03:50|6693.05|6573.05|6692.49|6572.49|6693.2|6573.2|6692.38|6572.38|10
1656295440000|2022-06-27 02:04:00|6692.48|6572.48|6692.08|6572.08|6692.63|6572.63|6692.08|6572.08|10
1656295450000|2022-06-27 02:04:10|6692.09|6572.09|6692.82|6572.82|6692.82|6572.82|6692.09|6572.09|10
1656295460000|2022-06-27 02:04:20|6692.76|6572.76|6692.34|6572.34|6692.81|6572.81|6692.34|6572.34|10
1656295470000|2022-06-27 02:04:30|6692.42|6572.42|6692.54|6572.54|6692.55|6572.55|6692.33|6572.33|10
1656295480000|2022-06-27 02:04:40|6692.42|6572.42|6692.73|6572.73|6692.82|6572.82|6692.41|6572.41|10
1656295490000|2022-06-27 02:04:50|6692.7|6572.7|6692.73|6572.73|6692.89|6572.89|6692.7|6572.7|10
1656295500000|2022-06-27 02:05:00|6692.76|6572.76|6692.96|6572.96|6693.2|6573.2|6692.76|6572.76|10
1656295510000|2022-06-27 02:05:10|6693.06|6573.06|6692.96|6572.96|6693.21|6573.21|6692.81|6572.81|10
1656295520000|2022-06-27 02:05:20|6692.95|6572.95|6692.79|6572.79|6693.07|6573.07|6692.69|6572.69|8
1656295530000|2022-06-27 02:05:30|6692.85|6572.85|6692.86|6572.86|6692.89|6572.89|6692.53|6572.53|8
1656295540000|2022-06-27 02:05:40|6692.87|6572.87|6692.96|6572.96|6692.96|6572.96|6692.69|6572.69|10
1656295550000|2022-06-27 02:05:50|6692.85|6572.85|6693.06|6573.06|6693.07|6573.07|6692.85|6572.85|9
1656295560000|2022-06-27 02:06:00|6693.01|6573.01|6692.96|6572.96|6693.09|6573.09|6692.88|6572.88|8
1656295570000|2022-06-27 02:06:10|6692.85|6572.85|6693.34|6573.34|6693.34|6573.34|6692.85|6572.85|8
1656295580000|2022-06-27 02:06:20|6693.41|6573.41|6693.09|6573.09|6693.41|6573.41|6692.99|6572.99|8
1656295590000|2022-06-27 02:06:30|6693.05|6573.05|6693.24|6573.24|6693.24|6573.24|6692.84|6572.84|9
1656295600000|2022-06-27 02:06:40|6693.38|6573.38|6693.7|6573.7|6693.7|6573.7|6693.27|6573.27|9
1656295610000|2022-06-27 02:06:50|6693.71|6573.71|6693.93|6573.93|6693.99|6573.99|6693.71|6573.71|10
1656295620000|2022-06-27 02:07:00|6693.88|6573.88|6693.93|6573.93|6693.96|6573.96|6693.86|6573.86|8
1656295630000|2022-06-27 02:07:10|6693.88|6573.88|6693.97|6573.97|6693.97|6573.97|6693.21|6573.21|9
1656295640000|2022-06-27 02:07:20|6694.73|6574.73|6695.66|6575.66|6695.7|6575.7|6694.73|6574.73|9
1656295650000|2022-06-27 02:07:30|6695.63|6575.63|6696.1|6576.1|6696.1|6576.1|6695.63|6575.63|8
1656295660000|2022-06-27 02:07:40|6696.13|6576.13|6696.18|6576.18|6696.24|6576.24|6695.98|6575.98|10
1656295670000|2022-06-27 02:07:50|6695.99|6575.99|6696.38|6576.38|6696.38|6576.38|6695.99|6575.99|7
1656295680000|2022-06-27 02:08:00|6696.47|6576.47|6696.42|6576.42|6696.76|6576.76|6696.36|6576.36|10
1656295690000|2022-06-27 02:08:10|6696.32|6576.32|6696.85|6576.85|6696.92|6576.92|6696.32|6576.32|10
1656295700000|2022-06-27 02:08:20|6697.08|6577.08|6696.01|6576.01|6697.08|6577.08|6696.01|6576.01|10
1656295710000|2022-06-27 02:08:30|6696.09|6576.09|6696.1|6576.1|6696.17|6576.17|6695.97|6575.97|10
1656295720000|2022-06-27 02:08:40|6696.19|6576.19|6696.16|6576.16|6696.27|6576.27|6695.98|6575.98|10
1656295730000|2022-06-27 02:08:50|6696.21|6576.21|6695.8|6575.8|6696.21|6576.21|6695.8|6575.8|8
1656295740000|2022-06-27 02:09:00|6695.69|6575.69|6695.96|6575.96|6696.07|6576.07|6695.63|6575.63|10
1656295750000|2022-06-27 02:09:10|6695.59|6575.59|6695.61|6575.61|6695.84|6575.84|6695.59|6575.59|10
1656295760000|2022-06-27 02:09:20|6695.66|6575.66|6693.2|6573.2|6695.66|6575.66|6693.2|6573.2|9
1656295770000|2022-06-27 02:09:30|6693.14|6573.14|6692.82|6572.82|6693.17|6573.17|6692.82|6572.82|10
1656295780000|2022-06-27 02:09:40|6692.79|6572.79|6692.96|6572.96|6693.04|6573.04|6692.79|6572.79|10
1656295790000|2022-06-27 02:09:50|6692.93|6572.93|6692.96|6572.96|6693.08|6573.08|6692.89|6572.89|10
1656295800000|2022-06-27 02:10:00|6692.91|6572.91|6692.57|6572.57|6692.91|6572.91|6692.42|6572.42|9
1656295810000|2022-06-27 02:10:10|6692.56|6572.56|6693.25|6573.25|6693.32|6573.32|6692.56|6572.56|10
1656295820000|2022-06-27 02:10:20|6693.31|6573.31|6694|6574|6694|6574|6693.31|6573.31|10
1656295830000|2022-06-27 02:10:30|6694.12|6574.12|6693.62|6573.62|6694.13|6574.13|6693.62|6573.62|10
1656295840000|2022-06-27 02:10:40|6693.65|6573.65|6693.68|6573.68|6693.86|6573.86|6693.35|6573.35|10
1656295850000|2022-06-27 02:10:50|6693.73|6573.73|6693.49|6573.49|6693.78|6573.78|6693.47|6573.47|9
1656295860000|2022-06-27 02:11:00|6693.7|6573.7|6693.63|6573.63|6694.05|6574.05|6693.63|6573.63|8
1656295870000|2022-06-27 02:11:10|6693.62|6573.62|6693.85|6573.85|6694.02|6574.02|6693.62|6573.62|9
1656295880000|2022-06-27 02:11:20|6693.76|6573.76|6694.07|6574.07|6694.13|6574.13|6693.75|6573.75|9
1656295890000|2022-06-27 02:11:30|6694.1|6574.1|6694.28|6574.28|6694.28|6574.28|6694|6574|10
1656295900000|2022-06-27 02:11:40|6694.13|6574.13|6693.93|6573.93|6694.22|6574.22|6693.93|6573.93|8
1656295910000|2022-06-27 02:11:50|6693.91|6573.91|6693.68|6573.68|6694|6574|6693.63|6573.63|9
1656295920000|2022-06-27 02:12:00|6693.74|6573.74|6693.37|6573.37|6693.76|6573.76|6693.35|6573.35|9
1656295930000|2022-06-27 02:12:10|6693.35|6573.35|6691.99|6571.99|6693.35|6573.35|6691.99|6571.99|9
1656295940000|2022-06-27 02:12:20|6691.77|6571.77|6691.18|6571.18|6691.77|6571.77|6691.16|6571.16|9
1656295950000|2022-06-27 02:12:30|6691.1|6571.1|6690.41|6570.41|6691.13|6571.13|6690.41|6570.41|9
1656295960000|2022-06-27 02:12:40|6690.38|6570.38|6690.17|6570.17|6690.38|6570.38|6690.13|6570.13|6
1656295970000|2022-06-27 02:12:50|6690.13|6570.13|6689.96|6569.96|6690.25|6570.25|6689.96|6569.96|8
1656295980000|2022-06-27 02:13:00|6690.02|6570.02|6690.01|6570.01|6690.06|6570.06|6689.96|6569.96|7
1656295990000|2022-06-27 02:13:10|6690.02|6570.02|6687.22|6567.22|6690.02|6570.02|6687.22|6567.22|10
1656296000000|2022-06-27 02:13:20|6687.18|6567.18|6687.35|6567.35|6687.4|6567.4|6687.12|6567.12|10
1656296010000|2022-06-27 02:13:30|6687.38|6567.38|6686.35|6566.35|6687.39|6567.39|6686.35|6566.35|9
1656296020000|2022-06-27 02:13:40|6686.26|6566.26|6684.86|6564.86|6686.36|6566.36|6684.73|6564.73|10
1656296030000|2022-06-27 02:13:50|6684.29|6564.29|6683.39|6563.39|6684.83|6564.83|6683.39|6563.39|10
1656296040000|2022-06-27 02:14:00|6683.47|6563.47|6684.02|6564.02|6684.09|6564.09|6683.41|6563.41|10
1656296050000|2022-06-27 02:14:10|6683.67|6563.67|6682.63|6562.63|6683.68|6563.68|6682.63|6562.63|10
1656296060000|2022-06-27 02:14:20|6682.27|6562.27|6682.36|6562.36|6682.59|6562.59|6682.18|6562.18|8
1656296070000|2022-06-27 02:14:30|6682.42|6562.42|6682.29|6562.29|6682.59|6562.59|6682.19|6562.19|9
1656296080000|2022-06-27 02:14:40|6682.15|6562.15|6682.29|6562.29|6682.39|6562.39|6681.96|6561.96|9
1656296090000|2022-06-27 02:14:50|6682.27|6562.27|6681.93|6561.93|6682.38|6562.38|6681.9|6561.9|9
1656296100000|2022-06-27 02:15:00|6681.84|6561.84|6681.83|6561.83|6681.94|6561.94|6681.41|6561.41|9
1656296110000|2022-06-27 02:15:10|6681.69|6561.69|6682.5|6562.5|6682.5|6562.5|6681.69|6561.69|10
1656296120000|2022-06-27 02:15:20|6682.44|6562.44|6684.76|6564.76|6684.76|6564.76|6682.25|6562.25|9
1656296130000|2022-06-27 02:15:30|6684.49|6564.49|6686.6|6566.6|6686.6|6566.6|6684.49|6564.49|10
1656296140000|2022-06-27 02:15:40|6687|6567|6688.7|6568.7|6688.81|6568.81|6686.78|6566.78|10
1656296150000|2022-06-27 02:15:50|6688.96|6568.96|6689.89|6569.89|6690.05|6570.05|6688.96|6568.96|10
1656296160000|2022-06-27 02:16:00|6690.14|6570.14|6691.56|6571.56|6691.56|6571.56|6690.14|6570.14|10
1656296170000|2022-06-27 02:16:10|6691.99|6571.99|6692.63|6572.63|6692.63|6572.63|6691.86|6571.86|10
1656296180000|2022-06-27 02:16:20|6692.44|6572.44|6693.34|6573.34|6693.35|6573.35|6692.44|6572.44|10
1656296190000|2022-06-27 02:16:30|6693.27|6573.27|6693.3|6573.3|6693.39|6573.39|6693.14|6573.14|9
1656296200000|2022-06-27 02:16:40|6693.23|6573.23|6692.62|6572.62|6693.37|6573.37|6692.57|6572.57|10
1656296210000|2022-06-27 02:16:50|6692.58|6572.58|6692.03|6572.03|6693.16|6573.16|6691.77|6571.77|10
1656296220000|2022-06-27 02:17:00|6692.18|6572.18|6691.95|6571.95|6692.36|6572.36|6691.91|6571.91|9
1656296230000|2022-06-27 02:17:10|6692.28|6572.28|6692.03|6572.03|6692.68|6572.68|6692.03|6572.03|9
1656296240000|2022-06-27 02:17:20|6692.12|6572.12|6691.96|6571.96|6692.17|6572.17|6691.96|6571.96|10
1656296250000|2022-06-27 02:17:30|6691.95|6571.95|6692.2|6572.2|6692.2|6572.2|6691.72|6571.72|10
1656296260000|2022-06-27 02:17:40|6692.14|6572.14|6692.06|6572.06|6692.18|6572.18|6691.93|6571.93|9
1656296270000|2022-06-27 02:17:50|6692.15|6572.15|6692.77|6572.77|6692.77|6572.77|6692.15|6572.15|9
1656296280000|2022-06-27 02:18:00|6692.78|6572.78|6692.87|6572.87|6693.03|6573.03|6692.78|6572.78|9
1656296290000|2022-06-27 02:18:10|6692.89|6572.89|6692.85|6572.85|6692.96|6572.96|6692.65|6572.65|7
1656296300000|2022-06-27 02:18:20|6692.83|6572.83|6693.03|6573.03|6693.08|6573.08|6692.79|6572.79|10
1656296310000|2022-06-27 02:18:30|6692.9|6572.9|6692.72|6572.72|6693|6573|6692.72|6572.72|10
1656296320000|2022-06-27 02:18:40|6692.43|6572.43|6692.3|6572.3|6692.46|6572.46|6692.27|6572.27|7
1656296330000|2022-06-27 02:18:50|6692.22|6572.22|6692.55|6572.55|6692.58|6572.58|6692.2|6572.2|7
1656296340000|2022-06-27 02:19:00|6692.51|6572.51|6691.55|6571.55|6692.56|6572.56|6691.51|6571.51|9
1656296350000|2022-06-27 02:19:10|6691.51|6571.51|6691.56|6571.56|6691.67|6571.67|6691.27|6571.27|9
1656296360000|2022-06-27 02:19:20|6691.57|6571.57|6691.5|6571.5|6691.6|6571.6|6691.48|6571.48|9
1656296370000|2022-06-27 02:19:30|6691.44|6571.44|6692.27|6572.27|6692.33|6572.33|6691.44|6571.44|9
1656296380000|2022-06-27 02:19:40|6692.21|6572.21|6692.12|6572.12|6692.45|6572.45|6692.12|6572.12|8
1656296390000|2022-06-27 02:19:50|6692.06|6572.06|6691.68|6571.68|6692.06|6572.06|6691.68|6571.68|9
1656296400000|2022-06-27 02:20:00|6691.83|6571.83|6691.93|6571.93|6691.99|6571.99|6691.77|6571.77|10
1656296410000|2022-06-27 02:20:10|6691.81|6571.81|6692.19|6572.19|6692.19|6572.19|6691.81|6571.81|10
1656296420000|2022-06-27 02:20:20|6692.27|6572.27|6693.04|6573.04|6693.04|6573.04|6692.27|6572.27|9
1656296430000|2022-06-27 02:20:30|6693.03|6573.03|6693.64|6573.64|6693.64|6573.64|6692.98|6572.98|9
1656296440000|2022-06-27 02:20:40|6693.71|6573.71|6694.18|6574.18|6694.18|6574.18|6693.71|6573.71|9
1656296450000|2022-06-27 02:20:50|6694.22|6574.22|6694.64|6574.64|6694.66|6574.66|6694.22|6574.22|10
1656296460000|2022-06-27 02:21:00|6694.67|6574.67|6692.98|6572.98|6694.67|6574.67|6692.98|6572.98|8
1656296470000|2022-06-27 02:21:10|6692.87|6572.87|6692.2|6572.2|6692.9|6572.9|6692.2|6572.2|9
1656296480000|2022-06-27 02:21:20|6691.97|6571.97|6689.36|6569.36|6691.97|6571.97|6689.36|6569.36|10
1656296490000|2022-06-27 02:21:30|6689.37|6569.37|6689.31|6569.31|6689.37|6569.37|6688.71|6568.71|10
1656296500000|2022-06-27 02:21:40|6689.32|6569.32|6689.69|6569.69|6689.69|6569.69|6689.28|6569.28|10
1656296510000|2022-06-27 02:21:50|6689.48|6569.48|6689.53|6569.53|6689.59|6569.59|6689.48|6569.48|8
1656296520000|2022-06-27 02:22:00|6689.54|6569.54|6690.2|6570.2|6690.2|6570.2|6689.54|6569.54|10
1656296530000|2022-06-27 02:22:10|6690.05|6570.05|6690.12|6570.12|6690.25|6570.25|6690.05|6570.05|10
1656296540000|2022-06-27 02:22:20|6690.04|6570.04|6690.01|6570.01|6690.04|6570.04|6689.79|6569.79|8
1656296550000|2022-06-27 02:22:30|6690.12|6570.12|6690.01|6570.01|6690.21|6570.21|6689.94|6569.94|10
1656296560000|2022-06-27 02:22:40|6689.99|6569.99|6689.87|6569.87|6690.09|6570.09|6689.86|6569.86|9
1656296570000|2022-06-27 02:22:50|6689.73|6569.73|6689.83|6569.83|6689.87|6569.87|6689.61|6569.61|10
1656296580000|2022-06-27 02:23:00|6689.84|6569.84|6690.12|6570.12|6690.19|6570.19|6689.84|6569.84|10
1656296590000|2022-06-27 02:23:10|6689.98|6569.98|6689.82|6569.82|6689.98|6569.98|6689.6|6569.6|10
1656296600000|2022-06-27 02:23:20|6689.77|6569.77|6690.09|6570.09|6690.13|6570.13|6689.77|6569.77|10
1656296610000|2022-06-27 02:23:30|6690.46|6570.46|6690.52|6570.52|6690.52|6570.52|6690.37|6570.37|8
1656296620000|2022-06-27 02:23:40|6690.61|6570.61|6690.7|6570.7|6690.77|6570.77|6690.52|6570.52|10
1656296630000|2022-06-27 02:23:50|6691.02|6571.02|6691.01|6571.01|6691.02|6571.02|6690.92|6570.92|7
1656296640000|2022-06-27 02:24:00|6690.98|6570.98|6690.9|6570.9|6691.17|6571.17|6690.9|6570.9|9
1656296650000|2022-06-27 02:24:10|6690.94|6570.94|6690.75|6570.75|6691.02|6571.02|6690.75|6570.75|9
1656296660000|2022-06-27 02:24:20|6690.66|6570.66|6691.49|6571.49|6691.49|6571.49|6690.66|6570.66|9
1656296670000|2022-06-27 02:24:30|6691.74|6571.74|6692.09|6572.09|6692.15|6572.15|6691.74|6571.74|8
1656296680000|2022-06-27 02:24:40|6692.06|6572.06|6691.7|6571.7|6692.06|6572.06|6691.7|6571.7|10
1656296690000|2022-06-27 02:24:50|6691.6|6571.6|6692.87|6572.87|6692.87|6572.87|6691.57|6571.57|10
1656296700000|2022-06-27 02:25:00|6692.79|6572.79|6692.83|6572.83|6693|6573|6692.49|6572.49|9
1656296710000|2022-06-27 02:25:10|6692.59|6572.59|6692.25|6572.25|6692.61|6572.61|6692.25|6572.25|9
1656296720000|2022-06-27 02:25:20|6692.24|6572.24|6692.43|6572.43|6692.56|6572.56|6692.24|6572.24|8
1656296730000|2022-06-27 02:25:30|6692.53|6572.53|6692.42|6572.42|6692.59|6572.59|6692.3|6572.3|10
1656296740000|2022-06-27 02:25:40|6692.43|6572.43|6692.39|6572.39|6692.65|6572.65|6692.35|6572.35|9
1656296750000|2022-06-27 02:25:50|6692.46|6572.46|6691.55|6571.55|6692.46|6572.46|6691.42|6571.42|10
1656296760000|2022-06-27 02:26:00|6691.56|6571.56|6690.24|6570.24|6691.75|6571.75|6690.24|6570.24|10
1656296770000|2022-06-27 02:26:10|6690.23|6570.23|6687.7|6567.7|6690.43|6570.43|6687.7|6567.7|10
1656296780000|2022-06-27 02:26:20|6687.6|6567.6|6686.6|6566.6|6687.6|6567.6|6686.6|6566.6|10
1656296790000|2022-06-27 02:26:30|6686.61|6566.61|6686|6566|6686.61|6566.61|6685.78|6565.78|10
1656296800000|2022-06-27 02:26:40|6685.98|6565.98|6685.69|6565.69|6686|6566|6685.69|6565.69|8
1656296810000|2022-06-27 02:26:50|6685.66|6565.66|6684.44|6564.44|6685.66|6565.66|6684.41|6564.41|10
1656296820000|2022-06-27 02:27:00|6684.54|6564.54|6683.83|6563.83|6684.54|6564.54|6683.75|6563.75|10
1656296830000|2022-06-27 02:27:10|6683.63|6563.63|6683.86|6563.86|6683.9|6563.9|6683.58|6563.58|8
1656296840000|2022-06-27 02:27:20|6683.67|6563.67|6683.03|6563.03|6683.67|6563.67|6683.03|6563.03|10
1656296850000|2022-06-27 02:27:30|6683.02|6563.02|6683.04|6563.04|6683.07|6563.07|6682.85|6562.85|10
1656296860000|2022-06-27 02:27:40|6683.12|6563.12|6682.97|6562.97|6683.25|6563.25|6682.97|6562.97|10
1656296870000|2022-06-27 02:27:50|6682.6|6562.6|6682.78|6562.78|6682.78|6562.78|6682.6|6562.6|10
1656296880000|2022-06-27 02:28:00|6682.82|6562.82|6682.56|6562.56|6682.9|6562.9|6682.55|6562.55|9
1656296890000|2022-06-27 02:28:10|6682.58|6562.58|6683.08|6563.08|6683.08|6563.08|6682.51|6562.51|8
1656296900000|2022-06-27 02:28:20|6683.06|6563.06|6683.95|6563.95|6683.95|6563.95|6683.06|6563.06|9
1656296910000|2022-06-27 02:28:30|6683.94|6563.94|6683.73|6563.73|6683.94|6563.94|6683.65|6563.65|8
1656296920000|2022-06-27 02:28:40|6683.86|6563.86|6683.49|6563.49|6683.9|6563.9|6683.49|6563.49|9
1656296930000|2022-06-27 02:28:50|6683.5|6563.5|6682.98|6562.98|6683.75|6563.75|6682.98|6562.98|10
1656296940000|2022-06-27 02:29:00|6683|6563|6683.25|6563.25|6683.25|6563.25|6682.71|6562.71|10
1656296950000|2022-06-27 02:29:10|6683.29|6563.29|6682.93|6562.93|6683.38|6563.38|6682.88|6562.88|9
1656296960000|2022-06-27 02:29:20|6682.83|6562.83|6682.7|6562.7|6683.05|6563.05|6682.45|6562.45|9
1656296970000|2022-06-27 02:29:30|6682.84|6562.84|6683.25|6563.25|6683.27|6563.27|6682.76|6562.76|10
1656296980000|2022-06-27 02:29:40|6683.22|6563.22|6683.46|6563.46|6683.76|6563.76|6683.22|6563.22|10
1656296990000|2022-06-27 02:29:50|6683.47|6563.47|6683.27|6563.27|6683.58|6563.58|6683.13|6563.13|10
1656297000000|2022-06-27 02:30:00|6683.26|6563.26|6682.87|6562.87|6683.26|6563.26|6682.76|6562.76|10
1656297010000|2022-06-27 02:30:10|6683.06|6563.06|6682.28|6562.28|6683.06|6563.06|6682.28|6562.28|8
1656297020000|2022-06-27 02:30:20|6682.32|6562.32|6682.25|6562.25|6682.32|6562.32|6682.06|6562.06|10
1656297030000|2022-06-27 02:30:30|6682.26|6562.26|6682.89|6562.89|6683.15|6563.15|6682.05|6562.05|10
1656297040000|2022-06-27 02:30:40|6683.23|6563.23|6683.81|6563.81|6683.81|6563.81|6683.23|6563.23|9
1656297050000|2022-06-27 02:30:50|6683.92|6563.92|6683.98|6563.98|6684.05|6564.05|6683.81|6563.81|9
1656297060000|2022-06-27 02:31:00|6684.07|6564.07|6683.87|6563.87|6684.07|6564.07|6683.19|6563.19|10
1656297070000|2022-06-27 02:31:10|6684.27|6564.27|6688.11|6568.11|6688.11|6568.11|6684.27|6564.27|10
1656297080000|2022-06-27 02:31:20|6689.4|6569.4|6697.21|6577.21|6697.21|6577.21|6689.4|6569.4|10
1656297090000|2022-06-27 02:31:30|6697.39|6577.39|6698.14|6578.14|6698.56|6578.56|6697.39|6577.39|8
1656297100000|2022-06-27 02:31:40|6698.2|6578.2|6698.2|6578.2|6698.34|6578.34|6697.63|6577.63|10
1656297110000|2022-06-27 02:31:50|6698.34|6578.34|6699.14|6579.14|6699.14|6579.14|6698.19|6578.19|10
1656297120000|2022-06-27 02:32:00|6698.83|6578.83|6700.36|6580.36|6700.36|6580.36|6698.83|6578.83|10
1656297130000|2022-06-27 02:32:10|6700.74|6580.74|6706.06|6586.06|6706.7|6586.7|6700.74|6580.74|10
1656297140000|2022-06-27 02:32:20|6705.94|6585.94|6710.74|6590.74|6710.74|6590.74|6705.94|6585.94|10
1656297150000|2022-06-27 02:32:30|6711.1|6591.1|6709.03|6589.03|6711.15|6591.15|6709.03|6589.03|10
1656297160000|2022-06-27 02:32:40|6709.49|6589.49|6709.06|6589.06|6709.49|6589.49|6708.73|6588.73|9
1656297170000|2022-06-27 02:32:50|6709.35|6589.35|6714.33|6594.33|6714.33|6594.33|6709.29|6589.29|10
1656297180000|2022-06-27 02:33:00|6714.89|6594.89|6715.53|6595.53|6715.71|6595.71|6714.89|6594.89|10
1656297190000|2022-06-27 02:33:10|6715.3|6595.3|6714.88|6594.88|6715.3|6595.3|6714.51|6594.51|10
1656297200000|2022-06-27 02:33:20|6714.93|6594.93|6716.02|6596.02|6716.03|6596.03|6714.93|6594.93|10
1656297210000|2022-06-27 02:33:30|6716.18|6596.18|6718.13|6598.13|6718.14|6598.14|6716.18|6596.18|10
1656297220000|2022-06-27 02:33:40|6718.48|6598.48|6720.58|6600.58|6720.58|6600.58|6718.46|6598.46|10
1656297230000|2022-06-27 02:33:50|6720.64|6600.64|6725.22|6605.22|6725.22|6605.22|6720.64|6600.64|10
1656297240000|2022-06-27 02:34:00|6725.32|6605.32|6727.47|6607.47|6727.47|6607.47|6725.32|6605.32|10
1656297250000|2022-06-27 02:34:10|6727.76|6607.76|6728.95|6608.95|6729.11|6609.11|6727.7|6607.7|10
1656297260000|2022-06-27 02:34:20|6729.11|6609.11|6728.77|6608.77|6729.2|6609.2|6728.12|6608.12|9
1656297270000|2022-06-27 02:34:30|6728.95|6608.95|6727.88|6607.88|6728.95|6608.95|6727.88|6607.88|10
1656297280000|2022-06-27 02:34:40|6727.73|6607.73|6725.91|6605.91|6727.73|6607.73|6725.43|6605.43|10
1656297290000|2022-06-27 02:34:50|6725.83|6605.83|6725.44|6605.44|6726.07|6606.07|6725.44|6605.44|10
1656297300000|2022-06-27 02:35:00|6725.66|6605.66|6724.86|6604.86|6725.66|6605.66|6724.77|6604.77|10
1656297310000|2022-06-27 02:35:10|6725.02|6605.02|6725.22|6605.22|6725.22|6605.22|6724.43|6604.43|10
1656297320000|2022-06-27 02:35:20|6725.17|6605.17|6725.66|6605.66|6725.66|6605.66|6725.17|6605.17|9
1656297330000|2022-06-27 02:35:30|6725.75|6605.75|6726.12|6606.12|6726.12|6606.12|6725.75|6605.75|10
1656297340000|2022-06-27 02:35:40|6726.19|6606.19|6726.1|6606.1|6726.42|6606.42|6725.89|6605.89|10
1656297350000|2022-06-27 02:35:50|6726.17|6606.17|6727.27|6607.27|6727.35|6607.35|6726.17|6606.17|10
1656297360000|2022-06-27 02:36:00|6727|6607|6725.84|6605.84|6727.4|6607.4|6725.55|6605.55|10
1656297370000|2022-06-27 02:36:10|6725.76|6605.76|6724.02|6604.02|6725.76|6605.76|6724.02|6604.02|10
1656297380000|2022-06-27 02:36:20|6724.55|6604.55|6720.54|6600.54|6724.55|6604.55|6720.07|6600.07|10
1656297390000|2022-06-27 02:36:30|6720.49|6600.49|6718.82|6598.82|6720.5|6600.5|6718.82|6598.82|10
1656297400000|2022-06-27 02:36:40|6718.43|6598.43|6719.69|6599.69|6719.69|6599.69|6718.43|6598.43|10
1656297410000|2022-06-27 02:36:50|6719.7|6599.7|6720.54|6600.54|6720.54|6600.54|6719.7|6599.7|10
1656297420000|2022-06-27 02:37:00|6720.65|6600.65|6720.33|6600.33|6720.65|6600.65|6719.96|6599.96|9
1656297430000|2022-06-27 02:37:10|6720.19|6600.19|6720.73|6600.73|6720.73|6600.73|6720.06|6600.06|10
1656297440000|2022-06-27 02:37:20|6720.59|6600.59|6721.04|6601.04|6721.04|6601.04|6719.85|6599.85|8
1656297450000|2022-06-27 02:37:30|6721.14|6601.14|6721.4|6601.4|6721.4|6601.4|6720.93|6600.93|10
1656297460000|2022-06-27 02:37:40|6721.32|6601.32|6720.96|6600.96|6721.32|6601.32|6720.73|6600.73|10
1656297470000|2022-06-27 02:37:50|6720.92|6600.92|6721|6601|6721.12|6601.12|6720.7|6600.7|10
1656297480000|2022-06-27 02:38:00|6720.75|6600.75|6721.61|6601.61|6721.61|6601.61|6720.75|6600.75|10
1656297490000|2022-06-27 02:38:10|6721.71|6601.71|6721.28|6601.28|6721.76|6601.76|6721.28|6601.28|10
1656297500000|2022-06-27 02:38:20|6721.08|6601.08|6721.16|6601.16|6721.16|6601.16|6720.91|6600.91|10
1656297510000|2022-06-27 02:38:30|6721.17|6601.17|6721.52|6601.52|6721.52|6601.52|6720.93|6600.93|10
1656297520000|2022-06-27 02:38:40|6721.41|6601.41|6720.96|6600.96|6721.57|6601.57|6720.93|6600.93|10
1656297530000|2022-06-27 02:38:50|6721.05|6601.05|6721.46|6601.46|6721.47|6601.47|6721.05|6601.05|10
1656297540000|2022-06-27 02:39:00|6721.63|6601.63|6721.94|6601.94|6722.17|6602.17|6721.54|6601.54|10
1656297550000|2022-06-27 02:39:10|6721.89|6601.89|6722.13|6602.13|6722.6|6602.6|6721.89|6601.89|10
1656297560000|2022-06-27 02:39:20|6722.39|6602.39|6722.52|6602.52|6722.75|6602.75|6722.21|6602.21|10
1656297570000|2022-06-27 02:39:30|6722.34|6602.34|6722.56|6602.56|6722.62|6602.62|6722.29|6602.29|10
1656297580000|2022-06-27 02:39:40|6722.55|6602.55|6722.54|6602.54|6722.55|6602.55|6722.39|6602.39|9
1656297590000|2022-06-27 02:39:50|6722.4|6602.4|6722.61|6602.61|6723.01|6603.01|6722.4|6602.4|10
1656297600000|2022-06-27 02:40:00|6722.35|6602.35|6722.23|6602.23|6722.35|6602.35|6721.91|6601.91|10
1656297610000|2022-06-27 02:40:10|6722.08|6602.08|6722.36|6602.36|6722.51|6602.51|6721.95|6601.95|10
1656297620000|2022-06-27 02:40:20|6722.47|6602.47|6722.08|6602.08|6722.47|6602.47|6721.86|6601.86|10
1656297630000|2022-06-27 02:40:30|6721.79|6601.79|6722.1|6602.1|6722.34|6602.34|6721.75|6601.75|10
1656297640000|2022-06-27 02:40:40|6721.64|6601.64|6722.14|6602.14|6722.22|6602.22|6721.64|6601.64|10
1656297650000|2022-06-27 02:40:50|6722.19|6602.19|6722.74|6602.74|6722.74|6602.74|6722.11|6602.11|10
1656297660000|2022-06-27 02:41:00|6722.72|6602.72|6723.06|6603.06|6723.09|6603.09|6722.5|6602.5|10
1656297670000|2022-06-27 02:41:10|6723.16|6603.16|6723.97|6603.97|6724.1|6604.1|6723.06|6603.06|10
1656297680000|2022-06-27 02:41:20|6723.93|6603.93|6724.74|6604.74|6725.11|6605.11|6723.93|6603.93|10
1656297690000|2022-06-27 02:41:30|6724.51|6604.51|6723.57|6603.57|6724.51|6604.51|6723.57|6603.57|10
1656297700000|2022-06-27 02:41:40|6723.37|6603.37|6723.41|6603.41|6724.02|6604.02|6723.36|6603.36|10
1656297710000|2022-06-27 02:41:50|6723.24|6603.24|6723.3|6603.3|6723.36|6603.36|6723.13|6603.13|8
1656297720000|2022-06-27 02:42:00|6723.36|6603.36|6723.85|6603.85|6724.2|6604.2|6723.32|6603.32|9
1656297730000|2022-06-27 02:42:10|6724.05|6604.05|6724.4|6604.4|6724.47|6604.47|6723.78|6603.78|10
1656297740000|2022-06-27 02:42:20|6724.53|6604.53|6725.18|6605.18|6725.49|6605.49|6724.53|6604.53|10
1656297750000|2022-06-27 02:42:30|6725.07|6605.07|6725.64|6605.64|6725.78|6605.78|6725.04|6605.04|10
1656297760000|2022-06-27 02:42:40|6725.46|6605.46|6725.86|6605.86|6725.86|6605.86|6725.44|6605.44|10
1656297770000|2022-06-27 02:42:50|6725.76|6605.76|6725.05|6605.05|6725.85|6605.85|6725.05|6605.05|10
1656297780000|2022-06-27 02:43:00|6725.19|6605.19|6724.92|6604.92|6725.19|6605.19|6724.59|6604.59|10
1656297790000|2022-06-27 02:43:10|6724.74|6604.74|6723.59|6603.59|6724.74|6604.74|6723.54|6603.54|10
1656297800000|2022-06-27 02:43:20|6723.7|6603.7|6723.74|6603.74|6723.74|6603.74|6723.21|6603.21|10
1656297810000|2022-06-27 02:43:30|6723.67|6603.67|6723.6|6603.6|6724.05|6604.05|6723.6|6603.6|10
1656297820000|2022-06-27 02:43:40|6723.88|6603.88|6723.63|6603.63|6723.88|6603.88|6723.63|6603.63|10
1656297830000|2022-06-27 02:43:50|6724.15|6604.15|6724.28|6604.28|6724.58|6604.58|6723.75|6603.75|9
1656297840000|2022-06-27 02:44:00|6724.44|6604.44|6724.45|6604.45|6724.45|6604.45|6723.9|6603.9|10
1656297850000|2022-06-27 02:44:10|6724.12|6604.12|6724.71|6604.71|6724.81|6604.81|6723.98|6603.98|10
1656297860000|2022-06-27 02:44:20|6724.89|6604.89|6724.96|6604.96|6725.08|6605.08|6724.53|6604.53|9
1656297870000|2022-06-27 02:44:30|6725.08|6605.08|6724.59|6604.59|6725.08|6605.08|6724.55|6604.55|9
1656297880000|2022-06-27 02:44:40|6724.65|6604.65|6724.87|6604.87|6724.87|6604.87|6724.48|6604.48|10
1656297890000|2022-06-27 02:44:50|6724.85|6604.85|6724.55|6604.55|6724.99|6604.99|6724.41|6604.41|10
1656297900000|2022-06-27 02:45:00|6724.6|6604.6|6724.92|6604.92|6724.92|6604.92|6724.37|6604.37|9
1656297910000|2022-06-27 02:45:10|6725.02|6605.02|6725.66|6605.66|6725.72|6605.72|6725.02|6605.02|10
1656297920000|2022-06-27 02:45:20|6725.5|6605.5|6726.51|6606.51|6726.51|6606.51|6725.5|6605.5|9
1656297930000|2022-06-27 02:45:30|6726.37|6606.37|6726.44|6606.44|6726.51|6606.51|6726.3|6606.3|10
1656297940000|2022-06-27 02:45:40|6726.46|6606.46|6728.09|6608.09|6728.09|6608.09|6726.46|6606.46|9
1656297950000|2022-06-27 02:45:50|6728.18|6608.18|6729.43|6609.43|6729.67|6609.67|6728.18|6608.18|10
1656297960000|2022-06-27 02:46:00|6729.59|6609.59|6730.46|6610.46|6730.48|6610.48|6729.59|6609.59|10
1656297970000|2022-06-27 02:46:10|6730.54|6610.54|6730.68|6610.68|6730.78|6610.78|6730.25|6610.25|10
1656297980000|2022-06-27 02:46:20|6730.69|6610.69|6730.99|6610.99|6731.11|6611.11|6730.69|6610.69|9
1656297990000|2022-06-27 02:46:30|6730.87|6610.87|6732.23|6612.23|6732.23|6612.23|6730.79|6610.79|10
1656298000000|2022-06-27 02:46:40|6732.36|6612.36|6733.09|6613.09|6733.09|6613.09|6732.36|6612.36|10
1656298010000|2022-06-27 02:46:50|6733.03|6613.03|6732.98|6612.98|6733.17|6613.17|6732.68|6612.68|9
1656298020000|2022-06-27 02:47:00|6733.5|6613.5|6733.04|6613.04|6733.5|6613.5|6732.83|6612.83|10
1656298030000|2022-06-27 02:47:10|6733.13|6613.13|6733.03|6613.03|6733.13|6613.13|6732.71|6612.71|10
1656298040000|2022-06-27 02:47:20|6732.76|6612.76|6733.15|6613.15|6733.15|6613.15|6732.63|6612.63|9
1656298050000|2022-06-27 02:47:30|6733.06|6613.06|6733.24|6613.24|6733.65|6613.65|6733.06|6613.06|10
1656298060000|2022-06-27 02:47:40|6733.22|6613.22|6733.89|6613.89|6733.89|6613.89|6733.22|6613.22|7
1656298070000|2022-06-27 02:47:50|6733.87|6613.87|6734.16|6614.16|6734.41|6614.41|6733.87|6613.87|10
1656298080000|2022-06-27 02:48:00|6734.21|6614.21|6733.86|6613.86|6734.21|6614.21|6733.77|6613.77|9
1656298090000|2022-06-27 02:48:10|6733.64|6613.64|6732.6|6612.6|6733.88|6613.88|6732.6|6612.6|10
1656298100000|2022-06-27 02:48:20|6732.3|6612.3|6730.91|6610.91|6732.3|6612.3|6730.91|6610.91|9
1656298110000|2022-06-27 02:48:30|6730.71|6610.71|6730.47|6610.47|6730.71|6610.71|6730.15|6610.15|9
1656298120000|2022-06-27 02:48:40|6730.53|6610.53|6729.81|6609.81|6730.54|6610.54|6729.79|6609.79|10
1656298130000|2022-06-27 02:48:50|6729.86|6609.86|6728.88|6608.88|6729.86|6609.86|6728.88|6608.88|10
1656298140000|2022-06-27 02:49:00|6728.4|6608.4|6728.31|6608.31|6728.49|6608.49|6728.1|6608.1|9
1656298150000|2022-06-27 02:49:10|6728.33|6608.33|6728.47|6608.47|6728.63|6608.63|6728.33|6608.33|10
1656298160000|2022-06-27 02:49:20|6728.42|6608.42|6728.52|6608.52|6728.59|6608.59|6728.1|6608.1|9
1656298170000|2022-06-27 02:49:30|6728.24|6608.24|6727.77|6607.77|6728.24|6608.24|6727.69|6607.69|10
1656298180000|2022-06-27 02:49:40|6727.76|6607.76|6725.93|6605.93|6727.76|6607.76|6725.93|6605.93|10
1656298190000|2022-06-27 02:49:50|6725.89|6605.89|6725.88|6605.88|6726.02|6606.02|6725.65|6605.65|10
1656298200000|2022-06-27 02:50:00|6725.9|6605.9|6724.58|6604.58|6725.9|6605.9|6724.52|6604.52|8
1656298210000|2022-06-27 02:50:10|6724.49|6604.49|6724.3|6604.3|6724.58|6604.58|6723.99|6603.99|10
1656298220000|2022-06-27 02:50:20|6724.38|6604.38|6724.8|6604.8|6724.83|6604.83|6724.38|6604.38|10
1656298230000|2022-06-27 02:50:30|6724.98|6604.98|6725.14|6605.14|6725.14|6605.14|6724.83|6604.83|9
1656298240000|2022-06-27 02:50:40|6725.21|6605.21|6725.42|6605.42|6725.42|6605.42|6725.1|6605.1|10
1656298250000|2022-06-27 02:50:50|6725.43|6605.43|6725.4|6605.4|6725.56|6605.56|6725.37|6605.37|9
1656298260000|2022-06-27 02:51:00|6725.27|6605.27|6724.99|6604.99|6725.3|6605.3|6724.99|6604.99|10
1656298270000|2022-06-27 02:51:10|6725.01|6605.01|6724.72|6604.72|6725.13|6605.13|6724.72|6604.72|9
1656298280000|2022-06-27 02:51:20|6724.67|6604.67|6724.4|6604.4|6724.69|6604.69|6724.39|6604.39|10
1656298290000|2022-06-27 02:51:30|6724.45|6604.45|6724.45|6604.45|6724.57|6604.57|6724.25|6604.25|9
1656298300000|2022-06-27 02:51:40|6724.47|6604.47|6724.69|6604.69|6724.77|6604.77|6724.47|6604.47|9
1656298310000|2022-06-27 02:51:50|6724.68|6604.68|6724.54|6604.54|6724.68|6604.68|6724.54|6604.54|10
1656298320000|2022-06-27 02:52:00|6724.55|6604.55|6723.14|6603.14|6724.64|6604.64|6723.14|6603.14|9
1656298330000|2022-06-27 02:52:10|6722.87|6602.87|6720.8|6600.8|6722.87|6602.87|6720.8|6600.8|10
1656298340000|2022-06-27 02:52:20|6720.63|6600.63|6719.82|6599.82|6720.64|6600.64|6719.82|6599.82|8
1656298350000|2022-06-27 02:52:30|6719.79|6599.79|6719.95|6599.95|6719.98|6599.98|6719.73|6599.73|7
1656298360000|2022-06-27 02:52:40|6720.02|6600.02|6719.45|6599.45|6720.02|6600.02|6719.45|6599.45|10
1656298370000|2022-06-27 02:52:50|6719.41|6599.41|6718.98|6598.98|6719.51|6599.51|6718.79|6598.79|10
1656298380000|2022-06-27 02:53:00|6718.91|6598.91|6718.6|6598.6|6718.95|6598.95|6718.56|6598.56|9
1656298390000|2022-06-27 02:53:10|6718.59|6598.59|6718.16|6598.16|6718.59|6598.59|6718.09|6598.09|9
1656298400000|2022-06-27 02:53:20|6718.12|6598.12|6717.61|6597.61|6718.12|6598.12|6717.51|6597.51|10
1656298410000|2022-06-27 02:53:30|6717.49|6597.49|6717.45|6597.45|6717.66|6597.66|6717.45|6597.45|7
1656298420000|2022-06-27 02:53:40|6717.35|6597.35|6717.49|6597.49|6717.49|6597.49|6717.34|6597.34|7
1656298430000|2022-06-27 02:53:50|6717.4|6597.4|6717.09|6597.09|6717.59|6597.59|6717.09|6597.09|10
1656298440000|2022-06-27 02:54:00|6717.12|6597.12|6717.17|6597.17|6717.37|6597.37|6717.12|6597.12|9
1656298450000|2022-06-27 02:54:10|6717.13|6597.13|6717.01|6597.01|6717.24|6597.24|6716.89|6596.89|10
1656298460000|2022-06-27 02:54:20|6716.92|6596.92|6717.2|6597.2|6717.25|6597.25|6716.81|6596.81|10
1656298470000|2022-06-27 02:54:30|6717.21|6597.21|6717.39|6597.39|6717.51|6597.51|6717.21|6597.21|9
1656298480000|2022-06-27 02:54:40|6717.5|6597.5|6717.14|6597.14|6717.5|6597.5|6717.13|6597.13|10
1656298490000|2022-06-27 02:54:50|6717.24|6597.24|6716.86|6596.86|6717.24|6597.24|6716.86|6596.86|7
1656298500000|2022-06-27 02:55:00|6716.84|6596.84|6717.02|6597.02|6717.02|6597.02|6716.8|6596.8|7
1656298510000|2022-06-27 02:55:10|6717.04|6597.04|6717.03|6597.03|6717.04|6597.04|6716.55|6596.55|10
1656298520000|2022-06-27 02:55:20|6717.08|6597.08|6718.51|6598.51|6718.59|6598.59|6717.08|6597.08|9
1656298530000|2022-06-27 02:55:30|6718.59|6598.59|6718.83|6598.83|6718.84|6598.84|6718.57|6598.57|10
1656298540000|2022-06-27 02:55:40|6718.82|6598.82|6719.1|6599.1|6719.11|6599.11|6718.82|6598.82|9
1656298550000|2022-06-27 02:55:50|6719.11|6599.11|6719.06|6599.06|6719.11|6599.11|6718.88|6598.88|8
1656298560000|2022-06-27 02:56:00|6718.95|6598.95|6717.95|6597.95|6719|6599|6717.93|6597.93|10
1656298570000|2022-06-27 02:56:10|6718.02|6598.02|6719.04|6599.04|6719.04|6599.04|6718.02|6598.02|10
1656298580000|2022-06-27 02:56:20|6718.95|6598.95|6719.76|6599.76|6719.76|6599.76|6718.95|6598.95|10
1656298590000|2022-06-27 02:56:30|6719.68|6599.68|6719.33|6599.33|6719.7|6599.7|6719.33|6599.33|10
1656298600000|2022-06-27 02:56:40|6719.31|6599.31|6718.63|6598.63|6719.81|6599.81|6718.63|6598.63|10
1656298610000|2022-06-27 02:56:50|6718.58|6598.58|6717.77|6597.77|6719.08|6599.08|6717.69|6597.69|9
1656298620000|2022-06-27 02:57:00|6717.11|6597.11|6716.64|6596.64|6717.2|6597.2|6716.64|6596.64|9
1656298630000|2022-06-27 02:57:10|6716.73|6596.73|6717.16|6597.16|6717.23|6597.23|6716.73|6596.73|10
1656298640000|2022-06-27 02:57:20|6716.97|6596.97|6717.07|6597.07|6717.08|6597.08|6716.66|6596.66|10
1656298650000|2022-06-27 02:57:30|6717.35|6597.35|6717.33|6597.33|6717.7|6597.7|6717.33|6597.33|10
1656298660000|2022-06-27 02:57:40|6717.36|6597.36|6717.23|6597.23|6717.54|6597.54|6717.23|6597.23|10
1656298670000|2022-06-27 02:57:50|6717.34|6597.34|6717.8|6597.8|6718.06|6598.06|6717.34|6597.34|10
1656298680000|2022-06-27 02:58:00|6717.87|6597.87|6718.2|6598.2|6718.2|6598.2|6717.78|6597.78|9
1656298690000|2022-06-27 02:58:10|6718.19|6598.19|6718.3|6598.3|6718.3|6598.3|6718.03|6598.03|10
1656298700000|2022-06-27 02:58:20|6718.46|6598.46|6720.03|6600.03|6720.26|6600.26|6718.34|6598.34|10
1656298710000|2022-06-27 02:58:30|6720.4|6600.4|6720.13|6600.13|6720.4|6600.4|6719.92|6599.92|9
1656298720000|2022-06-27 02:58:40|6720.37|6600.37|6721.16|6601.16|6721.25|6601.25|6720.37|6600.37|10
1656298730000|2022-06-27 02:58:50|6721.18|6601.18|6721.08|6601.08|6721.18|6601.18|6721|6601|8
1656298740000|2022-06-27 02:59:00|6721.12|6601.12|6720.98|6600.98|6721.17|6601.17|6720.88|6600.88|10
1656298750000|2022-06-27 02:59:10|6721.01|6601.01|6720.61|6600.61|6721.01|6601.01|6720.56|6600.56|10
1656298760000|2022-06-27 02:59:20|6720.51|6600.51|6720.21|6600.21|6720.51|6600.51|6720.21|6600.21|9
1656298770000|2022-06-27 02:59:30|6720.2|6600.2|6720.44|6600.44|6720.45|6600.45|6720.2|6600.2|10
1656298780000|2022-06-27 02:59:40|6720.39|6600.39|6721.1|6601.1|6721.1|6601.1|6720.22|6600.22|9
1656298790000|2022-06-27 02:59:50|6720.95|6600.95|6720.51|6600.51|6721.01|6601.01|6720.32|6600.32|10
1656298800000|2022-06-27 03:00:00|6720.48|6600.48|6720.07|6600.07|6720.62|6600.62|6719.89|6599.89|10
1656298810000|2022-06-27 03:00:10|6720.11|6600.11|6717.27|6597.27|6720.11|6600.11|6717.27|6597.27|9
1656298820000|2022-06-27 03:00:20|6716.9|6596.9|6716.47|6596.47|6717.1|6597.1|6716.23|6596.23|10
1656298830000|2022-06-27 03:00:30|6716.19|6596.19|6717.57|6597.57|6717.65|6597.65|6716.19|6596.19|10
1656298840000|2022-06-27 03:00:40|6717.76|6597.76|6717.96|6597.96|6718.11|6598.11|6717.42|6597.42|9
1656298850000|2022-06-27 03:00:50|6718.25|6598.25|6718.32|6598.32|6718.51|6598.51|6718.22|6598.22|10
1656298860000|2022-06-27 03:01:00|6718.29|6598.29|6718.03|6598.03|6718.43|6598.43|6718.03|6598.03|10
1656298870000|2022-06-27 03:01:10|6718.15|6598.15|6718.01|6598.01|6718.15|6598.15|6717.83|6597.83|9
1656298880000|2022-06-27 03:01:20|6717.84|6597.84|6717.98|6597.98|6718.17|6598.17|6717.84|6597.84|10
1656298890000|2022-06-27 03:01:30|6718.21|6598.21|6717.62|6597.62|6718.24|6598.24|6717.33|6597.33|10
1656298900000|2022-06-27 03:01:40|6717.61|6597.61|6717.92|6597.92|6717.92|6597.92|6717.39|6597.39|10
1656298910000|2022-06-27 03:01:50|6717.93|6597.93|6717.78|6597.78|6717.93|6597.93|6717.66|6597.66|9
1656298920000|2022-06-27 03:02:00|6717.8|6597.8|6718.88|6598.88|6718.88|6598.88|6717.8|6597.8|9
1656298930000|2022-06-27 03:02:10|6718.78|6598.78|6719.48|6599.48|6719.48|6599.48|6718.78|6598.78|9
1656298940000|2022-06-27 03:02:20|6718.95|6598.95|6718.86|6598.86|6719.62|6599.62|6718.4|6598.4|10
1656298950000|2022-06-27 03:02:30|6718.46|6598.46|6716.58|6596.58|6718.46|6598.46|6716.57|6596.57|10
1656298960000|2022-06-27 03:02:40|6716.86|6596.86|6715.55|6595.55|6716.86|6596.86|6715.51|6595.51|10
1656298970000|2022-06-27 03:02:50|6715.48|6595.48|6713.75|6593.75|6715.48|6595.48|6713.52|6593.52|10
1656298980000|2022-06-27 03:03:00|6714.2|6594.2|6714.64|6594.64|6714.95|6594.95|6714.2|6594.2|10
1656298990000|2022-06-27 03:03:10|6714.66|6594.66|6714.93|6594.93|6715.23|6595.23|6714.63|6594.63|9
1656299000000|2022-06-27 03:03:20|6715.1|6595.1|6715.29|6595.29|6715.35|6595.35|6715.1|6595.1|9
1656299010000|2022-06-27 03:03:30|6715.09|6595.09|6715.04|6595.04|6715.14|6595.14|6714.9|6594.9|10
1656299020000|2022-06-27 03:03:40|6715.09|6595.09|6714.64|6594.64|6715.09|6595.09|6714.6|6594.6|10
1656299030000|2022-06-27 03:03:50|6714.63|6594.63|6714.6|6594.6|6714.86|6594.86|6714.6|6594.6|8
1656299040000|2022-06-27 03:04:00|6714.66|6594.66|6715.31|6595.31|6715.31|6595.31|6714.31|6594.31|9
1656299050000|2022-06-27 03:04:10|6715.04|6595.04|6715.87|6595.87|6716|6596|6715.04|6595.04|9
1656299060000|2022-06-27 03:04:20|6715.71|6595.71|6715.71|6595.71|6715.87|6595.87|6715.57|6595.57|10
1656299070000|2022-06-27 03:04:30|6715.73|6595.73|6716.92|6596.92|6716.92|6596.92|6715.73|6595.73|8
1656299080000|2022-06-27 03:04:40|6717.03|6597.03|6718.09|6598.09|6718.09|6598.09|6717.03|6597.03|10
1656299090000|2022-06-27 03:04:50|6717.85|6597.85|6718|6598|6718|6598|6717.67|6597.67|10
1656299100000|2022-06-27 03:05:00|6717.9|6597.9|6719.08|6599.08|6719.08|6599.08|6717.9|6597.9|10
1656299110000|2022-06-27 03:05:10|6719.1|6599.1|6718.91|6598.91|6719.1|6599.1|6718.74|6598.74|9
1656299120000|2022-06-27 03:05:20|6718.96|6598.96|6719.61|6599.61|6719.61|6599.61|6718.96|6598.96|10
1656299130000|2022-06-27 03:05:30|6719.71|6599.71|6719.69|6599.69|6719.86|6599.86|6719.48|6599.48|10
1656299140000|2022-06-27 03:05:40|6719.85|6599.85|6719.41|6599.41|6719.85|6599.85|6719.21|6599.21|10
1656299150000|2022-06-27 03:05:50|6719.38|6599.38|6718.97|6598.97|6719.61|6599.61|6718.97|6598.97|9
1656299160000|2022-06-27 03:06:00|6718.87|6598.87|6718.74|6598.74|6719.15|6599.15|6718.36|6598.36|8
1656299170000|2022-06-27 03:06:10|6718.55|6598.55|6718.31|6598.31|6718.55|6598.55|6718.24|6598.24|10
1656299180000|2022-06-27 03:06:20|6718.32|6598.32|6718.34|6598.34|6718.52|6598.52|6718.22|6598.22|9
1656299190000|2022-06-27 03:06:30|6718.36|6598.36|6718.35|6598.35|6718.36|6598.36|6718.16|6598.16|10
1656299200000|2022-06-27 03:06:40|6718.31|6598.31|6718.51|6598.51|6718.55|6598.55|6718.31|6598.31|9
1656299210000|2022-06-27 03:06:50|6718.61|6598.61|6718.33|6598.33|6718.61|6598.61|6718.22|6598.22|10
1656299220000|2022-06-27 03:07:00|6718.28|6598.28|6717.6|6597.6|6718.28|6598.28|6717.59|6597.59|10
1656299230000|2022-06-27 03:07:10|6717.58|6597.58|6717.9|6597.9|6717.9|6597.9|6717.39|6597.39|10
1656299240000|2022-06-27 03:07:20|6717.73|6597.73|6717.75|6597.75|6717.81|6597.81|6717.6|6597.6|10
1656299250000|2022-06-27 03:07:30|6717.19|6597.19|6717.14|6597.14|6717.35|6597.35|6717.14|6597.14|7
1656299260000|2022-06-27 03:07:40|6717.09|6597.09|6716.53|6596.53|6717.09|6597.09|6716.38|6596.38|10
1656299270000|2022-06-27 03:07:50|6716.57|6596.57|6716.49|6596.49|6716.58|6596.58|6716.3|6596.3|10
1656299280000|2022-06-27 03:08:00|6716.45|6596.45|6716.36|6596.36|6716.71|6596.71|6716.36|6596.36|10
1656299290000|2022-06-27 03:08:10|6716.32|6596.32|6715.77|6595.77|6716.56|6596.56|6715.75|6595.75|9
1656299300000|2022-06-27 03:08:20|6715.37|6595.37|6715.4|6595.4|6715.77|6595.77|6715.37|6595.37|10
1656299310000|2022-06-27 03:08:30|6715.42|6595.42|6715.61|6595.61|6715.66|6595.66|6715.31|6595.31|10
1656299320000|2022-06-27 03:08:40|6715.51|6595.51|6715.58|6595.58|6715.61|6595.61|6715.4|6595.4|9
1656299330000|2022-06-27 03:08:50|6715.67|6595.67|6715.49|6595.49|6715.67|6595.67|6715.46|6595.46|9
1656299340000|2022-06-27 03:09:00|6715.4|6595.4|6716.48|6596.48|6716.7|6596.7|6715.33|6595.33|10
1656299350000|2022-06-27 03:09:10|6716.92|6596.92|6717.3|6597.3|6717.78|6597.78|6716.92|6596.92|10
1656299360000|2022-06-27 03:09:20|6717.37|6597.37|6717.54|6597.54|6717.54|6597.54|6717.16|6597.16|8
1656299370000|2022-06-27 03:09:30|6717.55|6597.55|6717.72|6597.72|6717.77|6597.77|6717.55|6597.55|9
1656299380000|2022-06-27 03:09:40|6717.81|6597.81|6717.73|6597.73|6717.97|6597.97|6717.61|6597.61|8
1656299390000|2022-06-27 03:09:50|6717.69|6597.69|6717.74|6597.74|6717.74|6597.74|6717.36|6597.36|10
1656299400000|2022-06-27 03:10:00|6717.81|6597.81|6718.3|6598.3|6718.3|6598.3|6717.77|6597.77|9
1656299410000|2022-06-27 03:10:10|6718.2|6598.2|6718.4|6598.4|6718.4|6598.4|6718.2|6598.2|10
1656299420000|2022-06-27 03:10:20|6718.31|6598.31|6718.26|6598.26|6718.39|6598.39|6718.26|6598.26|8
1656299430000|2022-06-27 03:10:30|6718.24|6598.24|6718.38|6598.38|6718.46|6598.46|6718.24|6598.24|8
1656299440000|2022-06-27 03:10:40|6718.33|6598.33|6718.29|6598.29|6718.43|6598.43|6718.29|6598.29|9
1656299450000|2022-06-27 03:10:50|6718.3|6598.3|6717.84|6597.84|6718.3|6598.3|6717.84|6597.84|9
1656299460000|2022-06-27 03:11:00|6717.88|6597.88|6717.93|6597.93|6717.93|6597.93|6717.73|6597.73|9
1656299470000|2022-06-27 03:11:10|6717.94|6597.94|6717.05|6597.05|6717.94|6597.94|6717.05|6597.05|9
1656299480000|2022-06-27 03:11:20|6717.03|6597.03|6717.13|6597.13|6717.13|6597.13|6716.95|6596.95|9
1656299490000|2022-06-27 03:11:30|6717.22|6597.22|6717.79|6597.79|6717.79|6597.79|6717.22|6597.22|7
1656299500000|2022-06-27 03:11:40|6717.85|6597.85|6717.9|6597.9|6717.95|6597.95|6717.79|6597.79|10
1656299510000|2022-06-27 03:11:50|6717.95|6597.95|6717.9|6597.9|6717.95|6597.95|6717.63|6597.63|10
1656299520000|2022-06-27 03:12:00|6717.21|6597.21|6716.6|6596.6|6717.21|6597.21|6716.56|6596.56|8
1656299530000|2022-06-27 03:12:10|6716.57|6596.57|6716.51|6596.51|6716.61|6596.61|6716.31|6596.31|10
1656299540000|2022-06-27 03:12:20|6716.62|6596.62|6717.22|6597.22|6717.29|6597.29|6716.61|6596.61|10
1656299550000|2022-06-27 03:12:30|6717.23|6597.23|6717.29|6597.29|6717.52|6597.52|6717.14|6597.14|8
1656299560000|2022-06-27 03:12:40|6717.24|6597.24|6716.67|6596.67|6717.24|6597.24|6716.67|6596.67|7
1656299570000|2022-06-27 03:12:50|6717.2|6597.2|6719.06|6599.06|6719.06|6599.06|6716.71|6596.71|10
1656299580000|2022-06-27 03:13:00|6719.07|6599.07|6721.05|6601.05|6721.05|6601.05|6719|6599|10
1656299590000|2022-06-27 03:13:10|6721.07|6601.07|6723.03|6603.03|6723.03|6603.03|6721.07|6601.07|10
1656299600000|2022-06-27 03:13:20|6723.13|6603.13|6725.62|6605.62|6725.62|6605.62|6723.13|6603.13|10
1656299610000|2022-06-27 03:13:30|6725.49|6605.49|6726.47|6606.47|6726.47|6606.47|6725.34|6605.34|10
1656299620000|2022-06-27 03:13:40|6726.49|6606.49|6727.92|6607.92|6727.92|6607.92|6726.41|6606.41|10
1656299630000|2022-06-27 03:13:50|6727.95|6607.95|6728.46|6608.46|6728.46|6608.46|6727.95|6607.95|9
1656299640000|2022-06-27 03:14:00|6728.66|6608.66|6729.27|6609.27|6729.27|6609.27|6728.66|6608.66|9
1656299650000|2022-06-27 03:14:10|6728.95|6608.95|6730.53|6610.53|6730.53|6610.53|6728.62|6608.62|9
1656299660000|2022-06-27 03:14:20|6731.19|6611.19|6732.88|6612.88|6733.56|6613.56|6731.19|6611.19|10
1656299670000|2022-06-27 03:14:30|6733.26|6613.26|6735.74|6615.74|6735.74|6615.74|6733.26|6613.26|10
1656299680000|2022-06-27 03:14:40|6735.19|6615.19|6735.4|6615.4|6736.16|6616.16|6735.19|6615.19|10
1656299690000|2022-06-27 03:14:50|6736.45|6616.45|6735.87|6615.87|6736.45|6616.45|6735.51|6615.51|10
1656299700000|2022-06-27 03:15:00|6735.79|6615.79|6735.02|6615.02|6735.79|6615.79|6735.02|6615.02|10
1656299710000|2022-06-27 03:15:10|6734.97|6614.97|6733.97|6613.97|6734.97|6614.97|6733.58|6613.58|10
1656299720000|2022-06-27 03:15:20|6733.37|6613.37|6732.87|6612.87|6733.53|6613.53|6732.87|6612.87|10
1656299730000|2022-06-27 03:15:30|6732.05|6612.05|6732.31|6612.31|6732.74|6612.74|6731.98|6611.98|9
1656299740000|2022-06-27 03:15:40|6732.47|6612.47|6733.37|6613.37|6733.37|6613.37|6732.47|6612.47|9
1656299750000|2022-06-27 03:15:50|6733.33|6613.33|6732.55|6612.55|6733.52|6613.52|6732.47|6612.47|9
1656299760000|2022-06-27 03:16:00|6732.68|6612.68|6733|6613|6733.06|6613.06|6732.51|6612.51|10
1656299770000|2022-06-27 03:16:10|6733.01|6613.01|6732.86|6612.86|6733.03|6613.03|6732.79|6612.79|10
1656299780000|2022-06-27 03:16:20|6732.72|6612.72|6733.55|6613.55|6733.78|6613.78|6732.65|6612.65|10
1656299790000|2022-06-27 03:16:30|6733.57|6613.57|6733.44|6613.44|6733.77|6613.77|6733.44|6613.44|10
1656299800000|2022-06-27 03:16:40|6733.87|6613.87|6734.17|6614.17|6734.19|6614.19|6733.81|6613.81|10
1656299810000|2022-06-27 03:16:50|6733.98|6613.98|6733.63|6613.63|6734.09|6614.09|6733.6|6613.6|8
1656299820000|2022-06-27 03:17:00|6733.74|6613.74|6735.99|6615.99|6736.12|6616.12|6733.48|6613.48|9
1656299830000|2022-06-27 03:17:10|6736|6616|6736.14|6616.14|6736.22|6616.22|6736|6616|10
1656299840000|2022-06-27 03:17:20|6736.29|6616.29|6735.96|6615.96|6736.43|6616.43|6735.96|6615.96|9
1656299850000|2022-06-27 03:17:30|6735.88|6615.88|6735.72|6615.72|6735.88|6615.88|6735.41|6615.41|8
1656299860000|2022-06-27 03:17:40|6735.74|6615.74|6735.51|6615.51|6735.78|6615.78|6735.51|6615.51|10
1656299870000|2022-06-27 03:17:50|6735.49|6615.49|6735.16|6615.16|6735.49|6615.49|6735.15|6615.15|8
1656299880000|2022-06-27 03:18:00|6735.29|6615.29|6735.13|6615.13|6735.29|6615.29|6735.11|6615.11|10
1656299890000|2022-06-27 03:18:10|6735.18|6615.18|6735.12|6615.12|6735.22|6615.22|6734.99|6614.99|10
1656299900000|2022-06-27 03:18:20|6734.92|6614.92|6735.15|6615.15|6735.23|6615.23|6734.75|6614.75|10
1656299910000|2022-06-27 03:18:30|6735.04|6615.04|6737.94|6617.94|6737.94|6617.94|6735.04|6615.04|9
1656299920000|2022-06-27 03:18:40|6738.53|6618.53|6741.05|6621.05|6741.19|6621.19|6738.53|6618.53|10
1656299930000|2022-06-27 03:18:50|6741.25|6621.25|6741.82|6621.82|6741.99|6621.99|6741.25|6621.25|9
1656299940000|2022-06-27 03:19:00|6741.71|6621.71|6741.61|6621.61|6741.73|6621.73|6741.37|6621.37|10
1656299950000|2022-06-27 03:19:10|6741.59|6621.59|6740.49|6620.49|6741.64|6621.64|6740.49|6620.49|9
1656299960000|2022-06-27 03:19:20|6740.36|6620.36|6740.37|6620.37|6740.44|6620.44|6740.18|6620.18|10
1656299970000|2022-06-27 03:19:30|6740.36|6620.36|6738.08|6618.08|6740.36|6620.36|6738.08|6618.08|9
1656299980000|2022-06-27 03:19:40|6738.04|6618.04|6736.85|6616.85|6738.04|6618.04|6736.85|6616.85|10
1656299990000|2022-06-27 03:19:50|6736.89|6616.89|6736.5|6616.5|6737.24|6617.24|6736.5|6616.5|10
1656300000000|2022-06-27 03:20:00|6736.52|6616.52|6735.91|6615.91|6736.54|6616.54|6735.91|6615.91|10
1656300010000|2022-06-27 03:20:10|6736.04|6616.04|6735.99|6615.99|6736.12|6616.12|6735.99|6615.99|7
1656300020000|2022-06-27 03:20:20|6735.97|6615.97|6735.95|6615.95|6735.98|6615.98|6735.81|6615.81|10
1656300030000|2022-06-27 03:20:30|6736.08|6616.08|6735.84|6615.84|6736.08|6616.08|6735.75|6615.75|10
1656300040000|2022-06-27 03:20:40|6735.83|6615.83|6736.4|6616.4|6736.45|6616.45|6735.83|6615.83|9
1656300050000|2022-06-27 03:20:50|6736.44|6616.44|6736.98|6616.98|6737.27|6617.27|6736.44|6616.44|10
1656300060000|2022-06-27 03:21:00|6736.94|6616.94|6736.94|6616.94|6737.05|6617.05|6736.76|6616.76|10
1656300070000|2022-06-27 03:21:10|6736.96|6616.96|6736.57|6616.57|6736.96|6616.96|6736.57|6616.57|9
1656300080000|2022-06-27 03:21:20|6736.55|6616.55|6736.54|6616.54|6736.7|6616.7|6736.31|6616.31|10
1656300090000|2022-06-27 03:21:30|6736.61|6616.61|6732.73|6612.73|6736.61|6616.61|6732.73|6612.73|10
1656300100000|2022-06-27 03:21:40|6733.16|6613.16|6731.28|6611.28|6733.16|6613.16|6731.28|6611.28|9
1656300110000|2022-06-27 03:21:50|6731.35|6611.35|6730.23|6610.23|6731.35|6611.35|6730.12|6610.12|10
1656300120000|2022-06-27 03:22:00|6730.25|6610.25|6729.78|6609.78|6730.25|6610.25|6729.55|6609.55|9
1656300130000|2022-06-27 03:22:10|6729.47|6609.47|6730.16|6610.16|6730.16|6610.16|6729.47|6609.47|9
1656300140000|2022-06-27 03:22:20|6729.97|6609.97|6729.93|6609.93|6730.04|6610.04|6729.85|6609.85|10
1656300150000|2022-06-27 03:22:30|6729.94|6609.94|6730.09|6610.09|6730.3|6610.3|6729.94|6609.94|10
1656300160000|2022-06-27 03:22:40|6730.05|6610.05|6730.31|6610.31|6730.31|6610.31|6729.99|6609.99|10
1656300170000|2022-06-27 03:22:50|6730.28|6610.28|6730.78|6610.78|6730.78|6610.78|6730.28|6610.28|9
1656300180000|2022-06-27 03:23:00|6730.74|6610.74|6730.53|6610.53|6730.74|6610.74|6730.53|6610.53|10
1656300190000|2022-06-27 03:23:10|6730.65|6610.65|6730.09|6610.09|6730.65|6610.65|6729.99|6609.99|9
1656300200000|2022-06-27 03:23:20|6730.29|6610.29|6729.8|6609.8|6730.29|6610.29|6729.79|6609.79|10
1656300210000|2022-06-27 03:23:30|6729.91|6609.91|6729.56|6609.56|6729.91|6609.91|6729.56|6609.56|9
1656300220000|2022-06-27 03:23:40|6729.57|6609.57|6727.79|6607.79|6729.57|6609.57|6727.72|6607.72|10
1656300230000|2022-06-27 03:23:50|6727.3|6607.3|6727.33|6607.33|6727.44|6607.44|6727.24|6607.24|10
1656300240000|2022-06-27 03:24:00|6727.22|6607.22|6727.29|6607.29|6727.37|6607.37|6727.12|6607.12|9
1656300250000|2022-06-27 03:24:10|6727.2|6607.2|6727.12|6607.12|6727.32|6607.32|6727.05|6607.05|10
1656300260000|2022-06-27 03:24:20|6727.38|6607.38|6727.49|6607.49|6727.58|6607.58|6727.24|6607.24|8
1656300270000|2022-06-27 03:24:30|6727.52|6607.52|6727.37|6607.37|6727.63|6607.63|6727.35|6607.35|9
1656300280000|2022-06-27 03:24:40|6727.39|6607.39|6727.06|6607.06|6727.49|6607.49|6726.97|6606.97|10
1656300290000|2022-06-27 03:24:50|6727.16|6607.16|6727.04|6607.04|6727.16|6607.16|6726.8|6606.8|10
1656300300000|2022-06-27 03:25:00|6727.02|6607.02|6727.28|6607.28|6727.28|6607.28|6726.91|6606.91|10
1656300310000|2022-06-27 03:25:10|6727.13|6607.13|6726.65|6606.65|6727.13|6607.13|6726.6|6606.6|10
1656300320000|2022-06-27 03:25:20|6726.48|6606.48|6726.7|6606.7|6726.7|6606.7|6726.48|6606.48|5
1656300330000|2022-06-27 03:25:30|6726.77|6606.77|6726.75|6606.75|6726.77|6606.77|6726.11|6606.11|10
1656300340000|2022-06-27 03:25:40|6726.87|6606.87|6726.44|6606.44|6726.92|6606.92|6726.4|6606.4|10
1656300350000|2022-06-27 03:25:50|6726.48|6606.48|6726.03|6606.03|6726.48|6606.48|6725.98|6605.98|10
1656300360000|2022-06-27 03:26:00|6725.99|6605.99|6725.25|6605.25|6725.99|6605.99|6725.04|6605.04|10
1656300370000|2022-06-27 03:26:10|6725.1|6605.1|6725.26|6605.26|6725.41|6605.41|6725.01|6605.01|10
1656300380000|2022-06-27 03:26:20|6725.21|6605.21|6725.86|6605.86|6725.91|6605.91|6725.19|6605.19|10
1656300390000|2022-06-27 03:26:30|6725.95|6605.95|6726.24|6606.24|6726.43|6606.43|6725.86|6605.86|10
1656300400000|2022-06-27 03:26:40|6726.43|6606.43|6726.45|6606.45|6726.53|6606.53|6726.36|6606.36|10
1656300410000|2022-06-27 03:26:50|6726.46|6606.46|6726.47|6606.47|6726.55|6606.55|6726.38|6606.38|9
1656300420000|2022-06-27 03:27:00|6726.46|6606.46|6726.5|6606.5|6726.56|6606.56|6726.19|6606.19|10
1656300430000|2022-06-27 03:27:10|6726.4|6606.4|6726.96|6606.96|6726.98|6606.98|6726.4|6606.4|10
1656300440000|2022-06-27 03:27:20|6726.79|6606.79|6726.93|6606.93|6726.93|6606.93|6726.79|6606.79|9
1656300450000|2022-06-27 03:27:30|6726.91|6606.91|6726.75|6606.75|6726.91|6606.91|6726.72|6606.72|9
1656300460000|2022-06-27 03:27:40|6726.76|6606.76|6726.79|6606.79|6726.91|6606.91|6726.74|6606.74|9
1656300470000|2022-06-27 03:27:50|6726.73|6606.73|6727.51|6607.51|6727.52|6607.52|6726.73|6606.73|8
1656300480000|2022-06-27 03:28:00|6727.5|6607.5|6727.48|6607.48|6727.58|6607.58|6727.47|6607.47|8
1656300490000|2022-06-27 03:28:10|6727.64|6607.64|6728.24|6608.24|6728.24|6608.24|6727.64|6607.64|9
1656300500000|2022-06-27 03:28:20|6728.21|6608.21|6728.27|6608.27|6728.31|6608.31|6728.09|6608.09|10
1656300510000|2022-06-27 03:28:30|6728.22|6608.22|6728.09|6608.09|6728.22|6608.22|6727.94|6607.94|10
1656300520000|2022-06-27 03:28:40|6728.21|6608.21|6727.98|6607.98|6728.21|6608.21|6727.98|6607.98|7
1656300530000|2022-06-27 03:28:50|6728.12|6608.12|6727.55|6607.55|6728.17|6608.17|6727.55|6607.55|9
1656300540000|2022-06-27 03:29:00|6726.4|6606.4|6725.61|6605.61|6726.4|6606.4|6725.61|6605.61|10
1656300550000|2022-06-27 03:29:10|6725.56|6605.56|6724|6604|6725.56|6605.56|6724|6604|10
1656300560000|2022-06-27 03:29:20|6723.89|6603.89|6722.02|6602.02|6723.89|6603.89|6722.02|6602.02|10
1656300570000|2022-06-27 03:29:30|6722.24|6602.24|6719.99|6599.99|6722.3|6602.3|6719.98|6599.98|9
1656300580000|2022-06-27 03:29:40|6719.71|6599.71|6718.2|6598.2|6719.81|6599.81|6717.87|6597.87|9
1656300590000|2022-06-27 03:29:50|6718.07|6598.07|6717.99|6597.99|6718.07|6598.07|6717.76|6597.76|10
1656300600000|2022-06-27 03:30:00|6718.08|6598.08|6717.53|6597.53|6718.08|6598.08|6717.46|6597.46|10
1656300610000|2022-06-27 03:30:10|6717.56|6597.56|6717.12|6597.12|6717.64|6597.64|6716.97|6596.97|10
1656300620000|2022-06-27 03:30:20|6717.17|6597.17|6717.71|6597.71|6717.78|6597.78|6717.06|6597.06|9
1656300630000|2022-06-27 03:30:30|6717.96|6597.96|6719.7|6599.7|6719.7|6599.7|6717.96|6597.96|10
1656300640000|2022-06-27 03:30:40|6719.53|6599.53|6720.83|6600.83|6720.83|6600.83|6719.53|6599.53|10
1656300650000|2022-06-27 03:30:50|6720.9|6600.9|6721.37|6601.37|6721.38|6601.38|6720.9|6600.9|10
1656300660000|2022-06-27 03:31:00|6721.3|6601.3|6720.45|6600.45|6721.3|6601.3|6720.45|6600.45|9
1656300670000|2022-06-27 03:31:10|6720.44|6600.44|6719.45|6599.45|6720.44|6600.44|6719.34|6599.34|10
1656300680000|2022-06-27 03:31:20|6719.33|6599.33|6718.94|6598.94|6719.54|6599.54|6718.92|6598.92|10
1656300690000|2022-06-27 03:31:30|6718.97|6598.97|6719.09|6599.09|6719.09|6599.09|6718.61|6598.61|8
1656300700000|2022-06-27 03:31:40|6718.95|6598.95|6719.11|6599.11|6719.32|6599.32|6718.95|6598.95|9
1656300710000|2022-06-27 03:31:50|6719.2|6599.2|6718.67|6598.67|6719.3|6599.3|6718.67|6598.67|8
1656300720000|2022-06-27 03:32:00|6718.58|6598.58|6718.61|6598.61|6718.61|6598.61|6718.33|6598.33|10
1656300730000|2022-06-27 03:32:10|6718.6|6598.6|6718.88|6598.88|6718.93|6598.93|6718.6|6598.6|9
1656300740000|2022-06-27 03:32:20|6718.8|6598.8|6718.84|6598.84|6718.95|6598.95|6718.8|6598.8|9
1656300750000|2022-06-27 03:32:30|6718.94|6598.94|6719.31|6599.31|6719.31|6599.31|6718.84|6598.84|9
1656300760000|2022-06-27 03:32:40|6719.25|6599.25|6719.77|6599.77|6719.82|6599.82|6719.25|6599.25|8
1656300770000|2022-06-27 03:32:50|6719.76|6599.76|6720.52|6600.52|6720.52|6600.52|6719.76|6599.76|8
1656300780000|2022-06-27 03:33:00|6720.69|6600.69|6720.75|6600.75|6720.75|6600.75|6720.58|6600.58|7
1656300790000|2022-06-27 03:33:10|6720.95|6600.95|6721.03|6601.03|6721.09|6601.09|6720.86|6600.86|7
1656300800000|2022-06-27 03:33:20|6721|6601|6721.28|6601.28|6721.28|6601.28|6720.91|6600.91|10
1656300810000|2022-06-27 03:33:30|6721.24|6601.24|6721.19|6601.19|6721.24|6601.24|6721.19|6601.19|5
1656300820000|2022-06-27 03:33:40|6721.22|6601.22|6721.11|6601.11|6721.22|6601.22|6721.04|6601.04|9
1656300830000|2022-06-27 03:33:50|6721.36|6601.36|6721.2|6601.2|6721.36|6601.36|6721.15|6601.15|8
1656300840000|2022-06-27 03:34:00|6721.16|6601.16|6720.66|6600.66|6721.16|6601.16|6720.66|6600.66|8
1656300850000|2022-06-27 03:34:10|6720.81|6600.81|6720.79|6600.79|6720.81|6600.81|6720.57|6600.57|8
1656300860000|2022-06-27 03:34:20|6720.84|6600.84|6721.72|6601.72|6721.79|6601.79|6720.84|6600.84|10
1656300870000|2022-06-27 03:34:30|6721.61|6601.61|6721.63|6601.63|6721.69|6601.69|6721.61|6601.61|7
1656300880000|2022-06-27 03:34:40|6721.57|6601.57|6721.99|6601.99|6721.99|6601.99|6721.47|6601.47|8
1656300890000|2022-06-27 03:34:50|6721.98|6601.98|6721.95|6601.95|6722.09|6602.09|6721.91|6601.91|9
1656300900000|2022-06-27 03:35:00|6721.99|6601.99|6722.14|6602.14|6722.14|6602.14|6721.85|6601.85|9
1656300910000|2022-06-27 03:35:10|6722.03|6602.03|6721.98|6601.98|6722.04|6602.04|6721.92|6601.92|9
1656300920000|2022-06-27 03:35:20|6721.77|6601.77|6721.24|6601.24|6721.77|6601.77|6721.21|6601.21|9
1656300930000|2022-06-27 03:35:30|6721.2|6601.2|6721.16|6601.16|6721.26|6601.26|6721.14|6601.14|9
1656300940000|2022-06-27 03:35:40|6721.13|6601.13|6721.19|6601.19|6721.28|6601.28|6720.96|6600.96|9
1656300950000|2022-06-27 03:35:50|6721.24|6601.24|6720.92|6600.92|6721.36|6601.36|6720.85|6600.85|9
1656300960000|2022-06-27 03:36:00|6720.94|6600.94|6721.77|6601.77|6721.77|6601.77|6720.94|6600.94|8
1656300970000|2022-06-27 03:36:10|6721.73|6601.73|6721.06|6601.06|6721.73|6601.73|6721.04|6601.04|9
1656300980000|2022-06-27 03:36:20|6721.07|6601.07|6721.3|6601.3|6721.36|6601.36|6721.07|6601.07|6
1656300990000|2022-06-27 03:36:30|6721.47|6601.47|6721.52|6601.52|6721.57|6601.57|6721.43|6601.43|10
1656301000000|2022-06-27 03:36:40|6721.49|6601.49|6721.54|6601.54|6721.54|6601.54|6721.32|6601.32|8
1656301010000|2022-06-27 03:36:50|6721.64|6601.64|6723.01|6603.01|6723.01|6603.01|6721.64|6601.64|8
1656301020000|2022-06-27 03:37:00|6723.05|6603.05|6722.95|6602.95|6723.21|6603.21|6722.95|6602.95|9
1656301030000|2022-06-27 03:37:10|6722.68|6602.68|6722.35|6602.35|6722.68|6602.68|6722.34|6602.34|7
1656301040000|2022-06-27 03:37:20|6722.3|6602.3|6722.4|6602.4|6722.43|6602.43|6722.3|6602.3|8
1656301050000|2022-06-27 03:37:30|6722.57|6602.57|6722.42|6602.42|6722.57|6602.57|6722.39|6602.39|8
1656301060000|2022-06-27 03:37:40|6722.26|6602.26|6722.03|6602.03|6722.26|6602.26|6722.03|6602.03|9
1656301070000|2022-06-27 03:37:50|6721.99|6601.99|6721.45|6601.45|6722.02|6602.02|6721.45|6601.45|10
1656301080000|2022-06-27 03:38:00|6721.41|6601.41|6720.98|6600.98|6721.46|6601.46|6720.6|6600.6|9
1656301090000|2022-06-27 03:38:10|6720.93|6600.93|6720.96|6600.96|6721.13|6601.13|6720.92|6600.92|9
1656301100000|2022-06-27 03:38:20|6720.91|6600.91|6721.1|6601.1|6721.21|6601.21|6720.91|6600.91|10
1656301110000|2022-06-27 03:38:30|6721|6601|6721.08|6601.08|6721.15|6601.15|6721|6601|9
1656301120000|2022-06-27 03:38:40|6721.06|6601.06|6721|6601|6721.12|6601.12|6721|6601|3
1656301130000|2022-06-27 03:38:50|6720.95|6600.95|6720.44|6600.44|6720.95|6600.95|6720.44|6600.44|9
1656301140000|2022-06-27 03:39:00|6720.48|6600.48|6720.71|6600.71|6720.8|6600.8|6720.48|6600.48|9
1656301150000|2022-06-27 03:39:10|6720.7|6600.7|6720.44|6600.44|6720.73|6600.73|6720.4|6600.4|7
1656301160000|2022-06-27 03:39:20|6720.38|6600.38|6720.41|6600.41|6720.54|6600.54|6720.27|6600.27|9
1656301170000|2022-06-27 03:39:30|6720.42|6600.42|6720.26|6600.26|6720.42|6600.42|6720.24|6600.24|10
1656301180000|2022-06-27 03:39:40|6719.48|6599.48|6719.74|6599.74|6719.75|6599.75|6719.48|6599.48|9
1656301190000|2022-06-27 03:39:50|6719.8|6599.8|6720.24|6600.24|6720.24|6600.24|6719.64|6599.64|9
1656301200000|2022-06-27 03:40:00|6720.18|6600.18|6720.03|6600.03|6720.18|6600.18|6719.99|6599.99|9
1656301210000|2022-06-27 03:40:10|6719.99|6599.99|6720.25|6600.25|6720.35|6600.35|6719.99|6599.99|9
1656301220000|2022-06-27 03:40:20|6720.56|6600.56|6720.69|6600.69|6720.69|6600.69|6720.17|6600.17|9
1656301230000|2022-06-27 03:40:30|6720.65|6600.65|6720.58|6600.58|6720.69|6600.69|6720.58|6600.58|10
1656301240000|2022-06-27 03:40:40|6720.63|6600.63|6721.44|6601.44|6721.44|6601.44|6720.55|6600.55|9
1656301250000|2022-06-27 03:40:50|6721.36|6601.36|6721.76|6601.76|6721.78|6601.78|6721.36|6601.36|10
1656301260000|2022-06-27 03:41:00|6721.79|6601.79|6721.61|6601.61|6721.79|6601.79|6721.61|6601.61|9
1656301270000|2022-06-27 03:41:10|6721.62|6601.62|6721.4|6601.4|6721.74|6601.74|6721.4|6601.4|8
1656301280000|2022-06-27 03:41:20|6721.44|6601.44|6721.37|6601.37|6721.45|6601.45|6721.22|6601.22|8
1656301290000|2022-06-27 03:41:30|6721.44|6601.44|6721.48|6601.48|6721.54|6601.54|6721.34|6601.34|8
1656301300000|2022-06-27 03:41:40|6721.53|6601.53|6721.31|6601.31|6721.53|6601.53|6721.31|6601.31|8
1656301310000|2022-06-27 03:41:50|6721.28|6601.28|6721.52|6601.52|6721.64|6601.64|6721.27|6601.27|8
1656301320000|2022-06-27 03:42:00|6721.54|6601.54|6721.29|6601.29|6721.94|6601.94|6721.29|6601.29|7
1656301330000|2022-06-27 03:42:10|6721|6601|6721.07|6601.07|6721.14|6601.14|6720.92|6600.92|8
1656301340000|2022-06-27 03:42:20|6721.18|6601.18|6721.69|6601.69|6721.69|6601.69|6721.14|6601.14|9
1656301350000|2022-06-27 03:42:30|6721.73|6601.73|6722.02|6602.02|6722.02|6602.02|6721.73|6601.73|7
1656301360000|2022-06-27 03:42:40|6721.96|6601.96|6721.79|6601.79|6721.96|6601.96|6721.74|6601.74|7
1656301370000|2022-06-27 03:42:50|6721.72|6601.72|6721.54|6601.54|6721.72|6601.72|6721.27|6601.27|9
1656301380000|2022-06-27 03:43:00|6721.88|6601.88|6719.71|6599.71|6722.42|6602.42|6719.71|6599.71|10
1656301390000|2022-06-27 03:43:10|6719.01|6599.01|6717.54|6597.54|6719.01|6599.01|6717.54|6597.54|9
1656301400000|2022-06-27 03:43:20|6717.11|6597.11|6717.07|6597.07|6717.18|6597.18|6717.01|6597.01|10
1656301410000|2022-06-27 03:43:30|6717.15|6597.15|6716.88|6596.88|6717.15|6597.15|6716.82|6596.82|10
1656301420000|2022-06-27 03:43:40|6716.98|6596.98|6717.19|6597.19|6717.19|6597.19|6716.44|6596.44|9
1656301430000|2022-06-27 03:43:50|6717.18|6597.18|6717.23|6597.23|6717.36|6597.36|6717.13|6597.13|10
1656301440000|2022-06-27 03:44:00|6717.2|6597.2|6716.88|6596.88|6717.3|6597.3|6716.88|6596.88|9
1656301450000|2022-06-27 03:44:10|6717.04|6597.04|6717.07|6597.07|6717.14|6597.14|6716.9|6596.9|9
1656301460000|2022-06-27 03:44:20|6716.96|6596.96|6717.36|6597.36|6717.43|6597.43|6716.96|6596.96|10
1656301470000|2022-06-27 03:44:30|6717.45|6597.45|6717|6597|6717.45|6597.45|6716.88|6596.88|5
1656301480000|2022-06-27 03:44:40|6716.99|6596.99|6717.18|6597.18|6717.24|6597.24|6716.98|6596.98|9
1656301490000|2022-06-27 03:44:50|6717.14|6597.14|6717.19|6597.19|6717.3|6597.3|6717.14|6597.14|10
1656301500000|2022-06-27 03:45:00|6717.24|6597.24|6716.95|6596.95|6717.24|6597.24|6716.89|6596.89|7
1656301510000|2022-06-27 03:45:10|6717.08|6597.08|6717.1|6597.1|6717.11|6597.11|6716.74|6596.74|10
1656301520000|2022-06-27 03:45:20|6717.21|6597.21|6717.38|6597.38|6717.38|6597.38|6717.21|6597.21|9
1656301530000|2022-06-27 03:45:30|6717.48|6597.48|6717.83|6597.83|6717.83|6597.83|6717.48|6597.48|6
1656301540000|2022-06-27 03:45:40|6717.9|6597.9|6718.15|6598.15|6718.15|6598.15|6717.8|6597.8|10
1656301550000|2022-06-27 03:45:50|6718.28|6598.28|6718.44|6598.44|6718.71|6598.71|6718.28|6598.28|7
1656301560000|2022-06-27 03:46:00|6718.89|6598.89|6718.43|6598.43|6718.89|6598.89|6718.43|6598.43|7
1656301570000|2022-06-27 03:46:10|6718.42|6598.42|6718.19|6598.19|6718.42|6598.42|6718.17|6598.17|9
1656301580000|2022-06-27 03:46:20|6718.5|6598.5|6718.39|6598.39|6718.5|6598.5|6718.35|6598.35|7
1656301590000|2022-06-27 03:46:30|6718.44|6598.44|6718.38|6598.38|6718.49|6598.49|6718.33|6598.33|8
1656301600000|2022-06-27 03:46:40|6718.4|6598.4|6718.17|6598.17|6718.4|6598.4|6718.1|6598.1|8
1656301610000|2022-06-27 03:46:50|6718.14|6598.14|6717.71|6597.71|6718.18|6598.18|6717.66|6597.66|8
1656301620000|2022-06-27 03:47:00|6717.63|6597.63|6717.61|6597.61|6717.94|6597.94|6717.49|6597.49|10
1656301630000|2022-06-27 03:47:10|6717.47|6597.47|6717.08|6597.08|6717.47|6597.47|6717.08|6597.08|8
1656301640000|2022-06-27 03:47:20|6716.8|6596.8|6715.65|6595.65|6716.8|6596.8|6715.65|6595.65|10
1656301650000|2022-06-27 03:47:30|6715.7|6595.7|6713.77|6593.77|6715.7|6595.7|6713.77|6593.77|9
1656301660000|2022-06-27 03:47:40|6713.82|6593.82|6714.08|6594.08|6714.12|6594.12|6713.11|6593.11|10
1656301670000|2022-06-27 03:47:50|6713.73|6593.73|6714.96|6594.96|6715.06|6595.06|6713.73|6593.73|9
1656301680000|2022-06-27 03:48:00|6714.94|6594.94|6716.43|6596.43|6716.44|6596.44|6714.94|6594.94|10
1656301690000|2022-06-27 03:48:10|6716.39|6596.39|6716.25|6596.25|6716.39|6596.39|6716.18|6596.18|9
1656301700000|2022-06-27 03:48:20|6716.39|6596.39|6716.48|6596.48|6716.48|6596.48|6716.33|6596.33|9
1656301710000|2022-06-27 03:48:30|6716.52|6596.52|6716.55|6596.55|6716.55|6596.55|6716.29|6596.29|10
1656301720000|2022-06-27 03:48:40|6716.58|6596.58|6716.63|6596.63|6716.63|6596.63|6716.38|6596.38|6
1656301730000|2022-06-27 03:48:50|6716.81|6596.81|6716.99|6596.99|6716.99|6596.99|6716.8|6596.8|10
1656301740000|2022-06-27 03:49:00|6716.98|6596.98|6716.57|6596.57|6717.03|6597.03|6716.57|6596.57|8
1656301750000|2022-06-27 03:49:10|6716.44|6596.44|6716.44|6596.44|6716.59|6596.59|6716.35|6596.35|8
1656301760000|2022-06-27 03:49:20|6715.98|6595.98|6716.12|6596.12|6716.21|6596.21|6715.74|6595.74|10
1656301770000|2022-06-27 03:49:30|6716.35|6596.35|6716.47|6596.47|6716.47|6596.47|6716.29|6596.29|6
1656301780000|2022-06-27 03:49:40|6716.48|6596.48|6717.04|6597.04|6717.04|6597.04|6716.48|6596.48|8
1656301790000|2022-06-27 03:49:50|6717.1|6597.1|6717.29|6597.29|6717.35|6597.35|6717.1|6597.1|8
1656301800000|2022-06-27 03:50:00|6717.22|6597.22|6717.11|6597.11|6717.29|6597.29|6717.11|6597.11|7
1656301810000|2022-06-27 03:50:10|6717.01|6597.01|6716.41|6596.41|6717.02|6597.02|6716.36|6596.36|8
1656301820000|2022-06-27 03:50:20|6716.74|6596.74|6716.82|6596.82|6716.9|6596.9|6716.7|6596.7|9
1656301830000|2022-06-27 03:50:30|6716.83|6596.83|6717.21|6597.21|6717.21|6597.21|6716.8|6596.8|8
1656301840000|2022-06-27 03:50:40|6717.2|6597.2|6717.11|6597.11|6717.27|6597.27|6716.98|6596.98|9
1656301850000|2022-06-27 03:50:50|6717.16|6597.16|6716.79|6596.79|6717.16|6597.16|6716.79|6596.79|7
1656301860000|2022-06-27 03:51:00|6716.8|6596.8|6717.72|6597.72|6717.8|6597.8|6716.8|6596.8|8
1656301870000|2022-06-27 03:51:10|6717.73|6597.73|6718.17|6598.17|6718.21|6598.21|6717.73|6597.73|8
1656301880000|2022-06-27 03:51:20|6718.4|6598.4|6718.82|6598.82|6718.82|6598.82|6718.3|6598.3|10
1656301890000|2022-06-27 03:51:30|6719.08|6599.08|6720.77|6600.77|6720.77|6600.77|6719.08|6599.08|9
1656301900000|2022-06-27 03:51:40|6720.84|6600.84|6722.33|6602.33|6722.47|6602.47|6720.84|6600.84|9
1656301910000|2022-06-27 03:51:50|6722.69|6602.69|6723.83|6603.83|6723.87|6603.87|6722.69|6602.69|10
1656301920000|2022-06-27 03:52:00|6724.09|6604.09|6725.43|6605.43|6725.67|6605.67|6723.96|6603.96|10
1656301930000|2022-06-27 03:52:10|6725.52|6605.52|6725.7|6605.7|6725.71|6605.71|6725.52|6605.52|10
1656301940000|2022-06-27 03:52:20|6725.88|6605.88|6726.36|6606.36|6726.41|6606.41|6725.82|6605.82|10
1656301950000|2022-06-27 03:52:30|6726.43|6606.43|6725.86|6605.86|6726.43|6606.43|6725.86|6605.86|9
1656301960000|2022-06-27 03:52:40|6725.77|6605.77|6726.83|6606.83|6726.92|6606.92|6725.77|6605.77|10
1656301970000|2022-06-27 03:52:50|6726.84|6606.84|6727.51|6607.51|6727.71|6607.71|6726.84|6606.84|10
1656301980000|2022-06-27 03:53:00|6727.53|6607.53|6727.35|6607.35|6727.53|6607.53|6727.34|6607.34|10
1656301990000|2022-06-27 03:53:10|6727.51|6607.51|6727.28|6607.28|6727.72|6607.72|6727.28|6607.28|10
1656302000000|2022-06-27 03:53:20|6727.56|6607.56|6727.18|6607.18|6727.56|6607.56|6727.18|6607.18|9
1656302010000|2022-06-27 03:53:30|6727.16|6607.16|6727.25|6607.25|6727.32|6607.32|6727.09|6607.09|8
1656302020000|2022-06-27 03:53:40|6727.29|6607.29|6730.91|6610.91|6730.91|6610.91|6726.94|6606.94|7
1656302030000|2022-06-27 03:53:50|6730.88|6610.88|6732.2|6612.2|6732.37|6612.37|6730.84|6610.84|10
1656302040000|2022-06-27 03:54:00|6732.28|6612.28|6731.56|6611.56|6732.28|6612.28|6731.56|6611.56|10
1656302050000|2022-06-27 03:54:10|6731.53|6611.53|6731.33|6611.33|6731.58|6611.58|6731.17|6611.17|9
1656302060000|2022-06-27 03:54:20|6731.51|6611.51|6732.88|6612.88|6732.88|6612.88|6731.51|6611.51|10
1656302070000|2022-06-27 03:54:30|6732.93|6612.93|6732.64|6612.64|6732.96|6612.96|6732.37|6612.37|8
1656302080000|2022-06-27 03:54:40|6732.59|6612.59|6732.69|6612.69|6732.75|6612.75|6732.33|6612.33|9
1656302090000|2022-06-27 03:54:50|6732.68|6612.68|6732.24|6612.24|6732.68|6612.68|6732.24|6612.24|8
1656302100000|2022-06-27 03:55:00|6732.23|6612.23|6732.1|6612.1|6732.23|6612.23|6731.98|6611.98|9
1656302110000|2022-06-27 03:55:10|6732.05|6612.05|6733.42|6613.42|6733.42|6613.42|6732.05|6612.05|8
1656302120000|2022-06-27 03:55:20|6733.47|6613.47|6733.62|6613.62|6733.64|6613.64|6733.37|6613.37|9
1656302130000|2022-06-27 03:55:30|6733.59|6613.59|6733.74|6613.74|6733.84|6613.84|6733.54|6613.54|9
1656302140000|2022-06-27 03:55:40|6733.77|6613.77|6734.97|6614.97|6735.04|6615.04|6733.51|6613.51|10
1656302150000|2022-06-27 03:55:50|6735.17|6615.17|6737.78|6617.78|6737.78|6617.78|6735.17|6615.17|10
1656302160000|2022-06-27 03:56:00|6738.14|6618.14|6740.18|6620.18|6740.18|6620.18|6738.14|6618.14|10
1656302170000|2022-06-27 03:56:10|6740.24|6620.24|6741.34|6621.34|6741.34|6621.34|6740.21|6620.21|10
1656302180000|2022-06-27 03:56:20|6741.21|6621.21|6741.24|6621.24|6741.45|6621.45|6741.21|6621.21|10
1656302190000|2022-06-27 03:56:30|6741.46|6621.46|6741.53|6621.53|6741.71|6621.71|6741.29|6621.29|10
1656302200000|2022-06-27 03:56:40|6741.57|6621.57|6741.75|6621.75|6741.78|6621.78|6741.57|6621.57|10
1656302210000|2022-06-27 03:56:50|6741.77|6621.77|6742.06|6622.06|6742.08|6622.08|6741.77|6621.77|10
1656302220000|2022-06-27 03:57:00|6742.24|6622.24|6744.93|6624.93|6745.14|6625.14|6742.05|6622.05|10
1656302230000|2022-06-27 03:57:10|6744.99|6624.99|6744.82|6624.82|6745.08|6625.08|6744.82|6624.82|10
1656302240000|2022-06-27 03:57:20|6744.66|6624.66|6744.82|6624.82|6744.82|6624.82|6744.66|6624.66|7
1656302250000|2022-06-27 03:57:30|6744.86|6624.86|6744.64|6624.64|6744.97|6624.97|6744.54|6624.54|10
1656302260000|2022-06-27 03:57:40|6744.71|6624.71|6744.04|6624.04|6744.71|6624.71|6744.04|6624.04|10
1656302270000|2022-06-27 03:57:50|6743.9|6623.9|6742.9|6622.9|6743.9|6623.9|6742.67|6622.67|10
1656302280000|2022-06-27 03:58:00|6743.3|6623.3|6743.34|6623.34|6743.39|6623.39|6742.85|6622.85|10
1656302290000|2022-06-27 03:58:10|6743.39|6623.39|6743.22|6623.22|6743.48|6623.48|6743.21|6623.21|10
1656302300000|2022-06-27 03:58:20|6743.21|6623.21|6743.19|6623.19|6743.47|6623.47|6742.9|6622.9|10
1656302310000|2022-06-27 03:58:30|6743.17|6623.17|6743.32|6623.32|6743.32|6623.32|6743.01|6623.01|9
1656302320000|2022-06-27 03:58:40|6743.25|6623.25|6743.62|6623.62|6743.73|6623.73|6743.21|6623.21|10
1656302330000|2022-06-27 03:58:50|6743.57|6623.57|6743.71|6623.71|6743.76|6623.76|6743.52|6623.52|10
1656302340000|2022-06-27 03:59:00|6743.75|6623.75|6743.66|6623.66|6743.82|6623.82|6743.55|6623.55|9
1656302350000|2022-06-27 03:59:10|6743.47|6623.47|6743.56|6623.56|6743.59|6623.59|6743.45|6623.45|8
1656302360000|2022-06-27 03:59:20|6743.36|6623.36|6744.09|6624.09|6744.09|6624.09|6743.36|6623.36|8
1656302370000|2022-06-27 03:59:30|6744.14|6624.14|6743.87|6623.87|6744.14|6624.14|6743.87|6623.87|8
1656302380000|2022-06-27 03:59:40|6743.65|6623.65|6742.97|6622.97|6743.65|6623.65|6742.97|6622.97|10
1656302390000|2022-06-27 03:59:50|6742.9|6622.9|6742.63|6622.63|6742.9|6622.9|6742.61|6622.61|9
1656302400000|2022-06-27 04:00:00|6742.58|6622.58|6742.62|6622.62|6742.7|6622.7|6742.56|6622.56|8
1656302410000|2022-06-27 04:00:10|6743.14|6623.14|6743.49|6623.49|6743.57|6623.57|6742.81|6622.81|9
1656302420000|2022-06-27 04:00:20|6743.47|6623.47|6744.35|6624.35|6744.35|6624.35|6743.47|6623.47|9
1656302430000|2022-06-27 04:00:30|6744.39|6624.39|6744.13|6624.13|6744.53|6624.53|6744.07|6624.07|10
1656302440000|2022-06-27 04:00:40|6744.06|6624.06|6743.77|6623.77|6744.06|6624.06|6743.17|6623.17|9
1656302450000|2022-06-27 04:00:50|6743.74|6623.74|6743.52|6623.52|6744.17|6624.17|6743.52|6623.52|7
1656302460000|2022-06-27 04:01:00|6743.71|6623.71|6744.2|6624.2|6744.2|6624.2|6743.58|6623.58|10
1656302470000|2022-06-27 04:01:10|6744.11|6624.11|6743.5|6623.5|6744.11|6624.11|6743.49|6623.49|8
1656302480000|2022-06-27 04:01:20|6743|6623|6742.54|6622.54|6743|6623|6742.54|6622.54|8
1656302490000|2022-06-27 04:01:30|6742.56|6622.56|6741.46|6621.46|6742.56|6622.56|6741.46|6621.46|10
1656302500000|2022-06-27 04:01:40|6741.37|6621.37|6740.51|6620.51|6741.37|6621.37|6740.51|6620.51|9
1656302510000|2022-06-27 04:01:50|6740.42|6620.42|6739.85|6619.85|6740.43|6620.43|6739.84|6619.84|10
1656302520000|2022-06-27 04:02:00|6739.92|6619.92|6738.86|6618.86|6739.92|6619.92|6738.86|6618.86|9
1656302530000|2022-06-27 04:02:10|6738.48|6618.48|6739.31|6619.31|6739.31|6619.31|6738.34|6618.34|9
1656302540000|2022-06-27 04:02:20|6739.49|6619.49|6740.05|6620.05|6740.05|6620.05|6739.13|6619.13|10
1656302550000|2022-06-27 04:02:30|6740.15|6620.15|6740.85|6620.85|6740.9|6620.9|6740.15|6620.15|9
1656302560000|2022-06-27 04:02:40|6740.96|6620.96|6740.91|6620.91|6741.34|6621.34|6740.91|6620.91|10
1656302570000|2022-06-27 04:02:50|6741.27|6621.27|6741.4|6621.4|6741.44|6621.44|6741.25|6621.25|10
1656302580000|2022-06-27 04:03:00|6741.7|6621.7|6741.48|6621.48|6741.7|6621.7|6741.23|6621.23|10
1656302590000|2022-06-27 04:03:10|6741.47|6621.47|6741.61|6621.61|6741.61|6621.61|6741.43|6621.43|10
1656302600000|2022-06-27 04:03:20|6741.53|6621.53|6740.41|6620.41|6741.91|6621.91|6740.31|6620.31|10
1656302610000|2022-06-27 04:03:30|6738.99|6618.99|6738.72|6618.72|6738.99|6618.99|6738.69|6618.69|10
1656302620000|2022-06-27 04:03:40|6738.67|6618.67|6737.25|6617.25|6738.67|6618.67|6737.25|6617.25|9
1656302630000|2022-06-27 04:03:50|6736.9|6616.9|6736.76|6616.76|6737.26|6617.26|6736.76|6616.76|10
1656302640000|2022-06-27 04:04:00|6736.71|6616.71|6737.38|6617.38|6737.38|6617.38|6736.71|6616.71|9
1656302650000|2022-06-27 04:04:10|6737.47|6617.47|6737.57|6617.57|6737.66|6617.66|6737.41|6617.41|8
1656302660000|2022-06-27 04:04:20|6737.89|6617.89|6737.74|6617.74|6737.96|6617.96|6737.48|6617.48|10
1656302670000|2022-06-27 04:04:30|6737.66|6617.66|6737.34|6617.34|6737.66|6617.66|6737.23|6617.23|9
1656302680000|2022-06-27 04:04:40|6737.24|6617.24|6737.75|6617.75|6737.89|6617.89|6737.24|6617.24|6
1656302690000|2022-06-27 04:04:50|6737.68|6617.68|6737.47|6617.47|6737.75|6617.75|6737.47|6617.47|9
1656302700000|2022-06-27 04:05:00|6737.41|6617.41|6737.4|6617.4|6737.42|6617.42|6737.2|6617.2|9
1656302710000|2022-06-27 04:05:10|6737.37|6617.37|6737.6|6617.6|6737.6|6617.6|6737.33|6617.33|9
1656302720000|2022-06-27 04:05:20|6737.59|6617.59|6737.89|6617.89|6737.96|6617.96|6737.59|6617.59|10
1656302730000|2022-06-27 04:05:30|6738|6618|6738.02|6618.02|6738.27|6618.27|6737.95|6617.95|10
1656302740000|2022-06-27 04:05:40|6737.31|6617.31|6736.7|6616.7|6737.31|6617.31|6736.65|6616.65|9
1656302750000|2022-06-27 04:05:50|6736.72|6616.72|6736.27|6616.27|6736.72|6616.72|6736.27|6616.27|9
1656302760000|2022-06-27 04:06:00|6736.31|6616.31|6736.2|6616.2|6736.41|6616.41|6736.16|6616.16|8
1656302770000|2022-06-27 04:06:10|6736.23|6616.23|6736.78|6616.78|6736.8|6616.8|6736.18|6616.18|8
1656302780000|2022-06-27 04:06:20|6736.98|6616.98|6736.85|6616.85|6737.06|6617.06|6736.85|6616.85|8
1656302790000|2022-06-27 04:06:30|6736.79|6616.79|6736.84|6616.84|6736.92|6616.92|6736.79|6616.79|8
1656302800000|2022-06-27 04:06:40|6736.88|6616.88|6736.72|6616.72|6736.97|6616.97|6736.7|6616.7|10
1656302810000|2022-06-27 04:06:50|6736.65|6616.65|6736.39|6616.39|6736.65|6616.65|6736.39|6616.39|9
1656302820000|2022-06-27 04:07:00|6736.43|6616.43|6736.66|6616.66|6736.66|6616.66|6736.36|6616.36|7
1656302830000|2022-06-27 04:07:10|6736.59|6616.59|6736.44|6616.44|6736.61|6616.61|6736.4|6616.4|9
1656302840000|2022-06-27 04:07:20|6736.4|6616.4|6736.24|6616.24|6736.4|6616.4|6736.17|6616.17|8
1656302850000|2022-06-27 04:07:30|6736.23|6616.23|6736.19|6616.19|6736.28|6616.28|6736.19|6616.19|7
1656302860000|2022-06-27 04:07:40|6736.3|6616.3|6736.32|6616.32|6736.45|6616.45|6736.3|6616.3|8
1656302870000|2022-06-27 04:07:50|6736.07|6616.07|6734.94|6614.94|6736.07|6616.07|6734.94|6614.94|9
1656302880000|2022-06-27 04:08:00|6734.98|6614.98|6733.82|6613.82|6734.98|6614.98|6733.76|6613.76|7
1656302890000|2022-06-27 04:08:10|6733.79|6613.79|6733.4|6613.4|6733.79|6613.79|6733.4|6613.4|8
1656302900000|2022-06-27 04:08:20|6733.03|6613.03|6732.8|6612.8|6733.1|6613.1|6732.8|6612.8|9
1656302910000|2022-06-27 04:08:30|6732.66|6612.66|6733.4|6613.4|6733.43|6613.43|6732.66|6612.66|8
1656302920000|2022-06-27 04:08:40|6733.38|6613.38|6733.25|6613.25|6733.38|6613.38|6733.13|6613.13|9
1656302930000|2022-06-27 04:08:50|6733.2|6613.2|6733.5|6613.5|6733.51|6613.51|6733.2|6613.2|8
1656302940000|2022-06-27 04:09:00|6733.66|6613.66|6733.75|6613.75|6733.8|6613.8|6733.56|6613.56|8
1656302950000|2022-06-27 04:09:10|6733.79|6613.79|6734.32|6614.32|6734.32|6614.32|6733.79|6613.79|9
1656302960000|2022-06-27 04:09:20|6734.25|6614.25|6734.98|6614.98|6734.98|6614.98|6734.25|6614.25|10
1656302970000|2022-06-27 04:09:30|6734.33|6614.33|6734.14|6614.14|6734.49|6614.49|6734.14|6614.14|9
1656302980000|2022-06-27 04:09:40|6734.26|6614.26|6733.73|6613.73|6734.26|6614.26|6733.71|6613.71|8
1656302990000|2022-06-27 04:09:50|6733.74|6613.74|6733.75|6613.75|6733.77|6613.77|6733.68|6613.68|8
1656303000000|2022-06-27 04:10:00|6733.76|6613.76|6733.69|6613.69|6733.76|6613.76|6733.69|6613.69|7
1656303010000|2022-06-27 04:10:10|6733.51|6613.51|6733.27|6613.27|6733.51|6613.51|6733.23|6613.23|8
1656303020000|2022-06-27 04:10:20|6733.28|6613.28|6733.31|6613.31|6733.62|6613.62|6733.28|6613.28|7
1656303030000|2022-06-27 04:10:30|6733.08|6613.08|6733.32|6613.32|6733.38|6613.38|6733.08|6613.08|9
1656303040000|2022-06-27 04:10:40|6733.41|6613.41|6733.53|6613.53|6733.53|6613.53|6733.39|6613.39|9
1656303050000|2022-06-27 04:10:50|6733.57|6613.57|6733.65|6613.65|6733.66|6613.66|6733.51|6613.51|6
1656303060000|2022-06-27 04:11:00|6733.58|6613.58|6733.58|6613.58|6733.58|6613.58|6733.43|6613.43|8
1656303070000|2022-06-27 04:11:10|6733.54|6613.54|6733.77|6613.77|6733.77|6613.77|6733.48|6613.48|9
1656303080000|2022-06-27 04:11:20|6733.73|6613.73|6733.63|6613.63|6733.73|6613.73|6733.48|6613.48|9
1656303090000|2022-06-27 04:11:30|6733.54|6613.54|6733.48|6613.48|6733.54|6613.54|6733.43|6613.43|8
1656303100000|2022-06-27 04:11:40|6733.42|6613.42|6733.42|6613.42|6733.48|6613.48|6733.41|6613.41|8
1656303110000|2022-06-27 04:11:50|6733.4|6613.4|6733.35|6613.35|6733.41|6613.41|6733.23|6613.23|8
1656303120000|2022-06-27 04:12:00|6733.48|6613.48|6733.48|6613.48|6733.92|6613.92|6733.44|6613.44|9
1656303130000|2022-06-27 04:12:10|6733.43|6613.43|6734.43|6614.43|6734.43|6614.43|6733.27|6613.27|10
1656303140000|2022-06-27 04:12:20|6734.9|6614.9|6735.38|6615.38|6735.45|6615.45|6734.9|6614.9|9
1656303150000|2022-06-27 04:12:30|6735.34|6615.34|6735.25|6615.25|6735.38|6615.38|6735.25|6615.25|7
1656303160000|2022-06-27 04:12:40|6735.26|6615.26|6734.93|6614.93|6735.26|6615.26|6734.88|6614.88|9
1656303170000|2022-06-27 04:12:50|6734.94|6614.94|6733.81|6613.81|6735|6615|6733.72|6613.72|8
1656303180000|2022-06-27 04:13:00|6733.63|6613.63|6733.52|6613.52|6733.63|6613.63|6733.31|6613.31|5
1656303190000|2022-06-27 04:13:10|6733.6|6613.6|6733.67|6613.67|6733.67|6613.67|6733.5|6613.5|8
1656303200000|2022-06-27 04:13:20|6733.79|6613.79|6733.95|6613.95|6733.96|6613.96|6733.66|6613.66|8
1656303210000|2022-06-27 04:13:30|6733.92|6613.92|6734.25|6614.25|6734.25|6614.25|6733.92|6613.92|8
1656303220000|2022-06-27 04:13:40|6734.27|6614.27|6734.34|6614.34|6734.34|6614.34|6734.22|6614.22|6
1656303230000|2022-06-27 04:13:50|6734.31|6614.31|6734.47|6614.47|6734.48|6614.48|6734.31|6614.31|7
1656303240000|2022-06-27 04:14:00|6734.56|6614.56|6735.47|6615.47|6735.53|6615.53|6734.55|6614.55|9
1656303250000|2022-06-27 04:14:10|6735.45|6615.45|6735.44|6615.44|6735.56|6615.56|6735.33|6615.33|9
1656303260000|2022-06-27 04:14:20|6735.47|6615.47|6735.45|6615.45|6735.55|6615.55|6735.42|6615.42|9
1656303270000|2022-06-27 04:14:30|6735.37|6615.37|6735.39|6615.39|6735.47|6615.47|6735.36|6615.36|7
1656303280000|2022-06-27 04:14:40|6735.48|6615.48|6735.98|6615.98|6735.98|6615.98|6735.48|6615.48|7
1656303290000|2022-06-27 04:14:50|6736.08|6616.08|6736.22|6616.22|6736.26|6616.26|6736.01|6616.01|10
1656303300000|2022-06-27 04:15:00|6736.17|6616.17|6734.76|6614.76|6736.2|6616.2|6734.76|6614.76|10
1656303310000|2022-06-27 04:15:10|6734.66|6614.66|6732.07|6612.07|6734.66|6614.66|6731.88|6611.88|10
1656303320000|2022-06-27 04:15:20|6731.99|6611.99|6730.18|6610.18|6731.99|6611.99|6730.18|6610.18|10
1656303330000|2022-06-27 04:15:30|6729.41|6609.41|6728.26|6608.26|6729.42|6609.42|6728.12|6608.12|10
1656303340000|2022-06-27 04:15:40|6728|6608|6728|6608|6728.12|6608.12|6727.86|6607.86|9
1656303350000|2022-06-27 04:15:50|6728.01|6608.01|6727.9|6607.9|6728.09|6608.09|6727.8|6607.8|9
1656303360000|2022-06-27 04:16:00|6727.95|6607.95|6728.3|6608.3|6728.33|6608.33|6727.87|6607.87|10
1656303370000|2022-06-27 04:16:10|6728.33|6608.33|6728.29|6608.29|6728.43|6608.43|6727.81|6607.81|10
1656303380000|2022-06-27 04:16:20|6728.1|6608.1|6727.59|6607.59|6728.1|6608.1|6727.59|6607.59|9
1656303390000|2022-06-27 04:16:30|6727.54|6607.54|6726.33|6606.33|6727.67|6607.67|6726.31|6606.31|9
1656303400000|2022-06-27 04:16:40|6726.23|6606.23|6725.69|6605.69|6726.29|6606.29|6725.69|6605.69|9
1656303410000|2022-06-27 04:16:50|6725.55|6605.55|6725.68|6605.68|6725.68|6605.68|6725.07|6605.07|10
1656303420000|2022-06-27 04:17:00|6725.72|6605.72|6726.53|6606.53|6726.67|6606.67|6725.72|6605.72|10
1656303430000|2022-06-27 04:17:10|6726.52|6606.52|6726.98|6606.98|6726.98|6606.98|6726.36|6606.36|9
1656303440000|2022-06-27 04:17:20|6726.96|6606.96|6726.97|6606.97|6726.99|6606.99|6726.88|6606.88|9
1656303450000|2022-06-27 04:17:30|6726.82|6606.82|6726.71|6606.71|6726.89|6606.89|6726.54|6606.54|10
1656303460000|2022-06-27 04:17:40|6726.7|6606.7|6726.22|6606.22|6726.7|6606.7|6726.18|6606.18|8
1656303470000|2022-06-27 04:17:50|6726.1|6606.1|6726.08|6606.08|6726.12|6606.12|6726|6606|8
1656303480000|2022-06-27 04:18:00|6726.11|6606.11|6726.74|6606.74|6726.74|6606.74|6726.09|6606.09|10
1656303490000|2022-06-27 04:18:10|6726.86|6606.86|6727|6607|6727|6607|6726.86|6606.86|9
1656303500000|2022-06-27 04:18:20|6727.08|6607.08|6728.13|6608.13|6728.13|6608.13|6727.08|6607.08|10
1656303510000|2022-06-27 04:18:30|6728.2|6608.2|6728.87|6608.87|6728.9|6608.9|6728.2|6608.2|10
1656303520000|2022-06-27 04:18:40|6728.33|6608.33|6727.99|6607.99|6728.33|6608.33|6727.83|6607.83|9
1656303530000|2022-06-27 04:18:50|6727.98|6607.98|6727.79|6607.79|6728.08|6608.08|6727.74|6607.74|9
1656303540000|2022-06-27 04:19:00|6727.67|6607.67|6726.52|6606.52|6727.78|6607.78|6726.34|6606.34|10
1656303550000|2022-06-27 04:19:10|6726.56|6606.56|6728|6608|6728|6608|6726.56|6606.56|10
1656303560000|2022-06-27 04:19:20|6728.31|6608.31|6731.83|6611.83|6731.83|6611.83|6728.31|6608.31|10
1656303570000|2022-06-27 04:19:30|6731.96|6611.96|6733.47|6613.47|6733.47|6613.47|6731.96|6611.96|10
1656303580000|2022-06-27 04:19:40|6733.71|6613.71|6734.58|6614.58|6734.58|6614.58|6733.71|6613.71|10
1656303590000|2022-06-27 04:19:50|6734.62|6614.62|6734.9|6614.9|6735.13|6615.13|6734.62|6614.62|9
1656303600000|2022-06-27 04:20:00|6735.08|6615.08|6734.93|6614.93|6735.14|6615.14|6734.61|6614.61|10
1656303610000|2022-06-27 04:20:10|6734.69|6614.69|6735.47|6615.47|6735.47|6615.47|6734.31|6614.31|10
1656303620000|2022-06-27 04:20:20|6735.76|6615.76|6735.87|6615.87|6736.01|6616.01|6735.61|6615.61|10
1656303630000|2022-06-27 04:20:30|6735.72|6615.72|6736.14|6616.14|6736.23|6616.23|6735.61|6615.61|10
1656303640000|2022-06-27 04:20:40|6735.81|6615.81|6735.21|6615.21|6735.81|6615.81|6735.21|6615.21|10
1656303650000|2022-06-27 04:20:50|6735.04|6615.04|6734.63|6614.63|6735.04|6615.04|6734.63|6614.63|9
1656303660000|2022-06-27 04:21:00|6734.71|6614.71|6735.3|6615.3|6735.3|6615.3|6734.45|6614.45|10
1656303670000|2022-06-27 04:21:10|6734.92|6614.92|6745.63|6625.63|6745.63|6625.63|6734.92|6614.92|10
1656303680000|2022-06-27 04:21:20|6745.35|6625.35|6746.32|6626.32|6746.32|6626.32|6744.51|6624.51|10
1656303690000|2022-06-27 04:21:30|6746.41|6626.41|6749.53|6629.53|6749.53|6629.53|6746.41|6626.41|9
1656303700000|2022-06-27 04:21:40|6749.19|6629.19|6757.99|6637.99|6757.99|6637.99|6749.19|6629.19|10
1656303710000|2022-06-27 04:21:50|6758.54|6638.54|6761.1|6641.1|6761.44|6641.44|6758.54|6638.54|10
1656303720000|2022-06-27 04:22:00|6761.35|6641.35|6761|6641|6761.35|6641.35|6760.38|6640.38|10
1656303730000|2022-06-27 04:22:10|6760.99|6640.99|6759.28|6639.28|6760.99|6640.99|6759.28|6639.28|10
1656303740000|2022-06-27 04:22:20|6759.16|6639.16|6758.12|6638.12|6759.36|6639.36|6757.84|6637.84|9
1656303750000|2022-06-27 04:22:30|6758.17|6638.17|6758.96|6638.96|6758.96|6638.96|6758.17|6638.17|10
1656303760000|2022-06-27 04:22:40|6758.71|6638.71|6759.44|6639.44|6759.44|6639.44|6758.71|6638.71|10
1656303770000|2022-06-27 04:22:50|6759.45|6639.45|6759.62|6639.62|6759.76|6639.76|6759.04|6639.04|10
1656303780000|2022-06-27 04:23:00|6759.61|6639.61|6759.79|6639.79|6759.9|6639.9|6759.35|6639.35|10
1656303790000|2022-06-27 04:23:10|6759.73|6639.73|6760.91|6640.91|6760.96|6640.96|6759.73|6639.73|10
1656303800000|2022-06-27 04:23:20|6761.02|6641.02|6759.06|6639.06|6762.38|6642.38|6759.06|6639.06|10
1656303810000|2022-06-27 04:23:30|6758.86|6638.86|6757.14|6637.14|6758.86|6638.86|6757.07|6637.07|10
1656303820000|2022-06-27 04:23:40|6756.76|6636.76|6754.43|6634.43|6756.83|6636.83|6754.43|6634.43|10
1656303830000|2022-06-27 04:23:50|6754.77|6634.77|6756.13|6636.13|6756.21|6636.21|6754.77|6634.77|10
1656303840000|2022-06-27 04:24:00|6756.3|6636.3|6758.64|6638.64|6758.64|6638.64|6756.3|6636.3|9
1656303850000|2022-06-27 04:24:10|6759.13|6639.13|6761.17|6641.17|6761.17|6641.17|6759.13|6639.13|10
1656303860000|2022-06-27 04:24:20|6761.24|6641.24|6760.29|6640.29|6761.24|6641.24|6760.29|6640.29|10
1656303870000|2022-06-27 04:24:30|6760.26|6640.26|6759.77|6639.77|6760.26|6640.26|6759.77|6639.77|10
1656303880000|2022-06-27 04:24:40|6760.14|6640.14|6759.83|6639.83|6760.14|6640.14|6759.67|6639.67|9
1656303890000|2022-06-27 04:24:50|6759.77|6639.77|6759.92|6639.92|6759.94|6639.94|6759.66|6639.66|10
1656303900000|2022-06-27 04:25:00|6759.87|6639.87|6760.48|6640.48|6760.79|6640.79|6759.87|6639.87|10
1656303910000|2022-06-27 04:25:10|6760.58|6640.58|6760.24|6640.24|6760.59|6640.59|6760.24|6640.24|9
1656303920000|2022-06-27 04:25:20|6760.33|6640.33|6760.29|6640.29|6760.42|6640.42|6760.18|6640.18|10
1656303930000|2022-06-27 04:25:30|6760.14|6640.14|6759.47|6639.47|6760.19|6640.19|6759.47|6639.47|10
1656303940000|2022-06-27 04:25:40|6759.42|6639.42|6759.19|6639.19|6759.45|6639.45|6759.15|6639.15|8
1656303950000|2022-06-27 04:25:50|6759.15|6639.15|6758.97|6638.97|6759.19|6639.19|6758.97|6638.97|9
1656303960000|2022-06-27 04:26:00|6759.12|6639.12|6758.8|6638.8|6759.25|6639.25|6758.64|6638.64|10
1656303970000|2022-06-27 04:26:10|6758.72|6638.72|6755.16|6635.16|6758.72|6638.72|6754.78|6634.78|10
1656303980000|2022-06-27 04:26:20|6755.09|6635.09|6753.67|6633.67|6755.15|6635.15|6753.67|6633.67|10
1656303990000|2022-06-27 04:26:30|6753.13|6633.13|6751.83|6631.83|6753.13|6633.13|6751.76|6631.76|9
1656304000000|2022-06-27 04:26:40|6751.76|6631.76|6751.1|6631.1|6751.8|6631.8|6751.1|6631.1|9
1656304010000|2022-06-27 04:26:50|6751|6631|6750.66|6630.66|6751|6631|6750.62|6630.62|9
1656304020000|2022-06-27 04:27:00|6750.53|6630.53|6751.12|6631.12|6751.24|6631.24|6750.53|6630.53|9
1656304030000|2022-06-27 04:27:10|6751.33|6631.33|6751.53|6631.53|6751.53|6631.53|6751.11|6631.11|9
1656304040000|2022-06-27 04:27:20|6751.13|6631.13|6751.36|6631.36|6751.36|6631.36|6750.83|6630.83|9
1656304050000|2022-06-27 04:27:30|6751.29|6631.29|6751.19|6631.19|6751.45|6631.45|6751.14|6631.14|10
1656304060000|2022-06-27 04:27:40|6750.74|6630.74|6750.95|6630.95|6751.04|6631.04|6750.64|6630.64|8
1656304070000|2022-06-27 04:27:50|6750.89|6630.89|6750.95|6630.95|6750.95|6630.95|6750.58|6630.58|10
1656304080000|2022-06-27 04:28:00|6750.91|6630.91|6751.27|6631.27|6751.27|6631.27|6750.69|6630.69|9
1656304090000|2022-06-27 04:28:10|6751.18|6631.18|6751.21|6631.21|6751.34|6631.34|6751.05|6631.05|9
1656304100000|2022-06-27 04:28:20|6749.9|6629.9|6749.53|6629.53|6749.9|6629.9|6749.08|6629.08|9
1656304110000|2022-06-27 04:28:30|6749.36|6629.36|6749.46|6629.46|6749.74|6629.74|6749.16|6629.16|10
1656304120000|2022-06-27 04:28:40|6749.65|6629.65|6750.36|6630.36|6750.38|6630.38|6749.65|6629.65|9
1656304130000|2022-06-27 04:28:50|6750.3|6630.3|6751.1|6631.1|6751.56|6631.56|6750.3|6630.3|10
1656304140000|2022-06-27 04:29:00|6750.9|6630.9|6751.17|6631.17|6751.27|6631.27|6750.9|6630.9|10
1656304150000|2022-06-27 04:29:10|6750.81|6630.81|6750.81|6630.81|6751.09|6631.09|6750.6|6630.6|9
1656304160000|2022-06-27 04:29:20|6751.04|6631.04|6750.63|6630.63|6751.04|6631.04|6750.53|6630.53|10
1656304170000|2022-06-27 04:29:30|6750.62|6630.62|6750.9|6630.9|6750.9|6630.9|6750.59|6630.59|10
1656304180000|2022-06-27 04:29:40|6750.4|6630.4|6750.42|6630.42|6750.42|6630.42|6749.98|6629.98|9
1656304190000|2022-06-27 04:29:50|6750.3|6630.3|6750.14|6630.14|6750.33|6630.33|6750.01|6630.01|10
1656304200000|2022-06-27 04:30:00|6749.93|6629.93|6749.7|6629.7|6750.12|6630.12|6749.7|6629.7|10
1656304210000|2022-06-27 04:30:10|6749.73|6629.73|6749.79|6629.79|6749.79|6629.79|6749.21|6629.21|10
1656304220000|2022-06-27 04:30:20|6750.06|6630.06|6749.97|6629.97|6750.12|6630.12|6749.68|6629.68|10
1656304230000|2022-06-27 04:30:30|6749.91|6629.91|6749.68|6629.68|6750.16|6630.16|6749.68|6629.68|8
1656304240000|2022-06-27 04:30:40|6749.61|6629.61|6749.43|6629.43|6749.73|6629.73|6749.2|6629.2|9
1656304250000|2022-06-27 04:30:50|6749.37|6629.37|6749.28|6629.28|6749.37|6629.37|6749.05|6629.05|10
1656304260000|2022-06-27 04:31:00|6749.24|6629.24|6748.83|6628.83|6749.31|6629.31|6748.63|6628.63|9
1656304270000|2022-06-27 04:31:10|6748.8|6628.8|6749.65|6629.65|6749.65|6629.65|6748.8|6628.8|10
1656304280000|2022-06-27 04:31:20|6749.61|6629.61|6749.95|6629.95|6750|6630|6749.61|6629.61|9
1656304290000|2022-06-27 04:31:30|6750.07|6630.07|6750.19|6630.19|6750.35|6630.35|6750.05|6630.05|10
1656304300000|2022-06-27 04:31:40|6750.32|6630.32|6750.5|6630.5|6750.51|6630.51|6750.22|6630.22|8
1656304310000|2022-06-27 04:31:50|6750.56|6630.56|6750.69|6630.69|6750.95|6630.95|6750.56|6630.56|10
1656304320000|2022-06-27 04:32:00|6750.53|6630.53|6750.79|6630.79|6750.79|6630.79|6750.5|6630.5|10
1656304330000|2022-06-27 04:32:10|6750.94|6630.94|6751.26|6631.26|6751.26|6631.26|6750.94|6630.94|9
1656304340000|2022-06-27 04:32:20|6751.2|6631.2|6751.03|6631.03|6751.2|6631.2|6750.88|6630.88|10
1656304350000|2022-06-27 04:32:30|6751.04|6631.04|6751.06|6631.06|6751.25|6631.25|6750.95|6630.95|10
1656304360000|2022-06-27 04:32:40|6751.1|6631.1|6751.05|6631.05|6751.14|6631.14|6751.04|6631.04|9
1656304370000|2022-06-27 04:32:50|6750.99|6630.99|6751.44|6631.44|6751.44|6631.44|6750.95|6630.95|9
1656304380000|2022-06-27 04:33:00|6751.88|6631.88|6752.05|6632.05|6752.12|6632.12|6751.66|6631.66|9
1656304390000|2022-06-27 04:33:10|6752.13|6632.13|6751.95|6631.95|6752.13|6632.13|6751.93|6631.93|8
1656304400000|2022-06-27 04:33:20|6751.93|6631.93|6752.16|6632.16|6752.24|6632.24|6751.89|6631.89|9
1656304410000|2022-06-27 04:33:30|6752.21|6632.21|6753.42|6633.42|6753.42|6633.42|6752.21|6632.21|9
1656304420000|2022-06-27 04:33:40|6753.3|6633.3|6754.36|6634.36|6754.36|6634.36|6753.18|6633.18|10
1656304430000|2022-06-27 04:33:50|6754.56|6634.56|6756.19|6636.19|6756.24|6636.24|6754.11|6634.11|10
1656304440000|2022-06-27 04:34:00|6756.35|6636.35|6757.17|6637.17|6757.2|6637.2|6756.35|6636.35|10
1656304450000|2022-06-27 04:34:10|6757.25|6637.25|6757.49|6637.49|6757.51|6637.51|6757.16|6637.16|9
1656304460000|2022-06-27 04:34:20|6757.51|6637.51|6758.06|6638.06|6758.06|6638.06|6757.41|6637.41|9
1656304470000|2022-06-27 04:34:30|6758.25|6638.25|6757.89|6637.89|6758.56|6638.56|6757.89|6637.89|8
1656304480000|2022-06-27 04:34:40|6757.95|6637.95|6758.67|6638.67|6758.67|6638.67|6757.67|6637.67|10
1656304490000|2022-06-27 04:34:50|6758.95|6638.95|6759.91|6639.91|6759.94|6639.94|6758.95|6638.95|10
1656304500000|2022-06-27 04:35:00|6759.92|6639.92|6759.74|6639.74|6760.15|6640.15|6759.74|6639.74|9
1656304510000|2022-06-27 04:35:10|6759.75|6639.75|6759.27|6639.27|6759.75|6639.75|6759.27|6639.27|9
1656304520000|2022-06-27 04:35:20|6759.28|6639.28|6759.38|6639.38|6759.48|6639.48|6758.97|6638.97|10
1656304530000|2022-06-27 04:35:30|6759.21|6639.21|6758.47|6638.47|6759.21|6639.21|6758.47|6638.47|9
1656304540000|2022-06-27 04:35:40|6758.46|6638.46|6758.57|6638.57|6758.69|6638.69|6758.46|6638.46|10
1656304550000|2022-06-27 04:35:50|6758.61|6638.61|6758.78|6638.78|6758.78|6638.78|6758.61|6638.61|10
1656304560000|2022-06-27 04:36:00|6758.47|6638.47|6758.42|6638.42|6758.47|6638.47|6758.32|6638.32|9
1656304570000|2022-06-27 04:36:10|6758.3|6638.3|6758.75|6638.75|6758.75|6638.75|6758.3|6638.3|10
1656304580000|2022-06-27 04:36:20|6758.83|6638.83|6758.83|6638.83|6758.88|6638.88|6758.75|6638.75|10
1656304590000|2022-06-27 04:36:30|6758.78|6638.78|6757.94|6637.94|6758.82|6638.82|6757.94|6637.94|9
1656304600000|2022-06-27 04:36:40|6758.03|6638.03|6757.48|6637.48|6758.03|6638.03|6757.48|6637.48|9
1656304610000|2022-06-27 04:36:50|6757.51|6637.51|6759.36|6639.36|6759.44|6639.44|6757.51|6637.51|10
1656304620000|2022-06-27 04:37:00|6759.4|6639.4|6759.54|6639.54|6759.6|6639.6|6759.37|6639.37|8
1656304630000|2022-06-27 04:37:10|6759.5|6639.5|6759.91|6639.91|6759.97|6639.97|6759.5|6639.5|10
1656304640000|2022-06-27 04:37:20|6759.84|6639.84|6760.52|6640.52|6760.52|6640.52|6759.78|6639.78|10
1656304650000|2022-06-27 04:37:30|6760.63|6640.63|6761.01|6641.01|6761.15|6641.15|6760.63|6640.63|10
1656304660000|2022-06-27 04:37:40|6760.96|6640.96|6760.71|6640.71|6761.13|6641.13|6760.65|6640.65|9
1656304670000|2022-06-27 04:37:50|6760.78|6640.78|6762.11|6642.11|6762.11|6642.11|6760.78|6640.78|8
1656304680000|2022-06-27 04:38:00|6762.04|6642.04|6761.4|6641.4|6762.04|6642.04|6761.4|6641.4|10
1656304690000|2022-06-27 04:38:10|6761.23|6641.23|6761.45|6641.45|6761.63|6641.63|6761.1|6641.1|8
1656304700000|2022-06-27 04:38:20|6761.41|6641.41|6760.95|6640.95|6761.42|6641.42|6760.93|6640.93|9
1656304710000|2022-06-27 04:38:30|6760.84|6640.84|6760.79|6640.79|6760.84|6640.84|6760.71|6640.71|9
1656304720000|2022-06-27 04:38:40|6760.75|6640.75|6760.71|6640.71|6760.85|6640.85|6760.71|6640.71|7
1656304730000|2022-06-27 04:38:50|6760.68|6640.68|6760|6640|6760.68|6640.68|6759.94|6639.94|10
1656304740000|2022-06-27 04:39:00|6759.98|6639.98|6759.69|6639.69|6760.07|6640.07|6759.69|6639.69|8
1656304750000|2022-06-27 04:39:10|6759.82|6639.82|6760.68|6640.68|6760.68|6640.68|6759.82|6639.82|9
1656304760000|2022-06-27 04:39:20|6761.84|6641.84|6766.03|6646.03|6766.06|6646.06|6761.84|6641.84|10
1656304770000|2022-06-27 04:39:30|6765.95|6645.95|6767.47|6647.47|6767.47|6647.47|6765.95|6645.95|9
1656304780000|2022-06-27 04:39:40|6767.55|6647.55|6767.84|6647.84|6768.05|6648.05|6767.31|6647.31|9
1656304790000|2022-06-27 04:39:50|6767.47|6647.47|6767.85|6647.85|6767.89|6647.89|6767.16|6647.16|10
1656304800000|2022-06-27 04:40:00|6767.7|6647.7|6769.21|6649.21|6769.21|6649.21|6767.7|6647.7|10
1656304810000|2022-06-27 04:40:10|6769.76|6649.76|6769|6649|6770.39|6650.39|6769|6649|10
1656304820000|2022-06-27 04:40:20|6769.34|6649.34|6766.21|6646.21|6769.34|6649.34|6766.21|6646.21|10
1656304830000|2022-06-27 04:40:30|6766.14|6646.14|6764.49|6644.49|6766.14|6646.14|6764.4|6644.4|10
1656304840000|2022-06-27 04:40:40|6764.26|6644.26|6765.36|6645.36|6765.36|6645.36|6764.11|6644.11|10
1656304850000|2022-06-27 04:40:50|6765.83|6645.83|6767.53|6647.53|6767.53|6647.53|6765.83|6645.83|10
1656304860000|2022-06-27 04:41:00|6766.67|6646.67|6768.72|6648.72|6768.92|6648.92|6766.67|6646.67|10
1656304870000|2022-06-27 04:41:10|6768.77|6648.77|6771.32|6651.32|6771.32|6651.32|6768.77|6648.77|10
1656304880000|2022-06-27 04:41:20|6771.56|6651.56|6771.07|6651.07|6771.56|6651.56|6770.97|6650.97|10
1656304890000|2022-06-27 04:41:30|6771.05|6651.05|6770.13|6650.13|6771.05|6651.05|6769.88|6649.88|10
1656304900000|2022-06-27 04:41:40|6769.19|6649.19|6769.09|6649.09|6769.37|6649.37|6768.69|6648.69|10
1656304910000|2022-06-27 04:41:50|6769.22|6649.22|6769.18|6649.18|6769.22|6649.22|6768.72|6648.72|10
1656304920000|2022-06-27 04:42:00|6769.06|6649.06|6769.54|6649.54|6769.54|6649.54|6769.06|6649.06|10
1656304930000|2022-06-27 04:42:10|6769.48|6649.48|6770.02|6650.02|6770.02|6650.02|6769.46|6649.46|9
1656304940000|2022-06-27 04:42:20|6769.97|6649.97|6770.12|6650.12|6770.19|6650.19|6769.96|6649.96|8
1656304950000|2022-06-27 04:42:30|6770.1|6650.1|6770.17|6650.17|6770.34|6650.34|6769.77|6649.77|10
1656304960000|2022-06-27 04:42:40|6770.07|6650.07|6769.77|6649.77|6770.07|6650.07|6769.26|6649.26|10
1656304970000|2022-06-27 04:42:50|6769.86|6649.86|6769.88|6649.88|6769.96|6649.96|6769.59|6649.59|10
1656304980000|2022-06-27 04:43:00|6770.13|6650.13|6770.71|6650.71|6770.71|6650.71|6770.13|6650.13|8
1656304990000|2022-06-27 04:43:10|6770.65|6650.65|6770.51|6650.51|6770.99|6650.99|6770.46|6650.46|9
1656305000000|2022-06-27 04:43:20|6770.41|6650.41|6769.92|6649.92|6770.46|6650.46|6769.83|6649.83|10
1656305010000|2022-06-27 04:43:30|6769.82|6649.82|6770.07|6650.07|6770.25|6650.25|6769.82|6649.82|10
1656305020000|2022-06-27 04:43:40|6770.12|6650.12|6769.66|6649.66|6770.28|6650.28|6769.66|6649.66|8
1656305030000|2022-06-27 04:43:50|6769.78|6649.78|6769.97|6649.97|6770.27|6650.27|6769.7|6649.7|8
1656305040000|2022-06-27 04:44:00|6769.96|6649.96|6770.81|6650.81|6770.81|6650.81|6769.96|6649.96|6
1656305050000|2022-06-27 04:44:10|6770.91|6650.91|6771.14|6651.14|6771.37|6651.37|6770.78|6650.78|10
1656305060000|2022-06-27 04:44:20|6771.25|6651.25|6771.63|6651.63|6771.78|6651.78|6771.04|6651.04|8
1656305070000|2022-06-27 04:44:30|6771.64|6651.64|6771.72|6651.72|6771.8|6651.8|6771.55|6651.55|8
1656305080000|2022-06-27 04:44:40|6771.69|6651.69|6771.08|6651.08|6771.73|6651.73|6771.08|6651.08|10
1656305090000|2022-06-27 04:44:50|6770.95|6650.95|6771.49|6651.49|6771.49|6651.49|6770.95|6650.95|8
1656305100000|2022-06-27 04:45:00|6771.51|6651.51|6771.68|6651.68|6771.71|6651.71|6771.51|6651.51|7
1656305110000|2022-06-27 04:45:10|6771.73|6651.73|6772.16|6652.16|6772.16|6652.16|6771.73|6651.73|9
1656305120000|2022-06-27 04:45:20|6772.24|6652.24|6772.33|6652.33|6772.76|6652.76|6772.24|6652.24|9
1656305130000|2022-06-27 04:45:30|6772.09|6652.09|6771.29|6651.29|6772.09|6652.09|6771.22|6651.22|10
1656305140000|2022-06-27 04:45:40|6771.15|6651.15|6770.96|6650.96|6771.15|6651.15|6770.77|6650.77|10
1656305150000|2022-06-27 04:45:50|6771.05|6651.05|6770.55|6650.55|6771.05|6651.05|6770.55|6650.55|10
1656305160000|2022-06-27 04:46:00|6770.58|6650.58|6769.75|6649.75|6770.66|6650.66|6769.75|6649.75|9
1656305170000|2022-06-27 04:46:10|6769.54|6649.54|6769.57|6649.57|6769.83|6649.83|6769.32|6649.32|7
1656305180000|2022-06-27 04:46:20|6769.62|6649.62|6769.73|6649.73|6769.73|6649.73|6769.26|6649.26|9
1656305190000|2022-06-27 04:46:30|6769.7|6649.7|6770.29|6650.29|6770.29|6650.29|6769.7|6649.7|9
1656305200000|2022-06-27 04:46:40|6770.31|6650.31|6770.48|6650.48|6770.88|6650.88|6770.31|6650.31|10
1656305210000|2022-06-27 04:46:50|6770.42|6650.42|6770.04|6650.04|6770.42|6650.42|6770.04|6650.04|8
1656305220000|2022-06-27 04:47:00|6770.18|6650.18|6770.8|6650.8|6770.8|6650.8|6769.97|6649.97|10
1656305230000|2022-06-27 04:47:10|6770.93|6650.93|6772.01|6652.01|6772.01|6652.01|6770.92|6650.92|10
1656305240000|2022-06-27 04:47:20|6772.04|6652.04|6772.21|6652.21|6772.21|6652.21|6771.91|6651.91|9
1656305250000|2022-06-27 04:47:30|6772.19|6652.19|6772.69|6652.69|6772.69|6652.69|6772.19|6652.19|9
1656305260000|2022-06-27 04:47:40|6772.93|6652.93|6772.62|6652.62|6772.94|6652.94|6772.6|6652.6|9
1656305270000|2022-06-27 04:47:50|6772.67|6652.67|6772.93|6652.93|6773.02|6653.02|6772.44|6652.44|9
1656305280000|2022-06-27 04:48:00|6773.04|6653.04|6771.92|6651.92|6773.04|6653.04|6771.92|6651.92|10
1656305290000|2022-06-27 04:48:10|6771.81|6651.81|6772.37|6652.37|6772.37|6652.37|6771.81|6651.81|10
1656305300000|2022-06-27 04:48:20|6772.14|6652.14|6772.3|6652.3|6772.36|6652.36|6772.03|6652.03|9
1656305310000|2022-06-27 04:48:30|6772.19|6652.19|6771.86|6651.86|6772.19|6652.19|6771.86|6651.86|9
1656305320000|2022-06-27 04:48:40|6771.77|6651.77|6771.24|6651.24|6771.94|6651.94|6771.23|6651.23|10
1656305330000|2022-06-27 04:48:50|6771.03|6651.03|6771.94|6651.94|6772.06|6652.06|6771.03|6651.03|10
1656305340000|2022-06-27 04:49:00|6771.97|6651.97|6771.9|6651.9|6772.05|6652.05|6771.77|6651.77|9
1656305350000|2022-06-27 04:49:10|6771.82|6651.82|6771.28|6651.28|6771.82|6651.82|6771.22|6651.22|9
1656305360000|2022-06-27 04:49:20|6771.17|6651.17|6770.94|6650.94|6771.4|6651.4|6770.94|6650.94|10
1656305370000|2022-06-27 04:49:30|6770.89|6650.89|6770.53|6650.53|6770.89|6650.89|6770.52|6650.52|10
1656305380000|2022-06-27 04:49:40|6770.42|6650.42|6770.33|6650.33|6770.58|6650.58|6770.33|6650.33|10
1656305390000|2022-06-27 04:49:50|6770.52|6650.52|6770.63|6650.63|6770.63|6650.63|6770.36|6650.36|9
1656305400000|2022-06-27 04:50:00|6770.65|6650.65|6771.69|6651.69|6771.71|6651.71|6770.65|6650.65|9
1656305410000|2022-06-27 04:50:10|6771.74|6651.74|6772.07|6652.07|6772.07|6652.07|6771.71|6651.71|10
1656305420000|2022-06-27 04:50:20|6772.19|6652.19|6772.4|6652.4|6772.4|6652.4|6772.18|6652.18|10
1656305430000|2022-06-27 04:50:30|6772.39|6652.39|6772.42|6652.42|6772.43|6652.43|6772.29|6652.29|9
1656305440000|2022-06-27 04:50:40|6772.36|6652.36|6772.19|6652.19|6772.36|6652.36|6772.12|6652.12|9
1656305450000|2022-06-27 04:50:50|6772.2|6652.2|6772.26|6652.26|6772.26|6652.26|6771.94|6651.94|8
1656305460000|2022-06-27 04:51:00|6772.22|6652.22|6771.57|6651.57|6772.51|6652.51|6771.57|6651.57|8
1656305470000|2022-06-27 04:51:10|6771.24|6651.24|6770.03|6650.03|6771.24|6651.24|6770.03|6650.03|10
1656305480000|2022-06-27 04:51:20|6770.22|6650.22|6769.3|6649.3|6770.22|6650.22|6769.3|6649.3|10
1656305490000|2022-06-27 04:51:30|6769.33|6649.33|6769.68|6649.68|6769.68|6649.68|6769.28|6649.28|9
1656305500000|2022-06-27 04:51:40|6769.7|6649.7|6770.1|6650.1|6770.1|6650.1|6769.54|6649.54|7
1656305510000|2022-06-27 04:51:50|6769.9|6649.9|6769.99|6649.99|6770.03|6650.03|6769.9|6649.9|5
1656305520000|2022-06-27 04:52:00|6769.95|6649.95|6769.98|6649.98|6770.11|6650.11|6769.74|6649.74|9
1656305530000|2022-06-27 04:52:10|6769.94|6649.94|6769.7|6649.7|6769.95|6649.95|6769.57|6649.57|10
1656305540000|2022-06-27 04:52:20|6769.67|6649.67|6769.37|6649.37|6769.67|6649.67|6769.37|6649.37|9
1656305550000|2022-06-27 04:52:30|6769.43|6649.43|6769.68|6649.68|6769.68|6649.68|6769.3|6649.3|9
1656305560000|2022-06-27 04:52:40|6769.67|6649.67|6769.75|6649.75|6769.85|6649.85|6769.67|6649.67|8
1656305570000|2022-06-27 04:52:50|6769.68|6649.68|6770.06|6650.06|6770.09|6650.09|6769.68|6649.68|9
1656305580000|2022-06-27 04:53:00|6770.05|6650.05|6770.15|6650.15|6770.24|6650.24|6769.92|6649.92|8
1656305590000|2022-06-27 04:53:10|6770.09|6650.09|6769.83|6649.83|6770.09|6650.09|6769.83|6649.83|9
1656305600000|2022-06-27 04:53:20|6769.82|6649.82|6769.95|6649.95|6769.95|6649.95|6769.73|6649.73|8
1656305610000|2022-06-27 04:53:30|6769.87|6649.87|6769.82|6649.82|6769.87|6649.87|6769.76|6649.76|10
1656305620000|2022-06-27 04:53:40|6769.77|6649.77|6768.72|6648.72|6769.77|6649.77|6768.72|6648.72|10
1656305630000|2022-06-27 04:53:50|6768.89|6648.89|6767.84|6647.84|6768.89|6648.89|6767.84|6647.84|9
1656305640000|2022-06-27 04:54:00|6767.96|6647.96|6768.22|6648.22|6768.29|6648.29|6767.95|6647.95|9
1656305650000|2022-06-27 04:54:10|6768.31|6648.31|6768.67|6648.67|6768.67|6648.67|6768.31|6648.31|9
1656305660000|2022-06-27 04:54:20|6768.62|6648.62|6769|6649|6769|6649|6768.62|6648.62|8
1656305670000|2022-06-27 04:54:30|6768.97|6648.97|6769|6649|6769.52|6649.52|6768.97|6648.97|10
1656305680000|2022-06-27 04:54:40|6768.95|6648.95|6769.26|6649.26|6769.45|6649.45|6768.86|6648.86|9
1656305690000|2022-06-27 04:54:50|6769.22|6649.22|6768.84|6648.84|6769.26|6649.26|6768.76|6648.76|8
1656305700000|2022-06-27 04:55:00|6768.91|6648.91|6768.78|6648.78|6769.09|6649.09|6768.76|6648.76|9
1656305710000|2022-06-27 04:55:10|6768.59|6648.59|6768.42|6648.42|6768.59|6648.59|6768.4|6648.4|7
1656305720000|2022-06-27 04:55:20|6768.5|6648.5|6768.82|6648.82|6769.1|6649.1|6768.5|6648.5|9
1656305730000|2022-06-27 04:55:30|6769.02|6649.02|6769.14|6649.14|6769.14|6649.14|6769.02|6649.02|7
1656305740000|2022-06-27 04:55:40|6769.08|6649.08|6769.07|6649.07|6769.17|6649.17|6768.91|6648.91|9
1656305750000|2022-06-27 04:55:50|6769.15|6649.15|6769.25|6649.25|6769.38|6649.38|6769.14|6649.14|10
1656305760000|2022-06-27 04:56:00|6769.24|6649.24|6768.92|6648.92|6769.34|6649.34|6768.92|6648.92|9
1656305770000|2022-06-27 04:56:10|6768.79|6648.79|6767.87|6647.87|6768.79|6648.79|6767.87|6647.87|8
1656305780000|2022-06-27 04:56:20|6767.88|6647.88|6767.75|6647.75|6767.94|6647.94|6767.61|6647.61|9
1656305790000|2022-06-27 04:56:30|6767.77|6647.77|6766.87|6646.87|6767.77|6647.77|6766.79|6646.79|10
1656305800000|2022-06-27 04:56:40|6766.8|6646.8|6766.75|6646.75|6766.83|6646.83|6766.63|6646.63|9
1656305810000|2022-06-27 04:56:50|6766.89|6646.89|6765.98|6645.98|6767|6647|6765.97|6645.97|10
1656305820000|2022-06-27 04:57:00|6765.97|6645.97|6765.9|6645.9|6765.97|6645.97|6765.79|6645.79|9
1656305830000|2022-06-27 04:57:10|6766.01|6646.01|6766.06|6646.06|6766.06|6646.06|6765.96|6645.96|9
1656305840000|2022-06-27 04:57:20|6765.88|6645.88|6765.75|6645.75|6765.96|6645.96|6765.75|6645.75|7
1656305850000|2022-06-27 04:57:30|6765.82|6645.82|6766.03|6646.03|6766.13|6646.13|6765.82|6645.82|10
1656305860000|2022-06-27 04:57:40|6766.04|6646.04|6766.27|6646.27|6766.27|6646.27|6766.04|6646.04|9
1656305870000|2022-06-27 04:57:50|6766.19|6646.19|6765.87|6645.87|6766.34|6646.34|6765.87|6645.87|10
1656305880000|2022-06-27 04:58:00|6765.82|6645.82|6765.51|6645.51|6765.82|6645.82|6765.47|6645.47|9
1656305890000|2022-06-27 04:58:10|6765.52|6645.52|6765.7|6645.7|6765.71|6645.71|6765.52|6645.52|10
1656305900000|2022-06-27 04:58:20|6765.65|6645.65|6765.77|6645.77|6765.78|6645.78|6765.65|6645.65|7
1656305910000|2022-06-27 04:58:30|6765.62|6645.62|6765.66|6645.66|6765.8|6645.8|6765.62|6645.62|8
1656305920000|2022-06-27 04:58:40|6765.58|6645.58|6765.54|6645.54|6765.64|6645.64|6765.5|6645.5|8
1656305930000|2022-06-27 04:58:50|6765.51|6645.51|6766|6646|6766.02|6646.02|6765.51|6645.51|10
1656305940000|2022-06-27 04:59:00|6765.95|6645.95|6766.38|6646.38|6766.38|6646.38|6765.95|6645.95|6
1656305950000|2022-06-27 04:59:10|6766.39|6646.39|6766.87|6646.87|6766.87|6646.87|6766.39|6646.39|7
1656305960000|2022-06-27 04:59:20|6766.7|6646.7|6766.81|6646.81|6766.96|6646.96|6766.7|6646.7|7
1656305970000|2022-06-27 04:59:30|6766.86|6646.86|6766.69|6646.69|6767.13|6647.13|6766.69|6646.69|9
1656305980000|2022-06-27 04:59:40|6766.72|6646.72|6766.76|6646.76|6766.76|6646.76|6766.66|6646.66|8
1656305990000|2022-06-27 04:59:50|6766.77|6646.77|6767.41|6647.41|6767.41|6647.41|6766.77|6646.77|6
1656306000000|2022-06-27 05:00:00|6767.6|6647.6|6768.46|6648.46|6768.46|6648.46|6767.6|6647.6|10
1656306010000|2022-06-27 05:00:10|6768.26|6648.26|6767.92|6647.92|6768.56|6648.56|6767.92|6647.92|9
1656306020000|2022-06-27 05:00:20|6767.87|6647.87|6768.26|6648.26|6768.26|6648.26|6767.87|6647.87|10
1656306030000|2022-06-27 05:00:30|6768.23|6648.23|6768.89|6648.89|6768.99|6648.99|6768.23|6648.23|10
1656306040000|2022-06-27 05:00:40|6768.85|6648.85|6768.78|6648.78|6769.02|6649.02|6768.69|6648.69|10
1656306050000|2022-06-27 05:00:50|6768.84|6648.84|6768.9|6648.9|6768.98|6648.98|6768.74|6648.74|10
1656306060000|2022-06-27 05:01:00|6768.91|6648.91|6768.37|6648.37|6768.92|6648.92|6768.25|6648.25|9
1656306070000|2022-06-27 05:01:10|6768.41|6648.41|6768.71|6648.71|6768.71|6648.71|6768.22|6648.22|10
1656306080000|2022-06-27 05:01:20|6768.82|6648.82|6769.56|6649.56|6769.6|6649.6|6768.82|6648.82|9
1656306090000|2022-06-27 05:01:30|6769.69|6649.69|6769.58|6649.58|6769.69|6649.69|6769.54|6649.54|9
1656306100000|2022-06-27 05:01:40|6769.56|6649.56|6769.67|6649.67|6769.75|6649.75|6769.55|6649.55|10
1656306110000|2022-06-27 05:01:50|6769.7|6649.7|6769.67|6649.67|6769.73|6649.73|6769.63|6649.63|9
1656306120000|2022-06-27 05:02:00|6769.71|6649.71|6768.26|6648.26|6769.73|6649.73|6768.26|6648.26|8
1656306130000|2022-06-27 05:02:10|6767.96|6647.96|6768.12|6648.12|6768.21|6648.21|6767.81|6647.81|9
1656306140000|2022-06-27 05:02:20|6768.16|6648.16|6768.05|6648.05|6768.16|6648.16|6768.03|6648.03|8
1656306150000|2022-06-27 05:02:30|6768.47|6648.47|6768.13|6648.13|6768.53|6648.53|6768.1|6648.1|10
1656306160000|2022-06-27 05:02:40|6768.2|6648.2|6767.91|6647.91|6768.22|6648.22|6767.91|6647.91|8
1656306170000|2022-06-27 05:02:50|6767.8|6647.8|6767.72|6647.72|6767.8|6647.8|6767.61|6647.61|10
1656306180000|2022-06-27 05:03:00|6767.75|6647.75|6767.6|6647.6|6767.79|6647.79|6767.6|6647.6|9
1656306190000|2022-06-27 05:03:10|6767.18|6647.18|6766.89|6646.89|6767.18|6647.18|6766.85|6646.85|9
1656306200000|2022-06-27 05:03:20|6766.84|6646.84|6767.02|6647.02|6767.02|6647.02|6766.72|6646.72|9
1656306210000|2022-06-27 05:03:30|6766.93|6646.93|6766.49|6646.49|6767|6647|6766.49|6646.49|9
1656306220000|2022-06-27 05:03:40|6766.43|6646.43|6766.12|6646.12|6766.43|6646.43|6765.99|6645.99|6
1656306230000|2022-06-27 05:03:50|6766.06|6646.06|6765.98|6645.98|6766.14|6646.14|6765.95|6645.95|9
1656306240000|2022-06-27 05:04:00|6765.95|6645.95|6765.5|6645.5|6765.95|6645.95|6765.5|6645.5|10
1656306250000|2022-06-27 05:04:10|6765.47|6645.47|6765.16|6645.16|6765.47|6645.47|6765.16|6645.16|10
1656306260000|2022-06-27 05:04:20|6765.31|6645.31|6765.88|6645.88|6765.88|6645.88|6765.31|6645.31|8
1656306270000|2022-06-27 05:04:30|6766.12|6646.12|6766.06|6646.06|6766.12|6646.12|6765.83|6645.83|10
1656306280000|2022-06-27 05:04:40|6766.31|6646.31|6766.51|6646.51|6767.03|6647.03|6766.31|6646.31|9
1656306290000|2022-06-27 05:04:50|6766.73|6646.73|6766.71|6646.71|6766.77|6646.77|6766.66|6646.66|10
1656306300000|2022-06-27 05:05:00|6766.69|6646.69|6768.25|6648.25|6768.25|6648.25|6766.62|6646.62|10
1656306310000|2022-06-27 05:05:10|6768.2|6648.2|6769.22|6649.22|6769.22|6649.22|6767.83|6647.83|10
1656306320000|2022-06-27 05:05:20|6769.2|6649.2|6768.5|6648.5|6769.2|6649.2|6768.5|6648.5|10
1656306330000|2022-06-27 05:05:30|6768.76|6648.76|6767.46|6647.46|6768.76|6648.76|6767.46|6647.46|9
1656306340000|2022-06-27 05:05:40|6767.48|6647.48|6767.27|6647.27|6767.75|6647.75|6767.27|6647.27|10
1656306350000|2022-06-27 05:05:50|6767.26|6647.26|6767.58|6647.58|6767.68|6647.68|6767.26|6647.26|10
1656306360000|2022-06-27 05:06:00|6767.41|6647.41|6766.82|6646.82|6767.43|6647.43|6766.82|6646.82|9
1656306370000|2022-06-27 05:06:10|6766.5|6646.5|6765.69|6645.69|6766.5|6646.5|6765.6|6645.6|9
1656306380000|2022-06-27 05:06:20|6765.75|6645.75|6765.47|6645.47|6765.79|6645.79|6765.19|6645.19|9
1656306390000|2022-06-27 05:06:30|6765.38|6645.38|6766.2|6646.2|6766.21|6646.21|6765.37|6645.37|9
1656306400000|2022-06-27 05:06:40|6766.27|6646.27|6766.11|6646.11|6766.37|6646.37|6766.1|6646.1|9
1656306410000|2022-06-27 05:06:50|6766.15|6646.15|6765.66|6645.66|6766.21|6646.21|6765.66|6645.66|10
1656306420000|2022-06-27 05:07:00|6765.52|6645.52|6765.82|6645.82|6765.88|6645.88|6765.52|6645.52|10
1656306430000|2022-06-27 05:07:10|6764.97|6644.97|6765.02|6645.02|6765.12|6645.12|6764.91|6644.91|9
1656306440000|2022-06-27 05:07:20|6765.14|6645.14|6764.83|6644.83|6765.18|6645.18|6764.75|6644.75|9
1656306450000|2022-06-27 05:07:30|6764.86|6644.86|6765.28|6645.28|6765.29|6645.29|6764.82|6644.82|9
1656306460000|2022-06-27 05:07:40|6765.03|6645.03|6765.01|6645.01|6765.03|6645.03|6764.93|6644.93|9
1656306470000|2022-06-27 05:07:50|6765.02|6645.02|6764.67|6644.67|6765.08|6645.08|6764.67|6644.67|7
1656306480000|2022-06-27 05:08:00|6764.63|6644.63|6764.34|6644.34|6764.71|6644.71|6764.18|6644.18|9
1656306490000|2022-06-27 05:08:10|6764.38|6644.38|6764.43|6644.43|6764.43|6644.43|6764.01|6644.01|6
1656306500000|2022-06-27 05:08:20|6764.4|6644.4|6764.51|6644.51|6764.53|6644.53|6764.32|6644.32|8
1656306510000|2022-06-27 05:08:30|6764.57|6644.57|6764.83|6644.83|6764.83|6644.83|6764.31|6644.31|9
1656306520000|2022-06-27 05:08:40|6764.77|6644.77|6764.83|6644.83|6764.83|6644.83|6764.72|6644.72|9
1656306530000|2022-06-27 05:08:50|6764.86|6644.86|6765.29|6645.29|6765.47|6645.47|6764.86|6644.86|10
1656306540000|2022-06-27 05:09:00|6764.72|6644.72|6764.61|6644.61|6764.72|6644.72|6764.42|6644.42|10
1656306550000|2022-06-27 05:09:10|6764.5|6644.5|6765.71|6645.71|6765.71|6645.71|6764.5|6644.5|10
1656306560000|2022-06-27 05:09:20|6765.68|6645.68|6765.5|6645.5|6765.79|6645.79|6765.37|6645.37|8
1656306570000|2022-06-27 05:09:30|6765.53|6645.53|6765.59|6645.59|6765.63|6645.63|6765.31|6645.31|9
1656306580000|2022-06-27 05:09:40|6765.6|6645.6|6766.36|6646.36|6766.53|6646.53|6765.6|6645.6|8
1656306590000|2022-06-27 05:09:50|6766.37|6646.37|6766.47|6646.47|6766.57|6646.57|6766.37|6646.37|7
1656306600000|2022-06-27 05:10:00|6766.42|6646.42|6766.37|6646.37|6766.49|6646.49|6766.36|6646.36|9
1656306610000|2022-06-27 05:10:10|6766.36|6646.36|6766.59|6646.59|6766.59|6646.59|6766.24|6646.24|8
1656306620000|2022-06-27 05:10:20|6766.61|6646.61|6766.79|6646.79|6766.87|6646.87|6766.61|6646.61|8
1656306630000|2022-06-27 05:10:30|6767.18|6647.18|6767.06|6647.06|6767.21|6647.21|6766.26|6646.26|10
1656306640000|2022-06-27 05:10:40|6767.09|6647.09|6767.83|6647.83|6767.93|6647.93|6767.09|6647.09|10
1656306650000|2022-06-27 05:10:50|6768.47|6648.47|6768.04|6648.04|6768.5|6648.5|6768.04|6648.04|10
1656306660000|2022-06-27 05:11:00|6767.99|6647.99|6767.83|6647.83|6768.54|6648.54|6767.83|6647.83|10
1656306670000|2022-06-27 05:11:10|6767.52|6647.52|6767.23|6647.23|6767.56|6647.56|6767.03|6647.03|10
1656306680000|2022-06-27 05:11:20|6767.03|6647.03|6767.18|6647.18|6767.21|6647.21|6766.93|6646.93|10
1656306690000|2022-06-27 05:11:30|6767.17|6647.17|6766.53|6646.53|6767.17|6647.17|6766.53|6646.53|10
1656306700000|2022-06-27 05:11:40|6766.41|6646.41|6766.33|6646.33|6766.49|6646.49|6766.09|6646.09|9
1656306710000|2022-06-27 05:11:50|6766.46|6646.46|6765.3|6645.3|6766.46|6646.46|6765.28|6645.28|10
1656306720000|2022-06-27 05:12:00|6765.05|6645.05|6764.84|6644.84|6765.09|6645.09|6764.7|6644.7|10
1656306730000|2022-06-27 05:12:10|6765.44|6645.44|6765.99|6645.99|6766.07|6646.07|6765.44|6645.44|8
1656306740000|2022-06-27 05:12:20|6765.98|6645.98|6765.66|6645.66|6766|6646|6765.66|6645.66|9
1656306750000|2022-06-27 05:12:30|6765.53|6645.53|6765.85|6645.85|6765.85|6645.85|6765.43|6645.43|8
1656306760000|2022-06-27 05:12:40|6765.62|6645.62|6766.07|6646.07|6766.07|6646.07|6765.58|6645.58|9
1656306770000|2022-06-27 05:12:50|6766.01|6646.01|6765.7|6645.7|6766.09|6646.09|6765.7|6645.7|9
1656306780000|2022-06-27 05:13:00|6765.76|6645.76|6765.3|6645.3|6765.76|6645.76|6765.15|6645.15|8
1656306790000|2022-06-27 05:13:10|6765.21|6645.21|6764.99|6644.99|6765.28|6645.28|6764.93|6644.93|9
1656306800000|2022-06-27 05:13:20|6764.69|6644.69|6763.98|6643.98|6764.69|6644.69|6763.98|6643.98|9
1656306810000|2022-06-27 05:13:30|6763.97|6643.97|6763.05|6643.05|6763.97|6643.97|6762.91|6642.91|10
1656306820000|2022-06-27 05:13:40|6763.03|6643.03|6762.75|6642.75|6763.08|6643.08|6762.75|6642.75|10
1656306830000|2022-06-27 05:13:50|6762.62|6642.62|6761.64|6641.64|6762.64|6642.64|6761.64|6641.64|9
1656306840000|2022-06-27 05:14:00|6761.56|6641.56|6762.1|6642.1|6762.18|6642.18|6761.56|6641.56|10
1656306850000|2022-06-27 05:14:10|6762.17|6642.17|6762.71|6642.71|6762.73|6642.73|6762.17|6642.17|8
1656306860000|2022-06-27 05:14:20|6762.66|6642.66|6762.75|6642.75|6762.77|6642.77|6762.66|6642.66|7
1656306870000|2022-06-27 05:14:30|6762.7|6642.7|6762.76|6642.76|6762.76|6642.76|6762.57|6642.57|9
1656306880000|2022-06-27 05:14:40|6762.89|6642.89|6763.28|6643.28|6763.3|6643.3|6762.89|6642.89|8
1656306890000|2022-06-27 05:14:50|6763.25|6643.25|6763.35|6643.35|6763.56|6643.56|6763.25|6643.25|9
1656306900000|2022-06-27 05:15:00|6763.33|6643.33|6762.9|6642.9|6763.33|6643.33|6762.9|6642.9|9
1656306910000|2022-06-27 05:15:10|6762.46|6642.46|6761.35|6641.35|6762.57|6642.57|6761.35|6641.35|9
1656306920000|2022-06-27 05:15:20|6761.43|6641.43|6761.29|6641.29|6761.6|6641.6|6761.23|6641.23|10
1656306930000|2022-06-27 05:15:30|6761.22|6641.22|6760.96|6640.96|6761.25|6641.25|6760.96|6640.96|9
1656306940000|2022-06-27 05:15:40|6760.94|6640.94|6760.25|6640.25|6760.94|6640.94|6760.08|6640.08|10
1656306950000|2022-06-27 05:15:50|6760.22|6640.22|6760.03|6640.03|6760.35|6640.35|6759.99|6639.99|10
1656306960000|2022-06-27 05:16:00|6759.99|6639.99|6758.9|6638.9|6759.99|6639.99|6758.86|6638.86|10
1656306970000|2022-06-27 05:16:10|6758.79|6638.79|6758.5|6638.5|6758.85|6638.85|6758.5|6638.5|10
1656306980000|2022-06-27 05:16:20|6758.57|6638.57|6756.95|6636.95|6758.57|6638.57|6756.95|6636.95|10
1656306990000|2022-06-27 05:16:30|6756.93|6636.93|6757.75|6637.75|6757.75|6637.75|6756.88|6636.88|10
1656307000000|2022-06-27 05:16:40|6757.81|6637.81|6758.37|6638.37|6758.37|6638.37|6757.64|6637.64|10
1656307010000|2022-06-27 05:16:50|6758.23|6638.23|6758.38|6638.38|6758.56|6638.56|6758.12|6638.12|8
1656307020000|2022-06-27 05:17:00|6758.37|6638.37|6757.69|6637.69|6758.37|6638.37|6757.57|6637.57|10
1656307030000|2022-06-27 05:17:10|6757.52|6637.52|6755.51|6635.51|6757.68|6637.68|6755.51|6635.51|10
1656307040000|2022-06-27 05:17:20|6754.79|6634.79|6749.26|6629.26|6754.79|6634.79|6749.26|6629.26|10
1656307050000|2022-06-27 05:17:30|6748.35|6628.35|6743.06|6623.06|6748.35|6628.35|6743.06|6623.06|10
1656307060000|2022-06-27 05:17:40|6743.53|6623.53|6743.41|6623.41|6743.53|6623.53|6742.92|6622.92|10
1656307070000|2022-06-27 05:17:50|6743.49|6623.49|6742.85|6622.85|6743.78|6623.78|6742.84|6622.84|10
1656307080000|2022-06-27 05:18:00|6742.81|6622.81|6741.13|6621.13|6742.81|6622.81|6740.97|6620.97|10
1656307090000|2022-06-27 05:18:10|6741.23|6621.23|6741.81|6621.81|6741.81|6621.81|6740.78|6620.78|10
1656307100000|2022-06-27 05:18:20|6741.86|6621.86|6741.75|6621.75|6742.63|6622.63|6741.38|6621.38|9
1656307110000|2022-06-27 05:18:30|6742.36|6622.36|6742.38|6622.38|6742.38|6622.38|6741.34|6621.34|10
1656307120000|2022-06-27 05:18:40|6742.37|6622.37|6742.04|6622.04|6742.37|6622.37|6742.04|6622.04|10
1656307130000|2022-06-27 05:18:50|6742.16|6622.16|6741.55|6621.55|6742.16|6622.16|6741.55|6621.55|10
1656307140000|2022-06-27 05:19:00|6741.46|6621.46|6740.6|6620.6|6741.64|6621.64|6740.6|6620.6|8
1656307150000|2022-06-27 05:19:10|6740.61|6620.61|6741.12|6621.12|6741.12|6621.12|6740.61|6620.61|8
1656307160000|2022-06-27 05:19:20|6740.98|6620.98|6741.07|6621.07|6741.3|6621.3|6740.98|6620.98|10
1656307170000|2022-06-27 05:19:30|6741.31|6621.31|6741.83|6621.83|6741.9|6621.9|6741.22|6621.22|10
1656307180000|2022-06-27 05:19:40|6741.76|6621.76|6741.64|6621.64|6741.76|6621.76|6741.51|6621.51|9
1656307190000|2022-06-27 05:19:50|6741.7|6621.7|6742.04|6622.04|6742.04|6622.04|6741.61|6621.61|10
1656307200000|2022-06-27 05:20:00|6741.97|6621.97|6741.59|6621.59|6742.07|6622.07|6741.59|6621.59|10
1656307210000|2022-06-27 05:20:10|6741.74|6621.74|6740.67|6620.67|6741.77|6621.77|6740.67|6620.67|9
1656307220000|2022-06-27 05:20:20|6740.66|6620.66|6740.67|6620.67|6740.71|6620.71|6740.42|6620.42|10
1656307230000|2022-06-27 05:20:30|6741.15|6621.15|6741.38|6621.38|6741.38|6621.38|6740.83|6620.83|9
1656307240000|2022-06-27 05:20:40|6741.57|6621.57|6742.47|6622.47|6742.47|6622.47|6741.37|6621.37|10
1656307250000|2022-06-27 05:20:50|6742.07|6622.07|6742.63|6622.63|6742.79|6622.79|6742.03|6622.03|8
1656307260000|2022-06-27 05:21:00|6742.74|6622.74|6742.96|6622.96|6742.96|6622.96|6742.4|6622.4|9
1656307270000|2022-06-27 05:21:10|6743.04|6623.04|6742.82|6622.82|6743.07|6623.07|6742.7|6622.7|10
1656307280000|2022-06-27 05:21:20|6742.91|6622.91|6743.33|6623.33|6743.33|6623.33|6742.91|6622.91|9
1656307290000|2022-06-27 05:21:30|6743.06|6623.06|6742.34|6622.34|6743.27|6623.27|6742.34|6622.34|10
1656307300000|2022-06-27 05:21:40|6742.27|6622.27|6740.85|6620.85|6742.38|6622.38|6740.85|6620.85|9
1656307310000|2022-06-27 05:21:50|6740.51|6620.51|6738.92|6618.92|6740.51|6620.51|6738.92|6618.92|10
1656307320000|2022-06-27 05:22:00|6739.02|6619.02|6739.11|6619.11|6739.54|6619.54|6738.88|6618.88|10
1656307330000|2022-06-27 05:22:10|6739.69|6619.69|6740.75|6620.75|6740.75|6620.75|6739.63|6619.63|10
1656307340000|2022-06-27 05:22:20|6740.65|6620.65|6741.68|6621.68|6741.68|6621.68|6740.25|6620.25|10
1656307350000|2022-06-27 05:22:30|6741.82|6621.82|6742.37|6622.37|6742.73|6622.73|6741.82|6621.82|10
1656307360000|2022-06-27 05:22:40|6742.32|6622.32|6742.2|6622.2|6742.32|6622.32|6741.96|6621.96|9
1656307370000|2022-06-27 05:22:50|6742.62|6622.62|6742.92|6622.92|6742.92|6622.92|6742.59|6622.59|9
1656307380000|2022-06-27 05:23:00|6742.76|6622.76|6743.05|6623.05|6743.05|6623.05|6742.61|6622.61|9
1656307390000|2022-06-27 05:23:10|6743.09|6623.09|6742.27|6622.27|6743.09|6623.09|6742.21|6622.21|10
1656307400000|2022-06-27 05:23:20|6742.28|6622.28|6741.99|6621.99|6742.28|6622.28|6741.96|6621.96|9
1656307410000|2022-06-27 05:23:30|6741.88|6621.88|6741.72|6621.72|6742.14|6622.14|6741.69|6621.69|9
1656307420000|2022-06-27 05:23:40|6741.77|6621.77|6741.93|6621.93|6741.98|6621.98|6741.74|6621.74|7
1656307430000|2022-06-27 05:23:50|6742.26|6622.26|6742.45|6622.45|6742.45|6622.45|6741.82|6621.82|10
1656307440000|2022-06-27 05:24:00|6742.59|6622.59|6742.84|6622.84|6743.27|6623.27|6742.59|6622.59|10
1656307450000|2022-06-27 05:24:10|6742.66|6622.66|6743.18|6623.18|6743.27|6623.27|6742.66|6622.66|9
1656307460000|2022-06-27 05:24:20|6743.12|6623.12|6743.01|6623.01|6743.23|6623.23|6742.95|6622.95|8
1656307470000|2022-06-27 05:24:30|6743.02|6623.02|6743.45|6623.45|6743.47|6623.47|6743.02|6623.02|10
1656307480000|2022-06-27 05:24:40|6743.46|6623.46|6741.86|6621.86|6743.46|6623.46|6741.86|6621.86|9
1656307490000|2022-06-27 05:24:50|6741|6621|6740.65|6620.65|6741.75|6621.75|6740.65|6620.65|10
1656307500000|2022-06-27 05:25:00|6740.92|6620.92|6739.37|6619.37|6740.92|6620.92|6739.31|6619.31|10
1656307510000|2022-06-27 05:25:10|6739.38|6619.38|6739.72|6619.72|6740|6620|6739.31|6619.31|10
1656307520000|2022-06-27 05:25:20|6739.42|6619.42|6740.14|6620.14|6740.14|6620.14|6739.24|6619.24|10
1656307530000|2022-06-27 05:25:30|6740.04|6620.04|6740.12|6620.12|6740.16|6620.16|6739.53|6619.53|10
1656307540000|2022-06-27 05:25:40|6740.36|6620.36|6740.45|6620.45|6740.59|6620.59|6740.36|6620.36|10
1656307550000|2022-06-27 05:25:50|6740.53|6620.53|6739.95|6619.95|6740.6|6620.6|6739.95|6619.95|10
1656307560000|2022-06-27 05:26:00|6739.7|6619.7|6738.9|6618.9|6739.97|6619.97|6738.69|6618.69|10
1656307570000|2022-06-27 05:26:10|6739.35|6619.35|6739.06|6619.06|6739.48|6619.48|6738.87|6618.87|10
1656307580000|2022-06-27 05:26:20|6738.88|6618.88|6737.96|6617.96|6738.9|6618.9|6737.96|6617.96|10
1656307590000|2022-06-27 05:26:30|6737.86|6617.86|6737.85|6617.85|6737.9|6617.9|6737.82|6617.82|7
1656307600000|2022-06-27 05:26:40|6737.91|6617.91|6738.33|6618.33|6738.47|6618.47|6737.91|6617.91|10
1656307610000|2022-06-27 05:26:50|6738.31|6618.31|6737.35|6617.35|6738.38|6618.38|6737.35|6617.35|10
1656307620000|2022-06-27 05:27:00|6737.64|6617.64|6735.69|6615.69|6737.64|6617.64|6735.69|6615.69|10
1656307630000|2022-06-27 05:27:10|6735.6|6615.6|6733.46|6613.46|6735.6|6615.6|6732.94|6612.94|10
1656307640000|2022-06-27 05:27:20|6733.09|6613.09|6730.51|6610.51|6733.09|6613.09|6730.51|6610.51|9
1656307650000|2022-06-27 05:27:30|6730.25|6610.25|6730.21|6610.21|6730.83|6610.83|6730.21|6610.21|10
1656307660000|2022-06-27 05:27:40|6730.28|6610.28|6729.41|6609.41|6730.29|6610.29|6729.3|6609.3|10
1656307670000|2022-06-27 05:27:50|6728.99|6608.99|6727.86|6607.86|6728.99|6608.99|6727.86|6607.86|10
1656307680000|2022-06-27 05:28:00|6728.38|6608.38|6729.33|6609.33|6729.34|6609.34|6727.77|6607.77|10
1656307690000|2022-06-27 05:28:10|6728.91|6608.91|6728.96|6608.96|6729.38|6609.38|6728.79|6608.79|9
1656307700000|2022-06-27 05:28:20|6728.99|6608.99|6729.03|6609.03|6729.15|6609.15|6728.71|6608.71|10
1656307710000|2022-06-27 05:28:30|6728.49|6608.49|6729.11|6609.11|6729.23|6609.23|6728.49|6608.49|9
1656307720000|2022-06-27 05:28:40|6728.82|6608.82|6728.19|6608.19|6728.84|6608.84|6728.19|6608.19|10
1656307730000|2022-06-27 05:28:50|6728.22|6608.22|6727.7|6607.7|6728.3|6608.3|6727.7|6607.7|10
1656307740000|2022-06-27 05:29:00|6727.55|6607.55|6727.41|6607.41|6727.66|6607.66|6727.26|6607.26|10
1656307750000|2022-06-27 05:29:10|6727.32|6607.32|6726.72|6606.72|6727.37|6607.37|6726.72|6606.72|10
1656307760000|2022-06-27 05:29:20|6726.88|6606.88|6727.98|6607.98|6727.98|6607.98|6726.88|6606.88|10
1656307770000|2022-06-27 05:29:30|6728.11|6608.11|6728.37|6608.37|6728.38|6608.38|6728|6608|10
1656307780000|2022-06-27 05:29:40|6728.3|6608.3|6728.21|6608.21|6728.3|6608.3|6728.02|6608.02|10
1656307790000|2022-06-27 05:29:50|6728.22|6608.22|6728.97|6608.97|6728.97|6608.97|6728|6608|9
1656307800000|2022-06-27 05:30:00|6729.06|6609.06|6728.79|6608.79|6729.06|6609.06|6728.76|6608.76|10
1656307810000|2022-06-27 05:30:10|6728.76|6608.76|6729.14|6609.14|6729.29|6609.29|6728.76|6608.76|10
1656307820000|2022-06-27 05:30:20|6729.27|6609.27|6729.05|6609.05|6729.58|6609.58|6729.05|6609.05|9
1656307830000|2022-06-27 05:30:30|6728.9|6608.9|6729.1|6609.1|6729.19|6609.19|6728.9|6608.9|10
1656307840000|2022-06-27 05:30:40|6729.16|6609.16|6729.23|6609.23|6729.23|6609.23|6728.99|6608.99|10
1656307850000|2022-06-27 05:30:50|6729.36|6609.36|6729.33|6609.33|6729.46|6609.46|6728.71|6608.71|10
1656307860000|2022-06-27 05:31:00|6729.4|6609.4|6729.46|6609.46|6729.83|6609.83|6729.24|6609.24|10
1656307870000|2022-06-27 05:31:10|6729.62|6609.62|6729.69|6609.69|6730.08|6610.08|6729.45|6609.45|10
1656307880000|2022-06-27 05:31:20|6729.58|6609.58|6729.08|6609.08|6729.69|6609.69|6729.08|6609.08|10
1656307890000|2022-06-27 05:31:30|6729.04|6609.04|6729.42|6609.42|6729.76|6609.76|6728.9|6608.9|10
1656307900000|2022-06-27 05:31:40|6730.02|6610.02|6730.38|6610.38|6730.87|6610.87|6729.67|6609.67|10
1656307910000|2022-06-27 05:31:50|6730.56|6610.56|6731.02|6611.02|6731.06|6611.06|6730.56|6610.56|9
1656307920000|2022-06-27 05:32:00|6731.18|6611.18|6730.37|6610.37|6731.42|6611.42|6730.37|6610.37|10
1656307930000|2022-06-27 05:32:10|6730.3|6610.3|6730.42|6610.42|6730.6|6610.6|6730.3|6610.3|9
1656307940000|2022-06-27 05:32:20|6730.38|6610.38|6730.19|6610.19|6730.38|6610.38|6730.02|6610.02|8
1656307950000|2022-06-27 05:32:30|6730.17|6610.17|6730.42|6610.42|6730.42|6610.42|6730.09|6610.09|9
1656307960000|2022-06-27 05:32:40|6730.09|6610.09|6730.86|6610.86|6731.06|6611.06|6730.09|6610.09|10
1656307970000|2022-06-27 05:32:50|6730.66|6610.66|6730.57|6610.57|6730.77|6610.77|6730.57|6610.57|9
1656307980000|2022-06-27 05:33:00|6730.7|6610.7|6730.91|6610.91|6730.91|6610.91|6730.52|6610.52|9
1656307990000|2022-06-27 05:33:10|6730.92|6610.92|6731|6611|6731.34|6611.34|6730.91|6610.91|10
1656308000000|2022-06-27 05:33:20|6731.55|6611.55|6731.63|6611.63|6731.94|6611.94|6731.55|6611.55|10
1656308010000|2022-06-27 05:33:30|6731.55|6611.55|6731.95|6611.95|6732.08|6612.08|6731.55|6611.55|10
1656308020000|2022-06-27 05:33:40|6731.83|6611.83|6732.36|6612.36|6732.81|6612.81|6731.83|6611.83|10
1656308030000|2022-06-27 05:33:50|6732.27|6612.27|6732.47|6612.47|6732.47|6612.47|6732.24|6612.24|10
1656308040000|2022-06-27 05:34:00|6732.49|6612.49|6733.19|6613.19|6733.24|6613.24|6732.49|6612.49|10
1656308050000|2022-06-27 05:34:10|6733.17|6613.17|6733.83|6613.83|6733.83|6613.83|6733.17|6613.17|9
1656308060000|2022-06-27 05:34:20|6733.82|6613.82|6734.36|6614.36|6734.36|6614.36|6733.71|6613.71|9
1656308070000|2022-06-27 05:34:30|6734.44|6614.44|6735.29|6615.29|6735.33|6615.33|6734.18|6614.18|10
1656308080000|2022-06-27 05:34:40|6735.34|6615.34|6735.43|6615.43|6735.48|6615.48|6735.29|6615.29|8
1656308090000|2022-06-27 05:34:50|6735.38|6615.38|6735.72|6615.72|6735.85|6615.85|6735.33|6615.33|9
1656308100000|2022-06-27 05:35:00|6735.76|6615.76|6735.99|6615.99|6736.05|6616.05|6735.76|6615.76|10
1656308110000|2022-06-27 05:35:10|6736.18|6616.18|6736.17|6616.17|6736.41|6616.41|6736.14|6616.14|10
1656308120000|2022-06-27 05:35:20|6736.19|6616.19|6736.58|6616.58|6736.82|6616.82|6736.16|6616.16|10
1656308130000|2022-06-27 05:35:30|6736.51|6616.51|6737.36|6617.36|6737.36|6617.36|6736.51|6616.51|9
1656308140000|2022-06-27 05:35:40|6737.3|6617.3|6737.15|6617.15|6737.42|6617.42|6737.14|6617.14|9
1656308150000|2022-06-27 05:35:50|6737.14|6617.14|6737.46|6617.46|6737.52|6617.52|6737.12|6617.12|8
1656308160000|2022-06-27 05:36:00|6737.42|6617.42|6737.22|6617.22|6738.06|6618.06|6737.22|6617.22|10
1656308170000|2022-06-27 05:36:10|6737.23|6617.23|6737.55|6617.55|6737.55|6617.55|6737.23|6617.23|10
1656308180000|2022-06-27 05:36:20|6737.61|6617.61|6737.45|6617.45|6737.61|6617.61|6737.26|6617.26|8
1656308190000|2022-06-27 05:36:30|6737.38|6617.38|6737.48|6617.48|6737.61|6617.61|6737.24|6617.24|9
1656308200000|2022-06-27 05:36:40|6737.41|6617.41|6737.52|6617.52|6737.52|6617.52|6737.31|6617.31|10
1656308210000|2022-06-27 05:36:50|6737.43|6617.43|6737.41|6617.41|6737.43|6617.43|6737.04|6617.04|8
1656308220000|2022-06-27 05:37:00|6737.31|6617.31|6738.68|6618.68|6738.68|6618.68|6737.31|6617.31|10
1656308230000|2022-06-27 05:37:10|6738.66|6618.66|6739.59|6619.59|6739.93|6619.93|6738.66|6618.66|10
1656308240000|2022-06-27 05:37:20|6739.36|6619.36|6739.89|6619.89|6740.3|6620.3|6739.36|6619.36|9
1656308250000|2022-06-27 05:37:30|6739.88|6619.88|6741.55|6621.55|6741.55|6621.55|6739.88|6619.88|9
1656308260000|2022-06-27 05:37:40|6741.77|6621.77|6741.87|6621.87|6741.95|6621.95|6741.56|6621.56|10
1656308270000|2022-06-27 05:37:50|6741.88|6621.88|6742.48|6622.48|6742.48|6622.48|6741.88|6621.88|10
1656308280000|2022-06-27 05:38:00|6742.49|6622.49|6742.43|6622.43|6742.56|6622.56|6742.33|6622.33|9
1656308290000|2022-06-27 05:38:10|6742.39|6622.39|6741.86|6621.86|6742.39|6622.39|6741.86|6621.86|9
1656308300000|2022-06-27 05:38:20|6741.43|6621.43|6741.21|6621.21|6741.64|6621.64|6740.8|6620.8|10
1656308310000|2022-06-27 05:38:30|6741.52|6621.52|6742.66|6622.66|6742.84|6622.84|6741.52|6621.52|10
1656308320000|2022-06-27 05:38:40|6742.81|6622.81|6742.02|6622.02|6742.81|6622.81|6742.02|6622.02|10
1656308330000|2022-06-27 05:38:50|6741.82|6621.82|6741.42|6621.42|6742.13|6622.13|6741.17|6621.17|10
1656308340000|2022-06-27 05:39:00|6741.31|6621.31|6741.6|6621.6|6741.72|6621.72|6741.31|6621.31|10
1656308350000|2022-06-27 05:39:10|6741.57|6621.57|6741.49|6621.49|6741.77|6621.77|6741.22|6621.22|10
1656308360000|2022-06-27 05:39:20|6741.44|6621.44|6742.88|6622.88|6742.88|6622.88|6741.44|6621.44|10
1656308370000|2022-06-27 05:39:30|6742.8|6622.8|6742.99|6622.99|6743.11|6623.11|6742.8|6622.8|9
1656308380000|2022-06-27 05:39:40|6743.14|6623.14|6743.18|6623.18|6743.23|6623.23|6743.14|6623.14|9
1656308390000|2022-06-27 05:39:50|6743.05|6623.05|6743.26|6623.26|6743.26|6623.26|6742.93|6622.93|10
1656308400000|2022-06-27 05:40:00|6743.51|6623.51|6743.64|6623.64|6744.53|6624.53|6743.51|6623.51|10
1656308410000|2022-06-27 05:40:10|6743.22|6623.22|6743.97|6623.97|6744.03|6624.03|6743.2|6623.2|10
1656308420000|2022-06-27 05:40:20|6744.12|6624.12|6744.16|6624.16|6744.34|6624.34|6743.83|6623.83|10
1656308430000|2022-06-27 05:40:30|6744.26|6624.26|6744.45|6624.45|6744.47|6624.47|6744.23|6624.23|7
1656308440000|2022-06-27 05:40:40|6744.46|6624.46|6744|6624|6744.58|6624.58|6744|6624|8
1656308450000|2022-06-27 05:40:50|6744.24|6624.24|6744.01|6624.01|6744.24|6624.24|6743.88|6623.88|9
1656308460000|2022-06-27 05:41:00|6743.99|6623.99|6744.2|6624.2|6744.2|6624.2|6743.96|6623.96|9
1656308470000|2022-06-27 05:41:10|6744.21|6624.21|6744.3|6624.3|6744.51|6624.51|6744.21|6624.21|10
1656308480000|2022-06-27 05:41:20|6744.39|6624.39|6745.41|6625.41|6745.41|6625.41|6744.38|6624.38|10
1656308490000|2022-06-27 05:41:30|6745.53|6625.53|6746.14|6626.14|6746.17|6626.17|6745.53|6625.53|10
1656308500000|2022-06-27 05:41:40|6746.11|6626.11|6746.58|6626.58|6746.58|6626.58|6746.08|6626.08|10
1656308510000|2022-06-27 05:41:50|6747.25|6627.25|6747.05|6627.05|6747.33|6627.33|6747.05|6627.05|8
1656308520000|2022-06-27 05:42:00|6747.16|6627.16|6746.77|6626.77|6747.23|6627.23|6746.52|6626.52|9
1656308530000|2022-06-27 05:42:10|6746.84|6626.84|6747.42|6627.42|6747.42|6627.42|6746.72|6626.72|10
1656308540000|2022-06-27 05:42:20|6747.51|6627.51|6747.57|6627.57|6747.85|6627.85|6747.34|6627.34|9
1656308550000|2022-06-27 05:42:30|6747.58|6627.58|6747.85|6627.85|6747.94|6627.94|6747.3|6627.3|10
1656308560000|2022-06-27 05:42:40|6747.84|6627.84|6747.93|6627.93|6748.3|6628.3|6747.84|6627.84|10
1656308570000|2022-06-27 05:42:50|6747.98|6627.98|6747.19|6627.19|6747.98|6627.98|6747.17|6627.17|10
1656308580000|2022-06-27 05:43:00|6747.56|6627.56|6746.63|6626.63|6747.56|6627.56|6746.63|6626.63|10
1656308590000|2022-06-27 05:43:10|6746.72|6626.72|6746.42|6626.42|6747.38|6627.38|6746.42|6626.42|10
1656308600000|2022-06-27 05:43:20|6746.27|6626.27|6747.16|6627.16|6747.16|6627.16|6746.27|6626.27|10
1656308610000|2022-06-27 05:43:30|6747.11|6627.11|6747.79|6627.79|6748.25|6628.25|6747.11|6627.11|10
1656308620000|2022-06-27 05:43:40|6747.95|6627.95|6748.03|6628.03|6748.21|6628.21|6747.95|6627.95|10
1656308630000|2022-06-27 05:43:50|6748|6628|6748.18|6628.18|6748.18|6628.18|6748|6628|10
1656308640000|2022-06-27 05:44:00|6748.21|6628.21|6747.86|6627.86|6748.25|6628.25|6747.84|6627.84|10
1656308650000|2022-06-27 05:44:10|6747.81|6627.81|6748.53|6628.53|6748.53|6628.53|6747.81|6627.81|10
1656308660000|2022-06-27 05:44:20|6748.36|6628.36|6747.97|6627.97|6748.9|6628.9|6747.97|6627.97|10
1656308670000|2022-06-27 05:44:30|6747.84|6627.84|6746.74|6626.74|6747.84|6627.84|6746.74|6626.74|9
1656308680000|2022-06-27 05:44:40|6746.83|6626.83|6746.63|6626.63|6746.83|6626.83|6746.4|6626.4|10
1656308690000|2022-06-27 05:44:50|6746.76|6626.76|6746.6|6626.6|6746.76|6626.76|6746.44|6626.44|9
1656308700000|2022-06-27 05:45:00|6746.24|6626.24|6745.77|6625.77|6746.4|6626.4|6745.7|6625.7|9
1656308710000|2022-06-27 05:45:10|6745.65|6625.65|6744.93|6624.93|6745.69|6625.69|6744.93|6624.93|8
1656308720000|2022-06-27 05:45:20|6744.89|6624.89|6745.59|6625.59|6745.6|6625.6|6744.89|6624.89|10
1656308730000|2022-06-27 05:45:30|6745.54|6625.54|6746.27|6626.27|6746.27|6626.27|6745.54|6625.54|10
1656308740000|2022-06-27 05:45:40|6746.29|6626.29|6747.16|6627.16|6747.16|6627.16|6746.29|6626.29|9
1656308750000|2022-06-27 05:45:50|6747.23|6627.23|6748.56|6628.56|6748.56|6628.56|6747.23|6627.23|7
1656308760000|2022-06-27 05:46:00|6748.5|6628.5|6751.49|6631.49|6751.49|6631.49|6748.5|6628.5|9
1656308770000|2022-06-27 05:46:10|6751.51|6631.51|6750.71|6630.71|6751.82|6631.82|6750.71|6630.71|10
1656308780000|2022-06-27 05:46:20|6750.81|6630.81|6751|6631|6751.07|6631.07|6750.57|6630.57|9
1656308790000|2022-06-27 05:46:30|6751.07|6631.07|6751.49|6631.49|6751.49|6631.49|6751.06|6631.06|9
1656308800000|2022-06-27 05:46:40|6751.5|6631.5|6751.35|6631.35|6751.61|6631.61|6751.26|6631.26|9
1656308810000|2022-06-27 05:46:50|6751.46|6631.46|6751.82|6631.82|6751.87|6631.87|6751.46|6631.46|9
1656308820000|2022-06-27 05:47:00|6751.84|6631.84|6752.35|6632.35|6752.35|6632.35|6751.84|6631.84|10
1656308830000|2022-06-27 05:47:10|6752.24|6632.24|6752.06|6632.06|6752.24|6632.24|6752.06|6632.06|10
1656308840000|2022-06-27 05:47:20|6752.1|6632.1|6751.95|6631.95|6752.1|6632.1|6751.78|6631.78|8
1656308850000|2022-06-27 05:47:30|6752.11|6632.11|6751.96|6631.96|6752.11|6632.11|6751.96|6631.96|8
1656308860000|2022-06-27 05:47:40|6751.93|6631.93|6752.07|6632.07|6752.07|6632.07|6751.86|6631.86|6
1656308870000|2022-06-27 05:47:50|6751.85|6631.85|6751.71|6631.71|6751.85|6631.85|6751.38|6631.38|8
1656308880000|2022-06-27 05:48:00|6751.72|6631.72|6751.92|6631.92|6751.92|6631.92|6751.72|6631.72|10
1656308890000|2022-06-27 05:48:10|6751.9|6631.9|6751.89|6631.89|6752.08|6632.08|6751.89|6631.89|7
1656308900000|2022-06-27 05:48:20|6751.85|6631.85|6751.97|6631.97|6752|6632|6751.81|6631.81|9
1656308910000|2022-06-27 05:48:30|6751.98|6631.98|6752.13|6632.13|6752.13|6632.13|6751.98|6631.98|6
1656308920000|2022-06-27 05:48:40|6752.09|6632.09|6752.03|6632.03|6752.09|6632.09|6751.98|6631.98|8
1656308930000|2022-06-27 05:48:50|6752.05|6632.05|6752.32|6632.32|6752.4|6632.4|6752.05|6632.05|8
1656308940000|2022-06-27 05:49:00|6752.29|6632.29|6751.96|6631.96|6752.29|6632.29|6751.93|6631.93|8
1656308950000|2022-06-27 05:49:10|6751.82|6631.82|6751.76|6631.76|6751.94|6631.94|6751.59|6631.59|10
1656308960000|2022-06-27 05:49:20|6751.77|6631.77|6751.81|6631.81|6752.02|6632.02|6751.76|6631.76|7
1656308970000|2022-06-27 05:49:30|6751.76|6631.76|6752.68|6632.68|6752.84|6632.84|6751.76|6631.76|10
1656308980000|2022-06-27 05:49:40|6752.61|6632.61|6754.38|6634.38|6754.38|6634.38|6752.61|6632.61|10
1656308990000|2022-06-27 05:49:50|6754.42|6634.42|6754.89|6634.89|6754.96|6634.96|6754.4|6634.4|10
1656309000000|2022-06-27 05:50:00|6754.96|6634.96|6755.92|6635.92|6755.92|6635.92|6754.96|6634.96|10
1656309010000|2022-06-27 05:50:10|6755.95|6635.95|6755.54|6635.54|6755.99|6635.99|6755.54|6635.54|10
1656309020000|2022-06-27 05:50:20|6755.44|6635.44|6755.03|6635.03|6755.44|6635.44|6755.02|6635.02|8
1656309030000|2022-06-27 05:50:30|6754.97|6634.97|6754.65|6634.65|6754.97|6634.97|6754.65|6634.65|9
1656309040000|2022-06-27 05:50:40|6754.67|6634.67|6754.31|6634.31|6754.69|6634.69|6754.31|6634.31|10
1656309050000|2022-06-27 05:50:50|6754.25|6634.25|6751.75|6631.75|6754.25|6634.25|6751.75|6631.75|10
1656309060000|2022-06-27 05:51:00|6751.65|6631.65|6749.79|6629.79|6751.65|6631.65|6749.79|6629.79|10
1656309070000|2022-06-27 05:51:10|6749.78|6629.78|6748.28|6628.28|6749.78|6629.78|6748.28|6628.28|10
1656309080000|2022-06-27 05:51:20|6748.3|6628.3|6746.79|6626.79|6748.3|6628.3|6746.79|6626.79|10
1656309090000|2022-06-27 05:51:30|6746.39|6626.39|6744.76|6624.76|6746.39|6626.39|6744.76|6624.76|10
1656309100000|2022-06-27 05:51:40|6744.47|6624.47|6743.3|6623.3|6744.55|6624.55|6743.24|6623.24|10
1656309110000|2022-06-27 05:51:50|6743.09|6623.09|6742.57|6622.57|6743.09|6623.09|6742.57|6622.57|10
1656309120000|2022-06-27 05:52:00|6742.97|6622.97|6742.92|6622.92|6743.08|6623.08|6742.88|6622.88|9
1656309130000|2022-06-27 05:52:10|6742.73|6622.73|6742.62|6622.62|6742.73|6622.73|6742.61|6622.61|8
1656309140000|2022-06-27 05:52:20|6742.71|6622.71|6743.1|6623.1|6743.1|6623.1|6742.28|6622.28|10
1656309150000|2022-06-27 05:52:30|6742.94|6622.94|6743.52|6623.52|6743.61|6623.61|6742.76|6622.76|10
1656309160000|2022-06-27 05:52:40|6743.5|6623.5|6744.09|6624.09|6744.09|6624.09|6743.3|6623.3|9
1656309170000|2022-06-27 05:52:50|6744.26|6624.26|6744.99|6624.99|6744.99|6624.99|6744.26|6624.26|9
1656309180000|2022-06-27 05:53:00|6745.14|6625.14|6744.75|6624.75|6745.14|6625.14|6744.71|6624.71|10
1656309190000|2022-06-27 05:53:10|6744.6|6624.6|6744.16|6624.16|6744.6|6624.6|6744.1|6624.1|9
1656309200000|2022-06-27 05:53:20|6744.12|6624.12|6743.46|6623.46|6744.13|6624.13|6743.3|6623.3|10
1656309210000|2022-06-27 05:53:30|6743.42|6623.42|6743.76|6623.76|6743.78|6623.78|6743.17|6623.17|8
1656309220000|2022-06-27 05:53:40|6743.73|6623.73|6744.13|6624.13|6744.13|6624.13|6743.73|6623.73|10
1656309230000|2022-06-27 05:53:50|6744.16|6624.16|6744.11|6624.11|6744.34|6624.34|6744.11|6624.11|9
1656309240000|2022-06-27 05:54:00|6744.12|6624.12|6743.99|6623.99|6744.22|6624.22|6743.99|6623.99|9
1656309250000|2022-06-27 05:54:10|6743.98|6623.98|6743.78|6623.78|6743.98|6623.98|6743.59|6623.59|10
1656309260000|2022-06-27 05:54:20|6743.79|6623.79|6743.74|6623.74|6743.84|6623.84|6743.74|6623.74|6
1656309270000|2022-06-27 05:54:30|6743.69|6623.69|6743.78|6623.78|6743.89|6623.89|6743.66|6623.66|9
1656309280000|2022-06-27 05:54:40|6743.83|6623.83|6743.28|6623.28|6743.83|6623.83|6743.24|6623.24|9
1656309290000|2022-06-27 05:54:50|6743.02|6623.02|6741.97|6621.97|6743.02|6623.02|6741.97|6621.97|10
1656309300000|2022-06-27 05:55:00|6741.88|6621.88|6741.22|6621.22|6741.88|6621.88|6741.14|6621.14|10
1656309310000|2022-06-27 05:55:10|6741.57|6621.57|6741.37|6621.37|6741.62|6621.62|6741.37|6621.37|10
1656309320000|2022-06-27 05:55:20|6741.41|6621.41|6740.59|6620.59|6741.41|6621.41|6740.59|6620.59|10
1656309330000|2022-06-27 05:55:30|6740.56|6620.56|6740|6620|6740.56|6620.56|6739.97|6619.97|10
1656309340000|2022-06-27 05:55:40|6739.92|6619.92|6740.18|6620.18|6740.18|6620.18|6739.44|6619.44|10
1656309350000|2022-06-27 05:55:50|6740.14|6620.14|6740.31|6620.31|6740.38|6620.38|6740.14|6620.14|10
1656309360000|2022-06-27 05:56:00|6740.3|6620.3|6740.03|6620.03|6740.36|6620.36|6740.03|6620.03|9
1656309370000|2022-06-27 05:56:10|6740.04|6620.04|6740.28|6620.28|6740.33|6620.33|6740.04|6620.04|9
1656309380000|2022-06-27 05:56:20|6740.44|6620.44|6741.27|6621.27|6741.27|6621.27|6740.43|6620.43|8
1656309390000|2022-06-27 05:56:30|6741.33|6621.33|6741.11|6621.11|6741.51|6621.51|6741.11|6621.11|9
1656309400000|2022-06-27 05:56:40|6741.06|6621.06|6740.82|6620.82|6741.21|6621.21|6740.82|6620.82|10
1656309410000|2022-06-27 05:56:50|6740.86|6620.86|6741.37|6621.37|6741.41|6621.41|6740.86|6620.86|8
1656309420000|2022-06-27 05:57:00|6741.36|6621.36|6741.54|6621.54|6741.65|6621.65|6741.36|6621.36|10
1656309430000|2022-06-27 05:57:10|6741.41|6621.41|6741.28|6621.28|6741.48|6621.48|6741.19|6621.19|9
1656309440000|2022-06-27 05:57:20|6741.24|6621.24|6740.65|6620.65|6741.38|6621.38|6740.65|6620.65|10
1656309450000|2022-06-27 05:57:30|6740.56|6620.56|6739.75|6619.75|6740.57|6620.57|6739.75|6619.75|9
1656309460000|2022-06-27 05:57:40|6739.84|6619.84|6739.87|6619.87|6740.12|6620.12|6739.8|6619.8|7
1656309470000|2022-06-27 05:57:50|6739.94|6619.94|6737.77|6617.77|6739.97|6619.97|6737.7|6617.7|10
1656309480000|2022-06-27 05:58:00|6737.58|6617.58|6737.09|6617.09|6737.58|6617.58|6737.09|6617.09|10
1656309490000|2022-06-27 05:58:10|6737.04|6617.04|6735.19|6615.19|6737.04|6617.04|6735.19|6615.19|10
1656309500000|2022-06-27 05:58:20|6735.25|6615.25|6735.11|6615.11|6735.37|6615.37|6734.94|6614.94|10
1656309510000|2022-06-27 05:58:30|6735.25|6615.25|6735.32|6615.32|6735.39|6615.39|6735.23|6615.23|7
1656309520000|2022-06-27 05:58:40|6735.3|6615.3|6735.09|6615.09|6735.41|6615.41|6735.08|6615.08|6
1656309530000|2022-06-27 05:58:50|6735.03|6615.03|6735.2|6615.2|6735.2|6615.2|6734.87|6614.87|9
1656309540000|2022-06-27 05:59:00|6735.16|6615.16|6734.82|6614.82|6735.17|6615.17|6734.82|6614.82|10
1656309550000|2022-06-27 05:59:10|6734.91|6614.91|6734.55|6614.55|6735.12|6615.12|6734.55|6614.55|10
1656309560000|2022-06-27 05:59:20|6734.33|6614.33|6733.69|6613.69|6734.38|6614.38|6733.69|6613.69|10
1656309570000|2022-06-27 05:59:30|6733.74|6613.74|6733.8|6613.8|6734.01|6614.01|6733.73|6613.73|10
1656309580000|2022-06-27 05:59:40|6733.84|6613.84|6733.77|6613.77|6733.95|6613.95|6733.65|6613.65|9
1656309590000|2022-06-27 05:59:50|6733.84|6613.84|6733.65|6613.65|6733.91|6613.91|6733.65|6613.65|9
1656309600000|2022-06-27 06:00:00|6733.66|6613.66|6733.8|6613.8|6733.9|6613.9|6733.63|6613.63|9
1656309610000|2022-06-27 06:00:10|6733.91|6613.91|6734.26|6614.26|6734.49|6614.49|6733.9|6613.9|10
1656309620000|2022-06-27 06:00:20|6734.52|6614.52|6735|6615|6735.03|6615.03|6734.51|6614.51|7
1656309630000|2022-06-27 06:00:30|6734.98|6614.98|6735.47|6615.47|6735.49|6615.49|6734.98|6614.98|10
1656309640000|2022-06-27 06:00:40|6735.58|6615.58|6736|6616|6736.01|6616.01|6735.58|6615.58|9
1656309650000|2022-06-27 06:00:50|6736.31|6616.31|6736.66|6616.66|6736.91|6616.91|6736.31|6616.31|9
1656309660000|2022-06-27 06:01:00|6736.31|6616.31|6736.29|6616.29|6736.59|6616.59|6736.19|6616.19|10
1656309670000|2022-06-27 06:01:10|6736.43|6616.43|6737.06|6617.06|6737.08|6617.08|6736.43|6616.43|9
1656309680000|2022-06-27 06:01:20|6737.37|6617.37|6737.3|6617.3|6737.41|6617.41|6737.3|6617.3|10
1656309690000|2022-06-27 06:01:30|6736.98|6616.98|6736.75|6616.75|6737.05|6617.05|6736.75|6616.75|9
1656309700000|2022-06-27 06:01:40|6736.82|6616.82|6736.3|6616.3|6736.82|6616.82|6736.11|6616.11|10
1656309710000|2022-06-27 06:01:50|6736.21|6616.21|6735.74|6615.74|6736.21|6616.21|6735.69|6615.69|9
1656309720000|2022-06-27 06:02:00|6735.64|6615.64|6734.04|6614.04|6735.7|6615.7|6733.75|6613.75|10
1656309730000|2022-06-27 06:02:10|6733.64|6613.64|6733.94|6613.94|6733.94|6613.94|6733.33|6613.33|10
1656309740000|2022-06-27 06:02:20|6733.97|6613.97|6734.25|6614.25|6734.35|6614.35|6733.97|6613.97|10
1656309750000|2022-06-27 06:02:30|6734.44|6614.44|6734.02|6614.02|6734.57|6614.57|6733.82|6613.82|10
1656309760000|2022-06-27 06:02:40|6733.81|6613.81|6733.78|6613.78|6733.81|6613.81|6733.47|6613.47|10
1656309770000|2022-06-27 06:02:50|6733.63|6613.63|6733.07|6613.07|6733.66|6613.66|6733.07|6613.07|9
1656309780000|2022-06-27 06:03:00|6733.01|6613.01|6733.82|6613.82|6733.82|6613.82|6733.01|6613.01|9
1656309790000|2022-06-27 06:03:10|6733.8|6613.8|6732.93|6612.93|6733.8|6613.8|6732.93|6612.93|9
1656309800000|2022-06-27 06:03:20|6732.72|6612.72|6732.41|6612.41|6732.75|6612.75|6732.25|6612.25|9
1656309810000|2022-06-27 06:03:30|6732.65|6612.65|6732.32|6612.32|6732.88|6612.88|6732.32|6612.32|10
1656309820000|2022-06-27 06:03:40|6732.48|6612.48|6732.01|6612.01|6732.48|6612.48|6731.91|6611.91|10
1656309830000|2022-06-27 06:03:50|6732.12|6612.12|6733.04|6613.04|6733.04|6613.04|6732.08|6612.08|9
1656309840000|2022-06-27 06:04:00|6733.08|6613.08|6735.06|6615.06|6735.06|6615.06|6733.08|6613.08|10
1656309850000|2022-06-27 06:04:10|6735.68|6615.68|6735.95|6615.95|6736.24|6616.24|6735.59|6615.59|9
1656309860000|2022-06-27 06:04:20|6735.77|6615.77|6735.08|6615.08|6735.77|6615.77|6734.98|6614.98|10
1656309870000|2022-06-27 06:04:30|6735.1|6615.1|6734.87|6614.87|6735.1|6615.1|6734.41|6614.41|8
1656309880000|2022-06-27 06:04:40|6734.66|6614.66|6734.35|6614.35|6734.66|6614.66|6734.32|6614.32|8
1656309890000|2022-06-27 06:04:50|6734.38|6614.38|6734.28|6614.28|6734.49|6614.49|6733.89|6613.89|9
1656309900000|2022-06-27 06:05:00|6733.76|6613.76|6733.46|6613.46|6733.95|6613.95|6733.37|6613.37|9
1656309910000|2022-06-27 06:05:10|6733.55|6613.55|6733.2|6613.2|6733.61|6613.61|6732.85|6612.85|10
1656309920000|2022-06-27 06:05:20|6733.07|6613.07|6732.49|6612.49|6733.07|6613.07|6732.48|6612.48|9
1656309930000|2022-06-27 06:05:30|6732.53|6612.53|6732.66|6612.66|6732.69|6612.69|6732.36|6612.36|9
1656309940000|2022-06-27 06:05:40|6732.59|6612.59|6733.48|6613.48|6733.48|6613.48|6732.48|6612.48|8
1656309950000|2022-06-27 06:05:50|6733.07|6613.07|6733.09|6613.09|6733.4|6613.4|6732.84|6612.84|10
1656309960000|2022-06-27 06:06:00|6733.1|6613.1|6733.86|6613.86|6734.02|6614.02|6733.1|6613.1|9
1656309970000|2022-06-27 06:06:10|6733.99|6613.99|6734.53|6614.53|6734.59|6614.59|6733.99|6613.99|9
1656309980000|2022-06-27 06:06:20|6734.77|6614.77|6735.08|6615.08|6735.11|6615.11|6734.54|6614.54|9
1656309990000|2022-06-27 06:06:30|6734.53|6614.53|6734.53|6614.53|6734.82|6614.82|6734.45|6614.45|10
1656310000000|2022-06-27 06:06:40|6734.5|6614.5|6734.31|6614.31|6734.52|6614.52|6734.08|6614.08|8
1656310010000|2022-06-27 06:06:50|6733.91|6613.91|6733.32|6613.32|6733.91|6613.91|6733.32|6613.32|10
1656310020000|2022-06-27 06:07:00|6733.37|6613.37|6730.85|6610.85|6733.37|6613.37|6730.85|6610.85|9
1656310030000|2022-06-27 06:07:10|6730.75|6610.75|6729.32|6609.32|6730.75|6610.75|6729.29|6609.29|10
1656310040000|2022-06-27 06:07:20|6729.57|6609.57|6729.03|6609.03|6729.57|6609.57|6728.73|6608.73|9
1656310050000|2022-06-27 06:07:30|6729.1|6609.1|6728.64|6608.64|6729.1|6609.1|6728.45|6608.45|9
1656310060000|2022-06-27 06:07:40|6728.52|6608.52|6728.56|6608.56|6728.85|6608.85|6728.52|6608.52|9
1656310070000|2022-06-27 06:07:50|6728.6|6608.6|6726.37|6606.37|6728.6|6608.6|6726.28|6606.28|10
1656310080000|2022-06-27 06:08:00|6726|6606|6726.16|6606.16|6726.16|6606.16|6725.44|6605.44|10
1656310090000|2022-06-27 06:08:10|6726.14|6606.14|6726.43|6606.43|6726.93|6606.93|6726.13|6606.13|10
1656310100000|2022-06-27 06:08:20|6726.63|6606.63|6726.8|6606.8|6727.26|6607.26|6726.63|6606.63|10
1656310110000|2022-06-27 06:08:30|6726.78|6606.78|6726.58|6606.58|6727.27|6607.27|6726.46|6606.46|10
1656310120000|2022-06-27 06:08:40|6726.5|6606.5|6726.2|6606.2|6727.18|6607.18|6726.14|6606.14|10
1656310130000|2022-06-27 06:08:50|6726|6606|6725.66|6605.66|6726|6606|6725.57|6605.57|9
1656310140000|2022-06-27 06:09:00|6725.62|6605.62|6725.38|6605.38|6725.62|6605.62|6725.33|6605.33|10
1656310150000|2022-06-27 06:09:10|6725.25|6605.25|6725.35|6605.35|6725.35|6605.35|6725.03|6605.03|10
1656310160000|2022-06-27 06:09:20|6725.62|6605.62|6725.61|6605.61|6725.73|6605.73|6725.28|6605.28|10
1656310170000|2022-06-27 06:09:30|6725.45|6605.45|6724.58|6604.58|6725.45|6605.45|6724.58|6604.58|10
1656310180000|2022-06-27 06:09:40|6724.66|6604.66|6724.75|6604.75|6724.75|6604.75|6724.48|6604.48|10
1656310190000|2022-06-27 06:09:50|6724.71|6604.71|6723.85|6603.85|6724.82|6604.82|6723.85|6603.85|10
1656310200000|2022-06-27 06:10:00|6723.98|6603.98|6724.02|6604.02|6724.04|6604.04|6723.83|6603.83|9
1656310210000|2022-06-27 06:10:10|6723.91|6603.91|6723.47|6603.47|6723.92|6603.92|6723.47|6603.47|10
1656310220000|2022-06-27 06:10:20|6723.61|6603.61|6722.45|6602.45|6723.61|6603.61|6722.32|6602.32|10
1656310230000|2022-06-27 06:10:30|6722.64|6602.64|6723.16|6603.16|6723.35|6603.35|6722.64|6602.64|9
1656310240000|2022-06-27 06:10:40|6722.55|6602.55|6723.05|6603.05|6723.05|6603.05|6722.55|6602.55|10
1656310250000|2022-06-27 06:10:50|6723.32|6603.32|6722.63|6602.63|6723.32|6603.32|6722.63|6602.63|10
1656310260000|2022-06-27 06:11:00|6722.67|6602.67|6723.05|6603.05|6723.21|6603.21|6722.67|6602.67|10
1656310270000|2022-06-27 06:11:10|6723.16|6603.16|6723.55|6603.55|6723.55|6603.55|6722.87|6602.87|10
1656310280000|2022-06-27 06:11:20|6723.68|6603.68|6723.33|6603.33|6723.73|6603.73|6722.53|6602.53|10
1656310290000|2022-06-27 06:11:30|6723.7|6603.7|6724.42|6604.42|6724.61|6604.61|6723.7|6603.7|10
1656310300000|2022-06-27 06:11:40|6724.55|6604.55|6724.96|6604.96|6725.16|6605.16|6724.55|6604.55|10
1656310310000|2022-06-27 06:11:50|6725.15|6605.15|6725.29|6605.29|6725.57|6605.57|6724.9|6604.9|9
1656310320000|2022-06-27 06:12:00|6725.57|6605.57|6724.99|6604.99|6725.57|6605.57|6724.97|6604.97|10
1656310330000|2022-06-27 06:12:10|6725.19|6605.19|6725.35|6605.35|6725.53|6605.53|6724.87|6604.87|10
1656310340000|2022-06-27 06:12:20|6725.47|6605.47|6725.44|6605.44|6725.95|6605.95|6725.13|6605.13|10
1656310350000|2022-06-27 06:12:30|6725.91|6605.91|6725.48|6605.48|6726.14|6606.14|6725.28|6605.28|10
1656310360000|2022-06-27 06:12:40|6725.36|6605.36|6725.65|6605.65|6725.81|6605.81|6725.2|6605.2|8
1656310370000|2022-06-27 06:12:50|6725.89|6605.89|6726|6606|6726|6606|6725.77|6605.77|9
1656310380000|2022-06-27 06:13:00|6726.02|6606.02|6727.13|6607.13|6727.13|6607.13|6725.94|6605.94|10
1656310390000|2022-06-27 06:13:10|6727.56|6607.56|6728.81|6608.81|6728.81|6608.81|6727.56|6607.56|9
1656310400000|2022-06-27 06:13:20|6729.26|6609.26|6729.92|6609.92|6730|6610|6729.15|6609.15|10
1656310410000|2022-06-27 06:13:30|6730.04|6610.04|6730.85|6610.85|6731|6611|6730|6610|10
1656310420000|2022-06-27 06:13:40|6730.69|6610.69|6731.96|6611.96|6731.98|6611.98|6730.69|6610.69|10
1656310430000|2022-06-27 06:13:50|6732.03|6612.03|6733.33|6613.33|6733.33|6613.33|6732.03|6612.03|10
1656310440000|2022-06-27 06:14:00|6733.61|6613.61|6734.4|6614.4|6734.41|6614.41|6733.6|6613.6|9
1656310450000|2022-06-27 06:14:10|6734.29|6614.29|6733.77|6613.77|6734.29|6614.29|6733.57|6613.57|10
1656310460000|2022-06-27 06:14:20|6733.8|6613.8|6733.8|6613.8|6733.84|6613.84|6733.64|6613.64|10
1656310470000|2022-06-27 06:14:30|6733.95|6613.95|6733.36|6613.36|6734.05|6614.05|6733.32|6613.32|8
1656310480000|2022-06-27 06:14:40|6733.34|6613.34|6733.07|6613.07|6733.34|6613.34|6733.02|6613.02|9
1656310490000|2022-06-27 06:14:50|6732.7|6612.7|6732.12|6612.12|6732.75|6612.75|6731.9|6611.9|10
1656310500000|2022-06-27 06:15:00|6732.23|6612.23|6731.57|6611.57|6732.39|6612.39|6731.57|6611.57|10
1656310510000|2022-06-27 06:15:10|6731.59|6611.59|6732.22|6612.22|6732.32|6612.32|6731.58|6611.58|10
1656310520000|2022-06-27 06:15:20|6732.04|6612.04|6732.46|6612.46|6732.46|6612.46|6732.04|6612.04|9
1656310530000|2022-06-27 06:15:30|6732.45|6612.45|6732.24|6612.24|6732.54|6612.54|6732.08|6612.08|10
1656310540000|2022-06-27 06:15:40|6732.27|6612.27|6732.26|6612.26|6732.38|6612.38|6732.2|6612.2|10
1656310550000|2022-06-27 06:15:50|6732.28|6612.28|6732.48|6612.48|6732.49|6612.49|6732.28|6612.28|9
1656310560000|2022-06-27 06:16:00|6732.5|6612.5|6732.62|6612.62|6732.7|6612.7|6732.39|6612.39|10
1656310570000|2022-06-27 06:16:10|6732.63|6612.63|6733.14|6613.14|6733.14|6613.14|6732.63|6612.63|10
1656310580000|2022-06-27 06:16:20|6733.22|6613.22|6733.36|6613.36|6733.36|6613.36|6733.15|6613.15|10
1656310590000|2022-06-27 06:16:30|6733.85|6613.85|6735.44|6615.44|6735.44|6615.44|6733.85|6613.85|10
1656310600000|2022-06-27 06:16:40|6735.69|6615.69|6736.9|6616.9|6737.04|6617.04|6735.69|6615.69|10
1656310610000|2022-06-27 06:16:50|6737.19|6617.19|6740.2|6620.2|6740.2|6620.2|6737.19|6617.19|9
1656310620000|2022-06-27 06:17:00|6739.96|6619.96|6741.19|6621.19|6741.21|6621.21|6739.96|6619.96|10
1656310630000|2022-06-27 06:17:10|6741.09|6621.09|6742.46|6622.46|6742.46|6622.46|6741.09|6621.09|10
1656310640000|2022-06-27 06:17:20|6742.42|6622.42|6742.79|6622.79|6742.82|6622.82|6742.42|6622.42|10
1656310650000|2022-06-27 06:17:30|6742.83|6622.83|6743.11|6623.11|6743.4|6623.4|6742.83|6622.83|9
1656310660000|2022-06-27 06:17:40|6742.94|6622.94|6743.48|6623.48|6743.59|6623.59|6742.93|6622.93|10
1656310670000|2022-06-27 06:17:50|6743.93|6623.93|6743.82|6623.82|6744.26|6624.26|6743.64|6623.64|10
1656310680000|2022-06-27 06:18:00|6743.95|6623.95|6744.72|6624.72|6744.72|6624.72|6743.63|6623.63|10
1656310690000|2022-06-27 06:18:10|6744.63|6624.63|6745.05|6625.05|6745.23|6625.23|6744.59|6624.59|9
1656310700000|2022-06-27 06:18:20|6745.56|6625.56|6745.88|6625.88|6746.28|6626.28|6745.56|6625.56|10
1656310710000|2022-06-27 06:18:30|6745.74|6625.74|6744.88|6624.88|6745.74|6625.74|6744.65|6624.65|10
1656310720000|2022-06-27 06:18:40|6744.96|6624.96|6744.45|6624.45|6744.96|6624.96|6744.45|6624.45|10
1656310730000|2022-06-27 06:18:50|6744.48|6624.48|6744.08|6624.08|6744.49|6624.49|6744.08|6624.08|10
1656310740000|2022-06-27 06:19:00|6744.2|6624.2|6743.65|6623.65|6744.61|6624.61|6743.65|6623.65|10
1656310750000|2022-06-27 06:19:10|6743.53|6623.53|6743.16|6623.16|6743.82|6623.82|6743.16|6623.16|10
1656310760000|2022-06-27 06:19:20|6743.34|6623.34|6743.3|6623.3|6743.35|6623.35|6743.24|6623.24|9
1656310770000|2022-06-27 06:19:30|6744.06|6624.06|6744.16|6624.16|6744.16|6624.16|6744.03|6624.03|9
1656310780000|2022-06-27 06:19:40|6744.28|6624.28|6744.58|6624.58|6744.58|6624.58|6744.28|6624.28|6
1656310790000|2022-06-27 06:19:50|6744.44|6624.44|6744.26|6624.26|6744.48|6624.48|6744.17|6624.17|10
1656310800000|2022-06-27 06:20:00|6744.32|6624.32|6743.39|6623.39|6744.32|6624.32|6743.39|6623.39|10
1656310810000|2022-06-27 06:20:10|6743.33|6623.33|6743.55|6623.55|6743.74|6623.74|6743.22|6623.22|10
1656310820000|2022-06-27 06:20:20|6743.42|6623.42|6742.42|6622.42|6743.42|6623.42|6742.42|6622.42|10
1656310830000|2022-06-27 06:20:30|6742.44|6622.44|6743.14|6623.14|6743.14|6623.14|6742.42|6622.42|9
1656310840000|2022-06-27 06:20:40|6743.24|6623.24|6743.29|6623.29|6743.32|6623.32|6743.24|6623.24|8
1656310850000|2022-06-27 06:20:50|6743.32|6623.32|6743.34|6623.34|6743.48|6623.48|6743.32|6623.32|9
1656310860000|2022-06-27 06:21:00|6743.17|6623.17|6743.2|6623.2|6743.24|6623.24|6743.14|6623.14|8
1656310870000|2022-06-27 06:21:10|6743.19|6623.19|6743.42|6623.42|6743.42|6623.42|6743.07|6623.07|7
1656310880000|2022-06-27 06:21:20|6743.43|6623.43|6743.79|6623.79|6743.79|6623.79|6743.32|6623.32|8
1656310890000|2022-06-27 06:21:30|6743.8|6623.8|6744.05|6624.05|6744.1|6624.1|6743.77|6623.77|10
1656310900000|2022-06-27 06:21:40|6744.09|6624.09|6744.43|6624.43|6744.44|6624.44|6744.09|6624.09|9
1656310910000|2022-06-27 06:21:50|6744.48|6624.48|6744.98|6624.98|6744.98|6624.98|6744.48|6624.48|10
1656310920000|2022-06-27 06:22:00|6744.95|6624.95|6745.46|6625.46|6745.46|6625.46|6744.95|6624.95|9
1656310930000|2022-06-27 06:22:10|6745.44|6625.44|6745.52|6625.52|6745.62|6625.62|6745.37|6625.37|10
1656310940000|2022-06-27 06:22:20|6745.41|6625.41|6744.8|6624.8|6745.41|6625.41|6744.8|6624.8|10
1656310950000|2022-06-27 06:22:30|6744.83|6624.83|6744.77|6624.77|6744.83|6624.83|6744.55|6624.55|10
1656310960000|2022-06-27 06:22:40|6744.71|6624.71|6744.79|6624.79|6744.79|6624.79|6744.68|6624.68|7
1656310970000|2022-06-27 06:22:50|6744.65|6624.65|6744.25|6624.25|6744.73|6624.73|6744.24|6624.24|8
1656310980000|2022-06-27 06:23:00|6744.32|6624.32|6744.23|6624.23|6744.35|6624.35|6744.23|6624.23|6
1656310990000|2022-06-27 06:23:10|6744.28|6624.28|6744.32|6624.32|6744.44|6624.44|6744.2|6624.2|9
1656311000000|2022-06-27 06:23:20|6744.29|6624.29|6744.08|6624.08|6744.29|6624.29|6744.03|6624.03|8
1656311010000|2022-06-27 06:23:30|6744.07|6624.07|6743.02|6623.02|6744.07|6624.07|6743.02|6623.02|9
1656311020000|2022-06-27 06:23:40|6742.78|6622.78|6742.5|6622.5|6742.78|6622.78|6742.35|6622.35|10
1656311030000|2022-06-27 06:23:50|6742.48|6622.48|6742.16|6622.16|6742.48|6622.48|6742.16|6622.16|6
1656311040000|2022-06-27 06:24:00|6742.15|6622.15|6742.25|6622.25|6742.25|6622.25|6742.08|6622.08|10
1656311050000|2022-06-27 06:24:10|6742.06|6622.06|6740.07|6620.07|6742.06|6622.06|6740.07|6620.07|10
1656311060000|2022-06-27 06:24:20|6740.01|6620.01|6738.46|6618.46|6740.01|6620.01|6738.46|6618.46|10
1656311070000|2022-06-27 06:24:30|6738.63|6618.63|6738.13|6618.13|6738.63|6618.63|6738.13|6618.13|10
1656311080000|2022-06-27 06:24:40|6738.22|6618.22|6737.84|6617.84|6738.23|6618.23|6737.84|6617.84|8
1656311090000|2022-06-27 06:24:50|6737.83|6617.83|6738.27|6618.27|6738.3|6618.3|6737.83|6617.83|10
1656311100000|2022-06-27 06:25:00|6738.04|6618.04|6737.67|6617.67|6738.17|6618.17|6737.58|6617.58|10
1656311110000|2022-06-27 06:25:10|6737.53|6617.53|6737.8|6617.8|6737.87|6617.87|6737.53|6617.53|9
1656311120000|2022-06-27 06:25:20|6737.72|6617.72|6738.83|6618.83|6738.83|6618.83|6737.72|6617.72|10
1656311130000|2022-06-27 06:25:30|6738.69|6618.69|6738.83|6618.83|6738.83|6618.83|6738.48|6618.48|10
1656311140000|2022-06-27 06:25:40|6738.9|6618.9|6736.35|6616.35|6738.9|6618.9|6736.35|6616.35|9
1656311150000|2022-06-27 06:25:50|6736.18|6616.18|6735.49|6615.49|6736.18|6616.18|6735.49|6615.49|10
1656311160000|2022-06-27 06:26:00|6735.54|6615.54|6735.03|6615.03|6735.54|6615.54|6735.03|6615.03|10
1656311170000|2022-06-27 06:26:10|6735.05|6615.05|6735.17|6615.17|6735.17|6615.17|6734.52|6614.52|8
1656311180000|2022-06-27 06:26:20|6735.1|6615.1|6734.66|6614.66|6735.1|6615.1|6734.66|6614.66|10
1656311190000|2022-06-27 06:26:30|6734.67|6614.67|6733.79|6613.79|6734.76|6614.76|6733.79|6613.79|9
1656311200000|2022-06-27 06:26:40|6733.68|6613.68|6733.58|6613.58|6733.68|6613.68|6733.41|6613.41|10
1656311210000|2022-06-27 06:26:50|6733.53|6613.53|6733.63|6613.63|6733.68|6613.68|6733.46|6613.46|8
1656311220000|2022-06-27 06:27:00|6733.51|6613.51|6732.79|6612.79|6733.51|6613.51|6732.79|6612.79|8
1656311230000|2022-06-27 06:27:10|6732.73|6612.73|6733.83|6613.83|6733.83|6613.83|6732.68|6612.68|9
1656311240000|2022-06-27 06:27:20|6733.88|6613.88|6733.78|6613.78|6733.88|6613.88|6733.69|6613.69|7
1656311250000|2022-06-27 06:27:30|6733.82|6613.82|6734.18|6614.18|6734.18|6614.18|6733.73|6613.73|8
1656311260000|2022-06-27 06:27:40|6734.38|6614.38|6734.23|6614.23|6734.39|6614.39|6734.19|6614.19|8
1656311270000|2022-06-27 06:27:50|6734.15|6614.15|6734.22|6614.22|6734.33|6614.33|6734.09|6614.09|8
1656311280000|2022-06-27 06:28:00|6734.31|6614.31|6734.75|6614.75|6734.75|6614.75|6734.25|6614.25|9
1656311290000|2022-06-27 06:28:10|6734.69|6614.69|6736.77|6616.77|6736.77|6616.77|6734.69|6614.69|10
1656311300000|2022-06-27 06:28:20|6737.12|6617.12|6739.98|6619.98|6739.98|6619.98|6737.12|6617.12|10
1656311310000|2022-06-27 06:28:30|6740.05|6620.05|6740.45|6620.45|6740.61|6620.61|6740.05|6620.05|8
1656311320000|2022-06-27 06:28:40|6740.58|6620.58|6740.65|6620.65|6740.71|6620.71|6740.26|6620.26|9
1656311330000|2022-06-27 06:28:50|6740.54|6620.54|6740.64|6620.64|6740.85|6620.85|6740.29|6620.29|9
1656311340000|2022-06-27 06:29:00|6740.54|6620.54|6740.38|6620.38|6740.76|6620.76|6740.38|6620.38|10
1656311350000|2022-06-27 06:29:10|6740.4|6620.4|6740.17|6620.17|6740.4|6620.4|6740.04|6620.04|9
1656311360000|2022-06-27 06:29:20|6740.08|6620.08|6740.03|6620.03|6740.1|6620.1|6739.93|6619.93|9
1656311370000|2022-06-27 06:29:30|6740.07|6620.07|6741.33|6621.33|6741.33|6621.33|6740.01|6620.01|10
1656311380000|2022-06-27 06:29:40|6741.69|6621.69|6741.44|6621.44|6741.72|6621.72|6740.9|6620.9|10
1656311390000|2022-06-27 06:29:50|6741.38|6621.38|6739.91|6619.91|6741.38|6621.38|6739.76|6619.76|10
1656311400000|2022-06-27 06:30:00|6739.02|6619.02|6737.79|6617.79|6739.23|6619.23|6737.61|6617.61|10
1656311410000|2022-06-27 06:30:10|6737.55|6617.55|6737.6|6617.6|6737.6|6617.6|6737.27|6617.27|10
1656311420000|2022-06-27 06:30:20|6737.26|6617.26|6737.52|6617.52|6737.63|6617.63|6737.2|6617.2|10
1656311430000|2022-06-27 06:30:30|6737.48|6617.48|6737.3|6617.3|6737.61|6617.61|6737.02|6617.02|9
1656311440000|2022-06-27 06:30:40|6737.29|6617.29|6738.46|6618.46|6738.99|6618.99|6737.29|6617.29|10
1656311450000|2022-06-27 06:30:50|6738.59|6618.59|6737.93|6617.93|6738.59|6618.59|6737.52|6617.52|10
1656311460000|2022-06-27 06:31:00|6737.95|6617.95|6739.06|6619.06|6739.06|6619.06|6737.95|6617.95|10
1656311470000|2022-06-27 06:31:10|6738.82|6618.82|6739.24|6619.24|6739.38|6619.38|6738.82|6618.82|10
1656311480000|2022-06-27 06:31:20|6739.47|6619.47|6740.28|6620.28|6740.39|6620.39|6739.47|6619.47|10
1656311490000|2022-06-27 06:31:30|6740.5|6620.5|6740.43|6620.43|6740.57|6620.57|6740.34|6620.34|8
1656311500000|2022-06-27 06:31:40|6740.42|6620.42|6740.74|6620.74|6740.79|6620.79|6740.41|6620.41|10
1656311510000|2022-06-27 06:31:50|6740.8|6620.8|6742.58|6622.58|6742.58|6622.58|6740.8|6620.8|10
1656311520000|2022-06-27 06:32:00|6742.61|6622.61|6742.85|6622.85|6742.88|6622.88|6742.38|6622.38|10
1656311530000|2022-06-27 06:32:10|6743.17|6623.17|6743.72|6623.72|6743.8|6623.8|6743.17|6623.17|10
1656311540000|2022-06-27 06:32:20|6743.94|6623.94|6744.85|6624.85|6744.88|6624.88|6743.94|6623.94|8
1656311550000|2022-06-27 06:32:30|6744.93|6624.93|6745.84|6625.84|6745.84|6625.84|6744.45|6624.45|10
1656311560000|2022-06-27 06:32:40|6745.87|6625.87|6747.22|6627.22|6747.22|6627.22|6745.63|6625.63|10
1656311570000|2022-06-27 06:32:50|6747.33|6627.33|6748.04|6628.04|6748.04|6628.04|6746.8|6626.8|10
1656311580000|2022-06-27 06:33:00|6749.52|6629.52|6749.6|6629.6|6750.25|6630.25|6749.1|6629.1|10
1656311590000|2022-06-27 06:33:10|6749.81|6629.81|6749.48|6629.48|6750.21|6630.21|6749.48|6629.48|10
1656311600000|2022-06-27 06:33:20|6749.52|6629.52|6749.27|6629.27|6749.59|6629.59|6748.95|6628.95|10
1656311610000|2022-06-27 06:33:30|6749.24|6629.24|6748.32|6628.32|6749.34|6629.34|6748.26|6628.26|10
1656311620000|2022-06-27 06:33:40|6748.19|6628.19|6747.39|6627.39|6748.19|6628.19|6747.39|6627.39|10
1656311630000|2022-06-27 06:33:50|6747.52|6627.52|6747.94|6627.94|6747.94|6627.94|6747.43|6627.43|10
1656311640000|2022-06-27 06:34:00|6747.89|6627.89|6747.82|6627.82|6748.17|6628.17|6747.45|6627.45|10
1656311650000|2022-06-27 06:34:10|6747.76|6627.76|6747.48|6627.48|6747.84|6627.84|6747.4|6627.4|9
1656311660000|2022-06-27 06:34:20|6747.52|6627.52|6747.68|6627.68|6747.68|6627.68|6747.4|6627.4|9
1656311670000|2022-06-27 06:34:30|6747.5|6627.5|6747.63|6627.63|6747.63|6627.63|6747.28|6627.28|7
1656311680000|2022-06-27 06:34:40|6747.64|6627.64|6747.55|6627.55|6747.74|6627.74|6747.55|6627.55|8
1656311690000|2022-06-27 06:34:50|6747.56|6627.56|6747.15|6627.15|6747.56|6627.56|6747.15|6627.15|9
1656311700000|2022-06-27 06:35:00|6747.08|6627.08|6746.56|6626.56|6747.13|6627.13|6746.56|6626.56|8
1656311710000|2022-06-27 06:35:10|6746.42|6626.42|6746.12|6626.12|6746.42|6626.42|6745.84|6625.84|10
1656311720000|2022-06-27 06:35:20|6746.16|6626.16|6746.24|6626.24|6746.52|6626.52|6746.16|6626.16|9
1656311730000|2022-06-27 06:35:30|6746.37|6626.37|6747.15|6627.15|6747.15|6627.15|6746.37|6626.37|8
1656311740000|2022-06-27 06:35:40|6747.29|6627.29|6748.45|6628.45|6748.45|6628.45|6747.29|6627.29|10
1656311750000|2022-06-27 06:35:50|6748.49|6628.49|6748.77|6628.77|6748.77|6628.77|6748.1|6628.1|9
1656311760000|2022-06-27 06:36:00|6749.1|6629.1|6749.84|6629.84|6749.92|6629.92|6748.91|6628.91|10
1656311770000|2022-06-27 06:36:10|6749.81|6629.81|6749.04|6629.04|6750.3|6630.3|6749.04|6629.04|10
1656311780000|2022-06-27 06:36:20|6748.96|6628.96|6748.96|6628.96|6749.05|6629.05|6748.81|6628.81|10
1656311790000|2022-06-27 06:36:30|6748.95|6628.95|6748.83|6628.83|6749.05|6629.05|6748.77|6628.77|9
1656311800000|2022-06-27 06:36:40|6748.7|6628.7|6748.79|6628.79|6748.79|6628.79|6748.51|6628.51|10
1656311810000|2022-06-27 06:36:50|6748.76|6628.76|6749.17|6629.17|6749.17|6629.17|6748.76|6628.76|10
1656311820000|2022-06-27 06:37:00|6749.23|6629.23|6749.36|6629.36|6749.36|6629.36|6749.16|6629.16|9
1656311830000|2022-06-27 06:37:10|6749.35|6629.35|6749.87|6629.87|6750|6630|6749.28|6629.28|10
1656311840000|2022-06-27 06:37:20|6749.8|6629.8|6750.67|6630.67|6750.67|6630.67|6749.8|6629.8|10
1656311850000|2022-06-27 06:37:30|6750.55|6630.55|6750.3|6630.3|6750.59|6630.59|6750.22|6630.22|9
1656311860000|2022-06-27 06:37:40|6750.22|6630.22|6750.27|6630.27|6750.42|6630.42|6750.22|6630.22|9
1656311870000|2022-06-27 06:37:50|6750.19|6630.19|6749.26|6629.26|6750.2|6630.2|6749.26|6629.26|10
1656311880000|2022-06-27 06:38:00|6749.61|6629.61|6749.96|6629.96|6749.96|6629.96|6749.52|6629.52|8
1656311890000|2022-06-27 06:38:10|6749.94|6629.94|6749.72|6629.72|6750.17|6630.17|6749.72|6629.72|8
1656311900000|2022-06-27 06:38:20|6749.81|6629.81|6749.69|6629.69|6749.81|6629.81|6749.6|6629.6|9
1656311910000|2022-06-27 06:38:30|6749.63|6629.63|6749.67|6629.67|6749.76|6629.76|6749.58|6629.58|7
1656311920000|2022-06-27 06:38:40|6749.65|6629.65|6749.92|6629.92|6749.99|6629.99|6749.65|6629.65|6
1656311930000|2022-06-27 06:38:50|6749.97|6629.97|6749.66|6629.66|6749.97|6629.97|6749.47|6629.47|7
1656311940000|2022-06-27 06:39:00|6749.65|6629.65|6750|6630|6750.05|6630.05|6749.65|6629.65|10
1656311950000|2022-06-27 06:39:10|6749.97|6629.97|6749.53|6629.53|6749.97|6629.97|6749.37|6629.37|9
1656311960000|2022-06-27 06:39:20|6749.34|6629.34|6748.88|6628.88|6749.46|6629.46|6748.86|6628.86|8
1656311970000|2022-06-27 06:39:30|6749.05|6629.05|6748.32|6628.32|6749.05|6629.05|6748.32|6628.32|10
1656311980000|2022-06-27 06:39:40|6748.33|6628.33|6748.16|6628.16|6748.34|6628.34|6748.09|6628.09|9
1656311990000|2022-06-27 06:39:50|6748.13|6628.13|6747.58|6627.58|6748.14|6628.14|6747.58|6627.58|7
1656312000000|2022-06-27 06:40:00|6747.41|6627.41|6747.51|6627.51|6747.67|6627.67|6747.39|6627.39|9
1656312010000|2022-06-27 06:40:10|6747.58|6627.58|6747.57|6627.57|6747.58|6627.58|6747.22|6627.22|10
1656312020000|2022-06-27 06:40:20|6747.41|6627.41|6747.55|6627.55|6747.58|6627.58|6747.37|6627.37|9
1656312030000|2022-06-27 06:40:30|6747.69|6627.69|6747.11|6627.11|6747.7|6627.7|6747.11|6627.11|10
1656312040000|2022-06-27 06:40:40|6747.04|6627.04|6745.97|6625.97|6747.04|6627.04|6745.97|6625.97|10
1656312050000|2022-06-27 06:40:50|6745.98|6625.98|6746.29|6626.29|6746.29|6626.29|6745.86|6625.86|8
1656312060000|2022-06-27 06:41:00|6746.45|6626.45|6746.32|6626.32|6746.59|6626.59|6746.24|6626.24|9
1656312070000|2022-06-27 06:41:10|6746.27|6626.27|6745.61|6625.61|6746.28|6626.28|6745.61|6625.61|9
1656312080000|2022-06-27 06:41:20|6745.91|6625.91|6745.37|6625.37|6745.91|6625.91|6745.37|6625.37|10
1656312090000|2022-06-27 06:41:30|6745.39|6625.39|6744.76|6624.76|6745.44|6625.44|6744.76|6624.76|9
1656312100000|2022-06-27 06:41:40|6744.78|6624.78|6743.24|6623.24|6744.88|6624.88|6743.24|6623.24|8
1656312110000|2022-06-27 06:41:50|6743.26|6623.26|6742.73|6622.73|6743.26|6623.26|6742.73|6622.73|10
1656312120000|2022-06-27 06:42:00|6742.65|6622.65|6742.49|6622.49|6742.74|6622.74|6742.4|6622.4|9
1656312130000|2022-06-27 06:42:10|6742.43|6622.43|6742.77|6622.77|6742.97|6622.97|6742.43|6622.43|8
1656312140000|2022-06-27 06:42:20|6742.49|6622.49|6741.74|6621.74|6742.49|6622.49|6741.74|6621.74|9
1656312150000|2022-06-27 06:42:30|6741.76|6621.76|6741.66|6621.66|6741.83|6621.83|6741.53|6621.53|10
1656312160000|2022-06-27 06:42:40|6741.72|6621.72|6741.25|6621.25|6741.72|6621.72|6741.25|6621.25|8
1656312170000|2022-06-27 06:42:50|6741.21|6621.21|6740.13|6620.13|6741.21|6621.21|6740.08|6620.08|10
1656312180000|2022-06-27 06:43:00|6740.16|6620.16|6740.05|6620.05|6740.16|6620.16|6739.71|6619.71|9
1656312190000|2022-06-27 06:43:10|6740.03|6620.03|6740.01|6620.01|6740.09|6620.09|6739.98|6619.98|9
1656312200000|2022-06-27 06:43:20|6740.03|6620.03|6739.65|6619.65|6740.07|6620.07|6739.65|6619.65|9
1656312210000|2022-06-27 06:43:30|6739.51|6619.51|6739.92|6619.92|6739.92|6619.92|6739.41|6619.41|9
1656312220000|2022-06-27 06:43:40|6740.09|6620.09|6739.94|6619.94|6740.21|6620.21|6739.94|6619.94|10
1656312230000|2022-06-27 06:43:50|6739.95|6619.95|6739.79|6619.79|6740.11|6620.11|6739.79|6619.79|9
1656312240000|2022-06-27 06:44:00|6739.63|6619.63|6740.61|6620.61|6740.61|6620.61|6739.63|6619.63|8
1656312250000|2022-06-27 06:44:10|6740.57|6620.57|6741.09|6621.09|6741.13|6621.13|6740.57|6620.57|10
1656312260000|2022-06-27 06:44:20|6741.21|6621.21|6741.93|6621.93|6742.15|6622.15|6741.21|6621.21|10
1656312270000|2022-06-27 06:44:30|6741.89|6621.89|6741.8|6621.8|6742|6622|6741.76|6621.76|10
1656312280000|2022-06-27 06:44:40|6741.79|6621.79|6741.55|6621.55|6741.79|6621.79|6741.48|6621.48|10
1656312290000|2022-06-27 06:44:50|6741.38|6621.38|6741.51|6621.51|6741.51|6621.51|6741.38|6621.38|5
1656312300000|2022-06-27 06:45:00|6741.49|6621.49|6742.38|6622.38|6742.38|6622.38|6741.1|6621.1|9
1656312310000|2022-06-27 06:45:10|6742.39|6622.39|6743.3|6623.3|6743.3|6623.3|6742.39|6622.39|9
1656312320000|2022-06-27 06:45:20|6743.36|6623.36|6742.85|6622.85|6743.36|6623.36|6742.81|6622.81|9
1656312330000|2022-06-27 06:45:30|6742.86|6622.86|6743.14|6623.14|6743.14|6623.14|6742.81|6622.81|10
1656312340000|2022-06-27 06:45:40|6743.16|6623.16|6743.11|6623.11|6743.16|6623.16|6742.92|6622.92|9
1656312350000|2022-06-27 06:45:50|6743.15|6623.15|6743.49|6623.49|6743.63|6623.63|6742.97|6622.97|9
1656312360000|2022-06-27 06:46:00|6743.55|6623.55|6744.65|6624.65|6744.65|6624.65|6743.55|6623.55|9
1656312370000|2022-06-27 06:46:10|6744.71|6624.71|6745.3|6625.3|6745.3|6625.3|6744.71|6624.71|10
1656312380000|2022-06-27 06:46:20|6745.43|6625.43|6745.58|6625.58|6745.7|6625.7|6745.27|6625.27|8
1656312390000|2022-06-27 06:46:30|6745.56|6625.56|6745.6|6625.6|6745.6|6625.6|6745.44|6625.44|9
1656312400000|2022-06-27 06:46:40|6745.54|6625.54|6746.17|6626.17|6746.17|6626.17|6745.51|6625.51|8
1656312410000|2022-06-27 06:46:50|6746.22|6626.22|6746.61|6626.61|6746.61|6626.61|6746.22|6626.22|9
1656312420000|2022-06-27 06:47:00|6746.62|6626.62|6746.75|6626.75|6746.98|6626.98|6746.62|6626.62|10
1656312430000|2022-06-27 06:47:10|6746.85|6626.85|6747.63|6627.63|6747.63|6627.63|6746.8|6626.8|7
1656312440000|2022-06-27 06:47:20|6747.66|6627.66|6747.87|6627.87|6747.87|6627.87|6747.66|6627.66|8
1656312450000|2022-06-27 06:47:30|6747.85|6627.85|6746.72|6626.72|6747.85|6627.85|6746.72|6626.72|9
1656312460000|2022-06-27 06:47:40|6746.93|6626.93|6746.27|6626.27|6746.93|6626.93|6746.26|6626.26|9
1656312470000|2022-06-27 06:47:50|6746.11|6626.11|6745.36|6625.36|6746.11|6626.11|6745.36|6625.36|10
1656312480000|2022-06-27 06:48:00|6745.06|6625.06|6744.55|6624.55|6745.06|6625.06|6744.53|6624.53|8
1656312490000|2022-06-27 06:48:10|6744.57|6624.57|6745.03|6625.03|6745.1|6625.1|6744.57|6624.57|10
1656312500000|2022-06-27 06:48:20|6745.1|6625.1|6745.24|6625.24|6745.26|6625.26|6745.08|6625.08|6
1656312510000|2022-06-27 06:48:30|6745.34|6625.34|6745.77|6625.77|6745.78|6625.78|6745.3|6625.3|9
1656312520000|2022-06-27 06:48:40|6745.76|6625.76|6745.73|6625.73|6745.89|6625.89|6745.73|6625.73|10
1656312530000|2022-06-27 06:48:50|6745.93|6625.93|6746.07|6626.07|6746.07|6626.07|6745.85|6625.85|6
1656312540000|2022-06-27 06:49:00|6746.16|6626.16|6745.84|6625.84|6746.18|6626.18|6745.84|6625.84|9
1656312550000|2022-06-27 06:49:10|6745.68|6625.68|6744.58|6624.58|6745.68|6625.68|6744.58|6624.58|9
1656312560000|2022-06-27 06:49:20|6744.52|6624.52|6745.01|6625.01|6745.01|6625.01|6744.5|6624.5|8
1656312570000|2022-06-27 06:49:30|6745.02|6625.02|6743.67|6623.67|6745.02|6625.02|6743.66|6623.66|10
1656312580000|2022-06-27 06:49:40|6743.43|6623.43|6742.24|6622.24|6743.43|6623.43|6742.24|6622.24|9
1656312590000|2022-06-27 06:49:50|6741.99|6621.99|6740.2|6620.2|6741.99|6621.99|6740.2|6620.2|10
1656312600000|2022-06-27 06:50:00|6740.24|6620.24|6739.97|6619.97|6740.24|6620.24|6739.94|6619.94|9
1656312610000|2022-06-27 06:50:10|6739.84|6619.84|6740.43|6620.43|6740.43|6620.43|6739.66|6619.66|8
1656312620000|2022-06-27 06:50:20|6740.45|6620.45|6740.68|6620.68|6740.78|6620.78|6740.45|6620.45|10
1656312630000|2022-06-27 06:50:30|6740.64|6620.64|6740.52|6620.52|6741.05|6621.05|6740.52|6620.52|10
1656312640000|2022-06-27 06:50:40|6740.76|6620.76|6740.96|6620.96|6741.08|6621.08|6740.76|6620.76|10
1656312650000|2022-06-27 06:50:50|6740.78|6620.78|6741.18|6621.18|6741.34|6621.34|6740.78|6620.78|9
1656312660000|2022-06-27 06:51:00|6741.75|6621.75|6741.65|6621.65|6741.75|6621.75|6741.45|6621.45|8
1656312670000|2022-06-27 06:51:10|6741.67|6621.67|6742.36|6622.36|6742.36|6622.36|6741.67|6621.67|10
1656312680000|2022-06-27 06:51:20|6742.4|6622.4|6742.92|6622.92|6742.99|6622.99|6742.39|6622.39|9
1656312690000|2022-06-27 06:51:30|6742.98|6622.98|6742.33|6622.33|6743.07|6623.07|6742.29|6622.29|8
1656312700000|2022-06-27 06:51:40|6742.2|6622.2|6742.36|6622.36|6742.39|6622.39|6742.11|6622.11|10
1656312710000|2022-06-27 06:51:50|6742.39|6622.39|6742.37|6622.37|6742.62|6622.62|6742.25|6622.25|8
1656312720000|2022-06-27 06:52:00|6742.4|6622.4|6743.12|6623.12|6743.12|6623.12|6742.4|6622.4|7
1656312730000|2022-06-27 06:52:10|6742.98|6622.98|6743.49|6623.49|6743.49|6623.49|6742.89|6622.89|9
1656312740000|2022-06-27 06:52:20|6743.44|6623.44|6744.94|6624.94|6744.94|6624.94|6743.41|6623.41|9
1656312750000|2022-06-27 06:52:30|6745.4|6625.4|6746.05|6626.05|6746.15|6626.15|6745.4|6625.4|9
1656312760000|2022-06-27 06:52:40|6746.14|6626.14|6746.49|6626.49|6746.49|6626.49|6746.05|6626.05|10
1656312770000|2022-06-27 06:52:50|6746.66|6626.66|6747.73|6627.73|6747.73|6627.73|6746.66|6626.66|10
1656312780000|2022-06-27 06:53:00|6748.48|6628.48|6749.12|6629.12|6749.24|6629.24|6748.02|6628.02|10
1656312790000|2022-06-27 06:53:10|6749.16|6629.16|6749.63|6629.63|6749.72|6629.72|6749.16|6629.16|10
1656312800000|2022-06-27 06:53:20|6749.49|6629.49|6750.19|6630.19|6750.19|6630.19|6749.32|6629.32|10
1656312810000|2022-06-27 06:53:30|6750.2|6630.2|6750.45|6630.45|6750.99|6630.99|6750.12|6630.12|10
1656312820000|2022-06-27 06:53:40|6750.81|6630.81|6755.49|6635.49|6755.49|6635.49|6750.54|6630.54|10
1656312830000|2022-06-27 06:53:50|6755.66|6635.66|6757.17|6637.17|6757.21|6637.21|6755.66|6635.66|10
1656312840000|2022-06-27 06:54:00|6757.27|6637.27|6758.25|6638.25|6758.49|6638.49|6757.06|6637.06|10
1656312850000|2022-06-27 06:54:10|6758.16|6638.16|6758.49|6638.49|6758.49|6638.49|6757.9|6637.9|10
1656312860000|2022-06-27 06:54:20|6758.42|6638.42|6759.49|6639.49|6759.49|6639.49|6758.28|6638.28|9
1656312870000|2022-06-27 06:54:30|6759|6639|6759.69|6639.69|6759.72|6639.72|6759|6639|10
1656312880000|2022-06-27 06:54:40|6759.59|6639.59|6760.27|6640.27|6760.27|6640.27|6759.59|6639.59|10
1656312890000|2022-06-27 06:54:50|6759.7|6639.7|6759.5|6639.5|6760.03|6640.03|6759.5|6639.5|10
1656312900000|2022-06-27 06:55:00|6759.28|6639.28|6761.25|6641.25|6761.25|6641.25|6759.08|6639.08|10
1656312910000|2022-06-27 06:55:10|6761.45|6641.45|6761.66|6641.66|6761.66|6641.66|6761.32|6641.32|10
1656312920000|2022-06-27 06:55:20|6761.79|6641.79|6761.99|6641.99|6762.14|6642.14|6761.72|6641.72|9
1656312930000|2022-06-27 06:55:30|6761.87|6641.87|6762.02|6642.02|6762.22|6642.22|6761.87|6641.87|10
1656312940000|2022-06-27 06:55:40|6762|6642|6761.78|6641.78|6762.06|6642.06|6761.78|6641.78|10
1656312950000|2022-06-27 06:55:50|6762.21|6642.21|6762.59|6642.59|6762.63|6642.63|6762.08|6642.08|10
1656312960000|2022-06-27 06:56:00|6762.6|6642.6|6762.05|6642.05|6762.61|6642.61|6761.96|6641.96|10
1656312970000|2022-06-27 06:56:10|6762.07|6642.07|6762.36|6642.36|6762.36|6642.36|6762.01|6642.01|8
1656312980000|2022-06-27 06:56:20|6762.42|6642.42|6763.83|6643.83|6763.83|6643.83|6762.42|6642.42|10
1656312990000|2022-06-27 06:56:30|6764.1|6644.1|6764.29|6644.29|6764.43|6644.43|6764.1|6644.1|9
1656313000000|2022-06-27 06:56:40|6764.33|6644.33|6764.47|6644.47|6764.47|6644.47|6764.02|6644.02|10
1656313010000|2022-06-27 06:56:50|6764.6|6644.6|6765.22|6645.22|6765.48|6645.48|6764.6|6644.6|10
1656313020000|2022-06-27 06:57:00|6765.53|6645.53|6765.55|6645.55|6765.55|6645.55|6765.09|6645.09|10
1656313030000|2022-06-27 06:57:10|6765.78|6645.78|6765.72|6645.72|6765.98|6645.98|6765.14|6645.14|10
1656313040000|2022-06-27 06:57:20|6765.92|6645.92|6766.57|6646.57|6766.57|6646.57|6765.75|6645.75|10
1656313050000|2022-06-27 06:57:30|6766.5|6646.5|6765.86|6645.86|6766.5|6646.5|6765.84|6645.84|9
1656313060000|2022-06-27 06:57:40|6766|6646|6766.36|6646.36|6766.85|6646.85|6766|6646|10
1656313070000|2022-06-27 06:57:50|6766.47|6646.47|6766.68|6646.68|6766.95|6646.95|6766.47|6646.47|9
1656313080000|2022-06-27 06:58:00|6766.75|6646.75|6766.53|6646.53|6766.75|6646.75|6766.53|6646.53|10
1656313090000|2022-06-27 06:58:10|6766.67|6646.67|6765.98|6645.98|6766.67|6646.67|6765.98|6645.98|10
1656313100000|2022-06-27 06:58:20|6765.95|6645.95|6766.05|6646.05|6766.13|6646.13|6765.95|6645.95|8
1656313110000|2022-06-27 06:58:30|6766.1|6646.1|6766.19|6646.19|6766.19|6646.19|6765.8|6645.8|9
1656313120000|2022-06-27 06:58:40|6766.16|6646.16|6765.78|6645.78|6766.2|6646.2|6765.58|6645.58|9
1656313130000|2022-06-27 06:58:50|6765.6|6645.6|6766.1|6646.1|6766.1|6646.1|6765.6|6645.6|9
1656313140000|2022-06-27 06:59:00|6766.35|6646.35|6766.83|6646.83|6766.83|6646.83|6766.35|6646.35|10
1656313150000|2022-06-27 06:59:10|6766.84|6646.84|6766.71|6646.71|6766.95|6646.95|6766.46|6646.46|10
1656313160000|2022-06-27 06:59:20|6766.68|6646.68|6766.58|6646.58|6766.99|6646.99|6766.5|6646.5|10
1656313170000|2022-06-27 06:59:30|6766.62|6646.62|6766.22|6646.22|6766.66|6646.66|6766.22|6646.22|10
1656313180000|2022-06-27 06:59:40|6766.24|6646.24|6766.36|6646.36|6766.48|6646.48|6766.21|6646.21|9
1656313190000|2022-06-27 06:59:50|6766.43|6646.43|6766.9|6646.9|6766.91|6646.91|6766.33|6646.33|9
1656313200000|2022-06-27 07:00:00|6767.03|6647.03|6767.27|6647.27|6767.39|6647.39|6766.49|6646.49|10
1656313210000|2022-06-27 07:00:10|6767.18|6647.18|6765.88|6645.88|6767.55|6647.55|6765.88|6645.88|9
1656313220000|2022-06-27 07:00:20|6765.86|6645.86|6766.74|6646.74|6766.74|6646.74|6765.86|6645.86|10
1656313230000|2022-06-27 07:00:30|6766.67|6646.67|6767.1|6647.1|6767.15|6647.15|6766.59|6646.59|10
1656313240000|2022-06-27 07:00:40|6767.73|6647.73|6768.21|6648.21|6768.21|6648.21|6767.37|6647.37|8
1656313250000|2022-06-27 07:00:50|6768.32|6648.32|6768.81|6648.81|6768.81|6648.81|6768.32|6648.32|9
1656313260000|2022-06-27 07:01:00|6768.58|6648.58|6768.24|6648.24|6768.91|6648.91|6768.24|6648.24|10
1656313270000|2022-06-27 07:01:10|6768.44|6648.44|6768.19|6648.19|6768.44|6648.44|6768.01|6648.01|10
1656313280000|2022-06-27 07:01:20|6768.38|6648.38|6768.59|6648.59|6768.8|6648.8|6768.38|6648.38|9
1656313290000|2022-06-27 07:01:30|6768.74|6648.74|6769.07|6649.07|6769.07|6649.07|6768.45|6648.45|10
1656313300000|2022-06-27 07:01:40|6769.37|6649.37|6769.21|6649.21|6769.37|6649.37|6768.94|6648.94|10
1656313310000|2022-06-27 07:01:50|6769.49|6649.49|6768.82|6648.82|6769.49|6649.49|6768.31|6648.31|9
1656313320000|2022-06-27 07:02:00|6769.01|6649.01|6769.46|6649.46|6769.51|6649.51|6769.01|6649.01|10
1656313330000|2022-06-27 07:02:10|6770.31|6650.31|6769.48|6649.48|6770.32|6650.32|6769.28|6649.28|10
1656313340000|2022-06-27 07:02:20|6769.49|6649.49|6770.37|6650.37|6770.37|6650.37|6769.4|6649.4|10
1656313350000|2022-06-27 07:02:30|6770.54|6650.54|6771.12|6651.12|6771.2|6651.2|6770.35|6650.35|10
1656313360000|2022-06-27 07:02:40|6770.71|6650.71|6771.23|6651.23|6771.23|6651.23|6770.18|6650.18|10
1656313370000|2022-06-27 07:02:50|6771.24|6651.24|6773.42|6653.42|6773.42|6653.42|6771.24|6651.24|10
1656313380000|2022-06-27 07:03:00|6773.15|6653.15|6775.52|6655.52|6775.52|6655.52|6773.15|6653.15|9
1656313390000|2022-06-27 07:03:10|6775.63|6655.63|6776.25|6656.25|6776.51|6656.51|6775.63|6655.63|10
1656313400000|2022-06-27 07:03:20|6776.94|6656.94|6778.44|6658.44|6778.6|6658.6|6776.94|6656.94|10
1656313410000|2022-06-27 07:03:30|6778.68|6658.68|6778.21|6658.21|6779.22|6659.22|6777.74|6657.74|10
1656313420000|2022-06-27 07:03:40|6777.32|6657.32|6776.65|6656.65|6777.53|6657.53|6776.65|6656.65|10
1656313430000|2022-06-27 07:03:50|6776.73|6656.73|6776.4|6656.4|6776.84|6656.84|6776.29|6656.29|10
1656313440000|2022-06-27 07:04:00|6776.35|6656.35|6776|6656|6776.4|6656.4|6775.82|6655.82|8
1656313450000|2022-06-27 07:04:10|6776.07|6656.07|6774.84|6654.84|6776.07|6656.07|6774.84|6654.84|10
1656313460000|2022-06-27 07:04:20|6774.72|6654.72|6775.37|6655.37|6775.7|6655.7|6774.71|6654.71|10
1656313470000|2022-06-27 07:04:30|6775.44|6655.44|6776.08|6656.08|6776.08|6656.08|6775.44|6655.44|10
1656313480000|2022-06-27 07:04:40|6775.98|6655.98|6776.4|6656.4|6776.4|6656.4|6775.95|6655.95|10
1656313490000|2022-06-27 07:04:50|6776.68|6656.68|6776.58|6656.58|6776.68|6656.68|6776.39|6656.39|10
1656313500000|2022-06-27 07:05:00|6776.79|6656.79|6776.81|6656.81|6776.93|6656.93|6776.22|6656.22|10
1656313510000|2022-06-27 07:05:10|6776.37|6656.37|6776.13|6656.13|6776.63|6656.63|6776.13|6656.13|10
1656313520000|2022-06-27 07:05:20|6776.07|6656.07|6775.45|6655.45|6776.13|6656.13|6775.45|6655.45|8
1656313530000|2022-06-27 07:05:30|6775.47|6655.47|6775.04|6655.04|6775.47|6655.47|6774.88|6654.88|9
1656313540000|2022-06-27 07:05:40|6774.87|6654.87|6774.18|6654.18|6774.87|6654.87|6774.18|6654.18|9
1656313550000|2022-06-27 07:05:50|6774.09|6654.09|6773.98|6653.98|6774.11|6654.11|6773.74|6653.74|10
1656313560000|2022-06-27 07:06:00|6774.14|6654.14|6774.27|6654.27|6774.5|6654.5|6774.05|6654.05|10
1656313570000|2022-06-27 07:06:10|6774.15|6654.15|6773.62|6653.62|6774.26|6654.26|6773.62|6653.62|10
1656313580000|2022-06-27 07:06:20|6773.64|6653.64|6773.11|6653.11|6773.82|6653.82|6772.99|6652.99|10
1656313590000|2022-06-27 07:06:30|6773.07|6653.07|6773.49|6653.49|6773.49|6653.49|6772.77|6652.77|9
1656313600000|2022-06-27 07:06:40|6773.53|6653.53|6773.97|6653.97|6774.03|6654.03|6773.36|6653.36|10
1656313610000|2022-06-27 07:06:50|6774.04|6654.04|6774.93|6654.93|6774.93|6654.93|6773.92|6653.92|10
1656313620000|2022-06-27 07:07:00|6775.07|6655.07|6774.42|6654.42|6775.09|6655.09|6773.91|6653.91|9
1656313630000|2022-06-27 07:07:10|6774.37|6654.37|6775.26|6655.26|6775.43|6655.43|6774.37|6654.37|9
1656313640000|2022-06-27 07:07:20|6775.22|6655.22|6774.8|6654.8|6775.38|6655.38|6774.66|6654.66|10
1656313650000|2022-06-27 07:07:30|6774.6|6654.6|6775.66|6655.66|6775.67|6655.67|6774.46|6654.46|10
1656313660000|2022-06-27 07:07:40|6776.68|6656.68|6783.44|6663.44|6783.44|6663.44|6776.68|6656.68|10
1656313670000|2022-06-27 07:07:50|6783.53|6663.53|6784.05|6664.05|6784.34|6664.34|6783.36|6663.36|9
1656313680000|2022-06-27 07:08:00|6783.86|6663.86|6782.69|6662.69|6783.86|6663.86|6782.37|6662.37|10
1656313690000|2022-06-27 07:08:10|6782.27|6662.27|6781.93|6661.93|6782.27|6662.27|6781.55|6661.55|8
1656313700000|2022-06-27 07:08:20|6781.74|6661.74|6782.48|6662.48|6782.48|6662.48|6781.67|6661.67|10
1656313710000|2022-06-27 07:08:30|6782.23|6662.23|6782.17|6662.17|6782.52|6662.52|6782.1|6662.1|9
1656313720000|2022-06-27 07:08:40|6781.94|6661.94|6783.02|6663.02|6783.07|6663.07|6781.94|6661.94|10
1656313730000|2022-06-27 07:08:50|6783.1|6663.1|6785.53|6665.53|6785.53|6665.53|6783.1|6663.1|10
1656313740000|2022-06-27 07:09:00|6785.27|6665.27|6786.13|6666.13|6786.42|6666.42|6785.27|6665.27|10
1656313750000|2022-06-27 07:09:10|6786.21|6666.21|6786.42|6666.42|6786.7|6666.7|6786.05|6666.05|10
1656313760000|2022-06-27 07:09:20|6786.76|6666.76|6786.54|6666.54|6786.87|6666.87|6786.49|6666.49|10
1656313770000|2022-06-27 07:09:30|6786.65|6666.65|6786.43|6666.43|6786.65|6666.65|6786.27|6666.27|10
1656313780000|2022-06-27 07:09:40|6786.29|6666.29|6786.2|6666.2|6786.45|6666.45|6786.16|6666.16|10
1656313790000|2022-06-27 07:09:50|6786.17|6666.17|6787.42|6667.42|6787.56|6667.56|6786.17|6666.17|10
1656313800000|2022-06-27 07:10:00|6787.62|6667.62|6787.25|6667.25|6787.62|6667.62|6786.97|6666.97|10
1656313810000|2022-06-27 07:10:10|6787.12|6667.12|6788.61|6668.61|6788.61|6668.61|6787.12|6667.12|9
1656313820000|2022-06-27 07:10:20|6788.42|6668.42|6788.64|6668.64|6788.93|6668.93|6788.42|6668.42|10
1656313830000|2022-06-27 07:10:30|6789|6669|6788.41|6668.41|6789.03|6669.03|6788.14|6668.14|10
1656313840000|2022-06-27 07:10:40|6788.81|6668.81|6787.7|6667.7|6788.81|6668.81|6787.7|6667.7|10
1656313850000|2022-06-27 07:10:50|6787.4|6667.4|6785.72|6665.72|6787.56|6667.56|6785.72|6665.72|9
1656313860000|2022-06-27 07:11:00|6785.77|6665.77|6786.05|6666.05|6786.31|6666.31|6785.77|6665.77|10
1656313870000|2022-06-27 07:11:10|6786|6666|6785.26|6665.26|6786|6666|6785.24|6665.24|10
1656313880000|2022-06-27 07:11:20|6785.73|6665.73|6786.44|6666.44|6786.44|6666.44|6785.07|6665.07|10
1656313890000|2022-06-27 07:11:30|6786.18|6666.18|6784.82|6664.82|6786.39|6666.39|6784.72|6664.72|10
1656313900000|2022-06-27 07:11:40|6784.83|6664.83|6783.48|6663.48|6784.83|6664.83|6783.48|6663.48|8
1656313910000|2022-06-27 07:11:50|6783.6|6663.6|6784.29|6664.29|6784.29|6664.29|6783.4|6663.4|10
1656313920000|2022-06-27 07:12:00|6784.12|6664.12|6783.63|6663.63|6784.15|6664.15|6783.39|6663.39|10
1656313930000|2022-06-27 07:12:10|6783.41|6663.41|6783.47|6663.47|6783.73|6663.73|6783.15|6663.15|10
1656313940000|2022-06-27 07:12:20|6783.15|6663.15|6783.39|6663.39|6783.68|6663.68|6783.15|6663.15|9
1656313950000|2022-06-27 07:12:30|6783.4|6663.4|6782.73|6662.73|6783.4|6663.4|6782.65|6662.65|7
1656313960000|2022-06-27 07:12:40|6782.67|6662.67|6782.69|6662.69|6783|6663|6782.36|6662.36|9
1656313970000|2022-06-27 07:12:50|6782.46|6662.46|6782.59|6662.59|6782.79|6662.79|6782.44|6662.44|10
1656313980000|2022-06-27 07:13:00|6782.64|6662.64|6783.12|6663.12|6783.22|6663.22|6782.61|6662.61|9
1656313990000|2022-06-27 07:13:10|6783.02|6663.02|6782.7|6662.7|6783.17|6663.17|6782.7|6662.7|10
1656314000000|2022-06-27 07:13:20|6782.68|6662.68|6782.67|6662.67|6782.8|6662.8|6782.39|6662.39|9
1656314010000|2022-06-27 07:13:30|6782.72|6662.72|6782.95|6662.95|6783.18|6663.18|6782.72|6662.72|10
1656314020000|2022-06-27 07:13:40|6782.91|6662.91|6782.72|6662.72|6782.91|6662.91|6782.49|6662.49|10
1656314030000|2022-06-27 07:13:50|6782.58|6662.58|6782.72|6662.72|6783.11|6663.11|6782.58|6662.58|10
1656314040000|2022-06-27 07:14:00|6782.89|6662.89|6782.41|6662.41|6782.89|6662.89|6782.37|6662.37|10
1656314050000|2022-06-27 07:14:10|6782.39|6662.39|6781.73|6661.73|6782.39|6662.39|6781.65|6661.65|9
1656314060000|2022-06-27 07:14:20|6781.69|6661.69|6781.43|6661.43|6782.02|6662.02|6781.43|6661.43|9
1656314070000|2022-06-27 07:14:30|6781.5|6661.5|6781.6|6661.6|6782.03|6662.03|6781.5|6661.5|9
1656314080000|2022-06-27 07:14:40|6781.93|6661.93|6781.73|6661.73|6781.99|6661.99|6781.66|6661.66|9
1656314090000|2022-06-27 07:14:50|6781.84|6661.84|6782.05|6662.05|6782.15|6662.15|6781.84|6661.84|10
1656314100000|2022-06-27 07:15:00|6782.03|6662.03|6782.8|6662.8|6782.81|6662.81|6781.84|6661.84|9
1656314110000|2022-06-27 07:15:10|6783.4|6663.4|6784.13|6664.13|6784.23|6664.23|6783.4|6663.4|10
1656314120000|2022-06-27 07:15:20|6784.19|6664.19|6784.39|6664.39|6784.56|6664.56|6783.99|6663.99|9
1656314130000|2022-06-27 07:15:30|6784.66|6664.66|6785.32|6665.32|6785.32|6665.32|6784.62|6664.62|10
1656314140000|2022-06-27 07:15:40|6785.36|6665.36|6787.49|6667.49|6787.49|6667.49|6784.84|6664.84|10
1656314150000|2022-06-27 07:15:50|6787.66|6667.66|6788.18|6668.18|6788.38|6668.38|6787.48|6667.48|10
1656314160000|2022-06-27 07:16:00|6788.89|6668.89|6790.67|6670.67|6790.67|6670.67|6788.89|6668.89|10
1656314170000|2022-06-27 07:16:10|6790.66|6670.66|6790.63|6670.63|6790.8|6670.8|6790.41|6670.41|10
1656314180000|2022-06-27 07:16:20|6790.74|6670.74|6791.64|6671.64|6792.05|6672.05|6790.74|6670.74|9
1656314190000|2022-06-27 07:16:30|6792.06|6672.06|6792.52|6672.52|6792.53|6672.53|6792.06|6672.06|10
1656314200000|2022-06-27 07:16:40|6792.51|6672.51|6793.11|6673.11|6793.27|6673.27|6792.51|6672.51|9
1656314210000|2022-06-27 07:16:50|6792.97|6672.97|6792.97|6672.97|6793.31|6673.31|6792.97|6672.97|10
1656314220000|2022-06-27 07:17:00|6793.22|6673.22|6793.35|6673.35|6793.54|6673.54|6793.01|6673.01|10
1656314230000|2022-06-27 07:17:10|6793.49|6673.49|6793.46|6673.46|6793.71|6673.71|6793.18|6673.18|10
1656314240000|2022-06-27 07:17:20|6793.4|6673.4|6791.14|6671.14|6793.4|6673.4|6791.14|6671.14|10
1656314250000|2022-06-27 07:17:30|6790.37|6670.37|6789.74|6669.74|6791.17|6671.17|6789.74|6669.74|10
1656314260000|2022-06-27 07:17:40|6789.76|6669.76|6789.29|6669.29|6789.97|6669.97|6789.29|6669.29|10
1656314270000|2022-06-27 07:17:50|6789.08|6669.08|6788.68|6668.68|6789.26|6669.26|6788.67|6668.67|10
1656314280000|2022-06-27 07:18:00|6788.59|6668.59|6787.72|6667.72|6789.05|6669.05|6787.72|6667.72|10
1656314290000|2022-06-27 07:18:10|6787.83|6667.83|6787.2|6667.2|6787.98|6667.98|6787.2|6667.2|10
1656314300000|2022-06-27 07:18:20|6787|6667|6786.35|6666.35|6787.04|6667.04|6786.33|6666.33|8
1656314310000|2022-06-27 07:18:30|6786.45|6666.45|6786.59|6666.59|6786.73|6666.73|6786.4|6666.4|10
1656314320000|2022-06-27 07:18:40|6786.64|6666.64|6786.52|6666.52|6786.7|6666.7|6786.39|6666.39|10
1656314330000|2022-06-27 07:18:50|6786.87|6666.87|6786.9|6666.9|6786.92|6666.92|6786.41|6666.41|10
1656314340000|2022-06-27 07:19:00|6787.03|6667.03|6787.44|6667.44|6787.46|6667.46|6787.03|6667.03|9
1656314350000|2022-06-27 07:19:10|6787.42|6667.42|6788.33|6668.33|6788.33|6668.33|6787.42|6667.42|10
1656314360000|2022-06-27 07:19:20|6788.73|6668.73|6788.92|6668.92|6788.92|6668.92|6788.51|6668.51|9
1656314370000|2022-06-27 07:19:30|6788.88|6668.88|6789.06|6669.06|6789.28|6669.28|6788.88|6668.88|9
1656314380000|2022-06-27 07:19:40|6788.96|6668.96|6788.75|6668.75|6789.16|6669.16|6788.56|6668.56|10
1656314390000|2022-06-27 07:19:50|6788.82|6668.82|6788.53|6668.53|6788.82|6668.82|6788.53|6668.53|9
1656314400000|2022-06-27 07:20:00|6788.48|6668.48|6787.98|6667.98|6788.48|6668.48|6787.86|6667.86|9
1656314410000|2022-06-27 07:20:10|6787.95|6667.95|6788.06|6668.06|6788.06|6668.06|6787.76|6667.76|10
1656314420000|2022-06-27 07:20:20|6787.92|6667.92|6788.64|6668.64|6788.72|6668.72|6787.92|6667.92|10
1656314430000|2022-06-27 07:20:30|6788.48|6668.48|6789.41|6669.41|6789.41|6669.41|6788.48|6668.48|10
1656314440000|2022-06-27 07:20:40|6789.31|6669.31|6789.51|6669.51|6789.66|6669.66|6789.31|6669.31|8
1656314450000|2022-06-27 07:20:50|6789.59|6669.59|6789.45|6669.45|6789.59|6669.59|6789.35|6669.35|8
1656314460000|2022-06-27 07:21:00|6789.29|6669.29|6789.53|6669.53|6789.9|6669.9|6789.29|6669.29|9
1656314470000|2022-06-27 07:21:10|6789.36|6669.36|6789.12|6669.12|6790.11|6670.11|6789.12|6669.12|10
1656314480000|2022-06-27 07:21:20|6788.88|6668.88|6788.13|6668.13|6788.89|6668.89|6788.11|6668.11|10
1656314490000|2022-06-27 07:21:30|6788.1|6668.1|6788.37|6668.37|6788.5|6668.5|6787.7|6667.7|10
1656314500000|2022-06-27 07:21:40|6788.04|6668.04|6787.58|6667.58|6788.17|6668.17|6787.58|6667.58|10
1656314510000|2022-06-27 07:21:50|6787.85|6667.85|6787.79|6667.79|6787.94|6667.94|6787.73|6667.73|10
1656314520000|2022-06-27 07:22:00|6787.75|6667.75|6787.4|6667.4|6787.77|6667.77|6787.4|6667.4|9
1656314530000|2022-06-27 07:22:10|6787.43|6667.43|6787.42|6667.42|6787.6|6667.6|6787.27|6667.27|9
1656314540000|2022-06-27 07:22:20|6787.17|6667.17|6788.06|6668.06|6788.38|6668.38|6787.17|6667.17|10
1656314550000|2022-06-27 07:22:30|6788.02|6668.02|6788.71|6668.71|6788.71|6668.71|6787.96|6667.96|10
1656314560000|2022-06-27 07:22:40|6788.92|6668.92|6789.15|6669.15|6789.4|6669.4|6788.91|6668.91|9
1656314570000|2022-06-27 07:22:50|6789.27|6669.27|6789.05|6669.05|6789.41|6669.41|6788.85|6668.85|10
1656314580000|2022-06-27 07:23:00|6788.94|6668.94|6789.02|6669.02|6789.02|6669.02|6788.82|6668.82|8
1656314590000|2022-06-27 07:23:10|6789.29|6669.29|6789.23|6669.23|6789.29|6669.29|6789.02|6669.02|9
1656314600000|2022-06-27 07:23:20|6789.55|6669.55|6789.02|6669.02|6789.55|6669.55|6788.81|6668.81|10
1656314610000|2022-06-27 07:23:30|6789.13|6669.13|6789.04|6669.04|6789.19|6669.19|6788.88|6668.88|10
1656314620000|2022-06-27 07:23:40|6789.2|6669.2|6788.82|6668.82|6789.45|6669.45|6788.82|6668.82|10
1656314630000|2022-06-27 07:23:50|6788.94|6668.94|6788.68|6668.68|6788.94|6668.94|6788.57|6668.57|10
1656314640000|2022-06-27 07:24:00|6788.73|6668.73|6788.81|6668.81|6789|6669|6788.31|6668.31|10
1656314650000|2022-06-27 07:24:10|6789.14|6669.14|6788.76|6668.76|6789.45|6669.45|6788.58|6668.58|10
1656314660000|2022-06-27 07:24:20|6788.83|6668.83|6789.24|6669.24|6789.25|6669.25|6788.65|6668.65|9
1656314670000|2022-06-27 07:24:30|6789.08|6669.08|6790.64|6670.64|6790.64|6670.64|6789.08|6669.08|9
1656314680000|2022-06-27 07:24:40|6790.61|6670.61|6794.95|6674.95|6795.3|6675.3|6790.61|6670.61|10
1656314690000|2022-06-27 07:24:50|6795.04|6675.04|6796.12|6676.12|6796.27|6676.27|6795.04|6675.04|10
1656314700000|2022-06-27 07:25:00|6796.16|6676.16|6797.39|6677.39|6797.62|6677.62|6796.16|6676.16|9
1656314710000|2022-06-27 07:25:10|6797.48|6677.48|6798.24|6678.24|6798.24|6678.24|6797.26|6677.26|10
1656314720000|2022-06-27 07:25:20|6798.23|6678.23|6798.73|6678.73|6799|6679|6798.23|6678.23|10
1656314730000|2022-06-27 07:25:30|6798.75|6678.75|6799.31|6679.31|6799.57|6679.57|6798.75|6678.75|10
1656314740000|2022-06-27 07:25:40|6800.24|6680.24|6800.77|6680.77|6801.02|6681.02|6799.96|6679.96|10
1656314750000|2022-06-27 07:25:50|6801.3|6681.3|6803.66|6683.66|6803.93|6683.93|6801.3|6681.3|10
1656314760000|2022-06-27 07:26:00|6803.83|6683.83|6803.57|6683.57|6803.93|6683.93|6803.46|6683.46|10
1656314770000|2022-06-27 07:26:10|6803.7|6683.7|6803.96|6683.96|6804.22|6684.22|6803.7|6683.7|9
1656314780000|2022-06-27 07:26:20|6804.01|6684.01|6803.71|6683.71|6804.24|6684.24|6803.71|6683.71|9
1656314790000|2022-06-27 07:26:30|6803.79|6683.79|6804.08|6684.08|6804.14|6684.14|6803.79|6683.79|10
1656314800000|2022-06-27 07:26:40|6804.89|6684.89|6805.37|6685.37|6805.79|6685.79|6804.89|6684.89|10
1656314810000|2022-06-27 07:26:50|6805.27|6685.27|6805.51|6685.51|6805.71|6685.71|6805.27|6685.27|10
1656314820000|2022-06-27 07:27:00|6805.61|6685.61|6805.2|6685.2|6805.63|6685.63|6805.15|6685.15|9
1656314830000|2022-06-27 07:27:10|6805.44|6685.44|6805.72|6685.72|6805.72|6685.72|6805.39|6685.39|10
1656314840000|2022-06-27 07:27:20|6805.73|6685.73|6806.46|6686.46|6806.46|6686.46|6805.73|6685.73|10
1656314850000|2022-06-27 07:27:30|6806.44|6686.44|6806.34|6686.34|6806.52|6686.52|6806.18|6686.18|10
1656314860000|2022-06-27 07:27:40|6806.46|6686.46|6805.86|6685.86|6806.46|6686.46|6805.86|6685.86|10
1656314870000|2022-06-27 07:27:50|6806.15|6686.15|6805.92|6685.92|6806.15|6686.15|6805.19|6685.19|9
1656314880000|2022-06-27 07:28:00|6806.33|6686.33|6808.63|6688.63|6808.63|6688.63|6806.33|6686.33|10
1656314890000|2022-06-27 07:28:10|6808.82|6688.82|6811.92|6691.92|6811.92|6691.92|6808.82|6688.82|10
1656314900000|2022-06-27 07:28:20|6812.05|6692.05|6813.54|6693.54|6813.54|6693.54|6812.05|6692.05|10
1656314910000|2022-06-27 07:28:30|6813.52|6693.52|6813.27|6693.27|6814.24|6694.24|6813.27|6693.27|9
1656314920000|2022-06-27 07:28:40|6813.34|6693.34|6812.81|6692.81|6813.39|6693.39|6812.81|6692.81|10
1656314930000|2022-06-27 07:28:50|6812.9|6692.9|6812.94|6692.94|6813.46|6693.46|6812.73|6692.73|10
1656314940000|2022-06-27 07:29:00|6813.43|6693.43|6813.74|6693.74|6813.74|6693.74|6813.24|6693.24|10
1656314950000|2022-06-27 07:29:10|6813.62|6693.62|6814.26|6694.26|6814.3|6694.3|6813.44|6693.44|10
1656314960000|2022-06-27 07:29:20|6814.63|6694.63|6818.61|6698.61|6818.98|6698.98|6814.63|6694.63|10
1656314970000|2022-06-27 07:29:30|6819.06|6699.06|6821.59|6701.59|6821.59|6701.59|6819.06|6699.06|10
1656314980000|2022-06-27 07:29:40|6821.5|6701.5|6821.57|6701.57|6821.89|6701.89|6821.37|6701.37|10
1656314990000|2022-06-27 07:29:50|6821.37|6701.37|6820.2|6700.2|6822.1|6702.1|6820.14|6700.14|10
1656315000000|2022-06-27 07:30:00|6820.09|6700.09|6820.38|6700.38|6820.38|6700.38|6820.03|6700.03|9
1656315010000|2022-06-27 07:30:10|6820.86|6700.86|6820.78|6700.78|6821.4|6701.4|6820.74|6700.74|10
1656315020000|2022-06-27 07:30:20|6820.62|6700.62|6820.27|6700.27|6820.62|6700.62|6819.85|6699.85|10
1656315030000|2022-06-27 07:30:30|6820.25|6700.25|6819.46|6699.46|6820.32|6700.32|6819.46|6699.46|10
1656315040000|2022-06-27 07:30:40|6819.26|6699.26|6818.73|6698.73|6819.58|6699.58|6818.73|6698.73|9
1656315050000|2022-06-27 07:30:50|6818.51|6698.51|6817.2|6697.2|6818.52|6698.52|6817.2|6697.2|10
1656315060000|2022-06-27 07:31:00|6817.05|6697.05|6817.16|6697.16|6817.48|6697.48|6816.82|6696.82|10
1656315070000|2022-06-27 07:31:10|6816.72|6696.72|6815.78|6695.78|6816.91|6696.91|6815.76|6695.76|10
1656315080000|2022-06-27 07:31:20|6816.27|6696.27|6815.7|6695.7|6816.32|6696.32|6815.7|6695.7|9
1656315090000|2022-06-27 07:31:30|6815.57|6695.57|6814.69|6694.69|6815.57|6695.57|6814.55|6694.55|10
1656315100000|2022-06-27 07:31:40|6814.45|6694.45|6810.55|6690.55|6814.45|6694.45|6810.55|6690.55|10
1656315110000|2022-06-27 07:31:50|6810.75|6690.75|6809.32|6689.32|6810.75|6690.75|6809.26|6689.26|10
1656315120000|2022-06-27 07:32:00|6808.56|6688.56|6805.6|6685.6|6808.56|6688.56|6805.6|6685.6|10
1656315130000|2022-06-27 07:32:10|6805.95|6685.95|6805.68|6685.68|6806.01|6686.01|6805.39|6685.39|10
1656315140000|2022-06-27 07:32:20|6805.7|6685.7|6805.49|6685.49|6805.7|6685.7|6805.47|6685.47|10
1656315150000|2022-06-27 07:32:30|6805.69|6685.69|6805.3|6685.3|6805.84|6685.84|6805.24|6685.24|10
1656315160000|2022-06-27 07:32:40|6805.15|6685.15|6805.05|6685.05|6805.21|6685.21|6804.81|6684.81|10
1656315170000|2022-06-27 07:32:50|6805.16|6685.16|6805.27|6685.27|6805.28|6685.28|6804.97|6684.97|9
1656315180000|2022-06-27 07:33:00|6805.1|6685.1|6804.82|6684.82|6805.33|6685.33|6804.82|6684.82|9
1656315190000|2022-06-27 07:33:10|6804.68|6684.68|6804.3|6684.3|6804.78|6684.78|6804.3|6684.3|10
1656315200000|2022-06-27 07:33:20|6804.33|6684.33|6804.26|6684.26|6804.46|6684.46|6804.14|6684.14|10
1656315210000|2022-06-27 07:33:30|6804.48|6684.48|6804.7|6684.7|6804.96|6684.96|6804.48|6684.48|10
1656315220000|2022-06-27 07:33:40|6804.72|6684.72|6804.57|6684.57|6804.86|6684.86|6804.57|6684.57|10
1656315230000|2022-06-27 07:33:50|6804.45|6684.45|6805.06|6685.06|6805.06|6685.06|6804.45|6684.45|8
1656315240000|2022-06-27 07:34:00|6805.12|6685.12|6805.56|6685.56|6805.56|6685.56|6805.12|6685.12|7
1656315250000|2022-06-27 07:34:10|6805.69|6685.69|6804.94|6684.94|6805.69|6685.69|6804.86|6684.86|10
1656315260000|2022-06-27 07:34:20|6804.92|6684.92|6804.59|6684.59|6804.92|6684.92|6804.47|6684.47|8
1656315270000|2022-06-27 07:34:30|6804.4|6684.4|6804.05|6684.05|6804.4|6684.4|6803.9|6683.9|9
1656315280000|2022-06-27 07:34:40|6803.92|6683.92|6804.08|6684.08|6804.31|6684.31|6803.63|6683.63|9
1656315290000|2022-06-27 07:34:50|6804.07|6684.07|6804.51|6684.51|6804.51|6684.51|6803.95|6683.95|10
1656315300000|2022-06-27 07:35:00|6804.39|6684.39|6804.43|6684.43|6804.43|6684.43|6804.06|6684.06|10
1656315310000|2022-06-27 07:35:10|6804.81|6684.81|6804.9|6684.9|6805.11|6685.11|6804.37|6684.37|9
1656315320000|2022-06-27 07:35:20|6804.89|6684.89|6802.91|6682.91|6804.89|6684.89|6802.67|6682.67|9
1656315330000|2022-06-27 07:35:30|6802.09|6682.09|6800.71|6680.71|6802.35|6682.35|6800.71|6680.71|10
1656315340000|2022-06-27 07:35:40|6800.79|6680.79|6798.71|6678.71|6800.79|6680.79|6798.67|6678.67|9
1656315350000|2022-06-27 07:35:50|6798.72|6678.72|6797.89|6677.89|6798.72|6678.72|6797.89|6677.89|9
1656315360000|2022-06-27 07:36:00|6797.72|6677.72|6797.73|6677.73|6798.05|6678.05|6797.6|6677.6|10
1656315370000|2022-06-27 07:36:10|6797.76|6677.76|6796.92|6676.92|6797.76|6677.76|6796.7|6676.7|10
1656315380000|2022-06-27 07:36:20|6797|6677|6797.82|6677.82|6797.82|6677.82|6797|6677|10
1656315390000|2022-06-27 07:36:30|6798.11|6678.11|6798.68|6678.68|6798.94|6678.94|6798.09|6678.09|10
1656315400000|2022-06-27 07:36:40|6798.57|6678.57|6798.27|6678.27|6798.57|6678.57|6798.07|6678.07|8
1656315410000|2022-06-27 07:36:50|6798.26|6678.26|6797.42|6677.42|6798.26|6678.26|6797.42|6677.42|10
1656315420000|2022-06-27 07:37:00|6797.43|6677.43|6796.91|6676.91|6797.43|6677.43|6796.46|6676.46|10
1656315430000|2022-06-27 07:37:10|6797.06|6677.06|6798.2|6678.2|6798.2|6678.2|6797.06|6677.06|10
1656315440000|2022-06-27 07:37:20|6798.08|6678.08|6798.33|6678.33|6798.42|6678.42|6797.96|6677.96|10
1656315450000|2022-06-27 07:37:30|6798.45|6678.45|6799.04|6679.04|6799.04|6679.04|6798.45|6678.45|10
1656315460000|2022-06-27 07:37:40|6799|6679|6798.47|6678.47|6799.08|6679.08|6798.47|6678.47|10
1656315470000|2022-06-27 07:37:50|6798.49|6678.49|6798.77|6678.77|6799.01|6679.01|6798.49|6678.49|9
1656315480000|2022-06-27 07:38:00|6798.59|6678.59|6797.75|6677.75|6798.78|6678.78|6797.75|6677.75|10
1656315490000|2022-06-27 07:38:10|6797.37|6677.37|6796.66|6676.66|6797.37|6677.37|6796.66|6676.66|10
1656315500000|2022-06-27 07:38:20|6796.72|6676.72|6796.28|6676.28|6796.73|6676.73|6796.28|6676.28|10
1656315510000|2022-06-27 07:38:30|6796.38|6676.38|6797.2|6677.2|6797.25|6677.25|6796.38|6676.38|10
1656315520000|2022-06-27 07:38:40|6797.16|6677.16|6797.21|6677.21|6797.36|6677.36|6796.98|6676.98|9
1656315530000|2022-06-27 07:38:50|6797.24|6677.24|6797.12|6677.12|6797.31|6677.31|6797.06|6677.06|10
1656315540000|2022-06-27 07:39:00|6797.17|6677.17|6797.64|6677.64|6797.64|6677.64|6797.09|6677.09|10
1656315550000|2022-06-27 07:39:10|6797.72|6677.72|6797.89|6677.89|6798.14|6678.14|6797.44|6677.44|10
1656315560000|2022-06-27 07:39:20|6797.8|6677.8|6797.16|6677.16|6797.99|6677.99|6797.16|6677.16|9
1656315570000|2022-06-27 07:39:30|6797.23|6677.23|6796.91|6676.91|6797.48|6677.48|6796.85|6676.85|10
1656315580000|2022-06-27 07:39:40|6796.93|6676.93|6796.82|6676.82|6797.05|6677.05|6796.81|6676.81|9
1656315590000|2022-06-27 07:39:50|6797.27|6677.27|6797.04|6677.04|6797.42|6677.42|6796.98|6676.98|9
1656315600000|2022-06-27 07:40:00|6797.36|6677.36|6797.22|6677.22|6797.44|6677.44|6797.13|6677.13|10
1656315610000|2022-06-27 07:40:10|6797.11|6677.11|6795.99|6675.99|6797.31|6677.31|6795.99|6675.99|10
1656315620000|2022-06-27 07:40:20|6796.06|6676.06|6796.44|6676.44|6796.44|6676.44|6796.03|6676.03|10
1656315630000|2022-06-27 07:40:30|6796.2|6676.2|6795.92|6675.92|6796.28|6676.28|6795.63|6675.63|10
1656315640000|2022-06-27 07:40:40|6795.9|6675.9|6794.97|6674.97|6795.91|6675.91|6794.84|6674.84|9
1656315650000|2022-06-27 07:40:50|6794.69|6674.69|6794.63|6674.63|6795|6675|6794.49|6674.49|10
1656315660000|2022-06-27 07:41:00|6794.52|6674.52|6795.26|6675.26|6795.26|6675.26|6794.49|6674.49|10
1656315670000|2022-06-27 07:41:10|6795.28|6675.28|6795.22|6675.22|6795.28|6675.28|6795.07|6675.07|10
1656315680000|2022-06-27 07:41:20|6795.17|6675.17|6795.03|6675.03|6795.47|6675.47|6795.03|6675.03|10
1656315690000|2022-06-27 07:41:30|6794.97|6674.97|6794.35|6674.35|6795|6675|6794.35|6674.35|8
1656315700000|2022-06-27 07:41:40|6794.11|6674.11|6793.55|6673.55|6794.11|6674.11|6793.44|6673.44|9
1656315710000|2022-06-27 07:41:50|6793.6|6673.6|6793.84|6673.84|6793.84|6673.84|6793.3|6673.3|8
1656315720000|2022-06-27 07:42:00|6793.53|6673.53|6793.76|6673.76|6793.83|6673.83|6793.53|6673.53|9
1656315730000|2022-06-27 07:42:10|6793.99|6673.99|6795.49|6675.49|6795.8|6675.8|6793.99|6673.99|10
1656315740000|2022-06-27 07:42:20|6795.47|6675.47|6795.65|6675.65|6795.65|6675.65|6794.9|6674.9|10
1656315750000|2022-06-27 07:42:30|6796.35|6676.35|6798.04|6678.04|6798.04|6678.04|6796.35|6676.35|10
1656315760000|2022-06-27 07:42:40|6797.91|6677.91|6797.92|6677.92|6798.18|6678.18|6797.41|6677.41|10
1656315770000|2022-06-27 07:42:50|6797.91|6677.91|6798.59|6678.59|6798.64|6678.64|6797.91|6677.91|10
1656315780000|2022-06-27 07:43:00|6798.62|6678.62|6798.25|6678.25|6798.82|6678.82|6797.63|6677.63|10
1656315790000|2022-06-27 07:43:10|6798.14|6678.14|6795.88|6675.88|6798.14|6678.14|6795.88|6675.88|10
1656315800000|2022-06-27 07:43:20|6796.25|6676.25|6796.34|6676.34|6796.67|6676.67|6796.14|6676.14|10
1656315810000|2022-06-27 07:43:30|6795.69|6675.69|6794.99|6674.99|6795.69|6675.69|6794.62|6674.62|9
1656315820000|2022-06-27 07:43:40|6795.02|6675.02|6795.61|6675.61|6795.61|6675.61|6794.59|6674.59|10
1656315830000|2022-06-27 07:43:50|6795.69|6675.69|6796.11|6676.11|6796.38|6676.38|6795.06|6675.06|10
1656315840000|2022-06-27 07:44:00|6795.96|6675.96|6795.82|6675.82|6795.97|6675.97|6795.68|6675.68|10
1656315850000|2022-06-27 07:44:10|6795.91|6675.91|6796.05|6676.05|6796.06|6676.06|6795.75|6675.75|9
1656315860000|2022-06-27 07:44:20|6796.1|6676.1|6795.05|6675.05|6796.18|6676.18|6795.05|6675.05|10
1656315870000|2022-06-27 07:44:30|6794.77|6674.77|6793.9|6673.9|6795.21|6675.21|6793.64|6673.64|10
1656315880000|2022-06-27 07:44:40|6793.87|6673.87|6793.47|6673.47|6794.3|6674.3|6793.22|6673.22|9
1656315890000|2022-06-27 07:44:50|6793.36|6673.36|6793.42|6673.42|6793.56|6673.56|6793.23|6673.23|10
1656315900000|2022-06-27 07:45:00|6793.53|6673.53|6793.99|6673.99|6794.13|6674.13|6793.4|6673.4|10
1656315910000|2022-06-27 07:45:10|6794.1|6674.1|6793.47|6673.47|6794.1|6674.1|6792.91|6672.91|8
1656315920000|2022-06-27 07:45:20|6792.82|6672.82|6793.04|6673.04|6793.21|6673.21|6792.51|6672.51|10
1656315930000|2022-06-27 07:45:30|6792.87|6672.87|6791.76|6671.76|6792.87|6672.87|6791.76|6671.76|10
1656315940000|2022-06-27 07:45:40|6791.64|6671.64|6790.4|6670.4|6791.64|6671.64|6790.4|6670.4|10
1656315950000|2022-06-27 07:45:50|6790.01|6670.01|6790.29|6670.29|6790.4|6670.4|6789.78|6669.78|9
1656315960000|2022-06-27 07:46:00|6790.15|6670.15|6790.8|6670.8|6790.8|6670.8|6790.02|6670.02|10
1656315970000|2022-06-27 07:46:10|6790.91|6670.91|6790.98|6670.98|6791.06|6671.06|6790.41|6670.41|10
1656315980000|2022-06-27 07:46:20|6790.75|6670.75|6790.87|6670.87|6790.87|6670.87|6790.52|6670.52|8
1656315990000|2022-06-27 07:46:30|6790.84|6670.84|6791.08|6671.08|6791.3|6671.3|6790.71|6670.71|8
1656316000000|2022-06-27 07:46:40|6791.4|6671.4|6791.53|6671.53|6791.79|6671.79|6791.36|6671.36|8
1656316010000|2022-06-27 07:46:50|6791.88|6671.88|6792.08|6672.08|6792.1|6672.1|6791.85|6671.85|9
1656316020000|2022-06-27 07:47:00|6791.71|6671.71|6791.68|6671.68|6791.84|6671.84|6791.68|6671.68|10
1656316030000|2022-06-27 07:47:10|6791.56|6671.56|6791.72|6671.72|6791.94|6671.94|6791.2|6671.2|10
1656316040000|2022-06-27 07:47:20|6791.55|6671.55|6791.74|6671.74|6791.74|6671.74|6791.53|6671.53|10
1656316050000|2022-06-27 07:47:30|6791.82|6671.82|6791.8|6671.8|6791.82|6671.82|6791.54|6671.54|10
1656316060000|2022-06-27 07:47:40|6791.84|6671.84|6792.17|6672.17|6792.35|6672.35|6791.84|6671.84|10
1656316070000|2022-06-27 07:47:50|6791.88|6671.88|6792.34|6672.34|6792.34|6672.34|6791.88|6671.88|9
1656316080000|2022-06-27 07:48:00|6792.27|6672.27|6791.26|6671.26|6792.27|6672.27|6791.19|6671.19|10
1656316090000|2022-06-27 07:48:10|6791.23|6671.23|6790.01|6670.01|6791.23|6671.23|6789.59|6669.59|10
1656316100000|2022-06-27 07:48:20|6789.84|6669.84|6788.65|6668.65|6790|6670|6788.65|6668.65|10
1656316110000|2022-06-27 07:48:30|6788.52|6668.52|6787.77|6667.77|6788.52|6668.52|6787.61|6667.61|10
1656316120000|2022-06-27 07:48:40|6787.66|6667.66|6787.84|6667.84|6788.03|6668.03|6787.63|6667.63|10
1656316130000|2022-06-27 07:48:50|6787.73|6667.73|6787.6|6667.6|6787.73|6667.73|6787.56|6667.56|9
1656316140000|2022-06-27 07:49:00|6787.61|6667.61|6787.4|6667.4|6787.61|6667.61|6787.03|6667.03|10
1656316150000|2022-06-27 07:49:10|6787.18|6667.18|6787.37|6667.37|6787.44|6667.44|6787.15|6667.15|10
1656316160000|2022-06-27 07:49:20|6787.32|6667.32|6787.34|6667.34|6787.47|6667.47|6787.32|6667.32|9
1656316170000|2022-06-27 07:49:30|6787.14|6667.14|6786.62|6666.62|6787.14|6667.14|6786.62|6666.62|9
1656316180000|2022-06-27 07:49:40|6786.4|6666.4|6786.4|6666.4|6786.47|6666.47|6786.13|6666.13|9
1656316190000|2022-06-27 07:49:50|6786.36|6666.36|6786.25|6666.25|6786.36|6666.36|6786.25|6666.25|9
1656316200000|2022-06-27 07:50:00|6786.27|6666.27|6786.09|6666.09|6786.32|6666.32|6786|6666|10
1656316210000|2022-06-27 07:50:10|6786.02|6666.02|6785.98|6665.98|6786.02|6666.02|6785.39|6665.39|10
1656316220000|2022-06-27 07:50:20|6786.27|6666.27|6787.03|6667.03|6787.03|6667.03|6786.08|6666.08|10
1656316230000|2022-06-27 07:50:30|6786.89|6666.89|6789.51|6669.51|6789.51|6669.51|6786.89|6666.89|10
1656316240000|2022-06-27 07:50:40|6788.86|6668.86|6788.9|6668.9|6789.37|6669.37|6788.74|6668.74|10
1656316250000|2022-06-27 07:50:50|6788.94|6668.94|6787.94|6667.94|6788.94|6668.94|6787.59|6667.59|10
1656316260000|2022-06-27 07:51:00|6787.23|6667.23|6786.63|6666.63|6787.23|6667.23|6786.63|6666.63|9
1656316270000|2022-06-27 07:51:10|6786.26|6666.26|6785.79|6665.79|6786.26|6666.26|6785.52|6665.52|10
1656316280000|2022-06-27 07:51:20|6785.83|6665.83|6785.33|6665.33|6785.83|6665.83|6785.31|6665.31|9
1656316290000|2022-06-27 07:51:30|6784.82|6664.82|6785.51|6665.51|6785.51|6665.51|6784.82|6664.82|10
1656316300000|2022-06-27 07:51:40|6785.53|6665.53|6786.17|6666.17|6786.17|6666.17|6785.23|6665.23|9
1656316310000|2022-06-27 07:51:50|6786.04|6666.04|6786.46|6666.46|6786.46|6666.46|6785.99|6665.99|10
1656316320000|2022-06-27 07:52:00|6786.64|6666.64|6786.33|6666.33|6786.92|6666.92|6786.33|6666.33|10
1656316330000|2022-06-27 07:52:10|6786.4|6666.4|6786.4|6666.4|6786.46|6666.46|6786.29|6666.29|8
1656316340000|2022-06-27 07:52:20|6786.41|6666.41|6786.34|6666.34|6786.54|6666.54|6786.18|6666.18|10
1656316350000|2022-06-27 07:52:30|6785.95|6665.95|6785.62|6665.62|6785.95|6665.95|6785.62|6665.62|9
1656316360000|2022-06-27 07:52:40|6785.89|6665.89|6785.28|6665.28|6785.9|6665.9|6785.28|6665.28|10
1656316370000|2022-06-27 07:52:50|6785.24|6665.24|6785.98|6665.98|6786|6666|6785.24|6665.24|9
1656316380000|2022-06-27 07:53:00|6785.99|6665.99|6785.91|6665.91|6786.27|6666.27|6785.8|6665.8|10
1656316390000|2022-06-27 07:53:10|6785.88|6665.88|6785.81|6665.81|6786.33|6666.33|6785.65|6665.65|8
1656316400000|2022-06-27 07:53:20|6786.26|6666.26|6785.68|6665.68|6786.26|6666.26|6785.32|6665.32|10
1656316410000|2022-06-27 07:53:30|6785.83|6665.83|6785.23|6665.23|6786.17|6666.17|6785.23|6665.23|10
1656316420000|2022-06-27 07:53:40|6785.17|6665.17|6784.84|6664.84|6785.17|6665.17|6784.82|6664.82|10
1656316430000|2022-06-27 07:53:50|6784.95|6664.95|6784.39|6664.39|6784.95|6664.95|6784.39|6664.39|10
1656316440000|2022-06-27 07:54:00|6784.43|6664.43|6784.6|6664.6|6785.26|6665.26|6784.43|6664.43|10
1656316450000|2022-06-27 07:54:10|6784.67|6664.67|6784.39|6664.39|6784.67|6664.67|6784.39|6664.39|8
1656316460000|2022-06-27 07:54:20|6784.4|6664.4|6784.68|6664.68|6784.75|6664.75|6784.32|6664.32|10
1656316470000|2022-06-27 07:54:30|6784.71|6664.71|6785.32|6665.32|6785.32|6665.32|6784.66|6664.66|10
1656316480000|2022-06-27 07:54:40|6785.06|6665.06|6784.43|6664.43|6785.19|6665.19|6784.43|6664.43|10
1656316490000|2022-06-27 07:54:50|6783.51|6663.51|6783.82|6663.82|6783.83|6663.83|6783.51|6663.51|10
1656316500000|2022-06-27 07:55:00|6784.01|6664.01|6784.5|6664.5|6784.5|6664.5|6783.95|6663.95|10
1656316510000|2022-06-27 07:55:10|6784.37|6664.37|6785.56|6665.56|6785.56|6665.56|6784.32|6664.32|10
1656316520000|2022-06-27 07:55:20|6785.49|6665.49|6785.68|6665.68|6785.87|6665.87|6785.49|6665.49|8
1656316530000|2022-06-27 07:55:30|6785.82|6665.82|6786.27|6666.27|6786.27|6666.27|6785.76|6665.76|10
1656316540000|2022-06-27 07:55:40|6786.41|6666.41|6786.74|6666.74|6786.94|6666.94|6786.25|6666.25|9
1656316550000|2022-06-27 07:55:50|6786.84|6666.84|6787.89|6667.89|6787.89|6667.89|6786.84|6666.84|10
1656316560000|2022-06-27 07:56:00|6788|6668|6788.41|6668.41|6788.41|6668.41|6787.69|6667.69|9
1656316570000|2022-06-27 07:56:10|6788.2|6668.2|6788.11|6668.11|6788.35|6668.35|6788.05|6668.05|10
1656316580000|2022-06-27 07:56:20|6788.29|6668.29|6790.82|6670.82|6790.82|6670.82|6788.29|6668.29|10
1656316590000|2022-06-27 07:56:30|6790.78|6670.78|6791.09|6671.09|6791.17|6671.17|6790.34|6670.34|8
1656316600000|2022-06-27 07:56:40|6791.28|6671.28|6791.82|6671.82|6792.01|6672.01|6791.28|6671.28|9
1656316610000|2022-06-27 07:56:50|6791.74|6671.74|6791.74|6671.74|6791.78|6671.78|6791.53|6671.53|9
1656316620000|2022-06-27 07:57:00|6791.92|6671.92|6792.02|6672.02|6792.07|6672.07|6791.79|6671.79|10
1656316630000|2022-06-27 07:57:10|6792.14|6672.14|6791.63|6671.63|6792.14|6672.14|6791.49|6671.49|10
1656316640000|2022-06-27 07:57:20|6791.59|6671.59|6792.25|6672.25|6792.34|6672.34|6791.59|6671.59|10
1656316650000|2022-06-27 07:57:30|6792.27|6672.27|6792.91|6672.91|6792.91|6672.91|6792.27|6672.27|9
1656316660000|2022-06-27 07:57:40|6792.73|6672.73|6794.1|6674.1|6794.1|6674.1|6792.73|6672.73|10
1656316670000|2022-06-27 07:57:50|6794.12|6674.12|6794.61|6674.61|6794.61|6674.61|6794.11|6674.11|10
1656316680000|2022-06-27 07:58:00|6794.73|6674.73|6795.68|6675.68|6795.83|6675.83|6794.73|6674.73|10
1656316690000|2022-06-27 07:58:10|6795.87|6675.87|6795.79|6675.79|6796.05|6676.05|6795.77|6675.77|10
1656316700000|2022-06-27 07:58:20|6795.91|6675.91|6796.55|6676.55|6796.6|6676.6|6795.91|6675.91|8
1656316710000|2022-06-27 07:58:30|6796.56|6676.56|6796.46|6676.46|6796.65|6676.65|6796.42|6676.42|7
1656316720000|2022-06-27 07:58:40|6796.45|6676.45|6796.47|6676.47|6796.54|6676.54|6796.4|6676.4|9
1656316730000|2022-06-27 07:58:50|6796.51|6676.51|6796.73|6676.73|6796.79|6676.79|6796.49|6676.49|10
1656316740000|2022-06-27 07:59:00|6796.77|6676.77|6797.17|6677.17|6797.17|6677.17|6796.77|6676.77|9
1656316750000|2022-06-27 07:59:10|6797.09|6677.09|6797.28|6677.28|6797.29|6677.29|6797|6677|10
1656316760000|2022-06-27 07:59:20|6797.32|6677.32|6797.99|6677.99|6798.06|6678.06|6797.31|6677.31|10
1656316770000|2022-06-27 07:59:30|6797.97|6677.97|6798.45|6678.45|6798.53|6678.53|6797.97|6677.97|10
1656316780000|2022-06-27 07:59:40|6798.08|6678.08|6797.8|6677.8|6798.21|6678.21|6797.8|6677.8|10
1656316790000|2022-06-27 07:59:50|6797.77|6677.77|6797.71|6677.71|6797.77|6677.77|6797.47|6677.47|9
1656316800000|2022-06-27 08:00:00|6797.64|6677.64|6798.83|6678.83|6798.83|6678.83|6797.45|6677.45|9
1656316810000|2022-06-27 08:00:10|6799.48|6679.48|6800.42|6680.42|6800.42|6680.42|6799.48|6679.48|10
1656316820000|2022-06-27 08:00:20|6800.81|6680.81|6801.12|6681.12|6801.26|6681.26|6800.27|6680.27|9
1656316830000|2022-06-27 08:00:30|6800.9|6680.9|6802.54|6682.54|6802.54|6682.54|6800.9|6680.9|9
1656316840000|2022-06-27 08:00:40|6802.82|6682.82|6802.89|6682.89|6803.18|6683.18|6802.64|6682.64|9
1656316850000|2022-06-27 08:00:50|6803.08|6683.08|6803.78|6683.78|6803.8|6683.8|6802.98|6682.98|9
1656316860000|2022-06-27 08:01:00|6804.01|6684.01|6805.23|6685.23|6805.23|6685.23|6804.01|6684.01|9
1656316870000|2022-06-27 08:01:10|6805.42|6685.42|6805.27|6685.27|6805.63|6685.63|6804.97|6684.97|10
1656316880000|2022-06-27 08:01:20|6805.29|6685.29|6805.7|6685.7|6805.75|6685.75|6805.29|6685.29|9
1656316890000|2022-06-27 08:01:30|6805.75|6685.75|6805.12|6685.12|6805.75|6685.75|6805.12|6685.12|10
1656316900000|2022-06-27 08:01:40|6805.18|6685.18|6805.45|6685.45|6805.45|6685.45|6805.04|6685.04|9
1656316910000|2022-06-27 08:01:50|6805.46|6685.46|6805.81|6685.81|6805.81|6685.81|6805.22|6685.22|10
1656316920000|2022-06-27 08:02:00|6805.97|6685.97|6807.84|6687.84|6807.84|6687.84|6805.93|6685.93|9
1656316930000|2022-06-27 08:02:10|6807.89|6687.89|6808.5|6688.5|6808.5|6688.5|6807.89|6687.89|10
1656316940000|2022-06-27 08:02:20|6808.47|6688.47|6808.78|6688.78|6808.8|6688.8|6808.47|6688.47|10
1656316950000|2022-06-27 08:02:30|6808.71|6688.71|6809|6689|6809.32|6689.32|6808.63|6688.63|10
1656316960000|2022-06-27 08:02:40|6808.59|6688.59|6811.32|6691.32|6811.32|6691.32|6808.59|6688.59|10
1656316970000|2022-06-27 08:02:50|6811.24|6691.24|6812.17|6692.17|6812.17|6692.17|6811.23|6691.23|10
1656316980000|2022-06-27 08:03:00|6812.28|6692.28|6811.79|6691.79|6812.32|6692.32|6811.79|6691.79|8
1656316990000|2022-06-27 08:03:10|6812.27|6692.27|6813.22|6693.22|6813.56|6693.56|6811.73|6691.73|10
1656317000000|2022-06-27 08:03:20|6813.01|6693.01|6812.64|6692.64|6813.01|6693.01|6812.36|6692.36|10
1656317010000|2022-06-27 08:03:30|6812.56|6692.56|6812.76|6692.76|6812.9|6692.9|6812.56|6692.56|9
1656317020000|2022-06-27 08:03:40|6812.71|6692.71|6812.46|6692.46|6812.83|6692.83|6812.46|6692.46|9
1656317030000|2022-06-27 08:03:50|6812.62|6692.62|6813.97|6693.97|6814.04|6694.04|6812.62|6692.62|8
1656317040000|2022-06-27 08:04:00|6814.32|6694.32|6814.96|6694.96|6814.96|6694.96|6813.88|6693.88|10
1656317050000|2022-06-27 08:04:10|6815.03|6695.03|6815.55|6695.55|6815.55|6695.55|6814.99|6694.99|10
1656317060000|2022-06-27 08:04:20|6815.44|6695.44|6814.98|6694.98|6815.44|6695.44|6814.98|6694.98|10
1656317070000|2022-06-27 08:04:30|6815.03|6695.03|6816.2|6696.2|6816.2|6696.2|6814.76|6694.76|10
1656317080000|2022-06-27 08:04:40|6816.35|6696.35|6817.76|6697.76|6817.76|6697.76|6816.35|6696.35|10
1656317090000|2022-06-27 08:04:50|6817.63|6697.63|6820.01|6700.01|6820.52|6700.52|6817.63|6697.63|9
1656317100000|2022-06-27 08:05:00|6820.05|6700.05|6820.91|6700.91|6820.91|6700.91|6820.05|6700.05|10
1656317110000|2022-06-27 08:05:10|6820.95|6700.95|6821.16|6701.16|6821.38|6701.38|6820.95|6700.95|9
1656317120000|2022-06-27 08:05:20|6821.35|6701.35|6821.52|6701.52|6821.62|6701.62|6821.3|6701.3|9
1656317130000|2022-06-27 08:05:30|6821.63|6701.63|6821.59|6701.59|6821.64|6701.64|6821.24|6701.24|10
1656317140000|2022-06-27 08:05:40|6821.56|6701.56|6821.53|6701.53|6821.79|6701.79|6821.32|6701.32|9
1656317150000|2022-06-27 08:05:50|6821.74|6701.74|6821.19|6701.19|6821.74|6701.74|6821.19|6701.19|8
1656317160000|2022-06-27 08:06:00|6821.21|6701.21|6821.25|6701.25|6821.53|6701.53|6821.17|6701.17|9
1656317170000|2022-06-27 08:06:10|6821.12|6701.12|6821.28|6701.28|6821.33|6701.33|6820.92|6700.92|9
1656317180000|2022-06-27 08:06:20|6821.19|6701.19|6820.77|6700.77|6821.21|6701.21|6820.77|6700.77|10
1656317190000|2022-06-27 08:06:30|6820.56|6700.56|6820.12|6700.12|6820.78|6700.78|6820.12|6700.12|10
1656317200000|2022-06-27 08:06:40|6819.88|6699.88|6819.38|6699.38|6820.06|6700.06|6819.38|6699.38|10
1656317210000|2022-06-27 08:06:50|6819|6699|6819.29|6699.29|6819.35|6699.35|6818.86|6698.86|10
1656317220000|2022-06-27 08:07:00|6819.25|6699.25|6818.97|6698.97|6819.86|6699.86|6818.97|6698.97|9
1656317230000|2022-06-27 08:07:10|6819.03|6699.03|6819.1|6699.1|6819.33|6699.33|6818.88|6698.88|9
1656317240000|2022-06-27 08:07:20|6819.18|6699.18|6818.71|6698.71|6819.2|6699.2|6818.46|6698.46|10
1656317250000|2022-06-27 08:07:30|6818.57|6698.57|6818.32|6698.32|6818.7|6698.7|6818.28|6698.28|10
1656317260000|2022-06-27 08:07:40|6818.83|6698.83|6818.73|6698.73|6819.13|6699.13|6818.51|6698.51|10
1656317270000|2022-06-27 08:07:50|6819.02|6699.02|6818.8|6698.8|6819.03|6699.03|6818.8|6698.8|9
1656317280000|2022-06-27 08:08:00|6819.01|6699.01|6819.13|6699.13|6819.13|6699.13|6818.84|6698.84|10
1656317290000|2022-06-27 08:08:10|6819.09|6699.09|6818.27|6698.27|6819.09|6699.09|6818.27|6698.27|10
1656317300000|2022-06-27 08:08:20|6818.28|6698.28|6818.17|6698.17|6818.37|6698.37|6818.1|6698.1|9
1656317310000|2022-06-27 08:08:30|6818.04|6698.04|6818.3|6698.3|6818.56|6698.56|6818.04|6698.04|10
1656317320000|2022-06-27 08:08:40|6818.4|6698.4|6817.74|6697.74|6818.4|6698.4|6817.74|6697.74|10
1656317330000|2022-06-27 08:08:50|6817.71|6697.71|6818.27|6698.27|6818.27|6698.27|6817.71|6697.71|9
1656317340000|2022-06-27 08:09:00|6818.15|6698.15|6817.87|6697.87|6818.32|6698.32|6817.79|6697.79|9
1656317350000|2022-06-27 08:09:10|6817.94|6697.94|6817.85|6697.85|6817.97|6697.97|6817.82|6697.82|10
1656317360000|2022-06-27 08:09:20|6817.83|6697.83|6817.56|6697.56|6817.85|6697.85|6817.5|6697.5|10
1656317370000|2022-06-27 08:09:30|6817.47|6697.47|6816.78|6696.78|6817.56|6697.56|6816.78|6696.78|10
1656317380000|2022-06-27 08:09:40|6816.93|6696.93|6816.69|6696.69|6816.99|6696.99|6816.61|6696.61|9
1656317390000|2022-06-27 08:09:50|6816.59|6696.59|6817.26|6697.26|6817.26|6697.26|6816.44|6696.44|9
1656317400000|2022-06-27 08:10:00|6817.09|6697.09|6817.21|6697.21|6817.4|6697.4|6817|6697|10
1656317410000|2022-06-27 08:10:10|6817.48|6697.48|6817.4|6697.4|6817.72|6697.72|6817.17|6697.17|10
1656317420000|2022-06-27 08:10:20|6817.73|6697.73|6818.14|6698.14|6818.14|6698.14|6817.41|6697.41|9
1656317430000|2022-06-27 08:10:30|6818.19|6698.19|6817.79|6697.79|6818.19|6698.19|6817.79|6697.79|9
1656317440000|2022-06-27 08:10:40|6817.81|6697.81|6818.39|6698.39|6818.63|6698.63|6817.68|6697.68|9
1656317450000|2022-06-27 08:10:50|6818.5|6698.5|6818.29|6698.29|6818.5|6698.5|6818.29|6698.29|7
1656317460000|2022-06-27 08:11:00|6818.31|6698.31|6818.39|6698.39|6818.47|6698.47|6818.24|6698.24|10
1656317470000|2022-06-27 08:11:10|6818.5|6698.5|6819|6699|6819.1|6699.1|6818.5|6698.5|10
1656317480000|2022-06-27 08:11:20|6818.93|6698.93|6820.65|6700.65|6821|6701|6818.93|6698.93|10
1656317490000|2022-06-27 08:11:30|6820.88|6700.88|6821.37|6701.37|6821.37|6701.37|6820.69|6700.69|10
1656317500000|2022-06-27 08:11:40|6821.26|6701.26|6821.37|6701.37|6821.72|6701.72|6821.26|6701.26|10
1656317510000|2022-06-27 08:11:50|6821.38|6701.38|6821.21|6701.21|6821.38|6701.38|6820.79|6700.79|9
1656317520000|2022-06-27 08:12:00|6821.31|6701.31|6821.9|6701.9|6821.92|6701.92|6821.31|6701.31|9
1656317530000|2022-06-27 08:12:10|6822.22|6702.22|6821.58|6701.58|6822.3|6702.3|6821.48|6701.48|10
1656317540000|2022-06-27 08:12:20|6821.66|6701.66|6821.79|6701.79|6821.96|6701.96|6821.5|6701.5|10
1656317550000|2022-06-27 08:12:30|6821.5|6701.5|6820.97|6700.97|6821.51|6701.51|6820.6|6700.6|9
1656317560000|2022-06-27 08:12:40|6820.92|6700.92|6820.2|6700.2|6821.27|6701.27|6820.04|6700.04|10
1656317570000|2022-06-27 08:12:50|6820.01|6700.01|6820.54|6700.54|6820.54|6700.54|6819.94|6699.94|9
1656317580000|2022-06-27 08:13:00|6820.34|6700.34|6819.13|6699.13|6820.34|6700.34|6819.13|6699.13|10
1656317590000|2022-06-27 08:13:10|6819.15|6699.15|6819.1|6699.1|6819.23|6699.23|6819.07|6699.07|9
1656317600000|2022-06-27 08:13:20|6819.51|6699.51|6819.48|6699.48|6819.51|6699.51|6819.08|6699.08|10
1656317610000|2022-06-27 08:13:30|6819.44|6699.44|6819.99|6699.99|6819.99|6699.99|6819.29|6699.29|10
1656317620000|2022-06-27 08:13:40|6820.05|6700.05|6820.44|6700.44|6820.53|6700.53|6820.05|6700.05|9
1656317630000|2022-06-27 08:13:50|6820.48|6700.48|6820.57|6700.57|6820.72|6700.72|6820.45|6700.45|9
1656317640000|2022-06-27 08:14:00|6820.36|6700.36|6820.88|6700.88|6820.88|6700.88|6820.33|6700.33|10
1656317650000|2022-06-27 08:14:10|6820.93|6700.93|6820.98|6700.98|6821.07|6701.07|6820.9|6700.9|9
1656317660000|2022-06-27 08:14:20|6820.97|6700.97|6820.92|6700.92|6821|6701|6820.64|6700.64|10
1656317670000|2022-06-27 08:14:30|6820.99|6700.99|6821.32|6701.32|6821.39|6701.39|6820.78|6700.78|9
1656317680000|2022-06-27 08:14:40|6821.35|6701.35|6821.44|6701.44|6821.62|6701.62|6821.32|6701.32|10
1656317690000|2022-06-27 08:14:50|6821.4|6701.4|6821.55|6701.55|6821.55|6701.55|6821.35|6701.35|9
1656317700000|2022-06-27 08:15:00|6821.52|6701.52|6823.52|6703.52|6823.52|6703.52|6821.35|6701.35|9
1656317710000|2022-06-27 08:15:10|6823.89|6703.89|6824.52|6704.52|6824.52|6704.52|6823.89|6703.89|9
1656317720000|2022-06-27 08:15:20|6824.73|6704.73|6824.68|6704.68|6824.85|6704.85|6824.43|6704.43|9
1656317730000|2022-06-27 08:15:30|6824.84|6704.84|6823.93|6703.93|6824.84|6704.84|6823.71|6703.71|10
1656317740000|2022-06-27 08:15:40|6823.66|6703.66|6823.78|6703.78|6823.9|6703.9|6823.58|6703.58|10
1656317750000|2022-06-27 08:15:50|6823.74|6703.74|6822.97|6702.97|6823.85|6703.85|6822.97|6702.97|10
1656317760000|2022-06-27 08:16:00|6823.07|6703.07|6822.53|6702.53|6823.07|6703.07|6822.16|6702.16|9
1656317770000|2022-06-27 08:16:10|6822.43|6702.43|6822.42|6702.42|6822.43|6702.43|6822.13|6702.13|9
1656317780000|2022-06-27 08:16:20|6822.47|6702.47|6821.43|6701.43|6822.47|6702.47|6821.24|6701.24|10
1656317790000|2022-06-27 08:16:30|6821.44|6701.44|6818.6|6698.6|6821.44|6701.44|6818.6|6698.6|10
1656317800000|2022-06-27 08:16:40|6818.29|6698.29|6817.91|6697.91|6818.4|6698.4|6817.9|6697.9|10
1656317810000|2022-06-27 08:16:50|6818.03|6698.03|6818.45|6698.45|6818.45|6698.45|6818.03|6698.03|10
1656317820000|2022-06-27 08:17:00|6818.38|6698.38|6819.45|6699.45|6819.45|6699.45|6818.38|6698.38|10
1656317830000|2022-06-27 08:17:10|6819.38|6699.38|6819.45|6699.45|6819.53|6699.53|6819.37|6699.37|10
1656317840000|2022-06-27 08:17:20|6819.5|6699.5|6818.66|6698.66|6819.64|6699.64|6818.66|6698.66|10
1656317850000|2022-06-27 08:17:30|6818.72|6698.72|6818.7|6698.7|6818.89|6698.89|6818.64|6698.64|10
1656317860000|2022-06-27 08:17:40|6818.68|6698.68|6818.12|6698.12|6818.77|6698.77|6818.12|6698.12|9
1656317870000|2022-06-27 08:17:50|6817.8|6697.8|6817.75|6697.75|6817.94|6697.94|6817.54|6697.54|10
1656317880000|2022-06-27 08:18:00|6817.76|6697.76|6817.44|6697.44|6817.99|6697.99|6817.44|6697.44|10
1656317890000|2022-06-27 08:18:10|6817.75|6697.75|6818.24|6698.24|6818.24|6698.24|6817.46|6697.46|10
1656317900000|2022-06-27 08:18:20|6818.03|6698.03|6818.08|6698.08|6818.08|6698.08|6817.91|6697.91|10
1656317910000|2022-06-27 08:18:30|6817.89|6697.89|6817.83|6697.83|6818.05|6698.05|6817.82|6697.82|10
1656317920000|2022-06-27 08:18:40|6817.73|6697.73|6817.59|6697.59|6817.73|6697.73|6817.46|6697.46|6
1656317930000|2022-06-27 08:18:50|6817.45|6697.45|6817.34|6697.34|6817.69|6697.69|6817.34|6697.34|7
1656317940000|2022-06-27 08:19:00|6817.15|6697.15|6817.02|6697.02|6817.5|6697.5|6817.02|6697.02|9
1656317950000|2022-06-27 08:19:10|6816.89|6696.89|6817.09|6697.09|6817.32|6697.32|6816.89|6696.89|10
1656317960000|2022-06-27 08:19:20|6817.04|6697.04|6816.28|6696.28|6817.11|6697.11|6816.28|6696.28|10
1656317970000|2022-06-27 08:19:30|6816.11|6696.11|6816.1|6696.1|6816.21|6696.21|6816.05|6696.05|10
1656317980000|2022-06-27 08:19:40|6816.13|6696.13|6816|6696|6816.28|6696.28|6815.91|6695.91|9
1656317990000|2022-06-27 08:19:50|6816.02|6696.02|6816.52|6696.52|6816.68|6696.68|6816.02|6696.02|9
1656318000000|2022-06-27 08:20:00|6816.79|6696.79|6817.63|6697.63|6817.63|6697.63|6816.79|6696.79|9
1656318010000|2022-06-27 08:20:10|6817.58|6697.58|6817.51|6697.51|6817.74|6697.74|6817.2|6697.2|10
1656318020000|2022-06-27 08:20:20|6817.59|6697.59|6817.4|6697.4|6817.75|6697.75|6817.4|6697.4|10
1656318030000|2022-06-27 08:20:30|6817.39|6697.39|6817.27|6697.27|6817.39|6697.39|6817.2|6697.2|9
1656318040000|2022-06-27 08:20:40|6817.26|6697.26|6817.36|6697.36|6817.57|6697.57|6817.26|6697.26|7
1656318050000|2022-06-27 08:20:50|6817.29|6697.29|6817.89|6697.89|6817.9|6697.9|6817.29|6697.29|10
1656318060000|2022-06-27 08:21:00|6817.82|6697.82|6817.82|6697.82|6817.88|6697.88|6817.78|6697.78|6
1656318070000|2022-06-27 08:21:10|6817.86|6697.86|6817.37|6697.37|6817.86|6697.86|6817.26|6697.26|10
1656318080000|2022-06-27 08:21:20|6817.27|6697.27|6817.92|6697.92|6817.94|6697.94|6817.27|6697.27|10
1656318090000|2022-06-27 08:21:30|6817.88|6697.88|6817.64|6697.64|6817.88|6697.88|6817.48|6697.48|10
1656318100000|2022-06-27 08:21:40|6817.59|6697.59|6817.21|6697.21|6817.65|6697.65|6817.21|6697.21|8
1656318110000|2022-06-27 08:21:50|6817.06|6697.06|6816.59|6696.59|6817.06|6697.06|6816.59|6696.59|9
1656318120000|2022-06-27 08:22:00|6816.56|6696.56|6815.46|6695.46|6816.56|6696.56|6815.45|6695.45|9
1656318130000|2022-06-27 08:22:10|6815.51|6695.51|6815.52|6695.52|6815.56|6695.56|6815.46|6695.46|9
1656318140000|2022-06-27 08:22:20|6815.42|6695.42|6815.49|6695.49|6815.56|6695.56|6815.42|6695.42|6
1656318150000|2022-06-27 08:22:30|6815.66|6695.66|6815.43|6695.43|6815.7|6695.7|6815.32|6695.32|10
1656318160000|2022-06-27 08:22:40|6815.38|6695.38|6815.56|6695.56|6815.64|6695.64|6815.37|6695.37|9
1656318170000|2022-06-27 08:22:50|6815.61|6695.61|6815.6|6695.6|6815.73|6695.73|6815.48|6695.48|10
1656318180000|2022-06-27 08:23:00|6815.55|6695.55|6815.14|6695.14|6815.56|6695.56|6815.14|6695.14|8
1656318190000|2022-06-27 08:23:10|6815.21|6695.21|6814.91|6694.91|6815.21|6695.21|6814.88|6694.88|9
1656318200000|2022-06-27 08:23:20|6814.87|6694.87|6813.77|6693.77|6814.87|6694.87|6813.75|6693.75|9
1656318210000|2022-06-27 08:23:30|6813.87|6693.87|6813.11|6693.11|6813.88|6693.88|6813.11|6693.11|10
1656318220000|2022-06-27 08:23:40|6813.12|6693.12|6812.49|6692.49|6813.2|6693.2|6812.49|6692.49|10
1656318230000|2022-06-27 08:23:50|6812.06|6692.06|6811.78|6691.78|6812.06|6692.06|6811.41|6691.41|9
1656318240000|2022-06-27 08:24:00|6811.8|6691.8|6811.81|6691.81|6811.81|6691.81|6811.62|6691.62|8
1656318250000|2022-06-27 08:24:10|6811.76|6691.76|6811.66|6691.66|6811.76|6691.76|6811.57|6691.57|9
1656318260000|2022-06-27 08:24:20|6811.75|6691.75|6811.34|6691.34|6811.75|6691.75|6811.16|6691.16|10
1656318270000|2022-06-27 08:24:30|6811.26|6691.26|6812.13|6692.13|6812.13|6692.13|6811.24|6691.24|10
1656318280000|2022-06-27 08:24:40|6812.11|6692.11|6812.15|6692.15|6812.27|6692.27|6811.99|6691.99|10
1656318290000|2022-06-27 08:24:50|6812.76|6692.76|6813.4|6693.4|6813.6|6693.6|6812.76|6692.76|10
1656318300000|2022-06-27 08:25:00|6813.22|6693.22|6813.21|6693.21|6813.48|6693.48|6813.15|6693.15|10
1656318310000|2022-06-27 08:25:10|6813.11|6693.11|6813.47|6693.47|6813.47|6693.47|6813.05|6693.05|9
1656318320000|2022-06-27 08:25:20|6813.39|6693.39|6815.18|6695.18|6815.18|6695.18|6813.39|6693.39|10
1656318330000|2022-06-27 08:25:30|6815.23|6695.23|6815.2|6695.2|6815.47|6695.47|6815.2|6695.2|10
1656318340000|2022-06-27 08:25:40|6815.19|6695.19|6815.48|6695.48|6815.48|6695.48|6815.16|6695.16|10
1656318350000|2022-06-27 08:25:50|6815.46|6695.46|6815.67|6695.67|6815.92|6695.92|6815.4|6695.4|9
1656318360000|2022-06-27 08:26:00|6815.69|6695.69|6815.72|6695.72|6815.77|6695.77|6815.37|6695.37|10
1656318370000|2022-06-27 08:26:10|6815.71|6695.71|6815.8|6695.8|6816.09|6696.09|6815.57|6695.57|9
1656318380000|2022-06-27 08:26:20|6815.74|6695.74|6815.11|6695.11|6815.78|6695.78|6815.11|6695.11|10
1656318390000|2022-06-27 08:26:30|6815.04|6695.04|6814.65|6694.65|6815.04|6695.04|6814.65|6694.65|9
1656318400000|2022-06-27 08:26:40|6814.73|6694.73|6814.87|6694.87|6815.19|6695.19|6814.73|6694.73|10
1656318410000|2022-06-27 08:26:50|6814.7|6694.7|6814.36|6694.36|6814.7|6694.7|6814.36|6694.36|10
1656318420000|2022-06-27 08:27:00|6814.29|6694.29|6814.67|6694.67|6814.71|6694.71|6814.29|6694.29|10
1656318430000|2022-06-27 08:27:10|6814.65|6694.65|6814.39|6694.39|6814.83|6694.83|6814.39|6694.39|9
1656318440000|2022-06-27 08:27:20|6814.48|6694.48|6814.38|6694.38|6814.48|6694.48|6814.22|6694.22|9
1656318450000|2022-06-27 08:27:30|6814.31|6694.31|6815.12|6695.12|6815.12|6695.12|6814.22|6694.22|9
1656318460000|2022-06-27 08:27:40|6815.18|6695.18|6814.87|6694.87|6815.43|6695.43|6814.83|6694.83|10
1656318470000|2022-06-27 08:27:50|6814.51|6694.51|6814.44|6694.44|6814.55|6694.55|6814.44|6694.44|9
1656318480000|2022-06-27 08:28:00|6814.49|6694.49|6814.23|6694.23|6814.49|6694.49|6814.17|6694.17|9
1656318490000|2022-06-27 08:28:10|6814.24|6694.24|6814|6694|6814.24|6694.24|6813.94|6693.94|7
1656318500000|2022-06-27 08:28:20|6814.09|6694.09|6814.42|6694.42|6814.45|6694.45|6813.94|6693.94|10
1656318510000|2022-06-27 08:28:30|6814.44|6694.44|6813.91|6693.91|6814.45|6694.45|6813.91|6693.91|10
1656318520000|2022-06-27 08:28:40|6813.94|6693.94|6813.85|6693.85|6814.06|6694.06|6813.85|6693.85|8
1656318530000|2022-06-27 08:28:50|6813.59|6693.59|6812.97|6692.97|6813.63|6693.63|6812.97|6692.97|10
1656318540000|2022-06-27 08:29:00|6812.82|6692.82|6811.33|6691.33|6812.82|6692.82|6811.33|6691.33|9
1656318550000|2022-06-27 08:29:10|6811.2|6691.2|6811.8|6691.8|6811.8|6691.8|6811.2|6691.2|9
1656318560000|2022-06-27 08:29:20|6811.78|6691.78|6811.48|6691.48|6811.86|6691.86|6811.48|6691.48|9
1656318570000|2022-06-27 08:29:30|6811.55|6691.55|6811.71|6691.71|6811.71|6691.71|6811.4|6691.4|9
1656318580000|2022-06-27 08:29:40|6811.8|6691.8|6811.25|6691.25|6811.81|6691.81|6811.25|6691.25|10
1656318590000|2022-06-27 08:29:50|6811.23|6691.23|6811.97|6691.97|6811.99|6691.99|6811.23|6691.23|10
1656318600000|2022-06-27 08:30:00|6812.01|6692.01|6813.92|6693.92|6813.92|6693.92|6812.01|6692.01|10
1656318610000|2022-06-27 08:30:10|6814.01|6694.01|6813.93|6693.93|6814.03|6694.03|6813.85|6693.85|8
1656318620000|2022-06-27 08:30:20|6813.81|6693.81|6813.91|6693.91|6813.95|6693.95|6813.74|6693.74|10
1656318630000|2022-06-27 08:30:30|6813.97|6693.97|6813.49|6693.49|6813.97|6693.97|6813.43|6693.43|10
1656318640000|2022-06-27 08:30:40|6813.58|6693.58|6812.77|6692.77|6813.58|6693.58|6812.77|6692.77|9
1656318650000|2022-06-27 08:30:50|6812.72|6692.72|6812.56|6692.56|6812.79|6692.79|6812.54|6692.54|9
1656318660000|2022-06-27 08:31:00|6812.98|6692.98|6813.46|6693.46|6813.6|6693.6|6812.98|6692.98|10
1656318670000|2022-06-27 08:31:10|6813.41|6693.41|6813.63|6693.63|6813.67|6693.67|6813.41|6693.41|10
1656318680000|2022-06-27 08:31:20|6813.59|6693.59|6813.88|6693.88|6813.88|6693.88|6813.23|6693.23|10
1656318690000|2022-06-27 08:31:30|6813.68|6693.68|6811.51|6691.51|6813.68|6693.68|6811.51|6691.51|9
1656318700000|2022-06-27 08:31:40|6810.1|6690.1|6808.56|6688.56|6810.1|6690.1|6808.43|6688.43|9
1656318710000|2022-06-27 08:31:50|6808.37|6688.37|6807.69|6687.69|6808.37|6688.37|6807.57|6687.57|10
1656318720000|2022-06-27 08:32:00|6807.57|6687.57|6807.32|6687.32|6807.7|6687.7|6807.16|6687.16|10
1656318730000|2022-06-27 08:32:10|6807.23|6687.23|6807.24|6687.24|6807.25|6687.25|6806.83|6686.83|10
1656318740000|2022-06-27 08:32:20|6807.34|6687.34|6806.94|6686.94|6807.41|6687.41|6806.92|6686.92|10
1656318750000|2022-06-27 08:32:30|6806.97|6686.97|6805.13|6685.13|6806.97|6686.97|6805.13|6685.13|10
1656318760000|2022-06-27 08:32:40|6805.01|6685.01|6805.58|6685.58|6805.58|6685.58|6804.5|6684.5|10
1656318770000|2022-06-27 08:32:50|6804.73|6684.73|6802.91|6682.91|6805.07|6685.07|6802.91|6682.91|10
1656318780000|2022-06-27 08:33:00|6803.1|6683.1|6800.81|6680.81|6803.1|6683.1|6800.81|6680.81|10
1656318790000|2022-06-27 08:33:10|6800.66|6680.66|6800.06|6680.06|6800.82|6680.82|6799.8|6679.8|10
1656318800000|2022-06-27 08:33:20|6800.11|6680.11|6800.18|6680.18|6800.44|6680.44|6799.77|6679.77|9
1656318810000|2022-06-27 08:33:30|6800.14|6680.14|6800.3|6680.3|6800.31|6680.31|6800.04|6680.04|8
1656318820000|2022-06-27 08:33:40|6800.34|6680.34|6801.24|6681.24|6801.24|6681.24|6800.21|6680.21|10
1656318830000|2022-06-27 08:33:50|6801.36|6681.36|6801.94|6681.94|6801.94|6681.94|6801.36|6681.36|10
1656318840000|2022-06-27 08:34:00|6801.9|6681.9|6802.72|6682.72|6802.72|6682.72|6801.9|6681.9|10
1656318850000|2022-06-27 08:34:10|6802.61|6682.61|6802.39|6682.39|6802.75|6682.75|6802.32|6682.32|9
1656318860000|2022-06-27 08:34:20|6802.3|6682.3|6802.67|6682.67|6802.97|6682.97|6802.3|6682.3|10
1656318870000|2022-06-27 08:34:30|6802.64|6682.64|6803.46|6683.46|6803.56|6683.56|6802.64|6682.64|10
1656318880000|2022-06-27 08:34:40|6803.33|6683.33|6803.65|6683.65|6803.65|6683.65|6803.33|6683.33|9
1656318890000|2022-06-27 08:34:50|6803.73|6683.73|6804.29|6684.29|6804.29|6684.29|6803.73|6683.73|9
1656318900000|2022-06-27 08:35:00|6804.09|6684.09|6804.15|6684.15|6804.49|6684.49|6804.05|6684.05|10
1656318910000|2022-06-27 08:35:10|6803.98|6683.98|6803.55|6683.55|6804.5|6684.5|6803.46|6683.46|10
1656318920000|2022-06-27 08:35:20|6803.42|6683.42|6803.97|6683.97|6803.97|6683.97|6803.16|6683.16|10
1656318930000|2022-06-27 08:35:30|6804.02|6684.02|6804.73|6684.73|6804.73|6684.73|6803.91|6683.91|9
1656318940000|2022-06-27 08:35:40|6804.95|6684.95|6806.65|6686.65|6806.65|6686.65|6804.92|6684.92|10
1656318950000|2022-06-27 08:35:50|6806|6686|6808.87|6688.87|6808.87|6688.87|6805.94|6685.94|10
1656318960000|2022-06-27 08:36:00|6807.74|6687.74|6812.49|6692.49|6812.49|6692.49|6807.74|6687.74|10
1656318970000|2022-06-27 08:36:10|6812.52|6692.52|6813.85|6693.85|6813.85|6693.85|6812.5|6692.5|8
1656318980000|2022-06-27 08:36:20|6813.76|6693.76|6814.18|6694.18|6814.18|6694.18|6813.64|6693.64|8
1656318990000|2022-06-27 08:36:30|6814.03|6694.03|6815.62|6695.62|6815.62|6695.62|6814.03|6694.03|9
1656319000000|2022-06-27 08:36:40|6815.83|6695.83|6815.31|6695.31|6815.83|6695.83|6815.31|6695.31|10
1656319010000|2022-06-27 08:36:50|6815.33|6695.33|6815.08|6695.08|6815.58|6695.58|6815.07|6695.07|10
1656319020000|2022-06-27 08:37:00|6815.1|6695.1|6815.07|6695.07|6815.2|6695.2|6814.95|6694.95|9
1656319030000|2022-06-27 08:37:10|6815.05|6695.05|6818.21|6698.21|6818.21|6698.21|6815.05|6695.05|10
1656319040000|2022-06-27 08:37:20|6818.44|6698.44|6826.13|6706.13|6826.13|6706.13|6817.99|6697.99|10
1656319050000|2022-06-27 08:37:30|6827.29|6707.29|6836.21|6716.21|6836.21|6716.21|6827.29|6707.29|10
1656319060000|2022-06-27 08:37:40|6836.96|6716.96|6835.75|6715.75|6837.48|6717.48|6835.75|6715.75|10
1656319070000|2022-06-27 08:37:50|6835.78|6715.78|6835.61|6715.61|6836.19|6716.19|6835.27|6715.27|10
1656319080000|2022-06-27 08:38:00|6835.15|6715.15|6835.32|6715.32|6835.75|6715.75|6834.32|6714.32|10
1656319090000|2022-06-27 08:38:10|6835.58|6715.58|6833.76|6713.76|6835.95|6715.95|6833.76|6713.76|10
1656319100000|2022-06-27 08:38:20|6833.57|6713.57|6831.01|6711.01|6833.57|6713.57|6831.01|6711.01|9
1656319110000|2022-06-27 08:38:30|6830.58|6710.58|6829.59|6709.59|6830.69|6710.69|6829.31|6709.31|10
1656319120000|2022-06-27 08:38:40|6828.79|6708.79|6826.58|6706.58|6828.79|6708.79|6826.58|6706.58|10
1656319130000|2022-06-27 08:38:50|6826.2|6706.2|6824.85|6704.85|6826.2|6706.2|6824.85|6704.85|9
1656319140000|2022-06-27 08:39:00|6824.93|6704.93|6825.55|6705.55|6825.75|6705.75|6824.69|6704.69|10
1656319150000|2022-06-27 08:39:10|6825.53|6705.53|6826.18|6706.18|6826.42|6706.42|6825.53|6705.53|9
1656319160000|2022-06-27 08:39:20|6826.41|6706.41|6825.28|6705.28|6826.8|6706.8|6825.28|6705.28|10
1656319170000|2022-06-27 08:39:30|6825.03|6705.03|6822.73|6702.73|6825.03|6705.03|6822.73|6702.73|10
1656319180000|2022-06-27 08:39:40|6822.15|6702.15|6821.33|6701.33|6822.15|6702.15|6821.32|6701.32|9
1656319190000|2022-06-27 08:39:50|6820.36|6700.36|6820.74|6700.74|6820.74|6700.74|6820.31|6700.31|9
1656319200000|2022-06-27 08:40:00|6820.7|6700.7|6820.24|6700.24|6820.92|6700.92|6820.24|6700.24|10
1656319210000|2022-06-27 08:40:10|6820.44|6700.44|6821.03|6701.03|6821.18|6701.18|6820.15|6700.15|10
1656319220000|2022-06-27 08:40:20|6821.51|6701.51|6823.53|6703.53|6823.73|6703.73|6821.51|6701.51|9
1656319230000|2022-06-27 08:40:30|6823.96|6703.96|6823.6|6703.6|6823.96|6703.96|6823.56|6703.56|10
1656319240000|2022-06-27 08:40:40|6823.73|6703.73|6822.88|6702.88|6823.73|6703.73|6822.88|6702.88|10
1656319250000|2022-06-27 08:40:50|6822.95|6702.95|6823.27|6703.27|6823.48|6703.48|6822.95|6702.95|8
1656319260000|2022-06-27 08:41:00|6823.43|6703.43|6823.61|6703.61|6823.61|6703.61|6823.22|6703.22|10
1656319270000|2022-06-27 08:41:10|6823.63|6703.63|6823.31|6703.31|6823.63|6703.63|6823.2|6703.2|10
1656319280000|2022-06-27 08:41:20|6823.26|6703.26|6822.93|6702.93|6823.29|6703.29|6822.93|6702.93|9
1656319290000|2022-06-27 08:41:30|6822.77|6702.77|6823.61|6703.61|6823.61|6703.61|6822.77|6702.77|10
1656319300000|2022-06-27 08:41:40|6823.36|6703.36|6823.74|6703.74|6823.87|6703.87|6823.36|6703.36|10
1656319310000|2022-06-27 08:41:50|6824.02|6704.02|6823.36|6703.36|6824.02|6704.02|6823.13|6703.13|10
1656319320000|2022-06-27 08:42:00|6823.47|6703.47|6823.68|6703.68|6823.8|6703.8|6823.44|6703.44|10
1656319330000|2022-06-27 08:42:10|6823.7|6703.7|6823.62|6703.62|6823.85|6703.85|6823.6|6703.6|10
1656319340000|2022-06-27 08:42:20|6823.45|6703.45|6823.08|6703.08|6823.45|6703.45|6823.08|6703.08|7
1656319350000|2022-06-27 08:42:30|6823.1|6703.1|6823.48|6703.48|6823.48|6703.48|6822.89|6702.89|7
1656319360000|2022-06-27 08:42:40|6823.45|6703.45|6823.74|6703.74|6823.82|6703.82|6823.37|6703.37|10
1656319370000|2022-06-27 08:42:50|6823.93|6703.93|6823.19|6703.19|6823.93|6703.93|6823.19|6703.19|9
1656319380000|2022-06-27 08:43:00|6823.37|6703.37|6823.32|6703.32|6823.41|6703.41|6823.3|6703.3|8
1656319390000|2022-06-27 08:43:10|6823.25|6703.25|6823.48|6703.48|6823.52|6703.52|6823.25|6703.25|8
1656319400000|2022-06-27 08:43:20|6823.45|6703.45|6822.82|6702.82|6823.49|6703.49|6822.82|6702.82|8
1656319410000|2022-06-27 08:43:30|6822.83|6702.83|6822.7|6702.7|6823.1|6703.1|6822.7|6702.7|9
1656319420000|2022-06-27 08:43:40|6822.68|6702.68|6821.5|6701.5|6822.77|6702.77|6821.5|6701.5|8
1656319430000|2022-06-27 08:43:50|6821.61|6701.61|6820.82|6700.82|6821.72|6701.72|6820.82|6700.82|10
1656319440000|2022-06-27 08:44:00|6820.44|6700.44|6819.84|6699.84|6820.44|6700.44|6819.74|6699.74|10
1656319450000|2022-06-27 08:44:10|6819.76|6699.76|6819.69|6699.69|6819.76|6699.76|6819.53|6699.53|10
1656319460000|2022-06-27 08:44:20|6819.73|6699.73|6819.57|6699.57|6819.97|6699.97|6819.57|6699.57|10
1656319470000|2022-06-27 08:44:30|6819.46|6699.46|6819.45|6699.45|6819.7|6699.7|6819.34|6699.34|9
1656319480000|2022-06-27 08:44:40|6819.64|6699.64|6819.56|6699.56|6819.78|6699.78|6819.53|6699.53|10
1656319490000|2022-06-27 08:44:50|6819.58|6699.58|6819.81|6699.81|6820.07|6700.07|6819.58|6699.58|9
1656319500000|2022-06-27 08:45:00|6819.82|6699.82|6818.88|6698.88|6819.84|6699.84|6818.88|6698.88|10
1656319510000|2022-06-27 08:45:10|6818.76|6698.76|6817.87|6697.87|6818.76|6698.76|6817.87|6697.87|10
1656319520000|2022-06-27 08:45:20|6818.02|6698.02|6816.7|6696.7|6818.07|6698.07|6816.7|6696.7|10
1656319530000|2022-06-27 08:45:30|6816.86|6696.86|6815.88|6695.88|6816.86|6696.86|6815.88|6695.88|9
1656319540000|2022-06-27 08:45:40|6816.01|6696.01|6816.19|6696.19|6816.44|6696.44|6815.95|6695.95|10
1656319550000|2022-06-27 08:45:50|6816.21|6696.21|6816.14|6696.14|6816.26|6696.26|6815.83|6695.83|10
1656319560000|2022-06-27 08:46:00|6816.22|6696.22|6816.35|6696.35|6816.35|6696.35|6816.08|6696.08|9
1656319570000|2022-06-27 08:46:10|6816.29|6696.29|6816.4|6696.4|6816.7|6696.7|6816.03|6696.03|10
1656319580000|2022-06-27 08:46:20|6816.17|6696.17|6815.71|6695.71|6816.4|6696.4|6815.66|6695.66|10
1656319590000|2022-06-27 08:46:30|6815.72|6695.72|6814.55|6694.55|6815.72|6695.72|6814.47|6694.47|10
1656319600000|2022-06-27 08:46:40|6814.49|6694.49|6814.33|6694.33|6814.6|6694.6|6814.3|6694.3|9
1656319610000|2022-06-27 08:46:50|6814.4|6694.4|6814|6694|6814.4|6694.4|6813.55|6693.55|9
1656319620000|2022-06-27 08:47:00|6814.32|6694.32|6814.78|6694.78|6814.8|6694.8|6813.93|6693.93|10
1656319630000|2022-06-27 08:47:10|6814.49|6694.49|6814.84|6694.84|6814.93|6694.93|6814.47|6694.47|10
1656319640000|2022-06-27 08:47:20|6814.87|6694.87|6814.42|6694.42|6814.92|6694.92|6814.42|6694.42|8
1656319650000|2022-06-27 08:47:30|6814.53|6694.53|6814.37|6694.37|6814.74|6694.74|6814.21|6694.21|10
1656319660000|2022-06-27 08:47:40|6814.41|6694.41|6814.39|6694.39|6814.61|6694.61|6814.27|6694.27|8
1656319670000|2022-06-27 08:47:50|6814.45|6694.45|6814.65|6694.65|6814.65|6694.65|6814.11|6694.11|9
1656319680000|2022-06-27 08:48:00|6814.69|6694.69|6814.86|6694.86|6814.98|6694.98|6814.69|6694.69|10
1656319690000|2022-06-27 08:48:10|6814.93|6694.93|6815.54|6695.54|6815.54|6695.54|6814.92|6694.92|8
1656319700000|2022-06-27 08:48:20|6815.58|6695.58|6814.67|6694.67|6815.58|6695.58|6814.67|6694.67|9
1656319710000|2022-06-27 08:48:30|6814.64|6694.64|6814.3|6694.3|6814.69|6694.69|6814.03|6694.03|10
1656319720000|2022-06-27 08:48:40|6814.39|6694.39|6814.77|6694.77|6814.78|6694.78|6814.21|6694.21|8
1656319730000|2022-06-27 08:48:50|6814.85|6694.85|6814.69|6694.69|6814.85|6694.85|6814.68|6694.68|8
1656319740000|2022-06-27 08:49:00|6814.7|6694.7|6814.27|6694.27|6814.7|6694.7|6814.27|6694.27|8
1656319750000|2022-06-27 08:49:10|6814.33|6694.33|6813.98|6693.98|6814.33|6694.33|6813.98|6693.98|8
1656319760000|2022-06-27 08:49:20|6814.19|6694.19|6814.26|6694.26|6814.43|6694.43|6813.95|6693.95|8
1656319770000|2022-06-27 08:49:30|6813.97|6693.97|6813.52|6693.52|6814.16|6694.16|6813.52|6693.52|9
1656319780000|2022-06-27 08:49:40|6813.56|6693.56|6812.98|6692.98|6813.56|6693.56|6812.54|6692.54|10
1656319790000|2022-06-27 08:49:50|6813.05|6693.05|6813.25|6693.25|6813.26|6693.26|6812.72|6692.72|9
1656319800000|2022-06-27 08:50:00|6813.11|6693.11|6814.14|6694.14|6814.14|6694.14|6813.11|6693.11|9
1656319810000|2022-06-27 08:50:10|6814.21|6694.21|6813.9|6693.9|6814.21|6694.21|6813.6|6693.6|10
1656319820000|2022-06-27 08:50:20|6813.87|6693.87|6813.62|6693.62|6814.1|6694.1|6813.59|6693.59|9
1656319830000|2022-06-27 08:50:30|6813.67|6693.67|6814.93|6694.93|6814.93|6694.93|6813.67|6693.67|9
1656319840000|2022-06-27 08:50:40|6814.88|6694.88|6815.62|6695.62|6815.62|6695.62|6814.88|6694.88|7
1656319850000|2022-06-27 08:50:50|6815.73|6695.73|6817.02|6697.02|6817.02|6697.02|6815.73|6695.73|10
1656319860000|2022-06-27 08:51:00|6817.25|6697.25|6819.28|6699.28|6819.28|6699.28|6817.25|6697.25|10
1656319870000|2022-06-27 08:51:10|6819.22|6699.22|6819.54|6699.54|6819.66|6699.66|6818.76|6698.76|10
1656319880000|2022-06-27 08:51:20|6819.38|6699.38|6819.29|6699.29|6819.38|6699.38|6819.14|6699.14|9
1656319890000|2022-06-27 08:51:30|6819.17|6699.17|6818.77|6698.77|6819.18|6699.18|6818.68|6698.68|9
1656319900000|2022-06-27 08:51:40|6818.76|6698.76|6819.24|6699.24|6819.24|6699.24|6818.41|6698.41|10
1656319910000|2022-06-27 08:51:50|6819.13|6699.13|6819.02|6699.02|6819.31|6699.31|6819.02|6699.02|9
1656319920000|2022-06-27 08:52:00|6819.08|6699.08|6819.65|6699.65|6819.65|6699.65|6819.08|6699.08|10
1656319930000|2022-06-27 08:52:10|6819.34|6699.34|6820.79|6700.79|6820.79|6700.79|6819.34|6699.34|10
1656319940000|2022-06-27 08:52:20|6820.65|6700.65|6821.33|6701.33|6821.51|6701.51|6820.65|6700.65|10
1656319950000|2022-06-27 08:52:30|6821.25|6701.25|6821.75|6701.75|6821.85|6701.85|6821.25|6701.25|9
1656319960000|2022-06-27 08:52:40|6821.6|6701.6|6821.52|6701.52|6821.9|6701.9|6821.52|6701.52|10
1656319970000|2022-06-27 08:52:50|6822.25|6702.25|6823.11|6703.11|6823.16|6703.16|6822.25|6702.25|10
1656319980000|2022-06-27 08:53:00|6823.08|6703.08|6822.46|6702.46|6823.21|6703.21|6822.46|6702.46|10
1656319990000|2022-06-27 08:53:10|6822.5|6702.5|6821.94|6701.94|6822.5|6702.5|6821.88|6701.88|10
1656320000000|2022-06-27 08:53:20|6821.99|6701.99|6822.56|6702.56|6822.77|6702.77|6821.99|6701.99|9
1656320010000|2022-06-27 08:53:30|6822.72|6702.72|6824.08|6704.08|6824.08|6704.08|6822.72|6702.72|10
1656320020000|2022-06-27 08:53:40|6824.21|6704.21|6824.33|6704.33|6824.45|6704.45|6824.01|6704.01|10
1656320030000|2022-06-27 08:53:50|6824.87|6704.87|6824.73|6704.73|6824.87|6704.87|6824.38|6704.38|10
1656320040000|2022-06-27 08:54:00|6824.67|6704.67|6824.68|6704.68|6824.97|6704.97|6824.65|6704.65|10
1656320050000|2022-06-27 08:54:10|6824.72|6704.72|6824.63|6704.63|6824.76|6704.76|6824.63|6704.63|6
1656320060000|2022-06-27 08:54:20|6824.57|6704.57|6824.58|6704.58|6824.59|6704.59|6824.45|6704.45|10
1656320070000|2022-06-27 08:54:30|6824.57|6704.57|6823.84|6703.84|6824.57|6704.57|6823.84|6703.84|9
1656320080000|2022-06-27 08:54:40|6823.83|6703.83|6824.35|6704.35|6824.35|6704.35|6823.61|6703.61|8
1656320090000|2022-06-27 08:54:50|6824.54|6704.54|6825.17|6705.17|6825.17|6705.17|6824.5|6704.5|9
1656320100000|2022-06-27 08:55:00|6825.19|6705.19|6824.92|6704.92|6825.22|6705.22|6824.77|6704.77|7
1656320110000|2022-06-27 08:55:10|6824.36|6704.36|6824.47|6704.47|6824.47|6704.47|6824.25|6704.25|9
1656320120000|2022-06-27 08:55:20|6824.57|6704.57|6823.93|6703.93|6824.57|6704.57|6823.78|6703.78|8
1656320130000|2022-06-27 08:55:30|6824.02|6704.02|6824.32|6704.32|6824.57|6704.57|6824.02|6704.02|10
1656320140000|2022-06-27 08:55:40|6824.57|6704.57|6824.51|6704.51|6824.75|6704.75|6824.37|6704.37|9
1656320150000|2022-06-27 08:55:50|6824.62|6704.62|6826.41|6706.41|6826.41|6706.41|6824.59|6704.59|10
1656320160000|2022-06-27 08:56:00|6826.44|6706.44|6826.23|6706.23|6826.44|6706.44|6825.99|6705.99|9
1656320170000|2022-06-27 08:56:10|6826.38|6706.38|6828.05|6708.05|6828.09|6708.09|6826.38|6706.38|9
1656320180000|2022-06-27 08:56:20|6828.08|6708.08|6828.4|6708.4|6828.5|6708.5|6828.08|6708.08|8
1656320190000|2022-06-27 08:56:30|6828.3|6708.3|6828.26|6708.26|6828.36|6708.36|6828.02|6708.02|10
1656320200000|2022-06-27 08:56:40|6828.14|6708.14|6828.81|6708.81|6828.98|6708.98|6828.14|6708.14|10
1656320210000|2022-06-27 08:56:50|6828.78|6708.78|6829.14|6709.14|6829.14|6709.14|6828.78|6708.78|10
1656320220000|2022-06-27 08:57:00|6828.95|6708.95|6828.85|6708.85|6829.23|6709.23|6828.62|6708.62|10
1656320230000|2022-06-27 08:57:10|6828.91|6708.91|6829.79|6709.79|6829.89|6709.89|6828.91|6708.91|9
1656320240000|2022-06-27 08:57:20|6829.98|6709.98|6830.5|6710.5|6830.5|6710.5|6829.98|6709.98|10
1656320250000|2022-06-27 08:57:30|6830.55|6710.55|6831.52|6711.52|6831.52|6711.52|6830.46|6710.46|10
1656320260000|2022-06-27 08:57:40|6831.76|6711.76|6832.22|6712.22|6832.22|6712.22|6831.76|6711.76|10
1656320270000|2022-06-27 08:57:50|6832.24|6712.24|6832.43|6712.43|6832.43|6712.43|6832.05|6712.05|10
1656320280000|2022-06-27 08:58:00|6832.61|6712.61|6835.14|6715.14|6835.14|6715.14|6832.61|6712.61|10
1656320290000|2022-06-27 08:58:10|6835.05|6715.05|6835.16|6715.16|6835.25|6715.25|6835.05|6715.05|10
1656320300000|2022-06-27 08:58:20|6835.32|6715.32|6841.52|6721.52|6841.83|6721.83|6835.19|6715.19|10
1656320310000|2022-06-27 08:58:30|6844.1|6724.1|6841.81|6721.81|6845.46|6725.46|6841.78|6721.78|10
1656320320000|2022-06-27 08:58:40|6841.8|6721.8|6838.81|6718.81|6842.14|6722.14|6838.17|6718.17|10
1656320330000|2022-06-27 08:58:50|6839.81|6719.81|6841.27|6721.27|6841.71|6721.71|6839.81|6719.81|10
1656320340000|2022-06-27 08:59:00|6840.95|6720.95|6840.7|6720.7|6840.95|6720.95|6840.47|6720.47|10
1656320350000|2022-06-27 08:59:10|6840.91|6720.91|6842.06|6722.06|6842.15|6722.15|6840.91|6720.91|10
1656320360000|2022-06-27 08:59:20|6842.56|6722.56|6842.18|6722.18|6842.61|6722.61|6842.18|6722.18|8
1656320370000|2022-06-27 08:59:30|6842.05|6722.05|6842.51|6722.51|6842.56|6722.56|6842.05|6722.05|10
1656320380000|2022-06-27 08:59:40|6842.62|6722.62|6842.6|6722.6|6842.83|6722.83|6842.48|6722.48|9
1656320390000|2022-06-27 08:59:50|6842.24|6722.24|6841.94|6721.94|6842.51|6722.51|6841.9|6721.9|10
1656320400000|2022-06-27 09:00:00|6841.64|6721.64|6842.04|6722.04|6842.09|6722.09|6841.41|6721.41|10
1656320410000|2022-06-27 09:00:10|6841.94|6721.94|6843.07|6723.07|6843.07|6723.07|6841.79|6721.79|10
1656320420000|2022-06-27 09:00:20|6843.05|6723.05|6841.78|6721.78|6843.05|6723.05|6841.78|6721.78|8
1656320430000|2022-06-27 09:00:30|6841.75|6721.75|6841.05|6721.05|6841.75|6721.75|6841.01|6721.01|10
1656320440000|2022-06-27 09:00:40|6841.83|6721.83|6841.47|6721.47|6841.83|6721.83|6840.98|6720.98|10
1656320450000|2022-06-27 09:00:50|6841.56|6721.56|6840.64|6720.64|6841.56|6721.56|6840.64|6720.64|10
1656320460000|2022-06-27 09:01:00|6840.71|6720.71|6839.97|6719.97|6840.75|6720.75|6839.88|6719.88|10
1656320470000|2022-06-27 09:01:10|6839.99|6719.99|6839.09|6719.09|6839.99|6719.99|6839.09|6719.09|9
1656320480000|2022-06-27 09:01:20|6839.08|6719.08|6838.82|6718.82|6839.08|6719.08|6838.68|6718.68|10
1656320490000|2022-06-27 09:01:30|6839.04|6719.04|6838.74|6718.74|6839.04|6719.04|6838.65|6718.65|10
1656320500000|2022-06-27 09:01:40|6838.61|6718.61|6837.38|6717.38|6838.61|6718.61|6837.35|6717.35|10
1656320510000|2022-06-27 09:01:50|6836.65|6716.65|6834.51|6714.51|6836.65|6716.65|6834.44|6714.44|10
1656320520000|2022-06-27 09:02:00|6834.18|6714.18|6834.06|6714.06|6834.18|6714.18|6833.85|6713.85|10
1656320530000|2022-06-27 09:02:10|6833.83|6713.83|6834.08|6714.08|6834.21|6714.21|6833.83|6713.83|9
1656320540000|2022-06-27 09:02:20|6833.97|6713.97|6834.27|6714.27|6834.27|6714.27|6833.92|6713.92|10
1656320550000|2022-06-27 09:02:30|6834.12|6714.12|6834.33|6714.33|6834.41|6714.41|6833.99|6713.99|10
1656320560000|2022-06-27 09:02:40|6834.36|6714.36|6834.8|6714.8|6834.8|6714.8|6834.34|6714.34|10
1656320570000|2022-06-27 09:02:50|6834.79|6714.79|6835.84|6715.84|6835.84|6715.84|6834.79|6714.79|10
1656320580000|2022-06-27 09:03:00|6836.1|6716.1|6837.31|6717.31|6837.31|6717.31|6835.7|6715.7|9
1656320590000|2022-06-27 09:03:10|6837.34|6717.34|6839.45|6719.45|6839.45|6719.45|6837.34|6717.34|10
1656320600000|2022-06-27 09:03:20|6839.21|6719.21|6840.45|6720.45|6840.64|6720.64|6839.19|6719.19|10
1656320610000|2022-06-27 09:03:30|6840.79|6720.79|6841.93|6721.93|6841.93|6721.93|6840.48|6720.48|10
1656320620000|2022-06-27 09:03:40|6841.61|6721.61|6840.93|6720.93|6841.66|6721.66|6840.93|6720.93|10
1656320630000|2022-06-27 09:03:50|6841.37|6721.37|6841.17|6721.17|6841.4|6721.4|6840.96|6720.96|10
1656320640000|2022-06-27 09:04:00|6841.05|6721.05|6840.16|6720.16|6841.05|6721.05|6839.91|6719.91|10
1656320650000|2022-06-27 09:04:10|6840.23|6720.23|6839.16|6719.16|6840.23|6720.23|6838.86|6718.86|9
1656320660000|2022-06-27 09:04:20|6838.95|6718.95|6837.82|6717.82|6838.95|6718.95|6837.82|6717.82|10
1656320670000|2022-06-27 09:04:30|6837.69|6717.69|6837.2|6717.2|6838.03|6718.03|6837.2|6717.2|9
1656320680000|2022-06-27 09:04:40|6837.34|6717.34|6837.15|6717.15|6837.34|6717.34|6836.94|6716.94|10
1656320690000|2022-06-27 09:04:50|6837.09|6717.09|6836.6|6716.6|6837.09|6717.09|6836.58|6716.58|10
1656320700000|2022-06-27 09:05:00|6836.58|6716.58|6834.72|6714.72|6836.62|6716.62|6834.72|6714.72|10
1656320710000|2022-06-27 09:05:10|6835.07|6715.07|6834.51|6714.51|6835.09|6715.09|6834.37|6714.37|10
1656320720000|2022-06-27 09:05:20|6834.5|6714.5|6833.69|6713.69|6834.5|6714.5|6833.68|6713.68|10
1656320730000|2022-06-27 09:05:30|6833.2|6713.2|6833.28|6713.28|6833.37|6713.37|6833.06|6713.06|10
1656320740000|2022-06-27 09:05:40|6833.19|6713.19|6833.29|6713.29|6833.29|6713.29|6832.58|6712.58|10
1656320750000|2022-06-27 09:05:50|6833.05|6713.05|6832.23|6712.23|6833.38|6713.38|6832.23|6712.23|10
1656320760000|2022-06-27 09:06:00|6832.31|6712.31|6831.78|6711.78|6832.4|6712.4|6831.48|6711.48|10
1656320770000|2022-06-27 09:06:10|6831.75|6711.75|6831.29|6711.29|6831.75|6711.75|6831.22|6711.22|10
1656320780000|2022-06-27 09:06:20|6831.4|6711.4|6830.88|6710.88|6831.4|6711.4|6830.48|6710.48|10
1656320790000|2022-06-27 09:06:30|6830.66|6710.66|6830.81|6710.81|6830.94|6710.94|6830.28|6710.28|10
1656320800000|2022-06-27 09:06:40|6830.59|6710.59|6830.34|6710.34|6830.66|6710.66|6830.3|6710.3|9
1656320810000|2022-06-27 09:06:50|6830.7|6710.7|6830.88|6710.88|6830.88|6710.88|6830.29|6710.29|9
1656320820000|2022-06-27 09:07:00|6830.97|6710.97|6830.64|6710.64|6831.04|6711.04|6830.51|6710.51|9
1656320830000|2022-06-27 09:07:10|6830.41|6710.41|6829.92|6709.92|6830.62|6710.62|6829.92|6709.92|10
1656320840000|2022-06-27 09:07:20|6830.2|6710.2|6829.55|6709.55|6830.2|6710.2|6829.4|6709.4|10
1656320850000|2022-06-27 09:07:30|6829.89|6709.89|6829.02|6709.02|6829.89|6709.89|6829.02|6709.02|10
1656320860000|2022-06-27 09:07:40|6828.89|6708.89|6827.99|6707.99|6828.89|6708.89|6827.99|6707.99|10
1656320870000|2022-06-27 09:07:50|6828.17|6708.17|6828.12|6708.12|6828.29|6708.29|6827.93|6707.93|9
1656320880000|2022-06-27 09:08:00|6828.21|6708.21|6827.67|6707.67|6828.41|6708.41|6827.67|6707.67|10
1656320890000|2022-06-27 09:08:10|6828.07|6708.07|6828.34|6708.34|6828.49|6708.49|6828.01|6708.01|10
1656320900000|2022-06-27 09:08:20|6828.38|6708.38|6830.25|6710.25|6830.25|6710.25|6828.32|6708.32|10
1656320910000|2022-06-27 09:08:30|6829.53|6709.53|6829.89|6709.89|6830.44|6710.44|6829.53|6709.53|10
1656320920000|2022-06-27 09:08:40|6830.3|6710.3|6830.57|6710.57|6830.57|6710.57|6829.95|6709.95|9
1656320930000|2022-06-27 09:08:50|6830.58|6710.58|6830.92|6710.92|6831.11|6711.11|6830.54|6710.54|8
1656320940000|2022-06-27 09:09:00|6830.8|6710.8|6829.95|6709.95|6830.87|6710.87|6829.95|6709.95|10
1656320950000|2022-06-27 09:09:10|6829.89|6709.89|6830.2|6710.2|6830.26|6710.26|6829.89|6709.89|9
1656320960000|2022-06-27 09:09:20|6830.12|6710.12|6830.24|6710.24|6830.31|6710.31|6829.95|6709.95|9
1656320970000|2022-06-27 09:09:30|6830.34|6710.34|6830.5|6710.5|6830.52|6710.52|6830.11|6710.11|10
1656320980000|2022-06-27 09:09:40|6830.46|6710.46|6830.16|6710.16|6830.56|6710.56|6829.97|6709.97|10
1656320990000|2022-06-27 09:09:50|6830.11|6710.11|6830.01|6710.01|6830.14|6710.14|6829.8|6709.8|8
1656321000000|2022-06-27 09:10:00|6830.07|6710.07|6829.71|6709.71|6830.07|6710.07|6829.66|6709.66|9
1656321010000|2022-06-27 09:10:10|6829.64|6709.64|6828.04|6708.04|6829.64|6709.64|6827.56|6707.56|10
1656321020000|2022-06-27 09:10:20|6827.53|6707.53|6827.66|6707.66|6828.1|6708.1|6827.53|6707.53|10
1656321030000|2022-06-27 09:10:30|6827.38|6707.38|6827.25|6707.25|6827.38|6707.38|6827.07|6707.07|9
1656321040000|2022-06-27 09:10:40|6827.08|6707.08|6827.75|6707.75|6827.95|6707.95|6827.08|6707.08|10
1656321050000|2022-06-27 09:10:50|6827.68|6707.68|6827.63|6707.63|6827.76|6707.76|6827.61|6707.61|9
1656321060000|2022-06-27 09:11:00|6827.56|6707.56|6826.71|6706.71|6827.56|6707.56|6826.71|6706.71|9
1656321070000|2022-06-27 09:11:10|6826.31|6706.31|6824.39|6704.39|6826.31|6706.31|6824.39|6704.39|10
1656321080000|2022-06-27 09:11:20|6824.49|6704.49|6824.27|6704.27|6824.49|6704.49|6824.1|6704.1|9
1656321090000|2022-06-27 09:11:30|6824.42|6704.42|6824.81|6704.81|6824.97|6704.97|6824.25|6704.25|9
1656321100000|2022-06-27 09:11:40|6824.83|6704.83|6824.74|6704.74|6825.18|6705.18|6824.74|6704.74|10
1656321110000|2022-06-27 09:11:50|6824.94|6704.94|6824.36|6704.36|6825.27|6705.27|6824.32|6704.32|10
1656321120000|2022-06-27 09:12:00|6824.4|6704.4|6824.27|6704.27|6824.57|6704.57|6824.24|6704.24|8
1656321130000|2022-06-27 09:12:10|6824.23|6704.23|6824.4|6704.4|6824.4|6704.4|6823.97|6703.97|10
1656321140000|2022-06-27 09:12:20|6824.45|6704.45|6824.19|6704.19|6824.46|6704.46|6824.19|6704.19|8
1656321150000|2022-06-27 09:12:30|6824.2|6704.2|6824.5|6704.5|6824.5|6704.5|6824.16|6704.16|10
1656321160000|2022-06-27 09:12:40|6824.47|6704.47|6825.76|6705.76|6825.76|6705.76|6824.47|6704.47|10
1656321170000|2022-06-27 09:12:50|6826.43|6706.43|6826.89|6706.89|6827|6707|6826.43|6706.43|10
1656321180000|2022-06-27 09:13:00|6827.01|6707.01|6826.85|6706.85|6827.01|6707.01|6826.68|6706.68|9
1656321190000|2022-06-27 09:13:10|6826.46|6706.46|6826.97|6706.97|6827.08|6707.08|6826.46|6706.46|9
1656321200000|2022-06-27 09:13:20|6826.76|6706.76|6826.88|6706.88|6827|6707|6826.67|6706.67|9
1656321210000|2022-06-27 09:13:30|6826.86|6706.86|6827|6707|6827.28|6707.28|6826.75|6706.75|10
1656321220000|2022-06-27 09:13:40|6827.46|6707.46|6829.13|6709.13|6829.13|6709.13|6827.46|6707.46|10
1656321230000|2022-06-27 09:13:50|6829.06|6709.06|6829.2|6709.2|6829.57|6709.57|6829.06|6709.06|9
1656321240000|2022-06-27 09:14:00|6829.22|6709.22|6829.38|6709.38|6829.42|6709.42|6829.22|6709.22|9
1656321250000|2022-06-27 09:14:10|6829.53|6709.53|6829.12|6709.12|6829.59|6709.59|6829.12|6709.12|9
1656321260000|2022-06-27 09:14:20|6829|6709|6829.12|6709.12|6829.13|6709.13|6828.83|6708.83|10
1656321270000|2022-06-27 09:14:30|6828.93|6708.93|6829.56|6709.56|6829.56|6709.56|6828.93|6708.93|9
1656321280000|2022-06-27 09:14:40|6829.65|6709.65|6831.69|6711.69|6831.69|6711.69|6829.65|6709.65|10
1656321290000|2022-06-27 09:14:50|6831.56|6711.56|6833.28|6713.28|6833.37|6713.37|6831.56|6711.56|10
1656321300000|2022-06-27 09:15:00|6833.56|6713.56|6833.54|6713.54|6833.68|6713.68|6833.27|6713.27|10
1656321310000|2022-06-27 09:15:10|6833.37|6713.37|6833.28|6713.28|6833.6|6713.6|6833.03|6713.03|9
1656321320000|2022-06-27 09:15:20|6833.08|6713.08|6832.86|6712.86|6833.2|6713.2|6832.83|6712.83|9
1656321330000|2022-06-27 09:15:30|6833.1|6713.1|6832.93|6712.93|6833.1|6713.1|6832.85|6712.85|10
1656321340000|2022-06-27 09:15:40|6832.94|6712.94|6833.09|6713.09|6833.28|6713.28|6832.88|6712.88|10
1656321350000|2022-06-27 09:15:50|6833.08|6713.08|6832.96|6712.96|6833.1|6713.1|6832.81|6712.81|9
1656321360000|2022-06-27 09:16:00|6832.89|6712.89|6832.61|6712.61|6832.9|6712.9|6832.61|6712.61|10
1656321370000|2022-06-27 09:16:10|6832.69|6712.69|6832.21|6712.21|6832.69|6712.69|6832.16|6712.16|10
1656321380000|2022-06-27 09:16:20|6832.25|6712.25|6832.38|6712.38|6832.42|6712.42|6832.12|6712.12|10
1656321390000|2022-06-27 09:16:30|6832.41|6712.41|6832.91|6712.91|6832.91|6712.91|6832.3|6712.3|10
1656321400000|2022-06-27 09:16:40|6832.93|6712.93|6832.98|6712.98|6832.98|6712.98|6832.85|6712.85|8
1656321410000|2022-06-27 09:16:50|6832.94|6712.94|6832.38|6712.38|6832.94|6712.94|6832.38|6712.38|10
1656321420000|2022-06-27 09:17:00|6832.33|6712.33|6832.13|6712.13|6832.43|6712.43|6832.13|6712.13|8
1656321430000|2022-06-27 09:17:10|6831.95|6711.95|6830.86|6710.86|6831.95|6711.95|6830.86|6710.86|10
1656321440000|2022-06-27 09:17:20|6830.87|6710.87|6830.61|6710.61|6830.87|6710.87|6830.55|6710.55|10
1656321450000|2022-06-27 09:17:30|6830.49|6710.49|6829.44|6709.44|6830.57|6710.57|6829.32|6709.32|10
1656321460000|2022-06-27 09:17:40|6829.49|6709.49|6829.49|6709.49|6829.54|6709.54|6829.38|6709.38|8
1656321470000|2022-06-27 09:17:50|6829.39|6709.39|6828.91|6708.91|6829.42|6709.42|6828.6|6708.6|10
1656321480000|2022-06-27 09:18:00|6828.79|6708.79|6828.35|6708.35|6828.79|6708.79|6828.35|6708.35|10
1656321490000|2022-06-27 09:18:10|6828.31|6708.31|6828.03|6708.03|6828.45|6708.45|6827.99|6707.99|10
1656321500000|2022-06-27 09:18:20|6828.42|6708.42|6828.12|6708.12|6828.42|6708.42|6828.12|6708.12|6
1656321510000|2022-06-27 09:18:30|6828.17|6708.17|6828.25|6708.25|6828.47|6708.47|6828.16|6708.16|10
1656321520000|2022-06-27 09:18:40|6828.36|6708.36|6828.51|6708.51|6828.51|6708.51|6828.36|6708.36|5
1656321530000|2022-06-27 09:18:50|6828.81|6708.81|6828.15|6708.15|6828.88|6708.88|6828.15|6708.15|9
1656321540000|2022-06-27 09:19:00|6828.06|6708.06|6828.02|6708.02|6828.12|6708.12|6827.95|6707.95|10
1656321550000|2022-06-27 09:19:10|6827.98|6707.98|6827.74|6707.74|6828.04|6708.04|6827.65|6707.65|10
1656321560000|2022-06-27 09:19:20|6827.78|6707.78|6827.8|6707.8|6827.8|6707.8|6827.7|6707.7|7
1656321570000|2022-06-27 09:19:30|6828.35|6708.35|6828.5|6708.5|6828.68|6708.68|6828.35|6708.35|9
1656321580000|2022-06-27 09:19:40|6828.52|6708.52|6827.44|6707.44|6828.57|6708.57|6827.4|6707.4|8
1656321590000|2022-06-27 09:19:50|6827.4|6707.4|6826.94|6706.94|6827.4|6707.4|6826.91|6706.91|9
1656321600000|2022-06-27 09:20:00|6826.96|6706.96|6826.98|6706.98|6827.02|6707.02|6826.56|6706.56|10
1656321610000|2022-06-27 09:20:10|6827.11|6707.11|6827.08|6707.08|6827.12|6707.12|6826.96|6706.96|8
1656321620000|2022-06-27 09:20:20|6826.94|6706.94|6826.77|6706.77|6826.94|6706.94|6826.6|6706.6|10
1656321630000|2022-06-27 09:20:30|6826.79|6706.79|6825.58|6705.58|6826.79|6706.79|6825.58|6705.58|10
1656321640000|2022-06-27 09:20:40|6825.52|6705.52|6826.59|6706.59|6826.61|6706.61|6825.52|6705.52|9
1656321650000|2022-06-27 09:20:50|6826.76|6706.76|6827.43|6707.43|6827.43|6707.43|6826.67|6706.67|10
1656321660000|2022-06-27 09:21:00|6827.36|6707.36|6826.76|6706.76|6827.36|6707.36|6826.76|6706.76|9
1656321670000|2022-06-27 09:21:10|6826.75|6706.75|6826.84|6706.84|6826.84|6706.84|6826.43|6706.43|9
1656321680000|2022-06-27 09:21:20|6826.8|6706.8|6827.02|6707.02|6827.02|6707.02|6826.79|6706.79|9
1656321690000|2022-06-27 09:21:30|6827.08|6707.08|6826.86|6706.86|6827.12|6707.12|6826.86|6706.86|10
1656321700000|2022-06-27 09:21:40|6826.85|6706.85|6826.71|6706.71|6826.89|6706.89|6826.7|6706.7|9
1656321710000|2022-06-27 09:21:50|6826.74|6706.74|6826.66|6706.66|6826.92|6706.92|6826.56|6706.56|10
1656321720000|2022-06-27 09:22:00|6826.67|6706.67|6827.02|6707.02|6827.09|6707.09|6826.67|6706.67|9
1656321730000|2022-06-27 09:22:10|6827.16|6707.16|6827.17|6707.17|6827.3|6707.3|6826.89|6706.89|9
1656321740000|2022-06-27 09:22:20|6827.11|6707.11|6826.41|6706.41|6827.11|6707.11|6826.41|6706.41|9
1656321750000|2022-06-27 09:22:30|6826.36|6706.36|6826.24|6706.24|6826.45|6706.45|6826.24|6706.24|9
1656321760000|2022-06-27 09:22:40|6826.22|6706.22|6826.29|6706.29|6826.31|6706.31|6826.1|6706.1|9
1656321770000|2022-06-27 09:22:50|6826.3|6706.3|6825.97|6705.97|6826.3|6706.3|6825.85|6705.85|10
1656321780000|2022-06-27 09:23:00|6825.93|6705.93|6826.27|6706.27|6826.56|6706.56|6825.93|6705.93|10
1656321790000|2022-06-27 09:23:10|6826.28|6706.28|6826.01|6706.01|6826.28|6706.28|6825.97|6705.97|8
1656321800000|2022-06-27 09:23:20|6826.21|6706.21|6825.73|6705.73|6826.21|6706.21|6825.64|6705.64|8
1656321810000|2022-06-27 09:23:30|6825.64|6705.64|6825.38|6705.38|6825.66|6705.66|6825.04|6705.04|10
1656321820000|2022-06-27 09:23:40|6825.06|6705.06|6824.9|6704.9|6825.06|6705.06|6824.79|6704.79|9
1656321830000|2022-06-27 09:23:50|6824.89|6704.89|6824.19|6704.19|6824.89|6704.89|6824.11|6704.11|10
1656321840000|2022-06-27 09:24:00|6824.15|6704.15|6823.45|6703.45|6824.15|6704.15|6823.45|6703.45|9
1656321850000|2022-06-27 09:24:10|6823.54|6703.54|6824.01|6704.01|6824.01|6704.01|6823.54|6703.54|10
1656321860000|2022-06-27 09:24:20|6823.94|6703.94|6824.83|6704.83|6824.83|6704.83|6823.94|6703.94|9
1656321870000|2022-06-27 09:24:30|6825.17|6705.17|6825.6|6705.6|6825.6|6705.6|6825.17|6705.17|10
1656321880000|2022-06-27 09:24:40|6825.65|6705.65|6825.27|6705.27|6825.65|6705.65|6825.27|6705.27|9
1656321890000|2022-06-27 09:24:50|6825.29|6705.29|6826.14|6706.14|6826.14|6706.14|6825.29|6705.29|10
1656321900000|2022-06-27 09:25:00|6826.07|6706.07|6826.48|6706.48|6826.48|6706.48|6826.07|6706.07|10
1656321910000|2022-06-27 09:25:10|6826.4|6706.4|6826.53|6706.53|6826.9|6706.9|6826.4|6706.4|9
1656321920000|2022-06-27 09:25:20|6826.57|6706.57|6826.44|6706.44|6826.57|6706.57|6826.3|6706.3|8
1656321930000|2022-06-27 09:25:30|6826.46|6706.46|6825.39|6705.39|6826.46|6706.46|6825.39|6705.39|10
1656321940000|2022-06-27 09:25:40|6825.29|6705.29|6823.66|6703.66|6825.3|6705.3|6823.64|6703.64|9
1656321950000|2022-06-27 09:25:50|6823.51|6703.51|6822.97|6702.97|6823.51|6703.51|6822.92|6702.92|10
1656321960000|2022-06-27 09:26:00|6822.61|6702.61|6821.29|6701.29|6822.61|6702.61|6821.29|6701.29|8
1656321970000|2022-06-27 09:26:10|6821.12|6701.12|6820.6|6700.6|6821.12|6701.12|6820.52|6700.52|10
1656321980000|2022-06-27 09:26:20|6820.34|6700.34|6820.3|6700.3|6820.34|6700.34|6820.17|6700.17|9
1656321990000|2022-06-27 09:26:30|6820.52|6700.52|6820.82|6700.82|6820.82|6700.82|6820.32|6700.32|10
1656322000000|2022-06-27 09:26:40|6821.03|6701.03|6821.62|6701.62|6821.62|6701.62|6820.95|6700.95|9
1656322010000|2022-06-27 09:26:50|6821.81|6701.81|6822.02|6702.02|6822.04|6702.04|6821.81|6701.81|10
1656322020000|2022-06-27 09:27:00|6822.05|6702.05|6821.9|6701.9|6822.05|6702.05|6821.83|6701.83|9
1656322030000|2022-06-27 09:27:10|6821.87|6701.87|6823.79|6703.79|6823.79|6703.79|6821.8|6701.8|10
1656322040000|2022-06-27 09:27:20|6823.9|6703.9|6823.49|6703.49|6823.95|6703.95|6823.49|6703.49|9
1656322050000|2022-06-27 09:27:30|6823.65|6703.65|6823.89|6703.89|6824.16|6704.16|6823.65|6703.65|10
1656322060000|2022-06-27 09:27:40|6823.79|6703.79|6823.77|6703.77|6823.99|6703.99|6823.77|6703.77|9
1656322070000|2022-06-27 09:27:50|6823.89|6703.89|6823.99|6703.99|6824.06|6704.06|6823.81|6703.81|8
1656322080000|2022-06-27 09:28:00|6824.11|6704.11|6823.71|6703.71|6824.71|6704.71|6823.71|6703.71|10
1656322090000|2022-06-27 09:28:10|6823.82|6703.82|6823.67|6703.67|6823.87|6703.87|6823.65|6703.65|9
1656322100000|2022-06-27 09:28:20|6823.48|6703.48|6823.26|6703.26|6823.56|6703.56|6823.22|6703.22|9
1656322110000|2022-06-27 09:28:30|6823.34|6703.34|6823.95|6703.95|6823.95|6703.95|6823.34|6703.34|8
1656322120000|2022-06-27 09:28:40|6824|6704|6823.75|6703.75|6824.02|6704.02|6823.72|6703.72|9
1656322130000|2022-06-27 09:28:50|6823.82|6703.82|6823.86|6703.86|6824.01|6704.01|6823.81|6703.81|10
1656322140000|2022-06-27 09:29:00|6823.93|6703.93|6824.56|6704.56|6824.56|6704.56|6823.93|6703.93|9
1656322150000|2022-06-27 09:29:10|6824.62|6704.62|6824.91|6704.91|6824.91|6704.91|6824.59|6704.59|9
1656322160000|2022-06-27 09:29:20|6824.71|6704.71|6824.82|6704.82|6824.85|6704.85|6824.55|6704.55|9
1656322170000|2022-06-27 09:29:30|6824.76|6704.76|6825.11|6705.11|6825.18|6705.18|6824.58|6704.58|9
1656322180000|2022-06-27 09:29:40|6825.09|6705.09|6824.46|6704.46|6825.1|6705.1|6824.46|6704.46|10
1656322190000|2022-06-27 09:29:50|6824.5|6704.5|6824.91|6704.91|6824.91|6704.91|6824.5|6704.5|9
1656322200000|2022-06-27 09:30:00|6824.97|6704.97|6825.45|6705.45|6825.56|6705.56|6824.97|6704.97|10
1656322210000|2022-06-27 09:30:10|6825.46|6705.46|6825.37|6705.37|6825.46|6705.46|6825.29|6705.29|9
1656322220000|2022-06-27 09:30:20|6825.38|6705.38|6825.6|6705.6|6825.6|6705.6|6825.32|6705.32|8
1656322230000|2022-06-27 09:30:30|6825.64|6705.64|6825.47|6705.47|6825.74|6705.74|6825.39|6705.39|10
1656322240000|2022-06-27 09:30:40|6825.46|6705.46|6824.91|6704.91|6825.48|6705.48|6824.91|6704.91|10
1656322250000|2022-06-27 09:30:50|6824.7|6704.7|6824.79|6704.79|6825.03|6705.03|6824.65|6704.65|9
1656322260000|2022-06-27 09:31:00|6824.82|6704.82|6823.94|6703.94|6824.94|6704.94|6823.94|6703.94|10
1656322270000|2022-06-27 09:31:10|6823.79|6703.79|6823.62|6703.62|6824.03|6704.03|6823.62|6703.62|10
1656322280000|2022-06-27 09:31:20|6824.13|6704.13|6824.35|6704.35|6824.35|6704.35|6823.97|6703.97|9
1656322290000|2022-06-27 09:31:30|6824.32|6704.32|6824.99|6704.99|6824.99|6704.99|6824.32|6704.32|10
1656322300000|2022-06-27 09:31:40|6824.93|6704.93|6824.48|6704.48|6825.07|6705.07|6824.43|6704.43|10
1656322310000|2022-06-27 09:31:50|6824.43|6704.43|6824.28|6704.28|6824.44|6704.44|6823.9|6703.9|10
1656322320000|2022-06-27 09:32:00|6824.22|6704.22|6825.05|6705.05|6825.05|6705.05|6824.21|6704.21|9
1656322330000|2022-06-27 09:32:10|6825.29|6705.29|6825.86|6705.86|6825.89|6705.89|6825.26|6705.26|10
1656322340000|2022-06-27 09:32:20|6825.93|6705.93|6826.14|6706.14|6826.14|6706.14|6825.77|6705.77|10
1656322350000|2022-06-27 09:32:30|6825.93|6705.93|6825.81|6705.81|6825.93|6705.93|6825.67|6705.67|9
1656322360000|2022-06-27 09:32:40|6825.93|6705.93|6826.14|6706.14|6826.33|6706.33|6825.93|6705.93|7
1656322370000|2022-06-27 09:32:50|6826.26|6706.26|6826.48|6706.48|6826.48|6706.48|6825.89|6705.89|10
1656322380000|2022-06-27 09:33:00|6826.54|6706.54|6825.78|6705.78|6826.54|6706.54|6825.78|6705.78|9
1656322390000|2022-06-27 09:33:10|6825.84|6705.84|6826.05|6706.05|6826.24|6706.24|6825.77|6705.77|9
1656322400000|2022-06-27 09:33:20|6826.01|6706.01|6826.35|6706.35|6826.37|6706.37|6826.01|6706.01|10
1656322410000|2022-06-27 09:33:30|6826.42|6706.42|6826.31|6706.31|6826.43|6706.43|6826.23|6706.23|10
1656322420000|2022-06-27 09:33:40|6826.52|6706.52|6826.16|6706.16|6826.55|6706.55|6826.16|6706.16|10
1656322430000|2022-06-27 09:33:50|6826.04|6706.04|6825.64|6705.64|6826.11|6706.11|6825.64|6705.64|10
1656322440000|2022-06-27 09:34:00|6825.55|6705.55|6825.92|6705.92|6825.92|6705.92|6825.54|6705.54|10
1656322450000|2022-06-27 09:34:10|6825.98|6705.98|6826.94|6706.94|6826.94|6706.94|6825.93|6705.93|10
1656322460000|2022-06-27 09:34:20|6826.84|6706.84|6827.08|6707.08|6827.28|6707.28|6826.84|6706.84|10
1656322470000|2022-06-27 09:34:30|6827.15|6707.15|6826.83|6706.83|6827.15|6707.15|6826.65|6706.65|10
1656322480000|2022-06-27 09:34:40|6826.81|6706.81|6826.76|6706.76|6826.92|6706.92|6826.75|6706.75|9
1656322490000|2022-06-27 09:34:50|6826.9|6706.9|6826.31|6706.31|6826.96|6706.96|6826.27|6706.27|10
1656322500000|2022-06-27 09:35:00|6826.32|6706.32|6826.27|6706.27|6826.59|6706.59|6825.95|6705.95|10
1656322510000|2022-06-27 09:35:10|6826.24|6706.24|6826.4|6706.4|6826.61|6706.61|6826.24|6706.24|10
1656322520000|2022-06-27 09:35:20|6826.28|6706.28|6826.11|6706.11|6826.28|6706.28|6826|6706|10
1656322530000|2022-06-27 09:35:30|6826.09|6706.09|6825.99|6705.99|6826.11|6706.11|6825.91|6705.91|10
1656322540000|2022-06-27 09:35:40|6826|6706|6825.73|6705.73|6826.12|6706.12|6825.73|6705.73|9
1656322550000|2022-06-27 09:35:50|6825.67|6705.67|6825.58|6705.58|6825.69|6705.69|6825.58|6705.58|10
1656322560000|2022-06-27 09:36:00|6825.52|6705.52|6825.26|6705.26|6825.52|6705.52|6825.22|6705.22|10
1656322570000|2022-06-27 09:36:10|6825.2|6705.2|6825.77|6705.77|6825.77|6705.77|6825.1|6705.1|9
1656322580000|2022-06-27 09:36:20|6825.88|6705.88|6826.33|6706.33|6826.33|6706.33|6825.86|6705.86|10
1656322590000|2022-06-27 09:36:30|6826.21|6706.21|6826.72|6706.72|6826.72|6706.72|6826.19|6706.19|10
1656322600000|2022-06-27 09:36:40|6826.8|6706.8|6826.74|6706.74|6827.12|6707.12|6826.74|6706.74|9
1656322610000|2022-06-27 09:36:50|6826.62|6706.62|6826.2|6706.2|6826.62|6706.62|6826.06|6706.06|10
1656322620000|2022-06-27 09:37:00|6826.28|6706.28|6826.58|6706.58|6826.58|6706.58|6826.2|6706.2|10
1656322630000|2022-06-27 09:37:10|6826.01|6706.01|6826.14|6706.14|6826.2|6706.2|6826.01|6706.01|10
1656322640000|2022-06-27 09:37:20|6826.15|6706.15|6827.33|6707.33|6827.45|6707.45|6826.15|6706.15|10
1656322650000|2022-06-27 09:37:30|6827.36|6707.36|6828.23|6708.23|6828.23|6708.23|6827.32|6707.32|10
1656322660000|2022-06-27 09:37:40|6828.51|6708.51|6829.22|6709.22|6829.26|6709.26|6828.51|6708.51|10
1656322670000|2022-06-27 09:37:50|6829.26|6709.26|6833.74|6713.74|6833.74|6713.74|6829.19|6709.19|10
1656322680000|2022-06-27 09:38:00|6834.02|6714.02|6836.23|6716.23|6836.23|6716.23|6834.02|6714.02|10
1656322690000|2022-06-27 09:38:10|6836.27|6716.27|6835.97|6715.97|6836.35|6716.35|6835.84|6715.84|10
1656322700000|2022-06-27 09:38:20|6835.94|6715.94|6836.04|6716.04|6836.11|6716.11|6835.84|6715.84|9
1656322710000|2022-06-27 09:38:30|6836.03|6716.03|6835.93|6715.93|6836.03|6716.03|6835.81|6715.81|10
1656322720000|2022-06-27 09:38:40|6835.88|6715.88|6835.63|6715.63|6836.1|6716.1|6835.63|6715.63|9
1656322730000|2022-06-27 09:38:50|6835.52|6715.52|6836.25|6716.25|6836.44|6716.44|6835.22|6715.22|10
1656322740000|2022-06-27 09:39:00|6836.01|6716.01|6835.54|6715.54|6836.01|6716.01|6835.39|6715.39|9
1656322750000|2022-06-27 09:39:10|6835.44|6715.44|6834.66|6714.66|6835.44|6715.44|6834.65|6714.65|9
1656322760000|2022-06-27 09:39:20|6834.7|6714.7|6834.64|6714.64|6834.7|6714.7|6834.31|6714.31|10
1656322770000|2022-06-27 09:39:30|6834.48|6714.48|6834.39|6714.39|6834.56|6714.56|6834.28|6714.28|10
1656322780000|2022-06-27 09:39:40|6834.37|6714.37|6834.97|6714.97|6834.97|6714.97|6834.27|6714.27|10
1656322790000|2022-06-27 09:39:50|6835.08|6715.08|6836.68|6716.68|6836.9|6716.9|6835.08|6715.08|10
1656322800000|2022-06-27 09:40:00|6836.8|6716.8|6838.57|6718.57|6838.57|6718.57|6836.8|6716.8|10
1656322810000|2022-06-27 09:40:10|6838.51|6718.51|6840.67|6720.67|6840.72|6720.72|6838.5|6718.5|10
1656322820000|2022-06-27 09:40:20|6841.73|6721.73|6842.75|6722.75|6842.75|6722.75|6841.22|6721.22|10
1656322830000|2022-06-27 09:40:30|6842.85|6722.85|6844.95|6724.95|6845.67|6725.67|6842.85|6722.85|10
1656322840000|2022-06-27 09:40:40|6845.05|6725.05|6845.64|6725.64|6846.08|6726.08|6845.05|6725.05|10
1656322850000|2022-06-27 09:40:50|6845.89|6725.89|6847.48|6727.48|6847.48|6727.48|6845.89|6725.89|10
1656322860000|2022-06-27 09:41:00|6847.43|6727.43|6847.13|6727.13|6847.74|6727.74|6846.87|6726.87|9
1656322870000|2022-06-27 09:41:10|6847.26|6727.26|6845.93|6725.93|6847.64|6727.64|6845.93|6725.93|9
1656322880000|2022-06-27 09:41:20|6845.56|6725.56|6841.86|6721.86|6845.56|6725.56|6841.86|6721.86|10
1656322890000|2022-06-27 09:41:30|6841.79|6721.79|6840.15|6720.15|6841.79|6721.79|6840.15|6720.15|10
1656322900000|2022-06-27 09:41:40|6840.09|6720.09|6840.05|6720.05|6840.32|6720.32|6839.59|6719.59|10
1656322910000|2022-06-27 09:41:50|6839.87|6719.87|6840.2|6720.2|6840.2|6720.2|6839.87|6719.87|9
1656322920000|2022-06-27 09:42:00|6840.23|6720.23|6840.04|6720.04|6840.56|6720.56|6840.04|6720.04|9
1656322930000|2022-06-27 09:42:10|6840.16|6720.16|6839.26|6719.26|6840.16|6720.16|6839.26|6719.26|9
1656322940000|2022-06-27 09:42:20|6839.03|6719.03|6837.69|6717.69|6839.03|6719.03|6837.69|6717.69|10
1656322950000|2022-06-27 09:42:30|6837.79|6717.79|6837.75|6717.75|6838.17|6718.17|6837.75|6717.75|10
1656322960000|2022-06-27 09:42:40|6837.85|6717.85|6837.54|6717.54|6837.96|6717.96|6837.21|6717.21|9
1656322970000|2022-06-27 09:42:50|6837.53|6717.53|6837.29|6717.29|6837.55|6717.55|6837.26|6717.26|9
1656322980000|2022-06-27 09:43:00|6837.18|6717.18|6837.87|6717.87|6838.47|6718.47|6837.18|6717.18|9
1656322990000|2022-06-27 09:43:10|6837.57|6717.57|6837.52|6717.52|6837.57|6717.57|6837.23|6717.23|10
1656323000000|2022-06-27 09:43:20|6837.49|6717.49|6837.29|6717.29|6837.49|6717.49|6837.29|6717.29|9
1656323010000|2022-06-27 09:43:30|6837.26|6717.26|6836.65|6716.65|6837.26|6717.26|6836.63|6716.63|9
1656323020000|2022-06-27 09:43:40|6836.78|6716.78|6836.61|6716.61|6836.91|6716.91|6836.61|6716.61|10
1656323030000|2022-06-27 09:43:50|6836.59|6716.59|6836.22|6716.22|6836.66|6716.66|6836.13|6716.13|10
1656323040000|2022-06-27 09:44:00|6836.21|6716.21|6836.75|6716.75|6836.75|6716.75|6836.21|6716.21|9
1656323050000|2022-06-27 09:44:10|6836.68|6716.68|6837.03|6717.03|6837.03|6717.03|6836.6|6716.6|9
1656323060000|2022-06-27 09:44:20|6837.07|6717.07|6836.83|6716.83|6837.13|6717.13|6836.83|6716.83|10
1656323070000|2022-06-27 09:44:30|6836.82|6716.82|6837.37|6717.37|6837.37|6717.37|6836.52|6716.52|10
1656323080000|2022-06-27 09:44:40|6837.42|6717.42|6838.57|6718.57|6838.57|6718.57|6837.41|6717.41|10
1656323090000|2022-06-27 09:44:50|6838.54|6718.54|6837.8|6717.8|6838.54|6718.54|6837.66|6717.66|10
1656323100000|2022-06-27 09:45:00|6837.83|6717.83|6836.81|6716.81|6837.83|6717.83|6836.5|6716.5|10
1656323110000|2022-06-27 09:45:10|6836.71|6716.71|6836.73|6716.73|6836.73|6716.73|6836.56|6716.56|9
1656323120000|2022-06-27 09:45:20|6836.77|6716.77|6839.22|6719.22|6839.22|6719.22|6836.77|6716.77|10
1656323130000|2022-06-27 09:45:30|6839.13|6719.13|6840.75|6720.75|6840.75|6720.75|6839.13|6719.13|10
1656323140000|2022-06-27 09:45:40|6840.93|6720.93|6841.02|6721.02|6841.14|6721.14|6840.93|6720.93|8
1656323150000|2022-06-27 09:45:50|6841.08|6721.08|6841.16|6721.16|6841.28|6721.28|6841.02|6721.02|9
1656323160000|2022-06-27 09:46:00|6841.15|6721.15|6840.69|6720.69|6841.24|6721.24|6840.69|6720.69|10
1656323170000|2022-06-27 09:46:10|6840.75|6720.75|6840.89|6720.89|6840.94|6720.94|6840.53|6720.53|9
1656323180000|2022-06-27 09:46:20|6841.03|6721.03|6841.45|6721.45|6841.58|6721.58|6841.03|6721.03|9
1656323190000|2022-06-27 09:46:30|6841.59|6721.59|6841.05|6721.05|6841.59|6721.59|6841.03|6721.03|10
1656323200000|2022-06-27 09:46:40|6841.1|6721.1|6841.32|6721.32|6841.38|6721.38|6841.1|6721.1|9
1656323210000|2022-06-27 09:46:50|6841.37|6721.37|6841.09|6721.09|6841.41|6721.41|6841.09|6721.09|10
1656323220000|2022-06-27 09:47:00|6841.1|6721.1|6841.29|6721.29|6841.29|6721.29|6841.07|6721.07|9
1656323230000|2022-06-27 09:47:10|6841.98|6721.98|6843.29|6723.29|6843.29|6723.29|6841.98|6721.98|10
1656323240000|2022-06-27 09:47:20|6843.34|6723.34|6843.49|6723.49|6843.9|6723.9|6843.34|6723.34|10
1656323250000|2022-06-27 09:47:30|6843.41|6723.41|6843.23|6723.23|6843.68|6723.68|6843.23|6723.23|10
1656323260000|2022-06-27 09:47:40|6843.18|6723.18|6843.41|6723.41|6843.41|6723.41|6843.18|6723.18|9
1656323270000|2022-06-27 09:47:50|6843.42|6723.42|6843.11|6723.11|6843.42|6723.42|6843.07|6723.07|7
1656323280000|2022-06-27 09:48:00|6843.14|6723.14|6842.78|6722.78|6843.18|6723.18|6842.78|6722.78|8
1656323290000|2022-06-27 09:48:10|6842.82|6722.82|6842.76|6722.76|6842.82|6722.82|6842.76|6722.76|6
1656323300000|2022-06-27 09:48:20|6842.64|6722.64|6843.02|6723.02|6843.09|6723.09|6842.64|6722.64|8
1656323310000|2022-06-27 09:48:30|6842.7|6722.7|6842.53|6722.53|6842.7|6722.7|6842.37|6722.37|10
1656323320000|2022-06-27 09:48:40|6842.59|6722.59|6842.31|6722.31|6842.6|6722.6|6842.31|6722.31|8
1656323330000|2022-06-27 09:48:50|6842.12|6722.12|6843.25|6723.25|6843.25|6723.25|6842|6722|10
1656323340000|2022-06-27 09:49:00|6843.51|6723.51|6844.07|6724.07|6844.28|6724.28|6843.36|6723.36|10
1656323350000|2022-06-27 09:49:10|6844.52|6724.52|6847.8|6727.8|6847.8|6727.8|6844.52|6724.52|10
1656323360000|2022-06-27 09:49:20|6847.37|6727.37|6847.28|6727.28|6847.53|6727.53|6847.28|6727.28|10
1656323370000|2022-06-27 09:49:30|6847.06|6727.06|6847.1|6727.1|6847.36|6727.36|6846.62|6726.62|10
1656323380000|2022-06-27 09:49:40|6847.08|6727.08|6846.44|6726.44|6847.18|6727.18|6846.27|6726.27|10
1656323390000|2022-06-27 09:49:50|6845.97|6725.97|6845.19|6725.19|6845.97|6725.97|6844.82|6724.82|9
1656323400000|2022-06-27 09:50:00|6845.1|6725.1|6844.9|6724.9|6845.28|6725.28|6844.9|6724.9|10
1656323410000|2022-06-27 09:50:10|6844.6|6724.6|6843.61|6723.61|6844.79|6724.79|6843.56|6723.56|10
1656323420000|2022-06-27 09:50:20|6843.65|6723.65|6843.71|6723.71|6843.71|6723.71|6843.32|6723.32|9
1656323430000|2022-06-27 09:50:30|6843.52|6723.52|6843.55|6723.55|6843.64|6723.64|6843.42|6723.42|10
1656323440000|2022-06-27 09:50:40|6843.64|6723.64|6843.34|6723.34|6843.64|6723.64|6843.15|6723.15|10
1656323450000|2022-06-27 09:50:50|6843.04|6723.04|6843.77|6723.77|6843.77|6723.77|6843.04|6723.04|10
1656323460000|2022-06-27 09:51:00|6843.92|6723.92|6844.21|6724.21|6844.63|6724.63|6843.74|6723.74|10
1656323470000|2022-06-27 09:51:10|6844.51|6724.51|6844.6|6724.6|6844.6|6724.6|6844.3|6724.3|10
1656323480000|2022-06-27 09:51:20|6844.63|6724.63|6844.5|6724.5|6844.63|6724.63|6844.39|6724.39|10
1656323490000|2022-06-27 09:51:30|6844.6|6724.6|6845.02|6725.02|6845.1|6725.1|6844.6|6724.6|10
1656323500000|2022-06-27 09:51:40|6845.53|6725.53|6845.41|6725.41|6845.57|6725.57|6845.02|6725.02|10
1656323510000|2022-06-27 09:51:50|6845.38|6725.38|6845.67|6725.67|6845.7|6725.7|6845.38|6725.38|9
1656323520000|2022-06-27 09:52:00|6845.64|6725.64|6845.37|6725.37|6845.71|6725.71|6845.23|6725.23|10
1656323530000|2022-06-27 09:52:10|6845.39|6725.39|6845.91|6725.91|6845.91|6725.91|6845.29|6725.29|7
1656323540000|2022-06-27 09:52:20|6845.88|6725.88|6846.18|6726.18|6846.18|6726.18|6845.71|6725.71|8
1656323550000|2022-06-27 09:52:30|6846.2|6726.2|6846.19|6726.19|6846.27|6726.27|6846.11|6726.11|8
1656323560000|2022-06-27 09:52:40|6846.26|6726.26|6845.44|6725.44|6846.26|6726.26|6845.36|6725.36|10
1656323570000|2022-06-27 09:52:50|6845.41|6725.41|6845.65|6725.65|6845.67|6725.67|6845.41|6725.41|8
1656323580000|2022-06-27 09:53:00|6845.68|6725.68|6846.04|6726.04|6846.04|6726.04|6845.68|6725.68|8
1656323590000|2022-06-27 09:53:10|6846.19|6726.19|6846.59|6726.59|6846.59|6726.59|6846.19|6726.19|8
1656323600000|2022-06-27 09:53:20|6846.53|6726.53|6846.37|6726.37|6846.62|6726.62|6846.26|6726.26|10
1656323610000|2022-06-27 09:53:30|6846.31|6726.31|6845.75|6725.75|6846.32|6726.32|6845.75|6725.75|10
1656323620000|2022-06-27 09:53:40|6845.64|6725.64|6845.71|6725.71|6845.71|6725.71|6845.19|6725.19|10
1656323630000|2022-06-27 09:53:50|6845.69|6725.69|6845.13|6725.13|6845.94|6725.94|6845.13|6725.13|8
1656323640000|2022-06-27 09:54:00|6845.05|6725.05|6843.47|6723.47|6845.07|6725.07|6843.47|6723.47|9
1656323650000|2022-06-27 09:54:10|6843.08|6723.08|6841.78|6721.78|6843.08|6723.08|6841.78|6721.78|10
1656323660000|2022-06-27 09:54:20|6841.73|6721.73|6842.11|6722.11|6842.54|6722.54|6841.68|6721.68|10
1656323670000|2022-06-27 09:54:30|6842.17|6722.17|6842.68|6722.68|6842.68|6722.68|6842.04|6722.04|9
1656323680000|2022-06-27 09:54:40|6842.39|6722.39|6842.47|6722.47|6842.75|6722.75|6842.39|6722.39|9
1656323690000|2022-06-27 09:54:50|6842.37|6722.37|6842.21|6722.21|6842.88|6722.88|6842.05|6722.05|10
1656323700000|2022-06-27 09:55:00|6842.11|6722.11|6840.9|6720.9|6842.16|6722.16|6840.9|6720.9|10
1656323710000|2022-06-27 09:55:10|6840.71|6720.71|6840.86|6720.86|6840.86|6720.86|6840.39|6720.39|10
1656323720000|2022-06-27 09:55:20|6841.05|6721.05|6841.36|6721.36|6841.36|6721.36|6840.64|6720.64|9
1656323730000|2022-06-27 09:55:30|6841.35|6721.35|6841.91|6721.91|6841.91|6721.91|6841.35|6721.35|9
1656323740000|2022-06-27 09:55:40|6841.98|6721.98|6842.1|6722.1|6842.1|6722.1|6841.76|6721.76|8
1656323750000|2022-06-27 09:55:50|6842.12|6722.12|6843.14|6723.14|6843.14|6723.14|6842.09|6722.09|8
1656323760000|2022-06-27 09:56:00|6843.44|6723.44|6842.96|6722.96|6843.44|6723.44|6842.96|6722.96|10
1656323770000|2022-06-27 09:56:10|6842.84|6722.84|6843.18|6723.18|6843.18|6723.18|6842.84|6722.84|10
1656323780000|2022-06-27 09:56:20|6843.12|6723.12|6843.19|6723.19|6843.19|6723.19|6842.94|6722.94|9
1656323790000|2022-06-27 09:56:30|6843.3|6723.3|6842.84|6722.84|6843.3|6723.3|6842.84|6722.84|10
1656323800000|2022-06-27 09:56:40|6842.9|6722.9|6842.68|6722.68|6842.96|6722.96|6842.59|6722.59|10
1656323810000|2022-06-27 09:56:50|6842.69|6722.69|6842.46|6722.46|6842.69|6722.69|6842.27|6722.27|7
1656323820000|2022-06-27 09:57:00|6842.47|6722.47|6842.25|6722.25|6842.78|6722.78|6842.25|6722.25|10
1656323830000|2022-06-27 09:57:10|6841.97|6721.97|6842.46|6722.46|6842.46|6722.46|6841.93|6721.93|9
1656323840000|2022-06-27 09:57:20|6842.52|6722.52|6841.77|6721.77|6842.52|6722.52|6841.77|6721.77|8
1656323850000|2022-06-27 09:57:30|6841.81|6721.81|6841.56|6721.56|6841.81|6721.81|6841.44|6721.44|9
1656323860000|2022-06-27 09:57:40|6841.65|6721.65|6841.79|6721.79|6841.79|6721.79|6841.43|6721.43|8
1656323870000|2022-06-27 09:57:50|6841.8|6721.8|6841.58|6721.58|6841.81|6721.81|6841.42|6721.42|9
1656323880000|2022-06-27 09:58:00|6841.6|6721.6|6841.46|6721.46|6841.67|6721.67|6841.46|6721.46|10
1656323890000|2022-06-27 09:58:10|6841.51|6721.51|6841.56|6721.56|6841.6|6721.6|6841.47|6721.47|9
1656323900000|2022-06-27 09:58:20|6841.18|6721.18|6840.25|6720.25|6841.18|6721.18|6840.25|6720.25|9
1656323910000|2022-06-27 09:58:30|6840.17|6720.17|6840.32|6720.32|6840.38|6720.38|6840.17|6720.17|10
1656323920000|2022-06-27 09:58:40|6840.34|6720.34|6840.23|6720.23|6840.35|6720.35|6840.06|6720.06|10
1656323930000|2022-06-27 09:58:50|6840.32|6720.32|6840.72|6720.72|6840.72|6720.72|6840.23|6720.23|8
1656323940000|2022-06-27 09:59:00|6841.08|6721.08|6841.18|6721.18|6841.39|6721.39|6841.08|6721.08|7
1656323950000|2022-06-27 09:59:10|6841.16|6721.16|6840.98|6720.98|6841.22|6721.22|6840.97|6720.97|7
1656323960000|2022-06-27 09:59:20|6841.01|6721.01|6841.14|6721.14|6841.14|6721.14|6840.95|6720.95|7
1656323970000|2022-06-27 09:59:30|6840.96|6720.96|6840.28|6720.28|6841.01|6721.01|6840.24|6720.24|9
1656323980000|2022-06-27 09:59:40|6840.15|6720.15|6840.16|6720.16|6840.24|6720.24|6840|6720|8
1656323990000|2022-06-27 09:59:50|6840.11|6720.11|6839.84|6719.84|6840.11|6720.11|6839.62|6719.62|9
1656324000000|2022-06-27 10:00:00|6839.71|6719.71|6840.48|6720.48|6840.48|6720.48|6839.66|6719.66|10
1656324010000|2022-06-27 10:00:10|6841.55|6721.55|6842.19|6722.19|6842.47|6722.47|6841.55|6721.55|10
1656324020000|2022-06-27 10:00:20|6842.29|6722.29|6841.63|6721.63|6842.29|6722.29|6841.52|6721.52|10
1656324030000|2022-06-27 10:00:30|6841.19|6721.19|6841.01|6721.01|6841.21|6721.21|6840.71|6720.71|9
1656324040000|2022-06-27 10:00:40|6841.34|6721.34|6841.18|6721.18|6841.44|6721.44|6840.94|6720.94|8
1656324050000|2022-06-27 10:00:50|6841.14|6721.14|6841.43|6721.43|6841.62|6721.62|6841.14|6721.14|10
1656324060000|2022-06-27 10:01:00|6841.4|6721.4|6841.36|6721.36|6841.5|6721.5|6841.3|6721.3|10
1656324070000|2022-06-27 10:01:10|6841.4|6721.4|6841.53|6721.53|6841.53|6721.53|6840.97|6720.97|10
1656324080000|2022-06-27 10:01:20|6841.6|6721.6|6841.96|6721.96|6842.15|6722.15|6841.6|6721.6|10
1656324090000|2022-06-27 10:01:30|6842.42|6722.42|6842.94|6722.94|6843.18|6723.18|6842.42|6722.42|9
1656324100000|2022-06-27 10:01:40|6842.9|6722.9|6843.03|6723.03|6843.44|6723.44|6842.9|6722.9|8
1656324110000|2022-06-27 10:01:50|6842.77|6722.77|6841.29|6721.29|6842.77|6722.77|6841.29|6721.29|10
1656324120000|2022-06-27 10:02:00|6841.1|6721.1|6838.61|6718.61|6841.1|6721.1|6838.61|6718.61|10
1656324130000|2022-06-27 10:02:10|6838.78|6718.78|6838.6|6718.6|6838.78|6718.78|6838.59|6718.59|10
1656324140000|2022-06-27 10:02:20|6838.76|6718.76|6838.14|6718.14|6838.79|6718.79|6838.14|6718.14|10
1656324150000|2022-06-27 10:02:30|6838.16|6718.16|6838.22|6718.22|6838.53|6718.53|6837.95|6717.95|9
1656324160000|2022-06-27 10:02:40|6838.2|6718.2|6838.08|6718.08|6838.25|6718.25|6837.89|6717.89|10
1656324170000|2022-06-27 10:02:50|6838.4|6718.4|6838.35|6718.35|6838.5|6718.5|6838.35|6718.35|10
1656324180000|2022-06-27 10:03:00|6838.04|6718.04|6838.13|6718.13|6838.22|6718.22|6837.9|6717.9|9
1656324190000|2022-06-27 10:03:10|6838.17|6718.17|6837.79|6717.79|6838.19|6718.19|6837.58|6717.58|10
1656324200000|2022-06-27 10:03:20|6838.07|6718.07|6838.28|6718.28|6838.35|6718.35|6838.07|6718.07|10
1656324210000|2022-06-27 10:03:30|6838.24|6718.24|6837.92|6717.92|6838.78|6718.78|6837.92|6717.92|10
1656324220000|2022-06-27 10:03:40|6838.14|6718.14|6838.05|6718.05|6838.22|6718.22|6838.05|6718.05|9
1656324230000|2022-06-27 10:03:50|6838.01|6718.01|6837.83|6717.83|6838.01|6718.01|6837.83|6717.83|8
1656324240000|2022-06-27 10:04:00|6837.73|6717.73|6837.94|6717.94|6838|6718|6837.73|6717.73|9
1656324250000|2022-06-27 10:04:10|6837.92|6717.92|6838.07|6718.07|6838.36|6718.36|6837.92|6717.92|8
1656324260000|2022-06-27 10:04:20|6838.04|6718.04|6838.13|6718.13|6838.16|6718.16|6837.99|6717.99|9
1656324270000|2022-06-27 10:04:30|6837.69|6717.69|6837.1|6717.1|6837.74|6717.74|6837.02|6717.02|9
1656324280000|2022-06-27 10:04:40|6836.88|6716.88|6836.75|6716.75|6836.88|6716.88|6836.69|6716.69|8
1656324290000|2022-06-27 10:04:50|6836.7|6716.7|6836.72|6716.72|6836.74|6716.74|6836.57|6716.57|7
1656324300000|2022-06-27 10:05:00|6836.56|6716.56|6836.35|6716.35|6836.56|6716.56|6836.28|6716.28|8
1656324310000|2022-06-27 10:05:10|6835.73|6715.73|6836.12|6716.12|6836.13|6716.13|6835.73|6715.73|10
1656324320000|2022-06-27 10:05:20|6836.24|6716.24|6836.97|6716.97|6836.97|6716.97|6836.24|6716.24|9
1656324330000|2022-06-27 10:05:30|6837.02|6717.02|6837.09|6717.09|6837.09|6717.09|6836.77|6716.77|10
1656324340000|2022-06-27 10:05:40|6836.99|6716.99|6837.13|6717.13|6837.13|6717.13|6836.94|6716.94|7
1656324350000|2022-06-27 10:05:50|6837.11|6717.11|6834.55|6714.55|6837.16|6717.16|6834.55|6714.55|10
1656324360000|2022-06-27 10:06:00|6834.45|6714.45|6832.85|6712.85|6834.45|6714.45|6832.85|6712.85|9
1656324370000|2022-06-27 10:06:10|6832.77|6712.77|6831.06|6711.06|6832.77|6712.77|6831.06|6711.06|10
1656324380000|2022-06-27 10:06:20|6831.27|6711.27|6830.49|6710.49|6831.27|6711.27|6830.47|6710.47|10
1656324390000|2022-06-27 10:06:30|6830.42|6710.42|6829.6|6709.6|6830.51|6710.51|6829.55|6709.55|10
1656324400000|2022-06-27 10:06:40|6830.11|6710.11|6830.23|6710.23|6830.29|6710.29|6830.01|6710.01|10
1656324410000|2022-06-27 10:06:50|6830.36|6710.36|6830.21|6710.21|6830.61|6710.61|6830.21|6710.21|9
1656324420000|2022-06-27 10:07:00|6830.35|6710.35|6829.9|6709.9|6830.39|6710.39|6829.86|6709.86|10
1656324430000|2022-06-27 10:07:10|6829.97|6709.97|6830.27|6710.27|6830.48|6710.48|6829.97|6709.97|9
1656324440000|2022-06-27 10:07:20|6830.34|6710.34|6829.74|6709.74|6830.34|6710.34|6829.5|6709.5|10
1656324450000|2022-06-27 10:07:30|6829.77|6709.77|6829.99|6709.99|6830.04|6710.04|6829.76|6709.76|10
1656324460000|2022-06-27 10:07:40|6830.16|6710.16|6830.34|6710.34|6830.48|6710.48|6830.16|6710.16|10
1656324470000|2022-06-27 10:07:50|6830.36|6710.36|6830|6710|6830.63|6710.63|6830|6710|9
1656324480000|2022-06-27 10:08:00|6830.23|6710.23|6829.66|6709.66|6830.23|6710.23|6829.63|6709.63|10
1656324490000|2022-06-27 10:08:10|6829.35|6709.35|6829.25|6709.25|6829.36|6709.36|6829.16|6709.16|10
1656324500000|2022-06-27 10:08:20|6829.21|6709.21|6829.09|6709.09|6829.39|6709.39|6829.09|6709.09|9
1656324510000|2022-06-27 10:08:30|6829.51|6709.51|6829.16|6709.16|6829.68|6709.68|6829.16|6709.16|10
1656324520000|2022-06-27 10:08:40|6829.44|6709.44|6829.21|6709.21|6829.44|6709.44|6829.18|6709.18|9
1656324530000|2022-06-27 10:08:50|6828.98|6708.98|6826.95|6706.95|6828.98|6708.98|6826.95|6706.95|10
1656324540000|2022-06-27 10:09:00|6826.94|6706.94|6826.26|6706.26|6826.94|6706.94|6825.98|6705.98|10
1656324550000|2022-06-27 10:09:10|6826.16|6706.16|6826.08|6706.08|6826.4|6706.4|6826.08|6706.08|10
1656324560000|2022-06-27 10:09:20|6825.93|6705.93|6825.83|6705.83|6826.34|6706.34|6825.83|6705.83|10
1656324570000|2022-06-27 10:09:30|6825.6|6705.6|6825.38|6705.38|6825.6|6705.6|6825.09|6705.09|10
1656324580000|2022-06-27 10:09:40|6825.46|6705.46|6824.93|6704.93|6825.49|6705.49|6824.93|6704.93|9
1656324590000|2022-06-27 10:09:50|6824.87|6704.87|6822.75|6702.75|6824.87|6704.87|6822.75|6702.75|9
1656324600000|2022-06-27 10:10:00|6822.69|6702.69|6821.95|6701.95|6822.69|6702.69|6821.53|6701.53|10
1656324610000|2022-06-27 10:10:10|6821.78|6701.78|6822.2|6702.2|6822.2|6702.2|6821.3|6701.3|10
1656324620000|2022-06-27 10:10:20|6822.17|6702.17|6822.26|6702.26|6822.39|6702.39|6821.46|6701.46|10
1656324630000|2022-06-27 10:10:30|6822.41|6702.41|6822.79|6702.79|6822.79|6702.79|6822.28|6702.28|9
1656324640000|2022-06-27 10:10:40|6822.61|6702.61|6823.48|6703.48|6823.48|6703.48|6822.61|6702.61|10
1656324650000|2022-06-27 10:10:50|6823.13|6703.13|6822.72|6702.72|6823.63|6703.63|6822.72|6702.72|10
1656324660000|2022-06-27 10:11:00|6822.83|6702.83|6824.74|6704.74|6824.98|6704.98|6822.83|6702.83|10
1656324670000|2022-06-27 10:11:10|6824.87|6704.87|6825.2|6705.2|6825.26|6705.26|6824.87|6704.87|9
1656324680000|2022-06-27 10:11:20|6825.15|6705.15|6826.16|6706.16|6826.16|6706.16|6824.88|6704.88|10
1656324690000|2022-06-27 10:11:30|6826.3|6706.3|6828.31|6708.31|6828.31|6708.31|6826.3|6706.3|10
1656324700000|2022-06-27 10:11:40|6829.32|6709.32|6828.8|6708.8|6829.32|6709.32|6828.8|6708.8|9
1656324710000|2022-06-27 10:11:50|6828.97|6708.97|6828.16|6708.16|6828.97|6708.97|6828.16|6708.16|10
1656324720000|2022-06-27 10:12:00|6828.04|6708.04|6828.15|6708.15|6828.32|6708.32|6828.04|6708.04|8
1656324730000|2022-06-27 10:12:10|6828.1|6708.1|6827.87|6707.87|6828.1|6708.1|6827.8|6707.8|10
1656324740000|2022-06-27 10:12:20|6827.8|6707.8|6827.83|6707.83|6827.95|6707.95|6827.8|6707.8|9
1656324750000|2022-06-27 10:12:30|6827.79|6707.79|6827.48|6707.48|6827.92|6707.92|6827.48|6707.48|10
1656324760000|2022-06-27 10:12:40|6827.93|6707.93|6827.67|6707.67|6827.93|6707.93|6827.58|6707.58|10
1656324770000|2022-06-27 10:12:50|6827.68|6707.68|6827.39|6707.39|6827.68|6707.68|6827.06|6707.06|9
1656324780000|2022-06-27 10:13:00|6827.59|6707.59|6826.84|6706.84|6827.59|6707.59|6826.61|6706.61|10
1656324790000|2022-06-27 10:13:10|6826.95|6706.95|6826.36|6706.36|6826.95|6706.95|6826.36|6706.36|10
1656324800000|2022-06-27 10:13:20|6826.29|6706.29|6826.77|6706.77|6826.8|6706.8|6826.29|6706.29|9
1656324810000|2022-06-27 10:13:30|6826.75|6706.75|6826.31|6706.31|6826.75|6706.75|6826.3|6706.3|8
1656324820000|2022-06-27 10:13:40|6826.22|6706.22|6825|6705|6826.22|6706.22|6824.83|6704.83|10
1656324830000|2022-06-27 10:13:50|6824.63|6704.63|6824.34|6704.34|6824.63|6704.63|6823.84|6703.84|10
1656324840000|2022-06-27 10:14:00|6824.35|6704.35|6823.97|6703.97|6824.35|6704.35|6823.88|6703.88|10
1656324850000|2022-06-27 10:14:10|6823.99|6703.99|6823.79|6703.79|6823.99|6703.99|6823.67|6703.67|10
1656324860000|2022-06-27 10:14:20|6824.11|6704.11|6822.94|6702.94|6824.13|6704.13|6822.94|6702.94|10
1656324870000|2022-06-27 10:14:30|6822.75|6702.75|6822.06|6702.06|6822.78|6702.78|6821.94|6701.94|10
1656324880000|2022-06-27 10:14:40|6822.04|6702.04|6821.74|6701.74|6822.04|6702.04|6821.42|6701.42|10
1656324890000|2022-06-27 10:14:50|6821.85|6701.85|6820.89|6700.89|6821.85|6701.85|6820.89|6700.89|7
1656324900000|2022-06-27 10:15:00|6820.93|6700.93|6819.71|6699.71|6820.93|6700.93|6819.47|6699.47|10
1656324910000|2022-06-27 10:15:10|6819.7|6699.7|6820.89|6700.89|6820.9|6700.9|6819.7|6699.7|10
1656324920000|2022-06-27 10:15:20|6820.78|6700.78|6821.87|6701.87|6821.87|6701.87|6820.69|6700.69|10
1656324930000|2022-06-27 10:15:30|6822.29|6702.29|6822.58|6702.58|6822.58|6702.58|6821.77|6701.77|10
1656324940000|2022-06-27 10:15:40|6822.69|6702.69|6822.4|6702.4|6822.95|6702.95|6822.4|6702.4|9
1656324950000|2022-06-27 10:15:50|6822.8|6702.8|6822.82|6702.82|6822.82|6702.82|6822.08|6702.08|10
1656324960000|2022-06-27 10:16:00|6822.67|6702.67|6822.87|6702.87|6822.87|6702.87|6822.3|6702.3|10
1656324970000|2022-06-27 10:16:10|6822.74|6702.74|6823.52|6703.52|6823.52|6703.52|6822.74|6702.74|10
1656324980000|2022-06-27 10:16:20|6823.68|6703.68|6824.63|6704.63|6824.73|6704.73|6823.65|6703.65|10
1656324990000|2022-06-27 10:16:30|6824.83|6704.83|6825.09|6705.09|6825.26|6705.26|6824.65|6704.65|9
1656325000000|2022-06-27 10:16:40|6825.14|6705.14|6824.16|6704.16|6825.16|6705.16|6823.89|6703.89|10
1656325010000|2022-06-27 10:16:50|6824.11|6704.11|6824.5|6704.5|6824.63|6704.63|6824.05|6704.05|10
1656325020000|2022-06-27 10:17:00|6824.67|6704.67|6824.02|6704.02|6824.67|6704.67|6823.93|6703.93|8
1656325030000|2022-06-27 10:17:10|6823.97|6703.97|6823.54|6703.54|6824.1|6704.1|6823.54|6703.54|10
1656325040000|2022-06-27 10:17:20|6823.81|6703.81|6823.73|6703.73|6823.96|6703.96|6823.59|6703.59|9
1656325050000|2022-06-27 10:17:30|6823.71|6703.71|6823.9|6703.9|6824.13|6704.13|6823.71|6703.71|10
1656325060000|2022-06-27 10:17:40|6824.25|6704.25|6824.25|6704.25|6824.29|6704.29|6824.11|6704.11|9
1656325070000|2022-06-27 10:17:50|6824.37|6704.37|6824.43|6704.43|6824.52|6704.52|6824.17|6704.17|9
1656325080000|2022-06-27 10:18:00|6824.41|6704.41|6824.45|6704.45|6824.71|6704.71|6824.4|6704.4|10
1656325090000|2022-06-27 10:18:10|6824.35|6704.35|6823.96|6703.96|6824.57|6704.57|6823.64|6703.64|10
1656325100000|2022-06-27 10:18:20|6823.95|6703.95|6824.31|6704.31|6824.48|6704.48|6823.95|6703.95|10
1656325110000|2022-06-27 10:18:30|6824.58|6704.58|6824.88|6704.88|6824.88|6704.88|6824.4|6704.4|10
1656325120000|2022-06-27 10:18:40|6824.77|6704.77|6824.16|6704.16|6824.79|6704.79|6824.06|6704.06|10
1656325130000|2022-06-27 10:18:50|6824.18|6704.18|6824.97|6704.97|6825.16|6705.16|6824.1|6704.1|10
1656325140000|2022-06-27 10:19:00|6825.37|6705.37|6831.22|6711.22|6831.22|6711.22|6825.37|6705.37|10
1656325150000|2022-06-27 10:19:10|6831.86|6711.86|6835.05|6715.05|6835.05|6715.05|6831.86|6711.86|10
1656325160000|2022-06-27 10:19:20|6835.29|6715.29|6837.08|6717.08|6837.11|6717.11|6835.29|6715.29|8
1656325170000|2022-06-27 10:19:30|6837.44|6717.44|6843.11|6723.11|6843.11|6723.11|6837.44|6717.44|9
1656325180000|2022-06-27 10:19:40|6843.26|6723.26|6844.2|6724.2|6844.43|6724.43|6843.16|6723.16|10
1656325190000|2022-06-27 10:19:50|6844.16|6724.16|6844.19|6724.19|6844.48|6724.48|6844|6724|9
1656325200000|2022-06-27 10:20:00|6844.15|6724.15|6844.22|6724.22|6844.53|6724.53|6843.97|6723.97|10
1656325210000|2022-06-27 10:20:10|6844.12|6724.12|6843.82|6723.82|6844.12|6724.12|6843.68|6723.68|6
1656325220000|2022-06-27 10:20:20|6843.58|6723.58|6844.15|6724.15|6844.15|6724.15|6843.58|6723.58|10
1656325230000|2022-06-27 10:20:30|6844.12|6724.12|6844.22|6724.22|6844.43|6724.43|6844.06|6724.06|10
1656325240000|2022-06-27 10:20:40|6844.09|6724.09|6844.89|6724.89|6844.95|6724.95|6843.63|6723.63|10
1656325250000|2022-06-27 10:20:50|6843.9|6723.9|6843.76|6723.76|6844.24|6724.24|6843.76|6723.76|9
1656325260000|2022-06-27 10:21:00|6843.94|6723.94|6842.8|6722.8|6843.98|6723.98|6842.8|6722.8|10
1656325270000|2022-06-27 10:21:10|6842.83|6722.83|6843.57|6723.57|6843.62|6723.62|6842.83|6722.83|10
1656325280000|2022-06-27 10:21:20|6843.89|6723.89|6844.13|6724.13|6844.13|6724.13|6843.7|6723.7|9
1656325290000|2022-06-27 10:21:30|6844.2|6724.2|6844.45|6724.45|6844.77|6724.77|6844.07|6724.07|10
1656325300000|2022-06-27 10:21:40|6844.46|6724.46|6844.11|6724.11|6844.48|6724.48|6844.07|6724.07|9
1656325310000|2022-06-27 10:21:50|6844.18|6724.18|6844.69|6724.69|6844.75|6724.75|6844.18|6724.18|10
1656325320000|2022-06-27 10:22:00|6844.7|6724.7|6845.02|6725.02|6845.1|6725.1|6844.22|6724.22|10
1656325330000|2022-06-27 10:22:10|6845|6725|6845.41|6725.41|6845.41|6725.41|6844.99|6724.99|10
1656325340000|2022-06-27 10:22:20|6845.39|6725.39|6845.24|6725.24|6845.62|6725.62|6845.24|6725.24|10
1656325350000|2022-06-27 10:22:30|6845.08|6725.08|6844.7|6724.7|6845.08|6725.08|6844.57|6724.57|9
1656325360000|2022-06-27 10:22:40|6844.6|6724.6|6844.22|6724.22|6844.6|6724.6|6843.95|6723.95|10
1656325370000|2022-06-27 10:22:50|6844.2|6724.2|6844.35|6724.35|6844.43|6724.43|6844.2|6724.2|9
1656325380000|2022-06-27 10:23:00|6844.45|6724.45|6844.86|6724.86|6844.86|6724.86|6844.42|6724.42|10
1656325390000|2022-06-27 10:23:10|6844.99|6724.99|6844.92|6724.92|6845.25|6725.25|6844.92|6724.92|8
1656325400000|2022-06-27 10:23:20|6845.07|6725.07|6844.75|6724.75|6845.2|6725.2|6844.72|6724.72|10
1656325410000|2022-06-27 10:23:30|6844.76|6724.76|6844.69|6724.69|6845.11|6725.11|6844.69|6724.69|10
1656325420000|2022-06-27 10:23:40|6844.64|6724.64|6844.69|6724.69|6845.34|6725.34|6844.57|6724.57|9
1656325430000|2022-06-27 10:23:50|6844.72|6724.72|6844.41|6724.41|6844.72|6724.72|6844.41|6724.41|8
1656325440000|2022-06-27 10:24:00|6844.31|6724.31|6843.26|6723.26|6844.31|6724.31|6843.26|6723.26|9
1656325450000|2022-06-27 10:24:10|6843.02|6723.02|6841.23|6721.23|6843.25|6723.25|6841.23|6721.23|9
1656325460000|2022-06-27 10:24:20|6841.2|6721.2|6840.59|6720.59|6841.2|6721.2|6840.59|6720.59|9
1656325470000|2022-06-27 10:24:30|6840.52|6720.52|6839.15|6719.15|6840.56|6720.56|6839.15|6719.15|10
1656325480000|2022-06-27 10:24:40|6839.14|6719.14|6838.94|6718.94|6839.14|6719.14|6838.93|6718.93|9
1656325490000|2022-06-27 10:24:50|6839.14|6719.14|6839.42|6719.42|6839.54|6719.54|6838.97|6718.97|10
1656325500000|2022-06-27 10:25:00|6839.32|6719.32|6839.9|6719.9|6839.9|6719.9|6839.26|6719.26|9
1656325510000|2022-06-27 10:25:10|6839.94|6719.94|6839.37|6719.37|6839.94|6719.94|6839.37|6719.37|9
1656325520000|2022-06-27 10:25:20|6839.36|6719.36|6839.47|6719.47|6839.47|6719.47|6839.16|6719.16|10
1656325530000|2022-06-27 10:25:30|6839.41|6719.41|6840.2|6720.2|6840.2|6720.2|6838.96|6718.96|10
1656325540000|2022-06-27 10:25:40|6840.64|6720.64|6843.27|6723.27|6843.27|6723.27|6840.64|6720.64|10
1656325550000|2022-06-27 10:25:50|6843.5|6723.5|6844.15|6724.15|6844.29|6724.29|6843.5|6723.5|10
1656325560000|2022-06-27 10:26:00|6844.03|6724.03|6844.7|6724.7|6844.7|6724.7|6844.03|6724.03|10
1656325570000|2022-06-27 10:26:10|6844.75|6724.75|6844.67|6724.67|6845|6725|6844.67|6724.67|10
1656325580000|2022-06-27 10:26:20|6844.62|6724.62|6845.11|6725.11|6845.11|6725.11|6844.39|6724.39|10
1656325590000|2022-06-27 10:26:30|6845.15|6725.15|6844.51|6724.51|6845.15|6725.15|6844.51|6724.51|9
1656325600000|2022-06-27 10:26:40|6844.47|6724.47|6844.87|6724.87|6844.92|6724.92|6844.45|6724.45|10
1656325610000|2022-06-27 10:26:50|6844.82|6724.82|6844.76|6724.76|6845.15|6725.15|6844.76|6724.76|10
1656325620000|2022-06-27 10:27:00|6844.64|6724.64|6845.21|6725.21|6845.21|6725.21|6844.64|6724.64|9
1656325630000|2022-06-27 10:27:10|6845.25|6725.25|6845.49|6725.49|6845.68|6725.68|6845.25|6725.25|9
1656325640000|2022-06-27 10:27:20|6845.44|6725.44|6843.95|6723.95|6845.44|6725.44|6843.95|6723.95|8
1656325650000|2022-06-27 10:27:30|6843.84|6723.84|6841.8|6721.8|6843.84|6723.84|6841.8|6721.8|9
1656325660000|2022-06-27 10:27:40|6841.63|6721.63|6842.16|6722.16|6842.16|6722.16|6841.35|6721.35|10
1656325670000|2022-06-27 10:27:50|6842.04|6722.04|6841.92|6721.92|6842.04|6722.04|6841.67|6721.67|9
1656325680000|2022-06-27 10:28:00|6841.93|6721.93|6841.65|6721.65|6841.93|6721.93|6841.65|6721.65|9
1656325690000|2022-06-27 10:28:10|6841.68|6721.68|6841.88|6721.88|6841.88|6721.88|6841.61|6721.61|10
1656325700000|2022-06-27 10:28:20|6841.86|6721.86|6842.43|6722.43|6842.43|6722.43|6841.86|6721.86|10
1656325710000|2022-06-27 10:28:30|6842.29|6722.29|6842.26|6722.26|6842.32|6722.32|6841.88|6721.88|9
1656325720000|2022-06-27 10:28:40|6842.16|6722.16|6840.95|6720.95|6842.16|6722.16|6840.95|6720.95|10
1656325730000|2022-06-27 10:28:50|6841.04|6721.04|6840.17|6720.17|6841.04|6721.04|6839.96|6719.96|9
1656325740000|2022-06-27 10:29:00|6840.18|6720.18|6839.61|6719.61|6840.18|6720.18|6839.36|6719.36|10
1656325750000|2022-06-27 10:29:10|6839.62|6719.62|6839.24|6719.24|6839.71|6719.71|6839.24|6719.24|10
1656325760000|2022-06-27 10:29:20|6839.29|6719.29|6839.09|6719.09|6839.39|6719.39|6839.07|6719.07|9
1656325770000|2022-06-27 10:29:30|6839.11|6719.11|6839.56|6719.56|6839.56|6719.56|6839.09|6719.09|9
1656325780000|2022-06-27 10:29:40|6839.96|6719.96|6840.56|6720.56|6840.56|6720.56|6839.96|6719.96|10
1656325790000|2022-06-27 10:29:50|6840.47|6720.47|6839.79|6719.79|6840.62|6720.62|6839.72|6719.72|10
1656325800000|2022-06-27 10:30:00|6839.88|6719.88|6841.05|6721.05|6841.05|6721.05|6839.88|6719.88|9
1656325810000|2022-06-27 10:30:10|6840.87|6720.87|6840.23|6720.23|6840.89|6720.89|6840.23|6720.23|10
1656325820000|2022-06-27 10:30:20|6840.29|6720.29|6840.02|6720.02|6840.29|6720.29|6840.02|6720.02|10
1656325830000|2022-06-27 10:30:30|6840.01|6720.01|6838.71|6718.71|6840.07|6720.07|6838.42|6718.42|10
1656325840000|2022-06-27 10:30:40|6837.72|6717.72|6836.58|6716.58|6837.72|6717.72|6836.58|6716.58|10
1656325850000|2022-06-27 10:30:50|6836.59|6716.59|6836.75|6716.75|6836.76|6716.76|6836.54|6716.54|10
1656325860000|2022-06-27 10:31:00|6836.17|6716.17|6836.23|6716.23|6836.36|6716.36|6836.16|6716.16|10
1656325870000|2022-06-27 10:31:10|6836.29|6716.29|6835.08|6715.08|6836.29|6716.29|6835.08|6715.08|10
1656325880000|2022-06-27 10:31:20|6834.98|6714.98|6834.24|6714.24|6835.15|6715.15|6834.08|6714.08|10
1656325890000|2022-06-27 10:31:30|6834.48|6714.48|6834.75|6714.75|6834.96|6714.96|6834.43|6714.43|9
1656325900000|2022-06-27 10:31:40|6835.14|6715.14|6835.43|6715.43|6835.67|6715.67|6835.14|6715.14|10
1656325910000|2022-06-27 10:31:50|6835.56|6715.56|6835.11|6715.11|6835.56|6715.56|6834.93|6714.93|8
1656325920000|2022-06-27 10:32:00|6835.1|6715.1|6835.04|6715.04|6835.19|6715.19|6834.95|6714.95|8
1656325930000|2022-06-27 10:32:10|6835.12|6715.12|6835.25|6715.25|6835.25|6715.25|6835.12|6715.12|10
1656325940000|2022-06-27 10:32:20|6835.15|6715.15|6835.1|6715.1|6835.4|6715.4|6835.09|6715.09|10
1656325950000|2022-06-27 10:32:30|6834.92|6714.92|6835.39|6715.39|6835.39|6715.39|6834.92|6714.92|10
1656325960000|2022-06-27 10:32:40|6835.19|6715.19|6836.25|6716.25|6836.25|6716.25|6835.16|6715.16|10
1656325970000|2022-06-27 10:32:50|6836.43|6716.43|6839.2|6719.2|6839.2|6719.2|6836.4|6716.4|10
1656325980000|2022-06-27 10:33:00|6839.17|6719.17|6839.97|6719.97|6839.98|6719.98|6839.17|6719.17|10
1656325990000|2022-06-27 10:33:10|6839.93|6719.93|6841.08|6721.08|6841.1|6721.1|6839.85|6719.85|10
1656326000000|2022-06-27 10:33:20|6841.23|6721.23|6842.3|6722.3|6842.3|6722.3|6841.23|6721.23|10
1656326010000|2022-06-27 10:33:30|6842.91|6722.91|6844.21|6724.21|6844.21|6724.21|6842.67|6722.67|10
1656326020000|2022-06-27 10:33:40|6844.34|6724.34|6845.43|6725.43|6845.43|6725.43|6844.34|6724.34|10
1656326030000|2022-06-27 10:33:50|6845.62|6725.62|6846.14|6726.14|6846.14|6726.14|6845.62|6725.62|10
1656326040000|2022-06-27 10:34:00|6846.18|6726.18|6846.72|6726.72|6846.72|6726.72|6846.13|6726.13|10
1656326050000|2022-06-27 10:34:10|6846.97|6726.97|6848.1|6728.1|6848.1|6728.1|6846.97|6726.97|10
1656326060000|2022-06-27 10:34:20|6848.16|6728.16|6848.8|6728.8|6848.8|6728.8|6848.03|6728.03|9
1656326070000|2022-06-27 10:34:30|6848.51|6728.51|6848.61|6728.61|6848.63|6728.63|6848.29|6728.29|10
1656326080000|2022-06-27 10:34:40|6848.44|6728.44|6849.34|6729.34|6849.4|6729.4|6848.44|6728.44|10
1656326090000|2022-06-27 10:34:50|6849.08|6729.08|6849.22|6729.22|6849.42|6729.42|6849.02|6729.02|10
1656326100000|2022-06-27 10:35:00|6848.98|6728.98|6848.77|6728.77|6849.07|6729.07|6848.6|6728.6|10
1656326110000|2022-06-27 10:35:10|6848.91|6728.91|6848.81|6728.81|6849.09|6729.09|6848.73|6728.73|10
1656326120000|2022-06-27 10:35:20|6849.05|6729.05|6848.86|6728.86|6849.16|6729.16|6848.86|6728.86|9
1656326130000|2022-06-27 10:35:30|6848.97|6728.97|6848.74|6728.74|6848.97|6728.97|6848.57|6728.57|9
1656326140000|2022-06-27 10:35:40|6848.78|6728.78|6848.64|6728.64|6849.14|6729.14|6848.64|6728.64|10
1656326150000|2022-06-27 10:35:50|6848.41|6728.41|6846.41|6726.41|6848.41|6728.41|6846.41|6726.41|9
1656326160000|2022-06-27 10:36:00|6845.91|6725.91|6844.02|6724.02|6846.49|6726.49|6844.02|6724.02|10
1656326170000|2022-06-27 10:36:10|6843.87|6723.87|6842.91|6722.91|6843.87|6723.87|6842.91|6722.91|10
1656326180000|2022-06-27 10:36:20|6842.85|6722.85|6842.52|6722.52|6843.42|6723.42|6842.52|6722.52|10
1656326190000|2022-06-27 10:36:30|6842.79|6722.79|6844.08|6724.08|6844.08|6724.08|6842.79|6722.79|10
1656326200000|2022-06-27 10:36:40|6843.96|6723.96|6844.16|6724.16|6844.3|6724.3|6843.93|6723.93|10
1656326210000|2022-06-27 10:36:50|6844.31|6724.31|6844.88|6724.88|6844.88|6724.88|6844.17|6724.17|10
1656326220000|2022-06-27 10:37:00|6844.82|6724.82|6844.48|6724.48|6845.06|6725.06|6844.48|6724.48|8
1656326230000|2022-06-27 10:37:10|6844.44|6724.44|6844.3|6724.3|6844.44|6724.44|6844.06|6724.06|10
1656326240000|2022-06-27 10:37:20|6844.34|6724.34|6844.08|6724.08|6844.34|6724.34|6843.98|6723.98|10
1656326250000|2022-06-27 10:37:30|6844.18|6724.18|6844.25|6724.25|6844.41|6724.41|6843.95|6723.95|10
1656326260000|2022-06-27 10:37:40|6844.11|6724.11|6844.03|6724.03|6844.3|6724.3|6843.98|6723.98|10
1656326270000|2022-06-27 10:37:50|6843.91|6723.91|6844.12|6724.12|6844.12|6724.12|6843.91|6723.91|7
1656326280000|2022-06-27 10:38:00|6844.03|6724.03|6843.65|6723.65|6844.15|6724.15|6843.59|6723.59|9
1656326290000|2022-06-27 10:38:10|6843.75|6723.75|6843.57|6723.57|6843.88|6723.88|6843.57|6723.57|9
1656326300000|2022-06-27 10:38:20|6843.44|6723.44|6843.06|6723.06|6843.44|6723.44|6843.02|6723.02|9
1656326310000|2022-06-27 10:38:30|6842.88|6722.88|6842.99|6722.99|6843.16|6723.16|6842.88|6722.88|9
1656326320000|2022-06-27 10:38:40|6842.83|6722.83|6842.08|6722.08|6842.86|6722.86|6842.08|6722.08|10
1656326330000|2022-06-27 10:38:50|6842.14|6722.14|6842.09|6722.09|6842.36|6722.36|6842.09|6722.09|9
1656326340000|2022-06-27 10:39:00|6842.07|6722.07|6842.5|6722.5|6842.5|6722.5|6842.01|6722.01|10
1656326350000|2022-06-27 10:39:10|6842.75|6722.75|6843.14|6723.14|6843.14|6723.14|6842.75|6722.75|10
1656326360000|2022-06-27 10:39:20|6843.03|6723.03|6843.78|6723.78|6843.93|6723.93|6843.03|6723.03|10
1656326370000|2022-06-27 10:39:30|6843.72|6723.72|6843.94|6723.94|6844.01|6724.01|6843.72|6723.72|10
1656326380000|2022-06-27 10:39:40|6843.98|6723.98|6844.09|6724.09|6844.22|6724.22|6843.98|6723.98|8
1656326390000|2022-06-27 10:39:50|6844.04|6724.04|6843.47|6723.47|6844.05|6724.05|6843.47|6723.47|10
1656326400000|2022-06-27 10:40:00|6843.55|6723.55|6843.91|6723.91|6844.14|6724.14|6843.55|6723.55|9
1656326410000|2022-06-27 10:40:10|6844|6724|6843.53|6723.53|6844|6724|6843.42|6723.42|9
1656326420000|2022-06-27 10:40:20|6843.47|6723.47|6843.15|6723.15|6843.5|6723.5|6843.05|6723.05|9
1656326430000|2022-06-27 10:40:30|6843.12|6723.12|6842.8|6722.8|6843.22|6723.22|6842.75|6722.75|7
1656326440000|2022-06-27 10:40:40|6842.68|6722.68|6842.08|6722.08|6842.68|6722.68|6842.08|6722.08|8
1656326450000|2022-06-27 10:40:50|6841.89|6721.89|6841.52|6721.52|6841.96|6721.96|6841.46|6721.46|10
1656326460000|2022-06-27 10:41:00|6841.69|6721.69|6841.92|6721.92|6841.96|6721.96|6841.49|6721.49|10
1656326470000|2022-06-27 10:41:10|6841.94|6721.94|6842.02|6722.02|6842.39|6722.39|6841.94|6721.94|9
1656326480000|2022-06-27 10:41:20|6841.96|6721.96|6841.81|6721.81|6841.96|6721.96|6841.73|6721.73|10
1656326490000|2022-06-27 10:41:30|6842|6722|6842.97|6722.97|6842.97|6722.97|6841.96|6721.96|10
1656326500000|2022-06-27 10:41:40|6842.83|6722.83|6842.54|6722.54|6842.84|6722.84|6842.49|6722.49|8
1656326510000|2022-06-27 10:41:50|6842.32|6722.32|6841.57|6721.57|6842.32|6722.32|6841.4|6721.4|9
1656326520000|2022-06-27 10:42:00|6841.52|6721.52|6842.36|6722.36|6842.36|6722.36|6841.21|6721.21|10
1656326530000|2022-06-27 10:42:10|6842.44|6722.44|6842.56|6722.56|6842.75|6722.75|6842.44|6722.44|8
1656326540000|2022-06-27 10:42:20|6842.5|6722.5|6842.27|6722.27|6842.57|6722.57|6842.27|6722.27|10
1656326550000|2022-06-27 10:42:30|6842.31|6722.31|6842.74|6722.74|6842.74|6722.74|6842.31|6722.31|9
1656326560000|2022-06-27 10:42:40|6843.02|6723.02|6843.06|6723.06|6843.13|6723.13|6842.93|6722.93|9
1656326570000|2022-06-27 10:42:50|6843.34|6723.34|6843.36|6723.36|6843.55|6723.55|6843.34|6723.34|6
1656326580000|2022-06-27 10:43:00|6843.65|6723.65|6843.53|6723.53|6843.65|6723.65|6843.48|6723.48|10
1656326590000|2022-06-27 10:43:10|6843.48|6723.48|6843.93|6723.93|6843.95|6723.95|6843.46|6723.46|10
1656326600000|2022-06-27 10:43:20|6843.92|6723.92|6843.96|6723.96|6844.02|6724.02|6843.74|6723.74|10
1656326610000|2022-06-27 10:43:30|6843.94|6723.94|6844.07|6724.07|6844.07|6724.07|6843.82|6723.82|9
1656326620000|2022-06-27 10:43:40|6843.89|6723.89|6845.53|6725.53|6845.53|6725.53|6843.89|6723.89|10
1656326630000|2022-06-27 10:43:50|6845.54|6725.54|6846.2|6726.2|6846.21|6726.21|6845.54|6725.54|10
1656326640000|2022-06-27 10:44:00|6845.94|6725.94|6845.69|6725.69|6846.03|6726.03|6845.69|6725.69|9
1656326650000|2022-06-27 10:44:10|6845.54|6725.54|6844.56|6724.56|6845.54|6725.54|6844.56|6724.56|9
1656326660000|2022-06-27 10:44:20|6844.6|6724.6|6844.64|6724.64|6844.68|6724.68|6844.53|6724.53|10
1656326670000|2022-06-27 10:44:30|6844.7|6724.7|6844.71|6724.71|6844.81|6724.81|6844.58|6724.58|10
1656326680000|2022-06-27 10:44:40|6844.72|6724.72|6844.85|6724.85|6844.85|6724.85|6844.72|6724.72|7
1656326690000|2022-06-27 10:44:50|6844.88|6724.88|6843.86|6723.86|6844.88|6724.88|6843.83|6723.83|9
1656326700000|2022-06-27 10:45:00|6843.85|6723.85|6843.91|6723.91|6844.08|6724.08|6843.73|6723.73|7
1656326710000|2022-06-27 10:45:10|6844.42|6724.42|6844.29|6724.29|6844.64|6724.64|6844.27|6724.27|10
1656326720000|2022-06-27 10:45:20|6844.47|6724.47|6843.66|6723.66|6844.47|6724.47|6843.66|6723.66|9
1656326730000|2022-06-27 10:45:30|6843.51|6723.51|6842.42|6722.42|6843.51|6723.51|6842.35|6722.35|9
1656326740000|2022-06-27 10:45:40|6842.26|6722.26|6842.38|6722.38|6842.5|6722.5|6842.26|6722.26|8
1656326750000|2022-06-27 10:45:50|6842.47|6722.47|6841.8|6721.8|6842.56|6722.56|6841.72|6721.72|10
1656326760000|2022-06-27 10:46:00|6841.7|6721.7|6841.72|6721.72|6841.89|6721.89|6841.52|6721.52|10
1656326770000|2022-06-27 10:46:10|6841.34|6721.34|6841.11|6721.11|6841.43|6721.43|6841.11|6721.11|9
1656326780000|2022-06-27 10:46:20|6841.1|6721.1|6839.45|6719.45|6841.1|6721.1|6839.4|6719.4|10
1656326790000|2022-06-27 10:46:30|6839.4|6719.4|6839.4|6719.4|6839.42|6719.42|6839.32|6719.32|7
1656326800000|2022-06-27 10:46:40|6839.31|6719.31|6839.24|6719.24|6839.31|6719.31|6839.18|6719.18|9
1656326810000|2022-06-27 10:46:50|6839.27|6719.27|6839.64|6719.64|6839.89|6719.89|6839.27|6719.27|9
1656326820000|2022-06-27 10:47:00|6839.8|6719.8|6839.42|6719.42|6839.8|6719.8|6839.29|6719.29|9
1656326830000|2022-06-27 10:47:10|6839.48|6719.48|6840.01|6720.01|6840.01|6720.01|6839.14|6719.14|10
1656326840000|2022-06-27 10:47:20|6840.12|6720.12|6843.22|6723.22|6844.03|6724.03|6840.12|6720.12|10
1656326850000|2022-06-27 10:47:30|6843.09|6723.09|6843.5|6723.5|6843.5|6723.5|6843.09|6723.09|10
1656326860000|2022-06-27 10:47:40|6843.53|6723.53|6844.3|6724.3|6844.3|6724.3|6843.53|6723.53|9
1656326870000|2022-06-27 10:47:50|6844.21|6724.21|6843.88|6723.88|6844.22|6724.22|6843.88|6723.88|10
1656326880000|2022-06-27 10:48:00|6843.9|6723.9|6843.66|6723.66|6843.96|6723.96|6843.59|6723.59|9
1656326890000|2022-06-27 10:48:10|6843.64|6723.64|6844.01|6724.01|6844.11|6724.11|6843.64|6723.64|9
1656326900000|2022-06-27 10:48:20|6844.27|6724.27|6844.12|6724.12|6844.38|6724.38|6844.12|6724.12|9
1656326910000|2022-06-27 10:48:30|6844.35|6724.35|6843.98|6723.98|6844.49|6724.49|6843.93|6723.93|10
1656326920000|2022-06-27 10:48:40|6844.01|6724.01|6844.25|6724.25|6844.38|6724.38|6844|6724|9
1656326930000|2022-06-27 10:48:50|6844.18|6724.18|6842.67|6722.67|6844.18|6724.18|6842.67|6722.67|10
1656326940000|2022-06-27 10:49:00|6842.51|6722.51|6840.38|6720.38|6842.51|6722.51|6840.32|6720.32|10
1656326950000|2022-06-27 10:49:10|6840.53|6720.53|6840.17|6720.17|6840.54|6720.54|6839.94|6719.94|9
1656326960000|2022-06-27 10:49:20|6840.04|6720.04|6839.17|6719.17|6840.11|6720.11|6839.17|6719.17|10
1656326970000|2022-06-27 10:49:30|6839.34|6719.34|6839.65|6719.65|6839.74|6719.74|6839.32|6719.32|10
1656326980000|2022-06-27 10:49:40|6839.66|6719.66|6839.91|6719.91|6840.36|6720.36|6839.66|6719.66|10
1656326990000|2022-06-27 10:49:50|6839.98|6719.98|6839.86|6719.86|6840.03|6720.03|6839.66|6719.66|10
1656327000000|2022-06-27 10:50:00|6839.68|6719.68|6839.64|6719.64|6839.85|6719.85|6839.57|6719.57|9
1656327010000|2022-06-27 10:50:10|6839.55|6719.55|6839.35|6719.35|6839.78|6719.78|6839.33|6719.33|10
1656327020000|2022-06-27 10:50:20|6839.51|6719.51|6839.13|6719.13|6839.51|6719.51|6839.04|6719.04|8
1656327030000|2022-06-27 10:50:30|6838.54|6718.54|6838.47|6718.47|6838.72|6718.72|6838.47|6718.47|9
1656327040000|2022-06-27 10:50:40|6838.53|6718.53|6838.34|6718.34|6838.53|6718.53|6838.26|6718.26|9
1656327050000|2022-06-27 10:50:50|6838|6718|6836.76|6716.76|6838|6718|6836.69|6716.69|10
1656327060000|2022-06-27 10:51:00|6836.83|6716.83|6836.72|6716.72|6837.02|6717.02|6836.64|6716.64|10
1656327070000|2022-06-27 10:51:10|6836.58|6716.58|6836.44|6716.44|6836.58|6716.58|6836.02|6716.02|10
1656327080000|2022-06-27 10:51:20|6836.11|6716.11|6836.39|6716.39|6836.61|6716.61|6836.11|6716.11|10
1656327090000|2022-06-27 10:51:30|6836.34|6716.34|6835.82|6715.82|6836.34|6716.34|6835.82|6715.82|10
1656327100000|2022-06-27 10:51:40|6835.88|6715.88|6835.71|6715.71|6835.88|6715.88|6835.66|6715.66|10
1656327110000|2022-06-27 10:51:50|6835.64|6715.64|6836.46|6716.46|6836.46|6716.46|6835.64|6715.64|10
1656327120000|2022-06-27 10:52:00|6836.36|6716.36|6836.86|6716.86|6837.01|6717.01|6836.36|6716.36|10
1656327130000|2022-06-27 10:52:10|6836.76|6716.76|6836.14|6716.14|6836.77|6716.77|6835.97|6715.97|10
1656327140000|2022-06-27 10:52:20|6835.95|6715.95|6835.72|6715.72|6836.07|6716.07|6835.72|6715.72|10
1656327150000|2022-06-27 10:52:30|6835.79|6715.79|6836.09|6716.09|6836.09|6716.09|6835.76|6715.76|10
1656327160000|2022-06-27 10:52:40|6836.12|6716.12|6836.28|6716.28|6836.33|6716.33|6836.12|6716.12|8
1656327170000|2022-06-27 10:52:50|6836.29|6716.29|6837.11|6717.11|6837.11|6717.11|6836.29|6716.29|10
1656327180000|2022-06-27 10:53:00|6837.15|6717.15|6836.64|6716.64|6837.15|6717.15|6836.64|6716.64|10
1656327190000|2022-06-27 10:53:10|6836.62|6716.62|6835.93|6715.93|6836.64|6716.64|6835.93|6715.93|10
1656327200000|2022-06-27 10:53:20|6835.71|6715.71|6834.67|6714.67|6835.71|6715.71|6834.67|6714.67|10
1656327210000|2022-06-27 10:53:30|6834.21|6714.21|6833.52|6713.52|6834.21|6714.21|6833.47|6713.47|10
1656327220000|2022-06-27 10:53:40|6833.48|6713.48|6833.52|6713.52|6833.78|6713.78|6833.48|6713.48|9
1656327230000|2022-06-27 10:53:50|6833.57|6713.57|6833.56|6713.56|6833.67|6713.67|6833.5|6713.5|9
1656327240000|2022-06-27 10:54:00|6833.53|6713.53|6833.87|6713.87|6833.92|6713.92|6833.49|6713.49|9
1656327250000|2022-06-27 10:54:10|6833.68|6713.68|6833.66|6713.66|6833.89|6713.89|6833.6|6713.6|10
1656327260000|2022-06-27 10:54:20|6833.65|6713.65|6833.7|6713.7|6833.7|6713.7|6833.41|6713.41|8
1656327270000|2022-06-27 10:54:30|6833.66|6713.66|6833.61|6713.61|6833.68|6713.68|6833.33|6713.33|9
1656327280000|2022-06-27 10:54:40|6833.52|6713.52|6834.53|6714.53|6834.53|6714.53|6833.52|6713.52|8
1656327290000|2022-06-27 10:54:50|6834.76|6714.76|6834.41|6714.41|6834.84|6714.84|6834.41|6714.41|10
1656327300000|2022-06-27 10:55:00|6834.4|6714.4|6833.57|6713.57|6834.51|6714.51|6833.36|6713.36|10
1656327310000|2022-06-27 10:55:10|6833.68|6713.68|6833.64|6713.64|6833.85|6713.85|6833.64|6713.64|9
1656327320000|2022-06-27 10:55:20|6833.69|6713.69|6833.62|6713.62|6833.69|6713.69|6833.5|6713.5|9
1656327330000|2022-06-27 10:55:30|6833.72|6713.72|6835.39|6715.39|6835.39|6715.39|6833.72|6713.72|10
1656327340000|2022-06-27 10:55:40|6835.43|6715.43|6837.54|6717.54|6837.54|6717.54|6835.43|6715.43|10
1656327350000|2022-06-27 10:55:50|6837.51|6717.51|6838.21|6718.21|6838.33|6718.33|6837.45|6717.45|9
1656327360000|2022-06-27 10:56:00|6838.22|6718.22|6838.17|6718.17|6838.22|6718.22|6838.12|6718.12|10
1656327370000|2022-06-27 10:56:10|6838.18|6718.18|6838.31|6718.31|6838.37|6718.37|6838.13|6718.13|9
1656327380000|2022-06-27 10:56:20|6838.35|6718.35|6837.84|6717.84|6838.35|6718.35|6837.74|6717.74|10
1656327390000|2022-06-27 10:56:30|6837.73|6717.73|6837.32|6717.32|6837.85|6717.85|6837.17|6717.17|10
1656327400000|2022-06-27 10:56:40|6837.47|6717.47|6837.58|6717.58|6837.61|6717.61|6837.34|6717.34|10
1656327410000|2022-06-27 10:56:50|6837.47|6717.47|6837.24|6717.24|6837.48|6717.48|6837.24|6717.24|9
1656327420000|2022-06-27 10:57:00|6837.29|6717.29|6837.43|6717.43|6837.43|6717.43|6837.17|6717.17|8
1656327430000|2022-06-27 10:57:10|6837.3|6717.3|6836.58|6716.58|6837.3|6717.3|6836.58|6716.58|10
1656327440000|2022-06-27 10:57:20|6836.47|6716.47|6835.95|6715.95|6836.47|6716.47|6835.92|6715.92|10
1656327450000|2022-06-27 10:57:30|6836.05|6716.05|6836.07|6716.07|6836.07|6716.07|6836|6716|9
1656327460000|2022-06-27 10:57:40|6836.1|6716.1|6835.97|6715.97|6836.13|6716.13|6835.93|6715.93|10
1656327470000|2022-06-27 10:57:50|6835.99|6715.99|6835.67|6715.67|6835.99|6715.99|6835.65|6715.65|8
1656327480000|2022-06-27 10:58:00|6835.69|6715.69|6836.06|6716.06|6836.21|6716.21|6835.62|6715.62|9
1656327490000|2022-06-27 10:58:10|6836.02|6716.02|6835.8|6715.8|6836.02|6716.02|6835.52|6715.52|10
1656327500000|2022-06-27 10:58:20|6836.23|6716.23|6837.06|6717.06|6837.22|6717.22|6836.23|6716.23|10
1656327510000|2022-06-27 10:58:30|6837.03|6717.03|6839.65|6719.65|6839.65|6719.65|6837.03|6717.03|9
1656327520000|2022-06-27 10:58:40|6839.61|6719.61|6839.44|6719.44|6839.72|6719.72|6839.38|6719.38|9
1656327530000|2022-06-27 10:58:50|6839.41|6719.41|6837.46|6717.46|6839.41|6719.41|6837.46|6717.46|9
1656327540000|2022-06-27 10:59:00|6837.5|6717.5|6837.68|6717.68|6837.68|6717.68|6837.5|6717.5|9
1656327550000|2022-06-27 10:59:10|6837.66|6717.66|6838.07|6718.07|6838.07|6718.07|6837.66|6717.66|10
1656327560000|2022-06-27 10:59:20|6838.1|6718.1|6837.8|6717.8|6838.1|6718.1|6837.75|6717.75|9
1656327570000|2022-06-27 10:59:30|6837.75|6717.75|6836.22|6716.22|6837.75|6717.75|6836.03|6716.03|8
1656327580000|2022-06-27 10:59:40|6836.18|6716.18|6836.71|6716.71|6836.71|6716.71|6836.18|6716.18|10
1656327590000|2022-06-27 10:59:50|6836.75|6716.75|6837.39|6717.39|6837.6|6717.6|6836.75|6716.75|10
1656327600000|2022-06-27 11:00:00|6837.31|6717.31|6837.91|6717.91|6838|6718|6837.13|6717.13|10
1656327610000|2022-06-27 11:00:10|6837.85|6717.85|6837.96|6717.96|6838.01|6718.01|6837.68|6717.68|10
1656327620000|2022-06-27 11:00:20|6837.87|6717.87|6838.05|6718.05|6838.28|6718.28|6837.87|6717.87|10
1656327630000|2022-06-27 11:00:30|6838.35|6718.35|6838.56|6718.56|6838.56|6718.56|6838.25|6718.25|8
1656327640000|2022-06-27 11:00:40|6838.47|6718.47|6838.23|6718.23|6838.57|6718.57|6838.14|6718.14|9
1656327650000|2022-06-27 11:00:50|6838.35|6718.35|6837.99|6717.99|6838.35|6718.35|6837.99|6717.99|9
1656327660000|2022-06-27 11:01:00|6838.04|6718.04|6837.53|6717.53|6838.04|6718.04|6837.5|6717.5|10
1656327670000|2022-06-27 11:01:10|6837.5|6717.5|6837.37|6717.37|6837.6|6717.6|6837.27|6717.27|10
1656327680000|2022-06-27 11:01:20|6837.4|6717.4|6837.12|6717.12|6837.4|6717.4|6836.86|6716.86|10
1656327690000|2022-06-27 11:01:30|6837.19|6717.19|6837.09|6717.09|6837.32|6717.32|6837.09|6717.09|9
1656327700000|2022-06-27 11:01:40|6837.12|6717.12|6836.34|6716.34|6837.21|6717.21|6836.34|6716.34|8
1656327710000|2022-06-27 11:01:50|6836.63|6716.63|6836.26|6716.26|6836.7|6716.7|6836.26|6716.26|10
1656327720000|2022-06-27 11:02:00|6836.25|6716.25|6835.22|6715.22|6836.25|6716.25|6835.22|6715.22|9
1656327730000|2022-06-27 11:02:10|6835.27|6715.27|6833.77|6713.77|6835.39|6715.39|6833.77|6713.77|10
1656327740000|2022-06-27 11:02:20|6833.71|6713.71|6833.35|6713.35|6833.73|6713.73|6833.27|6713.27|7
1656327750000|2022-06-27 11:02:30|6833.19|6713.19|6833.07|6713.07|6833.19|6713.19|6832.78|6712.78|9
1656327760000|2022-06-27 11:02:40|6833.03|6713.03|6832.4|6712.4|6833.03|6713.03|6831.95|6711.95|10
1656327770000|2022-06-27 11:02:50|6832.53|6712.53|6832.17|6712.17|6832.67|6712.67|6832.16|6712.16|10
1656327780000|2022-06-27 11:03:00|6832.25|6712.25|6832.3|6712.3|6832.33|6712.33|6832.1|6712.1|9
1656327790000|2022-06-27 11:03:10|6832.35|6712.35|6832.82|6712.82|6833.18|6713.18|6832.35|6712.35|9
1656327800000|2022-06-27 11:03:20|6832.86|6712.86|6832.99|6712.99|6833.09|6713.09|6832.84|6712.84|10
1656327810000|2022-06-27 11:03:30|6833.04|6713.04|6833.05|6713.05|6833.13|6713.13|6832.87|6712.87|10
1656327820000|2022-06-27 11:03:40|6833.37|6713.37|6831.38|6711.38|6833.52|6713.52|6831.38|6711.38|9
1656327830000|2022-06-27 11:03:50|6831.44|6711.44|6830.18|6710.18|6831.44|6711.44|6830.18|6710.18|8
1656327840000|2022-06-27 11:04:00|6829.94|6709.94|6829.27|6709.27|6829.94|6709.94|6829.27|6709.27|10
1656327850000|2022-06-27 11:04:10|6829.41|6709.41|6829.1|6709.1|6829.41|6709.41|6829.06|6709.06|10
1656327860000|2022-06-27 11:04:20|6829.26|6709.26|6828.79|6708.79|6829.26|6709.26|6828.79|6708.79|9
1656327870000|2022-06-27 11:04:30|6828.74|6708.74|6826.82|6706.82|6828.74|6708.74|6826.82|6706.82|10
1656327880000|2022-06-27 11:04:40|6826.69|6706.69|6825.28|6705.28|6826.69|6706.69|6825.28|6705.28|10
1656327890000|2022-06-27 11:04:50|6825.23|6705.23|6825.3|6705.3|6825.39|6705.39|6824.94|6704.94|10
1656327900000|2022-06-27 11:05:00|6825.09|6705.09|6824.26|6704.26|6825.09|6705.09|6824.26|6704.26|10
1656327910000|2022-06-27 11:05:10|6824.33|6704.33|6823.03|6703.03|6824.47|6704.47|6822.93|6702.93|10
1656327920000|2022-06-27 11:05:20|6822.98|6702.98|6822.25|6702.25|6822.98|6702.98|6822.25|6702.25|10
1656327930000|2022-06-27 11:05:30|6822.16|6702.16|6820.77|6700.77|6822.16|6702.16|6820.77|6700.77|10
1656327940000|2022-06-27 11:05:40|6820.71|6700.71|6819.63|6699.63|6820.71|6700.71|6819.56|6699.56|10
1656327950000|2022-06-27 11:05:50|6819.68|6699.68|6819.89|6699.89|6820.11|6700.11|6819.68|6699.68|9
1656327960000|2022-06-27 11:06:00|6819.64|6699.64|6819.49|6699.49|6819.92|6699.92|6819.46|6699.46|10
1656327970000|2022-06-27 11:06:10|6819.56|6699.56|6819.18|6699.18|6819.89|6699.89|6818.87|6698.87|10
1656327980000|2022-06-27 11:06:20|6819.07|6699.07|6818.74|6698.74|6819.2|6699.2|6818.74|6698.74|10
1656327990000|2022-06-27 11:06:30|6818.73|6698.73|6819.2|6699.2|6819.2|6699.2|6818.69|6698.69|10
1656328000000|2022-06-27 11:06:40|6819.22|6699.22|6818.92|6698.92|6819.22|6699.22|6818.9|6698.9|10
1656328010000|2022-06-27 11:06:50|6818.94|6698.94|6818.56|6698.56|6819.05|6699.05|6818.3|6698.3|9
1656328020000|2022-06-27 11:07:00|6818.58|6698.58|6818.44|6698.44|6819.2|6699.2|6818.44|6698.44|10
1656328030000|2022-06-27 11:07:10|6818.85|6698.85|6818.91|6698.91|6819.26|6699.26|6818.41|6698.41|9
1656328040000|2022-06-27 11:07:20|6818.81|6698.81|6818.08|6698.08|6818.81|6698.81|6818.05|6698.05|10
1656328050000|2022-06-27 11:07:30|6818.05|6698.05|6817.35|6697.35|6818.07|6698.07|6817.22|6697.22|10
1656328060000|2022-06-27 11:07:40|6817.32|6697.32|6816.72|6696.72|6817.34|6697.34|6816.72|6696.72|7
1656328070000|2022-06-27 11:07:50|6816.64|6696.64|6816.35|6696.35|6816.64|6696.64|6816.14|6696.14|10
1656328080000|2022-06-27 11:08:00|6816.23|6696.23|6815.77|6695.77|6816.33|6696.33|6815.77|6695.77|10
1656328090000|2022-06-27 11:08:10|6815.56|6695.56|6815.3|6695.3|6815.86|6695.86|6815.19|6695.19|10
1656328100000|2022-06-27 11:08:20|6815.43|6695.43|6817.2|6697.2|6817.2|6697.2|6815.43|6695.43|10
1656328110000|2022-06-27 11:08:30|6817.15|6697.15|6817.82|6697.82|6817.82|6697.82|6817.12|6697.12|9
1656328120000|2022-06-27 11:08:40|6818.1|6698.1|6817.74|6697.74|6818.1|6698.1|6817.53|6697.53|10
1656328130000|2022-06-27 11:08:50|6817.36|6697.36|6816.64|6696.64|6817.59|6697.59|6816.37|6696.37|9
1656328140000|2022-06-27 11:09:00|6816.43|6696.43|6816.64|6696.64|6816.64|6696.64|6816.25|6696.25|10
1656328150000|2022-06-27 11:09:10|6816.54|6696.54|6817.13|6697.13|6817.2|6697.2|6816.54|6696.54|10
1656328160000|2022-06-27 11:09:20|6816.75|6696.75|6819.04|6699.04|6819.04|6699.04|6816.72|6696.72|9
1656328170000|2022-06-27 11:09:30|6819.24|6699.24|6819|6699|6819.58|6699.58|6818.63|6698.63|9
1656328180000|2022-06-27 11:09:40|6818.75|6698.75|6821.03|6701.03|6821.08|6701.08|6818.75|6698.75|10
1656328190000|2022-06-27 11:09:50|6820.51|6700.51|6822.47|6702.47|6822.83|6702.83|6820.51|6700.51|10
1656328200000|2022-06-27 11:10:00|6822.61|6702.61|6822.69|6702.69|6822.78|6702.78|6822.52|6702.52|10
1656328210000|2022-06-27 11:10:10|6823.05|6703.05|6824.25|6704.25|6824.25|6704.25|6822.96|6702.96|9
1656328220000|2022-06-27 11:10:20|6824.24|6704.24|6824.6|6704.6|6824.6|6704.6|6824.15|6704.15|10
1656328230000|2022-06-27 11:10:30|6824.51|6704.51|6825.28|6705.28|6825.28|6705.28|6824.5|6704.5|9
1656328240000|2022-06-27 11:10:40|6826.11|6706.11|6827.84|6707.84|6827.84|6707.84|6826.11|6706.11|10
1656328250000|2022-06-27 11:10:50|6827.94|6707.94|6828.44|6708.44|6828.51|6708.51|6827.83|6707.83|9
1656328260000|2022-06-27 11:11:00|6828.69|6708.69|6830.47|6710.47|6830.47|6710.47|6828.69|6708.69|10
1656328270000|2022-06-27 11:11:10|6830.37|6710.37|6831.27|6711.27|6831.46|6711.46|6830.37|6710.37|9
1656328280000|2022-06-27 11:11:20|6831.33|6711.33|6831.67|6711.67|6831.67|6711.67|6831.33|6711.33|9
1656328290000|2022-06-27 11:11:30|6831.75|6711.75|6830.46|6710.46|6831.75|6711.75|6830.46|6710.46|9
1656328300000|2022-06-27 11:11:40|6830.43|6710.43|6830.02|6710.02|6830.59|6710.59|6830|6710|10
1656328310000|2022-06-27 11:11:50|6829.97|6709.97|6829.42|6709.42|6829.98|6709.98|6829.39|6709.39|8
1656328320000|2022-06-27 11:12:00|6829.38|6709.38|6828.69|6708.69|6829.38|6709.38|6828.56|6708.56|9
1656328330000|2022-06-27 11:12:10|6828.78|6708.78|6829.25|6709.25|6829.25|6709.25|6828.78|6708.78|8
1656328340000|2022-06-27 11:12:20|6829.23|6709.23|6830.02|6710.02|6830.03|6710.03|6829.23|6709.23|10
1656328350000|2022-06-27 11:12:30|6830.16|6710.16|6830.25|6710.25|6830.39|6710.39|6830.16|6710.16|9
1656328360000|2022-06-27 11:12:40|6830.34|6710.34|6830.68|6710.68|6830.88|6710.88|6830.34|6710.34|10
1656328370000|2022-06-27 11:12:50|6830.97|6710.97|6830.61|6710.61|6831.05|6711.05|6830.52|6710.52|10
1656328380000|2022-06-27 11:13:00|6830.54|6710.54|6830.98|6710.98|6830.99|6710.99|6830.54|6710.54|7
1656328390000|2022-06-27 11:13:10|6831.04|6711.04|6831.63|6711.63|6831.8|6711.8|6831.04|6711.04|6
1656328400000|2022-06-27 11:13:20|6831.73|6711.73|6831.87|6711.87|6831.98|6711.98|6831.73|6711.73|7
1656328410000|2022-06-27 11:13:30|6831.83|6711.83|6832.52|6712.52|6832.56|6712.56|6831.81|6711.81|9
1656328420000|2022-06-27 11:13:40|6832.32|6712.32|6833.67|6713.67|6833.67|6713.67|6832.32|6712.32|9
1656328430000|2022-06-27 11:13:50|6833.62|6713.62|6833.64|6713.64|6833.73|6713.73|6833.5|6713.5|8
1656328440000|2022-06-27 11:14:00|6833.76|6713.76|6834.51|6714.51|6834.51|6714.51|6833.76|6713.76|10
1656328450000|2022-06-27 11:14:10|6834.38|6714.38|6834.26|6714.26|6834.47|6714.47|6834.25|6714.25|10
1656328460000|2022-06-27 11:14:20|6834.2|6714.2|6833.81|6713.81|6834.2|6714.2|6833.81|6713.81|9
1656328470000|2022-06-27 11:14:30|6833.78|6713.78|6834.16|6714.16|6834.16|6714.16|6833.78|6713.78|8
1656328480000|2022-06-27 11:14:40|6834.18|6714.18|6833.42|6713.42|6834.2|6714.2|6833.42|6713.42|10
1656328490000|2022-06-27 11:14:50|6833.39|6713.39|6833.25|6713.25|6833.39|6713.39|6833.04|6713.04|10
1656328500000|2022-06-27 11:15:00|6833.24|6713.24|6833.54|6713.54|6833.62|6713.62|6833.21|6713.21|8
1656328510000|2022-06-27 11:15:10|6833.58|6713.58|6833.83|6713.83|6833.83|6713.83|6833.48|6713.48|10
1656328520000|2022-06-27 11:15:20|6834.23|6714.23|6835.74|6715.74|6835.74|6715.74|6834.03|6714.03|9
1656328530000|2022-06-27 11:15:30|6835.96|6715.96|6837.39|6717.39|6837.39|6717.39|6835.96|6715.96|10
1656328540000|2022-06-27 11:15:40|6837.4|6717.4|6837.51|6717.51|6837.81|6717.81|6837.4|6717.4|8
1656328550000|2022-06-27 11:15:50|6837.65|6717.65|6837.6|6717.6|6837.68|6717.68|6837.57|6717.57|9
1656328560000|2022-06-27 11:16:00|6837.66|6717.66|6836.85|6716.85|6837.66|6717.66|6836.67|6716.67|9
1656328570000|2022-06-27 11:16:10|6836.79|6716.79|6836.89|6716.89|6836.95|6716.95|6836.6|6716.6|9
1656328580000|2022-06-27 11:16:20|6837.02|6717.02|6836.83|6716.83|6837.15|6717.15|6836.8|6716.8|9
1656328590000|2022-06-27 11:16:30|6836.84|6716.84|6836.49|6716.49|6836.84|6716.84|6836.42|6716.42|10
1656328600000|2022-06-27 11:16:40|6836.47|6716.47|6836.99|6716.99|6836.99|6716.99|6836.47|6716.47|7
1656328610000|2022-06-27 11:16:50|6836.96|6716.96|6836.56|6716.56|6836.96|6716.96|6836.56|6716.56|10
1656328620000|2022-06-27 11:17:00|6836.7|6716.7|6836.07|6716.07|6836.73|6716.73|6836.07|6716.07|10
1656328630000|2022-06-27 11:17:10|6835.87|6715.87|6835.04|6715.04|6835.93|6715.93|6835.04|6715.04|9
1656328640000|2022-06-27 11:17:20|6834.96|6714.96|6834.73|6714.73|6835.07|6715.07|6834.66|6714.66|9
1656328650000|2022-06-27 11:17:30|6834.89|6714.89|6833.38|6713.38|6834.89|6714.89|6833.35|6713.35|9
1656328660000|2022-06-27 11:17:40|6833.23|6713.23|6833.24|6713.24|6833.37|6713.37|6833.14|6713.14|10
1656328670000|2022-06-27 11:17:50|6833.28|6713.28|6833.01|6713.01|6833.28|6713.28|6832.97|6712.97|8
1656328680000|2022-06-27 11:18:00|6832.92|6712.92|6832.64|6712.64|6833.07|6713.07|6832.61|6712.61|10
1656328690000|2022-06-27 11:18:10|6832.7|6712.7|6832.75|6712.75|6832.75|6712.75|6832.63|6712.63|6
1656328700000|2022-06-27 11:18:20|6832.86|6712.86|6832.73|6712.73|6832.88|6712.88|6832.69|6712.69|9
1656328710000|2022-06-27 11:18:30|6832.85|6712.85|6833.94|6713.94|6834.03|6714.03|6832.85|6712.85|8
1656328720000|2022-06-27 11:18:40|6834.25|6714.25|6833.46|6713.46|6834.25|6714.25|6833.42|6713.42|9
1656328730000|2022-06-27 11:18:50|6833.45|6713.45|6833.65|6713.65|6833.85|6713.85|6833.37|6713.37|10
1656328740000|2022-06-27 11:19:00|6833.45|6713.45|6832.04|6712.04|6833.45|6713.45|6832.04|6712.04|10
1656328750000|2022-06-27 11:19:10|6832.34|6712.34|6832.26|6712.26|6832.41|6712.41|6832.07|6712.07|10
1656328760000|2022-06-27 11:19:20|6832.29|6712.29|6833.07|6713.07|6833.07|6713.07|6832.29|6712.29|9
1656328770000|2022-06-27 11:19:30|6833.05|6713.05|6833.1|6713.1|6833.18|6713.18|6832.98|6712.98|9
1656328780000|2022-06-27 11:19:40|6833.06|6713.06|6833.33|6713.33|6833.44|6713.44|6833.06|6713.06|8
1656328790000|2022-06-27 11:19:50|6833.35|6713.35|6833.37|6713.37|6833.5|6713.5|6833.33|6713.33|9
1656328800000|2022-06-27 11:20:00|6833.42|6713.42|6833.23|6713.23|6833.52|6713.52|6833.23|6713.23|8
1656328810000|2022-06-27 11:20:10|6833.39|6713.39|6832.28|6712.28|6833.39|6713.39|6832.28|6712.28|10
1656328820000|2022-06-27 11:20:20|6832.22|6712.22|6828.54|6708.54|6832.24|6712.24|6828.54|6708.54|10
1656328830000|2022-06-27 11:20:30|6828.44|6708.44|6826.81|6706.81|6828.44|6708.44|6826.81|6706.81|10
1656328840000|2022-06-27 11:20:40|6826.86|6706.86|6826.66|6706.66|6826.97|6706.97|6826.63|6706.63|10
1656328850000|2022-06-27 11:20:50|6826.5|6706.5|6826.45|6706.45|6826.62|6706.62|6826.16|6706.16|10
1656328860000|2022-06-27 11:21:00|6826.4|6706.4|6825.67|6705.67|6826.4|6706.4|6825.67|6705.67|10
1656328870000|2022-06-27 11:21:10|6825.63|6705.63|6825.61|6705.61|6825.63|6705.63|6825.44|6705.44|10
1656328880000|2022-06-27 11:21:20|6825.59|6705.59|6824.39|6704.39|6825.59|6705.59|6824.39|6704.39|10
1656328890000|2022-06-27 11:21:30|6824.31|6704.31|6822.56|6702.56|6824.47|6704.47|6822.56|6702.56|10
1656328900000|2022-06-27 11:21:40|6822.54|6702.54|6819.87|6699.87|6822.54|6702.54|6819.87|6699.87|10
1656328910000|2022-06-27 11:21:50|6819.7|6699.7|6818.18|6698.18|6819.7|6699.7|6818.18|6698.18|10
1656328920000|2022-06-27 11:22:00|6818.21|6698.21|6815.29|6695.29|6818.21|6698.21|6815.07|6695.07|10
1656328930000|2022-06-27 11:22:10|6814.59|6694.59|6813.2|6693.2|6814.59|6694.59|6813.2|6693.2|10
1656328940000|2022-06-27 11:22:20|6812.45|6692.45|6810.35|6690.35|6812.8|6692.8|6810.25|6690.25|10
1656328950000|2022-06-27 11:22:30|6810.42|6690.42|6809.27|6689.27|6810.42|6690.42|6809.27|6689.27|8
1656328960000|2022-06-27 11:22:40|6809.44|6689.44|6808.41|6688.41|6809.72|6689.72|6808.41|6688.41|10
1656328970000|2022-06-27 11:22:50|6808.42|6688.42|6808.57|6688.57|6808.59|6688.59|6808.28|6688.28|10
1656328980000|2022-06-27 11:23:00|6808.58|6688.58|6810.14|6690.14|6810.14|6690.14|6808.58|6688.58|10
1656328990000|2022-06-27 11:23:10|6810.02|6690.02|6809.62|6689.62|6810.61|6690.61|6809.62|6689.62|10
1656329000000|2022-06-27 11:23:20|6809.83|6689.83|6808.69|6688.69|6810.07|6690.07|6808.69|6688.69|10
1656329010000|2022-06-27 11:23:30|6808.86|6688.86|6808.66|6688.66|6808.86|6688.86|6808.2|6688.2|10
1656329020000|2022-06-27 11:23:40|6808.68|6688.68|6808.87|6688.87|6808.87|6688.87|6808.13|6688.13|10
1656329030000|2022-06-27 11:23:50|6808.54|6688.54|6808.38|6688.38|6808.74|6688.74|6808.01|6688.01|10
1656329040000|2022-06-27 11:24:00|6808.19|6688.19|6809.24|6689.24|6809.24|6689.24|6808.19|6688.19|10
1656329050000|2022-06-27 11:24:10|6809.31|6689.31|6809.75|6689.75|6809.88|6689.88|6809.25|6689.25|9
1656329060000|2022-06-27 11:24:20|6809.97|6689.97|6810.57|6690.57|6810.57|6690.57|6809.77|6689.77|10
1656329070000|2022-06-27 11:24:30|6807.96|6687.96|6808.17|6688.17|6808.28|6688.28|6807.96|6687.96|10
1656329080000|2022-06-27 11:24:40|6808.19|6688.19|6808.61|6688.61|6808.91|6688.91|6808.18|6688.18|7
1656329090000|2022-06-27 11:24:50|6809.16|6689.16|6808.47|6688.47|6809.6|6689.6|6808.47|6688.47|10
1656329100000|2022-06-27 11:25:00|6808.45|6688.45|6808.24|6688.24|6808.55|6688.55|6808.14|6688.14|10
1656329110000|2022-06-27 11:25:10|6808.08|6688.08|6807.14|6687.14|6808.23|6688.23|6807|6687|10
1656329120000|2022-06-27 11:25:20|6806.49|6686.49|6806.67|6686.67|6807.04|6687.04|6806.03|6686.03|10
1656329130000|2022-06-27 11:25:30|6806.83|6686.83|6805.52|6685.52|6807.06|6687.06|6805.52|6685.52|10
1656329140000|2022-06-27 11:25:40|6805.53|6685.53|6805.13|6685.13|6805.53|6685.53|6805.13|6685.13|10
1656329150000|2022-06-27 11:25:50|6804.66|6684.66|6803.61|6683.61|6804.71|6684.71|6803.31|6683.31|9
1656329160000|2022-06-27 11:26:00|6802.9|6682.9|6794.85|6674.85|6802.9|6682.9|6794.85|6674.85|10
1656329170000|2022-06-27 11:26:10|6794.88|6674.88|6794.83|6674.83|6795.33|6675.33|6794.73|6674.73|10
1656329180000|2022-06-27 11:26:20|6794.78|6674.78|6795.42|6675.42|6795.9|6675.9|6794.78|6674.78|10
1656329190000|2022-06-27 11:26:30|6796.13|6676.13|6796.34|6676.34|6796.63|6676.63|6796.06|6676.06|10
1656329200000|2022-06-27 11:26:40|6796.98|6676.98|6797.97|6677.97|6797.97|6677.97|6796.87|6676.87|10
1656329210000|2022-06-27 11:26:50|6797.7|6677.7|6798.7|6678.7|6798.97|6678.97|6797.7|6677.7|10
1656329220000|2022-06-27 11:27:00|6798.69|6678.69|6799.74|6679.74|6799.8|6679.8|6798.69|6678.69|10
1656329230000|2022-06-27 11:27:10|6799.8|6679.8|6799.68|6679.68|6799.88|6679.88|6799.68|6679.68|8
1656329240000|2022-06-27 11:27:20|6799.62|6679.62|6799.14|6679.14|6799.84|6679.84|6799.09|6679.09|10
1656329250000|2022-06-27 11:27:30|6799.15|6679.15|6798.66|6678.66|6799.38|6679.38|6798.66|6678.66|10
1656329260000|2022-06-27 11:27:40|6798.69|6678.69|6797.52|6677.52|6798.69|6678.69|6797.52|6677.52|10
1656329270000|2022-06-27 11:27:50|6797.42|6677.42|6796.94|6676.94|6797.57|6677.57|6796.94|6676.94|9
1656329280000|2022-06-27 11:28:00|6796.9|6676.9|6796.72|6676.72|6796.9|6676.9|6796.57|6676.57|10
1656329290000|2022-06-27 11:28:10|6796.55|6676.55|6797.25|6677.25|6797.35|6677.35|6796.55|6676.55|10
1656329300000|2022-06-27 11:28:20|6797.3|6677.3|6797.56|6677.56|6797.56|6677.56|6797.21|6677.21|10
1656329310000|2022-06-27 11:28:30|6797.91|6677.91|6798.91|6678.91|6798.91|6678.91|6797.91|6677.91|9
1656329320000|2022-06-27 11:28:40|6799|6679|6799.43|6679.43|6799.47|6679.47|6798.86|6678.86|10
1656329330000|2022-06-27 11:28:50|6799.32|6679.32|6800|6680|6800.05|6680.05|6799.32|6679.32|10
1656329340000|2022-06-27 11:29:00|6799.9|6679.9|6800.16|6680.16|6800.18|6680.18|6799.9|6679.9|9
1656329350000|2022-06-27 11:29:10|6799.89|6679.89|6799.93|6679.93|6800.08|6680.08|6799.89|6679.89|10
1656329360000|2022-06-27 11:29:20|6799.73|6679.73|6800.19|6680.19|6800.19|6680.19|6799.53|6679.53|10
1656329370000|2022-06-27 11:29:30|6800.73|6680.73|6799.13|6679.13|6800.87|6680.87|6799.13|6679.13|10
1656329380000|2022-06-27 11:29:40|6799.37|6679.37|6797.96|6677.96|6799.37|6679.37|6797.84|6677.84|10
1656329390000|2022-06-27 11:29:50|6798.06|6678.06|6797.24|6677.24|6798.06|6678.06|6797.1|6677.1|9
1656329400000|2022-06-27 11:30:00|6797.11|6677.11|6797.21|6677.21|6797.39|6677.39|6796.64|6676.64|10
1656329410000|2022-06-27 11:30:10|6797.08|6677.08|6797.74|6677.74|6797.96|6677.96|6797.08|6677.08|10
1656329420000|2022-06-27 11:30:20|6797.87|6677.87|6799.4|6679.4|6799.52|6679.52|6797.87|6677.87|9
1656329430000|2022-06-27 11:30:30|6799.36|6679.36|6800.37|6680.37|6800.37|6680.37|6799.36|6679.36|10
1656329440000|2022-06-27 11:30:40|6800.03|6680.03|6800.82|6680.82|6800.82|6680.82|6800.03|6680.03|10
1656329450000|2022-06-27 11:30:50|6801.1|6681.1|6801.39|6681.39|6801.41|6681.41|6800.87|6680.87|10
1656329460000|2022-06-27 11:31:00|6801.41|6681.41|6802.07|6682.07|6802.07|6682.07|6801.41|6681.41|9
1656329470000|2022-06-27 11:31:10|6802.09|6682.09|6802.65|6682.65|6802.71|6682.71|6802.09|6682.09|10
1656329480000|2022-06-27 11:31:20|6803.48|6683.48|6804.67|6684.67|6804.83|6684.83|6803.48|6683.48|9
1656329490000|2022-06-27 11:31:30|6804.61|6684.61|6805.33|6685.33|6805.53|6685.53|6804.61|6684.61|9
1656329500000|2022-06-27 11:31:40|6805.66|6685.66|6805.78|6685.78|6805.8|6685.8|6805.62|6685.62|10
1656329510000|2022-06-27 11:31:50|6805.88|6685.88|6805.18|6685.18|6805.88|6685.88|6805.18|6685.18|9
1656329520000|2022-06-27 11:32:00|6805.23|6685.23|6805.08|6685.08|6805.23|6685.23|6805.04|6685.04|10
1656329530000|2022-06-27 11:32:10|6805|6685|6803.99|6683.99|6805.01|6685.01|6803.99|6683.99|10
1656329540000|2022-06-27 11:32:20|6803.91|6683.91|6803.26|6683.26|6803.91|6683.91|6803.26|6683.26|10
1656329550000|2022-06-27 11:32:30|6803.24|6683.24|6801.88|6681.88|6803.24|6683.24|6801.88|6681.88|10
1656329560000|2022-06-27 11:32:40|6801.53|6681.53|6794.74|6674.74|6801.53|6681.53|6794.74|6674.74|10
1656329570000|2022-06-27 11:32:50|6793.97|6673.97|6790.06|6670.06|6793.97|6673.97|6790.06|6670.06|10
1656329580000|2022-06-27 11:33:00|6789.91|6669.91|6787.55|6667.55|6790.33|6670.33|6787.55|6667.55|10
1656329590000|2022-06-27 11:33:10|6787.49|6667.49|6786.81|6666.81|6787.62|6667.62|6786.7|6666.7|10
1656329600000|2022-06-27 11:33:20|6786.61|6666.61|6785.31|6665.31|6786.61|6666.61|6785.31|6665.31|10
1656329610000|2022-06-27 11:33:30|6785.42|6665.42|6784.63|6664.63|6785.42|6665.42|6784.35|6664.35|10
1656329620000|2022-06-27 11:33:40|6784.59|6664.59|6784.96|6664.96|6784.96|6664.96|6784.44|6664.44|10
1656329630000|2022-06-27 11:33:50|6784.99|6664.99|6784.32|6664.32|6785.01|6665.01|6784.06|6664.06|9
1656329640000|2022-06-27 11:34:00|6784.77|6664.77|6784.23|6664.23|6784.77|6664.77|6783.98|6663.98|10
1656329650000|2022-06-27 11:34:10|6784.02|6664.02|6785.05|6665.05|6785.05|6665.05|6784.02|6664.02|10
1656329660000|2022-06-27 11:34:20|6784.76|6664.76|6784.95|6664.95|6785.48|6665.48|6784.76|6664.76|9
1656329670000|2022-06-27 11:34:30|6784.87|6664.87|6784.72|6664.72|6785.22|6665.22|6784.72|6664.72|10
1656329680000|2022-06-27 11:34:40|6784.98|6664.98|6784.75|6664.75|6784.98|6664.98|6784.46|6664.46|9
1656329690000|2022-06-27 11:34:50|6784.71|6664.71|6784.76|6664.76|6785.01|6665.01|6784.59|6664.59|10
1656329700000|2022-06-27 11:35:00|6784.42|6664.42|6784.81|6664.81|6784.81|6664.81|6784.42|6664.42|10
1656329710000|2022-06-27 11:35:10|6784.88|6664.88|6785.47|6665.47|6785.47|6665.47|6784.77|6664.77|10
1656329720000|2022-06-27 11:35:20|6785.57|6665.57|6785.95|6665.95|6786.19|6666.19|6785.57|6665.57|9
1656329730000|2022-06-27 11:35:30|6785.82|6665.82|6786.17|6666.17|6786.17|6666.17|6785.75|6665.75|9
1656329740000|2022-06-27 11:35:40|6786.18|6666.18|6786.96|6666.96|6786.96|6666.96|6785.87|6665.87|10
1656329750000|2022-06-27 11:35:50|6786.81|6666.81|6786.88|6666.88|6786.95|6666.95|6786.7|6666.7|10
1656329760000|2022-06-27 11:36:00|6786.89|6666.89|6788.13|6668.13|6788.2|6668.2|6786.89|6666.89|10
1656329770000|2022-06-27 11:36:10|6787.48|6667.48|6788.49|6668.49|6788.49|6668.49|6787.39|6667.39|10
1656329780000|2022-06-27 11:36:20|6788.69|6668.69|6788.65|6668.65|6789.15|6669.15|6788.24|6668.24|10
1656329790000|2022-06-27 11:36:30|6788.77|6668.77|6789.94|6669.94|6789.98|6669.98|6788.77|6668.77|10
1656329800000|2022-06-27 11:36:40|6790.15|6670.15|6791.18|6671.18|6791.4|6671.4|6789.92|6669.92|10
1656329810000|2022-06-27 11:36:50|6791.26|6671.26|6791.63|6671.63|6791.64|6671.64|6791.26|6671.26|9
1656329820000|2022-06-27 11:37:00|6791.72|6671.72|6791.58|6671.58|6791.75|6671.75|6791.48|6671.48|9
1656329830000|2022-06-27 11:37:10|6791.33|6671.33|6791.52|6671.52|6791.52|6671.52|6791.22|6671.22|10
1656329840000|2022-06-27 11:37:20|6791.39|6671.39|6791.55|6671.55|6791.56|6671.56|6791.17|6671.17|8
1656329850000|2022-06-27 11:37:30|6791.45|6671.45|6791.63|6671.63|6791.65|6671.65|6791.45|6671.45|9
1656329860000|2022-06-27 11:37:40|6791.77|6671.77|6791.4|6671.4|6791.84|6671.84|6791.4|6671.4|10
1656329870000|2022-06-27 11:37:50|6791.18|6671.18|6791.35|6671.35|6791.35|6671.35|6790.77|6670.77|10
1656329880000|2022-06-27 11:38:00|6791.15|6671.15|6791.68|6671.68|6791.76|6671.76|6791.15|6671.15|9
1656329890000|2022-06-27 11:38:10|6791.66|6671.66|6791.94|6671.94|6792.04|6672.04|6791.63|6671.63|10
1656329900000|2022-06-27 11:38:20|6791.97|6671.97|6792.08|6672.08|6792.08|6672.08|6791.6|6671.6|9
1656329910000|2022-06-27 11:38:30|6791.96|6671.96|6792.27|6672.27|6792.27|6672.27|6791.92|6671.92|8
1656329920000|2022-06-27 11:38:40|6792.29|6672.29|6792.17|6672.17|6792.45|6672.45|6792.13|6672.13|9
1656329930000|2022-06-27 11:38:50|6792.11|6672.11|6792.04|6672.04|6792.29|6672.29|6792.03|6672.03|10
1656329940000|2022-06-27 11:39:00|6791.87|6671.87|6791.76|6671.76|6792.15|6672.15|6791.76|6671.76|10
1656329950000|2022-06-27 11:39:10|6791.75|6671.75|6791.54|6671.54|6791.75|6671.75|6791.15|6671.15|10
1656329960000|2022-06-27 11:39:20|6791.12|6671.12|6791.31|6671.31|6791.37|6671.37|6791.12|6671.12|10
1656329970000|2022-06-27 11:39:30|6791.46|6671.46|6791.6|6671.6|6791.95|6671.95|6791.46|6671.46|9
1656329980000|2022-06-27 11:39:40|6791.77|6671.77|6792.13|6672.13|6792.17|6672.17|6791.75|6671.75|10
1656329990000|2022-06-27 11:39:50|6792.11|6672.11|6792.55|6672.55|6792.6|6672.6|6791.89|6671.89|10
1656330000000|2022-06-27 11:40:00|6792.09|6672.09|6791.23|6671.23|6792.09|6672.09|6791.23|6671.23|10
1656330010000|2022-06-27 11:40:10|6790.75|6670.75|6790.49|6670.49|6790.86|6670.86|6790.49|6670.49|10
1656330020000|2022-06-27 11:40:20|6790.31|6670.31|6789.87|6669.87|6790.31|6670.31|6789.84|6669.84|10
1656330030000|2022-06-27 11:40:30|6789.97|6669.97|6789.71|6669.71|6789.97|6669.97|6789.63|6669.63|8
1656330040000|2022-06-27 11:40:40|6789.75|6669.75|6789.47|6669.47|6789.89|6669.89|6789.4|6669.4|10
1656330050000|2022-06-27 11:40:50|6789.5|6669.5|6789.79|6669.79|6789.79|6669.79|6789.5|6669.5|8
1656330060000|2022-06-27 11:41:00|6789.75|6669.75|6789.68|6669.68|6789.78|6669.78|6789.57|6669.57|9
1656330070000|2022-06-27 11:41:10|6789.7|6669.7|6789.66|6669.66|6789.75|6669.75|6789.41|6669.41|9
1656330080000|2022-06-27 11:41:20|6789.67|6669.67|6790.1|6670.1|6790.12|6670.12|6789.58|6669.58|8
1656330090000|2022-06-27 11:41:30|6790.13|6670.13|6790.39|6670.39|6790.39|6670.39|6790.02|6670.02|9
1656330100000|2022-06-27 11:41:40|6790.37|6670.37|6789.94|6669.94|6790.38|6670.38|6789.94|6669.94|9
1656330110000|2022-06-27 11:41:50|6789.97|6669.97|6788.05|6668.05|6789.98|6669.98|6788.05|6668.05|10
1656330120000|2022-06-27 11:42:00|6787.84|6667.84|6786.98|6666.98|6787.84|6667.84|6786.97|6666.97|10
1656330130000|2022-06-27 11:42:10|6787.19|6667.19|6787.14|6667.14|6787.19|6667.19|6786.91|6666.91|10
1656330140000|2022-06-27 11:42:20|6787.2|6667.2|6785.62|6665.62|6787.2|6667.2|6785.62|6665.62|9
1656330150000|2022-06-27 11:42:30|6785.13|6665.13|6783.2|6663.2|6785.13|6665.13|6783.2|6663.2|10
1656330160000|2022-06-27 11:42:40|6783.19|6663.19|6783.08|6663.08|6783.28|6663.28|6782.99|6662.99|10
1656330170000|2022-06-27 11:42:50|6783.1|6663.1|6782.76|6662.76|6783.16|6663.16|6782.76|6662.76|9
1656330180000|2022-06-27 11:43:00|6782.81|6662.81|6782|6662|6782.89|6662.89|6782|6662|10
1656330190000|2022-06-27 11:43:10|6782.3|6662.3|6782.88|6662.88|6782.88|6662.88|6782.16|6662.16|10
1656330200000|2022-06-27 11:43:20|6782.76|6662.76|6784.39|6664.39|6784.39|6664.39|6782.76|6662.76|10
1656330210000|2022-06-27 11:43:30|6784.79|6664.79|6786|6666|6786|6666|6784.46|6664.46|10
1656330220000|2022-06-27 11:43:40|6786.38|6666.38|6786.57|6666.57|6786.57|6666.57|6785.95|6665.95|9
1656330230000|2022-06-27 11:43:50|6786.47|6666.47|6786.53|6666.53|6786.53|6666.53|6786.25|6666.25|10
1656330240000|2022-06-27 11:44:00|6786.47|6666.47|6785.81|6665.81|6786.52|6666.52|6785.53|6665.53|10
1656330250000|2022-06-27 11:44:10|6785.72|6665.72|6785.62|6665.62|6785.72|6665.72|6785.37|6665.37|9
1656330260000|2022-06-27 11:44:20|6785.57|6665.57|6786.18|6666.18|6786.18|6666.18|6785.57|6665.57|10
1656330270000|2022-06-27 11:44:30|6786.4|6666.4|6788.29|6668.29|6788.29|6668.29|6786.37|6666.37|10
1656330280000|2022-06-27 11:44:40|6788.57|6668.57|6790.05|6670.05|6790.14|6670.14|6788.57|6668.57|10
1656330290000|2022-06-27 11:44:50|6789.92|6669.92|6790.12|6670.12|6790.41|6670.41|6789.9|6669.9|9
1656330300000|2022-06-27 11:45:00|6789.92|6669.92|6790.18|6670.18|6790.18|6670.18|6789.68|6669.68|10
1656330310000|2022-06-27 11:45:10|6790.5|6670.5|6791.19|6671.19|6791.31|6671.31|6790.43|6670.43|10
1656330320000|2022-06-27 11:45:20|6791.72|6671.72|6792.17|6672.17|6792.24|6672.24|6791.64|6671.64|10
1656330330000|2022-06-27 11:45:30|6792.09|6672.09|6791.45|6671.45|6792.09|6672.09|6791.36|6671.36|9
1656330340000|2022-06-27 11:45:40|6791.5|6671.5|6790.62|6670.62|6791.5|6671.5|6790.54|6670.54|10
1656330350000|2022-06-27 11:45:50|6791.23|6671.23|6790.69|6670.69|6791.23|6671.23|6789.6|6669.6|10
1656330360000|2022-06-27 11:46:00|6790.31|6670.31|6789.2|6669.2|6790.31|6670.31|6789.2|6669.2|9
1656330370000|2022-06-27 11:46:10|6789.19|6669.19|6788.35|6668.35|6789.25|6669.25|6788.35|6668.35|10
1656330380000|2022-06-27 11:46:20|6788.22|6668.22|6788.5|6668.5|6788.51|6668.51|6788.13|6668.13|8
1656330390000|2022-06-27 11:46:30|6788.37|6668.37|6789.25|6669.25|6789.43|6669.43|6788.37|6668.37|10
1656330400000|2022-06-27 11:46:40|6789.08|6669.08|6789.12|6669.12|6789.28|6669.28|6788.81|6668.81|9
1656330410000|2022-06-27 11:46:50|6789.32|6669.32|6789.39|6669.39|6789.69|6669.69|6789.15|6669.15|10
1656330420000|2022-06-27 11:47:00|6789.72|6669.72|6790.17|6670.17|6790.48|6670.48|6789.49|6669.49|10
1656330430000|2022-06-27 11:47:10|6790.6|6670.6|6791.65|6671.65|6791.68|6671.68|6790.6|6670.6|10
1656330440000|2022-06-27 11:47:20|6791.69|6671.69|6791.43|6671.43|6791.8|6671.8|6791.43|6671.43|9
1656330450000|2022-06-27 11:47:30|6791.31|6671.31|6791.47|6671.47|6791.67|6671.67|6791.26|6671.26|9
1656330460000|2022-06-27 11:47:40|6791.14|6671.14|6791.56|6671.56|6791.61|6671.61|6791.14|6671.14|10
1656330470000|2022-06-27 11:47:50|6792.13|6672.13|6792.15|6672.15|6792.3|6672.3|6792.08|6672.08|10
1656330480000|2022-06-27 11:48:00|6792.06|6672.06|6792.06|6672.06|6792.19|6672.19|6791.98|6671.98|10
1656330490000|2022-06-27 11:48:10|6792.02|6672.02|6790.86|6670.86|6792.49|6672.49|6790.86|6670.86|10
1656330500000|2022-06-27 11:48:20|6790.57|6670.57|6790.77|6670.77|6790.92|6670.92|6790.44|6670.44|8
1656330510000|2022-06-27 11:48:30|6790.93|6670.93|6790.85|6670.85|6791.21|6671.21|6790.79|6670.79|10
1656330520000|2022-06-27 11:48:40|6790.93|6670.93|6790.37|6670.37|6790.93|6670.93|6790.35|6670.35|10
1656330530000|2022-06-27 11:48:50|6790.33|6670.33|6790.21|6670.21|6790.48|6670.48|6789.98|6669.98|10
1656330540000|2022-06-27 11:49:00|6790.11|6670.11|6789.75|6669.75|6790.27|6670.27|6789.67|6669.67|10
1656330550000|2022-06-27 11:49:10|6789.77|6669.77|6789.91|6669.91|6790.09|6670.09|6789.64|6669.64|10
1656330560000|2022-06-27 11:49:20|6789.89|6669.89|6790.03|6670.03|6790.15|6670.15|6789.87|6669.87|10
1656330570000|2022-06-27 11:49:30|6790|6670|6790.21|6670.21|6790.26|6670.26|6789.86|6669.86|7
1656330580000|2022-06-27 11:49:40|6790.08|6670.08|6790.12|6670.12|6790.24|6670.24|6789.83|6669.83|10
1656330590000|2022-06-27 11:49:50|6790.28|6670.28|6790.98|6670.98|6791.02|6671.02|6790.28|6670.28|10
1656330600000|2022-06-27 11:50:00|6790.83|6670.83|6790.64|6670.64|6790.85|6670.85|6790.35|6670.35|10
1656330610000|2022-06-27 11:50:10|6790.61|6670.61|6789.73|6669.73|6790.61|6670.61|6789.73|6669.73|10
1656330620000|2022-06-27 11:50:20|6790.17|6670.17|6789.28|6669.28|6790.2|6670.2|6789.28|6669.28|10
1656330630000|2022-06-27 11:50:30|6789.34|6669.34|6788.46|6668.46|6789.34|6669.34|6788.46|6668.46|9
1656330640000|2022-06-27 11:50:40|6788.4|6668.4|6787.92|6667.92|6788.64|6668.64|6787.92|6667.92|10
1656330650000|2022-06-27 11:50:50|6788.37|6668.37|6786.9|6666.9|6788.37|6668.37|6786.9|6666.9|10
1656330660000|2022-06-27 11:51:00|6787.15|6667.15|6786.37|6666.37|6787.15|6667.15|6786.27|6666.27|10
1656330670000|2022-06-27 11:51:10|6786.42|6666.42|6783.97|6663.97|6786.42|6666.42|6783.84|6663.84|10
1656330680000|2022-06-27 11:51:20|6784.06|6664.06|6784.08|6664.08|6784.08|6664.08|6783.67|6663.67|10
1656330690000|2022-06-27 11:51:30|6783.66|6663.66|6783.82|6663.82|6783.89|6663.89|6783.66|6663.66|10
1656330700000|2022-06-27 11:51:40|6784.04|6664.04|6783.89|6663.89|6784.33|6664.33|6783.83|6663.83|10
1656330710000|2022-06-27 11:51:50|6783.63|6663.63|6782.42|6662.42|6783.65|6663.65|6782.37|6662.37|10
1656330720000|2022-06-27 11:52:00|6782.23|6662.23|6783.44|6663.44|6783.6|6663.6|6782.23|6662.23|9
1656330730000|2022-06-27 11:52:10|6783.36|6663.36|6783.31|6663.31|6783.57|6663.57|6783.25|6663.25|9
1656330740000|2022-06-27 11:52:20|6783.7|6663.7|6783.49|6663.49|6783.7|6663.7|6783.49|6663.49|9
1656330750000|2022-06-27 11:52:30|6783.53|6663.53|6784.23|6664.23|6784.23|6664.23|6783.47|6663.47|9
1656330760000|2022-06-27 11:52:40|6784.27|6664.27|6784.41|6664.41|6784.41|6664.41|6784.15|6664.15|10
1656330770000|2022-06-27 11:52:50|6784.39|6664.39|6784.4|6664.4|6784.44|6664.44|6784.28|6664.28|9
1656330780000|2022-06-27 11:53:00|6784.38|6664.38|6783.59|6663.59|6784.53|6664.53|6783.59|6663.59|8
1656330790000|2022-06-27 11:53:10|6783.54|6663.54|6783.52|6663.52|6783.75|6663.75|6783.52|6663.52|10
1656330800000|2022-06-27 11:53:20|6783.34|6663.34|6783.86|6663.86|6783.86|6663.86|6783.31|6663.31|10
1656330810000|2022-06-27 11:53:30|6783.46|6663.46|6783.99|6663.99|6783.99|6663.99|6783.36|6663.36|10
1656330820000|2022-06-27 11:53:40|6783.48|6663.48|6783.5|6663.5|6783.69|6663.69|6783.36|6663.36|10
1656330830000|2022-06-27 11:53:50|6783.46|6663.46|6783.65|6663.65|6783.74|6663.74|6783.17|6663.17|10
1656330840000|2022-06-27 11:54:00|6783.62|6663.62|6783.34|6663.34|6783.62|6663.62|6783.13|6663.13|9
1656330850000|2022-06-27 11:54:10|6783.33|6663.33|6783.03|6663.03|6783.33|6663.33|6782.96|6662.96|10
1656330860000|2022-06-27 11:54:20|6783.07|6663.07|6782.64|6662.64|6783.1|6663.1|6782.64|6662.64|10
1656330870000|2022-06-27 11:54:30|6782.78|6662.78|6782.14|6662.14|6782.94|6662.94|6782|6662|10
1656330880000|2022-06-27 11:54:40|6782.03|6662.03|6775|6655|6782.03|6662.03|6775|6655|10
1656330890000|2022-06-27 11:54:50|6774.88|6654.88|6775.17|6655.17|6775.31|6655.31|6774.76|6654.76|9
1656330900000|2022-06-27 11:55:00|6775.43|6655.43|6774.85|6654.85|6775.62|6655.62|6774.8|6654.8|10
1656330910000|2022-06-27 11:55:10|6774.71|6654.71|6774.66|6654.66|6774.71|6654.71|6774.13|6654.13|10
1656330920000|2022-06-27 11:55:20|6774.81|6654.81|6774.95|6654.95|6775.16|6655.16|6774.81|6654.81|9
1656330930000|2022-06-27 11:55:30|6774.81|6654.81|6775.11|6655.11|6775.11|6655.11|6774.08|6654.08|9
1656330940000|2022-06-27 11:55:40|6774.67|6654.67|6773.63|6653.63|6774.81|6654.81|6773.63|6653.63|10
1656330950000|2022-06-27 11:55:50|6773.51|6653.51|6774.17|6654.17|6774.2|6654.2|6773.51|6653.51|10
1656330960000|2022-06-27 11:56:00|6774.24|6654.24|6774.2|6654.2|6774.29|6654.29|6773.5|6653.5|10
1656330970000|2022-06-27 11:56:10|6774.24|6654.24|6773.63|6653.63|6774.42|6654.42|6773.63|6653.63|8
1656330980000|2022-06-27 11:56:20|6773.55|6653.55|6770.44|6650.44|6773.55|6653.55|6770.44|6650.44|10
1656330990000|2022-06-27 11:56:30|6770.08|6650.08|6768.6|6648.6|6770.22|6650.22|6768.6|6648.6|10
1656331000000|2022-06-27 11:56:40|6768.49|6648.49|6767.33|6647.33|6768.49|6648.49|6767.31|6647.31|9
1656331010000|2022-06-27 11:56:50|6767.46|6647.46|6768.29|6648.29|6768.44|6648.44|6767.46|6647.46|10
1656331020000|2022-06-27 11:57:00|6768.31|6648.31|6768.19|6648.19|6768.37|6648.37|6767.85|6647.85|10
1656331030000|2022-06-27 11:57:10|6768.23|6648.23|6768.57|6648.57|6768.64|6648.64|6767.4|6647.4|10
1656331040000|2022-06-27 11:57:20|6768.51|6648.51|6768.42|6648.42|6768.56|6648.56|6768.28|6648.28|9
1656331050000|2022-06-27 11:57:30|6768.45|6648.45|6768.28|6648.28|6768.62|6648.62|6768.25|6648.25|10
1656331060000|2022-06-27 11:57:40|6768.31|6648.31|6768.42|6648.42|6768.68|6648.68|6768.31|6648.31|9
1656331070000|2022-06-27 11:57:50|6768.34|6648.34|6768.33|6648.33|6768.46|6648.46|6767.99|6647.99|8
1656331080000|2022-06-27 11:58:00|6768.46|6648.46|6768.74|6648.74|6768.91|6648.91|6768.46|6648.46|10
1656331090000|2022-06-27 11:58:10|6768.71|6648.71|6769.21|6649.21|6769.5|6649.5|6768.71|6648.71|10
1656331100000|2022-06-27 11:58:20|6769.33|6649.33|6769.46|6649.46|6770.11|6650.11|6769.33|6649.33|10
1656331110000|2022-06-27 11:58:30|6770.05|6650.05|6769.87|6649.87|6770.05|6650.05|6769.65|6649.65|10
1656331120000|2022-06-27 11:58:40|6769.85|6649.85|6769.78|6649.78|6769.94|6649.94|6769.64|6649.64|9
1656331130000|2022-06-27 11:58:50|6769.75|6649.75|6768.67|6648.67|6769.75|6649.75|6768.25|6648.25|10
1656331140000|2022-06-27 11:59:00|6768.49|6648.49|6768.13|6648.13|6768.49|6648.49|6767.75|6647.75|10
1656331150000|2022-06-27 11:59:10|6768.02|6648.02|6767.95|6647.95|6768.23|6648.23|6767.81|6647.81|9
1656331160000|2022-06-27 11:59:20|6768.12|6648.12|6767.85|6647.85|6768.45|6648.45|6767.85|6647.85|9
1656331170000|2022-06-27 11:59:30|6767.99|6647.99|6768.7|6648.7|6768.86|6648.86|6767.96|6647.96|9
1656331180000|2022-06-27 11:59:40|6768.75|6648.75|6768.37|6648.37|6768.82|6648.82|6768.29|6648.29|10
1656331190000|2022-06-27 11:59:50|6768.53|6648.53|6767.93|6647.93|6768.53|6648.53|6767.93|6647.93|9
1656331200000|2022-06-27 12:00:00|6768.05|6648.05|6768.93|6648.93|6768.93|6648.93|6768.04|6648.04|10
1656331210000|2022-06-27 12:00:10|6768.8|6648.8|6768.59|6648.59|6769.4|6649.4|6768.59|6648.59|10
1656331220000|2022-06-27 12:00:20|6769.11|6649.11|6770.09|6650.09|6770.09|6650.09|6769.11|6649.11|10
1656331230000|2022-06-27 12:00:30|6770.39|6650.39|6770.36|6650.36|6770.62|6650.62|6770.03|6650.03|9
1656331240000|2022-06-27 12:00:40|6770.24|6650.24|6770.7|6650.7|6770.89|6650.89|6770.24|6650.24|10
1656331250000|2022-06-27 12:00:50|6770.73|6650.73|6771.64|6651.64|6771.64|6651.64|6770.73|6650.73|9
1656331260000|2022-06-27 12:01:00|6771.62|6651.62|6771.92|6651.92|6771.99|6651.99|6771.62|6651.62|10
1656331270000|2022-06-27 12:01:10|6771.87|6651.87|6772.09|6652.09|6772.31|6652.31|6771.87|6651.87|9
1656331280000|2022-06-27 12:01:20|6772.18|6652.18|6772.55|6652.55|6773.11|6653.11|6771.86|6651.86|10
1656331290000|2022-06-27 12:01:30|6772.38|6652.38|6773.2|6653.2|6773.68|6653.68|6772.38|6652.38|10
1656331300000|2022-06-27 12:01:40|6773.71|6653.71|6773.91|6653.91|6773.91|6653.91|6773.24|6653.24|9
1656331310000|2022-06-27 12:01:50|6774.08|6654.08|6774.48|6654.48|6774.54|6654.54|6773.93|6653.93|9
1656331320000|2022-06-27 12:02:00|6774.49|6654.49|6774.76|6654.76|6774.87|6654.87|6774.43|6654.43|10
1656331330000|2022-06-27 12:02:10|6774.79|6654.79|6776.4|6656.4|6776.57|6656.57|6774.79|6654.79|10
1656331340000|2022-06-27 12:02:20|6776.62|6656.62|6777.34|6657.34|6777.6|6657.6|6776.62|6656.62|10
1656331350000|2022-06-27 12:02:30|6777.57|6657.57|6777.22|6657.22|6777.57|6657.57|6777.15|6657.15|10
1656331360000|2022-06-27 12:02:40|6777.18|6657.18|6776.84|6656.84|6777.18|6657.18|6776.5|6656.5|9
1656331370000|2022-06-27 12:02:50|6776.88|6656.88|6776.74|6656.74|6777|6657|6776.53|6656.53|10
1656331380000|2022-06-27 12:03:00|6776.61|6656.61|6776.88|6656.88|6776.88|6656.88|6776.49|6656.49|10
1656331390000|2022-06-27 12:03:10|6776.74|6656.74|6775.77|6655.77|6776.74|6656.74|6775.77|6655.77|9
1656331400000|2022-06-27 12:03:20|6775.64|6655.64|6775.45|6655.45|6775.85|6655.85|6775.45|6655.45|10
1656331410000|2022-06-27 12:03:30|6775.49|6655.49|6775.8|6655.8|6775.8|6655.8|6775.49|6655.49|10
1656331420000|2022-06-27 12:03:40|6775.86|6655.86|6775.23|6655.23|6775.86|6655.86|6774.94|6654.94|10
1656331430000|2022-06-27 12:03:50|6775.05|6655.05|6775.3|6655.3|6775.3|6655.3|6774.95|6654.95|9
1656331440000|2022-06-27 12:04:00|6775.31|6655.31|6774.46|6654.46|6775.33|6655.33|6774.46|6654.46|10
1656331450000|2022-06-27 12:04:10|6774.48|6654.48|6773.69|6653.69|6774.48|6654.48|6773.68|6653.68|10
1656331460000|2022-06-27 12:04:20|6773.72|6653.72|6773.33|6653.33|6773.72|6653.72|6773.14|6653.14|10
1656331470000|2022-06-27 12:04:30|6773.25|6653.25|6773.99|6653.99|6773.99|6653.99|6773.22|6653.22|10
1656331480000|2022-06-27 12:04:40|6774.07|6654.07|6774.32|6654.32|6774.46|6654.46|6774.07|6654.07|9
1656331490000|2022-06-27 12:04:50|6774.46|6654.46|6773.81|6653.81|6774.46|6654.46|6773.81|6653.81|10
1656331500000|2022-06-27 12:05:00|6773.66|6653.66|6774.29|6654.29|6774.29|6654.29|6773.52|6653.52|10
1656331510000|2022-06-27 12:05:10|6774.46|6654.46|6775.42|6655.42|6775.47|6655.47|6774.46|6654.46|10
1656331520000|2022-06-27 12:05:20|6775.32|6655.32|6774.96|6654.96|6775.54|6655.54|6774.96|6654.96|10
1656331530000|2022-06-27 12:05:30|6775|6655|6775.23|6655.23|6775.51|6655.51|6775|6655|10
1656331540000|2022-06-27 12:05:40|6775.03|6655.03|6773.57|6653.57|6775.03|6655.03|6773.57|6653.57|9
1656331550000|2022-06-27 12:05:50|6773.08|6653.08|6771.67|6651.67|6773.09|6653.09|6771.67|6651.67|10
1656331560000|2022-06-27 12:06:00|6771.75|6651.75|6768.45|6648.45|6771.78|6651.78|6768.45|6648.45|10
1656331570000|2022-06-27 12:06:10|6768.86|6648.86|6765.65|6645.65|6768.86|6648.86|6765.65|6645.65|10
1656331580000|2022-06-27 12:06:20|6765.5|6645.5|6764.12|6644.12|6765.64|6645.64|6764.12|6644.12|10
1656331590000|2022-06-27 12:06:30|6764.24|6644.24|6762.06|6642.06|6764.64|6644.64|6762.06|6642.06|10
1656331600000|2022-06-27 12:06:40|6762.45|6642.45|6764.33|6644.33|6764.33|6644.33|6762.04|6642.04|10
1656331610000|2022-06-27 12:06:50|6764.77|6644.77|6766.54|6646.54|6766.99|6646.99|6764.77|6644.77|10
1656331620000|2022-06-27 12:07:00|6766.97|6646.97|6768.92|6648.92|6768.92|6648.92|6766.78|6646.78|10
1656331630000|2022-06-27 12:07:10|6769.78|6649.78|6773.28|6653.28|6773.28|6653.28|6769.78|6649.78|10
1656331640000|2022-06-27 12:07:20|6772.96|6652.96|6773.48|6653.48|6773.48|6653.48|6772.86|6652.86|10
1656331650000|2022-06-27 12:07:30|6773.4|6653.4|6774.88|6654.88|6775.02|6655.02|6773.4|6653.4|8
1656331660000|2022-06-27 12:07:40|6774.95|6654.95|6776.86|6656.86|6776.86|6656.86|6774.87|6654.87|10
1656331670000|2022-06-27 12:07:50|6777.46|6657.46|6778.57|6658.57|6778.57|6658.57|6777.46|6657.46|10
1656331680000|2022-06-27 12:08:00|6779.12|6659.12|6779.67|6659.67|6779.67|6659.67|6778.94|6658.94|10
1656331690000|2022-06-27 12:08:10|6778.98|6658.98|6780.34|6660.34|6780.34|6660.34|6778.6|6658.6|9
1656331700000|2022-06-27 12:08:20|6780.24|6660.24|6780.95|6660.95|6780.95|6660.95|6780.14|6660.14|10
1656331710000|2022-06-27 12:08:30|6781.01|6661.01|6779.87|6659.87|6781.08|6661.08|6779.87|6659.87|10
1656331720000|2022-06-27 12:08:40|6780.12|6660.12|6779.92|6659.92|6780.12|6660.12|6779.92|6659.92|9
1656331730000|2022-06-27 12:08:50|6780.12|6660.12|6779.3|6659.3|6780.12|6660.12|6779.27|6659.27|9
1656331740000|2022-06-27 12:09:00|6779.39|6659.39|6779.57|6659.57|6779.57|6659.57|6778.95|6658.95|10
1656331750000|2022-06-27 12:09:10|6779.61|6659.61|6780.07|6660.07|6780.12|6660.12|6779.61|6659.61|9
1656331760000|2022-06-27 12:09:20|6780.5|6660.5|6780.62|6660.62|6780.66|6660.66|6780.07|6660.07|10
1656331770000|2022-06-27 12:09:30|6780.6|6660.6|6780.16|6660.16|6780.64|6660.64|6780.16|6660.16|10
1656331780000|2022-06-27 12:09:40|6780.19|6660.19|6780.21|6660.21|6780.35|6660.35|6780.07|6660.07|10
1656331790000|2022-06-27 12:09:50|6780.25|6660.25|6780.16|6660.16|6780.31|6660.31|6780|6660|10
1656331800000|2022-06-27 12:10:00|6779.81|6659.81|6779.6|6659.6|6779.81|6659.81|6779.32|6659.32|10
1656331810000|2022-06-27 12:10:10|6779.93|6659.93|6779.68|6659.68|6779.93|6659.93|6779.41|6659.41|10
1656331820000|2022-06-27 12:10:20|6779.6|6659.6|6780.83|6660.83|6780.83|6660.83|6779.42|6659.42|10
1656331830000|2022-06-27 12:10:30|6780.47|6660.47|6780.08|6660.08|6780.78|6660.78|6780.08|6660.08|10
1656331840000|2022-06-27 12:10:40|6780.03|6660.03|6779.52|6659.52|6780.13|6660.13|6779.52|6659.52|10
1656331850000|2022-06-27 12:10:50|6779.34|6659.34|6779.52|6659.52|6779.63|6659.63|6779.34|6659.34|10
1656331860000|2022-06-27 12:11:00|6779.46|6659.46|6779.03|6659.03|6779.62|6659.62|6779.03|6659.03|9
1656331870000|2022-06-27 12:11:10|6779.23|6659.23|6779.26|6659.26|6779.36|6659.36|6778.6|6658.6|10
1656331880000|2022-06-27 12:11:20|6778.99|6658.99|6779.11|6659.11|6779.63|6659.63|6778.99|6658.99|9
1656331890000|2022-06-27 12:11:30|6778.85|6658.85|6778.38|6658.38|6778.85|6658.85|6778.33|6658.33|10
1656331900000|2022-06-27 12:11:40|6778.09|6658.09|6777.11|6657.11|6778.09|6658.09|6777.11|6657.11|10
1656331910000|2022-06-27 12:11:50|6777.22|6657.22|6777.54|6657.54|6777.78|6657.78|6776.91|6656.91|10
1656331920000|2022-06-27 12:12:00|6777.29|6657.29|6773.28|6653.28|6777.29|6657.29|6773.28|6653.28|10
1656331930000|2022-06-27 12:12:10|6772.89|6652.89|6766.16|6646.16|6772.89|6652.89|6766.16|6646.16|10
1656331940000|2022-06-27 12:12:20|6766.04|6646.04|6766.56|6646.56|6766.58|6646.58|6765.92|6645.92|10
1656331950000|2022-06-27 12:12:30|6766.39|6646.39|6765.03|6645.03|6766.62|6646.62|6764.93|6644.93|9
1656331960000|2022-06-27 12:12:40|6764.93|6644.93|6764.56|6644.56|6764.93|6644.93|6764.48|6644.48|10
1656331970000|2022-06-27 12:12:50|6764.52|6644.52|6763.04|6643.04|6764.52|6644.52|6762.72|6642.72|10
1656331980000|2022-06-27 12:13:00|6762.31|6642.31|6762.67|6642.67|6763|6643|6762.26|6642.26|10
1656331990000|2022-06-27 12:13:10|6762.97|6642.97|6763.43|6643.43|6763.43|6643.43|6762.82|6642.82|10
1656332000000|2022-06-27 12:13:20|6763.55|6643.55|6763.3|6643.3|6763.9|6643.9|6763.3|6643.3|10
1656332010000|2022-06-27 12:13:30|6763.41|6643.41|6763.58|6643.58|6763.65|6643.65|6763.19|6643.19|10
1656332020000|2022-06-27 12:13:40|6763.7|6643.7|6764.61|6644.61|6764.64|6644.64|6763.7|6643.7|10
1656332030000|2022-06-27 12:13:50|6764.93|6644.93|6765.06|6645.06|6765.24|6645.24|6764.89|6644.89|10
1656332040000|2022-06-27 12:14:00|6765.31|6645.31|6766.14|6646.14|6766.25|6646.25|6765.31|6645.31|10
1656332050000|2022-06-27 12:14:10|6766.5|6646.5|6766.42|6646.42|6766.62|6646.62|6766.23|6646.23|10
1656332060000|2022-06-27 12:14:20|6766.74|6646.74|6767.17|6647.17|6767.17|6647.17|6766.74|6646.74|9
1656332070000|2022-06-27 12:14:30|6767.19|6647.19|6766.36|6646.36|6767.19|6647.19|6766.36|6646.36|10
1656332080000|2022-06-27 12:14:40|6766.19|6646.19|6765.59|6645.59|6766.19|6646.19|6765.59|6645.59|10
1656332090000|2022-06-27 12:14:50|6765.57|6645.57|6765.11|6645.11|6765.57|6645.57|6764.98|6644.98|10
1656332100000|2022-06-27 12:15:00|6764.97|6644.97|6765.22|6645.22|6765.22|6645.22|6764.6|6644.6|10
1656332110000|2022-06-27 12:15:10|6765.44|6645.44|6766.88|6646.88|6766.88|6646.88|6765.44|6645.44|10
1656332120000|2022-06-27 12:15:20|6766.85|6646.85|6767.88|6647.88|6767.88|6647.88|6766.85|6646.85|10
1656332130000|2022-06-27 12:15:30|6767.94|6647.94|6768.3|6648.3|6768.3|6648.3|6767.66|6647.66|10
1656332140000|2022-06-27 12:15:40|6768.29|6648.29|6768.44|6648.44|6768.44|6648.44|6768.13|6648.13|9
1656332150000|2022-06-27 12:15:50|6768.39|6648.39|6767.12|6647.12|6768.39|6648.39|6766.43|6646.43|10
1656332160000|2022-06-27 12:16:00|6767.13|6647.13|6767.26|6647.26|6767.64|6647.64|6767.13|6647.13|10
1656332170000|2022-06-27 12:16:10|6767.27|6647.27|6767.6|6647.6|6767.9|6647.9|6767.16|6647.16|9
1656332180000|2022-06-27 12:16:20|6767.46|6647.46|6768.63|6648.63|6768.63|6648.63|6767.46|6647.46|10
1656332190000|2022-06-27 12:16:30|6767.59|6647.59|6765.95|6645.95|6767.59|6647.59|6765.95|6645.95|10
1656332200000|2022-06-27 12:16:40|6766.07|6646.07|6764.22|6644.22|6766.07|6646.07|6764.06|6644.06|10
1656332210000|2022-06-27 12:16:50|6764.06|6644.06|6762.88|6642.88|6764.06|6644.06|6762.88|6642.88|10
1656332220000|2022-06-27 12:17:00|6762.92|6642.92|6761.5|6641.5|6762.92|6642.92|6761.5|6641.5|9
1656332230000|2022-06-27 12:17:10|6761.57|6641.57|6761.61|6641.61|6761.66|6641.66|6761.32|6641.32|10
1656332240000|2022-06-27 12:17:20|6761.67|6641.67|6760.16|6640.16|6761.67|6641.67|6760.16|6640.16|10
1656332250000|2022-06-27 12:17:30|6760.02|6640.02|6759.45|6639.45|6760.08|6640.08|6759.45|6639.45|10
1656332260000|2022-06-27 12:17:40|6759.32|6639.32|6757.34|6637.34|6759.37|6639.37|6757.34|6637.34|10
1656332270000|2022-06-27 12:17:50|6757.24|6637.24|6756.62|6636.62|6757.59|6637.59|6756.41|6636.41|10
1656332280000|2022-06-27 12:18:00|6756.82|6636.82|6757.21|6637.21|6757.21|6637.21|6756.82|6636.82|9
1656332290000|2022-06-27 12:18:10|6757.08|6637.08|6757.83|6637.83|6757.94|6637.94|6756.9|6636.9|10
1656332300000|2022-06-27 12:18:20|6758.33|6638.33|6759.66|6639.66|6759.66|6639.66|6758.33|6638.33|9
1656332310000|2022-06-27 12:18:30|6759.49|6639.49|6760.18|6640.18|6760.25|6640.25|6759.42|6639.42|10
1656332320000|2022-06-27 12:18:40|6760.09|6640.09|6759.42|6639.42|6760.21|6640.21|6759.42|6639.42|10
1656332330000|2022-06-27 12:18:50|6759.75|6639.75|6758.45|6638.45|6759.75|6639.75|6758.45|6638.45|9
1656332340000|2022-06-27 12:19:00|6758.25|6638.25|6757.7|6637.7|6758.27|6638.27|6757.67|6637.67|10
1656332350000|2022-06-27 12:19:10|6757.85|6637.85|6758.08|6638.08|6758.08|6638.08|6757.73|6637.73|10
1656332360000|2022-06-27 12:19:20|6758.35|6638.35|6758.01|6638.01|6758.35|6638.35|6757.89|6637.89|10
1656332370000|2022-06-27 12:19:30|6758.28|6638.28|6758.26|6638.26|6758.28|6638.28|6757.68|6637.68|10
1656332380000|2022-06-27 12:19:40|6758.28|6638.28|6758.82|6638.82|6758.83|6638.83|6758.21|6638.21|10
1656332390000|2022-06-27 12:19:50|6758.85|6638.85|6758.85|6638.85|6759.19|6639.19|6758.85|6638.85|9
1656332400000|2022-06-27 12:20:00|6758.6|6638.6|6758.49|6638.49|6758.78|6638.78|6758.38|6638.38|10
1656332410000|2022-06-27 12:20:10|6758.07|6638.07|6758.1|6638.1|6758.37|6638.37|6758.07|6638.07|10
1656332420000|2022-06-27 12:20:20|6757.95|6637.95|6757.32|6637.32|6758.08|6638.08|6757.26|6637.26|10
1656332430000|2022-06-27 12:20:30|6757.16|6637.16|6754.88|6634.88|6757.22|6637.22|6754.88|6634.88|10
1656332440000|2022-06-27 12:20:40|6753.86|6633.86|6753.25|6633.25|6754.24|6634.24|6752.77|6632.77|10
1656332450000|2022-06-27 12:20:50|6753.16|6633.16|6750.94|6630.94|6753.16|6633.16|6750.74|6630.74|9
1656332460000|2022-06-27 12:21:00|6750.8|6630.8|6747.81|6627.81|6750.8|6630.8|6747.81|6627.81|9
1656332470000|2022-06-27 12:21:10|6748.03|6628.03|6748.6|6628.6|6748.64|6628.64|6747.88|6627.88|10
1656332480000|2022-06-27 12:21:20|6748.67|6628.67|6750.07|6630.07|6750.07|6630.07|6748.63|6628.63|10
1656332490000|2022-06-27 12:21:30|6750.02|6630.02|6751.32|6631.32|6751.48|6631.48|6750|6630|10
1656332500000|2022-06-27 12:21:40|6751.19|6631.19|6751.84|6631.84|6752.18|6632.18|6751.19|6631.19|10
1656332510000|2022-06-27 12:21:50|6751.68|6631.68|6752.8|6632.8|6752.8|6632.8|6751.68|6631.68|10
1656332520000|2022-06-27 12:22:00|6752.61|6632.61|6753.1|6633.1|6753.21|6633.21|6752.61|6632.61|10
1656332530000|2022-06-27 12:22:10|6753.19|6633.19|6752.64|6632.64|6753.19|6633.19|6752.52|6632.52|10
1656332540000|2022-06-27 12:22:20|6752.75|6632.75|6752.73|6632.73|6752.75|6632.75|6752.49|6632.49|9
1656332550000|2022-06-27 12:22:30|6752.69|6632.69|6752.43|6632.43|6752.82|6632.82|6752.43|6632.43|10
1656332560000|2022-06-27 12:22:40|6752.37|6632.37|6752.89|6632.89|6752.89|6632.89|6752.37|6632.37|10
1656332570000|2022-06-27 12:22:50|6752.8|6632.8|6753.29|6633.29|6753.33|6633.33|6752.58|6632.58|9
1656332580000|2022-06-27 12:23:00|6753.46|6633.46|6754.51|6634.51|6754.51|6634.51|6753.46|6633.46|10
1656332590000|2022-06-27 12:23:10|6754.67|6634.67|6754.35|6634.35|6754.67|6634.67|6754.2|6634.2|10
1656332600000|2022-06-27 12:23:20|6754.3|6634.3|6755.76|6635.76|6755.83|6635.83|6754.3|6634.3|10
1656332610000|2022-06-27 12:23:30|6755.89|6635.89|6756.96|6636.96|6757.11|6637.11|6755.76|6635.76|10
1656332620000|2022-06-27 12:23:40|6757.08|6637.08|6758.44|6638.44|6758.45|6638.45|6757.08|6637.08|10
1656332630000|2022-06-27 12:23:50|6758.29|6638.29|6757.84|6637.84|6758.43|6638.43|6757.58|6637.58|10
1656332640000|2022-06-27 12:24:00|6757.73|6637.73|6758.74|6638.74|6758.74|6638.74|6757.73|6637.73|10
1656332650000|2022-06-27 12:24:10|6758.51|6638.51|6757.74|6637.74|6758.8|6638.8|6757.74|6637.74|10
1656332660000|2022-06-27 12:24:20|6757.14|6637.14|6757.11|6637.11|6758.02|6638.02|6757.11|6637.11|10
1656332670000|2022-06-27 12:24:30|6756.67|6636.67|6756.85|6636.85|6757.01|6637.01|6756.52|6636.52|8
1656332680000|2022-06-27 12:24:40|6757.04|6637.04|6756.19|6636.19|6757.04|6637.04|6756.19|6636.19|10
1656332690000|2022-06-27 12:24:50|6756.05|6636.05|6755.47|6635.47|6756.17|6636.17|6755.4|6635.4|10
1656332700000|2022-06-27 12:25:00|6755.36|6635.36|6754.95|6634.95|6755.82|6635.82|6754.95|6634.95|9
1656332710000|2022-06-27 12:25:10|6754.99|6634.99|6754.47|6634.47|6755.11|6635.11|6754.42|6634.42|9
1656332720000|2022-06-27 12:25:20|6754.19|6634.19|6753.63|6633.63|6754.22|6634.22|6753.55|6633.55|10
1656332730000|2022-06-27 12:25:30|6753.2|6633.2|6750.87|6630.87|6753.2|6633.2|6750.49|6630.49|10
1656332740000|2022-06-27 12:25:40|6750.86|6630.86|6750.31|6630.31|6750.9|6630.9|6750.27|6630.27|10
1656332750000|2022-06-27 12:25:50|6750.24|6630.24|6750.14|6630.14|6750.38|6630.38|6750.04|6630.04|9
1656332760000|2022-06-27 12:26:00|6750.47|6630.47|6750.67|6630.67|6750.83|6630.83|6750.47|6630.47|9
1656332770000|2022-06-27 12:26:10|6750.8|6630.8|6750.78|6630.78|6750.8|6630.8|6750.57|6630.57|8
1656332780000|2022-06-27 12:26:20|6750.93|6630.93|6750.94|6630.94|6751.08|6631.08|6750.9|6630.9|10
1656332790000|2022-06-27 12:26:30|6750.93|6630.93|6751.88|6631.88|6752.03|6632.03|6750.93|6630.93|10
1656332800000|2022-06-27 12:26:40|6751.84|6631.84|6751.69|6631.69|6751.85|6631.85|6751.69|6631.69|9
1656332810000|2022-06-27 12:26:50|6751.65|6631.65|6751.42|6631.42|6751.68|6631.68|6751.42|6631.42|10
1656332820000|2022-06-27 12:27:00|6751.34|6631.34|6751.58|6631.58|6751.6|6631.6|6751.3|6631.3|8
1656332830000|2022-06-27 12:27:10|6751.59|6631.59|6750.5|6630.5|6751.75|6631.75|6750.5|6630.5|10
1656332840000|2022-06-27 12:27:20|6750.23|6630.23|6751.49|6631.49|6751.49|6631.49|6750.09|6630.09|9
1656332850000|2022-06-27 12:27:30|6751.88|6631.88|6755.09|6635.09|6755.09|6635.09|6751.5|6631.5|10
1656332860000|2022-06-27 12:27:40|6754.92|6634.92|6755.79|6635.79|6755.79|6635.79|6754.92|6634.92|9
1656332870000|2022-06-27 12:27:50|6755.42|6635.42|6755.65|6635.65|6755.74|6635.74|6755.34|6635.34|10
1656332880000|2022-06-27 12:28:00|6755.46|6635.46|6755.25|6635.25|6756.07|6636.07|6755.25|6635.25|10
1656332890000|2022-06-27 12:28:10|6755.81|6635.81|6754.3|6634.3|6755.81|6635.81|6754.14|6634.14|10
1656332900000|2022-06-27 12:28:20|6754.15|6634.15|6752.27|6632.27|6754.15|6634.15|6752.27|6632.27|9
1656332910000|2022-06-27 12:28:30|6752.13|6632.13|6750.75|6630.75|6752.13|6632.13|6750.42|6630.42|10
1656332920000|2022-06-27 12:28:40|6750.47|6630.47|6750.57|6630.57|6750.86|6630.86|6750.41|6630.41|10
1656332930000|2022-06-27 12:28:50|6750.36|6630.36|6750.08|6630.08|6750.64|6630.64|6749.99|6629.99|10
1656332940000|2022-06-27 12:29:00|6749.93|6629.93|6749.65|6629.65|6750.01|6630.01|6749.53|6629.53|10
1656332950000|2022-06-27 12:29:10|6749.76|6629.76|6749|6629|6749.88|6629.88|6748.65|6628.65|10
1656332960000|2022-06-27 12:29:20|6749.16|6629.16|6749.76|6629.76|6750.22|6630.22|6749.08|6629.08|10
1656332970000|2022-06-27 12:29:30|6749.88|6629.88|6749.92|6629.92|6750.04|6630.04|6749.77|6629.77|10
1656332980000|2022-06-27 12:29:40|6750.07|6630.07|6749.97|6629.97|6750.15|6630.15|6749.79|6629.79|10
1656332990000|2022-06-27 12:29:50|6749.82|6629.82|6749.31|6629.31|6749.91|6629.91|6749.31|6629.31|10
1656333000000|2022-06-27 12:30:00|6749.37|6629.37|6749.51|6629.51|6749.51|6629.51|6749.09|6629.09|10
1656333010000|2022-06-27 12:30:10|6749.54|6629.54|6750.33|6630.33|6750.56|6630.56|6749.54|6629.54|10
1656333020000|2022-06-27 12:30:20|6750.21|6630.21|6749.18|6629.18|6750.22|6630.22|6749.18|6629.18|9
1656333030000|2022-06-27 12:30:30|6749.22|6629.22|6747.43|6627.43|6749.26|6629.26|6747.43|6627.43|10
1656333040000|2022-06-27 12:30:40|6747.3|6627.3|6745.31|6625.31|6747.3|6627.3|6745.3|6625.3|10
1656333050000|2022-06-27 12:30:50|6744.76|6624.76|6743.69|6623.69|6744.8|6624.8|6743.69|6623.69|10
1656333060000|2022-06-27 12:31:00|6743.81|6623.81|6742.51|6622.51|6743.81|6623.81|6742.3|6622.3|10
1656333070000|2022-06-27 12:31:10|6742.52|6622.52|6741.04|6621.04|6742.52|6622.52|6740.82|6620.82|10
1656333080000|2022-06-27 12:31:20|6741|6621|6741.7|6621.7|6741.7|6621.7|6740.96|6620.96|10
1656333090000|2022-06-27 12:31:30|6741.99|6621.99|6743.03|6623.03|6743.03|6623.03|6741.99|6621.99|10
1656333100000|2022-06-27 12:31:40|6743.12|6623.12|6744.71|6624.71|6744.71|6624.71|6742.94|6622.94|10
1656333110000|2022-06-27 12:31:50|6744.9|6624.9|6746.09|6626.09|6746.59|6626.59|6744.9|6624.9|10
1656333120000|2022-06-27 12:32:00|6746.67|6626.67|6748.75|6628.75|6748.75|6628.75|6746.67|6626.67|10
1656333130000|2022-06-27 12:32:10|6748.77|6628.77|6749.46|6629.46|6749.76|6629.76|6748.77|6628.77|9
1656333140000|2022-06-27 12:32:20|6749.86|6629.86|6748.51|6628.51|6749.86|6629.86|6748.47|6628.47|10
1656333150000|2022-06-27 12:32:30|6749.01|6629.01|6748.21|6628.21|6749.01|6629.01|6747.47|6627.47|10
1656333160000|2022-06-27 12:32:40|6747.52|6627.52|6748.01|6628.01|6748.71|6628.71|6747.52|6627.52|10
1656333170000|2022-06-27 12:32:50|6748|6628|6747.67|6627.67|6748.02|6628.02|6747.45|6627.45|9
1656333180000|2022-06-27 12:33:00|6747.41|6627.41|6748.81|6628.81|6748.81|6628.81|6747.32|6627.32|10
1656333190000|2022-06-27 12:33:10|6748.84|6628.84|6748.84|6628.84|6748.87|6628.87|6748.6|6628.6|10
1656333200000|2022-06-27 12:33:20|6749.23|6629.23|6750.45|6630.45|6750.49|6630.49|6749.23|6629.23|10
1656333210000|2022-06-27 12:33:30|6750.69|6630.69|6751.69|6631.69|6751.69|6631.69|6750.62|6630.62|10
1656333220000|2022-06-27 12:33:40|6751.67|6631.67|6751.84|6631.84|6751.84|6631.84|6751.6|6631.6|9
1656333230000|2022-06-27 12:33:50|6751.65|6631.65|6751.98|6631.98|6752.15|6632.15|6751.47|6631.47|9
1656333240000|2022-06-27 12:34:00|6752.15|6632.15|6753.45|6633.45|6753.45|6633.45|6752.15|6632.15|10
1656333250000|2022-06-27 12:34:10|6753.55|6633.55|6753.93|6633.93|6754.13|6634.13|6753.55|6633.55|10
1656333260000|2022-06-27 12:34:20|6754|6634|6753.91|6633.91|6754.08|6634.08|6753.6|6633.6|10
1656333270000|2022-06-27 12:34:30|6753.76|6633.76|6752.99|6632.99|6753.76|6633.76|6752.99|6632.99|9
1656333280000|2022-06-27 12:34:40|6753.14|6633.14|6752.74|6632.74|6753.14|6633.14|6752.68|6632.68|9
1656333290000|2022-06-27 12:34:50|6752.83|6632.83|6752.69|6632.69|6752.96|6632.96|6752.69|6632.69|10
1656333300000|2022-06-27 12:35:00|6752.82|6632.82|6752.87|6632.87|6753|6633|6752.55|6632.55|10
1656333310000|2022-06-27 12:35:10|6753.14|6633.14|6753.2|6633.2|6753.2|6633.2|6752.8|6632.8|10
1656333320000|2022-06-27 12:35:20|6753.21|6633.21|6753.65|6633.65|6753.65|6633.65|6752.69|6632.69|10
1656333330000|2022-06-27 12:35:30|6753.96|6633.96|6755.22|6635.22|6755.55|6635.55|6753.95|6633.95|10
1656333340000|2022-06-27 12:35:40|6755.27|6635.27|6756.6|6636.6|6756.64|6636.64|6755.27|6635.27|10
1656333350000|2022-06-27 12:35:50|6755.95|6635.95|6757.12|6637.12|6757.12|6637.12|6755.95|6635.95|10
1656333360000|2022-06-27 12:36:00|6757.13|6637.13|6755.44|6635.44|6757.13|6637.13|6755.44|6635.44|9
1656333370000|2022-06-27 12:36:10|6755.18|6635.18|6753.68|6633.68|6755.18|6635.18|6753.68|6633.68|10
1656333380000|2022-06-27 12:36:20|6754.08|6634.08|6752.5|6632.5|6754.08|6634.08|6752.38|6632.38|9
1656333390000|2022-06-27 12:36:30|6752.36|6632.36|6752.99|6632.99|6753.14|6633.14|6752.36|6632.36|9
1656333400000|2022-06-27 12:36:40|6752.8|6632.8|6752.95|6632.95|6753.35|6633.35|6752.78|6632.78|9
1656333410000|2022-06-27 12:36:50|6752.9|6632.9|6752.9|6632.9|6752.9|6632.9|6752.65|6632.65|8
1656333420000|2022-06-27 12:37:00|6752.79|6632.79|6753|6633|6753.4|6633.4|6752.72|6632.72|10
1656333430000|2022-06-27 12:37:10|6753.09|6633.09|6753.2|6633.2|6753.22|6633.22|6753.01|6633.01|10
1656333440000|2022-06-27 12:37:20|6753.16|6633.16|6753.38|6633.38|6753.48|6633.48|6753.08|6633.08|9
1656333450000|2022-06-27 12:37:30|6753.49|6633.49|6753.87|6633.87|6753.92|6633.92|6753.49|6633.49|10
1656333460000|2022-06-27 12:37:40|6753.91|6633.91|6754.86|6634.86|6754.87|6634.87|6753.91|6633.91|8
1656333470000|2022-06-27 12:37:50|6754.93|6634.93|6755.13|6635.13|6755.16|6635.16|6754.73|6634.73|9
1656333480000|2022-06-27 12:38:00|6754.98|6634.98|6754.95|6634.95|6755.03|6635.03|6754.87|6634.87|9
1656333490000|2022-06-27 12:38:10|6754.92|6634.92|6755.12|6635.12|6755.31|6635.31|6754.92|6634.92|10
1656333500000|2022-06-27 12:38:20|6755.2|6635.2|6755.07|6635.07|6755.2|6635.2|6755.01|6635.01|9
1656333510000|2022-06-27 12:38:30|6755.09|6635.09|6755.41|6635.41|6755.41|6635.41|6755.06|6635.06|8
1656333520000|2022-06-27 12:38:40|6755.45|6635.45|6755.18|6635.18|6755.55|6635.55|6755.15|6635.15|10
1656333530000|2022-06-27 12:38:50|6754.9|6634.9|6754.53|6634.53|6754.9|6634.9|6754.53|6634.53|7
1656333540000|2022-06-27 12:39:00|6754.54|6634.54|6754.49|6634.49|6754.62|6634.62|6754.49|6634.49|9
1656333550000|2022-06-27 12:39:10|6754.75|6634.75|6754.13|6634.13|6754.75|6634.75|6753.92|6633.92|9
1656333560000|2022-06-27 12:39:20|6754.42|6634.42|6753.94|6633.94|6754.42|6634.42|6753.94|6633.94|8
1656333570000|2022-06-27 12:39:30|6753.92|6633.92|6753.86|6633.86|6754.05|6634.05|6753.86|6633.86|10
1656333580000|2022-06-27 12:39:40|6753.89|6633.89|6753.67|6633.67|6753.92|6633.92|6753.63|6633.63|8
1656333590000|2022-06-27 12:39:50|6753.85|6633.85|6752.86|6632.86|6753.86|6633.86|6752.86|6632.86|9
1656333600000|2022-06-27 12:40:00|6752.81|6632.81|6752.41|6632.41|6752.81|6632.81|6752.41|6632.41|9
1656333610000|2022-06-27 12:40:10|6752.49|6632.49|6755.83|6635.83|6755.83|6635.83|6752.49|6632.49|9
1656333620000|2022-06-27 12:40:20|6755.95|6635.95|6756.69|6636.69|6756.77|6636.77|6755.95|6635.95|10
1656333630000|2022-06-27 12:40:30|6756.53|6636.53|6754.73|6634.73|6756.53|6636.53|6754.73|6634.73|9
1656333640000|2022-06-27 12:40:40|6754.72|6634.72|6753.86|6633.86|6754.72|6634.72|6753.86|6633.86|10
1656333650000|2022-06-27 12:40:50|6753.56|6633.56|6750.62|6630.62|6753.56|6633.56|6750.62|6630.62|8
1656333660000|2022-06-27 12:41:00|6750.61|6630.61|6748.61|6628.61|6750.76|6630.76|6748.5|6628.5|10
1656333670000|2022-06-27 12:41:10|6748.53|6628.53|6746.65|6626.65|6748.53|6628.53|6746.65|6626.65|10
1656333680000|2022-06-27 12:41:20|6746.96|6626.96|6746.64|6626.64|6747.1|6627.1|6746.64|6626.64|10
1656333690000|2022-06-27 12:41:30|6746.77|6626.77|6744.45|6624.45|6746.81|6626.81|6744.45|6624.45|9
1656333700000|2022-06-27 12:41:40|6744.76|6624.76|6745.26|6625.26|6745.26|6625.26|6744.76|6624.76|10
1656333710000|2022-06-27 12:41:50|6745.42|6625.42|6745.48|6625.48|6745.73|6625.73|6745.23|6625.23|10
1656333720000|2022-06-27 12:42:00|6745.27|6625.27|6746.5|6626.5|6746.5|6626.5|6745.16|6625.16|10
1656333730000|2022-06-27 12:42:10|6746.52|6626.52|6748.06|6628.06|6748.13|6628.13|6746.52|6626.52|10
1656333740000|2022-06-27 12:42:20|6748.61|6628.61|6750.62|6630.62|6750.62|6630.62|6748.16|6628.16|10
1656333750000|2022-06-27 12:42:30|6750.58|6630.58|6753.23|6633.23|6753.62|6633.62|6750.58|6630.58|10
1656333760000|2022-06-27 12:42:40|6753.21|6633.21|6753.25|6633.25|6753.52|6633.52|6753.08|6633.08|9
1656333770000|2022-06-27 12:42:50|6753.05|6633.05|6753.34|6633.34|6753.55|6633.55|6753.04|6633.04|10
1656333780000|2022-06-27 12:43:00|6753.48|6633.48|6753.91|6633.91|6753.91|6633.91|6753.42|6633.42|9
1656333790000|2022-06-27 12:43:10|6753.8|6633.8|6753.9|6633.9|6754.08|6634.08|6753.72|6633.72|10
1656333800000|2022-06-27 12:43:20|6754.19|6634.19|6754.64|6634.64|6754.79|6634.79|6754.19|6634.19|10
1656333810000|2022-06-27 12:43:30|6754.67|6634.67|6754.73|6634.73|6754.86|6634.86|6754.65|6634.65|9
1656333820000|2022-06-27 12:43:40|6754.74|6634.74|6755.39|6635.39|6755.39|6635.39|6754.68|6634.68|8
1656333830000|2022-06-27 12:43:50|6755|6635|6755.04|6635.04|6755.06|6635.06|6754.89|6634.89|10
1656333840000|2022-06-27 12:44:00|6754.89|6634.89|6753.97|6633.97|6754.89|6634.89|6753.97|6633.97|9
1656333850000|2022-06-27 12:44:10|6753.79|6633.79|6753.28|6633.28|6753.91|6633.91|6753.28|6633.28|10
1656333860000|2022-06-27 12:44:20|6753.15|6633.15|6752.13|6632.13|6753.15|6633.15|6752.13|6632.13|10
1656333870000|2022-06-27 12:44:30|6752.15|6632.15|6750.79|6630.79|6752.2|6632.2|6750.79|6630.79|10
1656333880000|2022-06-27 12:44:40|6751.42|6631.42|6751.02|6631.02|6751.57|6631.57|6750.59|6630.59|10
1656333890000|2022-06-27 12:44:50|6750.53|6630.53|6748.89|6628.89|6750.53|6630.53|6748.89|6628.89|9
1656333900000|2022-06-27 12:45:00|6748.83|6628.83|6747.92|6627.92|6748.94|6628.94|6747.92|6627.92|9
1656333910000|2022-06-27 12:45:10|6747.74|6627.74|6746.57|6626.57|6747.79|6627.79|6746.57|6626.57|10
1656333920000|2022-06-27 12:45:20|6746.87|6626.87|6745.74|6625.74|6746.98|6626.98|6745.74|6625.74|10
1656333930000|2022-06-27 12:45:30|6745.91|6625.91|6745.31|6625.31|6746.04|6626.04|6745.31|6625.31|9
1656333940000|2022-06-27 12:45:40|6745.1|6625.1|6741.84|6621.84|6745.12|6625.12|6741.84|6621.84|10
1656333950000|2022-06-27 12:45:50|6742.23|6622.23|6741.16|6621.16|6742.48|6622.48|6741.16|6621.16|10
1656333960000|2022-06-27 12:46:00|6741.24|6621.24|6739.04|6619.04|6741.24|6621.24|6739.04|6619.04|10
1656333970000|2022-06-27 12:46:10|6738.86|6618.86|6738.41|6618.41|6738.86|6618.86|6738.25|6618.25|10
1656333980000|2022-06-27 12:46:20|6738.36|6618.36|6738.34|6618.34|6738.48|6618.48|6738.1|6618.1|10
1656333990000|2022-06-27 12:46:30|6738.13|6618.13|6737.21|6617.21|6738.23|6618.23|6737.21|6617.21|10
1656334000000|2022-06-27 12:46:40|6737.33|6617.33|6736.27|6616.27|6737.51|6617.51|6736.27|6616.27|10
1656334010000|2022-06-27 12:46:50|6736.34|6616.34|6736.07|6616.07|6736.39|6616.39|6736.07|6616.07|9
1656334020000|2022-06-27 12:47:00|6736.37|6616.37|6735.95|6615.95|6736.37|6616.37|6735.86|6615.86|10
1656334030000|2022-06-27 12:47:10|6735.82|6615.82|6736.02|6616.02|6736.05|6616.05|6735.68|6615.68|10
1656334040000|2022-06-27 12:47:20|6735.99|6615.99|6735.61|6615.61|6736|6616|6735.61|6615.61|10
1656334050000|2022-06-27 12:47:30|6735.74|6615.74|6735.32|6615.32|6735.77|6615.77|6735.32|6615.32|9
1656334060000|2022-06-27 12:47:40|6735.36|6615.36|6734.51|6614.51|6735.36|6615.36|6734.47|6614.47|10
1656334070000|2022-06-27 12:47:50|6734.63|6614.63|6735.36|6615.36|6735.36|6615.36|6734.59|6614.59|10
1656334080000|2022-06-27 12:48:00|6735.16|6615.16|6735.09|6615.09|6735.28|6615.28|6735|6615|10
1656334090000|2022-06-27 12:48:10|6735.03|6615.03|6734.58|6614.58|6735.03|6615.03|6734.58|6614.58|7
1656334100000|2022-06-27 12:48:20|6734.93|6614.93|6735.18|6615.18|6735.34|6615.34|6734.71|6614.71|10
1656334110000|2022-06-27 12:48:30|6735.35|6615.35|6734.68|6614.68|6735.35|6615.35|6734.68|6614.68|10
1656334120000|2022-06-27 12:48:40|6735.05|6615.05|6734.52|6614.52|6735.48|6615.48|6734.36|6614.36|9
1656334130000|2022-06-27 12:48:50|6734.11|6614.11|6734.22|6614.22|6734.51|6614.51|6733.94|6613.94|10
1656334140000|2022-06-27 12:49:00|6734.45|6614.45|6735.24|6615.24|6735.24|6615.24|6734.27|6614.27|9
1656334150000|2022-06-27 12:49:10|6735.2|6615.2|6735.42|6615.42|6735.52|6615.52|6735.2|6615.2|10
1656334160000|2022-06-27 12:49:20|6735.39|6615.39|6735.91|6615.91|6735.91|6615.91|6734.96|6614.96|10
1656334170000|2022-06-27 12:49:30|6735.92|6615.92|6735.35|6615.35|6735.92|6615.92|6735.35|6615.35|10
1656334180000|2022-06-27 12:49:40|6735.2|6615.2|6735.4|6615.4|6735.81|6615.81|6735.2|6615.2|10
1656334190000|2022-06-27 12:49:50|6735.56|6615.56|6736.01|6616.01|6736.23|6616.23|6735.56|6615.56|10
1656334200000|2022-06-27 12:50:00|6735.95|6615.95|6736.12|6616.12|6736.12|6616.12|6735.95|6615.95|9
1656334210000|2022-06-27 12:50:10|6736.19|6616.19|6736.39|6616.39|6736.58|6616.58|6736.19|6616.19|10
1656334220000|2022-06-27 12:50:20|6736.51|6616.51|6737.01|6617.01|6737.01|6617.01|6736.48|6616.48|10
1656334230000|2022-06-27 12:50:30|6737.12|6617.12|6737.71|6617.71|6737.71|6617.71|6737.12|6617.12|9
1656334240000|2022-06-27 12:50:40|6737.67|6617.67|6737.58|6617.58|6737.67|6617.67|6737.4|6617.4|10
1656334250000|2022-06-27 12:50:50|6737.62|6617.62|6737.68|6617.68|6737.68|6617.68|6737.51|6617.51|8
1656334260000|2022-06-27 12:51:00|6737.89|6617.89|6738.26|6618.26|6738.26|6618.26|6737.89|6617.89|10
1656334270000|2022-06-27 12:51:10|6738.3|6618.3|6738.44|6618.44|6738.44|6618.44|6737.95|6617.95|10
1656334280000|2022-06-27 12:51:20|6738.33|6618.33|6737.63|6617.63|6738.34|6618.34|6737.63|6617.63|10
1656334290000|2022-06-27 12:51:30|6737.72|6617.72|6736.65|6616.65|6737.72|6617.72|6736.6|6616.6|10
1656334300000|2022-06-27 12:51:40|6736.69|6616.69|6736.41|6616.41|6736.69|6616.69|6736.23|6616.23|10
1656334310000|2022-06-27 12:51:50|6736.4|6616.4|6736.55|6616.55|6736.55|6616.55|6736.2|6616.2|10
1656334320000|2022-06-27 12:52:00|6736.71|6616.71|6735.88|6615.88|6736.73|6616.73|6735.88|6615.88|9
1656334330000|2022-06-27 12:52:10|6735.71|6615.71|6735.51|6615.51|6735.71|6615.71|6735.41|6615.41|10
1656334340000|2022-06-27 12:52:20|6735.46|6615.46|6735.17|6615.17|6735.48|6615.48|6735.17|6615.17|8
1656334350000|2022-06-27 12:52:30|6735.05|6615.05|6734.4|6614.4|6735.14|6615.14|6734.24|6614.24|10
1656334360000|2022-06-27 12:52:40|6734.27|6614.27|6734.32|6614.32|6734.32|6614.32|6733.88|6613.88|9
1656334370000|2022-06-27 12:52:50|6734.57|6614.57|6733.23|6613.23|6734.57|6614.57|6733.18|6613.18|10
1656334380000|2022-06-27 12:53:00|6732.85|6612.85|6732.26|6612.26|6732.85|6612.85|6732.25|6612.25|10
1656334390000|2022-06-27 12:53:10|6732.22|6612.22|6731.85|6611.85|6732.29|6612.29|6731.5|6611.5|10
1656334400000|2022-06-27 12:53:20|6731.31|6611.31|6731.4|6611.4|6731.53|6611.53|6731.05|6611.05|10
1656334410000|2022-06-27 12:53:30|6731.17|6611.17|6731.09|6611.09|6731.31|6611.31|6731.03|6611.03|10
1656334420000|2022-06-27 12:53:40|6731.14|6611.14|6730.47|6610.47|6731.14|6611.14|6730.47|6610.47|10
1656334430000|2022-06-27 12:53:50|6730.07|6610.07|6729.72|6609.72|6730.25|6610.25|6729.72|6609.72|10
1656334440000|2022-06-27 12:54:00|6729.71|6609.71|6729.09|6609.09|6729.71|6609.71|6729.09|6609.09|9
1656334450000|2022-06-27 12:54:10|6729.12|6609.12|6728.25|6608.25|6729.23|6609.23|6728.25|6608.25|10
1656334460000|2022-06-27 12:54:20|6728.35|6608.35|6728.35|6608.35|6728.49|6608.49|6728.15|6608.15|10
1656334470000|2022-06-27 12:54:30|6728.38|6608.38|6728.26|6608.26|6728.46|6608.46|6728.11|6608.11|10
1656334480000|2022-06-27 12:54:40|6728.44|6608.44|6728.2|6608.2|6728.51|6608.51|6728.2|6608.2|10
1656334490000|2022-06-27 12:54:50|6728.41|6608.41|6727.45|6607.45|6728.41|6608.41|6727.22|6607.22|9
1656334500000|2022-06-27 12:55:00|6726.95|6606.95|6727.42|6607.42|6727.81|6607.81|6726.95|6606.95|9
1656334510000|2022-06-27 12:55:10|6727.47|6607.47|6726.79|6606.79|6727.47|6607.47|6726.79|6606.79|10
1656334520000|2022-06-27 12:55:20|6727.04|6607.04|6727.13|6607.13|6727.45|6607.45|6726.68|6606.68|9
1656334530000|2022-06-27 12:55:30|6727.23|6607.23|6727.49|6607.49|6727.49|6607.49|6727.23|6607.23|10
1656334540000|2022-06-27 12:55:40|6727.88|6607.88|6728.19|6608.19|6728.25|6608.25|6727.88|6607.88|10
1656334550000|2022-06-27 12:55:50|6728.17|6608.17|6728.07|6608.07|6728.28|6608.28|6727.95|6607.95|10
1656334560000|2022-06-27 12:56:00|6728.12|6608.12|6728.45|6608.45|6728.49|6608.49|6728.12|6608.12|10
1656334570000|2022-06-27 12:56:10|6728.48|6608.48|6727.97|6607.97|6728.48|6608.48|6727.97|6607.97|9
1656334580000|2022-06-27 12:56:20|6727.94|6607.94|6727.81|6607.81|6728.07|6608.07|6727.64|6607.64|10
1656334590000|2022-06-27 12:56:30|6727.77|6607.77|6727.99|6607.99|6727.99|6607.99|6726.91|6606.91|10
1656334600000|2022-06-27 12:56:40|6727.85|6607.85|6728.07|6608.07|6728.08|6608.08|6727.74|6607.74|10
1656334610000|2022-06-27 12:56:50|6728.08|6608.08|6727.57|6607.57|6728.14|6608.14|6727.57|6607.57|10
1656334620000|2022-06-27 12:57:00|6727.33|6607.33|6726.85|6606.85|6727.33|6607.33|6726.73|6606.73|9
1656334630000|2022-06-27 12:57:10|6726.9|6606.9|6728.52|6608.52|6728.52|6608.52|6726.9|6606.9|10
1656334640000|2022-06-27 12:57:20|6728.59|6608.59|6730.42|6610.42|6730.86|6610.86|6727.92|6607.92|10
1656334650000|2022-06-27 12:57:30|6731.21|6611.21|6732.22|6612.22|6732.22|6612.22|6731.21|6611.21|10
1656334660000|2022-06-27 12:57:40|6732.15|6612.15|6733.47|6613.47|6733.47|6613.47|6732.15|6612.15|10
1656334670000|2022-06-27 12:57:50|6733.63|6613.63|6733.04|6613.04|6733.63|6613.63|6733|6613|10
1656334680000|2022-06-27 12:58:00|6732.93|6612.93|6732.72|6612.72|6733.25|6613.25|6732.72|6612.72|9
1656334690000|2022-06-27 12:58:10|6732.69|6612.69|6732.02|6612.02|6732.69|6612.69|6732.02|6612.02|8
1656334700000|2022-06-27 12:58:20|6732.21|6612.21|6732.23|6612.23|6732.39|6612.39|6731.99|6611.99|9
1656334710000|2022-06-27 12:58:30|6732.52|6612.52|6732.37|6612.37|6732.52|6612.52|6732.11|6612.11|10
1656334720000|2022-06-27 12:58:40|6732.23|6612.23|6732.45|6612.45|6732.66|6612.66|6732.02|6612.02|10
1656334730000|2022-06-27 12:58:50|6732.35|6612.35|6732.87|6612.87|6732.87|6612.87|6732.21|6612.21|10
1656334740000|2022-06-27 12:59:00|6732.85|6612.85|6733.59|6613.59|6733.59|6613.59|6732.85|6612.85|9
1656334750000|2022-06-27 12:59:10|6733.26|6613.26|6734.45|6614.45|6734.45|6614.45|6733.26|6613.26|10
1656334760000|2022-06-27 12:59:20|6734.37|6614.37|6738.52|6618.52|6738.6|6618.6|6734.37|6614.37|10
1656334770000|2022-06-27 12:59:30|6739.26|6619.26|6741.67|6621.67|6741.67|6621.67|6738.7|6618.7|10
1656334780000|2022-06-27 12:59:40|6742.05|6622.05|6742.82|6622.82|6742.82|6622.82|6742.05|6622.05|10
1656334790000|2022-06-27 12:59:50|6742.51|6622.51|6743.07|6623.07|6743.16|6623.16|6742.51|6622.51|10
1656334800000|2022-06-27 13:00:00|6742.96|6622.96|6742.46|6622.46|6743.17|6623.17|6742.46|6622.46|10
1656334810000|2022-06-27 13:00:10|6742.57|6622.57|6742.45|6622.45|6743.16|6623.16|6742|6622|10
1656334820000|2022-06-27 13:00:20|6742.34|6622.34|6741.76|6621.76|6742.46|6622.46|6741.73|6621.73|10
1656334830000|2022-06-27 13:00:30|6741.65|6621.65|6741.99|6621.99|6741.99|6621.99|6741.52|6621.52|9
1656334840000|2022-06-27 13:00:40|6741.74|6621.74|6743.85|6623.85|6743.85|6623.85|6741.7|6621.7|10
1656334850000|2022-06-27 13:00:50|6744.48|6624.48|6745.03|6625.03|6745.03|6625.03|6744.47|6624.47|10
1656334860000|2022-06-27 13:01:00|6745.29|6625.29|6745.55|6625.55|6746.01|6626.01|6745.18|6625.18|10
1656334870000|2022-06-27 13:01:10|6745.5|6625.5|6745.41|6625.41|6745.68|6625.68|6745.41|6625.41|10
1656334880000|2022-06-27 13:01:20|6745.49|6625.49|6745.44|6625.44|6745.67|6625.67|6745.39|6625.39|9
1656334890000|2022-06-27 13:01:30|6745.46|6625.46|6745.3|6625.3|6745.67|6625.67|6745.29|6625.29|10
1656334900000|2022-06-27 13:01:40|6745.19|6625.19|6744.48|6624.48|6745.19|6625.19|6744.38|6624.38|10
1656334910000|2022-06-27 13:01:50|6744.26|6624.26|6743|6623|6744.26|6624.26|6742.68|6622.68|9
1656334920000|2022-06-27 13:02:00|6743.07|6623.07|6742.35|6622.35|6743.07|6623.07|6742.22|6622.22|9
1656334930000|2022-06-27 13:02:10|6742.42|6622.42|6742.34|6622.34|6742.66|6622.66|6742.09|6622.09|10
1656334940000|2022-06-27 13:02:20|6742.7|6622.7|6742.68|6622.68|6742.97|6622.97|6742.45|6622.45|10
1656334950000|2022-06-27 13:02:30|6743.11|6623.11|6743.12|6623.12|6743.12|6623.12|6742.67|6622.67|9
1656334960000|2022-06-27 13:02:40|6743.02|6623.02|6743.37|6623.37|6743.37|6623.37|6742.97|6622.97|9
1656334970000|2022-06-27 13:02:50|6743.04|6623.04|6741.8|6621.8|6743.39|6623.39|6741.8|6621.8|9
1656334980000|2022-06-27 13:03:00|6741.52|6621.52|6740.26|6620.26|6741.63|6621.63|6740.26|6620.26|10
1656334990000|2022-06-27 13:03:10|6740.24|6620.24|6739.86|6619.86|6740.24|6620.24|6739.78|6619.78|9
1656335000000|2022-06-27 13:03:20|6739.87|6619.87|6740.3|6620.3|6740.3|6620.3|6739.67|6619.67|10
1656335010000|2022-06-27 13:03:30|6740.15|6620.15|6739.95|6619.95|6740.15|6620.15|6739.92|6619.92|10
1656335020000|2022-06-27 13:03:40|6739.98|6619.98|6740.54|6620.54|6740.54|6620.54|6739.83|6619.83|9
1656335030000|2022-06-27 13:03:50|6740.38|6620.38|6740.06|6620.06|6740.38|6620.38|6739.83|6619.83|8
1656335040000|2022-06-27 13:04:00|6739.95|6619.95|6739.84|6619.84|6740.18|6620.18|6739.52|6619.52|9
1656335050000|2022-06-27 13:04:10|6739.82|6619.82|6740.08|6620.08|6740.09|6620.09|6739.37|6619.37|10
1656335060000|2022-06-27 13:04:20|6739.75|6619.75|6739.9|6619.9|6740.35|6620.35|6739.62|6619.62|10
1656335070000|2022-06-27 13:04:30|6739.86|6619.86|6739.1|6619.1|6739.87|6619.87|6738.98|6618.98|10
1656335080000|2022-06-27 13:04:40|6739.19|6619.19|6738.71|6618.71|6739.19|6619.19|6738.71|6618.71|8
1656335090000|2022-06-27 13:04:50|6738.75|6618.75|6738.15|6618.15|6738.75|6618.75|6738.15|6618.15|10
1656335100000|2022-06-27 13:05:00|6738.16|6618.16|6737.22|6617.22|6738.16|6618.16|6737.22|6617.22|9
1656335110000|2022-06-27 13:05:10|6736.97|6616.97|6736.78|6616.78|6737.06|6617.06|6736.65|6616.65|10
1656335120000|2022-06-27 13:05:20|6736.66|6616.66|6735.87|6615.87|6736.66|6616.66|6735.87|6615.87|10
1656335130000|2022-06-27 13:05:30|6735.94|6615.94|6735.19|6615.19|6735.94|6615.94|6735.19|6615.19|10
1656335140000|2022-06-27 13:05:40|6735.17|6615.17|6735.23|6615.23|6735.32|6615.32|6734.91|6614.91|8
1656335150000|2022-06-27 13:05:50|6735.25|6615.25|6736.21|6616.21|6736.25|6616.25|6735.25|6615.25|10
1656335160000|2022-06-27 13:06:00|6736.52|6616.52|6737.27|6617.27|6737.27|6617.27|6736.46|6616.46|10
1656335170000|2022-06-27 13:06:10|6737.21|6617.21|6737.77|6617.77|6737.77|6617.77|6737.1|6617.1|10
1656335180000|2022-06-27 13:06:20|6737.68|6617.68|6738.76|6618.76|6738.76|6618.76|6737.6|6617.6|10
1656335190000|2022-06-27 13:06:30|6738.97|6618.97|6739.32|6619.32|6739.37|6619.37|6738.73|6618.73|10
1656335200000|2022-06-27 13:06:40|6739.58|6619.58|6739.5|6619.5|6739.74|6619.74|6739.49|6619.49|10
1656335210000|2022-06-27 13:06:50|6739.59|6619.59|6739.85|6619.85|6739.85|6619.85|6739.28|6619.28|10
1656335220000|2022-06-27 13:07:00|6739.49|6619.49|6740.54|6620.54|6740.54|6620.54|6739.49|6619.49|9
1656335230000|2022-06-27 13:07:10|6740.75|6620.75|6740.8|6620.8|6740.87|6620.87|6740.48|6620.48|8
1656335240000|2022-06-27 13:07:20|6740.64|6620.64|6740.54|6620.54|6740.74|6620.74|6740.43|6620.43|10
1656335250000|2022-06-27 13:07:30|6740.65|6620.65|6741.31|6621.31|6741.36|6621.36|6740.5|6620.5|10
1656335260000|2022-06-27 13:07:40|6741.14|6621.14|6742.79|6622.79|6742.79|6622.79|6741.14|6621.14|10
1656335270000|2022-06-27 13:07:50|6743.48|6623.48|6743.69|6623.69|6743.69|6623.69|6742.99|6622.99|10
1656335280000|2022-06-27 13:08:00|6743.9|6623.9|6745.95|6625.95|6745.95|6625.95|6743.9|6623.9|10
1656335290000|2022-06-27 13:08:10|6745.85|6625.85|6747.36|6627.36|6747.36|6627.36|6745.85|6625.85|10
1656335300000|2022-06-27 13:08:20|6747.3|6627.3|6747.64|6627.64|6747.73|6627.73|6747.3|6627.3|10
1656335310000|2022-06-27 13:08:30|6747.79|6627.79|6749.43|6629.43|6749.43|6629.43|6747.65|6627.65|10
1656335320000|2022-06-27 13:08:40|6749.98|6629.98|6752.02|6632.02|6752.02|6632.02|6749.98|6629.98|10
1656335330000|2022-06-27 13:08:50|6752.23|6632.23|6753.71|6633.71|6753.71|6633.71|6752.23|6632.23|9
1656335340000|2022-06-27 13:09:00|6753.6|6633.6|6755.54|6635.54|6755.54|6635.54|6753.6|6633.6|10
1656335350000|2022-06-27 13:09:10|6756.3|6636.3|6755.65|6635.65|6756.3|6636.3|6755.65|6635.65|9
1656335360000|2022-06-27 13:09:20|6755.75|6635.75|6757.21|6637.21|6757.21|6637.21|6755.63|6635.63|10
1656335370000|2022-06-27 13:09:30|6757.2|6637.2|6758.31|6638.31|6758.31|6638.31|6757.2|6637.2|8
1656335380000|2022-06-27 13:09:40|6758.55|6638.55|6758.5|6638.5|6758.57|6638.57|6758.26|6638.26|10
1656335390000|2022-06-27 13:09:50|6758.67|6638.67|6758.54|6638.54|6758.88|6638.88|6758.54|6638.54|10
1656335400000|2022-06-27 13:10:00|6758.62|6638.62|6758.97|6638.97|6759.06|6639.06|6758.45|6638.45|10
1656335410000|2022-06-27 13:10:10|6759.02|6639.02|6758.91|6638.91|6759.07|6639.07|6758.72|6638.72|10
1656335420000|2022-06-27 13:10:20|6758.97|6638.97|6758.91|6638.91|6759.04|6639.04|6758.81|6638.81|10
1656335430000|2022-06-27 13:10:30|6758.84|6638.84|6759|6639|6759.05|6639.05|6758.84|6638.84|9
1656335440000|2022-06-27 13:10:40|6759.11|6639.11|6759.62|6639.62|6759.98|6639.98|6759.11|6639.11|10
1656335450000|2022-06-27 13:10:50|6759.83|6639.83|6761|6641|6761|6641|6759.77|6639.77|10
1656335460000|2022-06-27 13:11:00|6761.4|6641.4|6762.58|6642.58|6762.64|6642.64|6761.4|6641.4|10
1656335470000|2022-06-27 13:11:10|6762.63|6642.63|6762.83|6642.83|6762.93|6642.93|6762.5|6642.5|9
1656335480000|2022-06-27 13:11:20|6762.51|6642.51|6764.2|6644.2|6764.27|6644.27|6762.51|6642.51|10
1656335490000|2022-06-27 13:11:30|6764.26|6644.26|6764.85|6644.85|6764.85|6644.85|6764.14|6644.14|10
1656335500000|2022-06-27 13:11:40|6765.11|6645.11|6764.23|6644.23|6765.11|6645.11|6764.03|6644.03|9
1656335510000|2022-06-27 13:11:50|6764.27|6644.27|6764.13|6644.13|6764.69|6644.69|6764.09|6644.09|10
1656335520000|2022-06-27 13:12:00|6763.68|6643.68|6762.55|6642.55|6763.71|6643.71|6762.55|6642.55|9
1656335530000|2022-06-27 13:12:10|6761.82|6641.82|6759.83|6639.83|6762.21|6642.21|6759.83|6639.83|10
1656335540000|2022-06-27 13:12:20|6759.59|6639.59|6758.42|6638.42|6760.26|6640.26|6758.42|6638.42|10
1656335550000|2022-06-27 13:12:30|6758.36|6638.36|6757.5|6637.5|6758.36|6638.36|6757.5|6637.5|10
1656335560000|2022-06-27 13:12:40|6757.36|6637.36|6757.07|6637.07|6757.46|6637.46|6757.07|6637.07|9
1656335570000|2022-06-27 13:12:50|6756.68|6636.68|6754.28|6634.28|6756.68|6636.68|6754.28|6634.28|10
1656335580000|2022-06-27 13:13:00|6754.25|6634.25|6751.23|6631.23|6754.25|6634.25|6751.23|6631.23|10
1656335590000|2022-06-27 13:13:10|6751|6631|6750.86|6630.86|6751.08|6631.08|6750.85|6630.85|10
1656335600000|2022-06-27 13:13:20|6750.83|6630.83|6751.1|6631.1|6751.43|6631.43|6750.83|6630.83|9
1656335610000|2022-06-27 13:13:30|6751.11|6631.11|6751.49|6631.49|6751.49|6631.49|6751.08|6631.08|8
1656335620000|2022-06-27 13:13:40|6751.25|6631.25|6751.41|6631.41|6751.54|6631.54|6750.89|6630.89|10
1656335630000|2022-06-27 13:13:50|6751.25|6631.25|6751.45|6631.45|6751.58|6631.58|6751.25|6631.25|10
1656335640000|2022-06-27 13:14:00|6751.49|6631.49|6751.05|6631.05|6751.88|6631.88|6750.88|6630.88|10
1656335650000|2022-06-27 13:14:10|6750.61|6630.61|6751.31|6631.31|6751.31|6631.31|6750.44|6630.44|10
1656335660000|2022-06-27 13:14:20|6751.37|6631.37|6751.23|6631.23|6751.37|6631.37|6751.02|6631.02|10
1656335670000|2022-06-27 13:14:30|6751.2|6631.2|6751.32|6631.32|6751.32|6631.32|6750.96|6630.96|9
1656335680000|2022-06-27 13:14:40|6751.51|6631.51|6751.72|6631.72|6751.92|6631.92|6751.15|6631.15|7
1656335690000|2022-06-27 13:14:50|6751.43|6631.43|6751.51|6631.51|6751.53|6631.53|6751.43|6631.43|8
1656335700000|2022-06-27 13:15:00|6751.73|6631.73|6751.44|6631.44|6751.86|6631.86|6751.44|6631.44|10
1656335710000|2022-06-27 13:15:10|6751.47|6631.47|6752.94|6632.94|6752.94|6632.94|6751.47|6631.47|10
1656335720000|2022-06-27 13:15:20|6753.36|6633.36|6754.57|6634.57|6754.57|6634.57|6753.36|6633.36|10
1656335730000|2022-06-27 13:15:30|6754.65|6634.65|6754.86|6634.86|6755.04|6635.04|6754.48|6634.48|8
1656335740000|2022-06-27 13:15:40|6754.75|6634.75|6753.14|6633.14|6754.82|6634.82|6753.14|6633.14|9
1656335750000|2022-06-27 13:15:50|6753.1|6633.1|6753.06|6633.06|6753.42|6633.42|6752.87|6632.87|10
1656335760000|2022-06-27 13:16:00|6752.82|6632.82|6752.7|6632.7|6752.82|6632.82|6752.63|6632.63|9
1656335770000|2022-06-27 13:16:10|6752.65|6632.65|6752.26|6632.26|6752.75|6632.75|6752.25|6632.25|10
1656335780000|2022-06-27 13:16:20|6752.24|6632.24|6751.62|6631.62|6752.24|6632.24|6751.62|6631.62|8
1656335790000|2022-06-27 13:16:30|6751.34|6631.34|6751.37|6631.37|6751.6|6631.6|6750.98|6630.98|10
1656335800000|2022-06-27 13:16:40|6751.31|6631.31|6750.77|6630.77|6751.46|6631.46|6750.77|6630.77|9
1656335810000|2022-06-27 13:16:50|6751.21|6631.21|6751.12|6631.12|6751.52|6631.52|6750.85|6630.85|10
1656335820000|2022-06-27 13:17:00|6751.28|6631.28|6750.87|6630.87|6751.34|6631.34|6750.87|6630.87|10
1656335830000|2022-06-27 13:17:10|6751.11|6631.11|6752.3|6632.3|6752.3|6632.3|6751.11|6631.11|10
1656335840000|2022-06-27 13:17:20|6752.28|6632.28|6752.04|6632.04|6753.01|6633.01|6752.04|6632.04|9
1656335850000|2022-06-27 13:17:30|6752.42|6632.42|6751.85|6631.85|6752.42|6632.42|6751.61|6631.61|10
1656335860000|2022-06-27 13:17:40|6751.71|6631.71|6751.67|6631.67|6751.87|6631.87|6751.62|6631.62|10
1656335870000|2022-06-27 13:17:50|6751.61|6631.61|6752.09|6632.09|6752.15|6632.15|6751.61|6631.61|9
1656335880000|2022-06-27 13:18:00|6752.11|6632.11|6751.46|6631.46|6752.11|6632.11|6751.44|6631.44|10
1656335890000|2022-06-27 13:18:10|6751.33|6631.33|6750.34|6630.34|6751.36|6631.36|6750.27|6630.27|10
1656335900000|2022-06-27 13:18:20|6750.33|6630.33|6750.68|6630.68|6751.05|6631.05|6750.33|6630.33|10
1656335910000|2022-06-27 13:18:30|6750.88|6630.88|6750.78|6630.78|6750.91|6630.91|6750.69|6630.69|9
1656335920000|2022-06-27 13:18:40|6750.8|6630.8|6750.52|6630.52|6750.8|6630.8|6750.4|6630.4|10
1656335930000|2022-06-27 13:18:50|6750.65|6630.65|6750.99|6630.99|6750.99|6630.99|6750.22|6630.22|10
1656335940000|2022-06-27 13:19:00|6750.98|6630.98|6750.94|6630.94|6751.12|6631.12|6750.91|6630.91|10
1656335950000|2022-06-27 13:19:10|6750.95|6630.95|6750.81|6630.81|6750.95|6630.95|6750.62|6630.62|10
1656335960000|2022-06-27 13:19:20|6750.87|6630.87|6750.96|6630.96|6751.18|6631.18|6750.7|6630.7|10
1656335970000|2022-06-27 13:19:30|6750.73|6630.73|6750.67|6630.67|6750.92|6630.92|6750.66|6630.66|10
1656335980000|2022-06-27 13:19:40|6750.43|6630.43|6750.83|6630.83|6750.96|6630.96|6750.26|6630.26|10
1656335990000|2022-06-27 13:19:50|6750.97|6630.97|6750.72|6630.72|6751|6631|6750.66|6630.66|10
1656336000000|2022-06-27 13:20:00|6750.66|6630.66|6750.72|6630.72|6750.72|6630.72|6749.99|6629.99|10
1656336010000|2022-06-27 13:20:10|6750.7|6630.7|6750.37|6630.37|6751.08|6631.08|6750.37|6630.37|10
1656336020000|2022-06-27 13:20:20|6750.5|6630.5|6750.43|6630.43|6750.59|6630.59|6750.39|6630.39|8
1656336030000|2022-06-27 13:20:30|6750.45|6630.45|6749.62|6629.62|6750.45|6630.45|6749.62|6629.62|9
1656336040000|2022-06-27 13:20:40|6749.67|6629.67|6749.39|6629.39|6749.68|6629.68|6749.32|6629.32|8
1656336050000|2022-06-27 13:20:50|6749.26|6629.26|6749.54|6629.54|6749.68|6629.68|6749.23|6629.23|10
1656336060000|2022-06-27 13:21:00|6749.13|6629.13|6748.3|6628.3|6749.13|6629.13|6748.21|6628.21|10
1656336070000|2022-06-27 13:21:10|6748.28|6628.28|6748.85|6628.85|6748.94|6628.94|6748.28|6628.28|9
1656336080000|2022-06-27 13:21:20|6748.77|6628.77|6748.54|6628.54|6749.02|6629.02|6748.54|6628.54|10
1656336090000|2022-06-27 13:21:30|6748.66|6628.66|6748.27|6628.27|6748.68|6628.68|6748.27|6628.27|10
1656336100000|2022-06-27 13:21:40|6748.31|6628.31|6748.32|6628.32|6748.69|6628.69|6748.07|6628.07|10
1656336110000|2022-06-27 13:21:50|6748.17|6628.17|6748.84|6628.84|6748.84|6628.84|6748.12|6628.12|9
1656336120000|2022-06-27 13:22:00|6749.05|6629.05|6749.4|6629.4|6750.04|6630.04|6748.73|6628.73|10
1656336130000|2022-06-27 13:22:10|6750.03|6630.03|6749.27|6629.27|6750.04|6630.04|6749.12|6629.12|10
1656336140000|2022-06-27 13:22:20|6749.36|6629.36|6749.71|6629.71|6750.57|6630.57|6749.36|6629.36|10
1656336150000|2022-06-27 13:22:30|6750.15|6630.15|6749.54|6629.54|6750.15|6630.15|6748.98|6628.98|10
1656336160000|2022-06-27 13:22:40|6749.45|6629.45|6749.2|6629.2|6749.45|6629.45|6749.1|6629.1|10
1656336170000|2022-06-27 13:22:50|6749.12|6629.12|6749.39|6629.39|6749.39|6629.39|6749.08|6629.08|8
1656336180000|2022-06-27 13:23:00|6749.4|6629.4|6749.67|6629.67|6749.98|6629.98|6749.4|6629.4|10
1656336190000|2022-06-27 13:23:10|6749.59|6629.59|6749.73|6629.73|6749.87|6629.87|6749.46|6629.46|8
1656336200000|2022-06-27 13:23:20|6749.7|6629.7|6749.31|6629.31|6749.87|6629.87|6749.31|6629.31|10
1656336210000|2022-06-27 13:23:30|6749.67|6629.67|6748.88|6628.88|6749.67|6629.67|6748.56|6628.56|10
1656336220000|2022-06-27 13:23:40|6748.64|6628.64|6748.62|6628.62|6748.88|6628.88|6748.48|6628.48|10
1656336230000|2022-06-27 13:23:50|6748.72|6628.72|6749.57|6629.57|6749.57|6629.57|6748.72|6628.72|10
1656336240000|2022-06-27 13:24:00|6749.53|6629.53|6749.28|6629.28|6749.63|6629.63|6749.22|6629.22|10
1656336250000|2022-06-27 13:24:10|6749.36|6629.36|6749.63|6629.63|6749.63|6629.63|6748.98|6628.98|10
1656336260000|2022-06-27 13:24:20|6749.83|6629.83|6750.62|6630.62|6750.62|6630.62|6749.55|6629.55|10
1656336270000|2022-06-27 13:24:30|6750.77|6630.77|6751.53|6631.53|6751.53|6631.53|6750.77|6630.77|9
1656336280000|2022-06-27 13:24:40|6751.39|6631.39|6751.54|6631.54|6751.54|6631.54|6751.26|6631.26|10
1656336290000|2022-06-27 13:24:50|6751.33|6631.33|6751.04|6631.04|6751.35|6631.35|6751.04|6631.04|9
1656336300000|2022-06-27 13:25:00|6751.16|6631.16|6750.64|6630.64|6751.16|6631.16|6750.47|6630.47|9
1656336310000|2022-06-27 13:25:10|6751.02|6631.02|6751.55|6631.55|6751.57|6631.57|6750.61|6630.61|10
1656336320000|2022-06-27 13:25:20|6751.91|6631.91|6753.86|6633.86|6753.86|6633.86|6751.91|6631.91|10
1656336330000|2022-06-27 13:25:30|6753.69|6633.69|6753.81|6633.81|6753.83|6633.83|6753.59|6633.59|10
1656336340000|2022-06-27 13:25:40|6754.18|6634.18|6753.64|6633.64|6754.18|6634.18|6753.64|6633.64|10
1656336350000|2022-06-27 13:25:50|6753.81|6633.81|6753.89|6633.89|6753.9|6633.9|6753.48|6633.48|9
1656336360000|2022-06-27 13:26:00|6753.83|6633.83|6753.74|6633.74|6753.97|6633.97|6753.74|6633.74|7
1656336370000|2022-06-27 13:26:10|6753.78|6633.78|6753.4|6633.4|6754.02|6634.02|6753.4|6633.4|10
1656336380000|2022-06-27 13:26:20|6753.58|6633.58|6753.69|6633.69|6753.86|6633.86|6753.53|6633.53|9
1656336390000|2022-06-27 13:26:30|6753.73|6633.73|6754|6634|6754|6634|6753.65|6633.65|10
1656336400000|2022-06-27 13:26:40|6754.01|6634.01|6754.03|6634.03|6754.18|6634.18|6753.65|6633.65|10
1656336410000|2022-06-27 13:26:50|6754.08|6634.08|6753.75|6633.75|6754.08|6634.08|6753.73|6633.73|9
1656336420000|2022-06-27 13:27:00|6754.02|6634.02|6753.6|6633.6|6754.02|6634.02|6753.33|6633.33|10
1656336430000|2022-06-27 13:27:10|6753.57|6633.57|6754.71|6634.71|6754.71|6634.71|6753.57|6633.57|10
1656336440000|2022-06-27 13:27:20|6755|6635|6756.11|6636.11|6756.12|6636.12|6755|6635|10
1656336450000|2022-06-27 13:27:30|6756.1|6636.1|6756.04|6636.04|6756.58|6636.58|6755.73|6635.73|10
1656336460000|2022-06-27 13:27:40|6755.48|6635.48|6757.05|6637.05|6757.08|6637.08|6755.48|6635.48|10
1656336470000|2022-06-27 13:27:50|6757.13|6637.13|6757.43|6637.43|6758.02|6638.02|6757.13|6637.13|10
1656336480000|2022-06-27 13:28:00|6757.7|6637.7|6758.19|6638.19|6758.91|6638.91|6757.7|6637.7|9
1656336490000|2022-06-27 13:28:10|6758.17|6638.17|6759.07|6639.07|6759.17|6639.17|6758.02|6638.02|10
1656336500000|2022-06-27 13:28:20|6758.72|6638.72|6758.78|6638.78|6759.23|6639.23|6758.72|6638.72|10
1656336510000|2022-06-27 13:28:30|6758.97|6638.97|6759.64|6639.64|6760.07|6640.07|6758.97|6638.97|9
1656336520000|2022-06-27 13:28:40|6759.67|6639.67|6759.98|6639.98|6760.01|6640.01|6759.62|6639.62|9
1656336530000|2022-06-27 13:28:50|6759.81|6639.81|6760.15|6640.15|6760.29|6640.29|6759.76|6639.76|10
1656336540000|2022-06-27 13:29:00|6760.32|6640.32|6760.8|6640.8|6760.8|6640.8|6760.31|6640.31|10
1656336550000|2022-06-27 13:29:10|6760.61|6640.61|6760.91|6640.91|6761.13|6641.13|6760.41|6640.41|10
1656336560000|2022-06-27 13:29:20|6761.48|6641.48|6761.94|6641.94|6762.14|6642.14|6761.43|6641.43|10
1656336570000|2022-06-27 13:29:30|6761.84|6641.84|6760.95|6640.95|6761.84|6641.84|6760.95|6640.95|10
1656336580000|2022-06-27 13:29:40|6760.55|6640.55|6760.08|6640.08|6760.55|6640.55|6759.99|6639.99|10
1656336590000|2022-06-27 13:29:50|6760.01|6640.01|6759.87|6639.87|6760.21|6640.21|6759.79|6639.79|10
1656336600000|2022-06-27 13:30:00|6759.88|6639.88|6759.33|6639.33|6759.88|6639.88|6759.16|6639.16|10
1656336610000|2022-06-27 13:30:10|6759.2|6639.2|6758.14|6638.14|6759.2|6639.2|6758.14|6638.14|10
1656336620000|2022-06-27 13:30:20|6758|6638|6757.7|6637.7|6758.11|6638.11|6757.7|6637.7|10
1656336630000|2022-06-27 13:30:30|6757.66|6637.66|6758.04|6638.04|6758.51|6638.51|6757.05|6637.05|9
1656336640000|2022-06-27 13:30:40|6759.78|6639.78|6759.06|6639.06|6759.78|6639.78|6757.77|6637.77|10
1656336650000|2022-06-27 13:30:50|6759.33|6639.33|6761.25|6641.25|6761.38|6641.38|6759.33|6639.33|10
1656336660000|2022-06-27 13:31:00|6761.29|6641.29|6761.3|6641.3|6761.62|6641.62|6761.09|6641.09|9
1656336670000|2022-06-27 13:31:10|6761.29|6641.29|6761.65|6641.65|6761.66|6641.66|6761.29|6641.29|10
1656336680000|2022-06-27 13:31:20|6761.72|6641.72|6762.93|6642.93|6762.93|6642.93|6761.72|6641.72|10
1656336690000|2022-06-27 13:31:30|6762.95|6642.95|6762.04|6642.04|6763.38|6643.38|6762.04|6642.04|9
1656336700000|2022-06-27 13:31:40|6761.97|6641.97|6760.06|6640.06|6762.75|6642.75|6760.06|6640.06|10
1656336710000|2022-06-27 13:31:50|6760|6640|6756.03|6636.03|6760|6640|6756.03|6636.03|10
1656336720000|2022-06-27 13:32:00|6755.55|6635.55|6754.31|6634.31|6755.55|6635.55|6754.22|6634.22|10
1656336730000|2022-06-27 13:32:10|6754.25|6634.25|6752.37|6632.37|6754.25|6634.25|6752.37|6632.37|10
1656336740000|2022-06-27 13:32:20|6752.14|6632.14|6751.18|6631.18|6752.68|6632.68|6750.87|6630.87|10
1656336750000|2022-06-27 13:32:30|6750.98|6630.98|6748.46|6628.46|6750.98|6630.98|6748.39|6628.39|10
1656336760000|2022-06-27 13:32:40|6748.26|6628.26|6745.77|6625.77|6748.26|6628.26|6745.77|6625.77|10
1656336770000|2022-06-27 13:32:50|6745.26|6625.26|6741.04|6621.04|6745.26|6625.26|6740.56|6620.56|9
1656336780000|2022-06-27 13:33:00|6740.61|6620.61|6721.2|6601.2|6740.61|6620.61|6721.2|6601.2|10
1656336790000|2022-06-27 13:33:10|6718.67|6598.67|6716.98|6596.98|6718.74|6598.74|6716.98|6596.98|10
1656336800000|2022-06-27 13:33:20|6716.41|6596.41|6715.74|6595.74|6716.41|6596.41|6715.22|6595.22|10
1656336810000|2022-06-27 13:33:30|6715.75|6595.75|6713.59|6593.59|6716.08|6596.08|6713.59|6593.59|10
1656336820000|2022-06-27 13:33:40|6713.16|6593.16|6710.8|6590.8|6713.16|6593.16|6710.8|6590.8|10
1656336830000|2022-06-27 13:33:50|6710.35|6590.35|6710.58|6590.58|6710.58|6590.58|6710.31|6590.31|9
1656336840000|2022-06-27 13:34:00|6710.67|6590.67|6702.77|6582.77|6710.78|6590.78|6702.77|6582.77|10
1656336850000|2022-06-27 13:34:10|6701.95|6581.95|6698.79|6578.79|6701.95|6581.95|6698.79|6578.79|10
1656336860000|2022-06-27 13:34:20|6698.61|6578.61|6698.74|6578.74|6699.15|6579.15|6698.41|6578.41|9
1656336870000|2022-06-27 13:34:30|6699.06|6579.06|6695.27|6575.27|6699.16|6579.16|6695.27|6575.27|10
1656336880000|2022-06-27 13:34:40|6694.62|6574.62|6694.09|6574.09|6694.72|6574.72|6694.09|6574.09|9
1656336890000|2022-06-27 13:34:50|6694.05|6574.05|6692.46|6572.46|6694.05|6574.05|6692.46|6572.46|10
1656336900000|2022-06-27 13:35:00|6692.66|6572.66|6690.73|6570.73|6692.66|6572.66|6690.73|6570.73|10
1656336910000|2022-06-27 13:35:10|6690.41|6570.41|6687.91|6567.91|6690.51|6570.51|6687.91|6567.91|10
1656336920000|2022-06-27 13:35:20|6688.53|6568.53|6690.78|6570.78|6690.78|6570.78|6686.61|6566.61|10
1656336930000|2022-06-27 13:35:30|6692.66|6572.66|6698.35|6578.35|6698.35|6578.35|6692.66|6572.66|10
1656336940000|2022-06-27 13:35:40|6698.7|6578.7|6699.94|6579.94|6699.94|6579.94|6698.7|6578.7|9
1656336950000|2022-06-27 13:35:50|6700.18|6580.18|6698.54|6578.54|6700.18|6580.18|6698.54|6578.54|10
1656336960000|2022-06-27 13:36:00|6698.48|6578.48|6698.55|6578.55|6698.55|6578.55|6697.36|6577.36|10
1656336970000|2022-06-27 13:36:10|6698.09|6578.09|6698.57|6578.57|6698.57|6578.57|6697.09|6577.09|10
1656336980000|2022-06-27 13:36:20|6698.67|6578.67|6697.46|6577.46|6698.83|6578.83|6697.46|6577.46|9
1656336990000|2022-06-27 13:36:30|6697.09|6577.09|6694.93|6574.93|6697.31|6577.31|6694.93|6574.93|10
1656337000000|2022-06-27 13:36:40|6694.85|6574.85|6691.43|6571.43|6694.85|6574.85|6691.43|6571.43|10
1656337010000|2022-06-27 13:36:50|6690.9|6570.9|6686.49|6566.49|6691.06|6571.06|6686.49|6566.49|10
1656337020000|2022-06-27 13:37:00|6685.27|6565.27|6683.07|6563.07|6685.84|6565.84|6682.61|6562.61|10
1656337030000|2022-06-27 13:37:10|6683.68|6563.68|6675.24|6555.24|6683.68|6563.68|6675.24|6555.24|10
1656337040000|2022-06-27 13:37:20|6675.13|6555.13|6676.5|6556.5|6676.5|6556.5|6673.6|6553.6|10
1656337050000|2022-06-27 13:37:30|6676.51|6556.51|6676.81|6556.81|6677|6557|6676.47|6556.47|10
1656337060000|2022-06-27 13:37:40|6677.12|6557.12|6677.91|6557.91|6677.91|6557.91|6676.99|6556.99|10
1656337070000|2022-06-27 13:37:50|6677.71|6557.71|6680.65|6560.65|6680.65|6560.65|6677.71|6557.71|10
1656337080000|2022-06-27 13:38:00|6680.42|6560.42|6681.25|6561.25|6681.7|6561.7|6679.86|6559.86|10
1656337090000|2022-06-27 13:38:10|6681.31|6561.31|6679.31|6559.31|6681.46|6561.46|6679.26|6559.26|10
1656337100000|2022-06-27 13:38:20|6678.87|6558.87|6676.04|6556.04|6678.87|6558.87|6675.95|6555.95|10
1656337110000|2022-06-27 13:38:30|6676.27|6556.27|6676.16|6556.16|6676.61|6556.61|6675.81|6555.81|10
1656337120000|2022-06-27 13:38:40|6676.18|6556.18|6676.85|6556.85|6676.99|6556.99|6675.94|6555.94|10
1656337130000|2022-06-27 13:38:50|6677.22|6557.22|6678.34|6558.34|6678.34|6558.34|6677.22|6557.22|10
1656337140000|2022-06-27 13:39:00|6678.51|6558.51|6679.27|6559.27|6679.27|6559.27|6678.36|6558.36|10
1656337150000|2022-06-27 13:39:10|6679.09|6559.09|6679.69|6559.69|6679.72|6559.72|6678.96|6558.96|10
1656337160000|2022-06-27 13:39:20|6680.12|6560.12|6680.5|6560.5|6680.52|6560.52|6679.93|6559.93|10
1656337170000|2022-06-27 13:39:30|6681.16|6561.16|6681.57|6561.57|6682.16|6562.16|6680.89|6560.89|10
1656337180000|2022-06-27 13:39:40|6681.27|6561.27|6681.84|6561.84|6682.04|6562.04|6681.11|6561.11|10
1656337190000|2022-06-27 13:39:50|6681.82|6561.82|6683.27|6563.27|6683.27|6563.27|6681.82|6561.82|10
1656337200000|2022-06-27 13:40:00|6683.09|6563.09|6683.68|6563.68|6683.81|6563.81|6683.09|6563.09|10
1656337210000|2022-06-27 13:40:10|6683.69|6563.69|6682.11|6562.11|6683.69|6563.69|6682.11|6562.11|9
1656337220000|2022-06-27 13:40:20|6681.71|6561.71|6678.92|6558.92|6681.87|6561.87|6678.92|6558.92|10
1656337230000|2022-06-27 13:40:30|6678.84|6558.84|6678.74|6558.74|6678.84|6558.84|6678.33|6558.33|10
1656337240000|2022-06-27 13:40:40|6678.65|6558.65|6676.83|6556.83|6678.96|6558.96|6676.83|6556.83|10
1656337250000|2022-06-27 13:40:50|6675.95|6555.95|6670.35|6550.35|6675.95|6555.95|6670.06|6550.06|10
1656337260000|2022-06-27 13:41:00|6671.02|6551.02|6670.47|6550.47|6671.34|6551.34|6670.28|6550.28|10
1656337270000|2022-06-27 13:41:10|6669.64|6549.64|6663.56|6543.56|6669.64|6549.64|6663.56|6543.56|10
1656337280000|2022-06-27 13:41:20|6663.19|6543.19|6662.14|6542.14|6663.33|6543.33|6662.14|6542.14|10
1656337290000|2022-06-27 13:41:30|6661.88|6541.88|6661.77|6541.77|6661.88|6541.88|6661.47|6541.47|10
1656337300000|2022-06-27 13:41:40|6661.49|6541.49|6661.25|6541.25|6661.86|6541.86|6660.8|6540.8|10
1656337310000|2022-06-27 13:41:50|6661.07|6541.07|6660.77|6540.77|6661.8|6541.8|6660.77|6540.77|9
1656337320000|2022-06-27 13:42:00|6660.38|6540.38|6659.32|6539.32|6660.38|6540.38|6658.9|6538.9|9
1656337330000|2022-06-27 13:42:10|6659.34|6539.34|6658.3|6538.3|6659.79|6539.79|6658.3|6538.3|10
1656337340000|2022-06-27 13:42:20|6659.18|6539.18|6659.05|6539.05|6659.39|6539.39|6658.63|6538.63|10
1656337350000|2022-06-27 13:42:30|6658.84|6538.84|6658.68|6538.68|6659.16|6539.16|6658.64|6538.64|10
1656337360000|2022-06-27 13:42:40|6659.29|6539.29|6661.38|6541.38|6661.66|6541.66|6659.29|6539.29|10
1656337370000|2022-06-27 13:42:50|6661.8|6541.8|6660.86|6540.86|6661.8|6541.8|6660.86|6540.86|9
1656337380000|2022-06-27 13:43:00|6660.96|6540.96|6657.77|6537.77|6661.5|6541.5|6657.77|6537.77|10
1656337390000|2022-06-27 13:43:10|6657.56|6537.56|6655.87|6535.87|6657.56|6537.56|6655.87|6535.87|10
1656337400000|2022-06-27 13:43:20|6655.38|6535.38|6647.35|6527.35|6655.47|6535.47|6647.35|6527.35|10
1656337410000|2022-06-27 13:43:30|6647.05|6527.05|6639.68|6519.68|6647.13|6527.13|6639.68|6519.68|10
1656337420000|2022-06-27 13:43:40|6637.59|6517.59|6628.72|6508.72|6637.59|6517.59|6628.72|6508.72|10
1656337430000|2022-06-27 13:43:50|6627.65|6507.65|6624.91|6504.91|6627.65|6507.65|6624.41|6504.41|10
1656337440000|2022-06-27 13:44:00|6627.15|6507.15|6623.59|6503.59|6627.15|6507.15|6623.59|6503.59|10
1656337450000|2022-06-27 13:44:10|6623.44|6503.44|6622.36|6502.36|6623.44|6503.44|6622.36|6502.36|10
1656337460000|2022-06-27 13:44:20|6622.88|6502.88|6624.49|6504.49|6624.49|6504.49|6622.88|6502.88|10
1656337470000|2022-06-27 13:44:30|6624.76|6504.76|6626.32|6506.32|6626.69|6506.69|6624.76|6504.76|10
1656337480000|2022-06-27 13:44:40|6626.17|6506.17|6626.51|6506.51|6627.09|6507.09|6626.17|6506.17|10
1656337490000|2022-06-27 13:44:50|6627.13|6507.13|6626.87|6506.87|6627.13|6507.13|6626.35|6506.35|10
1656337500000|2022-06-27 13:45:00|6627.39|6507.39|6627.9|6507.9|6627.9|6507.9|6626.76|6506.76|9
1656337510000|2022-06-27 13:45:10|6627.98|6507.98|6623.87|6503.87|6628.02|6508.02|6623.87|6503.87|10
1656337520000|2022-06-27 13:45:20|6623.46|6503.46|6620.89|6500.89|6623.46|6503.46|6620.8|6500.8|10
1656337530000|2022-06-27 13:45:30|6620.81|6500.81|6612.04|6492.04|6620.81|6500.81|6612.04|6492.04|10
1656337540000|2022-06-27 13:45:40|6611.26|6491.26|6608.85|6488.85|6611.26|6491.26|6608.85|6488.85|10
1656337550000|2022-06-27 13:45:50|6608.99|6488.99|6609.55|6489.55|6609.56|6489.56|6607.38|6487.38|10
1656337560000|2022-06-27 13:46:00|6609.63|6489.63|6609.54|6489.54|6609.69|6489.69|6609.14|6489.14|9
1656337570000|2022-06-27 13:46:10|6609.5|6489.5|6609.98|6489.98|6610.36|6490.36|6609.5|6489.5|10
1656337580000|2022-06-27 13:46:20|6609.59|6489.59|6607.53|6487.53|6609.59|6489.59|6607.53|6487.53|10
1656337590000|2022-06-27 13:46:30|6607.41|6487.41|6605.04|6485.04|6607.47|6487.47|6604.26|6484.26|10
1656337600000|2022-06-27 13:46:40|6605.21|6485.21|6598.5|6478.5|6605.21|6485.21|6598.5|6478.5|10
1656337610000|2022-06-27 13:46:50|6598.19|6478.19|6596.42|6476.42|6598.19|6478.19|6596.42|6476.42|10
1656337620000|2022-06-27 13:47:00|6596.45|6476.45|6594.51|6474.51|6596.59|6476.59|6594.51|6474.51|10
1656337630000|2022-06-27 13:47:10|6593.89|6473.89|6591.86|6471.86|6594.24|6474.24|6591.8|6471.8|10
1656337640000|2022-06-27 13:47:20|6591.99|6471.99|6591.49|6471.49|6591.99|6471.99|6590.63|6470.63|10
1656337650000|2022-06-27 13:47:30|6591.93|6471.93|6593.14|6473.14|6593.16|6473.16|6591.93|6471.93|9
1656337660000|2022-06-27 13:47:40|6593.39|6473.39|6594.35|6474.35|6594.8|6474.8|6592.82|6472.82|10
1656337670000|2022-06-27 13:47:50|6594.74|6474.74|6593.32|6473.32|6594.84|6474.84|6593.02|6473.02|10
1656337680000|2022-06-27 13:48:00|6593.05|6473.05|6593.65|6473.65|6593.86|6473.86|6592.46|6472.46|10
1656337690000|2022-06-27 13:48:10|6594.96|6474.96|6596.34|6476.34|6596.57|6476.57|6594.96|6474.96|10
1656337700000|2022-06-27 13:48:20|6596.51|6476.51|6596.7|6476.7|6596.81|6476.81|6595.18|6475.18|10
1656337710000|2022-06-27 13:48:30|6598.01|6478.01|6598.41|6478.41|6598.51|6478.51|6596.79|6476.79|10
1656337720000|2022-06-27 13:48:40|6599.24|6479.24|6597.29|6477.29|6599.32|6479.32|6596.67|6476.67|10
1656337730000|2022-06-27 13:48:50|6596.63|6476.63|6594.7|6474.7|6596.63|6476.63|6594.49|6474.49|10
1656337740000|2022-06-27 13:49:00|6593.37|6473.37|6592.83|6472.83|6593.87|6473.87|6592.71|6472.71|10
1656337750000|2022-06-27 13:49:10|6592.19|6472.19|6589.57|6469.57|6592.19|6472.19|6589.57|6469.57|9
1656337760000|2022-06-27 13:49:20|6588.87|6468.87|6586.31|6466.31|6588.87|6468.87|6586.31|6466.31|10
1656337770000|2022-06-27 13:49:30|6585.74|6465.74|6583.98|6463.98|6585.74|6465.74|6583.95|6463.95|10
1656337780000|2022-06-27 13:49:40|6584.32|6464.32|6586.68|6466.68|6586.68|6466.68|6584.32|6464.32|10
1656337790000|2022-06-27 13:49:50|6587.07|6467.07|6587.86|6467.86|6588.05|6468.05|6587.02|6467.02|10
1656337800000|2022-06-27 13:50:00|6587.9|6467.9|6587.7|6467.7|6587.9|6467.9|6586.52|6466.52|10
1656337810000|2022-06-27 13:50:10|6587.87|6467.87|6585.89|6465.89|6587.87|6467.87|6585.61|6465.61|10
1656337820000|2022-06-27 13:50:20|6585.96|6465.96|6586.76|6466.76|6586.76|6466.76|6585.68|6465.68|10
1656337830000|2022-06-27 13:50:30|6586.85|6466.85|6587.77|6467.77|6587.77|6467.77|6586.85|6466.85|10
1656337840000|2022-06-27 13:50:40|6588.11|6468.11|6587.3|6467.3|6588.14|6468.14|6587.3|6467.3|10
1656337850000|2022-06-27 13:50:50|6587.51|6467.51|6589.25|6469.25|6589.27|6469.27|6587.46|6467.46|10
1656337860000|2022-06-27 13:51:00|6589.31|6469.31|6589.97|6469.97|6589.97|6469.97|6589.31|6469.31|9
1656337870000|2022-06-27 13:51:10|6590.28|6470.28|6590.56|6470.56|6590.56|6470.56|6589.72|6469.72|10
1656337880000|2022-06-27 13:51:20|6590.53|6470.53|6591.87|6471.87|6591.87|6471.87|6590.53|6470.53|10
1656337890000|2022-06-27 13:51:30|6591.7|6471.7|6592.52|6472.52|6592.52|6472.52|6591.24|6471.24|9
1656337900000|2022-06-27 13:51:40|6592.55|6472.55|6596.44|6476.44|6596.63|6476.63|6592.55|6472.55|10
1656337910000|2022-06-27 13:51:50|6596.97|6476.97|6599.29|6479.29|6599.29|6479.29|6596.96|6476.96|10
1656337920000|2022-06-27 13:52:00|6599.26|6479.26|6603.95|6483.95|6603.95|6483.95|6599.26|6479.26|10
1656337930000|2022-06-27 13:52:10|6604.03|6484.03|6608.48|6488.48|6608.48|6488.48|6604.03|6484.03|10
1656337940000|2022-06-27 13:52:20|6608.66|6488.66|6609.86|6489.86|6610.33|6490.33|6608.66|6488.66|10
1656337950000|2022-06-27 13:52:30|6609.23|6489.23|6606.87|6486.87|6609.34|6489.34|6606.87|6486.87|10
1656337960000|2022-06-27 13:52:40|6606.63|6486.63|6607.3|6487.3|6607.39|6487.39|6605.89|6485.89|9
1656337970000|2022-06-27 13:52:50|6606.86|6486.86|6605.06|6485.06|6607.06|6487.06|6604.9|6484.9|10
1656337980000|2022-06-27 13:53:00|6604.92|6484.92|6606.27|6486.27|6606.27|6486.27|6604.61|6484.61|10
1656337990000|2022-06-27 13:53:10|6607.89|6487.89|6607.92|6487.92|6608.99|6488.99|6607.54|6487.54|10
1656338000000|2022-06-27 13:53:20|6607.88|6487.88|6607.18|6487.18|6608.13|6488.13|6607.18|6487.18|9
1656338010000|2022-06-27 13:53:30|6607.15|6487.15|6605.81|6485.81|6607.15|6487.15|6605.62|6485.62|10
1656338020000|2022-06-27 13:53:40|6605.47|6485.47|6605.57|6485.57|6605.71|6485.71|6605.32|6485.32|10
1656338030000|2022-06-27 13:53:50|6605.79|6485.79|6604.65|6484.65|6605.79|6485.79|6604.64|6484.64|9
1656338040000|2022-06-27 13:54:00|6604.51|6484.51|6604.54|6484.54|6604.91|6484.91|6604.17|6484.17|10
1656338050000|2022-06-27 13:54:10|6604.35|6484.35|6607.14|6487.14|6607.14|6487.14|6604.35|6484.35|10
1656338060000|2022-06-27 13:54:20|6607.03|6487.03|6609.72|6489.72|6609.72|6489.72|6607.03|6487.03|9
1656338070000|2022-06-27 13:54:30|6610.48|6490.48|6612.86|6492.86|6612.86|6492.86|6610.3|6490.3|10
1656338080000|2022-06-27 13:54:40|6613.99|6493.99|6614|6494|6614.38|6494.38|6613.94|6493.94|10
1656338090000|2022-06-27 13:54:50|6614.19|6494.19|6614.88|6494.88|6614.91|6494.91|6614.19|6494.19|10
1656338100000|2022-06-27 13:55:00|6615.16|6495.16|6613.62|6493.62|6615.16|6495.16|6613.62|6493.62|10
1656338110000|2022-06-27 13:55:10|6613.39|6493.39|6610.29|6490.29|6613.89|6493.89|6609.91|6489.91|10
1656338120000|2022-06-27 13:55:20|6610.48|6490.48|6611.02|6491.02|6611.04|6491.04|6609.96|6489.96|10
1656338130000|2022-06-27 13:55:30|6610.63|6490.63|6606.59|6486.59|6610.63|6490.63|6606.59|6486.59|10
1656338140000|2022-06-27 13:55:40|6606.64|6486.64|6604.51|6484.51|6606.64|6486.64|6604.51|6484.51|10
1656338150000|2022-06-27 13:55:50|6604.46|6484.46|6602.24|6482.24|6604.52|6484.52|6601.69|6481.69|10
1656338160000|2022-06-27 13:56:00|6601.79|6481.79|6601.45|6481.45|6601.96|6481.96|6601.18|6481.18|10
1656338170000|2022-06-27 13:56:10|6600.73|6480.73|6600.33|6480.33|6600.95|6480.95|6600.27|6480.27|10
1656338180000|2022-06-27 13:56:20|6600.21|6480.21|6600.89|6480.89|6600.98|6480.98|6600.14|6480.14|10
1656338190000|2022-06-27 13:56:30|6601.06|6481.06|6601.82|6481.82|6601.82|6481.82|6600.87|6480.87|10
1656338200000|2022-06-27 13:56:40|6602.15|6482.15|6602.5|6482.5|6602.5|6482.5|6601.62|6481.62|9
1656338210000|2022-06-27 13:56:50|6602.62|6482.62|6603.16|6483.16|6603.16|6483.16|6602.43|6482.43|10
1656338220000|2022-06-27 13:57:00|6602.83|6482.83|6602.48|6482.48|6603.29|6483.29|6602.29|6482.29|9
1656338230000|2022-06-27 13:57:10|6602.47|6482.47|6600.94|6480.94|6602.47|6482.47|6600.94|6480.94|10
1656338240000|2022-06-27 13:57:20|6601.31|6481.31|6600.19|6480.19|6601.31|6481.31|6600|6480|10
1656338250000|2022-06-27 13:57:30|6599.91|6479.91|6599.16|6479.16|6599.91|6479.91|6599.12|6479.12|9
1656338260000|2022-06-27 13:57:40|6599.01|6479.01|6598.4|6478.4|6599.76|6479.76|6598.4|6478.4|9
1656338270000|2022-06-27 13:57:50|6598.19|6478.19|6597.15|6477.15|6598.19|6478.19|6596.91|6476.91|10
1656338280000|2022-06-27 13:58:00|6596.99|6476.99|6595.52|6475.52|6596.99|6476.99|6595.52|6475.52|10
1656338290000|2022-06-27 13:58:10|6595.36|6475.36|6591.29|6471.29|6595.36|6475.36|6591.29|6471.29|10
1656338300000|2022-06-27 13:58:20|6591.48|6471.48|6589.25|6469.25|6591.55|6471.55|6589.25|6469.25|10
1656338310000|2022-06-27 13:58:30|6588.76|6468.76|6586|6466|6588.76|6468.76|6586|6466|9
1656338320000|2022-06-27 13:58:40|6586.11|6466.11|6582.89|6462.89|6586.11|6466.11|6582.89|6462.89|10
1656338330000|2022-06-27 13:58:50|6582.54|6462.54|6580.36|6460.36|6582.54|6462.54|6580.12|6460.12|9
1656338340000|2022-06-27 13:59:00|6580.43|6460.43|6580.14|6460.14|6580.52|6460.52|6579.98|6459.98|9
1656338350000|2022-06-27 13:59:10|6579.57|6459.57|6576.14|6456.14|6579.57|6459.57|6576.14|6456.14|10
1656338360000|2022-06-27 13:59:20|6577.08|6457.08|6574.39|6454.39|6577.08|6457.08|6574.39|6454.39|10
1656338370000|2022-06-27 13:59:30|6574.85|6454.85|6571.93|6451.93|6574.85|6454.85|6571.88|6451.88|10
1656338380000|2022-06-27 13:59:40|6571.66|6451.66|6572.13|6452.13|6572.16|6452.16|6571.54|6451.54|10
1656338390000|2022-06-27 13:59:50|6572.35|6452.35|6573.4|6453.4|6573.54|6453.54|6572.35|6452.35|9
1656338400000|2022-06-27 14:00:00|6573.39|6453.39|6573.23|6453.23|6573.4|6453.4|6572.76|6452.76|10
1656338410000|2022-06-27 14:00:10|6573.35|6453.35|6572.37|6452.37|6573.86|6453.86|6572.3|6452.3|10
1656338420000|2022-06-27 14:00:20|6572.33|6452.33|6572.55|6452.55|6572.55|6452.55|6571.86|6451.86|10
1656338430000|2022-06-27 14:00:30|6572.34|6452.34|6566.58|6446.58|6572.34|6452.34|6566.58|6446.58|10
1656338440000|2022-06-27 14:00:40|6566.8|6446.8|6555.12|6435.12|6566.8|6446.8|6555.12|6435.12|10
1656338450000|2022-06-27 14:00:50|6554.49|6434.49|6552.07|6432.07|6554.49|6434.49|6550.46|6430.46|10
1656338460000|2022-06-27 14:01:00|6552.03|6432.03|6552.77|6432.77|6554.62|6434.62|6552.03|6432.03|9
1656338470000|2022-06-27 14:01:10|6551.8|6431.8|6548.93|6428.93|6551.8|6431.8|6548.93|6428.93|10
1656338480000|2022-06-27 14:01:20|6548.89|6428.89|6549.02|6429.02|6549.02|6429.02|6546.74|6426.74|10
1656338490000|2022-06-27 14:01:30|6549.71|6429.71|6546.82|6426.82|6550.21|6430.21|6546.53|6426.53|10
1656338500000|2022-06-27 14:01:40|6546.88|6426.88|6540.76|6420.76|6546.88|6426.88|6540.76|6420.76|10
1656338510000|2022-06-27 14:01:50|6541.31|6421.31|6537.19|6417.19|6541.31|6421.31|6537.19|6417.19|10
1656338520000|2022-06-27 14:02:00|6536.59|6416.59|6534.59|6414.59|6536.65|6416.65|6534.59|6414.59|10
1656338530000|2022-06-27 14:02:10|6534.32|6414.32|6537.48|6417.48|6537.96|6417.96|6534.32|6414.32|10
1656338540000|2022-06-27 14:02:20|6537.53|6417.53|6535.41|6415.41|6537.53|6417.53|6535.05|6415.05|10
1656338550000|2022-06-27 14:02:30|6536.43|6416.43|6544.12|6424.12|6544.12|6424.12|6536.43|6416.43|10
1656338560000|2022-06-27 14:02:40|6544.57|6424.57|6549.35|6429.35|6549.35|6429.35|6544.43|6424.43|10
1656338570000|2022-06-27 14:02:50|6549.6|6429.6|6553.79|6433.79|6553.79|6433.79|6549.6|6429.6|10
1656338580000|2022-06-27 14:03:00|6554.39|6434.39|6559.85|6439.85|6560.46|6440.46|6554.39|6434.39|10
1656338590000|2022-06-27 14:03:10|6559.83|6439.83|6566.28|6446.28|6566.28|6446.28|6559.83|6439.83|10
1656338600000|2022-06-27 14:03:20|6565.82|6445.82|6565.03|6445.03|6566.07|6446.07|6564.88|6444.88|10
1656338610000|2022-06-27 14:03:30|6564.62|6444.62|6565.7|6445.7|6565.7|6445.7|6564.62|6444.62|10
1656338620000|2022-06-27 14:03:40|6565.86|6445.86|6569.08|6449.08|6569.08|6449.08|6565.86|6445.86|10
1656338630000|2022-06-27 14:03:50|6569.75|6449.75|6570.23|6450.23|6570.65|6450.65|6569.38|6449.38|10
1656338640000|2022-06-27 14:04:00|6570.2|6450.2|6573.3|6453.3|6573.4|6453.4|6570.2|6450.2|10
1656338650000|2022-06-27 14:04:10|6573.7|6453.7|6575.48|6455.48|6575.48|6455.48|6573.6|6453.6|10
1656338660000|2022-06-27 14:04:20|6575.88|6455.88|6582.59|6462.59|6582.59|6462.59|6575.88|6455.88|10
1656338670000|2022-06-27 14:04:30|6582.25|6462.25|6584.89|6464.89|6584.89|6464.89|6582.16|6462.16|10
1656338680000|2022-06-27 14:04:40|6585.51|6465.51|6589.38|6469.38|6589.38|6469.38|6584.66|6464.66|10
1656338690000|2022-06-27 14:04:50|6588.91|6468.91|6587.59|6467.59|6589.15|6469.15|6587.59|6467.59|10
1656338700000|2022-06-27 14:05:00|6587.56|6467.56|6583.17|6463.17|6587.56|6467.56|6583.03|6463.03|10
1656338710000|2022-06-27 14:05:10|6582.09|6462.09|6579.71|6459.71|6582.09|6462.09|6579.64|6459.64|10
1656338720000|2022-06-27 14:05:20|6578.98|6458.98|6575.82|6455.82|6578.98|6458.98|6575.82|6455.82|10
1656338730000|2022-06-27 14:05:30|6575.55|6455.55|6576.13|6456.13|6576.13|6456.13|6575.17|6455.17|10
1656338740000|2022-06-27 14:05:40|6575.74|6455.74|6578.78|6458.78|6578.78|6458.78|6575.61|6455.61|10
1656338750000|2022-06-27 14:05:50|6578.94|6458.94|6583.38|6463.38|6583.38|6463.38|6578.94|6458.94|10
1656338760000|2022-06-27 14:06:00|6582.89|6462.89|6580.45|6460.45|6583.44|6463.44|6580.45|6460.45|10
1656338770000|2022-06-27 14:06:10|6580.23|6460.23|6577.15|6457.15|6580.23|6460.23|6577.15|6457.15|10
1656338780000|2022-06-27 14:06:20|6577.62|6457.62|6575.95|6455.95|6577.62|6457.62|6575.95|6455.95|10
1656338790000|2022-06-27 14:06:30|6575.22|6455.22|6574.04|6454.04|6575.22|6455.22|6573.6|6453.6|10
1656338800000|2022-06-27 14:06:40|6573.66|6453.66|6573.91|6453.91|6573.94|6453.94|6573.41|6453.41|9
1656338810000|2022-06-27 14:06:50|6573.79|6453.79|6574|6454|6574.13|6454.13|6573.72|6453.72|10
1656338820000|2022-06-27 14:07:00|6573.89|6453.89|6571.84|6451.84|6573.89|6453.89|6571.84|6451.84|10
1656338830000|2022-06-27 14:07:10|6571.83|6451.83|6572.2|6452.2|6572.2|6452.2|6571.54|6451.54|10
1656338840000|2022-06-27 14:07:20|6571.95|6451.95|6571.76|6451.76|6572.52|6452.52|6571.54|6451.54|10
1656338850000|2022-06-27 14:07:30|6572.14|6452.14|6571.2|6451.2|6572.16|6452.16|6571.2|6451.2|9
1656338860000|2022-06-27 14:07:40|6570.96|6450.96|6571.2|6451.2|6571.2|6451.2|6570.39|6450.39|10
1656338870000|2022-06-27 14:07:50|6571.35|6451.35|6571.79|6451.79|6571.79|6451.79|6570.72|6450.72|10
1656338880000|2022-06-27 14:08:00|6572.24|6452.24|6573.76|6453.76|6573.76|6453.76|6572.15|6452.15|10
1656338890000|2022-06-27 14:08:10|6573.77|6453.77|6573.94|6453.94|6575.02|6455.02|6573.77|6453.77|10
1656338900000|2022-06-27 14:08:20|6573.93|6453.93|6571.38|6451.38|6574.28|6454.28|6571.09|6451.09|10
1656338910000|2022-06-27 14:08:30|6570.97|6450.97|6570.14|6450.14|6570.97|6450.97|6570.14|6450.14|10
1656338920000|2022-06-27 14:08:40|6570.15|6450.15|6569.44|6449.44|6570.15|6450.15|6568.94|6448.94|10
1656338930000|2022-06-27 14:08:50|6569.47|6449.47|6569.09|6449.09|6569.61|6449.61|6569.04|6449.04|10
1656338940000|2022-06-27 14:09:00|6569.23|6449.23|6568.87|6448.87|6569.72|6449.72|6568.87|6448.87|10
1656338950000|2022-06-27 14:09:10|6568.8|6448.8|6564.29|6444.29|6568.93|6448.93|6564.29|6444.29|10
1656338960000|2022-06-27 14:09:20|6565.46|6445.46|6563.31|6443.31|6565.86|6445.86|6563.31|6443.31|10
1656338970000|2022-06-27 14:09:30|6563.15|6443.15|6560.83|6440.83|6563.15|6443.15|6560.83|6440.83|10
1656338980000|2022-06-27 14:09:40|6560.96|6440.96|6560.53|6440.53|6560.96|6440.96|6560.13|6440.13|10
1656338990000|2022-06-27 14:09:50|6561.44|6441.44|6564.28|6444.28|6564.28|6444.28|6561.44|6441.44|10
1656339000000|2022-06-27 14:10:00|6564.71|6444.71|6568.32|6448.32|6568.32|6448.32|6564.71|6444.71|10
1656339010000|2022-06-27 14:10:10|6568.23|6448.23|6566.86|6446.86|6568.55|6448.55|6566.86|6446.86|9
1656339020000|2022-06-27 14:10:20|6566.88|6446.88|6561.37|6441.37|6566.88|6446.88|6561.37|6441.37|10
1656339030000|2022-06-27 14:10:30|6561.08|6441.08|6558.35|6438.35|6561.08|6441.08|6558.35|6438.35|10
1656339040000|2022-06-27 14:10:40|6558.16|6438.16|6557.14|6437.14|6558.19|6438.19|6557.14|6437.14|10
1656339050000|2022-06-27 14:10:50|6557.35|6437.35|6557.54|6437.54|6557.57|6437.57|6556.92|6436.92|10
1656339060000|2022-06-27 14:11:00|6557.58|6437.58|6555.83|6435.83|6558.2|6438.2|6555.83|6435.83|10
1656339070000|2022-06-27 14:11:10|6555.79|6435.79|6554.31|6434.31|6555.9|6435.9|6554.31|6434.31|10
1656339080000|2022-06-27 14:11:20|6553.78|6433.78|6550.85|6430.85|6553.78|6433.78|6550.85|6430.85|10
1656339090000|2022-06-27 14:11:30|6550.84|6430.84|6550.3|6430.3|6550.88|6430.88|6550.15|6430.15|9
1656339100000|2022-06-27 14:11:40|6550.04|6430.04|6550.3|6430.3|6550.38|6430.38|6549.84|6429.84|10
1656339110000|2022-06-27 14:11:50|6550.29|6430.29|6549.63|6429.63|6550.39|6430.39|6549.63|6429.63|10
1656339120000|2022-06-27 14:12:00|6549.46|6429.46|6549.54|6429.54|6549.54|6429.54|6549|6429|10
1656339130000|2022-06-27 14:12:10|6549.83|6429.83|6552.55|6432.55|6552.55|6432.55|6549.59|6429.59|10
1656339140000|2022-06-27 14:12:20|6552.66|6432.66|6551.55|6431.55|6552.66|6432.66|6551.12|6431.12|10
1656339150000|2022-06-27 14:12:30|6551.76|6431.76|6551.67|6431.67|6552.27|6432.27|6551.46|6431.46|10
1656339160000|2022-06-27 14:12:40|6551.71|6431.71|6551.17|6431.17|6551.85|6431.85|6550.86|6430.86|10
1656339170000|2022-06-27 14:12:50|6551.25|6431.25|6552.08|6432.08|6552.21|6432.21|6550.93|6430.93|10
1656339180000|2022-06-27 14:13:00|6551.89|6431.89|6554.06|6434.06|6554.17|6434.17|6551.7|6431.7|10
1656339190000|2022-06-27 14:13:10|6555.41|6435.41|6557.53|6437.53|6557.53|6437.53|6555.41|6435.41|9
1656339200000|2022-06-27 14:13:20|6557.72|6437.72|6560.36|6440.36|6560.36|6440.36|6557.72|6437.72|10
1656339210000|2022-06-27 14:13:30|6561.01|6441.01|6561.76|6441.76|6561.88|6441.88|6561.01|6441.01|10
1656339220000|2022-06-27 14:13:40|6561.74|6441.74|6561.52|6441.52|6561.84|6441.84|6561.34|6441.34|10
1656339230000|2022-06-27 14:13:50|6562.26|6442.26|6562.29|6442.29|6562.56|6442.56|6562.17|6442.17|8
1656339240000|2022-06-27 14:14:00|6562.18|6442.18|6561.27|6441.27|6562.18|6442.18|6561.26|6441.26|10
1656339250000|2022-06-27 14:14:10|6561.18|6441.18|6561.07|6441.07|6561.18|6441.18|6560.74|6440.74|8
1656339260000|2022-06-27 14:14:20|6561|6441|6561.23|6441.23|6561.23|6441.23|6560.96|6440.96|10
1656339270000|2022-06-27 14:14:30|6561.31|6441.31|6563.09|6443.09|6563.16|6443.16|6561.2|6441.2|10
1656339280000|2022-06-27 14:14:40|6563.4|6443.4|6563.19|6443.19|6563.77|6443.77|6563.19|6443.19|10
1656339290000|2022-06-27 14:14:50|6563.13|6443.13|6563.8|6443.8|6563.8|6443.8|6563.13|6443.13|10
1656339300000|2022-06-27 14:15:00|6563.85|6443.85|6564.2|6444.2|6564.2|6444.2|6563.78|6443.78|9
1656339310000|2022-06-27 14:15:10|6564.12|6444.12|6563.77|6443.77|6564.56|6444.56|6563.08|6443.08|10
1656339320000|2022-06-27 14:15:20|6562.97|6442.97|6562.27|6442.27|6563.57|6443.57|6562.27|6442.27|9
1656339330000|2022-06-27 14:15:30|6562.46|6442.46|6561.49|6441.49|6562.46|6442.46|6561.49|6441.49|10
1656339340000|2022-06-27 14:15:40|6561.21|6441.21|6559.83|6439.83|6561.51|6441.51|6559.74|6439.74|10
1656339350000|2022-06-27 14:15:50|6559.64|6439.64|6558.16|6438.16|6559.78|6439.78|6558.02|6438.02|10
1656339360000|2022-06-27 14:16:00|6558.43|6438.43|6559.88|6439.88|6559.88|6439.88|6558.41|6438.41|10
1656339370000|2022-06-27 14:16:10|6559.26|6439.26|6559.79|6439.79|6559.92|6439.92|6559.26|6439.26|10
1656339380000|2022-06-27 14:16:20|6560.19|6440.19|6562.48|6442.48|6562.48|6442.48|6560.08|6440.08|9
1656339390000|2022-06-27 14:16:30|6562.44|6442.44|6562.72|6442.72|6562.87|6442.87|6562.02|6442.02|10
1656339400000|2022-06-27 14:16:40|6563.16|6443.16|6566.96|6446.96|6566.96|6446.96|6563.16|6443.16|10
1656339410000|2022-06-27 14:16:50|6567.33|6447.33|6569.3|6449.3|6570.19|6450.19|6567.33|6447.33|9
1656339420000|2022-06-27 14:17:00|6569.32|6449.32|6571.65|6451.65|6571.71|6451.71|6569.32|6449.32|9
1656339430000|2022-06-27 14:17:10|6571.73|6451.73|6569.82|6449.82|6571.83|6451.83|6569.82|6449.82|10
1656339440000|2022-06-27 14:17:20|6570.08|6450.08|6567.78|6447.78|6570.08|6450.08|6567.78|6447.78|10
1656339450000|2022-06-27 14:17:30|6567.36|6447.36|6566.67|6446.67|6567.59|6447.59|6566.67|6446.67|10
1656339460000|2022-06-27 14:17:40|6566.34|6446.34|6563.74|6443.74|6566.48|6446.48|6563.74|6443.74|9
1656339470000|2022-06-27 14:17:50|6563.78|6443.78|6563.01|6443.01|6563.78|6443.78|6563.01|6443.01|9
1656339480000|2022-06-27 14:18:00|6563.12|6443.12|6559.92|6439.92|6563.12|6443.12|6559.92|6439.92|8
1656339490000|2022-06-27 14:18:10|6559.77|6439.77|6558.07|6438.07|6559.77|6439.77|6558.05|6438.05|10
1656339500000|2022-06-27 14:18:20|6557.54|6437.54|6555.39|6435.39|6557.54|6437.54|6555.39|6435.39|10
1656339510000|2022-06-27 14:18:30|6554.85|6434.85|6553.84|6433.84|6555.21|6435.21|6553.55|6433.55|10
1656339520000|2022-06-27 14:18:40|6553.48|6433.48|6554.24|6434.24|6554.41|6434.41|6553.39|6433.39|10
1656339530000|2022-06-27 14:18:50|6554.23|6434.23|6554.76|6434.76|6554.76|6434.76|6554.23|6434.23|10
1656339540000|2022-06-27 14:19:00|6554.8|6434.8|6555.23|6435.23|6555.23|6435.23|6554.48|6434.48|10
1656339550000|2022-06-27 14:19:10|6555.47|6435.47|6557.63|6437.63|6557.63|6437.63|6555.45|6435.45|10
1656339560000|2022-06-27 14:19:20|6557.69|6437.69|6562.46|6442.46|6562.46|6442.46|6557.67|6437.67|10
1656339570000|2022-06-27 14:19:30|6562.75|6442.75|6565.08|6445.08|6565.08|6445.08|6562.46|6442.46|10
1656339580000|2022-06-27 14:19:40|6565.34|6445.34|6565.23|6445.23|6565.71|6445.71|6565.23|6445.23|9
1656339590000|2022-06-27 14:19:50|6565.07|6445.07|6565.32|6445.32|6565.46|6445.46|6565.05|6445.05|10
1656339600000|2022-06-27 14:20:00|6565.44|6445.44|6565.79|6445.79|6566.2|6446.2|6565.41|6445.41|10
1656339610000|2022-06-27 14:20:10|6566.02|6446.02|6565.21|6445.21|6566.02|6446.02|6565.21|6445.21|9
1656339620000|2022-06-27 14:20:20|6565.15|6445.15|6564.55|6444.55|6565.43|6445.43|6564.55|6444.55|9
1656339630000|2022-06-27 14:20:30|6564.44|6444.44|6564.62|6444.62|6564.65|6444.65|6564.36|6444.36|10
1656339640000|2022-06-27 14:20:40|6564.17|6444.17|6564.03|6444.03|6564.24|6444.24|6563.81|6443.81|10
1656339650000|2022-06-27 14:20:50|6563.54|6443.54|6563.22|6443.22|6563.86|6443.86|6563.22|6443.22|10
1656339660000|2022-06-27 14:21:00|6563.5|6443.5|6564.37|6444.37|6564.37|6444.37|6563.04|6443.04|9
1656339670000|2022-06-27 14:21:10|6564.73|6444.73|6566.09|6446.09|6566.22|6446.22|6564.68|6444.68|10
1656339680000|2022-06-27 14:21:20|6566.55|6446.55|6567.91|6447.91|6568.05|6448.05|6566.55|6446.55|10
1656339690000|2022-06-27 14:21:30|6567.65|6447.65|6567.2|6447.2|6567.65|6447.65|6567.2|6447.2|10
1656339700000|2022-06-27 14:21:40|6567.94|6447.94|6568.17|6448.17|6568.4|6448.4|6567.83|6447.83|9
1656339710000|2022-06-27 14:21:50|6568.68|6448.68|6569.27|6449.27|6569.38|6449.38|6568.44|6448.44|10
1656339720000|2022-06-27 14:22:00|6569.46|6449.46|6570.91|6450.91|6571.02|6451.02|6569.32|6449.32|10
1656339730000|2022-06-27 14:22:10|6570.94|6450.94|6570.04|6450.04|6570.94|6450.94|6569.86|6449.86|10
1656339740000|2022-06-27 14:22:20|6569.54|6449.54|6567.77|6447.77|6569.75|6449.75|6567.64|6447.64|10
1656339750000|2022-06-27 14:22:30|6567.69|6447.69|6567.25|6447.25|6567.7|6447.7|6566.74|6446.74|10
1656339760000|2022-06-27 14:22:40|6567.31|6447.31|6567.61|6447.61|6567.61|6447.61|6566.56|6446.56|9
1656339770000|2022-06-27 14:22:50|6567.67|6447.67|6567.41|6447.41|6567.68|6447.68|6567.13|6447.13|10
1656339780000|2022-06-27 14:23:00|6567.57|6447.57|6567.6|6447.6|6567.77|6447.77|6567.21|6447.21|9
1656339790000|2022-06-27 14:23:10|6567.29|6447.29|6565.45|6445.45|6567.29|6447.29|6565.45|6445.45|8
1656339800000|2022-06-27 14:23:20|6565.44|6445.44|6563.59|6443.59|6565.44|6445.44|6563.52|6443.52|10
1656339810000|2022-06-27 14:23:30|6563.52|6443.52|6560.86|6440.86|6563.52|6443.52|6560.86|6440.86|10
1656339820000|2022-06-27 14:23:40|6560.4|6440.4|6560.52|6440.52|6561.3|6441.3|6560.4|6440.4|9
1656339830000|2022-06-27 14:23:50|6560.64|6440.64|6559.4|6439.4|6560.83|6440.83|6559.4|6439.4|10
1656339840000|2022-06-27 14:24:00|6559.2|6439.2|6558.08|6438.08|6559.44|6439.44|6558.08|6438.08|10
1656339850000|2022-06-27 14:24:10|6557.12|6437.12|6554.76|6434.76|6557.12|6437.12|6554.76|6434.76|10
1656339860000|2022-06-27 14:24:20|6554.61|6434.61|6556.06|6436.06|6556.06|6436.06|6554.61|6434.61|10
1656339870000|2022-06-27 14:24:30|6555.97|6435.97|6557.39|6437.39|6557.39|6437.39|6555.83|6435.83|9
1656339880000|2022-06-27 14:24:40|6557.47|6437.47|6558.3|6438.3|6558.4|6438.4|6557.47|6437.47|10
1656339890000|2022-06-27 14:24:50|6558.36|6438.36|6557.63|6437.63|6558.56|6438.56|6557.51|6437.51|10
1656339900000|2022-06-27 14:25:00|6557.57|6437.57|6557.89|6437.89|6557.89|6437.89|6556.57|6436.57|10
1656339910000|2022-06-27 14:25:10|6558|6438|6556.54|6436.54|6558|6438|6556.54|6436.54|10
1656339920000|2022-06-27 14:25:20|6556.14|6436.14|6552.28|6432.28|6556.14|6436.14|6552.28|6432.28|10
1656339930000|2022-06-27 14:25:30|6552.51|6432.51|6552.2|6432.2|6552.54|6432.54|6551.93|6431.93|10
1656339940000|2022-06-27 14:25:40|6552.15|6432.15|6551|6431|6552.15|6432.15|6551|6431|10
1656339950000|2022-06-27 14:25:50|6550.89|6430.89|6550.52|6430.52|6550.92|6430.92|6550.52|6430.52|9
1656339960000|2022-06-27 14:26:00|6550.56|6430.56|6550.55|6430.55|6550.94|6430.94|6550.39|6430.39|10
1656339970000|2022-06-27 14:26:10|6550.83|6430.83|6550.29|6430.29|6550.99|6430.99|6550.21|6430.21|10
1656339980000|2022-06-27 14:26:20|6550.23|6430.23|6552.13|6432.13|6552.13|6432.13|6549.88|6429.88|10
1656339990000|2022-06-27 14:26:30|6552.11|6432.11|6554.37|6434.37|6554.37|6434.37|6552.11|6432.11|10
1656340000000|2022-06-27 14:26:40|6554.47|6434.47|6554.91|6434.91|6555.14|6435.14|6554.08|6434.08|10
1656340010000|2022-06-27 14:26:50|6554.78|6434.78|6553.65|6433.65|6554.78|6434.78|6553.46|6433.46|10
1656340020000|2022-06-27 14:27:00|6553.32|6433.32|6555.73|6435.73|6555.73|6435.73|6553.16|6433.16|10
1656340030000|2022-06-27 14:27:10|6555.79|6435.79|6555.83|6435.83|6555.97|6435.97|6555.43|6435.43|10
1656340040000|2022-06-27 14:27:20|6555.85|6435.85|6555.63|6435.63|6555.98|6435.98|6555.54|6435.54|9
1656340050000|2022-06-27 14:27:30|6555.9|6435.9|6555.83|6435.83|6556.26|6436.26|6555.83|6435.83|10
1656340060000|2022-06-27 14:27:40|6555.86|6435.86|6555.76|6435.76|6556.03|6436.03|6555.76|6435.76|10
1656340070000|2022-06-27 14:27:50|6556.04|6436.04|6556.71|6436.71|6556.71|6436.71|6555.94|6435.94|10
1656340080000|2022-06-27 14:28:00|6556.73|6436.73|6556.28|6436.28|6556.73|6436.73|6556.28|6436.28|9
1656340090000|2022-06-27 14:28:10|6556.25|6436.25|6558.41|6438.41|6558.41|6438.41|6556.19|6436.19|10
1656340100000|2022-06-27 14:28:20|6558.51|6438.51|6558.86|6438.86|6558.86|6438.86|6557.93|6437.93|10
1656340110000|2022-06-27 14:28:30|6559.15|6439.15|6560.02|6440.02|6560.02|6440.02|6559.15|6439.15|9
1656340120000|2022-06-27 14:28:40|6559.96|6439.96|6560.15|6440.15|6560.15|6440.15|6559.8|6439.8|10
1656340130000|2022-06-27 14:28:50|6559.98|6439.98|6559.72|6439.72|6560.22|6440.22|6559.7|6439.7|10
1656340140000|2022-06-27 14:29:00|6559.6|6439.6|6559.79|6439.79|6560.06|6440.06|6559.6|6439.6|10
1656340150000|2022-06-27 14:29:10|6559.89|6439.89|6559.24|6439.24|6559.94|6439.94|6559.24|6439.24|10
1656340160000|2022-06-27 14:29:20|6559.08|6439.08|6557.31|6437.31|6559.08|6439.08|6557.31|6437.31|10
1656340170000|2022-06-27 14:29:30|6557.16|6437.16|6555.63|6435.63|6557.16|6437.16|6555.61|6435.61|10
1656340180000|2022-06-27 14:29:40|6555.5|6435.5|6554.33|6434.33|6555.5|6435.5|6554.16|6434.16|10
1656340190000|2022-06-27 14:29:50|6554.06|6434.06|6553.96|6433.96|6554.37|6434.37|6553.96|6433.96|10
1656340200000|2022-06-27 14:30:00|6553.81|6433.81|6554.45|6434.45|6554.86|6434.86|6553.57|6433.57|10
1656340210000|2022-06-27 14:30:10|6554.15|6434.15|6553.23|6433.23|6554.26|6434.26|6553.07|6433.07|10
1656340220000|2022-06-27 14:30:20|6553.29|6433.29|6553.23|6433.23|6554.94|6434.94|6553.23|6433.23|10
1656340230000|2022-06-27 14:30:30|6553.51|6433.51|6554.11|6434.11|6554.68|6434.68|6553.4|6433.4|10
1656340240000|2022-06-27 14:30:40|6554.82|6434.82|6556.26|6436.26|6556.26|6436.26|6554.82|6434.82|8
1656340250000|2022-06-27 14:30:50|6556.44|6436.44|6556.46|6436.46|6556.75|6436.75|6556.37|6436.37|10
1656340260000|2022-06-27 14:31:00|6556.22|6436.22|6557.03|6437.03|6557.28|6437.28|6556.22|6436.22|10
1656340270000|2022-06-27 14:31:10|6557.44|6437.44|6557.08|6437.08|6557.44|6437.44|6556.95|6436.95|9
1656340280000|2022-06-27 14:31:20|6557.03|6437.03|6557.18|6437.18|6557.18|6437.18|6556.91|6436.91|9
1656340290000|2022-06-27 14:31:30|6557.16|6437.16|6556.44|6436.44|6557.25|6437.25|6556.44|6436.44|9
1656340300000|2022-06-27 14:31:40|6556.41|6436.41|6556.22|6436.22|6556.66|6436.66|6556.21|6436.21|9
1656340310000|2022-06-27 14:31:50|6556.28|6436.28|6556.65|6436.65|6556.79|6436.79|6556.24|6436.24|10
1656340320000|2022-06-27 14:32:00|6556.75|6436.75|6557.66|6437.66|6557.66|6437.66|6556.75|6436.75|9
1656340330000|2022-06-27 14:32:10|6557.87|6437.87|6559.48|6439.48|6559.85|6439.85|6557.87|6437.87|10
1656340340000|2022-06-27 14:32:20|6559.74|6439.74|6560.34|6440.34|6560.34|6440.34|6559.74|6439.74|10
1656340350000|2022-06-27 14:32:30|6560.19|6440.19|6561.32|6441.32|6561.32|6441.32|6559.89|6439.89|10
1656340360000|2022-06-27 14:32:40|6561.1|6441.1|6561.25|6441.25|6561.43|6441.43|6561.1|6441.1|9
1656340370000|2022-06-27 14:32:50|6561.32|6441.32|6561.27|6441.27|6561.51|6441.51|6561.16|6441.16|10
1656340380000|2022-06-27 14:33:00|6561.17|6441.17|6559.55|6439.55|6561.17|6441.17|6559.25|6439.25|10
1656340390000|2022-06-27 14:33:10|6559.48|6439.48|6558.33|6438.33|6559.73|6439.73|6558.33|6438.33|9
1656340400000|2022-06-27 14:33:20|6557.57|6437.57|6556.75|6436.75|6557.57|6437.57|6556.52|6436.52|10
1656340410000|2022-06-27 14:33:30|6556.81|6436.81|6556.78|6436.78|6557.34|6437.34|6556.47|6436.47|10
1656340420000|2022-06-27 14:33:40|6556.88|6436.88|6558.69|6438.69|6558.69|6438.69|6556.82|6436.82|10
1656340430000|2022-06-27 14:33:50|6558.87|6438.87|6560.85|6440.85|6561.02|6441.02|6558.87|6438.87|10
1656340440000|2022-06-27 14:34:00|6560.9|6440.9|6562.94|6442.94|6563.26|6443.26|6560.9|6440.9|10
1656340450000|2022-06-27 14:34:10|6563.22|6443.22|6564.44|6444.44|6564.44|6444.44|6562.75|6442.75|9
1656340460000|2022-06-27 14:34:20|6564.48|6444.48|6566.09|6446.09|6566.09|6446.09|6564.48|6444.48|10
1656340470000|2022-06-27 14:34:30|6566.22|6446.22|6567.69|6447.69|6567.79|6447.79|6566.11|6446.11|9
1656340480000|2022-06-27 14:34:40|6567.71|6447.71|6568.17|6448.17|6568.62|6448.62|6567.7|6447.7|10
1656340490000|2022-06-27 14:34:50|6568.03|6448.03|6567.12|6447.12|6568.21|6448.21|6567.12|6447.12|10
1656340500000|2022-06-27 14:35:00|6566.99|6446.99|6568.09|6448.09|6568.09|6448.09|6566.99|6446.99|9
1656340510000|2022-06-27 14:35:10|6567.8|6447.8|6567.74|6447.74|6568.06|6448.06|6567.49|6447.49|10
1656340520000|2022-06-27 14:35:20|6568.12|6448.12|6568.09|6448.09|6568.28|6448.28|6567.75|6447.75|10
1656340530000|2022-06-27 14:35:30|6568.52|6448.52|6569.2|6449.2|6569.54|6449.54|6568.52|6448.52|10
1656340540000|2022-06-27 14:35:40|6569.14|6449.14|6569.86|6449.86|6569.91|6449.91|6569.1|6449.1|10
1656340550000|2022-06-27 14:35:50|6569.65|6449.65|6569.66|6449.66|6570.17|6450.17|6569.45|6449.45|10
1656340560000|2022-06-27 14:36:00|6569.08|6449.08|6566.75|6446.75|6569.08|6449.08|6566.75|6446.75|10
1656340570000|2022-06-27 14:36:10|6566.62|6446.62|6564|6444|6566.62|6446.62|6564|6444|10
1656340580000|2022-06-27 14:36:20|6563.4|6443.4|6561.24|6441.24|6563.4|6443.4|6561.01|6441.01|10
1656340590000|2022-06-27 14:36:30|6560.88|6440.88|6560.02|6440.02|6561.06|6441.06|6559.97|6439.97|10
1656340600000|2022-06-27 14:36:40|6559.93|6439.93|6559.26|6439.26|6560.15|6440.15|6559.26|6439.26|9
1656340610000|2022-06-27 14:36:50|6559.09|6439.09|6558.98|6438.98|6559.31|6439.31|6558.98|6438.98|10
1656340620000|2022-06-27 14:37:00|6559.04|6439.04|6558.29|6438.29|6559.04|6439.04|6558.07|6438.07|9
1656340630000|2022-06-27 14:37:10|6558.18|6438.18|6558.62|6438.62|6558.87|6438.87|6558.18|6438.18|10
1656340640000|2022-06-27 14:37:20|6558.19|6438.19|6557.28|6437.28|6558.37|6438.37|6556.85|6436.85|10
1656340650000|2022-06-27 14:37:30|6557.2|6437.2|6556.98|6436.98|6557.53|6437.53|6556.79|6436.79|9
1656340660000|2022-06-27 14:37:40|6556.71|6436.71|6556.19|6436.19|6556.84|6436.84|6556.19|6436.19|10
1656340670000|2022-06-27 14:37:50|6555.61|6435.61|6555.36|6435.36|6555.63|6435.63|6555|6435|9
1656340680000|2022-06-27 14:38:00|6555.58|6435.58|6555.65|6435.65|6555.94|6435.94|6555.58|6435.58|10
1656340690000|2022-06-27 14:38:10|6555.47|6435.47|6555.2|6435.2|6555.52|6435.52|6554.94|6434.94|10
1656340700000|2022-06-27 14:38:20|6554.95|6434.95|6555.03|6435.03|6555.45|6435.45|6554.71|6434.71|10
1656340710000|2022-06-27 14:38:30|6555.08|6435.08|6553.2|6433.2|6555.08|6435.08|6553.2|6433.2|10
1656340720000|2022-06-27 14:38:40|6553.1|6433.1|6553.08|6433.08|6553.6|6433.6|6553.05|6433.05|10
1656340730000|2022-06-27 14:38:50|6553.16|6433.16|6552.95|6432.95|6553.16|6433.16|6552.84|6432.84|10
1656340740000|2022-06-27 14:39:00|6553|6433|6552.89|6432.89|6553.17|6433.17|6552.75|6432.75|9
1656340750000|2022-06-27 14:39:10|6553.12|6433.12|6553.13|6433.13|6553.38|6433.38|6553.12|6433.12|10
1656340760000|2022-06-27 14:39:20|6551.82|6431.82|6551.7|6431.7|6551.82|6431.82|6551.46|6431.46|9
1656340770000|2022-06-27 14:39:30|6551.78|6431.78|6552.38|6432.38|6552.46|6432.46|6551.78|6431.78|10
1656340780000|2022-06-27 14:39:40|6552.2|6432.2|6552.13|6432.13|6552.35|6432.35|6551.85|6431.85|10
1656340790000|2022-06-27 14:39:50|6551.97|6431.97|6552.28|6432.28|6552.28|6432.28|6551.8|6431.8|9
1656340800000|2022-06-27 14:40:00|6552.13|6432.13|6551.49|6431.49|6552.28|6432.28|6551.49|6431.49|8
1656340810000|2022-06-27 14:40:10|6551.34|6431.34|6550.25|6430.25|6551.34|6431.34|6550.24|6430.24|10
1656340820000|2022-06-27 14:40:20|6550.03|6430.03|6548.08|6428.08|6550.04|6430.04|6548.08|6428.08|10
1656340830000|2022-06-27 14:40:30|6547.59|6427.59|6547.29|6427.29|6547.81|6427.81|6546.5|6426.5|10
1656340840000|2022-06-27 14:40:40|6547.37|6427.37|6549.56|6429.56|6549.56|6429.56|6546.76|6426.76|10
1656340850000|2022-06-27 14:40:50|6549.05|6429.05|6549.52|6429.52|6550.06|6430.06|6549.05|6429.05|10
1656340860000|2022-06-27 14:41:00|6549.34|6429.34|6548.55|6428.55|6549.34|6429.34|6548.55|6428.55|9
1656340870000|2022-06-27 14:41:10|6548.12|6428.12|6546.77|6426.77|6548.12|6428.12|6546.77|6426.77|10
1656340880000|2022-06-27 14:41:20|6546.59|6426.59|6545.5|6425.5|6546.59|6426.59|6545.5|6425.5|10
1656340890000|2022-06-27 14:41:30|6545.34|6425.34|6547.23|6427.23|6547.54|6427.54|6545.17|6425.17|10
1656340900000|2022-06-27 14:41:40|6547.27|6427.27|6548.34|6428.34|6548.63|6428.63|6547.27|6427.27|9
1656340910000|2022-06-27 14:41:50|6548.5|6428.5|6548.65|6428.65|6548.89|6428.89|6548.43|6428.43|10
1656340920000|2022-06-27 14:42:00|6547.81|6427.81|6546.93|6426.93|6548.22|6428.22|6546.93|6426.93|10
1656340930000|2022-06-27 14:42:10|6547.28|6427.28|6546.63|6426.63|6547.28|6427.28|6546.5|6426.5|10
1656340940000|2022-06-27 14:42:20|6546.73|6426.73|6546.1|6426.1|6546.73|6426.73|6545.98|6425.98|10
1656340950000|2022-06-27 14:42:30|6545.79|6425.79|6544.74|6424.74|6546.24|6426.24|6544.74|6424.74|10
1656340960000|2022-06-27 14:42:40|6544.9|6424.9|6544.29|6424.29|6545.1|6425.1|6544.2|6424.2|10
1656340970000|2022-06-27 14:42:50|6544.56|6424.56|6545.41|6425.41|6545.41|6425.41|6544.2|6424.2|9
1656340980000|2022-06-27 14:43:00|6545.31|6425.31|6547.67|6427.67|6547.67|6427.67|6545.31|6425.31|10
1656340990000|2022-06-27 14:43:10|6547.57|6427.57|6547.67|6427.67|6547.78|6427.78|6547.34|6427.34|10
1656341000000|2022-06-27 14:43:20|6547.69|6427.69|6547.66|6427.66|6547.81|6427.81|6547.5|6427.5|10
1656341010000|2022-06-27 14:43:30|6547.68|6427.68|6546.46|6426.46|6547.68|6427.68|6546.46|6426.46|9
1656341020000|2022-06-27 14:43:40|6546.52|6426.52|6546.39|6426.39|6546.52|6426.52|6546.26|6426.26|9
1656341030000|2022-06-27 14:43:50|6546.32|6426.32|6545.83|6425.83|6546.41|6426.41|6545.83|6425.83|10
1656341040000|2022-06-27 14:44:00|6545.81|6425.81|6545.25|6425.25|6545.81|6425.81|6545.01|6425.01|10
1656341050000|2022-06-27 14:44:10|6545.18|6425.18|6546.3|6426.3|6546.3|6426.3|6545.18|6425.18|10
1656341060000|2022-06-27 14:44:20|6546.8|6426.8|6547.79|6427.79|6547.79|6427.79|6546.42|6426.42|10
1656341070000|2022-06-27 14:44:30|6548.03|6428.03|6549.78|6429.78|6549.83|6429.83|6548.03|6428.03|10
1656341080000|2022-06-27 14:44:40|6549.74|6429.74|6549.22|6429.22|6549.93|6429.93|6549.22|6429.22|9
1656341090000|2022-06-27 14:44:50|6549.75|6429.75|6550.28|6430.28|6550.59|6430.59|6549.75|6429.75|10
1656341100000|2022-06-27 14:45:00|6550.34|6430.34|6550.88|6430.88|6551.41|6431.41|6550.16|6430.16|10
1656341110000|2022-06-27 14:45:10|6551.27|6431.27|6550.97|6430.97|6551.35|6431.35|6550.9|6430.9|10
1656341120000|2022-06-27 14:45:20|6551.01|6431.01|6550.36|6430.36|6551.04|6431.04|6550.36|6430.36|10
1656341130000|2022-06-27 14:45:30|6549.66|6429.66|6547.82|6427.82|6549.93|6429.93|6547.82|6427.82|10
1656341140000|2022-06-27 14:45:40|6547.49|6427.49|6547.92|6427.92|6548.5|6428.5|6547.29|6427.29|10
1656341150000|2022-06-27 14:45:50|6548.6|6428.6|6551.89|6431.89|6551.89|6431.89|6548.21|6428.21|10
1656341160000|2022-06-27 14:46:00|6551.65|6431.65|6553.54|6433.54|6553.54|6433.54|6551.65|6431.65|10
1656341170000|2022-06-27 14:46:10|6553.85|6433.85|6553.85|6433.85|6554.46|6434.46|6553.84|6433.84|9
1656341180000|2022-06-27 14:46:20|6553.74|6433.74|6553.36|6433.36|6554.16|6434.16|6553.36|6433.36|10
1656341190000|2022-06-27 14:46:30|6553.33|6433.33|6555.89|6435.89|6555.89|6435.89|6553.33|6433.33|10
1656341200000|2022-06-27 14:46:40|6555.74|6435.74|6557.41|6437.41|6557.48|6437.48|6555.74|6435.74|10
1656341210000|2022-06-27 14:46:50|6557.7|6437.7|6559.39|6439.39|6559.95|6439.95|6557.28|6437.28|10
1656341220000|2022-06-27 14:47:00|6560.06|6440.06|6561.06|6441.06|6561.06|6441.06|6559.72|6439.72|9
1656341230000|2022-06-27 14:47:10|6561.26|6441.26|6561.45|6441.45|6561.45|6441.45|6560.71|6440.71|10
1656341240000|2022-06-27 14:47:20|6561.64|6441.64|6562.9|6442.9|6562.9|6442.9|6561.64|6441.64|10
1656341250000|2022-06-27 14:47:30|6562.69|6442.69|6564.08|6444.08|6564.08|6444.08|6562.43|6442.43|10
1656341260000|2022-06-27 14:47:40|6565.77|6445.77|6568.36|6448.36|6568.48|6448.48|6565.77|6445.77|10
1656341270000|2022-06-27 14:47:50|6568.4|6448.4|6569.84|6449.84|6569.84|6449.84|6568.37|6448.37|10
1656341280000|2022-06-27 14:48:00|6570.29|6450.29|6572.07|6452.07|6572.29|6452.29|6570.29|6450.29|10
1656341290000|2022-06-27 14:48:10|6572.37|6452.37|6574.58|6454.58|6574.96|6454.96|6572.37|6452.37|10
1656341300000|2022-06-27 14:48:20|6575.16|6455.16|6577.59|6457.59|6577.63|6457.63|6574.75|6454.75|10
1656341310000|2022-06-27 14:48:30|6578.01|6458.01|6582.1|6462.1|6582.26|6462.26|6578.01|6458.01|10
1656341320000|2022-06-27 14:48:40|6582.76|6462.76|6584.11|6464.11|6584.56|6464.56|6582.68|6462.68|10
1656341330000|2022-06-27 14:48:50|6584.1|6464.1|6584.52|6464.52|6584.76|6464.76|6584.1|6464.1|9
1656341340000|2022-06-27 14:49:00|6584.55|6464.55|6583.99|6463.99|6584.6|6464.6|6583.47|6463.47|9
1656341350000|2022-06-27 14:49:10|6583.89|6463.89|6585.26|6465.26|6585.26|6465.26|6583.89|6463.89|10
1656341360000|2022-06-27 14:49:20|6586.19|6466.19|6587.89|6467.89|6587.89|6467.89|6586.19|6466.19|10
1656341370000|2022-06-27 14:49:30|6587.8|6467.8|6588.27|6468.27|6588.27|6468.27|6587.63|6467.63|9
1656341380000|2022-06-27 14:49:40|6588.21|6468.21|6588.91|6468.91|6589.17|6469.17|6588.21|6468.21|10
1656341390000|2022-06-27 14:49:50|6588.6|6468.6|6587.99|6467.99|6588.6|6468.6|6587.99|6467.99|8
1656341400000|2022-06-27 14:50:00|6587.77|6467.77|6587.98|6467.98|6587.98|6467.98|6587.39|6467.39|10
1656341410000|2022-06-27 14:50:10|6587.72|6467.72|6587.75|6467.75|6587.85|6467.85|6587.26|6467.26|9
1656341420000|2022-06-27 14:50:20|6588.01|6468.01|6587.77|6467.77|6588.24|6468.24|6587.77|6467.77|10
1656341430000|2022-06-27 14:50:30|6587.9|6467.9|6588.4|6468.4|6588.4|6468.4|6587.88|6467.88|10
1656341440000|2022-06-27 14:50:40|6588.17|6468.17|6588.65|6468.65|6588.65|6468.65|6588.14|6468.14|10
1656341450000|2022-06-27 14:50:50|6588.75|6468.75|6591.08|6471.08|6591.08|6471.08|6588.75|6468.75|10
1656341460000|2022-06-27 14:51:00|6591.72|6471.72|6591.45|6471.45|6592.28|6472.28|6591.45|6471.45|9
1656341470000|2022-06-27 14:51:10|6591.4|6471.4|6591.37|6471.37|6591.89|6471.89|6591.37|6471.37|10
1656341480000|2022-06-27 14:51:20|6591.7|6471.7|6590.98|6470.98|6591.7|6471.7|6590.9|6470.9|10
1656341490000|2022-06-27 14:51:30|6591.06|6471.06|6590.71|6470.71|6591.06|6471.06|6590.6|6470.6|10
1656341500000|2022-06-27 14:51:40|6590.69|6470.69|6590.91|6470.91|6591.05|6471.05|6590.63|6470.63|10
1656341510000|2022-06-27 14:51:50|6590.63|6470.63|6590|6470|6590.74|6470.74|6589.62|6469.62|10
1656341520000|2022-06-27 14:52:00|6589.11|6469.11|6589.03|6469.03|6589.4|6469.4|6588.49|6468.49|10
1656341530000|2022-06-27 14:52:10|6589.4|6469.4|6588.85|6468.85|6589.4|6469.4|6588.67|6468.67|9
1656341540000|2022-06-27 14:52:20|6588.75|6468.75|6589.26|6469.26|6589.48|6469.48|6588.75|6468.75|10
1656341550000|2022-06-27 14:52:30|6589.74|6469.74|6589.48|6469.48|6589.99|6469.99|6589.31|6469.31|10
1656341560000|2022-06-27 14:52:40|6589.59|6469.59|6589.64|6469.64|6589.64|6469.64|6589.11|6469.11|9
1656341570000|2022-06-27 14:52:50|6589.41|6469.41|6590.51|6470.51|6590.51|6470.51|6589.41|6469.41|10
1656341580000|2022-06-27 14:53:00|6590.34|6470.34|6590.85|6470.85|6590.85|6470.85|6590.34|6470.34|9
1656341590000|2022-06-27 14:53:10|6591.11|6471.11|6590.42|6470.42|6591.15|6471.15|6590.42|6470.42|10
1656341600000|2022-06-27 14:53:20|6590.45|6470.45|6589.25|6469.25|6590.7|6470.7|6589.24|6469.24|10
1656341610000|2022-06-27 14:53:30|6588.81|6468.81|6588.86|6468.86|6589.04|6469.04|6588.57|6468.57|10
1656341620000|2022-06-27 14:53:40|6588.99|6468.99|6587.17|6467.17|6589.01|6469.01|6587.17|6467.17|9
1656341630000|2022-06-27 14:53:50|6586.62|6466.62|6586.41|6466.41|6586.74|6466.74|6586.21|6466.21|10
1656341640000|2022-06-27 14:54:00|6586.65|6466.65|6586.52|6466.52|6586.86|6466.86|6586.45|6466.45|10
1656341650000|2022-06-27 14:54:10|6586.62|6466.62|6586.78|6466.78|6587.02|6467.02|6586.61|6466.61|8
1656341660000|2022-06-27 14:54:20|6586.83|6466.83|6585.52|6465.52|6586.83|6466.83|6585.52|6465.52|10
1656341670000|2022-06-27 14:54:30|6585.66|6465.66|6584.75|6464.75|6585.66|6465.66|6584.59|6464.59|9
1656341680000|2022-06-27 14:54:40|6584.84|6464.84|6583.58|6463.58|6584.84|6464.84|6583.47|6463.47|10
1656341690000|2022-06-27 14:54:50|6583.66|6463.66|6582.88|6462.88|6583.66|6463.66|6582.88|6462.88|10
1656341700000|2022-06-27 14:55:00|6582.93|6462.93|6582.69|6462.69|6582.99|6462.99|6582.59|6462.59|10
1656341710000|2022-06-27 14:55:10|6582.46|6462.46|6583.38|6463.38|6583.38|6463.38|6582.46|6462.46|10
1656341720000|2022-06-27 14:55:20|6583.46|6463.46|6584.06|6464.06|6584.15|6464.15|6583.46|6463.46|10
1656341730000|2022-06-27 14:55:30|6584.05|6464.05|6583.4|6463.4|6584.05|6464.05|6583.4|6463.4|10
1656341740000|2022-06-27 14:55:40|6583.25|6463.25|6583.09|6463.09|6583.47|6463.47|6583.06|6463.06|9
1656341750000|2022-06-27 14:55:50|6583.32|6463.32|6584.03|6464.03|6584.13|6464.13|6583.32|6463.32|10
1656341760000|2022-06-27 14:56:00|6584.43|6464.43|6586.89|6466.89|6586.89|6466.89|6584.21|6464.21|10
1656341770000|2022-06-27 14:56:10|6587.1|6467.1|6588.18|6468.18|6588.18|6468.18|6587.07|6467.07|10
1656341780000|2022-06-27 14:56:20|6588.25|6468.25|6589.29|6469.29|6589.29|6469.29|6588.2|6468.2|10
1656341790000|2022-06-27 14:56:30|6589.89|6469.89|6590.5|6470.5|6590.64|6470.64|6589.89|6469.89|10
1656341800000|2022-06-27 14:56:40|6590.46|6470.46|6591|6471|6591.33|6471.33|6590.46|6470.46|10
1656341810000|2022-06-27 14:56:50|6591.4|6471.4|6591.52|6471.52|6591.52|6471.52|6590.72|6470.72|9
1656341820000|2022-06-27 14:57:00|6591.5|6471.5|6593.05|6473.05|6593.05|6473.05|6591.5|6471.5|10
1656341830000|2022-06-27 14:57:10|6593.84|6473.84|6595.21|6475.21|6595.21|6475.21|6593.84|6473.84|10
1656341840000|2022-06-27 14:57:20|6595.32|6475.32|6597.68|6477.68|6597.68|6477.68|6595.21|6475.21|10
1656341850000|2022-06-27 14:57:30|6597.58|6477.58|6602.47|6482.47|6602.47|6482.47|6597.58|6477.58|10
1656341860000|2022-06-27 14:57:40|6602.62|6482.62|6603.21|6483.21|6603.46|6483.46|6602.62|6482.62|10
1656341870000|2022-06-27 14:57:50|6603.52|6483.52|6602.82|6482.82|6603.52|6483.52|6602.81|6482.81|9
1656341880000|2022-06-27 14:58:00|6603.12|6483.12|6603.84|6483.84|6603.84|6483.84|6603.08|6483.08|10
1656341890000|2022-06-27 14:58:10|6603.57|6483.57|6603.06|6483.06|6603.57|6483.57|6602.83|6482.83|10
1656341900000|2022-06-27 14:58:20|6603.1|6483.1|6604.45|6484.45|6604.45|6484.45|6603.06|6483.06|10
1656341910000|2022-06-27 14:58:30|6604.32|6484.32|6604.72|6484.72|6604.92|6484.92|6604.32|6484.32|10
1656341920000|2022-06-27 14:58:40|6604.9|6484.9|6605.02|6485.02|6605.16|6485.16|6604.79|6484.79|10
1656341930000|2022-06-27 14:58:50|6605.45|6485.45|6604.46|6484.46|6605.45|6485.45|6604.46|6484.46|10
1656341940000|2022-06-27 14:59:00|6604.15|6484.15|6603.83|6483.83|6604.15|6484.15|6603.52|6483.52|10
1656341950000|2022-06-27 14:59:10|6604.1|6484.1|6604.29|6484.29|6604.57|6484.57|6604.03|6484.03|9
1656341960000|2022-06-27 14:59:20|6604.21|6484.21|6604.21|6484.21|6604.54|6484.54|6604.21|6484.21|10
1656341970000|2022-06-27 14:59:30|6604.24|6484.24|6603.9|6483.9|6604.24|6484.24|6603.84|6483.84|10
1656341980000|2022-06-27 14:59:40|6603.94|6483.94|6604.4|6484.4|6604.4|6484.4|6603.93|6483.93|10
1656341990000|2022-06-27 14:59:50|6604.43|6484.43|6604.7|6484.7|6604.72|6484.72|6604.43|6484.43|10
1656342000000|2022-06-27 15:00:00|6604.68|6484.68|6606.09|6486.09|6606.09|6486.09|6604.58|6484.58|10
1656342010000|2022-06-27 15:00:10|6606.11|6486.11|6605.08|6485.08|6606.11|6486.11|6604.78|6484.78|10
1656342020000|2022-06-27 15:00:20|6605.24|6485.24|6604.9|6484.9|6605.24|6485.24|6604.87|6484.87|8
1656342030000|2022-06-27 15:00:30|6605|6485|6606.15|6486.15|6606.15|6486.15|6605|6485|10
1656342040000|2022-06-27 15:00:40|6606.31|6486.31|6606.91|6486.91|6607.17|6487.17|6606.14|6486.14|10
1656342050000|2022-06-27 15:00:50|6606.92|6486.92|6607.09|6487.09|6607.13|6487.13|6606.5|6486.5|10
1656342060000|2022-06-27 15:01:00|6607.17|6487.17|6607.8|6487.8|6608.28|6488.28|6607.17|6487.17|10
1656342070000|2022-06-27 15:01:10|6607.89|6487.89|6606.64|6486.64|6607.91|6487.91|6606.64|6486.64|10
1656342080000|2022-06-27 15:01:20|6606.51|6486.51|6604.84|6484.84|6606.51|6486.51|6604.68|6484.68|10
1656342090000|2022-06-27 15:01:30|6604.88|6484.88|6606.23|6486.23|6606.23|6486.23|6604.88|6484.88|10
1656342100000|2022-06-27 15:01:40|6606.5|6486.5|6606.89|6486.89|6606.91|6486.91|6606.4|6486.4|10
1656342110000|2022-06-27 15:01:50|6606.97|6486.97|6606.97|6486.97|6607.11|6487.11|6606.65|6486.65|10
1656342120000|2022-06-27 15:02:00|6607.26|6487.26|6606.49|6486.49|6607.26|6487.26|6606.49|6486.49|10
1656342130000|2022-06-27 15:02:10|6606.6|6486.6|6605.66|6485.66|6606.64|6486.64|6605.48|6485.48|10
1656342140000|2022-06-27 15:02:20|6604.97|6484.97|6604.5|6484.5|6605.09|6485.09|6604.38|6484.38|10
1656342150000|2022-06-27 15:02:30|6604.48|6484.48|6603.91|6483.91|6604.48|6484.48|6603.91|6483.91|10
1656342160000|2022-06-27 15:02:40|6603.97|6483.97|6604.11|6484.11|6604.17|6484.17|6603.86|6483.86|9
1656342170000|2022-06-27 15:02:50|6604.25|6484.25|6604.08|6484.08|6604.25|6484.25|6603.94|6483.94|9
1656342180000|2022-06-27 15:03:00|6603.99|6483.99|6603.41|6483.41|6604.16|6484.16|6603.41|6483.41|10
1656342190000|2022-06-27 15:03:10|6603.39|6483.39|6602.8|6482.8|6603.39|6483.39|6602.45|6482.45|10
1656342200000|2022-06-27 15:03:20|6602.73|6482.73|6602.54|6482.54|6602.78|6482.78|6602.54|6482.54|10
1656342210000|2022-06-27 15:03:30|6602.75|6482.75|6601.3|6481.3|6602.75|6482.75|6601.19|6481.19|10
1656342220000|2022-06-27 15:03:40|6601.16|6481.16|6600.91|6480.91|6601.16|6481.16|6600.42|6480.42|10
1656342230000|2022-06-27 15:03:50|6600.68|6480.68|6599.57|6479.57|6600.68|6480.68|6599.56|6479.56|10
1656342240000|2022-06-27 15:04:00|6599.12|6479.12|6598.19|6478.19|6599.25|6479.25|6598.19|6478.19|10
1656342250000|2022-06-27 15:04:10|6598.31|6478.31|6598.16|6478.16|6598.39|6478.39|6598.1|6478.1|10
1656342260000|2022-06-27 15:04:20|6598.35|6478.35|6597.52|6477.52|6598.35|6478.35|6597.52|6477.52|10
1656342270000|2022-06-27 15:04:30|6597.58|6477.58|6597.51|6477.51|6598.16|6478.16|6597.42|6477.42|10
1656342280000|2022-06-27 15:04:40|6597.52|6477.52|6598.06|6478.06|6598.36|6478.36|6597.52|6477.52|10
1656342290000|2022-06-27 15:04:50|6598.32|6478.32|6597.48|6477.48|6598.52|6478.52|6597.48|6477.48|10
1656342300000|2022-06-27 15:05:00|6597.05|6477.05|6595.62|6475.62|6597.27|6477.27|6595.62|6475.62|10
1656342310000|2022-06-27 15:05:10|6595.24|6475.24|6592.95|6472.95|6595.44|6475.44|6592.95|6472.95|10
1656342320000|2022-06-27 15:05:20|6592.57|6472.57|6590.34|6470.34|6592.57|6472.57|6590.34|6470.34|10
1656342330000|2022-06-27 15:05:30|6590.18|6470.18|6585.8|6465.8|6590.21|6470.21|6585.8|6465.8|10
1656342340000|2022-06-27 15:05:40|6585.72|6465.72|6580.95|6460.95|6585.72|6465.72|6580.95|6460.95|10
1656342350000|2022-06-27 15:05:50|6580.47|6460.47|6577.07|6457.07|6580.47|6460.47|6577.07|6457.07|10
1656342360000|2022-06-27 15:06:00|6577.11|6457.11|6575.37|6455.37|6577.14|6457.14|6575.37|6455.37|10
1656342370000|2022-06-27 15:06:10|6575.99|6455.99|6576.29|6456.29|6576.33|6456.33|6575.61|6455.61|9
1656342380000|2022-06-27 15:06:20|6576.08|6456.08|6575.17|6455.17|6576.24|6456.24|6575.06|6455.06|10
1656342390000|2022-06-27 15:06:30|6573.74|6453.74|6574.13|6454.13|6574.13|6454.13|6573.73|6453.73|10
1656342400000|2022-06-27 15:06:40|6574.06|6454.06|6575.45|6455.45|6575.45|6455.45|6574.06|6454.06|9
1656342410000|2022-06-27 15:06:50|6575.87|6455.87|6578.48|6458.48|6578.48|6458.48|6575.74|6455.74|10
1656342420000|2022-06-27 15:07:00|6578.58|6458.58|6580.03|6460.03|6580.03|6460.03|6578.58|6458.58|10
1656342430000|2022-06-27 15:07:10|6580.25|6460.25|6580.18|6460.18|6580.47|6460.47|6580|6460|10
1656342440000|2022-06-27 15:07:20|6580.25|6460.25|6579.26|6459.26|6580.41|6460.41|6579.26|6459.26|9
1656342450000|2022-06-27 15:07:30|6579.14|6459.14|6578.58|6458.58|6579.2|6459.2|6578.43|6458.43|10
1656342460000|2022-06-27 15:07:40|6578.67|6458.67|6578.94|6458.94|6579.45|6459.45|6578.47|6458.47|10
1656342470000|2022-06-27 15:07:50|6579.17|6459.17|6580.35|6460.35|6580.35|6460.35|6579.17|6459.17|10
1656342480000|2022-06-27 15:08:00|6580.45|6460.45|6580.36|6460.36|6580.48|6460.48|6580.1|6460.1|10
1656342490000|2022-06-27 15:08:10|6580.46|6460.46|6580.17|6460.17|6580.55|6460.55|6580.13|6460.13|10
1656342500000|2022-06-27 15:08:20|6580.1|6460.1|6580.19|6460.19|6580.24|6460.24|6580|6460|10
1656342510000|2022-06-27 15:08:30|6580.13|6460.13|6579.4|6459.4|6580.3|6460.3|6579.4|6459.4|10
1656342520000|2022-06-27 15:08:40|6579.38|6459.38|6579.21|6459.21|6579.65|6459.65|6579.17|6459.17|7
1656342530000|2022-06-27 15:08:50|6579.14|6459.14|6578.76|6458.76|6579.38|6459.38|6578.76|6458.76|9
1656342540000|2022-06-27 15:09:00|6578.65|6458.65|6577.44|6457.44|6578.65|6458.65|6577.44|6457.44|10
1656342550000|2022-06-27 15:09:10|6577.37|6457.37|6577.36|6457.36|6577.62|6457.62|6577.27|6457.27|10
1656342560000|2022-06-27 15:09:20|6577.44|6457.44|6576.88|6456.88|6577.81|6457.81|6576.47|6456.47|10
1656342570000|2022-06-27 15:09:30|6576.11|6456.11|6574.95|6454.95|6576.57|6456.57|6574.95|6454.95|10
1656342580000|2022-06-27 15:09:40|6575.29|6455.29|6573.78|6453.78|6575.29|6455.29|6573.78|6453.78|10
1656342590000|2022-06-27 15:09:50|6573.63|6453.63|6573.02|6453.02|6573.63|6453.63|6572.65|6452.65|10
1656342600000|2022-06-27 15:10:00|6572.69|6452.69|6571.67|6451.67|6573.28|6453.28|6571.52|6451.52|9
1656342610000|2022-06-27 15:10:10|6571.84|6451.84|6570.51|6450.51|6571.84|6451.84|6570.51|6450.51|10
1656342620000|2022-06-27 15:10:20|6570.24|6450.24|6570.67|6450.67|6570.67|6450.67|6569.94|6449.94|8
1656342630000|2022-06-27 15:10:30|6570.89|6450.89|6569.83|6449.83|6571.37|6451.37|6569.83|6449.83|10
1656342640000|2022-06-27 15:10:40|6570.09|6450.09|6569.69|6449.69|6570.09|6450.09|6569.56|6449.56|10
1656342650000|2022-06-27 15:10:50|6569.62|6449.62|6569.57|6449.57|6569.96|6449.96|6569.36|6449.36|10
1656342660000|2022-06-27 15:11:00|6569.7|6449.7|6569.55|6449.55|6569.72|6449.72|6569.28|6449.28|10
1656342670000|2022-06-27 15:11:10|6569.34|6449.34|6568.96|6448.96|6569.36|6449.36|6568.83|6448.83|10
1656342680000|2022-06-27 15:11:20|6568.93|6448.93|6568.34|6448.34|6568.93|6448.93|6568.31|6448.31|10
1656342690000|2022-06-27 15:11:30|6568.29|6448.29|6567.45|6447.45|6568.29|6448.29|6567.27|6447.27|10
1656342700000|2022-06-27 15:11:40|6567.68|6447.68|6569.81|6449.81|6569.81|6449.81|6567.68|6447.68|10
1656342710000|2022-06-27 15:11:50|6570.16|6450.16|6570.41|6450.41|6571.2|6451.2|6570.16|6450.16|10
1656342720000|2022-06-27 15:12:00|6570.38|6450.38|6570.46|6450.46|6570.86|6450.86|6570.16|6450.16|10
1656342730000|2022-06-27 15:12:10|6570.15|6450.15|6569.64|6449.64|6570.2|6450.2|6569.64|6449.64|10
1656342740000|2022-06-27 15:12:20|6569.32|6449.32|6568.01|6448.01|6569.41|6449.41|6568.01|6448.01|10
1656342750000|2022-06-27 15:12:30|6568.07|6448.07|6566.13|6446.13|6568.07|6448.07|6566.13|6446.13|10
1656342760000|2022-06-27 15:12:40|6566.31|6446.31|6565.57|6445.57|6566.31|6446.31|6565.36|6445.36|10
1656342770000|2022-06-27 15:12:50|6565.53|6445.53|6565.83|6445.83|6565.87|6445.87|6565.43|6445.43|10
1656342780000|2022-06-27 15:13:00|6566.07|6446.07|6565.27|6445.27|6566.07|6446.07|6565.03|6445.03|10
1656342790000|2022-06-27 15:13:10|6565.53|6445.53|6565.85|6445.85|6566.17|6446.17|6565.53|6445.53|10
1656342800000|2022-06-27 15:13:20|6565.96|6445.96|6566.33|6446.33|6566.62|6446.62|6565.95|6445.95|10
1656342810000|2022-06-27 15:13:30|6566.25|6446.25|6566.34|6446.34|6566.55|6446.55|6566.08|6446.08|10
1656342820000|2022-06-27 15:13:40|6566.22|6446.22|6566.28|6446.28|6567.14|6447.14|6566.22|6446.22|10
1656342830000|2022-06-27 15:13:50|6566.38|6446.38|6565.95|6445.95|6566.38|6446.38|6565.81|6445.81|9
1656342840000|2022-06-27 15:14:00|6565.79|6445.79|6565.7|6445.7|6565.95|6445.95|6565.7|6445.7|10
1656342850000|2022-06-27 15:14:10|6565.56|6445.56|6564.91|6444.91|6565.56|6445.56|6564.91|6444.91|8
1656342860000|2022-06-27 15:14:20|6564.73|6444.73|6564.99|6444.99|6564.99|6444.99|6564.72|6444.72|8
1656342870000|2022-06-27 15:14:30|6564.77|6444.77|6564.62|6444.62|6564.77|6444.77|6564.51|6444.51|9
1656342880000|2022-06-27 15:14:40|6564.55|6444.55|6564.26|6444.26|6564.64|6444.64|6564.25|6444.25|10
1656342890000|2022-06-27 15:14:50|6564.15|6444.15|6564.79|6444.79|6564.79|6444.79|6564.13|6444.13|10
1656342900000|2022-06-27 15:15:00|6564.82|6444.82|6564.75|6444.75|6565.01|6445.01|6564.46|6444.46|10
1656342910000|2022-06-27 15:15:10|6564.48|6444.48|6563.71|6443.71|6564.55|6444.55|6563.71|6443.71|10
1656342920000|2022-06-27 15:15:20|6563.48|6443.48|6564.45|6444.45|6564.47|6444.47|6563.48|6443.48|10
1656342930000|2022-06-27 15:15:30|6564.53|6444.53|6565.68|6445.68|6565.79|6445.79|6564.53|6444.53|10
1656342940000|2022-06-27 15:15:40|6565.81|6445.81|6565.54|6445.54|6566.14|6446.14|6565.54|6445.54|10
1656342950000|2022-06-27 15:15:50|6565.31|6445.31|6566.65|6446.65|6566.65|6446.65|6565.22|6445.22|10
1656342960000|2022-06-27 15:16:00|6566.82|6446.82|6567.98|6447.98|6568.07|6448.07|6566.82|6446.82|10
1656342970000|2022-06-27 15:16:10|6568.17|6448.17|6569.4|6449.4|6569.4|6449.4|6568.17|6448.17|10
1656342980000|2022-06-27 15:16:20|6569.32|6449.32|6569.55|6449.55|6569.71|6449.71|6569.32|6449.32|8
1656342990000|2022-06-27 15:16:30|6569.36|6449.36|6569.23|6449.23|6569.75|6449.75|6569.06|6449.06|9
1656343000000|2022-06-27 15:16:40|6569.32|6449.32|6569.96|6449.96|6569.96|6449.96|6569.28|6449.28|10
1656343010000|2022-06-27 15:16:50|6570|6450|6569.89|6449.89|6570|6450|6569.82|6449.82|10
1656343020000|2022-06-27 15:17:00|6569.92|6449.92|6569.97|6449.97|6570.36|6450.36|6569.77|6449.77|9
1656343030000|2022-06-27 15:17:10|6570|6450|6569.67|6449.67|6570|6450|6569.62|6449.62|10
1656343040000|2022-06-27 15:17:20|6569.63|6449.63|6566.72|6446.72|6569.63|6449.63|6566.53|6446.53|10
1656343050000|2022-06-27 15:17:30|6566.39|6446.39|6564.83|6444.83|6566.48|6446.48|6564.83|6444.83|10
1656343060000|2022-06-27 15:17:40|6565.07|6445.07|6563|6443|6565.07|6445.07|6563|6443|10
1656343070000|2022-06-27 15:17:50|6562.72|6442.72|6563.75|6443.75|6563.75|6443.75|6562.72|6442.72|10
1656343080000|2022-06-27 15:18:00|6563.63|6443.63|6562.97|6442.97|6563.78|6443.78|6562.97|6442.97|10
1656343090000|2022-06-27 15:18:10|6563.04|6443.04|6563.27|6443.27|6563.27|6443.27|6562.92|6442.92|10
1656343100000|2022-06-27 15:18:20|6563.28|6443.28|6562.42|6442.42|6563.28|6443.28|6562.36|6442.36|10
1656343110000|2022-06-27 15:18:30|6562.31|6442.31|6562.18|6442.18|6562.31|6442.31|6561.99|6441.99|10
1656343120000|2022-06-27 15:18:40|6562.2|6442.2|6562.39|6442.39|6562.77|6442.77|6562.13|6442.13|10
1656343130000|2022-06-27 15:18:50|6562.38|6442.38|6561.96|6441.96|6562.44|6442.44|6561.85|6441.85|10
1656343140000|2022-06-27 15:19:00|6562.09|6442.09|6561.6|6441.6|6562.13|6442.13|6561.18|6441.18|10
1656343150000|2022-06-27 15:19:10|6561.33|6441.33|6557.95|6437.95|6561.33|6441.33|6557.95|6437.95|10
1656343160000|2022-06-27 15:19:20|6557.68|6437.68|6557.9|6437.9|6557.9|6437.9|6557.42|6437.42|10
1656343170000|2022-06-27 15:19:30|6558.11|6438.11|6557.73|6437.73|6558.36|6438.36|6557.64|6437.64|10
1656343180000|2022-06-27 15:19:40|6557.77|6437.77|6558.06|6438.06|6558.17|6438.17|6557.57|6437.57|10
1656343190000|2022-06-27 15:19:50|6557.82|6437.82|6558.06|6438.06|6558.25|6438.25|6557.75|6437.75|10
1656343200000|2022-06-27 15:20:00|6558.18|6438.18|6557.74|6437.74|6558.2|6438.2|6557.52|6437.52|10
1656343210000|2022-06-27 15:20:10|6557.68|6437.68|6557.95|6437.95|6558.13|6438.13|6557.45|6437.45|10
1656343220000|2022-06-27 15:20:20|6557.93|6437.93|6556.33|6436.33|6558.1|6438.1|6556.33|6436.33|10
1656343230000|2022-06-27 15:20:30|6556.67|6436.67|6556.21|6436.21|6556.67|6436.67|6555.82|6435.82|10
1656343240000|2022-06-27 15:20:40|6556.18|6436.18|6555.78|6435.78|6556.32|6436.32|6555.78|6435.78|10
1656343250000|2022-06-27 15:20:50|6555.79|6435.79|6556.43|6436.43|6556.55|6436.55|6555.79|6435.79|10
1656343260000|2022-06-27 15:21:00|6556.65|6436.65|6556.35|6436.35|6556.71|6436.71|6556.33|6436.33|10
1656343270000|2022-06-27 15:21:10|6556.48|6436.48|6556.01|6436.01|6556.48|6436.48|6555.91|6435.91|10
1656343280000|2022-06-27 15:21:20|6556.18|6436.18|6556.06|6436.06|6556.23|6436.23|6555.97|6435.97|10
1656343290000|2022-06-27 15:21:30|6556.47|6436.47|6554.16|6434.16|6556.47|6436.47|6554.06|6434.06|9
1656343300000|2022-06-27 15:21:40|6554.04|6434.04|6553.33|6433.33|6554.06|6434.06|6553.33|6433.33|10
1656343310000|2022-06-27 15:21:50|6553.38|6433.38|6554.37|6434.37|6554.37|6434.37|6553.18|6433.18|10
1656343320000|2022-06-27 15:22:00|6554.84|6434.84|6556.02|6436.02|6556.45|6436.45|6554.84|6434.84|10
1656343330000|2022-06-27 15:22:10|6556.07|6436.07|6557.3|6437.3|6557.3|6437.3|6556.07|6436.07|10
1656343340000|2022-06-27 15:22:20|6557.57|6437.57|6558.04|6438.04|6558.04|6438.04|6557.4|6437.4|8
1656343350000|2022-06-27 15:22:30|6557.84|6437.84|6557.79|6437.79|6558.09|6438.09|6557.71|6437.71|9
1656343360000|2022-06-27 15:22:40|6558.24|6438.24|6558.48|6438.48|6558.48|6438.48|6557.99|6437.99|10
1656343370000|2022-06-27 15:22:50|6558.37|6438.37|6559.18|6439.18|6559.18|6439.18|6558.33|6438.33|9
1656343380000|2022-06-27 15:23:00|6559.66|6439.66|6559.02|6439.02|6559.92|6439.92|6559.02|6439.02|10
1656343390000|2022-06-27 15:23:10|6559.13|6439.13|6558.09|6438.09|6559.57|6439.57|6558.09|6438.09|10
1656343400000|2022-06-27 15:23:20|6557.95|6437.95|6557.96|6437.96|6558.2|6438.2|6557.45|6437.45|8
1656343410000|2022-06-27 15:23:30|6557.99|6437.99|6558.86|6438.86|6558.86|6438.86|6557.99|6437.99|10
1656343420000|2022-06-27 15:23:40|6558.84|6438.84|6558.84|6438.84|6559.17|6439.17|6558.61|6438.61|10
1656343430000|2022-06-27 15:23:50|6558.86|6438.86|6559.46|6439.46|6559.46|6439.46|6558.68|6438.68|10
1656343440000|2022-06-27 15:24:00|6559.59|6439.59|6561.66|6441.66|6561.66|6441.66|6559.59|6439.59|10
1656343450000|2022-06-27 15:24:10|6561.73|6441.73|6564.41|6444.41|6564.41|6444.41|6561.73|6441.73|10
1656343460000|2022-06-27 15:24:20|6564.59|6444.59|6568.56|6448.56|6568.56|6448.56|6564.59|6444.59|10
1656343470000|2022-06-27 15:24:30|6568.53|6448.53|6569.74|6449.74|6569.74|6449.74|6568.53|6448.53|10
1656343480000|2022-06-27 15:24:40|6569.86|6449.86|6570.22|6450.22|6570.49|6450.49|6569.64|6449.64|10
1656343490000|2022-06-27 15:24:50|6570.04|6450.04|6570.27|6450.27|6570.46|6450.46|6569.94|6449.94|10
1656343500000|2022-06-27 15:25:00|6570.13|6450.13|6571.5|6451.5|6571.5|6451.5|6570.13|6450.13|9
1656343510000|2022-06-27 15:25:10|6571.18|6451.18|6571.92|6451.92|6572.19|6452.19|6571.18|6451.18|10
1656343520000|2022-06-27 15:25:20|6571.99|6451.99|6573.02|6453.02|6573.02|6453.02|6571.99|6451.99|10
1656343530000|2022-06-27 15:25:30|6572.96|6452.96|6573.67|6453.67|6573.7|6453.7|6572.96|6452.96|8
1656343540000|2022-06-27 15:25:40|6573.78|6453.78|6573.41|6453.41|6573.87|6453.87|6573.35|6453.35|10
1656343550000|2022-06-27 15:25:50|6573.4|6453.4|6574.82|6454.82|6574.82|6454.82|6573.4|6453.4|9
1656343560000|2022-06-27 15:26:00|6575.63|6455.63|6576.73|6456.73|6576.83|6456.83|6575.63|6455.63|10
1656343570000|2022-06-27 15:26:10|6576.61|6456.61|6575.39|6455.39|6576.64|6456.64|6575.05|6455.05|9
1656343580000|2022-06-27 15:26:20|6575.13|6455.13|6574.15|6454.15|6575.13|6455.13|6574.13|6454.13|9
1656343590000|2022-06-27 15:26:30|6573.93|6453.93|6573.12|6453.12|6573.95|6453.95|6573.12|6453.12|10
1656343600000|2022-06-27 15:26:40|6573.33|6453.33|6573.48|6453.48|6573.64|6453.64|6573.32|6453.32|10
1656343610000|2022-06-27 15:26:50|6573.6|6453.6|6573.08|6453.08|6573.6|6453.6|6573.08|6453.08|9
1656343620000|2022-06-27 15:27:00|6573.1|6453.1|6571.78|6451.78|6573.1|6453.1|6571.78|6451.78|10
1656343630000|2022-06-27 15:27:10|6571.65|6451.65|6572.62|6452.62|6572.62|6452.62|6571.65|6451.65|10
1656343640000|2022-06-27 15:27:20|6572.69|6452.69|6573.12|6453.12|6573.12|6453.12|6572.56|6452.56|10
1656343650000|2022-06-27 15:27:30|6572.63|6452.63|6573.84|6453.84|6573.84|6453.84|6572.63|6452.63|10
1656343660000|2022-06-27 15:27:40|6573.79|6453.79|6574.05|6454.05|6574.43|6454.43|6573.79|6453.79|10
1656343670000|2022-06-27 15:27:50|6574.06|6454.06|6574.04|6454.04|6574.06|6454.06|6573.89|6453.89|10
1656343680000|2022-06-27 15:28:00|6573.88|6453.88|6573.78|6453.78|6574.18|6454.18|6573.78|6453.78|9
1656343690000|2022-06-27 15:28:10|6574|6454|6574.12|6454.12|6574.12|6454.12|6573.78|6453.78|9
1656343700000|2022-06-27 15:28:20|6574.22|6454.22|6574.6|6454.6|6574.6|6454.6|6574.02|6454.02|10
1656343710000|2022-06-27 15:28:30|6574.63|6454.63|6575.17|6455.17|6575.44|6455.44|6574.63|6454.63|9
1656343720000|2022-06-27 15:28:40|6575.47|6455.47|6575.73|6455.73|6575.73|6455.73|6575.34|6455.34|10
1656343730000|2022-06-27 15:28:50|6575.58|6455.58|6578.58|6458.58|6578.63|6458.63|6575.55|6455.55|10
1656343740000|2022-06-27 15:29:00|6578.55|6458.55|6578.83|6458.83|6579.2|6459.2|6578.55|6458.55|10
1656343750000|2022-06-27 15:29:10|6578.9|6458.9|6579.05|6459.05|6579.12|6459.12|6578.32|6458.32|10
1656343760000|2022-06-27 15:29:20|6578.83|6458.83|6579.13|6459.13|6579.31|6459.31|6578.83|6458.83|9
1656343770000|2022-06-27 15:29:30|6579.26|6459.26|6578.98|6458.98|6579.53|6459.53|6578.97|6458.97|10
1656343780000|2022-06-27 15:29:40|6578.89|6458.89|6578.37|6458.37|6578.97|6458.97|6578.37|6458.37|10
1656343790000|2022-06-27 15:29:50|6578.18|6458.18|6577.47|6457.47|6578.18|6458.18|6577.47|6457.47|8
1656343800000|2022-06-27 15:30:00|6577.37|6457.37|6577.93|6457.93|6577.98|6457.98|6577.33|6457.33|10
1656343810000|2022-06-27 15:30:10|6577.91|6457.91|6576.88|6456.88|6577.91|6457.91|6576.88|6456.88|10
1656343820000|2022-06-27 15:30:20|6576.83|6456.83|6576.42|6456.42|6576.83|6456.83|6576.11|6456.11|9
1656343830000|2022-06-27 15:30:30|6576.31|6456.31|6575.99|6455.99|6576.34|6456.34|6575.8|6455.8|10
1656343840000|2022-06-27 15:30:40|6576|6456|6575.6|6455.6|6576|6456|6575.34|6455.34|10
1656343850000|2022-06-27 15:30:50|6575.46|6455.46|6574.86|6454.86|6575.62|6455.62|6574.82|6454.82|9
1656343860000|2022-06-27 15:31:00|6574.84|6454.84|6575.04|6455.04|6575.04|6455.04|6574.55|6454.55|9
1656343870000|2022-06-27 15:31:10|6575.27|6455.27|6575.95|6455.95|6576.7|6456.7|6575.27|6455.27|10
1656343880000|2022-06-27 15:31:20|6576.77|6456.77|6577.5|6457.5|6577.7|6457.7|6575.88|6455.88|10
1656343890000|2022-06-27 15:31:30|6577.61|6457.61|6579.17|6459.17|6579.17|6459.17|6577.61|6457.61|10
1656343900000|2022-06-27 15:31:40|6578.79|6458.79|6578.89|6458.89|6578.96|6458.96|6578.66|6458.66|9
1656343910000|2022-06-27 15:31:50|6578.79|6458.79|6579.74|6459.74|6579.88|6459.88|6578.73|6458.73|10
1656343920000|2022-06-27 15:32:00|6579.75|6459.75|6579.77|6459.77|6579.89|6459.89|6579.72|6459.72|10
1656343930000|2022-06-27 15:32:10|6581.08|6461.08|6585.49|6465.49|6585.49|6465.49|6581.08|6461.08|10
1656343940000|2022-06-27 15:32:20|6586.17|6466.17|6592.47|6472.47|6592.47|6472.47|6586.17|6466.17|10
1656343950000|2022-06-27 15:32:30|6592.08|6472.08|6592.73|6472.73|6593.75|6473.75|6592.08|6472.08|10
1656343960000|2022-06-27 15:32:40|6592.59|6472.59|6591.82|6471.82|6592.59|6472.59|6591.36|6471.36|10
1656343970000|2022-06-27 15:32:50|6592.02|6472.02|6593.1|6473.1|6593.1|6473.1|6592.02|6472.02|10
1656343980000|2022-06-27 15:33:00|6593.39|6473.39|6593.09|6473.09|6593.39|6473.39|6593.09|6473.09|9
1656343990000|2022-06-27 15:33:10|6593.11|6473.11|6594.06|6474.06|6594.06|6474.06|6592.46|6472.46|10
1656344000000|2022-06-27 15:33:20|6593.48|6473.48|6595.89|6475.89|6595.89|6475.89|6593.48|6473.48|9
1656344010000|2022-06-27 15:33:30|6596.04|6476.04|6597.09|6477.09|6597.14|6477.14|6596.04|6476.04|10
1656344020000|2022-06-27 15:33:40|6597.18|6477.18|6597.5|6477.5|6597.5|6477.5|6597.07|6477.07|10
1656344030000|2022-06-27 15:33:50|6597.33|6477.33|6597.18|6477.18|6597.83|6477.83|6597.18|6477.18|10
1656344040000|2022-06-27 15:34:00|6597.05|6477.05|6597.91|6477.91|6598.23|6478.23|6597.05|6477.05|9
1656344050000|2022-06-27 15:34:10|6597.85|6477.85|6595.96|6475.96|6597.85|6477.85|6595.96|6475.96|10
1656344060000|2022-06-27 15:34:20|6595.68|6475.68|6594.33|6474.33|6595.68|6475.68|6594.33|6474.33|10
1656344070000|2022-06-27 15:34:30|6594.14|6474.14|6593.85|6473.85|6594.16|6474.16|6593.85|6473.85|10
1656344080000|2022-06-27 15:34:40|6593.63|6473.63|6593.12|6473.12|6593.67|6473.67|6592.97|6472.97|10
1656344090000|2022-06-27 15:34:50|6593.14|6473.14|6592.95|6472.95|6593.14|6473.14|6592.76|6472.76|9
1656344100000|2022-06-27 15:35:00|6592.94|6472.94|6593.41|6473.41|6593.49|6473.49|6592.49|6472.49|10
1656344110000|2022-06-27 15:35:10|6592.65|6472.65|6592.97|6472.97|6593.45|6473.45|6592.65|6472.65|9
1656344120000|2022-06-27 15:35:20|6593.07|6473.07|6592.92|6472.92|6593.13|6473.13|6592.66|6472.66|9
1656344130000|2022-06-27 15:35:30|6593.02|6473.02|6593.04|6473.04|6593.15|6473.15|6592.72|6472.72|9
1656344140000|2022-06-27 15:35:40|6592.94|6472.94|6592.76|6472.76|6593.16|6473.16|6592.73|6472.73|10
1656344150000|2022-06-27 15:35:50|6593.15|6473.15|6593.36|6473.36|6593.53|6473.53|6592.94|6472.94|10
1656344160000|2022-06-27 15:36:00|6593.08|6473.08|6594.11|6474.11|6594.12|6474.12|6593.08|6473.08|10
1656344170000|2022-06-27 15:36:10|6594.12|6474.12|6593.92|6473.92|6594.14|6474.14|6593.83|6473.83|10
1656344180000|2022-06-27 15:36:20|6594.31|6474.31|6594.07|6474.07|6594.4|6474.4|6594.07|6474.07|10
1656344190000|2022-06-27 15:36:30|6594.06|6474.06|6593.49|6473.49|6594.06|6474.06|6593.35|6473.35|10
1656344200000|2022-06-27 15:36:40|6593.52|6473.52|6593.97|6473.97|6593.97|6473.97|6593.52|6473.52|9
1656344210000|2022-06-27 15:36:50|6593.99|6473.99|6593.45|6473.45|6593.99|6473.99|6593.44|6473.44|10
1656344220000|2022-06-27 15:37:00|6593.5|6473.5|6593.25|6473.25|6593.51|6473.51|6593.18|6473.18|8
1656344230000|2022-06-27 15:37:10|6593.63|6473.63|6592.83|6472.83|6593.67|6473.67|6592.83|6472.83|9
1656344240000|2022-06-27 15:37:20|6592.73|6472.73|6591.92|6471.92|6592.94|6472.94|6591.92|6471.92|10
1656344250000|2022-06-27 15:37:30|6591.8|6471.8|6591.2|6471.2|6591.8|6471.8|6591.2|6471.2|10
1656344260000|2022-06-27 15:37:40|6591.51|6471.51|6591.11|6471.11|6591.51|6471.51|6590.96|6470.96|10
1656344270000|2022-06-27 15:37:50|6591.16|6471.16|6590.65|6470.65|6591.42|6471.42|6590.65|6470.65|10
1656344280000|2022-06-27 15:38:00|6590.72|6470.72|6590.81|6470.81|6590.97|6470.97|6590.41|6470.41|10
1656344290000|2022-06-27 15:38:10|6590.84|6470.84|6590.98|6470.98|6590.98|6470.98|6590.74|6470.74|8
1656344300000|2022-06-27 15:38:20|6590.87|6470.87|6590.37|6470.37|6590.87|6470.87|6590.36|6470.36|7
1656344310000|2022-06-27 15:38:30|6590.55|6470.55|6590.36|6470.36|6590.55|6470.55|6590.25|6470.25|10
1656344320000|2022-06-27 15:38:40|6590.34|6470.34|6590.26|6470.26|6590.36|6470.36|6590.22|6470.22|9
1656344330000|2022-06-27 15:38:50|6590.21|6470.21|6590.13|6470.13|6590.27|6470.27|6589.96|6469.96|9
1656344340000|2022-06-27 15:39:00|6590.1|6470.1|6589.95|6469.95|6590.28|6470.28|6589.95|6469.95|9
1656344350000|2022-06-27 15:39:10|6589.82|6469.82|6589.65|6469.65|6589.83|6469.83|6589.39|6469.39|10
1656344360000|2022-06-27 15:39:20|6589.45|6469.45|6589.33|6469.33|6589.62|6469.62|6589.3|6469.3|9
1656344370000|2022-06-27 15:39:30|6589.26|6469.26|6589.59|6469.59|6589.85|6469.85|6589.26|6469.26|10
1656344380000|2022-06-27 15:39:40|6589.69|6469.69|6590.06|6470.06|6590.2|6470.2|6589.69|6469.69|9
1656344390000|2022-06-27 15:39:50|6590.02|6470.02|6590.46|6470.46|6590.46|6470.46|6590.02|6470.02|10
1656344400000|2022-06-27 15:40:00|6590.51|6470.51|6590.17|6470.17|6590.6|6470.6|6590.17|6470.17|10
1656344410000|2022-06-27 15:40:10|6590.34|6470.34|6590.44|6470.44|6590.44|6470.44|6590.21|6470.21|10
1656344420000|2022-06-27 15:40:20|6590.41|6470.41|6590.41|6470.41|6590.67|6470.67|6590.41|6470.41|10
1656344430000|2022-06-27 15:40:30|6590.54|6470.54|6590.41|6470.41|6590.57|6470.57|6590.3|6470.3|10
1656344440000|2022-06-27 15:40:40|6590.23|6470.23|6590.23|6470.23|6590.38|6470.38|6590.07|6470.07|10
1656344450000|2022-06-27 15:40:50|6590.16|6470.16|6590.16|6470.16|6590.19|6470.19|6589.84|6469.84|10
1656344460000|2022-06-27 15:41:00|6590.15|6470.15|6590.48|6470.48|6590.55|6470.55|6590.07|6470.07|10
1656344470000|2022-06-27 15:41:10|6590.46|6470.46|6591.6|6471.6|6591.6|6471.6|6590.37|6470.37|10
1656344480000|2022-06-27 15:41:20|6591.89|6471.89|6592.89|6472.89|6593.02|6473.02|6591.71|6471.71|10
1656344490000|2022-06-27 15:41:30|6592.97|6472.97|6593.73|6473.73|6593.73|6473.73|6592.97|6472.97|10
1656344500000|2022-06-27 15:41:40|6594.27|6474.27|6595.23|6475.23|6595.24|6475.24|6594.17|6474.17|10
1656344510000|2022-06-27 15:41:50|6595.12|6475.12|6594.82|6474.82|6595.21|6475.21|6594.68|6474.68|10
1656344520000|2022-06-27 15:42:00|6594.76|6474.76|6594.87|6474.87|6595.08|6475.08|6594.07|6474.07|10
1656344530000|2022-06-27 15:42:10|6594.92|6474.92|6594.83|6474.83|6595.21|6475.21|6594.76|6474.76|9
1656344540000|2022-06-27 15:42:20|6595.46|6475.46|6595.67|6475.67|6595.67|6475.67|6595.15|6475.15|10
1656344550000|2022-06-27 15:42:30|6595.57|6475.57|6595.89|6475.89|6596.24|6476.24|6595.36|6475.36|10
1656344560000|2022-06-27 15:42:40|6595.82|6475.82|6596.06|6476.06|6596.13|6476.13|6595.78|6475.78|9
1656344570000|2022-06-27 15:42:50|6595.95|6475.95|6596.38|6476.38|6596.38|6476.38|6595.95|6475.95|9
1656344580000|2022-06-27 15:43:00|6596.44|6476.44|6597.31|6477.31|6597.31|6477.31|6596.44|6476.44|10
1656344590000|2022-06-27 15:43:10|6597.81|6477.81|6598.5|6478.5|6598.51|6478.51|6597.81|6477.81|10
1656344600000|2022-06-27 15:43:20|6598.42|6478.42|6597.58|6477.58|6598.48|6478.48|6597.58|6477.58|10
1656344610000|2022-06-27 15:43:30|6597.64|6477.64|6598.12|6478.12|6598.12|6478.12|6597.38|6477.38|10
1656344620000|2022-06-27 15:43:40|6598.15|6478.15|6597.93|6477.93|6598.15|6478.15|6597.83|6477.83|10
1656344630000|2022-06-27 15:43:50|6597.99|6477.99|6597.43|6477.43|6597.99|6477.99|6597.43|6477.43|9
1656344640000|2022-06-27 15:44:00|6597.56|6477.56|6597.36|6477.36|6597.6|6477.6|6597.29|6477.29|9
1656344650000|2022-06-27 15:44:10|6597.34|6477.34|6597.09|6477.09|6597.34|6477.34|6597.02|6477.02|10
1656344660000|2022-06-27 15:44:20|6596.99|6476.99|6596.78|6476.78|6596.99|6476.99|6596.77|6476.77|10
1656344670000|2022-06-27 15:44:30|6596.88|6476.88|6596.71|6476.71|6596.88|6476.88|6596.64|6476.64|9
1656344680000|2022-06-27 15:44:40|6596.95|6476.95|6597.69|6477.69|6597.69|6477.69|6596.58|6476.58|10
1656344690000|2022-06-27 15:44:50|6597.78|6477.78|6598.07|6478.07|6598.24|6478.24|6597.7|6477.7|10
1656344700000|2022-06-27 15:45:00|6598.13|6478.13|6598.45|6478.45|6598.52|6478.52|6598.07|6478.07|10
1656344710000|2022-06-27 15:45:10|6598.5|6478.5|6598.38|6478.38|6598.5|6478.5|6598.05|6478.05|9
1656344720000|2022-06-27 15:45:20|6598.52|6478.52|6598.5|6478.5|6598.77|6478.77|6598.35|6478.35|10
1656344730000|2022-06-27 15:45:30|6598.62|6478.62|6601.18|6481.18|6601.18|6481.18|6598.62|6478.62|10
1656344740000|2022-06-27 15:45:40|6601.88|6481.88|6602.77|6482.77|6603.09|6483.09|6601.88|6481.88|9
1656344750000|2022-06-27 15:45:50|6603.15|6483.15|6603.5|6483.5|6603.5|6483.5|6602.83|6482.83|10
1656344760000|2022-06-27 15:46:00|6603.44|6483.44|6605.19|6485.19|6605.19|6485.19|6603.44|6483.44|10
1656344770000|2022-06-27 15:46:10|6605.94|6485.94|6607.56|6487.56|6607.56|6487.56|6605.94|6485.94|10
1656344780000|2022-06-27 15:46:20|6607.33|6487.33|6610.97|6490.97|6610.97|6490.97|6607.33|6487.33|10
1656344790000|2022-06-27 15:46:30|6611.2|6491.2|6611.8|6491.8|6611.87|6491.87|6611.14|6491.14|10
1656344800000|2022-06-27 15:46:40|6611.83|6491.83|6613.99|6493.99|6613.99|6493.99|6611.83|6491.83|10
1656344810000|2022-06-27 15:46:50|6613.67|6493.67|6612.41|6492.41|6613.79|6493.79|6612.33|6492.33|10
1656344820000|2022-06-27 15:47:00|6612.06|6492.06|6611.69|6491.69|6612.08|6492.08|6611.56|6491.56|10
1656344830000|2022-06-27 15:47:10|6611.48|6491.48|6611.4|6491.4|6611.66|6491.66|6611.3|6491.3|10
1656344840000|2022-06-27 15:47:20|6611.22|6491.22|6610.81|6490.81|6611.47|6491.47|6610.37|6490.37|10
1656344850000|2022-06-27 15:47:30|6610.86|6490.86|6609.4|6489.4|6610.86|6490.86|6609.26|6489.26|10
1656344860000|2022-06-27 15:47:40|6609.09|6489.09|6607.67|6487.67|6609.2|6489.2|6607.67|6487.67|10
1656344870000|2022-06-27 15:47:50|6607.66|6487.66|6606.88|6486.88|6607.66|6487.66|6606.29|6486.29|10
1656344880000|2022-06-27 15:48:00|6606.78|6486.78|6605.82|6485.82|6606.78|6486.78|6605.82|6485.82|10
1656344890000|2022-06-27 15:48:10|6605.64|6485.64|6605|6485|6605.64|6485.64|6605|6485|9
1656344900000|2022-06-27 15:48:20|6605.05|6485.05|6604.97|6484.97|6605.13|6485.13|6604.74|6484.74|8
1656344910000|2022-06-27 15:48:30|6604.8|6484.8|6604.95|6484.95|6604.95|6484.95|6604.63|6484.63|9
1656344920000|2022-06-27 15:48:40|6605.32|6485.32|6605.06|6485.06|6605.32|6485.32|6604.43|6484.43|10
1656344930000|2022-06-27 15:48:50|6604.87|6484.87|6605.85|6485.85|6605.85|6485.85|6604.82|6484.82|10
1656344940000|2022-06-27 15:49:00|6605.96|6485.96|6606.73|6486.73|6606.73|6486.73|6605.94|6485.94|8
1656344950000|2022-06-27 15:49:10|6606.64|6486.64|6606.59|6486.59|6606.82|6486.82|6606.59|6486.59|9
1656344960000|2022-06-27 15:49:20|6606.78|6486.78|6606.55|6486.55|6607.06|6487.06|6606.54|6486.54|9
1656344970000|2022-06-27 15:49:30|6606.63|6486.63|6607.2|6487.2|6607.26|6487.26|6606.56|6486.56|10
1656344980000|2022-06-27 15:49:40|6607.19|6487.19|6607.23|6487.23|6607.39|6487.39|6607.18|6487.18|8
1656344990000|2022-06-27 15:49:50|6607.31|6487.31|6607.3|6487.3|6607.47|6487.47|6607.26|6487.26|10
1656345000000|2022-06-27 15:50:00|6606.79|6486.79|6604.96|6484.96|6606.79|6486.79|6604.58|6484.58|10
1656345010000|2022-06-27 15:50:10|6604.8|6484.8|6603.05|6483.05|6604.8|6484.8|6602.68|6482.68|10
1656345020000|2022-06-27 15:50:20|6602.83|6482.83|6602.49|6482.49|6602.99|6482.99|6602.35|6482.35|10
1656345030000|2022-06-27 15:50:30|6602.42|6482.42|6600.28|6480.28|6602.42|6482.42|6600.28|6480.28|10
1656345040000|2022-06-27 15:50:40|6600.17|6480.17|6600.3|6480.3|6600.67|6480.67|6599.94|6479.94|9
1656345050000|2022-06-27 15:50:50|6599.99|6479.99|6599.96|6479.96|6600.14|6480.14|6599.87|6479.87|10
1656345060000|2022-06-27 15:51:00|6599.85|6479.85|6599.23|6479.23|6600.08|6480.08|6599.23|6479.23|10
1656345070000|2022-06-27 15:51:10|6599.24|6479.24|6598.33|6478.33|6599.24|6479.24|6598.32|6478.32|10
1656345080000|2022-06-27 15:51:20|6598.2|6478.2|6597.48|6477.48|6598.2|6478.2|6597.37|6477.37|10
1656345090000|2022-06-27 15:51:30|6597.3|6477.3|6596.68|6476.68|6597.36|6477.36|6596.68|6476.68|10
1656345100000|2022-06-27 15:51:40|6596.65|6476.65|6596.91|6476.91|6597.04|6477.04|6596.61|6476.61|10
1656345110000|2022-06-27 15:51:50|6596.78|6476.78|6596.71|6476.71|6597.16|6477.16|6596.46|6476.46|9
1656345120000|2022-06-27 15:52:00|6596.58|6476.58|6596.13|6476.13|6596.75|6476.75|6596.13|6476.13|10
1656345130000|2022-06-27 15:52:10|6596.28|6476.28|6595.5|6475.5|6596.37|6476.37|6595.42|6475.42|9
1656345140000|2022-06-27 15:52:20|6595.48|6475.48|6595.23|6475.23|6595.66|6475.66|6595.23|6475.23|10
1656345150000|2022-06-27 15:52:30|6595.22|6475.22|6593.03|6473.03|6595.22|6475.22|6593.03|6473.03|9
1656345160000|2022-06-27 15:52:40|6593.1|6473.1|6590.99|6470.99|6593.1|6473.1|6590.99|6470.99|10
1656345170000|2022-06-27 15:52:50|6590.81|6470.81|6590.79|6470.79|6590.81|6470.81|6590.44|6470.44|9
1656345180000|2022-06-27 15:53:00|6590.66|6470.66|6590.51|6470.51|6591.07|6471.07|6590.51|6470.51|9
1656345190000|2022-06-27 15:53:10|6590.84|6470.84|6591.5|6471.5|6591.56|6471.56|6590.44|6470.44|9
1656345200000|2022-06-27 15:53:20|6591.62|6471.62|6594.14|6474.14|6594.14|6474.14|6591.62|6471.62|9
1656345210000|2022-06-27 15:53:30|6594.18|6474.18|6595.44|6475.44|6595.44|6475.44|6594.18|6474.18|10
1656345220000|2022-06-27 15:53:40|6595.98|6475.98|6597.19|6477.19|6597.36|6477.36|6595.98|6475.98|8
1656345230000|2022-06-27 15:53:50|6597.25|6477.25|6599.48|6479.48|6599.48|6479.48|6597.25|6477.25|10
1656345240000|2022-06-27 15:54:00|6599.79|6479.79|6599.73|6479.73|6599.92|6479.92|6599.48|6479.48|10
1656345250000|2022-06-27 15:54:10|6599.94|6479.94|6599.71|6479.71|6599.94|6479.94|6599.59|6479.59|10
1656345260000|2022-06-27 15:54:20|6599.68|6479.68|6599.05|6479.05|6599.68|6479.68|6599.05|6479.05|9
1656345270000|2022-06-27 15:54:30|6598.98|6478.98|6597.32|6477.32|6598.98|6478.98|6597.32|6477.32|10
1656345280000|2022-06-27 15:54:40|6597.21|6477.21|6597.23|6477.23|6597.24|6477.24|6597.12|6477.12|10
1656345290000|2022-06-27 15:54:50|6597.08|6477.08|6596.48|6476.48|6597.13|6477.13|6596.39|6476.39|10
1656345300000|2022-06-27 15:55:00|6596.56|6476.56|6596.31|6476.31|6596.8|6476.8|6596.31|6476.31|10
1656345310000|2022-06-27 15:55:10|6596.34|6476.34|6596.59|6476.59|6596.59|6476.59|6596.29|6476.29|9
1656345320000|2022-06-27 15:55:20|6596.56|6476.56|6596.37|6476.37|6597.36|6477.36|6596.37|6476.37|10
1656345330000|2022-06-27 15:55:30|6596.25|6476.25|6596.42|6476.42|6596.68|6476.68|6595.9|6475.9|10
1656345340000|2022-06-27 15:55:40|6596.33|6476.33|6595.21|6475.21|6596.37|6476.37|6594.23|6474.23|9
1656345350000|2022-06-27 15:55:50|6595.1|6475.1|6591.82|6471.82|6595.14|6475.14|6591.82|6471.82|10
1656345360000|2022-06-27 15:56:00|6591.85|6471.85|6590.98|6470.98|6592|6472|6590.98|6470.98|10
1656345370000|2022-06-27 15:56:10|6591.3|6471.3|6590.29|6470.29|6591.3|6471.3|6590.29|6470.29|10
1656345380000|2022-06-27 15:56:20|6590.19|6470.19|6590.92|6470.92|6591.32|6471.32|6590.17|6470.17|10
1656345390000|2022-06-27 15:56:30|6590.98|6470.98|6590.63|6470.63|6591.29|6471.29|6590.63|6470.63|10
1656345400000|2022-06-27 15:56:40|6590.61|6470.61|6590.12|6470.12|6590.86|6470.86|6589.99|6469.99|9
1656345410000|2022-06-27 15:56:50|6589.84|6469.84|6589.28|6469.28|6590.09|6470.09|6588.94|6468.94|10
1656345420000|2022-06-27 15:57:00|6589.54|6469.54|6587.73|6467.73|6589.54|6469.54|6587.48|6467.48|10
1656345430000|2022-06-27 15:57:10|6587.7|6467.7|6587.81|6467.81|6588.3|6468.3|6587.66|6467.66|10
1656345440000|2022-06-27 15:57:20|6588.29|6468.29|6588.19|6468.19|6588.42|6468.42|6588|6468|10
1656345450000|2022-06-27 15:57:30|6588.28|6468.28|6588.16|6468.16|6588.48|6468.48|6588.16|6468.16|9
1656345460000|2022-06-27 15:57:40|6588.11|6468.11|6588.25|6468.25|6588.26|6468.26|6587.97|6467.97|10
1656345470000|2022-06-27 15:57:50|6588.02|6468.02|6588.39|6468.39|6588.42|6468.42|6588.02|6468.02|9
1656345480000|2022-06-27 15:58:00|6588.65|6468.65|6589|6469|6589|6469|6588.65|6468.65|9
1656345490000|2022-06-27 15:58:10|6589.04|6469.04|6589.02|6469.02|6589.3|6469.3|6589.02|6469.02|9
1656345500000|2022-06-27 15:58:20|6589.06|6469.06|6589.29|6469.29|6589.37|6469.37|6588.91|6468.91|10
1656345510000|2022-06-27 15:58:30|6589.47|6469.47|6589.7|6469.7|6589.74|6469.74|6589.47|6469.47|9
1656345520000|2022-06-27 15:58:40|6589.77|6469.77|6591.62|6471.62|6591.91|6471.91|6589.77|6469.77|9
1656345530000|2022-06-27 15:58:50|6591.71|6471.71|6592.22|6472.22|6592.32|6472.32|6591.71|6471.71|10
1656345540000|2022-06-27 15:59:00|6592.46|6472.46|6592.1|6472.1|6592.46|6472.46|6591.71|6471.71|10
1656345550000|2022-06-27 15:59:10|6591.35|6471.35|6590.74|6470.74|6591.38|6471.38|6590.54|6470.54|10
1656345560000|2022-06-27 15:59:20|6590.6|6470.6|6590.63|6470.63|6590.66|6470.66|6590.47|6470.47|9
1656345570000|2022-06-27 15:59:30|6590.47|6470.47|6591.13|6471.13|6591.13|6471.13|6590.42|6470.42|9
1656345580000|2022-06-27 15:59:40|6591.17|6471.17|6591.25|6471.25|6591.34|6471.34|6591.1|6471.1|8
1656345590000|2022-06-27 15:59:50|6591.42|6471.42|6592.55|6472.55|6592.55|6472.55|6591.42|6471.42|10
1656345600000|2022-06-27 16:00:00|6592.48|6472.48|6592.81|6472.81|6592.92|6472.92|6592.41|6472.41|10
1656345610000|2022-06-27 16:00:10|6592.7|6472.7|6591.93|6471.93|6592.73|6472.73|6591.86|6471.86|10
1656345620000|2022-06-27 16:00:20|6591.34|6471.34|6591|6471|6591.34|6471.34|6591|6471|10
1656345630000|2022-06-27 16:00:30|6590.94|6470.94|6591.84|6471.84|6591.84|6471.84|6590.9|6470.9|10
1656345640000|2022-06-27 16:00:40|6592.26|6472.26|6592.1|6472.1|6592.69|6472.69|6592.1|6472.1|9
1656345650000|2022-06-27 16:00:50|6592.22|6472.22|6591.02|6471.02|6592.25|6472.25|6590.89|6470.89|10
1656345660000|2022-06-27 16:01:00|6591.07|6471.07|6589.99|6469.99|6591.07|6471.07|6589.79|6469.79|10
1656345670000|2022-06-27 16:01:10|6589.86|6469.86|6588.55|6468.55|6589.91|6469.91|6588.55|6468.55|9
1656345680000|2022-06-27 16:01:20|6588.37|6468.37|6587.8|6467.8|6588.4|6468.4|6587.8|6467.8|10
1656345690000|2022-06-27 16:01:30|6587.86|6467.86|6588.13|6468.13|6588.32|6468.32|6587.8|6467.8|10
1656345700000|2022-06-27 16:01:40|6588.14|6468.14|6588.43|6468.43|6588.72|6468.72|6588.14|6468.14|10
1656345710000|2022-06-27 16:01:50|6588.4|6468.4|6588.46|6468.46|6588.99|6468.99|6588.4|6468.4|9
1656345720000|2022-06-27 16:02:00|6588.82|6468.82|6587.15|6467.15|6588.82|6468.82|6587.15|6467.15|9
1656345730000|2022-06-27 16:02:10|6587.07|6467.07|6585.95|6465.95|6587.07|6467.07|6585.37|6465.37|10
1656345740000|2022-06-27 16:02:20|6585.74|6465.74|6584.5|6464.5|6585.74|6465.74|6584.27|6464.27|10
1656345750000|2022-06-27 16:02:30|6584.48|6464.48|6583.21|6463.21|6584.48|6464.48|6583|6463|10
1656345760000|2022-06-27 16:02:40|6583.3|6463.3|6581.27|6461.27|6583.3|6463.3|6581.27|6461.27|10
1656345770000|2022-06-27 16:02:50|6580.98|6460.98|6580.71|6460.71|6580.99|6460.99|6580.71|6460.71|10
1656345780000|2022-06-27 16:03:00|6580.86|6460.86|6583.2|6463.2|6583.2|6463.2|6580.4|6460.4|10
1656345790000|2022-06-27 16:03:10|6583.32|6463.32|6586.55|6466.55|6586.55|6466.55|6583.32|6463.32|10
1656345800000|2022-06-27 16:03:20|6586.54|6466.54|6588.01|6468.01|6588.01|6468.01|6586.23|6466.23|10
1656345810000|2022-06-27 16:03:30|6588.29|6468.29|6588.37|6468.37|6588.43|6468.43|6587.98|6467.98|10
1656345820000|2022-06-27 16:03:40|6588.25|6468.25|6588.41|6468.41|6588.44|6468.44|6588.04|6468.04|10
1656345830000|2022-06-27 16:03:50|6588.46|6468.46|6588.3|6468.3|6588.61|6468.61|6587.98|6467.98|10
1656345840000|2022-06-27 16:04:00|6588.21|6468.21|6587.05|6467.05|6588.21|6468.21|6587.01|6467.01|10
1656345850000|2022-06-27 16:04:10|6587.21|6467.21|6586.18|6466.18|6587.31|6467.31|6586.18|6466.18|9
1656345860000|2022-06-27 16:04:20|6585.5|6465.5|6583.67|6463.67|6585.64|6465.64|6583.67|6463.67|10
1656345870000|2022-06-27 16:04:30|6583.65|6463.65|6583.05|6463.05|6583.92|6463.92|6583.05|6463.05|10
1656345880000|2022-06-27 16:04:40|6583.35|6463.35|6583.23|6463.23|6583.48|6463.48|6583.01|6463.01|10
1656345890000|2022-06-27 16:04:50|6583.1|6463.1|6584.1|6464.1|6584.1|6464.1|6582.72|6462.72|10
1656345900000|2022-06-27 16:05:00|6584.4|6464.4|6583.93|6463.93|6584.52|6464.52|6583.74|6463.74|9
1656345910000|2022-06-27 16:05:10|6583.82|6463.82|6584.09|6464.09|6584.09|6464.09|6583.57|6463.57|10
1656345920000|2022-06-27 16:05:20|6584.4|6464.4|6585.01|6465.01|6585.01|6465.01|6584.34|6464.34|10
1656345930000|2022-06-27 16:05:30|6584.87|6464.87|6585.19|6465.19|6585.45|6465.45|6584.87|6464.87|10
1656345940000|2022-06-27 16:05:40|6585.34|6465.34|6585.51|6465.51|6585.51|6465.51|6585.21|6465.21|10
1656345950000|2022-06-27 16:05:50|6585.43|6465.43|6585.27|6465.27|6585.48|6465.48|6585.27|6465.27|10
1656345960000|2022-06-27 16:06:00|6585.11|6465.11|6584.64|6464.64|6585.11|6465.11|6584.56|6464.56|10
1656345970000|2022-06-27 16:06:10|6584.71|6464.71|6584.34|6464.34|6584.71|6464.71|6584.15|6464.15|10
1656345980000|2022-06-27 16:06:20|6584.23|6464.23|6584.23|6464.23|6584.46|6464.46|6584.23|6464.23|9
1656345990000|2022-06-27 16:06:30|6584.19|6464.19|6584.03|6464.03|6584.31|6464.31|6583.83|6463.83|10
1656346000000|2022-06-27 16:06:40|6583.61|6463.61|6583.8|6463.8|6583.86|6463.86|6583.51|6463.51|9
1656346010000|2022-06-27 16:06:50|6583.83|6463.83|6583.87|6463.87|6584.08|6464.08|6583.78|6463.78|9
1656346020000|2022-06-27 16:07:00|6583.75|6463.75|6584.24|6464.24|6584.24|6464.24|6583.51|6463.51|10
1656346030000|2022-06-27 16:07:10|6583.58|6463.58|6583.9|6463.9|6584.27|6464.27|6583.58|6463.58|10
1656346040000|2022-06-27 16:07:20|6583.98|6463.98|6584.42|6464.42|6584.53|6464.53|6583.98|6463.98|10
1656346050000|2022-06-27 16:07:30|6584.5|6464.5|6585.31|6465.31|6585.56|6465.56|6584.5|6464.5|10
1656346060000|2022-06-27 16:07:40|6585.69|6465.69|6585.46|6465.46|6585.85|6465.85|6585.27|6465.27|10
1656346070000|2022-06-27 16:07:50|6585.37|6465.37|6585.31|6465.31|6585.49|6465.49|6585.16|6465.16|10
1656346080000|2022-06-27 16:08:00|6585.26|6465.26|6584.61|6464.61|6585.26|6465.26|6584.47|6464.47|9
1656346090000|2022-06-27 16:08:10|6584.64|6464.64|6585.63|6465.63|6585.63|6465.63|6584.64|6464.64|10
1656346100000|2022-06-27 16:08:20|6585.69|6465.69|6585.33|6465.33|6585.92|6465.92|6585.33|6465.33|10
1656346110000|2022-06-27 16:08:30|6585.25|6465.25|6584.15|6464.15|6585.34|6465.34|6584.15|6464.15|10
1656346120000|2022-06-27 16:08:40|6583.59|6463.59|6583|6463|6583.94|6463.94|6583|6463|10
1656346130000|2022-06-27 16:08:50|6583.45|6463.45|6582.48|6462.48|6583.45|6463.45|6582|6462|10
1656346140000|2022-06-27 16:09:00|6582.44|6462.44|6581.82|6461.82|6582.44|6462.44|6581.79|6461.79|10
1656346150000|2022-06-27 16:09:10|6581.88|6461.88|6580.81|6460.81|6581.88|6461.88|6580.81|6460.81|8
1656346160000|2022-06-27 16:09:20|6580.85|6460.85|6579.97|6459.97|6580.85|6460.85|6579.97|6459.97|8
1656346170000|2022-06-27 16:09:30|6580.16|6460.16|6578.98|6458.98|6580.23|6460.23|6578.98|6458.98|10
1656346180000|2022-06-27 16:09:40|6578.92|6458.92|6578.18|6458.18|6578.93|6458.93|6578.04|6458.04|10
1656346190000|2022-06-27 16:09:50|6578.12|6458.12|6577.71|6457.71|6578.12|6458.12|6577.71|6457.71|10
1656346200000|2022-06-27 16:10:00|6577.75|6457.75|6576.98|6456.98|6577.75|6457.75|6576.98|6456.98|8
1656346210000|2022-06-27 16:10:10|6576.85|6456.85|6576.82|6456.82|6576.9|6456.9|6576.26|6456.26|10
1656346220000|2022-06-27 16:10:20|6576.56|6456.56|6576.35|6456.35|6576.63|6456.63|6576.32|6456.32|10
1656346230000|2022-06-27 16:10:30|6576.5|6456.5|6577.47|6457.47|6577.47|6457.47|6576.5|6456.5|10
1656346240000|2022-06-27 16:10:40|6577.56|6457.56|6578|6458|6578.33|6458.33|6577.41|6457.41|8
1656346250000|2022-06-27 16:10:50|6578.02|6458.02|6578.6|6458.6|6578.63|6458.63|6578.02|6458.02|9
1656346260000|2022-06-27 16:11:00|6578.62|6458.62|6579.03|6459.03|6579.42|6459.42|6578.6|6458.6|10
1656346270000|2022-06-27 16:11:10|6579.23|6459.23|6579.27|6459.27|6579.52|6459.52|6579.21|6459.21|10
1656346280000|2022-06-27 16:11:20|6579.12|6459.12|6577.11|6457.11|6579.12|6459.12|6576.85|6456.85|10
1656346290000|2022-06-27 16:11:30|6577.02|6457.02|6575.79|6455.79|6577.35|6457.35|6575.79|6455.79|10
1656346300000|2022-06-27 16:11:40|6575.69|6455.69|6575.29|6455.29|6575.7|6455.7|6575.18|6455.18|9
1656346310000|2022-06-27 16:11:50|6575.07|6455.07|6575.46|6455.46|6575.59|6455.59|6575.07|6455.07|10
1656346320000|2022-06-27 16:12:00|6575.37|6455.37|6575.8|6455.8|6575.8|6455.8|6574.8|6454.8|10
1656346330000|2022-06-27 16:12:10|6575.5|6455.5|6578.35|6458.35|6578.48|6458.48|6575.45|6455.45|10
1656346340000|2022-06-27 16:12:20|6577.86|6457.86|6578.57|6458.57|6578.79|6458.79|6577.86|6457.86|10
1656346350000|2022-06-27 16:12:30|6578.61|6458.61|6577.94|6457.94|6578.61|6458.61|6577.86|6457.86|10
1656346360000|2022-06-27 16:12:40|6577.79|6457.79|6578.51|6458.51|6578.51|6458.51|6577.79|6457.79|10
1656346370000|2022-06-27 16:12:50|6578.49|6458.49|6577.99|6457.99|6578.49|6458.49|6577.99|6457.99|10
1656346380000|2022-06-27 16:13:00|6577.85|6457.85|6576.61|6456.61|6577.85|6457.85|6576.61|6456.61|10
1656346390000|2022-06-27 16:13:10|6576.67|6456.67|6576.77|6456.77|6577.34|6457.34|6576.67|6456.67|10
1656346400000|2022-06-27 16:13:20|6576.84|6456.84|6576.7|6456.7|6576.87|6456.87|6576.49|6456.49|10
1656346410000|2022-06-27 16:13:30|6576.39|6456.39|6575.87|6455.87|6576.39|6456.39|6575.67|6455.67|9
1656346420000|2022-06-27 16:13:40|6575.97|6455.97|6575.86|6455.86|6576.03|6456.03|6575.63|6455.63|10
1656346430000|2022-06-27 16:13:50|6575.76|6455.76|6575.4|6455.4|6575.78|6455.78|6575.4|6455.4|10
1656346440000|2022-06-27 16:14:00|6575.37|6455.37|6575.49|6455.49|6575.62|6455.62|6575.27|6455.27|10
1656346450000|2022-06-27 16:14:10|6575.53|6455.53|6574.74|6454.74|6575.53|6455.53|6574.28|6454.28|10
1656346460000|2022-06-27 16:14:20|6574.67|6454.67|6574.64|6454.64|6575|6455|6574.59|6454.59|10
1656346470000|2022-06-27 16:14:30|6574.87|6454.87|6575.13|6455.13|6575.13|6455.13|6574.73|6454.73|10
1656346480000|2022-06-27 16:14:40|6575.2|6455.2|6575.22|6455.22|6575.35|6455.35|6575.04|6455.04|10
1656346490000|2022-06-27 16:14:50|6574.96|6454.96|6574.62|6454.62|6575.11|6455.11|6574.36|6454.36|10
1656346500000|2022-06-27 16:15:00|6573.82|6453.82|6572.43|6452.43|6574.02|6454.02|6572.09|6452.09|10
1656346510000|2022-06-27 16:15:10|6572.17|6452.17|6570.81|6450.81|6572.17|6452.17|6570.63|6450.63|10
1656346520000|2022-06-27 16:15:20|6570.45|6450.45|6569.45|6449.45|6570.54|6450.54|6569.45|6449.45|10
1656346530000|2022-06-27 16:15:30|6569.23|6449.23|6568.42|6448.42|6569.6|6449.6|6568.42|6448.42|10
1656346540000|2022-06-27 16:15:40|6568.34|6448.34|6566.39|6446.39|6568.34|6448.34|6566.39|6446.39|10
1656346550000|2022-06-27 16:15:50|6565.77|6445.77|6563.48|6443.48|6565.77|6445.77|6563.27|6443.27|10
1656346560000|2022-06-27 16:16:00|6563.62|6443.62|6563.18|6443.18|6563.62|6443.62|6563.18|6443.18|8
1656346570000|2022-06-27 16:16:10|6563.42|6443.42|6565.98|6445.98|6565.98|6445.98|6563.42|6443.42|10
1656346580000|2022-06-27 16:16:20|6566.25|6446.25|6567.2|6447.2|6567.2|6447.2|6565.98|6445.98|10
1656346590000|2022-06-27 16:16:30|6567.06|6447.06|6567.19|6447.19|6567.19|6447.19|6566.56|6446.56|10
1656346600000|2022-06-27 16:16:40|6567.42|6447.42|6568.22|6448.22|6568.22|6448.22|6567.24|6447.24|10
1656346610000|2022-06-27 16:16:50|6567.93|6447.93|6567.57|6447.57|6568.03|6448.03|6567.54|6447.54|10
1656346620000|2022-06-27 16:17:00|6567.67|6447.67|6566.89|6446.89|6567.7|6447.7|6566.89|6446.89|10
1656346630000|2022-06-27 16:17:10|6566.56|6446.56|6565.09|6445.09|6566.56|6446.56|6565.07|6445.07|10
1656346640000|2022-06-27 16:17:20|6564.72|6444.72|6564.19|6444.19|6565.23|6445.23|6564.19|6444.19|10
1656346650000|2022-06-27 16:17:30|6564.04|6444.04|6562.98|6442.98|6564.04|6444.04|6562.92|6442.92|10
1656346660000|2022-06-27 16:17:40|6562.61|6442.61|6563.07|6443.07|6563.07|6443.07|6562.61|6442.61|10
1656346670000|2022-06-27 16:17:50|6563.18|6443.18|6563.07|6443.07|6563.18|6443.18|6562.56|6442.56|10
1656346680000|2022-06-27 16:18:00|6562.96|6442.96|6563.64|6443.64|6563.64|6443.64|6562.96|6442.96|7
1656346690000|2022-06-27 16:18:10|6563.65|6443.65|6564.45|6444.45|6564.45|6444.45|6563.65|6443.65|10
1656346700000|2022-06-27 16:18:20|6564.3|6444.3|6564.14|6444.14|6564.3|6444.3|6563.92|6443.92|10
1656346710000|2022-06-27 16:18:30|6564.07|6444.07|6564.05|6444.05|6564.12|6444.12|6563.68|6443.68|10
1656346720000|2022-06-27 16:18:40|6563.97|6443.97|6564.45|6444.45|6564.45|6444.45|6563.81|6443.81|9
1656346730000|2022-06-27 16:18:50|6564.29|6444.29|6565.61|6445.61|6565.83|6445.83|6564.29|6444.29|10
1656346740000|2022-06-27 16:19:00|6565.68|6445.68|6567.95|6447.95|6567.97|6447.97|6565.68|6445.68|10
1656346750000|2022-06-27 16:19:10|6568.35|6448.35|6568.62|6448.62|6568.78|6448.78|6568.23|6448.23|10
1656346760000|2022-06-27 16:19:20|6568.66|6448.66|6569.61|6449.61|6569.78|6449.78|6568.66|6448.66|9
1656346770000|2022-06-27 16:19:30|6569.74|6449.74|6569.58|6449.58|6570.15|6450.15|6569.51|6449.51|10
1656346780000|2022-06-27 16:19:40|6569.41|6449.41|6570.7|6450.7|6570.7|6450.7|6569.41|6449.41|10
1656346790000|2022-06-27 16:19:50|6570.83|6450.83|6571.17|6451.17|6571.2|6451.2|6570.83|6450.83|8
1656346800000|2022-06-27 16:20:00|6571.1|6451.1|6571.24|6451.24|6571.3|6451.3|6571.01|6451.01|10
1656346810000|2022-06-27 16:20:10|6571.2|6451.2|6571.56|6451.56|6571.68|6451.68|6571.2|6451.2|10
1656346820000|2022-06-27 16:20:20|6571.77|6451.77|6571.25|6451.25|6571.77|6451.77|6571.09|6451.09|10
1656346830000|2022-06-27 16:20:30|6571.84|6451.84|6569.89|6449.89|6571.84|6451.84|6569.89|6449.89|9
1656346840000|2022-06-27 16:20:40|6569.86|6449.86|6567.95|6447.95|6569.86|6449.86|6567.95|6447.95|10
1656346850000|2022-06-27 16:20:50|6567.7|6447.7|6567.49|6447.49|6567.75|6447.75|6567.49|6447.49|10
1656346860000|2022-06-27 16:21:00|6567.8|6447.8|6567.54|6447.54|6567.8|6447.8|6567.51|6447.51|10
1656346870000|2022-06-27 16:21:10|6567.7|6447.7|6568.37|6448.37|6568.37|6448.37|6567.7|6447.7|10
1656346880000|2022-06-27 16:21:20|6567.86|6447.86|6567.2|6447.2|6567.99|6447.99|6567.14|6447.14|10
1656346890000|2022-06-27 16:21:30|6567.24|6447.24|6567.41|6447.41|6567.82|6447.82|6567.24|6447.24|9
1656346900000|2022-06-27 16:21:40|6567.34|6447.34|6567.29|6447.29|6567.68|6447.68|6567.29|6447.29|10
1656346910000|2022-06-27 16:21:50|6567.35|6447.35|6566.83|6446.83|6567.35|6447.35|6566.83|6446.83|10
1656346920000|2022-06-27 16:22:00|6566.76|6446.76|6566.77|6446.77|6566.77|6446.77|6566.35|6446.35|10
1656346930000|2022-06-27 16:22:10|6565.89|6445.89|6566.24|6446.24|6566.5|6446.5|6565.89|6445.89|10
1656346940000|2022-06-27 16:22:20|6566.36|6446.36|6566.7|6446.7|6566.7|6446.7|6566.36|6446.36|10
1656346950000|2022-06-27 16:22:30|6566.64|6446.64|6566.93|6446.93|6567.05|6447.05|6566.53|6446.53|9
1656346960000|2022-06-27 16:22:40|6566.98|6446.98|6567.26|6447.26|6567.31|6447.31|6566.91|6446.91|9
1656346970000|2022-06-27 16:22:50|6567.31|6447.31|6566.8|6446.8|6567.31|6447.31|6566.8|6446.8|9
1656346980000|2022-06-27 16:23:00|6566.9|6446.9|6566.72|6446.72|6567.06|6447.06|6566.68|6446.68|10
1656346990000|2022-06-27 16:23:10|6567.24|6447.24|6568.08|6448.08|6568.08|6448.08|6567.22|6447.22|10
1656347000000|2022-06-27 16:23:20|6568.43|6448.43|6568.18|6448.18|6568.89|6448.89|6568.18|6448.18|9
1656347010000|2022-06-27 16:23:30|6568.22|6448.22|6568.06|6448.06|6568.22|6448.22|6568.02|6448.02|9
1656347020000|2022-06-27 16:23:40|6568.3|6448.3|6569.04|6449.04|6569.04|6449.04|6568.3|6448.3|10
1656347030000|2022-06-27 16:23:50|6568.79|6448.79|6568.6|6448.6|6568.79|6448.79|6568.43|6448.43|10
1656347040000|2022-06-27 16:24:00|6568.51|6448.51|6568.3|6448.3|6568.63|6448.63|6568.14|6448.14|10
1656347050000|2022-06-27 16:24:10|6568.03|6448.03|6567.44|6447.44|6568.19|6448.19|6567.23|6447.23|9
1656347060000|2022-06-27 16:24:20|6567.49|6447.49|6566.82|6446.82|6567.65|6447.65|6566.82|6446.82|9
1656347070000|2022-06-27 16:24:30|6567.15|6447.15|6566.75|6446.75|6567.15|6447.15|6566.65|6446.65|10
1656347080000|2022-06-27 16:24:40|6566.9|6446.9|6565.66|6445.66|6566.9|6446.9|6565.66|6445.66|9
1656347090000|2022-06-27 16:24:50|6565.87|6445.87|6562.16|6442.16|6565.87|6445.87|6562.16|6442.16|10
1656347100000|2022-06-27 16:25:00|6562.68|6442.68|6557.08|6437.08|6562.68|6442.68|6557.08|6437.08|10
1656347110000|2022-06-27 16:25:10|6556.87|6436.87|6556.54|6436.54|6556.9|6436.9|6556.51|6436.51|10
1656347120000|2022-06-27 16:25:20|6556.87|6436.87|6557.9|6437.9|6558.11|6438.11|6556.87|6436.87|9
1656347130000|2022-06-27 16:25:30|6557.93|6437.93|6557.53|6437.53|6557.93|6437.93|6557.53|6437.53|10
1656347140000|2022-06-27 16:25:40|6557.26|6437.26|6557.62|6437.62|6557.62|6437.62|6557.26|6437.26|10
1656347150000|2022-06-27 16:25:50|6557.31|6437.31|6558.32|6438.32|6558.32|6438.32|6557.31|6437.31|10
1656347160000|2022-06-27 16:26:00|6558.15|6438.15|6558.72|6438.72|6558.83|6438.83|6557.88|6437.88|10
1656347170000|2022-06-27 16:26:10|6558.68|6438.68|6559.66|6439.66|6559.71|6439.71|6558.68|6438.68|10
1656347180000|2022-06-27 16:26:20|6559.76|6439.76|6561.36|6441.36|6561.65|6441.65|6559.76|6439.76|9
1656347190000|2022-06-27 16:26:30|6562.94|6442.94|6563.74|6443.74|6563.74|6443.74|6562.34|6442.34|9
1656347200000|2022-06-27 16:26:40|6563.61|6443.61|6564.32|6444.32|6564.32|6444.32|6563.61|6443.61|10
1656347210000|2022-06-27 16:26:50|6564.34|6444.34|6564.66|6444.66|6564.67|6444.67|6564.02|6444.02|9
1656347220000|2022-06-27 16:27:00|6565.27|6445.27|6565.19|6445.19|6565.47|6445.47|6564.92|6444.92|10
1656347230000|2022-06-27 16:27:10|6565|6445|6566.09|6446.09|6566.09|6446.09|6564.94|6444.94|10
1656347240000|2022-06-27 16:27:20|6565.7|6445.7|6565.54|6445.54|6565.98|6445.98|6565.35|6445.35|9
1656347250000|2022-06-27 16:27:30|6565.39|6445.39|6564.52|6444.52|6565.42|6445.42|6564.51|6444.51|10
1656347260000|2022-06-27 16:27:40|6564.08|6444.08|6563.99|6443.99|6564.41|6444.41|6563.85|6443.85|10
1656347270000|2022-06-27 16:27:50|6564.2|6444.2|6563.95|6443.95|6564.2|6444.2|6563.92|6443.92|9
1656347280000|2022-06-27 16:28:00|6563.85|6443.85|6563.31|6443.31|6563.85|6443.85|6563.31|6443.31|10
1656347290000|2022-06-27 16:28:10|6562.94|6442.94|6562.74|6442.74|6562.94|6442.94|6562.39|6442.39|9
1656347300000|2022-06-27 16:28:20|6562.88|6442.88|6563.11|6443.11|6563.2|6443.2|6562.88|6442.88|9
1656347310000|2022-06-27 16:28:30|6563.27|6443.27|6563.5|6443.5|6563.77|6443.77|6563.14|6443.14|9
1656347320000|2022-06-27 16:28:40|6564.01|6444.01|6564|6444|6564.12|6444.12|6563.64|6443.64|10
1656347330000|2022-06-27 16:28:50|6563.96|6443.96|6565.33|6445.33|6565.33|6445.33|6563.96|6443.96|10
1656347340000|2022-06-27 16:29:00|6565.43|6445.43|6566.39|6446.39|6566.53|6446.53|6565.37|6445.37|9
1656347350000|2022-06-27 16:29:10|6566.68|6446.68|6566.65|6446.65|6567.22|6447.22|6566.41|6446.41|10
1656347360000|2022-06-27 16:29:20|6566.6|6446.6|6566.87|6446.87|6566.87|6446.87|6566.36|6446.36|10
1656347370000|2022-06-27 16:29:30|6566.95|6446.95|6567.12|6447.12|6567.29|6447.29|6566.66|6446.66|10
1656347380000|2022-06-27 16:29:40|6567.34|6447.34|6567.12|6447.12|6567.5|6447.5|6566.96|6446.96|10
1656347390000|2022-06-27 16:29:50|6567.11|6447.11|6566.91|6446.91|6567.11|6447.11|6566.35|6446.35|10
1656347400000|2022-06-27 16:30:00|6566.7|6446.7|6566.84|6446.84|6567.01|6447.01|6566.55|6446.55|10
1656347410000|2022-06-27 16:30:10|6566.74|6446.74|6565.26|6445.26|6566.75|6446.75|6565.26|6445.26|10
1656347420000|2022-06-27 16:30:20|6565.01|6445.01|6564.67|6444.67|6565.45|6445.45|6564.67|6444.67|10
1656347430000|2022-06-27 16:30:30|6564.66|6444.66|6564.29|6444.29|6564.91|6444.91|6564.2|6444.2|10
1656347440000|2022-06-27 16:30:40|6564.38|6444.38|6564.96|6444.96|6564.96|6444.96|6564.38|6444.38|8
1656347450000|2022-06-27 16:30:50|6564.72|6444.72|6564|6444|6564.72|6444.72|6563.98|6443.98|10
1656347460000|2022-06-27 16:31:00|6563.74|6443.74|6562.69|6442.69|6563.74|6443.74|6562.69|6442.69|10
1656347470000|2022-06-27 16:31:10|6562.52|6442.52|6562.28|6442.28|6562.81|6442.81|6562.28|6442.28|8
1656347480000|2022-06-27 16:31:20|6562.13|6442.13|6561.06|6441.06|6562.13|6442.13|6561.03|6441.03|10
1656347490000|2022-06-27 16:31:30|6561.87|6441.87|6563.8|6443.8|6563.8|6443.8|6561.21|6441.21|10
1656347500000|2022-06-27 16:31:40|6563.94|6443.94|6566.51|6446.51|6566.51|6446.51|6563.94|6443.94|10
1656347510000|2022-06-27 16:31:50|6566.78|6446.78|6569.9|6449.9|6569.9|6449.9|6566.78|6446.78|10
1656347520000|2022-06-27 16:32:00|6570.86|6450.86|6571.37|6451.37|6571.65|6451.65|6570.86|6450.86|10
1656347530000|2022-06-27 16:32:10|6571.76|6451.76|6572.68|6452.68|6572.87|6452.87|6571.76|6451.76|9
1656347540000|2022-06-27 16:32:20|6572.7|6452.7|6574.7|6454.7|6574.89|6454.89|6572.63|6452.63|10
1656347550000|2022-06-27 16:32:30|6574.83|6454.83|6574|6454|6574.83|6454.83|6573.83|6453.83|10
1656347560000|2022-06-27 16:32:40|6573.73|6453.73|6573.78|6453.78|6574.55|6454.55|6573.73|6453.73|10
1656347570000|2022-06-27 16:32:50|6573.76|6453.76|6572.99|6452.99|6573.76|6453.76|6572.99|6452.99|10
1656347580000|2022-06-27 16:33:00|6572.77|6452.77|6571.85|6451.85|6572.89|6452.89|6571.85|6451.85|10
1656347590000|2022-06-27 16:33:10|6571.5|6451.5|6570.06|6450.06|6571.56|6451.56|6570.06|6450.06|9
1656347600000|2022-06-27 16:33:20|6569.63|6449.63|6568.97|6448.97|6569.76|6449.76|6568.97|6448.97|10
1656347610000|2022-06-27 16:33:30|6568.31|6448.31|6567.32|6447.32|6568.31|6448.31|6567.26|6447.26|10
1656347620000|2022-06-27 16:33:40|6567.06|6447.06|6566.84|6446.84|6567.46|6447.46|6566.78|6446.78|10
1656347630000|2022-06-27 16:33:50|6566.92|6446.92|6565.04|6445.04|6566.92|6446.92|6564.99|6444.99|10
1656347640000|2022-06-27 16:34:00|6564.8|6444.8|6564.12|6444.12|6564.8|6444.8|6564.05|6444.05|10
1656347650000|2022-06-27 16:34:10|6563.86|6443.86|6563.82|6443.82|6563.97|6443.97|6563.57|6443.57|10
1656347660000|2022-06-27 16:34:20|6563.8|6443.8|6563.19|6443.19|6563.8|6443.8|6563.12|6443.12|10
1656347670000|2022-06-27 16:34:30|6562.99|6442.99|6562.27|6442.27|6563.05|6443.05|6562.08|6442.08|10
1656347680000|2022-06-27 16:34:40|6562.26|6442.26|6562.06|6442.06|6562.47|6442.47|6562.06|6442.06|10
1656347690000|2022-06-27 16:34:50|6562.14|6442.14|6562.27|6442.27|6562.27|6442.27|6561.82|6441.82|9
1656347700000|2022-06-27 16:35:00|6562.14|6442.14|6562.1|6442.1|6562.14|6442.14|6561.84|6441.84|10
1656347710000|2022-06-27 16:35:10|6561.89|6441.89|6561.76|6441.76|6562.03|6442.03|6561.67|6441.67|10
1656347720000|2022-06-27 16:35:20|6561.73|6441.73|6562.47|6442.47|6562.47|6442.47|6561.62|6441.62|10
1656347730000|2022-06-27 16:35:30|6563.16|6443.16|6564.2|6444.2|6564.41|6444.41|6563.06|6443.06|10
1656347740000|2022-06-27 16:35:40|6564.8|6444.8|6565.86|6445.86|6565.95|6445.95|6564.59|6444.59|10
1656347750000|2022-06-27 16:35:50|6566|6446|6565.74|6445.74|6566|6446|6565.63|6445.63|8
1656347760000|2022-06-27 16:36:00|6565.87|6445.87|6565.6|6445.6|6565.94|6445.94|6565.6|6445.6|10
1656347770000|2022-06-27 16:36:10|6565.7|6445.7|6566.18|6446.18|6566.18|6446.18|6565.7|6445.7|9
1656347780000|2022-06-27 16:36:20|6566.26|6446.26|6566.42|6446.42|6566.56|6446.56|6565.95|6445.95|9
1656347790000|2022-06-27 16:36:30|6566.24|6446.24|6566.7|6446.7|6566.83|6446.83|6566.21|6446.21|10
1656347800000|2022-06-27 16:36:40|6566.88|6446.88|6568.05|6448.05|6568.05|6448.05|6566.88|6446.88|10
1656347810000|2022-06-27 16:36:50|6568.28|6448.28|6569.14|6449.14|6569.14|6449.14|6568.28|6448.28|10
1656347820000|2022-06-27 16:37:00|6569.12|6449.12|6570.17|6450.17|6570.17|6450.17|6569.12|6449.12|9
1656347830000|2022-06-27 16:37:10|6569.84|6449.84|6570.63|6450.63|6571.03|6451.03|6569.84|6449.84|9
1656347840000|2022-06-27 16:37:20|6571.38|6451.38|6572.34|6452.34|6572.34|6452.34|6571.38|6451.38|10
1656347850000|2022-06-27 16:37:30|6572.53|6452.53|6573.41|6453.41|6573.41|6453.41|6572.53|6452.53|10
1656347860000|2022-06-27 16:37:40|6573.26|6453.26|6573.43|6453.43|6573.56|6453.56|6573.21|6453.21|10
1656347870000|2022-06-27 16:37:50|6573.55|6453.55|6574.71|6454.71|6574.74|6454.74|6573.55|6453.55|10
1656347880000|2022-06-27 16:38:00|6575.15|6455.15|6576.27|6456.27|6576.27|6456.27|6575.15|6455.15|10
1656347890000|2022-06-27 16:38:10|6576.64|6456.64|6578.49|6458.49|6578.49|6458.49|6576.64|6456.64|10
1656347900000|2022-06-27 16:38:20|6578.67|6458.67|6578.54|6458.54|6578.8|6458.8|6578.46|6458.46|9
1656347910000|2022-06-27 16:38:30|6578.29|6458.29|6578.49|6458.49|6578.49|6458.49|6578.22|6458.22|10
1656347920000|2022-06-27 16:38:40|6578.06|6458.06|6578.28|6458.28|6578.37|6458.37|6578.05|6458.05|9
1656347930000|2022-06-27 16:38:50|6578.31|6458.31|6578.3|6458.3|6578.45|6458.45|6578.16|6458.16|10
1656347940000|2022-06-27 16:39:00|6578.43|6458.43|6579.16|6459.16|6579.32|6459.32|6578.43|6458.43|9
1656347950000|2022-06-27 16:39:10|6579.12|6459.12|6579.38|6459.38|6579.38|6459.38|6579.04|6459.04|10
1656347960000|2022-06-27 16:39:20|6579.25|6459.25|6581.03|6461.03|6581.03|6461.03|6579.25|6459.25|9
1656347970000|2022-06-27 16:39:30|6581.17|6461.17|6581.28|6461.28|6581.34|6461.34|6580.93|6460.93|9
1656347980000|2022-06-27 16:39:40|6581.25|6461.25|6582.05|6462.05|6582.05|6462.05|6581.21|6461.21|10
1656347990000|2022-06-27 16:39:50|6582.15|6462.15|6582.55|6462.55|6582.61|6462.61|6582.07|6462.07|9
1656348000000|2022-06-27 16:40:00|6582.6|6462.6|6582.7|6462.7|6582.96|6462.96|6582.44|6462.44|10
1656348010000|2022-06-27 16:40:10|6582.58|6462.58|6582.45|6462.45|6582.77|6462.77|6582.45|6462.45|9
1656348020000|2022-06-27 16:40:20|6582.35|6462.35|6582.94|6462.94|6582.94|6462.94|6582.24|6462.24|9
1656348030000|2022-06-27 16:40:30|6582.73|6462.73|6582.91|6462.91|6582.97|6462.97|6582.73|6462.73|10
1656348040000|2022-06-27 16:40:40|6582.85|6462.85|6582.12|6462.12|6582.85|6462.85|6582.12|6462.12|9
1656348050000|2022-06-27 16:40:50|6582.15|6462.15|6582.47|6462.47|6582.47|6462.47|6582.04|6462.04|10
1656348060000|2022-06-27 16:41:00|6582.59|6462.59|6582.57|6462.57|6582.59|6462.59|6582.42|6462.42|10
1656348070000|2022-06-27 16:41:10|6582.47|6462.47|6582.38|6462.38|6582.62|6462.62|6582.38|6462.38|9
1656348080000|2022-06-27 16:41:20|6582.28|6462.28|6580.5|6460.5|6582.28|6462.28|6580.5|6460.5|10
1656348090000|2022-06-27 16:41:30|6580.31|6460.31|6578.25|6458.25|6580.31|6460.31|6578.25|6458.25|10
1656348100000|2022-06-27 16:41:40|6578.19|6458.19|6578.3|6458.3|6578.4|6458.4|6578.09|6458.09|10
1656348110000|2022-06-27 16:41:50|6578.46|6458.46|6577.82|6457.82|6578.46|6458.46|6577.68|6457.68|9
1656348120000|2022-06-27 16:42:00|6577.95|6457.95|6578.07|6458.07|6578.07|6458.07|6577.82|6457.82|10
1656348130000|2022-06-27 16:42:10|6578.02|6458.02|6577.84|6457.84|6578.17|6458.17|6577.83|6457.83|10
1656348140000|2022-06-27 16:42:20|6577.85|6457.85|6576.69|6456.69|6577.86|6457.86|6576.69|6456.69|9
1656348150000|2022-06-27 16:42:30|6576.73|6456.73|6576.42|6456.42|6576.73|6456.73|6576.29|6456.29|9
1656348160000|2022-06-27 16:42:40|6576.51|6456.51|6576.55|6456.55|6576.55|6456.55|6576.34|6456.34|8
1656348170000|2022-06-27 16:42:50|6576.76|6456.76|6576.9|6456.9|6577.45|6457.45|6576.74|6456.74|10
1656348180000|2022-06-27 16:43:00|6576.88|6456.88|6576.64|6456.64|6576.9|6456.9|6576.32|6456.32|10
1656348190000|2022-06-27 16:43:10|6576.36|6456.36|6576.1|6456.1|6576.36|6456.36|6576.1|6456.1|10
1656348200000|2022-06-27 16:43:20|6576.08|6456.08|6575.84|6455.84|6576.08|6456.08|6575.74|6455.74|10
1656348210000|2022-06-27 16:43:30|6575.87|6455.87|6576.2|6456.2|6576.24|6456.24|6575.87|6455.87|10
1656348220000|2022-06-27 16:43:40|6576.08|6456.08|6575.75|6455.75|6576.27|6456.27|6575.73|6455.73|10
1656348230000|2022-06-27 16:43:50|6575.93|6455.93|6576.18|6456.18|6576.18|6456.18|6575.93|6455.93|10
1656348240000|2022-06-27 16:44:00|6576.12|6456.12|6576.63|6456.63|6576.63|6456.63|6576.08|6456.08|9
1656348250000|2022-06-27 16:44:10|6576.75|6456.75|6576.72|6456.72|6576.95|6456.95|6576.59|6456.59|10
1656348260000|2022-06-27 16:44:20|6576.97|6456.97|6577.42|6457.42|6578|6458|6576.9|6456.9|9
1656348270000|2022-06-27 16:44:30|6577.51|6457.51|6578.25|6458.25|6578.29|6458.29|6577.19|6457.19|10
1656348280000|2022-06-27 16:44:40|6578.47|6458.47|6578.59|6458.59|6578.8|6458.8|6578.35|6458.35|10
1656348290000|2022-06-27 16:44:50|6578.5|6458.5|6579.59|6459.59|6579.59|6459.59|6578.5|6458.5|10
1656348300000|2022-06-27 16:45:00|6579.49|6459.49|6579.92|6459.92|6580.4|6460.4|6579.49|6459.49|10
1656348310000|2022-06-27 16:45:10|6580.25|6460.25|6581.37|6461.37|6581.37|6461.37|6580.25|6460.25|10
1656348320000|2022-06-27 16:45:20|6581.28|6461.28|6580.2|6460.2|6581.28|6461.28|6580.2|6460.2|7
1656348330000|2022-06-27 16:45:30|6580.16|6460.16|6578.36|6458.36|6580.19|6460.19|6578.36|6458.36|10
1656348340000|2022-06-27 16:45:40|6578.58|6458.58|6578.17|6458.17|6578.64|6458.64|6578.17|6458.17|9
1656348350000|2022-06-27 16:45:50|6578|6458|6577.37|6457.37|6578.05|6458.05|6577.37|6457.37|9
1656348360000|2022-06-27 16:46:00|6577.33|6457.33|6576.7|6456.7|6577.33|6457.33|6576.57|6456.57|9
1656348370000|2022-06-27 16:46:10|6576.75|6456.75|6576.88|6456.88|6576.97|6456.97|6576.75|6456.75|9
1656348380000|2022-06-27 16:46:20|6576.96|6456.96|6577.37|6457.37|6577.37|6457.37|6576.96|6456.96|10
1656348390000|2022-06-27 16:46:30|6577.24|6457.24|6577.64|6457.64|6578.04|6458.04|6577.24|6457.24|10
1656348400000|2022-06-27 16:46:40|6577.69|6457.69|6578.48|6458.48|6578.48|6458.48|6577.69|6457.69|10
1656348410000|2022-06-27 16:46:50|6578.63|6458.63|6579.66|6459.66|6579.66|6459.66|6578.63|6458.63|10
1656348420000|2022-06-27 16:47:00|6579.79|6459.79|6579.85|6459.85|6579.87|6459.87|6579.59|6459.59|8
1656348430000|2022-06-27 16:47:10|6580.43|6460.43|6582.46|6462.46|6582.46|6462.46|6580.14|6460.14|10
1656348440000|2022-06-27 16:47:20|6583.25|6463.25|6584.89|6464.89|6584.89|6464.89|6583.25|6463.25|10
1656348450000|2022-06-27 16:47:30|6585.25|6465.25|6585.41|6465.41|6585.9|6465.9|6584.75|6464.75|10
1656348460000|2022-06-27 16:47:40|6585.33|6465.33|6586.37|6466.37|6586.37|6466.37|6585.33|6465.33|10
1656348470000|2022-06-27 16:47:50|6586.81|6466.81|6588.16|6468.16|6588.16|6468.16|6586.3|6466.3|10
1656348480000|2022-06-27 16:48:00|6588.15|6468.15|6588.6|6468.6|6588.6|6468.6|6588.03|6468.03|10
1656348490000|2022-06-27 16:48:10|6588.48|6468.48|6588.7|6468.7|6588.71|6468.71|6588.38|6468.38|10
1656348500000|2022-06-27 16:48:20|6588.34|6468.34|6589.38|6469.38|6589.38|6469.38|6588.34|6468.34|9
1656348510000|2022-06-27 16:48:30|6589.36|6469.36|6589.81|6469.81|6589.88|6469.88|6589.36|6469.36|10
1656348520000|2022-06-27 16:48:40|6589.35|6469.35|6589.05|6469.05|6589.42|6469.42|6589.05|6469.05|10
1656348530000|2022-06-27 16:48:50|6589.56|6469.56|6588.9|6468.9|6589.56|6469.56|6588.9|6468.9|9
1656348540000|2022-06-27 16:49:00|6589.06|6469.06|6588.08|6468.08|6589.06|6469.06|6588.08|6468.08|8
1656348550000|2022-06-27 16:49:10|6588.09|6468.09|6587.45|6467.45|6588.09|6468.09|6587.45|6467.45|10
1656348560000|2022-06-27 16:49:20|6587.21|6467.21|6587.13|6467.13|6587.31|6467.31|6587.13|6467.13|9
1656348570000|2022-06-27 16:49:30|6586.91|6466.91|6586.38|6466.38|6586.91|6466.91|6586.09|6466.09|10
1656348580000|2022-06-27 16:49:40|6586.42|6466.42|6586.44|6466.44|6586.57|6466.57|6586.37|6466.37|8
1656348590000|2022-06-27 16:49:50|6586.27|6466.27|6586.53|6466.53|6586.81|6466.81|6586.27|6466.27|10
1656348600000|2022-06-27 16:50:00|6586.46|6466.46|6586.13|6466.13|6586.6|6466.6|6586.13|6466.13|9
1656348610000|2022-06-27 16:50:10|6585.88|6465.88|6585.73|6465.73|6585.89|6465.89|6585.46|6465.46|10
1656348620000|2022-06-27 16:50:20|6585.65|6465.65|6586.24|6466.24|6586.3|6466.3|6585.65|6465.65|10
1656348630000|2022-06-27 16:50:30|6586.53|6466.53|6587.62|6467.62|6587.62|6467.62|6586.53|6466.53|9
1656348640000|2022-06-27 16:50:40|6587.76|6467.76|6590.45|6470.45|6590.45|6470.45|6587.7|6467.7|10
1656348650000|2022-06-27 16:50:50|6590.84|6470.84|6592.74|6472.74|6592.74|6472.74|6590.57|6470.57|10
1656348660000|2022-06-27 16:51:00|6592.93|6472.93|6594.65|6474.65|6594.69|6474.69|6592.79|6472.79|10
1656348670000|2022-06-27 16:51:10|6594.5|6474.5|6594.7|6474.7|6595.04|6475.04|6594.28|6474.28|10
1656348680000|2022-06-27 16:51:20|6594.73|6474.73|6595.02|6475.02|6595.2|6475.2|6594.73|6474.73|10
1656348690000|2022-06-27 16:51:30|6594.86|6474.86|6594.97|6474.97|6595.22|6475.22|6594.72|6474.72|9
1656348700000|2022-06-27 16:51:40|6595.04|6475.04|6594.7|6474.7|6595.08|6475.08|6594.56|6474.56|9
1656348710000|2022-06-27 16:51:50|6594.49|6474.49|6594.9|6474.9|6594.9|6474.9|6594.49|6474.49|10
1656348720000|2022-06-27 16:52:00|6594.71|6474.71|6595.18|6475.18|6595.27|6475.27|6594.71|6474.71|8
1656348730000|2022-06-27 16:52:10|6595.22|6475.22|6596.54|6476.54|6596.54|6476.54|6595.22|6475.22|10
1656348740000|2022-06-27 16:52:20|6596.45|6476.45|6596.5|6476.5|6596.72|6476.72|6596.26|6476.26|10
1656348750000|2022-06-27 16:52:30|6596.44|6476.44|6596.39|6476.39|6597.03|6477.03|6596.39|6476.39|10
1656348760000|2022-06-27 16:52:40|6596.44|6476.44|6595.96|6475.96|6596.44|6476.44|6595.92|6475.92|10
1656348770000|2022-06-27 16:52:50|6595.97|6475.97|6595.74|6475.74|6596.27|6476.27|6595.64|6475.64|10
1656348780000|2022-06-27 16:53:00|6595.61|6475.61|6595.29|6475.29|6595.62|6475.62|6595.29|6475.29|10
1656348790000|2022-06-27 16:53:10|6595.77|6475.77|6595.95|6475.95|6595.96|6475.96|6595.51|6475.51|10
1656348800000|2022-06-27 16:53:20|6595.96|6475.96|6595.91|6475.91|6596.27|6476.27|6595.83|6475.83|10
1656348810000|2022-06-27 16:53:30|6595.93|6475.93|6595.84|6475.84|6595.95|6475.95|6595.62|6475.62|9
1656348820000|2022-06-27 16:53:40|6596.46|6476.46|6596.32|6476.32|6596.83|6476.83|6596.3|6476.3|10
1656348830000|2022-06-27 16:53:50|6596.33|6476.33|6596.49|6476.49|6596.49|6476.49|6596.32|6476.32|10
1656348840000|2022-06-27 16:54:00|6596.39|6476.39|6596.34|6476.34|6596.44|6476.44|6596.26|6476.26|10
1656348850000|2022-06-27 16:54:10|6596.14|6476.14|6595.22|6475.22|6596.14|6476.14|6595.22|6475.22|10
1656348860000|2022-06-27 16:54:20|6594.93|6474.93|6593.96|6473.96|6594.98|6474.98|6593.86|6473.86|10
1656348870000|2022-06-27 16:54:30|6593.95|6473.95|6593.2|6473.2|6593.95|6473.95|6593.2|6473.2|8
1656348880000|2022-06-27 16:54:40|6593.17|6473.17|6592.83|6472.83|6593.33|6473.33|6592.83|6472.83|9
1656348890000|2022-06-27 16:54:50|6593.18|6473.18|6592.24|6472.24|6593.18|6473.18|6592.24|6472.24|10
1656348900000|2022-06-27 16:55:00|6592.22|6472.22|6590.86|6470.86|6592.22|6472.22|6590.86|6470.86|10
1656348910000|2022-06-27 16:55:10|6591.06|6471.06|6590.03|6470.03|6591.12|6471.12|6590.03|6470.03|10
1656348920000|2022-06-27 16:55:20|6589.77|6469.77|6588.94|6468.94|6589.77|6469.77|6588.94|6468.94|9
1656348930000|2022-06-27 16:55:30|6588.83|6468.83|6589.22|6469.22|6589.25|6469.25|6588.83|6468.83|10
1656348940000|2022-06-27 16:55:40|6589.32|6469.32|6589.93|6469.93|6589.93|6469.93|6589.32|6469.32|10
1656348950000|2022-06-27 16:55:50|6589.82|6469.82|6589.18|6469.18|6590|6470|6589.18|6469.18|9
1656348960000|2022-06-27 16:56:00|6589.32|6469.32|6588.77|6468.77|6589.32|6469.32|6588.76|6468.76|10
1656348970000|2022-06-27 16:56:10|6588.9|6468.9|6588.11|6468.11|6588.9|6468.9|6588.11|6468.11|10
1656348980000|2022-06-27 16:56:20|6588|6468|6587.8|6467.8|6588.15|6468.15|6587.74|6467.74|7
1656348990000|2022-06-27 16:56:30|6587.67|6467.67|6587.49|6467.49|6588.07|6468.07|6587.3|6467.3|10
1656349000000|2022-06-27 16:56:40|6587.66|6467.66|6587.71|6467.71|6587.75|6467.75|6587.5|6467.5|10
1656349010000|2022-06-27 16:56:50|6587.77|6467.77|6587.35|6467.35|6587.77|6467.77|6587.26|6467.26|8
1656349020000|2022-06-27 16:57:00|6587.26|6467.26|6587.37|6467.37|6587.91|6467.91|6587.26|6467.26|8
1656349030000|2022-06-27 16:57:10|6587.32|6467.32|6587.46|6467.46|6587.46|6467.46|6587.2|6467.2|9
1656349040000|2022-06-27 16:57:20|6587.68|6467.68|6586.95|6466.95|6587.72|6467.72|6586.95|6466.95|9
1656349050000|2022-06-27 16:57:30|6586.88|6466.88|6586.56|6466.56|6587.12|6467.12|6586.5|6466.5|10
1656349060000|2022-06-27 16:57:40|6586.66|6466.66|6587.95|6467.95|6587.95|6467.95|6586.65|6466.65|10
1656349070000|2022-06-27 16:57:50|6588.01|6468.01|6587.95|6467.95|6588.01|6468.01|6587.81|6467.81|10
1656349080000|2022-06-27 16:58:00|6587.71|6467.71|6587.08|6467.08|6587.71|6467.71|6587.06|6467.06|10
1656349090000|2022-06-27 16:58:10|6587.14|6467.14|6586.46|6466.46|6587.14|6467.14|6586.46|6466.46|10
1656349100000|2022-06-27 16:58:20|6586.85|6466.85|6586.12|6466.12|6586.85|6466.85|6586.12|6466.12|10
1656349110000|2022-06-27 16:58:30|6585.94|6465.94|6585.64|6465.64|6585.94|6465.94|6585.49|6465.49|10
1656349120000|2022-06-27 16:58:40|6585.71|6465.71|6585.46|6465.46|6585.71|6465.71|6585.32|6465.32|10
1656349130000|2022-06-27 16:58:50|6585.34|6465.34|6585.13|6465.13|6585.46|6465.46|6585.13|6465.13|10
1656349140000|2022-06-27 16:59:00|6585.22|6465.22|6584.99|6464.99|6585.58|6465.58|6584.99|6464.99|10
1656349150000|2022-06-27 16:59:10|6585.72|6465.72|6582.77|6462.77|6585.8|6465.8|6582.77|6462.77|10
1656349160000|2022-06-27 16:59:20|6583.05|6463.05|6579.42|6459.42|6583.05|6463.05|6579.42|6459.42|10
1656349170000|2022-06-27 16:59:30|6578.88|6458.88|6577.84|6457.84|6579.2|6459.2|6577.84|6457.84|10
1656349180000|2022-06-27 16:59:40|6578.11|6458.11|6578.87|6458.87|6578.94|6458.94|6577.87|6457.87|10
1656349190000|2022-06-27 16:59:50|6579.12|6459.12|6580.2|6460.2|6580.2|6460.2|6578.97|6458.97|10
1656349200000|2022-06-27 17:00:00|6579.77|6459.77|6581.75|6461.75|6581.75|6461.75|6579.69|6459.69|10
1656349210000|2022-06-27 17:00:10|6581.51|6461.51|6582.5|6462.5|6582.59|6462.59|6581.24|6461.24|10
1656349220000|2022-06-27 17:00:20|6582.82|6462.82|6583.21|6463.21|6583.21|6463.21|6582.68|6462.68|10
1656349230000|2022-06-27 17:00:30|6584.29|6464.29|6584.47|6464.47|6584.66|6464.66|6583.84|6463.84|10
1656349240000|2022-06-27 17:00:40|6584.51|6464.51|6583.91|6463.91|6584.51|6464.51|6583.89|6463.89|10
1656349250000|2022-06-27 17:00:50|6583.96|6463.96|6583.93|6463.93|6584|6464|6583.79|6463.79|10
1656349260000|2022-06-27 17:01:00|6583.95|6463.95|6583.75|6463.75|6583.98|6463.98|6583.65|6463.65|10
1656349270000|2022-06-27 17:01:10|6584.01|6464.01|6583.92|6463.92|6584.15|6464.15|6583.77|6463.77|9
1656349280000|2022-06-27 17:01:20|6583.88|6463.88|6583.6|6463.6|6583.91|6463.91|6583.55|6463.55|9
1656349290000|2022-06-27 17:01:30|6583.78|6463.78|6583.77|6463.77|6584.06|6464.06|6583.64|6463.64|10
1656349300000|2022-06-27 17:01:40|6583.69|6463.69|6583.29|6463.29|6583.76|6463.76|6583.15|6463.15|10
1656349310000|2022-06-27 17:01:50|6583.58|6463.58|6583.52|6463.52|6583.82|6463.82|6583.48|6463.48|10
1656349320000|2022-06-27 17:02:00|6583.69|6463.69|6583.41|6463.41|6583.75|6463.75|6583.27|6463.27|9
1656349330000|2022-06-27 17:02:10|6583.27|6463.27|6584.15|6464.15|6584.15|6464.15|6583.14|6463.14|10
1656349340000|2022-06-27 17:02:20|6584.48|6464.48|6584.61|6464.61|6584.78|6464.78|6583.67|6463.67|10
1656349350000|2022-06-27 17:02:30|6584.42|6464.42|6583.07|6463.07|6584.42|6464.42|6583.07|6463.07|10
1656349360000|2022-06-27 17:02:40|6582.84|6462.84|6583.45|6463.45|6583.45|6463.45|6582.84|6462.84|10
1656349370000|2022-06-27 17:02:50|6583.11|6463.11|6583.69|6463.69|6583.69|6463.69|6582.96|6462.96|10
1656349380000|2022-06-27 17:03:00|6583.77|6463.77|6584.25|6464.25|6584.85|6464.85|6583.77|6463.77|10
1656349390000|2022-06-27 17:03:10|6584.57|6464.57|6584.38|6464.38|6584.64|6464.64|6583.83|6463.83|10
1656349400000|2022-06-27 17:03:20|6584.23|6464.23|6583.77|6463.77|6584.29|6464.29|6583.77|6463.77|10
1656349410000|2022-06-27 17:03:30|6583.84|6463.84|6583.2|6463.2|6583.96|6463.96|6583.2|6463.2|10
1656349420000|2022-06-27 17:03:40|6583.05|6463.05|6583.68|6463.68|6583.68|6463.68|6583.05|6463.05|10
1656349430000|2022-06-27 17:03:50|6583.64|6463.64|6583.32|6463.32|6583.64|6463.64|6583.06|6463.06|10
1656349440000|2022-06-27 17:04:00|6583.21|6463.21|6583.22|6463.22|6583.25|6463.25|6583.15|6463.15|9
1656349450000|2022-06-27 17:04:10|6583.29|6463.29|6582.62|6462.62|6583.38|6463.38|6582.62|6462.62|10
1656349460000|2022-06-27 17:04:20|6582.09|6462.09|6582.1|6462.1|6582.24|6462.24|6581.78|6461.78|10
1656349470000|2022-06-27 17:04:30|6581.99|6461.99|6581.69|6461.69|6582.04|6462.04|6581.2|6461.2|9
1656349480000|2022-06-27 17:04:40|6581.72|6461.72|6582.18|6462.18|6582.41|6462.41|6581.72|6461.72|10
1656349490000|2022-06-27 17:04:50|6582.21|6462.21|6582.65|6462.65|6582.77|6462.77|6582.21|6462.21|9
1656349500000|2022-06-27 17:05:00|6582.55|6462.55|6582.56|6462.56|6582.72|6462.72|6582.41|6462.41|9
1656349510000|2022-06-27 17:05:10|6582.64|6462.64|6582.55|6462.55|6582.69|6462.69|6582.4|6462.4|10
1656349520000|2022-06-27 17:05:20|6582.54|6462.54|6582.2|6462.2|6582.54|6462.54|6581.99|6461.99|9
1656349530000|2022-06-27 17:05:30|6581.76|6461.76|6582.34|6462.34|6582.42|6462.42|6581.76|6461.76|10
1656349540000|2022-06-27 17:05:40|6582.23|6462.23|6581.08|6461.08|6582.23|6462.23|6581.08|6461.08|10
1656349550000|2022-06-27 17:05:50|6580.92|6460.92|6580.38|6460.38|6580.96|6460.96|6580.38|6460.38|10
1656349560000|2022-06-27 17:06:00|6580.3|6460.3|6578.71|6458.71|6580.3|6460.3|6578.71|6458.71|10
1656349570000|2022-06-27 17:06:10|6578.51|6458.51|6578|6458|6578.62|6458.62|6578|6458|10
1656349580000|2022-06-27 17:06:20|6578.29|6458.29|6578.06|6458.06|6578.29|6458.29|6578.05|6458.05|10
1656349590000|2022-06-27 17:06:30|6578.18|6458.18|6577.92|6457.92|6578.22|6458.22|6577.73|6457.73|10
1656349600000|2022-06-27 17:06:40|6577.71|6457.71|6577.93|6457.93|6577.98|6457.98|6577.71|6457.71|9
1656349610000|2022-06-27 17:06:50|6578.07|6458.07|6577.85|6457.85|6578.38|6458.38|6577.74|6457.74|10
1656349620000|2022-06-27 17:07:00|6577.68|6457.68|6577.65|6457.65|6578.08|6458.08|6577.51|6457.51|10
1656349630000|2022-06-27 17:07:10|6577.5|6457.5|6576.99|6456.99|6577.5|6457.5|6576.99|6456.99|9
1656349640000|2022-06-27 17:07:20|6576.9|6456.9|6577.48|6457.48|6577.48|6457.48|6576.9|6456.9|9
1656349650000|2022-06-27 17:07:30|6577.53|6457.53|6578.22|6458.22|6578.45|6458.45|6577.53|6457.53|10
1656349660000|2022-06-27 17:07:40|6578.36|6458.36|6578.68|6458.68|6578.72|6458.72|6578.23|6458.23|10
1656349670000|2022-06-27 17:07:50|6578.69|6458.69|6578.89|6458.89|6578.99|6458.99|6578.69|6458.69|10
1656349680000|2022-06-27 17:08:00|6579.15|6459.15|6579.17|6459.17|6579.28|6459.28|6578.87|6458.87|9
1656349690000|2022-06-27 17:08:10|6579.54|6459.54|6580.1|6460.1|6580.47|6460.47|6579.54|6459.54|10
1656349700000|2022-06-27 17:08:20|6579.95|6459.95|6580.45|6460.45|6580.73|6460.73|6579.95|6459.95|8
1656349710000|2022-06-27 17:08:30|6580.81|6460.81|6582.07|6462.07|6582.25|6462.25|6580.81|6460.81|10
1656349720000|2022-06-27 17:08:40|6582.2|6462.2|6583.03|6463.03|6583.03|6463.03|6582.2|6462.2|9
1656349730000|2022-06-27 17:08:50|6582.71|6462.71|6581.75|6461.75|6582.91|6462.91|6581.68|6461.68|10
1656349740000|2022-06-27 17:09:00|6581.7|6461.7|6582.85|6462.85|6582.85|6462.85|6581.65|6461.65|10
1656349750000|2022-06-27 17:09:10|6583.07|6463.07|6585.73|6465.73|6585.73|6465.73|6583.07|6463.07|9
1656349760000|2022-06-27 17:09:20|6585.74|6465.74|6586.51|6466.51|6586.51|6466.51|6585.59|6465.59|8
1656349770000|2022-06-27 17:09:30|6585.79|6465.79|6587.14|6467.14|6587.14|6467.14|6585.73|6465.73|10
1656349780000|2022-06-27 17:09:40|6587.03|6467.03|6588.21|6468.21|6588.21|6468.21|6587.03|6467.03|10
1656349790000|2022-06-27 17:09:50|6588.2|6468.2|6589|6469|6589.02|6469.02|6588.1|6468.1|10
1656349800000|2022-06-27 17:10:00|6589.21|6469.21|6590.32|6470.32|6590.32|6470.32|6589.21|6469.21|10
1656349810000|2022-06-27 17:10:10|6590.3|6470.3|6591.06|6471.06|6591.59|6471.59|6590.3|6470.3|9
1656349820000|2022-06-27 17:10:20|6591.14|6471.14|6590.92|6470.92|6591.14|6471.14|6590.8|6470.8|9
1656349830000|2022-06-27 17:10:30|6591.09|6471.09|6590.89|6470.89|6591.12|6471.12|6590.89|6470.89|10
1656349840000|2022-06-27 17:10:40|6590.81|6470.81|6590.93|6470.93|6591.08|6471.08|6590.81|6470.81|9
1656349850000|2022-06-27 17:10:50|6591.01|6471.01|6590.51|6470.51|6591.01|6471.01|6590.51|6470.51|10
1656349860000|2022-06-27 17:11:00|6590.35|6470.35|6590.54|6470.54|6590.69|6470.69|6590.17|6470.17|10
1656349870000|2022-06-27 17:11:10|6590.64|6470.64|6590.77|6470.77|6590.87|6470.87|6590.58|6470.58|9
1656349880000|2022-06-27 17:11:20|6590.72|6470.72|6591.23|6471.23|6591.23|6471.23|6590.72|6470.72|9
1656349890000|2022-06-27 17:11:30|6591.34|6471.34|6591.59|6471.59|6591.78|6471.78|6591.34|6471.34|9
1656349900000|2022-06-27 17:11:40|6591.54|6471.54|6592.5|6472.5|6592.5|6472.5|6591.54|6471.54|10
1656349910000|2022-06-27 17:11:50|6592.41|6472.41|6592.54|6472.54|6592.54|6472.54|6592.06|6472.06|10
1656349920000|2022-06-27 17:12:00|6592.55|6472.55|6591.73|6471.73|6592.56|6472.56|6591.68|6471.68|9
1656349930000|2022-06-27 17:12:10|6591.76|6471.76|6592.1|6472.1|6592.48|6472.48|6591.76|6471.76|10
1656349940000|2022-06-27 17:12:20|6592.11|6472.11|6591.96|6471.96|6592.11|6472.11|6591.79|6471.79|10
1656349950000|2022-06-27 17:12:30|6591.84|6471.84|6591.86|6471.86|6591.99|6471.99|6591.83|6471.83|9
1656349960000|2022-06-27 17:12:40|6591.89|6471.89|6591.97|6471.97|6592.08|6472.08|6591.11|6471.11|10
1656349970000|2022-06-27 17:12:50|6592.07|6472.07|6592.44|6472.44|6592.96|6472.96|6592.07|6472.07|9
1656349980000|2022-06-27 17:13:00|6592.61|6472.61|6593.49|6473.49|6593.85|6473.85|6592.61|6472.61|10
1656349990000|2022-06-27 17:13:10|6593.74|6473.74|6594.67|6474.67|6594.67|6474.67|6593.55|6473.55|9
1656350000000|2022-06-27 17:13:20|6594.49|6474.49|6594.75|6474.75|6594.99|6474.99|6594.49|6474.49|10
1656350010000|2022-06-27 17:13:30|6594.7|6474.7|6595.28|6475.28|6595.41|6475.41|6594.7|6474.7|10
1656350020000|2022-06-27 17:13:40|6595.4|6475.4|6594.85|6474.85|6595.4|6475.4|6594.85|6474.85|9
1656350030000|2022-06-27 17:13:50|6594.96|6474.96|6596.32|6476.32|6596.32|6476.32|6594.96|6474.96|8
1656350040000|2022-06-27 17:14:00|6596.36|6476.36|6596.3|6476.3|6596.79|6476.79|6596.2|6476.2|10
1656350050000|2022-06-27 17:14:10|6596.29|6476.29|6596.06|6476.06|6596.29|6476.29|6595.92|6475.92|9
1656350060000|2022-06-27 17:14:20|6596.22|6476.22|6596.7|6476.7|6596.7|6476.7|6596.21|6476.21|8
1656350070000|2022-06-27 17:14:30|6596.84|6476.84|6596.63|6476.63|6597.06|6477.06|6596.54|6476.54|10
1656350080000|2022-06-27 17:14:40|6597.13|6477.13|6597.72|6477.72|6597.72|6477.72|6597.03|6477.03|9
1656350090000|2022-06-27 17:14:50|6597.81|6477.81|6598.22|6478.22|6598.22|6478.22|6597.66|6477.66|9
1656350100000|2022-06-27 17:15:00|6598.3|6478.3|6599.13|6479.13|6599.13|6479.13|6598.25|6478.25|10
1656350110000|2022-06-27 17:15:10|6599.2|6479.2|6598.71|6478.71|6599.2|6479.2|6598.71|6478.71|9
1656350120000|2022-06-27 17:15:20|6598.59|6478.59|6597.92|6477.92|6598.59|6478.59|6597.71|6477.71|10
1656350130000|2022-06-27 17:15:30|6597.85|6477.85|6597.67|6477.67|6597.87|6477.87|6597.14|6477.14|7
1656350140000|2022-06-27 17:15:40|6597.55|6477.55|6596.6|6476.6|6597.55|6477.55|6596.6|6476.6|9
1656350150000|2022-06-27 17:15:50|6597|6477|6596.94|6476.94|6597.2|6477.2|6596.49|6476.49|8
1656350160000|2022-06-27 17:16:00|6597.67|6477.67|6598.54|6478.54|6598.54|6478.54|6597.67|6477.67|10
1656350170000|2022-06-27 17:16:10|6598.34|6478.34|6598.81|6478.81|6598.89|6478.89|6598.34|6478.34|10
1656350180000|2022-06-27 17:16:20|6598.95|6478.95|6599.42|6479.42|6599.42|6479.42|6598.85|6478.85|10
1656350190000|2022-06-27 17:16:30|6599.36|6479.36|6599.8|6479.8|6599.8|6479.8|6599|6479|9
1656350200000|2022-06-27 17:16:40|6599.79|6479.79|6599.91|6479.91|6600.13|6480.13|6599.79|6479.79|10
1656350210000|2022-06-27 17:16:50|6600.02|6480.02|6598.75|6478.75|6600.02|6480.02|6598.75|6478.75|10
1656350220000|2022-06-27 17:17:00|6598.71|6478.71|6597.69|6477.69|6598.8|6478.8|6597.69|6477.69|10
1656350230000|2022-06-27 17:17:10|6598.22|6478.22|6595.71|6475.71|6598.22|6478.22|6595.71|6475.71|10
1656350240000|2022-06-27 17:17:20|6595.72|6475.72|6592.88|6472.88|6595.72|6475.72|6592.88|6472.88|10
1656350250000|2022-06-27 17:17:30|6592.89|6472.89|6591.74|6471.74|6593.12|6473.12|6591.66|6471.66|10
1656350260000|2022-06-27 17:17:40|6591.68|6471.68|6591.15|6471.15|6591.68|6471.68|6590.81|6470.81|10
1656350270000|2022-06-27 17:17:50|6591.14|6471.14|6590.53|6470.53|6591.14|6471.14|6589.95|6469.95|10
1656350280000|2022-06-27 17:18:00|6590.38|6470.38|6589.16|6469.16|6590.38|6470.38|6589.16|6469.16|10
1656350290000|2022-06-27 17:18:10|6589.14|6469.14|6589.05|6469.05|6589.54|6469.54|6588.92|6468.92|10
1656350300000|2022-06-27 17:18:20|6588.96|6468.96|6589.09|6469.09|6589.26|6469.26|6588.96|6468.96|10
1656350310000|2022-06-27 17:18:30|6588.82|6468.82|6589.2|6469.2|6589.23|6469.23|6588.82|6468.82|10
1656350320000|2022-06-27 17:18:40|6589.27|6469.27|6591.93|6471.93|6591.93|6471.93|6589.27|6469.27|10
1656350330000|2022-06-27 17:18:50|6592.32|6472.32|6594.31|6474.31|6594.31|6474.31|6592.32|6472.32|10
1656350340000|2022-06-27 17:19:00|6594.42|6474.42|6594.31|6474.31|6594.42|6474.42|6594.2|6474.2|10
1656350350000|2022-06-27 17:19:10|6594.47|6474.47|6594.76|6474.76|6594.8|6474.8|6594.39|6474.39|9
1656350360000|2022-06-27 17:19:20|6594.87|6474.87|6594.74|6474.74|6594.97|6474.97|6594.55|6474.55|9
1656350370000|2022-06-27 17:19:30|6594.75|6474.75|6595.31|6475.31|6595.37|6475.37|6594.75|6474.75|10
1656350380000|2022-06-27 17:19:40|6595.42|6475.42|6596.56|6476.56|6596.56|6476.56|6595.34|6475.34|8
1656350390000|2022-06-27 17:19:50|6596.52|6476.52|6596.64|6476.64|6596.64|6476.64|6596.46|6476.46|8
1656350400000|2022-06-27 17:20:00|6596.63|6476.63|6598.24|6478.24|6598.35|6478.35|6596.63|6476.63|10
1656350410000|2022-06-27 17:20:10|6597.98|6477.98|6597.99|6477.99|6598.21|6478.21|6597.8|6477.8|10
1656350420000|2022-06-27 17:20:20|6598.03|6478.03|6597.69|6477.69|6598.58|6478.58|6597.62|6477.62|9
1656350430000|2022-06-27 17:20:30|6597.61|6477.61|6597.18|6477.18|6597.63|6477.63|6597.14|6477.14|10
1656350440000|2022-06-27 17:20:40|6597.08|6477.08|6596.31|6476.31|6597.14|6477.14|6596.31|6476.31|10
1656350450000|2022-06-27 17:20:50|6596.47|6476.47|6592.92|6472.92|6596.47|6476.47|6592.92|6472.92|10
1656350460000|2022-06-27 17:21:00|6592.88|6472.88|6591.49|6471.49|6592.88|6472.88|6591.42|6471.42|10
1656350470000|2022-06-27 17:21:10|6591.52|6471.52|6591.35|6471.35|6591.75|6471.75|6591.35|6471.35|10
1656350480000|2022-06-27 17:21:20|6591.36|6471.36|6592.84|6472.84|6592.84|6472.84|6591.36|6471.36|10
1656350490000|2022-06-27 17:21:30|6592.65|6472.65|6594.03|6474.03|6594.03|6474.03|6592.63|6472.63|10
1656350500000|2022-06-27 17:21:40|6594.31|6474.31|6594.09|6474.09|6594.46|6474.46|6593.71|6473.71|9
1656350510000|2022-06-27 17:21:50|6593.84|6473.84|6594.31|6474.31|6594.31|6474.31|6593.84|6473.84|9
1656350520000|2022-06-27 17:22:00|6594.21|6474.21|6594.11|6474.11|6594.32|6474.32|6593.86|6473.86|9
1656350530000|2022-06-27 17:22:10|6594.14|6474.14|6594.83|6474.83|6594.83|6474.83|6594.08|6474.08|10
1656350540000|2022-06-27 17:22:20|6595.2|6475.2|6595.81|6475.81|6595.85|6475.85|6595.2|6475.2|9
1656350550000|2022-06-27 17:22:30|6595.85|6475.85|6595.31|6475.31|6595.85|6475.85|6595.31|6475.31|9
1656350560000|2022-06-27 17:22:40|6595.5|6475.5|6595.17|6475.17|6595.5|6475.5|6595.13|6475.13|10
1656350570000|2022-06-27 17:22:50|6594.89|6474.89|6594.62|6474.62|6594.94|6474.94|6594.62|6474.62|10
1656350580000|2022-06-27 17:23:00|6594.71|6474.71|6595.34|6475.34|6595.34|6475.34|6594.71|6474.71|10
1656350590000|2022-06-27 17:23:10|6595.24|6475.24|6595.79|6475.79|6595.79|6475.79|6595.13|6475.13|9
1656350600000|2022-06-27 17:23:20|6595.82|6475.82|6596.82|6476.82|6596.82|6476.82|6595.82|6475.82|10
1656350610000|2022-06-27 17:23:30|6596.86|6476.86|6597.39|6477.39|6597.39|6477.39|6596.86|6476.86|8
1656350620000|2022-06-27 17:23:40|6597.4|6477.4|6597.15|6477.15|6597.48|6477.48|6597.08|6477.08|10
1656350630000|2022-06-27 17:23:50|6597.03|6477.03|6597.91|6477.91|6597.91|6477.91|6596.94|6476.94|10
1656350640000|2022-06-27 17:24:00|6597.88|6477.88|6597.63|6477.63|6597.97|6477.97|6597.63|6477.63|9
1656350650000|2022-06-27 17:24:10|6597.67|6477.67|6597.25|6477.25|6597.67|6477.67|6597.19|6477.19|8
1656350660000|2022-06-27 17:24:20|6597.6|6477.6|6597.01|6477.01|6597.76|6477.76|6597.01|6477.01|9
1656350670000|2022-06-27 17:24:30|6597.08|6477.08|6595.53|6475.53|6597.08|6477.08|6595.53|6475.53|10
1656350680000|2022-06-27 17:24:40|6596.03|6476.03|6595.02|6475.02|6596.03|6476.03|6595.02|6475.02|10
1656350690000|2022-06-27 17:24:50|6595.2|6475.2|6596.07|6476.07|6596.07|6476.07|6595.19|6475.19|9
1656350700000|2022-06-27 17:25:00|6596.03|6476.03|6595.35|6475.35|6596.03|6476.03|6595.3|6475.3|10
1656350710000|2022-06-27 17:25:10|6595.21|6475.21|6595.03|6475.03|6595.24|6475.24|6594.95|6474.95|9
1656350720000|2022-06-27 17:25:20|6595.11|6475.11|6593.27|6473.27|6595.11|6475.11|6593.17|6473.17|10
1656350730000|2022-06-27 17:25:30|6593.04|6473.04|6592.92|6472.92|6593.18|6473.18|6592.85|6472.85|10
1656350740000|2022-06-27 17:25:40|6592.81|6472.81|6593.23|6473.23|6593.34|6473.34|6592.81|6472.81|10
1656350750000|2022-06-27 17:25:50|6593.35|6473.35|6593.69|6473.69|6593.69|6473.69|6593.11|6473.11|9
1656350760000|2022-06-27 17:26:00|6593.78|6473.78|6592.95|6472.95|6593.78|6473.78|6592.94|6472.94|10
1656350770000|2022-06-27 17:26:10|6593.1|6473.1|6592.92|6472.92|6593.17|6473.17|6592.81|6472.81|10
1656350780000|2022-06-27 17:26:20|6593|6473|6592.4|6472.4|6593|6473|6592.26|6472.26|10
1656350790000|2022-06-27 17:26:30|6592.77|6472.77|6592.9|6472.9|6592.9|6472.9|6592.59|6472.59|8
1656350800000|2022-06-27 17:26:40|6592.71|6472.71|6592.86|6472.86|6593.09|6473.09|6592.66|6472.66|10
1656350810000|2022-06-27 17:26:50|6592.72|6472.72|6593.3|6473.3|6593.3|6473.3|6592.72|6472.72|10
1656350820000|2022-06-27 17:27:00|6593.32|6473.32|6592.63|6472.63|6593.45|6473.45|6592.63|6472.63|10
1656350830000|2022-06-27 17:27:10|6592.6|6472.6|6590.94|6470.94|6592.6|6472.6|6590.94|6470.94|10
1656350840000|2022-06-27 17:27:20|6591.8|6471.8|6588.37|6468.37|6591.8|6471.8|6588.37|6468.37|10
1656350850000|2022-06-27 17:27:30|6588.61|6468.61|6585.32|6465.32|6588.61|6468.61|6585.22|6465.22|9
1656350860000|2022-06-27 17:27:40|6585.21|6465.21|6584.4|6464.4|6585.21|6465.21|6584.4|6464.4|10
1656350870000|2022-06-27 17:27:50|6584.52|6464.52|6584.51|6464.51|6584.68|6464.68|6584.16|6464.16|10
1656350880000|2022-06-27 17:28:00|6584.59|6464.59|6583.44|6463.44|6584.82|6464.82|6583.43|6463.43|10
1656350890000|2022-06-27 17:28:10|6583.53|6463.53|6583.72|6463.72|6583.72|6463.72|6583.47|6463.47|10
1656350900000|2022-06-27 17:28:20|6583.69|6463.69|6584.09|6464.09|6584.12|6464.12|6583.59|6463.59|10
1656350910000|2022-06-27 17:28:30|6584.18|6464.18|6584.18|6464.18|6584.58|6464.58|6583.9|6463.9|9
1656350920000|2022-06-27 17:28:40|6584.17|6464.17|6585.71|6465.71|6586.1|6466.1|6584.17|6464.17|9
1656350930000|2022-06-27 17:28:50|6585.72|6465.72|6585.92|6465.92|6585.92|6465.92|6585.59|6465.59|10
1656350940000|2022-06-27 17:29:00|6585.81|6465.81|6585.93|6465.93|6586.48|6466.48|6585.81|6465.81|10
1656350950000|2022-06-27 17:29:10|6585.78|6465.78|6585.73|6465.73|6585.92|6465.92|6585.38|6465.38|9
1656350960000|2022-06-27 17:29:20|6585.75|6465.75|6585.18|6465.18|6585.75|6465.75|6585.18|6465.18|10
1656350970000|2022-06-27 17:29:30|6585.34|6465.34|6585.39|6465.39|6585.42|6465.42|6585.14|6465.14|10
1656350980000|2022-06-27 17:29:40|6585.06|6465.06|6584.58|6464.58|6585.14|6465.14|6584.58|6464.58|10
1656350990000|2022-06-27 17:29:50|6584.56|6464.56|6584.9|6464.9|6584.96|6464.96|6584.56|6464.56|10
1656351000000|2022-06-27 17:30:00|6584.62|6464.62|6582.92|6462.92|6584.75|6464.75|6582.92|6462.92|9
1656351010000|2022-06-27 17:30:10|6582.74|6462.74|6581.66|6461.66|6582.74|6462.74|6581.43|6461.43|10
1656351020000|2022-06-27 17:30:20|6581.74|6461.74|6581.17|6461.17|6581.75|6461.75|6581.17|6461.17|10
1656351030000|2022-06-27 17:30:30|6581.56|6461.56|6581.36|6461.36|6581.56|6461.56|6581.05|6461.05|10
1656351040000|2022-06-27 17:30:40|6581.43|6461.43|6581.76|6461.76|6581.84|6461.84|6581.43|6461.43|9
1656351050000|2022-06-27 17:30:50|6581.69|6461.69|6582.12|6462.12|6582.21|6462.21|6581.33|6461.33|10
1656351060000|2022-06-27 17:31:00|6582.2|6462.2|6581.79|6461.79|6582.64|6462.64|6581.79|6461.79|10
1656351070000|2022-06-27 17:31:10|6581.93|6461.93|6581.64|6461.64|6581.93|6461.93|6581.56|6461.56|10
1656351080000|2022-06-27 17:31:20|6581.72|6461.72|6582.46|6462.46|6582.46|6462.46|6581.51|6461.51|10
1656351090000|2022-06-27 17:31:30|6582.47|6462.47|6582.97|6462.97|6583|6463|6582.42|6462.42|10
1656351100000|2022-06-27 17:31:40|6583.08|6463.08|6583.17|6463.17|6583.24|6463.24|6583.05|6463.05|8
1656351110000|2022-06-27 17:31:50|6583.43|6463.43|6583.6|6463.6|6583.66|6463.66|6583.23|6463.23|10
1656351120000|2022-06-27 17:32:00|6583.52|6463.52|6583.87|6463.87|6583.97|6463.97|6583.51|6463.51|10
1656351130000|2022-06-27 17:32:10|6583.88|6463.88|6583.75|6463.75|6583.93|6463.93|6583.47|6463.47|9
1656351140000|2022-06-27 17:32:20|6583.58|6463.58|6583.28|6463.28|6583.58|6463.58|6583.1|6463.1|10
1656351150000|2022-06-27 17:32:30|6583.24|6463.24|6583.56|6463.56|6583.67|6463.67|6583.06|6463.06|10
1656351160000|2022-06-27 17:32:40|6583.57|6463.57|6583.98|6463.98|6584.12|6464.12|6583.57|6463.57|9
1656351170000|2022-06-27 17:32:50|6583.97|6463.97|6584.05|6464.05|6584.28|6464.28|6583.97|6463.97|10
1656351180000|2022-06-27 17:33:00|6584.04|6464.04|6584.34|6464.34|6584.56|6464.56|6584.04|6464.04|10
1656351190000|2022-06-27 17:33:10|6584.01|6464.01|6583.89|6463.89|6584.42|6464.42|6583.89|6463.89|8
1656351200000|2022-06-27 17:33:20|6583.93|6463.93|6583.97|6463.97|6583.99|6463.99|6583.18|6463.18|10
1656351210000|2022-06-27 17:33:30|6583.92|6463.92|6583.37|6463.37|6583.92|6463.92|6583.1|6463.1|10
1656351220000|2022-06-27 17:33:40|6583.27|6463.27|6581.8|6461.8|6583.27|6463.27|6581.65|6461.65|10
1656351230000|2022-06-27 17:33:50|6581.14|6461.14|6579.4|6459.4|6581.14|6461.14|6579.4|6459.4|10
1656351240000|2022-06-27 17:34:00|6579.3|6459.3|6579.27|6459.27|6579.3|6459.3|6578.8|6458.8|10
1656351250000|2022-06-27 17:34:10|6579.29|6459.29|6579.24|6459.24|6579.42|6459.42|6579.23|6459.23|10
1656351260000|2022-06-27 17:34:20|6579.51|6459.51|6579.41|6459.41|6579.51|6459.51|6578.92|6458.92|9
1656351270000|2022-06-27 17:34:30|6579.42|6459.42|6579.18|6459.18|6579.57|6459.57|6579.03|6459.03|10
1656351280000|2022-06-27 17:34:40|6579.19|6459.19|6579.82|6459.82|6579.82|6459.82|6579.19|6459.19|10
1656351290000|2022-06-27 17:34:50|6579.71|6459.71|6579.74|6459.74|6580.1|6460.1|6579.68|6459.68|10
1656351300000|2022-06-27 17:35:00|6579.79|6459.79|6579.46|6459.46|6579.79|6459.79|6579.43|6459.43|8
1656351310000|2022-06-27 17:35:10|6579.49|6459.49|6578.93|6458.93|6579.49|6459.49|6578.93|6458.93|10
1656351320000|2022-06-27 17:35:20|6578.98|6458.98|6579.4|6459.4|6579.42|6459.42|6578.98|6458.98|10
1656351330000|2022-06-27 17:35:30|6579.39|6459.39|6579.26|6459.26|6579.57|6459.57|6579.22|6459.22|10
1656351340000|2022-06-27 17:35:40|6579.23|6459.23|6578.81|6458.81|6579.24|6459.24|6578.81|6458.81|9
1656351350000|2022-06-27 17:35:50|6578.86|6458.86|6578.53|6458.53|6578.86|6458.86|6578.42|6458.42|10
1656351360000|2022-06-27 17:36:00|6578.54|6458.54|6578.76|6458.76|6578.87|6458.87|6578.42|6458.42|10
1656351370000|2022-06-27 17:36:10|6578.71|6458.71|6579.52|6459.52|6579.52|6459.52|6578.67|6458.67|10
1656351380000|2022-06-27 17:36:20|6579.47|6459.47|6579.36|6459.36|6579.76|6459.76|6579.36|6459.36|10
1656351390000|2022-06-27 17:36:30|6579.26|6459.26|6579.18|6459.18|6579.39|6459.39|6578.99|6458.99|9
1656351400000|2022-06-27 17:36:40|6579.35|6459.35|6579.94|6459.94|6579.94|6459.94|6579.13|6459.13|10
1656351410000|2022-06-27 17:36:50|6579.89|6459.89|6579.79|6459.79|6580.04|6460.04|6579.61|6459.61|10
1656351420000|2022-06-27 17:37:00|6579.41|6459.41|6580.45|6460.45|6580.56|6460.56|6579.41|6459.41|10
1656351430000|2022-06-27 17:37:10|6580.6|6460.6|6580.6|6460.6|6580.84|6460.84|6580.3|6460.3|10
1656351440000|2022-06-27 17:37:20|6580.62|6460.62|6580.56|6460.56|6580.65|6460.65|6580.48|6460.48|9
1656351450000|2022-06-27 17:37:30|6580.36|6460.36|6579.08|6459.08|6580.36|6460.36|6579.08|6459.08|10
1656351460000|2022-06-27 17:37:40|6579.13|6459.13|6575.4|6455.4|6579.13|6459.13|6575.4|6455.4|10
1656351470000|2022-06-27 17:37:50|6574.97|6454.97|6572.99|6452.99|6574.97|6454.97|6572.99|6452.99|9
1656351480000|2022-06-27 17:38:00|6573.06|6453.06|6571.94|6451.94|6573.06|6453.06|6571.94|6451.94|10
1656351490000|2022-06-27 17:38:10|6571.98|6451.98|6571.83|6451.83|6572.02|6452.02|6571.71|6451.71|10
1656351500000|2022-06-27 17:38:20|6571.9|6451.9|6572.24|6452.24|6572.24|6452.24|6571.83|6451.83|10
1656351510000|2022-06-27 17:38:30|6572.18|6452.18|6572.02|6452.02|6572.62|6452.62|6572.01|6452.01|10
1656351520000|2022-06-27 17:38:40|6572.18|6452.18|6573.09|6453.09|6573.23|6453.23|6572.13|6452.13|10
1656351530000|2022-06-27 17:38:50|6573.49|6453.49|6573.88|6453.88|6574.14|6454.14|6573.49|6453.49|9
1656351540000|2022-06-27 17:39:00|6573.91|6453.91|6573.21|6453.21|6574.22|6454.22|6573.21|6453.21|10
1656351550000|2022-06-27 17:39:10|6573.3|6453.3|6573.76|6453.76|6573.76|6453.76|6573.3|6453.3|10
1656351560000|2022-06-27 17:39:20|6573.7|6453.7|6573.67|6453.67|6573.88|6453.88|6573.67|6453.67|10
1656351570000|2022-06-27 17:39:30|6573.21|6453.21|6573.38|6453.38|6573.71|6453.71|6573.21|6453.21|10
1656351580000|2022-06-27 17:39:40|6573.22|6453.22|6573.31|6453.31|6573.31|6453.31|6573|6453|10
1656351590000|2022-06-27 17:39:50|6573.33|6453.33|6573.6|6453.6|6573.78|6453.78|6573.33|6453.33|10
1656351600000|2022-06-27 17:40:00|6573.63|6453.63|6572.66|6452.66|6573.63|6453.63|6572.66|6452.66|10
1656351610000|2022-06-27 17:40:10|6572.75|6452.75|6573.7|6453.7|6573.7|6453.7|6572.75|6452.75|9
1656351620000|2022-06-27 17:40:20|6574.17|6454.17|6574.05|6454.05|6574.34|6454.34|6573.99|6453.99|10
1656351630000|2022-06-27 17:40:30|6574.04|6454.04|6573.29|6453.29|6574.48|6454.48|6573.05|6453.05|10
1656351640000|2022-06-27 17:40:40|6573.87|6453.87|6573.87|6453.87|6574.08|6454.08|6573.61|6453.61|10
1656351650000|2022-06-27 17:40:50|6573.83|6453.83|6573.76|6453.76|6573.88|6453.88|6573.73|6453.73|10
1656351660000|2022-06-27 17:41:00|6573.56|6453.56|6571.8|6451.8|6573.68|6453.68|6571.8|6451.8|10
1656351670000|2022-06-27 17:41:10|6572.19|6452.19|6570.16|6450.16|6572.19|6452.19|6569.87|6449.87|10
1656351680000|2022-06-27 17:41:20|6569.93|6449.93|6569.38|6449.38|6569.93|6449.93|6569.36|6449.36|9
1656351690000|2022-06-27 17:41:30|6569.57|6449.57|6569.15|6449.15|6569.68|6449.68|6569.15|6449.15|10
1656351700000|2022-06-27 17:41:40|6569.03|6449.03|6568.92|6448.92|6569.31|6449.31|6568.75|6448.75|10
1656351710000|2022-06-27 17:41:50|6568.99|6448.99|6569.06|6449.06|6569.2|6449.2|6568.92|6448.92|10
1656351720000|2022-06-27 17:42:00|6568.93|6448.93|6568.91|6448.91|6569.28|6449.28|6568.88|6448.88|9
1656351730000|2022-06-27 17:42:10|6569.13|6449.13|6569.43|6449.43|6569.43|6449.43|6569.09|6449.09|9
1656351740000|2022-06-27 17:42:20|6569.55|6449.55|6569.54|6449.54|6569.71|6449.71|6569.5|6449.5|9
1656351750000|2022-06-27 17:42:30|6569.27|6449.27|6565.66|6445.66|6569.27|6449.27|6565.66|6445.66|10
1656351760000|2022-06-27 17:42:40|6565.85|6445.85|6564.51|6444.51|6566.04|6446.04|6564.15|6444.15|10
1656351770000|2022-06-27 17:42:50|6565.03|6445.03|6565.82|6445.82|6565.84|6445.84|6564.78|6444.78|10
1656351780000|2022-06-27 17:43:00|6565.47|6445.47|6565.6|6445.6|6565.63|6445.63|6565.12|6445.12|9
1656351790000|2022-06-27 17:43:10|6565.57|6445.57|6565.49|6445.49|6565.62|6445.62|6565.46|6445.46|8
1656351800000|2022-06-27 17:43:20|6565.52|6445.52|6565.28|6445.28|6565.63|6445.63|6565.28|6445.28|10
1656351810000|2022-06-27 17:43:30|6565.48|6445.48|6565.77|6445.77|6565.77|6445.77|6565.46|6445.46|8
1656351820000|2022-06-27 17:43:40|6565.75|6445.75|6565.78|6445.78|6565.81|6445.81|6565.58|6445.58|10
1656351830000|2022-06-27 17:43:50|6565.62|6445.62|6565.79|6445.79|6565.79|6445.79|6565.53|6445.53|8
1656351840000|2022-06-27 17:44:00|6565.88|6445.88|6566.24|6446.24|6566.24|6446.24|6565.78|6445.78|7
1656351850000|2022-06-27 17:44:10|6566.16|6446.16|6566.5|6446.5|6566.5|6446.5|6566.16|6446.16|6
1656351860000|2022-06-27 17:44:20|6566.52|6446.52|6565.77|6445.77|6566.55|6446.55|6565.77|6445.77|10
1656351870000|2022-06-27 17:44:30|6565.94|6445.94|6566.09|6446.09|6566.1|6446.1|6565.64|6445.64|10
1656351880000|2022-06-27 17:44:40|6566.24|6446.24|6566.49|6446.49|6566.65|6446.65|6565.92|6445.92|9
1656351890000|2022-06-27 17:44:50|6566.33|6446.33|6566.56|6446.56|6566.62|6446.62|6566.32|6446.32|9
1656351900000|2022-06-27 17:45:00|6566.71|6446.71|6566.74|6446.74|6566.74|6446.74|6566.39|6446.39|10
1656351910000|2022-06-27 17:45:10|6566.84|6446.84|6566.65|6446.65|6567|6447|6566.59|6446.59|10
1656351920000|2022-06-27 17:45:20|6566.44|6446.44|6565.91|6445.91|6566.57|6446.57|6565.91|6445.91|10
1656351930000|2022-06-27 17:45:30|6565.96|6445.96|6565.75|6445.75|6566.35|6446.35|6565.68|6445.68|10
1656351940000|2022-06-27 17:45:40|6566.03|6446.03|6565.22|6445.22|6566.03|6446.03|6565.03|6445.03|10
1656351950000|2022-06-27 17:45:50|6564.93|6444.93|6562.98|6442.98|6564.93|6444.93|6562.98|6442.98|10
1656351960000|2022-06-27 17:46:00|6562.89|6442.89|6562.46|6442.46|6563.01|6443.01|6562.4|6442.4|10
1656351970000|2022-06-27 17:46:10|6562.29|6442.29|6562.46|6442.46|6562.74|6442.74|6562.21|6442.21|10
1656351980000|2022-06-27 17:46:20|6562.43|6442.43|6561.93|6441.93|6562.48|6442.48|6561.63|6441.63|10
1656351990000|2022-06-27 17:46:30|6561.97|6441.97|6562.16|6442.16|6562.47|6442.47|6561.55|6441.55|10
1656352000000|2022-06-27 17:46:40|6562.25|6442.25|6561.67|6441.67|6562.25|6442.25|6561.67|6441.67|10
1656352010000|2022-06-27 17:46:50|6561.74|6441.74|6562.43|6442.43|6562.43|6442.43|6561.74|6441.74|9
1656352020000|2022-06-27 17:47:00|6562.69|6442.69|6562.43|6442.43|6562.85|6442.85|6562.43|6442.43|10
1656352030000|2022-06-27 17:47:10|6562.45|6442.45|6562.56|6442.56|6562.64|6442.64|6562.45|6442.45|10
1656352040000|2022-06-27 17:47:20|6562.6|6442.6|6562.46|6442.46|6562.6|6442.6|6562.36|6442.36|10
1656352050000|2022-06-27 17:47:30|6562.42|6442.42|6561.86|6441.86|6562.48|6442.48|6561.86|6441.86|9
1656352060000|2022-06-27 17:47:40|6561.91|6441.91|6562.07|6442.07|6562.09|6442.09|6561.84|6441.84|9
1656352070000|2022-06-27 17:47:50|6562.08|6442.08|6562.12|6442.12|6562.35|6442.35|6561.94|6441.94|10
1656352080000|2022-06-27 17:48:00|6562.32|6442.32|6562.45|6442.45|6562.45|6442.45|6562.14|6442.14|9
1656352090000|2022-06-27 17:48:10|6562.29|6442.29|6562.28|6442.28|6562.41|6442.41|6562.03|6442.03|10
1656352100000|2022-06-27 17:48:20|6562.2|6442.2|6562.42|6442.42|6562.46|6442.46|6562.09|6442.09|10
1656352110000|2022-06-27 17:48:30|6562.5|6442.5|6562.59|6442.59|6562.72|6442.72|6562.45|6442.45|8
1656352120000|2022-06-27 17:48:40|6562.62|6442.62|6562.09|6442.09|6562.66|6442.66|6562.09|6442.09|10
1656352130000|2022-06-27 17:48:50|6562.2|6442.2|6561.9|6441.9|6562.2|6442.2|6561.87|6441.87|10
1656352140000|2022-06-27 17:49:00|6561.91|6441.91|6561.85|6441.85|6562|6442|6561.76|6441.76|10
1656352150000|2022-06-27 17:49:10|6561.77|6441.77|6562|6442|6562|6442|6561.73|6441.73|9
1656352160000|2022-06-27 17:49:20|6561.83|6441.83|6561.81|6441.81|6561.93|6441.93|6561.67|6441.67|10
1656352170000|2022-06-27 17:49:30|6561.21|6441.21|6561.94|6441.94|6561.94|6441.94|6560.97|6440.97|10
1656352180000|2022-06-27 17:49:40|6561.74|6441.74|6562.09|6442.09|6562.09|6442.09|6561.74|6441.74|9
1656352190000|2022-06-27 17:49:50|6562.12|6442.12|6562.45|6442.45|6562.65|6442.65|6561.96|6441.96|9
1656352200000|2022-06-27 17:50:00|6562.56|6442.56|6564.13|6444.13|6564.13|6444.13|6562.56|6442.56|10
1656352210000|2022-06-27 17:50:10|6564.12|6444.12|6564.88|6444.88|6564.88|6444.88|6564.12|6444.12|10
1656352220000|2022-06-27 17:50:20|6564.82|6444.82|6564.66|6444.66|6564.82|6444.82|6564.57|6444.57|10
1656352230000|2022-06-27 17:50:30|6564.61|6444.61|6564.55|6444.55|6564.65|6444.65|6564.47|6444.47|10
1656352240000|2022-06-27 17:50:40|6564.44|6444.44|6564.03|6444.03|6564.5|6444.5|6564.03|6444.03|10
1656352250000|2022-06-27 17:50:50|6563.9|6443.9|6564.34|6444.34|6564.36|6444.36|6563.9|6443.9|10
1656352260000|2022-06-27 17:51:00|6564.24|6444.24|6564.77|6444.77|6564.77|6444.77|6564.12|6444.12|10
1656352270000|2022-06-27 17:51:10|6564.78|6444.78|6564.73|6444.73|6564.78|6444.78|6563.77|6443.77|10
1656352280000|2022-06-27 17:51:20|6564.39|6444.39|6564.39|6444.39|6564.52|6444.52|6564.27|6444.27|9
1656352290000|2022-06-27 17:51:30|6564.49|6444.49|6565.21|6445.21|6565.21|6445.21|6564.35|6444.35|10
1656352300000|2022-06-27 17:51:40|6565.52|6445.52|6565.67|6445.67|6565.77|6445.77|6565.14|6445.14|10
1656352310000|2022-06-27 17:51:50|6565.96|6445.96|6564.83|6444.83|6565.96|6445.96|6564.83|6444.83|10
1656352320000|2022-06-27 17:52:00|6564.52|6444.52|6564.23|6444.23|6564.52|6444.52|6564.17|6444.17|8
1656352330000|2022-06-27 17:52:10|6564.35|6444.35|6564.34|6444.34|6564.36|6444.36|6564.12|6444.12|9
1656352340000|2022-06-27 17:52:20|6564.14|6444.14|6564.43|6444.43|6564.61|6444.61|6564.14|6444.14|9
1656352350000|2022-06-27 17:52:30|6564.59|6444.59|6564.7|6444.7|6564.74|6444.74|6564.44|6444.44|10
1656352360000|2022-06-27 17:52:40|6564.68|6444.68|6564.89|6444.89|6565.02|6445.02|6564.68|6444.68|10
1656352370000|2022-06-27 17:52:50|6564.87|6444.87|6565.19|6445.19|6565.24|6445.24|6564.87|6444.87|10
1656352380000|2022-06-27 17:53:00|6565.25|6445.25|6565.55|6445.55|6565.59|6445.59|6565.25|6445.25|10
1656352390000|2022-06-27 17:53:10|6565.6|6445.6|6565.63|6445.63|6565.64|6445.64|6565.47|6445.47|9
1656352400000|2022-06-27 17:53:20|6565.54|6445.54|6566.36|6446.36|6566.36|6446.36|6565.48|6445.48|10
1656352410000|2022-06-27 17:53:30|6566.55|6446.55|6566.81|6446.81|6567.13|6447.13|6566.46|6446.46|10
1656352420000|2022-06-27 17:53:40|6566.95|6446.95|6567.32|6447.32|6567.57|6447.57|6566.92|6446.92|10
1656352430000|2022-06-27 17:53:50|6567.31|6447.31|6567.61|6447.61|6568.05|6448.05|6567.18|6447.18|10
1656352440000|2022-06-27 17:54:00|6567.57|6447.57|6569|6449|6569.14|6449.14|6567.57|6447.57|10
1656352450000|2022-06-27 17:54:10|6569.08|6449.08|6569.63|6449.63|6569.63|6449.63|6568.98|6448.98|10
1656352460000|2022-06-27 17:54:20|6569.33|6449.33|6569.24|6449.24|6569.99|6449.99|6569.24|6449.24|10
1656352470000|2022-06-27 17:54:30|6569.16|6449.16|6569.45|6449.45|6569.65|6449.65|6569.12|6449.12|10
1656352480000|2022-06-27 17:54:40|6569.43|6449.43|6570.23|6450.23|6570.23|6450.23|6569.38|6449.38|10
1656352490000|2022-06-27 17:54:50|6570.19|6450.19|6569.28|6449.28|6570.19|6450.19|6569.28|6449.28|10
1656352500000|2022-06-27 17:55:00|6569.63|6449.63|6569.8|6449.8|6569.8|6449.8|6569.39|6449.39|9
1656352510000|2022-06-27 17:55:10|6569.93|6449.93|6569.81|6449.81|6570.04|6450.04|6569.81|6449.81|10
1656352520000|2022-06-27 17:55:20|6569.8|6449.8|6569.65|6449.65|6569.95|6449.95|6569.51|6449.51|10
1656352530000|2022-06-27 17:55:30|6569.48|6449.48|6569.27|6449.27|6569.69|6449.69|6569.12|6449.12|10
1656352540000|2022-06-27 17:55:40|6569.23|6449.23|6569.32|6449.32|6569.35|6449.35|6569.19|6449.19|10
1656352550000|2022-06-27 17:55:50|6569.55|6449.55|6569.54|6449.54|6569.69|6449.69|6569.37|6449.37|10
1656352560000|2022-06-27 17:56:00|6569.44|6449.44|6569.25|6449.25|6569.71|6449.71|6569.17|6449.17|9
1656352570000|2022-06-27 17:56:10|6569.34|6449.34|6569.83|6449.83|6569.83|6449.83|6569.17|6449.17|9
1656352580000|2022-06-27 17:56:20|6569.64|6449.64|6570.24|6450.24|6570.26|6450.26|6569.64|6449.64|8
1656352590000|2022-06-27 17:56:30|6570.11|6450.11|6570.45|6450.45|6570.45|6450.45|6569.96|6449.96|10
1656352600000|2022-06-27 17:56:40|6570.54|6450.54|6570.56|6450.56|6570.71|6450.71|6570.41|6450.41|9
1656352610000|2022-06-27 17:56:50|6570.75|6450.75|6571.02|6451.02|6571.12|6451.12|6570.75|6450.75|10
1656352620000|2022-06-27 17:57:00|6571.18|6451.18|6571.6|6451.6|6571.6|6451.6|6570.97|6450.97|9
1656352630000|2022-06-27 17:57:10|6571.85|6451.85|6572.27|6452.27|6572.28|6452.28|6571.85|6451.85|8
1656352640000|2022-06-27 17:57:20|6572.22|6452.22|6572.93|6452.93|6573.19|6453.19|6572.22|6452.22|10
1656352650000|2022-06-27 17:57:30|6572.91|6452.91|6573.39|6453.39|6573.39|6453.39|6572.91|6452.91|9
1656352660000|2022-06-27 17:57:40|6573.18|6453.18|6573.77|6453.77|6574.08|6454.08|6573.14|6453.14|10
1656352670000|2022-06-27 17:57:50|6573.71|6453.71|6576.24|6456.24|6576.24|6456.24|6573.71|6453.71|9
1656352680000|2022-06-27 17:58:00|6575.51|6455.51|6577.35|6457.35|6577.44|6457.44|6575.51|6455.51|10
1656352690000|2022-06-27 17:58:10|6577.86|6457.86|6577.72|6457.72|6578.08|6458.08|6577.64|6457.64|10
1656352700000|2022-06-27 17:58:20|6577.64|6457.64|6576.73|6456.73|6577.64|6457.64|6576.66|6456.66|10
1656352710000|2022-06-27 17:58:30|6576.66|6456.66|6576.42|6456.42|6576.82|6456.82|6576.42|6456.42|9
1656352720000|2022-06-27 17:58:40|6576.11|6456.11|6576.12|6456.12|6576.46|6456.46|6575.92|6455.92|10
1656352730000|2022-06-27 17:58:50|6575.9|6455.9|6575.65|6455.65|6576.06|6456.06|6575.41|6455.41|10
1656352740000|2022-06-27 17:59:00|6575.32|6455.32|6575.61|6455.61|6575.79|6455.79|6575.32|6455.32|9
1656352750000|2022-06-27 17:59:10|6575.55|6455.55|6575.48|6455.48|6575.62|6455.62|6575.47|6455.47|9
1656352760000|2022-06-27 17:59:20|6575.51|6455.51|6575.18|6455.18|6575.67|6455.67|6575.18|6455.18|10
1656352770000|2022-06-27 17:59:30|6575.13|6455.13|6575.28|6455.28|6575.28|6455.28|6574.59|6454.59|8
1656352780000|2022-06-27 17:59:40|6575.36|6455.36|6575.06|6455.06|6575.45|6455.45|6575.05|6455.05|9
1656352790000|2022-06-27 17:59:50|6574.91|6454.91|6574.65|6454.65|6575.22|6455.22|6574.65|6454.65|8
1656352800000|2022-06-27 18:00:00|6574.95|6454.95|6573.34|6453.34|6574.95|6454.95|6573.34|6453.34|10
1656352810000|2022-06-27 18:00:10|6573.14|6453.14|6572.77|6452.77|6573.25|6453.25|6572.6|6452.6|10
1656352820000|2022-06-27 18:00:20|6572.5|6452.5|6571.15|6451.15|6572.5|6452.5|6571.15|6451.15|10
1656352830000|2022-06-27 18:00:30|6571.07|6451.07|6570.6|6450.6|6571.07|6451.07|6570.36|6450.36|10
1656352840000|2022-06-27 18:00:40|6570.27|6450.27|6568.49|6448.49|6570.62|6450.62|6568.49|6448.49|10
1656352850000|2022-06-27 18:00:50|6568.45|6448.45|6567.96|6447.96|6568.45|6448.45|6567.96|6447.96|8
1656352860000|2022-06-27 18:01:00|6567.5|6447.5|6566.39|6446.39|6567.63|6447.63|6566.39|6446.39|9
1656352870000|2022-06-27 18:01:10|6566.51|6446.51|6566.01|6446.01|6566.51|6446.51|6565.94|6445.94|8
1656352880000|2022-06-27 18:01:20|6565.69|6445.69|6566.22|6446.22|6566.38|6446.38|6565.46|6445.46|10
1656352890000|2022-06-27 18:01:30|6565.67|6445.67|6567.07|6447.07|6567.07|6447.07|6565.67|6445.67|10
1656352900000|2022-06-27 18:01:40|6567.02|6447.02|6567.01|6447.01|6567.15|6447.15|6566.83|6446.83|9
1656352910000|2022-06-27 18:01:50|6566.76|6446.76|6566.5|6446.5|6566.88|6446.88|6566.5|6446.5|10
1656352920000|2022-06-27 18:02:00|6566.53|6446.53|6565.53|6445.53|6566.61|6446.61|6565.53|6445.53|9
1656352930000|2022-06-27 18:02:10|6565.38|6445.38|6565.28|6445.28|6565.38|6445.38|6565.15|6445.15|9
1656352940000|2022-06-27 18:02:20|6565.2|6445.2|6564.65|6444.65|6565.25|6445.25|6564.65|6444.65|9
1656352950000|2022-06-27 18:02:30|6564.67|6444.67|6563.85|6443.85|6564.67|6444.67|6563.85|6443.85|10
1656352960000|2022-06-27 18:02:40|6563.87|6443.87|6564.2|6444.2|6564.35|6444.35|6563.87|6443.87|8
1656352970000|2022-06-27 18:02:50|6564.18|6444.18|6564.24|6444.24|6564.24|6444.24|6563.94|6443.94|9
1656352980000|2022-06-27 18:03:00|6564.28|6444.28|6565.4|6445.4|6565.4|6445.4|6564.26|6444.26|10
1656352990000|2022-06-27 18:03:10|6565.28|6445.28|6566.61|6446.61|6566.61|6446.61|6565.28|6445.28|10
1656353000000|2022-06-27 18:03:20|6566.91|6446.91|6568.02|6448.02|6568.02|6448.02|6566.91|6446.91|10
1656353010000|2022-06-27 18:03:30|6568.01|6448.01|6568.09|6448.09|6568.39|6448.39|6567.95|6447.95|9
1656353020000|2022-06-27 18:03:40|6568.7|6448.7|6569|6449|6569.12|6449.12|6568.37|6448.37|10
1656353030000|2022-06-27 18:03:50|6569.17|6449.17|6569.18|6449.18|6569.49|6449.49|6569.11|6449.11|10
1656353040000|2022-06-27 18:04:00|6569.49|6449.49|6570.19|6450.19|6570.19|6450.19|6569.1|6449.1|10
1656353050000|2022-06-27 18:04:10|6570.15|6450.15|6570.55|6450.55|6570.66|6450.66|6570.15|6450.15|10
1656353060000|2022-06-27 18:04:20|6570.6|6450.6|6571.96|6451.96|6571.96|6451.96|6570.6|6450.6|8
1656353070000|2022-06-27 18:04:30|6571.98|6451.98|6572.16|6452.16|6572.16|6452.16|6571.88|6451.88|10
1656353080000|2022-06-27 18:04:40|6572.21|6452.21|6572.33|6452.33|6572.48|6452.48|6572.21|6452.21|10
1656353090000|2022-06-27 18:04:50|6572.31|6452.31|6572.63|6452.63|6572.63|6452.63|6572.31|6452.31|10
1656353100000|2022-06-27 18:05:00|6572.8|6452.8|6572.79|6452.79|6572.8|6452.8|6572.14|6452.14|8
1656353110000|2022-06-27 18:05:10|6572.85|6452.85|6572.6|6452.6|6572.85|6452.85|6572.38|6452.38|10
1656353120000|2022-06-27 18:05:20|6572.4|6452.4|6572.79|6452.79|6572.89|6452.89|6572.4|6452.4|9
1656353130000|2022-06-27 18:05:30|6572.53|6452.53|6573|6453|6573|6453|6572.53|6452.53|10
1656353140000|2022-06-27 18:05:40|6572.91|6452.91|6572.68|6452.68|6572.91|6452.91|6572.68|6452.68|9
1656353150000|2022-06-27 18:05:50|6572.85|6452.85|6572.09|6452.09|6572.85|6452.85|6571.79|6451.79|10
1656353160000|2022-06-27 18:06:00|6571.41|6451.41|6571.05|6451.05|6571.95|6451.95|6571.05|6451.05|10
1656353170000|2022-06-27 18:06:10|6571.82|6451.82|6568.9|6448.9|6571.82|6451.82|6568.9|6448.9|10
1656353180000|2022-06-27 18:06:20|6568.39|6448.39|6565.14|6445.14|6568.39|6448.39|6565.08|6445.08|10
1656353190000|2022-06-27 18:06:30|6565.1|6445.1|6562.65|6442.65|6565.1|6445.1|6562.57|6442.57|10
1656353200000|2022-06-27 18:06:40|6562.51|6442.51|6562.59|6442.59|6562.78|6442.78|6562.44|6442.44|9
1656353210000|2022-06-27 18:06:50|6562.6|6442.6|6559.35|6439.35|6562.6|6442.6|6559.35|6439.35|10
1656353220000|2022-06-27 18:07:00|6558.22|6438.22|6548.64|6428.64|6558.22|6438.22|6548.64|6428.64|10
1656353230000|2022-06-27 18:07:10|6547.23|6427.23|6534.92|6414.92|6547.23|6427.23|6534.92|6414.92|10
1656353240000|2022-06-27 18:07:20|6530.88|6410.88|6529.81|6409.81|6530.99|6410.99|6528.45|6408.45|10
1656353250000|2022-06-27 18:07:30|6529.58|6409.58|6526.9|6406.9|6529.58|6409.58|6526.9|6406.9|10
1656353260000|2022-06-27 18:07:40|6527.13|6407.13|6528.37|6408.37|6528.52|6408.52|6527.13|6407.13|10
1656353270000|2022-06-27 18:07:50|6528.32|6408.32|6525.61|6405.61|6528.32|6408.32|6525.61|6405.61|10
1656353280000|2022-06-27 18:08:00|6525.35|6405.35|6524.36|6404.36|6525.72|6405.72|6524.33|6404.33|10
1656353290000|2022-06-27 18:08:10|6524.24|6404.24|6521.96|6401.96|6524.24|6404.24|6521.96|6401.96|10
1656353300000|2022-06-27 18:08:20|6520.45|6400.45|6507.79|6387.79|6520.94|6400.94|6507.74|6387.74|10
1656353310000|2022-06-27 18:08:30|6508.08|6388.08|6508.14|6388.14|6508.45|6388.45|6506.86|6386.86|10
1656353320000|2022-06-27 18:08:40|6509.15|6389.15|6512.25|6392.25|6512.25|6392.25|6509.15|6389.15|9
1656353330000|2022-06-27 18:08:50|6512.7|6392.7|6515.22|6395.22|6515.22|6395.22|6512.7|6392.7|10
1656353340000|2022-06-27 18:09:00|6515.32|6395.32|6515.42|6395.42|6515.69|6395.69|6515.12|6395.12|9
1656353350000|2022-06-27 18:09:10|6515.2|6395.2|6518.62|6398.62|6518.62|6398.62|6515.2|6395.2|9
1656353360000|2022-06-27 18:09:20|6518.53|6398.53|6523.13|6403.13|6523.13|6403.13|6518.53|6398.53|10
1656353370000|2022-06-27 18:09:30|6523.96|6403.96|6525.8|6405.8|6525.8|6405.8|6523.85|6403.85|10
1656353380000|2022-06-27 18:09:40|6525.64|6405.64|6527.81|6407.81|6527.81|6407.81|6525.64|6405.64|10
1656353390000|2022-06-27 18:09:50|6527.79|6407.79|6528.2|6408.2|6528.54|6408.54|6527.79|6407.79|9
1656353400000|2022-06-27 18:10:00|6528.22|6408.22|6529.57|6409.57|6529.57|6409.57|6527.07|6407.07|10
1656353410000|2022-06-27 18:10:10|6529.76|6409.76|6530.52|6410.52|6530.52|6410.52|6529.76|6409.76|9
1656353420000|2022-06-27 18:10:20|6530.99|6410.99|6528.23|6408.23|6530.99|6410.99|6527.51|6407.51|9
1656353430000|2022-06-27 18:10:30|6528.74|6408.74|6531.52|6411.52|6531.52|6411.52|6528.74|6408.74|10
1656353440000|2022-06-27 18:10:40|6532.87|6412.87|6536.5|6416.5|6536.5|6416.5|6532.87|6412.87|10
1656353450000|2022-06-27 18:10:50|6538.03|6418.03|6540.52|6420.52|6541.13|6421.13|6538.03|6418.03|10
1656353460000|2022-06-27 18:11:00|6541.15|6421.15|6545.08|6425.08|6545.11|6425.11|6541.15|6421.15|10
1656353470000|2022-06-27 18:11:10|6545.15|6425.15|6545.48|6425.48|6545.95|6425.95|6544.91|6424.91|10
1656353480000|2022-06-27 18:11:20|6546.17|6426.17|6554.57|6434.57|6554.57|6434.57|6546.17|6426.17|10
1656353490000|2022-06-27 18:11:30|6557.17|6437.17|6565.82|6445.82|6565.82|6445.82|6557.17|6437.17|10
1656353500000|2022-06-27 18:11:40|6566.77|6446.77|6570.27|6450.27|6570.62|6450.62|6566.77|6446.77|10
1656353510000|2022-06-27 18:11:50|6572.34|6452.34|6573.01|6453.01|6575.66|6455.66|6572.34|6452.34|10
1656353520000|2022-06-27 18:12:00|6573.05|6453.05|6573.95|6453.95|6574|6454|6572.45|6452.45|8
1656353530000|2022-06-27 18:12:10|6574.23|6454.23|6582.83|6462.83|6582.83|6462.83|6574.23|6454.23|10
1656353540000|2022-06-27 18:12:20|6585.65|6465.65|6590.4|6470.4|6591.04|6471.04|6585.65|6465.65|10
1656353550000|2022-06-27 18:12:30|6592.09|6472.09|6597.61|6477.61|6597.61|6477.61|6592.09|6472.09|9
1656353560000|2022-06-27 18:12:40|6597.73|6477.73|6600.06|6480.06|6600.12|6480.12|6597.73|6477.73|10
1656353570000|2022-06-27 18:12:50|6600.26|6480.26|6599.51|6479.51|6600.32|6480.32|6599.51|6479.51|10
1656353580000|2022-06-27 18:13:00|6599.52|6479.52|6599.26|6479.26|6599.73|6479.73|6598.54|6478.54|10
1656353590000|2022-06-27 18:13:10|6599.81|6479.81|6600.86|6480.86|6601.87|6481.87|6599.81|6479.81|10
1656353600000|2022-06-27 18:13:20|6601.46|6481.46|6598.22|6478.22|6601.76|6481.76|6598.22|6478.22|10
1656353610000|2022-06-27 18:13:30|6598.05|6478.05|6596.36|6476.36|6598.05|6478.05|6596.36|6476.36|10
1656353620000|2022-06-27 18:13:40|6595.9|6475.9|6592.91|6472.91|6596.07|6476.07|6592.91|6472.91|10
1656353630000|2022-06-27 18:13:50|6592.9|6472.9|6592.48|6472.48|6592.94|6472.94|6592.48|6472.48|9
1656353640000|2022-06-27 18:14:00|6592.4|6472.4|6592.53|6472.53|6593.05|6473.05|6592.4|6472.4|10
1656353650000|2022-06-27 18:14:10|6592.41|6472.41|6592.12|6472.12|6592.45|6472.45|6592.07|6472.07|10
1656353660000|2022-06-27 18:14:20|6592.18|6472.18|6592.26|6472.26|6592.61|6472.61|6592.05|6472.05|9
1656353670000|2022-06-27 18:14:30|6591.58|6471.58|6590.04|6470.04|6591.65|6471.65|6590.04|6470.04|9
1656353680000|2022-06-27 18:14:40|6589.9|6469.9|6588.27|6468.27|6590|6470|6588.07|6468.07|9
1656353690000|2022-06-27 18:14:50|6588.45|6468.45|6588.03|6468.03|6588.45|6468.45|6588.03|6468.03|10
1656353700000|2022-06-27 18:15:00|6587.76|6467.76|6587.52|6467.52|6587.81|6467.81|6587.47|6467.47|8
1656353710000|2022-06-27 18:15:10|6587.7|6467.7|6587.71|6467.71|6587.89|6467.89|6587.35|6467.35|10
1656353720000|2022-06-27 18:15:20|6587.9|6467.9|6589.21|6469.21|6590.74|6470.74|6587.9|6467.9|10
1656353730000|2022-06-27 18:15:30|6589.32|6469.32|6590.34|6470.34|6591.16|6471.16|6588.79|6468.79|10
1656353740000|2022-06-27 18:15:40|6591.07|6471.07|6593.95|6473.95|6594.9|6474.9|6591.07|6471.07|10
1656353750000|2022-06-27 18:15:50|6594.75|6474.75|6598.08|6478.08|6598.08|6478.08|6594.17|6474.17|10
1656353760000|2022-06-27 18:16:00|6598.36|6478.36|6599.99|6479.99|6599.99|6479.99|6598.36|6478.36|9
1656353770000|2022-06-27 18:16:10|6600.75|6480.75|6604.12|6484.12|6604.16|6484.16|6600.75|6480.75|10
1656353780000|2022-06-27 18:16:20|6604.45|6484.45|6615.55|6495.55|6615.86|6495.86|6604.45|6484.45|10
1656353790000|2022-06-27 18:16:30|6620.11|6500.11|6631.54|6511.54|6631.54|6511.54|6618.56|6498.56|10
1656353800000|2022-06-27 18:16:40|6631.49|6511.49|6632.65|6512.65|6632.76|6512.76|6629.97|6509.97|10
1656353810000|2022-06-27 18:16:50|6632.35|6512.35|6630.29|6510.29|6632.71|6512.71|6630.13|6510.13|10
1656353820000|2022-06-27 18:17:00|6630.84|6510.84|6630.59|6510.59|6631.58|6511.58|6630.12|6510.12|10
1656353830000|2022-06-27 18:17:10|6630.05|6510.05|6628.05|6508.05|6630.05|6510.05|6628.05|6508.05|10
1656353840000|2022-06-27 18:17:20|6627.24|6507.24|6623.69|6503.69|6627.24|6507.24|6623.6|6503.6|10
1656353850000|2022-06-27 18:17:30|6623.17|6503.17|6617.36|6497.36|6623.17|6503.17|6617.33|6497.33|10
1656353860000|2022-06-27 18:17:40|6617.56|6497.56|6617.01|6497.01|6617.56|6497.56|6616.33|6496.33|10
1656353870000|2022-06-27 18:17:50|6617.1|6497.1|6617.42|6497.42|6617.42|6497.42|6616.79|6496.79|10
1656353880000|2022-06-27 18:18:00|6617.77|6497.77|6618.46|6498.46|6618.76|6498.76|6617.58|6497.58|10
1656353890000|2022-06-27 18:18:10|6618.63|6498.63|6618.04|6498.04|6618.63|6498.63|6617.2|6497.2|10
1656353900000|2022-06-27 18:18:20|6618.62|6498.62|6622.9|6502.9|6622.9|6502.9|6618.62|6498.62|9
1656353910000|2022-06-27 18:18:30|6623.23|6503.23|6627.19|6507.19|6627.19|6507.19|6623.23|6503.23|10
1656353920000|2022-06-27 18:18:40|6628.42|6508.42|6629.78|6509.78|6629.88|6509.88|6628.42|6508.42|10
1656353930000|2022-06-27 18:18:50|6630.13|6510.13|6630.97|6510.97|6631.25|6511.25|6630.13|6510.13|10
1656353940000|2022-06-27 18:19:00|6631.3|6511.3|6635.05|6515.05|6635.05|6515.05|6631.3|6511.3|10
1656353950000|2022-06-27 18:19:10|6634.93|6514.93|6633.83|6513.83|6635.54|6515.54|6633.83|6513.83|9
1656353960000|2022-06-27 18:19:20|6633.46|6513.46|6632.12|6512.12|6633.59|6513.59|6632.12|6512.12|10
1656353970000|2022-06-27 18:19:30|6631.62|6511.62|6629.11|6509.11|6631.62|6511.62|6629.11|6509.11|10
1656353980000|2022-06-27 18:19:40|6628.39|6508.39|6629.63|6509.63|6629.63|6509.63|6626.61|6506.61|10
1656353990000|2022-06-27 18:19:50|6630.55|6510.55|6636.06|6516.06|6636.06|6516.06|6630.55|6510.55|10
1656354000000|2022-06-27 18:20:00|6636.08|6516.08|6636.74|6516.74|6636.85|6516.85|6636.08|6516.08|9
1656354010000|2022-06-27 18:20:10|6636.59|6516.59|6635.24|6515.24|6636.59|6516.59|6635.24|6515.24|10
1656354020000|2022-06-27 18:20:20|6635.15|6515.15|6634.61|6514.61|6635.15|6515.15|6634.46|6514.46|10
1656354030000|2022-06-27 18:20:30|6634.25|6514.25|6634.01|6514.01|6634.65|6514.65|6634.01|6514.01|10
1656354040000|2022-06-27 18:20:40|6633.71|6513.71|6632.53|6512.53|6633.95|6513.95|6632.37|6512.37|9
1656354050000|2022-06-27 18:20:50|6632.23|6512.23|6632.01|6512.01|6632.65|6512.65|6632.01|6512.01|10
1656354060000|2022-06-27 18:21:00|6631.71|6511.71|6630.74|6510.74|6631.71|6511.71|6630.74|6510.74|10
1656354070000|2022-06-27 18:21:10|6631.15|6511.15|6631.01|6511.01|6631.67|6511.67|6630.87|6510.87|10
1656354080000|2022-06-27 18:21:20|6631.06|6511.06|6632|6512|6632.5|6512.5|6630.89|6510.89|10
1656354090000|2022-06-27 18:21:30|6632.25|6512.25|6631.69|6511.69|6632.32|6512.32|6631.04|6511.04|9
1656354100000|2022-06-27 18:21:40|6631.04|6511.04|6630.58|6510.58|6631.81|6511.81|6630.23|6510.23|10
1656354110000|2022-06-27 18:21:50|6630.36|6510.36|6629.26|6509.26|6630.36|6510.36|6629.26|6509.26|9
1656354120000|2022-06-27 18:22:00|6628.66|6508.66|6628.17|6508.17|6628.86|6508.86|6628.17|6508.17|10
1656354130000|2022-06-27 18:22:10|6628.2|6508.2|6628.97|6508.97|6629.11|6509.11|6628.2|6508.2|9
1656354140000|2022-06-27 18:22:20|6629.05|6509.05|6629.91|6509.91|6630.11|6510.11|6629.05|6509.05|10
1656354150000|2022-06-27 18:22:30|6629.86|6509.86|6630.56|6510.56|6630.92|6510.92|6629.86|6509.86|10
1656354160000|2022-06-27 18:22:40|6631.18|6511.18|6633.33|6513.33|6633.39|6513.39|6631.18|6511.18|9
1656354170000|2022-06-27 18:22:50|6634.52|6514.52|6634.24|6514.24|6634.7|6514.7|6634.08|6514.08|10
1656354180000|2022-06-27 18:23:00|6634.51|6514.51|6635.16|6515.16|6635.17|6515.17|6634.07|6514.07|10
1656354190000|2022-06-27 18:23:10|6635.31|6515.31|6635.1|6515.1|6635.62|6515.62|6635.1|6515.1|10
1656354200000|2022-06-27 18:23:20|6635.68|6515.68|6634.45|6514.45|6635.68|6515.68|6634.36|6514.36|10
1656354210000|2022-06-27 18:23:30|6634.56|6514.56|6633.9|6513.9|6634.56|6514.56|6633.85|6513.85|10
1656354220000|2022-06-27 18:23:40|6634|6514|6633.08|6513.08|6634.08|6514.08|6633.08|6513.08|10
1656354230000|2022-06-27 18:23:50|6633.05|6513.05|6631.06|6511.06|6633.15|6513.15|6631.06|6511.06|10
1656354240000|2022-06-27 18:24:00|6631.94|6511.94|6632.23|6512.23|6632.37|6512.37|6631.58|6511.58|10
1656354250000|2022-06-27 18:24:10|6632.28|6512.28|6633.84|6513.84|6633.84|6513.84|6632.28|6512.28|10
1656354260000|2022-06-27 18:24:20|6633.79|6513.79|6634.87|6514.87|6635.08|6515.08|6633.79|6513.79|10
1656354270000|2022-06-27 18:24:30|6634.78|6514.78|6636.07|6516.07|6636.13|6516.13|6634.78|6514.78|10
1656354280000|2022-06-27 18:24:40|6635.83|6515.83|6635.63|6515.63|6636.1|6516.1|6635.63|6515.63|10
1656354290000|2022-06-27 18:24:50|6635.88|6515.88|6634.98|6514.98|6635.88|6515.88|6634.96|6514.96|10
1656354300000|2022-06-27 18:25:00|6634.84|6514.84|6635.55|6515.55|6635.55|6515.55|6634.84|6514.84|10
1656354310000|2022-06-27 18:25:10|6635.45|6515.45|6635.27|6515.27|6635.65|6515.65|6635.27|6515.27|10
1656354320000|2022-06-27 18:25:20|6635.41|6515.41|6636.56|6516.56|6636.8|6516.8|6635.3|6515.3|10
1656354330000|2022-06-27 18:25:30|6636.68|6516.68|6637.11|6517.11|6637.11|6517.11|6636.44|6516.44|9
1656354340000|2022-06-27 18:25:40|6637.33|6517.33|6637.31|6517.31|6637.33|6517.33|6636.93|6516.93|10
1656354350000|2022-06-27 18:25:50|6637.34|6517.34|6637.42|6517.42|6637.65|6517.65|6636.9|6516.9|8
1656354360000|2022-06-27 18:26:00|6637.98|6517.98|6638.58|6518.58|6638.58|6518.58|6637.6|6517.6|10
1656354370000|2022-06-27 18:26:10|6638.53|6518.53|6637.98|6517.98|6638.95|6518.95|6637.98|6517.98|9
1656354380000|2022-06-27 18:26:20|6638.02|6518.02|6637.78|6517.78|6638.02|6518.02|6637.46|6517.46|10
1656354390000|2022-06-27 18:26:30|6637.98|6517.98|6638.49|6518.49|6638.49|6518.49|6637.86|6517.86|10
1656354400000|2022-06-27 18:26:40|6638.92|6518.92|6642.04|6522.04|6642.04|6522.04|6638.73|6518.73|10
1656354410000|2022-06-27 18:26:50|6641.37|6521.37|6643.54|6523.54|6644.37|6524.37|6641.37|6521.37|10
1656354420000|2022-06-27 18:27:00|6643.75|6523.75|6647.66|6527.66|6647.66|6527.66|6643.75|6523.75|10
1656354430000|2022-06-27 18:27:10|6647.88|6527.88|6647.72|6527.72|6647.88|6527.88|6647.45|6527.45|10
1656354440000|2022-06-27 18:27:20|6647.7|6527.7|6648.74|6528.74|6648.74|6528.74|6647.65|6527.65|10
1656354450000|2022-06-27 18:27:30|6648.37|6528.37|6648.43|6528.43|6648.51|6528.51|6648.11|6528.11|10
1656354460000|2022-06-27 18:27:40|6647.92|6527.92|6648|6528|6648.93|6528.93|6647.91|6527.91|10
1656354470000|2022-06-27 18:27:50|6647.91|6527.91|6645.52|6525.52|6647.91|6527.91|6645.52|6525.52|9
1656354480000|2022-06-27 18:28:00|6645.63|6525.63|6645.55|6525.55|6645.84|6525.84|6645.55|6525.55|10
1656354490000|2022-06-27 18:28:10|6645.6|6525.6|6645.5|6525.5|6646.15|6526.15|6645.28|6525.28|10
1656354500000|2022-06-27 18:28:20|6645.44|6525.44|6645.93|6525.93|6645.99|6525.99|6645.38|6525.38|10
1656354510000|2022-06-27 18:28:30|6645.86|6525.86|6645.87|6525.87|6646.09|6526.09|6645.86|6525.86|9
1656354520000|2022-06-27 18:28:40|6646.32|6526.32|6646.98|6526.98|6647.12|6527.12|6646.32|6526.32|10
1656354530000|2022-06-27 18:28:50|6647.03|6527.03|6648.46|6528.46|6648.46|6528.46|6647.03|6527.03|9
1656354540000|2022-06-27 18:29:00|6649.21|6529.21|6649.39|6529.39|6649.46|6529.46|6649.14|6529.14|10
1656354550000|2022-06-27 18:29:10|6649.54|6529.54|6648.63|6528.63|6649.54|6529.54|6648.63|6528.63|10
1656354560000|2022-06-27 18:29:20|6648.67|6528.67|6647.22|6527.22|6648.67|6528.67|6647.22|6527.22|10
1656354570000|2022-06-27 18:29:30|6647.32|6527.32|6646.93|6526.93|6647.32|6527.32|6646.81|6526.81|10
1656354580000|2022-06-27 18:29:40|6646.82|6526.82|6647.27|6527.27|6647.64|6527.64|6646.79|6526.79|10
1656354590000|2022-06-27 18:29:50|6647.09|6527.09|6647.11|6527.11|6647.22|6527.22|6646.92|6526.92|10
1656354600000|2022-06-27 18:30:00|6646.84|6526.84|6647.78|6527.78|6647.8|6527.8|6646.7|6526.7|9
1656354610000|2022-06-27 18:30:10|6647.66|6527.66|6649.52|6529.52|6649.52|6529.52|6647.63|6527.63|10
1656354620000|2022-06-27 18:30:20|6650.15|6530.15|6650.01|6530.01|6650.86|6530.86|6649.62|6529.62|10
1656354630000|2022-06-27 18:30:30|6649.58|6529.58|6650.55|6530.55|6650.55|6530.55|6649.58|6529.58|10
1656354640000|2022-06-27 18:30:40|6650.71|6530.71|6649.16|6529.16|6650.71|6530.71|6649.15|6529.15|9
1656354650000|2022-06-27 18:30:50|6648.78|6528.78|6648.6|6528.6|6648.9|6528.9|6648.15|6528.15|9
1656354660000|2022-06-27 18:31:00|6648.35|6528.35|6647.52|6527.52|6648.4|6528.4|6647.52|6527.52|10
1656354670000|2022-06-27 18:31:10|6647.78|6527.78|6648.84|6528.84|6648.84|6528.84|6647.56|6527.56|8
1656354680000|2022-06-27 18:31:20|6647.85|6527.85|6649.69|6529.69|6649.69|6529.69|6647.71|6527.71|10
1656354690000|2022-06-27 18:31:30|6650.2|6530.2|6651.21|6531.21|6651.23|6531.23|6650.2|6530.2|9
1656354700000|2022-06-27 18:31:40|6650.94|6530.94|6653.58|6533.58|6653.58|6533.58|6650.94|6530.94|10
1656354710000|2022-06-27 18:31:50|6653.37|6533.37|6654.61|6534.61|6654.81|6534.81|6652.53|6532.53|10
1656354720000|2022-06-27 18:32:00|6654.49|6534.49|6654.6|6534.6|6654.79|6534.79|6654.23|6534.23|10
1656354730000|2022-06-27 18:32:10|6654.43|6534.43|6655.01|6535.01|6655.01|6535.01|6654.14|6534.14|9
1656354740000|2022-06-27 18:32:20|6654.88|6534.88|6655.53|6535.53|6655.53|6535.53|6654.88|6534.88|8
1656354750000|2022-06-27 18:32:30|6655.79|6535.79|6656.11|6536.11|6656.55|6536.55|6655.68|6535.68|9
1656354760000|2022-06-27 18:32:40|6656.5|6536.5|6658.06|6538.06|6658.06|6538.06|6656.35|6536.35|9
1656354770000|2022-06-27 18:32:50|6658.09|6538.09|6657.3|6537.3|6658.11|6538.11|6657.11|6537.11|10
1656354780000|2022-06-27 18:33:00|6657.21|6537.21|6657.37|6537.37|6657.77|6537.77|6656.89|6536.89|10
1656354790000|2022-06-27 18:33:10|6658.26|6538.26|6657.37|6537.37|6658.26|6538.26|6657.31|6537.31|10
1656354800000|2022-06-27 18:33:20|6657.22|6537.22|6656.73|6536.73|6657.44|6537.44|6656.58|6536.58|10
1656354810000|2022-06-27 18:33:30|6656.3|6536.3|6654.63|6534.63|6656.3|6536.3|6654.63|6534.63|10
1656354820000|2022-06-27 18:33:40|6654.49|6534.49|6654.85|6534.85|6654.85|6534.85|6654.19|6534.19|10
1656354830000|2022-06-27 18:33:50|6654.97|6534.97|6654.6|6534.6|6655.26|6535.26|6654.6|6534.6|10
1656354840000|2022-06-27 18:34:00|6654.41|6534.41|6653.24|6533.24|6654.42|6534.42|6653.24|6533.24|10
1656354850000|2022-06-27 18:34:10|6653.4|6533.4|6654.27|6534.27|6654.27|6534.27|6653.3|6533.3|10
1656354860000|2022-06-27 18:34:20|6654.47|6534.47|6654.53|6534.53|6654.58|6534.58|6654.14|6534.14|10
1656354870000|2022-06-27 18:34:30|6654.51|6534.51|6655.54|6535.54|6655.68|6535.68|6654.17|6534.17|10
1656354880000|2022-06-27 18:34:40|6655.72|6535.72|6656.39|6536.39|6656.71|6536.71|6655.72|6535.72|9
1656354890000|2022-06-27 18:34:50|6656.34|6536.34|6656.67|6536.67|6656.68|6536.68|6656.31|6536.31|10
1656354900000|2022-06-27 18:35:00|6656.77|6536.77|6656.75|6536.75|6656.77|6536.77|6656.56|6536.56|9
1656354910000|2022-06-27 18:35:10|6656.58|6536.58|6657.67|6537.67|6657.67|6537.67|6656.58|6536.58|9
1656354920000|2022-06-27 18:35:20|6657.66|6537.66|6657.22|6537.22|6657.75|6537.75|6657.22|6537.22|10
1656354930000|2022-06-27 18:35:30|6657.24|6537.24|6656.18|6536.18|6657.24|6537.24|6656.18|6536.18|9
1656354940000|2022-06-27 18:35:40|6656|6536|6654.37|6534.37|6656|6536|6654.37|6534.37|8
1656354950000|2022-06-27 18:35:50|6654.55|6534.55|6653.69|6533.69|6654.55|6534.55|6653.63|6533.63|10
1656354960000|2022-06-27 18:36:00|6653.65|6533.65|6652.73|6532.73|6654.04|6534.04|6652.51|6532.51|10
1656354970000|2022-06-27 18:36:10|6652.68|6532.68|6652.64|6532.64|6652.91|6532.91|6652.45|6532.45|10
1656354980000|2022-06-27 18:36:20|6652.81|6532.81|6652.62|6532.62|6653.01|6533.01|6652.46|6532.46|10
1656354990000|2022-06-27 18:36:30|6652.57|6532.57|6652.7|6532.7|6652.76|6532.76|6652.27|6532.27|10
1656355000000|2022-06-27 18:36:40|6652.45|6532.45|6654.35|6534.35|6654.35|6534.35|6652.45|6532.45|10
1656355010000|2022-06-27 18:36:50|6653.88|6533.88|6653.8|6533.8|6654.36|6534.36|6653.52|6533.52|10
1656355020000|2022-06-27 18:37:00|6653.78|6533.78|6651.51|6531.51|6653.93|6533.93|6651.44|6531.44|10
1656355030000|2022-06-27 18:37:10|6651.75|6531.75|6651.1|6531.1|6651.83|6531.83|6651.1|6531.1|9
1656355040000|2022-06-27 18:37:20|6651.05|6531.05|6649.72|6529.72|6651.07|6531.07|6649.72|6529.72|10
1656355050000|2022-06-27 18:37:30|6649.74|6529.74|6648.47|6528.47|6649.78|6529.78|6648.46|6528.46|10
1656355060000|2022-06-27 18:37:40|6648.13|6528.13|6648.54|6528.54|6648.99|6528.99|6647.97|6527.97|10
1656355070000|2022-06-27 18:37:50|6649.06|6529.06|6649.59|6529.59|6650.3|6530.3|6649.06|6529.06|10
1656355080000|2022-06-27 18:38:00|6649.78|6529.78|6650.35|6530.35|6650.35|6530.35|6649.73|6529.73|10
1656355090000|2022-06-27 18:38:10|6649.97|6529.97|6650.41|6530.41|6650.73|6530.73|6649.97|6529.97|10
1656355100000|2022-06-27 18:38:20|6650.53|6530.53|6651.46|6531.46|6651.46|6531.46|6650.41|6530.41|10
1656355110000|2022-06-27 18:38:30|6651.63|6531.63|6651.36|6531.36|6651.72|6531.72|6651.17|6531.17|10
1656355120000|2022-06-27 18:38:40|6651.47|6531.47|6651.81|6531.81|6651.82|6531.82|6651.47|6531.47|10
1656355130000|2022-06-27 18:38:50|6652.09|6532.09|6653.11|6533.11|6653.11|6533.11|6652.09|6532.09|10
1656355140000|2022-06-27 18:39:00|6653.01|6533.01|6653.76|6533.76|6653.76|6533.76|6653.01|6533.01|9
1656355150000|2022-06-27 18:39:10|6653.79|6533.79|6654.28|6534.28|6654.28|6534.28|6653.79|6533.79|10
1656355160000|2022-06-27 18:39:20|6654.14|6534.14|6653.16|6533.16|6654.14|6534.14|6653.16|6533.16|9
1656355170000|2022-06-27 18:39:30|6652.06|6532.06|6651.27|6531.27|6652.22|6532.22|6651.08|6531.08|10
1656355180000|2022-06-27 18:39:40|6651.69|6531.69|6650.74|6530.74|6651.79|6531.79|6650.41|6530.41|10
1656355190000|2022-06-27 18:39:50|6650.73|6530.73|6651.09|6531.09|6651.09|6531.09|6650.46|6530.46|10
1656355200000|2022-06-27 18:40:00|6650.86|6530.86|6651.01|6531.01|6651.01|6531.01|6650.51|6530.51|10
1656355210000|2022-06-27 18:40:10|6650.68|6530.68|6650.43|6530.43|6650.82|6530.82|6650.43|6530.43|10
1656355220000|2022-06-27 18:40:20|6650.55|6530.55|6650.93|6530.93|6651.11|6531.11|6650.46|6530.46|10
1656355230000|2022-06-27 18:40:30|6651.24|6531.24|6651.61|6531.61|6651.74|6531.74|6651.17|6531.17|10
1656355240000|2022-06-27 18:40:40|6651.73|6531.73|6651.65|6531.65|6651.96|6531.96|6651.48|6531.48|10
1656355250000|2022-06-27 18:40:50|6651.6|6531.6|6651.69|6531.69|6651.78|6531.78|6651.56|6531.56|9
1656355260000|2022-06-27 18:41:00|6651.93|6531.93|6651.89|6531.89|6651.93|6531.93|6651.64|6531.64|9
1656355270000|2022-06-27 18:41:10|6651.76|6531.76|6651.95|6531.95|6652|6532|6651.69|6531.69|9
1656355280000|2022-06-27 18:41:20|6652.21|6532.21|6652.21|6532.21|6652.21|6532.21|6651.96|6531.96|9
1656355290000|2022-06-27 18:41:30|6652.22|6532.22|6652.37|6532.37|6652.41|6532.41|6652.03|6532.03|8
1656355300000|2022-06-27 18:41:40|6652.39|6532.39|6652.83|6532.83|6652.88|6532.88|6652.37|6532.37|9
1656355310000|2022-06-27 18:41:50|6652.85|6532.85|6652.71|6532.71|6652.93|6532.93|6652.65|6532.65|10
1656355320000|2022-06-27 18:42:00|6652.92|6532.92|6652.53|6532.53|6652.92|6532.92|6652.42|6532.42|10
1656355330000|2022-06-27 18:42:10|6652.29|6532.29|6652.12|6532.12|6652.33|6532.33|6652.12|6532.12|10
1656355340000|2022-06-27 18:42:20|6652.11|6532.11|6652.41|6532.41|6652.41|6532.41|6652.03|6532.03|10
1656355350000|2022-06-27 18:42:30|6652.63|6532.63|6652.35|6532.35|6652.76|6532.76|6652.22|6532.22|10
1656355360000|2022-06-27 18:42:40|6652.71|6532.71|6652.51|6532.51|6652.71|6532.71|6652.51|6532.51|10
1656355370000|2022-06-27 18:42:50|6652.73|6532.73|6652.51|6532.51|6653.02|6533.02|6652.51|6532.51|10
1656355380000|2022-06-27 18:43:00|6652.69|6532.69|6651.25|6531.25|6652.69|6532.69|6651.25|6531.25|10
1656355390000|2022-06-27 18:43:10|6651.02|6531.02|6650.15|6530.15|6651.13|6531.13|6650.15|6530.15|10
1656355400000|2022-06-27 18:43:20|6650.27|6530.27|6650.18|6530.18|6650.32|6530.32|6650.18|6530.18|10
1656355410000|2022-06-27 18:43:30|6650.14|6530.14|6649.92|6529.92|6650.27|6530.27|6649.74|6529.74|10
1656355420000|2022-06-27 18:43:40|6649.83|6529.83|6649.34|6529.34|6649.94|6529.94|6649.34|6529.34|10
1656355430000|2022-06-27 18:43:50|6649.33|6529.33|6649.42|6529.42|6649.42|6529.42|6649.07|6529.07|10
1656355440000|2022-06-27 18:44:00|6649.19|6529.19|6648.83|6528.83|6649.19|6529.19|6648.83|6528.83|10
1656355450000|2022-06-27 18:44:10|6648.53|6528.53|6648.48|6528.48|6648.63|6528.63|6648.35|6528.35|9
1656355460000|2022-06-27 18:44:20|6648.41|6528.41|6646.36|6526.36|6648.41|6528.41|6646.36|6526.36|10
1656355470000|2022-06-27 18:44:30|6646.72|6526.72|6644.59|6524.59|6646.72|6526.72|6644.59|6524.59|10
1656355480000|2022-06-27 18:44:40|6644.36|6524.36|6643.18|6523.18|6644.36|6524.36|6643.11|6523.11|10
1656355490000|2022-06-27 18:44:50|6643.19|6523.19|6643.3|6523.3|6643.3|6523.3|6642.82|6522.82|10
1656355500000|2022-06-27 18:45:00|6643.31|6523.31|6642.64|6522.64|6643.31|6523.31|6642.4|6522.4|9
1656355510000|2022-06-27 18:45:10|6642.61|6522.61|6640.17|6520.17|6642.61|6522.61|6640.17|6520.17|10
1656355520000|2022-06-27 18:45:20|6639.98|6519.98|6636.99|6516.99|6639.98|6519.98|6636.99|6516.99|10
1656355530000|2022-06-27 18:45:30|6637.07|6517.07|6636.05|6516.05|6637.22|6517.22|6635.85|6515.85|10
1656355540000|2022-06-27 18:45:40|6636.06|6516.06|6634.65|6514.65|6636.06|6516.06|6634.65|6514.65|10
1656355550000|2022-06-27 18:45:50|6634.59|6514.59|6633.34|6513.34|6634.59|6514.59|6633.34|6513.34|9
1656355560000|2022-06-27 18:46:00|6633.39|6513.39|6632.45|6512.45|6633.64|6513.64|6632.33|6512.33|10
1656355570000|2022-06-27 18:46:10|6632.64|6512.64|6633.04|6513.04|6633.29|6513.29|6632.64|6512.64|10
1656355580000|2022-06-27 18:46:20|6633.01|6513.01|6633.03|6513.03|6633.45|6513.45|6633.01|6513.01|10
1656355590000|2022-06-27 18:46:30|6632.87|6512.87|6630.23|6510.23|6633.11|6513.11|6630.23|6510.23|10
1656355600000|2022-06-27 18:46:40|6629.86|6509.86|6629.2|6509.2|6629.86|6509.86|6629.06|6509.06|10
1656355610000|2022-06-27 18:46:50|6629.38|6509.38|6629.24|6509.24|6629.53|6509.53|6629.21|6509.21|9
1656355620000|2022-06-27 18:47:00|6629.25|6509.25|6629.19|6509.19|6629.35|6509.35|6629.04|6509.04|10
1656355630000|2022-06-27 18:47:10|6628.83|6508.83|6628.25|6508.25|6629.11|6509.11|6628.25|6508.25|10
1656355640000|2022-06-27 18:47:20|6628.17|6508.17|6627.74|6507.74|6628.37|6508.37|6627.72|6507.72|10
1656355650000|2022-06-27 18:47:30|6627.76|6507.76|6627.77|6507.77|6627.88|6507.88|6627.73|6507.73|9
1656355660000|2022-06-27 18:47:40|6627.72|6507.72|6626.8|6506.8|6627.72|6507.72|6626.8|6506.8|10
1656355670000|2022-06-27 18:47:50|6626.75|6506.75|6626.51|6506.51|6626.86|6506.86|6626.49|6506.49|9
1656355680000|2022-06-27 18:48:00|6626.09|6506.09|6625.7|6505.7|6626.48|6506.48|6625.62|6505.62|10
1656355690000|2022-06-27 18:48:10|6625.48|6505.48|6625.34|6505.34|6625.72|6505.72|6625.22|6505.22|10
1656355700000|2022-06-27 18:48:20|6625.2|6505.2|6623.36|6503.36|6625.28|6505.28|6623.33|6503.33|9
1656355710000|2022-06-27 18:48:30|6623.34|6503.34|6623.57|6503.57|6623.7|6503.7|6623.34|6503.34|10
1656355720000|2022-06-27 18:48:40|6623.2|6503.2|6623.43|6503.43|6623.44|6503.44|6623.1|6503.1|10
1656355730000|2022-06-27 18:48:50|6623.3|6503.3|6622.85|6502.85|6623.76|6503.76|6622.85|6502.85|10
1656355740000|2022-06-27 18:49:00|6622.96|6502.96|6623.97|6503.97|6623.97|6503.97|6622.96|6502.96|10
1656355750000|2022-06-27 18:49:10|6624.12|6504.12|6623.7|6503.7|6624.12|6504.12|6623.51|6503.51|10
1656355760000|2022-06-27 18:49:20|6623.65|6503.65|6623.53|6503.53|6623.7|6503.7|6623.32|6503.32|9
1656355770000|2022-06-27 18:49:30|6623.47|6503.47|6623.88|6503.88|6623.9|6503.9|6623.29|6503.29|10
1656355780000|2022-06-27 18:49:40|6623.84|6503.84|6623.81|6503.81|6624.33|6504.33|6623.81|6503.81|10
1656355790000|2022-06-27 18:49:50|6623.71|6503.71|6622.23|6502.23|6623.94|6503.94|6622.23|6502.23|10
1656355800000|2022-06-27 18:50:00|6622.42|6502.42|6622.62|6502.62|6622.62|6502.62|6622.32|6502.32|9
1656355810000|2022-06-27 18:50:10|6622.63|6502.63|6619.63|6499.63|6622.74|6502.74|6619.63|6499.63|10
1656355820000|2022-06-27 18:50:20|6619.36|6499.36|6616.5|6496.5|6619.36|6499.36|6616.5|6496.5|10
1656355830000|2022-06-27 18:50:30|6617.28|6497.28|6614.52|6494.52|6617.28|6497.28|6614.52|6494.52|10
1656355840000|2022-06-27 18:50:40|6614.61|6494.61|6614.14|6494.14|6614.61|6494.61|6613.71|6493.71|9
1656355850000|2022-06-27 18:50:50|6614.06|6494.06|6612.22|6492.22|6614.06|6494.06|6612.15|6492.15|10
1656355860000|2022-06-27 18:51:00|6611.73|6491.73|6611.02|6491.02|6611.73|6491.73|6610.69|6490.69|10
1656355870000|2022-06-27 18:51:10|6611.01|6491.01|6610.46|6490.46|6611.01|6491.01|6610.46|6490.46|10
1656355880000|2022-06-27 18:51:20|6610.79|6490.79|6611.15|6491.15|6611.25|6491.25|6610.79|6490.79|10
1656355890000|2022-06-27 18:51:30|6611.26|6491.26|6608.41|6488.41|6611.26|6491.26|6608.41|6488.41|9
1656355900000|2022-06-27 18:51:40|6608.23|6488.23|6607.37|6487.37|6608.23|6488.23|6607.37|6487.37|10
1656355910000|2022-06-27 18:51:50|6607.45|6487.45|6607.47|6487.47|6608.11|6488.11|6607.45|6487.45|10
1656355920000|2022-06-27 18:52:00|6607.92|6487.92|6606.04|6486.04|6607.97|6487.97|6606.03|6486.03|10
1656355930000|2022-06-27 18:52:10|6605.83|6485.83|6604.17|6484.17|6605.83|6485.83|6604.17|6484.17|10
1656355940000|2022-06-27 18:52:20|6603.78|6483.78|6603.99|6483.99|6604.14|6484.14|6603.4|6483.4|10
1656355950000|2022-06-27 18:52:30|6604.38|6484.38|6602.25|6482.25|6604.38|6484.38|6602.25|6482.25|10
1656355960000|2022-06-27 18:52:40|6602.54|6482.54|6601.67|6481.67|6602.54|6482.54|6601.48|6481.48|10
1656355970000|2022-06-27 18:52:50|6601.61|6481.61|6601.56|6481.56|6601.63|6481.63|6601.13|6481.13|10
1656355980000|2022-06-27 18:53:00|6601.77|6481.77|6602.04|6482.04|6602.34|6482.34|6601.74|6481.74|10
1656355990000|2022-06-27 18:53:10|6601.99|6481.99|6601.4|6481.4|6601.99|6481.99|6601.4|6481.4|9
1656356000000|2022-06-27 18:53:20|6601.55|6481.55|6600.72|6480.72|6601.55|6481.55|6600.72|6480.72|10
1656356010000|2022-06-27 18:53:30|6600.66|6480.66|6600.02|6480.02|6600.66|6480.66|6599.8|6479.8|9
1656356020000|2022-06-27 18:53:40|6600|6480|6600.13|6480.13|6600.19|6480.19|6599.79|6479.79|10
1656356030000|2022-06-27 18:53:50|6599.95|6479.95|6599.6|6479.6|6600.03|6480.03|6599.45|6479.45|10
1656356040000|2022-06-27 18:54:00|6599.51|6479.51|6599.38|6479.38|6599.58|6479.58|6599.15|6479.15|9
1656356050000|2022-06-27 18:54:10|6599.16|6479.16|6599.84|6479.84|6599.84|6479.84|6599.16|6479.16|10
1656356060000|2022-06-27 18:54:20|6599.78|6479.78|6599.08|6479.08|6599.85|6479.85|6598.95|6478.95|10
1656356070000|2022-06-27 18:54:30|6599.03|6479.03|6597.88|6477.88|6599.03|6479.03|6597.88|6477.88|8
1656356080000|2022-06-27 18:54:40|6597.93|6477.93|6597.43|6477.43|6598.04|6478.04|6597.43|6477.43|10
1656356090000|2022-06-27 18:54:50|6597.61|6477.61|6595.86|6475.86|6597.61|6477.61|6595.37|6475.37|10
1656356100000|2022-06-27 18:55:00|6595.9|6475.9|6596.5|6476.5|6596.65|6476.65|6595.9|6475.9|9
1656356110000|2022-06-27 18:55:10|6596.78|6476.78|6596.26|6476.26|6596.83|6476.83|6596.26|6476.26|10
1656356120000|2022-06-27 18:55:20|6596.21|6476.21|6596.22|6476.22|6596.33|6476.33|6596.14|6476.14|10
1656356130000|2022-06-27 18:55:30|6596.42|6476.42|6596.02|6476.02|6596.42|6476.42|6595.91|6475.91|10
1656356140000|2022-06-27 18:55:40|6596.19|6476.19|6597.75|6477.75|6597.87|6477.87|6596.19|6476.19|9
1656356150000|2022-06-27 18:55:50|6597.94|6477.94|6600.77|6480.77|6601.01|6481.01|6597.8|6477.8|10
1656356160000|2022-06-27 18:56:00|6600.97|6480.97|6601.91|6481.91|6601.93|6481.93|6600.97|6480.97|9
1656356170000|2022-06-27 18:56:10|6601.86|6481.86|6603.71|6483.71|6603.87|6483.87|6601.86|6481.86|10
1656356180000|2022-06-27 18:56:20|6603.81|6483.81|6603.69|6483.69|6603.94|6483.94|6603.64|6483.64|10
1656356190000|2022-06-27 18:56:30|6603.85|6483.85|6604.42|6484.42|6604.52|6484.52|6603.74|6483.74|10
1656356200000|2022-06-27 18:56:40|6604.29|6484.29|6604.23|6484.23|6604.57|6484.57|6604.2|6484.2|10
1656356210000|2022-06-27 18:56:50|6603.97|6483.97|6604.43|6484.43|6604.43|6484.43|6603.9|6483.9|9
1656356220000|2022-06-27 18:57:00|6604.05|6484.05|6603.51|6483.51|6604.05|6484.05|6602.65|6482.65|10
1656356230000|2022-06-27 18:57:10|6603.33|6483.33|6605.06|6485.06|6605.22|6485.22|6603.33|6483.33|10
1656356240000|2022-06-27 18:57:20|6605.39|6485.39|6605.32|6485.32|6605.42|6485.42|6605.19|6485.19|10
1656356250000|2022-06-27 18:57:30|6605.36|6485.36|6605.98|6485.98|6605.98|6485.98|6605.31|6485.31|9
1656356260000|2022-06-27 18:57:40|6606.21|6486.21|6606.2|6486.2|6606.46|6486.46|6606.2|6486.2|9
1656356270000|2022-06-27 18:57:50|6606.24|6486.24|6606.49|6486.49|6606.49|6486.49|6606.24|6486.24|8
1656356280000|2022-06-27 18:58:00|6606.2|6486.2|6606.23|6486.23|6606.41|6486.41|6606.2|6486.2|10
1656356290000|2022-06-27 18:58:10|6606.03|6486.03|6606|6486|6606.17|6486.17|6605.8|6485.8|10
1656356300000|2022-06-27 18:58:20|6605.97|6485.97|6605.48|6485.48|6605.97|6485.97|6605.46|6485.46|10
1656356310000|2022-06-27 18:58:30|6605.65|6485.65|6605.16|6485.16|6605.65|6485.65|6605.03|6485.03|10
1656356320000|2022-06-27 18:58:40|6605.36|6485.36|6605.34|6485.34|6605.67|6485.67|6604.93|6484.93|10
1656356330000|2022-06-27 18:58:50|6604.79|6484.79|6605.42|6485.42|6605.42|6485.42|6604.79|6484.79|10
1656356340000|2022-06-27 18:59:00|6605.21|6485.21|6606.02|6486.02|6606.02|6486.02|6605.21|6485.21|10
1656356350000|2022-06-27 18:59:10|6606.12|6486.12|6605.64|6485.64|6606.21|6486.21|6605.64|6485.64|8
1656356360000|2022-06-27 18:59:20|6605.61|6485.61|6606.77|6486.77|6606.77|6486.77|6605.61|6485.61|10
1656356370000|2022-06-27 18:59:30|6606.67|6486.67|6606.72|6486.72|6606.88|6486.88|6606.63|6486.63|8
1656356380000|2022-06-27 18:59:40|6606.47|6486.47|6606.21|6486.21|6606.53|6486.53|6606.21|6486.21|10
1656356390000|2022-06-27 18:59:50|6606.17|6486.17|6606.24|6486.24|6606.27|6486.27|6605.89|6485.89|10
1656356400000|2022-06-27 19:00:00|6606.29|6486.29|6605.57|6485.57|6606.29|6486.29|6605.01|6485.01|9
1656356410000|2022-06-27 19:00:10|6605.16|6485.16|6604.84|6484.84|6605.59|6485.59|6604.7|6484.7|10
1656356420000|2022-06-27 19:00:20|6604.2|6484.2|6601.45|6481.45|6604.2|6484.2|6601.19|6481.19|9
1656356430000|2022-06-27 19:00:30|6601.2|6481.2|6600.09|6480.09|6601.2|6481.2|6600.09|6480.09|10
1656356440000|2022-06-27 19:00:40|6600.13|6480.13|6600.71|6480.71|6600.71|6480.71|6600|6480|10
1656356450000|2022-06-27 19:00:50|6600.5|6480.5|6601.12|6481.12|6601.12|6481.12|6600.5|6480.5|9
1656356460000|2022-06-27 19:01:00|6601.05|6481.05|6600.89|6480.89|6601.2|6481.2|6600.84|6480.84|8
1656356470000|2022-06-27 19:01:10|6600.97|6480.97|6600.96|6480.96|6601.12|6481.12|6600.85|6480.85|10
1656356480000|2022-06-27 19:01:20|6601.07|6481.07|6601.16|6481.16|6601.55|6481.55|6601.07|6481.07|10
1656356490000|2022-06-27 19:01:30|6601.09|6481.09|6600.44|6480.44|6601.2|6481.2|6600.44|6480.44|10
1656356500000|2022-06-27 19:01:40|6600.54|6480.54|6600.38|6480.38|6600.54|6480.54|6600.28|6480.28|8
1656356510000|2022-06-27 19:01:50|6600.15|6480.15|6600.01|6480.01|6600.41|6480.41|6600.01|6480.01|10
1656356520000|2022-06-27 19:02:00|6599.85|6479.85|6598.58|6478.58|6599.85|6479.85|6598.2|6478.2|10
1656356530000|2022-06-27 19:02:10|6597.79|6477.79|6592.45|6472.45|6597.79|6477.79|6592.45|6472.45|9
1656356540000|2022-06-27 19:02:20|6592.3|6472.3|6588.98|6468.98|6592.3|6472.3|6588.98|6468.98|10
1656356550000|2022-06-27 19:02:30|6588.77|6468.77|6585.77|6465.77|6588.77|6468.77|6585.6|6465.6|10
1656356560000|2022-06-27 19:02:40|6585.45|6465.45|6584.48|6464.48|6585.57|6465.57|6584.23|6464.23|10
1656356570000|2022-06-27 19:02:50|6584.55|6464.55|6583.92|6463.92|6584.61|6464.61|6583.64|6463.64|10
1656356580000|2022-06-27 19:03:00|6583.89|6463.89|6581.77|6461.77|6583.89|6463.89|6581.77|6461.77|10
1656356590000|2022-06-27 19:03:10|6580.56|6460.56|6576.22|6456.22|6580.56|6460.56|6576.22|6456.22|10
1656356600000|2022-06-27 19:03:20|6575.47|6455.47|6571.7|6451.7|6575.47|6455.47|6571.7|6451.7|9
1656356610000|2022-06-27 19:03:30|6571.78|6451.78|6572.3|6452.3|6572.3|6452.3|6571.57|6451.57|9
1656356620000|2022-06-27 19:03:40|6572.2|6452.2|6572.4|6452.4|6572.55|6452.55|6571.97|6451.97|10
1656356630000|2022-06-27 19:03:50|6572.7|6452.7|6572.84|6452.84|6572.94|6452.94|6572.25|6452.25|10
1656356640000|2022-06-27 19:04:00|6572.92|6452.92|6573.48|6453.48|6573.48|6453.48|6572.92|6452.92|10
1656356650000|2022-06-27 19:04:10|6573.33|6453.33|6573.25|6453.25|6573.33|6453.33|6572.91|6452.91|9
1656356660000|2022-06-27 19:04:20|6573.17|6453.17|6572.56|6452.56|6573.43|6453.43|6572.56|6452.56|10
1656356670000|2022-06-27 19:04:30|6572.46|6452.46|6572.65|6452.65|6572.75|6452.75|6572.41|6452.41|9
1656356680000|2022-06-27 19:04:40|6572.38|6452.38|6571.71|6451.71|6572.44|6452.44|6571.7|6451.7|10
1656356690000|2022-06-27 19:04:50|6571.73|6451.73|6570.9|6450.9|6571.73|6451.73|6570.69|6450.69|10
1656356700000|2022-06-27 19:05:00|6571.28|6451.28|6571.11|6451.11|6571.51|6451.51|6571.03|6451.03|10
1656356710000|2022-06-27 19:05:10|6570.97|6450.97|6571|6451|6571.39|6451.39|6570.38|6450.38|9
1656356720000|2022-06-27 19:05:20|6571.35|6451.35|6571.36|6451.36|6571.83|6451.83|6571.35|6451.35|10
1656356730000|2022-06-27 19:05:30|6571.51|6451.51|6571.23|6451.23|6571.81|6451.81|6571.23|6451.23|9
1656356740000|2022-06-27 19:05:40|6571.28|6451.28|6571.64|6451.64|6571.92|6451.92|6571.28|6451.28|9
1656356750000|2022-06-27 19:05:50|6571.97|6451.97|6572.98|6452.98|6572.98|6452.98|6571.83|6451.83|10
1656356760000|2022-06-27 19:06:00|6573.17|6453.17|6573.13|6453.13|6573.17|6453.17|6572.75|6452.75|10
1656356770000|2022-06-27 19:06:10|6573.2|6453.2|6572.86|6452.86|6573.2|6453.2|6572.67|6452.67|10
1656356780000|2022-06-27 19:06:20|6572.93|6452.93|6572.89|6452.89|6572.99|6452.99|6572.69|6452.69|10
1656356790000|2022-06-27 19:06:30|6573.3|6453.3|6573.69|6453.69|6573.69|6453.69|6573.22|6453.22|10
1656356800000|2022-06-27 19:06:40|6573.72|6453.72|6574.94|6454.94|6574.96|6454.96|6573.7|6453.7|9
1656356810000|2022-06-27 19:06:50|6574.89|6454.89|6575.7|6455.7|6575.7|6455.7|6574.89|6454.89|9
1656356820000|2022-06-27 19:07:00|6575.63|6455.63|6576.11|6456.11|6576.19|6456.19|6575.63|6455.63|10
1656356830000|2022-06-27 19:07:10|6576.07|6456.07|6576.93|6456.93|6577.21|6457.21|6576.07|6456.07|10
1656356840000|2022-06-27 19:07:20|6577.03|6457.03|6576.52|6456.52|6577.17|6457.17|6576.52|6456.52|10
1656356850000|2022-06-27 19:07:30|6576.39|6456.39|6576.58|6456.58|6576.79|6456.79|6576.25|6456.25|10
1656356860000|2022-06-27 19:07:40|6576.62|6456.62|6576.3|6456.3|6576.71|6456.71|6576.3|6456.3|10
1656356870000|2022-06-27 19:07:50|6576.33|6456.33|6576.75|6456.75|6576.85|6456.85|6576.22|6456.22|9
1656356880000|2022-06-27 19:08:00|6576.81|6456.81|6576.85|6456.85|6577.05|6457.05|6576.65|6456.65|9
1656356890000|2022-06-27 19:08:10|6576.92|6456.92|6577.59|6457.59|6577.59|6457.59|6576.92|6456.92|9
1656356900000|2022-06-27 19:08:20|6577.96|6457.96|6578.05|6458.05|6578.34|6458.34|6577.82|6457.82|9
1656356910000|2022-06-27 19:08:30|6578.27|6458.27|6577.84|6457.84|6578.27|6458.27|6577.75|6457.75|10
1656356920000|2022-06-27 19:08:40|6577.54|6457.54|6577.03|6457.03|6577.55|6457.55|6576.9|6456.9|10
1656356930000|2022-06-27 19:08:50|6576.37|6456.37|6575.02|6455.02|6576.45|6456.45|6575.02|6455.02|10
1656356940000|2022-06-27 19:09:00|6574.86|6454.86|6572.72|6452.72|6574.86|6454.86|6572.72|6452.72|10
1656356950000|2022-06-27 19:09:10|6572.83|6452.83|6571.35|6451.35|6572.83|6452.83|6571.35|6451.35|10
1656356960000|2022-06-27 19:09:20|6571.44|6451.44|6569.25|6449.25|6571.44|6451.44|6569.18|6449.18|10
1656356970000|2022-06-27 19:09:30|6568.9|6448.9|6571.65|6451.65|6571.65|6451.65|6568.52|6448.52|10
1656356980000|2022-06-27 19:09:40|6570.07|6450.07|6572.32|6452.32|6573.01|6453.01|6570.07|6450.07|10
1656356990000|2022-06-27 19:09:50|6571.48|6451.48|6570.9|6450.9|6571.52|6451.52|6570.9|6450.9|10
1656357000000|2022-06-27 19:10:00|6571.14|6451.14|6567.57|6447.57|6571.14|6451.14|6567.06|6447.06|10
1656357010000|2022-06-27 19:10:10|6567.34|6447.34|6566.4|6446.4|6567.55|6447.55|6566.4|6446.4|10
1656357020000|2022-06-27 19:10:20|6566.19|6446.19|6566.61|6446.61|6566.61|6446.61|6565.43|6445.43|10
1656357030000|2022-06-27 19:10:30|6566.9|6446.9|6567.29|6447.29|6567.49|6447.49|6566.9|6446.9|9
1656357040000|2022-06-27 19:10:40|6567.31|6447.31|6568.81|6448.81|6568.81|6448.81|6567.31|6447.31|10
1656357050000|2022-06-27 19:10:50|6568.78|6448.78|6567.44|6447.44|6569.12|6449.12|6567.44|6447.44|10
1656357060000|2022-06-27 19:11:00|6567.36|6447.36|6566.36|6446.36|6567.36|6447.36|6566.25|6446.25|10
1656357070000|2022-06-27 19:11:10|6566.33|6446.33|6566.77|6446.77|6566.77|6446.77|6566.15|6446.15|9
1656357080000|2022-06-27 19:11:20|6566.79|6446.79|6568.26|6448.26|6568.26|6448.26|6566.75|6446.75|10
1656357090000|2022-06-27 19:11:30|6568.56|6448.56|6568.26|6448.26|6568.68|6448.68|6568.2|6448.2|9
1656357100000|2022-06-27 19:11:40|6568.66|6448.66|6570.11|6450.11|6570.11|6450.11|6568.66|6448.66|10
1656357110000|2022-06-27 19:11:50|6570.01|6450.01|6569.65|6449.65|6570.01|6450.01|6569.36|6449.36|10
1656357120000|2022-06-27 19:12:00|6569.58|6449.58|6570.24|6450.24|6570.24|6450.24|6569.43|6449.43|10
1656357130000|2022-06-27 19:12:10|6570.34|6450.34|6570.78|6450.78|6570.94|6450.94|6570.26|6450.26|9
1656357140000|2022-06-27 19:12:20|6570.08|6450.08|6567.97|6447.97|6570.22|6450.22|6567.92|6447.92|10
1656357150000|2022-06-27 19:12:30|6567.67|6447.67|6565.96|6445.96|6567.67|6447.67|6565.94|6445.94|9
1656357160000|2022-06-27 19:12:40|6565.44|6445.44|6564.71|6444.71|6565.44|6445.44|6564.71|6444.71|10
1656357170000|2022-06-27 19:12:50|6564.67|6444.67|6564.99|6444.99|6565.02|6445.02|6564.59|6444.59|10
1656357180000|2022-06-27 19:13:00|6564.69|6444.69|6563.09|6443.09|6564.69|6444.69|6563.09|6443.09|10
1656357190000|2022-06-27 19:13:10|6562.99|6442.99|6563.66|6443.66|6563.66|6443.66|6562.87|6442.87|10
1656357200000|2022-06-27 19:13:20|6563.85|6443.85|6564.23|6444.23|6564.23|6444.23|6563.85|6443.85|10
1656357210000|2022-06-27 19:13:30|6564.17|6444.17|6564.12|6444.12|6564.37|6444.37|6563.9|6443.9|10
1656357220000|2022-06-27 19:13:40|6563.8|6443.8|6563.89|6443.89|6564.15|6444.15|6563.69|6443.69|10
1656357230000|2022-06-27 19:13:50|6563.74|6443.74|6564.43|6444.43|6564.45|6444.45|6563.74|6443.74|10
1656357240000|2022-06-27 19:14:00|6564.61|6444.61|6565.12|6445.12|6565.12|6445.12|6564.61|6444.61|9
1656357250000|2022-06-27 19:14:10|6564.79|6444.79|6564.56|6444.56|6565.02|6445.02|6564.51|6444.51|10
1656357260000|2022-06-27 19:14:20|6564.59|6444.59|6565.49|6445.49|6565.52|6445.52|6564.59|6444.59|10
1656357270000|2022-06-27 19:14:30|6565.52|6445.52|6566.13|6446.13|6566.13|6446.13|6565.36|6445.36|9
1656357280000|2022-06-27 19:14:40|6566.17|6446.17|6565.81|6445.81|6566.17|6446.17|6565.78|6445.78|10
1656357290000|2022-06-27 19:14:50|6566.05|6446.05|6566.13|6446.13|6566.15|6446.15|6565.8|6445.8|10
1656357300000|2022-06-27 19:15:00|6566.08|6446.08|6565.79|6445.79|6566.08|6446.08|6565.76|6445.76|10
1656357310000|2022-06-27 19:15:10|6565.73|6445.73|6565.61|6445.61|6566.12|6446.12|6565.57|6445.57|10
1656357320000|2022-06-27 19:15:20|6565.31|6445.31|6564.84|6444.84|6565.36|6445.36|6564.65|6444.65|10
1656357330000|2022-06-27 19:15:30|6564.71|6444.71|6564.61|6444.61|6564.75|6444.75|6563.97|6443.97|9
1656357340000|2022-06-27 19:15:40|6563.71|6443.71|6562.64|6442.64|6564.08|6444.08|6562.64|6442.64|10
1656357350000|2022-06-27 19:15:50|6562.68|6442.68|6563.83|6443.83|6563.83|6443.83|6562.61|6442.61|10
1656357360000|2022-06-27 19:16:00|6563.96|6443.96|6563.49|6443.49|6563.96|6443.96|6563.49|6443.49|9
1656357370000|2022-06-27 19:16:10|6563.38|6443.38|6563.48|6443.48|6563.92|6443.92|6563.38|6443.38|10
1656357380000|2022-06-27 19:16:20|6563.66|6443.66|6563.4|6443.4|6564.39|6444.39|6563.4|6443.4|10
1656357390000|2022-06-27 19:16:30|6563.78|6443.78|6564.92|6444.92|6564.96|6444.96|6563.78|6443.78|9
1656357400000|2022-06-27 19:16:40|6565.28|6445.28|6565.27|6445.27|6565.46|6445.46|6565.27|6445.27|9
1656357410000|2022-06-27 19:16:50|6564.95|6444.95|6563.91|6443.91|6565.28|6445.28|6563.91|6443.91|10
1656357420000|2022-06-27 19:17:00|6563.94|6443.94|6563.09|6443.09|6563.94|6443.94|6563.09|6443.09|10
1656357430000|2022-06-27 19:17:10|6563.04|6443.04|6562.41|6442.41|6563.04|6443.04|6562.41|6442.41|9
1656357440000|2022-06-27 19:17:20|6562.61|6442.61|6562.33|6442.33|6562.61|6442.61|6562.16|6442.16|10
1656357450000|2022-06-27 19:17:30|6562.28|6442.28|6562.64|6442.64|6562.75|6442.75|6562.02|6442.02|10
1656357460000|2022-06-27 19:17:40|6562.72|6442.72|6562.81|6442.81|6562.92|6442.92|6562.59|6442.59|9
1656357470000|2022-06-27 19:17:50|6562.85|6442.85|6563.51|6443.51|6563.56|6443.56|6562.83|6442.83|10
1656357480000|2022-06-27 19:18:00|6563.67|6443.67|6565.02|6445.02|6565.02|6445.02|6563.67|6443.67|10
1656357490000|2022-06-27 19:18:10|6564.96|6444.96|6565.82|6445.82|6565.82|6445.82|6564.96|6444.96|9
1656357500000|2022-06-27 19:18:20|6566.1|6446.1|6566.1|6446.1|6566.26|6446.26|6565.94|6445.94|8
1656357510000|2022-06-27 19:18:30|6566.07|6446.07|6565.11|6445.11|6566.07|6446.07|6565.11|6445.11|8
1656357520000|2022-06-27 19:18:40|6564.87|6444.87|6564.56|6444.56|6565.34|6445.34|6564.56|6444.56|10
1656357530000|2022-06-27 19:18:50|6564.7|6444.7|6563.9|6443.9|6565.11|6445.11|6563.9|6443.9|9
1656357540000|2022-06-27 19:19:00|6563.97|6443.97|6563.91|6443.91|6563.99|6443.99|6563.71|6443.71|10
1656357550000|2022-06-27 19:19:10|6563.92|6443.92|6563.97|6443.97|6564.08|6444.08|6563.71|6443.71|9
1656357560000|2022-06-27 19:19:20|6564.03|6444.03|6563.19|6443.19|6564.03|6444.03|6563.19|6443.19|10
1656357570000|2022-06-27 19:19:30|6563.18|6443.18|6563.2|6443.2|6563.46|6443.46|6563.04|6443.04|9
1656357580000|2022-06-27 19:19:40|6563.26|6443.26|6563.79|6443.79|6563.79|6443.79|6562.92|6442.92|9
1656357590000|2022-06-27 19:19:50|6563.76|6443.76|6565.03|6445.03|6565.08|6445.08|6563.76|6443.76|10
1656357600000|2022-06-27 19:20:00|6565.24|6445.24|6565.13|6445.13|6565.43|6445.43|6565.04|6445.04|10
1656357610000|2022-06-27 19:20:10|6565.32|6445.32|6565|6445|6565.37|6445.37|6564.87|6444.87|10
1656357620000|2022-06-27 19:20:20|6564.97|6444.97|6565.4|6445.4|6565.47|6445.47|6564.97|6444.97|9
1656357630000|2022-06-27 19:20:30|6565.37|6445.37|6565.34|6445.34|6565.41|6445.41|6565.06|6445.06|10
1656357640000|2022-06-27 19:20:40|6565.31|6445.31|6565.16|6445.16|6565.56|6445.56|6565.16|6445.16|9
1656357650000|2022-06-27 19:20:50|6565.23|6445.23|6564.57|6444.57|6565.23|6445.23|6564.57|6444.57|10
1656357660000|2022-06-27 19:21:00|6565.02|6445.02|6564.96|6444.96|6565.09|6445.09|6564.91|6444.91|10
1656357670000|2022-06-27 19:21:10|6565.16|6445.16|6565.32|6445.32|6565.35|6445.35|6565.03|6445.03|9
1656357680000|2022-06-27 19:21:20|6565.38|6445.38|6565.73|6445.73|6565.73|6445.73|6565.22|6445.22|10
1656357690000|2022-06-27 19:21:30|6565.6|6445.6|6566.13|6446.13|6566.13|6446.13|6565.6|6445.6|10
1656357700000|2022-06-27 19:21:40|6565.7|6445.7|6565.49|6445.49|6566.02|6446.02|6565.49|6445.49|10
1656357710000|2022-06-27 19:21:50|6565.78|6445.78|6565.66|6445.66|6565.85|6445.85|6565.53|6445.53|9
1656357720000|2022-06-27 19:22:00|6565.69|6445.69|6565.45|6445.45|6565.86|6445.86|6565.45|6445.45|9
1656357730000|2022-06-27 19:22:10|6565.42|6445.42|6565.37|6445.37|6565.59|6445.59|6565.09|6445.09|10
1656357740000|2022-06-27 19:22:20|6565.15|6445.15|6566.53|6446.53|6566.53|6446.53|6565.15|6445.15|8
1656357750000|2022-06-27 19:22:30|6566.49|6446.49|6566.78|6446.78|6566.82|6446.82|6566.49|6446.49|10
1656357760000|2022-06-27 19:22:40|6566.63|6446.63|6567.09|6447.09|6567.09|6447.09|6566.63|6446.63|10
1656357770000|2022-06-27 19:22:50|6566.95|6446.95|6566.92|6446.92|6567.21|6447.21|6566.92|6446.92|10
1656357780000|2022-06-27 19:23:00|6566.95|6446.95|6566.88|6446.88|6566.97|6446.97|6566.81|6446.81|8
1656357790000|2022-06-27 19:23:10|6566.92|6446.92|6567.6|6447.6|6567.6|6447.6|6566.62|6446.62|9
1656357800000|2022-06-27 19:23:20|6567.76|6447.76|6568.06|6448.06|6568.06|6448.06|6567.65|6447.65|10
1656357810000|2022-06-27 19:23:30|6567.96|6447.96|6568.06|6448.06|6568.39|6448.39|6567.95|6447.95|10
1656357820000|2022-06-27 19:23:40|6567.9|6447.9|6568.29|6448.29|6568.31|6448.31|6567.9|6447.9|10
1656357830000|2022-06-27 19:23:50|6568.21|6448.21|6567.32|6447.32|6568.21|6448.21|6567.2|6447.2|10
1656357840000|2022-06-27 19:24:00|6567.21|6447.21|6567.43|6447.43|6567.51|6447.51|6567.21|6447.21|9
1656357850000|2022-06-27 19:24:10|6567.18|6447.18|6567.11|6447.11|6567.39|6447.39|6567.03|6447.03|10
1656357860000|2022-06-27 19:24:20|6567.44|6447.44|6567.26|6447.26|6567.53|6447.53|6567.18|6447.18|9
1656357870000|2022-06-27 19:24:30|6566.98|6446.98|6567.21|6447.21|6567.53|6447.53|6566.76|6446.76|9
1656357880000|2022-06-27 19:24:40|6567.51|6447.51|6567.16|6447.16|6567.55|6447.55|6567.16|6447.16|10
1656357890000|2022-06-27 19:24:50|6567.27|6447.27|6567.08|6447.08|6567.27|6447.27|6566.98|6446.98|10
1656357900000|2022-06-27 19:25:00|6566.99|6446.99|6567.6|6447.6|6567.6|6447.6|6566.99|6446.99|10
1656357910000|2022-06-27 19:25:10|6567.54|6447.54|6567.54|6447.54|6567.61|6447.61|6567.42|6447.42|9
1656357920000|2022-06-27 19:25:20|6567.53|6447.53|6568.08|6448.08|6568.08|6448.08|6567.48|6447.48|9
1656357930000|2022-06-27 19:25:30|6568.13|6448.13|6568.59|6448.59|6568.81|6448.81|6567.88|6447.88|10
1656357940000|2022-06-27 19:25:40|6569.08|6449.08|6571.4|6451.4|6571.4|6451.4|6569.08|6449.08|10
1656357950000|2022-06-27 19:25:50|6571.55|6451.55|6574.1|6454.1|6574.1|6454.1|6571.55|6451.55|10
1656357960000|2022-06-27 19:26:00|6574.27|6454.27|6577.98|6457.98|6577.98|6457.98|6574.27|6454.27|10
1656357970000|2022-06-27 19:26:10|6578.43|6458.43|6580.58|6460.58|6580.58|6460.58|6578.4|6458.4|10
1656357980000|2022-06-27 19:26:20|6580.92|6460.92|6583.11|6463.11|6583.11|6463.11|6580.92|6460.92|10
1656357990000|2022-06-27 19:26:30|6583.19|6463.19|6581.35|6461.35|6583.19|6463.19|6581.33|6461.33|10
1656358000000|2022-06-27 19:26:40|6581.38|6461.38|6580.46|6460.46|6581.38|6461.38|6580.46|6460.46|10
1656358010000|2022-06-27 19:26:50|6580.39|6460.39|6579.66|6459.66|6580.39|6460.39|6579.59|6459.59|10
1656358020000|2022-06-27 19:27:00|6579.6|6459.6|6577.29|6457.29|6579.6|6459.6|6577.29|6457.29|10
1656358030000|2022-06-27 19:27:10|6577.43|6457.43|6577.32|6457.32|6577.58|6457.58|6577.22|6457.22|10
1656358040000|2022-06-27 19:27:20|6577.29|6457.29|6577.01|6457.01|6577.37|6457.37|6576.71|6456.71|10
1656358050000|2022-06-27 19:27:30|6576.96|6456.96|6577.31|6457.31|6577.47|6457.47|6576.96|6456.96|9
1656358060000|2022-06-27 19:27:40|6577.56|6457.56|6577.92|6457.92|6578.07|6458.07|6577.39|6457.39|10
1656358070000|2022-06-27 19:27:50|6577.94|6457.94|6577.84|6457.84|6577.94|6457.94|6577.61|6457.61|9
1656358080000|2022-06-27 19:28:00|6577.96|6457.96|6577.94|6457.94|6578.03|6458.03|6577.59|6457.59|9
1656358090000|2022-06-27 19:28:10|6578.24|6458.24|6577.75|6457.75|6578.24|6458.24|6577.47|6457.47|9
1656358100000|2022-06-27 19:28:20|6577.28|6457.28|6577.42|6457.42|6577.85|6457.85|6576.82|6456.82|10
1656358110000|2022-06-27 19:28:30|6578.4|6458.4|6577.94|6457.94|6578.54|6458.54|6577.93|6457.93|10
1656358120000|2022-06-27 19:28:40|6577.85|6457.85|6577.87|6457.87|6577.94|6457.94|6577.66|6457.66|10
1656358130000|2022-06-27 19:28:50|6577.69|6457.69|6577.26|6457.26|6577.82|6457.82|6577.26|6457.26|10
1656358140000|2022-06-27 19:29:00|6577.31|6457.31|6576.99|6456.99|6577.37|6457.37|6576.88|6456.88|9
1656358150000|2022-06-27 19:29:10|6576.67|6456.67|6577.01|6457.01|6577.02|6457.02|6576.67|6456.67|10
1656358160000|2022-06-27 19:29:20|6577.12|6457.12|6577.41|6457.41|6577.43|6457.43|6576.86|6456.86|10
1656358170000|2022-06-27 19:29:30|6576.83|6456.83|6578.95|6458.95|6578.95|6458.95|6576.83|6456.83|10
1656358180000|2022-06-27 19:29:40|6579.45|6459.45|6580.85|6460.85|6580.85|6460.85|6579.32|6459.32|10
1656358190000|2022-06-27 19:29:50|6581.4|6461.4|6582.47|6462.47|6582.47|6462.47|6581.4|6461.4|10
1656358200000|2022-06-27 19:30:00|6582.3|6462.3|6583.14|6463.14|6583.19|6463.19|6582.3|6462.3|10
1656358210000|2022-06-27 19:30:10|6583.6|6463.6|6585.9|6465.9|6585.9|6465.9|6583.49|6463.49|10
1656358220000|2022-06-27 19:30:20|6586.35|6466.35|6591.98|6471.98|6591.98|6471.98|6586.35|6466.35|10
1656358230000|2022-06-27 19:30:30|6592.28|6472.28|6593.21|6473.21|6593.21|6473.21|6592.28|6472.28|10
1656358240000|2022-06-27 19:30:40|6593.11|6473.11|6592.77|6472.77|6593.22|6473.22|6592.5|6472.5|10
1656358250000|2022-06-27 19:30:50|6592.88|6472.88|6592.55|6472.55|6592.91|6472.91|6592.55|6472.55|10
1656358260000|2022-06-27 19:31:00|6592.33|6472.33|6591.89|6471.89|6592.33|6472.33|6591.75|6471.75|10
1656358270000|2022-06-27 19:31:10|6591.95|6471.95|6591.41|6471.41|6591.95|6471.95|6591.35|6471.35|10
1656358280000|2022-06-27 19:31:20|6591.39|6471.39|6588.41|6468.41|6591.39|6471.39|6588.41|6468.41|9
1656358290000|2022-06-27 19:31:30|6588.38|6468.38|6586.87|6466.87|6588.38|6468.38|6586.87|6466.87|10
1656358300000|2022-06-27 19:31:40|6586.97|6466.97|6587.56|6467.56|6587.56|6467.56|6586.83|6466.83|10
1656358310000|2022-06-27 19:31:50|6587.5|6467.5|6587.6|6467.6|6587.77|6467.77|6587.19|6467.19|10
1656358320000|2022-06-27 19:32:00|6587.44|6467.44|6587.18|6467.18|6587.48|6467.48|6586.88|6466.88|10
1656358330000|2022-06-27 19:32:10|6586.92|6466.92|6586.2|6466.2|6586.92|6466.92|6586.2|6466.2|8
1656358340000|2022-06-27 19:32:20|6586.22|6466.22|6586.58|6466.58|6586.58|6466.58|6585.9|6465.9|10
1656358350000|2022-06-27 19:32:30|6586.55|6466.55|6586.95|6466.95|6586.95|6466.95|6586.24|6466.24|10
1656358360000|2022-06-27 19:32:40|6586.75|6466.75|6587.4|6467.4|6587.4|6467.4|6586.75|6466.75|10
1656358370000|2022-06-27 19:32:50|6587.38|6467.38|6587.66|6467.66|6588.53|6468.53|6587.38|6467.38|10
1656358380000|2022-06-27 19:33:00|6587.84|6467.84|6588.15|6468.15|6588.33|6468.33|6587.8|6467.8|9
1656358390000|2022-06-27 19:33:10|6588.2|6468.2|6588.39|6468.39|6588.49|6468.49|6587.98|6467.98|10
1656358400000|2022-06-27 19:33:20|6588.86|6468.86|6588.57|6468.57|6588.88|6468.88|6588.57|6468.57|9
1656358410000|2022-06-27 19:33:30|6588.4|6468.4|6588.79|6468.79|6588.79|6468.79|6588.16|6468.16|9
1656358420000|2022-06-27 19:33:40|6588.43|6468.43|6587.81|6467.81|6588.63|6468.63|6587.8|6467.8|9
1656358430000|2022-06-27 19:33:50|6587.75|6467.75|6588.05|6468.05|6588.17|6468.17|6587.59|6467.59|10
1656358440000|2022-06-27 19:34:00|6588.17|6468.17|6588.24|6468.24|6588.24|6468.24|6587.8|6467.8|10
1656358450000|2022-06-27 19:34:10|6588.28|6468.28|6588.46|6468.46|6588.74|6468.74|6588.18|6468.18|10
1656358460000|2022-06-27 19:34:20|6588.81|6468.81|6588.69|6468.69|6588.81|6468.81|6588.46|6468.46|10
1656358470000|2022-06-27 19:34:30|6588.79|6468.79|6590.02|6470.02|6590.04|6470.04|6588.38|6468.38|10
1656358480000|2022-06-27 19:34:40|6590.16|6470.16|6589.64|6469.64|6590.16|6470.16|6589.63|6469.63|9
1656358490000|2022-06-27 19:34:50|6589.57|6469.57|6588.98|6468.98|6589.57|6469.57|6588.98|6468.98|10
1656358500000|2022-06-27 19:35:00|6588.96|6468.96|6588.74|6468.74|6589.16|6469.16|6588.74|6468.74|10
1656358510000|2022-06-27 19:35:10|6588.68|6468.68|6588.61|6468.61|6588.82|6468.82|6588.24|6468.24|10
1656358520000|2022-06-27 19:35:20|6588.64|6468.64|6588.44|6468.44|6588.88|6468.88|6588.43|6468.43|10
1656358530000|2022-06-27 19:35:30|6588.3|6468.3|6588.36|6468.36|6588.36|6468.36|6588|6468|9
1656358540000|2022-06-27 19:35:40|6588.35|6468.35|6588.51|6468.51|6588.54|6468.54|6588.26|6468.26|7
1656358550000|2022-06-27 19:35:50|6588.67|6468.67|6588.31|6468.31|6588.67|6468.67|6588.1|6468.1|10
1656358560000|2022-06-27 19:36:00|6588.13|6468.13|6588.29|6468.29|6588.38|6468.38|6588.12|6468.12|10
1656358570000|2022-06-27 19:36:10|6588.22|6468.22|6588.47|6468.47|6588.47|6468.47|6588.08|6468.08|10
1656358580000|2022-06-27 19:36:20|6588.22|6468.22|6588.15|6468.15|6588.37|6468.37|6587.97|6467.97|8
1656358590000|2022-06-27 19:36:30|6588.42|6468.42|6586.46|6466.46|6588.42|6468.42|6586.46|6466.46|10
1656358600000|2022-06-27 19:36:40|6586.04|6466.04|6582.92|6462.92|6586.04|6466.04|6582.92|6462.92|10
1656358610000|2022-06-27 19:36:50|6582.62|6462.62|6581.52|6461.52|6582.62|6462.62|6581.52|6461.52|10
1656358620000|2022-06-27 19:37:00|6581.01|6461.01|6576.63|6456.63|6581.01|6461.01|6576.63|6456.63|10
1656358630000|2022-06-27 19:37:10|6576.81|6456.81|6576.43|6456.43|6576.81|6456.81|6576.16|6456.16|9
1656358640000|2022-06-27 19:37:20|6576.51|6456.51|6576.17|6456.17|6576.69|6456.69|6576.17|6456.17|9
1656358650000|2022-06-27 19:37:30|6576.07|6456.07|6576.06|6456.06|6576.38|6456.38|6575.95|6455.95|8
1656358660000|2022-06-27 19:37:40|6576.23|6456.23|6576.2|6456.2|6576.23|6456.23|6575.52|6455.52|10
1656358670000|2022-06-27 19:37:50|6576.71|6456.71|6576.63|6456.63|6577.2|6457.2|6576.34|6456.34|10
1656358680000|2022-06-27 19:38:00|6576.29|6456.29|6576.07|6456.07|6577.21|6457.21|6576.07|6456.07|10
1656358690000|2022-06-27 19:38:10|6575.87|6455.87|6576.34|6456.34|6576.34|6456.34|6575.73|6455.73|10
1656358700000|2022-06-27 19:38:20|6576.26|6456.26|6576.31|6456.31|6576.52|6456.52|6576.26|6456.26|10
1656358710000|2022-06-27 19:38:30|6576.55|6456.55|6576.6|6456.6|6576.6|6456.6|6576.18|6456.18|8
1656358720000|2022-06-27 19:38:40|6576.5|6456.5|6576.64|6456.64|6576.74|6456.74|6576.49|6456.49|10
1656358730000|2022-06-27 19:38:50|6576.67|6456.67|6576.72|6456.72|6576.78|6456.78|6576.67|6456.67|10
1656358740000|2022-06-27 19:39:00|6576.8|6456.8|6576.76|6456.76|6576.82|6456.82|6576.57|6456.57|10
1656358750000|2022-06-27 19:39:10|6576.63|6456.63|6577.45|6457.45|6577.54|6457.54|6576.63|6456.63|9
1656358760000|2022-06-27 19:39:20|6577.16|6457.16|6577.7|6457.7|6578.19|6458.19|6577.16|6457.16|10
1656358770000|2022-06-27 19:39:30|6577.63|6457.63|6577.7|6457.7|6577.95|6457.95|6577.49|6457.49|10
1656358780000|2022-06-27 19:39:40|6577.91|6457.91|6578.15|6458.15|6578.24|6458.24|6577.84|6457.84|10
1656358790000|2022-06-27 19:39:50|6578.19|6458.19|6578.24|6458.24|6578.25|6458.25|6577.77|6457.77|10
1656358800000|2022-06-27 19:40:00|6578.22|6458.22|6578.04|6458.04|6578.45|6458.45|6578.04|6458.04|9
1656358810000|2022-06-27 19:40:10|6577.87|6457.87|6577.42|6457.42|6578.14|6458.14|6577.35|6457.35|10
1656358820000|2022-06-27 19:40:20|6577.4|6457.4|6577.93|6457.93|6577.93|6457.93|6577.37|6457.37|9
1656358830000|2022-06-27 19:40:30|6577.94|6457.94|6578.06|6458.06|6578.06|6458.06|6577.77|6457.77|10
1656358840000|2022-06-27 19:40:40|6578.05|6458.05|6580.13|6460.13|6580.13|6460.13|6578.05|6458.05|10
1656358850000|2022-06-27 19:40:50|6580.12|6460.12|6581.1|6461.1|6581.1|6461.1|6580.12|6460.12|10
1656358860000|2022-06-27 19:41:00|6581.14|6461.14|6581.17|6461.17|6581.17|6461.17|6580.82|6460.82|10
1656358870000|2022-06-27 19:41:10|6581.19|6461.19|6581.01|6461.01|6581.19|6461.19|6580.74|6460.74|10
1656358880000|2022-06-27 19:41:20|6581.03|6461.03|6581.4|6461.4|6581.4|6461.4|6581.03|6461.03|10
1656358890000|2022-06-27 19:41:30|6582.19|6462.19|6584.94|6464.94|6584.94|6464.94|6582.19|6462.19|10
1656358900000|2022-06-27 19:41:40|6584.99|6464.99|6585.4|6465.4|6585.48|6465.48|6584.97|6464.97|10
1656358910000|2022-06-27 19:41:50|6585.57|6465.57|6585.74|6465.74|6585.84|6465.84|6585.41|6465.41|9
1656358920000|2022-06-27 19:42:00|6585.63|6465.63|6585.93|6465.93|6586.26|6466.26|6585.63|6465.63|10
1656358930000|2022-06-27 19:42:10|6586.37|6466.37|6586.52|6466.52|6586.68|6466.68|6586.33|6466.33|9
1656358940000|2022-06-27 19:42:20|6586.18|6466.18|6586.42|6466.42|6586.54|6466.54|6586.02|6466.02|10
1656358950000|2022-06-27 19:42:30|6586.15|6466.15|6586.64|6466.64|6586.64|6466.64|6585.82|6465.82|10
1656358960000|2022-06-27 19:42:40|6586.62|6466.62|6587.43|6467.43|6587.43|6467.43|6586.62|6466.62|10
1656358970000|2022-06-27 19:42:50|6587.8|6467.8|6588.4|6468.4|6588.4|6468.4|6587.77|6467.77|10
1656358980000|2022-06-27 19:43:00|6588.35|6468.35|6589.7|6469.7|6589.7|6469.7|6588.33|6468.33|10
1656358990000|2022-06-27 19:43:10|6589.72|6469.72|6590.49|6470.49|6590.53|6470.53|6589.72|6469.72|10
1656359000000|2022-06-27 19:43:20|6590.72|6470.72|6592.77|6472.77|6592.77|6472.77|6590.71|6470.71|10
1656359010000|2022-06-27 19:43:30|6592.98|6472.98|6595.13|6475.13|6595.13|6475.13|6592.98|6472.98|10
1656359020000|2022-06-27 19:43:40|6595.35|6475.35|6596.26|6476.26|6596.38|6476.38|6595.33|6475.33|10
1656359030000|2022-06-27 19:43:50|6596.19|6476.19|6595.95|6475.95|6596.7|6476.7|6595.95|6475.95|10
1656359040000|2022-06-27 19:44:00|6595.9|6475.9|6594.38|6474.38|6595.9|6475.9|6594.06|6474.06|10
1656359050000|2022-06-27 19:44:10|6594.36|6474.36|6595.06|6475.06|6595.06|6475.06|6594.36|6474.36|7
1656359060000|2022-06-27 19:44:20|6594.68|6474.68|6594.9|6474.9|6595.06|6475.06|6594.53|6474.53|10
1656359070000|2022-06-27 19:44:30|6594.82|6474.82|6595.52|6475.52|6595.56|6475.56|6594.82|6474.82|10
1656359080000|2022-06-27 19:44:40|6595.59|6475.59|6597.13|6477.13|6597.13|6477.13|6595.59|6475.59|10
1656359090000|2022-06-27 19:44:50|6597.47|6477.47|6597.97|6477.97|6598.17|6478.17|6597.47|6477.47|10
1656359100000|2022-06-27 19:45:00|6598.13|6478.13|6597.41|6477.41|6598.31|6478.31|6597.41|6477.41|10
1656359110000|2022-06-27 19:45:10|6597.52|6477.52|6597.34|6477.34|6597.67|6477.67|6597.24|6477.24|10
1656359120000|2022-06-27 19:45:20|6597.3|6477.3|6596.95|6476.95|6597.32|6477.32|6596.88|6476.88|10
1656359130000|2022-06-27 19:45:30|6597.06|6477.06|6597.88|6477.88|6597.88|6477.88|6597|6477|10
1656359140000|2022-06-27 19:45:40|6598.19|6478.19|6598.95|6478.95|6598.95|6478.95|6598.19|6478.19|10
1656359150000|2022-06-27 19:45:50|6598.65|6478.65|6598.03|6478.03|6599.09|6479.09|6597.97|6477.97|9
1656359160000|2022-06-27 19:46:00|6598.08|6478.08|6597.6|6477.6|6598.08|6478.08|6597.47|6477.47|10
1656359170000|2022-06-27 19:46:10|6597.78|6477.78|6597.66|6477.66|6597.98|6477.98|6597.66|6477.66|10
1656359180000|2022-06-27 19:46:20|6597.9|6477.9|6599.22|6479.22|6599.22|6479.22|6597.9|6477.9|10
1656359190000|2022-06-27 19:46:30|6599.27|6479.27|6600.13|6480.13|6600.4|6480.4|6599.27|6479.27|10
1656359200000|2022-06-27 19:46:40|6600.09|6480.09|6600.52|6480.52|6600.52|6480.52|6599.97|6479.97|10
1656359210000|2022-06-27 19:46:50|6600.46|6480.46|6600.88|6480.88|6600.88|6480.88|6600.28|6480.28|8
1656359220000|2022-06-27 19:47:00|6600.98|6480.98|6601.34|6481.34|6601.38|6481.38|6600.98|6480.98|10
1656359230000|2022-06-27 19:47:10|6601.37|6481.37|6600.79|6480.79|6601.37|6481.37|6600.61|6480.61|10
1656359240000|2022-06-27 19:47:20|6600.88|6480.88|6600.25|6480.25|6600.88|6480.88|6600.25|6480.25|10
1656359250000|2022-06-27 19:47:30|6600.21|6480.21|6599.9|6479.9|6600.24|6480.24|6599.9|6479.9|10
1656359260000|2022-06-27 19:47:40|6599.44|6479.44|6599.36|6479.36|6599.5|6479.5|6599.09|6479.09|10
1656359270000|2022-06-27 19:47:50|6599.4|6479.4|6599.86|6479.86|6599.86|6479.86|6599.4|6479.4|10
1656359280000|2022-06-27 19:48:00|6599.91|6479.91|6600.3|6480.3|6600.3|6480.3|6599.88|6479.88|10
1656359290000|2022-06-27 19:48:10|6599.87|6479.87|6600.95|6480.95|6601.06|6481.06|6599.87|6479.87|10
1656359300000|2022-06-27 19:48:20|6601.07|6481.07|6602.57|6482.57|6602.72|6482.72|6601.07|6481.07|10
1656359310000|2022-06-27 19:48:30|6602.5|6482.5|6602.6|6482.6|6602.83|6482.83|6602.39|6482.39|10
1656359320000|2022-06-27 19:48:40|6602.49|6482.49|6602.07|6482.07|6602.65|6482.65|6602.07|6482.07|10
1656359330000|2022-06-27 19:48:50|6602.02|6482.02|6600.5|6480.5|6602.02|6482.02|6600.5|6480.5|10
1656359340000|2022-06-27 19:49:00|6600.96|6480.96|6600.19|6480.19|6600.97|6480.97|6599.95|6479.95|10
1656359350000|2022-06-27 19:49:10|6599.4|6479.4|6599.39|6479.39|6599.56|6479.56|6599.26|6479.26|9
1656359360000|2022-06-27 19:49:20|6599.37|6479.37|6598.49|6478.49|6599.37|6479.37|6598.16|6478.16|10
1656359370000|2022-06-27 19:49:30|6598.56|6478.56|6598.4|6478.4|6599.09|6479.09|6598.4|6478.4|9
1656359380000|2022-06-27 19:49:40|6598.46|6478.46|6598.29|6478.29|6598.46|6478.46|6597.72|6477.72|10
1656359390000|2022-06-27 19:49:50|6598.06|6478.06|6601|6481|6601|6481|6598.06|6478.06|10
1656359400000|2022-06-27 19:50:00|6600.66|6480.66|6600.12|6480.12|6601.66|6481.66|6600.12|6480.12|10
1656359410000|2022-06-27 19:50:10|6600.07|6480.07|6599.13|6479.13|6600.2|6480.2|6599.04|6479.04|10
1656359420000|2022-06-27 19:50:20|6599|6479|6597.37|6477.37|6599|6479|6597.37|6477.37|9
1656359430000|2022-06-27 19:50:30|6597.3|6477.3|6595.72|6475.72|6597.3|6477.3|6595.72|6475.72|10
1656359440000|2022-06-27 19:50:40|6595.47|6475.47|6593.24|6473.24|6595.59|6475.59|6593.24|6473.24|10
1656359450000|2022-06-27 19:50:50|6593.49|6473.49|6592.55|6472.55|6593.49|6473.49|6592.37|6472.37|9
1656359460000|2022-06-27 19:51:00|6592.53|6472.53|6592.71|6472.71|6592.92|6472.92|6592.53|6472.53|10
1656359470000|2022-06-27 19:51:10|6592.73|6472.73|6593.93|6473.93|6593.93|6473.93|6592.72|6472.72|10
1656359480000|2022-06-27 19:51:20|6593.85|6473.85|6594.48|6474.48|6594.55|6474.55|6593.85|6473.85|9
1656359490000|2022-06-27 19:51:30|6594.55|6474.55|6595.48|6475.48|6595.48|6475.48|6594.55|6474.55|10
1656359500000|2022-06-27 19:51:40|6595.38|6475.38|6595.98|6475.98|6596.83|6476.83|6595.38|6475.38|10
1656359510000|2022-06-27 19:51:50|6595.9|6475.9|6595.72|6475.72|6596|6476|6595.65|6475.65|9
1656359520000|2022-06-27 19:52:00|6595.76|6475.76|6595.13|6475.13|6595.76|6475.76|6595.07|6475.07|10
1656359530000|2022-06-27 19:52:10|6595.08|6475.08|6595.25|6475.25|6595.53|6475.53|6595.08|6475.08|10
1656359540000|2022-06-27 19:52:20|6595.18|6475.18|6595.32|6475.32|6595.41|6475.41|6595.01|6475.01|10
1656359550000|2022-06-27 19:52:30|6595.34|6475.34|6595.44|6475.44|6595.71|6475.71|6595.34|6475.34|10
1656359560000|2022-06-27 19:52:40|6595.61|6475.61|6595.19|6475.19|6595.61|6475.61|6595.06|6475.06|9
1656359570000|2022-06-27 19:52:50|6595.17|6475.17|6593.83|6473.83|6595.19|6475.19|6593.82|6473.82|10
1656359580000|2022-06-27 19:53:00|6593.65|6473.65|6593.74|6473.74|6593.92|6473.92|6593.61|6473.61|10
1656359590000|2022-06-27 19:53:10|6593.62|6473.62|6592.69|6472.69|6593.62|6473.62|6592.69|6472.69|9
1656359600000|2022-06-27 19:53:20|6593.05|6473.05|6590.95|6470.95|6593.05|6473.05|6590.95|6470.95|10
1656359610000|2022-06-27 19:53:30|6590.88|6470.88|6589.18|6469.18|6590.88|6470.88|6589.17|6469.17|10
1656359620000|2022-06-27 19:53:40|6589.15|6469.15|6591.11|6471.11|6591.11|6471.11|6588.98|6468.98|10
1656359630000|2022-06-27 19:53:50|6591.22|6471.22|6591.18|6471.18|6591.28|6471.28|6590.92|6470.92|9
1656359640000|2022-06-27 19:54:00|6591.3|6471.3|6591.85|6471.85|6591.95|6471.95|6591.3|6471.3|10
1656359650000|2022-06-27 19:54:10|6591.95|6471.95|6592.02|6472.02|6592.04|6472.04|6591.64|6471.64|9
1656359660000|2022-06-27 19:54:20|6592.07|6472.07|6592.7|6472.7|6592.7|6472.7|6592.07|6472.07|9
1656359670000|2022-06-27 19:54:30|6592.82|6472.82|6593.1|6473.1|6593.1|6473.1|6592.4|6472.4|10
1656359680000|2022-06-27 19:54:40|6593.24|6473.24|6591.26|6471.26|6593.24|6473.24|6591.26|6471.26|10
1656359690000|2022-06-27 19:54:50|6591.33|6471.33|6591.49|6471.49|6591.49|6471.49|6591.17|6471.17|8
1656359700000|2022-06-27 19:55:00|6591.46|6471.46|6591.76|6471.76|6591.83|6471.83|6591.27|6471.27|10
1656359710000|2022-06-27 19:55:10|6591.97|6471.97|6592.04|6472.04|6592.17|6472.17|6591.89|6471.89|9
1656359720000|2022-06-27 19:55:20|6592.26|6472.26|6592.02|6472.02|6592.38|6472.38|6592.02|6472.02|9
1656359730000|2022-06-27 19:55:30|6591.91|6471.91|6590.9|6470.9|6591.91|6471.91|6590.88|6470.88|10
1656359740000|2022-06-27 19:55:40|6590.79|6470.79|6590.78|6470.78|6590.81|6470.81|6590.53|6470.53|10
1656359750000|2022-06-27 19:55:50|6590.93|6470.93|6591.07|6471.07|6591.15|6471.15|6590.57|6470.57|10
1656359760000|2022-06-27 19:56:00|6590.57|6470.57|6590.88|6470.88|6590.99|6470.99|6590.43|6470.43|10
1656359770000|2022-06-27 19:56:10|6591.08|6471.08|6591.36|6471.36|6591.63|6471.63|6591.08|6471.08|10
1656359780000|2022-06-27 19:56:20|6591.76|6471.76|6591.93|6471.93|6592.11|6472.11|6591.61|6471.61|10
1656359790000|2022-06-27 19:56:30|6591.8|6471.8|6591.89|6471.89|6592.1|6472.1|6591.75|6471.75|10
1656359800000|2022-06-27 19:56:40|6591.94|6471.94|6592.44|6472.44|6592.67|6472.67|6591.94|6471.94|10
1656359810000|2022-06-27 19:56:50|6592.51|6472.51|6592.44|6472.44|6592.76|6472.76|6592.28|6472.28|9
1656359820000|2022-06-27 19:57:00|6592.48|6472.48|6592.65|6472.65|6592.7|6472.7|6592.47|6472.47|10
1656359830000|2022-06-27 19:57:10|6592.71|6472.71|6592|6472|6592.71|6472.71|6592|6472|10
1656359840000|2022-06-27 19:57:20|6592.07|6472.07|6592.24|6472.24|6592.39|6472.39|6592.01|6472.01|10
1656359850000|2022-06-27 19:57:30|6592.2|6472.2|6593.09|6473.09|6593.09|6473.09|6592.06|6472.06|9
1656359860000|2022-06-27 19:57:40|6593.14|6473.14|6592.69|6472.69|6593.14|6473.14|6592.69|6472.69|9
1656359870000|2022-06-27 19:57:50|6592.71|6472.71|6591.6|6471.6|6592.74|6472.74|6591.6|6471.6|10
1656359880000|2022-06-27 19:58:00|6591.13|6471.13|6590.87|6470.87|6591.15|6471.15|6590.86|6470.86|10
1656359890000|2022-06-27 19:58:10|6590.94|6470.94|6590.82|6470.82|6590.98|6470.98|6590.68|6470.68|10
1656359900000|2022-06-27 19:58:20|6590.77|6470.77|6591.02|6471.02|6591.28|6471.28|6590.77|6470.77|10
1656359910000|2022-06-27 19:58:30|6591.12|6471.12|6591.66|6471.66|6591.75|6471.75|6591.12|6471.12|10
1656359920000|2022-06-27 19:58:40|6591.71|6471.71|6592.11|6472.11|6592.11|6472.11|6591.64|6471.64|10
1656359930000|2022-06-27 19:58:50|6591.97|6471.97|6591.31|6471.31|6592.03|6472.03|6591.23|6471.23|10
1656359940000|2022-06-27 19:59:00|6591.26|6471.26|6591.28|6471.28|6591.37|6471.37|6591.13|6471.13|10
1656359950000|2022-06-27 19:59:10|6591.3|6471.3|6591.45|6471.45|6591.53|6471.53|6591.24|6471.24|9
1656359960000|2022-06-27 19:59:20|6591.37|6471.37|6591.39|6471.39|6591.53|6471.53|6591.31|6471.31|10
1656359970000|2022-06-27 19:59:30|6591.21|6471.21|6589.86|6469.86|6591.25|6471.25|6589.86|6469.86|10
1656359980000|2022-06-27 19:59:40|6589.78|6469.78|6588.31|6468.31|6590.3|6470.3|6588.31|6468.31|10
1656359990000|2022-06-27 19:59:50|6588.27|6468.27|6587.93|6467.93|6588.27|6468.27|6587.56|6467.56|9
1656360000000|2022-06-27 20:00:00|6588.04|6468.04|6586.98|6466.98|6588.04|6468.04|6586.57|6466.57|10
1656360010000|2022-06-27 20:00:10|6586.6|6466.6|6587.09|6467.09|6587.15|6467.15|6586.24|6466.24|10
1656360020000|2022-06-27 20:00:20|6586.44|6466.44|6590.47|6470.47|6590.47|6470.47|6586.44|6466.44|10
1656360030000|2022-06-27 20:00:30|6591.21|6471.21|6592.46|6472.46|6592.61|6472.61|6591.21|6471.21|10
1656360040000|2022-06-27 20:00:40|6592.45|6472.45|6592.46|6472.46|6592.46|6472.46|6592.3|6472.3|10
1656360050000|2022-06-27 20:00:50|6592.48|6472.48|6593.11|6473.11|6593.11|6473.11|6592.39|6472.39|10
1656360060000|2022-06-27 20:01:00|6593.15|6473.15|6592.64|6472.64|6593.26|6473.26|6592.64|6472.64|10
1656360070000|2022-06-27 20:01:10|6592.54|6472.54|6593.03|6473.03|6593.03|6473.03|6592.54|6472.54|10
1656360080000|2022-06-27 20:01:20|6593.36|6473.36|6593.59|6473.59|6593.67|6473.67|6593.19|6473.19|10
1656360090000|2022-06-27 20:01:30|6593.61|6473.61|6593.59|6473.59|6593.61|6473.61|6593.38|6473.38|10
1656360100000|2022-06-27 20:01:40|6593.5|6473.5|6593.81|6473.81|6593.91|6473.91|6593.43|6473.43|9
1656360110000|2022-06-27 20:01:50|6593.74|6473.74|6593.64|6473.64|6593.75|6473.75|6593.46|6473.46|8
1656360120000|2022-06-27 20:02:00|6593.43|6473.43|6593.38|6473.38|6593.54|6473.54|6593.36|6473.36|10
1656360130000|2022-06-27 20:02:10|6593.45|6473.45|6593.32|6473.32|6593.45|6473.45|6593.24|6473.24|9
1656360140000|2022-06-27 20:02:20|6593.1|6473.1|6593.3|6473.3|6593.3|6473.3|6592.92|6472.92|10
1656360150000|2022-06-27 20:02:30|6593.32|6473.32|6593.71|6473.71|6593.79|6473.79|6593.16|6473.16|10
1656360160000|2022-06-27 20:02:40|6593.76|6473.76|6595.87|6475.87|6595.87|6475.87|6593.72|6473.72|10
1656360170000|2022-06-27 20:02:50|6595.93|6475.93|6597.53|6477.53|6597.53|6477.53|6595.93|6475.93|10
1656360180000|2022-06-27 20:03:00|6597.62|6477.62|6598.34|6478.34|6598.5|6478.5|6597.62|6477.62|9
1656360190000|2022-06-27 20:03:10|6598.84|6478.84|6599.22|6479.22|6599.69|6479.69|6598.75|6478.75|10
1656360200000|2022-06-27 20:03:20|6599.26|6479.26|6598.8|6478.8|6599.85|6479.85|6598.7|6478.7|10
1656360210000|2022-06-27 20:03:30|6598.77|6478.77|6597.77|6477.77|6598.84|6478.84|6597.77|6477.77|10
1656360220000|2022-06-27 20:03:40|6597.8|6477.8|6596.91|6476.91|6597.89|6477.89|6596.91|6476.91|10
1656360230000|2022-06-27 20:03:50|6596.96|6476.96|6596.91|6476.91|6596.96|6476.96|6596.57|6476.57|10
1656360240000|2022-06-27 20:04:00|6596.83|6476.83|6596.61|6476.61|6596.85|6476.85|6596.55|6476.55|10
1656360250000|2022-06-27 20:04:10|6596.36|6476.36|6595.94|6475.94|6596.43|6476.43|6595.94|6475.94|9
1656360260000|2022-06-27 20:04:20|6596.12|6476.12|6596.03|6476.03|6596.12|6476.12|6595.71|6475.71|10
1656360270000|2022-06-27 20:04:30|6596.64|6476.64|6597.94|6477.94|6597.94|6477.94|6596.64|6476.64|8
1656360280000|2022-06-27 20:04:40|6598.02|6478.02|6599.1|6479.1|6599.1|6479.1|6598.02|6478.02|10
1656360290000|2022-06-27 20:04:50|6599.32|6479.32|6599.64|6479.64|6599.64|6479.64|6599.22|6479.22|10
1656360300000|2022-06-27 20:05:00|6599.88|6479.88|6600.45|6480.45|6600.45|6480.45|6599.88|6479.88|8
1656360310000|2022-06-27 20:05:10|6600.58|6480.58|6601.23|6481.23|6601.26|6481.26|6600.58|6480.58|9
1656360320000|2022-06-27 20:05:20|6600.98|6480.98|6601.48|6481.48|6601.48|6481.48|6600.98|6480.98|10
1656360330000|2022-06-27 20:05:30|6601.2|6481.2|6601.82|6481.82|6601.82|6481.82|6601.2|6481.2|10
1656360340000|2022-06-27 20:05:40|6601.6|6481.6|6601.77|6481.77|6601.8|6481.8|6601.45|6481.45|9
1656360350000|2022-06-27 20:05:50|6601.67|6481.67|6601.79|6481.79|6601.94|6481.94|6601.67|6481.67|9
1656360360000|2022-06-27 20:06:00|6601.88|6481.88|6601.93|6481.93|6601.94|6481.94|6601.66|6481.66|8
1656360370000|2022-06-27 20:06:10|6601.68|6481.68|6601.79|6481.79|6601.87|6481.87|6601.51|6481.51|9
1656360380000|2022-06-27 20:06:20|6601.74|6481.74|6602.4|6482.4|6602.55|6482.55|6601.74|6481.74|10
1656360390000|2022-06-27 20:06:30|6602.41|6482.41|6603|6483|6603|6483|6602.41|6482.41|10
1656360400000|2022-06-27 20:06:40|6602.77|6482.77|6602.61|6482.61|6602.77|6482.77|6602.5|6482.5|9
1656360410000|2022-06-27 20:06:50|6602.56|6482.56|6602.54|6482.54|6602.73|6482.73|6602.34|6482.34|10
1656360420000|2022-06-27 20:07:00|6603.47|6483.47|6606.53|6486.53|6606.53|6486.53|6603.47|6483.47|10
1656360430000|2022-06-27 20:07:10|6606.61|6486.61|6607.55|6487.55|6607.6|6487.6|6606.08|6486.08|10
1656360440000|2022-06-27 20:07:20|6607.71|6487.71|6608.46|6488.46|6608.46|6488.46|6607.66|6487.66|10
1656360450000|2022-06-27 20:07:30|6608.18|6488.18|6608.7|6488.7|6608.76|6488.76|6608.18|6488.18|10
1656360460000|2022-06-27 20:07:40|6609.27|6489.27|6610.3|6490.3|6610.3|6490.3|6609.03|6489.03|10
1656360470000|2022-06-27 20:07:50|6610.7|6490.7|6612.32|6492.32|6612.4|6492.4|6610.7|6490.7|10
1656360480000|2022-06-27 20:08:00|6612.27|6492.27|6612.82|6492.82|6612.82|6492.82|6611.8|6491.8|10
1656360490000|2022-06-27 20:08:10|6613.13|6493.13|6613.43|6493.43|6613.95|6493.95|6613.13|6493.13|10
1656360500000|2022-06-27 20:08:20|6613.42|6493.42|6612.93|6492.93|6613.42|6493.42|6612.57|6492.57|9
1656360510000|2022-06-27 20:08:30|6612.94|6492.94|6613.53|6493.53|6613.6|6493.6|6612.94|6492.94|10
1656360520000|2022-06-27 20:08:40|6613.57|6493.57|6613.46|6493.46|6613.57|6493.57|6613.4|6493.4|10
1656360530000|2022-06-27 20:08:50|6613.5|6493.5|6613.87|6493.87|6613.87|6493.87|6613.33|6493.33|9
1656360540000|2022-06-27 20:09:00|6614.55|6494.55|6614.95|6494.95|6614.95|6494.95|6614.37|6494.37|9
1656360550000|2022-06-27 20:09:10|6615.1|6495.1|6614.63|6494.63|6615.1|6495.1|6614.41|6494.41|10
1656360560000|2022-06-27 20:09:20|6614.62|6494.62|6614.96|6494.96|6614.96|6494.96|6614.57|6494.57|9
1656360570000|2022-06-27 20:09:30|6615.06|6495.06|6615.59|6495.59|6615.83|6495.83|6615.06|6495.06|10
1656360580000|2022-06-27 20:09:40|6615.62|6495.62|6615.79|6495.79|6616.17|6496.17|6615.54|6495.54|9
1656360590000|2022-06-27 20:09:50|6615.96|6495.96|6615.7|6495.7|6616.01|6496.01|6615.64|6495.64|10
1656360600000|2022-06-27 20:10:00|6615.91|6495.91|6615.81|6495.81|6616|6496|6615.76|6495.76|9
1656360610000|2022-06-27 20:10:10|6615.6|6495.6|6615.78|6495.78|6615.82|6495.82|6615.47|6495.47|10
1656360620000|2022-06-27 20:10:20|6615.63|6495.63|6617.62|6497.62|6617.62|6497.62|6615.63|6495.63|10
1656360630000|2022-06-27 20:10:30|6617.39|6497.39|6618.6|6498.6|6618.6|6498.6|6617.39|6497.39|10
1656360640000|2022-06-27 20:10:40|6619.16|6499.16|6619.65|6499.65|6619.94|6499.94|6619.16|6499.16|9
1656360650000|2022-06-27 20:10:50|6619.74|6499.74|6621.07|6501.07|6621.07|6501.07|6619.35|6499.35|10
1656360660000|2022-06-27 20:11:00|6621.43|6501.43|6623.29|6503.29|6623.38|6503.38|6621.43|6501.43|10
1656360670000|2022-06-27 20:11:10|6622.16|6502.16|6624.5|6504.5|6624.5|6504.5|6622.16|6502.16|10
1656360680000|2022-06-27 20:11:20|6624.31|6504.31|6625.7|6505.7|6625.7|6505.7|6624.31|6504.31|10
1656360690000|2022-06-27 20:11:30|6625.36|6505.36|6625.36|6505.36|6625.49|6505.49|6625.32|6505.32|9
1656360700000|2022-06-27 20:11:40|6625.35|6505.35|6624.56|6504.56|6625.35|6505.35|6624.56|6504.56|10
1656360710000|2022-06-27 20:11:50|6624.91|6504.91|6624.42|6504.42|6624.91|6504.91|6624.16|6504.16|10
1656360720000|2022-06-27 20:12:00|6624.3|6504.3|6625.44|6505.44|6625.44|6505.44|6624.3|6504.3|10
1656360730000|2022-06-27 20:12:10|6625.62|6505.62|6625.73|6505.73|6625.73|6505.73|6625.44|6505.44|9
1656360740000|2022-06-27 20:12:20|6625.66|6505.66|6625.09|6505.09|6625.76|6505.76|6625.09|6505.09|10
1656360750000|2022-06-27 20:12:30|6625.21|6505.21|6624.58|6504.58|6625.41|6505.41|6624.58|6504.58|10
1656360760000|2022-06-27 20:12:40|6624.88|6504.88|6624.31|6504.31|6624.94|6504.94|6624.31|6504.31|8
1656360770000|2022-06-27 20:12:50|6623.96|6503.96|6623.85|6503.85|6624.05|6504.05|6623.6|6503.6|9
1656360780000|2022-06-27 20:13:00|6624.01|6504.01|6623.98|6503.98|6624.1|6504.1|6623.91|6503.91|10
1656360790000|2022-06-27 20:13:10|6623.99|6503.99|6623.65|6503.65|6623.99|6503.99|6623.51|6503.51|10
1656360800000|2022-06-27 20:13:20|6623.7|6503.7|6623.62|6503.62|6623.76|6503.76|6623.62|6503.62|10
1656360810000|2022-06-27 20:13:30|6623.67|6503.67|6624.24|6504.24|6624.47|6504.47|6623.67|6503.67|10
1656360820000|2022-06-27 20:13:40|6624.51|6504.51|6624.13|6504.13|6624.51|6504.51|6624.13|6504.13|10
1656360830000|2022-06-27 20:13:50|6624.25|6504.25|6623.73|6503.73|6624.53|6504.53|6623.73|6503.73|10
1656360840000|2022-06-27 20:14:00|6623.55|6503.55|6623.17|6503.17|6623.55|6503.55|6623.16|6503.16|10
1656360850000|2022-06-27 20:14:10|6622.66|6502.66|6622.97|6502.97|6623|6503|6622.47|6502.47|10
1656360860000|2022-06-27 20:14:20|6622.93|6502.93|6623.11|6503.11|6623.21|6503.21|6622.86|6502.86|9
1656360870000|2022-06-27 20:14:30|6622.92|6502.92|6622.64|6502.64|6623.07|6503.07|6622.64|6502.64|10
1656360880000|2022-06-27 20:14:40|6622.73|6502.73|6622.35|6502.35|6622.73|6502.73|6622.32|6502.32|9
1656360890000|2022-06-27 20:14:50|6622.36|6502.36|6622.14|6502.14|6622.37|6502.37|6622.14|6502.14|10
1656360900000|2022-06-27 20:15:00|6622.13|6502.13|6622.4|6502.4|6622.56|6502.56|6622.05|6502.05|10
1656360910000|2022-06-27 20:15:10|6622.62|6502.62|6622.18|6502.18|6622.62|6502.62|6622.18|6502.18|10
1656360920000|2022-06-27 20:15:20|6622.17|6502.17|6622.36|6502.36|6622.36|6502.36|6622.17|6502.17|10
1656360930000|2022-06-27 20:15:30|6622.34|6502.34|6622.09|6502.09|6622.34|6502.34|6622.09|6502.09|9
1656360940000|2022-06-27 20:15:40|6622.05|6502.05|6623.28|6503.28|6623.45|6503.45|6622.05|6502.05|10
1656360950000|2022-06-27 20:15:50|6623.25|6503.25|6623.69|6503.69|6623.76|6503.76|6623.25|6503.25|9
1656360960000|2022-06-27 20:16:00|6623.44|6503.44|6624.39|6504.39|6624.39|6504.39|6623.44|6503.44|10
1656360970000|2022-06-27 20:16:10|6624.36|6504.36|6624.45|6504.45|6624.6|6504.6|6624.36|6504.36|10
1656360980000|2022-06-27 20:16:20|6624.51|6504.51|6624.5|6504.5|6624.73|6504.73|6624.45|6504.45|8
1656360990000|2022-06-27 20:16:30|6624.43|6504.43|6624.95|6504.95|6624.95|6504.95|6624.43|6504.43|9
1656361000000|2022-06-27 20:16:40|6624.7|6504.7|6624.43|6504.43|6624.79|6504.79|6624.43|6504.43|10
1656361010000|2022-06-27 20:16:50|6624.3|6504.3|6624.75|6504.75|6624.75|6504.75|6623.95|6503.95|8
1656361020000|2022-06-27 20:17:00|6624.76|6504.76|6624.81|6504.81|6625.14|6505.14|6624.42|6504.42|10
1656361030000|2022-06-27 20:17:10|6624.72|6504.72|6624.77|6504.77|6624.77|6504.77|6624.23|6504.23|10
1656361040000|2022-06-27 20:17:20|6624.98|6504.98|6624.48|6504.48|6625.09|6505.09|6624.48|6504.48|10
1656361050000|2022-06-27 20:17:30|6624.33|6504.33|6624.48|6504.48|6624.61|6504.61|6624.33|6504.33|10
1656361060000|2022-06-27 20:17:40|6624.52|6504.52|6624.56|6504.56|6624.66|6504.66|6624.36|6504.36|10
1656361070000|2022-06-27 20:17:50|6624.48|6504.48|6624.78|6504.78|6624.89|6504.89|6624.48|6504.48|10
1656361080000|2022-06-27 20:18:00|6625.52|6505.52|6625.48|6505.48|6625.58|6505.58|6625.48|6505.48|9
1656361090000|2022-06-27 20:18:10|6625.64|6505.64|6626.51|6506.51|6626.51|6506.51|6625.5|6505.5|9
1656361100000|2022-06-27 20:18:20|6626.37|6506.37|6626.61|6506.61|6626.88|6506.88|6626.37|6506.37|10
1656361110000|2022-06-27 20:18:30|6626.96|6506.96|6627.45|6507.45|6627.45|6507.45|6626.69|6506.69|9
1656361120000|2022-06-27 20:18:40|6627.15|6507.15|6627.38|6507.38|6627.38|6507.38|6627.09|6507.09|10
1656361130000|2022-06-27 20:18:50|6627.49|6507.49|6627.14|6507.14|6627.5|6507.5|6627.14|6507.14|9
1656361140000|2022-06-27 20:19:00|6627.19|6507.19|6627.72|6507.72|6627.75|6507.75|6626.83|6506.83|9
1656361150000|2022-06-27 20:19:10|6627.57|6507.57|6628.22|6508.22|6628.22|6508.22|6627.57|6507.57|10
1656361160000|2022-06-27 20:19:20|6628.36|6508.36|6628.65|6508.65|6628.7|6508.7|6628.36|6508.36|8
1656361170000|2022-06-27 20:19:30|6628.41|6508.41|6628.92|6508.92|6628.98|6508.98|6628.41|6508.41|10
1656361180000|2022-06-27 20:19:40|6628.98|6508.98|6629.1|6509.1|6629.1|6509.1|6628.89|6508.89|10
1656361190000|2022-06-27 20:19:50|6629.21|6509.21|6629.14|6509.14|6629.31|6509.31|6629.14|6509.14|10
1656361200000|2022-06-27 20:20:00|6629.23|6509.23|6628.62|6508.62|6629.23|6509.23|6628.43|6508.43|10
1656361210000|2022-06-27 20:20:10|6628.37|6508.37|6628.31|6508.31|6628.58|6508.58|6628.23|6508.23|10
1656361220000|2022-06-27 20:20:20|6628.19|6508.19|6628.26|6508.26|6628.68|6508.68|6628.19|6508.19|9
1656361230000|2022-06-27 20:20:30|6628.22|6508.22|6627.79|6507.79|6628.22|6508.22|6627.75|6507.75|10
1656361240000|2022-06-27 20:20:40|6627.78|6507.78|6627.69|6507.69|6627.78|6507.78|6627.68|6507.68|8
1656361250000|2022-06-27 20:20:50|6627.68|6507.68|6627.79|6507.79|6627.79|6507.79|6627.63|6507.63|10
1656361260000|2022-06-27 20:21:00|6627.83|6507.83|6627.63|6507.63|6627.92|6507.92|6627.63|6507.63|10
1656361270000|2022-06-27 20:21:10|6627.86|6507.86|6627.09|6507.09|6627.86|6507.86|6627.09|6507.09|10
1656361280000|2022-06-27 20:21:20|6627.47|6507.47|6627.57|6507.57|6627.93|6507.93|6627.47|6507.47|10
1656361290000|2022-06-27 20:21:30|6627.58|6507.58|6627.48|6507.48|6627.92|6507.92|6627.48|6507.48|10
1656361300000|2022-06-27 20:21:40|6627.49|6507.49|6627.29|6507.29|6627.51|6507.51|6627.29|6507.29|10
1656361310000|2022-06-27 20:21:50|6627.43|6507.43|6627.66|6507.66|6627.84|6507.84|6627.39|6507.39|10
1656361320000|2022-06-27 20:22:00|6627.56|6507.56|6627.79|6507.79|6627.82|6507.82|6627.53|6507.53|10
1656361330000|2022-06-27 20:22:10|6627.74|6507.74|6627.92|6507.92|6628.17|6508.17|6627.74|6507.74|10
1656361340000|2022-06-27 20:22:20|6627.97|6507.97|6628.11|6508.11|6628.18|6508.18|6627.97|6507.97|10
1656361350000|2022-06-27 20:22:30|6628.23|6508.23|6627.91|6507.91|6628.48|6508.48|6627.91|6507.91|10
1656361360000|2022-06-27 20:22:40|6627.8|6507.8|6626.16|6506.16|6628.27|6508.27|6626.16|6506.16|10
1656361370000|2022-06-27 20:22:50|6625.78|6505.78|6623.66|6503.66|6625.78|6505.78|6623.66|6503.66|10
1656361380000|2022-06-27 20:23:00|6623.45|6503.45|6622.82|6502.82|6623.45|6503.45|6622.76|6502.76|10
1656361390000|2022-06-27 20:23:10|6622.76|6502.76|6622.48|6502.48|6622.91|6502.91|6622.48|6502.48|10
1656361400000|2022-06-27 20:23:20|6622.5|6502.5|6622.68|6502.68|6622.79|6502.79|6622.5|6502.5|10
1656361410000|2022-06-27 20:23:30|6622.77|6502.77|6623.11|6503.11|6623.22|6503.22|6622.72|6502.72|8
1656361420000|2022-06-27 20:23:40|6623.16|6503.16|6622.65|6502.65|6623.16|6503.16|6622.49|6502.49|10
1656361430000|2022-06-27 20:23:50|6622.56|6502.56|6622.67|6502.67|6622.79|6502.79|6622.55|6502.55|10
1656361440000|2022-06-27 20:24:00|6622.68|6502.68|6622.56|6502.56|6622.68|6502.68|6622.39|6502.39|7
1656361450000|2022-06-27 20:24:10|6622.48|6502.48|6622.36|6502.36|6622.56|6502.56|6622.08|6502.08|10
1656361460000|2022-06-27 20:24:20|6622.37|6502.37|6621.93|6501.93|6622.37|6502.37|6621.84|6501.84|9
1656361470000|2022-06-27 20:24:30|6622.02|6502.02|6622.32|6502.32|6622.43|6502.43|6622.02|6502.02|10
1656361480000|2022-06-27 20:24:40|6622.35|6502.35|6623.01|6503.01|6623.11|6503.11|6622.35|6502.35|10
1656361490000|2022-06-27 20:24:50|6623.17|6503.17|6622.34|6502.34|6623.17|6503.17|6622.32|6502.32|8
1656361500000|2022-06-27 20:25:00|6622.39|6502.39|6622.85|6502.85|6622.85|6502.85|6622.32|6502.32|10
1656361510000|2022-06-27 20:25:10|6622.8|6502.8|6623.32|6503.32|6623.32|6503.32|6622.75|6502.75|9
1656361520000|2022-06-27 20:25:20|6623.25|6503.25|6623.08|6503.08|6623.38|6503.38|6623.08|6503.08|10
1656361530000|2022-06-27 20:25:30|6623.07|6503.07|6623.36|6503.36|6623.36|6503.36|6622.95|6502.95|10
1656361540000|2022-06-27 20:25:40|6623.35|6503.35|6623.22|6503.22|6623.35|6503.35|6623.14|6503.14|8
1656361550000|2022-06-27 20:25:50|6623.1|6503.1|6623.02|6503.02|6623.12|6503.12|6622.83|6502.83|10
1656361560000|2022-06-27 20:26:00|6622.96|6502.96|6622.85|6502.85|6623.01|6503.01|6622.77|6502.77|9
1656361570000|2022-06-27 20:26:10|6623.08|6503.08|6623.23|6503.23|6623.39|6503.39|6623.08|6503.08|9
1656361580000|2022-06-27 20:26:20|6623.18|6503.18|6624.62|6504.62|6624.62|6504.62|6623.12|6503.12|10
1656361590000|2022-06-27 20:26:30|6625.02|6505.02|6626.56|6506.56|6626.57|6506.57|6625.02|6505.02|10
1656361600000|2022-06-27 20:26:40|6626.63|6506.63|6627.16|6507.16|6627.16|6507.16|6626.5|6506.5|9
1656361610000|2022-06-27 20:26:50|6627.69|6507.69|6628.09|6508.09|6628.25|6508.25|6627.56|6507.56|10
1656361620000|2022-06-27 20:27:00|6628.13|6508.13|6628.17|6508.17|6628.3|6508.3|6628|6508|9
1656361630000|2022-06-27 20:27:10|6628.04|6508.04|6628.68|6508.68|6628.73|6508.73|6628.03|6508.03|10
1656361640000|2022-06-27 20:27:20|6628.73|6508.73|6629.41|6509.41|6629.41|6509.41|6628.65|6508.65|10
1656361650000|2022-06-27 20:27:30|6629.31|6509.31|6629.27|6509.27|6629.35|6509.35|6629.19|6509.19|10
1656361660000|2022-06-27 20:27:40|6629.35|6509.35|6629.02|6509.02|6629.59|6509.59|6629.02|6509.02|10
1656361670000|2022-06-27 20:27:50|6628.99|6508.99|6628.49|6508.49|6629.05|6509.05|6628.49|6508.49|10
1656361680000|2022-06-27 20:28:00|6628.54|6508.54|6628.87|6508.87|6628.87|6508.87|6628.46|6508.46|8
1656361690000|2022-06-27 20:28:10|6628.95|6508.95|6629.55|6509.55|6629.55|6509.55|6628.83|6508.83|9
1656361700000|2022-06-27 20:28:20|6629.46|6509.46|6629.71|6509.71|6629.74|6509.74|6629.46|6509.46|9
1656361710000|2022-06-27 20:28:30|6629.5|6509.5|6629.29|6509.29|6629.54|6509.54|6629.29|6509.29|10
1656361720000|2022-06-27 20:28:40|6629.32|6509.32|6629.24|6509.24|6629.32|6509.32|6629.02|6509.02|10
1656361730000|2022-06-27 20:28:50|6629.23|6509.23|6629.1|6509.1|6629.23|6509.23|6629.01|6509.01|8
1656361740000|2022-06-27 20:29:00|6629.09|6509.09|6628.86|6508.86|6629.09|6509.09|6628.78|6508.78|9
1656361750000|2022-06-27 20:29:10|6628.79|6508.79|6629.16|6509.16|6629.16|6509.16|6628.78|6508.78|9
1656361760000|2022-06-27 20:29:20|6629.13|6509.13|6629.44|6509.44|6629.52|6509.52|6629.01|6509.01|9
1656361770000|2022-06-27 20:29:30|6629.54|6509.54|6629.68|6509.68|6629.95|6509.95|6629.37|6509.37|9
1656361780000|2022-06-27 20:29:40|6629.84|6509.84|6630.97|6510.97|6631.25|6511.25|6629.84|6509.84|10
1656361790000|2022-06-27 20:29:50|6630.86|6510.86|6630.68|6510.68|6630.86|6510.86|6630.22|6510.22|10
1656361800000|2022-06-27 20:30:00|6630.15|6510.15|6629.84|6509.84|6630.15|6510.15|6629.59|6509.59|10
1656361810000|2022-06-27 20:30:10|6629.9|6509.9|6628.88|6508.88|6629.9|6509.9|6628.75|6508.75|10
1656361820000|2022-06-27 20:30:20|6628.77|6508.77|6628.41|6508.41|6628.96|6508.96|6628.41|6508.41|10
1656361830000|2022-06-27 20:30:30|6628.58|6508.58|6628.48|6508.48|6628.67|6508.67|6628.25|6508.25|10
1656361840000|2022-06-27 20:30:40|6628.45|6508.45|6629.05|6509.05|6629.05|6509.05|6628.4|6508.4|10
1656361850000|2022-06-27 20:30:50|6629.13|6509.13|6629.42|6509.42|6629.42|6509.42|6628.81|6508.81|10
1656361860000|2022-06-27 20:31:00|6628.96|6508.96|6629.37|6509.37|6629.41|6509.41|6628.96|6508.96|9
1656361870000|2022-06-27 20:31:10|6629.45|6509.45|6629.36|6509.36|6629.48|6509.48|6629.31|6509.31|10
1656361880000|2022-06-27 20:31:20|6629.43|6509.43|6629.35|6509.35|6629.49|6509.49|6629.31|6509.31|10
1656361890000|2022-06-27 20:31:30|6629.33|6509.33|6629.32|6509.32|6629.65|6509.65|6629.32|6509.32|10
1656361900000|2022-06-27 20:31:40|6629.36|6509.36|6629.64|6509.64|6629.67|6509.67|6629.06|6509.06|10
1656361910000|2022-06-27 20:31:50|6629.65|6509.65|6629.95|6509.95|6629.95|6509.95|6629.64|6509.64|10
1656361920000|2022-06-27 20:32:00|6630.03|6510.03|6629.69|6509.69|6630.03|6510.03|6629.64|6509.64|10
1656361930000|2022-06-27 20:32:10|6629.77|6509.77|6629.97|6509.97|6630.1|6510.1|6629.77|6509.77|10
1656361940000|2022-06-27 20:32:20|6629.94|6509.94|6630.42|6510.42|6630.42|6510.42|6629.92|6509.92|9
1656361950000|2022-06-27 20:32:30|6630.52|6510.52|6630.82|6510.82|6630.82|6510.82|6630.51|6510.51|9
1656361960000|2022-06-27 20:32:40|6630.92|6510.92|6630.76|6510.76|6630.98|6510.98|6630.56|6510.56|9
1656361970000|2022-06-27 20:32:50|6630.68|6510.68|6630.97|6510.97|6630.97|6510.97|6630.59|6510.59|9
1656361980000|2022-06-27 20:33:00|6631.02|6511.02|6631.13|6511.13|6631.35|6511.35|6631.02|6511.02|10
1656361990000|2022-06-27 20:33:10|6631.4|6511.4|6631.61|6511.61|6631.69|6511.69|6631.23|6511.23|9
1656362000000|2022-06-27 20:33:20|6631.47|6511.47|6631.81|6511.81|6631.81|6511.81|6631.4|6511.4|9
1656362010000|2022-06-27 20:33:30|6631.84|6511.84|6632.51|6512.51|6632.51|6512.51|6631.81|6511.81|8
1656362020000|2022-06-27 20:33:40|6632.43|6512.43|6631.94|6511.94|6632.46|6512.46|6631.94|6511.94|10
1656362030000|2022-06-27 20:33:50|6631.82|6511.82|6629.89|6509.89|6631.84|6511.84|6629.89|6509.89|10
1656362040000|2022-06-27 20:34:00|6629.79|6509.79|6628|6508|6629.79|6509.79|6628|6508|10
1656362050000|2022-06-27 20:34:10|6627.66|6507.66|6625.82|6505.82|6627.66|6507.66|6625.77|6505.77|10
1656362060000|2022-06-27 20:34:20|6625.81|6505.81|6625.18|6505.18|6625.89|6505.89|6625.18|6505.18|8
1656362070000|2022-06-27 20:34:30|6625.25|6505.25|6624.56|6504.56|6625.39|6505.39|6624.54|6504.54|10
1656362080000|2022-06-27 20:34:40|6624.53|6504.53|6624.21|6504.21|6624.56|6504.56|6624.21|6504.21|8
1656362090000|2022-06-27 20:34:50|6624.23|6504.23|6624.21|6504.21|6624.23|6504.23|6624.1|6504.1|10
1656362100000|2022-06-27 20:35:00|6624.17|6504.17|6624.54|6504.54|6624.54|6504.54|6624.17|6504.17|7
1656362110000|2022-06-27 20:35:10|6624.53|6504.53|6624.32|6504.32|6624.53|6504.53|6624.29|6504.29|8
1656362120000|2022-06-27 20:35:20|6624.26|6504.26|6624.51|6504.51|6624.53|6504.53|6624.19|6504.19|10
1656362130000|2022-06-27 20:35:30|6624.5|6504.5|6620.49|6500.49|6624.52|6504.52|6620.49|6500.49|10
1656362140000|2022-06-27 20:35:40|6620.12|6500.12|6616.12|6496.12|6620.12|6500.12|6616.12|6496.12|10
1656362150000|2022-06-27 20:35:50|6615.31|6495.31|6611.16|6491.16|6615.31|6495.31|6611.16|6491.16|10
1656362160000|2022-06-27 20:36:00|6610.64|6490.64|6610.81|6490.81|6610.94|6490.94|6610.15|6490.15|9
1656362170000|2022-06-27 20:36:10|6610.53|6490.53|6609.98|6489.98|6610.79|6490.79|6608.69|6488.69|10
1656362180000|2022-06-27 20:36:20|6609.55|6489.55|6610.27|6490.27|6610.57|6490.57|6609.55|6489.55|10
1656362190000|2022-06-27 20:36:30|6610.71|6490.71|6614.82|6494.82|6614.82|6494.82|6610.71|6490.71|10
1656362200000|2022-06-27 20:36:40|6615.14|6495.14|6616.72|6496.72|6617.07|6497.07|6615.14|6495.14|10
1656362210000|2022-06-27 20:36:50|6617.48|6497.48|6617.66|6497.66|6617.66|6497.66|6617.44|6497.44|10
1656362220000|2022-06-27 20:37:00|6617.59|6497.59|6618.2|6498.2|6618.2|6498.2|6617.59|6497.59|10
1656362230000|2022-06-27 20:37:10|6618.34|6498.34|6618.62|6498.62|6618.62|6498.62|6618.1|6498.1|9
1656362240000|2022-06-27 20:37:20|6618.38|6498.38|6619.29|6499.29|6619.43|6499.43|6618.38|6498.38|10
1656362250000|2022-06-27 20:37:30|6619.4|6499.4|6619.23|6499.23|6619.54|6499.54|6619.2|6499.2|9
1656362260000|2022-06-27 20:37:40|6619.25|6499.25|6619.49|6499.49|6619.55|6499.55|6619.25|6499.25|10
1656362270000|2022-06-27 20:37:50|6619.67|6499.67|6620.86|6500.86|6620.95|6500.95|6619.67|6499.67|9
1656362280000|2022-06-27 20:38:00|6620.79|6500.79|6620.81|6500.81|6620.86|6500.86|6620.68|6500.68|8
1656362290000|2022-06-27 20:38:10|6620.79|6500.79|6621.28|6501.28|6621.28|6501.28|6620.79|6500.79|9
1656362300000|2022-06-27 20:38:20|6621.34|6501.34|6622.06|6502.06|6622.06|6502.06|6621.34|6501.34|10
1656362310000|2022-06-27 20:38:30|6622.09|6502.09|6622.89|6502.89|6622.92|6502.92|6622.09|6502.09|10
1656362320000|2022-06-27 20:38:40|6622.81|6502.81|6622.36|6502.36|6622.81|6502.81|6622.15|6502.15|10
1656362330000|2022-06-27 20:38:50|6622.41|6502.41|6622.56|6502.56|6622.82|6502.82|6622.23|6502.23|10
1656362340000|2022-06-27 20:39:00|6622.3|6502.3|6621.62|6501.62|6622.3|6502.3|6621.62|6501.62|10
1656362350000|2022-06-27 20:39:10|6621.55|6501.55|6621.53|6501.53|6621.75|6501.75|6621.39|6501.39|9
1656362360000|2022-06-27 20:39:20|6621.69|6501.69|6621.44|6501.44|6621.78|6501.78|6621.44|6501.44|8
1656362370000|2022-06-27 20:39:30|6621.3|6501.3|6620.7|6500.7|6621.47|6501.47|6620.5|6500.5|10
1656362380000|2022-06-27 20:39:40|6620.77|6500.77|6620.78|6500.78|6620.91|6500.91|6620.47|6500.47|10
1656362390000|2022-06-27 20:39:50|6620.98|6500.98|6621.03|6501.03|6621.07|6501.07|6620.82|6500.82|9
1656362400000|2022-06-27 20:40:00|6620.87|6500.87|6620.46|6500.46|6621.18|6501.18|6620.46|6500.46|10
1656362410000|2022-06-27 20:40:10|6620.68|6500.68|6619.99|6499.99|6620.68|6500.68|6619.94|6499.94|9
1656362420000|2022-06-27 20:40:20|6619.92|6499.92|6619.19|6499.19|6619.92|6499.92|6619.18|6499.18|9
1656362430000|2022-06-27 20:40:30|6619.14|6499.14|6619.02|6499.02|6619.21|6499.21|6618.78|6498.78|10
1656362440000|2022-06-27 20:40:40|6618.95|6498.95|6618.96|6498.96|6619.09|6499.09|6618.84|6498.84|10
1656362450000|2022-06-27 20:40:50|6619.03|6499.03|6619.08|6499.08|6619.25|6499.25|6618.87|6498.87|10
1656362460000|2022-06-27 20:41:00|6619.44|6499.44|6620.59|6500.59|6620.59|6500.59|6619.44|6499.44|10
1656362470000|2022-06-27 20:41:10|6620.5|6500.5|6620.03|6500.03|6620.5|6500.5|6619.87|6499.87|9
1656362480000|2022-06-27 20:41:20|6620.85|6500.85|6620.89|6500.89|6621.07|6501.07|6620.77|6500.77|10
1656362490000|2022-06-27 20:41:30|6620.76|6500.76|6621.52|6501.52|6621.52|6501.52|6620.76|6500.76|10
1656362500000|2022-06-27 20:41:40|6621.54|6501.54|6621.45|6501.45|6621.54|6501.54|6621.38|6501.38|8
1656362510000|2022-06-27 20:41:50|6621.47|6501.47|6621.98|6501.98|6622.01|6502.01|6621.47|6501.47|9
1656362520000|2022-06-27 20:42:00|6621.81|6501.81|6622.64|6502.64|6622.64|6502.64|6621.81|6501.81|9
1656362530000|2022-06-27 20:42:10|6622.46|6502.46|6622.77|6502.77|6622.79|6502.79|6622.35|6502.35|9
1656362540000|2022-06-27 20:42:20|6622.89|6502.89|6623.17|6503.17|6623.2|6503.2|6622.83|6502.83|10
1656362550000|2022-06-27 20:42:30|6623.19|6503.19|6623.35|6503.35|6623.39|6503.39|6623.08|6503.08|10
1656362560000|2022-06-27 20:42:40|6623.37|6503.37|6623.59|6503.59|6623.8|6503.8|6623.27|6503.27|9
1656362570000|2022-06-27 20:42:50|6623.55|6503.55|6623.37|6503.37|6623.55|6503.55|6623.3|6503.3|8
1656362580000|2022-06-27 20:43:00|6623.36|6503.36|6623.23|6503.23|6623.37|6503.37|6623.02|6503.02|7
1656362590000|2022-06-27 20:43:10|6623.24|6503.24|6623.18|6503.18|6623.33|6503.33|6623.16|6503.16|8
1656362600000|2022-06-27 20:43:20|6623.47|6503.47|6623.39|6503.39|6623.56|6503.56|6623.39|6503.39|7
1656362610000|2022-06-27 20:43:30|6623.42|6503.42|6623.45|6503.45|6623.64|6503.64|6623.35|6503.35|9
1656362620000|2022-06-27 20:43:40|6623.43|6503.43|6623.61|6503.61|6623.61|6503.61|6623.32|6503.32|7
1656362630000|2022-06-27 20:43:50|6623.75|6503.75|6623.26|6503.26|6624.09|6504.09|6623.15|6503.15|10
1656362640000|2022-06-27 20:44:00|6623.51|6503.51|6623.66|6503.66|6623.68|6503.68|6623.44|6503.44|8
1656362650000|2022-06-27 20:44:10|6623.65|6503.65|6623.93|6503.93|6623.93|6503.93|6623.5|6503.5|9
1656362660000|2022-06-27 20:44:20|6623.95|6503.95|6624.09|6504.09|6624.09|6504.09|6623.81|6503.81|10
1656362670000|2022-06-27 20:44:30|6624.06|6504.06|6624.43|6504.43|6624.7|6504.7|6624.06|6504.06|10
1656362680000|2022-06-27 20:44:40|6624.25|6504.25|6624.25|6504.25|6624.4|6504.4|6623.89|6503.89|10
1656362690000|2022-06-27 20:44:50|6623.96|6503.96|6623.44|6503.44|6624.03|6504.03|6623.44|6503.44|10
1656362700000|2022-06-27 20:45:00|6623.6|6503.6|6621.95|6501.95|6623.64|6503.64|6621.95|6501.95|10
1656362710000|2022-06-27 20:45:10|6621.92|6501.92|6620.91|6500.91|6621.92|6501.92|6620.89|6500.89|9
1656362720000|2022-06-27 20:45:20|6620.92|6500.92|6620.99|6500.99|6621.08|6501.08|6620.71|6500.71|10
1656362730000|2022-06-27 20:45:30|6621.07|6501.07|6621.21|6501.21|6621.28|6501.28|6620.72|6500.72|9
1656362740000|2022-06-27 20:45:40|6621.2|6501.2|6621.12|6501.12|6621.29|6501.29|6621.08|6501.08|9
1656362750000|2022-06-27 20:45:50|6621.16|6501.16|6621.49|6501.49|6621.52|6501.52|6621.06|6501.06|10
1656362760000|2022-06-27 20:46:00|6621.57|6501.57|6621.84|6501.84|6621.89|6501.89|6621.51|6501.51|10
1656362770000|2022-06-27 20:46:10|6621.87|6501.87|6623.42|6503.42|6623.42|6503.42|6621.87|6501.87|10
1656362780000|2022-06-27 20:46:20|6623.06|6503.06|6622.95|6502.95|6623.4|6503.4|6622.95|6502.95|10
1656362790000|2022-06-27 20:46:30|6622.82|6502.82|6622.71|6502.71|6622.82|6502.82|6622.33|6502.33|10
1656362800000|2022-06-27 20:46:40|6622.55|6502.55|6622.51|6502.51|6622.7|6502.7|6622.45|6502.45|8
1656362810000|2022-06-27 20:46:50|6622.64|6502.64|6622.39|6502.39|6622.64|6502.64|6622|6502|10
1656362820000|2022-06-27 20:47:00|6622.14|6502.14|6622.18|6502.18|6622.18|6502.18|6621.88|6501.88|9
1656362830000|2022-06-27 20:47:10|6622.1|6502.1|6622.37|6502.37|6622.6|6502.6|6622.1|6502.1|9
1656362840000|2022-06-27 20:47:20|6622.23|6502.23|6621.91|6501.91|6622.36|6502.36|6621.91|6501.91|10
1656362850000|2022-06-27 20:47:30|6622.07|6502.07|6621.62|6501.62|6622.1|6502.1|6621.62|6501.62|9
1656362860000|2022-06-27 20:47:40|6621.53|6501.53|6621.2|6501.2|6621.53|6501.53|6621.2|6501.2|8
1656362870000|2022-06-27 20:47:50|6621.3|6501.3|6620.84|6500.84|6621.38|6501.38|6620.84|6500.84|10
1656362880000|2022-06-27 20:48:00|6620.95|6500.95|6620.83|6500.83|6621.16|6501.16|6620.72|6500.72|9
1656362890000|2022-06-27 20:48:10|6620.81|6500.81|6620.78|6500.78|6620.93|6500.93|6620.66|6500.66|9
1656362900000|2022-06-27 20:48:20|6621.09|6501.09|6620.85|6500.85|6621.16|6501.16|6620.27|6500.27|10
1656362910000|2022-06-27 20:48:30|6621|6501|6620.99|6500.99|6621.11|6501.11|6620.99|6500.99|8
1656362920000|2022-06-27 20:48:40|6620.97|6500.97|6621.01|6501.01|6621.25|6501.25|6620.97|6500.97|9
1656362930000|2022-06-27 20:48:50|6621.44|6501.44|6621.38|6501.38|6621.56|6501.56|6620.88|6500.88|9
1656362940000|2022-06-27 20:49:00|6621.25|6501.25|6621.64|6501.64|6621.65|6501.65|6621.25|6501.25|9
1656362950000|2022-06-27 20:49:10|6621.48|6501.48|6620.99|6500.99|6621.5|6501.5|6620.99|6500.99|10
1656362960000|2022-06-27 20:49:20|6621.13|6501.13|6621.41|6501.41|6621.41|6501.41|6621.13|6501.13|8
1656362970000|2022-06-27 20:49:30|6621.58|6501.58|6621.8|6501.8|6621.88|6501.88|6621.43|6501.43|10
1656362980000|2022-06-27 20:49:40|6621.95|6501.95|6621.79|6501.79|6622.08|6502.08|6621.66|6501.66|10
1656362990000|2022-06-27 20:49:50|6621.43|6501.43|6621.1|6501.1|6621.54|6501.54|6621.08|6501.08|10
1656363000000|2022-06-27 20:50:00|6621.21|6501.21|6621.38|6501.38|6621.58|6501.58|6621.03|6501.03|10
1656363010000|2022-06-27 20:50:10|6621.29|6501.29|6621.66|6501.66|6621.66|6501.66|6621.19|6501.19|10
1656363020000|2022-06-27 20:50:20|6621.91|6501.91|6622.03|6502.03|6622.03|6502.03|6621.64|6501.64|10
1656363030000|2022-06-27 20:50:30|6622.02|6502.02|6622.12|6502.12|6622.12|6502.12|6621.91|6501.91|9
1656363040000|2022-06-27 20:50:40|6622.07|6502.07|6622.5|6502.5|6622.55|6502.55|6622.07|6502.07|10
1656363050000|2022-06-27 20:50:50|6622.33|6502.33|6621.74|6501.74|6622.39|6502.39|6621.52|6501.52|9
1656363060000|2022-06-27 20:51:00|6621.71|6501.71|6621.65|6501.65|6622.05|6502.05|6621.65|6501.65|9
1656363070000|2022-06-27 20:51:10|6621.75|6501.75|6621.98|6501.98|6622.02|6502.02|6621.56|6501.56|10
1656363080000|2022-06-27 20:51:20|6621.96|6501.96|6621.91|6501.91|6622|6502|6621.77|6501.77|10
1656363090000|2022-06-27 20:51:30|6621.95|6501.95|6622.19|6502.19|6622.19|6502.19|6621.91|6501.91|10
1656363100000|2022-06-27 20:51:40|6622.23|6502.23|6622.49|6502.49|6622.53|6502.53|6622.09|6502.09|10
1656363110000|2022-06-27 20:51:50|6622.56|6502.56|6622.78|6502.78|6622.78|6502.78|6622.56|6502.56|9
1656363120000|2022-06-27 20:52:00|6622.77|6502.77|6623.13|6503.13|6623.16|6503.16|6622.73|6502.73|10
1656363130000|2022-06-27 20:52:10|6623.19|6503.19|6623.6|6503.6|6623.62|6503.62|6623.15|6503.15|9
1656363140000|2022-06-27 20:52:20|6623.7|6503.7|6623.64|6503.64|6623.85|6503.85|6623.62|6503.62|10
1656363150000|2022-06-27 20:52:30|6623.7|6503.7|6624.96|6504.96|6625|6505|6623.7|6503.7|10
1656363160000|2022-06-27 20:52:40|6624.87|6504.87|6624.05|6504.05|6624.91|6504.91|6624.02|6504.02|10
1656363170000|2022-06-27 20:52:50|6623.95|6503.95|6623.86|6503.86|6624.08|6504.08|6623.8|6503.8|8
1656363180000|2022-06-27 20:53:00|6623.95|6503.95|6623.81|6503.81|6624.06|6504.06|6623.81|6503.81|10
1656363190000|2022-06-27 20:53:10|6623.77|6503.77|6623.62|6503.62|6623.82|6503.82|6623.54|6503.54|10
1656363200000|2022-06-27 20:53:20|6624.11|6504.11|6625.65|6505.65|6625.65|6505.65|6624.08|6504.08|10
1656363210000|2022-06-27 20:53:30|6625.75|6505.75|6626.16|6506.16|6626.16|6506.16|6625.75|6505.75|10
1656363220000|2022-06-27 20:53:40|6626.14|6506.14|6626.03|6506.03|6626.22|6506.22|6625.99|6505.99|10
1656363230000|2022-06-27 20:53:50|6626.07|6506.07|6626.04|6506.04|6626.19|6506.19|6626.02|6506.02|8
1656363240000|2022-06-27 20:54:00|6626.02|6506.02|6626.09|6506.09|6626.09|6506.09|6626|6506|9
1656363250000|2022-06-27 20:54:10|6626.08|6506.08|6626.18|6506.18|6626.18|6506.18|6626.02|6506.02|7
1656363260000|2022-06-27 20:54:20|6626.14|6506.14|6626.14|6506.14|6626.22|6506.22|6626.07|6506.07|8
1656363270000|2022-06-27 20:54:30|6626.08|6506.08|6625.81|6505.81|6626.17|6506.17|6625.81|6505.81|9
1656363280000|2022-06-27 20:54:40|6625.71|6505.71|6625.08|6505.08|6625.71|6505.71|6625.08|6505.08|10
1656363290000|2022-06-27 20:54:50|6625.07|6505.07|6625.26|6505.26|6625.28|6505.28|6625.05|6505.05|10
1656363300000|2022-06-27 20:55:00|6625.32|6505.32|6625.25|6505.25|6625.41|6505.41|6625.22|6505.22|10
1656363310000|2022-06-27 20:55:10|6624.79|6504.79|6623.1|6503.1|6624.87|6504.87|6623.1|6503.1|9
1656363320000|2022-06-27 20:55:20|6623.18|6503.18|6621.84|6501.84|6623.18|6503.18|6621.76|6501.76|10
1656363330000|2022-06-27 20:55:30|6621.87|6501.87|6621.54|6501.54|6621.98|6501.98|6621.54|6501.54|9
1656363340000|2022-06-27 20:55:40|6621.47|6501.47|6621.2|6501.2|6621.51|6501.51|6621.05|6501.05|9
1656363350000|2022-06-27 20:55:50|6621.39|6501.39|6621.19|6501.19|6621.69|6501.69|6621.14|6501.14|9
1656363360000|2022-06-27 20:56:00|6621.21|6501.21|6620.41|6500.41|6621.21|6501.21|6620.37|6500.37|10
1656363370000|2022-06-27 20:56:10|6620.15|6500.15|6617.22|6497.22|6620.15|6500.15|6617.22|6497.22|10
1656363380000|2022-06-27 20:56:20|6616.52|6496.52|6613.69|6493.69|6616.6|6496.6|6613.12|6493.12|10
1656363390000|2022-06-27 20:56:30|6613.38|6493.38|6611.27|6491.27|6613.38|6493.38|6611.22|6491.22|10
1656363400000|2022-06-27 20:56:40|6611.75|6491.75|6612.06|6492.06|6612.31|6492.31|6611.27|6491.27|9
1656363410000|2022-06-27 20:56:50|6611.88|6491.88|6612.35|6492.35|6612.43|6492.43|6611.88|6491.88|10
1656363420000|2022-06-27 20:57:00|6612.48|6492.48|6613|6493|6613|6493|6612.22|6492.22|10
1656363430000|2022-06-27 20:57:10|6612.86|6492.86|6613.23|6493.23|6613.31|6493.31|6612.86|6492.86|10
1656363440000|2022-06-27 20:57:20|6613.32|6493.32|6613.52|6493.52|6613.74|6493.74|6613.29|6493.29|10
1656363450000|2022-06-27 20:57:30|6613.32|6493.32|6614.2|6494.2|6614.2|6494.2|6613.32|6493.32|9
1656363460000|2022-06-27 20:57:40|6614.58|6494.58|6615.33|6495.33|6615.33|6495.33|6614.58|6494.58|10
1656363470000|2022-06-27 20:57:50|6615.75|6495.75|6616.3|6496.3|6616.37|6496.37|6615.75|6495.75|9
1656363480000|2022-06-27 20:58:00|6616.37|6496.37|6616.72|6496.72|6616.88|6496.88|6616.37|6496.37|9
1656363490000|2022-06-27 20:58:10|6616.92|6496.92|6617.22|6497.22|6617.22|6497.22|6616.58|6496.58|9
1656363500000|2022-06-27 20:58:20|6616.99|6496.99|6617.6|6497.6|6617.7|6497.7|6616.99|6496.99|10
1656363510000|2022-06-27 20:58:30|6617.67|6497.67|6617.99|6497.99|6618.05|6498.05|6617.67|6497.67|9
1656363520000|2022-06-27 20:58:40|6618.05|6498.05|6617.97|6497.97|6618.09|6498.09|6617.97|6497.97|8
1656363530000|2022-06-27 20:58:50|6618|6498|6618.35|6498.35|6618.41|6498.41|6617.95|6497.95|10
1656363540000|2022-06-27 20:59:00|6618.45|6498.45|6617.84|6497.84|6618.45|6498.45|6617.84|6497.84|10
1656363550000|2022-06-27 20:59:10|6617.75|6497.75|6617.72|6497.72|6617.82|6497.82|6617.68|6497.68|10
1656363560000|2022-06-27 20:59:20|6617.66|6497.66|6616.22|6496.22|6617.66|6497.66|6616.22|6496.22|10
1656363570000|2022-06-27 20:59:30|6616.09|6496.09|6615.26|6495.26|6616.09|6496.09|6615.2|6495.2|9
1656363580000|2022-06-27 20:59:40|6615.11|6495.11|6615.48|6495.48|6615.48|6495.48|6615.11|6495.11|10
1656363590000|2022-06-27 20:59:50|6615.52|6495.52|6615.64|6495.64|6615.69|6495.69|6615.52|6495.52|8
1656363600000|2022-06-27 21:00:00|6615.73|6495.73|6615.36|6495.36|6615.73|6495.73|6615.36|6495.36|10
1656363610000|2022-06-27 21:00:10|6615.34|6495.34|6614.17|6494.17|6615.34|6495.34|6614.17|6494.17|10
1656363620000|2022-06-27 21:00:20|6614.34|6494.34|6614.8|6494.8|6614.8|6494.8|6614.31|6494.31|10
1656363630000|2022-06-27 21:00:30|6614.82|6494.82|6614.39|6494.39|6614.88|6494.88|6614.35|6494.35|9
1656363640000|2022-06-27 21:00:40|6614.32|6494.32|6614.01|6494.01|6614.32|6494.32|6614|6494|7
1656363650000|2022-06-27 21:00:50|6613.99|6493.99|6613.94|6493.94|6613.99|6493.99|6613.89|6493.89|9
1656363660000|2022-06-27 21:01:00|6613.97|6493.97|6614.07|6494.07|6614.32|6494.32|6613.97|6493.97|8
1656363670000|2022-06-27 21:01:10|6614.1|6494.1|6614.19|6494.19|6614.31|6494.31|6614.08|6494.08|9
1656363680000|2022-06-27 21:01:20|6614.36|6494.36|6614.58|6494.58|6614.58|6494.58|6614.33|6494.33|10
1656363690000|2022-06-27 21:01:30|6614.67|6494.67|6614.68|6494.68|6614.79|6494.79|6614.57|6494.57|9
1656363700000|2022-06-27 21:01:40|6614.93|6494.93|6615.25|6495.25|6615.34|6495.34|6614.93|6494.93|8
1656363710000|2022-06-27 21:01:50|6615.62|6495.62|6615.99|6495.99|6616|6496|6615.62|6495.62|10
1656363720000|2022-06-27 21:02:00|6615.81|6495.81|6615.87|6495.87|6616|6496|6615.8|6495.8|9
1656363730000|2022-06-27 21:02:10|6615.91|6495.91|6615.29|6495.29|6615.91|6495.91|6615.29|6495.29|8
1656363740000|2022-06-27 21:02:20|6615.28|6495.28|6615.25|6495.25|6615.43|6495.43|6615.25|6495.25|10
1656363750000|2022-06-27 21:02:30|6615.11|6495.11|6615.01|6495.01|6615.24|6495.24|6615.01|6495.01|9
1656363760000|2022-06-27 21:02:40|6615.14|6495.14|6614.85|6494.85|6615.23|6495.23|6614.85|6494.85|7
1656363770000|2022-06-27 21:02:50|6614.71|6494.71|6614.17|6494.17|6614.81|6494.81|6614.13|6494.13|7
1656363780000|2022-06-27 21:03:00|6614.21|6494.21|6613.74|6493.74|6614.21|6494.21|6613.71|6493.71|10
1656363790000|2022-06-27 21:03:10|6613.4|6493.4|6612.9|6492.9|6613.4|6493.4|6612.9|6492.9|8
1656363800000|2022-06-27 21:03:20|6612.82|6492.82|6612.64|6492.64|6612.83|6492.83|6612.52|6492.52|10
1656363810000|2022-06-27 21:03:30|6612.52|6492.52|6613.37|6493.37|6613.37|6493.37|6612.52|6492.52|9
1656363820000|2022-06-27 21:03:40|6613.3|6493.3|6614.52|6494.52|6614.52|6494.52|6613.3|6493.3|10
1656363830000|2022-06-27 21:03:50|6614.32|6494.32|6614.13|6494.13|6614.32|6494.32|6613.91|6493.91|10
1656363840000|2022-06-27 21:04:00|6614.28|6494.28|6612.76|6492.76|6614.3|6494.3|6612.76|6492.76|10
1656363850000|2022-06-27 21:04:10|6612.41|6492.41|6611.73|6491.73|6612.41|6492.41|6611.73|6491.73|9
1656363860000|2022-06-27 21:04:20|6611.81|6491.81|6611.91|6491.91|6611.91|6491.91|6611.76|6491.76|8
1656363870000|2022-06-27 21:04:30|6611.84|6491.84|6612.17|6492.17|6612.19|6492.19|6611.77|6491.77|10
1656363880000|2022-06-27 21:04:40|6612.36|6492.36|6612.47|6492.47|6612.62|6492.62|6612.35|6492.35|9
1656363890000|2022-06-27 21:04:50|6612.44|6492.44|6612.41|6492.41|6612.55|6492.55|6612.41|6492.41|6
1656363900000|2022-06-27 21:05:00|6612.64|6492.64|6613.05|6493.05|6613.07|6493.07|6612.64|6492.64|10
1656363910000|2022-06-27 21:05:10|6613.04|6493.04|6613.24|6493.24|6613.24|6493.24|6613.04|6493.04|9
1656363920000|2022-06-27 21:05:20|6613.22|6493.22|6613.38|6493.38|6613.38|6493.38|6613.11|6493.11|10
1656363930000|2022-06-27 21:05:30|6613.35|6493.35|6613.81|6493.81|6613.81|6493.81|6613.1|6493.1|10
1656363940000|2022-06-27 21:05:40|6613.88|6493.88|6613.87|6493.87|6613.92|6493.92|6613.8|6493.8|9
1656363950000|2022-06-27 21:05:50|6613.9|6493.9|6613.96|6493.96|6614.07|6494.07|6613.9|6493.9|9
1656363960000|2022-06-27 21:06:00|6614.04|6494.04|6613.9|6493.9|6614.22|6494.22|6613.9|6493.9|9
1656363970000|2022-06-27 21:06:10|6613.84|6493.84|6613.68|6493.68|6614|6494|6613.68|6493.68|10
1656363980000|2022-06-27 21:06:20|6613.73|6493.73|6613.49|6493.49|6613.73|6493.73|6613.49|6493.49|8
1656363990000|2022-06-27 21:06:30|6613.56|6493.56|6613.31|6493.31|6613.58|6493.58|6613.29|6493.29|8
1656364000000|2022-06-27 21:06:40|6613.5|6493.5|6613.24|6493.24|6613.63|6493.63|6613.24|6493.24|8
1656364010000|2022-06-27 21:06:50|6613.2|6493.2|6611.48|6491.48|6613.2|6493.2|6611.48|6491.48|7
1656364020000|2022-06-27 21:07:00|6611.2|6491.2|6610.8|6490.8|6611.2|6491.2|6610.8|6490.8|10
1656364030000|2022-06-27 21:07:10|6610.81|6490.81|6610.87|6490.87|6610.87|6490.87|6610.81|6490.81|5
1656364040000|2022-06-27 21:07:20|6610.83|6490.83|6610.77|6490.77|6610.94|6490.94|6610.77|6490.77|9
1656364050000|2022-06-27 21:07:30|6610.76|6490.76|6610.38|6490.38|6610.78|6490.78|6610.38|6490.38|8
1656364060000|2022-06-27 21:07:40|6610.26|6490.26|6609.58|6489.58|6610.33|6490.33|6609.58|6489.58|7
1656364070000|2022-06-27 21:07:50|6609.53|6489.53|6608.59|6488.59|6609.53|6489.53|6608.55|6488.55|9
1656364080000|2022-06-27 21:08:00|6608.38|6488.38|6608.16|6488.16|6608.38|6488.38|6607.97|6487.97|8
1656364090000|2022-06-27 21:08:10|6608.59|6488.59|6608.57|6488.57|6608.73|6488.73|6608.57|6488.57|9
1656364100000|2022-06-27 21:08:20|6608.72|6488.72|6608.58|6488.58|6608.72|6488.72|6608.46|6488.46|10
1656364110000|2022-06-27 21:08:30|6608.44|6488.44|6608.46|6488.46|6608.49|6488.49|6608.4|6488.4|9
1656364120000|2022-06-27 21:08:40|6608.5|6488.5|6608.23|6488.23|6608.5|6488.5|6608.18|6488.18|10
1656364130000|2022-06-27 21:08:50|6608.25|6488.25|6608.38|6488.38|6608.46|6488.46|6608.22|6488.22|10
1656364140000|2022-06-27 21:09:00|6608.44|6488.44|6609.43|6489.43|6609.43|6489.43|6608.4|6488.4|10
1656364150000|2022-06-27 21:09:10|6609.79|6489.79|6610.78|6490.78|6610.78|6490.78|6609.79|6489.79|10
1656364160000|2022-06-27 21:09:20|6610.81|6490.81|6611.24|6491.24|6611.24|6491.24|6610.81|6490.81|8
1656364170000|2022-06-27 21:09:30|6611.25|6491.25|6611.89|6491.89|6612|6492|6611.25|6491.25|10
1656364180000|2022-06-27 21:09:40|6611.61|6491.61|6610.8|6490.8|6611.61|6491.61|6610.8|6490.8|9
1656364190000|2022-06-27 21:09:50|6610.94|6490.94|6610.67|6490.67|6611.04|6491.04|6610.57|6490.57|10
1656364200000|2022-06-27 21:10:00|6610.71|6490.71|6610.69|6490.69|6610.73|6490.73|6610.44|6490.44|10
1656364210000|2022-06-27 21:10:10|6610.81|6490.81|6610.55|6490.55|6611.16|6491.16|6610.55|6490.55|10
1656364220000|2022-06-27 21:10:20|6610.41|6490.41|6610.49|6490.49|6610.51|6490.51|6610.36|6490.36|10
1656364230000|2022-06-27 21:10:30|6610.47|6490.47|6610.28|6490.28|6610.47|6490.47|6610.14|6490.14|10
1656364240000|2022-06-27 21:10:40|6610.22|6490.22|6610.16|6490.16|6610.32|6490.32|6610.16|6490.16|6
1656364250000|2022-06-27 21:10:50|6610.07|6490.07|6610.24|6490.24|6610.32|6490.32|6610.07|6490.07|9
1656364260000|2022-06-27 21:11:00|6610.33|6490.33|6610.35|6490.35|6610.5|6490.5|6610.26|6490.26|10
1656364270000|2022-06-27 21:11:10|6610.46|6490.46|6611.46|6491.46|6611.46|6491.46|6610.46|6490.46|10
1656364280000|2022-06-27 21:11:20|6611.38|6491.38|6611.84|6491.84|6611.96|6491.96|6611.38|6491.38|9
1656364290000|2022-06-27 21:11:30|6612.54|6492.54|6612.16|6492.16|6612.55|6492.55|6612.16|6492.16|10
1656364300000|2022-06-27 21:11:40|6612.14|6492.14|6612.07|6492.07|6612.31|6492.31|6612.06|6492.06|10
1656364310000|2022-06-27 21:11:50|6612.12|6492.12|6612.16|6492.16|6612.24|6492.24|6612.1|6492.1|8
1656364320000|2022-06-27 21:12:00|6612.12|6492.12|6612.44|6492.44|6612.63|6492.63|6612.12|6492.12|10
1656364330000|2022-06-27 21:12:10|6612.57|6492.57|6612.88|6492.88|6612.88|6492.88|6612.57|6492.57|9
1656364340000|2022-06-27 21:12:20|6612.9|6492.9|6613.76|6493.76|6613.76|6493.76|6612.9|6492.9|10
1656364350000|2022-06-27 21:12:30|6613.8|6493.8|6614.05|6494.05|6614.13|6494.13|6613.8|6493.8|9
1656364360000|2022-06-27 21:12:40|6613.99|6493.99|6614.13|6494.13|6614.13|6494.13|6613.99|6493.99|10
1656364370000|2022-06-27 21:12:50|6614.21|6494.21|6614.1|6494.1|6614.21|6494.21|6614.05|6494.05|8
1656364380000|2022-06-27 21:13:00|6614.22|6494.22|6615.24|6495.24|6615.24|6495.24|6614.22|6494.22|10
1656364390000|2022-06-27 21:13:10|6615.37|6495.37|6615.76|6495.76|6615.76|6495.76|6615.37|6495.37|9
1656364400000|2022-06-27 21:13:20|6615.88|6495.88|6616.19|6496.19|6616.19|6496.19|6615.88|6495.88|7
1656364410000|2022-06-27 21:13:30|6616.36|6496.36|6617.5|6497.5|6617.5|6497.5|6616.36|6496.36|7
1656364420000|2022-06-27 21:13:40|6617.58|6497.58|6617.67|6497.67|6617.7|6497.7|6617.56|6497.56|8
1656364430000|2022-06-27 21:13:50|6617.72|6497.72|6617.87|6497.87|6617.98|6497.98|6617.62|6497.62|10
1656364440000|2022-06-27 21:14:00|6617.85|6497.85|6618.38|6498.38|6618.45|6498.45|6617.85|6497.85|9
1656364450000|2022-06-27 21:14:10|6618.37|6498.37|6618.09|6498.09|6618.38|6498.38|6618.02|6498.02|8
1656364460000|2022-06-27 21:14:20|6617.95|6497.95|6617.85|6497.85|6618.02|6498.02|6617.85|6497.85|8
1656364470000|2022-06-27 21:14:30|6617.83|6497.83|6617.96|6497.96|6617.96|6497.96|6617.39|6497.39|9
1656364480000|2022-06-27 21:14:40|6617.99|6497.99|6618.38|6498.38|6618.38|6498.38|6617.99|6497.99|7
1656364490000|2022-06-27 21:14:50|6618.36|6498.36|6618.89|6498.89|6618.89|6498.89|6618.36|6498.36|8
1656364500000|2022-06-27 21:15:00|6618.96|6498.96|6618.98|6498.98|6619.03|6499.03|6618.96|6498.96|9
1656364510000|2022-06-27 21:15:10|6618.99|6498.99|6618.97|6498.97|6619.01|6499.01|6618.97|6498.97|6
1656364520000|2022-06-27 21:15:20|6618.99|6498.99|6618.94|6498.94|6619.03|6499.03|6618.94|6498.94|9
1656364530000|2022-06-27 21:15:30|6619.02|6499.02|6618.29|6498.29|6619.02|6499.02|6618.29|6498.29|10
1656364540000|2022-06-27 21:15:40|6618.26|6498.26|6617.48|6497.48|6618.26|6498.26|6617.46|6497.46|7
1656364550000|2022-06-27 21:15:50|6617.27|6497.27|6617.27|6497.27|6617.28|6497.28|6617.2|6497.2|8
1656364560000|2022-06-27 21:16:00|6617.15|6497.15|6617.28|6497.28|6617.3|6497.3|6617.15|6497.15|8
1656364570000|2022-06-27 21:16:10|6616.91|6496.91|6616.86|6496.86|6616.93|6496.93|6616.86|6496.86|6
1656364580000|2022-06-27 21:16:20|6616.83|6496.83|6616.85|6496.85|6616.94|6496.94|6616.78|6496.78|8
1656364590000|2022-06-27 21:16:30|6616.86|6496.86|6617.02|6497.02|6617.05|6497.05|6616.84|6496.84|8
1656364600000|2022-06-27 21:16:40|6617.09|6497.09|6617.31|6497.31|6617.37|6497.37|6617.09|6497.09|8
1656364610000|2022-06-27 21:16:50|6617.28|6497.28|6617.94|6497.94|6617.94|6497.94|6617.27|6497.27|4
1656364620000|2022-06-27 21:17:00|6617.79|6497.79|6618.3|6498.3|6618.3|6498.3|6617.79|6497.79|10
1656364630000|2022-06-27 21:17:10|6618.34|6498.34|6618.3|6498.3|6618.38|6498.38|6618.11|6498.11|8
1656364640000|2022-06-27 21:17:20|6618.4|6498.4|6618.34|6498.34|6618.4|6498.4|6618.27|6498.27|7
1656364650000|2022-06-27 21:17:30|6618.59|6498.59|6618.34|6498.34|6618.59|6498.59|6618.34|6498.34|5
1656364660000|2022-06-27 21:17:40|6618.12|6498.12|6617.73|6497.73|6618.12|6498.12|6617.71|6497.71|8
1656364670000|2022-06-27 21:17:50|6617.79|6497.79|6617.56|6497.56|6617.79|6497.79|6617.56|6497.56|7
1656364680000|2022-06-27 21:18:00|6617.45|6497.45|6617.94|6497.94|6617.95|6497.95|6617.45|6497.45|9
1656364690000|2022-06-27 21:18:10|6617.88|6497.88|6617.78|6497.78|6617.89|6497.89|6617.76|6497.76|6
1656364700000|2022-06-27 21:18:20|6617.6|6497.6|6617.56|6497.56|6617.6|6497.6|6617.48|6497.48|5
1656364710000|2022-06-27 21:18:30|6617.83|6497.83|6618.92|6498.92|6618.92|6498.92|6617.83|6497.83|9
1656364720000|2022-06-27 21:18:40|6618.97|6498.97|6618.88|6498.88|6619.07|6499.07|6618.85|6498.85|10
1656364730000|2022-06-27 21:18:50|6618.87|6498.87|6618.87|6498.87|6619.02|6499.02|6618.77|6498.77|7
1656364740000|2022-06-27 21:19:00|6619.12|6499.12|6618.46|6498.46|6619.12|6499.12|6618.46|6498.46|10
1656364750000|2022-06-27 21:19:10|6618.5|6498.5|6618.39|6498.39|6618.67|6498.67|6618.23|6498.23|9
1656364760000|2022-06-27 21:19:20|6618.35|6498.35|6618.25|6498.25|6618.41|6498.41|6618.14|6498.14|10
1656364770000|2022-06-27 21:19:30|6618.21|6498.21|6618.26|6498.26|6618.28|6498.28|6617.95|6497.95|10
1656364780000|2022-06-27 21:19:40|6618.23|6498.23|6618.05|6498.05|6618.23|6498.23|6617.96|6497.96|9
1656364790000|2022-06-27 21:19:50|6618.11|6498.11|6617.87|6497.87|6618.11|6498.11|6617.87|6497.87|8
1656364800000|2022-06-27 21:20:00|6617.77|6497.77|6617.85|6497.85|6617.95|6497.95|6617.77|6497.77|10
1656364810000|2022-06-27 21:20:10|6617.91|6497.91|6617.83|6497.83|6617.95|6497.95|6617.77|6497.77|10
1656364820000|2022-06-27 21:20:20|6617.77|6497.77|6617.66|6497.66|6617.85|6497.85|6617.66|6497.66|7
1656364830000|2022-06-27 21:20:30|6617.62|6497.62|6617.8|6497.8|6617.94|6497.94|6617.62|6497.62|8
1656364840000|2022-06-27 21:20:40|6617.74|6497.74|6617.31|6497.31|6617.85|6497.85|6617.25|6497.25|9
1656364850000|2022-06-27 21:20:50|6617.35|6497.35|6616.86|6496.86|6617.35|6497.35|6616.8|6496.8|10
1656364860000|2022-06-27 21:21:00|6616.79|6496.79|6616.63|6496.63|6616.79|6496.79|6616.58|6496.58|10
1656364870000|2022-06-27 21:21:10|6616.69|6496.69|6616.41|6496.41|6616.69|6496.69|6616.41|6496.41|9
1656364880000|2022-06-27 21:21:20|6616.27|6496.27|6614.79|6494.79|6616.27|6496.27|6614.79|6494.79|10
1656364890000|2022-06-27 21:21:30|6614.87|6494.87|6613.7|6493.7|6614.87|6494.87|6613.37|6493.37|10
1656364900000|2022-06-27 21:21:40|6613.46|6493.46|6613.35|6493.35|6613.46|6493.46|6613.04|6493.04|9
1656364910000|2022-06-27 21:21:50|6613.02|6493.02|6612.4|6492.4|6613.38|6493.38|6612.28|6492.28|10
1656364920000|2022-06-27 21:22:00|6612.36|6492.36|6612.33|6492.33|6612.47|6492.47|6612.13|6492.13|10
1656364930000|2022-06-27 21:22:10|6611.97|6491.97|6611.15|6491.15|6612.54|6492.54|6611.15|6491.15|10
1656364940000|2022-06-27 21:22:20|6611.49|6491.49|6610.94|6490.94|6611.49|6491.49|6610.84|6490.84|10
1656364950000|2022-06-27 21:22:30|6611.14|6491.14|6611.23|6491.23|6611.33|6491.33|6611.1|6491.1|9
1656364960000|2022-06-27 21:22:40|6611.21|6491.21|6611.15|6491.15|6611.22|6491.22|6611.02|6491.02|7
1656364970000|2022-06-27 21:22:50|6610.95|6490.95|6611.29|6491.29|6611.34|6491.34|6610.95|6490.95|10
1656364980000|2022-06-27 21:23:00|6611.05|6491.05|6611.26|6491.26|6611.29|6491.29|6610.97|6490.97|8
1656364990000|2022-06-27 21:23:10|6611.27|6491.27|6609.35|6489.35|6611.39|6491.39|6609.35|6489.35|10
1656365000000|2022-06-27 21:23:20|6609.32|6489.32|6609.08|6489.08|6609.39|6489.39|6609.08|6489.08|9
1656365010000|2022-06-27 21:23:30|6609.11|6489.11|6609.94|6489.94|6609.94|6489.94|6609.03|6489.03|9
1656365020000|2022-06-27 21:23:40|6609.99|6489.99|6610.03|6490.03|6610.03|6490.03|6609.9|6489.9|10
1656365030000|2022-06-27 21:23:50|6609.92|6489.92|6609.89|6489.89|6610.07|6490.07|6609.73|6489.73|9
1656365040000|2022-06-27 21:24:00|6609.85|6489.85|6609.62|6489.62|6609.85|6489.85|6609.54|6489.54|10
1656365050000|2022-06-27 21:24:10|6609.75|6489.75|6609.94|6489.94|6610.06|6490.06|6609.7|6489.7|9
1656365060000|2022-06-27 21:24:20|6609.89|6489.89|6609.99|6489.99|6609.99|6489.99|6609.69|6489.69|10
1656365070000|2022-06-27 21:24:30|6609.85|6489.85|6609.61|6489.61|6610.15|6490.15|6609.39|6489.39|7
1656365080000|2022-06-27 21:24:40|6609.41|6489.41|6610.13|6490.13|6610.15|6490.15|6609.41|6489.41|10
1656365090000|2022-06-27 21:24:50|6609.81|6489.81|6610.88|6490.88|6610.88|6490.88|6609.81|6489.81|9
1656365100000|2022-06-27 21:25:00|6611.14|6491.14|6611.06|6491.06|6611.35|6491.35|6611.02|6491.02|8
1656365110000|2022-06-27 21:25:10|6611.14|6491.14|6610.78|6490.78|6611.25|6491.25|6610.78|6490.78|9
1656365120000|2022-06-27 21:25:20|6610.75|6490.75|6610.95|6490.95|6610.95|6490.95|6610.75|6490.75|9
1656365130000|2022-06-27 21:25:30|6610.9|6490.9|6610.72|6490.72|6610.91|6490.91|6610.57|6490.57|10
1656365140000|2022-06-27 21:25:40|6610.78|6490.78|6610.98|6490.98|6611.12|6491.12|6610.78|6490.78|9
1656365150000|2022-06-27 21:25:50|6611.27|6491.27|6611.06|6491.06|6611.27|6491.27|6611.02|6491.02|10
1656365160000|2022-06-27 21:26:00|6610.93|6490.93|6611.46|6491.46|6611.5|6491.5|6610.93|6490.93|9
1656365170000|2022-06-27 21:26:10|6611.4|6491.4|6611.55|6491.55|6611.58|6491.58|6611.4|6491.4|8
1656365180000|2022-06-27 21:26:20|6611.82|6491.82|6611.58|6491.58|6611.84|6491.84|6611.58|6491.58|9
1656365190000|2022-06-27 21:26:30|6611.59|6491.59|6611.67|6491.67|6611.77|6491.77|6611.56|6491.56|10
1656365200000|2022-06-27 21:26:40|6611.69|6491.69|6611.84|6491.84|6611.94|6491.94|6611.57|6491.57|8
1656365210000|2022-06-27 21:26:50|6611.68|6491.68|6611.57|6491.57|6611.74|6491.74|6611.46|6491.46|10
1656365220000|2022-06-27 21:27:00|6611.49|6491.49|6611.53|6491.53|6611.7|6491.7|6611.41|6491.41|9
1656365230000|2022-06-27 21:27:10|6611.4|6491.4|6611.56|6491.56|6611.56|6491.56|6611.31|6491.31|10
1656365240000|2022-06-27 21:27:20|6611.44|6491.44|6611.31|6491.31|6611.44|6491.44|6611.27|6491.27|8
1656365250000|2022-06-27 21:27:30|6611.28|6491.28|6611.39|6491.39|6611.39|6491.39|6611.28|6491.28|4
1656365260000|2022-06-27 21:27:40|6611.6|6491.6|6611.85|6491.85|6611.85|6491.85|6611.6|6491.6|7
1656365270000|2022-06-27 21:27:50|6611.84|6491.84|6611.94|6491.94|6611.94|6491.94|6611.84|6491.84|9
1656365280000|2022-06-27 21:28:00|6611.93|6491.93|6611.65|6491.65|6611.97|6491.97|6611.51|6491.51|10
1656365290000|2022-06-27 21:28:10|6611.66|6491.66|6611.76|6491.76|6611.76|6491.76|6610.9|6490.9|9
1656365300000|2022-06-27 21:28:20|6612.11|6492.11|6612.65|6492.65|6612.65|6492.65|6612.11|6492.11|10
1656365310000|2022-06-27 21:28:30|6612.68|6492.68|6612.91|6492.91|6612.91|6492.91|6612.5|6492.5|9
1656365320000|2022-06-27 21:28:40|6612.98|6492.98|6612.75|6492.75|6612.98|6492.98|6612.72|6492.72|10
1656365330000|2022-06-27 21:28:50|6612.69|6492.69|6612.2|6492.2|6612.8|6492.8|6612.2|6492.2|8
1656365340000|2022-06-27 21:29:00|6612.22|6492.22|6612.66|6492.66|6612.75|6492.75|6612.04|6492.04|10
1656365350000|2022-06-27 21:29:10|6612.64|6492.64|6612.8|6492.8|6612.86|6492.86|6612.53|6492.53|9
1656365360000|2022-06-27 21:29:20|6613.23|6493.23|6612.93|6492.93|6613.23|6493.23|6612.84|6492.84|10
1656365370000|2022-06-27 21:29:30|6612.94|6492.94|6613.11|6493.11|6613.11|6493.11|6612.64|6492.64|8
1656365380000|2022-06-27 21:29:40|6613.1|6493.1|6613.07|6493.07|6613.25|6493.25|6613.04|6493.04|8
1656365390000|2022-06-27 21:29:50|6612.95|6492.95|6612.58|6492.58|6612.96|6492.96|6612.58|6492.58|9
1656365400000|2022-06-27 21:30:00|6612.52|6492.52|6612.92|6492.92|6613.01|6493.01|6612.52|6492.52|7
1656365410000|2022-06-27 21:30:10|6612.64|6492.64|6612.29|6492.29|6612.65|6492.65|6612.29|6492.29|10
1656365420000|2022-06-27 21:30:20|6612.27|6492.27|6613.45|6493.45|6613.45|6493.45|6612.27|6492.27|8
1656365430000|2022-06-27 21:30:30|6613.49|6493.49|6612.99|6492.99|6613.5|6493.5|6612.99|6492.99|10
1656365440000|2022-06-27 21:30:40|6613.23|6493.23|6613.19|6493.19|6613.46|6493.46|6613.19|6493.19|9
1656365450000|2022-06-27 21:30:50|6613.33|6493.33|6613.67|6493.67|6613.67|6493.67|6613.33|6493.33|7
1656365460000|2022-06-27 21:31:00|6613.68|6493.68|6613.72|6493.72|6613.74|6493.74|6613.66|6493.66|7
1656365470000|2022-06-27 21:31:10|6613.71|6493.71|6613.54|6493.54|6613.77|6493.77|6613.41|6493.41|9
1656365480000|2022-06-27 21:31:20|6613.51|6493.51|6613.99|6493.99|6613.99|6493.99|6613.51|6493.51|9
1656365490000|2022-06-27 21:31:30|6613.93|6493.93|6614.03|6494.03|6614.17|6494.17|6613.93|6493.93|9
1656365500000|2022-06-27 21:31:40|6614.13|6494.13|6614.3|6494.3|6614.85|6494.85|6614.13|6494.13|10
1656365510000|2022-06-27 21:31:50|6614.4|6494.4|6615.14|6495.14|6615.14|6495.14|6614.4|6494.4|10
1656365520000|2022-06-27 21:32:00|6615.16|6495.16|6614.91|6494.91|6615.68|6495.68|6614.91|6494.91|10
1656365530000|2022-06-27 21:32:10|6614.92|6494.92|6615.08|6495.08|6615.08|6495.08|6614.64|6494.64|9
1656365540000|2022-06-27 21:32:20|6615.06|6495.06|6615.24|6495.24|6615.28|6495.28|6615.06|6495.06|7
1656365550000|2022-06-27 21:32:30|6615.25|6495.25|6615.22|6495.22|6615.25|6495.25|6614.96|6494.96|7
1656365560000|2022-06-27 21:32:40|6615.29|6495.29|6614.97|6494.97|6615.29|6495.29|6614.97|6494.97|5
1656365570000|2022-06-27 21:32:50|6615.26|6495.26|6615.13|6495.13|6615.31|6495.31|6615.09|6495.09|9
1656365580000|2022-06-27 21:33:00|6615.14|6495.14|6615.14|6495.14|6615.21|6495.21|6615.02|6495.02|7
1656365590000|2022-06-27 21:33:10|6615.68|6495.68|6616.16|6496.16|6616.24|6496.24|6615.68|6495.68|8
1656365600000|2022-06-27 21:33:20|6616.22|6496.22|6616.39|6496.39|6616.39|6496.39|6616.14|6496.14|9
1656365610000|2022-06-27 21:33:30|6616.42|6496.42|6616.52|6496.52|6616.58|6496.58|6616.3|6496.3|8
1656365620000|2022-06-27 21:33:40|6616.53|6496.53|6616.6|6496.6|6616.73|6496.73|6616.53|6496.53|8
1656365630000|2022-06-27 21:33:50|6616.68|6496.68|6616.8|6496.8|6616.8|6496.8|6616.68|6496.68|5
1656365640000|2022-06-27 21:34:00|6616.92|6496.92|6617.27|6497.27|6617.28|6497.28|6616.92|6496.92|7
1656365650000|2022-06-27 21:34:10|6617.32|6497.32|6617.18|6497.18|6617.35|6497.35|6617.18|6497.18|8
1656365660000|2022-06-27 21:34:20|6617.19|6497.19|6617.48|6497.48|6617.48|6497.48|6617.15|6497.15|8
1656365670000|2022-06-27 21:34:30|6617.52|6497.52|6618.04|6498.04|6618.08|6498.08|6617.52|6497.52|10
1656365680000|2022-06-27 21:34:40|6618.01|6498.01|6618.67|6498.67|6618.7|6498.7|6618.01|6498.01|9
1656365690000|2022-06-27 21:34:50|6618.95|6498.95|6619.22|6499.22|6619.22|6499.22|6618.95|6498.95|9
1656365700000|2022-06-27 21:35:00|6619.18|6499.18|6618.84|6498.84|6619.18|6499.18|6618.82|6498.82|8
1656365710000|2022-06-27 21:35:10|6618.83|6498.83|6619.69|6499.69|6620.16|6500.16|6618.83|6498.83|7
1656365720000|2022-06-27 21:35:20|6619.62|6499.62|6620.56|6500.56|6620.56|6500.56|6619.51|6499.51|9
1656365730000|2022-06-27 21:35:30|6620.8|6500.8|6619.82|6499.82|6621.31|6501.31|6619.82|6499.82|10
1656365740000|2022-06-27 21:35:40|6619.89|6499.89|6619.55|6499.55|6619.9|6499.9|6619.55|6499.55|9
1656365750000|2022-06-27 21:35:50|6619.58|6499.58|6619.61|6499.61|6619.68|6499.68|6619.46|6499.46|10
1656365760000|2022-06-27 21:36:00|6619.86|6499.86|6619.17|6499.17|6619.86|6499.86|6619.09|6499.09|9
1656365770000|2022-06-27 21:36:10|6619.01|6499.01|6619.47|6499.47|6619.52|6499.52|6619.01|6499.01|9
1656365780000|2022-06-27 21:36:20|6619.5|6499.5|6619.35|6499.35|6619.5|6499.5|6619.33|6499.33|8
1656365790000|2022-06-27 21:36:30|6619.39|6499.39|6619.79|6499.79|6619.79|6499.79|6619.39|6499.39|10
1656365800000|2022-06-27 21:36:40|6619.81|6499.81|6619.68|6499.68|6619.82|6499.82|6619.68|6499.68|6
1656365810000|2022-06-27 21:36:50|6619.69|6499.69|6619.43|6499.43|6619.81|6499.81|6619.36|6499.36|10
1656365820000|2022-06-27 21:37:00|6619.3|6499.3|6619.03|6499.03|6619.34|6499.34|6618.96|6498.96|9
1656365830000|2022-06-27 21:37:10|6619.02|6499.02|6619.03|6499.03|6619.03|6499.03|6618.81|6498.81|9
1656365840000|2022-06-27 21:37:20|6619.13|6499.13|6617.87|6497.87|6619.13|6499.13|6617.87|6497.87|10
1656365850000|2022-06-27 21:37:30|6617.93|6497.93|6618.04|6498.04|6618.04|6498.04|6617.83|6497.83|7
1656365860000|2022-06-27 21:37:40|6618.03|6498.03|6617.88|6497.88|6618.06|6498.06|6617.87|6497.87|10
1656365870000|2022-06-27 21:37:50|6617.91|6497.91|6617.94|6497.94|6618.01|6498.01|6617.86|6497.86|6
1656365880000|2022-06-27 21:38:00|6617.85|6497.85|6618.5|6498.5|6618.5|6498.5|6617.83|6497.83|9
1656365890000|2022-06-27 21:38:10|6618.7|6498.7|6618.86|6498.86|6619.16|6499.16|6618.7|6498.7|10
1656365900000|2022-06-27 21:38:20|6618.8|6498.8|6617.67|6497.67|6618.88|6498.88|6617.61|6497.61|8
1656365910000|2022-06-27 21:38:30|6617.63|6497.63|6617.54|6497.54|6617.69|6497.69|6617.46|6497.46|8
1656365920000|2022-06-27 21:38:40|6617.46|6497.46|6617.49|6497.49|6617.5|6497.5|6617.44|6497.44|8
1656365930000|2022-06-27 21:38:50|6617.4|6497.4|6617.05|6497.05|6617.43|6497.43|6617.05|6497.05|9
1656365940000|2022-06-27 21:39:00|6617|6497|6616.94|6496.94|6617|6497|6616.84|6496.84|8
1656365950000|2022-06-27 21:39:10|6616.88|6496.88|6616.67|6496.67|6616.88|6496.88|6616.59|6496.59|10
1656365960000|2022-06-27 21:39:20|6616.6|6496.6|6615.95|6495.95|6616.61|6496.61|6615.83|6495.83|10
1656365970000|2022-06-27 21:39:30|6615.96|6495.96|6615.08|6495.08|6615.96|6495.96|6615.08|6495.08|9
1656365980000|2022-06-27 21:39:40|6615.09|6495.09|6615.5|6495.5|6615.66|6495.66|6615.09|6495.09|10
1656365990000|2022-06-27 21:39:50|6615.97|6495.97|6615.98|6495.98|6616.05|6496.05|6615.91|6495.91|9
1656366000000|2022-06-27 21:40:00|6616.04|6496.04|6615.86|6495.86|6616.04|6496.04|6615.71|6495.71|9
1656366010000|2022-06-27 21:40:10|6615.87|6495.87|6615.67|6495.67|6615.87|6495.87|6615.49|6495.49|10
1656366020000|2022-06-27 21:40:20|6615.44|6495.44|6614.94|6494.94|6615.48|6495.48|6614.93|6494.93|8
1656366030000|2022-06-27 21:40:30|6614.87|6494.87|6615.06|6495.06|6615.15|6495.15|6614.82|6494.82|9
1656366040000|2022-06-27 21:40:40|6615|6495|6615.04|6495.04|6615.11|6495.11|6614.75|6494.75|8
1656366050000|2022-06-27 21:40:50|6614.94|6494.94|6614.72|6494.72|6614.94|6494.94|6614.51|6494.51|10
1656366060000|2022-06-27 21:41:00|6614.52|6494.52|6613.92|6493.92|6614.52|6494.52|6613.92|6493.92|10
1656366070000|2022-06-27 21:41:10|6614.03|6494.03|6613.3|6493.3|6614.03|6494.03|6613.3|6493.3|10
1656366080000|2022-06-27 21:41:20|6613.26|6493.26|6612.03|6492.03|6613.45|6493.45|6612.03|6492.03|10
1656366090000|2022-06-27 21:41:30|6611.86|6491.86|6611.79|6491.79|6611.89|6491.89|6611.68|6491.68|9
1656366100000|2022-06-27 21:41:40|6611.64|6491.64|6611.51|6491.51|6611.79|6491.79|6611.33|6491.33|10
1656366110000|2022-06-27 21:41:50|6611.53|6491.53|6612|6492|6612|6492|6611.53|6491.53|10
1656366120000|2022-06-27 21:42:00|6612.01|6492.01|6610.84|6490.84|6612.01|6492.01|6610.79|6490.79|9
1656366130000|2022-06-27 21:42:10|6610.76|6490.76|6611.01|6491.01|6611.01|6491.01|6610.68|6490.68|10
1656366140000|2022-06-27 21:42:20|6611.05|6491.05|6610.89|6490.89|6611.14|6491.14|6610.89|6490.89|10
1656366150000|2022-06-27 21:42:30|6610.84|6490.84|6609.95|6489.95|6610.84|6490.84|6609.95|6489.95|10
1656366160000|2022-06-27 21:42:40|6609.57|6489.57|6608.59|6488.59|6609.57|6489.57|6608.26|6488.26|10
1656366170000|2022-06-27 21:42:50|6608.37|6488.37|6603.16|6483.16|6608.37|6488.37|6603.16|6483.16|10
1656366180000|2022-06-27 21:43:00|6603.13|6483.13|6601.83|6481.83|6603.13|6483.13|6601.83|6481.83|10
1656366190000|2022-06-27 21:43:10|6601.79|6481.79|6601.46|6481.46|6601.93|6481.93|6601.26|6481.26|10
1656366200000|2022-06-27 21:43:20|6601.38|6481.38|6600.92|6480.92|6601.38|6481.38|6600.92|6480.92|9
1656366210000|2022-06-27 21:43:30|6600.68|6480.68|6600.46|6480.46|6600.95|6480.95|6600.39|6480.39|10
1656366220000|2022-06-27 21:43:40|6600.77|6480.77|6599.71|6479.71|6600.77|6480.77|6599.71|6479.71|10
1656366230000|2022-06-27 21:43:50|6599.83|6479.83|6600.26|6480.26|6600.32|6480.32|6599.81|6479.81|10
1656366240000|2022-06-27 21:44:00|6600.25|6480.25|6599.9|6479.9|6600.25|6480.25|6599.9|6479.9|10
1656366250000|2022-06-27 21:44:10|6599.93|6479.93|6599.3|6479.3|6599.93|6479.93|6599.27|6479.27|10
1656366260000|2022-06-27 21:44:20|6599.4|6479.4|6599.45|6479.45|6599.52|6479.52|6599.33|6479.33|9
1656366270000|2022-06-27 21:44:30|6599.44|6479.44|6599.33|6479.33|6599.65|6479.65|6599.25|6479.25|9
1656366280000|2022-06-27 21:44:40|6599.47|6479.47|6599.15|6479.15|6599.47|6479.47|6599.15|6479.15|7
1656366290000|2022-06-27 21:44:50|6599.11|6479.11|6598.53|6478.53|6599.16|6479.16|6598.53|6478.53|8
1656366300000|2022-06-27 21:45:00|6598.24|6478.24|6597.54|6477.54|6598.24|6478.24|6597.54|6477.54|10
1656366310000|2022-06-27 21:45:10|6597.44|6477.44|6595.4|6475.4|6597.44|6477.44|6595.39|6475.39|10
1656366320000|2022-06-27 21:45:20|6595.3|6475.3|6595.38|6475.38|6595.41|6475.41|6595.04|6475.04|10
1656366330000|2022-06-27 21:45:30|6595.46|6475.46|6595.11|6475.11|6595.53|6475.53|6595.07|6475.07|10
1656366340000|2022-06-27 21:45:40|6594.98|6474.98|6593.96|6473.96|6595.06|6475.06|6593.96|6473.96|10
1656366350000|2022-06-27 21:45:50|6593.69|6473.69|6590.87|6470.87|6593.69|6473.69|6590.87|6470.87|9
1656366360000|2022-06-27 21:46:00|6591.06|6471.06|6590.25|6470.25|6591.06|6471.06|6590.2|6470.2|9
1656366370000|2022-06-27 21:46:10|6590.23|6470.23|6588.89|6468.89|6590.36|6470.36|6588.81|6468.81|10
1656366380000|2022-06-27 21:46:20|6588.48|6468.48|6587.93|6467.93|6588.48|6468.48|6587.7|6467.7|10
1656366390000|2022-06-27 21:46:30|6588.01|6468.01|6588.14|6468.14|6588.32|6468.32|6587.67|6467.67|10
1656366400000|2022-06-27 21:46:40|6587.79|6467.79|6587.83|6467.83|6588.34|6468.34|6587.02|6467.02|9
1656366410000|2022-06-27 21:46:50|6587.91|6467.91|6588.18|6468.18|6588.18|6468.18|6587.8|6467.8|10
1656366420000|2022-06-27 21:47:00|6587.16|6467.16|6587.34|6467.34|6587.34|6467.34|6586.31|6466.31|8
1656366430000|2022-06-27 21:47:10|6587.44|6467.44|6587.84|6467.84|6587.87|6467.87|6587.44|6467.44|10
1656366440000|2022-06-27 21:47:20|6587.93|6467.93|6588.23|6468.23|6588.43|6468.43|6587.85|6467.85|10
1656366450000|2022-06-27 21:47:30|6588.18|6468.18|6588.16|6468.16|6588.24|6468.24|6588.03|6468.03|9
1656366460000|2022-06-27 21:47:40|6588.19|6468.19|6589.54|6469.54|6589.54|6469.54|6588.1|6468.1|9
1656366470000|2022-06-27 21:47:50|6589.58|6469.58|6593.62|6473.62|6593.62|6473.62|6589.51|6469.51|10
1656366480000|2022-06-27 21:48:00|6593.77|6473.77|6596.02|6476.02|6596.02|6476.02|6593.77|6473.77|10
1656366490000|2022-06-27 21:48:10|6596|6476|6595.63|6475.63|6596|6476|6595.24|6475.24|10
1656366500000|2022-06-27 21:48:20|6595.6|6475.6|6595.51|6475.51|6595.71|6475.71|6595.28|6475.28|10
1656366510000|2022-06-27 21:48:30|6595.43|6475.43|6595.75|6475.75|6595.75|6475.75|6595.41|6475.41|8
1656366520000|2022-06-27 21:48:40|6596.08|6476.08|6595.82|6475.82|6596.24|6476.24|6595.82|6475.82|10
1656366530000|2022-06-27 21:48:50|6595.79|6475.79|6595.87|6475.87|6595.87|6475.87|6595.69|6475.69|8
1656366540000|2022-06-27 21:49:00|6595.78|6475.78|6595.56|6475.56|6595.86|6475.86|6595.56|6475.56|10
1656366550000|2022-06-27 21:49:10|6595.67|6475.67|6596.32|6476.32|6596.32|6476.32|6595.67|6475.67|10
1656366560000|2022-06-27 21:49:20|6596.45|6476.45|6597.35|6477.35|6597.35|6477.35|6596.15|6476.15|10
1656366570000|2022-06-27 21:49:30|6596.75|6476.75|6598.19|6478.19|6598.19|6478.19|6596.75|6476.75|9
1656366580000|2022-06-27 21:49:40|6598.56|6478.56|6598.64|6478.64|6598.79|6478.79|6598.02|6478.02|9
1656366590000|2022-06-27 21:49:50|6598.95|6478.95|6599.5|6479.5|6599.87|6479.87|6598.95|6478.95|10
1656366600000|2022-06-27 21:50:00|6599.56|6479.56|6599.71|6479.71|6599.74|6479.74|6599.44|6479.44|10
1656366610000|2022-06-27 21:50:10|6599.73|6479.73|6600.41|6480.41|6600.73|6480.73|6599.71|6479.71|9
1656366620000|2022-06-27 21:50:20|6600.29|6480.29|6599.17|6479.17|6600.29|6480.29|6599.17|6479.17|10
1656366630000|2022-06-27 21:50:30|6600.21|6480.21|6599.66|6479.66|6600.45|6480.45|6599.66|6479.66|9
1656366640000|2022-06-27 21:50:40|6599.49|6479.49|6600.52|6480.52|6600.52|6480.52|6599.49|6479.49|9
1656366650000|2022-06-27 21:50:50|6600.46|6480.46|6600.7|6480.7|6600.7|6480.7|6600.4|6480.4|9
1656366660000|2022-06-27 21:51:00|6600.64|6480.64|6600.58|6480.58|6600.71|6480.71|6600.43|6480.43|10
1656366670000|2022-06-27 21:51:10|6600.51|6480.51|6600.77|6480.77|6600.77|6480.77|6600.51|6480.51|10
1656366680000|2022-06-27 21:51:20|6600.69|6480.69|6600.94|6480.94|6600.94|6480.94|6600.69|6480.69|9
1656366690000|2022-06-27 21:51:30|6600.93|6480.93|6601.03|6481.03|6601.16|6481.16|6600.91|6480.91|10
1656366700000|2022-06-27 21:51:40|6601.09|6481.09|6601.73|6481.73|6601.73|6481.73|6601.09|6481.09|10
1656366710000|2022-06-27 21:51:50|6601.79|6481.79|6601.31|6481.31|6601.79|6481.79|6601.14|6481.14|9
1656366720000|2022-06-27 21:52:00|6601.09|6481.09|6600.84|6480.84|6601.3|6481.3|6600.84|6480.84|9
1656366730000|2022-06-27 21:52:10|6600.99|6480.99|6601.64|6481.64|6601.64|6481.64|6600.94|6480.94|9
1656366740000|2022-06-27 21:52:20|6601.65|6481.65|6600.47|6480.47|6601.7|6481.7|6600.47|6480.47|10
1656366750000|2022-06-27 21:52:30|6600.53|6480.53|6599.63|6479.63|6601.12|6481.12|6599.45|6479.45|10
1656366760000|2022-06-27 21:52:40|6599.6|6479.6|6598.59|6478.59|6599.6|6479.6|6598.59|6478.59|10
1656366770000|2022-06-27 21:52:50|6598.51|6478.51|6598.12|6478.12|6598.51|6478.51|6598.12|6478.12|9
1656366780000|2022-06-27 21:53:00|6598.13|6478.13|6597.38|6477.38|6598.13|6478.13|6597.09|6477.09|10
1656366790000|2022-06-27 21:53:10|6597.22|6477.22|6597.52|6477.52|6597.58|6477.58|6596.83|6476.83|10
1656366800000|2022-06-27 21:53:20|6597.03|6477.03|6596.49|6476.49|6597.41|6477.41|6595.71|6475.71|10
1656366810000|2022-06-27 21:53:30|6596.8|6476.8|6596.21|6476.21|6596.96|6476.96|6596.21|6476.21|10
1656366820000|2022-06-27 21:53:40|6596.15|6476.15|6596.45|6476.45|6596.45|6476.45|6596.04|6476.04|8
1656366830000|2022-06-27 21:53:50|6596.61|6476.61|6596.87|6476.87|6596.93|6476.93|6596.61|6476.61|8
1656366840000|2022-06-27 21:54:00|6596.91|6476.91|6597.2|6477.2|6597.2|6477.2|6596.91|6476.91|7
1656366850000|2022-06-27 21:54:10|6597.16|6477.16|6597.21|6477.21|6597.21|6477.21|6596.86|6476.86|7
1656366860000|2022-06-27 21:54:20|6597.34|6477.34|6597.4|6477.4|6597.6|6477.6|6597.34|6477.34|9
1656366870000|2022-06-27 21:54:30|6597.34|6477.34|6597.36|6477.36|6597.37|6477.37|6597.12|6477.12|9
1656366880000|2022-06-27 21:54:40|6597.38|6477.38|6597.95|6477.95|6597.96|6477.96|6597.32|6477.32|9
1656366890000|2022-06-27 21:54:50|6597.94|6477.94|6598.22|6478.22|6598.22|6478.22|6597.94|6477.94|6
1656366900000|2022-06-27 21:55:00|6598.21|6478.21|6598.12|6478.12|6598.21|6478.21|6598.04|6478.04|10
1656366910000|2022-06-27 21:55:10|6598.1|6478.1|6597.78|6477.78|6598.13|6478.13|6597.78|6477.78|10
1656366920000|2022-06-27 21:55:20|6597.71|6477.71|6596.94|6476.94|6597.72|6477.72|6596.94|6476.94|10
1656366930000|2022-06-27 21:55:30|6596.52|6476.52|6595.83|6475.83|6596.7|6476.7|6595.83|6475.83|9
1656366940000|2022-06-27 21:55:40|6595.74|6475.74|6595.72|6475.72|6595.74|6475.74|6595.65|6475.65|9
1656366950000|2022-06-27 21:55:50|6595.73|6475.73|6595.59|6475.59|6595.73|6475.73|6595.5|6475.5|8
1656366960000|2022-06-27 21:56:00|6595.6|6475.6|6595.58|6475.58|6595.72|6475.72|6595.48|6475.48|10
1656366970000|2022-06-27 21:56:10|6595.16|6475.16|6594.93|6474.93|6595.3|6475.3|6594.85|6474.85|10
1656366980000|2022-06-27 21:56:20|6594.85|6474.85|6594.81|6474.81|6594.92|6474.92|6594.61|6474.61|9
1656366990000|2022-06-27 21:56:30|6594.79|6474.79|6593.31|6473.31|6594.79|6474.79|6593.31|6473.31|10
1656367000000|2022-06-27 21:56:40|6593.35|6473.35|6593.37|6473.37|6593.47|6473.47|6593.34|6473.34|9
1656367010000|2022-06-27 21:56:50|6593.35|6473.35|6593.59|6473.59|6593.59|6473.59|6593.25|6473.25|8
1656367020000|2022-06-27 21:57:00|6593.62|6473.62|6593.64|6473.64|6593.66|6473.66|6593.24|6473.24|9
1656367030000|2022-06-27 21:57:10|6593.58|6473.58|6593.78|6473.78|6593.84|6473.84|6593.47|6473.47|10
1656367040000|2022-06-27 21:57:20|6593.63|6473.63|6593.97|6473.97|6593.97|6473.97|6593.63|6473.63|9
1656367050000|2022-06-27 21:57:30|6594.16|6474.16|6594.89|6474.89|6594.89|6474.89|6593.99|6473.99|10
1656367060000|2022-06-27 21:57:40|6594.92|6474.92|6594.71|6474.71|6594.94|6474.94|6594.7|6474.7|10
1656367070000|2022-06-27 21:57:50|6594.93|6474.93|6594.92|6474.92|6595.07|6475.07|6594.92|6474.92|9
1656367080000|2022-06-27 21:58:00|6594.99|6474.99|6595.1|6475.1|6595.1|6475.1|6594.85|6474.85|8
1656367090000|2022-06-27 21:58:10|6595.12|6475.12|6594.92|6474.92|6595.2|6475.2|6594.92|6474.92|9
1656367100000|2022-06-27 21:58:20|6594.97|6474.97|6595|6475|6595.05|6475.05|6594.97|6474.97|8
1656367110000|2022-06-27 21:58:30|6594.93|6474.93|6594.65|6474.65|6594.98|6474.98|6594.53|6474.53|8
1656367120000|2022-06-27 21:58:40|6594.62|6474.62|6594.12|6474.12|6594.64|6474.64|6594.12|6474.12|9
1656367130000|2022-06-27 21:58:50|6594.13|6474.13|6594.24|6474.24|6594.24|6474.24|6594.06|6474.06|10
1656367140000|2022-06-27 21:59:00|6594.13|6474.13|6594.6|6474.6|6594.8|6474.8|6594.13|6474.13|10
1656367150000|2022-06-27 21:59:10|6594.67|6474.67|6594.47|6474.47|6594.75|6474.75|6594.46|6474.46|10
1656367160000|2022-06-27 21:59:20|6594.49|6474.49|6594.14|6474.14|6594.49|6474.49|6594.04|6474.04|9
1656367170000|2022-06-27 21:59:30|6594.12|6474.12|6594.37|6474.37|6594.37|6474.37|6593.96|6473.96|10
1656367180000|2022-06-27 21:59:40|6594.44|6474.44|6594.67|6474.67|6594.67|6474.67|6594.14|6474.14|10
1656367190000|2022-06-27 21:59:50|6594.7|6474.7|6595.29|6475.29|6595.29|6475.29|6594.7|6474.7|6
1656367200000|2022-06-27 22:00:00|6595.34|6475.34|6595.96|6475.96|6595.96|6475.96|6595.22|6475.22|10
1656367210000|2022-06-27 22:00:10|6596.09|6476.09|6596.62|6476.62|6596.76|6476.76|6596.09|6476.09|10
1656367220000|2022-06-27 22:00:20|6597.01|6477.01|6597.18|6477.18|6597.18|6477.18|6596.52|6476.52|10
1656367230000|2022-06-27 22:00:30|6597.22|6477.22|6597.35|6477.35|6597.43|6477.43|6596.88|6476.88|10
1656367240000|2022-06-27 22:00:40|6597.34|6477.34|6597.01|6477.01|6597.43|6477.43|6597.01|6477.01|7
1656367250000|2022-06-27 22:00:50|6597.07|6477.07|6596.94|6476.94|6597.14|6477.14|6596.94|6476.94|9
1656367260000|2022-06-27 22:01:00|6596.63|6476.63|6596.35|6476.35|6596.66|6476.66|6596.3|6476.3|10
1656367270000|2022-06-27 22:01:10|6596.38|6476.38|6595.71|6475.71|6596.43|6476.43|6595.71|6475.71|10
1656367280000|2022-06-27 22:01:20|6595.78|6475.78|6594.72|6474.72|6595.78|6475.78|6594.46|6474.46|9
1656367290000|2022-06-27 22:01:30|6594.78|6474.78|6594.22|6474.22|6594.78|6474.78|6594.17|6474.17|10
1656367300000|2022-06-27 22:01:40|6594.35|6474.35|6594.27|6474.27|6594.43|6474.43|6594.27|6474.27|8
1656367310000|2022-06-27 22:01:50|6594.25|6474.25|6593.97|6473.97|6594.44|6474.44|6593.75|6473.75|10
1656367320000|2022-06-27 22:02:00|6594|6474|6593.04|6473.04|6594|6474|6592.87|6472.87|8
1656367330000|2022-06-27 22:02:10|6592.57|6472.57|6592.54|6472.54|6592.77|6472.77|6592.14|6472.14|9
1656367340000|2022-06-27 22:02:20|6592.53|6472.53|6591.75|6471.75|6592.53|6472.53|6591.75|6471.75|9
1656367350000|2022-06-27 22:02:30|6591.69|6471.69|6591.04|6471.04|6592.4|6472.4|6591.04|6471.04|10
1656367360000|2022-06-27 22:02:40|6590.89|6470.89|6590.28|6470.28|6590.89|6470.89|6590.26|6470.26|9
1656367370000|2022-06-27 22:02:50|6590.33|6470.33|6589.59|6469.59|6590.33|6470.33|6589.59|6469.59|9
1656367380000|2022-06-27 22:03:00|6589.51|6469.51|6589.04|6469.04|6589.55|6469.55|6589.04|6469.04|10
1656367390000|2022-06-27 22:03:10|6589.03|6469.03|6589.5|6469.5|6589.64|6469.64|6589.03|6469.03|9
1656367400000|2022-06-27 22:03:20|6589.36|6469.36|6589.07|6469.07|6589.43|6469.43|6589.07|6469.07|10
1656367410000|2022-06-27 22:03:30|6589.29|6469.29|6590.99|6470.99|6590.99|6470.99|6588.96|6468.96|10
1656367420000|2022-06-27 22:03:40|6590.95|6470.95|6592.68|6472.68|6592.68|6472.68|6590.95|6470.95|10
1656367430000|2022-06-27 22:03:50|6592.66|6472.66|6596.04|6476.04|6596.04|6476.04|6592.65|6472.65|10
1656367440000|2022-06-27 22:04:00|6596.18|6476.18|6596.55|6476.55|6596.77|6476.77|6596.18|6476.18|10
1656367450000|2022-06-27 22:04:10|6596.35|6476.35|6596.12|6476.12|6596.43|6476.43|6596.12|6476.12|10
1656367460000|2022-06-27 22:04:20|6596.14|6476.14|6597.67|6477.67|6597.68|6477.68|6596.11|6476.11|10
1656367470000|2022-06-27 22:04:30|6597.33|6477.33|6597.94|6477.94|6597.94|6477.94|6597.33|6477.33|10
1656367480000|2022-06-27 22:04:40|6597.93|6477.93|6598.2|6478.2|6598.32|6478.32|6597.57|6477.57|9
1656367490000|2022-06-27 22:04:50|6597.91|6477.91|6597.44|6477.44|6598.14|6478.14|6597.44|6477.44|10
1656367500000|2022-06-27 22:05:00|6597.41|6477.41|6597.32|6477.32|6597.41|6477.41|6597.12|6477.12|9
1656367510000|2022-06-27 22:05:10|6597.12|6477.12|6597.14|6477.14|6597.26|6477.26|6596.96|6476.96|10
1656367520000|2022-06-27 22:05:20|6597.17|6477.17|6596.83|6476.83|6597.21|6477.21|6596.83|6476.83|9
1656367530000|2022-06-27 22:05:30|6596.89|6476.89|6597.05|6477.05|6597.21|6477.21|6596.89|6476.89|9
1656367540000|2022-06-27 22:05:40|6597.01|6477.01|6597.45|6477.45|6597.45|6477.45|6596.93|6476.93|10
1656367550000|2022-06-27 22:05:50|6597.44|6477.44|6597.52|6477.52|6597.52|6477.52|6597.4|6477.4|8
1656367560000|2022-06-27 22:06:00|6597.51|6477.51|6597.83|6477.83|6597.83|6477.83|6597.35|6477.35|8
1656367570000|2022-06-27 22:06:10|6597.76|6477.76|6598.98|6478.98|6598.98|6478.98|6597.76|6477.76|8
1656367580000|2022-06-27 22:06:20|6599.07|6479.07|6599.68|6479.68|6599.68|6479.68|6598.82|6478.82|10
1656367590000|2022-06-27 22:06:30|6599.95|6479.95|6600.27|6480.27|6600.28|6480.28|6599.95|6479.95|9
1656367600000|2022-06-27 22:06:40|6600.26|6480.26|6600.92|6480.92|6600.92|6480.92|6600.23|6480.23|10
1656367610000|2022-06-27 22:06:50|6600.89|6480.89|6601.62|6481.62|6601.62|6481.62|6600.83|6480.83|10
1656367620000|2022-06-27 22:07:00|6602.13|6482.13|6604.36|6484.36|6604.36|6484.36|6602.05|6482.05|10
1656367630000|2022-06-27 22:07:10|6604.28|6484.28|6604.06|6484.06|6604.37|6484.37|6603.83|6483.83|10
1656367640000|2022-06-27 22:07:20|6604.2|6484.2|6605.01|6485.01|6605.01|6485.01|6604.2|6484.2|10
1656367650000|2022-06-27 22:07:30|6604.93|6484.93|6605.37|6485.37|6605.43|6485.43|6604.93|6484.93|9
1656367660000|2022-06-27 22:07:40|6605.56|6485.56|6606.38|6486.38|6606.4|6486.4|6605.56|6485.56|9
1656367670000|2022-06-27 22:07:50|6606.55|6486.55|6607.03|6487.03|6607.03|6487.03|6606.55|6486.55|9
1656367680000|2022-06-27 22:08:00|6607.01|6487.01|6606.6|6486.6|6607.03|6487.03|6606.6|6486.6|8
1656367690000|2022-06-27 22:08:10|6606.57|6486.57|6607.92|6487.92|6608.19|6488.19|6606.57|6486.57|9
1656367700000|2022-06-27 22:08:20|6607.85|6487.85|6608.07|6488.07|6608.46|6488.46|6607.82|6487.82|7
1656367710000|2022-06-27 22:08:30|6607.76|6487.76|6607.29|6487.29|6608.05|6488.05|6607.29|6487.29|10
1656367720000|2022-06-27 22:08:40|6607.6|6487.6|6607.98|6487.98|6607.98|6487.98|6607.6|6487.6|8
1656367730000|2022-06-27 22:08:50|6607.96|6487.96|6607.36|6487.36|6608.02|6488.02|6607.19|6487.19|9
1656367740000|2022-06-27 22:09:00|6607.39|6487.39|6607.49|6487.49|6607.98|6487.98|6607.39|6487.39|10
1656367750000|2022-06-27 22:09:10|6607.8|6487.8|6608.31|6488.31|6608.52|6488.52|6607.66|6487.66|9
1656367760000|2022-06-27 22:09:20|6608.55|6488.55|6608.99|6488.99|6609.14|6489.14|6608.55|6488.55|10
1656367770000|2022-06-27 22:09:30|6609.02|6489.02|6609.4|6489.4|6609.53|6489.53|6609.02|6489.02|10
1656367780000|2022-06-27 22:09:40|6609.22|6489.22|6609.25|6489.25|6609.53|6489.53|6609.04|6489.04|9
1656367790000|2022-06-27 22:09:50|6609.28|6489.28|6609.76|6489.76|6609.76|6489.76|6609.28|6489.28|10
1656367800000|2022-06-27 22:10:00|6609.68|6489.68|6610.96|6490.96|6611.1|6491.1|6609.68|6489.68|10
1656367810000|2022-06-27 22:10:10|6611.08|6491.08|6611.33|6491.33|6611.33|6491.33|6610.94|6490.94|7
1656367820000|2022-06-27 22:10:20|6611.42|6491.42|6611.93|6491.93|6612|6492|6611.42|6491.42|9
1656367830000|2022-06-27 22:10:30|6612.32|6492.32|6612.4|6492.4|6612.58|6492.58|6612.32|6492.32|8
1656367840000|2022-06-27 22:10:40|6612.46|6492.46|6612.27|6492.27|6612.46|6492.46|6612.21|6492.21|8
1656367850000|2022-06-27 22:10:50|6612.34|6492.34|6612.58|6492.58|6612.58|6492.58|6612.21|6492.21|7
1656367860000|2022-06-27 22:11:00|6612.73|6492.73|6612.62|6492.62|6612.73|6492.73|6612.54|6492.54|8
1656367870000|2022-06-27 22:11:10|6612.56|6492.56|6612.8|6492.8|6612.8|6492.8|6612.55|6492.55|9
1656367880000|2022-06-27 22:11:20|6612.84|6492.84|6613.35|6493.35|6613.35|6493.35|6612.8|6492.8|8
1656367890000|2022-06-27 22:11:30|6613.29|6493.29|6613.33|6493.33|6613.46|6493.46|6613.29|6493.29|8
1656367900000|2022-06-27 22:11:40|6613.34|6493.34|6613.83|6493.83|6613.83|6493.83|6613.34|6493.34|9
1656367910000|2022-06-27 22:11:50|6613.73|6493.73|6614.2|6494.2|6614.2|6494.2|6613.73|6493.73|10
1656367920000|2022-06-27 22:12:00|6614.14|6494.14|6613.82|6493.82|6614.49|6494.49|6613.82|6493.82|10
1656367930000|2022-06-27 22:12:10|6613.6|6493.6|6613.35|6493.35|6614.13|6494.13|6613.35|6493.35|10
1656367940000|2022-06-27 22:12:20|6612.98|6492.98|6616.44|6496.44|6616.44|6496.44|6612.98|6492.98|10
1656367950000|2022-06-27 22:12:30|6616.56|6496.56|6622.34|6502.34|6622.34|6502.34|6616.56|6496.56|10
1656367960000|2022-06-27 22:12:40|6624.06|6504.06|6635.98|6515.98|6635.98|6515.98|6623.65|6503.65|10
1656367970000|2022-06-27 22:12:50|6636.21|6516.21|6636.43|6516.43|6636.43|6516.43|6634.46|6514.46|10
1656367980000|2022-06-27 22:13:00|6638.92|6518.92|6648.84|6528.84|6648.84|6528.84|6638.92|6518.92|10
1656367990000|2022-06-27 22:13:10|6653.38|6533.38|6651.97|6531.97|6653.38|6533.38|6651.76|6531.76|9
1656368000000|2022-06-27 22:13:20|6651.14|6531.14|6650.61|6530.61|6651.14|6531.14|6650.34|6530.34|10
1656368010000|2022-06-27 22:13:30|6650.88|6530.88|6649.7|6529.7|6650.88|6530.88|6649.7|6529.7|10
1656368020000|2022-06-27 22:13:40|6648.84|6528.84|6650.32|6530.32|6650.32|6530.32|6648.84|6528.84|10
1656368030000|2022-06-27 22:13:50|6650.12|6530.12|6649.06|6529.06|6650.32|6530.32|6649.06|6529.06|10
1656368040000|2022-06-27 22:14:00|6649.44|6529.44|6647.95|6527.95|6649.44|6529.44|6647.95|6527.95|10
1656368050000|2022-06-27 22:14:10|6648.03|6528.03|6646.54|6526.54|6648.03|6528.03|6646.41|6526.41|10
1656368060000|2022-06-27 22:14:20|6646.37|6526.37|6646.21|6526.21|6646.53|6526.53|6645.52|6525.52|10
1656368070000|2022-06-27 22:14:30|6646.17|6526.17|6646.19|6526.19|6646.58|6526.58|6646.17|6526.17|9
1656368080000|2022-06-27 22:14:40|6646|6526|6644.87|6524.87|6646.04|6526.04|6644.87|6524.87|9
1656368090000|2022-06-27 22:14:50|6645.05|6525.05|6643.12|6523.12|6645.05|6525.05|6643.12|6523.12|9
1656368100000|2022-06-27 22:15:00|6643.2|6523.2|6645.8|6525.8|6645.8|6525.8|6643.2|6523.2|10
1656368110000|2022-06-27 22:15:10|6646.09|6526.09|6648.83|6528.83|6648.83|6528.83|6645.91|6525.91|10
1656368120000|2022-06-27 22:15:20|6649.55|6529.55|6651.96|6531.96|6652.28|6532.28|6649.55|6529.55|10
1656368130000|2022-06-27 22:15:30|6651.71|6531.71|6650.97|6530.97|6651.71|6531.71|6650.61|6530.61|10
1656368140000|2022-06-27 22:15:40|6651.16|6531.16|6652.84|6532.84|6652.87|6532.87|6651.11|6531.11|10
1656368150000|2022-06-27 22:15:50|6653.43|6533.43|6657.35|6537.35|6658.1|6538.1|6653.43|6533.43|10
1656368160000|2022-06-27 22:16:00|6657.64|6537.64|6654.08|6534.08|6657.64|6537.64|6654.08|6534.08|10
1656368170000|2022-06-27 22:16:10|6654.26|6534.26|6653.39|6533.39|6654.97|6534.97|6653.39|6533.39|10
1656368180000|2022-06-27 22:16:20|6653.15|6533.15|6652.19|6532.19|6653.26|6533.26|6651.67|6531.67|10
1656368190000|2022-06-27 22:16:30|6651.96|6531.96|6652.98|6532.98|6652.98|6532.98|6651.96|6531.96|10
1656368200000|2022-06-27 22:16:40|6652.82|6532.82|6650.25|6530.25|6652.82|6532.82|6650.25|6530.25|9
1656368210000|2022-06-27 22:16:50|6649.9|6529.9|6648.18|6528.18|6650.06|6530.06|6648.18|6528.18|10
1656368220000|2022-06-27 22:17:00|6648.28|6528.28|6649.95|6529.95|6650.55|6530.55|6648.28|6528.28|9
1656368230000|2022-06-27 22:17:10|6650.02|6530.02|6655.89|6535.89|6655.89|6535.89|6650.02|6530.02|10
1656368240000|2022-06-27 22:17:20|6655.85|6535.85|6656.67|6536.67|6656.67|6536.67|6655.85|6535.85|10
1656368250000|2022-06-27 22:17:30|6656.68|6536.68|6657.47|6537.47|6657.47|6537.47|6656.4|6536.4|10
1656368260000|2022-06-27 22:17:40|6656.82|6536.82|6655.71|6535.71|6657.2|6537.2|6655.71|6535.71|10
1656368270000|2022-06-27 22:17:50|6655.5|6535.5|6652.87|6532.87|6655.5|6535.5|6652.87|6532.87|10
1656368280000|2022-06-27 22:18:00|6651.84|6531.84|6650.35|6530.35|6651.84|6531.84|6650.35|6530.35|10
1656368290000|2022-06-27 22:18:10|6650.32|6530.32|6650.47|6530.47|6650.47|6530.47|6649.92|6529.92|10
1656368300000|2022-06-27 22:18:20|6650.31|6530.31|6650.94|6530.94|6650.99|6530.99|6650.31|6530.31|10
1656368310000|2022-06-27 22:18:30|6651.16|6531.16|6651.47|6531.47|6651.47|6531.47|6651.16|6531.16|10
1656368320000|2022-06-27 22:18:40|6651.23|6531.23|6650.78|6530.78|6651.4|6531.4|6650.78|6530.78|10
1656368330000|2022-06-27 22:18:50|6650.82|6530.82|6650.91|6530.91|6650.93|6530.93|6650.76|6530.76|10
1656368340000|2022-06-27 22:19:00|6650.96|6530.96|6648.9|6528.9|6650.96|6530.96|6648.8|6528.8|10
1656368350000|2022-06-27 22:19:10|6648.99|6528.99|6647.48|6527.48|6648.99|6528.99|6647.44|6527.44|10
1656368360000|2022-06-27 22:19:20|6647.47|6527.47|6645.82|6525.82|6647.47|6527.47|6645.62|6525.62|10
1656368370000|2022-06-27 22:19:30|6645.47|6525.47|6645.42|6525.42|6646.02|6526.02|6645.32|6525.32|10
1656368380000|2022-06-27 22:19:40|6645.34|6525.34|6643.46|6523.46|6645.36|6525.36|6643.46|6523.46|9
1656368390000|2022-06-27 22:19:50|6643.4|6523.4|6641.49|6521.49|6643.4|6523.4|6641.49|6521.49|9
1656368400000|2022-06-27 22:20:00|6641.15|6521.15|6639.95|6519.95|6641.16|6521.16|6639.95|6519.95|10
1656368410000|2022-06-27 22:20:10|6639.52|6519.52|6636.4|6516.4|6639.52|6519.52|6636.4|6516.4|10
1656368420000|2022-06-27 22:20:20|6636.43|6516.43|6637.52|6517.52|6637.73|6517.73|6636.43|6516.43|10
1656368430000|2022-06-27 22:20:30|6637.75|6517.75|6638.05|6518.05|6638.32|6518.32|6637.75|6517.75|9
1656368440000|2022-06-27 22:20:40|6637.99|6517.99|6636.94|6516.94|6638.23|6518.23|6636.94|6516.94|10
1656368450000|2022-06-27 22:20:50|6637.07|6517.07|6637.06|6517.06|6637.21|6517.21|6636.78|6516.78|10
1656368460000|2022-06-27 22:21:00|6636.66|6516.66|6637.54|6517.54|6637.54|6517.54|6636.66|6516.66|9
1656368470000|2022-06-27 22:21:10|6637.67|6517.67|6639.56|6519.56|6639.99|6519.99|6637.67|6517.67|10
1656368480000|2022-06-27 22:21:20|6640.12|6520.12|6640.42|6520.42|6640.42|6520.42|6639.94|6519.94|10
1656368490000|2022-06-27 22:21:30|6641.15|6521.15|6641.29|6521.29|6641.29|6521.29|6640.87|6520.87|10
1656368500000|2022-06-27 22:21:40|6641.27|6521.27|6641.87|6521.87|6641.88|6521.88|6641.27|6521.27|7
1656368510000|2022-06-27 22:21:50|6641.65|6521.65|6641.98|6521.98|6642.03|6522.03|6641.51|6521.51|9
1656368520000|2022-06-27 22:22:00|6641.93|6521.93|6640.35|6520.35|6641.93|6521.93|6640.35|6520.35|10
1656368530000|2022-06-27 22:22:10|6639.82|6519.82|6640.34|6520.34|6640.34|6520.34|6639.49|6519.49|10
1656368540000|2022-06-27 22:22:20|6640.83|6520.83|6640.68|6520.68|6641.26|6521.26|6640.62|6520.62|10
1656368550000|2022-06-27 22:22:30|6640.97|6520.97|6642.38|6522.38|6642.38|6522.38|6640.97|6520.97|9
1656368560000|2022-06-27 22:22:40|6642.47|6522.47|6643.01|6523.01|6643.22|6523.22|6642.36|6522.36|10
1656368570000|2022-06-27 22:22:50|6642.83|6522.83|6643.91|6523.91|6644.28|6524.28|6642.83|6522.83|9
1656368580000|2022-06-27 22:23:00|6644.39|6524.39|6644.5|6524.5|6644.68|6524.68|6644.07|6524.07|10
1656368590000|2022-06-27 22:23:10|6644.63|6524.63|6645.05|6525.05|6645.44|6525.44|6644.43|6524.43|10
1656368600000|2022-06-27 22:23:20|6645.11|6525.11|6645.39|6525.39|6645.53|6525.53|6645.11|6525.11|10
1656368610000|2022-06-27 22:23:30|6645.52|6525.52|6645.21|6525.21|6645.82|6525.82|6645.21|6525.21|9
1656368620000|2022-06-27 22:23:40|6645.22|6525.22|6645.23|6525.23|6645.23|6525.23|6645|6525|10
1656368630000|2022-06-27 22:23:50|6645.18|6525.18|6646.73|6526.73|6646.93|6526.93|6645.17|6525.17|10
1656368640000|2022-06-27 22:24:00|6646.23|6526.23|6646.81|6526.81|6646.81|6526.81|6646.01|6526.01|8
1656368650000|2022-06-27 22:24:10|6646.65|6526.65|6646.45|6526.45|6646.65|6526.65|6646.45|6526.45|8
1656368660000|2022-06-27 22:24:20|6646.75|6526.75|6647.33|6527.33|6647.33|6527.33|6646.75|6526.75|9
1656368670000|2022-06-27 22:24:30|6647.55|6527.55|6646.86|6526.86|6647.55|6527.55|6646.76|6526.76|10
1656368680000|2022-06-27 22:24:40|6646.64|6526.64|6645.19|6525.19|6646.88|6526.88|6645.19|6525.19|10
1656368690000|2022-06-27 22:24:50|6645.12|6525.12|6644.68|6524.68|6645.12|6525.12|6644.47|6524.47|10
1656368700000|2022-06-27 22:25:00|6644.96|6524.96|6644.14|6524.14|6644.96|6524.96|6644.14|6524.14|10
1656368710000|2022-06-27 22:25:10|6644.17|6524.17|6641.35|6521.35|6644.17|6524.17|6641.35|6521.35|9
1656368720000|2022-06-27 22:25:20|6641.23|6521.23|6638.82|6518.82|6641.23|6521.23|6638.82|6518.82|9
1656368730000|2022-06-27 22:25:30|6638.78|6518.78|6635.38|6515.38|6638.78|6518.78|6635.38|6515.38|10
1656368740000|2022-06-27 22:25:40|6635.06|6515.06|6632.1|6512.1|6635.19|6515.19|6631.98|6511.98|10
1656368750000|2022-06-27 22:25:50|6632.29|6512.29|6631.01|6511.01|6632.29|6512.29|6629.95|6509.95|10
1656368760000|2022-06-27 22:26:00|6631.35|6511.35|6631.07|6511.07|6631.48|6511.48|6631.07|6511.07|10
1656368770000|2022-06-27 22:26:10|6630.6|6510.6|6630.23|6510.23|6631.12|6511.12|6630.23|6510.23|10
1656368780000|2022-06-27 22:26:20|6630.38|6510.38|6628.69|6508.69|6630.38|6510.38|6628.69|6508.69|10
1656368790000|2022-06-27 22:26:30|6628.84|6508.84|6628.23|6508.23|6629.04|6509.04|6628.14|6508.14|10
1656368800000|2022-06-27 22:26:40|6628.13|6508.13|6627.97|6507.97|6628.46|6508.46|6627.92|6507.92|9
1656368810000|2022-06-27 22:26:50|6627.87|6507.87|6627.84|6507.84|6627.89|6507.89|6627.65|6507.65|9
1656368820000|2022-06-27 22:27:00|6627.86|6507.86|6628.41|6508.41|6628.61|6508.61|6627.86|6507.86|10
1656368830000|2022-06-27 22:27:10|6628.46|6508.46|6628.96|6508.96|6629.14|6509.14|6628.46|6508.46|10
1656368840000|2022-06-27 22:27:20|6629.03|6509.03|6629.25|6509.25|6629.49|6509.49|6628.89|6508.89|9
1656368850000|2022-06-27 22:27:30|6629.59|6509.59|6629.48|6509.48|6629.59|6509.59|6629.28|6509.28|10
1656368860000|2022-06-27 22:27:40|6629.32|6509.32|6629.14|6509.14|6629.54|6509.54|6628.99|6508.99|10
1656368870000|2022-06-27 22:27:50|6628.82|6508.82|6628.28|6508.28|6628.93|6508.93|6628.28|6508.28|10
1656368880000|2022-06-27 22:28:00|6628.12|6508.12|6627.28|6507.28|6628.41|6508.41|6627.11|6507.11|9
1656368890000|2022-06-27 22:28:10|6627.2|6507.2|6623.71|6503.71|6627.2|6507.2|6623.71|6503.71|10
1656368900000|2022-06-27 22:28:20|6624|6504|6622.83|6502.83|6624.17|6504.17|6622.45|6502.45|10
1656368910000|2022-06-27 22:28:30|6622.88|6502.88|6622.15|6502.15|6622.98|6502.98|6622.15|6502.15|10
1656368920000|2022-06-27 22:28:40|6622.27|6502.27|6622.47|6502.47|6622.47|6502.47|6621.89|6501.89|10
1656368930000|2022-06-27 22:28:50|6622.4|6502.4|6622.23|6502.23|6622.54|6502.54|6622.16|6502.16|9
1656368940000|2022-06-27 22:29:00|6622.18|6502.18|6621.95|6501.95|6622.18|6502.18|6621.77|6501.77|8
1656368950000|2022-06-27 22:29:10|6621.96|6501.96|6621.65|6501.65|6622.01|6502.01|6621.43|6501.43|10
1656368960000|2022-06-27 22:29:20|6621.51|6501.51|6621.62|6501.62|6621.77|6501.77|6621.49|6501.49|9
1656368970000|2022-06-27 22:29:30|6621.93|6501.93|6621.07|6501.07|6621.98|6501.98|6620.9|6500.9|10
1656368980000|2022-06-27 22:29:40|6621.38|6501.38|6621.07|6501.07|6621.38|6501.38|6620.72|6500.72|10
1656368990000|2022-06-27 22:29:50|6620.93|6500.93|6621.04|6501.04|6621.2|6501.2|6620.87|6500.87|10
1656369000000|2022-06-27 22:30:00|6620.9|6500.9|6620.92|6500.92|6620.96|6500.96|6620.56|6500.56|9
1656369010000|2022-06-27 22:30:10|6620.5|6500.5|6620.01|6500.01|6620.5|6500.5|6619.05|6499.05|10
1656369020000|2022-06-27 22:30:20|6619.69|6499.69|6620.42|6500.42|6620.78|6500.78|6619.69|6499.69|10
1656369030000|2022-06-27 22:30:30|6620.54|6500.54|6620.51|6500.51|6620.65|6500.65|6620.38|6500.38|8
1656369040000|2022-06-27 22:30:40|6620.63|6500.63|6620.57|6500.57|6620.65|6500.65|6620.45|6500.45|10
1656369050000|2022-06-27 22:30:50|6620.77|6500.77|6620.5|6500.5|6620.79|6500.79|6620.42|6500.42|10
1656369060000|2022-06-27 22:31:00|6620.32|6500.32|6620.3|6500.3|6620.62|6500.62|6620.27|6500.27|9
1656369070000|2022-06-27 22:31:10|6620.5|6500.5|6620.48|6500.48|6620.59|6500.59|6620.18|6500.18|9
1656369080000|2022-06-27 22:31:20|6620.6|6500.6|6621.02|6501.02|6621.14|6501.14|6620.24|6500.24|10
1656369090000|2022-06-27 22:31:30|6621.26|6501.26|6621.5|6501.5|6621.65|6501.65|6621.26|6501.26|10
1656369100000|2022-06-27 22:31:40|6621.51|6501.51|6621.2|6501.2|6621.51|6501.51|6621.18|6501.18|10
1656369110000|2022-06-27 22:31:50|6621.18|6501.18|6621.06|6501.06|6621.25|6501.25|6620.97|6500.97|10
1656369120000|2022-06-27 22:32:00|6621.16|6501.16|6621.19|6501.19|6621.3|6501.3|6620.91|6500.91|9
1656369130000|2022-06-27 22:32:10|6621.23|6501.23|6620.73|6500.73|6621.23|6501.23|6620.73|6500.73|10
1656369140000|2022-06-27 22:32:20|6621.09|6501.09|6620.55|6500.55|6621.23|6501.23|6620.55|6500.55|8
1656369150000|2022-06-27 22:32:30|6620.66|6500.66|6621.1|6501.1|6621.1|6501.1|6620.43|6500.43|10
1656369160000|2022-06-27 22:32:40|6621.11|6501.11|6621.53|6501.53|6621.53|6501.53|6620.86|6500.86|10
1656369170000|2022-06-27 22:32:50|6621.14|6501.14|6622.15|6502.15|6622.15|6502.15|6621.14|6501.14|10
1656369180000|2022-06-27 22:33:00|6622.13|6502.13|6623.09|6503.09|6623.12|6503.12|6622.13|6502.13|10
1656369190000|2022-06-27 22:33:10|6623.1|6503.1|6623.05|6503.05|6623.29|6503.29|6622.94|6502.94|9
1656369200000|2022-06-27 22:33:20|6623.76|6503.76|6623.39|6503.39|6624.07|6504.07|6623.39|6503.39|10
1656369210000|2022-06-27 22:33:30|6623.54|6503.54|6623.87|6503.87|6623.87|6503.87|6623.54|6503.54|8
1656369220000|2022-06-27 22:33:40|6623.96|6503.96|6624.1|6504.1|6624.12|6504.12|6623.73|6503.73|10
1656369230000|2022-06-27 22:33:50|6623.81|6503.81|6623.28|6503.28|6624.08|6504.08|6622.79|6502.79|9
1656369240000|2022-06-27 22:34:00|6622.61|6502.61|6622.23|6502.23|6623.2|6503.2|6622.23|6502.23|10
1656369250000|2022-06-27 22:34:10|6622.22|6502.22|6620.7|6500.7|6622.25|6502.25|6620.68|6500.68|10
1656369260000|2022-06-27 22:34:20|6620.62|6500.62|6616.56|6496.56|6620.62|6500.62|6616.56|6496.56|10
1656369270000|2022-06-27 22:34:30|6615.83|6495.83|6612.68|6492.68|6616.53|6496.53|6612.68|6492.68|9
1656369280000|2022-06-27 22:34:40|6612.58|6492.58|6612.23|6492.23|6612.58|6492.58|6612.16|6492.16|10
1656369290000|2022-06-27 22:34:50|6611.8|6491.8|6611.02|6491.02|6611.8|6491.8|6611.02|6491.02|10
1656369300000|2022-06-27 22:35:00|6610.99|6490.99|6609.95|6489.95|6610.99|6490.99|6609.76|6489.76|10
1656369310000|2022-06-27 22:35:10|6610.32|6490.32|6607.87|6487.87|6610.35|6490.35|6607.67|6487.67|10
1656369320000|2022-06-27 22:35:20|6607.94|6487.94|6607.9|6487.9|6608.04|6488.04|6607.68|6487.68|10
1656369330000|2022-06-27 22:35:30|6608.07|6488.07|6607.58|6487.58|6608.37|6488.37|6607.58|6487.58|10
1656369340000|2022-06-27 22:35:40|6607.63|6487.63|6608.24|6488.24|6608.37|6488.37|6607.63|6487.63|9
1656369350000|2022-06-27 22:35:50|6608.39|6488.39|6609.33|6489.33|6609.33|6489.33|6608.32|6488.32|10
1656369360000|2022-06-27 22:36:00|6608.82|6488.82|6609.76|6489.76|6609.76|6489.76|6608.82|6488.82|10
1656369370000|2022-06-27 22:36:10|6610|6490|6611.23|6491.23|6611.23|6491.23|6610|6490|10
1656369380000|2022-06-27 22:36:20|6611.38|6491.38|6611.21|6491.21|6611.38|6491.38|6611.08|6491.08|10
1656369390000|2022-06-27 22:36:30|6611.2|6491.2|6610|6490|6611.2|6491.2|6610|6490|10
1656369400000|2022-06-27 22:36:40|6609.67|6489.67|6609.59|6489.59|6609.94|6489.94|6609.52|6489.52|9
1656369410000|2022-06-27 22:36:50|6609.51|6489.51|6609.39|6489.39|6609.79|6489.79|6609.39|6489.39|10
1656369420000|2022-06-27 22:37:00|6609.47|6489.47|6608.44|6488.44|6609.47|6489.47|6608.44|6488.44|9
1656369430000|2022-06-27 22:37:10|6608.8|6488.8|6609.12|6489.12|6609.12|6489.12|6608.59|6488.59|8
1656369440000|2022-06-27 22:37:20|6609.15|6489.15|6608.63|6488.63|6609.15|6489.15|6608.63|6488.63|10
1656369450000|2022-06-27 22:37:30|6608.55|6488.55|6608.64|6488.64|6608.84|6488.84|6608.46|6488.46|9
1656369460000|2022-06-27 22:37:40|6608.88|6488.88|6608.47|6488.47|6608.91|6488.91|6608.47|6488.47|10
1656369470000|2022-06-27 22:37:50|6608.36|6488.36|6608.39|6488.39|6608.56|6488.56|6608.24|6488.24|10
1656369480000|2022-06-27 22:38:00|6608.42|6488.42|6607.51|6487.51|6608.42|6488.42|6607.51|6487.51|9
1656369490000|2022-06-27 22:38:10|6607.64|6487.64|6607.05|6487.05|6607.64|6487.64|6607.04|6487.04|10
1656369500000|2022-06-27 22:38:20|6607.03|6487.03|6607.16|6487.16|6607.16|6487.16|6606.65|6486.65|10
1656369510000|2022-06-27 22:38:30|6607.25|6487.25|6607.59|6487.59|6608.05|6488.05|6607.19|6487.19|10
1656369520000|2022-06-27 22:38:40|6608.02|6488.02|6609.8|6489.8|6609.8|6489.8|6608.02|6488.02|9
1656369530000|2022-06-27 22:38:50|6609.73|6489.73|6610.1|6490.1|6610.21|6490.21|6609.72|6489.72|9
1656369540000|2022-06-27 22:39:00|6609.86|6489.86|6610.62|6490.62|6610.75|6490.75|6609.86|6489.86|10
1656369550000|2022-06-27 22:39:10|6610.56|6490.56|6610.82|6490.82|6610.98|6490.98|6610.49|6490.49|10
1656369560000|2022-06-27 22:39:20|6610.7|6490.7|6610.31|6490.31|6610.75|6490.75|6610.31|6490.31|9
1656369570000|2022-06-27 22:39:30|6610.08|6490.08|6609.96|6489.96|6610.33|6490.33|6609.96|6489.96|10
1656369580000|2022-06-27 22:39:40|6610.17|6490.17|6610.05|6490.05|6610.17|6490.17|6609.59|6489.59|9
1656369590000|2022-06-27 22:39:50|6610.21|6490.21|6611.18|6491.18|6611.18|6491.18|6610.21|6490.21|10
1656369600000|2022-06-27 22:40:00|6611.2|6491.2|6611.75|6491.75|6611.89|6491.89|6611.2|6491.2|9
1656369610000|2022-06-27 22:40:10|6612.11|6492.11|6614.1|6494.1|6614.1|6494.1|6612.11|6492.11|10
1656369620000|2022-06-27 22:40:20|6614.03|6494.03|6614.58|6494.58|6614.8|6494.8|6613.99|6493.99|10
1656369630000|2022-06-27 22:40:30|6614.63|6494.63|6614.62|6494.62|6614.79|6494.79|6614.47|6494.47|9
1656369640000|2022-06-27 22:40:40|6614.53|6494.53|6614.13|6494.13|6614.71|6494.71|6614.13|6494.13|9
1656369650000|2022-06-27 22:40:50|6614.08|6494.08|6613.76|6493.76|6614.08|6494.08|6613.37|6493.37|10
1656369660000|2022-06-27 22:41:00|6613.54|6493.54|6612.84|6492.84|6613.62|6493.62|6612.84|6492.84|9
1656369670000|2022-06-27 22:41:10|6612.93|6492.93|6613.61|6493.61|6613.76|6493.76|6612.93|6492.93|10
1656369680000|2022-06-27 22:41:20|6613.83|6493.83|6614.27|6494.27|6614.27|6494.27|6613.83|6493.83|10
1656369690000|2022-06-27 22:41:30|6614.32|6494.32|6614.95|6494.95|6614.95|6494.95|6614.27|6494.27|8
1656369700000|2022-06-27 22:41:40|6614.94|6494.94|6615.11|6495.11|6615.11|6495.11|6614.74|6494.74|8
1656369710000|2022-06-27 22:41:50|6615.13|6495.13|6615.22|6495.22|6615.25|6495.25|6615.13|6495.13|8
1656369720000|2022-06-27 22:42:00|6615.19|6495.19|6614.41|6494.41|6615.78|6495.78|6614.41|6494.41|9
1656369730000|2022-06-27 22:42:10|6614.2|6494.2|6614.04|6494.04|6614.2|6494.2|6613.87|6493.87|10
1656369740000|2022-06-27 22:42:20|6614.12|6494.12|6614.01|6494.01|6614.12|6494.12|6613.48|6493.48|10
1656369750000|2022-06-27 22:42:30|6614.08|6494.08|6614.62|6494.62|6614.77|6494.77|6614.08|6494.08|10
1656369760000|2022-06-27 22:42:40|6614.71|6494.71|6614.27|6494.27|6614.71|6494.71|6614.27|6494.27|8
1656369770000|2022-06-27 22:42:50|6614.47|6494.47|6614.74|6494.74|6614.74|6494.74|6614.37|6494.37|10
1656369780000|2022-06-27 22:43:00|6614.63|6494.63|6614.78|6494.78|6614.83|6494.83|6614.63|6494.63|5
1656369790000|2022-06-27 22:43:10|6614.91|6494.91|6615.13|6495.13|6615.13|6495.13|6614.91|6494.91|9
1656369800000|2022-06-27 22:43:20|6615.12|6495.12|6616.53|6496.53|6616.53|6496.53|6615.08|6495.08|10
1656369810000|2022-06-27 22:43:30|6616.78|6496.78|6617.49|6497.49|6617.49|6497.49|6616.78|6496.78|10
1656369820000|2022-06-27 22:43:40|6617.55|6497.55|6617.56|6497.56|6617.57|6497.57|6617.39|6497.39|10
1656369830000|2022-06-27 22:43:50|6617.88|6497.88|6618.42|6498.42|6618.48|6498.48|6617.88|6497.88|10
1656369840000|2022-06-27 22:44:00|6618.65|6498.65|6619.09|6499.09|6619.09|6499.09|6618.57|6498.57|9
1656369850000|2022-06-27 22:44:10|6619.21|6499.21|6619.44|6499.44|6619.44|6499.44|6618.55|6498.55|10
1656369860000|2022-06-27 22:44:20|6619.55|6499.55|6620.13|6500.13|6620.13|6500.13|6619.55|6499.55|9
1656369870000|2022-06-27 22:44:30|6620.07|6500.07|6620.67|6500.67|6620.67|6500.67|6620.07|6500.07|10
1656369880000|2022-06-27 22:44:40|6620.68|6500.68|6622.08|6502.08|6622.14|6502.14|6620.68|6500.68|10
1656369890000|2022-06-27 22:44:50|6622.03|6502.03|6622.37|6502.37|6622.38|6502.38|6622.03|6502.03|10
1656369900000|2022-06-27 22:45:00|6622.4|6502.4|6622.85|6502.85|6622.85|6502.85|6622.4|6502.4|10
1656369910000|2022-06-27 22:45:10|6622.74|6502.74|6623.04|6503.04|6623.22|6503.22|6622.74|6502.74|10
1656369920000|2022-06-27 22:45:20|6622.99|6502.99|6624.08|6504.08|6624.11|6504.11|6622.99|6502.99|10
1656369930000|2022-06-27 22:45:30|6624.03|6504.03|6625.27|6505.27|6625.27|6505.27|6624.03|6504.03|10
1656369940000|2022-06-27 22:45:40|6625.44|6505.44|6626.15|6506.15|6626.2|6506.2|6625.44|6505.44|9
1656369950000|2022-06-27 22:45:50|6626.12|6506.12|6626.41|6506.41|6626.64|6506.64|6626.03|6506.03|10
1656369960000|2022-06-27 22:46:00|6626.45|6506.45|6626.57|6506.57|6626.57|6506.57|6626.39|6506.39|10
1656369970000|2022-06-27 22:46:10|6626.49|6506.49|6626.65|6506.65|6626.73|6506.73|6626.49|6506.49|9
1656369980000|2022-06-27 22:46:20|6626.48|6506.48|6626.79|6506.79|6626.79|6506.79|6626.42|6506.42|9
1656369990000|2022-06-27 22:46:30|6626.89|6506.89|6627.71|6507.71|6627.71|6507.71|6626.89|6506.89|9
1656370000000|2022-06-27 22:46:40|6627.75|6507.75|6627.68|6507.68|6627.75|6507.75|6627.46|6507.46|10
1656370010000|2022-06-27 22:46:50|6627.79|6507.79|6628.01|6508.01|6628.02|6508.02|6627.52|6507.52|9
1656370020000|2022-06-27 22:47:00|6628.2|6508.2|6628.4|6508.4|6628.43|6508.43|6628.2|6508.2|10
1656370030000|2022-06-27 22:47:10|6628.38|6508.38|6628.69|6508.69|6628.73|6508.73|6628.38|6508.38|8
1656370040000|2022-06-27 22:47:20|6628.79|6508.79|6629.89|6509.89|6629.95|6509.95|6628.79|6508.79|8
1656370050000|2022-06-27 22:47:30|6629.87|6509.87|6631.27|6511.27|6631.27|6511.27|6629.87|6509.87|10
1656370060000|2022-06-27 22:47:40|6631.01|6511.01|6630.62|6510.62|6631.37|6511.37|6630.62|6510.62|10
1656370070000|2022-06-27 22:47:50|6630.72|6510.72|6630.56|6510.56|6630.78|6510.78|6630.48|6510.48|10
1656370080000|2022-06-27 22:48:00|6629.11|6509.11|6629.34|6509.34|6629.53|6509.53|6629.1|6509.1|10
1656370090000|2022-06-27 22:48:10|6629.37|6509.37|6629.98|6509.98|6630.03|6510.03|6629.23|6509.23|10
1656370100000|2022-06-27 22:48:20|6630.12|6510.12|6630.57|6510.57|6630.69|6510.69|6629.88|6509.88|10
1656370110000|2022-06-27 22:48:30|6630.74|6510.74|6630.94|6510.94|6631.13|6511.13|6630.74|6510.74|10
1656370120000|2022-06-27 22:48:40|6630.83|6510.83|6630.32|6510.32|6630.93|6510.93|6630.27|6510.27|10
1656370130000|2022-06-27 22:48:50|6630.26|6510.26|6630.36|6510.36|6630.36|6510.36|6630.11|6510.11|9
1656370140000|2022-06-27 22:49:00|6630.26|6510.26|6629.65|6509.65|6630.54|6510.54|6629.65|6509.65|10
1656370150000|2022-06-27 22:49:10|6629.57|6509.57|6629.82|6509.82|6629.82|6509.82|6629.51|6509.51|10
1656370160000|2022-06-27 22:49:20|6629.88|6509.88|6629.18|6509.18|6629.88|6509.88|6629.18|6509.18|10
1656370170000|2022-06-27 22:49:30|6628.64|6508.64|6628.08|6508.08|6629.07|6509.07|6628.08|6508.08|10
1656370180000|2022-06-27 22:49:40|6628.05|6508.05|6627.94|6507.94|6628.52|6508.52|6627.86|6507.86|10
1656370190000|2022-06-27 22:49:50|6628.05|6508.05|6627.9|6507.9|6628.12|6508.12|6627.7|6507.7|10
1656370200000|2022-06-27 22:50:00|6628.04|6508.04|6629.13|6509.13|6629.13|6509.13|6627.92|6507.92|9
1656370210000|2022-06-27 22:50:10|6629.07|6509.07|6628.9|6508.9|6629.11|6509.11|6628.46|6508.46|9
1656370220000|2022-06-27 22:50:20|6628.85|6508.85|6629.51|6509.51|6629.65|6509.65|6628.85|6508.85|10
1656370230000|2022-06-27 22:50:30|6629.34|6509.34|6628.59|6508.59|6629.34|6509.34|6628.59|6508.59|9
1656370240000|2022-06-27 22:50:40|6628.49|6508.49|6627.75|6507.75|6629.04|6509.04|6627.75|6507.75|10
1656370250000|2022-06-27 22:50:50|6627.68|6507.68|6627.63|6507.63|6627.71|6507.71|6627.5|6507.5|10
1656370260000|2022-06-27 22:51:00|6627.62|6507.62|6627.66|6507.66|6627.67|6507.67|6627.58|6507.58|7
1656370270000|2022-06-27 22:51:10|6627.64|6507.64|6627.3|6507.3|6627.64|6507.64|6627.3|6507.3|7
1656370280000|2022-06-27 22:51:20|6627.24|6507.24|6626.94|6506.94|6627.28|6507.28|6626.94|6506.94|7
1656370290000|2022-06-27 22:51:30|6627.05|6507.05|6627.02|6507.02|6627.14|6507.14|6627.02|6507.02|8
1656370300000|2022-06-27 22:51:40|6627|6507|6627.55|6507.55|6627.57|6507.57|6627|6507|10
1656370310000|2022-06-27 22:51:50|6627.53|6507.53|6627.17|6507.17|6627.53|6507.53|6627.09|6507.09|9
1656370320000|2022-06-27 22:52:00|6627.14|6507.14|6626.81|6506.81|6627.22|6507.22|6626.76|6506.76|9
1656370330000|2022-06-27 22:52:10|6626.79|6506.79|6626.91|6506.91|6626.98|6506.98|6626.77|6506.77|9
1656370340000|2022-06-27 22:52:20|6626.98|6506.98|6627.65|6507.65|6627.65|6507.65|6626.91|6506.91|10
1656370350000|2022-06-27 22:52:30|6627.64|6507.64|6627.59|6507.59|6627.77|6507.77|6627.58|6507.58|9
1656370360000|2022-06-27 22:52:40|6627.56|6507.56|6627.92|6507.92|6627.92|6507.92|6627.56|6507.56|7
1656370370000|2022-06-27 22:52:50|6628.13|6508.13|6628.49|6508.49|6628.65|6508.65|6628.13|6508.13|9
1656370380000|2022-06-27 22:53:00|6628.53|6508.53|6625.08|6505.08|6628.53|6508.53|6624.94|6504.94|8
1656370390000|2022-06-27 22:53:10|6625.04|6505.04|6625.75|6505.75|6625.92|6505.92|6625.04|6505.04|9
1656370400000|2022-06-27 22:53:20|6625.73|6505.73|6625.94|6505.94|6625.94|6505.94|6625.61|6505.61|10
1656370410000|2022-06-27 22:53:30|6625.88|6505.88|6626.14|6506.14|6626.14|6506.14|6625.85|6505.85|7
1656370420000|2022-06-27 22:53:40|6626.34|6506.34|6626.26|6506.26|6626.36|6506.36|6626.24|6506.24|8
1656370430000|2022-06-27 22:53:50|6626.01|6506.01|6625.88|6505.88|6626.01|6506.01|6625.88|6505.88|7
1656370440000|2022-06-27 22:54:00|6626.1|6506.1|6625.66|6505.66|6626.26|6506.26|6625.66|6505.66|9
1656370450000|2022-06-27 22:54:10|6625.7|6505.7|6624.8|6504.8|6625.7|6505.7|6624.72|6504.72|9
1656370460000|2022-06-27 22:54:20|6624.36|6504.36|6624.12|6504.12|6624.36|6504.36|6624.1|6504.1|9
1656370470000|2022-06-27 22:54:30|6624.16|6504.16|6624.12|6504.12|6624.24|6504.24|6624.12|6504.12|8
1656370480000|2022-06-27 22:54:40|6624.11|6504.11|6622.9|6502.9|6624.11|6504.11|6622.9|6502.9|8
1656370490000|2022-06-27 22:54:50|6622.34|6502.34|6619.11|6499.11|6622.34|6502.34|6619.11|6499.11|10
1656370500000|2022-06-27 22:55:00|6618.85|6498.85|6617.98|6497.98|6618.95|6498.95|6617.98|6497.98|10
1656370510000|2022-06-27 22:55:10|6617.43|6497.43|6617.6|6497.6|6617.92|6497.92|6617.4|6497.4|10
1656370520000|2022-06-27 22:55:20|6617.53|6497.53|6617.64|6497.64|6617.85|6497.85|6617.46|6497.46|10
1656370530000|2022-06-27 22:55:30|6617.75|6497.75|6618.48|6498.48|6618.51|6498.51|6617.75|6497.75|10
1656370540000|2022-06-27 22:55:40|6618.49|6498.49|6618.16|6498.16|6618.55|6498.55|6618.15|6498.15|10
1656370550000|2022-06-27 22:55:50|6618.09|6498.09|6618.3|6498.3|6618.35|6498.35|6618.08|6498.08|10
1656370560000|2022-06-27 22:56:00|6618.28|6498.28|6618.18|6498.18|6618.31|6498.31|6618.12|6498.12|10
1656370570000|2022-06-27 22:56:10|6617.91|6497.91|6617.59|6497.59|6618.02|6498.02|6617.29|6497.29|10
1656370580000|2022-06-27 22:56:20|6617.29|6497.29|6617.13|6497.13|6617.43|6497.43|6616.85|6496.85|10
1656370590000|2022-06-27 22:56:30|6616.97|6496.97|6616.89|6496.89|6617.24|6497.24|6616.87|6496.87|10
1656370600000|2022-06-27 22:56:40|6617.3|6497.3|6617.36|6497.36|6617.36|6497.36|6616.97|6496.97|9
1656370610000|2022-06-27 22:56:50|6617.34|6497.34|6617.15|6497.15|6617.66|6497.66|6617.15|6497.15|10
1656370620000|2022-06-27 22:57:00|6617.06|6497.06|6616.59|6496.59|6617.28|6497.28|6616.59|6496.59|8
1656370630000|2022-06-27 22:57:10|6616.93|6496.93|6616.65|6496.65|6616.93|6496.93|6616.53|6496.53|10
1656370640000|2022-06-27 22:57:20|6616.54|6496.54|6616.33|6496.33|6616.66|6496.66|6616.22|6496.22|9
1656370650000|2022-06-27 22:57:30|6616.39|6496.39|6616.58|6496.58|6616.58|6496.58|6616.13|6496.13|9
1656370660000|2022-06-27 22:57:40|6616.41|6496.41|6616.25|6496.25|6616.59|6496.59|6616.25|6496.25|9
1656370670000|2022-06-27 22:57:50|6616.11|6496.11|6615.91|6495.91|6616.11|6496.11|6615.83|6495.83|10
1656370680000|2022-06-27 22:58:00|6616|6496|6615.84|6495.84|6616.29|6496.29|6615.84|6495.84|9
1656370690000|2022-06-27 22:58:10|6615.91|6495.91|6615.61|6495.61|6615.91|6495.91|6615.61|6495.61|7
1656370700000|2022-06-27 22:58:20|6615.57|6495.57|6615.39|6495.39|6615.81|6495.81|6615.32|6495.32|9
1656370710000|2022-06-27 22:58:30|6615.49|6495.49|6615.48|6495.48|6615.52|6495.52|6615.43|6495.43|9
1656370720000|2022-06-27 22:58:40|6615.21|6495.21|6615.36|6495.36|6615.43|6495.43|6615.19|6495.19|8
1656370730000|2022-06-27 22:58:50|6615.53|6495.53|6616.16|6496.16|6616.16|6496.16|6615.53|6495.53|9
1656370740000|2022-06-27 22:59:00|6616.37|6496.37|6616.09|6496.09|6616.37|6496.37|6616.02|6496.02|10
1656370750000|2022-06-27 22:59:10|6616.11|6496.11|6616.13|6496.13|6616.26|6496.26|6616.01|6496.01|7
1656370760000|2022-06-27 22:59:20|6616.18|6496.18|6615.98|6495.98|6616.19|6496.19|6615.86|6495.86|9
1656370770000|2022-06-27 22:59:30|6616.04|6496.04|6615.92|6495.92|6616.04|6496.04|6615.87|6495.87|9
1656370780000|2022-06-27 22:59:40|6615.9|6495.9|6615.41|6495.41|6615.9|6495.9|6614.92|6494.92|10
1656370790000|2022-06-27 22:59:50|6614.92|6494.92|6614.21|6494.21|6615.1|6495.1|6614.21|6494.21|10
1656370800000|2022-06-27 23:00:00|6614.15|6494.15|6613.65|6493.65|6614.15|6494.15|6613.6|6493.6|10
1656370810000|2022-06-27 23:00:10|6613.58|6493.58|6613.34|6493.34|6613.67|6493.67|6613.34|6493.34|10
1656370820000|2022-06-27 23:00:20|6613.54|6493.54|6613.54|6493.54|6613.65|6493.65|6613.51|6493.51|9
1656370830000|2022-06-27 23:00:30|6613.47|6493.47|6613.68|6493.68|6613.76|6493.76|6613.47|6493.47|9
1656370840000|2022-06-27 23:00:40|6613.76|6493.76|6614.22|6494.22|6614.59|6494.59|6613.66|6493.66|10
1656370850000|2022-06-27 23:00:50|6614.61|6494.61|6614.44|6494.44|6614.67|6494.67|6614.19|6494.19|10
1656370860000|2022-06-27 23:01:00|6614.6|6494.6|6614.56|6494.56|6614.62|6494.62|6614.3|6494.3|10
1656370870000|2022-06-27 23:01:10|6614.31|6494.31|6614.73|6494.73|6614.73|6494.73|6614.31|6494.31|8
1656370880000|2022-06-27 23:01:20|6614.74|6494.74|6614.28|6494.28|6614.74|6494.74|6614.21|6494.21|9
1656370890000|2022-06-27 23:01:30|6614.27|6494.27|6614.44|6494.44|6614.46|6494.46|6614.22|6494.22|7
1656370900000|2022-06-27 23:01:40|6614.47|6494.47|6614.05|6494.05|6614.47|6494.47|6614.05|6494.05|10
1656370910000|2022-06-27 23:01:50|6614.03|6494.03|6614.46|6494.46|6614.5|6494.5|6614.03|6494.03|8
1656370920000|2022-06-27 23:02:00|6614.47|6494.47|6614.44|6494.44|6614.56|6494.56|6614.4|6494.4|7
1656370930000|2022-06-27 23:02:10|6614.47|6494.47|6614.65|6494.65|6614.73|6494.73|6614.47|6494.47|8
1656370940000|2022-06-27 23:02:20|6614.56|6494.56|6614|6494|6614.6|6494.6|6614|6494|8
1656370950000|2022-06-27 23:02:30|6614.03|6494.03|6614.51|6494.51|6614.51|6494.51|6613.98|6493.98|9
1656370960000|2022-06-27 23:02:40|6614.43|6494.43|6614.02|6494.02|6614.43|6494.43|6614.02|6494.02|7
1656370970000|2022-06-27 23:02:50|6614.04|6494.04|6613.98|6493.98|6614.04|6494.04|6613.98|6493.98|8
1656370980000|2022-06-27 23:03:00|6614.1|6494.1|6613.85|6493.85|6614.1|6494.1|6613.85|6493.85|3
1656371340000|2022-06-27 23:09:00|6621.71|6501.71|6621.28|6501.28|6621.75|6501.75|6621.26|6501.26|8
1656371350000|2022-06-27 23:09:10|6621.41|6501.41|6621.5|6501.5|6621.52|6501.52|6621.32|6501.32|8
1656371360000|2022-06-27 23:09:20|6621.4|6501.4|6621.36|6501.36|6621.54|6501.54|6621.36|6501.36|9
1656371370000|2022-06-27 23:09:30|6621.3|6501.3|6621.05|6501.05|6621.3|6501.3|6621.05|6501.05|9
1656371380000|2022-06-27 23:09:40|6621.02|6501.02|6621.97|6501.97|6621.97|6501.97|6621.02|6501.02|10
1656371390000|2022-06-27 23:09:50|6622.03|6502.03|6622.01|6502.01|6622.03|6502.03|6621.78|6501.78|10
1656371400000|2022-06-27 23:10:00|6621.92|6501.92|6621.7|6501.7|6621.92|6501.92|6621.64|6501.64|10
1656371410000|2022-06-27 23:10:10|6621.68|6501.68|6621.61|6501.61|6621.8|6501.8|6621.44|6501.44|10
1656371420000|2022-06-27 23:10:20|6621.94|6501.94|6621.78|6501.78|6622.16|6502.16|6621.78|6501.78|9
1656371430000|2022-06-27 23:10:30|6621.76|6501.76|6621.9|6501.9|6621.96|6501.96|6621.72|6501.72|10
1656371440000|2022-06-27 23:10:40|6621.91|6501.91|6622.05|6502.05|6622.07|6502.07|6621.86|6501.86|7
1656371450000|2022-06-27 23:10:50|6622.18|6502.18|6622.56|6502.56|6622.56|6502.56|6622.18|6502.18|7
1656371460000|2022-06-27 23:11:00|6622.52|6502.52|6623.05|6503.05|6623.05|6503.05|6622.52|6502.52|6
1656371470000|2022-06-27 23:11:10|6622.75|6502.75|6623.5|6503.5|6623.5|6503.5|6622.74|6502.74|9
1656371480000|2022-06-27 23:11:20|6623.87|6503.87|6624.62|6504.62|6624.62|6504.62|6623.87|6503.87|9
1656371490000|2022-06-27 23:11:30|6624.65|6504.65|6625.82|6505.82|6625.82|6505.82|6624.65|6504.65|9
1656371500000|2022-06-27 23:11:40|6625.94|6505.94|6626.67|6506.67|6626.67|6506.67|6625.94|6505.94|7
1656371510000|2022-06-27 23:11:50|6626.78|6506.78|6626.16|6506.16|6626.78|6506.78|6626.16|6506.16|8
1656371520000|2022-06-27 23:12:00|6626.13|6506.13|6626.25|6506.25|6626.4|6506.4|6626.01|6506.01|10
1656371530000|2022-06-27 23:12:10|6626.44|6506.44|6626.31|6506.31|6626.46|6506.46|6626.01|6506.01|9
1656371540000|2022-06-27 23:12:20|6626.32|6506.32|6626.09|6506.09|6626.45|6506.45|6626.09|6506.09|10
1656371550000|2022-06-27 23:12:30|6626.21|6506.21|6626.26|6506.26|6626.29|6506.29|6626.09|6506.09|10
1656371560000|2022-06-27 23:12:40|6626.2|6506.2|6626.03|6506.03|6626.32|6506.32|6625.95|6505.95|10
1656371570000|2022-06-27 23:12:50|6626.11|6506.11|6627.55|6507.55|6627.55|6507.55|6626.11|6506.11|9
1656371580000|2022-06-27 23:13:00|6627.56|6507.56|6627.59|6507.59|6627.59|6507.59|6627.35|6507.35|10
1656371590000|2022-06-27 23:13:10|6627.71|6507.71|6627.97|6507.97|6628|6508|6627.66|6507.66|9
1656371600000|2022-06-27 23:13:20|6627.92|6507.92|6628.02|6508.02|6628.02|6508.02|6627.76|6507.76|9
1656371610000|2022-06-27 23:13:30|6628.06|6508.06|6628.48|6508.48|6628.69|6508.69|6628.06|6508.06|9
1656371620000|2022-06-27 23:13:40|6628.6|6508.6|6628.41|6508.41|6628.6|6508.6|6628.31|6508.31|9
1656371630000|2022-06-27 23:13:50|6628.44|6508.44|6628.39|6508.39|6628.46|6508.46|6628.36|6508.36|7
1656371640000|2022-06-27 23:14:00|6628.36|6508.36|6628.73|6508.73|6628.73|6508.73|6628.36|6508.36|9
1656371650000|2022-06-27 23:14:10|6628.82|6508.82|6630.29|6510.29|6630.46|6510.46|6628.82|6508.82|8
1656371660000|2022-06-27 23:14:20|6630.51|6510.51|6630.23|6510.23|6630.51|6510.51|6630.23|6510.23|10
1656371670000|2022-06-27 23:14:30|6630.53|6510.53|6630.87|6510.87|6630.87|6510.87|6630.43|6510.43|9
1656371680000|2022-06-27 23:14:40|6631.01|6511.01|6630.77|6510.77|6631.01|6511.01|6630.73|6510.73|7
1656371690000|2022-06-27 23:14:50|6630.85|6510.85|6630.91|6510.91|6630.96|6510.96|6630.81|6510.81|9
1656371700000|2022-06-27 23:15:00|6630.9|6510.9|6632.42|6512.42|6632.42|6512.42|6630.9|6510.9|10
1656371710000|2022-06-27 23:15:10|6632.69|6512.69|6633.56|6513.56|6633.56|6513.56|6632.64|6512.64|10
1656371720000|2022-06-27 23:15:20|6633.73|6513.73|6633.8|6513.8|6633.98|6513.98|6633.73|6513.73|9
1656371730000|2022-06-27 23:15:30|6633.97|6513.97|6633.22|6513.22|6633.97|6513.97|6633.08|6513.08|9
1656371740000|2022-06-27 23:15:40|6633.07|6513.07|6633.12|6513.12|6633.14|6513.14|6632.74|6512.74|10
1656371750000|2022-06-27 23:15:50|6633.06|6513.06|6633.04|6513.04|6633.06|6513.06|6632.92|6512.92|8
1656371760000|2022-06-27 23:16:00|6633.02|6513.02|6632.85|6512.85|6633.15|6513.15|6632.81|6512.81|10
1656371770000|2022-06-27 23:16:10|6632.87|6512.87|6633.13|6513.13|6633.15|6513.15|6632.87|6512.87|7
1656371780000|2022-06-27 23:16:20|6633.17|6513.17|6632.63|6512.63|6633.2|6513.2|6632.63|6512.63|10
1656371790000|2022-06-27 23:16:30|6632.64|6512.64|6632.77|6512.77|6632.88|6512.88|6632.64|6512.64|10
1656371800000|2022-06-27 23:16:40|6632.83|6512.83|6632.54|6512.54|6632.84|6512.84|6632.54|6512.54|9
1656371810000|2022-06-27 23:16:50|6632.53|6512.53|6632.72|6512.72|6632.72|6512.72|6632.53|6512.53|7
1656371820000|2022-06-27 23:17:00|6632.61|6512.61|6632.5|6512.5|6632.61|6512.61|6632.45|6512.45|9
1656371830000|2022-06-27 23:17:10|6632.54|6512.54|6631.64|6511.64|6632.54|6512.54|6631.6|6511.6|6
1656371840000|2022-06-27 23:17:20|6631.62|6511.62|6632.11|6512.11|6632.11|6512.11|6631.62|6511.62|10
1656371850000|2022-06-27 23:17:30|6632.1|6512.1|6631.97|6511.97|6632.1|6512.1|6631.97|6511.97|7
1656371860000|2022-06-27 23:17:40|6632.04|6512.04|6632.7|6512.7|6632.73|6512.73|6632.03|6512.03|10
1656371870000|2022-06-27 23:17:50|6632.71|6512.71|6632.45|6512.45|6632.75|6512.75|6632.43|6512.43|5
1656371880000|2022-06-27 23:18:00|6632.4|6512.4|6632.76|6512.76|6632.76|6512.76|6632.4|6512.4|8
1656371890000|2022-06-27 23:18:10|6632.8|6512.8|6633.03|6513.03|6633.03|6513.03|6632.8|6512.8|7
1656371900000|2022-06-27 23:18:20|6632.99|6512.99|6633.03|6513.03|6633.03|6513.03|6632.98|6512.98|8
1656371910000|2022-06-27 23:18:30|6633.07|6513.07|6632.89|6512.89|6633.39|6513.39|6632.89|6512.89|10
1656371920000|2022-06-27 23:18:40|6632.97|6512.97|6632.43|6512.43|6632.97|6512.97|6632.24|6512.24|9
1656371930000|2022-06-27 23:18:50|6632.49|6512.49|6631.6|6511.6|6632.49|6512.49|6631.6|6511.6|10
1656371940000|2022-06-27 23:19:00|6631.5|6511.5|6630.84|6510.84|6631.5|6511.5|6630.78|6510.78|10
1656371950000|2022-06-27 23:19:10|6630.83|6510.83|6630.46|6510.46|6630.83|6510.83|6630.46|6510.46|6
1656371960000|2022-06-27 23:19:20|6630.43|6510.43|6630.08|6510.08|6630.43|6510.43|6629.78|6509.78|9
1656371970000|2022-06-27 23:19:30|6630.21|6510.21|6630.79|6510.79|6630.79|6510.79|6630.14|6510.14|8
1656371980000|2022-06-27 23:19:40|6631.07|6511.07|6631.68|6511.68|6631.79|6511.79|6631.07|6511.07|10
1656371990000|2022-06-27 23:19:50|6631.82|6511.82|6631.67|6511.67|6631.82|6511.82|6631.61|6511.61|9
1656372000000|2022-06-27 23:20:00|6631.73|6511.73|6632.67|6512.67|6632.73|6512.73|6631.72|6511.72|5
1656372010000|2022-06-27 23:20:10|6632.73|6512.73|6632.32|6512.32|6632.87|6512.87|6632.32|6512.32|8
1656372020000|2022-06-27 23:20:20|6632.27|6512.27|6632.56|6512.56|6632.56|6512.56|6632.2|6512.2|8
1656372030000|2022-06-27 23:20:30|6632.55|6512.55|6632.33|6512.33|6632.63|6512.63|6632.29|6512.29|9
1656372040000|2022-06-27 23:20:40|6632.32|6512.32|6631.95|6511.95|6632.32|6512.32|6631.95|6511.95|7
1656372050000|2022-06-27 23:20:50|6631.94|6511.94|6630.68|6510.68|6631.94|6511.94|6630.68|6510.68|9
1656372060000|2022-06-27 23:21:00|6630.64|6510.64|6630.12|6510.12|6630.64|6510.64|6630|6510|10
1656372070000|2022-06-27 23:21:10|6629.96|6509.96|6629.77|6509.77|6630.05|6510.05|6629.64|6509.64|9
1656372080000|2022-06-27 23:21:20|6629.6|6509.6|6629.87|6509.87|6629.87|6509.87|6629.48|6509.48|8
1656372090000|2022-06-27 23:21:30|6629.77|6509.77|6629.72|6509.72|6629.78|6509.78|6629.72|6509.72|6
1656372100000|2022-06-27 23:21:40|6629.7|6509.7|6630.37|6510.37|6630.37|6510.37|6629.66|6509.66|9
1656372110000|2022-06-27 23:21:50|6630.41|6510.41|6630.62|6510.62|6630.62|6510.62|6630.41|6510.41|5
1656372120000|2022-06-27 23:22:00|6630.71|6510.71|6632.5|6512.5|6632.5|6512.5|6630.71|6510.71|9
1656372130000|2022-06-27 23:22:10|6632.54|6512.54|6633.02|6513.02|6633.02|6513.02|6632.43|6512.43|10
1656372140000|2022-06-27 23:22:20|6632.99|6512.99|6633.28|6513.28|6633.32|6513.32|6632.99|6512.99|7
1656372150000|2022-06-27 23:22:30|6633.3|6513.3|6633.33|6513.33|6633.33|6513.33|6633.09|6513.09|9
1656372160000|2022-06-27 23:22:40|6633.4|6513.4|6633.5|6513.5|6634.04|6514.04|6633.4|6513.4|10
1656372170000|2022-06-27 23:22:50|6633.22|6513.22|6633.07|6513.07|6633.37|6513.37|6632.94|6512.94|9
1656372180000|2022-06-27 23:23:00|6632.64|6512.64|6631.01|6511.01|6632.64|6512.64|6630.98|6510.98|10
1656372190000|2022-06-27 23:23:10|6630.81|6510.81|6630.23|6510.23|6630.88|6510.88|6630.23|6510.23|8
1656372200000|2022-06-27 23:23:20|6630.08|6510.08|6627.97|6507.97|6630.18|6510.18|6627.97|6507.97|10
1656372210000|2022-06-27 23:23:30|6628.54|6508.54|6626.28|6506.28|6628.54|6508.54|6626.28|6506.28|10
1656372220000|2022-06-27 23:23:40|6625.95|6505.95|6624.58|6504.58|6626.04|6506.04|6624.58|6504.58|10
1656372230000|2022-06-27 23:23:50|6624.38|6504.38|6624.22|6504.22|6624.5|6504.5|6624.22|6504.22|8
1656372240000|2022-06-27 23:24:00|6624.23|6504.23|6623.17|6503.17|6624.23|6504.23|6623.17|6503.17|9
1656372250000|2022-06-27 23:24:10|6623.36|6503.36|6622.24|6502.24|6623.36|6503.36|6622.24|6502.24|9
1656372260000|2022-06-27 23:24:20|6622.33|6502.33|6622.19|6502.19|6622.41|6502.41|6621.94|6501.94|10
1656372270000|2022-06-27 23:24:30|6622.18|6502.18|6621.38|6501.38|6622.26|6502.26|6621.38|6501.38|8
1656372280000|2022-06-27 23:24:40|6621.49|6501.49|6619.84|6499.84|6621.49|6501.49|6619.84|6499.84|10
1656372290000|2022-06-27 23:24:50|6619.87|6499.87|6620.15|6500.15|6620.15|6500.15|6619.61|6499.61|9
1656372300000|2022-06-27 23:25:00|6620.16|6500.16|6621.11|6501.11|6621.11|6501.11|6620.12|6500.12|9
1656372310000|2022-06-27 23:25:10|6621.3|6501.3|6623.02|6503.02|6623.02|6503.02|6621.08|6501.08|9
1656372320000|2022-06-27 23:25:20|6623.09|6503.09|6621.32|6501.32|6623.48|6503.48|6621.06|6501.06|10
1656372330000|2022-06-27 23:25:30|6621.62|6501.62|6622.15|6502.15|6622.15|6502.15|6621.62|6501.62|10
1656372340000|2022-06-27 23:25:40|6622.2|6502.2|6622.27|6502.27|6622.49|6502.49|6622.15|6502.15|10
1656372350000|2022-06-27 23:25:50|6622.4|6502.4|6622.85|6502.85|6622.89|6502.89|6622.38|6502.38|10
1656372360000|2022-06-27 23:26:00|6623.01|6503.01|6622.9|6502.9|6623.07|6503.07|6622.9|6502.9|9
1656372370000|2022-06-27 23:26:10|6622.93|6502.93|6623.05|6503.05|6623.07|6503.07|6622.83|6502.83|8
1656372380000|2022-06-27 23:26:20|6623.03|6503.03|6623.6|6503.6|6623.6|6503.6|6623.03|6503.03|8
1656372390000|2022-06-27 23:26:30|6623.72|6503.72|6625.47|6505.47|6625.47|6505.47|6623.72|6503.72|10
1656372400000|2022-06-27 23:26:40|6626.25|6506.25|6630.28|6510.28|6630.28|6510.28|6626.25|6506.25|10
1656372410000|2022-06-27 23:26:50|6630.48|6510.48|6632|6512|6632|6512|6630.48|6510.48|10
1656372420000|2022-06-27 23:27:00|6631.82|6511.82|6632.42|6512.42|6632.42|6512.42|6631.75|6511.75|9
1656372430000|2022-06-27 23:27:10|6632.44|6512.44|6633.49|6513.49|6634.01|6514.01|6632.44|6512.44|10
1656372440000|2022-06-27 23:27:20|6633.33|6513.33|6634.02|6514.02|6634.02|6514.02|6633.33|6513.33|10
1656372450000|2022-06-27 23:27:30|6635.45|6515.45|6635.58|6515.58|6635.58|6515.58|6635.23|6515.23|10
1656372460000|2022-06-27 23:27:40|6635.66|6515.66|6636.41|6516.41|6636.43|6516.43|6635.56|6515.56|9
1656372470000|2022-06-27 23:27:50|6636.29|6516.29|6635.07|6515.07|6636.29|6516.29|6635.07|6515.07|10
1656372480000|2022-06-27 23:28:00|6635.52|6515.52|6635.06|6515.06|6635.55|6515.55|6635.06|6515.06|10
1656372490000|2022-06-27 23:28:10|6635.04|6515.04|6631.31|6511.31|6635.04|6515.04|6631.31|6511.31|10
1656372500000|2022-06-27 23:28:20|6631.42|6511.42|6630.71|6510.71|6631.42|6511.42|6630.46|6510.46|10
1656372510000|2022-06-27 23:28:30|6630.87|6510.87|6630.34|6510.34|6630.91|6510.91|6630.04|6510.04|10
1656372520000|2022-06-27 23:28:40|6630.2|6510.2|6630.17|6510.17|6630.39|6510.39|6629.85|6509.85|10
1656372530000|2022-06-27 23:28:50|6630.33|6510.33|6630.78|6510.78|6630.78|6510.78|6630.33|6510.33|8
1656372540000|2022-06-27 23:29:00|6630.86|6510.86|6631.04|6511.04|6631.32|6511.32|6630.86|6510.86|10
1656372550000|2022-06-27 23:29:10|6630.82|6510.82|6630.94|6510.94|6630.98|6510.98|6630.44|6510.44|10
1656372560000|2022-06-27 23:29:20|6630.84|6510.84|6630.66|6510.66|6630.93|6510.93|6630.28|6510.28|10
1656372570000|2022-06-27 23:29:30|6630.76|6510.76|6630.86|6510.86|6631.07|6511.07|6630.76|6510.76|9
1656372580000|2022-06-27 23:29:40|6630.83|6510.83|6631.05|6511.05|6631.05|6511.05|6630.76|6510.76|10
1656372590000|2022-06-27 23:29:50|6631.23|6511.23|6631.24|6511.24|6631.48|6511.48|6631.18|6511.18|9
1656372600000|2022-06-27 23:30:00|6631.42|6511.42|6631.25|6511.25|6631.59|6511.59|6631.18|6511.18|10
1656372610000|2022-06-27 23:30:10|6630.64|6510.64|6630.08|6510.08|6630.76|6510.76|6630.08|6510.08|9
1656372620000|2022-06-27 23:30:20|6629.69|6509.69|6632.13|6512.13|6632.13|6512.13|6629.3|6509.3|9
1656372630000|2022-06-27 23:30:30|6632.23|6512.23|6632.56|6512.56|6632.62|6512.62|6632.23|6512.23|10
1656372640000|2022-06-27 23:30:40|6632.22|6512.22|6630.45|6510.45|6632.22|6512.22|6630.45|6510.45|10
1656372650000|2022-06-27 23:30:50|6630.42|6510.42|6630.38|6510.38|6630.49|6510.49|6630.38|6510.38|7
1656372660000|2022-06-27 23:31:00|6630.36|6510.36|6629.81|6509.81|6630.36|6510.36|6629.64|6509.64|10
1656372670000|2022-06-27 23:31:10|6629.83|6509.83|6624.9|6504.9|6629.93|6509.93|6624.7|6504.7|8
1656372680000|2022-06-27 23:31:20|6624.89|6504.89|6620.03|6500.03|6624.89|6504.89|6619.9|6499.9|9
1656372690000|2022-06-27 23:31:30|6620.01|6500.01|6619.55|6499.55|6620.81|6500.81|6619.55|6499.55|9
1656372700000|2022-06-27 23:31:40|6619.41|6499.41|6616.18|6496.18|6619.41|6499.41|6616.17|6496.17|9
1656372710000|2022-06-27 23:31:50|6616.24|6496.24|6613.01|6493.01|6616.24|6496.24|6613.01|6493.01|9
1656372720000|2022-06-27 23:32:00|6612.72|6492.72|6611.32|6491.32|6612.72|6492.72|6611.08|6491.08|10
1656372730000|2022-06-27 23:32:10|6611.26|6491.26|6610.67|6490.67|6611.26|6491.26|6610.67|6490.67|9
1656372740000|2022-06-27 23:32:20|6610.45|6490.45|6610.12|6490.12|6610.66|6490.66|6609.84|6489.84|9
1656372750000|2022-06-27 23:32:30|6610|6490|6609.92|6489.92|6610.11|6490.11|6609.85|6489.85|9
1656372760000|2022-06-27 23:32:40|6609.81|6489.81|6610.2|6490.2|6610.23|6490.23|6609.81|6489.81|10
1656372770000|2022-06-27 23:32:50|6610.12|6490.12|6609.46|6489.46|6610.16|6490.16|6609.46|6489.46|9
1656372780000|2022-06-27 23:33:00|6609.03|6489.03|6604.37|6484.37|6609.03|6489.03|6604.37|6484.37|10
1656372790000|2022-06-27 23:33:10|6603.4|6483.4|6601.31|6481.31|6603.77|6483.77|6601.31|6481.31|10
1656372800000|2022-06-27 23:33:20|6601.22|6481.22|6597.05|6477.05|6601.22|6481.22|6597.05|6477.05|10
1656372810000|2022-06-27 23:33:30|6596.54|6476.54|6594.48|6474.48|6596.54|6476.54|6594.48|6474.48|10
1656372820000|2022-06-27 23:33:40|6594.65|6474.65|6594.83|6474.83|6595.25|6475.25|6594.46|6474.46|10
1656372830000|2022-06-27 23:33:50|6594.76|6474.76|6595.36|6475.36|6595.83|6475.83|6594.51|6474.51|10
1656372840000|2022-06-27 23:34:00|6596.36|6476.36|6595.96|6475.96|6596.36|6476.36|6595.9|6475.9|9
1656372850000|2022-06-27 23:34:10|6595.83|6475.83|6595.72|6475.72|6595.88|6475.88|6595.64|6475.64|10
1656372860000|2022-06-27 23:34:20|6595.76|6475.76|6594.5|6474.5|6595.83|6475.83|6594.17|6474.17|9
1656372870000|2022-06-27 23:34:30|6594.89|6474.89|6593.86|6473.86|6595.2|6475.2|6593.86|6473.86|10
1656372880000|2022-06-27 23:34:40|6593.76|6473.76|6590.66|6470.66|6593.8|6473.8|6590.37|6470.37|10
1656372890000|2022-06-27 23:34:50|6590.68|6470.68|6590.63|6470.63|6590.93|6470.93|6590.32|6470.32|10
1656372900000|2022-06-27 23:35:00|6590.62|6470.62|6590.59|6470.59|6590.83|6470.83|6590.48|6470.48|9
1656372910000|2022-06-27 23:35:10|6590.82|6470.82|6590.87|6470.87|6591.19|6471.19|6590.61|6470.61|10
1656372920000|2022-06-27 23:35:20|6590.86|6470.86|6591.05|6471.05|6591.47|6471.47|6590.86|6470.86|10
1656372930000|2022-06-27 23:35:30|6591.18|6471.18|6592.21|6472.21|6592.21|6472.21|6591.05|6471.05|9
1656372940000|2022-06-27 23:35:40|6591.74|6471.74|6592.11|6472.11|6592.34|6472.34|6591.73|6471.73|10
1656372950000|2022-06-27 23:35:50|6592.17|6472.17|6592.78|6472.78|6592.9|6472.9|6592.17|6472.17|10
1656372960000|2022-06-27 23:36:00|6592.85|6472.85|6593.33|6473.33|6593.41|6473.41|6592.75|6472.75|10
1656372970000|2022-06-27 23:36:10|6593.23|6473.23|6588.4|6468.4|6593.41|6473.41|6588.4|6468.4|10
1656372980000|2022-06-27 23:36:20|6588.52|6468.52|6588.05|6468.05|6588.86|6468.86|6588.05|6468.05|8
1656372990000|2022-06-27 23:36:30|6588.09|6468.09|6588.02|6468.02|6588.24|6468.24|6587.97|6467.97|9
1656373000000|2022-06-27 23:36:40|6588.03|6468.03|6587.13|6467.13|6588.04|6468.04|6587.09|6467.09|10
1656373010000|2022-06-27 23:36:50|6586.86|6466.86|6584.21|6464.21|6586.86|6466.86|6584.21|6464.21|10
1656373020000|2022-06-27 23:37:00|6583.84|6463.84|6579.8|6459.8|6583.84|6463.84|6579.8|6459.8|10
1656373030000|2022-06-27 23:37:10|6579.64|6459.64|6577.79|6457.79|6579.64|6459.64|6577.72|6457.72|10
1656373040000|2022-06-27 23:37:20|6577.69|6457.69|6577.84|6457.84|6577.84|6457.84|6577.59|6457.59|10
1656373050000|2022-06-27 23:37:30|6577.79|6457.79|6577.02|6457.02|6577.79|6457.79|6577.02|6457.02|10
1656373060000|2022-06-27 23:37:40|6577.25|6457.25|6576.78|6456.78|6577.25|6457.25|6576.67|6456.67|10
1656373070000|2022-06-27 23:37:50|6576.61|6456.61|6576.11|6456.11|6576.77|6456.77|6576.02|6456.02|10
1656373080000|2022-06-27 23:38:00|6575.99|6455.99|6575.91|6455.91|6576.34|6456.34|6575.91|6455.91|10
1656373090000|2022-06-27 23:38:10|6576.3|6456.3|6575.96|6455.96|6576.3|6456.3|6575.73|6455.73|10
1656373100000|2022-06-27 23:38:20|6576.19|6456.19|6574.91|6454.91|6576.19|6456.19|6574.91|6454.91|10
1656373110000|2022-06-27 23:38:30|6574.67|6454.67|6574.6|6454.6|6575|6455|6574.5|6454.5|8
1656373120000|2022-06-27 23:38:40|6574.24|6454.24|6573.23|6453.23|6574.26|6454.26|6573.23|6453.23|10
1656373130000|2022-06-27 23:38:50|6572.63|6452.63|6572.54|6452.54|6572.78|6452.78|6572.39|6452.39|10
1656373140000|2022-06-27 23:39:00|6572.47|6452.47|6572.49|6452.49|6572.83|6452.83|6572.31|6452.31|9
1656373150000|2022-06-27 23:39:10|6572.25|6452.25|6572.47|6452.47|6572.83|6452.83|6572.12|6452.12|10
1656373160000|2022-06-27 23:39:20|6572.55|6452.55|6572.99|6452.99|6573.13|6453.13|6572.55|6452.55|10
1656373170000|2022-06-27 23:39:30|6572.91|6452.91|6573.02|6453.02|6573.05|6453.05|6572.79|6452.79|9
1656373180000|2022-06-27 23:39:40|6573.08|6453.08|6574.19|6454.19|6574.19|6454.19|6573.08|6453.08|10
1656373190000|2022-06-27 23:39:50|6574.31|6454.31|6573.58|6453.58|6574.33|6454.33|6573.58|6453.58|9
1656373200000|2022-06-27 23:40:00|6573.45|6453.45|6573.18|6453.18|6573.68|6453.68|6573.03|6453.03|10
1656373210000|2022-06-27 23:40:10|6573.24|6453.24|6573.06|6453.06|6573.55|6453.55|6572.97|6452.97|9
1656373220000|2022-06-27 23:40:20|6573.22|6453.22|6572.71|6452.71|6573.22|6453.22|6572.62|6452.62|9
1656373230000|2022-06-27 23:40:30|6572.42|6452.42|6572.35|6452.35|6572.8|6452.8|6572.01|6452.01|7
1656373240000|2022-06-27 23:40:40|6572.32|6452.32|6572.28|6452.28|6572.45|6452.45|6572.17|6452.17|10
1656373250000|2022-06-27 23:40:50|6572.36|6452.36|6572.14|6452.14|6572.41|6452.41|6572.14|6452.14|8
1656373260000|2022-06-27 23:41:00|6572.34|6452.34|6572.66|6452.66|6572.84|6452.84|6572.34|6452.34|10
1656373270000|2022-06-27 23:41:10|6572.5|6452.5|6572.52|6452.52|6572.63|6452.63|6572.33|6452.33|10
1656373280000|2022-06-27 23:41:20|6572.47|6452.47|6573.46|6453.46|6573.46|6453.46|6572.39|6452.39|10
1656373290000|2022-06-27 23:41:30|6573.34|6453.34|6574.37|6454.37|6574.57|6454.57|6573.34|6453.34|9
1656373300000|2022-06-27 23:41:40|6574.77|6454.77|6575.55|6455.55|6575.55|6455.55|6574.6|6454.6|9
1656373310000|2022-06-27 23:41:50|6575.51|6455.51|6575.66|6455.66|6575.78|6455.78|6575.5|6455.5|9
1656373320000|2022-06-27 23:42:00|6575.55|6455.55|6576.04|6456.04|6576.14|6456.14|6575.55|6455.55|10
1656373330000|2022-06-27 23:42:10|6575.83|6455.83|6575.05|6455.05|6575.83|6455.83|6575.05|6455.05|9
1656373340000|2022-06-27 23:42:20|6575.41|6455.41|6574.98|6454.98|6575.41|6455.41|6574.74|6454.74|10
1656373350000|2022-06-27 23:42:30|6574.96|6454.96|6574.49|6454.49|6574.96|6454.96|6574.49|6454.49|10
1656373360000|2022-06-27 23:42:40|6574.4|6454.4|6573.89|6453.89|6574.4|6454.4|6573.89|6453.89|10
1656373370000|2022-06-27 23:42:50|6573.88|6453.88|6571.6|6451.6|6573.95|6453.95|6571.38|6451.38|10
1656373380000|2022-06-27 23:43:00|6571.64|6451.64|6570.24|6450.24|6571.64|6451.64|6570.24|6450.24|9
1656373390000|2022-06-27 23:43:10|6570.29|6450.29|6569.53|6449.53|6570.39|6450.39|6569.27|6449.27|9
1656373400000|2022-06-27 23:43:20|6569.47|6449.47|6567.59|6447.59|6569.47|6449.47|6567.57|6447.57|10
1656373410000|2022-06-27 23:43:30|6567.6|6447.6|6567.87|6447.87|6567.87|6447.87|6567.6|6447.6|9
1656373420000|2022-06-27 23:43:40|6567.77|6447.77|6567.65|6447.65|6567.77|6447.77|6567.28|6447.28|10
1656373430000|2022-06-27 23:43:50|6567.59|6447.59|6567.51|6447.51|6567.65|6447.65|6567.51|6447.51|9
1656373440000|2022-06-27 23:44:00|6567.49|6447.49|6567.99|6447.99|6567.99|6447.99|6567.48|6447.48|9
1656373450000|2022-06-27 23:44:10|6567.78|6447.78|6568.54|6448.54|6568.54|6448.54|6567.76|6447.76|10
1656373460000|2022-06-27 23:44:20|6568.07|6448.07|6567.63|6447.63|6568.33|6448.33|6567.63|6447.63|10
1656373470000|2022-06-27 23:44:30|6567.55|6447.55|6567.85|6447.85|6568.05|6448.05|6567.4|6447.4|10
1656373480000|2022-06-27 23:44:40|6567.86|6447.86|6567.67|6447.67|6567.87|6447.87|6567.51|6447.51|10
1656373490000|2022-06-27 23:44:50|6567.59|6447.59|6567.6|6447.6|6567.75|6447.75|6567.43|6447.43|10
1656373500000|2022-06-27 23:45:00|6567.63|6447.63|6566.21|6446.21|6567.77|6447.77|6566.21|6446.21|10
1656373510000|2022-06-27 23:45:10|6566.09|6446.09|6566.49|6446.49|6566.49|6446.49|6566.09|6446.09|9
1656373520000|2022-06-27 23:45:20|6566.87|6446.87|6568.22|6448.22|6568.22|6448.22|6566.49|6446.49|10
1656373530000|2022-06-27 23:45:30|6568.39|6448.39|6568.53|6448.53|6568.58|6448.58|6568.13|6448.13|10
1656373540000|2022-06-27 23:45:40|6568.25|6448.25|6568.99|6448.99|6568.99|6448.99|6568.12|6448.12|10
1656373550000|2022-06-27 23:45:50|6569.05|6449.05|6569.25|6449.25|6569.29|6449.29|6569.02|6449.02|10
1656373560000|2022-06-27 23:46:00|6569.11|6449.11|6568.87|6448.87|6569.11|6449.11|6568.57|6448.57|10
1656373570000|2022-06-27 23:46:10|6568.84|6448.84|6565.02|6445.02|6568.84|6448.84|6565.02|6445.02|10
1656373580000|2022-06-27 23:46:20|6566.49|6446.49|6563.84|6443.84|6566.49|6446.49|6563.6|6443.6|10
1656373590000|2022-06-27 23:46:30|6563.59|6443.59|6562.84|6442.84|6563.59|6443.59|6562.48|6442.48|10
1656373600000|2022-06-27 23:46:40|6563.21|6443.21|6564.69|6444.69|6564.69|6444.69|6563.21|6443.21|10
1656373610000|2022-06-27 23:46:50|6565.28|6445.28|6567.3|6447.3|6567.3|6447.3|6565.28|6445.28|10
1656373620000|2022-06-27 23:47:00|6567.42|6447.42|6568.67|6448.67|6568.67|6448.67|6567.42|6447.42|9
1656373630000|2022-06-27 23:47:10|6568.74|6448.74|6568.66|6448.66|6568.92|6448.92|6568.66|6448.66|9
1656373640000|2022-06-27 23:47:20|6568.71|6448.71|6568.67|6448.67|6568.79|6448.79|6568.56|6448.56|9
1656373650000|2022-06-27 23:47:30|6568.76|6448.76|6568.98|6448.98|6568.98|6448.98|6568.59|6448.59|10
1656373660000|2022-06-27 23:47:40|6568.99|6448.99|6569.5|6449.5|6569.65|6449.65|6568.99|6448.99|10
1656373670000|2022-06-27 23:47:50|6569.78|6449.78|6569.5|6449.5|6569.78|6449.78|6569.38|6449.38|7
1656373680000|2022-06-27 23:48:00|6569.45|6449.45|6569.54|6449.54|6569.54|6449.54|6569.25|6449.25|8
1656373690000|2022-06-27 23:48:10|6569.48|6449.48|6574.08|6454.08|6574.08|6454.08|6569.45|6449.45|8
1656373700000|2022-06-27 23:48:20|6574.26|6454.26|6582.13|6462.13|6582.13|6462.13|6574.26|6454.26|10
1656373710000|2022-06-27 23:48:30|6582.25|6462.25|6583.55|6463.55|6583.55|6463.55|6582.15|6462.15|9
1656373720000|2022-06-27 23:48:40|6583.54|6463.54|6584|6464|6584|6464|6583.54|6463.54|10
1656373730000|2022-06-27 23:48:50|6584.35|6464.35|6584.16|6464.16|6584.49|6464.49|6584.08|6464.08|10
1656373740000|2022-06-27 23:49:00|6583.9|6463.9|6583.98|6463.98|6584.16|6464.16|6583.76|6463.76|10
1656373750000|2022-06-27 23:49:10|6583.78|6463.78|6584.11|6464.11|6584.11|6464.11|6583.78|6463.78|9
1656373760000|2022-06-27 23:49:20|6584.01|6464.01|6585.95|6465.95|6585.95|6465.95|6584.01|6464.01|9
1656373770000|2022-06-27 23:49:30|6585.96|6465.96|6585.38|6465.38|6585.96|6465.96|6585.38|6465.38|10
1656373780000|2022-06-27 23:49:40|6585.19|6465.19|6585.02|6465.02|6585.38|6465.38|6585.02|6465.02|10
1656373790000|2022-06-27 23:49:50|6584.62|6464.62|6583.78|6463.78|6584.62|6464.62|6583.78|6463.78|9
1656373800000|2022-06-27 23:50:00|6583.91|6463.91|6583.06|6463.06|6584.15|6464.15|6582.87|6462.87|10
1656373810000|2022-06-27 23:50:10|6583.1|6463.1|6582.95|6462.95|6583.41|6463.41|6582.92|6462.92|9
1656373820000|2022-06-27 23:50:20|6582.71|6462.71|6583.54|6463.54|6583.54|6463.54|6582.71|6462.71|8
1656373830000|2022-06-27 23:50:30|6583.4|6463.4|6582.97|6462.97|6583.4|6463.4|6582.81|6462.81|8
1656373840000|2022-06-27 23:50:40|6583.17|6463.17|6583.64|6463.64|6583.64|6463.64|6583.07|6463.07|10
1656373850000|2022-06-27 23:50:50|6583.53|6463.53|6584.11|6464.11|6584.14|6464.14|6583.43|6463.43|9
1656373860000|2022-06-27 23:51:00|6584.15|6464.15|6584.2|6464.2|6584.49|6464.49|6584.14|6464.14|10
1656373870000|2022-06-27 23:51:10|6584.29|6464.29|6583.82|6463.82|6584.29|6464.29|6583.77|6463.77|10
1656373880000|2022-06-27 23:51:20|6583.28|6463.28|6582.31|6462.31|6583.63|6463.63|6582.31|6462.31|9
1656373890000|2022-06-27 23:51:30|6582.16|6462.16|6582.01|6462.01|6582.65|6462.65|6582.01|6462.01|10
1656373900000|2022-06-27 23:51:40|6581.95|6461.95|6582.18|6462.18|6582.23|6462.23|6581.84|6461.84|10
1656373910000|2022-06-27 23:51:50|6581.79|6461.79|6581.07|6461.07|6582.05|6462.05|6580.99|6460.99|9
1656373920000|2022-06-27 23:52:00|6581.29|6461.29|6581.37|6461.37|6581.37|6461.37|6580.98|6460.98|10
1656373930000|2022-06-27 23:52:10|6581.58|6461.58|6582.05|6462.05|6582.05|6462.05|6581.57|6461.57|7
1656373940000|2022-06-27 23:52:20|6581.92|6461.92|6582.47|6462.47|6582.64|6462.64|6581.92|6461.92|9
1656373950000|2022-06-27 23:52:30|6581.97|6461.97|6579.75|6459.75|6581.97|6461.97|6579.75|6459.75|9
1656373960000|2022-06-27 23:52:40|6579.76|6459.76|6579.94|6459.94|6580.38|6460.38|6579.59|6459.59|10
1656373970000|2022-06-27 23:52:50|6579.81|6459.81|6579.46|6459.46|6579.81|6459.81|6579.29|6459.29|10
1656373980000|2022-06-27 23:53:00|6579.44|6459.44|6578.8|6458.8|6579.44|6459.44|6578.73|6458.73|9
1656373990000|2022-06-27 23:53:10|6578.64|6458.64|6578.47|6458.47|6578.65|6458.65|6578.4|6458.4|9
1656374000000|2022-06-27 23:53:20|6578.44|6458.44|6577.56|6457.56|6578.44|6458.44|6577.56|6457.56|10
1656374010000|2022-06-27 23:53:30|6577.42|6457.42|6577|6457|6577.51|6457.51|6576.88|6456.88|10
1656374020000|2022-06-27 23:53:40|6576.75|6456.75|6576.6|6456.6|6576.79|6456.79|6576.47|6456.47|9
1656374030000|2022-06-27 23:53:50|6576.62|6456.62|6576.74|6456.74|6576.76|6456.76|6576.47|6456.47|10
1656374040000|2022-06-27 23:54:00|6576.77|6456.77|6576.86|6456.86|6577.03|6457.03|6576.68|6456.68|10
1656374050000|2022-06-27 23:54:10|6576.83|6456.83|6576.89|6456.89|6577|6457|6576.61|6456.61|10
1656374060000|2022-06-27 23:54:20|6576.57|6456.57|6576.43|6456.43|6576.73|6456.73|6576.43|6456.43|9
1656374070000|2022-06-27 23:54:30|6576.38|6456.38|6575.78|6455.78|6576.38|6456.38|6575.78|6455.78|10
1656374080000|2022-06-27 23:54:40|6575.98|6455.98|6575.97|6455.97|6575.98|6455.98|6575.5|6455.5|8
1656374090000|2022-06-27 23:54:50|6575.89|6455.89|6576|6456|6576|6456|6575.89|6455.89|7
1656374100000|2022-06-27 23:55:00|6576.01|6456.01|6575.93|6455.93|6576.01|6456.01|6575.77|6455.77|7
1656374110000|2022-06-27 23:55:10|6575.96|6455.96|6575.97|6455.97|6575.97|6455.97|6575.82|6455.82|9
1656374120000|2022-06-27 23:55:20|6575.99|6455.99|6575.61|6455.61|6576.26|6456.26|6575.52|6455.52|9
1656374130000|2022-06-27 23:55:30|6575.63|6455.63|6575.74|6455.74|6575.78|6455.78|6575.54|6455.54|9
1656374140000|2022-06-27 23:55:40|6575.61|6455.61|6575.61|6455.61|6575.63|6455.63|6575.49|6455.49|9
1656374150000|2022-06-27 23:55:50|6575.8|6455.8|6575.81|6455.81|6575.81|6455.81|6575.43|6455.43|9
1656374160000|2022-06-27 23:56:00|6576.04|6456.04|6576.18|6456.18|6576.3|6456.3|6575.9|6455.9|10
1656374170000|2022-06-27 23:56:10|6576.17|6456.17|6576.04|6456.04|6576.17|6456.17|6576.04|6456.04|9
1656374180000|2022-06-27 23:56:20|6576.08|6456.08|6574.27|6454.27|6576.09|6456.09|6574.27|6454.27|10
1656374190000|2022-06-27 23:56:30|6574.22|6454.22|6573.78|6453.78|6574.22|6454.22|6573.78|6453.78|7
1656374200000|2022-06-27 23:56:40|6573.72|6453.72|6574.51|6454.51|6574.51|6454.51|6573.72|6453.72|10
1656374210000|2022-06-27 23:56:50|6574.64|6454.64|6575.22|6455.22|6575.22|6455.22|6574.64|6454.64|10
1656374220000|2022-06-27 23:57:00|6575.19|6455.19|6575.21|6455.21|6575.35|6455.35|6575.18|6455.18|9
1656374230000|2022-06-27 23:57:10|6575.28|6455.28|6575.79|6455.79|6575.89|6455.89|6575.17|6455.17|10
1656374240000|2022-06-27 23:57:20|6575.7|6455.7|6575.26|6455.26|6575.7|6455.7|6575.16|6455.16|9
1656374250000|2022-06-27 23:57:30|6575.12|6455.12|6574.94|6454.94|6575.2|6455.2|6574.84|6454.84|9
1656374260000|2022-06-27 23:57:40|6574.89|6454.89|6575.59|6455.59|6575.6|6455.6|6574.87|6454.87|9
1656374270000|2022-06-27 23:57:50|6575.7|6455.7|6576.16|6456.16|6576.16|6456.16|6575.7|6455.7|10
1656374280000|2022-06-27 23:58:00|6576.22|6456.22|6576.03|6456.03|6576.54|6456.54|6576.03|6456.03|10
1656374290000|2022-06-27 23:58:10|6576.07|6456.07|6575.88|6455.88|6576.22|6456.22|6575.88|6455.88|8
1656374300000|2022-06-27 23:58:20|6575.82|6455.82|6575.49|6455.49|6575.82|6455.82|6575.49|6455.49|9
1656374310000|2022-06-27 23:58:30|6575.06|6455.06|6571.71|6451.71|6575.06|6455.06|6571.71|6451.71|10
1656374320000|2022-06-27 23:58:40|6571.2|6451.2|6570.82|6450.82|6571.2|6451.2|6570.66|6450.66|10
1656374330000|2022-06-27 23:58:50|6570.84|6450.84|6569.21|6449.21|6570.84|6450.84|6569.21|6449.21|10
1656374340000|2022-06-27 23:59:00|6569.4|6449.4|6570.46|6450.46|6570.46|6450.46|6569.4|6449.4|10
1656374350000|2022-06-27 23:59:10|6570.28|6450.28|6568.62|6448.62|6570.42|6450.42|6568.62|6448.62|10
1656374360000|2022-06-27 23:59:20|6568.5|6448.5|6567.42|6447.42|6568.76|6448.76|6567.3|6447.3|10
1656374370000|2022-06-27 23:59:30|6566.9|6446.9|6566.51|6446.51|6566.9|6446.9|6566.18|6446.18|10
1656374380000|2022-06-27 23:59:40|6566.47|6446.47|6565.88|6445.88|6566.59|6446.59|6565.88|6445.88|10
1656374390000|2022-06-27 23:59:50|6566.15|6446.15|6567.18|6447.18|6567.18|6447.18|6566.15|6446.15|10
1656374400000|2022-06-28 00:00:00|6567.61|6447.61|6567.92|6447.92|6568.46|6448.46|6567.61|6447.61|10
1656374410000|2022-06-28 00:00:10|6567.91|6447.91|6569.49|6449.49|6569.49|6449.49|6567.88|6447.88|10
1656374420000|2022-06-28 00:00:20|6569.68|6449.68|6571.1|6451.1|6571.1|6451.1|6569.68|6449.68|10
1656374430000|2022-06-28 00:00:30|6571.06|6451.06|6570.32|6450.32|6571.07|6451.07|6570.09|6450.09|9
1656374440000|2022-06-28 00:00:40|6569.92|6449.92|6569.62|6449.62|6569.92|6449.92|6569.19|6449.19|10
1656374450000|2022-06-28 00:00:50|6569.36|6449.36|6568.7|6448.7|6569.36|6449.36|6568.55|6448.55|10
1656374460000|2022-06-28 00:01:00|6568.47|6448.47|6568.68|6448.68|6568.87|6448.87|6568.27|6448.27|9
1656374470000|2022-06-28 00:01:10|6568.82|6448.82|6568.36|6448.36|6568.98|6448.98|6568.36|6448.36|10
1656374480000|2022-06-28 00:01:20|6568.61|6448.61|6567.75|6447.75|6568.61|6448.61|6567.75|6447.75|10
1656374490000|2022-06-28 00:01:30|6567.87|6447.87|6566.13|6446.13|6567.87|6447.87|6566.13|6446.13|10
1656374500000|2022-06-28 00:01:40|6566.29|6446.29|6565.64|6445.64|6566.29|6446.29|6565.64|6445.64|8
1656374510000|2022-06-28 00:01:50|6565.66|6445.66|6565.89|6445.89|6566.09|6446.09|6565.66|6445.66|10
1656374520000|2022-06-28 00:02:00|6565.81|6445.81|6566.55|6446.55|6566.6|6446.6|6565.81|6445.81|9
1656374530000|2022-06-28 00:02:10|6566.93|6446.93|6570.32|6450.32|6570.32|6450.32|6566.93|6446.93|10
1656374540000|2022-06-28 00:02:20|6570.93|6450.93|6570.96|6450.96|6570.96|6450.96|6570.6|6450.6|10
1656374550000|2022-06-28 00:02:30|6571|6451|6569.89|6449.89|6571|6451|6569.74|6449.74|10
1656374560000|2022-06-28 00:02:40|6569.31|6449.31|6569.05|6449.05|6569.31|6449.31|6568.77|6448.77|10
1656374570000|2022-06-28 00:02:50|6569.13|6449.13|6569.55|6449.55|6569.55|6449.55|6569.13|6449.13|9
1656374580000|2022-06-28 00:03:00|6569.78|6449.78|6570.47|6450.47|6570.53|6450.53|6569.78|6449.78|10
1656374590000|2022-06-28 00:03:10|6570.45|6450.45|6571.07|6451.07|6571.11|6451.11|6570.45|6450.45|10
1656374600000|2022-06-28 00:03:20|6571.12|6451.12|6571.76|6451.76|6571.76|6451.76|6571.12|6451.12|9
1656374610000|2022-06-28 00:03:30|6571.73|6451.73|6571.95|6451.95|6571.99|6451.99|6571.56|6451.56|9
1656374620000|2022-06-28 00:03:40|6571.76|6451.76|6571.59|6451.59|6571.99|6451.99|6571.59|6451.59|10
1656374630000|2022-06-28 00:03:50|6571.88|6451.88|6571.98|6451.98|6571.98|6451.98|6571.35|6451.35|9
1656374640000|2022-06-28 00:04:00|6571.77|6451.77|6573.27|6453.27|6573.35|6453.35|6571.63|6451.63|10
1656374650000|2022-06-28 00:04:10|6573.22|6453.22|6574.01|6454.01|6574.01|6454.01|6573.08|6453.08|10
1656374660000|2022-06-28 00:04:20|6574.45|6454.45|6576.16|6456.16|6576.59|6456.59|6574.28|6454.28|10
1656374670000|2022-06-28 00:04:30|6576.24|6456.24|6576.87|6456.87|6576.87|6456.87|6576.17|6456.17|10
1656374680000|2022-06-28 00:04:40|6577.24|6457.24|6578.41|6458.41|6578.41|6458.41|6577.24|6457.24|10
1656374690000|2022-06-28 00:04:50|6578.43|6458.43|6577.66|6457.66|6578.43|6458.43|6577.66|6457.66|10
1656374700000|2022-06-28 00:05:00|6577.89|6457.89|6577.85|6457.85|6578.03|6458.03|6577.63|6457.63|9
1656374710000|2022-06-28 00:05:10|6577.97|6457.97|6578.45|6458.45|6578.45|6458.45|6577.97|6457.97|9
1656374720000|2022-06-28 00:05:20|6578.29|6458.29|6579.33|6459.33|6579.33|6459.33|6578.29|6458.29|10
1656374730000|2022-06-28 00:05:30|6579.51|6459.51|6581|6461|6581|6461|6579.51|6459.51|10
1656374740000|2022-06-28 00:05:40|6581.06|6461.06|6581.78|6461.78|6581.8|6461.8|6581.06|6461.06|10
1656374750000|2022-06-28 00:05:50|6581.98|6461.98|6582.24|6462.24|6582.26|6462.26|6581.98|6461.98|9
1656374760000|2022-06-28 00:06:00|6582.29|6462.29|6584.02|6464.02|6584.02|6464.02|6582.29|6462.29|9
1656374770000|2022-06-28 00:06:10|6583.87|6463.87|6584.94|6464.94|6584.95|6464.95|6583.79|6463.79|10
1656374780000|2022-06-28 00:06:20|6585.02|6465.02|6585.33|6465.33|6585.84|6465.84|6585.02|6465.02|9
1656374790000|2022-06-28 00:06:30|6584.81|6464.81|6584.14|6464.14|6584.81|6464.81|6583.84|6463.84|10
1656374800000|2022-06-28 00:06:40|6583.73|6463.73|6580.67|6460.67|6583.86|6463.86|6580.67|6460.67|10
1656374810000|2022-06-28 00:06:50|6581.1|6461.1|6579.56|6459.56|6581.1|6461.1|6578.97|6458.97|10
1656374820000|2022-06-28 00:07:00|6579.11|6459.11|6579.09|6459.09|6579.33|6459.33|6578.92|6458.92|10
1656374830000|2022-06-28 00:07:10|6578.92|6458.92|6579.19|6459.19|6579.2|6459.2|6578.92|6458.92|10
1656374840000|2022-06-28 00:07:20|6579.28|6459.28|6580.12|6460.12|6580.12|6460.12|6579.28|6459.28|9
1656374850000|2022-06-28 00:07:30|6580.35|6460.35|6580.24|6460.24|6580.35|6460.35|6579.89|6459.89|10
1656374860000|2022-06-28 00:07:40|6579.88|6459.88|6580.08|6460.08|6580.19|6460.19|6579.84|6459.84|10
1656374870000|2022-06-28 00:07:50|6580.33|6460.33|6584.08|6464.08|6584.08|6464.08|6580.3|6460.3|10
1656374880000|2022-06-28 00:08:00|6584.63|6464.63|6587.37|6467.37|6587.77|6467.77|6584.63|6464.63|9
1656374890000|2022-06-28 00:08:10|6586.52|6466.52|6588.25|6468.25|6588.36|6468.36|6586.52|6466.52|10
1656374900000|2022-06-28 00:08:20|6588.34|6468.34|6587.3|6467.3|6588.34|6468.34|6587.3|6467.3|8
1656374910000|2022-06-28 00:08:30|6587.24|6467.24|6587|6467|6587.24|6467.24|6586.88|6466.88|10
1656374920000|2022-06-28 00:08:40|6587.08|6467.08|6588.66|6468.66|6588.66|6468.66|6587.08|6467.08|10
1656374930000|2022-06-28 00:08:50|6588.46|6468.46|6590.75|6470.75|6590.75|6470.75|6588.46|6468.46|10
1656374940000|2022-06-28 00:09:00|6591.15|6471.15|6592.3|6472.3|6592.3|6472.3|6591.08|6471.08|10
1656374950000|2022-06-28 00:09:10|6592.36|6472.36|6592.92|6472.92|6592.92|6472.92|6592.02|6472.02|10
1656374960000|2022-06-28 00:09:20|6592.81|6472.81|6593.04|6473.04|6593.32|6473.32|6592.7|6472.7|10
1656374970000|2022-06-28 00:09:30|6593.15|6473.15|6593.42|6473.42|6593.44|6473.44|6593.02|6473.02|10
1656374980000|2022-06-28 00:09:40|6593.48|6473.48|6593.16|6473.16|6593.48|6473.48|6592.99|6472.99|10
1656374990000|2022-06-28 00:09:50|6593.08|6473.08|6593.26|6473.26|6593.4|6473.4|6593.08|6473.08|10
1656375000000|2022-06-28 00:10:00|6593.37|6473.37|6594.26|6474.26|6594.26|6474.26|6593.37|6473.37|10
1656375010000|2022-06-28 00:10:10|6594.21|6474.21|6595.25|6475.25|6595.25|6475.25|6594.14|6474.14|8
1656375020000|2022-06-28 00:10:20|6595.09|6475.09|6595.08|6475.08|6595.29|6475.29|6594.54|6474.54|10
1656375030000|2022-06-28 00:10:30|6595.29|6475.29|6596.02|6476.02|6596.02|6476.02|6595.29|6475.29|8
1656375040000|2022-06-28 00:10:40|6596.08|6476.08|6596.12|6476.12|6596.17|6476.17|6595.95|6475.95|9
1656375050000|2022-06-28 00:10:50|6596.24|6476.24|6595.97|6475.97|6596.24|6476.24|6595.94|6475.94|10
1656375060000|2022-06-28 00:11:00|6596.04|6476.04|6596.12|6476.12|6596.22|6476.22|6595.9|6475.9|10
1656375070000|2022-06-28 00:11:10|6596.03|6476.03|6595.63|6475.63|6596.03|6476.03|6595.63|6475.63|10
1656375080000|2022-06-28 00:11:20|6595.61|6475.61|6595.39|6475.39|6595.65|6475.65|6595.39|6475.39|9
1656375090000|2022-06-28 00:11:30|6595.41|6475.41|6595.62|6475.62|6595.62|6475.62|6595.4|6475.4|10
1656375100000|2022-06-28 00:11:40|6595.53|6475.53|6595.13|6475.13|6595.53|6475.53|6595.13|6475.13|10
1656375110000|2022-06-28 00:11:50|6595.17|6475.17|6595.64|6475.64|6595.64|6475.64|6595.17|6475.17|9
1656375120000|2022-06-28 00:12:00|6595.43|6475.43|6595.77|6475.77|6595.77|6475.77|6595.19|6475.19|9
1656375130000|2022-06-28 00:12:10|6595.66|6475.66|6595.95|6475.95|6596.02|6476.02|6595.56|6475.56|10
1656375140000|2022-06-28 00:12:20|6596.05|6476.05|6595.94|6475.94|6596.22|6476.22|6595.94|6475.94|10
1656375150000|2022-06-28 00:12:30|6595.93|6475.93|6596.15|6476.15|6596.27|6476.27|6595.88|6475.88|9
1656375160000|2022-06-28 00:12:40|6596.28|6476.28|6596.14|6476.14|6596.36|6476.36|6595.96|6475.96|10
1656375170000|2022-06-28 00:12:50|6596.2|6476.2|6598.26|6478.26|6598.4|6478.4|6596.2|6476.2|10
1656375180000|2022-06-28 00:13:00|6598.25|6478.25|6599.51|6479.51|6599.51|6479.51|6598.25|6478.25|10
1656375190000|2022-06-28 00:13:10|6599.45|6479.45|6602.72|6482.72|6602.72|6482.72|6599.45|6479.45|10
1656375200000|2022-06-28 00:13:20|6602.91|6482.91|6602.66|6482.66|6603.18|6483.18|6602.45|6482.45|10
1656375210000|2022-06-28 00:13:30|6602.64|6482.64|6600.96|6480.96|6602.76|6482.76|6600.96|6480.96|10
1656375220000|2022-06-28 00:13:40|6601.01|6481.01|6600.85|6480.85|6601.01|6481.01|6600.49|6480.49|10
1656375230000|2022-06-28 00:13:50|6600.71|6480.71|6600.94|6480.94|6600.96|6480.96|6600.65|6480.65|9
1656375240000|2022-06-28 00:14:00|6601.08|6481.08|6600.89|6480.89|6601.24|6481.24|6600.78|6480.78|10
1656375250000|2022-06-28 00:14:10|6600.82|6480.82|6601.5|6481.5|6601.52|6481.52|6600.82|6480.82|10
1656375260000|2022-06-28 00:14:20|6601.49|6481.49|6601.93|6481.93|6601.93|6481.93|6601.49|6481.49|10
1656375270000|2022-06-28 00:14:30|6601.94|6481.94|6604.37|6484.37|6604.37|6484.37|6601.94|6481.94|10
1656375280000|2022-06-28 00:14:40|6604.75|6484.75|6608.12|6488.12|6608.37|6488.37|6604.75|6484.75|10
1656375290000|2022-06-28 00:14:50|6607.9|6487.9|6609.15|6489.15|6609.15|6489.15|6607.86|6487.86|9
1656375300000|2022-06-28 00:15:00|6609.47|6489.47|6609.85|6489.85|6610.02|6490.02|6609.47|6489.47|10
1656375310000|2022-06-28 00:15:10|6609.73|6489.73|6609.14|6489.14|6609.73|6489.73|6608.83|6488.83|9
1656375320000|2022-06-28 00:15:20|6608.92|6488.92|6608.97|6488.97|6609.07|6489.07|6608.83|6488.83|10
1656375330000|2022-06-28 00:15:30|6608.87|6488.87|6609.31|6489.31|6609.31|6489.31|6608.68|6488.68|10
1656375340000|2022-06-28 00:15:40|6609.23|6489.23|6609.67|6489.67|6610.03|6490.03|6609.23|6489.23|10
1656375350000|2022-06-28 00:15:50|6609.74|6489.74|6610.21|6490.21|6610.3|6490.3|6609.74|6489.74|10
1656375360000|2022-06-28 00:16:00|6610.19|6490.19|6609.59|6489.59|6610.59|6490.59|6609.59|6489.59|9
1656375370000|2022-06-28 00:16:10|6609.82|6489.82|6609.48|6489.48|6609.82|6489.82|6609.37|6489.37|10
1656375380000|2022-06-28 00:16:20|6608.71|6488.71|6607.94|6487.94|6608.76|6488.76|6607.93|6487.93|10
1656375390000|2022-06-28 00:16:30|6607.79|6487.79|6607.6|6487.6|6607.79|6487.79|6607.37|6487.37|8
1656375400000|2022-06-28 00:16:40|6607.91|6487.91|6608.23|6488.23|6608.25|6488.25|6607.91|6487.91|9
1656375410000|2022-06-28 00:16:50|6608.16|6488.16|6608.1|6488.1|6608.5|6488.5|6608.09|6488.09|8
1656375420000|2022-06-28 00:17:00|6607.77|6487.77|6608.42|6488.42|6608.42|6488.42|6607.63|6487.63|10
1656375430000|2022-06-28 00:17:10|6608.72|6488.72|6609.26|6489.26|6609.26|6489.26|6608.72|6488.72|10
1656375440000|2022-06-28 00:17:20|6609.34|6489.34|6609.55|6489.55|6609.55|6489.55|6609.06|6489.06|10
1656375450000|2022-06-28 00:17:30|6609.43|6489.43|6609.34|6489.34|6609.54|6489.54|6609.34|6489.34|9
1656375460000|2022-06-28 00:17:40|6609.35|6489.35|6609.64|6489.64|6609.74|6489.74|6609.34|6489.34|8
1656375470000|2022-06-28 00:17:50|6609.47|6489.47|6609.6|6489.6|6609.6|6489.6|6609.29|6489.29|10
1656375480000|2022-06-28 00:18:00|6609.37|6489.37|6609.8|6489.8|6609.81|6489.81|6609.37|6489.37|9
1656375490000|2022-06-28 00:18:10|6609.9|6489.9|6610.3|6490.3|6610.34|6490.34|6609.74|6489.74|9
1656375500000|2022-06-28 00:18:20|6610.09|6490.09|6610.7|6490.7|6610.7|6490.7|6610.09|6490.09|10
1656375510000|2022-06-28 00:18:30|6610.58|6490.58|6610.85|6490.85|6610.87|6490.87|6610.58|6490.58|9
1656375520000|2022-06-28 00:18:40|6610.76|6490.76|6610.75|6490.75|6610.87|6490.87|6610.68|6490.68|9
1656375530000|2022-06-28 00:18:50|6610.79|6490.79|6611.84|6491.84|6611.84|6491.84|6610.79|6490.79|9
1656375540000|2022-06-28 00:19:00|6611.64|6491.64|6612.3|6492.3|6612.75|6492.75|6611.64|6491.64|10
1656375550000|2022-06-28 00:19:10|6612.1|6492.1|6611.34|6491.34|6612.1|6492.1|6611.29|6491.29|10
1656375560000|2022-06-28 00:19:20|6611.29|6491.29|6612.21|6492.21|6612.27|6492.27|6611.29|6491.29|10
1656375570000|2022-06-28 00:19:30|6612.27|6492.27|6612.49|6492.49|6612.58|6492.58|6612.27|6492.27|8
1656375580000|2022-06-28 00:19:40|6612.6|6492.6|6613.44|6493.44|6613.44|6493.44|6612.6|6492.6|9
1656375590000|2022-06-28 00:19:50|6613.54|6493.54|6614.13|6494.13|6614.28|6494.28|6613.54|6493.54|9
1656375600000|2022-06-28 00:20:00|6614.22|6494.22|6614.25|6494.25|6614.3|6494.3|6614.09|6494.09|9
1656375610000|2022-06-28 00:20:10|6614.18|6494.18|6614.21|6494.21|6614.45|6494.45|6614.07|6494.07|9
1656375620000|2022-06-28 00:20:20|6614.26|6494.26|6614|6494|6614.34|6494.34|6614|6494|9
1656375630000|2022-06-28 00:20:30|6614.04|6494.04|6614.39|6494.39|6614.39|6494.39|6614.02|6494.02|7
1656375640000|2022-06-28 00:20:40|6614.54|6494.54|6614.98|6494.98|6615.05|6495.05|6614.5|6494.5|9
1656375650000|2022-06-28 00:20:50|6614.99|6494.99|6614.83|6494.83|6615.02|6495.02|6614.83|6494.83|9
1656375660000|2022-06-28 00:21:00|6614.62|6494.62|6615.12|6495.12|6615.48|6495.48|6614.46|6494.46|10
1656375670000|2022-06-28 00:21:10|6616.43|6496.43|6616.55|6496.55|6617.1|6497.1|6616.43|6496.43|10
1656375680000|2022-06-28 00:21:20|6616.51|6496.51|6616.47|6496.47|6616.83|6496.83|6616.47|6496.47|10
1656375690000|2022-06-28 00:21:30|6616.25|6496.25|6615.68|6495.68|6616.26|6496.26|6615.68|6495.68|10
1656375700000|2022-06-28 00:21:40|6615.8|6495.8|6615.16|6495.16|6615.8|6495.8|6615.16|6495.16|9
1656375710000|2022-06-28 00:21:50|6615.24|6495.24|6615.19|6495.19|6615.32|6495.32|6615.18|6495.18|8
1656375720000|2022-06-28 00:22:00|6615.16|6495.16|6615.15|6495.15|6615.27|6495.27|6615.08|6495.08|8
1656375730000|2022-06-28 00:22:10|6615.13|6495.13|6615.09|6495.09|6615.13|6495.13|6615.09|6495.09|8
1656375740000|2022-06-28 00:22:20|6615.24|6495.24|6614.15|6494.15|6615.24|6495.24|6614.15|6494.15|10
1656375750000|2022-06-28 00:22:30|6613.85|6493.85|6612.72|6492.72|6613.85|6493.85|6612.69|6492.69|10
1656375760000|2022-06-28 00:22:40|6612.55|6492.55|6610.55|6490.55|6612.55|6492.55|6610.55|6490.55|10
1656375770000|2022-06-28 00:22:50|6610.67|6490.67|6607.95|6487.95|6610.67|6490.67|6607.95|6487.95|10
1656375780000|2022-06-28 00:23:00|6607.17|6487.17|6605.42|6485.42|6607.17|6487.17|6605.41|6485.41|10
1656375790000|2022-06-28 00:23:10|6605.27|6485.27|6605.26|6485.26|6605.45|6485.45|6605.24|6485.24|8
1656375800000|2022-06-28 00:23:20|6605.16|6485.16|6605.24|6485.24|6605.24|6485.24|6604.62|6484.62|8
1656375810000|2022-06-28 00:23:30|6605.42|6485.42|6606.43|6486.43|6606.43|6486.43|6605.4|6485.4|10
1656375820000|2022-06-28 00:23:40|6606.48|6486.48|6606.3|6486.3|6606.48|6486.48|6605.93|6485.93|10
1656375830000|2022-06-28 00:23:50|6606.38|6486.38|6606.35|6486.35|6606.38|6486.38|6606.22|6486.22|10
1656375840000|2022-06-28 00:24:00|6606.24|6486.24|6605.06|6485.06|6606.24|6486.24|6604.85|6484.85|9
1656375850000|2022-06-28 00:24:10|6605.02|6485.02|6603.41|6483.41|6605.02|6485.02|6603.38|6483.38|9
1656375860000|2022-06-28 00:24:20|6603.42|6483.42|6603.84|6483.84|6603.84|6483.84|6603.12|6483.12|10
1656375870000|2022-06-28 00:24:30|6603.79|6483.79|6604.18|6484.18|6604.26|6484.26|6603.37|6483.37|10
1656375880000|2022-06-28 00:24:40|6604.25|6484.25|6605.26|6485.26|6605.28|6485.28|6604|6484|10
1656375890000|2022-06-28 00:24:50|6605.4|6485.4|6607.04|6487.04|6607.04|6487.04|6605.17|6485.17|9
1656375900000|2022-06-28 00:25:00|6607.26|6487.26|6611.39|6491.39|6611.39|6491.39|6607.26|6487.26|10
1656375910000|2022-06-28 00:25:10|6609.84|6489.84|6612.64|6492.64|6613.06|6493.06|6609.84|6489.84|10
1656375920000|2022-06-28 00:25:20|6612.7|6492.7|6614.67|6494.67|6614.87|6494.87|6612.7|6492.7|10
1656375930000|2022-06-28 00:25:30|6614.94|6494.94|6615.89|6495.89|6615.89|6495.89|6614.94|6494.94|10
1656375940000|2022-06-28 00:25:40|6615.8|6495.8|6616.34|6496.34|6616.34|6496.34|6615.65|6495.65|10
1656375950000|2022-06-28 00:25:50|6616.54|6496.54|6616.48|6496.48|6616.61|6496.61|6616.24|6496.24|10
1656375960000|2022-06-28 00:26:00|6616.32|6496.32|6615.68|6495.68|6616.4|6496.4|6615.68|6495.68|9
1656375970000|2022-06-28 00:26:10|6615.65|6495.65|6615.73|6495.73|6615.73|6495.73|6615.16|6495.16|10
1656375980000|2022-06-28 00:26:20|6615.23|6495.23|6615.62|6495.62|6615.62|6495.62|6615.2|6495.2|10
1656375990000|2022-06-28 00:26:30|6615.64|6495.64|6615.68|6495.68|6615.82|6495.82|6615.59|6495.59|9
1656376000000|2022-06-28 00:26:40|6615.71|6495.71|6616.28|6496.28|6616.32|6496.32|6615.71|6495.71|10
1656376010000|2022-06-28 00:26:50|6616.37|6496.37|6616.49|6496.49|6616.49|6496.49|6616.29|6496.29|8
1656376020000|2022-06-28 00:27:00|6616.54|6496.54|6616.22|6496.22|6616.58|6496.58|6616.22|6496.22|9
1656376030000|2022-06-28 00:27:10|6616.61|6496.61|6616.6|6496.6|6616.87|6496.87|6616.45|6496.45|10
1656376040000|2022-06-28 00:27:20|6616.58|6496.58|6616.39|6496.39|6617.2|6497.2|6616.28|6496.28|9
1656376050000|2022-06-28 00:27:30|6616.16|6496.16|6616.22|6496.22|6616.41|6496.41|6616.04|6496.04|10
1656376060000|2022-06-28 00:27:40|6616.21|6496.21|6615.97|6495.97|6616.21|6496.21|6615.91|6495.91|10
1656376070000|2022-06-28 00:27:50|6615.89|6495.89|6615.1|6495.1|6615.89|6495.89|6615.04|6495.04|10
1656376080000|2022-06-28 00:28:00|6615.06|6495.06|6615.19|6495.19|6615.19|6495.19|6614.99|6494.99|10
1656376090000|2022-06-28 00:28:10|6615.09|6495.09|6615.14|6495.14|6615.4|6495.4|6615.04|6495.04|10
1656376100000|2022-06-28 00:28:20|6615.12|6495.12|6615.95|6495.95|6615.95|6495.95|6615.12|6495.12|9
1656376110000|2022-06-28 00:28:30|6616.11|6496.11|6616.04|6496.04|6616.29|6496.29|6616.01|6496.01|10
1656376120000|2022-06-28 00:28:40|6616.09|6496.09|6616.06|6496.06|6616.24|6496.24|6615.96|6495.96|8
1656376130000|2022-06-28 00:28:50|6616.13|6496.13|6617.02|6497.02|6617.03|6497.03|6616.13|6496.13|10
1656376140000|2022-06-28 00:29:00|6616.86|6496.86|6616.51|6496.51|6616.86|6496.86|6616.34|6496.34|10
1656376150000|2022-06-28 00:29:10|6616.08|6496.08|6616.07|6496.07|6616.25|6496.25|6616.07|6496.07|9
1656376160000|2022-06-28 00:29:20|6616.08|6496.08|6616.16|6496.16|6616.18|6496.18|6615.93|6495.93|9
1656376170000|2022-06-28 00:29:30|6616.09|6496.09|6615.74|6495.74|6616.12|6496.12|6615.43|6495.43|10
1656376180000|2022-06-28 00:29:40|6615.31|6495.31|6615.8|6495.8|6615.88|6495.88|6615.31|6495.31|10
1656376190000|2022-06-28 00:29:50|6615.93|6495.93|6615.58|6495.58|6615.93|6495.93|6615.48|6495.48|9
1656376200000|2022-06-28 00:30:00|6615.88|6495.88|6614.45|6494.45|6615.88|6495.88|6614.45|6494.45|10
1656376210000|2022-06-28 00:30:10|6614.05|6494.05|6613.38|6493.38|6614.49|6494.49|6613.38|6493.38|10
1656376220000|2022-06-28 00:30:20|6613.27|6493.27|6612.97|6492.97|6613.31|6493.31|6612.94|6492.94|10
1656376230000|2022-06-28 00:30:30|6612.92|6492.92|6611.67|6491.67|6612.92|6492.92|6611.66|6491.66|10
1656376240000|2022-06-28 00:30:40|6611.32|6491.32|6610.78|6490.78|6611.32|6491.32|6610.72|6490.72|10
1656376250000|2022-06-28 00:30:50|6610.93|6490.93|6610.96|6490.96|6611.02|6491.02|6610.26|6490.26|10
1656376260000|2022-06-28 00:31:00|6611.24|6491.24|6612.26|6492.26|6612.26|6492.26|6611.24|6491.24|10
1656376270000|2022-06-28 00:31:10|6612.42|6492.42|6612.61|6492.61|6612.61|6492.61|6612.11|6492.11|10
1656376280000|2022-06-28 00:31:20|6612.43|6492.43|6612.28|6492.28|6612.74|6492.74|6612.27|6492.27|9
1656376290000|2022-06-28 00:31:30|6612.27|6492.27|6610.78|6490.78|6612.44|6492.44|6610.46|6490.46|10
1656376300000|2022-06-28 00:31:40|6611.17|6491.17|6610.53|6490.53|6611.17|6491.17|6610.4|6490.4|9
1656376310000|2022-06-28 00:31:50|6610.43|6490.43|6610.88|6490.88|6610.88|6490.88|6610.43|6490.43|10
1656376320000|2022-06-28 00:32:00|6610.67|6490.67|6610.82|6490.82|6610.82|6490.82|6610.31|6490.31|10
1656376330000|2022-06-28 00:32:10|6610.98|6490.98|6611.81|6491.81|6612.18|6492.18|6610.98|6490.98|10
1656376340000|2022-06-28 00:32:20|6611.76|6491.76|6611.98|6491.98|6612.12|6492.12|6611.76|6491.76|8
1656376350000|2022-06-28 00:32:30|6612.11|6492.11|6611.96|6491.96|6612.11|6492.11|6611.73|6491.73|10
1656376360000|2022-06-28 00:32:40|6611.83|6491.83|6611.6|6491.6|6611.96|6491.96|6611.6|6491.6|10
1656376370000|2022-06-28 00:32:50|6611.62|6491.62|6611.81|6491.81|6611.84|6491.84|6611.61|6491.61|9
1656376380000|2022-06-28 00:33:00|6611.83|6491.83|6612|6492|6612.21|6492.21|6611.64|6491.64|10
1656376390000|2022-06-28 00:33:10|6611.94|6491.94|6611.77|6491.77|6611.94|6491.94|6611.72|6491.72|10
1656376400000|2022-06-28 00:33:20|6611.62|6491.62|6611.39|6491.39|6611.62|6491.62|6611.1|6491.1|9
1656376410000|2022-06-28 00:33:30|6611.38|6491.38|6611.25|6491.25|6611.52|6491.52|6611.1|6491.1|8
1656376420000|2022-06-28 00:33:40|6611.06|6491.06|6608.76|6488.76|6611.06|6491.06|6608.76|6488.76|10
1656376430000|2022-06-28 00:33:50|6608.78|6488.78|6607.16|6487.16|6609.01|6489.01|6607.16|6487.16|9
1656376440000|2022-06-28 00:34:00|6606.97|6486.97|6605.06|6485.06|6606.97|6486.97|6605.05|6485.05|10
1656376450000|2022-06-28 00:34:10|6605.12|6485.12|6605.08|6485.08|6605.14|6485.14|6604.34|6484.34|10
1656376460000|2022-06-28 00:34:20|6604.59|6484.59|6603.15|6483.15|6604.68|6484.68|6603.15|6483.15|9
1656376470000|2022-06-28 00:34:30|6603.16|6483.16|6604.21|6484.21|6604.21|6484.21|6602.93|6482.93|9
1656376480000|2022-06-28 00:34:40|6604.55|6484.55|6605.42|6485.42|6605.42|6485.42|6604.03|6484.03|10
1656376490000|2022-06-28 00:34:50|6605.44|6485.44|6604.97|6484.97|6605.44|6485.44|6604.97|6484.97|9
1656376500000|2022-06-28 00:35:00|6605.13|6485.13|6604.96|6484.96|6605.16|6485.16|6604.76|6484.76|10
1656376510000|2022-06-28 00:35:10|6604.33|6484.33|6604.73|6484.73|6604.73|6484.73|6604.28|6484.28|9
1656376520000|2022-06-28 00:35:20|6604.71|6484.71|6605.17|6485.17|6605.32|6485.32|6604.49|6484.49|9
1656376530000|2022-06-28 00:35:30|6605.32|6485.32|6604.97|6484.97|6605.42|6485.42|6604.92|6484.92|10
1656376540000|2022-06-28 00:35:40|6604.82|6484.82|6604.53|6484.53|6604.82|6484.82|6604.42|6484.42|10
1656376550000|2022-06-28 00:35:50|6604.39|6484.39|6604.14|6484.14|6604.43|6484.43|6604.14|6484.14|10
1656376560000|2022-06-28 00:36:00|6604.12|6484.12|6602.55|6482.55|6604.12|6484.12|6602.55|6482.55|10
1656376570000|2022-06-28 00:36:10|6602.39|6482.39|6600.08|6480.08|6602.39|6482.39|6600.08|6480.08|10
1656376580000|2022-06-28 00:36:20|6600.1|6480.1|6598.08|6478.08|6600.1|6480.1|6598.04|6478.04|10
1656376590000|2022-06-28 00:36:30|6598.21|6478.21|6597.67|6477.67|6598.21|6478.21|6597.08|6477.08|9
1656376600000|2022-06-28 00:36:40|6597.12|6477.12|6593.73|6473.73|6597.12|6477.12|6593.73|6473.73|10
1656376610000|2022-06-28 00:36:50|6592.73|6472.73|6589.27|6469.27|6592.73|6472.73|6589.27|6469.27|10
1656376620000|2022-06-28 00:37:00|6588.82|6468.82|6587.58|6467.58|6588.82|6468.82|6587.58|6467.58|10
1656376630000|2022-06-28 00:37:10|6587.52|6467.52|6586.88|6466.88|6587.52|6467.52|6586.83|6466.83|10
1656376640000|2022-06-28 00:37:20|6586.9|6466.9|6586.83|6466.83|6587.2|6467.2|6586.64|6466.64|10
1656376650000|2022-06-28 00:37:30|6586.86|6466.86|6587.41|6467.41|6587.41|6467.41|6586.41|6466.41|10
1656376660000|2022-06-28 00:37:40|6587.5|6467.5|6587.74|6467.74|6587.97|6467.97|6587.5|6467.5|10
1656376670000|2022-06-28 00:37:50|6587.72|6467.72|6587.65|6467.65|6587.84|6467.84|6587.49|6467.49|9
1656376680000|2022-06-28 00:38:00|6587.61|6467.61|6584.6|6464.6|6587.61|6467.61|6584.6|6464.6|10
1656376690000|2022-06-28 00:38:10|6584.3|6464.3|6581.02|6461.02|6584.3|6464.3|6581.02|6461.02|10
1656376700000|2022-06-28 00:38:20|6580.37|6460.37|6577.26|6457.26|6580.37|6460.37|6577.26|6457.26|10
1656376710000|2022-06-28 00:38:30|6577.04|6457.04|6573.6|6453.6|6577.04|6457.04|6573.6|6453.6|10
1656376720000|2022-06-28 00:38:40|6573.23|6453.23|6567.34|6447.34|6573.23|6453.23|6567.34|6447.34|10
1656376730000|2022-06-28 00:38:50|6566.82|6446.82|6564.4|6444.4|6566.82|6446.82|6564.4|6444.4|9
1656376740000|2022-06-28 00:39:00|6564.01|6444.01|6563.08|6443.08|6564.49|6444.49|6563.08|6443.08|10
1656376750000|2022-06-28 00:39:10|6562.95|6442.95|6559.78|6439.78|6562.95|6442.95|6559.62|6439.62|10
1656376760000|2022-06-28 00:39:20|6559.65|6439.65|6557.71|6437.71|6559.65|6439.65|6557.69|6437.69|10
1656376770000|2022-06-28 00:39:30|6557.55|6437.55|6557.77|6437.77|6558.24|6438.24|6557.55|6437.55|9
1656376780000|2022-06-28 00:39:40|6557.83|6437.83|6558.18|6438.18|6558.27|6438.27|6557.78|6437.78|10
1656376790000|2022-06-28 00:39:50|6558.08|6438.08|6556.82|6436.82|6558.08|6438.08|6556.82|6436.82|10
1656376800000|2022-06-28 00:40:00|6556.64|6436.64|6555.05|6435.05|6556.64|6436.64|6555.05|6435.05|10
1656376810000|2022-06-28 00:40:10|6554.94|6434.94|6554.87|6434.87|6555.16|6435.16|6554.84|6434.84|10
1656376820000|2022-06-28 00:40:20|6555.35|6435.35|6554.55|6434.55|6555.35|6435.35|6554.55|6434.55|10
1656376830000|2022-06-28 00:40:30|6554.08|6434.08|6553.43|6433.43|6554.16|6434.16|6553.43|6433.43|8
1656376840000|2022-06-28 00:40:40|6552.94|6432.94|6548.59|6428.59|6552.94|6432.94|6548.24|6428.24|10
1656376850000|2022-06-28 00:40:50|6546.6|6426.6|6543.06|6423.06|6546.97|6426.97|6543.06|6423.06|10
1656376860000|2022-06-28 00:41:00|6543.41|6423.41|6539.99|6419.99|6543.41|6423.41|6539.99|6419.99|10
1656376870000|2022-06-28 00:41:10|6540.24|6420.24|6539.6|6419.6|6540.86|6420.86|6539.6|6419.6|10
1656376880000|2022-06-28 00:41:20|6539.41|6419.41|6533.75|6413.75|6539.41|6419.41|6533.32|6413.32|10
1656376890000|2022-06-28 00:41:30|6533.69|6413.69|6533.15|6413.15|6533.88|6413.88|6533.1|6413.1|9
1656376900000|2022-06-28 00:41:40|6533.06|6413.06|6530.56|6410.56|6533.09|6413.09|6530.56|6410.56|10
1656376910000|2022-06-28 00:41:50|6530.72|6410.72|6528.45|6408.45|6530.72|6410.72|6528.45|6408.45|10
1656376920000|2022-06-28 00:42:00|6528.15|6408.15|6528.34|6408.34|6528.36|6408.36|6527.91|6407.91|10
1656376930000|2022-06-28 00:42:10|6528.71|6408.71|6531.09|6411.09|6531.09|6411.09|6528.7|6408.7|10
1656376940000|2022-06-28 00:42:20|6531.24|6411.24|6532.14|6412.14|6532.14|6412.14|6531.24|6411.24|10
1656376950000|2022-06-28 00:42:30|6532.25|6412.25|6533.11|6413.11|6533.7|6413.7|6532.11|6412.11|10
1656376960000|2022-06-28 00:42:40|6533.17|6413.17|6532.55|6412.55|6533.24|6413.24|6532.45|6412.45|10
1656376970000|2022-06-28 00:42:50|6532.64|6412.64|6533.69|6413.69|6533.74|6413.74|6532.64|6412.64|10
1656376980000|2022-06-28 00:43:00|6533.49|6413.49|6532.82|6412.82|6533.55|6413.55|6532.79|6412.79|10
1656376990000|2022-06-28 00:43:10|6533.07|6413.07|6531.92|6411.92|6533.41|6413.41|6531.92|6411.92|10
1656377000000|2022-06-28 00:43:20|6531.65|6411.65|6531.3|6411.3|6531.65|6411.65|6531.3|6411.3|10
1656377010000|2022-06-28 00:43:30|6530.99|6410.99|6531.22|6411.22|6531.35|6411.35|6530.84|6410.84|9
1656377020000|2022-06-28 00:43:40|6531.16|6411.16|6530.71|6410.71|6531.27|6411.27|6530.71|6410.71|10
1656377030000|2022-06-28 00:43:50|6530.09|6410.09|6529.48|6409.48|6530.6|6410.6|6529.48|6409.48|10
1656377040000|2022-06-28 00:44:00|6529.68|6409.68|6528.59|6408.59|6529.68|6409.68|6528.59|6408.59|10
1656377050000|2022-06-28 00:44:10|6527.98|6407.98|6527.85|6407.85|6528.05|6408.05|6527.68|6407.68|10
1656377060000|2022-06-28 00:44:20|6527.9|6407.9|6527.53|6407.53|6528.4|6408.4|6527.5|6407.5|10
1656377070000|2022-06-28 00:44:30|6527.77|6407.77|6527.19|6407.19|6527.77|6407.77|6527.19|6407.19|10
1656377080000|2022-06-28 00:44:40|6527.16|6407.16|6527.6|6407.6|6527.63|6407.63|6526.91|6406.91|10
1656377090000|2022-06-28 00:44:50|6527.57|6407.57|6529.52|6409.52|6529.52|6409.52|6527.57|6407.57|10
1656377100000|2022-06-28 00:45:00|6529.1|6409.1|6528.85|6408.85|6529.79|6409.79|6528.85|6408.85|10
1656377110000|2022-06-28 00:45:10|6528.86|6408.86|6531.05|6411.05|6531.05|6411.05|6528.86|6408.86|10
1656377120000|2022-06-28 00:45:20|6531.31|6411.31|6533.42|6413.42|6533.42|6413.42|6531.17|6411.17|10
1656377130000|2022-06-28 00:45:30|6533.58|6413.58|6538.95|6418.95|6538.95|6418.95|6533.58|6413.58|10
1656377140000|2022-06-28 00:45:40|6539.35|6419.35|6540.15|6420.15|6540.15|6420.15|6539.29|6419.29|10
1656377150000|2022-06-28 00:45:50|6540.11|6420.11|6540.09|6420.09|6540.21|6420.21|6540.06|6420.06|9
1656377160000|2022-06-28 00:46:00|6539.92|6419.92|6539.46|6419.46|6539.96|6419.96|6539.46|6419.46|10
1656377170000|2022-06-28 00:46:10|6539.62|6419.62|6538.91|6418.91|6539.79|6419.79|6538.91|6418.91|10
1656377180000|2022-06-28 00:46:20|6539.25|6419.25|6539.84|6419.84|6539.96|6419.96|6539.18|6419.18|10
1656377190000|2022-06-28 00:46:30|6539.98|6419.98|6539.83|6419.83|6539.98|6419.98|6539.77|6419.77|8
1656377200000|2022-06-28 00:46:40|6539.73|6419.73|6538.54|6418.54|6539.73|6419.73|6538.54|6418.54|10
1656377210000|2022-06-28 00:46:50|6538.33|6418.33|6538|6418|6538.61|6418.61|6537.92|6417.92|9
1656377220000|2022-06-28 00:47:00|6537.8|6417.8|6537.56|6417.56|6537.8|6417.8|6536.95|6416.95|10
1656377230000|2022-06-28 00:47:10|6537.54|6417.54|6537.96|6417.96|6538.01|6418.01|6537.46|6417.46|10
1656377240000|2022-06-28 00:47:20|6537.88|6417.88|6539.35|6419.35|6539.35|6419.35|6537.88|6417.88|8
1656377250000|2022-06-28 00:47:30|6539.56|6419.56|6539.82|6419.82|6539.82|6419.82|6539.38|6419.38|9
1656377260000|2022-06-28 00:47:40|6539.81|6419.81|6540.77|6420.77|6540.77|6420.77|6539.53|6419.53|10
1656377270000|2022-06-28 00:47:50|6540.78|6420.78|6541.44|6421.44|6541.44|6421.44|6540.72|6420.72|10
1656377280000|2022-06-28 00:48:00|6541.42|6421.42|6542.9|6422.9|6542.9|6422.9|6541.34|6421.34|10
1656377290000|2022-06-28 00:48:10|6542.48|6422.48|6542.34|6422.34|6543.26|6423.26|6542.28|6422.28|10
1656377300000|2022-06-28 00:48:20|6542.59|6422.59|6542.17|6422.17|6543|6423|6542.17|6422.17|10
1656377310000|2022-06-28 00:48:30|6542.54|6422.54|6541.9|6421.9|6542.54|6422.54|6541.75|6421.75|10
1656377320000|2022-06-28 00:48:40|6541.69|6421.69|6541.33|6421.33|6541.69|6421.69|6541.27|6421.27|9
1656377330000|2022-06-28 00:48:50|6541.18|6421.18|6540.27|6420.27|6541.3|6421.3|6540.27|6420.27|10
1656377340000|2022-06-28 00:49:00|6540.36|6420.36|6541.14|6421.14|6541.14|6421.14|6540.36|6420.36|10
1656377350000|2022-06-28 00:49:10|6540.95|6420.95|6540.25|6420.25|6540.96|6420.96|6540.25|6420.25|10
1656377360000|2022-06-28 00:49:20|6540.32|6420.32|6540.55|6420.55|6540.55|6420.55|6540.32|6420.32|10
1656377370000|2022-06-28 00:49:30|6540.67|6420.67|6539.97|6419.97|6540.67|6420.67|6539.9|6419.9|10
1656377380000|2022-06-28 00:49:40|6540.12|6420.12|6540.33|6420.33|6540.33|6420.33|6539.98|6419.98|9
1656377390000|2022-06-28 00:49:50|6540.43|6420.43|6540.43|6420.43|6540.53|6420.53|6540.38|6420.38|9
1656377400000|2022-06-28 00:50:00|6540.3|6420.3|6538.98|6418.98|6540.3|6420.3|6538.98|6418.98|8
1656377410000|2022-06-28 00:50:10|6538.46|6418.46|6535.88|6415.88|6538.46|6418.46|6535.87|6415.87|10
1656377420000|2022-06-28 00:50:20|6535.81|6415.81|6534.89|6414.89|6535.81|6415.81|6534.89|6414.89|9
1656377430000|2022-06-28 00:50:30|6534.81|6414.81|6535.78|6415.78|6535.78|6415.78|6534.81|6414.81|10
1656377440000|2022-06-28 00:50:40|6535.96|6415.96|6535.5|6415.5|6536.05|6416.05|6535.5|6415.5|9
1656377450000|2022-06-28 00:50:50|6535.51|6415.51|6535.52|6415.52|6535.54|6415.54|6535.43|6415.43|10
1656377460000|2022-06-28 00:51:00|6535.61|6415.61|6535.35|6415.35|6535.69|6415.69|6535.35|6415.35|9
1656377470000|2022-06-28 00:51:10|6535.07|6415.07|6534.56|6414.56|6535.07|6415.07|6534.49|6414.49|10
1656377480000|2022-06-28 00:51:20|6534.69|6414.69|6534.4|6414.4|6534.73|6414.73|6534.39|6414.39|10
1656377490000|2022-06-28 00:51:30|6534.51|6414.51|6534.95|6414.95|6535.05|6415.05|6534.36|6414.36|10
1656377500000|2022-06-28 00:51:40|6534.79|6414.79|6536.21|6416.21|6536.21|6416.21|6534.79|6414.79|10
1656377510000|2022-06-28 00:51:50|6536.86|6416.86|6537.81|6417.81|6537.81|6417.81|6536.86|6416.86|10
1656377520000|2022-06-28 00:52:00|6537.92|6417.92|6538.81|6418.81|6538.81|6418.81|6537.92|6417.92|9
1656377530000|2022-06-28 00:52:10|6538.68|6418.68|6540.28|6420.28|6540.28|6420.28|6538.68|6418.68|10
1656377540000|2022-06-28 00:52:20|6540.24|6420.24|6540.75|6420.75|6540.98|6420.98|6540.04|6420.04|10
1656377550000|2022-06-28 00:52:30|6540.82|6420.82|6540.06|6420.06|6540.82|6420.82|6540.06|6420.06|10
1656377560000|2022-06-28 00:52:40|6540|6420|6540.13|6420.13|6540.16|6420.16|6540|6420|8
1656377570000|2022-06-28 00:52:50|6540.09|6420.09|6541.06|6421.06|6541.18|6421.18|6539.94|6419.94|10
1656377580000|2022-06-28 00:53:00|6541.4|6421.4|6540.79|6420.79|6541.46|6421.46|6540.79|6420.79|10
1656377590000|2022-06-28 00:53:10|6540.89|6420.89|6540.72|6420.72|6540.96|6420.96|6540.62|6420.62|10
1656377600000|2022-06-28 00:53:20|6540.58|6420.58|6539.25|6419.25|6540.58|6420.58|6539.25|6419.25|10
1656377610000|2022-06-28 00:53:30|6539.35|6419.35|6538.27|6418.27|6539.35|6419.35|6538.27|6418.27|9
1656377620000|2022-06-28 00:53:40|6538.26|6418.26|6537.63|6417.63|6538.26|6418.26|6537.59|6417.59|10
1656377630000|2022-06-28 00:53:50|6537.52|6417.52|6537.04|6417.04|6537.52|6417.52|6536.87|6416.87|10
1656377640000|2022-06-28 00:54:00|6537.07|6417.07|6537.88|6417.88|6537.88|6417.88|6537.02|6417.02|9
1656377650000|2022-06-28 00:54:10|6537.98|6417.98|6539.3|6419.3|6539.3|6419.3|6537.98|6417.98|10
1656377660000|2022-06-28 00:54:20|6539.26|6419.26|6539.88|6419.88|6539.88|6419.88|6539.22|6419.22|10
1656377670000|2022-06-28 00:54:30|6539.73|6419.73|6540.46|6420.46|6540.46|6420.46|6539.7|6419.7|10
1656377680000|2022-06-28 00:54:40|6541.06|6421.06|6542.05|6422.05|6542.05|6422.05|6541.06|6421.06|10
1656377690000|2022-06-28 00:54:50|6542.35|6422.35|6543.04|6423.04|6543.04|6423.04|6542.35|6422.35|9
1656377700000|2022-06-28 00:55:00|6542.91|6422.91|6543.55|6423.55|6543.55|6423.55|6542.8|6422.8|10
1656377710000|2022-06-28 00:55:10|6543.64|6423.64|6544.14|6424.14|6544.26|6424.26|6543.64|6423.64|10
1656377720000|2022-06-28 00:55:20|6544|6424|6543.99|6423.99|6544.14|6424.14|6543.82|6423.82|10
1656377730000|2022-06-28 00:55:30|6544.59|6424.59|6543.94|6423.94|6544.75|6424.75|6543.9|6423.9|10
1656377740000|2022-06-28 00:55:40|6544.07|6424.07|6543.43|6423.43|6544.1|6424.1|6543.43|6423.43|10
1656377750000|2022-06-28 00:55:50|6543.49|6423.49|6543.74|6423.74|6543.85|6423.85|6543.28|6423.28|10
1656377760000|2022-06-28 00:56:00|6543.84|6423.84|6545.09|6425.09|6545.09|6425.09|6543.84|6423.84|10
1656377770000|2022-06-28 00:56:10|6546.33|6426.33|6547.24|6427.24|6547.24|6427.24|6546.23|6426.23|10
1656377780000|2022-06-28 00:56:20|6547.96|6427.96|6548.85|6428.85|6549.09|6429.09|6547.96|6427.96|10
1656377790000|2022-06-28 00:56:30|6548.71|6428.71|6548.83|6428.83|6548.89|6428.89|6548.71|6428.71|9
1656377800000|2022-06-28 00:56:40|6548.92|6428.92|6548.78|6428.78|6548.92|6428.92|6548.65|6428.65|10
1656377810000|2022-06-28 00:56:50|6548.79|6428.79|6548.1|6428.1|6548.79|6428.79|6548|6428|10
1656377820000|2022-06-28 00:57:00|6548.06|6428.06|6548.13|6428.13|6548.19|6428.19|6548.01|6428.01|9
1656377830000|2022-06-28 00:57:10|6548.21|6428.21|6548.71|6428.71|6548.78|6428.78|6548.21|6428.21|9
1656377840000|2022-06-28 00:57:20|6548.78|6428.78|6549.12|6429.12|6549.12|6429.12|6548.78|6428.78|9
1656377850000|2022-06-28 00:57:30|6549.35|6429.35|6549.92|6429.92|6549.94|6429.94|6549.35|6429.35|10
1656377860000|2022-06-28 00:57:40|6549.93|6429.93|6549.8|6429.8|6549.93|6429.93|6549.6|6429.6|10
1656377870000|2022-06-28 00:57:50|6549.85|6429.85|6550.4|6430.4|6550.4|6430.4|6549.74|6429.74|10
1656377880000|2022-06-28 00:58:00|6550.53|6430.53|6551.17|6431.17|6551.47|6431.47|6550.31|6430.31|8
1656377890000|2022-06-28 00:58:10|6551.15|6431.15|6550.99|6430.99|6551.41|6431.41|6550.78|6430.78|10
1656377900000|2022-06-28 00:58:20|6551.08|6431.08|6550.4|6430.4|6551.08|6431.08|6550.29|6430.29|9
1656377910000|2022-06-28 00:58:30|6550.72|6430.72|6549.85|6429.85|6550.72|6430.72|6549.8|6429.8|10
1656377920000|2022-06-28 00:58:40|6550.02|6430.02|6549.54|6429.54|6550.02|6430.02|6549.22|6429.22|10
1656377930000|2022-06-28 00:58:50|6549.39|6429.39|6549.5|6429.5|6549.78|6429.78|6549.39|6429.39|10
1656377940000|2022-06-28 00:59:00|6549.42|6429.42|6550.08|6430.08|6550.23|6430.23|6549.2|6429.2|9
1656377950000|2022-06-28 00:59:10|6550.44|6430.44|6551.14|6431.14|6551.14|6431.14|6549.93|6429.93|10
1656377960000|2022-06-28 00:59:20|6551.42|6431.42|6553.82|6433.82|6553.82|6433.82|6551.42|6431.42|10
1656377970000|2022-06-28 00:59:30|6553.85|6433.85|6554.34|6434.34|6554.34|6434.34|6553.67|6433.67|10
1656377980000|2022-06-28 00:59:40|6554.62|6434.62|6555.07|6435.07|6555.21|6435.21|6554.46|6434.46|10
1656377990000|2022-06-28 00:59:50|6555.15|6435.15|6555.69|6435.69|6555.77|6435.77|6555.06|6435.06|9
1656378000000|2022-06-28 01:00:00|6555.85|6435.85|6554.96|6434.96|6555.85|6435.85|6554.96|6434.96|10
1656378010000|2022-06-28 01:00:10|6555.15|6435.15|6555.39|6435.39|6555.39|6435.39|6555.13|6435.13|10
1656378020000|2022-06-28 01:00:20|6555.29|6435.29|6555.19|6435.19|6555.47|6435.47|6555.19|6435.19|9
1656378030000|2022-06-28 01:00:30|6555.07|6435.07|6555.04|6435.04|6555.17|6435.17|6554.94|6434.94|10
1656378040000|2022-06-28 01:00:40|6555.35|6435.35|6556.17|6436.17|6556.17|6436.17|6555.06|6435.06|10
1656378050000|2022-06-28 01:00:50|6556.59|6436.59|6558.99|6438.99|6558.99|6438.99|6556.3|6436.3|10
1656378060000|2022-06-28 01:01:00|6559.07|6439.07|6559.08|6439.08|6559.27|6439.27|6559.07|6439.07|10
1656378070000|2022-06-28 01:01:10|6559.45|6439.45|6560.22|6440.22|6560.22|6440.22|6559.35|6439.35|10
1656378080000|2022-06-28 01:01:20|6560.99|6440.99|6560.95|6440.95|6561.19|6441.19|6560.69|6440.69|10
1656378090000|2022-06-28 01:01:30|6561.01|6441.01|6562.13|6442.13|6562.13|6442.13|6561.01|6441.01|9
1656378100000|2022-06-28 01:01:40|6562.11|6442.11|6562.86|6442.86|6562.86|6442.86|6562.11|6442.11|9
1656378110000|2022-06-28 01:01:50|6562.78|6442.78|6563.73|6443.73|6563.81|6443.81|6562.78|6442.78|10
1656378120000|2022-06-28 01:02:00|6563.69|6443.69|6564.05|6444.05|6564.1|6444.1|6563.69|6443.69|10
1656378130000|2022-06-28 01:02:10|6564.01|6444.01|6566.33|6446.33|6566.33|6446.33|6564.01|6444.01|10
1656378140000|2022-06-28 01:02:20|6566.61|6446.61|6568.79|6448.79|6568.79|6448.79|6566.61|6446.61|10
1656378150000|2022-06-28 01:02:30|6568.87|6448.87|6569.65|6449.65|6569.7|6449.7|6568.87|6448.87|10
1656378160000|2022-06-28 01:02:40|6569.43|6449.43|6571.05|6451.05|6571.15|6451.15|6569.43|6449.43|10
1656378170000|2022-06-28 01:02:50|6570.99|6450.99|6571.44|6451.44|6571.44|6451.44|6570.83|6450.83|10
1656378180000|2022-06-28 01:03:00|6571.94|6451.94|6572.68|6452.68|6572.73|6452.73|6571.94|6451.94|10
1656378190000|2022-06-28 01:03:10|6573.18|6453.18|6574.56|6454.56|6574.61|6454.61|6573.18|6453.18|10
1656378200000|2022-06-28 01:03:20|6574.18|6454.18|6574.48|6454.48|6574.71|6454.71|6574.18|6454.18|10
1656378210000|2022-06-28 01:03:30|6574.56|6454.56|6574.2|6454.2|6574.69|6454.69|6574.2|6454.2|10
1656378220000|2022-06-28 01:03:40|6574.23|6454.23|6574.88|6454.88|6574.88|6454.88|6574.18|6454.18|10
1656378230000|2022-06-28 01:03:50|6575.12|6455.12|6575|6455|6575.14|6455.14|6574.93|6454.93|9
1656378240000|2022-06-28 01:04:00|6575.18|6455.18|6575.17|6455.17|6575.23|6455.23|6575.02|6455.02|10
1656378250000|2022-06-28 01:04:10|6575.14|6455.14|6574.79|6454.79|6575.21|6455.21|6574.73|6454.73|9
1656378260000|2022-06-28 01:04:20|6574.69|6454.69|6574.64|6454.64|6574.72|6454.72|6574.47|6454.47|9
1656378270000|2022-06-28 01:04:30|6574.51|6454.51|6574.81|6454.81|6574.84|6454.84|6574.51|6454.51|9
1656378280000|2022-06-28 01:04:40|6574.73|6454.73|6574.55|6454.55|6574.79|6454.79|6574.37|6454.37|10
1656378290000|2022-06-28 01:04:50|6574.58|6454.58|6574.79|6454.79|6574.88|6454.88|6574.54|6454.54|9
1656378300000|2022-06-28 01:05:00|6574.66|6454.66|6575.08|6455.08|6575.08|6455.08|6574.64|6454.64|9
1656378310000|2022-06-28 01:05:10|6574.99|6454.99|6575.02|6455.02|6575.18|6455.18|6574.99|6454.99|10
1656378320000|2022-06-28 01:05:20|6575.03|6455.03|6574.79|6454.79|6575.1|6455.1|6574.79|6454.79|9
1656378330000|2022-06-28 01:05:30|6574.75|6454.75|6574.04|6454.04|6574.75|6454.75|6573.97|6453.97|10
1656378340000|2022-06-28 01:05:40|6574.08|6454.08|6573.22|6453.22|6574.08|6454.08|6573.22|6453.22|10
1656378350000|2022-06-28 01:05:50|6573.06|6453.06|6571.65|6451.65|6573.06|6453.06|6571.65|6451.65|9
1656378360000|2022-06-28 01:06:00|6571.68|6451.68|6570.46|6450.46|6571.71|6451.71|6570.4|6450.4|9
1656378370000|2022-06-28 01:06:10|6570.43|6450.43|6570.25|6450.25|6570.49|6450.49|6570.25|6450.25|9
1656378380000|2022-06-28 01:06:20|6570.18|6450.18|6569.7|6449.7|6570.22|6450.22|6569.7|6449.7|8
1656378390000|2022-06-28 01:06:30|6569.75|6449.75|6571|6451|6571|6451|6569.74|6449.74|10
1656378400000|2022-06-28 01:06:40|6571.13|6451.13|6572.19|6452.19|6572.29|6452.29|6571.13|6451.13|10
1656378410000|2022-06-28 01:06:50|6572.74|6452.74|6573.66|6453.66|6573.67|6453.67|6572.72|6452.72|10
1656378420000|2022-06-28 01:07:00|6573.79|6453.79|6574.29|6454.29|6574.29|6454.29|6573.76|6453.76|8
1656378430000|2022-06-28 01:07:10|6574.3|6454.3|6574.32|6454.32|6574.46|6454.46|6574.3|6454.3|8
1656378440000|2022-06-28 01:07:20|6574.38|6454.38|6575.44|6455.44|6575.44|6455.44|6574.29|6454.29|10
1656378450000|2022-06-28 01:07:30|6575.16|6455.16|6575.61|6455.61|6575.61|6455.61|6575.16|6455.16|9
1656378460000|2022-06-28 01:07:40|6575.7|6455.7|6576.21|6456.21|6576.21|6456.21|6575.7|6455.7|10
1656378470000|2022-06-28 01:07:50|6576.36|6456.36|6575.74|6455.74|6576.36|6456.36|6575.74|6455.74|10
1656378480000|2022-06-28 01:08:00|6575.93|6455.93|6575.36|6455.36|6575.93|6455.93|6575.36|6455.36|8
1656378490000|2022-06-28 01:08:10|6575.18|6455.18|6574.8|6454.8|6575.18|6455.18|6574.79|6454.79|10
1656378500000|2022-06-28 01:08:20|6574.79|6454.79|6575.05|6455.05|6575.31|6455.31|6574.69|6454.69|10
1656378510000|2022-06-28 01:08:30|6575|6455|6575.69|6455.69|6575.69|6455.69|6575|6455|8
1656378520000|2022-06-28 01:08:40|6575.66|6455.66|6575.9|6455.9|6575.9|6455.9|6575.66|6455.66|10
1656378530000|2022-06-28 01:08:50|6575.86|6455.86|6575.9|6455.9|6575.93|6455.93|6575.73|6455.73|10
1656378540000|2022-06-28 01:09:00|6575.85|6455.85|6574.75|6454.75|6575.9|6455.9|6574.68|6454.68|10
1656378550000|2022-06-28 01:09:10|6574.66|6454.66|6574.43|6454.43|6574.8|6454.8|6574.31|6454.31|10
1656378560000|2022-06-28 01:09:20|6574.46|6454.46|6574.05|6454.05|6574.46|6454.46|6573.98|6453.98|10
1656378570000|2022-06-28 01:09:30|6574.06|6454.06|6574.11|6454.11|6574.11|6454.11|6573.79|6453.79|10
1656378580000|2022-06-28 01:09:40|6574.04|6454.04|6574|6454|6574.07|6454.07|6573.85|6453.85|9
1656378590000|2022-06-28 01:09:50|6574.04|6454.04|6574.19|6454.19|6574.2|6454.2|6574.02|6454.02|9
1656378600000|2022-06-28 01:10:00|6574.05|6454.05|6573.65|6453.65|6574.12|6454.12|6573.59|6453.59|9
1656378610000|2022-06-28 01:10:10|6573.62|6453.62|6573.58|6453.58|6573.71|6453.71|6573.51|6453.51|8
1656378620000|2022-06-28 01:10:20|6573.49|6453.49|6572.18|6452.18|6573.57|6453.57|6572.18|6452.18|10
1656378630000|2022-06-28 01:10:30|6571.87|6451.87|6570|6450|6571.87|6451.87|6570|6450|9
1656378640000|2022-06-28 01:10:40|6569.87|6449.87|6568.98|6448.98|6569.87|6449.87|6568.98|6448.98|9
1656378650000|2022-06-28 01:10:50|6568.97|6448.97|6568.02|6448.02|6569.02|6449.02|6568.02|6448.02|10
1656378660000|2022-06-28 01:11:00|6567.51|6447.51|6566.28|6446.28|6567.69|6447.69|6566.28|6446.28|10
1656378670000|2022-06-28 01:11:10|6566.23|6446.23|6565.39|6445.39|6566.46|6446.46|6565.39|6445.39|10
1656378680000|2022-06-28 01:11:20|6565.36|6445.36|6565.53|6445.53|6565.53|6445.53|6565.12|6445.12|10
1656378690000|2022-06-28 01:11:30|6565.12|6445.12|6566.01|6446.01|6566.11|6446.11|6565.12|6445.12|10
1656378700000|2022-06-28 01:11:40|6566.12|6446.12|6568.55|6448.55|6568.7|6448.7|6565.92|6445.92|10
1656378710000|2022-06-28 01:11:50|6568.65|6448.65|6569.47|6449.47|6569.47|6449.47|6568.65|6448.65|10
1656378720000|2022-06-28 01:12:00|6569.33|6449.33|6569.06|6449.06|6569.33|6449.33|6569.02|6449.02|9
1656378730000|2022-06-28 01:12:10|6569.1|6449.1|6569.15|6449.15|6569.23|6449.23|6569.09|6449.09|7
1656378740000|2022-06-28 01:12:20|6569.21|6449.21|6569.33|6449.33|6569.52|6449.52|6569.21|6449.21|9
1656378750000|2022-06-28 01:12:30|6569.58|6449.58|6569.07|6449.07|6569.72|6449.72|6569.07|6449.07|10
1656378760000|2022-06-28 01:12:40|6569.03|6449.03|6569.34|6449.34|6569.4|6449.4|6568.96|6448.96|10
1656378770000|2022-06-28 01:12:50|6569.74|6449.74|6570.12|6450.12|6570.2|6450.2|6569.74|6449.74|10
1656378780000|2022-06-28 01:13:00|6570.07|6450.07|6571.31|6451.31|6571.37|6451.37|6569.93|6449.93|10
1656378790000|2022-06-28 01:13:10|6571.39|6451.39|6572.83|6452.83|6572.83|6452.83|6571.39|6451.39|8
1656378800000|2022-06-28 01:13:20|6573.77|6453.77|6574.22|6454.22|6574.47|6454.47|6573.77|6453.77|10
1656378810000|2022-06-28 01:13:30|6574.45|6454.45|6574.89|6454.89|6574.91|6454.91|6574.42|6454.42|10
1656378820000|2022-06-28 01:13:40|6574.93|6454.93|6574.81|6454.81|6574.96|6454.96|6574.54|6454.54|10
1656378830000|2022-06-28 01:13:50|6574.79|6454.79|6575.01|6455.01|6575.01|6455.01|6574.79|6454.79|7
1656378840000|2022-06-28 01:14:00|6575.02|6455.02|6574.37|6454.37|6575.02|6455.02|6574.36|6454.36|10
1656378850000|2022-06-28 01:14:10|6574.23|6454.23|6574.31|6454.31|6574.33|6454.33|6574.08|6454.08|9
1656378860000|2022-06-28 01:14:20|6574.03|6454.03|6574.08|6454.08|6574.16|6454.16|6573.51|6453.51|10
1656378870000|2022-06-28 01:14:30|6574.11|6454.11|6573.33|6453.33|6574.11|6454.11|6573.2|6453.2|9
1656378880000|2022-06-28 01:14:40|6572.96|6452.96|6572.97|6452.97|6573.34|6453.34|6572.76|6452.76|10
1656378890000|2022-06-28 01:14:50|6573.34|6453.34|6573.88|6453.88|6573.88|6453.88|6573.03|6453.03|10
1656378900000|2022-06-28 01:15:00|6573.75|6453.75|6574.18|6454.18|6574.25|6454.25|6573.75|6453.75|10
1656378910000|2022-06-28 01:15:10|6574.14|6454.14|6573.85|6453.85|6574.23|6454.23|6573.85|6453.85|9
1656378920000|2022-06-28 01:15:20|6573.94|6453.94|6574.94|6454.94|6574.94|6454.94|6573.94|6453.94|10
1656378930000|2022-06-28 01:15:30|6574.99|6454.99|6573.28|6453.28|6574.99|6454.99|6573.28|6453.28|9
1656378940000|2022-06-28 01:15:40|6574.32|6454.32|6573.88|6453.88|6574.83|6454.83|6573.74|6453.74|9
1656378950000|2022-06-28 01:15:50|6574.18|6454.18|6574.11|6454.11|6574.63|6454.63|6573.93|6453.93|10
1656378960000|2022-06-28 01:16:00|6573.97|6453.97|6573.01|6453.01|6574.04|6454.04|6573|6453|8
1656378970000|2022-06-28 01:16:10|6572.69|6452.69|6572.36|6452.36|6572.7|6452.7|6572.36|6452.36|9
1656378980000|2022-06-28 01:16:20|6572.33|6452.33|6573.26|6453.26|6573.26|6453.26|6572.33|6452.33|10
1656378990000|2022-06-28 01:16:30|6573.31|6453.31|6573.25|6453.25|6573.43|6453.43|6573.25|6453.25|7
1656379000000|2022-06-28 01:16:40|6573.08|6453.08|6573.48|6453.48|6573.48|6453.48|6573.08|6453.08|9
1656379010000|2022-06-28 01:16:50|6573.55|6453.55|6573.36|6453.36|6573.65|6453.65|6573.36|6453.36|10
1656379020000|2022-06-28 01:17:00|6573.33|6453.33|6573.37|6453.37|6573.39|6453.39|6573.33|6453.33|7
1656379030000|2022-06-28 01:17:10|6573.39|6453.39|6572.92|6452.92|6573.41|6453.41|6572.91|6452.91|9
1656379040000|2022-06-28 01:17:20|6573.08|6453.08|6571.79|6451.79|6573.08|6453.08|6571.79|6451.79|9
1656379050000|2022-06-28 01:17:30|6571.54|6451.54|6570.76|6450.76|6571.54|6451.54|6570.58|6450.58|10
1656379060000|2022-06-28 01:17:40|6571.03|6451.03|6571.1|6451.1|6571.38|6451.38|6570.91|6450.91|9
1656379070000|2022-06-28 01:17:50|6571.06|6451.06|6571.16|6451.16|6571.16|6451.16|6570.91|6450.91|10
1656379080000|2022-06-28 01:18:00|6571.34|6451.34|6571.04|6451.04|6571.47|6451.47|6571.04|6451.04|10
1656379090000|2022-06-28 01:18:10|6571.28|6451.28|6571.06|6451.06|6571.6|6451.6|6571.06|6451.06|10
1656379100000|2022-06-28 01:18:20|6571.11|6451.11|6571.19|6451.19|6571.19|6451.19|6571.05|6451.05|8
1656379110000|2022-06-28 01:18:30|6571.2|6451.2|6571.86|6451.86|6571.86|6451.86|6571.2|6451.2|7
1656379120000|2022-06-28 01:18:40|6571.81|6451.81|6572.09|6452.09|6572.15|6452.15|6571.79|6451.79|7
1656379130000|2022-06-28 01:18:50|6572.12|6452.12|6572.18|6452.18|6572.18|6452.18|6572.09|6452.09|9
1656379140000|2022-06-28 01:19:00|6572.42|6452.42|6572.14|6452.14|6572.48|6452.48|6572.14|6452.14|10
1656379150000|2022-06-28 01:19:10|6571.87|6451.87|6571.4|6451.4|6571.87|6451.87|6571.31|6451.31|10
1656379160000|2022-06-28 01:19:20|6571.3|6451.3|6570.42|6450.42|6571.3|6451.3|6570.42|6450.42|9
1656379170000|2022-06-28 01:19:30|6570.59|6450.59|6570.33|6450.33|6570.59|6450.59|6570.18|6450.18|10
1656379180000|2022-06-28 01:19:40|6570.42|6450.42|6569.84|6449.84|6570.42|6450.42|6569.84|6449.84|9
1656379190000|2022-06-28 01:19:50|6569.81|6449.81|6569.54|6449.54|6569.81|6449.81|6569.45|6449.45|7
1656379200000|2022-06-28 01:20:00|6569.45|6449.45|6567.1|6447.1|6569.54|6449.54|6567.1|6447.1|10
1656379210000|2022-06-28 01:20:10|6566.78|6446.78|6566.36|6446.36|6566.88|6446.88|6566.32|6446.32|10
1656379220000|2022-06-28 01:20:20|6566.69|6446.69|6566.51|6446.51|6566.69|6446.69|6566.38|6446.38|10
1656379230000|2022-06-28 01:20:30|6566.37|6446.37|6565.6|6445.6|6566.37|6446.37|6565.53|6445.53|10
1656379240000|2022-06-28 01:20:40|6565.53|6445.53|6564.95|6444.95|6565.53|6445.53|6564.85|6444.85|10
1656379250000|2022-06-28 01:20:50|6564.26|6444.26|6562.84|6442.84|6564.26|6444.26|6562.84|6442.84|8
1656379260000|2022-06-28 01:21:00|6562.74|6442.74|6561.95|6441.95|6562.74|6442.74|6561.95|6441.95|10
1656379270000|2022-06-28 01:21:10|6562.06|6442.06|6561.44|6441.44|6562.06|6442.06|6561.37|6441.37|10
1656379280000|2022-06-28 01:21:20|6561.38|6441.38|6560.97|6440.97|6561.38|6441.38|6560.97|6440.97|10
1656379290000|2022-06-28 01:21:30|6560.87|6440.87|6558.75|6438.75|6560.87|6440.87|6558.75|6438.75|10
1656379300000|2022-06-28 01:21:40|6558.49|6438.49|6557.85|6437.85|6558.49|6438.49|6557.83|6437.83|10
1656379310000|2022-06-28 01:21:50|6557.94|6437.94|6557.99|6437.99|6557.99|6437.99|6557.6|6437.6|9
1656379320000|2022-06-28 01:22:00|6557.95|6437.95|6557.38|6437.38|6558.01|6438.01|6557.38|6437.38|8
1656379330000|2022-06-28 01:22:10|6557.39|6437.39|6556.93|6436.93|6557.44|6437.44|6556.93|6436.93|8
1656379340000|2022-06-28 01:22:20|6556.91|6436.91|6553.88|6433.88|6556.91|6436.91|6553.8|6433.8|9
1656379350000|2022-06-28 01:22:30|6553.63|6433.63|6552.44|6432.44|6553.63|6433.63|6552.44|6432.44|10
1656379360000|2022-06-28 01:22:40|6552.41|6432.41|6551.99|6431.99|6552.51|6432.51|6551.99|6431.99|10
1656379370000|2022-06-28 01:22:50|6552.09|6432.09|6551.17|6431.17|6552.18|6432.18|6551.17|6431.17|8
1656379380000|2022-06-28 01:23:00|6550.96|6430.96|6549.12|6429.12|6551.01|6431.01|6549.12|6429.12|10
1656379390000|2022-06-28 01:23:10|6549.03|6429.03|6545.55|6425.55|6549.03|6429.03|6545.55|6425.55|10
1656379400000|2022-06-28 01:23:20|6544.66|6424.66|6541.9|6421.9|6544.66|6424.66|6541.62|6421.62|10
1656379410000|2022-06-28 01:23:30|6541.14|6421.14|6540.27|6420.27|6541.14|6421.14|6540.17|6420.17|10
1656379420000|2022-06-28 01:23:40|6540.41|6420.41|6539.69|6419.69|6540.41|6420.41|6539.69|6419.69|10
1656379430000|2022-06-28 01:23:50|6539.54|6419.54|6538.11|6418.11|6539.65|6419.65|6538.11|6418.11|10
1656379440000|2022-06-28 01:24:00|6538.01|6418.01|6538.51|6418.51|6538.51|6418.51|6537.95|6417.95|10
1656379450000|2022-06-28 01:24:10|6538.56|6418.56|6538.51|6418.51|6538.58|6418.58|6538.41|6418.41|8
1656379460000|2022-06-28 01:24:20|6538.33|6418.33|6536.39|6416.39|6538.45|6418.45|6536.39|6416.39|10
1656379470000|2022-06-28 01:24:30|6536.22|6416.22|6536.65|6416.65|6536.65|6416.65|6536.1|6416.1|10
1656379480000|2022-06-28 01:24:40|6536.48|6416.48|6535.75|6415.75|6536.52|6416.52|6535.69|6415.69|10
1656379490000|2022-06-28 01:24:50|6535.34|6415.34|6536.46|6416.46|6536.46|6416.46|6535.34|6415.34|10
1656379500000|2022-06-28 01:25:00|6536.65|6416.65|6537.13|6417.13|6537.13|6417.13|6536.42|6416.42|9
1656379510000|2022-06-28 01:25:10|6536.7|6416.7|6536.87|6416.87|6537.29|6417.29|6536.61|6416.61|10
1656379520000|2022-06-28 01:25:20|6537.03|6417.03|6536.79|6416.79|6537.03|6417.03|6536.66|6416.66|9
1656379530000|2022-06-28 01:25:30|6536.71|6416.71|6536.2|6416.2|6536.71|6416.71|6536.2|6416.2|10
1656379540000|2022-06-28 01:25:40|6536.43|6416.43|6535.99|6415.99|6536.43|6416.43|6535.99|6415.99|10
1656379550000|2022-06-28 01:25:50|6536.11|6416.11|6535.83|6415.83|6536.11|6416.11|6535.75|6415.75|9
1656379560000|2022-06-28 01:26:00|6535.84|6415.84|6535.86|6415.86|6535.93|6415.93|6535.84|6415.84|9
1656379570000|2022-06-28 01:26:10|6535.85|6415.85|6536.31|6416.31|6536.31|6416.31|6535.85|6415.85|8
1656379580000|2022-06-28 01:26:20|6536.32|6416.32|6536.23|6416.23|6536.32|6416.32|6536.23|6416.23|8
1656379590000|2022-06-28 01:26:30|6536.19|6416.19|6536.42|6416.42|6536.42|6416.42|6535.93|6415.93|10
1656379600000|2022-06-28 01:26:40|6536.59|6416.59|6539.12|6419.12|6539.12|6419.12|6536.59|6416.59|10
1656379610000|2022-06-28 01:26:50|6539.47|6419.47|6540.94|6420.94|6540.94|6420.94|6539.43|6419.43|10
1656379620000|2022-06-28 01:27:00|6541.14|6421.14|6541.08|6421.08|6541.31|6421.31|6541.08|6421.08|10
1656379630000|2022-06-28 01:27:10|6541.21|6421.21|6540.89|6420.89|6541.21|6421.21|6540.31|6420.31|10
1656379640000|2022-06-28 01:27:20|6540.37|6420.37|6539.52|6419.52|6540.77|6420.77|6539.52|6419.52|10
1656379650000|2022-06-28 01:27:30|6539.69|6419.69|6538.8|6418.8|6540.1|6420.1|6538.8|6418.8|10
1656379660000|2022-06-28 01:27:40|6538.74|6418.74|6537.21|6417.21|6538.8|6418.8|6537.21|6417.21|8
1656379670000|2022-06-28 01:27:50|6538.09|6418.09|6532.63|6412.63|6538.48|6418.48|6531.5|6411.5|10
1656379680000|2022-06-28 01:28:00|6530.71|6410.71|6528.49|6408.49|6530.71|6410.71|6528.49|6408.49|10
1656379690000|2022-06-28 01:28:10|6528.6|6408.6|6527.27|6407.27|6528.62|6408.62|6527.27|6407.27|10
1656379700000|2022-06-28 01:28:20|6527.47|6407.47|6525.8|6405.8|6527.47|6407.47|6525.8|6405.8|10
1656379710000|2022-06-28 01:28:30|6525.4|6405.4|6520.7|6400.7|6525.4|6405.4|6520.7|6400.7|9
1656379720000|2022-06-28 01:28:40|6520.15|6400.15|6519.83|6399.83|6520.36|6400.36|6519.67|6399.67|10
1656379730000|2022-06-28 01:28:50|6519.57|6399.57|6518.81|6398.81|6519.7|6399.7|6518.34|6398.34|10
1656379740000|2022-06-28 01:29:00|6518.79|6398.79|6518.16|6398.16|6519.08|6399.08|6518.16|6398.16|10
1656379750000|2022-06-28 01:29:10|6518.37|6398.37|6517.57|6397.57|6518.37|6398.37|6517.57|6397.57|10
1656379760000|2022-06-28 01:29:20|6517.7|6397.7|6517.84|6397.84|6518.09|6398.09|6517.59|6397.59|9
1656379770000|2022-06-28 01:29:30|6518.07|6398.07|6518.33|6398.33|6518.58|6398.58|6518.01|6398.01|10
1656379780000|2022-06-28 01:29:40|6518.29|6398.29|6518.13|6398.13|6518.77|6398.77|6518.04|6398.04|10
1656379790000|2022-06-28 01:29:50|6518.22|6398.22|6519.27|6399.27|6519.27|6399.27|6518.08|6398.08|10
1656379800000|2022-06-28 01:30:00|6519.16|6399.16|6518.82|6398.82|6519.17|6399.17|6518.56|6398.56|9
1656379810000|2022-06-28 01:30:10|6518.74|6398.74|6518.44|6398.44|6518.77|6398.77|6518.44|6398.44|10
1656379820000|2022-06-28 01:30:20|6518.36|6398.36|6518.74|6398.74|6518.89|6398.89|6518.36|6398.36|10
1656379830000|2022-06-28 01:30:30|6518.65|6398.65|6518.08|6398.08|6518.65|6398.65|6518.08|6398.08|9
1656379840000|2022-06-28 01:30:40|6518.23|6398.23|6517.81|6397.81|6518.23|6398.23|6517.63|6397.63|10
1656379850000|2022-06-28 01:30:50|6517.72|6397.72|6518.19|6398.19|6518.39|6398.39|6517.72|6397.72|10
1656379860000|2022-06-28 01:31:00|6518.85|6398.85|6519.27|6399.27|6519.29|6399.29|6518.76|6398.76|10
1656379870000|2022-06-28 01:31:10|6518.97|6398.97|6517.1|6397.1|6519.03|6399.03|6516.94|6396.94|10
1656379880000|2022-06-28 01:31:20|6517.14|6397.14|6516.5|6396.5|6517.14|6397.14|6516.4|6396.4|10
1656379890000|2022-06-28 01:31:30|6516.28|6396.28|6516.36|6396.36|6516.53|6396.53|6516.02|6396.02|10
1656379900000|2022-06-28 01:31:40|6516.01|6396.01|6516.25|6396.25|6516.41|6396.41|6516.01|6396.01|10
1656379910000|2022-06-28 01:31:50|6516.43|6396.43|6516.96|6396.96|6516.96|6396.96|6516.4|6396.4|10
1656379920000|2022-06-28 01:32:00|6517.03|6397.03|6517.36|6397.36|6517.54|6397.54|6517.03|6397.03|10
1656379930000|2022-06-28 01:32:10|6517.43|6397.43|6517.13|6397.13|6517.61|6397.61|6517.13|6397.13|9
1656379940000|2022-06-28 01:32:20|6517.06|6397.06|6517.02|6397.02|6517.4|6397.4|6516.94|6396.94|10
1656379950000|2022-06-28 01:32:30|6516.86|6396.86|6514.71|6394.71|6516.86|6396.86|6514.71|6394.71|9
1656379960000|2022-06-28 01:32:40|6514.52|6394.52|6513.46|6393.46|6514.61|6394.61|6513.27|6393.27|10
1656379970000|2022-06-28 01:32:50|6513.35|6393.35|6512.04|6392.04|6513.35|6393.35|6512.04|6392.04|10
1656379980000|2022-06-28 01:33:00|6511.94|6391.94|6511.55|6391.55|6512.35|6392.35|6511.32|6391.32|10
1656379990000|2022-06-28 01:33:10|6511.43|6391.43|6511.21|6391.21|6511.43|6391.43|6511.1|6391.1|9
1656380000000|2022-06-28 01:33:20|6511.18|6391.18|6510.08|6390.08|6511.18|6391.18|6510.08|6390.08|10
1656380010000|2022-06-28 01:33:30|6509.69|6389.69|6508.5|6388.5|6510.04|6390.04|6508.5|6388.5|9
1656380020000|2022-06-28 01:33:40|6508.65|6388.65|6508.07|6388.07|6508.65|6388.65|6507.62|6387.62|10
1656380030000|2022-06-28 01:33:50|6508.1|6388.1|6506.44|6386.44|6508.1|6388.1|6506.44|6386.44|10
1656380040000|2022-06-28 01:34:00|6506.42|6386.42|6507|6387|6507|6387|6506.31|6386.31|10
1656380050000|2022-06-28 01:34:10|6507.06|6387.06|6508.65|6388.65|6508.65|6388.65|6507.06|6387.06|10
1656380060000|2022-06-28 01:34:20|6508.92|6388.92|6510.01|6390.01|6510.14|6390.14|6508.92|6388.92|10
1656380070000|2022-06-28 01:34:30|6509.84|6389.84|6510.74|6390.74|6510.82|6390.82|6509.84|6389.84|10
1656380080000|2022-06-28 01:34:40|6510.79|6390.79|6511.8|6391.8|6511.8|6391.8|6510.44|6390.44|9
1656380090000|2022-06-28 01:34:50|6513.11|6393.11|6513.79|6393.79|6514.35|6394.35|6512.61|6392.61|10
1656380100000|2022-06-28 01:35:00|6515.85|6395.85|6518.58|6398.58|6518.58|6398.58|6515.85|6395.85|10
1656380110000|2022-06-28 01:35:10|6518.83|6398.83|6520.68|6400.68|6520.68|6400.68|6518.83|6398.83|10
1656380120000|2022-06-28 01:35:20|6520.79|6400.79|6523.05|6403.05|6523.05|6403.05|6520.79|6400.79|10
1656380130000|2022-06-28 01:35:30|6523.07|6403.07|6525.55|6405.55|6525.55|6405.55|6523.07|6403.07|10
1656380140000|2022-06-28 01:35:40|6525.84|6405.84|6524.72|6404.72|6525.84|6405.84|6524.72|6404.72|10
1656380150000|2022-06-28 01:35:50|6524.8|6404.8|6524.86|6404.86|6525.09|6405.09|6524.43|6404.43|10
1656380160000|2022-06-28 01:36:00|6524.87|6404.87|6525.16|6405.16|6525.28|6405.28|6524.77|6404.77|10
1656380170000|2022-06-28 01:36:10|6525.1|6405.1|6524.73|6404.73|6525.1|6405.1|6524.42|6404.42|9
1656380180000|2022-06-28 01:36:20|6524.77|6404.77|6523.3|6403.3|6524.8|6404.8|6523.3|6403.3|10
1656380190000|2022-06-28 01:36:30|6522.42|6402.42|6520.56|6400.56|6522.61|6402.61|6520.44|6400.44|10
1656380200000|2022-06-28 01:36:40|6520.49|6400.49|6519.2|6399.2|6520.49|6400.49|6519.05|6399.05|9
1656380210000|2022-06-28 01:36:50|6518.44|6398.44|6517.94|6397.94|6518.44|6398.44|6517.94|6397.94|9
1656380220000|2022-06-28 01:37:00|6518.02|6398.02|6518.01|6398.01|6518.12|6398.12|6517.72|6397.72|10
1656380230000|2022-06-28 01:37:10|6518.17|6398.17|6519.28|6399.28|6519.29|6399.29|6518.17|6398.17|9
1656380240000|2022-06-28 01:37:20|6519.29|6399.29|6520.79|6400.79|6520.79|6400.79|6519.29|6399.29|10
1656380250000|2022-06-28 01:37:30|6520.65|6400.65|6521.31|6401.31|6521.31|6401.31|6520.48|6400.48|9
1656380260000|2022-06-28 01:37:40|6521.12|6401.12|6520.36|6400.36|6521.23|6401.23|6520.36|6400.36|10
1656380270000|2022-06-28 01:37:50|6521.53|6401.53|6520.36|6400.36|6521.6|6401.6|6520.21|6400.21|10
1656380280000|2022-06-28 01:38:00|6521.21|6401.21|6520.19|6400.19|6521.21|6401.21|6520.19|6400.19|10
1656380290000|2022-06-28 01:38:10|6520.23|6400.23|6519.2|6399.2|6520.23|6400.23|6519.2|6399.2|9
1656380300000|2022-06-28 01:38:20|6519.31|6399.31|6518.99|6398.99|6519.31|6399.31|6518.93|6398.93|9
1656380310000|2022-06-28 01:38:30|6518.93|6398.93|6518.94|6398.94|6519.14|6399.14|6518.69|6398.69|10
1656380320000|2022-06-28 01:38:40|6519.05|6399.05|6520.01|6400.01|6520.01|6400.01|6519.05|6399.05|10
1656380330000|2022-06-28 01:38:50|6520.26|6400.26|6520.95|6400.95|6520.95|6400.95|6520.26|6400.26|10
1656380340000|2022-06-28 01:39:00|6520.86|6400.86|6521.89|6401.89|6522.13|6402.13|6520.86|6400.86|9
1656380350000|2022-06-28 01:39:10|6522.03|6402.03|6521.79|6401.79|6522.04|6402.04|6521.68|6401.68|10
1656380360000|2022-06-28 01:39:20|6521.82|6401.82|6520.5|6400.5|6521.82|6401.82|6520.38|6400.38|10
1656380370000|2022-06-28 01:39:30|6520.54|6400.54|6521.27|6401.27|6521.35|6401.35|6520.54|6400.54|10
1656380380000|2022-06-28 01:39:40|6521.1|6401.1|6520.15|6400.15|6521.1|6401.1|6520.1|6400.1|10
1656380390000|2022-06-28 01:39:50|6520.09|6400.09|6519.66|6399.66|6520.17|6400.17|6519.63|6399.63|10
1656380400000|2022-06-28 01:40:00|6519.64|6399.64|6519.05|6399.05|6519.64|6399.64|6519.05|6399.05|9
1656380410000|2022-06-28 01:40:10|6518.88|6398.88|6518.52|6398.52|6519.2|6399.2|6518.52|6398.52|10
1656380420000|2022-06-28 01:40:20|6518.36|6398.36|6515.55|6395.55|6518.52|6398.52|6515.55|6395.55|10
1656380430000|2022-06-28 01:40:30|6515.34|6395.34|6512.9|6392.9|6515.34|6395.34|6512.9|6392.9|10
1656380440000|2022-06-28 01:40:40|6512.21|6392.21|6511.1|6391.1|6512.35|6392.35|6510.91|6390.91|10
1656380450000|2022-06-28 01:40:50|6510.96|6390.96|6510.44|6390.44|6510.99|6390.99|6510.27|6390.27|10
1656380460000|2022-06-28 01:41:00|6510.74|6390.74|6510.69|6390.69|6510.83|6390.83|6510.48|6390.48|10
1656380470000|2022-06-28 01:41:10|6510.8|6390.8|6510.81|6390.81|6510.81|6390.81|6510.39|6390.39|10
1656380480000|2022-06-28 01:41:20|6510.63|6390.63|6511.78|6391.78|6512.1|6392.1|6510.63|6390.63|10
1656380490000|2022-06-28 01:41:30|6513.03|6393.03|6513.49|6393.49|6513.49|6393.49|6512.91|6392.91|9
1656380500000|2022-06-28 01:41:40|6513.58|6393.58|6515.23|6395.23|6515.23|6395.23|6513.58|6393.58|10
1656380510000|2022-06-28 01:41:50|6515.38|6395.38|6516.27|6396.27|6516.44|6396.44|6515.21|6395.21|10
1656380520000|2022-06-28 01:42:00|6516.8|6396.8|6516.38|6396.38|6517.55|6397.55|6516.14|6396.14|10
1656380530000|2022-06-28 01:42:10|6516.35|6396.35|6516.25|6396.25|6516.42|6396.42|6516.1|6396.1|10
1656380540000|2022-06-28 01:42:20|6516.26|6396.26|6516.33|6396.33|6516.59|6396.59|6516.2|6396.2|9
1656380550000|2022-06-28 01:42:30|6516.54|6396.54|6516.27|6396.27|6516.54|6396.54|6516.27|6396.27|9
1656380560000|2022-06-28 01:42:40|6516.11|6396.11|6516.42|6396.42|6516.42|6396.42|6516.06|6396.06|10
1656380570000|2022-06-28 01:42:50|6516.57|6396.57|6516.35|6396.35|6516.63|6396.63|6516.35|6396.35|10
1656380580000|2022-06-28 01:43:00|6516.33|6396.33|6517.04|6397.04|6517.04|6397.04|6515.98|6395.98|10
1656380590000|2022-06-28 01:43:10|6517.1|6397.1|6517.96|6397.96|6518.34|6398.34|6517.1|6397.1|9
1656380600000|2022-06-28 01:43:20|6518.77|6398.77|6518.26|6398.26|6518.81|6398.81|6518.16|6398.16|10
1656380610000|2022-06-28 01:43:30|6518.53|6398.53|6518.62|6398.62|6518.74|6398.74|6518.53|6398.53|10
1656380620000|2022-06-28 01:43:40|6518.48|6398.48|6518.21|6398.21|6518.48|6398.48|6517.95|6397.95|10
1656380630000|2022-06-28 01:43:50|6518.22|6398.22|6518.4|6398.4|6518.42|6398.42|6518.15|6398.15|10
1656380640000|2022-06-28 01:44:00|6518.36|6398.36|6517.14|6397.14|6518.36|6398.36|6517.14|6397.14|10
1656380650000|2022-06-28 01:44:10|6516.85|6396.85|6515.7|6395.7|6516.92|6396.92|6515.7|6395.7|9
1656380660000|2022-06-28 01:44:20|6515.61|6395.61|6515.62|6395.62|6515.98|6395.98|6515.61|6395.61|10
1656380670000|2022-06-28 01:44:30|6515.71|6395.71|6516.29|6396.29|6516.34|6396.34|6515.71|6395.71|10
1656380680000|2022-06-28 01:44:40|6516.39|6396.39|6516.66|6396.66|6516.66|6396.66|6516.39|6396.39|7
1656380690000|2022-06-28 01:44:50|6516.65|6396.65|6516.94|6396.94|6516.94|6396.94|6516.54|6396.54|10
1656380700000|2022-06-28 01:45:00|6517.04|6397.04|6517.01|6397.01|6517.17|6397.17|6516.99|6396.99|6
1656380710000|2022-06-28 01:45:10|6516.97|6396.97|6516.24|6396.24|6517.15|6397.15|6516.24|6396.24|10
1656380720000|2022-06-28 01:45:20|6516.48|6396.48|6516.53|6396.53|6516.53|6396.53|6516.16|6396.16|9
1656380730000|2022-06-28 01:45:30|6516.27|6396.27|6516.65|6396.65|6516.78|6396.78|6516.12|6396.12|10
1656380740000|2022-06-28 01:45:40|6516.6|6396.6|6516.9|6396.9|6516.9|6396.9|6516.6|6396.6|9
1656380750000|2022-06-28 01:45:50|6516.89|6396.89|6516.67|6396.67|6516.94|6396.94|6516.39|6396.39|10
1656380760000|2022-06-28 01:46:00|6516.29|6396.29|6515.37|6395.37|6516.78|6396.78|6515.37|6395.37|10
1656380770000|2022-06-28 01:46:10|6515.64|6395.64|6512.91|6392.91|6515.64|6395.64|6512.91|6392.91|10
1656380780000|2022-06-28 01:46:20|6512.61|6392.61|6510.2|6390.2|6512.61|6392.61|6510.15|6390.15|10
1656380790000|2022-06-28 01:46:30|6510.13|6390.13|6510.15|6390.15|6510.37|6390.37|6510.07|6390.07|9
1656380800000|2022-06-28 01:46:40|6509.68|6389.68|6508.81|6388.81|6509.68|6389.68|6508.45|6388.45|10
1656380810000|2022-06-28 01:46:50|6508.52|6388.52|6508.19|6388.19|6508.9|6388.9|6508.19|6388.19|9
1656380820000|2022-06-28 01:47:00|6508.22|6388.22|6507.26|6387.26|6508.22|6388.22|6507.26|6387.26|10
1656380830000|2022-06-28 01:47:10|6507.34|6387.34|6507.31|6387.31|6507.52|6387.52|6507.17|6387.17|10
1656380840000|2022-06-28 01:47:20|6507.2|6387.2|6507.42|6387.42|6507.42|6387.42|6507.02|6387.02|10
1656380850000|2022-06-28 01:47:30|6507.23|6387.23|6507.34|6387.34|6507.56|6387.56|6507.03|6387.03|9
1656380860000|2022-06-28 01:47:40|6507.21|6387.21|6507.6|6387.6|6507.6|6387.6|6507.21|6387.21|10
1656380870000|2022-06-28 01:47:50|6507.53|6387.53|6507.49|6387.49|6507.56|6387.56|6507.39|6387.39|9
1656380880000|2022-06-28 01:48:00|6507.19|6387.19|6506.56|6386.56|6507.19|6387.19|6506.56|6386.56|10
1656380890000|2022-06-28 01:48:10|6506.6|6386.6|6506.62|6386.62|6507.11|6387.11|6506.44|6386.44|10
1656380900000|2022-06-28 01:48:20|6506.41|6386.41|6507.51|6387.51|6507.51|6387.51|6506.41|6386.41|9
1656380910000|2022-06-28 01:48:30|6507.5|6387.5|6508.43|6388.43|6508.94|6388.94|6507.5|6387.5|10
1656380920000|2022-06-28 01:48:40|6509.17|6389.17|6509.94|6389.94|6509.94|6389.94|6508.77|6388.77|10
1656380930000|2022-06-28 01:48:50|6509.97|6389.97|6510.26|6390.26|6510.26|6390.26|6509.82|6389.82|10
1656380940000|2022-06-28 01:49:00|6510.41|6390.41|6510.52|6390.52|6510.75|6390.75|6509.88|6389.88|10
1656380950000|2022-06-28 01:49:10|6510.32|6390.32|6510.83|6390.83|6510.83|6390.83|6510.21|6390.21|10
1656380960000|2022-06-28 01:49:20|6510.89|6390.89|6510.86|6390.86|6511.27|6391.27|6510.68|6390.68|10
1656380970000|2022-06-28 01:49:30|6510.78|6390.78|6510.62|6390.62|6511.05|6391.05|6510.62|6390.62|10
1656380980000|2022-06-28 01:49:40|6510.6|6390.6|6510.55|6390.55|6510.6|6390.6|6510.2|6390.2|8
1656380990000|2022-06-28 01:49:50|6510.42|6390.42|6510.36|6390.36|6510.63|6390.63|6510.31|6390.31|10
1656381000000|2022-06-28 01:50:00|6510.31|6390.31|6508.33|6388.33|6510.31|6390.31|6508.08|6388.08|10
1656381010000|2022-06-28 01:50:10|6508.5|6388.5|6507.04|6387.04|6508.5|6388.5|6507.04|6387.04|9
1656381020000|2022-06-28 01:50:20|6506.04|6386.04|6503.08|6383.08|6506.04|6386.04|6502.54|6382.54|10
1656381030000|2022-06-28 01:50:30|6502|6382|6499.05|6379.05|6502|6382|6499.05|6379.05|10
1656381040000|2022-06-28 01:50:40|6498.78|6378.78|6498.74|6378.74|6498.85|6378.85|6498.69|6378.69|8
1656381050000|2022-06-28 01:50:50|6498.65|6378.65|6498.52|6378.52|6498.74|6378.74|6498.49|6378.49|9
1656381060000|2022-06-28 01:51:00|6498.42|6378.42|6498.3|6378.3|6498.77|6378.77|6498.23|6378.23|10
1656381070000|2022-06-28 01:51:10|6498.36|6378.36|6495.23|6375.23|6498.36|6378.36|6495.23|6375.23|10
1656381080000|2022-06-28 01:51:20|6495.09|6375.09|6490.31|6370.31|6495.09|6375.09|6490.1|6370.1|10
1656381090000|2022-06-28 01:51:30|6490.51|6370.51|6490.19|6370.19|6490.8|6370.8|6490.16|6370.16|10
1656381100000|2022-06-28 01:51:40|6490.25|6370.25|6492.89|6372.89|6492.89|6372.89|6489.96|6369.96|10
1656381110000|2022-06-28 01:51:50|6493.86|6373.86|6496.79|6376.79|6496.79|6376.79|6493.86|6373.86|10
1656381120000|2022-06-28 01:52:00|6496.89|6376.89|6499.17|6379.17|6499.24|6379.24|6496.89|6376.89|10
1656381130000|2022-06-28 01:52:10|6499.36|6379.36|6499.56|6379.56|6499.82|6379.82|6499.36|6379.36|10
1656381140000|2022-06-28 01:52:20|6499.88|6379.88|6501.2|6381.2|6501.2|6381.2|6499.56|6379.56|10
1656381150000|2022-06-28 01:52:30|6501.16|6381.16|6502.04|6382.04|6502.17|6382.17|6500.84|6380.84|10
1656381160000|2022-06-28 01:52:40|6501.84|6381.84|6501.77|6381.77|6502.53|6382.53|6501.77|6381.77|9
1656381170000|2022-06-28 01:52:50|6502.04|6382.04|6502.77|6382.77|6502.79|6382.79|6502.04|6382.04|10
1656381180000|2022-06-28 01:53:00|6502.59|6382.59|6501.45|6381.45|6502.59|6382.59|6501.45|6381.45|10
1656381190000|2022-06-28 01:53:10|6501.5|6381.5|6501.17|6381.17|6501.5|6381.5|6500.99|6380.99|9
1656381200000|2022-06-28 01:53:20|6501.16|6381.16|6500.63|6380.63|6501.16|6381.16|6500.63|6380.63|9
1656381210000|2022-06-28 01:53:30|6500.6|6380.6|6500.32|6380.32|6500.77|6380.77|6500.32|6380.32|10
1656381220000|2022-06-28 01:53:40|6500.46|6380.46|6500.56|6380.56|6500.78|6380.78|6500.46|6380.46|9
1656381230000|2022-06-28 01:53:50|6500.59|6380.59|6501.06|6381.06|6501.18|6381.18|6500.59|6380.59|10
1656381240000|2022-06-28 01:54:00|6501.16|6381.16|6501.04|6381.04|6501.25|6381.25|6500.68|6380.68|9
1656381250000|2022-06-28 01:54:10|6501.03|6381.03|6500.42|6380.42|6501.51|6381.51|6500.42|6380.42|9
1656381260000|2022-06-28 01:54:20|6500.29|6380.29|6499.54|6379.54|6500.47|6380.47|6499.46|6379.46|10
1656381270000|2022-06-28 01:54:30|6499.25|6379.25|6493.73|6373.73|6499.26|6379.26|6493.73|6373.73|9
1656381280000|2022-06-28 01:54:40|6492.95|6372.95|6491.85|6371.85|6493.37|6373.37|6491.62|6371.62|10
1656381290000|2022-06-28 01:54:50|6491.64|6371.64|6492.39|6372.39|6492.39|6372.39|6491.31|6371.31|10
1656381300000|2022-06-28 01:55:00|6492.76|6372.76|6493.67|6373.67|6493.87|6373.87|6492.76|6372.76|9
1656381310000|2022-06-28 01:55:10|6493.51|6373.51|6494.4|6374.4|6494.4|6374.4|6493.18|6373.18|10
1656381320000|2022-06-28 01:55:20|6494.33|6374.33|6494.42|6374.42|6494.53|6374.53|6494.02|6374.02|10
1656381330000|2022-06-28 01:55:30|6494.43|6374.43|6494.76|6374.76|6494.76|6374.76|6494.19|6374.19|9
1656381340000|2022-06-28 01:55:40|6494.73|6374.73|6492.54|6372.54|6494.73|6374.73|6492.54|6372.54|9
1656381350000|2022-06-28 01:55:50|6492.59|6372.59|6492.32|6372.32|6492.59|6372.59|6492.03|6372.03|10
1656381360000|2022-06-28 01:56:00|6492.25|6372.25|6491.52|6371.52|6492.26|6372.26|6491.08|6371.08|9
1656381370000|2022-06-28 01:56:10|6491.48|6371.48|6491.74|6371.74|6491.74|6371.74|6491.48|6371.48|8
1656381380000|2022-06-28 01:56:20|6490.98|6370.98|6490.81|6370.81|6491.13|6371.13|6490.72|6370.72|9
1656381390000|2022-06-28 01:56:30|6490.83|6370.83|6490.27|6370.27|6490.88|6370.88|6490.27|6370.27|10
1656381400000|2022-06-28 01:56:40|6490.6|6370.6|6489.31|6369.31|6490.6|6370.6|6489.28|6369.28|10
1656381410000|2022-06-28 01:56:50|6489.3|6369.3|6488.84|6368.84|6489.55|6369.55|6488.84|6368.84|10
1656381420000|2022-06-28 01:57:00|6488.52|6368.52|6488.4|6368.4|6488.66|6368.66|6488.28|6368.28|10
1656381430000|2022-06-28 01:57:10|6488.49|6368.49|6488.24|6368.24|6488.56|6368.56|6488.18|6368.18|10
1656381440000|2022-06-28 01:57:20|6488.31|6368.31|6488.25|6368.25|6488.31|6368.31|6487.5|6367.5|10
1656381450000|2022-06-28 01:57:30|6488.11|6368.11|6486.62|6366.62|6488.11|6368.11|6486.62|6366.62|10
1656381460000|2022-06-28 01:57:40|6486.06|6366.06|6482.89|6362.89|6486.06|6366.06|6482.5|6362.5|10
1656381470000|2022-06-28 01:57:50|6482.75|6362.75|6481.47|6361.47|6482.75|6362.75|6481.47|6361.47|10
1656381480000|2022-06-28 01:58:00|6480.12|6360.12|6477.13|6357.13|6480.2|6360.2|6477.13|6357.13|9
1656381490000|2022-06-28 01:58:10|6477.06|6357.06|6472.48|6352.48|6477.07|6357.07|6472.48|6352.48|10
1656381500000|2022-06-28 01:58:20|6471.57|6351.57|6463.36|6343.36|6471.57|6351.57|6463.36|6343.36|10
1656381510000|2022-06-28 01:58:30|6461.77|6341.77|6456.54|6336.54|6461.97|6341.97|6456.54|6336.54|10
1656381520000|2022-06-28 01:58:40|6456.29|6336.29|6456.35|6336.35|6456.6|6336.6|6456.02|6336.02|10
1656381530000|2022-06-28 01:58:50|6456.38|6336.38|6458.12|6338.12|6458.44|6338.44|6456.38|6336.38|10
1656381540000|2022-06-28 01:59:00|6458.2|6338.2|6460.65|6340.65|6460.74|6340.74|6458.2|6338.2|10
1656381550000|2022-06-28 01:59:10|6460.86|6340.86|6464.92|6344.92|6464.92|6344.92|6460.84|6340.84|9
1656381560000|2022-06-28 01:59:20|6464.08|6344.08|6464.01|6344.01|6464.34|6344.34|6463.9|6343.9|9
1656381570000|2022-06-28 01:59:30|6464.08|6344.08|6463.42|6343.42|6464.08|6344.08|6463.13|6343.13|10
1656381580000|2022-06-28 01:59:40|6463.1|6343.1|6463.12|6343.12|6463.46|6343.46|6462.85|6342.85|9
1656381590000|2022-06-28 01:59:50|6463.46|6343.46|6464.59|6344.59|6465.18|6345.18|6463.37|6343.37|10
1656381600000|2022-06-28 02:00:00|6465.32|6345.32|6465.67|6345.67|6465.91|6345.91|6464.73|6344.73|10
1656381610000|2022-06-28 02:00:10|6466.04|6346.04|6468.01|6348.01|6468.01|6348.01|6466.04|6346.04|10
1656381620000|2022-06-28 02:00:20|6468|6348|6467.68|6347.68|6468.3|6348.3|6467.68|6347.68|10
1656381630000|2022-06-28 02:00:30|6467.67|6347.67|6466.81|6346.81|6467.67|6347.67|6466.81|6346.81|10
1656381640000|2022-06-28 02:00:40|6467.05|6347.05|6466.62|6346.62|6467.23|6347.23|6466.62|6346.62|10
1656381650000|2022-06-28 02:00:50|6466.97|6346.97|6466.37|6346.37|6467.13|6347.13|6466.26|6346.26|10
1656381660000|2022-06-28 02:01:00|6466.14|6346.14|6466.43|6346.43|6466.61|6346.61|6465.87|6345.87|10
1656381670000|2022-06-28 02:01:10|6466.29|6346.29|6468.7|6348.7|6469.1|6349.1|6466.29|6346.29|10
1656381680000|2022-06-28 02:01:20|6470.15|6350.15|6470.32|6350.32|6470.51|6350.51|6469.34|6349.34|10
1656381690000|2022-06-28 02:01:30|6470.28|6350.28|6471.83|6351.83|6471.83|6351.83|6470.28|6350.28|10
1656381700000|2022-06-28 02:01:40|6471.97|6351.97|6472.71|6352.71|6472.97|6352.97|6471.97|6351.97|10
1656381710000|2022-06-28 02:01:50|6472.7|6352.7|6473.83|6353.83|6474.18|6354.18|6472.7|6352.7|10
1656381720000|2022-06-28 02:02:00|6473.84|6353.84|6474.06|6354.06|6474.23|6354.23|6473.63|6353.63|9
1656381730000|2022-06-28 02:02:10|6474.36|6354.36|6474.53|6354.53|6474.53|6354.53|6473.98|6353.98|10
1656381740000|2022-06-28 02:02:20|6474.56|6354.56|6474.69|6354.69|6474.8|6354.8|6474.46|6354.46|10
1656381750000|2022-06-28 02:02:30|6474.81|6354.81|6474.4|6354.4|6475.16|6355.16|6474.4|6354.4|10
1656381760000|2022-06-28 02:02:40|6474.06|6354.06|6474.5|6354.5|6474.77|6354.77|6474.03|6354.03|10
1656381770000|2022-06-28 02:02:50|6474.35|6354.35|6474.26|6354.26|6474.67|6354.67|6474.04|6354.04|9
1656381780000|2022-06-28 02:03:00|6474.51|6354.51|6473.4|6353.4|6474.8|6354.8|6473.4|6353.4|10
1656381790000|2022-06-28 02:03:10|6473.62|6353.62|6475.74|6355.74|6475.74|6355.74|6473.51|6353.51|10
1656381800000|2022-06-28 02:03:20|6475.71|6355.71|6476.77|6356.77|6477.22|6357.22|6475.71|6355.71|10
1656381810000|2022-06-28 02:03:30|6476.86|6356.86|6478.53|6358.53|6478.53|6358.53|6476.86|6356.86|10
1656381820000|2022-06-28 02:03:40|6478.59|6358.59|6480.17|6360.17|6480.17|6360.17|6478.59|6358.59|10
1656381830000|2022-06-28 02:03:50|6480.46|6360.46|6479.9|6359.9|6480.98|6360.98|6479.9|6359.9|10
1656381840000|2022-06-28 02:04:00|6479.96|6359.96|6479.25|6359.25|6480.31|6360.31|6479.25|6359.25|10
1656381850000|2022-06-28 02:04:10|6479.78|6359.78|6477.98|6357.98|6479.78|6359.78|6477.98|6357.98|10
1656381860000|2022-06-28 02:04:20|6478.14|6358.14|6478.8|6358.8|6478.88|6358.88|6478.14|6358.14|10
1656381870000|2022-06-28 02:04:30|6478.87|6358.87|6480.61|6360.61|6480.61|6360.61|6478.87|6358.87|10
1656381880000|2022-06-28 02:04:40|6480.47|6360.47|6482.22|6362.22|6482.22|6362.22|6480.47|6360.47|10
1656381890000|2022-06-28 02:04:50|6481.95|6361.95|6483.75|6363.75|6483.75|6363.75|6481.87|6361.87|10
1656381900000|2022-06-28 02:05:00|6483.94|6363.94|6485.69|6365.69|6485.72|6365.72|6483.81|6363.81|9
1656381910000|2022-06-28 02:05:10|6485.94|6365.94|6486.74|6366.74|6486.9|6366.9|6485.94|6365.94|10
1656381920000|2022-06-28 02:05:20|6486.64|6366.64|6488.18|6368.18|6488.18|6368.18|6485.66|6365.66|10
1656381930000|2022-06-28 02:05:30|6487.97|6367.97|6490.53|6370.53|6490.53|6370.53|6487.97|6367.97|10
1656381940000|2022-06-28 02:05:40|6490.74|6370.74|6490.92|6370.92|6491.27|6371.27|6490.74|6370.74|10
1656381950000|2022-06-28 02:05:50|6490.93|6370.93|6491.37|6371.37|6491.38|6371.38|6490.93|6370.93|10
1656381960000|2022-06-28 02:06:00|6491.42|6371.42|6491.14|6371.14|6491.66|6371.66|6491.14|6371.14|10
1656381970000|2022-06-28 02:06:10|6491.27|6371.27|6491.99|6371.99|6492.08|6372.08|6491.27|6371.27|10
1656381980000|2022-06-28 02:06:20|6492.28|6372.28|6491.99|6371.99|6492.36|6372.36|6491.92|6371.92|10
1656381990000|2022-06-28 02:06:30|6491.6|6371.6|6491.5|6371.5|6491.6|6371.6|6491.03|6371.03|10
1656382000000|2022-06-28 02:06:40|6491.75|6371.75|6492.18|6372.18|6492.18|6372.18|6491.36|6371.36|10
1656382010000|2022-06-28 02:06:50|6492.06|6372.06|6492.56|6372.56|6492.7|6372.7|6492.06|6372.06|10
1656382020000|2022-06-28 02:07:00|6492.8|6372.8|6492.87|6372.87|6492.99|6372.99|6492.79|6372.79|8
1656382030000|2022-06-28 02:07:10|6492.81|6372.81|6493.85|6373.85|6493.86|6373.86|6492.81|6372.81|9
1656382040000|2022-06-28 02:07:20|6493.67|6373.67|6493.25|6373.25|6493.95|6373.95|6493.25|6373.25|10
1656382050000|2022-06-28 02:07:30|6493.41|6373.41|6492.43|6372.43|6493.41|6373.41|6492.41|6372.41|10
1656382060000|2022-06-28 02:07:40|6492.3|6372.3|6491.74|6371.74|6492.53|6372.53|6491.74|6371.74|10
1656382070000|2022-06-28 02:07:50|6491.71|6371.71|6490.99|6370.99|6491.71|6371.71|6490.93|6370.93|9
1656382080000|2022-06-28 02:08:00|6491.22|6371.22|6491.4|6371.4|6491.4|6371.4|6490.98|6370.98|9
1656382090000|2022-06-28 02:08:10|6491.28|6371.28|6490.55|6370.55|6491.28|6371.28|6490.29|6370.29|10
1656382100000|2022-06-28 02:08:20|6490.32|6370.32|6488.77|6368.77|6490.79|6370.79|6488.77|6368.77|10
1656382110000|2022-06-28 02:08:30|6488.59|6368.59|6485.75|6365.75|6488.62|6368.62|6485.75|6365.75|9
1656382120000|2022-06-28 02:08:40|6485.67|6365.67|6485.78|6365.78|6485.83|6365.83|6485.33|6365.33|10
1656382130000|2022-06-28 02:08:50|6485.81|6365.81|6485.39|6365.39|6485.9|6365.9|6485.15|6365.15|10
1656382140000|2022-06-28 02:09:00|6485.27|6365.27|6484.12|6364.12|6485.46|6365.46|6483.92|6363.92|9
1656382150000|2022-06-28 02:09:10|6483.75|6363.75|6483.53|6363.53|6484.49|6364.49|6483.53|6363.53|9
1656382160000|2022-06-28 02:09:20|6483.4|6363.4|6483.36|6363.36|6483.4|6363.4|6483.26|6363.26|8
1656382170000|2022-06-28 02:09:30|6482.79|6362.79|6482.69|6362.69|6482.81|6362.81|6482.51|6362.51|9
1656382180000|2022-06-28 02:09:40|6482.45|6362.45|6481.94|6361.94|6482.67|6362.67|6481.85|6361.85|10
1656382190000|2022-06-28 02:09:50|6481.87|6361.87|6481.12|6361.12|6481.87|6361.87|6480.88|6360.88|10
1656382200000|2022-06-28 02:10:00|6481.18|6361.18|6480.78|6360.78|6481.24|6361.24|6480.78|6360.78|10
1656382210000|2022-06-28 02:10:10|6480.9|6360.9|6479.28|6359.28|6480.9|6360.9|6479.28|6359.28|10
1656382220000|2022-06-28 02:10:20|6479.53|6359.53|6479.5|6359.5|6479.64|6359.64|6478.93|6358.93|9
1656382230000|2022-06-28 02:10:30|6479.53|6359.53|6478.2|6358.2|6479.66|6359.66|6478.04|6358.04|10
1656382240000|2022-06-28 02:10:40|6478.19|6358.19|6477.6|6357.6|6478.19|6358.19|6477.54|6357.54|10
1656382250000|2022-06-28 02:10:50|6477.7|6357.7|6477.33|6357.33|6477.7|6357.7|6477.29|6357.29|9
1656382260000|2022-06-28 02:11:00|6477.32|6357.32|6475.1|6355.1|6477.32|6357.32|6475.03|6355.03|9
1656382270000|2022-06-28 02:11:10|6474.39|6354.39|6472.29|6352.29|6474.39|6354.39|6472.27|6352.27|10
1656382280000|2022-06-28 02:11:20|6472.4|6352.4|6471.49|6351.49|6472.4|6352.4|6471.49|6351.49|10
1656382290000|2022-06-28 02:11:30|6471.29|6351.29|6470.81|6350.81|6471.55|6351.55|6470.81|6350.81|9
1656382300000|2022-06-28 02:11:40|6470|6350|6469.41|6349.41|6470.19|6350.19|6469.41|6349.41|9
1656382310000|2022-06-28 02:11:50|6469.38|6349.38|6469.08|6349.08|6469.5|6349.5|6468.89|6348.89|10
1656382320000|2022-06-28 02:12:00|6468.68|6348.68|6467.36|6347.36|6468.68|6348.68|6467.22|6347.22|10
1656382330000|2022-06-28 02:12:10|6467.38|6347.38|6458.28|6338.28|6467.38|6347.38|6458.28|6338.28|10
1656382340000|2022-06-28 02:12:20|6457.97|6337.97|6461.39|6341.39|6461.39|6341.39|6457.97|6337.97|9
1656382350000|2022-06-28 02:12:30|6460.99|6340.99|6459.13|6339.13|6460.99|6340.99|6458.98|6338.98|10
1656382360000|2022-06-28 02:12:40|6459.26|6339.26|6457.31|6337.31|6459.26|6339.26|6457.31|6337.31|10
1656382370000|2022-06-28 02:12:50|6457.94|6337.94|6455.81|6335.81|6457.94|6337.94|6455.81|6335.81|9
1656382380000|2022-06-28 02:13:00|6455.75|6335.75|6456.07|6336.07|6456.78|6336.78|6455.75|6335.75|10
1656382390000|2022-06-28 02:13:10|6455.92|6335.92|6456.68|6336.68|6456.98|6336.98|6455.92|6335.92|10
1656382400000|2022-06-28 02:13:20|6457.09|6337.09|6456.55|6336.55|6457.16|6337.16|6456.2|6336.2|10
1656382410000|2022-06-28 02:13:30|6456.11|6336.11|6454.81|6334.81|6456.33|6336.33|6454.81|6334.81|9
1656382420000|2022-06-28 02:13:40|6453.9|6333.9|6453.61|6333.61|6454.09|6334.09|6453.61|6333.61|9
1656382430000|2022-06-28 02:13:50|6453.62|6333.62|6453.05|6333.05|6453.62|6333.62|6453.05|6333.05|10
1656382440000|2022-06-28 02:14:00|6452.98|6332.98|6451.87|6331.87|6452.98|6332.98|6451.87|6331.87|10
1656382450000|2022-06-28 02:14:10|6451.57|6331.57|6449.22|6329.22|6451.57|6331.57|6449.22|6329.22|10
1656382460000|2022-06-28 02:14:20|6449.3|6329.3|6444.22|6324.22|6449.3|6329.3|6443.51|6323.51|10
1656382470000|2022-06-28 02:14:30|6443.86|6323.86|6440.17|6320.17|6444.19|6324.19|6440.03|6320.03|10
1656382480000|2022-06-28 02:14:40|6440.13|6320.13|6440.71|6320.71|6440.91|6320.91|6440.13|6320.13|10
1656382490000|2022-06-28 02:14:50|6440.88|6320.88|6443.75|6323.75|6443.75|6323.75|6440.7|6320.7|10
1656382500000|2022-06-28 02:15:00|6444.05|6324.05|6449.46|6329.46|6449.46|6329.46|6444.03|6324.03|10
1656382510000|2022-06-28 02:15:10|6451.53|6331.53|6455.34|6335.34|6455.34|6335.34|6451.53|6331.53|9
1656382520000|2022-06-28 02:15:20|6455.87|6335.87|6461.81|6341.81|6461.81|6341.81|6455.87|6335.87|10
1656382530000|2022-06-28 02:15:30|6462.23|6342.23|6462.26|6342.26|6462.53|6342.53|6462.21|6342.21|10
1656382540000|2022-06-28 02:15:40|6462.21|6342.21|6461.64|6341.64|6462.4|6342.4|6461.64|6341.64|10
1656382550000|2022-06-28 02:15:50|6461.54|6341.54|6461.79|6341.79|6462.37|6342.37|6461.03|6341.03|9
1656382560000|2022-06-28 02:16:00|6461.62|6341.62|6460.82|6340.82|6461.8|6341.8|6460.47|6340.47|10
1656382570000|2022-06-28 02:16:10|6459.39|6339.39|6457.4|6337.4|6459.39|6339.39|6457.3|6337.3|10
1656382580000|2022-06-28 02:16:20|6457.01|6337.01|6454.05|6334.05|6457.01|6337.01|6454.05|6334.05|10
1656382590000|2022-06-28 02:16:30|6453.83|6333.83|6452.49|6332.49|6453.83|6333.83|6452.36|6332.36|10
1656382600000|2022-06-28 02:16:40|6451.49|6331.49|6450.99|6330.99|6452.12|6332.12|6450.99|6330.99|10
1656382610000|2022-06-28 02:16:50|6450.8|6330.8|6450.38|6330.38|6450.8|6330.8|6450.22|6330.22|8
1656382620000|2022-06-28 02:17:00|6450.54|6330.54|6450.46|6330.46|6450.96|6330.96|6450.45|6330.45|10
1656382630000|2022-06-28 02:17:10|6450.44|6330.44|6451.93|6331.93|6451.93|6331.93|6450.42|6330.42|10
1656382640000|2022-06-28 02:17:20|6452.12|6332.12|6453.4|6333.4|6453.4|6333.4|6452.12|6332.12|10
1656382650000|2022-06-28 02:17:30|6453.71|6333.71|6453.4|6333.4|6453.92|6333.92|6453.4|6333.4|8
1656382660000|2022-06-28 02:17:40|6453.49|6333.49|6453.33|6333.33|6453.59|6333.59|6453.33|6333.33|9
1656382670000|2022-06-28 02:17:50|6453.94|6333.94|6453.85|6333.85|6454.19|6334.19|6453.56|6333.56|10
1656382680000|2022-06-28 02:18:00|6453.83|6333.83|6453.84|6333.84|6453.84|6333.84|6453.56|6333.56|10
1656382690000|2022-06-28 02:18:10|6453.64|6333.64|6454.5|6334.5|6454.5|6334.5|6453.61|6333.61|10
1656382700000|2022-06-28 02:18:20|6454.84|6334.84|6456.64|6336.64|6456.7|6336.7|6454.84|6334.84|10
1656382710000|2022-06-28 02:18:30|6456.43|6336.43|6456.57|6336.57|6456.63|6336.63|6456.42|6336.42|9
1656382720000|2022-06-28 02:18:40|6456.69|6336.69|6456.42|6336.42|6456.69|6336.69|6456.29|6336.29|10
1656382730000|2022-06-28 02:18:50|6456.47|6336.47|6457.35|6337.35|6457.35|6337.35|6456.38|6336.38|9
1656382740000|2022-06-28 02:19:00|6457.66|6337.66|6457.57|6337.57|6457.79|6337.79|6457.38|6337.38|10
1656382750000|2022-06-28 02:19:10|6457.44|6337.44|6457.15|6337.15|6457.5|6337.5|6457.15|6337.15|9
1656382760000|2022-06-28 02:19:20|6457.08|6337.08|6457.57|6337.57|6457.68|6337.68|6457.08|6337.08|10
1656382770000|2022-06-28 02:19:30|6457.6|6337.6|6457.19|6337.19|6457.64|6337.64|6456.59|6336.59|10
1656382780000|2022-06-28 02:19:40|6457.39|6337.39|6457.16|6337.16|6457.39|6337.39|6456.87|6336.87|10
1656382790000|2022-06-28 02:19:50|6456.96|6336.96|6457.75|6337.75|6457.76|6337.76|6456.96|6336.96|10
1656382800000|2022-06-28 02:20:00|6457.72|6337.72|6457.76|6337.76|6457.88|6337.88|6457.61|6337.61|8
1656382810000|2022-06-28 02:20:10|6457.69|6337.69|6458.18|6338.18|6458.21|6338.21|6457.69|6337.69|8
1656382820000|2022-06-28 02:20:20|6458.13|6338.13|6458.3|6338.3|6458.41|6338.41|6458.02|6338.02|9
1656382830000|2022-06-28 02:20:30|6458.32|6338.32|6458.57|6338.57|6458.57|6338.57|6458.32|6338.32|9
1656382840000|2022-06-28 02:20:40|6458.67|6338.67|6459.19|6339.19|6459.21|6339.21|6458.67|6338.67|10
1656382850000|2022-06-28 02:20:50|6459.07|6339.07|6460|6340|6460.32|6340.32|6459.07|6339.07|10
1656382860000|2022-06-28 02:21:00|6459.96|6339.96|6460.61|6340.61|6460.62|6340.62|6459.96|6339.96|10
1656382870000|2022-06-28 02:21:10|6460.67|6340.67|6461.24|6341.24|6461.24|6341.24|6460.27|6340.27|10
1656382880000|2022-06-28 02:21:20|6461.38|6341.38|6461.73|6341.73|6462.09|6342.09|6461.35|6341.35|10
1656382890000|2022-06-28 02:21:30|6461.99|6341.99|6461.76|6341.76|6461.99|6341.99|6461.69|6341.69|10
1656382900000|2022-06-28 02:21:40|6461.71|6341.71|6461.25|6341.25|6462.01|6342.01|6460.68|6340.68|10
1656382910000|2022-06-28 02:21:50|6460.57|6340.57|6461.17|6341.17|6461.61|6341.61|6460.57|6340.57|9
1656382920000|2022-06-28 02:22:00|6461.18|6341.18|6461.05|6341.05|6461.26|6341.26|6460.85|6340.85|10
1656382930000|2022-06-28 02:22:10|6460.86|6340.86|6460.44|6340.44|6461.29|6341.29|6460.24|6340.24|10
1656382940000|2022-06-28 02:22:20|6460.34|6340.34|6459.44|6339.44|6460.34|6340.34|6459.44|6339.44|9
1656382950000|2022-06-28 02:22:30|6459.53|6339.53|6459.13|6339.13|6459.69|6339.69|6459.03|6339.03|10
1656382960000|2022-06-28 02:22:40|6458.88|6338.88|6458.99|6338.99|6459.09|6339.09|6458.8|6338.8|10
1656382970000|2022-06-28 02:22:50|6458.96|6338.96|6458.79|6338.79|6458.96|6338.96|6458.67|6338.67|10
1656382980000|2022-06-28 02:23:00|6459.01|6339.01|6459.26|6339.26|6459.26|6339.26|6458.93|6338.93|9
1656382990000|2022-06-28 02:23:10|6459.29|6339.29|6459.3|6339.3|6459.56|6339.56|6459.19|6339.19|10
1656383000000|2022-06-28 02:23:20|6459.34|6339.34|6459.59|6339.59|6459.59|6339.59|6459.29|6339.29|10
1656383010000|2022-06-28 02:23:30|6459.63|6339.63|6459.32|6339.32|6459.63|6339.63|6459.32|6339.32|9
1656383020000|2022-06-28 02:23:40|6459.33|6339.33|6458.06|6338.06|6459.33|6339.33|6458.04|6338.04|10
1656383030000|2022-06-28 02:23:50|6457.8|6337.8|6456.77|6336.77|6457.8|6337.8|6456.43|6336.43|10
1656383040000|2022-06-28 02:24:00|6456.58|6336.58|6455.16|6335.16|6456.81|6336.81|6455.16|6335.16|10
1656383050000|2022-06-28 02:24:10|6455.02|6335.02|6452.94|6332.94|6455.02|6335.02|6452.94|6332.94|10
1656383060000|2022-06-28 02:24:20|6452.76|6332.76|6451.5|6331.5|6452.93|6332.93|6451.5|6331.5|10
1656383070000|2022-06-28 02:24:30|6451.79|6331.79|6451.42|6331.42|6451.82|6331.82|6451.22|6331.22|10
1656383080000|2022-06-28 02:24:40|6451.9|6331.9|6452.85|6332.85|6453.11|6333.11|6451.69|6331.69|10
1656383090000|2022-06-28 02:24:50|6452.95|6332.95|6454.68|6334.68|6454.71|6334.71|6452.89|6332.89|10
1656383100000|2022-06-28 02:25:00|6455.16|6335.16|6456.86|6336.86|6456.86|6336.86|6454.97|6334.97|10
1656383110000|2022-06-28 02:25:10|6456.99|6336.99|6457.92|6337.92|6458.09|6338.09|6456.99|6336.99|10
1656383120000|2022-06-28 02:25:20|6458.12|6338.12|6462.53|6342.53|6462.53|6342.53|6458.12|6338.12|10
1656383130000|2022-06-28 02:25:30|6463.52|6343.52|6465.14|6345.14|6465.37|6345.37|6463.52|6343.52|9
1656383140000|2022-06-28 02:25:40|6464.98|6344.98|6465.98|6345.98|6466.15|6346.15|6464.82|6344.82|10
1656383150000|2022-06-28 02:25:50|6466.33|6346.33|6466.77|6346.77|6467.1|6347.1|6466.33|6346.33|10
1656383160000|2022-06-28 02:26:00|6467|6347|6467.37|6347.37|6467.39|6347.39|6467|6347|7
1656383170000|2022-06-28 02:26:10|6467.44|6347.44|6468.15|6348.15|6468.15|6348.15|6467.4|6347.4|9
1656383180000|2022-06-28 02:26:20|6468.73|6348.73|6470.67|6350.67|6470.87|6350.87|6468.73|6348.73|10
1656383190000|2022-06-28 02:26:30|6471.45|6351.45|6472.24|6352.24|6472.49|6352.49|6471.45|6351.45|10
1656383200000|2022-06-28 02:26:40|6472.13|6352.13|6472.82|6352.82|6473.41|6353.41|6472.13|6352.13|10
1656383210000|2022-06-28 02:26:50|6472.68|6352.68|6470.77|6350.77|6472.68|6352.68|6470.77|6350.77|10
1656383220000|2022-06-28 02:27:00|6470.61|6350.61|6469.55|6349.55|6470.64|6350.64|6469.41|6349.41|9
1656383230000|2022-06-28 02:27:10|6470|6350|6467.65|6347.65|6470|6350|6467.65|6347.65|10
1656383240000|2022-06-28 02:27:20|6467.62|6347.62|6466.49|6346.49|6467.62|6347.62|6466.44|6346.44|10
1656383250000|2022-06-28 02:27:30|6466.44|6346.44|6467.15|6347.15|6467.15|6347.15|6466.26|6346.26|10
1656383260000|2022-06-28 02:27:40|6467.18|6347.18|6466.81|6346.81|6467.35|6347.35|6466.81|6346.81|9
1656383270000|2022-06-28 02:27:50|6466.66|6346.66|6466.62|6346.62|6467.05|6347.05|6466.35|6346.35|10
1656383280000|2022-06-28 02:28:00|6466.27|6346.27|6465.8|6345.8|6466.57|6346.57|6465.23|6345.23|10
1656383290000|2022-06-28 02:28:10|6465.83|6345.83|6464.76|6344.76|6465.84|6345.84|6464.58|6344.58|10
1656383300000|2022-06-28 02:28:20|6464.65|6344.65|6463.71|6343.71|6464.65|6344.65|6463.63|6343.63|10
1656383310000|2022-06-28 02:28:30|6463.98|6343.98|6464.91|6344.91|6464.91|6344.91|6463.49|6343.49|10
1656383320000|2022-06-28 02:28:40|6464.48|6344.48|6464.35|6344.35|6465.28|6345.28|6464.35|6344.35|10
1656383330000|2022-06-28 02:28:50|6464.42|6344.42|6464.53|6344.53|6464.53|6344.53|6464.22|6344.22|10
1656383340000|2022-06-28 02:29:00|6464.45|6344.45|6464.66|6344.66|6464.74|6344.74|6464.19|6344.19|10
1656383350000|2022-06-28 02:29:10|6464.71|6344.71|6464.95|6344.95|6464.95|6344.95|6464.59|6344.59|10
1656383360000|2022-06-28 02:29:20|6464.78|6344.78|6464.45|6344.45|6465.12|6345.12|6464.43|6344.43|9
1656383370000|2022-06-28 02:29:30|6464.93|6344.93|6464.96|6344.96|6465.08|6345.08|6464.89|6344.89|10
1656383380000|2022-06-28 02:29:40|6465.06|6345.06|6463.67|6343.67|6465.06|6345.06|6462.27|6342.27|10
1656383390000|2022-06-28 02:29:50|6463.57|6343.57|6463.96|6343.96|6463.96|6343.96|6463.56|6343.56|10
1656383400000|2022-06-28 02:30:00|6463.93|6343.93|6464.29|6344.29|6464.34|6344.34|6463.93|6343.93|10
1656383410000|2022-06-28 02:30:10|6464.3|6344.3|6464.33|6344.33|6464.34|6344.34|6463.88|6343.88|9
1656383420000|2022-06-28 02:30:20|6464.32|6344.32|6463.63|6343.63|6464.69|6344.69|6463.6|6343.6|10
1656383430000|2022-06-28 02:30:30|6463.55|6343.55|6459.69|6339.69|6463.55|6343.55|6459.69|6339.69|10
1656383440000|2022-06-28 02:30:40|6459.59|6339.59|6458.91|6338.91|6459.59|6339.59|6458.76|6338.76|9
1656383450000|2022-06-28 02:30:50|6458.63|6338.63|6457.42|6337.42|6458.63|6338.63|6457.42|6337.42|10
1656383460000|2022-06-28 02:31:00|6457.58|6337.58|6456.49|6336.49|6457.58|6337.58|6456.49|6336.49|10
1656383470000|2022-06-28 02:31:10|6456.73|6336.73|6456.75|6336.75|6456.79|6336.79|6456.41|6336.41|10
1656383480000|2022-06-28 02:31:20|6456.98|6336.98|6456.71|6336.71|6457.18|6337.18|6456.59|6336.59|10
1656383490000|2022-06-28 02:31:30|6456.82|6336.82|6456.51|6336.51|6456.82|6336.82|6456.36|6336.36|10
1656383500000|2022-06-28 02:31:40|6456.35|6336.35|6455.87|6335.87|6456.56|6336.56|6455.87|6335.87|10
1656383510000|2022-06-28 02:31:50|6455.57|6335.57|6456.4|6336.4|6456.4|6336.4|6455.57|6335.57|10
1656383520000|2022-06-28 02:32:00|6456.37|6336.37|6456.64|6336.64|6456.85|6336.85|6456.37|6336.37|10
1656383530000|2022-06-28 02:32:10|6456.65|6336.65|6457.3|6337.3|6457.3|6337.3|6456.64|6336.64|9
1656383540000|2022-06-28 02:32:20|6457.05|6337.05|6457.92|6337.92|6457.92|6337.92|6457.05|6337.05|9
1656383550000|2022-06-28 02:32:30|6457.76|6337.76|6457.5|6337.5|6457.78|6337.78|6457.5|6337.5|10
1656383560000|2022-06-28 02:32:40|6457.74|6337.74|6458.15|6338.15|6458.15|6338.15|6457.74|6337.74|10
1656383570000|2022-06-28 02:32:50|6458.22|6338.22|6458.84|6338.84|6458.84|6338.84|6458.22|6338.22|10
1656383580000|2022-06-28 02:33:00|6458.71|6338.71|6461.44|6341.44|6461.44|6341.44|6458.71|6338.71|9
1656383590000|2022-06-28 02:33:10|6461.48|6341.48|6462.22|6342.22|6462.25|6342.25|6461.48|6341.48|10
1656383600000|2022-06-28 02:33:20|6462.45|6342.45|6462.05|6342.05|6462.45|6342.45|6461.98|6341.98|10
1656383610000|2022-06-28 02:33:30|6462.03|6342.03|6462.41|6342.41|6462.57|6342.57|6462.03|6342.03|10
1656383620000|2022-06-28 02:33:40|6462.31|6342.31|6462.21|6342.21|6462.5|6342.5|6462.21|6342.21|9
1656383630000|2022-06-28 02:33:50|6462.37|6342.37|6462.24|6342.24|6462.37|6342.37|6462.01|6342.01|10
1656383640000|2022-06-28 02:34:00|6462.32|6342.32|6462.36|6342.36|6462.54|6342.54|6462.25|6342.25|10
1656383650000|2022-06-28 02:34:10|6462.85|6342.85|6462.72|6342.72|6462.85|6342.85|6462.52|6342.52|8
1656383660000|2022-06-28 02:34:20|6462.55|6342.55|6462.44|6342.44|6462.91|6342.91|6462.44|6342.44|10
1656383670000|2022-06-28 02:34:30|6462.6|6342.6|6462.67|6342.67|6462.78|6342.78|6462.3|6342.3|10
1656383680000|2022-06-28 02:34:40|6462.51|6342.51|6464.38|6344.38|6464.38|6344.38|6462.51|6342.51|10
1656383690000|2022-06-28 02:34:50|6464.35|6344.35|6464.42|6344.42|6464.94|6344.94|6464.19|6344.19|9
1656383700000|2022-06-28 02:35:00|6464.52|6344.52|6465.11|6345.11|6465.11|6345.11|6464.52|6344.52|10
1656383710000|2022-06-28 02:35:10|6465.43|6345.43|6465.43|6345.43|6465.5|6345.5|6465.36|6345.36|10
1656383720000|2022-06-28 02:35:20|6465.47|6345.47|6466.31|6346.31|6466.36|6346.36|6465.47|6345.47|10
1656383730000|2022-06-28 02:35:30|6466.54|6346.54|6467.3|6347.3|6468.22|6348.22|6466.54|6346.54|9
1656383740000|2022-06-28 02:35:40|6468.11|6348.11|6469.29|6349.29|6469.4|6349.4|6467.29|6347.29|10
1656383750000|2022-06-28 02:35:50|6470.03|6350.03|6471.34|6351.34|6471.34|6351.34|6469.96|6349.96|8
1656383760000|2022-06-28 02:36:00|6472.22|6352.22|6473.22|6353.22|6473.44|6353.44|6472.11|6352.11|10
1656383770000|2022-06-28 02:36:10|6473.39|6353.39|6472.89|6352.89|6473.39|6353.39|6472.89|6352.89|10
1656383780000|2022-06-28 02:36:20|6472.87|6352.87|6474.02|6354.02|6474.02|6354.02|6472.87|6352.87|10
1656383790000|2022-06-28 02:36:30|6473.85|6353.85|6474.46|6354.46|6474.49|6354.49|6473.72|6353.72|9
1656383800000|2022-06-28 02:36:40|6474.61|6354.61|6474.9|6354.9|6475.06|6355.06|6474.55|6354.55|9
1656383810000|2022-06-28 02:36:50|6475.37|6355.37|6475.42|6355.42|6475.42|6355.42|6474.69|6354.69|8
1656383820000|2022-06-28 02:37:00|6475.39|6355.39|6475.62|6355.62|6475.81|6355.81|6475.39|6355.39|10
1656383830000|2022-06-28 02:37:10|6475.45|6355.45|6474.9|6354.9|6475.48|6355.48|6474.9|6354.9|10
1656383840000|2022-06-28 02:37:20|6475.02|6355.02|6474.52|6354.52|6475.24|6355.24|6474.52|6354.52|10
1656383850000|2022-06-28 02:37:30|6474.61|6354.61|6474.23|6354.23|6474.82|6354.82|6474.19|6354.19|10
1656383860000|2022-06-28 02:37:40|6473.8|6353.8|6473.8|6353.8|6474.3|6354.3|6473.65|6353.65|10
1656383870000|2022-06-28 02:37:50|6473.7|6353.7|6474.09|6354.09|6474.09|6354.09|6473.28|6353.28|10
1656383880000|2022-06-28 02:38:00|6473.88|6353.88|6473.95|6353.95|6474.17|6354.17|6473.84|6353.84|8
1656383890000|2022-06-28 02:38:10|6473.81|6353.81|6473.29|6353.29|6473.93|6353.93|6473.29|6353.29|10
1656383900000|2022-06-28 02:38:20|6473.04|6353.04|6472.01|6352.01|6473.04|6353.04|6471.9|6351.9|9
1656383910000|2022-06-28 02:38:30|6472.08|6352.08|6472.15|6352.15|6472.15|6352.15|6472.01|6352.01|8
1656383920000|2022-06-28 02:38:40|6472.13|6352.13|6471.7|6351.7|6472.15|6352.15|6471.7|6351.7|9
1656383930000|2022-06-28 02:38:50|6471.74|6351.74|6472.14|6352.14|6472.31|6352.31|6471.74|6351.74|10
1656383940000|2022-06-28 02:39:00|6472.41|6352.41|6472.33|6352.33|6472.49|6352.49|6472.08|6352.08|10
1656383950000|2022-06-28 02:39:10|6472.15|6352.15|6470.96|6350.96|6472.15|6352.15|6470.96|6350.96|10
1656383960000|2022-06-28 02:39:20|6470.79|6350.79|6469.86|6349.86|6470.88|6350.88|6469.77|6349.77|10
1656383970000|2022-06-28 02:39:30|6469.74|6349.74|6469.53|6349.53|6469.8|6349.8|6469.4|6349.4|9
1656383980000|2022-06-28 02:39:40|6469.45|6349.45|6469.48|6349.48|6469.64|6349.64|6469.35|6349.35|9
1656383990000|2022-06-28 02:39:50|6469.54|6349.54|6469.23|6349.23|6469.54|6349.54|6469.04|6349.04|10
1656384000000|2022-06-28 02:40:00|6469.16|6349.16|6468.92|6348.92|6469.16|6349.16|6468.8|6348.8|8
1656384010000|2022-06-28 02:40:10|6468.75|6348.75|6469.76|6349.76|6469.76|6349.76|6468.75|6348.75|10
1656384020000|2022-06-28 02:40:20|6469.59|6349.59|6469.2|6349.2|6469.81|6349.81|6469.2|6349.2|9
1656384030000|2022-06-28 02:40:30|6469.1|6349.1|6468.14|6348.14|6469.1|6349.1|6467.71|6347.71|9
1656384040000|2022-06-28 02:40:40|6467.47|6347.47|6465.65|6345.65|6467.47|6347.47|6465.13|6345.13|10
1656384050000|2022-06-28 02:40:50|6465.48|6345.48|6462.48|6342.48|6465.48|6345.48|6462.48|6342.48|9
1656384060000|2022-06-28 02:41:00|6462.72|6342.72|6459.28|6339.28|6462.72|6342.72|6459.28|6339.28|10
1656384070000|2022-06-28 02:41:10|6459.25|6339.25|6458.53|6338.53|6459.37|6339.37|6458.53|6338.53|10
1656384080000|2022-06-28 02:41:20|6458.56|6338.56|6458.73|6338.73|6459.1|6339.1|6458.56|6338.56|10
1656384090000|2022-06-28 02:41:30|6458.75|6338.75|6458.81|6338.81|6459.04|6339.04|6458.64|6338.64|10
1656384100000|2022-06-28 02:41:40|6458.79|6338.79|6458.77|6338.77|6459.9|6339.9|6458.68|6338.68|10
1656384110000|2022-06-28 02:41:50|6458.84|6338.84|6459.07|6339.07|6459.08|6339.08|6458.56|6338.56|10
1656384120000|2022-06-28 02:42:00|6458.95|6338.95|6458.98|6338.98|6459.45|6339.45|6458.85|6338.85|10
1656384130000|2022-06-28 02:42:10|6458.48|6338.48|6458.05|6338.05|6458.76|6338.76|6458.05|6338.05|10
1656384140000|2022-06-28 02:42:20|6457.99|6337.99|6457.59|6337.59|6458.48|6338.48|6457.59|6337.59|10
1656384150000|2022-06-28 02:42:30|6457.63|6337.63|6456.57|6336.57|6457.63|6337.63|6456.57|6336.57|10
1656384160000|2022-06-28 02:42:40|6456.46|6336.46|6456.66|6336.66|6456.66|6336.66|6456.33|6336.33|10
1656384170000|2022-06-28 02:42:50|6456.57|6336.57|6455.31|6335.31|6456.57|6336.57|6455.31|6335.31|10
1656384180000|2022-06-28 02:43:00|6455.25|6335.25|6453.18|6333.18|6455.25|6335.25|6453.18|6333.18|10
1656384190000|2022-06-28 02:43:10|6453.23|6333.23|6452.64|6332.64|6453.23|6333.23|6452.64|6332.64|10
1656384200000|2022-06-28 02:43:20|6452.72|6332.72|6453.49|6333.49|6453.56|6333.56|6452.63|6332.63|10
1656384210000|2022-06-28 02:43:30|6453.29|6333.29|6453.43|6333.43|6453.65|6333.65|6453.21|6333.21|10
1656384220000|2022-06-28 02:43:40|6453.6|6333.6|6454.39|6334.39|6454.39|6334.39|6453.46|6333.46|10
1656384230000|2022-06-28 02:43:50|6454.34|6334.34|6454.99|6334.99|6455.07|6335.07|6454.34|6334.34|9
1656384240000|2022-06-28 02:44:00|6455.08|6335.08|6454.61|6334.61|6455.48|6335.48|6454.51|6334.51|7
1656384250000|2022-06-28 02:44:10|6454.47|6334.47|6454.33|6334.33|6454.48|6334.48|6454.27|6334.27|10
1656384260000|2022-06-28 02:44:20|6454.38|6334.38|6454.95|6334.95|6455.43|6335.43|6454.38|6334.38|10
1656384270000|2022-06-28 02:44:30|6455.1|6335.1|6456|6336|6456|6336|6455.05|6335.05|10
1656384280000|2022-06-28 02:44:40|6456.37|6336.37|6457.51|6337.51|6458.22|6338.22|6456.37|6336.37|10
1656384290000|2022-06-28 02:44:50|6457.98|6337.98|6459.39|6339.39|6459.43|6339.43|6457.75|6337.75|10
1656384300000|2022-06-28 02:45:00|6459.33|6339.33|6460.01|6340.01|6460.1|6340.1|6459.33|6339.33|10
1656384310000|2022-06-28 02:45:10|6459.92|6339.92|6459.1|6339.1|6459.92|6339.92|6459.05|6339.05|10
1656384320000|2022-06-28 02:45:20|6459.2|6339.2|6460.07|6340.07|6460.32|6340.32|6459.2|6339.2|10
1656384330000|2022-06-28 02:45:30|6460.35|6340.35|6460.35|6340.35|6460.48|6340.48|6460.21|6340.21|10
1656384340000|2022-06-28 02:45:40|6460.45|6340.45|6460.29|6340.29|6460.45|6340.45|6460.26|6340.26|10
1656384350000|2022-06-28 02:45:50|6460.27|6340.27|6459.97|6339.97|6460.27|6340.27|6459.88|6339.88|10
1656384360000|2022-06-28 02:46:00|6459.92|6339.92|6460.01|6340.01|6460.03|6340.03|6459.86|6339.86|9
1656384370000|2022-06-28 02:46:10|6459.98|6339.98|6459.68|6339.68|6459.98|6339.98|6459.62|6339.62|9
1656384380000|2022-06-28 02:46:20|6459.36|6339.36|6459.02|6339.02|6459.68|6339.68|6458.65|6338.65|10
1656384390000|2022-06-28 02:46:30|6458.63|6338.63|6457.32|6337.32|6458.83|6338.83|6457.32|6337.32|10
1656384400000|2022-06-28 02:46:40|6456.96|6336.96|6455.39|6335.39|6456.96|6336.96|6455.14|6335.14|8
1656384410000|2022-06-28 02:46:50|6455.54|6335.54|6454.74|6334.74|6455.56|6335.56|6454.74|6334.74|10
1656384420000|2022-06-28 02:47:00|6454.42|6334.42|6455.17|6335.17|6455.17|6335.17|6454.1|6334.1|10
1656384430000|2022-06-28 02:47:10|6455.28|6335.28|6457.22|6337.22|6457.22|6337.22|6455.19|6335.19|10
1656384440000|2022-06-28 02:47:20|6457.12|6337.12|6460.99|6340.99|6461.08|6341.08|6456.67|6336.67|10
1656384450000|2022-06-28 02:47:30|6460.92|6340.92|6463.31|6343.31|6463.31|6343.31|6460.92|6340.92|10
1656384460000|2022-06-28 02:47:40|6463.94|6343.94|6465.37|6345.37|6465.37|6345.37|6463.66|6343.66|10
1656384470000|2022-06-28 02:47:50|6465.48|6345.48|6467.7|6347.7|6467.72|6347.72|6465.44|6345.44|10
1656384480000|2022-06-28 02:48:00|6467.54|6347.54|6467.7|6347.7|6467.99|6347.99|6467.3|6347.3|10
1656384490000|2022-06-28 02:48:10|6468.12|6348.12|6469.76|6349.76|6469.87|6349.87|6468.12|6348.12|9
1656384500000|2022-06-28 02:48:20|6469.74|6349.74|6470.6|6350.6|6470.6|6350.6|6469.7|6349.7|10
1656384510000|2022-06-28 02:48:30|6470.64|6350.64|6471.62|6351.62|6471.62|6351.62|6470.61|6350.61|9
1656384520000|2022-06-28 02:48:40|6471.54|6351.54|6473|6353|6473|6353|6471.54|6351.54|10
1656384530000|2022-06-28 02:48:50|6473.35|6353.35|6473.66|6353.66|6474|6354|6473.35|6353.35|9
1656384540000|2022-06-28 02:49:00|6473.48|6353.48|6473.16|6353.16|6473.58|6353.58|6473.16|6353.16|10
1656384550000|2022-06-28 02:49:10|6473.26|6353.26|6473.34|6353.34|6473.58|6353.58|6473.23|6353.23|10
1656384560000|2022-06-28 02:49:20|6472.85|6352.85|6472.76|6352.76|6473.34|6353.34|6472.76|6352.76|10
1656384570000|2022-06-28 02:49:30|6472.99|6352.99|6474.31|6354.31|6474.31|6354.31|6472.67|6352.67|10
1656384580000|2022-06-28 02:49:40|6474.25|6354.25|6475.35|6355.35|6475.35|6355.35|6474.16|6354.16|10
1656384590000|2022-06-28 02:49:50|6475|6355|6478.12|6358.12|6478.49|6358.49|6474.25|6354.25|10
1656384600000|2022-06-28 02:50:00|6478.57|6358.57|6479.83|6359.83|6480.17|6360.17|6478.4|6358.4|10
1656384610000|2022-06-28 02:50:10|6480.05|6360.05|6480.63|6360.63|6480.88|6360.88|6480.05|6360.05|8
1656384620000|2022-06-28 02:50:20|6480.31|6360.31|6478.63|6358.63|6480.31|6360.31|6478.63|6358.63|10
1656384630000|2022-06-28 02:50:30|6478.5|6358.5|6479.17|6359.17|6479.24|6359.24|6478.33|6358.33|9
1656384640000|2022-06-28 02:50:40|6479.3|6359.3|6480.33|6360.33|6480.33|6360.33|6479.15|6359.15|10
1656384650000|2022-06-28 02:50:50|6480.5|6360.5|6481.66|6361.66|6481.67|6361.67|6480.5|6360.5|10
1656384660000|2022-06-28 02:51:00|6482.22|6362.22|6481.82|6361.82|6482.47|6362.47|6481.82|6361.82|10
1656384670000|2022-06-28 02:51:10|6481.96|6361.96|6481.04|6361.04|6481.96|6361.96|6481|6361|10
1656384680000|2022-06-28 02:51:20|6480.96|6360.96|6480.86|6360.86|6481.08|6361.08|6480.74|6360.74|9
1656384690000|2022-06-28 02:51:30|6480.99|6360.99|6482.12|6362.12|6482.12|6362.12|6480.99|6360.99|10
1656384700000|2022-06-28 02:51:40|6482.3|6362.3|6483.55|6363.55|6483.55|6363.55|6482.3|6362.3|10
1656384710000|2022-06-28 02:51:50|6483.51|6363.51|6483.87|6363.87|6483.87|6363.87|6483.51|6363.51|10
1656384720000|2022-06-28 02:52:00|6483.76|6363.76|6485.71|6365.71|6485.71|6365.71|6483.76|6363.76|10
1656384730000|2022-06-28 02:52:10|6485.93|6365.93|6485.81|6365.81|6486.04|6366.04|6485.64|6365.64|8
1656384740000|2022-06-28 02:52:20|6485.72|6365.72|6485.84|6365.84|6486.07|6366.07|6485.54|6365.54|10
1656384750000|2022-06-28 02:52:30|6485.6|6365.6|6485.39|6365.39|6485.6|6365.6|6485.23|6365.23|10
1656384760000|2022-06-28 02:52:40|6485.24|6365.24|6484.99|6364.99|6485.25|6365.25|6484.85|6364.85|10
1656384770000|2022-06-28 02:52:50|6485.25|6365.25|6485.21|6365.21|6485.25|6365.25|6484.84|6364.84|10
1656384780000|2022-06-28 02:53:00|6485.01|6365.01|6485.03|6365.03|6485.13|6365.13|6484.23|6364.23|9
1656384790000|2022-06-28 02:53:10|6484.95|6364.95|6484.86|6364.86|6484.98|6364.98|6484.74|6364.74|10
1656384800000|2022-06-28 02:53:20|6484.32|6364.32|6484.08|6364.08|6484.78|6364.78|6484.08|6364.08|9
1656384810000|2022-06-28 02:53:30|6483.96|6363.96|6484.75|6364.75|6484.8|6364.8|6483.96|6363.96|10
1656384820000|2022-06-28 02:53:40|6484.81|6364.81|6485.79|6365.79|6485.91|6365.91|6484.34|6364.34|10
1656384830000|2022-06-28 02:53:50|6485.8|6365.8|6485.56|6365.56|6485.88|6365.88|6485.45|6365.45|9
1656384840000|2022-06-28 02:54:00|6485.45|6365.45|6485.64|6365.64|6485.8|6365.8|6485.39|6365.39|10
1656384850000|2022-06-28 02:54:10|6485.65|6365.65|6481.98|6361.98|6485.65|6365.65|6481.98|6361.98|10
1656384860000|2022-06-28 02:54:20|6481.81|6361.81|6481.46|6361.46|6481.81|6361.81|6481.25|6361.25|9
1656384870000|2022-06-28 02:54:30|6481.58|6361.58|6482.26|6362.26|6482.26|6362.26|6481.49|6361.49|9
1656384880000|2022-06-28 02:54:40|6482.38|6362.38|6483.23|6363.23|6483.23|6363.23|6482.23|6362.23|10
1656384890000|2022-06-28 02:54:50|6483.35|6363.35|6484.39|6364.39|6484.39|6364.39|6483.33|6363.33|10
1656384900000|2022-06-28 02:55:00|6484.26|6364.26|6484.27|6364.27|6484.47|6364.47|6484.26|6364.26|9
1656384910000|2022-06-28 02:55:10|6484.45|6364.45|6485.36|6365.36|6485.36|6365.36|6484.26|6364.26|9
1656384920000|2022-06-28 02:55:20|6485.39|6365.39|6485.35|6365.35|6485.53|6365.53|6485.2|6365.2|9
1656384930000|2022-06-28 02:55:30|6485.26|6365.26|6485.59|6365.59|6485.78|6365.78|6485.26|6365.26|9
1656384940000|2022-06-28 02:55:40|6485.6|6365.6|6485.67|6365.67|6485.83|6365.83|6485.6|6365.6|9
1656384950000|2022-06-28 02:55:50|6485.69|6365.69|6484.94|6364.94|6485.69|6365.69|6484.94|6364.94|9
1656384960000|2022-06-28 02:56:00|6485.01|6365.01|6485.25|6365.25|6485.31|6365.31|6484.96|6364.96|8
1656384970000|2022-06-28 02:56:10|6485.3|6365.3|6484.63|6364.63|6485.3|6365.3|6484.61|6364.61|10
1656384980000|2022-06-28 02:56:20|6484.37|6364.37|6484.52|6364.52|6484.57|6364.57|6484.23|6364.23|9
1656384990000|2022-06-28 02:56:30|6484.6|6364.6|6484.81|6364.81|6485.08|6365.08|6484.6|6364.6|10
1656385000000|2022-06-28 02:56:40|6484.97|6364.97|6484.61|6364.61|6485.08|6365.08|6484.61|6364.61|9
1656385010000|2022-06-28 02:56:50|6484.55|6364.55|6484.59|6364.59|6484.7|6364.7|6484.36|6364.36|10
1656385020000|2022-06-28 02:57:00|6484.46|6364.46|6484.8|6364.8|6484.95|6364.95|6484.46|6364.46|9
1656385030000|2022-06-28 02:57:10|6484.83|6364.83|6484.96|6364.96|6484.96|6364.96|6484.76|6364.76|9
1656385040000|2022-06-28 02:57:20|6484.57|6364.57|6483.23|6363.23|6484.77|6364.77|6483.17|6363.17|10
1656385050000|2022-06-28 02:57:30|6483.21|6363.21|6483.29|6363.29|6483.49|6363.49|6483.21|6363.21|10
1656385060000|2022-06-28 02:57:40|6483.38|6363.38|6484.05|6364.05|6484.05|6364.05|6483.38|6363.38|10
1656385070000|2022-06-28 02:57:50|6484.2|6364.2|6483.77|6363.77|6484.36|6364.36|6483.77|6363.77|10
1656385080000|2022-06-28 02:58:00|6483.73|6363.73|6484.07|6364.07|6484.07|6364.07|6483.73|6363.73|10
1656385090000|2022-06-28 02:58:10|6484.15|6364.15|6484.18|6364.18|6484.54|6364.54|6484.14|6364.14|10
1656385100000|2022-06-28 02:58:20|6484.22|6364.22|6484.19|6364.19|6484.32|6364.32|6483.87|6363.87|10
1656385110000|2022-06-28 02:58:30|6483.95|6363.95|6483.5|6363.5|6483.95|6363.95|6483.36|6363.36|9
1656385120000|2022-06-28 02:58:40|6483.8|6363.8|6484.1|6364.1|6484.14|6364.14|6483.77|6363.77|10
1656385130000|2022-06-28 02:58:50|6484.09|6364.09|6485.18|6365.18|6485.18|6365.18|6484.04|6364.04|10
1656385140000|2022-06-28 02:59:00|6485.17|6365.17|6485.65|6365.65|6485.65|6365.65|6485.1|6365.1|10
1656385150000|2022-06-28 02:59:10|6485.66|6365.66|6486.1|6366.1|6486.19|6366.19|6485.63|6365.63|10
1656385160000|2022-06-28 02:59:20|6485.97|6365.97|6485.77|6365.77|6486.18|6366.18|6485.77|6365.77|9
1656385170000|2022-06-28 02:59:30|6485.8|6365.8|6485.42|6365.42|6486.09|6366.09|6485.42|6365.42|10
1656385180000|2022-06-28 02:59:40|6485.35|6365.35|6485.1|6365.1|6485.4|6365.4|6484.9|6364.9|9
1656385190000|2022-06-28 02:59:50|6485.16|6365.16|6485.42|6365.42|6485.79|6365.79|6485.16|6365.16|10
1656385200000|2022-06-28 03:00:00|6485.41|6365.41|6485.47|6365.47|6485.5|6365.5|6485.3|6365.3|10
1656385210000|2022-06-28 03:00:10|6485.38|6365.38|6485.17|6365.17|6485.38|6365.38|6485.06|6365.06|10
1656385220000|2022-06-28 03:00:20|6485.01|6365.01|6484.15|6364.15|6485.16|6365.16|6484.15|6364.15|10
1656385230000|2022-06-28 03:00:30|6484.56|6364.56|6484.57|6364.57|6484.69|6364.69|6484.28|6364.28|8
1656385240000|2022-06-28 03:00:40|6484.58|6364.58|6484.22|6364.22|6484.82|6364.82|6484.13|6364.13|9
1656385250000|2022-06-28 03:00:50|6485.14|6365.14|6485.25|6365.25|6485.37|6365.37|6484.6|6364.6|10
1656385260000|2022-06-28 03:01:00|6485.32|6365.32|6485.56|6365.56|6485.58|6365.58|6484.86|6364.86|9
1656385270000|2022-06-28 03:01:10|6485.33|6365.33|6485.56|6365.56|6486.18|6366.18|6485.33|6365.33|10
1656385280000|2022-06-28 03:01:20|6485.73|6365.73|6485.55|6365.55|6485.77|6365.77|6484.93|6364.93|10
1656385290000|2022-06-28 03:01:30|6485.15|6365.15|6485.09|6365.09|6485.23|6365.23|6484.71|6364.71|10
1656385300000|2022-06-28 03:01:40|6485.17|6365.17|6485.14|6365.14|6485.19|6365.19|6485.09|6365.09|9
1656385310000|2022-06-28 03:01:50|6485.43|6365.43|6486.27|6366.27|6486.33|6366.33|6485.42|6365.42|7
1656385320000|2022-06-28 03:02:00|6486.39|6366.39|6486.24|6366.24|6486.74|6366.74|6486.21|6366.21|10
1656385330000|2022-06-28 03:02:10|6486.28|6366.28|6486.14|6366.14|6486.31|6366.31|6486.14|6366.14|9
1656385340000|2022-06-28 03:02:20|6486.11|6366.11|6485.2|6365.2|6486.11|6366.11|6485.2|6365.2|10
1656385350000|2022-06-28 03:02:30|6485.26|6365.26|6484.82|6364.82|6485.26|6365.26|6484.64|6364.64|10
1656385360000|2022-06-28 03:02:40|6484.84|6364.84|6484.59|6364.59|6484.96|6364.96|6484.54|6364.54|10
1656385370000|2022-06-28 03:02:50|6484.53|6364.53|6484.73|6364.73|6484.88|6364.88|6484.53|6364.53|9
1656385380000|2022-06-28 03:03:00|6484.66|6364.66|6484.03|6364.03|6484.66|6364.66|6484.03|6364.03|9
1656385390000|2022-06-28 03:03:10|6484.02|6364.02|6483.89|6363.89|6484.19|6364.19|6483.87|6363.87|8
1656385400000|2022-06-28 03:03:20|6483.84|6363.84|6483.73|6363.73|6483.93|6363.93|6483.7|6363.7|10
1656385410000|2022-06-28 03:03:30|6483.09|6363.09|6481.56|6361.56|6483.09|6363.09|6481.56|6361.56|9
1656385420000|2022-06-28 03:03:40|6481.62|6361.62|6481.74|6361.74|6481.74|6361.74|6481.34|6361.34|9
1656385430000|2022-06-28 03:03:50|6481.59|6361.59|6482.29|6362.29|6482.4|6362.4|6481.59|6361.59|10
1656385440000|2022-06-28 03:04:00|6482.23|6362.23|6482.23|6362.23|6482.25|6362.25|6481.98|6361.98|8
1656385450000|2022-06-28 03:04:10|6482.17|6362.17|6482|6362|6482.19|6362.19|6481.97|6361.97|10
1656385460000|2022-06-28 03:04:20|6481.89|6361.89|6481.79|6361.79|6481.96|6361.96|6481.79|6361.79|8
1656385470000|2022-06-28 03:04:30|6481.58|6361.58|6481.97|6361.97|6481.97|6361.97|6481.58|6361.58|8
1656385480000|2022-06-28 03:04:40|6481.92|6361.92|6482.07|6362.07|6482.22|6362.22|6481.92|6361.92|9
1656385490000|2022-06-28 03:04:50|6482.15|6362.15|6482.21|6362.21|6482.22|6362.22|6481.91|6361.91|9
1656385500000|2022-06-28 03:05:00|6482.2|6362.2|6482.66|6362.66|6482.69|6362.69|6481.98|6361.98|10
1656385510000|2022-06-28 03:05:10|6482.72|6362.72|6484.94|6364.94|6484.94|6364.94|6482.72|6362.72|10
1656385520000|2022-06-28 03:05:20|6484.83|6364.83|6485.35|6365.35|6485.35|6365.35|6484.83|6364.83|9
1656385530000|2022-06-28 03:05:30|6485.04|6365.04|6485.3|6365.3|6485.41|6365.41|6485.04|6365.04|10
1656385540000|2022-06-28 03:05:40|6485.25|6365.25|6485.92|6365.92|6485.94|6365.94|6485.25|6365.25|10
1656385550000|2022-06-28 03:05:50|6485.85|6365.85|6488.64|6368.64|6488.64|6368.64|6485.85|6365.85|10
1656385560000|2022-06-28 03:06:00|6488.7|6368.7|6488.91|6368.91|6488.91|6368.91|6488.14|6368.14|10
1656385570000|2022-06-28 03:06:10|6488.82|6368.82|6489.79|6369.79|6489.79|6369.79|6488.82|6368.82|9
1656385580000|2022-06-28 03:06:20|6489.82|6369.82|6491.37|6371.37|6491.89|6371.89|6489.82|6369.82|9
1656385590000|2022-06-28 03:06:30|6492.4|6372.4|6493.21|6373.21|6493.49|6373.49|6492.4|6372.4|10
1656385600000|2022-06-28 03:06:40|6494.01|6374.01|6495.7|6375.7|6495.7|6375.7|6493.94|6373.94|9
1656385610000|2022-06-28 03:06:50|6496.23|6376.23|6500.05|6380.05|6500.05|6380.05|6496.23|6376.23|10
1656385620000|2022-06-28 03:07:00|6499.4|6379.4|6500.89|6380.89|6501.39|6381.39|6499.4|6379.4|10
1656385630000|2022-06-28 03:07:10|6500.97|6380.97|6500.29|6380.29|6501.06|6381.06|6500.29|6380.29|10
1656385640000|2022-06-28 03:07:20|6500.2|6380.2|6501.21|6381.21|6501.38|6381.38|6500.12|6380.12|10
1656385650000|2022-06-28 03:07:30|6501.06|6381.06|6501.37|6381.37|6501.54|6381.54|6501.02|6381.02|10
1656385660000|2022-06-28 03:07:40|6501.43|6381.43|6502.3|6382.3|6502.59|6382.59|6501.43|6381.43|10
1656385670000|2022-06-28 03:07:50|6502.27|6382.27|6502.95|6382.95|6502.97|6382.97|6502.19|6382.19|10
1656385680000|2022-06-28 03:08:00|6502.92|6382.92|6503.46|6383.46|6503.46|6383.46|6502.62|6382.62|10
1656385690000|2022-06-28 03:08:10|6503.38|6383.38|6503.23|6383.23|6503.43|6383.43|6503.1|6383.1|10
1656385700000|2022-06-28 03:08:20|6503.14|6383.14|6502.56|6382.56|6503.14|6383.14|6502.41|6382.41|10
1656385710000|2022-06-28 03:08:30|6502.66|6382.66|6503.14|6383.14|6503.14|6383.14|6502.54|6382.54|9
1656385720000|2022-06-28 03:08:40|6503.26|6383.26|6503.11|6383.11|6503.26|6383.26|6502.99|6382.99|9
1656385730000|2022-06-28 03:08:50|6503.13|6383.13|6503.9|6383.9|6503.9|6383.9|6503.13|6383.13|9
1656385740000|2022-06-28 03:09:00|6504.09|6384.09|6503.93|6383.93|6504.3|6384.3|6503.88|6383.88|9
1656385750000|2022-06-28 03:09:10|6503.88|6383.88|6503.69|6383.69|6504.06|6384.06|6503.51|6383.51|10
1656385760000|2022-06-28 03:09:20|6503.62|6383.62|6503.25|6383.25|6503.62|6383.62|6503.09|6383.09|10
1656385770000|2022-06-28 03:09:30|6502.95|6382.95|6502.78|6382.78|6503.08|6383.08|6502.77|6382.77|9
1656385780000|2022-06-28 03:09:40|6502.81|6382.81|6502.55|6382.55|6502.82|6382.82|6502.35|6382.35|9
1656385790000|2022-06-28 03:09:50|6502.67|6382.67|6502.91|6382.91|6502.91|6382.91|6502.6|6382.6|8
1656385800000|2022-06-28 03:10:00|6502.9|6382.9|6503.6|6383.6|6503.87|6383.87|6502.9|6382.9|10
1656385810000|2022-06-28 03:10:10|6503.34|6383.34|6502.74|6382.74|6503.34|6383.34|6502.39|6382.39|9
1656385820000|2022-06-28 03:10:20|6502.8|6382.8|6502.22|6382.22|6502.8|6382.8|6502.04|6382.04|10
1656385830000|2022-06-28 03:10:30|6501.74|6381.74|6501.58|6381.58|6501.9|6381.9|6501.47|6381.47|10
1656385840000|2022-06-28 03:10:40|6501.13|6381.13|6502.04|6382.04|6502.6|6382.6|6501.13|6381.13|10
1656385850000|2022-06-28 03:10:50|6502.14|6382.14|6502.37|6382.37|6502.86|6382.86|6502.04|6382.04|9
1656385860000|2022-06-28 03:11:00|6502.62|6382.62|6503.05|6383.05|6503.05|6383.05|6502.34|6382.34|10
1656385870000|2022-06-28 03:11:10|6503.01|6383.01|6503.56|6383.56|6503.6|6383.6|6502.95|6382.95|9
1656385880000|2022-06-28 03:11:20|6504.03|6384.03|6503.89|6383.89|6504.03|6384.03|6503.86|6383.86|9
1656385890000|2022-06-28 03:11:30|6503.78|6383.78|6503.63|6383.63|6503.78|6383.78|6503.5|6383.5|9
1656385900000|2022-06-28 03:11:40|6503.81|6383.81|6503.81|6383.81|6503.87|6383.87|6503.75|6383.75|10
1656385910000|2022-06-28 03:11:50|6503.57|6383.57|6504.09|6384.09|6504.11|6384.11|6503.53|6383.53|9
1656385920000|2022-06-28 03:12:00|6504.17|6384.17|6504.39|6384.39|6505|6385|6504.17|6384.17|9
1656385930000|2022-06-28 03:12:10|6504.46|6384.46|6504.38|6384.38|6504.5|6384.5|6504.3|6384.3|9
1656385940000|2022-06-28 03:12:20|6504.35|6384.35|6504.72|6384.72|6504.81|6384.81|6504.35|6384.35|9
1656385950000|2022-06-28 03:12:30|6504.63|6384.63|6504.6|6384.6|6504.88|6384.88|6504.6|6384.6|9
1656385960000|2022-06-28 03:12:40|6504.85|6384.85|6504.98|6384.98|6505.02|6385.02|6504.62|6384.62|8
1656385970000|2022-06-28 03:12:50|6505.36|6385.36|6506.44|6386.44|6506.44|6386.44|6504.78|6384.78|10
1656385980000|2022-06-28 03:13:00|6506.57|6386.57|6506.59|6386.59|6506.59|6386.59|6505.87|6385.87|10
1656385990000|2022-06-28 03:13:10|6506.58|6386.58|6506.54|6386.54|6506.77|6386.77|6506.39|6386.39|10
1656386000000|2022-06-28 03:13:20|6506.34|6386.34|6507.43|6387.43|6507.52|6387.52|6506.31|6386.31|10
1656386010000|2022-06-28 03:13:30|6507.44|6387.44|6507.57|6387.57|6507.7|6387.7|6507.44|6387.44|9
1656386020000|2022-06-28 03:13:40|6507.61|6387.61|6507.88|6387.88|6508.16|6388.16|6507.58|6387.58|9
1656386030000|2022-06-28 03:13:50|6507.86|6387.86|6507.57|6387.57|6508.27|6388.27|6507.57|6387.57|10
1656386040000|2022-06-28 03:14:00|6507.66|6387.66|6506.78|6386.78|6507.66|6387.66|6506.78|6386.78|9
1656386050000|2022-06-28 03:14:10|6506.66|6386.66|6505.97|6385.97|6506.66|6386.66|6505.97|6385.97|10
1656386060000|2022-06-28 03:14:20|6506.09|6386.09|6505.57|6385.57|6506.16|6386.16|6505.3|6385.3|10
1656386070000|2022-06-28 03:14:30|6505.39|6385.39|6505.32|6385.32|6505.51|6385.51|6505.28|6385.28|10
1656386080000|2022-06-28 03:14:40|6505.45|6385.45|6505.32|6385.32|6505.45|6385.45|6505.26|6385.26|9
1656386090000|2022-06-28 03:14:50|6505.36|6385.36|6505.8|6385.8|6505.8|6385.8|6505.24|6385.24|9
1656386100000|2022-06-28 03:15:00|6505.87|6385.87|6505.77|6385.77|6506.03|6386.03|6505.77|6385.77|10
1656386110000|2022-06-28 03:15:10|6505.78|6385.78|6505.41|6385.41|6505.78|6385.78|6505.11|6385.11|10
1656386120000|2022-06-28 03:15:20|6505.47|6385.47|6505.76|6385.76|6505.98|6385.98|6505.45|6385.45|9
1656386130000|2022-06-28 03:15:30|6505.8|6385.8|6505.72|6385.72|6506.06|6386.06|6505.66|6385.66|10
1656386140000|2022-06-28 03:15:40|6505.67|6385.67|6505.46|6385.46|6505.74|6385.74|6505.46|6385.46|10
1656386150000|2022-06-28 03:15:50|6505.54|6385.54|6505.5|6385.5|6505.67|6385.67|6505.44|6385.44|10
1656386160000|2022-06-28 03:16:00|6505.57|6385.57|6505.98|6385.98|6505.98|6385.98|6505.52|6385.52|9
1656386170000|2022-06-28 03:16:10|6505.92|6385.92|6505.97|6385.97|6506.13|6386.13|6505.89|6385.89|8
1656386180000|2022-06-28 03:16:20|6506.05|6386.05|6504.73|6384.73|6506.05|6386.05|6504.73|6384.73|10
1656386190000|2022-06-28 03:16:30|6504.61|6384.61|6504.46|6384.46|6504.65|6384.65|6504.37|6384.37|10
1656386200000|2022-06-28 03:16:40|6504.51|6384.51|6504.42|6384.42|6504.72|6384.72|6504.42|6384.42|10
1656386210000|2022-06-28 03:16:50|6504.4|6384.4|6504.81|6384.81|6504.81|6384.81|6504.4|6384.4|10
1656386220000|2022-06-28 03:17:00|6504.65|6384.65|6505.31|6385.31|6505.31|6385.31|6504.65|6384.65|10
1656386230000|2022-06-28 03:17:10|6505.34|6385.34|6505.76|6385.76|6505.76|6385.76|6505.32|6385.32|10
1656386240000|2022-06-28 03:17:20|6505.83|6385.83|6505.8|6385.8|6505.97|6385.97|6505.73|6385.73|9
1656386250000|2022-06-28 03:17:30|6505.62|6385.62|6504.87|6384.87|6505.62|6385.62|6504.87|6384.87|9
1656386260000|2022-06-28 03:17:40|6504.81|6384.81|6502.79|6382.79|6504.81|6384.81|6502.79|6382.79|10
1656386270000|2022-06-28 03:17:50|6502.89|6382.89|6502.63|6382.63|6502.89|6382.89|6502.54|6382.54|9
1656386280000|2022-06-28 03:18:00|6502.54|6382.54|6502.28|6382.28|6502.55|6382.55|6502.28|6382.28|8
1656386290000|2022-06-28 03:18:10|6502.01|6382.01|6501.47|6381.47|6502.01|6382.01|6501.33|6381.33|9
1656386300000|2022-06-28 03:18:20|6501.5|6381.5|6501.22|6381.22|6501.68|6381.68|6501.14|6381.14|8
1656386310000|2022-06-28 03:18:30|6501.23|6381.23|6500.8|6380.8|6501.26|6381.26|6500.77|6380.77|10
1656386320000|2022-06-28 03:18:40|6501.13|6381.13|6500.91|6380.91|6501.13|6381.13|6500.81|6380.81|8
1656386330000|2022-06-28 03:18:50|6500.52|6380.52|6500.69|6380.69|6500.96|6380.96|6500.52|6380.52|10
1656386340000|2022-06-28 03:19:00|6500.65|6380.65|6500.32|6380.32|6500.71|6380.71|6500.31|6380.31|9
1656386350000|2022-06-28 03:19:10|6499.97|6379.97|6499.8|6379.8|6499.97|6379.97|6499.72|6379.72|8
1656386360000|2022-06-28 03:19:20|6499.81|6379.81|6499.6|6379.6|6499.81|6379.81|6499.45|6379.45|9
1656386370000|2022-06-28 03:19:30|6499.62|6379.62|6500.25|6380.25|6500.25|6380.25|6499.53|6379.53|9
1656386380000|2022-06-28 03:19:40|6499.99|6379.99|6499.8|6379.8|6500.1|6380.1|6499.8|6379.8|10
1656386390000|2022-06-28 03:19:50|6499.81|6379.81|6500.68|6380.68|6500.68|6380.68|6499.81|6379.81|8
1656386400000|2022-06-28 03:20:00|6500.66|6380.66|6500.45|6380.45|6500.66|6380.66|6500.42|6380.42|10
1656386410000|2022-06-28 03:20:10|6500.4|6380.4|6500.49|6380.49|6500.59|6380.59|6500.4|6380.4|5
1656386420000|2022-06-28 03:20:20|6500.26|6380.26|6498.4|6378.4|6500.26|6380.26|6498.4|6378.4|10
1656386430000|2022-06-28 03:20:30|6498.42|6378.42|6496.22|6376.22|6498.42|6378.42|6496.11|6376.11|10
1656386440000|2022-06-28 03:20:40|6495.83|6375.83|6495.49|6375.49|6495.86|6375.86|6495.49|6375.49|10
1656386450000|2022-06-28 03:20:50|6495.48|6375.48|6493.39|6373.39|6495.48|6375.48|6493.39|6373.39|10
1656386460000|2022-06-28 03:21:00|6493.21|6373.21|6492.21|6372.21|6493.22|6373.22|6492.21|6372.21|10
1656386470000|2022-06-28 03:21:10|6492.23|6372.23|6491.51|6371.51|6492.23|6372.23|6491.43|6371.43|10
1656386480000|2022-06-28 03:21:20|6491.55|6371.55|6491.54|6371.54|6491.55|6371.55|6491.06|6371.06|10
1656386490000|2022-06-28 03:21:30|6491.37|6371.37|6491.61|6371.61|6491.64|6371.64|6491.35|6371.35|8
1656386500000|2022-06-28 03:21:40|6491.77|6371.77|6492.01|6372.01|6492.02|6372.02|6491.46|6371.46|10
1656386510000|2022-06-28 03:21:50|6492.08|6372.08|6492.66|6372.66|6492.86|6372.86|6492.08|6372.08|10
1656386520000|2022-06-28 03:22:00|6492.68|6372.68|6492.89|6372.89|6492.97|6372.97|6492.5|6372.5|10
1656386530000|2022-06-28 03:22:10|6492.94|6372.94|6492.89|6372.89|6493.26|6373.26|6492.89|6372.89|9
1656386540000|2022-06-28 03:22:20|6492.91|6372.91|6492.58|6372.58|6492.91|6372.91|6492.43|6372.43|10
1656386550000|2022-06-28 03:22:30|6492.57|6372.57|6492.41|6372.41|6492.65|6372.65|6492.41|6372.41|10
1656386560000|2022-06-28 03:22:40|6492.45|6372.45|6493.24|6373.24|6493.24|6373.24|6492.45|6372.45|10
1656386570000|2022-06-28 03:22:50|6493.09|6373.09|6493.14|6373.14|6493.31|6373.31|6493.05|6373.05|10
1656386580000|2022-06-28 03:23:00|6493.16|6373.16|6494.42|6374.42|6494.42|6374.42|6493.16|6373.16|10
1656386590000|2022-06-28 03:23:10|6494.08|6374.08|6493.77|6373.77|6494.72|6374.72|6493.77|6373.77|10
1656386600000|2022-06-28 03:23:20|6493.66|6373.66|6494.25|6374.25|6494.25|6374.25|6493.62|6373.62|10
1656386610000|2022-06-28 03:23:30|6494.44|6374.44|6495.7|6375.7|6495.77|6375.77|6494.44|6374.44|9
1656386620000|2022-06-28 03:23:40|6495.62|6375.62|6494.58|6374.58|6495.65|6375.65|6494.58|6374.58|10
1656386630000|2022-06-28 03:23:50|6494.55|6374.55|6494.25|6374.25|6494.64|6374.64|6493.92|6373.92|9
1656386640000|2022-06-28 03:24:00|6494.28|6374.28|6494.06|6374.06|6494.31|6374.31|6494.02|6374.02|10
1656386650000|2022-06-28 03:24:10|6494.66|6374.66|6494.89|6374.89|6494.97|6374.97|6494.61|6374.61|8
1656386660000|2022-06-28 03:24:20|6494.85|6374.85|6495.86|6375.86|6495.86|6375.86|6494.76|6374.76|10
1656386670000|2022-06-28 03:24:30|6495.74|6375.74|6495.31|6375.31|6495.83|6375.83|6495.31|6375.31|10
1656386680000|2022-06-28 03:24:40|6495.24|6375.24|6495.09|6375.09|6495.24|6375.24|6494.76|6374.76|10
1656386690000|2022-06-28 03:24:50|6494.9|6374.9|6493.88|6373.88|6494.92|6374.92|6493.88|6373.88|10
1656386700000|2022-06-28 03:25:00|6493.99|6373.99|6493.86|6373.86|6494.15|6374.15|6493.77|6373.77|10
1656386710000|2022-06-28 03:25:10|6493.53|6373.53|6493.21|6373.21|6493.58|6373.58|6493.21|6373.21|9
1656386720000|2022-06-28 03:25:20|6493.43|6373.43|6493.04|6373.04|6493.43|6373.43|6492.98|6372.98|10
1656386730000|2022-06-28 03:25:30|6492.98|6372.98|6493.17|6373.17|6493.31|6373.31|6492.95|6372.95|10
1656386740000|2022-06-28 03:25:40|6493.59|6373.59|6493.08|6373.08|6493.59|6373.59|6492.87|6372.87|9
1656386750000|2022-06-28 03:25:50|6492.99|6372.99|6494.41|6374.41|6494.41|6374.41|6492.99|6372.99|9
1656386760000|2022-06-28 03:26:00|6494.76|6374.76|6495.23|6375.23|6495.32|6375.32|6494.72|6374.72|10
1656386770000|2022-06-28 03:26:10|6495.43|6375.43|6495.12|6375.12|6495.59|6375.59|6494.9|6374.9|9
1656386780000|2022-06-28 03:26:20|6495.09|6375.09|6494.18|6374.18|6495.09|6375.09|6494.17|6374.17|9
1656386790000|2022-06-28 03:26:30|6494.28|6374.28|6493.47|6373.47|6494.4|6374.4|6493.47|6373.47|10
1656386800000|2022-06-28 03:26:40|6493.51|6373.51|6494.2|6374.2|6494.31|6374.31|6493.51|6373.51|9
1656386810000|2022-06-28 03:26:50|6494.16|6374.16|6494.95|6374.95|6495.25|6375.25|6494.16|6374.16|10
1656386820000|2022-06-28 03:27:00|6495.1|6375.1|6495.07|6375.07|6495.16|6375.16|6494.93|6374.93|9
1656386830000|2022-06-28 03:27:10|6495.03|6375.03|6495.53|6375.53|6495.75|6375.75|6495.02|6375.02|10
1656386840000|2022-06-28 03:27:20|6495.82|6375.82|6495.93|6375.93|6496.23|6376.23|6495.65|6375.65|9
1656386850000|2022-06-28 03:27:30|6496.09|6376.09|6495.99|6375.99|6496.18|6376.18|6495.98|6375.98|9
1656386860000|2022-06-28 03:27:40|6495.98|6375.98|6495.96|6375.96|6495.98|6375.98|6495.84|6375.84|10
1656386870000|2022-06-28 03:27:50|6495.86|6375.86|6495.83|6375.83|6495.91|6375.91|6495.8|6375.8|9
1656386880000|2022-06-28 03:28:00|6495.89|6375.89|6496.25|6376.25|6496.59|6376.59|6495.89|6375.89|9
1656386890000|2022-06-28 03:28:10|6496.54|6376.54|6497.75|6377.75|6497.75|6377.75|6496.03|6376.03|9
1656386900000|2022-06-28 03:28:20|6497.95|6377.95|6498.08|6378.08|6498.22|6378.22|6497.92|6377.92|10
1656386910000|2022-06-28 03:28:30|6498.17|6378.17|6498.36|6378.36|6498.43|6378.43|6498.09|6378.09|10
1656386920000|2022-06-28 03:28:40|6498.25|6378.25|6499.1|6379.1|6499.14|6379.14|6498.25|6378.25|10
1656386930000|2022-06-28 03:28:50|6499.44|6379.44|6500.68|6380.68|6500.68|6380.68|6499.44|6379.44|9
1656386940000|2022-06-28 03:29:00|6500.74|6380.74|6500.93|6380.93|6501.03|6381.03|6500.54|6380.54|10
1656386950000|2022-06-28 03:29:10|6500.79|6380.79|6500.96|6380.96|6501.01|6381.01|6500.69|6380.69|10
1656386960000|2022-06-28 03:29:20|6501.01|6381.01|6500.94|6380.94|6501.03|6381.03|6500.89|6380.89|10
1656386970000|2022-06-28 03:29:30|6500.78|6380.78|6500.7|6380.7|6500.97|6380.97|6500.61|6380.61|10
1656386980000|2022-06-28 03:29:40|6500.34|6380.34|6500.33|6380.33|6500.61|6380.61|6500.11|6380.11|9
1656386990000|2022-06-28 03:29:50|6500.34|6380.34|6500.69|6380.69|6501.05|6381.05|6500.34|6380.34|10
1656387000000|2022-06-28 03:30:00|6500.79|6380.79|6501.04|6381.04|6501.17|6381.17|6500.76|6380.76|9
1656387010000|2022-06-28 03:30:10|6501.44|6381.44|6500.74|6380.74|6501.44|6381.44|6500.68|6380.68|10
1656387020000|2022-06-28 03:30:20|6500.9|6380.9|6501.28|6381.28|6501.49|6381.49|6500.9|6380.9|10
1656387030000|2022-06-28 03:30:30|6501.26|6381.26|6501.57|6381.57|6501.57|6381.57|6501.22|6381.22|10
1656387040000|2022-06-28 03:30:40|6501.37|6381.37|6501.51|6381.51|6501.77|6381.77|6501.34|6381.34|10
1656387050000|2022-06-28 03:30:50|6501.18|6381.18|6501.06|6381.06|6501.52|6381.52|6500.83|6380.83|10
1656387060000|2022-06-28 03:31:00|6500.68|6380.68|6500.41|6380.41|6500.68|6380.68|6500.37|6380.37|9
1656387070000|2022-06-28 03:31:10|6501.72|6381.72|6501.36|6381.36|6501.72|6381.72|6501.18|6381.18|10
1656387080000|2022-06-28 03:31:20|6501.47|6381.47|6502.21|6382.21|6502.29|6382.29|6501.47|6381.47|8
1656387090000|2022-06-28 03:31:30|6502.25|6382.25|6502.55|6382.55|6502.56|6382.56|6502.15|6382.15|10
1656387100000|2022-06-28 03:31:40|6502.61|6382.61|6502.55|6382.55|6502.97|6382.97|6502.55|6382.55|9
1656387110000|2022-06-28 03:31:50|6502.91|6382.91|6502.42|6382.42|6503.13|6383.13|6502.42|6382.42|9
1656387120000|2022-06-28 03:32:00|6502.41|6382.41|6502.32|6382.32|6502.59|6382.59|6502.32|6382.32|10
1656387130000|2022-06-28 03:32:10|6502.36|6382.36|6502.76|6382.76|6502.76|6382.76|6502.25|6382.25|10
1656387140000|2022-06-28 03:32:20|6502.82|6382.82|6503.2|6383.2|6503.56|6383.56|6502.82|6382.82|10
1656387150000|2022-06-28 03:32:30|6503.38|6383.38|6503.82|6383.82|6503.82|6383.82|6503.22|6383.22|9
1656387160000|2022-06-28 03:32:40|6504.07|6384.07|6503.99|6383.99|6504.25|6384.25|6503.99|6383.99|10
1656387170000|2022-06-28 03:32:50|6503.59|6383.59|6503.28|6383.28|6503.59|6383.59|6502.87|6382.87|10
1656387180000|2022-06-28 03:33:00|6503.06|6383.06|6502.46|6382.46|6503.23|6383.23|6502.35|6382.35|10
1656387190000|2022-06-28 03:33:10|6502.48|6382.48|6502.82|6382.82|6502.82|6382.82|6502.29|6382.29|9
1656387200000|2022-06-28 03:33:20|6502.86|6382.86|6503.25|6383.25|6503.25|6383.25|6502.86|6382.86|8
1656387210000|2022-06-28 03:33:30|6503.31|6383.31|6502.82|6382.82|6503.36|6383.36|6502.82|6382.82|8
1656387220000|2022-06-28 03:33:40|6502.97|6382.97|6501.91|6381.91|6503.1|6383.1|6501.91|6381.91|9
1656387230000|2022-06-28 03:33:50|6501.59|6381.59|6501.1|6381.1|6501.78|6381.78|6500.86|6380.86|10
1656387240000|2022-06-28 03:34:00|6500.74|6380.74|6500.05|6380.05|6500.92|6380.92|6500.04|6380.04|9
1656387250000|2022-06-28 03:34:10|6499.91|6379.91|6499.16|6379.16|6500.03|6380.03|6499.16|6379.16|10
1656387260000|2022-06-28 03:34:20|6499.46|6379.46|6499.45|6379.45|6499.81|6379.81|6499.45|6379.45|9
1656387270000|2022-06-28 03:34:30|6499.61|6379.61|6499.99|6379.99|6500.33|6380.33|6499.61|6379.61|10
1656387280000|2022-06-28 03:34:40|6500.55|6380.55|6500.69|6380.69|6500.69|6380.69|6500.16|6380.16|9
1656387290000|2022-06-28 03:34:50|6500.68|6380.68|6501.33|6381.33|6501.35|6381.35|6500.48|6380.48|10
1656387300000|2022-06-28 03:35:00|6501.35|6381.35|6502.27|6382.27|6502.27|6382.27|6501.35|6381.35|9
1656387310000|2022-06-28 03:35:10|6502.48|6382.48|6502.8|6382.8|6502.92|6382.92|6502.31|6382.31|10
1656387320000|2022-06-28 03:35:20|6502.83|6382.83|6503.19|6383.19|6503.39|6383.39|6502.83|6382.83|10
1656387330000|2022-06-28 03:35:30|6503.21|6383.21|6503.4|6383.4|6503.49|6383.49|6503.21|6383.21|9
1656387340000|2022-06-28 03:35:40|6503.42|6383.42|6503.64|6383.64|6503.64|6383.64|6503.23|6383.23|10
1656387350000|2022-06-28 03:35:50|6503.7|6383.7|6503.6|6383.6|6503.7|6383.7|6503.31|6383.31|8
1656387360000|2022-06-28 03:36:00|6503.58|6383.58|6503.59|6383.59|6503.75|6383.75|6503.53|6383.53|9
1656387370000|2022-06-28 03:36:10|6503.66|6383.66|6503.48|6383.48|6503.68|6383.68|6503.4|6383.4|8
1656387380000|2022-06-28 03:36:20|6503.47|6383.47|6503.08|6383.08|6503.52|6383.52|6503.06|6383.06|10
1656387390000|2022-06-28 03:36:30|6503.34|6383.34|6502.97|6382.97|6503.34|6383.34|6502.97|6382.97|9
1656387400000|2022-06-28 03:36:40|6503.02|6383.02|6502.8|6382.8|6503.02|6383.02|6502.8|6382.8|7
1656387410000|2022-06-28 03:36:50|6502.77|6382.77|6502.74|6382.74|6502.8|6382.8|6502.74|6382.74|10
1656387420000|2022-06-28 03:37:00|6502.75|6382.75|6502.57|6382.57|6502.75|6382.75|6502.22|6382.22|10
1656387430000|2022-06-28 03:37:10|6502.58|6382.58|6502.51|6382.51|6502.59|6382.59|6502.45|6382.45|9
1656387440000|2022-06-28 03:37:20|6502.48|6382.48|6502.8|6382.8|6502.86|6382.86|6502.48|6382.48|8
1656387450000|2022-06-28 03:37:30|6502.82|6382.82|6502.71|6382.71|6502.87|6382.87|6502.71|6382.71|7
1656387460000|2022-06-28 03:37:40|6502.78|6382.78|6503.32|6383.32|6503.34|6383.34|6502.78|6382.78|9
1656387470000|2022-06-28 03:37:50|6503.33|6383.33|6503.27|6383.27|6503.47|6383.47|6503.2|6383.2|7
1656387480000|2022-06-28 03:38:00|6503.3|6383.3|6503.45|6383.45|6503.53|6383.53|6503.3|6383.3|8
1656387490000|2022-06-28 03:38:10|6503.54|6383.54|6506.81|6386.81|6506.81|6386.81|6503.54|6383.54|10
1656387500000|2022-06-28 03:38:20|6508.02|6388.02|6513.32|6393.32|6513.32|6393.32|6508.02|6388.02|10
1656387510000|2022-06-28 03:38:30|6513.37|6393.37|6512.8|6392.8|6513.39|6393.39|6512.8|6392.8|10
1656387520000|2022-06-28 03:38:40|6512.78|6392.78|6512.78|6392.78|6513.01|6393.01|6512.58|6392.58|9
1656387530000|2022-06-28 03:38:50|6512.77|6392.77|6512.7|6392.7|6512.92|6392.92|6512.6|6392.6|10
1656387540000|2022-06-28 03:39:00|6512.75|6392.75|6514.69|6394.69|6514.86|6394.86|6512.63|6392.63|10
1656387550000|2022-06-28 03:39:10|6514.9|6394.9|6516.18|6396.18|6516.18|6396.18|6514.9|6394.9|10
1656387560000|2022-06-28 03:39:20|6516.1|6396.1|6516.61|6396.61|6516.68|6396.68|6516.1|6396.1|10
1656387570000|2022-06-28 03:39:30|6516.79|6396.79|6516.73|6396.73|6516.79|6396.79|6516.46|6396.46|10
1656387580000|2022-06-28 03:39:40|6516.69|6396.69|6516.38|6396.38|6516.82|6396.82|6516.37|6396.37|10
1656387590000|2022-06-28 03:39:50|6517.02|6397.02|6519.3|6399.3|6519.3|6399.3|6517.02|6397.02|10
1656387600000|2022-06-28 03:40:00|6519.24|6399.24|6520.25|6400.25|6520.4|6400.4|6519.24|6399.24|10
1656387610000|2022-06-28 03:40:10|6520.67|6400.67|6521.36|6401.36|6521.83|6401.83|6520.67|6400.67|10
1656387620000|2022-06-28 03:40:20|6521.31|6401.31|6520.83|6400.83|6521.31|6401.31|6520.81|6400.81|10
1656387630000|2022-06-28 03:40:30|6520.7|6400.7|6518.98|6398.98|6520.7|6400.7|6518.66|6398.66|10
1656387640000|2022-06-28 03:40:40|6519.14|6399.14|6518.96|6398.96|6519.14|6399.14|6518.96|6398.96|9
1656387650000|2022-06-28 03:40:50|6519.1|6399.1|6518.61|6398.61|6519.19|6399.19|6518.61|6398.61|9
1656387660000|2022-06-28 03:41:00|6518.63|6398.63|6518.62|6398.62|6518.63|6398.63|6518.36|6398.36|8
1656387670000|2022-06-28 03:41:10|6518.73|6398.73|6518.58|6398.58|6518.74|6398.74|6518.36|6398.36|10
1656387680000|2022-06-28 03:41:20|6518.69|6398.69|6518.81|6398.81|6518.81|6398.81|6518.58|6398.58|9
1656387690000|2022-06-28 03:41:30|6518.79|6398.79|6518.71|6398.71|6518.79|6398.79|6518.17|6398.17|9
1656387700000|2022-06-28 03:41:40|6518.72|6398.72|6518.62|6398.62|6518.73|6398.73|6518.55|6398.55|9
1656387710000|2022-06-28 03:41:50|6518.71|6398.71|6518.38|6398.38|6518.71|6398.71|6518.38|6398.38|9
1656387720000|2022-06-28 03:42:00|6518.27|6398.27|6517.48|6397.48|6518.42|6398.42|6517.24|6397.24|9
1656387730000|2022-06-28 03:42:10|6517.46|6397.46|6517.2|6397.2|6517.46|6397.46|6516.87|6396.87|10
1656387740000|2022-06-28 03:42:20|6517.14|6397.14|6517.26|6397.26|6517.53|6397.53|6517.02|6397.02|10
1656387750000|2022-06-28 03:42:30|6517.34|6397.34|6517.76|6397.76|6517.76|6397.76|6517.11|6397.11|10
1656387760000|2022-06-28 03:42:40|6517.73|6397.73|6518.08|6398.08|6518.24|6398.24|6517.63|6397.63|10
1656387770000|2022-06-28 03:42:50|6518.39|6398.39|6518.68|6398.68|6518.9|6398.9|6518.39|6398.39|9
1656387780000|2022-06-28 03:43:00|6518.95|6398.95|6518.85|6398.85|6519|6399|6518.7|6398.7|8
1656387790000|2022-06-28 03:43:10|6518.81|6398.81|6518.98|6398.98|6519.05|6399.05|6518.67|6398.67|9
1656387800000|2022-06-28 03:43:20|6519.2|6399.2|6519.5|6399.5|6519.53|6399.53|6519.2|6399.2|10
1656387810000|2022-06-28 03:43:30|6519.49|6399.49|6519.92|6399.92|6519.92|6399.92|6519.49|6399.49|9
1656387820000|2022-06-28 03:43:40|6519.81|6399.81|6519.56|6399.56|6519.94|6399.94|6519.52|6399.52|10
1656387830000|2022-06-28 03:43:50|6519.4|6399.4|6519.32|6399.32|6519.4|6399.4|6519.32|6399.32|10
1656387840000|2022-06-28 03:44:00|6519.31|6399.31|6519.24|6399.24|6519.31|6399.31|6519.16|6399.16|8
1656387850000|2022-06-28 03:44:10|6519.41|6399.41|6519.6|6399.6|6519.73|6399.73|6519.41|6399.41|10
1656387860000|2022-06-28 03:44:20|6519.84|6399.84|6519.7|6399.7|6519.85|6399.85|6519.7|6399.7|10
1656387870000|2022-06-28 03:44:30|6519.72|6399.72|6519.89|6399.89|6519.89|6399.89|6519.72|6399.72|8
1656387880000|2022-06-28 03:44:40|6519.56|6399.56|6519.91|6399.91|6519.95|6399.95|6519.51|6399.51|10
1656387890000|2022-06-28 03:44:50|6520.16|6400.16|6520.59|6400.59|6520.71|6400.71|6520.16|6400.16|9
1656387900000|2022-06-28 03:45:00|6520.56|6400.56|6521.35|6401.35|6521.43|6401.43|6520.56|6400.56|10
1656387910000|2022-06-28 03:45:10|6521.54|6401.54|6521.62|6401.62|6522.16|6402.16|6521.37|6401.37|9
1656387920000|2022-06-28 03:45:20|6521.55|6401.55|6520.56|6400.56|6521.55|6401.55|6520.5|6400.5|10
1656387930000|2022-06-28 03:45:30|6520.62|6400.62|6520.13|6400.13|6520.93|6400.93|6520.09|6400.09|10
1656387940000|2022-06-28 03:45:40|6520.08|6400.08|6519.05|6399.05|6520.27|6400.27|6519.05|6399.05|8
1656387950000|2022-06-28 03:45:50|6518.76|6398.76|6517.52|6397.52|6518.76|6398.76|6517.52|6397.52|9
1656387960000|2022-06-28 03:46:00|6517.5|6397.5|6517.06|6397.06|6517.5|6397.5|6517.06|6397.06|10
1656387970000|2022-06-28 03:46:10|6517.45|6397.45|6517.11|6397.11|6517.45|6397.45|6516.93|6396.93|10
1656387980000|2022-06-28 03:46:20|6517.12|6397.12|6516.91|6396.91|6517.12|6397.12|6516.91|6396.91|10
1656387990000|2022-06-28 03:46:30|6516.93|6396.93|6516.74|6396.74|6516.93|6396.93|6516.56|6396.56|9
1656388000000|2022-06-28 03:46:40|6516.62|6396.62|6516.04|6396.04|6516.88|6396.88|6516.04|6396.04|8
1656388010000|2022-06-28 03:46:50|6515.89|6395.89|6515.66|6395.66|6515.89|6395.89|6515.56|6395.56|10
1656388020000|2022-06-28 03:47:00|6515.62|6395.62|6516.12|6396.12|6516.74|6396.74|6515.25|6395.25|10
1656388030000|2022-06-28 03:47:10|6516.5|6396.5|6517.04|6397.04|6517.04|6397.04|6516.06|6396.06|10
1656388040000|2022-06-28 03:47:20|6517.17|6397.17|6518|6398|6518|6398|6517.17|6397.17|9
1656388050000|2022-06-28 03:47:30|6518.39|6398.39|6518.3|6398.3|6518.6|6398.6|6518.3|6398.3|10
1656388060000|2022-06-28 03:47:40|6518.19|6398.19|6518.47|6398.47|6518.52|6398.52|6518.19|6398.19|9
1656388070000|2022-06-28 03:47:50|6518.53|6398.53|6518.72|6398.72|6518.72|6398.72|6518.53|6398.53|9
1656388080000|2022-06-28 03:48:00|6518.88|6398.88|6519.17|6399.17|6519.19|6399.19|6518.81|6398.81|9
1656388090000|2022-06-28 03:48:10|6519.14|6399.14|6519.44|6399.44|6519.69|6399.69|6519.14|6399.14|10
1656388100000|2022-06-28 03:48:20|6519.46|6399.46|6519.55|6399.55|6519.63|6399.63|6519.46|6399.46|7
1656388110000|2022-06-28 03:48:30|6519.48|6399.48|6519.5|6399.5|6519.58|6399.58|6519.12|6399.12|10
1656388120000|2022-06-28 03:48:40|6519.25|6399.25|6519.55|6399.55|6519.84|6399.84|6519.25|6399.25|10
1656388130000|2022-06-28 03:48:50|6519.57|6399.57|6519.48|6399.48|6519.57|6399.57|6519.17|6399.17|8
1656388140000|2022-06-28 03:49:00|6519.5|6399.5|6519.31|6399.31|6519.5|6399.5|6519.11|6399.11|10
1656388150000|2022-06-28 03:49:10|6519.02|6399.02|6518.71|6398.71|6519.27|6399.27|6518.71|6398.71|8
1656388160000|2022-06-28 03:49:20|6518.7|6398.7|6519.08|6399.08|6519.18|6399.18|6518.58|6398.58|8
1656388170000|2022-06-28 03:49:30|6519.2|6399.2|6520.32|6400.32|6520.33|6400.33|6519.2|6399.2|10
1656388180000|2022-06-28 03:49:40|6520.46|6400.46|6521.72|6401.72|6521.72|6401.72|6520.46|6400.46|10
1656388190000|2022-06-28 03:49:50|6521.68|6401.68|6521.49|6401.49|6521.68|6401.68|6521.34|6401.34|10
1656388200000|2022-06-28 03:50:00|6521.48|6401.48|6521.17|6401.17|6521.51|6401.51|6521.17|6401.17|9
1656388210000|2022-06-28 03:50:10|6521.18|6401.18|6521.06|6401.06|6521.34|6401.34|6520.94|6400.94|9
1656388220000|2022-06-28 03:50:20|6520.79|6400.79|6521.53|6401.53|6521.63|6401.63|6520.71|6400.71|9
1656388230000|2022-06-28 03:50:30|6521.71|6401.71|6522.13|6402.13|6522.13|6402.13|6521.58|6401.58|10
1656388240000|2022-06-28 03:50:40|6521.7|6401.7|6521.8|6401.8|6521.91|6401.91|6521.68|6401.68|10
1656388250000|2022-06-28 03:50:50|6521.71|6401.71|6522.03|6402.03|6522.11|6402.11|6521.49|6401.49|10
1656388260000|2022-06-28 03:51:00|6522.1|6402.1|6521.83|6401.83|6522.32|6402.32|6521.81|6401.81|8
1656388270000|2022-06-28 03:51:10|6521.92|6401.92|6522.17|6402.17|6522.17|6402.17|6521.8|6401.8|10
1656388280000|2022-06-28 03:51:20|6522.08|6402.08|6521.8|6401.8|6522.08|6402.08|6521.8|6401.8|9
1656388290000|2022-06-28 03:51:30|6521.85|6401.85|6521.77|6401.77|6521.89|6401.89|6521.71|6401.71|9
1656388300000|2022-06-28 03:51:40|6521.67|6401.67|6521.88|6401.88|6521.88|6401.88|6521.67|6401.67|10
1656388310000|2022-06-28 03:51:50|6521.8|6401.8|6522.13|6402.13|6522.21|6402.21|6521.67|6401.67|10
1656388320000|2022-06-28 03:52:00|6522.03|6402.03|6522.14|6402.14|6522.23|6402.23|6522.03|6402.03|9
1656388330000|2022-06-28 03:52:10|6522.2|6402.2|6522.27|6402.27|6522.32|6402.32|6521.93|6401.93|9
1656388340000|2022-06-28 03:52:20|6522.23|6402.23|6522.98|6402.98|6522.98|6402.98|6522.23|6402.23|8
1656388350000|2022-06-28 03:52:30|6522.96|6402.96|6522.94|6402.94|6523.1|6403.1|6522.94|6402.94|7
1656388360000|2022-06-28 03:52:40|6523.36|6403.36|6522.13|6402.13|6523.36|6403.36|6522.13|6402.13|9
1656388370000|2022-06-28 03:52:50|6521.96|6401.96|6521.96|6401.96|6522.21|6402.21|6521.79|6401.79|10
1656388380000|2022-06-28 03:53:00|6521.91|6401.91|6521.92|6401.92|6522.11|6402.11|6521.8|6401.8|9
1656388390000|2022-06-28 03:53:10|6521.99|6401.99|6522.08|6402.08|6522.49|6402.49|6521.88|6401.88|8
1656388400000|2022-06-28 03:53:20|6522.29|6402.29|6522.43|6402.43|6522.46|6402.46|6522.26|6402.26|10
1656388410000|2022-06-28 03:53:30|6522.41|6402.41|6522.54|6402.54|6522.59|6402.59|6522.28|6402.28|9
1656388420000|2022-06-28 03:53:40|6522.55|6402.55|6522.57|6402.57|6522.66|6402.66|6522.54|6402.54|8
1656388430000|2022-06-28 03:53:50|6522.64|6402.64|6522.56|6402.56|6522.64|6402.64|6522.51|6402.51|9
1656388440000|2022-06-28 03:54:00|6522.55|6402.55|6522.67|6402.67|6522.77|6402.77|6522.53|6402.53|10
1656388450000|2022-06-28 03:54:10|6522.66|6402.66|6522.24|6402.24|6522.66|6402.66|6522.17|6402.17|7
1656388460000|2022-06-28 03:54:20|6522.29|6402.29|6522.29|6402.29|6522.41|6402.41|6522.03|6402.03|10
1656388470000|2022-06-28 03:54:30|6522.26|6402.26|6522.82|6402.82|6522.82|6402.82|6522.19|6402.19|10
1656388480000|2022-06-28 03:54:40|6523.36|6403.36|6524.31|6404.31|6524.4|6404.4|6523.36|6403.36|9
1656388490000|2022-06-28 03:54:50|6524.51|6404.51|6524.69|6404.69|6524.73|6404.73|6524.4|6404.4|10
1656388500000|2022-06-28 03:55:00|6524.44|6404.44|6524.55|6404.55|6524.64|6404.64|6524.44|6404.44|10
1656388510000|2022-06-28 03:55:10|6524.51|6404.51|6525.01|6405.01|6525.27|6405.27|6524.51|6404.51|10
1656388520000|2022-06-28 03:55:20|6525.12|6405.12|6525.23|6405.23|6525.23|6405.23|6525.12|6405.12|7
1656388530000|2022-06-28 03:55:30|6525.17|6405.17|6525.24|6405.24|6525.32|6405.32|6525.17|6405.17|9
1656388540000|2022-06-28 03:55:40|6525.35|6405.35|6525.57|6405.57|6525.58|6405.58|6525.28|6405.28|6
1656388550000|2022-06-28 03:55:50|6525.6|6405.6|6525.62|6405.62|6525.63|6405.63|6525.56|6405.56|8
1656388560000|2022-06-28 03:56:00|6525.6|6405.6|6526.16|6406.16|6526.16|6406.16|6525.47|6405.47|8
1656388570000|2022-06-28 03:56:10|6526.25|6406.25|6526.55|6406.55|6526.55|6406.55|6526.24|6406.24|6
1656388580000|2022-06-28 03:56:20|6526.81|6406.81|6527.92|6407.92|6527.92|6407.92|6526.81|6406.81|6
1656388590000|2022-06-28 03:56:30|6527.96|6407.96|6528.56|6408.56|6528.56|6408.56|6527.96|6407.96|10
1656388600000|2022-06-28 03:56:40|6528.59|6408.59|6528.21|6408.21|6528.59|6408.59|6528.21|6408.21|9
1656388610000|2022-06-28 03:56:50|6528.34|6408.34|6528.34|6408.34|6528.34|6408.34|6528.25|6408.25|7
1656388620000|2022-06-28 03:57:00|6528.31|6408.31|6527.82|6407.82|6528.31|6408.31|6527.76|6407.76|8
1656388630000|2022-06-28 03:57:10|6528.02|6408.02|6528.39|6408.39|6528.39|6408.39|6528.02|6408.02|6
1656388640000|2022-06-28 03:57:20|6528.42|6408.42|6529.03|6409.03|6529.03|6409.03|6528.42|6408.42|9
1656388650000|2022-06-28 03:57:30|6528.88|6408.88|6529.54|6409.54|6529.54|6409.54|6528.88|6408.88|9
1656388660000|2022-06-28 03:57:40|6529.65|6409.65|6530.64|6410.64|6530.66|6410.66|6529.63|6409.63|10
1656388670000|2022-06-28 03:57:50|6530.72|6410.72|6530.88|6410.88|6530.88|6410.88|6530.64|6410.64|10
1656388680000|2022-06-28 03:58:00|6530.93|6410.93|6530.87|6410.87|6530.93|6410.93|6530.62|6410.62|9
1656388690000|2022-06-28 03:58:10|6530.88|6410.88|6530.84|6410.84|6530.89|6410.89|6530.65|6410.65|6
1656388700000|2022-06-28 03:58:20|6530.67|6410.67|6530.39|6410.39|6530.76|6410.76|6530.38|6410.38|10
1656388710000|2022-06-28 03:58:30|6530.48|6410.48|6530.13|6410.13|6530.55|6410.55|6530.13|6410.13|9
1656388720000|2022-06-28 03:58:40|6530.15|6410.15|6530.1|6410.1|6530.45|6410.45|6530.03|6410.03|10
1656388730000|2022-06-28 03:58:50|6530.21|6410.21|6531|6411|6531|6411|6530.21|6410.21|9
1656388740000|2022-06-28 03:59:00|6531.04|6411.04|6531.24|6411.24|6531.3|6411.3|6530.98|6410.98|10
1656388750000|2022-06-28 03:59:10|6531.09|6411.09|6531.51|6411.51|6531.9|6411.9|6531.09|6411.09|10
1656388760000|2022-06-28 03:59:20|6532.06|6412.06|6531.21|6411.21|6532.06|6412.06|6531.1|6411.1|10
1656388770000|2022-06-28 03:59:30|6530.81|6410.81|6530.56|6410.56|6530.84|6410.84|6530.56|6410.56|9
1656388780000|2022-06-28 03:59:40|6530.81|6410.81|6530.88|6410.88|6531.37|6411.37|6530.81|6410.81|10
1656388790000|2022-06-28 03:59:50|6530.89|6410.89|6530.71|6410.71|6530.89|6410.89|6530.5|6410.5|10
1656388800000|2022-06-28 04:00:00|6530.68|6410.68|6530.21|6410.21|6530.83|6410.83|6530.17|6410.17|10
1656388810000|2022-06-28 04:00:10|6530.36|6410.36|6530.25|6410.25|6530.5|6410.5|6530|6410|9
1656388820000|2022-06-28 04:00:20|6530.2|6410.2|6529.85|6409.85|6530.2|6410.2|6529.77|6409.77|10
1656388830000|2022-06-28 04:00:30|6530.03|6410.03|6530.13|6410.13|6530.26|6410.26|6529.84|6409.84|9
1656388840000|2022-06-28 04:00:40|6530.15|6410.15|6530.06|6410.06|6530.15|6410.15|6529.96|6409.96|10
1656388850000|2022-06-28 04:00:50|6530.07|6410.07|6530.26|6410.26|6530.26|6410.26|6529.98|6409.98|10
1656388860000|2022-06-28 04:01:00|6530.42|6410.42|6530.69|6410.69|6530.74|6410.74|6530.34|6410.34|10
1656388870000|2022-06-28 04:01:10|6530.4|6410.4|6530.71|6410.71|6531|6411|6530.4|6410.4|10
1656388880000|2022-06-28 04:01:20|6530.99|6410.99|6531.31|6411.31|6531.31|6411.31|6530.8|6410.8|10
1656388890000|2022-06-28 04:01:30|6531.43|6411.43|6531.25|6411.25|6531.51|6411.51|6531.25|6411.25|8
1656388900000|2022-06-28 04:01:40|6531.19|6411.19|6531.38|6411.38|6531.49|6411.49|6531.19|6411.19|9
1656388910000|2022-06-28 04:01:50|6531.31|6411.31|6530.93|6410.93|6531.41|6411.41|6530.93|6410.93|8
1656388920000|2022-06-28 04:02:00|6531.25|6411.25|6531.3|6411.3|6531.39|6411.39|6531.03|6411.03|10
1656388930000|2022-06-28 04:02:10|6531.52|6411.52|6531.69|6411.69|6532.01|6412.01|6531.52|6411.52|10
1656388940000|2022-06-28 04:02:20|6531.75|6411.75|6531.73|6411.73|6531.96|6411.96|6531.73|6411.73|7
1656388950000|2022-06-28 04:02:30|6531.82|6411.82|6532.02|6412.02|6532.16|6412.16|6531.79|6411.79|9
1656388960000|2022-06-28 04:02:40|6532.46|6412.46|6532.82|6412.82|6532.82|6412.82|6532.39|6412.39|10
1656388970000|2022-06-28 04:02:50|6532.73|6412.73|6533.01|6413.01|6533.01|6413.01|6532.73|6412.73|8
1656388980000|2022-06-28 04:03:00|6533.08|6413.08|6532.98|6412.98|6533.08|6413.08|6532.62|6412.62|10
1656388990000|2022-06-28 04:03:10|6532.93|6412.93|6532.92|6412.92|6533|6413|6532.75|6412.75|10
1656389000000|2022-06-28 04:03:20|6532.93|6412.93|6532.57|6412.57|6532.93|6412.93|6532.39|6412.39|9
1656389010000|2022-06-28 04:03:30|6532.39|6412.39|6532.86|6412.86|6532.86|6412.86|6532.39|6412.39|7
1656389020000|2022-06-28 04:03:40|6533.17|6413.17|6533.3|6413.3|6533.3|6413.3|6532.95|6412.95|10
1656389030000|2022-06-28 04:03:50|6533.45|6413.45|6533.19|6413.19|6533.5|6413.5|6533.14|6413.14|9
1656389040000|2022-06-28 04:04:00|6533.22|6413.22|6533.5|6413.5|6533.6|6413.6|6533.22|6413.22|10
1656389050000|2022-06-28 04:04:10|6533.67|6413.67|6533.24|6413.24|6533.67|6413.67|6533.24|6413.24|10
1656389060000|2022-06-28 04:04:20|6533.16|6413.16|6532.57|6412.57|6533.17|6413.17|6532.21|6412.21|10
1656389070000|2022-06-28 04:04:30|6532.65|6412.65|6531.73|6411.73|6532.77|6412.77|6531.73|6411.73|10
1656389080000|2022-06-28 04:04:40|6531.13|6411.13|6530.27|6410.27|6531.13|6411.13|6530.27|6410.27|10
1656389090000|2022-06-28 04:04:50|6530.21|6410.21|6529.7|6409.7|6530.22|6410.22|6529.5|6409.5|9
1656389100000|2022-06-28 04:05:00|6529.71|6409.71|6530.03|6410.03|6530.07|6410.07|6529.47|6409.47|10
1656389110000|2022-06-28 04:05:10|6529.99|6409.99|6529.72|6409.72|6529.99|6409.99|6529.61|6409.61|10
1656389120000|2022-06-28 04:05:20|6529.69|6409.69|6530.42|6410.42|6530.42|6410.42|6529.69|6409.69|9
1656389130000|2022-06-28 04:05:30|6530|6410|6532.15|6412.15|6532.15|6412.15|6530|6410|10
1656389140000|2022-06-28 04:05:40|6531.52|6411.52|6534.32|6414.32|6534.32|6414.32|6531.52|6411.52|10
1656389150000|2022-06-28 04:05:50|6534.2|6414.2|6534.92|6414.92|6535.14|6415.14|6534.1|6414.1|9
1656389160000|2022-06-28 04:06:00|6534.82|6414.82|6534.21|6414.21|6535.07|6415.07|6534.09|6414.09|9
1656389170000|2022-06-28 04:06:10|6533.99|6413.99|6533.16|6413.16|6534.36|6414.36|6533.16|6413.16|9
1656389180000|2022-06-28 04:06:20|6532.88|6412.88|6529.23|6409.23|6533.21|6413.21|6529.23|6409.23|10
1656389190000|2022-06-28 04:06:30|6529.04|6409.04|6529.56|6409.56|6529.7|6409.7|6528.91|6408.91|10
1656389200000|2022-06-28 04:06:40|6529.48|6409.48|6527.35|6407.35|6529.48|6409.48|6527.35|6407.35|10
1656389210000|2022-06-28 04:06:50|6527.33|6407.33|6525.51|6405.51|6527.33|6407.33|6525.51|6405.51|10
1656389220000|2022-06-28 04:07:00|6525.17|6405.17|6523.07|6403.07|6525.17|6405.17|6523.07|6403.07|9
1656389230000|2022-06-28 04:07:10|6523.4|6403.4|6522.33|6402.33|6523.4|6403.4|6522.26|6402.26|10
1656389240000|2022-06-28 04:07:20|6522.15|6402.15|6522.21|6402.21|6522.38|6402.38|6522.14|6402.14|10
1656389250000|2022-06-28 04:07:30|6522.18|6402.18|6522.12|6402.12|6522.32|6402.32|6522.05|6402.05|9
1656389260000|2022-06-28 04:07:40|6522.13|6402.13|6521.68|6401.68|6522.15|6402.15|6521.68|6401.68|9
1656389270000|2022-06-28 04:07:50|6521.8|6401.8|6521.61|6401.61|6521.8|6401.8|6521.56|6401.56|9
1656389280000|2022-06-28 04:08:00|6521.71|6401.71|6521.34|6401.34|6521.71|6401.71|6521.18|6401.18|9
1656389290000|2022-06-28 04:08:10|6521.3|6401.3|6520.79|6400.79|6521.54|6401.54|6520.79|6400.79|9
1656389300000|2022-06-28 04:08:20|6520.64|6400.64|6520.87|6400.87|6521.14|6401.14|6520.64|6400.64|9
1656389310000|2022-06-28 04:08:30|6520.94|6400.94|6519.92|6399.92|6521.04|6401.04|6519.92|6399.92|9
1656389320000|2022-06-28 04:08:40|6520.05|6400.05|6521|6401|6521|6401|6520|6400|8
1656389330000|2022-06-28 04:08:50|6520.97|6400.97|6520.3|6400.3|6521.1|6401.1|6520.28|6400.28|10
1656389340000|2022-06-28 04:09:00|6520.24|6400.24|6520.6|6400.6|6520.62|6400.62|6520.2|6400.2|10
1656389350000|2022-06-28 04:09:10|6520.63|6400.63|6521.08|6401.08|6521.08|6401.08|6520.63|6400.63|10
1656389360000|2022-06-28 04:09:20|6521.07|6401.07|6521.04|6401.04|6521.41|6401.41|6520.89|6400.89|10
1656389370000|2022-06-28 04:09:30|6521.02|6401.02|6520.62|6400.62|6521.02|6401.02|6520.46|6400.46|9
1656389380000|2022-06-28 04:09:40|6520.11|6400.11|6519.79|6399.79|6520.11|6400.11|6519.79|6399.79|9
1656389390000|2022-06-28 04:09:50|6519.92|6399.92|6519.89|6399.89|6519.95|6399.95|6519.58|6399.58|9
1656389400000|2022-06-28 04:10:00|6519.8|6399.8|6519.14|6399.14|6519.82|6399.82|6519.09|6399.09|10
1656389410000|2022-06-28 04:10:10|6519.18|6399.18|6519.31|6399.31|6519.34|6399.34|6519.18|6399.18|9
1656389420000|2022-06-28 04:10:20|6519.32|6399.32|6518.95|6398.95|6519.65|6399.65|6518.95|6398.95|10
1656389430000|2022-06-28 04:10:30|6518.71|6398.71|6519.62|6399.62|6519.62|6399.62|6518.71|6398.71|8
1656389440000|2022-06-28 04:10:40|6519.59|6399.59|6519.86|6399.86|6519.89|6399.89|6519.59|6399.59|8
1656389450000|2022-06-28 04:10:50|6519.87|6399.87|6520.49|6400.49|6520.59|6400.59|6519.85|6399.85|10
1656389460000|2022-06-28 04:11:00|6520.55|6400.55|6521.01|6401.01|6521.04|6401.04|6520.55|6400.55|9
1656389470000|2022-06-28 04:11:10|6521.03|6401.03|6521.15|6401.15|6521.15|6401.15|6520.98|6400.98|8
1656389480000|2022-06-28 04:11:20|6521.14|6401.14|6520.9|6400.9|6521.14|6401.14|6520.8|6400.8|10
1656389490000|2022-06-28 04:11:30|6520.82|6400.82|6520.62|6400.62|6520.82|6400.82|6520.6|6400.6|9
1656389500000|2022-06-28 04:11:40|6520.5|6400.5|6520.54|6400.54|6520.62|6400.62|6520.45|6400.45|9
1656389510000|2022-06-28 04:11:50|6520.56|6400.56|6521.02|6401.02|6521.02|6401.02|6520.56|6400.56|9
1656389520000|2022-06-28 04:12:00|6521.05|6401.05|6521.11|6401.11|6521.21|6401.21|6521.04|6401.04|9
1656389530000|2022-06-28 04:12:10|6521.13|6401.13|6521.35|6401.35|6521.47|6401.47|6521.13|6401.13|7
1656389540000|2022-06-28 04:12:20|6521.51|6401.51|6521.3|6401.3|6521.54|6401.54|6521.29|6401.29|7
1656389550000|2022-06-28 04:12:30|6521.49|6401.49|6521.96|6401.96|6521.97|6401.97|6521.49|6401.49|8
1656389560000|2022-06-28 04:12:40|6521.87|6401.87|6522.25|6402.25|6522.25|6402.25|6521.87|6401.87|7
1656389570000|2022-06-28 04:12:50|6522.37|6402.37|6522.83|6402.83|6522.83|6402.83|6522.37|6402.37|9
1656389580000|2022-06-28 04:13:00|6522.89|6402.89|6523.9|6403.9|6524.13|6404.13|6522.74|6402.74|9
1656389590000|2022-06-28 04:13:10|6523.82|6403.82|6523.43|6403.43|6523.82|6403.82|6523.31|6403.31|9
1656389600000|2022-06-28 04:13:20|6523.37|6403.37|6523.3|6403.3|6523.38|6403.38|6523.17|6403.17|10
1656389610000|2022-06-28 04:13:30|6523.23|6403.23|6522.69|6402.69|6523.25|6403.25|6522.69|6402.69|7
1656389620000|2022-06-28 04:13:40|6522.57|6402.57|6520.89|6400.89|6522.57|6402.57|6520.89|6400.89|10
1656389630000|2022-06-28 04:13:50|6520.16|6400.16|6519.51|6399.51|6520.16|6400.16|6519.51|6399.51|10
1656389640000|2022-06-28 04:14:00|6519.68|6399.68|6518.99|6398.99|6519.8|6399.8|6518.97|6398.97|10
1656389650000|2022-06-28 04:14:10|6518.98|6398.98|6518.94|6398.94|6519.19|6399.19|6518.94|6398.94|9
1656389660000|2022-06-28 04:14:20|6519.01|6399.01|6518.22|6398.22|6519.01|6399.01|6518.17|6398.17|10
1656389670000|2022-06-28 04:14:30|6518.27|6398.27|6518.16|6398.16|6518.3|6398.3|6518.12|6398.12|10
1656389680000|2022-06-28 04:14:40|6518.07|6398.07|6517.9|6397.9|6518.11|6398.11|6517.83|6397.83|7
1656389690000|2022-06-28 04:14:50|6517.67|6397.67|6517.08|6397.08|6517.67|6397.67|6517.05|6397.05|9
1656389700000|2022-06-28 04:15:00|6516.91|6396.91|6517.71|6397.71|6517.71|6397.71|6516.9|6396.9|10
1656389710000|2022-06-28 04:15:10|6517.65|6397.65|6517.37|6397.37|6517.65|6397.65|6517.37|6397.37|9
1656389720000|2022-06-28 04:15:20|6517.35|6397.35|6517.08|6397.08|6517.35|6397.35|6517.08|6397.08|10
1656389730000|2022-06-28 04:15:30|6517.27|6397.27|6517.53|6397.53|6517.53|6397.53|6517.27|6397.27|7
1656389740000|2022-06-28 04:15:40|6517.59|6397.59|6518.64|6398.64|6518.64|6398.64|6517.53|6397.53|9
1656389750000|2022-06-28 04:15:50|6518.9|6398.9|6519.69|6399.69|6519.69|6399.69|6518.9|6398.9|10
1656389760000|2022-06-28 04:16:00|6519.85|6399.85|6520|6400|6520.18|6400.18|6519.75|6399.75|10
1656389770000|2022-06-28 04:16:10|6520.59|6400.59|6520.31|6400.31|6521.14|6401.14|6520.26|6400.26|9
1656389780000|2022-06-28 04:16:20|6520.3|6400.3|6519.04|6399.04|6520.3|6400.3|6519.04|6399.04|10
1656389790000|2022-06-28 04:16:30|6519.05|6399.05|6518.67|6398.67|6519.05|6399.05|6518.67|6398.67|10
1656389800000|2022-06-28 04:16:40|6518.72|6398.72|6518.62|6398.62|6518.81|6398.81|6518.54|6398.54|8
1656389810000|2022-06-28 04:16:50|6518.75|6398.75|6518.26|6398.26|6519.22|6399.22|6518.22|6398.22|9
1656389820000|2022-06-28 04:17:00|6518.2|6398.2|6517.82|6397.82|6518.2|6398.2|6517.81|6397.81|10
1656389830000|2022-06-28 04:17:10|6517.87|6397.87|6518.08|6398.08|6518.21|6398.21|6517.81|6397.81|10
1656389840000|2022-06-28 04:17:20|6518.09|6398.09|6518.24|6398.24|6518.24|6398.24|6517.94|6397.94|9
1656389850000|2022-06-28 04:17:30|6518.21|6398.21|6518.06|6398.06|6518.22|6398.22|6518.06|6398.06|8
1656389860000|2022-06-28 04:17:40|6518.08|6398.08|6517.98|6397.98|6518.19|6398.19|6517.98|6397.98|9
1656389870000|2022-06-28 04:17:50|6517.99|6397.99|6518.1|6398.1|6518.13|6398.13|6517.88|6397.88|9
1656389880000|2022-06-28 04:18:00|6518.02|6398.02|6517.64|6397.64|6518.07|6398.07|6517.64|6397.64|9
1656389890000|2022-06-28 04:18:10|6517.65|6397.65|6517.61|6397.61|6517.74|6397.74|6517.6|6397.6|8
1656389900000|2022-06-28 04:18:20|6517.6|6397.6|6517.52|6397.52|6517.62|6397.62|6517.52|6397.52|8
1656389910000|2022-06-28 04:18:30|6517.6|6397.6|6517.58|6397.58|6517.7|6397.7|6517.42|6397.42|10
1656389920000|2022-06-28 04:18:40|6517.63|6397.63|6518.11|6398.11|6518.11|6398.11|6517.61|6397.61|8
1656389930000|2022-06-28 04:18:50|6518.29|6398.29|6519.35|6399.35|6519.35|6399.35|6518.19|6398.19|9
1656389940000|2022-06-28 04:19:00|6519.48|6399.48|6520.05|6400.05|6520.11|6400.11|6519.48|6399.48|10
1656389950000|2022-06-28 04:19:10|6519.94|6399.94|6520.43|6400.43|6520.44|6400.44|6519.94|6399.94|10
1656389960000|2022-06-28 04:19:20|6520.33|6400.33|6520.27|6400.27|6520.39|6400.39|6520.26|6400.26|10
1656389970000|2022-06-28 04:19:30|6520.33|6400.33|6520.35|6400.35|6520.5|6400.5|6520.33|6400.33|9
1656389980000|2022-06-28 04:19:40|6520.37|6400.37|6520.53|6400.53|6520.53|6400.53|6520.31|6400.31|9
1656389990000|2022-06-28 04:19:50|6520.63|6400.63|6521.21|6401.21|6521.21|6401.21|6520.45|6400.45|8
1656390000000|2022-06-28 04:20:00|6521.18|6401.18|6521.76|6401.76|6521.79|6401.79|6521.13|6401.13|7
1656390010000|2022-06-28 04:20:10|6522.01|6402.01|6523.17|6403.17|6523.28|6403.28|6522.01|6402.01|10
1656390020000|2022-06-28 04:20:20|6523.27|6403.27|6523.54|6403.54|6523.54|6403.54|6523.27|6403.27|10
1656390030000|2022-06-28 04:20:30|6523.52|6403.52|6523.4|6403.4|6523.64|6403.64|6523.4|6403.4|8
1656390040000|2022-06-28 04:20:40|6523.49|6403.49|6523.31|6403.31|6523.49|6403.49|6523.21|6403.21|9
1656390050000|2022-06-28 04:20:50|6523.26|6403.26|6523.98|6403.98|6523.98|6403.98|6523.26|6403.26|9
1656390060000|2022-06-28 04:21:00|6524.03|6404.03|6524.06|6404.06|6524.12|6404.12|6523.98|6403.98|9
1656390070000|2022-06-28 04:21:10|6524.08|6404.08|6524.5|6404.5|6524.69|6404.69|6523.99|6403.99|8
1656390080000|2022-06-28 04:21:20|6524.58|6404.58|6525.29|6405.29|6525.29|6405.29|6524.58|6404.58|8
1656390090000|2022-06-28 04:21:30|6525.18|6405.18|6524.52|6404.52|6525.18|6405.18|6524.52|6404.52|10
1656390100000|2022-06-28 04:21:40|6524.49|6404.49|6524.29|6404.29|6524.6|6404.6|6524.29|6404.29|10
1656390110000|2022-06-28 04:21:50|6524.55|6404.55|6524.99|6404.99|6525.05|6405.05|6524.44|6404.44|10
1656390120000|2022-06-28 04:22:00|6525.21|6405.21|6525.82|6405.82|6525.82|6405.82|6525.19|6405.19|10
1656390130000|2022-06-28 04:22:10|6526.06|6406.06|6526.13|6406.13|6526.53|6406.53|6526.06|6406.06|9
1656390140000|2022-06-28 04:22:20|6526.34|6406.34|6526.14|6406.14|6526.34|6406.34|6526.02|6406.02|10
1656390150000|2022-06-28 04:22:30|6526.12|6406.12|6525.95|6405.95|6526.17|6406.17|6525.95|6405.95|8
1656390160000|2022-06-28 04:22:40|6525.96|6405.96|6526.32|6406.32|6526.32|6406.32|6525.96|6405.96|6
1656390170000|2022-06-28 04:22:50|6526.33|6406.33|6526.34|6406.34|6526.43|6406.43|6526.33|6406.33|7
1656390180000|2022-06-28 04:23:00|6526.75|6406.75|6526.45|6406.45|6526.91|6406.91|6526.45|6406.45|9
1656390190000|2022-06-28 04:23:10|6526.39|6406.39|6526.48|6406.48|6526.52|6406.52|6526.38|6406.38|8
1656390200000|2022-06-28 04:23:20|6526.5|6406.5|6526.62|6406.62|6526.7|6406.7|6526.44|6406.44|8
1656390210000|2022-06-28 04:23:30|6526.69|6406.69|6526.95|6406.95|6527|6407|6526.69|6406.69|8
1656390220000|2022-06-28 04:23:40|6526.96|6406.96|6526.95|6406.95|6526.98|6406.98|6526.85|6406.85|9
1656390230000|2022-06-28 04:23:50|6526.66|6406.66|6527.04|6407.04|6527.09|6407.09|6526.66|6406.66|7
1656390240000|2022-06-28 04:24:00|6526.94|6406.94|6527.04|6407.04|6527.14|6407.14|6526.94|6406.94|9
1656390250000|2022-06-28 04:24:10|6527.06|6407.06|6527.01|6407.01|6527.24|6407.24|6526.65|6406.65|9
1656390260000|2022-06-28 04:24:20|6527.03|6407.03|6528.01|6408.01|6528.01|6408.01|6527.03|6407.03|9
1656390270000|2022-06-28 04:24:30|6528.03|6408.03|6528.85|6408.85|6528.85|6408.85|6528.03|6408.03|8
1656390280000|2022-06-28 04:24:40|6528.84|6408.84|6532.35|6412.35|6532.35|6412.35|6528.55|6408.55|10
1656390290000|2022-06-28 04:24:50|6532.42|6412.42|6535.26|6415.26|6535.26|6415.26|6532.42|6412.42|10
1656390300000|2022-06-28 04:25:00|6535.27|6415.27|6536.17|6416.17|6536.17|6416.17|6535.24|6415.24|10
1656390310000|2022-06-28 04:25:10|6536.12|6416.12|6537.88|6417.88|6537.88|6417.88|6536.12|6416.12|10
1656390320000|2022-06-28 04:25:20|6537.85|6417.85|6538.32|6418.32|6538.79|6418.79|6537.85|6417.85|9
1656390330000|2022-06-28 04:25:30|6538.41|6418.41|6537.98|6417.98|6538.51|6418.51|6537.98|6417.98|10
1656390340000|2022-06-28 04:25:40|6537.82|6417.82|6537.36|6417.36|6537.98|6417.98|6537.34|6417.34|10
1656390350000|2022-06-28 04:25:50|6537.16|6417.16|6536.33|6416.33|6537.16|6417.16|6536.2|6416.2|10
1656390360000|2022-06-28 04:26:00|6536.16|6416.16|6535.42|6415.42|6536.23|6416.23|6535.31|6415.31|10
1656390370000|2022-06-28 04:26:10|6535.53|6415.53|6534.81|6414.81|6535.53|6415.53|6534.71|6414.71|10
1656390380000|2022-06-28 04:26:20|6534.78|6414.78|6534.41|6414.41|6534.92|6414.92|6534.41|6414.41|9
1656390390000|2022-06-28 04:26:30|6534.27|6414.27|6534.85|6414.85|6534.85|6414.85|6533.96|6413.96|10
1656390400000|2022-06-28 04:26:40|6534.57|6414.57|6535.43|6415.43|6535.44|6415.44|6534.57|6414.57|10
1656390410000|2022-06-28 04:26:50|6535.37|6415.37|6534.74|6414.74|6535.45|6415.45|6534.64|6414.64|10
1656390420000|2022-06-28 04:27:00|6534.75|6414.75|6534.46|6414.46|6534.82|6414.82|6534.46|6414.46|10
1656390430000|2022-06-28 04:27:10|6534.81|6414.81|6534.33|6414.33|6534.84|6414.84|6534.33|6414.33|10
1656390440000|2022-06-28 04:27:20|6534.56|6414.56|6532.65|6412.65|6534.56|6414.56|6532.65|6412.65|10
1656390450000|2022-06-28 04:27:30|6532.52|6412.52|6532.24|6412.24|6532.83|6412.83|6532.17|6412.17|10
1656390460000|2022-06-28 04:27:40|6531.84|6411.84|6532.11|6412.11|6532.11|6412.11|6531.65|6411.65|9
1656390470000|2022-06-28 04:27:50|6531.86|6411.86|6532.25|6412.25|6532.62|6412.62|6531.86|6411.86|10
1656390480000|2022-06-28 04:28:00|6532.05|6412.05|6531.68|6411.68|6532.05|6412.05|6531.64|6411.64|8
1656390490000|2022-06-28 04:28:10|6532.05|6412.05|6532.8|6412.8|6532.8|6412.8|6532.05|6412.05|9
1656390500000|2022-06-28 04:28:20|6532.58|6412.58|6533.34|6413.34|6533.34|6413.34|6532.58|6412.58|9
1656390510000|2022-06-28 04:28:30|6533.37|6413.37|6533.79|6413.79|6533.79|6413.79|6533.37|6413.37|9
1656390520000|2022-06-28 04:28:40|6533.89|6413.89|6534.17|6414.17|6534.29|6414.29|6533.76|6413.76|10
1656390530000|2022-06-28 04:28:50|6534.18|6414.18|6533.83|6413.83|6534.18|6414.18|6533.83|6413.83|10
1656390540000|2022-06-28 04:29:00|6534.19|6414.19|6534.62|6414.62|6534.72|6414.72|6534.19|6414.19|10
1656390550000|2022-06-28 04:29:10|6534.3|6414.3|6533.57|6413.57|6534.3|6414.3|6533.45|6413.45|10
1656390560000|2022-06-28 04:29:20|6533.07|6413.07|6533.33|6413.33|6533.57|6413.57|6533.01|6413.01|10
1656390570000|2022-06-28 04:29:30|6533.37|6413.37|6532.83|6412.83|6533.37|6413.37|6532.81|6412.81|10
1656390580000|2022-06-28 04:29:40|6532.61|6412.61|6532.32|6412.32|6532.61|6412.61|6532.27|6412.27|10
1656390590000|2022-06-28 04:29:50|6532.23|6412.23|6531.87|6411.87|6532.39|6412.39|6531.87|6411.87|9
1656390600000|2022-06-28 04:30:00|6531.99|6411.99|6531.77|6411.77|6532.18|6412.18|6531.51|6411.51|10
1656390610000|2022-06-28 04:30:10|6531.68|6411.68|6530.83|6410.83|6531.68|6411.68|6530.83|6410.83|10
1656390620000|2022-06-28 04:30:20|6530.82|6410.82|6531.18|6411.18|6531.43|6411.43|6530.82|6410.82|9
1656390630000|2022-06-28 04:30:30|6531.3|6411.3|6531.03|6411.03|6531.3|6411.3|6530.85|6410.85|10
1656390640000|2022-06-28 04:30:40|6530.66|6410.66|6530.81|6410.81|6531.01|6411.01|6530.56|6410.56|10
1656390650000|2022-06-28 04:30:50|6530.82|6410.82|6532.64|6412.64|6532.76|6412.76|6530.82|6410.82|10
1656390660000|2022-06-28 04:31:00|6532.8|6412.8|6532.85|6412.85|6532.96|6412.96|6532.42|6412.42|10
1656390670000|2022-06-28 04:31:10|6532.91|6412.91|6533.17|6413.17|6533.31|6413.31|6532.9|6412.9|8
1656390680000|2022-06-28 04:31:20|6533.2|6413.2|6533.21|6413.21|6533.22|6413.22|6533.01|6413.01|10
1656390690000|2022-06-28 04:31:30|6533.3|6413.3|6532.91|6412.91|6533.31|6413.31|6532.91|6412.91|8
1656390700000|2022-06-28 04:31:40|6532.92|6412.92|6533.19|6413.19|6533.19|6413.19|6532.77|6412.77|10
1656390710000|2022-06-28 04:31:50|6533.51|6413.51|6533.7|6413.7|6534.01|6414.01|6533.25|6413.25|10
1656390720000|2022-06-28 04:32:00|6533.53|6413.53|6533.5|6413.5|6533.53|6413.53|6533.24|6413.24|10
1656390730000|2022-06-28 04:32:10|6533.35|6413.35|6533.35|6413.35|6533.93|6413.93|6533.08|6413.08|10
1656390740000|2022-06-28 04:32:20|6533.21|6413.21|6533.09|6413.09|6533.34|6413.34|6532.93|6412.93|9
1656390750000|2022-06-28 04:32:30|6533.05|6413.05|6532.85|6412.85|6533.05|6413.05|6532.85|6412.85|10
1656390760000|2022-06-28 04:32:40|6532.57|6412.57|6532.88|6412.88|6532.95|6412.95|6532.4|6412.4|10
1656390770000|2022-06-28 04:32:50|6532.72|6412.72|6533.22|6413.22|6533.22|6413.22|6532.72|6412.72|9
1656390780000|2022-06-28 04:33:00|6533.26|6413.26|6533.64|6413.64|6533.64|6413.64|6533.23|6413.23|10
1656390790000|2022-06-28 04:33:10|6533.53|6413.53|6533.56|6413.56|6533.87|6413.87|6533.53|6413.53|10
1656390800000|2022-06-28 04:33:20|6533.54|6413.54|6534.7|6414.7|6534.7|6414.7|6533.54|6413.54|10
1656390810000|2022-06-28 04:33:30|6534.83|6414.83|6534.95|6414.95|6535.02|6415.02|6534.61|6414.61|10
1656390820000|2022-06-28 04:33:40|6535.28|6415.28|6535.76|6415.76|6536.07|6416.07|6534.94|6414.94|10
1656390830000|2022-06-28 04:33:50|6535.8|6415.8|6535.15|6415.15|6535.8|6415.8|6535.15|6415.15|9
1656390840000|2022-06-28 04:34:00|6534.98|6414.98|6534.63|6414.63|6534.98|6414.98|6534.36|6414.36|10
1656390850000|2022-06-28 04:34:10|6534.56|6414.56|6534.72|6414.72|6534.72|6414.72|6534.28|6414.28|10
1656390860000|2022-06-28 04:34:20|6534.63|6414.63|6534.38|6414.38|6534.81|6414.81|6534.38|6414.38|9
1656390870000|2022-06-28 04:34:30|6534.33|6414.33|6534.77|6414.77|6534.77|6414.77|6534.26|6414.26|8
1656390880000|2022-06-28 04:34:40|6534.87|6414.87|6535.06|6415.06|6535.24|6415.24|6534.87|6414.87|10
1656390890000|2022-06-28 04:34:50|6535.08|6415.08|6535.33|6415.33|6535.33|6415.33|6534.78|6414.78|9
1656390900000|2022-06-28 04:35:00|6535.1|6415.1|6535.96|6415.96|6535.96|6415.96|6535.1|6415.1|10
1656390910000|2022-06-28 04:35:10|6535.81|6415.81|6536.39|6416.39|6536.39|6416.39|6535.43|6415.43|10
1656390920000|2022-06-28 04:35:20|6536.37|6416.37|6538.1|6418.1|6538.17|6418.17|6536.37|6416.37|10
1656390930000|2022-06-28 04:35:30|6538.05|6418.05|6538.04|6418.04|6538.36|6418.36|6537.91|6417.91|9
1656390940000|2022-06-28 04:35:40|6537.84|6417.84|6537.8|6417.8|6538.33|6418.33|6537.8|6417.8|10
1656390950000|2022-06-28 04:35:50|6537.5|6417.5|6537.27|6417.27|6537.72|6417.72|6537.16|6417.16|10
1656390960000|2022-06-28 04:36:00|6537.34|6417.34|6537.29|6417.29|6537.34|6417.34|6537.04|6417.04|9
1656390970000|2022-06-28 04:36:10|6537.23|6417.23|6537.29|6417.29|6537.46|6417.46|6537.16|6417.16|10
1656390980000|2022-06-28 04:36:20|6537.42|6417.42|6537.5|6417.5|6537.5|6417.5|6537.39|6417.39|10
1656390990000|2022-06-28 04:36:30|6537.56|6417.56|6537.52|6417.52|6537.76|6417.76|6537.52|6417.52|9
1656391000000|2022-06-28 04:36:40|6537.66|6417.66|6537.34|6417.34|6537.66|6417.66|6537.34|6417.34|9
1656391010000|2022-06-28 04:36:50|6537.84|6417.84|6537.6|6417.6|6537.97|6417.97|6537.5|6417.5|10
1656391020000|2022-06-28 04:37:00|6537.26|6417.26|6537.54|6417.54|6537.89|6417.89|6537.26|6417.26|10
1656391030000|2022-06-28 04:37:10|6537.79|6417.79|6538.15|6418.15|6538.15|6418.15|6537.68|6417.68|9
1656391040000|2022-06-28 04:37:20|6538|6418|6538.03|6418.03|6538.24|6418.24|6537.98|6417.98|10
1656391050000|2022-06-28 04:37:30|6538.09|6418.09|6538.58|6418.58|6538.58|6418.58|6538.05|6418.05|10
1656391060000|2022-06-28 04:37:40|6538.59|6418.59|6538.36|6418.36|6538.62|6418.62|6538.36|6418.36|10
1656391070000|2022-06-28 04:37:50|6538.53|6418.53|6539.1|6419.1|6539.17|6419.17|6538.53|6418.53|10
1656391080000|2022-06-28 04:38:00|6539.23|6419.23|6539.28|6419.28|6539.67|6419.67|6539.23|6419.23|10
1656391090000|2022-06-28 04:38:10|6539.43|6419.43|6539.42|6419.42|6539.53|6419.53|6539.26|6419.26|9
1656391100000|2022-06-28 04:38:20|6539.4|6419.4|6539.51|6419.51|6539.69|6419.69|6539.4|6419.4|9
1656391110000|2022-06-28 04:38:30|6539.69|6419.69|6539.49|6419.49|6539.69|6419.69|6539.48|6419.48|9
1656391120000|2022-06-28 04:38:40|6539.51|6419.51|6539.32|6419.32|6539.61|6419.61|6539.26|6419.26|9
1656391130000|2022-06-28 04:38:50|6539.22|6419.22|6539.62|6419.62|6539.62|6419.62|6539.22|6419.22|10
1656391140000|2022-06-28 04:39:00|6539.65|6419.65|6539.7|6419.7|6539.79|6419.79|6539.61|6419.61|8
1656391150000|2022-06-28 04:39:10|6539.68|6419.68|6539.75|6419.75|6539.76|6419.76|6539.65|6419.65|8
1656391160000|2022-06-28 04:39:20|6539.7|6419.7|6539.23|6419.23|6539.75|6419.75|6539.23|6419.23|9
1656391170000|2022-06-28 04:39:30|6539.08|6419.08|6538.91|6418.91|6539.13|6419.13|6538.91|6418.91|10
1656391180000|2022-06-28 04:39:40|6538.95|6418.95|6538.92|6418.92|6538.97|6418.97|6538.88|6418.88|9
1656391190000|2022-06-28 04:39:50|6538.98|6418.98|6539.43|6419.43|6539.43|6419.43|6538.9|6418.9|9
1656391200000|2022-06-28 04:40:00|6539.8|6419.8|6540.07|6420.07|6540.07|6420.07|6539.58|6419.58|10
1656391210000|2022-06-28 04:40:10|6539.76|6419.76|6539.9|6419.9|6539.95|6419.95|6539.76|6419.76|10
1656391220000|2022-06-28 04:40:20|6539.92|6419.92|6539.67|6419.67|6539.99|6419.99|6539.67|6419.67|10
1656391230000|2022-06-28 04:40:30|6539.76|6419.76|6539.6|6419.6|6539.8|6419.8|6539.59|6419.59|8
1656391240000|2022-06-28 04:40:40|6539.44|6419.44|6539.6|6419.6|6539.67|6419.67|6539.39|6419.39|10
1656391250000|2022-06-28 04:40:50|6540.03|6420.03|6540.93|6420.93|6540.93|6420.93|6540.03|6420.03|9
1656391260000|2022-06-28 04:41:00|6540.94|6420.94|6540.87|6420.87|6541.03|6421.03|6540.75|6420.75|10
1656391270000|2022-06-28 04:41:10|6540.96|6420.96|6540.75|6420.75|6541.17|6421.17|6540.72|6420.72|10
1656391280000|2022-06-28 04:41:20|6540.76|6420.76|6540.84|6420.84|6540.84|6420.84|6540.64|6420.64|8
1656391290000|2022-06-28 04:41:30|6541.05|6421.05|6541.28|6421.28|6541.28|6421.28|6541.05|6421.05|10
1656391300000|2022-06-28 04:41:40|6541.3|6421.3|6541.71|6421.71|6541.8|6421.8|6541.3|6421.3|9
1656391310000|2022-06-28 04:41:50|6541.72|6421.72|6541.31|6421.31|6541.72|6421.72|6541.25|6421.25|8
1656391320000|2022-06-28 04:42:00|6541.37|6421.37|6541.27|6421.27|6541.38|6421.38|6541.27|6421.27|9
1656391330000|2022-06-28 04:42:10|6541.33|6421.33|6541.11|6421.11|6541.38|6421.38|6541.11|6421.11|9
1656391340000|2022-06-28 04:42:20|6540.92|6420.92|6540.16|6420.16|6540.92|6420.92|6540.06|6420.06|10
1656391350000|2022-06-28 04:42:30|6540.2|6420.2|6539.75|6419.75|6540.2|6420.2|6539.75|6419.75|9
1656391360000|2022-06-28 04:42:40|6539.7|6419.7|6540.5|6420.5|6540.54|6420.54|6539.7|6419.7|7
1656391370000|2022-06-28 04:42:50|6540.56|6420.56|6540.62|6420.62|6540.7|6420.7|6540.43|6420.43|10
1656391380000|2022-06-28 04:43:00|6541.42|6421.42|6542.38|6422.38|6542.38|6422.38|6541.42|6421.42|10
1656391390000|2022-06-28 04:43:10|6543.01|6423.01|6543.27|6423.27|6543.3|6423.3|6542.85|6422.85|10
1656391400000|2022-06-28 04:43:20|6543.41|6423.41|6543.97|6423.97|6543.97|6423.97|6543.33|6423.33|10
1656391410000|2022-06-28 04:43:30|6544.22|6424.22|6544.69|6424.69|6544.87|6424.87|6544.06|6424.06|10
1656391420000|2022-06-28 04:43:40|6544.74|6424.74|6544.56|6424.56|6545.73|6425.73|6543.91|6423.91|9
1656391430000|2022-06-28 04:43:50|6544.51|6424.51|6543.06|6423.06|6544.51|6424.51|6542.91|6422.91|10
1656391440000|2022-06-28 04:44:00|6543.4|6423.4|6542.68|6422.68|6543.4|6423.4|6542.58|6422.58|10
1656391450000|2022-06-28 04:44:10|6542.7|6422.7|6541.21|6421.21|6543.09|6423.09|6541.21|6421.21|9
1656391460000|2022-06-28 04:44:20|6541.5|6421.5|6541.41|6421.41|6541.69|6421.69|6541.08|6421.08|10
1656391470000|2022-06-28 04:44:30|6541.42|6421.42|6541.04|6421.04|6541.52|6421.52|6541.04|6421.04|8
1656391480000|2022-06-28 04:44:40|6541.07|6421.07|6541.33|6421.33|6541.51|6421.51|6540.64|6420.64|10
1656391490000|2022-06-28 04:44:50|6541.31|6421.31|6540.74|6420.74|6541.35|6421.35|6540.74|6420.74|10
1656391500000|2022-06-28 04:45:00|6541.21|6421.21|6542.33|6422.33|6542.33|6422.33|6541.21|6421.21|10
1656391510000|2022-06-28 04:45:10|6542.1|6422.1|6542.11|6422.11|6542.11|6422.11|6541.75|6421.75|10
1656391520000|2022-06-28 04:45:20|6542.14|6422.14|6542.6|6422.6|6542.73|6422.73|6542.14|6422.14|9
1656391530000|2022-06-28 04:45:30|6542.75|6422.75|6542.73|6422.73|6542.87|6422.87|6542.32|6422.32|9
1656391540000|2022-06-28 04:45:40|6542.8|6422.8|6544.82|6424.82|6544.82|6424.82|6542.67|6422.67|9
1656391550000|2022-06-28 04:45:50|6544.39|6424.39|6544.77|6424.77|6545|6425|6544.39|6424.39|10
1656391560000|2022-06-28 04:46:00|6544.76|6424.76|6546.07|6426.07|6546.07|6426.07|6544.53|6424.53|10
1656391570000|2022-06-28 04:46:10|6546.19|6426.19|6546.58|6426.58|6546.74|6426.74|6546.15|6426.15|10
1656391580000|2022-06-28 04:46:20|6546.57|6426.57|6546.55|6426.55|6546.64|6426.64|6546.29|6426.29|10
1656391590000|2022-06-28 04:46:30|6546.46|6426.46|6546.19|6426.19|6546.56|6426.56|6546.19|6426.19|10
1656391600000|2022-06-28 04:46:40|6546.26|6426.26|6546.28|6426.28|6546.28|6426.28|6546.07|6426.07|9
1656391610000|2022-06-28 04:46:50|6546.23|6426.23|6546.94|6426.94|6546.94|6426.94|6546.14|6426.14|9
1656391620000|2022-06-28 04:47:00|6546.97|6426.97|6547.59|6427.59|6547.59|6427.59|6546.97|6426.97|10
1656391630000|2022-06-28 04:47:10|6547.56|6427.56|6548.05|6428.05|6548.06|6428.06|6547.39|6427.39|10
1656391640000|2022-06-28 04:47:20|6548.06|6428.06|6548.01|6428.01|6548.17|6428.17|6548|6428|9
1656391650000|2022-06-28 04:47:30|6548.28|6428.28|6548.98|6428.98|6548.98|6428.98|6548.27|6428.27|9
1656391660000|2022-06-28 04:47:40|6549|6429|6548.67|6428.67|6549.11|6429.11|6548.67|6428.67|9
1656391670000|2022-06-28 04:47:50|6548.45|6428.45|6548.25|6428.25|6548.5|6428.5|6548.25|6428.25|10
1656391680000|2022-06-28 04:48:00|6548.24|6428.24|6548.08|6428.08|6548.24|6428.24|6547.92|6427.92|10
1656391690000|2022-06-28 04:48:10|6548.12|6428.12|6549.02|6429.02|6549.03|6429.03|6548.12|6428.12|10
1656391700000|2022-06-28 04:48:20|6549.06|6429.06|6549.27|6429.27|6549.42|6429.42|6549.06|6429.06|9
1656391710000|2022-06-28 04:48:30|6549.14|6429.14|6549.07|6429.07|6549.18|6429.18|6549.05|6429.05|9
1656391720000|2022-06-28 04:48:40|6549.09|6429.09|6549.64|6429.64|6549.64|6429.64|6549.04|6429.04|10
1656391730000|2022-06-28 04:48:50|6549.65|6429.65|6550.25|6430.25|6550.25|6430.25|6549.65|6429.65|9
1656391740000|2022-06-28 04:49:00|6550.33|6430.33|6550.31|6430.31|6550.53|6430.53|6550.31|6430.31|9
1656391750000|2022-06-28 04:49:10|6550.3|6430.3|6549.1|6429.1|6550.3|6430.3|6549.1|6429.1|10
1656391760000|2022-06-28 04:49:20|6548.96|6428.96|6548.88|6428.88|6548.99|6428.99|6548.7|6428.7|9
1656391770000|2022-06-28 04:49:30|6548.39|6428.39|6547.95|6427.95|6548.39|6428.39|6547.88|6427.88|10
1656391780000|2022-06-28 04:49:40|6548.03|6428.03|6548.08|6428.08|6548.17|6428.17|6548|6428|9
1656391790000|2022-06-28 04:49:50|6547.93|6427.93|6548.36|6428.36|6548.36|6428.36|6547.93|6427.93|8
1656391800000|2022-06-28 04:50:00|6548.32|6428.32|6548.78|6428.78|6548.79|6428.79|6548.32|6428.32|10
1656391810000|2022-06-28 04:50:10|6548.97|6428.97|6549.75|6429.75|6549.75|6429.75|6548.97|6428.97|10
1656391820000|2022-06-28 04:50:20|6549.71|6429.71|6549.43|6429.43|6549.71|6429.71|6549.43|6429.43|10
1656391830000|2022-06-28 04:50:30|6549.56|6429.56|6549.75|6429.75|6549.81|6429.81|6549.56|6429.56|10
1656391840000|2022-06-28 04:50:40|6549.72|6429.72|6549.39|6429.39|6549.72|6429.72|6549.39|6429.39|10
1656391850000|2022-06-28 04:50:50|6549.37|6429.37|6548.63|6428.63|6549.37|6429.37|6548.63|6428.63|10
1656391860000|2022-06-28 04:51:00|6548.66|6428.66|6548.63|6428.63|6548.66|6428.66|6548.49|6428.49|8
1656391870000|2022-06-28 04:51:10|6548.67|6428.67|6549.25|6429.25|6549.28|6429.28|6548.67|6428.67|9
1656391880000|2022-06-28 04:51:20|6549.28|6429.28|6549.36|6429.36|6549.37|6429.37|6549.23|6429.23|10
1656391890000|2022-06-28 04:51:30|6549.33|6429.33|6549.3|6429.3|6549.33|6429.33|6549.19|6429.19|7
1656391900000|2022-06-28 04:51:40|6549.37|6429.37|6549.34|6429.34|6549.37|6429.37|6549.21|6429.21|9
1656391910000|2022-06-28 04:51:50|6549.17|6429.17|6548.22|6428.22|6549.17|6429.17|6548.22|6428.22|9
1656391920000|2022-06-28 04:52:00|6548.21|6428.21|6547.86|6427.86|6548.21|6428.21|6547.86|6427.86|9
1656391930000|2022-06-28 04:52:10|6547.9|6427.9|6547.87|6427.87|6547.9|6427.9|6547.78|6427.78|9
1656391940000|2022-06-28 04:52:20|6547.89|6427.89|6547.84|6427.84|6547.98|6427.98|6547.6|6427.6|8
1656391950000|2022-06-28 04:52:30|6547.73|6427.73|6547.52|6427.52|6547.73|6427.73|6547.52|6427.52|9
1656391960000|2022-06-28 04:52:40|6547.55|6427.55|6547.34|6427.34|6547.55|6427.55|6547.34|6427.34|10
1656391970000|2022-06-28 04:52:50|6547.18|6427.18|6547.24|6427.24|6547.25|6427.25|6547.13|6427.13|8
1656391980000|2022-06-28 04:53:00|6547.21|6427.21|6547.44|6427.44|6547.44|6427.44|6547.21|6427.21|9
1656391990000|2022-06-28 04:53:10|6547.5|6427.5|6547.09|6427.09|6547.5|6427.5|6547.09|6427.09|9
1656392000000|2022-06-28 04:53:20|6547.22|6427.22|6547.34|6427.34|6547.34|6427.34|6547.09|6427.09|9
1656392010000|2022-06-28 04:53:30|6547.29|6427.29|6547.34|6427.34|6547.34|6427.34|6547.26|6427.26|7
1656392020000|2022-06-28 04:53:40|6547.24|6427.24|6547.38|6427.38|6547.42|6427.42|6547.24|6427.24|9
1656392030000|2022-06-28 04:53:50|6547.32|6427.32|6547.15|6427.15|6547.32|6427.32|6547.15|6427.15|10
1656392040000|2022-06-28 04:54:00|6547.16|6427.16|6546.69|6426.69|6547.16|6427.16|6546.69|6426.69|10
1656392050000|2022-06-28 04:54:10|6546.58|6426.58|6546.27|6426.27|6546.58|6426.58|6546.19|6426.19|7
1656392060000|2022-06-28 04:54:20|6546.04|6426.04|6546.65|6426.65|6546.65|6426.65|6546.04|6426.04|9
1656392070000|2022-06-28 04:54:30|6546.89|6426.89|6547|6427|6547.23|6427.23|6546.83|6426.83|9
1656392080000|2022-06-28 04:54:40|6546.98|6426.98|6547.08|6427.08|6547.16|6427.16|6546.96|6426.96|8
1656392090000|2022-06-28 04:54:50|6546.95|6426.95|6547.12|6427.12|6547.12|6427.12|6546.89|6426.89|10
1656392100000|2022-06-28 04:55:00|6547.74|6427.74|6548.67|6428.67|6548.67|6428.67|6547.74|6427.74|10
1656392110000|2022-06-28 04:55:10|6549.03|6429.03|6549.43|6429.43|6549.43|6429.43|6549.03|6429.03|8
1656392120000|2022-06-28 04:55:20|6549.9|6429.9|6550.68|6430.68|6550.69|6430.69|6549.9|6429.9|10
1656392130000|2022-06-28 04:55:30|6550.92|6430.92|6552.71|6432.71|6552.71|6432.71|6550.92|6430.92|10
1656392140000|2022-06-28 04:55:40|6552.81|6432.81|6552.66|6432.66|6552.81|6432.81|6552.2|6432.2|10
1656392150000|2022-06-28 04:55:50|6552.59|6432.59|6552.31|6432.31|6552.59|6432.59|6552.24|6432.24|9
1656392160000|2022-06-28 04:56:00|6552.45|6432.45|6552.51|6432.51|6552.71|6432.71|6552.45|6432.45|8
1656392170000|2022-06-28 04:56:10|6552.36|6432.36|6551.15|6431.15|6552.36|6432.36|6551.15|6431.15|10
1656392180000|2022-06-28 04:56:20|6551.13|6431.13|6550.65|6430.65|6551.13|6431.13|6550.5|6430.5|9
1656392190000|2022-06-28 04:56:30|6550.88|6430.88|6550.71|6430.71|6550.9|6430.9|6550.66|6430.66|9
1656392200000|2022-06-28 04:56:40|6550.84|6430.84|6550.27|6430.27|6550.84|6430.84|6550.27|6430.27|9
1656392210000|2022-06-28 04:56:50|6550.1|6430.1|6549.69|6429.69|6550.17|6430.17|6549.4|6429.4|10
1656392220000|2022-06-28 04:57:00|6549.65|6429.65|6550.31|6430.31|6550.31|6430.31|6549.25|6429.25|10
1656392230000|2022-06-28 04:57:10|6550.18|6430.18|6549.44|6429.44|6550.18|6430.18|6549.43|6429.43|9
1656392240000|2022-06-28 04:57:20|6549.4|6429.4|6548.98|6428.98|6549.4|6429.4|6548.98|6428.98|10
1656392250000|2022-06-28 04:57:30|6549.04|6429.04|6549.1|6429.1|6549.13|6429.13|6549.04|6429.04|5
1656392260000|2022-06-28 04:57:40|6549.24|6429.24|6548.74|6428.74|6549.24|6429.24|6548.74|6428.74|8
1656392270000|2022-06-28 04:57:50|6548.68|6428.68|6548.26|6428.26|6548.68|6428.68|6548.26|6428.26|10
1656392280000|2022-06-28 04:58:00|6548.25|6428.25|6548.31|6428.31|6548.35|6428.35|6548.16|6428.16|8
1656392290000|2022-06-28 04:58:10|6548.41|6428.41|6548.59|6428.59|6548.69|6428.69|6548.41|6428.41|10
1656392300000|2022-06-28 04:58:20|6548.55|6428.55|6548.64|6428.64|6548.88|6428.88|6548.55|6428.55|9
1656392310000|2022-06-28 04:58:30|6549.05|6429.05|6549.41|6429.41|6549.41|6429.41|6549.04|6429.04|10
1656392320000|2022-06-28 04:58:40|6549.33|6429.33|6549.19|6429.19|6549.48|6429.48|6549.19|6429.19|9
1656392330000|2022-06-28 04:58:50|6549.17|6429.17|6549|6429|6549.17|6429.17|6548.92|6428.92|8
1656392340000|2022-06-28 04:59:00|6548.99|6428.99|6548.21|6428.21|6548.99|6428.99|6548.1|6428.1|10
1656392350000|2022-06-28 04:59:10|6548.13|6428.13|6548.27|6428.27|6548.27|6428.27|6547.89|6427.89|10
1656392360000|2022-06-28 04:59:20|6548.3|6428.3|6548.63|6428.63|6548.81|6428.81|6548.3|6428.3|10
1656392370000|2022-06-28 04:59:30|6548.6|6428.6|6548.36|6428.36|6548.64|6428.64|6548.32|6428.32|9
1656392380000|2022-06-28 04:59:40|6548.49|6428.49|6548.27|6428.27|6548.52|6428.52|6548.27|6428.27|10
1656392390000|2022-06-28 04:59:50|6548.21|6428.21|6548.24|6428.24|6548.24|6428.24|6547.96|6427.96|9
1656392400000|2022-06-28 05:00:00|6548.15|6428.15|6548.64|6428.64|6548.64|6428.64|6547.97|6427.97|10
1656392410000|2022-06-28 05:00:10|6548.21|6428.21|6548.71|6428.71|6548.71|6428.71|6548.21|6428.21|10
1656392420000|2022-06-28 05:00:20|6548.72|6428.72|6548.59|6428.59|6548.8|6428.8|6548.44|6428.44|10
1656392430000|2022-06-28 05:00:30|6548.46|6428.46|6548.83|6428.83|6548.83|6428.83|6548.46|6428.46|9
1656392440000|2022-06-28 05:00:40|6548.86|6428.86|6548.74|6428.74|6548.99|6428.99|6548.74|6428.74|9
1656392450000|2022-06-28 05:00:50|6548.89|6428.89|6548.84|6428.84|6548.9|6428.9|6548.76|6428.76|8
1656392460000|2022-06-28 05:01:00|6548.71|6428.71|6549.27|6429.27|6549.27|6429.27|6548.64|6428.64|10
1656392470000|2022-06-28 05:01:10|6549.2|6429.2|6549.29|6429.29|6549.38|6429.38|6549.11|6429.11|10
1656392480000|2022-06-28 05:01:20|6549.56|6429.56|6550.14|6430.14|6550.2|6430.2|6549.3|6429.3|9
1656392490000|2022-06-28 05:01:30|6550.92|6430.92|6550.69|6430.69|6551.08|6431.08|6550.46|6430.46|10
1656392500000|2022-06-28 05:01:40|6550.89|6430.89|6550.97|6430.97|6551.02|6431.02|6550.35|6430.35|10
1656392510000|2022-06-28 05:01:50|6550.78|6430.78|6550.24|6430.24|6551.09|6431.09|6550.24|6430.24|10
1656392520000|2022-06-28 05:02:00|6550.26|6430.26|6550.19|6430.19|6550.62|6430.62|6550.19|6430.19|10
1656392530000|2022-06-28 05:02:10|6550.3|6430.3|6549.67|6429.67|6550.3|6430.3|6549.67|6429.67|10
1656392540000|2022-06-28 05:02:20|6549.53|6429.53|6549.14|6429.14|6549.53|6429.53|6548.62|6428.62|9
1656392550000|2022-06-28 05:02:30|6548.84|6428.84|6548.9|6428.9|6549.08|6429.08|6548.7|6428.7|9
1656392560000|2022-06-28 05:02:40|6548.55|6428.55|6547.98|6427.98|6548.55|6428.55|6547.98|6427.98|10
1656392570000|2022-06-28 05:02:50|6548.06|6428.06|6547.72|6427.72|6548.06|6428.06|6547.71|6427.71|9
1656392580000|2022-06-28 05:03:00|6547.74|6427.74|6545.97|6425.97|6547.74|6427.74|6545.8|6425.8|9
1656392590000|2022-06-28 05:03:10|6545.93|6425.93|6545.89|6425.89|6545.99|6425.99|6545.8|6425.8|9
1656392600000|2022-06-28 05:03:20|6545.86|6425.86|6545.21|6425.21|6545.86|6425.86|6545.18|6425.18|9
1656392610000|2022-06-28 05:03:30|6545.17|6425.17|6544.56|6424.56|6545.33|6425.33|6544.55|6424.55|10
1656392620000|2022-06-28 05:03:40|6544.43|6424.43|6543.36|6423.36|6544.43|6424.43|6543.36|6423.36|10
1656392630000|2022-06-28 05:03:50|6543.19|6423.19|6543.39|6423.39|6543.4|6423.4|6543.19|6423.19|10
1656392640000|2022-06-28 05:04:00|6543.33|6423.33|6543.3|6423.3|6543.36|6423.36|6542.85|6422.85|10
1656392650000|2022-06-28 05:04:10|6543.02|6423.02|6543.12|6423.12|6543.34|6423.34|6542.71|6422.71|10
1656392660000|2022-06-28 05:04:20|6543.19|6423.19|6543.18|6423.18|6543.19|6423.19|6543.01|6423.01|9
1656392670000|2022-06-28 05:04:30|6543.2|6423.2|6543.2|6423.2|6543.24|6423.24|6542.99|6422.99|10
1656392680000|2022-06-28 05:04:40|6543.34|6423.34|6543.19|6423.19|6543.72|6423.72|6543.19|6423.19|10
1656392690000|2022-06-28 05:04:50|6543.2|6423.2|6543.22|6423.22|6543.27|6423.27|6543.13|6423.13|9
1656392700000|2022-06-28 05:05:00|6543.18|6423.18|6543.51|6423.51|6543.51|6423.51|6543.01|6423.01|8
1656392710000|2022-06-28 05:05:10|6543.5|6423.5|6543.39|6423.39|6543.73|6423.73|6543.39|6423.39|10
1656392720000|2022-06-28 05:05:20|6543.34|6423.34|6542.58|6422.58|6543.34|6423.34|6542.58|6422.58|9
1656392730000|2022-06-28 05:05:30|6542.57|6422.57|6541.68|6421.68|6542.57|6422.57|6541.68|6421.68|10
1656392740000|2022-06-28 05:05:40|6541.61|6421.61|6541.4|6421.4|6541.84|6421.84|6541.4|6421.4|10
1656392750000|2022-06-28 05:05:50|6541.38|6421.38|6541.12|6421.12|6541.38|6421.38|6541.01|6421.01|10
1656392760000|2022-06-28 05:06:00|6541.34|6421.34|6541.52|6421.52|6541.8|6421.8|6541.34|6421.34|10
1656392770000|2022-06-28 05:06:10|6541.8|6421.8|6541.6|6421.6|6541.91|6421.91|6541.53|6421.53|10
1656392780000|2022-06-28 05:06:20|6542.11|6422.11|6542.08|6422.08|6542.21|6422.21|6541.88|6421.88|8
1656392790000|2022-06-28 05:06:30|6542.11|6422.11|6541.16|6421.16|6542.13|6422.13|6541.12|6421.12|10
1656392800000|2022-06-28 05:06:40|6541.1|6421.1|6540.87|6420.87|6541.17|6421.17|6540.85|6420.85|10
1656392810000|2022-06-28 05:06:50|6540.41|6420.41|6540.1|6420.1|6540.53|6420.53|6540.1|6420.1|10
1656392820000|2022-06-28 05:07:00|6540.14|6420.14|6540.4|6420.4|6540.4|6420.4|6540.08|6420.08|8
1656392830000|2022-06-28 05:07:10|6540.33|6420.33|6540.69|6420.69|6540.7|6420.7|6540.26|6420.26|10
1656392840000|2022-06-28 05:07:20|6540.57|6420.57|6540.82|6420.82|6541.24|6421.24|6540.57|6420.57|9
1656392850000|2022-06-28 05:07:30|6540.73|6420.73|6541.12|6421.12|6541.19|6421.19|6540.51|6420.51|10
1656392860000|2022-06-28 05:07:40|6541.05|6421.05|6541.35|6421.35|6541.64|6421.64|6541.05|6421.05|9
1656392870000|2022-06-28 05:07:50|6541.39|6421.39|6541.63|6421.63|6541.74|6421.74|6541.39|6421.39|10
1656392880000|2022-06-28 05:08:00|6541.86|6421.86|6541.92|6421.92|6542.09|6422.09|6541.67|6421.67|8
1656392890000|2022-06-28 05:08:10|6541.86|6421.86|6540.97|6420.97|6541.9|6421.9|6540.9|6420.9|10
1656392900000|2022-06-28 05:08:20|6540.58|6420.58|6540.1|6420.1|6540.65|6420.65|6540.1|6420.1|9
1656392910000|2022-06-28 05:08:30|6540.09|6420.09|6539.88|6419.88|6540.09|6420.09|6539.74|6419.74|9
1656392920000|2022-06-28 05:08:40|6539.78|6419.78|6539.14|6419.14|6539.8|6419.8|6539.13|6419.13|10
1656392930000|2022-06-28 05:08:50|6539.29|6419.29|6539.19|6419.19|6539.44|6419.44|6539.19|6419.19|10
1656392940000|2022-06-28 05:09:00|6539.13|6419.13|6539|6419|6539.13|6419.13|6538.89|6418.89|7
1656392950000|2022-06-28 05:09:10|6539.01|6419.01|6539.67|6419.67|6540.05|6420.05|6539.01|6419.01|10
1656392960000|2022-06-28 05:09:20|6539.69|6419.69|6539.56|6419.56|6539.8|6419.8|6539.44|6419.44|9
1656392970000|2022-06-28 05:09:30|6539.62|6419.62|6539.29|6419.29|6539.62|6419.62|6539.29|6419.29|10
1656392980000|2022-06-28 05:09:40|6539.28|6419.28|6539.39|6419.39|6539.62|6419.62|6539.23|6419.23|10
1656392990000|2022-06-28 05:09:50|6539.19|6419.19|6538.88|6418.88|6539.19|6419.19|6538.72|6418.72|10
1656393000000|2022-06-28 05:10:00|6538.92|6418.92|6538.7|6418.7|6538.94|6418.94|6538.55|6418.55|10
1656393010000|2022-06-28 05:10:10|6538.78|6418.78|6538.38|6418.38|6538.78|6418.78|6538.38|6418.38|10
1656393020000|2022-06-28 05:10:20|6538.16|6418.16|6537.6|6417.6|6538.16|6418.16|6537.5|6417.5|9
1656393030000|2022-06-28 05:10:30|6537.41|6417.41|6537.17|6417.17|6537.6|6417.6|6537.17|6417.17|10
1656393040000|2022-06-28 05:10:40|6537.21|6417.21|6537.5|6417.5|6537.53|6417.53|6537.06|6417.06|10
1656393050000|2022-06-28 05:10:50|6537.55|6417.55|6537.73|6417.73|6537.82|6417.82|6537.51|6417.51|10
1656393060000|2022-06-28 05:11:00|6537.8|6417.8|6537.93|6417.93|6537.98|6417.98|6537.7|6417.7|10
1656393070000|2022-06-28 05:11:10|6537.92|6417.92|6537.85|6417.85|6537.97|6417.97|6537.39|6417.39|9
1656393080000|2022-06-28 05:11:20|6537.72|6417.72|6537.85|6417.85|6538.01|6418.01|6537.55|6417.55|10
1656393090000|2022-06-28 05:11:30|6537.87|6417.87|6537.14|6417.14|6537.87|6417.87|6537.14|6417.14|9
1656393100000|2022-06-28 05:11:40|6537.15|6417.15|6537.06|6417.06|6537.21|6417.21|6537.06|6417.06|7
1656393110000|2022-06-28 05:11:50|6537.01|6417.01|6537.29|6417.29|6537.29|6417.29|6537.01|6417.01|8
1656393120000|2022-06-28 05:12:00|6537.32|6417.32|6537.35|6417.35|6537.41|6417.41|6537.15|6417.15|8
1656393130000|2022-06-28 05:12:10|6537.37|6417.37|6537.26|6417.26|6537.37|6417.37|6536.73|6416.73|7
1656393140000|2022-06-28 05:12:20|6537.27|6417.27|6537.14|6417.14|6537.88|6417.88|6537.14|6417.14|10
1656393150000|2022-06-28 05:12:30|6537.2|6417.2|6537.62|6417.62|6537.66|6417.66|6537.16|6417.16|9
1656393160000|2022-06-28 05:12:40|6537.41|6417.41|6537.47|6417.47|6537.62|6417.62|6537.41|6417.41|8
1656393170000|2022-06-28 05:12:50|6537.41|6417.41|6537.7|6417.7|6537.97|6417.97|6537.41|6417.41|10
1656393180000|2022-06-28 05:13:00|6537.69|6417.69|6536.96|6416.96|6537.69|6417.69|6536.96|6416.96|10
1656393190000|2022-06-28 05:13:10|6537.15|6417.15|6536.58|6416.58|6537.15|6417.15|6536.38|6416.38|9
1656393200000|2022-06-28 05:13:20|6536.43|6416.43|6536.05|6416.05|6536.61|6416.61|6536.05|6416.05|10
1656393210000|2022-06-28 05:13:30|6535.89|6415.89|6531.41|6411.41|6535.89|6415.89|6531.41|6411.41|10
1656393220000|2022-06-28 05:13:40|6531.53|6411.53|6530.22|6410.22|6531.91|6411.91|6530.17|6410.17|10
1656393230000|2022-06-28 05:13:50|6530.1|6410.1|6530.08|6410.08|6530.17|6410.17|6530|6410|9
1656393240000|2022-06-28 05:14:00|6529.97|6409.97|6529|6409|6530.01|6410.01|6528.87|6408.87|10
1656393250000|2022-06-28 05:14:10|6529.03|6409.03|6528.62|6408.62|6529.12|6409.12|6528.62|6408.62|10
1656393260000|2022-06-28 05:14:20|6528.63|6408.63|6528.36|6408.36|6528.65|6408.65|6528.36|6408.36|9
1656393270000|2022-06-28 05:14:30|6528.3|6408.3|6527.97|6407.97|6528.3|6408.3|6527.87|6407.87|10
1656393280000|2022-06-28 05:14:40|6527.89|6407.89|6528.04|6408.04|6528.06|6408.06|6527.85|6407.85|10
1656393290000|2022-06-28 05:14:50|6528.01|6408.01|6528.14|6408.14|6528.16|6408.16|6527.91|6407.91|10
1656393300000|2022-06-28 05:15:00|6528.18|6408.18|6528.41|6408.41|6528.45|6408.45|6528.05|6408.05|9
1656393310000|2022-06-28 05:15:10|6528.6|6408.6|6529.92|6409.92|6529.92|6409.92|6528.36|6408.36|10
1656393320000|2022-06-28 05:15:20|6530.25|6410.25|6531.09|6411.09|6531.09|6411.09|6530.25|6410.25|10
1656393330000|2022-06-28 05:15:30|6531.1|6411.1|6531.04|6411.04|6531.11|6411.11|6530.96|6410.96|10
1656393340000|2022-06-28 05:15:40|6531.07|6411.07|6531.26|6411.26|6531.37|6411.37|6531.07|6411.07|8
1656393350000|2022-06-28 05:15:50|6530.23|6410.23|6529.27|6409.27|6530.23|6410.23|6529.27|6409.27|10
1656393360000|2022-06-28 05:16:00|6529.39|6409.39|6529.44|6409.44|6529.49|6409.49|6529.35|6409.35|9
1656393370000|2022-06-28 05:16:10|6529.46|6409.46|6529.71|6409.71|6529.73|6409.73|6529.43|6409.43|9
1656393380000|2022-06-28 05:16:20|6529.66|6409.66|6530.47|6410.47|6530.47|6410.47|6529.66|6409.66|10
1656393390000|2022-06-28 05:16:30|6530.56|6410.56|6531.36|6411.36|6531.36|6411.36|6530.56|6410.56|8
1656393400000|2022-06-28 05:16:40|6531.82|6411.82|6532.86|6412.86|6532.86|6412.86|6531.82|6411.82|9
1656393410000|2022-06-28 05:16:50|6532.78|6412.78|6532.85|6412.85|6532.96|6412.96|6532.66|6412.66|10
1656393420000|2022-06-28 05:17:00|6532.7|6412.7|6532.84|6412.84|6532.84|6412.84|6532.57|6412.57|9
1656393430000|2022-06-28 05:17:10|6532.77|6412.77|6534.06|6414.06|6534.06|6414.06|6532.66|6412.66|9
1656393440000|2022-06-28 05:17:20|6534.4|6414.4|6536.13|6416.13|6536.13|6416.13|6534.4|6414.4|10
1656393450000|2022-06-28 05:17:30|6536.62|6416.62|6537.76|6417.76|6537.76|6417.76|6536.52|6416.52|10
1656393460000|2022-06-28 05:17:40|6537.92|6417.92|6538.77|6418.77|6538.82|6418.82|6537.92|6417.92|10
1656393470000|2022-06-28 05:17:50|6538.67|6418.67|6539.36|6419.36|6539.45|6419.45|6538.67|6418.67|10
1656393480000|2022-06-28 05:18:00|6539.39|6419.39|6539.76|6419.76|6539.86|6419.86|6539.39|6419.39|8
1656393490000|2022-06-28 05:18:10|6539.69|6419.69|6540.4|6420.4|6540.4|6420.4|6539.69|6419.69|10
1656393500000|2022-06-28 05:18:20|6540.53|6420.53|6541.8|6421.8|6541.82|6421.82|6540.53|6420.53|9
1656393510000|2022-06-28 05:18:30|6541.81|6421.81|6541.76|6421.76|6542.52|6422.52|6541.76|6421.76|10
1656393520000|2022-06-28 05:18:40|6541.57|6421.57|6541.41|6421.41|6541.82|6421.82|6541.38|6421.38|10
1656393530000|2022-06-28 05:18:50|6541.49|6421.49|6541.17|6421.17|6541.54|6421.54|6541.17|6421.17|9
1656393540000|2022-06-28 05:19:00|6541.2|6421.2|6541.4|6421.4|6541.4|6421.4|6540.94|6420.94|10
1656393550000|2022-06-28 05:19:10|6541.51|6421.51|6542.09|6422.09|6542.09|6422.09|6541.51|6421.51|10
1656393560000|2022-06-28 05:19:20|6542.16|6422.16|6542.21|6422.21|6542.33|6422.33|6541.97|6421.97|9
1656393570000|2022-06-28 05:19:30|6542.31|6422.31|6543.35|6423.35|6543.35|6423.35|6542.31|6422.31|8
1656393580000|2022-06-28 05:19:40|6543.02|6423.02|6542.86|6422.86|6543.32|6423.32|6542.71|6422.71|10
1656393590000|2022-06-28 05:19:50|6543.33|6423.33|6545.23|6425.23|6545.3|6425.3|6543.33|6423.33|9
1656393600000|2022-06-28 05:20:00|6545.73|6425.73|6546.75|6426.75|6546.78|6426.78|6545.73|6425.73|9
1656393610000|2022-06-28 05:20:10|6546.81|6426.81|6547.18|6427.18|6547.2|6427.2|6546.49|6426.49|10
1656393620000|2022-06-28 05:20:20|6547.29|6427.29|6550.17|6430.17|6550.17|6430.17|6547.29|6427.29|10
1656393630000|2022-06-28 05:20:30|6551.72|6431.72|6552.26|6432.26|6552.26|6432.26|6551.71|6431.71|10
1656393640000|2022-06-28 05:20:40|6551.9|6431.9|6550.04|6430.04|6551.9|6431.9|6550.04|6430.04|9
1656393650000|2022-06-28 05:20:50|6549.99|6429.99|6550.07|6430.07|6550.27|6430.27|6549.97|6429.97|10
1656393660000|2022-06-28 05:21:00|6550.11|6430.11|6550.73|6430.73|6550.73|6430.73|6549.93|6429.93|9
1656393670000|2022-06-28 05:21:10|6550.7|6430.7|6551.01|6431.01|6551.01|6431.01|6550.54|6430.54|10
1656393680000|2022-06-28 05:21:20|6551.02|6431.02|6550.86|6430.86|6551.03|6431.03|6550.75|6430.75|9
1656393690000|2022-06-28 05:21:30|6550.97|6430.97|6551.08|6431.08|6551.08|6431.08|6550.85|6430.85|8
1656393700000|2022-06-28 05:21:40|6551.22|6431.22|6552.18|6432.18|6552.18|6432.18|6551.08|6431.08|9
1656393710000|2022-06-28 05:21:50|6551.81|6431.81|6552.42|6432.42|6552.44|6432.44|6551.81|6431.81|10
1656393720000|2022-06-28 05:22:00|6552.46|6432.46|6552.08|6432.08|6552.46|6432.46|6552.08|6432.08|10
1656393730000|2022-06-28 05:22:10|6552.24|6432.24|6551.95|6431.95|6552.34|6432.34|6551.7|6431.7|10
1656393740000|2022-06-28 05:22:20|6551.84|6431.84|6552.08|6432.08|6552.08|6432.08|6551.84|6431.84|10
1656393750000|2022-06-28 05:22:30|6552.03|6432.03|6551.73|6431.73|6552.03|6432.03|6551.59|6431.59|7
1656393760000|2022-06-28 05:22:40|6551.5|6431.5|6551.12|6431.12|6551.6|6431.6|6550.84|6430.84|9
1656393770000|2022-06-28 05:22:50|6551.27|6431.27|6552.44|6432.44|6552.46|6432.46|6551.27|6431.27|10
1656393780000|2022-06-28 05:23:00|6552.61|6432.61|6553.15|6433.15|6553.33|6433.33|6552.35|6432.35|10
1656393790000|2022-06-28 05:23:10|6553.28|6433.28|6554.36|6434.36|6554.36|6434.36|6553.28|6433.28|10
1656393800000|2022-06-28 05:23:20|6555.11|6435.11|6556.5|6436.5|6556.5|6436.5|6554.66|6434.66|10
1656393810000|2022-06-28 05:23:30|6556.39|6436.39|6556.66|6436.66|6556.7|6436.7|6556.2|6436.2|10
1656393820000|2022-06-28 05:23:40|6557|6437|6556.46|6436.46|6557.02|6437.02|6556.46|6436.46|10
1656393830000|2022-06-28 05:23:50|6556.35|6436.35|6556.56|6436.56|6556.59|6436.59|6556.09|6436.09|10
1656393840000|2022-06-28 05:24:00|6556.22|6436.22|6555.79|6435.79|6556.26|6436.26|6555.79|6435.79|9
1656393850000|2022-06-28 05:24:10|6556.03|6436.03|6556.2|6436.2|6556.4|6436.4|6555.83|6435.83|7
1656393860000|2022-06-28 05:24:20|6556.32|6436.32|6556.35|6436.35|6556.37|6436.37|6556.21|6436.21|9
1656393870000|2022-06-28 05:24:30|6556.32|6436.32|6555.52|6435.52|6556.43|6436.43|6555.52|6435.52|10
1656393880000|2022-06-28 05:24:40|6555.71|6435.71|6556.41|6436.41|6556.48|6436.48|6555.65|6435.65|10
1656393890000|2022-06-28 05:24:50|6556.39|6436.39|6557.36|6437.36|6557.36|6437.36|6556.32|6436.32|10
1656393900000|2022-06-28 05:25:00|6557.41|6437.41|6558.64|6438.64|6558.64|6438.64|6557.06|6437.06|10
1656393910000|2022-06-28 05:25:10|6558.84|6438.84|6558.94|6438.94|6558.94|6438.94|6558.47|6438.47|8
1656393920000|2022-06-28 05:25:20|6558.96|6438.96|6559.59|6439.59|6559.66|6439.66|6558.96|6438.96|9
1656393930000|2022-06-28 05:25:30|6559.56|6439.56|6559.78|6439.78|6559.87|6439.87|6559.55|6439.55|10
1656393940000|2022-06-28 05:25:40|6559.73|6439.73|6559.79|6439.79|6559.99|6439.99|6559.68|6439.68|10
1656393950000|2022-06-28 05:25:50|6559.85|6439.85|6558.88|6438.88|6559.85|6439.85|6558.88|6438.88|10
1656393960000|2022-06-28 05:26:00|6559.09|6439.09|6559.17|6439.17|6559.36|6439.36|6559|6439|9
1656393970000|2022-06-28 05:26:10|6559.37|6439.37|6560.72|6440.72|6560.72|6440.72|6559.37|6439.37|10
1656393980000|2022-06-28 05:26:20|6560.69|6440.69|6560.55|6440.55|6560.72|6440.72|6560.54|6440.54|10
1656393990000|2022-06-28 05:26:30|6560.61|6440.61|6560.97|6440.97|6560.97|6440.97|6560.58|6440.58|9
1656394000000|2022-06-28 05:26:40|6560.82|6440.82|6560.91|6440.91|6560.92|6440.92|6560.74|6440.74|8
1656394010000|2022-06-28 05:26:50|6560.89|6440.89|6561.29|6441.29|6561.36|6441.36|6560.89|6440.89|10
1656394020000|2022-06-28 05:27:00|6561.23|6441.23|6562.35|6442.35|6562.35|6442.35|6561.23|6441.23|10
1656394030000|2022-06-28 05:27:10|6562.5|6442.5|6563.3|6443.3|6563.34|6443.34|6562.5|6442.5|9
1656394040000|2022-06-28 05:27:20|6563.27|6443.27|6563.23|6443.23|6563.37|6443.37|6563.21|6443.21|9
1656394050000|2022-06-28 05:27:30|6563.29|6443.29|6563.61|6443.61|6563.61|6443.61|6563.29|6443.29|8
1656394060000|2022-06-28 05:27:40|6563.36|6443.36|6563.72|6443.72|6563.72|6443.72|6563.36|6443.36|8
1656394070000|2022-06-28 05:27:50|6563.51|6443.51|6563.39|6443.39|6563.55|6443.55|6563.39|6443.39|9
1656394080000|2022-06-28 05:28:00|6563.38|6443.38|6564.12|6444.12|6564.12|6444.12|6563.05|6443.05|9
1656394090000|2022-06-28 05:28:10|6564.13|6444.13|6563.34|6443.34|6564.58|6444.58|6563.34|6443.34|8
1656394100000|2022-06-28 05:28:20|6563.38|6443.38|6561.68|6441.68|6563.38|6443.38|6561.68|6441.68|10
1656394110000|2022-06-28 05:28:30|6561.64|6441.64|6562.26|6442.26|6562.42|6442.42|6561.64|6441.64|10
1656394120000|2022-06-28 05:28:40|6562.25|6442.25|6561.84|6441.84|6562.25|6442.25|6561.78|6441.78|10
1656394130000|2022-06-28 05:28:50|6561.98|6441.98|6562.15|6442.15|6562.17|6442.17|6561.86|6441.86|10
1656394140000|2022-06-28 05:29:00|6561.92|6441.92|6560.96|6440.96|6562.39|6442.39|6560.96|6440.96|10
1656394150000|2022-06-28 05:29:10|6560.75|6440.75|6558.68|6438.68|6560.76|6440.76|6558.68|6438.68|10
1656394160000|2022-06-28 05:29:20|6558.63|6438.63|6558.53|6438.53|6558.69|6438.69|6558.23|6438.23|10
1656394170000|2022-06-28 05:29:30|6558.48|6438.48|6558.51|6438.51|6558.69|6438.69|6558.45|6438.45|9
1656394180000|2022-06-28 05:29:40|6558.41|6438.41|6558.49|6438.49|6558.53|6438.53|6558.22|6438.22|10
1656394190000|2022-06-28 05:29:50|6558.65|6438.65|6558.52|6438.52|6558.71|6438.71|6558.52|6438.52|9
1656394200000|2022-06-28 05:30:00|6558.59|6438.59|6559.18|6439.18|6559.29|6439.29|6558.59|6438.59|10
1656394210000|2022-06-28 05:30:10|6559.09|6439.09|6559.14|6439.14|6559.78|6439.78|6558.78|6438.78|10
1656394220000|2022-06-28 05:30:20|6559.29|6439.29|6559.07|6439.07|6559.29|6439.29|6558.92|6438.92|10
1656394230000|2022-06-28 05:30:30|6559.17|6439.17|6559.04|6439.04|6559.24|6439.24|6559.04|6439.04|9
1656394240000|2022-06-28 05:30:40|6559.02|6439.02|6558.86|6438.86|6559.09|6439.09|6558.67|6438.67|10
1656394250000|2022-06-28 05:30:50|6558.82|6438.82|6558.49|6438.49|6558.92|6438.92|6558.46|6438.46|10
1656394260000|2022-06-28 05:31:00|6558.72|6438.72|6558.56|6438.56|6558.75|6438.75|6558.46|6438.46|9
1656394270000|2022-06-28 05:31:10|6558.74|6438.74|6559.34|6439.34|6559.34|6439.34|6558.73|6438.73|10
1656394280000|2022-06-28 05:31:20|6559.07|6439.07|6559.43|6439.43|6559.44|6439.44|6559.07|6439.07|9
1656394290000|2022-06-28 05:31:30|6559.44|6439.44|6559.91|6439.91|6559.91|6439.91|6559.44|6439.44|9
1656394300000|2022-06-28 05:31:40|6559.84|6439.84|6559.56|6439.56|6559.84|6439.84|6559.54|6439.54|8
1656394310000|2022-06-28 05:31:50|6559.65|6439.65|6559.53|6439.53|6559.66|6439.66|6559.46|6439.46|9
1656394320000|2022-06-28 05:32:00|6559.43|6439.43|6559.74|6439.74|6559.74|6439.74|6559.43|6439.43|10
1656394330000|2022-06-28 05:32:10|6559.94|6439.94|6559.78|6439.78|6560.03|6440.03|6559.74|6439.74|10
1656394340000|2022-06-28 05:32:20|6559.77|6439.77|6560.18|6440.18|6560.18|6440.18|6559.77|6439.77|10
1656394350000|2022-06-28 05:32:30|6560.13|6440.13|6560.31|6440.31|6560.31|6440.31|6560.13|6440.13|10
1656394360000|2022-06-28 05:32:40|6560.44|6440.44|6560.39|6440.39|6560.66|6440.66|6560.35|6440.35|10
1656394370000|2022-06-28 05:32:50|6560.32|6440.32|6560.5|6440.5|6560.53|6440.53|6560.31|6440.31|10
1656394380000|2022-06-28 05:33:00|6560.84|6440.84|6560.67|6440.67|6560.99|6440.99|6560.67|6440.67|8
1656394390000|2022-06-28 05:33:10|6560.31|6440.31|6559.82|6439.82|6560.31|6440.31|6559.64|6439.64|10
1656394400000|2022-06-28 05:33:20|6559.9|6439.9|6560.15|6440.15|6560.16|6440.16|6559.89|6439.89|10
1656394410000|2022-06-28 05:33:30|6560.05|6440.05|6559.96|6439.96|6560.12|6440.12|6559.92|6439.92|9
1656394420000|2022-06-28 05:33:40|6559.58|6439.58|6559.55|6439.55|6560|6440|6559.48|6439.48|10
1656394430000|2022-06-28 05:33:50|6559.14|6439.14|6558.29|6438.29|6559.19|6439.19|6558.29|6438.29|10
1656394440000|2022-06-28 05:34:00|6558.22|6438.22|6558.37|6438.37|6558.47|6438.47|6557.93|6437.93|10
1656394450000|2022-06-28 05:34:10|6558.35|6438.35|6558.02|6438.02|6558.71|6438.71|6558.02|6438.02|9
1656394460000|2022-06-28 05:34:20|6557.8|6437.8|6557.62|6437.62|6558.03|6438.03|6556.88|6436.88|10
1656394470000|2022-06-28 05:34:30|6557.07|6437.07|6556.01|6436.01|6557.23|6437.23|6555.91|6435.91|10
1656394480000|2022-06-28 05:34:40|6555.87|6435.87|6555.37|6435.37|6555.87|6435.87|6555.17|6435.17|9
1656394490000|2022-06-28 05:34:50|6555.17|6435.17|6555.44|6435.44|6555.55|6435.55|6554.86|6434.86|10
1656394500000|2022-06-28 05:35:00|6555.33|6435.33|6554.71|6434.71|6555.37|6435.37|6554.55|6434.55|8
1656394510000|2022-06-28 05:35:10|6554.51|6434.51|6554.61|6434.61|6554.8|6434.8|6554.51|6434.51|9
1656394520000|2022-06-28 05:35:20|6554.63|6434.63|6554.51|6434.51|6554.81|6434.81|6554.19|6434.19|9
1656394530000|2022-06-28 05:35:30|6554.63|6434.63|6555.69|6435.69|6555.75|6435.75|6554.51|6434.51|9
1656394540000|2022-06-28 05:35:40|6555.26|6435.26|6554.9|6434.9|6555.26|6435.26|6554.57|6434.57|10
1656394550000|2022-06-28 05:35:50|6554.69|6434.69|6554.68|6434.68|6554.91|6434.91|6554.62|6434.62|10
1656394560000|2022-06-28 05:36:00|6554.71|6434.71|6555.46|6435.46|6555.46|6435.46|6554.67|6434.67|9
1656394570000|2022-06-28 05:36:10|6555.56|6435.56|6555.77|6435.77|6555.77|6435.77|6555.56|6435.56|9
1656394580000|2022-06-28 05:36:20|6555.8|6435.8|6556.32|6436.32|6556.32|6436.32|6555.75|6435.75|10
1656394590000|2022-06-28 05:36:30|6556.37|6436.37|6556.24|6436.24|6556.41|6436.41|6556.08|6436.08|10
1656394600000|2022-06-28 05:36:40|6556.26|6436.26|6556.37|6436.37|6556.43|6436.43|6556.26|6436.26|10
1656394610000|2022-06-28 05:36:50|6556.43|6436.43|6556.23|6436.23|6556.46|6436.46|6556.19|6436.19|10
1656394620000|2022-06-28 05:37:00|6556.38|6436.38|6556.62|6436.62|6556.62|6436.62|6556.36|6436.36|9
1656394630000|2022-06-28 05:37:10|6556.75|6436.75|6557.25|6437.25|6557.28|6437.28|6556.75|6436.75|8
1656394640000|2022-06-28 05:37:20|6557.2|6437.2|6557.91|6437.91|6557.94|6437.94|6557.2|6437.2|9
1656394650000|2022-06-28 05:37:30|6557.88|6437.88|6557.98|6437.98|6558.13|6438.13|6557.88|6437.88|10
1656394660000|2022-06-28 05:37:40|6558.16|6438.16|6558.47|6438.47|6558.47|6438.47|6558.05|6438.05|9
1656394670000|2022-06-28 05:37:50|6558.45|6438.45|6558.2|6438.2|6558.66|6438.66|6558.2|6438.2|9
1656394680000|2022-06-28 05:38:00|6558.19|6438.19|6558.47|6438.47|6558.5|6438.5|6558.19|6438.19|10
1656394690000|2022-06-28 05:38:10|6558.52|6438.52|6558.72|6438.72|6558.84|6438.84|6558.52|6438.52|8
1656394700000|2022-06-28 05:38:20|6558.88|6438.88|6558.85|6438.85|6558.88|6438.88|6558.74|6438.74|9
1656394710000|2022-06-28 05:38:30|6558.83|6438.83|6558.69|6438.69|6558.93|6438.93|6558.68|6438.68|10
1656394720000|2022-06-28 05:38:40|6558.73|6438.73|6559.29|6439.29|6559.29|6439.29|6558.73|6438.73|8
1656394730000|2022-06-28 05:38:50|6559|6439|6558.23|6438.23|6559.08|6439.08|6557.83|6437.83|8
1656394740000|2022-06-28 05:39:00|6557.8|6437.8|6556.25|6436.25|6557.8|6437.8|6556.25|6436.25|10
1656394750000|2022-06-28 05:39:10|6556.19|6436.19|6555.43|6435.43|6556.23|6436.23|6555.43|6435.43|10
1656394760000|2022-06-28 05:39:20|6555.41|6435.41|6555.04|6435.04|6555.63|6435.63|6555.04|6435.04|9
1656394770000|2022-06-28 05:39:30|6555.07|6435.07|6555.17|6435.17|6555.3|6435.3|6554.84|6434.84|9
1656394780000|2022-06-28 05:39:40|6555.24|6435.24|6554.72|6434.72|6555.24|6435.24|6554.36|6434.36|10
1656394790000|2022-06-28 05:39:50|6554.67|6434.67|6555.34|6435.34|6555.45|6435.45|6554.67|6434.67|10
1656394800000|2022-06-28 05:40:00|6555.4|6435.4|6556.6|6436.6|6556.63|6436.63|6555.4|6435.4|10
1656394810000|2022-06-28 05:40:10|6556.77|6436.77|6556.97|6436.97|6556.97|6436.97|6556.59|6436.59|8
1656394820000|2022-06-28 05:40:20|6556.76|6436.76|6556.84|6436.84|6556.98|6436.98|6556.64|6436.64|10
1656394830000|2022-06-28 05:40:30|6556.74|6436.74|6556.09|6436.09|6556.78|6436.78|6556.09|6436.09|10
1656394840000|2022-06-28 05:40:40|6556.26|6436.26|6555.92|6435.92|6556.26|6436.26|6555.83|6435.83|10
1656394850000|2022-06-28 05:40:50|6556.04|6436.04|6555.84|6435.84|6556.08|6436.08|6555.84|6435.84|9
1656394860000|2022-06-28 05:41:00|6555.75|6435.75|6555.64|6435.64|6555.79|6435.79|6555.49|6435.49|9
1656394870000|2022-06-28 05:41:10|6555.68|6435.68|6555.42|6435.42|6555.68|6435.68|6555.42|6435.42|7
1656394880000|2022-06-28 05:41:20|6555.5|6435.5|6555.18|6435.18|6555.5|6435.5|6555.18|6435.18|8
1656394890000|2022-06-28 05:41:30|6555.1|6435.1|6555.35|6435.35|6555.37|6435.37|6555.1|6435.1|9
1656394900000|2022-06-28 05:41:40|6555.47|6435.47|6555.85|6435.85|6555.85|6435.85|6555.47|6435.47|8
1656394910000|2022-06-28 05:41:50|6555.82|6435.82|6555.75|6435.75|6555.89|6435.89|6555.75|6435.75|8
1656394920000|2022-06-28 05:42:00|6555.77|6435.77|6556.18|6436.18|6556.23|6436.23|6555.77|6435.77|9
1656394930000|2022-06-28 05:42:10|6556.12|6436.12|6556.25|6436.25|6556.28|6436.28|6556.12|6436.12|10
1656394940000|2022-06-28 05:42:20|6556.33|6436.33|6556.58|6436.58|6556.64|6436.64|6556.33|6436.33|8
1656394950000|2022-06-28 05:42:30|6556.47|6436.47|6556.56|6436.56|6556.65|6436.65|6556.47|6436.47|9
1656394960000|2022-06-28 05:42:40|6556.55|6436.55|6556.54|6436.54|6556.58|6436.58|6556.44|6436.44|8
1656394970000|2022-06-28 05:42:50|6556.56|6436.56|6556.78|6436.78|6556.78|6436.78|6556.56|6436.56|8
1656394980000|2022-06-28 05:43:00|6556.85|6436.85|6557.21|6437.21|6557.21|6437.21|6556.81|6436.81|8
1656394990000|2022-06-28 05:43:10|6557.15|6437.15|6557.07|6437.07|6557.23|6437.23|6557.07|6437.07|9
1656395000000|2022-06-28 05:43:20|6557|6437|6556.96|6436.96|6557.34|6437.34|6556.96|6436.96|9
1656395010000|2022-06-28 05:43:30|6557.29|6437.29|6557.11|6437.11|6557.29|6437.29|6556.98|6436.98|9
1656395020000|2022-06-28 05:43:40|6557.09|6437.09|6557.21|6437.21|6557.3|6437.3|6557.04|6437.04|8
1656395030000|2022-06-28 05:43:50|6557.16|6437.16|6556.92|6436.92|6557.37|6437.37|6556.92|6436.92|10
1656395040000|2022-06-28 05:44:00|6557.09|6437.09|6557.09|6437.09|6557.09|6437.09|6557.02|6437.02|9
1656395050000|2022-06-28 05:44:10|6557.06|6437.06|6555.87|6435.87|6557.23|6437.23|6555.87|6435.87|9
1656395060000|2022-06-28 05:44:20|6555.49|6435.49|6554.69|6434.69|6555.49|6435.49|6554.65|6434.65|9
1656395070000|2022-06-28 05:44:30|6554.84|6434.84|6554.86|6434.86|6555.14|6435.14|6554.74|6434.74|8
1656395080000|2022-06-28 05:44:40|6554.98|6434.98|6555.33|6435.33|6555.33|6435.33|6554.98|6434.98|10
1656395090000|2022-06-28 05:44:50|6555.23|6435.23|6555.12|6435.12|6555.29|6435.29|6555.12|6435.12|7
1656395100000|2022-06-28 05:45:00|6555.15|6435.15|6555.52|6435.52|6555.62|6435.62|6555.15|6435.15|9
1656395110000|2022-06-28 05:45:10|6555.48|6435.48|6555.39|6435.39|6555.52|6435.52|6555.3|6435.3|10
1656395120000|2022-06-28 05:45:20|6555.46|6435.46|6555.14|6435.14|6555.69|6435.69|6555.14|6435.14|10
1656395130000|2022-06-28 05:45:30|6555.2|6435.2|6554.73|6434.73|6555.2|6435.2|6554.62|6434.62|10
1656395140000|2022-06-28 05:45:40|6554.71|6434.71|6554.69|6434.69|6554.78|6434.78|6554.69|6434.69|9
1656395150000|2022-06-28 05:45:50|6554.72|6434.72|6554.64|6434.64|6554.77|6434.77|6554.62|6434.62|7
1656395160000|2022-06-28 05:46:00|6554.54|6434.54|6554.24|6434.24|6554.54|6434.54|6554.24|6434.24|10
1656395170000|2022-06-28 05:46:10|6554.35|6434.35|6553.76|6433.76|6554.35|6434.35|6553.76|6433.76|8
1656395180000|2022-06-28 05:46:20|6553.66|6433.66|6553.82|6433.82|6553.82|6433.82|6553.61|6433.61|9
1656395190000|2022-06-28 05:46:30|6553.69|6433.69|6553.51|6433.51|6553.81|6433.81|6553.51|6433.51|8
1656395200000|2022-06-28 05:46:40|6553.56|6433.56|6553.94|6433.94|6553.96|6433.96|6553.56|6433.56|8
1656395210000|2022-06-28 05:46:50|6553.85|6433.85|6553.66|6433.66|6553.95|6433.95|6553.63|6433.63|8
1656395220000|2022-06-28 05:47:00|6553.73|6433.73|6553.91|6433.91|6554.2|6434.2|6553.73|6433.73|9
1656395230000|2022-06-28 05:47:10|6553.95|6433.95|6554.7|6434.7|6554.7|6434.7|6553.9|6433.9|9
1656395240000|2022-06-28 05:47:20|6554.62|6434.62|6555.09|6435.09|6555.14|6435.14|6554.62|6434.62|10
1656395250000|2022-06-28 05:47:30|6555.1|6435.1|6555.28|6435.28|6555.46|6435.46|6555.1|6435.1|10
1656395260000|2022-06-28 05:47:40|6555.41|6435.41|6555.61|6435.61|6555.61|6435.61|6555.35|6435.35|9
1656395270000|2022-06-28 05:47:50|6555.55|6435.55|6555.69|6435.69|6555.78|6435.78|6555.55|6435.55|10
1656395280000|2022-06-28 05:48:00|6555.7|6435.7|6555.53|6435.53|6555.7|6435.7|6555.43|6435.43|9
1656395290000|2022-06-28 05:48:10|6555.46|6435.46|6555.12|6435.12|6555.46|6435.46|6555.12|6435.12|10
1656395300000|2022-06-28 05:48:20|6555.26|6435.26|6554.95|6434.95|6555.26|6435.26|6554.95|6434.95|9
1656395310000|2022-06-28 05:48:30|6554.92|6434.92|6555|6435|6555.04|6435.04|6554.65|6434.65|8
1656395320000|2022-06-28 05:48:40|6555.12|6435.12|6555.14|6435.14|6555.19|6435.19|6555.1|6435.1|7
1656395330000|2022-06-28 05:48:50|6555.16|6435.16|6554.89|6434.89|6555.16|6435.16|6554.89|6434.89|7
1656395340000|2022-06-28 05:49:00|6554.85|6434.85|6553.92|6433.92|6554.98|6434.98|6553.92|6433.92|10
1656395350000|2022-06-28 05:49:10|6553.09|6433.09|6552.16|6432.16|6553.09|6433.09|6552.16|6432.16|9
1656395360000|2022-06-28 05:49:20|6552.18|6432.18|6551.34|6431.34|6552.18|6432.18|6551.34|6431.34|8
1656395370000|2022-06-28 05:49:30|6551.23|6431.23|6549.79|6429.79|6551.23|6431.23|6549.79|6429.79|10
1656395380000|2022-06-28 05:49:40|6549.95|6429.95|6549.67|6429.67|6549.95|6429.95|6549.43|6429.43|10
1656395390000|2022-06-28 05:49:50|6549.53|6429.53|6549.72|6429.72|6549.84|6429.84|6549.53|6429.53|9
1656395400000|2022-06-28 05:50:00|6549.41|6429.41|6549.2|6429.2|6549.46|6429.46|6549.08|6429.08|9
1656395410000|2022-06-28 05:50:10|6549.21|6429.21|6549.12|6429.12|6549.21|6429.21|6549.06|6429.06|10
1656395420000|2022-06-28 05:50:20|6548.82|6428.82|6548.27|6428.27|6548.85|6428.85|6548.27|6428.27|10
1656395430000|2022-06-28 05:50:30|6548.31|6428.31|6548.2|6428.2|6548.31|6428.31|6548.12|6428.12|9
1656395440000|2022-06-28 05:50:40|6548.17|6428.17|6547.31|6427.31|6548.17|6428.17|6547.31|6427.31|10
1656395450000|2022-06-28 05:50:50|6547.41|6427.41|6548.07|6428.07|6548.11|6428.11|6547.34|6427.34|10
1656395460000|2022-06-28 05:51:00|6548.09|6428.09|6545.78|6425.78|6548.17|6428.17|6545.78|6425.78|10
1656395470000|2022-06-28 05:51:10|6545.54|6425.54|6545.27|6425.27|6545.54|6425.54|6545.13|6425.13|9
1656395480000|2022-06-28 05:51:20|6545.2|6425.2|6545.65|6425.65|6545.65|6425.65|6545.2|6425.2|9
1656395490000|2022-06-28 05:51:30|6545.66|6425.66|6545.97|6425.97|6546.21|6426.21|6545.57|6425.57|10
1656395500000|2022-06-28 05:51:40|6545.99|6425.99|6545.77|6425.77|6546.05|6426.05|6545.77|6425.77|8
1656395510000|2022-06-28 05:51:50|6545.97|6425.97|6545.49|6425.49|6546.09|6426.09|6545.49|6425.49|9
1656395520000|2022-06-28 05:52:00|6545.5|6425.5|6545.16|6425.16|6545.53|6425.53|6545.16|6425.16|8
1656395530000|2022-06-28 05:52:10|6545.19|6425.19|6545.19|6425.19|6545.33|6425.33|6545.19|6425.19|6
1656395540000|2022-06-28 05:52:20|6545.21|6425.21|6545.53|6425.53|6545.56|6425.56|6545.21|6425.21|9
1656395550000|2022-06-28 05:52:30|6545.55|6425.55|6545.6|6425.6|6545.6|6425.6|6545.41|6425.41|8
1656395560000|2022-06-28 05:52:40|6545.56|6425.56|6545.58|6425.58|6545.67|6425.67|6545.56|6425.56|9
1656395570000|2022-06-28 05:52:50|6545.61|6425.61|6545.9|6425.9|6545.98|6425.98|6545.61|6425.61|9
1656395580000|2022-06-28 05:53:00|6545.95|6425.95|6546.64|6426.64|6546.64|6426.64|6545.94|6425.94|7
1656395590000|2022-06-28 05:53:10|6546.96|6426.96|6547.61|6427.61|6547.61|6427.61|6546.96|6426.96|9
1656395600000|2022-06-28 05:53:20|6547.65|6427.65|6547.73|6427.73|6547.86|6427.86|6547.6|6427.6|9
1656395610000|2022-06-28 05:53:30|6547.72|6427.72|6547.77|6427.77|6547.77|6427.77|6547.59|6427.59|10
1656395620000|2022-06-28 05:53:40|6547.69|6427.69|6547.51|6427.51|6547.79|6427.79|6547.51|6427.51|8
1656395630000|2022-06-28 05:53:50|6547.47|6427.47|6547.11|6427.11|6547.47|6427.47|6547.11|6427.11|10
1656395640000|2022-06-28 05:54:00|6547.1|6427.1|6546.08|6426.08|6547.1|6427.1|6546.06|6426.06|8
1656395650000|2022-06-28 05:54:10|6546.09|6426.09|6545.96|6425.96|6546.16|6426.16|6545.8|6425.8|9
1656395660000|2022-06-28 05:54:20|6545.99|6425.99|6544.65|6424.65|6546.02|6426.02|6544.65|6424.65|8
1656395670000|2022-06-28 05:54:30|6544.62|6424.62|6543.62|6423.62|6544.7|6424.7|6543.62|6423.62|10
1656395680000|2022-06-28 05:54:40|6543.65|6423.65|6543.95|6423.95|6543.96|6423.96|6543.65|6423.65|9
1656395690000|2022-06-28 05:54:50|6543.98|6423.98|6543.99|6423.99|6544.05|6424.05|6543.93|6423.93|10
1656395700000|2022-06-28 05:55:00|6543.85|6423.85|6543.47|6423.47|6543.85|6423.85|6543.43|6423.43|8
1656395710000|2022-06-28 05:55:10|6543.5|6423.5|6543.56|6423.56|6543.61|6423.61|6543.45|6423.45|10
1656395720000|2022-06-28 05:55:20|6543.61|6423.61|6543.81|6423.81|6543.83|6423.83|6543.53|6423.53|8
1656395730000|2022-06-28 05:55:30|6544.14|6424.14|6544.64|6424.64|6544.64|6424.64|6544.14|6424.14|9
1656395740000|2022-06-28 05:55:40|6544.77|6424.77|6544.85|6424.85|6544.9|6424.9|6544.46|6424.46|10
1656395750000|2022-06-28 05:55:50|6544.88|6424.88|6544.99|6424.99|6544.99|6424.99|6544.66|6424.66|10
1656395760000|2022-06-28 05:56:00|6545.01|6425.01|6545.87|6425.87|6545.97|6425.97|6544.92|6424.92|10
1656395770000|2022-06-28 05:56:10|6545.84|6425.84|6545.75|6425.75|6545.85|6425.85|6545.73|6425.73|8
1656395780000|2022-06-28 05:56:20|6545.77|6425.77|6546.02|6426.02|6546.02|6426.02|6545.7|6425.7|10
1656395790000|2022-06-28 05:56:30|6545.97|6425.97|6544.6|6424.6|6545.97|6425.97|6544.6|6424.6|10
1656395800000|2022-06-28 05:56:40|6544.72|6424.72|6544.78|6424.78|6544.87|6424.87|6544.46|6424.46|9
1656395810000|2022-06-28 05:56:50|6544.62|6424.62|6544.4|6424.4|6544.76|6424.76|6544.4|6424.4|10
1656395820000|2022-06-28 05:57:00|6544.54|6424.54|6544.46|6424.46|6544.58|6424.58|6544.39|6424.39|10
1656395830000|2022-06-28 05:57:10|6544.42|6424.42|6544.39|6424.39|6544.63|6424.63|6544.3|6424.3|9
1656395840000|2022-06-28 05:57:20|6544.51|6424.51|6544.44|6424.44|6544.54|6424.54|6544.33|6424.33|10
1656395850000|2022-06-28 05:57:30|6544.53|6424.53|6544.86|6424.86|6544.86|6424.86|6544.53|6424.53|9
1656395860000|2022-06-28 05:57:40|6544.75|6424.75|6544.89|6424.89|6544.97|6424.97|6544.72|6424.72|8
1656395870000|2022-06-28 05:57:50|6544.63|6424.63|6544.7|6424.7|6544.77|6424.77|6544.48|6424.48|9
1656395880000|2022-06-28 05:58:00|6544.71|6424.71|6544.17|6424.17|6544.81|6424.81|6544.17|6424.17|10
1656395890000|2022-06-28 05:58:10|6544.07|6424.07|6543.24|6423.24|6544.07|6424.07|6543.24|6423.24|9
1656395900000|2022-06-28 05:58:20|6543.23|6423.23|6543.03|6423.03|6543.23|6423.23|6542.64|6422.64|8
1656395910000|2022-06-28 05:58:30|6542.99|6422.99|6541.39|6421.39|6543.03|6423.03|6541.39|6421.39|10
1656395920000|2022-06-28 05:58:40|6540.55|6420.55|6537.92|6417.92|6540.55|6420.55|6537.92|6417.92|10
1656395930000|2022-06-28 05:58:50|6537.81|6417.81|6537.26|6417.26|6537.81|6417.81|6537.18|6417.18|10
1656395940000|2022-06-28 05:59:00|6537.07|6417.07|6536.24|6416.24|6537.07|6417.07|6536.19|6416.19|10
1656395950000|2022-06-28 05:59:10|6536.15|6416.15|6533.18|6413.18|6536.15|6416.15|6533.18|6413.18|10
1656395960000|2022-06-28 05:59:20|6533.24|6413.24|6532.67|6412.67|6533.24|6413.24|6532.62|6412.62|10
1656395970000|2022-06-28 05:59:30|6532.42|6412.42|6533.23|6413.23|6533.23|6413.23|6532.42|6412.42|9
1656395980000|2022-06-28 05:59:40|6533.24|6413.24|6532.57|6412.57|6533.31|6413.31|6532.57|6412.57|10
1656395990000|2022-06-28 05:59:50|6532.61|6412.61|6532.06|6412.06|6532.77|6412.77|6531.9|6411.9|8
1656396000000|2022-06-28 06:00:00|6531.87|6411.87|6533.25|6413.25|6533.5|6413.5|6531.87|6411.87|10
1656396010000|2022-06-28 06:00:10|6533.39|6413.39|6533.63|6413.63|6533.67|6413.67|6533.37|6413.37|10
1656396020000|2022-06-28 06:00:20|6533.99|6413.99|6534.73|6414.73|6534.73|6414.73|6533.99|6413.99|10
1656396030000|2022-06-28 06:00:30|6534.68|6414.68|6534.51|6414.51|6534.68|6414.68|6534.35|6414.35|10
1656396040000|2022-06-28 06:00:40|6534.57|6414.57|6534.43|6414.43|6534.62|6414.62|6534.43|6414.43|8
1656396050000|2022-06-28 06:00:50|6534.36|6414.36|6534.79|6414.79|6534.79|6414.79|6534.09|6414.09|10
1656396060000|2022-06-28 06:01:00|6534.81|6414.81|6536.3|6416.3|6536.3|6416.3|6534.81|6414.81|9
1656396070000|2022-06-28 06:01:10|6536.34|6416.34|6536.77|6416.77|6536.83|6416.83|6536.34|6416.34|9
1656396080000|2022-06-28 06:01:20|6536.61|6416.61|6536.22|6416.22|6536.96|6416.96|6536.22|6416.22|10
1656396090000|2022-06-28 06:01:30|6536.09|6416.09|6536.36|6416.36|6536.36|6416.36|6535.98|6415.98|9
1656396100000|2022-06-28 06:01:40|6536.4|6416.4|6537.62|6417.62|6537.62|6417.62|6536.4|6416.4|10
1656396110000|2022-06-28 06:01:50|6537.61|6417.61|6538.6|6418.6|6538.6|6418.6|6537.61|6417.61|10
1656396120000|2022-06-28 06:02:00|6538.67|6418.67|6538.95|6418.95|6538.95|6418.95|6538.56|6418.56|10
1656396130000|2022-06-28 06:02:10|6538.89|6418.89|6539.11|6419.11|6539.11|6419.11|6538.52|6418.52|10
1656396140000|2022-06-28 06:02:20|6539.22|6419.22|6539.16|6419.16|6539.22|6419.22|6539.04|6419.04|10
1656396150000|2022-06-28 06:02:30|6539.14|6419.14|6539.61|6419.61|6539.61|6419.61|6539.11|6419.11|10
1656396160000|2022-06-28 06:02:40|6539.7|6419.7|6539.81|6419.81|6539.94|6419.94|6539.58|6419.58|9
1656396170000|2022-06-28 06:02:50|6539.79|6419.79|6541.19|6421.19|6541.22|6421.22|6539.78|6419.78|9
1656396180000|2022-06-28 06:03:00|6541.31|6421.31|6543.2|6423.2|6543.2|6423.2|6541.31|6421.31|10
1656396190000|2022-06-28 06:03:10|6543.24|6423.24|6545.36|6425.36|6545.36|6425.36|6543.24|6423.24|10
1656396200000|2022-06-28 06:03:20|6545.54|6425.54|6546.77|6426.77|6546.79|6426.79|6545.54|6425.54|10
1656396210000|2022-06-28 06:03:30|6546.95|6426.95|6547.73|6427.73|6547.73|6427.73|6546.95|6426.95|10
1656396220000|2022-06-28 06:03:40|6547.81|6427.81|6548.88|6428.88|6548.88|6428.88|6547.81|6427.81|9
1656396230000|2022-06-28 06:03:50|6548.89|6428.89|6549.82|6429.82|6549.9|6429.9|6548.89|6428.89|9
1656396240000|2022-06-28 06:04:00|6549.83|6429.83|6550.79|6430.79|6550.79|6430.79|6549.73|6429.73|10
1656396250000|2022-06-28 06:04:10|6550.67|6430.67|6550.95|6430.95|6551.17|6431.17|6550.67|6430.67|9
1656396260000|2022-06-28 06:04:20|6550.97|6430.97|6551.89|6431.89|6552.03|6432.03|6550.97|6430.97|10
1656396270000|2022-06-28 06:04:30|6552.03|6432.03|6552.24|6432.24|6552.3|6432.3|6552.01|6432.01|10
1656396280000|2022-06-28 06:04:40|6552.36|6432.36|6553.76|6433.76|6553.76|6433.76|6552.22|6432.22|10
1656396290000|2022-06-28 06:04:50|6553.5|6433.5|6555.13|6435.13|6555.13|6435.13|6553.25|6433.25|10
1656396300000|2022-06-28 06:05:00|6554.48|6434.48|6555.35|6435.35|6555.35|6435.35|6554.48|6434.48|10
1656396310000|2022-06-28 06:05:10|6555.16|6435.16|6555.83|6435.83|6555.83|6435.83|6555.09|6435.09|9
1656396320000|2022-06-28 06:05:20|6555.95|6435.95|6556.11|6436.11|6556.14|6436.14|6555.88|6435.88|8
1656396330000|2022-06-28 06:05:30|6556.08|6436.08|6556.14|6436.14|6556.14|6436.14|6555.42|6435.42|8
1656396340000|2022-06-28 06:05:40|6556.02|6436.02|6556.24|6436.24|6556.24|6436.24|6556.02|6436.02|10
1656396350000|2022-06-28 06:05:50|6556|6436|6556.03|6436.03|6556.12|6436.12|6555.98|6435.98|10
1656396360000|2022-06-28 06:06:00|6556.09|6436.09|6555.61|6435.61|6556.25|6436.25|6555.61|6435.61|9
1656396370000|2022-06-28 06:06:10|6555.5|6435.5|6555.03|6435.03|6555.5|6435.5|6555.03|6435.03|10
1656396380000|2022-06-28 06:06:20|6555.04|6435.04|6554.96|6434.96|6555.06|6435.06|6554.87|6434.87|10
1656396390000|2022-06-28 06:06:30|6554.94|6434.94|6554.97|6434.97|6555.1|6435.1|6554.89|6434.89|10
1656396400000|2022-06-28 06:06:40|6554.96|6434.96|6555.03|6435.03|6555.05|6435.05|6554.95|6434.95|10
1656396410000|2022-06-28 06:06:50|6555.02|6435.02|6555.42|6435.42|6555.42|6435.42|6555.02|6435.02|9
1656396420000|2022-06-28 06:07:00|6555.05|6435.05|6554.96|6434.96|6555.21|6435.21|6554.95|6434.95|8
1656396430000|2022-06-28 06:07:10|6554.99|6434.99|6555.24|6435.24|6555.29|6435.29|6554.99|6434.99|9
1656396440000|2022-06-28 06:07:20|6555.46|6435.46|6555.36|6435.36|6555.61|6435.61|6555.35|6435.35|9
1656396450000|2022-06-28 06:07:30|6555.74|6435.74|6556.55|6436.55|6556.55|6436.55|6555.47|6435.47|10
1656396460000|2022-06-28 06:07:40|6556.72|6436.72|6557.61|6437.61|6557.61|6437.61|6556.61|6436.61|10
1656396470000|2022-06-28 06:07:50|6557.64|6437.64|6558.56|6438.56|6558.56|6438.56|6557.64|6437.64|10
1656396480000|2022-06-28 06:08:00|6558.55|6438.55|6559.22|6439.22|6559.36|6439.36|6558.55|6438.55|8
1656396490000|2022-06-28 06:08:10|6559.44|6439.44|6559.82|6439.82|6559.82|6439.82|6559.25|6439.25|8
1656396500000|2022-06-28 06:08:20|6559.72|6439.72|6560.81|6440.81|6560.82|6440.82|6559.66|6439.66|10
1656396510000|2022-06-28 06:08:30|6560.75|6440.75|6562.01|6442.01|6562.01|6442.01|6560.75|6440.75|10
1656396520000|2022-06-28 06:08:40|6562.02|6442.02|6562.34|6442.34|6562.34|6442.34|6561.77|6441.77|8
1656396530000|2022-06-28 06:08:50|6562.09|6442.09|6562.12|6442.12|6562.33|6442.33|6561.94|6441.94|10
1656396540000|2022-06-28 06:09:00|6562.56|6442.56|6563.38|6443.38|6563.38|6443.38|6562.51|6442.51|10
1656396550000|2022-06-28 06:09:10|6563.3|6443.3|6565.14|6445.14|6565.14|6445.14|6562.87|6442.87|10
1656396560000|2022-06-28 06:09:20|6565.19|6445.19|6567.92|6447.92|6567.92|6447.92|6565.19|6445.19|10
1656396570000|2022-06-28 06:09:30|6567.18|6447.18|6565.59|6445.59|6567.79|6447.79|6565.51|6445.51|10
1656396580000|2022-06-28 06:09:40|6565.62|6445.62|6564.46|6444.46|6565.62|6445.62|6564.33|6444.33|9
1656396590000|2022-06-28 06:09:50|6564.47|6444.47|6564.27|6444.27|6564.47|6444.47|6564.07|6444.07|10
1656396600000|2022-06-28 06:10:00|6564.13|6444.13|6564.24|6444.24|6564.24|6444.24|6563.23|6443.23|10
1656396610000|2022-06-28 06:10:10|6564.07|6444.07|6564.13|6444.13|6564.23|6444.23|6564.01|6444.01|10
1656396620000|2022-06-28 06:10:20|6563.92|6443.92|6564.2|6444.2|6564.3|6444.3|6563.92|6443.92|9
1656396630000|2022-06-28 06:10:30|6564.21|6444.21|6564.87|6444.87|6564.87|6444.87|6563.87|6443.87|10
1656396640000|2022-06-28 06:10:40|6564.82|6444.82|6566.35|6446.35|6566.35|6446.35|6564.82|6444.82|9
1656396650000|2022-06-28 06:10:50|6566.4|6446.4|6568.42|6448.42|6568.59|6448.59|6566.4|6446.4|10
1656396660000|2022-06-28 06:11:00|6568.49|6448.49|6568.43|6448.43|6568.57|6448.57|6568.06|6448.06|10
1656396670000|2022-06-28 06:11:10|6568.77|6448.77|6569.26|6449.26|6569.31|6449.31|6568.66|6448.66|9
1656396680000|2022-06-28 06:11:20|6569.25|6449.25|6569.32|6449.32|6569.71|6449.71|6569.25|6449.25|10
1656396690000|2022-06-28 06:11:30|6569.42|6449.42|6569.83|6449.83|6569.83|6449.83|6569.42|6449.42|10
1656396700000|2022-06-28 06:11:40|6569.76|6449.76|6570.64|6450.64|6570.64|6450.64|6569.76|6449.76|9
1656396710000|2022-06-28 06:11:50|6570.59|6450.59|6571.4|6451.4|6571.4|6451.4|6570.46|6450.46|10
1656396720000|2022-06-28 06:12:00|6571.43|6451.43|6574.94|6454.94|6574.94|6454.94|6571.43|6451.43|10
1656396730000|2022-06-28 06:12:10|6575.28|6455.28|6576.53|6456.53|6576.53|6456.53|6575.28|6455.28|10
1656396740000|2022-06-28 06:12:20|6577.42|6457.42|6578.57|6458.57|6578.91|6458.91|6577.42|6457.42|10
1656396750000|2022-06-28 06:12:30|6578.59|6458.59|6577.46|6457.46|6578.59|6458.59|6577.41|6457.41|10
1656396760000|2022-06-28 06:12:40|6577.55|6457.55|6577.89|6457.89|6578|6458|6577.45|6457.45|9
1656396770000|2022-06-28 06:12:50|6578.02|6458.02|6578.2|6458.2|6578.2|6458.2|6577.91|6457.91|9
1656396780000|2022-06-28 06:13:00|6578.26|6458.26|6578.26|6458.26|6578.37|6458.37|6578.02|6458.02|10
1656396790000|2022-06-28 06:13:10|6578.07|6458.07|6577.67|6457.67|6578.37|6458.37|6577.67|6457.67|10
1656396800000|2022-06-28 06:13:20|6577.72|6457.72|6577.59|6457.59|6577.72|6457.72|6577.49|6457.49|9
1656396810000|2022-06-28 06:13:30|6577.64|6457.64|6577.53|6457.53|6577.7|6457.7|6577.34|6457.34|10
1656396820000|2022-06-28 06:13:40|6577.4|6457.4|6577.06|6457.06|6577.4|6457.4|6576.85|6456.85|10
1656396830000|2022-06-28 06:13:50|6577.07|6457.07|6577.04|6457.04|6577.24|6457.24|6576.85|6456.85|9
1656396840000|2022-06-28 06:14:00|6577.01|6457.01|6576.95|6456.95|6577.22|6457.22|6576.92|6456.92|9
1656396850000|2022-06-28 06:14:10|6576.9|6456.9|6575.91|6455.91|6577.01|6457.01|6575.91|6455.91|9
1656396860000|2022-06-28 06:14:20|6575.79|6455.79|6575.61|6455.61|6575.94|6455.94|6575.46|6455.46|10
1656396870000|2022-06-28 06:14:30|6575.65|6455.65|6575.63|6455.63|6575.7|6455.7|6575.36|6455.36|10
1656396880000|2022-06-28 06:14:40|6575.61|6455.61|6575.26|6455.26|6575.61|6455.61|6575.26|6455.26|8
1656396890000|2022-06-28 06:14:50|6575.38|6455.38|6576.72|6456.72|6576.88|6456.88|6575.38|6455.38|10
1656396900000|2022-06-28 06:15:00|6576.81|6456.81|6577.08|6457.08|6577.48|6457.48|6576.81|6456.81|9
1656396910000|2022-06-28 06:15:10|6577.12|6457.12|6577.32|6457.32|6577.57|6457.57|6577.08|6457.08|10
1656396920000|2022-06-28 06:15:20|6577.29|6457.29|6576.8|6456.8|6577.29|6457.29|6576.72|6456.72|9
1656396930000|2022-06-28 06:15:30|6576.72|6456.72|6576.7|6456.7|6576.89|6456.89|6576.58|6456.58|10
1656396940000|2022-06-28 06:15:40|6576.71|6456.71|6576.18|6456.18|6576.71|6456.71|6576.18|6456.18|10
1656396950000|2022-06-28 06:15:50|6576.56|6456.56|6575.78|6455.78|6576.56|6456.56|6575.73|6455.73|9
1656396960000|2022-06-28 06:16:00|6575.57|6455.57|6576.4|6456.4|6576.4|6456.4|6575.52|6455.52|10
1656396970000|2022-06-28 06:16:10|6576.52|6456.52|6578.43|6458.43|6578.43|6458.43|6576.5|6456.5|10
1656396980000|2022-06-28 06:16:20|6578.65|6458.65|6579.3|6459.3|6579.35|6459.35|6578.65|6458.65|10
1656396990000|2022-06-28 06:16:30|6579.36|6459.36|6580.51|6460.51|6580.51|6460.51|6579.36|6459.36|8
1656397000000|2022-06-28 06:16:40|6580.8|6460.8|6581.31|6461.31|6581.31|6461.31|6580.8|6460.8|9
1656397010000|2022-06-28 06:16:50|6581.53|6461.53|6583.39|6463.39|6583.39|6463.39|6581.33|6461.33|10
1656397020000|2022-06-28 06:17:00|6583.43|6463.43|6583.59|6463.59|6583.9|6463.9|6583.39|6463.39|10
1656397030000|2022-06-28 06:17:10|6583.67|6463.67|6583.94|6463.94|6583.96|6463.96|6583.34|6463.34|10
1656397040000|2022-06-28 06:17:20|6583.62|6463.62|6583.4|6463.4|6583.77|6463.77|6583.28|6463.28|10
1656397050000|2022-06-28 06:17:30|6583.36|6463.36|6582.98|6462.98|6583.58|6463.58|6582.98|6462.98|10
1656397060000|2022-06-28 06:17:40|6583.15|6463.15|6582.56|6462.56|6583.15|6463.15|6582.5|6462.5|9
1656397070000|2022-06-28 06:17:50|6582.44|6462.44|6583.13|6463.13|6583.16|6463.16|6582.42|6462.42|8
1656397080000|2022-06-28 06:18:00|6583|6463|6583.07|6463.07|6583.29|6463.29|6582.96|6462.96|8
1656397090000|2022-06-28 06:18:10|6583.03|6463.03|6583.18|6463.18|6583.28|6463.28|6583.03|6463.03|10
1656397100000|2022-06-28 06:18:20|6583.01|6463.01|6582.54|6462.54|6583.01|6463.01|6582.51|6462.51|10
1656397110000|2022-06-28 06:18:30|6582.45|6462.45|6582.39|6462.39|6582.47|6462.47|6582.38|6462.38|9
1656397120000|2022-06-28 06:18:40|6582.29|6462.29|6582.12|6462.12|6582.29|6462.29|6582.12|6462.12|6
1656397130000|2022-06-28 06:18:50|6582.13|6462.13|6581.43|6461.43|6582.13|6462.13|6581.43|6461.43|7
1656397140000|2022-06-28 06:19:00|6581.07|6461.07|6580.03|6460.03|6581.07|6461.07|6579.84|6459.84|9
1656397150000|2022-06-28 06:19:10|6580.19|6460.19|6580.15|6460.15|6580.21|6460.21|6580.1|6460.1|7
1656397160000|2022-06-28 06:19:20|6580.17|6460.17|6580.76|6460.76|6580.76|6460.76|6580.17|6460.17|10
1656397170000|2022-06-28 06:19:30|6580.75|6460.75|6581.06|6461.06|6581.09|6461.09|6580.49|6460.49|10
1656397180000|2022-06-28 06:19:40|6580.94|6460.94|6581.32|6461.32|6581.32|6461.32|6580.54|6460.54|10
1656397190000|2022-06-28 06:19:50|6581.46|6461.46|6580.35|6460.35|6581.46|6461.46|6580.35|6460.35|10
1656397200000|2022-06-28 06:20:00|6580.24|6460.24|6579.64|6459.64|6580.29|6460.29|6579.64|6459.64|10
1656397210000|2022-06-28 06:20:10|6579.47|6459.47|6579.13|6459.13|6579.47|6459.47|6579.06|6459.06|10
1656397220000|2022-06-28 06:20:20|6579.15|6459.15|6578.9|6458.9|6579.25|6459.25|6578.87|6458.87|10
1656397230000|2022-06-28 06:20:30|6578.87|6458.87|6579.58|6459.58|6579.58|6459.58|6578.78|6458.78|10
1656397240000|2022-06-28 06:20:40|6579.19|6459.19|6579.5|6459.5|6579.66|6459.66|6579.19|6459.19|10
1656397250000|2022-06-28 06:20:50|6579.64|6459.64|6579.94|6459.94|6580.27|6460.27|6579.64|6459.64|9
1656397260000|2022-06-28 06:21:00|6579.9|6459.9|6580.49|6460.49|6580.49|6460.49|6579.9|6459.9|10
1656397270000|2022-06-28 06:21:10|6580.42|6460.42|6580.26|6460.26|6580.57|6460.57|6580.13|6460.13|9
1656397280000|2022-06-28 06:21:20|6580.23|6460.23|6579.76|6459.76|6580.23|6460.23|6579.64|6459.64|8
1656397290000|2022-06-28 06:21:30|6579.73|6459.73|6579.44|6459.44|6579.86|6459.86|6579.32|6459.32|9
1656397300000|2022-06-28 06:21:40|6579.4|6459.4|6579.76|6459.76|6579.78|6459.78|6579.4|6459.4|9
1656397310000|2022-06-28 06:21:50|6579.89|6459.89|6579.93|6459.93|6580.12|6460.12|6579.8|6459.8|10
1656397320000|2022-06-28 06:22:00|6579.94|6459.94|6580.11|6460.11|6580.34|6460.34|6579.84|6459.84|10
1656397330000|2022-06-28 06:22:10|6580.19|6460.19|6580.35|6460.35|6580.56|6460.56|6580.19|6460.19|10
1656397340000|2022-06-28 06:22:20|6580.33|6460.33|6581.02|6461.02|6581.34|6461.34|6580.33|6460.33|10
1656397350000|2022-06-28 06:22:30|6581.01|6461.01|6581.26|6461.26|6581.42|6461.42|6581.01|6461.01|10
1656397360000|2022-06-28 06:22:40|6581.24|6461.24|6582.2|6462.2|6582.2|6462.2|6581.2|6461.2|9
1656397370000|2022-06-28 06:22:50|6582.08|6462.08|6581.91|6461.91|6582.11|6462.11|6581.87|6461.87|10
1656397380000|2022-06-28 06:23:00|6581.81|6461.81|6582.06|6462.06|6582.24|6462.24|6581.81|6461.81|9
1656397390000|2022-06-28 06:23:10|6582.08|6462.08|6581.91|6461.91|6582.19|6462.19|6581.78|6461.78|10
1656397400000|2022-06-28 06:23:20|6582.21|6462.21|6582.89|6462.89|6583.09|6463.09|6582.19|6462.19|9
1656397410000|2022-06-28 06:23:30|6582.95|6462.95|6583.78|6463.78|6584|6464|6582.77|6462.77|10
1656397420000|2022-06-28 06:23:40|6584.04|6464.04|6584.27|6464.27|6584.27|6464.27|6583.78|6463.78|10
1656397430000|2022-06-28 06:23:50|6584.24|6464.24|6584.09|6464.09|6584.29|6464.29|6584.09|6464.09|9
1656397440000|2022-06-28 06:24:00|6583.97|6463.97|6584.08|6464.08|6584.14|6464.14|6583.82|6463.82|10
1656397450000|2022-06-28 06:24:10|6583.99|6463.99|6583.74|6463.74|6584.01|6464.01|6583.74|6463.74|9
1656397460000|2022-06-28 06:24:20|6583.77|6463.77|6583.77|6463.77|6583.87|6463.87|6583.43|6463.43|10
1656397470000|2022-06-28 06:24:30|6583.84|6463.84|6584.19|6464.19|6584.19|6464.19|6583.84|6463.84|10
1656397480000|2022-06-28 06:24:40|6584.27|6464.27|6583.73|6463.73|6584.27|6464.27|6583.69|6463.69|10
1656397490000|2022-06-28 06:24:50|6583.7|6463.7|6583.78|6463.78|6583.99|6463.99|6583.7|6463.7|9
1656397500000|2022-06-28 06:25:00|6583.4|6463.4|6585.26|6465.26|6585.26|6465.26|6582.86|6462.86|10
1656397510000|2022-06-28 06:25:10|6586.42|6466.42|6588.34|6468.34|6588.34|6468.34|6586.32|6466.32|10
1656397520000|2022-06-28 06:25:20|6588.61|6468.61|6589.28|6469.28|6589.28|6469.28|6588.61|6468.61|9
1656397530000|2022-06-28 06:25:30|6588.94|6468.94|6588.83|6468.83|6589.11|6469.11|6588.83|6468.83|10
1656397540000|2022-06-28 06:25:40|6588.91|6468.91|6591.99|6471.99|6592.17|6472.17|6588.89|6468.89|10
1656397550000|2022-06-28 06:25:50|6591.96|6471.96|6595.2|6475.2|6595.38|6475.38|6591.96|6471.96|10
1656397560000|2022-06-28 06:26:00|6594.96|6474.96|6598.55|6478.55|6598.55|6478.55|6594.96|6474.96|10
1656397570000|2022-06-28 06:26:10|6599.59|6479.59|6600.31|6480.31|6601.15|6481.15|6599.59|6479.59|10
1656397580000|2022-06-28 06:26:20|6600.26|6480.26|6599.3|6479.3|6600.32|6480.32|6599.3|6479.3|9
1656397590000|2022-06-28 06:26:30|6599.27|6479.27|6598.14|6478.14|6599.27|6479.27|6598.14|6478.14|10
1656397600000|2022-06-28 06:26:40|6598.02|6478.02|6597.84|6477.84|6598.08|6478.08|6597.57|6477.57|10
1656397610000|2022-06-28 06:26:50|6597.54|6477.54|6598.06|6478.06|6598.12|6478.12|6597.51|6477.51|9
1656397620000|2022-06-28 06:27:00|6598.15|6478.15|6598.04|6478.04|6598.39|6478.39|6597.98|6477.98|9
1656397630000|2022-06-28 06:27:10|6598.17|6478.17|6598.49|6478.49|6598.49|6478.49|6598.05|6478.05|10
1656397640000|2022-06-28 06:27:20|6598.55|6478.55|6598.16|6478.16|6598.63|6478.63|6598.16|6478.16|10
1656397650000|2022-06-28 06:27:30|6598.38|6478.38|6598.47|6478.47|6598.54|6478.54|6598.38|6478.38|9
1656397660000|2022-06-28 06:27:40|6599.06|6479.06|6599.07|6479.07|6599.36|6479.36|6598.98|6478.98|10
1656397670000|2022-06-28 06:27:50|6599.09|6479.09|6598.61|6478.61|6599.13|6479.13|6598.51|6478.51|10
1656397680000|2022-06-28 06:28:00|6598.7|6478.7|6598.87|6478.87|6599.01|6479.01|6598.67|6478.67|10
1656397690000|2022-06-28 06:28:10|6598.8|6478.8|6599.48|6479.48|6599.58|6479.58|6598.8|6478.8|9
1656397700000|2022-06-28 06:28:20|6599.57|6479.57|6599.51|6479.51|6599.77|6479.77|6599.35|6479.35|9
1656397710000|2022-06-28 06:28:30|6599.63|6479.63|6599.35|6479.35|6599.63|6479.63|6599.33|6479.33|9
1656397720000|2022-06-28 06:28:40|6599.45|6479.45|6601.73|6481.73|6601.8|6481.8|6599.45|6479.45|10
1656397730000|2022-06-28 06:28:50|6601.23|6481.23|6601.82|6481.82|6601.82|6481.82|6601.05|6481.05|9
1656397740000|2022-06-28 06:29:00|6601.77|6481.77|6601.8|6481.8|6602.15|6482.15|6601.77|6481.77|10
1656397750000|2022-06-28 06:29:10|6601.94|6481.94|6601.92|6481.92|6602.04|6482.04|6601.79|6481.79|9
1656397760000|2022-06-28 06:29:20|6601.91|6481.91|6601.81|6481.81|6601.97|6481.97|6601.81|6481.81|10
1656397770000|2022-06-28 06:29:30|6601.85|6481.85|6601.94|6481.94|6602.27|6482.27|6601.74|6481.74|10
1656397780000|2022-06-28 06:29:40|6601.85|6481.85|6602.07|6482.07|6602.07|6482.07|6601.79|6481.79|9
1656397790000|2022-06-28 06:29:50|6602.12|6482.12|6602.06|6482.06|6602.16|6482.16|6602.03|6482.03|10
1656397800000|2022-06-28 06:30:00|6602.1|6482.1|6602.05|6482.05|6602.1|6482.1|6601.93|6481.93|9
1656397810000|2022-06-28 06:30:10|6602.62|6482.62|6605.07|6485.07|6605.11|6485.11|6602.62|6482.62|10
1656397820000|2022-06-28 06:30:20|6604.99|6484.99|6605.07|6485.07|6605.4|6485.4|6604.99|6484.99|9
1656397830000|2022-06-28 06:30:30|6604.84|6484.84|6604.42|6484.42|6605.05|6485.05|6604.42|6484.42|9
1656397840000|2022-06-28 06:30:40|6604.53|6484.53|6604.18|6484.18|6604.53|6484.53|6603.81|6483.81|10
1656397850000|2022-06-28 06:30:50|6604.15|6484.15|6604.01|6484.01|6604.2|6484.2|6603.98|6483.98|10
1656397860000|2022-06-28 06:31:00|6604|6484|6603.94|6483.94|6604|6484|6603.84|6483.84|9
1656397870000|2022-06-28 06:31:10|6603.95|6483.95|6603.72|6483.72|6603.95|6483.95|6603.67|6483.67|10
1656397880000|2022-06-28 06:31:20|6603.66|6483.66|6603.72|6483.72|6603.8|6483.8|6603.58|6483.58|10
1656397890000|2022-06-28 06:31:30|6603.61|6483.61|6603.57|6483.57|6603.76|6483.76|6603.35|6483.35|8
1656397900000|2022-06-28 06:31:40|6603.39|6483.39|6602.22|6482.22|6603.4|6483.4|6602.12|6482.12|10
1656397910000|2022-06-28 06:31:50|6602.08|6482.08|6601.2|6481.2|6602.17|6482.17|6601.2|6481.2|9
1656397920000|2022-06-28 06:32:00|6601.21|6481.21|6601.84|6481.84|6601.87|6481.87|6601.21|6481.21|9
1656397930000|2022-06-28 06:32:10|6602.01|6482.01|6602.58|6482.58|6602.64|6482.64|6602|6482|10
1656397940000|2022-06-28 06:32:20|6602.64|6482.64|6603.14|6483.14|6603.23|6483.23|6602.57|6482.57|10
1656397950000|2022-06-28 06:32:30|6602.85|6482.85|6602.62|6482.62|6602.85|6482.85|6602.5|6482.5|9
1656397960000|2022-06-28 06:32:40|6602.5|6482.5|6601.96|6481.96|6602.5|6482.5|6601.96|6481.96|9
1656397970000|2022-06-28 06:32:50|6602.12|6482.12|6601.5|6481.5|6602.12|6482.12|6601.5|6481.5|9
1656397980000|2022-06-28 06:33:00|6601.28|6481.28|6601.07|6481.07|6601.44|6481.44|6601.07|6481.07|8
1656397990000|2022-06-28 06:33:10|6601.06|6481.06|6600.69|6480.69|6601.19|6481.19|6600.58|6480.58|10
1656398000000|2022-06-28 06:33:20|6600.67|6480.67|6600.51|6480.51|6600.67|6480.67|6600.37|6480.37|9
1656398010000|2022-06-28 06:33:30|6600.6|6480.6|6600.1|6480.1|6600.6|6480.6|6600.1|6480.1|10
1656398020000|2022-06-28 06:33:40|6600.06|6480.06|6598.61|6478.61|6600.09|6480.09|6598.61|6478.61|10
1656398030000|2022-06-28 06:33:50|6598.65|6478.65|6598.14|6478.14|6598.72|6478.72|6598.14|6478.14|9
1656398040000|2022-06-28 06:34:00|6598.28|6478.28|6598.02|6478.02|6598.28|6478.28|6597.75|6477.75|10
1656398050000|2022-06-28 06:34:10|6597.89|6477.89|6596.13|6476.13|6598|6478|6596.13|6476.13|10
1656398060000|2022-06-28 06:34:20|6596.06|6476.06|6596.05|6476.05|6596.13|6476.13|6595.95|6475.95|10
1656398070000|2022-06-28 06:34:30|6596.11|6476.11|6596.23|6476.23|6596.35|6476.35|6596.11|6476.11|10
1656398080000|2022-06-28 06:34:40|6596.36|6476.36|6596.45|6476.45|6596.47|6476.47|6596.23|6476.23|10
1656398090000|2022-06-28 06:34:50|6596.36|6476.36|6596.17|6476.17|6596.43|6476.43|6596.17|6476.17|9
1656398100000|2022-06-28 06:35:00|6596.36|6476.36|6596.43|6476.43|6596.63|6476.63|6596.14|6476.14|10
1656398110000|2022-06-28 06:35:10|6596.51|6476.51|6596.2|6476.2|6596.51|6476.51|6596.2|6476.2|9
1656398120000|2022-06-28 06:35:20|6596|6476|6595.4|6475.4|6596|6476|6595.4|6475.4|10
1656398130000|2022-06-28 06:35:30|6595.03|6475.03|6594.74|6474.74|6595.32|6475.32|6594.74|6474.74|10
1656398140000|2022-06-28 06:35:40|6594.72|6474.72|6592.83|6472.83|6594.72|6474.72|6592.83|6472.83|9
1656398150000|2022-06-28 06:35:50|6592.2|6472.2|6590.95|6470.95|6592.2|6472.2|6590.54|6470.54|9
1656398160000|2022-06-28 06:36:00|6590.66|6470.66|6589.65|6469.65|6590.66|6470.66|6589.65|6469.65|10
1656398170000|2022-06-28 06:36:10|6589.77|6469.77|6589.58|6469.58|6589.77|6469.77|6589.21|6469.21|10
1656398180000|2022-06-28 06:36:20|6589.68|6469.68|6589.36|6469.36|6589.88|6469.88|6589.36|6469.36|8
1656398190000|2022-06-28 06:36:30|6589.37|6469.37|6588.72|6468.72|6589.37|6469.37|6588.72|6468.72|8
1656398200000|2022-06-28 06:36:40|6589.04|6469.04|6589.73|6469.73|6589.73|6469.73|6589.04|6469.04|10
1656398210000|2022-06-28 06:36:50|6589.8|6469.8|6590.27|6470.27|6590.42|6470.42|6589.77|6469.77|10
1656398220000|2022-06-28 06:37:00|6590.09|6470.09|6589.07|6469.07|6590.09|6470.09|6589.07|6469.07|10
1656398230000|2022-06-28 06:37:10|6589.15|6469.15|6588.81|6468.81|6589.15|6469.15|6588.71|6468.71|8
1656398240000|2022-06-28 06:37:20|6589.17|6469.17|6589.16|6469.16|6589.23|6469.23|6589.02|6469.02|6
1656398250000|2022-06-28 06:37:30|6589.21|6469.21|6589.64|6469.64|6589.64|6469.64|6589.14|6469.14|10
1656398260000|2022-06-28 06:37:40|6589.74|6469.74|6590.2|6470.2|6590.31|6470.31|6589.74|6469.74|9
1656398270000|2022-06-28 06:37:50|6590.11|6470.11|6590.08|6470.08|6590.23|6470.23|6589.89|6469.89|10
1656398280000|2022-06-28 06:38:00|6590.17|6470.17|6590.52|6470.52|6590.52|6470.52|6590.17|6470.17|7
1656398290000|2022-06-28 06:38:10|6590.45|6470.45|6590.43|6470.43|6590.56|6470.56|6590.31|6470.31|9
1656398300000|2022-06-28 06:38:20|6590.44|6470.44|6590.47|6470.47|6590.47|6470.47|6590.35|6470.35|7
1656398310000|2022-06-28 06:38:30|6590.68|6470.68|6591.38|6471.38|6591.38|6471.38|6590.35|6470.35|10
1656398320000|2022-06-28 06:38:40|6591.23|6471.23|6591.75|6471.75|6591.84|6471.84|6591.23|6471.23|10
1656398330000|2022-06-28 06:38:50|6591.77|6471.77|6591.98|6471.98|6591.98|6471.98|6591.67|6471.67|10
1656398340000|2022-06-28 06:39:00|6592.33|6472.33|6594.28|6474.28|6594.35|6474.35|6592.33|6472.33|9
1656398350000|2022-06-28 06:39:10|6594.32|6474.32|6594.33|6474.33|6594.33|6474.33|6593.82|6473.82|10
1656398360000|2022-06-28 06:39:20|6594.04|6474.04|6594.23|6474.23|6594.51|6474.51|6593.92|6473.92|10
1656398370000|2022-06-28 06:39:30|6594.36|6474.36|6593.92|6473.92|6594.58|6474.58|6593.89|6473.89|10
1656398380000|2022-06-28 06:39:40|6593.4|6473.4|6593.21|6473.21|6593.4|6473.4|6593.05|6473.05|10
1656398390000|2022-06-28 06:39:50|6593|6473|6592.36|6472.36|6593|6473|6592.22|6472.22|10
1656398400000|2022-06-28 06:40:00|6592.33|6472.33|6592.51|6472.51|6592.88|6472.88|6592.33|6472.33|8
1656398410000|2022-06-28 06:40:10|6592.27|6472.27|6591.96|6471.96|6592.38|6472.38|6591.93|6471.93|8
1656398420000|2022-06-28 06:40:20|6591.89|6471.89|6592.05|6472.05|6592.05|6472.05|6591.72|6471.72|8
1656398430000|2022-06-28 06:40:30|6592.08|6472.08|6591.37|6471.37|6592.11|6472.11|6591.35|6471.35|10
1656398440000|2022-06-28 06:40:40|6591.17|6471.17|6591.49|6471.49|6591.49|6471.49|6591.17|6471.17|8
1656398450000|2022-06-28 06:40:50|6591.54|6471.54|6591.55|6471.55|6591.55|6471.55|6591.39|6471.39|10
1656398460000|2022-06-28 06:41:00|6591.53|6471.53|6591.69|6471.69|6591.69|6471.69|6591.41|6471.41|9
1656398470000|2022-06-28 06:41:10|6591.7|6471.7|6591.88|6471.88|6591.88|6471.88|6591.4|6471.4|10
1656398480000|2022-06-28 06:41:20|6592.15|6472.15|6592.33|6472.33|6592.46|6472.46|6592.15|6472.15|10
1656398490000|2022-06-28 06:41:30|6592.14|6472.14|6592.53|6472.53|6592.55|6472.55|6592.1|6472.1|9
1656398500000|2022-06-28 06:41:40|6592.68|6472.68|6594.02|6474.02|6594.09|6474.09|6592.68|6472.68|10
1656398510000|2022-06-28 06:41:50|6594.08|6474.08|6594.51|6474.51|6594.6|6474.6|6594.08|6474.08|10
1656398520000|2022-06-28 06:42:00|6594.5|6474.5|6594.86|6474.86|6594.91|6474.91|6594.5|6474.5|8
1656398530000|2022-06-28 06:42:10|6594.8|6474.8|6594.9|6474.9|6594.95|6474.95|6594.8|6474.8|8
1656398540000|2022-06-28 06:42:20|6594.88|6474.88|6594.61|6474.61|6594.88|6474.88|6594.49|6474.49|7
1656398550000|2022-06-28 06:42:30|6594.63|6474.63|6594.11|6474.11|6594.63|6474.63|6594.08|6474.08|8
1656398560000|2022-06-28 06:42:40|6593.93|6473.93|6593.96|6473.96|6594.05|6474.05|6593.86|6473.86|8
1656398570000|2022-06-28 06:42:50|6593.95|6473.95|6594.22|6474.22|6594.22|6474.22|6593.9|6473.9|10
1656398580000|2022-06-28 06:43:00|6594.2|6474.2|6593.51|6473.51|6594.31|6474.31|6593.51|6473.51|10
1656398590000|2022-06-28 06:43:10|6593.95|6473.95|6593.95|6473.95|6594.27|6474.27|6593.36|6473.36|10
1656398600000|2022-06-28 06:43:20|6593.44|6473.44|6593.24|6473.24|6593.44|6473.44|6592.99|6472.99|10
1656398610000|2022-06-28 06:43:30|6593.05|6473.05|6591.3|6471.3|6593.05|6473.05|6591.24|6471.24|10
1656398620000|2022-06-28 06:43:40|6591.32|6471.32|6591.71|6471.71|6591.85|6471.85|6591.32|6471.32|10
1656398630000|2022-06-28 06:43:50|6591.74|6471.74|6591.1|6471.1|6591.76|6471.76|6591.1|6471.1|10
1656398640000|2022-06-28 06:44:00|6590.99|6470.99|6590.55|6470.55|6590.99|6470.99|6590.25|6470.25|8
1656398650000|2022-06-28 06:44:10|6590.56|6470.56|6590.22|6470.22|6590.57|6470.57|6590.22|6470.22|9
1656398660000|2022-06-28 06:44:20|6590.05|6470.05|6589.94|6469.94|6590.05|6470.05|6589.81|6469.81|8
1656398670000|2022-06-28 06:44:30|6589.85|6469.85|6589.67|6469.67|6590.09|6470.09|6589.47|6469.47|9
1656398680000|2022-06-28 06:44:40|6589.54|6469.54|6589.19|6469.19|6589.54|6469.54|6589.05|6469.05|9
1656398690000|2022-06-28 06:44:50|6589.18|6469.18|6587.39|6467.39|6589.18|6469.18|6587.29|6467.29|9
1656398700000|2022-06-28 06:45:00|6586.83|6466.83|6585.35|6465.35|6586.83|6466.83|6585.32|6465.32|10
1656398710000|2022-06-28 06:45:10|6586.36|6466.36|6586.9|6466.9|6586.94|6466.94|6586.26|6466.26|10
1656398720000|2022-06-28 06:45:20|6586.76|6466.76|6587.5|6467.5|6587.53|6467.53|6586.76|6466.76|9
1656398730000|2022-06-28 06:45:30|6587.43|6467.43|6587.94|6467.94|6587.94|6467.94|6587.17|6467.17|8
1656398740000|2022-06-28 06:45:40|6588.24|6468.24|6588.42|6468.42|6588.43|6468.43|6587.96|6467.96|10
1656398750000|2022-06-28 06:45:50|6588.81|6468.81|6588.33|6468.33|6588.81|6468.81|6588.16|6468.16|10
1656398760000|2022-06-28 06:46:00|6588.75|6468.75|6588.72|6468.72|6588.91|6468.91|6588.33|6468.33|10
1656398770000|2022-06-28 06:46:10|6588.9|6468.9|6589|6469|6589|6469|6588.75|6468.75|10
1656398780000|2022-06-28 06:46:20|6588.89|6468.89|6589.48|6469.48|6589.48|6469.48|6588.88|6468.88|10
1656398790000|2022-06-28 06:46:30|6589.52|6469.52|6589.14|6469.14|6589.52|6469.52|6589.14|6469.14|9
1656398800000|2022-06-28 06:46:40|6589.23|6469.23|6588.89|6468.89|6589.23|6469.23|6588.89|6468.89|9
1656398810000|2022-06-28 06:46:50|6589.05|6469.05|6589.1|6469.1|6589.19|6469.19|6588.97|6468.97|10
1656398820000|2022-06-28 06:47:00|6589.17|6469.17|6588.92|6468.92|6589.33|6469.33|6588.92|6468.92|9
1656398830000|2022-06-28 06:47:10|6588.78|6468.78|6589.18|6469.18|6589.18|6469.18|6588.75|6468.75|10
1656398840000|2022-06-28 06:47:20|6589.15|6469.15|6589.53|6469.53|6589.53|6469.53|6589.15|6469.15|10
1656398850000|2022-06-28 06:47:30|6589.48|6469.48|6589.23|6469.23|6589.5|6469.5|6589.05|6469.05|10
1656398860000|2022-06-28 06:47:40|6589.17|6469.17|6588.86|6468.86|6589.2|6469.2|6588.75|6468.75|10
1656398870000|2022-06-28 06:47:50|6589.05|6469.05|6588.63|6468.63|6589.12|6469.12|6588.63|6468.63|9
1656398880000|2022-06-28 06:48:00|6588.73|6468.73|6588.65|6468.65|6588.75|6468.75|6588.59|6468.59|9
1656398890000|2022-06-28 06:48:10|6588.61|6468.61|6588.35|6468.35|6588.61|6468.61|6587.98|6467.98|8
1656398900000|2022-06-28 06:48:20|6588.24|6468.24|6588.3|6468.3|6588.34|6468.34|6588.1|6468.1|9
1656398910000|2022-06-28 06:48:30|6588.28|6468.28|6588.8|6468.8|6588.8|6468.8|6588.22|6468.22|9
1656398920000|2022-06-28 06:48:40|6588.76|6468.76|6588.65|6468.65|6588.76|6468.76|6588.56|6468.56|9
1656398930000|2022-06-28 06:48:50|6588.71|6468.71|6588.38|6468.38|6588.78|6468.78|6588.38|6468.38|8
1656398940000|2022-06-28 06:49:00|6588.15|6468.15|6587.94|6467.94|6588.22|6468.22|6587.92|6467.92|9
1656398950000|2022-06-28 06:49:10|6587.98|6467.98|6588.14|6468.14|6588.14|6468.14|6587.89|6467.89|10
1656398960000|2022-06-28 06:49:20|6588.09|6468.09|6587.99|6467.99|6588.18|6468.18|6587.99|6467.99|9
1656398970000|2022-06-28 06:49:30|6588.02|6468.02|6588.52|6468.52|6588.68|6468.68|6587.91|6467.91|10
1656398980000|2022-06-28 06:49:40|6588.87|6468.87|6589.78|6469.78|6589.78|6469.78|6588.72|6468.72|10
1656398990000|2022-06-28 06:49:50|6590|6470|6590.67|6470.67|6590.67|6470.67|6589.72|6469.72|10
1656399000000|2022-06-28 06:50:00|6590.85|6470.85|6591.21|6471.21|6591.27|6471.27|6590.85|6470.85|10
1656399010000|2022-06-28 06:50:10|6591.33|6471.33|6592.91|6472.91|6592.91|6472.91|6591.2|6471.2|9
1656399020000|2022-06-28 06:50:20|6592.87|6472.87|6593.02|6473.02|6593.21|6473.21|6592.83|6472.83|10
1656399030000|2022-06-28 06:50:30|6592.92|6472.92|6593.44|6473.44|6593.48|6473.48|6592.9|6472.9|10
1656399040000|2022-06-28 06:50:40|6593.66|6473.66|6593.57|6473.57|6593.84|6473.84|6593.51|6473.51|10
1656399050000|2022-06-28 06:50:50|6593.63|6473.63|6593.72|6473.72|6593.78|6473.78|6593.58|6473.58|10
1656399060000|2022-06-28 06:51:00|6593.76|6473.76|6593.63|6473.63|6593.95|6473.95|6593.55|6473.55|10
1656399070000|2022-06-28 06:51:10|6593.74|6473.74|6593.85|6473.85|6593.87|6473.87|6593.74|6473.74|9
1656399080000|2022-06-28 06:51:20|6593.71|6473.71|6593.35|6473.35|6594.14|6474.14|6593.35|6473.35|9
1656399090000|2022-06-28 06:51:30|6593.74|6473.74|6593.02|6473.02|6593.74|6473.74|6593.02|6473.02|10
1656399100000|2022-06-28 06:51:40|6593.1|6473.1|6592.91|6472.91|6593.11|6473.11|6592.82|6472.82|10
1656399110000|2022-06-28 06:51:50|6592.64|6472.64|6592.64|6472.64|6592.77|6472.77|6592.6|6472.6|9
1656399120000|2022-06-28 06:52:00|6592.73|6472.73|6592.72|6472.72|6592.85|6472.85|6592.69|6472.69|9
1656399130000|2022-06-28 06:52:10|6592.73|6472.73|6593.39|6473.39|6593.39|6473.39|6592.73|6472.73|10
1656399140000|2022-06-28 06:52:20|6593.45|6473.45|6593.76|6473.76|6593.8|6473.8|6593.45|6473.45|10
1656399150000|2022-06-28 06:52:30|6593.89|6473.89|6594.54|6474.54|6594.54|6474.54|6593.84|6473.84|10
1656399160000|2022-06-28 06:52:40|6594.46|6474.46|6594.64|6474.64|6594.77|6474.77|6594.44|6474.44|9
1656399170000|2022-06-28 06:52:50|6594.71|6474.71|6595.1|6475.1|6595.1|6475.1|6594.71|6474.71|3
1656399180000|2022-06-28 06:53:00|6595.09|6475.09|6595.23|6475.23|6595.27|6475.27|6595.09|6475.09|6
1656399190000|2022-06-28 06:53:10|6595.22|6475.22|6595.56|6475.56|6595.76|6475.76|6595.22|6475.22|10
1656399200000|2022-06-28 06:53:20|6595.46|6475.46|6595.61|6475.61|6595.61|6475.61|6595.45|6475.45|9
1656399210000|2022-06-28 06:53:30|6595.65|6475.65|6596.39|6476.39|6596.39|6476.39|6595.65|6475.65|9
1656399220000|2022-06-28 06:53:40|6596.41|6476.41|6597.56|6477.56|6597.56|6477.56|6596.41|6476.41|10
1656399230000|2022-06-28 06:53:50|6597.55|6477.55|6597.94|6477.94|6597.94|6477.94|6597.55|6477.55|9
1656399240000|2022-06-28 06:54:00|6598.25|6478.25|6598.76|6478.76|6598.76|6478.76|6598.25|6478.25|9
1656399250000|2022-06-28 06:54:10|6598.69|6478.69|6598.19|6478.19|6598.72|6478.72|6598.07|6478.07|8
1656399260000|2022-06-28 06:54:20|6598.16|6478.16|6597.99|6477.99|6598.16|6478.16|6597.99|6477.99|9
1656399270000|2022-06-28 06:54:30|6597.94|6477.94|6597.61|6477.61|6598.02|6478.02|6597.61|6477.61|9
1656399280000|2022-06-28 06:54:40|6597.62|6477.62|6597.42|6477.42|6597.62|6477.62|6597.32|6477.32|9
1656399290000|2022-06-28 06:54:50|6597.43|6477.43|6596.38|6476.38|6597.51|6477.51|6596.19|6476.19|9
1656399300000|2022-06-28 06:55:00|6596.25|6476.25|6595.62|6475.62|6596.25|6476.25|6595.62|6475.62|9
1656399310000|2022-06-28 06:55:10|6595.41|6475.41|6595.22|6475.22|6595.62|6475.62|6595.18|6475.18|10
1656399320000|2022-06-28 06:55:20|6595.17|6475.17|6595.14|6475.14|6595.44|6475.44|6595.14|6475.14|10
1656399330000|2022-06-28 06:55:30|6595.21|6475.21|6595.11|6475.11|6595.25|6475.25|6595.02|6475.02|9
1656399340000|2022-06-28 06:55:40|6595.1|6475.1|6594.96|6474.96|6595.11|6475.11|6594.96|6474.96|9
1656399350000|2022-06-28 06:55:50|6595.03|6475.03|6595.07|6475.07|6595.14|6475.14|6595.03|6475.03|8
1656399360000|2022-06-28 06:56:00|6595.13|6475.13|6595.05|6475.05|6595.16|6475.16|6595.01|6475.01|9
1656399370000|2022-06-28 06:56:10|6595.14|6475.14|6595.03|6475.03|6595.2|6475.2|6595.03|6475.03|7
1656399380000|2022-06-28 06:56:20|6595.06|6475.06|6595.03|6475.03|6595.12|6475.12|6595.02|6475.02|7
1656399390000|2022-06-28 06:56:30|6594.94|6474.94|6594.99|6474.99|6595.08|6475.08|6594.86|6474.86|7
1656399400000|2022-06-28 06:56:40|6594.86|6474.86|6594.38|6474.38|6594.91|6474.91|6594.38|6474.38|8
1656399410000|2022-06-28 06:56:50|6594.43|6474.43|6597.8|6477.8|6597.8|6477.8|6594.36|6474.36|10
1656399420000|2022-06-28 06:57:00|6597.91|6477.91|6601.46|6481.46|6601.5|6481.5|6597.91|6477.91|10
1656399430000|2022-06-28 06:57:10|6601.8|6481.8|6602.71|6482.71|6602.77|6482.77|6601.8|6481.8|9
1656399440000|2022-06-28 06:57:20|6602.76|6482.76|6603.93|6483.93|6604|6484|6602.76|6482.76|10
1656399450000|2022-06-28 06:57:30|6603.81|6483.81|6603.72|6483.72|6604.02|6484.02|6603.43|6483.43|10
1656399460000|2022-06-28 06:57:40|6603.79|6483.79|6603.99|6483.99|6604.08|6484.08|6603.62|6483.62|8
1656399470000|2022-06-28 06:57:50|6604.06|6484.06|6603.84|6483.84|6604.1|6484.1|6603.79|6483.79|9
1656399480000|2022-06-28 06:58:00|6603.8|6483.8|6603.42|6483.42|6603.8|6483.8|6603.41|6483.41|8
1656399490000|2022-06-28 06:58:10|6603.28|6483.28|6603.55|6483.55|6603.7|6483.7|6603.28|6483.28|10
1656399500000|2022-06-28 06:58:20|6603.45|6483.45|6602.38|6482.38|6603.5|6483.5|6602.38|6482.38|10
1656399510000|2022-06-28 06:58:30|6602.33|6482.33|6602.36|6482.36|6603.15|6483.15|6602.33|6482.33|9
1656399520000|2022-06-28 06:58:40|6602.35|6482.35|6600.26|6480.26|6602.39|6482.39|6600.26|6480.26|9
1656399530000|2022-06-28 06:58:50|6599.88|6479.88|6599.66|6479.66|6599.97|6479.97|6599.66|6479.66|9
1656399540000|2022-06-28 06:59:00|6599.35|6479.35|6599.46|6479.46|6599.49|6479.49|6599.28|6479.28|8
1656399550000|2022-06-28 06:59:10|6599.48|6479.48|6599.71|6479.71|6599.83|6479.83|6599.48|6479.48|8
1656399560000|2022-06-28 06:59:20|6599.32|6479.32|6599.36|6479.36|6599.63|6479.63|6599.3|6479.3|8
1656399570000|2022-06-28 06:59:30|6599.27|6479.27|6599.25|6479.25|6599.51|6479.51|6599.18|6479.18|9
1656399580000|2022-06-28 06:59:40|6599.31|6479.31|6598.73|6478.73|6599.31|6479.31|6598.62|6478.62|8
1656399590000|2022-06-28 06:59:50|6598.74|6478.74|6598.75|6478.75|6598.78|6478.78|6598.7|6478.7|7
1656399600000|2022-06-28 07:00:00|6598.53|6478.53|6599.02|6479.02|6599.02|6479.02|6598.42|6478.42|10
1656399610000|2022-06-28 07:00:10|6598.98|6478.98|6599.57|6479.57|6599.57|6479.57|6598.98|6478.98|10
1656399620000|2022-06-28 07:00:20|6599.61|6479.61|6599.68|6479.68|6599.68|6479.68|6599.37|6479.37|8
1656399630000|2022-06-28 07:00:30|6599.56|6479.56|6599.38|6479.38|6599.6|6479.6|6599.38|6479.38|9
1656399640000|2022-06-28 07:00:40|6599.46|6479.46|6600.53|6480.53|6600.53|6480.53|6599.46|6479.46|10
1656399650000|2022-06-28 07:00:50|6600.78|6480.78|6600.89|6480.89|6600.97|6480.97|6600.57|6480.57|10
1656399660000|2022-06-28 07:01:00|6600.9|6480.9|6600.62|6480.62|6601.07|6481.07|6600.6|6480.6|10
1656399670000|2022-06-28 07:01:10|6600.54|6480.54|6600.54|6480.54|6600.81|6480.81|6600.21|6480.21|10
1656399680000|2022-06-28 07:01:20|6600.55|6480.55|6600.68|6480.68|6600.97|6480.97|6600.47|6480.47|9
1656399690000|2022-06-28 07:01:30|6600.73|6480.73|6600.95|6480.95|6601.09|6481.09|6600.7|6480.7|9
1656399700000|2022-06-28 07:01:40|6600.85|6480.85|6601.41|6481.41|6601.41|6481.41|6600.85|6480.85|10
1656399710000|2022-06-28 07:01:50|6601.57|6481.57|6601.92|6481.92|6601.92|6481.92|6601.5|6481.5|10
1656399720000|2022-06-28 07:02:00|6602.01|6482.01|6601.47|6481.47|6602.01|6482.01|6601.36|6481.36|9
1656399730000|2022-06-28 07:02:10|6601.42|6481.42|6603.45|6483.45|6603.45|6483.45|6601.42|6481.42|10
1656399740000|2022-06-28 07:02:20|6603.06|6483.06|6606.56|6486.56|6606.59|6486.59|6603.06|6483.06|10
1656399750000|2022-06-28 07:02:30|6606.85|6486.85|6607.01|6487.01|6607.01|6487.01|6606.85|6486.85|10
1656399760000|2022-06-28 07:02:40|6607.29|6487.29|6609.34|6489.34|6609.52|6489.52|6607.29|6487.29|10
1656399770000|2022-06-28 07:02:50|6609.62|6489.62|6610.06|6490.06|6610.06|6490.06|6609.31|6489.31|10
1656399780000|2022-06-28 07:03:00|6609.65|6489.65|6609.91|6489.91|6609.91|6489.91|6609.51|6489.51|10
1656399790000|2022-06-28 07:03:10|6609.87|6489.87|6612.18|6492.18|6612.3|6492.3|6609.87|6489.87|10
1656399800000|2022-06-28 07:03:20|6612.09|6492.09|6612.67|6492.67|6612.67|6492.67|6611.89|6491.89|9
1656399810000|2022-06-28 07:03:30|6612.86|6492.86|6614.53|6494.53|6614.53|6494.53|6612.86|6492.86|10
1656399820000|2022-06-28 07:03:40|6614.82|6494.82|6619.32|6499.32|6619.32|6499.32|6614.82|6494.82|10
1656399830000|2022-06-28 07:03:50|6619.17|6499.17|6619.84|6499.84|6620.24|6500.24|6619.05|6499.05|10
1656399840000|2022-06-28 07:04:00|6620.85|6500.85|6624.93|6504.93|6624.93|6504.93|6620.33|6500.33|9
1656399850000|2022-06-28 07:04:10|6625.91|6505.91|6629.44|6509.44|6629.44|6509.44|6625.88|6505.88|10
1656399860000|2022-06-28 07:04:20|6629.15|6509.15|6631.57|6511.57|6631.87|6511.87|6628.65|6508.65|10
1656399870000|2022-06-28 07:04:30|6631.2|6511.2|6634.39|6514.39|6634.39|6514.39|6631.01|6511.01|10
1656399880000|2022-06-28 07:04:40|6634.33|6514.33|6634.43|6514.43|6634.8|6514.8|6634.33|6514.33|9
1656399890000|2022-06-28 07:04:50|6634.45|6514.45|6634.12|6514.12|6634.52|6514.52|6634.12|6514.12|10
1656399900000|2022-06-28 07:05:00|6634.2|6514.2|6634.19|6514.19|6634.2|6514.2|6633.79|6513.79|10
1656399910000|2022-06-28 07:05:10|6634.17|6514.17|6634.11|6514.11|6634.23|6514.23|6633.74|6513.74|10
1656399920000|2022-06-28 07:05:20|6633.99|6513.99|6635.01|6515.01|6635.43|6515.43|6633.99|6513.99|10
1656399930000|2022-06-28 07:05:30|6635.27|6515.27|6637.4|6517.4|6637.44|6517.44|6635.23|6515.23|10
1656399940000|2022-06-28 07:05:40|6637.56|6517.56|6639.12|6519.12|6639.12|6519.12|6637.56|6517.56|10
1656399950000|2022-06-28 07:05:50|6639.07|6519.07|6642.97|6522.97|6642.97|6522.97|6639.07|6519.07|10
1656399960000|2022-06-28 07:06:00|6643.3|6523.3|6641.92|6521.92|6643.69|6523.69|6641.92|6521.92|10
1656399970000|2022-06-28 07:06:10|6641.85|6521.85|6641.59|6521.59|6642.07|6522.07|6641.59|6521.59|9
1656399980000|2022-06-28 07:06:20|6641.73|6521.73|6639.3|6519.3|6641.73|6521.73|6639.3|6519.3|10
1656399990000|2022-06-28 07:06:30|6638.81|6518.81|6637.74|6517.74|6638.81|6518.81|6637.42|6517.42|10
1656400000000|2022-06-28 07:06:40|6637.65|6517.65|6637.27|6517.27|6637.8|6517.8|6637.17|6517.17|10
1656400010000|2022-06-28 07:06:50|6637.51|6517.51|6638.24|6518.24|6638.24|6518.24|6637.51|6517.51|10
1656400020000|2022-06-28 07:07:00|6638.27|6518.27|6638.43|6518.43|6638.43|6518.43|6638.21|6518.21|9
1656400030000|2022-06-28 07:07:10|6638.54|6518.54|6637.64|6517.64|6638.54|6518.54|6637.64|6517.64|9
1656400040000|2022-06-28 07:07:20|6637.22|6517.22|6635.7|6515.7|6637.22|6517.22|6635.7|6515.7|10
1656400050000|2022-06-28 07:07:30|6635.16|6515.16|6634.37|6514.37|6635.59|6515.59|6634.19|6514.19|10
1656400060000|2022-06-28 07:07:40|6634.27|6514.27|6633.92|6513.92|6634.27|6514.27|6633.71|6513.71|10
1656400070000|2022-06-28 07:07:50|6633.83|6513.83|6634.03|6514.03|6634.25|6514.25|6633.75|6513.75|10
1656400080000|2022-06-28 07:08:00|6634.4|6514.4|6634.32|6514.32|6634.63|6514.63|6634.09|6514.09|10
1656400090000|2022-06-28 07:08:10|6634.3|6514.3|6634.24|6514.24|6634.63|6514.63|6634.24|6514.24|10
1656400100000|2022-06-28 07:08:20|6634.89|6514.89|6635.37|6515.37|6635.37|6515.37|6634.89|6514.89|8
1656400110000|2022-06-28 07:08:30|6635.28|6515.28|6635.89|6515.89|6635.97|6515.97|6635.28|6515.28|10
1656400120000|2022-06-28 07:08:40|6635.9|6515.9|6635.81|6515.81|6635.95|6515.95|6635.66|6515.66|10
1656400130000|2022-06-28 07:08:50|6635.72|6515.72|6636.14|6516.14|6636.34|6516.34|6635.72|6515.72|9
1656400140000|2022-06-28 07:09:00|6636.4|6516.4|6635.95|6515.95|6636.4|6516.4|6635.95|6515.95|10
1656400150000|2022-06-28 07:09:10|6635.93|6515.93|6635.82|6515.82|6635.93|6515.93|6635.68|6515.68|10
1656400160000|2022-06-28 07:09:20|6635.81|6515.81|6635.26|6515.26|6635.83|6515.83|6635.07|6515.07|9
1656400170000|2022-06-28 07:09:30|6635.22|6515.22|6634.93|6514.93|6635.23|6515.23|6634.83|6514.83|9
1656400180000|2022-06-28 07:09:40|6634.96|6514.96|6634.62|6514.62|6635.03|6515.03|6634.62|6514.62|10
1656400190000|2022-06-28 07:09:50|6634.23|6514.23|6633.87|6513.87|6634.3|6514.3|6633.66|6513.66|9
1656400200000|2022-06-28 07:10:00|6633.73|6513.73|6633.76|6513.76|6633.77|6513.77|6633.5|6513.5|10
1656400210000|2022-06-28 07:10:10|6633.77|6513.77|6633.95|6513.95|6634.06|6514.06|6633.77|6513.77|9
1656400220000|2022-06-28 07:10:20|6633.8|6513.8|6633.95|6513.95|6634|6514|6633.8|6513.8|8
1656400230000|2022-06-28 07:10:30|6634.02|6514.02|6633.65|6513.65|6634.02|6514.02|6633.62|6513.62|7
1656400240000|2022-06-28 07:10:40|6633.74|6513.74|6633.06|6513.06|6633.74|6513.74|6633.06|6513.06|10
1656400250000|2022-06-28 07:10:50|6633.14|6513.14|6632.3|6512.3|6633.14|6513.14|6632.14|6512.14|10
1656400260000|2022-06-28 07:11:00|6632.19|6512.19|6631.51|6511.51|6632.19|6512.19|6631.32|6511.32|10
1656400270000|2022-06-28 07:11:10|6631.41|6511.41|6632.09|6512.09|6632.09|6512.09|6631.41|6511.41|10
1656400280000|2022-06-28 07:11:20|6632.32|6512.32|6632.27|6512.27|6632.54|6512.54|6632.03|6512.03|10
1656400290000|2022-06-28 07:11:30|6632.75|6512.75|6633.19|6513.19|6633.19|6513.19|6632.46|6512.46|10
1656400300000|2022-06-28 07:11:40|6633.24|6513.24|6633.12|6513.12|6633.4|6513.4|6632.92|6512.92|10
1656400310000|2022-06-28 07:11:50|6633.22|6513.22|6632.75|6512.75|6633.26|6513.26|6632.63|6512.63|10
1656400320000|2022-06-28 07:12:00|6632.85|6512.85|6633.07|6513.07|6633.07|6513.07|6632.66|6512.66|9
1656400330000|2022-06-28 07:12:10|6632.97|6512.97|6633.57|6513.57|6633.57|6513.57|6632.96|6512.96|10
1656400340000|2022-06-28 07:12:20|6633.78|6513.78|6633.65|6513.65|6633.78|6513.78|6633.17|6513.17|10
1656400350000|2022-06-28 07:12:30|6633.95|6513.95|6634.19|6514.19|6634.34|6514.34|6633.85|6513.85|9
1656400360000|2022-06-28 07:12:40|6634.14|6514.14|6634.08|6514.08|6634.14|6514.14|6633.88|6513.88|10
1656400370000|2022-06-28 07:12:50|6634.03|6514.03|6635.08|6515.08|6635.5|6515.5|6633.97|6513.97|10
1656400380000|2022-06-28 07:13:00|6635.12|6515.12|6635.57|6515.57|6635.62|6515.62|6635|6515|10
1656400390000|2022-06-28 07:13:10|6635.88|6515.88|6637.15|6517.15|6637.15|6517.15|6635.88|6515.88|9
1656400400000|2022-06-28 07:13:20|6637.17|6517.17|6637.45|6517.45|6637.53|6517.53|6636.96|6516.96|10
1656400410000|2022-06-28 07:13:30|6637.81|6517.81|6639.15|6519.15|6639.17|6519.17|6637.56|6517.56|10
1656400420000|2022-06-28 07:13:40|6639.31|6519.31|6641.25|6521.25|6641.42|6521.42|6639.31|6519.31|10
1656400430000|2022-06-28 07:13:50|6641.34|6521.34|6641.98|6521.98|6641.98|6521.98|6641.34|6521.34|10
1656400440000|2022-06-28 07:14:00|6641.95|6521.95|6642.45|6522.45|6642.6|6522.6|6641.95|6521.95|10
1656400450000|2022-06-28 07:14:10|6642.49|6522.49|6643.41|6523.41|6643.41|6523.41|6642.49|6522.49|9
1656400460000|2022-06-28 07:14:20|6643.26|6523.26|6643.42|6523.42|6643.42|6523.42|6643.21|6523.21|8
1656400470000|2022-06-28 07:14:30|6643.6|6523.6|6645.13|6525.13|6645.24|6525.24|6643.6|6523.6|9
1656400480000|2022-06-28 07:14:40|6645.41|6525.41|6645.42|6525.42|6645.52|6525.52|6645.21|6525.21|10
1656400490000|2022-06-28 07:14:50|6645.48|6525.48|6645.16|6525.16|6645.48|6525.48|6645.16|6525.16|9
1656400500000|2022-06-28 07:15:00|6645.19|6525.19|6645.03|6525.03|6645.2|6525.2|6644.94|6524.94|10
1656400510000|2022-06-28 07:15:10|6644.93|6524.93|6645|6525|6645.06|6525.06|6644.8|6524.8|10
1656400520000|2022-06-28 07:15:20|6644.77|6524.77|6644.61|6524.61|6645.06|6525.06|6644.57|6524.57|10
1656400530000|2022-06-28 07:15:30|6644.92|6524.92|6643.98|6523.98|6644.92|6524.92|6643.98|6523.98|10
1656400540000|2022-06-28 07:15:40|6643.95|6523.95|6643.85|6523.85|6643.96|6523.96|6643.78|6523.78|10
1656400550000|2022-06-28 07:15:50|6643.96|6523.96|6643.5|6523.5|6643.96|6523.96|6643.5|6523.5|10
1656400560000|2022-06-28 07:16:00|6643.46|6523.46|6642.73|6522.73|6643.46|6523.46|6642.73|6522.73|10
1656400570000|2022-06-28 07:16:10|6642.89|6522.89|6642.65|6522.65|6642.89|6522.89|6642.43|6522.43|10
1656400580000|2022-06-28 07:16:20|6642.49|6522.49|6642.05|6522.05|6642.49|6522.49|6642.05|6522.05|10
1656400590000|2022-06-28 07:16:30|6642.02|6522.02|6642.02|6522.02|6642.05|6522.05|6641.8|6521.8|9
1656400600000|2022-06-28 07:16:40|6642.11|6522.11|6644.35|6524.35|6644.35|6524.35|6642.11|6522.11|10
1656400610000|2022-06-28 07:16:50|6644.12|6524.12|6644.7|6524.7|6644.73|6524.73|6644.12|6524.12|10
1656400620000|2022-06-28 07:17:00|6644.57|6524.57|6644.28|6524.28|6644.57|6524.57|6644.24|6524.24|10
1656400630000|2022-06-28 07:17:10|6644.17|6524.17|6644.11|6524.11|6644.27|6524.27|6644.09|6524.09|10
1656400640000|2022-06-28 07:17:20|6644.17|6524.17|6643.81|6523.81|6644.17|6524.17|6643.81|6523.81|7
1656400650000|2022-06-28 07:17:30|6643.75|6523.75|6643.79|6523.79|6643.87|6523.87|6643.73|6523.73|10
1656400660000|2022-06-28 07:17:40|6643.88|6523.88|6642.85|6522.85|6643.93|6523.93|6642.75|6522.75|9
1656400670000|2022-06-28 07:17:50|6642.76|6522.76|6641.64|6521.64|6642.76|6522.76|6641.64|6521.64|9
1656400680000|2022-06-28 07:18:00|6641.63|6521.63|6641.89|6521.89|6641.99|6521.99|6641.63|6521.63|9
1656400690000|2022-06-28 07:18:10|6641.87|6521.87|6642.56|6522.56|6642.64|6522.64|6641.87|6521.87|9
1656400700000|2022-06-28 07:18:20|6642.93|6522.93|6643.38|6523.38|6643.38|6523.38|6642.92|6522.92|10
1656400710000|2022-06-28 07:18:30|6643.59|6523.59|6643.77|6523.77|6643.77|6523.77|6643.44|6523.44|10
1656400720000|2022-06-28 07:18:40|6643.75|6523.75|6643.96|6523.96|6643.96|6523.96|6643.74|6523.74|9
1656400730000|2022-06-28 07:18:50|6644.19|6524.19|6643.83|6523.83|6644.19|6524.19|6643.68|6523.68|8
1656400740000|2022-06-28 07:19:00|6643.53|6523.53|6642.99|6522.99|6643.64|6523.64|6642.99|6522.99|10
1656400750000|2022-06-28 07:19:10|6643.11|6523.11|6643.7|6523.7|6643.7|6523.7|6643.11|6523.11|10
1656400760000|2022-06-28 07:19:20|6643.73|6523.73|6644.1|6524.1|6644.28|6524.28|6643.65|6523.65|10
1656400770000|2022-06-28 07:19:30|6643.94|6523.94|6644.12|6524.12|6644.34|6524.34|6643.66|6523.66|9
1656400780000|2022-06-28 07:19:40|6644.17|6524.17|6643.97|6523.97|6644.17|6524.17|6643.76|6523.76|10
1656400790000|2022-06-28 07:19:50|6643.92|6523.92|6644.13|6524.13|6644.13|6524.13|6643.81|6523.81|10
1656400800000|2022-06-28 07:20:00|6643.92|6523.92|6643.88|6523.88|6644.03|6524.03|6643.62|6523.62|10
1656400810000|2022-06-28 07:20:10|6643.57|6523.57|6643.21|6523.21|6643.66|6523.66|6643.21|6523.21|10
1656400820000|2022-06-28 07:20:20|6643.26|6523.26|6643.31|6523.31|6643.39|6523.39|6643.21|6523.21|9
1656400830000|2022-06-28 07:20:30|6643.32|6523.32|6643.23|6523.23|6643.35|6523.35|6643.18|6523.18|9
1656400840000|2022-06-28 07:20:40|6643.03|6523.03|6640.81|6520.81|6643.03|6523.03|6640.81|6520.81|10
1656400850000|2022-06-28 07:20:50|6640.85|6520.85|6640.42|6520.42|6640.93|6520.93|6640.42|6520.42|10
1656400860000|2022-06-28 07:21:00|6640.26|6520.26|6640.29|6520.29|6640.41|6520.41|6640.16|6520.16|10
1656400870000|2022-06-28 07:21:10|6640.12|6520.12|6639.99|6519.99|6640.12|6520.12|6639.76|6519.76|10
1656400880000|2022-06-28 07:21:20|6639.88|6519.88|6639.66|6519.66|6639.94|6519.94|6639.64|6519.64|10
1656400890000|2022-06-28 07:21:30|6639.56|6519.56|6639.65|6519.65|6639.65|6519.65|6639.4|6519.4|10
1656400900000|2022-06-28 07:21:40|6639.64|6519.64|6638.29|6518.29|6639.64|6519.64|6638.29|6518.29|9
1656400910000|2022-06-28 07:21:50|6638.3|6518.3|6638.86|6518.86|6638.86|6518.86|6638.22|6518.22|9
1656400920000|2022-06-28 07:22:00|6638.9|6518.9|6639.54|6519.54|6639.54|6519.54|6638.9|6518.9|9
1656400930000|2022-06-28 07:22:10|6639.5|6519.5|6639.52|6519.52|6639.66|6519.66|6639.5|6519.5|9
1656400940000|2022-06-28 07:22:20|6639.79|6519.79|6639.66|6519.66|6639.79|6519.79|6639.26|6519.26|10
1656400950000|2022-06-28 07:22:30|6639.69|6519.69|6639.44|6519.44|6639.76|6519.76|6639.44|6519.44|10
1656400960000|2022-06-28 07:22:40|6639.5|6519.5|6639.36|6519.36|6639.5|6519.5|6639.21|6519.21|10
1656400970000|2022-06-28 07:22:50|6639.13|6519.13|6639.27|6519.27|6639.52|6519.52|6639.13|6519.13|10
1656400980000|2022-06-28 07:23:00|6639.29|6519.29|6639.13|6519.13|6639.39|6519.39|6639.09|6519.09|9
1656400990000|2022-06-28 07:23:10|6639.09|6519.09|6639.27|6519.27|6639.42|6519.42|6639|6519|9
1656401000000|2022-06-28 07:23:20|6638.78|6518.78|6639.39|6519.39|6639.39|6519.39|6638.78|6518.78|6
1656401010000|2022-06-28 07:23:30|6639.41|6519.41|6641.14|6521.14|6641.14|6521.14|6639.41|6519.41|10
1656401020000|2022-06-28 07:23:40|6641.22|6521.22|6640.89|6520.89|6641.58|6521.58|6640.88|6520.88|9
1656401030000|2022-06-28 07:23:50|6640.62|6520.62|6641.08|6521.08|6641.08|6521.08|6640.35|6520.35|10
1656401040000|2022-06-28 07:24:00|6641.1|6521.1|6641.3|6521.3|6641.81|6521.81|6640.87|6520.87|9
1656401050000|2022-06-28 07:24:10|6641.5|6521.5|6640.97|6520.97|6641.5|6521.5|6640.97|6520.97|8
1656401060000|2022-06-28 07:24:20|6640.74|6520.74|6640.6|6520.6|6640.74|6520.74|6640.46|6520.46|9
1656401070000|2022-06-28 07:24:30|6640.73|6520.73|6640.67|6520.67|6640.73|6520.73|6640.09|6520.09|10
1656401080000|2022-06-28 07:24:40|6640.68|6520.68|6641.15|6521.15|6641.21|6521.21|6640.68|6520.68|10
1656401090000|2022-06-28 07:24:50|6641.03|6521.03|6640.76|6520.76|6641.1|6521.1|6640.76|6520.76|10
1656401100000|2022-06-28 07:25:00|6640.96|6520.96|6640.51|6520.51|6640.96|6520.96|6640.43|6520.43|10
1656401110000|2022-06-28 07:25:10|6640.54|6520.54|6640.46|6520.46|6640.58|6520.58|6640.46|6520.46|9
1656401120000|2022-06-28 07:25:20|6640.74|6520.74|6639.81|6519.81|6640.74|6520.74|6639.77|6519.77|10
1656401130000|2022-06-28 07:25:30|6640.06|6520.06|6639.78|6519.78|6640.06|6520.06|6639.62|6519.62|10
1656401140000|2022-06-28 07:25:40|6639.81|6519.81|6639.18|6519.18|6639.81|6519.81|6639.18|6519.18|8
1656401150000|2022-06-28 07:25:50|6639.19|6519.19|6637.57|6517.57|6639.19|6519.19|6637.57|6517.57|10
1656401160000|2022-06-28 07:26:00|6637.6|6517.6|6636.84|6516.84|6637.6|6517.6|6636.84|6516.84|9
1656401170000|2022-06-28 07:26:10|6636.89|6516.89|6636.87|6516.87|6636.96|6516.96|6636.8|6516.8|10
1656401180000|2022-06-28 07:26:20|6636.85|6516.85|6636.98|6516.98|6637.07|6517.07|6636.54|6516.54|8
1656401190000|2022-06-28 07:26:30|6636.55|6516.55|6637.12|6517.12|6637.21|6517.21|6636.55|6516.55|10
1656401200000|2022-06-28 07:26:40|6637.15|6517.15|6638.79|6518.79|6638.79|6518.79|6637.09|6517.09|10
1656401210000|2022-06-28 07:26:50|6638.77|6518.77|6638.96|6518.96|6638.98|6518.98|6638.77|6518.77|6
1656401220000|2022-06-28 07:27:00|6638.62|6518.62|6638.58|6518.58|6638.78|6518.78|6638.58|6518.58|9
1656401230000|2022-06-28 07:27:10|6638.65|6518.65|6637.07|6517.07|6638.65|6518.65|6637.07|6517.07|9
1656401240000|2022-06-28 07:27:20|6636.9|6516.9|6633.44|6513.44|6636.9|6516.9|6633.44|6513.44|9
1656401250000|2022-06-28 07:27:30|6633.33|6513.33|6630.94|6510.94|6633.33|6513.33|6630.89|6510.89|9
1656401260000|2022-06-28 07:27:40|6630.95|6510.95|6628.16|6508.16|6630.95|6510.95|6628.16|6508.16|10
1656401270000|2022-06-28 07:27:50|6627.97|6507.97|6628.37|6508.37|6628.69|6508.69|6627.89|6507.89|10
1656401280000|2022-06-28 07:28:00|6628.58|6508.58|6627.81|6507.81|6628.58|6508.58|6627.75|6507.75|10
1656401290000|2022-06-28 07:28:10|6627.91|6507.91|6627.72|6507.72|6627.96|6507.96|6627.63|6507.63|10
1656401300000|2022-06-28 07:28:20|6627.83|6507.83|6627.78|6507.78|6627.87|6507.87|6627.71|6507.71|9
1656401310000|2022-06-28 07:28:30|6627.74|6507.74|6627.07|6507.07|6628.26|6508.26|6626.95|6506.95|9
1656401320000|2022-06-28 07:28:40|6627.12|6507.12|6626.82|6506.82|6627.3|6507.3|6626.72|6506.72|10
1656401330000|2022-06-28 07:28:50|6627.04|6507.04|6627.69|6507.69|6627.7|6507.7|6627|6507|10
1656401340000|2022-06-28 07:29:00|6627.72|6507.72|6627.69|6507.69|6627.99|6507.99|6627.66|6507.66|10
1656401350000|2022-06-28 07:29:10|6627.9|6507.9|6627.48|6507.48|6627.9|6507.9|6627.48|6507.48|10
1656401360000|2022-06-28 07:29:20|6627.27|6507.27|6627.36|6507.36|6627.56|6507.56|6627.09|6507.09|10
1656401370000|2022-06-28 07:29:30|6627.34|6507.34|6628.26|6508.26|6628.26|6508.26|6627.34|6507.34|10
1656401380000|2022-06-28 07:29:40|6628.25|6508.25|6628.45|6508.45|6628.53|6508.53|6628.25|6508.25|9
1656401390000|2022-06-28 07:29:50|6628.49|6508.49|6628.23|6508.23|6628.49|6508.49|6627.97|6507.97|10
1656401400000|2022-06-28 07:30:00|6628.22|6508.22|6628|6508|6628.27|6508.27|6628|6508|10
1656401410000|2022-06-28 07:30:10|6628.05|6508.05|6628.48|6508.48|6628.48|6508.48|6628.05|6508.05|9
1656401420000|2022-06-28 07:30:20|6628.3|6508.3|6628.91|6508.91|6628.91|6508.91|6628.3|6508.3|10
1656401430000|2022-06-28 07:30:30|6629.19|6509.19|6629.68|6509.68|6629.7|6509.7|6629.14|6509.14|8
1656401440000|2022-06-28 07:30:40|6629.96|6509.96|6628.98|6508.98|6629.96|6509.96|6628.98|6508.98|10
1656401450000|2022-06-28 07:30:50|6629.07|6509.07|6628.76|6508.76|6629.23|6509.23|6628.69|6508.69|10
1656401460000|2022-06-28 07:31:00|6628.78|6508.78|6628.58|6508.58|6629.48|6509.48|6628.58|6508.58|10
1656401470000|2022-06-28 07:31:10|6628.05|6508.05|6627.82|6507.82|6628.05|6508.05|6627.66|6507.66|10
1656401480000|2022-06-28 07:31:20|6627.87|6507.87|6628.13|6508.13|6628.57|6508.57|6627.87|6507.87|10
1656401490000|2022-06-28 07:31:30|6628.14|6508.14|6628.5|6508.5|6628.54|6508.54|6628.14|6508.14|10
1656401500000|2022-06-28 07:31:40|6628.74|6508.74|6628.47|6508.47|6628.75|6508.75|6628.47|6508.47|8
1656401510000|2022-06-28 07:31:50|6628.38|6508.38|6628.23|6508.23|6628.57|6508.57|6628.23|6508.23|10
1656401520000|2022-06-28 07:32:00|6628.28|6508.28|6628.52|6508.52|6628.56|6508.56|6628.16|6508.16|9
1656401530000|2022-06-28 07:32:10|6628.5|6508.5|6627.98|6507.98|6628.5|6508.5|6627.94|6507.94|7
1656401540000|2022-06-28 07:32:20|6627.71|6507.71|6627.47|6507.47|6627.71|6507.71|6627.39|6507.39|7
1656401550000|2022-06-28 07:32:30|6627.41|6507.41|6627.99|6507.99|6628.08|6508.08|6627.41|6507.41|8
1656401560000|2022-06-28 07:32:40|6628.04|6508.04|6628|6508|6628.07|6508.07|6627.95|6507.95|9
1656401570000|2022-06-28 07:32:50|6628.06|6508.06|6627.65|6507.65|6628.09|6508.09|6627.53|6507.53|10
1656401580000|2022-06-28 07:33:00|6627.67|6507.67|6627.45|6507.45|6627.67|6507.67|6627.45|6507.45|10
1656401590000|2022-06-28 07:33:10|6627.43|6507.43|6627.33|6507.33|6627.43|6507.43|6627.2|6507.2|9
1656401600000|2022-06-28 07:33:20|6627.43|6507.43|6626.72|6506.72|6627.43|6507.43|6626.41|6506.41|9
1656401610000|2022-06-28 07:33:30|6626.33|6506.33|6625.71|6505.71|6626.64|6506.64|6625.71|6505.71|9
1656401620000|2022-06-28 07:33:40|6625.63|6505.63|6625.51|6505.51|6625.85|6505.85|6625.51|6505.51|9
1656401630000|2022-06-28 07:33:50|6625.37|6505.37|6624.67|6504.67|6625.37|6505.37|6624.55|6504.55|10
1656401640000|2022-06-28 07:34:00|6623.98|6503.98|6621.1|6501.1|6623.98|6503.98|6621.1|6501.1|10
1656401650000|2022-06-28 07:34:10|6621.38|6501.38|6621.23|6501.23|6621.75|6501.75|6621.23|6501.23|10
1656401660000|2022-06-28 07:34:20|6621.24|6501.24|6621.56|6501.56|6621.56|6501.56|6621.15|6501.15|10
1656401670000|2022-06-28 07:34:30|6621.49|6501.49|6622.09|6502.09|6622.4|6502.4|6621.49|6501.49|10
1656401680000|2022-06-28 07:34:40|6622.89|6502.89|6624.24|6504.24|6624.28|6504.28|6622.89|6502.89|10
1656401690000|2022-06-28 07:34:50|6624.31|6504.31|6625.18|6505.18|6625.18|6505.18|6624.1|6504.1|10
1656401700000|2022-06-28 07:35:00|6625.21|6505.21|6625.82|6505.82|6625.82|6505.82|6625.13|6505.13|9
1656401710000|2022-06-28 07:35:10|6625.73|6505.73|6626.4|6506.4|6626.4|6506.4|6625.73|6505.73|10
1656401720000|2022-06-28 07:35:20|6626.45|6506.45|6626.31|6506.31|6626.52|6506.52|6626.31|6506.31|10
1656401730000|2022-06-28 07:35:30|6626.71|6506.71|6627.23|6507.23|6627.23|6507.23|6626.71|6506.71|10
1656401740000|2022-06-28 07:35:40|6627.22|6507.22|6629.04|6509.04|6629.04|6509.04|6627.22|6507.22|10
1656401750000|2022-06-28 07:35:50|6629.14|6509.14|6629.59|6509.59|6629.59|6509.59|6629.14|6509.14|8
1656401760000|2022-06-28 07:36:00|6629.81|6509.81|6630.15|6510.15|6630.16|6510.16|6629.77|6509.77|9
1656401770000|2022-06-28 07:36:10|6630.19|6510.19|6629.68|6509.68|6630.19|6510.19|6629.68|6509.68|10
1656401780000|2022-06-28 07:36:20|6629.94|6509.94|6629.77|6509.77|6629.94|6509.94|6629.65|6509.65|9
1656401790000|2022-06-28 07:36:30|6629.98|6509.98|6629.91|6509.91|6629.98|6509.98|6629.79|6509.79|9
1656401800000|2022-06-28 07:36:40|6629.95|6509.95|6629.99|6509.99|6629.99|6509.99|6629.74|6509.74|9
1656401810000|2022-06-28 07:36:50|6629.66|6509.66|6630.16|6510.16|6630.16|6510.16|6629.66|6509.66|10
1656401820000|2022-06-28 07:37:00|6630.28|6510.28|6630.13|6510.13|6630.39|6510.39|6630.13|6510.13|9
1656401830000|2022-06-28 07:37:10|6630.07|6510.07|6630.45|6510.45|6630.53|6510.53|6629.94|6509.94|10
1656401840000|2022-06-28 07:37:20|6630.53|6510.53|6630.87|6510.87|6630.87|6510.87|6630.33|6510.33|8
1656401850000|2022-06-28 07:37:30|6630.88|6510.88|6630.96|6510.96|6631.23|6511.23|6630.73|6510.73|10
1656401860000|2022-06-28 07:37:40|6630.95|6510.95|6631.01|6511.01|6631.38|6511.38|6630.95|6510.95|9
1656401870000|2022-06-28 07:37:50|6631.37|6511.37|6631.53|6511.53|6631.53|6511.53|6631.21|6511.21|9
1656401880000|2022-06-28 07:38:00|6631.56|6511.56|6631.52|6511.52|6631.82|6511.82|6631.47|6511.47|9
1656401890000|2022-06-28 07:38:10|6631.64|6511.64|6631.53|6511.53|6631.84|6511.84|6631.51|6511.51|9
1656401900000|2022-06-28 07:38:20|6631.94|6511.94|6632.11|6512.11|6632.19|6512.19|6631.93|6511.93|10
1656401910000|2022-06-28 07:38:30|6632.08|6512.08|6632.24|6512.24|6632.24|6512.24|6631.82|6511.82|10
1656401920000|2022-06-28 07:38:40|6632.11|6512.11|6631.86|6511.86|6632.11|6512.11|6631.51|6511.51|10
1656401930000|2022-06-28 07:38:50|6631.97|6511.97|6631.08|6511.08|6632.08|6512.08|6631.07|6511.07|10
1656401940000|2022-06-28 07:39:00|6630.64|6510.64|6628.83|6508.83|6630.64|6510.64|6628.74|6508.74|10
1656401950000|2022-06-28 07:39:10|6629|6509|6629.52|6509.52|6629.52|6509.52|6628.95|6508.95|10
1656401960000|2022-06-28 07:39:20|6629.72|6509.72|6629.69|6509.69|6629.8|6509.8|6629.69|6509.69|8
1656401970000|2022-06-28 07:39:30|6629.63|6509.63|6628.84|6508.84|6629.63|6509.63|6628.71|6508.71|8
1656401980000|2022-06-28 07:39:40|6628.67|6508.67|6629.05|6509.05|6629.05|6509.05|6628.57|6508.57|10
1656401990000|2022-06-28 07:39:50|6629.14|6509.14|6629.15|6509.15|6629.18|6509.18|6628.89|6508.89|9
1656402000000|2022-06-28 07:40:00|6629.43|6509.43|6629.68|6509.68|6629.7|6509.7|6629.43|6509.43|10
1656402010000|2022-06-28 07:40:10|6629.72|6509.72|6629.73|6509.73|6629.89|6509.89|6629.58|6509.58|10
1656402020000|2022-06-28 07:40:20|6629.89|6509.89|6630.2|6510.2|6630.2|6510.2|6629.74|6509.74|9
1656402030000|2022-06-28 07:40:30|6630.23|6510.23|6630.98|6510.98|6631.11|6511.11|6630.23|6510.23|9
1656402040000|2022-06-28 07:40:40|6631.28|6511.28|6631.22|6511.22|6631.28|6511.28|6630.96|6510.96|9
1656402050000|2022-06-28 07:40:50|6631.17|6511.17|6631.61|6511.61|6631.61|6511.61|6631.06|6511.06|8
1656402060000|2022-06-28 07:41:00|6631.54|6511.54|6631.42|6511.42|6631.54|6511.54|6631.1|6511.1|9
1656402070000|2022-06-28 07:41:10|6631.4|6511.4|6631.79|6511.79|6631.95|6511.95|6631.4|6511.4|9
1656402080000|2022-06-28 07:41:20|6631.73|6511.73|6631.59|6511.59|6631.73|6511.73|6631.51|6511.51|9
1656402090000|2022-06-28 07:41:30|6631.78|6511.78|6631.34|6511.34|6631.78|6511.78|6631.34|6511.34|10
1656402100000|2022-06-28 07:41:40|6631.28|6511.28|6630.98|6510.98|6631.28|6511.28|6630.98|6510.98|10
1656402110000|2022-06-28 07:41:50|6630.95|6510.95|6631.9|6511.9|6631.9|6511.9|6630.93|6510.93|10
1656402120000|2022-06-28 07:42:00|6631.98|6511.98|6631.67|6511.67|6631.98|6511.98|6631.6|6511.6|9
1656402130000|2022-06-28 07:42:10|6631.8|6511.8|6631.77|6511.77|6631.92|6511.92|6631.62|6511.62|9
1656402140000|2022-06-28 07:42:20|6631.75|6511.75|6631.37|6511.37|6631.75|6511.75|6631.3|6511.3|8
1656402150000|2022-06-28 07:42:30|6631.42|6511.42|6631.34|6511.34|6631.45|6511.45|6631.2|6511.2|9
1656402160000|2022-06-28 07:42:40|6631.33|6511.33|6630.9|6510.9|6631.33|6511.33|6630.64|6510.64|10
1656402170000|2022-06-28 07:42:50|6630.67|6510.67|6630.24|6510.24|6630.67|6510.67|6630.01|6510.01|10
1656402180000|2022-06-28 07:43:00|6630.35|6510.35|6629.7|6509.7|6630.42|6510.42|6629.7|6509.7|9
1656402190000|2022-06-28 07:43:10|6629.72|6509.72|6629.75|6509.75|6629.94|6509.94|6629.41|6509.41|9
1656402200000|2022-06-28 07:43:20|6629.21|6509.21|6629.14|6509.14|6629.25|6509.25|6629.06|6509.06|10
1656402210000|2022-06-28 07:43:30|6629.04|6509.04|6628.83|6508.83|6629.22|6509.22|6628.83|6508.83|9
1656402220000|2022-06-28 07:43:40|6628.86|6508.86|6628.83|6508.83|6628.86|6508.86|6628.57|6508.57|10
1656402230000|2022-06-28 07:43:50|6627.98|6507.98|6626.35|6506.35|6627.98|6507.98|6626.07|6506.07|10
1656402240000|2022-06-28 07:44:00|6625.28|6505.28|6625.29|6505.29|6625.59|6505.59|6624.49|6504.49|10
1656402250000|2022-06-28 07:44:10|6626.09|6506.09|6624.76|6504.76|6626.09|6506.09|6624.76|6504.76|10
1656402260000|2022-06-28 07:44:20|6624.8|6504.8|6624.36|6504.36|6624.81|6504.81|6624.31|6504.31|10
1656402270000|2022-06-28 07:44:30|6624.23|6504.23|6623.2|6503.2|6624.41|6504.41|6623.2|6503.2|10
1656402280000|2022-06-28 07:44:40|6623.17|6503.17|6623.39|6503.39|6623.39|6503.39|6622.84|6502.84|9
1656402290000|2022-06-28 07:44:50|6623.42|6503.42|6623.15|6503.15|6623.42|6503.42|6623.03|6503.03|9
1656402300000|2022-06-28 07:45:00|6623.08|6503.08|6623.18|6503.18|6623.3|6503.3|6623.07|6503.07|10
1656402310000|2022-06-28 07:45:10|6623.2|6503.2|6623.59|6503.59|6623.59|6503.59|6623.11|6503.11|10
1656402320000|2022-06-28 07:45:20|6623.16|6503.16|6623.8|6503.8|6623.8|6503.8|6622.94|6502.94|10
1656402330000|2022-06-28 07:45:30|6623.9|6503.9|6624|6504|6624.14|6504.14|6623.76|6503.76|9
1656402340000|2022-06-28 07:45:40|6623.72|6503.72|6624.03|6504.03|6624.03|6504.03|6623.53|6503.53|10
1656402350000|2022-06-28 07:45:50|6623.96|6503.96|6623.43|6503.43|6623.96|6503.96|6623.35|6503.35|9
1656402360000|2022-06-28 07:46:00|6623.52|6503.52|6623.29|6503.29|6623.61|6503.61|6623.29|6503.29|8
1656402370000|2022-06-28 07:46:10|6623.33|6503.33|6623.04|6503.04|6623.4|6503.4|6623.04|6503.04|9
1656402380000|2022-06-28 07:46:20|6623.18|6503.18|6623.33|6503.33|6623.49|6503.49|6623.14|6503.14|10
1656402390000|2022-06-28 07:46:30|6623.37|6503.37|6623.3|6503.3|6623.59|6503.59|6623.17|6503.17|10
1656402400000|2022-06-28 07:46:40|6623.45|6503.45|6623.59|6503.59|6623.6|6503.6|6623.43|6503.43|8
1656402410000|2022-06-28 07:46:50|6623.51|6503.51|6623.57|6503.57|6623.8|6503.8|6623.49|6503.49|9
1656402420000|2022-06-28 07:47:00|6623.6|6503.6|6623.55|6503.55|6623.72|6503.72|6623.54|6503.54|9
1656402430000|2022-06-28 07:47:10|6623.64|6503.64|6623.42|6503.42|6623.64|6503.64|6623.26|6503.26|9
1656402440000|2022-06-28 07:47:20|6623.59|6503.59|6622.98|6502.98|6623.63|6503.63|6622.87|6502.87|8
1656402450000|2022-06-28 07:47:30|6623.11|6503.11|6623.06|6503.06|6623.13|6503.13|6622.9|6502.9|9
1656402460000|2022-06-28 07:47:40|6622.99|6502.99|6622.95|6502.95|6623.05|6503.05|6622.88|6502.88|9
1656402470000|2022-06-28 07:47:50|6622.94|6502.94|6623.03|6503.03|6623.03|6503.03|6622.87|6502.87|8
1656402480000|2022-06-28 07:48:00|6623.18|6503.18|6621.75|6501.75|6623.27|6503.27|6621.38|6501.38|10
1656402490000|2022-06-28 07:48:10|6620.99|6500.99|6620.85|6500.85|6621.35|6501.35|6620.51|6500.51|9
1656402500000|2022-06-28 07:48:20|6621.02|6501.02|6618.47|6498.47|6621.02|6501.02|6618.46|6498.46|10
1656402510000|2022-06-28 07:48:30|6618.58|6498.58|6619.35|6499.35|6619.35|6499.35|6618.41|6498.41|8
1656402520000|2022-06-28 07:48:40|6619.63|6499.63|6619.8|6499.8|6619.8|6499.8|6619.45|6499.45|10
1656402530000|2022-06-28 07:48:50|6619.81|6499.81|6619.65|6499.65|6619.91|6499.91|6619.53|6499.53|10
1656402540000|2022-06-28 07:49:00|6619.37|6499.37|6618.98|6498.98|6619.37|6499.37|6618.91|6498.91|7
1656402550000|2022-06-28 07:49:10|6618.92|6498.92|6618.09|6498.09|6618.98|6498.98|6618.09|6498.09|10
1656402560000|2022-06-28 07:49:20|6618.02|6498.02|6616.93|6496.93|6618.02|6498.02|6616.93|6496.93|10
1656402570000|2022-06-28 07:49:30|6616.69|6496.69|6616.67|6496.67|6617.13|6497.13|6616.67|6496.67|9
1656402580000|2022-06-28 07:49:40|6616.38|6496.38|6614.7|6494.7|6616.46|6496.46|6614.7|6494.7|9
1656402590000|2022-06-28 07:49:50|6614.49|6494.49|6612.85|6492.85|6614.49|6494.49|6612.85|6492.85|10
1656402600000|2022-06-28 07:50:00|6612.89|6492.89|6611.8|6491.8|6612.89|6492.89|6611.62|6491.62|10
1656402610000|2022-06-28 07:50:10|6611.69|6491.69|6611.74|6491.74|6612.12|6492.12|6611.58|6491.58|10
1656402620000|2022-06-28 07:50:20|6611.32|6491.32|6611.1|6491.1|6611.36|6491.36|6611|6491|10
1656402630000|2022-06-28 07:50:30|6611.05|6491.05|6611.35|6491.35|6611.46|6491.46|6611.05|6491.05|10
1656402640000|2022-06-28 07:50:40|6611.3|6491.3|6611.81|6491.81|6611.83|6491.83|6611.3|6491.3|10
1656402650000|2022-06-28 07:50:50|6611.68|6491.68|6611.81|6491.81|6611.9|6491.9|6611.52|6491.52|10
1656402660000|2022-06-28 07:51:00|6611.6|6491.6|6611.6|6491.6|6611.98|6491.98|6611.38|6491.38|10
1656402670000|2022-06-28 07:51:10|6611.56|6491.56|6610.16|6490.16|6611.59|6491.59|6610.16|6490.16|10
1656402680000|2022-06-28 07:51:20|6610.07|6490.07|6609.51|6489.51|6610.15|6490.15|6609.51|6489.51|10
1656402690000|2022-06-28 07:51:30|6609.54|6489.54|6610.33|6490.33|6610.33|6490.33|6609.42|6489.42|10
1656402700000|2022-06-28 07:51:40|6610.8|6490.8|6612.3|6492.3|6612.3|6492.3|6610.8|6490.8|10
1656402710000|2022-06-28 07:51:50|6612.38|6492.38|6612.95|6492.95|6612.95|6492.95|6612.32|6492.32|10
1656402720000|2022-06-28 07:52:00|6612.77|6492.77|6612.79|6492.79|6612.85|6492.85|6612.63|6492.63|9
1656402730000|2022-06-28 07:52:10|6612.84|6492.84|6613.29|6493.29|6613.49|6493.49|6612.77|6492.77|10
1656402740000|2022-06-28 07:52:20|6613.43|6493.43|6613.86|6493.86|6613.86|6493.86|6613.42|6493.42|10
1656402750000|2022-06-28 07:52:30|6613.82|6493.82|6614.23|6494.23|6614.23|6494.23|6613.82|6493.82|10
1656402760000|2022-06-28 07:52:40|6614.26|6494.26|6614.63|6494.63|6614.63|6494.63|6614.21|6494.21|10
1656402770000|2022-06-28 07:52:50|6614.75|6494.75|6615.12|6495.12|6615.12|6495.12|6614.72|6494.72|9
1656402780000|2022-06-28 07:53:00|6614.99|6494.99|6617.34|6497.34|6617.38|6497.38|6614.99|6494.99|10
1656402790000|2022-06-28 07:53:10|6617.4|6497.4|6617.96|6497.96|6618.23|6498.23|6617.4|6497.4|10
1656402800000|2022-06-28 07:53:20|6618.05|6498.05|6617.57|6497.57|6618.26|6498.26|6617.52|6497.52|9
1656402810000|2022-06-28 07:53:30|6617.62|6497.62|6618.05|6498.05|6618.05|6498.05|6617.62|6497.62|10
1656402820000|2022-06-28 07:53:40|6618.08|6498.08|6617.16|6497.16|6618.13|6498.13|6617.16|6497.16|10
1656402830000|2022-06-28 07:53:50|6617.13|6497.13|6616.87|6496.87|6617.2|6497.2|6616.83|6496.83|10
1656402840000|2022-06-28 07:54:00|6617.13|6497.13|6616.99|6496.99|6617.36|6497.36|6616.94|6496.94|10
1656402850000|2022-06-28 07:54:10|6617.01|6497.01|6617.44|6497.44|6617.44|6497.44|6616.78|6496.78|10
1656402860000|2022-06-28 07:54:20|6617.57|6497.57|6617.22|6497.22|6617.57|6497.57|6617.04|6497.04|10
1656402870000|2022-06-28 07:54:30|6617.12|6497.12|6617.2|6497.2|6617.46|6497.46|6617.12|6497.12|9
1656402880000|2022-06-28 07:54:40|6617.22|6497.22|6617.71|6497.71|6617.71|6497.71|6617.22|6497.22|9
1656402890000|2022-06-28 07:54:50|6617.64|6497.64|6616.97|6496.97|6617.64|6497.64|6616.97|6496.97|9
1656402900000|2022-06-28 07:55:00|6616.99|6496.99|6617.06|6497.06|6617.29|6497.29|6616.99|6496.99|10
1656402910000|2022-06-28 07:55:10|6617.03|6497.03|6616.96|6496.96|6617.09|6497.09|6616.81|6496.81|10
1656402920000|2022-06-28 07:55:20|6616.81|6496.81|6617|6497|6617.21|6497.21|6616.81|6496.81|9
1656402930000|2022-06-28 07:55:30|6617.04|6497.04|6617.35|6497.35|6617.35|6497.35|6616.98|6496.98|10
1656402940000|2022-06-28 07:55:40|6617.13|6497.13|6617.13|6497.13|6617.26|6497.26|6617.07|6497.07|9
1656402950000|2022-06-28 07:55:50|6617.1|6497.1|6617.36|6497.36|6617.45|6497.45|6617.1|6497.1|10
1656402960000|2022-06-28 07:56:00|6617.25|6497.25|6617.39|6497.39|6617.43|6497.43|6617.18|6497.18|9
1656402970000|2022-06-28 07:56:10|6617.49|6497.49|6617.97|6497.97|6617.97|6497.97|6617.47|6497.47|10
1656402980000|2022-06-28 07:56:20|6617.94|6497.94|6618.53|6498.53|6618.59|6498.59|6617.94|6497.94|10
1656402990000|2022-06-28 07:56:30|6618.49|6498.49|6619.15|6499.15|6619.21|6499.21|6618.41|6498.41|9
1656403000000|2022-06-28 07:56:40|6619.27|6499.27|6619.19|6499.19|6619.42|6499.42|6619.09|6499.09|9
1656403010000|2022-06-28 07:56:50|6619.18|6499.18|6619.9|6499.9|6619.97|6499.97|6619.18|6499.18|8
1656403020000|2022-06-28 07:57:00|6620.08|6500.08|6620.4|6500.4|6620.69|6500.69|6620.08|6500.08|10
1656403030000|2022-06-28 07:57:10|6620.24|6500.24|6620.01|6500.01|6620.24|6500.24|6620.01|6500.01|9
1656403040000|2022-06-28 07:57:20|6620.12|6500.12|6620.06|6500.06|6620.12|6500.12|6619.92|6499.92|9
1656403050000|2022-06-28 07:57:30|6619.95|6499.95|6619.72|6499.72|6620.24|6500.24|6619.72|6499.72|10
1656403060000|2022-06-28 07:57:40|6619.86|6499.86|6620.36|6500.36|6620.56|6500.56|6619.61|6499.61|9
1656403070000|2022-06-28 07:57:50|6620.63|6500.63|6620.83|6500.83|6620.83|6500.83|6620.3|6500.3|10
1656403080000|2022-06-28 07:58:00|6620.94|6500.94|6621.35|6501.35|6621.63|6501.63|6620.94|6500.94|9
1656403090000|2022-06-28 07:58:10|6621.4|6501.4|6621.81|6501.81|6621.9|6501.9|6621.4|6501.4|10
1656403100000|2022-06-28 07:58:20|6621.58|6501.58|6624.15|6504.15|6624.15|6504.15|6621.56|6501.56|10
1656403110000|2022-06-28 07:58:30|6624.18|6504.18|6624.01|6504.01|6624.5|6504.5|6624.01|6504.01|9
1656403120000|2022-06-28 07:58:40|6624.05|6504.05|6624.86|6504.86|6625.13|6505.13|6624.05|6504.05|10
1656403130000|2022-06-28 07:58:50|6624.8|6504.8|6625.05|6505.05|6625.07|6505.07|6624.74|6504.74|9
1656403140000|2022-06-28 07:59:00|6625.06|6505.06|6626.87|6506.87|6626.87|6506.87|6625.06|6505.06|10
1656403150000|2022-06-28 07:59:10|6626.96|6506.96|6627.52|6507.52|6627.52|6507.52|6626.96|6506.96|10
1656403160000|2022-06-28 07:59:20|6627.35|6507.35|6627.65|6507.65|6627.74|6507.74|6627.35|6507.35|10
1656403170000|2022-06-28 07:59:30|6627.58|6507.58|6628.16|6508.16|6628.16|6508.16|6627.58|6507.58|8
1656403180000|2022-06-28 07:59:40|6628.12|6508.12|6628.64|6508.64|6628.69|6508.69|6628.12|6508.12|8
1656403190000|2022-06-28 07:59:50|6628.72|6508.72|6628.57|6508.57|6629.03|6509.03|6628.57|6508.57|9
1656403200000|2022-06-28 08:00:00|6628.35|6508.35|6628.14|6508.14|6628.56|6508.56|6628.06|6508.06|10
1656403210000|2022-06-28 08:00:10|6628.09|6508.09|6629.08|6509.08|6629.08|6509.08|6628.09|6508.09|10
1656403220000|2022-06-28 08:00:20|6629.17|6509.17|6629.73|6509.73|6629.73|6509.73|6628.97|6508.97|10
1656403230000|2022-06-28 08:00:30|6629.74|6509.74|6630.41|6510.41|6630.69|6510.69|6629.67|6509.67|10
1656403240000|2022-06-28 08:00:40|6630.35|6510.35|6631.17|6511.17|6631.17|6511.17|6630.3|6510.3|10
1656403250000|2022-06-28 08:00:50|6630.96|6510.96|6631.84|6511.84|6631.84|6511.84|6630.71|6510.71|9
1656403260000|2022-06-28 08:01:00|6631.57|6511.57|6631.46|6511.46|6631.99|6511.99|6631.11|6511.11|10
1656403270000|2022-06-28 08:01:10|6631.72|6511.72|6631.87|6511.87|6631.87|6511.87|6631.64|6511.64|9
1656403280000|2022-06-28 08:01:20|6631.59|6511.59|6632.27|6512.27|6632.3|6512.3|6631.59|6511.59|8
1656403290000|2022-06-28 08:01:30|6632.52|6512.52|6632.36|6512.36|6632.52|6512.52|6632.14|6512.14|8
1656403300000|2022-06-28 08:01:40|6632.37|6512.37|6633.79|6513.79|6633.79|6513.79|6632.37|6512.37|10
1656403310000|2022-06-28 08:01:50|6634.17|6514.17|6633.92|6513.92|6634.4|6514.4|6633.92|6513.92|10
1656403320000|2022-06-28 08:02:00|6634.25|6514.25|6636.09|6516.09|6636.09|6516.09|6634.25|6514.25|10
1656403330000|2022-06-28 08:02:10|6636.64|6516.64|6637.28|6517.28|6637.28|6517.28|6636.64|6516.64|10
1656403340000|2022-06-28 08:02:20|6637.47|6517.47|6639.45|6519.45|6639.45|6519.45|6637.47|6517.47|10
1656403350000|2022-06-28 08:02:30|6639.49|6519.49|6639.63|6519.63|6639.99|6519.99|6639.49|6519.49|10
1656403360000|2022-06-28 08:02:40|6639.69|6519.69|6639.48|6519.48|6639.76|6519.76|6639.48|6519.48|10
1656403370000|2022-06-28 08:02:50|6639.49|6519.49|6639.09|6519.09|6639.53|6519.53|6639.09|6519.09|9
1656403380000|2022-06-28 08:03:00|6639.21|6519.21|6639.84|6519.84|6639.84|6519.84|6639.2|6519.2|10
1656403390000|2022-06-28 08:03:10|6640.4|6520.4|6641.71|6521.71|6641.71|6521.71|6640.4|6520.4|10
1656403400000|2022-06-28 08:03:20|6641.88|6521.88|6642.16|6522.16|6642.38|6522.38|6641.7|6521.7|10
1656403410000|2022-06-28 08:03:30|6642.25|6522.25|6641.92|6521.92|6642.36|6522.36|6641.87|6521.87|10
1656403420000|2022-06-28 08:03:40|6641.85|6521.85|6641.69|6521.69|6641.98|6521.98|6641.31|6521.31|9
1656403430000|2022-06-28 08:03:50|6641.65|6521.65|6641.95|6521.95|6641.95|6521.95|6641.52|6521.52|10
1656403440000|2022-06-28 08:04:00|6641.91|6521.91|6642.05|6522.05|6642.3|6522.3|6641.75|6521.75|10
1656403450000|2022-06-28 08:04:10|6642.14|6522.14|6641.43|6521.43|6642.14|6522.14|6641.2|6521.2|10
1656403460000|2022-06-28 08:04:20|6641.35|6521.35|6641.58|6521.58|6641.58|6521.58|6641.25|6521.25|9
1656403470000|2022-06-28 08:04:30|6641.23|6521.23|6640.62|6520.62|6641.23|6521.23|6640.62|6520.62|10
1656403480000|2022-06-28 08:04:40|6640.51|6520.51|6640.25|6520.25|6640.51|6520.51|6640.07|6520.07|8
1656403490000|2022-06-28 08:04:50|6640.38|6520.38|6640.1|6520.1|6640.61|6520.61|6640.1|6520.1|9
1656403500000|2022-06-28 08:05:00|6640.13|6520.13|6639.95|6519.95|6640.13|6520.13|6639.79|6519.79|10
1656403510000|2022-06-28 08:05:10|6639.93|6519.93|6639.78|6519.78|6639.93|6519.93|6639.63|6519.63|10
1656403520000|2022-06-28 08:05:20|6639.81|6519.81|6640.28|6520.28|6640.28|6520.28|6639.8|6519.8|8
1656403530000|2022-06-28 08:05:30|6640.43|6520.43|6641.3|6521.3|6641.3|6521.3|6640.43|6520.43|8
1656403540000|2022-06-28 08:05:40|6641.38|6521.38|6641.6|6521.6|6641.62|6521.62|6641.29|6521.29|8
1656403550000|2022-06-28 08:05:50|6641.58|6521.58|6641.53|6521.53|6641.58|6521.58|6641.47|6521.47|7
1656403560000|2022-06-28 08:06:00|6641.58|6521.58|6641.38|6521.38|6641.58|6521.58|6641.37|6521.37|8
1656403570000|2022-06-28 08:06:10|6641.43|6521.43|6642.63|6522.63|6642.64|6522.64|6641.43|6521.43|10
1656403580000|2022-06-28 08:06:20|6642.75|6522.75|6642.95|6522.95|6643.08|6523.08|6642.38|6522.38|10
1656403590000|2022-06-28 08:06:30|6642.96|6522.96|6642.28|6522.28|6643.08|6523.08|6642.15|6522.15|9
1656403600000|2022-06-28 08:06:40|6641.74|6521.74|6640.91|6520.91|6642.21|6522.21|6640.87|6520.87|10
1656403610000|2022-06-28 08:06:50|6640.09|6520.09|6639.36|6519.36|6640.16|6520.16|6639.36|6519.36|10
1656403620000|2022-06-28 08:07:00|6639.29|6519.29|6638.41|6518.41|6639.29|6519.29|6638.41|6518.41|10
1656403630000|2022-06-28 08:07:10|6638.54|6518.54|6638.14|6518.14|6638.58|6518.58|6638.14|6518.14|9
1656403640000|2022-06-28 08:07:20|6638.15|6518.15|6638.01|6518.01|6638.15|6518.15|6637.96|6517.96|10
1656403650000|2022-06-28 08:07:30|6637.99|6517.99|6636.31|6516.31|6637.99|6517.99|6636.31|6516.31|9
1656403660000|2022-06-28 08:07:40|6636.25|6516.25|6635.97|6515.97|6636.25|6516.25|6635.82|6515.82|10
1656403670000|2022-06-28 08:07:50|6635.93|6515.93|6636.1|6516.1|6636.1|6516.1|6635.59|6515.59|9
1656403680000|2022-06-28 08:08:00|6636.2|6516.2|6636.56|6516.56|6636.56|6516.56|6636.15|6516.15|9
1656403690000|2022-06-28 08:08:10|6636.62|6516.62|6636.77|6516.77|6636.93|6516.93|6636.49|6516.49|10
1656403700000|2022-06-28 08:08:20|6636.76|6516.76|6636.83|6516.83|6636.89|6516.89|6636.76|6516.76|8
1656403710000|2022-06-28 08:08:30|6636.94|6516.94|6636.37|6516.37|6636.94|6516.94|6636.25|6516.25|10
1656403720000|2022-06-28 08:08:40|6636.28|6516.28|6635.82|6515.82|6636.37|6516.37|6635.82|6515.82|10
1656403730000|2022-06-28 08:08:50|6636.28|6516.28|6636.85|6516.85|6636.85|6516.85|6636.28|6516.28|10
1656403740000|2022-06-28 08:09:00|6636.47|6516.47|6635.66|6515.66|6636.67|6516.67|6635.66|6515.66|10
1656403750000|2022-06-28 08:09:10|6635.84|6515.84|6635.37|6515.37|6635.89|6515.89|6635.07|6515.07|10
1656403760000|2022-06-28 08:09:20|6635.38|6515.38|6633.91|6513.91|6635.38|6515.38|6633.91|6513.91|10
1656403770000|2022-06-28 08:09:30|6633.54|6513.54|6633.29|6513.29|6633.69|6513.69|6633.29|6513.29|9
1656403780000|2022-06-28 08:09:40|6633.11|6513.11|6632.33|6512.33|6633.11|6513.11|6632.33|6512.33|10
1656403790000|2022-06-28 08:09:50|6632.19|6512.19|6631.26|6511.26|6632.19|6512.19|6630.82|6510.82|9
1656403800000|2022-06-28 08:10:00|6630.87|6510.87|6630.99|6510.99|6631.15|6511.15|6630.81|6510.81|10
1656403810000|2022-06-28 08:10:10|6631.07|6511.07|6631.81|6511.81|6631.81|6511.81|6631.03|6511.03|10
1656403820000|2022-06-28 08:10:20|6632.14|6512.14|6632.35|6512.35|6632.35|6512.35|6632.12|6512.12|10
1656403830000|2022-06-28 08:10:30|6632.46|6512.46|6633.72|6513.72|6633.72|6513.72|6632.46|6512.46|9
1656403840000|2022-06-28 08:10:40|6633.91|6513.91|6635.35|6515.35|6635.43|6515.43|6633.85|6513.85|9
1656403850000|2022-06-28 08:10:50|6635.87|6515.87|6635.83|6515.83|6635.93|6515.93|6635.78|6515.78|8
1656403860000|2022-06-28 08:11:00|6635.81|6515.81|6636.26|6516.26|6636.4|6516.4|6635.81|6515.81|10
1656403870000|2022-06-28 08:11:10|6636.19|6516.19|6635.89|6515.89|6636.21|6516.21|6635.89|6515.89|10
1656403880000|2022-06-28 08:11:20|6635.81|6515.81|6636.16|6516.16|6636.32|6516.32|6635.48|6515.48|9
1656403890000|2022-06-28 08:11:30|6636.99|6516.99|6638.04|6518.04|6638.09|6518.09|6636.99|6516.99|9
1656403900000|2022-06-28 08:11:40|6638.23|6518.23|6639.9|6519.9|6639.9|6519.9|6638.23|6518.23|10
1656403910000|2022-06-28 08:11:50|6639.81|6519.81|6640.69|6520.69|6640.86|6520.86|6639.75|6519.75|9
1656403920000|2022-06-28 08:12:00|6640.78|6520.78|6640.82|6520.82|6641.09|6521.09|6640.7|6520.7|10
1656403930000|2022-06-28 08:12:10|6640.42|6520.42|6640.67|6520.67|6640.89|6520.89|6640.42|6520.42|10
1656403940000|2022-06-28 08:12:20|6640.89|6520.89|6641.04|6521.04|6641.1|6521.1|6640.71|6520.71|9
1656403950000|2022-06-28 08:12:30|6641.05|6521.05|6641.3|6521.3|6641.4|6521.4|6641.03|6521.03|8
1656403960000|2022-06-28 08:12:40|6641.25|6521.25|6642.9|6522.9|6642.9|6522.9|6641.25|6521.25|10
1656403970000|2022-06-28 08:12:50|6642.84|6522.84|6642.72|6522.72|6642.98|6522.98|6642.72|6522.72|8
1656403980000|2022-06-28 08:13:00|6642.68|6522.68|6643.06|6523.06|6643.06|6523.06|6642.68|6522.68|8
1656403990000|2022-06-28 08:13:10|6643|6523|6642.96|6522.96|6643.18|6523.18|6642.92|6522.92|9
1656404000000|2022-06-28 08:13:20|6642.58|6522.58|6642.45|6522.45|6642.72|6522.72|6642.41|6522.41|9
1656404010000|2022-06-28 08:13:30|6642.5|6522.5|6642.48|6522.48|6642.5|6522.5|6642.38|6522.38|9
1656404020000|2022-06-28 08:13:40|6642.36|6522.36|6642|6522|6642.41|6522.41|6641.94|6521.94|10
1656404030000|2022-06-28 08:13:50|6642.29|6522.29|6642.5|6522.5|6642.51|6522.51|6642.18|6522.18|9
1656404040000|2022-06-28 08:14:00|6642.53|6522.53|6642.65|6522.65|6642.65|6522.65|6642.44|6522.44|9
1656404050000|2022-06-28 08:14:10|6642.64|6522.64|6642.68|6522.68|6642.68|6522.68|6642.47|6522.47|8
1656404060000|2022-06-28 08:14:20|6642.9|6522.9|6645.75|6525.75|6645.75|6525.75|6642.82|6522.82|10
1656404070000|2022-06-28 08:14:30|6644.78|6524.78|6646.73|6526.73|6646.73|6526.73|6644.78|6524.78|10
1656404080000|2022-06-28 08:14:40|6646.69|6526.69|6646.47|6526.47|6647.14|6527.14|6646.28|6526.28|10
1656404090000|2022-06-28 08:14:50|6647.17|6527.17|6646.93|6526.93|6647.43|6527.43|6646.74|6526.74|10
1656404100000|2022-06-28 08:15:00|6646.81|6526.81|6645.97|6525.97|6646.82|6526.82|6645.89|6525.89|10
1656404110000|2022-06-28 08:15:10|6646.08|6526.08|6645.6|6525.6|6646.59|6526.59|6645.38|6525.38|9
1656404120000|2022-06-28 08:15:20|6645.29|6525.29|6644.49|6524.49|6645.29|6525.29|6644.49|6524.49|9
1656404130000|2022-06-28 08:15:30|6644.37|6524.37|6643.59|6523.59|6644.37|6524.37|6643.59|6523.59|10
1656404140000|2022-06-28 08:15:40|6642.82|6522.82|6641.48|6521.48|6642.82|6522.82|6641.48|6521.48|10
1656404150000|2022-06-28 08:15:50|6641.56|6521.56|6640.18|6520.18|6641.56|6521.56|6640.18|6520.18|10
1656404160000|2022-06-28 08:16:00|6639.74|6519.74|6637.69|6517.69|6639.74|6519.74|6637.69|6517.69|9
1656404170000|2022-06-28 08:16:10|6637.76|6517.76|6635.96|6515.96|6637.76|6517.76|6635.82|6515.82|10
1656404180000|2022-06-28 08:16:20|6636|6516|6634.14|6514.14|6636|6516|6634.11|6514.11|10
1656404190000|2022-06-28 08:16:30|6634.09|6514.09|6633.94|6513.94|6634.22|6514.22|6633.94|6513.94|9
1656404200000|2022-06-28 08:16:40|6634.02|6514.02|6633.94|6513.94|6634.13|6514.13|6633.84|6513.84|10
1656404210000|2022-06-28 08:16:50|6633.97|6513.97|6633.77|6513.77|6633.97|6513.97|6633.57|6513.57|10
1656404220000|2022-06-28 08:17:00|6633.58|6513.58|6633.31|6513.31|6633.67|6513.67|6633.27|6513.27|9
1656404230000|2022-06-28 08:17:10|6633.2|6513.2|6633.45|6513.45|6633.48|6513.48|6633.2|6513.2|10
1656404240000|2022-06-28 08:17:20|6633.23|6513.23|6633.44|6513.44|6633.44|6513.44|6633.21|6513.21|9
1656404250000|2022-06-28 08:17:30|6633.34|6513.34|6634.93|6514.93|6634.93|6514.93|6633.13|6513.13|10
1656404260000|2022-06-28 08:17:40|6634.91|6514.91|6635.43|6515.43|6635.8|6515.8|6634.91|6514.91|10
1656404270000|2022-06-28 08:17:50|6635.62|6515.62|6635.4|6515.4|6635.88|6515.88|6635.37|6515.37|10
1656404280000|2022-06-28 08:18:00|6635.2|6515.2|6634.62|6514.62|6635.41|6515.41|6634.62|6514.62|10
1656404290000|2022-06-28 08:18:10|6634.33|6514.33|6633.52|6513.52|6634.47|6514.47|6633.26|6513.26|10
1656404300000|2022-06-28 08:18:20|6633.24|6513.24|6633.18|6513.18|6633.44|6513.44|6632.87|6512.87|10
1656404310000|2022-06-28 08:18:30|6632.97|6512.97|6632.71|6512.71|6633|6513|6632.52|6512.52|8
1656404320000|2022-06-28 08:18:40|6633.06|6513.06|6632.56|6512.56|6633.06|6513.06|6632.31|6512.31|9
1656404330000|2022-06-28 08:18:50|6632.36|6512.36|6632.69|6512.69|6632.76|6512.76|6632.28|6512.28|10
1656404340000|2022-06-28 08:19:00|6632.79|6512.79|6633.13|6513.13|6633.13|6513.13|6632.73|6512.73|10
1656404350000|2022-06-28 08:19:10|6633.21|6513.21|6633.03|6513.03|6633.43|6513.43|6633.03|6513.03|9
1656404360000|2022-06-28 08:19:20|6633|6513|6631.96|6511.96|6633|6513|6631.95|6511.95|10
1656404370000|2022-06-28 08:19:30|6631.95|6511.95|6631.52|6511.52|6632.09|6512.09|6631.52|6511.52|10
1656404380000|2022-06-28 08:19:40|6631.5|6511.5|6631|6511|6631.5|6511.5|6630.92|6510.92|9
1656404390000|2022-06-28 08:19:50|6630.89|6510.89|6628.95|6508.95|6630.89|6510.89|6628.85|6508.85|10
1656404400000|2022-06-28 08:20:00|6628.85|6508.85|6628.04|6508.04|6629.1|6509.1|6628.04|6508.04|10
1656404410000|2022-06-28 08:20:10|6628|6508|6628.14|6508.14|6628.19|6508.19|6627.89|6507.89|10
1656404420000|2022-06-28 08:20:20|6628.25|6508.25|6628.98|6508.98|6629.24|6509.24|6628.25|6508.25|10
1656404430000|2022-06-28 08:20:30|6629.32|6509.32|6629.53|6509.53|6629.53|6509.53|6628.88|6508.88|8
1656404440000|2022-06-28 08:20:40|6629.49|6509.49|6629.93|6509.93|6629.93|6509.93|6629.37|6509.37|9
1656404450000|2022-06-28 08:20:50|6629.78|6509.78|6629.85|6509.85|6629.91|6509.91|6629.77|6509.77|9
1656404460000|2022-06-28 08:21:00|6629.77|6509.77|6629.76|6509.76|6630|6510|6629.7|6509.7|9
1656404470000|2022-06-28 08:21:10|6629.79|6509.79|6629.38|6509.38|6629.89|6509.89|6629.38|6509.38|10
1656404480000|2022-06-28 08:21:20|6629.35|6509.35|6629.53|6509.53|6629.65|6509.65|6629.35|6509.35|10
1656404490000|2022-06-28 08:21:30|6629.51|6509.51|6629.62|6509.62|6629.66|6509.66|6629.46|6509.46|9
1656404500000|2022-06-28 08:21:40|6629.66|6509.66|6629.38|6509.38|6629.7|6509.7|6629.17|6509.17|8
1656404510000|2022-06-28 08:21:50|6629.19|6509.19|6629.58|6509.58|6629.73|6509.73|6629.19|6509.19|10
1656404520000|2022-06-28 08:22:00|6629.63|6509.63|6629.17|6509.17|6629.63|6509.63|6629.02|6509.02|10
1656404530000|2022-06-28 08:22:10|6629.08|6509.08|6629.4|6509.4|6629.56|6509.56|6629.08|6509.08|10
1656404540000|2022-06-28 08:22:20|6629.23|6509.23|6630.48|6510.48|6630.48|6510.48|6629.05|6509.05|10
1656404550000|2022-06-28 08:22:30|6630.46|6510.46|6630.95|6510.95|6630.95|6510.95|6630.46|6510.46|9
1656404560000|2022-06-28 08:22:40|6630.94|6510.94|6631.65|6511.65|6631.65|6511.65|6630.94|6510.94|10
1656404570000|2022-06-28 08:22:50|6631.56|6511.56|6631.53|6511.53|6631.59|6511.59|6631.13|6511.13|9
1656404580000|2022-06-28 08:23:00|6631.37|6511.37|6631.27|6511.27|6631.37|6511.37|6631.21|6511.21|9
1656404590000|2022-06-28 08:23:10|6631.29|6511.29|6631.1|6511.1|6631.47|6511.47|6631.1|6511.1|9
1656404600000|2022-06-28 08:23:20|6631.13|6511.13|6631.28|6511.28|6631.48|6511.48|6631.13|6511.13|10
1656404610000|2022-06-28 08:23:30|6631.33|6511.33|6631.49|6511.49|6631.49|6511.49|6631.24|6511.24|10
1656404620000|2022-06-28 08:23:40|6631.59|6511.59|6631.75|6511.75|6631.75|6511.75|6631.4|6511.4|10
1656404630000|2022-06-28 08:23:50|6631.63|6511.63|6631.44|6511.44|6631.86|6511.86|6631.44|6511.44|8
1656404640000|2022-06-28 08:24:00|6631.52|6511.52|6631.41|6511.41|6631.68|6511.68|6631.21|6511.21|10
1656404650000|2022-06-28 08:24:10|6631.16|6511.16|6631.3|6511.3|6631.37|6511.37|6630.95|6510.95|10
1656404660000|2022-06-28 08:24:20|6631.22|6511.22|6631.08|6511.08|6631.43|6511.43|6630.94|6510.94|10
1656404670000|2022-06-28 08:24:30|6630.98|6510.98|6630.98|6510.98|6631.16|6511.16|6630.89|6510.89|8
1656404680000|2022-06-28 08:24:40|6631.14|6511.14|6630.27|6510.27|6631.14|6511.14|6630.27|6510.27|10
1656404690000|2022-06-28 08:24:50|6630.29|6510.29|6629.66|6509.66|6630.5|6510.5|6629.66|6509.66|9
1656404700000|2022-06-28 08:25:00|6629.67|6509.67|6629.01|6509.01|6629.82|6509.82|6629.01|6509.01|8
1656404710000|2022-06-28 08:25:10|6628.77|6508.77|6628.82|6508.82|6629.07|6509.07|6628.75|6508.75|9
1656404720000|2022-06-28 08:25:20|6628.5|6508.5|6628.45|6508.45|6628.94|6508.94|6628.45|6508.45|10
1656404730000|2022-06-28 08:25:30|6628.73|6508.73|6627.63|6507.63|6629.01|6509.01|6627.63|6507.63|10
1656404740000|2022-06-28 08:25:40|6627.69|6507.69|6627.53|6507.53|6627.69|6507.69|6627.3|6507.3|10
1656404750000|2022-06-28 08:25:50|6627.79|6507.79|6628.1|6508.1|6628.23|6508.23|6627.79|6507.79|10
1656404760000|2022-06-28 08:26:00|6628.08|6508.08|6627.85|6507.85|6628.12|6508.12|6627.85|6507.85|9
1656404770000|2022-06-28 08:26:10|6627.97|6507.97|6627.33|6507.33|6627.97|6507.97|6627.12|6507.12|9
1656404780000|2022-06-28 08:26:20|6627.38|6507.38|6627.09|6507.09|6627.38|6507.38|6626.94|6506.94|9
1656404790000|2022-06-28 08:26:30|6626.9|6506.9|6626.91|6506.91|6626.94|6506.94|6626.72|6506.72|9
1656404800000|2022-06-28 08:26:40|6626.78|6506.78|6626.23|6506.23|6626.9|6506.9|6626.23|6506.23|10
1656404810000|2022-06-28 08:26:50|6626.2|6506.2|6625.46|6505.46|6626.33|6506.33|6625.46|6505.46|10
1656404820000|2022-06-28 08:27:00|6625.73|6505.73|6625.69|6505.69|6625.73|6505.73|6625.48|6505.48|9
1656404830000|2022-06-28 08:27:10|6625.45|6505.45|6624.45|6504.45|6625.45|6505.45|6624.45|6504.45|10
1656404840000|2022-06-28 08:27:20|6624.2|6504.2|6623.24|6503.24|6624.2|6504.2|6623.05|6503.05|9
1656404850000|2022-06-28 08:27:30|6623.22|6503.22|6623.23|6503.23|6623.24|6503.24|6623.04|6503.04|8
1656404860000|2022-06-28 08:27:40|6623.39|6503.39|6624.24|6504.24|6624.24|6504.24|6623.39|6503.39|10
1656404870000|2022-06-28 08:27:50|6624.34|6504.34|6623.88|6503.88|6624.37|6504.37|6623.88|6503.88|10
1656404880000|2022-06-28 08:28:00|6623.95|6503.95|6624.01|6504.01|6624.06|6504.06|6623.93|6503.93|9
1656404890000|2022-06-28 08:28:10|6624.02|6504.02|6624.29|6504.29|6624.29|6504.29|6624.02|6504.02|8
1656404900000|2022-06-28 08:28:20|6624.28|6504.28|6624.28|6504.28|6624.39|6504.39|6624.28|6504.28|9
1656404910000|2022-06-28 08:28:30|6624.4|6504.4|6624.22|6504.22|6624.48|6504.48|6624.22|6504.22|7
1656404920000|2022-06-28 08:28:40|6624.03|6504.03|6624.29|6504.29|6624.29|6504.29|6623.93|6503.93|10
1656404930000|2022-06-28 08:28:50|6624.27|6504.27|6624.16|6504.16|6624.35|6504.35|6624.14|6504.14|10
1656404940000|2022-06-28 08:29:00|6624.19|6504.19|6623.99|6503.99|6624.37|6504.37|6623.96|6503.96|10
1656404950000|2022-06-28 08:29:10|6624.06|6504.06|6624.65|6504.65|6624.65|6504.65|6624.06|6504.06|9
1656404960000|2022-06-28 08:29:20|6624.64|6504.64|6624.55|6504.55|6624.73|6504.73|6624.53|6504.53|9
1656404970000|2022-06-28 08:29:30|6624.57|6504.57|6624.26|6504.26|6624.75|6504.75|6624.26|6504.26|9
1656404980000|2022-06-28 08:29:40|6624.23|6504.23|6624.29|6504.29|6624.43|6504.43|6624.21|6504.21|6
1656404990000|2022-06-28 08:29:50|6624.24|6504.24|6624.45|6504.45|6624.49|6504.49|6624.18|6504.18|7
1656405000000|2022-06-28 08:30:00|6624.5|6504.5|6624.71|6504.71|6624.91|6504.91|6624.43|6504.43|10
1656405010000|2022-06-28 08:30:10|6624.56|6504.56|6624.39|6504.39|6624.62|6504.62|6624.39|6504.39|10
1656405020000|2022-06-28 08:30:20|6624.48|6504.48|6625.16|6505.16|6625.16|6505.16|6624.48|6504.48|9
1656405030000|2022-06-28 08:30:30|6625.22|6505.22|6625.97|6505.97|6625.97|6505.97|6625.22|6505.22|10
1656405040000|2022-06-28 08:30:40|6626.23|6506.23|6626.83|6506.83|6626.83|6506.83|6626.23|6506.23|10
1656405050000|2022-06-28 08:30:50|6626.81|6506.81|6626.19|6506.19|6626.88|6506.88|6626.19|6506.19|9
1656405060000|2022-06-28 08:31:00|6626.05|6506.05|6625.15|6505.15|6626.05|6506.05|6625.15|6505.15|9
1656405070000|2022-06-28 08:31:10|6625.08|6505.08|6624.6|6504.6|6625.2|6505.2|6624.6|6504.6|10
1656405080000|2022-06-28 08:31:20|6624.56|6504.56|6624.24|6504.24|6624.63|6504.63|6624.24|6504.24|10
1656405090000|2022-06-28 08:31:30|6623.69|6503.69|6622.9|6502.9|6623.69|6503.69|6622.62|6502.62|9
1656405100000|2022-06-28 08:31:40|6622.82|6502.82|6621.06|6501.06|6622.82|6502.82|6620.8|6500.8|9
1656405110000|2022-06-28 08:31:50|6620.69|6500.69|6620.53|6500.53|6620.69|6500.69|6620.47|6500.47|8
1656405120000|2022-06-28 08:32:00|6620.54|6500.54|6620.24|6500.24|6620.57|6500.57|6620.24|6500.24|10
1656405130000|2022-06-28 08:32:10|6620.54|6500.54|6620.03|6500.03|6620.54|6500.54|6619.98|6499.98|10
1656405140000|2022-06-28 08:32:20|6619.89|6499.89|6619.68|6499.68|6619.89|6499.89|6619.63|6499.63|10
1656405150000|2022-06-28 08:32:30|6619.75|6499.75|6619.94|6499.94|6619.94|6499.94|6619.67|6499.67|10
1656405160000|2022-06-28 08:32:40|6620.2|6500.2|6620.15|6500.15|6620.34|6500.34|6620.04|6500.04|9
1656405170000|2022-06-28 08:32:50|6620.54|6500.54|6620.68|6500.68|6620.79|6500.79|6620.52|6500.52|10
1656405180000|2022-06-28 08:33:00|6620.66|6500.66|6620.52|6500.52|6620.77|6500.77|6620.47|6500.47|7
1656405190000|2022-06-28 08:33:10|6620.59|6500.59|6620.77|6500.77|6620.78|6500.78|6620.53|6500.53|9
1656405200000|2022-06-28 08:33:20|6620.83|6500.83|6620.78|6500.78|6620.97|6500.97|6620.75|6500.75|10
1656405210000|2022-06-28 08:33:30|6620.84|6500.84|6620.22|6500.22|6620.89|6500.89|6620.22|6500.22|8
1656405220000|2022-06-28 08:33:40|6620.13|6500.13|6618.86|6498.86|6620.13|6500.13|6618.86|6498.86|9
1656405230000|2022-06-28 08:33:50|6618.89|6498.89|6618.37|6498.37|6618.9|6498.9|6618.17|6498.17|10
1656405240000|2022-06-28 08:34:00|6618.23|6498.23|6618.95|6498.95|6618.95|6498.95|6618.09|6498.09|10
1656405250000|2022-06-28 08:34:10|6618.97|6498.97|6619.54|6499.54|6619.55|6499.55|6618.97|6498.97|9
1656405260000|2022-06-28 08:34:20|6619.44|6499.44|6619.51|6499.51|6619.87|6499.87|6619.32|6499.32|10
1656405270000|2022-06-28 08:34:30|6619.44|6499.44|6619.84|6499.84|6620.01|6500.01|6619.44|6499.44|8
1656405280000|2022-06-28 08:34:40|6619.59|6499.59|6619.32|6499.32|6619.61|6499.61|6619.32|6499.32|9
1656405290000|2022-06-28 08:34:50|6619.29|6499.29|6619.13|6499.13|6619.37|6499.37|6618.96|6498.96|10
1656405300000|2022-06-28 08:35:00|6618.86|6498.86|6617.9|6497.9|6618.94|6498.94|6617.57|6497.57|10
1656405310000|2022-06-28 08:35:10|6617.78|6497.78|6616.57|6496.57|6617.88|6497.88|6616.54|6496.54|10
1656405320000|2022-06-28 08:35:20|6616.55|6496.55|6616.28|6496.28|6616.65|6496.65|6616.28|6496.28|10
1656405330000|2022-06-28 08:35:30|6616.11|6496.11|6616.07|6496.07|6616.2|6496.2|6615.96|6495.96|9
1656405340000|2022-06-28 08:35:40|6616.16|6496.16|6615.98|6495.98|6616.33|6496.33|6615.98|6495.98|10
1656405350000|2022-06-28 08:35:50|6616|6496|6614.95|6494.95|6616.18|6496.18|6614.95|6494.95|10
1656405360000|2022-06-28 08:36:00|6615.03|6495.03|6614.95|6494.95|6615.03|6495.03|6614.77|6494.77|9
1656405370000|2022-06-28 08:36:10|6614.89|6494.89|6614.88|6494.88|6614.89|6494.89|6614.18|6494.18|10
1656405380000|2022-06-28 08:36:20|6614.8|6494.8|6614.31|6494.31|6614.89|6494.89|6614.31|6494.31|9
1656405390000|2022-06-28 08:36:30|6614.51|6494.51|6616.05|6496.05|6616.11|6496.11|6614.41|6494.41|10
1656405400000|2022-06-28 08:36:40|6616.17|6496.17|6616.7|6496.7|6616.7|6496.7|6616.1|6496.1|10
1656405410000|2022-06-28 08:36:50|6616.84|6496.84|6615.35|6495.35|6616.84|6496.84|6615.35|6495.35|10
1656405420000|2022-06-28 08:37:00|6615.36|6495.36|6615.86|6495.86|6615.86|6495.86|6615.36|6495.36|10
1656405430000|2022-06-28 08:37:10|6615.91|6495.91|6616.86|6496.86|6616.86|6496.86|6615.88|6495.88|10
1656405440000|2022-06-28 08:37:20|6616.91|6496.91|6617.71|6497.71|6617.71|6497.71|6616.9|6496.9|9
1656405450000|2022-06-28 08:37:30|6617.65|6497.65|6617.7|6497.7|6617.74|6497.74|6617.6|6497.6|8
1656405460000|2022-06-28 08:37:40|6617.68|6497.68|6617.97|6497.97|6617.97|6497.97|6617.68|6497.68|9
1656405470000|2022-06-28 08:37:50|6618.29|6498.29|6618.6|6498.6|6618.6|6498.6|6618.08|6498.08|10
1656405480000|2022-06-28 08:38:00|6618.55|6498.55|6618.57|6498.57|6618.62|6498.62|6618.54|6498.54|10
1656405490000|2022-06-28 08:38:10|6618.77|6498.77|6619.39|6499.39|6619.39|6499.39|6618.7|6498.7|9
1656405500000|2022-06-28 08:38:20|6619.68|6499.68|6622.32|6502.32|6622.32|6502.32|6619.68|6499.68|9
1656405510000|2022-06-28 08:38:30|6622.94|6502.94|6625.46|6505.46|6625.46|6505.46|6622.94|6502.94|10
1656405520000|2022-06-28 08:38:40|6625.45|6505.45|6626.59|6506.59|6626.59|6506.59|6625.45|6505.45|10
1656405530000|2022-06-28 08:38:50|6626.43|6506.43|6627.4|6507.4|6627.42|6507.42|6626.43|6506.43|9
1656405540000|2022-06-28 08:39:00|6627.35|6507.35|6627.04|6507.04|6627.39|6507.39|6627.04|6507.04|8
1656405550000|2022-06-28 08:39:10|6627.07|6507.07|6627.12|6507.12|6627.46|6507.46|6627.06|6507.06|10
1656405560000|2022-06-28 08:39:20|6627.64|6507.64|6628.83|6508.83|6628.83|6508.83|6627.64|6507.64|10
1656405570000|2022-06-28 08:39:30|6628.92|6508.92|6629.41|6509.41|6629.41|6509.41|6628.91|6508.91|10
1656405580000|2022-06-28 08:39:40|6629.66|6509.66|6630.65|6510.65|6630.65|6510.65|6629.66|6509.66|10
1656405590000|2022-06-28 08:39:50|6630.93|6510.93|6632.58|6512.58|6632.58|6512.58|6630.93|6510.93|9
1656405600000|2022-06-28 08:40:00|6632.9|6512.9|6633.94|6513.94|6633.94|6513.94|6632.9|6512.9|10
1656405610000|2022-06-28 08:40:10|6634.18|6514.18|6634.6|6514.6|6634.6|6514.6|6633.97|6513.97|9
1656405620000|2022-06-28 08:40:20|6634.53|6514.53|6634.95|6514.95|6635.17|6515.17|6634.53|6514.53|9
1656405630000|2022-06-28 08:40:30|6635|6515|6635.54|6515.54|6635.54|6515.54|6634.37|6514.37|9
1656405640000|2022-06-28 08:40:40|6636.26|6516.26|6636.8|6516.8|6636.81|6516.81|6635.64|6515.64|10
1656405650000|2022-06-28 08:40:50|6636.35|6516.35|6634.54|6514.54|6636.71|6516.71|6634.54|6514.54|10
1656405660000|2022-06-28 08:41:00|6634.37|6514.37|6633.53|6513.53|6634.38|6514.38|6633.53|6513.53|10
1656405670000|2022-06-28 08:41:10|6633.67|6513.67|6633.75|6513.75|6633.94|6513.94|6633.67|6513.67|9
1656405680000|2022-06-28 08:41:20|6634.04|6514.04|6633.47|6513.47|6634.04|6514.04|6633.47|6513.47|10
1656405690000|2022-06-28 08:41:30|6633.41|6513.41|6634.44|6514.44|6634.44|6514.44|6633.32|6513.32|10
1656405700000|2022-06-28 08:41:40|6634.05|6514.05|6634.49|6514.49|6634.49|6514.49|6633.88|6513.88|10
1656405710000|2022-06-28 08:41:50|6634.46|6514.46|6635.35|6515.35|6635.35|6515.35|6634.4|6514.4|10
1656405720000|2022-06-28 08:42:00|6635.49|6515.49|6635.04|6515.04|6635.49|6515.49|6634.87|6514.87|9
1656405730000|2022-06-28 08:42:10|6634.99|6514.99|6635.02|6515.02|6635.13|6515.13|6634.9|6514.9|9
1656405740000|2022-06-28 08:42:20|6634.93|6514.93|6635.03|6515.03|6635.14|6515.14|6634.74|6514.74|9
1656405750000|2022-06-28 08:42:30|6635.13|6515.13|6636.72|6516.72|6636.72|6516.72|6634.78|6514.78|10
1656405760000|2022-06-28 08:42:40|6637.35|6517.35|6637.84|6517.84|6637.94|6517.94|6637.01|6517.01|10
1656405770000|2022-06-28 08:42:50|6637.79|6517.79|6638.01|6518.01|6638.01|6518.01|6637.55|6517.55|9
1656405780000|2022-06-28 08:43:00|6637.71|6517.71|6638.35|6518.35|6638.35|6518.35|6637.71|6517.71|8
1656405790000|2022-06-28 08:43:10|6638.42|6518.42|6638.88|6518.88|6638.88|6518.88|6638.32|6518.32|10
1656405800000|2022-06-28 08:43:20|6639.03|6519.03|6638.99|6518.99|6639.04|6519.04|6638.72|6518.72|8
1656405810000|2022-06-28 08:43:30|6639.05|6519.05|6638.86|6518.86|6639.05|6519.05|6638.51|6518.51|10
1656405820000|2022-06-28 08:43:40|6638.58|6518.58|6638.77|6518.77|6638.81|6518.81|6638.41|6518.41|9
1656405830000|2022-06-28 08:43:50|6638.8|6518.8|6638.57|6518.57|6638.92|6518.92|6638.43|6518.43|10
1656405840000|2022-06-28 08:44:00|6638.45|6518.45|6638.51|6518.51|6638.52|6518.52|6638.24|6518.24|9
1656405850000|2022-06-28 08:44:10|6638.47|6518.47|6638.28|6518.28|6638.59|6518.59|6638.28|6518.28|9
1656405860000|2022-06-28 08:44:20|6638.32|6518.32|6638.69|6518.69|6638.71|6518.71|6638.26|6518.26|10
1656405870000|2022-06-28 08:44:30|6638.76|6518.76|6638.93|6518.93|6638.93|6518.93|6638.66|6518.66|9
1656405880000|2022-06-28 08:44:40|6639.12|6519.12|6639.17|6519.17|6639.17|6519.17|6639.01|6519.01|8
1656405890000|2022-06-28 08:44:50|6639.32|6519.32|6639.86|6519.86|6639.86|6519.86|6639.18|6519.18|10
1656405900000|2022-06-28 08:45:00|6640.04|6520.04|6642.89|6522.89|6642.89|6522.89|6639.91|6519.91|10
1656405910000|2022-06-28 08:45:10|6643.31|6523.31|6644.13|6524.13|6644.44|6524.44|6643.31|6523.31|10
1656405920000|2022-06-28 08:45:20|6644.31|6524.31|6643.88|6523.88|6644.87|6524.87|6643.88|6523.88|10
1656405930000|2022-06-28 08:45:30|6644.37|6524.37|6647.85|6527.85|6647.85|6527.85|6644.07|6524.07|10
1656405940000|2022-06-28 08:45:40|6647.41|6527.41|6657.35|6537.35|6657.35|6537.35|6647.41|6527.41|10
1656405950000|2022-06-28 08:45:50|6658.76|6538.76|6662.76|6542.76|6662.76|6542.76|6658.76|6538.76|10
1656405960000|2022-06-28 08:46:00|6663.33|6543.33|6673.09|6553.09|6673.09|6553.09|6663.33|6543.33|10
1656405970000|2022-06-28 08:46:10|6678.91|6558.91|6685.33|6565.33|6686.15|6566.15|6678.91|6558.91|10
1656405980000|2022-06-28 08:46:20|6685.25|6565.25|6677.52|6557.52|6685.25|6565.25|6677.52|6557.52|10
1656405990000|2022-06-28 08:46:30|6678.43|6558.43|6679.42|6559.42|6680.42|6560.42|6678.43|6558.43|10
1656406000000|2022-06-28 08:46:40|6679.29|6559.29|6680.21|6560.21|6680.54|6560.54|6679.29|6559.29|9
1656406010000|2022-06-28 08:46:50|6680.31|6560.31|6680.35|6560.35|6680.63|6560.63|6679.97|6559.97|10
1656406020000|2022-06-28 08:47:00|6680.66|6560.66|6680.22|6560.22|6680.66|6560.66|6679.12|6559.12|9
1656406030000|2022-06-28 08:47:10|6680.73|6560.73|6680.76|6560.76|6681.19|6561.19|6680.2|6560.2|10
1656406040000|2022-06-28 08:47:20|6680.66|6560.66|6682.04|6562.04|6682.04|6562.04|6680.66|6560.66|9
1656406050000|2022-06-28 08:47:30|6681.95|6561.95|6681.71|6561.71|6681.95|6561.95|6681.55|6561.55|10
1656406060000|2022-06-28 08:47:40|6681.63|6561.63|6680.29|6560.29|6681.82|6561.82|6680.29|6560.29|10
1656406070000|2022-06-28 08:47:50|6679.8|6559.8|6677.26|6557.26|6679.8|6559.8|6677.08|6557.08|10
1656406080000|2022-06-28 08:48:00|6677.42|6557.42|6678.91|6558.91|6678.91|6558.91|6677.19|6557.19|10
1656406090000|2022-06-28 08:48:10|6678.94|6558.94|6680.81|6560.81|6680.83|6560.83|6678.94|6558.94|10
1656406100000|2022-06-28 08:48:20|6681.57|6561.57|6683.01|6563.01|6683.01|6563.01|6681.4|6561.4|10
1656406110000|2022-06-28 08:48:30|6683.08|6563.08|6683.57|6563.57|6683.57|6563.57|6682.7|6562.7|10
1656406120000|2022-06-28 08:48:40|6683.47|6563.47|6684.58|6564.58|6684.58|6564.58|6683.47|6563.47|9
1656406130000|2022-06-28 08:48:50|6684.34|6564.34|6684.52|6564.52|6684.52|6564.52|6683.61|6563.61|10
1656406140000|2022-06-28 08:49:00|6684.84|6564.84|6685.35|6565.35|6685.77|6565.77|6684.84|6564.84|9
1656406150000|2022-06-28 08:49:10|6685.46|6565.46|6684.85|6564.85|6685.77|6565.77|6684.78|6564.78|10
1656406160000|2022-06-28 08:49:20|6684.37|6564.37|6684.38|6564.38|6684.77|6564.77|6684.06|6564.06|8
1656406170000|2022-06-28 08:49:30|6684.14|6564.14|6683.64|6563.64|6684.25|6564.25|6683.64|6563.64|10
1656406180000|2022-06-28 08:49:40|6684.01|6564.01|6685.26|6565.26|6685.26|6565.26|6684.01|6564.01|10
1656406190000|2022-06-28 08:49:50|6685.06|6565.06|6685.33|6565.33|6685.36|6565.36|6685.01|6565.01|10
1656406200000|2022-06-28 08:50:00|6685.55|6565.55|6686.1|6566.1|6686.3|6566.3|6685.55|6565.55|9
1656406210000|2022-06-28 08:50:10|6686.01|6566.01|6687.16|6567.16|6687.19|6567.19|6686.01|6566.01|10
1656406220000|2022-06-28 08:50:20|6687|6567|6687.3|6567.3|6687.51|6567.51|6686.96|6566.96|10
1656406230000|2022-06-28 08:50:30|6687.26|6567.26|6690|6570|6690|6570|6686.96|6566.96|10
1656406240000|2022-06-28 08:50:40|6689.38|6569.38|6694.84|6574.84|6694.84|6574.84|6689.19|6569.19|10
1656406250000|2022-06-28 08:50:50|6695.1|6575.1|6696.22|6576.22|6696.22|6576.22|6695|6575|10
1656406260000|2022-06-28 08:51:00|6696.66|6576.66|6698.36|6578.36|6698.36|6578.36|6696.4|6576.4|10
1656406270000|2022-06-28 08:51:10|6698.47|6578.47|6705.25|6585.25|6705.25|6585.25|6698.47|6578.47|10
1656406280000|2022-06-28 08:51:20|6705.01|6585.01|6704.89|6584.89|6705.87|6585.87|6704.89|6584.89|10
1656406290000|2022-06-28 08:51:30|6704.28|6584.28|6704.62|6584.62|6704.62|6584.62|6703.71|6583.71|10
1656406300000|2022-06-28 08:51:40|6704.6|6584.6|6705.13|6585.13|6705.16|6585.16|6704.6|6584.6|9
1656406310000|2022-06-28 08:51:50|6705|6585|6704.04|6584.04|6705|6585|6704.04|6584.04|9
1656406320000|2022-06-28 08:52:00|6703.81|6583.81|6701.7|6581.7|6703.81|6583.81|6701.7|6581.7|10
1656406330000|2022-06-28 08:52:10|6701.45|6581.45|6700.65|6580.65|6701.8|6581.8|6700.4|6580.4|10
1656406340000|2022-06-28 08:52:20|6700.69|6580.69|6699.63|6579.63|6700.69|6580.69|6699.36|6579.36|9
1656406350000|2022-06-28 08:52:30|6699.55|6579.55|6699.66|6579.66|6699.99|6579.99|6699.4|6579.4|10
1656406360000|2022-06-28 08:52:40|6699.83|6579.83|6700.94|6580.94|6700.94|6580.94|6699.83|6579.83|10
1656406370000|2022-06-28 08:52:50|6700.93|6580.93|6700.51|6580.51|6701.06|6581.06|6700.51|6580.51|9
1656406380000|2022-06-28 08:53:00|6700.05|6580.05|6698.88|6578.88|6700.05|6580.05|6698.88|6578.88|9
1656406390000|2022-06-28 08:53:10|6698.37|6578.37|6697.88|6577.88|6698.84|6578.84|6697.88|6577.88|10
1656406400000|2022-06-28 08:53:20|6697.99|6577.99|6698.06|6578.06|6698.41|6578.41|6697.78|6577.78|10
1656406410000|2022-06-28 08:53:30|6698.15|6578.15|6698.29|6578.29|6698.65|6578.65|6698.15|6578.15|10
1656406420000|2022-06-28 08:53:40|6698.7|6578.7|6698.94|6578.94|6699.23|6579.23|6698.7|6578.7|10
1656406430000|2022-06-28 08:53:50|6699.16|6579.16|6700.14|6580.14|6700.14|6580.14|6699.16|6579.16|10
1656406440000|2022-06-28 08:54:00|6700.21|6580.21|6701.1|6581.1|6701.1|6581.1|6700.21|6580.21|9
1656406450000|2022-06-28 08:54:10|6700.9|6580.9|6701.46|6581.46|6701.52|6581.52|6700.9|6580.9|10
1656406460000|2022-06-28 08:54:20|6701.83|6581.83|6702.96|6582.96|6702.96|6582.96|6701.65|6581.65|10
1656406470000|2022-06-28 08:54:30|6702.84|6582.84|6703.71|6583.71|6703.71|6583.71|6702.84|6582.84|10
1656406480000|2022-06-28 08:54:40|6704.01|6584.01|6703.07|6583.07|6704.05|6584.05|6702.98|6582.98|10
1656406490000|2022-06-28 08:54:50|6703.05|6583.05|6703.33|6583.33|6703.54|6583.54|6703.04|6583.04|9
1656406500000|2022-06-28 08:55:00|6703.32|6583.32|6703.5|6583.5|6703.53|6583.53|6703.15|6583.15|8
1656406510000|2022-06-28 08:55:10|6703.36|6583.36|6702.42|6582.42|6703.39|6583.39|6702.37|6582.37|10
1656406520000|2022-06-28 08:55:20|6702.61|6582.61|6702.23|6582.23|6702.61|6582.61|6701.94|6581.94|10
1656406530000|2022-06-28 08:55:30|6703.57|6583.57|6709.12|6589.12|6709.12|6589.12|6703.57|6583.57|10
1656406540000|2022-06-28 08:55:40|6709.49|6589.49|6708.15|6588.15|6709.78|6589.78|6708.15|6588.15|10
1656406550000|2022-06-28 08:55:50|6708.05|6588.05|6707.59|6587.59|6708.05|6588.05|6707.38|6587.38|10
1656406560000|2022-06-28 08:56:00|6707.29|6587.29|6707.5|6587.5|6707.98|6587.98|6707.29|6587.29|9
1656406570000|2022-06-28 08:56:10|6707.21|6587.21|6706.2|6586.2|6707.21|6587.21|6706.02|6586.02|10
1656406580000|2022-06-28 08:56:20|6706.12|6586.12|6705.51|6585.51|6706.12|6586.12|6705.51|6585.51|10
1656406590000|2022-06-28 08:56:30|6705.38|6585.38|6704.75|6584.75|6705.58|6585.58|6704.75|6584.75|10
1656406600000|2022-06-28 08:56:40|6704.34|6584.34|6703.82|6583.82|6704.73|6584.73|6703.8|6583.8|9
1656406610000|2022-06-28 08:56:50|6703.91|6583.91|6702.91|6582.91|6703.91|6583.91|6702.91|6582.91|9
1656406620000|2022-06-28 08:57:00|6703.2|6583.2|6701.57|6581.57|6703.2|6583.2|6701.57|6581.57|9
1656406630000|2022-06-28 08:57:10|6701.63|6581.63|6701.32|6581.32|6701.63|6581.63|6701.24|6581.24|9
1656406640000|2022-06-28 08:57:20|6701.47|6581.47|6699.5|6579.5|6701.47|6581.47|6699.5|6579.5|9
1656406650000|2022-06-28 08:57:30|6699.42|6579.42|6704.32|6584.32|6704.32|6584.32|6699.42|6579.42|9
1656406660000|2022-06-28 08:57:40|6704.31|6584.31|6707.29|6587.29|6707.29|6587.29|6704.31|6584.31|9
1656406670000|2022-06-28 08:57:50|6707.85|6587.85|6710.29|6590.29|6710.29|6590.29|6707.85|6587.85|10
1656406680000|2022-06-28 08:58:00|6710.45|6590.45|6707.88|6587.88|6710.45|6590.45|6707.62|6587.62|10
1656406690000|2022-06-28 08:58:10|6708.09|6588.09|6710.36|6590.36|6710.57|6590.57|6708.09|6588.09|10
1656406700000|2022-06-28 08:58:20|6710.42|6590.42|6710.75|6590.75|6710.75|6590.75|6710.42|6590.42|10
1656406710000|2022-06-28 08:58:30|6711.31|6591.31|6712.25|6592.25|6712.25|6592.25|6710.99|6590.99|10
1656406720000|2022-06-28 08:58:40|6712.43|6592.43|6713.79|6593.79|6713.79|6593.79|6712.43|6592.43|10
1656406730000|2022-06-28 08:58:50|6713.65|6593.65|6713.44|6593.44|6713.97|6593.97|6713.31|6593.31|9
1656406740000|2022-06-28 08:59:00|6713.59|6593.59|6712.44|6592.44|6713.59|6593.59|6712.31|6592.31|10
1656406750000|2022-06-28 08:59:10|6712.24|6592.24|6712.02|6592.02|6712.24|6592.24|6711.69|6591.69|10
1656406760000|2022-06-28 08:59:20|6711.94|6591.94|6711.37|6591.37|6711.94|6591.94|6711.37|6591.37|9
1656406770000|2022-06-28 08:59:30|6711.56|6591.56|6712.19|6592.19|6712.19|6592.19|6711.09|6591.09|9
1656406780000|2022-06-28 08:59:40|6711.8|6591.8|6709.59|6589.59|6711.8|6591.8|6709.59|6589.59|10
1656406790000|2022-06-28 08:59:50|6709.58|6589.58|6708.51|6588.51|6709.58|6589.58|6708.5|6588.5|10
1656406800000|2022-06-28 09:00:00|6708.5|6588.5|6709.27|6589.27|6709.27|6589.27|6708.5|6588.5|9
1656406810000|2022-06-28 09:00:10|6709.28|6589.28|6710.7|6590.7|6710.7|6590.7|6709.28|6589.28|9
1656406820000|2022-06-28 09:00:20|6711.39|6591.39|6712.24|6592.24|6712.24|6592.24|6711.39|6591.39|9
1656406830000|2022-06-28 09:00:30|6712.49|6592.49|6714.55|6594.55|6714.65|6594.65|6712.49|6592.49|10
1656406840000|2022-06-28 09:00:40|6714.61|6594.61|6714.7|6594.7|6714.9|6594.9|6714.61|6594.61|10
1656406850000|2022-06-28 09:00:50|6714.91|6594.91|6714.96|6594.96|6715.07|6595.07|6714.5|6594.5|10
1656406860000|2022-06-28 09:01:00|6714.89|6594.89|6715.3|6595.3|6715.67|6595.67|6714.82|6594.82|9
1656406870000|2022-06-28 09:01:10|6715.32|6595.32|6713.96|6593.96|6715.85|6595.85|6713.83|6593.83|10
1656406880000|2022-06-28 09:01:20|6713.44|6593.44|6711.32|6591.32|6713.44|6593.44|6711|6591|10
1656406890000|2022-06-28 09:01:30|6711.5|6591.5|6716.36|6596.36|6716.36|6596.36|6711.5|6591.5|10
1656406900000|2022-06-28 09:01:40|6717.17|6597.17|6719.71|6599.71|6720.47|6600.47|6717.17|6597.17|10
1656406910000|2022-06-28 09:01:50|6719.39|6599.39|6719|6599|6719.39|6599.39|6718.56|6598.56|9
1656406920000|2022-06-28 09:02:00|6719.4|6599.4|6718.92|6598.92|6719.63|6599.63|6718.75|6598.75|10
1656406930000|2022-06-28 09:02:10|6718.77|6598.77|6717.48|6597.48|6718.81|6598.81|6717.42|6597.42|10
1656406940000|2022-06-28 09:02:20|6717.2|6597.2|6717.67|6597.67|6717.71|6597.71|6717.2|6597.2|9
1656406950000|2022-06-28 09:02:30|6717.49|6597.49|6717.37|6597.37|6717.79|6597.79|6717.28|6597.28|9
1656406960000|2022-06-28 09:02:40|6717.71|6597.71|6718.33|6598.33|6718.48|6598.48|6717.22|6597.22|9
1656406970000|2022-06-28 09:02:50|6717.86|6597.86|6719.7|6599.7|6719.87|6599.87|6717.86|6597.86|9
1656406980000|2022-06-28 09:03:00|6719.4|6599.4|6719.55|6599.55|6719.68|6599.68|6719.16|6599.16|10
1656406990000|2022-06-28 09:03:10|6719.36|6599.36|6720.37|6600.37|6721.91|6601.91|6719.27|6599.27|10
1656407000000|2022-06-28 09:03:20|6719.57|6599.57|6718.01|6598.01|6719.58|6599.58|6717.92|6597.92|8
1656407010000|2022-06-28 09:03:30|6717.93|6597.93|6718.18|6598.18|6718.22|6598.22|6717.59|6597.59|10
1656407020000|2022-06-28 09:03:40|6718.05|6598.05|6717.99|6597.99|6718.21|6598.21|6717.78|6597.78|9
1656407030000|2022-06-28 09:03:50|6717.86|6597.86|6717|6597|6717.92|6597.92|6717|6597|9
1656407040000|2022-06-28 09:04:00|6717.56|6597.56|6716.5|6596.5|6717.56|6597.56|6716.3|6596.3|10
1656407050000|2022-06-28 09:04:10|6716.64|6596.64|6717.07|6597.07|6717.19|6597.19|6716.64|6596.64|9
1656407060000|2022-06-28 09:04:20|6717.2|6597.2|6717.81|6597.81|6718.09|6598.09|6717.2|6597.2|8
1656407070000|2022-06-28 09:04:30|6717.94|6597.94|6718.65|6598.65|6718.65|6598.65|6717.79|6597.79|9
1656407080000|2022-06-28 09:04:40|6718.6|6598.6|6718.09|6598.09|6718.75|6598.75|6718.09|6598.09|9
1656407090000|2022-06-28 09:04:50|6718.13|6598.13|6717.51|6597.51|6718.13|6598.13|6717.3|6597.3|10
1656407100000|2022-06-28 09:05:00|6717.61|6597.61|6717.64|6597.64|6717.96|6597.96|6717.3|6597.3|10
1656407110000|2022-06-28 09:05:10|6717.79|6597.79|6718.71|6598.71|6718.71|6598.71|6717.66|6597.66|10
1656407120000|2022-06-28 09:05:20|6718.41|6598.41|6719.88|6599.88|6719.88|6599.88|6718.36|6598.36|10
1656407130000|2022-06-28 09:05:30|6719.89|6599.89|6720.39|6600.39|6720.39|6600.39|6719.51|6599.51|10
1656407140000|2022-06-28 09:05:40|6720.4|6600.4|6720.36|6600.36|6720.7|6600.7|6720.17|6600.17|10
1656407150000|2022-06-28 09:05:50|6720.44|6600.44|6721.87|6601.87|6721.93|6601.93|6720.44|6600.44|9
1656407160000|2022-06-28 09:06:00|6721.99|6601.99|6722.56|6602.56|6723.02|6603.02|6721.99|6601.99|10
1656407170000|2022-06-28 09:06:10|6722.62|6602.62|6722.06|6602.06|6722.63|6602.63|6721.86|6601.86|10
1656407180000|2022-06-28 09:06:20|6721.67|6601.67|6721.29|6601.29|6722.03|6602.03|6721.29|6601.29|10
1656407190000|2022-06-28 09:06:30|6721.43|6601.43|6720.35|6600.35|6721.57|6601.57|6720.31|6600.31|10
1656407200000|2022-06-28 09:06:40|6720.26|6600.26|6719.99|6599.99|6720.37|6600.37|6719.59|6599.59|10
1656407210000|2022-06-28 09:06:50|6719.83|6599.83|6719.08|6599.08|6719.83|6599.83|6718.98|6598.98|10
1656407220000|2022-06-28 09:07:00|6719.06|6599.06|6720.91|6600.91|6720.91|6600.91|6719.01|6599.01|10
1656407230000|2022-06-28 09:07:10|6719.89|6599.89|6722.32|6602.32|6722.32|6602.32|6719.89|6599.89|10
1656407240000|2022-06-28 09:07:20|6722.36|6602.36|6723.58|6603.58|6723.92|6603.92|6722.26|6602.26|10
1656407250000|2022-06-28 09:07:30|6723.78|6603.78|6726.37|6606.37|6726.37|6606.37|6723.78|6603.78|10
1656407260000|2022-06-28 09:07:40|6726.43|6606.43|6727.87|6607.87|6728.04|6608.04|6726.43|6606.43|9
1656407270000|2022-06-28 09:07:50|6727.83|6607.83|6729.01|6609.01|6729.01|6609.01|6727.7|6607.7|9
1656407280000|2022-06-28 09:08:00|6729.85|6609.85|6732.21|6612.21|6732.44|6612.44|6729.85|6609.85|10
1656407290000|2022-06-28 09:08:10|6732.24|6612.24|6731.94|6611.94|6732.24|6612.24|6731.62|6611.62|10
1656407300000|2022-06-28 09:08:20|6731.83|6611.83|6732.38|6612.38|6732.38|6612.38|6731.54|6611.54|10
1656407310000|2022-06-28 09:08:30|6732.57|6612.57|6731.27|6611.27|6732.57|6612.57|6731.2|6611.2|10
1656407320000|2022-06-28 09:08:40|6731.06|6611.06|6730.19|6610.19|6731.1|6611.1|6730.06|6610.06|10
1656407330000|2022-06-28 09:08:50|6730.27|6610.27|6728.76|6608.76|6730.27|6610.27|6728.72|6608.72|10
1656407340000|2022-06-28 09:09:00|6728.88|6608.88|6728.96|6608.96|6729.05|6609.05|6728.71|6608.71|10
1656407350000|2022-06-28 09:09:10|6729.06|6609.06|6728.25|6608.25|6729.06|6609.06|6728.23|6608.23|10
1656407360000|2022-06-28 09:09:20|6728.19|6608.19|6727.24|6607.24|6728.19|6608.19|6727.24|6607.24|9
1656407370000|2022-06-28 09:09:30|6727.23|6607.23|6727.14|6607.14|6727.34|6607.34|6726.96|6606.96|10
1656407380000|2022-06-28 09:09:40|6727.71|6607.71|6727.65|6607.65|6727.79|6607.79|6727.45|6607.45|8
1656407390000|2022-06-28 09:09:50|6727.66|6607.66|6728.01|6608.01|6728.01|6608.01|6727.59|6607.59|9
1656407400000|2022-06-28 09:10:00|6727.78|6607.78|6728.26|6608.26|6728.55|6608.55|6727.78|6607.78|10
1656407410000|2022-06-28 09:10:10|6728.17|6608.17|6728.62|6608.62|6728.72|6608.72|6728.17|6608.17|10
1656407420000|2022-06-28 09:10:20|6728.61|6608.61|6728.56|6608.56|6728.84|6608.84|6728.39|6608.39|10
1656407430000|2022-06-28 09:10:30|6728.5|6608.5|6729.09|6609.09|6729.48|6609.48|6728.5|6608.5|10
1656407440000|2022-06-28 09:10:40|6728.97|6608.97|6729.44|6609.44|6729.44|6609.44|6728.95|6608.95|9
1656407450000|2022-06-28 09:10:50|6729.24|6609.24|6729.4|6609.4|6729.61|6609.61|6729.24|6609.24|7
1656407460000|2022-06-28 09:11:00|6729.57|6609.57|6729.12|6609.12|6729.57|6609.57|6729.12|6609.12|9
1656407470000|2022-06-28 09:11:10|6729.14|6609.14|6728.54|6608.54|6729.14|6609.14|6728.48|6608.48|9
1656407480000|2022-06-28 09:11:20|6728.48|6608.48|6729.23|6609.23|6729.23|6609.23|6728.48|6608.48|10
1656407490000|2022-06-28 09:11:30|6729.16|6609.16|6728.71|6608.71|6729.16|6609.16|6728.71|6608.71|8
1656407500000|2022-06-28 09:11:40|6728.72|6608.72|6728.15|6608.15|6728.72|6608.72|6727.97|6607.97|8
1656407510000|2022-06-28 09:11:50|6728.36|6608.36|6728.13|6608.13|6728.36|6608.36|6728.1|6608.1|8
1656407520000|2022-06-28 09:12:00|6727.72|6607.72|6726.08|6606.08|6727.72|6607.72|6726.08|6606.08|10
1656407530000|2022-06-28 09:12:10|6726.17|6606.17|6726.54|6606.54|6726.54|6606.54|6725.64|6605.64|10
1656407540000|2022-06-28 09:12:20|6726|6606|6725.34|6605.34|6726.16|6606.16|6725.32|6605.32|10
1656407550000|2022-06-28 09:12:30|6725.39|6605.39|6725.94|6605.94|6726.04|6606.04|6725.39|6605.39|10
1656407560000|2022-06-28 09:12:40|6726.02|6606.02|6727|6607|6727.26|6607.26|6726.02|6606.02|10
1656407570000|2022-06-28 09:12:50|6727.38|6607.38|6727.27|6607.27|6727.82|6607.82|6727.27|6607.27|8
1656407580000|2022-06-28 09:13:00|6727.69|6607.69|6728.07|6608.07|6728.29|6608.29|6727.69|6607.69|10
1656407590000|2022-06-28 09:13:10|6728.13|6608.13|6727.37|6607.37|6728.13|6608.13|6727.37|6607.37|10
1656407600000|2022-06-28 09:13:20|6727.29|6607.29|6726.69|6606.69|6727.33|6607.33|6726.69|6606.69|10
1656407610000|2022-06-28 09:13:30|6726.61|6606.61|6726.72|6606.72|6726.72|6606.72|6726.29|6606.29|9
1656407620000|2022-06-28 09:13:40|6726.61|6606.61|6726.02|6606.02|6726.61|6606.61|6725.64|6605.64|10
1656407630000|2022-06-28 09:13:50|6725.55|6605.55|6724.64|6604.64|6725.87|6605.87|6724.64|6604.64|10
1656407640000|2022-06-28 09:14:00|6725.1|6605.1|6722.74|6602.74|6725.11|6605.11|6722.74|6602.74|10
1656407650000|2022-06-28 09:14:10|6722.6|6602.6|6721.54|6601.54|6722.6|6602.6|6721.4|6601.4|9
1656407660000|2022-06-28 09:14:20|6721.47|6601.47|6720.17|6600.17|6721.47|6601.47|6720.17|6600.17|10
1656407670000|2022-06-28 09:14:30|6719.98|6599.98|6719.78|6599.78|6719.98|6599.98|6719.43|6599.43|8
1656407680000|2022-06-28 09:14:40|6719.57|6599.57|6720.03|6600.03|6720.03|6600.03|6719.57|6599.57|9
1656407690000|2022-06-28 09:14:50|6720.02|6600.02|6720.24|6600.24|6720.52|6600.52|6720.02|6600.02|10
1656407700000|2022-06-28 09:15:00|6720.25|6600.25|6721|6601|6721.04|6601.04|6720.25|6600.25|10
1656407710000|2022-06-28 09:15:10|6720.98|6600.98|6721.24|6601.24|6721.24|6601.24|6720.81|6600.81|9
1656407720000|2022-06-28 09:15:20|6721.22|6601.22|6721.54|6601.54|6721.58|6601.58|6721.22|6601.22|9
1656407730000|2022-06-28 09:15:30|6721.46|6601.46|6721.46|6601.46|6721.73|6601.73|6721.34|6601.34|9
1656407740000|2022-06-28 09:15:40|6721.47|6601.47|6721.99|6601.99|6722.07|6602.07|6721.46|6601.46|9
1656407750000|2022-06-28 09:15:50|6722.22|6602.22|6722.66|6602.66|6723.01|6603.01|6722.19|6602.19|10
1656407760000|2022-06-28 09:16:00|6722.63|6602.63|6722.81|6602.81|6722.83|6602.83|6722.54|6602.54|10
1656407770000|2022-06-28 09:16:10|6723.09|6603.09|6722.67|6602.67|6723.09|6603.09|6722.58|6602.58|10
1656407780000|2022-06-28 09:16:20|6722.7|6602.7|6722.96|6602.96|6722.96|6602.96|6722.7|6602.7|10
1656407790000|2022-06-28 09:16:30|6722.7|6602.7|6723.64|6603.64|6723.64|6603.64|6722.48|6602.48|10
1656407800000|2022-06-28 09:16:40|6723.63|6603.63|6723.62|6603.62|6723.79|6603.79|6723.34|6603.34|9
1656407810000|2022-06-28 09:16:50|6723.69|6603.69|6723.92|6603.92|6723.92|6603.92|6723.69|6603.69|9
1656407820000|2022-06-28 09:17:00|6723.93|6603.93|6723.03|6603.03|6723.93|6603.93|6723.03|6603.03|10
1656407830000|2022-06-28 09:17:10|6722.96|6602.96|6722.33|6602.33|6722.96|6602.96|6722.29|6602.29|8
1656407840000|2022-06-28 09:17:20|6722.12|6602.12|6722|6602|6722.34|6602.34|6721.99|6601.99|9
1656407850000|2022-06-28 09:17:30|6721.95|6601.95|6721.87|6601.87|6721.96|6601.96|6721.64|6601.64|8
1656407860000|2022-06-28 09:17:40|6721.12|6601.12|6718.92|6598.92|6721.12|6601.12|6718.92|6598.92|10
1656407870000|2022-06-28 09:17:50|6718.96|6598.96|6718.12|6598.12|6719.07|6599.07|6717.98|6597.98|10
1656407880000|2022-06-28 09:18:00|6718.21|6598.21|6717.88|6597.88|6718.22|6598.22|6717.88|6597.88|9
1656407890000|2022-06-28 09:18:10|6717.89|6597.89|6717.75|6597.75|6717.96|6597.96|6717.47|6597.47|9
1656407900000|2022-06-28 09:18:20|6717.52|6597.52|6717.04|6597.04|6717.53|6597.53|6717.04|6597.04|9
1656407910000|2022-06-28 09:18:30|6717.07|6597.07|6717.68|6597.68|6717.68|6597.68|6717.07|6597.07|10
1656407920000|2022-06-28 09:18:40|6717.87|6597.87|6718.99|6598.99|6718.99|6598.99|6717.87|6597.87|10
1656407930000|2022-06-28 09:18:50|6719.2|6599.2|6719.85|6599.85|6720.22|6600.22|6719.2|6599.2|10
1656407940000|2022-06-28 09:19:00|6720.37|6600.37|6720.82|6600.82|6720.82|6600.82|6720.3|6600.3|10
1656407950000|2022-06-28 09:19:10|6720.61|6600.61|6720.06|6600.06|6720.61|6600.61|6719.8|6599.8|10
1656407960000|2022-06-28 09:19:20|6720.17|6600.17|6719.97|6599.97|6720.34|6600.34|6719.73|6599.73|10
1656407970000|2022-06-28 09:19:30|6720.09|6600.09|6720.52|6600.52|6720.63|6600.63|6720.06|6600.06|10
1656407980000|2022-06-28 09:19:40|6720.89|6600.89|6720.54|6600.54|6720.89|6600.89|6720.54|6600.54|10
1656407990000|2022-06-28 09:19:50|6720.42|6600.42|6719.7|6599.7|6720.42|6600.42|6719.7|6599.7|10
1656408000000|2022-06-28 09:20:00|6719.67|6599.67|6720.16|6600.16|6720.16|6600.16|6719.54|6599.54|10
1656408010000|2022-06-28 09:20:10|6720.18|6600.18|6720.65|6600.65|6720.65|6600.65|6720.18|6600.18|10
1656408020000|2022-06-28 09:20:20|6720.63|6600.63|6720.89|6600.89|6720.91|6600.91|6720.52|6600.52|10
1656408030000|2022-06-28 09:20:30|6720.86|6600.86|6720.91|6600.91|6721.01|6601.01|6720.78|6600.78|10
1656408040000|2022-06-28 09:20:40|6720.85|6600.85|6720.53|6600.53|6720.85|6600.85|6720.53|6600.53|10
1656408050000|2022-06-28 09:20:50|6720.64|6600.64|6720.77|6600.77|6720.88|6600.88|6720.52|6600.52|10
1656408060000|2022-06-28 09:21:00|6720.84|6600.84|6721.27|6601.27|6721.27|6601.27|6720.69|6600.69|10
1656408070000|2022-06-28 09:21:10|6721.35|6601.35|6721.67|6601.67|6721.81|6601.81|6721.35|6601.35|10
1656408080000|2022-06-28 09:21:20|6721.5|6601.5|6724.48|6604.48|6724.48|6604.48|6721.5|6601.5|10
1656408090000|2022-06-28 09:21:30|6724.98|6604.98|6726.03|6606.03|6726.2|6606.2|6724.98|6604.98|9
1656408100000|2022-06-28 09:21:40|6726.13|6606.13|6726.69|6606.69|6726.69|6606.69|6726.09|6606.09|9
1656408110000|2022-06-28 09:21:50|6726.28|6606.28|6724.77|6604.77|6726.65|6606.65|6724.77|6604.77|10
1656408120000|2022-06-28 09:22:00|6724.86|6604.86|6724.2|6604.2|6724.97|6604.97|6723.98|6603.98|10
1656408130000|2022-06-28 09:22:10|6724.26|6604.26|6724.24|6604.24|6724.36|6604.36|6724.17|6604.17|10
1656408140000|2022-06-28 09:22:20|6724.34|6604.34|6724.42|6604.42|6724.74|6604.74|6724.23|6604.23|8
1656408150000|2022-06-28 09:22:30|6724.28|6604.28|6723.85|6603.85|6724.29|6604.29|6723.85|6603.85|10
1656408160000|2022-06-28 09:22:40|6723.67|6603.67|6723.68|6603.68|6724.05|6604.05|6723.51|6603.51|10
1656408170000|2022-06-28 09:22:50|6723.48|6603.48|6723.92|6603.92|6723.92|6603.92|6723.32|6603.32|8
1656408180000|2022-06-28 09:23:00|6723.86|6603.86|6724.39|6604.39|6724.39|6604.39|6723.75|6603.75|10
1656408190000|2022-06-28 09:23:10|6724.33|6604.33|6725.02|6605.02|6725.23|6605.23|6724.33|6604.33|9
1656408200000|2022-06-28 09:23:20|6725.09|6605.09|6726.47|6606.47|6726.95|6606.95|6725.09|6605.09|10
1656408210000|2022-06-28 09:23:30|6726.36|6606.36|6725.94|6605.94|6726.36|6606.36|6725.94|6605.94|10
1656408220000|2022-06-28 09:23:40|6725.87|6605.87|6724.65|6604.65|6726.09|6606.09|6724.65|6604.65|10
1656408230000|2022-06-28 09:23:50|6724.29|6604.29|6721.54|6601.54|6724.41|6604.41|6721.45|6601.45|10
1656408240000|2022-06-28 09:24:00|6721.45|6601.45|6720.02|6600.02|6721.45|6601.45|6720.02|6600.02|10
1656408250000|2022-06-28 09:24:10|6720.1|6600.1|6719.79|6599.79|6720.12|6600.12|6719.73|6599.73|10
1656408260000|2022-06-28 09:24:20|6719.65|6599.65|6719.2|6599.2|6719.71|6599.71|6719.2|6599.2|10
1656408270000|2022-06-28 09:24:30|6718.87|6598.87|6717.48|6597.48|6718.93|6598.93|6717.48|6597.48|10
1656408280000|2022-06-28 09:24:40|6717.49|6597.49|6717.21|6597.21|6717.54|6597.54|6716.9|6596.9|9
1656408290000|2022-06-28 09:24:50|6716.92|6596.92|6716.9|6596.9|6717.17|6597.17|6716.24|6596.24|10
1656408300000|2022-06-28 09:25:00|6716.68|6596.68|6716.16|6596.16|6716.68|6596.68|6716.16|6596.16|9
1656408310000|2022-06-28 09:25:10|6716.18|6596.18|6715.97|6595.97|6716.18|6596.18|6715.94|6595.94|8
1656408320000|2022-06-28 09:25:20|6715.88|6595.88|6715.23|6595.23|6715.88|6595.88|6715.23|6595.23|10
1656408330000|2022-06-28 09:25:30|6715.34|6595.34|6714.67|6594.67|6715.51|6595.51|6714.67|6594.67|9
1656408340000|2022-06-28 09:25:40|6714.81|6594.81|6714.29|6594.29|6714.85|6594.85|6714.18|6594.18|10
1656408350000|2022-06-28 09:25:50|6714.33|6594.33|6714.07|6594.07|6714.33|6594.33|6714.05|6594.05|10
1656408360000|2022-06-28 09:26:00|6713.96|6593.96|6714.23|6594.23|6714.23|6594.23|6713.91|6593.91|10
1656408370000|2022-06-28 09:26:10|6714.18|6594.18|6714.36|6594.36|6714.36|6594.36|6714.18|6594.18|8
1656408380000|2022-06-28 09:26:20|6714.25|6594.25|6714.49|6594.49|6714.58|6594.58|6714.25|6594.25|8
1656408390000|2022-06-28 09:26:30|6714.7|6594.7|6715.23|6595.23|6715.23|6595.23|6714.63|6594.63|10
1656408400000|2022-06-28 09:26:40|6715.16|6595.16|6714.75|6594.75|6715.16|6595.16|6714.7|6594.7|9
1656408410000|2022-06-28 09:26:50|6714.73|6594.73|6713.42|6593.42|6714.75|6594.75|6713.42|6593.42|10
1656408420000|2022-06-28 09:27:00|6713.12|6593.12|6712.26|6592.26|6713.12|6593.12|6712.14|6592.14|10
1656408430000|2022-06-28 09:27:10|6712.17|6592.17|6712|6592|6712.39|6592.39|6712|6592|9
1656408440000|2022-06-28 09:27:20|6711.78|6591.78|6711.27|6591.27|6711.78|6591.78|6711.22|6591.22|10
1656408450000|2022-06-28 09:27:30|6711.13|6591.13|6710.42|6590.42|6711.14|6591.14|6710.05|6590.05|10
1656408460000|2022-06-28 09:27:40|6710.39|6590.39|6708.44|6588.44|6710.39|6590.39|6708.3|6588.3|9
1656408470000|2022-06-28 09:27:50|6708.06|6588.06|6706.52|6586.52|6708.06|6588.06|6706.52|6586.52|10
1656408480000|2022-06-28 09:28:00|6706.53|6586.53|6705.6|6585.6|6706.89|6586.89|6705.21|6585.21|10
1656408490000|2022-06-28 09:28:10|6705.58|6585.58|6702.08|6582.08|6705.58|6585.58|6702.08|6582.08|10
1656408500000|2022-06-28 09:28:20|6701.7|6581.7|6700.83|6580.83|6701.7|6581.7|6700.2|6580.2|10
1656408510000|2022-06-28 09:28:30|6699.61|6579.61|6698.99|6578.99|6699.89|6579.89|6698.99|6578.99|10
1656408520000|2022-06-28 09:28:40|6698.8|6578.8|6697.69|6577.69|6698.84|6578.84|6697.69|6577.69|10
1656408530000|2022-06-28 09:28:50|6697.38|6577.38|6697.05|6577.05|6697.39|6577.39|6696.68|6576.68|10
1656408540000|2022-06-28 09:29:00|6696.81|6576.81|6696.75|6576.75|6696.99|6576.99|6696.72|6576.72|10
1656408550000|2022-06-28 09:29:10|6696.81|6576.81|6696.5|6576.5|6696.81|6576.81|6696.38|6576.38|9
1656408560000|2022-06-28 09:29:20|6696.49|6576.49|6697.26|6577.26|6697.44|6577.44|6696.49|6576.49|10
1656408570000|2022-06-28 09:29:30|6697.38|6577.38|6698.11|6578.11|6698.11|6578.11|6697.38|6577.38|10
1656408580000|2022-06-28 09:29:40|6698.16|6578.16|6698.99|6578.99|6699.04|6579.04|6698.16|6578.16|9
1656408590000|2022-06-28 09:29:50|6699.12|6579.12|6700.03|6580.03|6700.03|6580.03|6699.11|6579.11|10
1656408600000|2022-06-28 09:30:00|6700.08|6580.08|6699.61|6579.61|6700.1|6580.1|6699.61|6579.61|9
1656408610000|2022-06-28 09:30:10|6699.82|6579.82|6701.27|6581.27|6701.27|6581.27|6699.82|6579.82|10
1656408620000|2022-06-28 09:30:20|6701.05|6581.05|6701.04|6581.04|6701.23|6581.23|6700.89|6580.89|8
1656408630000|2022-06-28 09:30:30|6700.98|6580.98|6699.9|6579.9|6700.98|6580.98|6699.81|6579.81|10
1656408640000|2022-06-28 09:30:40|6699.8|6579.8|6700.41|6580.41|6700.41|6580.41|6699.8|6579.8|10
1656408650000|2022-06-28 09:30:50|6700.96|6580.96|6701.11|6581.11|6701.14|6581.14|6700.85|6580.85|10
1656408660000|2022-06-28 09:31:00|6701.12|6581.12|6700.92|6580.92|6701.12|6581.12|6700.88|6580.88|9
1656408670000|2022-06-28 09:31:10|6700.86|6580.86|6700.94|6580.94|6700.94|6580.94|6700.82|6580.82|10
1656408680000|2022-06-28 09:31:20|6700.37|6580.37|6699.34|6579.34|6700.4|6580.4|6699.34|6579.34|9
1656408690000|2022-06-28 09:31:30|6699.1|6579.1|6698.61|6578.61|6699.16|6579.16|6698.49|6578.49|10
1656408700000|2022-06-28 09:31:40|6698.42|6578.42|6698.29|6578.29|6698.58|6578.58|6698.12|6578.12|10
1656408710000|2022-06-28 09:31:50|6698.08|6578.08|6697.78|6577.78|6698.08|6578.08|6697.68|6577.68|10
1656408720000|2022-06-28 09:32:00|6697.41|6577.41|6697.11|6577.11|6697.51|6577.51|6697.11|6577.11|10
1656408730000|2022-06-28 09:32:10|6696.85|6576.85|6696.73|6576.73|6696.85|6576.85|6696.6|6576.6|9
1656408740000|2022-06-28 09:32:20|6696.78|6576.78|6697.23|6577.23|6697.27|6577.27|6696.78|6576.78|10
1656408750000|2022-06-28 09:32:30|6697.35|6577.35|6697.88|6577.88|6697.88|6577.88|6697.35|6577.35|10
1656408760000|2022-06-28 09:32:40|6697.89|6577.89|6697.98|6577.98|6698.05|6578.05|6697.75|6577.75|10
1656408770000|2022-06-28 09:32:50|6697.97|6577.97|6698.13|6578.13|6698.21|6578.21|6697.52|6577.52|10
1656408780000|2022-06-28 09:33:00|6698.11|6578.11|6698.28|6578.28|6698.28|6578.28|6698.11|6578.11|9
1656408790000|2022-06-28 09:33:10|6698.22|6578.22|6698.26|6578.26|6698.26|6578.26|6697.99|6577.99|10
1656408800000|2022-06-28 09:33:20|6698.27|6578.27|6698.91|6578.91|6698.94|6578.94|6698.27|6578.27|8
1656408810000|2022-06-28 09:33:30|6698.73|6578.73|6699.14|6579.14|6699.18|6579.18|6698.69|6578.69|9
1656408820000|2022-06-28 09:33:40|6698.89|6578.89|6699.31|6579.31|6699.31|6579.31|6698.89|6578.89|10
1656408830000|2022-06-28 09:33:50|6699.37|6579.37|6699.72|6579.72|6699.93|6579.93|6699.28|6579.28|10
1656408840000|2022-06-28 09:34:00|6699.75|6579.75|6700.27|6580.27|6700.27|6580.27|6699.62|6579.62|10
1656408850000|2022-06-28 09:34:10|6700.23|6580.23|6700.72|6580.72|6700.72|6580.72|6700.23|6580.23|8
1656408860000|2022-06-28 09:34:20|6700.66|6580.66|6700.96|6580.96|6700.97|6580.97|6700.35|6580.35|9
1656408870000|2022-06-28 09:34:30|6701.07|6581.07|6700.48|6580.48|6701.07|6581.07|6700.42|6580.42|10
1656408880000|2022-06-28 09:34:40|6700.44|6580.44|6700.61|6580.61|6700.61|6580.61|6700.14|6580.14|10
1656408890000|2022-06-28 09:34:50|6700.47|6580.47|6700.72|6580.72|6700.75|6580.75|6700.47|6580.47|10
1656408900000|2022-06-28 09:35:00|6700.83|6580.83|6700.84|6580.84|6701.01|6581.01|6700.79|6580.79|6
1656408910000|2022-06-28 09:35:10|6700.87|6580.87|6702.02|6582.02|6702.02|6582.02|6700.87|6580.87|10
1656408920000|2022-06-28 09:35:20|6701.99|6581.99|6702.18|6582.18|6702.18|6582.18|6701.86|6581.86|10
1656408930000|2022-06-28 09:35:30|6702.16|6582.16|6702.27|6582.27|6702.29|6582.29|6701.92|6581.92|10
1656408940000|2022-06-28 09:35:40|6702.24|6582.24|6702.73|6582.73|6702.78|6582.78|6702.24|6582.24|10
1656408950000|2022-06-28 09:35:50|6702.68|6582.68|6702.3|6582.3|6702.79|6582.79|6702.3|6582.3|10
1656408960000|2022-06-28 09:36:00|6702.33|6582.33|6701.91|6581.91|6702.33|6582.33|6701.91|6581.91|8
1656408970000|2022-06-28 09:36:10|6701.97|6581.97|6701.89|6581.89|6702.1|6582.1|6701.17|6581.17|10
1656408980000|2022-06-28 09:36:20|6701.52|6581.52|6701.69|6581.69|6702.3|6582.3|6701.52|6581.52|10
1656408990000|2022-06-28 09:36:30|6701.65|6581.65|6700.09|6580.09|6702.01|6582.01|6700.09|6580.09|10
1656409000000|2022-06-28 09:36:40|6700.12|6580.12|6699.67|6579.67|6700.12|6580.12|6699.59|6579.59|10
1656409010000|2022-06-28 09:36:50|6699.68|6579.68|6699.7|6579.7|6699.91|6579.91|6699.27|6579.27|10
1656409020000|2022-06-28 09:37:00|6699.74|6579.74|6699.26|6579.26|6699.83|6579.83|6699.26|6579.26|10
1656409030000|2022-06-28 09:37:10|6699.18|6579.18|6699.17|6579.17|6699.27|6579.27|6698.95|6578.95|10
1656409040000|2022-06-28 09:37:20|6699.15|6579.15|6697.82|6577.82|6699.15|6579.15|6697.81|6577.81|10
1656409050000|2022-06-28 09:37:30|6697.58|6577.58|6696.69|6576.69|6697.58|6577.58|6696.69|6576.69|9
1656409060000|2022-06-28 09:37:40|6696.47|6576.47|6696.77|6576.77|6696.84|6576.84|6696.47|6576.47|10
1656409070000|2022-06-28 09:37:50|6696.86|6576.86|6696.63|6576.63|6696.86|6576.86|6696.42|6576.42|10
1656409080000|2022-06-28 09:38:00|6696.59|6576.59|6696.99|6576.99|6696.99|6576.99|6696.59|6576.59|10
1656409090000|2022-06-28 09:38:10|6697.02|6577.02|6696.58|6576.58|6697.11|6577.11|6696.42|6576.42|10
1656409100000|2022-06-28 09:38:20|6696.71|6576.71|6696.93|6576.93|6696.93|6576.93|6696.7|6576.7|8
1656409110000|2022-06-28 09:38:30|6696.69|6576.69|6696.81|6576.81|6697|6577|6696.6|6576.6|8
1656409120000|2022-06-28 09:38:40|6697.04|6577.04|6698.13|6578.13|6698.13|6578.13|6697.01|6577.01|10
1656409130000|2022-06-28 09:38:50|6698.07|6578.07|6697.51|6577.51|6698.09|6578.09|6697.46|6577.46|10
1656409140000|2022-06-28 09:39:00|6697.03|6577.03|6696.55|6576.55|6697.03|6577.03|6696.48|6576.48|10
1656409150000|2022-06-28 09:39:10|6696.28|6576.28|6695.44|6575.44|6696.28|6576.28|6695.44|6575.44|9
1656409160000|2022-06-28 09:39:20|6695.42|6575.42|6694.95|6574.95|6695.47|6575.47|6694.95|6574.95|10
1656409170000|2022-06-28 09:39:30|6694.9|6574.9|6695.11|6575.11|6695.14|6575.14|6694.9|6574.9|9
1656409180000|2022-06-28 09:39:40|6695.42|6575.42|6695.52|6575.52|6695.76|6575.76|6695.38|6575.38|10
1656409190000|2022-06-28 09:39:50|6695.5|6575.5|6695.76|6575.76|6695.76|6575.76|6695.38|6575.38|10
1656409200000|2022-06-28 09:40:00|6695.5|6575.5|6695.87|6575.87|6696.14|6576.14|6695.5|6575.5|9
1656409210000|2022-06-28 09:40:10|6695.89|6575.89|6695.43|6575.43|6695.95|6575.95|6695.33|6575.33|10
1656409220000|2022-06-28 09:40:20|6695.53|6575.53|6695.36|6575.36|6695.53|6575.53|6695.29|6575.29|10
1656409230000|2022-06-28 09:40:30|6695.49|6575.49|6695.17|6575.17|6695.49|6575.49|6695.03|6575.03|10
1656409240000|2022-06-28 09:40:40|6694.94|6574.94|6692.47|6572.47|6694.94|6574.94|6692.47|6572.47|10
1656409250000|2022-06-28 09:40:50|6692.36|6572.36|6691.14|6571.14|6692.49|6572.49|6691.14|6571.14|10
1656409260000|2022-06-28 09:41:00|6691.01|6571.01|6690.55|6570.55|6691.01|6571.01|6690.48|6570.48|9
1656409270000|2022-06-28 09:41:10|6690.67|6570.67|6690.21|6570.21|6690.82|6570.82|6690.21|6570.21|10
1656409280000|2022-06-28 09:41:20|6690.26|6570.26|6689.43|6569.43|6690.26|6570.26|6689.35|6569.35|10
1656409290000|2022-06-28 09:41:30|6689.32|6569.32|6689.45|6569.45|6689.49|6569.49|6689.2|6569.2|9
1656409300000|2022-06-28 09:41:40|6689.5|6569.5|6689.17|6569.17|6689.5|6569.5|6689.1|6569.1|9
1656409310000|2022-06-28 09:41:50|6688.75|6568.75|6688.23|6568.23|6688.75|6568.75|6688.23|6568.23|9
1656409320000|2022-06-28 09:42:00|6688.1|6568.1|6688.21|6568.21|6688.34|6568.34|6688.1|6568.1|9
1656409330000|2022-06-28 09:42:10|6688.29|6568.29|6688.58|6568.58|6688.58|6568.58|6688.13|6568.13|10
1656409340000|2022-06-28 09:42:20|6688.67|6568.67|6688.55|6568.55|6688.67|6568.67|6688.24|6568.24|10
1656409350000|2022-06-28 09:42:30|6688.44|6568.44|6687.91|6567.91|6688.44|6568.44|6687.91|6567.91|10
1656409360000|2022-06-28 09:42:40|6687.85|6567.85|6687.17|6567.17|6687.85|6567.85|6687.17|6567.17|10
1656409370000|2022-06-28 09:42:50|6687.16|6567.16|6685.22|6565.22|6687.16|6567.16|6685.22|6565.22|10
1656409380000|2022-06-28 09:43:00|6685.14|6565.14|6684.18|6564.18|6685.36|6565.36|6684.18|6564.18|10
1656409390000|2022-06-28 09:43:10|6684.38|6564.38|6683.93|6563.93|6684.38|6564.38|6683.84|6563.84|10
1656409400000|2022-06-28 09:43:20|6683.86|6563.86|6683.84|6563.84|6683.86|6563.86|6683.68|6563.68|10
1656409410000|2022-06-28 09:43:30|6683.8|6563.8|6681.88|6561.88|6683.8|6563.8|6681.88|6561.88|10
1656409420000|2022-06-28 09:43:40|6681.47|6561.47|6680.16|6560.16|6681.47|6561.47|6680.16|6560.16|10
1656409430000|2022-06-28 09:43:50|6679.63|6559.63|6678.59|6558.59|6679.63|6559.63|6678.47|6558.47|10
1656409440000|2022-06-28 09:44:00|6678.38|6558.38|6676.91|6556.91|6678.38|6558.38|6676.91|6556.91|9
1656409450000|2022-06-28 09:44:10|6677.01|6557.01|6676.88|6556.88|6677.01|6557.01|6676.68|6556.68|9
1656409460000|2022-06-28 09:44:20|6676.73|6556.73|6676.25|6556.25|6676.85|6556.85|6676.25|6556.25|9
1656409470000|2022-06-28 09:44:30|6676.2|6556.2|6676.22|6556.22|6676.3|6556.3|6676.08|6556.08|9
1656409480000|2022-06-28 09:44:40|6676.18|6556.18|6675.91|6555.91|6676.18|6556.18|6675.91|6555.91|9
1656409490000|2022-06-28 09:44:50|6675.96|6555.96|6675.86|6555.86|6676.1|6556.1|6675.86|6555.86|10
1656409500000|2022-06-28 09:45:00|6676.02|6556.02|6675.97|6555.97|6676.15|6556.15|6675.93|6555.93|9
1656409510000|2022-06-28 09:45:10|6676.14|6556.14|6676.44|6556.44|6676.44|6556.44|6676.1|6556.1|10
1656409520000|2022-06-28 09:45:20|6676.53|6556.53|6676.31|6556.31|6676.6|6556.6|6675.97|6555.97|9
1656409530000|2022-06-28 09:45:30|6676.23|6556.23|6675.95|6555.95|6676.53|6556.53|6675.95|6555.95|10
1656409540000|2022-06-28 09:45:40|6676.19|6556.19|6675.73|6555.73|6676.54|6556.54|6675.73|6555.73|10
1656409550000|2022-06-28 09:45:50|6675.6|6555.6|6675.54|6555.54|6675.6|6555.6|6675.43|6555.43|9
1656409560000|2022-06-28 09:46:00|6675.59|6555.59|6675.35|6555.35|6675.76|6555.76|6675.31|6555.31|9
1656409570000|2022-06-28 09:46:10|6675.41|6555.41|6674.96|6554.96|6675.41|6555.41|6674.49|6554.49|10
1656409580000|2022-06-28 09:46:20|6675.18|6555.18|6677.35|6557.35|6677.4|6557.4|6675.17|6555.17|9
1656409590000|2022-06-28 09:46:30|6677.36|6557.36|6679.46|6559.46|6680.46|6560.46|6677.36|6557.36|9
1656409600000|2022-06-28 09:46:40|6680.06|6560.06|6679.38|6559.38|6680.06|6560.06|6678.42|6558.42|10
1656409610000|2022-06-28 09:46:50|6679.07|6559.07|6678.75|6558.75|6679.36|6559.36|6678.7|6558.7|9
1656409620000|2022-06-28 09:47:00|6678.82|6558.82|6678.59|6558.59|6678.82|6558.82|6678.27|6558.27|10
1656409630000|2022-06-28 09:47:10|6678.43|6558.43|6678.46|6558.46|6678.62|6558.62|6678.41|6558.41|10
1656409640000|2022-06-28 09:47:20|6678.21|6558.21|6678.4|6558.4|6678.66|6558.66|6678.04|6558.04|10
1656409650000|2022-06-28 09:47:30|6678.44|6558.44|6680.67|6560.67|6680.67|6560.67|6678.44|6558.44|10
1656409660000|2022-06-28 09:47:40|6680.84|6560.84|6681.64|6561.64|6681.68|6561.68|6680.84|6560.84|9
1656409670000|2022-06-28 09:47:50|6681.61|6561.61|6682.35|6562.35|6682.35|6562.35|6681.61|6561.61|10
1656409680000|2022-06-28 09:48:00|6682.13|6562.13|6682.42|6562.42|6682.46|6562.46|6682.13|6562.13|10
1656409690000|2022-06-28 09:48:10|6682.47|6562.47|6683.38|6563.38|6683.38|6563.38|6682.15|6562.15|10
1656409700000|2022-06-28 09:48:20|6683.78|6563.78|6686.43|6566.43|6686.43|6566.43|6683.78|6563.78|10
1656409710000|2022-06-28 09:48:30|6686.55|6566.55|6687.93|6567.93|6687.93|6567.93|6686.55|6566.55|9
1656409720000|2022-06-28 09:48:40|6688.73|6568.73|6690.06|6570.06|6690.06|6570.06|6688.73|6568.73|10
1656409730000|2022-06-28 09:48:50|6690|6570|6691.28|6571.28|6691.28|6571.28|6689.98|6569.98|10
1656409740000|2022-06-28 09:49:00|6691.34|6571.34|6691.33|6571.33|6691.34|6571.34|6691.15|6571.15|10
1656409750000|2022-06-28 09:49:10|6691.38|6571.38|6692.08|6572.08|6692.52|6572.52|6691.38|6571.38|8
1656409760000|2022-06-28 09:49:20|6692.19|6572.19|6691.67|6571.67|6692.48|6572.48|6691.49|6571.49|9
1656409770000|2022-06-28 09:49:30|6691.54|6571.54|6692.39|6572.39|6692.39|6572.39|6691.4|6571.4|10
1656409780000|2022-06-28 09:49:40|6692.6|6572.6|6692.2|6572.2|6692.6|6572.6|6692.11|6572.11|10
1656409790000|2022-06-28 09:49:50|6692.42|6572.42|6692.27|6572.27|6692.42|6572.42|6691.93|6571.93|9
1656409800000|2022-06-28 09:50:00|6692.09|6572.09|6692.08|6572.08|6692.19|6572.19|6691.92|6571.92|10
1656409810000|2022-06-28 09:50:10|6692.18|6572.18|6692|6572|6692.18|6572.18|6691.85|6571.85|10
1656409820000|2022-06-28 09:50:20|6692.02|6572.02|6692.09|6572.09|6692.18|6572.18|6691.95|6571.95|9
1656409830000|2022-06-28 09:50:30|6692.03|6572.03|6692.48|6572.48|6692.48|6572.48|6692.03|6572.03|8
1656409840000|2022-06-28 09:50:40|6692.39|6572.39|6692.48|6572.48|6692.48|6572.48|6692.3|6572.3|7
1656409850000|2022-06-28 09:50:50|6692.29|6572.29|6692.13|6572.13|6692.46|6572.46|6692.1|6572.1|9
1656409860000|2022-06-28 09:51:00|6692.19|6572.19|6692.34|6572.34|6692.42|6572.42|6692.16|6572.16|9
1656409870000|2022-06-28 09:51:10|6692.37|6572.37|6692.07|6572.07|6692.37|6572.37|6691.99|6571.99|9
1656409880000|2022-06-28 09:51:20|6692.28|6572.28|6692.71|6572.71|6693.08|6573.08|6692.28|6572.28|9
1656409890000|2022-06-28 09:51:30|6692.92|6572.92|6692.64|6572.64|6692.92|6572.92|6692.64|6572.64|10
1656409900000|2022-06-28 09:51:40|6692.58|6572.58|6691.66|6571.66|6692.76|6572.76|6691.66|6571.66|10
1656409910000|2022-06-28 09:51:50|6692.22|6572.22|6692.11|6572.11|6692.38|6572.38|6691.75|6571.75|10
1656409920000|2022-06-28 09:52:00|6692.3|6572.3|6691.93|6571.93|6692.3|6572.3|6691.9|6571.9|9
1656409930000|2022-06-28 09:52:10|6691.98|6571.98|6691.81|6571.81|6692.15|6572.15|6691.81|6571.81|10
1656409940000|2022-06-28 09:52:20|6691.93|6571.93|6691.91|6571.91|6692.08|6572.08|6691.83|6571.83|10
1656409950000|2022-06-28 09:52:30|6691.84|6571.84|6691.88|6571.88|6692.15|6572.15|6691.57|6571.57|10
1656409960000|2022-06-28 09:52:40|6692|6572|6692.41|6572.41|6692.41|6572.41|6692|6572|10
1656409970000|2022-06-28 09:52:50|6692.47|6572.47|6691.93|6571.93|6692.47|6572.47|6691.93|6571.93|10
1656409980000|2022-06-28 09:53:00|6691.99|6571.99|6693|6573|6693|6573|6691.77|6571.77|9
1656409990000|2022-06-28 09:53:10|6693.18|6573.18|6693.4|6573.4|6693.43|6573.43|6693.04|6573.04|9
1656410000000|2022-06-28 09:53:20|6693.66|6573.66|6694|6574|6694|6574|6693.53|6573.53|10
1656410010000|2022-06-28 09:53:30|6693.99|6573.99|6693.92|6573.92|6694.21|6574.21|6693.87|6573.87|10
1656410020000|2022-06-28 09:53:40|6693.85|6573.85|6692.48|6572.48|6693.85|6573.85|6692.37|6572.37|10
1656410030000|2022-06-28 09:53:50|6692.31|6572.31|6690.7|6570.7|6692.31|6572.31|6690.7|6570.7|10
1656410040000|2022-06-28 09:54:00|6690.81|6570.81|6690.77|6570.77|6690.81|6570.81|6690.37|6570.37|10
1656410050000|2022-06-28 09:54:10|6690.78|6570.78|6690.81|6570.81|6691.06|6571.06|6690.77|6570.77|10
1656410060000|2022-06-28 09:54:20|6690.87|6570.87|6690.86|6570.86|6690.87|6570.87|6690.63|6570.63|8
1656410070000|2022-06-28 09:54:30|6690.85|6570.85|6689.18|6569.18|6690.88|6570.88|6689.18|6569.18|10
1656410080000|2022-06-28 09:54:40|6689.11|6569.11|6687.27|6567.27|6689.11|6569.11|6687.27|6567.27|10
1656410090000|2022-06-28 09:54:50|6687.35|6567.35|6686.97|6566.97|6687.44|6567.44|6686.95|6566.95|9
1656410100000|2022-06-28 09:55:00|6686.89|6566.89|6687.06|6567.06|6687.11|6567.11|6686.87|6566.87|10
1656410110000|2022-06-28 09:55:10|6687.38|6567.38|6687.01|6567.01|6687.48|6567.48|6687.01|6567.01|10
1656410120000|2022-06-28 09:55:20|6687.04|6567.04|6686.78|6566.78|6687.04|6567.04|6686.65|6566.65|9
1656410130000|2022-06-28 09:55:30|6686.75|6566.75|6687.1|6567.1|6687.5|6567.5|6686.75|6566.75|9
1656410140000|2022-06-28 09:55:40|6687.58|6567.58|6687.27|6567.27|6687.58|6567.58|6687.27|6567.27|10
1656410150000|2022-06-28 09:55:50|6687.52|6567.52|6687.45|6567.45|6687.52|6567.52|6687.32|6567.32|10
1656410160000|2022-06-28 09:56:00|6687.42|6567.42|6688.35|6568.35|6688.35|6568.35|6687.42|6567.42|9
1656410170000|2022-06-28 09:56:10|6688.33|6568.33|6687.95|6567.95|6688.43|6568.43|6687.86|6567.86|10
1656410180000|2022-06-28 09:56:20|6687.9|6567.9|6688.18|6568.18|6688.19|6568.19|6687.86|6567.86|10
1656410190000|2022-06-28 09:56:30|6688.02|6568.02|6687.72|6567.72|6688.16|6568.16|6687.72|6567.72|10
1656410200000|2022-06-28 09:56:40|6687.5|6567.5|6687.31|6567.31|6687.67|6567.67|6687.31|6567.31|10
1656410210000|2022-06-28 09:56:50|6687.42|6567.42|6687.16|6567.16|6687.55|6567.55|6687.16|6567.16|9
1656410220000|2022-06-28 09:57:00|6687.33|6567.33|6686.84|6566.84|6687.33|6567.33|6686.76|6566.76|10
1656410230000|2022-06-28 09:57:10|6686.98|6566.98|6687.19|6567.19|6687.35|6567.35|6686.97|6566.97|10
1656410240000|2022-06-28 09:57:20|6687.32|6567.32|6687.8|6567.8|6687.8|6567.8|6687.17|6567.17|10
1656410250000|2022-06-28 09:57:30|6687.62|6567.62|6687.8|6567.8|6687.94|6567.94|6687.62|6567.62|9
1656410260000|2022-06-28 09:57:40|6687.63|6567.63|6687.36|6567.36|6687.7|6567.7|6687.25|6567.25|10
1656410270000|2022-06-28 09:57:50|6687.28|6567.28|6686.98|6566.98|6687.44|6567.44|6686.86|6566.86|10
1656410280000|2022-06-28 09:58:00|6687|6567|6686.97|6566.97|6687.31|6567.31|6686.97|6566.97|10
1656410290000|2022-06-28 09:58:10|6686.87|6566.87|6686.38|6566.38|6687.11|6567.11|6686.38|6566.38|9
1656410300000|2022-06-28 09:58:20|6686.34|6566.34|6686.9|6566.9|6686.9|6566.9|6686.33|6566.33|7
1656410310000|2022-06-28 09:58:30|6686.91|6566.91|6686.78|6566.78|6687.06|6567.06|6686.78|6566.78|10
1656410320000|2022-06-28 09:58:40|6687.04|6567.04|6686.58|6566.58|6687.04|6567.04|6686.56|6566.56|8
1656410330000|2022-06-28 09:58:50|6686.87|6566.87|6686.15|6566.15|6686.87|6566.87|6686.15|6566.15|9
1656410340000|2022-06-28 09:59:00|6686.19|6566.19|6685.79|6565.79|6686.19|6566.19|6685.66|6565.66|9
1656410350000|2022-06-28 09:59:10|6685.86|6565.86|6685.55|6565.55|6685.86|6565.86|6685.51|6565.51|9
1656410360000|2022-06-28 09:59:20|6685.56|6565.56|6685.46|6565.46|6685.61|6565.61|6685.41|6565.41|8
1656410370000|2022-06-28 09:59:30|6685.4|6565.4|6685.38|6565.38|6685.57|6565.57|6685.14|6565.14|9
1656410380000|2022-06-28 09:59:40|6685.24|6565.24|6684.83|6564.83|6685.44|6565.44|6684.83|6564.83|10
1656410390000|2022-06-28 09:59:50|6684.67|6564.67|6684.68|6564.68|6684.87|6564.87|6684.58|6564.58|10
1656410400000|2022-06-28 10:00:00|6684.65|6564.65|6684.22|6564.22|6684.65|6564.65|6684.22|6564.22|9
1656410410000|2022-06-28 10:00:10|6685.28|6565.28|6685.49|6565.49|6685.68|6565.68|6684.99|6564.99|10
1656410420000|2022-06-28 10:00:20|6685.75|6565.75|6686.37|6566.37|6686.37|6566.37|6685.4|6565.4|10
1656410430000|2022-06-28 10:00:30|6686.46|6566.46|6686.48|6566.48|6686.6|6566.6|6686|6566|10
1656410440000|2022-06-28 10:00:40|6685.84|6565.84|6683.86|6563.86|6685.84|6565.84|6683.6|6563.6|10
1656410450000|2022-06-28 10:00:50|6683.79|6563.79|6683.87|6563.87|6684.48|6564.48|6683.39|6563.39|10
1656410460000|2022-06-28 10:01:00|6683.96|6563.96|6682.9|6562.9|6683.96|6563.96|6682.9|6562.9|9
1656410470000|2022-06-28 10:01:10|6682.97|6562.97|6682.84|6562.84|6682.97|6562.97|6682.62|6562.62|10
1656410480000|2022-06-28 10:01:20|6682.68|6562.68|6682.42|6562.42|6682.8|6562.8|6682.42|6562.42|10
1656410490000|2022-06-28 10:01:30|6682.46|6562.46|6682.41|6562.41|6682.62|6562.62|6682.41|6562.41|10
1656410500000|2022-06-28 10:01:40|6682.22|6562.22|6681.98|6561.98|6682.34|6562.34|6681.73|6561.73|9
1656410510000|2022-06-28 10:01:50|6681.87|6561.87|6682.22|6562.22|6682.22|6562.22|6681.87|6561.87|7
1656410520000|2022-06-28 10:02:00|6682.3|6562.3|6682.43|6562.43|6682.43|6562.43|6682.15|6562.15|9
1656410530000|2022-06-28 10:02:10|6682.57|6562.57|6682.59|6562.59|6682.59|6562.59|6682.42|6562.42|9
1656410540000|2022-06-28 10:02:20|6682.52|6562.52|6682.59|6562.59|6682.59|6562.59|6682.41|6562.41|9
1656410550000|2022-06-28 10:02:30|6682.37|6562.37|6683.31|6563.31|6683.42|6563.42|6682.37|6562.37|8
1656410560000|2022-06-28 10:02:40|6683.16|6563.16|6683.5|6563.5|6683.7|6563.7|6683.16|6563.16|9
1656410570000|2022-06-28 10:02:50|6683.64|6563.64|6683.02|6563.02|6683.64|6563.64|6682.91|6562.91|9
1656410580000|2022-06-28 10:03:00|6682.78|6562.78|6683.28|6563.28|6683.39|6563.39|6682.78|6562.78|9
1656410590000|2022-06-28 10:03:10|6683.45|6563.45|6683.52|6563.52|6683.75|6563.75|6683.4|6563.4|9
1656410600000|2022-06-28 10:03:20|6683.06|6563.06|6681.69|6561.69|6683.06|6563.06|6681.69|6561.69|9
1656410610000|2022-06-28 10:03:30|6681.74|6561.74|6680.98|6560.98|6681.74|6561.74|6680.94|6560.94|10
1656410620000|2022-06-28 10:03:40|6680.7|6560.7|6679.2|6559.2|6680.7|6560.7|6679.2|6559.2|10
1656410630000|2022-06-28 10:03:50|6679.09|6559.09|6679.27|6559.27|6679.27|6559.27|6678.65|6558.65|10
1656410640000|2022-06-28 10:04:00|6679.24|6559.24|6679.68|6559.68|6679.72|6559.72|6679.18|6559.18|10
1656410650000|2022-06-28 10:04:10|6679.87|6559.87|6678.91|6558.91|6679.87|6559.87|6678.91|6558.91|10
1656410660000|2022-06-28 10:04:20|6678.96|6558.96|6678.75|6558.75|6678.98|6558.98|6678.75|6558.75|10
1656410670000|2022-06-28 10:04:30|6678.82|6558.82|6679.43|6559.43|6679.43|6559.43|6678.82|6558.82|9
1656410680000|2022-06-28 10:04:40|6679.26|6559.26|6678.25|6558.25|6679.26|6559.26|6678.25|6558.25|10
1656410690000|2022-06-28 10:04:50|6678.36|6558.36|6677.89|6557.89|6678.36|6558.36|6677.89|6557.89|9
1656410700000|2022-06-28 10:05:00|6677.63|6557.63|6677|6557|6677.63|6557.63|6677|6557|9
1656410710000|2022-06-28 10:05:10|6677.05|6557.05|6677.22|6557.22|6677.3|6557.3|6677.05|6557.05|9
1656410720000|2022-06-28 10:05:20|6677.26|6557.26|6677.31|6557.31|6677.39|6557.39|6677.14|6557.14|8
1656410730000|2022-06-28 10:05:30|6677.29|6557.29|6677.82|6557.82|6677.86|6557.86|6677.23|6557.23|9
1656410740000|2022-06-28 10:05:40|6677.81|6557.81|6677.86|6557.86|6678.01|6558.01|6677.81|6557.81|10
1656410750000|2022-06-28 10:05:50|6677.91|6557.91|6677.85|6557.85|6677.97|6557.97|6677.83|6557.83|10
1656410760000|2022-06-28 10:06:00|6677.73|6557.73|6677.68|6557.68|6677.81|6557.81|6677.49|6557.49|9
1656410770000|2022-06-28 10:06:10|6677.6|6557.6|6677.44|6557.44|6677.81|6557.81|6677.44|6557.44|9
1656410780000|2022-06-28 10:06:20|6677.45|6557.45|6678.07|6558.07|6678.07|6558.07|6677.43|6557.43|10
1656410790000|2022-06-28 10:06:30|6678.37|6558.37|6678.47|6558.47|6678.47|6558.47|6678.14|6558.14|10
1656410800000|2022-06-28 10:06:40|6678.39|6558.39|6678.77|6558.77|6678.77|6558.77|6678.38|6558.38|10
1656410810000|2022-06-28 10:06:50|6678.67|6558.67|6679.06|6559.06|6679.17|6559.17|6678.67|6558.67|10
1656410820000|2022-06-28 10:07:00|6679.02|6559.02|6678.92|6558.92|6679.17|6559.17|6678.92|6558.92|9
1656410830000|2022-06-28 10:07:10|6678.95|6558.95|6679.25|6559.25|6679.25|6559.25|6678.93|6558.93|7
1656410840000|2022-06-28 10:07:20|6679.34|6559.34|6679.54|6559.54|6679.54|6559.54|6679.31|6559.31|8
1656410850000|2022-06-28 10:07:30|6679.5|6559.5|6679.21|6559.21|6679.5|6559.5|6679.21|6559.21|10
1656410860000|2022-06-28 10:07:40|6679.26|6559.26|6679.1|6559.1|6679.47|6559.47|6679.03|6559.03|7
1656410870000|2022-06-28 10:07:50|6678.98|6558.98|6678.65|6558.65|6678.98|6558.98|6678.65|6558.65|9
1656410880000|2022-06-28 10:08:00|6678.72|6558.72|6678.81|6558.81|6678.85|6558.85|6678.63|6558.63|9
1656410890000|2022-06-28 10:08:10|6678.84|6558.84|6679.03|6559.03|6679.03|6559.03|6678.84|6558.84|10
1656410900000|2022-06-28 10:08:20|6679.1|6559.1|6679.15|6559.15|6679.34|6559.34|6679|6559|10
1656410910000|2022-06-28 10:08:30|6679.28|6559.28|6679.68|6559.68|6679.71|6559.71|6679.28|6559.28|9
1656410920000|2022-06-28 10:08:40|6679.54|6559.54|6679.12|6559.12|6679.54|6559.54|6679.12|6559.12|10
1656410930000|2022-06-28 10:08:50|6679.14|6559.14|6679.14|6559.14|6679.32|6559.32|6679.07|6559.07|10
1656410940000|2022-06-28 10:09:00|6679.01|6559.01|6678.95|6558.95|6679.1|6559.1|6678.82|6558.82|10
1656410950000|2022-06-28 10:09:10|6678.8|6558.8|6679.05|6559.05|6679.06|6559.06|6678.78|6558.78|10
1656410960000|2022-06-28 10:09:20|6678.89|6558.89|6678.86|6558.86|6679.06|6559.06|6678.86|6558.86|7
1656410970000|2022-06-28 10:09:30|6678.61|6558.61|6678.34|6558.34|6678.75|6558.75|6678.34|6558.34|10
1656410980000|2022-06-28 10:09:40|6678.29|6558.29|6677.96|6557.96|6678.39|6558.39|6677.96|6557.96|9
1656410990000|2022-06-28 10:09:50|6677.99|6557.99|6678.03|6558.03|6678.21|6558.21|6677.94|6557.94|10
1656411000000|2022-06-28 10:10:00|6678.12|6558.12|6678.19|6558.19|6678.19|6558.19|6677.69|6557.69|8
1656411010000|2022-06-28 10:10:10|6677.64|6557.64|6677.35|6557.35|6677.64|6557.64|6676.87|6556.87|10
1656411020000|2022-06-28 10:10:20|6677.07|6557.07|6677.18|6557.18|6677.26|6557.26|6676.94|6556.94|9
1656411030000|2022-06-28 10:10:30|6677.17|6557.17|6677.81|6557.81|6677.81|6557.81|6677.1|6557.1|10
1656411040000|2022-06-28 10:10:40|6677.85|6557.85|6678.1|6558.1|6678.11|6558.11|6677.83|6557.83|10
1656411050000|2022-06-28 10:10:50|6678.26|6558.26|6678.57|6558.57|6678.72|6558.72|6678.12|6558.12|10
1656411060000|2022-06-28 10:11:00|6678.54|6558.54|6678.81|6558.81|6678.89|6558.89|6678.54|6558.54|10
1656411070000|2022-06-28 10:11:10|6678.99|6558.99|6679.29|6559.29|6679.38|6559.38|6678.99|6558.99|9
1656411080000|2022-06-28 10:11:20|6679.42|6559.42|6679.83|6559.83|6679.84|6559.84|6679.42|6559.42|10
1656411090000|2022-06-28 10:11:30|6679.78|6559.78|6680.1|6560.1|6680.22|6560.22|6679.78|6559.78|9
1656411100000|2022-06-28 10:11:40|6680|6560|6680.25|6560.25|6680.41|6560.41|6680|6560|10
1656411110000|2022-06-28 10:11:50|6680.27|6560.27|6679.78|6559.78|6680.27|6560.27|6679.78|6559.78|10
1656411120000|2022-06-28 10:12:00|6679.69|6559.69|6678.58|6558.58|6679.86|6559.86|6678.58|6558.58|10
1656411130000|2022-06-28 10:12:10|6678.91|6558.91|6677.53|6557.53|6678.91|6558.91|6677.2|6557.2|10
1656411140000|2022-06-28 10:12:20|6677.09|6557.09|6677.03|6557.03|6677.4|6557.4|6676.88|6556.88|10
1656411150000|2022-06-28 10:12:30|6676.99|6556.99|6675.73|6555.73|6677.07|6557.07|6675.73|6555.73|9
1656411160000|2022-06-28 10:12:40|6675.79|6555.79|6676.08|6556.08|6676.19|6556.19|6675.7|6555.7|10
1656411170000|2022-06-28 10:12:50|6676.07|6556.07|6675.96|6555.96|6676.07|6556.07|6675.8|6555.8|10
1656411180000|2022-06-28 10:13:00|6675.92|6555.92|6676.02|6556.02|6676.03|6556.03|6675.8|6555.8|10
1656411190000|2022-06-28 10:13:10|6675.9|6555.9|6676.14|6556.14|6676.4|6556.4|6675.86|6555.86|8
1656411200000|2022-06-28 10:13:20|6676.25|6556.25|6676.96|6556.96|6676.96|6556.96|6676.25|6556.25|9
1656411210000|2022-06-28 10:13:30|6676.72|6556.72|6676.81|6556.81|6676.96|6556.96|6676.72|6556.72|10
1656411220000|2022-06-28 10:13:40|6676.72|6556.72|6677.26|6557.26|6677.26|6557.26|6676.72|6556.72|10
1656411230000|2022-06-28 10:13:50|6676.93|6556.93|6677.07|6557.07|6677.11|6557.11|6676.61|6556.61|7
1656411240000|2022-06-28 10:14:00|6676.96|6556.96|6677.18|6557.18|6677.5|6557.5|6676.96|6556.96|10
1656411250000|2022-06-28 10:14:10|6677.23|6557.23|6677.5|6557.5|6677.61|6557.61|6677.23|6557.23|10
1656411260000|2022-06-28 10:14:20|6677.78|6557.78|6677.12|6557.12|6677.78|6557.78|6676.79|6556.79|10
1656411270000|2022-06-28 10:14:30|6677.13|6557.13|6677.21|6557.21|6677.34|6557.34|6677.02|6557.02|9
1656411280000|2022-06-28 10:14:40|6677.16|6557.16|6677.4|6557.4|6677.5|6557.5|6677.16|6557.16|9
1656411290000|2022-06-28 10:14:50|6677.21|6557.21|6677.28|6557.28|6677.47|6557.47|6677.21|6557.21|10
1656411300000|2022-06-28 10:15:00|6677.5|6557.5|6677.15|6557.15|6677.51|6557.51|6677.15|6557.15|10
1656411310000|2022-06-28 10:15:10|6677.18|6557.18|6678.2|6558.2|6678.28|6558.28|6677.18|6557.18|10
1656411320000|2022-06-28 10:15:20|6678.27|6558.27|6678.52|6558.52|6678.52|6558.52|6678.24|6558.24|10
1656411330000|2022-06-28 10:15:30|6678.62|6558.62|6678.71|6558.71|6678.78|6558.78|6678.42|6558.42|10
1656411340000|2022-06-28 10:15:40|6678.57|6558.57|6678.27|6558.27|6678.57|6558.57|6677.99|6557.99|9
1656411350000|2022-06-28 10:15:50|6678.05|6558.05|6676.71|6556.71|6678.05|6558.05|6676.71|6556.71|10
1656411360000|2022-06-28 10:16:00|6676.69|6556.69|6675.5|6555.5|6676.82|6556.82|6675.49|6555.49|10
1656411370000|2022-06-28 10:16:10|6675.04|6555.04|6673.31|6553.31|6675.04|6555.04|6673.31|6553.31|10
1656411380000|2022-06-28 10:16:20|6673.33|6553.33|6672.97|6552.97|6673.84|6553.84|6672.97|6552.97|10
1656411390000|2022-06-28 10:16:30|6673.39|6553.39|6673.18|6553.18|6673.39|6553.39|6673.17|6553.17|8
1656411400000|2022-06-28 10:16:40|6673.08|6553.08|6672.89|6552.89|6673.08|6553.08|6672.82|6552.82|8
1656411410000|2022-06-28 10:16:50|6672.92|6552.92|6673.74|6553.74|6673.84|6553.84|6672.92|6552.92|8
1656411420000|2022-06-28 10:17:00|6673.67|6553.67|6673.68|6553.68|6673.79|6553.79|6673.5|6553.5|9
1656411430000|2022-06-28 10:17:10|6673.59|6553.59|6673.65|6553.65|6673.73|6553.73|6673.48|6553.48|10
1656411440000|2022-06-28 10:17:20|6673.56|6553.56|6673.41|6553.41|6673.56|6553.56|6673.39|6553.39|10
1656411450000|2022-06-28 10:17:30|6673.44|6553.44|6672.89|6552.89|6673.51|6553.51|6672.89|6552.89|9
1656411460000|2022-06-28 10:17:40|6673|6553|6671.6|6551.6|6673|6553|6671.55|6551.55|10
1656411470000|2022-06-28 10:17:50|6671.49|6551.49|6670.99|6550.99|6671.49|6551.49|6670.63|6550.63|10
1656411480000|2022-06-28 10:18:00|6671.19|6551.19|6670.65|6550.65|6671.19|6551.19|6670.56|6550.56|10
1656411490000|2022-06-28 10:18:10|6670.53|6550.53|6671.43|6551.43|6671.43|6551.43|6670.43|6550.43|9
1656411500000|2022-06-28 10:18:20|6671.35|6551.35|6671.9|6551.9|6671.93|6551.93|6671.35|6551.35|9
1656411510000|2022-06-28 10:18:30|6672.05|6552.05|6672.74|6552.74|6673.06|6553.06|6672.05|6552.05|10
1656411520000|2022-06-28 10:18:40|6672.88|6552.88|6671.88|6551.88|6672.98|6552.98|6671.88|6551.88|10
1656411530000|2022-06-28 10:18:50|6672.04|6552.04|6672.06|6552.06|6672.06|6552.06|6671.65|6551.65|9
1656411540000|2022-06-28 10:19:00|6672|6552|6671.65|6551.65|6672|6552|6671.65|6551.65|9
1656411550000|2022-06-28 10:19:10|6671.84|6551.84|6671.72|6551.72|6671.84|6551.84|6671.39|6551.39|10
1656411560000|2022-06-28 10:19:20|6671.75|6551.75|6671.86|6551.86|6671.86|6551.86|6671.58|6551.58|9
1656411570000|2022-06-28 10:19:30|6672.03|6552.03|6672.59|6552.59|6672.59|6552.59|6671.8|6551.8|9
1656411580000|2022-06-28 10:19:40|6672.85|6552.85|6674.6|6554.6|6674.6|6554.6|6672.66|6552.66|10
1656411590000|2022-06-28 10:19:50|6674.67|6554.67|6675.29|6555.29|6675.47|6555.47|6674.47|6554.47|9
1656411600000|2022-06-28 10:20:00|6675.4|6555.4|6675.67|6555.67|6675.92|6555.92|6675.37|6555.37|10
1656411610000|2022-06-28 10:20:10|6675.6|6555.6|6675.93|6555.93|6676.19|6556.19|6675.57|6555.57|10
1656411620000|2022-06-28 10:20:20|6676.09|6556.09|6677.36|6557.36|6677.68|6557.68|6676.09|6556.09|10
1656411630000|2022-06-28 10:20:30|6677.8|6557.8|6678.42|6558.42|6678.82|6558.82|6677.47|6557.47|10
1656411640000|2022-06-28 10:20:40|6677.88|6557.88|6678.94|6558.94|6678.94|6558.94|6677.74|6557.74|10
1656411650000|2022-06-28 10:20:50|6679.82|6559.82|6680.41|6560.41|6680.69|6560.69|6679.46|6559.46|10
1656411660000|2022-06-28 10:21:00|6680.25|6560.25|6681.19|6561.19|6681.27|6561.27|6680.25|6560.25|10
1656411670000|2022-06-28 10:21:10|6681.52|6561.52|6683.53|6563.53|6683.53|6563.53|6681.52|6561.52|10
1656411680000|2022-06-28 10:21:20|6683.62|6563.62|6683.93|6563.93|6684.31|6564.31|6683.59|6563.59|10
1656411690000|2022-06-28 10:21:30|6683.71|6563.71|6683.82|6563.82|6684.18|6564.18|6683.71|6563.71|10
1656411700000|2022-06-28 10:21:40|6683.76|6563.76|6682.48|6562.48|6683.76|6563.76|6682.48|6562.48|10
1656411710000|2022-06-28 10:21:50|6682.46|6562.46|6682.17|6562.17|6682.46|6562.46|6682.03|6562.03|10
1656411720000|2022-06-28 10:22:00|6682.35|6562.35|6682.18|6562.18|6682.39|6562.39|6682.08|6562.08|9
1656411730000|2022-06-28 10:22:10|6682.1|6562.1|6681.94|6561.94|6682.42|6562.42|6681.94|6561.94|9
1656411740000|2022-06-28 10:22:20|6682.03|6562.03|6682.19|6562.19|6682.22|6562.22|6681.81|6561.81|10
1656411750000|2022-06-28 10:22:30|6682.56|6562.56|6682.78|6562.78|6682.93|6562.93|6682.5|6562.5|9
1656411760000|2022-06-28 10:22:40|6683.08|6563.08|6683.28|6563.28|6683.28|6563.28|6682.95|6562.95|9
1656411770000|2022-06-28 10:22:50|6683.44|6563.44|6683.95|6563.95|6684.01|6564.01|6683.39|6563.39|10
1656411780000|2022-06-28 10:23:00|6683.96|6563.96|6684.2|6564.2|6684.2|6564.2|6683.9|6563.9|6
1656411790000|2022-06-28 10:23:10|6684.23|6564.23|6684.77|6564.77|6684.84|6564.84|6684.23|6564.23|10
1656411800000|2022-06-28 10:23:20|6684.87|6564.87|6687.3|6567.3|6687.3|6567.3|6684.87|6564.87|9
1656411810000|2022-06-28 10:23:30|6687.89|6567.89|6688.58|6568.58|6689.11|6569.11|6687.89|6567.89|10
1656411820000|2022-06-28 10:23:40|6688.57|6568.57|6689.27|6569.27|6689.27|6569.27|6688.57|6568.57|10
1656411830000|2022-06-28 10:23:50|6689.54|6569.54|6689.77|6569.77|6689.77|6569.77|6689.3|6569.3|9
1656411840000|2022-06-28 10:24:00|6689.55|6569.55|6690.04|6570.04|6690.16|6570.16|6689.53|6569.53|10
1656411850000|2022-06-28 10:24:10|6690.03|6570.03|6689.96|6569.96|6690.18|6570.18|6689.82|6569.82|9
1656411860000|2022-06-28 10:24:20|6689.78|6569.78|6688.54|6568.54|6689.78|6569.78|6688.38|6568.38|10
1656411870000|2022-06-28 10:24:30|6688.09|6568.09|6684.98|6564.98|6688.22|6568.22|6684.98|6564.98|10
1656411880000|2022-06-28 10:24:40|6685.33|6565.33|6683.38|6563.38|6685.33|6565.33|6683.38|6563.38|10
1656411890000|2022-06-28 10:24:50|6683.52|6563.52|6681.14|6561.14|6683.52|6563.52|6681.12|6561.12|10
1656411900000|2022-06-28 10:25:00|6681.28|6561.28|6681.14|6561.14|6681.36|6561.36|6680.89|6560.89|10
1656411910000|2022-06-28 10:25:10|6681.05|6561.05|6679.34|6559.34|6681.05|6561.05|6679.22|6559.22|10
1656411920000|2022-06-28 10:25:20|6679.06|6559.06|6678.98|6558.98|6679.22|6559.22|6678.85|6558.85|10
1656411930000|2022-06-28 10:25:30|6679.07|6559.07|6678.72|6558.72|6679.33|6559.33|6678.72|6558.72|8
1656411940000|2022-06-28 10:25:40|6679.09|6559.09|6678.65|6558.65|6679.09|6559.09|6678.17|6558.17|9
1656411950000|2022-06-28 10:25:50|6678.72|6558.72|6679.25|6559.25|6679.25|6559.25|6678.72|6558.72|9
1656411960000|2022-06-28 10:26:00|6679.19|6559.19|6679.93|6559.93|6679.93|6559.93|6679.19|6559.19|9
1656411970000|2022-06-28 10:26:10|6680.13|6560.13|6680.1|6560.1|6680.13|6560.13|6679.85|6559.85|9
1656411980000|2022-06-28 10:26:20|6680.29|6560.29|6680.89|6560.89|6680.89|6560.89|6680.29|6560.29|10
1656411990000|2022-06-28 10:26:30|6680.95|6560.95|6681.42|6561.42|6681.57|6561.57|6680.95|6560.95|10
1656412000000|2022-06-28 10:26:40|6681.37|6561.37|6681.82|6561.82|6681.9|6561.9|6681.31|6561.31|9
1656412010000|2022-06-28 10:26:50|6681.81|6561.81|6681.51|6561.51|6681.83|6561.83|6681.47|6561.47|10
1656412020000|2022-06-28 10:27:00|6681.58|6561.58|6681.32|6561.32|6681.8|6561.8|6681.32|6561.32|9
1656412030000|2022-06-28 10:27:10|6681.48|6561.48|6681.28|6561.28|6681.48|6561.48|6681.23|6561.23|10
1656412040000|2022-06-28 10:27:20|6681.17|6561.17|6681.56|6561.56|6681.61|6561.61|6681.17|6561.17|8
1656412050000|2022-06-28 10:27:30|6681.34|6561.34|6681.38|6561.38|6681.48|6561.48|6681.01|6561.01|9
1656412060000|2022-06-28 10:27:40|6680.97|6560.97|6681.4|6561.4|6681.63|6561.63|6680.97|6560.97|10
1656412070000|2022-06-28 10:27:50|6680.82|6560.82|6681.51|6561.51|6681.51|6561.51|6680.82|6560.82|10
1656412080000|2022-06-28 10:28:00|6681.4|6561.4|6681.12|6561.12|6681.57|6561.57|6681.06|6561.06|10
1656412090000|2022-06-28 10:28:10|6681.22|6561.22|6680.98|6560.98|6681.44|6561.44|6680.75|6560.75|10
1656412100000|2022-06-28 10:28:20|6681.19|6561.19|6681.07|6561.07|6681.25|6561.25|6680.98|6560.98|10
1656412110000|2022-06-28 10:28:30|6681.1|6561.1|6681.64|6561.64|6681.7|6561.7|6681.1|6561.1|10
1656412120000|2022-06-28 10:28:40|6681.75|6561.75|6681.56|6561.56|6681.75|6561.75|6681.56|6561.56|10
1656412130000|2022-06-28 10:28:50|6681.58|6561.58|6681.22|6561.22|6681.77|6561.77|6681.05|6561.05|10
1656412140000|2022-06-28 10:29:00|6681.28|6561.28|6680.7|6560.7|6681.28|6561.28|6680.67|6560.67|10
1656412150000|2022-06-28 10:29:10|6680.74|6560.74|6680.32|6560.32|6680.9|6560.9|6680.32|6560.32|9
1656412160000|2022-06-28 10:29:20|6680.34|6560.34|6679.69|6559.69|6680.42|6560.42|6679.69|6559.69|9
1656412170000|2022-06-28 10:29:30|6679.79|6559.79|6679.6|6559.6|6679.8|6559.8|6679.45|6559.45|9
1656412180000|2022-06-28 10:29:40|6679.67|6559.67|6680.09|6560.09|6680.09|6560.09|6679.49|6559.49|10
1656412190000|2022-06-28 10:29:50|6679.96|6559.96|6679.9|6559.9|6680.4|6560.4|6679.81|6559.81|10
1656412200000|2022-06-28 10:30:00|6679.79|6559.79|6679.96|6559.96|6680.27|6560.27|6679.76|6559.76|10
1656412210000|2022-06-28 10:30:10|6680.01|6560.01|6680.57|6560.57|6680.57|6560.57|6679.8|6559.8|10
1656412220000|2022-06-28 10:30:20|6680.42|6560.42|6680.4|6560.4|6680.77|6560.77|6680.31|6560.31|10
1656412230000|2022-06-28 10:30:30|6680.58|6560.58|6680.8|6560.8|6680.87|6560.87|6680.57|6560.57|9
1656412240000|2022-06-28 10:30:40|6680.93|6560.93|6681.52|6561.52|6681.52|6561.52|6680.93|6560.93|9
1656412250000|2022-06-28 10:30:50|6681.64|6561.64|6681.44|6561.44|6681.69|6561.69|6681.37|6561.37|7
1656412260000|2022-06-28 10:31:00|6681.42|6561.42|6681.12|6561.12|6681.45|6561.45|6681.09|6561.09|10
1656412270000|2022-06-28 10:31:10|6681.22|6561.22|6681.1|6561.1|6681.22|6561.22|6681.03|6561.03|9
1656412280000|2022-06-28 10:31:20|6681.02|6561.02|6681.54|6561.54|6681.55|6561.55|6680.79|6560.79|9
1656412290000|2022-06-28 10:31:30|6681.76|6561.76|6683.01|6563.01|6683.01|6563.01|6681.2|6561.2|9
1656412300000|2022-06-28 10:31:40|6682.64|6562.64|6683.5|6563.5|6683.89|6563.89|6682.64|6562.64|10
1656412310000|2022-06-28 10:31:50|6683.82|6563.82|6683.55|6563.55|6683.9|6563.9|6683.55|6563.55|10
1656412320000|2022-06-28 10:32:00|6684.08|6564.08|6685.18|6565.18|6685.18|6565.18|6684.08|6564.08|10
1656412330000|2022-06-28 10:32:10|6684.98|6564.98|6685.62|6565.62|6685.62|6565.62|6684.98|6564.98|10
1656412340000|2022-06-28 10:32:20|6685.63|6565.63|6685.34|6565.34|6685.63|6565.63|6685.28|6565.28|10
1656412350000|2022-06-28 10:32:30|6685.24|6565.24|6685.48|6565.48|6685.48|6565.48|6685.17|6565.17|9
1656412360000|2022-06-28 10:32:40|6685.51|6565.51|6686.15|6566.15|6686.23|6566.23|6685.51|6565.51|8
1656412370000|2022-06-28 10:32:50|6686.48|6566.48|6686.8|6566.8|6686.87|6566.87|6686.48|6566.48|10
1656412380000|2022-06-28 10:33:00|6686.78|6566.78|6686.92|6566.92|6686.94|6566.94|6686.51|6566.51|10
1656412390000|2022-06-28 10:33:10|6686.93|6566.93|6687.37|6567.37|6687.37|6567.37|6686.78|6566.78|10
1656412400000|2022-06-28 10:33:20|6687.3|6567.3|6687.18|6567.18|6687.38|6567.38|6687.17|6567.17|8
1656412410000|2022-06-28 10:33:30|6687.21|6567.21|6687.71|6567.71|6687.71|6567.71|6687.2|6567.2|8
1656412420000|2022-06-28 10:33:40|6687.62|6567.62|6687.54|6567.54|6687.8|6567.8|6687.45|6567.45|8
1656412430000|2022-06-28 10:33:50|6687.69|6567.69|6688.92|6568.92|6688.92|6568.92|6687.69|6567.69|10
1656412440000|2022-06-28 10:34:00|6688.93|6568.93|6689.04|6569.04|6689.28|6569.28|6688.93|6568.93|10
1656412450000|2022-06-28 10:34:10|6688.84|6568.84|6688.35|6568.35|6688.93|6568.93|6688.35|6568.35|10
1656412460000|2022-06-28 10:34:20|6688.26|6568.26|6688.23|6568.23|6688.44|6568.44|6688.16|6568.16|10
1656412470000|2022-06-28 10:34:30|6688.12|6568.12|6688.16|6568.16|6688.3|6568.3|6687.99|6567.99|9
1656412480000|2022-06-28 10:34:40|6688.01|6568.01|6688.4|6568.4|6688.54|6568.54|6688.01|6568.01|10
1656412490000|2022-06-28 10:34:50|6688.27|6568.27|6688.3|6568.3|6688.38|6568.38|6688.17|6568.17|10
1656412500000|2022-06-28 10:35:00|6688.24|6568.24|6688.2|6568.2|6688.24|6568.24|6687.97|6567.97|8
1656412510000|2022-06-28 10:35:10|6688.14|6568.14|6688.15|6568.15|6688.31|6568.31|6687.98|6567.98|9
1656412520000|2022-06-28 10:35:20|6688.19|6568.19|6688.02|6568.02|6688.21|6568.21|6688|6568|6
1656412530000|2022-06-28 10:35:30|6687.98|6567.98|6688.08|6568.08|6688.08|6568.08|6687.83|6567.83|9
1656412540000|2022-06-28 10:35:40|6687.95|6567.95|6687.81|6567.81|6688.14|6568.14|6687.81|6567.81|9
1656412550000|2022-06-28 10:35:50|6687.77|6567.77|6687.87|6567.87|6687.91|6567.91|6687.59|6567.59|9
1656412560000|2022-06-28 10:36:00|6687.94|6567.94|6687.6|6567.6|6688.09|6568.09|6687.6|6567.6|10
1656412570000|2022-06-28 10:36:10|6687.63|6567.63|6687.12|6567.12|6687.63|6567.63|6687.12|6567.12|10
1656412580000|2022-06-28 10:36:20|6687.11|6567.11|6686.69|6566.69|6687.11|6567.11|6686.69|6566.69|10
1656412590000|2022-06-28 10:36:30|6686.79|6566.79|6686.75|6566.75|6687.06|6567.06|6686.74|6566.74|9
1656412600000|2022-06-28 10:36:40|6686.97|6566.97|6687.64|6567.64|6687.66|6567.66|6686.79|6566.79|9
1656412610000|2022-06-28 10:36:50|6687.72|6567.72|6687.55|6567.55|6687.72|6567.72|6687.35|6567.35|10
1656412620000|2022-06-28 10:37:00|6687.71|6567.71|6687.29|6567.29|6687.71|6567.71|6687.29|6567.29|9
1656412630000|2022-06-28 10:37:10|6687.22|6567.22|6686.8|6566.8|6687.24|6567.24|6686.74|6566.74|7
1656412640000|2022-06-28 10:37:20|6686.42|6566.42|6686.46|6566.46|6686.46|6566.46|6686.28|6566.28|8
1656412650000|2022-06-28 10:37:30|6686.53|6566.53|6686.83|6566.83|6686.83|6566.83|6686.46|6566.46|9
1656412660000|2022-06-28 10:37:40|6686.8|6566.8|6686.84|6566.84|6686.96|6566.96|6686.77|6566.77|10
1656412670000|2022-06-28 10:37:50|6686.65|6566.65|6686.02|6566.02|6686.65|6566.65|6686.02|6566.02|10
1656412680000|2022-06-28 10:38:00|6685.94|6565.94|6685.39|6565.39|6685.94|6565.94|6685.38|6565.38|9
1656412690000|2022-06-28 10:38:10|6685.31|6565.31|6685.14|6565.14|6685.33|6565.33|6684.99|6564.99|7
1656412700000|2022-06-28 10:38:20|6685.02|6565.02|6685.11|6565.11|6685.38|6565.38|6685.02|6565.02|6
1656412710000|2022-06-28 10:38:30|6685.02|6565.02|6684.46|6564.46|6685.03|6565.03|6684.41|6564.41|10
1656412720000|2022-06-28 10:38:40|6684.56|6564.56|6685.09|6565.09|6685.09|6565.09|6684.56|6564.56|10
1656412730000|2022-06-28 10:38:50|6684.99|6564.99|6685.01|6565.01|6685.07|6565.07|6684.96|6564.96|7
1656412740000|2022-06-28 10:39:00|6684.98|6564.98|6683.84|6563.84|6684.98|6564.98|6683.77|6563.77|9
1656412750000|2022-06-28 10:39:10|6683.81|6563.81|6682.59|6562.59|6683.81|6563.81|6682.59|6562.59|8
1656412760000|2022-06-28 10:39:20|6682.5|6562.5|6682|6562|6682.5|6562.5|6682|6562|10
1656412770000|2022-06-28 10:39:30|6682.06|6562.06|6681.35|6561.35|6682.06|6562.06|6681.35|6561.35|10
1656412780000|2022-06-28 10:39:40|6680.64|6560.64|6677.99|6557.99|6680.64|6560.64|6677.95|6557.95|10
1656412790000|2022-06-28 10:39:50|6677.79|6557.79|6677.45|6557.45|6677.79|6557.79|6677.43|6557.43|10
1656412800000|2022-06-28 10:40:00|6677.28|6557.28|6676.4|6556.4|6677.28|6557.28|6676.4|6556.4|10
1656412810000|2022-06-28 10:40:10|6676.61|6556.61|6676.14|6556.14|6676.61|6556.61|6675.96|6555.96|10
1656412820000|2022-06-28 10:40:20|6676.04|6556.04|6674.91|6554.91|6676.04|6556.04|6674.8|6554.8|10
1656412830000|2022-06-28 10:40:30|6674.9|6554.9|6675.05|6555.05|6675.63|6555.63|6674.9|6554.9|10
1656412840000|2022-06-28 10:40:40|6675.52|6555.52|6676.09|6556.09|6676.16|6556.16|6675.18|6555.18|10
1656412850000|2022-06-28 10:40:50|6676.4|6556.4|6676.79|6556.79|6676.94|6556.94|6676.4|6556.4|10
1656412860000|2022-06-28 10:41:00|6676.34|6556.34|6677.85|6557.85|6677.85|6557.85|6676.24|6556.24|8
1656412870000|2022-06-28 10:41:10|6678.08|6558.08|6677.97|6557.97|6678.32|6558.32|6677.94|6557.94|10
1656412880000|2022-06-28 10:41:20|6677.91|6557.91|6677.41|6557.41|6677.91|6557.91|6677.33|6557.33|8
1656412890000|2022-06-28 10:41:30|6676.79|6556.79|6677.18|6557.18|6677.41|6557.41|6676.79|6556.79|10
1656412900000|2022-06-28 10:41:40|6677.08|6557.08|6676.97|6556.97|6677.08|6557.08|6676.68|6556.68|10
1656412910000|2022-06-28 10:41:50|6676.75|6556.75|6676.39|6556.39|6676.88|6556.88|6676.39|6556.39|10
1656412920000|2022-06-28 10:42:00|6676.56|6556.56|6676.12|6556.12|6676.56|6556.56|6676.12|6556.12|9
1656412930000|2022-06-28 10:42:10|6675.87|6555.87|6675.72|6555.72|6675.91|6555.91|6675.55|6555.55|10
1656412940000|2022-06-28 10:42:20|6675.7|6555.7|6676.2|6556.2|6676.2|6556.2|6675.7|6555.7|10
1656412950000|2022-06-28 10:42:30|6676.24|6556.24|6676.17|6556.17|6676.28|6556.28|6676.16|6556.16|8
1656412960000|2022-06-28 10:42:40|6676.22|6556.22|6676.06|6556.06|6676.22|6556.22|6675.97|6555.97|6
1656412970000|2022-06-28 10:42:50|6675.9|6555.9|6676.23|6556.23|6676.31|6556.31|6675.89|6555.89|10
1656412980000|2022-06-28 10:43:00|6676.24|6556.24|6676.35|6556.35|6676.51|6556.51|6676.24|6556.24|9
1656412990000|2022-06-28 10:43:10|6676.36|6556.36|6676.64|6556.64|6676.64|6556.64|6676.28|6556.28|9
1656413000000|2022-06-28 10:43:20|6676.61|6556.61|6676.25|6556.25|6676.61|6556.61|6676.22|6556.22|9
1656413010000|2022-06-28 10:43:30|6676.33|6556.33|6676.38|6556.38|6676.45|6556.45|6676.33|6556.33|9
1656413020000|2022-06-28 10:43:40|6676.4|6556.4|6675.55|6555.55|6676.4|6556.4|6675.54|6555.54|8
1656413030000|2022-06-28 10:43:50|6675.63|6555.63|6674.57|6554.57|6675.63|6555.63|6674.48|6554.48|10
1656413040000|2022-06-28 10:44:00|6674.68|6554.68|6674.15|6554.15|6675.01|6555.01|6674.15|6554.15|9
1656413050000|2022-06-28 10:44:10|6673.75|6553.75|6671.64|6551.64|6673.75|6553.75|6671.39|6551.39|10
1656413060000|2022-06-28 10:44:20|6671.67|6551.67|6669.55|6549.55|6671.9|6551.9|6669.55|6549.55|10
1656413070000|2022-06-28 10:44:30|6668.66|6548.66|6664.18|6544.18|6668.66|6548.66|6664.18|6544.18|10
1656413080000|2022-06-28 10:44:40|6664.25|6544.25|6661.99|6541.99|6664.25|6544.25|6661.99|6541.99|10
1656413090000|2022-06-28 10:44:50|6661.96|6541.96|6658.46|6538.46|6661.96|6541.96|6658.46|6538.46|10
1656413100000|2022-06-28 10:45:00|6658.36|6538.36|6653.83|6533.83|6658.36|6538.36|6653.83|6533.83|10
1656413110000|2022-06-28 10:45:10|6653.81|6533.81|6652.06|6532.06|6653.81|6533.81|6651.51|6531.51|10
1656413120000|2022-06-28 10:45:20|6652|6532|6653.05|6533.05|6653.39|6533.39|6652|6532|10
1656413130000|2022-06-28 10:45:30|6653.01|6533.01|6652.82|6532.82|6653.01|6533.01|6652.75|6532.75|10
1656413140000|2022-06-28 10:45:40|6652.76|6532.76|6653.4|6533.4|6653.57|6533.57|6652.76|6532.76|10
1656413150000|2022-06-28 10:45:50|6653.63|6533.63|6654.31|6534.31|6654.41|6534.41|6653.62|6533.62|10
1656413160000|2022-06-28 10:46:00|6654.42|6534.42|6653.78|6533.78|6654.52|6534.52|6653.55|6533.55|8
1656413170000|2022-06-28 10:46:10|6653.71|6533.71|6653.41|6533.41|6653.89|6533.89|6653.36|6533.36|10
1656413180000|2022-06-28 10:46:20|6653.09|6533.09|6652.47|6532.47|6653.11|6533.11|6652.36|6532.36|10
1656413190000|2022-06-28 10:46:30|6652.48|6532.48|6652.98|6532.98|6652.98|6532.98|6652.48|6532.48|10
1656413200000|2022-06-28 10:46:40|6652.91|6532.91|6653.02|6533.02|6653.18|6533.18|6652.91|6532.91|10
1656413210000|2022-06-28 10:46:50|6653.2|6533.2|6653.06|6533.06|6653.29|6533.29|6652.97|6532.97|10
1656413220000|2022-06-28 10:47:00|6653.18|6533.18|6653.51|6533.51|6653.56|6533.56|6653.18|6533.18|10
1656413230000|2022-06-28 10:47:10|6653.59|6533.59|6654.04|6534.04|6654.04|6534.04|6653.59|6533.59|9
1656413240000|2022-06-28 10:47:20|6654.01|6534.01|6654.45|6534.45|6654.45|6534.45|6653.68|6533.68|10
1656413250000|2022-06-28 10:47:30|6654.15|6534.15|6655.04|6535.04|6655.32|6535.32|6654.15|6534.15|9
1656413260000|2022-06-28 10:47:40|6655.18|6535.18|6655.21|6535.21|6655.42|6535.42|6655.03|6535.03|10
1656413270000|2022-06-28 10:47:50|6655.79|6535.79|6656.03|6536.03|6656.17|6536.17|6655.7|6535.7|9
1656413280000|2022-06-28 10:48:00|6655.69|6535.69|6655.74|6535.74|6656.13|6536.13|6655.69|6535.69|10
1656413290000|2022-06-28 10:48:10|6655.66|6535.66|6655.67|6535.67|6655.7|6535.7|6655.48|6535.48|8
1656413300000|2022-06-28 10:48:20|6655.68|6535.68|6655.96|6535.96|6656.08|6536.08|6655.42|6535.42|9
1656413310000|2022-06-28 10:48:30|6656.08|6536.08|6656.48|6536.48|6656.59|6536.59|6655.95|6535.95|10
1656413320000|2022-06-28 10:48:40|6656.75|6536.75|6656.25|6536.25|6656.75|6536.75|6656.19|6536.19|9
1656413330000|2022-06-28 10:48:50|6656.11|6536.11|6655.1|6535.1|6656.14|6536.14|6655.07|6535.07|10
1656413340000|2022-06-28 10:49:00|6654.64|6534.64|6654.89|6534.89|6655.18|6535.18|6654.63|6534.63|10
1656413350000|2022-06-28 10:49:10|6654.91|6534.91|6655.26|6535.26|6655.26|6535.26|6654.88|6534.88|9
1656413360000|2022-06-28 10:49:20|6655.19|6535.19|6655.37|6535.37|6655.37|6535.37|6655.08|6535.08|10
1656413370000|2022-06-28 10:49:30|6655.22|6535.22|6656.74|6536.74|6656.74|6536.74|6655.14|6535.14|9
1656413380000|2022-06-28 10:49:40|6657.14|6537.14|6657.88|6537.88|6657.91|6537.91|6657.14|6537.14|9
1656413390000|2022-06-28 10:49:50|6657.93|6537.93|6658.72|6538.72|6658.72|6538.72|6657.93|6537.93|9
1656413400000|2022-06-28 10:50:00|6658.68|6538.68|6659.31|6539.31|6659.31|6539.31|6658.62|6538.62|10
1656413410000|2022-06-28 10:50:10|6659.24|6539.24|6658.52|6538.52|6659.35|6539.35|6658.52|6538.52|10
1656413420000|2022-06-28 10:50:20|6658.56|6538.56|6658.18|6538.18|6658.56|6538.56|6658.18|6538.18|10
1656413430000|2022-06-28 10:50:30|6658.12|6538.12|6657.89|6537.89|6658.2|6538.2|6657.89|6537.89|10
1656413440000|2022-06-28 10:50:40|6657.84|6537.84|6657.61|6537.61|6657.97|6537.97|6657.49|6537.49|10
1656413450000|2022-06-28 10:50:50|6657.15|6537.15|6656.15|6536.15|6657.15|6537.15|6656.15|6536.15|10
1656413460000|2022-06-28 10:51:00|6656.02|6536.02|6656.13|6536.13|6656.27|6536.27|6656.02|6536.02|10
1656413470000|2022-06-28 10:51:10|6656.26|6536.26|6656.77|6536.77|6656.77|6536.77|6656.26|6536.26|10
1656413480000|2022-06-28 10:51:20|6657|6537|6657.19|6537.19|6657.41|6537.41|6657|6537|9
1656413490000|2022-06-28 10:51:30|6657.1|6537.1|6656.58|6536.58|6657.1|6537.1|6656.58|6536.58|9
1656413500000|2022-06-28 10:51:40|6656.85|6536.85|6657.65|6537.65|6657.65|6537.65|6656.85|6536.85|9
1656413510000|2022-06-28 10:51:50|6657.77|6537.77|6657.58|6537.58|6657.77|6537.77|6657.55|6537.55|9
1656413520000|2022-06-28 10:52:00|6657.77|6537.77|6659.35|6539.35|6659.35|6539.35|6657.76|6537.76|10
1656413530000|2022-06-28 10:52:10|6659.83|6539.83|6662.26|6542.26|6662.31|6542.31|6659.83|6539.83|10
1656413540000|2022-06-28 10:52:20|6662.15|6542.15|6663.15|6543.15|6663.16|6543.16|6662.15|6542.15|10
1656413550000|2022-06-28 10:52:30|6663.26|6543.26|6663.42|6543.42|6663.82|6543.82|6663.26|6543.26|10
1656413560000|2022-06-28 10:52:40|6663.45|6543.45|6663.71|6543.71|6663.74|6543.74|6663.4|6543.4|10
1656413570000|2022-06-28 10:52:50|6663.78|6543.78|6663.47|6543.47|6663.87|6543.87|6663.47|6543.47|10
1656413580000|2022-06-28 10:53:00|6663.35|6543.35|6663.82|6543.82|6663.82|6543.82|6663.35|6543.35|10
1656413590000|2022-06-28 10:53:10|6663.65|6543.65|6664.54|6544.54|6664.54|6544.54|6663.65|6543.65|10
1656413600000|2022-06-28 10:53:20|6664.59|6544.59|6664.83|6544.83|6665.19|6545.19|6664.35|6544.35|10
1656413610000|2022-06-28 10:53:30|6664.82|6544.82|6664.62|6544.62|6664.82|6544.82|6664.54|6544.54|10
1656413620000|2022-06-28 10:53:40|6664.58|6544.58|6664.45|6544.45|6664.58|6544.58|6664.41|6544.41|8
1656413630000|2022-06-28 10:53:50|6664.39|6544.39|6664.16|6544.16|6664.47|6544.47|6664.07|6544.07|10
1656413640000|2022-06-28 10:54:00|6664.15|6544.15|6664.05|6544.05|6664.15|6544.15|6663.96|6543.96|10
1656413650000|2022-06-28 10:54:10|6663.73|6543.73|6663.18|6543.18|6663.73|6543.73|6663.11|6543.11|10
1656413660000|2022-06-28 10:54:20|6663.4|6543.4|6663.66|6543.66|6663.66|6543.66|6663.35|6543.35|7
1656413670000|2022-06-28 10:54:30|6663.5|6543.5|6663.91|6543.91|6663.91|6543.91|6663.5|6543.5|9
1656413680000|2022-06-28 10:54:40|6664.06|6544.06|6665.15|6545.15|6665.15|6545.15|6664.06|6544.06|9
1656413690000|2022-06-28 10:54:50|6665.22|6545.22|6665.34|6545.34|6665.44|6545.44|6665.14|6545.14|10
1656413700000|2022-06-28 10:55:00|6665.15|6545.15|6665.03|6545.03|6665.18|6545.18|6664.99|6544.99|8
1656413710000|2022-06-28 10:55:10|6664.81|6544.81|6665.06|6545.06|6665.17|6545.17|6664.65|6544.65|10
1656413720000|2022-06-28 10:55:20|6665.12|6545.12|6665.29|6545.29|6665.41|6545.41|6664.94|6544.94|9
1656413730000|2022-06-28 10:55:30|6665.23|6545.23|6664.95|6544.95|6665.59|6545.59|6664.95|6544.95|7
1656413740000|2022-06-28 10:55:40|6665|6545|6665.22|6545.22|6665.29|6545.29|6664.89|6544.89|10
1656413750000|2022-06-28 10:55:50|6665.12|6545.12|6665.82|6545.82|6665.93|6545.93|6665.12|6545.12|10
1656413760000|2022-06-28 10:56:00|6665.93|6545.93|6665.39|6545.39|6665.98|6545.98|6665.39|6545.39|9
1656413770000|2022-06-28 10:56:10|6665.63|6545.63|6665.51|6545.51|6665.67|6545.67|6665.4|6545.4|10
1656413780000|2022-06-28 10:56:20|6665.29|6545.29|6665.43|6545.43|6665.49|6545.49|6665.25|6545.25|10
1656413790000|2022-06-28 10:56:30|6665.53|6545.53|6665.99|6545.99|6665.99|6545.99|6665.3|6545.3|8
1656413800000|2022-06-28 10:56:40|6665.96|6545.96|6666.36|6546.36|6666.4|6546.4|6665.66|6545.66|9
1656413810000|2022-06-28 10:56:50|6666.53|6546.53|6666.61|6546.61|6666.79|6546.79|6666.49|6546.49|10
1656413820000|2022-06-28 10:57:00|6666.77|6546.77|6666.85|6546.85|6666.9|6546.9|6666.76|6546.76|9
1656413830000|2022-06-28 10:57:10|6666.88|6546.88|6667.48|6547.48|6667.5|6547.5|6666.65|6546.65|10
1656413840000|2022-06-28 10:57:20|6667.68|6547.68|6667.83|6547.83|6667.87|6547.87|6667.59|6547.59|9
1656413850000|2022-06-28 10:57:30|6667.81|6547.81|6667.93|6547.93|6668.12|6548.12|6667.79|6547.79|10
1656413860000|2022-06-28 10:57:40|6667.85|6547.85|6667.46|6547.46|6667.85|6547.85|6667.21|6547.21|9
1656413870000|2022-06-28 10:57:50|6667.51|6547.51|6666.59|6546.59|6667.75|6547.75|6666.59|6546.59|10
1656413880000|2022-06-28 10:58:00|6667.21|6547.21|6666.8|6546.8|6667.26|6547.26|6666.78|6546.78|9
1656413890000|2022-06-28 10:58:10|6666.92|6546.92|6666.81|6546.81|6666.92|6546.92|6666.81|6546.81|7
1656413900000|2022-06-28 10:58:20|6666.84|6546.84|6666.89|6546.89|6666.97|6546.97|6666.83|6546.83|8
1656413910000|2022-06-28 10:58:30|6666.91|6546.91|6665.73|6545.73|6666.91|6546.91|6665.73|6545.73|9
1656413920000|2022-06-28 10:58:40|6665.79|6545.79|6665.44|6545.44|6665.82|6545.82|6665.39|6545.39|10
1656413930000|2022-06-28 10:58:50|6665.33|6545.33|6664.95|6544.95|6665.33|6545.33|6664.95|6544.95|7
1656413940000|2022-06-28 10:59:00|6665.03|6545.03|6665.07|6545.07|6665.19|6545.19|6664.91|6544.91|10
1656413950000|2022-06-28 10:59:10|6665.11|6545.11|6666.04|6546.04|6666.04|6546.04|6664.86|6544.86|10
1656413960000|2022-06-28 10:59:20|6665.86|6545.86|6665.69|6545.69|6665.95|6545.95|6665.65|6545.65|9
1656413970000|2022-06-28 10:59:30|6665.89|6545.89|6666.03|6546.03|6666.03|6546.03|6665.76|6545.76|9
1656413980000|2022-06-28 10:59:40|6666.04|6546.04|6666.52|6546.52|6666.52|6546.52|6665.99|6545.99|9
1656413990000|2022-06-28 10:59:50|6666.47|6546.47|6665.91|6545.91|6666.47|6546.47|6665.91|6545.91|10
1656414000000|2022-06-28 11:00:00|6665.98|6545.98|6665.96|6545.96|6665.98|6545.98|6665.79|6545.79|9
1656414010000|2022-06-28 11:00:10|6666.39|6546.39|6666.75|6546.75|6667.3|6547.3|6666.38|6546.38|10
1656414020000|2022-06-28 11:00:20|6666.78|6546.78|6667.68|6547.68|6667.68|6547.68|6666.78|6546.78|9
1656414030000|2022-06-28 11:00:30|6667.57|6547.57|6667.66|6547.66|6667.85|6547.85|6667.57|6547.57|9
1656414040000|2022-06-28 11:00:40|6667.71|6547.71|6667.4|6547.4|6667.89|6547.89|6667.31|6547.31|10
1656414050000|2022-06-28 11:00:50|6667.34|6547.34|6667.35|6547.35|6667.83|6547.83|6667.19|6547.19|10
1656414060000|2022-06-28 11:01:00|6667.6|6547.6|6666.55|6546.55|6667.6|6547.6|6666.55|6546.55|8
1656414070000|2022-06-28 11:01:10|6666.74|6546.74|6666.78|6546.78|6666.78|6546.78|6666.22|6546.22|9
1656414080000|2022-06-28 11:01:20|6666.62|6546.62|6665.47|6545.47|6667.21|6547.21|6665.47|6545.47|9
1656414090000|2022-06-28 11:01:30|6665.39|6545.39|6664.53|6544.53|6665.39|6545.39|6664.26|6544.26|10
1656414100000|2022-06-28 11:01:40|6664.56|6544.56|6664.36|6544.36|6664.56|6544.56|6664.08|6544.08|9
1656414110000|2022-06-28 11:01:50|6664.35|6544.35|6664.92|6544.92|6665.08|6545.08|6664.35|6544.35|9
1656414120000|2022-06-28 11:02:00|6664.96|6544.96|6664.99|6544.99|6665.21|6545.21|6664.93|6544.93|9
1656414130000|2022-06-28 11:02:10|6664.77|6544.77|6665.22|6545.22|6665.7|6545.7|6664.77|6544.77|9
1656414140000|2022-06-28 11:02:20|6665.21|6545.21|6665|6545|6665.21|6545.21|6665|6545|10
1656414150000|2022-06-28 11:02:30|6665.15|6545.15|6665.21|6545.21|6665.46|6545.46|6665.13|6545.13|9
1656414160000|2022-06-28 11:02:40|6665.2|6545.2|6664.2|6544.2|6665.38|6545.38|6664.2|6544.2|10
1656414170000|2022-06-28 11:02:50|6664.26|6544.26|6663.83|6543.83|6664.26|6544.26|6663.76|6543.76|10
1656414180000|2022-06-28 11:03:00|6663.75|6543.75|6663.95|6543.95|6663.95|6543.95|6663.75|6543.75|7
1656414190000|2022-06-28 11:03:10|6663.82|6543.82|6663.91|6543.91|6663.91|6543.91|6663.77|6543.77|8
1656414200000|2022-06-28 11:03:20|6664.02|6544.02|6663.62|6543.62|6664.02|6544.02|6663.53|6543.53|10
1656414210000|2022-06-28 11:03:30|6663.5|6543.5|6664.05|6544.05|6664.05|6544.05|6663.5|6543.5|9
1656414220000|2022-06-28 11:03:40|6664.09|6544.09|6664.14|6544.14|6664.15|6544.15|6663.93|6543.93|8
1656414230000|2022-06-28 11:03:50|6664.26|6544.26|6660.04|6540.04|6664.26|6544.26|6660.04|6540.04|10
1656414240000|2022-06-28 11:04:00|6660.03|6540.03|6658.81|6538.81|6660.03|6540.03|6658.53|6538.53|10
1656414250000|2022-06-28 11:04:10|6658.79|6538.79|6658.03|6538.03|6658.79|6538.79|6657.93|6537.93|10
1656414260000|2022-06-28 11:04:20|6657.85|6537.85|6655.48|6535.48|6657.85|6537.85|6655.45|6535.45|10
1656414270000|2022-06-28 11:04:30|6655.22|6535.22|6649.82|6529.82|6655.22|6535.22|6649.82|6529.82|10
1656414280000|2022-06-28 11:04:40|6650.3|6530.3|6650.32|6530.32|6650.65|6530.65|6649.05|6529.05|9
1656414290000|2022-06-28 11:04:50|6649.79|6529.79|6650.52|6530.52|6650.76|6530.76|6649.79|6529.79|9
1656414300000|2022-06-28 11:05:00|6650.88|6530.88|6650.19|6530.19|6650.88|6530.88|6650.19|6530.19|8
1656414310000|2022-06-28 11:05:10|6650.56|6530.56|6650.48|6530.48|6650.78|6530.78|6650.31|6530.31|7
1656414320000|2022-06-28 11:05:20|6650.95|6530.95|6650.97|6530.97|6651.25|6531.25|6650.89|6530.89|10
1656414330000|2022-06-28 11:05:30|6651.17|6531.17|6651.66|6531.66|6651.72|6531.72|6650.85|6530.85|10
1656414340000|2022-06-28 11:05:40|6651.33|6531.33|6653.82|6533.82|6653.82|6533.82|6651.33|6531.33|10
1656414350000|2022-06-28 11:05:50|6653.71|6533.71|6653.39|6533.39|6653.71|6533.71|6653.36|6533.36|10
1656414360000|2022-06-28 11:06:00|6653.2|6533.2|6650.91|6530.91|6653.37|6533.37|6650.91|6530.91|10
1656414370000|2022-06-28 11:06:10|6651.25|6531.25|6651.27|6531.27|6651.31|6531.31|6651.02|6531.02|10
1656414380000|2022-06-28 11:06:20|6651.21|6531.21|6651.33|6531.33|6651.44|6531.44|6651.21|6531.21|10
1656414390000|2022-06-28 11:06:30|6651.2|6531.2|6651.56|6531.56|6651.56|6531.56|6651.19|6531.19|10
1656414400000|2022-06-28 11:06:40|6651.72|6531.72|6651.26|6531.26|6651.78|6531.78|6651.26|6531.26|10
1656414410000|2022-06-28 11:06:50|6650.86|6530.86|6650.28|6530.28|6650.99|6530.99|6650.27|6530.27|9
1656414420000|2022-06-28 11:07:00|6650.37|6530.37|6649.8|6529.8|6650.37|6530.37|6649.74|6529.74|10
1656414430000|2022-06-28 11:07:10|6650.08|6530.08|6648.04|6528.04|6650.08|6530.08|6646.45|6526.45|10
1656414440000|2022-06-28 11:07:20|6647.96|6527.96|6643.98|6523.98|6647.96|6527.96|6643.41|6523.41|10
1656414450000|2022-06-28 11:07:30|6643.11|6523.11|6641.3|6521.3|6643.13|6523.13|6641.17|6521.17|10
1656414460000|2022-06-28 11:07:40|6639.5|6519.5|6641.03|6521.03|6641.03|6521.03|6638.41|6518.41|10
1656414470000|2022-06-28 11:07:50|6641.09|6521.09|6648.49|6528.49|6648.49|6528.49|6641.09|6521.09|10
1656414480000|2022-06-28 11:08:00|6648.28|6528.28|6650.32|6530.32|6650.44|6530.44|6648.28|6528.28|9
1656414490000|2022-06-28 11:08:10|6650.53|6530.53|6651.6|6531.6|6651.78|6531.78|6650.36|6530.36|10
1656414500000|2022-06-28 11:08:20|6651.93|6531.93|6652.08|6532.08|6652.08|6532.08|6651.92|6531.92|10
1656414510000|2022-06-28 11:08:30|6652.03|6532.03|6652.2|6532.2|6652.27|6532.27|6652.03|6532.03|10
1656414520000|2022-06-28 11:08:40|6651.94|6531.94|6650.89|6530.89|6652.41|6532.41|6650.89|6530.89|10
1656414530000|2022-06-28 11:08:50|6651.58|6531.58|6650.42|6530.42|6651.58|6531.58|6650.42|6530.42|9
1656414540000|2022-06-28 11:09:00|6650.33|6530.33|6649.77|6529.77|6650.46|6530.46|6649.66|6529.66|10
1656414550000|2022-06-28 11:09:10|6649.69|6529.69|6649.69|6529.69|6650.1|6530.1|6649.67|6529.67|10
1656414560000|2022-06-28 11:09:20|6650.01|6530.01|6650.09|6530.09|6650.09|6530.09|6649.15|6529.15|10
1656414570000|2022-06-28 11:09:30|6650.22|6530.22|6650.65|6530.65|6650.74|6530.74|6650.22|6530.22|9
1656414580000|2022-06-28 11:09:40|6651.22|6531.22|6651.18|6531.18|6651.22|6531.22|6650.87|6530.87|10
1656414590000|2022-06-28 11:09:50|6651.35|6531.35|6652.81|6532.81|6652.81|6532.81|6651.32|6531.32|10
1656414600000|2022-06-28 11:10:00|6652.92|6532.92|6653.94|6533.94|6653.94|6533.94|6652.92|6532.92|10
1656414610000|2022-06-28 11:10:10|6654.01|6534.01|6654.09|6534.09|6654.27|6534.27|6654.01|6534.01|10
1656414620000|2022-06-28 11:10:20|6654.2|6534.2|6654.81|6534.81|6654.81|6534.81|6654.2|6534.2|10
1656414630000|2022-06-28 11:10:30|6654.69|6534.69|6655.39|6535.39|6655.39|6535.39|6654.69|6534.69|9
1656414640000|2022-06-28 11:10:40|6656.21|6536.21|6660.12|6540.12|6660.12|6540.12|6656.21|6536.21|9
1656414650000|2022-06-28 11:10:50|6660.3|6540.3|6666.04|6546.04|6666.04|6546.04|6660.3|6540.3|10
1656414660000|2022-06-28 11:11:00|6665.77|6545.77|6668.97|6548.97|6668.97|6548.97|6665.77|6545.77|10
1656414670000|2022-06-28 11:11:10|6669.09|6549.09|6668.33|6548.33|6669.35|6549.35|6668.33|6548.33|10
1656414680000|2022-06-28 11:11:20|6668.17|6548.17|6669.75|6549.75|6669.81|6549.81|6668.16|6548.16|10
1656414690000|2022-06-28 11:11:30|6669.67|6549.67|6670.11|6550.11|6670.18|6550.18|6669.63|6549.63|10
1656414700000|2022-06-28 11:11:40|6670.29|6550.29|6669.93|6549.93|6670.35|6550.35|6669.91|6549.91|10
1656414710000|2022-06-28 11:11:50|6669.99|6549.99|6669.34|6549.34|6670.03|6550.03|6669.34|6549.34|10
1656414720000|2022-06-28 11:12:00|6669.57|6549.57|6669.18|6549.18|6669.57|6549.57|6668.83|6548.83|10
1656414730000|2022-06-28 11:12:10|6669.27|6549.27|6669|6549|6669.39|6549.39|6668.84|6548.84|9
1656414740000|2022-06-28 11:12:20|6669.11|6549.11|6668.5|6548.5|6669.11|6549.11|6668.38|6548.38|10
1656414750000|2022-06-28 11:12:30|6668.39|6548.39|6668.97|6548.97|6668.97|6548.97|6668.39|6548.39|9
1656414760000|2022-06-28 11:12:40|6669.1|6549.1|6669.14|6549.14|6669.25|6549.25|6668.8|6548.8|10
1656414770000|2022-06-28 11:12:50|6669.33|6549.33|6669.31|6549.31|6669.4|6549.4|6668.83|6548.83|10
1656414780000|2022-06-28 11:13:00|6669.2|6549.2|6669.93|6549.93|6669.93|6549.93|6669.2|6549.2|10
1656414790000|2022-06-28 11:13:10|6670.05|6550.05|6669.76|6549.76|6670.15|6550.15|6669.44|6549.44|10
1656414800000|2022-06-28 11:13:20|6669.61|6549.61|6670.71|6550.71|6670.71|6550.71|6669.41|6549.41|10
1656414810000|2022-06-28 11:13:30|6670.7|6550.7|6671.28|6551.28|6671.28|6551.28|6670.66|6550.66|8
1656414820000|2022-06-28 11:13:40|6670.93|6550.93|6671.31|6551.31|6671.32|6551.32|6670.93|6550.93|10
1656414830000|2022-06-28 11:13:50|6671.16|6551.16|6671.67|6551.67|6671.69|6551.69|6671.01|6551.01|10
1656414840000|2022-06-28 11:14:00|6671.87|6551.87|6672.48|6552.48|6672.48|6552.48|6671.87|6551.87|9
1656414850000|2022-06-28 11:14:10|6672.56|6552.56|6672.28|6552.28|6672.56|6552.56|6671.98|6551.98|9
1656414860000|2022-06-28 11:14:20|6672.25|6552.25|6672.14|6552.14|6672.37|6552.37|6672.14|6552.14|10
1656414870000|2022-06-28 11:14:30|6672.09|6552.09|6672.09|6552.09|6672.09|6552.09|6671.93|6551.93|9
1656414880000|2022-06-28 11:14:40|6672.13|6552.13|6671.78|6551.78|6672.17|6552.17|6671.75|6551.75|10
1656414890000|2022-06-28 11:14:50|6671.82|6551.82|6674.02|6554.02|6674.02|6554.02|6671.75|6551.75|9
1656414900000|2022-06-28 11:15:00|6674.15|6554.15|6674.98|6554.98|6675.17|6555.17|6674.12|6554.12|10
1656414910000|2022-06-28 11:15:10|6674.94|6554.94|6676.09|6556.09|6676.39|6556.39|6674.94|6554.94|10
1656414920000|2022-06-28 11:15:20|6676.75|6556.75|6679.98|6559.98|6679.98|6559.98|6676.59|6556.59|10
1656414930000|2022-06-28 11:15:30|6679.94|6559.94|6680.52|6560.52|6680.6|6560.6|6679.68|6559.68|10
1656414940000|2022-06-28 11:15:40|6680.88|6560.88|6680.31|6560.31|6681.04|6561.04|6680.27|6560.27|10
1656414950000|2022-06-28 11:15:50|6680.49|6560.49|6679.11|6559.11|6680.49|6560.49|6679.11|6559.11|10
1656414960000|2022-06-28 11:16:00|6678.97|6558.97|6677.24|6557.24|6679.09|6559.09|6677.24|6557.24|10
1656414970000|2022-06-28 11:16:10|6677.04|6557.04|6676.71|6556.71|6677.12|6557.12|6676.39|6556.39|9
1656414980000|2022-06-28 11:16:20|6676.28|6556.28|6674.12|6554.12|6676.28|6556.28|6674.01|6554.01|10
1656414990000|2022-06-28 11:16:30|6673.86|6553.86|6672.48|6552.48|6673.97|6553.97|6672.17|6552.17|10
1656415000000|2022-06-28 11:16:40|6672.63|6552.63|6671.76|6551.76|6672.68|6552.68|6670.99|6550.99|10
1656415010000|2022-06-28 11:16:50|6671.8|6551.8|6670.91|6550.91|6671.84|6551.84|6670.91|6550.91|10
1656415020000|2022-06-28 11:17:00|6670.87|6550.87|6670.67|6550.67|6671.03|6551.03|6670.53|6550.53|9
1656415030000|2022-06-28 11:17:10|6670.4|6550.4|6669.41|6549.41|6670.4|6550.4|6669.41|6549.41|8
1656415040000|2022-06-28 11:17:20|6669.28|6549.28|6668.18|6548.18|6669.28|6549.28|6668.12|6548.12|9
1656415050000|2022-06-28 11:17:30|6668.04|6548.04|6667.53|6547.53|6668.04|6548.04|6667.53|6547.53|10
1656415060000|2022-06-28 11:17:40|6667.94|6547.94|6668.54|6548.54|6668.54|6548.54|6667.83|6547.83|10
1656415070000|2022-06-28 11:17:50|6668.88|6548.88|6669.11|6549.11|6669.3|6549.3|6668.88|6548.88|10
1656415080000|2022-06-28 11:18:00|6668.99|6548.99|6668.98|6548.98|6669.12|6549.12|6668.92|6548.92|10
1656415090000|2022-06-28 11:18:10|6669|6549|6668.94|6548.94|6669.13|6549.13|6668.6|6548.6|10
1656415100000|2022-06-28 11:18:20|6668.69|6548.69|6669.07|6549.07|6669.28|6549.28|6668.69|6548.69|10
1656415110000|2022-06-28 11:18:30|6668.89|6548.89|6668.88|6548.88|6668.97|6548.97|6668.78|6548.78|9
1656415120000|2022-06-28 11:18:40|6668.84|6548.84|6669.21|6549.21|6669.22|6549.22|6668.76|6548.76|10
1656415130000|2022-06-28 11:18:50|6669.17|6549.17|6669.29|6549.29|6669.45|6549.45|6669.17|6549.17|10
1656415140000|2022-06-28 11:19:00|6669.3|6549.3|6669.62|6549.62|6669.7|6549.7|6669.3|6549.3|10
1656415150000|2022-06-28 11:19:10|6669.6|6549.6|6669.83|6549.83|6669.86|6549.86|6669.45|6549.45|8
1656415160000|2022-06-28 11:19:20|6669.9|6549.9|6669.74|6549.74|6669.9|6549.9|6669.62|6549.62|8
1656415170000|2022-06-28 11:19:30|6669.14|6549.14|6668.48|6548.48|6669.47|6549.47|6668.33|6548.33|10
1656415180000|2022-06-28 11:19:40|6668.02|6548.02|6667.34|6547.34|6668.53|6548.53|6667.34|6547.34|8
1656415190000|2022-06-28 11:19:50|6667.5|6547.5|6667.91|6547.91|6667.91|6547.91|6667.06|6547.06|10
1656415200000|2022-06-28 11:20:00|6668.23|6548.23|6668.5|6548.5|6668.63|6548.63|6668.2|6548.2|9
1656415210000|2022-06-28 11:20:10|6668.42|6548.42|6667.79|6547.79|6668.42|6548.42|6667.67|6547.67|10
1656415220000|2022-06-28 11:20:20|6667.77|6547.77|6666.74|6546.74|6667.77|6547.77|6666.74|6546.74|10
1656415230000|2022-06-28 11:20:30|6666.85|6546.85|6666.6|6546.6|6666.92|6546.92|6666.6|6546.6|10
1656415240000|2022-06-28 11:20:40|6666.41|6546.41|6666.25|6546.25|6666.41|6546.41|6665.98|6545.98|10
1656415250000|2022-06-28 11:20:50|6666.36|6546.36|6665.75|6545.75|6666.43|6546.43|6665.58|6545.58|10
1656415260000|2022-06-28 11:21:00|6665.9|6545.9|6665.93|6545.93|6666.8|6546.8|6665.9|6545.9|10
1656415270000|2022-06-28 11:21:10|6666.12|6546.12|6665.7|6545.7|6666.12|6546.12|6665.7|6545.7|9
1656415280000|2022-06-28 11:21:20|6665.79|6545.79|6664.99|6544.99|6665.8|6545.8|6664.99|6544.99|10
1656415290000|2022-06-28 11:21:30|6664.89|6544.89|6665.77|6545.77|6665.77|6545.77|6664.13|6544.13|10
1656415300000|2022-06-28 11:21:40|6665.8|6545.8|6669.47|6549.47|6669.47|6549.47|6665.8|6545.8|10
1656415310000|2022-06-28 11:21:50|6669.39|6549.39|6670.84|6550.84|6670.84|6550.84|6669.39|6549.39|10
1656415320000|2022-06-28 11:22:00|6670.85|6550.85|6670.96|6550.96|6671.09|6551.09|6670.85|6550.85|10
1656415330000|2022-06-28 11:22:10|6670.97|6550.97|6670.85|6550.85|6671.02|6551.02|6670.79|6550.79|10
1656415340000|2022-06-28 11:22:20|6671.06|6551.06|6671.2|6551.2|6671.21|6551.21|6670.56|6550.56|10
1656415350000|2022-06-28 11:22:30|6671.24|6551.24|6671.66|6551.66|6671.8|6551.8|6671.21|6551.21|9
1656415360000|2022-06-28 11:22:40|6671.63|6551.63|6671.46|6551.46|6671.66|6551.66|6671.46|6551.46|10
1656415370000|2022-06-28 11:22:50|6671.45|6551.45|6671.4|6551.4|6671.58|6551.58|6671.3|6551.3|10
1656415380000|2022-06-28 11:23:00|6671.47|6551.47|6671.58|6551.58|6671.69|6551.69|6671.37|6551.37|10
1656415390000|2022-06-28 11:23:10|6671.8|6551.8|6671.72|6551.72|6671.9|6551.9|6671.65|6551.65|8
1656415400000|2022-06-28 11:23:20|6671.59|6551.59|6672.54|6552.54|6672.79|6552.79|6671.57|6551.57|10
1656415410000|2022-06-28 11:23:30|6672.75|6552.75|6672.93|6552.93|6673.26|6553.26|6672.72|6552.72|10
1656415420000|2022-06-28 11:23:40|6672.84|6552.84|6672.97|6552.97|6672.97|6552.97|6672.68|6552.68|10
1656415430000|2022-06-28 11:23:50|6672.98|6552.98|6673.29|6553.29|6673.32|6553.32|6672.98|6552.98|10
1656415440000|2022-06-28 11:24:00|6673.31|6553.31|6674.1|6554.1|6674.19|6554.19|6673.31|6553.31|10
1656415450000|2022-06-28 11:24:10|6673.96|6553.96|6675.46|6555.46|6675.46|6555.46|6673.91|6553.91|10
1656415460000|2022-06-28 11:24:20|6675.32|6555.32|6675.88|6555.88|6675.88|6555.88|6675.32|6555.32|10
1656415470000|2022-06-28 11:24:30|6675.92|6555.92|6675.9|6555.9|6676.25|6556.25|6675.85|6555.85|10
1656415480000|2022-06-28 11:24:40|6675.97|6555.97|6676.01|6556.01|6676.16|6556.16|6675.97|6555.97|10
1656415490000|2022-06-28 11:24:50|6676.13|6556.13|6676.5|6556.5|6676.5|6556.5|6675.87|6555.87|10
1656415500000|2022-06-28 11:25:00|6676.38|6556.38|6676.34|6556.34|6676.68|6556.68|6676.34|6556.34|10
1656415510000|2022-06-28 11:25:10|6676.5|6556.5|6676.55|6556.55|6676.82|6556.82|6676.5|6556.5|10
1656415520000|2022-06-28 11:25:20|6676.61|6556.61|6676.56|6556.56|6676.83|6556.83|6676.52|6556.52|8
1656415530000|2022-06-28 11:25:30|6676.74|6556.74|6676.83|6556.83|6676.83|6556.83|6676.6|6556.6|8
1656415540000|2022-06-28 11:25:40|6676.87|6556.87|6676.76|6556.76|6676.87|6556.87|6676.47|6556.47|9
1656415550000|2022-06-28 11:25:50|6676.87|6556.87|6677.42|6557.42|6677.64|6557.64|6676.61|6556.61|10
1656415560000|2022-06-28 11:26:00|6677.16|6557.16|6680.55|6560.55|6680.55|6560.55|6677.16|6557.16|10
1656415570000|2022-06-28 11:26:10|6680.96|6560.96|6681.28|6561.28|6681.34|6561.34|6680.96|6560.96|10
1656415580000|2022-06-28 11:26:20|6681.02|6561.02|6683.5|6563.5|6683.5|6563.5|6681.02|6561.02|9
1656415590000|2022-06-28 11:26:30|6683.24|6563.24|6687.68|6567.68|6687.68|6567.68|6683.24|6563.24|10
1656415600000|2022-06-28 11:26:40|6688.07|6568.07|6688.66|6568.66|6688.97|6568.97|6688.07|6568.07|10
1656415610000|2022-06-28 11:26:50|6688.27|6568.27|6689.01|6569.01|6689.01|6569.01|6688.16|6568.16|10
1656415620000|2022-06-28 11:27:00|6688.88|6568.88|6689.88|6569.88|6689.88|6569.88|6688.88|6568.88|10
1656415630000|2022-06-28 11:27:10|6689.87|6569.87|6689.98|6569.98|6689.98|6569.98|6689.47|6569.47|10
1656415640000|2022-06-28 11:27:20|6690.14|6570.14|6690.25|6570.25|6690.26|6570.26|6690.13|6570.13|9
1656415650000|2022-06-28 11:27:30|6690.19|6570.19|6689.65|6569.65|6690.27|6570.27|6689.46|6569.46|10
1656415660000|2022-06-28 11:27:40|6689.6|6569.6|6689.36|6569.36|6689.65|6569.65|6689.23|6569.23|10
1656415670000|2022-06-28 11:27:50|6689.33|6569.33|6689.48|6569.48|6689.48|6569.48|6689.15|6569.15|10
1656415680000|2022-06-28 11:28:00|6689.42|6569.42|6688.21|6568.21|6689.55|6569.55|6688.19|6568.19|10
1656415690000|2022-06-28 11:28:10|6688.25|6568.25|6688.05|6568.05|6688.48|6568.48|6688.05|6568.05|10
1656415700000|2022-06-28 11:28:20|6687.97|6567.97|6686.97|6566.97|6687.97|6567.97|6686.87|6566.87|10
1656415710000|2022-06-28 11:28:30|6687.07|6567.07|6687.04|6567.04|6687.08|6567.08|6686.76|6566.76|9
1656415720000|2022-06-28 11:28:40|6687.12|6567.12|6686.12|6566.12|6687.12|6567.12|6686.12|6566.12|9
1656415730000|2022-06-28 11:28:50|6686.25|6566.25|6686.1|6566.1|6686.55|6566.55|6685.92|6565.92|10
1656415740000|2022-06-28 11:29:00|6686.03|6566.03|6686.42|6566.42|6686.42|6566.42|6685.9|6565.9|9
1656415750000|2022-06-28 11:29:10|6686.32|6566.32|6686.9|6566.9|6687.3|6567.3|6686.32|6566.32|10
1656415760000|2022-06-28 11:29:20|6687.4|6567.4|6691.04|6571.04|6691.04|6571.04|6687.4|6567.4|10
1656415770000|2022-06-28 11:29:30|6691.64|6571.64|6692.12|6572.12|6692.12|6572.12|6691.17|6571.17|10
1656415780000|2022-06-28 11:29:40|6692.35|6572.35|6692.84|6572.84|6692.84|6572.84|6691.4|6571.4|10
1656415790000|2022-06-28 11:29:50|6692.87|6572.87|6693.18|6573.18|6693.59|6573.59|6692.87|6572.87|10
1656415800000|2022-06-28 11:30:00|6693.22|6573.22|6692.42|6572.42|6693.22|6573.22|6692|6572|9
1656415810000|2022-06-28 11:30:10|6692.32|6572.32|6692.25|6572.25|6692.48|6572.48|6692.23|6572.23|9
1656415820000|2022-06-28 11:30:20|6692.34|6572.34|6692.22|6572.22|6692.6|6572.6|6692.21|6572.21|8
1656415830000|2022-06-28 11:30:30|6691.95|6571.95|6691.87|6571.87|6692.05|6572.05|6691.49|6571.49|9
1656415840000|2022-06-28 11:30:40|6691.63|6571.63|6691.01|6571.01|6691.76|6571.76|6691.01|6571.01|10
1656415850000|2022-06-28 11:30:50|6690.91|6570.91|6690.28|6570.28|6690.91|6570.91|6690.28|6570.28|9
1656415860000|2022-06-28 11:31:00|6690.09|6570.09|6689.86|6569.86|6690.14|6570.14|6689.84|6569.84|10
1656415870000|2022-06-28 11:31:10|6689.88|6569.88|6690.13|6570.13|6690.13|6570.13|6689.67|6569.67|10
1656415880000|2022-06-28 11:31:20|6690.1|6570.1|6690.17|6570.17|6690.4|6570.4|6690.1|6570.1|9
1656415890000|2022-06-28 11:31:30|6690.13|6570.13|6690.32|6570.32|6690.34|6570.34|6689.96|6569.96|10
1656415900000|2022-06-28 11:31:40|6690.39|6570.39|6690.17|6570.17|6690.39|6570.39|6690.17|6570.17|9
1656415910000|2022-06-28 11:31:50|6690.16|6570.16|6690.25|6570.25|6690.36|6570.36|6690.04|6570.04|9
1656415920000|2022-06-28 11:32:00|6690.38|6570.38|6690.72|6570.72|6691.01|6571.01|6690.38|6570.38|9
1656415930000|2022-06-28 11:32:10|6691.01|6571.01|6691.33|6571.33|6691.33|6571.33|6690.81|6570.81|9
1656415940000|2022-06-28 11:32:20|6691.31|6571.31|6692.4|6572.4|6692.4|6572.4|6691.31|6571.31|9
1656415950000|2022-06-28 11:32:30|6692.44|6572.44|6692.8|6572.8|6692.8|6572.8|6691.94|6571.94|10
1656415960000|2022-06-28 11:32:40|6692.9|6572.9|6694.41|6574.41|6694.41|6574.41|6692.71|6572.71|10
1656415970000|2022-06-28 11:32:50|6694.66|6574.66|6697.48|6577.48|6697.48|6577.48|6694.66|6574.66|10
1656415980000|2022-06-28 11:33:00|6697.42|6577.42|6700.04|6580.04|6700.04|6580.04|6697.23|6577.23|9
1656415990000|2022-06-28 11:33:10|6701.05|6581.05|6703.9|6583.9|6704.78|6584.78|6701.05|6581.05|10
1656416000000|2022-06-28 11:33:20|6703.99|6583.99|6704.99|6584.99|6704.99|6584.99|6703.46|6583.46|10
1656416010000|2022-06-28 11:33:30|6705.21|6585.21|6705.38|6585.38|6705.38|6585.38|6704.8|6584.8|9
1656416020000|2022-06-28 11:33:40|6705.44|6585.44|6704.96|6584.96|6705.44|6585.44|6704.96|6584.96|10
1656416030000|2022-06-28 11:33:50|6705.03|6585.03|6704.89|6584.89|6705.03|6585.03|6704.68|6584.68|9
1656416040000|2022-06-28 11:34:00|6704.94|6584.94|6704.41|6584.41|6704.94|6584.94|6704.19|6584.19|10
1656416050000|2022-06-28 11:34:10|6704.63|6584.63|6704.56|6584.56|6705.14|6585.14|6704.4|6584.4|10
1656416060000|2022-06-28 11:34:20|6704.42|6584.42|6705.77|6585.77|6705.77|6585.77|6704.42|6584.42|10
1656416070000|2022-06-28 11:34:30|6705.67|6585.67|6705.63|6585.63|6705.98|6585.98|6705.58|6585.58|9
1656416080000|2022-06-28 11:34:40|6705.62|6585.62|6706.24|6586.24|6706.32|6586.32|6705.52|6585.52|10
1656416090000|2022-06-28 11:34:50|6706.08|6586.08|6706.37|6586.37|6706.74|6586.74|6706.08|6586.08|8
1656416100000|2022-06-28 11:35:00|6706.53|6586.53|6709.13|6589.13|6709.13|6589.13|6706.53|6586.53|10
1656416110000|2022-06-28 11:35:10|6708.85|6588.85|6709.34|6589.34|6709.34|6589.34|6708.85|6588.85|10
1656416120000|2022-06-28 11:35:20|6709.31|6589.31|6709.67|6589.67|6709.68|6589.68|6709.11|6589.11|10
1656416130000|2022-06-28 11:35:30|6709.52|6589.52|6708.22|6588.22|6709.52|6589.52|6708.19|6588.19|10
1656416140000|2022-06-28 11:35:40|6708.2|6588.2|6706.49|6586.49|6708.35|6588.35|6706.49|6586.49|10
1656416150000|2022-06-28 11:35:50|6706.44|6586.44|6705.56|6585.56|6706.44|6586.44|6705.52|6585.52|10
1656416160000|2022-06-28 11:36:00|6705.45|6585.45|6705.57|6585.57|6705.83|6585.83|6705.38|6585.38|9
1656416170000|2022-06-28 11:36:10|6705.64|6585.64|6705.87|6585.87|6705.88|6585.88|6705.47|6585.47|10
1656416180000|2022-06-28 11:36:20|6705.62|6585.62|6705.64|6585.64|6705.83|6585.83|6705.19|6585.19|10
1656416190000|2022-06-28 11:36:30|6705.57|6585.57|6705.61|6585.61|6705.75|6585.75|6705.48|6585.48|9
1656416200000|2022-06-28 11:36:40|6705.7|6585.7|6705.54|6585.54|6705.7|6585.7|6705.39|6585.39|7
1656416210000|2022-06-28 11:36:50|6705.5|6585.5|6705.07|6585.07|6705.53|6585.53|6705.07|6585.07|9
1656416220000|2022-06-28 11:37:00|6705.03|6585.03|6704.79|6584.79|6705.4|6585.4|6704.57|6584.57|10
1656416230000|2022-06-28 11:37:10|6704.87|6584.87|6702.87|6582.87|6704.87|6584.87|6702.87|6582.87|10
1656416240000|2022-06-28 11:37:20|6702.79|6582.79|6702.34|6582.34|6703.23|6583.23|6702.34|6582.34|10
1656416250000|2022-06-28 11:37:30|6702.62|6582.62|6702.42|6582.42|6702.62|6582.62|6702.28|6582.28|10
1656416260000|2022-06-28 11:37:40|6702.2|6582.2|6702.26|6582.26|6702.38|6582.38|6702.07|6582.07|8
1656416270000|2022-06-28 11:37:50|6702.18|6582.18|6701.56|6581.56|6702.18|6582.18|6701.44|6581.44|10
1656416280000|2022-06-28 11:38:00|6701.43|6581.43|6701.27|6581.27|6701.69|6581.69|6701.24|6581.24|9
1656416290000|2022-06-28 11:38:10|6701.33|6581.33|6700.56|6580.56|6701.33|6581.33|6700.47|6580.47|10
1656416300000|2022-06-28 11:38:20|6700.62|6580.62|6700.84|6580.84|6700.84|6580.84|6700.52|6580.52|10
1656416310000|2022-06-28 11:38:30|6701|6581|6701.04|6581.04|6701.47|6581.47|6701|6581|10
1656416320000|2022-06-28 11:38:40|6701.3|6581.3|6701.22|6581.22|6701.3|6581.3|6700.97|6580.97|9
1656416330000|2022-06-28 11:38:50|6701.04|6581.04|6701.19|6581.19|6701.21|6581.21|6700.97|6580.97|10
1656416340000|2022-06-28 11:39:00|6700.94|6580.94|6701.23|6581.23|6701.24|6581.24|6700.91|6580.91|8
1656416350000|2022-06-28 11:39:10|6701.19|6581.19|6701.35|6581.35|6701.65|6581.65|6701.19|6581.19|10
1656416360000|2022-06-28 11:39:20|6701.62|6581.62|6701.03|6581.03|6701.62|6581.62|6701.03|6581.03|10
1656416370000|2022-06-28 11:39:30|6700.84|6580.84|6700.43|6580.43|6700.92|6580.92|6700.43|6580.43|9
1656416380000|2022-06-28 11:39:40|6700.32|6580.32|6700.28|6580.28|6700.47|6580.47|6700.23|6580.23|10
1656416390000|2022-06-28 11:39:50|6700.34|6580.34|6700.79|6580.79|6700.79|6580.79|6700.32|6580.32|8
1656416400000|2022-06-28 11:40:00|6700.8|6580.8|6700.13|6580.13|6700.88|6580.88|6700.13|6580.13|10
1656416410000|2022-06-28 11:40:10|6699.97|6579.97|6699.06|6579.06|6700.08|6580.08|6699.06|6579.06|10
1656416420000|2022-06-28 11:40:20|6698.98|6578.98|6697.88|6577.88|6698.98|6578.98|6697.88|6577.88|10
1656416430000|2022-06-28 11:40:30|6697.75|6577.75|6696.76|6576.76|6697.75|6577.75|6696.61|6576.61|9
1656416440000|2022-06-28 11:40:40|6696.49|6576.49|6695.45|6575.45|6696.61|6576.61|6695.45|6575.45|10
1656416450000|2022-06-28 11:40:50|6695.49|6575.49|6693.97|6573.97|6695.49|6575.49|6693.97|6573.97|10
1656416460000|2022-06-28 11:41:00|6693.78|6573.78|6693.49|6573.49|6693.78|6573.78|6693.49|6573.49|10
1656416470000|2022-06-28 11:41:10|6693.6|6573.6|6693.57|6573.57|6693.79|6573.79|6693.38|6573.38|9
1656416480000|2022-06-28 11:41:20|6693.66|6573.66|6694.54|6574.54|6694.54|6574.54|6693.65|6573.65|10
1656416490000|2022-06-28 11:41:30|6694.19|6574.19|6694.14|6574.14|6694.51|6574.51|6694.14|6574.14|9
1656416500000|2022-06-28 11:41:40|6694.24|6574.24|6694.61|6574.61|6694.61|6574.61|6693.74|6573.74|10
1656416510000|2022-06-28 11:41:50|6694.21|6574.21|6693.55|6573.55|6694.4|6574.4|6693.55|6573.55|10
1656416520000|2022-06-28 11:42:00|6693.63|6573.63|6692.94|6572.94|6693.63|6573.63|6692.94|6572.94|10
1656416530000|2022-06-28 11:42:10|6692.9|6572.9|6692.89|6572.89|6693.1|6573.1|6692.7|6572.7|9
1656416540000|2022-06-28 11:42:20|6692.72|6572.72|6691.5|6571.5|6692.72|6572.72|6691.5|6571.5|10
1656416550000|2022-06-28 11:42:30|6691.52|6571.52|6691.29|6571.29|6691.53|6571.53|6691.19|6571.19|9
1656416560000|2022-06-28 11:42:40|6691.33|6571.33|6690.95|6570.95|6691.33|6571.33|6690.82|6570.82|9
1656416570000|2022-06-28 11:42:50|6690.98|6570.98|6690.98|6570.98|6690.98|6570.98|6690.87|6570.87|8
1656416580000|2022-06-28 11:43:00|6690.95|6570.95|6690.71|6570.71|6690.97|6570.97|6690.71|6570.71|9
1656416590000|2022-06-28 11:43:10|6690.78|6570.78|6692.32|6572.32|6692.32|6572.32|6690.78|6570.78|10
1656416600000|2022-06-28 11:43:20|6692.3|6572.3|6691.65|6571.65|6692.3|6572.3|6691.42|6571.42|10
1656416610000|2022-06-28 11:43:30|6692.06|6572.06|6692.59|6572.59|6692.59|6572.59|6691.59|6571.59|10
1656416620000|2022-06-28 11:43:40|6692.48|6572.48|6692.83|6572.83|6692.83|6572.83|6692.31|6572.31|9
1656416630000|2022-06-28 11:43:50|6692.82|6572.82|6692.45|6572.45|6692.82|6572.82|6692.17|6572.17|8
1656416640000|2022-06-28 11:44:00|6692.35|6572.35|6692.62|6572.62|6692.92|6572.92|6692.3|6572.3|10
1656416650000|2022-06-28 11:44:10|6692.58|6572.58|6693.15|6573.15|6693.15|6573.15|6692.31|6572.31|10
1656416660000|2022-06-28 11:44:20|6692.93|6572.93|6694.16|6574.16|6694.2|6574.2|6692.88|6572.88|10
1656416670000|2022-06-28 11:44:30|6694.35|6574.35|6694.25|6574.25|6694.35|6574.35|6694.19|6574.19|9
1656416680000|2022-06-28 11:44:40|6694.24|6574.24|6693.57|6573.57|6694.26|6574.26|6693.56|6573.56|10
1656416690000|2022-06-28 11:44:50|6693.55|6573.55|6694.18|6574.18|6694.18|6574.18|6693.54|6573.54|9
1656416700000|2022-06-28 11:45:00|6694.25|6574.25|6694.08|6574.08|6694.31|6574.31|6694.05|6574.05|9
1656416710000|2022-06-28 11:45:10|6693.92|6573.92|6694.14|6574.14|6694.27|6574.27|6693.78|6573.78|10
1656416720000|2022-06-28 11:45:20|6694.18|6574.18|6693.6|6573.6|6694.18|6574.18|6693.59|6573.59|9
1656416730000|2022-06-28 11:45:30|6693.77|6573.77|6694.39|6574.39|6694.39|6574.39|6693.68|6573.68|10
1656416740000|2022-06-28 11:45:40|6694.38|6574.38|6694.28|6574.28|6694.59|6574.59|6694.23|6574.23|8
1656416750000|2022-06-28 11:45:50|6694.07|6574.07|6693.65|6573.65|6694.07|6574.07|6693.65|6573.65|10
1656416760000|2022-06-28 11:46:00|6693.55|6573.55|6694.64|6574.64|6694.64|6574.64|6693.54|6573.54|10
1656416770000|2022-06-28 11:46:10|6694.76|6574.76|6695.6|6575.6|6695.63|6575.63|6694.39|6574.39|10
1656416780000|2022-06-28 11:46:20|6695.69|6575.69|6696.8|6576.8|6696.88|6576.88|6695.69|6575.69|10
1656416790000|2022-06-28 11:46:30|6697.1|6577.1|6697.88|6577.88|6697.98|6577.98|6697.1|6577.1|10
1656416800000|2022-06-28 11:46:40|6698.06|6578.06|6698.21|6578.21|6698.29|6578.29|6697.88|6577.88|8
1656416810000|2022-06-28 11:46:50|6698.14|6578.14|6697.95|6577.95|6698.16|6578.16|6697.95|6577.95|10
1656416820000|2022-06-28 11:47:00|6697.83|6577.83|6698.03|6578.03|6698.21|6578.21|6697.83|6577.83|8
1656416830000|2022-06-28 11:47:10|6698.04|6578.04|6697.98|6577.98|6698.22|6578.22|6697.98|6577.98|9
1656416840000|2022-06-28 11:47:20|6697.87|6577.87|6697.48|6577.48|6698.25|6578.25|6697.48|6577.48|10
1656416850000|2022-06-28 11:47:30|6697.55|6577.55|6697.74|6577.74|6697.74|6577.74|6697.43|6577.43|10
1656416860000|2022-06-28 11:47:40|6697.55|6577.55|6697.09|6577.09|6697.58|6577.58|6697.09|6577.09|10
1656416870000|2022-06-28 11:47:50|6697.06|6577.06|6697.25|6577.25|6697.29|6577.29|6696.97|6576.97|9
1656416880000|2022-06-28 11:48:00|6697.29|6577.29|6697.27|6577.27|6697.52|6577.52|6697.17|6577.17|10
1656416890000|2022-06-28 11:48:10|6697.33|6577.33|6697.83|6577.83|6698.06|6578.06|6697.33|6577.33|8
1656416900000|2022-06-28 11:48:20|6697.58|6577.58|6698.09|6578.09|6698.2|6578.2|6697.58|6577.58|10
1656416910000|2022-06-28 11:48:30|6698.17|6578.17|6698.44|6578.44|6698.44|6578.44|6697.76|6577.76|10
1656416920000|2022-06-28 11:48:40|6698.07|6578.07|6699.19|6579.19|6699.19|6579.19|6697.84|6577.84|10
1656416930000|2022-06-28 11:48:50|6699.22|6579.22|6699.3|6579.3|6699.3|6579.3|6699.15|6579.15|9
1656416940000|2022-06-28 11:49:00|6699.4|6579.4|6698.81|6578.81|6699.4|6579.4|6698.64|6578.64|9
1656416950000|2022-06-28 11:49:10|6698.84|6578.84|6698.7|6578.7|6698.85|6578.85|6698.7|6578.7|6
1656416960000|2022-06-28 11:49:20|6698.78|6578.78|6699.15|6579.15|6699.15|6579.15|6698.77|6578.77|9
1656416970000|2022-06-28 11:49:30|6699.16|6579.16|6700.4|6580.4|6700.4|6580.4|6699.16|6579.16|10
1656416980000|2022-06-28 11:49:40|6700.64|6580.64|6700.69|6580.69|6700.93|6580.93|6700.64|6580.64|9
1656416990000|2022-06-28 11:49:50|6700.8|6580.8|6700.25|6580.25|6700.8|6580.8|6700.19|6580.19|10
1656417000000|2022-06-28 11:50:00|6700.15|6580.15|6700.43|6580.43|6700.68|6580.68|6700.15|6580.15|10
1656417010000|2022-06-28 11:50:10|6700.59|6580.59|6700.15|6580.15|6700.59|6580.59|6700.04|6580.04|10
1656417020000|2022-06-28 11:50:20|6700.17|6580.17|6699.61|6579.61|6700.17|6580.17|6699.06|6579.06|10
1656417030000|2022-06-28 11:50:30|6699.17|6579.17|6698.85|6578.85|6699.3|6579.3|6698.49|6578.49|10
1656417040000|2022-06-28 11:50:40|6698.89|6578.89|6696.98|6576.98|6698.89|6578.89|6696.81|6576.81|10
1656417050000|2022-06-28 11:50:50|6696.82|6576.82|6693.28|6573.28|6696.82|6576.82|6693.28|6573.28|10
1656417060000|2022-06-28 11:51:00|6692.21|6572.21|6690.36|6570.36|6692.21|6572.21|6689.85|6569.85|10
1656417070000|2022-06-28 11:51:10|6690.15|6570.15|6688.34|6568.34|6690.15|6570.15|6687.77|6567.77|10
1656417080000|2022-06-28 11:51:20|6687.74|6567.74|6682.84|6562.84|6687.74|6567.74|6682.84|6562.84|10
1656417090000|2022-06-28 11:51:30|6682.86|6562.86|6682.28|6562.28|6683.64|6563.64|6682.28|6562.28|10
1656417100000|2022-06-28 11:51:40|6682.15|6562.15|6682.25|6562.25|6682.25|6562.25|6681.69|6561.69|10
1656417110000|2022-06-28 11:51:50|6682.35|6562.35|6684.43|6564.43|6684.49|6564.49|6682.35|6562.35|9
1656417120000|2022-06-28 11:52:00|6684.45|6564.45|6685.32|6565.32|6685.32|6565.32|6684.32|6564.32|9
1656417130000|2022-06-28 11:52:10|6685.42|6565.42|6686.21|6566.21|6686.21|6566.21|6685.42|6565.42|9
1656417140000|2022-06-28 11:52:20|6686.36|6566.36|6689.19|6569.19|6689.19|6569.19|6686.36|6566.36|10
1656417150000|2022-06-28 11:52:30|6689.62|6569.62|6689.49|6569.49|6690.53|6570.53|6689.42|6569.42|10
1656417160000|2022-06-28 11:52:40|6689.54|6569.54|6689.13|6569.13|6689.79|6569.79|6688.83|6568.83|10
1656417170000|2022-06-28 11:52:50|6688.82|6568.82|6688.82|6568.82|6689|6569|6688.73|6568.73|10
1656417180000|2022-06-28 11:53:00|6688.87|6568.87|6688.42|6568.42|6688.87|6568.87|6688.42|6568.42|9
1656417190000|2022-06-28 11:53:10|6688.52|6568.52|6688.67|6568.67|6688.81|6568.81|6688.52|6568.52|10
1656417200000|2022-06-28 11:53:20|6688.84|6568.84|6689.14|6569.14|6689.26|6569.26|6688.84|6568.84|10
1656417210000|2022-06-28 11:53:30|6689.17|6569.17|6689.36|6569.36|6689.36|6569.36|6688.95|6568.95|9
1656417220000|2022-06-28 11:53:40|6689.44|6569.44|6689.33|6569.33|6689.58|6569.58|6689.26|6569.26|10
1656417230000|2022-06-28 11:53:50|6689.15|6569.15|6689.58|6569.58|6689.66|6569.66|6688.96|6568.96|10
1656417240000|2022-06-28 11:54:00|6689.42|6569.42|6689.58|6569.58|6689.69|6569.69|6689.42|6569.42|9
1656417250000|2022-06-28 11:54:10|6689.63|6569.63|6690.3|6570.3|6690.3|6570.3|6689.63|6569.63|10
1656417260000|2022-06-28 11:54:20|6690.27|6570.27|6690.07|6570.07|6690.27|6570.27|6689.98|6569.98|7
1656417270000|2022-06-28 11:54:30|6690.06|6570.06|6690.48|6570.48|6690.71|6570.71|6690.06|6570.06|10
1656417280000|2022-06-28 11:54:40|6690.7|6570.7|6690.71|6570.71|6690.86|6570.86|6690.59|6570.59|10
1656417290000|2022-06-28 11:54:50|6690.82|6570.82|6691.17|6571.17|6691.17|6571.17|6690.81|6570.81|8
1656417300000|2022-06-28 11:55:00|6691.42|6571.42|6690.82|6570.82|6691.42|6571.42|6690.82|6570.82|10
1656417310000|2022-06-28 11:55:10|6690.79|6570.79|6690.13|6570.13|6690.79|6570.79|6690.13|6570.13|8
1656417320000|2022-06-28 11:55:20|6690.01|6570.01|6688.84|6568.84|6690.01|6570.01|6688.77|6568.77|10
1656417330000|2022-06-28 11:55:30|6688.94|6568.94|6687.01|6567.01|6688.94|6568.94|6687.01|6567.01|10
1656417340000|2022-06-28 11:55:40|6686.74|6566.74|6685.36|6565.36|6686.74|6566.74|6685.3|6565.3|10
1656417350000|2022-06-28 11:55:50|6685.37|6565.37|6684.62|6564.62|6685.37|6565.37|6684.34|6564.34|10
1656417360000|2022-06-28 11:56:00|6684.52|6564.52|6684.56|6564.56|6684.95|6564.95|6684.52|6564.52|10
1656417370000|2022-06-28 11:56:10|6684.28|6564.28|6684.28|6564.28|6684.59|6564.59|6684.07|6564.07|10
1656417380000|2022-06-28 11:56:20|6684.19|6564.19|6683.77|6563.77|6684.19|6564.19|6683.7|6563.7|10
1656417390000|2022-06-28 11:56:30|6683.74|6563.74|6683.65|6563.65|6683.9|6563.9|6683.65|6563.65|10
1656417400000|2022-06-28 11:56:40|6683.71|6563.71|6683.92|6563.92|6683.92|6563.92|6683.55|6563.55|8
1656417410000|2022-06-28 11:56:50|6683.99|6563.99|6683.67|6563.67|6683.99|6563.99|6683.22|6563.22|10
1656417420000|2022-06-28 11:57:00|6683.59|6563.59|6682.9|6562.9|6683.65|6563.65|6682.84|6562.84|9
1656417430000|2022-06-28 11:57:10|6682.94|6562.94|6682.32|6562.32|6682.94|6562.94|6682.28|6562.28|10
1656417440000|2022-06-28 11:57:20|6682.37|6562.37|6682.3|6562.3|6682.6|6562.6|6682.25|6562.25|10
1656417450000|2022-06-28 11:57:30|6681.93|6561.93|6682.5|6562.5|6682.53|6562.53|6681.93|6561.93|9
1656417460000|2022-06-28 11:57:40|6682.62|6562.62|6682.41|6562.41|6682.62|6562.62|6682.22|6562.22|9
1656417470000|2022-06-28 11:57:50|6682.26|6562.26|6681.63|6561.63|6682.26|6562.26|6681.49|6561.49|10
1656417480000|2022-06-28 11:58:00|6681.82|6561.82|6682.16|6562.16|6682.16|6562.16|6681.75|6561.75|8
1656417490000|2022-06-28 11:58:10|6681.68|6561.68|6682.75|6562.75|6682.75|6562.75|6681.68|6561.68|10
1656417500000|2022-06-28 11:58:20|6682.79|6562.79|6683.55|6563.55|6683.68|6563.68|6682.79|6562.79|10
1656417510000|2022-06-28 11:58:30|6683.52|6563.52|6683.35|6563.35|6683.66|6563.66|6683.17|6563.17|8
1656417520000|2022-06-28 11:58:40|6683.58|6563.58|6684.41|6564.41|6684.48|6564.48|6683.23|6563.23|10
1656417530000|2022-06-28 11:58:50|6684.35|6564.35|6684.1|6564.1|6684.52|6564.52|6683.89|6563.89|9
1656417540000|2022-06-28 11:59:00|6683.92|6563.92|6684.96|6564.96|6684.96|6564.96|6683.92|6563.92|10
1656417550000|2022-06-28 11:59:10|6684.85|6564.85|6684.79|6564.79|6684.85|6564.85|6684.54|6564.54|9
1656417560000|2022-06-28 11:59:20|6684.72|6564.72|6684.66|6564.66|6684.85|6564.85|6684.64|6564.64|9
1656417570000|2022-06-28 11:59:30|6684.68|6564.68|6683.62|6563.62|6684.84|6564.84|6683.62|6563.62|8
1656417580000|2022-06-28 11:59:40|6683.92|6563.92|6684.56|6564.56|6684.56|6564.56|6683.7|6563.7|10
1656417590000|2022-06-28 11:59:50|6684.27|6564.27|6684.41|6564.41|6685.03|6565.03|6684.27|6564.27|9
1656417600000|2022-06-28 12:00:00|6684.27|6564.27|6684.01|6564.01|6685.02|6565.02|6684.01|6564.01|9
1656417610000|2022-06-28 12:00:10|6683.91|6563.91|6684.25|6564.25|6684.55|6564.55|6683.91|6563.91|10
1656417620000|2022-06-28 12:00:20|6683.81|6563.81|6683.57|6563.57|6684.12|6564.12|6683.57|6563.57|10
1656417630000|2022-06-28 12:00:30|6684.05|6564.05|6682.47|6562.47|6684.05|6564.05|6682.47|6562.47|10
1656417640000|2022-06-28 12:00:40|6682.23|6562.23|6682.62|6562.62|6682.8|6562.8|6682.23|6562.23|10
1656417650000|2022-06-28 12:00:50|6682.71|6562.71|6681.97|6561.97|6682.75|6562.75|6681.97|6561.97|10
1656417660000|2022-06-28 12:01:00|6681.99|6561.99|6681.62|6561.62|6682.02|6562.02|6681.62|6561.62|10
1656417670000|2022-06-28 12:01:10|6681.58|6561.58|6681.64|6561.64|6681.91|6561.91|6681.44|6561.44|9
1656417680000|2022-06-28 12:01:20|6681.78|6561.78|6683.06|6563.06|6683.06|6563.06|6681.73|6561.73|10
1656417690000|2022-06-28 12:01:30|6683.23|6563.23|6684.64|6564.64|6684.71|6564.71|6683.22|6563.22|10
1656417700000|2022-06-28 12:01:40|6684.15|6564.15|6684.09|6564.09|6684.45|6564.45|6683.67|6563.67|9
1656417710000|2022-06-28 12:01:50|6684.61|6564.61|6684.99|6564.99|6685.05|6565.05|6684.48|6564.48|8
1656417720000|2022-06-28 12:02:00|6685.13|6565.13|6685.33|6565.33|6685.33|6565.33|6685.04|6565.04|9
1656417730000|2022-06-28 12:02:10|6685.5|6565.5|6684.69|6564.69|6685.5|6565.5|6684.69|6564.69|10
1656417740000|2022-06-28 12:02:20|6684.88|6564.88|6685.35|6565.35|6685.35|6565.35|6684.88|6564.88|9
1656417750000|2022-06-28 12:02:30|6685.62|6565.62|6687|6567|6687|6567|6685.62|6565.62|10
1656417760000|2022-06-28 12:02:40|6686.93|6566.93|6687.13|6567.13|6687.13|6567.13|6686.64|6566.64|8
1656417770000|2022-06-28 12:02:50|6687.26|6567.26|6687.8|6567.8|6687.8|6567.8|6687.06|6567.06|9
1656417780000|2022-06-28 12:03:00|6687.69|6567.69|6687.49|6567.49|6687.73|6567.73|6687.42|6567.42|10
1656417790000|2022-06-28 12:03:10|6687.57|6567.57|6687.07|6567.07|6687.57|6567.57|6687.07|6567.07|10
1656417800000|2022-06-28 12:03:20|6687.16|6567.16|6686.18|6566.18|6687.16|6567.16|6686.18|6566.18|7
1656417810000|2022-06-28 12:03:30|6686.03|6566.03|6685.31|6565.31|6686.22|6566.22|6685.26|6565.26|10
1656417820000|2022-06-28 12:03:40|6685.65|6565.65|6684.74|6564.74|6685.65|6565.65|6684.53|6564.53|10
1656417830000|2022-06-28 12:03:50|6684.65|6564.65|6684.68|6564.68|6684.89|6564.89|6684.51|6564.51|9
1656417840000|2022-06-28 12:04:00|6684.43|6564.43|6684.83|6564.83|6684.83|6564.83|6684.43|6564.43|10
1656417850000|2022-06-28 12:04:10|6684.84|6564.84|6685.28|6565.28|6685.28|6565.28|6684.75|6564.75|10
1656417860000|2022-06-28 12:04:20|6685.38|6565.38|6685.71|6565.71|6685.71|6565.71|6685.27|6565.27|10
1656417870000|2022-06-28 12:04:30|6685.85|6565.85|6685.59|6565.59|6685.91|6565.91|6685.57|6565.57|8
1656417880000|2022-06-28 12:04:40|6685.52|6565.52|6686.23|6566.23|6686.23|6566.23|6685.52|6565.52|5
1656417890000|2022-06-28 12:04:50|6686.25|6566.25|6686.91|6566.91|6686.91|6566.91|6686.25|6566.25|8
1656417900000|2022-06-28 12:05:00|6687|6567|6688.19|6568.19|6688.23|6568.23|6687|6567|10
1656417910000|2022-06-28 12:05:10|6688.08|6568.08|6688.44|6568.44|6688.76|6568.76|6688.08|6568.08|10
1656417920000|2022-06-28 12:05:20|6688.35|6568.35|6688.42|6568.42|6688.43|6568.43|6688.24|6568.24|8
1656417930000|2022-06-28 12:05:30|6688.51|6568.51|6689.08|6569.08|6689.08|6569.08|6688.45|6568.45|9
1656417940000|2022-06-28 12:05:40|6689.12|6569.12|6689.14|6569.14|6689.49|6569.49|6689.12|6569.12|8
1656417950000|2022-06-28 12:05:50|6689.12|6569.12|6689.49|6569.49|6689.49|6569.49|6689.04|6569.04|10
1656417960000|2022-06-28 12:06:00|6689.66|6569.66|6690.3|6570.3|6690.3|6570.3|6689.66|6569.66|9
1656417970000|2022-06-28 12:06:10|6690.25|6570.25|6692.93|6572.93|6692.93|6572.93|6690.25|6570.25|10
1656417980000|2022-06-28 12:06:20|6693.03|6573.03|6695.01|6575.01|6695.01|6575.01|6693.03|6573.03|9
1656417990000|2022-06-28 12:06:30|6694.98|6574.98|6697.53|6577.53|6697.53|6577.53|6694.98|6574.98|10
1656418000000|2022-06-28 12:06:40|6697.52|6577.52|6697.8|6577.8|6698.23|6578.23|6697.52|6577.52|9
1656418010000|2022-06-28 12:06:50|6697.94|6577.94|6698.3|6578.3|6698.35|6578.35|6697.89|6577.89|10
1656418020000|2022-06-28 12:07:00|6697.92|6577.92|6697.84|6577.84|6698.52|6578.52|6697.84|6577.84|10
1656418030000|2022-06-28 12:07:10|6697.83|6577.83|6697|6577|6697.83|6577.83|6697|6577|10
1656418040000|2022-06-28 12:07:20|6696.88|6576.88|6698.11|6578.11|6698.11|6578.11|6696.88|6576.88|10
1656418050000|2022-06-28 12:07:30|6698.36|6578.36|6699.53|6579.53|6699.91|6579.91|6698.36|6578.36|10
1656418060000|2022-06-28 12:07:40|6699.67|6579.67|6700.09|6580.09|6700.19|6580.19|6699.67|6579.67|10
1656418070000|2022-06-28 12:07:50|6699.87|6579.87|6700.69|6580.69|6700.69|6580.69|6699.87|6579.87|10
1656418080000|2022-06-28 12:08:00|6700.83|6580.83|6700.71|6580.71|6700.92|6580.92|6700.61|6580.61|10
1656418090000|2022-06-28 12:08:10|6700.96|6580.96|6700.48|6580.48|6700.96|6580.96|6700.48|6580.48|9
1656418100000|2022-06-28 12:08:20|6700.4|6580.4|6700.34|6580.34|6700.47|6580.47|6700.34|6580.34|7
1656418110000|2022-06-28 12:08:30|6700.32|6580.32|6700.27|6580.27|6700.41|6580.41|6700.16|6580.16|10
1656418120000|2022-06-28 12:08:40|6700.29|6580.29|6700.47|6580.47|6700.47|6580.47|6700.2|6580.2|9
1656418130000|2022-06-28 12:08:50|6700.53|6580.53|6700.82|6580.82|6700.82|6580.82|6700.34|6580.34|9
1656418140000|2022-06-28 12:09:00|6700.76|6580.76|6700.85|6580.85|6701.01|6581.01|6700.67|6580.67|9
1656418150000|2022-06-28 12:09:10|6700.97|6580.97|6700.64|6580.64|6700.97|6580.97|6700.56|6580.56|8
1656418160000|2022-06-28 12:09:20|6700.74|6580.74|6700.61|6580.61|6700.78|6580.78|6700.61|6580.61|9
1656418170000|2022-06-28 12:09:30|6700.5|6580.5|6700.57|6580.57|6700.76|6580.76|6700.44|6580.44|10
1656418180000|2022-06-28 12:09:40|6700.56|6580.56|6701.29|6581.29|6701.31|6581.31|6700.55|6580.55|10
1656418190000|2022-06-28 12:09:50|6701.83|6581.83|6702.48|6582.48|6702.48|6582.48|6701.67|6581.67|9
1656418200000|2022-06-28 12:10:00|6702.63|6582.63|6702.44|6582.44|6703.05|6583.05|6702.39|6582.39|10
1656418210000|2022-06-28 12:10:10|6702.84|6582.84|6702.51|6582.51|6702.84|6582.84|6702.43|6582.43|10
1656418220000|2022-06-28 12:10:20|6702.49|6582.49|6703.14|6583.14|6703.14|6583.14|6702.24|6582.24|10
1656418230000|2022-06-28 12:10:30|6702.89|6582.89|6704.85|6584.85|6704.85|6584.85|6702.89|6582.89|10
1656418240000|2022-06-28 12:10:40|6705.46|6585.46|6707.73|6587.73|6707.73|6587.73|6705.46|6585.46|10
1656418250000|2022-06-28 12:10:50|6707.43|6587.43|6709.37|6589.37|6709.37|6589.37|6707.4|6587.4|10
1656418260000|2022-06-28 12:11:00|6709.21|6589.21|6709.37|6589.37|6710.05|6590.05|6709.21|6589.21|10
1656418270000|2022-06-28 12:11:10|6709.38|6589.38|6708.99|6588.99|6709.38|6589.38|6708.67|6588.67|9
1656418280000|2022-06-28 12:11:20|6708.71|6588.71|6709.51|6589.51|6709.52|6589.52|6708.71|6588.71|10
1656418290000|2022-06-28 12:11:30|6709.59|6589.59|6709.15|6589.15|6709.67|6589.67|6709.15|6589.15|9
1656418300000|2022-06-28 12:11:40|6709.1|6589.1|6709.26|6589.26|6709.37|6589.37|6708.9|6588.9|8
1656418310000|2022-06-28 12:11:50|6709.25|6589.25|6709.31|6589.31|6709.36|6589.36|6709.15|6589.15|9
1656418320000|2022-06-28 12:12:00|6709.27|6589.27|6708.53|6588.53|6709.27|6589.27|6708.53|6588.53|8
1656418330000|2022-06-28 12:12:10|6708.39|6588.39|6708.63|6588.63|6708.78|6588.78|6708.39|6588.39|10
1656418340000|2022-06-28 12:12:20|6708.62|6588.62|6708.29|6588.29|6708.66|6588.66|6708.22|6588.22|10
1656418350000|2022-06-28 12:12:30|6708.16|6588.16|6708.04|6588.04|6708.39|6588.39|6708.04|6588.04|8
1656418360000|2022-06-28 12:12:40|6708.2|6588.2|6708.22|6588.22|6708.31|6588.31|6708.14|6588.14|10
1656418370000|2022-06-28 12:12:50|6708.26|6588.26|6708.35|6588.35|6708.52|6588.52|6708.1|6588.1|10
1656418380000|2022-06-28 12:13:00|6708.32|6588.32|6708.89|6588.89|6708.89|6588.89|6708.32|6588.32|10
1656418390000|2022-06-28 12:13:10|6709.41|6589.41|6709.84|6589.84|6709.84|6589.84|6709.29|6589.29|10
1656418400000|2022-06-28 12:13:20|6709.81|6589.81|6710.09|6590.09|6710.14|6590.14|6709.81|6589.81|9
1656418410000|2022-06-28 12:13:30|6710.03|6590.03|6709.97|6589.97|6710.13|6590.13|6709.91|6589.91|9
1656418420000|2022-06-28 12:13:40|6710.06|6590.06|6710.76|6590.76|6710.76|6590.76|6710.06|6590.06|10
1656418430000|2022-06-28 12:13:50|6710.84|6590.84|6710.22|6590.22|6710.84|6590.84|6710.2|6590.2|9
1656418440000|2022-06-28 12:14:00|6710.32|6590.32|6711.24|6591.24|6711.24|6591.24|6710.23|6590.23|10
1656418450000|2022-06-28 12:14:10|6711.56|6591.56|6712.2|6592.2|6712.24|6592.24|6711.56|6591.56|9
1656418460000|2022-06-28 12:14:20|6712.22|6592.22|6713.35|6593.35|6713.66|6593.66|6712.18|6592.18|9
1656418470000|2022-06-28 12:14:30|6713.46|6593.46|6713.49|6593.49|6713.73|6593.73|6713.32|6593.32|10
1656418480000|2022-06-28 12:14:40|6713.6|6593.6|6713.75|6593.75|6713.78|6593.78|6713.6|6593.6|10
1656418490000|2022-06-28 12:14:50|6713.53|6593.53|6713.45|6593.45|6713.81|6593.81|6713.34|6593.34|9
1656418500000|2022-06-28 12:15:00|6713.28|6593.28|6714.1|6594.1|6714.1|6594.1|6713.1|6593.1|10
1656418510000|2022-06-28 12:15:10|6714.26|6594.26|6715.4|6595.4|6715.4|6595.4|6714.26|6594.26|10
1656418520000|2022-06-28 12:15:20|6715.05|6595.05|6715.56|6595.56|6715.77|6595.77|6715.05|6595.05|10
1656418530000|2022-06-28 12:15:30|6715.55|6595.55|6717.39|6597.39|6717.39|6597.39|6715.55|6595.55|10
1656418540000|2022-06-28 12:15:40|6717.41|6597.41|6719.21|6599.21|6719.21|6599.21|6717.01|6597.01|10
1656418550000|2022-06-28 12:15:50|6719.14|6599.14|6721.16|6601.16|6721.21|6601.21|6719.11|6599.11|10
1656418560000|2022-06-28 12:16:00|6721.21|6601.21|6723.44|6603.44|6723.44|6603.44|6721.21|6601.21|10
1656418570000|2022-06-28 12:16:10|6724.15|6604.15|6725.88|6605.88|6725.88|6605.88|6724.15|6604.15|10
1656418580000|2022-06-28 12:16:20|6725.57|6605.57|6729.96|6609.96|6729.96|6609.96|6725.57|6605.57|10
1656418590000|2022-06-28 12:16:30|6730.41|6610.41|6732.04|6612.04|6732.25|6612.25|6730.41|6610.41|10
1656418600000|2022-06-28 12:16:40|6732.22|6612.22|6732.08|6612.08|6732.64|6612.64|6732.08|6612.08|10
1656418610000|2022-06-28 12:16:50|6731.79|6611.79|6731.48|6611.48|6731.92|6611.92|6731.48|6611.48|8
1656418620000|2022-06-28 12:17:00|6731.24|6611.24|6730.25|6610.25|6731.24|6611.24|6730.25|6610.25|9
1656418630000|2022-06-28 12:17:10|6730.22|6610.22|6731.35|6611.35|6731.61|6611.61|6729.7|6609.7|10
1656418640000|2022-06-28 12:17:20|6731.37|6611.37|6730.4|6610.4|6731.66|6611.66|6730.4|6610.4|10
1656418650000|2022-06-28 12:17:30|6730.43|6610.43|6728.5|6608.5|6730.43|6610.43|6728.5|6608.5|10
1656418660000|2022-06-28 12:17:40|6728.48|6608.48|6726.53|6606.53|6728.48|6608.48|6726.53|6606.53|10
1656418670000|2022-06-28 12:17:50|6726.87|6606.87|6726.3|6606.3|6726.97|6606.97|6726.3|6606.3|9
1656418680000|2022-06-28 12:18:00|6726.2|6606.2|6726.31|6606.31|6726.61|6606.61|6726.08|6606.08|8
1656418690000|2022-06-28 12:18:10|6725.42|6605.42|6726.02|6606.02|6726.02|6606.02|6725.42|6605.42|10
1656418700000|2022-06-28 12:18:20|6726.43|6606.43|6727.74|6607.74|6727.74|6607.74|6726.21|6606.21|10
1656418710000|2022-06-28 12:18:30|6727.83|6607.83|6727.8|6607.8|6727.83|6607.83|6727.08|6607.08|10
1656418720000|2022-06-28 12:18:40|6728.03|6608.03|6727.64|6607.64|6728.41|6608.41|6727.61|6607.61|10
1656418730000|2022-06-28 12:18:50|6727.8|6607.8|6727.97|6607.97|6728.17|6608.17|6727.63|6607.63|10
1656418740000|2022-06-28 12:19:00|6727.99|6607.99|6728.22|6608.22|6728.22|6608.22|6727.85|6607.85|10
1656418750000|2022-06-28 12:19:10|6728.04|6608.04|6728.79|6608.79|6728.83|6608.83|6727.81|6607.81|10
1656418760000|2022-06-28 12:19:20|6728.88|6608.88|6729.01|6609.01|6729.01|6609.01|6728.57|6608.57|10
1656418770000|2022-06-28 12:19:30|6729.05|6609.05|6729.65|6609.65|6729.7|6609.7|6729.05|6609.05|9
1656418780000|2022-06-28 12:19:40|6729.79|6609.79|6729.9|6609.9|6730.02|6610.02|6729.64|6609.64|9
1656418790000|2022-06-28 12:19:50|6729.88|6609.88|6729.03|6609.03|6729.89|6609.89|6729.03|6609.03|10
1656418800000|2022-06-28 12:20:00|6728.97|6608.97|6728.5|6608.5|6729.03|6609.03|6728.37|6608.37|10
1656418810000|2022-06-28 12:20:10|6728.38|6608.38|6728.19|6608.19|6728.49|6608.49|6727.93|6607.93|10
1656418820000|2022-06-28 12:20:20|6728.47|6608.47|6729.46|6609.46|6729.46|6609.46|6728.47|6608.47|10
1656418830000|2022-06-28 12:20:30|6729.42|6609.42|6731.63|6611.63|6732.15|6612.15|6729.42|6609.42|10
1656418840000|2022-06-28 12:20:40|6732.67|6612.67|6735.03|6615.03|6735.39|6615.39|6732.67|6612.67|10
1656418850000|2022-06-28 12:20:50|6734.81|6614.81|6734.03|6614.03|6734.81|6614.81|6733.76|6613.76|10
1656418860000|2022-06-28 12:21:00|6734.08|6614.08|6733.83|6613.83|6734.13|6614.13|6733.63|6613.63|10
1656418870000|2022-06-28 12:21:10|6733.63|6613.63|6733.69|6613.69|6733.76|6613.76|6733.09|6613.09|10
1656418880000|2022-06-28 12:21:20|6733.14|6613.14|6732.72|6612.72|6733.29|6613.29|6732.43|6612.43|10
1656418890000|2022-06-28 12:21:30|6732.29|6612.29|6731.61|6611.61|6732.29|6612.29|6731.58|6611.58|10
1656418900000|2022-06-28 12:21:40|6731.49|6611.49|6731.26|6611.26|6731.49|6611.49|6731.26|6611.26|9
1656418910000|2022-06-28 12:21:50|6731.23|6611.23|6730.62|6610.62|6731.31|6611.31|6730.58|6610.58|10
1656418920000|2022-06-28 12:22:00|6730.58|6610.58|6730.21|6610.21|6730.61|6610.61|6730.21|6610.21|9
1656418930000|2022-06-28 12:22:10|6730.11|6610.11|6727.48|6607.48|6730.11|6610.11|6727.28|6607.28|9
1656418940000|2022-06-28 12:22:20|6727.39|6607.39|6726.64|6606.64|6727.41|6607.41|6726.47|6606.47|10
1656418950000|2022-06-28 12:22:30|6726.72|6606.72|6726.92|6606.92|6726.99|6606.99|6726.72|6606.72|10
1656418960000|2022-06-28 12:22:40|6726.89|6606.89|6726.92|6606.92|6726.97|6606.97|6726.48|6606.48|10
1656418970000|2022-06-28 12:22:50|6726.43|6606.43|6725.74|6605.74|6726.72|6606.72|6725.71|6605.71|10
1656418980000|2022-06-28 12:23:00|6725.48|6605.48|6723.31|6603.31|6725.48|6605.48|6723.31|6603.31|10
1656418990000|2022-06-28 12:23:10|6723.05|6603.05|6721.85|6601.85|6723.44|6603.44|6721.85|6601.85|10
1656419000000|2022-06-28 12:23:20|6721.81|6601.81|6719.11|6599.11|6721.83|6601.83|6719.11|6599.11|10
1656419010000|2022-06-28 12:23:30|6719.1|6599.1|6716.96|6596.96|6719.1|6599.1|6716.96|6596.96|9
1656419020000|2022-06-28 12:23:40|6716.7|6596.7|6715.32|6595.32|6716.7|6596.7|6715.32|6595.32|10
1656419030000|2022-06-28 12:23:50|6714.83|6594.83|6714.44|6594.44|6714.97|6594.97|6714.05|6594.05|10
1656419040000|2022-06-28 12:24:00|6714.32|6594.32|6712.33|6592.33|6714.34|6594.34|6712.29|6592.29|10
1656419050000|2022-06-28 12:24:10|6712.35|6592.35|6709.28|6589.28|6712.35|6592.35|6709.28|6589.28|10
1656419060000|2022-06-28 12:24:20|6709.41|6589.41|6704.2|6584.2|6709.41|6589.41|6703.81|6583.81|10
1656419070000|2022-06-28 12:24:30|6703.76|6583.76|6700.73|6580.73|6703.76|6583.76|6700.73|6580.73|10
1656419080000|2022-06-28 12:24:40|6700.52|6580.52|6699.85|6579.85|6700.52|6580.52|6699.49|6579.49|10
1656419090000|2022-06-28 12:24:50|6699.72|6579.72|6698.93|6578.93|6699.73|6579.73|6698.93|6578.93|9
1656419100000|2022-06-28 12:25:00|6698.82|6578.82|6698.07|6578.07|6698.82|6578.82|6697.7|6577.7|10
1656419110000|2022-06-28 12:25:10|6698.29|6578.29|6698.17|6578.17|6698.51|6578.51|6698.08|6578.08|10
1656419120000|2022-06-28 12:25:20|6698.47|6578.47|6697.95|6577.95|6698.47|6578.47|6697.85|6577.85|10
1656419130000|2022-06-28 12:25:30|6697.83|6577.83|6696.97|6576.97|6697.96|6577.96|6696.97|6576.97|10
1656419140000|2022-06-28 12:25:40|6696.76|6576.76|6695.46|6575.46|6696.76|6576.76|6695.3|6575.3|10
1656419150000|2022-06-28 12:25:50|6696.16|6576.16|6693.59|6573.59|6696.16|6576.16|6693.31|6573.31|10
1656419160000|2022-06-28 12:26:00|6692.9|6572.9|6691.47|6571.47|6692.9|6572.9|6690.91|6570.91|10
1656419170000|2022-06-28 12:26:10|6691.18|6571.18|6691.92|6571.92|6691.92|6571.92|6691.18|6571.18|10
1656419180000|2022-06-28 12:26:20|6692.03|6572.03|6690.88|6570.88|6692.03|6572.03|6690.88|6570.88|9
1656419190000|2022-06-28 12:26:30|6690.22|6570.22|6688.17|6568.17|6690.22|6570.22|6688.17|6568.17|10
1656419200000|2022-06-28 12:26:40|6688.02|6568.02|6686.37|6566.37|6688.02|6568.02|6686.37|6566.37|10
1656419210000|2022-06-28 12:26:50|6686.04|6566.04|6685.6|6565.6|6686.04|6566.04|6685.07|6565.07|10
1656419220000|2022-06-28 12:27:00|6685.96|6565.96|6685.95|6565.95|6686.42|6566.42|6685.93|6565.93|10
1656419230000|2022-06-28 12:27:10|6685.6|6565.6|6685.15|6565.15|6685.6|6565.6|6684.99|6564.99|9
1656419240000|2022-06-28 12:27:20|6685.76|6565.76|6686.48|6566.48|6686.48|6566.48|6685.76|6565.76|10
1656419250000|2022-06-28 12:27:30|6686.66|6566.66|6689.52|6569.52|6689.66|6569.66|6686.66|6566.66|10
1656419260000|2022-06-28 12:27:40|6689.55|6569.55|6694.01|6574.01|6694.01|6574.01|6689.55|6569.55|10
1656419270000|2022-06-28 12:27:50|6693.48|6573.48|6693.81|6573.81|6693.93|6573.93|6692.6|6572.6|10
1656419280000|2022-06-28 12:28:00|6693.74|6573.74|6693.55|6573.55|6693.74|6573.74|6692.82|6572.82|10
1656419290000|2022-06-28 12:28:10|6693.75|6573.75|6692.5|6572.5|6694.03|6574.03|6692.5|6572.5|10
1656419300000|2022-06-28 12:28:20|6692.08|6572.08|6691|6571|6692.08|6572.08|6690.92|6570.92|10
1656419310000|2022-06-28 12:28:30|6690.81|6570.81|6690.43|6570.43|6690.81|6570.81|6690.43|6570.43|10
1656419320000|2022-06-28 12:28:40|6690.73|6570.73|6691.05|6571.05|6691.05|6571.05|6690.39|6570.39|10
1656419330000|2022-06-28 12:28:50|6690.68|6570.68|6690.68|6570.68|6690.68|6570.68|6690.41|6570.41|10
1656419340000|2022-06-28 12:29:00|6690.43|6570.43|6690.68|6570.68|6690.68|6570.68|6690|6570|10
1656419350000|2022-06-28 12:29:10|6690.71|6570.71|6690.71|6570.71|6690.91|6570.91|6690.61|6570.61|10
1656419360000|2022-06-28 12:29:20|6690.74|6570.74|6692.01|6572.01|6692.01|6572.01|6690.69|6570.69|10
1656419370000|2022-06-28 12:29:30|6692.09|6572.09|6691.97|6571.97|6692.27|6572.27|6691.97|6571.97|9
1656419380000|2022-06-28 12:29:40|6691.92|6571.92|6692.59|6572.59|6692.66|6572.66|6691.9|6571.9|10
1656419390000|2022-06-28 12:29:50|6692.75|6572.75|6692.23|6572.23|6692.8|6572.8|6692.09|6572.09|10
1656419400000|2022-06-28 12:30:00|6692.38|6572.38|6690.77|6570.77|6692.38|6572.38|6690.34|6570.34|10
1656419410000|2022-06-28 12:30:10|6689.89|6569.89|6689.37|6569.37|6689.94|6569.94|6688.33|6568.33|10
1656419420000|2022-06-28 12:30:20|6689.52|6569.52|6689.29|6569.29|6689.61|6569.61|6689.02|6569.02|10
1656419430000|2022-06-28 12:30:30|6689.96|6569.96|6692.57|6572.57|6692.57|6572.57|6689.96|6569.96|10
1656419440000|2022-06-28 12:30:40|6692.86|6572.86|6690.1|6570.1|6693.62|6573.62|6690.1|6570.1|10
1656419450000|2022-06-28 12:30:50|6689.37|6569.37|6683.45|6563.45|6689.37|6569.37|6683.45|6563.45|10
1656419460000|2022-06-28 12:31:00|6682.2|6562.2|6677.28|6557.28|6682.2|6562.2|6677.28|6557.28|10
1656419470000|2022-06-28 12:31:10|6677.23|6557.23|6676.45|6556.45|6677.39|6557.39|6676.45|6556.45|10
1656419480000|2022-06-28 12:31:20|6676.4|6556.4|6675.61|6555.61|6676.4|6556.4|6675.52|6555.52|9
1656419490000|2022-06-28 12:31:30|6675.78|6555.78|6677.16|6557.16|6677.16|6557.16|6675.78|6555.78|10
1656419500000|2022-06-28 12:31:40|6677.2|6557.2|6677.39|6557.39|6677.39|6557.39|6677.08|6557.08|9
1656419510000|2022-06-28 12:31:50|6677.45|6557.45|6679.33|6559.33|6679.48|6559.48|6677.45|6557.45|10
1656419520000|2022-06-28 12:32:00|6679.37|6559.37|6680.79|6560.79|6680.97|6560.97|6679.37|6559.37|10
1656419530000|2022-06-28 12:32:10|6681.11|6561.11|6682.64|6562.64|6682.69|6562.69|6681.11|6561.11|10
1656419540000|2022-06-28 12:32:20|6682.75|6562.75|6682.98|6562.98|6683|6563|6682.42|6562.42|8
1656419550000|2022-06-28 12:32:30|6683.16|6563.16|6684.41|6564.41|6684.41|6564.41|6683.16|6563.16|8
1656419560000|2022-06-28 12:32:40|6684.35|6564.35|6684.52|6564.52|6684.81|6564.81|6684.33|6564.33|10
1656419570000|2022-06-28 12:32:50|6684.57|6564.57|6685.29|6565.29|6685.29|6565.29|6684.57|6564.57|9
1656419580000|2022-06-28 12:33:00|6685.11|6565.11|6685.21|6565.21|6685.57|6565.57|6685.11|6565.11|10
1656419590000|2022-06-28 12:33:10|6685.2|6565.2|6686.3|6566.3|6686.3|6566.3|6685.2|6565.2|10
1656419600000|2022-06-28 12:33:20|6686.13|6566.13|6687.53|6567.53|6687.53|6567.53|6686.13|6566.13|9
1656419610000|2022-06-28 12:33:30|6687.43|6567.43|6688.42|6568.42|6688.43|6568.43|6687.36|6567.36|10
1656419620000|2022-06-28 12:33:40|6688.21|6568.21|6690.37|6570.37|6690.37|6570.37|6688.21|6568.21|10
1656419630000|2022-06-28 12:33:50|6690.62|6570.62|6692.38|6572.38|6692.42|6572.42|6690.62|6570.62|10
1656419640000|2022-06-28 12:34:00|6692.59|6572.59|6692.3|6572.3|6692.65|6572.65|6692.15|6572.15|10
1656419650000|2022-06-28 12:34:10|6692.43|6572.43|6691.51|6571.51|6692.43|6572.43|6691.49|6571.49|9
1656419660000|2022-06-28 12:34:20|6691.7|6571.7|6691.56|6571.56|6692.1|6572.1|6691.55|6571.55|10
1656419670000|2022-06-28 12:34:30|6691.6|6571.6|6690.38|6570.38|6691.6|6571.6|6690.05|6570.05|10
1656419680000|2022-06-28 12:34:40|6690.23|6570.23|6690.12|6570.12|6690.69|6570.69|6690.12|6570.12|10
1656419690000|2022-06-28 12:34:50|6690.13|6570.13|6688.47|6568.47|6690.26|6570.26|6688.47|6568.47|10
1656419700000|2022-06-28 12:35:00|6688.46|6568.46|6688.31|6568.31|6688.9|6568.9|6688.31|6568.31|10
1656419710000|2022-06-28 12:35:10|6688.44|6568.44|6688.74|6568.74|6688.77|6568.77|6688.3|6568.3|10
1656419720000|2022-06-28 12:35:20|6688.48|6568.48|6689.07|6569.07|6689.07|6569.07|6688.48|6568.48|10
1656419730000|2022-06-28 12:35:30|6688.88|6568.88|6688.84|6568.84|6689.41|6569.41|6688.74|6568.74|9
1656419740000|2022-06-28 12:35:40|6689.57|6569.57|6692.03|6572.03|6692.03|6572.03|6689.57|6569.57|9
1656419750000|2022-06-28 12:35:50|6692.86|6572.86|6697.98|6577.98|6697.98|6577.98|6692.86|6572.86|10
1656419760000|2022-06-28 12:36:00|6697.86|6577.86|6699.53|6579.53|6699.53|6579.53|6697.86|6577.86|9
1656419770000|2022-06-28 12:36:10|6699.97|6579.97|6701.2|6581.2|6701.25|6581.25|6699.97|6579.97|10
1656419780000|2022-06-28 12:36:20|6701.14|6581.14|6700.15|6580.15|6701.14|6581.14|6700.1|6580.1|9
1656419790000|2022-06-28 12:36:30|6700.18|6580.18|6700.37|6580.37|6700.67|6580.67|6700.18|6580.18|10
1656419800000|2022-06-28 12:36:40|6700.36|6580.36|6701.11|6581.11|6701.11|6581.11|6700.31|6580.31|10
1656419810000|2022-06-28 12:36:50|6701.09|6581.09|6701.22|6581.22|6701.22|6581.22|6700.94|6580.94|10
1656419820000|2022-06-28 12:37:00|6701.21|6581.21|6702.53|6582.53|6702.53|6582.53|6701.03|6581.03|10
1656419830000|2022-06-28 12:37:10|6702.55|6582.55|6701.17|6581.17|6702.58|6582.58|6701.17|6581.17|9
1656419840000|2022-06-28 12:37:20|6701.5|6581.5|6699.43|6579.43|6701.5|6581.5|6699.43|6579.43|10
1656419850000|2022-06-28 12:37:30|6699.51|6579.51|6698.68|6578.68|6699.56|6579.56|6698.68|6578.68|9
1656419860000|2022-06-28 12:37:40|6698.81|6578.81|6699.16|6579.16|6699.46|6579.46|6698.81|6578.81|10
1656419870000|2022-06-28 12:37:50|6699.22|6579.22|6698.97|6578.97|6699.72|6579.72|6698.97|6578.97|10
1656419880000|2022-06-28 12:38:00|6698.92|6578.92|6699.05|6579.05|6699.14|6579.14|6698.88|6578.88|10
1656419890000|2022-06-28 12:38:10|6698.9|6578.9|6698.06|6578.06|6698.9|6578.9|6698.06|6578.06|10
1656419900000|2022-06-28 12:38:20|6698.17|6578.17|6697.17|6577.17|6698.33|6578.33|6697.17|6577.17|10
1656419910000|2022-06-28 12:38:30|6697.29|6577.29|6696.61|6576.61|6697.29|6577.29|6696.61|6576.61|10
1656419920000|2022-06-28 12:38:40|6696.55|6576.55|6696.42|6576.42|6696.72|6576.72|6696.41|6576.41|9
1656419930000|2022-06-28 12:38:50|6696.33|6576.33|6696.27|6576.27|6696.39|6576.39|6696.23|6576.23|9
1656419940000|2022-06-28 12:39:00|6696.32|6576.32|6696.49|6576.49|6696.56|6576.56|6696.27|6576.27|10
1656419950000|2022-06-28 12:39:10|6696.61|6576.61|6697.23|6577.23|6697.35|6577.35|6696.58|6576.58|10
1656419960000|2022-06-28 12:39:20|6697.28|6577.28|6697.41|6577.41|6697.52|6577.52|6697.28|6577.28|10
1656419970000|2022-06-28 12:39:30|6697.57|6577.57|6697.47|6577.47|6697.57|6577.57|6697.14|6577.14|10
1656419980000|2022-06-28 12:39:40|6697.56|6577.56|6697.8|6577.8|6697.94|6577.94|6697.48|6577.48|10
1656419990000|2022-06-28 12:39:50|6697.79|6577.79|6697.58|6577.58|6697.79|6577.79|6697.58|6577.58|9
1656420000000|2022-06-28 12:40:00|6697.62|6577.62|6698.74|6578.74|6698.74|6578.74|6697.62|6577.62|10
1656420010000|2022-06-28 12:40:10|6698.92|6578.92|6699.3|6579.3|6699.38|6579.38|6698.92|6578.92|10
1656420020000|2022-06-28 12:40:20|6699.2|6579.2|6699.59|6579.59|6699.59|6579.59|6699.05|6579.05|10
1656420030000|2022-06-28 12:40:30|6699.68|6579.68|6700.38|6580.38|6700.38|6580.38|6699.58|6579.58|10
1656420040000|2022-06-28 12:40:40|6700.62|6580.62|6700.63|6580.63|6700.96|6580.96|6699.9|6579.9|10
1656420050000|2022-06-28 12:40:50|6700.62|6580.62|6701.3|6581.3|6701.3|6581.3|6700.4|6580.4|10
1656420060000|2022-06-28 12:41:00|6701.7|6581.7|6702.5|6582.5|6702.56|6582.56|6701.7|6581.7|10
1656420070000|2022-06-28 12:41:10|6702.41|6582.41|6703.09|6583.09|6703.09|6583.09|6702.41|6582.41|8
1656420080000|2022-06-28 12:41:20|6702.96|6582.96|6703.68|6583.68|6703.68|6583.68|6702.71|6582.71|10
1656420090000|2022-06-28 12:41:30|6703.65|6583.65|6704.78|6584.78|6705.05|6585.05|6703.65|6583.65|9
1656420100000|2022-06-28 12:41:40|6704.88|6584.88|6705.74|6585.74|6705.74|6585.74|6704.88|6584.88|10
1656420110000|2022-06-28 12:41:50|6705.88|6585.88|6706.97|6586.97|6706.97|6586.97|6705.88|6585.88|10
1656420120000|2022-06-28 12:42:00|6706.91|6586.91|6706.71|6586.71|6706.91|6586.91|6706.6|6586.6|10
1656420130000|2022-06-28 12:42:10|6706.73|6586.73|6705.85|6585.85|6706.87|6586.87|6705.85|6585.85|10
1656420140000|2022-06-28 12:42:20|6705.86|6585.86|6706.59|6586.59|6706.59|6586.59|6705.69|6585.69|8
1656420150000|2022-06-28 12:42:30|6706.56|6586.56|6705.89|6585.89|6707.17|6587.17|6705.89|6585.89|10
1656420160000|2022-06-28 12:42:40|6705.74|6585.74|6705.84|6585.84|6706.01|6586.01|6705.42|6585.42|10
1656420170000|2022-06-28 12:42:50|6706|6586|6704.4|6584.4|6706|6586|6704.4|6584.4|10
1656420180000|2022-06-28 12:43:00|6704.17|6584.17|6703.93|6583.93|6704.17|6584.17|6703.93|6583.93|10
1656420190000|2022-06-28 12:43:10|6703.87|6583.87|6703.69|6583.69|6703.87|6583.87|6703.57|6583.57|10
1656420200000|2022-06-28 12:43:20|6703.6|6583.6|6703.72|6583.72|6703.78|6583.78|6703.6|6583.6|10
1656420210000|2022-06-28 12:43:30|6703.94|6583.94|6704.1|6584.1|6704.22|6584.22|6703.78|6583.78|9
1656420220000|2022-06-28 12:43:40|6704.06|6584.06|6703.38|6583.38|6704.14|6584.14|6703.38|6583.38|10
1656420230000|2022-06-28 12:43:50|6703.28|6583.28|6702.66|6582.66|6703.31|6583.31|6702.66|6582.66|10
1656420240000|2022-06-28 12:44:00|6702.36|6582.36|6702.21|6582.21|6702.39|6582.39|6702.01|6582.01|10
1656420250000|2022-06-28 12:44:10|6702.06|6582.06|6700.96|6580.96|6702.08|6582.08|6700.93|6580.93|9
1656420260000|2022-06-28 12:44:20|6700.93|6580.93|6700.09|6580.09|6701.15|6581.15|6700.05|6580.05|10
1656420270000|2022-06-28 12:44:30|6700.06|6580.06|6700.03|6580.03|6700.11|6580.11|6699.9|6579.9|10
1656420280000|2022-06-28 12:44:40|6699.68|6579.68|6700.04|6580.04|6700.04|6580.04|6699.07|6579.07|10
1656420290000|2022-06-28 12:44:50|6700.2|6580.2|6700.77|6580.77|6700.78|6580.78|6699.37|6579.37|10
1656420300000|2022-06-28 12:45:00|6700.13|6580.13|6701.98|6581.98|6701.98|6581.98|6700.11|6580.11|10
1656420310000|2022-06-28 12:45:10|6702.58|6582.58|6704.78|6584.78|6704.78|6584.78|6702.58|6582.58|10
1656420320000|2022-06-28 12:45:20|6704.94|6584.94|6705|6585|6705.23|6585.23|6704.64|6584.64|8
1656420330000|2022-06-28 12:45:30|6705.05|6585.05|6705.46|6585.46|6706.19|6586.19|6704.83|6584.83|9
1656420340000|2022-06-28 12:45:40|6705.42|6585.42|6704.26|6584.26|6705.72|6585.72|6704.26|6584.26|10
1656420350000|2022-06-28 12:45:50|6704.38|6584.38|6702.91|6582.91|6704.38|6584.38|6702.91|6582.91|10
1656420360000|2022-06-28 12:46:00|6701.88|6581.88|6700.27|6580.27|6701.88|6581.88|6700.27|6580.27|10
1656420370000|2022-06-28 12:46:10|6699.95|6579.95|6698.66|6578.66|6699.95|6579.95|6698.66|6578.66|10
1656420380000|2022-06-28 12:46:20|6697.98|6577.98|6697.21|6577.21|6697.98|6577.98|6697.04|6577.04|10
1656420390000|2022-06-28 12:46:30|6696.92|6576.92|6695.66|6575.66|6696.92|6576.92|6695.66|6575.66|10
1656420400000|2022-06-28 12:46:40|6695.75|6575.75|6695.02|6575.02|6695.97|6575.97|6694.94|6574.94|10
1656420410000|2022-06-28 12:46:50|6695.56|6575.56|6694.79|6574.79|6695.56|6575.56|6694.6|6574.6|10
1656420420000|2022-06-28 12:47:00|6695.46|6575.46|6695.65|6575.65|6695.65|6575.65|6695.03|6575.03|10
1656420430000|2022-06-28 12:47:10|6696.04|6576.04|6696.6|6576.6|6696.78|6576.78|6696.04|6576.04|10
1656420440000|2022-06-28 12:47:20|6696.54|6576.54|6696.25|6576.25|6696.54|6576.54|6696.25|6576.25|10
1656420450000|2022-06-28 12:47:30|6696.18|6576.18|6696.27|6576.27|6696.49|6576.49|6696.18|6576.18|10
1656420460000|2022-06-28 12:47:40|6696.18|6576.18|6696.03|6576.03|6696.18|6576.18|6695.94|6575.94|10
1656420470000|2022-06-28 12:47:50|6695.95|6575.95|6694.78|6574.78|6695.98|6575.98|6694.57|6574.57|10
1656420480000|2022-06-28 12:48:00|6694.88|6574.88|6693.68|6573.68|6694.88|6574.88|6693.52|6573.52|8
1656420490000|2022-06-28 12:48:10|6693.67|6573.67|6692.77|6572.77|6693.67|6573.67|6692.77|6572.77|10
1656420500000|2022-06-28 12:48:20|6692.58|6572.58|6692.13|6572.13|6692.8|6572.8|6692.13|6572.13|10
1656420510000|2022-06-28 12:48:30|6692.23|6572.23|6690.82|6570.82|6692.24|6572.24|6690.82|6570.82|9
1656420520000|2022-06-28 12:48:40|6690.76|6570.76|6690.97|6570.97|6690.97|6570.97|6690.38|6570.38|10
1656420530000|2022-06-28 12:48:50|6690.9|6570.9|6689.81|6569.81|6690.9|6570.9|6689.81|6569.81|10
1656420540000|2022-06-28 12:49:00|6689.72|6569.72|6688.92|6568.92|6689.84|6569.84|6688.86|6568.86|9
1656420550000|2022-06-28 12:49:10|6688.86|6568.86|6688.85|6568.85|6689.09|6569.09|6688.79|6568.79|10
1656420560000|2022-06-28 12:49:20|6688.82|6568.82|6688.69|6568.69|6688.88|6568.88|6688.58|6568.58|9
1656420570000|2022-06-28 12:49:30|6688.59|6568.59|6688.21|6568.21|6688.68|6568.68|6688.21|6568.21|9
1656420580000|2022-06-28 12:49:40|6687.99|6567.99|6685.88|6565.88|6687.99|6567.99|6685.88|6565.88|10
1656420590000|2022-06-28 12:49:50|6685.69|6565.69|6685.54|6565.54|6686.09|6566.09|6685.54|6565.54|10
1656420600000|2022-06-28 12:50:00|6685.43|6565.43|6684.7|6564.7|6685.43|6565.43|6684.49|6564.49|10
1656420610000|2022-06-28 12:50:10|6684.61|6564.61|6684.29|6564.29|6684.65|6564.65|6683.97|6563.97|10
1656420620000|2022-06-28 12:50:20|6684.16|6564.16|6683.63|6563.63|6684.25|6564.25|6683.36|6563.36|10
1656420630000|2022-06-28 12:50:30|6683.4|6563.4|6682.92|6562.92|6683.67|6563.67|6682.92|6562.92|10
1656420640000|2022-06-28 12:50:40|6683.28|6563.28|6682.17|6562.17|6683.28|6563.28|6682.12|6562.12|9
1656420650000|2022-06-28 12:50:50|6682.22|6562.22|6682.74|6562.74|6682.74|6562.74|6682.11|6562.11|10
1656420660000|2022-06-28 12:51:00|6682.57|6562.57|6683.66|6563.66|6683.7|6563.7|6682.57|6562.57|10
1656420670000|2022-06-28 12:51:10|6683.58|6563.58|6683.73|6563.73|6683.73|6563.73|6683.53|6563.53|10
1656420680000|2022-06-28 12:51:20|6683.79|6563.79|6683.87|6563.87|6683.98|6563.98|6683.74|6563.74|10
1656420690000|2022-06-28 12:51:30|6683.98|6563.98|6684.3|6564.3|6684.37|6564.37|6683.98|6563.98|10
1656420700000|2022-06-28 12:51:40|6684.43|6564.43|6683.41|6563.41|6684.43|6564.43|6683.41|6563.41|10
1656420710000|2022-06-28 12:51:50|6683.61|6563.61|6683.42|6563.42|6683.69|6563.69|6683.1|6563.1|10
1656420720000|2022-06-28 12:52:00|6683.49|6563.49|6683.43|6563.43|6683.64|6563.64|6683.43|6563.43|10
1656420730000|2022-06-28 12:52:10|6683.47|6563.47|6683.21|6563.21|6683.47|6563.47|6683.15|6563.15|9
1656420740000|2022-06-28 12:52:20|6683.35|6563.35|6683.65|6563.65|6683.68|6563.68|6683.27|6563.27|9
1656420750000|2022-06-28 12:52:30|6683.83|6563.83|6683.83|6563.83|6683.84|6563.84|6683.55|6563.55|10
1656420760000|2022-06-28 12:52:40|6683.52|6563.52|6683.35|6563.35|6683.8|6563.8|6683.35|6563.35|10
1656420770000|2022-06-28 12:52:50|6683.12|6563.12|6682.57|6562.57|6683.12|6563.12|6682.47|6562.47|8
1656420780000|2022-06-28 12:53:00|6682.52|6562.52|6682.2|6562.2|6682.52|6562.52|6682.05|6562.05|9
1656420790000|2022-06-28 12:53:10|6682.12|6562.12|6681.52|6561.52|6682.19|6562.19|6681.52|6561.52|9
1656420800000|2022-06-28 12:53:20|6681.49|6561.49|6681.07|6561.07|6681.49|6561.49|6681.07|6561.07|9
1656420810000|2022-06-28 12:53:30|6681.03|6561.03|6680.79|6560.79|6681.03|6561.03|6680.67|6560.67|9
1656420820000|2022-06-28 12:53:40|6680.75|6560.75|6681.52|6561.52|6681.66|6561.66|6680.75|6560.75|10
1656420830000|2022-06-28 12:53:50|6681.59|6561.59|6682.06|6562.06|6682.06|6562.06|6681.36|6561.36|10
1656420840000|2022-06-28 12:54:00|6682.03|6562.03|6682.3|6562.3|6682.3|6562.3|6682|6562|9
1656420850000|2022-06-28 12:54:10|6682.34|6562.34|6682.9|6562.9|6682.9|6562.9|6682.34|6562.34|10
1656420860000|2022-06-28 12:54:20|6683.57|6563.57|6683.41|6563.41|6683.93|6563.93|6683.36|6563.36|9
1656420870000|2022-06-28 12:54:30|6683.35|6563.35|6682.9|6562.9|6683.35|6563.35|6682.84|6562.84|9
1656420880000|2022-06-28 12:54:40|6682.81|6562.81|6682.02|6562.02|6682.88|6562.88|6682.02|6562.02|10
1656420890000|2022-06-28 12:54:50|6682.3|6562.3|6681.98|6561.98|6682.3|6562.3|6681.57|6561.57|9
1656420900000|2022-06-28 12:55:00|6681.9|6561.9|6681.57|6561.57|6681.9|6561.9|6681.57|6561.57|9
1656420910000|2022-06-28 12:55:10|6681.7|6561.7|6682.32|6562.32|6682.68|6562.68|6681.7|6561.7|10
1656420920000|2022-06-28 12:55:20|6682.26|6562.26|6682.07|6562.07|6682.59|6562.59|6682.02|6562.02|9
1656420930000|2022-06-28 12:55:30|6682.18|6562.18|6683.04|6563.04|6683.04|6563.04|6682.18|6562.18|10
1656420940000|2022-06-28 12:55:40|6683.2|6563.2|6683.5|6563.5|6683.67|6563.67|6683.01|6563.01|9
1656420950000|2022-06-28 12:55:50|6683.74|6563.74|6684.45|6564.45|6684.45|6564.45|6683.58|6563.58|10
1656420960000|2022-06-28 12:56:00|6684.22|6564.22|6685.22|6565.22|6685.22|6565.22|6684.22|6564.22|10
1656420970000|2022-06-28 12:56:10|6685.4|6565.4|6685.45|6565.45|6685.91|6565.91|6685.4|6565.4|9
1656420980000|2022-06-28 12:56:20|6685.69|6565.69|6684.03|6564.03|6685.69|6565.69|6684.03|6564.03|10
1656420990000|2022-06-28 12:56:30|6684.02|6564.02|6682.54|6562.54|6684.12|6564.12|6682.54|6562.54|10
1656421000000|2022-06-28 12:56:40|6682.52|6562.52|6681.74|6561.74|6682.52|6562.52|6681.74|6561.74|8
1656421010000|2022-06-28 12:56:50|6681.75|6561.75|6681.95|6561.95|6681.95|6561.95|6681.55|6561.55|9
1656421020000|2022-06-28 12:57:00|6681.91|6561.91|6682.18|6562.18|6682.26|6562.26|6681.91|6561.91|10
1656421030000|2022-06-28 12:57:10|6682.31|6562.31|6682.84|6562.84|6683.14|6563.14|6682.05|6562.05|8
1656421040000|2022-06-28 12:57:20|6682.97|6562.97|6683.26|6563.26|6683.26|6563.26|6682.75|6562.75|10
1656421050000|2022-06-28 12:57:30|6683.36|6563.36|6683.76|6563.76|6683.85|6563.85|6683.28|6563.28|10
1656421060000|2022-06-28 12:57:40|6683.77|6563.77|6683.63|6563.63|6683.91|6563.91|6683.57|6563.57|10
1656421070000|2022-06-28 12:57:50|6683.52|6563.52|6683.44|6563.44|6683.52|6563.52|6683.29|6563.29|8
1656421080000|2022-06-28 12:58:00|6683.36|6563.36|6683.26|6563.26|6683.39|6563.39|6683.1|6563.1|10
1656421090000|2022-06-28 12:58:10|6683.28|6563.28|6683.55|6563.55|6683.55|6563.55|6683.25|6563.25|9
1656421100000|2022-06-28 12:58:20|6683.54|6563.54|6683.4|6563.4|6683.59|6563.59|6683.38|6563.38|8
1656421110000|2022-06-28 12:58:30|6683.3|6563.3|6682.5|6562.5|6683.47|6563.47|6682.5|6562.5|9
1656421120000|2022-06-28 12:58:40|6682.28|6562.28|6681.63|6561.63|6682.28|6562.28|6681.46|6561.46|10
1656421130000|2022-06-28 12:58:50|6681.65|6561.65|6681.11|6561.11|6681.65|6561.65|6681.11|6561.11|10
1656421140000|2022-06-28 12:59:00|6681.42|6561.42|6681.35|6561.35|6681.42|6561.42|6681.04|6561.04|9
1656421150000|2022-06-28 12:59:10|6681.2|6561.2|6680.83|6560.83|6681.26|6561.26|6680.83|6560.83|10
1656421160000|2022-06-28 12:59:20|6680.97|6560.97|6680.36|6560.36|6681.01|6561.01|6680.36|6560.36|8
1656421170000|2022-06-28 12:59:30|6680.39|6560.39|6680.88|6560.88|6681.07|6561.07|6680.39|6560.39|10
1656421180000|2022-06-28 12:59:40|6680.79|6560.79|6677.99|6557.99|6680.79|6560.79|6677.99|6557.99|10
1656421190000|2022-06-28 12:59:50|6678.35|6558.35|6678.01|6558.01|6678.92|6558.92|6677.91|6557.91|10
1656421200000|2022-06-28 13:00:00|6678.58|6558.58|6677.51|6557.51|6678.58|6558.58|6677.27|6557.27|10
1656421210000|2022-06-28 13:00:10|6677.5|6557.5|6677.13|6557.13|6678.26|6558.26|6677.13|6557.13|10
1656421220000|2022-06-28 13:00:20|6677.03|6557.03|6676.83|6556.83|6677.03|6557.03|6676.61|6556.61|10
1656421230000|2022-06-28 13:00:30|6676.79|6556.79|6676.9|6556.9|6676.98|6556.98|6676.68|6556.68|9
1656421240000|2022-06-28 13:00:40|6676.91|6556.91|6676.91|6556.91|6677|6557|6676.8|6556.8|10
1656421250000|2022-06-28 13:00:50|6676.9|6556.9|6676.1|6556.1|6676.9|6556.9|6676.1|6556.1|10
1656421260000|2022-06-28 13:01:00|6676.3|6556.3|6676.29|6556.29|6676.46|6556.46|6676.29|6556.29|9
1656421270000|2022-06-28 13:01:10|6676.43|6556.43|6676.5|6556.5|6677|6557|6676.43|6556.43|9
1656421280000|2022-06-28 13:01:20|6676.58|6556.58|6677.13|6557.13|6677.14|6557.14|6676.42|6556.42|10
1656421290000|2022-06-28 13:01:30|6676.97|6556.97|6677.54|6557.54|6677.54|6557.54|6676.82|6556.82|10
1656421300000|2022-06-28 13:01:40|6677.73|6557.73|6678.18|6558.18|6678.18|6558.18|6677.73|6557.73|8
1656421310000|2022-06-28 13:01:50|6677.97|6557.97|6677.52|6557.52|6677.98|6557.98|6677.21|6557.21|10
1656421320000|2022-06-28 13:02:00|6677.54|6557.54|6677.79|6557.79|6677.82|6557.82|6677.52|6557.52|9
1656421330000|2022-06-28 13:02:10|6677.76|6557.76|6677.53|6557.53|6677.76|6557.76|6677.42|6557.42|10
1656421340000|2022-06-28 13:02:20|6677.24|6557.24|6676.74|6556.74|6677.43|6557.43|6676.74|6556.74|10
1656421350000|2022-06-28 13:02:30|6676.75|6556.75|6676.02|6556.02|6676.75|6556.75|6676|6556|10
1656421360000|2022-06-28 13:02:40|6675.92|6555.92|6675.94|6555.94|6676.13|6556.13|6675.88|6555.88|9
1656421370000|2022-06-28 13:02:50|6675.99|6555.99|6675.85|6555.85|6676.06|6556.06|6675.73|6555.73|10
1656421380000|2022-06-28 13:03:00|6675.81|6555.81|6675.9|6555.9|6675.96|6555.96|6675.8|6555.8|9
1656421390000|2022-06-28 13:03:10|6675.89|6555.89|6675.07|6555.07|6675.89|6555.89|6675.02|6555.02|10
1656421400000|2022-06-28 13:03:20|6674.93|6554.93|6674.97|6554.97|6675.01|6555.01|6674.73|6554.73|10
1656421410000|2022-06-28 13:03:30|6675.22|6555.22|6674.57|6554.57|6675.22|6555.22|6674.46|6554.46|9
1656421420000|2022-06-28 13:03:40|6674.55|6554.55|6674.79|6554.79|6674.89|6554.89|6674.08|6554.08|9
1656421430000|2022-06-28 13:03:50|6675.13|6555.13|6675.06|6555.06|6675.18|6555.18|6674.92|6554.92|10
1656421440000|2022-06-28 13:04:00|6675.05|6555.05|6675.51|6555.51|6675.55|6555.55|6674.96|6554.96|9
1656421450000|2022-06-28 13:04:10|6675.6|6555.6|6675.89|6555.89|6675.95|6555.95|6675.6|6555.6|10
1656421460000|2022-06-28 13:04:20|6675.78|6555.78|6675.86|6555.86|6676.11|6556.11|6675.78|6555.78|10
1656421470000|2022-06-28 13:04:30|6675.78|6555.78|6675.7|6555.7|6675.85|6555.85|6675.6|6555.6|10
1656421480000|2022-06-28 13:04:40|6675.62|6555.62|6676.03|6556.03|6676.03|6556.03|6675.45|6555.45|9
1656421490000|2022-06-28 13:04:50|6676.11|6556.11|6676.25|6556.25|6676.25|6556.25|6676.11|6556.11|7
1656421500000|2022-06-28 13:05:00|6676.41|6556.41|6677.31|6557.31|6677.31|6557.31|6676.37|6556.37|10
1656421510000|2022-06-28 13:05:10|6677.05|6557.05|6677.62|6557.62|6677.62|6557.62|6677.01|6557.01|9
1656421520000|2022-06-28 13:05:20|6677.78|6557.78|6677.92|6557.92|6678|6558|6677.78|6557.78|9
1656421530000|2022-06-28 13:05:30|6677.98|6557.98|6677.68|6557.68|6678.07|6558.07|6677.68|6557.68|10
1656421540000|2022-06-28 13:05:40|6677.61|6557.61|6676.47|6556.47|6677.71|6557.71|6676.47|6556.47|10
1656421550000|2022-06-28 13:05:50|6676.53|6556.53|6673.52|6553.52|6676.53|6556.53|6673.52|6553.52|9
1656421560000|2022-06-28 13:06:00|6673.24|6553.24|6671.24|6551.24|6673.24|6553.24|6671.24|6551.24|10
1656421570000|2022-06-28 13:06:10|6670.75|6550.75|6670|6550|6670.75|6550.75|6670|6550|9
1656421580000|2022-06-28 13:06:20|6670.14|6550.14|6669.88|6549.88|6670.18|6550.18|6669.73|6549.73|10
1656421590000|2022-06-28 13:06:30|6669.79|6549.79|6669.29|6549.29|6669.92|6549.92|6669.28|6549.28|9
1656421600000|2022-06-28 13:06:40|6669.16|6549.16|6669.4|6549.4|6669.49|6549.49|6669.16|6549.16|9
1656421610000|2022-06-28 13:06:50|6669.25|6549.25|6669.47|6549.47|6669.47|6549.47|6669.04|6549.04|8
1656421620000|2022-06-28 13:07:00|6669.74|6549.74|6670.2|6550.2|6670.2|6550.2|6669.57|6549.57|8
1656421630000|2022-06-28 13:07:10|6670.26|6550.26|6670.27|6550.27|6670.6|6550.6|6670.22|6550.22|9
1656421640000|2022-06-28 13:07:20|6670.54|6550.54|6670.91|6550.91|6670.93|6550.93|6670.52|6550.52|10
1656421650000|2022-06-28 13:07:30|6671|6551|6671.65|6551.65|6671.8|6551.8|6671|6551|10
1656421660000|2022-06-28 13:07:40|6671.84|6551.84|6672.22|6552.22|6672.48|6552.48|6671.81|6551.81|8
1656421670000|2022-06-28 13:07:50|6672.24|6552.24|6672.15|6552.15|6672.24|6552.24|6672.05|6552.05|9
1656421680000|2022-06-28 13:08:00|6672.06|6552.06|6670.56|6550.56|6672.06|6552.06|6670.56|6550.56|10
1656421690000|2022-06-28 13:08:10|6670.61|6550.61|6670.61|6550.61|6670.63|6550.63|6670.53|6550.53|9
1656421700000|2022-06-28 13:08:20|6670.67|6550.67|6670.75|6550.75|6670.96|6550.96|6670.57|6550.57|10
1656421710000|2022-06-28 13:08:30|6670.3|6550.3|6670.53|6550.53|6670.62|6550.62|6670.22|6550.22|10
1656421720000|2022-06-28 13:08:40|6670.62|6550.62|6670.71|6550.71|6670.75|6550.75|6670.54|6550.54|10
1656421730000|2022-06-28 13:08:50|6670.61|6550.61|6670.56|6550.56|6670.76|6550.76|6670.56|6550.56|9
1656421740000|2022-06-28 13:09:00|6670.61|6550.61|6670.93|6550.93|6671|6551|6670.56|6550.56|10
1656421750000|2022-06-28 13:09:10|6670.96|6550.96|6671.19|6551.19|6671.19|6551.19|6670.91|6550.91|9
1656421760000|2022-06-28 13:09:20|6671.8|6551.8|6672.14|6552.14|6672.26|6552.26|6671.8|6551.8|10
1656421770000|2022-06-28 13:09:30|6672.15|6552.15|6671.76|6551.76|6672.15|6552.15|6671.21|6551.21|10
1656421780000|2022-06-28 13:09:40|6672.03|6552.03|6671.86|6551.86|6672.03|6552.03|6671.73|6551.73|10
1656421790000|2022-06-28 13:09:50|6671.8|6551.8|6671.78|6551.78|6671.95|6551.95|6671.47|6551.47|10
1656421800000|2022-06-28 13:10:00|6671.87|6551.87|6671.42|6551.42|6671.87|6551.87|6671.42|6551.42|10
1656421810000|2022-06-28 13:10:10|6671.55|6551.55|6672.61|6552.61|6672.61|6552.61|6671.49|6551.49|10
1656421820000|2022-06-28 13:10:20|6672.67|6552.67|6673.26|6553.26|6673.28|6553.28|6672.67|6552.67|8
1656421830000|2022-06-28 13:10:30|6673.35|6553.35|6672.71|6552.71|6673.47|6553.47|6672.64|6552.64|10
1656421840000|2022-06-28 13:10:40|6672.97|6552.97|6672.57|6552.57|6672.97|6552.97|6672.57|6552.57|8
1656421850000|2022-06-28 13:10:50|6672.74|6552.74|6672.37|6552.37|6672.74|6552.74|6672.22|6552.22|9
1656421860000|2022-06-28 13:11:00|6672.33|6552.33|6672.06|6552.06|6672.61|6552.61|6672.06|6552.06|9
1656421870000|2022-06-28 13:11:10|6671.82|6551.82|6669.46|6549.46|6671.82|6551.82|6669.46|6549.46|10
1656421880000|2022-06-28 13:11:20|6668.57|6548.57|6667.02|6547.02|6668.57|6548.57|6666.99|6546.99|10
1656421890000|2022-06-28 13:11:30|6667.35|6547.35|6665.14|6545.14|6667.35|6547.35|6665.14|6545.14|10
1656421900000|2022-06-28 13:11:40|6665.25|6545.25|6660.78|6540.78|6665.25|6545.25|6660.78|6540.78|10
1656421910000|2022-06-28 13:11:50|6660.4|6540.4|6654.67|6534.67|6660.4|6540.4|6654.67|6534.67|10
1656421920000|2022-06-28 13:12:00|6654.8|6534.8|6653.55|6533.55|6654.8|6534.8|6653.55|6533.55|9
1656421930000|2022-06-28 13:12:10|6654.01|6534.01|6654.17|6534.17|6655.01|6535.01|6654.01|6534.01|10
1656421940000|2022-06-28 13:12:20|6654.14|6534.14|6654.99|6534.99|6655.25|6535.25|6654.14|6534.14|10
1656421950000|2022-06-28 13:12:30|6654.43|6534.43|6655.74|6535.74|6655.74|6535.74|6654.36|6534.36|10
1656421960000|2022-06-28 13:12:40|6655.6|6535.6|6656.56|6536.56|6656.56|6536.56|6655.6|6535.6|10
1656421970000|2022-06-28 13:12:50|6656.62|6536.62|6659.68|6539.68|6659.68|6539.68|6656.62|6536.62|10
1656421980000|2022-06-28 13:13:00|6659.83|6539.83|6661.62|6541.62|6661.62|6541.62|6659.83|6539.83|10
1656421990000|2022-06-28 13:13:10|6662.07|6542.07|6662.29|6542.29|6662.7|6542.7|6661.78|6541.78|10
1656422000000|2022-06-28 13:13:20|6662.66|6542.66|6664|6544|6664.6|6544.6|6662.66|6542.66|10
1656422010000|2022-06-28 13:13:30|6664.26|6544.26|6665.42|6545.42|6665.42|6545.42|6664.12|6544.12|10
1656422020000|2022-06-28 13:13:40|6665.27|6545.27|6666.52|6546.52|6666.52|6546.52|6665.27|6545.27|10
1656422030000|2022-06-28 13:13:50|6666.34|6546.34|6666.22|6546.22|6666.34|6546.34|6665.77|6545.77|10
1656422040000|2022-06-28 13:14:00|6666.29|6546.29|6666.46|6546.46|6666.46|6546.46|6666.04|6546.04|10
1656422050000|2022-06-28 13:14:10|6667.16|6547.16|6670.69|6550.69|6670.69|6550.69|6666.89|6546.89|10
1656422060000|2022-06-28 13:14:20|6671.79|6551.79|6671.62|6551.62|6672.06|6552.06|6671.11|6551.11|10
1656422070000|2022-06-28 13:14:30|6671.73|6551.73|6673.35|6553.35|6673.35|6553.35|6671.73|6551.73|10
1656422080000|2022-06-28 13:14:40|6673.4|6553.4|6675.61|6555.61|6676|6556|6673.4|6553.4|10
1656422090000|2022-06-28 13:14:50|6675.99|6555.99|6675.5|6555.5|6676.04|6556.04|6675.48|6555.48|10
1656422100000|2022-06-28 13:15:00|6675.25|6555.25|6675.27|6555.27|6675.52|6555.52|6675.22|6555.22|10
1656422110000|2022-06-28 13:15:10|6675.17|6555.17|6678.34|6558.34|6678.34|6558.34|6675.17|6555.17|10
1656422120000|2022-06-28 13:15:20|6678.33|6558.33|6682.09|6562.09|6682.19|6562.19|6677.95|6557.95|10
1656422130000|2022-06-28 13:15:30|6682.67|6562.67|6684.47|6564.47|6684.9|6564.9|6682.67|6562.67|10
1656422140000|2022-06-28 13:15:40|6684.4|6564.4|6685.99|6565.99|6686.07|6566.07|6684.4|6564.4|10
1656422150000|2022-06-28 13:15:50|6685.86|6565.86|6686.51|6566.51|6686.51|6566.51|6685.65|6565.65|9
1656422160000|2022-06-28 13:16:00|6686.58|6566.58|6687.17|6567.17|6687.17|6567.17|6686.58|6566.58|10
1656422170000|2022-06-28 13:16:10|6687.25|6567.25|6687.55|6567.55|6687.58|6567.58|6687.19|6567.19|10
1656422180000|2022-06-28 13:16:20|6687.38|6567.38|6687.29|6567.29|6687.55|6567.55|6686.88|6566.88|10
1656422190000|2022-06-28 13:16:30|6687.18|6567.18|6689.71|6569.71|6689.71|6569.71|6687.18|6567.18|10
1656422200000|2022-06-28 13:16:40|6689.86|6569.86|6689.96|6569.96|6690.31|6570.31|6689.41|6569.41|10
1656422210000|2022-06-28 13:16:50|6689.92|6569.92|6690.91|6570.91|6690.91|6570.91|6689.92|6569.92|8
1656422220000|2022-06-28 13:17:00|6690.83|6570.83|6690.73|6570.73|6691.4|6571.4|6690.69|6570.69|10
1656422230000|2022-06-28 13:17:10|6690.77|6570.77|6690.59|6570.59|6690.77|6570.77|6690.4|6570.4|10
1656422240000|2022-06-28 13:17:20|6690.62|6570.62|6689.78|6569.78|6690.71|6570.71|6689.78|6569.78|10
1656422250000|2022-06-28 13:17:30|6689.85|6569.85|6690.39|6570.39|6690.55|6570.55|6689.85|6569.85|9
1656422260000|2022-06-28 13:17:40|6690.4|6570.4|6690.51|6570.51|6690.55|6570.55|6690.32|6570.32|10
1656422270000|2022-06-28 13:17:50|6690.74|6570.74|6691.43|6571.43|6691.57|6571.57|6690.59|6570.59|10
1656422280000|2022-06-28 13:18:00|6691.49|6571.49|6693.25|6573.25|6693.28|6573.28|6691.49|6571.49|10
1656422290000|2022-06-28 13:18:10|6693.4|6573.4|6693.09|6573.09|6693.4|6573.4|6692.98|6572.98|10
1656422300000|2022-06-28 13:18:20|6693.28|6573.28|6693.58|6573.58|6693.58|6573.58|6693.28|6573.28|8
1656422310000|2022-06-28 13:18:30|6693.47|6573.47|6694.06|6574.06|6694.59|6574.59|6693.47|6573.47|10
1656422320000|2022-06-28 13:18:40|6694.05|6574.05|6695.11|6575.11|6695.11|6575.11|6694.05|6574.05|10
1656422330000|2022-06-28 13:18:50|6695.17|6575.17|6695.16|6575.16|6695.46|6575.46|6695.14|6575.14|10
1656422340000|2022-06-28 13:19:00|6695.01|6575.01|6693.48|6573.48|6695.01|6575.01|6693.47|6573.47|10
1656422350000|2022-06-28 13:19:10|6693.6|6573.6|6692.82|6572.82|6693.6|6573.6|6692.45|6572.45|10
1656422360000|2022-06-28 13:19:20|6692.91|6572.91|6692.54|6572.54|6692.91|6572.91|6692.13|6572.13|10
1656422370000|2022-06-28 13:19:30|6692.42|6572.42|6692.83|6572.83|6693.04|6573.04|6692.38|6572.38|10
1656422380000|2022-06-28 13:19:40|6692.91|6572.91|6692.33|6572.33|6692.91|6572.91|6692.28|6572.28|9
1656422390000|2022-06-28 13:19:50|6692.28|6572.28|6692.1|6572.1|6692.28|6572.28|6692.04|6572.04|10
1656422400000|2022-06-28 13:20:00|6692.27|6572.27|6692.11|6572.11|6692.32|6572.32|6691.99|6571.99|9
1656422410000|2022-06-28 13:20:10|6691.96|6571.96|6692.39|6572.39|6692.52|6572.52|6691.75|6571.75|10
1656422420000|2022-06-28 13:20:20|6692.4|6572.4|6692.98|6572.98|6693.17|6573.17|6692.26|6572.26|10
1656422430000|2022-06-28 13:20:30|6693.46|6573.46|6695.95|6575.95|6695.95|6575.95|6693.44|6573.44|10
1656422440000|2022-06-28 13:20:40|6696.35|6576.35|6699.55|6579.55|6699.55|6579.55|6696.35|6576.35|10
1656422450000|2022-06-28 13:20:50|6699.75|6579.75|6699.66|6579.66|6699.75|6579.75|6699.5|6579.5|9
1656422460000|2022-06-28 13:21:00|6699.19|6579.19|6699.13|6579.13|6699.21|6579.21|6698.97|6578.97|8
1656422470000|2022-06-28 13:21:10|6698.78|6578.78|6698.16|6578.16|6698.83|6578.83|6698.16|6578.16|10
1656422480000|2022-06-28 13:21:20|6698.11|6578.11|6698.21|6578.21|6698.21|6578.21|6698.02|6578.02|9
1656422490000|2022-06-28 13:21:30|6698.25|6578.25|6697.73|6577.73|6698.25|6578.25|6697.6|6577.6|10
1656422500000|2022-06-28 13:21:40|6697.67|6577.67|6697.94|6577.94|6697.94|6577.94|6697.67|6577.67|8
1656422510000|2022-06-28 13:21:50|6697.99|6577.99|6698.54|6578.54|6698.54|6578.54|6697.99|6577.99|9
1656422520000|2022-06-28 13:22:00|6698.47|6578.47|6698.41|6578.41|6698.9|6578.9|6698.41|6578.41|9
1656422530000|2022-06-28 13:22:10|6698.75|6578.75|6697.7|6577.7|6698.75|6578.75|6697.7|6577.7|10
1656422540000|2022-06-28 13:22:20|6697.46|6577.46|6697.11|6577.11|6697.46|6577.46|6696.98|6576.98|10
1656422550000|2022-06-28 13:22:30|6697.12|6577.12|6696.36|6576.36|6697.31|6577.31|6696.23|6576.23|10
1656422560000|2022-06-28 13:22:40|6696.32|6576.32|6695.93|6575.93|6696.32|6576.32|6695.9|6575.9|10
1656422570000|2022-06-28 13:22:50|6696.29|6576.29|6695.76|6575.76|6696.37|6576.37|6695.76|6575.76|10
1656422580000|2022-06-28 13:23:00|6695.71|6575.71|6695.8|6575.8|6695.87|6575.87|6695.62|6575.62|9
1656422590000|2022-06-28 13:23:10|6696.01|6576.01|6695.14|6575.14|6696.13|6576.13|6695.08|6575.08|10
1656422600000|2022-06-28 13:23:20|6695.13|6575.13|6695.2|6575.2|6695.27|6575.27|6695|6575|10
1656422610000|2022-06-28 13:23:30|6695.13|6575.13|6695.39|6575.39|6695.39|6575.39|6694.69|6574.69|10
1656422620000|2022-06-28 13:23:40|6695.61|6575.61|6695.78|6575.78|6695.84|6575.84|6695.38|6575.38|10
1656422630000|2022-06-28 13:23:50|6695.81|6575.81|6695.13|6575.13|6695.81|6575.81|6695.13|6575.13|9
1656422640000|2022-06-28 13:24:00|6695.36|6575.36|6695.37|6575.37|6695.54|6575.54|6695.22|6575.22|10
1656422650000|2022-06-28 13:24:10|6695.23|6575.23|6695.24|6575.24|6695.66|6575.66|6695.23|6575.23|9
1656422660000|2022-06-28 13:24:20|6694.85|6574.85|6693.63|6573.63|6694.96|6574.96|6693.63|6573.63|9
1656422670000|2022-06-28 13:24:30|6694.01|6574.01|6692.66|6572.66|6694.01|6574.01|6692.66|6572.66|9
1656422680000|2022-06-28 13:24:40|6692.73|6572.73|6692.58|6572.58|6692.8|6572.8|6692.58|6572.58|10
1656422690000|2022-06-28 13:24:50|6692.49|6572.49|6692.69|6572.69|6692.89|6572.89|6692.49|6572.49|9
1656422700000|2022-06-28 13:25:00|6692.57|6572.57|6692.85|6572.85|6692.95|6572.95|6692.57|6572.57|10
1656422710000|2022-06-28 13:25:10|6692.97|6572.97|6694.15|6574.15|6694.31|6574.31|6692.97|6572.97|10
1656422720000|2022-06-28 13:25:20|6694.11|6574.11|6695|6575|6695.14|6575.14|6693.91|6573.91|10
1656422730000|2022-06-28 13:25:30|6695.01|6575.01|6696.27|6576.27|6696.38|6576.38|6695.01|6575.01|10
1656422740000|2022-06-28 13:25:40|6696.35|6576.35|6697.14|6577.14|6697.14|6577.14|6696.35|6576.35|9
1656422750000|2022-06-28 13:25:50|6697.13|6577.13|6697.55|6577.55|6697.78|6577.78|6697.08|6577.08|10
1656422760000|2022-06-28 13:26:00|6697.44|6577.44|6697.98|6577.98|6698.31|6578.31|6697.29|6577.29|9
1656422770000|2022-06-28 13:26:10|6698.14|6578.14|6698.14|6578.14|6698.71|6578.71|6698.14|6578.14|10
1656422780000|2022-06-28 13:26:20|6698.36|6578.36|6698.42|6578.42|6698.42|6578.42|6698.21|6578.21|9
1656422790000|2022-06-28 13:26:30|6698.44|6578.44|6698.92|6578.92|6699.15|6579.15|6698.44|6578.44|10
1656422800000|2022-06-28 13:26:40|6698.85|6578.85|6698.38|6578.38|6699|6579|6698.38|6578.38|10
1656422810000|2022-06-28 13:26:50|6698.34|6578.34|6698.26|6578.26|6698.39|6578.39|6697.92|6577.92|9
1656422820000|2022-06-28 13:27:00|6698.3|6578.3|6697.78|6577.78|6698.36|6578.36|6697.69|6577.69|10
1656422830000|2022-06-28 13:27:10|6697.13|6577.13|6696.86|6576.86|6697.21|6577.21|6696.59|6576.59|10
1656422840000|2022-06-28 13:27:20|6696.66|6576.66|6696.94|6576.94|6697.15|6577.15|6696.66|6576.66|10
1656422850000|2022-06-28 13:27:30|6696.81|6576.81|6697.11|6577.11|6697.15|6577.15|6696.81|6576.81|9
1656422860000|2022-06-28 13:27:40|6697.13|6577.13|6695.63|6575.63|6697.13|6577.13|6695.6|6575.6|8
1656422870000|2022-06-28 13:27:50|6695.44|6575.44|6695.11|6575.11|6695.44|6575.44|6695.08|6575.08|9
1656422880000|2022-06-28 13:28:00|6695.12|6575.12|6694.55|6574.55|6695.12|6575.12|6694.46|6574.46|10
1656422890000|2022-06-28 13:28:10|6694.44|6574.44|6694.57|6574.57|6694.57|6574.57|6694.36|6574.36|7
1656422900000|2022-06-28 13:28:20|6694.58|6574.58|6694.77|6574.77|6695.06|6575.06|6694.58|6574.58|10
1656422910000|2022-06-28 13:28:30|6694.79|6574.79|6695.62|6575.62|6695.62|6575.62|6694.62|6574.62|10
1656422920000|2022-06-28 13:28:40|6695.28|6575.28|6695.08|6575.08|6695.51|6575.51|6695.08|6575.08|10
1656422930000|2022-06-28 13:28:50|6695.1|6575.1|6695.04|6575.04|6695.44|6575.44|6695.03|6575.03|10
1656422940000|2022-06-28 13:29:00|6695|6575|6695.2|6575.2|6695.27|6575.27|6694.79|6574.79|10
1656422950000|2022-06-28 13:29:10|6695.34|6575.34|6695.51|6575.51|6696.16|6576.16|6695.34|6575.34|10
1656422960000|2022-06-28 13:29:20|6695.39|6575.39|6694.86|6574.86|6695.39|6575.39|6694.58|6574.58|10
1656422970000|2022-06-28 13:29:30|6695.01|6575.01|6695.13|6575.13|6695.46|6575.46|6695.01|6575.01|10
1656422980000|2022-06-28 13:29:40|6695.01|6575.01|6694.52|6574.52|6695.01|6575.01|6694.52|6574.52|9
1656422990000|2022-06-28 13:29:50|6694.62|6574.62|6694.31|6574.31|6694.64|6574.64|6694.31|6574.31|9
1656423000000|2022-06-28 13:30:00|6694.24|6574.24|6693.68|6573.68|6694.24|6574.24|6693.48|6573.48|10
1656423010000|2022-06-28 13:30:10|6693.84|6573.84|6692.65|6572.65|6693.84|6573.84|6692.65|6572.65|10
1656423020000|2022-06-28 13:30:20|6692.7|6572.7|6691.99|6571.99|6692.7|6572.7|6691.84|6571.84|10
1656423030000|2022-06-28 13:30:30|6691.97|6571.97|6691.11|6571.11|6691.97|6571.97|6691.11|6571.11|9
1656423040000|2022-06-28 13:30:40|6691.15|6571.15|6692.91|6572.91|6692.91|6572.91|6691.01|6571.01|10
1656423050000|2022-06-28 13:30:50|6693.16|6573.16|6699.81|6579.81|6699.81|6579.81|6693.16|6573.16|10
1656423060000|2022-06-28 13:31:00|6700.34|6580.34|6702.62|6582.62|6702.62|6582.62|6700.34|6580.34|10
1656423070000|2022-06-28 13:31:10|6702.32|6582.32|6704.72|6584.72|6704.72|6584.72|6702.18|6582.18|10
1656423080000|2022-06-28 13:31:20|6704.51|6584.51|6707.99|6587.99|6707.99|6587.99|6704.51|6584.51|9
1656423090000|2022-06-28 13:31:30|6709.93|6589.93|6707.35|6587.35|6710.67|6590.67|6707.35|6587.35|10
1656423100000|2022-06-28 13:31:40|6705.66|6585.66|6702.54|6582.54|6705.66|6585.66|6702.54|6582.54|9
1656423110000|2022-06-28 13:31:50|6702.88|6582.88|6704.51|6584.51|6704.51|6584.51|6702.38|6582.38|10
1656423120000|2022-06-28 13:32:00|6705.73|6585.73|6707.96|6587.96|6707.96|6587.96|6705.71|6585.71|10
1656423130000|2022-06-28 13:32:10|6708.55|6588.55|6717.93|6597.93|6717.93|6597.93|6708.51|6588.51|9
1656423140000|2022-06-28 13:32:20|6723.53|6603.53|6731.15|6611.15|6731.15|6611.15|6723.53|6603.53|10
1656423150000|2022-06-28 13:32:30|6731.02|6611.02|6735.03|6615.03|6737.25|6617.25|6731.02|6611.02|10
1656423160000|2022-06-28 13:32:40|6732.61|6612.61|6731.23|6611.23|6732.61|6612.61|6731.23|6611.23|10
1656423170000|2022-06-28 13:32:50|6730.91|6610.91|6728.03|6608.03|6730.91|6610.91|6728.03|6608.03|10
1656423180000|2022-06-28 13:33:00|6727.86|6607.86|6729.1|6609.1|6729.1|6609.1|6727.86|6607.86|10
1656423190000|2022-06-28 13:33:10|6729.61|6609.61|6731.81|6611.81|6731.85|6611.85|6729.55|6609.55|10
1656423200000|2022-06-28 13:33:20|6731.66|6611.66|6731.22|6611.22|6731.86|6611.86|6731.22|6611.22|10
1656423210000|2022-06-28 13:33:30|6731.14|6611.14|6729.4|6609.4|6731.46|6611.46|6729.4|6609.4|10
1656423220000|2022-06-28 13:33:40|6729.58|6609.58|6729.43|6609.43|6729.9|6609.9|6729.43|6609.43|10
1656423230000|2022-06-28 13:33:50|6729.5|6609.5|6727.44|6607.44|6729.5|6609.5|6727.44|6607.44|10
1656423240000|2022-06-28 13:34:00|6727.3|6607.3|6726.82|6606.82|6727.3|6607.3|6726.54|6606.54|10
1656423250000|2022-06-28 13:34:10|6726.66|6606.66|6724.26|6604.26|6726.66|6606.66|6724.26|6604.26|10
1656423260000|2022-06-28 13:34:20|6724.19|6604.19|6719.01|6599.01|6724.19|6604.19|6719.01|6599.01|10
1656423270000|2022-06-28 13:34:30|6718.53|6598.53|6714.4|6594.4|6718.53|6598.53|6714.4|6594.4|9
1656423280000|2022-06-28 13:34:40|6714.38|6594.38|6713.63|6593.63|6714.38|6594.38|6713.63|6593.63|10
1656423290000|2022-06-28 13:34:50|6713.69|6593.69|6713.66|6593.66|6713.69|6593.69|6713.38|6593.38|10
1656423300000|2022-06-28 13:35:00|6713.71|6593.71|6713.97|6593.97|6714.63|6594.63|6713.71|6593.71|10
1656423310000|2022-06-28 13:35:10|6714.34|6594.34|6714.24|6594.24|6714.39|6594.39|6713.75|6593.75|10
1656423320000|2022-06-28 13:35:20|6714.53|6594.53|6715.32|6595.32|6715.83|6595.83|6714.53|6594.53|10
1656423330000|2022-06-28 13:35:30|6716.7|6596.7|6717.85|6597.85|6717.85|6597.85|6716.07|6596.07|10
1656423340000|2022-06-28 13:35:40|6717.97|6597.97|6721.23|6601.23|6721.23|6601.23|6717.97|6597.97|9
1656423350000|2022-06-28 13:35:50|6721.16|6601.16|6722.33|6602.33|6722.33|6602.33|6721.16|6601.16|10
1656423360000|2022-06-28 13:36:00|6722.23|6602.23|6721.85|6601.85|6722.57|6602.57|6721.85|6601.85|10
1656423370000|2022-06-28 13:36:10|6721.59|6601.59|6722.7|6602.7|6722.7|6602.7|6721.59|6601.59|10
1656423380000|2022-06-28 13:36:20|6722.62|6602.62|6723.61|6603.61|6723.61|6603.61|6722.57|6602.57|10
1656423390000|2022-06-28 13:36:30|6723.84|6603.84|6724.17|6604.17|6724.35|6604.35|6723.77|6603.77|10
1656423400000|2022-06-28 13:36:40|6724.38|6604.38|6724.6|6604.6|6724.78|6604.78|6723.9|6603.9|10
1656423410000|2022-06-28 13:36:50|6724.69|6604.69|6724.69|6604.69|6724.81|6604.81|6724.46|6604.46|10
1656423420000|2022-06-28 13:37:00|6724.66|6604.66|6723.95|6603.95|6724.66|6604.66|6723.86|6603.86|10
1656423430000|2022-06-28 13:37:10|6723.93|6603.93|6723.24|6603.24|6723.93|6603.93|6723.12|6603.12|10
1656423440000|2022-06-28 13:37:20|6723.12|6603.12|6723.07|6603.07|6723.34|6603.34|6722.8|6602.8|10
1656423450000|2022-06-28 13:37:30|6722.9|6602.9|6720.89|6600.89|6722.9|6602.9|6720.89|6600.89|10
1656423460000|2022-06-28 13:37:40|6720.81|6600.81|6717.02|6597.02|6720.81|6600.81|6716.44|6596.44|10
1656423470000|2022-06-28 13:37:50|6715.75|6595.75|6714.56|6594.56|6716.27|6596.27|6714.56|6594.56|10
1656423480000|2022-06-28 13:38:00|6714.52|6594.52|6715.95|6595.95|6715.99|6595.99|6713.49|6593.49|9
1656423490000|2022-06-28 13:38:10|6716.17|6596.17|6715.77|6595.77|6716.51|6596.51|6715.77|6595.77|10
1656423500000|2022-06-28 13:38:20|6715.62|6595.62|6715.38|6595.38|6715.62|6595.62|6714.76|6594.76|10
1656423510000|2022-06-28 13:38:30|6716.06|6596.06|6716.36|6596.36|6716.36|6596.36|6715.24|6595.24|9
1656423520000|2022-06-28 13:38:40|6716.84|6596.84|6717.74|6597.74|6717.74|6597.74|6716.84|6596.84|10
1656423530000|2022-06-28 13:38:50|6717.76|6597.76|6719.16|6599.16|6719.16|6599.16|6717.71|6597.71|10
1656423540000|2022-06-28 13:39:00|6718.98|6598.98|6720.24|6600.24|6720.34|6600.34|6718.98|6598.98|10
1656423550000|2022-06-28 13:39:10|6719.81|6599.81|6722.19|6602.19|6722.19|6602.19|6719.7|6599.7|9
1656423560000|2022-06-28 13:39:20|6722.43|6602.43|6723.67|6603.67|6723.67|6603.67|6722.32|6602.32|10
1656423570000|2022-06-28 13:39:30|6723.26|6603.26|6726.81|6606.81|6726.95|6606.95|6723.26|6603.26|10
1656423580000|2022-06-28 13:39:40|6727.04|6607.04|6726.8|6606.8|6727.33|6607.33|6726.8|6606.8|9
1656423590000|2022-06-28 13:39:50|6727.12|6607.12|6727.43|6607.43|6727.81|6607.81|6727.12|6607.12|10
1656423600000|2022-06-28 13:40:00|6727.09|6607.09|6726.91|6606.91|6727.21|6607.21|6726.81|6606.81|10
1656423610000|2022-06-28 13:40:10|6726.67|6606.67|6728.23|6608.23|6728.23|6608.23|6726.57|6606.57|9
1656423620000|2022-06-28 13:40:20|6728.27|6608.27|6729.76|6609.76|6729.76|6609.76|6728.27|6608.27|10
1656423630000|2022-06-28 13:40:30|6729.78|6609.78|6728.07|6608.07|6729.78|6609.78|6728.07|6608.07|9
1656423640000|2022-06-28 13:40:40|6727.84|6607.84|6726.26|6606.26|6727.84|6607.84|6726.04|6606.04|10
1656423650000|2022-06-28 13:40:50|6725.54|6605.54|6725.3|6605.3|6725.54|6605.54|6725.01|6605.01|10
1656423660000|2022-06-28 13:41:00|6725.39|6605.39|6725.64|6605.64|6725.64|6605.64|6725.11|6605.11|10
1656423670000|2022-06-28 13:41:10|6725.8|6605.8|6725.88|6605.88|6726.11|6606.11|6725.8|6605.8|10
1656423680000|2022-06-28 13:41:20|6725.26|6605.26|6725|6605|6725.32|6605.32|6724.91|6604.91|10
1656423690000|2022-06-28 13:41:30|6724.98|6604.98|6725.19|6605.19|6725.41|6605.41|6724.98|6604.98|9
1656423700000|2022-06-28 13:41:40|6725.31|6605.31|6725.56|6605.56|6726|6606|6725.24|6605.24|10
1656423710000|2022-06-28 13:41:50|6725.52|6605.52|6725.68|6605.68|6725.89|6605.89|6725.52|6605.52|8
1656423720000|2022-06-28 13:42:00|6725.66|6605.66|6725.05|6605.05|6725.77|6605.77|6725.05|6605.05|10
1656423730000|2022-06-28 13:42:10|6725.22|6605.22|6725.75|6605.75|6725.75|6605.75|6724.78|6604.78|9
1656423740000|2022-06-28 13:42:20|6725.44|6605.44|6725.83|6605.83|6726.46|6606.46|6725.44|6605.44|10
1656423750000|2022-06-28 13:42:30|6726.21|6606.21|6728.03|6608.03|6728.03|6608.03|6726.21|6606.21|10
1656423760000|2022-06-28 13:42:40|6727.94|6607.94|6728.78|6608.78|6729.03|6609.03|6727.94|6607.94|9
1656423770000|2022-06-28 13:42:50|6728.75|6608.75|6728.15|6608.15|6728.9|6608.9|6728.04|6608.04|10
1656423780000|2022-06-28 13:43:00|6728.03|6608.03|6728.36|6608.36|6728.36|6608.36|6727.97|6607.97|9
1656423790000|2022-06-28 13:43:10|6728.43|6608.43|6728.94|6608.94|6728.94|6608.94|6728.36|6608.36|10
1656423800000|2022-06-28 13:43:20|6729.13|6609.13|6729.49|6609.49|6729.61|6609.61|6729.13|6609.13|10
1656423810000|2022-06-28 13:43:30|6729.61|6609.61|6729.34|6609.34|6729.61|6609.61|6729.15|6609.15|10
1656423820000|2022-06-28 13:43:40|6729.44|6609.44|6729.16|6609.16|6729.61|6609.61|6728.96|6608.96|10
1656423830000|2022-06-28 13:43:50|6729.11|6609.11|6728.05|6608.05|6729.11|6609.11|6728.05|6608.05|10
1656423840000|2022-06-28 13:44:00|6728.26|6608.26|6729.05|6609.05|6729.05|6609.05|6727.57|6607.57|10
1656423850000|2022-06-28 13:44:10|6728.98|6608.98|6729.61|6609.61|6729.83|6609.83|6728.23|6608.23|10
1656423860000|2022-06-28 13:44:20|6729.69|6609.69|6732.89|6612.89|6732.89|6612.89|6729.69|6609.69|10
1656423870000|2022-06-28 13:44:30|6732.83|6612.83|6735.09|6615.09|6735.09|6615.09|6732.83|6612.83|8
1656423880000|2022-06-28 13:44:40|6735.23|6615.23|6735.3|6615.3|6735.37|6615.37|6734.99|6614.99|9
1656423890000|2022-06-28 13:44:50|6735.27|6615.27|6736.57|6616.57|6736.57|6616.57|6735.19|6615.19|8
1656423900000|2022-06-28 13:45:00|6736.69|6616.69|6737.59|6617.59|6737.59|6617.59|6736.69|6616.69|10
1656423910000|2022-06-28 13:45:10|6737.91|6617.91|6735.34|6615.34|6738.02|6618.02|6735.34|6615.34|10
1656423920000|2022-06-28 13:45:20|6734.61|6614.61|6727.93|6607.93|6734.61|6614.61|6727.93|6607.93|10
1656423930000|2022-06-28 13:45:30|6728.12|6608.12|6725.96|6605.96|6728.8|6608.8|6725.54|6605.54|10
1656423940000|2022-06-28 13:45:40|6725.94|6605.94|6723.69|6603.69|6726.03|6606.03|6723.55|6603.55|10
1656423950000|2022-06-28 13:45:50|6722.39|6602.39|6721.96|6601.96|6722.4|6602.4|6721.74|6601.74|10
1656423960000|2022-06-28 13:46:00|6722.21|6602.21|6722.51|6602.51|6722.51|6602.51|6722.08|6602.08|9
1656423970000|2022-06-28 13:46:10|6722.47|6602.47|6720.56|6600.56|6722.63|6602.63|6720.54|6600.54|10
1656423980000|2022-06-28 13:46:20|6719.61|6599.61|6717.39|6597.39|6719.61|6599.61|6717.39|6597.39|10
1656423990000|2022-06-28 13:46:30|6717.68|6597.68|6717.72|6597.72|6718.21|6598.21|6717.13|6597.13|9
1656424000000|2022-06-28 13:46:40|6717.63|6597.63|6718.29|6598.29|6718.29|6598.29|6717.63|6597.63|9
1656424010000|2022-06-28 13:46:50|6718.36|6598.36|6717.27|6597.27|6718.36|6598.36|6717.27|6597.27|10
1656424020000|2022-06-28 13:47:00|6717.25|6597.25|6716.56|6596.56|6717.62|6597.62|6716.45|6596.45|9
1656424030000|2022-06-28 13:47:10|6716.52|6596.52|6714.64|6594.64|6716.52|6596.52|6714.64|6594.64|10
1656424040000|2022-06-28 13:47:20|6714.83|6594.83|6715.56|6595.56|6715.64|6595.64|6714.57|6594.57|10
1656424050000|2022-06-28 13:47:30|6715.76|6595.76|6715.39|6595.39|6715.76|6595.76|6715.04|6595.04|10
1656424060000|2022-06-28 13:47:40|6715.13|6595.13|6715|6595|6715.2|6595.2|6714.88|6594.88|10
1656424070000|2022-06-28 13:47:50|6714.93|6594.93|6715.45|6595.45|6715.45|6595.45|6714.93|6594.93|10
1656424080000|2022-06-28 13:48:00|6715.62|6595.62|6715.36|6595.36|6715.66|6595.66|6715.29|6595.29|10
1656424090000|2022-06-28 13:48:10|6715.44|6595.44|6715.71|6595.71|6715.8|6595.8|6715.38|6595.38|10
1656424100000|2022-06-28 13:48:20|6715.78|6595.78|6715.3|6595.3|6715.78|6595.78|6715.3|6595.3|10
1656424110000|2022-06-28 13:48:30|6715.28|6595.28|6714.14|6594.14|6715.28|6595.28|6714.14|6594.14|10
1656424120000|2022-06-28 13:48:40|6714.08|6594.08|6714.52|6594.52|6714.52|6594.52|6713.38|6593.38|10
1656424130000|2022-06-28 13:48:50|6714.6|6594.6|6715.12|6595.12|6715.82|6595.82|6714.05|6594.05|10
1656424140000|2022-06-28 13:49:00|6715.18|6595.18|6716.11|6596.11|6716.11|6596.11|6714.64|6594.64|10
1656424150000|2022-06-28 13:49:10|6716.43|6596.43|6718.45|6598.45|6718.47|6598.47|6716.43|6596.43|10
1656424160000|2022-06-28 13:49:20|6718.8|6598.8|6719.03|6599.03|6719.24|6599.24|6718.8|6598.8|10
1656424170000|2022-06-28 13:49:30|6719.13|6599.13|6719.48|6599.48|6719.75|6599.75|6719.13|6599.13|10
1656424180000|2022-06-28 13:49:40|6719.58|6599.58|6719.76|6599.76|6720|6600|6719.5|6599.5|10
1656424190000|2022-06-28 13:49:50|6719.62|6599.62|6719.79|6599.79|6720.13|6600.13|6719.15|6599.15|10
1656424200000|2022-06-28 13:50:00|6719.92|6599.92|6721.66|6601.66|6721.66|6601.66|6719.92|6599.92|9
1656424210000|2022-06-28 13:50:10|6721.9|6601.9|6723.47|6603.47|6723.47|6603.47|6721.65|6601.65|10
1656424220000|2022-06-28 13:50:20|6723.65|6603.65|6723.64|6603.64|6723.72|6603.72|6723.21|6603.21|9
1656424230000|2022-06-28 13:50:30|6723.42|6603.42|6723.84|6603.84|6723.84|6603.84|6723.39|6603.39|10
1656424240000|2022-06-28 13:50:40|6724.08|6604.08|6726.41|6606.41|6726.41|6606.41|6724.08|6604.08|10
1656424250000|2022-06-28 13:50:50|6726.6|6606.6|6729.45|6609.45|6729.45|6609.45|6726.6|6606.6|10
1656424260000|2022-06-28 13:51:00|6729.29|6609.29|6730.43|6610.43|6730.46|6610.46|6729.29|6609.29|10
1656424270000|2022-06-28 13:51:10|6730.77|6610.77|6732.55|6612.55|6732.55|6612.55|6730.77|6610.77|10
1656424280000|2022-06-28 13:51:20|6732.78|6612.78|6733.96|6613.96|6733.96|6613.96|6732.7|6612.7|10
1656424290000|2022-06-28 13:51:30|6733.35|6613.35|6738.39|6618.39|6738.39|6618.39|6733.35|6613.35|10
1656424300000|2022-06-28 13:51:40|6738.77|6618.77|6740.51|6620.51|6740.53|6620.53|6738.77|6618.77|10
1656424310000|2022-06-28 13:51:50|6740.25|6620.25|6740.16|6620.16|6740.71|6620.71|6740.13|6620.13|9
1656424320000|2022-06-28 13:52:00|6740.42|6620.42|6741.7|6621.7|6741.7|6621.7|6740.13|6620.13|10
1656424330000|2022-06-28 13:52:10|6741.62|6621.62|6741.42|6621.42|6741.64|6621.64|6741.11|6621.11|10
1656424340000|2022-06-28 13:52:20|6741.17|6621.17|6740.7|6620.7|6741.6|6621.6|6740.51|6620.51|8
1656424350000|2022-06-28 13:52:30|6740.56|6620.56|6740.58|6620.58|6740.7|6620.7|6740.37|6620.37|10
1656424360000|2022-06-28 13:52:40|6740.56|6620.56|6740.12|6620.12|6740.56|6620.56|6739.82|6619.82|10
1656424370000|2022-06-28 13:52:50|6740.01|6620.01|6739.52|6619.52|6740.1|6620.1|6739.36|6619.36|8
1656424380000|2022-06-28 13:53:00|6739.46|6619.46|6739.77|6619.77|6739.84|6619.84|6739.37|6619.37|10
1656424390000|2022-06-28 13:53:10|6739.32|6619.32|6739.95|6619.95|6740.1|6620.1|6739.26|6619.26|9
1656424400000|2022-06-28 13:53:20|6739.61|6619.61|6740.72|6620.72|6740.72|6620.72|6739.61|6619.61|10
1656424410000|2022-06-28 13:53:30|6740.91|6620.91|6740.96|6620.96|6741.15|6621.15|6740.91|6620.91|10
1656424420000|2022-06-28 13:53:40|6740.92|6620.92|6741|6621|6741|6621|6740.59|6620.59|10
1656424430000|2022-06-28 13:53:50|6741.13|6621.13|6741.43|6621.43|6741.73|6621.73|6741.02|6621.02|10
1656424440000|2022-06-28 13:54:00|6741.33|6621.33|6740.75|6620.75|6741.45|6621.45|6740.69|6620.69|10
1656424450000|2022-06-28 13:54:10|6740.92|6620.92|6740.92|6620.92|6741|6621|6740.59|6620.59|10
1656424460000|2022-06-28 13:54:20|6741.05|6621.05|6740.47|6620.47|6741.05|6621.05|6740.47|6620.47|10
1656424470000|2022-06-28 13:54:30|6740.12|6620.12|6739.76|6619.76|6740.12|6620.12|6739.71|6619.71|10
1656424480000|2022-06-28 13:54:40|6739.75|6619.75|6739.83|6619.83|6739.86|6619.86|6739.52|6619.52|10
1656424490000|2022-06-28 13:54:50|6739.6|6619.6|6739.44|6619.44|6739.71|6619.71|6739.4|6619.4|9
1656424500000|2022-06-28 13:55:00|6739.9|6619.9|6740.15|6620.15|6740.25|6620.25|6739.9|6619.9|9
1656424510000|2022-06-28 13:55:10|6740.31|6620.31|6740.32|6620.32|6740.32|6620.32|6740.16|6620.16|10
1656424520000|2022-06-28 13:55:20|6740.01|6620.01|6737.04|6617.04|6740.01|6620.01|6737.04|6617.04|10
1656424530000|2022-06-28 13:55:30|6737.47|6617.47|6734.34|6614.34|6737.47|6617.47|6734.34|6614.34|10
1656424540000|2022-06-28 13:55:40|6734.18|6614.18|6733.7|6613.7|6734.42|6614.42|6733.64|6613.64|10
1656424550000|2022-06-28 13:55:50|6733.44|6613.44|6733.63|6613.63|6733.89|6613.89|6733.28|6613.28|10
1656424560000|2022-06-28 13:56:00|6733.57|6613.57|6732.72|6612.72|6733.83|6613.83|6732.72|6612.72|10
1656424570000|2022-06-28 13:56:10|6732.71|6612.71|6730.14|6610.14|6732.71|6612.71|6729.52|6609.52|10
1656424580000|2022-06-28 13:56:20|6730.16|6610.16|6727.16|6607.16|6730.16|6610.16|6726.93|6606.93|10
1656424590000|2022-06-28 13:56:30|6727.1|6607.1|6727.48|6607.48|6727.48|6607.48|6726.94|6606.94|10
1656424600000|2022-06-28 13:56:40|6727.49|6607.49|6727.95|6607.95|6728.04|6608.04|6727.35|6607.35|10
1656424610000|2022-06-28 13:56:50|6727.87|6607.87|6727.79|6607.79|6727.87|6607.87|6727.6|6607.6|10
1656424620000|2022-06-28 13:57:00|6727.74|6607.74|6727.7|6607.7|6727.82|6607.82|6727.67|6607.67|10
1656424630000|2022-06-28 13:57:10|6727.77|6607.77|6727.34|6607.34|6727.77|6607.77|6727.11|6607.11|10
1656424640000|2022-06-28 13:57:20|6727.33|6607.33|6727.02|6607.02|6727.33|6607.33|6726.87|6606.87|9
1656424650000|2022-06-28 13:57:30|6727.07|6607.07|6726.72|6606.72|6727.2|6607.2|6726.41|6606.41|10
1656424660000|2022-06-28 13:57:40|6726.69|6606.69|6725.86|6605.86|6726.69|6606.69|6725.86|6605.86|9
1656424670000|2022-06-28 13:57:50|6726.2|6606.2|6726.43|6606.43|6726.64|6606.64|6725.96|6605.96|10
1656424680000|2022-06-28 13:58:00|6726.63|6606.63|6726.84|6606.84|6727.15|6607.15|6726.02|6606.02|9
1656424690000|2022-06-28 13:58:10|6727.03|6607.03|6726.71|6606.71|6727.21|6607.21|6726.71|6606.71|10
1656424700000|2022-06-28 13:58:20|6726.58|6606.58|6726.01|6606.01|6726.58|6606.58|6725.88|6605.88|10
1656424710000|2022-06-28 13:58:30|6726.11|6606.11|6724.71|6604.71|6726.11|6606.11|6724.71|6604.71|10
1656424720000|2022-06-28 13:58:40|6723.79|6603.79|6720.23|6600.23|6723.79|6603.79|6720.23|6600.23|10
1656424730000|2022-06-28 13:58:50|6720.01|6600.01|6717.36|6597.36|6720.46|6600.46|6717.36|6597.36|10
1656424740000|2022-06-28 13:59:00|6716.76|6596.76|6716.85|6596.85|6716.85|6596.85|6715.81|6595.81|10
1656424750000|2022-06-28 13:59:10|6716.95|6596.95|6716.58|6596.58|6717.26|6597.26|6716.48|6596.48|10
1656424760000|2022-06-28 13:59:20|6716.62|6596.62|6717.4|6597.4|6717.4|6597.4|6716.62|6596.62|9
1656424770000|2022-06-28 13:59:30|6717.34|6597.34|6716.73|6596.73|6717.34|6597.34|6716.73|6596.73|9
1656424780000|2022-06-28 13:59:40|6716.75|6596.75|6717.1|6597.1|6717.1|6597.1|6716.58|6596.58|9
1656424790000|2022-06-28 13:59:50|6717.06|6597.06|6717.24|6597.24|6717.27|6597.27|6716.89|6596.89|10
1656424800000|2022-06-28 14:00:00|6717.19|6597.19|6717.22|6597.22|6717.22|6597.22|6716.96|6596.96|9
1656424810000|2022-06-28 14:00:10|6717.26|6597.26|6718.12|6598.12|6718.12|6598.12|6716.82|6596.82|9
1656424820000|2022-06-28 14:00:20|6718.53|6598.53|6719.49|6599.49|6719.61|6599.61|6718.53|6598.53|9
1656424830000|2022-06-28 14:00:30|6719.29|6599.29|6718.72|6598.72|6719.35|6599.35|6718.72|6598.72|10
1656424840000|2022-06-28 14:00:40|6718.92|6598.92|6719.02|6599.02|6719.32|6599.32|6718.88|6598.88|10
1656424850000|2022-06-28 14:00:50|6719.14|6599.14|6720.59|6600.59|6720.59|6600.59|6719.14|6599.14|10
1656424860000|2022-06-28 14:01:00|6720.24|6600.24|6720.08|6600.08|6720.57|6600.57|6720.08|6600.08|10
1656424870000|2022-06-28 14:01:10|6720.22|6600.22|6719.11|6599.11|6720.31|6600.31|6719.11|6599.11|10
1656424880000|2022-06-28 14:01:20|6719.34|6599.34|6721.54|6601.54|6721.62|6601.62|6719.34|6599.34|10
1656424890000|2022-06-28 14:01:30|6722.1|6602.1|6724.13|6604.13|6724.13|6604.13|6721.86|6601.86|10
1656424900000|2022-06-28 14:01:40|6724.25|6604.25|6724.6|6604.6|6724.65|6604.65|6724.11|6604.11|9
1656424910000|2022-06-28 14:01:50|6724.77|6604.77|6724.25|6604.25|6724.85|6604.85|6724.25|6604.25|7
1656424920000|2022-06-28 14:02:00|6724.42|6604.42|6723.76|6603.76|6724.42|6604.42|6723.59|6603.59|10
1656424930000|2022-06-28 14:02:10|6723.57|6603.57|6723.67|6603.67|6723.67|6603.67|6723.29|6603.29|10
1656424940000|2022-06-28 14:02:20|6723.84|6603.84|6723.19|6603.19|6723.84|6603.84|6723.06|6603.06|10
1656424950000|2022-06-28 14:02:30|6723.52|6603.52|6722.77|6602.77|6723.83|6603.83|6722.53|6602.53|10
1656424960000|2022-06-28 14:02:40|6722.53|6602.53|6721.78|6601.78|6722.53|6602.53|6721.76|6601.76|9
1656424970000|2022-06-28 14:02:50|6721.99|6601.99|6722.35|6602.35|6722.35|6602.35|6721.74|6601.74|9
1656424980000|2022-06-28 14:03:00|6722.18|6602.18|6722.34|6602.34|6722.45|6602.45|6722.18|6602.18|9
1656424990000|2022-06-28 14:03:10|6721.98|6601.98|6720.85|6600.85|6722.28|6602.28|6720.85|6600.85|10
1656425000000|2022-06-28 14:03:20|6721.21|6601.21|6718.5|6598.5|6721.28|6601.28|6718.5|6598.5|10
1656425010000|2022-06-28 14:03:30|6717.61|6597.61|6714.99|6594.99|6717.61|6597.61|6714.99|6594.99|10
1656425020000|2022-06-28 14:03:40|6714.67|6594.67|6714.06|6594.06|6714.67|6594.67|6713.8|6593.8|10
1656425030000|2022-06-28 14:03:50|6713.69|6593.69|6712.23|6592.23|6713.69|6593.69|6712.23|6592.23|10
1656425040000|2022-06-28 14:04:00|6712.55|6592.55|6711.46|6591.46|6712.55|6592.55|6711.46|6591.46|10
1656425050000|2022-06-28 14:04:10|6711.55|6591.55|6711.16|6591.16|6711.55|6591.55|6711.07|6591.07|9
1656425060000|2022-06-28 14:04:20|6711.18|6591.18|6710.33|6590.33|6711.23|6591.23|6710.33|6590.33|10
1656425070000|2022-06-28 14:04:30|6710.52|6590.52|6710.09|6590.09|6710.71|6590.71|6710.09|6590.09|10
1656425080000|2022-06-28 14:04:40|6710.17|6590.17|6709.98|6589.98|6710.17|6590.17|6709.68|6589.68|10
1656425090000|2022-06-28 14:04:50|6709.8|6589.8|6710.27|6590.27|6710.53|6590.53|6709.8|6589.8|10
1656425100000|2022-06-28 14:05:00|6710.58|6590.58|6710.32|6590.32|6710.67|6590.67|6710.2|6590.2|10
1656425110000|2022-06-28 14:05:10|6710.35|6590.35|6709.82|6589.82|6710.35|6590.35|6709.63|6589.63|9
1656425120000|2022-06-28 14:05:20|6709.76|6589.76|6708.2|6588.2|6709.93|6589.93|6708.2|6588.2|10
1656425130000|2022-06-28 14:05:30|6708.17|6588.17|6705.7|6585.7|6708.17|6588.17|6705.7|6585.7|9
1656425140000|2022-06-28 14:05:40|6705.8|6585.8|6702.36|6582.36|6705.8|6585.8|6702.36|6582.36|10
1656425150000|2022-06-28 14:05:50|6702.82|6582.82|6699.68|6579.68|6702.82|6582.82|6699.68|6579.68|10
1656425160000|2022-06-28 14:06:00|6699.51|6579.51|6699.14|6579.14|6699.53|6579.53|6698.82|6578.82|10
1656425170000|2022-06-28 14:06:10|6699.22|6579.22|6698.76|6578.76|6699.22|6579.22|6698.76|6578.76|10
1656425180000|2022-06-28 14:06:20|6698.43|6578.43|6697.65|6577.65|6698.43|6578.43|6697.09|6577.09|10
1656425190000|2022-06-28 14:06:30|6697.43|6577.43|6694.65|6574.65|6697.43|6577.43|6694.62|6574.62|10
1656425200000|2022-06-28 14:06:40|6694.46|6574.46|6693.89|6573.89|6694.46|6574.46|6693.79|6573.79|10
1656425210000|2022-06-28 14:06:50|6693.84|6573.84|6693.76|6573.76|6693.98|6573.98|6693.7|6573.7|10
1656425220000|2022-06-28 14:07:00|6693.66|6573.66|6690.57|6570.57|6693.66|6573.66|6690.57|6570.57|10
1656425230000|2022-06-28 14:07:10|6689.82|6569.82|6687.24|6567.24|6689.82|6569.82|6687.24|6567.24|10
1656425240000|2022-06-28 14:07:20|6687.13|6567.13|6684.22|6564.22|6687.13|6567.13|6684.13|6564.13|10
1656425250000|2022-06-28 14:07:30|6684.25|6564.25|6683.15|6563.15|6684.25|6564.25|6683.15|6563.15|10
1656425260000|2022-06-28 14:07:40|6683.13|6563.13|6680.53|6560.53|6683.13|6563.13|6680.53|6560.53|10
1656425270000|2022-06-28 14:07:50|6680.37|6560.37|6679.57|6559.57|6680.37|6560.37|6679.34|6559.34|10
1656425280000|2022-06-28 14:08:00|6679.46|6559.46|6679.56|6559.56|6679.67|6559.67|6679.26|6559.26|10
1656425290000|2022-06-28 14:08:10|6679.33|6559.33|6679.37|6559.37|6679.84|6559.84|6679.33|6559.33|10
1656425300000|2022-06-28 14:08:20|6679.65|6559.65|6681.49|6561.49|6681.49|6561.49|6679.65|6559.65|10
1656425310000|2022-06-28 14:08:30|6681.73|6561.73|6683.73|6563.73|6683.73|6563.73|6681.73|6561.73|10
1656425320000|2022-06-28 14:08:40|6684.04|6564.04|6683.9|6563.9|6684.08|6564.08|6683.65|6563.65|10
1656425330000|2022-06-28 14:08:50|6684.03|6564.03|6684.05|6564.05|6684.42|6564.42|6683.88|6563.88|10
1656425340000|2022-06-28 14:09:00|6683.98|6563.98|6683.15|6563.15|6683.98|6563.98|6683.15|6563.15|10
1656425350000|2022-06-28 14:09:10|6683.16|6563.16|6682.67|6562.67|6683.16|6563.16|6682.6|6562.6|10
1656425360000|2022-06-28 14:09:20|6682.6|6562.6|6683.9|6563.9|6683.94|6563.94|6682.6|6562.6|10
1656425370000|2022-06-28 14:09:30|6683.83|6563.83|6684.48|6564.48|6684.48|6564.48|6683.83|6563.83|10
1656425380000|2022-06-28 14:09:40|6684.51|6564.51|6684.87|6564.87|6684.87|6564.87|6684.45|6564.45|10
1656425390000|2022-06-28 14:09:50|6684.89|6564.89|6683.93|6563.93|6685.07|6565.07|6683.93|6563.93|10
1656425400000|2022-06-28 14:10:00|6684.04|6564.04|6683.2|6563.2|6684.04|6564.04|6683.2|6563.2|9
1656425410000|2022-06-28 14:10:10|6683.07|6563.07|6682.39|6562.39|6683.07|6563.07|6682.06|6562.06|10
1656425420000|2022-06-28 14:10:20|6682.03|6562.03|6682.23|6562.23|6682.34|6562.34|6681.83|6561.83|10
1656425430000|2022-06-28 14:10:30|6682.33|6562.33|6683.2|6563.2|6683.2|6563.2|6682.14|6562.14|9
1656425440000|2022-06-28 14:10:40|6683.08|6563.08|6683.28|6563.28|6683.28|6563.28|6682.8|6562.8|10
1656425450000|2022-06-28 14:10:50|6683.08|6563.08|6684.56|6564.56|6684.56|6564.56|6683.08|6563.08|10
1656425460000|2022-06-28 14:11:00|6684.61|6564.61|6685.4|6565.4|6685.4|6565.4|6684.38|6564.38|10
1656425470000|2022-06-28 14:11:10|6685.25|6565.25|6685.71|6565.71|6685.71|6565.71|6685.25|6565.25|8
1656425480000|2022-06-28 14:11:20|6686.41|6566.41|6690.88|6570.88|6690.88|6570.88|6686.41|6566.41|10
1656425490000|2022-06-28 14:11:30|6691|6571|6691.35|6571.35|6691.35|6571.35|6690.63|6570.63|10
1656425500000|2022-06-28 14:11:40|6692.02|6572.02|6693.28|6573.28|6693.33|6573.33|6692.02|6572.02|10
1656425510000|2022-06-28 14:11:50|6693.54|6573.54|6694.28|6574.28|6694.39|6574.39|6693.54|6573.54|10
1656425520000|2022-06-28 14:12:00|6694.48|6574.48|6694.83|6574.83|6695.31|6575.31|6694.44|6574.44|10
1656425530000|2022-06-28 14:12:10|6694.8|6574.8|6695.87|6575.87|6695.87|6575.87|6694.7|6574.7|10
1656425540000|2022-06-28 14:12:20|6695.72|6575.72|6695.91|6575.91|6696.07|6576.07|6695.63|6575.63|10
1656425550000|2022-06-28 14:12:30|6696.11|6576.11|6697.73|6577.73|6697.78|6577.78|6696.11|6576.11|10
1656425560000|2022-06-28 14:12:40|6697.76|6577.76|6697.97|6577.97|6698.55|6578.55|6697.75|6577.75|10
1656425570000|2022-06-28 14:12:50|6697.99|6577.99|6698.6|6578.6|6698.92|6578.92|6697.99|6577.99|9
1656425580000|2022-06-28 14:13:00|6698.56|6578.56|6697.58|6577.58|6698.58|6578.58|6697.58|6577.58|10
1656425590000|2022-06-28 14:13:10|6697.19|6577.19|6695.72|6575.72|6697.39|6577.39|6695.72|6575.72|10
1656425600000|2022-06-28 14:13:20|6694.75|6574.75|6692.13|6572.13|6694.75|6574.75|6692.13|6572.13|9
1656425610000|2022-06-28 14:13:30|6692.12|6572.12|6691.26|6571.26|6692.12|6572.12|6691.26|6571.26|10
1656425620000|2022-06-28 14:13:40|6691.3|6571.3|6691.24|6571.24|6691.54|6571.54|6691.18|6571.18|9
1656425630000|2022-06-28 14:13:50|6691.11|6571.11|6689.25|6569.25|6691.11|6571.11|6689.25|6569.25|10
1656425640000|2022-06-28 14:14:00|6689.22|6569.22|6688.32|6568.32|6689.37|6569.37|6688.24|6568.24|9
1656425650000|2022-06-28 14:14:10|6688.31|6568.31|6688.74|6568.74|6688.75|6568.75|6687.88|6567.88|10
1656425660000|2022-06-28 14:14:20|6688.63|6568.63|6688.58|6568.58|6688.86|6568.86|6688.41|6568.41|10
1656425670000|2022-06-28 14:14:30|6688.67|6568.67|6688.57|6568.57|6689.02|6569.02|6688.36|6568.36|10
1656425680000|2022-06-28 14:14:40|6688|6568|6688.27|6568.27|6688.43|6568.43|6688|6568|9
1656425690000|2022-06-28 14:14:50|6688.24|6568.24|6687.79|6567.79|6688.32|6568.32|6687.42|6567.42|10
1656425700000|2022-06-28 14:15:00|6687.65|6567.65|6687.32|6567.32|6687.65|6567.65|6687.03|6567.03|10
1656425710000|2022-06-28 14:15:10|6687.2|6567.2|6687.23|6567.23|6687.45|6567.45|6687.11|6567.11|10
1656425720000|2022-06-28 14:15:20|6687.06|6567.06|6686.42|6566.42|6687.06|6567.06|6686.04|6566.04|9
1656425730000|2022-06-28 14:15:30|6685.75|6565.75|6685.33|6565.33|6686.7|6566.7|6685.33|6565.33|10
1656425740000|2022-06-28 14:15:40|6685.39|6565.39|6685.13|6565.13|6685.39|6565.39|6684.83|6564.83|10
1656425750000|2022-06-28 14:15:50|6685.12|6565.12|6685.26|6565.26|6685.61|6565.61|6684.93|6564.93|10
1656425760000|2022-06-28 14:16:00|6685.31|6565.31|6685.67|6565.67|6685.67|6565.67|6685.15|6565.15|10
1656425770000|2022-06-28 14:16:10|6685.46|6565.46|6684.74|6564.74|6685.5|6565.5|6684.74|6564.74|10
1656425780000|2022-06-28 14:16:20|6684.26|6564.26|6682.36|6562.36|6684.91|6564.91|6682.36|6562.36|9
1656425790000|2022-06-28 14:16:30|6682.44|6562.44|6682.55|6562.55|6682.61|6562.61|6682.04|6562.04|10
1656425800000|2022-06-28 14:16:40|6681.99|6561.99|6678.27|6558.27|6682.3|6562.3|6678.27|6558.27|10
1656425810000|2022-06-28 14:16:50|6678.4|6558.4|6678.69|6558.69|6679.15|6559.15|6677.65|6557.65|10
1656425820000|2022-06-28 14:17:00|6678.67|6558.67|6677.5|6557.5|6678.79|6558.79|6677.5|6557.5|10
1656425830000|2022-06-28 14:17:10|6677.26|6557.26|6675.67|6555.67|6677.26|6557.26|6675.67|6555.67|10
1656425840000|2022-06-28 14:17:20|6675.76|6555.76|6674.72|6554.72|6675.85|6555.85|6674.72|6554.72|10
1656425850000|2022-06-28 14:17:30|6674.46|6554.46|6673.95|6553.95|6674.46|6554.46|6673.87|6553.87|10
1656425860000|2022-06-28 14:17:40|6673.82|6553.82|6673.12|6553.12|6673.82|6553.82|6673.12|6553.12|10
1656425870000|2022-06-28 14:17:50|6673.17|6553.17|6673.37|6553.37|6673.49|6553.49|6673.17|6553.17|10
1656425880000|2022-06-28 14:18:00|6673.58|6553.58|6673.48|6553.48|6673.58|6553.58|6673.06|6553.06|10
1656425890000|2022-06-28 14:18:10|6673.71|6553.71|6673.97|6553.97|6674.21|6554.21|6673.71|6553.71|10
1656425900000|2022-06-28 14:18:20|6673.73|6553.73|6674.74|6554.74|6674.74|6554.74|6673.73|6553.73|10
1656425910000|2022-06-28 14:18:30|6674.59|6554.59|6674.35|6554.35|6674.81|6554.81|6674.35|6554.35|9
1656425920000|2022-06-28 14:18:40|6674.26|6554.26|6673.62|6553.62|6674.3|6554.3|6673.62|6553.62|10
1656425930000|2022-06-28 14:18:50|6673.7|6553.7|6673.54|6553.54|6673.73|6553.73|6673.41|6553.41|9
1656425940000|2022-06-28 14:19:00|6673.55|6553.55|6671.42|6551.42|6674.11|6554.11|6671.42|6551.42|10
1656425950000|2022-06-28 14:19:10|6671.08|6551.08|6671.53|6551.53|6671.53|6551.53|6670.28|6550.28|10
1656425960000|2022-06-28 14:19:20|6671.64|6551.64|6672.25|6552.25|6672.25|6552.25|6671.64|6551.64|9
1656425970000|2022-06-28 14:19:30|6672.3|6552.3|6674.12|6554.12|6674.12|6554.12|6672.3|6552.3|10
1656425980000|2022-06-28 14:19:40|6674.1|6554.1|6674.43|6554.43|6674.48|6554.48|6673.97|6553.97|9
1656425990000|2022-06-28 14:19:50|6674.15|6554.15|6673.26|6553.26|6674.3|6554.3|6672.99|6552.99|10
1656426000000|2022-06-28 14:20:00|6673.56|6553.56|6672.28|6552.28|6673.56|6553.56|6672.28|6552.28|10
1656426010000|2022-06-28 14:20:10|6672.51|6552.51|6672.9|6552.9|6672.9|6552.9|6671.92|6551.92|10
1656426020000|2022-06-28 14:20:20|6672.14|6552.14|6674.06|6554.06|6674.16|6554.16|6672.14|6552.14|10
1656426030000|2022-06-28 14:20:30|6673.91|6553.91|6674.39|6554.39|6674.48|6554.48|6673.75|6553.75|10
1656426040000|2022-06-28 14:20:40|6674.33|6554.33|6675.19|6555.19|6675.46|6555.46|6674.33|6554.33|10
1656426050000|2022-06-28 14:20:50|6675.23|6555.23|6675.03|6555.03|6675.3|6555.3|6674.77|6554.77|9
1656426060000|2022-06-28 14:21:00|6674.7|6554.7|6674.39|6554.39|6674.83|6554.83|6674.39|6554.39|10
1656426070000|2022-06-28 14:21:10|6674.47|6554.47|6673.72|6553.72|6674.47|6554.47|6673.53|6553.53|8
1656426080000|2022-06-28 14:21:20|6673.64|6553.64|6671.88|6551.88|6673.64|6553.64|6671.88|6551.88|10
1656426090000|2022-06-28 14:21:30|6671.75|6551.75|6670.51|6550.51|6671.85|6551.85|6670.51|6550.51|10
1656426100000|2022-06-28 14:21:40|6670.62|6550.62|6670.24|6550.24|6671.15|6551.15|6670.24|6550.24|10
1656426110000|2022-06-28 14:21:50|6670.13|6550.13|6669.3|6549.3|6670.2|6550.2|6669.29|6549.29|10
1656426120000|2022-06-28 14:22:00|6669.65|6549.65|6668.67|6548.67|6669.65|6549.65|6668.66|6548.66|10
1656426130000|2022-06-28 14:22:10|6668.81|6548.81|6666.35|6546.35|6668.81|6548.81|6666.35|6546.35|10
1656426140000|2022-06-28 14:22:20|6665.84|6545.84|6661.63|6541.63|6665.99|6545.99|6661.63|6541.63|10
1656426150000|2022-06-28 14:22:30|6661.39|6541.39|6661.54|6541.54|6661.71|6541.71|6661.28|6541.28|10
1656426160000|2022-06-28 14:22:40|6661.16|6541.16|6660.36|6540.36|6661.27|6541.27|6660.36|6540.36|10
1656426170000|2022-06-28 14:22:50|6660.39|6540.39|6659.51|6539.51|6660.47|6540.47|6659.51|6539.51|10
1656426180000|2022-06-28 14:23:00|6659.72|6539.72|6656.81|6536.81|6659.72|6539.72|6656.81|6536.81|10
1656426190000|2022-06-28 14:23:10|6656.51|6536.51|6656.3|6536.3|6656.71|6536.71|6655.97|6535.97|10
1656426200000|2022-06-28 14:23:20|6656.52|6536.52|6659.16|6539.16|6659.16|6539.16|6656.52|6536.52|10
1656426210000|2022-06-28 14:23:30|6659.52|6539.52|6656.94|6536.94|6659.52|6539.52|6656.93|6536.93|9
1656426220000|2022-06-28 14:23:40|6656.96|6536.96|6656.94|6536.94|6657.07|6537.07|6656.61|6536.61|10
1656426230000|2022-06-28 14:23:50|6656.96|6536.96|6656.69|6536.69|6657.19|6537.19|6656.68|6536.68|10
1656426240000|2022-06-28 14:24:00|6656.4|6536.4|6654.72|6534.72|6656.4|6536.4|6654.72|6534.72|10
1656426250000|2022-06-28 14:24:10|6654.4|6534.4|6653.98|6533.98|6654.4|6534.4|6653.48|6533.48|10
1656426260000|2022-06-28 14:24:20|6653.67|6533.67|6654.43|6534.43|6654.43|6534.43|6653.67|6533.67|10
1656426270000|2022-06-28 14:24:30|6654.95|6534.95|6655.63|6535.63|6655.66|6535.66|6654.81|6534.81|10
1656426280000|2022-06-28 14:24:40|6655.42|6535.42|6656.07|6536.07|6656.07|6536.07|6655.34|6535.34|10
1656426290000|2022-06-28 14:24:50|6655.96|6535.96|6656.01|6536.01|6656.18|6536.18|6655.58|6535.58|10
1656426300000|2022-06-28 14:25:00|6655.73|6535.73|6655.6|6535.6|6656.03|6536.03|6655.43|6535.43|10
1656426310000|2022-06-28 14:25:10|6656.36|6536.36|6657.1|6537.1|6657.1|6537.1|6656.36|6536.36|10
1656426320000|2022-06-28 14:25:20|6657.17|6537.17|6658|6538|6658.3|6538.3|6657.17|6537.17|10
1656426330000|2022-06-28 14:25:30|6659.35|6539.35|6661.64|6541.64|6662.05|6542.05|6659.18|6539.18|10
1656426340000|2022-06-28 14:25:40|6661.92|6541.92|6663.31|6543.31|6663.31|6543.31|6661.92|6541.92|10
1656426350000|2022-06-28 14:25:50|6662.82|6542.82|6663|6543|6663.54|6543.54|6662.79|6542.79|10
1656426360000|2022-06-28 14:26:00|6662.88|6542.88|6663.06|6543.06|6663.3|6543.3|6662.88|6542.88|10
1656426370000|2022-06-28 14:26:10|6662.92|6542.92|6663.2|6543.2|6663.44|6543.44|6662.92|6542.92|10
1656426380000|2022-06-28 14:26:20|6663.04|6543.04|6661.67|6541.67|6663.04|6543.04|6661.67|6541.67|10
1656426390000|2022-06-28 14:26:30|6661.48|6541.48|6659.66|6539.66|6661.48|6541.48|6659.66|6539.66|10
1656426400000|2022-06-28 14:26:40|6659.46|6539.46|6658.9|6538.9|6659.46|6539.46|6658.9|6538.9|9
1656426410000|2022-06-28 14:26:50|6658.53|6538.53|6658.24|6538.24|6659.12|6539.12|6658|6538|10
1656426420000|2022-06-28 14:27:00|6658.21|6538.21|6658.18|6538.18|6658.56|6538.56|6658.18|6538.18|10
1656426430000|2022-06-28 14:27:10|6658.56|6538.56|6658.57|6538.57|6658.79|6538.79|6658.44|6538.44|9
1656426440000|2022-06-28 14:27:20|6658.62|6538.62|6658.06|6538.06|6658.62|6538.62|6658.06|6538.06|10
1656426450000|2022-06-28 14:27:30|6657.93|6537.93|6657.28|6537.28|6657.93|6537.93|6657.28|6537.28|10
1656426460000|2022-06-28 14:27:40|6657.1|6537.1|6656.28|6536.28|6657.23|6537.23|6656.28|6536.28|10
1656426470000|2022-06-28 14:27:50|6656.15|6536.15|6656.2|6536.2|6656.54|6536.54|6655.95|6535.95|10
1656426480000|2022-06-28 14:28:00|6656.17|6536.17|6656.38|6536.38|6656.38|6536.38|6655.96|6535.96|10
1656426490000|2022-06-28 14:28:10|6656.41|6536.41|6656.21|6536.21|6656.42|6536.42|6656.05|6536.05|9
1656426500000|2022-06-28 14:28:20|6655.99|6535.99|6655.71|6535.71|6656.06|6536.06|6655.71|6535.71|10
1656426510000|2022-06-28 14:28:30|6655.59|6535.59|6653.8|6533.8|6655.59|6535.59|6653.8|6533.8|10
1656426520000|2022-06-28 14:28:40|6653.68|6533.68|6654.63|6534.63|6654.65|6534.65|6653.68|6533.68|9
1656426530000|2022-06-28 14:28:50|6654.46|6534.46|6654.14|6534.14|6654.58|6534.58|6654.09|6534.09|10
1656426540000|2022-06-28 14:29:00|6653.93|6533.93|6653.7|6533.7|6654.15|6534.15|6653.7|6533.7|10
1656426550000|2022-06-28 14:29:10|6653.71|6533.71|6654.5|6534.5|6654.5|6534.5|6653.67|6533.67|10
1656426560000|2022-06-28 14:29:20|6654.08|6534.08|6654.48|6534.48|6654.68|6534.68|6653.95|6533.95|10
1656426570000|2022-06-28 14:29:30|6654.59|6534.59|6653.79|6533.79|6654.59|6534.59|6653.7|6533.7|10
1656426580000|2022-06-28 14:29:40|6653.81|6533.81|6653.64|6533.64|6653.81|6533.81|6653.47|6533.47|9
1656426590000|2022-06-28 14:29:50|6653.82|6533.82|6651.31|6531.31|6653.82|6533.82|6651.17|6531.17|10
1656426600000|2022-06-28 14:30:00|6650.99|6530.99|6645.88|6525.88|6650.99|6530.99|6645.26|6525.26|10
1656426610000|2022-06-28 14:30:10|6645.76|6525.76|6645.89|6525.89|6647.09|6527.09|6645.76|6525.76|10
1656426620000|2022-06-28 14:30:20|6645.39|6525.39|6644.15|6524.15|6645.39|6525.39|6644.15|6524.15|10
1656426630000|2022-06-28 14:30:30|6644.09|6524.09|6643.8|6523.8|6644.09|6524.09|6643.58|6523.58|10
1656426640000|2022-06-28 14:30:40|6643.88|6523.88|6637.64|6517.64|6643.88|6523.88|6637.64|6517.64|10
1656426650000|2022-06-28 14:30:50|6637.63|6517.63|6637.85|6517.85|6638.29|6518.29|6637.37|6517.37|10
1656426660000|2022-06-28 14:31:00|6636.99|6516.99|6637.74|6517.74|6637.74|6517.74|6636.88|6516.88|10
1656426670000|2022-06-28 14:31:10|6637.9|6517.9|6638.62|6518.62|6638.62|6518.62|6637.37|6517.37|10
1656426680000|2022-06-28 14:31:20|6638.81|6518.81|6639.61|6519.61|6639.85|6519.85|6638.81|6518.81|10
1656426690000|2022-06-28 14:31:30|6639.77|6519.77|6640.69|6520.69|6640.69|6520.69|6639.77|6519.77|10
1656426700000|2022-06-28 14:31:40|6640.35|6520.35|6641.33|6521.33|6641.71|6521.71|6640.35|6520.35|10
1656426710000|2022-06-28 14:31:50|6642.49|6522.49|6641.9|6521.9|6642.63|6522.63|6641.64|6521.64|10
1656426720000|2022-06-28 14:32:00|6641.93|6521.93|6639.3|6519.3|6641.97|6521.97|6639.3|6519.3|9
1656426730000|2022-06-28 14:32:10|6638.3|6518.3|6636.07|6516.07|6638.46|6518.46|6636.06|6516.06|10
1656426740000|2022-06-28 14:32:20|6636.17|6516.17|6635.15|6515.15|6636.17|6516.17|6634.65|6514.65|10
1656426750000|2022-06-28 14:32:30|6634.67|6514.67|6632.81|6512.81|6635.23|6515.23|6632.41|6512.41|10
1656426760000|2022-06-28 14:32:40|6633.11|6513.11|6631.34|6511.34|6633.95|6513.95|6631.34|6511.34|10
1656426770000|2022-06-28 14:32:50|6630.78|6510.78|6629.36|6509.36|6631.06|6511.06|6628.75|6508.75|10
1656426780000|2022-06-28 14:33:00|6629|6509|6629.14|6509.14|6629.84|6509.84|6628.24|6508.24|10
1656426790000|2022-06-28 14:33:10|6628.61|6508.61|6628.78|6508.78|6628.98|6508.98|6628.61|6508.61|8
1656426800000|2022-06-28 14:33:20|6629.08|6509.08|6628.26|6508.26|6629.08|6509.08|6628.26|6508.26|10
1656426810000|2022-06-28 14:33:30|6628.18|6508.18|6625.87|6505.87|6628.18|6508.18|6625.87|6505.87|10
1656426820000|2022-06-28 14:33:40|6625.1|6505.1|6621.06|6501.06|6625.1|6505.1|6621.06|6501.06|10
1656426830000|2022-06-28 14:33:50|6620.77|6500.77|6621.23|6501.23|6621.53|6501.53|6620.54|6500.54|10
1656426840000|2022-06-28 14:34:00|6621.1|6501.1|6623.87|6503.87|6623.87|6503.87|6621.1|6501.1|10
1656426850000|2022-06-28 14:34:10|6624.14|6504.14|6625.32|6505.32|6625.32|6505.32|6623.89|6503.89|10
1656426860000|2022-06-28 14:34:20|6625.46|6505.46|6626.37|6506.37|6626.37|6506.37|6625.21|6505.21|10
1656426870000|2022-06-28 14:34:30|6626.26|6506.26|6624.69|6504.69|6626.26|6506.26|6624.69|6504.69|10
1656426880000|2022-06-28 14:34:40|6624.89|6504.89|6620.24|6500.24|6624.89|6504.89|6620.24|6500.24|10
1656426890000|2022-06-28 14:34:50|6618.79|6498.79|6607|6487|6618.79|6498.79|6607|6487|10
1656426900000|2022-06-28 14:35:00|6607.14|6487.14|6602.09|6482.09|6607.77|6487.77|6602.09|6482.09|10
1656426910000|2022-06-28 14:35:10|6601.35|6481.35|6601.29|6481.29|6601.35|6481.35|6600.4|6480.4|10
1656426920000|2022-06-28 14:35:20|6600.89|6480.89|6598.18|6478.18|6601.03|6481.03|6598.18|6478.18|10
1656426930000|2022-06-28 14:35:30|6597.26|6477.26|6594.9|6474.9|6597.26|6477.26|6594.9|6474.9|10
1656426940000|2022-06-28 14:35:40|6595.1|6475.1|6595.46|6475.46|6595.46|6475.46|6592.18|6472.18|10
1656426950000|2022-06-28 14:35:50|6595.85|6475.85|6598.51|6478.51|6598.51|6478.51|6595.85|6475.85|10
1656426960000|2022-06-28 14:36:00|6598.58|6478.58|6597.27|6477.27|6598.87|6478.87|6597.27|6477.27|10
1656426970000|2022-06-28 14:36:10|6596.94|6476.94|6596.66|6476.66|6596.94|6476.94|6596|6476|10
1656426980000|2022-06-28 14:36:20|6596.63|6476.63|6601.27|6481.27|6601.27|6481.27|6596.63|6476.63|10
1656426990000|2022-06-28 14:36:30|6601.51|6481.51|6603.13|6483.13|6603.37|6483.37|6601.36|6481.36|10
1656427000000|2022-06-28 14:36:40|6603.01|6483.01|6602.99|6482.99|6603.15|6483.15|6602.7|6482.7|10
1656427010000|2022-06-28 14:36:50|6603.13|6483.13|6601.42|6481.42|6603.13|6483.13|6601.42|6481.42|10
1656427020000|2022-06-28 14:37:00|6601.31|6481.31|6599.96|6479.96|6601.31|6481.31|6599.96|6479.96|10
1656427030000|2022-06-28 14:37:10|6599.92|6479.92|6600.24|6480.24|6600.24|6480.24|6599.65|6479.65|9
1656427040000|2022-06-28 14:37:20|6600.52|6480.52|6598.07|6478.07|6600.52|6480.52|6598.07|6478.07|10
1656427050000|2022-06-28 14:37:30|6598.02|6478.02|6598.65|6478.65|6598.74|6478.74|6597.73|6477.73|10
1656427060000|2022-06-28 14:37:40|6598.58|6478.58|6597.19|6477.19|6598.67|6478.67|6597.19|6477.19|10
1656427070000|2022-06-28 14:37:50|6596.62|6476.62|6595.75|6475.75|6596.67|6476.67|6595.55|6475.55|9
1656427080000|2022-06-28 14:38:00|6595.68|6475.68|6594.73|6474.73|6595.68|6475.68|6594.18|6474.18|10
1656427090000|2022-06-28 14:38:10|6594.43|6474.43|6593.9|6473.9|6594.43|6474.43|6593.76|6473.76|10
1656427100000|2022-06-28 14:38:20|6594.32|6474.32|6594.91|6474.91|6594.91|6474.91|6594.06|6474.06|10
1656427110000|2022-06-28 14:38:30|6595.16|6475.16|6596.45|6476.45|6596.47|6476.47|6595.16|6475.16|9
1656427120000|2022-06-28 14:38:40|6597.56|6477.56|6597.25|6477.25|6597.7|6477.7|6596.57|6476.57|10
1656427130000|2022-06-28 14:38:50|6596.78|6476.78|6598.45|6478.45|6598.45|6478.45|6596.78|6476.78|9
1656427140000|2022-06-28 14:39:00|6598.86|6478.86|6598.82|6478.82|6598.96|6478.96|6598.78|6478.78|8
1656427150000|2022-06-28 14:39:10|6598.66|6478.66|6598.5|6478.5|6598.69|6478.69|6598.21|6478.21|10
1656427160000|2022-06-28 14:39:20|6598.48|6478.48|6599.48|6479.48|6599.48|6479.48|6598.08|6478.08|9
1656427170000|2022-06-28 14:39:30|6599.95|6479.95|6599.92|6479.92|6600.26|6480.26|6599.68|6479.68|10
1656427180000|2022-06-28 14:39:40|6599.72|6479.72|6599.56|6479.56|6599.86|6479.86|6599.5|6479.5|10
1656427190000|2022-06-28 14:39:50|6599.63|6479.63|6598.84|6478.84|6599.64|6479.64|6598.74|6478.74|10
1656427200000|2022-06-28 14:40:00|6598.83|6478.83|6597.74|6477.74|6598.83|6478.83|6597.73|6477.73|9
1656427210000|2022-06-28 14:40:10|6597.47|6477.47|6596.98|6476.98|6597.47|6477.47|6596.68|6476.68|10
1656427220000|2022-06-28 14:40:20|6597.03|6477.03|6597|6477|6597.03|6477.03|6596.63|6476.63|10
1656427230000|2022-06-28 14:40:30|6597.11|6477.11|6597.39|6477.39|6597.39|6477.39|6596.79|6476.79|9
1656427240000|2022-06-28 14:40:40|6596.89|6476.89|6597.32|6477.32|6597.32|6477.32|6596.52|6476.52|10
1656427250000|2022-06-28 14:40:50|6597.64|6477.64|6599.02|6479.02|6599.39|6479.39|6597.57|6477.57|10
1656427260000|2022-06-28 14:41:00|6599.09|6479.09|6600.02|6480.02|6600.02|6480.02|6599.03|6479.03|10
1656427270000|2022-06-28 14:41:10|6599.75|6479.75|6600.29|6480.29|6600.39|6480.39|6599.75|6479.75|8
1656427280000|2022-06-28 14:41:20|6600.26|6480.26|6600.48|6480.48|6600.48|6480.48|6600.14|6480.14|10
1656427290000|2022-06-28 14:41:30|6600.53|6480.53|6601.68|6481.68|6602.03|6482.03|6600.39|6480.39|10
1656427300000|2022-06-28 14:41:40|6601.62|6481.62|6602.22|6482.22|6602.4|6482.4|6601.62|6481.62|10
1656427310000|2022-06-28 14:41:50|6602.15|6482.15|6601.49|6481.49|6602.51|6482.51|6601.42|6481.42|10
1656427320000|2022-06-28 14:42:00|6601.37|6481.37|6599.37|6479.37|6601.37|6481.37|6599.37|6479.37|10
1656427330000|2022-06-28 14:42:10|6599.27|6479.27|6597.78|6477.78|6599.53|6479.53|6597.51|6477.51|10
1656427340000|2022-06-28 14:42:20|6596.84|6476.84|6594.83|6474.83|6596.84|6476.84|6594.83|6474.83|8
1656427350000|2022-06-28 14:42:30|6594.39|6474.39|6593.52|6473.52|6594.39|6474.39|6593.52|6473.52|10
1656427360000|2022-06-28 14:42:40|6592.98|6472.98|6590.17|6470.17|6592.98|6472.98|6589.8|6469.8|10
1656427370000|2022-06-28 14:42:50|6590.14|6470.14|6586.95|6466.95|6590.44|6470.44|6586.95|6466.95|10
1656427380000|2022-06-28 14:43:00|6587.41|6467.41|6586.82|6466.82|6587.41|6467.41|6586.09|6466.09|10
1656427390000|2022-06-28 14:43:10|6586.67|6466.67|6587.98|6467.98|6587.98|6467.98|6586.58|6466.58|10
1656427400000|2022-06-28 14:43:20|6588|6468|6590.65|6470.65|6590.65|6470.65|6588|6468|9
1656427410000|2022-06-28 14:43:30|6591.13|6471.13|6593.61|6473.61|6593.61|6473.61|6591.08|6471.08|10
1656427420000|2022-06-28 14:43:40|6594.01|6474.01|6595.79|6475.79|6595.79|6475.79|6593.93|6473.93|10
1656427430000|2022-06-28 14:43:50|6595.68|6475.68|6596.28|6476.28|6596.28|6476.28|6595.48|6475.48|10
1656427440000|2022-06-28 14:44:00|6596.37|6476.37|6596.02|6476.02|6596.37|6476.37|6596.02|6476.02|10
1656427450000|2022-06-28 14:44:10|6595.97|6475.97|6596.43|6476.43|6596.66|6476.66|6595.97|6475.97|10
1656427460000|2022-06-28 14:44:20|6596.46|6476.46|6595.99|6475.99|6596.46|6476.46|6595.9|6475.9|10
1656427470000|2022-06-28 14:44:30|6595.87|6475.87|6595.18|6475.18|6595.92|6475.92|6595.18|6475.18|7
1656427480000|2022-06-28 14:44:40|6595.09|6475.09|6596.47|6476.47|6596.47|6476.47|6594.96|6474.96|10
1656427490000|2022-06-28 14:44:50|6596.37|6476.37|6596.89|6476.89|6597.16|6477.16|6596.37|6476.37|10
1656427500000|2022-06-28 14:45:00|6596.69|6476.69|6595.11|6475.11|6596.69|6476.69|6595.11|6475.11|10
1656427510000|2022-06-28 14:45:10|6595.03|6475.03|6594.93|6474.93|6595.34|6475.34|6594.85|6474.85|10
1656427520000|2022-06-28 14:45:20|6595.1|6475.1|6595.19|6475.19|6595.33|6475.33|6594.93|6474.93|10
1656427530000|2022-06-28 14:45:30|6595.08|6475.08|6594.72|6474.72|6595.08|6475.08|6594.72|6474.72|10
1656427540000|2022-06-28 14:45:40|6594.83|6474.83|6594.32|6474.32|6594.83|6474.83|6594.13|6474.13|9
1656427550000|2022-06-28 14:45:50|6594.24|6474.24|6594.37|6474.37|6594.37|6474.37|6594.07|6474.07|10
1656427560000|2022-06-28 14:46:00|6594.42|6474.42|6594.28|6474.28|6594.42|6474.42|6594.17|6474.17|10
1656427570000|2022-06-28 14:46:10|6594.22|6474.22|6592.1|6472.1|6594.33|6474.33|6592.04|6472.04|10
1656427580000|2022-06-28 14:46:20|6592.16|6472.16|6592|6472|6592.16|6472.16|6591.92|6471.92|9
1656427590000|2022-06-28 14:46:30|6591.92|6471.92|6592.12|6472.12|6592.12|6472.12|6591.63|6471.63|10
1656427600000|2022-06-28 14:46:40|6591.99|6471.99|6590.65|6470.65|6591.99|6471.99|6590.65|6470.65|10
1656427610000|2022-06-28 14:46:50|6591.07|6471.07|6589.39|6469.39|6591.63|6471.63|6589.39|6469.39|10
1656427620000|2022-06-28 14:47:00|6587.19|6467.19|6583.25|6463.25|6587.19|6467.19|6583.25|6463.25|10
1656427630000|2022-06-28 14:47:10|6582.29|6462.29|6581.18|6461.18|6582.29|6462.29|6580.61|6460.61|10
1656427640000|2022-06-28 14:47:20|6581.38|6461.38|6580.8|6460.8|6581.49|6461.49|6580.8|6460.8|10
1656427650000|2022-06-28 14:47:30|6580.74|6460.74|6580.85|6460.85|6580.98|6460.98|6580.42|6460.42|10
1656427660000|2022-06-28 14:47:40|6580.89|6460.89|6579.59|6459.59|6580.92|6460.92|6579.59|6459.59|10
1656427670000|2022-06-28 14:47:50|6579.56|6459.56|6579.5|6459.5|6579.58|6459.58|6579.32|6459.32|9
1656427680000|2022-06-28 14:48:00|6579.17|6459.17|6578.64|6458.64|6579.17|6459.17|6578.52|6458.52|10
1656427690000|2022-06-28 14:48:10|6578.59|6458.59|6578.27|6458.27|6578.93|6458.93|6578.22|6458.22|10
1656427700000|2022-06-28 14:48:20|6578.19|6458.19|6577.79|6457.79|6578.54|6458.54|6577.79|6457.79|8
1656427710000|2022-06-28 14:48:30|6577.72|6457.72|6577.31|6457.31|6577.72|6457.72|6577.24|6457.24|9
1656427720000|2022-06-28 14:48:40|6577.36|6457.36|6577.59|6457.59|6577.68|6457.68|6577.21|6457.21|10
1656427730000|2022-06-28 14:48:50|6577.46|6457.46|6578.31|6458.31|6578.31|6458.31|6577.46|6457.46|9
1656427740000|2022-06-28 14:49:00|6578.28|6458.28|6579.9|6459.9|6579.9|6459.9|6578.28|6458.28|10
1656427750000|2022-06-28 14:49:10|6580.66|6460.66|6583.33|6463.33|6583.33|6463.33|6580.66|6460.66|10
1656427760000|2022-06-28 14:49:20|6583.02|6463.02|6584.85|6464.85|6584.85|6464.85|6582.85|6462.85|10
1656427770000|2022-06-28 14:49:30|6584.78|6464.78|6585.61|6465.61|6585.65|6465.65|6584.73|6464.73|10
1656427780000|2022-06-28 14:49:40|6585.67|6465.67|6585.49|6465.49|6585.67|6465.67|6585.07|6465.07|8
1656427790000|2022-06-28 14:49:50|6585.42|6465.42|6584.6|6464.6|6585.64|6465.64|6584.6|6464.6|10
1656427800000|2022-06-28 14:50:00|6584.59|6464.59|6583.1|6463.1|6584.59|6464.59|6582.85|6462.85|9
1656427810000|2022-06-28 14:50:10|6583.36|6463.36|6582.38|6462.38|6583.36|6463.36|6581.81|6461.81|10
1656427820000|2022-06-28 14:50:20|6582.56|6462.56|6581.57|6461.57|6582.56|6462.56|6581.57|6461.57|10
1656427830000|2022-06-28 14:50:30|6581.58|6461.58|6581.17|6461.17|6581.68|6461.68|6581.17|6461.17|10
1656427840000|2022-06-28 14:50:40|6581.19|6461.19|6581.54|6461.54|6581.8|6461.8|6581.19|6461.19|9
1656427850000|2022-06-28 14:50:50|6581.55|6461.55|6582.61|6462.61|6582.61|6462.61|6581.55|6461.55|10
1656427860000|2022-06-28 14:51:00|6582.62|6462.62|6582.95|6462.95|6583.01|6463.01|6582.62|6462.62|10
1656427870000|2022-06-28 14:51:10|6582.97|6462.97|6582.53|6462.53|6583.15|6463.15|6582.53|6462.53|10
1656427880000|2022-06-28 14:51:20|6582.34|6462.34|6582.11|6462.11|6582.48|6462.48|6582.06|6462.06|10
1656427890000|2022-06-28 14:51:30|6582.16|6462.16|6581.87|6461.87|6582.2|6462.2|6581.83|6461.83|9
1656427900000|2022-06-28 14:51:40|6581.84|6461.84|6582.22|6462.22|6582.22|6462.22|6581.84|6461.84|10
1656427910000|2022-06-28 14:51:50|6582.28|6462.28|6582.21|6462.21|6582.43|6462.43|6582.06|6462.06|10
1656427920000|2022-06-28 14:52:00|6582.34|6462.34|6581.98|6461.98|6582.34|6462.34|6581.72|6461.72|10
1656427930000|2022-06-28 14:52:10|6581.08|6461.08|6579.99|6459.99|6581.64|6461.64|6579.99|6459.99|10
1656427940000|2022-06-28 14:52:20|6579.58|6459.58|6578.6|6458.6|6579.58|6459.58|6578.6|6458.6|10
1656427950000|2022-06-28 14:52:30|6578.74|6458.74|6579.7|6459.7|6579.71|6459.71|6578.59|6458.59|10
1656427960000|2022-06-28 14:52:40|6579.17|6459.17|6581.2|6461.2|6581.36|6461.36|6579.17|6459.17|10
1656427970000|2022-06-28 14:52:50|6581.73|6461.73|6581.37|6461.37|6582.16|6462.16|6581.05|6461.05|10
1656427980000|2022-06-28 14:53:00|6581.08|6461.08|6581.19|6461.19|6581.42|6461.42|6580.34|6460.34|9
1656427990000|2022-06-28 14:53:10|6580.63|6460.63|6581.36|6461.36|6581.87|6461.87|6580.63|6460.63|9
1656428000000|2022-06-28 14:53:20|6581.28|6461.28|6580.65|6460.65|6581.28|6461.28|6580.65|6460.65|10
1656428010000|2022-06-28 14:53:30|6580.73|6460.73|6580.24|6460.24|6580.89|6460.89|6580.02|6460.02|10
1656428020000|2022-06-28 14:53:40|6580.11|6460.11|6578.17|6458.17|6580.11|6460.11|6578.17|6458.17|10
1656428030000|2022-06-28 14:53:50|6577.91|6457.91|6578.02|6458.02|6578.1|6458.1|6577.68|6457.68|9
1656428040000|2022-06-28 14:54:00|6577.78|6457.78|6578.49|6458.49|6578.49|6458.49|6577.78|6457.78|9
1656428050000|2022-06-28 14:54:10|6578.7|6458.7|6579.39|6459.39|6579.5|6459.5|6578.51|6458.51|10
1656428060000|2022-06-28 14:54:20|6579.33|6459.33|6582.5|6462.5|6582.58|6462.58|6579.33|6459.33|10
1656428070000|2022-06-28 14:54:30|6582.6|6462.6|6583.63|6463.63|6583.63|6463.63|6582.6|6462.6|9
1656428080000|2022-06-28 14:54:40|6583.74|6463.74|6583.78|6463.78|6583.86|6463.86|6583.59|6463.59|9
1656428090000|2022-06-28 14:54:50|6583.94|6463.94|6584.8|6464.8|6584.92|6464.92|6583.94|6463.94|10
1656428100000|2022-06-28 14:55:00|6585.15|6465.15|6585.68|6465.68|6585.71|6465.71|6584.56|6464.56|10
1656428110000|2022-06-28 14:55:10|6585.26|6465.26|6585.57|6465.57|6585.97|6465.97|6585.26|6465.26|10
1656428120000|2022-06-28 14:55:20|6585.52|6465.52|6584.82|6464.82|6585.75|6465.75|6584.82|6464.82|10
1656428130000|2022-06-28 14:55:30|6584.86|6464.86|6584.55|6464.55|6584.91|6464.91|6584.55|6464.55|9
1656428140000|2022-06-28 14:55:40|6584.67|6464.67|6586.21|6466.21|6586.21|6466.21|6584.67|6464.67|10
1656428150000|2022-06-28 14:55:50|6586.49|6466.49|6586.9|6466.9|6587.01|6467.01|6586.49|6466.49|9
1656428160000|2022-06-28 14:56:00|6586.92|6466.92|6587.64|6467.64|6587.71|6467.71|6586.92|6466.92|10
1656428170000|2022-06-28 14:56:10|6587.77|6467.77|6588.5|6468.5|6588.61|6468.61|6587.77|6467.77|10
1656428180000|2022-06-28 14:56:20|6588.6|6468.6|6588.48|6468.48|6588.89|6468.89|6588.36|6468.36|10
1656428190000|2022-06-28 14:56:30|6588.43|6468.43|6589.42|6469.42|6589.42|6469.42|6588.4|6468.4|10
1656428200000|2022-06-28 14:56:40|6590.38|6470.38|6597.6|6477.6|6597.6|6477.6|6590.38|6470.38|10
1656428210000|2022-06-28 14:56:50|6598.5|6478.5|6600.95|6480.95|6602.65|6482.65|6598.5|6478.5|10
1656428220000|2022-06-28 14:57:00|6601.27|6481.27|6599.44|6479.44|6601.27|6481.27|6599.42|6479.42|10
1656428230000|2022-06-28 14:57:10|6599.28|6479.28|6599.51|6479.51|6599.51|6479.51|6598.39|6478.39|10
1656428240000|2022-06-28 14:57:20|6599.49|6479.49|6599.5|6479.5|6600.1|6480.1|6599.49|6479.49|10
1656428250000|2022-06-28 14:57:30|6599.47|6479.47|6598.85|6478.85|6599.66|6479.66|6598.85|6478.85|9
1656428260000|2022-06-28 14:57:40|6598.89|6478.89|6598.98|6478.98|6599.3|6479.3|6598.82|6478.82|10
1656428270000|2022-06-28 14:57:50|6598.97|6478.97|6598.56|6478.56|6598.97|6478.97|6598.51|6478.51|10
1656428280000|2022-06-28 14:58:00|6598.53|6478.53|6598.81|6478.81|6598.81|6478.81|6598.37|6478.37|10
1656428290000|2022-06-28 14:58:10|6598.74|6478.74|6599.64|6479.64|6599.73|6479.73|6598.74|6478.74|10
1656428300000|2022-06-28 14:58:20|6599.79|6479.79|6602.48|6482.48|6602.48|6482.48|6599.63|6479.63|10
1656428310000|2022-06-28 14:58:30|6602.43|6482.43|6602.39|6482.39|6602.51|6482.51|6602.21|6482.21|10
1656428320000|2022-06-28 14:58:40|6602.36|6482.36|6602.75|6482.75|6602.99|6482.99|6602.36|6482.36|10
1656428330000|2022-06-28 14:58:50|6602.61|6482.61|6603.16|6483.16|6603.16|6483.16|6602.4|6482.4|10
1656428340000|2022-06-28 14:59:00|6602.75|6482.75|6605.54|6485.54|6605.54|6485.54|6602.74|6482.74|9
1656428350000|2022-06-28 14:59:10|6605.47|6485.47|6606.06|6486.06|6606.06|6486.06|6605.47|6485.47|10
1656428360000|2022-06-28 14:59:20|6605.93|6485.93|6606.53|6486.53|6606.64|6486.64|6605.83|6485.83|10
1656428370000|2022-06-28 14:59:30|6606.4|6486.4|6608.48|6488.48|6608.48|6488.48|6606.4|6486.4|9
1656428380000|2022-06-28 14:59:40|6608.44|6488.44|6609.37|6489.37|6609.37|6489.37|6608.1|6488.1|10
1656428390000|2022-06-28 14:59:50|6609.47|6489.47|6609.86|6489.86|6609.86|6489.86|6609.35|6489.35|10
1656428400000|2022-06-28 15:00:00|6609.63|6489.63|6610.03|6490.03|6610.43|6490.43|6609.63|6489.63|9
1656428410000|2022-06-28 15:00:10|6610.04|6490.04|6610.68|6490.68|6611.21|6491.21|6610|6490|10
1656428420000|2022-06-28 15:00:20|6610.25|6490.25|6610.04|6490.04|6610.77|6490.77|6609.74|6489.74|9
1656428430000|2022-06-28 15:00:30|6610.13|6490.13|6610.39|6490.39|6610.48|6490.48|6610.11|6490.11|10
1656428440000|2022-06-28 15:00:40|6610.15|6490.15|6610.45|6490.45|6610.59|6490.59|6610.15|6490.15|10
1656428450000|2022-06-28 15:00:50|6610.62|6490.62|6610.59|6490.59|6610.62|6490.62|6610.4|6490.4|10
1656428460000|2022-06-28 15:01:00|6610.5|6490.5|6610.85|6490.85|6611.03|6491.03|6610.5|6490.5|9
1656428470000|2022-06-28 15:01:10|6610.97|6490.97|6611.24|6491.24|6611.38|6491.38|6610.97|6490.97|10
1656428480000|2022-06-28 15:01:20|6611.31|6491.31|6610.24|6490.24|6611.31|6491.31|6610.24|6490.24|10
1656428490000|2022-06-28 15:01:30|6610.23|6490.23|6609.37|6489.37|6610.23|6490.23|6609.37|6489.37|10
1656428500000|2022-06-28 15:01:40|6609.41|6489.41|6608.14|6488.14|6609.41|6489.41|6608.14|6488.14|9
1656428510000|2022-06-28 15:01:50|6608.08|6488.08|6607.63|6487.63|6608.57|6488.57|6607.63|6487.63|9
1656428520000|2022-06-28 15:02:00|6607.61|6487.61|6607.62|6487.62|6607.84|6487.84|6607.52|6487.52|9
1656428530000|2022-06-28 15:02:10|6607.71|6487.71|6606.68|6486.68|6607.9|6487.9|6606.35|6486.35|10
1656428540000|2022-06-28 15:02:20|6606.53|6486.53|6606.47|6486.47|6606.59|6486.59|6606.16|6486.16|9
1656428550000|2022-06-28 15:02:30|6606.74|6486.74|6606.73|6486.73|6606.96|6486.96|6606.57|6486.57|10
1656428560000|2022-06-28 15:02:40|6606.58|6486.58|6605.76|6485.76|6606.72|6486.72|6605.75|6485.75|10
1656428570000|2022-06-28 15:02:50|6605.87|6485.87|6606.37|6486.37|6606.37|6486.37|6605.87|6485.87|9
1656428580000|2022-06-28 15:03:00|6606.52|6486.52|6608.22|6488.22|6608.22|6488.22|6606.52|6486.52|10
1656428590000|2022-06-28 15:03:10|6608.46|6488.46|6607.86|6487.86|6608.49|6488.49|6607.63|6487.63|9
1656428600000|2022-06-28 15:03:20|6607.34|6487.34|6608.99|6488.99|6609.1|6489.1|6607.34|6487.34|10
1656428610000|2022-06-28 15:03:30|6608.45|6488.45|6607.83|6487.83|6608.45|6488.45|6607.35|6487.35|9
1656428620000|2022-06-28 15:03:40|6607.82|6487.82|6606.51|6486.51|6607.82|6487.82|6606.32|6486.32|10
1656428630000|2022-06-28 15:03:50|6606.35|6486.35|6606.63|6486.63|6606.63|6486.63|6606.1|6486.1|9
1656428640000|2022-06-28 15:04:00|6606.7|6486.7|6606.49|6486.49|6606.7|6486.7|6606.24|6486.24|10
1656428650000|2022-06-28 15:04:10|6606.44|6486.44|6606.55|6486.55|6606.62|6486.62|6606.38|6486.38|9
1656428660000|2022-06-28 15:04:20|6606.56|6486.56|6605.93|6485.93|6606.59|6486.59|6605.93|6485.93|9
1656428670000|2022-06-28 15:04:30|6606.22|6486.22|6607.27|6487.27|6607.27|6487.27|6606.22|6486.22|10
1656428680000|2022-06-28 15:04:40|6607.31|6487.31|6609.46|6489.46|6609.5|6489.5|6607.31|6487.31|10
1656428690000|2022-06-28 15:04:50|6609.7|6489.7|6609.49|6489.49|6609.7|6489.7|6609.38|6489.38|10
1656428700000|2022-06-28 15:05:00|6609.16|6489.16|6609.16|6489.16|6609.58|6489.58|6608.85|6488.85|10
1656428710000|2022-06-28 15:05:10|6609.17|6489.17|6610.84|6490.84|6610.84|6490.84|6608.69|6488.69|10
1656428720000|2022-06-28 15:05:20|6610.47|6490.47|6610.67|6490.67|6610.84|6490.84|6610.19|6490.19|9
1656428730000|2022-06-28 15:05:30|6610.81|6490.81|6611.11|6491.11|6611.38|6491.38|6610.43|6490.43|10
1656428740000|2022-06-28 15:05:40|6611.4|6491.4|6612.47|6492.47|6612.47|6492.47|6611.36|6491.36|10
1656428750000|2022-06-28 15:05:50|6612.42|6492.42|6613.05|6493.05|6613.05|6493.05|6612.42|6492.42|10
1656428760000|2022-06-28 15:06:00|6613.13|6493.13|6612.62|6492.62|6613.13|6493.13|6612.39|6492.39|10
1656428770000|2022-06-28 15:06:10|6612.15|6492.15|6612.41|6492.41|6612.43|6492.43|6612.12|6492.12|10
1656428780000|2022-06-28 15:06:20|6611.91|6491.91|6610.89|6490.89|6611.94|6491.94|6610.7|6490.7|10
1656428790000|2022-06-28 15:06:30|6610.72|6490.72|6610.13|6490.13|6610.76|6490.76|6609.93|6489.93|10
1656428800000|2022-06-28 15:06:40|6609.95|6489.95|6610.06|6490.06|6610.06|6490.06|6609.38|6489.38|10
1656428810000|2022-06-28 15:06:50|6610.24|6490.24|6610.29|6490.29|6610.48|6490.48|6610.09|6490.09|10
1656428820000|2022-06-28 15:07:00|6610.13|6490.13|6609.59|6489.59|6610.47|6490.47|6609.59|6489.59|9
1656428830000|2022-06-28 15:07:10|6609.55|6489.55|6610.07|6490.07|6610.98|6490.98|6609.5|6489.5|10
1656428840000|2022-06-28 15:07:20|6609.97|6489.97|6611.42|6491.42|6611.65|6491.65|6609.97|6489.97|9
1656428850000|2022-06-28 15:07:30|6611.51|6491.51|6610.44|6490.44|6611.51|6491.51|6610.34|6490.34|10
1656428860000|2022-06-28 15:07:40|6610.22|6490.22|6608.95|6488.95|6610.22|6490.22|6608.95|6488.95|10
1656428870000|2022-06-28 15:07:50|6608.16|6488.16|6606.49|6486.49|6608.16|6488.16|6606.49|6486.49|10
1656428880000|2022-06-28 15:08:00|6606.54|6486.54|6605|6485|6606.66|6486.66|6605|6485|10
1656428890000|2022-06-28 15:08:10|6604.95|6484.95|6604.88|6484.88|6604.95|6484.95|6604.73|6484.73|8
1656428900000|2022-06-28 15:08:20|6604.79|6484.79|6604.43|6484.43|6604.89|6484.89|6604.38|6484.38|10
1656428910000|2022-06-28 15:08:30|6604.47|6484.47|6603.23|6483.23|6604.49|6484.49|6603.18|6483.18|10
1656428920000|2022-06-28 15:08:40|6603.18|6483.18|6603.51|6483.51|6603.74|6483.74|6603.08|6483.08|10
1656428930000|2022-06-28 15:08:50|6603.58|6483.58|6604.61|6484.61|6604.79|6484.79|6603.58|6483.58|10
1656428940000|2022-06-28 15:09:00|6604.79|6484.79|6604.54|6484.54|6604.8|6484.8|6604.23|6484.23|9
1656428950000|2022-06-28 15:09:10|6604.2|6484.2|6603.98|6483.98|6604.56|6484.56|6603.45|6483.45|10
1656428960000|2022-06-28 15:09:20|6604.06|6484.06|6603.25|6483.25|6604.36|6484.36|6603.25|6483.25|10
1656428970000|2022-06-28 15:09:30|6603.52|6483.52|6601.81|6481.81|6603.52|6483.52|6601.81|6481.81|10
1656428980000|2022-06-28 15:09:40|6601.78|6481.78|6601.35|6481.35|6601.78|6481.78|6601.17|6481.17|10
1656428990000|2022-06-28 15:09:50|6601.2|6481.2|6600.77|6480.77|6601.2|6481.2|6600.66|6480.66|10
1656429000000|2022-06-28 15:10:00|6600.87|6480.87|6600.94|6480.94|6600.94|6480.94|6600.31|6480.31|10
1656429010000|2022-06-28 15:10:10|6600.53|6480.53|6600.88|6480.88|6601|6481|6600.31|6480.31|10
1656429020000|2022-06-28 15:10:20|6600.34|6480.34|6599.97|6479.97|6600.67|6480.67|6599.97|6479.97|10
1656429030000|2022-06-28 15:10:30|6599.69|6479.69|6599.52|6479.52|6599.81|6479.81|6599.27|6479.27|9
1656429040000|2022-06-28 15:10:40|6599.28|6479.28|6599.16|6479.16|6599.46|6479.46|6598.8|6478.8|9
1656429050000|2022-06-28 15:10:50|6599.04|6479.04|6601.41|6481.41|6601.41|6481.41|6599.04|6479.04|10
1656429060000|2022-06-28 15:11:00|6601.79|6481.79|6603.15|6483.15|6603.34|6483.34|6601.79|6481.79|10
1656429070000|2022-06-28 15:11:10|6603.45|6483.45|6604.74|6484.74|6605.09|6485.09|6603.41|6483.41|10
1656429080000|2022-06-28 15:11:20|6605.38|6485.38|6605.74|6485.74|6606.51|6486.51|6604.92|6484.92|10
1656429090000|2022-06-28 15:11:30|6606.15|6486.15|6606.52|6486.52|6606.52|6486.52|6605.72|6485.72|10
1656429100000|2022-06-28 15:11:40|6606.5|6486.5|6606.77|6486.77|6606.89|6486.89|6606.35|6486.35|10
1656429110000|2022-06-28 15:11:50|6606.62|6486.62|6608.39|6488.39|6608.43|6488.43|6606.62|6486.62|10
1656429120000|2022-06-28 15:12:00|6608.48|6488.48|6608.69|6488.69|6609.14|6489.14|6608.48|6488.48|9
1656429130000|2022-06-28 15:12:10|6608.72|6488.72|6608.99|6488.99|6609.09|6489.09|6608.7|6488.7|8
1656429140000|2022-06-28 15:12:20|6609.33|6489.33|6610.87|6490.87|6610.87|6490.87|6609.33|6489.33|10
1656429150000|2022-06-28 15:12:30|6610.84|6490.84|6611.35|6491.35|6611.35|6491.35|6610.78|6490.78|10
1656429160000|2022-06-28 15:12:40|6611.14|6491.14|6611.56|6491.56|6611.56|6491.56|6611.03|6491.03|9
1656429170000|2022-06-28 15:12:50|6611.63|6491.63|6611.96|6491.96|6611.97|6491.97|6611.48|6491.48|10
1656429180000|2022-06-28 15:13:00|6611.98|6491.98|6612.46|6492.46|6612.56|6492.56|6611.9|6491.9|10
1656429190000|2022-06-28 15:13:10|6612.83|6492.83|6613.06|6493.06|6613.19|6493.19|6612.75|6492.75|9
1656429200000|2022-06-28 15:13:20|6612.86|6492.86|6614.87|6494.87|6614.87|6494.87|6612.78|6492.78|9
1656429210000|2022-06-28 15:13:30|6614.9|6494.9|6616.3|6496.3|6616.3|6496.3|6614.9|6494.9|9
1656429220000|2022-06-28 15:13:40|6616.5|6496.5|6617.25|6497.25|6617.28|6497.28|6616.5|6496.5|9
1656429230000|2022-06-28 15:13:50|6617.43|6497.43|6617.39|6497.39|6617.44|6497.44|6617.36|6497.36|8
1656429240000|2022-06-28 15:14:00|6617.29|6497.29|6618.25|6498.25|6618.25|6498.25|6617.2|6497.2|10
1656429250000|2022-06-28 15:14:10|6618.38|6498.38|6620.53|6500.53|6620.53|6500.53|6618.24|6498.24|9
1656429260000|2022-06-28 15:14:20|6620.65|6500.65|6621.98|6501.98|6621.98|6501.98|6620.55|6500.55|9
1656429270000|2022-06-28 15:14:30|6621.86|6501.86|6625.03|6505.03|6625.03|6505.03|6621.86|6501.86|10
1656429280000|2022-06-28 15:14:40|6625.66|6505.66|6625.09|6505.09|6625.96|6505.96|6625.09|6505.09|10
1656429290000|2022-06-28 15:14:50|6624.85|6504.85|6622.84|6502.84|6624.91|6504.91|6622.84|6502.84|10
1656429300000|2022-06-28 15:15:00|6622.85|6502.85|6624.56|6504.56|6624.56|6504.56|6622.72|6502.72|10
1656429310000|2022-06-28 15:15:10|6624.59|6504.59|6621.8|6501.8|6624.59|6504.59|6621.8|6501.8|10
1656429320000|2022-06-28 15:15:20|6620.92|6500.92|6620.53|6500.53|6621.44|6501.44|6620.21|6500.21|10
1656429330000|2022-06-28 15:15:30|6620.06|6500.06|6616.71|6496.71|6620.32|6500.32|6616.71|6496.71|10
1656429340000|2022-06-28 15:15:40|6617.01|6497.01|6615.38|6495.38|6617.01|6497.01|6615.38|6495.38|10
1656429350000|2022-06-28 15:15:50|6615.23|6495.23|6614.58|6494.58|6615.23|6495.23|6613.69|6493.69|10
1656429360000|2022-06-28 15:16:00|6614.53|6494.53|6614.32|6494.32|6614.89|6494.89|6614.31|6494.31|10
1656429370000|2022-06-28 15:16:10|6614.23|6494.23|6613.45|6493.45|6614.65|6494.65|6612.79|6492.79|10
1656429380000|2022-06-28 15:16:20|6613.09|6493.09|6610.46|6490.46|6613.76|6493.76|6610.46|6490.46|10
1656429390000|2022-06-28 15:16:30|6610.04|6490.04|6609.49|6489.49|6610.39|6490.39|6609.15|6489.15|10
1656429400000|2022-06-28 15:16:40|6609.18|6489.18|6608.58|6488.58|6609.29|6489.29|6608.22|6488.22|10
1656429410000|2022-06-28 15:16:50|6608.55|6488.55|6607.97|6487.97|6608.55|6488.55|6607.97|6487.97|9
1656429420000|2022-06-28 15:17:00|6608|6488|6607.18|6487.18|6608|6488|6606.98|6486.98|10
1656429430000|2022-06-28 15:17:10|6607.42|6487.42|6607.67|6487.67|6607.72|6487.72|6607.19|6487.19|10
1656429440000|2022-06-28 15:17:20|6607.5|6487.5|6607.37|6487.37|6607.52|6487.52|6607.16|6487.16|10
1656429450000|2022-06-28 15:17:30|6607.41|6487.41|6606.89|6486.89|6607.64|6487.64|6606.89|6486.89|9
1656429460000|2022-06-28 15:17:40|6606.91|6486.91|6607.44|6487.44|6607.45|6487.45|6606.91|6486.91|10
1656429470000|2022-06-28 15:17:50|6607.35|6487.35|6604.55|6484.55|6607.53|6487.53|6604.55|6484.55|10
1656429480000|2022-06-28 15:18:00|6602.63|6482.63|6600.98|6480.98|6602.63|6482.63|6600.9|6480.9|10
1656429490000|2022-06-28 15:18:10|6600.9|6480.9|6600.27|6480.27|6601.1|6481.1|6600.1|6480.1|9
1656429500000|2022-06-28 15:18:20|6600.38|6480.38|6599.44|6479.44|6600.48|6480.48|6599.44|6479.44|10
1656429510000|2022-06-28 15:18:30|6599.65|6479.65|6599.29|6479.29|6599.73|6479.73|6599.23|6479.23|10
1656429520000|2022-06-28 15:18:40|6599.43|6479.43|6599.62|6479.62|6599.62|6479.62|6599.31|6479.31|10
1656429530000|2022-06-28 15:18:50|6599.55|6479.55|6600.39|6480.39|6600.39|6480.39|6599.55|6479.55|9
1656429540000|2022-06-28 15:19:00|6600.46|6480.46|6598.74|6478.74|6600.46|6480.46|6598.74|6478.74|10
1656429550000|2022-06-28 15:19:10|6598.81|6478.81|6598.95|6478.95|6599.57|6479.57|6598.81|6478.81|9
1656429560000|2022-06-28 15:19:20|6599.18|6479.18|6598.05|6478.05|6599.18|6479.18|6597.8|6477.8|10
1656429570000|2022-06-28 15:19:30|6597.65|6477.65|6597.52|6477.52|6597.85|6477.85|6597.14|6477.14|10
1656429580000|2022-06-28 15:19:40|6597.28|6477.28|6596.44|6476.44|6597.28|6477.28|6596.11|6476.11|10
1656429590000|2022-06-28 15:19:50|6596.39|6476.39|6594.56|6474.56|6596.68|6476.68|6594.56|6474.56|10
1656429600000|2022-06-28 15:20:00|6593.4|6473.4|6590.11|6470.11|6593.4|6473.4|6589.99|6469.99|10
1656429610000|2022-06-28 15:20:10|6590.01|6470.01|6589.73|6469.73|6590.3|6470.3|6589.6|6469.6|10
1656429620000|2022-06-28 15:20:20|6589.68|6469.68|6588.18|6468.18|6589.78|6469.78|6588.18|6468.18|9
1656429630000|2022-06-28 15:20:30|6588.27|6468.27|6582.98|6462.98|6588.27|6468.27|6582.98|6462.98|10
1656429640000|2022-06-28 15:20:40|6583.08|6463.08|6580.75|6460.75|6583.08|6463.08|6580.75|6460.75|10
1656429650000|2022-06-28 15:20:50|6580.82|6460.82|6579.97|6459.97|6580.9|6460.9|6579.9|6459.9|10
1656429660000|2022-06-28 15:21:00|6579.86|6459.86|6580.25|6460.25|6580.32|6460.32|6579.85|6459.85|10
1656429670000|2022-06-28 15:21:10|6580.12|6460.12|6580.23|6460.23|6580.57|6460.57|6579.78|6459.78|10
1656429680000|2022-06-28 15:21:20|6580.79|6460.79|6581.47|6461.47|6581.75|6461.75|6580.79|6460.79|10
1656429690000|2022-06-28 15:21:30|6581.63|6461.63|6581.79|6461.79|6582.08|6462.08|6581.5|6461.5|10
1656429700000|2022-06-28 15:21:40|6581.77|6461.77|6580.85|6460.85|6581.77|6461.77|6580.85|6460.85|10
1656429710000|2022-06-28 15:21:50|6580.97|6460.97|6581.46|6461.46|6581.46|6461.46|6580.97|6460.97|9
1656429720000|2022-06-28 15:22:00|6581.5|6461.5|6581.31|6461.31|6581.5|6461.5|6581.22|6461.22|9
1656429730000|2022-06-28 15:22:10|6581.4|6461.4|6579.4|6459.4|6581.4|6461.4|6579.4|6459.4|10
1656429740000|2022-06-28 15:22:20|6579.17|6459.17|6579.43|6459.43|6579.43|6459.43|6578.1|6458.1|9
1656429750000|2022-06-28 15:22:30|6579.59|6459.59|6578.06|6458.06|6579.79|6459.79|6578.03|6458.03|10
1656429760000|2022-06-28 15:22:40|6578.29|6458.29|6577.83|6457.83|6578.32|6458.32|6577.79|6457.79|9
1656429770000|2022-06-28 15:22:50|6577.34|6457.34|6577.32|6457.32|6577.43|6457.43|6577.01|6457.01|10
1656429780000|2022-06-28 15:23:00|6577.44|6457.44|6577.95|6457.95|6577.95|6457.95|6577.15|6457.15|8
1656429790000|2022-06-28 15:23:10|6577.98|6457.98|6576.67|6456.67|6578.16|6458.16|6576.67|6456.67|10
1656429800000|2022-06-28 15:23:20|6576.42|6456.42|6574.77|6454.77|6576.42|6456.42|6574.45|6454.45|10
1656429810000|2022-06-28 15:23:30|6573.86|6453.86|6570.69|6450.69|6574.22|6454.22|6570.69|6450.69|10
1656429820000|2022-06-28 15:23:40|6570.31|6450.31|6571.12|6451.12|6571.12|6451.12|6570.31|6450.31|10
1656429830000|2022-06-28 15:23:50|6571.1|6451.1|6570.93|6450.93|6571.2|6451.2|6570.93|6450.93|9
1656429840000|2022-06-28 15:24:00|6570.91|6450.91|6570.39|6450.39|6571.19|6451.19|6570.39|6450.39|9
1656429850000|2022-06-28 15:24:10|6570.28|6450.28|6569.98|6449.98|6570.28|6450.28|6569.7|6449.7|10
1656429860000|2022-06-28 15:24:20|6570.14|6450.14|6571|6451|6571|6451|6570.14|6450.14|10
1656429870000|2022-06-28 15:24:30|6571.16|6451.16|6574.26|6454.26|6574.26|6454.26|6571.16|6451.16|10
1656429880000|2022-06-28 15:24:40|6574.41|6454.41|6575.15|6455.15|6575.62|6455.62|6574.07|6454.07|10
1656429890000|2022-06-28 15:24:50|6575.14|6455.14|6575.39|6455.39|6575.69|6455.69|6574.87|6454.87|10
1656429900000|2022-06-28 15:25:00|6575.25|6455.25|6574.05|6454.05|6575.25|6455.25|6574.05|6454.05|10
1656429910000|2022-06-28 15:25:10|6574.11|6454.11|6574.71|6454.71|6574.71|6454.71|6574.11|6454.11|9
1656429920000|2022-06-28 15:25:20|6574.74|6454.74|6574.96|6454.96|6575.15|6455.15|6574.74|6454.74|9
1656429930000|2022-06-28 15:25:30|6575.03|6455.03|6576.57|6456.57|6576.57|6456.57|6574.71|6454.71|10
1656429940000|2022-06-28 15:25:40|6577.06|6457.06|6577.52|6457.52|6577.57|6457.57|6577.06|6457.06|10
1656429950000|2022-06-28 15:25:50|6577.42|6457.42|6577.44|6457.44|6577.44|6457.44|6576.7|6456.7|10
1656429960000|2022-06-28 15:26:00|6577.82|6457.82|6578.48|6458.48|6578.48|6458.48|6577.39|6457.39|10
1656429970000|2022-06-28 15:26:10|6578.24|6458.24|6578.32|6458.32|6579.09|6459.09|6578.24|6458.24|10
1656429980000|2022-06-28 15:26:20|6578.36|6458.36|6576.06|6456.06|6578.36|6458.36|6576.06|6456.06|10
1656429990000|2022-06-28 15:26:30|6575.78|6455.78|6573.34|6453.34|6575.78|6455.78|6573.34|6453.34|9
1656430000000|2022-06-28 15:26:40|6573.25|6453.25|6570.71|6450.71|6573.25|6453.25|6570.71|6450.71|10
1656430010000|2022-06-28 15:26:50|6570.43|6450.43|6567.75|6447.75|6570.43|6450.43|6567.75|6447.75|10
1656430020000|2022-06-28 15:27:00|6566.55|6446.55|6565.33|6445.33|6567.04|6447.04|6565.33|6445.33|10
1656430030000|2022-06-28 15:27:10|6565.26|6445.26|6564.96|6444.96|6565.31|6445.31|6564.76|6444.76|10
1656430040000|2022-06-28 15:27:20|6565.16|6445.16|6564.26|6444.26|6565.16|6445.16|6564.09|6444.09|10
1656430050000|2022-06-28 15:27:30|6563.98|6443.98|6561.78|6441.78|6563.98|6443.98|6561.36|6441.36|10
1656430060000|2022-06-28 15:27:40|6561.54|6441.54|6562.42|6442.42|6562.42|6442.42|6560.8|6440.8|10
1656430070000|2022-06-28 15:27:50|6563.32|6443.32|6564.3|6444.3|6564.3|6444.3|6563.32|6443.32|10
1656430080000|2022-06-28 15:28:00|6564.86|6444.86|6567.11|6447.11|6567.11|6447.11|6564.81|6444.81|10
1656430090000|2022-06-28 15:28:10|6567.4|6447.4|6567.51|6447.51|6567.6|6447.6|6566.61|6446.61|10
1656430100000|2022-06-28 15:28:20|6568.09|6448.09|6568.48|6448.48|6569.16|6449.16|6568.09|6448.09|9
1656430110000|2022-06-28 15:28:30|6569.07|6449.07|6567.48|6447.48|6569.27|6449.27|6567.48|6447.48|10
1656430120000|2022-06-28 15:28:40|6567.01|6447.01|6559.65|6439.65|6567.01|6447.01|6559.48|6439.48|10
1656430130000|2022-06-28 15:28:50|6559.17|6439.17|6557.89|6437.89|6559.17|6439.17|6557.78|6437.78|10
1656430140000|2022-06-28 15:29:00|6557.78|6437.78|6558.34|6438.34|6558.43|6438.43|6557.59|6437.59|10
1656430150000|2022-06-28 15:29:10|6558.28|6438.28|6558.51|6438.51|6558.56|6438.56|6558.28|6438.28|10
1656430160000|2022-06-28 15:29:20|6558.4|6438.4|6558.61|6438.61|6559.09|6439.09|6558.39|6438.39|10
1656430170000|2022-06-28 15:29:30|6558.74|6438.74|6559.77|6439.77|6559.77|6439.77|6558.58|6438.58|10
1656430180000|2022-06-28 15:29:40|6559.87|6439.87|6561.24|6441.24|6561.28|6441.28|6559.87|6439.87|10
1656430190000|2022-06-28 15:29:50|6561.28|6441.28|6562.08|6442.08|6562.08|6442.08|6561.19|6441.19|10
1656430200000|2022-06-28 15:30:00|6562.09|6442.09|6560.06|6440.06|6562.13|6442.13|6560.06|6440.06|10
1656430210000|2022-06-28 15:30:10|6559.75|6439.75|6557.89|6437.89|6559.75|6439.75|6557.7|6437.7|9
1656430220000|2022-06-28 15:30:20|6556.72|6436.72|6555.79|6435.79|6556.72|6436.72|6554.84|6434.84|10
1656430230000|2022-06-28 15:30:30|6555.61|6435.61|6556.54|6436.54|6556.8|6436.8|6555.61|6435.61|10
1656430240000|2022-06-28 15:30:40|6556.8|6436.8|6555.85|6435.85|6556.8|6436.8|6555.78|6435.78|10
1656430250000|2022-06-28 15:30:50|6555.86|6435.86|6557.28|6437.28|6557.28|6437.28|6555.86|6435.86|10
1656430260000|2022-06-28 15:31:00|6557.49|6437.49|6557.87|6437.87|6557.92|6437.92|6556.99|6436.99|10
1656430270000|2022-06-28 15:31:10|6558.19|6438.19|6557.35|6437.35|6558.27|6438.27|6557.28|6437.28|9
1656430280000|2022-06-28 15:31:20|6557.61|6437.61|6559.78|6439.78|6559.78|6439.78|6557.61|6437.61|10
1656430290000|2022-06-28 15:31:30|6559.97|6439.97|6562.25|6442.25|6562.35|6442.35|6559.97|6439.97|10
1656430300000|2022-06-28 15:31:40|6562.42|6442.42|6563.94|6443.94|6564.14|6444.14|6562.42|6442.42|10
1656430310000|2022-06-28 15:31:50|6564.29|6444.29|6563.1|6443.1|6564.57|6444.57|6563.1|6443.1|10
1656430320000|2022-06-28 15:32:00|6563.16|6443.16|6562.58|6442.58|6563.25|6443.25|6562.58|6442.58|10
1656430330000|2022-06-28 15:32:10|6562.42|6442.42|6562.03|6442.03|6562.47|6442.47|6561.85|6441.85|10
1656430340000|2022-06-28 15:32:20|6561.97|6441.97|6560.36|6440.36|6561.97|6441.97|6560.36|6440.36|10
1656430350000|2022-06-28 15:32:30|6560.2|6440.2|6560.37|6440.37|6560.44|6440.44|6560.1|6440.1|10
1656430360000|2022-06-28 15:32:40|6560.34|6440.34|6559.97|6439.97|6560.41|6440.41|6559.97|6439.97|10
1656430370000|2022-06-28 15:32:50|6560.07|6440.07|6560.38|6440.38|6560.38|6440.38|6560.05|6440.05|10
1656430380000|2022-06-28 15:33:00|6560.35|6440.35|6561.23|6441.23|6561.3|6441.3|6560.29|6440.29|10
1656430390000|2022-06-28 15:33:10|6561.35|6441.35|6561.4|6441.4|6561.78|6441.78|6561.35|6441.35|9
1656430400000|2022-06-28 15:33:20|6561.21|6441.21|6561|6441|6561.34|6441.34|6560.93|6440.93|9
1656430410000|2022-06-28 15:33:30|6560.99|6440.99|6559.08|6439.08|6560.99|6440.99|6559.08|6439.08|9
1656430420000|2022-06-28 15:33:40|6558.89|6438.89|6556.65|6436.65|6558.89|6438.89|6556.65|6436.65|9
1656430430000|2022-06-28 15:33:50|6556.54|6436.54|6555.51|6435.51|6556.54|6436.54|6555.29|6435.29|9
1656430440000|2022-06-28 15:34:00|6555.62|6435.62|6555.94|6435.94|6555.96|6435.96|6555.37|6435.37|10
1656430450000|2022-06-28 15:34:10|6555.79|6435.79|6556.48|6436.48|6556.48|6436.48|6555.79|6435.79|10
1656430460000|2022-06-28 15:34:20|6556.12|6436.12|6556.59|6436.59|6556.62|6436.62|6556.12|6436.12|10
1656430470000|2022-06-28 15:34:30|6556.51|6436.51|6554.97|6434.97|6557.18|6437.18|6554.97|6434.97|10
1656430480000|2022-06-28 15:34:40|6554.93|6434.93|6555.33|6435.33|6555.47|6435.47|6554.83|6434.83|10
1656430490000|2022-06-28 15:34:50|6555.37|6435.37|6555.58|6435.58|6555.9|6435.9|6555.05|6435.05|10
1656430500000|2022-06-28 15:35:00|6555.53|6435.53|6555.14|6435.14|6555.53|6435.53|6554.75|6434.75|10
1656430510000|2022-06-28 15:35:10|6555.16|6435.16|6554.95|6434.95|6555.16|6435.16|6554.82|6434.82|10
1656430520000|2022-06-28 15:35:20|6555.04|6435.04|6555.28|6435.28|6555.51|6435.51|6555.04|6435.04|10
1656430530000|2022-06-28 15:35:30|6555.42|6435.42|6554.63|6434.63|6555.42|6435.42|6554.27|6434.27|10
1656430540000|2022-06-28 15:35:40|6554.53|6434.53|6553.24|6433.24|6554.63|6434.63|6553.24|6433.24|10
1656430550000|2022-06-28 15:35:50|6553.38|6433.38|6554.07|6434.07|6554.07|6434.07|6553.28|6433.28|10
1656430560000|2022-06-28 15:36:00|6554.28|6434.28|6553.94|6433.94|6554.42|6434.42|6553.94|6433.94|10
1656430570000|2022-06-28 15:36:10|6554.04|6434.04|6553.49|6433.49|6554.12|6434.12|6553.33|6433.33|9
1656430580000|2022-06-28 15:36:20|6553.57|6433.57|6554.06|6434.06|6554.17|6434.17|6553.57|6433.57|10
1656430590000|2022-06-28 15:36:30|6554.02|6434.02|6555.23|6435.23|6555.23|6435.23|6553.94|6433.94|10
1656430600000|2022-06-28 15:36:40|6555.19|6435.19|6556.63|6436.63|6556.63|6436.63|6555.12|6435.12|10
1656430610000|2022-06-28 15:36:50|6556.61|6436.61|6556.94|6436.94|6556.94|6436.94|6556.44|6436.44|10
1656430620000|2022-06-28 15:37:00|6556.92|6436.92|6556.29|6436.29|6556.92|6436.92|6556.29|6436.29|10
1656430630000|2022-06-28 15:37:10|6556.07|6436.07|6555.08|6435.08|6556.07|6436.07|6555.08|6435.08|10
1656430640000|2022-06-28 15:37:20|6555|6435|6555.06|6435.06|6555.22|6435.22|6554.67|6434.67|10
1656430650000|2022-06-28 15:37:30|6555.02|6435.02|6555.7|6435.7|6555.7|6435.7|6554.9|6434.9|10
1656430660000|2022-06-28 15:37:40|6555.05|6435.05|6556.87|6436.87|6556.87|6436.87|6555.05|6435.05|10
1656430670000|2022-06-28 15:37:50|6556.89|6436.89|6557.89|6437.89|6558.04|6438.04|6556.87|6436.87|10
1656430680000|2022-06-28 15:38:00|6558.01|6438.01|6557.66|6437.66|6558.17|6438.17|6557.66|6437.66|10
1656430690000|2022-06-28 15:38:10|6557.47|6437.47|6555.52|6435.52|6557.47|6437.47|6555.52|6435.52|9
1656430700000|2022-06-28 15:38:20|6555.04|6435.04|6552.48|6432.48|6555.09|6435.09|6552.48|6432.48|10
1656430710000|2022-06-28 15:38:30|6551.92|6431.92|6550.7|6430.7|6552.07|6432.07|6550.7|6430.7|10
1656430720000|2022-06-28 15:38:40|6550.41|6430.41|6550.3|6430.3|6550.46|6430.46|6550.01|6430.01|10
1656430730000|2022-06-28 15:38:50|6550.62|6430.62|6550.75|6430.75|6550.8|6430.8|6550.54|6430.54|10
1656430740000|2022-06-28 15:39:00|6550.83|6430.83|6551.04|6431.04|6551.23|6431.23|6550.73|6430.73|10
1656430750000|2022-06-28 15:39:10|6550.84|6430.84|6550.59|6430.59|6550.84|6430.84|6550.3|6430.3|10
1656430760000|2022-06-28 15:39:20|6550.57|6430.57|6549.69|6429.69|6550.57|6430.57|6549.69|6429.69|10
1656430770000|2022-06-28 15:39:30|6549.61|6429.61|6547.98|6427.98|6549.61|6429.61|6547.98|6427.98|9
1656430780000|2022-06-28 15:39:40|6547.9|6427.9|6545.19|6425.19|6547.9|6427.9|6545.19|6425.19|9
1656430790000|2022-06-28 15:39:50|6545.48|6425.48|6545.76|6425.76|6546.09|6426.09|6545.43|6425.43|10
1656430800000|2022-06-28 15:40:00|6545.72|6425.72|6545.88|6425.88|6545.88|6425.88|6545.11|6425.11|10
1656430810000|2022-06-28 15:40:10|6545.74|6425.74|6545.49|6425.49|6545.74|6425.74|6545.46|6425.46|8
1656430820000|2022-06-28 15:40:20|6545.66|6425.66|6545.51|6425.51|6545.87|6425.87|6545.13|6425.13|9
1656430830000|2022-06-28 15:40:30|6543.34|6423.34|6540.63|6420.63|6543.36|6423.36|6540.63|6420.63|10
1656430840000|2022-06-28 15:40:40|6540.43|6420.43|6537.97|6417.97|6540.48|6420.48|6537.97|6417.97|10
1656430850000|2022-06-28 15:40:50|6538.13|6418.13|6532.43|6412.43|6538.13|6418.13|6532.43|6412.43|10
1656430860000|2022-06-28 15:41:00|6532.33|6412.33|6533.28|6413.28|6533.28|6413.28|6532.33|6412.33|10
1656430870000|2022-06-28 15:41:10|6532.68|6412.68|6532.14|6412.14|6533.4|6413.4|6531.94|6411.94|10
1656430880000|2022-06-28 15:41:20|6532.3|6412.3|6531.93|6411.93|6532.5|6412.5|6531.82|6411.82|10
1656430890000|2022-06-28 15:41:30|6531.6|6411.6|6531.57|6411.57|6531.92|6411.92|6531.3|6411.3|10
1656430900000|2022-06-28 15:41:40|6531.45|6411.45|6531.29|6411.29|6531.49|6411.49|6530.89|6410.89|10
1656430910000|2022-06-28 15:41:50|6531.34|6411.34|6531.75|6411.75|6531.75|6411.75|6531.21|6411.21|10
1656430920000|2022-06-28 15:42:00|6531.64|6411.64|6532.14|6412.14|6532.24|6412.24|6531.64|6411.64|10
1656430930000|2022-06-28 15:42:10|6532.12|6412.12|6532.37|6412.37|6532.37|6412.37|6532.01|6412.01|9
1656430940000|2022-06-28 15:42:20|6531.93|6411.93|6530.88|6410.88|6532.17|6412.17|6530.88|6410.88|10
1656430950000|2022-06-28 15:42:30|6530.87|6410.87|6529.66|6409.66|6530.94|6410.94|6529.66|6409.66|10
1656430960000|2022-06-28 15:42:40|6529.18|6409.18|6527.3|6407.3|6529.46|6409.46|6527.3|6407.3|10
1656430970000|2022-06-28 15:42:50|6528.07|6408.07|6527.42|6407.42|6528.07|6408.07|6526.72|6406.72|10
1656430980000|2022-06-28 15:43:00|6527.21|6407.21|6527.37|6407.37|6527.48|6407.48|6526.96|6406.96|10
1656430990000|2022-06-28 15:43:10|6526.91|6406.91|6528.06|6408.06|6528.56|6408.56|6526.83|6406.83|9
1656431000000|2022-06-28 15:43:20|6527.88|6407.88|6529.45|6409.45|6529.45|6409.45|6527.88|6407.88|10
1656431010000|2022-06-28 15:43:30|6528.41|6408.41|6529.47|6409.47|6529.47|6409.47|6528.41|6408.41|9
1656431020000|2022-06-28 15:43:40|6529.48|6409.48|6529|6409|6529.57|6409.57|6528.9|6408.9|10
1656431030000|2022-06-28 15:43:50|6528.95|6408.95|6528.78|6408.78|6529.1|6409.1|6528.78|6408.78|10
1656431040000|2022-06-28 15:44:00|6528.66|6408.66|6527.95|6407.95|6528.66|6408.66|6527.93|6407.93|10
1656431050000|2022-06-28 15:44:10|6528.14|6408.14|6527.49|6407.49|6528.15|6408.15|6527.42|6407.42|9
1656431060000|2022-06-28 15:44:20|6527.22|6407.22|6528.15|6408.15|6528.15|6408.15|6527.22|6407.22|9
1656431070000|2022-06-28 15:44:30|6527.86|6407.86|6529.02|6409.02|6529.02|6409.02|6527.84|6407.84|9
1656431080000|2022-06-28 15:44:40|6529.44|6409.44|6526.41|6406.41|6529.59|6409.59|6526.41|6406.41|10
1656431090000|2022-06-28 15:44:50|6526.29|6406.29|6523.76|6403.76|6526.29|6406.29|6523.76|6403.76|10
1656431100000|2022-06-28 15:45:00|6523.43|6403.43|6520.46|6400.46|6523.43|6403.43|6520.46|6400.46|9
1656431110000|2022-06-28 15:45:10|6520.84|6400.84|6520.79|6400.79|6521.55|6401.55|6520.71|6400.71|10
1656431120000|2022-06-28 15:45:20|6520.96|6400.96|6522.68|6402.68|6522.81|6402.81|6520.96|6400.96|9
1656431130000|2022-06-28 15:45:30|6522.86|6402.86|6524.3|6404.3|6524.57|6404.57|6522.86|6402.86|10
1656431140000|2022-06-28 15:45:40|6524.4|6404.4|6526.02|6406.02|6526.02|6406.02|6524.4|6404.4|10
1656431150000|2022-06-28 15:45:50|6525.66|6405.66|6526.14|6406.14|6526.16|6406.16|6525.66|6405.66|10
1656431160000|2022-06-28 15:46:00|6526.27|6406.27|6528.5|6408.5|6528.58|6408.58|6526.27|6406.27|10
1656431170000|2022-06-28 15:46:10|6528.71|6408.71|6529.54|6409.54|6529.54|6409.54|6528.53|6408.53|10
1656431180000|2022-06-28 15:46:20|6529.58|6409.58|6530.63|6410.63|6530.79|6410.79|6529.58|6409.58|10
1656431190000|2022-06-28 15:46:30|6531.1|6411.1|6530.46|6410.46|6531.24|6411.24|6530.46|6410.46|9
1656431200000|2022-06-28 15:46:40|6530.54|6410.54|6530.06|6410.06|6531.08|6411.08|6530.06|6410.06|10
1656431210000|2022-06-28 15:46:50|6529.91|6409.91|6530.84|6410.84|6530.84|6410.84|6529.73|6409.73|10
1656431220000|2022-06-28 15:47:00|6531.55|6411.55|6531.68|6411.68|6532.5|6412.5|6531.55|6411.55|10
1656431230000|2022-06-28 15:47:10|6531.83|6411.83|6532.67|6412.67|6532.67|6412.67|6531.76|6411.76|10
1656431240000|2022-06-28 15:47:20|6532.62|6412.62|6533.5|6413.5|6533.5|6413.5|6532.27|6412.27|10
1656431250000|2022-06-28 15:47:30|6532.87|6412.87|6533.48|6413.48|6533.48|6413.48|6532.87|6412.87|10
1656431260000|2022-06-28 15:47:40|6535.84|6415.84|6536.27|6416.27|6536.27|6416.27|6535.66|6415.66|10
1656431270000|2022-06-28 15:47:50|6536.28|6416.28|6536.95|6416.95|6536.95|6416.95|6536|6416|10
1656431280000|2022-06-28 15:48:00|6536.78|6416.78|6538.25|6418.25|6538.25|6418.25|6536.78|6416.78|10
1656431290000|2022-06-28 15:48:10|6538.16|6418.16|6538.94|6418.94|6538.94|6418.94|6538.14|6418.14|10
1656431300000|2022-06-28 15:48:20|6539.15|6419.15|6537.63|6417.63|6539.15|6419.15|6537.63|6417.63|10
1656431310000|2022-06-28 15:48:30|6537.81|6417.81|6535.43|6415.43|6537.81|6417.81|6535.43|6415.43|10
1656431320000|2022-06-28 15:48:40|6535.16|6415.16|6534.26|6414.26|6535.16|6415.16|6533.75|6413.75|10
1656431330000|2022-06-28 15:48:50|6534.13|6414.13|6531.5|6411.5|6534.13|6414.13|6531.5|6411.5|10
1656431340000|2022-06-28 15:49:00|6531.41|6411.41|6528.42|6408.42|6531.46|6411.46|6528.42|6408.42|10
1656431350000|2022-06-28 15:49:10|6528.61|6408.61|6527.17|6407.17|6528.61|6408.61|6527.17|6407.17|9
1656431360000|2022-06-28 15:49:20|6527.14|6407.14|6527.67|6407.67|6527.92|6407.92|6527.06|6407.06|10
1656431370000|2022-06-28 15:49:30|6528.21|6408.21|6528.57|6408.57|6528.57|6408.57|6527.95|6407.95|10
1656431380000|2022-06-28 15:49:40|6528.65|6408.65|6529.33|6409.33|6529.35|6409.35|6528.65|6408.65|10
1656431390000|2022-06-28 15:49:50|6530.12|6410.12|6530.4|6410.4|6530.57|6410.57|6529.75|6409.75|10
1656431400000|2022-06-28 15:50:00|6530.73|6410.73|6530.78|6410.78|6531.17|6411.17|6530.68|6410.68|10
1656431410000|2022-06-28 15:50:10|6530.92|6410.92|6532.51|6412.51|6532.74|6412.74|6530.92|6410.92|10
1656431420000|2022-06-28 15:50:20|6532.6|6412.6|6531.69|6411.69|6532.6|6412.6|6531.59|6411.59|9
1656431430000|2022-06-28 15:50:30|6531.78|6411.78|6527.6|6407.6|6531.78|6411.78|6527.6|6407.6|10
1656431440000|2022-06-28 15:50:40|6527.7|6407.7|6525.75|6405.75|6527.7|6407.7|6525.75|6405.75|10
1656431450000|2022-06-28 15:50:50|6524.73|6404.73|6522.92|6402.92|6524.96|6404.96|6522.92|6402.92|10
1656431460000|2022-06-28 15:51:00|6523.33|6403.33|6518.63|6398.63|6523.33|6403.33|6518.63|6398.63|10
1656431470000|2022-06-28 15:51:10|6518.33|6398.33|6515.5|6395.5|6518.33|6398.33|6515.5|6395.5|10
1656431480000|2022-06-28 15:51:20|6515.33|6395.33|6515.3|6395.3|6515.33|6395.33|6514.92|6394.92|10
1656431490000|2022-06-28 15:51:30|6515.31|6395.31|6515.68|6395.68|6515.68|6395.68|6515.31|6395.31|10
1656431500000|2022-06-28 15:51:40|6515.77|6395.77|6516.76|6396.76|6517.2|6397.2|6515.77|6395.77|10
1656431510000|2022-06-28 15:51:50|6517.14|6397.14|6518.18|6398.18|6518.18|6398.18|6516.96|6396.96|10
1656431520000|2022-06-28 15:52:00|6518.17|6398.17|6519.61|6399.61|6519.61|6399.61|6518.17|6398.17|10
1656431530000|2022-06-28 15:52:10|6519.62|6399.62|6519.88|6399.88|6519.92|6399.92|6519.48|6399.48|10
1656431540000|2022-06-28 15:52:20|6519.81|6399.81|6518.52|6398.52|6519.81|6399.81|6518.47|6398.47|10
1656431550000|2022-06-28 15:52:30|6518.29|6398.29|6518.53|6398.53|6518.53|6398.53|6517.89|6397.89|10
1656431560000|2022-06-28 15:52:40|6518.74|6398.74|6520.83|6400.83|6520.83|6400.83|6518.74|6398.74|10
1656431570000|2022-06-28 15:52:50|6521.08|6401.08|6523.11|6403.11|6523.11|6403.11|6521.08|6401.08|9
1656431580000|2022-06-28 15:53:00|6522.52|6402.52|6523.99|6403.99|6523.99|6403.99|6522.52|6402.52|10
1656431590000|2022-06-28 15:53:10|6523.91|6403.91|6523.14|6403.14|6523.95|6403.95|6523.06|6403.06|10
1656431600000|2022-06-28 15:53:20|6523.09|6403.09|6520.42|6400.42|6523.09|6403.09|6520.42|6400.42|9
1656431610000|2022-06-28 15:53:30|6521.11|6401.11|6520.06|6400.06|6521.11|6401.11|6520.01|6400.01|10
1656431620000|2022-06-28 15:53:40|6520.1|6400.1|6519.6|6399.6|6520.1|6400.1|6519.45|6399.45|10
1656431630000|2022-06-28 15:53:50|6519.74|6399.74|6519.75|6399.75|6519.94|6399.94|6519.53|6399.53|9
1656431640000|2022-06-28 15:54:00|6519.88|6399.88|6518.53|6398.53|6520.46|6400.46|6518.53|6398.53|10
1656431650000|2022-06-28 15:54:10|6518.17|6398.17|6519.66|6399.66|6520.11|6400.11|6518.17|6398.17|10
1656431660000|2022-06-28 15:54:20|6517.88|6397.88|6514.52|6394.52|6517.88|6397.88|6514.08|6394.08|10
1656431670000|2022-06-28 15:54:30|6514.46|6394.46|6512.59|6392.59|6514.46|6394.46|6512.59|6392.59|10
1656431680000|2022-06-28 15:54:40|6512.79|6392.79|6511.41|6391.41|6512.79|6392.79|6511.4|6391.4|10
1656431690000|2022-06-28 15:54:50|6511.18|6391.18|6506.92|6386.92|6511.18|6391.18|6506.92|6386.92|10
1656431700000|2022-06-28 15:55:00|6506.76|6386.76|6504.8|6384.8|6506.86|6386.86|6504.44|6384.44|9
1656431710000|2022-06-28 15:55:10|6504.59|6384.59|6504.88|6384.88|6506.15|6386.15|6504.59|6384.59|10
1656431720000|2022-06-28 15:55:20|6504.63|6384.63|6503.39|6383.39|6504.63|6384.63|6503.36|6383.36|9
1656431730000|2022-06-28 15:55:30|6503.44|6383.44|6503.14|6383.14|6503.44|6383.44|6502.91|6382.91|10
1656431740000|2022-06-28 15:55:40|6503.19|6383.19|6506.03|6386.03|6506.03|6386.03|6503.19|6383.19|10
1656431750000|2022-06-28 15:55:50|6506.17|6386.17|6506.93|6386.93|6506.93|6386.93|6506.17|6386.17|10
1656431760000|2022-06-28 15:56:00|6506.69|6386.69|6508.36|6388.36|6508.36|6388.36|6506.44|6386.44|10
1656431770000|2022-06-28 15:56:10|6508.71|6388.71|6510.02|6390.02|6510.02|6390.02|6508.71|6388.71|10
1656431780000|2022-06-28 15:56:20|6510.07|6390.07|6511.44|6391.44|6511.44|6391.44|6510.07|6390.07|10
1656431790000|2022-06-28 15:56:30|6511.72|6391.72|6511.74|6391.74|6511.92|6391.92|6511.63|6391.63|10
1656431800000|2022-06-28 15:56:40|6511.96|6391.96|6512.34|6392.34|6512.34|6392.34|6511.74|6391.74|10
1656431810000|2022-06-28 15:56:50|6512.37|6392.37|6511.96|6391.96|6512.37|6392.37|6511.89|6391.89|9
1656431820000|2022-06-28 15:57:00|6512.07|6392.07|6512.08|6392.08|6512.11|6392.11|6511.8|6391.8|10
1656431830000|2022-06-28 15:57:10|6512.1|6392.1|6512.12|6392.12|6512.29|6392.29|6511.91|6391.91|10
1656431840000|2022-06-28 15:57:20|6512.34|6392.34|6512.02|6392.02|6512.45|6392.45|6512.02|6392.02|10
1656431850000|2022-06-28 15:57:30|6512.14|6392.14|6512.89|6392.89|6512.92|6392.92|6512.04|6392.04|10
1656431860000|2022-06-28 15:57:40|6512.93|6392.93|6513.26|6393.26|6513.26|6393.26|6512.48|6392.48|10
1656431870000|2022-06-28 15:57:50|6512.64|6392.64|6511.84|6391.84|6512.64|6392.64|6511.84|6391.84|10
1656431880000|2022-06-28 15:58:00|6511.77|6391.77|6511.39|6391.39|6511.9|6391.9|6511.39|6391.39|10
1656431890000|2022-06-28 15:58:10|6511.63|6391.63|6510.54|6390.54|6511.96|6391.96|6510.15|6390.15|10
1656431900000|2022-06-28 15:58:20|6510.47|6390.47|6510.06|6390.06|6510.5|6390.5|6509.98|6389.98|9
1656431910000|2022-06-28 15:58:30|6510.01|6390.01|6510.23|6390.23|6510.37|6390.37|6509.98|6389.98|9
1656431920000|2022-06-28 15:58:40|6510.32|6390.32|6509.37|6389.37|6510.32|6390.32|6509.37|6389.37|10
1656431930000|2022-06-28 15:58:50|6509.19|6389.19|6508.92|6388.92|6509.89|6389.89|6508.92|6388.92|10
1656431940000|2022-06-28 15:59:00|6508.59|6388.59|6509.45|6389.45|6509.54|6389.54|6508.51|6388.51|10
1656431950000|2022-06-28 15:59:10|6509.83|6389.83|6509.11|6389.11|6509.83|6389.83|6509.11|6389.11|9
1656431960000|2022-06-28 15:59:20|6508.88|6388.88|6508.52|6388.52|6509.01|6389.01|6508.34|6388.34|10
1656431970000|2022-06-28 15:59:30|6508.09|6388.09|6507.55|6387.55|6508.4|6388.4|6507.55|6387.55|10
1656431980000|2022-06-28 15:59:40|6507.39|6387.39|6506.78|6386.78|6507.39|6387.39|6506.78|6386.78|10
1656431990000|2022-06-28 15:59:50|6506.81|6386.81|6506.36|6386.36|6506.82|6386.82|6506.36|6386.36|10
1656432000000|2022-06-28 16:00:00|6506.34|6386.34|6505.29|6385.29|6506.43|6386.43|6505.29|6385.29|10
1656432010000|2022-06-28 16:00:10|6504.98|6384.98|6503.49|6383.49|6504.98|6384.98|6503.49|6383.49|10
1656432020000|2022-06-28 16:00:20|6503.1|6383.1|6501.18|6381.18|6503.1|6383.1|6501.18|6381.18|10
1656432030000|2022-06-28 16:00:30|6501.02|6381.02|6499.07|6379.07|6501.02|6381.02|6498.96|6378.96|10
1656432040000|2022-06-28 16:00:40|6499.76|6379.76|6501.75|6381.75|6501.75|6381.75|6499.73|6379.73|10
1656432050000|2022-06-28 16:00:50|6502.66|6382.66|6502.43|6382.43|6502.83|6382.83|6502.32|6382.32|10
1656432060000|2022-06-28 16:01:00|6502.5|6382.5|6502.8|6382.8|6502.8|6382.8|6502.21|6382.21|10
1656432070000|2022-06-28 16:01:10|6502.74|6382.74|6502.57|6382.57|6503.06|6383.06|6502.22|6382.22|10
1656432080000|2022-06-28 16:01:20|6502.3|6382.3|6502.83|6382.83|6502.83|6382.83|6502.18|6382.18|10
1656432090000|2022-06-28 16:01:30|6503.02|6383.02|6503.04|6383.04|6503.04|6383.04|6502.6|6382.6|10
1656432100000|2022-06-28 16:01:40|6503.09|6383.09|6503.08|6383.08|6503.21|6383.21|6503.04|6383.04|10
1656432110000|2022-06-28 16:01:50|6503.13|6383.13|6504.4|6384.4|6504.4|6384.4|6502.94|6382.94|10
1656432120000|2022-06-28 16:02:00|6505.24|6385.24|6505.45|6385.45|6505.72|6385.72|6505.06|6385.06|10
1656432130000|2022-06-28 16:02:10|6505.06|6385.06|6504.33|6384.33|6505.56|6385.56|6504.06|6384.06|10
1656432140000|2022-06-28 16:02:20|6503.93|6383.93|6502.46|6382.46|6504.03|6384.03|6502.46|6382.46|10
1656432150000|2022-06-28 16:02:30|6502.35|6382.35|6497.06|6377.06|6502.35|6382.35|6497.06|6377.06|10
1656432160000|2022-06-28 16:02:40|6496.67|6376.67|6495.81|6375.81|6496.67|6376.67|6495.81|6375.81|8
1656432170000|2022-06-28 16:02:50|6495.59|6375.59|6494.83|6374.83|6495.59|6375.59|6494.83|6374.83|10
1656432180000|2022-06-28 16:03:00|6494.58|6374.58|6494.42|6374.42|6494.9|6374.9|6494.06|6374.06|10
1656432190000|2022-06-28 16:03:10|6494.72|6374.72|6494.06|6374.06|6494.72|6374.72|6493.95|6373.95|10
1656432200000|2022-06-28 16:03:20|6493.92|6373.92|6493.42|6373.42|6493.92|6373.92|6493.42|6373.42|10
1656432210000|2022-06-28 16:03:30|6493.24|6373.24|6493.72|6373.72|6493.72|6373.72|6493.24|6373.24|10
1656432220000|2022-06-28 16:03:40|6494.01|6374.01|6494.41|6374.41|6494.46|6374.46|6493.73|6373.73|9
1656432230000|2022-06-28 16:03:50|6494.54|6374.54|6495.18|6375.18|6495.18|6375.18|6494.54|6374.54|10
1656432240000|2022-06-28 16:04:00|6495.28|6375.28|6495.92|6375.92|6497.21|6377.21|6495.28|6375.28|10
1656432250000|2022-06-28 16:04:10|6496.31|6376.31|6495.81|6375.81|6496.88|6376.88|6495.81|6375.81|10
1656432260000|2022-06-28 16:04:20|6495.84|6375.84|6494.66|6374.66|6496.11|6376.11|6494.66|6374.66|10
1656432270000|2022-06-28 16:04:30|6494.22|6374.22|6491.99|6371.99|6494.26|6374.26|6491.99|6371.99|10
1656432280000|2022-06-28 16:04:40|6491.8|6371.8|6491.93|6371.93|6492.24|6372.24|6491.75|6371.75|10
1656432290000|2022-06-28 16:04:50|6491.6|6371.6|6491.2|6371.2|6491.89|6371.89|6491.19|6371.19|10
1656432300000|2022-06-28 16:05:00|6491.04|6371.04|6490.62|6370.62|6491.34|6371.34|6490.62|6370.62|10
1656432310000|2022-06-28 16:05:10|6490.76|6370.76|6492.12|6372.12|6492.12|6372.12|6490.73|6370.73|10
1656432320000|2022-06-28 16:05:20|6492.19|6372.19|6493.56|6373.56|6493.6|6373.6|6492.19|6372.19|9
1656432330000|2022-06-28 16:05:30|6493.61|6373.61|6492.42|6372.42|6493.65|6373.65|6492.42|6372.42|10
1656432340000|2022-06-28 16:05:40|6492.29|6372.29|6490.8|6370.8|6492.29|6372.29|6490.8|6370.8|10
1656432350000|2022-06-28 16:05:50|6489.58|6369.58|6487.07|6367.07|6489.58|6369.58|6487.07|6367.07|10
1656432360000|2022-06-28 16:06:00|6487.18|6367.18|6485.42|6365.42|6487.35|6367.35|6485.42|6365.42|10
1656432370000|2022-06-28 16:06:10|6485.38|6365.38|6484.44|6364.44|6485.53|6365.53|6484.02|6364.02|9
1656432380000|2022-06-28 16:06:20|6484.13|6364.13|6481.77|6361.77|6484.13|6364.13|6481.74|6361.74|10
1656432390000|2022-06-28 16:06:30|6481.72|6361.72|6482.58|6362.58|6482.85|6362.85|6481.72|6361.72|10
1656432400000|2022-06-28 16:06:40|6482.49|6362.49|6482.11|6362.11|6482.56|6362.56|6482.11|6362.11|10
1656432410000|2022-06-28 16:06:50|6482.19|6362.19|6482.77|6362.77|6482.8|6362.8|6482.13|6362.13|10
1656432420000|2022-06-28 16:07:00|6483|6363|6480.57|6360.57|6483|6363|6480.57|6360.57|9
1656432430000|2022-06-28 16:07:10|6480.81|6360.81|6480.94|6360.94|6481.18|6361.18|6480.75|6360.75|10
1656432440000|2022-06-28 16:07:20|6480.58|6360.58|6482.52|6362.52|6482.52|6362.52|6480.58|6360.58|10
1656432450000|2022-06-28 16:07:30|6482.28|6362.28|6484.35|6364.35|6484.35|6364.35|6482.28|6362.28|9
1656432460000|2022-06-28 16:07:40|6484.34|6364.34|6486.25|6366.25|6486.84|6366.84|6484.34|6364.34|10
1656432470000|2022-06-28 16:07:50|6487.09|6367.09|6488.85|6368.85|6488.85|6368.85|6485.84|6365.84|10
1656432480000|2022-06-28 16:08:00|6489.13|6369.13|6490.82|6370.82|6490.82|6370.82|6489.13|6369.13|9
1656432490000|2022-06-28 16:08:10|6490.93|6370.93|6494.27|6374.27|6494.27|6374.27|6490.93|6370.93|10
1656432500000|2022-06-28 16:08:20|6494.79|6374.79|6495.78|6375.78|6495.84|6375.84|6494.79|6374.79|10
1656432510000|2022-06-28 16:08:30|6495.79|6375.79|6497.04|6377.04|6497.04|6377.04|6495.75|6375.75|10
1656432520000|2022-06-28 16:08:40|6497.33|6377.33|6498.28|6378.28|6498.28|6378.28|6497.19|6377.19|10
1656432530000|2022-06-28 16:08:50|6497.73|6377.73|6498.53|6378.53|6498.64|6378.64|6497.73|6377.73|9
1656432540000|2022-06-28 16:09:00|6498.7|6378.7|6498.67|6378.67|6498.83|6378.83|6498.56|6378.56|10
1656432550000|2022-06-28 16:09:10|6499.11|6379.11|6501.44|6381.44|6501.44|6381.44|6499.11|6379.11|9
1656432560000|2022-06-28 16:09:20|6501.72|6381.72|6503.34|6383.34|6503.34|6383.34|6501.72|6381.72|10
1656432570000|2022-06-28 16:09:30|6503.83|6383.83|6505.42|6385.42|6505.42|6385.42|6503.83|6383.83|10
1656432580000|2022-06-28 16:09:40|6505.39|6385.39|6506.21|6386.21|6506.45|6386.45|6505.39|6385.39|10
1656432590000|2022-06-28 16:09:50|6506.38|6386.38|6506.93|6386.93|6507.23|6387.23|6506.31|6386.31|10
1656432600000|2022-06-28 16:10:00|6507.54|6387.54|6507.97|6387.97|6507.97|6387.97|6507.19|6387.19|10
1656432610000|2022-06-28 16:10:10|6508.03|6388.03|6508.45|6388.45|6508.62|6388.62|6507.82|6387.82|10
1656432620000|2022-06-28 16:10:20|6508.82|6388.82|6507.28|6387.28|6508.82|6388.82|6506.9|6386.9|10
1656432630000|2022-06-28 16:10:30|6507.57|6387.57|6509.31|6389.31|6509.6|6389.6|6507.34|6387.34|9
1656432640000|2022-06-28 16:10:40|6509.27|6389.27|6510.18|6390.18|6510.18|6390.18|6509.19|6389.19|10
1656432650000|2022-06-28 16:10:50|6510.78|6390.78|6512.04|6392.04|6512.04|6392.04|6510.77|6390.77|10
1656432660000|2022-06-28 16:11:00|6511.96|6391.96|6511.97|6391.97|6512.28|6392.28|6511.91|6391.91|10
1656432670000|2022-06-28 16:11:10|6512.16|6392.16|6517.57|6397.57|6517.57|6397.57|6512.09|6392.09|10
1656432680000|2022-06-28 16:11:20|6517.63|6397.63|6519.25|6399.25|6519.25|6399.25|6517.63|6397.63|10
1656432690000|2022-06-28 16:11:30|6519.9|6399.9|6520.61|6400.61|6520.98|6400.98|6519.9|6399.9|9
1656432700000|2022-06-28 16:11:40|6520.85|6400.85|6523.42|6403.42|6523.42|6403.42|6520.85|6400.85|10
1656432710000|2022-06-28 16:11:50|6523.33|6403.33|6524.98|6404.98|6524.98|6404.98|6523.26|6403.26|10
1656432720000|2022-06-28 16:12:00|6525.08|6405.08|6525.83|6405.83|6525.83|6405.83|6524.93|6404.93|10
1656432730000|2022-06-28 16:12:10|6525.72|6405.72|6525.74|6405.74|6525.98|6405.98|6525.45|6405.45|10
1656432740000|2022-06-28 16:12:20|6525.19|6405.19|6524.5|6404.5|6525.44|6405.44|6524.47|6404.47|10
1656432750000|2022-06-28 16:12:30|6524.78|6404.78|6525.09|6405.09|6525.28|6405.28|6524.48|6404.48|10
1656432760000|2022-06-28 16:12:40|6525.21|6405.21|6526.32|6406.32|6526.32|6406.32|6524.71|6404.71|10
1656432770000|2022-06-28 16:12:50|6526.04|6406.04|6526.49|6406.49|6526.72|6406.72|6526.04|6406.04|10
1656432780000|2022-06-28 16:13:00|6526.75|6406.75|6528.46|6408.46|6528.46|6408.46|6526.75|6406.75|10
1656432790000|2022-06-28 16:13:10|6529.54|6409.54|6535.75|6415.75|6535.75|6415.75|6529.54|6409.54|10
1656432800000|2022-06-28 16:13:20|6537|6417|6540.89|6420.89|6540.89|6420.89|6537|6417|10
1656432810000|2022-06-28 16:13:30|6540.21|6420.21|6539.36|6419.36|6540.93|6420.93|6539.36|6419.36|9
1656432820000|2022-06-28 16:13:40|6539.45|6419.45|6540.43|6420.43|6540.53|6420.53|6539.44|6419.44|10
1656432830000|2022-06-28 16:13:50|6540.4|6420.4|6539.21|6419.21|6540.59|6420.59|6539.21|6419.21|10
1656432840000|2022-06-28 16:14:00|6538.98|6418.98|6539.1|6419.1|6539.1|6419.1|6538.62|6418.62|10
1656432850000|2022-06-28 16:14:10|6539.11|6419.11|6538.17|6418.17|6539.21|6419.21|6538.14|6418.14|10
1656432860000|2022-06-28 16:14:20|6537.77|6417.77|6535.81|6415.81|6537.77|6417.77|6535.81|6415.81|10
1656432870000|2022-06-28 16:14:30|6535.67|6415.67|6533.06|6413.06|6535.67|6415.67|6533.06|6413.06|10
1656432880000|2022-06-28 16:14:40|6533.22|6413.22|6531.14|6411.14|6533.22|6413.22|6531.14|6411.14|10
1656432890000|2022-06-28 16:14:50|6530.76|6410.76|6527.75|6407.75|6530.76|6410.76|6527.75|6407.75|10
1656432900000|2022-06-28 16:15:00|6526.74|6406.74|6524.87|6404.87|6526.79|6406.79|6524.87|6404.87|10
1656432910000|2022-06-28 16:15:10|6524.2|6404.2|6524.4|6404.4|6524.4|6404.4|6523.94|6403.94|10
1656432920000|2022-06-28 16:15:20|6524.61|6404.61|6524.01|6404.01|6524.61|6404.61|6523.98|6403.98|10
1656432930000|2022-06-28 16:15:30|6523.23|6403.23|6521.39|6401.39|6523.51|6403.51|6521.35|6401.35|10
1656432940000|2022-06-28 16:15:40|6520.88|6400.88|6519.04|6399.04|6520.88|6400.88|6519.04|6399.04|10
1656432950000|2022-06-28 16:15:50|6518.83|6398.83|6515.83|6395.83|6518.88|6398.88|6515.76|6395.76|10
1656432960000|2022-06-28 16:16:00|6515.93|6395.93|6514.37|6394.37|6515.93|6395.93|6514.01|6394.01|10
1656432970000|2022-06-28 16:16:10|6514.14|6394.14|6513.91|6393.91|6514.28|6394.28|6513.87|6393.87|10
1656432980000|2022-06-28 16:16:20|6513.89|6393.89|6515.62|6395.62|6515.62|6395.62|6513.77|6393.77|10
1656432990000|2022-06-28 16:16:30|6515.53|6395.53|6515.59|6395.59|6515.59|6395.59|6515.19|6395.19|10
1656433000000|2022-06-28 16:16:40|6515.88|6395.88|6518.71|6398.71|6518.82|6398.82|6515.88|6395.88|10
1656433010000|2022-06-28 16:16:50|6519.03|6399.03|6519.13|6399.13|6519.26|6399.26|6518.88|6398.88|10
1656433020000|2022-06-28 16:17:00|6519.27|6399.27|6520.37|6400.37|6520.4|6400.4|6519.09|6399.09|9
1656433030000|2022-06-28 16:17:10|6520.71|6400.71|6521.57|6401.57|6521.57|6401.57|6520.71|6400.71|10
1656433040000|2022-06-28 16:17:20|6521.63|6401.63|6521.67|6401.67|6521.86|6401.86|6521.56|6401.56|10
1656433050000|2022-06-28 16:17:30|6521.62|6401.62|6522.07|6402.07|6522.07|6402.07|6521.62|6401.62|9
1656433060000|2022-06-28 16:17:40|6521.99|6401.99|6524.11|6404.11|6524.13|6404.13|6521.8|6401.8|10
1656433070000|2022-06-28 16:17:50|6524.12|6404.12|6521.66|6401.66|6524.12|6404.12|6521.66|6401.66|10
1656433080000|2022-06-28 16:18:00|6521.63|6401.63|6520.64|6400.64|6521.63|6401.63|6520.64|6400.64|10
1656433090000|2022-06-28 16:18:10|6520.29|6400.29|6520.04|6400.04|6520.29|6400.29|6519.9|6399.9|10
1656433100000|2022-06-28 16:18:20|6519.97|6399.97|6521.16|6401.16|6521.16|6401.16|6519.97|6399.97|10
1656433110000|2022-06-28 16:18:30|6521.01|6401.01|6521.95|6401.95|6521.95|6401.95|6520.92|6400.92|10
1656433120000|2022-06-28 16:18:40|6521.6|6401.6|6523.36|6403.36|6523.36|6403.36|6521.6|6401.6|10
1656433130000|2022-06-28 16:18:50|6523.47|6403.47|6524.28|6404.28|6524.28|6404.28|6523.47|6403.47|10
1656433140000|2022-06-28 16:19:00|6524.12|6404.12|6525.09|6405.09|6525.33|6405.33|6524.12|6404.12|10
1656433150000|2022-06-28 16:19:10|6525.3|6405.3|6525.31|6405.31|6525.41|6405.41|6524.95|6404.95|10
1656433160000|2022-06-28 16:19:20|6525.33|6405.33|6525.79|6405.79|6525.79|6405.79|6525.33|6405.33|9
1656433170000|2022-06-28 16:19:30|6525.87|6405.87|6526.26|6406.26|6526.26|6406.26|6525.82|6405.82|10
1656433180000|2022-06-28 16:19:40|6526.79|6406.79|6527.91|6407.91|6528.01|6408.01|6526.79|6406.79|9
1656433190000|2022-06-28 16:19:50|6528.12|6408.12|6528.86|6408.86|6529|6409|6528.03|6408.03|10
1656433200000|2022-06-28 16:20:00|6529.28|6409.28|6528.87|6408.87|6529.42|6409.42|6528.87|6408.87|10
1656433210000|2022-06-28 16:20:10|6528.85|6408.85|6529.5|6409.5|6529.5|6409.5|6528.85|6408.85|9
1656433220000|2022-06-28 16:20:20|6529.21|6409.21|6528.37|6408.37|6529.49|6409.49|6528.26|6408.26|9
1656433230000|2022-06-28 16:20:30|6528.03|6408.03|6529.32|6409.32|6529.39|6409.39|6528.03|6408.03|10
1656433240000|2022-06-28 16:20:40|6529.49|6409.49|6529.54|6409.54|6529.7|6409.7|6529.29|6409.29|10
1656433250000|2022-06-28 16:20:50|6529.55|6409.55|6528.93|6408.93|6529.66|6409.66|6528.87|6408.87|9
1656433260000|2022-06-28 16:21:00|6528.9|6408.9|6527.8|6407.8|6529.12|6409.12|6527.8|6407.8|9
1656433270000|2022-06-28 16:21:10|6527.2|6407.2|6525.83|6405.83|6527.2|6407.2|6525.83|6405.83|10
1656433280000|2022-06-28 16:21:20|6525.52|6405.52|6523.23|6403.23|6525.52|6405.52|6523.23|6403.23|10
1656433290000|2022-06-28 16:21:30|6522.54|6402.54|6522.39|6402.39|6522.84|6402.84|6522.31|6402.31|9
1656433300000|2022-06-28 16:21:40|6522.4|6402.4|6522.91|6402.91|6523.02|6403.02|6522.4|6402.4|9
1656433310000|2022-06-28 16:21:50|6522.99|6402.99|6521.42|6401.42|6523.02|6403.02|6521.23|6401.23|9
1656433320000|2022-06-28 16:22:00|6521.46|6401.46|6521.32|6401.32|6521.47|6401.47|6520.86|6400.86|8
1656433330000|2022-06-28 16:22:10|6521.31|6401.31|6520.57|6400.57|6521.31|6401.31|6520.57|6400.57|9
1656433340000|2022-06-28 16:22:20|6520.74|6400.74|6519.76|6399.76|6520.74|6400.74|6519.67|6399.67|9
1656433350000|2022-06-28 16:22:30|6519.65|6399.65|6519.21|6399.21|6519.66|6399.66|6519.19|6399.19|10
1656433360000|2022-06-28 16:22:40|6519.17|6399.17|6519.04|6399.04|6519.19|6399.19|6518.82|6398.82|9
1656433370000|2022-06-28 16:22:50|6518.94|6398.94|6519.23|6399.23|6519.64|6399.64|6518.94|6398.94|10
1656433380000|2022-06-28 16:23:00|6519.33|6399.33|6519.3|6399.3|6519.77|6399.77|6519.3|6399.3|10
1656433390000|2022-06-28 16:23:10|6519.53|6399.53|6519.28|6399.28|6519.53|6399.53|6518.98|6398.98|10
1656433400000|2022-06-28 16:23:20|6519.16|6399.16|6519.93|6399.93|6519.93|6399.93|6519.16|6399.16|10
1656433410000|2022-06-28 16:23:30|6519.88|6399.88|6519.28|6399.28|6519.88|6399.88|6518.9|6398.9|10
1656433420000|2022-06-28 16:23:40|6518.94|6398.94|6518.29|6398.29|6519.22|6399.22|6518.29|6398.29|10
1656433430000|2022-06-28 16:23:50|6518.3|6398.3|6517.79|6397.79|6518.3|6398.3|6517.5|6397.5|9
1656433440000|2022-06-28 16:24:00|6517.73|6397.73|6517.43|6397.43|6517.81|6397.81|6517.39|6397.39|9
1656433450000|2022-06-28 16:24:10|6517.42|6397.42|6517.6|6397.6|6517.78|6397.78|6517.42|6397.42|10
1656433460000|2022-06-28 16:24:20|6517.54|6397.54|6517.02|6397.02|6517.62|6397.62|6517.02|6397.02|10
1656433470000|2022-06-28 16:24:30|6516.85|6396.85|6517.29|6397.29|6517.29|6397.29|6516.74|6396.74|10
1656433480000|2022-06-28 16:24:40|6516.99|6396.99|6516.73|6396.73|6517.38|6397.38|6516.73|6396.73|10
1656433490000|2022-06-28 16:24:50|6516.68|6396.68|6516.52|6396.52|6516.81|6396.81|6516.32|6396.32|10
1656433500000|2022-06-28 16:25:00|6516.88|6396.88|6516.52|6396.52|6516.88|6396.88|6516.31|6396.31|9
1656433510000|2022-06-28 16:25:10|6516.44|6396.44|6515.87|6395.87|6516.44|6396.44|6515.86|6395.86|9
1656433520000|2022-06-28 16:25:20|6515.71|6395.71|6515.96|6395.96|6515.96|6395.96|6515.6|6395.6|9
1656433530000|2022-06-28 16:25:30|6515.67|6395.67|6515.04|6395.04|6515.95|6395.95|6515.04|6395.04|10
1656433540000|2022-06-28 16:25:40|6515.13|6395.13|6514.46|6394.46|6515.13|6395.13|6514.35|6394.35|10
1656433550000|2022-06-28 16:25:50|6514.36|6394.36|6513.37|6393.37|6514.59|6394.59|6513.37|6393.37|10
1656433560000|2022-06-28 16:26:00|6513.29|6393.29|6512.59|6392.59|6513.29|6393.29|6512.59|6392.59|8
1656433570000|2022-06-28 16:26:10|6512.63|6392.63|6513.46|6393.46|6513.46|6393.46|6512.5|6392.5|10
1656433580000|2022-06-28 16:26:20|6513.27|6393.27|6515.12|6395.12|6515.12|6395.12|6513.27|6393.27|10
1656433590000|2022-06-28 16:26:30|6514.76|6394.76|6514.98|6394.98|6515.35|6395.35|6514.76|6394.76|10
1656433600000|2022-06-28 16:26:40|6515.48|6395.48|6513.54|6393.54|6515.48|6395.48|6513.21|6393.21|9
1656433610000|2022-06-28 16:26:50|6513.35|6393.35|6513.23|6393.23|6513.9|6393.9|6513.23|6393.23|10
1656433620000|2022-06-28 16:27:00|6513.42|6393.42|6513.5|6393.5|6513.88|6393.88|6513.35|6393.35|9
1656433630000|2022-06-28 16:27:10|6514|6394|6514.38|6394.38|6514.4|6394.4|6514|6394|10
1656433640000|2022-06-28 16:27:20|6514.59|6394.59|6514.71|6394.71|6514.74|6394.74|6514.37|6394.37|10
1656433650000|2022-06-28 16:27:30|6514.57|6394.57|6516.29|6396.29|6516.29|6396.29|6514.57|6394.57|10
1656433660000|2022-06-28 16:27:40|6516.2|6396.2|6517.89|6397.89|6517.93|6397.93|6516.2|6396.2|10
1656433670000|2022-06-28 16:27:50|6517.9|6397.9|6518.98|6398.98|6518.98|6398.98|6517.9|6397.9|10
1656433680000|2022-06-28 16:28:00|6519.01|6399.01|6519.82|6399.82|6520.11|6400.11|6519.01|6399.01|10
1656433690000|2022-06-28 16:28:10|6519.88|6399.88|6520.24|6400.24|6520.26|6400.26|6519.88|6399.88|10
1656433700000|2022-06-28 16:28:20|6520.1|6400.1|6519.27|6399.27|6520.1|6400.1|6519.27|6399.27|9
1656433710000|2022-06-28 16:28:30|6519.23|6399.23|6521.91|6401.91|6521.91|6401.91|6519.17|6399.17|10
1656433720000|2022-06-28 16:28:40|6522.01|6402.01|6524.21|6404.21|6524.21|6404.21|6522.01|6402.01|10
1656433730000|2022-06-28 16:28:50|6524.41|6404.41|6524.29|6404.29|6524.49|6404.49|6524.01|6404.01|10
1656433740000|2022-06-28 16:29:00|6524.21|6404.21|6523.83|6403.83|6524.3|6404.3|6523.83|6403.83|10
1656433750000|2022-06-28 16:29:10|6523.98|6403.98|6523.51|6403.51|6524.11|6404.11|6523.41|6403.41|10
1656433760000|2022-06-28 16:29:20|6523.59|6403.59|6524.05|6404.05|6524.12|6404.12|6523.34|6403.34|10
1656433770000|2022-06-28 16:29:30|6524.02|6404.02|6524.81|6404.81|6524.83|6404.83|6523.77|6403.77|10
1656433780000|2022-06-28 16:29:40|6524.85|6404.85|6525.61|6405.61|6525.7|6405.7|6524.85|6404.85|10
1656433790000|2022-06-28 16:29:50|6525.68|6405.68|6526.57|6406.57|6526.65|6406.65|6525.68|6405.68|10
1656433800000|2022-06-28 16:30:00|6526.65|6406.65|6526.65|6406.65|6526.8|6406.8|6526.43|6406.43|9
1656433810000|2022-06-28 16:30:10|6527|6407|6527.2|6407.2|6527.44|6407.44|6526.65|6406.65|10
1656433820000|2022-06-28 16:30:20|6527.09|6407.09|6526.44|6406.44|6527.09|6407.09|6526.14|6406.14|10
1656433830000|2022-06-28 16:30:30|6526.38|6406.38|6526.26|6406.26|6526.64|6406.64|6526.26|6406.26|10
1656433840000|2022-06-28 16:30:40|6526.13|6406.13|6524.43|6404.43|6526.13|6406.13|6523.94|6403.94|10
1656433850000|2022-06-28 16:30:50|6524|6404|6523.13|6403.13|6524.21|6404.21|6523.02|6403.02|9
1656433860000|2022-06-28 16:31:00|6523.23|6403.23|6522.38|6402.38|6523.23|6403.23|6522.38|6402.38|10
1656433870000|2022-06-28 16:31:10|6522.53|6402.53|6522.11|6402.11|6522.53|6402.53|6521.87|6401.87|10
1656433880000|2022-06-28 16:31:20|6522.31|6402.31|6521.49|6401.49|6522.31|6402.31|6521.28|6401.28|10
1656433890000|2022-06-28 16:31:30|6521.32|6401.32|6520.24|6400.24|6521.32|6401.32|6520.24|6400.24|10
1656433900000|2022-06-28 16:31:40|6520.73|6400.73|6521.9|6401.9|6521.9|6401.9|6520.73|6400.73|10
1656433910000|2022-06-28 16:31:50|6521.63|6401.63|6522.45|6402.45|6522.68|6402.68|6521.63|6401.63|10
1656433920000|2022-06-28 16:32:00|6522.43|6402.43|6523.95|6403.95|6523.95|6403.95|6522.43|6402.43|9
1656433930000|2022-06-28 16:32:10|6524.15|6404.15|6524.02|6404.02|6524.55|6404.55|6523.94|6403.94|10
1656433940000|2022-06-28 16:32:20|6523.53|6403.53|6523.52|6403.52|6523.53|6403.53|6522.93|6402.93|10
1656433950000|2022-06-28 16:32:30|6523.42|6403.42|6524.74|6404.74|6524.74|6404.74|6523.11|6403.11|10
1656433960000|2022-06-28 16:32:40|6524.76|6404.76|6524.19|6404.19|6524.76|6404.76|6523.7|6403.7|10
1656433970000|2022-06-28 16:32:50|6524.2|6404.2|6525.31|6405.31|6525.41|6405.41|6524.2|6404.2|10
1656433980000|2022-06-28 16:33:00|6525.65|6405.65|6528.34|6408.34|6528.34|6408.34|6525.58|6405.58|10
1656433990000|2022-06-28 16:33:10|6528.41|6408.41|6529.14|6409.14|6529.17|6409.17|6528.37|6408.37|10
1656434000000|2022-06-28 16:33:20|6529.23|6409.23|6527.74|6407.74|6529.45|6409.45|6527.74|6407.74|10
1656434010000|2022-06-28 16:33:30|6527.67|6407.67|6527.07|6407.07|6528.01|6408.01|6526.94|6406.94|10
1656434020000|2022-06-28 16:33:40|6526.85|6406.85|6525.28|6405.28|6526.91|6406.91|6525.28|6405.28|10
1656434030000|2022-06-28 16:33:50|6525.66|6405.66|6526.07|6406.07|6526.23|6406.23|6525.5|6405.5|10
1656434040000|2022-06-28 16:34:00|6526.08|6406.08|6525.22|6405.22|6526.18|6406.18|6525.22|6405.22|9
1656434050000|2022-06-28 16:34:10|6525.32|6405.32|6525.67|6405.67|6525.91|6405.91|6525.32|6405.32|10
1656434060000|2022-06-28 16:34:20|6525|6405|6523.37|6403.37|6525|6405|6523.37|6403.37|9
1656434070000|2022-06-28 16:34:30|6523.21|6403.21|6523.25|6403.25|6523.25|6403.25|6522.71|6402.71|9
1656434080000|2022-06-28 16:34:40|6523.24|6403.24|6522.39|6402.39|6523.47|6403.47|6522.39|6402.39|10
1656434090000|2022-06-28 16:34:50|6522.24|6402.24|6520.82|6400.82|6522.46|6402.46|6520.56|6400.56|10
1656434100000|2022-06-28 16:35:00|6520.18|6400.18|6519.74|6399.74|6520.39|6400.39|6519.69|6399.69|10
1656434110000|2022-06-28 16:35:10|6519.16|6399.16|6518.2|6398.2|6519.16|6399.16|6518.2|6398.2|10
1656434120000|2022-06-28 16:35:20|6517.76|6397.76|6518.12|6398.12|6518.12|6398.12|6517.17|6397.17|10
1656434130000|2022-06-28 16:35:30|6518.47|6398.47|6518.93|6398.93|6519.06|6399.06|6518.47|6398.47|10
1656434140000|2022-06-28 16:35:40|6519.25|6399.25|6521.97|6401.97|6521.97|6401.97|6519.25|6399.25|10
1656434150000|2022-06-28 16:35:50|6522.54|6402.54|6523.32|6403.32|6523.52|6403.52|6522.54|6402.54|10
1656434160000|2022-06-28 16:36:00|6523.39|6403.39|6523.86|6403.86|6523.86|6403.86|6523.32|6403.32|9
1656434170000|2022-06-28 16:36:10|6523.9|6403.9|6523.85|6403.85|6524.01|6404.01|6523.31|6403.31|10
1656434180000|2022-06-28 16:36:20|6523.9|6403.9|6524.41|6404.41|6524.54|6404.54|6523.82|6403.82|10
1656434190000|2022-06-28 16:36:30|6524.3|6404.3|6524.76|6404.76|6524.82|6404.82|6524.3|6404.3|10
1656434200000|2022-06-28 16:36:40|6524.8|6404.8|6524.71|6404.71|6524.81|6404.81|6524.62|6404.62|9
1656434210000|2022-06-28 16:36:50|6524.84|6404.84|6525.15|6405.15|6525.56|6405.56|6524.62|6404.62|10
1656434220000|2022-06-28 16:37:00|6525.35|6405.35|6526.16|6406.16|6526.16|6406.16|6525.35|6405.35|10
1656434230000|2022-06-28 16:37:10|6526.13|6406.13|6527.23|6407.23|6527.26|6407.26|6526.06|6406.06|10
1656434240000|2022-06-28 16:37:20|6527.16|6407.16|6528.61|6408.61|6528.61|6408.61|6527.16|6407.16|10
1656434250000|2022-06-28 16:37:30|6528.35|6408.35|6529.02|6409.02|6529.24|6409.24|6528.35|6408.35|10
1656434260000|2022-06-28 16:37:40|6529.06|6409.06|6529.47|6409.47|6529.47|6409.47|6528.91|6408.91|9
1656434270000|2022-06-28 16:37:50|6529.49|6409.49|6529.12|6409.12|6529.49|6409.49|6528.98|6408.98|10
1656434280000|2022-06-28 16:38:00|6529.11|6409.11|6528.81|6408.81|6529.21|6409.21|6528.81|6408.81|9
1656434290000|2022-06-28 16:38:10|6528.78|6408.78|6528.93|6408.93|6528.98|6408.98|6528.61|6408.61|10
1656434300000|2022-06-28 16:38:20|6528.91|6408.91|6528.58|6408.58|6529.31|6409.31|6528.5|6408.5|10
1656434310000|2022-06-28 16:38:30|6528.34|6408.34|6528.86|6408.86|6528.87|6408.87|6528.34|6408.34|9
1656434320000|2022-06-28 16:38:40|6528.97|6408.97|6528.87|6408.87|6529.23|6409.23|6528.87|6408.87|9
1656434330000|2022-06-28 16:38:50|6528.85|6408.85|6528.65|6408.65|6528.94|6408.94|6528.65|6408.65|10
1656434340000|2022-06-28 16:39:00|6528.86|6408.86|6528.86|6408.86|6529.01|6409.01|6528.7|6408.7|8
1656434350000|2022-06-28 16:39:10|6529.09|6409.09|6529.89|6409.89|6529.89|6409.89|6529.06|6409.06|10
1656434360000|2022-06-28 16:39:20|6530.07|6410.07|6530.64|6410.64|6530.8|6410.8|6530.07|6410.07|10
1656434370000|2022-06-28 16:39:30|6530.66|6410.66|6531.07|6411.07|6531.11|6411.11|6530.66|6410.66|10
1656434380000|2022-06-28 16:39:40|6530.97|6410.97|6531.2|6411.2|6531.4|6411.4|6530.97|6410.97|9
1656434390000|2022-06-28 16:39:50|6531.24|6411.24|6531.72|6411.72|6531.72|6411.72|6531.24|6411.24|10
1656434400000|2022-06-28 16:40:00|6531.81|6411.81|6532.27|6412.27|6532.27|6412.27|6531.81|6411.81|9
1656434410000|2022-06-28 16:40:10|6532.09|6412.09|6532.66|6412.66|6532.66|6412.66|6532.09|6412.09|9
1656434420000|2022-06-28 16:40:20|6532.99|6412.99|6532.72|6412.72|6533.26|6413.26|6532.72|6412.72|10
1656434430000|2022-06-28 16:40:30|6533.51|6413.51|6535.08|6415.08|6535.08|6415.08|6533.51|6413.51|10
1656434440000|2022-06-28 16:40:40|6535.14|6415.14|6536.66|6416.66|6536.66|6416.66|6535.14|6415.14|10
1656434450000|2022-06-28 16:40:50|6536.72|6416.72|6537.97|6417.97|6537.97|6417.97|6536.62|6416.62|10
1656434460000|2022-06-28 16:41:00|6538.49|6418.49|6539.22|6419.22|6540.15|6420.15|6538.49|6418.49|10
1656434470000|2022-06-28 16:41:10|6539.75|6419.75|6540.8|6420.8|6540.8|6420.8|6539.69|6419.69|10
1656434480000|2022-06-28 16:41:20|6540.58|6420.58|6540.38|6420.38|6541.23|6421.23|6540.29|6420.29|10
1656434490000|2022-06-28 16:41:30|6540.4|6420.4|6541.14|6421.14|6541.23|6421.23|6540.4|6420.4|10
1656434500000|2022-06-28 16:41:40|6541.01|6421.01|6540.65|6420.65|6541.1|6421.1|6540.65|6420.65|10
1656434510000|2022-06-28 16:41:50|6540.73|6420.73|6540.81|6420.81|6541|6421|6540.65|6420.65|9
1656434520000|2022-06-28 16:42:00|6540.9|6420.9|6541.2|6421.2|6541.36|6421.36|6540.9|6420.9|10
1656434530000|2022-06-28 16:42:10|6541.28|6421.28|6541.49|6421.49|6541.49|6421.49|6541.28|6421.28|9
1656434540000|2022-06-28 16:42:20|6541.6|6421.6|6541.96|6421.96|6541.96|6421.96|6541.6|6421.6|10
1656434550000|2022-06-28 16:42:30|6541.82|6421.82|6541.62|6421.62|6541.93|6421.93|6541.36|6421.36|9
1656434560000|2022-06-28 16:42:40|6541.68|6421.68|6541.51|6421.51|6541.97|6421.97|6541.51|6421.51|9
1656434570000|2022-06-28 16:42:50|6541.72|6421.72|6541.16|6421.16|6541.81|6421.81|6541.14|6421.14|10
1656434580000|2022-06-28 16:43:00|6541.08|6421.08|6540.87|6420.87|6541.17|6421.17|6540.83|6420.83|10
1656434590000|2022-06-28 16:43:10|6540.8|6420.8|6539.73|6419.73|6540.8|6420.8|6539.65|6419.65|10
1656434600000|2022-06-28 16:43:20|6539.69|6419.69|6539.88|6419.88|6539.92|6419.92|6539.39|6419.39|9
1656434610000|2022-06-28 16:43:30|6539.81|6419.81|6540.09|6420.09|6540.49|6420.49|6539.73|6419.73|10
1656434620000|2022-06-28 16:43:40|6539.88|6419.88|6540.21|6420.21|6540.57|6420.57|6539.88|6419.88|9
1656434630000|2022-06-28 16:43:50|6540.83|6420.83|6540.77|6420.77|6541.13|6421.13|6540.75|6420.75|10
1656434640000|2022-06-28 16:44:00|6540.81|6420.81|6540.93|6420.93|6541.08|6421.08|6540.73|6420.73|10
1656434650000|2022-06-28 16:44:10|6540.81|6420.81|6539.96|6419.96|6540.81|6420.81|6539.96|6419.96|10
1656434660000|2022-06-28 16:44:20|6539.94|6419.94|6539.9|6419.9|6540.03|6420.03|6539.81|6419.81|10
1656434670000|2022-06-28 16:44:30|6540.05|6420.05|6539.98|6419.98|6540.1|6420.1|6539.78|6419.78|10
1656434680000|2022-06-28 16:44:40|6539.89|6419.89|6539.88|6419.88|6539.89|6419.89|6539.4|6419.4|10
1656434690000|2022-06-28 16:44:50|6539.77|6419.77|6539.72|6419.72|6539.83|6419.83|6539.62|6419.62|10
1656434700000|2022-06-28 16:45:00|6539.68|6419.68|6540.33|6420.33|6540.33|6420.33|6539.68|6419.68|10
1656434710000|2022-06-28 16:45:10|6540.13|6420.13|6539.45|6419.45|6540.13|6420.13|6539.39|6419.39|10
1656434720000|2022-06-28 16:45:20|6539.55|6419.55|6539.46|6419.46|6539.55|6419.55|6539.21|6419.21|10
1656434730000|2022-06-28 16:45:30|6539.5|6419.5|6540.56|6420.56|6540.56|6420.56|6539.35|6419.35|10
1656434740000|2022-06-28 16:45:40|6540.35|6420.35|6543.15|6423.15|6543.15|6423.15|6540.35|6420.35|10
1656434750000|2022-06-28 16:45:50|6543.41|6423.41|6544.86|6424.86|6545.03|6425.03|6543.41|6423.41|10
1656434760000|2022-06-28 16:46:00|6545.04|6425.04|6546|6426|6546|6426|6545.04|6425.04|10
1656434770000|2022-06-28 16:46:10|6546.01|6426.01|6546.06|6426.06|6546.13|6426.13|6546.01|6426.01|8
1656434780000|2022-06-28 16:46:20|6546.16|6426.16|6545.38|6425.38|6546.26|6426.26|6545.38|6425.38|10
1656434790000|2022-06-28 16:46:30|6545.29|6425.29|6544.98|6424.98|6545.29|6425.29|6544.54|6424.54|10
1656434800000|2022-06-28 16:46:40|6545.11|6425.11|6544.1|6424.1|6545.11|6425.11|6544.1|6424.1|10
1656434810000|2022-06-28 16:46:50|6544.09|6424.09|6543.45|6423.45|6544.09|6424.09|6543.45|6423.45|8
1656434820000|2022-06-28 16:47:00|6543.44|6423.44|6540.97|6420.97|6543.44|6423.44|6540.97|6420.97|9
1656434830000|2022-06-28 16:47:10|6540.98|6420.98|6540.82|6420.82|6541.35|6421.35|6540.82|6420.82|10
1656434840000|2022-06-28 16:47:20|6540.96|6420.96|6540.11|6420.11|6540.96|6420.96|6540.11|6420.11|9
1656434850000|2022-06-28 16:47:30|6539.77|6419.77|6539.1|6419.1|6539.77|6419.77|6539.1|6419.1|10
1656434860000|2022-06-28 16:47:40|6538.93|6418.93|6538.58|6418.58|6539.22|6419.22|6538.58|6418.58|10
1656434870000|2022-06-28 16:47:50|6538.74|6418.74|6538.61|6418.61|6539|6419|6538.48|6418.48|10
1656434880000|2022-06-28 16:48:00|6538.47|6418.47|6537.52|6417.52|6538.47|6418.47|6537.49|6417.49|10
1656434890000|2022-06-28 16:48:10|6537.62|6417.62|6536.91|6416.91|6537.78|6417.78|6536.91|6416.91|10
1656434900000|2022-06-28 16:48:20|6536.79|6416.79|6535.13|6415.13|6536.9|6416.9|6535.13|6415.13|10
1656434910000|2022-06-28 16:48:30|6534.48|6414.48|6533.3|6413.3|6534.8|6414.8|6533.22|6413.22|10
1656434920000|2022-06-28 16:48:40|6533.47|6413.47|6532.8|6412.8|6533.47|6413.47|6532.8|6412.8|10
1656434930000|2022-06-28 16:48:50|6532.91|6412.91|6531.92|6411.92|6532.91|6412.91|6531.92|6411.92|9
1656434940000|2022-06-28 16:49:00|6532.01|6412.01|6529.44|6409.44|6532.01|6412.01|6529.44|6409.44|10
1656434950000|2022-06-28 16:49:10|6529.42|6409.42|6529|6409|6529.42|6409.42|6528.92|6408.92|10
1656434960000|2022-06-28 16:49:20|6529.04|6409.04|6529.62|6409.62|6529.62|6409.62|6528.79|6408.79|10
1656434970000|2022-06-28 16:49:30|6529.47|6409.47|6530.1|6410.1|6530.16|6410.16|6529.32|6409.32|10
1656434980000|2022-06-28 16:49:40|6530.2|6410.2|6529.89|6409.89|6530.33|6410.33|6529.73|6409.73|9
1656434990000|2022-06-28 16:49:50|6529.95|6409.95|6529.18|6409.18|6530.15|6410.15|6528.7|6408.7|10
1656435000000|2022-06-28 16:50:00|6528.87|6408.87|6528.2|6408.2|6528.87|6408.87|6528.2|6408.2|10
1656435010000|2022-06-28 16:50:10|6528.11|6408.11|6527.26|6407.26|6528.11|6408.11|6527.26|6407.26|10
1656435020000|2022-06-28 16:50:20|6527.11|6407.11|6527.24|6407.24|6527.51|6407.51|6527.1|6407.1|9
1656435030000|2022-06-28 16:50:30|6527.18|6407.18|6527.58|6407.58|6527.87|6407.87|6526.78|6406.78|10
1656435040000|2022-06-28 16:50:40|6527.65|6407.65|6527.38|6407.38|6527.65|6407.65|6527.29|6407.29|10
1656435050000|2022-06-28 16:50:50|6527.44|6407.44|6527.16|6407.16|6527.46|6407.46|6527.16|6407.16|9
1656435060000|2022-06-28 16:51:00|6527.29|6407.29|6526.99|6406.99|6527.38|6407.38|6526.99|6406.99|10
1656435070000|2022-06-28 16:51:10|6527.07|6407.07|6527.42|6407.42|6527.57|6407.57|6527.07|6407.07|10
1656435080000|2022-06-28 16:51:20|6527.75|6407.75|6528.32|6408.32|6528.32|6408.32|6527.45|6407.45|10
1656435090000|2022-06-28 16:51:30|6528.24|6408.24|6528.54|6408.54|6528.55|6408.55|6528.24|6408.24|10
1656435100000|2022-06-28 16:51:40|6528.61|6408.61|6528.66|6408.66|6528.87|6408.87|6528.4|6408.4|10
1656435110000|2022-06-28 16:51:50|6528.7|6408.7|6529.07|6409.07|6529.07|6409.07|6528.54|6408.54|10
1656435120000|2022-06-28 16:52:00|6528.93|6408.93|6529.11|6409.11|6529.31|6409.31|6528.93|6408.93|10
1656435130000|2022-06-28 16:52:10|6529.1|6409.1|6529.09|6409.09|6529.1|6409.1|6528.79|6408.79|9
1656435140000|2022-06-28 16:52:20|6529.26|6409.26|6528.59|6408.59|6529.26|6409.26|6528.5|6408.5|9
1656435150000|2022-06-28 16:52:30|6528.74|6408.74|6528.39|6408.39|6528.94|6408.94|6528.05|6408.05|10
1656435160000|2022-06-28 16:52:40|6527.99|6407.99|6527.73|6407.73|6528.57|6408.57|6527.73|6407.73|10
1656435170000|2022-06-28 16:52:50|6526.81|6406.81|6525.63|6405.63|6526.92|6406.92|6525.63|6405.63|10
1656435180000|2022-06-28 16:53:00|6525.57|6405.57|6525.7|6405.7|6525.96|6405.96|6525.44|6405.44|10
1656435190000|2022-06-28 16:53:10|6525.02|6405.02|6526.49|6406.49|6526.49|6406.49|6525.02|6405.02|10
1656435200000|2022-06-28 16:53:20|6526.45|6406.45|6527.73|6407.73|6527.73|6407.73|6526.45|6406.45|10
1656435210000|2022-06-28 16:53:30|6527.83|6407.83|6528.56|6408.56|6528.56|6408.56|6527.83|6407.83|9
1656435220000|2022-06-28 16:53:40|6528.5|6408.5|6528.84|6408.84|6529|6409|6528.5|6408.5|10
1656435230000|2022-06-28 16:53:50|6528.87|6408.87|6528.63|6408.63|6528.99|6408.99|6528.62|6408.62|10
1656435240000|2022-06-28 16:54:00|6528.58|6408.58|6528.54|6408.54|6528.69|6408.69|6528.48|6408.48|10
1656435250000|2022-06-28 16:54:10|6528.49|6408.49|6527.92|6407.92|6528.64|6408.64|6527.79|6407.79|10
1656435260000|2022-06-28 16:54:20|6527.53|6407.53|6527.25|6407.25|6527.97|6407.97|6527.25|6407.25|9
1656435270000|2022-06-28 16:54:30|6527.16|6407.16|6524.54|6404.54|6527.16|6407.16|6524.54|6404.54|10
1656435280000|2022-06-28 16:54:40|6524.14|6404.14|6524.03|6404.03|6524.2|6404.2|6523.68|6403.68|10
1656435290000|2022-06-28 16:54:50|6523.95|6403.95|6523.1|6403.1|6523.95|6403.95|6523.1|6403.1|10
1656435300000|2022-06-28 16:55:00|6523.2|6403.2|6522.88|6402.88|6523.33|6403.33|6522.88|6402.88|10
1656435310000|2022-06-28 16:55:10|6522.83|6402.83|6522.2|6402.2|6522.83|6402.83|6522.05|6402.05|10
1656435320000|2022-06-28 16:55:20|6521.98|6401.98|6522.4|6402.4|6522.4|6402.4|6521.98|6401.98|9
1656435330000|2022-06-28 16:55:30|6522.32|6402.32|6523.06|6403.06|6523.06|6403.06|6522.29|6402.29|10
1656435340000|2022-06-28 16:55:40|6523.38|6403.38|6524.57|6404.57|6524.57|6404.57|6523.25|6403.25|9
1656435350000|2022-06-28 16:55:50|6525.02|6405.02|6526.25|6406.25|6526.25|6406.25|6524.91|6404.91|10
1656435360000|2022-06-28 16:56:00|6526.56|6406.56|6526.95|6406.95|6526.95|6406.95|6526.56|6406.56|10
1656435370000|2022-06-28 16:56:10|6526.85|6406.85|6527.93|6407.93|6528.18|6408.18|6526.84|6406.84|10
1656435380000|2022-06-28 16:56:20|6528.16|6408.16|6529.2|6409.2|6529.2|6409.2|6528.16|6408.16|10
1656435390000|2022-06-28 16:56:30|6529.23|6409.23|6529.46|6409.46|6529.86|6409.86|6529.04|6409.04|10
1656435400000|2022-06-28 16:56:40|6529.59|6409.59|6529.72|6409.72|6530.69|6410.69|6529.43|6409.43|10
1656435410000|2022-06-28 16:56:50|6529.79|6409.79|6529.82|6409.82|6530.03|6410.03|6529.62|6409.62|9
1656435420000|2022-06-28 16:57:00|6529.68|6409.68|6529.61|6409.61|6529.79|6409.79|6529.59|6409.59|9
1656435430000|2022-06-28 16:57:10|6529.45|6409.45|6528.97|6408.97|6529.54|6409.54|6528.7|6408.7|10
1656435440000|2022-06-28 16:57:20|6529.02|6409.02|6528.97|6408.97|6529.02|6409.02|6528.65|6408.65|9
1656435450000|2022-06-28 16:57:30|6527.47|6407.47|6527.24|6407.24|6527.59|6407.59|6527.18|6407.18|10
1656435460000|2022-06-28 16:57:40|6527.34|6407.34|6527.17|6407.17|6527.57|6407.57|6527.17|6407.17|10
1656435470000|2022-06-28 16:57:50|6527.16|6407.16|6527.52|6407.52|6527.6|6407.6|6527.16|6407.16|10
1656435480000|2022-06-28 16:58:00|6527.62|6407.62|6527.36|6407.36|6527.62|6407.62|6527.26|6407.26|10
1656435490000|2022-06-28 16:58:10|6527.27|6407.27|6526.23|6406.23|6527.41|6407.41|6526.23|6406.23|9
1656435500000|2022-06-28 16:58:20|6526.21|6406.21|6525.54|6405.54|6526.22|6406.22|6525.54|6405.54|10
1656435510000|2022-06-28 16:58:30|6525.93|6405.93|6525.33|6405.33|6525.93|6405.93|6524.98|6404.98|10
1656435520000|2022-06-28 16:58:40|6525.31|6405.31|6525.28|6405.28|6525.38|6405.38|6525.12|6405.12|10
1656435530000|2022-06-28 16:58:50|6524.57|6404.57|6524.14|6404.14|6524.57|6404.57|6524.03|6404.03|10
1656435540000|2022-06-28 16:59:00|6524.22|6404.22|6523.99|6403.99|6524.38|6404.38|6523.83|6403.83|10
1656435550000|2022-06-28 16:59:10|6523.6|6403.6|6523.91|6403.91|6524.29|6404.29|6523.02|6403.02|9
1656435560000|2022-06-28 16:59:20|6524.03|6404.03|6523.69|6403.69|6524.57|6404.57|6523.69|6403.69|10
1656435570000|2022-06-28 16:59:30|6523.67|6403.67|6523.67|6403.67|6523.83|6403.83|6523.52|6403.52|9
1656435580000|2022-06-28 16:59:40|6523.6|6403.6|6523.61|6403.61|6523.71|6403.71|6523.51|6403.51|8
1656435590000|2022-06-28 16:59:50|6523.57|6403.57|6524.01|6404.01|6524.13|6404.13|6523.57|6403.57|10
1656435600000|2022-06-28 17:00:00|6523.94|6403.94|6523.16|6403.16|6523.94|6403.94|6523.14|6403.14|10
1656435610000|2022-06-28 17:00:10|6523.11|6403.11|6522.77|6402.77|6523.53|6403.53|6522.77|6402.77|10
1656435620000|2022-06-28 17:00:20|6522.91|6402.91|6523.15|6403.15|6523.47|6403.47|6522.6|6402.6|10
1656435630000|2022-06-28 17:00:30|6523.25|6403.25|6523.02|6403.02|6523.25|6403.25|6522.88|6402.88|10
1656435640000|2022-06-28 17:00:40|6522.86|6402.86|6522.69|6402.69|6522.97|6402.97|6522.64|6402.64|10
1656435650000|2022-06-28 17:00:50|6522.58|6402.58|6524.09|6404.09|6524.09|6404.09|6522.35|6402.35|10
1656435660000|2022-06-28 17:01:00|6524.01|6404.01|6524.12|6404.12|6524.48|6404.48|6523.84|6403.84|10
1656435670000|2022-06-28 17:01:10|6524.41|6404.41|6525.48|6405.48|6525.48|6405.48|6524.41|6404.41|10
1656435680000|2022-06-28 17:01:20|6525.67|6405.67|6525.33|6405.33|6525.94|6405.94|6525.33|6405.33|9
1656435690000|2022-06-28 17:01:30|6525.27|6405.27|6525.52|6405.52|6525.89|6405.89|6525.27|6405.27|9
1656435700000|2022-06-28 17:01:40|6525.75|6405.75|6525.34|6405.34|6525.75|6405.75|6525.28|6405.28|10
1656435710000|2022-06-28 17:01:50|6525.31|6405.31|6527.33|6407.33|6527.33|6407.33|6525.25|6405.25|10
1656435720000|2022-06-28 17:02:00|6527.28|6407.28|6527.09|6407.09|6527.28|6407.28|6526.85|6406.85|9
1656435730000|2022-06-28 17:02:10|6527.1|6407.1|6526.31|6406.31|6527.3|6407.3|6526.28|6406.28|10
1656435740000|2022-06-28 17:02:20|6526.14|6406.14|6525.06|6405.06|6526.14|6406.14|6525.03|6405.03|10
1656435750000|2022-06-28 17:02:30|6524.92|6404.92|6525.15|6405.15|6525.47|6405.47|6524.79|6404.79|10
1656435760000|2022-06-28 17:02:40|6525.48|6405.48|6525.83|6405.83|6525.89|6405.89|6525.08|6405.08|10
1656435770000|2022-06-28 17:02:50|6525.87|6405.87|6526.5|6406.5|6526.5|6406.5|6525.87|6405.87|10
1656435780000|2022-06-28 17:03:00|6527.16|6407.16|6528.06|6408.06|6528.18|6408.18|6527.16|6407.16|10
1656435790000|2022-06-28 17:03:10|6527.86|6407.86|6527.19|6407.19|6527.9|6407.9|6527.19|6407.19|10
1656435800000|2022-06-28 17:03:20|6527.15|6407.15|6526.59|6406.59|6527.18|6407.18|6526.59|6406.59|10
1656435810000|2022-06-28 17:03:30|6526.34|6406.34|6526.35|6406.35|6526.62|6406.62|6526.26|6406.26|9
1656435820000|2022-06-28 17:03:40|6525.94|6405.94|6525.82|6405.82|6525.98|6405.98|6525.62|6405.62|9
1656435830000|2022-06-28 17:03:50|6525.96|6405.96|6525.59|6405.59|6525.99|6405.99|6525.53|6405.53|10
1656435840000|2022-06-28 17:04:00|6525.58|6405.58|6524.88|6404.88|6525.58|6405.58|6524.88|6404.88|10
1656435850000|2022-06-28 17:04:10|6524.9|6404.9|6525.32|6405.32|6525.46|6405.46|6524.83|6404.83|9
1656435860000|2022-06-28 17:04:20|6525.31|6405.31|6525.94|6405.94|6526.13|6406.13|6525.31|6405.31|9
1656435870000|2022-06-28 17:04:30|6526.27|6406.27|6527.44|6407.44|6527.44|6407.44|6526.27|6406.27|10
1656435880000|2022-06-28 17:04:40|6527.43|6407.43|6528.59|6408.59|6528.59|6408.59|6527.43|6407.43|8
1656435890000|2022-06-28 17:04:50|6528.68|6408.68|6529|6409|6529.38|6409.38|6528.68|6408.68|10
1656435900000|2022-06-28 17:05:00|6529.12|6409.12|6529.59|6409.59|6529.79|6409.79|6528.95|6408.95|10
1656435910000|2022-06-28 17:05:10|6529.38|6409.38|6528.95|6408.95|6529.68|6409.68|6528.95|6408.95|10
1656435920000|2022-06-28 17:05:20|6528.96|6408.96|6529.08|6409.08|6529.19|6409.19|6528.8|6408.8|9
1656435930000|2022-06-28 17:05:30|6528.95|6408.95|6528.8|6408.8|6528.95|6408.95|6528.7|6408.7|10
1656435940000|2022-06-28 17:05:40|6528.71|6408.71|6528.76|6408.76|6528.99|6408.99|6528.65|6408.65|9
1656435950000|2022-06-28 17:05:50|6528.59|6408.59|6527.9|6407.9|6528.59|6408.59|6527.8|6407.8|10
1656435960000|2022-06-28 17:06:00|6527.88|6407.88|6527.87|6407.87|6528.43|6408.43|6527.87|6407.87|10
1656435970000|2022-06-28 17:06:10|6527.89|6407.89|6528.07|6408.07|6528.14|6408.14|6527.88|6407.88|10
1656435980000|2022-06-28 17:06:20|6528.03|6408.03|6527.66|6407.66|6528.03|6408.03|6527.66|6407.66|10
1656435990000|2022-06-28 17:06:30|6527.94|6407.94|6527.26|6407.26|6527.94|6407.94|6527.26|6407.26|9
1656436000000|2022-06-28 17:06:40|6527.18|6407.18|6527.53|6407.53|6527.53|6407.53|6527.18|6407.18|10
1656436010000|2022-06-28 17:06:50|6527.2|6407.2|6527.15|6407.15|6527.31|6407.31|6527.03|6407.03|8
1656436020000|2022-06-28 17:07:00|6527.1|6407.1|6526.65|6406.65|6527.24|6407.24|6526.65|6406.65|9
1656436030000|2022-06-28 17:07:10|6526.53|6406.53|6525.89|6405.89|6526.74|6406.74|6525.85|6405.85|10
1656436040000|2022-06-28 17:07:20|6525.62|6405.62|6523.5|6403.5|6525.62|6405.62|6523.5|6403.5|10
1656436050000|2022-06-28 17:07:30|6523.09|6403.09|6521.32|6401.32|6523.09|6403.09|6521.32|6401.32|10
1656436060000|2022-06-28 17:07:40|6520.9|6400.9|6520.2|6400.2|6520.9|6400.9|6520.2|6400.2|9
1656436070000|2022-06-28 17:07:50|6520.24|6400.24|6519.45|6399.45|6520.33|6400.33|6519.4|6399.4|8
1656436080000|2022-06-28 17:08:00|6519.39|6399.39|6519.73|6399.73|6519.74|6399.74|6519.13|6399.13|10
1656436090000|2022-06-28 17:08:10|6519.59|6399.59|6518.77|6398.77|6519.7|6399.7|6518.77|6398.77|10
1656436100000|2022-06-28 17:08:20|6518.78|6398.78|6516.79|6396.79|6518.78|6398.78|6516.79|6396.79|9
1656436110000|2022-06-28 17:08:30|6516.73|6396.73|6511.97|6391.97|6516.73|6396.73|6511.97|6391.97|10
1656436120000|2022-06-28 17:08:40|6511.39|6391.39|6509.08|6389.08|6511.64|6391.64|6509.08|6389.08|10
1656436130000|2022-06-28 17:08:50|6508.79|6388.79|6507.71|6387.71|6508.87|6388.87|6507.71|6387.71|10
1656436140000|2022-06-28 17:09:00|6507.89|6387.89|6506.24|6386.24|6507.89|6387.89|6506.24|6386.24|10
1656436150000|2022-06-28 17:09:10|6506.17|6386.17|6505.53|6385.53|6506.17|6386.17|6505.47|6385.47|10
1656436160000|2022-06-28 17:09:20|6505.88|6385.88|6505.41|6385.41|6505.88|6385.88|6505.25|6385.25|10
1656436170000|2022-06-28 17:09:30|6505.56|6385.56|6499.09|6379.09|6505.56|6385.56|6499.09|6379.09|10
1656436180000|2022-06-28 17:09:40|6498.78|6378.78|6493.21|6373.21|6499.1|6379.1|6493.21|6373.21|10
1656436190000|2022-06-28 17:09:50|6492.31|6372.31|6491.84|6371.84|6492.31|6372.31|6491.81|6371.81|10
1656436200000|2022-06-28 17:10:00|6491.81|6371.81|6489.26|6369.26|6491.81|6371.81|6489.16|6369.16|10
1656436210000|2022-06-28 17:10:10|6488.97|6368.97|6489.16|6369.16|6489.16|6369.16|6488.31|6368.31|10
1656436220000|2022-06-28 17:10:20|6489.05|6369.05|6490.45|6370.45|6490.45|6370.45|6488.93|6368.93|8
1656436230000|2022-06-28 17:10:30|6490.58|6370.58|6491.17|6371.17|6491.19|6371.19|6490.19|6370.19|9
1656436240000|2022-06-28 17:10:40|6491.2|6371.2|6491.06|6371.06|6491.2|6371.2|6490.97|6370.97|10
1656436250000|2022-06-28 17:10:50|6491.1|6371.1|6489.37|6369.37|6491.1|6371.1|6489.37|6369.37|10
1656436260000|2022-06-28 17:11:00|6489.29|6369.29|6489.03|6369.03|6489.29|6369.29|6488.91|6368.91|9
1656436270000|2022-06-28 17:11:10|6489.31|6369.31|6488.79|6368.79|6489.31|6369.31|6488.66|6368.66|10
1656436280000|2022-06-28 17:11:20|6488.92|6368.92|6489.23|6369.23|6489.23|6369.23|6488.63|6368.63|9
1656436290000|2022-06-28 17:11:30|6489.49|6369.49|6489.39|6369.39|6489.52|6369.52|6489.35|6369.35|9
1656436300000|2022-06-28 17:11:40|6489.73|6369.73|6490.64|6370.64|6490.64|6370.64|6489.44|6369.44|9
1656436310000|2022-06-28 17:11:50|6491.89|6371.89|6492.38|6372.38|6492.5|6372.5|6491.51|6371.51|10
1656436320000|2022-06-28 17:12:00|6492.2|6372.2|6492.28|6372.28|6492.56|6372.56|6492.18|6372.18|10
1656436330000|2022-06-28 17:12:10|6492.33|6372.33|6492.28|6372.28|6492.53|6372.53|6491.98|6371.98|9
1656436340000|2022-06-28 17:12:20|6492.29|6372.29|6493.5|6373.5|6493.51|6373.51|6492.29|6372.29|10
1656436350000|2022-06-28 17:12:30|6493.32|6373.32|6492.26|6372.26|6493.32|6373.32|6492.26|6372.26|10
1656436360000|2022-06-28 17:12:40|6492.3|6372.3|6492.35|6372.35|6492.53|6372.53|6492.2|6372.2|10
1656436370000|2022-06-28 17:12:50|6492.26|6372.26|6491.8|6371.8|6492.32|6372.32|6491.51|6371.51|10
1656436380000|2022-06-28 17:13:00|6491.73|6371.73|6490.22|6370.22|6491.73|6371.73|6490.22|6370.22|10
1656436390000|2022-06-28 17:13:10|6489.98|6369.98|6489.41|6369.41|6490.15|6370.15|6489.41|6369.41|10
1656436400000|2022-06-28 17:13:20|6489.43|6369.43|6489.54|6369.54|6489.57|6369.57|6489.16|6369.16|10
1656436410000|2022-06-28 17:13:30|6489.6|6369.6|6490.09|6370.09|6490.09|6370.09|6489.45|6369.45|9
1656436420000|2022-06-28 17:13:40|6490.4|6370.4|6490.86|6370.86|6490.86|6370.86|6490.4|6370.4|9
1656436430000|2022-06-28 17:13:50|6490.72|6370.72|6490.63|6370.63|6490.72|6370.72|6490.43|6370.43|10
1656436440000|2022-06-28 17:14:00|6490.53|6370.53|6489.47|6369.47|6490.53|6370.53|6489.47|6369.47|10
1656436450000|2022-06-28 17:14:10|6488.84|6368.84|6484.47|6364.47|6488.84|6368.84|6484.47|6364.47|10
1656436460000|2022-06-28 17:14:20|6484.46|6364.46|6484.01|6364.01|6484.88|6364.88|6483.66|6363.66|10
1656436470000|2022-06-28 17:14:30|6483.23|6363.23|6483.11|6363.11|6483.52|6363.52|6483.11|6363.11|10
1656436480000|2022-06-28 17:14:40|6483.02|6363.02|6479.61|6359.61|6483.02|6363.02|6479.61|6359.61|10
1656436490000|2022-06-28 17:14:50|6479.56|6359.56|6476.34|6356.34|6479.56|6359.56|6476.34|6356.34|8
1656436500000|2022-06-28 17:15:00|6476.24|6356.24|6473.86|6353.86|6476.31|6356.31|6473.86|6353.86|10
1656436510000|2022-06-28 17:15:10|6473.55|6353.55|6475.17|6355.17|6475.17|6355.17|6473.16|6353.16|10
1656436520000|2022-06-28 17:15:20|6475.05|6355.05|6474.75|6354.75|6475.37|6355.37|6474.75|6354.75|9
1656436530000|2022-06-28 17:15:30|6474.52|6354.52|6474.57|6354.57|6474.74|6354.74|6474.42|6354.42|9
1656436540000|2022-06-28 17:15:40|6474.62|6354.62|6475.98|6355.98|6475.98|6355.98|6474.48|6354.48|8
1656436550000|2022-06-28 17:15:50|6476.23|6356.23|6478.56|6358.56|6478.7|6358.7|6476.23|6356.23|10
1656436560000|2022-06-28 17:16:00|6478.59|6358.59|6479.29|6359.29|6479.35|6359.35|6478.59|6358.59|10
1656436570000|2022-06-28 17:16:10|6479.2|6359.2|6479.43|6359.43|6479.63|6359.63|6479.2|6359.2|9
1656436580000|2022-06-28 17:16:20|6479.62|6359.62|6480.45|6360.45|6480.45|6360.45|6479.62|6359.62|9
1656436590000|2022-06-28 17:16:30|6480.47|6360.47|6480.64|6360.64|6480.64|6360.64|6480.34|6360.34|9
1656436600000|2022-06-28 17:16:40|6480.43|6360.43|6480.38|6360.38|6480.88|6360.88|6480.12|6360.12|9
1656436610000|2022-06-28 17:16:50|6480.32|6360.32|6480.81|6360.81|6480.81|6360.81|6480.32|6360.32|9
1656436620000|2022-06-28 17:17:00|6481.11|6361.11|6481.84|6361.84|6481.85|6361.85|6481.1|6361.1|9
1656436630000|2022-06-28 17:17:10|6482.02|6362.02|6482.28|6362.28|6482.28|6362.28|6481.28|6361.28|10
1656436640000|2022-06-28 17:17:20|6482.14|6362.14|6482.5|6362.5|6482.83|6362.83|6482.14|6362.14|10
1656436650000|2022-06-28 17:17:30|6482.27|6362.27|6483.56|6363.56|6483.56|6363.56|6482.26|6362.26|10
1656436660000|2022-06-28 17:17:40|6483.57|6363.57|6483.6|6363.6|6483.6|6363.6|6483.41|6363.41|10
1656436670000|2022-06-28 17:17:50|6483.64|6363.64|6484.04|6364.04|6484.22|6364.22|6483.64|6363.64|10
1656436680000|2022-06-28 17:18:00|6483.93|6363.93|6484.23|6364.23|6484.34|6364.34|6483.93|6363.93|8
1656436690000|2022-06-28 17:18:10|6484.2|6364.2|6484.84|6364.84|6484.88|6364.88|6484.2|6364.2|9
1656436700000|2022-06-28 17:18:20|6484.89|6364.89|6484.75|6364.75|6484.89|6364.89|6484.48|6364.48|10
1656436710000|2022-06-28 17:18:30|6484.83|6364.83|6485.12|6365.12|6485.2|6365.2|6484.71|6364.71|9
1656436720000|2022-06-28 17:18:40|6485.35|6365.35|6485.73|6365.73|6485.81|6365.81|6485.35|6365.35|9
1656436730000|2022-06-28 17:18:50|6485.69|6365.69|6485.56|6365.56|6485.77|6365.77|6485.37|6365.37|9
1656436740000|2022-06-28 17:19:00|6485.95|6365.95|6486.66|6366.66|6487.03|6367.03|6485.95|6365.95|10
1656436750000|2022-06-28 17:19:10|6486.72|6366.72|6486.43|6366.43|6486.72|6366.72|6486.23|6366.23|10
1656436760000|2022-06-28 17:19:20|6486.41|6366.41|6486.28|6366.28|6486.56|6366.56|6486.14|6366.14|10
1656436770000|2022-06-28 17:19:30|6486.27|6366.27|6486.45|6366.45|6486.45|6366.45|6486.22|6366.22|10
1656436780000|2022-06-28 17:19:40|6486.43|6366.43|6486.74|6366.74|6486.74|6366.74|6486.36|6366.36|10
1656436790000|2022-06-28 17:19:50|6486.61|6366.61|6486.59|6366.59|6486.92|6366.92|6486.59|6366.59|10
1656436800000|2022-06-28 17:20:00|6486.48|6366.48|6486.14|6366.14|6486.58|6366.58|6486.11|6366.11|7
1656436810000|2022-06-28 17:20:10|6486.18|6366.18|6487.17|6367.17|6487.17|6367.17|6486.12|6366.12|10
1656436820000|2022-06-28 17:20:20|6487.29|6367.29|6488.34|6368.34|6488.34|6368.34|6487.29|6367.29|8
1656436830000|2022-06-28 17:20:30|6488.05|6368.05|6488.26|6368.26|6488.47|6368.47|6487.68|6367.68|10
1656436840000|2022-06-28 17:20:40|6487.8|6367.8|6487.43|6367.43|6488.11|6368.11|6487.43|6367.43|9
1656436850000|2022-06-28 17:20:50|6487.71|6367.71|6486.58|6366.58|6487.71|6367.71|6486.58|6366.58|10
1656436860000|2022-06-28 17:21:00|6486.26|6366.26|6485.04|6365.04|6486.26|6366.26|6485.04|6365.04|10
1656436870000|2022-06-28 17:21:10|6484.1|6364.1|6481.64|6361.64|6484.57|6364.57|6481.64|6361.64|10
1656436880000|2022-06-28 17:21:20|6480.81|6360.81|6480.68|6360.68|6481.17|6361.17|6480.53|6360.53|10
1656436890000|2022-06-28 17:21:30|6480.65|6360.65|6478.59|6358.59|6480.65|6360.65|6478.58|6358.58|9
1656436900000|2022-06-28 17:21:40|6478.44|6358.44|6478.51|6358.51|6478.51|6358.51|6478.29|6358.29|10
1656436910000|2022-06-28 17:21:50|6478.32|6358.32|6478.72|6358.72|6478.72|6358.72|6478.05|6358.05|10
1656436920000|2022-06-28 17:22:00|6478.76|6358.76|6478.57|6358.57|6478.86|6358.86|6478.57|6358.57|9
1656436930000|2022-06-28 17:22:10|6478.52|6358.52|6478.4|6358.4|6478.52|6358.52|6478.19|6358.19|10
1656436940000|2022-06-28 17:22:20|6478.47|6358.47|6478.26|6358.26|6478.52|6358.52|6478.12|6358.12|10
1656436950000|2022-06-28 17:22:30|6478.3|6358.3|6479.18|6359.18|6479.34|6359.34|6478.22|6358.22|10
1656436960000|2022-06-28 17:22:40|6479.68|6359.68|6479.05|6359.05|6479.68|6359.68|6478.91|6358.91|8
1656436970000|2022-06-28 17:22:50|6478.8|6358.8|6479.25|6359.25|6479.38|6359.38|6478.8|6358.8|10
1656436980000|2022-06-28 17:23:00|6479.37|6359.37|6479.54|6359.54|6479.54|6359.54|6479.14|6359.14|9
1656436990000|2022-06-28 17:23:10|6479.43|6359.43|6479.6|6359.6|6479.6|6359.6|6479.11|6359.11|10
1656437000000|2022-06-28 17:23:20|6479.67|6359.67|6479.92|6359.92|6479.92|6359.92|6479.16|6359.16|10
1656437010000|2022-06-28 17:23:30|6479.98|6359.98|6479.76|6359.76|6479.98|6359.98|6479.48|6359.48|10
1656437020000|2022-06-28 17:23:40|6480.05|6360.05|6481.17|6361.17|6481.17|6361.17|6480.05|6360.05|10
1656437030000|2022-06-28 17:23:50|6480.99|6360.99|6482.22|6362.22|6482.26|6362.26|6480.97|6360.97|10
1656437040000|2022-06-28 17:24:00|6482.33|6362.33|6482.79|6362.79|6482.86|6362.86|6482.06|6362.06|10
1656437050000|2022-06-28 17:24:10|6482.81|6362.81|6483.39|6363.39|6483.44|6363.44|6482.81|6362.81|9
1656437060000|2022-06-28 17:24:20|6483.56|6363.56|6484.25|6364.25|6484.42|6364.42|6483.56|6363.56|10
1656437070000|2022-06-28 17:24:30|6484.24|6364.24|6484.82|6364.82|6484.92|6364.92|6484.22|6364.22|9
1656437080000|2022-06-28 17:24:40|6484.67|6364.67|6485.06|6365.06|6485.21|6365.21|6484.67|6364.67|10
1656437090000|2022-06-28 17:24:50|6485.22|6365.22|6485.84|6365.84|6486.01|6366.01|6485.22|6365.22|10
1656437100000|2022-06-28 17:25:00|6485.94|6365.94|6485.79|6365.79|6486.16|6366.16|6485.76|6365.76|9
1656437110000|2022-06-28 17:25:10|6485.92|6365.92|6486.25|6366.25|6486.55|6366.55|6485.92|6365.92|9
1656437120000|2022-06-28 17:25:20|6486.39|6366.39|6486.39|6366.39|6486.49|6366.49|6486.13|6366.13|9
1656437130000|2022-06-28 17:25:30|6486.38|6366.38|6485.77|6365.77|6486.38|6366.38|6485.57|6365.57|10
1656437140000|2022-06-28 17:25:40|6485.2|6365.2|6485.76|6365.76|6485.9|6365.9|6485.1|6365.1|10
1656437150000|2022-06-28 17:25:50|6485.79|6365.79|6483.94|6363.94|6485.94|6365.94|6483.94|6363.94|10
1656437160000|2022-06-28 17:26:00|6483.83|6363.83|6483.46|6363.46|6484.05|6364.05|6483.45|6363.45|9
1656437170000|2022-06-28 17:26:10|6483.14|6363.14|6483.39|6363.39|6483.45|6363.45|6483.14|6363.14|10
1656437180000|2022-06-28 17:26:20|6483.36|6363.36|6483.68|6363.68|6483.72|6363.72|6483.33|6363.33|9
1656437190000|2022-06-28 17:26:30|6484.36|6364.36|6486.43|6366.43|6486.45|6366.45|6484.36|6364.36|9
1656437200000|2022-06-28 17:26:40|6486.68|6366.68|6488.46|6368.46|6488.46|6368.46|6486.49|6366.49|10
1656437210000|2022-06-28 17:26:50|6488.49|6368.49|6491.58|6371.58|6491.58|6371.58|6488.49|6368.49|10
1656437220000|2022-06-28 17:27:00|6491.34|6371.34|6492.76|6372.76|6492.76|6372.76|6491.34|6371.34|10
1656437230000|2022-06-28 17:27:10|6493.32|6373.32|6494.64|6374.64|6494.64|6374.64|6493.32|6373.32|10
1656437240000|2022-06-28 17:27:20|6494.57|6374.57|6494.87|6374.87|6494.92|6374.92|6494.57|6374.57|10
1656437250000|2022-06-28 17:27:30|6494.8|6374.8|6494.72|6374.72|6495.1|6375.1|6494.61|6374.61|10
1656437260000|2022-06-28 17:27:40|6494.64|6374.64|6493.24|6373.24|6494.67|6374.67|6493.24|6373.24|10
1656437270000|2022-06-28 17:27:50|6493.07|6373.07|6492.88|6372.88|6493.15|6373.15|6492.79|6372.79|10
1656437280000|2022-06-28 17:28:00|6492.9|6372.9|6491.13|6371.13|6492.9|6372.9|6491.13|6371.13|10
1656437290000|2022-06-28 17:28:10|6491.28|6371.28|6490.62|6370.62|6491.28|6371.28|6490.28|6370.28|10
1656437300000|2022-06-28 17:28:20|6490.41|6370.41|6490.12|6370.12|6490.51|6370.51|6490.1|6370.1|8
1656437310000|2022-06-28 17:28:30|6489.93|6369.93|6490.59|6370.59|6490.67|6370.67|6489.8|6369.8|10
1656437320000|2022-06-28 17:28:40|6490.12|6370.12|6490.71|6370.71|6490.84|6370.84|6490.12|6370.12|10
1656437330000|2022-06-28 17:28:50|6490.67|6370.67|6491.82|6371.82|6491.88|6371.88|6490.67|6370.67|10
1656437340000|2022-06-28 17:29:00|6491.78|6371.78|6492.18|6372.18|6492.24|6372.24|6491.78|6371.78|10
1656437350000|2022-06-28 17:29:10|6492.28|6372.28|6492.85|6372.85|6492.85|6372.85|6492.13|6372.13|10
1656437360000|2022-06-28 17:29:20|6492.87|6372.87|6494.68|6374.68|6494.68|6374.68|6492.81|6372.81|10
1656437370000|2022-06-28 17:29:30|6494.78|6374.78|6495.57|6375.57|6495.57|6375.57|6494.78|6374.78|9
1656437380000|2022-06-28 17:29:40|6495.37|6375.37|6495.62|6375.62|6495.85|6375.85|6495.3|6375.3|10
1656437390000|2022-06-28 17:29:50|6495.44|6375.44|6496.8|6376.8|6496.8|6376.8|6495.32|6375.32|10
1656437400000|2022-06-28 17:30:00|6496.92|6376.92|6497.03|6377.03|6497.03|6377.03|6496.59|6376.59|10
1656437410000|2022-06-28 17:30:10|6496.83|6376.83|6496.51|6376.51|6496.83|6376.83|6496.13|6376.13|10
1656437420000|2022-06-28 17:30:20|6496.83|6376.83|6496.9|6376.9|6496.9|6376.9|6496.31|6376.31|10
1656437430000|2022-06-28 17:30:30|6496.8|6376.8|6497.6|6377.6|6497.6|6377.6|6496.8|6376.8|10
1656437440000|2022-06-28 17:30:40|6497.67|6377.67|6499.62|6379.62|6499.62|6379.62|6497.67|6377.67|8
1656437450000|2022-06-28 17:30:50|6500.31|6380.31|6501.39|6381.39|6501.39|6381.39|6500.01|6380.01|10
1656437460000|2022-06-28 17:31:00|6501.82|6381.82|6503.85|6383.85|6503.85|6383.85|6501.76|6381.76|10
1656437470000|2022-06-28 17:31:10|6503.8|6383.8|6504.82|6384.82|6504.82|6384.82|6503.62|6383.62|10
1656437480000|2022-06-28 17:31:20|6505.39|6385.39|6506.86|6386.86|6506.86|6386.86|6505.39|6385.39|10
1656437490000|2022-06-28 17:31:30|6506.46|6386.46|6506.88|6386.88|6506.93|6386.93|6506.2|6386.2|10
1656437500000|2022-06-28 17:31:40|6507.02|6387.02|6508.29|6388.29|6508.53|6388.53|6507.02|6387.02|9
1656437510000|2022-06-28 17:31:50|6508.25|6388.25|6509.61|6389.61|6509.61|6389.61|6508.25|6388.25|10
1656437520000|2022-06-28 17:32:00|6510.12|6390.12|6508.33|6388.33|6510.12|6390.12|6508.33|6388.33|10
1656437530000|2022-06-28 17:32:10|6508.36|6388.36|6508.23|6388.23|6508.62|6388.62|6507.91|6387.91|10
1656437540000|2022-06-28 17:32:20|6508.02|6388.02|6508.47|6388.47|6508.54|6388.54|6508.02|6388.02|10
1656437550000|2022-06-28 17:32:30|6508.56|6388.56|6508.92|6388.92|6508.92|6388.92|6508.48|6388.48|9
1656437560000|2022-06-28 17:32:40|6508.88|6388.88|6509.4|6389.4|6509.42|6389.42|6508.75|6388.75|9
1656437570000|2022-06-28 17:32:50|6509.49|6389.49|6509.81|6389.81|6509.81|6389.81|6509.39|6389.39|10
1656437580000|2022-06-28 17:33:00|6510.17|6390.17|6510.63|6390.63|6510.74|6390.74|6510.1|6390.1|10
1656437590000|2022-06-28 17:33:10|6510.54|6390.54|6510.5|6390.5|6510.78|6390.78|6510.27|6390.27|10
1656437600000|2022-06-28 17:33:20|6510.69|6390.69|6510.65|6390.65|6510.69|6390.69|6510.41|6390.41|9
1656437610000|2022-06-28 17:33:30|6510.67|6390.67|6510.75|6390.75|6510.75|6390.75|6510.4|6390.4|10
1656437620000|2022-06-28 17:33:40|6510.91|6390.91|6511.5|6391.5|6511.65|6391.65|6510.91|6390.91|10
1656437630000|2022-06-28 17:33:50|6511.53|6391.53|6511.5|6391.5|6511.59|6391.59|6511.14|6391.14|10
1656437640000|2022-06-28 17:34:00|6511.2|6391.2|6511.36|6391.36|6511.36|6391.36|6511.2|6391.2|9
1656437650000|2022-06-28 17:34:10|6511.44|6391.44|6510.71|6390.71|6511.44|6391.44|6510.67|6390.67|10
1656437660000|2022-06-28 17:34:20|6510.58|6390.58|6509.95|6389.95|6510.58|6390.58|6509.95|6389.95|8
1656437670000|2022-06-28 17:34:30|6509.94|6389.94|6509.45|6389.45|6509.94|6389.94|6508.99|6388.99|10
1656437680000|2022-06-28 17:34:40|6509.56|6389.56|6509.36|6389.36|6509.56|6389.56|6509.06|6389.06|9
1656437690000|2022-06-28 17:34:50|6509.35|6389.35|6509.08|6389.08|6509.38|6389.38|6509.08|6389.08|9
1656437700000|2022-06-28 17:35:00|6509|6389|6508.92|6388.92|6509.07|6389.07|6508.69|6388.69|9
1656437710000|2022-06-28 17:35:10|6508.91|6388.91|6508.23|6388.23|6508.91|6388.91|6508.12|6388.12|10
1656437720000|2022-06-28 17:35:20|6508.19|6388.19|6508.66|6388.66|6508.79|6388.79|6508.19|6388.19|10
1656437730000|2022-06-28 17:35:30|6508.58|6388.58|6508.97|6388.97|6509.06|6389.06|6508.47|6388.47|10
1656437740000|2022-06-28 17:35:40|6508.89|6388.89|6509.19|6389.19|6509.19|6389.19|6508.82|6388.82|10
1656437750000|2022-06-28 17:35:50|6508.87|6388.87|6508.8|6388.8|6508.9|6388.9|6508.65|6388.65|9
1656437760000|2022-06-28 17:36:00|6508.72|6388.72|6508.96|6388.96|6508.96|6388.96|6508.52|6388.52|9
1656437770000|2022-06-28 17:36:10|6509.08|6389.08|6508.94|6388.94|6509.21|6389.21|6508.94|6388.94|10
1656437780000|2022-06-28 17:36:20|6508.93|6388.93|6509.32|6389.32|6509.66|6389.66|6508.88|6388.88|9
1656437790000|2022-06-28 17:36:30|6509.56|6389.56|6508.45|6388.45|6509.56|6389.56|6508.45|6388.45|9
1656437800000|2022-06-28 17:36:40|6507.96|6387.96|6503.91|6383.91|6508.39|6388.39|6503.89|6383.89|10
1656437810000|2022-06-28 17:36:50|6503.71|6383.71|6502.24|6382.24|6503.71|6383.71|6502.09|6382.09|10
1656437820000|2022-06-28 17:37:00|6502.03|6382.03|6500.96|6380.96|6502.03|6382.03|6500.68|6380.68|10
1656437830000|2022-06-28 17:37:10|6501.09|6381.09|6501.49|6381.49|6501.49|6381.49|6500.9|6380.9|10
1656437840000|2022-06-28 17:37:20|6501.55|6381.55|6501.95|6381.95|6501.95|6381.95|6501.08|6381.08|10
1656437850000|2022-06-28 17:37:30|6501.85|6381.85|6502.81|6382.81|6502.81|6382.81|6501.58|6381.58|10
1656437860000|2022-06-28 17:37:40|6502.79|6382.79|6502.99|6382.99|6502.99|6382.99|6502.59|6382.59|9
1656437870000|2022-06-28 17:37:50|6503.03|6383.03|6503.42|6383.42|6503.42|6383.42|6503.03|6383.03|10
1656437880000|2022-06-28 17:38:00|6503.41|6383.41|6503.66|6383.66|6503.67|6383.67|6503.31|6383.31|8
1656437890000|2022-06-28 17:38:10|6503.77|6383.77|6503.47|6383.47|6503.85|6383.85|6503.47|6383.47|10
1656437900000|2022-06-28 17:38:20|6503.39|6383.39|6503.38|6383.38|6503.46|6383.46|6503.36|6383.36|8
1656437910000|2022-06-28 17:38:30|6503.42|6383.42|6503.6|6383.6|6503.6|6383.6|6503.34|6383.34|10
1656437920000|2022-06-28 17:38:40|6503.41|6383.41|6501.67|6381.67|6503.52|6383.52|6501.67|6381.67|10
1656437930000|2022-06-28 17:38:50|6502|6382|6500.14|6380.14|6502|6382|6500.14|6380.14|10
1656437940000|2022-06-28 17:39:00|6499.82|6379.82|6498.89|6378.89|6499.82|6379.82|6498.84|6378.84|10
1656437950000|2022-06-28 17:39:10|6498.75|6378.75|6498.55|6378.55|6498.91|6378.91|6498.55|6378.55|10
1656437960000|2022-06-28 17:39:20|6498.63|6378.63|6498.92|6378.92|6499.08|6379.08|6498.62|6378.62|10
1656437970000|2022-06-28 17:39:30|6498.74|6378.74|6495.9|6375.9|6498.74|6378.74|6495.9|6375.9|10
1656437980000|2022-06-28 17:39:40|6496.38|6376.38|6496.5|6376.5|6496.5|6376.5|6495.48|6375.48|10
1656437990000|2022-06-28 17:39:50|6496.04|6376.04|6496.03|6376.03|6496.13|6376.13|6495.4|6375.4|10
1656438000000|2022-06-28 17:40:00|6496.16|6376.16|6495.77|6375.77|6496.3|6376.3|6495.54|6375.54|9
1656438010000|2022-06-28 17:40:10|6495.33|6375.33|6495.15|6375.15|6495.33|6375.33|6494.35|6374.35|9
1656438020000|2022-06-28 17:40:20|6495.31|6375.31|6495.89|6375.89|6495.89|6375.89|6495.01|6375.01|9
1656438030000|2022-06-28 17:40:30|6495.43|6375.43|6495.53|6375.53|6495.58|6375.58|6495.1|6375.1|10
1656438040000|2022-06-28 17:40:40|6495.4|6375.4|6495.38|6375.38|6495.45|6375.45|6494.85|6374.85|10
1656438050000|2022-06-28 17:40:50|6495.2|6375.2|6494.85|6374.85|6495.34|6375.34|6494.85|6374.85|9
1656438060000|2022-06-28 17:41:00|6494.11|6374.11|6493.82|6373.82|6494.11|6374.11|6493.65|6373.65|9
1656438070000|2022-06-28 17:41:10|6493.72|6373.72|6493.32|6373.32|6493.81|6373.81|6493.32|6373.32|10
1656438080000|2022-06-28 17:41:20|6493.59|6373.59|6493.53|6373.53|6493.59|6373.59|6493.08|6373.08|10
1656438090000|2022-06-28 17:41:30|6493.6|6373.6|6493.64|6373.64|6493.66|6373.66|6493.26|6373.26|10
1656438100000|2022-06-28 17:41:40|6493.54|6373.54|6494.36|6374.36|6494.36|6374.36|6493.51|6373.51|10
1656438110000|2022-06-28 17:41:50|6494.42|6374.42|6494.86|6374.86|6494.96|6374.96|6494.42|6374.42|10
1656438120000|2022-06-28 17:42:00|6494.84|6374.84|6495.7|6375.7|6495.7|6375.7|6494.84|6374.84|9
1656438130000|2022-06-28 17:42:10|6495.56|6375.56|6496.58|6376.58|6496.63|6376.63|6495.56|6375.56|9
1656438140000|2022-06-28 17:42:20|6496.61|6376.61|6497.05|6377.05|6497.15|6377.15|6496.61|6376.61|10
1656438150000|2022-06-28 17:42:30|6497.06|6377.06|6497.32|6377.32|6497.52|6377.52|6497.04|6377.04|10
1656438160000|2022-06-28 17:42:40|6497.16|6377.16|6497.48|6377.48|6497.65|6377.65|6497.16|6377.16|10
1656438170000|2022-06-28 17:42:50|6497.63|6377.63|6497.78|6377.78|6497.78|6377.78|6497.41|6377.41|9
1656438180000|2022-06-28 17:43:00|6497.87|6377.87|6497.61|6377.61|6497.99|6377.99|6497.53|6377.53|10
1656438190000|2022-06-28 17:43:10|6497.29|6377.29|6497.39|6377.39|6497.62|6377.62|6497.29|6377.29|10
1656438200000|2022-06-28 17:43:20|6497.38|6377.38|6496.97|6376.97|6497.38|6377.38|6496.97|6376.97|9
1656438210000|2022-06-28 17:43:30|6497.14|6377.14|6496.88|6376.88|6497.14|6377.14|6496.88|6376.88|10
1656438220000|2022-06-28 17:43:40|6496.91|6376.91|6496.97|6376.97|6497.19|6377.19|6496.75|6376.75|10
1656438230000|2022-06-28 17:43:50|6497.32|6377.32|6497.75|6377.75|6497.79|6377.79|6497.28|6377.28|8
1656438240000|2022-06-28 17:44:00|6497.69|6377.69|6498.03|6378.03|6498.18|6378.18|6497.69|6377.69|10
1656438250000|2022-06-28 17:44:10|6498.05|6378.05|6498.76|6378.76|6498.81|6378.81|6498.05|6378.05|10
1656438260000|2022-06-28 17:44:20|6498.7|6378.7|6498.5|6378.5|6498.71|6378.71|6498.3|6378.3|9
1656438270000|2022-06-28 17:44:30|6498.59|6378.59|6499.13|6379.13|6499.6|6379.6|6498.59|6378.59|10
1656438280000|2022-06-28 17:44:40|6499.16|6379.16|6499.81|6379.81|6499.87|6379.87|6499.01|6379.01|9
1656438290000|2022-06-28 17:44:50|6499.84|6379.84|6499.97|6379.97|6500.14|6380.14|6499.67|6379.67|10
1656438300000|2022-06-28 17:45:00|6500.14|6380.14|6499.05|6379.05|6500.14|6380.14|6498.97|6378.97|10
1656438310000|2022-06-28 17:45:10|6498.62|6378.62|6497.42|6377.42|6498.62|6378.62|6497.42|6377.42|10
1656438320000|2022-06-28 17:45:20|6497.7|6377.7|6498|6378|6498|6378|6497.49|6377.49|8
1656438330000|2022-06-28 17:45:30|6497.83|6377.83|6498.64|6378.64|6498.72|6378.72|6497.81|6377.81|10
1656438340000|2022-06-28 17:45:40|6498.69|6378.69|6498.82|6378.82|6498.82|6378.82|6498.27|6378.27|10
1656438350000|2022-06-28 17:45:50|6499.17|6379.17|6498.67|6378.67|6499.52|6379.52|6498.67|6378.67|9
1656438360000|2022-06-28 17:46:00|6499.1|6379.1|6499.47|6379.47|6499.47|6379.47|6498.49|6378.49|10
1656438370000|2022-06-28 17:46:10|6499.52|6379.52|6501.41|6381.41|6501.41|6381.41|6499.52|6379.52|9
1656438380000|2022-06-28 17:46:20|6501.42|6381.42|6501.81|6381.81|6501.81|6381.81|6501.23|6381.23|10
1656438390000|2022-06-28 17:46:30|6501.42|6381.42|6501.17|6381.17|6501.46|6381.46|6500.76|6380.76|10
1656438400000|2022-06-28 17:46:40|6501.14|6381.14|6499|6379|6501.55|6381.55|6499|6379|10
1656438410000|2022-06-28 17:46:50|6498.62|6378.62|6496.42|6376.42|6498.62|6378.62|6496.42|6376.42|10
1656438420000|2022-06-28 17:47:00|6496.29|6376.29|6492.35|6372.35|6496.29|6376.29|6492.35|6372.35|10
1656438430000|2022-06-28 17:47:10|6491.91|6371.91|6487.66|6367.66|6491.91|6371.91|6487.66|6367.66|10
1656438440000|2022-06-28 17:47:20|6487.05|6367.05|6486.54|6366.54|6487.05|6367.05|6486.54|6366.54|10
1656438450000|2022-06-28 17:47:30|6486.76|6366.76|6486.07|6366.07|6486.76|6366.76|6485.44|6365.44|10
1656438460000|2022-06-28 17:47:40|6486.34|6366.34|6486.81|6366.81|6486.81|6366.81|6486.2|6366.2|9
1656438470000|2022-06-28 17:47:50|6487.35|6367.35|6488.03|6368.03|6488.03|6368.03|6487.35|6367.35|10
1656438480000|2022-06-28 17:48:00|6487.85|6367.85|6487.53|6367.53|6487.85|6367.85|6487.12|6367.12|10
1656438490000|2022-06-28 17:48:10|6487.59|6367.59|6485.21|6365.21|6487.59|6367.59|6485.21|6365.21|10
1656438500000|2022-06-28 17:48:20|6485.25|6365.25|6485.85|6365.85|6485.85|6365.85|6485.25|6365.25|10
1656438510000|2022-06-28 17:48:30|6486.07|6366.07|6487.06|6367.06|6487.06|6367.06|6486.07|6366.07|10
1656438520000|2022-06-28 17:48:40|6487.19|6367.19|6488.34|6368.34|6488.54|6368.54|6487.19|6367.19|10
1656438530000|2022-06-28 17:48:50|6488.5|6368.5|6488.87|6368.87|6488.87|6368.87|6488.32|6368.32|10
1656438540000|2022-06-28 17:49:00|6488.95|6368.95|6491.89|6371.89|6492.03|6372.03|6488.82|6368.82|10
1656438550000|2022-06-28 17:49:10|6492.24|6372.24|6494.32|6374.32|6494.32|6374.32|6492.24|6372.24|9
1656438560000|2022-06-28 17:49:20|6494.48|6374.48|6495.32|6375.32|6495.32|6375.32|6494.45|6374.45|10
1656438570000|2022-06-28 17:49:30|6495.06|6375.06|6494.32|6374.32|6495.18|6375.18|6494.07|6374.07|10
1656438580000|2022-06-28 17:49:40|6494.87|6374.87|6493.9|6373.9|6494.91|6374.91|6493.77|6373.77|9
1656438590000|2022-06-28 17:49:50|6493.77|6373.77|6493.44|6373.44|6493.97|6373.97|6493.44|6373.44|10
1656438600000|2022-06-28 17:50:00|6493.42|6373.42|6493.48|6373.48|6493.48|6373.48|6492.92|6372.92|10
1656438610000|2022-06-28 17:50:10|6493.16|6373.16|6495.18|6375.18|6495.18|6375.18|6493.16|6373.16|10
1656438620000|2022-06-28 17:50:20|6495.32|6375.32|6495.68|6375.68|6495.68|6375.68|6495.29|6375.29|10
1656438630000|2022-06-28 17:50:30|6495.71|6375.71|6495.29|6375.29|6495.71|6375.71|6495.29|6375.29|10
1656438640000|2022-06-28 17:50:40|6495.56|6375.56|6495.05|6375.05|6495.56|6375.56|6495.05|6375.05|9
1656438650000|2022-06-28 17:50:50|6495.1|6375.1|6495.21|6375.21|6495.21|6375.21|6494.91|6374.91|10
1656438660000|2022-06-28 17:51:00|6494.96|6374.96|6495.25|6375.25|6495.36|6375.36|6494.83|6374.83|10
1656438670000|2022-06-28 17:51:10|6495.22|6375.22|6496.05|6376.05|6496.15|6376.15|6495.03|6375.03|9
1656438680000|2022-06-28 17:51:20|6496.08|6376.08|6496.7|6376.7|6496.7|6376.7|6496.08|6376.08|10
1656438690000|2022-06-28 17:51:30|6496.77|6376.77|6497.01|6377.01|6497.01|6377.01|6496.77|6376.77|9
1656438700000|2022-06-28 17:51:40|6496.99|6376.99|6497.63|6377.63|6497.63|6377.63|6496.98|6376.98|9
1656438710000|2022-06-28 17:51:50|6497.46|6377.46|6497.07|6377.07|6497.6|6377.6|6497.07|6377.07|9
1656438720000|2022-06-28 17:52:00|6497.08|6377.08|6496.77|6376.77|6497.17|6377.17|6496.72|6376.72|10
1656438730000|2022-06-28 17:52:10|6496.79|6376.79|6496.28|6376.28|6496.82|6376.82|6496.28|6376.28|9
1656438740000|2022-06-28 17:52:20|6496.53|6376.53|6495.75|6375.75|6496.68|6376.68|6495.75|6375.75|10
1656438750000|2022-06-28 17:52:30|6495.72|6375.72|6496.07|6376.07|6496.07|6376.07|6495.72|6375.72|9
1656438760000|2022-06-28 17:52:40|6496.25|6376.25|6496.17|6376.17|6496.49|6376.49|6495.76|6375.76|9
1656438770000|2022-06-28 17:52:50|6496.07|6376.07|6496.9|6376.9|6496.9|6376.9|6496.07|6376.07|8
1656438780000|2022-06-28 17:53:00|6496.95|6376.95|6497.36|6377.36|6497.5|6377.5|6496.95|6376.95|10
1656438790000|2022-06-28 17:53:10|6497.35|6377.35|6497.48|6377.48|6497.7|6377.7|6497.26|6377.26|10
1656438800000|2022-06-28 17:53:20|6497.12|6377.12|6497.08|6377.08|6497.31|6377.31|6496.95|6376.95|10
1656438810000|2022-06-28 17:53:30|6497.15|6377.15|6497.08|6377.08|6497.24|6377.24|6497.02|6377.02|10
1656438820000|2022-06-28 17:53:40|6497.19|6377.19|6496.76|6376.76|6497.19|6377.19|6496.76|6376.76|9
1656438830000|2022-06-28 17:53:50|6496.66|6376.66|6496|6376|6496.8|6376.8|6496|6376|10
1656438840000|2022-06-28 17:54:00|6495.71|6375.71|6493.99|6373.99|6495.71|6375.71|6493.99|6373.99|10
1656438850000|2022-06-28 17:54:10|6493.87|6373.87|6493.38|6373.38|6494.06|6374.06|6493.38|6373.38|10
1656438860000|2022-06-28 17:54:20|6493.4|6373.4|6493.07|6373.07|6493.4|6373.4|6492.79|6372.79|10
1656438870000|2022-06-28 17:54:30|6492.66|6372.66|6491.94|6371.94|6492.82|6372.82|6491.91|6371.91|9
1656438880000|2022-06-28 17:54:40|6491.82|6371.82|6491.91|6371.91|6492.08|6372.08|6491.82|6371.82|9
1656438890000|2022-06-28 17:54:50|6491.93|6371.93|6491.73|6371.73|6492.39|6372.39|6491.73|6371.73|7
1656438900000|2022-06-28 17:55:00|6491.95|6371.95|6492.49|6372.49|6492.49|6372.49|6491.81|6371.81|10
1656438910000|2022-06-28 17:55:10|6492.6|6372.6|6492.8|6372.8|6492.99|6372.99|6492.5|6372.5|9
1656438920000|2022-06-28 17:55:20|6492.45|6372.45|6492.39|6372.39|6492.49|6372.49|6492.07|6372.07|10
1656438930000|2022-06-28 17:55:30|6492.38|6372.38|6492.36|6372.36|6492.38|6372.38|6492.13|6372.13|8
1656438940000|2022-06-28 17:55:40|6492.27|6372.27|6492.35|6372.35|6492.59|6372.59|6492.04|6372.04|10
1656438950000|2022-06-28 17:55:50|6492.25|6372.25|6492.08|6372.08|6492.25|6372.25|6491.73|6371.73|10
1656438960000|2022-06-28 17:56:00|6492.03|6372.03|6492.34|6372.34|6492.58|6372.58|6492.03|6372.03|10
1656438970000|2022-06-28 17:56:10|6492.05|6372.05|6491.54|6371.54|6492.05|6372.05|6491.49|6371.49|10
1656438980000|2022-06-28 17:56:20|6491.44|6371.44|6490.93|6370.93|6491.47|6371.47|6490.26|6370.26|9
1656438990000|2022-06-28 17:56:30|6490.35|6370.35|6488.48|6368.48|6490.97|6370.97|6488.48|6368.48|10
1656439000000|2022-06-28 17:56:40|6488.3|6368.3|6488.24|6368.24|6488.37|6368.37|6487.92|6367.92|10
1656439010000|2022-06-28 17:56:50|6487.99|6367.99|6488.4|6368.4|6488.4|6368.4|6487.91|6367.91|10
1656439020000|2022-06-28 17:57:00|6488.48|6368.48|6487.73|6367.73|6488.49|6368.49|6487.62|6367.62|10
1656439030000|2022-06-28 17:57:10|6487.69|6367.69|6487.63|6367.63|6487.8|6367.8|6487.54|6367.54|10
1656439040000|2022-06-28 17:57:20|6487.6|6367.6|6486.56|6366.56|6487.6|6367.6|6486.56|6366.56|9
1656439050000|2022-06-28 17:57:30|6486.49|6366.49|6486.15|6366.15|6486.57|6366.57|6485.98|6365.98|10
1656439060000|2022-06-28 17:57:40|6486.19|6366.19|6485.92|6365.92|6486.19|6366.19|6485.76|6365.76|9
1656439070000|2022-06-28 17:57:50|6486.16|6366.16|6486.56|6366.56|6486.56|6366.56|6486.09|6366.09|10
1656439080000|2022-06-28 17:58:00|6486.53|6366.53|6485.86|6365.86|6486.53|6366.53|6485.86|6365.86|10
1656439090000|2022-06-28 17:58:10|6485.11|6365.11|6482.26|6362.26|6485.11|6365.11|6481.83|6361.83|10
1656439100000|2022-06-28 17:58:20|6482.08|6362.08|6482.69|6362.69|6482.69|6362.69|6481.58|6361.58|10
1656439110000|2022-06-28 17:58:30|6482.49|6362.49|6482.56|6362.56|6482.61|6362.61|6482.33|6362.33|10
1656439120000|2022-06-28 17:58:40|6482.84|6362.84|6483.11|6363.11|6483.39|6363.39|6482.57|6362.57|10
1656439130000|2022-06-28 17:58:50|6482.97|6362.97|6482.71|6362.71|6482.97|6362.97|6482.57|6362.57|10
1656439140000|2022-06-28 17:59:00|6482.69|6362.69|6482.67|6362.67|6482.91|6362.91|6482.41|6362.41|10
1656439150000|2022-06-28 17:59:10|6482.31|6362.31|6483.43|6363.43|6483.43|6363.43|6482.31|6362.31|10
1656439160000|2022-06-28 17:59:20|6482.98|6362.98|6482.95|6362.95|6483.21|6363.21|6482.82|6362.82|10
1656439170000|2022-06-28 17:59:30|6483.2|6363.2|6484.21|6364.21|6484.21|6364.21|6483.2|6363.2|10
1656439180000|2022-06-28 17:59:40|6483.88|6363.88|6485.69|6365.69|6485.74|6365.74|6483.88|6363.88|10
1656439190000|2022-06-28 17:59:50|6485.72|6365.72|6486.4|6366.4|6486.64|6366.64|6485.72|6365.72|10
1656439200000|2022-06-28 18:00:00|6486.12|6366.12|6486.03|6366.03|6486.52|6366.52|6485.97|6365.97|10
1656439210000|2022-06-28 18:00:10|6486.19|6366.19|6484.34|6364.34|6486.3|6366.3|6484.34|6364.34|10
1656439220000|2022-06-28 18:00:20|6483.94|6363.94|6480.91|6360.91|6483.94|6363.94|6480.89|6360.89|10
1656439230000|2022-06-28 18:00:30|6481.04|6361.04|6481.05|6361.05|6481.78|6361.78|6481.04|6361.04|9
1656439240000|2022-06-28 18:00:40|6481.03|6361.03|6481.81|6361.81|6481.81|6361.81|6481.03|6361.03|10
1656439250000|2022-06-28 18:00:50|6481.59|6361.59|6480.61|6360.61|6481.59|6361.59|6480.41|6360.41|10
1656439260000|2022-06-28 18:01:00|6480.62|6360.62|6479.63|6359.63|6480.62|6360.62|6479.63|6359.63|10
1656439270000|2022-06-28 18:01:10|6479.31|6359.31|6479.12|6359.12|6479.36|6359.36|6479.03|6359.03|8
1656439280000|2022-06-28 18:01:20|6479.05|6359.05|6478.53|6358.53|6479.13|6359.13|6478.52|6358.52|10
1656439290000|2022-06-28 18:01:30|6478.7|6358.7|6479.39|6359.39|6479.39|6359.39|6478.46|6358.46|10
1656439300000|2022-06-28 18:01:40|6479.04|6359.04|6479.38|6359.38|6479.5|6359.5|6478.91|6358.91|10
1656439310000|2022-06-28 18:01:50|6479.32|6359.32|6479.42|6359.42|6479.5|6359.5|6478.98|6358.98|9
1656439320000|2022-06-28 18:02:00|6479.29|6359.29|6479.7|6359.7|6479.79|6359.79|6479.29|6359.29|10
1656439330000|2022-06-28 18:02:10|6480.06|6360.06|6483.12|6363.12|6483.12|6363.12|6480.06|6360.06|10
1656439340000|2022-06-28 18:02:20|6483.11|6363.11|6483.21|6363.21|6483.48|6363.48|6482.71|6362.71|10
1656439350000|2022-06-28 18:02:30|6483.6|6363.6|6483.29|6363.29|6483.6|6363.6|6483.05|6363.05|10
1656439360000|2022-06-28 18:02:40|6483.25|6363.25|6482.56|6362.56|6483.25|6363.25|6482.31|6362.31|10
1656439370000|2022-06-28 18:02:50|6482.17|6362.17|6482.3|6362.3|6482.54|6362.54|6482.05|6362.05|10
1656439380000|2022-06-28 18:03:00|6482.14|6362.14|6481.67|6361.67|6482.24|6362.24|6481.67|6361.67|10
1656439390000|2022-06-28 18:03:10|6481.63|6361.63|6481.61|6361.61|6481.98|6361.98|6481.42|6361.42|10
1656439400000|2022-06-28 18:03:20|6481.48|6361.48|6481.64|6361.64|6481.64|6361.64|6481.25|6361.25|9
1656439410000|2022-06-28 18:03:30|6481.48|6361.48|6481.34|6361.34|6481.73|6361.73|6481.34|6361.34|10
1656439420000|2022-06-28 18:03:40|6481.46|6361.46|6480.29|6360.29|6481.46|6361.46|6480.28|6360.28|10
1656439430000|2022-06-28 18:03:50|6480.31|6360.31|6479.5|6359.5|6480.31|6360.31|6479.5|6359.5|10
1656439440000|2022-06-28 18:04:00|6479.19|6359.19|6479.05|6359.05|6479.22|6359.22|6478.9|6358.9|10
1656439450000|2022-06-28 18:04:10|6478.93|6358.93|6478.7|6358.7|6478.98|6358.98|6478.7|6358.7|10
1656439460000|2022-06-28 18:04:20|6478.3|6358.3|6476.92|6356.92|6478.45|6358.45|6476.86|6356.86|10
1656439470000|2022-06-28 18:04:30|6476.89|6356.89|6476.98|6356.98|6477.26|6357.26|6476.47|6356.47|10
1656439480000|2022-06-28 18:04:40|6476.93|6356.93|6476.65|6356.65|6476.96|6356.96|6476.41|6356.41|9
1656439490000|2022-06-28 18:04:50|6476.63|6356.63|6476.82|6356.82|6476.89|6356.89|6476.39|6356.39|10
1656439500000|2022-06-28 18:05:00|6476.72|6356.72|6477.01|6357.01|6477.01|6357.01|6476.57|6356.57|10
1656439510000|2022-06-28 18:05:10|6477.21|6357.21|6478.8|6358.8|6478.8|6358.8|6477.21|6357.21|10
1656439520000|2022-06-28 18:05:20|6478.35|6358.35|6478.49|6358.49|6478.9|6358.9|6478.24|6358.24|8
1656439530000|2022-06-28 18:05:30|6479.11|6359.11|6479.59|6359.59|6479.59|6359.59|6479.11|6359.11|9
1656439540000|2022-06-28 18:05:40|6479.49|6359.49|6479.32|6359.32|6479.65|6359.65|6479.24|6359.24|9
1656439550000|2022-06-28 18:05:50|6479.28|6359.28|6478.36|6358.36|6479.32|6359.32|6478.36|6358.36|9
1656439560000|2022-06-28 18:06:00|6478.25|6358.25|6476.7|6356.7|6478.25|6358.25|6476.7|6356.7|9
1656439570000|2022-06-28 18:06:10|6476.14|6356.14|6471.52|6351.52|6476.14|6356.14|6471.52|6351.52|10
1656439580000|2022-06-28 18:06:20|6471.82|6351.82|6470.18|6350.18|6471.82|6351.82|6470.18|6350.18|10
1656439590000|2022-06-28 18:06:30|6470.03|6350.03|6469.41|6349.41|6470.03|6350.03|6469.41|6349.41|10
1656439600000|2022-06-28 18:06:40|6469.39|6349.39|6469.47|6349.47|6469.47|6349.47|6468.5|6348.5|10
1656439610000|2022-06-28 18:06:50|6468.99|6348.99|6468.29|6348.29|6468.99|6348.99|6468.29|6348.29|10
1656439620000|2022-06-28 18:07:00|6468.22|6348.22|6466.58|6346.58|6468.5|6348.5|6466.52|6346.52|10
1656439630000|2022-06-28 18:07:10|6466.43|6346.43|6465.68|6345.68|6466.43|6346.43|6465.44|6345.44|10
1656439640000|2022-06-28 18:07:20|6465.21|6345.21|6464.66|6344.66|6465.21|6345.21|6464.65|6344.65|10
1656439650000|2022-06-28 18:07:30|6464.63|6344.63|6464.98|6344.98|6465|6345|6464.63|6344.63|10
1656439660000|2022-06-28 18:07:40|6464.86|6344.86|6465.08|6345.08|6465.33|6345.33|6464.79|6344.79|9
1656439670000|2022-06-28 18:07:50|6464.92|6344.92|6464.59|6344.59|6465.12|6345.12|6464.59|6344.59|10
1656439680000|2022-06-28 18:08:00|6464.54|6344.54|6462.01|6342.01|6464.54|6344.54|6462.01|6342.01|10
1656439690000|2022-06-28 18:08:10|6461.93|6341.93|6458.7|6338.7|6461.93|6341.93|6458.7|6338.7|10
1656439700000|2022-06-28 18:08:20|6458.64|6338.64|6457.04|6337.04|6458.67|6338.67|6456.87|6336.87|10
1656439710000|2022-06-28 18:08:30|6457.11|6337.11|6456.33|6336.33|6457.11|6337.11|6456.23|6336.23|10
1656439720000|2022-06-28 18:08:40|6455.86|6335.86|6456.29|6336.29|6456.29|6336.29|6455.86|6335.86|10
1656439730000|2022-06-28 18:08:50|6456.13|6336.13|6455.82|6335.82|6456.13|6336.13|6455.47|6335.47|9
1656439740000|2022-06-28 18:09:00|6455.89|6335.89|6457.71|6337.71|6457.95|6337.95|6455.89|6335.89|10
1656439750000|2022-06-28 18:09:10|6457.45|6337.45|6456.71|6336.71|6457.45|6337.45|6456.21|6336.21|10
1656439760000|2022-06-28 18:09:20|6456.58|6336.58|6450.6|6330.6|6456.58|6336.58|6450.6|6330.6|10
1656439770000|2022-06-28 18:09:30|6448.78|6328.78|6439.5|6319.5|6449.37|6329.37|6439.5|6319.5|10
1656439780000|2022-06-28 18:09:40|6438.94|6318.94|6431.88|6311.88|6438.94|6318.94|6431.88|6311.88|10
1656439790000|2022-06-28 18:09:50|6430.49|6310.49|6423.21|6303.21|6430.49|6310.49|6422.62|6302.62|10
1656439800000|2022-06-28 18:10:00|6422.22|6302.22|6433.32|6313.32|6433.32|6313.32|6421.93|6301.93|10
1656439810000|2022-06-28 18:10:10|6433.49|6313.49|6430.21|6310.21|6433.49|6313.49|6430.21|6310.21|10
1656439820000|2022-06-28 18:10:20|6430.27|6310.27|6429.8|6309.8|6430.54|6310.54|6429.8|6309.8|10
1656439830000|2022-06-28 18:10:30|6430.03|6310.03|6428.49|6308.49|6430.03|6310.03|6428.49|6308.49|10
1656439840000|2022-06-28 18:10:40|6428.63|6308.63|6427.1|6307.1|6428.63|6308.63|6427.02|6307.02|10
1656439850000|2022-06-28 18:10:50|6425.79|6305.79|6423.62|6303.62|6425.82|6305.82|6423.62|6303.62|10
1656439860000|2022-06-28 18:11:00|6423.46|6303.46|6421.25|6301.25|6423.7|6303.7|6421.08|6301.08|10
1656439870000|2022-06-28 18:11:10|6421.34|6301.34|6420.94|6300.94|6422.02|6302.02|6420.94|6300.94|10
1656439880000|2022-06-28 18:11:20|6421.26|6301.26|6423.31|6303.31|6423.31|6303.31|6421.04|6301.04|10
1656439890000|2022-06-28 18:11:30|6423.28|6303.28|6425.34|6305.34|6425.34|6305.34|6423.28|6303.28|10
1656439900000|2022-06-28 18:11:40|6425.32|6305.32|6425.29|6305.29|6425.52|6305.52|6424.88|6304.88|10
1656439910000|2022-06-28 18:11:50|6424.9|6304.9|6424.39|6304.39|6424.9|6304.9|6424.2|6304.2|10
1656439920000|2022-06-28 18:12:00|6424.19|6304.19|6422.05|6302.05|6424.38|6304.38|6422.05|6302.05|10
1656439930000|2022-06-28 18:12:10|6422.01|6302.01|6420.41|6300.41|6422.87|6302.87|6419.89|6299.89|10
1656439940000|2022-06-28 18:12:20|6420.19|6300.19|6419.16|6299.16|6420.19|6300.19|6419.16|6299.16|10
1656439950000|2022-06-28 18:12:30|6419.23|6299.23|6419.87|6299.87|6419.88|6299.88|6418.95|6298.95|10
1656439960000|2022-06-28 18:12:40|6420.12|6300.12|6419.92|6299.92|6420.3|6300.3|6419.7|6299.7|10
1656439970000|2022-06-28 18:12:50|6420.28|6300.28|6421.29|6301.29|6421.55|6301.55|6420.06|6300.06|10
1656439980000|2022-06-28 18:13:00|6421.56|6301.56|6421|6301|6421.78|6301.78|6421|6301|9
1656439990000|2022-06-28 18:13:10|6421.28|6301.28|6420.47|6300.47|6421.28|6301.28|6420.47|6300.47|10
1656440000000|2022-06-28 18:13:20|6420.26|6300.26|6418.97|6298.97|6420.57|6300.57|6418.97|6298.97|10
1656440010000|2022-06-28 18:13:30|6419.28|6299.28|6415.9|6295.9|6419.28|6299.28|6415.9|6295.9|10
1656440020000|2022-06-28 18:13:40|6415.76|6295.76|6412.92|6292.92|6415.76|6295.76|6412.92|6292.92|10
1656440030000|2022-06-28 18:13:50|6412.97|6292.97|6408.97|6288.97|6412.97|6292.97|6408.73|6288.73|10
1656440040000|2022-06-28 18:14:00|6408.81|6288.81|6409.73|6289.73|6409.92|6289.92|6408.81|6288.81|10
1656440050000|2022-06-28 18:14:10|6409.32|6289.32|6411.1|6291.1|6411.8|6291.8|6409.32|6289.32|10
1656440060000|2022-06-28 18:14:20|6411.63|6291.63|6413.6|6293.6|6414.06|6294.06|6411.63|6291.63|10
1656440070000|2022-06-28 18:14:30|6413.25|6293.25|6413.21|6293.21|6413.28|6293.28|6412.92|6292.92|9
1656440080000|2022-06-28 18:14:40|6413.18|6293.18|6411.6|6291.6|6413.23|6293.23|6411.42|6291.42|10
1656440090000|2022-06-28 18:14:50|6411.08|6291.08|6410.92|6290.92|6411.42|6291.42|6410.92|6290.92|9
1656440100000|2022-06-28 18:15:00|6411.09|6291.09|6410.57|6290.57|6411.19|6291.19|6410.57|6290.57|10
1656440110000|2022-06-28 18:15:10|6410.48|6290.48|6409.32|6289.32|6410.68|6290.68|6409.14|6289.14|10
1656440120000|2022-06-28 18:15:20|6409.09|6289.09|6409.22|6289.22|6409.76|6289.76|6408.93|6288.93|10
1656440130000|2022-06-28 18:15:30|6409.35|6289.35|6398.18|6278.18|6409.35|6289.35|6398.18|6278.18|10
1656440140000|2022-06-28 18:15:40|6398.62|6278.62|6399.05|6279.05|6399.6|6279.6|6398.22|6278.22|10
1656440150000|2022-06-28 18:15:50|6398.96|6278.96|6398.2|6278.2|6398.96|6278.96|6397.91|6277.91|10
1656440160000|2022-06-28 18:16:00|6398.32|6278.32|6398.14|6278.14|6398.54|6278.54|6397.95|6277.95|10
1656440170000|2022-06-28 18:16:10|6397.72|6277.72|6397.37|6277.37|6397.96|6277.96|6397.37|6277.37|10
1656440180000|2022-06-28 18:16:20|6397.34|6277.34|6397.99|6277.99|6398.15|6278.15|6397.34|6277.34|9
1656440190000|2022-06-28 18:16:30|6398.19|6278.19|6398.22|6278.22|6398.22|6278.22|6397.9|6277.9|10
1656440200000|2022-06-28 18:16:40|6398.43|6278.43|6398.34|6278.34|6398.76|6278.76|6398.34|6278.34|10
1656440210000|2022-06-28 18:16:50|6398.22|6278.22|6395.23|6275.23|6398.22|6278.22|6395.23|6275.23|10
1656440220000|2022-06-28 18:17:00|6394.39|6274.39|6391.12|6271.12|6394.39|6274.39|6391.12|6271.12|10
1656440230000|2022-06-28 18:17:10|6390.99|6270.99|6392.41|6272.41|6392.46|6272.46|6390.99|6270.99|10
1656440240000|2022-06-28 18:17:20|6392.5|6272.5|6393.91|6273.91|6394.57|6274.57|6392.41|6272.41|10
1656440250000|2022-06-28 18:17:30|6393.92|6273.92|6392.5|6272.5|6394.13|6274.13|6392.5|6272.5|10
1656440260000|2022-06-28 18:17:40|6392.53|6272.53|6389.36|6269.36|6392.53|6272.53|6389.06|6269.06|10
1656440270000|2022-06-28 18:17:50|6389.37|6269.37|6388.34|6268.34|6389.37|6269.37|6388.34|6268.34|10
1656440280000|2022-06-28 18:18:00|6388.64|6268.64|6386.62|6266.62|6388.93|6268.93|6386.62|6266.62|10
1656440290000|2022-06-28 18:18:10|6386.46|6266.46|6387.21|6267.21|6387.64|6267.64|6386.46|6266.46|8
1656440300000|2022-06-28 18:18:20|6387.45|6267.45|6388.51|6268.51|6388.79|6268.79|6387.45|6267.45|10
1656440310000|2022-06-28 18:18:30|6389.08|6269.08|6386.51|6266.51|6389.08|6269.08|6386.51|6266.51|10
1656440320000|2022-06-28 18:18:40|6386.41|6266.41|6385.46|6265.46|6386.6|6266.6|6385.41|6265.41|10
1656440330000|2022-06-28 18:18:50|6385.27|6265.27|6384.22|6264.22|6385.42|6265.42|6384.22|6264.22|10
1656440340000|2022-06-28 18:19:00|6384.26|6264.26|6383.1|6263.1|6384.26|6264.26|6382.93|6262.93|10
1656440350000|2022-06-28 18:19:10|6383.33|6263.33|6382.7|6262.7|6383.33|6263.33|6382.7|6262.7|9
1656440360000|2022-06-28 18:19:20|6382.54|6262.54|6383.03|6263.03|6383.03|6263.03|6382.08|6262.08|10
1656440370000|2022-06-28 18:19:30|6383.01|6263.01|6386.37|6266.37|6386.37|6266.37|6382.67|6262.67|10
1656440380000|2022-06-28 18:19:40|6386.73|6266.73|6397.11|6277.11|6397.11|6277.11|6386.73|6266.73|9
1656440390000|2022-06-28 18:19:50|6397.67|6277.67|6398.83|6278.83|6398.83|6278.83|6397.55|6277.55|10
1656440400000|2022-06-28 18:20:00|6398.18|6278.18|6397.55|6277.55|6398.18|6278.18|6397.4|6277.4|8
1656440410000|2022-06-28 18:20:10|6397.57|6277.57|6398.78|6278.78|6398.78|6278.78|6397.56|6277.56|10
1656440420000|2022-06-28 18:20:20|6398.88|6278.88|6398.52|6278.52|6399.23|6279.23|6398.52|6278.52|9
1656440430000|2022-06-28 18:20:30|6398.28|6278.28|6396.83|6276.83|6398.28|6278.28|6396.22|6276.22|9
1656440440000|2022-06-28 18:20:40|6397|6277|6395.26|6275.26|6397|6277|6395.26|6275.26|9
1656440450000|2022-06-28 18:20:50|6395.21|6275.21|6393.98|6273.98|6395.24|6275.24|6393.85|6273.85|10
1656440460000|2022-06-28 18:21:00|6393.86|6273.86|6392.84|6272.84|6393.86|6273.86|6392.84|6272.84|9
1656440470000|2022-06-28 18:21:10|6392.24|6272.24|6393.2|6273.2|6393.24|6273.24|6392.24|6272.24|10
1656440480000|2022-06-28 18:21:20|6393.06|6273.06|6394.75|6274.75|6394.75|6274.75|6393.06|6273.06|9
1656440490000|2022-06-28 18:21:30|6394.98|6274.98|6399.36|6279.36|6400|6280|6394.98|6274.98|10
1656440500000|2022-06-28 18:21:40|6399.35|6279.35|6401.9|6281.9|6401.9|6281.9|6399.35|6279.35|10
1656440510000|2022-06-28 18:21:50|6402.02|6282.02|6404.35|6284.35|6404.35|6284.35|6402.02|6282.02|9
1656440520000|2022-06-28 18:22:00|6404.46|6284.46|6403.83|6283.83|6404.46|6284.46|6403.73|6283.73|10
1656440530000|2022-06-28 18:22:10|6403.91|6283.91|6403.61|6283.61|6404.55|6284.55|6403.61|6283.61|8
1656440540000|2022-06-28 18:22:20|6403.47|6283.47|6403.87|6283.87|6403.96|6283.96|6403.19|6283.19|9
1656440550000|2022-06-28 18:22:30|6403.51|6283.51|6403.5|6283.5|6404.04|6284.04|6403.5|6283.5|10
1656440560000|2022-06-28 18:22:40|6403.46|6283.46|6402.46|6282.46|6403.46|6283.46|6401.9|6281.9|9
1656440570000|2022-06-28 18:22:50|6401.82|6281.82|6400.2|6280.2|6401.82|6281.82|6400.07|6280.07|10
1656440580000|2022-06-28 18:23:00|6399.59|6279.59|6399.13|6279.13|6399.7|6279.7|6399.13|6279.13|10
1656440590000|2022-06-28 18:23:10|6399.4|6279.4|6399.37|6279.37|6399.87|6279.87|6399.32|6279.32|10
1656440600000|2022-06-28 18:23:20|6399.47|6279.47|6399.77|6279.77|6399.82|6279.82|6399.43|6279.43|10
1656440610000|2022-06-28 18:23:30|6399.87|6279.87|6400.24|6280.24|6400.51|6280.51|6399.24|6279.24|10
1656440620000|2022-06-28 18:23:40|6399.99|6279.99|6398.87|6278.87|6400|6280|6398.64|6278.64|10
1656440630000|2022-06-28 18:23:50|6398.85|6278.85|6396.36|6276.36|6398.85|6278.85|6396.36|6276.36|10
1656440640000|2022-06-28 18:24:00|6397.09|6277.09|6396.21|6276.21|6397.09|6277.09|6395.97|6275.97|9
1656440650000|2022-06-28 18:24:10|6396.37|6276.37|6397.05|6277.05|6397.05|6277.05|6396.2|6276.2|10
1656440660000|2022-06-28 18:24:20|6396.98|6276.98|6397.6|6277.6|6397.6|6277.6|6396.98|6276.98|10
1656440670000|2022-06-28 18:24:30|6397.5|6277.5|6398.21|6278.21|6398.21|6278.21|6396.99|6276.99|10
1656440680000|2022-06-28 18:24:40|6398.61|6278.61|6400.01|6280.01|6400.01|6280.01|6398.61|6278.61|10
1656440690000|2022-06-28 18:24:50|6400.14|6280.14|6399.8|6279.8|6401.09|6281.09|6399.8|6279.8|10
1656440700000|2022-06-28 18:25:00|6399.01|6279.01|6396.93|6276.93|6399.01|6279.01|6396.93|6276.93|10
1656440710000|2022-06-28 18:25:10|6396.94|6276.94|6397.29|6277.29|6397.44|6277.44|6396.94|6276.94|9
1656440720000|2022-06-28 18:25:20|6397.31|6277.31|6397.09|6277.09|6397.5|6277.5|6397.03|6277.03|10
1656440730000|2022-06-28 18:25:30|6397.1|6277.1|6397.6|6277.6|6397.91|6277.91|6397.1|6277.1|10
1656440740000|2022-06-28 18:25:40|6397.55|6277.55|6397.57|6277.57|6397.71|6277.71|6397.49|6277.49|10
1656440750000|2022-06-28 18:25:50|6397.18|6277.18|6397.57|6277.57|6397.92|6277.92|6397.1|6277.1|10
1656440760000|2022-06-28 18:26:00|6397.18|6277.18|6395.49|6275.49|6397.3|6277.3|6395.43|6275.43|10
1656440770000|2022-06-28 18:26:10|6394.74|6274.74|6395.26|6275.26|6395.29|6275.29|6394.71|6274.71|10
1656440780000|2022-06-28 18:26:20|6395.24|6275.24|6397.05|6277.05|6397.05|6277.05|6395.24|6275.24|10
1656440790000|2022-06-28 18:26:30|6396.93|6276.93|6396.48|6276.48|6397.25|6277.25|6396.31|6276.31|10
1656440800000|2022-06-28 18:26:40|6396.53|6276.53|6397.06|6277.06|6397.06|6277.06|6396.43|6276.43|10
1656440810000|2022-06-28 18:26:50|6397.01|6277.01|6397.89|6277.89|6397.89|6277.89|6397.01|6277.01|8
1656440820000|2022-06-28 18:27:00|6397.74|6277.74|6398.05|6278.05|6398.21|6278.21|6397.74|6277.74|10
1656440830000|2022-06-28 18:27:10|6398.15|6278.15|6398.42|6278.42|6398.54|6278.54|6398.15|6278.15|9
1656440840000|2022-06-28 18:27:20|6398.4|6278.4|6400.1|6280.1|6400.1|6280.1|6398.4|6278.4|10
1656440850000|2022-06-28 18:27:30|6400.32|6280.32|6400.61|6280.61|6400.61|6280.61|6400.08|6280.08|10
1656440860000|2022-06-28 18:27:40|6400.68|6280.68|6400.59|6280.59|6400.91|6280.91|6400.56|6280.56|9
1656440870000|2022-06-28 18:27:50|6400.99|6280.99|6401.49|6281.49|6401.76|6281.76|6400.88|6280.88|10
1656440880000|2022-06-28 18:28:00|6401.58|6281.58|6401.85|6281.85|6401.85|6281.85|6401.36|6281.36|10
1656440890000|2022-06-28 18:28:10|6401.76|6281.76|6401.28|6281.28|6401.76|6281.76|6400.89|6280.89|10
1656440900000|2022-06-28 18:28:20|6401.7|6281.7|6401.17|6281.17|6401.7|6281.7|6400.68|6280.68|10
1656440910000|2022-06-28 18:28:30|6400.74|6280.74|6401.18|6281.18|6401.18|6281.18|6400.61|6280.61|10
1656440920000|2022-06-28 18:28:40|6401.29|6281.29|6402.73|6282.73|6402.76|6282.76|6401.29|6281.29|10
1656440930000|2022-06-28 18:28:50|6403.09|6283.09|6403.77|6283.77|6403.81|6283.81|6403.03|6283.03|9
1656440940000|2022-06-28 18:29:00|6404.12|6284.12|6405.53|6285.53|6405.93|6285.93|6404.12|6284.12|10
1656440950000|2022-06-28 18:29:10|6405.66|6285.66|6406.1|6286.1|6406.71|6286.71|6405.66|6285.66|10
1656440960000|2022-06-28 18:29:20|6406.06|6286.06|6405.92|6285.92|6406.17|6286.17|6405.92|6285.92|9
1656440970000|2022-06-28 18:29:30|6405.96|6285.96|6406.36|6286.36|6406.36|6286.36|6405.8|6285.8|10
1656440980000|2022-06-28 18:29:40|6406.52|6286.52|6406.58|6286.58|6406.62|6286.62|6406.5|6286.5|10
1656440990000|2022-06-28 18:29:50|6406.78|6286.78|6406.57|6286.57|6406.85|6286.85|6406.54|6286.54|9
1656441000000|2022-06-28 18:30:00|6406.2|6286.2|6405.18|6285.18|6406.2|6286.2|6405.18|6285.18|9
1656441010000|2022-06-28 18:30:10|6404.76|6284.76|6403.51|6283.51|6405|6285|6403.51|6283.51|10
1656441020000|2022-06-28 18:30:20|6403.47|6283.47|6402.6|6282.6|6403.47|6283.47|6402.44|6282.44|10
1656441030000|2022-06-28 18:30:30|6402.66|6282.66|6401.06|6281.06|6402.66|6282.66|6401.06|6281.06|9
1656441040000|2022-06-28 18:30:40|6401.02|6281.02|6400.98|6280.98|6401.09|6281.09|6400.51|6280.51|10
1656441050000|2022-06-28 18:30:50|6400.41|6280.41|6399.18|6279.18|6400.41|6280.41|6399.18|6279.18|10
1656441060000|2022-06-28 18:31:00|6399.13|6279.13|6399.05|6279.05|6399.16|6279.16|6398.72|6278.72|10
1656441070000|2022-06-28 18:31:10|6399.24|6279.24|6399.39|6279.39|6399.78|6279.78|6399.24|6279.24|10
1656441080000|2022-06-28 18:31:20|6399.42|6279.42|6399|6279|6399.42|6279.42|6398.99|6278.99|10
1656441090000|2022-06-28 18:31:30|6399.04|6279.04|6398.91|6278.91|6399.09|6279.09|6398.9|6278.9|9
1656441100000|2022-06-28 18:31:40|6398.79|6278.79|6398.62|6278.62|6398.95|6278.95|6398.37|6278.37|10
1656441110000|2022-06-28 18:31:50|6398.57|6278.57|6396.58|6276.58|6398.57|6278.57|6396.58|6276.58|10
1656441120000|2022-06-28 18:32:00|6396.56|6276.56|6395.75|6275.75|6396.63|6276.63|6395.69|6275.69|10
1656441130000|2022-06-28 18:32:10|6395.48|6275.48|6394.41|6274.41|6395.48|6275.48|6394.41|6274.41|8
1656441140000|2022-06-28 18:32:20|6394.42|6274.42|6393.59|6273.59|6394.45|6274.45|6393.32|6273.32|10
1656441150000|2022-06-28 18:32:30|6393.54|6273.54|6390.92|6270.92|6393.57|6273.57|6390.92|6270.92|9
1656441160000|2022-06-28 18:32:40|6391.04|6271.04|6390.5|6270.5|6391.72|6271.72|6390.5|6270.5|9
1656441170000|2022-06-28 18:32:50|6389.47|6269.47|6385.24|6265.24|6389.47|6269.47|6385.01|6265.01|10
1656441180000|2022-06-28 18:33:00|6385.46|6265.46|6386.16|6266.16|6386.28|6266.28|6385.33|6265.33|10
1656441190000|2022-06-28 18:33:10|6386.15|6266.15|6385.91|6265.91|6386.52|6266.52|6385.65|6265.65|10
1656441200000|2022-06-28 18:33:20|6386.11|6266.11|6386.77|6266.77|6386.77|6266.77|6386.11|6266.11|10
1656441210000|2022-06-28 18:33:30|6386.98|6266.98|6388.97|6268.97|6388.97|6268.97|6386.98|6266.98|10
1656441220000|2022-06-28 18:33:40|6388.89|6268.89|6389.9|6269.9|6389.9|6269.9|6388.89|6268.89|10
1656441230000|2022-06-28 18:33:50|6389.61|6269.61|6391.52|6271.52|6391.52|6271.52|6389.61|6269.61|9
1656441240000|2022-06-28 18:34:00|6391.56|6271.56|6391.58|6271.58|6392.11|6272.11|6391.5|6271.5|10
1656441250000|2022-06-28 18:34:10|6391.59|6271.59|6391.83|6271.83|6392.03|6272.03|6391.5|6271.5|9
1656441260000|2022-06-28 18:34:20|6391.78|6271.78|6390.56|6270.56|6391.78|6271.78|6390.56|6270.56|10
1656441270000|2022-06-28 18:34:30|6390.36|6270.36|6390.19|6270.19|6390.39|6270.39|6390.14|6270.14|10
1656441280000|2022-06-28 18:34:40|6390.25|6270.25|6389.71|6269.71|6390.45|6270.45|6389.71|6269.71|9
1656441290000|2022-06-28 18:34:50|6389.94|6269.94|6390.52|6270.52|6390.52|6270.52|6389.89|6269.89|10
1656441300000|2022-06-28 18:35:00|6390.34|6270.34|6390.54|6270.54|6390.54|6270.54|6390.3|6270.3|9
1656441310000|2022-06-28 18:35:10|6390.38|6270.38|6389.81|6269.81|6390.46|6270.46|6389.81|6269.81|10
1656441320000|2022-06-28 18:35:20|6389.94|6269.94|6389.42|6269.42|6390.19|6270.19|6389.42|6269.42|10
1656441330000|2022-06-28 18:35:30|6389.35|6269.35|6388.67|6268.67|6389.35|6269.35|6388.51|6268.51|10
1656441340000|2022-06-28 18:35:40|6388.73|6268.73|6387.94|6267.94|6388.73|6268.73|6387.81|6267.81|9
1656441350000|2022-06-28 18:35:50|6387.66|6267.66|6387.72|6267.72|6388.1|6268.1|6387.48|6267.48|10
1656441360000|2022-06-28 18:36:00|6387.24|6267.24|6387.52|6267.52|6387.69|6267.69|6387.14|6267.14|10
1656441370000|2022-06-28 18:36:10|6387.46|6267.46|6387.4|6267.4|6387.69|6267.69|6387.39|6267.39|9
1656441380000|2022-06-28 18:36:20|6387.45|6267.45|6389.31|6269.31|6389.31|6269.31|6387.45|6267.45|10
1656441390000|2022-06-28 18:36:30|6389.51|6269.51|6390.15|6270.15|6390.15|6270.15|6389.51|6269.51|9
1656441400000|2022-06-28 18:36:40|6389.83|6269.83|6390.49|6270.49|6390.49|6270.49|6389.58|6269.58|10
1656441410000|2022-06-28 18:36:50|6390.76|6270.76|6390.36|6270.36|6390.95|6270.95|6390.2|6270.2|10
1656441420000|2022-06-28 18:37:00|6390.54|6270.54|6390.06|6270.06|6390.54|6270.54|6390.06|6270.06|10
1656441430000|2022-06-28 18:37:10|6390.11|6270.11|6390.09|6270.09|6390.21|6270.21|6389.64|6269.64|10
1656441440000|2022-06-28 18:37:20|6390.07|6270.07|6392.07|6272.07|6392.07|6272.07|6390.07|6270.07|10
1656441450000|2022-06-28 18:37:30|6392.29|6272.29|6394.33|6274.33|6394.35|6274.35|6392.29|6272.29|9
1656441460000|2022-06-28 18:37:40|6394.46|6274.46|6396.37|6276.37|6396.49|6276.49|6394.46|6274.46|10
1656441470000|2022-06-28 18:37:50|6396.45|6276.45|6397.35|6277.35|6397.35|6277.35|6396.32|6276.32|10
1656441480000|2022-06-28 18:38:00|6397.37|6277.37|6398.15|6278.15|6398.15|6278.15|6397.37|6277.37|10
1656441490000|2022-06-28 18:38:10|6398.24|6278.24|6396.68|6276.68|6398.24|6278.24|6396.68|6276.68|10
1656441500000|2022-06-28 18:38:20|6396.62|6276.62|6396.16|6276.16|6397.07|6277.07|6396.16|6276.16|10
1656441510000|2022-06-28 18:38:30|6395.85|6275.85|6396.87|6276.87|6397.13|6277.13|6395.77|6275.77|10
1656441520000|2022-06-28 18:38:40|6397.51|6277.51|6401.23|6281.23|6401.4|6281.4|6397.51|6277.51|10
1656441530000|2022-06-28 18:38:50|6402.93|6282.93|6404.31|6284.31|6404.31|6284.31|6402.65|6282.65|10
1656441540000|2022-06-28 18:39:00|6404.19|6284.19|6406.98|6286.98|6407.1|6287.1|6404.19|6284.19|10
1656441550000|2022-06-28 18:39:10|6406.9|6286.9|6409.25|6289.25|6409.31|6289.31|6406.9|6286.9|10
1656441560000|2022-06-28 18:39:20|6409.35|6289.35|6411.51|6291.51|6411.51|6291.51|6409.31|6289.31|10
1656441570000|2022-06-28 18:39:30|6411.62|6291.62|6414.9|6294.9|6414.9|6294.9|6411.62|6291.62|10
1656441580000|2022-06-28 18:39:40|6414.83|6294.83|6417.75|6297.75|6417.87|6297.87|6414.83|6294.83|10
1656441590000|2022-06-28 18:39:50|6417.83|6297.83|6418.19|6298.19|6418.46|6298.46|6417.83|6297.83|9
1656441600000|2022-06-28 18:40:00|6418.14|6298.14|6418.22|6298.22|6419.27|6299.27|6418.14|6298.14|10
1656441610000|2022-06-28 18:40:10|6418.35|6298.35|6417.98|6297.98|6418.54|6298.54|6417.98|6297.98|10
1656441620000|2022-06-28 18:40:20|6417.87|6297.87|6417.86|6297.86|6418.17|6298.17|6417.74|6297.74|9
1656441630000|2022-06-28 18:40:30|6417.61|6297.61|6416.09|6296.09|6417.61|6297.61|6416.09|6296.09|10
1656441640000|2022-06-28 18:40:40|6416.01|6296.01|6415.3|6295.3|6416.06|6296.06|6415.3|6295.3|10
1656441650000|2022-06-28 18:40:50|6415.35|6295.35|6414.04|6294.04|6415.35|6295.35|6414.04|6294.04|8
1656441660000|2022-06-28 18:41:00|6414.01|6294.01|6413.48|6293.48|6414.17|6294.17|6413.38|6293.38|9
1656441670000|2022-06-28 18:41:10|6413.67|6293.67|6412.32|6292.32|6413.98|6293.98|6412.32|6292.32|10
1656441680000|2022-06-28 18:41:20|6411.59|6291.59|6410.46|6290.46|6412.12|6292.12|6410.46|6290.46|10
1656441690000|2022-06-28 18:41:30|6410.42|6290.42|6410.45|6290.45|6410.51|6290.51|6410.21|6290.21|10
1656441700000|2022-06-28 18:41:40|6410.41|6290.41|6410.21|6290.21|6410.41|6290.41|6410.16|6290.16|10
1656441710000|2022-06-28 18:41:50|6410.27|6290.27|6410.92|6290.92|6410.94|6290.94|6410.22|6290.22|10
1656441720000|2022-06-28 18:42:00|6410.79|6290.79|6411.57|6291.57|6411.61|6291.61|6410.75|6290.75|10
1656441730000|2022-06-28 18:42:10|6411.44|6291.44|6412.53|6292.53|6412.63|6292.63|6411.44|6291.44|10
1656441740000|2022-06-28 18:42:20|6412.65|6292.65|6413.29|6293.29|6413.4|6293.4|6412.65|6292.65|9
1656441750000|2022-06-28 18:42:30|6413.44|6293.44|6413.24|6293.24|6413.67|6293.67|6413.23|6293.23|10
1656441760000|2022-06-28 18:42:40|6413.16|6293.16|6412.05|6292.05|6413.16|6293.16|6412.05|6292.05|9
1656441770000|2022-06-28 18:42:50|6412.09|6292.09|6413|6293|6413.02|6293.02|6412.09|6292.09|10
1656441780000|2022-06-28 18:43:00|6413.18|6293.18|6412.97|6292.97|6413.27|6293.27|6412.77|6292.77|9
1656441790000|2022-06-28 18:43:10|6413.06|6293.06|6413.42|6293.42|6413.46|6293.46|6413.06|6293.06|10
1656441800000|2022-06-28 18:43:20|6413.52|6293.52|6413.45|6293.45|6413.52|6293.52|6413.21|6293.21|9
1656441810000|2022-06-28 18:43:30|6413.46|6293.46|6413.02|6293.02|6413.51|6293.51|6412.93|6292.93|10
1656441820000|2022-06-28 18:43:40|6413|6293|6414.48|6294.48|6414.51|6294.51|6413|6293|10
1656441830000|2022-06-28 18:43:50|6414.6|6294.6|6415.31|6295.31|6415.68|6295.68|6414.6|6294.6|10
1656441840000|2022-06-28 18:44:00|6415.04|6295.04|6415.83|6295.83|6415.83|6295.83|6415.04|6295.04|10
1656441850000|2022-06-28 18:44:10|6416.25|6296.25|6417.34|6297.34|6417.34|6297.34|6416.25|6296.25|10
1656441860000|2022-06-28 18:44:20|6417.06|6297.06|6418.2|6298.2|6418.2|6298.2|6417.06|6297.06|9
1656441870000|2022-06-28 18:44:30|6418.49|6298.49|6420.53|6300.53|6420.53|6300.53|6418.49|6298.49|10
1656441880000|2022-06-28 18:44:40|6419.92|6299.92|6421.47|6301.47|6421.52|6301.52|6419.92|6299.92|10
1656441890000|2022-06-28 18:44:50|6421.81|6301.81|6426.46|6306.46|6426.54|6306.54|6421.81|6301.81|9
1656441900000|2022-06-28 18:45:00|6426.82|6306.82|6426.91|6306.91|6427.2|6307.2|6426.27|6306.27|10
1656441910000|2022-06-28 18:45:10|6426.75|6306.75|6427.92|6307.92|6428.08|6308.08|6426.75|6306.75|10
1656441920000|2022-06-28 18:45:20|6427.42|6307.42|6428.28|6308.28|6428.34|6308.34|6427.42|6307.42|10
1656441930000|2022-06-28 18:45:30|6428.33|6308.33|6426.99|6306.99|6428.33|6308.33|6426.4|6306.4|10
1656441940000|2022-06-28 18:45:40|6425.22|6305.22|6425.06|6305.06|6425.55|6305.55|6424.62|6304.62|9
1656441950000|2022-06-28 18:45:50|6425.96|6305.96|6426.03|6306.03|6426.03|6306.03|6425.48|6305.48|10
1656441960000|2022-06-28 18:46:00|6426.33|6306.33|6426.3|6306.3|6426.84|6306.84|6426.3|6306.3|8
1656441970000|2022-06-28 18:46:10|6426.8|6306.8|6427.7|6307.7|6427.83|6307.83|6426.57|6306.57|10
1656441980000|2022-06-28 18:46:20|6428.3|6308.3|6428.2|6308.2|6428.3|6308.3|6427.61|6307.61|9
1656441990000|2022-06-28 18:46:30|6428.18|6308.18|6429.93|6309.93|6429.93|6309.93|6428.18|6308.18|10
1656442000000|2022-06-28 18:46:40|6429.88|6309.88|6429.07|6309.07|6430.19|6310.19|6428.84|6308.84|10
1656442010000|2022-06-28 18:46:50|6429.12|6309.12|6429.58|6309.58|6429.63|6309.63|6429.12|6309.12|9
1656442020000|2022-06-28 18:47:00|6429.72|6309.72|6430.3|6310.3|6430.34|6310.34|6429.72|6309.72|9
1656442030000|2022-06-28 18:47:10|6429.84|6309.84|6428.47|6308.47|6430.03|6310.03|6428.47|6308.47|10
1656442040000|2022-06-28 18:47:20|6428.39|6308.39|6427.36|6307.36|6428.5|6308.5|6427.36|6307.36|9
1656442050000|2022-06-28 18:47:30|6427.32|6307.32|6427.78|6307.78|6427.94|6307.94|6427.32|6307.32|10
1656442060000|2022-06-28 18:47:40|6427.86|6307.86|6427.98|6307.98|6428.38|6308.38|6427.82|6307.82|10
1656442070000|2022-06-28 18:47:50|6428.11|6308.11|6429.38|6309.38|6429.38|6309.38|6427.97|6307.97|8
1656442080000|2022-06-28 18:48:00|6429.33|6309.33|6428.98|6308.98|6429.47|6309.47|6428.98|6308.98|9
1656442090000|2022-06-28 18:48:10|6429.14|6309.14|6428.68|6308.68|6429.2|6309.2|6428.22|6308.22|10
1656442100000|2022-06-28 18:48:20|6429.11|6309.11|6430.91|6310.91|6431.04|6311.04|6429.04|6309.04|10
1656442110000|2022-06-28 18:48:30|6430.85|6310.85|6430.49|6310.49|6430.85|6310.85|6430.32|6310.32|10
1656442120000|2022-06-28 18:48:40|6430.39|6310.39|6431.15|6311.15|6431.42|6311.42|6430.39|6310.39|10
1656442130000|2022-06-28 18:48:50|6431.08|6311.08|6430.83|6310.83|6431.28|6311.28|6430.56|6310.56|10
1656442140000|2022-06-28 18:49:00|6430.89|6310.89|6431.88|6311.88|6431.88|6311.88|6430.85|6310.85|10
1656442150000|2022-06-28 18:49:10|6431.93|6311.93|6433.35|6313.35|6433.35|6313.35|6431.93|6311.93|10
1656442160000|2022-06-28 18:49:20|6433.47|6313.47|6433.7|6313.7|6433.79|6313.79|6433.26|6313.26|9
1656442170000|2022-06-28 18:49:30|6433.84|6313.84|6435.83|6315.83|6435.98|6315.98|6433.84|6313.84|10
1656442180000|2022-06-28 18:49:40|6435.93|6315.93|6435.08|6315.08|6436.44|6316.44|6435|6315|8
1656442190000|2022-06-28 18:49:50|6435.14|6315.14|6434.92|6314.92|6435.14|6315.14|6434.32|6314.32|9
1656442200000|2022-06-28 18:50:00|6435.1|6315.1|6434.39|6314.39|6435.18|6315.18|6434.28|6314.28|10
1656442210000|2022-06-28 18:50:10|6434.43|6314.43|6433.33|6313.33|6434.43|6314.43|6433.22|6313.22|10
1656442220000|2022-06-28 18:50:20|6433.44|6313.44|6433.01|6313.01|6433.44|6313.44|6432.71|6312.71|10
1656442230000|2022-06-28 18:50:30|6432.72|6312.72|6431.33|6311.33|6432.88|6312.88|6431.33|6311.33|9
1656442240000|2022-06-28 18:50:40|6431.56|6311.56|6430.78|6310.78|6431.67|6311.67|6430.78|6310.78|10
1656442250000|2022-06-28 18:50:50|6430.54|6310.54|6429.58|6309.58|6430.58|6310.58|6429.46|6309.46|10
1656442260000|2022-06-28 18:51:00|6429.49|6309.49|6429.54|6309.54|6429.54|6309.54|6429.15|6309.15|10
1656442270000|2022-06-28 18:51:10|6430.32|6310.32|6430.51|6310.51|6430.53|6310.53|6430.17|6310.17|10
1656442280000|2022-06-28 18:51:20|6430.48|6310.48|6430.72|6310.72|6430.96|6310.96|6430.3|6310.3|10
1656442290000|2022-06-28 18:51:30|6430.99|6310.99|6430.87|6310.87|6431.31|6311.31|6430.78|6310.78|10
1656442300000|2022-06-28 18:51:40|6430.52|6310.52|6431.03|6311.03|6431.03|6311.03|6430.52|6310.52|10
1656442310000|2022-06-28 18:51:50|6430.97|6310.97|6431.48|6311.48|6431.48|6311.48|6430.64|6310.64|10
1656442320000|2022-06-28 18:52:00|6431.5|6311.5|6430.75|6310.75|6431.5|6311.5|6430.56|6310.56|9
1656442330000|2022-06-28 18:52:10|6430.63|6310.63|6430.16|6310.16|6430.63|6310.63|6430.01|6310.01|10
1656442340000|2022-06-28 18:52:20|6429.8|6309.8|6429.43|6309.43|6429.8|6309.8|6429.43|6309.43|10
1656442350000|2022-06-28 18:52:30|6429.48|6309.48|6429.13|6309.13|6429.5|6309.5|6429.13|6309.13|10
1656442360000|2022-06-28 18:52:40|6429.18|6309.18|6429.5|6309.5|6429.5|6309.5|6429.15|6309.15|10
1656442370000|2022-06-28 18:52:50|6429.63|6309.63|6429.96|6309.96|6430.03|6310.03|6429.63|6309.63|10
1656442380000|2022-06-28 18:53:00|6430|6310|6430.4|6310.4|6430.4|6310.4|6429.69|6309.69|10
1656442390000|2022-06-28 18:53:10|6430.26|6310.26|6430.11|6310.11|6430.28|6310.28|6429.68|6309.68|10
1656442400000|2022-06-28 18:53:20|6430.02|6310.02|6430.2|6310.2|6430.2|6310.2|6429.84|6309.84|10
1656442410000|2022-06-28 18:53:30|6429.94|6309.94|6429.67|6309.67|6429.94|6309.94|6429.54|6309.54|10
1656442420000|2022-06-28 18:53:40|6429.77|6309.77|6430.29|6310.29|6430.29|6310.29|6429.77|6309.77|9
1656442430000|2022-06-28 18:53:50|6430.35|6310.35|6430.39|6310.39|6430.72|6310.72|6430.25|6310.25|9
1656442440000|2022-06-28 18:54:00|6430.52|6310.52|6431.69|6311.69|6431.69|6311.69|6430.52|6310.52|10
1656442450000|2022-06-28 18:54:10|6431.53|6311.53|6432.73|6312.73|6432.73|6312.73|6431.53|6311.53|10
1656442460000|2022-06-28 18:54:20|6432.67|6312.67|6432.62|6312.62|6432.92|6312.92|6432.25|6312.25|10
1656442470000|2022-06-28 18:54:30|6432.64|6312.64|6432.48|6312.48|6432.64|6312.64|6432.35|6312.35|10
1656442480000|2022-06-28 18:54:40|6432.3|6312.3|6432.82|6312.82|6432.93|6312.93|6432.27|6312.27|10
1656442490000|2022-06-28 18:54:50|6432.84|6312.84|6433.36|6313.36|6433.47|6313.47|6432.84|6312.84|9
1656442500000|2022-06-28 18:55:00|6433.41|6313.41|6432.95|6312.95|6433.61|6313.61|6432.95|6312.95|9
1656442510000|2022-06-28 18:55:10|6433.02|6313.02|6434.76|6314.76|6434.76|6314.76|6433.02|6313.02|10
1656442520000|2022-06-28 18:55:20|6434.59|6314.59|6434.24|6314.24|6434.79|6314.79|6433.96|6313.96|10
1656442530000|2022-06-28 18:55:30|6433.8|6313.8|6432.86|6312.86|6433.8|6313.8|6432.86|6312.86|10
1656442540000|2022-06-28 18:55:40|6432.26|6312.26|6431.37|6311.37|6432.86|6312.86|6431.37|6311.37|10
1656442550000|2022-06-28 18:55:50|6431.45|6311.45|6430.1|6310.1|6431.89|6311.89|6430.1|6310.1|10
1656442560000|2022-06-28 18:56:00|6430.13|6310.13|6429.29|6309.29|6430.13|6310.13|6429.29|6309.29|9
1656442570000|2022-06-28 18:56:10|6429.58|6309.58|6428.95|6308.95|6429.58|6309.58|6428.87|6308.87|10
1656442580000|2022-06-28 18:56:20|6429.15|6309.15|6429.15|6309.15|6429.15|6309.15|6428.47|6308.47|9
1656442590000|2022-06-28 18:56:30|6428.6|6308.6|6427.29|6307.29|6428.6|6308.6|6427.29|6307.29|10
1656442600000|2022-06-28 18:56:40|6427.2|6307.2|6427.12|6307.12|6427.44|6307.44|6426.85|6306.85|10
1656442610000|2022-06-28 18:56:50|6427.25|6307.25|6427.21|6307.21|6427.34|6307.34|6426.98|6306.98|10
1656442620000|2022-06-28 18:57:00|6427.22|6307.22|6426.9|6306.9|6427.35|6307.35|6426.65|6306.65|10
1656442630000|2022-06-28 18:57:10|6426.97|6306.97|6427.84|6307.84|6427.84|6307.84|6426.78|6306.78|10
1656442640000|2022-06-28 18:57:20|6427.82|6307.82|6427.4|6307.4|6427.82|6307.82|6427.32|6307.32|9
1656442650000|2022-06-28 18:57:30|6426.91|6306.91|6425.79|6305.79|6426.91|6306.91|6425.79|6305.79|10
1656442660000|2022-06-28 18:57:40|6425.84|6305.84|6425.58|6305.58|6425.84|6305.84|6425.54|6305.54|10
1656442670000|2022-06-28 18:57:50|6425.42|6305.42|6424.82|6304.82|6425.48|6305.48|6424.82|6304.82|10
1656442680000|2022-06-28 18:58:00|6424.9|6304.9|6424.15|6304.15|6424.9|6304.9|6424.15|6304.15|10
1656442690000|2022-06-28 18:58:10|6424.06|6304.06|6423.13|6303.13|6424.06|6304.06|6423.07|6303.07|8
1656442700000|2022-06-28 18:58:20|6423.04|6303.04|6423.72|6303.72|6423.72|6303.72|6422.66|6302.66|10
1656442710000|2022-06-28 18:58:30|6423.8|6303.8|6424.83|6304.83|6424.83|6304.83|6423.74|6303.74|10
1656442720000|2022-06-28 18:58:40|6424.88|6304.88|6424.91|6304.91|6425.47|6305.47|6424.61|6304.61|10
1656442730000|2022-06-28 18:58:50|6424.93|6304.93|6424.89|6304.89|6425.16|6305.16|6424.53|6304.53|10
1656442740000|2022-06-28 18:59:00|6424.76|6304.76|6424.29|6304.29|6425.06|6305.06|6424.29|6304.29|10
1656442750000|2022-06-28 18:59:10|6424.75|6304.75|6424.97|6304.97|6425.21|6305.21|6424.73|6304.73|10
1656442760000|2022-06-28 18:59:20|6424.88|6304.88|6425.39|6305.39|6425.46|6305.46|6424.53|6304.53|10
1656442770000|2022-06-28 18:59:30|6425.42|6305.42|6424.73|6304.73|6425.42|6305.42|6424.73|6304.73|10
1656442780000|2022-06-28 18:59:40|6424.98|6304.98|6424.8|6304.8|6424.98|6304.98|6424.49|6304.49|10
1656442790000|2022-06-28 18:59:50|6424.78|6304.78|6424.31|6304.31|6424.78|6304.78|6424.31|6304.31|9
1656442800000|2022-06-28 19:00:00|6424.22|6304.22|6421.09|6301.09|6424.27|6304.27|6421.09|6301.09|10
1656442810000|2022-06-28 19:00:10|6420.89|6300.89|6419.88|6299.88|6421.17|6301.17|6419.87|6299.87|10
1656442820000|2022-06-28 19:00:20|6419.59|6299.59|6418.3|6298.3|6419.7|6299.7|6418.1|6298.1|10
1656442830000|2022-06-28 19:00:30|6418.07|6298.07|6418.65|6298.65|6418.7|6298.7|6417.86|6297.86|10
1656442840000|2022-06-28 19:00:40|6418.66|6298.66|6420.39|6300.39|6420.39|6300.39|6418.56|6298.56|10
1656442850000|2022-06-28 19:00:50|6420.12|6300.12|6420.78|6300.78|6420.87|6300.87|6420.12|6300.12|9
1656442860000|2022-06-28 19:01:00|6420.82|6300.82|6420.88|6300.88|6421.08|6301.08|6420.76|6300.76|10
1656442870000|2022-06-28 19:01:10|6420.75|6300.75|6420.41|6300.41|6420.75|6300.75|6420.4|6300.4|10
1656442880000|2022-06-28 19:01:20|6419.99|6299.99|6419.79|6299.79|6420.12|6300.12|6419.41|6299.41|10
1656442890000|2022-06-28 19:01:30|6419.62|6299.62|6419.65|6299.65|6419.9|6299.9|6419.4|6299.4|10
1656442900000|2022-06-28 19:01:40|6419.55|6299.55|6420.3|6300.3|6420.3|6300.3|6419.55|6299.55|10
1656442910000|2022-06-28 19:01:50|6420.44|6300.44|6421.01|6301.01|6421.01|6301.01|6420.44|6300.44|9
1656442920000|2022-06-28 19:02:00|6420.96|6300.96|6421.62|6301.62|6421.84|6301.84|6420.96|6300.96|10
1656442930000|2022-06-28 19:02:10|6421.74|6301.74|6422.06|6302.06|6422.38|6302.38|6421.74|6301.74|10
1656442940000|2022-06-28 19:02:20|6422.19|6302.19|6421.33|6301.33|6422.19|6302.19|6421.33|6301.33|10
1656442950000|2022-06-28 19:02:30|6421.55|6301.55|6421.53|6301.53|6421.88|6301.88|6421.53|6301.53|10
1656442960000|2022-06-28 19:02:40|6421.66|6301.66|6421.07|6301.07|6421.75|6301.75|6421.07|6301.07|9
1656442970000|2022-06-28 19:02:50|6420.95|6300.95|6420.99|6300.99|6421.24|6301.24|6420.9|6300.9|9
1656442980000|2022-06-28 19:03:00|6421.02|6301.02|6420.66|6300.66|6421.11|6301.11|6420.59|6300.59|10
1656442990000|2022-06-28 19:03:10|6420.86|6300.86|6419.96|6299.96|6420.86|6300.86|6419.59|6299.59|10
1656443000000|2022-06-28 19:03:20|6419.35|6299.35|6418.56|6298.56|6419.86|6299.86|6418.56|6298.56|10
1656443010000|2022-06-28 19:03:30|6418.49|6298.49|6416.31|6296.31|6418.49|6298.49|6416.31|6296.31|10
1656443020000|2022-06-28 19:03:40|6416.36|6296.36|6413.76|6293.76|6416.36|6296.36|6413.76|6293.76|10
1656443030000|2022-06-28 19:03:50|6413.88|6293.88|6411.86|6291.86|6413.88|6293.88|6411.86|6291.86|10
1656443040000|2022-06-28 19:04:00|6411.78|6291.78|6411.73|6291.73|6412.11|6292.11|6411.73|6291.73|9
1656443050000|2022-06-28 19:04:10|6411.79|6291.79|6412.2|6292.2|6412.2|6292.2|6411.61|6291.61|10
1656443060000|2022-06-28 19:04:20|6412.26|6292.26|6411.27|6291.27|6412.26|6292.26|6411.2|6291.2|10
1656443070000|2022-06-28 19:04:30|6411.24|6291.24|6410.66|6290.66|6411.36|6291.36|6410.61|6290.61|10
1656443080000|2022-06-28 19:04:40|6410.54|6290.54|6410.63|6290.63|6410.76|6290.76|6410.4|6290.4|10
1656443090000|2022-06-28 19:04:50|6410.7|6290.7|6411.23|6291.23|6411.25|6291.25|6410.58|6290.58|9
1656443100000|2022-06-28 19:05:00|6411.47|6291.47|6411.15|6291.15|6411.53|6291.53|6411.07|6291.07|10
1656443110000|2022-06-28 19:05:10|6410.97|6290.97|6411.97|6291.97|6411.97|6291.97|6410.97|6290.97|10
1656443120000|2022-06-28 19:05:20|6411.93|6291.93|6412.01|6292.01|6412.18|6292.18|6411.93|6291.93|9
1656443130000|2022-06-28 19:05:30|6412.1|6292.1|6412.17|6292.17|6412.28|6292.28|6412|6292|9
1656443140000|2022-06-28 19:05:40|6412.16|6292.16|6412.33|6292.33|6412.96|6292.96|6412.09|6292.09|10
1656443150000|2022-06-28 19:05:50|6412.54|6292.54|6413.39|6293.39|6413.5|6293.5|6412.54|6292.54|10
1656443160000|2022-06-28 19:06:00|6413.3|6293.3|6413.34|6293.34|6414.09|6294.09|6413.04|6293.04|10
1656443170000|2022-06-28 19:06:10|6413.18|6293.18|6412.01|6292.01|6413.18|6293.18|6411.6|6291.6|10
1656443180000|2022-06-28 19:06:20|6411.99|6291.99|6412.08|6292.08|6412.16|6292.16|6411.73|6291.73|9
1656443190000|2022-06-28 19:06:30|6412.17|6292.17|6412.28|6292.28|6412.28|6292.28|6411.86|6291.86|10
1656443200000|2022-06-28 19:06:40|6412.16|6292.16|6412.75|6292.75|6412.75|6292.75|6411.91|6291.91|10
1656443210000|2022-06-28 19:06:50|6412.61|6292.61|6413.02|6293.02|6413.55|6293.55|6412.61|6292.61|10
1656443220000|2022-06-28 19:07:00|6413.44|6293.44|6414.2|6294.2|6414.54|6294.54|6413.44|6293.44|10
1656443230000|2022-06-28 19:07:10|6414.26|6294.26|6414.59|6294.59|6414.84|6294.84|6414.26|6294.26|9
1656443240000|2022-06-28 19:07:20|6414.77|6294.77|6414.87|6294.87|6414.87|6294.87|6414.67|6294.67|10
1656443250000|2022-06-28 19:07:30|6414.96|6294.96|6414.64|6294.64|6415.43|6295.43|6414.64|6294.64|10
1656443260000|2022-06-28 19:07:40|6414.56|6294.56|6413.82|6293.82|6414.72|6294.72|6413.82|6293.82|9
1656443270000|2022-06-28 19:07:50|6413.77|6293.77|6413.18|6293.18|6413.82|6293.82|6412.94|6292.94|9
1656443280000|2022-06-28 19:08:00|6413.06|6293.06|6412.81|6292.81|6413.23|6293.23|6412.75|6292.75|9
1656443290000|2022-06-28 19:08:10|6412.83|6292.83|6412.81|6292.81|6412.95|6292.95|6412.72|6292.72|9
1656443300000|2022-06-28 19:08:20|6412.94|6292.94|6412.73|6292.73|6412.97|6292.97|6412.73|6292.73|9
1656443310000|2022-06-28 19:08:30|6412.62|6292.62|6412.16|6292.16|6412.71|6292.71|6412.15|6292.15|10
1656443320000|2022-06-28 19:08:40|6412.3|6292.3|6412.33|6292.33|6412.45|6292.45|6412.15|6292.15|10
1656443330000|2022-06-28 19:08:50|6412.18|6292.18|6412.7|6292.7|6412.7|6292.7|6412.18|6292.18|10
1656443340000|2022-06-28 19:09:00|6412.82|6292.82|6412.89|6292.89|6412.89|6292.89|6412.66|6292.66|10
1656443350000|2022-06-28 19:09:10|6412.96|6292.96|6412.41|6292.41|6412.96|6292.96|6412.29|6292.29|10
1656443360000|2022-06-28 19:09:20|6412.38|6292.38|6412.11|6292.11|6412.38|6292.38|6411.99|6291.99|9
1656443370000|2022-06-28 19:09:30|6411.92|6291.92|6411.34|6291.34|6411.99|6291.99|6411.34|6291.34|10
1656443380000|2022-06-28 19:09:40|6411.46|6291.46|6411.84|6291.84|6411.84|6291.84|6411.43|6291.43|10
1656443390000|2022-06-28 19:09:50|6412.14|6292.14|6413.05|6293.05|6413.07|6293.07|6412.14|6292.14|10
1656443400000|2022-06-28 19:10:00|6413.08|6293.08|6413.7|6293.7|6413.7|6293.7|6412.87|6292.87|10
1656443410000|2022-06-28 19:10:10|6413.68|6293.68|6414.65|6294.65|6414.65|6294.65|6413.68|6293.68|10
1656443420000|2022-06-28 19:10:20|6415.11|6295.11|6414.66|6294.66|6415.4|6295.4|6414.62|6294.62|10
1656443430000|2022-06-28 19:10:30|6414.85|6294.85|6415.75|6295.75|6415.75|6295.75|6414.85|6294.85|10
1656443440000|2022-06-28 19:10:40|6415.49|6295.49|6415.14|6295.14|6415.85|6295.85|6415.14|6295.14|10
1656443450000|2022-06-28 19:10:50|6415|6295|6415.39|6295.39|6415.48|6295.48|6414.67|6294.67|10
1656443460000|2022-06-28 19:11:00|6415.44|6295.44|6415.47|6295.47|6415.47|6295.47|6415.02|6295.02|10
1656443470000|2022-06-28 19:11:10|6415.84|6295.84|6416.18|6296.18|6416.32|6296.32|6415.73|6295.73|10
1656443480000|2022-06-28 19:11:20|6416.26|6296.26|6416.62|6296.62|6416.82|6296.82|6416.26|6296.26|10
1656443490000|2022-06-28 19:11:30|6416.6|6296.6|6416.58|6296.58|6417.1|6297.1|6416.58|6296.58|10
1656443500000|2022-06-28 19:11:40|6416.48|6296.48|6415.08|6295.08|6416.48|6296.48|6415.08|6295.08|10
1656443510000|2022-06-28 19:11:50|6414.92|6294.92|6412.9|6292.9|6414.92|6294.92|6412.9|6292.9|10
1656443520000|2022-06-28 19:12:00|6412.74|6292.74|6411.62|6291.62|6412.74|6292.74|6411.62|6291.62|10
1656443530000|2022-06-28 19:12:10|6411.37|6291.37|6409.91|6289.91|6411.49|6291.49|6409.53|6289.53|10
1656443540000|2022-06-28 19:12:20|6409.66|6289.66|6409.71|6289.71|6410.25|6290.25|6409.5|6289.5|10
1656443550000|2022-06-28 19:12:30|6409.89|6289.89|6410.82|6290.82|6411.12|6291.12|6409.89|6289.89|9
1656443560000|2022-06-28 19:12:40|6411.01|6291.01|6411.11|6291.11|6411.11|6291.11|6410.75|6290.75|10
1656443570000|2022-06-28 19:12:50|6411.13|6291.13|6410|6290|6411.16|6291.16|6409.9|6289.9|10
1656443580000|2022-06-28 19:13:00|6409.93|6289.93|6409.4|6289.4|6410.21|6290.21|6409.4|6289.4|10
1656443590000|2022-06-28 19:13:10|6409.42|6289.42|6408.46|6288.46|6409.42|6289.42|6408.46|6288.46|10
1656443600000|2022-06-28 19:13:20|6408.66|6288.66|6408.19|6288.19|6408.83|6288.83|6408.19|6288.19|9
1656443610000|2022-06-28 19:13:30|6408.23|6288.23|6407.55|6287.55|6408.26|6288.26|6407.27|6287.27|10
1656443620000|2022-06-28 19:13:40|6407.96|6287.96|6407.83|6287.83|6408.1|6288.1|6407.77|6287.77|9
1656443630000|2022-06-28 19:13:50|6407.8|6287.8|6407.73|6287.73|6407.83|6287.83|6407.68|6287.68|9
1656443640000|2022-06-28 19:14:00|6407.59|6287.59|6407.32|6287.32|6407.74|6287.74|6407.32|6287.32|10
1656443650000|2022-06-28 19:14:10|6407.43|6287.43|6407.25|6287.25|6407.56|6287.56|6407.25|6287.25|10
1656443660000|2022-06-28 19:14:20|6407.32|6287.32|6406.74|6286.74|6407.41|6287.41|6406.74|6286.74|10
1656443670000|2022-06-28 19:14:30|6406.8|6286.8|6406.51|6286.51|6406.8|6286.8|6406.49|6286.49|10
1656443680000|2022-06-28 19:14:40|6406.52|6286.52|6406.5|6286.5|6406.67|6286.67|6406.48|6286.48|10
1656443690000|2022-06-28 19:14:50|6406.46|6286.46|6406.84|6286.84|6406.84|6286.84|6406.4|6286.4|10
1656443700000|2022-06-28 19:15:00|6406.89|6286.89|6407.29|6287.29|6407.57|6287.57|6406.89|6286.89|10
1656443710000|2022-06-28 19:15:10|6406.92|6286.92|6407.03|6287.03|6407.18|6287.18|6406.63|6286.63|10
1656443720000|2022-06-28 19:15:20|6406.92|6286.92|6407.1|6287.1|6407.24|6287.24|6406.85|6286.85|9
1656443730000|2022-06-28 19:15:30|6406.74|6286.74|6406.7|6286.7|6407.06|6287.06|6406.67|6286.67|10
1656443740000|2022-06-28 19:15:40|6407.26|6287.26|6406.42|6286.42|6407.26|6287.26|6406.39|6286.39|10
1656443750000|2022-06-28 19:15:50|6406.46|6286.46|6406.03|6286.03|6406.46|6286.46|6405.7|6285.7|10
1656443760000|2022-06-28 19:16:00|6406.16|6286.16|6405.69|6285.69|6406.17|6286.17|6405.64|6285.64|10
1656443770000|2022-06-28 19:16:10|6405.74|6285.74|6406.71|6286.71|6406.71|6286.71|6405.62|6285.62|10
1656443780000|2022-06-28 19:16:20|6406.85|6286.85|6406.33|6286.33|6406.89|6286.89|6406.33|6286.33|10
1656443790000|2022-06-28 19:16:30|6406.65|6286.65|6406.16|6286.16|6406.65|6286.65|6405.94|6285.94|10
1656443800000|2022-06-28 19:16:40|6406.26|6286.26|6406.44|6286.44|6406.5|6286.5|6406.21|6286.21|10
1656443810000|2022-06-28 19:16:50|6406.36|6286.36|6406.89|6286.89|6407.1|6287.1|6406.36|6286.36|10
1656443820000|2022-06-28 19:17:00|6406.86|6286.86|6406.93|6286.93|6407.01|6287.01|6406.73|6286.73|8
1656443830000|2022-06-28 19:17:10|6406.89|6286.89|6408|6288|6408|6288|6406.89|6286.89|9
1656443840000|2022-06-28 19:17:20|6408.27|6288.27|6408.4|6288.4|6408.74|6288.74|6408.27|6288.27|10
1656443850000|2022-06-28 19:17:30|6408.53|6288.53|6407.85|6287.85|6408.53|6288.53|6407.85|6287.85|10
1656443860000|2022-06-28 19:17:40|6407.8|6287.8|6407.67|6287.67|6408|6288|6407.66|6287.66|10
1656443870000|2022-06-28 19:17:50|6407.77|6287.77|6407.73|6287.73|6407.98|6287.98|6407.42|6287.42|10
1656443880000|2022-06-28 19:18:00|6407.93|6287.93|6408.14|6288.14|6408.18|6288.18|6407.86|6287.86|9
1656443890000|2022-06-28 19:18:10|6408.16|6288.16|6405.7|6285.7|6408.26|6288.26|6405.69|6285.69|10
1656443900000|2022-06-28 19:18:20|6405.49|6285.49|6404.25|6284.25|6405.49|6285.49|6404.16|6284.16|10
1656443910000|2022-06-28 19:18:30|6404.32|6284.32|6401.19|6281.19|6404.37|6284.37|6401.19|6281.19|10
1656443920000|2022-06-28 19:18:40|6401.33|6281.33|6396.87|6276.87|6401.33|6281.33|6396.87|6276.87|10
1656443930000|2022-06-28 19:18:50|6396.6|6276.6|6396.03|6276.03|6396.6|6276.6|6396.03|6276.03|10
1656443940000|2022-06-28 19:19:00|6395.9|6275.9|6396.49|6276.49|6396.49|6276.49|6395.66|6275.66|10
1656443950000|2022-06-28 19:19:10|6396.35|6276.35|6396.92|6276.92|6396.92|6276.92|6396.04|6276.04|10
1656443960000|2022-06-28 19:19:20|6396.67|6276.67|6396.99|6276.99|6396.99|6276.99|6396.67|6276.67|10
1656443970000|2022-06-28 19:19:30|6396.73|6276.73|6397.68|6277.68|6397.71|6277.71|6396.73|6276.73|10
1656443980000|2022-06-28 19:19:40|6397.86|6277.86|6398.6|6278.6|6398.6|6278.6|6397.79|6277.79|10
1656443990000|2022-06-28 19:19:50|6398.66|6278.66|6399.8|6279.8|6399.8|6279.8|6398.66|6278.66|10
1656444000000|2022-06-28 19:20:00|6399.64|6279.64|6400.67|6280.67|6400.82|6280.82|6399.64|6279.64|10
1656444010000|2022-06-28 19:20:10|6400.62|6280.62|6400.89|6280.89|6401.4|6281.4|6400.62|6280.62|10
1656444020000|2022-06-28 19:20:20|6400.75|6280.75|6400.39|6280.39|6400.75|6280.75|6400.39|6280.39|10
1656444030000|2022-06-28 19:20:30|6400.44|6280.44|6399.26|6279.26|6400.44|6280.44|6399.26|6279.26|10
1656444040000|2022-06-28 19:20:40|6399.23|6279.23|6399.84|6279.84|6399.84|6279.84|6399.23|6279.23|10
1656444050000|2022-06-28 19:20:50|6399.5|6279.5|6399.96|6279.96|6399.96|6279.96|6399.5|6279.5|10
1656444060000|2022-06-28 19:21:00|6399.97|6279.97|6400.37|6280.37|6400.5|6280.5|6399.97|6279.97|9
1656444070000|2022-06-28 19:21:10|6400.35|6280.35|6401.11|6281.11|6401.11|6281.11|6400.17|6280.17|10
1656444080000|2022-06-28 19:21:20|6400.84|6280.84|6401.64|6281.64|6401.71|6281.71|6400.84|6280.84|9
1656444090000|2022-06-28 19:21:30|6401.83|6281.83|6402.9|6282.9|6402.9|6282.9|6401.83|6281.83|10
1656444100000|2022-06-28 19:21:40|6402.91|6282.91|6402.93|6282.93|6403.01|6283.01|6402.83|6282.83|10
1656444110000|2022-06-28 19:21:50|6402.7|6282.7|6402.76|6282.76|6403.19|6283.19|6402.7|6282.7|10
1656444120000|2022-06-28 19:22:00|6402.82|6282.82|6403.3|6283.3|6403.3|6283.3|6402.82|6282.82|9
1656444130000|2022-06-28 19:22:10|6403.27|6283.27|6403.37|6283.37|6403.42|6283.42|6403.09|6283.09|10
1656444140000|2022-06-28 19:22:20|6403.19|6283.19|6403.93|6283.93|6403.93|6283.93|6403.16|6283.16|9
1656444150000|2022-06-28 19:22:30|6403.86|6283.86|6404.31|6284.31|6404.31|6284.31|6403.75|6283.75|9
1656444160000|2022-06-28 19:22:40|6404.47|6284.47|6404.61|6284.61|6404.64|6284.64|6404.44|6284.44|9
1656444170000|2022-06-28 19:22:50|6404.41|6284.41|6404.57|6284.57|6404.72|6284.72|6404.41|6284.41|10
1656444180000|2022-06-28 19:23:00|6404.49|6284.49|6404.34|6284.34|6404.49|6284.49|6404.09|6284.09|10
1656444190000|2022-06-28 19:23:10|6404.51|6284.51|6404.79|6284.79|6405.29|6285.29|6404.51|6284.51|10
1656444200000|2022-06-28 19:23:20|6405.14|6285.14|6405.48|6285.48|6405.49|6285.49|6404.82|6284.82|10
1656444210000|2022-06-28 19:23:30|6405.5|6285.5|6405.9|6285.9|6406.13|6286.13|6405.45|6285.45|10
1656444220000|2022-06-28 19:23:40|6405.76|6285.76|6406.97|6286.97|6406.97|6286.97|6405.76|6285.76|10
1656444230000|2022-06-28 19:23:50|6406.83|6286.83|6408.26|6288.26|6408.26|6288.26|6406.83|6286.83|10
1656444240000|2022-06-28 19:24:00|6408.2|6288.2|6409.43|6289.43|6409.43|6289.43|6408.2|6288.2|9
1656444250000|2022-06-28 19:24:10|6409.57|6289.57|6409.57|6289.57|6409.82|6289.82|6409.57|6289.57|10
1656444260000|2022-06-28 19:24:20|6409.58|6289.58|6409.62|6289.62|6410.09|6290.09|6409.55|6289.55|10
1656444270000|2022-06-28 19:24:30|6409.89|6289.89|6410.71|6290.71|6410.77|6290.77|6409.89|6289.89|10
1656444280000|2022-06-28 19:24:40|6411.03|6291.03|6411.27|6291.27|6411.36|6291.36|6411.01|6291.01|10
1656444290000|2022-06-28 19:24:50|6411.15|6291.15|6410.72|6290.72|6411.18|6291.18|6410.69|6290.69|10
1656444300000|2022-06-28 19:25:00|6410.78|6290.78|6409.39|6289.39|6410.78|6290.78|6409.38|6289.38|9
1656444310000|2022-06-28 19:25:10|6409.51|6289.51|6407.67|6287.67|6409.51|6289.51|6407.04|6287.04|10
1656444320000|2022-06-28 19:25:20|6407.31|6287.31|6403.97|6283.97|6407.31|6287.31|6403.97|6283.97|10
1656444330000|2022-06-28 19:25:30|6403.76|6283.76|6404.35|6284.35|6404.45|6284.45|6403.76|6283.76|10
1656444340000|2022-06-28 19:25:40|6404.44|6284.44|6404.22|6284.22|6404.57|6284.57|6404.04|6284.04|10
1656444350000|2022-06-28 19:25:50|6404.24|6284.24|6404.48|6284.48|6404.48|6284.48|6404.24|6284.24|8
1656444360000|2022-06-28 19:26:00|6404.58|6284.58|6404.37|6284.37|6404.58|6284.58|6404.32|6284.32|9
1656444370000|2022-06-28 19:26:10|6404.24|6284.24|6405.57|6285.57|6405.58|6285.58|6404.24|6284.24|9
1656444380000|2022-06-28 19:26:20|6405.95|6285.95|6407.69|6287.69|6407.96|6287.96|6405.95|6285.95|9
1656444390000|2022-06-28 19:26:30|6408.55|6288.55|6410.92|6290.92|6411.13|6291.13|6408.55|6288.55|10
1656444400000|2022-06-28 19:26:40|6411.09|6291.09|6411.4|6291.4|6411.46|6291.46|6411.09|6291.09|10
1656444410000|2022-06-28 19:26:50|6411.05|6291.05|6411.2|6291.2|6411.59|6291.59|6411.05|6291.05|10
1656444420000|2022-06-28 19:27:00|6411.64|6291.64|6409.5|6289.5|6411.64|6291.64|6409.5|6289.5|10
1656444430000|2022-06-28 19:27:10|6409.52|6289.52|6409.7|6289.7|6409.96|6289.96|6409.32|6289.32|10
1656444440000|2022-06-28 19:27:20|6409.5|6289.5|6408.19|6288.19|6409.5|6289.5|6408.19|6288.19|10
1656444450000|2022-06-28 19:27:30|6408.24|6288.24|6408.19|6288.19|6408.34|6288.34|6408.05|6288.05|9
1656444460000|2022-06-28 19:27:40|6408.1|6288.1|6408.09|6288.09|6408.51|6288.51|6407.99|6287.99|9
1656444470000|2022-06-28 19:27:50|6407.89|6287.89|6407.77|6287.77|6407.99|6287.99|6407.77|6287.77|8
1656444480000|2022-06-28 19:28:00|6407.74|6287.74|6407.27|6287.27|6407.75|6287.75|6407.17|6287.17|9
1656444490000|2022-06-28 19:28:10|6407.07|6287.07|6407.08|6287.08|6407.15|6287.15|6406.81|6286.81|8
1656444500000|2022-06-28 19:28:20|6407.05|6287.05|6406.62|6286.62|6407.05|6287.05|6406.62|6286.62|9
1656444510000|2022-06-28 19:28:30|6406.59|6286.59|6406.37|6286.37|6406.64|6286.64|6406.23|6286.23|10
1656444520000|2022-06-28 19:28:40|6406.58|6286.58|6406.73|6286.73|6406.83|6286.83|6406.56|6286.56|10
1656444530000|2022-06-28 19:28:50|6407|6287|6408.03|6288.03|6408.03|6288.03|6407|6287|10
1656444540000|2022-06-28 19:29:00|6407.65|6287.65|6407.87|6287.87|6408.03|6288.03|6407.43|6287.43|9
1656444550000|2022-06-28 19:29:10|6407.98|6287.98|6408.37|6288.37|6408.37|6288.37|6407.92|6287.92|10
1656444560000|2022-06-28 19:29:20|6408.34|6288.34|6408.11|6288.11|6408.34|6288.34|6408.11|6288.11|10
1656444570000|2022-06-28 19:29:30|6407.98|6287.98|6407.6|6287.6|6408.09|6288.09|6407.58|6287.58|9
1656444580000|2022-06-28 19:29:40|6407.64|6287.64|6408|6288|6408.27|6288.27|6407.64|6287.64|10
1656444590000|2022-06-28 19:29:50|6408.04|6288.04|6408.06|6288.06|6408.2|6288.2|6407.73|6287.73|10
1656444600000|2022-06-28 19:30:00|6407.73|6287.73|6407.83|6287.83|6407.83|6287.83|6407.34|6287.34|10
1656444610000|2022-06-28 19:30:10|6408.49|6288.49|6407.84|6287.84|6408.49|6288.49|6407.68|6287.68|10
1656444620000|2022-06-28 19:30:20|6408.17|6288.17|6408.6|6288.6|6408.73|6288.73|6407.9|6287.9|10
1656444630000|2022-06-28 19:30:30|6408.43|6288.43|6408.39|6288.39|6408.6|6288.6|6408.29|6288.29|10
1656444640000|2022-06-28 19:30:40|6408.38|6288.38|6408.19|6288.19|6408.49|6288.49|6408.19|6288.19|10
1656444650000|2022-06-28 19:30:50|6408.21|6288.21|6408.38|6288.38|6408.38|6288.38|6407.89|6287.89|9
1656444660000|2022-06-28 19:31:00|6408.26|6288.26|6407.67|6287.67|6408.44|6288.44|6407.67|6287.67|10
1656444670000|2022-06-28 19:31:10|6407.75|6287.75|6406.97|6286.97|6407.84|6287.84|6406.97|6286.97|10
1656444680000|2022-06-28 19:31:20|6407.34|6287.34|6406.9|6286.9|6407.55|6287.55|6406.9|6286.9|9
1656444690000|2022-06-28 19:31:30|6406.95|6286.95|6406.72|6286.72|6406.99|6286.99|6406.72|6286.72|10
1656444700000|2022-06-28 19:31:40|6406.7|6286.7|6405.81|6285.81|6407.54|6287.54|6405.68|6285.68|10
1656444710000|2022-06-28 19:31:50|6406|6286|6408.35|6288.35|6408.35|6288.35|6406|6286|10
1656444720000|2022-06-28 19:32:00|6408.3|6288.3|6408.71|6288.71|6408.71|6288.71|6408.27|6288.27|8
1656444730000|2022-06-28 19:32:10|6408.61|6288.61|6408.58|6288.58|6408.91|6288.91|6408.57|6288.57|10
1656444740000|2022-06-28 19:32:20|6408.61|6288.61|6410.11|6290.11|6410.11|6290.11|6408.61|6288.61|9
1656444750000|2022-06-28 19:32:30|6410.25|6290.25|6410.61|6290.61|6410.73|6290.73|6410.25|6290.25|8
1656444760000|2022-06-28 19:32:40|6410.72|6290.72|6411.14|6291.14|6411.14|6291.14|6410.61|6290.61|9
1656444770000|2022-06-28 19:32:50|6411.29|6291.29|6412.83|6292.83|6413.02|6293.02|6411.24|6291.24|10
1656444780000|2022-06-28 19:33:00|6413.8|6293.8|6414.68|6294.68|6415.18|6295.18|6413.77|6293.77|9
1656444790000|2022-06-28 19:33:10|6414.36|6294.36|6413.94|6293.94|6414.46|6294.46|6413.8|6293.8|9
1656444800000|2022-06-28 19:33:20|6413.6|6293.6|6413.5|6293.5|6413.81|6293.81|6413.44|6293.44|10
1656444810000|2022-06-28 19:33:30|6413.44|6293.44|6413.63|6293.63|6413.85|6293.85|6413.44|6293.44|10
1656444820000|2022-06-28 19:33:40|6413.72|6293.72|6413.3|6293.3|6413.72|6293.72|6413.22|6293.22|10
1656444830000|2022-06-28 19:33:50|6412.89|6292.89|6410.91|6290.91|6413|6293|6410.91|6290.91|10
1656444840000|2022-06-28 19:34:00|6410.83|6290.83|6410.84|6290.84|6411.21|6291.21|6410.66|6290.66|9
1656444850000|2022-06-28 19:34:10|6410.66|6290.66|6410.67|6290.67|6410.84|6290.84|6410.64|6290.64|9
1656444860000|2022-06-28 19:34:20|6410.12|6290.12|6410.21|6290.21|6410.37|6290.37|6410.07|6290.07|9
1656444870000|2022-06-28 19:34:30|6410.04|6290.04|6410.66|6290.66|6411.02|6291.02|6410.04|6290.04|10
1656444880000|2022-06-28 19:34:40|6410.86|6290.86|6409.54|6289.54|6410.86|6290.86|6409.54|6289.54|10
1656444890000|2022-06-28 19:34:50|6409.68|6289.68|6408.58|6288.58|6409.97|6289.97|6408.58|6288.58|10
1656444900000|2022-06-28 19:35:00|6408.73|6288.73|6407.58|6287.58|6409.02|6289.02|6407.58|6287.58|10
1656444910000|2022-06-28 19:35:10|6407.83|6287.83|6407.62|6287.62|6408.32|6288.32|6407.62|6287.62|9
1656444920000|2022-06-28 19:35:20|6407.69|6287.69|6406.76|6286.76|6407.69|6287.69|6406.76|6286.76|9
1656444930000|2022-06-28 19:35:30|6406.72|6286.72|6406.41|6286.41|6406.72|6286.72|6406.41|6286.41|9
1656444940000|2022-06-28 19:35:40|6406.33|6286.33|6406.44|6286.44|6406.56|6286.56|6406.3|6286.3|10
1656444950000|2022-06-28 19:35:50|6406.56|6286.56|6407.08|6287.08|6407.08|6287.08|6406.46|6286.46|9
1656444960000|2022-06-28 19:36:00|6406.98|6286.98|6407.13|6287.13|6407.13|6287.13|6406.9|6286.9|10
1656444970000|2022-06-28 19:36:10|6407.36|6287.36|6407.84|6287.84|6407.9|6287.9|6407.36|6287.36|8
1656444980000|2022-06-28 19:36:20|6407.82|6287.82|6407.61|6287.61|6407.96|6287.96|6407.61|6287.61|10
1656444990000|2022-06-28 19:36:30|6407.56|6287.56|6407.72|6287.72|6407.72|6287.72|6407.38|6287.38|10
1656445000000|2022-06-28 19:36:40|6407.4|6287.4|6408.88|6288.88|6408.88|6288.88|6407.4|6287.4|10
1656445010000|2022-06-28 19:36:50|6409.07|6289.07|6407.6|6287.6|6409.07|6289.07|6407.6|6287.6|10
1656445020000|2022-06-28 19:37:00|6407.09|6287.09|6402.9|6282.9|6407.09|6287.09|6402.9|6282.9|10
1656445030000|2022-06-28 19:37:10|6403.19|6283.19|6402.54|6282.54|6403.19|6283.19|6402.47|6282.47|9
1656445040000|2022-06-28 19:37:20|6402.62|6282.62|6401.83|6281.83|6402.62|6282.62|6401.74|6281.74|9
1656445050000|2022-06-28 19:37:30|6401.81|6281.81|6401.99|6281.99|6402.32|6282.32|6401.81|6281.81|10
1656445060000|2022-06-28 19:37:40|6402.26|6282.26|6402.69|6282.69|6402.69|6282.69|6401.47|6281.47|10
1656445070000|2022-06-28 19:37:50|6402.8|6282.8|6402.67|6282.67|6403.01|6283.01|6402.55|6282.55|10
1656445080000|2022-06-28 19:38:00|6402.74|6282.74|6402.73|6282.73|6403.05|6283.05|6402.73|6282.73|9
1656445090000|2022-06-28 19:38:10|6402.71|6282.71|6402.6|6282.6|6402.76|6282.76|6402.37|6282.37|10
1656445100000|2022-06-28 19:38:20|6402.79|6282.79|6402.53|6282.53|6402.79|6282.79|6402.53|6282.53|9
1656445110000|2022-06-28 19:38:30|6402.52|6282.52|6402.76|6282.76|6402.91|6282.91|6402.48|6282.48|10
1656445120000|2022-06-28 19:38:40|6402.77|6282.77|6402.4|6282.4|6402.8|6282.8|6401.95|6281.95|10
1656445130000|2022-06-28 19:38:50|6402.24|6282.24|6402.51|6282.51|6402.59|6282.59|6402.24|6282.24|10
1656445140000|2022-06-28 19:39:00|6402.65|6282.65|6402.54|6282.54|6403|6283|6402.42|6282.42|10
1656445150000|2022-06-28 19:39:10|6402.49|6282.49|6402.11|6282.11|6402.49|6282.49|6402.11|6282.11|9
1656445160000|2022-06-28 19:39:20|6402.06|6282.06|6401.96|6281.96|6402.37|6282.37|6401.96|6281.96|9
1656445170000|2022-06-28 19:39:30|6402.06|6282.06|6401.85|6281.85|6402.36|6282.36|6401.75|6281.75|10
1656445180000|2022-06-28 19:39:40|6401.79|6281.79|6401.69|6281.69|6401.79|6281.79|6401.47|6281.47|10
1656445190000|2022-06-28 19:39:50|6401.65|6281.65|6401.73|6281.73|6401.9|6281.9|6401.57|6281.57|10
1656445200000|2022-06-28 19:40:00|6401.93|6281.93|6403.96|6283.96|6404.12|6284.12|6401.89|6281.89|10
1656445210000|2022-06-28 19:40:10|6403.36|6283.36|6403.75|6283.75|6403.98|6283.98|6403.27|6283.27|10
1656445220000|2022-06-28 19:40:20|6403.79|6283.79|6403.45|6283.45|6404|6284|6403.45|6283.45|8
1656445230000|2022-06-28 19:40:30|6403.17|6283.17|6402.83|6282.83|6403.63|6283.63|6402.68|6282.68|10
1656445240000|2022-06-28 19:40:40|6402.7|6282.7|6403.15|6283.15|6403.22|6283.22|6402.63|6282.63|10
1656445250000|2022-06-28 19:40:50|6403.41|6283.41|6402.99|6282.99|6403.62|6283.62|6402.99|6282.99|9
1656445260000|2022-06-28 19:41:00|6402.94|6282.94|6402.43|6282.43|6402.94|6282.94|6402.43|6282.43|9
1656445270000|2022-06-28 19:41:10|6402.48|6282.48|6402.16|6282.16|6402.48|6282.48|6402|6282|10
1656445280000|2022-06-28 19:41:20|6402.02|6282.02|6401.75|6281.75|6402.02|6282.02|6401.74|6281.74|10
1656445290000|2022-06-28 19:41:30|6401.84|6281.84|6401.65|6281.65|6401.84|6281.84|6401.51|6281.51|9
1656445300000|2022-06-28 19:41:40|6401.64|6281.64|6401.7|6281.7|6401.7|6281.7|6401.48|6281.48|10
1656445310000|2022-06-28 19:41:50|6402.11|6282.11|6402.79|6282.79|6402.82|6282.82|6401.8|6281.8|10
1656445320000|2022-06-28 19:42:00|6402.85|6282.85|6402.51|6282.51|6402.97|6282.97|6402.07|6282.07|10
1656445330000|2022-06-28 19:42:10|6402.37|6282.37|6402.88|6282.88|6402.88|6282.88|6402.37|6282.37|9
1656445340000|2022-06-28 19:42:20|6402.76|6282.76|6402.55|6282.55|6402.76|6282.76|6402.37|6282.37|10
1656445350000|2022-06-28 19:42:30|6402.26|6282.26|6403.06|6283.06|6403.06|6283.06|6402.2|6282.2|9
1656445360000|2022-06-28 19:42:40|6402.99|6282.99|6402.58|6282.58|6403.04|6283.04|6402.58|6282.58|10
1656445370000|2022-06-28 19:42:50|6402.79|6282.79|6402.42|6282.42|6402.91|6282.91|6402.41|6282.41|10
1656445380000|2022-06-28 19:43:00|6402.48|6282.48|6403.03|6283.03|6403.03|6283.03|6402.47|6282.47|10
1656445390000|2022-06-28 19:43:10|6403.01|6283.01|6403.15|6283.15|6403.15|6283.15|6402.71|6282.71|9
1656445400000|2022-06-28 19:43:20|6403.11|6283.11|6403.39|6283.39|6403.39|6283.39|6403.08|6283.08|9
1656445410000|2022-06-28 19:43:30|6403.18|6283.18|6403.13|6283.13|6403.26|6283.26|6402.83|6282.83|10
1656445420000|2022-06-28 19:43:40|6403.05|6283.05|6403.97|6283.97|6403.97|6283.97|6402.93|6282.93|10
1656445430000|2022-06-28 19:43:50|6403.94|6283.94|6404.12|6284.12|6404.12|6284.12|6403.94|6283.94|9
1656445440000|2022-06-28 19:44:00|6404.05|6284.05|6403.54|6283.54|6404.05|6284.05|6403.54|6283.54|9
1656445450000|2022-06-28 19:44:10|6403.59|6283.59|6402.8|6282.8|6403.68|6283.68|6402.8|6282.8|10
1656445460000|2022-06-28 19:44:20|6402.88|6282.88|6402.82|6282.82|6403.05|6283.05|6402.81|6282.81|10
1656445470000|2022-06-28 19:44:30|6402.84|6282.84|6402.79|6282.79|6402.93|6282.93|6402.73|6282.73|10
1656445480000|2022-06-28 19:44:40|6402.81|6282.81|6402.79|6282.79|6402.98|6282.98|6402.61|6282.61|10
1656445490000|2022-06-28 19:44:50|6402.97|6282.97|6403.05|6283.05|6403.13|6283.13|6402.58|6282.58|10
1656445500000|2022-06-28 19:45:00|6403.01|6283.01|6403|6283|6403.11|6283.11|6402.83|6282.83|10
1656445510000|2022-06-28 19:45:10|6402.66|6282.66|6403.03|6283.03|6403.03|6283.03|6402.59|6282.59|10
1656445520000|2022-06-28 19:45:20|6403.02|6283.02|6402.54|6282.54|6403.02|6283.02|6402.36|6282.36|9
1656445530000|2022-06-28 19:45:30|6402.65|6282.65|6403.01|6283.01|6403.31|6283.31|6402.65|6282.65|10
1656445540000|2022-06-28 19:45:40|6402.92|6282.92|6404.16|6284.16|6404.16|6284.16|6402.92|6282.92|9
1656445550000|2022-06-28 19:45:50|6404.31|6284.31|6404.92|6284.92|6405.07|6285.07|6404.1|6284.1|10
1656445560000|2022-06-28 19:46:00|6404.62|6284.62|6405.85|6285.85|6405.86|6285.86|6404.62|6284.62|10
1656445570000|2022-06-28 19:46:10|6405.98|6285.98|6409.17|6289.17|6409.17|6289.17|6405.98|6285.98|9
1656445580000|2022-06-28 19:46:20|6409.11|6289.11|6408.98|6288.98|6409.54|6289.54|6408.98|6288.98|10
1656445590000|2022-06-28 19:46:30|6409.25|6289.25|6408.6|6288.6|6409.26|6289.26|6408.6|6288.6|10
1656445600000|2022-06-28 19:46:40|6408.57|6288.57|6407.79|6287.79|6408.57|6288.57|6407.56|6287.56|10
1656445610000|2022-06-28 19:46:50|6407.09|6287.09|6399.59|6279.59|6407.09|6287.09|6399.59|6279.59|10
1656445620000|2022-06-28 19:47:00|6399.06|6279.06|6397.79|6277.79|6399.06|6279.06|6397.71|6277.71|10
1656445630000|2022-06-28 19:47:10|6397.58|6277.58|6391.35|6271.35|6397.58|6277.58|6391.35|6271.35|10
1656445640000|2022-06-28 19:47:20|6390.68|6270.68|6388.95|6268.95|6390.79|6270.79|6388.95|6268.95|9
1656445650000|2022-06-28 19:47:30|6389.07|6269.07|6389.23|6269.23|6389.25|6269.25|6388.92|6268.92|9
1656445660000|2022-06-28 19:47:40|6389.26|6269.26|6387.79|6267.79|6389.64|6269.64|6387.79|6267.79|8
1656445670000|2022-06-28 19:47:50|6387.8|6267.8|6388.17|6268.17|6388.23|6268.23|6387.7|6267.7|10
1656445680000|2022-06-28 19:48:00|6388.11|6268.11|6389.14|6269.14|6389.14|6269.14|6388.02|6268.02|10
1656445690000|2022-06-28 19:48:10|6389.6|6269.6|6390.89|6270.89|6390.89|6270.89|6389.6|6269.6|10
1656445700000|2022-06-28 19:48:20|6390.87|6270.87|6390.78|6270.78|6391.19|6271.19|6390.39|6270.39|10
1656445710000|2022-06-28 19:48:30|6390.67|6270.67|6390.94|6270.94|6391.52|6271.52|6390.67|6270.67|10
1656445720000|2022-06-28 19:48:40|6391.03|6271.03|6391.61|6271.61|6391.67|6271.67|6391.03|6271.03|10
1656445730000|2022-06-28 19:48:50|6391.53|6271.53|6392.11|6272.11|6392.11|6272.11|6391.53|6271.53|10
1656445740000|2022-06-28 19:49:00|6391.63|6271.63|6391.46|6271.46|6392.06|6272.06|6391.41|6271.41|10
1656445750000|2022-06-28 19:49:10|6391.65|6271.65|6393.03|6273.03|6393.07|6273.07|6391.63|6271.63|10
1656445760000|2022-06-28 19:49:20|6393.2|6273.2|6393.93|6273.93|6393.93|6273.93|6393.15|6273.15|9
1656445770000|2022-06-28 19:49:30|6393.97|6273.97|6393.79|6273.79|6394.03|6274.03|6393.6|6273.6|10
1656445780000|2022-06-28 19:49:40|6393.78|6273.78|6393.47|6273.47|6393.83|6273.83|6393.46|6273.46|9
1656445790000|2022-06-28 19:49:50|6393.44|6273.44|6393.45|6273.45|6393.72|6273.72|6393.05|6273.05|9
1656445800000|2022-06-28 19:50:00|6393.18|6273.18|6393.56|6273.56|6393.87|6273.87|6393.18|6273.18|9
1656445810000|2022-06-28 19:50:10|6393.52|6273.52|6394.14|6274.14|6394.14|6274.14|6393.52|6273.52|9
1656445820000|2022-06-28 19:50:20|6393.91|6273.91|6392.77|6272.77|6393.91|6273.91|6392.44|6272.44|10
1656445830000|2022-06-28 19:50:30|6393|6273|6392.52|6272.52|6393|6273|6392.19|6272.19|9
1656445840000|2022-06-28 19:50:40|6392.33|6272.33|6391.84|6271.84|6392.35|6272.35|6391.43|6271.43|10
1656445850000|2022-06-28 19:50:50|6391.69|6271.69|6390.93|6270.93|6391.69|6271.69|6390.72|6270.72|10
1656445860000|2022-06-28 19:51:00|6390.8|6270.8|6389.79|6269.79|6390.88|6270.88|6389.79|6269.79|9
1656445870000|2022-06-28 19:51:10|6389.96|6269.96|6389.57|6269.57|6389.96|6269.96|6389.49|6269.49|10
1656445880000|2022-06-28 19:51:20|6389.53|6269.53|6388.66|6268.66|6389.77|6269.77|6388.66|6268.66|10
1656445890000|2022-06-28 19:51:30|6388.57|6268.57|6389.51|6269.51|6389.51|6269.51|6388.39|6268.39|10
1656445900000|2022-06-28 19:51:40|6389.71|6269.71|6391.72|6271.72|6391.72|6271.72|6389.71|6269.71|10
1656445910000|2022-06-28 19:51:50|6391.86|6271.86|6392.38|6272.38|6392.57|6272.57|6391.86|6271.86|9
1656445920000|2022-06-28 19:52:00|6392.6|6272.6|6392.58|6272.58|6392.94|6272.94|6392.58|6272.58|9
1656445930000|2022-06-28 19:52:10|6392.82|6272.82|6393.69|6273.69|6393.9|6273.9|6392.82|6272.82|10
1656445940000|2022-06-28 19:52:20|6394.11|6274.11|6394.33|6274.33|6394.45|6274.45|6393.79|6273.79|10
1656445950000|2022-06-28 19:52:30|6394.12|6274.12|6394.03|6274.03|6394.53|6274.53|6393.74|6273.74|10
1656445960000|2022-06-28 19:52:40|6394.23|6274.23|6393.81|6273.81|6394.23|6274.23|6393.6|6273.6|10
1656445970000|2022-06-28 19:52:50|6393.75|6273.75|6393.68|6273.68|6394.23|6274.23|6393.45|6273.45|9
1656445980000|2022-06-28 19:53:00|6393.21|6273.21|6394.24|6274.24|6394.24|6274.24|6393.13|6273.13|10
1656445990000|2022-06-28 19:53:10|6394.06|6274.06|6394.35|6274.35|6394.35|6274.35|6393.77|6273.77|10
1656446000000|2022-06-28 19:53:20|6394.38|6274.38|6394.14|6274.14|6394.38|6274.38|6393.93|6273.93|9
1656446010000|2022-06-28 19:53:30|6394.22|6274.22|6394.32|6274.32|6394.57|6274.57|6394.22|6274.22|10
1656446020000|2022-06-28 19:53:40|6394.69|6274.69|6396.51|6276.51|6396.51|6276.51|6394.67|6274.67|10
1656446030000|2022-06-28 19:53:50|6396.7|6276.7|6397.26|6277.26|6397.27|6277.27|6396.7|6276.7|10
1656446040000|2022-06-28 19:54:00|6397.08|6277.08|6398.03|6278.03|6398.03|6278.03|6397.08|6277.08|10
1656446050000|2022-06-28 19:54:10|6398.13|6278.13|6397.02|6277.02|6398.28|6278.28|6397.02|6277.02|10
1656446060000|2022-06-28 19:54:20|6397.07|6277.07|6397.53|6277.53|6397.64|6277.64|6397.01|6277.01|10
1656446070000|2022-06-28 19:54:30|6397.56|6277.56|6397.67|6277.67|6397.68|6277.68|6397.46|6277.46|9
1656446080000|2022-06-28 19:54:40|6397.63|6277.63|6397.83|6277.83|6397.93|6277.93|6397.63|6277.63|9
1656446090000|2022-06-28 19:54:50|6397.93|6277.93|6398.17|6278.17|6398.28|6278.28|6397.75|6277.75|10
1656446100000|2022-06-28 19:55:00|6398.21|6278.21|6396.67|6276.67|6398.21|6278.21|6396.67|6276.67|10
1656446110000|2022-06-28 19:55:10|6396.77|6276.77|6396.85|6276.85|6397.33|6277.33|6396.74|6276.74|10
1656446120000|2022-06-28 19:55:20|6396.69|6276.69|6395.98|6275.98|6396.81|6276.81|6395.55|6275.55|10
1656446130000|2022-06-28 19:55:30|6395.95|6275.95|6394.9|6274.9|6395.95|6275.95|6394.9|6274.9|10
1656446140000|2022-06-28 19:55:40|6394.87|6274.87|6394.55|6274.55|6395.07|6275.07|6394.53|6274.53|10
1656446150000|2022-06-28 19:55:50|6394.64|6274.64|6394.79|6274.79|6394.91|6274.91|6394.35|6274.35|9
1656446160000|2022-06-28 19:56:00|6394.92|6274.92|6394.3|6274.3|6394.99|6274.99|6394.3|6274.3|10
1656446170000|2022-06-28 19:56:10|6394.35|6274.35|6394.38|6274.38|6394.53|6274.53|6394.32|6274.32|9
1656446180000|2022-06-28 19:56:20|6394.28|6274.28|6394.71|6274.71|6394.71|6274.71|6394.28|6274.28|10
1656446190000|2022-06-28 19:56:30|6394.84|6274.84|6395.22|6275.22|6395.22|6275.22|6394.84|6274.84|10
1656446200000|2022-06-28 19:56:40|6395.09|6275.09|6394.96|6274.96|6395.3|6275.3|6394.96|6274.96|10
1656446210000|2022-06-28 19:56:50|6394.84|6274.84|6395.25|6275.25|6395.25|6275.25|6394.82|6274.82|10
1656446220000|2022-06-28 19:57:00|6395.22|6275.22|6395.28|6275.28|6395.36|6275.36|6395.1|6275.1|9
1656446230000|2022-06-28 19:57:10|6395.22|6275.22|6395.9|6275.9|6396.25|6276.25|6395.19|6275.19|9
1656446240000|2022-06-28 19:57:20|6396.29|6276.29|6397.53|6277.53|6397.58|6277.58|6396.29|6276.29|10
1656446250000|2022-06-28 19:57:30|6397.67|6277.67|6397.7|6277.7|6397.7|6277.7|6397.26|6277.26|10
1656446260000|2022-06-28 19:57:40|6397.56|6277.56|6397.96|6277.96|6398|6278|6397.56|6277.56|10
1656446270000|2022-06-28 19:57:50|6398.08|6278.08|6398.01|6278.01|6398.25|6278.25|6397.8|6277.8|10
1656446280000|2022-06-28 19:58:00|6397.87|6277.87|6398.99|6278.99|6399.16|6279.16|6397.87|6277.87|10
1656446290000|2022-06-28 19:58:10|6399.28|6279.28|6399.63|6279.63|6399.63|6279.63|6398.9|6278.9|10
1656446300000|2022-06-28 19:58:20|6399.56|6279.56|6399.63|6279.63|6400.03|6280.03|6399.49|6279.49|10
1656446310000|2022-06-28 19:58:30|6399.53|6279.53|6398.87|6278.87|6399.53|6279.53|6398.77|6278.77|10
1656446320000|2022-06-28 19:58:40|6398.93|6278.93|6398.91|6278.91|6399.27|6279.27|6398.46|6278.46|10
1656446330000|2022-06-28 19:58:50|6399.52|6279.52|6401.01|6281.01|6401.25|6281.25|6399.25|6279.25|10
1656446340000|2022-06-28 19:59:00|6401.65|6281.65|6401.97|6281.97|6401.97|6281.97|6400.98|6280.98|9
1656446350000|2022-06-28 19:59:10|6401.8|6281.8|6400.52|6280.52|6402.28|6282.28|6400.52|6280.52|10
1656446360000|2022-06-28 19:59:20|6400.58|6280.58|6400.33|6280.33|6400.65|6280.65|6400.33|6280.33|9
1656446370000|2022-06-28 19:59:30|6400.11|6280.11|6400.32|6280.32|6400.37|6280.37|6400.11|6280.11|10
1656446380000|2022-06-28 19:59:40|6400.42|6280.42|6400.03|6280.03|6400.42|6280.42|6400.03|6280.03|10
1656446390000|2022-06-28 19:59:50|6399.96|6279.96|6400.5|6280.5|6400.5|6280.5|6399.78|6279.78|9
1656446400000|2022-06-28 20:00:00|6400.46|6280.46|6400.27|6280.27|6400.68|6280.68|6400.21|6280.21|10
1656446410000|2022-06-28 20:00:10|6400.16|6280.16|6399.75|6279.75|6400.16|6280.16|6399.46|6279.46|10
1656446420000|2022-06-28 20:00:20|6399.78|6279.78|6401.15|6281.15|6401.44|6281.44|6399.64|6279.64|10
1656446430000|2022-06-28 20:00:30|6401.25|6281.25|6402.92|6282.92|6403.09|6283.09|6401.25|6281.25|9
1656446440000|2022-06-28 20:00:40|6402.91|6282.91|6402.69|6282.69|6403.4|6283.4|6402.23|6282.23|10
1656446450000|2022-06-28 20:00:50|6403.9|6283.9|6406.03|6286.03|6406.03|6286.03|6403.78|6283.78|10
1656446460000|2022-06-28 20:01:00|6405.68|6285.68|6408.2|6288.2|6408.2|6288.2|6405.68|6285.68|10
1656446470000|2022-06-28 20:01:10|6408.14|6288.14|6408.13|6288.13|6408.34|6288.34|6407.98|6287.98|10
1656446480000|2022-06-28 20:01:20|6408.17|6288.17|6407.37|6287.37|6408.17|6288.17|6407.37|6287.37|10
1656446490000|2022-06-28 20:01:30|6407.27|6287.27|6406.96|6286.96|6407.36|6287.36|6406.76|6286.76|10
1656446500000|2022-06-28 20:01:40|6406.95|6286.95|6406.02|6286.02|6406.95|6286.95|6406.02|6286.02|9
1656446510000|2022-06-28 20:01:50|6406.04|6286.04|6405.01|6285.01|6406.04|6286.04|6405.01|6285.01|9
1656446520000|2022-06-28 20:02:00|6404.64|6284.64|6402.89|6282.89|6404.64|6284.64|6402.68|6282.68|10
1656446530000|2022-06-28 20:02:10|6402.66|6282.66|6403.28|6283.28|6403.28|6283.28|6402.6|6282.6|10
1656446540000|2022-06-28 20:02:20|6403.23|6283.23|6402.04|6282.04|6403.23|6283.23|6402.04|6282.04|10
1656446550000|2022-06-28 20:02:30|6401.95|6281.95|6401.85|6281.85|6402.17|6282.17|6401.79|6281.79|8
1656446560000|2022-06-28 20:02:40|6401.77|6281.77|6401.25|6281.25|6401.85|6281.85|6401.25|6281.25|10
1656446570000|2022-06-28 20:02:50|6401.17|6281.17|6401.21|6281.21|6401.4|6281.4|6400.72|6280.72|10
1656446580000|2022-06-28 20:03:00|6400.74|6280.74|6401.02|6281.02|6401.57|6281.57|6400.74|6280.74|10
1656446590000|2022-06-28 20:03:10|6401.07|6281.07|6400.81|6280.81|6401.07|6281.07|6400.78|6280.78|8
1656446600000|2022-06-28 20:03:20|6400.82|6280.82|6399.83|6279.83|6400.82|6280.82|6399.71|6279.71|10
1656446610000|2022-06-28 20:03:30|6399.9|6279.9|6400.18|6280.18|6400.18|6280.18|6399.88|6279.88|9
1656446620000|2022-06-28 20:03:40|6400.29|6280.29|6400.31|6280.31|6400.41|6280.41|6400.05|6280.05|10
1656446630000|2022-06-28 20:03:50|6400.23|6280.23|6400.23|6280.23|6400.26|6280.26|6400.08|6280.08|10
1656446640000|2022-06-28 20:04:00|6400.27|6280.27|6400.55|6280.55|6400.86|6280.86|6400.27|6280.27|9
1656446650000|2022-06-28 20:04:10|6401.19|6281.19|6402.88|6282.88|6402.88|6282.88|6401.01|6281.01|10
1656446660000|2022-06-28 20:04:20|6402.94|6282.94|6402.59|6282.59|6403.42|6283.42|6402.25|6282.25|10
1656446670000|2022-06-28 20:04:30|6402.8|6282.8|6402.53|6282.53|6402.82|6282.82|6402.39|6282.39|9
1656446680000|2022-06-28 20:04:40|6402.38|6282.38|6402.24|6282.24|6402.4|6282.4|6402.05|6282.05|9
1656446690000|2022-06-28 20:04:50|6402.31|6282.31|6402.28|6282.28|6402.57|6282.57|6402.08|6282.08|10
1656446700000|2022-06-28 20:05:00|6402.18|6282.18|6402.01|6282.01|6402.4|6282.4|6402|6282|10
1656446710000|2022-06-28 20:05:10|6401.98|6281.98|6401.19|6281.19|6401.98|6281.98|6401.19|6281.19|10
1656446720000|2022-06-28 20:05:20|6401.14|6281.14|6400.64|6280.64|6401.16|6281.16|6400.64|6280.64|10
1656446730000|2022-06-28 20:05:30|6400.67|6280.67|6400.4|6280.4|6400.67|6280.67|6400.36|6280.36|10
1656446740000|2022-06-28 20:05:40|6400.45|6280.45|6397.93|6277.93|6400.65|6280.65|6397.74|6277.74|9
1656446750000|2022-06-28 20:05:50|6397.78|6277.78|6395.91|6275.91|6397.78|6277.78|6395.91|6275.91|10
1656446760000|2022-06-28 20:06:00|6395.75|6275.75|6395.06|6275.06|6395.77|6275.77|6394.99|6274.99|9
1656446770000|2022-06-28 20:06:10|6395.08|6275.08|6393.03|6273.03|6395.08|6275.08|6393.03|6273.03|10
1656446780000|2022-06-28 20:06:20|6393.24|6273.24|6393.29|6273.29|6393.63|6273.63|6392.59|6272.59|10
1656446790000|2022-06-28 20:06:30|6393.58|6273.58|6394.01|6274.01|6394.01|6274.01|6393.58|6273.58|10
1656446800000|2022-06-28 20:06:40|6394.21|6274.21|6394.6|6274.6|6394.6|6274.6|6394.05|6274.05|10
1656446810000|2022-06-28 20:06:50|6394.5|6274.5|6394.93|6274.93|6394.93|6274.93|6394.09|6274.09|9
1656446820000|2022-06-28 20:07:00|6395.19|6275.19|6394.9|6274.9|6395.4|6275.4|6394.43|6274.43|10
1656446830000|2022-06-28 20:07:10|6394.52|6274.52|6393.59|6273.59|6394.92|6274.92|6393.59|6273.59|10
1656446840000|2022-06-28 20:07:20|6393.8|6273.8|6393.22|6273.22|6393.8|6273.8|6393.16|6273.16|10
1656446850000|2022-06-28 20:07:30|6392.99|6272.99|6391.7|6271.7|6392.99|6272.99|6391.62|6271.62|9
1656446860000|2022-06-28 20:07:40|6391.83|6271.83|6391.45|6271.45|6391.95|6271.95|6391.45|6271.45|9
1656446870000|2022-06-28 20:07:50|6391.39|6271.39|6391.48|6271.48|6391.48|6271.48|6391.22|6271.22|9
1656446880000|2022-06-28 20:08:00|6391.27|6271.27|6389.74|6269.74|6391.31|6271.31|6389.74|6269.74|10
1656446890000|2022-06-28 20:08:10|6389.99|6269.99|6387.61|6267.61|6389.99|6269.99|6387.53|6267.53|9
1656446900000|2022-06-28 20:08:20|6387.64|6267.64|6386.97|6266.97|6387.68|6267.68|6386.95|6266.95|10
1656446910000|2022-06-28 20:08:30|6386.84|6266.84|6386.83|6266.83|6386.84|6266.84|6386.6|6266.6|9
1656446920000|2022-06-28 20:08:40|6386.75|6266.75|6387.3|6267.3|6387.3|6267.3|6386.75|6266.75|10
1656446930000|2022-06-28 20:08:50|6387.21|6267.21|6387.71|6267.71|6388.15|6268.15|6387.21|6267.21|10
1656446940000|2022-06-28 20:09:00|6388.28|6268.28|6388.37|6268.37|6388.74|6268.74|6387.99|6267.99|10
1656446950000|2022-06-28 20:09:10|6388.52|6268.52|6388.81|6268.81|6389.06|6269.06|6388.49|6268.49|9
1656446960000|2022-06-28 20:09:20|6388.82|6268.82|6390.14|6270.14|6390.32|6270.32|6388.82|6268.82|10
1656446970000|2022-06-28 20:09:30|6390.41|6270.41|6391.19|6271.19|6391.19|6271.19|6390.24|6270.24|9
1656446980000|2022-06-28 20:09:40|6391.45|6271.45|6391.73|6271.73|6391.75|6271.75|6391.45|6271.45|9
1656446990000|2022-06-28 20:09:50|6391.81|6271.81|6391.58|6271.58|6392.06|6272.06|6391.5|6271.5|9
1656447000000|2022-06-28 20:10:00|6391.66|6271.66|6391.61|6271.61|6391.78|6271.78|6391.56|6271.56|10
1656447010000|2022-06-28 20:10:10|6391.23|6271.23|6390.45|6270.45|6391.23|6271.23|6390.45|6270.45|10
1656447020000|2022-06-28 20:10:20|6390.63|6270.63|6389.65|6269.65|6390.63|6270.63|6389.58|6269.58|10
1656447030000|2022-06-28 20:10:30|6389.48|6269.48|6388.88|6268.88|6389.48|6269.48|6388.83|6268.83|9
1656447040000|2022-06-28 20:10:40|6388.72|6268.72|6388.02|6268.02|6388.8|6268.8|6387.73|6267.73|9
1656447050000|2022-06-28 20:10:50|6388.03|6268.03|6387.39|6267.39|6388.03|6268.03|6387.38|6267.38|9
1656447060000|2022-06-28 20:11:00|6387.37|6267.37|6386.81|6266.81|6387.37|6267.37|6386.81|6266.81|8
1656447070000|2022-06-28 20:11:10|6386.85|6266.85|6386.59|6266.59|6386.85|6266.85|6386.41|6266.41|10
1656447080000|2022-06-28 20:11:20|6386.63|6266.63|6386.41|6266.41|6386.63|6266.63|6386.41|6266.41|10
1656447090000|2022-06-28 20:11:30|6386.45|6266.45|6386.67|6266.67|6386.67|6266.67|6386.17|6266.17|10
1656447100000|2022-06-28 20:11:40|6386.63|6266.63|6388.21|6268.21|6388.61|6268.61|6386.63|6266.63|10
1656447110000|2022-06-28 20:11:50|6388.79|6268.79|6388.1|6268.1|6388.92|6268.92|6387.96|6267.96|10
1656447120000|2022-06-28 20:12:00|6388.11|6268.11|6389.59|6269.59|6389.59|6269.59|6388.11|6268.11|10
1656447130000|2022-06-28 20:12:10|6389.67|6269.67|6389.15|6269.15|6389.78|6269.78|6389.15|6269.15|10
1656447140000|2022-06-28 20:12:20|6389.14|6269.14|6388.97|6268.97|6389.14|6269.14|6388.78|6268.78|9
1656447150000|2022-06-28 20:12:30|6389.02|6269.02|6389.49|6269.49|6389.6|6269.6|6388.9|6268.9|9
1656447160000|2022-06-28 20:12:40|6389.56|6269.56|6389.22|6269.22|6389.56|6269.56|6389.22|6269.22|9
1656447170000|2022-06-28 20:12:50|6389.25|6269.25|6389.3|6269.3|6389.61|6269.61|6389.22|6269.22|8
1656447180000|2022-06-28 20:13:00|6389.28|6269.28|6391.12|6271.12|6391.33|6271.33|6389.28|6269.28|10
1656447190000|2022-06-28 20:13:10|6391.15|6271.15|6392.3|6272.3|6392.37|6272.37|6391.15|6271.15|10
1656447200000|2022-06-28 20:13:20|6392.4|6272.4|6394.48|6274.48|6394.48|6274.48|6392.4|6272.4|9
1656447210000|2022-06-28 20:13:30|6394.62|6274.62|6394.95|6274.95|6395.07|6275.07|6394.58|6274.58|10
1656447220000|2022-06-28 20:13:40|6395.19|6275.19|6394.71|6274.71|6395.83|6275.83|6394.71|6274.71|10
1656447230000|2022-06-28 20:13:50|6394.77|6274.77|6394.18|6274.18|6394.77|6274.77|6394.08|6274.08|10
1656447240000|2022-06-28 20:14:00|6394.02|6274.02|6393.62|6273.62|6394.1|6274.1|6393.51|6273.51|10
1656447250000|2022-06-28 20:14:10|6393.71|6273.71|6393.47|6273.47|6393.71|6273.71|6393.47|6273.47|7
1656447260000|2022-06-28 20:14:20|6393.53|6273.53|6393.53|6273.53|6393.64|6273.64|6393.45|6273.45|10
1656447270000|2022-06-28 20:14:30|6393.52|6273.52|6393.59|6273.59|6393.69|6273.69|6393.52|6273.52|10
1656447280000|2022-06-28 20:14:40|6393.61|6273.61|6393.81|6273.81|6393.99|6273.99|6393.49|6273.49|10
1656447290000|2022-06-28 20:14:50|6393.85|6273.85|6395.19|6275.19|6395.19|6275.19|6393.85|6273.85|9
1656447300000|2022-06-28 20:15:00|6395.2|6275.2|6395.46|6275.46|6395.52|6275.52|6395.2|6275.2|3
1656460800000|2022-06-29 00:00:00|6313.08|6193.08|6312.57|6192.57|6313.15|6193.15|6312.51|6192.51|10
1656460810000|2022-06-29 00:00:10|6312.71|6192.71|6311.6|6191.6|6312.86|6192.86|6311.53|6191.53|10
1656460820000|2022-06-29 00:00:20|6311.5|6191.5|6311.08|6191.08|6311.5|6191.5|6311.03|6191.03|10
1656460830000|2022-06-29 00:00:30|6311.12|6191.12|6311.6|6191.6|6311.72|6191.72|6311.12|6191.12|10
1656460840000|2022-06-29 00:00:40|6311.66|6191.66|6311.79|6191.79|6312.15|6192.15|6311.56|6191.56|10
1656460850000|2022-06-29 00:00:50|6311.6|6191.6|6311.34|6191.34|6311.65|6191.65|6311.13|6191.13|10
1656460860000|2022-06-29 00:01:00|6311.29|6191.29|6310.4|6190.4|6311.29|6191.29|6310.33|6190.33|10
1656460870000|2022-06-29 00:01:10|6310.21|6190.21|6310.28|6190.28|6310.56|6190.56|6310.21|6190.21|10
1656460880000|2022-06-29 00:01:20|6310.32|6190.32|6309.7|6189.7|6310.44|6190.44|6309.7|6189.7|9
1656460890000|2022-06-29 00:01:30|6309.71|6189.71|6310.31|6190.31|6310.31|6190.31|6309.71|6189.71|9
1656460900000|2022-06-29 00:01:40|6310.26|6190.26|6311.01|6191.01|6311.01|6191.01|6310.26|6190.26|10
1656460910000|2022-06-29 00:01:50|6311.09|6191.09|6311.52|6191.52|6311.52|6191.52|6311.03|6191.03|7
1656460920000|2022-06-29 00:02:00|6311.75|6191.75|6312.61|6192.61|6312.78|6192.78|6311.65|6191.65|10
1656460930000|2022-06-29 00:02:10|6312.67|6192.67|6313.67|6193.67|6313.87|6193.87|6312.67|6192.67|10
1656460940000|2022-06-29 00:02:20|6313.77|6193.77|6313.21|6193.21|6313.94|6193.94|6313.19|6193.19|10
1656460950000|2022-06-29 00:02:30|6313.61|6193.61|6312.54|6192.54|6313.61|6193.61|6312.54|6192.54|10
1656460960000|2022-06-29 00:02:40|6312.38|6192.38|6311.89|6191.89|6312.38|6192.38|6311.76|6191.76|10
1656460970000|2022-06-29 00:02:50|6312.05|6192.05|6313|6193|6313|6193|6312.05|6192.05|9
1656460980000|2022-06-29 00:03:00|6312.85|6192.85|6314.06|6194.06|6314.06|6194.06|6312.85|6192.85|10
1656460990000|2022-06-29 00:03:10|6314.28|6194.28|6314.86|6194.86|6314.92|6194.92|6314.28|6194.28|10
1656461000000|2022-06-29 00:03:20|6314.76|6194.76|6314.5|6194.5|6314.89|6194.89|6314.3|6194.3|10
1656461010000|2022-06-29 00:03:30|6314.2|6194.2|6314.41|6194.41|6314.91|6194.91|6314.2|6194.2|10
1656461020000|2022-06-29 00:03:40|6314.15|6194.15|6313.59|6193.59|6315|6195|6313.59|6193.59|10
1656461030000|2022-06-29 00:03:50|6313.87|6193.87|6315.31|6195.31|6315.31|6195.31|6313.87|6193.87|10
1656461040000|2022-06-29 00:04:00|6315.3|6195.3|6315.36|6195.36|6316.03|6196.03|6315.17|6195.17|10
1656461050000|2022-06-29 00:04:10|6315.21|6195.21|6316.98|6196.98|6316.98|6196.98|6315.08|6195.08|10
1656461060000|2022-06-29 00:04:20|6317.48|6197.48|6318.68|6198.68|6318.68|6198.68|6317.48|6197.48|10
1656461070000|2022-06-29 00:04:30|6318.65|6198.65|6319.31|6199.31|6319.31|6199.31|6318.56|6198.56|10
1656461080000|2022-06-29 00:04:40|6319.27|6199.27|6319.6|6199.6|6319.61|6199.61|6318.75|6198.75|10
1656461090000|2022-06-29 00:04:50|6318.78|6198.78|6318.5|6198.5|6318.79|6198.79|6317.95|6197.95|10
1656461100000|2022-06-29 00:05:00|6317.71|6197.71|6311.37|6191.37|6317.71|6197.71|6311.37|6191.37|10
1656461110000|2022-06-29 00:05:10|6311.06|6191.06|6310.93|6190.93|6311.18|6191.18|6310.16|6190.16|10
1656461120000|2022-06-29 00:05:20|6310.5|6190.5|6312.83|6192.83|6312.86|6192.86|6310.33|6190.33|10
1656461130000|2022-06-29 00:05:30|6312.64|6192.64|6312.67|6192.67|6312.77|6192.77|6312.62|6192.62|10
1656461140000|2022-06-29 00:05:40|6312.78|6192.78|6312.93|6192.93|6312.93|6192.93|6312.62|6192.62|9
1656461150000|2022-06-29 00:05:50|6313.03|6193.03|6315.79|6195.79|6315.79|6195.79|6313.03|6193.03|10
1656461160000|2022-06-29 00:06:00|6316.06|6196.06|6317.14|6197.14|6317.14|6197.14|6316.06|6196.06|10
1656461170000|2022-06-29 00:06:10|6317.16|6197.16|6316.82|6196.82|6317.16|6197.16|6316.55|6196.55|10
1656461180000|2022-06-29 00:06:20|6316.89|6196.89|6317.38|6197.38|6317.38|6197.38|6316.77|6196.77|10
1656461190000|2022-06-29 00:06:30|6317.25|6197.25|6317.17|6197.17|6317.25|6197.25|6317.07|6197.07|10
1656461200000|2022-06-29 00:06:40|6317.21|6197.21|6317.97|6197.97|6317.97|6197.97|6317.21|6197.21|10
1656461210000|2022-06-29 00:06:50|6318.2|6198.2|6318.42|6198.42|6318.42|6198.42|6318.08|6198.08|9
1656461220000|2022-06-29 00:07:00|6318.48|6198.48|6319.23|6199.23|6319.23|6199.23|6318.48|6198.48|10
1656461230000|2022-06-29 00:07:10|6319.24|6199.24|6319.08|6199.08|6319.59|6199.59|6319.08|6199.08|10
1656461240000|2022-06-29 00:07:20|6319.16|6199.16|6319.59|6199.59|6319.59|6199.59|6318.79|6198.79|9
1656461250000|2022-06-29 00:07:30|6319.75|6199.75|6319.59|6199.59|6320.06|6200.06|6319.51|6199.51|10
1656461260000|2022-06-29 00:07:40|6319.58|6199.58|6319.78|6199.78|6319.98|6199.98|6319.47|6199.47|10
1656461270000|2022-06-29 00:07:50|6319.6|6199.6|6319.4|6199.4|6319.95|6199.95|6319.38|6199.38|10
1656461280000|2022-06-29 00:08:00|6319.41|6199.41|6319.44|6199.44|6319.73|6199.73|6319.38|6199.38|8
1656461290000|2022-06-29 00:08:10|6319.41|6199.41|6319.42|6199.42|6319.42|6199.42|6319.16|6199.16|8
1656461300000|2022-06-29 00:08:20|6319.19|6199.19|6320.1|6200.1|6320.14|6200.14|6319.19|6199.19|9
1656461310000|2022-06-29 00:08:30|6320.14|6200.14|6319.4|6199.4|6320.14|6200.14|6319.4|6199.4|10
1656461320000|2022-06-29 00:08:40|6319.37|6199.37|6319.36|6199.36|6319.63|6199.63|6319.28|6199.28|10
1656461330000|2022-06-29 00:08:50|6319.43|6199.43|6319.71|6199.71|6319.77|6199.77|6319.43|6199.43|9
1656461340000|2022-06-29 00:09:00|6319.59|6199.59|6319.31|6199.31|6319.59|6199.59|6319.19|6199.19|9
1656461350000|2022-06-29 00:09:10|6319.11|6199.11|6319.2|6199.2|6319.2|6199.2|6318.96|6198.96|10
1656461360000|2022-06-29 00:09:20|6319.1|6199.1|6318.51|6198.51|6319.1|6199.1|6318.51|6198.51|10
1656461370000|2022-06-29 00:09:30|6318.26|6198.26|6318.22|6198.22|6318.48|6198.48|6318.22|6198.22|10
1656461380000|2022-06-29 00:09:40|6318.26|6198.26|6317.97|6197.97|6318.28|6198.28|6317.97|6197.97|10
1656461390000|2022-06-29 00:09:50|6317.6|6197.6|6317.37|6197.37|6317.65|6197.65|6317.37|6197.37|10
1656461400000|2022-06-29 00:10:00|6317.25|6197.25|6315.12|6195.12|6317.29|6197.29|6315.12|6195.12|10
1656461410000|2022-06-29 00:10:10|6314.74|6194.74|6313.87|6193.87|6315.08|6195.08|6313.73|6193.73|10
1656461420000|2022-06-29 00:10:20|6313.45|6193.45|6311.94|6191.94|6313.45|6193.45|6311.94|6191.94|9
1656461430000|2022-06-29 00:10:30|6312.03|6192.03|6310.04|6190.04|6312.03|6192.03|6310.04|6190.04|10
1656461440000|2022-06-29 00:10:40|6309.59|6189.59|6304.91|6184.91|6309.59|6189.59|6304.91|6184.91|10
1656461450000|2022-06-29 00:10:50|6304.28|6184.28|6301.74|6181.74|6304.28|6184.28|6301.74|6181.74|10
1656461460000|2022-06-29 00:11:00|6301.78|6181.78|6300.72|6180.72|6301.78|6181.78|6300.7|6180.7|10
1656461470000|2022-06-29 00:11:10|6300.62|6180.62|6299.8|6179.8|6300.62|6180.62|6299.62|6179.62|10
1656461480000|2022-06-29 00:11:20|6299.64|6179.64|6298.08|6178.08|6299.74|6179.74|6298.08|6178.08|10
1656461490000|2022-06-29 00:11:30|6297.89|6177.89|6297.24|6177.24|6298.02|6178.02|6297.24|6177.24|10
1656461500000|2022-06-29 00:11:40|6296.87|6176.87|6294.79|6174.79|6296.87|6176.87|6294.79|6174.79|10
1656461510000|2022-06-29 00:11:50|6294.58|6174.58|6288.48|6168.48|6294.58|6174.58|6288.48|6168.48|10
1656461520000|2022-06-29 00:12:00|6289.2|6169.2|6285.22|6165.22|6289.62|6169.62|6285.22|6165.22|10
1656461530000|2022-06-29 00:12:10|6284.97|6164.97|6282.77|6162.77|6284.97|6164.97|6282.4|6162.4|10
1656461540000|2022-06-29 00:12:20|6283.44|6163.44|6282.81|6162.81|6283.9|6163.9|6282.81|6162.81|10
1656461550000|2022-06-29 00:12:30|6282.99|6162.99|6282.44|6162.44|6283.42|6163.42|6282.44|6162.44|10
1656461560000|2022-06-29 00:12:40|6282.71|6162.71|6281.94|6161.94|6282.79|6162.79|6281.94|6161.94|10
1656461570000|2022-06-29 00:12:50|6281.29|6161.29|6279.42|6159.42|6281.29|6161.29|6277.48|6157.48|10
1656461580000|2022-06-29 00:13:00|6279.31|6159.31|6275.59|6155.59|6279.31|6159.31|6275.52|6155.52|10
1656461590000|2022-06-29 00:13:10|6275.72|6155.72|6276.64|6156.64|6276.72|6156.72|6275.04|6155.04|10
1656461600000|2022-06-29 00:13:20|6276.22|6156.22|6277.39|6157.39|6277.93|6157.93|6276.22|6156.22|10
1656461610000|2022-06-29 00:13:30|6277.28|6157.28|6277.95|6157.95|6277.95|6157.95|6276.1|6156.1|10
1656461620000|2022-06-29 00:13:40|6278.78|6158.78|6281.53|6161.53|6281.53|6161.53|6278.73|6158.73|10
1656461630000|2022-06-29 00:13:50|6282|6162|6283.93|6163.93|6283.93|6163.93|6281.97|6161.97|10
1656461640000|2022-06-29 00:14:00|6284.26|6164.26|6299.28|6179.28|6299.28|6179.28|6284.26|6164.26|10
1656461650000|2022-06-29 00:14:10|6300.49|6180.49|6304.74|6184.74|6304.74|6184.74|6300.49|6180.49|10
1656461660000|2022-06-29 00:14:20|6305.12|6185.12|6307.69|6187.69|6307.69|6187.69|6305.12|6185.12|10
1656461670000|2022-06-29 00:14:30|6307.71|6187.71|6311.23|6191.23|6311.23|6191.23|6307.45|6187.45|10
1656461680000|2022-06-29 00:14:40|6311.34|6191.34|6311.12|6191.12|6311.37|6191.37|6310.68|6190.68|10
1656461690000|2022-06-29 00:14:50|6311.31|6191.31|6311.4|6191.4|6311.67|6191.67|6311.2|6191.2|10
1656461700000|2022-06-29 00:15:00|6311.07|6191.07|6313.3|6193.3|6313.78|6193.78|6311.07|6191.07|10
1656461710000|2022-06-29 00:15:10|6313.02|6193.02|6311.23|6191.23|6313.02|6193.02|6311.23|6191.23|10
1656461720000|2022-06-29 00:15:20|6311.86|6191.86|6311.23|6191.23|6311.93|6191.93|6310.74|6190.74|10
1656461730000|2022-06-29 00:15:30|6311.17|6191.17|6308.87|6188.87|6311.17|6191.17|6308.61|6188.61|10
1656461740000|2022-06-29 00:15:40|6308.8|6188.8|6308.95|6188.95|6309.23|6189.23|6308.79|6188.79|10
1656461750000|2022-06-29 00:15:50|6309.49|6189.49|6309.51|6189.51|6309.75|6189.75|6309.02|6189.02|10
1656461760000|2022-06-29 00:16:00|6309.74|6189.74|6311.87|6191.87|6311.87|6191.87|6309.74|6189.74|10
1656461770000|2022-06-29 00:16:10|6311.64|6191.64|6313.92|6193.92|6313.92|6193.92|6311.37|6191.37|10
1656461780000|2022-06-29 00:16:20|6314.09|6194.09|6316.12|6196.12|6316.12|6196.12|6313.66|6193.66|10
1656461790000|2022-06-29 00:16:30|6316.45|6196.45|6317.45|6197.45|6317.61|6197.61|6316.45|6196.45|10
1656461800000|2022-06-29 00:16:40|6317.48|6197.48|6317.4|6197.4|6317.93|6197.93|6317.4|6197.4|10
1656461810000|2022-06-29 00:16:50|6317.66|6197.66|6319.14|6199.14|6319.14|6199.14|6317.44|6197.44|10
1656461820000|2022-06-29 00:17:00|6319.29|6199.29|6320|6200|6320|6200|6319.29|6199.29|10
1656461830000|2022-06-29 00:17:10|6319.81|6199.81|6325.42|6205.42|6325.42|6205.42|6319.81|6199.81|10
1656461840000|2022-06-29 00:17:20|6325.58|6205.58|6329.36|6209.36|6329.36|6209.36|6325.51|6205.51|10
1656461850000|2022-06-29 00:17:30|6330.17|6210.17|6332.36|6212.36|6332.46|6212.46|6330.17|6210.17|10
1656461860000|2022-06-29 00:17:40|6332.34|6212.34|6332.89|6212.89|6332.89|6212.89|6332.32|6212.32|8
1656461870000|2022-06-29 00:17:50|6332.87|6212.87|6333.5|6213.5|6333.58|6213.58|6332.87|6212.87|10
1656461880000|2022-06-29 00:18:00|6333.45|6213.45|6334.75|6214.75|6334.75|6214.75|6333.45|6213.45|9
1656461890000|2022-06-29 00:18:10|6334.91|6214.91|6338.24|6218.24|6338.24|6218.24|6334.91|6214.91|10
1656461900000|2022-06-29 00:18:20|6338.26|6218.26|6339.88|6219.88|6339.97|6219.97|6338.26|6218.26|10
1656461910000|2022-06-29 00:18:30|6339.81|6219.81|6339.79|6219.79|6340.31|6220.31|6339.4|6219.4|10
1656461920000|2022-06-29 00:18:40|6340.13|6220.13|6340.59|6220.59|6340.72|6220.72|6339.78|6219.78|10
1656461930000|2022-06-29 00:18:50|6340.83|6220.83|6340.54|6220.54|6340.83|6220.83|6340.41|6220.41|9
1656461940000|2022-06-29 00:19:00|6340.58|6220.58|6343.71|6223.71|6343.71|6223.71|6340.52|6220.52|10
1656461950000|2022-06-29 00:19:10|6343.24|6223.24|6342.4|6222.4|6343.24|6223.24|6342.31|6222.31|10
1656461960000|2022-06-29 00:19:20|6342.5|6222.5|6342.16|6222.16|6342.73|6222.73|6342.16|6222.16|10
1656461970000|2022-06-29 00:19:30|6342.09|6222.09|6341.5|6221.5|6342.09|6222.09|6341.48|6221.48|9
1656461980000|2022-06-29 00:19:40|6341.66|6221.66|6341.78|6221.78|6342.04|6222.04|6341.66|6221.66|10
1656461990000|2022-06-29 00:19:50|6341.72|6221.72|6340.33|6220.33|6341.72|6221.72|6340.33|6220.33|10
1656462000000|2022-06-29 00:20:00|6340.43|6220.43|6340.62|6220.62|6340.75|6220.75|6340.32|6220.32|10
1656462010000|2022-06-29 00:20:10|6340.75|6220.75|6339.42|6219.42|6340.77|6220.77|6339.42|6219.42|9
1656462020000|2022-06-29 00:20:20|6339.57|6219.57|6337.3|6217.3|6339.79|6219.79|6337.3|6217.3|10
1656462030000|2022-06-29 00:20:30|6337.22|6217.22|6337.71|6217.71|6338.3|6218.3|6336.67|6216.67|9
1656462040000|2022-06-29 00:20:40|6338.19|6218.19|6337.46|6217.46|6338.39|6218.39|6337.42|6217.42|10
1656462050000|2022-06-29 00:20:50|6336.98|6216.98|6338|6218|6338.4|6218.4|6336.75|6216.75|10
1656462060000|2022-06-29 00:21:00|6338.16|6218.16|6337.27|6217.27|6338.16|6218.16|6336.96|6216.96|10
1656462070000|2022-06-29 00:21:10|6337.22|6217.22|6335.79|6215.79|6337.22|6217.22|6335.79|6215.79|10
1656462080000|2022-06-29 00:21:20|6335.75|6215.75|6334.63|6214.63|6335.75|6215.75|6334.63|6214.63|10
1656462090000|2022-06-29 00:21:30|6334.31|6214.31|6333.59|6213.59|6334.53|6214.53|6333.43|6213.43|10
1656462100000|2022-06-29 00:21:40|6333.64|6213.64|6334.13|6214.13|6334.25|6214.25|6333.62|6213.62|10
1656462110000|2022-06-29 00:21:50|6334.01|6214.01|6335.09|6215.09|6335.09|6215.09|6333.98|6213.98|10
1656462120000|2022-06-29 00:22:00|6335.61|6215.61|6336.06|6216.06|6336.14|6216.14|6335.61|6215.61|10
1656462130000|2022-06-29 00:22:10|6336.22|6216.22|6335.85|6215.85|6336.22|6216.22|6335.61|6215.61|10
1656462140000|2022-06-29 00:22:20|6335.93|6215.93|6336.74|6216.74|6336.74|6216.74|6335.93|6215.93|10
1656462150000|2022-06-29 00:22:30|6336.67|6216.67|6335.95|6215.95|6336.67|6216.67|6335.95|6215.95|10
1656462160000|2022-06-29 00:22:40|6335.87|6215.87|6336.06|6216.06|6336.17|6216.17|6335.78|6215.78|10
1656462170000|2022-06-29 00:22:50|6335.92|6215.92|6335.95|6215.95|6336.27|6216.27|6335.41|6215.41|9
1656462180000|2022-06-29 00:23:00|6335.69|6215.69|6336.1|6216.1|6336.29|6216.29|6335.42|6215.42|10
1656462190000|2022-06-29 00:23:10|6336.22|6216.22|6332.53|6212.53|6336.22|6216.22|6332.53|6212.53|10
1656462200000|2022-06-29 00:23:20|6332.93|6212.93|6331.95|6211.95|6332.93|6212.93|6331.9|6211.9|10
1656462210000|2022-06-29 00:23:30|6331.84|6211.84|6330.17|6210.17|6332.24|6212.24|6330.05|6210.05|10
1656462220000|2022-06-29 00:23:40|6330.14|6210.14|6330.37|6210.37|6330.38|6210.38|6329.82|6209.82|10
1656462230000|2022-06-29 00:23:50|6330.04|6210.04|6330.21|6210.21|6330.27|6210.27|6329.89|6209.89|10
1656462240000|2022-06-29 00:24:00|6330.27|6210.27|6330.41|6210.41|6330.58|6210.58|6330.24|6210.24|10
1656462250000|2022-06-29 00:24:10|6330.45|6210.45|6330.62|6210.62|6331.02|6211.02|6330.45|6210.45|10
1656462260000|2022-06-29 00:24:20|6330.67|6210.67|6330.37|6210.37|6330.88|6210.88|6330.33|6210.33|8
1656462270000|2022-06-29 00:24:30|6330.41|6210.41|6331.55|6211.55|6331.55|6211.55|6329.75|6209.75|10
1656462280000|2022-06-29 00:24:40|6331.67|6211.67|6332.76|6212.76|6332.82|6212.82|6331.37|6211.37|9
1656462290000|2022-06-29 00:24:50|6332.96|6212.96|6334.01|6214.01|6334.01|6214.01|6332.96|6212.96|9
1656462300000|2022-06-29 00:25:00|6334.17|6214.17|6333.49|6213.49|6334.17|6214.17|6333.4|6213.4|8
1656462310000|2022-06-29 00:25:10|6333.6|6213.6|6334.17|6214.17|6334.17|6214.17|6333.36|6213.36|10
1656462320000|2022-06-29 00:25:20|6334.02|6214.02|6333.73|6213.73|6334.15|6214.15|6333.73|6213.73|8
1656462330000|2022-06-29 00:25:30|6333.76|6213.76|6334.14|6214.14|6334.3|6214.3|6333.76|6213.76|10
1656462340000|2022-06-29 00:25:40|6334.74|6214.74|6334.86|6214.86|6335.17|6215.17|6334.74|6214.74|10
1656462350000|2022-06-29 00:25:50|6334.81|6214.81|6334.65|6214.65|6334.85|6214.85|6334.65|6214.65|9
1656462360000|2022-06-29 00:26:00|6334.62|6214.62|6335.17|6215.17|6335.17|6215.17|6334.46|6214.46|9
1656462370000|2022-06-29 00:26:10|6335.15|6215.15|6336.01|6216.01|6336.24|6216.24|6334.99|6214.99|9
1656462380000|2022-06-29 00:26:20|6336.04|6216.04|6337.89|6217.89|6337.89|6217.89|6336.04|6216.04|9
1656462390000|2022-06-29 00:26:30|6337.67|6217.67|6337.56|6217.56|6337.67|6217.67|6337.3|6217.3|10
1656462400000|2022-06-29 00:26:40|6337.44|6217.44|6337.49|6217.49|6337.59|6217.59|6337.38|6217.38|10
1656462410000|2022-06-29 00:26:50|6337.51|6217.51|6337.65|6217.65|6337.94|6217.94|6337.51|6217.51|10
1656462420000|2022-06-29 00:27:00|6337.77|6217.77|6337.95|6217.95|6337.95|6217.95|6337.51|6217.51|9
1656462430000|2022-06-29 00:27:10|6338.01|6218.01|6339.81|6219.81|6340.23|6220.23|6338.01|6218.01|10
1656462440000|2022-06-29 00:27:20|6339.63|6219.63|6341|6221|6341|6221|6339.63|6219.63|10
1656462450000|2022-06-29 00:27:30|6341.37|6221.37|6341.68|6221.68|6341.86|6221.86|6341.37|6221.37|10
1656462460000|2022-06-29 00:27:40|6342.16|6222.16|6343.05|6223.05|6343.05|6223.05|6342.01|6222.01|10
1656462470000|2022-06-29 00:27:50|6342.85|6222.85|6342.73|6222.73|6343.29|6223.29|6342.73|6222.73|10
1656462480000|2022-06-29 00:28:00|6342.66|6222.66|6341.92|6221.92|6342.94|6222.94|6341.71|6221.71|9
1656462490000|2022-06-29 00:28:10|6341.72|6221.72|6341.89|6221.89|6341.95|6221.95|6341.54|6221.54|10
1656462500000|2022-06-29 00:28:20|6342.03|6222.03|6342.17|6222.17|6342.2|6222.2|6341.77|6221.77|10
1656462510000|2022-06-29 00:28:30|6342.02|6222.02|6342.55|6222.55|6342.68|6222.68|6342.02|6222.02|9
1656462520000|2022-06-29 00:28:40|6342.75|6222.75|6343.59|6223.59|6343.59|6223.59|6342.6|6222.6|10
1656462530000|2022-06-29 00:28:50|6343.6|6223.6|6345.51|6225.51|6345.57|6225.57|6343.6|6223.6|10
1656462540000|2022-06-29 00:29:00|6345.5|6225.5|6345.91|6225.91|6345.91|6225.91|6345.32|6225.32|10
1656462550000|2022-06-29 00:29:10|6346.01|6226.01|6346.01|6226.01|6346.1|6226.1|6345.87|6225.87|9
1656462560000|2022-06-29 00:29:20|6345.96|6225.96|6346.21|6226.21|6346.25|6226.25|6345.96|6225.96|10
1656462570000|2022-06-29 00:29:30|6346.29|6226.29|6346.12|6226.12|6346.43|6226.43|6345.99|6225.99|10
1656462580000|2022-06-29 00:29:40|6345.99|6225.99|6347.1|6227.1|6347.33|6227.33|6345.95|6225.95|10
1656462590000|2022-06-29 00:29:50|6347.04|6227.04|6348.34|6228.34|6348.49|6228.49|6346.96|6226.96|10
1656462600000|2022-06-29 00:30:00|6348.4|6228.4|6352.14|6232.14|6352.14|6232.14|6348.4|6228.4|10
1656462610000|2022-06-29 00:30:10|6352.91|6232.91|6353.65|6233.65|6353.65|6233.65|6352|6232|9
1656462620000|2022-06-29 00:30:20|6353.41|6233.41|6354.05|6234.05|6354.72|6234.72|6353.41|6233.41|10
1656462630000|2022-06-29 00:30:30|6354.1|6234.1|6354.27|6234.27|6354.68|6234.68|6353.79|6233.79|9
1656462640000|2022-06-29 00:30:40|6353.98|6233.98|6353.57|6233.57|6353.98|6233.98|6353.31|6233.31|10
1656462650000|2022-06-29 00:30:50|6353.24|6233.24|6352.95|6232.95|6353.42|6233.42|6352.95|6232.95|9
1656462660000|2022-06-29 00:31:00|6352.79|6232.79|6353.04|6233.04|6353.15|6233.15|6352.57|6232.57|9
1656462670000|2022-06-29 00:31:10|6353.07|6233.07|6353.97|6233.97|6354.21|6234.21|6353.07|6233.07|10
1656462680000|2022-06-29 00:31:20|6353.91|6233.91|6354.98|6234.98|6354.98|6234.98|6353.61|6233.61|9
1656462690000|2022-06-29 00:31:30|6355.63|6235.63|6355.51|6235.51|6356.06|6236.06|6355.51|6235.51|9
1656462700000|2022-06-29 00:31:40|6355.6|6235.6|6355.84|6235.84|6355.84|6235.84|6355.48|6235.48|10
1656462710000|2022-06-29 00:31:50|6355.87|6235.87|6355.74|6235.74|6355.87|6235.87|6355.71|6235.71|10
1656462720000|2022-06-29 00:32:00|6355.55|6235.55|6355.31|6235.31|6355.7|6235.7|6355.19|6235.19|9
1656462730000|2022-06-29 00:32:10|6355.11|6235.11|6353.52|6233.52|6355.26|6235.26|6353.52|6233.52|10
1656462740000|2022-06-29 00:32:20|6353.55|6233.55|6352.95|6232.95|6353.55|6233.55|6352.95|6232.95|9
1656462750000|2022-06-29 00:32:30|6352.9|6232.9|6352.68|6232.68|6352.98|6232.98|6352.53|6232.53|9
1656462760000|2022-06-29 00:32:40|6352.74|6232.74|6352.72|6232.72|6353.07|6233.07|6352.53|6232.53|8
1656462770000|2022-06-29 00:32:50|6352.57|6232.57|6352.85|6232.85|6352.88|6232.88|6352.36|6232.36|10
1656462780000|2022-06-29 00:33:00|6352.86|6232.86|6352.99|6232.99|6353.09|6233.09|6352.74|6232.74|10
1656462790000|2022-06-29 00:33:10|6352.75|6232.75|6352.69|6232.69|6352.75|6232.75|6352.35|6232.35|9
1656462800000|2022-06-29 00:33:20|6352.61|6232.61|6352.43|6232.43|6352.61|6232.61|6352.42|6232.42|10
1656462810000|2022-06-29 00:33:30|6351.85|6231.85|6351.32|6231.32|6351.85|6231.85|6351.28|6231.28|10
1656462820000|2022-06-29 00:33:40|6350.88|6230.88|6349.69|6229.69|6351.07|6231.07|6349.69|6229.69|10
1656462830000|2022-06-29 00:33:50|6349.71|6229.71|6348.99|6228.99|6349.78|6229.78|6348.91|6228.91|8
1656462840000|2022-06-29 00:34:00|6348.98|6228.98|6349.37|6229.37|6349.51|6229.51|6348.89|6228.89|10
1656462850000|2022-06-29 00:34:10|6349.61|6229.61|6349.66|6229.66|6349.66|6229.66|6349.28|6229.28|10
1656462860000|2022-06-29 00:34:20|6349.52|6229.52|6348.65|6228.65|6349.52|6229.52|6348.64|6228.64|10
1656462870000|2022-06-29 00:34:30|6348.47|6228.47|6347.15|6227.15|6348.56|6228.56|6347.15|6227.15|10
1656462880000|2022-06-29 00:34:40|6346.83|6226.83|6345.76|6225.76|6346.83|6226.83|6345.72|6225.72|10
1656462890000|2022-06-29 00:34:50|6345.7|6225.7|6345.06|6225.06|6345.7|6225.7|6344.56|6224.56|10
1656462900000|2022-06-29 00:35:00|6344.97|6224.97|6345.39|6225.39|6345.55|6225.55|6344.79|6224.79|10
1656462910000|2022-06-29 00:35:10|6345.58|6225.58|6345.32|6225.32|6345.64|6225.64|6345.3|6225.3|10
1656462920000|2022-06-29 00:35:20|6345.23|6225.23|6344.49|6224.49|6345.23|6225.23|6344.49|6224.49|10
1656462930000|2022-06-29 00:35:30|6344.54|6224.54|6344.74|6224.74|6344.8|6224.8|6344.47|6224.47|10
1656462940000|2022-06-29 00:35:40|6344.45|6224.45|6344.01|6224.01|6344.45|6224.45|6343.85|6223.85|8
1656462950000|2022-06-29 00:35:50|6344.03|6224.03|6344.29|6224.29|6344.35|6224.35|6343.79|6223.79|10
1656462960000|2022-06-29 00:36:00|6344.44|6224.44|6345.1|6225.1|6345.43|6225.43|6344.44|6224.44|10
1656462970000|2022-06-29 00:36:10|6345.2|6225.2|6346.23|6226.23|6346.23|6226.23|6345.2|6225.2|10
1656462980000|2022-06-29 00:36:20|6346.24|6226.24|6346.61|6226.61|6346.87|6226.87|6346.14|6226.14|10
1656462990000|2022-06-29 00:36:30|6346.92|6226.92|6346.23|6226.23|6347.23|6227.23|6345.75|6225.75|9
1656463000000|2022-06-29 00:36:40|6345.88|6225.88|6344.35|6224.35|6345.88|6225.88|6344.35|6224.35|10
1656463010000|2022-06-29 00:36:50|6344.31|6224.31|6344.34|6224.34|6344.34|6224.34|6344.17|6224.17|10
1656463020000|2022-06-29 00:37:00|6344.27|6224.27|6343.6|6223.6|6344.33|6224.33|6343.6|6223.6|10
1656463030000|2022-06-29 00:37:10|6343.68|6223.68|6341.78|6221.78|6343.68|6223.68|6341.56|6221.56|10
1656463040000|2022-06-29 00:37:20|6341.45|6221.45|6340.79|6220.79|6341.6|6221.6|6340.56|6220.56|10
1656463050000|2022-06-29 00:37:30|6340.8|6220.8|6340.22|6220.22|6340.8|6220.8|6340.22|6220.22|9
1656463060000|2022-06-29 00:37:40|6340.18|6220.18|6340.37|6220.37|6340.41|6220.41|6340|6220|10
1656463070000|2022-06-29 00:37:50|6340.19|6220.19|6339.72|6219.72|6340.19|6220.19|6339.58|6219.58|8
1656463080000|2022-06-29 00:38:00|6339.56|6219.56|6339.31|6219.31|6339.73|6219.73|6339.31|6219.31|10
1656463090000|2022-06-29 00:38:10|6339.41|6219.41|6339.58|6219.58|6339.58|6219.58|6339.28|6219.28|8
1656463100000|2022-06-29 00:38:20|6339.57|6219.57|6339.19|6219.19|6339.57|6219.57|6339.19|6219.19|8
1656463110000|2022-06-29 00:38:30|6339.12|6219.12|6338.15|6218.15|6339.19|6219.19|6338.15|6218.15|8
1656463120000|2022-06-29 00:38:40|6337.79|6217.79|6335.8|6215.8|6337.79|6217.79|6335.69|6215.69|10
1656463130000|2022-06-29 00:38:50|6335.41|6215.41|6335|6215|6335.41|6215.41|6334.91|6214.91|9
1656463140000|2022-06-29 00:39:00|6335.06|6215.06|6333.96|6213.96|6335.13|6215.13|6333.96|6213.96|8
1656463150000|2022-06-29 00:39:10|6333.85|6213.85|6332.34|6212.34|6333.85|6213.85|6332.34|6212.34|10
1656463160000|2022-06-29 00:39:20|6331.48|6211.48|6330.59|6210.59|6331.63|6211.63|6330.59|6210.59|10
1656463170000|2022-06-29 00:39:30|6330.47|6210.47|6329.46|6209.46|6330.47|6210.47|6329.46|6209.46|10
1656463180000|2022-06-29 00:39:40|6329.67|6209.67|6329.55|6209.55|6329.67|6209.67|6329.29|6209.29|10
1656463190000|2022-06-29 00:39:50|6329.42|6209.42|6329.23|6209.23|6329.5|6209.5|6329.23|6209.23|8
1656463200000|2022-06-29 00:40:00|6329.4|6209.4|6328.5|6208.5|6329.4|6209.4|6328.5|6208.5|10
1656463210000|2022-06-29 00:40:10|6328.48|6208.48|6328.21|6208.21|6328.48|6208.48|6328.15|6208.15|10
1656463220000|2022-06-29 00:40:20|6327.68|6207.68|6326.32|6206.32|6327.68|6207.68|6326.19|6206.19|10
1656463230000|2022-06-29 00:40:30|6326.28|6206.28|6325.34|6205.34|6326.28|6206.28|6325.34|6205.34|10
1656463240000|2022-06-29 00:40:40|6325.36|6205.36|6324.48|6204.48|6325.36|6205.36|6324.42|6204.42|10
1656463250000|2022-06-29 00:40:50|6324.04|6204.04|6324|6204|6324.1|6204.1|6323.65|6203.65|10
1656463260000|2022-06-29 00:41:00|6324.14|6204.14|6325.06|6205.06|6325.06|6205.06|6324.14|6204.14|10
1656463270000|2022-06-29 00:41:10|6325.08|6205.08|6325.6|6205.6|6325.78|6205.78|6325.08|6205.08|9
1656463280000|2022-06-29 00:41:20|6325.55|6205.55|6327.26|6207.26|6327.26|6207.26|6325.55|6205.55|10
1656463290000|2022-06-29 00:41:30|6328.58|6208.58|6329.81|6209.81|6330.19|6210.19|6328.58|6208.58|10
1656463300000|2022-06-29 00:41:40|6329.73|6209.73|6329.65|6209.65|6329.74|6209.74|6329.6|6209.6|9
1656463310000|2022-06-29 00:41:50|6330.16|6210.16|6331.17|6211.17|6331.17|6211.17|6330.16|6210.16|10
1656463320000|2022-06-29 00:42:00|6331.04|6211.04|6332.01|6212.01|6332.07|6212.07|6331.04|6211.04|8
1656463330000|2022-06-29 00:42:10|6332.03|6212.03|6332.37|6212.37|6332.39|6212.39|6332.02|6212.02|10
1656463340000|2022-06-29 00:42:20|6332.26|6212.26|6332.64|6212.64|6332.64|6212.64|6332.26|6212.26|10
1656463350000|2022-06-29 00:42:30|6332.5|6212.5|6333.45|6213.45|6333.48|6213.48|6332.5|6212.5|9
1656463360000|2022-06-29 00:42:40|6334.07|6214.07|6336.67|6216.67|6336.67|6216.67|6334.07|6214.07|10
1656463370000|2022-06-29 00:42:50|6336.35|6216.35|6338.49|6218.49|6338.8|6218.8|6336.35|6216.35|10
1656463380000|2022-06-29 00:43:00|6338.58|6218.58|6340.13|6220.13|6340.27|6220.27|6338.55|6218.55|9
1656463390000|2022-06-29 00:43:10|6340.09|6220.09|6340.52|6220.52|6341.41|6221.41|6339.78|6219.78|10
1656463400000|2022-06-29 00:43:20|6340.23|6220.23|6339.9|6219.9|6340.74|6220.74|6339.9|6219.9|10
1656463410000|2022-06-29 00:43:30|6339.82|6219.82|6339.74|6219.74|6340.3|6220.3|6339.74|6219.74|10
1656463420000|2022-06-29 00:43:40|6339.87|6219.87|6339.38|6219.38|6339.87|6219.87|6339.09|6219.09|9
1656463430000|2022-06-29 00:43:50|6339.2|6219.2|6339.9|6219.9|6340.58|6220.58|6339.2|6219.2|10
1656463440000|2022-06-29 00:44:00|6339.88|6219.88|6339.69|6219.69|6340.17|6220.17|6339.69|6219.69|10
1656463450000|2022-06-29 00:44:10|6339.77|6219.77|6340.64|6220.64|6340.76|6220.76|6339.7|6219.7|10
1656463460000|2022-06-29 00:44:20|6340.73|6220.73|6341.04|6221.04|6341.59|6221.59|6340.73|6220.73|10
1656463470000|2022-06-29 00:44:30|6341.57|6221.57|6342.4|6222.4|6342.74|6222.74|6341.18|6221.18|10
1656463480000|2022-06-29 00:44:40|6342.69|6222.69|6341.31|6221.31|6342.69|6222.69|6341.13|6221.13|10
1656463490000|2022-06-29 00:44:50|6340.92|6220.92|6339.97|6219.97|6340.97|6220.97|6339.97|6219.97|10
1656463500000|2022-06-29 00:45:00|6339.96|6219.96|6339.49|6219.49|6340.27|6220.27|6339.49|6219.49|9
1656463510000|2022-06-29 00:45:10|6339.55|6219.55|6340.43|6220.43|6340.43|6220.43|6339.55|6219.55|8
1656463520000|2022-06-29 00:45:20|6340.66|6220.66|6339|6219|6340.66|6220.66|6339|6219|9
1656463530000|2022-06-29 00:45:30|6338.93|6218.93|6336.95|6216.95|6338.93|6218.93|6336.95|6216.95|10
1656463540000|2022-06-29 00:45:40|6336.04|6216.04|6334.98|6214.98|6336.04|6216.04|6334.25|6214.25|10
1656463550000|2022-06-29 00:45:50|6334.94|6214.94|6335.05|6215.05|6335.43|6215.43|6334.94|6214.94|10
1656463560000|2022-06-29 00:46:00|6334.96|6214.96|6336.41|6216.41|6336.54|6216.54|6334.96|6214.96|9
1656463570000|2022-06-29 00:46:10|6336.76|6216.76|6336.91|6216.91|6337|6217|6336.56|6216.56|9
1656463580000|2022-06-29 00:46:20|6337.46|6217.46|6338.35|6218.35|6338.71|6218.71|6337.46|6217.46|9
1656463590000|2022-06-29 00:46:30|6338.38|6218.38|6339.19|6219.19|6339.26|6219.26|6338.38|6218.38|9
1656463600000|2022-06-29 00:46:40|6339.39|6219.39|6339.17|6219.17|6339.39|6219.39|6338.84|6218.84|10
1656463610000|2022-06-29 00:46:50|6339.29|6219.29|6339.97|6219.97|6339.97|6219.97|6339.26|6219.26|9
1656463620000|2022-06-29 00:47:00|6339.88|6219.88|6339.74|6219.74|6339.88|6219.88|6339.68|6219.68|10
1656463630000|2022-06-29 00:47:10|6339.66|6219.66|6339.6|6219.6|6339.77|6219.77|6339.3|6219.3|8
1656463640000|2022-06-29 00:47:20|6339.64|6219.64|6339.85|6219.85|6339.93|6219.93|6339.56|6219.56|10
1656463650000|2022-06-29 00:47:30|6339.8|6219.8|6339.77|6219.77|6339.94|6219.94|6339.77|6219.77|9
1656463660000|2022-06-29 00:47:40|6339.82|6219.82|6339.48|6219.48|6339.82|6219.82|6339.48|6219.48|8
1656463670000|2022-06-29 00:47:50|6339.6|6219.6|6339.21|6219.21|6339.6|6219.6|6339|6219|10
1656463680000|2022-06-29 00:48:00|6339.24|6219.24|6339.31|6219.31|6339.33|6219.33|6339.13|6219.13|10
1656463690000|2022-06-29 00:48:10|6339.43|6219.43|6339.48|6219.48|6339.56|6219.56|6339.31|6219.31|10
1656463700000|2022-06-29 00:48:20|6339.46|6219.46|6339.36|6219.36|6339.46|6219.46|6339|6219|10
1656463710000|2022-06-29 00:48:30|6339.06|6219.06|6338.66|6218.66|6339.06|6219.06|6338.66|6218.66|9
1656463720000|2022-06-29 00:48:40|6338.65|6218.65|6339.13|6219.13|6339.13|6219.13|6338.65|6218.65|9
1656463730000|2022-06-29 00:48:50|6339.02|6219.02|6339.46|6219.46|6339.46|6219.46|6338.73|6218.73|10
1656463740000|2022-06-29 00:49:00|6339.47|6219.47|6339.26|6219.26|6339.68|6219.68|6339.26|6219.26|10
1656463750000|2022-06-29 00:49:10|6339.3|6219.3|6339.08|6219.08|6339.55|6219.55|6338.96|6218.96|9
1656463760000|2022-06-29 00:49:20|6338.89|6218.89|6339.28|6219.28|6339.28|6219.28|6338.89|6218.89|10
1656463770000|2022-06-29 00:49:30|6339.36|6219.36|6339|6219|6339.36|6219.36|6339|6219|10
1656463780000|2022-06-29 00:49:40|6338.92|6218.92|6338.97|6218.97|6338.97|6218.97|6338.41|6218.41|10
1656463790000|2022-06-29 00:49:50|6338.65|6218.65|6338.86|6218.86|6339.71|6219.71|6338.65|6218.65|9
1656463800000|2022-06-29 00:50:00|6338.9|6218.9|6339.85|6219.85|6339.85|6219.85|6338.9|6218.9|10
1656463810000|2022-06-29 00:50:10|6340.11|6220.11|6340.44|6220.44|6340.44|6220.44|6339.92|6219.92|10
1656463820000|2022-06-29 00:50:20|6340.5|6220.5|6341.25|6221.25|6341.27|6221.27|6340.5|6220.5|10
1656463830000|2022-06-29 00:50:30|6341.87|6221.87|6343.39|6223.39|6343.55|6223.55|6341.83|6221.83|10
1656463840000|2022-06-29 00:50:40|6343.49|6223.49|6343.06|6223.06|6343.49|6223.49|6343.06|6223.06|10
1656463850000|2022-06-29 00:50:50|6343.01|6223.01|6341.99|6221.99|6343.01|6223.01|6341.99|6221.99|10
1656463860000|2022-06-29 00:51:00|6341.95|6221.95|6342.77|6222.77|6342.77|6222.77|6341.87|6221.87|10
1656463870000|2022-06-29 00:51:10|6342.78|6222.78|6343.64|6223.64|6343.68|6223.68|6342.78|6222.78|10
1656463880000|2022-06-29 00:51:20|6343.56|6223.56|6343.24|6223.24|6343.6|6223.6|6343.24|6223.24|10
1656463890000|2022-06-29 00:51:30|6343.35|6223.35|6343.02|6223.02|6343.35|6223.35|6343.02|6223.02|10
1656463900000|2022-06-29 00:51:40|6342.69|6222.69|6341.23|6221.23|6342.69|6222.69|6341.23|6221.23|10
1656463910000|2022-06-29 00:51:50|6340.54|6220.54|6340.08|6220.08|6340.81|6220.81|6340.06|6220.06|9
1656463920000|2022-06-29 00:52:00|6339.94|6219.94|6336.53|6216.53|6339.94|6219.94|6336.53|6216.53|10
1656463930000|2022-06-29 00:52:10|6336.36|6216.36|6334.8|6214.8|6336.43|6216.43|6334.8|6214.8|10
1656463940000|2022-06-29 00:52:20|6334.9|6214.9|6333.62|6213.62|6334.9|6214.9|6333.6|6213.6|10
1656463950000|2022-06-29 00:52:30|6333.59|6213.59|6333.51|6213.51|6333.77|6213.77|6333.51|6213.51|10
1656463960000|2022-06-29 00:52:40|6333.66|6213.66|6333.44|6213.44|6333.66|6213.66|6333.44|6213.44|10
1656463970000|2022-06-29 00:52:50|6333.35|6213.35|6332.46|6212.46|6333.4|6213.4|6332.46|6212.46|10
1656463980000|2022-06-29 00:53:00|6332.35|6212.35|6330.27|6210.27|6332.36|6212.36|6330.27|6210.27|10
1656463990000|2022-06-29 00:53:10|6329.88|6209.88|6327.91|6207.91|6329.88|6209.88|6327.91|6207.91|10
1656464000000|2022-06-29 00:53:20|6327.57|6207.57|6327.1|6207.1|6327.69|6207.69|6327|6207|10
1656464010000|2022-06-29 00:53:30|6327.2|6207.2|6325.56|6205.56|6327.38|6207.38|6325.31|6205.31|10
1656464020000|2022-06-29 00:53:40|6325.64|6205.64|6323.31|6203.31|6325.64|6205.64|6323.31|6203.31|10
1656464030000|2022-06-29 00:53:50|6323.79|6203.79|6323.02|6203.02|6323.79|6203.79|6323.01|6203.01|10
1656464040000|2022-06-29 00:54:00|6323.09|6203.09|6319.91|6199.91|6323.09|6203.09|6319.76|6199.76|10
1656464050000|2022-06-29 00:54:10|6319.32|6199.32|6319.42|6199.42|6319.65|6199.65|6319.24|6199.24|10
1656464060000|2022-06-29 00:54:20|6319.52|6199.52|6321.7|6201.7|6321.7|6201.7|6319.07|6199.07|10
1656464070000|2022-06-29 00:54:30|6322.4|6202.4|6322|6202|6322.43|6202.43|6321.92|6201.92|10
1656464080000|2022-06-29 00:54:40|6321.9|6201.9|6321.43|6201.43|6322.03|6202.03|6321.34|6201.34|10
1656464090000|2022-06-29 00:54:50|6321.44|6201.44|6321.34|6201.34|6321.59|6201.59|6321.19|6201.19|10
1656464100000|2022-06-29 00:55:00|6321.3|6201.3|6321.2|6201.2|6321.73|6201.73|6321.2|6201.2|10
1656464110000|2022-06-29 00:55:10|6321.14|6201.14|6320.37|6200.37|6321.14|6201.14|6320.37|6200.37|9
1656464120000|2022-06-29 00:55:20|6320.32|6200.32|6318.76|6198.76|6320.32|6200.32|6318.76|6198.76|9
1656464130000|2022-06-29 00:55:30|6319.25|6199.25|6317.1|6197.1|6319.25|6199.25|6317.1|6197.1|10
1656464140000|2022-06-29 00:55:40|6317.02|6197.02|6316.58|6196.58|6317.25|6197.25|6316.09|6196.09|9
1656464150000|2022-06-29 00:55:50|6316.66|6196.66|6316.22|6196.22|6316.66|6196.66|6316.06|6196.06|10
1656464160000|2022-06-29 00:56:00|6316.25|6196.25|6315.76|6195.76|6316.25|6196.25|6315.76|6195.76|10
1656464170000|2022-06-29 00:56:10|6316.09|6196.09|6316.42|6196.42|6316.63|6196.63|6315.87|6195.87|9
1656464180000|2022-06-29 00:56:20|6316.49|6196.49|6315.51|6195.51|6316.49|6196.49|6315.46|6195.46|8
1656464190000|2022-06-29 00:56:30|6315.49|6195.49|6314.74|6194.74|6315.63|6195.63|6314.74|6194.74|10
1656464200000|2022-06-29 00:56:40|6314.69|6194.69|6314.16|6194.16|6314.69|6194.69|6314.06|6194.06|8
1656464210000|2022-06-29 00:56:50|6314.24|6194.24|6314.48|6194.48|6314.48|6194.48|6314.12|6194.12|10
1656464220000|2022-06-29 00:57:00|6314.5|6194.5|6314.57|6194.57|6314.57|6194.57|6314.29|6194.29|10
1656464230000|2022-06-29 00:57:10|6314.46|6194.46|6314.64|6194.64|6314.8|6194.8|6314.11|6194.11|10
1656464240000|2022-06-29 00:57:20|6314.76|6194.76|6315.33|6195.33|6315.9|6195.9|6314.76|6194.76|10
1656464250000|2022-06-29 00:57:30|6315.44|6195.44|6317.76|6197.76|6317.76|6197.76|6315.44|6195.44|10
1656464260000|2022-06-29 00:57:40|6317.72|6197.72|6318.13|6198.13|6318.39|6198.39|6317.72|6197.72|10
1656464270000|2022-06-29 00:57:50|6318.4|6198.4|6318.19|6198.19|6318.41|6198.41|6318.08|6198.08|10
1656464280000|2022-06-29 00:58:00|6318.2|6198.2|6317.53|6197.53|6318.2|6198.2|6317.53|6197.53|9
1656464290000|2022-06-29 00:58:10|6317.68|6197.68|6317.44|6197.44|6317.7|6197.7|6317.43|6197.43|10
1656464300000|2022-06-29 00:58:20|6317.69|6197.69|6317.78|6197.78|6317.93|6197.93|6317.67|6197.67|10
1656464310000|2022-06-29 00:58:30|6318.21|6198.21|6318.55|6198.55|6318.55|6198.55|6318.04|6198.04|10
1656464320000|2022-06-29 00:58:40|6318.88|6198.88|6320.33|6200.33|6320.33|6200.33|6318.88|6198.88|10
1656464330000|2022-06-29 00:58:50|6320.31|6200.31|6320.53|6200.53|6320.55|6200.55|6320.21|6200.21|9
1656464340000|2022-06-29 00:59:00|6320.76|6200.76|6322.33|6202.33|6322.33|6202.33|6320.76|6200.76|10
1656464350000|2022-06-29 00:59:10|6322.52|6202.52|6323.81|6203.81|6323.81|6203.81|6322.52|6202.52|10
1656464360000|2022-06-29 00:59:20|6323.94|6203.94|6324.9|6204.9|6324.96|6204.96|6323.92|6203.92|9
1656464370000|2022-06-29 00:59:30|6325.24|6205.24|6325.99|6205.99|6325.99|6205.99|6325.24|6205.24|10
1656464380000|2022-06-29 00:59:40|6325.51|6205.51|6325.95|6205.95|6326.23|6206.23|6325.22|6205.22|10
1656464390000|2022-06-29 00:59:50|6325.96|6205.96|6325.46|6205.46|6325.96|6205.96|6325.46|6205.46|10
1656464400000|2022-06-29 01:00:00|6325.51|6205.51|6325.04|6205.04|6325.51|6205.51|6325.02|6205.02|10
1656464410000|2022-06-29 01:00:10|6325.1|6205.1|6324.72|6204.72|6325.1|6205.1|6324.29|6204.29|10
1656464420000|2022-06-29 01:00:20|6324.57|6204.57|6324.44|6204.44|6324.59|6204.59|6324.34|6204.34|10
1656464430000|2022-06-29 01:00:30|6324.43|6204.43|6325.3|6205.3|6325.3|6205.3|6324.38|6204.38|10
1656464440000|2022-06-29 01:00:40|6325.34|6205.34|6325.08|6205.08|6325.34|6205.34|6324.9|6204.9|10
1656464450000|2022-06-29 01:00:50|6325.09|6205.09|6325.09|6205.09|6325.09|6205.09|6324.88|6204.88|10
1656464460000|2022-06-29 01:01:00|6324.95|6204.95|6325.12|6205.12|6325.46|6205.46|6324.95|6204.95|10
1656464470000|2022-06-29 01:01:10|6325.38|6205.38|6324.86|6204.86|6325.44|6205.44|6324.73|6204.73|10
1656464480000|2022-06-29 01:01:20|6324.82|6204.82|6324.4|6204.4|6324.82|6204.82|6323.89|6203.89|9
1656464490000|2022-06-29 01:01:30|6324.18|6204.18|6323.95|6203.95|6324.18|6204.18|6323.8|6203.8|9
1656464500000|2022-06-29 01:01:40|6323.98|6203.98|6324.39|6204.39|6324.39|6204.39|6323.84|6203.84|10
1656464510000|2022-06-29 01:01:50|6324.29|6204.29|6324.57|6204.57|6325.02|6205.02|6324.21|6204.21|10
1656464520000|2022-06-29 01:02:00|6324.66|6204.66|6325.28|6205.28|6325.4|6205.4|6324.48|6204.48|10
1656464530000|2022-06-29 01:02:10|6325.96|6205.96|6325.9|6205.9|6325.96|6205.96|6325.55|6205.55|10
1656464540000|2022-06-29 01:02:20|6325.76|6205.76|6326.23|6206.23|6326.29|6206.29|6325.66|6205.66|10
1656464550000|2022-06-29 01:02:30|6326.34|6206.34|6323.48|6203.48|6326.34|6206.34|6323.48|6203.48|10
1656464560000|2022-06-29 01:02:40|6323.18|6203.18|6322.49|6202.49|6323.31|6203.31|6322.49|6202.49|9
1656464570000|2022-06-29 01:02:50|6322.39|6202.39|6321.71|6201.71|6322.39|6202.39|6321.65|6201.65|10
1656464580000|2022-06-29 01:03:00|6321.16|6201.16|6321.01|6201.01|6321.25|6201.25|6320.95|6200.95|10
1656464590000|2022-06-29 01:03:10|6321.17|6201.17|6322.14|6202.14|6322.14|6202.14|6320.81|6200.81|10
1656464600000|2022-06-29 01:03:20|6322.25|6202.25|6322.59|6202.59|6322.59|6202.59|6322.24|6202.24|10
1656464610000|2022-06-29 01:03:30|6322.21|6202.21|6323.04|6203.04|6323.42|6203.42|6322.21|6202.21|10
1656464620000|2022-06-29 01:03:40|6322.93|6202.93|6321.98|6201.98|6322.93|6202.93|6321.98|6201.98|9
1656464630000|2022-06-29 01:03:50|6322.03|6202.03|6321.55|6201.55|6322.14|6202.14|6321.55|6201.55|10
1656464640000|2022-06-29 01:04:00|6321.68|6201.68|6320.87|6200.87|6321.68|6201.68|6320.73|6200.73|9
1656464650000|2022-06-29 01:04:10|6321.08|6201.08|6321.48|6201.48|6321.51|6201.51|6320.96|6200.96|10
1656464660000|2022-06-29 01:04:20|6321.56|6201.56|6322.27|6202.27|6322.27|6202.27|6321.56|6201.56|10
1656464670000|2022-06-29 01:04:30|6322.06|6202.06|6322.29|6202.29|6322.4|6202.4|6322.06|6202.06|10
1656464680000|2022-06-29 01:04:40|6322.87|6202.87|6323.95|6203.95|6323.96|6203.96|6322.87|6202.87|10
1656464690000|2022-06-29 01:04:50|6323.85|6203.85|6324.02|6204.02|6324.02|6204.02|6323.78|6203.78|9
1656464700000|2022-06-29 01:05:00|6324.07|6204.07|6323.83|6203.83|6324.17|6204.17|6323.77|6203.77|10
1656464710000|2022-06-29 01:05:10|6323.65|6203.65|6323.04|6203.04|6323.9|6203.9|6322.76|6202.76|8
1656464720000|2022-06-29 01:05:20|6322.96|6202.96|6323.2|6203.2|6323.2|6203.2|6322.71|6202.71|10
1656464730000|2022-06-29 01:05:30|6323.08|6203.08|6322.57|6202.57|6323.12|6203.12|6322.52|6202.52|8
1656464740000|2022-06-29 01:05:40|6322.58|6202.58|6321.29|6201.29|6322.58|6202.58|6321.25|6201.25|9
1656464750000|2022-06-29 01:05:50|6321.15|6201.15|6319.41|6199.41|6321.15|6201.15|6319.41|6199.41|8
1656464760000|2022-06-29 01:06:00|6319.48|6199.48|6317.83|6197.83|6319.48|6199.48|6317.69|6197.69|10
1656464770000|2022-06-29 01:06:10|6317.65|6197.65|6318.46|6198.46|6318.46|6198.46|6317.63|6197.63|10
1656464780000|2022-06-29 01:06:20|6318.17|6198.17|6319.77|6199.77|6319.77|6199.77|6318.17|6198.17|10
1656464790000|2022-06-29 01:06:30|6319.81|6199.81|6320.19|6200.19|6320.39|6200.39|6319.73|6199.73|10
1656464800000|2022-06-29 01:06:40|6320.2|6200.2|6320.69|6200.69|6320.69|6200.69|6320.2|6200.2|10
1656464810000|2022-06-29 01:06:50|6320.84|6200.84|6321.23|6201.23|6321.39|6201.39|6320.84|6200.84|9
1656464820000|2022-06-29 01:07:00|6321.2|6201.2|6321.33|6201.33|6321.49|6201.49|6321.02|6201.02|10
1656464830000|2022-06-29 01:07:10|6321.44|6201.44|6321.78|6201.78|6321.78|6201.78|6321.44|6201.44|9
1656464840000|2022-06-29 01:07:20|6321.83|6201.83|6321.66|6201.66|6321.93|6201.93|6321.66|6201.66|8
1656464850000|2022-06-29 01:07:30|6321.64|6201.64|6321.67|6201.67|6321.76|6201.76|6321.54|6201.54|10
1656464860000|2022-06-29 01:07:40|6321.82|6201.82|6322.08|6202.08|6322.13|6202.13|6321.78|6201.78|10
1656464870000|2022-06-29 01:07:50|6322.13|6202.13|6322.94|6202.94|6323.14|6203.14|6321.93|6201.93|9
1656464880000|2022-06-29 01:08:00|6324.26|6204.26|6325.52|6205.52|6325.52|6205.52|6324.18|6204.18|8
1656464890000|2022-06-29 01:08:10|6325.73|6205.73|6327.71|6207.71|6327.91|6207.91|6325.73|6205.73|10
1656464900000|2022-06-29 01:08:20|6327.95|6207.95|6329.43|6209.43|6329.95|6209.95|6327.95|6207.95|10
1656464910000|2022-06-29 01:08:30|6329.56|6209.56|6329.69|6209.69|6329.85|6209.85|6329.38|6209.38|10
1656464920000|2022-06-29 01:08:40|6329.73|6209.73|6330.13|6210.13|6330.21|6210.21|6329.69|6209.69|10
1656464930000|2022-06-29 01:08:50|6329.98|6209.98|6332.23|6212.23|6332.23|6212.23|6329.98|6209.98|9
1656464940000|2022-06-29 01:09:00|6332.13|6212.13|6333.6|6213.6|6333.6|6213.6|6332.13|6212.13|10
1656464950000|2022-06-29 01:09:10|6333.55|6213.55|6334.56|6214.56|6334.73|6214.73|6333.46|6213.46|10
1656464960000|2022-06-29 01:09:20|6334.26|6214.26|6334.15|6214.15|6334.3|6214.3|6334.09|6214.09|8
1656464970000|2022-06-29 01:09:30|6334.2|6214.2|6334.1|6214.1|6334.23|6214.23|6334.1|6214.1|9
1656464980000|2022-06-29 01:09:40|6334.19|6214.19|6334.36|6214.36|6334.36|6214.36|6334.03|6214.03|10
1656464990000|2022-06-29 01:09:50|6334.48|6214.48|6334.9|6214.9|6334.9|6214.9|6334.34|6214.34|9
1656465000000|2022-06-29 01:10:00|6334.97|6214.97|6335.33|6215.33|6335.49|6215.49|6334.97|6214.97|10
1656465010000|2022-06-29 01:10:10|6335.41|6215.41|6336.06|6216.06|6336.06|6216.06|6335.41|6215.41|8
1656465020000|2022-06-29 01:10:20|6335.78|6215.78|6338.63|6218.63|6339.17|6219.17|6335.78|6215.78|10
1656465030000|2022-06-29 01:10:30|6338.87|6218.87|6341.68|6221.68|6341.68|6221.68|6338.31|6218.31|9
1656465040000|2022-06-29 01:10:40|6341.53|6221.53|6342.25|6222.25|6342.61|6222.61|6341.53|6221.53|10
1656465050000|2022-06-29 01:10:50|6342.74|6222.74|6343.35|6223.35|6343.35|6223.35|6342.46|6222.46|10
1656465060000|2022-06-29 01:11:00|6343.54|6223.54|6345.61|6225.61|6345.61|6225.61|6343.54|6223.54|10
1656465070000|2022-06-29 01:11:10|6345.47|6225.47|6344.77|6224.77|6345.78|6225.78|6344.77|6224.77|10
1656465080000|2022-06-29 01:11:20|6344.38|6224.38|6343.2|6223.2|6344.56|6224.56|6343.2|6223.2|10
1656465090000|2022-06-29 01:11:30|6343.06|6223.06|6342.87|6222.87|6343.22|6223.22|6342.87|6222.87|10
1656465100000|2022-06-29 01:11:40|6342.91|6222.91|6342.43|6222.43|6342.92|6222.92|6342.43|6222.43|9
1656465110000|2022-06-29 01:11:50|6342.36|6222.36|6342.16|6222.16|6342.62|6222.62|6342.02|6222.02|9
1656465120000|2022-06-29 01:12:00|6342.01|6222.01|6341.96|6221.96|6342.33|6222.33|6341.73|6221.73|9
1656465130000|2022-06-29 01:12:10|6341.89|6221.89|6341.84|6221.84|6341.97|6221.97|6341.68|6221.68|10
1656465140000|2022-06-29 01:12:20|6341.95|6221.95|6341.82|6221.82|6342.02|6222.02|6341.73|6221.73|10
1656465150000|2022-06-29 01:12:30|6341.85|6221.85|6341.82|6221.82|6341.87|6221.87|6341.7|6221.7|9
1656465160000|2022-06-29 01:12:40|6341.74|6221.74|6341.83|6221.83|6341.83|6221.83|6341.73|6221.73|8
1656465170000|2022-06-29 01:12:50|6341.78|6221.78|6342.38|6222.38|6342.38|6222.38|6341.73|6221.73|9
1656465180000|2022-06-29 01:13:00|6342.54|6222.54|6342.78|6222.78|6343.12|6223.12|6342.54|6222.54|10
1656465190000|2022-06-29 01:13:10|6342.75|6222.75|6342.95|6222.95|6343.06|6223.06|6342.75|6222.75|10
1656465200000|2022-06-29 01:13:20|6342.94|6222.94|6343.06|6223.06|6343.06|6223.06|6342.66|6222.66|9
1656465210000|2022-06-29 01:13:30|6343.1|6223.1|6343.89|6223.89|6343.89|6223.89|6343.1|6223.1|10
1656465220000|2022-06-29 01:13:40|6343.69|6223.69|6344.55|6224.55|6344.55|6224.55|6343.69|6223.69|10
1656465230000|2022-06-29 01:13:50|6344.64|6224.64|6345.27|6225.27|6345.27|6225.27|6344.59|6224.59|10
1656465240000|2022-06-29 01:14:00|6344.99|6224.99|6344.92|6224.92|6345.05|6225.05|6344.81|6224.81|10
1656465250000|2022-06-29 01:14:10|6345.14|6225.14|6347.18|6227.18|6347.35|6227.35|6345.14|6225.14|10
1656465260000|2022-06-29 01:14:20|6347.24|6227.24|6348.56|6228.56|6348.83|6228.83|6347.19|6227.19|10
1656465270000|2022-06-29 01:14:30|6348.64|6228.64|6350.45|6230.45|6350.45|6230.45|6348.64|6228.64|10
1656465280000|2022-06-29 01:14:40|6350.52|6230.52|6351.9|6231.9|6352.03|6232.03|6350.52|6230.52|10
1656465290000|2022-06-29 01:14:50|6351.99|6231.99|6351.99|6231.99|6352.07|6232.07|6351.91|6231.91|9
1656465300000|2022-06-29 01:15:00|6352.28|6232.28|6352.13|6232.13|6352.43|6232.43|6352.13|6232.13|10
1656465310000|2022-06-29 01:15:10|6351.76|6231.76|6351.4|6231.4|6351.76|6231.76|6351.33|6231.33|10
1656465320000|2022-06-29 01:15:20|6351.98|6231.98|6354.27|6234.27|6354.27|6234.27|6351.98|6231.98|10
1656465330000|2022-06-29 01:15:30|6354.2|6234.2|6354.43|6234.43|6354.43|6234.43|6354.11|6234.11|8
1656465340000|2022-06-29 01:15:40|6354.27|6234.27|6354.82|6234.82|6354.82|6234.82|6354.27|6234.27|10
1656465350000|2022-06-29 01:15:50|6354.91|6234.91|6354.96|6234.96|6355.1|6235.1|6354.72|6234.72|10
1656465360000|2022-06-29 01:16:00|6355.06|6235.06|6356.4|6236.4|6356.4|6236.4|6355.06|6235.06|10
1656465370000|2022-06-29 01:16:10|6356.43|6236.43|6356.57|6236.57|6356.57|6236.57|6356.32|6236.32|10
1656465380000|2022-06-29 01:16:20|6356.68|6236.68|6357.17|6237.17|6357.17|6237.17|6356.63|6236.63|10
1656465390000|2022-06-29 01:16:30|6357.16|6237.16|6356.69|6236.69|6357.29|6237.29|6356.66|6236.66|10
1656465400000|2022-06-29 01:16:40|6356.53|6236.53|6356.11|6236.11|6356.58|6236.58|6356.05|6236.05|9
1656465410000|2022-06-29 01:16:50|6355.67|6235.67|6354.54|6234.54|6355.67|6235.67|6354.51|6234.51|10
1656465420000|2022-06-29 01:17:00|6354.66|6234.66|6354.83|6234.83|6354.89|6234.89|6354.55|6234.55|10
1656465430000|2022-06-29 01:17:10|6354.71|6234.71|6354.91|6234.91|6355.13|6235.13|6354.71|6234.71|10
1656465440000|2022-06-29 01:17:20|6354.84|6234.84|6355.7|6235.7|6355.7|6235.7|6354.84|6234.84|10
1656465450000|2022-06-29 01:17:30|6355.53|6235.53|6355.74|6235.74|6355.97|6235.97|6355.48|6235.48|10
1656465460000|2022-06-29 01:17:40|6355.95|6235.95|6362.83|6242.83|6362.83|6242.83|6355.95|6235.95|10
1656465470000|2022-06-29 01:17:50|6361.55|6241.55|6363.76|6243.76|6363.76|6243.76|6361.55|6241.55|10
1656465480000|2022-06-29 01:18:00|6363.78|6243.78|6366.57|6246.57|6366.57|6246.57|6363.78|6243.78|9
1656465490000|2022-06-29 01:18:10|6366.67|6246.67|6365.92|6245.92|6366.84|6246.84|6365.92|6245.92|9
1656465500000|2022-06-29 01:18:20|6366.33|6246.33|6365.17|6245.17|6366.33|6246.33|6365.17|6245.17|10
1656465510000|2022-06-29 01:18:30|6365.27|6245.27|6363.91|6243.91|6365.27|6245.27|6363.91|6243.91|9
1656465520000|2022-06-29 01:18:40|6363.65|6243.65|6362.86|6242.86|6363.65|6243.65|6362.85|6242.85|10
1656465530000|2022-06-29 01:18:50|6362.94|6242.94|6362.54|6242.54|6362.94|6242.94|6362.54|6242.54|8
1656465540000|2022-06-29 01:19:00|6362.5|6242.5|6362.92|6242.92|6362.92|6242.92|6362.5|6242.5|9
1656465550000|2022-06-29 01:19:10|6362.51|6242.51|6362.22|6242.22|6362.57|6242.57|6362.2|6242.2|10
1656465560000|2022-06-29 01:19:20|6361.7|6241.7|6361.21|6241.21|6361.7|6241.7|6360.97|6240.97|10
1656465570000|2022-06-29 01:19:30|6361.17|6241.17|6361.5|6241.5|6361.5|6241.5|6361.17|6241.17|9
1656465580000|2022-06-29 01:19:40|6361.62|6241.62|6361.37|6241.37|6361.64|6241.64|6361.36|6241.36|9
1656465590000|2022-06-29 01:19:50|6361.36|6241.36|6361.27|6241.27|6361.36|6241.36|6361.17|6241.17|9
1656465600000|2022-06-29 01:20:00|6361.32|6241.32|6361.58|6241.58|6361.63|6241.63|6361.32|6241.32|9
1656465610000|2022-06-29 01:20:10|6361.59|6241.59|6361.48|6241.48|6361.62|6241.62|6361.33|6241.33|10
1656465620000|2022-06-29 01:20:20|6361.58|6241.58|6361.18|6241.18|6361.58|6241.58|6361.01|6241.01|10
1656465630000|2022-06-29 01:20:30|6360.94|6240.94|6361.12|6241.12|6361.24|6241.24|6360.85|6240.85|9
1656465640000|2022-06-29 01:20:40|6361.16|6241.16|6361.63|6241.63|6361.63|6241.63|6361.13|6241.13|8
1656465650000|2022-06-29 01:20:50|6361.47|6241.47|6362.1|6242.1|6362.12|6242.12|6361.47|6241.47|10
1656465660000|2022-06-29 01:21:00|6362.12|6242.12|6361.01|6241.01|6362.12|6242.12|6361.01|6241.01|9
1656465670000|2022-06-29 01:21:10|6360.9|6240.9|6359.96|6239.96|6360.9|6240.9|6359.89|6239.89|10
1656465680000|2022-06-29 01:21:20|6359.94|6239.94|6359.93|6239.93|6359.94|6239.94|6359.84|6239.84|9
1656465690000|2022-06-29 01:21:30|6359.92|6239.92|6360.68|6240.68|6360.82|6240.82|6359.92|6239.92|10
1656465700000|2022-06-29 01:21:40|6360.82|6240.82|6360.38|6240.38|6360.89|6240.89|6360.38|6240.38|9
1656465710000|2022-06-29 01:21:50|6360.31|6240.31|6358.76|6238.76|6360.31|6240.31|6358.47|6238.47|9
1656465720000|2022-06-29 01:22:00|6358.28|6238.28|6357.7|6237.7|6358.49|6238.49|6357.7|6237.7|10
1656465730000|2022-06-29 01:22:10|6357.39|6237.39|6357.36|6237.36|6357.53|6237.53|6357.21|6237.21|9
1656465740000|2022-06-29 01:22:20|6357.52|6237.52|6358.15|6238.15|6358.21|6238.21|6357.26|6237.26|9
1656465750000|2022-06-29 01:22:30|6358.13|6238.13|6358.07|6238.07|6358.31|6238.31|6358.01|6238.01|10
1656465760000|2022-06-29 01:22:40|6358.18|6238.18|6358.54|6238.54|6358.54|6238.54|6358.07|6238.07|9
1656465770000|2022-06-29 01:22:50|6358.46|6238.46|6358.88|6238.88|6358.88|6238.88|6358.39|6238.39|10
1656465780000|2022-06-29 01:23:00|6358.76|6238.76|6358.49|6238.49|6358.81|6238.81|6358.47|6238.47|10
1656465790000|2022-06-29 01:23:10|6358.45|6238.45|6358.75|6238.75|6358.84|6238.84|6358.38|6238.38|9
1656465800000|2022-06-29 01:23:20|6358.76|6238.76|6358.72|6238.72|6358.9|6238.9|6358.68|6238.68|10
1656465810000|2022-06-29 01:23:30|6358.43|6238.43|6359.97|6239.97|6359.97|6239.97|6358.43|6238.43|9
1656465820000|2022-06-29 01:23:40|6359.93|6239.93|6360.3|6240.3|6360.43|6240.43|6359.93|6239.93|9
1656465830000|2022-06-29 01:23:50|6360.33|6240.33|6359.79|6239.79|6360.33|6240.33|6359.68|6239.68|10
1656465840000|2022-06-29 01:24:00|6359.78|6239.78|6359.54|6239.54|6359.78|6239.78|6359.45|6239.45|9
1656465850000|2022-06-29 01:24:10|6359.39|6239.39|6358.96|6238.96|6359.39|6239.39|6358.47|6238.47|10
1656465860000|2022-06-29 01:24:20|6359.05|6239.05|6358.75|6238.75|6359.05|6239.05|6358.73|6238.73|9
1656465870000|2022-06-29 01:24:30|6358.71|6238.71|6358.27|6238.27|6358.71|6238.71|6358.27|6238.27|9
1656465880000|2022-06-29 01:24:40|6358.25|6238.25|6358.47|6238.47|6358.71|6238.71|6358.25|6238.25|10
1656465890000|2022-06-29 01:24:50|6358.5|6238.5|6358.9|6238.9|6358.9|6238.9|6358.5|6238.5|10
1656465900000|2022-06-29 01:25:00|6358.95|6238.95|6359.05|6239.05|6359.07|6239.07|6358.62|6238.62|8
1656465910000|2022-06-29 01:25:10|6358.66|6238.66|6357.97|6237.97|6358.66|6238.66|6357.97|6237.97|10
1656465920000|2022-06-29 01:25:20|6358.07|6238.07|6357.49|6237.49|6358.07|6238.07|6357.47|6237.47|9
1656465930000|2022-06-29 01:25:30|6357.21|6237.21|6356.56|6236.56|6357.36|6237.36|6356.42|6236.42|10
1656465940000|2022-06-29 01:25:40|6356.38|6236.38|6356.26|6236.26|6356.53|6236.53|6356.24|6236.24|9
1656465950000|2022-06-29 01:25:50|6356.33|6236.33|6356.32|6236.32|6356.33|6236.33|6355.99|6235.99|9
1656465960000|2022-06-29 01:26:00|6356.5|6236.5|6356.62|6236.62|6356.68|6236.68|6356.49|6236.49|9
1656465970000|2022-06-29 01:26:10|6356.59|6236.59|6356.17|6236.17|6356.59|6236.59|6356.17|6236.17|10
1656465980000|2022-06-29 01:26:20|6356.18|6236.18|6356.15|6236.15|6356.23|6236.23|6355.67|6235.67|10
1656465990000|2022-06-29 01:26:30|6356.18|6236.18|6356.55|6236.55|6356.7|6236.7|6356.08|6236.08|10
1656466000000|2022-06-29 01:26:40|6356.67|6236.67|6357.91|6237.91|6358|6238|6356.67|6236.67|10
1656466010000|2022-06-29 01:26:50|6357.87|6237.87|6358.18|6238.18|6358.4|6238.4|6357.87|6237.87|9
1656466020000|2022-06-29 01:27:00|6358.28|6238.28|6359.01|6239.01|6359.01|6239.01|6357.96|6237.96|9
1656466030000|2022-06-29 01:27:10|6358.73|6238.73|6359.66|6239.66|6359.66|6239.66|6358.73|6238.73|10
1656466040000|2022-06-29 01:27:20|6359.69|6239.69|6359.55|6239.55|6359.9|6239.9|6358.94|6238.94|9
1656466050000|2022-06-29 01:27:30|6359.75|6239.75|6360.7|6240.7|6360.7|6240.7|6359.75|6239.75|10
1656466060000|2022-06-29 01:27:40|6360.93|6240.93|6362.98|6242.98|6363.2|6243.2|6360.93|6240.93|10
1656466070000|2022-06-29 01:27:50|6363.27|6243.27|6364.04|6244.04|6364.18|6244.18|6363.27|6243.27|10
1656466080000|2022-06-29 01:28:00|6364.17|6244.17|6364.33|6244.33|6364.38|6244.38|6364.12|6244.12|9
1656466090000|2022-06-29 01:28:10|6364.71|6244.71|6365.25|6245.25|6365.4|6245.4|6364.39|6244.39|10
1656466100000|2022-06-29 01:28:20|6365.93|6245.93|6366.84|6246.84|6366.84|6246.84|6365.91|6245.91|10
1656466110000|2022-06-29 01:28:30|6366.83|6246.83|6367.44|6247.44|6367.44|6247.44|6366.82|6246.82|10
1656466120000|2022-06-29 01:28:40|6367.93|6247.93|6367.72|6247.72|6368.29|6248.29|6367.72|6247.72|10
1656466130000|2022-06-29 01:28:50|6367.77|6247.77|6367.56|6247.56|6367.87|6247.87|6367.56|6247.56|10
1656466140000|2022-06-29 01:29:00|6367.33|6247.33|6367.43|6247.43|6367.6|6247.6|6367.28|6247.28|10
1656466150000|2022-06-29 01:29:10|6367.37|6247.37|6367.25|6247.25|6367.4|6247.4|6367.16|6247.16|8
1656466160000|2022-06-29 01:29:20|6367.38|6247.38|6367.22|6247.22|6367.55|6247.55|6367.22|6247.22|8
1656466170000|2022-06-29 01:29:30|6367.2|6247.2|6367.36|6247.36|6367.38|6247.38|6367.04|6247.04|10
1656466180000|2022-06-29 01:29:40|6367.37|6247.37|6368.48|6248.48|6368.48|6248.48|6367.36|6247.36|10
1656466190000|2022-06-29 01:29:50|6368.5|6248.5|6368.42|6248.42|6368.59|6248.59|6368.39|6248.39|9
1656466200000|2022-06-29 01:30:00|6368.51|6248.51|6367.83|6247.83|6368.51|6248.51|6367.83|6247.83|8
1656466210000|2022-06-29 01:30:10|6367.73|6247.73|6367.56|6247.56|6367.85|6247.85|6367.56|6247.56|8
1656466220000|2022-06-29 01:30:20|6367.54|6247.54|6367.08|6247.08|6367.69|6247.69|6367.08|6247.08|10
1656466230000|2022-06-29 01:30:30|6367.6|6247.6|6368.6|6248.6|6368.6|6248.6|6367.6|6247.6|10
1656466240000|2022-06-29 01:30:40|6368.64|6248.64|6368.37|6248.37|6368.79|6248.79|6368.3|6248.3|10
1656466250000|2022-06-29 01:30:50|6368.39|6248.39|6368.08|6248.08|6368.47|6248.47|6368.08|6248.08|9
1656466260000|2022-06-29 01:31:00|6368.09|6248.09|6367.95|6247.95|6368.24|6248.24|6367.95|6247.95|10
1656466270000|2022-06-29 01:31:10|6368.03|6248.03|6367.82|6247.82|6368.15|6248.15|6367.76|6247.76|9
1656466280000|2022-06-29 01:31:20|6367.6|6247.6|6366.89|6246.89|6367.6|6247.6|6366.77|6246.77|10
1656466290000|2022-06-29 01:31:30|6366.87|6246.87|6366.38|6246.38|6366.87|6246.87|6366.38|6246.38|10
1656466300000|2022-06-29 01:31:40|6366.37|6246.37|6365.38|6245.38|6366.37|6246.37|6365.19|6245.19|10
1656466310000|2022-06-29 01:31:50|6364.94|6244.94|6364.6|6244.6|6364.94|6244.94|6364.27|6244.27|10
1656466320000|2022-06-29 01:32:00|6364.74|6244.74|6364.98|6244.98|6365.39|6245.39|6364.53|6244.53|10
1656466330000|2022-06-29 01:32:10|6365.42|6245.42|6365.94|6245.94|6365.95|6245.95|6365.38|6245.38|10
1656466340000|2022-06-29 01:32:20|6365.98|6245.98|6365.41|6245.41|6365.98|6245.98|6365.41|6245.41|10
1656466350000|2022-06-29 01:32:30|6365.7|6245.7|6365.84|6245.84|6365.98|6245.98|6365.57|6245.57|9
1656466360000|2022-06-29 01:32:40|6365.96|6245.96|6366.27|6246.27|6366.34|6246.34|6365.96|6245.96|10
1656466370000|2022-06-29 01:32:50|6366.8|6246.8|6367.09|6247.09|6367.27|6247.27|6366.57|6246.57|10
1656466380000|2022-06-29 01:33:00|6367.22|6247.22|6367.64|6247.64|6367.64|6247.64|6367.22|6247.22|7
1656466390000|2022-06-29 01:33:10|6367.73|6247.73|6368.49|6248.49|6368.49|6248.49|6367.6|6247.6|10
1656466400000|2022-06-29 01:33:20|6368.44|6248.44|6369.34|6249.34|6369.34|6249.34|6368.29|6248.29|9
1656466410000|2022-06-29 01:33:30|6369.47|6249.47|6370.29|6250.29|6370.54|6250.54|6369.47|6249.47|9
1656466420000|2022-06-29 01:33:40|6370.31|6250.31|6370.3|6250.3|6370.44|6250.44|6370.19|6250.19|9
1656466430000|2022-06-29 01:33:50|6370.33|6250.33|6370.34|6250.34|6370.65|6250.65|6370.31|6250.31|10
1656466440000|2022-06-29 01:34:00|6370.33|6250.33|6370.89|6250.89|6370.94|6250.94|6370.18|6250.18|9
1656466450000|2022-06-29 01:34:10|6370.76|6250.76|6370.56|6250.56|6370.77|6250.77|6370.56|6250.56|10
1656466460000|2022-06-29 01:34:20|6370.7|6250.7|6370.14|6250.14|6370.7|6250.7|6369.99|6249.99|10
1656466470000|2022-06-29 01:34:30|6370.16|6250.16|6370.72|6250.72|6370.72|6250.72|6370.16|6250.16|10
1656466480000|2022-06-29 01:34:40|6370.6|6250.6|6370.69|6250.69|6370.69|6250.69|6370.44|6250.44|8
1656466490000|2022-06-29 01:34:50|6370.64|6250.64|6371.1|6251.1|6371.1|6251.1|6370.64|6250.64|9
1656466500000|2022-06-29 01:35:00|6371.03|6251.03|6371.14|6251.14|6371.24|6251.24|6371.03|6251.03|10
1656466510000|2022-06-29 01:35:10|6370.96|6250.96|6371.02|6251.02|6371.18|6251.18|6370.95|6250.95|10
1656466520000|2022-06-29 01:35:20|6371.08|6251.08|6371.13|6251.13|6371.22|6251.22|6371.08|6251.08|10
1656466530000|2022-06-29 01:35:30|6371.01|6251.01|6370.75|6250.75|6371.11|6251.11|6370.75|6250.75|8
1656466540000|2022-06-29 01:35:40|6370.95|6250.95|6370.84|6250.84|6370.95|6250.95|6370.79|6250.79|8
1656466550000|2022-06-29 01:35:50|6370.88|6250.88|6371.13|6251.13|6371.4|6251.4|6370.88|6250.88|10
1656466560000|2022-06-29 01:36:00|6371.17|6251.17|6371.17|6251.17|6371.28|6251.28|6371.13|6251.13|9
1656466570000|2022-06-29 01:36:10|6371.26|6251.26|6371.33|6251.33|6371.43|6251.43|6371.15|6251.15|8
1656466580000|2022-06-29 01:36:20|6371.2|6251.2|6371.32|6251.32|6371.32|6251.32|6371.16|6251.16|9
1656466590000|2022-06-29 01:36:30|6371.35|6251.35|6371.2|6251.2|6371.36|6251.36|6371.2|6251.2|9
1656466600000|2022-06-29 01:36:40|6371.11|6251.11|6370.88|6250.88|6371.11|6251.11|6370.77|6250.77|10
1656466610000|2022-06-29 01:36:50|6370.77|6250.77|6370.67|6250.67|6370.87|6250.87|6370.64|6250.64|10
1656466620000|2022-06-29 01:37:00|6370.63|6250.63|6370.2|6250.2|6370.65|6250.65|6370.2|6250.2|10
1656466630000|2022-06-29 01:37:10|6370.19|6250.19|6369.47|6249.47|6370.23|6250.23|6369.47|6249.47|10
1656466640000|2022-06-29 01:37:20|6369.43|6249.43|6369.62|6249.62|6369.81|6249.81|6369.43|6249.43|9
1656466650000|2022-06-29 01:37:30|6369.65|6249.65|6370.26|6250.26|6370.34|6250.34|6369.62|6249.62|9
1656466660000|2022-06-29 01:37:40|6370.41|6250.41|6370.55|6250.55|6370.64|6250.64|6370.31|6250.31|9
1656466670000|2022-06-29 01:37:50|6370.61|6250.61|6370.81|6250.81|6370.86|6250.86|6370.58|6250.58|10
1656466680000|2022-06-29 01:38:00|6370.76|6250.76|6371|6251|6371|6251|6370.56|6250.56|9
1656466690000|2022-06-29 01:38:10|6370.95|6250.95|6370.99|6250.99|6370.99|6250.99|6370.83|6250.83|9
1656466700000|2022-06-29 01:38:20|6371.11|6251.11|6373.11|6253.11|6373.11|6253.11|6371.02|6251.02|10
1656466710000|2022-06-29 01:38:30|6373.32|6253.32|6374.15|6254.15|6374.52|6254.52|6373.32|6253.32|9
1656466720000|2022-06-29 01:38:40|6373.87|6253.87|6372.99|6252.99|6373.87|6253.87|6372.92|6252.92|10
1656466730000|2022-06-29 01:38:50|6372.91|6252.91|6369.81|6249.81|6372.91|6252.91|6369.81|6249.81|10
1656466740000|2022-06-29 01:39:00|6369.89|6249.89|6369.54|6249.54|6370.11|6250.11|6369.54|6249.54|10
1656466750000|2022-06-29 01:39:10|6369.22|6249.22|6368.41|6248.41|6369.32|6249.32|6368.25|6248.25|10
1656466760000|2022-06-29 01:39:20|6368.13|6248.13|6368.23|6248.23|6368.53|6248.53|6368.13|6248.13|9
1656466770000|2022-06-29 01:39:30|6368.31|6248.31|6367.89|6247.89|6368.31|6248.31|6367.89|6247.89|9
1656466780000|2022-06-29 01:39:40|6367.92|6247.92|6367.73|6247.73|6367.95|6247.95|6367.73|6247.73|9
1656466790000|2022-06-29 01:39:50|6367.82|6247.82|6367.46|6247.46|6367.82|6247.82|6367.31|6247.31|10
1656466800000|2022-06-29 01:40:00|6367.35|6247.35|6367.19|6247.19|6367.39|6247.39|6367.1|6247.1|7
1656466810000|2022-06-29 01:40:10|6366.74|6246.74|6364.79|6244.79|6366.74|6246.74|6364.44|6244.44|10
1656466820000|2022-06-29 01:40:20|6364.9|6244.9|6365.04|6245.04|6365.2|6245.2|6364.86|6244.86|10
1656466830000|2022-06-29 01:40:30|6365.12|6245.12|6365.6|6245.6|6365.6|6245.6|6364.96|6244.96|10
1656466840000|2022-06-29 01:40:40|6365.84|6245.84|6365.8|6245.8|6366.03|6246.03|6365.79|6245.79|10
1656466850000|2022-06-29 01:40:50|6365.95|6245.95|6365.81|6245.81|6365.95|6245.95|6365.41|6245.41|10
1656466860000|2022-06-29 01:41:00|6365.83|6245.83|6363.37|6243.37|6365.86|6245.86|6363.37|6243.37|10
1656466870000|2022-06-29 01:41:10|6362.76|6242.76|6360.87|6240.87|6362.93|6242.93|6360.79|6240.79|10
1656466880000|2022-06-29 01:41:20|6360.92|6240.92|6360.57|6240.57|6361.46|6241.46|6360.41|6240.41|10
1656466890000|2022-06-29 01:41:30|6360.54|6240.54|6359.92|6239.92|6360.64|6240.64|6359.92|6239.92|10
1656466900000|2022-06-29 01:41:40|6359.85|6239.85|6359.48|6239.48|6360.06|6240.06|6359.44|6239.44|10
1656466910000|2022-06-29 01:41:50|6359.46|6239.46|6359.28|6239.28|6359.46|6239.46|6359.14|6239.14|10
1656466920000|2022-06-29 01:42:00|6359.26|6239.26|6359.2|6239.2|6359.32|6239.32|6359.1|6239.1|9
1656466930000|2022-06-29 01:42:10|6359.15|6239.15|6359.34|6239.34|6359.44|6239.44|6358.99|6238.99|10
1656466940000|2022-06-29 01:42:20|6359.18|6239.18|6359.98|6239.98|6359.98|6239.98|6359.18|6239.18|10
1656466950000|2022-06-29 01:42:30|6359.84|6239.84|6360.59|6240.59|6360.59|6240.59|6359.84|6239.84|9
1656466960000|2022-06-29 01:42:40|6360.17|6240.17|6360.27|6240.27|6360.42|6240.42|6359.96|6239.96|10
1656466970000|2022-06-29 01:42:50|6360.21|6240.21|6360.24|6240.24|6360.3|6240.3|6360.14|6240.14|8
1656466980000|2022-06-29 01:43:00|6360.23|6240.23|6360.12|6240.12|6360.23|6240.23|6360.08|6240.08|9
1656466990000|2022-06-29 01:43:10|6360.18|6240.18|6359.81|6239.81|6360.19|6240.19|6359.76|6239.76|9
1656467000000|2022-06-29 01:43:20|6359.8|6239.8|6360.2|6240.2|6360.2|6240.2|6359.78|6239.78|10
1656467010000|2022-06-29 01:43:30|6360.21|6240.21|6361.61|6241.61|6361.61|6241.61|6360.13|6240.13|10
1656467020000|2022-06-29 01:43:40|6361.74|6241.74|6362.77|6242.77|6362.77|6242.77|6361.74|6241.74|9
1656467030000|2022-06-29 01:43:50|6362.76|6242.76|6362.62|6242.62|6362.88|6242.88|6362.56|6242.56|9
1656467040000|2022-06-29 01:44:00|6362.42|6242.42|6363.75|6243.75|6363.75|6243.75|6362.42|6242.42|9
1656467050000|2022-06-29 01:44:10|6363.74|6243.74|6364.4|6244.4|6364.46|6244.46|6363.74|6243.74|10
1656467060000|2022-06-29 01:44:20|6364.58|6244.58|6364.47|6244.47|6364.71|6244.71|6364.43|6244.43|10
1656467070000|2022-06-29 01:44:30|6364.87|6244.87|6364.26|6244.26|6364.87|6244.87|6364.26|6244.26|9
1656467080000|2022-06-29 01:44:40|6364.27|6244.27|6364.53|6244.53|6364.53|6244.53|6364.26|6244.26|10
1656467090000|2022-06-29 01:44:50|6364.6|6244.6|6364.87|6244.87|6364.9|6244.9|6364.58|6244.58|10
1656467100000|2022-06-29 01:45:00|6364.76|6244.76|6364.79|6244.79|6364.88|6244.88|6364.64|6244.64|9
1656467110000|2022-06-29 01:45:10|6365|6245|6365.33|6245.33|6365.33|6245.33|6364.98|6244.98|10
1656467120000|2022-06-29 01:45:20|6365.32|6245.32|6364.64|6244.64|6365.32|6245.32|6364.53|6244.53|10
1656467130000|2022-06-29 01:45:30|6364.62|6244.62|6364.42|6244.42|6364.7|6244.7|6364.42|6244.42|10
1656467140000|2022-06-29 01:45:40|6364.43|6244.43|6362.82|6242.82|6364.43|6244.43|6362.42|6242.42|10
1656467150000|2022-06-29 01:45:50|6361.56|6241.56|6360.37|6240.37|6361.79|6241.79|6360.1|6240.1|10
1656467160000|2022-06-29 01:46:00|6359.64|6239.64|6358.09|6238.09|6359.64|6239.64|6358.09|6238.09|10
1656467170000|2022-06-29 01:46:10|6357.97|6237.97|6358.22|6238.22|6358.25|6238.25|6357.87|6237.87|10
1656467180000|2022-06-29 01:46:20|6358.27|6238.27|6358.27|6238.27|6358.31|6238.31|6358.17|6238.17|8
1656467190000|2022-06-29 01:46:30|6358.38|6238.38|6358.55|6238.55|6359.05|6239.05|6358.38|6238.38|9
1656467200000|2022-06-29 01:46:40|6358.43|6238.43|6358.74|6238.74|6358.91|6238.91|6358.43|6238.43|10
1656467210000|2022-06-29 01:46:50|6358.79|6238.79|6358.61|6238.61|6358.79|6238.79|6358.25|6238.25|9
1656467220000|2022-06-29 01:47:00|6358.84|6238.84|6358.81|6238.81|6358.86|6238.86|6358.45|6238.45|8
1656467230000|2022-06-29 01:47:10|6358.86|6238.86|6359.47|6239.47|6359.47|6239.47|6358.49|6238.49|9
1656467240000|2022-06-29 01:47:20|6359.29|6239.29|6359.38|6239.38|6359.48|6239.48|6359.02|6239.02|10
1656467250000|2022-06-29 01:47:30|6359.42|6239.42|6360.21|6240.21|6360.21|6240.21|6359.34|6239.34|10
1656467260000|2022-06-29 01:47:40|6360.3|6240.3|6360.45|6240.45|6360.63|6240.63|6360.07|6240.07|9
1656467270000|2022-06-29 01:47:50|6360.51|6240.51|6361.33|6241.33|6361.33|6241.33|6360.39|6240.39|10
1656467280000|2022-06-29 01:48:00|6361.52|6241.52|6361.1|6241.1|6361.81|6241.81|6361.1|6241.1|10
1656467290000|2022-06-29 01:48:10|6361.14|6241.14|6360.59|6240.59|6361.44|6241.44|6360.59|6240.59|10
1656467300000|2022-06-29 01:48:20|6360.76|6240.76|6360.06|6240.06|6360.76|6240.76|6359.95|6239.95|10
1656467310000|2022-06-29 01:48:30|6360.62|6240.62|6360.05|6240.05|6360.62|6240.62|6360.05|6240.05|9
1656467320000|2022-06-29 01:48:40|6360.12|6240.12|6359.74|6239.74|6360.12|6240.12|6359.59|6239.59|9
1656467330000|2022-06-29 01:48:50|6359.61|6239.61|6358.9|6238.9|6359.61|6239.61|6358.9|6238.9|9
1656467340000|2022-06-29 01:49:00|6358.75|6238.75|6358.39|6238.39|6358.75|6238.75|6358.38|6238.38|10
1656467350000|2022-06-29 01:49:10|6358.22|6238.22|6358.82|6238.82|6359.18|6239.18|6358.22|6238.22|10
1656467360000|2022-06-29 01:49:20|6358.8|6238.8|6358.94|6238.94|6359.47|6239.47|6358.79|6238.79|9
1656467370000|2022-06-29 01:49:30|6359.37|6239.37|6359.02|6239.02|6359.43|6239.43|6358.94|6238.94|10
1656467380000|2022-06-29 01:49:40|6359.5|6239.5|6359.69|6239.69|6359.8|6239.8|6359.4|6239.4|8
1656467390000|2022-06-29 01:49:50|6359.65|6239.65|6359.99|6239.99|6360.16|6240.16|6359.65|6239.65|8
1656467400000|2022-06-29 01:50:00|6360.11|6240.11|6360.15|6240.15|6360.15|6240.15|6359.92|6239.92|9
1656467410000|2022-06-29 01:50:10|6360.1|6240.1|6360.46|6240.46|6360.46|6240.46|6360.1|6240.1|9
1656467420000|2022-06-29 01:50:20|6360.74|6240.74|6361.39|6241.39|6361.39|6241.39|6360.74|6240.74|10
1656467430000|2022-06-29 01:50:30|6361.38|6241.38|6361.26|6241.26|6361.63|6241.63|6361.12|6241.12|10
1656467440000|2022-06-29 01:50:40|6361.29|6241.29|6361.42|6241.42|6361.64|6241.64|6361.29|6241.29|8
1656467450000|2022-06-29 01:50:50|6361.51|6241.51|6361.78|6241.78|6361.88|6241.88|6361.47|6241.47|9
1656467460000|2022-06-29 01:51:00|6361.85|6241.85|6361.51|6241.51|6361.95|6241.95|6361.46|6241.46|9
1656467470000|2022-06-29 01:51:10|6361.47|6241.47|6361.01|6241.01|6361.47|6241.47|6360.59|6240.59|10
1656467480000|2022-06-29 01:51:20|6361|6241|6360.96|6240.96|6361.2|6241.2|6360.88|6240.88|10
1656467490000|2022-06-29 01:51:30|6360.99|6240.99|6362.5|6242.5|6362.5|6242.5|6360.99|6240.99|9
1656467500000|2022-06-29 01:51:40|6362.69|6242.69|6363.08|6243.08|6363.08|6243.08|6362.17|6242.17|9
1656467510000|2022-06-29 01:51:50|6363.2|6243.2|6363.24|6243.24|6363.43|6243.43|6362.95|6242.95|10
1656467520000|2022-06-29 01:52:00|6363.13|6243.13|6364.32|6244.32|6364.33|6244.33|6363.13|6243.13|9
1656467530000|2022-06-29 01:52:10|6364.33|6244.33|6365.23|6245.23|6365.23|6245.23|6364.33|6244.33|10
1656467540000|2022-06-29 01:52:20|6365.25|6245.25|6365.81|6245.81|6365.81|6245.81|6365.25|6245.25|10
1656467550000|2022-06-29 01:52:30|6365.72|6245.72|6365.74|6245.74|6365.8|6245.8|6365.51|6245.51|10
1656467560000|2022-06-29 01:52:40|6365.71|6245.71|6366.24|6246.24|6366.24|6246.24|6365.64|6245.64|9
1656467570000|2022-06-29 01:52:50|6366.1|6246.1|6366.23|6246.23|6366.43|6246.43|6366.1|6246.1|10
1656467580000|2022-06-29 01:53:00|6366.26|6246.26|6365.56|6245.56|6366.26|6246.26|6365.56|6245.56|8
1656467590000|2022-06-29 01:53:10|6365.63|6245.63|6365.25|6245.25|6365.63|6245.63|6365.2|6245.2|8
1656467600000|2022-06-29 01:53:20|6365.31|6245.31|6365.19|6245.19|6365.32|6245.32|6365.12|6245.12|10
1656467610000|2022-06-29 01:53:30|6365.1|6245.1|6366.08|6246.08|6366.08|6246.08|6365.1|6245.1|8
1656467620000|2022-06-29 01:53:40|6366.17|6246.17|6366.26|6246.26|6366.29|6246.29|6366.14|6246.14|9
1656467630000|2022-06-29 01:53:50|6366.22|6246.22|6366.51|6246.51|6366.73|6246.73|6366.22|6246.22|10
1656467640000|2022-06-29 01:54:00|6366.47|6246.47|6367.5|6247.5|6367.59|6247.59|6366.46|6246.46|10
1656467650000|2022-06-29 01:54:10|6367.45|6247.45|6367.92|6247.92|6367.92|6247.92|6367.36|6247.36|9
1656467660000|2022-06-29 01:54:20|6367.91|6247.91|6367.96|6247.96|6367.96|6247.96|6367.87|6247.87|8
1656467670000|2022-06-29 01:54:30|6368.09|6248.09|6368.57|6248.57|6368.57|6248.57|6368.09|6248.09|10
1656467680000|2022-06-29 01:54:40|6368.51|6248.51|6369.06|6249.06|6369.06|6249.06|6368.51|6248.51|10
1656467690000|2022-06-29 01:54:50|6369.03|6249.03|6369.34|6249.34|6369.34|6249.34|6369.03|6249.03|9
1656467700000|2022-06-29 01:55:00|6369.24|6249.24|6370.47|6250.47|6370.47|6250.47|6369.24|6249.24|7
1656467710000|2022-06-29 01:55:10|6370.74|6250.74|6372.63|6252.63|6372.69|6252.69|6370.74|6250.74|10
1656467720000|2022-06-29 01:55:20|6372.74|6252.74|6372.35|6252.35|6373.05|6253.05|6372.3|6252.3|10
1656467730000|2022-06-29 01:55:30|6372.25|6252.25|6371.34|6251.34|6372.27|6252.27|6371.34|6251.34|10
1656467740000|2022-06-29 01:55:40|6371.36|6251.36|6370.93|6250.93|6371.36|6251.36|6370.93|6250.93|10
1656467750000|2022-06-29 01:55:50|6370.88|6250.88|6371.16|6251.16|6371.16|6251.16|6370.8|6250.8|10
1656467760000|2022-06-29 01:56:00|6371.17|6251.17|6371.44|6251.44|6371.55|6251.55|6371.17|6251.17|10
1656467770000|2022-06-29 01:56:10|6371.43|6251.43|6371.11|6251.11|6371.59|6251.59|6371.11|6251.11|9
1656467780000|2022-06-29 01:56:20|6371.32|6251.32|6369.35|6249.35|6371.32|6251.32|6369.35|6249.35|10
1656467790000|2022-06-29 01:56:30|6369.25|6249.25|6368.61|6248.61|6369.25|6249.25|6368.49|6248.49|10
1656467800000|2022-06-29 01:56:40|6368.6|6248.6|6368.18|6248.18|6368.65|6248.65|6368.18|6248.18|10
1656467810000|2022-06-29 01:56:50|6368.23|6248.23|6367.89|6247.89|6368.24|6248.24|6367.89|6247.89|10
1656467820000|2022-06-29 01:57:00|6367.96|6247.96|6368.13|6248.13|6368.13|6248.13|6367.76|6247.76|9
1656467830000|2022-06-29 01:57:10|6368.18|6248.18|6368.51|6248.51|6368.7|6248.7|6368.18|6248.18|9
1656467840000|2022-06-29 01:57:20|6368.47|6248.47|6368.29|6248.29|6368.47|6248.47|6368.09|6248.09|10
1656467850000|2022-06-29 01:57:30|6368.41|6248.41|6368.3|6248.3|6368.46|6248.46|6368.22|6248.22|9
1656467860000|2022-06-29 01:57:40|6368.31|6248.31|6366.91|6246.91|6368.36|6248.36|6366.9|6246.9|10
1656467870000|2022-06-29 01:57:50|6366.5|6246.5|6366.11|6246.11|6366.76|6246.76|6366.1|6246.1|10
1656467880000|2022-06-29 01:58:00|6366.2|6246.2|6366.04|6246.04|6366.2|6246.2|6366.04|6246.04|10
1656467890000|2022-06-29 01:58:10|6366.01|6246.01|6365.75|6245.75|6366.01|6246.01|6365.66|6245.66|10
1656467900000|2022-06-29 01:58:20|6365.69|6245.69|6365.69|6245.69|6365.84|6245.84|6365.49|6245.49|8
1656467910000|2022-06-29 01:58:30|6365.59|6245.59|6365.42|6245.42|6365.76|6245.76|6365.35|6245.35|10
1656467920000|2022-06-29 01:58:40|6365.55|6245.55|6365.31|6245.31|6365.55|6245.55|6364.95|6244.95|10
1656467930000|2022-06-29 01:58:50|6365.34|6245.34|6365.63|6245.63|6365.69|6245.69|6365.29|6245.29|9
1656467940000|2022-06-29 01:59:00|6365.56|6245.56|6365.58|6245.58|6365.9|6245.9|6365.56|6245.56|9
1656467950000|2022-06-29 01:59:10|6365.56|6245.56|6365.54|6245.54|6365.64|6245.64|6365.52|6245.52|10
1656467960000|2022-06-29 01:59:20|6365.53|6245.53|6365.17|6245.17|6365.53|6245.53|6364.73|6244.73|10
1656467970000|2022-06-29 01:59:30|6364.93|6244.93|6364.83|6244.83|6365.31|6245.31|6364.83|6244.83|10
1656467980000|2022-06-29 01:59:40|6364.88|6244.88|6364.7|6244.7|6364.94|6244.94|6364.69|6244.69|9
1656467990000|2022-06-29 01:59:50|6364.64|6244.64|6364.45|6244.45|6364.69|6244.69|6364.36|6244.36|9
1656468000000|2022-06-29 02:00:00|6364.48|6244.48|6364.13|6244.13|6364.5|6244.5|6364|6244|10
1656468010000|2022-06-29 02:00:10|6363.78|6243.78|6362.04|6242.04|6363.78|6243.78|6361.85|6241.85|9
1656468020000|2022-06-29 02:00:20|6362.06|6242.06|6361.79|6241.79|6362.19|6242.19|6361.64|6241.64|9
1656468030000|2022-06-29 02:00:30|6361.64|6241.64|6362|6242|6362.17|6242.17|6361.64|6241.64|10
1656468040000|2022-06-29 02:00:40|6361.79|6241.79|6361.83|6241.83|6361.95|6241.95|6361.5|6241.5|9
1656468050000|2022-06-29 02:00:50|6361.82|6241.82|6361|6241|6361.82|6241.82|6361|6241|10
1656468060000|2022-06-29 02:01:00|6361.05|6241.05|6361.04|6241.04|6361.26|6241.26|6360.83|6240.83|10
1656468070000|2022-06-29 02:01:10|6361.14|6241.14|6361.84|6241.84|6361.84|6241.84|6361.14|6241.14|10
1656468080000|2022-06-29 02:01:20|6362.07|6242.07|6363.34|6243.34|6363.34|6243.34|6362.07|6242.07|9
1656468090000|2022-06-29 02:01:30|6363.42|6243.42|6363.59|6243.59|6363.59|6243.59|6363.15|6243.15|9
1656468100000|2022-06-29 02:01:40|6363.58|6243.58|6363.34|6243.34|6363.76|6243.76|6363.34|6243.34|9
1656468110000|2022-06-29 02:01:50|6363.45|6243.45|6364.15|6244.15|6364.15|6244.15|6363.45|6243.45|10
1656468120000|2022-06-29 02:02:00|6364.05|6244.05|6364.11|6244.11|6364.22|6244.22|6364.01|6244.01|9
1656468130000|2022-06-29 02:02:10|6363.99|6243.99|6363.83|6243.83|6363.99|6243.99|6363.67|6243.67|10
1656468140000|2022-06-29 02:02:20|6363.74|6243.74|6363.4|6243.4|6363.74|6243.74|6363.39|6243.39|8
1656468150000|2022-06-29 02:02:30|6363.31|6243.31|6363.17|6243.17|6363.33|6243.33|6363.16|6243.16|10
1656468160000|2022-06-29 02:02:40|6363.25|6243.25|6363.33|6243.33|6363.44|6243.44|6363.25|6243.25|9
1656468170000|2022-06-29 02:02:50|6363.23|6243.23|6363.16|6243.16|6363.23|6243.23|6363.03|6243.03|9
1656468180000|2022-06-29 02:03:00|6363.22|6243.22|6361.55|6241.55|6363.22|6243.22|6361.55|6241.55|10
1656468190000|2022-06-29 02:03:10|6361.6|6241.6|6360.8|6240.8|6361.63|6241.63|6360.8|6240.8|10
1656468200000|2022-06-29 02:03:20|6360.47|6240.47|6358.06|6238.06|6360.47|6240.47|6358.06|6238.06|10
1656468210000|2022-06-29 02:03:30|6358.07|6238.07|6357.69|6237.69|6358.17|6238.17|6357.69|6237.69|9
1656468220000|2022-06-29 02:03:40|6357.93|6237.93|6357.5|6237.5|6358.08|6238.08|6357.42|6237.42|10
1656468230000|2022-06-29 02:03:50|6357.4|6237.4|6356.83|6236.83|6357.61|6237.61|6356.6|6236.6|10
1656468240000|2022-06-29 02:04:00|6356.85|6236.85|6355.9|6235.9|6356.85|6236.85|6355.9|6235.9|9
1656468250000|2022-06-29 02:04:10|6355.99|6235.99|6355.45|6235.45|6356.09|6236.09|6355.45|6235.45|10
1656468260000|2022-06-29 02:04:20|6355.7|6235.7|6355.39|6235.39|6355.85|6235.85|6355.38|6235.38|10
1656468270000|2022-06-29 02:04:30|6355.31|6235.31|6355.37|6235.37|6355.41|6235.41|6355.15|6235.15|10
1656468280000|2022-06-29 02:04:40|6355.35|6235.35|6355.94|6235.94|6355.97|6235.97|6355.24|6235.24|10
1656468290000|2022-06-29 02:04:50|6355.72|6235.72|6356.58|6236.58|6356.58|6236.58|6355.72|6235.72|9
1656468300000|2022-06-29 02:05:00|6356.62|6236.62|6357.32|6237.32|6357.32|6237.32|6356.62|6236.62|9
1656468310000|2022-06-29 02:05:10|6357.33|6237.33|6357.57|6237.57|6357.59|6237.59|6357.17|6237.17|10
1656468320000|2022-06-29 02:05:20|6357.58|6237.58|6357.43|6237.43|6357.89|6237.89|6357.43|6237.43|10
1656468330000|2022-06-29 02:05:30|6357.35|6237.35|6356.83|6236.83|6357.35|6237.35|6356.83|6236.83|9
1656468340000|2022-06-29 02:05:40|6356.73|6236.73|6356.72|6236.72|6356.86|6236.86|6356.5|6236.5|9
1656468350000|2022-06-29 02:05:50|6356.74|6236.74|6356.04|6236.04|6356.81|6236.81|6355.99|6235.99|10
1656468360000|2022-06-29 02:06:00|6356.17|6236.17|6356.83|6236.83|6356.83|6236.83|6356.06|6236.06|9
1656468370000|2022-06-29 02:06:10|6356.71|6236.71|6356.26|6236.26|6356.73|6236.73|6356.26|6236.26|9
1656468380000|2022-06-29 02:06:20|6356.48|6236.48|6357.23|6237.23|6357.27|6237.27|6356.46|6236.46|10
1656468390000|2022-06-29 02:06:30|6357.18|6237.18|6357.42|6237.42|6357.42|6237.42|6357.18|6237.18|10
1656468400000|2022-06-29 02:06:40|6357.57|6237.57|6357.44|6237.44|6357.63|6237.63|6357.44|6237.44|10
1656468410000|2022-06-29 02:06:50|6357.56|6237.56|6357.67|6237.67|6357.67|6237.67|6357.27|6237.27|9
1656468420000|2022-06-29 02:07:00|6357.7|6237.7|6357.72|6237.72|6357.85|6237.85|6357.54|6237.54|10
1656468430000|2022-06-29 02:07:10|6358.06|6238.06|6357.46|6237.46|6358.09|6238.09|6357.46|6237.46|9
1656468440000|2022-06-29 02:07:20|6357.39|6237.39|6357.25|6237.25|6357.45|6237.45|6357.14|6237.14|9
1656468450000|2022-06-29 02:07:30|6357.32|6237.32|6356.95|6236.95|6357.44|6237.44|6356.95|6236.95|8
1656468460000|2022-06-29 02:07:40|6356.96|6236.96|6357.14|6237.14|6357.28|6237.28|6356.83|6236.83|9
1656468470000|2022-06-29 02:07:50|6357|6237|6357.39|6237.39|6357.4|6237.4|6356.97|6236.97|9
1656468480000|2022-06-29 02:08:00|6357.14|6237.14|6357.6|6237.6|6357.6|6237.6|6357.14|6237.14|9
1656468490000|2022-06-29 02:08:10|6357.58|6237.58|6358.24|6238.24|6358.24|6238.24|6357.58|6237.58|10
1656468500000|2022-06-29 02:08:20|6358.33|6238.33|6357.97|6237.97|6358.59|6238.59|6357.97|6237.97|10
1656468510000|2022-06-29 02:08:30|6357.95|6237.95|6357.96|6237.96|6358.1|6238.1|6357.88|6237.88|10
1656468520000|2022-06-29 02:08:40|6357.95|6237.95|6357.88|6237.88|6357.97|6237.97|6357.83|6237.83|10
1656468530000|2022-06-29 02:08:50|6357.95|6237.95|6357.89|6237.89|6357.98|6237.98|6357.81|6237.81|9
1656468540000|2022-06-29 02:09:00|6357.97|6237.97|6357.28|6237.28|6357.98|6237.98|6357.28|6237.28|10
1656468550000|2022-06-29 02:09:10|6357.37|6237.37|6357.44|6237.44|6357.45|6237.45|6357.12|6237.12|10
1656468560000|2022-06-29 02:09:20|6357.4|6237.4|6357.09|6237.09|6357.4|6237.4|6357.03|6237.03|9
1656468570000|2022-06-29 02:09:30|6357.07|6237.07|6357.26|6237.26|6357.29|6237.29|6357|6237|9
1656468580000|2022-06-29 02:09:40|6357.25|6237.25|6357.75|6237.75|6357.84|6237.84|6357.25|6237.25|9
1656468590000|2022-06-29 02:09:50|6357.86|6237.86|6358.05|6238.05|6358.28|6238.28|6357.86|6237.86|10
1656468600000|2022-06-29 02:10:00|6357.94|6237.94|6358.48|6238.48|6358.79|6238.79|6357.94|6237.94|9
1656468610000|2022-06-29 02:10:10|6358.22|6238.22|6358.63|6238.63|6358.74|6238.74|6358.22|6238.22|9
1656468620000|2022-06-29 02:10:20|6358.81|6238.81|6358.88|6238.88|6359.06|6239.06|6358.81|6238.81|9
1656468630000|2022-06-29 02:10:30|6358.84|6238.84|6359.76|6239.76|6359.76|6239.76|6358.7|6238.7|10
1656468640000|2022-06-29 02:10:40|6359.87|6239.87|6360.32|6240.32|6360.32|6240.32|6359.57|6239.57|10
1656468650000|2022-06-29 02:10:50|6360.33|6240.33|6360.34|6240.34|6360.53|6240.53|6360.33|6240.33|9
1656468660000|2022-06-29 02:11:00|6360.43|6240.43|6360.86|6240.86|6360.86|6240.86|6360.38|6240.38|8
1656468670000|2022-06-29 02:11:10|6361.26|6241.26|6361.9|6241.9|6361.9|6241.9|6361.26|6241.26|10
1656468680000|2022-06-29 02:11:20|6361.99|6241.99|6362.42|6242.42|6362.42|6242.42|6361.99|6241.99|9
1656468690000|2022-06-29 02:11:30|6362.43|6242.43|6362.56|6242.56|6362.71|6242.71|6362.43|6242.43|8
1656468700000|2022-06-29 02:11:40|6362.67|6242.67|6364.38|6244.38|6364.38|6244.38|6362.67|6242.67|9
1656468710000|2022-06-29 02:11:50|6365.03|6245.03|6365.6|6245.6|6365.65|6245.65|6365.03|6245.03|8
1656468720000|2022-06-29 02:12:00|6365.71|6245.71|6366.33|6246.33|6366.35|6246.35|6365.57|6245.57|10
1656468730000|2022-06-29 02:12:10|6366.48|6246.48|6366.71|6246.71|6366.74|6246.74|6366.48|6246.48|10
1656468740000|2022-06-29 02:12:20|6366.94|6246.94|6372.29|6252.29|6372.29|6252.29|6366.94|6246.94|10
1656468750000|2022-06-29 02:12:30|6373.52|6253.52|6375.34|6255.34|6375.64|6255.64|6373.41|6253.41|9
1656468760000|2022-06-29 02:12:40|6375.68|6255.68|6375.72|6255.72|6376.24|6256.24|6375.56|6255.56|9
1656468770000|2022-06-29 02:12:50|6375.79|6255.79|6375.71|6255.71|6375.88|6255.88|6375.16|6255.16|9
1656468780000|2022-06-29 02:13:00|6375.54|6255.54|6375.44|6255.44|6375.83|6255.83|6375.33|6255.33|10
1656468790000|2022-06-29 02:13:10|6375.49|6255.49|6375.64|6255.64|6375.98|6255.98|6375.38|6255.38|10
1656468800000|2022-06-29 02:13:20|6375.52|6255.52|6375.19|6255.19|6375.84|6255.84|6375.13|6255.13|10
1656468810000|2022-06-29 02:13:30|6375.14|6255.14|6376.48|6256.48|6376.55|6256.55|6375.14|6255.14|10
1656468820000|2022-06-29 02:13:40|6376.5|6256.5|6376.38|6256.38|6376.67|6256.67|6376.24|6256.24|10
1656468830000|2022-06-29 02:13:50|6376.12|6256.12|6376.08|6256.08|6376.16|6256.16|6376.08|6256.08|10
1656468840000|2022-06-29 02:14:00|6376.07|6256.07|6376.07|6256.07|6376.08|6256.08|6375.91|6255.91|9
1656468850000|2022-06-29 02:14:10|6375.67|6255.67|6375.63|6255.63|6375.95|6255.95|6375.53|6255.53|10
1656468860000|2022-06-29 02:14:20|6375.48|6255.48|6374.91|6254.91|6375.64|6255.64|6374.91|6254.91|10
1656468870000|2022-06-29 02:14:30|6374.97|6254.97|6374.31|6254.31|6374.97|6254.97|6374.17|6254.17|10
1656468880000|2022-06-29 02:14:40|6374.34|6254.34|6374.52|6254.52|6374.52|6254.52|6374.32|6254.32|10
1656468890000|2022-06-29 02:14:50|6374.53|6254.53|6374.29|6254.29|6374.53|6254.53|6374.29|6254.29|9
1656468900000|2022-06-29 02:15:00|6374.4|6254.4|6374.2|6254.2|6374.54|6254.54|6374.2|6254.2|10
1656468910000|2022-06-29 02:15:10|6374.26|6254.26|6372.75|6252.75|6374.26|6254.26|6372.59|6252.59|10
1656468920000|2022-06-29 02:15:20|6372.79|6252.79|6372.71|6252.71|6372.89|6252.89|6372.54|6252.54|10
1656468930000|2022-06-29 02:15:30|6372.66|6252.66|6373.48|6253.48|6373.59|6253.59|6372.66|6252.66|10
1656468940000|2022-06-29 02:15:40|6373.24|6253.24|6374.44|6254.44|6374.44|6254.44|6373.24|6253.24|10
1656468950000|2022-06-29 02:15:50|6374.51|6254.51|6375.06|6255.06|6375.48|6255.48|6374.51|6254.51|10
1656468960000|2022-06-29 02:16:00|6375.64|6255.64|6376.32|6256.32|6376.35|6256.35|6375.64|6255.64|10
1656468970000|2022-06-29 02:16:10|6376.05|6256.05|6375.46|6255.46|6376.44|6256.44|6375.42|6255.42|10
1656468980000|2022-06-29 02:16:20|6375.42|6255.42|6375.91|6255.91|6376.06|6256.06|6375.42|6255.42|10
1656468990000|2022-06-29 02:16:30|6375.86|6255.86|6375.6|6255.6|6375.91|6255.91|6375.47|6255.47|10
1656469000000|2022-06-29 02:16:40|6375.3|6255.3|6375.5|6255.5|6375.5|6255.5|6375.18|6255.18|9
1656469010000|2022-06-29 02:16:50|6375.59|6255.59|6375.35|6255.35|6375.76|6255.76|6375.35|6255.35|10
1656469020000|2022-06-29 02:17:00|6375.36|6255.36|6373.64|6253.64|6375.5|6255.5|6373.64|6253.64|10
1656469030000|2022-06-29 02:17:10|6373.37|6253.37|6372.27|6252.27|6373.37|6253.37|6372.27|6252.27|10
1656469040000|2022-06-29 02:17:20|6371.95|6251.95|6369.9|6249.9|6372.09|6252.09|6369.89|6249.89|10
1656469050000|2022-06-29 02:17:30|6369.94|6249.94|6369.48|6249.48|6369.94|6249.94|6369.48|6249.48|9
1656469060000|2022-06-29 02:17:40|6369.5|6249.5|6369.01|6249.01|6369.65|6249.65|6369|6249|10
1656469070000|2022-06-29 02:17:50|6369.04|6249.04|6368.21|6248.21|6369.14|6249.14|6368.21|6248.21|9
1656469080000|2022-06-29 02:18:00|6368.03|6248.03|6364.92|6244.92|6368.03|6248.03|6364.79|6244.79|10
1656469090000|2022-06-29 02:18:10|6364.9|6244.9|6360.73|6240.73|6364.9|6244.9|6360.73|6240.73|10
1656469100000|2022-06-29 02:18:20|6360.28|6240.28|6359.91|6239.91|6360.31|6240.31|6359.66|6239.66|10
1656469110000|2022-06-29 02:18:30|6359.93|6239.93|6359.22|6239.22|6359.93|6239.93|6359.22|6239.22|10
1656469120000|2022-06-29 02:18:40|6359.14|6239.14|6358.51|6238.51|6359.18|6239.18|6358.39|6238.39|10
1656469130000|2022-06-29 02:18:50|6358.35|6238.35|6358.06|6238.06|6358.59|6238.59|6358.06|6238.06|10
1656469140000|2022-06-29 02:19:00|6356.81|6236.81|6355.7|6235.7|6356.81|6236.81|6355.7|6235.7|10
1656469150000|2022-06-29 02:19:10|6355.59|6235.59|6353.98|6233.98|6355.59|6235.59|6353.92|6233.92|9
1656469160000|2022-06-29 02:19:20|6353.77|6233.77|6353.07|6233.07|6353.83|6233.83|6353.07|6233.07|9
1656469170000|2022-06-29 02:19:30|6352.98|6232.98|6352.7|6232.7|6353.17|6233.17|6352.58|6232.58|10
1656469180000|2022-06-29 02:19:40|6352.72|6232.72|6352.89|6232.89|6352.89|6232.89|6352.72|6232.72|10
1656469190000|2022-06-29 02:19:50|6352.88|6232.88|6352.93|6232.93|6352.94|6232.94|6352.66|6232.66|7
1656469200000|2022-06-29 02:20:00|6352.99|6232.99|6354.01|6234.01|6354.01|6234.01|6352.99|6232.99|10
1656469210000|2022-06-29 02:20:10|6353.96|6233.96|6353.81|6233.81|6353.96|6233.96|6353.66|6233.66|8
1656469220000|2022-06-29 02:20:20|6353.67|6233.67|6353.15|6233.15|6353.67|6233.67|6353.04|6233.04|10
1656469230000|2022-06-29 02:20:30|6353.07|6233.07|6351.68|6231.68|6353.07|6233.07|6351.68|6231.68|8
1656469240000|2022-06-29 02:20:40|6351.58|6231.58|6351.46|6231.46|6351.66|6231.66|6351.33|6231.33|9
1656469250000|2022-06-29 02:20:50|6351.5|6231.5|6351.37|6231.37|6351.5|6231.5|6351.31|6231.31|9
1656469260000|2022-06-29 02:21:00|6351.34|6231.34|6350.53|6230.53|6351.34|6231.34|6350.53|6230.53|10
1656469270000|2022-06-29 02:21:10|6350.39|6230.39|6348.66|6228.66|6350.39|6230.39|6348.28|6228.28|10
1656469280000|2022-06-29 02:21:20|6348.37|6228.37|6346.25|6226.25|6348.37|6228.37|6346.25|6226.25|10
1656469290000|2022-06-29 02:21:30|6345.98|6225.98|6345.97|6225.97|6346.1|6226.1|6345.73|6225.73|10
1656469300000|2022-06-29 02:21:40|6345.99|6225.99|6344.77|6224.77|6345.99|6225.99|6344.77|6224.77|9
1656469310000|2022-06-29 02:21:50|6344.5|6224.5|6342.42|6222.42|6344.5|6224.5|6342.32|6222.32|10
1656469320000|2022-06-29 02:22:00|6342.32|6222.32|6341.49|6221.49|6342.32|6222.32|6341.48|6221.48|9
1656469330000|2022-06-29 02:22:10|6341.56|6221.56|6341.27|6221.27|6341.56|6221.56|6341.27|6221.27|9
1656469340000|2022-06-29 02:22:20|6341.36|6221.36|6342.78|6222.78|6342.78|6222.78|6341.36|6221.36|10
1656469350000|2022-06-29 02:22:30|6342.38|6222.38|6342.59|6222.59|6342.69|6222.69|6342.38|6222.38|10
1656469360000|2022-06-29 02:22:40|6342.58|6222.58|6343.47|6223.47|6343.52|6223.52|6342.39|6222.39|9
1656469370000|2022-06-29 02:22:50|6343.51|6223.51|6343.61|6223.61|6343.86|6223.86|6343.24|6223.24|10
1656469380000|2022-06-29 02:23:00|6343.57|6223.57|6344.35|6224.35|6344.35|6224.35|6343.52|6223.52|8
1656469390000|2022-06-29 02:23:10|6343.76|6223.76|6344.01|6224.01|6344.18|6224.18|6343.76|6223.76|9
1656469400000|2022-06-29 02:23:20|6343.93|6223.93|6344.55|6224.55|6344.69|6224.69|6343.82|6223.82|10
1656469410000|2022-06-29 02:23:30|6344.49|6224.49|6344.83|6224.83|6344.83|6224.83|6344.49|6224.49|10
1656469420000|2022-06-29 02:23:40|6344.84|6224.84|6345.02|6225.02|6345.09|6225.09|6344.84|6224.84|8
1656469430000|2022-06-29 02:23:50|6344.66|6224.66|6343.95|6223.95|6344.75|6224.75|6343.95|6223.95|10
1656469440000|2022-06-29 02:24:00|6344.31|6224.31|6343.27|6223.27|6344.31|6224.31|6343.25|6223.25|10
1656469450000|2022-06-29 02:24:10|6343.31|6223.31|6343.71|6223.71|6343.86|6223.86|6343.31|6223.31|9
1656469460000|2022-06-29 02:24:20|6343.75|6223.75|6343.45|6223.45|6343.75|6223.75|6343.38|6223.38|8
1656469470000|2022-06-29 02:24:30|6343.43|6223.43|6342.72|6222.72|6343.5|6223.5|6342.72|6222.72|10
1656469480000|2022-06-29 02:24:40|6342.8|6222.8|6342.25|6222.25|6342.8|6222.8|6342.25|6222.25|10
1656469490000|2022-06-29 02:24:50|6342.54|6222.54|6342.65|6222.65|6342.66|6222.66|6342.5|6222.5|9
1656469500000|2022-06-29 02:25:00|6342.84|6222.84|6342.6|6222.6|6343|6223|6342.6|6222.6|8
1656469510000|2022-06-29 02:25:10|6342.66|6222.66|6342.47|6222.47|6342.66|6222.66|6342.42|6222.42|9
1656469520000|2022-06-29 02:25:20|6342.63|6222.63|6342.48|6222.48|6342.67|6222.67|6342.45|6222.45|9
1656469530000|2022-06-29 02:25:30|6342.53|6222.53|6342.53|6222.53|6342.53|6222.53|6342.27|6222.27|8
1656469540000|2022-06-29 02:25:40|6342.56|6222.56|6342.87|6222.87|6342.87|6222.87|6342.44|6222.44|10
1656469550000|2022-06-29 02:25:50|6342.82|6222.82|6343|6223|6343|6223|6342.8|6222.8|8
1656469560000|2022-06-29 02:26:00|6342.94|6222.94|6343.14|6223.14|6343.14|6223.14|6342.93|6222.93|9
1656469570000|2022-06-29 02:26:10|6343.15|6223.15|6342.55|6222.55|6343.15|6223.15|6342.51|6222.51|9
1656469580000|2022-06-29 02:26:20|6342.49|6222.49|6343.11|6223.11|6343.17|6223.17|6342.49|6222.49|8
1656469590000|2022-06-29 02:26:30|6343.16|6223.16|6343.61|6223.61|6343.61|6223.61|6343.16|6223.16|10
1656469600000|2022-06-29 02:26:40|6343.52|6223.52|6343.67|6223.67|6343.75|6223.75|6343.52|6223.52|10
1656469610000|2022-06-29 02:26:50|6343.65|6223.65|6343.46|6223.46|6343.65|6223.65|6343.25|6223.25|10
1656469620000|2022-06-29 02:27:00|6343.43|6223.43|6343.17|6223.17|6343.62|6223.62|6343.16|6223.16|10
1656469630000|2022-06-29 02:27:10|6343.24|6223.24|6343.31|6223.31|6343.54|6223.54|6343.22|6223.22|10
1656469640000|2022-06-29 02:27:20|6343.46|6223.46|6343.58|6223.58|6343.58|6223.58|6343.11|6223.11|10
1656469650000|2022-06-29 02:27:30|6343.48|6223.48|6340.69|6220.69|6343.48|6223.48|6340.69|6220.69|10
1656469660000|2022-06-29 02:27:40|6340.72|6220.72|6337.71|6217.71|6340.72|6220.72|6337.71|6217.71|10
1656469670000|2022-06-29 02:27:50|6337.76|6217.76|6336.78|6216.78|6337.77|6217.77|6336.78|6216.78|10
1656469680000|2022-06-29 02:28:00|6336.73|6216.73|6336.59|6216.59|6336.78|6216.78|6336.59|6216.59|9
1656469690000|2022-06-29 02:28:10|6336.5|6216.5|6335.78|6215.78|6336.59|6216.59|6335.66|6215.66|10
1656469700000|2022-06-29 02:28:20|6336.07|6216.07|6335.91|6215.91|6336.14|6216.14|6335.91|6215.91|8
1656469710000|2022-06-29 02:28:30|6335.74|6215.74|6335.03|6215.03|6335.74|6215.74|6335.02|6215.02|10
1656469720000|2022-06-29 02:28:40|6334.84|6214.84|6334.45|6214.45|6335.3|6215.3|6334.45|6214.45|10
1656469730000|2022-06-29 02:28:50|6334.25|6214.25|6334.35|6214.35|6334.56|6214.56|6334.1|6214.1|10
1656469740000|2022-06-29 02:29:00|6334.17|6214.17|6334.48|6214.48|6334.48|6214.48|6333.92|6213.92|10
1656469750000|2022-06-29 02:29:10|6334.28|6214.28|6335.35|6215.35|6335.35|6215.35|6334.28|6214.28|8
1656469760000|2022-06-29 02:29:20|6335.51|6215.51|6335.63|6215.63|6335.85|6215.85|6335.49|6215.49|10
1656469770000|2022-06-29 02:29:30|6335.79|6215.79|6337|6217|6337|6217|6335.79|6215.79|10
1656469780000|2022-06-29 02:29:40|6336.99|6216.99|6337.13|6217.13|6337.22|6217.22|6336.99|6216.99|7
1656469790000|2022-06-29 02:29:50|6337.11|6217.11|6337.42|6217.42|6337.58|6217.58|6337.11|6217.11|10
1656469800000|2022-06-29 02:30:00|6337.02|6217.02|6336.06|6216.06|6337.18|6217.18|6336.06|6216.06|10
1656469810000|2022-06-29 02:30:10|6335.61|6215.61|6334.57|6214.57|6335.61|6215.61|6334.57|6214.57|9
1656469820000|2022-06-29 02:30:20|6334.38|6214.38|6333.65|6213.65|6334.38|6214.38|6333.65|6213.65|10
1656469830000|2022-06-29 02:30:30|6333.49|6213.49|6333.09|6213.09|6333.74|6213.74|6332.38|6212.38|9
1656469840000|2022-06-29 02:30:40|6332.93|6212.93|6332.41|6212.41|6332.93|6212.93|6332.16|6212.16|9
1656469850000|2022-06-29 02:30:50|6332.32|6212.32|6333.19|6213.19|6333.19|6213.19|6332.2|6212.2|9
1656469860000|2022-06-29 02:31:00|6333.46|6213.46|6333.82|6213.82|6334.17|6214.17|6333.46|6213.46|10
1656469870000|2022-06-29 02:31:10|6334.08|6214.08|6335.03|6215.03|6335.03|6215.03|6334|6214|10
1656469880000|2022-06-29 02:31:20|6335.12|6215.12|6335.7|6215.7|6335.85|6215.85|6335.12|6215.12|10
1656469890000|2022-06-29 02:31:30|6336.09|6216.09|6336.79|6216.79|6336.82|6216.82|6336.09|6216.09|10
1656469900000|2022-06-29 02:31:40|6336.76|6216.76|6337.38|6217.38|6337.38|6217.38|6336.76|6216.76|9
1656469910000|2022-06-29 02:31:50|6337.46|6217.46|6338|6218|6338|6218|6337.39|6217.39|10
1656469920000|2022-06-29 02:32:00|6338.09|6218.09|6338.98|6218.98|6338.98|6218.98|6338.09|6218.09|8
1656469930000|2022-06-29 02:32:10|6338.88|6218.88|6339.46|6219.46|6339.49|6219.49|6338.88|6218.88|10
1656469940000|2022-06-29 02:32:20|6339.48|6219.48|6339.52|6219.52|6339.72|6219.72|6339.45|6219.45|9
1656469950000|2022-06-29 02:32:30|6339.58|6219.58|6339.91|6219.91|6339.91|6219.91|6339.58|6219.58|9
1656469960000|2022-06-29 02:32:40|6339.9|6219.9|6340.09|6220.09|6340.22|6220.22|6339.9|6219.9|9
1656469970000|2022-06-29 02:32:50|6340.13|6220.13|6340.47|6220.47|6340.47|6220.47|6340.08|6220.08|9
1656469980000|2022-06-29 02:33:00|6340.41|6220.41|6340.73|6220.73|6340.75|6220.75|6340.35|6220.35|10
1656469990000|2022-06-29 02:33:10|6340.8|6220.8|6341.6|6221.6|6341.6|6221.6|6340.8|6220.8|10
1656470000000|2022-06-29 02:33:20|6341.78|6221.78|6341.83|6221.83|6341.83|6221.83|6341.71|6221.71|10
1656470010000|2022-06-29 02:33:30|6341.87|6221.87|6341.91|6221.91|6342.04|6222.04|6341.75|6221.75|10
1656470020000|2022-06-29 02:33:40|6341.85|6221.85|6341.55|6221.55|6342.13|6222.13|6341.55|6221.55|10
1656470030000|2022-06-29 02:33:50|6341.51|6221.51|6341.7|6221.7|6341.7|6221.7|6341.51|6221.51|7
1656470040000|2022-06-29 02:34:00|6341.71|6221.71|6341.44|6221.44|6341.72|6221.72|6341.36|6221.36|10
1656470050000|2022-06-29 02:34:10|6341.56|6221.56|6341.76|6221.76|6341.76|6221.76|6341.14|6221.14|10
1656470060000|2022-06-29 02:34:20|6342|6222|6344.51|6224.51|6344.51|6224.51|6342|6222|9
1656470070000|2022-06-29 02:34:30|6344.55|6224.55|6349.16|6229.16|6349.16|6229.16|6344.55|6224.55|10
1656470080000|2022-06-29 02:34:40|6349.72|6229.72|6349.81|6229.81|6350.16|6230.16|6349.65|6229.65|10
1656470090000|2022-06-29 02:34:50|6349.98|6229.98|6350.47|6230.47|6350.65|6230.65|6349.98|6229.98|10
1656470100000|2022-06-29 02:35:00|6350.46|6230.46|6351|6231|6351|6231|6350.17|6230.17|10
1656470110000|2022-06-29 02:35:10|6351.13|6231.13|6351.38|6231.38|6351.64|6231.64|6351.13|6231.13|10
1656470120000|2022-06-29 02:35:20|6351.62|6231.62|6351.45|6231.45|6351.63|6231.63|6351.45|6231.45|7
1656470130000|2022-06-29 02:35:30|6351.91|6231.91|6351.92|6231.92|6352.22|6232.22|6351.68|6231.68|10
1656470140000|2022-06-29 02:35:40|6352.12|6232.12|6351.75|6231.75|6352.21|6232.21|6351.37|6231.37|10
1656470150000|2022-06-29 02:35:50|6351.77|6231.77|6351.92|6231.92|6352.13|6232.13|6351.68|6231.68|10
1656470160000|2022-06-29 02:36:00|6352.21|6232.21|6350.89|6230.89|6352.37|6232.37|6350.89|6230.89|10
1656470170000|2022-06-29 02:36:10|6351.48|6231.48|6349.96|6229.96|6351.48|6231.48|6349.75|6229.75|10
1656470180000|2022-06-29 02:36:20|6349.9|6229.9|6348.25|6228.25|6349.9|6229.9|6348.15|6228.15|10
1656470190000|2022-06-29 02:36:30|6348.13|6228.13|6350.32|6230.32|6350.32|6230.32|6348.13|6228.13|10
1656470200000|2022-06-29 02:36:40|6350.16|6230.16|6352.64|6232.64|6352.64|6232.64|6350.16|6230.16|10
1656470210000|2022-06-29 02:36:50|6352.48|6232.48|6354.79|6234.79|6354.79|6234.79|6352.48|6232.48|10
1656470220000|2022-06-29 02:37:00|6355.24|6235.24|6357.13|6237.13|6357.38|6237.38|6355.24|6235.24|10
1656470230000|2022-06-29 02:37:10|6357.49|6237.49|6357.87|6237.87|6357.93|6237.93|6357.33|6237.33|9
1656470240000|2022-06-29 02:37:20|6358.07|6238.07|6358.27|6238.27|6358.27|6238.27|6357.28|6237.28|10
1656470250000|2022-06-29 02:37:30|6358.39|6238.39|6358.61|6238.61|6358.61|6238.61|6358.14|6238.14|10
1656470260000|2022-06-29 02:37:40|6358.43|6238.43|6358.52|6238.52|6358.75|6238.75|6358.43|6238.43|10
1656470270000|2022-06-29 02:37:50|6358.54|6238.54|6359.27|6239.27|6359.27|6239.27|6358.54|6238.54|9
1656470280000|2022-06-29 02:38:00|6359.17|6239.17|6359.26|6239.26|6359.45|6239.45|6359.14|6239.14|10
1656470290000|2022-06-29 02:38:10|6359.42|6239.42|6359.29|6239.29|6359.59|6239.59|6359.29|6239.29|10
1656470300000|2022-06-29 02:38:20|6359.35|6239.35|6359.88|6239.88|6359.88|6239.88|6359.29|6239.29|10
1656470310000|2022-06-29 02:38:30|6359.73|6239.73|6359.42|6239.42|6359.75|6239.75|6359.35|6239.35|10
1656470320000|2022-06-29 02:38:40|6359.32|6239.32|6359.83|6239.83|6359.85|6239.85|6359.32|6239.32|9
1656470330000|2022-06-29 02:38:50|6359.85|6239.85|6359.86|6239.86|6359.91|6239.91|6359.82|6239.82|8
1656470340000|2022-06-29 02:39:00|6359.83|6239.83|6359.37|6239.37|6359.9|6239.9|6359.37|6239.37|10
1656470350000|2022-06-29 02:39:10|6359.42|6239.42|6360.23|6240.23|6360.24|6240.24|6359.42|6239.42|9
1656470360000|2022-06-29 02:39:20|6360.24|6240.24|6361.08|6241.08|6361.08|6241.08|6360.24|6240.24|10
1656470370000|2022-06-29 02:39:30|6361.04|6241.04|6361.4|6241.4|6361.48|6241.48|6361.04|6241.04|10
1656470380000|2022-06-29 02:39:40|6361.43|6241.43|6361.34|6241.34|6361.43|6241.43|6361.22|6241.22|10
1656470390000|2022-06-29 02:39:50|6361.31|6241.31|6361.56|6241.56|6361.67|6241.67|6361.19|6241.19|10
1656470400000|2022-06-29 02:40:00|6361.15|6241.15|6361.12|6241.12|6361.28|6241.28|6361.06|6241.06|10
1656470410000|2022-06-29 02:40:10|6361.04|6241.04|6360.76|6240.76|6361.09|6241.09|6360.65|6240.65|10
1656470420000|2022-06-29 02:40:20|6360.78|6240.78|6359.88|6239.88|6360.85|6240.85|6359.47|6239.47|10
1656470430000|2022-06-29 02:40:30|6359.7|6239.7|6359.71|6239.71|6359.78|6239.78|6359.48|6239.48|8
1656470440000|2022-06-29 02:40:40|6359.85|6239.85|6360.03|6240.03|6360.03|6240.03|6359.75|6239.75|10
1656470450000|2022-06-29 02:40:50|6360.13|6240.13|6360.35|6240.35|6360.44|6240.44|6360.13|6240.13|7
1656470460000|2022-06-29 02:41:00|6360.34|6240.34|6360.99|6240.99|6361.07|6241.07|6360.26|6240.26|10
1656470470000|2022-06-29 02:41:10|6361.04|6241.04|6360.77|6240.77|6361.11|6241.11|6360.77|6240.77|8
1656470480000|2022-06-29 02:41:20|6360.61|6240.61|6360.46|6240.46|6360.61|6240.61|6360.32|6240.32|8
1656470490000|2022-06-29 02:41:30|6360.44|6240.44|6361.44|6241.44|6361.44|6241.44|6360.32|6240.32|9
1656470500000|2022-06-29 02:41:40|6361.33|6241.33|6361.34|6241.34|6361.38|6241.38|6361.04|6241.04|9
1656470510000|2022-06-29 02:41:50|6361.28|6241.28|6360.78|6240.78|6361.28|6241.28|6360.78|6240.78|9
1656470520000|2022-06-29 02:42:00|6360.58|6240.58|6359.97|6239.97|6360.6|6240.6|6359.97|6239.97|9
1656470530000|2022-06-29 02:42:10|6360.02|6240.02|6360.07|6240.07|6360.1|6240.1|6359.98|6239.98|9
1656470540000|2022-06-29 02:42:20|6360.47|6240.47|6360.94|6240.94|6360.94|6240.94|6360.47|6240.47|9
1656470550000|2022-06-29 02:42:30|6360.98|6240.98|6361.59|6241.59|6361.59|6241.59|6360.95|6240.95|9
1656470560000|2022-06-29 02:42:40|6362.04|6242.04|6362.2|6242.2|6362.34|6242.34|6361.99|6241.99|9
1656470570000|2022-06-29 02:42:50|6362.19|6242.19|6362.16|6242.16|6362.3|6242.3|6362.16|6242.16|8
1656470580000|2022-06-29 02:43:00|6362.25|6242.25|6361.69|6241.69|6362.3|6242.3|6361.64|6241.64|10
1656470590000|2022-06-29 02:43:10|6361.77|6241.77|6361.43|6241.43|6361.77|6241.77|6361.38|6241.38|10
1656470600000|2022-06-29 02:43:20|6361.34|6241.34|6361.58|6241.58|6361.59|6241.59|6361.34|6241.34|10
1656470610000|2022-06-29 02:43:30|6361.42|6241.42|6361.54|6241.54|6361.83|6241.83|6361.38|6241.38|9
1656470620000|2022-06-29 02:43:40|6361.58|6241.58|6362.02|6242.02|6362.02|6242.02|6361.53|6241.53|10
1656470630000|2022-06-29 02:43:50|6362.27|6242.27|6362.71|6242.71|6362.73|6242.73|6362.15|6242.15|10
1656470640000|2022-06-29 02:44:00|6362.88|6242.88|6364.6|6244.6|6364.6|6244.6|6362.88|6242.88|10
1656470650000|2022-06-29 02:44:10|6364.86|6244.86|6365.56|6245.56|6365.77|6245.77|6364.86|6244.86|9
1656470660000|2022-06-29 02:44:20|6365.58|6245.58|6366.14|6246.14|6366.24|6246.24|6365.58|6245.58|10
1656470670000|2022-06-29 02:44:30|6366.18|6246.18|6366.19|6246.19|6366.28|6246.28|6366.06|6246.06|10
1656470680000|2022-06-29 02:44:40|6366.17|6246.17|6365.99|6245.99|6366.18|6246.18|6365.99|6245.99|10
1656470690000|2022-06-29 02:44:50|6365.98|6245.98|6365.8|6245.8|6365.98|6245.98|6365.74|6245.74|9
1656470700000|2022-06-29 02:45:00|6365.77|6245.77|6366.07|6246.07|6366.1|6246.1|6365.54|6245.54|10
1656470710000|2022-06-29 02:45:10|6366.08|6246.08|6365.5|6245.5|6366.08|6246.08|6365.35|6245.35|8
1656470720000|2022-06-29 02:45:20|6365.57|6245.57|6365.07|6245.07|6365.57|6245.57|6364.98|6244.98|10
1656470730000|2022-06-29 02:45:30|6365.11|6245.11|6365.16|6245.16|6365.31|6245.31|6365.03|6245.03|10
1656470740000|2022-06-29 02:45:40|6364.87|6244.87|6365.16|6245.16|6365.24|6245.24|6364.83|6244.83|10
1656470750000|2022-06-29 02:45:50|6365.15|6245.15|6365.2|6245.2|6365.83|6245.83|6365.15|6245.15|9
1656470760000|2022-06-29 02:46:00|6365.4|6245.4|6366.09|6246.09|6366.09|6246.09|6365.4|6245.4|9
1656470770000|2022-06-29 02:46:10|6365.97|6245.97|6366.14|6246.14|6366.39|6246.39|6365.97|6245.97|10
1656470780000|2022-06-29 02:46:20|6366.16|6246.16|6366.24|6246.24|6366.56|6246.56|6366.06|6246.06|9
1656470790000|2022-06-29 02:46:30|6366.26|6246.26|6368.04|6248.04|6368.04|6248.04|6366.26|6246.26|9
1656470800000|2022-06-29 02:46:40|6368.15|6248.15|6369.6|6249.6|6369.64|6249.64|6368.15|6248.15|10
1656470810000|2022-06-29 02:46:50|6369.47|6249.47|6370.48|6250.48|6370.52|6250.52|6369.47|6249.47|10
1656470820000|2022-06-29 02:47:00|6371.17|6251.17|6371.31|6251.31|6371.66|6251.66|6371.17|6251.17|8
1656470830000|2022-06-29 02:47:10|6371.57|6251.57|6371.87|6251.87|6371.87|6251.87|6371.29|6251.29|8
1656470840000|2022-06-29 02:47:20|6371.82|6251.82|6372.2|6252.2|6372.43|6252.43|6371.82|6251.82|9
1656470850000|2022-06-29 02:47:30|6372.17|6252.17|6372.44|6252.44|6372.44|6252.44|6372.07|6252.07|10
1656470860000|2022-06-29 02:47:40|6372.78|6252.78|6373.25|6253.25|6373.31|6253.31|6372.78|6252.78|9
1656470870000|2022-06-29 02:47:50|6373.29|6253.29|6374.95|6254.95|6374.97|6254.97|6373.29|6253.29|8
1656470880000|2022-06-29 02:48:00|6375.08|6255.08|6375.5|6255.5|6375.5|6255.5|6375.08|6255.08|8
1656470890000|2022-06-29 02:48:10|6375.59|6255.59|6375.49|6255.49|6375.72|6255.72|6375.48|6255.48|9
1656470900000|2022-06-29 02:48:20|6375.44|6255.44|6376.84|6256.84|6376.84|6256.84|6375.35|6255.35|9
1656470910000|2022-06-29 02:48:30|6377.05|6257.05|6377.52|6257.52|6377.71|6257.71|6376.93|6256.93|10
1656470920000|2022-06-29 02:48:40|6377.65|6257.65|6378.41|6258.41|6378.41|6258.41|6377.62|6257.62|10
1656470930000|2022-06-29 02:48:50|6378.38|6258.38|6378.59|6258.59|6378.59|6258.59|6378.13|6258.13|9
1656470940000|2022-06-29 02:49:00|6378.58|6258.58|6378.54|6258.54|6378.79|6258.79|6378.54|6258.54|9
1656470950000|2022-06-29 02:49:10|6378.58|6258.58|6378.65|6258.65|6378.77|6258.77|6378.58|6258.58|10
1656470960000|2022-06-29 02:49:20|6378.74|6258.74|6378.66|6258.66|6378.79|6258.79|6378.65|6258.65|10
1656470970000|2022-06-29 02:49:30|6378.76|6258.76|6379.07|6259.07|6379.08|6259.08|6378.73|6258.73|10
1656470980000|2022-06-29 02:49:40|6379.13|6259.13|6377.91|6257.91|6379.13|6259.13|6377.8|6257.8|8
1656470990000|2022-06-29 02:49:50|6377.49|6257.49|6375.9|6255.9|6377.65|6257.65|6375.9|6255.9|10
1656471000000|2022-06-29 02:50:00|6375.96|6255.96|6375.32|6255.32|6375.96|6255.96|6375.13|6255.13|10
1656471010000|2022-06-29 02:50:10|6374.95|6254.95|6373.7|6253.7|6375.23|6255.23|6373.7|6253.7|10
1656471020000|2022-06-29 02:50:20|6373.66|6253.66|6373.53|6253.53|6373.68|6253.68|6373.47|6253.47|9
1656471030000|2022-06-29 02:50:30|6373.57|6253.57|6373.75|6253.75|6373.82|6253.82|6373.56|6253.56|10
1656471040000|2022-06-29 02:50:40|6373.8|6253.8|6374.02|6254.02|6374.06|6254.06|6373.8|6253.8|9
1656471050000|2022-06-29 02:50:50|6374.05|6254.05|6374|6254|6374.15|6254.15|6373.99|6253.99|10
1656471060000|2022-06-29 02:51:00|6373.52|6253.52|6373.59|6253.59|6373.63|6253.63|6373.41|6253.41|10
1656471070000|2022-06-29 02:51:10|6373.58|6253.58|6373.39|6253.39|6373.62|6253.62|6373.39|6253.39|7
1656471080000|2022-06-29 02:51:20|6373.3|6253.3|6372.64|6252.64|6373.3|6253.3|6372.43|6252.43|10
1656471090000|2022-06-29 02:51:30|6372.63|6252.63|6372.58|6252.58|6372.83|6252.83|6372.54|6252.54|10
1656471100000|2022-06-29 02:51:40|6372.54|6252.54|6371.68|6251.68|6372.54|6252.54|6371.68|6251.68|8
1656471110000|2022-06-29 02:51:50|6371.67|6251.67|6371.43|6251.43|6372.11|6252.11|6371.39|6251.39|10
1656471120000|2022-06-29 02:52:00|6371.54|6251.54|6371.33|6251.33|6371.56|6251.56|6371.17|6251.17|10
1656471130000|2022-06-29 02:52:10|6371.37|6251.37|6371.73|6251.73|6371.73|6251.73|6371.27|6251.27|9
1656471140000|2022-06-29 02:52:20|6371.72|6251.72|6371.34|6251.34|6371.72|6251.72|6371.34|6251.34|10
1656471150000|2022-06-29 02:52:30|6371.11|6251.11|6371.04|6251.04|6371.34|6251.34|6371.04|6251.04|10
1656471160000|2022-06-29 02:52:40|6370.94|6250.94|6370.39|6250.39|6370.94|6250.94|6370.32|6250.32|9
1656471170000|2022-06-29 02:52:50|6370.32|6250.32|6370.52|6250.52|6370.52|6250.52|6370.11|6250.11|9
1656471180000|2022-06-29 02:53:00|6370.62|6250.62|6370.37|6250.37|6370.62|6250.62|6370.37|6250.37|10
1656471190000|2022-06-29 02:53:10|6370.35|6250.35|6370.73|6250.73|6370.8|6250.8|6370.35|6250.35|6
1656471200000|2022-06-29 02:53:20|6370.96|6250.96|6371.34|6251.34|6371.34|6251.34|6370.92|6250.92|8
1656471210000|2022-06-29 02:53:30|6371.49|6251.49|6373.65|6253.65|6373.65|6253.65|6371.49|6251.49|10
1656471220000|2022-06-29 02:53:40|6373.68|6253.68|6373.43|6253.43|6373.91|6253.91|6373.43|6253.43|9
1656471230000|2022-06-29 02:53:50|6373.69|6253.69|6373.32|6253.32|6373.69|6253.69|6373.29|6253.29|9
1656471240000|2022-06-29 02:54:00|6373.13|6253.13|6372.95|6252.95|6373.28|6253.28|6372.95|6252.95|10
1656471250000|2022-06-29 02:54:10|6373.04|6253.04|6372.95|6252.95|6373.09|6253.09|6372.7|6252.7|9
1656471260000|2022-06-29 02:54:20|6372.84|6252.84|6372.6|6252.6|6373.08|6253.08|6372.6|6252.6|8
1656471270000|2022-06-29 02:54:30|6372.55|6252.55|6372.55|6252.55|6372.57|6252.57|6372.44|6252.44|7
1656471280000|2022-06-29 02:54:40|6372.37|6252.37|6372.98|6252.98|6372.98|6252.98|6372.37|6252.37|9
1656471290000|2022-06-29 02:54:50|6373.06|6253.06|6373.33|6253.33|6373.33|6253.33|6373.05|6253.05|10
1656471300000|2022-06-29 02:55:00|6373.61|6253.61|6374.31|6254.31|6374.32|6254.32|6373.61|6253.61|9
1656471310000|2022-06-29 02:55:10|6374.48|6254.48|6374.58|6254.58|6374.71|6254.71|6374.35|6254.35|10
1656471320000|2022-06-29 02:55:20|6374.59|6254.59|6374.33|6254.33|6374.59|6254.59|6374.33|6254.33|10
1656471330000|2022-06-29 02:55:30|6374.17|6254.17|6374|6254|6374.23|6254.23|6374|6254|10
1656471340000|2022-06-29 02:55:40|6373.99|6253.99|6374.2|6254.2|6374.2|6254.2|6373.98|6253.98|9
1656471350000|2022-06-29 02:55:50|6374.23|6254.23|6374.09|6254.09|6374.26|6254.26|6374.09|6254.09|9
1656471360000|2022-06-29 02:56:00|6374.15|6254.15|6374.37|6254.37|6374.37|6254.37|6373.93|6253.93|10
1656471370000|2022-06-29 02:56:10|6374.21|6254.21|6374.29|6254.29|6374.29|6254.29|6373.9|6253.9|9
1656471380000|2022-06-29 02:56:20|6374.27|6254.27|6374.33|6254.33|6374.44|6254.44|6374.18|6254.18|10
1656471390000|2022-06-29 02:56:30|6374.36|6254.36|6374.44|6254.44|6374.44|6254.44|6374.22|6254.22|8
1656471400000|2022-06-29 02:56:40|6373.94|6253.94|6373.85|6253.85|6373.94|6253.94|6373.66|6253.66|9
1656471410000|2022-06-29 02:56:50|6373.92|6253.92|6373.57|6253.57|6373.92|6253.92|6373.51|6253.51|10
1656471420000|2022-06-29 02:57:00|6373.55|6253.55|6373.54|6253.54|6373.59|6253.59|6373.46|6253.46|8
1656471430000|2022-06-29 02:57:10|6373.47|6253.47|6372.98|6252.98|6373.47|6253.47|6372.98|6252.98|8
1656471440000|2022-06-29 02:57:20|6372.96|6252.96|6373.63|6253.63|6373.63|6253.63|6372.95|6252.95|9
1656471450000|2022-06-29 02:57:30|6373.83|6253.83|6373.67|6253.67|6373.97|6253.97|6373.67|6253.67|8
1656471460000|2022-06-29 02:57:40|6373.72|6253.72|6373.77|6253.77|6373.81|6253.81|6373.66|6253.66|10
1656471470000|2022-06-29 02:57:50|6373.84|6253.84|6373.61|6253.61|6373.84|6253.84|6373.59|6253.59|9
1656471480000|2022-06-29 02:58:00|6373.66|6253.66|6372.69|6252.69|6373.76|6253.76|6372.69|6252.69|10
1656471490000|2022-06-29 02:58:10|6372.73|6252.73|6371.62|6251.62|6372.74|6252.74|6371.35|6251.35|10
1656471500000|2022-06-29 02:58:20|6370.96|6250.96|6369.49|6249.49|6371.22|6251.22|6369.49|6249.49|10
1656471510000|2022-06-29 02:58:30|6369.54|6249.54|6368.52|6248.52|6369.54|6249.54|6368.52|6248.52|9
1656471520000|2022-06-29 02:58:40|6368.66|6248.66|6366.03|6246.03|6368.68|6248.68|6366.03|6246.03|10
1656471530000|2022-06-29 02:58:50|6366.37|6246.37|6366.68|6246.68|6366.68|6246.68|6365.73|6245.73|10
1656471540000|2022-06-29 02:59:00|6366.67|6246.67|6366.06|6246.06|6366.67|6246.67|6366.06|6246.06|10
1656471550000|2022-06-29 02:59:10|6366.18|6246.18|6366.24|6246.24|6366.45|6246.45|6366.05|6246.05|10
1656471560000|2022-06-29 02:59:20|6365.95|6245.95|6365.82|6245.82|6366.3|6246.3|6365.82|6245.82|9
1656471570000|2022-06-29 02:59:30|6365.95|6245.95|6365.29|6245.29|6365.95|6245.95|6365.06|6245.06|10
1656471580000|2022-06-29 02:59:40|6365.27|6245.27|6365.38|6245.38|6365.54|6245.54|6365.21|6245.21|9
1656471590000|2022-06-29 02:59:50|6365.39|6245.39|6365.57|6245.57|6365.57|6245.57|6365.14|6245.14|10
1656471600000|2022-06-29 03:00:00|6365.62|6245.62|6365.46|6245.46|6365.64|6245.64|6365.37|6245.37|10
1656471610000|2022-06-29 03:00:10|6365.69|6245.69|6365.84|6245.84|6365.84|6245.84|6365.23|6245.23|6
1656471620000|2022-06-29 03:00:20|6365.6|6245.6|6365.67|6245.67|6366|6246|6365.6|6245.6|10
1656471630000|2022-06-29 03:00:30|6365.88|6245.88|6366.43|6246.43|6366.43|6246.43|6365.88|6245.88|9
1656471640000|2022-06-29 03:00:40|6366.66|6246.66|6366.84|6246.84|6366.9|6246.9|6366.58|6246.58|9
1656471650000|2022-06-29 03:00:50|6367.18|6247.18|6367.23|6247.23|6367.26|6247.26|6367.13|6247.13|9
1656471660000|2022-06-29 03:01:00|6367.24|6247.24|6367.29|6247.29|6367.37|6247.37|6367.24|6247.24|8
1656471670000|2022-06-29 03:01:10|6367.46|6247.46|6368.65|6248.65|6368.65|6248.65|6367.25|6247.25|10
1656471680000|2022-06-29 03:01:20|6369.15|6249.15|6370.54|6250.54|6370.54|6250.54|6369.15|6249.15|9
1656471690000|2022-06-29 03:01:30|6370.24|6250.24|6370.24|6250.24|6370.47|6250.47|6370.24|6250.24|9
1656471700000|2022-06-29 03:01:40|6369.9|6249.9|6368.62|6248.62|6370.02|6250.02|6368.62|6248.62|10
1656471710000|2022-06-29 03:01:50|6369|6249|6368.04|6248.04|6369|6249|6368.04|6248.04|9
1656471720000|2022-06-29 03:02:00|6368.11|6248.11|6364.6|6244.6|6368.11|6248.11|6364.6|6244.6|10
1656471730000|2022-06-29 03:02:10|6364.37|6244.37|6363.63|6243.63|6364.6|6244.6|6363.57|6243.57|10
1656471740000|2022-06-29 03:02:20|6363.71|6243.71|6362.85|6242.85|6363.71|6243.71|6362.84|6242.84|10
1656471750000|2022-06-29 03:02:30|6362.76|6242.76|6362.72|6242.72|6362.81|6242.81|6362.61|6242.61|10
1656471760000|2022-06-29 03:02:40|6362.74|6242.74|6362.4|6242.4|6362.82|6242.82|6362.4|6242.4|10
1656471770000|2022-06-29 03:02:50|6362.41|6242.41|6363.14|6243.14|6363.4|6243.4|6362.29|6242.29|10
1656471780000|2022-06-29 03:03:00|6363.09|6243.09|6363.55|6243.55|6363.55|6243.55|6363.09|6243.09|10
1656471790000|2022-06-29 03:03:10|6363.46|6243.46|6363.66|6243.66|6363.66|6243.66|6363.38|6243.38|9
1656471800000|2022-06-29 03:03:20|6363.54|6243.54|6363.51|6243.51|6363.97|6243.97|6363.47|6243.47|9
1656471810000|2022-06-29 03:03:30|6363.46|6243.46|6363.18|6243.18|6363.46|6243.46|6363.05|6243.05|9
1656471820000|2022-06-29 03:03:40|6363.05|6243.05|6363.19|6243.19|6363.19|6243.19|6363.04|6243.04|8
1656471830000|2022-06-29 03:03:50|6363.15|6243.15|6363.4|6243.4|6363.4|6243.4|6362.99|6242.99|9
1656471840000|2022-06-29 03:04:00|6363.48|6243.48|6363.8|6243.8|6363.86|6243.86|6363.48|6243.48|8
1656471850000|2022-06-29 03:04:10|6363.81|6243.81|6363.64|6243.64|6363.84|6243.84|6363.58|6243.58|10
1656471860000|2022-06-29 03:04:20|6363.6|6243.6|6363.88|6243.88|6363.88|6243.88|6363.57|6243.57|10
1656471870000|2022-06-29 03:04:30|6363.58|6243.58|6363.47|6243.47|6363.97|6243.97|6363.17|6243.17|9
1656471880000|2022-06-29 03:04:40|6363.46|6243.46|6363.14|6243.14|6363.46|6243.46|6363.11|6243.11|10
1656471890000|2022-06-29 03:04:50|6363.15|6243.15|6363.02|6243.02|6363.15|6243.15|6362.8|6242.8|9
1656471900000|2022-06-29 03:05:00|6363|6243|6362.7|6242.7|6363.03|6243.03|6362.7|6242.7|10
1656471910000|2022-06-29 03:05:10|6362.58|6242.58|6362.2|6242.2|6362.79|6242.79|6362.14|6242.14|9
1656471920000|2022-06-29 03:05:20|6362.16|6242.16|6361.7|6241.7|6362.16|6242.16|6361.25|6241.25|9
1656471930000|2022-06-29 03:05:30|6361.57|6241.57|6360.69|6240.69|6361.57|6241.57|6360.69|6240.69|10
1656471940000|2022-06-29 03:05:40|6360.74|6240.74|6360.3|6240.3|6360.74|6240.74|6360.27|6240.27|10
1656471950000|2022-06-29 03:05:50|6360.54|6240.54|6361.86|6241.86|6361.86|6241.86|6360.54|6240.54|9
1656471960000|2022-06-29 03:06:00|6361.27|6241.27|6360.26|6240.26|6361.59|6241.59|6360.22|6240.22|10
1656471970000|2022-06-29 03:06:10|6360.67|6240.67|6361.34|6241.34|6361.34|6241.34|6360.55|6240.55|9
1656471980000|2022-06-29 03:06:20|6361.76|6241.76|6365.42|6245.42|6365.42|6245.42|6361.76|6241.76|9
1656471990000|2022-06-29 03:06:30|6365.48|6245.48|6367.03|6247.03|6367.04|6247.04|6365.48|6245.48|10
1656472000000|2022-06-29 03:06:40|6367.45|6247.45|6368.45|6248.45|6368.45|6248.45|6367.45|6247.45|9
1656472010000|2022-06-29 03:06:50|6368.32|6248.32|6367.36|6247.36|6368.35|6248.35|6367.36|6247.36|10
1656472020000|2022-06-29 03:07:00|6367.3|6247.3|6367.34|6247.34|6367.39|6247.39|6367.16|6247.16|10
1656472030000|2022-06-29 03:07:10|6367.38|6247.38|6367.5|6247.5|6367.57|6247.57|6367.38|6247.38|8
1656472040000|2022-06-29 03:07:20|6367.39|6247.39|6367.59|6247.59|6367.6|6247.6|6367.36|6247.36|7
1656472050000|2022-06-29 03:07:30|6367.6|6247.6|6367.33|6247.33|6367.65|6247.65|6367.33|6247.33|8
1656472060000|2022-06-29 03:07:40|6367.25|6247.25|6367.17|6247.17|6367.27|6247.27|6367.17|6247.17|8
1656472070000|2022-06-29 03:07:50|6367.2|6247.2|6367.09|6247.09|6367.2|6247.2|6367.05|6247.05|9
1656472080000|2022-06-29 03:08:00|6367.03|6247.03|6367.19|6247.19|6367.3|6247.3|6367.03|6247.03|9
1656472090000|2022-06-29 03:08:10|6367.27|6247.27|6367.42|6247.42|6367.42|6247.42|6367.23|6247.23|9
1656472100000|2022-06-29 03:08:20|6367.45|6247.45|6367.46|6247.46|6367.51|6247.51|6367.35|6247.35|7
1656472110000|2022-06-29 03:08:30|6367.48|6247.48|6367.59|6247.59|6367.62|6247.62|6367.48|6247.48|8
1656472120000|2022-06-29 03:08:40|6367.63|6247.63|6367.54|6247.54|6367.66|6247.66|6367.48|6247.48|8
1656472130000|2022-06-29 03:08:50|6367.56|6247.56|6368.37|6248.37|6368.37|6248.37|6367.5|6247.5|10
1656472140000|2022-06-29 03:09:00|6368.48|6248.48|6369.79|6249.79|6369.85|6249.85|6368.48|6248.48|10
1656472150000|2022-06-29 03:09:10|6369.69|6249.69|6370.13|6250.13|6370.13|6250.13|6369.69|6249.69|10
1656472160000|2022-06-29 03:09:20|6370.14|6250.14|6370.32|6250.32|6370.41|6250.41|6370.14|6250.14|9
1656472170000|2022-06-29 03:09:30|6370.28|6250.28|6371.03|6251.03|6371.03|6251.03|6370.22|6250.22|10
1656472180000|2022-06-29 03:09:40|6371.12|6251.12|6372.11|6252.11|6372.11|6252.11|6371.12|6251.12|10
1656472190000|2022-06-29 03:09:50|6372.05|6252.05|6372.09|6252.09|6372.1|6252.1|6371.89|6251.89|10
1656472200000|2022-06-29 03:10:00|6372.29|6252.29|6371.54|6251.54|6372.29|6252.29|6371.46|6251.46|10
1656472210000|2022-06-29 03:10:10|6371.56|6251.56|6371.48|6251.48|6371.68|6251.68|6371.38|6251.38|9
1656472220000|2022-06-29 03:10:20|6371.16|6251.16|6372.2|6252.2|6372.2|6252.2|6371.16|6251.16|9
1656472230000|2022-06-29 03:10:30|6372.28|6252.28|6371.76|6251.76|6372.28|6252.28|6371.76|6251.76|9
1656472240000|2022-06-29 03:10:40|6371.65|6251.65|6371.7|6251.7|6371.72|6251.72|6371.49|6251.49|8
1656472250000|2022-06-29 03:10:50|6371.56|6251.56|6371.36|6251.36|6371.66|6251.66|6371.28|6251.28|10
1656472260000|2022-06-29 03:11:00|6371.52|6251.52|6371.33|6251.33|6371.52|6251.52|6371.23|6251.23|10
1656472270000|2022-06-29 03:11:10|6371.26|6251.26|6370.52|6250.52|6371.31|6251.31|6370.52|6250.52|9
1656472280000|2022-06-29 03:11:20|6370.45|6250.45|6370.78|6250.78|6370.78|6250.78|6370.14|6250.14|10
1656472290000|2022-06-29 03:11:30|6370.93|6250.93|6371.05|6251.05|6371.05|6251.05|6370.54|6250.54|9
1656472300000|2022-06-29 03:11:40|6371.07|6251.07|6371.84|6251.84|6371.84|6251.84|6371.05|6251.05|10
1656472310000|2022-06-29 03:11:50|6371.83|6251.83|6372.14|6252.14|6372.14|6252.14|6371.83|6251.83|9
1656472320000|2022-06-29 03:12:00|6372.82|6252.82|6373.44|6253.44|6373.64|6253.64|6372.82|6252.82|10
1656472330000|2022-06-29 03:12:10|6373.61|6253.61|6373.7|6253.7|6373.83|6253.83|6373.43|6253.43|9
1656472340000|2022-06-29 03:12:20|6373.75|6253.75|6372.95|6252.95|6373.8|6253.8|6372.95|6252.95|10
1656472350000|2022-06-29 03:12:30|6372.97|6252.97|6372.42|6252.42|6372.97|6252.97|6372.39|6252.39|9
1656472360000|2022-06-29 03:12:40|6372.47|6252.47|6372.63|6252.63|6372.71|6252.71|6372.28|6252.28|10
1656472370000|2022-06-29 03:12:50|6372.71|6252.71|6373.69|6253.69|6373.69|6253.69|6372.71|6252.71|9
1656472380000|2022-06-29 03:13:00|6373.72|6253.72|6373.14|6253.14|6373.72|6253.72|6373.14|6253.14|10
1656472390000|2022-06-29 03:13:10|6373.46|6253.46|6373.9|6253.9|6374.14|6254.14|6373.4|6253.4|10
1656472400000|2022-06-29 03:13:20|6373.83|6253.83|6373.89|6253.89|6373.96|6253.96|6373.82|6253.82|8
1656472410000|2022-06-29 03:13:30|6373.87|6253.87|6373.72|6253.72|6373.95|6253.95|6373.59|6253.59|10
1656472420000|2022-06-29 03:13:40|6373.95|6253.95|6374.18|6254.18|6374.18|6254.18|6373.79|6253.79|10
1656472430000|2022-06-29 03:13:50|6374.07|6254.07|6374.32|6254.32|6374.32|6254.32|6374.07|6254.07|9
1656472440000|2022-06-29 03:14:00|6374.33|6254.33|6374.09|6254.09|6374.33|6254.33|6373.76|6253.76|10
1656472450000|2022-06-29 03:14:10|6374.04|6254.04|6374.18|6254.18|6374.35|6254.35|6374.04|6254.04|9
1656472460000|2022-06-29 03:14:20|6374.11|6254.11|6374.38|6254.38|6374.38|6254.38|6374.11|6254.11|10
1656472470000|2022-06-29 03:14:30|6374.48|6254.48|6374.46|6254.46|6374.62|6254.62|6374.46|6254.46|10
1656472480000|2022-06-29 03:14:40|6374.47|6254.47|6374.27|6254.27|6374.47|6254.47|6374.27|6254.27|9
1656472490000|2022-06-29 03:14:50|6374.46|6254.46|6374.16|6254.16|6374.46|6254.46|6374.16|6254.16|10
1656472500000|2022-06-29 03:15:00|6374.3|6254.3|6374.57|6254.57|6374.58|6254.58|6374.1|6254.1|9
1656472510000|2022-06-29 03:15:10|6374.67|6254.67|6374.5|6254.5|6374.67|6254.67|6374.09|6254.09|10
1656472520000|2022-06-29 03:15:20|6374.59|6254.59|6375.82|6255.82|6375.82|6255.82|6374.59|6254.59|10
1656472530000|2022-06-29 03:15:30|6375.86|6255.86|6375.34|6255.34|6375.86|6255.86|6375.27|6255.27|10
1656472540000|2022-06-29 03:15:40|6375.28|6255.28|6374.91|6254.91|6375.41|6255.41|6374.91|6254.91|10
1656472550000|2022-06-29 03:15:50|6374.93|6254.93|6374.82|6254.82|6375.01|6255.01|6374.82|6254.82|7
1656472560000|2022-06-29 03:16:00|6375.12|6255.12|6375.04|6255.04|6375.39|6255.39|6375.04|6255.04|9
1656472570000|2022-06-29 03:16:10|6375|6255|6375.12|6255.12|6375.12|6255.12|6374.7|6254.7|7
1656472580000|2022-06-29 03:16:20|6375.25|6255.25|6375.63|6255.63|6375.63|6255.63|6375.25|6255.25|10
1656472590000|2022-06-29 03:16:30|6375.85|6255.85|6376.23|6256.23|6376.23|6256.23|6375.85|6255.85|10
1656472600000|2022-06-29 03:16:40|6376.46|6256.46|6376.58|6256.58|6376.58|6256.58|6376.19|6256.19|10
1656472610000|2022-06-29 03:16:50|6376.6|6256.6|6376.58|6256.58|6376.6|6256.6|6376.4|6256.4|6
1656472620000|2022-06-29 03:17:00|6376.73|6256.73|6376|6256|6376.73|6256.73|6376|6256|9
1656472630000|2022-06-29 03:17:10|6375.95|6255.95|6374.7|6254.7|6375.99|6255.99|6374.57|6254.57|9
1656472640000|2022-06-29 03:17:20|6374.55|6254.55|6369.57|6249.57|6374.65|6254.65|6369.57|6249.57|8
1656472650000|2022-06-29 03:17:30|6368.75|6248.75|6362.81|6242.81|6368.75|6248.75|6362.81|6242.81|10
1656472660000|2022-06-29 03:17:40|6362.49|6242.49|6360.11|6240.11|6362.49|6242.49|6360.11|6240.11|10
1656472670000|2022-06-29 03:17:50|6360.04|6240.04|6356.59|6236.59|6360.13|6240.13|6356.59|6236.59|10
1656472680000|2022-06-29 03:18:00|6356.62|6236.62|6355.49|6235.49|6356.71|6236.71|6355.49|6235.49|9
1656472690000|2022-06-29 03:18:10|6355.16|6235.16|6350.13|6230.13|6355.16|6235.16|6349.97|6229.97|10
1656472700000|2022-06-29 03:18:20|6350.35|6230.35|6349.22|6229.22|6350.49|6230.49|6349.22|6229.22|9
1656472710000|2022-06-29 03:18:30|6349.03|6229.03|6347.34|6227.34|6349.03|6229.03|6347.34|6227.34|10
1656472720000|2022-06-29 03:18:40|6347.5|6227.5|6345.65|6225.65|6347.5|6227.5|6345.65|6225.65|10
1656472730000|2022-06-29 03:18:50|6345.51|6225.51|6346.95|6226.95|6346.95|6226.95|6345.51|6225.51|8
1656472740000|2022-06-29 03:19:00|6346.88|6226.88|6349.28|6229.28|6349.28|6229.28|6346.88|6226.88|10
1656472750000|2022-06-29 03:19:10|6349.64|6229.64|6352.08|6232.08|6352.08|6232.08|6349.64|6229.64|8
1656472760000|2022-06-29 03:19:20|6352.66|6232.66|6353.77|6233.77|6353.77|6233.77|6352|6232|10
1656472770000|2022-06-29 03:19:30|6353.78|6233.78|6354.78|6234.78|6354.78|6234.78|6353.14|6233.14|10
1656472780000|2022-06-29 03:19:40|6355.1|6235.1|6356.21|6236.21|6356.21|6236.21|6355.1|6235.1|10
1656472790000|2022-06-29 03:19:50|6356.52|6236.52|6359.64|6239.64|6359.64|6239.64|6356.52|6236.52|10
1656472800000|2022-06-29 03:20:00|6359.52|6239.52|6359.81|6239.81|6359.87|6239.87|6359.42|6239.42|8
1656472810000|2022-06-29 03:20:10|6359.96|6239.96|6361.44|6241.44|6361.44|6241.44|6359.96|6239.96|9
1656472820000|2022-06-29 03:20:20|6361.61|6241.61|6361.4|6241.4|6361.61|6241.61|6361.18|6241.18|10
1656472830000|2022-06-29 03:20:30|6361.29|6241.29|6360.85|6240.85|6361.39|6241.39|6360.85|6240.85|10
1656472840000|2022-06-29 03:20:40|6361.1|6241.1|6361.36|6241.36|6361.36|6241.36|6360.94|6240.94|9
1656472850000|2022-06-29 03:20:50|6361.5|6241.5|6362.13|6242.13|6362.13|6242.13|6361.46|6241.46|9
1656472860000|2022-06-29 03:21:00|6362.06|6242.06|6362.93|6242.93|6362.93|6242.93|6361.88|6241.88|9
1656472870000|2022-06-29 03:21:10|6363.01|6243.01|6362.73|6242.73|6363.01|6243.01|6362.63|6242.63|9
1656472880000|2022-06-29 03:21:20|6362.66|6242.66|6362.79|6242.79|6362.89|6242.89|6362.63|6242.63|10
1656472890000|2022-06-29 03:21:30|6362.56|6242.56|6362.55|6242.55|6362.84|6242.84|6362.55|6242.55|10
1656472900000|2022-06-29 03:21:40|6362.68|6242.68|6362.62|6242.62|6362.8|6242.8|6362.47|6242.47|9
1656472910000|2022-06-29 03:21:50|6362.6|6242.6|6361.96|6241.96|6362.63|6242.63|6361.96|6241.96|9
1656472920000|2022-06-29 03:22:00|6362.06|6242.06|6360.85|6240.85|6362.11|6242.11|6360.85|6240.85|10
1656472930000|2022-06-29 03:22:10|6360.83|6240.83|6358.89|6238.89|6360.83|6240.83|6358.89|6238.89|10
1656472940000|2022-06-29 03:22:20|6358.99|6238.99|6356.2|6236.2|6358.99|6238.99|6356.15|6236.15|10
1656472950000|2022-06-29 03:22:30|6356.23|6236.23|6355.97|6235.97|6356.23|6236.23|6355.9|6235.9|9
1656472960000|2022-06-29 03:22:40|6355.52|6235.52|6354.96|6234.96|6355.58|6235.58|6354.86|6234.86|9
1656472970000|2022-06-29 03:22:50|6354.89|6234.89|6355.16|6235.16|6355.18|6235.18|6354.83|6234.83|9
1656472980000|2022-06-29 03:23:00|6355.29|6235.29|6355|6235|6355.39|6235.39|6354.5|6234.5|10
1656472990000|2022-06-29 03:23:10|6354.9|6234.9|6353.11|6233.11|6354.9|6234.9|6352.92|6232.92|10
1656473000000|2022-06-29 03:23:20|6352.98|6232.98|6353.41|6233.41|6353.44|6233.44|6352.95|6232.95|10
1656473010000|2022-06-29 03:23:30|6353.48|6233.48|6352.95|6232.95|6353.48|6233.48|6352.9|6232.9|9
1656473020000|2022-06-29 03:23:40|6352.98|6232.98|6352.71|6232.71|6352.98|6232.98|6352.68|6232.68|9
1656473030000|2022-06-29 03:23:50|6352.65|6232.65|6352.8|6232.8|6352.8|6232.8|6352.65|6232.65|8
1656473040000|2022-06-29 03:24:00|6352.82|6232.82|6352.63|6232.63|6352.84|6232.84|6352.6|6232.6|10
1656473050000|2022-06-29 03:24:10|6352.45|6232.45|6351.75|6231.75|6352.45|6232.45|6351.75|6231.75|10
1656473060000|2022-06-29 03:24:20|6351.85|6231.85|6350.89|6230.89|6352.05|6232.05|6350.71|6230.71|10
1656473070000|2022-06-29 03:24:30|6350.75|6230.75|6350.06|6230.06|6350.75|6230.75|6350.03|6230.03|8
1656473080000|2022-06-29 03:24:40|6350.08|6230.08|6350.07|6230.07|6350.11|6230.11|6350.02|6230.02|9
1656473090000|2022-06-29 03:24:50|6350.06|6230.06|6349.21|6229.21|6350.06|6230.06|6349.21|6229.21|9
1656473100000|2022-06-29 03:25:00|6349.36|6229.36|6348.35|6228.35|6349.36|6229.36|6348.35|6228.35|10
1656473110000|2022-06-29 03:25:10|6348.52|6228.52|6348.6|6228.6|6348.75|6228.75|6348.43|6228.43|9
1656473120000|2022-06-29 03:25:20|6348.35|6228.35|6348.67|6228.67|6348.76|6228.76|6348.35|6228.35|9
1656473130000|2022-06-29 03:25:30|6348.7|6228.7|6349.31|6229.31|6349.31|6229.31|6348.7|6228.7|9
1656473140000|2022-06-29 03:25:40|6349.82|6229.82|6350.26|6230.26|6350.37|6230.37|6349.63|6229.63|10
1656473150000|2022-06-29 03:25:50|6350.3|6230.3|6350.24|6230.24|6350.34|6230.34|6350.01|6230.01|9
1656473160000|2022-06-29 03:26:00|6350.15|6230.15|6350.53|6230.53|6350.53|6230.53|6349.81|6229.81|10
1656473170000|2022-06-29 03:26:10|6350.34|6230.34|6350|6230|6350.6|6230.6|6349.75|6229.75|9
1656473180000|2022-06-29 03:26:20|6349.7|6229.7|6349.51|6229.51|6349.94|6229.94|6349.51|6229.51|10
1656473190000|2022-06-29 03:26:30|6349.35|6229.35|6348.88|6228.88|6349.35|6229.35|6348.88|6228.88|8
1656473200000|2022-06-29 03:26:40|6348.99|6228.99|6348.92|6228.92|6349.17|6229.17|6348.92|6228.92|8
1656473210000|2022-06-29 03:26:50|6349.18|6229.18|6349.36|6229.36|6349.36|6229.36|6349.09|6229.09|10
1656473220000|2022-06-29 03:27:00|6349.18|6229.18|6349|6229|6349.27|6229.27|6348.89|6228.89|8
1656473230000|2022-06-29 03:27:10|6349.09|6229.09|6349.51|6229.51|6349.61|6229.61|6349.02|6229.02|9
1656473240000|2022-06-29 03:27:20|6349.49|6229.49|6349.14|6229.14|6350.01|6230.01|6349.14|6229.14|10
1656473250000|2022-06-29 03:27:30|6349.29|6229.29|6349.66|6229.66|6349.66|6229.66|6349.29|6229.29|10
1656473260000|2022-06-29 03:27:40|6349.67|6229.67|6349.69|6229.69|6349.99|6229.99|6349.56|6229.56|9
1656473270000|2022-06-29 03:27:50|6349.97|6229.97|6350.25|6230.25|6350.36|6230.36|6349.97|6229.97|10
1656473280000|2022-06-29 03:28:00|6350.11|6230.11|6352.06|6232.06|6353.43|6233.43|6350.11|6230.11|9
1656473290000|2022-06-29 03:28:10|6352.07|6232.07|6355.02|6235.02|6355.02|6235.02|6352.07|6232.07|10
1656473300000|2022-06-29 03:28:20|6355.26|6235.26|6356.66|6236.66|6356.66|6236.66|6355.2|6235.2|10
1656473310000|2022-06-29 03:28:30|6356.22|6236.22|6357.01|6237.01|6357.37|6237.37|6356.22|6236.22|10
1656473320000|2022-06-29 03:28:40|6356.96|6236.96|6357.85|6237.85|6357.99|6237.99|6356.96|6236.96|10
1656473330000|2022-06-29 03:28:50|6358.12|6238.12|6358.17|6238.17|6358.29|6238.29|6358.05|6238.05|10
1656473340000|2022-06-29 03:29:00|6358.37|6238.37|6358.39|6238.39|6358.63|6238.63|6358.37|6238.37|9
1656473350000|2022-06-29 03:29:10|6358.34|6238.34|6358.61|6238.61|6358.65|6238.65|6358.2|6238.2|9
1656473360000|2022-06-29 03:29:20|6358.88|6238.88|6358.91|6238.91|6359.14|6239.14|6358.85|6238.85|7
1656473370000|2022-06-29 03:29:30|6358.97|6238.97|6359.48|6239.48|6359.48|6239.48|6358.97|6238.97|9
1656473380000|2022-06-29 03:29:40|6359.38|6239.38|6359.23|6239.23|6359.38|6239.38|6359.13|6239.13|9
1656473390000|2022-06-29 03:29:50|6359.16|6239.16|6360.48|6240.48|6360.48|6240.48|6359.16|6239.16|10
1656473400000|2022-06-29 03:30:00|6360.44|6240.44|6359.7|6239.7|6360.67|6240.67|6359.7|6239.7|10
1656473410000|2022-06-29 03:30:10|6359.38|6239.38|6359.32|6239.32|6359.53|6239.53|6358.95|6238.95|10
1656473420000|2022-06-29 03:30:20|6359.11|6239.11|6358.95|6238.95|6359.11|6239.11|6358.75|6238.75|9
1656473430000|2022-06-29 03:30:30|6359.11|6239.11|6359.96|6239.96|6360.17|6240.17|6359.11|6239.11|10
1656473440000|2022-06-29 03:30:40|6360.64|6240.64|6363.24|6243.24|6363.24|6243.24|6360.52|6240.52|9
1656473450000|2022-06-29 03:30:50|6362.99|6242.99|6362.82|6242.82|6363.23|6243.23|6362.8|6242.8|9
1656473460000|2022-06-29 03:31:00|6362.92|6242.92|6362.73|6242.73|6362.95|6242.95|6362.57|6242.57|10
1656473470000|2022-06-29 03:31:10|6362.45|6242.45|6363.01|6243.01|6363.01|6243.01|6362.32|6242.32|10
1656473480000|2022-06-29 03:31:20|6362.47|6242.47|6362.72|6242.72|6362.73|6242.73|6362.37|6242.37|10
1656473490000|2022-06-29 03:31:30|6362.65|6242.65|6362.11|6242.11|6362.65|6242.65|6362.03|6242.03|10
1656473500000|2022-06-29 03:31:40|6362.12|6242.12|6362.39|6242.39|6362.47|6242.47|6362.12|6242.12|10
1656473510000|2022-06-29 03:31:50|6362.47|6242.47|6362.41|6242.41|6362.56|6242.56|6362.09|6242.09|10
1656473520000|2022-06-29 03:32:00|6362.4|6242.4|6362.11|6242.11|6362.46|6242.46|6361.96|6241.96|10
1656473530000|2022-06-29 03:32:10|6362.16|6242.16|6361.67|6241.67|6362.16|6242.16|6361.56|6241.56|9
1656473540000|2022-06-29 03:32:20|6362.24|6242.24|6362.66|6242.66|6362.67|6242.67|6362.12|6242.12|10
1656473550000|2022-06-29 03:32:30|6362.79|6242.79|6365.04|6245.04|6365.18|6245.18|6362.74|6242.74|10
1656473560000|2022-06-29 03:32:40|6365.19|6245.19|6365.05|6245.05|6365.24|6245.24|6365.05|6245.05|9
1656473570000|2022-06-29 03:32:50|6365.04|6245.04|6365.25|6245.25|6365.33|6245.33|6365.04|6245.04|9
1656473580000|2022-06-29 03:33:00|6365.1|6245.1|6364.04|6244.04|6365.1|6245.1|6364|6244|10
1656473590000|2022-06-29 03:33:10|6364.14|6244.14|6364.09|6244.09|6364.64|6244.64|6364.07|6244.07|10
1656473600000|2022-06-29 03:33:20|6364.11|6244.11|6363.13|6243.13|6364.11|6244.11|6363.13|6243.13|10
1656473610000|2022-06-29 03:33:30|6363.07|6243.07|6363.09|6243.09|6363.32|6243.32|6362.96|6242.96|10
1656473620000|2022-06-29 03:33:40|6362.89|6242.89|6362.73|6242.73|6363.1|6243.1|6362.73|6242.73|10
1656473630000|2022-06-29 03:33:50|6362.7|6242.7|6363.18|6243.18|6363.2|6243.2|6362.7|6242.7|9
1656473640000|2022-06-29 03:34:00|6363.07|6243.07|6362.56|6242.56|6363.1|6243.1|6362.45|6242.45|10
1656473650000|2022-06-29 03:34:10|6362.49|6242.49|6362.15|6242.15|6362.61|6242.61|6362.15|6242.15|9
1656473660000|2022-06-29 03:34:20|6362.09|6242.09|6362.31|6242.31|6362.4|6242.4|6362.05|6242.05|10
1656473670000|2022-06-29 03:34:30|6362.4|6242.4|6362.3|6242.3|6362.4|6242.4|6361.9|6241.9|9
1656473680000|2022-06-29 03:34:40|6362.63|6242.63|6362.93|6242.93|6363.01|6243.01|6362.6|6242.6|10
1656473690000|2022-06-29 03:34:50|6362.69|6242.69|6362.9|6242.9|6363.05|6243.05|6362.69|6242.69|9
1656473700000|2022-06-29 03:35:00|6362.81|6242.81|6362.4|6242.4|6362.84|6242.84|6362.4|6242.4|9
1656473710000|2022-06-29 03:35:10|6362.27|6242.27|6361.66|6241.66|6362.27|6242.27|6361.62|6241.62|10
1656473720000|2022-06-29 03:35:20|6361.51|6241.51|6362.05|6242.05|6362.05|6242.05|6361.39|6241.39|9
1656473730000|2022-06-29 03:35:30|6362.03|6242.03|6362.22|6242.22|6362.22|6242.22|6362.03|6242.03|7
1656473740000|2022-06-29 03:35:40|6362.08|6242.08|6361.47|6241.47|6362.08|6242.08|6361.47|6241.47|10
1656473750000|2022-06-29 03:35:50|6361.61|6241.61|6360.04|6240.04|6361.61|6241.61|6359.91|6239.91|10
1656473760000|2022-06-29 03:36:00|6360.46|6240.46|6357.46|6237.46|6360.46|6240.46|6357.46|6237.46|10
1656473770000|2022-06-29 03:36:10|6357.22|6237.22|6357.15|6237.15|6357.4|6237.4|6357.03|6237.03|9
1656473780000|2022-06-29 03:36:20|6357.22|6237.22|6356.6|6236.6|6357.22|6237.22|6356.52|6236.52|9
1656473790000|2022-06-29 03:36:30|6356.72|6236.72|6355.5|6235.5|6356.89|6236.89|6355.35|6235.35|10
1656473800000|2022-06-29 03:36:40|6355.24|6235.24|6355.19|6235.19|6355.29|6235.29|6355.15|6235.15|9
1656473810000|2022-06-29 03:36:50|6355.29|6235.29|6354.75|6234.75|6355.29|6235.29|6354.53|6234.53|10
1656473820000|2022-06-29 03:37:00|6354.78|6234.78|6354.54|6234.54|6354.81|6234.81|6354.53|6234.53|10
1656473830000|2022-06-29 03:37:10|6354.61|6234.61|6354.97|6234.97|6354.99|6234.99|6354.54|6234.54|10
1656473840000|2022-06-29 03:37:20|6355.01|6235.01|6353.78|6233.78|6355.01|6235.01|6353.32|6233.32|10
1656473850000|2022-06-29 03:37:30|6353.27|6233.27|6352.92|6232.92|6353.95|6233.95|6352.92|6232.92|10
1656473860000|2022-06-29 03:37:40|6352.78|6232.78|6352.71|6232.71|6352.88|6232.88|6352.44|6232.44|10
1656473870000|2022-06-29 03:37:50|6352.8|6232.8|6352.33|6232.33|6352.98|6232.98|6352.33|6232.33|10
1656473880000|2022-06-29 03:38:00|6352.05|6232.05|6351.86|6231.86|6352.41|6232.41|6351.29|6231.29|10
1656473890000|2022-06-29 03:38:10|6351.32|6231.32|6351.08|6231.08|6351.7|6231.7|6350.57|6230.57|10
1656473900000|2022-06-29 03:38:20|6351|6231|6349.87|6229.87|6351.07|6231.07|6349.87|6229.87|10
1656473910000|2022-06-29 03:38:30|6349.74|6229.74|6349.18|6229.18|6349.9|6229.9|6349.08|6229.08|9
1656473920000|2022-06-29 03:38:40|6349.12|6229.12|6349.04|6229.04|6349.13|6229.13|6348.95|6228.95|10
1656473930000|2022-06-29 03:38:50|6349.02|6229.02|6349.86|6229.86|6349.86|6229.86|6348.99|6228.99|10
1656473940000|2022-06-29 03:39:00|6349.8|6229.8|6349.51|6229.51|6349.87|6229.87|6349.46|6229.46|9
1656473950000|2022-06-29 03:39:10|6349.56|6229.56|6349.51|6229.51|6349.6|6229.6|6349.33|6229.33|9
1656473960000|2022-06-29 03:39:20|6349.57|6229.57|6349.68|6229.68|6349.68|6229.68|6349.39|6229.39|10
1656473970000|2022-06-29 03:39:30|6349.6|6229.6|6349.83|6229.83|6350.55|6230.55|6349.6|6229.6|10
1656473980000|2022-06-29 03:39:40|6350.12|6230.12|6350.34|6230.34|6350.34|6230.34|6349.82|6229.82|10
1656473990000|2022-06-29 03:39:50|6350.46|6230.46|6350.81|6230.81|6350.81|6230.81|6350.46|6230.46|10
1656474000000|2022-06-29 03:40:00|6350.65|6230.65|6351.17|6231.17|6351.17|6231.17|6350.65|6230.65|10
1656474010000|2022-06-29 03:40:10|6350.86|6230.86|6350.35|6230.35|6350.94|6230.94|6350.35|6230.35|10
1656474020000|2022-06-29 03:40:20|6350.32|6230.32|6349.9|6229.9|6350.59|6230.59|6349.9|6229.9|10
1656474030000|2022-06-29 03:40:30|6350.09|6230.09|6348.87|6228.87|6350.09|6230.09|6348.76|6228.76|10
1656474040000|2022-06-29 03:40:40|6348.88|6228.88|6349.08|6229.08|6349.15|6229.15|6348.88|6228.88|10
1656474050000|2022-06-29 03:40:50|6349.05|6229.05|6349.37|6229.37|6349.52|6229.52|6349.05|6229.05|10
1656474060000|2022-06-29 03:41:00|6349.3|6229.3|6349.51|6229.51|6349.51|6229.51|6349.04|6229.04|8
1656474070000|2022-06-29 03:41:10|6349.44|6229.44|6349.42|6229.42|6349.51|6229.51|6349.01|6229.01|10
1656474080000|2022-06-29 03:41:20|6349.51|6229.51|6349.77|6229.77|6349.87|6229.87|6349.43|6229.43|10
1656474090000|2022-06-29 03:41:30|6349.89|6229.89|6352.23|6232.23|6352.23|6232.23|6349.73|6229.73|10
1656474100000|2022-06-29 03:41:40|6352.38|6232.38|6352.72|6232.72|6353.14|6233.14|6352.32|6232.32|9
1656474110000|2022-06-29 03:41:50|6353.35|6233.35|6354.28|6234.28|6354.28|6234.28|6353.16|6233.16|10
1656474120000|2022-06-29 03:42:00|6354.27|6234.27|6354.84|6234.84|6355.25|6235.25|6354.27|6234.27|9
1656474130000|2022-06-29 03:42:10|6354.93|6234.93|6354.98|6234.98|6355.16|6235.16|6354.83|6234.83|10
1656474140000|2022-06-29 03:42:20|6355.08|6235.08|6355.07|6235.07|6355.18|6235.18|6354.79|6234.79|9
1656474150000|2022-06-29 03:42:30|6354.91|6234.91|6354.4|6234.4|6355.04|6235.04|6354.4|6234.4|9
1656474160000|2022-06-29 03:42:40|6354.37|6234.37|6354.02|6234.02|6354.37|6234.37|6354|6234|7
1656474170000|2022-06-29 03:42:50|6354.13|6234.13|6354.27|6234.27|6354.38|6234.38|6354.07|6234.07|9
1656474180000|2022-06-29 03:43:00|6354.26|6234.26|6354.35|6234.35|6354.35|6234.35|6354.08|6234.08|9
1656474190000|2022-06-29 03:43:10|6354.28|6234.28|6354.35|6234.35|6354.35|6234.35|6354.02|6234.02|10
1656474200000|2022-06-29 03:43:20|6354.45|6234.45|6354.45|6234.45|6354.53|6234.53|6354.45|6234.45|8
1656474210000|2022-06-29 03:43:30|6354.44|6234.44|6354.38|6234.38|6354.45|6234.45|6354.17|6234.17|10
1656474220000|2022-06-29 03:43:40|6354.24|6234.24|6354.49|6234.49|6354.66|6234.66|6354.03|6234.03|9
1656474230000|2022-06-29 03:43:50|6354.68|6234.68|6354.55|6234.55|6354.73|6234.73|6354.55|6234.55|9
1656474240000|2022-06-29 03:44:00|6354.58|6234.58|6354.74|6234.74|6354.78|6234.78|6354.58|6234.58|8
1656474250000|2022-06-29 03:44:10|6354.57|6234.57|6354.13|6234.13|6354.57|6234.57|6354.08|6234.08|8
1656474260000|2022-06-29 03:44:20|6354.17|6234.17|6355.38|6235.38|6355.38|6235.38|6353.98|6233.98|10
1656474270000|2022-06-29 03:44:30|6355.45|6235.45|6356.95|6236.95|6356.95|6236.95|6355.45|6235.45|9
1656474280000|2022-06-29 03:44:40|6357.07|6237.07|6357.29|6237.29|6357.42|6237.42|6357.07|6237.07|8
1656474290000|2022-06-29 03:44:50|6357.31|6237.31|6358.16|6238.16|6358.16|6238.16|6357.31|6237.31|9
1656474300000|2022-06-29 03:45:00|6357.97|6237.97|6358.62|6238.62|6358.62|6238.62|6357.43|6237.43|10
1656474310000|2022-06-29 03:45:10|6359.48|6239.48|6358.78|6238.78|6359.73|6239.73|6358.78|6238.78|10
1656474320000|2022-06-29 03:45:20|6358.35|6238.35|6353.52|6233.52|6358.44|6238.44|6353.52|6233.52|10
1656474330000|2022-06-29 03:45:30|6353.36|6233.36|6348.45|6228.45|6353.36|6233.36|6348.45|6228.45|10
1656474340000|2022-06-29 03:45:40|6348.57|6228.57|6344.92|6224.92|6348.57|6228.57|6344.92|6224.92|10
1656474350000|2022-06-29 03:45:50|6344.7|6224.7|6344.75|6224.75|6344.84|6224.84|6344.46|6224.46|10
1656474360000|2022-06-29 03:46:00|6344.69|6224.69|6343.08|6223.08|6344.95|6224.95|6343.08|6223.08|10
1656474370000|2022-06-29 03:46:10|6341.8|6221.8|6334.75|6214.75|6341.8|6221.8|6334.75|6214.75|10
1656474380000|2022-06-29 03:46:20|6334.31|6214.31|6332.74|6212.74|6334.31|6214.31|6332.26|6212.26|10
1656474390000|2022-06-29 03:46:30|6332.97|6212.97|6330.14|6210.14|6333.88|6213.88|6329.45|6209.45|10
1656474400000|2022-06-29 03:46:40|6329.79|6209.79|6329.88|6209.88|6330.3|6210.3|6329.79|6209.79|10
1656474410000|2022-06-29 03:46:50|6329.97|6209.97|6330.06|6210.06|6330.12|6210.12|6329.53|6209.53|10
1656474420000|2022-06-29 03:47:00|6330.12|6210.12|6329.54|6209.54|6330.12|6210.12|6329.39|6209.39|10
1656474430000|2022-06-29 03:47:10|6329.48|6209.48|6329.37|6209.37|6329.62|6209.62|6328.8|6208.8|10
1656474440000|2022-06-29 03:47:20|6329.6|6209.6|6329.02|6209.02|6330.29|6210.29|6328.45|6208.45|10
1656474450000|2022-06-29 03:47:30|6328.95|6208.95|6329.67|6209.67|6329.73|6209.73|6328.85|6208.85|9
1656474460000|2022-06-29 03:47:40|6329.7|6209.7|6329.06|6209.06|6329.7|6209.7|6328.73|6208.73|10
1656474470000|2022-06-29 03:47:50|6329.33|6209.33|6328.23|6208.23|6329.33|6209.33|6328.17|6208.17|10
1656474480000|2022-06-29 03:48:00|6328.02|6208.02|6323.29|6203.29|6328.02|6208.02|6323.29|6203.29|10
1656474490000|2022-06-29 03:48:10|6322.66|6202.66|6319.69|6199.69|6322.66|6202.66|6318.55|6198.55|10
1656474500000|2022-06-29 03:48:20|6318.41|6198.41|6316.81|6196.81|6318.56|6198.56|6316.68|6196.68|10
1656474510000|2022-06-29 03:48:30|6316.86|6196.86|6318.96|6198.96|6318.96|6198.96|6316.86|6196.86|10
1656474520000|2022-06-29 03:48:40|6319.25|6199.25|6318.63|6198.63|6319.65|6199.65|6318.41|6198.41|10
1656474530000|2022-06-29 03:48:50|6318.26|6198.26|6317.42|6197.42|6318.26|6198.26|6317.26|6197.26|10
1656474540000|2022-06-29 03:49:00|6317.54|6197.54|6312.21|6192.21|6317.85|6197.85|6311.34|6191.34|10
1656474550000|2022-06-29 03:49:10|6310.8|6190.8|6308.5|6188.5|6312.34|6192.34|6308.5|6188.5|10
1656474560000|2022-06-29 03:49:20|6308.51|6188.51|6307.23|6187.23|6308.62|6188.62|6307.23|6187.23|10
1656474570000|2022-06-29 03:49:30|6307.21|6187.21|6306.73|6186.73|6307.64|6187.64|6306.27|6186.27|10
1656474580000|2022-06-29 03:49:40|6307.33|6187.33|6305.23|6185.23|6307.33|6187.33|6305.23|6185.23|9
1656474590000|2022-06-29 03:49:50|6304.92|6184.92|6302.92|6182.92|6305.25|6185.25|6302.92|6182.92|9
1656474600000|2022-06-29 03:50:00|6301.85|6181.85|6299.76|6179.76|6301.85|6181.85|6299.76|6179.76|9
1656474610000|2022-06-29 03:50:10|6300.17|6180.17|6298.77|6178.77|6300.17|6180.17|6298.63|6178.63|9
1656474620000|2022-06-29 03:50:20|6298.68|6178.68|6298.64|6178.64|6298.73|6178.73|6298.18|6178.18|10
1656474630000|2022-06-29 03:50:30|6298.51|6178.51|6298.2|6178.2|6298.56|6178.56|6298.2|6178.2|10
1656474640000|2022-06-29 03:50:40|6298.07|6178.07|6298.1|6178.1|6298.19|6178.19|6297.9|6177.9|10
1656474650000|2022-06-29 03:50:50|6298.07|6178.07|6297.59|6177.59|6298.07|6178.07|6297.3|6177.3|10
1656474660000|2022-06-29 03:51:00|6297.91|6177.91|6297.44|6177.44|6297.91|6177.91|6297.44|6177.44|10
1656474670000|2022-06-29 03:51:10|6297.53|6177.53|6297.25|6177.25|6297.73|6177.73|6297.25|6177.25|10
1656474680000|2022-06-29 03:51:20|6297.33|6177.33|6297.57|6177.57|6297.64|6177.64|6297.09|6177.09|10
1656474690000|2022-06-29 03:51:30|6297.98|6177.98|6297.67|6177.67|6297.98|6177.98|6297.16|6177.16|10
1656474700000|2022-06-29 03:51:40|6297.64|6177.64|6298.31|6178.31|6298.66|6178.66|6297.64|6177.64|9
1656474710000|2022-06-29 03:51:50|6298.32|6178.32|6298.66|6178.66|6298.66|6178.66|6298.1|6178.1|10
1656474720000|2022-06-29 03:52:00|6298.8|6178.8|6298.42|6178.42|6298.8|6178.8|6298.17|6178.17|10
1656474730000|2022-06-29 03:52:10|6297.84|6177.84|6297.96|6177.96|6298.58|6178.58|6297.84|6177.84|9
1656474740000|2022-06-29 03:52:20|6297.91|6177.91|6298.63|6178.63|6298.63|6178.63|6297.91|6177.91|10
1656474750000|2022-06-29 03:52:30|6298.78|6178.78|6299.73|6179.73|6299.82|6179.82|6298.78|6178.78|10
1656474760000|2022-06-29 03:52:40|6299.43|6179.43|6300.3|6180.3|6300.3|6180.3|6299.43|6179.43|10
1656474770000|2022-06-29 03:52:50|6300.1|6180.1|6300.91|6180.91|6300.92|6180.92|6300.03|6180.03|10
1656474780000|2022-06-29 03:53:00|6301.28|6181.28|6302.74|6182.74|6302.92|6182.92|6301.28|6181.28|10
1656474790000|2022-06-29 03:53:10|6302.83|6182.83|6303.55|6183.55|6303.55|6183.55|6302.71|6182.71|10
1656474800000|2022-06-29 03:53:20|6303.56|6183.56|6304.61|6184.61|6304.61|6184.61|6303.46|6183.46|10
1656474810000|2022-06-29 03:53:30|6304.62|6184.62|6306.34|6186.34|6306.34|6186.34|6304.62|6184.62|10
1656474820000|2022-06-29 03:53:40|6306.13|6186.13|6307.67|6187.67|6307.67|6187.67|6306.13|6186.13|10
1656474830000|2022-06-29 03:53:50|6307.64|6187.64|6308.07|6188.07|6308.07|6188.07|6307.64|6187.64|10
1656474840000|2022-06-29 03:54:00|6308.05|6188.05|6307.67|6187.67|6308.05|6188.05|6307.54|6187.54|10
1656474850000|2022-06-29 03:54:10|6307.48|6187.48|6307.35|6187.35|6307.51|6187.51|6307.13|6187.13|10
1656474860000|2022-06-29 03:54:20|6307.48|6187.48|6307.48|6187.48|6307.61|6187.61|6307.39|6187.39|8
1656474870000|2022-06-29 03:54:30|6307.74|6187.74|6308.22|6188.22|6308.31|6188.31|6307.23|6187.23|10
1656474880000|2022-06-29 03:54:40|6308.5|6188.5|6308.96|6188.96|6308.96|6188.96|6308.5|6188.5|10
1656474890000|2022-06-29 03:54:50|6309.04|6189.04|6309.23|6189.23|6309.41|6189.41|6309.04|6189.04|10
1656474900000|2022-06-29 03:55:00|6309.28|6189.28|6310.62|6190.62|6310.62|6190.62|6309.28|6189.28|8
1656474910000|2022-06-29 03:55:10|6310.91|6190.91|6311.5|6191.5|6311.5|6191.5|6310.91|6190.91|10
1656474920000|2022-06-29 03:55:20|6311.28|6191.28|6311.61|6191.61|6311.61|6191.61|6311.04|6191.04|9
1656474930000|2022-06-29 03:55:30|6311.58|6191.58|6312.14|6192.14|6312.14|6192.14|6311.5|6191.5|9
1656474940000|2022-06-29 03:55:40|6312.32|6192.32|6313.27|6193.27|6313.38|6193.38|6312.24|6192.24|10
1656474950000|2022-06-29 03:55:50|6313.22|6193.22|6313.14|6193.14|6313.22|6193.22|6312.71|6192.71|10
1656474960000|2022-06-29 03:56:00|6313.02|6193.02|6312.54|6192.54|6313.02|6193.02|6312.25|6192.25|10
1656474970000|2022-06-29 03:56:10|6312.55|6192.55|6312.36|6192.36|6312.59|6192.59|6312.36|6192.36|8
1656474980000|2022-06-29 03:56:20|6312.18|6192.18|6312.11|6192.11|6312.18|6192.18|6311.57|6191.57|10
1656474990000|2022-06-29 03:56:30|6311.82|6191.82|6312.03|6192.03|6312.33|6192.33|6311.82|6191.82|10
1656475000000|2022-06-29 03:56:40|6312.08|6192.08|6312.13|6192.13|6312.47|6192.47|6312.04|6192.04|9
1656475010000|2022-06-29 03:56:50|6312.31|6192.31|6311.61|6191.61|6312.31|6192.31|6311.3|6191.3|8
1656475020000|2022-06-29 03:57:00|6311.64|6191.64|6311.5|6191.5|6311.69|6191.69|6311.47|6191.47|10
1656475030000|2022-06-29 03:57:10|6311.46|6191.46|6310.53|6190.53|6311.46|6191.46|6310.53|6190.53|10
1656475040000|2022-06-29 03:57:20|6310.64|6190.64|6310.9|6190.9|6310.9|6190.9|6310.35|6190.35|10
1656475050000|2022-06-29 03:57:30|6310.93|6190.93|6311.97|6191.97|6311.97|6191.97|6310.93|6190.93|10
1656475060000|2022-06-29 03:57:40|6311.93|6191.93|6311.58|6191.58|6312.12|6192.12|6311.58|6191.58|10
1656475070000|2022-06-29 03:57:50|6311.75|6191.75|6312.71|6192.71|6312.71|6192.71|6311.69|6191.69|10
1656475080000|2022-06-29 03:58:00|6313.03|6193.03|6313.69|6193.69|6313.69|6193.69|6313.03|6193.03|9
1656475090000|2022-06-29 03:58:10|6313.7|6193.7|6313.18|6193.18|6313.7|6193.7|6313.15|6193.15|10
1656475100000|2022-06-29 03:58:20|6312.65|6192.65|6313.64|6193.64|6313.64|6193.64|6312.65|6192.65|10
1656475110000|2022-06-29 03:58:30|6313.62|6193.62|6313.57|6193.57|6313.7|6193.7|6313.38|6193.38|10
1656475120000|2022-06-29 03:58:40|6313.26|6193.26|6313.86|6193.86|6313.86|6193.86|6313.26|6193.26|10
1656475130000|2022-06-29 03:58:50|6313.8|6193.8|6313.52|6193.52|6313.8|6193.8|6313.52|6193.52|8
1656475140000|2022-06-29 03:59:00|6313.56|6193.56|6313.36|6193.36|6313.61|6193.61|6313.36|6193.36|10
1656475150000|2022-06-29 03:59:10|6313.6|6193.6|6312.49|6192.49|6313.6|6193.6|6312.48|6192.48|8
1656475160000|2022-06-29 03:59:20|6312.35|6192.35|6312.52|6192.52|6312.52|6192.52|6312.26|6192.26|10
1656475170000|2022-06-29 03:59:30|6312.59|6192.59|6312.65|6192.65|6312.71|6192.71|6312.51|6192.51|10
1656475180000|2022-06-29 03:59:40|6312.73|6192.73|6313.72|6193.72|6313.72|6193.72|6312.73|6192.73|10
1656475190000|2022-06-29 03:59:50|6313.55|6193.55|6312.11|6192.11|6313.71|6193.71|6312.11|6192.11|10
1656475200000|2022-06-29 04:00:00|6312.68|6192.68|6311.3|6191.3|6312.68|6192.68|6311.3|6191.3|9
1656475210000|2022-06-29 04:00:10|6311.54|6191.54|6310.66|6190.66|6312.13|6192.13|6310.27|6190.27|10
1656475220000|2022-06-29 04:00:20|6310.41|6190.41|6310.92|6190.92|6310.95|6190.95|6310.34|6190.34|9
1656475230000|2022-06-29 04:00:30|6310.78|6190.78|6310.92|6190.92|6311.16|6191.16|6310.78|6190.78|10
1656475240000|2022-06-29 04:00:40|6311.02|6191.02|6310.79|6190.79|6311.2|6191.2|6310.6|6190.6|10
1656475250000|2022-06-29 04:00:50|6310.67|6190.67|6311.15|6191.15|6311.2|6191.2|6310.67|6190.67|10
1656475260000|2022-06-29 04:01:00|6311.2|6191.2|6311.4|6191.4|6311.53|6191.53|6311.2|6191.2|10
1656475270000|2022-06-29 04:01:10|6311.35|6191.35|6311.47|6191.47|6311.53|6191.53|6311.34|6191.34|10
1656475280000|2022-06-29 04:01:20|6311.55|6191.55|6313|6193|6313|6193|6311.55|6191.55|10
1656475290000|2022-06-29 04:01:30|6312.46|6192.46|6312.34|6192.34|6313.11|6193.11|6312.34|6192.34|10
1656475300000|2022-06-29 04:01:40|6312.47|6192.47|6313.17|6193.17|6313.79|6193.79|6312.47|6192.47|10
1656475310000|2022-06-29 04:01:50|6313.15|6193.15|6313.93|6193.93|6313.93|6193.93|6313.11|6193.11|9
1656475320000|2022-06-29 04:02:00|6313.96|6193.96|6317.07|6197.07|6317.07|6197.07|6313.87|6193.87|10
1656475330000|2022-06-29 04:02:10|6317.33|6197.33|6318.11|6198.11|6318.12|6198.12|6317.33|6197.33|8
1656475340000|2022-06-29 04:02:20|6318.2|6198.2|6319.12|6199.12|6319.22|6199.22|6318.2|6198.2|10
1656475350000|2022-06-29 04:02:30|6318.67|6198.67|6319.53|6199.53|6319.53|6199.53|6318.43|6198.43|10
1656475360000|2022-06-29 04:02:40|6319.55|6199.55|6320.3|6200.3|6320.39|6200.39|6319.54|6199.54|10
1656475370000|2022-06-29 04:02:50|6320.28|6200.28|6320.71|6200.71|6320.76|6200.76|6320.28|6200.28|8
1656475380000|2022-06-29 04:03:00|6320.74|6200.74|6322.28|6202.28|6322.35|6202.35|6320.74|6200.74|10
1656475390000|2022-06-29 04:03:10|6322.35|6202.35|6322.31|6202.31|6322.45|6202.45|6322.31|6202.31|8
1656475400000|2022-06-29 04:03:20|6322.77|6202.77|6323.02|6203.02|6323.32|6203.32|6322.77|6202.77|8
1656475410000|2022-06-29 04:03:30|6322.99|6202.99|6322.02|6202.02|6323.15|6203.15|6322.02|6202.02|7
1656475420000|2022-06-29 04:03:40|6321.9|6201.9|6321.28|6201.28|6321.9|6201.9|6321.28|6201.28|9
1656475430000|2022-06-29 04:03:50|6321.34|6201.34|6319.53|6199.53|6321.34|6201.34|6319.53|6199.53|10
1656475440000|2022-06-29 04:04:00|6319.58|6199.58|6318.33|6198.33|6319.58|6199.58|6318.17|6198.17|10
1656475450000|2022-06-29 04:04:10|6318.38|6198.38|6318.22|6198.22|6318.59|6198.59|6318.19|6198.19|9
1656475460000|2022-06-29 04:04:20|6318.07|6198.07|6318.17|6198.17|6318.41|6198.41|6317.96|6197.96|10
1656475470000|2022-06-29 04:04:30|6318.05|6198.05|6317.43|6197.43|6318.05|6198.05|6317.42|6197.42|10
1656475480000|2022-06-29 04:04:40|6317.3|6197.3|6317.62|6197.62|6317.62|6197.62|6317.3|6197.3|10
1656475490000|2022-06-29 04:04:50|6317.49|6197.49|6317.24|6197.24|6317.6|6197.6|6317.24|6197.24|10
1656475500000|2022-06-29 04:05:00|6317.28|6197.28|6317.56|6197.56|6317.58|6197.58|6317.26|6197.26|9
1656475510000|2022-06-29 04:05:10|6317.85|6197.85|6318.27|6198.27|6318.53|6198.53|6317.67|6197.67|9
1656475520000|2022-06-29 04:05:20|6318.37|6198.37|6318.74|6198.74|6318.75|6198.75|6318.37|6198.37|8
1656475530000|2022-06-29 04:05:30|6318.71|6198.71|6318.51|6198.51|6318.71|6198.71|6318.41|6198.41|8
1656475540000|2022-06-29 04:05:40|6318.47|6198.47|6318.61|6198.61|6318.61|6198.61|6318.22|6198.22|10
1656475550000|2022-06-29 04:05:50|6318.52|6198.52|6319.02|6199.02|6319.02|6199.02|6318.42|6198.42|10
1656475560000|2022-06-29 04:06:00|6318.83|6198.83|6319.11|6199.11|6319.11|6199.11|6318.83|6198.83|10
1656475570000|2022-06-29 04:06:10|6318.98|6198.98|6319.44|6199.44|6319.45|6199.45|6318.71|6198.71|10
1656475580000|2022-06-29 04:06:20|6319.42|6199.42|6320.4|6200.4|6320.4|6200.4|6319.4|6199.4|9
1656475590000|2022-06-29 04:06:30|6320.35|6200.35|6320.86|6200.86|6321.04|6201.04|6320.35|6200.35|10
1656475600000|2022-06-29 04:06:40|6321.21|6201.21|6321.14|6201.14|6321.63|6201.63|6320.89|6200.89|10
1656475610000|2022-06-29 04:06:50|6321.39|6201.39|6321.87|6201.87|6321.88|6201.88|6321.36|6201.36|10
1656475620000|2022-06-29 04:07:00|6321.69|6201.69|6322.54|6202.54|6322.6|6202.6|6321.69|6201.69|9
1656475630000|2022-06-29 04:07:10|6322.57|6202.57|6322.47|6202.47|6322.57|6202.57|6322.17|6202.17|9
1656475640000|2022-06-29 04:07:20|6322.67|6202.67|6321.79|6201.79|6322.76|6202.76|6321.79|6201.79|10
1656475650000|2022-06-29 04:07:30|6322.09|6202.09|6321.84|6201.84|6322.09|6202.09|6321.79|6201.79|9
1656475660000|2022-06-29 04:07:40|6322.06|6202.06|6321.6|6201.6|6322.2|6202.2|6321.45|6201.45|10
1656475670000|2022-06-29 04:07:50|6321.4|6201.4|6320.87|6200.87|6321.54|6201.54|6320.87|6200.87|10
1656475680000|2022-06-29 04:08:00|6320.94|6200.94|6318.61|6198.61|6320.94|6200.94|6318.14|6198.14|10
1656475690000|2022-06-29 04:08:10|6317.64|6197.64|6317.3|6197.3|6317.98|6197.98|6317.05|6197.05|10
1656475700000|2022-06-29 04:08:20|6316.7|6196.7|6315.98|6195.98|6317.19|6197.19|6315.98|6195.98|10
1656475710000|2022-06-29 04:08:30|6316.11|6196.11|6315.81|6195.81|6316.11|6196.11|6315.81|6195.81|8
1656475720000|2022-06-29 04:08:40|6315.74|6195.74|6314.32|6194.32|6315.74|6195.74|6314.32|6194.32|10
1656475730000|2022-06-29 04:08:50|6314.05|6194.05|6312.95|6192.95|6314.05|6194.05|6312.95|6192.95|10
1656475740000|2022-06-29 04:09:00|6312.46|6192.46|6314.27|6194.27|6314.27|6194.27|6312.36|6192.36|10
1656475750000|2022-06-29 04:09:10|6314.55|6194.55|6317.41|6197.41|6317.55|6197.55|6314.55|6194.55|10
1656475760000|2022-06-29 04:09:20|6318|6198|6320.48|6200.48|6320.48|6200.48|6318|6198|10
1656475770000|2022-06-29 04:09:30|6319.94|6199.94|6320.97|6200.97|6320.97|6200.97|6319.14|6199.14|10
1656475780000|2022-06-29 04:09:40|6321.03|6201.03|6320.95|6200.95|6321.25|6201.25|6320.93|6200.93|10
1656475790000|2022-06-29 04:09:50|6320.86|6200.86|6322.92|6202.92|6323.95|6203.95|6320.86|6200.86|10
1656475800000|2022-06-29 04:10:00|6323.09|6203.09|6324.63|6204.63|6324.63|6204.63|6323.09|6203.09|8
1656475810000|2022-06-29 04:10:10|6324.58|6204.58|6325.16|6205.16|6325.16|6205.16|6324.58|6204.58|10
1656475820000|2022-06-29 04:10:20|6324.87|6204.87|6325.11|6205.11|6325.37|6205.37|6324.87|6204.87|10
1656475830000|2022-06-29 04:10:30|6325.47|6205.47|6326.2|6206.2|6326.2|6206.2|6325.2|6205.2|10
1656475840000|2022-06-29 04:10:40|6326.18|6206.18|6326.99|6206.99|6327.14|6207.14|6326.18|6206.18|10
1656475850000|2022-06-29 04:10:50|6327.23|6207.23|6327.94|6207.94|6327.94|6207.94|6327.23|6207.23|10
1656475860000|2022-06-29 04:11:00|6328.01|6208.01|6328.56|6208.56|6328.56|6208.56|6328.01|6208.01|10
1656475870000|2022-06-29 04:11:10|6328.54|6208.54|6328.45|6208.45|6328.75|6208.75|6328.45|6208.45|10
1656475880000|2022-06-29 04:11:20|6328.59|6208.59|6329.54|6209.54|6329.54|6209.54|6328.59|6208.59|9
1656475890000|2022-06-29 04:11:30|6329.57|6209.57|6328.96|6208.96|6329.64|6209.64|6328.96|6208.96|9
1656475900000|2022-06-29 04:11:40|6329.2|6209.2|6329.05|6209.05|6329.48|6209.48|6328.83|6208.83|10
1656475910000|2022-06-29 04:11:50|6328.87|6208.87|6328.63|6208.63|6329.15|6209.15|6328.37|6208.37|10
1656475920000|2022-06-29 04:12:00|6328.66|6208.66|6328.84|6208.84|6328.89|6208.89|6328.66|6208.66|9
1656475930000|2022-06-29 04:12:10|6328.72|6208.72|6328.6|6208.6|6328.72|6208.72|6328.59|6208.59|9
1656475940000|2022-06-29 04:12:20|6328.51|6208.51|6328.38|6208.38|6328.51|6208.51|6328.29|6208.29|10
1656475950000|2022-06-29 04:12:30|6328.29|6208.29|6328.28|6208.28|6328.48|6208.48|6328.07|6208.07|9
1656475960000|2022-06-29 04:12:40|6328.5|6208.5|6327.98|6207.98|6328.5|6208.5|6327.98|6207.98|9
1656475970000|2022-06-29 04:12:50|6328.02|6208.02|6328.21|6208.21|6328.38|6208.38|6328.02|6208.02|10
1656475980000|2022-06-29 04:13:00|6328.08|6208.08|6328.12|6208.12|6328.21|6208.21|6327.63|6207.63|10
1656475990000|2022-06-29 04:13:10|6328.3|6208.3|6329.11|6209.11|6329.11|6209.11|6328.19|6208.19|10
1656476000000|2022-06-29 04:13:20|6328.86|6208.86|6328.39|6208.39|6328.88|6208.88|6328.39|6208.39|10
1656476010000|2022-06-29 04:13:30|6328.38|6208.38|6331.05|6211.05|6331.05|6211.05|6328.38|6208.38|9
1656476020000|2022-06-29 04:13:40|6330.92|6210.92|6334|6214|6334|6214|6330.92|6210.92|9
1656476030000|2022-06-29 04:13:50|6334.62|6214.62|6335.02|6215.02|6335.02|6215.02|6334.57|6214.57|10
1656476040000|2022-06-29 04:14:00|6334.82|6214.82|6336.2|6216.2|6336.2|6216.2|6334.75|6214.75|10
1656476050000|2022-06-29 04:14:10|6335.99|6215.99|6335.96|6215.96|6335.99|6215.99|6335.67|6215.67|9
1656476060000|2022-06-29 04:14:20|6335.76|6215.76|6335.19|6215.19|6335.78|6215.78|6335.19|6215.19|10
1656476070000|2022-06-29 04:14:30|6335.32|6215.32|6335.62|6215.62|6335.62|6215.62|6335.32|6215.32|7
1656476080000|2022-06-29 04:14:40|6336.01|6216.01|6336.23|6216.23|6336.33|6216.33|6335.96|6215.96|9
1656476090000|2022-06-29 04:14:50|6336.16|6216.16|6336.36|6216.36|6336.36|6216.36|6336.07|6216.07|10
1656476100000|2022-06-29 04:15:00|6336.29|6216.29|6336.7|6216.7|6336.7|6216.7|6336.25|6216.25|10
1656476110000|2022-06-29 04:15:10|6336.84|6216.84|6335.5|6215.5|6336.84|6216.84|6335.05|6215.05|10
1656476120000|2022-06-29 04:15:20|6335.14|6215.14|6335.46|6215.46|6335.46|6215.46|6334.37|6214.37|9
1656476130000|2022-06-29 04:15:30|6335.95|6215.95|6336.34|6216.34|6336.47|6216.47|6335.95|6215.95|10
1656476140000|2022-06-29 04:15:40|6336.47|6216.47|6336.41|6216.41|6336.68|6216.68|6336.25|6216.25|10
1656476150000|2022-06-29 04:15:50|6336.3|6216.3|6336.7|6216.7|6336.83|6216.83|6336.29|6216.29|10
1656476160000|2022-06-29 04:16:00|6336.89|6216.89|6337|6217|6337.12|6217.12|6336.89|6216.89|10
1656476170000|2022-06-29 04:16:10|6336.87|6216.87|6336.83|6216.83|6336.87|6216.87|6336.72|6216.72|8
1656476180000|2022-06-29 04:16:20|6336.73|6216.73|6336.03|6216.03|6336.86|6216.86|6335.84|6215.84|10
1656476190000|2022-06-29 04:16:30|6335.81|6215.81|6335.88|6215.88|6336.01|6216.01|6335.56|6215.56|9
1656476200000|2022-06-29 04:16:40|6335.91|6215.91|6334.88|6214.88|6335.91|6215.91|6334.88|6214.88|10
1656476210000|2022-06-29 04:16:50|6334.84|6214.84|6334.61|6214.61|6334.95|6214.95|6334.61|6214.61|7
1656476220000|2022-06-29 04:17:00|6334.39|6214.39|6334.04|6214.04|6334.45|6214.45|6333.96|6213.96|6
1656476230000|2022-06-29 04:17:10|6334.02|6214.02|6334.11|6214.11|6334.16|6214.16|6334|6214|9
1656476240000|2022-06-29 04:17:20|6333.98|6213.98|6333.67|6213.67|6333.98|6213.98|6333.47|6213.47|9
1656476250000|2022-06-29 04:17:30|6333.69|6213.69|6333.49|6213.49|6333.97|6213.97|6333.48|6213.48|10
1656476260000|2022-06-29 04:17:40|6333.55|6213.55|6332.77|6212.77|6333.55|6213.55|6332.77|6212.77|9
1656476270000|2022-06-29 04:17:50|6332.88|6212.88|6332.18|6212.18|6332.88|6212.88|6332.18|6212.18|10
1656476280000|2022-06-29 04:18:00|6332.4|6212.4|6331.92|6211.92|6332.4|6212.4|6331.84|6211.84|10
1656476290000|2022-06-29 04:18:10|6332.11|6212.11|6331.99|6211.99|6332.14|6212.14|6331.59|6211.59|10
1656476300000|2022-06-29 04:18:20|6331.97|6211.97|6331.78|6211.78|6332.04|6212.04|6331.78|6211.78|9
1656476310000|2022-06-29 04:18:30|6331.69|6211.69|6331.28|6211.28|6331.71|6211.71|6331.28|6211.28|9
1656476320000|2022-06-29 04:18:40|6330.88|6210.88|6330.24|6210.24|6330.88|6210.88|6330.01|6210.01|10
1656476330000|2022-06-29 04:18:50|6330.03|6210.03|6329.53|6209.53|6330.29|6210.29|6329.52|6209.52|10
1656476340000|2022-06-29 04:19:00|6329.44|6209.44|6329.44|6209.44|6329.62|6209.62|6329.33|6209.33|10
1656476350000|2022-06-29 04:19:10|6329.4|6209.4|6329.42|6209.42|6329.6|6209.6|6329.37|6209.37|9
1656476360000|2022-06-29 04:19:20|6329.4|6209.4|6329.81|6209.81|6329.81|6209.81|6329.4|6209.4|7
1656476370000|2022-06-29 04:19:30|6329.78|6209.78|6329|6209|6329.78|6209.78|6329|6209|10
1656476380000|2022-06-29 04:19:40|6328.98|6208.98|6328.77|6208.77|6329.06|6209.06|6328.77|6208.77|10
1656476390000|2022-06-29 04:19:50|6328.67|6208.67|6328.65|6208.65|6328.79|6208.79|6328.65|6208.65|9
1656476400000|2022-06-29 04:20:00|6328.55|6208.55|6328.41|6208.41|6328.68|6208.68|6328.24|6208.24|9
1656476410000|2022-06-29 04:20:10|6328.43|6208.43|6328.26|6208.26|6328.55|6208.55|6328.26|6208.26|10
1656476420000|2022-06-29 04:20:20|6328.29|6208.29|6327.05|6207.05|6328.29|6208.29|6326.74|6206.74|10
1656476430000|2022-06-29 04:20:30|6327.13|6207.13|6326.42|6206.42|6327.16|6207.16|6326.27|6206.27|9
1656476440000|2022-06-29 04:20:40|6326.18|6206.18|6325.22|6205.22|6326.18|6206.18|6325.22|6205.22|10
1656476450000|2022-06-29 04:20:50|6325|6205|6322.94|6202.94|6325.05|6205.05|6322.13|6202.13|10
1656476460000|2022-06-29 04:21:00|6321.03|6201.03|6317.45|6197.45|6321.03|6201.03|6317.45|6197.45|10
1656476470000|2022-06-29 04:21:10|6316.62|6196.62|6315.35|6195.35|6316.62|6196.62|6315.35|6195.35|10
1656476480000|2022-06-29 04:21:20|6315.3|6195.3|6313.83|6193.83|6315.37|6195.37|6313.83|6193.83|10
1656476490000|2022-06-29 04:21:30|6313.98|6193.98|6313.89|6193.89|6314.23|6194.23|6313.62|6193.62|10
1656476500000|2022-06-29 04:21:40|6313.92|6193.92|6314.32|6194.32|6314.38|6194.38|6313.76|6193.76|10
1656476510000|2022-06-29 04:21:50|6314.4|6194.4|6313.91|6193.91|6314.6|6194.6|6313.7|6193.7|10
1656476520000|2022-06-29 04:22:00|6314.46|6194.46|6315.66|6195.66|6315.84|6195.84|6314.46|6194.46|10
1656476530000|2022-06-29 04:22:10|6315.75|6195.75|6315.83|6195.83|6315.95|6195.95|6315.54|6195.54|9
1656476540000|2022-06-29 04:22:20|6315.7|6195.7|6315.82|6195.82|6315.91|6195.91|6315.31|6195.31|10
1656476550000|2022-06-29 04:22:30|6315.94|6195.94|6316.42|6196.42|6316.46|6196.46|6315.72|6195.72|10
1656476560000|2022-06-29 04:22:40|6316.45|6196.45|6316.4|6196.4|6316.61|6196.61|6316.35|6196.35|8
1656476570000|2022-06-29 04:22:50|6316.46|6196.46|6316.76|6196.76|6316.76|6196.76|6316.22|6196.22|10
1656476580000|2022-06-29 04:23:00|6316.88|6196.88|6316.65|6196.65|6316.88|6196.88|6316.42|6196.42|9
1656476590000|2022-06-29 04:23:10|6316.59|6196.59|6316.03|6196.03|6316.66|6196.66|6315.99|6195.99|9
1656476600000|2022-06-29 04:23:20|6316.08|6196.08|6311.8|6191.8|6316.08|6196.08|6311.75|6191.75|10
1656476610000|2022-06-29 04:23:30|6311.48|6191.48|6310.02|6190.02|6311.48|6191.48|6309.82|6189.82|9
1656476620000|2022-06-29 04:23:40|6310.01|6190.01|6308.6|6188.6|6310.19|6190.19|6308.6|6188.6|9
1656476630000|2022-06-29 04:23:50|6308.1|6188.1|6305.83|6185.83|6308.1|6188.1|6305.65|6185.65|10
1656476640000|2022-06-29 04:24:00|6305.61|6185.61|6302.85|6182.85|6305.72|6185.72|6302.81|6182.81|10
1656476650000|2022-06-29 04:24:10|6302.41|6182.41|6300.39|6180.39|6302.41|6182.41|6300.39|6180.39|10
1656476660000|2022-06-29 04:24:20|6300.32|6180.32|6299.49|6179.49|6300.71|6180.71|6299.49|6179.49|9
1656476670000|2022-06-29 04:24:30|6299.5|6179.5|6299.02|6179.02|6299.57|6179.57|6298.78|6178.78|10
1656476680000|2022-06-29 04:24:40|6298.9|6178.9|6299.15|6179.15|6299.15|6179.15|6298.61|6178.61|8
1656476690000|2022-06-29 04:24:50|6298.52|6178.52|6297.89|6177.89|6298.52|6178.52|6297.89|6177.89|10
1656476700000|2022-06-29 04:25:00|6297.9|6177.9|6297.27|6177.27|6297.9|6177.9|6297.25|6177.25|9
1656476710000|2022-06-29 04:25:10|6297.05|6177.05|6295.61|6175.61|6297.05|6177.05|6295.61|6175.61|10
1656476720000|2022-06-29 04:25:20|6295.25|6175.25|6294.31|6174.31|6295.25|6175.25|6294.27|6174.27|10
1656476730000|2022-06-29 04:25:30|6294.38|6174.38|6294.39|6174.39|6294.5|6174.5|6294.13|6174.13|10
1656476740000|2022-06-29 04:25:40|6294.18|6174.18|6294.32|6174.32|6294.36|6174.36|6294.03|6174.03|9
1656476750000|2022-06-29 04:25:50|6294.25|6174.25|6295.08|6175.08|6295.36|6175.36|6294.14|6174.14|10
1656476760000|2022-06-29 04:26:00|6295.06|6175.06|6295.58|6175.58|6296.25|6176.25|6295.06|6175.06|10
1656476770000|2022-06-29 04:26:10|6295.37|6175.37|6296.69|6176.69|6296.69|6176.69|6295.37|6175.37|9
1656476780000|2022-06-29 04:26:20|6296.46|6176.46|6296.15|6176.15|6296.46|6176.46|6295.87|6175.87|10
1656476790000|2022-06-29 04:26:30|6296.06|6176.06|6295.76|6175.76|6296.06|6176.06|6295.62|6175.62|8
1656476800000|2022-06-29 04:26:40|6295.57|6175.57|6294.69|6174.69|6295.7|6175.7|6294.37|6174.37|10
1656476810000|2022-06-29 04:26:50|6294.39|6174.39|6294.39|6174.39|6294.49|6174.49|6293.92|6173.92|10
1656476820000|2022-06-29 04:27:00|6294.18|6174.18|6293.28|6173.28|6294.18|6174.18|6293.28|6173.28|9
1656476830000|2022-06-29 04:27:10|6293.21|6173.21|6293.91|6173.91|6293.91|6173.91|6292.91|6172.91|10
1656476840000|2022-06-29 04:27:20|6293.92|6173.92|6292.69|6172.69|6293.92|6173.92|6292.66|6172.66|10
1656476850000|2022-06-29 04:27:30|6292.32|6172.32|6292.53|6172.53|6292.71|6172.71|6292.23|6172.23|10
1656476860000|2022-06-29 04:27:40|6292.4|6172.4|6296.61|6176.61|6296.61|6176.61|6292.4|6172.4|10
1656476870000|2022-06-29 04:27:50|6296.81|6176.81|6297.92|6177.92|6298.02|6178.02|6296.72|6176.72|10
1656476880000|2022-06-29 04:28:00|6298.31|6178.31|6299.84|6179.84|6299.85|6179.85|6298.3|6178.3|10
1656476890000|2022-06-29 04:28:10|6299.87|6179.87|6299.53|6179.53|6299.87|6179.87|6299.25|6179.25|10
1656476900000|2022-06-29 04:28:20|6299.67|6179.67|6296.53|6176.53|6299.67|6179.67|6296.49|6176.49|9
1656476910000|2022-06-29 04:28:30|6296.58|6176.58|6298.36|6178.36|6298.36|6178.36|6296.55|6176.55|10
1656476920000|2022-06-29 04:28:40|6298.13|6178.13|6299.39|6179.39|6299.39|6179.39|6298.13|6178.13|10
1656476930000|2022-06-29 04:28:50|6299.36|6179.36|6299.21|6179.21|6299.36|6179.36|6298.72|6178.72|10
1656476940000|2022-06-29 04:29:00|6299.38|6179.38|6300.18|6180.18|6300.24|6180.24|6299.24|6179.24|10
1656476950000|2022-06-29 04:29:10|6300.3|6180.3|6303.54|6183.54|6303.54|6183.54|6300.3|6180.3|10
1656476960000|2022-06-29 04:29:20|6303.84|6183.84|6304.21|6184.21|6304.67|6184.67|6303.84|6183.84|9
1656476970000|2022-06-29 04:29:30|6304.53|6184.53|6306.46|6186.46|6306.57|6186.57|6304.53|6184.53|10
1656476980000|2022-06-29 04:29:40|6306.42|6186.42|6306.42|6186.42|6307.01|6187.01|6306.37|6186.37|10
1656476990000|2022-06-29 04:29:50|6306.63|6186.63|6306.6|6186.6|6306.73|6186.73|6306.33|6186.33|10
1656477000000|2022-06-29 04:30:00|6307.33|6187.33|6308.47|6188.47|6308.67|6188.67|6307.33|6187.33|10
1656477010000|2022-06-29 04:30:10|6308.59|6188.59|6308.78|6188.78|6309.09|6189.09|6308.59|6188.59|10
1656477020000|2022-06-29 04:30:20|6308.71|6188.71|6308.35|6188.35|6308.71|6188.71|6308.1|6188.1|10
1656477030000|2022-06-29 04:30:30|6308.18|6188.18|6306.96|6186.96|6308.18|6188.18|6306.96|6186.96|10
1656477040000|2022-06-29 04:30:40|6306.78|6186.78|6307.71|6187.71|6307.71|6187.71|6306.65|6186.65|10
1656477050000|2022-06-29 04:30:50|6307.61|6187.61|6306.03|6186.03|6308.12|6188.12|6306.03|6186.03|10
1656477060000|2022-06-29 04:31:00|6306.06|6186.06|6304.67|6184.67|6306.06|6186.06|6304.59|6184.59|10
1656477070000|2022-06-29 04:31:10|6304.62|6184.62|6305.56|6185.56|6305.56|6185.56|6304.62|6184.62|10
1656477080000|2022-06-29 04:31:20|6305.74|6185.74|6306.25|6186.25|6306.42|6186.42|6305.53|6185.53|9
1656477090000|2022-06-29 04:31:30|6306.65|6186.65|6308.73|6188.73|6308.76|6188.76|6306.65|6186.65|10
1656477100000|2022-06-29 04:31:40|6308.63|6188.63|6310.01|6190.01|6310.01|6190.01|6308.62|6188.62|8
1656477110000|2022-06-29 04:31:50|6310.3|6190.3|6312.86|6192.86|6312.86|6192.86|6310.3|6190.3|10
1656477120000|2022-06-29 04:32:00|6313.29|6193.29|6319.27|6199.27|6319.27|6199.27|6313.29|6193.29|10
1656477130000|2022-06-29 04:32:10|6320.5|6200.5|6322.69|6202.69|6323.61|6203.61|6320.28|6200.28|10
1656477140000|2022-06-29 04:32:20|6322.74|6202.74|6324.18|6204.18|6325.19|6205.19|6322.74|6202.74|10
1656477150000|2022-06-29 04:32:30|6324.3|6204.3|6323.45|6203.45|6324.3|6204.3|6323.14|6203.14|10
1656477160000|2022-06-29 04:32:40|6323.48|6203.48|6324.31|6204.31|6324.31|6204.31|6323.46|6203.46|9
1656477170000|2022-06-29 04:32:50|6324.17|6204.17|6325.45|6205.45|6325.45|6205.45|6324.17|6204.17|10
1656477180000|2022-06-29 04:33:00|6325.46|6205.46|6325.61|6205.61|6325.65|6205.65|6325.37|6205.37|10
1656477190000|2022-06-29 04:33:10|6325.67|6205.67|6325.27|6205.27|6325.74|6205.74|6325.27|6205.27|10
1656477200000|2022-06-29 04:33:20|6325.37|6205.37|6324.65|6204.65|6325.37|6205.37|6324.49|6204.49|8
1656477210000|2022-06-29 04:33:30|6324.68|6204.68|6325.21|6205.21|6325.21|6205.21|6324.68|6204.68|10
1656477220000|2022-06-29 04:33:40|6325.53|6205.53|6325.7|6205.7|6325.7|6205.7|6325.48|6205.48|10
1656477230000|2022-06-29 04:33:50|6325.72|6205.72|6325.99|6205.99|6326.22|6206.22|6325.72|6205.72|10
1656477240000|2022-06-29 04:34:00|6325.89|6205.89|6325.82|6205.82|6326.23|6206.23|6325.72|6205.72|10
1656477250000|2022-06-29 04:34:10|6325.9|6205.9|6326.3|6206.3|6326.4|6206.4|6325.88|6205.88|9
1656477260000|2022-06-29 04:34:20|6326.32|6206.32|6327.01|6207.01|6327.01|6207.01|6326.25|6206.25|10
1656477270000|2022-06-29 04:34:30|6326.96|6206.96|6328.07|6208.07|6328.07|6208.07|6326.96|6206.96|10
1656477280000|2022-06-29 04:34:40|6327.63|6207.63|6327.69|6207.69|6327.87|6207.87|6327.63|6207.63|9
1656477290000|2022-06-29 04:34:50|6327.77|6207.77|6328.58|6208.58|6328.73|6208.73|6327.77|6207.77|10
1656477300000|2022-06-29 04:35:00|6328.7|6208.7|6330.16|6210.16|6330.35|6210.35|6328.7|6208.7|10
1656477310000|2022-06-29 04:35:10|6329.91|6209.91|6330.51|6210.51|6330.51|6210.51|6329.89|6209.89|10
1656477320000|2022-06-29 04:35:20|6330.43|6210.43|6330.05|6210.05|6330.43|6210.43|6329.87|6209.87|10
1656477330000|2022-06-29 04:35:30|6329.95|6209.95|6329.71|6209.71|6330.1|6210.1|6329.65|6209.65|10
1656477340000|2022-06-29 04:35:40|6329.56|6209.56|6329.21|6209.21|6329.69|6209.69|6329.01|6209.01|9
1656477350000|2022-06-29 04:35:50|6328.98|6208.98|6328.64|6208.64|6329.3|6209.3|6328.57|6208.57|10
1656477360000|2022-06-29 04:36:00|6328.92|6208.92|6328.73|6208.73|6329.05|6209.05|6328.53|6208.53|10
1656477370000|2022-06-29 04:36:10|6328.49|6208.49|6326.93|6206.93|6328.73|6208.73|6326.93|6206.93|10
1656477380000|2022-06-29 04:36:20|6326.54|6206.54|6327.14|6207.14|6327.14|6207.14|6325.89|6205.89|10
1656477390000|2022-06-29 04:36:30|6327.01|6207.01|6326.67|6206.67|6327.15|6207.15|6326.41|6206.41|10
1656477400000|2022-06-29 04:36:40|6326.66|6206.66|6325.67|6205.67|6326.83|6206.83|6325.67|6205.67|10
1656477410000|2022-06-29 04:36:50|6325.59|6205.59|6325.81|6205.81|6325.81|6205.81|6325.46|6205.46|9
1656477420000|2022-06-29 04:37:00|6325.83|6205.83|6325.84|6205.84|6326.19|6206.19|6325.83|6205.83|10
1656477430000|2022-06-29 04:37:10|6325.76|6205.76|6325.58|6205.58|6325.84|6205.84|6325.58|6205.58|10
1656477440000|2022-06-29 04:37:20|6325.74|6205.74|6325.27|6205.27|6325.76|6205.76|6325.27|6205.27|10
1656477450000|2022-06-29 04:37:30|6325.32|6205.32|6325.33|6205.33|6325.49|6205.49|6325.19|6205.19|10
1656477460000|2022-06-29 04:37:40|6325.61|6205.61|6324.81|6204.81|6325.61|6205.61|6324.74|6204.74|10
1656477470000|2022-06-29 04:37:50|6324.9|6204.9|6324.73|6204.73|6325.21|6205.21|6324.73|6204.73|10
1656477480000|2022-06-29 04:38:00|6324.71|6204.71|6324.92|6204.92|6324.92|6204.92|6324.51|6204.51|9
1656477490000|2022-06-29 04:38:10|6324.91|6204.91|6324.7|6204.7|6324.91|6204.91|6324.69|6204.69|10
1656477500000|2022-06-29 04:38:20|6324.69|6204.69|6325.34|6205.34|6325.34|6205.34|6324.69|6204.69|10
1656477510000|2022-06-29 04:38:30|6325.59|6205.59|6325.38|6205.38|6325.64|6205.64|6325.36|6205.36|10
1656477520000|2022-06-29 04:38:40|6325.31|6205.31|6326.09|6206.09|6326.11|6206.11|6325.31|6205.31|9
1656477530000|2022-06-29 04:38:50|6325.76|6205.76|6325.79|6205.79|6325.79|6205.79|6325.38|6205.38|10
1656477540000|2022-06-29 04:39:00|6326.08|6206.08|6326.67|6206.67|6326.84|6206.84|6326.08|6206.08|10
1656477550000|2022-06-29 04:39:10|6326.71|6206.71|6326.47|6206.47|6326.79|6206.79|6326.47|6206.47|9
1656477560000|2022-06-29 04:39:20|6326.3|6206.3|6325.72|6205.72|6326.3|6206.3|6325.69|6205.69|10
1656477570000|2022-06-29 04:39:30|6325.69|6205.69|6325.88|6205.88|6325.88|6205.88|6325.67|6205.67|10
1656477580000|2022-06-29 04:39:40|6325.65|6205.65|6325.77|6205.77|6325.77|6205.77|6325.65|6205.65|10
1656477590000|2022-06-29 04:39:50|6325.75|6205.75|6325.9|6205.9|6325.9|6205.9|6325.68|6205.68|8
1656477600000|2022-06-29 04:40:00|6325.85|6205.85|6324.52|6204.52|6325.85|6205.85|6323.68|6203.68|10
1656477610000|2022-06-29 04:40:10|6324.38|6204.38|6324.13|6204.13|6324.61|6204.61|6324.08|6204.08|10
1656477620000|2022-06-29 04:40:20|6324.08|6204.08|6324.15|6204.15|6324.18|6204.18|6324|6204|9
1656477630000|2022-06-29 04:40:30|6324.09|6204.09|6324.22|6204.22|6324.26|6204.26|6323.87|6203.87|8
1656477640000|2022-06-29 04:40:40|6324.17|6204.17|6324.69|6204.69|6324.69|6204.69|6324.17|6204.17|10
1656477650000|2022-06-29 04:40:50|6324.54|6204.54|6324.54|6204.54|6324.83|6204.83|6324.54|6204.54|10
1656477660000|2022-06-29 04:41:00|6324.65|6204.65|6324.48|6204.48|6324.67|6204.67|6324.48|6204.48|10
1656477670000|2022-06-29 04:41:10|6324.37|6204.37|6324.72|6204.72|6324.72|6204.72|6324.27|6204.27|10
1656477680000|2022-06-29 04:41:20|6324.87|6204.87|6323.75|6203.75|6325.02|6205.02|6323.75|6203.75|10
1656477690000|2022-06-29 04:41:30|6323.43|6203.43|6322.05|6202.05|6323.43|6203.43|6322.05|6202.05|10
1656477700000|2022-06-29 04:41:40|6321.91|6201.91|6322.12|6202.12|6322.26|6202.26|6321.88|6201.88|10
1656477710000|2022-06-29 04:41:50|6322.19|6202.19|6322.72|6202.72|6322.72|6202.72|6322.14|6202.14|10
1656477720000|2022-06-29 04:42:00|6322.75|6202.75|6322.79|6202.79|6322.89|6202.89|6322.75|6202.75|9
1656477730000|2022-06-29 04:42:10|6322.96|6202.96|6323.4|6203.4|6323.54|6203.54|6322.75|6202.75|10
1656477740000|2022-06-29 04:42:20|6323.43|6203.43|6323.35|6203.35|6323.57|6203.57|6323.35|6203.35|9
1656477750000|2022-06-29 04:42:30|6323.37|6203.37|6322.71|6202.71|6323.58|6203.58|6322.6|6202.6|10
1656477760000|2022-06-29 04:42:40|6322.76|6202.76|6323.77|6203.77|6323.77|6203.77|6322.61|6202.61|10
1656477770000|2022-06-29 04:42:50|6323.88|6203.88|6324.09|6204.09|6324.09|6204.09|6323.86|6203.86|10
1656477780000|2022-06-29 04:43:00|6324.13|6204.13|6324.21|6204.21|6324.27|6204.27|6324.08|6204.08|10
1656477790000|2022-06-29 04:43:10|6324.13|6204.13|6323.7|6203.7|6324.13|6204.13|6323.47|6203.47|9
1656477800000|2022-06-29 04:43:20|6323.96|6203.96|6323.65|6203.65|6323.96|6203.96|6323.51|6203.51|9
1656477810000|2022-06-29 04:43:30|6323.71|6203.71|6324.09|6204.09|6324.09|6204.09|6323.58|6203.58|9
1656477820000|2022-06-29 04:43:40|6323.95|6203.95|6324.21|6204.21|6324.22|6204.22|6323.93|6203.93|10
1656477830000|2022-06-29 04:43:50|6324.15|6204.15|6323.32|6203.32|6324.28|6204.28|6323.32|6203.32|8
1656477840000|2022-06-29 04:44:00|6323.26|6203.26|6323.16|6203.16|6323.3|6203.3|6323.16|6203.16|10
1656477850000|2022-06-29 04:44:10|6323.05|6203.05|6322.71|6202.71|6323.23|6203.23|6322.71|6202.71|9
1656477860000|2022-06-29 04:44:20|6322.63|6202.63|6322.31|6202.31|6322.63|6202.63|6321.91|6201.91|10
1656477870000|2022-06-29 04:44:30|6322.33|6202.33|6322.76|6202.76|6322.89|6202.89|6322.33|6202.33|10
1656477880000|2022-06-29 04:44:40|6322.82|6202.82|6325.21|6205.21|6325.21|6205.21|6322.81|6202.81|10
1656477890000|2022-06-29 04:44:50|6325.13|6205.13|6325.65|6205.65|6325.83|6205.83|6324.75|6204.75|10
1656477900000|2022-06-29 04:45:00|6326.4|6206.4|6327.17|6207.17|6327.17|6207.17|6326.4|6206.4|10
1656477910000|2022-06-29 04:45:10|6326.71|6206.71|6325.73|6205.73|6326.71|6206.71|6325.68|6205.68|10
1656477920000|2022-06-29 04:45:20|6325.48|6205.48|6325.2|6205.2|6325.48|6205.48|6324.9|6204.9|10
1656477930000|2022-06-29 04:45:30|6325.31|6205.31|6325.1|6205.1|6325.36|6205.36|6324.97|6204.97|10
1656477940000|2022-06-29 04:45:40|6324.93|6204.93|6324.87|6204.87|6324.95|6204.95|6324.86|6204.86|9
1656477950000|2022-06-29 04:45:50|6324.85|6204.85|6324.77|6204.77|6324.85|6204.85|6324.67|6204.67|9
1656477960000|2022-06-29 04:46:00|6324.74|6204.74|6323.89|6203.89|6324.87|6204.87|6323.89|6203.89|10
1656477970000|2022-06-29 04:46:10|6323.85|6203.85|6322.95|6202.95|6324.2|6204.2|6322.95|6202.95|10
1656477980000|2022-06-29 04:46:20|6322.88|6202.88|6320.64|6200.64|6323.17|6203.17|6320.64|6200.64|9
1656477990000|2022-06-29 04:46:30|6320.69|6200.69|6317.62|6197.62|6320.69|6200.69|6317.62|6197.62|10
1656478000000|2022-06-29 04:46:40|6317.13|6197.13|6315.91|6195.91|6317.13|6197.13|6315.87|6195.87|10
1656478010000|2022-06-29 04:46:50|6315.83|6195.83|6315.82|6195.82|6315.9|6195.9|6315.78|6195.78|8
1656478020000|2022-06-29 04:47:00|6315.81|6195.81|6315.51|6195.51|6315.81|6195.81|6315.41|6195.41|9
1656478030000|2022-06-29 04:47:10|6315.43|6195.43|6315.71|6195.71|6315.77|6195.77|6315.22|6195.22|10
1656478040000|2022-06-29 04:47:20|6315.86|6195.86|6316.76|6196.76|6316.76|6196.76|6315.76|6195.76|10
1656478050000|2022-06-29 04:47:30|6316.66|6196.66|6315.28|6195.28|6316.66|6196.66|6315.1|6195.1|10
1656478060000|2022-06-29 04:47:40|6315.44|6195.44|6315.25|6195.25|6315.48|6195.48|6315.2|6195.2|10
1656478070000|2022-06-29 04:47:50|6315.26|6195.26|6314.85|6194.85|6315.27|6195.27|6314.83|6194.83|9
1656478080000|2022-06-29 04:48:00|6314.94|6194.94|6314.48|6194.48|6315.05|6195.05|6314.44|6194.44|9
1656478090000|2022-06-29 04:48:10|6314.36|6194.36|6313.52|6193.52|6314.36|6194.36|6313.44|6193.44|10
1656478100000|2022-06-29 04:48:20|6313.36|6193.36|6308.94|6188.94|6313.36|6193.36|6308.26|6188.26|9
1656478110000|2022-06-29 04:48:30|6308.04|6188.04|6303.79|6183.79|6308.04|6188.04|6303.79|6183.79|10
1656478120000|2022-06-29 04:48:40|6303.35|6183.35|6302.92|6182.92|6303.42|6183.42|6302.91|6182.91|9
1656478130000|2022-06-29 04:48:50|6302.91|6182.91|6301.75|6181.75|6302.91|6182.91|6301.75|6181.75|10
1656478140000|2022-06-29 04:49:00|6301.84|6181.84|6300.88|6180.88|6301.84|6181.84|6300.88|6180.88|10
1656478150000|2022-06-29 04:49:10|6300.36|6180.36|6299.08|6179.08|6300.36|6180.36|6299.08|6179.08|10
1656478160000|2022-06-29 04:49:20|6299.07|6179.07|6298.67|6178.67|6299.25|6179.25|6298.67|6178.67|10
1656478170000|2022-06-29 04:49:30|6299.08|6179.08|6299.7|6179.7|6299.7|6179.7|6298.9|6178.9|10
1656478180000|2022-06-29 04:49:40|6299.64|6179.64|6300.85|6180.85|6300.85|6180.85|6299.62|6179.62|9
1656478190000|2022-06-29 04:49:50|6300.14|6180.14|6305.94|6185.94|6305.94|6185.94|6300.14|6180.14|9
1656478200000|2022-06-29 04:50:00|6306.5|6186.5|6310.33|6190.33|6310.33|6190.33|6306.5|6186.5|10
1656478210000|2022-06-29 04:50:10|6311.57|6191.57|6317.39|6197.39|6317.39|6197.39|6311.57|6191.57|10
1656478220000|2022-06-29 04:50:20|6317.79|6197.79|6321.08|6201.08|6321.08|6201.08|6317.79|6197.79|10
1656478230000|2022-06-29 04:50:30|6320.61|6200.61|6319.92|6199.92|6321.06|6201.06|6319.92|6199.92|10
1656478240000|2022-06-29 04:50:40|6320.03|6200.03|6319.75|6199.75|6320.03|6200.03|6319.71|6199.71|10
1656478250000|2022-06-29 04:50:50|6319.8|6199.8|6320.44|6200.44|6320.78|6200.78|6319.8|6199.8|10
1656478260000|2022-06-29 04:51:00|6320.56|6200.56|6320.42|6200.42|6320.56|6200.56|6320.18|6200.18|10
1656478270000|2022-06-29 04:51:10|6320.77|6200.77|6321.39|6201.39|6321.39|6201.39|6320.77|6200.77|9
1656478280000|2022-06-29 04:51:20|6321.46|6201.46|6322.35|6202.35|6322.38|6202.38|6321.43|6201.43|10
1656478290000|2022-06-29 04:51:30|6322.31|6202.31|6322.91|6202.91|6322.91|6202.91|6322.31|6202.31|10
1656478300000|2022-06-29 04:51:40|6322.96|6202.96|6322.84|6202.84|6322.96|6202.96|6322.77|6202.77|9
1656478310000|2022-06-29 04:51:50|6322.85|6202.85|6323.73|6203.73|6323.73|6203.73|6322.85|6202.85|9
1656478320000|2022-06-29 04:52:00|6323.61|6203.61|6323.45|6203.45|6323.75|6203.75|6323.18|6203.18|8
1656478330000|2022-06-29 04:52:10|6323.22|6203.22|6322.86|6202.86|6323.4|6203.4|6322.86|6202.86|10
1656478340000|2022-06-29 04:52:20|6322.81|6202.81|6322.48|6202.48|6322.81|6202.81|6322.48|6202.48|8
1656478350000|2022-06-29 04:52:30|6322.61|6202.61|6322.5|6202.5|6322.61|6202.61|6322.34|6202.34|8
1656478360000|2022-06-29 04:52:40|6322.32|6202.32|6324.26|6204.26|6324.26|6204.26|6322.15|6202.15|9
1656478370000|2022-06-29 04:52:50|6324.18|6204.18|6324.63|6204.63|6324.63|6204.63|6324.18|6204.18|10
1656478380000|2022-06-29 04:53:00|6324.73|6204.73|6325.17|6205.17|6325.35|6205.35|6324.73|6204.73|10
1656478390000|2022-06-29 04:53:10|6324.97|6204.97|6324.65|6204.65|6324.97|6204.97|6324.51|6204.51|9
1656478400000|2022-06-29 04:53:20|6324.56|6204.56|6324.76|6204.76|6324.8|6204.8|6324.56|6204.56|10
1656478410000|2022-06-29 04:53:30|6324.72|6204.72|6325.76|6205.76|6325.76|6205.76|6324.72|6204.72|9
1656478420000|2022-06-29 04:53:40|6325.72|6205.72|6326.06|6206.06|6326.06|6206.06|6325.67|6205.67|10
1656478430000|2022-06-29 04:53:50|6325.96|6205.96|6325.94|6205.94|6326.02|6206.02|6325.88|6205.88|8
1656478440000|2022-06-29 04:54:00|6325.92|6205.92|6326.04|6206.04|6326.29|6206.29|6325.92|6205.92|8
1656478450000|2022-06-29 04:54:10|6326.01|6206.01|6326.08|6206.08|6326.24|6206.24|6326.01|6206.01|9
1656478460000|2022-06-29 04:54:20|6325.99|6205.99|6326.35|6206.35|6326.41|6206.41|6325.99|6205.99|10
1656478470000|2022-06-29 04:54:30|6326.15|6206.15|6324.75|6204.75|6326.15|6206.15|6324.65|6204.65|9
1656478480000|2022-06-29 04:54:40|6324.56|6204.56|6324.89|6204.89|6324.89|6204.89|6324.46|6204.46|10
1656478490000|2022-06-29 04:54:50|6324.76|6204.76|6324.57|6204.57|6324.92|6204.92|6324.57|6204.57|10
1656478500000|2022-06-29 04:55:00|6324.63|6204.63|6324.93|6204.93|6324.95|6204.95|6324.63|6204.63|9
1656478510000|2022-06-29 04:55:10|6324.96|6204.96|6324.76|6204.76|6325.01|6205.01|6324.56|6204.56|9
1656478520000|2022-06-29 04:55:20|6324.7|6204.7|6324.27|6204.27|6324.9|6204.9|6323.97|6203.97|10
1656478530000|2022-06-29 04:55:30|6324.2|6204.2|6324.91|6204.91|6324.91|6204.91|6324.09|6204.09|10
1656478540000|2022-06-29 04:55:40|6325.11|6205.11|6325|6205|6325.21|6205.21|6324.89|6204.89|10
1656478550000|2022-06-29 04:55:50|6325.22|6205.22|6324.89|6204.89|6325.23|6205.23|6324.87|6204.87|10
1656478560000|2022-06-29 04:56:00|6324.95|6204.95|6325.09|6205.09|6325.09|6205.09|6324.61|6204.61|8
1656478570000|2022-06-29 04:56:10|6324.99|6204.99|6323.09|6203.09|6325.32|6205.32|6323.09|6203.09|10
1656478580000|2022-06-29 04:56:20|6323.19|6203.19|6320.13|6200.13|6323.38|6203.38|6320.13|6200.13|10
1656478590000|2022-06-29 04:56:30|6320.27|6200.27|6318.79|6198.79|6320.43|6200.43|6318.79|6198.79|10
1656478600000|2022-06-29 04:56:40|6318.84|6198.84|6319.14|6199.14|6319.42|6199.42|6318.84|6198.84|9
1656478610000|2022-06-29 04:56:50|6318.92|6198.92|6318.88|6198.88|6319.06|6199.06|6318.82|6198.82|10
1656478620000|2022-06-29 04:57:00|6318.93|6198.93|6318.83|6198.83|6319.03|6199.03|6318.67|6198.67|10
1656478630000|2022-06-29 04:57:10|6318.7|6198.7|6316.97|6196.97|6319|6199|6316.92|6196.92|10
1656478640000|2022-06-29 04:57:20|6316.94|6196.94|6315.88|6195.88|6317|6197|6315.88|6195.88|9
1656478650000|2022-06-29 04:57:30|6315.94|6195.94|6315.99|6195.99|6316.33|6196.33|6315.88|6195.88|10
1656478660000|2022-06-29 04:57:40|6315.81|6195.81|6314.66|6194.66|6316|6196|6314.66|6194.66|10
1656478670000|2022-06-29 04:57:50|6314.63|6194.63|6313.85|6193.85|6314.63|6194.63|6313.85|6193.85|9
1656478680000|2022-06-29 04:58:00|6313.81|6193.81|6312.28|6192.28|6313.81|6193.81|6312.19|6192.19|9
1656478690000|2022-06-29 04:58:10|6312.26|6192.26|6312.98|6192.98|6313.01|6193.01|6312.26|6192.26|8
1656478700000|2022-06-29 04:58:20|6313.05|6193.05|6313.32|6193.32|6313.34|6193.34|6313.02|6193.02|10
1656478710000|2022-06-29 04:58:30|6313.38|6193.38|6313.61|6193.61|6313.69|6193.69|6313.38|6193.38|10
1656478720000|2022-06-29 04:58:40|6313.49|6193.49|6313.28|6193.28|6313.54|6193.54|6313.2|6193.2|10
1656478730000|2022-06-29 04:58:50|6313.03|6193.03|6313.03|6193.03|6313.2|6193.2|6312.79|6192.79|10
1656478740000|2022-06-29 04:59:00|6312.98|6192.98|6312.93|6192.93|6313.1|6193.1|6312.81|6192.81|9
1656478750000|2022-06-29 04:59:10|6312.91|6192.91|6312.13|6192.13|6313.05|6193.05|6312.13|6192.13|9
1656478760000|2022-06-29 04:59:20|6311.94|6191.94|6311.84|6191.84|6312.07|6192.07|6311.73|6191.73|10
1656478770000|2022-06-29 04:59:30|6311.83|6191.83|6311.71|6191.71|6311.88|6191.88|6311.71|6191.71|9
1656478780000|2022-06-29 04:59:40|6311.72|6191.72|6311.88|6191.88|6311.88|6191.88|6311.72|6191.72|8
1656478790000|2022-06-29 04:59:50|6311.69|6191.69|6311.6|6191.6|6311.83|6191.83|6311.43|6191.43|9
1656478800000|2022-06-29 05:00:00|6311.75|6191.75|6311.36|6191.36|6311.86|6191.86|6311.36|6191.36|9
1656478810000|2022-06-29 05:00:10|6311.49|6191.49|6311.79|6191.79|6311.89|6191.89|6311.31|6191.31|10
1656478820000|2022-06-29 05:00:20|6311.69|6191.69|6311.84|6191.84|6312.21|6192.21|6311.69|6191.69|9
1656478830000|2022-06-29 05:00:30|6311.85|6191.85|6312.27|6192.27|6312.59|6192.59|6311.85|6191.85|10
1656478840000|2022-06-29 05:00:40|6312.28|6192.28|6312.73|6192.73|6312.74|6192.74|6312.28|6192.28|9
1656478850000|2022-06-29 05:00:50|6312.65|6192.65|6312.7|6192.7|6312.93|6192.93|6312.65|6192.65|8
1656478860000|2022-06-29 05:01:00|6312.74|6192.74|6311.75|6191.75|6312.74|6192.74|6311.41|6191.41|10
1656478870000|2022-06-29 05:01:10|6311.1|6191.1|6309.66|6189.66|6311.1|6191.1|6309.6|6189.6|10
1656478880000|2022-06-29 05:01:20|6309.82|6189.82|6309.52|6189.52|6310.62|6190.62|6309.52|6189.52|10
1656478890000|2022-06-29 05:01:30|6309.71|6189.71|6308.73|6188.73|6309.71|6189.71|6308.61|6188.61|10
1656478900000|2022-06-29 05:01:40|6308.66|6188.66|6308.17|6188.17|6308.66|6188.66|6308.17|6188.17|10
1656478910000|2022-06-29 05:01:50|6307.91|6187.91|6308.48|6188.48|6308.48|6188.48|6307.91|6187.91|10
1656478920000|2022-06-29 05:02:00|6308.45|6188.45|6308.09|6188.09|6308.67|6188.67|6308.09|6188.09|9
1656478930000|2022-06-29 05:02:10|6308.08|6188.08|6307.89|6187.89|6308.08|6188.08|6307.81|6187.81|10
1656478940000|2022-06-29 05:02:20|6307.97|6187.97|6307.92|6187.92|6308.11|6188.11|6307.88|6187.88|9
1656478950000|2022-06-29 05:02:30|6307.9|6187.9|6307.85|6187.85|6307.9|6187.9|6307.75|6187.75|10
1656478960000|2022-06-29 05:02:40|6307.13|6187.13|6304.68|6184.68|6307.13|6187.13|6304.68|6184.68|10
1656478970000|2022-06-29 05:02:50|6304.25|6184.25|6302.59|6182.59|6304.25|6184.25|6302.56|6182.56|10
1656478980000|2022-06-29 05:03:00|6302.52|6182.52|6302.56|6182.56|6302.85|6182.85|6302.52|6182.52|10
1656478990000|2022-06-29 05:03:10|6302.62|6182.62|6303.99|6183.99|6303.99|6183.99|6302.5|6182.5|8
1656479000000|2022-06-29 05:03:20|6303.85|6183.85|6304.26|6184.26|6304.41|6184.41|6303.83|6183.83|10
1656479010000|2022-06-29 05:03:30|6304.23|6184.23|6304.57|6184.57|6304.59|6184.59|6304.18|6184.18|9
1656479020000|2022-06-29 05:03:40|6304.44|6184.44|6302.78|6182.78|6304.71|6184.71|6302.78|6182.78|9
1656479030000|2022-06-29 05:03:50|6302.73|6182.73|6302.35|6182.35|6302.73|6182.73|6302.25|6182.25|9
1656479040000|2022-06-29 05:04:00|6302.51|6182.51|6302.43|6182.43|6302.68|6182.68|6302.43|6182.43|10
1656479050000|2022-06-29 05:04:10|6302.36|6182.36|6302.39|6182.39|6302.39|6182.39|6302.24|6182.24|7
1656479060000|2022-06-29 05:04:20|6302.37|6182.37|6303.36|6183.36|6303.36|6183.36|6302.37|6182.37|10
1656479070000|2022-06-29 05:04:30|6303.41|6183.41|6303.97|6183.97|6303.97|6183.97|6303.41|6183.41|10
1656479080000|2022-06-29 05:04:40|6304.09|6184.09|6304.22|6184.22|6304.37|6184.37|6304.06|6184.06|10
1656479090000|2022-06-29 05:04:50|6304.03|6184.03|6303.84|6183.84|6304.07|6184.07|6303.84|6183.84|8
1656479100000|2022-06-29 05:05:00|6304.02|6184.02|6303.92|6183.92|6304.02|6184.02|6303.84|6183.84|9
1656479110000|2022-06-29 05:05:10|6304.02|6184.02|6304.83|6184.83|6304.93|6184.93|6303.86|6183.86|10
1656479120000|2022-06-29 05:05:20|6304.85|6184.85|6304.54|6184.54|6304.85|6184.85|6304.14|6184.14|8
1656479130000|2022-06-29 05:05:30|6304.63|6184.63|6305.26|6185.26|6305.26|6185.26|6304.63|6184.63|9
1656479140000|2022-06-29 05:05:40|6305.25|6185.25|6305.44|6185.44|6305.59|6185.59|6305.19|6185.19|10
1656479150000|2022-06-29 05:05:50|6305.36|6185.36|6305.52|6185.52|6305.66|6185.66|6305.36|6185.36|10
1656479160000|2022-06-29 05:06:00|6305.59|6185.59|6304.98|6184.98|6305.6|6185.6|6304.98|6184.98|10
1656479170000|2022-06-29 05:06:10|6305.01|6185.01|6304.87|6184.87|6305.11|6185.11|6304.82|6184.82|10
1656479180000|2022-06-29 05:06:20|6304.89|6184.89|6305.22|6185.22|6305.23|6185.23|6304.81|6184.81|9
1656479190000|2022-06-29 05:06:30|6305.23|6185.23|6304.97|6184.97|6305.23|6185.23|6304.97|6184.97|9
1656479200000|2022-06-29 05:06:40|6305.03|6185.03|6305.08|6185.08|6305.08|6185.08|6304.99|6184.99|8
1656479210000|2022-06-29 05:06:50|6305.06|6185.06|6305.33|6185.33|6305.33|6185.33|6305.06|6185.06|8
1656479220000|2022-06-29 05:07:00|6305.35|6185.35|6305.37|6185.37|6305.51|6185.51|6305.35|6185.35|7
1656479230000|2022-06-29 05:07:10|6305.78|6185.78|6305.4|6185.4|6305.78|6185.78|6305.36|6185.36|8
1656479240000|2022-06-29 05:07:20|6305.5|6185.5|6306.27|6186.27|6306.27|6186.27|6305.5|6185.5|10
1656479250000|2022-06-29 05:07:30|6306.2|6186.2|6306.5|6186.5|6306.58|6186.58|6306.2|6186.2|10
1656479260000|2022-06-29 05:07:40|6306.47|6186.47|6306.66|6186.66|6306.72|6186.72|6306.47|6186.47|10
1656479270000|2022-06-29 05:07:50|6306.64|6186.64|6306.27|6186.27|6306.78|6186.78|6306.27|6186.27|10
1656479280000|2022-06-29 05:08:00|6306.25|6186.25|6306.28|6186.28|6306.32|6186.32|6306.22|6186.22|9
1656479290000|2022-06-29 05:08:10|6306.31|6186.31|6306.29|6186.29|6306.38|6186.38|6306.19|6186.19|8
1656479300000|2022-06-29 05:08:20|6306.25|6186.25|6305.46|6185.46|6306.25|6186.25|6305.46|6185.46|10
1656479310000|2022-06-29 05:08:30|6305.3|6185.3|6304.79|6184.79|6305.46|6185.46|6304.73|6184.73|9
1656479320000|2022-06-29 05:08:40|6304.75|6184.75|6303.91|6183.91|6304.76|6184.76|6303.91|6183.91|10
1656479330000|2022-06-29 05:08:50|6303.95|6183.95|6304.3|6184.3|6304.3|6184.3|6303.95|6183.95|10
1656479340000|2022-06-29 05:09:00|6304.29|6184.29|6304.65|6184.65|6304.68|6184.68|6304.29|6184.29|10
1656479350000|2022-06-29 05:09:10|6304.67|6184.67|6304.24|6184.24|6304.67|6184.67|6304.21|6184.21|9
1656479360000|2022-06-29 05:09:20|6304.31|6184.31|6304.17|6184.17|6304.37|6184.37|6304.13|6184.13|10
1656479370000|2022-06-29 05:09:30|6304.38|6184.38|6303.86|6183.86|6304.38|6184.38|6303.82|6183.82|9
1656479380000|2022-06-29 05:09:40|6303.91|6183.91|6303.9|6183.9|6303.91|6183.91|6303.62|6183.62|9
1656479390000|2022-06-29 05:09:50|6303.85|6183.85|6303.41|6183.41|6303.85|6183.85|6303.41|6183.41|10
1656479400000|2022-06-29 05:10:00|6303.66|6183.66|6303.53|6183.53|6303.69|6183.69|6303.47|6183.47|9
1656479410000|2022-06-29 05:10:10|6303.51|6183.51|6303.35|6183.35|6303.51|6183.51|6303.22|6183.22|9
1656479420000|2022-06-29 05:10:20|6303.29|6183.29|6302.39|6182.39|6303.29|6183.29|6302.39|6182.39|9
1656479430000|2022-06-29 05:10:30|6302.56|6182.56|6301.85|6181.85|6302.56|6182.56|6301.85|6181.85|9
1656479440000|2022-06-29 05:10:40|6302.01|6182.01|6302.15|6182.15|6302.25|6182.25|6302.01|6182.01|9
1656479450000|2022-06-29 05:10:50|6301.98|6181.98|6302.17|6182.17|6302.17|6182.17|6301.98|6181.98|10
1656479460000|2022-06-29 05:11:00|6302.19|6182.19|6301.05|6181.05|6302.2|6182.2|6301.05|6181.05|9
1656479470000|2022-06-29 05:11:10|6301.03|6181.03|6300.86|6180.86|6301.09|6181.09|6300.83|6180.83|10
1656479480000|2022-06-29 05:11:20|6300.77|6180.77|6301.15|6181.15|6301.15|6181.15|6300.68|6180.68|10
1656479490000|2022-06-29 05:11:30|6301.19|6181.19|6302.64|6182.64|6302.64|6182.64|6301.19|6181.19|10
1656479500000|2022-06-29 05:11:40|6302.65|6182.65|6303.67|6183.67|6303.91|6183.91|6302.65|6182.65|10
1656479510000|2022-06-29 05:11:50|6304.17|6184.17|6305.18|6185.18|6305.18|6185.18|6303.81|6183.81|10
1656479520000|2022-06-29 05:12:00|6305.06|6185.06|6304.91|6184.91|6305.38|6185.38|6304.91|6184.91|7
1656479530000|2022-06-29 05:12:10|6305.31|6185.31|6305.19|6185.19|6305.46|6185.46|6305.06|6185.06|8
1656479540000|2022-06-29 05:12:20|6305.05|6185.05|6305.56|6185.56|6305.56|6185.56|6304.61|6184.61|9
1656479550000|2022-06-29 05:12:30|6305.52|6185.52|6305.34|6185.34|6305.62|6185.62|6305.34|6185.34|9
1656479560000|2022-06-29 05:12:40|6305.69|6185.69|6306.03|6186.03|6306.03|6186.03|6305.69|6185.69|10
1656479570000|2022-06-29 05:12:50|6306.02|6186.02|6305.9|6185.9|6306.3|6186.3|6305.9|6185.9|9
1656479580000|2022-06-29 05:13:00|6306.07|6186.07|6306.13|6186.13|6306.25|6186.25|6305.89|6185.89|9
1656479590000|2022-06-29 05:13:10|6306.05|6186.05|6306.57|6186.57|6306.61|6186.61|6306.05|6186.05|9
1656479600000|2022-06-29 05:13:20|6306.52|6186.52|6305.92|6185.92|6306.56|6186.56|6305.92|6185.92|10
1656479610000|2022-06-29 05:13:30|6306.17|6186.17|6306.38|6186.38|6306.4|6186.4|6305.82|6185.82|8
1656479620000|2022-06-29 05:13:40|6306.15|6186.15|6305.95|6185.95|6306.43|6186.43|6305.95|6185.95|9
1656479630000|2022-06-29 05:13:50|6305.89|6185.89|6305.82|6185.82|6305.95|6185.95|6305.67|6185.67|10
1656479640000|2022-06-29 05:14:00|6305.67|6185.67|6304.85|6184.85|6305.67|6185.67|6304.78|6184.78|10
1656479650000|2022-06-29 05:14:10|6304.98|6184.98|6304.62|6184.62|6305.28|6185.28|6304.62|6184.62|10
1656479660000|2022-06-29 05:14:20|6304.82|6184.82|6304.23|6184.23|6304.82|6184.82|6304.23|6184.23|10
1656479670000|2022-06-29 05:14:30|6304.29|6184.29|6304.45|6184.45|6304.71|6184.71|6304.29|6184.29|9
1656479680000|2022-06-29 05:14:40|6304.57|6184.57|6304.47|6184.47|6304.58|6184.58|6304.33|6184.33|10
1656479690000|2022-06-29 05:14:50|6304.48|6184.48|6304.87|6184.87|6304.97|6184.97|6304.47|6184.47|9
1656479700000|2022-06-29 05:15:00|6304.77|6184.77|6304.82|6184.82|6304.88|6184.88|6304.57|6184.57|10
1656479710000|2022-06-29 05:15:10|6304.66|6184.66|6304.88|6184.88|6304.88|6184.88|6304.31|6184.31|10
1656479720000|2022-06-29 05:15:20|6304.96|6184.96|6304.97|6184.97|6305.09|6185.09|6304.74|6184.74|10
1656479730000|2022-06-29 05:15:30|6305.07|6185.07|6306.29|6186.29|6306.29|6186.29|6304.89|6184.89|9
1656479740000|2022-06-29 05:15:40|6306.43|6186.43|6301.61|6181.61|6306.61|6186.61|6301.61|6181.61|10
1656479750000|2022-06-29 05:15:50|6301.1|6181.1|6298.04|6178.04|6301.35|6181.35|6298.04|6178.04|10
1656479760000|2022-06-29 05:16:00|6298.15|6178.15|6297.49|6177.49|6298.91|6178.91|6297.49|6177.49|10
1656479770000|2022-06-29 05:16:10|6297.46|6177.46|6298.76|6178.76|6298.76|6178.76|6297.46|6177.46|10
1656479780000|2022-06-29 05:16:20|6299.08|6179.08|6301.55|6181.55|6301.55|6181.55|6298.82|6178.82|10
1656479790000|2022-06-29 05:16:30|6301.69|6181.69|6302.98|6182.98|6302.98|6182.98|6301.69|6181.69|10
1656479800000|2022-06-29 05:16:40|6302.57|6182.57|6301.92|6181.92|6302.57|6182.57|6301.9|6181.9|10
1656479810000|2022-06-29 05:16:50|6301.95|6181.95|6302.79|6182.79|6302.79|6182.79|6301.95|6181.95|10
1656479820000|2022-06-29 05:17:00|6303.23|6183.23|6303.22|6183.22|6303.39|6183.39|6303.19|6183.19|10
1656479830000|2022-06-29 05:17:10|6303.2|6183.2|6303.2|6183.2|6303.3|6183.3|6302.93|6182.93|10
1656479840000|2022-06-29 05:17:20|6303.26|6183.26|6304.54|6184.54|6304.54|6184.54|6303.12|6183.12|10
1656479850000|2022-06-29 05:17:30|6304.57|6184.57|6304.77|6184.77|6304.8|6184.8|6304.49|6184.49|9
1656479860000|2022-06-29 05:17:40|6304.61|6184.61|6305.22|6185.22|6305.32|6185.32|6304.61|6184.61|8
1656479870000|2022-06-29 05:17:50|6305.15|6185.15|6305.46|6185.46|6305.46|6185.46|6304.99|6184.99|10
1656479880000|2022-06-29 05:18:00|6305.41|6185.41|6305.83|6185.83|6305.95|6185.95|6305.41|6185.41|10
1656479890000|2022-06-29 05:18:10|6306.16|6186.16|6306.51|6186.51|6306.51|6186.51|6306.16|6186.16|9
1656479900000|2022-06-29 05:18:20|6306.4|6186.4|6306.82|6186.82|6306.82|6186.82|6306.4|6186.4|9
1656479910000|2022-06-29 05:18:30|6307.48|6187.48|6307.56|6187.56|6307.58|6187.58|6307.36|6187.36|9
1656479920000|2022-06-29 05:18:40|6307.57|6187.57|6307.8|6187.8|6307.81|6187.81|6307.57|6187.57|10
1656479930000|2022-06-29 05:18:50|6307.75|6187.75|6308.64|6188.64|6308.64|6188.64|6307.75|6187.75|9
1656479940000|2022-06-29 05:19:00|6309.62|6189.62|6309.66|6189.66|6310.11|6190.11|6309.11|6189.11|10
1656479950000|2022-06-29 05:19:10|6309.69|6189.69|6310.61|6190.61|6310.67|6190.67|6309.69|6189.69|10
1656479960000|2022-06-29 05:19:20|6311.16|6191.16|6309.39|6189.39|6311.16|6191.16|6309.34|6189.34|10
1656479970000|2022-06-29 05:19:30|6309.36|6189.36|6310.6|6190.6|6310.68|6190.68|6309.36|6189.36|9
1656479980000|2022-06-29 05:19:40|6310.58|6190.58|6310.32|6190.32|6310.58|6190.58|6310.32|6190.32|8
1656479990000|2022-06-29 05:19:50|6310.22|6190.22|6310.34|6190.34|6310.67|6190.67|6310.08|6190.08|10
1656480000000|2022-06-29 05:20:00|6310.28|6190.28|6310.1|6190.1|6310.31|6190.31|6310.1|6190.1|9
1656480010000|2022-06-29 05:20:10|6309.96|6189.96|6309.46|6189.46|6309.96|6189.96|6309.46|6189.46|10
1656480020000|2022-06-29 05:20:20|6309.45|6189.45|6309.28|6189.28|6309.49|6189.49|6309.23|6189.23|9
1656480030000|2022-06-29 05:20:30|6309.01|6189.01|6309.63|6189.63|6309.73|6189.73|6309.01|6189.01|10
1656480040000|2022-06-29 05:20:40|6309.91|6189.91|6313.62|6193.62|6313.62|6193.62|6309.45|6189.45|9
1656480050000|2022-06-29 05:20:50|6314.43|6194.43|6314.52|6194.52|6314.69|6194.69|6313.32|6193.32|10
1656480060000|2022-06-29 05:21:00|6313.44|6193.44|6315.19|6195.19|6315.19|6195.19|6313.44|6193.44|10
1656480070000|2022-06-29 05:21:10|6315.58|6195.58|6322.91|6202.91|6322.91|6202.91|6315.58|6195.58|10
1656480080000|2022-06-29 05:21:20|6322.62|6202.62|6323.94|6203.94|6324.31|6204.31|6322.62|6202.62|10
1656480090000|2022-06-29 05:21:30|6323.81|6203.81|6323.71|6203.71|6323.93|6203.93|6323.7|6203.7|7
1656480100000|2022-06-29 05:21:40|6323.76|6203.76|6323.19|6203.19|6323.76|6203.76|6323.19|6203.19|9
1656480110000|2022-06-29 05:21:50|6323.46|6203.46|6323.73|6203.73|6323.73|6203.73|6323.11|6203.11|10
1656480120000|2022-06-29 05:22:00|6323.71|6203.71|6324.19|6204.19|6324.19|6204.19|6323.48|6203.48|10
1656480130000|2022-06-29 05:22:10|6324.27|6204.27|6324.16|6204.16|6324.33|6204.33|6324|6204|10
1656480140000|2022-06-29 05:22:20|6324.19|6204.19|6324.11|6204.11|6324.36|6204.36|6323.98|6203.98|9
1656480150000|2022-06-29 05:22:30|6324.15|6204.15|6324.35|6204.35|6324.56|6204.56|6324.1|6204.1|9
1656480160000|2022-06-29 05:22:40|6324.54|6204.54|6325.1|6205.1|6325.1|6205.1|6324.39|6204.39|10
1656480170000|2022-06-29 05:22:50|6325.06|6205.06|6324.97|6204.97|6325.14|6205.14|6324.88|6204.88|9
1656480180000|2022-06-29 05:23:00|6325.03|6205.03|6324.46|6204.46|6325.09|6205.09|6324.29|6204.29|10
1656480190000|2022-06-29 05:23:10|6324.53|6204.53|6323.91|6203.91|6324.53|6204.53|6323.83|6203.83|10
1656480200000|2022-06-29 05:23:20|6323.63|6203.63|6323.88|6203.88|6324.18|6204.18|6323.63|6203.63|10
1656480210000|2022-06-29 05:23:30|6324.29|6204.29|6324.38|6204.38|6324.38|6204.38|6324.19|6204.19|9
1656480220000|2022-06-29 05:23:40|6324.35|6204.35|6324.31|6204.31|6324.45|6204.45|6324.25|6204.25|9
1656480230000|2022-06-29 05:23:50|6324.27|6204.27|6324.09|6204.09|6324.33|6204.33|6324.09|6204.09|8
1656480240000|2022-06-29 05:24:00|6323.91|6203.91|6323.7|6203.7|6323.91|6203.91|6323.67|6203.67|9
1656480250000|2022-06-29 05:24:10|6323.81|6203.81|6323.37|6203.37|6323.81|6203.81|6323.36|6203.36|10
1656480260000|2022-06-29 05:24:20|6323.45|6203.45|6323.57|6203.57|6323.63|6203.63|6323.31|6203.31|9
1656480270000|2022-06-29 05:24:30|6323.56|6203.56|6323.08|6203.08|6323.56|6203.56|6322.93|6202.93|8
1656480280000|2022-06-29 05:24:40|6323.27|6203.27|6324.58|6204.58|6324.97|6204.97|6323.13|6203.13|10
1656480290000|2022-06-29 05:24:50|6324.17|6204.17|6323.2|6203.2|6324.37|6204.37|6323.13|6203.13|10
1656480300000|2022-06-29 05:25:00|6323.15|6203.15|6322.52|6202.52|6323.22|6203.22|6322.52|6202.52|10
1656480310000|2022-06-29 05:25:10|6322.13|6202.13|6321.38|6201.38|6322.29|6202.29|6321.38|6201.38|10
1656480320000|2022-06-29 05:25:20|6321.42|6201.42|6321.4|6201.4|6321.52|6201.52|6321.25|6201.25|9
1656480330000|2022-06-29 05:25:30|6321.45|6201.45|6321.29|6201.29|6321.54|6201.54|6321.16|6201.16|10
1656480340000|2022-06-29 05:25:40|6321.31|6201.31|6320.46|6200.46|6321.41|6201.41|6320.45|6200.45|9
1656480350000|2022-06-29 05:25:50|6320.39|6200.39|6319.61|6199.61|6320.39|6200.39|6319.61|6199.61|10
1656480360000|2022-06-29 05:26:00|6319.63|6199.63|6319.49|6199.49|6319.75|6199.75|6319.44|6199.44|9
1656480370000|2022-06-29 05:26:10|6319.58|6199.58|6319.52|6199.52|6319.66|6199.66|6319.52|6199.52|9
1656480380000|2022-06-29 05:26:20|6319.43|6199.43|6319.92|6199.92|6319.97|6199.97|6319.41|6199.41|10
1656480390000|2022-06-29 05:26:30|6319.9|6199.9|6320.04|6200.04|6320.22|6200.22|6319.81|6199.81|10
1656480400000|2022-06-29 05:26:40|6319.98|6199.98|6320.04|6200.04|6320.2|6200.2|6319.98|6199.98|10
1656480410000|2022-06-29 05:26:50|6319.93|6199.93|6319.91|6199.91|6320|6200|6319.87|6199.87|10
1656480420000|2022-06-29 05:27:00|6319.9|6199.9|6319.57|6199.57|6319.92|6199.92|6319.57|6199.57|7
1656480430000|2022-06-29 05:27:10|6319.5|6199.5|6317.47|6197.47|6319.5|6199.5|6317.47|6197.47|10
1656480440000|2022-06-29 05:27:20|6317.52|6197.52|6317.43|6197.43|6317.81|6197.81|6317.15|6197.15|10
1656480450000|2022-06-29 05:27:30|6317.35|6197.35|6316.91|6196.91|6317.35|6197.35|6316.75|6196.75|10
1656480460000|2022-06-29 05:27:40|6316.92|6196.92|6316.09|6196.09|6316.92|6196.92|6315.8|6195.8|9
1656480470000|2022-06-29 05:27:50|6316.27|6196.27|6315.79|6195.79|6316.27|6196.27|6315.77|6195.77|9
1656480480000|2022-06-29 05:28:00|6315.5|6195.5|6314.52|6194.52|6315.5|6195.5|6314.35|6194.35|10
1656480490000|2022-06-29 05:28:10|6313.94|6193.94|6312.42|6192.42|6313.99|6193.99|6311.98|6191.98|9
1656480500000|2022-06-29 05:28:20|6312.47|6192.47|6310.44|6190.44|6312.47|6192.47|6310.44|6190.44|9
1656480510000|2022-06-29 05:28:30|6310.23|6190.23|6304.23|6184.23|6310.23|6190.23|6304.23|6184.23|10
1656480520000|2022-06-29 05:28:40|6302.14|6182.14|6296.33|6176.33|6302.14|6182.14|6296.33|6176.33|10
1656480530000|2022-06-29 05:28:50|6296.13|6176.13|6292.23|6172.23|6296.13|6176.13|6292.23|6172.23|10
1656480540000|2022-06-29 05:29:00|6292.14|6172.14|6290.84|6170.84|6292.31|6172.31|6290.84|6170.84|10
1656480550000|2022-06-29 05:29:10|6290.66|6170.66|6291.08|6171.08|6291.14|6171.14|6290.35|6170.35|10
1656480560000|2022-06-29 05:29:20|6291.82|6171.82|6292.82|6172.82|6293.14|6173.14|6291.37|6171.37|10
1656480570000|2022-06-29 05:29:30|6292.81|6172.81|6293.66|6173.66|6293.68|6173.68|6292.81|6172.81|9
1656480580000|2022-06-29 05:29:40|6293.91|6173.91|6293.91|6173.91|6293.96|6173.96|6293.7|6173.7|10
1656480590000|2022-06-29 05:29:50|6293.96|6173.96|6294.15|6174.15|6294.33|6174.33|6293.96|6173.96|10
1656480600000|2022-06-29 05:30:00|6294.4|6174.4|6293.71|6173.71|6294.4|6174.4|6293.71|6173.71|10
1656480610000|2022-06-29 05:30:10|6293.81|6173.81|6292.85|6172.85|6293.99|6173.99|6292.82|6172.82|10
1656480620000|2022-06-29 05:30:20|6292.66|6172.66|6291.77|6171.77|6292.66|6172.66|6291.77|6171.77|10
1656480630000|2022-06-29 05:30:30|6291.73|6171.73|6290.36|6170.36|6291.73|6171.73|6290.36|6170.36|10
1656480640000|2022-06-29 05:30:40|6287.82|6167.82|6285.21|6165.21|6287.82|6167.82|6284.87|6164.87|10
1656480650000|2022-06-29 05:30:50|6285.43|6165.43|6285.95|6165.95|6286.02|6166.02|6285.34|6165.34|10
1656480660000|2022-06-29 05:31:00|6285.92|6165.92|6286.13|6166.13|6286.48|6166.48|6285.92|6165.92|10
1656480670000|2022-06-29 05:31:10|6286.46|6166.46|6285.85|6165.85|6286.72|6166.72|6285.85|6165.85|10
1656480680000|2022-06-29 05:31:20|6285.79|6165.79|6286.18|6166.18|6286.18|6166.18|6285.79|6165.79|10
1656480690000|2022-06-29 05:31:30|6285.99|6165.99|6286.06|6166.06|6286.08|6166.08|6285.76|6165.76|10
1656480700000|2022-06-29 05:31:40|6285.92|6165.92|6285.46|6165.46|6285.94|6165.94|6285.46|6165.46|10
1656480710000|2022-06-29 05:31:50|6285.3|6165.3|6285.09|6165.09|6285.4|6165.4|6285.02|6165.02|10
1656480720000|2022-06-29 05:32:00|6285.3|6165.3|6285.05|6165.05|6285.45|6165.45|6285.05|6165.05|10
1656480730000|2022-06-29 05:32:10|6285.34|6165.34|6284.85|6164.85|6285.35|6165.35|6284.62|6164.62|10
1656480740000|2022-06-29 05:32:20|6284.81|6164.81|6284.46|6164.46|6284.86|6164.86|6284.46|6164.46|10
1656480750000|2022-06-29 05:32:30|6284.19|6164.19|6283.29|6163.29|6284.44|6164.44|6283.29|6163.29|9
1656480760000|2022-06-29 05:32:40|6283.37|6163.37|6283.29|6163.29|6283.53|6163.53|6283.06|6163.06|10
1656480770000|2022-06-29 05:32:50|6283.25|6163.25|6283.37|6163.37|6283.37|6163.37|6282.78|6162.78|10
1656480780000|2022-06-29 05:33:00|6283.29|6163.29|6282.88|6162.88|6283.52|6163.52|6282.88|6162.88|9
1656480790000|2022-06-29 05:33:10|6282.93|6162.93|6282.18|6162.18|6282.93|6162.93|6282.14|6162.14|9
1656480800000|2022-06-29 05:33:20|6282.3|6162.3|6280.97|6160.97|6282.3|6162.3|6280.97|6160.97|10
1656480810000|2022-06-29 05:33:30|6280.85|6160.85|6280.13|6160.13|6280.85|6160.85|6280.13|6160.13|10
1656480820000|2022-06-29 05:33:40|6279.97|6159.97|6279.69|6159.69|6279.97|6159.97|6279.51|6159.51|10
1656480830000|2022-06-29 05:33:50|6280.02|6160.02|6279.99|6159.99|6280.02|6160.02|6279.66|6159.66|10
1656480840000|2022-06-29 05:34:00|6280.03|6160.03|6279.79|6159.79|6280.03|6160.03|6279.77|6159.77|10
1656480850000|2022-06-29 05:34:10|6279.73|6159.73|6279.56|6159.56|6279.88|6159.88|6279.56|6159.56|8
1656480860000|2022-06-29 05:34:20|6279.34|6159.34|6278.47|6158.47|6279.34|6159.34|6278.38|6158.38|10
1656480870000|2022-06-29 05:34:30|6278.6|6158.6|6274.81|6154.81|6278.6|6158.6|6274.81|6154.81|9
1656480880000|2022-06-29 05:34:40|6274.87|6154.87|6267.09|6147.09|6274.99|6154.99|6266.09|6146.09|10
1656480890000|2022-06-29 05:34:50|6266.79|6146.79|6266.49|6146.49|6266.79|6146.79|6265.43|6145.43|10
1656480900000|2022-06-29 05:35:00|6266.8|6146.8|6266.03|6146.03|6266.8|6146.8|6265.49|6145.49|10
1656480910000|2022-06-29 05:35:10|6266.39|6146.39|6266.28|6146.28|6266.74|6146.74|6266.01|6146.01|10
1656480920000|2022-06-29 05:35:20|6265.49|6145.49|6263.11|6143.11|6265.49|6145.49|6263.11|6143.11|10
1656480930000|2022-06-29 05:35:30|6262.97|6142.97|6262.82|6142.82|6262.97|6142.97|6262.63|6142.63|9
1656480940000|2022-06-29 05:35:40|6263.3|6143.3|6263.45|6143.45|6263.74|6143.74|6263.23|6143.23|10
1656480950000|2022-06-29 05:35:50|6263.29|6143.29|6263.26|6143.26|6263.53|6143.53|6263.16|6143.16|10
1656480960000|2022-06-29 05:36:00|6263.64|6143.64|6262.95|6142.95|6263.64|6143.64|6262.95|6142.95|9
1656480970000|2022-06-29 05:36:10|6262.5|6142.5|6263.6|6143.6|6263.6|6143.6|6262.2|6142.2|10
1656480980000|2022-06-29 05:36:20|6263.82|6143.82|6264.83|6144.83|6264.83|6144.83|6263.82|6143.82|10
1656480990000|2022-06-29 05:36:30|6265.19|6145.19|6265.07|6145.07|6265.24|6145.24|6264.83|6144.83|10
1656481000000|2022-06-29 05:36:40|6264.99|6144.99|6265.48|6145.48|6265.6|6145.6|6264.87|6144.87|10
1656481010000|2022-06-29 05:36:50|6265.53|6145.53|6264.32|6144.32|6265.53|6145.53|6264.32|6144.32|9
1656481020000|2022-06-29 05:37:00|6264.24|6144.24|6264.01|6144.01|6264.24|6144.24|6263.69|6143.69|10
1656481030000|2022-06-29 05:37:10|6263.85|6143.85|6263.25|6143.25|6263.85|6143.85|6263.25|6143.25|9
1656481040000|2022-06-29 05:37:20|6263.21|6143.21|6261.92|6141.92|6263.21|6143.21|6261.92|6141.92|10
1656481050000|2022-06-29 05:37:30|6261.71|6141.71|6259.33|6139.33|6261.71|6141.71|6259.33|6139.33|10
1656481060000|2022-06-29 05:37:40|6259.15|6139.15|6256.51|6136.51|6259.15|6139.15|6256.51|6136.51|10
1656481070000|2022-06-29 05:37:50|6256.57|6136.57|6255.79|6135.79|6256.89|6136.89|6255.61|6135.61|10
1656481080000|2022-06-29 05:38:00|6255.21|6135.21|6253.58|6133.58|6255.23|6135.23|6253.47|6133.47|10
1656481090000|2022-06-29 05:38:10|6253.59|6133.59|6252.74|6132.74|6253.59|6133.59|6252.51|6132.51|10
1656481100000|2022-06-29 05:38:20|6252.52|6132.52|6253.46|6133.46|6253.46|6133.46|6252.52|6132.52|9
1656481110000|2022-06-29 05:38:30|6253.4|6133.4|6255.13|6135.13|6255.13|6135.13|6253.36|6133.36|10
1656481120000|2022-06-29 05:38:40|6255.14|6135.14|6256.95|6136.95|6257.17|6137.17|6255.14|6135.14|10
1656481130000|2022-06-29 05:38:50|6257.01|6137.01|6258.26|6138.26|6258.26|6138.26|6257.01|6137.01|10
1656481140000|2022-06-29 05:39:00|6258.45|6138.45|6258.51|6138.51|6258.7|6138.7|6258.45|6138.45|10
1656481150000|2022-06-29 05:39:10|6258.35|6138.35|6257.42|6137.42|6258.35|6138.35|6257.42|6137.42|10
1656481160000|2022-06-29 05:39:20|6257.24|6137.24|6256.7|6136.7|6257.48|6137.48|6256.7|6136.7|9
1656481170000|2022-06-29 05:39:30|6256.87|6136.87|6255.93|6135.93|6256.91|6136.91|6255.93|6135.93|10
1656481180000|2022-06-29 05:39:40|6255.69|6135.69|6255.53|6135.53|6255.69|6135.69|6255.44|6135.44|10
1656481190000|2022-06-29 05:39:50|6255.57|6135.57|6255.79|6135.79|6255.86|6135.86|6255.57|6135.57|9
1656481200000|2022-06-29 05:40:00|6255.63|6135.63|6255.93|6135.93|6256.27|6136.27|6255.63|6135.63|10
1656481210000|2022-06-29 05:40:10|6256.12|6136.12|6256.04|6136.04|6256.16|6136.16|6255.84|6135.84|10
1656481220000|2022-06-29 05:40:20|6256.12|6136.12|6255.85|6135.85|6256.15|6136.15|6255.64|6135.64|10
1656481230000|2022-06-29 05:40:30|6255.56|6135.56|6254.43|6134.43|6255.56|6135.56|6254.43|6134.43|10
1656481240000|2022-06-29 05:40:40|6254.25|6134.25|6252.83|6132.83|6254.25|6134.25|6252.83|6132.83|10
1656481250000|2022-06-29 05:40:50|6252.86|6132.86|6248.88|6128.88|6252.89|6132.89|6248.88|6128.88|9
1656481260000|2022-06-29 05:41:00|6248.4|6128.4|6247.17|6127.17|6248.4|6128.4|6247.17|6127.17|10
1656481270000|2022-06-29 05:41:10|6247.01|6127.01|6247.95|6127.95|6248.16|6128.16|6247.01|6127.01|10
1656481280000|2022-06-29 05:41:20|6248.39|6128.39|6249.31|6129.31|6249.31|6129.31|6248.04|6128.04|10
1656481290000|2022-06-29 05:41:30|6249.52|6129.52|6251.48|6131.48|6251.48|6131.48|6249.52|6129.52|10
1656481300000|2022-06-29 05:41:40|6251.81|6131.81|6252.49|6132.49|6252.58|6132.58|6251.74|6131.74|10
1656481310000|2022-06-29 05:41:50|6252.65|6132.65|6253.39|6133.39|6253.43|6133.43|6252.65|6132.65|10
1656481320000|2022-06-29 05:42:00|6253.44|6133.44|6252.83|6132.83|6253.44|6133.44|6252.79|6132.79|10
1656481330000|2022-06-29 05:42:10|6252.85|6132.85|6252.82|6132.82|6253.24|6133.24|6252.73|6132.73|10
1656481340000|2022-06-29 05:42:20|6252.5|6132.5|6252.38|6132.38|6252.93|6132.93|6252.38|6132.38|9
1656481350000|2022-06-29 05:42:30|6252.27|6132.27|6252.18|6132.18|6252.37|6132.37|6252.06|6132.06|10
1656481360000|2022-06-29 05:42:40|6252.28|6132.28|6251.73|6131.73|6252.28|6132.28|6251.73|6131.73|10
1656481370000|2022-06-29 05:42:50|6251.72|6131.72|6251.11|6131.11|6251.72|6131.72|6251.08|6131.08|9
1656481380000|2022-06-29 05:43:00|6250.89|6130.89|6251.19|6131.19|6251.19|6131.19|6250.2|6130.2|9
1656481390000|2022-06-29 05:43:10|6251.23|6131.23|6251.3|6131.3|6251.64|6131.64|6251.23|6131.23|9
1656481400000|2022-06-29 05:43:20|6251.25|6131.25|6252.56|6132.56|6252.56|6132.56|6251.25|6131.25|10
1656481410000|2022-06-29 05:43:30|6252.5|6132.5|6252.46|6132.46|6252.59|6132.59|6252.3|6132.3|8
1656481420000|2022-06-29 05:43:40|6252.42|6132.42|6252.53|6132.53|6252.65|6132.65|6252.39|6132.39|8
1656481430000|2022-06-29 05:43:50|6252.71|6132.71|6252.29|6132.29|6252.73|6132.73|6252.29|6132.29|9
1656481440000|2022-06-29 05:44:00|6252.36|6132.36|6253.54|6133.54|6253.54|6133.54|6252.33|6132.33|9
1656481450000|2022-06-29 05:44:10|6253.55|6133.55|6253.43|6133.43|6253.68|6133.68|6253.24|6133.24|10
1656481460000|2022-06-29 05:44:20|6253.63|6133.63|6254.05|6134.05|6254.34|6134.34|6253.63|6133.63|10
1656481470000|2022-06-29 05:44:30|6254.13|6134.13|6254.75|6134.75|6254.81|6134.81|6254.13|6134.13|10
1656481480000|2022-06-29 05:44:40|6254.86|6134.86|6254.98|6134.98|6255|6135|6254.84|6134.84|8
1656481490000|2022-06-29 05:44:50|6255.03|6135.03|6255.1|6135.1|6255.5|6135.5|6254.71|6134.71|10
1656481500000|2022-06-29 05:45:00|6255.02|6135.02|6255.35|6135.35|6255.39|6135.39|6254.98|6134.98|9
1656481510000|2022-06-29 05:45:10|6254.93|6134.93|6254.85|6134.85|6255.06|6135.06|6254.79|6134.79|10
1656481520000|2022-06-29 05:45:20|6254.38|6134.38|6254.08|6134.08|6254.78|6134.78|6254.08|6134.08|10
1656481530000|2022-06-29 05:45:30|6253.8|6133.8|6253.45|6133.45|6254.08|6134.08|6253.45|6133.45|10
1656481540000|2022-06-29 05:45:40|6253.48|6133.48|6252.77|6132.77|6253.48|6133.48|6252.77|6132.77|10
1656481550000|2022-06-29 05:45:50|6252.52|6132.52|6252.8|6132.8|6252.94|6132.94|6252.52|6132.52|10
1656481560000|2022-06-29 05:46:00|6252.5|6132.5|6252.54|6132.54|6252.68|6132.68|6252.37|6132.37|10
1656481570000|2022-06-29 05:46:10|6252.48|6132.48|6252.24|6132.24|6252.79|6132.79|6252.24|6132.24|10
1656481580000|2022-06-29 05:46:20|6252.19|6132.19|6250.74|6130.74|6252.19|6132.19|6250.74|6130.74|10
1656481590000|2022-06-29 05:46:30|6250|6130|6246.56|6126.56|6250|6130|6246.56|6126.56|10
1656481600000|2022-06-29 05:46:40|6246.6|6126.6|6244.16|6124.16|6246.6|6126.6|6243.73|6123.73|10
1656481610000|2022-06-29 05:46:50|6244.31|6124.31|6245.07|6125.07|6245.07|6125.07|6244.31|6124.31|10
1656481620000|2022-06-29 05:47:00|6245.16|6125.16|6245.6|6125.6|6245.79|6125.79|6245.1|6125.1|10
1656481630000|2022-06-29 05:47:10|6245.55|6125.55|6245|6125|6245.65|6125.65|6245|6125|10
1656481640000|2022-06-29 05:47:20|6245.06|6125.06|6245.24|6125.24|6245.34|6125.34|6244.94|6124.94|10
1656481650000|2022-06-29 05:47:30|6245.34|6125.34|6246.01|6126.01|6246.08|6126.08|6245.18|6125.18|9
1656481660000|2022-06-29 05:47:40|6246.45|6126.45|6247.42|6127.42|6247.42|6127.42|6246.45|6126.45|10
1656481670000|2022-06-29 05:47:50|6247.7|6127.7|6249.01|6129.01|6249.01|6129.01|6247.7|6127.7|10
1656481680000|2022-06-29 05:48:00|6248.96|6128.96|6249.47|6129.47|6249.49|6129.49|6248.96|6128.96|10
1656481690000|2022-06-29 05:48:10|6249.46|6129.46|6249.86|6129.86|6249.86|6129.86|6249.4|6129.4|10
1656481700000|2022-06-29 05:48:20|6249.79|6129.79|6249.88|6129.88|6249.88|6129.88|6249.63|6129.63|9
1656481710000|2022-06-29 05:48:30|6250.22|6130.22|6250.12|6130.12|6250.24|6130.24|6250.02|6130.02|10
1656481720000|2022-06-29 05:48:40|6250.22|6130.22|6250.46|6130.46|6250.46|6130.46|6250.1|6130.1|10
1656481730000|2022-06-29 05:48:50|6250.5|6130.5|6250.26|6130.26|6250.5|6130.5|6250.23|6130.23|8
1656481740000|2022-06-29 05:49:00|6250.32|6130.32|6249.96|6129.96|6250.55|6130.55|6249.93|6129.93|10
1656481750000|2022-06-29 05:49:10|6249.97|6129.97|6249.53|6129.53|6250.01|6130.01|6249.41|6129.41|10
1656481760000|2022-06-29 05:49:20|6249.63|6129.63|6247.01|6127.01|6249.66|6129.66|6247.01|6127.01|10
1656481770000|2022-06-29 05:49:30|6244.73|6124.73|6235.83|6115.83|6244.73|6124.73|6235.01|6115.01|10
1656481780000|2022-06-29 05:49:40|6233.9|6113.9|6231.78|6111.78|6234.42|6114.42|6231.78|6111.78|9
1656481790000|2022-06-29 05:49:50|6231.33|6111.33|6228.95|6108.95|6231.33|6111.33|6228.64|6108.64|10
1656481800000|2022-06-29 05:50:00|6229.12|6109.12|6228.99|6108.99|6229.68|6109.68|6228.99|6108.99|10
1656481810000|2022-06-29 05:50:10|6228.95|6108.95|6226.99|6106.99|6228.95|6108.95|6226.85|6106.85|10
1656481820000|2022-06-29 05:50:20|6226.57|6106.57|6224.86|6104.86|6226.57|6106.57|6224.86|6104.86|10
1656481830000|2022-06-29 05:50:30|6224.55|6104.55|6223.67|6103.67|6224.55|6104.55|6223.39|6103.39|10
1656481840000|2022-06-29 05:50:40|6223.75|6103.75|6222.17|6102.17|6223.94|6103.94|6222.17|6102.17|10
1656481850000|2022-06-29 05:50:50|6221.83|6101.83|6220.22|6100.22|6221.83|6101.83|6220.22|6100.22|9
1656481860000|2022-06-29 05:51:00|6219.77|6099.77|6220.65|6100.65|6220.75|6100.75|6219.7|6099.7|10
1656481870000|2022-06-29 05:51:10|6220.87|6100.87|6222.34|6102.34|6222.34|6102.34|6220.73|6100.73|10
1656481880000|2022-06-29 05:51:20|6221.88|6101.88|6220.07|6100.07|6222.36|6102.36|6220.07|6100.07|10
1656481890000|2022-06-29 05:51:30|6220.05|6100.05|6219.83|6099.83|6220.05|6100.05|6219.73|6099.73|8
1656481900000|2022-06-29 05:51:40|6219.95|6099.95|6220.52|6100.52|6220.52|6100.52|6219.71|6099.71|10
1656481910000|2022-06-29 05:51:50|6220.53|6100.53|6220.09|6100.09|6220.66|6100.66|6220.09|6100.09|10
1656481920000|2022-06-29 05:52:00|6220.18|6100.18|6219.81|6099.81|6220.23|6100.23|6219.66|6099.66|10
1656481930000|2022-06-29 05:52:10|6220.23|6100.23|6219.69|6099.69|6220.66|6100.66|6219.55|6099.55|10
1656481940000|2022-06-29 05:52:20|6219.55|6099.55|6220.03|6100.03|6220.16|6100.16|6219.43|6099.43|10
1656481950000|2022-06-29 05:52:30|6220.12|6100.12|6223.55|6103.55|6223.55|6103.55|6220.01|6100.01|9
1656481960000|2022-06-29 05:52:40|6223.69|6103.69|6218.78|6098.78|6223.85|6103.85|6218.78|6098.78|10
1656481970000|2022-06-29 05:52:50|6218.51|6098.51|6218.46|6098.46|6218.51|6098.51|6218.11|6098.11|10
1656481980000|2022-06-29 05:53:00|6218.49|6098.49|6218|6098|6218.66|6098.66|6217.95|6097.95|10
1656481990000|2022-06-29 05:53:10|6218.28|6098.28|6218.14|6098.14|6218.79|6098.79|6217.96|6097.96|10
1656482000000|2022-06-29 05:53:20|6217.9|6097.9|6218.04|6098.04|6218.17|6098.17|6217.7|6097.7|10
1656482010000|2022-06-29 05:53:30|6218.09|6098.09|6218.31|6098.31|6218.31|6098.31|6218.02|6098.02|8
1656482020000|2022-06-29 05:53:40|6218.41|6098.41|6220.03|6100.03|6220.03|6100.03|6218.41|6098.41|10
1656482030000|2022-06-29 05:53:50|6220.3|6100.3|6220.94|6100.94|6220.96|6100.96|6220.29|6100.29|10
1656482040000|2022-06-29 05:54:00|6220.96|6100.96|6222.2|6102.2|6222.2|6102.2|6220.96|6100.96|10
1656482050000|2022-06-29 05:54:10|6222.13|6102.13|6222.65|6102.65|6222.65|6102.65|6221.87|6101.87|10
1656482060000|2022-06-29 05:54:20|6222.75|6102.75|6223.76|6103.76|6223.76|6103.76|6222.75|6102.75|10
1656482070000|2022-06-29 05:54:30|6224.02|6104.02|6224.45|6104.45|6224.45|6104.45|6223.81|6103.81|10
1656482080000|2022-06-29 05:54:40|6224.48|6104.48|6227.69|6107.69|6227.69|6107.69|6224.48|6104.48|10
1656482090000|2022-06-29 05:54:50|6227.88|6107.88|6228.56|6108.56|6228.56|6108.56|6227.88|6107.88|10
1656482100000|2022-06-29 05:55:00|6228.62|6108.62|6231.03|6111.03|6231.23|6111.23|6228.62|6108.62|10
1656482110000|2022-06-29 05:55:10|6230.92|6110.92|6230.23|6110.23|6230.92|6110.92|6230.23|6110.23|10
1656482120000|2022-06-29 05:55:20|6229.61|6109.61|6227.19|6107.19|6229.61|6109.61|6227.19|6107.19|10
1656482130000|2022-06-29 05:55:30|6227.28|6107.28|6227.47|6107.47|6227.62|6107.62|6227.17|6107.17|9
1656482140000|2022-06-29 05:55:40|6227.52|6107.52|6230.67|6110.67|6230.67|6110.67|6227.52|6107.52|10
1656482150000|2022-06-29 05:55:50|6230.78|6110.78|6234.59|6114.59|6234.59|6114.59|6230.78|6110.78|9
1656482160000|2022-06-29 05:56:00|6234.28|6114.28|6235.21|6115.21|6235.21|6115.21|6234.28|6114.28|9
1656482170000|2022-06-29 05:56:10|6235.39|6115.39|6236.58|6116.58|6236.58|6116.58|6235.39|6115.39|10
1656482180000|2022-06-29 05:56:20|6236.77|6116.77|6236.77|6116.77|6236.89|6116.89|6236.53|6116.53|10
1656482190000|2022-06-29 05:56:30|6236.9|6116.9|6236.73|6116.73|6236.9|6116.9|6236.3|6116.3|9
1656482200000|2022-06-29 05:56:40|6236.41|6116.41|6235.26|6115.26|6236.41|6116.41|6235.26|6115.26|10
1656482210000|2022-06-29 05:56:50|6235.02|6115.02|6235.52|6115.52|6235.57|6115.57|6235.02|6115.02|10
1656482220000|2022-06-29 05:57:00|6235.67|6115.67|6234.68|6114.68|6235.74|6115.74|6234.68|6114.68|10
1656482230000|2022-06-29 05:57:10|6234.83|6114.83|6234.84|6114.84|6235.17|6115.17|6234.63|6114.63|10
1656482240000|2022-06-29 05:57:20|6234.78|6114.78|6234.96|6114.96|6234.96|6114.96|6234.46|6114.46|10
1656482250000|2022-06-29 05:57:30|6234.53|6114.53|6236.76|6116.76|6236.76|6116.76|6234.51|6114.51|10
1656482260000|2022-06-29 05:57:40|6237.21|6117.21|6237.66|6117.66|6237.66|6117.66|6237.21|6117.21|9
1656482270000|2022-06-29 05:57:50|6238|6118|6239.77|6119.77|6239.77|6119.77|6238|6118|10
1656482280000|2022-06-29 05:58:00|6240.04|6120.04|6240.44|6120.44|6240.44|6120.44|6240.04|6120.04|10
1656482290000|2022-06-29 05:58:10|6240.41|6120.41|6241.55|6121.55|6241.62|6121.62|6240.3|6120.3|9
1656482300000|2022-06-29 05:58:20|6241.74|6121.74|6243.22|6123.22|6243.35|6123.35|6241.52|6121.52|10
1656482310000|2022-06-29 05:58:30|6243.77|6123.77|6246.65|6126.65|6246.65|6126.65|6243.59|6123.59|9
1656482320000|2022-06-29 05:58:40|6246.94|6126.94|6247.01|6127.01|6247.04|6127.04|6246.69|6126.69|9
1656482330000|2022-06-29 05:58:50|6246.77|6126.77|6248.97|6128.97|6248.97|6128.97|6246.68|6126.68|10
1656482340000|2022-06-29 05:59:00|6248.64|6128.64|6251.5|6131.5|6251.5|6131.5|6248.64|6128.64|9
1656482350000|2022-06-29 05:59:10|6250.8|6130.8|6248.6|6128.6|6250.8|6130.8|6248.6|6128.6|10
1656482360000|2022-06-29 05:59:20|6248.41|6128.41|6245.75|6125.75|6248.41|6128.41|6245.75|6125.75|10
1656482370000|2022-06-29 05:59:30|6245.14|6125.14|6243.99|6123.99|6245.14|6125.14|6243.94|6123.94|10
1656482380000|2022-06-29 05:59:40|6244.24|6124.24|6243.48|6123.48|6244.26|6124.26|6243.46|6123.46|10
1656482390000|2022-06-29 05:59:50|6243.6|6123.6|6242.07|6122.07|6243.6|6123.6|6242.07|6122.07|10
1656482400000|2022-06-29 06:00:00|6241.93|6121.93|6242.52|6122.52|6242.7|6122.7|6241.93|6121.93|10
1656482410000|2022-06-29 06:00:10|6242.44|6122.44|6241.82|6121.82|6242.44|6122.44|6241.76|6121.76|8
1656482420000|2022-06-29 06:00:20|6241.62|6121.62|6240.79|6120.79|6241.62|6121.62|6240.79|6120.79|10
1656482430000|2022-06-29 06:00:30|6240.84|6120.84|6240.89|6120.89|6240.99|6120.99|6240.79|6120.79|9
1656482440000|2022-06-29 06:00:40|6240.95|6120.95|6240.56|6120.56|6241.08|6121.08|6240.56|6120.56|9
1656482450000|2022-06-29 06:00:50|6240.27|6120.27|6239.93|6119.93|6240.3|6120.3|6239.77|6119.77|10
1656482460000|2022-06-29 06:01:00|6240.17|6120.17|6239.25|6119.25|6240.17|6120.17|6239.25|6119.25|9
1656482470000|2022-06-29 06:01:10|6239.34|6119.34|6238.49|6118.49|6239.34|6119.34|6237.87|6117.87|10
1656482480000|2022-06-29 06:01:20|6237.7|6117.7|6238.87|6118.87|6238.87|6118.87|6237.7|6117.7|10
1656482490000|2022-06-29 06:01:30|6239|6119|6239.91|6119.91|6239.92|6119.92|6239|6119|10
1656482500000|2022-06-29 06:01:40|6239.93|6119.93|6239.49|6119.49|6239.93|6119.93|6239.49|6119.49|9
1656482510000|2022-06-29 06:01:50|6239.18|6119.18|6238.86|6118.86|6239.18|6119.18|6238.85|6118.85|9
1656482520000|2022-06-29 06:02:00|6238.79|6118.79|6238.63|6118.63|6238.93|6118.93|6238.48|6118.48|10
1656482530000|2022-06-29 06:02:10|6238.53|6118.53|6238.74|6118.74|6238.94|6118.94|6238.52|6118.52|10
1656482540000|2022-06-29 06:02:20|6238.86|6118.86|6239.15|6119.15|6239.38|6119.38|6238.86|6118.86|8
1656482550000|2022-06-29 06:02:30|6239.08|6119.08|6239.82|6119.82|6239.84|6119.84|6238.99|6118.99|10
1656482560000|2022-06-29 06:02:40|6239.72|6119.72|6239.86|6119.86|6240.13|6120.13|6239.72|6119.72|10
1656482570000|2022-06-29 06:02:50|6239.76|6119.76|6240.99|6120.99|6240.99|6120.99|6239.76|6119.76|10
1656482580000|2022-06-29 06:03:00|6240.87|6120.87|6240.82|6120.82|6241.04|6121.04|6240.75|6120.75|10
1656482590000|2022-06-29 06:03:10|6240.81|6120.81|6240.97|6120.97|6241.02|6121.02|6240.73|6120.73|10
1656482600000|2022-06-29 06:03:20|6241.21|6121.21|6241.63|6121.63|6242.12|6122.12|6241.21|6121.21|10
1656482610000|2022-06-29 06:03:30|6241.56|6121.56|6241.93|6121.93|6241.93|6121.93|6241.34|6121.34|10
1656482620000|2022-06-29 06:03:40|6241.79|6121.79|6240.65|6120.65|6241.86|6121.86|6240.65|6120.65|10
1656482630000|2022-06-29 06:03:50|6240.49|6120.49|6240.37|6120.37|6240.66|6120.66|6240.37|6120.37|10
1656482640000|2022-06-29 06:04:00|6240.41|6120.41|6240.14|6120.14|6240.41|6120.41|6240.09|6120.09|10
1656482650000|2022-06-29 06:04:10|6240.24|6120.24|6239.72|6119.72|6240.24|6120.24|6239.66|6119.66|10
1656482660000|2022-06-29 06:04:20|6239.81|6119.81|6238.92|6118.92|6239.81|6119.81|6238.92|6118.92|10
1656482670000|2022-06-29 06:04:30|6238.93|6118.93|6237.35|6117.35|6239|6119|6237.35|6117.35|9
1656482680000|2022-06-29 06:04:40|6237.19|6117.19|6237.5|6117.5|6237.5|6117.5|6237.13|6117.13|9
1656482690000|2022-06-29 06:04:50|6237.69|6117.69|6237.29|6117.29|6237.69|6117.69|6236.98|6116.98|10
1656482700000|2022-06-29 06:05:00|6237.22|6117.22|6236.95|6116.95|6237.9|6117.9|6236.85|6116.85|10
1656482710000|2022-06-29 06:05:10|6236.93|6116.93|6235.84|6115.84|6237.25|6117.25|6235.5|6115.5|9
1656482720000|2022-06-29 06:05:20|6235.45|6115.45|6234.17|6114.17|6235.5|6115.5|6234.16|6114.16|10
1656482730000|2022-06-29 06:05:30|6233.94|6113.94|6234.01|6114.01|6234.84|6114.84|6233.26|6113.26|10
1656482740000|2022-06-29 06:05:40|6234.06|6114.06|6232.83|6112.83|6234.33|6114.33|6232.77|6112.77|9
1656482750000|2022-06-29 06:05:50|6232.84|6112.84|6230.92|6110.92|6232.84|6112.84|6230.92|6110.92|9
1656482760000|2022-06-29 06:06:00|6230.93|6110.93|6228.77|6108.77|6230.93|6110.93|6228.75|6108.75|10
1656482770000|2022-06-29 06:06:10|6228.5|6108.5|6229.17|6109.17|6229.17|6109.17|6228.15|6108.15|10
1656482780000|2022-06-29 06:06:20|6229.21|6109.21|6228.84|6108.84|6229.34|6109.34|6228.84|6108.84|10
1656482790000|2022-06-29 06:06:30|6228.99|6108.99|6228.69|6108.69|6229.01|6109.01|6228.55|6108.55|10
1656482800000|2022-06-29 06:06:40|6228.54|6108.54|6225.75|6105.75|6228.54|6108.54|6225.75|6105.75|10
1656482810000|2022-06-29 06:06:50|6225.4|6105.4|6216.78|6096.78|6225.4|6105.4|6216.78|6096.78|10
1656482820000|2022-06-29 06:07:00|6216.77|6096.77|6216.17|6096.17|6217.18|6097.18|6215.82|6095.82|10
1656482830000|2022-06-29 06:07:10|6216.32|6096.32|6216.24|6096.24|6216.78|6096.78|6215.99|6095.99|10
1656482840000|2022-06-29 06:07:20|6216.44|6096.44|6215.83|6095.83|6216.52|6096.52|6215.83|6095.83|10
1656482850000|2022-06-29 06:07:30|6214.63|6094.63|6209.34|6089.34|6214.63|6094.63|6209.34|6089.34|10
1656482860000|2022-06-29 06:07:40|6208.22|6088.22|6209.73|6089.73|6209.96|6089.96|6207.91|6087.91|10
1656482870000|2022-06-29 06:07:50|6209.92|6089.92|6211.06|6091.06|6211.12|6091.12|6209.92|6089.92|9
1656482880000|2022-06-29 06:08:00|6211.24|6091.24|6211.05|6091.05|6211.97|6091.97|6211.05|6091.05|10
1656482890000|2022-06-29 06:08:10|6211.02|6091.02|6211.84|6091.84|6211.84|6091.84|6211.02|6091.02|9
1656482900000|2022-06-29 06:08:20|6211.97|6091.97|6214.19|6094.19|6214.19|6094.19|6211.97|6091.97|10
1656482910000|2022-06-29 06:08:30|6214.73|6094.73|6217.01|6097.01|6217.05|6097.05|6214.73|6094.73|10
1656482920000|2022-06-29 06:08:40|6217.36|6097.36|6218.81|6098.81|6218.85|6098.85|6217.36|6097.36|10
1656482930000|2022-06-29 06:08:50|6218.8|6098.8|6219.89|6099.89|6219.89|6099.89|6218.8|6098.8|10
1656482940000|2022-06-29 06:09:00|6220.25|6100.25|6220.03|6100.03|6220.27|6100.27|6220.01|6100.01|10
1656482950000|2022-06-29 06:09:10|6220.06|6100.06|6221.11|6101.11|6221.11|6101.11|6220.01|6100.01|10
1656482960000|2022-06-29 06:09:20|6221.14|6101.14|6221.22|6101.22|6221.9|6101.9|6221.14|6101.14|10
1656482970000|2022-06-29 06:09:30|6221.89|6101.89|6221.15|6101.15|6221.89|6101.89|6221.15|6101.15|10
1656482980000|2022-06-29 06:09:40|6221.23|6101.23|6221.2|6101.2|6221.43|6101.43|6221.14|6101.14|8
1656482990000|2022-06-29 06:09:50|6221.07|6101.07|6220.26|6100.26|6221.13|6101.13|6220.26|6100.26|10
1656483000000|2022-06-29 06:10:00|6220.24|6100.24|6220.14|6100.14|6220.24|6100.24|6219.86|6099.86|9
1656483010000|2022-06-29 06:10:10|6220.22|6100.22|6220.6|6100.6|6220.6|6100.6|6219.84|6099.84|10
1656483020000|2022-06-29 06:10:20|6220.73|6100.73|6221.09|6101.09|6221.58|6101.58|6220.73|6100.73|8
1656483030000|2022-06-29 06:10:30|6221.1|6101.1|6222.2|6102.2|6222.33|6102.33|6220.99|6100.99|10
1656483040000|2022-06-29 06:10:40|6222.51|6102.51|6224.86|6104.86|6225|6105|6222.51|6102.51|10
1656483050000|2022-06-29 06:10:50|6225.03|6105.03|6225.1|6105.1|6225.1|6105.1|6224.65|6104.65|9
1656483060000|2022-06-29 06:11:00|6224.9|6104.9|6225.33|6105.33|6225.33|6105.33|6224.45|6104.45|10
1656483070000|2022-06-29 06:11:10|6225.4|6105.4|6226.62|6106.62|6226.68|6106.68|6225.4|6105.4|10
1656483080000|2022-06-29 06:11:20|6226.78|6106.78|6228.5|6108.5|6228.57|6108.57|6226.78|6106.78|10
1656483090000|2022-06-29 06:11:30|6228.63|6108.63|6228.65|6108.65|6228.74|6108.74|6228.54|6108.54|10
1656483100000|2022-06-29 06:11:40|6228.62|6108.62|6228.14|6108.14|6228.62|6108.62|6228.14|6108.14|9
1656483110000|2022-06-29 06:11:50|6228.32|6108.32|6228.84|6108.84|6228.84|6108.84|6228.29|6108.29|10
1656483120000|2022-06-29 06:12:00|6228.89|6108.89|6228.42|6108.42|6228.89|6108.89|6228.38|6108.38|8
1656483130000|2022-06-29 06:12:10|6228.6|6108.6|6228.81|6108.81|6228.81|6108.81|6228.45|6108.45|10
1656483140000|2022-06-29 06:12:20|6228.82|6108.82|6229.35|6109.35|6229.35|6109.35|6228.79|6108.79|10
1656483150000|2022-06-29 06:12:30|6229.49|6109.49|6230.54|6110.54|6230.59|6110.59|6229.49|6109.49|10
1656483160000|2022-06-29 06:12:40|6230.61|6110.61|6230.34|6110.34|6230.65|6110.65|6229.66|6109.66|9
1656483170000|2022-06-29 06:12:50|6230.3|6110.3|6228.66|6108.66|6230.3|6110.3|6228.66|6108.66|9
1656483180000|2022-06-29 06:13:00|6228.5|6108.5|6227.13|6107.13|6228.8|6108.8|6226.9|6106.9|10
1656483190000|2022-06-29 06:13:10|6227.04|6107.04|6226.45|6106.45|6227.04|6107.04|6226.31|6106.31|10
1656483200000|2022-06-29 06:13:20|6226.18|6106.18|6226.03|6106.03|6226.48|6106.48|6225.58|6105.58|10
1656483210000|2022-06-29 06:13:30|6226.07|6106.07|6225.62|6105.62|6226.07|6106.07|6225.27|6105.27|10
1656483220000|2022-06-29 06:13:40|6225.46|6105.46|6225.25|6105.25|6225.46|6105.46|6225.08|6105.08|9
1656483230000|2022-06-29 06:13:50|6225.21|6105.21|6224.11|6104.11|6225.26|6105.26|6224.11|6104.11|10
1656483240000|2022-06-29 06:14:00|6223.7|6103.7|6222.39|6102.39|6223.7|6103.7|6222.39|6102.39|10
1656483250000|2022-06-29 06:14:10|6222.3|6102.3|6222.52|6102.52|6222.56|6102.56|6222.25|6102.25|10
1656483260000|2022-06-29 06:14:20|6222.59|6102.59|6221.85|6101.85|6222.63|6102.63|6221.85|6101.85|10
1656483270000|2022-06-29 06:14:30|6221.77|6101.77|6221.25|6101.25|6221.9|6101.9|6221.25|6101.25|10
1656483280000|2022-06-29 06:14:40|6221.22|6101.22|6221.04|6101.04|6221.63|6101.63|6221.04|6101.04|10
1656483290000|2022-06-29 06:14:50|6221.19|6101.19|6222.15|6102.15|6222.15|6102.15|6221.19|6101.19|10
1656483300000|2022-06-29 06:15:00|6222.66|6102.66|6221.83|6101.83|6222.9|6102.9|6221.83|6101.83|10
1656483310000|2022-06-29 06:15:10|6221.99|6101.99|6223.81|6103.81|6223.81|6103.81|6221.99|6101.99|10
1656483320000|2022-06-29 06:15:20|6223.36|6103.36|6223.71|6103.71|6224.23|6104.23|6223.33|6103.33|10
1656483330000|2022-06-29 06:15:30|6224.32|6104.32|6224.31|6104.31|6224.83|6104.83|6224.26|6104.26|10
1656483340000|2022-06-29 06:15:40|6224.17|6104.17|6224.05|6104.05|6224.45|6104.45|6223.74|6103.74|10
1656483350000|2022-06-29 06:15:50|6223.58|6103.58|6224.31|6104.31|6224.51|6104.51|6223.58|6103.58|10
1656483360000|2022-06-29 06:16:00|6224.65|6104.65|6225.46|6105.46|6225.98|6105.98|6224.65|6104.65|10
1656483370000|2022-06-29 06:16:10|6225.29|6105.29|6225.05|6105.05|6225.33|6105.33|6225.05|6105.05|9
1656483380000|2022-06-29 06:16:20|6224.99|6104.99|6225.02|6105.02|6225.07|6105.07|6224.94|6104.94|8
1656483390000|2022-06-29 06:16:30|6225.08|6105.08|6224.8|6104.8|6225.08|6105.08|6224.8|6104.8|8
1656483400000|2022-06-29 06:16:40|6224.84|6104.84|6226.52|6106.52|6226.52|6106.52|6224.84|6104.84|10
1656483410000|2022-06-29 06:16:50|6226.44|6106.44|6226.36|6106.36|6226.64|6106.64|6226.32|6106.32|10
1656483420000|2022-06-29 06:17:00|6226.18|6106.18|6226.89|6106.89|6226.89|6106.89|6226.18|6106.18|10
1656483430000|2022-06-29 06:17:10|6226.73|6106.73|6225.88|6105.88|6226.76|6106.76|6225.88|6105.88|10
1656483440000|2022-06-29 06:17:20|6225.67|6105.67|6225.35|6105.35|6225.83|6105.83|6225.35|6105.35|10
1656483450000|2022-06-29 06:17:30|6225.21|6105.21|6224.6|6104.6|6225.32|6105.32|6224.6|6104.6|9
1656483460000|2022-06-29 06:17:40|6224.64|6104.64|6224.83|6104.83|6225.06|6105.06|6224.46|6104.46|10
1656483470000|2022-06-29 06:17:50|6224.68|6104.68|6224.32|6104.32|6224.68|6104.68|6224.28|6104.28|8
1656483480000|2022-06-29 06:18:00|6224.23|6104.23|6224.03|6104.03|6224.4|6104.4|6224.03|6104.03|8
1656483490000|2022-06-29 06:18:10|6223.86|6103.86|6223.16|6103.16|6223.86|6103.86|6223.01|6103.01|10
1656483500000|2022-06-29 06:18:20|6223.23|6103.23|6223.75|6103.75|6223.75|6103.75|6223.2|6103.2|10
1656483510000|2022-06-29 06:18:30|6223.79|6103.79|6223.51|6103.51|6223.83|6103.83|6223.51|6103.51|8
1656483520000|2022-06-29 06:18:40|6223.65|6103.65|6224|6104|6224.04|6104.04|6223.65|6103.65|10
1656483530000|2022-06-29 06:18:50|6223.71|6103.71|6223.73|6103.73|6223.86|6103.86|6223.55|6103.55|10
1656483540000|2022-06-29 06:19:00|6223.76|6103.76|6223.22|6103.22|6223.76|6103.76|6223.18|6103.18|10
1656483550000|2022-06-29 06:19:10|6223.21|6103.21|6223.51|6103.51|6223.51|6103.51|6223.13|6103.13|10
1656483560000|2022-06-29 06:19:20|6223.53|6103.53|6219.15|6099.15|6223.53|6103.53|6219.15|6099.15|10
1656483570000|2022-06-29 06:19:30|6219.14|6099.14|6216.89|6096.89|6219.14|6099.14|6216.76|6096.76|10
1656483580000|2022-06-29 06:19:40|6216.61|6096.61|6213.81|6093.81|6216.61|6096.61|6213.81|6093.81|9
1656483590000|2022-06-29 06:19:50|6213.84|6093.84|6212.95|6092.95|6213.84|6093.84|6212.95|6092.95|10
1656483600000|2022-06-29 06:20:00|6213.2|6093.2|6213.11|6093.11|6213.2|6093.2|6212.65|6092.65|8
1656483610000|2022-06-29 06:20:10|6213.22|6093.22|6211.43|6091.43|6213.22|6093.22|6211.4|6091.4|10
1656483620000|2022-06-29 06:20:20|6211.47|6091.47|6211.32|6091.32|6211.85|6091.85|6211.32|6091.32|10
1656483630000|2022-06-29 06:20:30|6211.31|6091.31|6212.7|6092.7|6212.75|6092.75|6211.25|6091.25|10
1656483640000|2022-06-29 06:20:40|6213.29|6093.29|6214.37|6094.37|6214.37|6094.37|6213.29|6093.29|10
1656483650000|2022-06-29 06:20:50|6214.5|6094.5|6214.32|6094.32|6214.62|6094.62|6214.13|6094.13|9
1656483660000|2022-06-29 06:21:00|6214.47|6094.47|6214.55|6094.55|6214.66|6094.66|6214.18|6094.18|10
1656483670000|2022-06-29 06:21:10|6214.82|6094.82|6213.92|6093.92|6214.82|6094.82|6213.92|6093.92|10
1656483680000|2022-06-29 06:21:20|6213.88|6093.88|6213.75|6093.75|6214.05|6094.05|6213.73|6093.73|8
1656483690000|2022-06-29 06:21:30|6213.67|6093.67|6213.19|6093.19|6213.75|6093.75|6213.19|6093.19|10
1656483700000|2022-06-29 06:21:40|6212.94|6092.94|6213.32|6093.32|6213.51|6093.51|6212.94|6092.94|10
1656483710000|2022-06-29 06:21:50|6213.26|6093.26|6211.25|6091.25|6213.26|6093.26|6211.25|6091.25|9
1656483720000|2022-06-29 06:22:00|6211.04|6091.04|6205.25|6085.25|6211.04|6091.04|6205.25|6085.25|10
1656483730000|2022-06-29 06:22:10|6204.69|6084.69|6199.1|6079.1|6204.69|6084.69|6199.1|6079.1|10
1656483740000|2022-06-29 06:22:20|6199.11|6079.11|6197.6|6077.6|6199.11|6079.11|6197.22|6077.22|10
1656483750000|2022-06-29 06:22:30|6198.33|6078.33|6200.9|6080.9|6200.9|6080.9|6198.33|6078.33|9
1656483760000|2022-06-29 06:22:40|6200.98|6080.98|6204.77|6084.77|6204.85|6084.85|6200.98|6080.98|10
1656483770000|2022-06-29 06:22:50|6204.63|6084.63|6203.36|6083.36|6204.85|6084.85|6203.36|6083.36|10
1656483780000|2022-06-29 06:23:00|6203.65|6083.65|6203.97|6083.97|6204.04|6084.04|6203.65|6083.65|10
1656483790000|2022-06-29 06:23:10|6204.38|6084.38|6205.91|6085.91|6205.95|6085.95|6204.38|6084.38|9
1656483800000|2022-06-29 06:23:20|6206.23|6086.23|6206.86|6086.86|6207.03|6087.03|6206.13|6086.13|10
1656483810000|2022-06-29 06:23:30|6206.99|6086.99|6212.37|6092.37|6212.89|6092.89|6206.99|6086.99|10
1656483820000|2022-06-29 06:23:40|6213.53|6093.53|6218.94|6098.94|6218.94|6098.94|6213.53|6093.53|10
1656483830000|2022-06-29 06:23:50|6218.93|6098.93|6219.19|6099.19|6219.68|6099.68|6218.93|6098.93|10
1656483840000|2022-06-29 06:24:00|6219.31|6099.31|6219.32|6099.32|6219.32|6099.32|6218.74|6098.74|10
1656483850000|2022-06-29 06:24:10|6219.29|6099.29|6219.94|6099.94|6220.61|6100.61|6219.29|6099.29|10
1656483860000|2022-06-29 06:24:20|6220.08|6100.08|6220.57|6100.57|6221.04|6101.04|6220.08|6100.08|10
1656483870000|2022-06-29 06:24:30|6220.62|6100.62|6220.74|6100.74|6220.88|6100.88|6220.44|6100.44|10
1656483880000|2022-06-29 06:24:40|6220.85|6100.85|6220.75|6100.75|6221.03|6101.03|6220.66|6100.66|10
1656483890000|2022-06-29 06:24:50|6220.74|6100.74|6221.22|6101.22|6221.22|6101.22|6220.74|6100.74|8
1656483900000|2022-06-29 06:25:00|6221.21|6101.21|6221.89|6101.89|6221.89|6101.89|6221.07|6101.07|10
1656483910000|2022-06-29 06:25:10|6221.92|6101.92|6222.14|6102.14|6222.14|6102.14|6221.92|6101.92|9
1656483920000|2022-06-29 06:25:20|6222.13|6102.13|6222.87|6102.87|6222.87|6102.87|6222.13|6102.13|10
1656483930000|2022-06-29 06:25:30|6222.96|6102.96|6223.93|6103.93|6223.93|6103.93|6222.96|6102.96|10
1656483940000|2022-06-29 06:25:40|6223.72|6103.72|6224.07|6104.07|6224.07|6104.07|6223.44|6103.44|10
1656483950000|2022-06-29 06:25:50|6224.56|6104.56|6226.32|6106.32|6226.64|6106.64|6224.56|6104.56|10
1656483960000|2022-06-29 06:26:00|6226.72|6106.72|6227.23|6107.23|6227.23|6107.23|6226.61|6106.61|9
1656483970000|2022-06-29 06:26:10|6227.08|6107.08|6227.4|6107.4|6227.4|6107.4|6226.79|6106.79|10
1656483980000|2022-06-29 06:26:20|6227.39|6107.39|6227.84|6107.84|6227.85|6107.85|6227.24|6107.24|10
1656483990000|2022-06-29 06:26:30|6227.92|6107.92|6228.25|6108.25|6228.25|6108.25|6227.89|6107.89|10
1656484000000|2022-06-29 06:26:40|6228.53|6108.53|6228.66|6108.66|6228.98|6108.98|6228.53|6108.53|9
1656484010000|2022-06-29 06:26:50|6228.86|6108.86|6228.75|6108.75|6229.2|6109.2|6228.74|6108.74|10
1656484020000|2022-06-29 06:27:00|6228.77|6108.77|6228.85|6108.85|6229.05|6109.05|6228.54|6108.54|10
1656484030000|2022-06-29 06:27:10|6229.12|6109.12|6230.72|6110.72|6230.72|6110.72|6229.12|6109.12|10
1656484040000|2022-06-29 06:27:20|6231.02|6111.02|6231.23|6111.23|6231.36|6111.36|6230.61|6110.61|9
1656484050000|2022-06-29 06:27:30|6231.27|6111.27|6231.31|6111.31|6231.45|6111.45|6231.23|6111.23|10
1656484060000|2022-06-29 06:27:40|6231.3|6111.3|6231.39|6111.39|6231.43|6111.43|6231.22|6111.22|10
1656484070000|2022-06-29 06:27:50|6231.34|6111.34|6231.45|6111.45|6231.45|6111.45|6230.92|6110.92|9
1656484080000|2022-06-29 06:28:00|6231.6|6111.6|6231.66|6111.66|6231.73|6111.73|6231.48|6111.48|10
1656484090000|2022-06-29 06:28:10|6231.62|6111.62|6231.39|6111.39|6231.62|6111.62|6231.36|6111.36|8
1656484100000|2022-06-29 06:28:20|6231.48|6111.48|6229.95|6109.95|6231.53|6111.53|6229.95|6109.95|9
1656484110000|2022-06-29 06:28:30|6229.86|6109.86|6229.58|6109.58|6229.91|6109.91|6229.53|6109.53|10
1656484120000|2022-06-29 06:28:40|6229.59|6109.59|6229.53|6109.53|6229.71|6109.71|6229.33|6109.33|10
1656484130000|2022-06-29 06:28:50|6229.48|6109.48|6229.21|6109.21|6229.48|6109.48|6229.08|6109.08|10
1656484140000|2022-06-29 06:29:00|6229.4|6109.4|6229.54|6109.54|6229.57|6109.57|6229.36|6109.36|10
1656484150000|2022-06-29 06:29:10|6229.75|6109.75|6230.07|6110.07|6230.16|6110.16|6229.66|6109.66|9
1656484160000|2022-06-29 06:29:20|6230.23|6110.23|6232.07|6112.07|6232.07|6112.07|6230.12|6110.12|10
1656484170000|2022-06-29 06:29:30|6232.65|6112.65|6234.76|6114.76|6234.95|6114.95|6232.5|6112.5|10
1656484180000|2022-06-29 06:29:40|6234.49|6114.49|6236.43|6116.43|6236.49|6116.49|6234.49|6114.49|10
1656484190000|2022-06-29 06:29:50|6236.29|6116.29|6237.71|6117.71|6237.71|6117.71|6236.29|6116.29|9
1656484200000|2022-06-29 06:30:00|6237.66|6117.66|6239.47|6119.47|6239.47|6119.47|6237.66|6117.66|9
1656484210000|2022-06-29 06:30:10|6239.24|6119.24|6239.39|6119.39|6239.39|6119.39|6238.9|6118.9|9
1656484220000|2022-06-29 06:30:20|6239.47|6119.47|6239.33|6119.33|6239.47|6119.47|6238.96|6118.96|9
1656484230000|2022-06-29 06:30:30|6239.05|6119.05|6239.38|6119.38|6239.54|6119.54|6238.92|6118.92|10
1656484240000|2022-06-29 06:30:40|6239.44|6119.44|6239.24|6119.24|6239.65|6119.65|6239.24|6119.24|9
1656484250000|2022-06-29 06:30:50|6239.32|6119.32|6240.94|6120.94|6240.94|6120.94|6239.32|6119.32|10
1656484260000|2022-06-29 06:31:00|6240.93|6120.93|6241.2|6121.2|6241.2|6121.2|6240.69|6120.69|10
1656484270000|2022-06-29 06:31:10|6241.19|6121.19|6241.55|6121.55|6241.63|6121.63|6241.1|6121.1|10
1656484280000|2022-06-29 06:31:20|6241.64|6121.64|6241.67|6121.67|6241.86|6121.86|6241.64|6121.64|10
1656484290000|2022-06-29 06:31:30|6241.62|6121.62|6242.01|6122.01|6242.04|6122.04|6241.62|6121.62|10
1656484300000|2022-06-29 06:31:40|6241.98|6121.98|6241.76|6121.76|6242.19|6122.19|6241.76|6121.76|9
1656484310000|2022-06-29 06:31:50|6242|6122|6242.79|6122.79|6242.79|6122.79|6242|6122|10
1656484320000|2022-06-29 06:32:00|6242.55|6122.55|6242.6|6122.6|6243.22|6123.22|6242.32|6122.32|10
1656484330000|2022-06-29 06:32:10|6243.11|6123.11|6243.89|6123.89|6244.08|6124.08|6243.11|6123.11|10
1656484340000|2022-06-29 06:32:20|6244.13|6124.13|6243.46|6123.46|6244.13|6124.13|6243.2|6123.2|10
1656484350000|2022-06-29 06:32:30|6243.26|6123.26|6244.05|6124.05|6244.16|6124.16|6243.26|6123.26|9
1656484360000|2022-06-29 06:32:40|6244.22|6124.22|6244.8|6124.8|6244.8|6124.8|6244.01|6124.01|10
1656484370000|2022-06-29 06:32:50|6245.01|6125.01|6245.48|6125.48|6245.48|6125.48|6244.89|6124.89|10
1656484380000|2022-06-29 06:33:00|6245.79|6125.79|6245.67|6125.67|6246.39|6126.39|6245.67|6125.67|10
1656484390000|2022-06-29 06:33:10|6246.04|6126.04|6245.73|6125.73|6246.04|6126.04|6245.64|6125.64|10
1656484400000|2022-06-29 06:33:20|6245.61|6125.61|6243.59|6123.59|6245.61|6125.61|6243.59|6123.59|10
1656484410000|2022-06-29 06:33:30|6244.26|6124.26|6243.47|6123.47|6244.41|6124.41|6243.4|6123.4|10
1656484420000|2022-06-29 06:33:40|6242.08|6122.08|6242.29|6122.29|6242.93|6122.93|6242.08|6122.08|10
1656484430000|2022-06-29 06:33:50|6242.22|6122.22|6240.39|6120.39|6242.22|6122.22|6240.39|6120.39|9
1656484440000|2022-06-29 06:34:00|6240.02|6120.02|6237.43|6117.43|6240.02|6120.02|6237.43|6117.43|9
1656484450000|2022-06-29 06:34:10|6237.3|6117.3|6236.8|6116.8|6237.66|6117.66|6236.8|6116.8|10
1656484460000|2022-06-29 06:34:20|6236.89|6116.89|6236.32|6116.32|6236.89|6116.89|6236.14|6116.14|10
1656484470000|2022-06-29 06:34:30|6236.33|6116.33|6235.83|6115.83|6236.33|6116.33|6235.14|6115.14|10
1656484480000|2022-06-29 06:34:40|6235.97|6115.97|6236.51|6116.51|6236.51|6116.51|6235.76|6115.76|10
1656484490000|2022-06-29 06:34:50|6236.38|6116.38|6235.16|6115.16|6236.58|6116.58|6235.16|6115.16|10
1656484500000|2022-06-29 06:35:00|6234.95|6114.95|6235.05|6115.05|6235.12|6115.12|6234.7|6114.7|10
1656484510000|2022-06-29 06:35:10|6234.98|6114.98|6233.91|6113.91|6235.14|6115.14|6233.91|6113.91|10
1656484520000|2022-06-29 06:35:20|6233.99|6113.99|6233.6|6113.6|6233.99|6113.99|6233.47|6113.47|10
1656484530000|2022-06-29 06:35:30|6233.38|6113.38|6232.39|6112.39|6233.38|6113.38|6232.36|6112.36|10
1656484540000|2022-06-29 06:35:40|6231.56|6111.56|6230.73|6110.73|6231.65|6111.65|6230.73|6110.73|10
1656484550000|2022-06-29 06:35:50|6230.75|6110.75|6228.99|6108.99|6230.75|6110.75|6228.81|6108.81|10
1656484560000|2022-06-29 06:36:00|6228.9|6108.9|6228.28|6108.28|6228.93|6108.93|6228.24|6108.24|10
1656484570000|2022-06-29 06:36:10|6228.39|6108.39|6228.31|6108.31|6228.54|6108.54|6228.15|6108.15|10
1656484580000|2022-06-29 06:36:20|6228.4|6108.4|6227.56|6107.56|6228.4|6108.4|6227.56|6107.56|10
1656484590000|2022-06-29 06:36:30|6227.53|6107.53|6226.52|6106.52|6227.64|6107.64|6226.52|6106.52|10
1656484600000|2022-06-29 06:36:40|6226.44|6106.44|6224.85|6104.85|6226.44|6106.44|6224.8|6104.8|9
1656484610000|2022-06-29 06:36:50|6224.91|6104.91|6224.37|6104.37|6224.91|6104.91|6224.37|6104.37|10
1656484620000|2022-06-29 06:37:00|6224.11|6104.11|6219.69|6099.69|6224.11|6104.11|6219.64|6099.64|9
1656484630000|2022-06-29 06:37:10|6219.64|6099.64|6218.3|6098.3|6219.64|6099.64|6218.19|6098.19|10
1656484640000|2022-06-29 06:37:20|6218.61|6098.61|6218.56|6098.56|6218.94|6098.94|6218.56|6098.56|8
1656484650000|2022-06-29 06:37:30|6218.25|6098.25|6218.73|6098.73|6218.73|6098.73|6218.25|6098.25|10
1656484660000|2022-06-29 06:37:40|6218.79|6098.79|6218.4|6098.4|6218.86|6098.86|6218.4|6098.4|10
1656484670000|2022-06-29 06:37:50|6218.32|6098.32|6218.52|6098.52|6218.84|6098.84|6218|6098|9
1656484680000|2022-06-29 06:38:00|6218.67|6098.67|6217.81|6097.81|6218.67|6098.67|6217.81|6097.81|10
1656484690000|2022-06-29 06:38:10|6217.64|6097.64|6217.03|6097.03|6217.64|6097.64|6216.95|6096.95|10
1656484700000|2022-06-29 06:38:20|6216.68|6096.68|6215.68|6095.68|6216.68|6096.68|6215.68|6095.68|10
1656484710000|2022-06-29 06:38:30|6215.76|6095.76|6214.65|6094.65|6215.76|6095.76|6214.65|6094.65|10
1656484720000|2022-06-29 06:38:40|6214.61|6094.61|6215.83|6095.83|6215.83|6095.83|6214.61|6094.61|10
1656484730000|2022-06-29 06:38:50|6215.89|6095.89|6216.12|6096.12|6216.49|6096.49|6215.86|6095.86|10
1656484740000|2022-06-29 06:39:00|6216.24|6096.24|6216.03|6096.03|6216.43|6096.43|6216.03|6096.03|10
1656484750000|2022-06-29 06:39:10|6215.96|6095.96|6214.95|6094.95|6216.04|6096.04|6214.95|6094.95|10
1656484760000|2022-06-29 06:39:20|6214.85|6094.85|6211.26|6091.26|6214.85|6094.85|6211.26|6091.26|9
1656484770000|2022-06-29 06:39:30|6210.63|6090.63|6208.47|6088.47|6210.63|6090.63|6208.47|6088.47|10
1656484780000|2022-06-29 06:39:40|6208.53|6088.53|6207.9|6087.9|6208.53|6088.53|6207.9|6087.9|9
1656484790000|2022-06-29 06:39:50|6207.93|6087.93|6207.85|6087.85|6208.17|6088.17|6207.85|6087.85|10
1656484800000|2022-06-29 06:40:00|6207.87|6087.87|6207.39|6087.39|6208.02|6088.02|6207.39|6087.39|10
1656484810000|2022-06-29 06:40:10|6207.63|6087.63|6207.14|6087.14|6207.63|6087.63|6207.06|6087.06|9
1656484820000|2022-06-29 06:40:20|6205.35|6085.35|6202.65|6082.65|6205.35|6085.35|6202.48|6082.48|10
1656484830000|2022-06-29 06:40:30|6202.62|6082.62|6203|6083|6203|6083|6202.38|6082.38|9
1656484840000|2022-06-29 06:40:40|6202.64|6082.64|6202.45|6082.45|6202.64|6082.64|6202.25|6082.25|9
1656484850000|2022-06-29 06:40:50|6202.49|6082.49|6203.22|6083.22|6203.58|6083.58|6202.49|6082.49|10
1656484860000|2022-06-29 06:41:00|6203.72|6083.72|6205.53|6085.53|6206.08|6086.08|6203.35|6083.35|10
1656484870000|2022-06-29 06:41:10|6205.98|6085.98|6206.14|6086.14|6206.78|6086.78|6205.98|6085.98|9
1656484880000|2022-06-29 06:41:20|6205.88|6085.88|6204.79|6084.79|6205.88|6085.88|6204.75|6084.75|9
1656484890000|2022-06-29 06:41:30|6204.91|6084.91|6204.47|6084.47|6204.91|6084.91|6204.4|6084.4|9
1656484900000|2022-06-29 06:41:40|6204.44|6084.44|6203.31|6083.31|6204.44|6084.44|6203.2|6083.2|10
1656484910000|2022-06-29 06:41:50|6202.83|6082.83|6202.71|6082.71|6202.83|6082.83|6202.24|6082.24|9
1656484920000|2022-06-29 06:42:00|6202.77|6082.77|6203.35|6083.35|6203.42|6083.42|6202.77|6082.77|10
1656484930000|2022-06-29 06:42:10|6202.87|6082.87|6202.86|6082.86|6203.1|6083.1|6202.79|6082.79|10
1656484940000|2022-06-29 06:42:20|6202.82|6082.82|6203.71|6083.71|6203.79|6083.79|6202.82|6082.82|10
1656484950000|2022-06-29 06:42:30|6204.05|6084.05|6203.69|6083.69|6204.12|6084.12|6203.69|6083.69|10
1656484960000|2022-06-29 06:42:40|6204.11|6084.11|6204.35|6084.35|6204.35|6084.35|6203.92|6083.92|10
1656484970000|2022-06-29 06:42:50|6204.32|6084.32|6204.63|6084.63|6204.78|6084.78|6204.24|6084.24|10
1656484980000|2022-06-29 06:43:00|6204.76|6084.76|6205.9|6085.9|6206.09|6086.09|6204.76|6084.76|10
1656484990000|2022-06-29 06:43:10|6206.69|6086.69|6206.2|6086.2|6206.73|6086.73|6206.18|6086.18|9
1656485000000|2022-06-29 06:43:20|6206.36|6086.36|6206.44|6086.44|6206.68|6086.68|6206.36|6086.36|9
1656485010000|2022-06-29 06:43:30|6206.53|6086.53|6206.08|6086.08|6206.53|6086.53|6205.72|6085.72|10
1656485020000|2022-06-29 06:43:40|6205.78|6085.78|6205.59|6085.59|6205.95|6085.95|6205.5|6085.5|8
1656485030000|2022-06-29 06:43:50|6205.65|6085.65|6205.99|6085.99|6206|6086|6205.65|6085.65|9
1656485040000|2022-06-29 06:44:00|6205.77|6085.77|6205.94|6085.94|6206.13|6086.13|6205.77|6085.77|9
1656485050000|2022-06-29 06:44:10|6205.95|6085.95|6205.98|6085.98|6205.98|6085.98|6205.48|6085.48|8
1656485060000|2022-06-29 06:44:20|6206|6086|6208.13|6088.13|6208.13|6088.13|6205.96|6085.96|9
1656485070000|2022-06-29 06:44:30|6208.29|6088.29|6209.01|6089.01|6209.01|6089.01|6208.29|6088.29|10
1656485080000|2022-06-29 06:44:40|6209.07|6089.07|6209.98|6089.98|6209.98|6089.98|6209.07|6089.07|10
1656485090000|2022-06-29 06:44:50|6209.66|6089.66|6210.13|6090.13|6210.14|6090.14|6209.45|6089.45|10
1656485100000|2022-06-29 06:45:00|6210.27|6090.27|6210.61|6090.61|6210.75|6090.75|6210.23|6090.23|10
1656485110000|2022-06-29 06:45:10|6210.65|6090.65|6210.88|6090.88|6210.88|6090.88|6210.49|6090.49|9
1656485120000|2022-06-29 06:45:20|6210.99|6090.99|6213.55|6093.55|6213.55|6093.55|6210.99|6090.99|10
1656485130000|2022-06-29 06:45:30|6213.57|6093.57|6215.04|6095.04|6215.05|6095.05|6213.57|6093.57|8
1656485140000|2022-06-29 06:45:40|6215.16|6095.16|6215.75|6095.75|6215.92|6095.92|6215.16|6095.16|10
1656485150000|2022-06-29 06:45:50|6215.97|6095.97|6217.12|6097.12|6217.12|6097.12|6215.97|6095.97|9
1656485160000|2022-06-29 06:46:00|6216.99|6096.99|6216.84|6096.84|6217.52|6097.52|6216.84|6096.84|10
1656485170000|2022-06-29 06:46:10|6216.83|6096.83|6216.42|6096.42|6216.83|6096.83|6216.38|6096.38|10
1656485180000|2022-06-29 06:46:20|6216.28|6096.28|6215.85|6095.85|6216.3|6096.3|6215.85|6095.85|10
1656485190000|2022-06-29 06:46:30|6215.79|6095.79|6215.78|6095.78|6215.85|6095.85|6215.68|6095.68|8
1656485200000|2022-06-29 06:46:40|6215.7|6095.7|6216.15|6096.15|6216.19|6096.19|6215.33|6095.33|10
1656485210000|2022-06-29 06:46:50|6216.13|6096.13|6216.43|6096.43|6216.43|6096.43|6216.01|6096.01|9
1656485220000|2022-06-29 06:47:00|6216.47|6096.47|6217.03|6097.03|6217.06|6097.06|6216.47|6096.47|10
1656485230000|2022-06-29 06:47:10|6217.4|6097.4|6219.64|6099.64|6219.64|6099.64|6217.4|6097.4|10
1656485240000|2022-06-29 06:47:20|6219.68|6099.68|6220.66|6100.66|6220.66|6100.66|6219.4|6099.4|10
1656485250000|2022-06-29 06:47:30|6221.05|6101.05|6222.31|6102.31|6222.6|6102.6|6221.05|6101.05|9
1656485260000|2022-06-29 06:47:40|6221.85|6101.85|6221.69|6101.69|6221.99|6101.99|6221.62|6101.62|10
1656485270000|2022-06-29 06:47:50|6221.89|6101.89|6220.35|6100.35|6221.89|6101.89|6220.35|6100.35|10
1656485280000|2022-06-29 06:48:00|6220.54|6100.54|6222.08|6102.08|6222.08|6102.08|6220.54|6100.54|10
1656485290000|2022-06-29 06:48:10|6222.03|6102.03|6220.94|6100.94|6222.05|6102.05|6220.94|6100.94|10
1656485300000|2022-06-29 06:48:20|6221|6101|6221.43|6101.43|6221.43|6101.43|6220.86|6100.86|8
1656485310000|2022-06-29 06:48:30|6221.56|6101.56|6220.73|6100.73|6221.93|6101.93|6220.73|6100.73|10
1656485320000|2022-06-29 06:48:40|6220.92|6100.92|6217.13|6097.13|6220.92|6100.92|6217.13|6097.13|10
1656485330000|2022-06-29 06:48:50|6216.56|6096.56|6212.04|6092.04|6216.56|6096.56|6212.04|6092.04|10
1656485340000|2022-06-29 06:49:00|6209.69|6089.69|6208.57|6088.57|6209.69|6089.69|6208.57|6088.57|10
1656485350000|2022-06-29 06:49:10|6208.64|6088.64|6207.3|6087.3|6208.64|6088.64|6206.66|6086.66|9
1656485360000|2022-06-29 06:49:20|6207.07|6087.07|6204.95|6084.95|6207.07|6087.07|6204.95|6084.95|10
1656485370000|2022-06-29 06:49:30|6204.19|6084.19|6203.25|6083.25|6204.19|6084.19|6203.05|6083.05|10
1656485380000|2022-06-29 06:49:40|6203.45|6083.45|6204.26|6084.26|6204.26|6084.26|6202.92|6082.92|10
1656485390000|2022-06-29 06:49:50|6204.86|6084.86|6206|6086|6206|6086|6204.86|6084.86|10
1656485400000|2022-06-29 06:50:00|6206.04|6086.04|6207.03|6087.03|6207.03|6087.03|6206.04|6086.04|10
1656485410000|2022-06-29 06:50:10|6206.95|6086.95|6206.87|6086.87|6207.21|6087.21|6206.69|6086.69|10
1656485420000|2022-06-29 06:50:20|6206.62|6086.62|6205.44|6085.44|6206.62|6086.62|6205.44|6085.44|10
1656485430000|2022-06-29 06:50:30|6204.71|6084.71|6202.7|6082.7|6204.71|6084.71|6202.7|6082.7|10
1656485440000|2022-06-29 06:50:40|6202.65|6082.65|6201.41|6081.41|6202.65|6082.65|6201.41|6081.41|10
1656485450000|2022-06-29 06:50:50|6201.57|6081.57|6201.64|6081.64|6201.77|6081.77|6201.27|6081.27|10
1656485460000|2022-06-29 06:51:00|6201.73|6081.73|6200.47|6080.47|6201.84|6081.84|6200.47|6080.47|10
1656485470000|2022-06-29 06:51:10|6200.5|6080.5|6198.94|6078.94|6200.5|6080.5|6198.57|6078.57|10
1656485480000|2022-06-29 06:51:20|6198.39|6078.39|6195.22|6075.22|6198.5|6078.5|6195.22|6075.22|10
1656485490000|2022-06-29 06:51:30|6193.88|6073.88|6186.2|6066.2|6193.88|6073.88|6186.2|6066.2|10
1656485500000|2022-06-29 06:51:40|6183.36|6063.36|6177.1|6057.1|6183.36|6063.36|6176.77|6056.77|10
1656485510000|2022-06-29 06:51:50|6176.3|6056.3|6177.23|6057.23|6179.99|6059.99|6176.25|6056.25|9
1656485520000|2022-06-29 06:52:00|6175.03|6055.03|6171.17|6051.17|6175.03|6055.03|6170.87|6050.87|10
1656485530000|2022-06-29 06:52:10|6170.94|6050.94|6174.88|6054.88|6175.16|6055.16|6170.94|6050.94|10
1656485540000|2022-06-29 06:52:20|6174.81|6054.81|6173.58|6053.58|6174.81|6054.81|6173.58|6053.58|10
1656485550000|2022-06-29 06:52:30|6174.1|6054.1|6171.02|6051.02|6174.1|6054.1|6171.02|6051.02|10
1656485560000|2022-06-29 06:52:40|6170.38|6050.38|6165.03|6045.03|6170.38|6050.38|6165.03|6045.03|10
1656485570000|2022-06-29 06:52:50|6165.06|6045.06|6160.58|6040.58|6165.06|6045.06|6160.56|6040.56|10
1656485580000|2022-06-29 06:53:00|6159.3|6039.3|6158.23|6038.23|6159.79|6039.79|6158.23|6038.23|10
1656485590000|2022-06-29 06:53:10|6157.69|6037.69|6152.79|6032.79|6157.69|6037.69|6152.79|6032.79|10
1656485600000|2022-06-29 06:53:20|6152.45|6032.45|6149.86|6029.86|6152.45|6032.45|6149.08|6029.08|10
1656485610000|2022-06-29 06:53:30|6150.84|6030.84|6150.25|6030.25|6150.84|6030.84|6149.38|6029.38|8
1656485620000|2022-06-29 06:53:40|6150.03|6030.03|6153.91|6033.91|6153.91|6033.91|6150.03|6030.03|10
1656485630000|2022-06-29 06:53:50|6154.4|6034.4|6163.97|6043.97|6163.97|6043.97|6154.4|6034.4|10
1656485640000|2022-06-29 06:54:00|6164.54|6044.54|6170.1|6050.1|6170.1|6050.1|6164.54|6044.54|9
1656485650000|2022-06-29 06:54:10|6170.53|6050.53|6173.02|6053.02|6173.02|6053.02|6170.53|6050.53|10
1656485660000|2022-06-29 06:54:20|6172.9|6052.9|6173.64|6053.64|6173.97|6053.97|6172.9|6052.9|10
1656485670000|2022-06-29 06:54:30|6172.2|6052.2|6169.46|6049.46|6172.2|6052.2|6169.36|6049.36|9
1656485680000|2022-06-29 06:54:40|6169.17|6049.17|6164.88|6044.88|6169.17|6049.17|6164.64|6044.64|10
1656485690000|2022-06-29 06:54:50|6164.5|6044.5|6163.03|6043.03|6164.5|6044.5|6163.03|6043.03|10
1656485700000|2022-06-29 06:55:00|6162.96|6042.96|6162.74|6042.74|6163.26|6043.26|6162.45|6042.45|10
1656485710000|2022-06-29 06:55:10|6163.07|6043.07|6164.15|6044.15|6164.15|6044.15|6163.01|6043.01|10
1656485720000|2022-06-29 06:55:20|6163.9|6043.9|6162.46|6042.46|6164.05|6044.05|6162.46|6042.46|10
1656485730000|2022-06-29 06:55:30|6162.51|6042.51|6159.73|6039.73|6162.61|6042.61|6159.73|6039.73|10
1656485740000|2022-06-29 06:55:40|6159.55|6039.55|6162.08|6042.08|6162.08|6042.08|6159.22|6039.22|10
1656485750000|2022-06-29 06:55:50|6161.88|6041.88|6163.06|6043.06|6165.01|6045.01|6161.88|6041.88|10
1656485760000|2022-06-29 06:56:00|6163.6|6043.6|6162.66|6042.66|6163.62|6043.62|6162.12|6042.12|10
1656485770000|2022-06-29 06:56:10|6161.9|6041.9|6159.78|6039.78|6161.9|6041.9|6159.68|6039.68|10
1656485780000|2022-06-29 06:56:20|6159.63|6039.63|6161.7|6041.7|6161.7|6041.7|6158.79|6038.79|10
1656485790000|2022-06-29 06:56:30|6161.68|6041.68|6163.93|6043.93|6164.01|6044.01|6161.68|6041.68|10
1656485800000|2022-06-29 06:56:40|6163.87|6043.87|6165.39|6045.39|6165.51|6045.51|6163.44|6043.44|9
1656485810000|2022-06-29 06:56:50|6165.51|6045.51|6168.92|6048.92|6168.92|6048.92|6165.51|6045.51|10
1656485820000|2022-06-29 06:57:00|6169.09|6049.09|6172.08|6052.08|6172.08|6052.08|6169.09|6049.09|10
1656485830000|2022-06-29 06:57:10|6172.5|6052.5|6173.95|6053.95|6173.95|6053.95|6172.5|6052.5|8
1656485840000|2022-06-29 06:57:20|6174.37|6054.37|6174.29|6054.29|6174.68|6054.68|6173.13|6053.13|10
1656485850000|2022-06-29 06:57:30|6173.96|6053.96|6173.02|6053.02|6174.42|6054.42|6173.02|6053.02|8
1656485860000|2022-06-29 06:57:40|6172.57|6052.57|6171.64|6051.64|6172.57|6052.57|6171.64|6051.64|10
1656485870000|2022-06-29 06:57:50|6171.6|6051.6|6170.66|6050.66|6171.76|6051.76|6170.43|6050.43|10
1656485880000|2022-06-29 06:58:00|6170.55|6050.55|6170.92|6050.92|6170.92|6050.92|6170.13|6050.13|10
1656485890000|2022-06-29 06:58:10|6171.01|6051.01|6172.09|6052.09|6172.09|6052.09|6171.01|6051.01|9
1656485900000|2022-06-29 06:58:20|6172.36|6052.36|6174.04|6054.04|6174.04|6054.04|6172.36|6052.36|10
1656485910000|2022-06-29 06:58:30|6174.01|6054.01|6174.11|6054.11|6174.57|6054.57|6173.7|6053.7|10
1656485920000|2022-06-29 06:58:40|6174.01|6054.01|6174.83|6054.83|6174.83|6054.83|6173.92|6053.92|10
1656485930000|2022-06-29 06:58:50|6174.91|6054.91|6174.49|6054.49|6175.13|6055.13|6174.49|6054.49|10
1656485940000|2022-06-29 06:59:00|6174.82|6054.82|6175.03|6055.03|6175.08|6055.08|6174.82|6054.82|10
1656485950000|2022-06-29 06:59:10|6175.31|6055.31|6174.89|6054.89|6175.47|6055.47|6174.89|6054.89|9
1656485960000|2022-06-29 06:59:20|6175.17|6055.17|6175.2|6055.2|6175.24|6055.24|6174.79|6054.79|10
1656485970000|2022-06-29 06:59:30|6175.38|6055.38|6175.23|6055.23|6175.77|6055.77|6175.23|6055.23|9
1656485980000|2022-06-29 06:59:40|6175.32|6055.32|6174.15|6054.15|6175.32|6055.32|6174.1|6054.1|10
1656485990000|2022-06-29 06:59:50|6173.6|6053.6|6172.88|6052.88|6173.62|6053.62|6172.88|6052.88|10
1656486000000|2022-06-29 07:00:00|6172.76|6052.76|6172.34|6052.34|6172.94|6052.94|6171.93|6051.93|10
1656486010000|2022-06-29 07:00:10|6172.48|6052.48|6170.24|6050.24|6172.48|6052.48|6170.24|6050.24|10
1656486020000|2022-06-29 07:00:20|6170.3|6050.3|6168.83|6048.83|6170.33|6050.33|6168.78|6048.78|10
1656486030000|2022-06-29 07:00:30|6169.23|6049.23|6168.9|6048.9|6169.23|6049.23|6168.79|6048.79|10
1656486040000|2022-06-29 07:00:40|6168.85|6048.85|6168.19|6048.19|6168.85|6048.85|6168.19|6048.19|10
1656486050000|2022-06-29 07:00:50|6168.23|6048.23|6167.13|6047.13|6168.23|6048.23|6166.64|6046.64|9
1656486060000|2022-06-29 07:01:00|6167.19|6047.19|6167.85|6047.85|6167.85|6047.85|6167.19|6047.19|10
1656486070000|2022-06-29 07:01:10|6168.16|6048.16|6168.35|6048.35|6168.61|6048.61|6168.16|6048.16|10
1656486080000|2022-06-29 07:01:20|6168.63|6048.63|6168.07|6048.07|6168.63|6048.63|6167.87|6047.87|10
1656486090000|2022-06-29 07:01:30|6168.05|6048.05|6167.15|6047.15|6168.22|6048.22|6167.15|6047.15|10
1656486100000|2022-06-29 07:01:40|6167.17|6047.17|6164.51|6044.51|6167.17|6047.17|6164.51|6044.51|10
1656486110000|2022-06-29 07:01:50|6164.29|6044.29|6162.92|6042.92|6164.29|6044.29|6162.89|6042.89|10
1656486120000|2022-06-29 07:02:00|6163.06|6043.06|6163.75|6043.75|6163.75|6043.75|6162.17|6042.17|9
1656486130000|2022-06-29 07:02:10|6164.07|6044.07|6168.27|6048.27|6168.39|6048.39|6164.07|6044.07|10
1656486140000|2022-06-29 07:02:20|6170.01|6050.01|6177.8|6057.8|6177.8|6057.8|6170.01|6050.01|10
1656486150000|2022-06-29 07:02:30|6178.15|6058.15|6177.81|6057.81|6178.39|6058.39|6177.79|6057.79|10
1656486160000|2022-06-29 07:02:40|6177.86|6057.86|6179.21|6059.21|6179.21|6059.21|6177.69|6057.69|9
1656486170000|2022-06-29 07:02:50|6179.14|6059.14|6179.73|6059.73|6180.79|6060.79|6179.14|6059.14|10
1656486180000|2022-06-29 07:03:00|6179.37|6059.37|6178.77|6058.77|6179.37|6059.37|6178.4|6058.4|10
1656486190000|2022-06-29 07:03:10|6179.08|6059.08|6181.53|6061.53|6181.53|6061.53|6179.08|6059.08|10
1656486200000|2022-06-29 07:03:20|6182.46|6062.46|6184.44|6064.44|6184.51|6064.51|6182.46|6062.46|9
1656486210000|2022-06-29 07:03:30|6184.17|6064.17|6184.19|6064.19|6184.53|6064.53|6184.11|6064.11|10
1656486220000|2022-06-29 07:03:40|6183.97|6063.97|6182.05|6062.05|6183.97|6063.97|6181.95|6061.95|10
1656486230000|2022-06-29 07:03:50|6182.39|6062.39|6180.69|6060.69|6182.39|6062.39|6180.67|6060.67|10
1656486240000|2022-06-29 07:04:00|6179.87|6059.87|6178.49|6058.49|6179.87|6059.87|6177.65|6057.65|10
1656486250000|2022-06-29 07:04:10|6178.43|6058.43|6179.13|6059.13|6179.97|6059.97|6178.43|6058.43|10
1656486260000|2022-06-29 07:04:20|6180.07|6060.07|6181.67|6061.67|6181.94|6061.94|6180.07|6060.07|10
1656486270000|2022-06-29 07:04:30|6181.75|6061.75|6182.04|6062.04|6182.04|6062.04|6181.58|6061.58|10
1656486280000|2022-06-29 07:04:40|6182.16|6062.16|6183.55|6063.55|6183.66|6063.66|6182.04|6062.04|10
1656486290000|2022-06-29 07:04:50|6183.65|6063.65|6185.11|6065.11|6185.11|6065.11|6183.63|6063.63|10
1656486300000|2022-06-29 07:05:00|6185.98|6065.98|6187.62|6067.62|6187.62|6067.62|6185.98|6065.98|10
1656486310000|2022-06-29 07:05:10|6187.84|6067.84|6187.09|6067.09|6187.86|6067.86|6186.9|6066.9|10
1656486320000|2022-06-29 07:05:20|6187.13|6067.13|6185.54|6065.54|6187.2|6067.2|6185.54|6065.54|10
1656486330000|2022-06-29 07:05:30|6184.34|6064.34|6184.68|6064.68|6184.85|6064.85|6184.03|6064.03|10
1656486340000|2022-06-29 07:05:40|6184.83|6064.83|6184.23|6064.23|6185.25|6065.25|6184.23|6064.23|10
1656486350000|2022-06-29 07:05:50|6184.75|6064.75|6184.96|6064.96|6184.96|6064.96|6184.38|6064.38|10
1656486360000|2022-06-29 07:06:00|6184.87|6064.87|6185.21|6065.21|6185.62|6065.62|6184.87|6064.87|10
1656486370000|2022-06-29 07:06:10|6185.24|6065.24|6185.44|6065.44|6185.44|6065.44|6185.03|6065.03|10
1656486380000|2022-06-29 07:06:20|6185.54|6065.54|6185.37|6065.37|6185.99|6065.99|6184.77|6064.77|9
1656486390000|2022-06-29 07:06:30|6185.46|6065.46|6185.21|6065.21|6185.88|6065.88|6185.21|6065.21|10
1656486400000|2022-06-29 07:06:40|6185.07|6065.07|6184.28|6064.28|6185.07|6065.07|6184.26|6064.26|8
1656486410000|2022-06-29 07:06:50|6184.43|6064.43|6184.33|6064.33|6184.55|6064.55|6184.28|6064.28|10
1656486420000|2022-06-29 07:07:00|6184.17|6064.17|6183.69|6063.69|6184.17|6064.17|6183.69|6063.69|10
1656486430000|2022-06-29 07:07:10|6183.44|6063.44|6183.56|6063.56|6183.56|6063.56|6183.31|6063.31|7
1656486440000|2022-06-29 07:07:20|6183.36|6063.36|6183.52|6063.52|6183.68|6063.68|6183.17|6063.17|10
1656486450000|2022-06-29 07:07:30|6183.57|6063.57|6183.2|6063.2|6183.64|6063.64|6183.2|6063.2|10
1656486460000|2022-06-29 07:07:40|6183.36|6063.36|6182.69|6062.69|6183.46|6063.46|6182.69|6062.69|9
1656486470000|2022-06-29 07:07:50|6182.75|6062.75|6182.52|6062.52|6183|6063|6182.52|6062.52|9
1656486480000|2022-06-29 07:08:00|6182.59|6062.59|6181.49|6061.49|6182.59|6062.59|6181.49|6061.49|10
1656486490000|2022-06-29 07:08:10|6181.26|6061.26|6180.39|6060.39|6181.26|6061.26|6180.39|6060.39|9
1656486500000|2022-06-29 07:08:20|6180.85|6060.85|6178.33|6058.33|6180.85|6060.85|6178.31|6058.31|10
1656486510000|2022-06-29 07:08:30|6178.69|6058.69|6177.77|6057.77|6178.69|6058.69|6177.66|6057.66|10
1656486520000|2022-06-29 07:08:40|6177.12|6057.12|6177.04|6057.04|6177.64|6057.64|6177.04|6057.04|8
1656486530000|2022-06-29 07:08:50|6177.03|6057.03|6176.26|6056.26|6177.03|6057.03|6176.16|6056.16|10
1656486540000|2022-06-29 07:09:00|6176.45|6056.45|6176.09|6056.09|6176.72|6056.72|6176.09|6056.09|10
1656486550000|2022-06-29 07:09:10|6176.06|6056.06|6175.01|6055.01|6176.21|6056.21|6175|6055|10
1656486560000|2022-06-29 07:09:20|6174.78|6054.78|6174.12|6054.12|6174.78|6054.78|6174.12|6054.12|10
1656486570000|2022-06-29 07:09:30|6174.15|6054.15|6173.38|6053.38|6174.15|6054.15|6173.11|6053.11|9
1656486580000|2022-06-29 07:09:40|6173.28|6053.28|6173.22|6053.22|6173.54|6053.54|6172.89|6052.89|9
1656486590000|2022-06-29 07:09:50|6173.21|6053.21|6172.85|6052.85|6173.45|6053.45|6172.85|6052.85|10
1656486600000|2022-06-29 07:10:00|6173.1|6053.1|6171.65|6051.65|6173.16|6053.16|6171.56|6051.56|10
1656486610000|2022-06-29 07:10:10|6171.07|6051.07|6171.23|6051.23|6171.67|6051.67|6171.07|6051.07|10
1656486620000|2022-06-29 07:10:20|6171.27|6051.27|6170.33|6050.33|6171.3|6051.3|6170.33|6050.33|10
1656486630000|2022-06-29 07:10:30|6169.95|6049.95|6172.49|6052.49|6172.49|6052.49|6169.95|6049.95|10
1656486640000|2022-06-29 07:10:40|6172.7|6052.7|6174.68|6054.68|6174.95|6054.95|6172.51|6052.51|10
1656486650000|2022-06-29 07:10:50|6174.78|6054.78|6175.3|6055.3|6175.3|6055.3|6174.18|6054.18|10
1656486660000|2022-06-29 07:11:00|6174.73|6054.73|6174.49|6054.49|6175.04|6055.04|6174.17|6054.17|10
1656486670000|2022-06-29 07:11:10|6175.09|6055.09|6175.58|6055.58|6175.89|6055.89|6175.09|6055.09|10
1656486680000|2022-06-29 07:11:20|6175.6|6055.6|6175.75|6055.75|6176.06|6056.06|6175.6|6055.6|10
1656486690000|2022-06-29 07:11:30|6176.13|6056.13|6175.61|6055.61|6176.13|6056.13|6175.51|6055.51|10
1656486700000|2022-06-29 07:11:40|6175.7|6055.7|6175.47|6055.47|6175.7|6055.7|6175.42|6055.42|9
1656486710000|2022-06-29 07:11:50|6175.49|6055.49|6175.36|6055.36|6175.49|6055.49|6175.07|6055.07|8
1656486720000|2022-06-29 07:12:00|6175.11|6055.11|6174.48|6054.48|6175.11|6055.11|6174.48|6054.48|10
1656486730000|2022-06-29 07:12:10|6174.45|6054.45|6174.57|6054.57|6174.66|6054.66|6174.39|6054.39|8
1656486740000|2022-06-29 07:12:20|6174.47|6054.47|6174.81|6054.81|6174.81|6054.81|6174.47|6054.47|8
1656486750000|2022-06-29 07:12:30|6174.88|6054.88|6174.43|6054.43|6175.34|6055.34|6174.33|6054.33|10
1656486760000|2022-06-29 07:12:40|6174.35|6054.35|6174.21|6054.21|6174.73|6054.73|6173.87|6053.87|10
1656486770000|2022-06-29 07:12:50|6174.14|6054.14|6174.12|6054.12|6174.36|6054.36|6174.03|6054.03|10
1656486780000|2022-06-29 07:13:00|6174.27|6054.27|6174.44|6054.44|6174.44|6054.44|6174.05|6054.05|10
1656486790000|2022-06-29 07:13:10|6174.33|6054.33|6174.56|6054.56|6174.56|6054.56|6174.18|6054.18|9
1656486800000|2022-06-29 07:13:20|6174.75|6054.75|6175.13|6055.13|6175.17|6055.17|6174.75|6054.75|10
1656486810000|2022-06-29 07:13:30|6175.11|6055.11|6175.39|6055.39|6175.63|6055.63|6174.92|6054.92|10
1656486820000|2022-06-29 07:13:40|6175.33|6055.33|6174.98|6054.98|6175.43|6055.43|6174.87|6054.87|10
1656486830000|2022-06-29 07:13:50|6175.03|6055.03|6175.02|6055.02|6175.11|6055.11|6174.86|6054.86|10
1656486840000|2022-06-29 07:14:00|6174.77|6054.77|6174.59|6054.59|6174.77|6054.77|6174.32|6054.32|10
1656486850000|2022-06-29 07:14:10|6174.66|6054.66|6176.01|6056.01|6176.15|6056.15|6174.5|6054.5|10
1656486860000|2022-06-29 07:14:20|6176.03|6056.03|6176.5|6056.5|6177.06|6057.06|6176.03|6056.03|10
1656486870000|2022-06-29 07:14:30|6177.29|6057.29|6178.88|6058.88|6179.22|6059.22|6177.01|6057.01|10
1656486880000|2022-06-29 07:14:40|6178.85|6058.85|6179.22|6059.22|6179.48|6059.48|6178.81|6058.81|9
1656486890000|2022-06-29 07:14:50|6179.33|6059.33|6179.22|6059.22|6179.56|6059.56|6179.05|6059.05|10
1656486900000|2022-06-29 07:15:00|6179.1|6059.1|6179.14|6059.14|6179.51|6059.51|6179.1|6059.1|10
1656486910000|2022-06-29 07:15:10|6179.26|6059.26|6179.63|6059.63|6179.89|6059.89|6179.26|6059.26|10
1656486920000|2022-06-29 07:15:20|6179.5|6059.5|6179.79|6059.79|6179.79|6059.79|6179.33|6059.33|10
1656486930000|2022-06-29 07:15:30|6179.6|6059.6|6180.63|6060.63|6180.92|6060.92|6179.6|6059.6|10
1656486940000|2022-06-29 07:15:40|6180.89|6060.89|6183.58|6063.58|6183.8|6063.8|6180.89|6060.89|10
1656486950000|2022-06-29 07:15:50|6183.55|6063.55|6184.42|6064.42|6184.42|6064.42|6183.55|6063.55|10
1656486960000|2022-06-29 07:16:00|6184.77|6064.77|6185.66|6065.66|6185.66|6065.66|6184.54|6064.54|9
1656486970000|2022-06-29 07:16:10|6185.62|6065.62|6186.11|6066.11|6186.11|6066.11|6185.49|6065.49|9
1656486980000|2022-06-29 07:16:20|6186.35|6066.35|6187.84|6067.84|6187.98|6067.98|6186.35|6066.35|10
1656486990000|2022-06-29 07:16:30|6188.14|6068.14|6189.81|6069.81|6189.81|6069.81|6188.14|6068.14|10
1656487000000|2022-06-29 07:16:40|6190.25|6070.25|6190.31|6070.31|6190.56|6070.56|6190.25|6070.25|10
1656487010000|2022-06-29 07:16:50|6190.33|6070.33|6192.83|6072.83|6192.88|6072.88|6190.33|6070.33|10
1656487020000|2022-06-29 07:17:00|6192.84|6072.84|6193.99|6073.99|6193.99|6073.99|6192.84|6072.84|10
1656487030000|2022-06-29 07:17:10|6194.11|6074.11|6196.21|6076.21|6196.74|6076.74|6194.11|6074.11|9
1656487040000|2022-06-29 07:17:20|6197.08|6077.08|6197.95|6077.95|6197.95|6077.95|6197.08|6077.08|10
1656487050000|2022-06-29 07:17:30|6198.07|6078.07|6199.75|6079.75|6199.75|6079.75|6198.07|6078.07|10
1656487060000|2022-06-29 07:17:40|6199.45|6079.45|6198.93|6078.93|6199.45|6079.45|6198.64|6078.64|10
1656487070000|2022-06-29 07:17:50|6198.89|6078.89|6199.42|6079.42|6199.94|6079.94|6198.89|6078.89|10
1656487080000|2022-06-29 07:18:00|6199.33|6079.33|6199.99|6079.99|6199.99|6079.99|6199.19|6079.19|10
1656487090000|2022-06-29 07:18:10|6200.08|6080.08|6199.55|6079.55|6200.25|6080.25|6199.48|6079.48|9
1656487100000|2022-06-29 07:18:20|6199.71|6079.71|6199.58|6079.58|6200.31|6080.31|6199.45|6079.45|10
1656487110000|2022-06-29 07:18:30|6200.31|6080.31|6200.54|6080.54|6200.59|6080.59|6200.13|6080.13|10
1656487120000|2022-06-29 07:18:40|6200.61|6080.61|6200.45|6080.45|6200.88|6080.88|6200.45|6080.45|10
1656487130000|2022-06-29 07:18:50|6200.63|6080.63|6198.99|6078.99|6200.67|6080.67|6198.99|6078.99|10
1656487140000|2022-06-29 07:19:00|6198.61|6078.61|6198.96|6078.96|6198.96|6078.96|6198.61|6078.61|10
1656487150000|2022-06-29 07:19:10|6199.09|6079.09|6198.43|6078.43|6199.09|6079.09|6198.42|6078.42|10
1656487160000|2022-06-29 07:19:20|6198.48|6078.48|6199|6079|6199.2|6079.2|6198.48|6078.48|8
1656487170000|2022-06-29 07:19:30|6199.04|6079.04|6199.21|6079.21|6199.4|6079.4|6199.02|6079.02|10
1656487180000|2022-06-29 07:19:40|6199.34|6079.34|6200.76|6080.76|6200.76|6080.76|6199.34|6079.34|10
1656487190000|2022-06-29 07:19:50|6200.74|6080.74|6199.63|6079.63|6200.75|6080.75|6199.63|6079.63|9
1656487200000|2022-06-29 07:20:00|6200.04|6080.04|6198.95|6078.95|6200.04|6080.04|6198.95|6078.95|9
1656487210000|2022-06-29 07:20:10|6199.07|6079.07|6197.91|6077.91|6199.07|6079.07|6197.89|6077.89|10
1656487220000|2022-06-29 07:20:20|6198.08|6078.08|6197.11|6077.11|6198.08|6078.08|6197.01|6077.01|8
1656487230000|2022-06-29 07:20:30|6197.35|6077.35|6197.39|6077.39|6197.84|6077.84|6197.35|6077.35|10
1656487240000|2022-06-29 07:20:40|6197.42|6077.42|6198.15|6078.15|6198.15|6078.15|6197.32|6077.32|10
1656487250000|2022-06-29 07:20:50|6198.08|6078.08|6199.99|6079.99|6199.99|6079.99|6198.08|6078.08|10
1656487260000|2022-06-29 07:21:00|6199.89|6079.89|6200.14|6080.14|6200.25|6080.25|6199.89|6079.89|10
1656487270000|2022-06-29 07:21:10|6200.21|6080.21|6199.78|6079.78|6200.27|6080.27|6199.78|6079.78|10
1656487280000|2022-06-29 07:21:20|6199.93|6079.93|6200.01|6080.01|6200.3|6080.3|6199.91|6079.91|10
1656487290000|2022-06-29 07:21:30|6199.81|6079.81|6199.56|6079.56|6200.08|6080.08|6199.47|6079.47|10
1656487300000|2022-06-29 07:21:40|6199.65|6079.65|6200.49|6080.49|6200.49|6080.49|6199.63|6079.63|10
1656487310000|2022-06-29 07:21:50|6200.02|6080.02|6200.77|6080.77|6200.83|6080.83|6200.02|6080.02|10
1656487320000|2022-06-29 07:22:00|6200.99|6080.99|6201.78|6081.78|6201.84|6081.84|6200.97|6080.97|10
1656487330000|2022-06-29 07:22:10|6202.18|6082.18|6202.82|6082.82|6202.82|6082.82|6202.18|6082.18|10
1656487340000|2022-06-29 07:22:20|6203.11|6083.11|6203.34|6083.34|6203.42|6083.42|6202.88|6082.88|10
1656487350000|2022-06-29 07:22:30|6203.29|6083.29|6203.63|6083.63|6203.97|6083.97|6203.29|6083.29|10
1656487360000|2022-06-29 07:22:40|6203.85|6083.85|6205.3|6085.3|6205.3|6085.3|6203.85|6083.85|10
1656487370000|2022-06-29 07:22:50|6205.12|6085.12|6206.75|6086.75|6206.75|6086.75|6205.12|6085.12|10
1656487380000|2022-06-29 07:23:00|6206.5|6086.5|6207.03|6087.03|6207.21|6087.21|6206.5|6086.5|10
1656487390000|2022-06-29 07:23:10|6207.66|6087.66|6206.71|6086.71|6207.66|6087.66|6206.56|6086.56|9
1656487400000|2022-06-29 07:23:20|6206.73|6086.73|6207.82|6087.82|6207.82|6087.82|6206.38|6086.38|10
1656487410000|2022-06-29 07:23:30|6207.92|6087.92|6207.96|6087.96|6208.46|6088.46|6207.92|6087.92|9
1656487420000|2022-06-29 07:23:40|6208.28|6088.28|6213.38|6093.38|6213.38|6093.38|6208.28|6088.28|10
1656487430000|2022-06-29 07:23:50|6213.34|6093.34|6213.33|6093.33|6213.83|6093.83|6213.21|6093.21|9
1656487440000|2022-06-29 07:24:00|6213.24|6093.24|6211.98|6091.98|6213.28|6093.28|6211.86|6091.86|9
1656487450000|2022-06-29 07:24:10|6211.86|6091.86|6211.44|6091.44|6212.2|6092.2|6211.44|6091.44|10
1656487460000|2022-06-29 07:24:20|6211.66|6091.66|6212.35|6092.35|6212.35|6092.35|6211.61|6091.61|9
1656487470000|2022-06-29 07:24:30|6212.26|6092.26|6212.4|6092.4|6212.4|6092.4|6212.03|6092.03|10
1656487480000|2022-06-29 07:24:40|6212.61|6092.61|6212.69|6092.69|6212.76|6092.76|6212.2|6092.2|9
1656487490000|2022-06-29 07:24:50|6212.74|6092.74|6211.41|6091.41|6212.74|6092.74|6211.41|6091.41|10
1656487500000|2022-06-29 07:25:00|6211.49|6091.49|6210.8|6090.8|6211.58|6091.58|6210.8|6090.8|10
1656487510000|2022-06-29 07:25:10|6210.93|6090.93|6210.35|6090.35|6210.97|6090.97|6210.35|6090.35|10
1656487520000|2022-06-29 07:25:20|6210.46|6090.46|6210.1|6090.1|6210.46|6090.46|6210.09|6090.09|8
1656487530000|2022-06-29 07:25:30|6210.38|6090.38|6211.41|6091.41|6211.41|6091.41|6210.36|6090.36|10
1656487540000|2022-06-29 07:25:40|6211.78|6091.78|6211.64|6091.64|6211.78|6091.78|6211.2|6091.2|10
1656487550000|2022-06-29 07:25:50|6211.65|6091.65|6212.66|6092.66|6212.66|6092.66|6211.65|6091.65|10
1656487560000|2022-06-29 07:26:00|6212.56|6092.56|6213.74|6093.74|6213.81|6093.81|6212.56|6092.56|9
1656487570000|2022-06-29 07:26:10|6213.65|6093.65|6213.43|6093.43|6213.65|6093.65|6213.35|6093.35|9
1656487580000|2022-06-29 07:26:20|6213.53|6093.53|6214.23|6094.23|6214.23|6094.23|6213.53|6093.53|10
1656487590000|2022-06-29 07:26:30|6214.44|6094.44|6214.98|6094.98|6215.09|6095.09|6214.44|6094.44|10
1656487600000|2022-06-29 07:26:40|6215.3|6095.3|6216.6|6096.6|6216.6|6096.6|6215.3|6095.3|10
1656487610000|2022-06-29 07:26:50|6216.75|6096.75|6216.83|6096.83|6216.97|6096.97|6216.75|6096.75|10
1656487620000|2022-06-29 07:27:00|6217.09|6097.09|6216.87|6096.87|6217.24|6097.24|6216.87|6096.87|10
1656487630000|2022-06-29 07:27:10|6217.23|6097.23|6216.65|6096.65|6217.23|6097.23|6216.65|6096.65|10
1656487640000|2022-06-29 07:27:20|6216.39|6096.39|6216.98|6096.98|6217.23|6097.23|6216.39|6096.39|10
1656487650000|2022-06-29 07:27:30|6217.27|6097.27|6215.96|6095.96|6217.27|6097.27|6215.96|6095.96|9
1656487660000|2022-06-29 07:27:40|6216.31|6096.31|6216.39|6096.39|6216.39|6096.39|6215.79|6095.79|10
1656487670000|2022-06-29 07:27:50|6216.17|6096.17|6215.5|6095.5|6216.2|6096.2|6215.5|6095.5|9
1656487680000|2022-06-29 07:28:00|6215.59|6095.59|6215.18|6095.18|6215.59|6095.59|6215.07|6095.07|9
1656487690000|2022-06-29 07:28:10|6215.02|6095.02|6214.92|6094.92|6215.24|6095.24|6214.92|6094.92|9
1656487700000|2022-06-29 07:28:20|6214.98|6094.98|6217.14|6097.14|6217.14|6097.14|6214.98|6094.98|10
1656487710000|2022-06-29 07:28:30|6217.87|6097.87|6218.87|6098.87|6219.12|6099.12|6217.87|6097.87|10
1656487720000|2022-06-29 07:28:40|6218.82|6098.82|6220.35|6100.35|6220.35|6100.35|6218.82|6098.82|10
1656487730000|2022-06-29 07:28:50|6220.36|6100.36|6220.94|6100.94|6220.94|6100.94|6220.36|6100.36|10
1656487740000|2022-06-29 07:29:00|6221.18|6101.18|6221.04|6101.04|6221.22|6101.22|6220.87|6100.87|10
1656487750000|2022-06-29 07:29:10|6221.05|6101.05|6221.73|6101.73|6221.84|6101.84|6220.87|6100.87|10
1656487760000|2022-06-29 07:29:20|6221.5|6101.5|6221.98|6101.98|6222.06|6102.06|6221.48|6101.48|10
1656487770000|2022-06-29 07:29:30|6221.84|6101.84|6222.4|6102.4|6222.4|6102.4|6221.84|6101.84|10
1656487780000|2022-06-29 07:29:40|6222.39|6102.39|6223.05|6103.05|6223.05|6103.05|6222.39|6102.39|10
1656487790000|2022-06-29 07:29:50|6223.18|6103.18|6223.92|6103.92|6223.92|6103.92|6223.18|6103.18|9
1656487800000|2022-06-29 07:30:00|6223.9|6103.9|6223.94|6103.94|6224.16|6104.16|6223.8|6103.8|8
1656487810000|2022-06-29 07:30:10|6223.99|6103.99|6223.95|6103.95|6224.43|6104.43|6223.95|6103.95|10
1656487820000|2022-06-29 07:30:20|6223.79|6103.79|6222.81|6102.81|6224.04|6104.04|6222.81|6102.81|10
1656487830000|2022-06-29 07:30:30|6222.88|6102.88|6221.3|6101.3|6222.88|6102.88|6221.29|6101.29|10
1656487840000|2022-06-29 07:30:40|6221.28|6101.28|6221.24|6101.24|6221.77|6101.77|6220.99|6100.99|10
1656487850000|2022-06-29 07:30:50|6221.11|6101.11|6220.42|6100.42|6221.11|6101.11|6220.42|6100.42|10
1656487860000|2022-06-29 07:31:00|6220.41|6100.41|6220.44|6100.44|6220.66|6100.66|6220.38|6100.38|9
1656487870000|2022-06-29 07:31:10|6220.58|6100.58|6220.31|6100.31|6220.58|6100.58|6219.86|6099.86|10
1656487880000|2022-06-29 07:31:20|6220.33|6100.33|6219.35|6099.35|6220.45|6100.45|6219.35|6099.35|10
1656487890000|2022-06-29 07:31:30|6219.44|6099.44|6218.77|6098.77|6219.47|6099.47|6218.67|6098.67|10
1656487900000|2022-06-29 07:31:40|6218.62|6098.62|6217.55|6097.55|6218.62|6098.62|6217.55|6097.55|10
1656487910000|2022-06-29 07:31:50|6217.35|6097.35|6217.63|6097.63|6217.71|6097.71|6217.35|6097.35|10
1656487920000|2022-06-29 07:32:00|6217.47|6097.47|6217.22|6097.22|6217.47|6097.47|6217.06|6097.06|9
1656487930000|2022-06-29 07:32:10|6217.41|6097.41|6218.73|6098.73|6218.73|6098.73|6217.41|6097.41|9
1656487940000|2022-06-29 07:32:20|6218.81|6098.81|6219.32|6099.32|6219.5|6099.5|6218.59|6098.59|9
1656487950000|2022-06-29 07:32:30|6219.38|6099.38|6219.72|6099.72|6219.77|6099.77|6219.38|6099.38|9
1656487960000|2022-06-29 07:32:40|6219.71|6099.71|6219.55|6099.55|6219.74|6099.74|6219.55|6099.55|9
1656487970000|2022-06-29 07:32:50|6219.45|6099.45|6219.35|6099.35|6219.5|6099.5|6218.98|6098.98|10
1656487980000|2022-06-29 07:33:00|6219.17|6099.17|6220.61|6100.61|6220.61|6100.61|6219.17|6099.17|10
1656487990000|2022-06-29 07:33:10|6220.63|6100.63|6220.75|6100.75|6220.75|6100.75|6220.53|6100.53|10
1656488000000|2022-06-29 07:33:20|6220.72|6100.72|6223.13|6103.13|6223.13|6103.13|6220.72|6100.72|9
1656488010000|2022-06-29 07:33:30|6223.41|6103.41|6224.49|6104.49|6224.49|6104.49|6223.41|6103.41|10
1656488020000|2022-06-29 07:33:40|6224.77|6104.77|6228.06|6108.06|6228.06|6108.06|6224.58|6104.58|10
1656488030000|2022-06-29 07:33:50|6227.9|6107.9|6228.97|6108.97|6229.63|6109.63|6227.88|6107.88|10
1656488040000|2022-06-29 07:34:00|6228.92|6108.92|6230.15|6110.15|6230.22|6110.22|6228.69|6108.69|10
1656488050000|2022-06-29 07:34:10|6230.04|6110.04|6229.57|6109.57|6230.04|6110.04|6229.49|6109.49|9
1656488060000|2022-06-29 07:34:20|6229.58|6109.58|6230.17|6110.17|6230.2|6110.2|6229.25|6109.25|10
1656488070000|2022-06-29 07:34:30|6230.18|6110.18|6229.98|6109.98|6230.89|6110.89|6229.8|6109.8|10
1656488080000|2022-06-29 07:34:40|6230.01|6110.01|6230.6|6110.6|6230.6|6110.6|6229.76|6109.76|10
1656488090000|2022-06-29 07:34:50|6230.28|6110.28|6230.53|6110.53|6230.71|6110.71|6230.28|6110.28|9
1656488100000|2022-06-29 07:35:00|6230.24|6110.24|6230.14|6110.14|6230.24|6110.24|6229.75|6109.75|9
1656488110000|2022-06-29 07:35:10|6230.02|6110.02|6229.64|6109.64|6230.22|6110.22|6229.64|6109.64|10
1656488120000|2022-06-29 07:35:20|6229.62|6109.62|6229.59|6109.59|6229.72|6109.72|6229.38|6109.38|9
1656488130000|2022-06-29 07:35:30|6229.44|6109.44|6229.4|6109.4|6229.63|6109.63|6229.29|6109.29|10
1656488140000|2022-06-29 07:35:40|6229.32|6109.32|6228.96|6108.96|6229.32|6109.32|6228.47|6108.47|10
1656488150000|2022-06-29 07:35:50|6228.47|6108.47|6226.2|6106.2|6228.47|6108.47|6226.2|6106.2|10
1656488160000|2022-06-29 07:36:00|6225.6|6105.6|6224.09|6104.09|6225.6|6105.6|6224.01|6104.01|10
1656488170000|2022-06-29 07:36:10|6223.85|6103.85|6223.7|6103.7|6223.95|6103.95|6223.61|6103.61|9
1656488180000|2022-06-29 07:36:20|6223.63|6103.63|6224.07|6104.07|6224.07|6104.07|6223.54|6103.54|9
1656488190000|2022-06-29 07:36:30|6223.71|6103.71|6225.57|6105.57|6225.82|6105.82|6223.71|6103.71|10
1656488200000|2022-06-29 07:36:40|6225.66|6105.66|6226.34|6106.34|6226.34|6106.34|6225.43|6105.43|8
1656488210000|2022-06-29 07:36:50|6226.59|6106.59|6227.61|6107.61|6227.61|6107.61|6226.56|6106.56|10
1656488220000|2022-06-29 07:37:00|6227.52|6107.52|6228.57|6108.57|6228.86|6108.86|6227.52|6107.52|10
1656488230000|2022-06-29 07:37:10|6228.96|6108.96|6228.06|6108.06|6228.96|6108.96|6227.79|6107.79|10
1656488240000|2022-06-29 07:37:20|6228.04|6108.04|6227.75|6107.75|6228.09|6108.09|6227.62|6107.62|9
1656488250000|2022-06-29 07:37:30|6227.42|6107.42|6227.13|6107.13|6227.43|6107.43|6227.11|6107.11|10
1656488260000|2022-06-29 07:37:40|6227.16|6107.16|6227.35|6107.35|6227.51|6107.51|6227.08|6107.08|10
1656488270000|2022-06-29 07:37:50|6227.45|6107.45|6227.54|6107.54|6227.65|6107.65|6227.36|6107.36|9
1656488280000|2022-06-29 07:38:00|6227.57|6107.57|6228.12|6108.12|6228.14|6108.14|6227.35|6107.35|10
1656488290000|2022-06-29 07:38:10|6228.19|6108.19|6228.48|6108.48|6228.62|6108.62|6228.05|6108.05|9
1656488300000|2022-06-29 07:38:20|6228.66|6108.66|6229.89|6109.89|6229.89|6109.89|6228.61|6108.61|10
1656488310000|2022-06-29 07:38:30|6229.65|6109.65|6229.95|6109.95|6230.08|6110.08|6229.65|6109.65|10
1656488320000|2022-06-29 07:38:40|6230.05|6110.05|6230.63|6110.63|6230.63|6110.63|6229.89|6109.89|10
1656488330000|2022-06-29 07:38:50|6230.66|6110.66|6230.28|6110.28|6230.66|6110.66|6230.28|6110.28|10
1656488340000|2022-06-29 07:39:00|6230.35|6110.35|6229.91|6109.91|6230.35|6110.35|6229.91|6109.91|10
1656488350000|2022-06-29 07:39:10|6229.96|6109.96|6229.76|6109.76|6230.12|6110.12|6229.64|6109.64|9
1656488360000|2022-06-29 07:39:20|6229.95|6109.95|6230.32|6110.32|6230.32|6110.32|6229.63|6109.63|9
1656488370000|2022-06-29 07:39:30|6230.35|6110.35|6231.57|6111.57|6231.57|6111.57|6230.35|6110.35|9
1656488380000|2022-06-29 07:39:40|6231.54|6111.54|6229.11|6109.11|6231.63|6111.63|6229.11|6109.11|10
1656488390000|2022-06-29 07:39:50|6228.52|6108.52|6227.48|6107.48|6228.52|6108.52|6227.48|6107.48|9
1656488400000|2022-06-29 07:40:00|6227.53|6107.53|6226.82|6106.82|6228.04|6108.04|6226.82|6106.82|9
1656488410000|2022-06-29 07:40:10|6226.4|6106.4|6225.75|6105.75|6226.4|6106.4|6225.69|6105.69|10
1656488420000|2022-06-29 07:40:20|6225.74|6105.74|6225.73|6105.73|6226.04|6106.04|6225.61|6105.61|10
1656488430000|2022-06-29 07:40:30|6225.55|6105.55|6225.84|6105.84|6225.95|6105.95|6225.55|6105.55|10
1656488440000|2022-06-29 07:40:40|6226.06|6106.06|6227.12|6107.12|6227.15|6107.15|6225.98|6105.98|10
1656488450000|2022-06-29 07:40:50|6227.36|6107.36|6229.64|6109.64|6229.64|6109.64|6227.36|6107.36|9
1656488460000|2022-06-29 07:41:00|6229.17|6109.17|6230.26|6110.26|6230.26|6110.26|6229.17|6109.17|10
1656488470000|2022-06-29 07:41:10|6230.46|6110.46|6230.43|6110.43|6230.9|6110.9|6230.29|6110.29|10
1656488480000|2022-06-29 07:41:20|6230.51|6110.51|6231.39|6111.39|6231.39|6111.39|6230.45|6110.45|10
1656488490000|2022-06-29 07:41:30|6231.53|6111.53|6231.82|6111.82|6232.01|6112.01|6231.53|6111.53|9
1656488500000|2022-06-29 07:41:40|6231.63|6111.63|6231.26|6111.26|6231.83|6111.83|6231.26|6111.26|10
1656488510000|2022-06-29 07:41:50|6231.52|6111.52|6231.25|6111.25|6231.64|6111.64|6231.25|6111.25|9
1656488520000|2022-06-29 07:42:00|6231.17|6111.17|6230.98|6110.98|6231.29|6111.29|6230.82|6110.82|9
1656488530000|2022-06-29 07:42:10|6231.02|6111.02|6231.12|6111.12|6231.33|6111.33|6230.87|6110.87|7
1656488540000|2022-06-29 07:42:20|6231.31|6111.31|6231.45|6111.45|6231.45|6111.45|6231.27|6111.27|9
1656488550000|2022-06-29 07:42:30|6231.65|6111.65|6232.34|6112.34|6232.34|6112.34|6231.65|6111.65|10
1656488560000|2022-06-29 07:42:40|6232.28|6112.28|6232.15|6112.15|6232.28|6112.28|6232.13|6112.13|9
1656488570000|2022-06-29 07:42:50|6232.2|6112.2|6232.1|6112.1|6232.45|6112.45|6232.1|6112.1|10
1656488580000|2022-06-29 07:43:00|6232.16|6112.16|6232.07|6112.07|6232.18|6112.18|6232.04|6112.04|9
1656488590000|2022-06-29 07:43:10|6231.89|6111.89|6231.9|6111.9|6231.9|6111.9|6231.75|6111.75|9
1656488600000|2022-06-29 07:43:20|6231.96|6111.96|6232.18|6112.18|6232.52|6112.52|6231.96|6111.96|10
1656488610000|2022-06-29 07:43:30|6232.1|6112.1|6231.59|6111.59|6232.35|6112.35|6231.59|6111.59|10
1656488620000|2022-06-29 07:43:40|6231.53|6111.53|6230.58|6110.58|6231.65|6111.65|6230.58|6110.58|9
1656488630000|2022-06-29 07:43:50|6230.24|6110.24|6227.92|6107.92|6230.24|6110.24|6227.92|6107.92|10
1656488640000|2022-06-29 07:44:00|6228|6108|6227.47|6107.47|6228.13|6108.13|6227.47|6107.47|9
1656488650000|2022-06-29 07:44:10|6227.59|6107.59|6227.59|6107.59|6227.86|6107.86|6227.31|6107.31|10
1656488660000|2022-06-29 07:44:20|6227.8|6107.8|6228.28|6108.28|6228.42|6108.42|6227.8|6107.8|10
1656488670000|2022-06-29 07:44:30|6228.81|6108.81|6229.36|6109.36|6229.36|6109.36|6228.75|6108.75|10
1656488680000|2022-06-29 07:44:40|6229.37|6109.37|6229.4|6109.4|6229.76|6109.76|6229.33|6109.33|10
1656488690000|2022-06-29 07:44:50|6229.37|6109.37|6229.32|6109.32|6229.47|6109.47|6229.25|6109.25|9
1656488700000|2022-06-29 07:45:00|6229.33|6109.33|6230.46|6110.46|6230.49|6110.49|6229.31|6109.31|9
1656488710000|2022-06-29 07:45:10|6230.67|6110.67|6228.02|6108.02|6230.67|6110.67|6228.02|6108.02|10
1656488720000|2022-06-29 07:45:20|6227.94|6107.94|6227.3|6107.3|6228.27|6108.27|6227.3|6107.3|10
1656488730000|2022-06-29 07:45:30|6227.64|6107.64|6227.49|6107.49|6228.07|6108.07|6227.04|6107.04|10
1656488740000|2022-06-29 07:45:40|6227.59|6107.59|6229.6|6109.6|6229.61|6109.61|6227.59|6107.59|10
1656488750000|2022-06-29 07:45:50|6229.69|6109.69|6232.37|6112.37|6232.37|6112.37|6229.68|6109.68|9
1656488760000|2022-06-29 07:46:00|6233.93|6113.93|6235.8|6115.8|6235.84|6115.84|6233.02|6113.02|10
1656488770000|2022-06-29 07:46:10|6236.35|6116.35|6237.19|6117.19|6237.34|6117.34|6236.35|6116.35|10
1656488780000|2022-06-29 07:46:20|6237.35|6117.35|6237.94|6117.94|6237.95|6117.95|6237.26|6117.26|10
1656488790000|2022-06-29 07:46:30|6237.43|6117.43|6237.23|6117.23|6237.67|6117.67|6236.9|6116.9|10
1656488800000|2022-06-29 07:46:40|6237.24|6117.24|6237.59|6117.59|6237.65|6117.65|6237.16|6117.16|10
1656488810000|2022-06-29 07:46:50|6237.36|6117.36|6237.81|6117.81|6238.1|6118.1|6237.36|6117.36|9
1656488820000|2022-06-29 07:47:00|6237.85|6117.85|6238.2|6118.2|6238.2|6118.2|6237.66|6117.66|9
1656488830000|2022-06-29 07:47:10|6238.27|6118.27|6238.45|6118.45|6238.45|6118.45|6238.22|6118.22|10
1656488840000|2022-06-29 07:47:20|6238.62|6118.62|6237.4|6117.4|6238.62|6118.62|6237.4|6117.4|10
1656488850000|2022-06-29 07:47:30|6237.33|6117.33|6236.39|6116.39|6237.42|6117.42|6236.39|6116.39|10
1656488860000|2022-06-29 07:47:40|6236.07|6116.07|6235.39|6115.39|6236.07|6116.07|6235.39|6115.39|9
1656488870000|2022-06-29 07:47:50|6235.33|6115.33|6234.81|6114.81|6235.38|6115.38|6234.81|6114.81|10
1656488880000|2022-06-29 07:48:00|6234.86|6114.86|6234.58|6114.58|6234.86|6114.86|6234.29|6114.29|10
1656488890000|2022-06-29 07:48:10|6234.53|6114.53|6234.8|6114.8|6234.8|6114.8|6234.3|6114.3|10
1656488900000|2022-06-29 07:48:20|6235.08|6115.08|6235.43|6115.43|6235.57|6115.57|6235.07|6115.07|10
1656488910000|2022-06-29 07:48:30|6235.52|6115.52|6236.32|6116.32|6236.32|6116.32|6235.52|6115.52|10
1656488920000|2022-06-29 07:48:40|6236.29|6116.29|6236.68|6116.68|6236.92|6116.92|6236.29|6116.29|9
1656488930000|2022-06-29 07:48:50|6236.58|6116.58|6236.48|6116.48|6237.02|6117.02|6236.48|6116.48|9
1656488940000|2022-06-29 07:49:00|6236.49|6116.49|6237.12|6117.12|6237.12|6117.12|6236.38|6116.38|10
1656488950000|2022-06-29 07:49:10|6237.38|6117.38|6238.43|6118.43|6238.43|6118.43|6237.38|6117.38|10
1656488960000|2022-06-29 07:49:20|6238.64|6118.64|6238.97|6118.97|6238.97|6118.97|6238.22|6118.22|10
1656488970000|2022-06-29 07:49:30|6238.84|6118.84|6239.95|6119.95|6239.95|6119.95|6238.76|6118.76|10
1656488980000|2022-06-29 07:49:40|6240.09|6120.09|6240.69|6120.69|6240.94|6120.94|6240.09|6120.09|9
1656488990000|2022-06-29 07:49:50|6240.74|6120.74|6241.96|6121.96|6241.96|6121.96|6240.74|6120.74|10
1656489000000|2022-06-29 07:50:00|6242|6122|6242.57|6122.57|6242.57|6122.57|6241.82|6121.82|10
1656489010000|2022-06-29 07:50:10|6242.28|6122.28|6241.63|6121.63|6242.28|6122.28|6241.63|6121.63|10
1656489020000|2022-06-29 07:50:20|6241.51|6121.51|6240.78|6120.78|6241.63|6121.63|6240.78|6120.78|10
1656489030000|2022-06-29 07:50:30|6240.72|6120.72|6239.16|6119.16|6240.72|6120.72|6239.16|6119.16|10
1656489040000|2022-06-29 07:50:40|6239.03|6119.03|6239.33|6119.33|6239.59|6119.59|6238.84|6118.84|10
1656489050000|2022-06-29 07:50:50|6239.43|6119.43|6239.29|6119.29|6239.48|6119.48|6239.23|6119.23|10
1656489060000|2022-06-29 07:51:00|6239.08|6119.08|6238.98|6118.98|6239.08|6119.08|6238.94|6118.94|10
1656489070000|2022-06-29 07:51:10|6238.96|6118.96|6238.65|6118.65|6238.96|6118.96|6238.29|6118.29|10
1656489080000|2022-06-29 07:51:20|6238.79|6118.79|6239.14|6119.14|6239.32|6119.32|6238.75|6118.75|10
1656489090000|2022-06-29 07:51:30|6239.28|6119.28|6239.55|6119.55|6239.55|6119.55|6239.16|6119.16|10
1656489100000|2022-06-29 07:51:40|6239.32|6119.32|6239.18|6119.18|6239.72|6119.72|6239.12|6119.12|10
1656489110000|2022-06-29 07:51:50|6239.2|6119.2|6238.48|6118.48|6239.2|6119.2|6238.48|6118.48|10
1656489120000|2022-06-29 07:52:00|6238.71|6118.71|6238.78|6118.78|6239.06|6119.06|6238.71|6118.71|10
1656489130000|2022-06-29 07:52:10|6238.74|6118.74|6238.57|6118.57|6238.83|6118.83|6238.51|6118.51|10
1656489140000|2022-06-29 07:52:20|6238.49|6118.49|6238.36|6118.36|6238.49|6118.49|6238.21|6118.21|10
1656489150000|2022-06-29 07:52:30|6238.21|6118.21|6237.91|6117.91|6238.21|6118.21|6237.88|6117.88|9
1656489160000|2022-06-29 07:52:40|6237.99|6117.99|6238.04|6118.04|6238.08|6118.08|6237.81|6117.81|8
1656489170000|2022-06-29 07:52:50|6238.03|6118.03|6237.89|6117.89|6238.15|6118.15|6237.78|6117.78|9
1656489180000|2022-06-29 07:53:00|6238.03|6118.03|6237|6117|6238.03|6118.03|6236.94|6116.94|10
1656489190000|2022-06-29 07:53:10|6237.12|6117.12|6236.98|6116.98|6237.22|6117.22|6236.86|6116.86|9
1656489200000|2022-06-29 07:53:20|6236.86|6116.86|6236.8|6116.8|6237.01|6117.01|6236.51|6116.51|8
1656489210000|2022-06-29 07:53:30|6236.97|6116.97|6236.84|6116.84|6237.14|6117.14|6236.59|6116.59|10
1656489220000|2022-06-29 07:53:40|6236.88|6116.88|6236.75|6116.75|6237.05|6117.05|6236.75|6116.75|9
1656489230000|2022-06-29 07:53:50|6236.81|6116.81|6236.8|6116.8|6236.96|6116.96|6236.8|6116.8|8
1656489240000|2022-06-29 07:54:00|6236.82|6116.82|6236.76|6116.76|6236.94|6116.94|6236.69|6116.69|10
1656489250000|2022-06-29 07:54:10|6236.77|6116.77|6236.77|6116.77|6236.79|6116.79|6236.65|6116.65|7
1656489260000|2022-06-29 07:54:20|6236.68|6116.68|6236.19|6116.19|6236.68|6116.68|6236.13|6116.13|10
1656489270000|2022-06-29 07:54:30|6236.01|6116.01|6235.98|6115.98|6236.01|6116.01|6235.73|6115.73|8
1656489280000|2022-06-29 07:54:40|6236.06|6116.06|6236.7|6116.7|6236.7|6116.7|6236.04|6116.04|8
1656489290000|2022-06-29 07:54:50|6236.73|6116.73|6237.46|6117.46|6237.56|6117.56|6236.69|6116.69|10
1656489300000|2022-06-29 07:55:00|6237.47|6117.47|6238.6|6118.6|6238.6|6118.6|6237.47|6117.47|9
1656489310000|2022-06-29 07:55:10|6238.54|6118.54|6238.73|6118.73|6238.78|6118.78|6238.44|6118.44|9
1656489320000|2022-06-29 07:55:20|6238.94|6118.94|6239.17|6119.17|6239.17|6119.17|6238.89|6118.89|10
1656489330000|2022-06-29 07:55:30|6238.87|6118.87|6238.77|6118.77|6238.99|6118.99|6238.74|6118.74|8
1656489340000|2022-06-29 07:55:40|6238.97|6118.97|6239.31|6119.31|6239.31|6119.31|6238.72|6118.72|10
1656489350000|2022-06-29 07:55:50|6239.51|6119.51|6239.51|6119.51|6239.65|6119.65|6239.44|6119.44|9
1656489360000|2022-06-29 07:56:00|6239.59|6119.59|6239.62|6119.62|6239.81|6119.81|6239.54|6119.54|9
1656489370000|2022-06-29 07:56:10|6239.26|6119.26|6239.71|6119.71|6239.92|6119.92|6239.26|6119.26|10
1656489380000|2022-06-29 07:56:20|6239.7|6119.7|6240.06|6120.06|6240.06|6120.06|6239.7|6119.7|10
1656489390000|2022-06-29 07:56:30|6239.93|6119.93|6239.93|6119.93|6240.04|6120.04|6239.92|6119.92|10
1656489400000|2022-06-29 07:56:40|6240.31|6120.31|6240.52|6120.52|6240.66|6120.66|6240.31|6120.31|9
1656489410000|2022-06-29 07:56:50|6240.69|6120.69|6240.64|6120.64|6240.75|6120.75|6240.6|6120.6|9
1656489420000|2022-06-29 07:57:00|6240.63|6120.63|6241.08|6121.08|6241.27|6121.27|6240.63|6120.63|10
1656489430000|2022-06-29 07:57:10|6241.16|6121.16|6241.42|6121.42|6241.56|6121.56|6241.16|6121.16|9
1656489440000|2022-06-29 07:57:20|6241.47|6121.47|6243.65|6123.65|6243.65|6123.65|6241.47|6121.47|10
1656489450000|2022-06-29 07:57:30|6243.98|6123.98|6246.54|6126.54|6246.54|6126.54|6243.98|6123.98|10
1656489460000|2022-06-29 07:57:40|6246.69|6126.69|6246.15|6126.15|6247.07|6127.07|6246.15|6126.15|10
1656489470000|2022-06-29 07:57:50|6246.05|6126.05|6246.65|6126.65|6246.65|6126.65|6246.01|6126.01|9
1656489480000|2022-06-29 07:58:00|6246.53|6126.53|6246.78|6126.78|6246.85|6126.85|6246.05|6126.05|9
1656489490000|2022-06-29 07:58:10|6246.8|6126.8|6246.38|6126.38|6246.8|6126.8|6246.33|6126.33|10
1656489500000|2022-06-29 07:58:20|6246.27|6126.27|6245.57|6125.57|6246.63|6126.63|6245.57|6125.57|10
1656489510000|2022-06-29 07:58:30|6245.34|6125.34|6243.95|6123.95|6245.47|6125.47|6243.95|6123.95|9
1656489520000|2022-06-29 07:58:40|6244.07|6124.07|6243.42|6123.42|6244.17|6124.17|6243.42|6123.42|9
1656489530000|2022-06-29 07:58:50|6243.58|6123.58|6242.32|6122.32|6243.58|6123.58|6242.32|6122.32|10
1656489540000|2022-06-29 07:59:00|6242.36|6122.36|6241.47|6121.47|6242.36|6122.36|6241.38|6121.38|9
1656489550000|2022-06-29 07:59:10|6241.21|6121.21|6241.38|6121.38|6241.38|6121.38|6241.01|6121.01|10
1656489560000|2022-06-29 07:59:20|6241.23|6121.23|6240.96|6120.96|6241.23|6121.23|6240.93|6120.93|10
1656489570000|2022-06-29 07:59:30|6240.85|6120.85|6240.4|6120.4|6240.85|6120.85|6240.4|6120.4|10
1656489580000|2022-06-29 07:59:40|6240.28|6120.28|6239.79|6119.79|6240.28|6120.28|6239.79|6119.79|10
1656489590000|2022-06-29 07:59:50|6239.63|6119.63|6239.97|6119.97|6239.99|6119.99|6239.63|6119.63|8
1656489600000|2022-06-29 08:00:00|6239.87|6119.87|6240.27|6120.27|6240.27|6120.27|6239.87|6119.87|9
1656489610000|2022-06-29 08:00:10|6240.13|6120.13|6239.71|6119.71|6240.37|6120.37|6239.71|6119.71|10
1656489620000|2022-06-29 08:00:20|6239.81|6119.81|6238.44|6118.44|6239.88|6119.88|6238.44|6118.44|9
1656489630000|2022-06-29 08:00:30|6238.32|6118.32|6237.99|6117.99|6238.32|6118.32|6237.86|6117.86|10
1656489640000|2022-06-29 08:00:40|6237.92|6117.92|6237.27|6117.27|6238.12|6118.12|6237.27|6117.27|10
1656489650000|2022-06-29 08:00:50|6237.34|6117.34|6236.01|6116.01|6237.34|6117.34|6235.99|6115.99|10
1656489660000|2022-06-29 08:01:00|6235.9|6115.9|6236.01|6116.01|6236.03|6116.03|6235.9|6115.9|10
1656489670000|2022-06-29 08:01:10|6236.07|6116.07|6236.24|6116.24|6236.24|6116.24|6236.04|6116.04|8
1656489680000|2022-06-29 08:01:20|6236.42|6116.42|6236.81|6116.81|6236.85|6116.85|6236.15|6116.15|10
1656489690000|2022-06-29 08:01:30|6236.88|6116.88|6236.43|6116.43|6236.88|6116.88|6236.15|6116.15|10
1656489700000|2022-06-29 08:01:40|6236.27|6116.27|6234.78|6114.78|6236.27|6116.27|6234.78|6114.78|10
1656489710000|2022-06-29 08:01:50|6234.87|6114.87|6234.86|6114.86|6234.87|6114.87|6234.52|6114.52|9
1656489720000|2022-06-29 08:02:00|6234.79|6114.79|6235.21|6115.21|6235.38|6115.38|6234.79|6114.79|10
1656489730000|2022-06-29 08:02:10|6235.33|6115.33|6235.17|6115.17|6235.73|6115.73|6235.02|6115.02|10
1656489740000|2022-06-29 08:02:20|6235.22|6115.22|6235.17|6115.17|6235.43|6115.43|6235.07|6115.07|9
1656489750000|2022-06-29 08:02:30|6235.35|6115.35|6234.61|6114.61|6235.39|6115.39|6234.6|6114.6|10
1656489760000|2022-06-29 08:02:40|6234.09|6114.09|6233.49|6113.49|6234.09|6114.09|6233.35|6113.35|10
1656489770000|2022-06-29 08:02:50|6233.32|6113.32|6233.27|6113.27|6233.67|6113.67|6233.1|6113.1|8
1656489780000|2022-06-29 08:03:00|6233.45|6113.45|6233.68|6113.68|6233.77|6113.77|6233.45|6113.45|10
1656489790000|2022-06-29 08:03:10|6233.91|6113.91|6241.09|6121.09|6241.09|6121.09|6233.56|6113.56|10
1656489800000|2022-06-29 08:03:20|6241.18|6121.18|6242.33|6122.33|6242.33|6122.33|6241.18|6121.18|10
1656489810000|2022-06-29 08:03:30|6242.23|6122.23|6242.79|6122.79|6242.79|6122.79|6242.23|6122.23|9
1656489820000|2022-06-29 08:03:40|6242.76|6122.76|6242.12|6122.12|6242.82|6122.82|6242.12|6122.12|10
1656489830000|2022-06-29 08:03:50|6241.78|6121.78|6241.62|6121.62|6241.88|6121.88|6241.5|6121.5|10
1656489840000|2022-06-29 08:04:00|6241.7|6121.7|6241.53|6121.53|6241.7|6121.7|6241.36|6121.36|10
1656489850000|2022-06-29 08:04:10|6241.48|6121.48|6241.51|6121.51|6241.62|6121.62|6241.14|6121.14|9
1656489860000|2022-06-29 08:04:20|6241.79|6121.79|6244.02|6124.02|6244.25|6124.25|6241.76|6121.76|10
1656489870000|2022-06-29 08:04:30|6244.19|6124.19|6246.75|6126.75|6246.75|6126.75|6244|6124|10
1656489880000|2022-06-29 08:04:40|6246.8|6126.8|6247.7|6127.7|6247.82|6127.82|6246.8|6126.8|9
1656489890000|2022-06-29 08:04:50|6247.62|6127.62|6248.13|6128.13|6248.33|6128.33|6247.62|6127.62|9
1656489900000|2022-06-29 08:05:00|6248.35|6128.35|6249.5|6129.5|6249.5|6129.5|6248.07|6128.07|10
1656489910000|2022-06-29 08:05:10|6249.58|6129.58|6249.75|6129.75|6250.69|6130.69|6249.52|6129.52|10
1656489920000|2022-06-29 08:05:20|6249.79|6129.79|6248.6|6128.6|6249.81|6129.81|6248.6|6128.6|10
1656489930000|2022-06-29 08:05:30|6248.66|6128.66|6248.8|6128.8|6248.8|6128.8|6248.55|6128.55|10
1656489940000|2022-06-29 08:05:40|6248.87|6128.87|6248.73|6128.73|6248.87|6128.87|6248.4|6128.4|9
1656489950000|2022-06-29 08:05:50|6248.78|6128.78|6248.98|6128.98|6249.19|6129.19|6248.66|6128.66|10
1656489960000|2022-06-29 08:06:00|6249.11|6129.11|6249.71|6129.71|6249.73|6129.73|6249.11|6129.11|10
1656489970000|2022-06-29 08:06:10|6249.84|6129.84|6250.02|6130.02|6250.38|6130.38|6249.72|6129.72|10
1656489980000|2022-06-29 08:06:20|6250.5|6130.5|6251.02|6131.02|6251.19|6131.19|6250.2|6130.2|10
1656489990000|2022-06-29 08:06:30|6251.33|6131.33|6251.81|6131.81|6251.86|6131.86|6251.33|6131.33|10
1656490000000|2022-06-29 08:06:40|6251.68|6131.68|6251.47|6131.47|6251.68|6131.68|6251.17|6131.17|9
1656490010000|2022-06-29 08:06:50|6251.56|6131.56|6251.78|6131.78|6251.82|6131.82|6251.56|6131.56|8
1656490020000|2022-06-29 08:07:00|6252.19|6132.19|6252.2|6132.2|6252.29|6132.29|6251.92|6131.92|9
1656490030000|2022-06-29 08:07:10|6252.33|6132.33|6255.04|6135.04|6255.08|6135.08|6252.33|6132.33|10
1656490040000|2022-06-29 08:07:20|6255.05|6135.05|6255.34|6135.34|6255.37|6135.37|6254.87|6134.87|10
1656490050000|2022-06-29 08:07:30|6255.41|6135.41|6254.59|6134.59|6255.48|6135.48|6253.81|6133.81|10
1656490060000|2022-06-29 08:07:40|6253.23|6133.23|6252.32|6132.32|6253.23|6133.23|6252.32|6132.32|9
1656490070000|2022-06-29 08:07:50|6252.37|6132.37|6252.39|6132.39|6252.67|6132.67|6252.31|6132.31|9
1656490080000|2022-06-29 08:08:00|6252.33|6132.33|6252.47|6132.47|6252.47|6132.47|6252.22|6132.22|9
1656490090000|2022-06-29 08:08:10|6252.44|6132.44|6252.34|6132.34|6252.66|6132.66|6252.34|6132.34|8
1656490100000|2022-06-29 08:08:20|6252.37|6132.37|6250.89|6130.89|6252.43|6132.43|6250.89|6130.89|9
1656490110000|2022-06-29 08:08:30|6250.42|6130.42|6248.64|6128.64|6250.42|6130.42|6248.57|6128.57|10
1656490120000|2022-06-29 08:08:40|6248.71|6128.71|6249.14|6129.14|6249.14|6129.14|6248.54|6128.54|10
1656490130000|2022-06-29 08:08:50|6248.98|6128.98|6248.1|6128.1|6248.98|6128.98|6248.1|6128.1|10
1656490140000|2022-06-29 08:09:00|6248.29|6128.29|6248.25|6128.25|6248.35|6128.35|6248.21|6128.21|9
1656490150000|2022-06-29 08:09:10|6248.28|6128.28|6247.53|6127.53|6248.28|6128.28|6247.45|6127.45|10
1656490160000|2022-06-29 08:09:20|6247.61|6127.61|6245.23|6125.23|6247.72|6127.72|6244.97|6124.97|10
1656490170000|2022-06-29 08:09:30|6244.7|6124.7|6243.41|6123.41|6244.72|6124.72|6243.41|6123.41|10
1656490180000|2022-06-29 08:09:40|6243.28|6123.28|6242.93|6122.93|6243.29|6123.29|6242.86|6122.86|10
1656490190000|2022-06-29 08:09:50|6243.06|6123.06|6242.98|6122.98|6243.11|6123.11|6242.98|6122.98|8
1656490200000|2022-06-29 08:10:00|6243.06|6123.06|6243.11|6123.11|6243.35|6123.35|6243.06|6123.06|9
1656490210000|2022-06-29 08:10:10|6243.09|6123.09|6243|6123|6243.12|6123.12|6242.54|6122.54|10
1656490220000|2022-06-29 08:10:20|6242.8|6122.8|6242.95|6122.95|6243.15|6123.15|6242.73|6122.73|10
1656490230000|2022-06-29 08:10:30|6243.03|6123.03|6243.46|6123.46|6243.46|6123.46|6243.03|6123.03|10
1656490240000|2022-06-29 08:10:40|6243.6|6123.6|6244.54|6124.54|6244.54|6124.54|6243.6|6123.6|8
1656490250000|2022-06-29 08:10:50|6244.47|6124.47|6245.03|6125.03|6245.03|6125.03|6244.44|6124.44|9
1656490260000|2022-06-29 08:11:00|6245.17|6125.17|6246.35|6126.35|6246.47|6126.47|6245.17|6125.17|10
1656490270000|2022-06-29 08:11:10|6246.36|6126.36|6246.83|6126.83|6246.83|6126.83|6246.36|6126.36|9
1656490280000|2022-06-29 08:11:20|6246.98|6126.98|6246.77|6126.77|6246.98|6126.98|6246.75|6126.75|10
1656490290000|2022-06-29 08:11:30|6246.87|6126.87|6246.74|6126.74|6246.89|6126.89|6246.71|6126.71|10
1656490300000|2022-06-29 08:11:40|6246.85|6126.85|6246.28|6126.28|6246.85|6126.85|6246.17|6126.17|10
1656490310000|2022-06-29 08:11:50|6246.32|6126.32|6246.32|6126.32|6246.53|6126.53|6246.24|6126.24|10
1656490320000|2022-06-29 08:12:00|6246.58|6126.58|6246.55|6126.55|6246.61|6126.61|6246.43|6126.43|8
1656490330000|2022-06-29 08:12:10|6246.32|6126.32|6246.87|6126.87|6247|6127|6246.32|6126.32|10
1656490340000|2022-06-29 08:12:20|6246.76|6126.76|6246.69|6126.69|6246.9|6126.9|6246.68|6126.68|10
1656490350000|2022-06-29 08:12:30|6246.58|6126.58|6246.59|6126.59|6246.74|6126.74|6246.57|6126.57|10
1656490360000|2022-06-29 08:12:40|6246.49|6126.49|6246.36|6126.36|6246.52|6126.52|6246.35|6126.35|9
1656490370000|2022-06-29 08:12:50|6246.39|6126.39|6245.74|6125.74|6246.46|6126.46|6245.67|6125.67|9
1656490380000|2022-06-29 08:13:00|6245.7|6125.7|6245.09|6125.09|6245.79|6125.79|6245.09|6125.09|10
1656490390000|2022-06-29 08:13:10|6245.06|6125.06|6244.9|6124.9|6245.17|6125.17|6244.76|6124.76|10
1656490400000|2022-06-29 08:13:20|6244.7|6124.7|6245.08|6125.08|6245.08|6125.08|6244.7|6124.7|10
1656490410000|2022-06-29 08:13:30|6245.03|6125.03|6244.32|6124.32|6245.03|6125.03|6244.32|6124.32|9
1656490420000|2022-06-29 08:13:40|6244.47|6124.47|6243.71|6123.71|6244.47|6124.47|6243.71|6123.71|10
1656490430000|2022-06-29 08:13:50|6243.75|6123.75|6244.06|6124.06|6244.1|6124.1|6243.75|6123.75|10
1656490440000|2022-06-29 08:14:00|6244.21|6124.21|6243.49|6123.49|6244.21|6124.21|6243.49|6123.49|10
1656490450000|2022-06-29 08:14:10|6243.43|6123.43|6243.28|6123.28|6243.58|6123.58|6243.28|6123.28|9
1656490460000|2022-06-29 08:14:20|6243.54|6123.54|6242.97|6122.97|6243.54|6123.54|6242.97|6122.97|10
1656490470000|2022-06-29 08:14:30|6242.95|6122.95|6242.94|6122.94|6242.97|6122.97|6242.78|6122.78|8
1656490480000|2022-06-29 08:14:40|6242.93|6122.93|6243.26|6123.26|6243.26|6123.26|6242.87|6122.87|9
1656490490000|2022-06-29 08:14:50|6243.35|6123.35|6243.15|6123.15|6243.35|6123.35|6242.9|6122.9|10
1656490500000|2022-06-29 08:15:00|6243.19|6123.19|6243.13|6123.13|6243.32|6123.32|6242.86|6122.86|9
1656490510000|2022-06-29 08:15:10|6242.99|6122.99|6242.69|6122.69|6243.21|6123.21|6242.59|6122.59|10
1656490520000|2022-06-29 08:15:20|6243.07|6123.07|6242.47|6122.47|6243.07|6123.07|6242.42|6122.42|10
1656490530000|2022-06-29 08:15:30|6241.05|6121.05|6240.44|6120.44|6241.05|6121.05|6240.44|6120.44|9
1656490540000|2022-06-29 08:15:40|6240.55|6120.55|6240.89|6120.89|6240.89|6120.89|6240.47|6120.47|10
1656490550000|2022-06-29 08:15:50|6241.03|6121.03|6242.19|6122.19|6242.19|6122.19|6241.03|6121.03|10
1656490560000|2022-06-29 08:16:00|6242.25|6122.25|6243.41|6123.41|6243.41|6123.41|6242.23|6122.23|10
1656490570000|2022-06-29 08:16:10|6243.47|6123.47|6243.98|6123.98|6244.02|6124.02|6243.35|6123.35|10
1656490580000|2022-06-29 08:16:20|6243.8|6123.8|6243.73|6123.73|6244.08|6124.08|6243.73|6123.73|10
1656490590000|2022-06-29 08:16:30|6244.19|6124.19|6244|6124|6244.29|6124.29|6243.96|6123.96|9
1656490600000|2022-06-29 08:16:40|6243.86|6123.86|6243.87|6123.87|6244|6124|6243.82|6123.82|8
1656490610000|2022-06-29 08:16:50|6243.83|6123.83|6243.76|6123.76|6243.9|6123.9|6243.65|6123.65|9
1656490620000|2022-06-29 08:17:00|6243.74|6123.74|6243.55|6123.55|6243.79|6123.79|6243.55|6123.55|9
1656490630000|2022-06-29 08:17:10|6243.38|6123.38|6244.19|6124.19|6244.19|6124.19|6243.38|6123.38|7
1656490640000|2022-06-29 08:17:20|6244.07|6124.07|6244.61|6124.61|6244.62|6124.62|6243.96|6123.96|10
1656490650000|2022-06-29 08:17:30|6244.6|6124.6|6244.64|6124.64|6244.66|6124.66|6244.53|6124.53|9
1656490660000|2022-06-29 08:17:40|6244.58|6124.58|6244.62|6124.62|6244.7|6124.7|6244.5|6124.5|9
1656490670000|2022-06-29 08:17:50|6244.74|6124.74|6244.83|6124.83|6244.83|6124.83|6244.44|6124.44|10
1656490680000|2022-06-29 08:18:00|6244.75|6124.75|6244.98|6124.98|6244.98|6124.98|6244.62|6124.62|10
1656490690000|2022-06-29 08:18:10|6245.12|6125.12|6245.19|6125.19|6245.19|6125.19|6244.97|6124.97|8
1656490700000|2022-06-29 08:18:20|6245.47|6125.47|6245.52|6125.52|6245.6|6125.6|6245.4|6125.4|9
1656490710000|2022-06-29 08:18:30|6245.51|6125.51|6246.22|6126.22|6246.22|6126.22|6245.47|6125.47|10
1656490720000|2022-06-29 08:18:40|6245.93|6125.93|6247.18|6127.18|6247.18|6127.18|6245.92|6125.92|9
1656490730000|2022-06-29 08:18:50|6247.3|6127.3|6247.54|6127.54|6247.54|6127.54|6246.42|6126.42|10
1656490740000|2022-06-29 08:19:00|6247.44|6127.44|6247.14|6127.14|6247.53|6127.53|6247.14|6127.14|9
1656490750000|2022-06-29 08:19:10|6247.4|6127.4|6247.32|6127.32|6247.49|6127.49|6246.76|6126.76|9
1656490760000|2022-06-29 08:19:20|6247.27|6127.27|6247.02|6127.02|6247.45|6127.45|6247.02|6127.02|9
1656490770000|2022-06-29 08:19:30|6246.9|6126.9|6246.17|6126.17|6247.02|6127.02|6245.89|6125.89|9
1656490780000|2022-06-29 08:19:40|6246.12|6126.12|6245.76|6125.76|6246.47|6126.47|6245.39|6125.39|10
1656490790000|2022-06-29 08:19:50|6245.89|6125.89|6245.4|6125.4|6245.96|6125.96|6245.2|6125.2|10
1656490800000|2022-06-29 08:20:00|6245.36|6125.36|6244.5|6124.5|6245.36|6125.36|6244.5|6124.5|9
1656490810000|2022-06-29 08:20:10|6244.55|6124.55|6243.97|6123.97|6244.55|6124.55|6243.85|6123.85|10
1656490820000|2022-06-29 08:20:20|6244|6124|6244.51|6124.51|6244.51|6124.51|6244|6124|10
1656490830000|2022-06-29 08:20:30|6244.62|6124.62|6245.93|6125.93|6245.93|6125.93|6244.62|6124.62|10
1656490840000|2022-06-29 08:20:40|6246|6126|6246.53|6126.53|6246.62|6126.62|6246|6126|10
1656490850000|2022-06-29 08:20:50|6246.7|6126.7|6246.51|6126.51|6246.72|6126.72|6246.45|6126.45|9
1656490860000|2022-06-29 08:21:00|6246.6|6126.6|6246.59|6126.59|6246.6|6126.6|6246.52|6126.52|9
1656490870000|2022-06-29 08:21:10|6246.66|6126.66|6246.44|6126.44|6246.67|6126.67|6246.32|6126.32|9
1656490880000|2022-06-29 08:21:20|6246.51|6126.51|6246.68|6126.68|6246.68|6126.68|6246.17|6126.17|10
1656490890000|2022-06-29 08:21:30|6246.48|6126.48|6245.91|6125.91|6246.68|6126.68|6245.91|6125.91|10
1656490900000|2022-06-29 08:21:40|6245.9|6125.9|6245.59|6125.59|6246.04|6126.04|6245.59|6125.59|9
1656490910000|2022-06-29 08:21:50|6245.64|6125.64|6245.64|6125.64|6245.69|6125.69|6245.5|6125.5|10
1656490920000|2022-06-29 08:22:00|6245.47|6125.47|6245.23|6125.23|6245.59|6125.59|6245.19|6125.19|9
1656490930000|2022-06-29 08:22:10|6245.24|6125.24|6245.13|6125.13|6245.31|6125.31|6244.96|6124.96|10
1656490940000|2022-06-29 08:22:20|6245.23|6125.23|6245.78|6125.78|6245.78|6125.78|6245.23|6125.23|10
1656490950000|2022-06-29 08:22:30|6246.09|6126.09|6247.73|6127.73|6248.05|6128.05|6246.09|6126.09|10
1656490960000|2022-06-29 08:22:40|6248.06|6128.06|6247.9|6127.9|6248.06|6128.06|6247.49|6127.49|9
1656490970000|2022-06-29 08:22:50|6247.88|6127.88|6248.62|6128.62|6248.76|6128.76|6247.88|6127.88|10
1656490980000|2022-06-29 08:23:00|6248.95|6128.95|6248.48|6128.48|6249|6129|6248.48|6128.48|10
1656490990000|2022-06-29 08:23:10|6248.93|6128.93|6248.73|6128.73|6248.93|6128.93|6248.28|6128.28|9
1656491000000|2022-06-29 08:23:20|6248.28|6128.28|6247.8|6127.8|6248.61|6128.61|6247.8|6127.8|10
1656491010000|2022-06-29 08:23:30|6248.2|6128.2|6247.55|6127.55|6248.2|6128.2|6247.39|6127.39|10
1656491020000|2022-06-29 08:23:40|6247.51|6127.51|6247.49|6127.49|6247.59|6127.59|6247.44|6127.44|9
1656491030000|2022-06-29 08:23:50|6247.42|6127.42|6247.34|6127.34|6247.51|6127.51|6247.33|6127.33|10
1656491040000|2022-06-29 08:24:00|6247.23|6127.23|6247.1|6127.1|6247.23|6127.23|6246.72|6126.72|10
1656491050000|2022-06-29 08:24:10|6247.16|6127.16|6246.94|6126.94|6247.16|6127.16|6246.68|6126.68|10
1656491060000|2022-06-29 08:24:20|6246.84|6126.84|6246.8|6126.8|6246.94|6126.94|6246.67|6126.67|9
1656491070000|2022-06-29 08:24:30|6246.92|6126.92|6246.5|6126.5|6246.92|6126.92|6246.38|6126.38|8
1656491080000|2022-06-29 08:24:40|6246.47|6126.47|6246.28|6126.28|6246.59|6126.59|6246.28|6126.28|9
1656491090000|2022-06-29 08:24:50|6246.23|6126.23|6246.25|6126.25|6246.45|6126.45|6246.23|6126.23|9
1656491100000|2022-06-29 08:25:00|6246.28|6126.28|6246.55|6126.55|6246.55|6126.55|6246.12|6126.12|10
1656491110000|2022-06-29 08:25:10|6246.47|6126.47|6247.07|6127.07|6247.07|6127.07|6246.36|6126.36|10
1656491120000|2022-06-29 08:25:20|6246.97|6126.97|6246.84|6126.84|6247.04|6127.04|6246.84|6126.84|10
1656491130000|2022-06-29 08:25:30|6246.82|6126.82|6246.61|6126.61|6246.88|6126.88|6246.55|6126.55|10
1656491140000|2022-06-29 08:25:40|6246.35|6126.35|6245.84|6125.84|6246.35|6126.35|6245.79|6125.79|10
1656491150000|2022-06-29 08:25:50|6245.88|6125.88|6244.31|6124.31|6245.88|6125.88|6244.11|6124.11|9
1656491160000|2022-06-29 08:26:00|6244.19|6124.19|6242.44|6122.44|6244.19|6124.19|6242.29|6122.29|10
1656491170000|2022-06-29 08:26:10|6242.22|6122.22|6241.73|6121.73|6242.55|6122.55|6241.73|6121.73|10
1656491180000|2022-06-29 08:26:20|6241.96|6121.96|6241.42|6121.42|6242.18|6122.18|6241.42|6121.42|10
1656491190000|2022-06-29 08:26:30|6241.1|6121.1|6241.21|6121.21|6241.37|6121.37|6240.93|6120.93|10
1656491200000|2022-06-29 08:26:40|6241.06|6121.06|6241.14|6121.14|6241.41|6121.41|6240.91|6120.91|9
1656491210000|2022-06-29 08:26:50|6241.19|6121.19|6240.66|6120.66|6241.19|6121.19|6240.57|6120.57|10
1656491220000|2022-06-29 08:27:00|6240.58|6120.58|6240.55|6120.55|6240.72|6120.72|6240.55|6120.55|9
1656491230000|2022-06-29 08:27:10|6240.43|6120.43|6240.71|6120.71|6240.74|6120.74|6240.43|6120.43|10
1656491240000|2022-06-29 08:27:20|6240.82|6120.82|6239.78|6119.78|6240.82|6120.82|6239.78|6119.78|9
1656491250000|2022-06-29 08:27:30|6239.85|6119.85|6239.26|6119.26|6239.85|6119.85|6239.25|6119.25|9
1656491260000|2022-06-29 08:27:40|6239.23|6119.23|6236.37|6116.37|6239.23|6119.23|6236.37|6116.37|10
1656491270000|2022-06-29 08:27:50|6236.13|6116.13|6232.52|6112.52|6236.13|6116.13|6232.49|6112.49|10
1656491280000|2022-06-29 08:28:00|6231.82|6111.82|6228.21|6108.21|6231.82|6111.82|6228.21|6108.21|10
1656491290000|2022-06-29 08:28:10|6227.31|6107.31|6224.87|6104.87|6227.31|6107.31|6224.81|6104.81|10
1656491300000|2022-06-29 08:28:20|6223.53|6103.53|6223.94|6103.94|6223.94|6103.94|6223.24|6103.24|10
1656491310000|2022-06-29 08:28:30|6224.38|6104.38|6225.42|6105.42|6225.54|6105.54|6224.38|6104.38|9
1656491320000|2022-06-29 08:28:40|6225.54|6105.54|6225.8|6105.8|6225.8|6105.8|6225.12|6105.12|10
1656491330000|2022-06-29 08:28:50|6225.7|6105.7|6226.08|6106.08|6226.33|6106.33|6225.7|6105.7|10
1656491340000|2022-06-29 08:29:00|6226.14|6106.14|6226.87|6106.87|6227.04|6107.04|6226.13|6106.13|10
1656491350000|2022-06-29 08:29:10|6226.95|6106.95|6228.23|6108.23|6228.24|6108.24|6226.91|6106.91|10
1656491360000|2022-06-29 08:29:20|6228.03|6108.03|6228.01|6108.01|6228.08|6108.08|6227.94|6107.94|8
1656491370000|2022-06-29 08:29:30|6227.98|6107.98|6228.09|6108.09|6228.16|6108.16|6227.93|6107.93|10
1656491380000|2022-06-29 08:29:40|6227.92|6107.92|6227.81|6107.81|6228.19|6108.19|6227.81|6107.81|10
1656491390000|2022-06-29 08:29:50|6227.93|6107.93|6227.95|6107.95|6227.95|6107.95|6227.74|6107.74|10
1656491400000|2022-06-29 08:30:00|6227.98|6107.98|6227.9|6107.9|6228.18|6108.18|6227.87|6107.87|10
1656491410000|2022-06-29 08:30:10|6227.75|6107.75|6227.92|6107.92|6227.98|6107.98|6227.75|6107.75|9
1656491420000|2022-06-29 08:30:20|6227.8|6107.8|6227.79|6107.79|6227.8|6107.8|6227.3|6107.3|10
1656491430000|2022-06-29 08:30:30|6227.81|6107.81|6227.87|6107.87|6228.16|6108.16|6227.81|6107.81|9
1656491440000|2022-06-29 08:30:40|6227.83|6107.83|6228.64|6108.64|6228.77|6108.77|6227.83|6107.83|9
1656491450000|2022-06-29 08:30:50|6228.68|6108.68|6229.72|6109.72|6229.76|6109.76|6228.68|6108.68|10
1656491460000|2022-06-29 08:31:00|6230.11|6110.11|6230.07|6110.07|6230.63|6110.63|6230.01|6110.01|10
1656491470000|2022-06-29 08:31:10|6230.08|6110.08|6231.44|6111.44|6231.44|6111.44|6230.08|6110.08|10
1656491480000|2022-06-29 08:31:20|6231.42|6111.42|6232.2|6112.2|6232.2|6112.2|6231.38|6111.38|10
1656491490000|2022-06-29 08:31:30|6232.18|6112.18|6232.13|6112.13|6232.47|6112.47|6231.91|6111.91|9
1656491500000|2022-06-29 08:31:40|6232.17|6112.17|6232.52|6112.52|6232.67|6112.67|6232.17|6112.17|8
1656491510000|2022-06-29 08:31:50|6232.67|6112.67|6232.84|6112.84|6232.94|6112.94|6232.66|6112.66|9
1656491520000|2022-06-29 08:32:00|6233.07|6113.07|6233.86|6113.86|6233.86|6113.86|6233.05|6113.05|10
1656491530000|2022-06-29 08:32:10|6233.76|6113.76|6233.62|6113.62|6234.17|6114.17|6233.62|6113.62|10
1656491540000|2022-06-29 08:32:20|6233.76|6113.76|6234.2|6114.2|6234.2|6114.2|6233.76|6113.76|8
1656491550000|2022-06-29 08:32:30|6234.27|6114.27|6234.69|6114.69|6234.74|6114.74|6234.27|6114.27|10
1656491560000|2022-06-29 08:32:40|6234.79|6114.79|6235.01|6115.01|6235.04|6115.04|6234.64|6114.64|9
1656491570000|2022-06-29 08:32:50|6235.05|6115.05|6235.54|6115.54|6235.56|6115.56|6235.05|6115.05|10
1656491580000|2022-06-29 08:33:00|6235.47|6115.47|6235.69|6115.69|6235.69|6115.69|6235.47|6115.47|9
1656491590000|2022-06-29 08:33:10|6235.67|6115.67|6236.9|6116.9|6236.9|6116.9|6235.67|6115.67|9
1656491600000|2022-06-29 08:33:20|6236.92|6116.92|6237.82|6117.82|6237.82|6117.82|6236.92|6116.92|10
1656491610000|2022-06-29 08:33:30|6238.17|6118.17|6239.14|6119.14|6239.14|6119.14|6238.17|6118.17|9
1656491620000|2022-06-29 08:33:40|6239.16|6119.16|6241.13|6121.13|6241.13|6121.13|6239.11|6119.11|10
1656491630000|2022-06-29 08:33:50|6240.96|6120.96|6240.75|6120.75|6241.33|6121.33|6240.75|6120.75|10
1656491640000|2022-06-29 08:34:00|6240.68|6120.68|6240.16|6120.16|6240.69|6120.69|6240.16|6120.16|9
1656491650000|2022-06-29 08:34:10|6239.94|6119.94|6239.81|6119.81|6240.24|6120.24|6239.81|6119.81|9
1656491660000|2022-06-29 08:34:20|6240.04|6120.04|6238.79|6118.79|6240.04|6120.04|6238.58|6118.58|10
1656491670000|2022-06-29 08:34:30|6238.46|6118.46|6238.45|6118.45|6238.8|6118.8|6238.42|6118.42|10
1656491680000|2022-06-29 08:34:40|6238.42|6118.42|6237.71|6117.71|6238.42|6118.42|6237.58|6117.58|10
1656491690000|2022-06-29 08:34:50|6237.79|6117.79|6236.51|6116.51|6237.79|6117.79|6236.51|6116.51|9
1656491700000|2022-06-29 08:35:00|6236.27|6116.27|6235.73|6115.73|6236.27|6116.27|6235.73|6115.73|10
1656491710000|2022-06-29 08:35:10|6236.01|6116.01|6235.66|6115.66|6236.01|6116.01|6235.54|6115.54|9
1656491720000|2022-06-29 08:35:20|6235.64|6115.64|6235.85|6115.85|6235.9|6115.9|6235.61|6115.61|10
1656491730000|2022-06-29 08:35:30|6235.88|6115.88|6235.44|6115.44|6235.91|6115.91|6235.44|6115.44|9
1656491740000|2022-06-29 08:35:40|6235.46|6115.46|6235.68|6115.68|6235.68|6115.68|6235.28|6115.28|10
1656491750000|2022-06-29 08:35:50|6235.59|6115.59|6235.55|6115.55|6235.67|6115.67|6235.55|6115.55|8
1656491760000|2022-06-29 08:36:00|6235.57|6115.57|6235.95|6115.95|6235.99|6115.99|6235.57|6115.57|10
1656491770000|2022-06-29 08:36:10|6236.03|6116.03|6236.31|6116.31|6236.57|6116.57|6235.92|6115.92|10
1656491780000|2022-06-29 08:36:20|6236.33|6116.33|6234.34|6114.34|6236.44|6116.44|6234.34|6114.34|10
1656491790000|2022-06-29 08:36:30|6235.09|6115.09|6233.54|6113.54|6235.09|6115.09|6232.81|6112.81|10
1656491800000|2022-06-29 08:36:40|6233.56|6113.56|6227.06|6107.06|6233.56|6113.56|6227.06|6107.06|10
1656491810000|2022-06-29 08:36:50|6227.03|6107.03|6226.59|6106.59|6227.03|6107.03|6226.53|6106.53|10
1656491820000|2022-06-29 08:37:00|6226.33|6106.33|6225.16|6105.16|6226.33|6106.33|6225.16|6105.16|9
1656491830000|2022-06-29 08:37:10|6225.11|6105.11|6225.2|6105.2|6225.33|6105.33|6225.11|6105.11|10
1656491840000|2022-06-29 08:37:20|6225.45|6105.45|6225.98|6105.98|6225.98|6105.98|6225.23|6105.23|10
1656491850000|2022-06-29 08:37:30|6225.53|6105.53|6226.46|6106.46|6226.57|6106.57|6225.53|6105.53|10
1656491860000|2022-06-29 08:37:40|6226.6|6106.6|6228.3|6108.3|6228.3|6108.3|6226.53|6106.53|10
1656491870000|2022-06-29 08:37:50|6228.25|6108.25|6229.86|6109.86|6229.86|6109.86|6228.25|6108.25|10
1656491880000|2022-06-29 08:38:00|6229.96|6109.96|6230.28|6110.28|6230.6|6110.6|6229.75|6109.75|10
1656491890000|2022-06-29 08:38:10|6230.19|6110.19|6230.46|6110.46|6230.46|6110.46|6230.04|6110.04|8
1656491900000|2022-06-29 08:38:20|6230.39|6110.39|6230.58|6110.58|6230.71|6110.71|6230.33|6110.33|9
1656491910000|2022-06-29 08:38:30|6230.57|6110.57|6231.14|6111.14|6231.24|6111.24|6230.57|6110.57|10
1656491920000|2022-06-29 08:38:40|6231.04|6111.04|6231.22|6111.22|6231.3|6111.3|6230.67|6110.67|8
1656491930000|2022-06-29 08:38:50|6231.1|6111.1|6230.71|6110.71|6231.1|6111.1|6230.57|6110.57|9
1656491940000|2022-06-29 08:39:00|6230.6|6110.6|6229.22|6109.22|6230.6|6110.6|6229.22|6109.22|10
1656491950000|2022-06-29 08:39:10|6228.95|6108.95|6228.46|6108.46|6228.95|6108.95|6228.37|6108.37|9
1656491960000|2022-06-29 08:39:20|6228.5|6108.5|6228.3|6108.3|6228.59|6108.59|6227.98|6107.98|9
1656491970000|2022-06-29 08:39:30|6228.34|6108.34|6228.75|6108.75|6229.06|6109.06|6228.34|6108.34|10
1656491980000|2022-06-29 08:39:40|6228.76|6108.76|6229.01|6109.01|6229.08|6109.08|6228.67|6108.67|9
1656491990000|2022-06-29 08:39:50|6229.03|6109.03|6229.4|6109.4|6229.4|6109.4|6229.03|6109.03|10
1656492000000|2022-06-29 08:40:00|6229.47|6109.47|6230.22|6110.22|6230.22|6110.22|6229.47|6109.47|8
1656492010000|2022-06-29 08:40:10|6230.32|6110.32|6231.33|6111.33|6231.35|6111.35|6230.32|6110.32|10
1656492020000|2022-06-29 08:40:20|6231.37|6111.37|6231.79|6111.79|6231.79|6111.79|6231.27|6111.27|10
1656492030000|2022-06-29 08:40:30|6231.95|6111.95|6231.09|6111.09|6231.95|6111.95|6231.09|6111.09|10
1656492040000|2022-06-29 08:40:40|6230.81|6110.81|6229.68|6109.68|6230.81|6110.81|6229.6|6109.6|10
1656492050000|2022-06-29 08:40:50|6229.6|6109.6|6228.95|6108.95|6229.6|6109.6|6228.94|6108.94|8
1656492060000|2022-06-29 08:41:00|6228.99|6108.99|6228.76|6108.76|6228.99|6108.99|6228.44|6108.44|10
1656492070000|2022-06-29 08:41:10|6228.69|6108.69|6227.9|6107.9|6228.7|6108.7|6227.9|6107.9|9
1656492080000|2022-06-29 08:41:20|6227.96|6107.96|6227.99|6107.99|6228.01|6108.01|6227.75|6107.75|10
1656492090000|2022-06-29 08:41:30|6227.89|6107.89|6227.13|6107.13|6227.89|6107.89|6227.13|6107.13|10
1656492100000|2022-06-29 08:41:40|6226.92|6106.92|6225.93|6105.93|6226.99|6106.99|6225.88|6105.88|10
1656492110000|2022-06-29 08:41:50|6225.91|6105.91|6221.49|6101.49|6225.91|6105.91|6221.49|6101.49|10
1656492120000|2022-06-29 08:42:00|6220.94|6100.94|6219.98|6099.98|6220.94|6100.94|6219.09|6099.09|10
1656492130000|2022-06-29 08:42:10|6220.5|6100.5|6225.46|6105.46|6225.46|6105.46|6220.5|6100.5|10
1656492140000|2022-06-29 08:42:20|6225.6|6105.6|6225.45|6105.45|6226.02|6106.02|6225.45|6105.45|10
1656492150000|2022-06-29 08:42:30|6225.66|6105.66|6225.82|6105.82|6225.89|6105.89|6225.13|6105.13|10
1656492160000|2022-06-29 08:42:40|6225.83|6105.83|6226.28|6106.28|6226.44|6106.44|6225.83|6105.83|10
1656492170000|2022-06-29 08:42:50|6226.22|6106.22|6223.59|6103.59|6226.22|6106.22|6223.59|6103.59|10
1656492180000|2022-06-29 08:43:00|6223.74|6103.74|6222.95|6102.95|6223.74|6103.74|6222.95|6102.95|9
1656492190000|2022-06-29 08:43:10|6223.18|6103.18|6223.53|6103.53|6223.6|6103.6|6223.02|6103.02|10
1656492200000|2022-06-29 08:43:20|6223.64|6103.64|6224.05|6104.05|6224.05|6104.05|6223.64|6103.64|9
1656492210000|2022-06-29 08:43:30|6223.97|6103.97|6223.87|6103.87|6224.03|6104.03|6223.8|6103.8|10
1656492220000|2022-06-29 08:43:40|6223.95|6103.95|6223.55|6103.55|6223.95|6103.95|6223.55|6103.55|9
1656492230000|2022-06-29 08:43:50|6223.5|6103.5|6223.93|6103.93|6223.93|6103.93|6223.49|6103.49|9
1656492240000|2022-06-29 08:44:00|6223.95|6103.95|6224.09|6104.09|6224.22|6104.22|6223.95|6103.95|10
1656492250000|2022-06-29 08:44:10|6224.13|6104.13|6223.73|6103.73|6224.2|6104.2|6223.73|6103.73|9
1656492260000|2022-06-29 08:44:20|6223.56|6103.56|6222.89|6102.89|6223.56|6103.56|6222.76|6102.76|9
1656492270000|2022-06-29 08:44:30|6222.85|6102.85|6222.84|6102.84|6223.03|6103.03|6222.59|6102.59|9
1656492280000|2022-06-29 08:44:40|6222.72|6102.72|6221.9|6101.9|6223.07|6103.07|6221.9|6101.9|8
1656492290000|2022-06-29 08:44:50|6221.99|6101.99|6221.92|6101.92|6222.01|6102.01|6221.73|6101.73|9
1656492300000|2022-06-29 08:45:00|6221.79|6101.79|6221.2|6101.2|6221.79|6101.79|6221.01|6101.01|10
1656492310000|2022-06-29 08:45:10|6221.49|6101.49|6221.66|6101.66|6221.67|6101.67|6221.48|6101.48|9
1656492320000|2022-06-29 08:45:20|6221.47|6101.47|6221.22|6101.22|6221.72|6101.72|6221.22|6101.22|10
1656492330000|2022-06-29 08:45:30|6221.33|6101.33|6220.96|6100.96|6221.5|6101.5|6220.96|6100.96|10
1656492340000|2022-06-29 08:45:40|6220.32|6100.32|6219.55|6099.55|6220.32|6100.32|6219.46|6099.46|9
1656492350000|2022-06-29 08:45:50|6219.33|6099.33|6216.63|6096.63|6219.33|6099.33|6216.63|6096.63|10
1656492360000|2022-06-29 08:46:00|6216.44|6096.44|6215.68|6095.68|6216.44|6096.44|6215.68|6095.68|10
1656492370000|2022-06-29 08:46:10|6215.62|6095.62|6214.86|6094.86|6215.65|6095.65|6214.86|6094.86|10
1656492380000|2022-06-29 08:46:20|6214.95|6094.95|6214.47|6094.47|6214.95|6094.95|6214.47|6094.47|10
1656492390000|2022-06-29 08:46:30|6214.42|6094.42|6213.95|6093.95|6214.68|6094.68|6213.9|6093.9|10
1656492400000|2022-06-29 08:46:40|6214.03|6094.03|6213.51|6093.51|6214.11|6094.11|6213.4|6093.4|10
1656492410000|2022-06-29 08:46:50|6213.71|6093.71|6213.46|6093.46|6213.71|6093.71|6213.46|6093.46|10
1656492420000|2022-06-29 08:47:00|6213.74|6093.74|6214.12|6094.12|6214.12|6094.12|6213.72|6093.72|10
1656492430000|2022-06-29 08:47:10|6214.11|6094.11|6215.16|6095.16|6215.16|6095.16|6214.11|6094.11|10
1656492440000|2022-06-29 08:47:20|6215.08|6095.08|6215.8|6095.8|6215.8|6095.8|6214.95|6094.95|9
1656492450000|2022-06-29 08:47:30|6215.88|6095.88|6215.74|6095.74|6216|6096|6215.68|6095.68|10
1656492460000|2022-06-29 08:47:40|6215.61|6095.61|6215.63|6095.63|6215.95|6095.95|6215.61|6095.61|10
1656492470000|2022-06-29 08:47:50|6216.27|6096.27|6216.6|6096.6|6216.6|6096.6|6216.26|6096.26|9
1656492480000|2022-06-29 08:48:00|6216.72|6096.72|6216.73|6096.73|6216.88|6096.88|6216.61|6096.61|10
1656492490000|2022-06-29 08:48:10|6216.54|6096.54|6216.99|6096.99|6216.99|6096.99|6216.49|6096.49|10
1656492500000|2022-06-29 08:48:20|6217.01|6097.01|6217.06|6097.06|6217.35|6097.35|6216.99|6096.99|10
1656492510000|2022-06-29 08:48:30|6217.33|6097.33|6218.04|6098.04|6218.12|6098.12|6217.02|6097.02|10
1656492520000|2022-06-29 08:48:40|6218.22|6098.22|6217.42|6097.42|6218.25|6098.25|6217.25|6097.25|10
1656492530000|2022-06-29 08:48:50|6217.7|6097.7|6217.61|6097.61|6217.71|6097.71|6217.35|6097.35|10
1656492540000|2022-06-29 08:49:00|6217.46|6097.46|6216.74|6096.74|6217.46|6097.46|6216.71|6096.71|9
1656492550000|2022-06-29 08:49:10|6216.87|6096.87|6216.73|6096.73|6216.88|6096.88|6216.19|6096.19|10
1656492560000|2022-06-29 08:49:20|6216.81|6096.81|6217.63|6097.63|6217.71|6097.71|6216.81|6096.81|10
1656492570000|2022-06-29 08:49:30|6217.54|6097.54|6217.89|6097.89|6217.89|6097.89|6217.54|6097.54|9
1656492580000|2022-06-29 08:49:40|6218.03|6098.03|6218.42|6098.42|6218.59|6098.59|6218.01|6098.01|9
1656492590000|2022-06-29 08:49:50|6218.64|6098.64|6219.28|6099.28|6219.28|6099.28|6218.57|6098.57|9
1656492600000|2022-06-29 08:50:00|6219.33|6099.33|6220.19|6100.19|6220.19|6100.19|6219.33|6099.33|10
1656492610000|2022-06-29 08:50:10|6220.26|6100.26|6220.48|6100.48|6220.48|6100.48|6220.23|6100.23|7
1656492620000|2022-06-29 08:50:20|6220.45|6100.45|6220.13|6100.13|6220.55|6100.55|6220.13|6100.13|9
1656492630000|2022-06-29 08:50:30|6220.26|6100.26|6220.49|6100.49|6220.51|6100.51|6220.26|6100.26|9
1656492640000|2022-06-29 08:50:40|6220.46|6100.46|6221.23|6101.23|6221.32|6101.32|6220.46|6100.46|10
1656492650000|2022-06-29 08:50:50|6221.2|6101.2|6221.55|6101.55|6221.58|6101.58|6221.2|6101.2|10
1656492660000|2022-06-29 08:51:00|6221.49|6101.49|6221.21|6101.21|6221.74|6101.74|6221.07|6101.07|8
1656492670000|2022-06-29 08:51:10|6221.03|6101.03|6220.58|6100.58|6221.1|6101.1|6220.58|6100.58|9
1656492680000|2022-06-29 08:51:20|6220.63|6100.63|6220.22|6100.22|6220.71|6100.71|6220.22|6100.22|10
1656492690000|2022-06-29 08:51:30|6220.33|6100.33|6219.35|6099.35|6220.33|6100.33|6219.35|6099.35|10
1656492700000|2022-06-29 08:51:40|6218.87|6098.87|6217.85|6097.85|6218.87|6098.87|6217.85|6097.85|9
1656492710000|2022-06-29 08:51:50|6217.72|6097.72|6217.11|6097.11|6217.72|6097.72|6217.11|6097.11|9
1656492720000|2022-06-29 08:52:00|6217.25|6097.25|6217.14|6097.14|6217.56|6097.56|6217.14|6097.14|10
1656492730000|2022-06-29 08:52:10|6217.09|6097.09|6216.95|6096.95|6217.09|6097.09|6216.95|6096.95|9
1656492740000|2022-06-29 08:52:20|6217.12|6097.12|6217.23|6097.23|6217.39|6097.39|6216.53|6096.53|10
1656492750000|2022-06-29 08:52:30|6217.11|6097.11|6217|6097|6217.27|6097.27|6216.84|6096.84|9
1656492760000|2022-06-29 08:52:40|6217.1|6097.1|6217.27|6097.27|6217.38|6097.38|6216.96|6096.96|10
1656492770000|2022-06-29 08:52:50|6217.36|6097.36|6218.16|6098.16|6218.16|6098.16|6217.22|6097.22|10
1656492780000|2022-06-29 08:53:00|6218.25|6098.25|6217.94|6097.94|6218.59|6098.59|6217.94|6097.94|10
1656492790000|2022-06-29 08:53:10|6218.08|6098.08|6218.28|6098.28|6218.51|6098.51|6218.03|6098.03|9
1656492800000|2022-06-29 08:53:20|6218.33|6098.33|6217.26|6097.26|6218.47|6098.47|6217.26|6097.26|10
1656492810000|2022-06-29 08:53:30|6217.1|6097.1|6216.56|6096.56|6217.3|6097.3|6216.47|6096.47|10
1656492820000|2022-06-29 08:53:40|6216.68|6096.68|6215.31|6095.31|6216.94|6096.94|6215.31|6095.31|10
1656492830000|2022-06-29 08:53:50|6215.44|6095.44|6215.32|6095.32|6215.62|6095.62|6215.32|6095.32|10
1656492840000|2022-06-29 08:54:00|6215.24|6095.24|6215.34|6095.34|6215.42|6095.42|6215.12|6095.12|10
1656492850000|2022-06-29 08:54:10|6215.16|6095.16|6213.97|6093.97|6215.32|6095.32|6213.92|6093.92|8
1656492860000|2022-06-29 08:54:20|6214.11|6094.11|6213.63|6093.63|6214.11|6094.11|6213.63|6093.63|9
1656492870000|2022-06-29 08:54:30|6213.83|6093.83|6211.82|6091.82|6213.88|6093.88|6211.82|6091.82|9
1656492880000|2022-06-29 08:54:40|6211.52|6091.52|6208.32|6088.32|6211.52|6091.52|6208.32|6088.32|10
1656492890000|2022-06-29 08:54:50|6208|6088|6207.46|6087.46|6208.94|6088.94|6207.38|6087.38|10
1656492900000|2022-06-29 08:55:00|6208.12|6088.12|6208.06|6088.06|6209.18|6089.18|6207.92|6087.92|10
1656492910000|2022-06-29 08:55:10|6207.46|6087.46|6207.56|6087.56|6207.67|6087.67|6207.23|6087.23|10
1656492920000|2022-06-29 08:55:20|6207.38|6087.38|6208.29|6088.29|6208.29|6088.29|6207.38|6087.38|10
1656492930000|2022-06-29 08:55:30|6208.24|6088.24|6208.82|6088.82|6208.82|6088.82|6208.23|6088.23|10
1656492940000|2022-06-29 08:55:40|6208.68|6088.68|6208.9|6088.9|6208.9|6088.9|6208.68|6088.68|9
1656492950000|2022-06-29 08:55:50|6209.21|6089.21|6208.84|6088.84|6209.31|6089.31|6208.84|6088.84|10
1656492960000|2022-06-29 08:56:00|6208.78|6088.78|6208.68|6088.68|6209.02|6089.02|6208.57|6088.57|10
1656492970000|2022-06-29 08:56:10|6208.76|6088.76|6208.88|6088.88|6208.88|6088.88|6208.59|6088.59|9
1656492980000|2022-06-29 08:56:20|6208.86|6088.86|6209.43|6089.43|6209.43|6089.43|6208.79|6088.79|9
1656492990000|2022-06-29 08:56:30|6209.54|6089.54|6209.32|6089.32|6209.88|6089.88|6209.32|6089.32|9
1656493000000|2022-06-29 08:56:40|6209.21|6089.21|6209.17|6089.17|6209.56|6089.56|6209.03|6089.03|10
1656493010000|2022-06-29 08:56:50|6208.71|6088.71|6209.17|6089.17|6209.17|6089.17|6208.71|6088.71|10
1656493020000|2022-06-29 08:57:00|6209.05|6089.05|6208.88|6088.88|6209.26|6089.26|6208.8|6088.8|10
1656493030000|2022-06-29 08:57:10|6208.81|6088.81|6208.65|6088.65|6209.21|6089.21|6208.65|6088.65|10
1656493040000|2022-06-29 08:57:20|6208.78|6088.78|6208.79|6088.79|6208.9|6088.9|6208.75|6088.75|9
1656493050000|2022-06-29 08:57:30|6208.81|6088.81|6208.62|6088.62|6208.95|6088.95|6208.58|6088.58|10
1656493060000|2022-06-29 08:57:40|6209.03|6089.03|6209.08|6089.08|6209.08|6089.08|6208.92|6088.92|10
1656493070000|2022-06-29 08:57:50|6209.23|6089.23|6209.33|6089.33|6209.47|6089.47|6209.2|6089.2|10
1656493080000|2022-06-29 08:58:00|6209.52|6089.52|6208.64|6088.64|6209.52|6089.52|6208.64|6088.64|10
1656493090000|2022-06-29 08:58:10|6208.56|6088.56|6208.86|6088.86|6209.18|6089.18|6208.56|6088.56|9
1656493100000|2022-06-29 08:58:20|6208.81|6088.81|6207.08|6087.08|6209.03|6089.03|6206.86|6086.86|10
1656493110000|2022-06-29 08:58:30|6206.98|6086.98|6205.92|6085.92|6207.15|6087.15|6205.92|6085.92|10
1656493120000|2022-06-29 08:58:40|6205.79|6085.79|6205.44|6085.44|6206.1|6086.1|6205.44|6085.44|10
1656493130000|2022-06-29 08:58:50|6205.55|6085.55|6204.23|6084.23|6205.64|6085.64|6204.23|6084.23|9
1656493140000|2022-06-29 08:59:00|6204.31|6084.31|6202.56|6082.56|6204.31|6084.31|6202.54|6082.54|10
1656493150000|2022-06-29 08:59:10|6202.48|6082.48|6202.47|6082.47|6202.78|6082.78|6202.3|6082.3|10
1656493160000|2022-06-29 08:59:20|6202.46|6082.46|6202.79|6082.79|6203.16|6083.16|6202.46|6082.46|10
1656493170000|2022-06-29 08:59:30|6202.9|6082.9|6203.59|6083.59|6203.69|6083.69|6202.9|6082.9|9
1656493180000|2022-06-29 08:59:40|6203.67|6083.67|6204.42|6084.42|6204.42|6084.42|6203.67|6083.67|10
1656493190000|2022-06-29 08:59:50|6204.64|6084.64|6205.09|6085.09|6205.57|6085.57|6204.64|6084.64|9
1656493200000|2022-06-29 09:00:00|6205.58|6085.58|6205.94|6085.94|6205.94|6085.94|6205.11|6085.11|10
1656493210000|2022-06-29 09:00:10|6205.91|6085.91|6206.33|6086.33|6206.33|6086.33|6205.69|6085.69|9
1656493220000|2022-06-29 09:00:20|6206.39|6086.39|6206.74|6086.74|6206.74|6086.74|6206.35|6086.35|10
1656493230000|2022-06-29 09:00:30|6206.59|6086.59|6207.42|6087.42|6207.46|6087.46|6206.59|6086.59|9
1656493240000|2022-06-29 09:00:40|6207.54|6087.54|6207.42|6087.42|6207.62|6087.62|6207.23|6087.23|10
1656493250000|2022-06-29 09:00:50|6207.84|6087.84|6208.46|6088.46|6208.56|6088.56|6207.84|6087.84|9
1656493260000|2022-06-29 09:01:00|6208.71|6088.71|6209.55|6089.55|6209.55|6089.55|6208.46|6088.46|10
1656493270000|2022-06-29 09:01:10|6209.54|6089.54|6209.87|6089.87|6209.87|6089.87|6209.52|6089.52|10
1656493280000|2022-06-29 09:01:20|6209.85|6089.85|6210.73|6090.73|6210.73|6090.73|6209.81|6089.81|10
1656493290000|2022-06-29 09:01:30|6210.75|6090.75|6210.75|6090.75|6210.81|6090.81|6210.67|6090.67|9
1656493300000|2022-06-29 09:01:40|6210.69|6090.69|6210.79|6090.79|6210.8|6090.8|6210.68|6090.68|10
1656493310000|2022-06-29 09:01:50|6210.82|6090.82|6211|6091|6211.23|6091.23|6210.76|6090.76|10
1656493320000|2022-06-29 09:02:00|6210.94|6090.94|6210.93|6090.93|6211.08|6091.08|6210.88|6090.88|10
1656493330000|2022-06-29 09:02:10|6210.98|6090.98|6209.05|6089.05|6210.98|6090.98|6209.05|6089.05|10
1656493340000|2022-06-29 09:02:20|6209.18|6089.18|6208.16|6088.16|6209.18|6089.18|6208.16|6088.16|10
1656493350000|2022-06-29 09:02:30|6207.8|6087.8|6206.73|6086.73|6208.35|6088.35|6206.6|6086.6|10
1656493360000|2022-06-29 09:02:40|6206.78|6086.78|6205.43|6085.43|6206.78|6086.78|6205.43|6085.43|10
1656493370000|2022-06-29 09:02:50|6205.41|6085.41|6204.56|6084.56|6205.41|6085.41|6204.48|6084.48|10
1656493380000|2022-06-29 09:03:00|6204.53|6084.53|6204.14|6084.14|6204.53|6084.53|6204.05|6084.05|10
1656493390000|2022-06-29 09:03:10|6204.04|6084.04|6203.85|6083.85|6204.21|6084.21|6203.85|6083.85|9
1656493400000|2022-06-29 09:03:20|6204.36|6084.36|6204.64|6084.64|6204.64|6084.64|6204|6084|10
1656493410000|2022-06-29 09:03:30|6204.69|6084.69|6203.77|6083.77|6205.08|6085.08|6203.53|6083.53|10
1656493420000|2022-06-29 09:03:40|6203.71|6083.71|6203.11|6083.11|6204.1|6084.1|6203.11|6083.11|10
1656493430000|2022-06-29 09:03:50|6202.74|6082.74|6202.38|6082.38|6202.86|6082.86|6202.38|6082.38|8
1656493440000|2022-06-29 09:04:00|6202.41|6082.41|6201.25|6081.25|6202.69|6082.69|6201.25|6081.25|10
1656493450000|2022-06-29 09:04:10|6201.14|6081.14|6201.16|6081.16|6201.63|6081.63|6201.03|6081.03|10
1656493460000|2022-06-29 09:04:20|6201.23|6081.23|6200.61|6080.61|6201.46|6081.46|6200.61|6080.61|10
1656493470000|2022-06-29 09:04:30|6200.72|6080.72|6200.88|6080.88|6200.93|6080.93|6200.72|6080.72|8
1656493480000|2022-06-29 09:04:40|6200.87|6080.87|6202.07|6082.07|6202.12|6082.12|6200.87|6080.87|10
1656493490000|2022-06-29 09:04:50|6202.15|6082.15|6202.01|6082.01|6202.15|6082.15|6201.94|6081.94|9
1656493500000|2022-06-29 09:05:00|6202.03|6082.03|6202.69|6082.69|6202.69|6082.69|6201.97|6081.97|9
1656493510000|2022-06-29 09:05:10|6202.47|6082.47|6202.68|6082.68|6202.8|6082.8|6202.47|6082.47|10
1656493520000|2022-06-29 09:05:20|6202.63|6082.63|6203.36|6083.36|6203.43|6083.43|6202.63|6082.63|10
1656493530000|2022-06-29 09:05:30|6203.69|6083.69|6204.21|6084.21|6204.23|6084.23|6203.69|6083.69|9
1656493540000|2022-06-29 09:05:40|6204.4|6084.4|6204.72|6084.72|6204.72|6084.72|6204.4|6084.4|10
1656493550000|2022-06-29 09:05:50|6204.75|6084.75|6205.66|6085.66|6206.04|6086.04|6204.75|6084.75|10
1656493560000|2022-06-29 09:06:00|6206.21|6086.21|6207.36|6087.36|6207.36|6087.36|6206.21|6086.21|10
1656493570000|2022-06-29 09:06:10|6208.01|6088.01|6208.98|6088.98|6208.98|6088.98|6207.97|6087.97|10
1656493580000|2022-06-29 09:06:20|6208.55|6088.55|6209.35|6089.35|6209.37|6089.37|6208.55|6088.55|10
1656493590000|2022-06-29 09:06:30|6209.73|6089.73|6211.66|6091.66|6211.91|6091.91|6209.73|6089.73|10
1656493600000|2022-06-29 09:06:40|6211.95|6091.95|6214|6094|6214|6094|6211.95|6091.95|9
1656493610000|2022-06-29 09:06:50|6213.77|6093.77|6215.22|6095.22|6215.23|6095.23|6213.77|6093.77|10
1656493620000|2022-06-29 09:07:00|6215.48|6095.48|6216.72|6096.72|6216.83|6096.83|6215.17|6095.17|10
1656493630000|2022-06-29 09:07:10|6216.98|6096.98|6217.48|6097.48|6217.48|6097.48|6216.95|6096.95|8
1656493640000|2022-06-29 09:07:20|6217.63|6097.63|6217.32|6097.32|6217.85|6097.85|6217.32|6097.32|9
1656493650000|2022-06-29 09:07:30|6217.48|6097.48|6219.99|6099.99|6219.99|6099.99|6217.39|6097.39|10
1656493660000|2022-06-29 09:07:40|6220.02|6100.02|6223.84|6103.84|6223.84|6103.84|6220.02|6100.02|10
1656493670000|2022-06-29 09:07:50|6223.75|6103.75|6225.85|6105.85|6226.23|6106.23|6223.75|6103.75|10
1656493680000|2022-06-29 09:08:00|6226.32|6106.32|6225.89|6105.89|6226.32|6106.32|6225.45|6105.45|9
1656493690000|2022-06-29 09:08:10|6225.95|6105.95|6226.18|6106.18|6226.32|6106.32|6225.91|6105.91|10
1656493700000|2022-06-29 09:08:20|6226.08|6106.08|6226.42|6106.42|6226.58|6106.58|6226.08|6106.08|10
1656493710000|2022-06-29 09:08:30|6226.33|6106.33|6227.71|6107.71|6227.71|6107.71|6226.05|6106.05|9
1656493720000|2022-06-29 09:08:40|6227.92|6107.92|6229.22|6109.22|6229.4|6109.4|6227.92|6107.92|10
1656493730000|2022-06-29 09:08:50|6229.43|6109.43|6231.18|6111.18|6231.18|6111.18|6229.43|6109.43|10
1656493740000|2022-06-29 09:09:00|6231.16|6111.16|6232.25|6112.25|6232.27|6112.27|6230.93|6110.93|10
1656493750000|2022-06-29 09:09:10|6232.27|6112.27|6234.42|6114.42|6234.49|6114.49|6232.14|6112.14|10
1656493760000|2022-06-29 09:09:20|6234.68|6114.68|6237.03|6117.03|6237.03|6117.03|6234.54|6114.54|10
1656493770000|2022-06-29 09:09:30|6237|6117|6236.7|6116.7|6237.48|6117.48|6236.52|6116.52|10
1656493780000|2022-06-29 09:09:40|6236.32|6116.32|6235.15|6115.15|6236.32|6116.32|6235.15|6115.15|10
1656493790000|2022-06-29 09:09:50|6234.71|6114.71|6234.41|6114.41|6234.72|6114.72|6234.16|6114.16|10
1656493800000|2022-06-29 09:10:00|6234.45|6114.45|6234.58|6114.58|6234.61|6114.61|6234.3|6114.3|10
1656493810000|2022-06-29 09:10:10|6234.51|6114.51|6234.13|6114.13|6234.63|6114.63|6234|6114|10
1656493820000|2022-06-29 09:10:20|6234.18|6114.18|6234.7|6114.7|6234.84|6114.84|6234.18|6114.18|8
1656493830000|2022-06-29 09:10:30|6234.67|6114.67|6234.95|6114.95|6235.03|6115.03|6234.57|6114.57|10
1656493840000|2022-06-29 09:10:40|6234.96|6114.96|6234.19|6114.19|6234.96|6114.96|6234.16|6114.16|10
1656493850000|2022-06-29 09:10:50|6233.87|6113.87|6232|6112|6233.87|6113.87|6232|6112|10
1656493860000|2022-06-29 09:11:00|6232.42|6112.42|6232.23|6112.23|6232.51|6112.51|6231.97|6111.97|10
1656493870000|2022-06-29 09:11:10|6232.18|6112.18|6232.81|6112.81|6233.74|6113.74|6231.92|6111.92|10
1656493880000|2022-06-29 09:11:20|6234.59|6114.59|6236.31|6116.31|6236.31|6116.31|6233.6|6113.6|10
1656493890000|2022-06-29 09:11:30|6236.28|6116.28|6237.62|6117.62|6237.62|6117.62|6236.01|6116.01|9
1656493900000|2022-06-29 09:11:40|6237.74|6117.74|6239.43|6119.43|6239.43|6119.43|6237.71|6117.71|10
1656493910000|2022-06-29 09:11:50|6239.56|6119.56|6241.64|6121.64|6241.64|6121.64|6239.56|6119.56|10
1656493920000|2022-06-29 09:12:00|6241.97|6121.97|6243.38|6123.38|6243.38|6123.38|6241.77|6121.77|10
1656493930000|2022-06-29 09:12:10|6243.75|6123.75|6247.34|6127.34|6247.34|6127.34|6243.75|6123.75|10
1656493940000|2022-06-29 09:12:20|6247.3|6127.3|6250.64|6130.64|6250.64|6130.64|6247.3|6127.3|10
1656493950000|2022-06-29 09:12:30|6250.73|6130.73|6251.69|6131.69|6252.7|6132.7|6250.73|6130.73|10
1656493960000|2022-06-29 09:12:40|6251.34|6131.34|6250.43|6130.43|6251.34|6131.34|6250.43|6130.43|10
1656493970000|2022-06-29 09:12:50|6250.67|6130.67|6248.84|6128.84|6250.67|6130.67|6248.55|6128.55|10
1656493980000|2022-06-29 09:13:00|6248.58|6128.58|6248.48|6128.48|6248.88|6128.88|6248.34|6128.34|10
1656493990000|2022-06-29 09:13:10|6248.45|6128.45|6247.49|6127.49|6248.55|6128.55|6247.49|6127.49|10
1656494000000|2022-06-29 09:13:20|6247.54|6127.54|6247.17|6127.17|6247.65|6127.65|6247.17|6127.17|10
1656494010000|2022-06-29 09:13:30|6247.27|6127.27|6247.52|6127.52|6247.63|6127.63|6247.26|6127.26|10
1656494020000|2022-06-29 09:13:40|6247.66|6127.66|6248.38|6128.38|6248.49|6128.49|6247.66|6127.66|8
1656494030000|2022-06-29 09:13:50|6248.45|6128.45|6248.83|6128.83|6248.83|6128.83|6248.45|6128.45|10
1656494040000|2022-06-29 09:14:00|6248.98|6128.98|6250.18|6130.18|6250.18|6130.18|6248.85|6128.85|10
1656494050000|2022-06-29 09:14:10|6249.83|6129.83|6249.27|6129.27|6250.14|6130.14|6249.16|6129.16|10
1656494060000|2022-06-29 09:14:20|6249.03|6129.03|6248.19|6128.19|6249.03|6129.03|6248.19|6128.19|10
1656494070000|2022-06-29 09:14:30|6248.26|6128.26|6247.78|6127.78|6248.26|6128.26|6247.76|6127.76|10
1656494080000|2022-06-29 09:14:40|6247.75|6127.75|6247.47|6127.47|6247.83|6127.83|6246.9|6126.9|10
1656494090000|2022-06-29 09:14:50|6247.43|6127.43|6247.12|6127.12|6247.43|6127.43|6246.8|6126.8|9
1656494100000|2022-06-29 09:15:00|6246.87|6126.87|6247|6127|6247.16|6127.16|6246.83|6126.83|10
1656494110000|2022-06-29 09:15:10|6247.05|6127.05|6247.14|6127.14|6247.14|6127.14|6246.56|6126.56|10
1656494120000|2022-06-29 09:15:20|6247.35|6127.35|6248.09|6128.09|6248.65|6128.65|6247.3|6127.3|9
1656494130000|2022-06-29 09:15:30|6248.48|6128.48|6251.31|6131.31|6251.32|6131.32|6248.48|6128.48|10
1656494140000|2022-06-29 09:15:40|6251.07|6131.07|6251.99|6131.99|6251.99|6131.99|6250.99|6130.99|10
1656494150000|2022-06-29 09:15:50|6252.05|6132.05|6253.38|6133.38|6253.38|6133.38|6252.05|6132.05|10
1656494160000|2022-06-29 09:16:00|6253.95|6133.95|6254.76|6134.76|6254.83|6134.83|6253.77|6133.77|10
1656494170000|2022-06-29 09:16:10|6254.32|6134.32|6256.03|6136.03|6256.03|6136.03|6254.32|6134.32|9
1656494180000|2022-06-29 09:16:20|6256.1|6136.1|6255.35|6135.35|6256.1|6136.1|6255.11|6135.11|10
1656494190000|2022-06-29 09:16:30|6256.12|6136.12|6256.6|6136.6|6256.63|6136.63|6256.1|6136.1|10
1656494200000|2022-06-29 09:16:40|6256.5|6136.5|6257.05|6137.05|6257.09|6137.09|6256.5|6136.5|10
1656494210000|2022-06-29 09:16:50|6257.17|6137.17|6256.94|6136.94|6257.24|6137.24|6256.92|6136.92|10
1656494220000|2022-06-29 09:17:00|6257.07|6137.07|6256.72|6136.72|6257.07|6137.07|6256.67|6136.67|9
1656494230000|2022-06-29 09:17:10|6257.34|6137.34|6257.1|6137.1|6257.6|6137.6|6257.1|6137.1|10
1656494240000|2022-06-29 09:17:20|6257.12|6137.12|6257.88|6137.88|6257.88|6137.88|6256.91|6136.91|10
1656494250000|2022-06-29 09:17:30|6257.79|6137.79|6259.17|6139.17|6259.17|6139.17|6257.79|6137.79|10
1656494260000|2022-06-29 09:17:40|6259.66|6139.66|6259.48|6139.48|6259.68|6139.68|6259.1|6139.1|10
1656494270000|2022-06-29 09:17:50|6259.61|6139.61|6260.62|6140.62|6260.62|6140.62|6259.61|6139.61|10
1656494280000|2022-06-29 09:18:00|6260.41|6140.41|6261.01|6141.01|6261.01|6141.01|6260.41|6140.41|10
1656494290000|2022-06-29 09:18:10|6261.07|6141.07|6260.19|6140.19|6261.39|6141.39|6260.16|6140.16|10
1656494300000|2022-06-29 09:18:20|6260.2|6140.2|6260.52|6140.52|6260.52|6140.52|6260.09|6140.09|10
1656494310000|2022-06-29 09:18:30|6260.62|6140.62|6260.59|6140.59|6260.62|6140.62|6260.28|6140.28|8
1656494320000|2022-06-29 09:18:40|6260.57|6140.57|6260.88|6140.88|6260.88|6140.88|6260.52|6140.52|10
1656494330000|2022-06-29 09:18:50|6260.74|6140.74|6260.77|6140.77|6260.77|6140.77|6260.38|6140.38|10
1656494340000|2022-06-29 09:19:00|6260.7|6140.7|6262.13|6142.13|6262.36|6142.36|6260.63|6140.63|10
1656494350000|2022-06-29 09:19:10|6262.36|6142.36|6262.11|6142.11|6262.36|6142.36|6261.8|6141.8|8
1656494360000|2022-06-29 09:19:20|6262.12|6142.12|6261.2|6141.2|6262.22|6142.22|6260.86|6140.86|10
1656494370000|2022-06-29 09:19:30|6261.24|6141.24|6261.27|6141.27|6261.45|6141.45|6261.04|6141.04|10
1656494380000|2022-06-29 09:19:40|6261.36|6141.36|6261.5|6141.5|6261.69|6141.69|6261.1|6141.1|10
1656494390000|2022-06-29 09:19:50|6261.51|6141.51|6261.52|6141.52|6261.6|6141.6|6261.4|6141.4|10
1656494400000|2022-06-29 09:20:00|6261.17|6141.17|6261.21|6141.21|6261.21|6141.21|6260.91|6140.91|9
1656494410000|2022-06-29 09:20:10|6260.82|6140.82|6260.8|6140.8|6260.92|6140.92|6260.64|6140.64|10
1656494420000|2022-06-29 09:20:20|6260.79|6140.79|6260.6|6140.6|6260.79|6140.79|6260.52|6140.52|10
1656494430000|2022-06-29 09:20:30|6260.38|6140.38|6260.43|6140.43|6260.73|6140.73|6260.01|6140.01|10
1656494440000|2022-06-29 09:20:40|6260.25|6140.25|6260.35|6140.35|6260.49|6140.49|6260.14|6140.14|9
1656494450000|2022-06-29 09:20:50|6260.24|6140.24|6260.17|6140.17|6260.35|6140.35|6260|6140|9
1656494460000|2022-06-29 09:21:00|6260.09|6140.09|6259.94|6139.94|6260.09|6140.09|6259.82|6139.82|10
1656494470000|2022-06-29 09:21:10|6259.77|6139.77|6259.92|6139.92|6260.14|6140.14|6259.77|6139.77|10
1656494480000|2022-06-29 09:21:20|6259.93|6139.93|6258.65|6138.65|6259.93|6139.93|6258.57|6138.57|9
1656494490000|2022-06-29 09:21:30|6258.24|6138.24|6257.38|6137.38|6258.24|6138.24|6257.36|6137.36|10
1656494500000|2022-06-29 09:21:40|6257.42|6137.42|6257.02|6137.02|6257.58|6137.58|6257.02|6137.02|9
1656494510000|2022-06-29 09:21:50|6257.05|6137.05|6257.08|6137.08|6257.19|6137.19|6256.96|6136.96|10
1656494520000|2022-06-29 09:22:00|6257.16|6137.16|6257.46|6137.46|6257.52|6137.52|6256.64|6136.64|10
1656494530000|2022-06-29 09:22:10|6257.34|6137.34|6257.65|6137.65|6257.89|6137.89|6257.34|6137.34|10
1656494540000|2022-06-29 09:22:20|6257.63|6137.63|6257.85|6137.85|6257.85|6137.85|6257.37|6137.37|9
1656494550000|2022-06-29 09:22:30|6257.91|6137.91|6258|6138|6258.24|6138.24|6257.83|6137.83|10
1656494560000|2022-06-29 09:22:40|6258.06|6138.06|6257.82|6137.82|6258.06|6138.06|6257.82|6137.82|9
1656494570000|2022-06-29 09:22:50|6257.85|6137.85|6257.81|6137.81|6258.06|6138.06|6257.81|6137.81|10
1656494580000|2022-06-29 09:23:00|6257.99|6137.99|6257.71|6137.71|6257.99|6137.99|6257.52|6137.52|10
1656494590000|2022-06-29 09:23:10|6257.57|6137.57|6257.15|6137.15|6257.57|6137.57|6257.15|6137.15|8
1656494600000|2022-06-29 09:23:20|6257.11|6137.11|6256.56|6136.56|6257.11|6137.11|6256.56|6136.56|10
1656494610000|2022-06-29 09:23:30|6256.44|6136.44|6256.89|6136.89|6256.89|6136.89|6256.36|6136.36|10
1656494620000|2022-06-29 09:23:40|6256.55|6136.55|6257.86|6137.86|6257.86|6137.86|6256.55|6136.55|10
1656494630000|2022-06-29 09:23:50|6257.95|6137.95|6258.06|6138.06|6258.12|6138.12|6257.81|6137.81|10
1656494640000|2022-06-29 09:24:00|6258.09|6138.09|6258.41|6138.41|6258.53|6138.53|6257.97|6137.97|10
1656494650000|2022-06-29 09:24:10|6258.47|6138.47|6258.02|6138.02|6258.79|6138.79|6258.02|6138.02|10
1656494660000|2022-06-29 09:24:20|6258.12|6138.12|6258.03|6138.03|6258.4|6138.4|6258.03|6138.03|9
1656494670000|2022-06-29 09:24:30|6258.01|6138.01|6258.34|6138.34|6258.68|6138.68|6258.01|6138.01|10
1656494680000|2022-06-29 09:24:40|6258.24|6138.24|6257.88|6137.88|6258.26|6138.26|6257.74|6137.74|9
1656494690000|2022-06-29 09:24:50|6258.02|6138.02|6257.31|6137.31|6258.02|6138.02|6257.31|6137.31|10
1656494700000|2022-06-29 09:25:00|6257.56|6137.56|6256.92|6136.92|6257.57|6137.57|6256.87|6136.87|10
1656494710000|2022-06-29 09:25:10|6257.05|6137.05|6257.24|6137.24|6257.24|6137.24|6257.01|6137.01|8
1656494720000|2022-06-29 09:25:20|6256.83|6136.83|6257.79|6137.79|6257.79|6137.79|6256.78|6136.78|10
1656494730000|2022-06-29 09:25:30|6258.02|6138.02|6257.24|6137.24|6258.02|6138.02|6257.22|6137.22|10
1656494740000|2022-06-29 09:25:40|6257.45|6137.45|6258.3|6138.3|6258.3|6138.3|6257.43|6137.43|9
1656494750000|2022-06-29 09:25:50|6258.31|6138.31|6258.6|6138.6|6258.6|6138.6|6258.27|6138.27|10
1656494760000|2022-06-29 09:26:00|6258.65|6138.65|6259.43|6139.43|6259.43|6139.43|6258.65|6138.65|9
1656494770000|2022-06-29 09:26:10|6259.49|6139.49|6259.39|6139.39|6259.54|6139.54|6259.03|6139.03|10
1656494780000|2022-06-29 09:26:20|6259.56|6139.56|6259.63|6139.63|6259.79|6139.79|6259.5|6139.5|10
1656494790000|2022-06-29 09:26:30|6259.66|6139.66|6259.47|6139.47|6259.76|6139.76|6259.47|6139.47|10
1656494800000|2022-06-29 09:26:40|6259.49|6139.49|6258.97|6138.97|6259.49|6139.49|6258.97|6138.97|10
1656494810000|2022-06-29 09:26:50|6258.9|6138.9|6258.45|6138.45|6259.03|6139.03|6258.35|6138.35|10
1656494820000|2022-06-29 09:27:00|6258.71|6138.71|6258.61|6138.61|6258.9|6138.9|6258.61|6138.61|9
1656494830000|2022-06-29 09:27:10|6258.73|6138.73|6258.69|6138.69|6258.73|6138.73|6258.5|6138.5|10
1656494840000|2022-06-29 09:27:20|6258.61|6138.61|6259.18|6139.18|6259.2|6139.2|6258.57|6138.57|9
1656494850000|2022-06-29 09:27:30|6259.28|6139.28|6260.1|6140.1|6260.1|6140.1|6259.28|6139.28|10
1656494860000|2022-06-29 09:27:40|6260.21|6140.21|6260.16|6140.16|6260.37|6140.37|6259.93|6139.93|10
1656494870000|2022-06-29 09:27:50|6260.07|6140.07|6259.72|6139.72|6260.13|6140.13|6259.72|6139.72|9
1656494880000|2022-06-29 09:28:00|6260.06|6140.06|6260.4|6140.4|6260.69|6140.69|6260.04|6140.04|10
1656494890000|2022-06-29 09:28:10|6260.69|6140.69|6260.84|6140.84|6261|6141|6260.59|6140.59|10
1656494900000|2022-06-29 09:28:20|6260.83|6140.83|6261.01|6141.01|6261.04|6141.04|6260.82|6140.82|9
1656494910000|2022-06-29 09:28:30|6260.93|6140.93|6261.94|6141.94|6262.04|6142.04|6260.93|6140.93|10
1656494920000|2022-06-29 09:28:40|6262.06|6142.06|6271.77|6151.77|6271.77|6151.77|6262.06|6142.06|10
1656494930000|2022-06-29 09:28:50|6271.85|6151.85|6273.77|6153.77|6274.9|6154.9|6271.77|6151.77|10
1656494940000|2022-06-29 09:29:00|6273.11|6153.11|6272.21|6152.21|6273.11|6153.11|6272.1|6152.1|10
1656494950000|2022-06-29 09:29:10|6272.16|6152.16|6272.43|6152.43|6272.46|6152.46|6271.81|6151.81|10
1656494960000|2022-06-29 09:29:20|6272.54|6152.54|6273.19|6153.19|6273.19|6153.19|6272.33|6152.33|10
1656494970000|2022-06-29 09:29:30|6273.34|6153.34|6277.16|6157.16|6277.16|6157.16|6273.34|6153.34|10
1656494980000|2022-06-29 09:29:40|6276.9|6156.9|6278.07|6158.07|6278.27|6158.27|6276.9|6156.9|10
1656494990000|2022-06-29 09:29:50|6277.85|6157.85|6278.37|6158.37|6278.68|6158.68|6277.85|6157.85|10
1656495000000|2022-06-29 09:30:00|6277.98|6157.98|6277|6157|6277.98|6157.98|6277|6157|10
1656495010000|2022-06-29 09:30:10|6277.14|6157.14|6276.11|6156.11|6277.25|6157.25|6276.07|6156.07|10
1656495020000|2022-06-29 09:30:20|6276.09|6156.09|6275.8|6155.8|6276.09|6156.09|6275.5|6155.5|10
1656495030000|2022-06-29 09:30:30|6275.73|6155.73|6275.51|6155.51|6275.86|6155.86|6275.5|6155.5|9
1656495040000|2022-06-29 09:30:40|6275.68|6155.68|6277.68|6157.68|6277.68|6157.68|6275.02|6155.02|10
1656495050000|2022-06-29 09:30:50|6278.08|6158.08|6279.8|6159.8|6279.84|6159.84|6278.08|6158.08|10
1656495060000|2022-06-29 09:31:00|6280.24|6160.24|6284.02|6164.02|6284.09|6164.09|6280.24|6160.24|10
1656495070000|2022-06-29 09:31:10|6284.68|6164.68|6287.64|6167.64|6287.82|6167.82|6284.68|6164.68|10
1656495080000|2022-06-29 09:31:20|6287.37|6167.37|6286.86|6166.86|6287.37|6167.37|6286.42|6166.42|10
1656495090000|2022-06-29 09:31:30|6287.52|6167.52|6286.97|6166.97|6288.02|6168.02|6286.97|6166.97|10
1656495100000|2022-06-29 09:31:40|6287.05|6167.05|6286.84|6166.84|6287.26|6167.26|6286.37|6166.37|10
1656495110000|2022-06-29 09:31:50|6287.16|6167.16|6285.33|6165.33|6287.41|6167.41|6285.33|6165.33|10
1656495120000|2022-06-29 09:32:00|6285.22|6165.22|6278.95|6158.95|6285.22|6165.22|6278.95|6158.95|10
1656495130000|2022-06-29 09:32:10|6278.52|6158.52|6276.87|6156.87|6278.52|6158.52|6276.87|6156.87|9
1656495140000|2022-06-29 09:32:20|6276.65|6156.65|6274.95|6154.95|6276.86|6156.86|6274.7|6154.7|10
1656495150000|2022-06-29 09:32:30|6274.69|6154.69|6273.08|6153.08|6274.69|6154.69|6273.08|6153.08|9
1656495160000|2022-06-29 09:32:40|6273.13|6153.13|6272.52|6152.52|6273.25|6153.25|6272.45|6152.45|10
1656495170000|2022-06-29 09:32:50|6272.19|6152.19|6272.06|6152.06|6272.39|6152.39|6272.06|6152.06|10
1656495180000|2022-06-29 09:33:00|6272.33|6152.33|6271.95|6151.95|6272.44|6152.44|6271.81|6151.81|10
1656495190000|2022-06-29 09:33:10|6271.78|6151.78|6270.9|6150.9|6271.84|6151.84|6270.9|6150.9|9
1656495200000|2022-06-29 09:33:20|6270.1|6150.1|6269.89|6149.89|6270.56|6150.56|6269.78|6149.78|10
1656495210000|2022-06-29 09:33:30|6269.93|6149.93|6270.62|6150.62|6270.63|6150.63|6269.93|6149.93|9
1656495220000|2022-06-29 09:33:40|6270.97|6150.97|6271.69|6151.69|6271.69|6151.69|6270.77|6150.77|10
1656495230000|2022-06-29 09:33:50|6271.63|6151.63|6272.53|6152.53|6272.53|6152.53|6271.63|6151.63|9
1656495240000|2022-06-29 09:34:00|6272.54|6152.54|6272.21|6152.21|6272.98|6152.98|6271.77|6151.77|10
1656495250000|2022-06-29 09:34:10|6271.33|6151.33|6272.54|6152.54|6272.54|6152.54|6271.33|6151.33|10
1656495260000|2022-06-29 09:34:20|6272.48|6152.48|6272.17|6152.17|6272.88|6152.88|6272.14|6152.14|10
1656495270000|2022-06-29 09:34:30|6272.74|6152.74|6270.53|6150.53|6272.74|6152.74|6270.49|6150.49|10
1656495280000|2022-06-29 09:34:40|6270.7|6150.7|6271.22|6151.22|6271.39|6151.39|6270.7|6150.7|10
1656495290000|2022-06-29 09:34:50|6271.21|6151.21|6270.5|6150.5|6271.21|6151.21|6270.5|6150.5|8
1656495300000|2022-06-29 09:35:00|6270.77|6150.77|6270.38|6150.38|6270.77|6150.77|6270.37|6150.37|10
1656495310000|2022-06-29 09:35:10|6270.5|6150.5|6270.5|6150.5|6270.5|6150.5|6270.09|6150.09|10
1656495320000|2022-06-29 09:35:20|6269.83|6149.83|6266.83|6146.83|6269.83|6149.83|6266.83|6146.83|10
1656495330000|2022-06-29 09:35:30|6266.77|6146.77|6261.17|6141.17|6266.77|6146.77|6261.17|6141.17|10
1656495340000|2022-06-29 09:35:40|6261.06|6141.06|6259.5|6139.5|6261.06|6141.06|6259.41|6139.41|10
1656495350000|2022-06-29 09:35:50|6259.16|6139.16|6260.84|6140.84|6260.84|6140.84|6259.16|6139.16|10
1656495360000|2022-06-29 09:36:00|6260.87|6140.87|6262.87|6142.87|6262.87|6142.87|6260.87|6140.87|10
1656495370000|2022-06-29 09:36:10|6263.02|6143.02|6260.33|6140.33|6263.02|6143.02|6260.33|6140.33|10
1656495380000|2022-06-29 09:36:20|6260.42|6140.42|6259.49|6139.49|6260.42|6140.42|6259.32|6139.32|10
1656495390000|2022-06-29 09:36:30|6259.43|6139.43|6258.62|6138.62|6259.43|6139.43|6258.6|6138.6|10
1656495400000|2022-06-29 09:36:40|6259.71|6139.71|6260.88|6140.88|6260.88|6140.88|6259.27|6139.27|10
1656495410000|2022-06-29 09:36:50|6260.95|6140.95|6262.42|6142.42|6262.42|6142.42|6260.95|6140.95|10
1656495420000|2022-06-29 09:37:00|6262.67|6142.67|6262.21|6142.21|6262.67|6142.67|6262.17|6142.17|10
1656495430000|2022-06-29 09:37:10|6262.41|6142.41|6261.15|6141.15|6262.41|6142.41|6261.15|6141.15|10
1656495440000|2022-06-29 09:37:20|6261.28|6141.28|6260.66|6140.66|6261.28|6141.28|6260.41|6140.41|10
1656495450000|2022-06-29 09:37:30|6260.36|6140.36|6259.59|6139.59|6260.43|6140.43|6259.59|6139.59|10
1656495460000|2022-06-29 09:37:40|6259.64|6139.64|6259.33|6139.33|6259.71|6139.71|6259.23|6139.23|9
1656495470000|2022-06-29 09:37:50|6259.24|6139.24|6259.15|6139.15|6259.24|6139.24|6258.99|6138.99|9
1656495480000|2022-06-29 09:38:00|6259.29|6139.29|6259.21|6139.21|6259.52|6139.52|6259.05|6139.05|10
1656495490000|2022-06-29 09:38:10|6259.09|6139.09|6258.9|6138.9|6259.32|6139.32|6258.9|6138.9|9
1656495500000|2022-06-29 09:38:20|6258.91|6138.91|6258.8|6138.8|6258.91|6138.91|6258.32|6138.32|10
1656495510000|2022-06-29 09:38:30|6258.73|6138.73|6258.83|6138.83|6258.83|6138.83|6258.37|6138.37|10
1656495520000|2022-06-29 09:38:40|6258.5|6138.5|6257.72|6137.72|6258.54|6138.54|6257.72|6137.72|9
1656495530000|2022-06-29 09:38:50|6258.36|6138.36|6256.53|6136.53|6258.36|6138.36|6256.53|6136.53|10
1656495540000|2022-06-29 09:39:00|6256.42|6136.42|6256.48|6136.48|6256.77|6136.77|6256.42|6136.42|9
1656495550000|2022-06-29 09:39:10|6256.54|6136.54|6257.11|6137.11|6257.26|6137.26|6256.54|6136.54|9
1656495560000|2022-06-29 09:39:20|6257.47|6137.47|6257.38|6137.38|6257.49|6137.49|6257.13|6137.13|10
1656495570000|2022-06-29 09:39:30|6257.4|6137.4|6257.36|6137.36|6257.68|6137.68|6257.3|6137.3|10
1656495580000|2022-06-29 09:39:40|6257.5|6137.5|6257.19|6137.19|6257.5|6137.5|6256.98|6136.98|10
1656495590000|2022-06-29 09:39:50|6257.11|6137.11|6257.89|6137.89|6257.89|6137.89|6256.66|6136.66|10
1656495600000|2022-06-29 09:40:00|6257.92|6137.92|6256.86|6136.86|6257.92|6137.92|6256.82|6136.82|9
1656495610000|2022-06-29 09:40:10|6256.96|6136.96|6257.06|6137.06|6257.06|6137.06|6256.65|6136.65|10
1656495620000|2022-06-29 09:40:20|6256.92|6136.92|6256.77|6136.77|6257.02|6137.02|6256.69|6136.69|10
1656495630000|2022-06-29 09:40:30|6256.67|6136.67|6256.46|6136.46|6256.7|6136.7|6256.45|6136.45|10
1656495640000|2022-06-29 09:40:40|6256.36|6136.36|6256.47|6136.47|6256.53|6136.53|6256.3|6136.3|10
1656495650000|2022-06-29 09:40:50|6256.48|6136.48|6256.77|6136.77|6256.83|6136.83|6256.48|6136.48|7
1656495660000|2022-06-29 09:41:00|6256.76|6136.76|6256.93|6136.93|6257.08|6137.08|6256.76|6136.76|10
1656495670000|2022-06-29 09:41:10|6257.23|6137.23|6256.75|6136.75|6257.35|6137.35|6256.75|6136.75|9
1656495680000|2022-06-29 09:41:20|6256.66|6136.66|6256.72|6136.72|6256.93|6136.93|6256.66|6136.66|10
1656495690000|2022-06-29 09:41:30|6256.9|6136.9|6256.77|6136.77|6256.93|6136.93|6256.71|6136.71|10
1656495700000|2022-06-29 09:41:40|6256.81|6136.81|6256.19|6136.19|6256.81|6136.81|6256.19|6136.19|8
1656495710000|2022-06-29 09:41:50|6256.33|6136.33|6255.47|6135.47|6256.33|6136.33|6255.47|6135.47|10
1656495720000|2022-06-29 09:42:00|6255.51|6135.51|6254.61|6134.61|6255.51|6135.51|6254.6|6134.6|10
1656495730000|2022-06-29 09:42:10|6254.32|6134.32|6254.29|6134.29|6254.64|6134.64|6253.96|6133.96|10
1656495740000|2022-06-29 09:42:20|6254.19|6134.19|6253.83|6133.83|6254.19|6134.19|6253.74|6133.74|10
1656495750000|2022-06-29 09:42:30|6254.13|6134.13|6254.52|6134.52|6254.52|6134.52|6254.04|6134.04|10
1656495760000|2022-06-29 09:42:40|6254.34|6134.34|6254.98|6134.98|6254.98|6134.98|6254.34|6134.34|9
1656495770000|2022-06-29 09:42:50|6254.96|6134.96|6254.9|6134.9|6255.19|6135.19|6254.66|6134.66|10
1656495780000|2022-06-29 09:43:00|6254.78|6134.78|6254.87|6134.87|6254.96|6134.96|6254.72|6134.72|9
1656495790000|2022-06-29 09:43:10|6254.75|6134.75|6254.46|6134.46|6254.97|6134.97|6254.46|6134.46|9
1656495800000|2022-06-29 09:43:20|6254.26|6134.26|6254.33|6134.33|6254.55|6134.55|6254.19|6134.19|10
1656495810000|2022-06-29 09:43:30|6254.32|6134.32|6254.43|6134.43|6254.43|6134.43|6254.11|6134.11|9
1656495820000|2022-06-29 09:43:40|6254.29|6134.29|6254.41|6134.41|6254.55|6134.55|6254.29|6134.29|9
1656495830000|2022-06-29 09:43:50|6254.56|6134.56|6254.38|6134.38|6254.56|6134.56|6254.32|6134.32|10
1656495840000|2022-06-29 09:44:00|6254.37|6134.37|6254.73|6134.73|6254.8|6134.8|6254.31|6134.31|9
1656495850000|2022-06-29 09:44:10|6254.74|6134.74|6254.63|6134.63|6254.75|6134.75|6254.48|6134.48|8
1656495860000|2022-06-29 09:44:20|6254.42|6134.42|6254.47|6134.47|6254.47|6134.47|6254.18|6134.18|9
1656495870000|2022-06-29 09:44:30|6254.34|6134.34|6254.37|6134.37|6254.43|6134.43|6254.34|6134.34|7
1656495880000|2022-06-29 09:44:40|6254.54|6134.54|6254.73|6134.73|6254.85|6134.85|6254.54|6134.54|9
1656495890000|2022-06-29 09:44:50|6254.75|6134.75|6254.9|6134.9|6255.03|6135.03|6254.69|6134.69|7
1656495900000|2022-06-29 09:45:00|6254.93|6134.93|6255.17|6135.17|6255.27|6135.27|6254.93|6134.93|9
1656495910000|2022-06-29 09:45:10|6254.93|6134.93|6254.72|6134.72|6254.93|6134.93|6254.63|6134.63|10
1656495920000|2022-06-29 09:45:20|6254.81|6134.81|6254.04|6134.04|6254.85|6134.85|6254.04|6134.04|8
1656495930000|2022-06-29 09:45:30|6254.39|6134.39|6252.93|6132.93|6254.39|6134.39|6252.93|6132.93|9
1656495940000|2022-06-29 09:45:40|6252.4|6132.4|6251.23|6131.23|6252.48|6132.48|6251.21|6131.21|10
1656495950000|2022-06-29 09:45:50|6251.15|6131.15|6250.88|6130.88|6251.21|6131.21|6250.84|6130.84|9
1656495960000|2022-06-29 09:46:00|6250.57|6130.57|6250.65|6130.65|6250.72|6130.72|6250.54|6130.54|9
1656495970000|2022-06-29 09:46:10|6250.63|6130.63|6249.96|6129.96|6250.66|6130.66|6249.96|6129.96|9
1656495980000|2022-06-29 09:46:20|6249.92|6129.92|6250.11|6130.11|6250.19|6130.19|6249.52|6129.52|10
1656495990000|2022-06-29 09:46:30|6250.04|6130.04|6247.73|6127.73|6250.04|6130.04|6247.73|6127.73|10
1656496000000|2022-06-29 09:46:40|6247.65|6127.65|6243.83|6123.83|6247.96|6127.96|6243.83|6123.83|10
1656496010000|2022-06-29 09:46:50|6243.11|6123.11|6242.89|6122.89|6243.11|6123.11|6242.62|6122.62|10
1656496020000|2022-06-29 09:47:00|6242.87|6122.87|6240.51|6120.51|6242.87|6122.87|6240.51|6120.51|10
1656496030000|2022-06-29 09:47:10|6240.43|6120.43|6238.97|6118.97|6240.43|6120.43|6238.97|6118.97|10
1656496040000|2022-06-29 09:47:20|6239.01|6119.01|6238.87|6118.87|6239.16|6119.16|6238.36|6118.36|8
1656496050000|2022-06-29 09:47:30|6238.76|6118.76|6239.02|6119.02|6239.26|6119.26|6238.76|6118.76|9
1656496060000|2022-06-29 09:47:40|6238.84|6118.84|6239.38|6119.38|6239.45|6119.45|6238.84|6118.84|10
1656496070000|2022-06-29 09:47:50|6239.53|6119.53|6238.74|6118.74|6239.53|6119.53|6238.74|6118.74|6
1656496080000|2022-06-29 09:48:00|6238.84|6118.84|6238.6|6118.6|6238.93|6118.93|6238.46|6118.46|9
1656496090000|2022-06-29 09:48:10|6238.93|6118.93|6239.09|6119.09|6239.09|6119.09|6238.42|6118.42|9
1656496100000|2022-06-29 09:48:20|6238.71|6118.71|6239.76|6119.76|6240.11|6120.11|6238.71|6118.71|10
1656496110000|2022-06-29 09:48:30|6239.81|6119.81|6239.94|6119.94|6240.04|6120.04|6239.41|6119.41|10
1656496120000|2022-06-29 09:48:40|6240.12|6120.12|6240.5|6120.5|6240.5|6120.5|6240.1|6120.1|10
1656496130000|2022-06-29 09:48:50|6240.33|6120.33|6240.11|6120.11|6240.61|6120.61|6239.86|6119.86|10
1656496140000|2022-06-29 09:49:00|6239.99|6119.99|6241.57|6121.57|6241.58|6121.58|6239.99|6119.99|10
1656496150000|2022-06-29 09:49:10|6241.35|6121.35|6241.26|6121.26|6241.4|6121.4|6241.23|6121.23|10
1656496160000|2022-06-29 09:49:20|6241.2|6121.2|6241.23|6121.23|6241.35|6121.35|6241.17|6121.17|8
1656496170000|2022-06-29 09:49:30|6241.02|6121.02|6241.26|6121.26|6241.26|6121.26|6240.86|6120.86|10
1656496180000|2022-06-29 09:49:40|6241.41|6121.41|6242.67|6122.67|6242.78|6122.78|6241.05|6121.05|9
1656496190000|2022-06-29 09:49:50|6242.7|6122.7|6243.21|6123.21|6243.52|6123.52|6242.7|6122.7|10
1656496200000|2022-06-29 09:50:00|6243.63|6123.63|6243.44|6123.44|6243.75|6123.75|6243.44|6123.44|7
1656496210000|2022-06-29 09:50:10|6243.33|6123.33|6243.36|6123.36|6243.36|6123.36|6242.88|6122.88|8
1656496220000|2022-06-29 09:50:20|6243.5|6123.5|6245.33|6125.33|6245.33|6125.33|6243.5|6123.5|10
1656496230000|2022-06-29 09:50:30|6245.5|6125.5|6246.53|6126.53|6246.65|6126.65|6245.47|6125.47|10
1656496240000|2022-06-29 09:50:40|6246.44|6126.44|6247.26|6127.26|6247.57|6127.57|6246.44|6126.44|10
1656496250000|2022-06-29 09:50:50|6247.1|6127.1|6247.11|6127.11|6247.23|6127.23|6247.02|6127.02|9
1656496260000|2022-06-29 09:51:00|6247.08|6127.08|6246.48|6126.48|6247.19|6127.19|6246.32|6126.32|10
1656496270000|2022-06-29 09:51:10|6246.24|6126.24|6245.66|6125.66|6246.51|6126.51|6245.63|6125.63|10
1656496280000|2022-06-29 09:51:20|6245.71|6125.71|6245.71|6125.71|6245.88|6125.88|6245.71|6125.71|8
1656496290000|2022-06-29 09:51:30|6245.63|6125.63|6245.37|6125.37|6246.07|6126.07|6245.37|6125.37|9
1656496300000|2022-06-29 09:51:40|6245.35|6125.35|6244.91|6124.91|6245.45|6125.45|6244.86|6124.86|10
1656496310000|2022-06-29 09:51:50|6244.97|6124.97|6244.75|6124.75|6244.97|6124.97|6244.55|6124.55|9
1656496320000|2022-06-29 09:52:00|6244.81|6124.81|6243.77|6123.77|6244.81|6124.81|6243.77|6123.77|10
1656496330000|2022-06-29 09:52:10|6243.67|6123.67|6244.22|6124.22|6244.37|6124.37|6243.67|6123.67|10
1656496340000|2022-06-29 09:52:20|6244.2|6124.2|6244.37|6124.37|6244.39|6124.39|6244.18|6124.18|9
1656496350000|2022-06-29 09:52:30|6244.43|6124.43|6243.62|6123.62|6244.43|6124.43|6243.62|6123.62|10
1656496360000|2022-06-29 09:52:40|6244.14|6124.14|6242.47|6122.47|6244.14|6124.14|6242.47|6122.47|10
1656496370000|2022-06-29 09:52:50|6242.11|6122.11|6240.58|6120.58|6242.11|6122.11|6240.58|6120.58|10
1656496380000|2022-06-29 09:53:00|6240.45|6120.45|6238.82|6118.82|6240.7|6120.7|6238.82|6118.82|10
1656496390000|2022-06-29 09:53:10|6238.78|6118.78|6238.7|6118.7|6238.83|6118.83|6238.51|6118.51|10
1656496400000|2022-06-29 09:53:20|6238.47|6118.47|6238.25|6118.25|6238.6|6118.6|6238.15|6118.15|10
1656496410000|2022-06-29 09:53:30|6238.17|6118.17|6238.39|6118.39|6238.39|6118.39|6237.65|6117.65|9
1656496420000|2022-06-29 09:53:40|6238.46|6118.46|6239.05|6119.05|6239.24|6119.24|6238.42|6118.42|10
1656496430000|2022-06-29 09:53:50|6239.22|6119.22|6241.6|6121.6|6241.6|6121.6|6239.22|6119.22|10
1656496440000|2022-06-29 09:54:00|6241.98|6121.98|6242.64|6122.64|6242.68|6122.68|6241.98|6121.98|10
1656496450000|2022-06-29 09:54:10|6242.44|6122.44|6242.58|6122.58|6242.87|6122.87|6242.44|6122.44|9
1656496460000|2022-06-29 09:54:20|6242.68|6122.68|6242.79|6122.79|6242.89|6122.89|6242.68|6122.68|8
1656496470000|2022-06-29 09:54:30|6242.49|6122.49|6242.45|6122.45|6242.52|6122.52|6242.31|6122.31|8
1656496480000|2022-06-29 09:54:40|6242.13|6122.13|6242.16|6122.16|6242.31|6122.31|6242.13|6122.13|8
1656496490000|2022-06-29 09:54:50|6242.13|6122.13|6241.12|6121.12|6242.13|6122.13|6241.12|6121.12|9
1656496500000|2022-06-29 09:55:00|6241.04|6121.04|6240.21|6120.21|6241.15|6121.15|6240.21|6120.21|9
1656496510000|2022-06-29 09:55:10|6240.22|6120.22|6241.11|6121.11|6241.11|6121.11|6240.03|6120.03|10
1656496520000|2022-06-29 09:55:20|6241.28|6121.28|6240.16|6120.16|6241.34|6121.34|6240.16|6120.16|10
1656496530000|2022-06-29 09:55:30|6240.3|6120.3|6240.49|6120.49|6240.49|6120.49|6240.05|6120.05|10
1656496540000|2022-06-29 09:55:40|6240.54|6120.54|6240.48|6120.48|6240.69|6120.69|6240.45|6120.45|10
1656496550000|2022-06-29 09:55:50|6240.43|6120.43|6240.19|6120.19|6240.48|6120.48|6240.08|6120.08|9
1656496560000|2022-06-29 09:56:00|6240.53|6120.53|6240.41|6120.41|6240.58|6120.58|6240.13|6120.13|10
1656496570000|2022-06-29 09:56:10|6239.95|6119.95|6239.93|6119.93|6240.3|6120.3|6239.91|6119.91|8
1656496580000|2022-06-29 09:56:20|6239.98|6119.98|6239.5|6119.5|6240.01|6120.01|6239.5|6119.5|10
1656496590000|2022-06-29 09:56:30|6239.47|6119.47|6238.92|6118.92|6239.47|6119.47|6238.72|6118.72|10
1656496600000|2022-06-29 09:56:40|6239.45|6119.45|6239.75|6119.75|6239.89|6119.89|6239.45|6119.45|10
1656496610000|2022-06-29 09:56:50|6239.89|6119.89|6239.7|6119.7|6239.89|6119.89|6239.4|6119.4|9
1656496620000|2022-06-29 09:57:00|6239.79|6119.79|6239.49|6119.49|6239.88|6119.88|6239.42|6119.42|10
1656496630000|2022-06-29 09:57:10|6239.47|6119.47|6239.24|6119.24|6239.47|6119.47|6239.2|6119.2|9
1656496640000|2022-06-29 09:57:20|6239.15|6119.15|6239.06|6119.06|6239.17|6119.17|6238.88|6118.88|8
1656496650000|2022-06-29 09:57:30|6238.98|6118.98|6238.53|6118.53|6238.99|6118.99|6238.53|6118.53|10
1656496660000|2022-06-29 09:57:40|6238.42|6118.42|6237.88|6117.88|6238.42|6118.42|6237.71|6117.71|10
1656496670000|2022-06-29 09:57:50|6237|6117|6235.46|6115.46|6237|6117|6235.46|6115.46|9
1656496680000|2022-06-29 09:58:00|6234.82|6114.82|6233.74|6113.74|6234.82|6114.82|6233.74|6113.74|10
1656496690000|2022-06-29 09:58:10|6233.7|6113.7|6233.3|6113.3|6233.8|6113.8|6233.3|6113.3|8
1656496700000|2022-06-29 09:58:20|6233.16|6113.16|6233.44|6113.44|6233.5|6113.5|6233.16|6113.16|10
1656496710000|2022-06-29 09:58:30|6233.46|6113.46|6233.86|6113.86|6233.9|6113.9|6233.46|6113.46|9
1656496720000|2022-06-29 09:58:40|6233.87|6113.87|6234.12|6114.12|6234.12|6114.12|6233.51|6113.51|10
1656496730000|2022-06-29 09:58:50|6234.09|6114.09|6234.3|6114.3|6234.6|6114.6|6234|6114|10
1656496740000|2022-06-29 09:59:00|6234.59|6114.59|6235.5|6115.5|6235.5|6115.5|6234.46|6114.46|10
1656496750000|2022-06-29 09:59:10|6235.87|6115.87|6236.82|6116.82|6236.82|6116.82|6235.87|6115.87|10
1656496760000|2022-06-29 09:59:20|6236.88|6116.88|6237.12|6117.12|6237.18|6117.18|6236.85|6116.85|10
1656496770000|2022-06-29 09:59:30|6237.33|6117.33|6237.15|6117.15|6237.44|6117.44|6237.15|6117.15|10
1656496780000|2022-06-29 09:59:40|6237.04|6117.04|6236.27|6116.27|6237.16|6117.16|6236.27|6116.27|10
1656496790000|2022-06-29 09:59:50|6236.26|6116.26|6235.35|6115.35|6236.32|6116.32|6235.35|6115.35|10
1656496800000|2022-06-29 10:00:00|6235.46|6115.46|6235.4|6115.4|6235.54|6115.54|6235.3|6115.3|9
1656496810000|2022-06-29 10:00:10|6235.46|6115.46|6235.71|6115.71|6235.71|6115.71|6235.31|6115.31|10
1656496820000|2022-06-29 10:00:20|6235.48|6115.48|6235.51|6115.51|6235.62|6115.62|6235.3|6115.3|10
1656496830000|2022-06-29 10:00:30|6235.65|6115.65|6235.89|6115.89|6235.89|6115.89|6235.42|6115.42|10
1656496840000|2022-06-29 10:00:40|6235.98|6115.98|6236.34|6116.34|6236.34|6116.34|6235.98|6115.98|10
1656496850000|2022-06-29 10:00:50|6236.32|6116.32|6236.22|6116.22|6236.44|6116.44|6236.22|6116.22|9
1656496860000|2022-06-29 10:01:00|6236.27|6116.27|6236.21|6116.21|6236.48|6116.48|6236.1|6116.1|10
1656496870000|2022-06-29 10:01:10|6236.19|6116.19|6235.92|6115.92|6236.19|6116.19|6235.7|6115.7|9
1656496880000|2022-06-29 10:01:20|6235.76|6115.76|6236.06|6116.06|6236.12|6116.12|6235.7|6115.7|10
1656496890000|2022-06-29 10:01:30|6236.26|6116.26|6236.17|6116.17|6236.26|6116.26|6235.99|6115.99|10
1656496900000|2022-06-29 10:01:40|6236.29|6116.29|6236.34|6116.34|6236.63|6116.63|6236.2|6116.2|9
1656496910000|2022-06-29 10:01:50|6236.29|6116.29|6236.22|6116.22|6236.29|6116.29|6235.99|6115.99|9
1656496920000|2022-06-29 10:02:00|6236.27|6116.27|6236.26|6116.26|6236.55|6116.55|6236.26|6116.26|9
1656496930000|2022-06-29 10:02:10|6236.34|6116.34|6236.18|6116.18|6236.41|6116.41|6236.16|6116.16|10
1656496940000|2022-06-29 10:02:20|6236.07|6116.07|6236.35|6116.35|6236.35|6116.35|6236.07|6116.07|10
1656496950000|2022-06-29 10:02:30|6236.25|6116.25|6236.28|6116.28|6236.47|6116.47|6236.1|6116.1|10
1656496960000|2022-06-29 10:02:40|6236.13|6116.13|6236.55|6116.55|6236.65|6116.65|6236.13|6116.13|9
1656496970000|2022-06-29 10:02:50|6236.56|6116.56|6237.09|6117.09|6237.26|6117.26|6236.48|6116.48|9
1656496980000|2022-06-29 10:03:00|6237.22|6117.22|6237.23|6117.23|6237.25|6117.25|6237.05|6117.05|10
1656496990000|2022-06-29 10:03:10|6237.27|6117.27|6238.92|6118.92|6238.92|6118.92|6237.19|6117.19|9
1656497000000|2022-06-29 10:03:20|6238.97|6118.97|6239.25|6119.25|6239.25|6119.25|6238.79|6118.79|9
1656497010000|2022-06-29 10:03:30|6239.28|6119.28|6239.22|6119.22|6239.45|6119.45|6239.17|6119.17|10
1656497020000|2022-06-29 10:03:40|6239.23|6119.23|6239.01|6119.01|6239.23|6119.23|6238.92|6118.92|9
1656497030000|2022-06-29 10:03:50|6239|6119|6239.09|6119.09|6239.39|6119.39|6239|6119|10
1656497040000|2022-06-29 10:04:00|6238.86|6118.86|6239.21|6119.21|6239.21|6119.21|6238.83|6118.83|10
1656497050000|2022-06-29 10:04:10|6239.2|6119.2|6238.4|6118.4|6239.2|6119.2|6238.26|6118.26|9
1656497060000|2022-06-29 10:04:20|6238.5|6118.5|6237.67|6117.67|6238.5|6118.5|6237.67|6117.67|10
1656497070000|2022-06-29 10:04:30|6237.38|6117.38|6236.72|6116.72|6237.68|6117.68|6236.72|6116.72|10
1656497080000|2022-06-29 10:04:40|6236.55|6116.55|6235.95|6115.95|6236.55|6116.55|6235.74|6115.74|10
1656497090000|2022-06-29 10:04:50|6235.51|6115.51|6235.22|6115.22|6235.55|6115.55|6235.22|6115.22|10
1656497100000|2022-06-29 10:05:00|6235.18|6115.18|6233.98|6113.98|6235.18|6115.18|6233.97|6113.97|10
1656497110000|2022-06-29 10:05:10|6234.07|6114.07|6232.53|6112.53|6234.07|6114.07|6232.38|6112.38|10
1656497120000|2022-06-29 10:05:20|6232.57|6112.57|6232.39|6112.39|6232.87|6112.87|6232.34|6112.34|9
1656497130000|2022-06-29 10:05:30|6232.34|6112.34|6232.56|6112.56|6232.56|6112.56|6232.1|6112.1|9
1656497140000|2022-06-29 10:05:40|6232.46|6112.46|6232.94|6112.94|6232.94|6112.94|6232.39|6112.39|9
1656497150000|2022-06-29 10:05:50|6233.62|6113.62|6235.02|6115.02|6235.1|6115.1|6233.48|6113.48|10
1656497160000|2022-06-29 10:06:00|6235.28|6115.28|6235.72|6115.72|6235.78|6115.78|6235.28|6115.28|8
1656497170000|2022-06-29 10:06:10|6235.77|6115.77|6235.86|6115.86|6235.86|6115.86|6235.56|6115.56|9
1656497180000|2022-06-29 10:06:20|6236.02|6116.02|6236.47|6116.47|6236.53|6116.53|6236.02|6116.02|10
1656497190000|2022-06-29 10:06:30|6236.48|6116.48|6236.7|6116.7|6236.76|6116.76|6236.42|6116.42|10
1656497200000|2022-06-29 10:06:40|6236.67|6116.67|6236.6|6116.6|6236.77|6116.77|6236.53|6116.53|10
1656497210000|2022-06-29 10:06:50|6236.45|6116.45|6236.44|6116.44|6236.64|6116.64|6236.44|6116.44|9
1656497220000|2022-06-29 10:07:00|6236.42|6116.42|6237.38|6117.38|6237.38|6117.38|6236.35|6116.35|10
1656497230000|2022-06-29 10:07:10|6238.65|6118.65|6242.54|6122.54|6242.54|6122.54|6238.65|6118.65|10
1656497240000|2022-06-29 10:07:20|6242.73|6122.73|6244.14|6124.14|6244.14|6124.14|6242.73|6122.73|10
1656497250000|2022-06-29 10:07:30|6244.29|6124.29|6244.37|6124.37|6244.6|6124.6|6244.29|6124.29|9
1656497260000|2022-06-29 10:07:40|6244.54|6124.54|6244.59|6124.59|6244.69|6124.69|6244.18|6124.18|10
1656497270000|2022-06-29 10:07:50|6244.57|6124.57|6244.25|6124.25|6244.59|6124.59|6244.25|6124.25|10
1656497280000|2022-06-29 10:08:00|6244.23|6124.23|6244.12|6124.12|6244.38|6124.38|6244.12|6124.12|10
1656497290000|2022-06-29 10:08:10|6244.46|6124.46|6244.89|6124.89|6244.89|6124.89|6244.06|6124.06|10
1656497300000|2022-06-29 10:08:20|6245.02|6125.02|6245.65|6125.65|6245.73|6125.73|6244.97|6124.97|9
1656497310000|2022-06-29 10:08:30|6245.72|6125.72|6246.21|6126.21|6246.23|6126.23|6245.72|6125.72|10
1656497320000|2022-06-29 10:08:40|6246.22|6126.22|6246.57|6126.57|6246.64|6126.64|6246.22|6126.22|10
1656497330000|2022-06-29 10:08:50|6246.64|6126.64|6247.42|6127.42|6247.59|6127.59|6246.45|6126.45|10
1656497340000|2022-06-29 10:09:00|6248.11|6128.11|6249.11|6129.11|6249.11|6129.11|6247.85|6127.85|10
1656497350000|2022-06-29 10:09:10|6248.65|6128.65|6248.06|6128.06|6249.43|6129.43|6248.06|6128.06|10
1656497360000|2022-06-29 10:09:20|6247.97|6127.97|6248.4|6128.4|6248.5|6128.5|6247.97|6127.97|10
1656497370000|2022-06-29 10:09:30|6248.54|6128.54|6247.79|6127.79|6248.54|6128.54|6247.69|6127.69|10
1656497380000|2022-06-29 10:09:40|6247.7|6127.7|6248.99|6128.99|6248.99|6128.99|6247.18|6127.18|9
1656497390000|2022-06-29 10:09:50|6249.02|6129.02|6249.33|6129.33|6249.74|6129.74|6249.02|6129.02|10
1656497400000|2022-06-29 10:10:00|6249.3|6129.3|6249.07|6129.07|6249.3|6129.3|6248.92|6128.92|10
1656497410000|2022-06-29 10:10:10|6248.8|6128.8|6248.39|6128.39|6249.07|6129.07|6248.39|6128.39|10
1656497420000|2022-06-29 10:10:20|6248.45|6128.45|6248.2|6128.2|6248.45|6128.45|6247.91|6127.91|10
1656497430000|2022-06-29 10:10:30|6248.25|6128.25|6248.88|6128.88|6248.88|6128.88|6248.25|6128.25|10
1656497440000|2022-06-29 10:10:40|6249|6129|6249.41|6129.41|6249.41|6129.41|6248.75|6128.75|10
1656497450000|2022-06-29 10:10:50|6249.61|6129.61|6249.96|6129.96|6249.96|6129.96|6249.56|6129.56|10
1656497460000|2022-06-29 10:11:00|6249.87|6129.87|6249.96|6129.96|6249.96|6129.96|6249.71|6129.71|10
1656497470000|2022-06-29 10:11:10|6250|6130|6248.9|6128.9|6250|6130|6248.81|6128.81|10
1656497480000|2022-06-29 10:11:20|6248.91|6128.91|6249.06|6129.06|6249.2|6129.2|6248.91|6128.91|10
1656497490000|2022-06-29 10:11:30|6249.2|6129.2|6248.97|6128.97|6249.2|6129.2|6248.9|6128.9|10
1656497500000|2022-06-29 10:11:40|6249.02|6129.02|6249.16|6129.16|6249.39|6129.39|6249.02|6129.02|8
1656497510000|2022-06-29 10:11:50|6249.26|6129.26|6249.65|6129.65|6249.74|6129.74|6249.16|6129.16|10
1656497520000|2022-06-29 10:12:00|6249.66|6129.66|6249.96|6129.96|6249.96|6129.96|6249.33|6129.33|10
1656497530000|2022-06-29 10:12:10|6249.85|6129.85|6251.38|6131.38|6251.51|6131.51|6249.85|6129.85|10
1656497540000|2022-06-29 10:12:20|6251.5|6131.5|6252.08|6132.08|6252.08|6132.08|6251.43|6131.43|10
1656497550000|2022-06-29 10:12:30|6251.97|6131.97|6252.52|6132.52|6252.66|6132.66|6251.97|6131.97|9
1656497560000|2022-06-29 10:12:40|6252.75|6132.75|6251.33|6131.33|6252.75|6132.75|6251.33|6131.33|10
1656497570000|2022-06-29 10:12:50|6251.41|6131.41|6250.18|6130.18|6251.41|6131.41|6250.14|6130.14|10
1656497580000|2022-06-29 10:13:00|6249.79|6129.79|6249.34|6129.34|6249.79|6129.79|6249.3|6129.3|9
1656497590000|2022-06-29 10:13:10|6248.88|6128.88|6248.08|6128.08|6248.95|6128.95|6248.08|6128.08|8
1656497600000|2022-06-29 10:13:20|6248.26|6128.26|6247.36|6127.36|6248.26|6128.26|6247.36|6127.36|10
1656497610000|2022-06-29 10:13:30|6247.47|6127.47|6247.32|6127.32|6247.5|6127.5|6247.1|6127.1|10
1656497620000|2022-06-29 10:13:40|6247.34|6127.34|6247.35|6127.35|6247.57|6127.57|6247|6127|9
1656497630000|2022-06-29 10:13:50|6247.29|6127.29|6248.47|6128.47|6248.47|6128.47|6247.29|6127.29|9
1656497640000|2022-06-29 10:14:00|6248.7|6128.7|6249.48|6129.48|6249.56|6129.56|6248.7|6128.7|10
1656497650000|2022-06-29 10:14:10|6249.46|6129.46|6249.45|6129.45|6249.53|6129.53|6249.33|6129.33|10
1656497660000|2022-06-29 10:14:20|6249.64|6129.64|6250.33|6130.33|6250.33|6130.33|6249.64|6129.64|10
1656497670000|2022-06-29 10:14:30|6250.34|6130.34|6250.5|6130.5|6250.54|6130.54|6250.2|6130.2|10
1656497680000|2022-06-29 10:14:40|6250.47|6130.47|6251.54|6131.54|6251.58|6131.58|6250.47|6130.47|9
1656497690000|2022-06-29 10:14:50|6251.32|6131.32|6251.69|6131.69|6251.69|6131.69|6251.23|6131.23|9
1656497700000|2022-06-29 10:15:00|6251.45|6131.45|6251.54|6131.54|6251.69|6131.69|6251.45|6131.45|9
1656497710000|2022-06-29 10:15:10|6251.6|6131.6|6251.58|6131.58|6251.61|6131.61|6251.39|6131.39|10
1656497720000|2022-06-29 10:15:20|6251.53|6131.53|6251.58|6131.58|6251.81|6131.81|6251.53|6131.53|10
1656497730000|2022-06-29 10:15:30|6251.07|6131.07|6252.1|6132.1|6252.2|6132.2|6251.07|6131.07|9
1656497740000|2022-06-29 10:15:40|6252.19|6132.19|6252.21|6132.21|6252.75|6132.75|6252.19|6132.19|8
1656497750000|2022-06-29 10:15:50|6252.39|6132.39|6252.85|6132.85|6252.85|6132.85|6252.39|6132.39|8
1656497760000|2022-06-29 10:16:00|6252.89|6132.89|6252.99|6132.99|6253.15|6133.15|6252.89|6132.89|9
1656497770000|2022-06-29 10:16:10|6253.11|6133.11|6253.26|6133.26|6253.28|6133.28|6253.11|6133.11|8
1656497780000|2022-06-29 10:16:20|6253.19|6133.19|6253.24|6133.24|6253.31|6133.31|6253.1|6133.1|10
1656497790000|2022-06-29 10:16:30|6253.16|6133.16|6253.35|6133.35|6253.49|6133.49|6253.08|6133.08|10
1656497800000|2022-06-29 10:16:40|6253.17|6133.17|6253.56|6133.56|6253.56|6133.56|6253.17|6133.17|10
1656497810000|2022-06-29 10:16:50|6253.33|6133.33|6253.66|6133.66|6253.66|6133.66|6252.97|6132.97|9
1656497820000|2022-06-29 10:17:00|6253.39|6133.39|6253.39|6133.39|6253.58|6133.58|6253.27|6133.27|10
1656497830000|2022-06-29 10:17:10|6253.15|6133.15|6252.38|6132.38|6253.22|6133.22|6252.35|6132.35|9
1656497840000|2022-06-29 10:17:20|6252.29|6132.29|6252.31|6132.31|6252.44|6132.44|6252|6132|10
1656497850000|2022-06-29 10:17:30|6252.14|6132.14|6251.88|6131.88|6252.15|6132.15|6251.59|6131.59|10
1656497860000|2022-06-29 10:17:40|6251.84|6131.84|6251.46|6131.46|6251.84|6131.84|6251.41|6131.41|10
1656497870000|2022-06-29 10:17:50|6251.36|6131.36|6251.12|6131.12|6251.36|6131.36|6251.02|6131.02|9
1656497880000|2022-06-29 10:18:00|6251.08|6131.08|6250.6|6130.6|6251.12|6131.12|6250.6|6130.6|10
1656497890000|2022-06-29 10:18:10|6250.62|6130.62|6250.5|6130.5|6250.62|6130.62|6250.46|6130.46|10
1656497900000|2022-06-29 10:18:20|6250.52|6130.52|6250.45|6130.45|6250.73|6130.73|6250.31|6130.31|10
1656497910000|2022-06-29 10:18:30|6250.46|6130.46|6249.72|6129.72|6250.46|6130.46|6249.72|6129.72|10
1656497920000|2022-06-29 10:18:40|6249.66|6129.66|6249.65|6129.65|6249.68|6129.68|6249.55|6129.55|8
1656497930000|2022-06-29 10:18:50|6249.47|6129.47|6249.62|6129.62|6249.62|6129.62|6249.29|6129.29|10
1656497940000|2022-06-29 10:19:00|6249.68|6129.68|6248.95|6128.95|6249.81|6129.81|6248.95|6128.95|10
1656497950000|2022-06-29 10:19:10|6248.56|6128.56|6247.46|6127.46|6248.68|6128.68|6247.28|6127.28|10
1656497960000|2022-06-29 10:19:20|6247.43|6127.43|6247.18|6127.18|6247.44|6127.44|6246.96|6126.96|10
1656497970000|2022-06-29 10:19:30|6247.28|6127.28|6247.22|6127.22|6247.52|6127.52|6247.16|6127.16|10
1656497980000|2022-06-29 10:19:40|6247.25|6127.25|6247.35|6127.35|6247.47|6127.47|6246.77|6126.77|10
1656497990000|2022-06-29 10:19:50|6247.11|6127.11|6246.87|6126.87|6247.52|6127.52|6246.87|6126.87|10
1656498000000|2022-06-29 10:20:00|6246.95|6126.95|6246.55|6126.55|6247.01|6127.01|6246.55|6126.55|9
1656498010000|2022-06-29 10:20:10|6246.47|6126.47|6245.84|6125.84|6246.61|6126.61|6245.84|6125.84|10
1656498020000|2022-06-29 10:20:20|6245.79|6125.79|6245.33|6125.33|6245.79|6125.79|6245.31|6125.31|10
1656498030000|2022-06-29 10:20:30|6245.24|6125.24|6245.88|6125.88|6245.92|6125.92|6245.2|6125.2|10
1656498040000|2022-06-29 10:20:40|6245.77|6125.77|6247.44|6127.44|6247.44|6127.44|6245.77|6125.77|10
1656498050000|2022-06-29 10:20:50|6247.77|6127.77|6249.22|6129.22|6249.22|6129.22|6247.49|6127.49|10
1656498060000|2022-06-29 10:21:00|6249.4|6129.4|6249.33|6129.33|6249.59|6129.59|6249.32|6129.32|10
1656498070000|2022-06-29 10:21:10|6249.22|6129.22|6249.79|6129.79|6249.83|6129.83|6249.08|6129.08|10
1656498080000|2022-06-29 10:21:20|6249.63|6129.63|6249.17|6129.17|6249.63|6129.63|6249.17|6129.17|9
1656498090000|2022-06-29 10:21:30|6249.21|6129.21|6249.37|6129.37|6249.43|6129.43|6248.81|6128.81|8
1656498100000|2022-06-29 10:21:40|6249.34|6129.34|6248.94|6128.94|6249.34|6129.34|6248.94|6128.94|10
1656498110000|2022-06-29 10:21:50|6248.96|6128.96|6248.53|6128.53|6249.17|6129.17|6248.5|6128.5|10
1656498120000|2022-06-29 10:22:00|6248.5|6128.5|6247.6|6127.6|6248.5|6128.5|6247.6|6127.6|10
1656498130000|2022-06-29 10:22:10|6247.59|6127.59|6246.63|6126.63|6247.59|6127.59|6246.62|6126.62|10
1656498140000|2022-06-29 10:22:20|6246.67|6126.67|6246.79|6126.79|6246.92|6126.92|6246.28|6126.28|10
1656498150000|2022-06-29 10:22:30|6247.01|6127.01|6246.01|6126.01|6247.01|6127.01|6246.01|6126.01|10
1656498160000|2022-06-29 10:22:40|6245.81|6125.81|6246.88|6126.88|6246.88|6126.88|6245.81|6125.81|10
1656498170000|2022-06-29 10:22:50|6247.1|6127.1|6248.43|6128.43|6248.48|6128.48|6246.72|6126.72|10
1656498180000|2022-06-29 10:23:00|6248.44|6128.44|6248.49|6128.49|6249.12|6129.12|6248.42|6128.42|10
1656498190000|2022-06-29 10:23:10|6248.56|6128.56|6249.22|6129.22|6249.23|6129.23|6248.56|6128.56|9
1656498200000|2022-06-29 10:23:20|6249.37|6129.37|6249.27|6129.27|6249.65|6129.65|6249.24|6129.24|9
1656498210000|2022-06-29 10:23:30|6249.21|6129.21|6248.99|6128.99|6249.36|6129.36|6248.99|6128.99|10
1656498220000|2022-06-29 10:23:40|6249.05|6129.05|6249.17|6129.17|6249.33|6129.33|6249.05|6129.05|9
1656498230000|2022-06-29 10:23:50|6249.36|6129.36|6249.49|6129.49|6249.64|6129.64|6249.34|6129.34|10
1656498240000|2022-06-29 10:24:00|6249.44|6129.44|6249.92|6129.92|6249.92|6129.92|6249.44|6129.44|10
1656498250000|2022-06-29 10:24:10|6249.89|6129.89|6249.8|6129.8|6249.98|6129.98|6249.69|6129.69|10
1656498260000|2022-06-29 10:24:20|6249.87|6129.87|6248.21|6128.21|6249.87|6129.87|6248.21|6128.21|9
1656498270000|2022-06-29 10:24:30|6247.55|6127.55|6244.86|6124.86|6247.57|6127.57|6244.86|6124.86|10
1656498280000|2022-06-29 10:24:40|6244.69|6124.69|6241.43|6121.43|6244.69|6124.69|6241.36|6121.36|10
1656498290000|2022-06-29 10:24:50|6240.77|6120.77|6239.7|6119.7|6240.9|6120.9|6239.7|6119.7|10
1656498300000|2022-06-29 10:25:00|6239|6119|6237.6|6117.6|6239|6119|6237.38|6117.38|10
1656498310000|2022-06-29 10:25:10|6237.08|6117.08|6235.83|6115.83|6237.15|6117.15|6235.83|6115.83|10
1656498320000|2022-06-29 10:25:20|6235.79|6115.79|6235.59|6115.59|6235.93|6115.93|6235.47|6115.47|9
1656498330000|2022-06-29 10:25:30|6235.51|6115.51|6236.23|6116.23|6236.23|6116.23|6235.48|6115.48|10
1656498340000|2022-06-29 10:25:40|6236.41|6116.41|6236.41|6116.41|6236.51|6116.51|6236.13|6116.13|10
1656498350000|2022-06-29 10:25:50|6236.53|6116.53|6236.18|6116.18|6236.57|6116.57|6235.83|6115.83|10
1656498360000|2022-06-29 10:26:00|6235.89|6115.89|6234.78|6114.78|6236.06|6116.06|6234.19|6114.19|10
1656498370000|2022-06-29 10:26:10|6234.81|6114.81|6235.93|6115.93|6235.93|6115.93|6234.71|6114.71|10
1656498380000|2022-06-29 10:26:20|6236|6116|6237.7|6117.7|6237.7|6117.7|6236|6116|10
1656498390000|2022-06-29 10:26:30|6237.6|6117.6|6238.42|6118.42|6238.42|6118.42|6237.6|6117.6|10
1656498400000|2022-06-29 10:26:40|6238.24|6118.24|6238.43|6118.43|6238.52|6118.52|6238.15|6118.15|9
1656498410000|2022-06-29 10:26:50|6238.51|6118.51|6240.01|6120.01|6240.01|6120.01|6238.5|6118.5|10
1656498420000|2022-06-29 10:27:00|6240.03|6120.03|6240.41|6120.41|6240.41|6120.41|6240.02|6120.02|8
1656498430000|2022-06-29 10:27:10|6240.45|6120.45|6240.95|6120.95|6241.04|6121.04|6240.45|6120.45|10
1656498440000|2022-06-29 10:27:20|6241.08|6121.08|6241.89|6121.89|6241.89|6121.89|6241.05|6121.05|10
1656498450000|2022-06-29 10:27:30|6241.85|6121.85|6242.31|6122.31|6242.31|6122.31|6241.69|6121.69|9
1656498460000|2022-06-29 10:27:40|6242.38|6122.38|6242.47|6122.47|6242.68|6122.68|6242.31|6122.31|10
1656498470000|2022-06-29 10:27:50|6242.44|6122.44|6242.26|6122.26|6242.44|6122.44|6242.26|6122.26|10
1656498480000|2022-06-29 10:28:00|6242.42|6122.42|6242.5|6122.5|6242.57|6122.57|6242.32|6122.32|9
1656498490000|2022-06-29 10:28:10|6242.46|6122.46|6241.75|6121.75|6242.59|6122.59|6241.75|6121.75|10
1656498500000|2022-06-29 10:28:20|6241.78|6121.78|6241.65|6121.65|6241.91|6121.91|6241.52|6121.52|8
1656498510000|2022-06-29 10:28:30|6241.94|6121.94|6241.23|6121.23|6241.94|6121.94|6240.96|6120.96|10
1656498520000|2022-06-29 10:28:40|6241.26|6121.26|6241.53|6121.53|6241.55|6121.55|6241.04|6121.04|9
1656498530000|2022-06-29 10:28:50|6241.43|6121.43|6241.99|6121.99|6241.99|6121.99|6241.43|6121.43|10
1656498540000|2022-06-29 10:29:00|6241.75|6121.75|6240.63|6120.63|6241.76|6121.76|6240.63|6120.63|10
1656498550000|2022-06-29 10:29:10|6240.08|6120.08|6240.13|6120.13|6240.56|6120.56|6239.32|6119.32|9
1656498560000|2022-06-29 10:29:20|6239.89|6119.89|6238.86|6118.86|6240.4|6120.4|6238.86|6118.86|10
1656498570000|2022-06-29 10:29:30|6238.45|6118.45|6237.17|6117.17|6238.68|6118.68|6236.98|6116.98|10
1656498580000|2022-06-29 10:29:40|6236.88|6116.88|6236.24|6116.24|6237.01|6117.01|6235.97|6115.97|10
1656498590000|2022-06-29 10:29:50|6236.14|6116.14|6235.75|6115.75|6236.22|6116.22|6235.75|6115.75|10
1656498600000|2022-06-29 10:30:00|6235.66|6115.66|6234.93|6114.93|6235.66|6115.66|6234.93|6114.93|9
1656498610000|2022-06-29 10:30:10|6234.88|6114.88|6235.24|6115.24|6235.24|6115.24|6234.88|6114.88|10
1656498620000|2022-06-29 10:30:20|6235.42|6115.42|6236.28|6116.28|6236.28|6116.28|6235.32|6115.32|10
1656498630000|2022-06-29 10:30:30|6236.53|6116.53|6236.92|6116.92|6236.92|6116.92|6236.5|6116.5|10
1656498640000|2022-06-29 10:30:40|6236.98|6116.98|6237.32|6117.32|6237.61|6117.61|6236.75|6116.75|10
1656498650000|2022-06-29 10:30:50|6236.63|6116.63|6233.61|6113.61|6236.63|6116.63|6233.61|6113.61|10
1656498660000|2022-06-29 10:31:00|6232.89|6112.89|6231.5|6111.5|6232.89|6112.89|6231.5|6111.5|10
1656498670000|2022-06-29 10:31:10|6231.49|6111.49|6229.93|6109.93|6231.49|6111.49|6229.93|6109.93|10
1656498680000|2022-06-29 10:31:20|6229.78|6109.78|6227.86|6107.86|6229.78|6109.78|6227.58|6107.58|10
1656498690000|2022-06-29 10:31:30|6227.47|6107.47|6223.84|6103.84|6227.5|6107.5|6223.71|6103.71|10
1656498700000|2022-06-29 10:31:40|6223.72|6103.72|6223.72|6103.72|6223.89|6103.89|6222.73|6102.73|10
1656498710000|2022-06-29 10:31:50|6223.84|6103.84|6224.6|6104.6|6224.74|6104.74|6223.84|6103.84|9
1656498720000|2022-06-29 10:32:00|6224.72|6104.72|6224.96|6104.96|6225.08|6105.08|6224.67|6104.67|10
1656498730000|2022-06-29 10:32:10|6225|6105|6226.32|6106.32|6226.32|6106.32|6225|6105|10
1656498740000|2022-06-29 10:32:20|6226.48|6106.48|6227.23|6107.23|6227.23|6107.23|6226.48|6106.48|10
1656498750000|2022-06-29 10:32:30|6227.25|6107.25|6227.2|6107.2|6227.93|6107.93|6227.2|6107.2|9
1656498760000|2022-06-29 10:32:40|6227.6|6107.6|6226.16|6106.16|6227.6|6107.6|6226.16|6106.16|10
1656498770000|2022-06-29 10:32:50|6226.04|6106.04|6225.84|6105.84|6226.12|6106.12|6225.57|6105.57|10
1656498780000|2022-06-29 10:33:00|6225.14|6105.14|6225.24|6105.24|6225.24|6105.24|6224.72|6104.72|9
1656498790000|2022-06-29 10:33:10|6225.07|6105.07|6225.98|6105.98|6226.05|6106.05|6225.04|6105.04|10
1656498800000|2022-06-29 10:33:20|6225.79|6105.79|6225.79|6105.79|6225.79|6105.79|6225.27|6105.27|10
1656498810000|2022-06-29 10:33:30|6225.88|6105.88|6225.85|6105.85|6226.19|6106.19|6225.84|6105.84|10
1656498820000|2022-06-29 10:33:40|6226.09|6106.09|6227.03|6107.03|6227.06|6107.06|6226.09|6106.09|10
1656498830000|2022-06-29 10:33:50|6227.6|6107.6|6228.34|6108.34|6228.64|6108.64|6227.36|6107.36|10
1656498840000|2022-06-29 10:34:00|6228.37|6108.37|6229.11|6109.11|6229.17|6109.17|6228.06|6108.06|10
1656498850000|2022-06-29 10:34:10|6229.1|6109.1|6229.66|6109.66|6229.66|6109.66|6228.93|6108.93|10
1656498860000|2022-06-29 10:34:20|6229.57|6109.57|6229.15|6109.15|6229.73|6109.73|6229.15|6109.15|10
1656498870000|2022-06-29 10:34:30|6229.24|6109.24|6228.23|6108.23|6229.24|6109.24|6228.23|6108.23|10
1656498880000|2022-06-29 10:34:40|6228.39|6108.39|6226.24|6106.24|6228.39|6108.39|6226.24|6106.24|10
1656498890000|2022-06-29 10:34:50|6226.21|6106.21|6226.3|6106.3|6226.3|6106.3|6225.75|6105.75|10
1656498900000|2022-06-29 10:35:00|6226.07|6106.07|6225.16|6105.16|6226.15|6106.15|6225.16|6105.16|9
1656498910000|2022-06-29 10:35:10|6225.22|6105.22|6223.95|6103.95|6225.22|6105.22|6223.89|6103.89|10
1656498920000|2022-06-29 10:35:20|6223.87|6103.87|6224.11|6104.11|6224.21|6104.21|6223.83|6103.83|10
1656498930000|2022-06-29 10:35:30|6224.01|6104.01|6223.43|6103.43|6224.07|6104.07|6223.43|6103.43|10
1656498940000|2022-06-29 10:35:40|6223.56|6103.56|6223.42|6103.42|6224.03|6104.03|6223.34|6103.34|8
1656498950000|2022-06-29 10:35:50|6223.41|6103.41|6223.59|6103.59|6223.84|6103.84|6223.4|6103.4|10
1656498960000|2022-06-29 10:36:00|6223.6|6103.6|6224.67|6104.67|6224.7|6104.7|6223.6|6103.6|10
1656498970000|2022-06-29 10:36:10|6224.71|6104.71|6226.26|6106.26|6226.26|6106.26|6224.71|6104.71|10
1656498980000|2022-06-29 10:36:20|6225.89|6105.89|6227.63|6107.63|6227.63|6107.63|6225.89|6105.89|10
1656498990000|2022-06-29 10:36:30|6227.56|6107.56|6227.9|6107.9|6228.29|6108.29|6227.56|6107.56|10
1656499000000|2022-06-29 10:36:40|6228.13|6108.13|6229.49|6109.49|6229.49|6109.49|6228.13|6108.13|9
1656499010000|2022-06-29 10:36:50|6229.52|6109.52|6231.29|6111.29|6231.29|6111.29|6229.52|6109.52|10
1656499020000|2022-06-29 10:37:00|6231.16|6111.16|6231.34|6111.34|6231.36|6111.36|6231.13|6111.13|9
1656499030000|2022-06-29 10:37:10|6231.45|6111.45|6231.11|6111.11|6231.47|6111.47|6231.1|6111.1|10
1656499040000|2022-06-29 10:37:20|6231.16|6111.16|6230.91|6110.91|6231.17|6111.17|6230.91|6110.91|10
1656499050000|2022-06-29 10:37:30|6230.95|6110.95|6230.09|6110.09|6231.12|6111.12|6230.09|6110.09|9
1656499060000|2022-06-29 10:37:40|6230.1|6110.1|6230.51|6110.51|6230.51|6110.51|6230.05|6110.05|10
1656499070000|2022-06-29 10:37:50|6230.55|6110.55|6230.74|6110.74|6230.85|6110.85|6230.55|6110.55|10
1656499080000|2022-06-29 10:38:00|6230.73|6110.73|6230.52|6110.52|6230.79|6110.79|6230.52|6110.52|9
1656499090000|2022-06-29 10:38:10|6230.63|6110.63|6230.18|6110.18|6230.63|6110.63|6230.18|6110.18|10
1656499100000|2022-06-29 10:38:20|6230.32|6110.32|6230.52|6110.52|6230.52|6110.52|6229.84|6109.84|10
1656499110000|2022-06-29 10:38:30|6230.67|6110.67|6230.96|6110.96|6230.96|6110.96|6230.56|6110.56|9
1656499120000|2022-06-29 10:38:40|6231.07|6111.07|6232.11|6112.11|6232.11|6112.11|6231.06|6111.06|10
1656499130000|2022-06-29 10:38:50|6231.53|6111.53|6232.94|6112.94|6233.09|6113.09|6231.53|6111.53|9
1656499140000|2022-06-29 10:39:00|6232.81|6112.81|6232.26|6112.26|6233.03|6113.03|6232.26|6112.26|10
1656499150000|2022-06-29 10:39:10|6232.17|6112.17|6233.91|6113.91|6233.91|6113.91|6232.17|6112.17|10
1656499160000|2022-06-29 10:39:20|6234.06|6114.06|6233.35|6113.35|6234.32|6114.32|6233.35|6113.35|10
1656499170000|2022-06-29 10:39:30|6232.72|6112.72|6231.6|6111.6|6232.8|6112.8|6231.6|6111.6|10
1656499180000|2022-06-29 10:39:40|6231.57|6111.57|6231.09|6111.09|6231.57|6111.57|6230.97|6110.97|10
1656499190000|2022-06-29 10:39:50|6231.17|6111.17|6229.44|6109.44|6231.27|6111.27|6229.44|6109.44|10
1656499200000|2022-06-29 10:40:00|6229.43|6109.43|6230.11|6110.11|6230.11|6110.11|6229.41|6109.41|10
1656499210000|2022-06-29 10:40:10|6230.15|6110.15|6229.94|6109.94|6230.32|6110.32|6229.76|6109.76|9
1656499220000|2022-06-29 10:40:20|6229.96|6109.96|6231.37|6111.37|6231.37|6111.37|6229.95|6109.95|8
1656499230000|2022-06-29 10:40:30|6231.61|6111.61|6230.98|6110.98|6231.67|6111.67|6230.98|6110.98|10
1656499240000|2022-06-29 10:40:40|6231.06|6111.06|6227.47|6107.47|6231.06|6111.06|6227.46|6107.46|10
1656499250000|2022-06-29 10:40:50|6227.11|6107.11|6225.14|6105.14|6227.11|6107.11|6224.91|6104.91|9
1656499260000|2022-06-29 10:41:00|6225.24|6105.24|6224.58|6104.58|6225.71|6105.71|6224.57|6104.57|10
1656499270000|2022-06-29 10:41:10|6224.7|6104.7|6224.27|6104.27|6224.72|6104.72|6224.23|6104.23|10
1656499280000|2022-06-29 10:41:20|6224.26|6104.26|6224.24|6104.24|6224.46|6104.46|6223.99|6103.99|10
1656499290000|2022-06-29 10:41:30|6224.48|6104.48|6224.86|6104.86|6224.86|6104.86|6224.09|6104.09|10
1656499300000|2022-06-29 10:41:40|6224.69|6104.69|6225.4|6105.4|6225.5|6105.5|6224.68|6104.68|9
1656499310000|2022-06-29 10:41:50|6225.42|6105.42|6227.38|6107.38|6227.49|6107.49|6225.42|6105.42|10
1656499320000|2022-06-29 10:42:00|6227.93|6107.93|6228.98|6108.98|6229.13|6109.13|6227.93|6107.93|9
1656499330000|2022-06-29 10:42:10|6228.85|6108.85|6229.56|6109.56|6229.61|6109.61|6228.85|6108.85|10
1656499340000|2022-06-29 10:42:20|6230.08|6110.08|6230.55|6110.55|6230.55|6110.55|6230.03|6110.03|10
1656499350000|2022-06-29 10:42:30|6230.97|6110.97|6232.15|6112.15|6232.15|6112.15|6230.97|6110.97|10
1656499360000|2022-06-29 10:42:40|6232.12|6112.12|6232.09|6112.09|6232.12|6112.12|6231.95|6111.95|10
1656499370000|2022-06-29 10:42:50|6232.14|6112.14|6232.16|6112.16|6232.2|6112.2|6232.1|6112.1|10
1656499380000|2022-06-29 10:43:00|6232.36|6112.36|6232.59|6112.59|6232.59|6112.59|6232.17|6112.17|10
1656499390000|2022-06-29 10:43:10|6232.36|6112.36|6232.52|6112.52|6232.59|6112.59|6232.35|6112.35|10
1656499400000|2022-06-29 10:43:20|6232.54|6112.54|6233.62|6113.62|6233.62|6113.62|6232.54|6112.54|10
1656499410000|2022-06-29 10:43:30|6233.63|6113.63|6234.5|6114.5|6234.62|6114.62|6233.58|6113.58|10
1656499420000|2022-06-29 10:43:40|6234.25|6114.25|6235.74|6115.74|6235.8|6115.8|6234.21|6114.21|10
1656499430000|2022-06-29 10:43:50|6235.77|6115.77|6234.75|6114.75|6235.91|6115.91|6234.75|6114.75|9
1656499440000|2022-06-29 10:44:00|6234.38|6114.38|6232.16|6112.16|6234.38|6114.38|6232.16|6112.16|10
1656499450000|2022-06-29 10:44:10|6232.07|6112.07|6231.11|6111.11|6232.2|6112.2|6231.11|6111.11|10
1656499460000|2022-06-29 10:44:20|6230.86|6110.86|6230.81|6110.81|6231.19|6111.19|6230.39|6110.39|10
1656499470000|2022-06-29 10:44:30|6231.25|6111.25|6231.67|6111.67|6231.85|6111.85|6231.19|6111.19|10
1656499480000|2022-06-29 10:44:40|6231.79|6111.79|6230.84|6110.84|6231.89|6111.89|6230.84|6110.84|10
1656499490000|2022-06-29 10:44:50|6230.51|6110.51|6228.96|6108.96|6230.51|6110.51|6228.96|6108.96|10
1656499500000|2022-06-29 10:45:00|6229.36|6109.36|6228.46|6108.46|6229.5|6109.5|6228.3|6108.3|9
1656499510000|2022-06-29 10:45:10|6228.6|6108.6|6228.65|6108.65|6229.04|6109.04|6228.29|6108.29|10
1656499520000|2022-06-29 10:45:20|6228.56|6108.56|6229.21|6109.21|6229.4|6109.4|6228.16|6108.16|10
1656499530000|2022-06-29 10:45:30|6229.28|6109.28|6229.3|6109.3|6229.38|6109.38|6229.19|6109.19|9
1656499540000|2022-06-29 10:45:40|6229.24|6109.24|6229.81|6109.81|6229.81|6109.81|6229.24|6109.24|8
1656499550000|2022-06-29 10:45:50|6229.89|6109.89|6230.21|6110.21|6230.21|6110.21|6229.72|6109.72|10
1656499560000|2022-06-29 10:46:00|6230.45|6110.45|6231.09|6111.09|6231.21|6111.21|6230.45|6110.45|10
1656499570000|2022-06-29 10:46:10|6231.46|6111.46|6231.83|6111.83|6232.15|6112.15|6231.46|6111.46|9
1656499580000|2022-06-29 10:46:20|6231.84|6111.84|6231.31|6111.31|6231.95|6111.95|6231.18|6111.18|10
1656499590000|2022-06-29 10:46:30|6230.95|6110.95|6229.78|6109.78|6231.58|6111.58|6229.78|6109.78|10
1656499600000|2022-06-29 10:46:40|6229.1|6109.1|6227.22|6107.22|6229.1|6109.1|6227.22|6107.22|9
1656499610000|2022-06-29 10:46:50|6227.17|6107.17|6226.13|6106.13|6227.3|6107.3|6226.01|6106.01|10
1656499620000|2022-06-29 10:47:00|6225.91|6105.91|6223.66|6103.66|6225.91|6105.91|6223.66|6103.66|10
1656499630000|2022-06-29 10:47:10|6223.63|6103.63|6220.87|6100.87|6223.77|6103.77|6220.87|6100.87|10
1656499640000|2022-06-29 10:47:20|6221.08|6101.08|6219.43|6099.43|6221.23|6101.23|6219.43|6099.43|10
1656499650000|2022-06-29 10:47:30|6218.82|6098.82|6217.7|6097.7|6218.98|6098.98|6217.65|6097.65|9
1656499660000|2022-06-29 10:47:40|6218.04|6098.04|6218.54|6098.54|6218.6|6098.6|6217.81|6097.81|10
1656499670000|2022-06-29 10:47:50|6218.68|6098.68|6218.75|6098.75|6218.91|6098.91|6218.61|6098.61|10
1656499680000|2022-06-29 10:48:00|6218.76|6098.76|6218.04|6098.04|6218.76|6098.76|6218.04|6098.04|10
1656499690000|2022-06-29 10:48:10|6218.09|6098.09|6218.7|6098.7|6218.82|6098.82|6218.06|6098.06|9
1656499700000|2022-06-29 10:48:20|6218.93|6098.93|6221.88|6101.88|6221.88|6101.88|6218.93|6098.93|10
1656499710000|2022-06-29 10:48:30|6220.92|6100.92|6224.24|6104.24|6224.24|6104.24|6220.92|6100.92|9
1656499720000|2022-06-29 10:48:40|6225.27|6105.27|6225.82|6105.82|6225.82|6105.82|6225.27|6105.27|10
1656499730000|2022-06-29 10:48:50|6225.76|6105.76|6226.88|6106.88|6226.88|6106.88|6225.66|6105.66|10
1656499740000|2022-06-29 10:49:00|6226.9|6106.9|6228.05|6108.05|6228.05|6108.05|6226.9|6106.9|10
1656499750000|2022-06-29 10:49:10|6228.23|6108.23|6228.6|6108.6|6228.6|6108.6|6228.23|6108.23|9
1656499760000|2022-06-29 10:49:20|6228.62|6108.62|6228.99|6108.99|6229.02|6109.02|6228.56|6108.56|10
1656499770000|2022-06-29 10:49:30|6229.89|6109.89|6229.88|6109.88|6229.92|6109.92|6229.74|6109.74|9
1656499780000|2022-06-29 10:49:40|6229.94|6109.94|6231.47|6111.47|6231.47|6111.47|6229.94|6109.94|10
1656499790000|2022-06-29 10:49:50|6231.64|6111.64|6237.42|6117.42|6237.42|6117.42|6231.63|6111.63|10
1656499800000|2022-06-29 10:50:00|6238.57|6118.57|6240.38|6120.38|6240.64|6120.64|6238.57|6118.57|10
1656499810000|2022-06-29 10:50:10|6240.91|6120.91|6241.53|6121.53|6241.56|6121.56|6240.91|6120.91|10
1656499820000|2022-06-29 10:50:20|6241.87|6121.87|6244.17|6124.17|6244.18|6124.18|6241.87|6121.87|10
1656499830000|2022-06-29 10:50:30|6244.36|6124.36|6243.36|6123.36|6244.5|6124.5|6243.36|6123.36|10
1656499840000|2022-06-29 10:50:40|6243.03|6123.03|6242.88|6122.88|6243.03|6123.03|6242.59|6122.59|9
1656499850000|2022-06-29 10:50:50|6242.8|6122.8|6241.67|6121.67|6242.8|6122.8|6241.56|6121.56|9
1656499860000|2022-06-29 10:51:00|6241.39|6121.39|6240.42|6120.42|6241.47|6121.47|6240.39|6120.39|10
1656499870000|2022-06-29 10:51:10|6240.43|6120.43|6241.35|6121.35|6241.35|6121.35|6240.37|6120.37|10
1656499880000|2022-06-29 10:51:20|6241.23|6121.23|6241.18|6121.18|6241.24|6121.24|6240.78|6120.78|10
1656499890000|2022-06-29 10:51:30|6241.3|6121.3|6241.71|6121.71|6241.91|6121.91|6241.3|6121.3|9
1656499900000|2022-06-29 10:51:40|6241.59|6121.59|6242.06|6122.06|6242.06|6122.06|6241.59|6121.59|10
1656499910000|2022-06-29 10:51:50|6242|6122|6241.35|6121.35|6242.07|6122.07|6241.35|6121.35|8
1656499920000|2022-06-29 10:52:00|6241.28|6121.28|6240.81|6120.81|6241.61|6121.61|6240.81|6120.81|10
1656499930000|2022-06-29 10:52:10|6240.55|6120.55|6239.96|6119.96|6241.02|6121.02|6239.96|6119.96|10
1656499940000|2022-06-29 10:52:20|6240.08|6120.08|6239.37|6119.37|6240.08|6120.08|6239.37|6119.37|9
1656499950000|2022-06-29 10:52:30|6239.47|6119.47|6237.21|6117.21|6239.49|6119.49|6237.21|6117.21|8
1656499960000|2022-06-29 10:52:40|6237.19|6117.19|6236.67|6116.67|6237.21|6117.21|6236.56|6116.56|9
1656499970000|2022-06-29 10:52:50|6235.59|6115.59|6235.06|6115.06|6235.59|6115.59|6235.06|6115.06|8
1656499980000|2022-06-29 10:53:00|6235.07|6115.07|6235.75|6115.75|6235.75|6115.75|6234.98|6114.98|10
1656499990000|2022-06-29 10:53:10|6235.86|6115.86|6235.83|6115.83|6235.86|6115.86|6235.62|6115.62|8
1656500000000|2022-06-29 10:53:20|6235.95|6115.95|6235.71|6115.71|6236.03|6116.03|6235.43|6115.43|10
1656500010000|2022-06-29 10:53:30|6235.51|6115.51|6236.58|6116.58|6236.58|6116.58|6235.51|6115.51|10
1656500020000|2022-06-29 10:53:40|6236.11|6116.11|6236.52|6116.52|6236.59|6116.59|6236.11|6116.11|9
1656500030000|2022-06-29 10:53:50|6236.39|6116.39|6236.68|6116.68|6236.7|6116.7|6236.39|6116.39|10
1656500040000|2022-06-29 10:54:00|6236.63|6116.63|6235.32|6115.32|6236.63|6116.63|6235.32|6115.32|10
1656500050000|2022-06-29 10:54:10|6235.63|6115.63|6235.48|6115.48|6235.78|6115.78|6235.24|6115.24|10
1656500060000|2022-06-29 10:54:20|6235.19|6115.19|6234.73|6114.73|6235.19|6115.19|6234.45|6114.45|9
1656500070000|2022-06-29 10:54:30|6234.4|6114.4|6233.13|6113.13|6234.4|6114.4|6233.13|6113.13|10
1656500080000|2022-06-29 10:54:40|6233.01|6113.01|6232.56|6112.56|6233.08|6113.08|6232.56|6112.56|9
1656500090000|2022-06-29 10:54:50|6232.31|6112.31|6233.27|6113.27|6233.38|6113.38|6232.31|6112.31|10
1656500100000|2022-06-29 10:55:00|6233.45|6113.45|6234.42|6114.42|6234.58|6114.58|6233.45|6113.45|10
1656500110000|2022-06-29 10:55:10|6234.56|6114.56|6234.36|6114.36|6234.56|6114.56|6234.12|6114.12|10
1656500120000|2022-06-29 10:55:20|6234.06|6114.06|6233.6|6113.6|6234.06|6114.06|6233.58|6113.58|10
1656500130000|2022-06-29 10:55:30|6233.42|6113.42|6233.08|6113.08|6233.42|6113.42|6233.01|6113.01|10
1656500140000|2022-06-29 10:55:40|6233.18|6113.18|6232.82|6112.82|6233.2|6113.2|6232.8|6112.8|9
1656500150000|2022-06-29 10:55:50|6232.88|6112.88|6233.16|6113.16|6233.22|6113.22|6232.88|6112.88|9
1656500160000|2022-06-29 10:56:00|6233.1|6113.1|6233.49|6113.49|6233.53|6113.53|6232.88|6112.88|10
1656500170000|2022-06-29 10:56:10|6233.55|6113.55|6233.71|6113.71|6234.05|6114.05|6233.52|6113.52|9
1656500180000|2022-06-29 10:56:20|6233.65|6113.65|6233.49|6113.49|6233.65|6113.65|6233.08|6113.08|10
1656500190000|2022-06-29 10:56:30|6233.57|6113.57|6233.93|6113.93|6234.13|6114.13|6233.37|6113.37|9
1656500200000|2022-06-29 10:56:40|6233.26|6113.26|6234.08|6114.08|6234.14|6114.14|6233.26|6113.26|10
1656500210000|2022-06-29 10:56:50|6233.95|6113.95|6235.2|6115.2|6235.2|6115.2|6233.95|6113.95|10
1656500220000|2022-06-29 10:57:00|6234.98|6114.98|6236.54|6116.54|6236.68|6116.68|6234.98|6114.98|9
1656500230000|2022-06-29 10:57:10|6236.68|6116.68|6236.82|6116.82|6236.82|6116.82|6236.27|6116.27|10
1656500240000|2022-06-29 10:57:20|6236.86|6116.86|6237.01|6117.01|6237.06|6117.06|6236.86|6116.86|9
1656500250000|2022-06-29 10:57:30|6237.02|6117.02|6235.82|6115.82|6237.02|6117.02|6235.82|6115.82|10
1656500260000|2022-06-29 10:57:40|6235.54|6115.54|6234.42|6114.42|6235.54|6115.54|6234.42|6114.42|9
1656500270000|2022-06-29 10:57:50|6234.56|6114.56|6233.35|6113.35|6234.56|6114.56|6233.26|6113.26|10
1656500280000|2022-06-29 10:58:00|6233.33|6113.33|6234.09|6114.09|6234.09|6114.09|6232.44|6112.44|9
1656500290000|2022-06-29 10:58:10|6234|6114|6234.52|6114.52|6234.66|6114.66|6234|6114|10
1656500300000|2022-06-29 10:58:20|6234.47|6114.47|6234.52|6114.52|6234.73|6114.73|6234.19|6114.19|9
1656500310000|2022-06-29 10:58:30|6234.68|6114.68|6235.09|6115.09|6235.09|6115.09|6234.68|6114.68|8
1656500320000|2022-06-29 10:58:40|6234.91|6114.91|6234.12|6114.12|6234.91|6114.91|6234.12|6114.12|9
1656500330000|2022-06-29 10:58:50|6233.87|6113.87|6233.3|6113.3|6234.21|6114.21|6233.24|6113.24|10
1656500340000|2022-06-29 10:59:00|6233.09|6113.09|6232.1|6112.1|6233.16|6113.16|6232.1|6112.1|9
1656500350000|2022-06-29 10:59:10|6232.07|6112.07|6231.03|6111.03|6232.3|6112.3|6231.03|6111.03|10
1656500360000|2022-06-29 10:59:20|6231.02|6111.02|6230.16|6110.16|6231.02|6111.02|6230.12|6110.12|9
1656500370000|2022-06-29 10:59:30|6230.15|6110.15|6229.69|6109.69|6230.15|6110.15|6229.69|6109.69|10
1656500380000|2022-06-29 10:59:40|6229.79|6109.79|6230.01|6110.01|6230.09|6110.09|6229.77|6109.77|10
1656500390000|2022-06-29 10:59:50|6229.89|6109.89|6229.22|6109.22|6229.96|6109.96|6229.22|6109.22|9
1656500400000|2022-06-29 11:00:00|6229.1|6109.1|6229.12|6109.12|6229.28|6109.28|6229.1|6109.1|9
1656500410000|2022-06-29 11:00:10|6229.24|6109.24|6229.62|6109.62|6229.74|6109.74|6229.24|6109.24|10
1656500420000|2022-06-29 11:00:20|6229.64|6109.64|6230.96|6110.96|6230.96|6110.96|6229.61|6109.61|10
1656500430000|2022-06-29 11:00:30|6231.8|6111.8|6231.74|6111.74|6231.8|6111.8|6231.26|6111.26|9
1656500440000|2022-06-29 11:00:40|6231.51|6111.51|6232.14|6112.14|6232.14|6112.14|6231.42|6111.42|9
1656500450000|2022-06-29 11:00:50|6231.8|6111.8|6231.92|6111.92|6232.26|6112.26|6231.8|6111.8|10
1656500460000|2022-06-29 11:01:00|6231.97|6111.97|6231.8|6111.8|6232.22|6112.22|6231.65|6111.65|10
1656500470000|2022-06-29 11:01:10|6231.64|6111.64|6231.69|6111.69|6232.13|6112.13|6231.52|6111.52|10
1656500480000|2022-06-29 11:01:20|6231.85|6111.85|6232.06|6112.06|6232.06|6112.06|6231.47|6111.47|8
1656500490000|2022-06-29 11:01:30|6231.93|6111.93|6231.86|6111.86|6232.13|6112.13|6231.86|6111.86|9
1656500500000|2022-06-29 11:01:40|6231.92|6111.92|6232.1|6112.1|6232.13|6112.13|6231.92|6111.92|7
1656500510000|2022-06-29 11:01:50|6232.28|6112.28|6232.58|6112.58|6232.58|6112.58|6232.28|6112.28|9
1656500520000|2022-06-29 11:02:00|6232.17|6112.17|6230.18|6110.18|6232.17|6112.17|6230.18|6110.18|9
1656500530000|2022-06-29 11:02:10|6230.01|6110.01|6229.38|6109.38|6230.01|6110.01|6229.24|6109.24|9
1656500540000|2022-06-29 11:02:20|6229.36|6109.36|6226.94|6106.94|6229.36|6109.36|6226.94|6106.94|10
1656500550000|2022-06-29 11:02:30|6226.74|6106.74|6224.9|6104.9|6226.74|6106.74|6224.84|6104.84|9
1656500560000|2022-06-29 11:02:40|6224.73|6104.73|6224.35|6104.35|6224.84|6104.84|6224.35|6104.35|9
1656500570000|2022-06-29 11:02:50|6224.66|6104.66|6224|6104|6224.72|6104.72|6224|6104|10
1656500580000|2022-06-29 11:03:00|6223.87|6103.87|6223.45|6103.45|6223.87|6103.87|6223.4|6103.4|9
1656500590000|2022-06-29 11:03:10|6223.59|6103.59|6223.66|6103.66|6223.82|6103.82|6223.42|6103.42|10
1656500600000|2022-06-29 11:03:20|6223.58|6103.58|6223.5|6103.5|6223.72|6103.72|6223.42|6103.42|10
1656500610000|2022-06-29 11:03:30|6223.52|6103.52|6223.29|6103.29|6223.61|6103.61|6223.2|6103.2|10
1656500620000|2022-06-29 11:03:40|6223.15|6103.15|6222.42|6102.42|6223.15|6103.15|6222.42|6102.42|10
1656500630000|2022-06-29 11:03:50|6222.38|6102.38|6221.86|6101.86|6222.48|6102.48|6221.86|6101.86|10
1656500640000|2022-06-29 11:04:00|6221.91|6101.91|6221.49|6101.49|6221.91|6101.91|6221.12|6101.12|9
1656500650000|2022-06-29 11:04:10|6221.27|6101.27|6220.25|6100.25|6221.5|6101.5|6220.23|6100.23|9
1656500660000|2022-06-29 11:04:20|6220.34|6100.34|6220.19|6100.19|6220.34|6100.34|6219.87|6099.87|10
1656500670000|2022-06-29 11:04:30|6219.94|6099.94|6219.89|6099.89|6220.13|6100.13|6219.8|6099.8|8
1656500680000|2022-06-29 11:04:40|6219.96|6099.96|6219.98|6099.98|6220.68|6100.68|6219.89|6099.89|10
1656500690000|2022-06-29 11:04:50|6220.59|6100.59|6220.9|6100.9|6220.9|6100.9|6220.27|6100.27|10
1656500700000|2022-06-29 11:05:00|6221.19|6101.19|6221.29|6101.29|6221.66|6101.66|6221.15|6101.15|9
1656500710000|2022-06-29 11:05:10|6221.12|6101.12|6221.74|6101.74|6221.77|6101.77|6221.12|6101.12|10
1656500720000|2022-06-29 11:05:20|6221.87|6101.87|6221.55|6101.55|6222.31|6102.31|6221.55|6101.55|10
1656500730000|2022-06-29 11:05:30|6221.14|6101.14|6219.32|6099.32|6221.14|6101.14|6219.32|6099.32|10
1656500740000|2022-06-29 11:05:40|6219.17|6099.17|6215.47|6095.47|6219.17|6099.17|6215.47|6095.47|10
1656500750000|2022-06-29 11:05:50|6214.94|6094.94|6213.67|6093.67|6214.94|6094.94|6213.2|6093.2|10
1656500760000|2022-06-29 11:06:00|6213.45|6093.45|6211.93|6091.93|6213.45|6093.45|6211.91|6091.91|10
1656500770000|2022-06-29 11:06:10|6211.8|6091.8|6209.99|6089.99|6211.8|6091.8|6209.99|6089.99|10
1656500780000|2022-06-29 11:06:20|6210.08|6090.08|6210.3|6090.3|6210.51|6090.51|6209.91|6089.91|10
1656500790000|2022-06-29 11:06:30|6210.41|6090.41|6208.94|6088.94|6210.41|6090.41|6208.94|6088.94|10
1656500800000|2022-06-29 11:06:40|6208.69|6088.69|6207.64|6087.64|6208.69|6088.69|6207.64|6087.64|10
1656500810000|2022-06-29 11:06:50|6206.91|6086.91|6206.12|6086.12|6206.91|6086.91|6206.12|6086.12|9
1656500820000|2022-06-29 11:07:00|6205.37|6085.37|6206.17|6086.17|6206.17|6086.17|6205.31|6085.31|10
1656500830000|2022-06-29 11:07:10|6206.2|6086.2|6206.67|6086.67|6207.02|6087.02|6206.2|6086.2|10
1656500840000|2022-06-29 11:07:20|6206.58|6086.58|6206.05|6086.05|6206.58|6086.58|6205.97|6085.97|9
1656500850000|2022-06-29 11:07:30|6205.86|6085.86|6204.97|6084.97|6206.04|6086.04|6204.97|6084.97|8
1656500860000|2022-06-29 11:07:40|6204.77|6084.77|6203.96|6083.96|6204.85|6084.85|6203.83|6083.83|10
1656500870000|2022-06-29 11:07:50|6203.87|6083.87|6203.09|6083.09|6203.87|6083.87|6202.96|6082.96|9
1656500880000|2022-06-29 11:08:00|6203.26|6083.26|6196.36|6076.36|6203.26|6083.26|6196.36|6076.36|9
1656500890000|2022-06-29 11:08:10|6195.72|6075.72|6195.54|6075.54|6196.05|6076.05|6195.34|6075.34|10
1656500900000|2022-06-29 11:08:20|6195.3|6075.3|6195.29|6075.29|6195.93|6075.93|6195.26|6075.26|10
1656500910000|2022-06-29 11:08:30|6196.14|6076.14|6197.14|6077.14|6197.14|6077.14|6196.01|6076.01|10
1656500920000|2022-06-29 11:08:40|6197.18|6077.18|6198.51|6078.51|6198.51|6078.51|6197.02|6077.02|10
1656500930000|2022-06-29 11:08:50|6198.97|6078.97|6199.75|6079.75|6199.83|6079.83|6198.97|6078.97|9
1656500940000|2022-06-29 11:09:00|6199.65|6079.65|6200.88|6080.88|6200.88|6080.88|6199.65|6079.65|10
1656500950000|2022-06-29 11:09:10|6200.81|6080.81|6202.23|6082.23|6202.23|6082.23|6200.81|6080.81|10
1656500960000|2022-06-29 11:09:20|6201.35|6081.35|6200.79|6080.79|6201.35|6081.35|6200.28|6080.28|10
1656500970000|2022-06-29 11:09:30|6200.69|6080.69|6200.15|6080.15|6200.69|6080.69|6200.15|6080.15|10
1656500980000|2022-06-29 11:09:40|6200.05|6080.05|6198.27|6078.27|6200.06|6080.06|6198.27|6078.27|10
1656500990000|2022-06-29 11:09:50|6197.59|6077.59|6196.46|6076.46|6197.59|6077.59|6196.39|6076.39|10
1656501000000|2022-06-29 11:10:00|6196.35|6076.35|6195.11|6075.11|6196.35|6076.35|6195.11|6075.11|7
1656501010000|2022-06-29 11:10:10|6195|6075|6193.58|6073.58|6195|6075|6193.58|6073.58|10
1656501020000|2022-06-29 11:10:20|6193.23|6073.23|6193.89|6073.89|6194.04|6074.04|6193.23|6073.23|9
1656501030000|2022-06-29 11:10:30|6193.77|6073.77|6191.59|6071.59|6193.83|6073.83|6191.59|6071.59|9
1656501040000|2022-06-29 11:10:40|6191.28|6071.28|6187.68|6067.68|6191.28|6071.28|6187.68|6067.68|10
1656501050000|2022-06-29 11:10:50|6187.01|6067.01|6185.77|6065.77|6187.01|6067.01|6185.77|6065.77|10
1656501060000|2022-06-29 11:11:00|6185.72|6065.72|6184.81|6064.81|6185.97|6065.97|6183.76|6063.76|10
1656501070000|2022-06-29 11:11:10|6184.9|6064.9|6186.57|6066.57|6186.57|6066.57|6184.86|6064.86|10
1656501080000|2022-06-29 11:11:20|6187.13|6067.13|6188.75|6068.75|6188.75|6068.75|6187.13|6067.13|10
1656501090000|2022-06-29 11:11:30|6188.73|6068.73|6189.17|6069.17|6189.32|6069.32|6188.73|6068.73|9
1656501100000|2022-06-29 11:11:40|6189.5|6069.5|6190.18|6070.18|6190.18|6070.18|6189.3|6069.3|10
1656501110000|2022-06-29 11:11:50|6189.96|6069.96|6189.08|6069.08|6190.17|6070.17|6189.08|6069.08|9
1656501120000|2022-06-29 11:12:00|6189.33|6069.33|6188.43|6068.43|6189.42|6069.42|6188.33|6068.33|10
1656501130000|2022-06-29 11:12:10|6188.42|6068.42|6188.43|6068.43|6188.56|6068.56|6188.15|6068.15|10
1656501140000|2022-06-29 11:12:20|6188.73|6068.73|6188.45|6068.45|6188.77|6068.77|6188.44|6068.44|10
1656501150000|2022-06-29 11:12:30|6188.11|6068.11|6188.98|6068.98|6188.98|6068.98|6188.11|6068.11|10
1656501160000|2022-06-29 11:12:40|6188.91|6068.91|6188.25|6068.25|6188.92|6068.92|6188.25|6068.25|10
1656501170000|2022-06-29 11:12:50|6188.38|6068.38|6187.85|6067.85|6188.38|6068.38|6187.85|6067.85|10
1656501180000|2022-06-29 11:13:00|6187.88|6067.88|6188.06|6068.06|6188.06|6068.06|6187.58|6067.58|10
1656501190000|2022-06-29 11:13:10|6188.04|6068.04|6188.42|6068.42|6188.52|6068.52|6187.85|6067.85|9
1656501200000|2022-06-29 11:13:20|6188.49|6068.49|6188.24|6068.24|6188.54|6068.54|6188.24|6068.24|7
1656501210000|2022-06-29 11:13:30|6188.25|6068.25|6187.41|6067.41|6188.25|6068.25|6187.37|6067.37|10
1656501220000|2022-06-29 11:13:40|6187.28|6067.28|6186.96|6066.96|6187.47|6067.47|6186.65|6066.65|10
1656501230000|2022-06-29 11:13:50|6186.68|6066.68|6185.49|6065.49|6186.68|6066.68|6185.49|6065.49|10
1656501240000|2022-06-29 11:14:00|6185.46|6065.46|6185.18|6065.18|6185.85|6065.85|6185.18|6065.18|10
1656501250000|2022-06-29 11:14:10|6185.26|6065.26|6183|6063|6185.36|6065.36|6183|6063|10
1656501260000|2022-06-29 11:14:20|6183.09|6063.09|6180.69|6060.69|6183.09|6063.09|6180.69|6060.69|9
1656501270000|2022-06-29 11:14:30|6180.83|6060.83|6180.26|6060.26|6180.83|6060.83|6180.26|6060.26|10
1656501280000|2022-06-29 11:14:40|6180.11|6060.11|6174.86|6054.86|6180.26|6060.26|6174.86|6054.86|10
1656501290000|2022-06-29 11:14:50|6174.73|6054.73|6175.02|6055.02|6175.02|6055.02|6174.01|6054.01|10
1656501300000|2022-06-29 11:15:00|6175.21|6055.21|6174.24|6054.24|6175.21|6055.21|6174.24|6054.24|7
1656501310000|2022-06-29 11:15:10|6174.3|6054.3|6174.03|6054.03|6175.17|6055.17|6174.03|6054.03|10
1656501320000|2022-06-29 11:15:20|6173.68|6053.68|6172.05|6052.05|6173.68|6053.68|6172.05|6052.05|10
1656501330000|2022-06-29 11:15:30|6171.98|6051.98|6172.02|6052.02|6172.29|6052.29|6171.68|6051.68|10
1656501340000|2022-06-29 11:15:40|6171.78|6051.78|6172.05|6052.05|6172.05|6052.05|6171.7|6051.7|10
1656501350000|2022-06-29 11:15:50|6171.96|6051.96|6173.06|6053.06|6173.13|6053.13|6171.96|6051.96|9
1656501360000|2022-06-29 11:16:00|6173.87|6053.87|6175.66|6055.66|6175.66|6055.66|6173.87|6053.87|9
1656501370000|2022-06-29 11:16:10|6175.93|6055.93|6178.38|6058.38|6178.38|6058.38|6175.88|6055.88|10
1656501380000|2022-06-29 11:16:20|6178.24|6058.24|6177.84|6057.84|6178.24|6058.24|6177.48|6057.48|10
1656501390000|2022-06-29 11:16:30|6177.79|6057.79|6179.43|6059.43|6179.56|6059.56|6177.79|6057.79|10
1656501400000|2022-06-29 11:16:40|6179.59|6059.59|6180.15|6060.15|6180.15|6060.15|6179.59|6059.59|8
1656501410000|2022-06-29 11:16:50|6179.96|6059.96|6178.22|6058.22|6179.98|6059.98|6178.22|6058.22|10
1656501420000|2022-06-29 11:17:00|6178.26|6058.26|6177.88|6057.88|6178.26|6058.26|6177.22|6057.22|10
1656501430000|2022-06-29 11:17:10|6177.97|6057.97|6178.27|6058.27|6178.67|6058.67|6177.97|6057.97|10
1656501440000|2022-06-29 11:17:20|6178|6058|6171.45|6051.45|6178|6058|6171.45|6051.45|10
1656501450000|2022-06-29 11:17:30|6170.82|6050.82|6163.94|6043.94|6170.82|6050.82|6163.94|6043.94|10
1656501460000|2022-06-29 11:17:40|6163.82|6043.82|6160.87|6040.87|6163.82|6043.82|6160.87|6040.87|10
1656501470000|2022-06-29 11:17:50|6160.22|6040.22|6160.75|6040.75|6160.75|6040.75|6159.95|6039.95|10
1656501480000|2022-06-29 11:18:00|6160.69|6040.69|6160.03|6040.03|6160.69|6040.69|6159.99|6039.99|10
1656501490000|2022-06-29 11:18:10|6160.12|6040.12|6160.42|6040.42|6160.82|6040.82|6159.95|6039.95|9
1656501500000|2022-06-29 11:18:20|6160.41|6040.41|6159.82|6039.82|6160.55|6040.55|6159.57|6039.57|10
1656501510000|2022-06-29 11:18:30|6159.96|6039.96|6158.82|6038.82|6159.96|6039.96|6158.78|6038.78|10
1656501520000|2022-06-29 11:18:40|6158.72|6038.72|6156|6036|6158.72|6038.72|6156|6036|10
1656501530000|2022-06-29 11:18:50|6155.53|6035.53|6152.52|6032.52|6155.53|6035.53|6152.52|6032.52|10
1656501540000|2022-06-29 11:19:00|6152.4|6032.4|6152.6|6032.6|6152.6|6032.6|6152.22|6032.22|10
1656501550000|2022-06-29 11:19:10|6152.72|6032.72|6152.03|6032.03|6153.35|6033.35|6152.03|6032.03|10
1656501560000|2022-06-29 11:19:20|6151.9|6031.9|6150.86|6030.86|6151.9|6031.9|6150.81|6030.81|10
1656501570000|2022-06-29 11:19:30|6150.6|6030.6|6149.21|6029.21|6150.6|6030.6|6149.21|6029.21|10
1656501580000|2022-06-29 11:19:40|6149.3|6029.3|6149.13|6029.13|6149.3|6029.3|6148.75|6028.75|10
1656501590000|2022-06-29 11:19:50|6149.26|6029.26|6148.94|6028.94|6149.28|6029.28|6148.94|6028.94|10
1656501600000|2022-06-29 11:20:00|6148.96|6028.96|6151.43|6031.43|6151.43|6031.43|6148.85|6028.85|10
1656501610000|2022-06-29 11:20:10|6150.89|6030.89|6153.1|6033.1|6153.1|6033.1|6150.89|6030.89|10
1656501620000|2022-06-29 11:20:20|6153.09|6033.09|6154.79|6034.79|6154.88|6034.88|6153.09|6033.09|10
1656501630000|2022-06-29 11:20:30|6155.34|6035.34|6157.19|6037.19|6157.19|6037.19|6155.34|6035.34|10
1656501640000|2022-06-29 11:20:40|6157.34|6037.34|6154.96|6034.96|6157.39|6037.39|6154.96|6034.96|10
1656501650000|2022-06-29 11:20:50|6155.18|6035.18|6151.96|6031.96|6155.18|6035.18|6151.96|6031.96|10
1656501660000|2022-06-29 11:21:00|6151.46|6031.46|6151.88|6031.88|6151.88|6031.88|6150.15|6030.15|10
1656501670000|2022-06-29 11:21:10|6151.86|6031.86|6152.05|6032.05|6152.17|6032.17|6151.64|6031.64|10
1656501680000|2022-06-29 11:21:20|6152.06|6032.06|6152.83|6032.83|6152.83|6032.83|6152.06|6032.06|10
1656501690000|2022-06-29 11:21:30|6152.81|6032.81|6154.18|6034.18|6154.47|6034.47|6152.81|6032.81|10
1656501700000|2022-06-29 11:21:40|6154.35|6034.35|6154.5|6034.5|6154.74|6034.74|6154.29|6034.29|10
1656501710000|2022-06-29 11:21:50|6154.65|6034.65|6155.59|6035.59|6155.81|6035.81|6154.65|6034.65|10
1656501720000|2022-06-29 11:22:00|6155.77|6035.77|6156.42|6036.42|6156.42|6036.42|6155.77|6035.77|10
1656501730000|2022-06-29 11:22:10|6156|6036|6155.56|6035.56|6156|6036|6155.03|6035.03|10
1656501740000|2022-06-29 11:22:20|6155.5|6035.5|6155.49|6035.49|6155.58|6035.58|6154.96|6034.96|9
1656501750000|2022-06-29 11:22:30|6155.51|6035.51|6155.99|6035.99|6156.25|6036.25|6155.51|6035.51|10
1656501760000|2022-06-29 11:22:40|6156.01|6036.01|6149.62|6029.62|6156.15|6036.15|6149.62|6029.62|9
1656501770000|2022-06-29 11:22:50|6141.64|6021.64|6142.15|6022.15|6142.15|6022.15|6138.17|6018.17|10
1656501780000|2022-06-29 11:23:00|6141.98|6021.98|6143.64|6023.64|6143.64|6023.64|6141.98|6021.98|10
1656501790000|2022-06-29 11:23:10|6144.6|6024.6|6155.61|6035.61|6155.9|6035.9|6144.6|6024.6|10
1656501800000|2022-06-29 11:23:20|6155.66|6035.66|6157.5|6037.5|6157.5|6037.5|6155.6|6035.6|10
1656501810000|2022-06-29 11:23:30|6156.6|6036.6|6155.92|6035.92|6156.6|6036.6|6155.74|6035.74|10
1656501820000|2022-06-29 11:23:40|6155.98|6035.98|6154.67|6034.67|6155.98|6035.98|6154.32|6034.32|10
1656501830000|2022-06-29 11:23:50|6154.87|6034.87|6155.69|6035.69|6155.77|6035.77|6154.83|6034.83|10
1656501840000|2022-06-29 11:24:00|6155.4|6035.4|6153.92|6033.92|6155.59|6035.59|6153.92|6033.92|10
1656501850000|2022-06-29 11:24:10|6153.52|6033.52|6153.03|6033.03|6153.52|6033.52|6152.64|6032.64|10
1656501860000|2022-06-29 11:24:20|6153.48|6033.48|6156.82|6036.82|6156.82|6036.82|6153.41|6033.41|10
1656501870000|2022-06-29 11:24:30|6156.99|6036.99|6159.7|6039.7|6159.7|6039.7|6156.66|6036.66|10
1656501880000|2022-06-29 11:24:40|6160.09|6040.09|6162|6042|6162.48|6042.48|6160.09|6040.09|10
1656501890000|2022-06-29 11:24:50|6162.1|6042.1|6163.87|6043.87|6164.15|6044.15|6162.1|6042.1|9
1656501900000|2022-06-29 11:25:00|6163.7|6043.7|6164.32|6044.32|6164.32|6044.32|6163.7|6043.7|10
1656501910000|2022-06-29 11:25:10|6166.2|6046.2|6169.02|6049.02|6169.02|6049.02|6166.2|6046.2|10
1656501920000|2022-06-29 11:25:20|6169.81|6049.81|6171.83|6051.83|6171.83|6051.83|6169.81|6049.81|10
1656501930000|2022-06-29 11:25:30|6171.74|6051.74|6173.43|6053.43|6173.43|6053.43|6171.74|6051.74|10
1656501940000|2022-06-29 11:25:40|6173.4|6053.4|6175.97|6055.97|6175.97|6055.97|6173.4|6053.4|9
1656501950000|2022-06-29 11:25:50|6176.45|6056.45|6177.38|6057.38|6177.44|6057.44|6176.45|6056.45|10
1656501960000|2022-06-29 11:26:00|6177.18|6057.18|6178.39|6058.39|6178.4|6058.4|6177.18|6057.18|9
1656501970000|2022-06-29 11:26:10|6178.59|6058.59|6181.68|6061.68|6181.68|6061.68|6178.55|6058.55|10
1656501980000|2022-06-29 11:26:20|6181.75|6061.75|6183.48|6063.48|6183.48|6063.48|6181.6|6061.6|9
1656501990000|2022-06-29 11:26:30|6183.17|6063.17|6181.29|6061.29|6183.17|6063.17|6181.29|6061.29|10
1656502000000|2022-06-29 11:26:40|6180.77|6060.77|6177.86|6057.86|6180.77|6060.77|6177.86|6057.86|10
1656502010000|2022-06-29 11:26:50|6176.94|6056.94|6172.41|6052.41|6176.94|6056.94|6172.41|6052.41|10
1656502020000|2022-06-29 11:27:00|6172.56|6052.56|6172.16|6052.16|6172.78|6052.78|6171.93|6051.93|10
1656502030000|2022-06-29 11:27:10|6172.66|6052.66|6172.94|6052.94|6172.94|6052.94|6172.44|6052.44|10
1656502040000|2022-06-29 11:27:20|6173.01|6053.01|6173.86|6053.86|6173.86|6053.86|6173.01|6053.01|9
1656502050000|2022-06-29 11:27:30|6173.91|6053.91|6173.86|6053.86|6174.02|6054.02|6173.72|6053.72|10
1656502060000|2022-06-29 11:27:40|6173.73|6053.73|6172.75|6052.75|6173.75|6053.75|6172.75|6052.75|10
1656502070000|2022-06-29 11:27:50|6172.71|6052.71|6173.69|6053.69|6173.69|6053.69|6172.71|6052.71|9
1656502080000|2022-06-29 11:28:00|6173.83|6053.83|6174.04|6054.04|6174.59|6054.59|6173.83|6053.83|10
1656502090000|2022-06-29 11:28:10|6173.9|6053.9|6174.48|6054.48|6174.51|6054.51|6173.9|6053.9|9
1656502100000|2022-06-29 11:28:20|6174.53|6054.53|6173.98|6053.98|6174.53|6054.53|6173.97|6053.97|9
1656502110000|2022-06-29 11:28:30|6173.69|6053.69|6173.95|6053.95|6173.95|6053.95|6173.45|6053.45|9
1656502120000|2022-06-29 11:28:40|6173.84|6053.84|6173.34|6053.34|6174.03|6054.03|6173.17|6053.17|10
1656502130000|2022-06-29 11:28:50|6173.3|6053.3|6172.17|6052.17|6173.3|6053.3|6172.17|6052.17|9
1656502140000|2022-06-29 11:29:00|6171.69|6051.69|6170.82|6050.82|6171.69|6051.69|6170.82|6050.82|10
1656502150000|2022-06-29 11:29:10|6170.78|6050.78|6172.61|6052.61|6172.75|6052.75|6170.78|6050.78|10
1656502160000|2022-06-29 11:29:20|6172.98|6052.98|6173.51|6053.51|6173.66|6053.66|6172.98|6052.98|10
1656502170000|2022-06-29 11:29:30|6173.56|6053.56|6173.56|6053.56|6173.83|6053.83|6173.55|6053.55|9
1656502180000|2022-06-29 11:29:40|6173.63|6053.63|6173.58|6053.58|6173.82|6053.82|6173.58|6053.58|10
1656502190000|2022-06-29 11:29:50|6173.77|6053.77|6173.25|6053.25|6173.77|6053.77|6173.25|6053.25|10
1656502200000|2022-06-29 11:30:00|6173.32|6053.32|6173.96|6053.96|6173.96|6053.96|6172.93|6052.93|10
1656502210000|2022-06-29 11:30:10|6174.15|6054.15|6175.52|6055.52|6175.52|6055.52|6173.67|6053.67|10
1656502220000|2022-06-29 11:30:20|6175.71|6055.71|6176.76|6056.76|6176.76|6056.76|6175.71|6055.71|10
1656502230000|2022-06-29 11:30:30|6177.53|6057.53|6180.2|6060.2|6180.31|6060.31|6177.53|6057.53|10
1656502240000|2022-06-29 11:30:40|6180.47|6060.47|6182.07|6062.07|6182.07|6062.07|6180.47|6060.47|10
1656502250000|2022-06-29 11:30:50|6182.08|6062.08|6183.86|6063.86|6183.86|6063.86|6182.08|6062.08|10
1656502260000|2022-06-29 11:31:00|6183.48|6063.48|6184.18|6064.18|6184.44|6064.44|6183.48|6063.48|9
1656502270000|2022-06-29 11:31:10|6184.49|6064.49|6187.52|6067.52|6187.52|6067.52|6184.49|6064.49|10
1656502280000|2022-06-29 11:31:20|6187.73|6067.73|6187.84|6067.84|6188.07|6068.07|6186.59|6066.59|10
1656502290000|2022-06-29 11:31:30|6188.1|6068.1|6189.33|6069.33|6189.33|6069.33|6188.1|6068.1|10
1656502300000|2022-06-29 11:31:40|6189.16|6069.16|6189.99|6069.99|6190|6070|6189.16|6069.16|9
1656502310000|2022-06-29 11:31:50|6190.25|6070.25|6190.39|6070.39|6190.47|6070.47|6190.25|6070.25|10
1656502320000|2022-06-29 11:32:00|6190.63|6070.63|6191.2|6071.2|6191.2|6071.2|6190.58|6070.58|10
1656502330000|2022-06-29 11:32:10|6191.72|6071.72|6193.63|6073.63|6193.63|6073.63|6191.72|6071.72|10
1656502340000|2022-06-29 11:32:20|6193.41|6073.41|6194.08|6074.08|6194.08|6074.08|6193.41|6073.41|10
1656502350000|2022-06-29 11:32:30|6194.15|6074.15|6196.25|6076.25|6196.25|6076.25|6194.13|6074.13|10
1656502360000|2022-06-29 11:32:40|6196.23|6076.23|6195.98|6075.98|6196.38|6076.38|6195.96|6075.96|10
1656502370000|2022-06-29 11:32:50|6196.06|6076.06|6198.13|6078.13|6198.13|6078.13|6196.06|6076.06|10
1656502380000|2022-06-29 11:33:00|6198.19|6078.19|6197.24|6077.24|6198.53|6078.53|6197.15|6077.15|10
1656502390000|2022-06-29 11:33:10|6197.26|6077.26|6196.59|6076.59|6197.26|6077.26|6196.22|6076.22|10
1656502400000|2022-06-29 11:33:20|6196.34|6076.34|6195.26|6075.26|6196.34|6076.34|6195.24|6075.24|10
1656502410000|2022-06-29 11:33:30|6195.46|6075.46|6194.53|6074.53|6195.46|6075.46|6194.12|6074.12|10
1656502420000|2022-06-29 11:33:40|6194.61|6074.61|6195|6075|6195.1|6075.1|6194.59|6074.59|9
1656502430000|2022-06-29 11:33:50|6195.13|6075.13|6196.89|6076.89|6197.16|6077.16|6195.1|6075.1|10
1656502440000|2022-06-29 11:34:00|6197.8|6077.8|6201.39|6081.39|6201.39|6081.39|6197.8|6077.8|10
1656502450000|2022-06-29 11:34:10|6201.35|6081.35|6203|6083|6203.2|6083.2|6201.18|6081.18|9
1656502460000|2022-06-29 11:34:20|6203.65|6083.65|6205.47|6085.47|6205.95|6085.95|6203.65|6083.65|10
1656502470000|2022-06-29 11:34:30|6205.53|6085.53|6206.16|6086.16|6206.6|6086.6|6205.53|6085.53|10
1656502480000|2022-06-29 11:34:40|6206.8|6086.8|6207.58|6087.58|6208.77|6088.77|6206.8|6086.8|10
1656502490000|2022-06-29 11:34:50|6207.63|6087.63|6209.47|6089.47|6209.47|6089.47|6207.63|6087.63|10
1656502500000|2022-06-29 11:35:00|6209.38|6089.38|6208.47|6088.47|6209.38|6089.38|6208.47|6088.47|10
1656502510000|2022-06-29 11:35:10|6208.66|6088.66|6208.38|6088.38|6208.78|6088.78|6208.01|6088.01|10
1656502520000|2022-06-29 11:35:20|6208.3|6088.3|6205.91|6085.91|6208.3|6088.3|6205.91|6085.91|10
1656502530000|2022-06-29 11:35:30|6206|6086|6206.21|6086.21|6206.3|6086.3|6205.89|6085.89|10
1656502540000|2022-06-29 11:35:40|6206.35|6086.35|6208.79|6088.79|6208.79|6088.79|6206.35|6086.35|9
1656502550000|2022-06-29 11:35:50|6209.25|6089.25|6209.44|6089.44|6209.9|6089.9|6208.71|6088.71|10
1656502560000|2022-06-29 11:36:00|6210.15|6090.15|6209.97|6089.97|6210.25|6090.25|6209.97|6089.97|9
1656502570000|2022-06-29 11:36:10|6209.76|6089.76|6208.77|6088.77|6209.76|6089.76|6208.71|6088.71|10
1656502580000|2022-06-29 11:36:20|6209.07|6089.07|6208.83|6088.83|6209.07|6089.07|6208.33|6088.33|10
1656502590000|2022-06-29 11:36:30|6208.84|6088.84|6208.17|6088.17|6208.84|6088.84|6208.1|6088.1|9
1656502600000|2022-06-29 11:36:40|6208.3|6088.3|6208.41|6088.41|6208.45|6088.45|6208.18|6088.18|9
1656502610000|2022-06-29 11:36:50|6208.33|6088.33|6209.3|6089.3|6209.3|6089.3|6208.29|6088.29|10
1656502620000|2022-06-29 11:37:00|6208.86|6088.86|6208.96|6088.96|6209.16|6089.16|6208.66|6088.66|10
1656502630000|2022-06-29 11:37:10|6209.02|6089.02|6208.26|6088.26|6209.02|6089.02|6208.26|6088.26|10
1656502640000|2022-06-29 11:37:20|6208.25|6088.25|6207.87|6087.87|6208.25|6088.25|6207.69|6087.69|8
1656502650000|2022-06-29 11:37:30|6207.86|6087.86|6207.87|6087.87|6208.13|6088.13|6207.78|6087.78|9
1656502660000|2022-06-29 11:37:40|6207.76|6087.76|6206.22|6086.22|6207.76|6087.76|6206.22|6086.22|10
1656502670000|2022-06-29 11:37:50|6206.23|6086.23|6204.2|6084.2|6206.23|6086.23|6203.93|6083.93|9
1656502680000|2022-06-29 11:38:00|6204.27|6084.27|6201.65|6081.65|6204.27|6084.27|6201.65|6081.65|10
1656502690000|2022-06-29 11:38:10|6201.55|6081.55|6201.05|6081.05|6201.55|6081.55|6200.83|6080.83|9
1656502700000|2022-06-29 11:38:20|6200.96|6080.96|6200.74|6080.74|6201.02|6081.02|6200.73|6080.73|10
1656502710000|2022-06-29 11:38:30|6200.76|6080.76|6199.8|6079.8|6200.76|6080.76|6199.57|6079.57|8
1656502720000|2022-06-29 11:38:40|6199.85|6079.85|6199.45|6079.45|6199.85|6079.85|6199.45|6079.45|9
1656502730000|2022-06-29 11:38:50|6199.5|6079.5|6199.17|6079.17|6199.64|6079.64|6199.17|6079.17|8
1656502740000|2022-06-29 11:39:00|6199.25|6079.25|6199.59|6079.59|6199.65|6079.65|6199.25|6079.25|8
1656502750000|2022-06-29 11:39:10|6199.57|6079.57|6200.41|6080.41|6200.41|6080.41|6199.57|6079.57|10
1656502760000|2022-06-29 11:39:20|6200.57|6080.57|6199.95|6079.95|6200.57|6080.57|6199.83|6079.83|10
1656502770000|2022-06-29 11:39:30|6199.88|6079.88|6199.9|6079.9|6199.9|6079.9|6199.43|6079.43|10
1656502780000|2022-06-29 11:39:40|6199.85|6079.85|6193.79|6073.79|6199.85|6079.85|6193.79|6073.79|10
1656502790000|2022-06-29 11:39:50|6194.09|6074.09|6193.11|6073.11|6194.09|6074.09|6192.71|6072.71|10
1656502800000|2022-06-29 11:40:00|6193.33|6073.33|6194.26|6074.26|6194.56|6074.56|6193.33|6073.33|9
1656502810000|2022-06-29 11:40:10|6194.16|6074.16|6193.05|6073.05|6194.2|6074.2|6193.05|6073.05|9
1656502820000|2022-06-29 11:40:20|6192.98|6072.98|6191.09|6071.09|6192.98|6072.98|6191.09|6071.09|8
1656502830000|2022-06-29 11:40:30|6191.22|6071.22|6192.25|6072.25|6192.39|6072.39|6191.22|6071.22|10
1656502840000|2022-06-29 11:40:40|6192.27|6072.27|6192.32|6072.32|6192.46|6072.46|6192.12|6072.12|9
1656502850000|2022-06-29 11:40:50|6192.24|6072.24|6191.97|6071.97|6192.34|6072.34|6191.7|6071.7|10
1656502860000|2022-06-29 11:41:00|6191.99|6071.99|6192.43|6072.43|6192.44|6072.44|6191.99|6071.99|10
1656502870000|2022-06-29 11:41:10|6192.46|6072.46|6191.73|6071.73|6192.5|6072.5|6191.73|6071.73|10
1656502880000|2022-06-29 11:41:20|6191.71|6071.71|6191.45|6071.45|6191.71|6071.71|6191.36|6071.36|8
1656502890000|2022-06-29 11:41:30|6191.37|6071.37|6190.83|6070.83|6191.37|6071.37|6190.83|6070.83|10
1656502900000|2022-06-29 11:41:40|6190.87|6070.87|6190.77|6070.77|6190.87|6070.87|6190.32|6070.32|9
1656502910000|2022-06-29 11:41:50|6190.56|6070.56|6190.46|6070.46|6190.86|6070.86|6190.46|6070.46|9
1656502920000|2022-06-29 11:42:00|6190.47|6070.47|6189.84|6069.84|6190.47|6070.47|6189.83|6069.83|10
1656502930000|2022-06-29 11:42:10|6189.39|6069.39|6187.65|6067.65|6189.39|6069.39|6187.65|6067.65|10
1656502940000|2022-06-29 11:42:20|6187.44|6067.44|6187.09|6067.09|6187.58|6067.58|6186.98|6066.98|10
1656502950000|2022-06-29 11:42:30|6186.95|6066.95|6185.73|6065.73|6186.95|6066.95|6185.63|6065.63|10
1656502960000|2022-06-29 11:42:40|6185.68|6065.68|6186.05|6066.05|6186.3|6066.3|6185.65|6065.65|10
1656502970000|2022-06-29 11:42:50|6186.12|6066.12|6187.91|6067.91|6188.08|6068.08|6186.12|6066.12|10
1656502980000|2022-06-29 11:43:00|6187.39|6067.39|6189.63|6069.63|6189.63|6069.63|6187.39|6067.39|10
1656502990000|2022-06-29 11:43:10|6189.94|6069.94|6191.98|6071.98|6192.02|6072.02|6189.94|6069.94|9
1656503000000|2022-06-29 11:43:20|6192.01|6072.01|6193.24|6073.24|6193.3|6073.3|6192.01|6072.01|10
1656503010000|2022-06-29 11:43:30|6193.28|6073.28|6193.44|6073.44|6193.44|6073.44|6193.16|6073.16|9
1656503020000|2022-06-29 11:43:40|6193.43|6073.43|6194.13|6074.13|6194.13|6074.13|6193.34|6073.34|10
1656503030000|2022-06-29 11:43:50|6194.31|6074.31|6194.13|6074.13|6194.68|6074.68|6194.13|6074.13|10
1656503040000|2022-06-29 11:44:00|6193.92|6073.92|6192.86|6072.86|6193.92|6073.92|6192.8|6072.8|10
1656503050000|2022-06-29 11:44:10|6193.19|6073.19|6192.72|6072.72|6193.19|6073.19|6192.72|6072.72|10
1656503060000|2022-06-29 11:44:20|6192.93|6072.93|6192.79|6072.79|6193.03|6073.03|6192.79|6072.79|10
1656503070000|2022-06-29 11:44:30|6192.88|6072.88|6192.92|6072.92|6193|6073|6192.63|6072.63|9
1656503080000|2022-06-29 11:44:40|6193.03|6073.03|6193.11|6073.11|6193.15|6073.15|6192.95|6072.95|9
1656503090000|2022-06-29 11:44:50|6193.03|6073.03|6191.91|6071.91|6193.03|6073.03|6191.91|6071.91|10
1656503100000|2022-06-29 11:45:00|6191.78|6071.78|6191.69|6071.69|6191.84|6071.84|6191.52|6071.52|8
1656503110000|2022-06-29 11:45:10|6191.57|6071.57|6191|6071|6191.57|6071.57|6191|6071|9
1656503120000|2022-06-29 11:45:20|6191.09|6071.09|6191.46|6071.46|6191.46|6071.46|6190.94|6070.94|10
1656503130000|2022-06-29 11:45:30|6191.64|6071.64|6191.55|6071.55|6191.64|6071.64|6191.17|6071.17|10
1656503140000|2022-06-29 11:45:40|6191.59|6071.59|6192.38|6072.38|6192.38|6072.38|6191.57|6071.57|10
1656503150000|2022-06-29 11:45:50|6192.65|6072.65|6194.31|6074.31|6194.31|6074.31|6192.61|6072.61|10
1656503160000|2022-06-29 11:46:00|6194.18|6074.18|6194.97|6074.97|6195.13|6075.13|6194.1|6074.1|10
1656503170000|2022-06-29 11:46:10|6195.23|6075.23|6195.91|6075.91|6196.01|6076.01|6195.07|6075.07|9
1656503180000|2022-06-29 11:46:20|6196.53|6076.53|6198.05|6078.05|6198.05|6078.05|6196.53|6076.53|10
1656503190000|2022-06-29 11:46:30|6197.69|6077.69|6198|6078|6198.41|6078.41|6197.69|6077.69|10
1656503200000|2022-06-29 11:46:40|6197.97|6077.97|6198.69|6078.69|6198.69|6078.69|6197.97|6077.97|9
1656503210000|2022-06-29 11:46:50|6198.65|6078.65|6200.02|6080.02|6200.02|6080.02|6198.55|6078.55|8
1656503220000|2022-06-29 11:47:00|6199.99|6079.99|6199.59|6079.59|6199.99|6079.99|6199.57|6079.57|9
1656503230000|2022-06-29 11:47:10|6199.61|6079.61|6200.82|6080.82|6201.09|6081.09|6199.54|6079.54|10
1656503240000|2022-06-29 11:47:20|6201|6081|6201.29|6081.29|6201.41|6081.41|6201|6081|9
1656503250000|2022-06-29 11:47:30|6201.34|6081.34|6201.76|6081.76|6202.17|6082.17|6201.34|6081.34|10
1656503260000|2022-06-29 11:47:40|6201.9|6081.9|6201.67|6081.67|6202.08|6082.08|6201.61|6081.61|9
1656503270000|2022-06-29 11:47:50|6201.68|6081.68|6200.85|6080.85|6202.03|6082.03|6200.85|6080.85|10
1656503280000|2022-06-29 11:48:00|6200.79|6080.79|6200.25|6080.25|6200.79|6080.79|6200.25|6080.25|10
1656503290000|2022-06-29 11:48:10|6199.78|6079.78|6199.7|6079.7|6199.78|6079.78|6199.52|6079.52|9
1656503300000|2022-06-29 11:48:20|6199.72|6079.72|6199.94|6079.94|6199.94|6079.94|6199.14|6079.14|10
1656503310000|2022-06-29 11:48:30|6200.2|6080.2|6201.97|6081.97|6201.97|6081.97|6200.2|6080.2|10
1656503320000|2022-06-29 11:48:40|6202.02|6082.02|6202.84|6082.84|6202.84|6082.84|6202.02|6082.02|10
1656503330000|2022-06-29 11:48:50|6203.21|6083.21|6203.22|6083.22|6203.24|6083.24|6203.1|6083.1|9
1656503340000|2022-06-29 11:49:00|6202.59|6082.59|6201.64|6081.64|6202.59|6082.59|6201.53|6081.53|10
1656503350000|2022-06-29 11:49:10|6201.61|6081.61|6202.5|6082.5|6202.5|6082.5|6201.61|6081.61|10
1656503360000|2022-06-29 11:49:20|6202.46|6082.46|6203.16|6083.16|6203.28|6083.28|6202.46|6082.46|10
1656503370000|2022-06-29 11:49:30|6203.28|6083.28|6203.37|6083.37|6203.41|6083.41|6203.14|6083.14|10
1656503380000|2022-06-29 11:49:40|6203.28|6083.28|6203|6083|6203.28|6083.28|6202.75|6082.75|10
1656503390000|2022-06-29 11:49:50|6202.82|6082.82|6202.9|6082.9|6203.32|6083.32|6202.82|6082.82|10
1656503400000|2022-06-29 11:50:00|6202.91|6082.91|6203.62|6083.62|6203.62|6083.62|6202.51|6082.51|9
1656503410000|2022-06-29 11:50:10|6203.6|6083.6|6202.28|6082.28|6203.6|6083.6|6202|6082|10
1656503420000|2022-06-29 11:50:20|6202.15|6082.15|6200.64|6080.64|6202.15|6082.15|6200.64|6080.64|10
1656503430000|2022-06-29 11:50:30|6200.61|6080.61|6199.18|6079.18|6200.62|6080.62|6199.18|6079.18|9
1656503440000|2022-06-29 11:50:40|6199.2|6079.2|6198.31|6078.31|6199.2|6079.2|6198.31|6078.31|10
1656503450000|2022-06-29 11:50:50|6198.33|6078.33|6197.98|6077.98|6198.33|6078.33|6197.98|6077.98|9
1656503460000|2022-06-29 11:51:00|6197.77|6077.77|6197.79|6077.79|6198.06|6078.06|6197.69|6077.69|9
1656503470000|2022-06-29 11:51:10|6197.74|6077.74|6196.43|6076.43|6197.86|6077.86|6196.43|6076.43|9
1656503480000|2022-06-29 11:51:20|6196|6076|6193.55|6073.55|6196|6076|6193.55|6073.55|10
1656503490000|2022-06-29 11:51:30|6193.48|6073.48|6191.34|6071.34|6193.53|6073.53|6191.34|6071.34|9
1656503500000|2022-06-29 11:51:40|6191.64|6071.64|6191.54|6071.54|6191.76|6071.76|6191.46|6071.46|10
1656503510000|2022-06-29 11:51:50|6191.55|6071.55|6190.13|6070.13|6191.55|6071.55|6190.13|6070.13|9
1656503520000|2022-06-29 11:52:00|6190.23|6070.23|6190.23|6070.23|6190.36|6070.36|6190.13|6070.13|10
1656503530000|2022-06-29 11:52:10|6189.91|6069.91|6188.37|6068.37|6189.91|6069.91|6188.37|6068.37|10
1656503540000|2022-06-29 11:52:20|6188.23|6068.23|6188.17|6068.17|6188.56|6068.56|6188|6068|10
1656503550000|2022-06-29 11:52:30|6187.8|6067.8|6187.45|6067.45|6188.08|6068.08|6187.39|6067.39|9
1656503560000|2022-06-29 11:52:40|6187.44|6067.44|6186.31|6066.31|6187.45|6067.45|6186.31|6066.31|10
1656503570000|2022-06-29 11:52:50|6185.92|6065.92|6184.78|6064.78|6185.92|6065.92|6184.78|6064.78|10
1656503580000|2022-06-29 11:53:00|6183.28|6063.28|6177.01|6057.01|6183.28|6063.28|6177.01|6057.01|10
1656503590000|2022-06-29 11:53:10|6177.2|6057.2|6174.98|6054.98|6177.2|6057.2|6174.98|6054.98|10
1656503600000|2022-06-29 11:53:20|6174.74|6054.74|6173.06|6053.06|6174.74|6054.74|6173.04|6053.04|10
1656503610000|2022-06-29 11:53:30|6173.03|6053.03|6173.25|6053.25|6173.6|6053.6|6173.03|6053.03|10
1656503620000|2022-06-29 11:53:40|6173.22|6053.22|6172.95|6052.95|6173.88|6053.88|6172.75|6052.75|10
1656503630000|2022-06-29 11:53:50|6172.63|6052.63|6173.36|6053.36|6173.46|6053.46|6172.63|6052.63|9
1656503640000|2022-06-29 11:54:00|6173.32|6053.32|6174.88|6054.88|6174.88|6054.88|6173.32|6053.32|10
1656503650000|2022-06-29 11:54:10|6174.67|6054.67|6175.56|6055.56|6175.56|6055.56|6174.5|6054.5|10
1656503660000|2022-06-29 11:54:20|6175.47|6055.47|6174.65|6054.65|6175.87|6055.87|6174.43|6054.43|10
1656503670000|2022-06-29 11:54:30|6174.6|6054.6|6174.99|6054.99|6175.13|6055.13|6174.4|6054.4|9
1656503680000|2022-06-29 11:54:40|6174.89|6054.89|6175.52|6055.52|6175.52|6055.52|6174.75|6054.75|9
1656503690000|2022-06-29 11:54:50|6175.29|6055.29|6175.23|6055.23|6175.29|6055.29|6175.01|6055.01|10
1656503700000|2022-06-29 11:55:00|6174.98|6054.98|6175.35|6055.35|6175.35|6055.35|6174.56|6054.56|10
1656503710000|2022-06-29 11:55:10|6175.21|6055.21|6174.7|6054.7|6175.21|6055.21|6174.35|6054.35|10
1656503720000|2022-06-29 11:55:20|6174.49|6054.49|6174.75|6054.75|6174.78|6054.78|6174.1|6054.1|10
1656503730000|2022-06-29 11:55:30|6174.49|6054.49|6173.64|6053.64|6174.5|6054.5|6173.64|6053.64|10
1656503740000|2022-06-29 11:55:40|6174.01|6054.01|6173.75|6053.75|6174.34|6054.34|6173.34|6053.34|9
1656503750000|2022-06-29 11:55:50|6174.21|6054.21|6176.59|6056.59|6176.59|6056.59|6174.21|6054.21|10
1656503760000|2022-06-29 11:56:00|6177.02|6057.02|6177.82|6057.82|6177.86|6057.86|6177.02|6057.02|10
1656503770000|2022-06-29 11:56:10|6177.89|6057.89|6178.85|6058.85|6178.86|6058.86|6177.7|6057.7|10
1656503780000|2022-06-29 11:56:20|6178.96|6058.96|6179.15|6059.15|6179.15|6059.15|6178.89|6058.89|9
1656503790000|2022-06-29 11:56:30|6179.04|6059.04|6179.41|6059.41|6179.57|6059.57|6179.04|6059.04|10
1656503800000|2022-06-29 11:56:40|6179.24|6059.24|6180.07|6060.07|6180.07|6060.07|6179.24|6059.24|10
1656503810000|2022-06-29 11:56:50|6181.23|6061.23|6181.4|6061.4|6181.46|6061.46|6181.14|6061.14|9
1656503820000|2022-06-29 11:57:00|6181.2|6061.2|6181.15|6061.15|6181.38|6061.38|6181.08|6061.08|9
1656503830000|2022-06-29 11:57:10|6181.2|6061.2|6181.48|6061.48|6181.55|6061.55|6181.2|6061.2|10
1656503840000|2022-06-29 11:57:20|6181.42|6061.42|6182.25|6062.25|6182.25|6062.25|6181.2|6061.2|10
1656503850000|2022-06-29 11:57:30|6182.4|6062.4|6183.86|6063.86|6183.86|6063.86|6182.33|6062.33|10
1656503860000|2022-06-29 11:57:40|6184.3|6064.3|6185.79|6065.79|6186.38|6066.38|6184.3|6064.3|10
1656503870000|2022-06-29 11:57:50|6185.98|6065.98|6187.23|6067.23|6187.26|6067.26|6185.98|6065.98|10
1656503880000|2022-06-29 11:58:00|6187.19|6067.19|6187.09|6067.09|6187.19|6067.19|6186.83|6066.83|10
1656503890000|2022-06-29 11:58:10|6187.07|6067.07|6189.8|6069.8|6189.8|6069.8|6187.07|6067.07|10
1656503900000|2022-06-29 11:58:20|6190.29|6070.29|6196.74|6076.74|6196.74|6076.74|6190.29|6070.29|10
1656503910000|2022-06-29 11:58:30|6197.21|6077.21|6204.39|6084.39|6204.39|6084.39|6197.21|6077.21|9
1656503920000|2022-06-29 11:58:40|6204.92|6084.92|6206.38|6086.38|6206.47|6086.47|6204.92|6084.92|10
1656503930000|2022-06-29 11:58:50|6206.48|6086.48|6205.13|6085.13|6206.48|6086.48|6204.96|6084.96|10
1656503940000|2022-06-29 11:59:00|6205.02|6085.02|6204.85|6084.85|6205.02|6085.02|6204.79|6084.79|10
1656503950000|2022-06-29 11:59:10|6204.61|6084.61|6204.92|6084.92|6205.01|6085.01|6204.61|6084.61|9
1656503960000|2022-06-29 11:59:20|6204.82|6084.82|6206.18|6086.18|6206.51|6086.51|6204.82|6084.82|10
1656503970000|2022-06-29 11:59:30|6206.23|6086.23|6206.16|6086.16|6206.7|6086.7|6206.16|6086.16|9
1656503980000|2022-06-29 11:59:40|6206.54|6086.54|6206.39|6086.39|6206.65|6086.65|6206.39|6086.39|9
1656503990000|2022-06-29 11:59:50|6206.24|6086.24|6206.31|6086.31|6206.38|6086.38|6205.9|6085.9|10
1656504000000|2022-06-29 12:00:00|6206.78|6086.78|6207.8|6087.8|6207.8|6087.8|6206.78|6086.78|10
1656504010000|2022-06-29 12:00:10|6207.74|6087.74|6208.1|6088.1|6208.1|6088.1|6207.61|6087.61|10
1656504020000|2022-06-29 12:00:20|6207.81|6087.81|6208.07|6088.07|6208.07|6088.07|6207.68|6087.68|10
1656504030000|2022-06-29 12:00:30|6207.95|6087.95|6208.21|6088.21|6208.21|6088.21|6207.8|6087.8|10
1656504040000|2022-06-29 12:00:40|6208.29|6088.29|6210.27|6090.27|6210.27|6090.27|6208.29|6088.29|10
1656504050000|2022-06-29 12:00:50|6210.6|6090.6|6213.6|6093.6|6213.62|6093.62|6210.6|6090.6|10
1656504060000|2022-06-29 12:01:00|6213.5|6093.5|6214.16|6094.16|6214.18|6094.18|6213.05|6093.05|10
1656504070000|2022-06-29 12:01:10|6214.2|6094.2|6214.44|6094.44|6214.48|6094.48|6214.02|6094.02|10
1656504080000|2022-06-29 12:01:20|6214.43|6094.43|6214.1|6094.1|6214.43|6094.43|6213.96|6093.96|9
1656504090000|2022-06-29 12:01:30|6213.95|6093.95|6214.56|6094.56|6214.58|6094.58|6213.49|6093.49|10
1656504100000|2022-06-29 12:01:40|6214.24|6094.24|6214.4|6094.4|6214.49|6094.49|6214.17|6094.17|10
1656504110000|2022-06-29 12:01:50|6214.58|6094.58|6216.85|6096.85|6216.85|6096.85|6214.58|6094.58|10
1656504120000|2022-06-29 12:02:00|6216.64|6096.64|6216.99|6096.99|6217.02|6097.02|6216.44|6096.44|10
1656504130000|2022-06-29 12:02:10|6217.03|6097.03|6217.23|6097.23|6217.5|6097.5|6216.77|6096.77|10
1656504140000|2022-06-29 12:02:20|6217.15|6097.15|6218.81|6098.81|6218.81|6098.81|6217.05|6097.05|10
1656504150000|2022-06-29 12:02:30|6218.78|6098.78|6218.7|6098.7|6218.83|6098.83|6218.42|6098.42|10
1656504160000|2022-06-29 12:02:40|6218.55|6098.55|6217.4|6097.4|6218.55|6098.55|6217.4|6097.4|10
1656504170000|2022-06-29 12:02:50|6217.48|6097.48|6218.84|6098.84|6219|6099|6217.48|6097.48|10
1656504180000|2022-06-29 12:03:00|6219|6099|6221.94|6101.94|6221.94|6101.94|6219|6099|10
1656504190000|2022-06-29 12:03:10|6221.84|6101.84|6221.72|6101.72|6221.84|6101.84|6221.6|6101.6|10
1656504200000|2022-06-29 12:03:20|6221.69|6101.69|6222.26|6102.26|6222.28|6102.28|6221.65|6101.65|10
1656504210000|2022-06-29 12:03:30|6222.37|6102.37|6222.31|6102.31|6222.55|6102.55|6222.19|6102.19|10
1656504220000|2022-06-29 12:03:40|6222.41|6102.41|6223.67|6103.67|6223.67|6103.67|6222.37|6102.37|10
1656504230000|2022-06-29 12:03:50|6223.35|6103.35|6224.81|6104.81|6224.81|6104.81|6223.35|6103.35|10
1656504240000|2022-06-29 12:04:00|6224.91|6104.91|6224.58|6104.58|6224.98|6104.98|6224.52|6104.52|10
1656504250000|2022-06-29 12:04:10|6224.69|6104.69|6225.05|6105.05|6225.15|6105.15|6224.63|6104.63|10
1656504260000|2022-06-29 12:04:20|6225.23|6105.23|6225.13|6105.13|6225.58|6105.58|6225.13|6105.13|10
1656504270000|2022-06-29 12:04:30|6225.33|6105.33|6224.88|6104.88|6225.55|6105.55|6224.88|6104.88|9
1656504280000|2022-06-29 12:04:40|6224.7|6104.7|6223.84|6103.84|6224.92|6104.92|6223.84|6103.84|10
1656504290000|2022-06-29 12:04:50|6224.04|6104.04|6224.31|6104.31|6224.31|6104.31|6223.98|6103.98|9
1656504300000|2022-06-29 12:05:00|6224.4|6104.4|6226.56|6106.56|6226.56|6106.56|6224.38|6104.38|10
1656504310000|2022-06-29 12:05:10|6226.36|6106.36|6227.21|6107.21|6227.3|6107.3|6226.36|6106.36|10
1656504320000|2022-06-29 12:05:20|6227.5|6107.5|6229.28|6109.28|6229.49|6109.49|6227.5|6107.5|10
1656504330000|2022-06-29 12:05:30|6229.53|6109.53|6229.5|6109.5|6230.07|6110.07|6229.5|6109.5|10
1656504340000|2022-06-29 12:05:40|6229.74|6109.74|6229.66|6109.66|6229.98|6109.98|6229.57|6109.57|10
1656504350000|2022-06-29 12:05:50|6229.61|6109.61|6230.38|6110.38|6230.46|6110.46|6229.43|6109.43|10
1656504360000|2022-06-29 12:06:00|6230.06|6110.06|6231.52|6111.52|6231.52|6111.52|6230.05|6110.05|10
1656504370000|2022-06-29 12:06:10|6231.25|6111.25|6231.02|6111.02|6231.54|6111.54|6230.94|6110.94|10
1656504380000|2022-06-29 12:06:20|6231.17|6111.17|6230.06|6110.06|6231.17|6111.17|6230.06|6110.06|10
1656504390000|2022-06-29 12:06:30|6230.02|6110.02|6229.54|6109.54|6230.17|6110.17|6229.54|6109.54|10
1656504400000|2022-06-29 12:06:40|6229.58|6109.58|6228.8|6108.8|6229.58|6109.58|6228.43|6108.43|10
1656504410000|2022-06-29 12:06:50|6228.78|6108.78|6228.42|6108.42|6228.78|6108.78|6228.37|6108.37|10
1656504420000|2022-06-29 12:07:00|6228.59|6108.59|6229.04|6109.04|6229.13|6109.13|6228.5|6108.5|10
1656504430000|2022-06-29 12:07:10|6228.65|6108.65|6227.25|6107.25|6228.65|6108.65|6227.25|6107.25|10
1656504440000|2022-06-29 12:07:20|6227.36|6107.36|6224.24|6104.24|6227.36|6107.36|6224.24|6104.24|10
1656504450000|2022-06-29 12:07:30|6224.23|6104.23|6223.54|6103.54|6224.49|6104.49|6223.44|6103.44|10
1656504460000|2022-06-29 12:07:40|6223.57|6103.57|6223.54|6103.54|6223.82|6103.82|6223.27|6103.27|10
1656504470000|2022-06-29 12:07:50|6223.47|6103.47|6223.21|6103.21|6223.47|6103.47|6223.15|6103.15|9
1656504480000|2022-06-29 12:08:00|6223.48|6103.48|6223.68|6103.68|6224.02|6104.02|6223.2|6103.2|10
1656504490000|2022-06-29 12:08:10|6223.82|6103.82|6223.96|6103.96|6224.18|6104.18|6223.66|6103.66|10
1656504500000|2022-06-29 12:08:20|6224|6104|6224.15|6104.15|6224.52|6104.52|6224|6104|9
1656504510000|2022-06-29 12:08:30|6223.84|6103.84|6223.41|6103.41|6223.84|6103.84|6223.32|6103.32|9
1656504520000|2022-06-29 12:08:40|6223.01|6103.01|6223.16|6103.16|6223.24|6103.24|6222.76|6102.76|10
1656504530000|2022-06-29 12:08:50|6223.27|6103.27|6223.48|6103.48|6223.48|6103.48|6223.27|6103.27|9
1656504540000|2022-06-29 12:09:00|6223.45|6103.45|6224.26|6104.26|6224.26|6104.26|6223.45|6103.45|10
1656504550000|2022-06-29 12:09:10|6224.16|6104.16|6224.49|6104.49|6224.49|6104.49|6224.14|6104.14|9
1656504560000|2022-06-29 12:09:20|6224.43|6104.43|6224.91|6104.91|6224.96|6104.96|6224.37|6104.37|10
1656504570000|2022-06-29 12:09:30|6224.77|6104.77|6223.41|6103.41|6225.07|6105.07|6223.41|6103.41|9
1656504580000|2022-06-29 12:09:40|6223.29|6103.29|6221.7|6101.7|6223.48|6103.48|6221.7|6101.7|10
1656504590000|2022-06-29 12:09:50|6221.6|6101.6|6221.46|6101.46|6221.81|6101.81|6221.42|6101.42|10
1656504600000|2022-06-29 12:10:00|6221.31|6101.31|6220.66|6100.66|6221.49|6101.49|6220.62|6100.62|10
1656504610000|2022-06-29 12:10:10|6220.35|6100.35|6219.68|6099.68|6220.41|6100.41|6219.44|6099.44|10
1656504620000|2022-06-29 12:10:20|6219.6|6099.6|6220.82|6100.82|6220.82|6100.82|6219.6|6099.6|10
1656504630000|2022-06-29 12:10:30|6220.91|6100.91|6221.03|6101.03|6221.08|6101.08|6220.66|6100.66|9
1656504640000|2022-06-29 12:10:40|6220.96|6100.96|6220.76|6100.76|6221.36|6101.36|6220.76|6100.76|9
1656504650000|2022-06-29 12:10:50|6220.63|6100.63|6219.49|6099.49|6220.63|6100.63|6219.49|6099.49|10
1656504660000|2022-06-29 12:11:00|6219.62|6099.62|6219.83|6099.83|6219.92|6099.92|6219.62|6099.62|7
1656504670000|2022-06-29 12:11:10|6219.68|6099.68|6219.39|6099.39|6219.68|6099.68|6219.3|6099.3|9
1656504680000|2022-06-29 12:11:20|6219.31|6099.31|6219.41|6099.41|6219.56|6099.56|6219.31|6099.31|9
1656504690000|2022-06-29 12:11:30|6219.33|6099.33|6219.56|6099.56|6219.65|6099.65|6219.33|6099.33|9
1656504700000|2022-06-29 12:11:40|6219.53|6099.53|6218.96|6098.96|6219.59|6099.59|6218.96|6098.96|9
1656504710000|2022-06-29 12:11:50|6218.82|6098.82|6218.53|6098.53|6218.88|6098.88|6218.53|6098.53|10
1656504720000|2022-06-29 12:12:00|6218.52|6098.52|6218.38|6098.38|6219.04|6099.04|6218.38|6098.38|10
1656504730000|2022-06-29 12:12:10|6218.05|6098.05|6217.81|6097.81|6218.06|6098.06|6217.51|6097.51|10
1656504740000|2022-06-29 12:12:20|6217.82|6097.82|6219.05|6099.05|6219.05|6099.05|6217.82|6097.82|10
1656504750000|2022-06-29 12:12:30|6219.03|6099.03|6219.92|6099.92|6219.92|6099.92|6219.01|6099.01|10
1656504760000|2022-06-29 12:12:40|6219.95|6099.95|6221.02|6101.02|6221.04|6101.04|6219.95|6099.95|9
1656504770000|2022-06-29 12:12:50|6221.01|6101.01|6220.85|6100.85|6221.31|6101.31|6220.74|6100.74|10
1656504780000|2022-06-29 12:13:00|6220.71|6100.71|6221.04|6101.04|6221.17|6101.17|6220.61|6100.61|9
1656504790000|2022-06-29 12:13:10|6221.06|6101.06|6221.52|6101.52|6221.52|6101.52|6220.9|6100.9|9
1656504800000|2022-06-29 12:13:20|6221.6|6101.6|6221.8|6101.8|6222.06|6102.06|6221.6|6101.6|9
1656504810000|2022-06-29 12:13:30|6221.35|6101.35|6221.95|6101.95|6222.08|6102.08|6221.25|6101.25|10
1656504820000|2022-06-29 12:13:40|6221.97|6101.97|6220.63|6100.63|6221.97|6101.97|6220.63|6100.63|10
1656504830000|2022-06-29 12:13:50|6220.35|6100.35|6221|6101|6221|6101|6220.35|6100.35|9
1656504840000|2022-06-29 12:14:00|6220.97|6100.97|6220.82|6100.82|6220.97|6100.97|6220.67|6100.67|8
1656504850000|2022-06-29 12:14:10|6220.68|6100.68|6220.53|6100.53|6220.78|6100.78|6220.53|6100.53|10
1656504860000|2022-06-29 12:14:20|6220.61|6100.61|6221.04|6101.04|6221.04|6101.04|6220.55|6100.55|10
1656504870000|2022-06-29 12:14:30|6220.98|6100.98|6221.89|6101.89|6221.89|6101.89|6220.98|6100.98|10
1656504880000|2022-06-29 12:14:40|6221.64|6101.64|6221.37|6101.37|6221.99|6101.99|6221.37|6101.37|10
1656504890000|2022-06-29 12:14:50|6221.19|6101.19|6220.63|6100.63|6221.19|6101.19|6220.43|6100.43|9
1656504900000|2022-06-29 12:15:00|6220.37|6100.37|6219.83|6099.83|6220.37|6100.37|6219.64|6099.64|10
1656504910000|2022-06-29 12:15:10|6219.89|6099.89|6220.4|6100.4|6220.4|6100.4|6219.74|6099.74|10
1656504920000|2022-06-29 12:15:20|6220.5|6100.5|6221.77|6101.77|6221.77|6101.77|6220.29|6100.29|10
1656504930000|2022-06-29 12:15:30|6221.86|6101.86|6222.63|6102.63|6222.75|6102.75|6221.86|6101.86|10
1656504940000|2022-06-29 12:15:40|6222.76|6102.76|6222.86|6102.86|6223.15|6103.15|6222.76|6102.76|10
1656504950000|2022-06-29 12:15:50|6222.58|6102.58|6222.22|6102.22|6222.7|6102.7|6222.13|6102.13|10
1656504960000|2022-06-29 12:16:00|6222.15|6102.15|6222.41|6102.41|6222.59|6102.59|6222.15|6102.15|10
1656504970000|2022-06-29 12:16:10|6221.94|6101.94|6220.7|6100.7|6221.94|6101.94|6220.7|6100.7|10
1656504980000|2022-06-29 12:16:20|6220.49|6100.49|6220.83|6100.83|6220.83|6100.83|6220.41|6100.41|10
1656504990000|2022-06-29 12:16:30|6220.73|6100.73|6221.24|6101.24|6221.42|6101.42|6220.73|6100.73|10
1656505000000|2022-06-29 12:16:40|6221.68|6101.68|6222.23|6102.23|6222.23|6102.23|6221.68|6101.68|10
1656505010000|2022-06-29 12:16:50|6222.47|6102.47|6222.66|6102.66|6222.66|6102.66|6222.25|6102.25|10
1656505020000|2022-06-29 12:17:00|6223.06|6103.06|6223.23|6103.23|6223.41|6103.41|6222.93|6102.93|10
1656505030000|2022-06-29 12:17:10|6223.24|6103.24|6222.86|6102.86|6223.24|6103.24|6222.61|6102.61|9
1656505040000|2022-06-29 12:17:20|6222.93|6102.93|6222.22|6102.22|6223.1|6103.1|6222.22|6102.22|10
1656505050000|2022-06-29 12:17:30|6222.24|6102.24|6223.46|6103.46|6223.76|6103.76|6222.24|6102.24|10
1656505060000|2022-06-29 12:17:40|6223.99|6103.99|6225.12|6105.12|6225.15|6105.15|6223.87|6103.87|10
1656505070000|2022-06-29 12:17:50|6224.69|6104.69|6226.28|6106.28|6226.28|6106.28|6224.69|6104.69|10
1656505080000|2022-06-29 12:18:00|6226.61|6106.61|6227.24|6107.24|6227.24|6107.24|6226.36|6106.36|9
1656505090000|2022-06-29 12:18:10|6227.21|6107.21|6227.19|6107.19|6227.21|6107.21|6226.8|6106.8|10
1656505100000|2022-06-29 12:18:20|6227.01|6107.01|6226.76|6106.76|6227.22|6107.22|6226.7|6106.7|9
1656505110000|2022-06-29 12:18:30|6226.84|6106.84|6226.52|6106.52|6226.98|6106.98|6226.06|6106.06|10
1656505120000|2022-06-29 12:18:40|6226.46|6106.46|6226.2|6106.2|6226.48|6106.48|6225.82|6105.82|9
1656505130000|2022-06-29 12:18:50|6226.27|6106.27|6225.3|6105.3|6226.32|6106.32|6225.3|6105.3|7
1656505140000|2022-06-29 12:19:00|6225.15|6105.15|6224.35|6104.35|6225.19|6105.19|6224.26|6104.26|10
1656505150000|2022-06-29 12:19:10|6224.21|6104.21|6223.86|6103.86|6224.21|6104.21|6223.86|6103.86|9
1656505160000|2022-06-29 12:19:20|6223.78|6103.78|6223.42|6103.42|6223.9|6103.9|6223.42|6103.42|10
1656505170000|2022-06-29 12:19:30|6223.1|6103.1|6222.39|6102.39|6223.1|6103.1|6222.09|6102.09|10
1656505180000|2022-06-29 12:19:40|6222.32|6102.32|6222.54|6102.54|6222.59|6102.59|6222.32|6102.32|10
1656505190000|2022-06-29 12:19:50|6222.52|6102.52|6222.3|6102.3|6222.52|6102.52|6222.06|6102.06|10
1656505200000|2022-06-29 12:20:00|6222.23|6102.23|6222.39|6102.39|6222.39|6102.39|6222.12|6102.12|9
1656505210000|2022-06-29 12:20:10|6222.33|6102.33|6222.18|6102.18|6222.41|6102.41|6222.16|6102.16|10
1656505220000|2022-06-29 12:20:20|6222.39|6102.39|6222.67|6102.67|6222.67|6102.67|6222.29|6102.29|10
1656505230000|2022-06-29 12:20:30|6222.71|6102.71|6223.78|6103.78|6223.78|6103.78|6222.71|6102.71|10
1656505240000|2022-06-29 12:20:40|6224.09|6104.09|6224.1|6104.1|6224.25|6104.25|6224.02|6104.02|9
1656505250000|2022-06-29 12:20:50|6223.83|6103.83|6223.54|6103.54|6223.89|6103.89|6223.54|6103.54|8
1656505260000|2022-06-29 12:21:00|6223.63|6103.63|6223.3|6103.3|6223.63|6103.63|6223.21|6103.21|10
1656505270000|2022-06-29 12:21:10|6223.21|6103.21|6223.33|6103.33|6223.47|6103.47|6223.12|6103.12|10
1656505280000|2022-06-29 12:21:20|6223.3|6103.3|6222.67|6102.67|6223.49|6103.49|6222.38|6102.38|10
1656505290000|2022-06-29 12:21:30|6222.64|6102.64|6224.08|6104.08|6224.08|6104.08|6222.64|6102.64|10
1656505300000|2022-06-29 12:21:40|6224.17|6104.17|6225.09|6105.09|6225.09|6105.09|6224.17|6104.17|9
1656505310000|2022-06-29 12:21:50|6225.05|6105.05|6224.61|6104.61|6225.05|6105.05|6224.61|6104.61|7
1656505320000|2022-06-29 12:22:00|6224.54|6104.54|6225.28|6105.28|6225.28|6105.28|6224.48|6104.48|10
1656505330000|2022-06-29 12:22:10|6225.37|6105.37|6228.23|6108.23|6228.23|6108.23|6225.37|6105.37|10
1656505340000|2022-06-29 12:22:20|6228.61|6108.61|6229.34|6109.34|6229.56|6109.56|6228.61|6108.61|9
1656505350000|2022-06-29 12:22:30|6229.38|6109.38|6230.09|6110.09|6230.12|6110.12|6229.19|6109.19|10
1656505360000|2022-06-29 12:22:40|6230.08|6110.08|6231.3|6111.3|6231.3|6111.3|6229.97|6109.97|10
1656505370000|2022-06-29 12:22:50|6231.37|6111.37|6230.55|6110.55|6231.37|6111.37|6230.26|6110.26|10
1656505380000|2022-06-29 12:23:00|6229.84|6109.84|6222.2|6102.2|6229.84|6109.84|6222.2|6102.2|10
1656505390000|2022-06-29 12:23:10|6221.92|6101.92|6218.06|6098.06|6222.15|6102.15|6218.06|6098.06|10
1656505400000|2022-06-29 12:23:20|6217.96|6097.96|6214.5|6094.5|6217.96|6097.96|6214.5|6094.5|10
1656505410000|2022-06-29 12:23:30|6214.63|6094.63|6215.37|6095.37|6215.37|6095.37|6214.63|6094.63|10
1656505420000|2022-06-29 12:23:40|6215.29|6095.29|6212.04|6092.04|6215.29|6095.29|6212.04|6092.04|10
1656505430000|2022-06-29 12:23:50|6211.8|6091.8|6210.77|6090.77|6211.91|6091.91|6210.63|6090.63|10
1656505440000|2022-06-29 12:24:00|6210.88|6090.88|6208.36|6088.36|6210.88|6090.88|6207.84|6087.84|10
1656505450000|2022-06-29 12:24:10|6208.26|6088.26|6208.46|6088.46|6208.5|6088.5|6207.9|6087.9|10
1656505460000|2022-06-29 12:24:20|6208.53|6088.53|6207.98|6087.98|6208.53|6088.53|6207.92|6087.92|10
1656505470000|2022-06-29 12:24:30|6208.11|6088.11|6206.56|6086.56|6208.24|6088.24|6206.56|6086.56|10
1656505480000|2022-06-29 12:24:40|6206.58|6086.58|6206.3|6086.3|6206.58|6086.58|6206.23|6086.23|10
1656505490000|2022-06-29 12:24:50|6206.13|6086.13|6205.53|6085.53|6206.13|6086.13|6205.53|6085.53|10
1656505500000|2022-06-29 12:25:00|6205.61|6085.61|6204.61|6084.61|6205.61|6085.61|6204.61|6084.61|9
1656505510000|2022-06-29 12:25:10|6204.62|6084.62|6204.46|6084.46|6204.94|6084.94|6204.46|6084.46|10
1656505520000|2022-06-29 12:25:20|6203.92|6083.92|6202.44|6082.44|6203.92|6083.92|6202.44|6082.44|10
1656505530000|2022-06-29 12:25:30|6201.82|6081.82|6199.39|6079.39|6201.82|6081.82|6199.39|6079.39|10
1656505540000|2022-06-29 12:25:40|6199.28|6079.28|6199.03|6079.03|6199.33|6079.33|6198.96|6078.96|10
1656505550000|2022-06-29 12:25:50|6199.22|6079.22|6198.93|6078.93|6199.33|6079.33|6198.93|6078.93|10
1656505560000|2022-06-29 12:26:00|6199|6079|6198.44|6078.44|6199|6079|6198.33|6078.33|10
1656505570000|2022-06-29 12:26:10|6198.37|6078.37|6196.87|6076.87|6198.46|6078.46|6196.68|6076.68|9
1656505580000|2022-06-29 12:26:20|6196.89|6076.89|6195.29|6075.29|6196.89|6076.89|6195.29|6075.29|10
1656505590000|2022-06-29 12:26:30|6195.15|6075.15|6195.32|6075.32|6195.32|6075.32|6194.71|6074.71|10
1656505600000|2022-06-29 12:26:40|6195.17|6075.17|6195.39|6075.39|6195.75|6075.75|6195.17|6075.17|10
1656505610000|2022-06-29 12:26:50|6195.41|6075.41|6192.36|6072.36|6195.41|6075.41|6192.1|6072.1|10
1656505620000|2022-06-29 12:27:00|6192.17|6072.17|6191.36|6071.36|6192.28|6072.28|6191.28|6071.28|10
1656505630000|2022-06-29 12:27:10|6191.35|6071.35|6189.97|6069.97|6191.47|6071.47|6189.97|6069.97|10
1656505640000|2022-06-29 12:27:20|6190.01|6070.01|6188.41|6068.41|6190.01|6070.01|6188.38|6068.38|10
1656505650000|2022-06-29 12:27:30|6188.38|6068.38|6187.11|6067.11|6188.62|6068.62|6187.11|6067.11|10
1656505660000|2022-06-29 12:27:40|6187.2|6067.2|6185.46|6065.46|6187.28|6067.28|6185.42|6065.42|10
1656505670000|2022-06-29 12:27:50|6185.29|6065.29|6184.52|6064.52|6185.29|6065.29|6184.47|6064.47|9
1656505680000|2022-06-29 12:28:00|6184.58|6064.58|6184.3|6064.3|6184.86|6064.86|6184.26|6064.26|10
1656505690000|2022-06-29 12:28:10|6184.26|6064.26|6184.09|6064.09|6184.26|6064.26|6183.76|6063.76|9
1656505700000|2022-06-29 12:28:20|6184.17|6064.17|6183.43|6063.43|6184.33|6064.33|6183.42|6063.42|9
1656505710000|2022-06-29 12:28:30|6183.38|6063.38|6183.53|6063.53|6183.87|6063.87|6183.38|6063.38|10
1656505720000|2022-06-29 12:28:40|6183.45|6063.45|6183.28|6063.28|6183.45|6063.45|6183.1|6063.1|9
1656505730000|2022-06-29 12:28:50|6183.2|6063.2|6183.99|6063.99|6184.18|6064.18|6183.2|6063.2|10
1656505740000|2022-06-29 12:29:00|6183.94|6063.94|6184.3|6064.3|6184.52|6064.52|6183.92|6063.92|10
1656505750000|2022-06-29 12:29:10|6184.38|6064.38|6185.12|6065.12|6185.27|6065.27|6184.38|6064.38|10
1656505760000|2022-06-29 12:29:20|6185.32|6065.32|6186.69|6066.69|6186.99|6066.99|6185.28|6065.28|10
1656505770000|2022-06-29 12:29:30|6187.02|6067.02|6190.26|6070.26|6190.26|6070.26|6187.02|6067.02|10
1656505780000|2022-06-29 12:29:40|6190.51|6070.51|6192.81|6072.81|6192.83|6072.83|6189.98|6069.98|10
1656505790000|2022-06-29 12:29:50|6193.01|6073.01|6193.79|6073.79|6193.9|6073.9|6192.87|6072.87|10
1656505800000|2022-06-29 12:30:00|6193.71|6073.71|6194.2|6074.2|6194.2|6074.2|6193.51|6073.51|10
1656505810000|2022-06-29 12:30:10|6194.03|6074.03|6197.89|6077.89|6197.89|6077.89|6194.01|6074.01|10
1656505820000|2022-06-29 12:30:20|6197.5|6077.5|6195.33|6075.33|6197.5|6077.5|6195.33|6075.33|10
1656505830000|2022-06-29 12:30:30|6194.84|6074.84|6192.23|6072.23|6194.84|6074.84|6192.23|6072.23|9
1656505840000|2022-06-29 12:30:40|6190.49|6070.49|6189.2|6069.2|6190.49|6070.49|6189.07|6069.07|10
1656505850000|2022-06-29 12:30:50|6188.85|6068.85|6189.33|6069.33|6189.33|6069.33|6188.85|6068.85|10
1656505860000|2022-06-29 12:31:00|6189.41|6069.41|6190.02|6070.02|6190.08|6070.08|6189.35|6069.35|10
1656505870000|2022-06-29 12:31:10|6190.1|6070.1|6191.07|6071.07|6191.15|6071.15|6190.1|6070.1|10
1656505880000|2022-06-29 12:31:20|6191.29|6071.29|6193.34|6073.34|6193.34|6073.34|6191.17|6071.17|9
1656505890000|2022-06-29 12:31:30|6193.5|6073.5|6193.24|6073.24|6193.79|6073.79|6193.24|6073.24|10
1656505900000|2022-06-29 12:31:40|6192.98|6072.98|6190.32|6070.32|6192.98|6072.98|6190.32|6070.32|10
1656505910000|2022-06-29 12:31:50|6189.89|6069.89|6187.63|6067.63|6189.89|6069.89|6187.63|6067.63|10
1656505920000|2022-06-29 12:32:00|6187.28|6067.28|6186.25|6066.25|6187.28|6067.28|6186.25|6066.25|10
1656505930000|2022-06-29 12:32:10|6186.35|6066.35|6183.95|6063.95|6186.35|6066.35|6183.95|6063.95|10
1656505940000|2022-06-29 12:32:20|6183.92|6063.92|6179.19|6059.19|6183.92|6063.92|6179.19|6059.19|10
1656505950000|2022-06-29 12:32:30|6178.58|6058.58|6175.43|6055.43|6178.58|6058.58|6174.99|6054.99|10
1656505960000|2022-06-29 12:32:40|6175.17|6055.17|6176.14|6056.14|6176.14|6056.14|6175.17|6055.17|10
1656505970000|2022-06-29 12:32:50|6176.11|6056.11|6176.93|6056.93|6176.93|6056.93|6175.95|6055.95|10
1656505980000|2022-06-29 12:33:00|6177.07|6057.07|6175.38|6055.38|6177.14|6057.14|6175.38|6055.38|10
1656505990000|2022-06-29 12:33:10|6175.3|6055.3|6174.87|6054.87|6175.3|6055.3|6174.54|6054.54|10
1656506000000|2022-06-29 12:33:20|6175.07|6055.07|6177.83|6057.83|6177.83|6057.83|6175.07|6055.07|10
1656506010000|2022-06-29 12:33:30|6178.02|6058.02|6178.17|6058.17|6178.83|6058.83|6178.02|6058.02|10
1656506020000|2022-06-29 12:33:40|6177.88|6057.88|6175.9|6055.9|6177.88|6057.88|6175.9|6055.9|10
1656506030000|2022-06-29 12:33:50|6175.81|6055.81|6168.06|6048.06|6175.81|6055.81|6168.06|6048.06|10
1656506040000|2022-06-29 12:34:00|6167.54|6047.54|6168.12|6048.12|6168.28|6048.28|6167.54|6047.54|9
1656506050000|2022-06-29 12:34:10|6167.93|6047.93|6168.36|6048.36|6168.36|6048.36|6167.86|6047.86|10
1656506060000|2022-06-29 12:34:20|6169.39|6049.39|6178.11|6058.11|6179.29|6059.29|6169.23|6049.23|10
1656506070000|2022-06-29 12:34:30|6180.87|6060.87|6181.36|6061.36|6181.36|6061.36|6179.69|6059.69|10
1656506080000|2022-06-29 12:34:40|6182.3|6062.3|6182.17|6062.17|6182.46|6062.46|6182.1|6062.1|10
1656506090000|2022-06-29 12:34:50|6181.93|6061.93|6182.17|6062.17|6182.38|6062.38|6181.93|6061.93|9
1656506100000|2022-06-29 12:35:00|6182.01|6062.01|6180.92|6060.92|6182.02|6062.02|6180.92|6060.92|10
1656506110000|2022-06-29 12:35:10|6180.56|6060.56|6180.33|6060.33|6180.56|6060.56|6180.16|6060.16|10
1656506120000|2022-06-29 12:35:20|6180.37|6060.37|6179.79|6059.79|6180.37|6060.37|6179.79|6059.79|10
1656506130000|2022-06-29 12:35:30|6179.85|6059.85|6177.12|6057.12|6179.85|6059.85|6177.12|6057.12|10
1656506140000|2022-06-29 12:35:40|6177.4|6057.4|6175.85|6055.85|6177.4|6057.4|6175.85|6055.85|10
1656506150000|2022-06-29 12:35:50|6175.3|6055.3|6172.76|6052.76|6175.3|6055.3|6172.76|6052.76|10
1656506160000|2022-06-29 12:36:00|6172.27|6052.27|6170.01|6050.01|6172.27|6052.27|6170.01|6050.01|10
1656506170000|2022-06-29 12:36:10|6169.17|6049.17|6164.46|6044.46|6169.17|6049.17|6164.46|6044.46|10
1656506180000|2022-06-29 12:36:20|6164.25|6044.25|6163.35|6043.35|6164.75|6044.75|6163.35|6043.35|10
1656506190000|2022-06-29 12:36:30|6163.37|6043.37|6156.42|6036.42|6163.41|6043.41|6156.42|6036.42|10
1656506200000|2022-06-29 12:36:40|6154.82|6034.82|6153.91|6033.91|6155.06|6035.06|6153.73|6033.73|9
1656506210000|2022-06-29 12:36:50|6154.56|6034.56|6155.87|6035.87|6156.01|6036.01|6154.56|6034.56|10
1656506220000|2022-06-29 12:37:00|6156.63|6036.63|6156.32|6036.32|6156.63|6036.63|6156.13|6036.13|8
1656506230000|2022-06-29 12:37:10|6156.26|6036.26|6157|6037|6157.11|6037.11|6156.26|6036.26|10
1656506240000|2022-06-29 12:37:20|6157.01|6037.01|6161.33|6041.33|6161.39|6041.39|6157.01|6037.01|10
1656506250000|2022-06-29 12:37:30|6161.29|6041.29|6160.93|6040.93|6161.37|6041.37|6160.51|6040.51|10
1656506260000|2022-06-29 12:37:40|6160.52|6040.52|6159.96|6039.96|6161.1|6041.1|6159.96|6039.96|10
1656506270000|2022-06-29 12:37:50|6160.01|6040.01|6157.4|6037.4|6160.01|6040.01|6157.4|6037.4|9
1656506280000|2022-06-29 12:38:00|6157.68|6037.68|6157.09|6037.09|6157.68|6037.68|6156.68|6036.68|10
1656506290000|2022-06-29 12:38:10|6156.61|6036.61|6155.72|6035.72|6156.95|6036.95|6155.72|6035.72|10
1656506300000|2022-06-29 12:38:20|6155.58|6035.58|6155.38|6035.38|6155.58|6035.58|6155.35|6035.35|10
1656506310000|2022-06-29 12:38:30|6155.41|6035.41|6155.69|6035.69|6155.77|6035.77|6155.39|6035.39|10
1656506320000|2022-06-29 12:38:40|6155.7|6035.7|6155.62|6035.62|6156|6036|6155.61|6035.61|10
1656506330000|2022-06-29 12:38:50|6155.8|6035.8|6154.92|6034.92|6155.8|6035.8|6154.92|6034.92|10
1656506340000|2022-06-29 12:39:00|6154.85|6034.85|6153.11|6033.11|6155.08|6035.08|6153.11|6033.11|10
1656506350000|2022-06-29 12:39:10|6152.86|6032.86|6152.41|6032.41|6152.86|6032.86|6151.88|6031.88|10
1656506360000|2022-06-29 12:39:20|6152.34|6032.34|6151.27|6031.27|6152.34|6032.34|6151.27|6031.27|10
1656506370000|2022-06-29 12:39:30|6151.16|6031.16|6150.53|6030.53|6151.54|6031.54|6150.29|6030.29|8
1656506380000|2022-06-29 12:39:40|6150.61|6030.61|6150.95|6030.95|6151.11|6031.11|6150.61|6030.61|10
1656506390000|2022-06-29 12:39:50|6151.05|6031.05|6151.26|6031.26|6151.26|6031.26|6150.99|6030.99|10
1656506400000|2022-06-29 12:40:00|6151.27|6031.27|6151.83|6031.83|6151.83|6031.83|6151.09|6031.09|8
1656506410000|2022-06-29 12:40:10|6151.84|6031.84|6153.23|6033.23|6153.23|6033.23|6151.81|6031.81|9
1656506420000|2022-06-29 12:40:20|6152.98|6032.98|6153.68|6033.68|6153.75|6033.75|6152.98|6032.98|10
1656506430000|2022-06-29 12:40:30|6153.72|6033.72|6153.79|6033.79|6153.79|6033.79|6153.23|6033.23|10
1656506440000|2022-06-29 12:40:40|6153.76|6033.76|6153.26|6033.26|6153.81|6033.81|6153.04|6033.04|10
1656506450000|2022-06-29 12:40:50|6153.12|6033.12|6153.02|6033.02|6153.32|6033.32|6152.96|6032.96|10
1656506460000|2022-06-29 12:41:00|6153.2|6033.2|6155.26|6035.26|6155.53|6035.53|6153.2|6033.2|10
1656506470000|2022-06-29 12:41:10|6155.62|6035.62|6157.56|6037.56|6157.57|6037.57|6155.52|6035.52|9
1656506480000|2022-06-29 12:41:20|6157.45|6037.45|6165.08|6045.08|6165.08|6045.08|6157.45|6037.45|10
1656506490000|2022-06-29 12:41:30|6165.04|6045.04|6169.77|6049.77|6169.77|6049.77|6165.04|6045.04|10
1656506500000|2022-06-29 12:41:40|6169.86|6049.86|6169|6049|6170.43|6050.43|6169|6049|10
1656506510000|2022-06-29 12:41:50|6168.8|6048.8|6167.58|6047.58|6168.8|6048.8|6167.51|6047.51|9
1656506520000|2022-06-29 12:42:00|6167.44|6047.44|6167.63|6047.63|6167.63|6047.63|6167.01|6047.01|10
1656506530000|2022-06-29 12:42:10|6167.95|6047.95|6169.58|6049.58|6169.58|6049.58|6167.84|6047.84|10
1656506540000|2022-06-29 12:42:20|6169.53|6049.53|6169.29|6049.29|6169.75|6049.75|6168.84|6048.84|9
1656506550000|2022-06-29 12:42:30|6169.48|6049.48|6170.55|6050.55|6170.55|6050.55|6169.48|6049.48|10
1656506560000|2022-06-29 12:42:40|6170.32|6050.32|6169.93|6049.93|6170.43|6050.43|6169.48|6049.48|10
1656506570000|2022-06-29 12:42:50|6169.87|6049.87|6169.5|6049.5|6169.99|6049.99|6169.37|6049.37|10
1656506580000|2022-06-29 12:43:00|6169.32|6049.32|6171.34|6051.34|6171.34|6051.34|6169.29|6049.29|10
1656506590000|2022-06-29 12:43:10|6171.51|6051.51|6171.31|6051.31|6171.51|6051.51|6170.98|6050.98|10
1656506600000|2022-06-29 12:43:20|6171.35|6051.35|6172.63|6052.63|6172.63|6052.63|6171.35|6051.35|10
1656506610000|2022-06-29 12:43:30|6173.18|6053.18|6172.39|6052.39|6173.18|6053.18|6171.82|6051.82|9
1656506620000|2022-06-29 12:43:40|6172.26|6052.26|6170.6|6050.6|6172.26|6052.26|6170.6|6050.6|10
1656506630000|2022-06-29 12:43:50|6170.45|6050.45|6169.23|6049.23|6172.23|6052.23|6169.23|6049.23|10
1656506640000|2022-06-29 12:44:00|6169.02|6049.02|6168.36|6048.36|6169.02|6049.02|6168.02|6048.02|9
1656506650000|2022-06-29 12:44:10|6168.25|6048.25|6169|6049|6169.08|6049.08|6168.25|6048.25|10
1656506660000|2022-06-29 12:44:20|6169.17|6049.17|6169.2|6049.2|6169.3|6049.3|6168.66|6048.66|10
1656506670000|2022-06-29 12:44:30|6169.32|6049.32|6169.49|6049.49|6169.49|6049.49|6169.23|6049.23|8
1656506680000|2022-06-29 12:44:40|6169.51|6049.51|6169.66|6049.66|6169.88|6049.88|6169.51|6049.51|9
1656506690000|2022-06-29 12:44:50|6169.4|6049.4|6168.73|6048.73|6169.5|6049.5|6168.73|6048.73|10
1656506700000|2022-06-29 12:45:00|6168.41|6048.41|6167.5|6047.5|6168.41|6048.41|6167.46|6047.46|9
1656506710000|2022-06-29 12:45:10|6167.45|6047.45|6168.53|6048.53|6168.61|6048.61|6167.45|6047.45|10
1656506720000|2022-06-29 12:45:20|6168.49|6048.49|6169.06|6049.06|6169.06|6049.06|6168.33|6048.33|10
1656506730000|2022-06-29 12:45:30|6169.25|6049.25|6169.21|6049.21|6169.41|6049.41|6169.2|6049.2|9
1656506740000|2022-06-29 12:45:40|6169.25|6049.25|6169.71|6049.71|6169.71|6049.71|6169.25|6049.25|9
1656506750000|2022-06-29 12:45:50|6169.69|6049.69|6169.9|6049.9|6169.91|6049.91|6169.69|6049.69|10
1656506760000|2022-06-29 12:46:00|6169.79|6049.79|6170.78|6050.78|6170.79|6050.79|6169.79|6049.79|10
1656506770000|2022-06-29 12:46:10|6171.17|6051.17|6172.75|6052.75|6172.75|6052.75|6171.17|6051.17|10
1656506780000|2022-06-29 12:46:20|6172.82|6052.82|6175.19|6055.19|6175.19|6055.19|6172.82|6052.82|10
1656506790000|2022-06-29 12:46:30|6175.58|6055.58|6177.63|6057.63|6177.79|6057.79|6175.58|6055.58|10
1656506800000|2022-06-29 12:46:40|6177.83|6057.83|6178.08|6058.08|6178.13|6058.13|6177.54|6057.54|10
1656506810000|2022-06-29 12:46:50|6178.37|6058.37|6180.15|6060.15|6180.15|6060.15|6178.37|6058.37|10
1656506820000|2022-06-29 12:47:00|6180.7|6060.7|6180.34|6060.34|6180.74|6060.74|6180.16|6060.16|10
1656506830000|2022-06-29 12:47:10|6180.29|6060.29|6181.63|6061.63|6181.63|6061.63|6180.24|6060.24|10
1656506840000|2022-06-29 12:47:20|6181.69|6061.69|6183.63|6063.63|6183.63|6063.63|6181.69|6061.69|10
1656506850000|2022-06-29 12:47:30|6184.14|6064.14|6185.57|6065.57|6185.57|6065.57|6184.14|6064.14|8
1656506860000|2022-06-29 12:47:40|6185.51|6065.51|6185.77|6065.77|6185.9|6065.9|6185.51|6065.51|10
1656506870000|2022-06-29 12:47:50|6186.03|6066.03|6186.59|6066.59|6186.59|6066.59|6185.55|6065.55|10
1656506880000|2022-06-29 12:48:00|6186.81|6066.81|6187.89|6067.89|6188.93|6068.93|6186.75|6066.75|10
1656506890000|2022-06-29 12:48:10|6187.71|6067.71|6186.06|6066.06|6187.71|6067.71|6186.06|6066.06|9
1656506900000|2022-06-29 12:48:20|6186.26|6066.26|6184.56|6064.56|6186.26|6066.26|6184.56|6064.56|9
1656506910000|2022-06-29 12:48:30|6184.64|6064.64|6184.72|6064.72|6184.8|6064.8|6184.61|6064.61|9
1656506920000|2022-06-29 12:48:40|6184.65|6064.65|6184.12|6064.12|6184.68|6064.68|6184.12|6064.12|10
1656506930000|2022-06-29 12:48:50|6184.14|6064.14|6181.49|6061.49|6184.14|6064.14|6181.49|6061.49|10
1656506940000|2022-06-29 12:49:00|6180.55|6060.55|6180.17|6060.17|6180.71|6060.71|6179.87|6059.87|9
1656506950000|2022-06-29 12:49:10|6179.98|6059.98|6179.45|6059.45|6180.13|6060.13|6179.45|6059.45|10
1656506960000|2022-06-29 12:49:20|6179.38|6059.38|6179.12|6059.12|6179.38|6059.38|6179.02|6059.02|10
1656506970000|2022-06-29 12:49:30|6179.02|6059.02|6179.1|6059.1|6179.18|6059.18|6178.98|6058.98|10
1656506980000|2022-06-29 12:49:40|6179.08|6059.08|6178.54|6058.54|6179.08|6059.08|6178.38|6058.38|10
1656506990000|2022-06-29 12:49:50|6178.58|6058.58|6177.45|6057.45|6178.58|6058.58|6177.45|6057.45|10
1656507000000|2022-06-29 12:50:00|6177.42|6057.42|6176.74|6056.74|6177.42|6057.42|6176.6|6056.6|10
1656507010000|2022-06-29 12:50:10|6176.75|6056.75|6175.84|6055.84|6176.75|6056.75|6175.84|6055.84|9
1656507020000|2022-06-29 12:50:20|6175.71|6055.71|6173.87|6053.87|6175.71|6055.71|6173.87|6053.87|10
1656507030000|2022-06-29 12:50:30|6173.69|6053.69|6171.48|6051.48|6173.69|6053.69|6171.38|6051.38|10
1656507040000|2022-06-29 12:50:40|6171.34|6051.34|6169.94|6049.94|6171.34|6051.34|6169.94|6049.94|10
1656507050000|2022-06-29 12:50:50|6169.43|6049.43|6169.12|6049.12|6169.77|6049.77|6169.12|6049.12|10
1656507060000|2022-06-29 12:51:00|6169.34|6049.34|6169.43|6049.43|6169.5|6049.5|6169.34|6049.34|10
1656507070000|2022-06-29 12:51:10|6170.2|6050.2|6170.51|6050.51|6170.89|6050.89|6170.2|6050.2|9
1656507080000|2022-06-29 12:51:20|6170.57|6050.57|6171.4|6051.4|6171.4|6051.4|6170.57|6050.57|8
1656507090000|2022-06-29 12:51:30|6171.47|6051.47|6171.31|6051.31|6171.66|6051.66|6171.31|6051.31|8
1656507100000|2022-06-29 12:51:40|6171.24|6051.24|6167.52|6047.52|6171.24|6051.24|6167.52|6047.52|10
1656507110000|2022-06-29 12:51:50|6167.37|6047.37|6166.74|6046.74|6167.53|6047.53|6166.74|6046.74|10
1656507120000|2022-06-29 12:52:00|6166.04|6046.04|6166.29|6046.29|6166.29|6046.29|6165.66|6045.66|9
1656507130000|2022-06-29 12:52:10|6166.18|6046.18|6164.43|6044.43|6167.34|6047.34|6164.43|6044.43|10
1656507140000|2022-06-29 12:52:20|6163.61|6043.61|6158.76|6038.76|6163.61|6043.61|6158.75|6038.75|10
1656507150000|2022-06-29 12:52:30|6158.45|6038.45|6157.81|6037.81|6158.45|6038.45|6157.81|6037.81|7
1656507160000|2022-06-29 12:52:40|6157.62|6037.62|6157.07|6037.07|6157.63|6037.63|6157.07|6037.07|9
1656507170000|2022-06-29 12:52:50|6157.04|6037.04|6156.2|6036.2|6157.1|6037.1|6156.2|6036.2|10
1656507180000|2022-06-29 12:53:00|6155.96|6035.96|6155.85|6035.85|6155.96|6035.96|6155.4|6035.4|10
1656507190000|2022-06-29 12:53:10|6156.17|6036.17|6156.88|6036.88|6156.88|6036.88|6156.14|6036.14|10
1656507200000|2022-06-29 12:53:20|6156.89|6036.89|6156.61|6036.61|6157.02|6037.02|6156.61|6036.61|9
1656507210000|2022-06-29 12:53:30|6156.46|6036.46|6156.45|6036.45|6156.46|6036.46|6156.11|6036.11|10
1656507220000|2022-06-29 12:53:40|6156.43|6036.43|6156.13|6036.13|6156.43|6036.43|6155.95|6035.95|9
1656507230000|2022-06-29 12:53:50|6156.11|6036.11|6156.38|6036.38|6156.46|6036.46|6156.11|6036.11|9
1656507240000|2022-06-29 12:54:00|6156.24|6036.24|6155.86|6035.86|6156.29|6036.29|6155.85|6035.85|8
1656507250000|2022-06-29 12:54:10|6155.98|6035.98|6155.95|6035.95|6156.18|6036.18|6155.84|6035.84|10
1656507260000|2022-06-29 12:54:20|6156.01|6036.01|6158.07|6038.07|6158.07|6038.07|6156.01|6036.01|10
1656507270000|2022-06-29 12:54:30|6158.65|6038.65|6159.58|6039.58|6159.64|6039.64|6158.65|6038.65|10
1656507280000|2022-06-29 12:54:40|6159.57|6039.57|6160.15|6040.15|6160.15|6040.15|6159.57|6039.57|8
1656507290000|2022-06-29 12:54:50|6160.36|6040.36|6160.52|6040.52|6160.87|6040.87|6160.36|6040.36|8
1656507300000|2022-06-29 12:55:00|6160.53|6040.53|6159.82|6039.82|6160.71|6040.71|6159.82|6039.82|10
1656507310000|2022-06-29 12:55:10|6159.64|6039.64|6158.77|6038.77|6159.64|6039.64|6158.77|6038.77|10
1656507320000|2022-06-29 12:55:20|6158.56|6038.56|6158.53|6038.53|6158.71|6038.71|6158.26|6038.26|10
1656507330000|2022-06-29 12:55:30|6158.29|6038.29|6157.5|6037.5|6158.29|6038.29|6157.39|6037.39|9
1656507340000|2022-06-29 12:55:40|6157.29|6037.29|6156.95|6036.95|6157.36|6037.36|6156.9|6036.9|10
1656507350000|2022-06-29 12:55:50|6156.92|6036.92|6154.41|6034.41|6156.92|6036.92|6154.41|6034.41|10
1656507360000|2022-06-29 12:56:00|6154.34|6034.34|6154.54|6034.54|6154.65|6034.65|6154.06|6034.06|10
1656507370000|2022-06-29 12:56:10|6154.4|6034.4|6153.68|6033.68|6154.72|6034.72|6153.55|6033.55|10
1656507380000|2022-06-29 12:56:20|6153.2|6033.2|6151.66|6031.66|6153.2|6033.2|6151.66|6031.66|9
1656507390000|2022-06-29 12:56:30|6151.69|6031.69|6150.17|6030.17|6151.69|6031.69|6150.17|6030.17|10
1656507400000|2022-06-29 12:56:40|6150.21|6030.21|6150.31|6030.31|6150.43|6030.43|6150.18|6030.18|10
1656507410000|2022-06-29 12:56:50|6150.42|6030.42|6149.83|6029.83|6150.48|6030.48|6149.64|6029.64|10
1656507420000|2022-06-29 12:57:00|6149.54|6029.54|6146.66|6026.66|6149.54|6029.54|6146.66|6026.66|10
1656507430000|2022-06-29 12:57:10|6146.49|6026.49|6145.12|6025.12|6146.49|6026.49|6145.12|6025.12|9
1656507440000|2022-06-29 12:57:20|6145.03|6025.03|6146.34|6026.34|6146.63|6026.63|6145.03|6025.03|10
1656507450000|2022-06-29 12:57:30|6146.06|6026.06|6147.13|6027.13|6147.17|6027.17|6146.05|6026.05|9
1656507460000|2022-06-29 12:57:40|6146.98|6026.98|6146.48|6026.48|6146.98|6026.98|6146.44|6026.44|10
1656507470000|2022-06-29 12:57:50|6146.69|6026.69|6146.76|6026.76|6146.8|6026.8|6146.43|6026.43|10
1656507480000|2022-06-29 12:58:00|6146.87|6026.87|6146.27|6026.27|6146.87|6026.87|6146.02|6026.02|10
1656507490000|2022-06-29 12:58:10|6146.47|6026.47|6147.34|6027.34|6147.34|6027.34|6146.47|6026.47|10
1656507500000|2022-06-29 12:58:20|6147.93|6027.93|6149.67|6029.67|6149.69|6029.69|6147.93|6027.93|10
1656507510000|2022-06-29 12:58:30|6149.69|6029.69|6149.67|6029.67|6150.03|6030.03|6149.47|6029.47|10
1656507520000|2022-06-29 12:58:40|6149.46|6029.46|6148.95|6028.95|6149.46|6029.46|6148.89|6028.89|10
1656507530000|2022-06-29 12:58:50|6149.08|6029.08|6148.04|6028.04|6149.08|6029.08|6148.02|6028.02|10
1656507540000|2022-06-29 12:59:00|6148.07|6028.07|6148.19|6028.19|6148.22|6028.22|6147.93|6027.93|7
1656507550000|2022-06-29 12:59:10|6148.27|6028.27|6148.07|6028.07|6148.29|6028.29|6147.95|6027.95|9
1656507560000|2022-06-29 12:59:20|6148.03|6028.03|6148.17|6028.17|6148.22|6028.22|6148.03|6028.03|8
1656507570000|2022-06-29 12:59:30|6147.91|6027.91|6147.8|6027.8|6148.02|6028.02|6147.79|6027.79|9
1656507580000|2022-06-29 12:59:40|6147.82|6027.82|6146.31|6026.31|6147.82|6027.82|6146.31|6026.31|10
1656507590000|2022-06-29 12:59:50|6146.34|6026.34|6145.6|6025.6|6146.34|6026.34|6145.6|6025.6|10
1656507600000|2022-06-29 13:00:00|6145.43|6025.43|6146.09|6026.09|6146.14|6026.14|6145.43|6025.43|10
1656507610000|2022-06-29 13:00:10|6145.98|6025.98|6147.06|6027.06|6147.06|6027.06|6145.98|6025.98|10
1656507620000|2022-06-29 13:00:20|6147.31|6027.31|6147.85|6027.85|6147.85|6027.85|6147.31|6027.31|10
1656507630000|2022-06-29 13:00:30|6147.65|6027.65|6147.63|6027.63|6147.74|6027.74|6147.48|6027.48|9
1656507640000|2022-06-29 13:00:40|6147.75|6027.75|6151.21|6031.21|6151.21|6031.21|6147.75|6027.75|10
1656507650000|2022-06-29 13:00:50|6152.8|6032.8|6153.75|6033.75|6153.75|6033.75|6152.8|6032.8|9
1656507660000|2022-06-29 13:01:00|6153.76|6033.76|6154.63|6034.63|6154.72|6034.72|6153.71|6033.71|10
1656507670000|2022-06-29 13:01:10|6154.48|6034.48|6154.84|6034.84|6154.84|6034.84|6154.48|6034.48|8
1656507680000|2022-06-29 13:01:20|6155.23|6035.23|6156.22|6036.22|6156.22|6036.22|6155.23|6035.23|10
1656507690000|2022-06-29 13:01:30|6156.25|6036.25|6157.22|6037.22|6157.22|6037.22|6156.25|6036.25|8
1656507700000|2022-06-29 13:01:40|6156.96|6036.96|6157.02|6037.02|6157.16|6037.16|6156.76|6036.76|10
1656507710000|2022-06-29 13:01:50|6157.3|6037.3|6158.16|6038.16|6158.16|6038.16|6157.3|6037.3|10
1656507720000|2022-06-29 13:02:00|6158.15|6038.15|6158.99|6038.99|6158.99|6038.99|6157.71|6037.71|10
1656507730000|2022-06-29 13:02:10|6159.24|6039.24|6159.05|6039.05|6159.24|6039.24|6159.05|6039.05|9
1656507740000|2022-06-29 13:02:20|6159.06|6039.06|6159.4|6039.4|6159.49|6039.49|6159.06|6039.06|10
1656507750000|2022-06-29 13:02:30|6159.17|6039.17|6159.89|6039.89|6159.89|6039.89|6159.17|6039.17|10
1656507760000|2022-06-29 13:02:40|6159.95|6039.95|6160.67|6040.67|6160.67|6040.67|6159.86|6039.86|10
1656507770000|2022-06-29 13:02:50|6160.83|6040.83|6161.52|6041.52|6161.52|6041.52|6160.72|6040.72|10
1656507780000|2022-06-29 13:03:00|6161.64|6041.64|6161.57|6041.57|6161.64|6041.64|6161.43|6041.43|10
1656507790000|2022-06-29 13:03:10|6161.6|6041.6|6161.82|6041.82|6161.82|6041.82|6161.45|6041.45|9
1656507800000|2022-06-29 13:03:20|6161.58|6041.58|6162.03|6042.03|6162.04|6042.04|6161.41|6041.41|9
1656507810000|2022-06-29 13:03:30|6161.95|6041.95|6162.95|6042.95|6162.95|6042.95|6161.95|6041.95|10
1656507820000|2022-06-29 13:03:40|6162.96|6042.96|6163.82|6043.82|6163.82|6043.82|6162.96|6042.96|10
1656507830000|2022-06-29 13:03:50|6164.04|6044.04|6164.34|6044.34|6164.54|6044.54|6164.04|6044.04|8
1656507840000|2022-06-29 13:04:00|6164.44|6044.44|6164.63|6044.63|6164.68|6044.68|6164.4|6044.4|9
1656507850000|2022-06-29 13:04:10|6164.75|6044.75|6165.05|6045.05|6165.06|6045.06|6164.75|6044.75|10
1656507860000|2022-06-29 13:04:20|6165.11|6045.11|6166.43|6046.43|6166.43|6046.43|6165.11|6045.11|9
1656507870000|2022-06-29 13:04:30|6166.41|6046.41|6167.84|6047.84|6167.84|6047.84|6166.41|6046.41|9
1656507880000|2022-06-29 13:04:40|6167.99|6047.99|6167.72|6047.72|6168.01|6048.01|6167.72|6047.72|9
1656507890000|2022-06-29 13:04:50|6168.24|6048.24|6168.84|6048.84|6169.29|6049.29|6168.24|6048.24|10
1656507900000|2022-06-29 13:05:00|6168.9|6048.9|6169.36|6049.36|6169.36|6049.36|6168.88|6048.88|10
1656507910000|2022-06-29 13:05:10|6169.32|6049.32|6169.06|6049.06|6169.33|6049.33|6169|6049|10
1656507920000|2022-06-29 13:05:20|6169.32|6049.32|6169.75|6049.75|6169.87|6049.87|6169.26|6049.26|10
1656507930000|2022-06-29 13:05:30|6169.7|6049.7|6170.07|6050.07|6170.16|6050.16|6169.7|6049.7|10
1656507940000|2022-06-29 13:05:40|6170.25|6050.25|6170.94|6050.94|6170.94|6050.94|6170.23|6050.23|9
1656507950000|2022-06-29 13:05:50|6170.98|6050.98|6171.96|6051.96|6171.96|6051.96|6170.98|6050.98|10
1656507960000|2022-06-29 13:06:00|6171.92|6051.92|6172.91|6052.91|6172.91|6052.91|6171.92|6051.92|10
1656507970000|2022-06-29 13:06:10|6173.18|6053.18|6173.3|6053.3|6173.52|6053.52|6172.93|6052.93|10
1656507980000|2022-06-29 13:06:20|6173.23|6053.23|6173.17|6053.17|6173.23|6053.23|6173.04|6053.04|10
1656507990000|2022-06-29 13:06:30|6173.27|6053.27|6172.79|6052.79|6173.3|6053.3|6172.79|6052.79|9
1656508000000|2022-06-29 13:06:40|6172.83|6052.83|6171.54|6051.54|6172.83|6052.83|6171.54|6051.54|10
1656508010000|2022-06-29 13:06:50|6171.41|6051.41|6171.51|6051.51|6171.71|6051.71|6171.34|6051.34|10
1656508020000|2022-06-29 13:07:00|6171.8|6051.8|6172.41|6052.41|6172.55|6052.55|6171.8|6051.8|10
1656508030000|2022-06-29 13:07:10|6172.57|6052.57|6173.59|6053.59|6173.75|6053.75|6172.57|6052.57|9
1656508040000|2022-06-29 13:07:20|6173.7|6053.7|6174.54|6054.54|6174.54|6054.54|6173.7|6053.7|8
1656508050000|2022-06-29 13:07:30|6174.33|6054.33|6175.05|6055.05|6175.37|6055.37|6174.33|6054.33|10
1656508060000|2022-06-29 13:07:40|6175.11|6055.11|6175.08|6055.08|6175.11|6055.11|6174.8|6054.8|7
1656508070000|2022-06-29 13:07:50|6175.07|6055.07|6175.71|6055.71|6175.92|6055.92|6175.07|6055.07|10
1656508080000|2022-06-29 13:08:00|6175.77|6055.77|6175.45|6055.45|6175.84|6055.84|6175.45|6055.45|10
1656508090000|2022-06-29 13:08:10|6175.41|6055.41|6174.96|6054.96|6175.48|6055.48|6174.96|6054.96|9
1656508100000|2022-06-29 13:08:20|6175.02|6055.02|6174.77|6054.77|6175.02|6055.02|6174.61|6054.61|10
1656508110000|2022-06-29 13:08:30|6174.81|6054.81|6176.23|6056.23|6176.23|6056.23|6174.81|6054.81|9
1656508120000|2022-06-29 13:08:40|6176.2|6056.2|6176.36|6056.36|6176.51|6056.51|6176.2|6056.2|10
1656508130000|2022-06-29 13:08:50|6176.71|6056.71|6177.11|6057.11|6177.11|6057.11|6176.57|6056.57|9
1656508140000|2022-06-29 13:09:00|6177.19|6057.19|6177.81|6057.81|6177.81|6057.81|6177.19|6057.19|10
1656508150000|2022-06-29 13:09:10|6177.77|6057.77|6178.48|6058.48|6178.48|6058.48|6177.77|6057.77|8
1656508160000|2022-06-29 13:09:20|6178.63|6058.63|6179.48|6059.48|6179.66|6059.66|6178.63|6058.63|10
1656508170000|2022-06-29 13:09:30|6179.34|6059.34|6179.91|6059.91|6179.91|6059.91|6179.04|6059.04|9
1656508180000|2022-06-29 13:09:40|6179.99|6059.99|6181.84|6061.84|6181.84|6061.84|6179.99|6059.99|10
1656508190000|2022-06-29 13:09:50|6182.12|6062.12|6182.67|6062.67|6183|6063|6182.12|6062.12|10
1656508200000|2022-06-29 13:10:00|6182.82|6062.82|6183.71|6063.71|6183.71|6063.71|6182.7|6062.7|10
1656508210000|2022-06-29 13:10:10|6183.58|6063.58|6183.59|6063.59|6184.13|6064.13|6183.56|6063.56|10
1656508220000|2022-06-29 13:10:20|6183.12|6063.12|6182.4|6062.4|6183.12|6063.12|6182.32|6062.32|10
1656508230000|2022-06-29 13:10:30|6182.52|6062.52|6181.2|6061.2|6182.52|6062.52|6181.2|6061.2|10
1656508240000|2022-06-29 13:10:40|6180.88|6060.88|6179.67|6059.67|6180.88|6060.88|6179.62|6059.62|9
1656508250000|2022-06-29 13:10:50|6179.47|6059.47|6178.23|6058.23|6179.5|6059.5|6178.23|6058.23|10
1656508260000|2022-06-29 13:11:00|6177.9|6057.9|6178.83|6058.83|6178.83|6058.83|6177.37|6057.37|10
1656508270000|2022-06-29 13:11:10|6178.91|6058.91|6179.15|6059.15|6179.24|6059.24|6178.91|6058.91|10
1656508280000|2022-06-29 13:11:20|6179.21|6059.21|6180.26|6060.26|6180.26|6060.26|6179.21|6059.21|10
1656508290000|2022-06-29 13:11:30|6180.35|6060.35|6183.39|6063.39|6183.39|6063.39|6180.35|6060.35|10
1656508300000|2022-06-29 13:11:40|6183.64|6063.64|6185.12|6065.12|6185.12|6065.12|6183.64|6063.64|10
1656508310000|2022-06-29 13:11:50|6184.97|6064.97|6186.96|6066.96|6186.96|6066.96|6184.97|6064.97|10
1656508320000|2022-06-29 13:12:00|6187.02|6067.02|6188.64|6068.64|6188.64|6068.64|6186.9|6066.9|10
1656508330000|2022-06-29 13:12:10|6188.81|6068.81|6189.3|6069.3|6189.32|6069.32|6188.6|6068.6|10
1656508340000|2022-06-29 13:12:20|6189.29|6069.29|6190.82|6070.82|6190.99|6070.99|6189.29|6069.29|10
1656508350000|2022-06-29 13:12:30|6190.75|6070.75|6191.45|6071.45|6191.45|6071.45|6190.75|6070.75|10
1656508360000|2022-06-29 13:12:40|6190.83|6070.83|6190.25|6070.25|6190.83|6070.83|6190.22|6070.22|10
1656508370000|2022-06-29 13:12:50|6190.1|6070.1|6189.5|6069.5|6190.1|6070.1|6189.37|6069.37|10
1656508380000|2022-06-29 13:13:00|6189.58|6069.58|6189.65|6069.65|6189.69|6069.69|6189.51|6069.51|9
1656508390000|2022-06-29 13:13:10|6189.68|6069.68|6189.88|6069.88|6189.88|6069.88|6189.52|6069.52|9
1656508400000|2022-06-29 13:13:20|6189.81|6069.81|6189.87|6069.87|6190.05|6070.05|6189.81|6069.81|6
1656508410000|2022-06-29 13:13:30|6189.95|6069.95|6188.94|6068.94|6189.95|6069.95|6188.94|6068.94|9
1656508420000|2022-06-29 13:13:40|6188.82|6068.82|6186.95|6066.95|6188.82|6068.82|6186.95|6066.95|10
1656508430000|2022-06-29 13:13:50|6186.89|6066.89|6185.85|6065.85|6187.09|6067.09|6185.85|6065.85|10
1656508440000|2022-06-29 13:14:00|6185.77|6065.77|6184.64|6064.64|6185.77|6065.77|6184.64|6064.64|9
1656508450000|2022-06-29 13:14:10|6184.63|6064.63|6184.92|6064.92|6184.92|6064.92|6184.46|6064.46|10
1656508460000|2022-06-29 13:14:20|6184.9|6064.9|6185.31|6065.31|6185.31|6065.31|6184.9|6064.9|9
1656508470000|2022-06-29 13:14:30|6185.43|6065.43|6185.8|6065.8|6185.84|6065.84|6185.37|6065.37|9
1656508480000|2022-06-29 13:14:40|6185.79|6065.79|6186.03|6066.03|6186.03|6066.03|6185.79|6065.79|9
1656508490000|2022-06-29 13:14:50|6186.23|6066.23|6187.17|6067.17|6187.17|6067.17|6186.22|6066.22|10
1656508500000|2022-06-29 13:15:00|6187.25|6067.25|6188.12|6068.12|6188.12|6068.12|6187.25|6067.25|8
1656508510000|2022-06-29 13:15:10|6188.29|6068.29|6188.73|6068.73|6188.73|6068.73|6188.22|6068.22|10
1656508520000|2022-06-29 13:15:20|6188.98|6068.98|6189.39|6069.39|6189.44|6069.44|6188.98|6068.98|10
1656508530000|2022-06-29 13:15:30|6189.26|6069.26|6189.12|6069.12|6189.33|6069.33|6188.92|6068.92|10
1656508540000|2022-06-29 13:15:40|6189.22|6069.22|6188.4|6068.4|6189.22|6069.22|6188.4|6068.4|9
1656508550000|2022-06-29 13:15:50|6188.24|6068.24|6186.42|6066.42|6188.24|6068.24|6186.38|6066.38|10
1656508560000|2022-06-29 13:16:00|6186.28|6066.28|6186.01|6066.01|6186.28|6066.28|6185.5|6065.5|9
1656508570000|2022-06-29 13:16:10|6186.08|6066.08|6187.25|6067.25|6187.25|6067.25|6186.08|6066.08|9
1656508580000|2022-06-29 13:16:20|6187.56|6067.56|6188.48|6068.48|6188.48|6068.48|6187.56|6067.56|10
1656508590000|2022-06-29 13:16:30|6188.52|6068.52|6191.09|6071.09|6191.09|6071.09|6188.52|6068.52|10
1656508600000|2022-06-29 13:16:40|6191.29|6071.29|6192.48|6072.48|6192.48|6072.48|6191.29|6071.29|10
1656508610000|2022-06-29 13:16:50|6192.64|6072.64|6192.1|6072.1|6192.92|6072.92|6192.09|6072.09|10
1656508620000|2022-06-29 13:17:00|6191.72|6071.72|6191.1|6071.1|6191.72|6071.72|6191.1|6071.1|10
1656508630000|2022-06-29 13:17:10|6191.05|6071.05|6190.43|6070.43|6191.05|6071.05|6190.43|6070.43|10
1656508640000|2022-06-29 13:17:20|6190.42|6070.42|6190.02|6070.02|6190.42|6070.42|6190.02|6070.02|9
1656508650000|2022-06-29 13:17:30|6190.13|6070.13|6191.04|6071.04|6191.04|6071.04|6190.13|6070.13|10
1656508660000|2022-06-29 13:17:40|6191.18|6071.18|6191.54|6071.54|6191.6|6071.6|6191.18|6071.18|10
1656508670000|2022-06-29 13:17:50|6191.6|6071.6|6190.34|6070.34|6191.6|6071.6|6190.34|6070.34|10
1656508680000|2022-06-29 13:18:00|6189.93|6069.93|6188.49|6068.49|6189.93|6069.93|6188.49|6068.49|10
1656508690000|2022-06-29 13:18:10|6188.6|6068.6|6188.81|6068.81|6188.94|6068.94|6188.6|6068.6|8
1656508700000|2022-06-29 13:18:20|6188.79|6068.79|6187.85|6067.85|6188.8|6068.8|6187.85|6067.85|10
1656508710000|2022-06-29 13:18:30|6187.79|6067.79|6188.13|6068.13|6188.13|6068.13|6187.77|6067.77|9
1656508720000|2022-06-29 13:18:40|6188.14|6068.14|6189.43|6069.43|6189.43|6069.43|6188.14|6068.14|10
1656508730000|2022-06-29 13:18:50|6189.51|6069.51|6190.99|6070.99|6190.99|6070.99|6189.51|6069.51|10
1656508740000|2022-06-29 13:19:00|6191.09|6071.09|6191.27|6071.27|6191.46|6071.46|6191.09|6071.09|10
1656508750000|2022-06-29 13:19:10|6191.32|6071.32|6191.19|6071.19|6191.37|6071.37|6191.03|6071.03|8
1656508760000|2022-06-29 13:19:20|6191.18|6071.18|6191.22|6071.22|6191.32|6071.32|6191.11|6071.11|10
1656508770000|2022-06-29 13:19:30|6191.31|6071.31|6191.22|6071.22|6191.31|6071.31|6190.9|6070.9|10
1656508780000|2022-06-29 13:19:40|6191.34|6071.34|6192.22|6072.22|6192.22|6072.22|6191.1|6071.1|8
1656508790000|2022-06-29 13:19:50|6192.23|6072.23|6193.04|6073.04|6193.05|6073.05|6191.91|6071.91|10
1656508800000|2022-06-29 13:20:00|6193.07|6073.07|6192.7|6072.7|6193.07|6073.07|6192.7|6072.7|10
1656508810000|2022-06-29 13:20:10|6192.71|6072.71|6192.97|6072.97|6193.06|6073.06|6192.5|6072.5|9
1656508820000|2022-06-29 13:20:20|6193.06|6073.06|6193.72|6073.72|6193.85|6073.85|6193.01|6073.01|9
1656508830000|2022-06-29 13:20:30|6193.54|6073.54|6194.22|6074.22|6194.22|6074.22|6193.38|6073.38|10
1656508840000|2022-06-29 13:20:40|6194.29|6074.29|6194.26|6074.26|6194.49|6074.49|6194.21|6074.21|10
1656508850000|2022-06-29 13:20:50|6194.25|6074.25|6194.55|6074.55|6194.74|6074.74|6194.24|6074.24|8
1656508860000|2022-06-29 13:21:00|6194.59|6074.59|6194.83|6074.83|6194.94|6074.94|6194.59|6074.59|8
1656508870000|2022-06-29 13:21:10|6194.86|6074.86|6194.77|6074.77|6195.01|6075.01|6194.71|6074.71|9
1656508880000|2022-06-29 13:21:20|6194.76|6074.76|6193.89|6073.89|6194.76|6074.76|6193.89|6073.89|9
1656508890000|2022-06-29 13:21:30|6193.84|6073.84|6192.88|6072.88|6193.93|6073.93|6192.78|6072.78|10
1656508900000|2022-06-29 13:21:40|6192.83|6072.83|6192.74|6072.74|6192.83|6072.83|6192.65|6072.65|5
1656508910000|2022-06-29 13:21:50|6193.01|6073.01|6192.69|6072.69|6193.03|6073.03|6192.69|6072.69|8
1656508920000|2022-06-29 13:22:00|6192.72|6072.72|6193.52|6073.52|6193.52|6073.52|6192.72|6072.72|10
1656508930000|2022-06-29 13:22:10|6193.59|6073.59|6194.33|6074.33|6194.33|6074.33|6193.59|6073.59|8
1656508940000|2022-06-29 13:22:20|6194.75|6074.75|6194.93|6074.93|6195.27|6075.27|6194.75|6074.75|10
1656508950000|2022-06-29 13:22:30|6194.91|6074.91|6195.77|6075.77|6195.77|6075.77|6194.91|6074.91|10
1656508960000|2022-06-29 13:22:40|6195.78|6075.78|6195.95|6075.95|6195.95|6075.95|6195.78|6075.78|9
1656508970000|2022-06-29 13:22:50|6195.85|6075.85|6195.3|6075.3|6195.9|6075.9|6195.3|6075.3|8
1656508980000|2022-06-29 13:23:00|6195.28|6075.28|6193.69|6073.69|6195.28|6075.28|6193.69|6073.69|10
1656508990000|2022-06-29 13:23:10|6193.8|6073.8|6190.52|6070.52|6193.8|6073.8|6190.52|6070.52|10
1656509000000|2022-06-29 13:23:20|6190.26|6070.26|6188.66|6068.66|6190.62|6070.62|6188.55|6068.55|10
1656509010000|2022-06-29 13:23:30|6188.38|6068.38|6187.61|6067.61|6188.38|6068.38|6187.61|6067.61|10
1656509020000|2022-06-29 13:23:40|6187.41|6067.41|6186.44|6066.44|6187.41|6067.41|6185.89|6065.89|10
1656509030000|2022-06-29 13:23:50|6186.42|6066.42|6184.56|6064.56|6186.47|6066.47|6184.56|6064.56|9
1656509040000|2022-06-29 13:24:00|6184.53|6064.53|6184.02|6064.02|6184.53|6064.53|6183.96|6063.96|10
1656509050000|2022-06-29 13:24:10|6183.93|6063.93|6182.45|6062.45|6183.93|6063.93|6182.45|6062.45|10
1656509060000|2022-06-29 13:24:20|6182.42|6062.42|6183.09|6063.09|6183.09|6063.09|6182.22|6062.22|10
1656509070000|2022-06-29 13:24:30|6183.12|6063.12|6183.02|6063.02|6183.29|6063.29|6183.01|6063.01|9
1656509080000|2022-06-29 13:24:40|6182.84|6062.84|6182.06|6062.06|6182.84|6062.84|6182.05|6062.05|9
1656509090000|2022-06-29 13:24:50|6181.82|6061.82|6180.88|6060.88|6181.86|6061.86|6180.88|6060.88|10
1656509100000|2022-06-29 13:25:00|6180.47|6060.47|6180.58|6060.58|6180.82|6060.82|6180.37|6060.37|10
1656509110000|2022-06-29 13:25:10|6180.45|6060.45|6181.14|6061.14|6181.14|6061.14|6180.44|6060.44|10
1656509120000|2022-06-29 13:25:20|6181.13|6061.13|6182.01|6062.01|6182.01|6062.01|6181.13|6061.13|10
1656509130000|2022-06-29 13:25:30|6182.47|6062.47|6183.82|6063.82|6183.82|6063.82|6182.32|6062.32|10
1656509140000|2022-06-29 13:25:40|6183.79|6063.79|6184.31|6064.31|6184.31|6064.31|6183.64|6063.64|10
1656509150000|2022-06-29 13:25:50|6184.39|6064.39|6184.54|6064.54|6184.83|6064.83|6184.19|6064.19|10
1656509160000|2022-06-29 13:26:00|6184.56|6064.56|6184.48|6064.48|6185.45|6065.45|6184.48|6064.48|10
1656509170000|2022-06-29 13:26:10|6184.44|6064.44|6184.51|6064.51|6184.69|6064.69|6184.4|6064.4|10
1656509180000|2022-06-29 13:26:20|6184.3|6064.3|6184.69|6064.69|6184.69|6064.69|6184.2|6064.2|10
1656509190000|2022-06-29 13:26:30|6184.3|6064.3|6182.92|6062.92|6184.56|6064.56|6182.89|6062.89|10
1656509200000|2022-06-29 13:26:40|6183.21|6063.21|6181.66|6061.66|6183.37|6063.37|6181.66|6061.66|10
1656509210000|2022-06-29 13:26:50|6181.51|6061.51|6178.69|6058.69|6181.51|6061.51|6178.69|6058.69|10
1656509220000|2022-06-29 13:27:00|6178.71|6058.71|6177.09|6057.09|6178.71|6058.71|6177.09|6057.09|10
1656509230000|2022-06-29 13:27:10|6177.03|6057.03|6174.57|6054.57|6177.11|6057.11|6174.23|6054.23|10
1656509240000|2022-06-29 13:27:20|6174.19|6054.19|6173.98|6053.98|6174.61|6054.61|6173.98|6053.98|10
1656509250000|2022-06-29 13:27:30|6174.06|6054.06|6175.56|6055.56|6175.61|6055.61|6174.06|6054.06|9
1656509260000|2022-06-29 13:27:40|6175.42|6055.42|6176.97|6056.97|6177|6057|6175.41|6055.41|10
1656509270000|2022-06-29 13:27:50|6176.91|6056.91|6177.87|6057.87|6177.87|6057.87|6176.87|6056.87|9
1656509280000|2022-06-29 13:28:00|6177.74|6057.74|6176.83|6056.83|6177.94|6057.94|6176.83|6056.83|10
1656509290000|2022-06-29 13:28:10|6177.11|6057.11|6175.86|6055.86|6177.11|6057.11|6175.68|6055.68|10
1656509300000|2022-06-29 13:28:20|6176.02|6056.02|6175.35|6055.35|6176.02|6056.02|6175.07|6055.07|9
1656509310000|2022-06-29 13:28:30|6175.54|6055.54|6176.91|6056.91|6176.91|6056.91|6175.38|6055.38|10
1656509320000|2022-06-29 13:28:40|6177|6057|6177.8|6057.8|6177.8|6057.8|6177|6057|9
1656509330000|2022-06-29 13:28:50|6177.96|6057.96|6178.28|6058.28|6178.34|6058.34|6177.46|6057.46|10
1656509340000|2022-06-29 13:29:00|6178.39|6058.39|6178.12|6058.12|6178.39|6058.39|6177.85|6057.85|8
1656509350000|2022-06-29 13:29:10|6178.1|6058.1|6180.12|6060.12|6180.12|6060.12|6178.02|6058.02|10
1656509360000|2022-06-29 13:29:20|6180.28|6060.28|6187.63|6067.63|6187.63|6067.63|6180.28|6060.28|10
1656509370000|2022-06-29 13:29:30|6187.69|6067.69|6189.6|6069.6|6189.8|6069.8|6187.69|6067.69|10
1656509380000|2022-06-29 13:29:40|6189.64|6069.64|6190.32|6070.32|6190.65|6070.65|6189.64|6069.64|10
1656509390000|2022-06-29 13:29:50|6190.21|6070.21|6190.2|6070.2|6190.23|6070.23|6190|6070|9
1656509400000|2022-06-29 13:30:00|6190|6070|6191.53|6071.53|6191.82|6071.82|6190|6070|10
1656509410000|2022-06-29 13:30:10|6191.84|6071.84|6190.8|6070.8|6191.88|6071.88|6190.79|6070.79|10
1656509420000|2022-06-29 13:30:20|6191|6071|6190.12|6070.12|6191.35|6071.35|6189.75|6069.75|10
1656509430000|2022-06-29 13:30:30|6189.58|6069.58|6191.16|6071.16|6191.17|6071.17|6189.58|6069.58|10
1656509440000|2022-06-29 13:30:40|6190.98|6070.98|6188.78|6068.78|6191.08|6071.08|6188.75|6068.75|9
1656509450000|2022-06-29 13:30:50|6188.84|6068.84|6185.6|6065.6|6189.21|6069.21|6185.6|6065.6|10
1656509460000|2022-06-29 13:31:00|6185.61|6065.61|6181.32|6061.32|6185.61|6065.61|6181.32|6061.32|10
1656509470000|2022-06-29 13:31:10|6181.11|6061.11|6179.16|6059.16|6181.33|6061.33|6178.89|6058.89|10
1656509480000|2022-06-29 13:31:20|6179.28|6059.28|6176.63|6056.63|6179.28|6059.28|6176.31|6056.31|8
1656509490000|2022-06-29 13:31:30|6176.64|6056.64|6176.91|6056.91|6177.31|6057.31|6176.64|6056.64|10
1656509500000|2022-06-29 13:31:40|6177.91|6057.91|6182.43|6062.43|6182.43|6062.43|6177.91|6057.91|10
1656509510000|2022-06-29 13:31:50|6182.51|6062.51|6182.19|6062.19|6182.89|6062.89|6182.19|6062.19|10
1656509520000|2022-06-29 13:32:00|6182.24|6062.24|6179.05|6059.05|6182.32|6062.32|6179.05|6059.05|10
1656509530000|2022-06-29 13:32:10|6178.26|6058.26|6175.58|6055.58|6178.26|6058.26|6175.32|6055.32|10
1656509540000|2022-06-29 13:32:20|6175.17|6055.17|6170.97|6050.97|6175.19|6055.19|6170.89|6050.89|10
1656509550000|2022-06-29 13:32:30|6171.04|6051.04|6168.74|6048.74|6171.04|6051.04|6168.74|6048.74|10
1656509560000|2022-06-29 13:32:40|6169.1|6049.1|6168.5|6048.5|6169.1|6049.1|6168.14|6048.14|10
1656509570000|2022-06-29 13:32:50|6168.38|6048.38|6170.39|6050.39|6170.39|6050.39|6168.34|6048.34|10
1656509580000|2022-06-29 13:33:00|6170.7|6050.7|6169.53|6049.53|6170.7|6050.7|6168.65|6048.65|10
1656509590000|2022-06-29 13:33:10|6169.51|6049.51|6165.66|6045.66|6169.51|6049.51|6165.58|6045.58|10
1656509600000|2022-06-29 13:33:20|6164.63|6044.63|6161.06|6041.06|6164.63|6044.63|6161.06|6041.06|10
1656509610000|2022-06-29 13:33:30|6161.39|6041.39|6161.31|6041.31|6161.4|6041.4|6160.48|6040.48|10
1656509620000|2022-06-29 13:33:40|6160.91|6040.91|6162.11|6042.11|6162.11|6042.11|6160.91|6040.91|9
1656509630000|2022-06-29 13:33:50|6161.94|6041.94|6163.9|6043.9|6163.9|6043.9|6161.94|6041.94|10
1656509640000|2022-06-29 13:34:00|6163.98|6043.98|6163.95|6043.95|6164.26|6044.26|6163.85|6043.85|9
1656509650000|2022-06-29 13:34:10|6163.93|6043.93|6163.11|6043.11|6163.93|6043.93|6162.97|6042.97|10
1656509660000|2022-06-29 13:34:20|6162.29|6042.29|6162.34|6042.34|6162.58|6042.58|6161.91|6041.91|8
1656509670000|2022-06-29 13:34:30|6162.43|6042.43|6161.19|6041.19|6162.48|6042.48|6161.19|6041.19|10
1656509680000|2022-06-29 13:34:40|6161.04|6041.04|6160.85|6040.85|6161.04|6041.04|6160.35|6040.35|10
1656509690000|2022-06-29 13:34:50|6160.44|6040.44|6159.92|6039.92|6160.45|6040.45|6159.82|6039.82|10
1656509700000|2022-06-29 13:35:00|6159.78|6039.78|6157.69|6037.69|6159.83|6039.83|6157.69|6037.69|10
1656509710000|2022-06-29 13:35:10|6157.54|6037.54|6155.82|6035.82|6157.55|6037.55|6155.82|6035.82|9
1656509720000|2022-06-29 13:35:20|6155.97|6035.97|6156.22|6036.22|6156.35|6036.35|6155.62|6035.62|10
1656509730000|2022-06-29 13:35:30|6156.17|6036.17|6159.71|6039.71|6159.71|6039.71|6156.17|6036.17|10
1656509740000|2022-06-29 13:35:40|6159.98|6039.98|6161.05|6041.05|6161.29|6041.29|6159.98|6039.98|10
1656509750000|2022-06-29 13:35:50|6160.85|6040.85|6160.6|6040.6|6160.85|6040.85|6160.42|6040.42|8
1656509760000|2022-06-29 13:36:00|6160.76|6040.76|6160.44|6040.44|6160.93|6040.93|6160.44|6040.44|9
1656509770000|2022-06-29 13:36:10|6160.38|6040.38|6159.68|6039.68|6160.59|6040.59|6159.68|6039.68|10
1656509780000|2022-06-29 13:36:20|6159.61|6039.61|6159.73|6039.73|6159.89|6039.89|6159.28|6039.28|10
1656509790000|2022-06-29 13:36:30|6159.74|6039.74|6160.13|6040.13|6160.31|6040.31|6159.74|6039.74|10
1656509800000|2022-06-29 13:36:40|6160.1|6040.1|6159.64|6039.64|6160.1|6040.1|6159.53|6039.53|10
1656509810000|2022-06-29 13:36:50|6159.56|6039.56|6159.97|6039.97|6160.09|6040.09|6159.38|6039.38|10
1656509820000|2022-06-29 13:37:00|6159.8|6039.8|6159.63|6039.63|6160.07|6040.07|6159.33|6039.33|10
1656509830000|2022-06-29 13:37:10|6159.5|6039.5|6159.29|6039.29|6159.83|6039.83|6159.22|6039.22|10
1656509840000|2022-06-29 13:37:20|6159.27|6039.27|6158.41|6038.41|6159.41|6039.41|6158.41|6038.41|9
1656509850000|2022-06-29 13:37:30|6158.45|6038.45|6158.51|6038.51|6158.91|6038.91|6158.36|6038.36|10
1656509860000|2022-06-29 13:37:40|6158.63|6038.63|6159.35|6039.35|6159.35|6039.35|6158.61|6038.61|10
1656509870000|2022-06-29 13:37:50|6159.45|6039.45|6161.01|6041.01|6161.09|6041.09|6159.45|6039.45|10
1656509880000|2022-06-29 13:38:00|6161.27|6041.27|6164.85|6044.85|6164.85|6044.85|6161.27|6041.27|10
1656509890000|2022-06-29 13:38:10|6165.75|6045.75|6166.24|6046.24|6166.4|6046.4|6165.67|6045.67|10
1656509900000|2022-06-29 13:38:20|6166.53|6046.53|6166.07|6046.07|6166.73|6046.73|6165.99|6045.99|10
1656509910000|2022-06-29 13:38:30|6166.15|6046.15|6166.07|6046.07|6166.15|6046.15|6165.77|6045.77|10
1656509920000|2022-06-29 13:38:40|6166.17|6046.17|6166.24|6046.24|6166.3|6046.3|6165.76|6045.76|10
1656509930000|2022-06-29 13:38:50|6166.68|6046.68|6166.42|6046.42|6166.9|6046.9|6166.38|6046.38|10
1656509940000|2022-06-29 13:39:00|6166.28|6046.28|6165.99|6045.99|6166.28|6046.28|6165.97|6045.97|9
1656509950000|2022-06-29 13:39:10|6166.08|6046.08|6164.1|6044.1|6166.12|6046.12|6164.1|6044.1|10
1656509960000|2022-06-29 13:39:20|6164.17|6044.17|6163.07|6043.07|6164.19|6044.19|6162.79|6042.79|9
1656509970000|2022-06-29 13:39:30|6163.3|6043.3|6161.81|6041.81|6163.3|6043.3|6161.81|6041.81|10
1656509980000|2022-06-29 13:39:40|6161.76|6041.76|6160.1|6040.1|6161.8|6041.8|6160.1|6040.1|10
1656509990000|2022-06-29 13:39:50|6159.93|6039.93|6155.24|6035.24|6159.93|6039.93|6155.21|6035.21|10
1656510000000|2022-06-29 13:40:00|6155.2|6035.2|6150.19|6030.19|6155.2|6035.2|6150.19|6030.19|10
1656510010000|2022-06-29 13:40:10|6150.07|6030.07|6146.86|6026.86|6150.07|6030.07|6146.55|6026.55|10
1656510020000|2022-06-29 13:40:20|6146.84|6026.84|6147.3|6027.3|6147.3|6027.3|6146.84|6026.84|8
1656510030000|2022-06-29 13:40:30|6147.02|6027.02|6145.91|6025.91|6147.02|6027.02|6145.77|6025.77|9
1656510040000|2022-06-29 13:40:40|6146.65|6026.65|6145.87|6025.87|6147.01|6027.01|6145.87|6025.87|9
1656510050000|2022-06-29 13:40:50|6145.89|6025.89|6143.69|6023.69|6145.89|6025.89|6143.69|6023.69|9
1656510060000|2022-06-29 13:41:00|6143.55|6023.55|6138.1|6018.1|6143.65|6023.65|6138.1|6018.1|10
1656510070000|2022-06-29 13:41:10|6137.76|6017.76|6131.64|6011.64|6137.76|6017.76|6131.64|6011.64|10
1656510080000|2022-06-29 13:41:20|6131.72|6011.72|6130.91|6010.91|6131.72|6011.72|6130.64|6010.64|9
1656510090000|2022-06-29 13:41:30|6130.83|6010.83|6129.5|6009.5|6130.83|6010.83|6129.16|6009.16|10
1656510100000|2022-06-29 13:41:40|6129.33|6009.33|6124.74|6004.74|6129.33|6009.33|6124.74|6004.74|10
1656510110000|2022-06-29 13:41:50|6124.69|6004.69|6127.52|6007.52|6127.52|6007.52|6124.69|6004.69|10
1656510120000|2022-06-29 13:42:00|6127.34|6007.34|6130.12|6010.12|6130.19|6010.19|6127.34|6007.34|10
1656510130000|2022-06-29 13:42:10|6130.2|6010.2|6130.39|6010.39|6131.07|6011.07|6130.14|6010.14|10
1656510140000|2022-06-29 13:42:20|6130.48|6010.48|6130.56|6010.56|6131.46|6011.46|6130.48|6010.48|10
1656510150000|2022-06-29 13:42:30|6130.64|6010.64|6126.91|6006.91|6130.64|6010.64|6126.91|6006.91|9
1656510160000|2022-06-29 13:42:40|6126.55|6006.55|6125.96|6005.96|6126.78|6006.78|6125.74|6005.74|9
1656510170000|2022-06-29 13:42:50|6125.91|6005.91|6118.69|5998.69|6125.91|6005.91|6118.69|5998.69|10
1656510180000|2022-06-29 13:43:00|6118.21|5998.21|6114.09|5994.09|6118.21|5998.21|6114.09|5994.09|10
1656510190000|2022-06-29 13:43:10|6113.48|5993.48|6114.75|5994.75|6115.09|5995.09|6113.48|5993.48|10
1656510200000|2022-06-29 13:43:20|6115.16|5995.16|6113.82|5993.82|6115.16|5995.16|6113.82|5993.82|10
1656510210000|2022-06-29 13:43:30|6113.58|5993.58|6113.39|5993.39|6113.84|5993.84|6112.75|5992.75|10
1656510220000|2022-06-29 13:43:40|6113.1|5993.1|6112.07|5992.07|6113.25|5993.25|6111.98|5991.98|10
1656510230000|2022-06-29 13:43:50|6111.86|5991.86|6111.87|5991.87|6111.87|5991.87|6111.37|5991.37|8
1656510240000|2022-06-29 13:44:00|6112.29|5992.29|6111.66|5991.66|6112.29|5992.29|6111.22|5991.22|10
1656510250000|2022-06-29 13:44:10|6111.07|5991.07|6110.94|5990.94|6111.38|5991.38|6110.57|5990.57|10
1656510260000|2022-06-29 13:44:20|6110.97|5990.97|6107.41|5987.41|6110.97|5990.97|6107.41|5987.41|9
1656510270000|2022-06-29 13:44:30|6106.77|5986.77|6101.69|5981.69|6106.77|5986.77|6101.69|5981.69|10
1656510280000|2022-06-29 13:44:40|6101.49|5981.49|6100.07|5980.07|6101.49|5981.49|6099.43|5979.43|10
1656510290000|2022-06-29 13:44:50|6100.53|5980.53|6102.23|5982.23|6102.23|5982.23|6100.2|5980.2|9
1656510300000|2022-06-29 13:45:00|6102.06|5982.06|6100.66|5980.66|6102.06|5982.06|6100.66|5980.66|10
1656510310000|2022-06-29 13:45:10|6100.4|5980.4|6100.07|5980.07|6100.89|5980.89|6100.07|5980.07|10
1656510320000|2022-06-29 13:45:20|6099.31|5979.31|6096.55|5976.55|6099.31|5979.31|6096.55|5976.55|10
1656510330000|2022-06-29 13:45:30|6095.4|5975.4|6093.27|5973.27|6095.4|5975.4|6092.17|5972.17|10
1656510340000|2022-06-29 13:45:40|6093.17|5973.17|6092.54|5972.54|6093.23|5973.23|6092.5|5972.5|10
1656510350000|2022-06-29 13:45:50|6092.42|5972.42|6093.87|5973.87|6093.87|5973.87|6092.39|5972.39|10
1656510360000|2022-06-29 13:46:00|6093.89|5973.89|6097.04|5977.04|6097.1|5977.1|6093.89|5973.89|10
1656510370000|2022-06-29 13:46:10|6097.3|5977.3|6097.47|5977.47|6097.85|5977.85|6097.3|5977.3|10
1656510380000|2022-06-29 13:46:20|6097.26|5977.26|6097.59|5977.59|6097.73|5977.73|6097.26|5977.26|9
1656510390000|2022-06-29 13:46:30|6097.8|5977.8|6099.59|5979.59|6099.76|5979.76|6097.8|5977.8|10
1656510400000|2022-06-29 13:46:40|6099.56|5979.56|6100.56|5980.56|6100.56|5980.56|6099.56|5979.56|9
1656510410000|2022-06-29 13:46:50|6101.14|5981.14|6104.22|5984.22|6104.22|5984.22|6101.14|5981.14|10
1656510420000|2022-06-29 13:47:00|6104.13|5984.13|6105.53|5985.53|6105.53|5985.53|6104.13|5984.13|10
1656510430000|2022-06-29 13:47:10|6105.93|5985.93|6112.64|5992.64|6112.64|5992.64|6105.93|5985.93|10
1656510440000|2022-06-29 13:47:20|6112.74|5992.74|6118.39|5998.39|6118.39|5998.39|6112.72|5992.72|10
1656510450000|2022-06-29 13:47:30|6118.64|5998.64|6119.69|5999.69|6119.69|5999.69|6118.64|5998.64|9
1656510460000|2022-06-29 13:47:40|6120.23|6000.23|6120.99|6000.99|6121.09|6001.09|6120.23|6000.23|10
1656510470000|2022-06-29 13:47:50|6121.41|6001.41|6122.52|6002.52|6122.73|6002.73|6121.39|6001.39|10
1656510480000|2022-06-29 13:48:00|6122.34|6002.34|6120.66|6000.66|6122.34|6002.34|6120.66|6000.66|10
1656510490000|2022-06-29 13:48:10|6120.65|6000.65|6117.74|5997.74|6120.65|6000.65|6117.74|5997.74|10
1656510500000|2022-06-29 13:48:20|6117.61|5997.61|6117.17|5997.17|6117.85|5997.85|6116.97|5996.97|10
1656510510000|2022-06-29 13:48:30|6117.16|5997.16|6116.07|5996.07|6117.16|5997.16|6115.97|5995.97|10
1656510520000|2022-06-29 13:48:40|6116.15|5996.15|6115.36|5995.36|6116.15|5996.15|6115.36|5995.36|10
1656510530000|2022-06-29 13:48:50|6115.4|5995.4|6114.73|5994.73|6115.6|5995.6|6114.61|5994.61|10
1656510540000|2022-06-29 13:49:00|6114.81|5994.81|6115.72|5995.72|6115.72|5995.72|6114.08|5994.08|10
1656510550000|2022-06-29 13:49:10|6115.75|5995.75|6116.33|5996.33|6116.38|5996.38|6115.74|5995.74|10
1656510560000|2022-06-29 13:49:20|6116.22|5996.22|6116.83|5996.83|6116.85|5996.85|6115.98|5995.98|10
1656510570000|2022-06-29 13:49:30|6116.65|5996.65|6119.17|5999.17|6119.17|5999.17|6116.65|5996.65|10
1656510580000|2022-06-29 13:49:40|6119.47|5999.47|6121.07|6001.07|6121.07|6001.07|6119.47|5999.47|10
1656510590000|2022-06-29 13:49:50|6120.99|6000.99|6126.51|6006.51|6126.51|6006.51|6120.99|6000.99|10
1656510600000|2022-06-29 13:50:00|6126.86|6006.86|6128.17|6008.17|6128.45|6008.45|6126.86|6006.86|10
1656510610000|2022-06-29 13:50:10|6127.87|6007.87|6127.33|6007.33|6127.96|6007.96|6127.19|6007.19|10
1656510620000|2022-06-29 13:50:20|6127.34|6007.34|6127.94|6007.94|6127.95|6007.95|6127.34|6007.34|10
1656510630000|2022-06-29 13:50:30|6128.2|6008.2|6132.39|6012.39|6132.39|6012.39|6128.2|6008.2|10
1656510640000|2022-06-29 13:50:40|6133.26|6013.26|6135.04|6015.04|6135.04|6015.04|6132.91|6012.91|10
1656510650000|2022-06-29 13:50:50|6134.65|6014.65|6139.03|6019.03|6139.03|6019.03|6134.65|6014.65|10
1656510660000|2022-06-29 13:51:00|6139.12|6019.12|6144.74|6024.74|6144.74|6024.74|6139.06|6019.06|10
1656510670000|2022-06-29 13:51:10|6144.13|6024.13|6147.59|6027.59|6147.59|6027.59|6144.13|6024.13|10
1656510680000|2022-06-29 13:51:20|6148.05|6028.05|6147.87|6027.87|6148.29|6028.29|6147.83|6027.83|9
1656510690000|2022-06-29 13:51:30|6147.96|6027.96|6150.94|6030.94|6150.94|6030.94|6147.96|6027.96|9
1656510700000|2022-06-29 13:51:40|6150.96|6030.96|6158.17|6038.17|6158.17|6038.17|6150.96|6030.96|10
1656510710000|2022-06-29 13:51:50|6158.09|6038.09|6162.59|6042.59|6162.59|6042.59|6158.09|6038.09|10
1656510720000|2022-06-29 13:52:00|6162.73|6042.73|6166|6046|6166.03|6046.03|6162.73|6042.73|9
1656510730000|2022-06-29 13:52:10|6166.14|6046.14|6172.42|6052.42|6172.96|6052.96|6166.14|6046.14|10
1656510740000|2022-06-29 13:52:20|6172.65|6052.65|6170.54|6050.54|6172.65|6052.65|6169.78|6049.78|10
1656510750000|2022-06-29 13:52:30|6169.72|6049.72|6172.6|6052.6|6172.6|6052.6|6168.91|6048.91|10
1656510760000|2022-06-29 13:52:40|6173.19|6053.19|6174.81|6054.81|6174.82|6054.82|6173.19|6053.19|10
1656510770000|2022-06-29 13:52:50|6174.54|6054.54|6175.39|6055.39|6175.39|6055.39|6174.54|6054.54|10
1656510780000|2022-06-29 13:53:00|6175.61|6055.61|6177.27|6057.27|6177.85|6057.85|6175.61|6055.61|10
1656510790000|2022-06-29 13:53:10|6176.95|6056.95|6175.05|6055.05|6176.95|6056.95|6174.93|6054.93|9
1656510800000|2022-06-29 13:53:20|6174.96|6054.96|6176.46|6056.46|6176.5|6056.5|6174.9|6054.9|10
1656510810000|2022-06-29 13:53:30|6176.51|6056.51|6179.78|6059.78|6179.78|6059.78|6176.51|6056.51|10
1656510820000|2022-06-29 13:53:40|6179.92|6059.92|6184.21|6064.21|6184.21|6064.21|6179.92|6059.92|10
1656510830000|2022-06-29 13:53:50|6184.89|6064.89|6187.69|6067.69|6187.92|6067.92|6184.84|6064.84|10
1656510840000|2022-06-29 13:54:00|6188.25|6068.25|6186|6066|6188.3|6068.3|6186|6066|10
1656510850000|2022-06-29 13:54:10|6185.58|6065.58|6182.74|6062.74|6185.58|6065.58|6182.74|6062.74|10
1656510860000|2022-06-29 13:54:20|6182.69|6062.69|6181.05|6061.05|6183.24|6063.24|6181.05|6061.05|10
1656510870000|2022-06-29 13:54:30|6181.2|6061.2|6180.36|6060.36|6181.29|6061.29|6180.24|6060.24|10
1656510880000|2022-06-29 13:54:40|6180.24|6060.24|6181.3|6061.3|6181.3|6061.3|6180.24|6060.24|9
1656510890000|2022-06-29 13:54:50|6181.38|6061.38|6181.67|6061.67|6181.95|6061.95|6181.38|6061.38|10
1656510900000|2022-06-29 13:55:00|6181.32|6061.32|6180.74|6060.74|6181.59|6061.59|6180.56|6060.56|10
1656510910000|2022-06-29 13:55:10|6180.6|6060.6|6179.69|6059.69|6180.69|6060.69|6179.69|6059.69|10
1656510920000|2022-06-29 13:55:20|6179.95|6059.95|6179.29|6059.29|6180.4|6060.4|6179.29|6059.29|10
1656510930000|2022-06-29 13:55:30|6179.28|6059.28|6177.98|6057.98|6179.39|6059.39|6177.79|6057.79|10
1656510940000|2022-06-29 13:55:40|6178.01|6058.01|6176.01|6056.01|6178.01|6058.01|6176.01|6056.01|10
1656510950000|2022-06-29 13:55:50|6175.69|6055.69|6174.88|6054.88|6175.69|6055.69|6174.61|6054.61|10
1656510960000|2022-06-29 13:56:00|6174.92|6054.92|6173.94|6053.94|6174.92|6054.92|6173.94|6053.94|10
1656510970000|2022-06-29 13:56:10|6173.76|6053.76|6173.12|6053.12|6173.82|6053.82|6173.12|6053.12|10
1656510980000|2022-06-29 13:56:20|6173.28|6053.28|6172.12|6052.12|6173.28|6053.28|6172.12|6052.12|10
1656510990000|2022-06-29 13:56:30|6172.29|6052.29|6171.29|6051.29|6172.29|6052.29|6171.29|6051.29|10
1656511000000|2022-06-29 13:56:40|6171.13|6051.13|6170.46|6050.46|6171.26|6051.26|6170.24|6050.24|10
1656511010000|2022-06-29 13:56:50|6170.29|6050.29|6170.79|6050.79|6170.79|6050.79|6169.87|6049.87|10
1656511020000|2022-06-29 13:57:00|6170.35|6050.35|6171.56|6051.56|6171.96|6051.96|6170.34|6050.34|10
1656511030000|2022-06-29 13:57:10|6171.44|6051.44|6174.87|6054.87|6174.87|6054.87|6171.29|6051.29|10
1656511040000|2022-06-29 13:57:20|6175.42|6055.42|6175.68|6055.68|6175.68|6055.68|6175.41|6055.41|10
1656511050000|2022-06-29 13:57:30|6175.82|6055.82|6176.43|6056.43|6176.43|6056.43|6175.82|6055.82|10
1656511060000|2022-06-29 13:57:40|6176.59|6056.59|6177.19|6057.19|6177.43|6057.43|6176.59|6056.59|9
1656511070000|2022-06-29 13:57:50|6177.01|6057.01|6177.56|6057.56|6177.56|6057.56|6176.7|6056.7|10
1656511080000|2022-06-29 13:58:00|6177.31|6057.31|6177.17|6057.17|6177.8|6057.8|6177.17|6057.17|10
1656511090000|2022-06-29 13:58:10|6177.1|6057.1|6177.32|6057.32|6177.49|6057.49|6177.07|6057.07|10
1656511100000|2022-06-29 13:58:20|6177.23|6057.23|6176.33|6056.33|6177.23|6057.23|6175.78|6055.78|10
1656511110000|2022-06-29 13:58:30|6176.29|6056.29|6175.15|6055.15|6176.29|6056.29|6175.1|6055.1|9
1656511120000|2022-06-29 13:58:40|6174.97|6054.97|6173.98|6053.98|6174.97|6054.97|6173.87|6053.87|10
1656511130000|2022-06-29 13:58:50|6173.87|6053.87|6173.59|6053.59|6173.97|6053.97|6173.56|6053.56|9
1656511140000|2022-06-29 13:59:00|6173.36|6053.36|6172.54|6052.54|6173.36|6053.36|6172.46|6052.46|10
1656511150000|2022-06-29 13:59:10|6172.39|6052.39|6172.86|6052.86|6173.39|6053.39|6172.39|6052.39|9
1656511160000|2022-06-29 13:59:20|6173.28|6053.28|6174.23|6054.23|6174.23|6054.23|6173.26|6053.26|10
1656511170000|2022-06-29 13:59:30|6174.6|6054.6|6174.45|6054.45|6175.28|6055.28|6174.45|6054.45|10
1656511180000|2022-06-29 13:59:40|6174.36|6054.36|6174.86|6054.86|6174.86|6054.86|6174.33|6054.33|10
1656511190000|2022-06-29 13:59:50|6174.97|6054.97|6175.7|6055.7|6175.82|6055.82|6174.97|6054.97|10
1656511200000|2022-06-29 14:00:00|6175.78|6055.78|6175.46|6055.46|6175.92|6055.92|6175.46|6055.46|10
1656511210000|2022-06-29 14:00:10|6174.94|6054.94|6174.51|6054.51|6175.36|6055.36|6174.47|6054.47|10
1656511220000|2022-06-29 14:00:20|6173.79|6053.79|6173.39|6053.39|6173.83|6053.83|6173.33|6053.33|10
1656511230000|2022-06-29 14:00:30|6173.12|6053.12|6173.31|6053.31|6173.61|6053.61|6172.92|6052.92|10
1656511240000|2022-06-29 14:00:40|6173.01|6053.01|6175.19|6055.19|6175.19|6055.19|6173.01|6053.01|10
1656511250000|2022-06-29 14:00:50|6175.03|6055.03|6175.12|6055.12|6175.12|6055.12|6174.67|6054.67|10
1656511260000|2022-06-29 14:01:00|6174.97|6054.97|6174.45|6054.45|6175.04|6055.04|6174.45|6054.45|9
1656511270000|2022-06-29 14:01:10|6174.5|6054.5|6175.31|6055.31|6175.65|6055.65|6174.5|6054.5|9
1656511280000|2022-06-29 14:01:20|6175.33|6055.33|6176.14|6056.14|6176.14|6056.14|6175.33|6055.33|10
1656511290000|2022-06-29 14:01:30|6176.31|6056.31|6176.65|6056.65|6176.65|6056.65|6176.06|6056.06|10
1656511300000|2022-06-29 14:01:40|6177.43|6057.43|6178.47|6058.47|6178.55|6058.55|6177.15|6057.15|10
1656511310000|2022-06-29 14:01:50|6178.46|6058.46|6180.27|6060.27|6180.3|6060.3|6178.45|6058.45|10
1656511320000|2022-06-29 14:02:00|6180.22|6060.22|6182.04|6062.04|6182.04|6062.04|6180.22|6060.22|9
1656511330000|2022-06-29 14:02:10|6181.99|6061.99|6185.64|6065.64|6185.64|6065.64|6181.99|6061.99|10
1656511340000|2022-06-29 14:02:20|6185.66|6065.66|6187.85|6067.85|6187.9|6067.9|6185.66|6065.66|10
1656511350000|2022-06-29 14:02:30|6188.28|6068.28|6191.14|6071.14|6191.14|6071.14|6188.28|6068.28|10
1656511360000|2022-06-29 14:02:40|6191.24|6071.24|6195.23|6075.23|6195.23|6075.23|6191.24|6071.24|10
1656511370000|2022-06-29 14:02:50|6195.85|6075.85|6198.11|6078.11|6198.11|6078.11|6195.85|6075.85|10
1656511380000|2022-06-29 14:03:00|6198.92|6078.92|6201.01|6081.01|6201.02|6081.02|6198.92|6078.92|10
1656511390000|2022-06-29 14:03:10|6201.08|6081.08|6201.7|6081.7|6201.7|6081.7|6200.93|6080.93|10
1656511400000|2022-06-29 14:03:20|6201.97|6081.97|6199.4|6079.4|6201.97|6081.97|6199.4|6079.4|10
1656511410000|2022-06-29 14:03:30|6199.45|6079.45|6198.93|6078.93|6199.45|6079.45|6198.64|6078.64|10
1656511420000|2022-06-29 14:03:40|6199.01|6079.01|6201.23|6081.23|6201.23|6081.23|6199.01|6079.01|10
1656511430000|2022-06-29 14:03:50|6200.8|6080.8|6200.87|6080.87|6201.26|6081.26|6200.68|6080.68|10
1656511440000|2022-06-29 14:04:00|6200.61|6080.61|6199.54|6079.54|6200.82|6080.82|6199.54|6079.54|10
1656511450000|2022-06-29 14:04:10|6199.65|6079.65|6196.23|6076.23|6199.65|6079.65|6196.23|6076.23|10
1656511460000|2022-06-29 14:04:20|6195.17|6075.17|6193.04|6073.04|6195.17|6075.17|6193.04|6073.04|9
1656511470000|2022-06-29 14:04:30|6192.77|6072.77|6192.7|6072.7|6193.17|6073.17|6192.7|6072.7|9
1656511480000|2022-06-29 14:04:40|6192.76|6072.76|6193.16|6073.16|6193.19|6073.19|6192.75|6072.75|10
1656511490000|2022-06-29 14:04:50|6193.53|6073.53|6195.09|6075.09|6195.19|6075.19|6193.4|6073.4|10
1656511500000|2022-06-29 14:05:00|6195.61|6075.61|6195.67|6075.67|6196.52|6076.52|6195.61|6075.61|10
1656511510000|2022-06-29 14:05:10|6195.45|6075.45|6192.8|6072.8|6195.56|6075.56|6192.8|6072.8|10
1656511520000|2022-06-29 14:05:20|6192.59|6072.59|6192.91|6072.91|6192.91|6072.91|6192.5|6072.5|10
1656511530000|2022-06-29 14:05:30|6192.78|6072.78|6192.78|6072.78|6192.8|6072.8|6192.63|6072.63|10
1656511540000|2022-06-29 14:05:40|6192.72|6072.72|6189.91|6069.91|6192.72|6072.72|6189.91|6069.91|10
1656511550000|2022-06-29 14:05:50|6189.84|6069.84|6191.51|6071.51|6191.51|6071.51|6189.4|6069.4|10
1656511560000|2022-06-29 14:06:00|6191.48|6071.48|6194.26|6074.26|6194.27|6074.27|6191.4|6071.4|9
1656511570000|2022-06-29 14:06:10|6194.68|6074.68|6197.39|6077.39|6197.58|6077.58|6194.58|6074.58|10
1656511580000|2022-06-29 14:06:20|6197.56|6077.56|6198.14|6078.14|6198.22|6078.22|6197.56|6077.56|10
1656511590000|2022-06-29 14:06:30|6198.43|6078.43|6197.87|6077.87|6198.43|6078.43|6197.82|6077.82|10
1656511600000|2022-06-29 14:06:40|6197.59|6077.59|6197.05|6077.05|6197.59|6077.59|6196.81|6076.81|10
1656511610000|2022-06-29 14:06:50|6197.26|6077.26|6197.67|6077.67|6197.68|6077.68|6196.89|6076.89|10
1656511620000|2022-06-29 14:07:00|6197.78|6077.78|6196.99|6076.99|6197.78|6077.78|6196.99|6076.99|10
1656511630000|2022-06-29 14:07:10|6196.89|6076.89|6196.99|6076.99|6196.99|6076.99|6196.65|6076.65|9
1656511640000|2022-06-29 14:07:20|6196.68|6076.68|6197.05|6077.05|6197.05|6077.05|6196.56|6076.56|10
1656511650000|2022-06-29 14:07:30|6197.18|6077.18|6198.01|6078.01|6198.01|6078.01|6197.18|6077.18|10
1656511660000|2022-06-29 14:07:40|6197.97|6077.97|6198.48|6078.48|6198.5|6078.5|6197.97|6077.97|10
1656511670000|2022-06-29 14:07:50|6198.03|6078.03|6198.55|6078.55|6199|6079|6198.03|6078.03|10
1656511680000|2022-06-29 14:08:00|6198.47|6078.47|6199.23|6079.23|6199.42|6079.42|6198.47|6078.47|10
1656511690000|2022-06-29 14:08:10|6199.51|6079.51|6202.07|6082.07|6202.07|6082.07|6199.51|6079.51|10
1656511700000|2022-06-29 14:08:20|6202.45|6082.45|6207.41|6087.41|6207.41|6087.41|6202.45|6082.45|10
1656511710000|2022-06-29 14:08:30|6208.2|6088.2|6209.41|6089.41|6209.41|6089.41|6208.2|6088.2|10
1656511720000|2022-06-29 14:08:40|6210.54|6090.54|6211.62|6091.62|6211.62|6091.62|6210.54|6090.54|10
1656511730000|2022-06-29 14:08:50|6211.9|6091.9|6213.91|6093.91|6213.91|6093.91|6211.9|6091.9|10
1656511740000|2022-06-29 14:09:00|6213.94|6093.94|6214.87|6094.87|6214.87|6094.87|6213.94|6093.94|10
1656511750000|2022-06-29 14:09:10|6214.15|6094.15|6213.61|6093.61|6214.52|6094.52|6213.56|6093.56|10
1656511760000|2022-06-29 14:09:20|6213.69|6093.69|6213.51|6093.51|6213.78|6093.78|6213.08|6093.08|10
1656511770000|2022-06-29 14:09:30|6213.46|6093.46|6213.05|6093.05|6213.54|6093.54|6212.99|6092.99|10
1656511780000|2022-06-29 14:09:40|6213.32|6093.32|6213.96|6093.96|6214.34|6094.34|6213.29|6093.29|10
1656511790000|2022-06-29 14:09:50|6214.04|6094.04|6214.46|6094.46|6214.68|6094.68|6214.04|6094.04|10
1656511800000|2022-06-29 14:10:00|6214.31|6094.31|6214.99|6094.99|6214.99|6094.99|6214.3|6094.3|10
1656511810000|2022-06-29 14:10:10|6214.88|6094.88|6217.21|6097.21|6217.21|6097.21|6214.56|6094.56|10
1656511820000|2022-06-29 14:10:20|6217.33|6097.33|6219.26|6099.26|6219.26|6099.26|6217.33|6097.33|9
1656511830000|2022-06-29 14:10:30|6219.35|6099.35|6220.21|6100.21|6220.21|6100.21|6219.15|6099.15|10
1656511840000|2022-06-29 14:10:40|6220.68|6100.68|6222.16|6102.16|6222.58|6102.58|6220.68|6100.68|10
1656511850000|2022-06-29 14:10:50|6222.54|6102.54|6222.24|6102.24|6222.54|6102.54|6221.74|6101.74|10
1656511860000|2022-06-29 14:11:00|6222.13|6102.13|6222.09|6102.09|6222.66|6102.66|6222.09|6102.09|9
1656511870000|2022-06-29 14:11:10|6221.54|6101.54|6221.67|6101.67|6221.95|6101.95|6221.54|6101.54|10
1656511880000|2022-06-29 14:11:20|6221.9|6101.9|6222.02|6102.02|6222.11|6102.11|6221.87|6101.87|9
1656511890000|2022-06-29 14:11:30|6221.89|6101.89|6222.62|6102.62|6222.62|6102.62|6221.75|6101.75|9
1656511900000|2022-06-29 14:11:40|6222.53|6102.53|6223.93|6103.93|6223.93|6103.93|6222.53|6102.53|10
1656511910000|2022-06-29 14:11:50|6224.48|6104.48|6226.19|6106.19|6226.19|6106.19|6224.06|6104.06|9
1656511920000|2022-06-29 14:12:00|6226.22|6106.22|6227.65|6107.65|6227.75|6107.75|6226.22|6106.22|10
1656511930000|2022-06-29 14:12:10|6227.97|6107.97|6228.53|6108.53|6228.53|6108.53|6227.97|6107.97|10
1656511940000|2022-06-29 14:12:20|6228.03|6108.03|6227.69|6107.69|6228.03|6108.03|6227.62|6107.62|10
1656511950000|2022-06-29 14:12:30|6227.8|6107.8|6227.63|6107.63|6227.87|6107.87|6227.62|6107.62|9
1656511960000|2022-06-29 14:12:40|6227.7|6107.7|6227.95|6107.95|6227.95|6107.95|6227.47|6107.47|10
1656511970000|2022-06-29 14:12:50|6227.96|6107.96|6230.71|6110.71|6230.97|6110.97|6227.96|6107.96|9
1656511980000|2022-06-29 14:13:00|6230.88|6110.88|6230.53|6110.53|6231|6111|6230.5|6110.5|10
1656511990000|2022-06-29 14:13:10|6230.74|6110.74|6225.91|6105.91|6230.74|6110.74|6225.91|6105.91|10
1656512000000|2022-06-29 14:13:20|6224.26|6104.26|6221.41|6101.41|6224.26|6104.26|6221.41|6101.41|10
1656512010000|2022-06-29 14:13:30|6221.36|6101.36|6219.59|6099.59|6221.36|6101.36|6219.4|6099.4|10
1656512020000|2022-06-29 14:13:40|6219.07|6099.07|6218.7|6098.7|6219.1|6099.1|6218.67|6098.67|10
1656512030000|2022-06-29 14:13:50|6218.46|6098.46|6219.13|6099.13|6219.13|6099.13|6218.46|6098.46|10
1656512040000|2022-06-29 14:14:00|6219.19|6099.19|6218.37|6098.37|6219.19|6099.19|6218.37|6098.37|10
1656512050000|2022-06-29 14:14:10|6218.35|6098.35|6217.41|6097.41|6218.53|6098.53|6217.15|6097.15|10
1656512060000|2022-06-29 14:14:20|6217.56|6097.56|6217.94|6097.94|6217.94|6097.94|6217.46|6097.46|10
1656512070000|2022-06-29 14:14:30|6217.76|6097.76|6217.55|6097.55|6217.77|6097.77|6217.28|6097.28|10
1656512080000|2022-06-29 14:14:40|6217.45|6097.45|6216.8|6096.8|6217.84|6097.84|6216.8|6096.8|9
1656512090000|2022-06-29 14:14:50|6216.38|6096.38|6214.82|6094.82|6216.38|6096.38|6214.82|6094.82|10
1656512100000|2022-06-29 14:15:00|6214.31|6094.31|6212.82|6092.82|6214.51|6094.51|6212.44|6092.44|10
1656512110000|2022-06-29 14:15:10|6212.99|6092.99|6214.27|6094.27|6214.27|6094.27|6212.92|6092.92|10
1656512120000|2022-06-29 14:15:20|6214.24|6094.24|6214.7|6094.7|6214.7|6094.7|6213.89|6093.89|10
1656512130000|2022-06-29 14:15:30|6214.54|6094.54|6215.59|6095.59|6215.59|6095.59|6214.54|6094.54|10
1656512140000|2022-06-29 14:15:40|6215.76|6095.76|6216.58|6096.58|6216.58|6096.58|6215.68|6095.68|10
1656512150000|2022-06-29 14:15:50|6216.26|6096.26|6216.09|6096.09|6216.47|6096.47|6215.96|6095.96|10
1656512160000|2022-06-29 14:16:00|6215.96|6095.96|6215.41|6095.41|6216.03|6096.03|6215.41|6095.41|10
1656512170000|2022-06-29 14:16:10|6215.28|6095.28|6214.07|6094.07|6215.28|6095.28|6214.07|6094.07|10
1656512180000|2022-06-29 14:16:20|6213.06|6093.06|6211.21|6091.21|6213.09|6093.09|6211.21|6091.21|9
1656512190000|2022-06-29 14:16:30|6210.63|6090.63|6207.74|6087.74|6210.63|6090.63|6207.61|6087.61|10
1656512200000|2022-06-29 14:16:40|6207.67|6087.67|6204.68|6084.68|6207.67|6087.67|6204.68|6084.68|10
1656512210000|2022-06-29 14:16:50|6204.25|6084.25|6201.47|6081.47|6204.25|6084.25|6201.31|6081.31|10
1656512220000|2022-06-29 14:17:00|6201.34|6081.34|6200.85|6080.85|6201.34|6081.34|6200.79|6080.79|9
1656512230000|2022-06-29 14:17:10|6200.95|6080.95|6201.69|6081.69|6201.69|6081.69|6200.8|6080.8|10
1656512240000|2022-06-29 14:17:20|6201.47|6081.47|6201.94|6081.94|6202.03|6082.03|6201.28|6081.28|10
1656512250000|2022-06-29 14:17:30|6201.91|6081.91|6200.08|6080.08|6201.97|6081.97|6199.9|6079.9|10
1656512260000|2022-06-29 14:17:40|6199.72|6079.72|6199.95|6079.95|6200.58|6080.58|6199.72|6079.72|10
1656512270000|2022-06-29 14:17:50|6199.8|6079.8|6199.1|6079.1|6199.93|6079.93|6199.1|6079.1|9
1656512280000|2022-06-29 14:18:00|6198.89|6078.89|6198.42|6078.42|6198.97|6078.97|6198.42|6078.42|10
1656512290000|2022-06-29 14:18:10|6198|6078|6195.56|6075.56|6198|6078|6195.56|6075.56|10
1656512300000|2022-06-29 14:18:20|6195.4|6075.4|6194.21|6074.21|6195.61|6075.61|6194.21|6074.21|10
1656512310000|2022-06-29 14:18:30|6194.54|6074.54|6193.73|6073.73|6194.54|6074.54|6193.61|6073.61|9
1656512320000|2022-06-29 14:18:40|6193.46|6073.46|6190.89|6070.89|6193.5|6073.5|6190.89|6070.89|10
1656512330000|2022-06-29 14:18:50|6190.72|6070.72|6190.01|6070.01|6190.75|6070.75|6190.01|6070.01|10
1656512340000|2022-06-29 14:19:00|6190.29|6070.29|6190.89|6070.89|6190.99|6070.99|6190.15|6070.15|10
1656512350000|2022-06-29 14:19:10|6190.41|6070.41|6188.5|6068.5|6190.41|6070.41|6188.5|6068.5|10
1656512360000|2022-06-29 14:19:20|6188.36|6068.36|6186.32|6066.32|6188.36|6068.36|6186.1|6066.1|9
1656512370000|2022-06-29 14:19:30|6186.34|6066.34|6185.03|6065.03|6186.35|6066.35|6185.03|6065.03|10
1656512380000|2022-06-29 14:19:40|6184.83|6064.83|6184.34|6064.34|6184.83|6064.83|6184.34|6064.34|10
1656512390000|2022-06-29 14:19:50|6184.35|6064.35|6183.28|6063.28|6184.35|6064.35|6183.28|6063.28|10
1656512400000|2022-06-29 14:20:00|6183.38|6063.38|6183.44|6063.44|6183.56|6063.56|6183.03|6063.03|10
1656512410000|2022-06-29 14:20:10|6183.78|6063.78|6187.78|6067.78|6187.78|6067.78|6183.78|6063.78|10
1656512420000|2022-06-29 14:20:20|6187.69|6067.69|6188.61|6068.61|6189.47|6069.47|6187.69|6067.69|10
1656512430000|2022-06-29 14:20:30|6189.7|6069.7|6189.08|6069.08|6189.7|6069.7|6188.91|6068.91|10
1656512440000|2022-06-29 14:20:40|6190.2|6070.2|6188.51|6068.51|6190.9|6070.9|6188.51|6068.51|10
1656512450000|2022-06-29 14:20:50|6188.49|6068.49|6187.24|6067.24|6188.49|6068.49|6187.24|6067.24|10
1656512460000|2022-06-29 14:21:00|6187.06|6067.06|6182.96|6062.96|6187.06|6067.06|6182.96|6062.96|10
1656512470000|2022-06-29 14:21:10|6183.24|6063.24|6182.54|6062.54|6183.24|6063.24|6182.35|6062.35|10
1656512480000|2022-06-29 14:21:20|6182.7|6062.7|6181.89|6061.89|6182.7|6062.7|6181.86|6061.86|10
1656512490000|2022-06-29 14:21:30|6182|6062|6182.5|6062.5|6182.5|6062.5|6181.92|6061.92|10
1656512500000|2022-06-29 14:21:40|6182.88|6062.88|6184.49|6064.49|6184.49|6064.49|6182.8|6062.8|10
1656512510000|2022-06-29 14:21:50|6184.24|6064.24|6186.49|6066.49|6186.49|6066.49|6184.24|6064.24|10
1656512520000|2022-06-29 14:22:00|6186.44|6066.44|6186.59|6066.59|6186.98|6066.98|6186.38|6066.38|10
1656512530000|2022-06-29 14:22:10|6186.26|6066.26|6186.2|6066.2|6186.29|6066.29|6186.08|6066.08|10
1656512540000|2022-06-29 14:22:20|6186.42|6066.42|6186.4|6066.4|6186.42|6066.42|6186.12|6066.12|9
1656512550000|2022-06-29 14:22:30|6186.48|6066.48|6186.37|6066.37|6186.59|6066.59|6186.21|6066.21|10
1656512560000|2022-06-29 14:22:40|6186.57|6066.57|6185.52|6065.52|6186.57|6066.57|6185.52|6065.52|9
1656512570000|2022-06-29 14:22:50|6185.77|6065.77|6184.93|6064.93|6185.77|6065.77|6184.93|6064.93|10
1656512580000|2022-06-29 14:23:00|6185.05|6065.05|6183.17|6063.17|6185.05|6065.05|6183.17|6063.17|10
1656512590000|2022-06-29 14:23:10|6182.96|6062.96|6183.09|6063.09|6183.09|6063.09|6182.56|6062.56|10
1656512600000|2022-06-29 14:23:20|6182.95|6062.95|6182.73|6062.73|6183.4|6063.4|6182.55|6062.55|10
1656512610000|2022-06-29 14:23:30|6182.75|6062.75|6182.35|6062.35|6183.02|6063.02|6182.35|6062.35|10
1656512620000|2022-06-29 14:23:40|6182.51|6062.51|6181.63|6061.63|6182.51|6062.51|6181.63|6061.63|10
1656512630000|2022-06-29 14:23:50|6181.38|6061.38|6181.02|6061.02|6181.38|6061.38|6181.02|6061.02|10
1656512640000|2022-06-29 14:24:00|6180.83|6060.83|6180.51|6060.51|6180.94|6060.94|6180.42|6060.42|9
1656512650000|2022-06-29 14:24:10|6180.48|6060.48|6180.42|6060.42|6180.48|6060.48|6179.69|6059.69|10
1656512660000|2022-06-29 14:24:20|6180.48|6060.48|6180.8|6060.8|6180.8|6060.8|6180.36|6060.36|10
1656512670000|2022-06-29 14:24:30|6181.05|6061.05|6182.38|6062.38|6182.5|6062.5|6181.05|6061.05|10
1656512680000|2022-06-29 14:24:40|6182.49|6062.49|6181.14|6061.14|6182.49|6062.49|6181.07|6061.07|10
1656512690000|2022-06-29 14:24:50|6181.17|6061.17|6181.84|6061.84|6181.9|6061.9|6180.79|6060.79|10
1656512700000|2022-06-29 14:25:00|6182.04|6062.04|6182.5|6062.5|6182.5|6062.5|6181.78|6061.78|10
1656512710000|2022-06-29 14:25:10|6182.47|6062.47|6187.68|6067.68|6187.68|6067.68|6182.47|6062.47|10
1656512720000|2022-06-29 14:25:20|6187.77|6067.77|6190.5|6070.5|6190.5|6070.5|6187.77|6067.77|10
1656512730000|2022-06-29 14:25:30|6191.16|6071.16|6193.97|6073.97|6193.97|6073.97|6191.16|6071.16|10
1656512740000|2022-06-29 14:25:40|6193.86|6073.86|6194.74|6074.74|6194.74|6074.74|6193.86|6073.86|9
1656512750000|2022-06-29 14:25:50|6194.88|6074.88|6197.84|6077.84|6197.84|6077.84|6194.79|6074.79|10
1656512760000|2022-06-29 14:26:00|6197.98|6077.98|6199.2|6079.2|6199.3|6079.3|6197.98|6077.98|10
1656512770000|2022-06-29 14:26:10|6198.87|6078.87|6200.7|6080.7|6201.1|6081.1|6198.87|6078.87|10
1656512780000|2022-06-29 14:26:20|6200.53|6080.53|6199.54|6079.54|6200.74|6080.74|6199.54|6079.54|8
1656512790000|2022-06-29 14:26:30|6199.14|6079.14|6197.43|6077.43|6199.14|6079.14|6197.43|6077.43|10
1656512800000|2022-06-29 14:26:40|6197.39|6077.39|6196.36|6076.36|6197.81|6077.81|6196.36|6076.36|10
1656512810000|2022-06-29 14:26:50|6196.24|6076.24|6196.36|6076.36|6196.42|6076.42|6196.12|6076.12|10
1656512820000|2022-06-29 14:27:00|6196.07|6076.07|6196.45|6076.45|6196.66|6076.66|6196.07|6076.07|10
1656512830000|2022-06-29 14:27:10|6196.76|6076.76|6196.88|6076.88|6196.95|6076.95|6196.74|6076.74|10
1656512840000|2022-06-29 14:27:20|6196.71|6076.71|6197.14|6077.14|6197.14|6077.14|6196.43|6076.43|10
1656512850000|2022-06-29 14:27:30|6197.06|6077.06|6197.05|6077.05|6197.22|6077.22|6196.92|6076.92|9
1656512860000|2022-06-29 14:27:40|6197.07|6077.07|6197.48|6077.48|6197.48|6077.48|6197.07|6077.07|10
1656512870000|2022-06-29 14:27:50|6197.4|6077.4|6197.14|6077.14|6197.51|6077.51|6197.13|6077.13|10
1656512880000|2022-06-29 14:28:00|6197.49|6077.49|6197.68|6077.68|6197.68|6077.68|6197.42|6077.42|10
1656512890000|2022-06-29 14:28:10|6197.55|6077.55|6197.67|6077.67|6197.93|6077.93|6197.55|6077.55|10
1656512900000|2022-06-29 14:28:20|6197.54|6077.54|6195.92|6075.92|6197.54|6077.54|6195.91|6075.91|10
1656512910000|2022-06-29 14:28:30|6195.96|6075.96|6193.62|6073.62|6195.96|6075.96|6193.62|6073.62|10
1656512920000|2022-06-29 14:28:40|6193.6|6073.6|6193.31|6073.31|6193.6|6073.6|6192.8|6072.8|8
1656512930000|2022-06-29 14:28:50|6192.85|6072.85|6194.21|6074.21|6194.21|6074.21|6192.85|6072.85|10
1656512940000|2022-06-29 14:29:00|6194.26|6074.26|6193.82|6073.82|6194.34|6074.34|6193.81|6073.81|8
1656512950000|2022-06-29 14:29:10|6193.84|6073.84|6194.11|6074.11|6194.11|6074.11|6193.84|6073.84|9
1656512960000|2022-06-29 14:29:20|6193.95|6073.95|6193.78|6073.78|6193.95|6073.95|6192.98|6072.98|10
1656512970000|2022-06-29 14:29:30|6193.38|6073.38|6196.15|6076.15|6196.29|6076.29|6193.38|6073.38|10
1656512980000|2022-06-29 14:29:40|6196.8|6076.8|6199.11|6079.11|6199.11|6079.11|6196.8|6076.8|10
1656512990000|2022-06-29 14:29:50|6199.25|6079.25|6199.98|6079.98|6199.98|6079.98|6199.08|6079.08|10
1656513000000|2022-06-29 14:30:00|6200.3|6080.3|6201.63|6081.63|6201.63|6081.63|6200.3|6080.3|10
1656513010000|2022-06-29 14:30:10|6201.27|6081.27|6201.82|6081.82|6202.55|6082.55|6201.27|6081.27|10
1656513020000|2022-06-29 14:30:20|6201.81|6081.81|6203.8|6083.8|6203.8|6083.8|6201.81|6081.81|10
1656513030000|2022-06-29 14:30:30|6203.82|6083.82|6204.56|6084.56|6204.56|6084.56|6203.79|6083.79|10
1656513040000|2022-06-29 14:30:40|6204.42|6084.42|6204.18|6084.18|6204.52|6084.52|6204.14|6084.14|10
1656513050000|2022-06-29 14:30:50|6204.23|6084.23|6204.05|6084.05|6204.33|6084.33|6203.88|6083.88|10
1656513060000|2022-06-29 14:31:00|6204.25|6084.25|6204.14|6084.14|6204.25|6084.25|6203.82|6083.82|10
1656513070000|2022-06-29 14:31:10|6204.16|6084.16|6204.6|6084.6|6204.72|6084.72|6204.05|6084.05|10
1656513080000|2022-06-29 14:31:20|6204.82|6084.82|6205.93|6085.93|6205.93|6085.93|6204.82|6084.82|10
1656513090000|2022-06-29 14:31:30|6206.23|6086.23|6207.19|6087.19|6207.23|6087.23|6206.17|6086.17|9
1656513100000|2022-06-29 14:31:40|6206.92|6086.92|6206.81|6086.81|6207.25|6087.25|6206.73|6086.73|10
1656513110000|2022-06-29 14:31:50|6206.77|6086.77|6206.1|6086.1|6207.1|6087.1|6206.1|6086.1|9
1656513120000|2022-06-29 14:32:00|6206.08|6086.08|6205|6085|6206.51|6086.51|6205|6085|10
1656513130000|2022-06-29 14:32:10|6204.58|6084.58|6200.65|6080.65|6204.58|6084.58|6200.65|6080.65|10
1656513140000|2022-06-29 14:32:20|6200.44|6080.44|6194.87|6074.87|6200.44|6080.44|6194.87|6074.87|10
1656513150000|2022-06-29 14:32:30|6194.06|6074.06|6194.09|6074.09|6194.7|6074.7|6193.74|6073.74|10
1656513160000|2022-06-29 14:32:40|6194.05|6074.05|6195.45|6075.45|6195.53|6075.53|6194.04|6074.04|10
1656513170000|2022-06-29 14:32:50|6195.92|6075.92|6200.4|6080.4|6200.4|6080.4|6195.92|6075.92|10
1656513180000|2022-06-29 14:33:00|6200.59|6080.59|6203.9|6083.9|6203.96|6083.96|6200.59|6080.59|10
1656513190000|2022-06-29 14:33:10|6203.87|6083.87|6208.62|6088.62|6208.62|6088.62|6203.86|6083.86|10
1656513200000|2022-06-29 14:33:20|6209.27|6089.27|6209.5|6089.5|6209.51|6089.51|6208.81|6088.81|10
1656513210000|2022-06-29 14:33:30|6209.19|6089.19|6209.78|6089.78|6209.91|6089.91|6209.19|6089.19|10
1656513220000|2022-06-29 14:33:40|6209.51|6089.51|6209.87|6089.87|6209.87|6089.87|6209.37|6089.37|9
1656513230000|2022-06-29 14:33:50|6209.51|6089.51|6208.26|6088.26|6209.51|6089.51|6208.12|6088.12|10
1656513240000|2022-06-29 14:34:00|6208.23|6088.23|6205.9|6085.9|6208.23|6088.23|6205.9|6085.9|10
1656513250000|2022-06-29 14:34:10|6205.83|6085.83|6205.22|6085.22|6205.84|6085.84|6205.15|6085.15|9
1656513260000|2022-06-29 14:34:20|6205.07|6085.07|6204.39|6084.39|6205.07|6085.07|6204.24|6084.24|9
1656513270000|2022-06-29 14:34:30|6204.38|6084.38|6203.78|6083.78|6204.38|6084.38|6203.64|6083.64|10
1656513280000|2022-06-29 14:34:40|6203.93|6083.93|6203.69|6083.69|6203.97|6083.97|6203.61|6083.61|10
1656513290000|2022-06-29 14:34:50|6203.68|6083.68|6203.25|6083.25|6203.68|6083.68|6202.92|6082.92|10
1656513300000|2022-06-29 14:35:00|6203.23|6083.23|6201.88|6081.88|6203.23|6083.23|6201.88|6081.88|10
1656513310000|2022-06-29 14:35:10|6201.97|6081.97|6201.93|6081.93|6202.07|6082.07|6201.62|6081.62|10
1656513320000|2022-06-29 14:35:20|6201.84|6081.84|6201.36|6081.36|6201.95|6081.95|6201.36|6081.36|10
1656513330000|2022-06-29 14:35:30|6201.62|6081.62|6200.35|6080.35|6201.62|6081.62|6200.35|6080.35|10
1656513340000|2022-06-29 14:35:40|6200.64|6080.64|6200.01|6080.01|6200.64|6080.64|6200.01|6080.01|10
1656513350000|2022-06-29 14:35:50|6199.71|6079.71|6198.75|6078.75|6200.04|6080.04|6198.75|6078.75|10
1656513360000|2022-06-29 14:36:00|6198.13|6078.13|6197.05|6077.05|6198.22|6078.22|6197.05|6077.05|10
1656513370000|2022-06-29 14:36:10|6196.88|6076.88|6194.55|6074.55|6196.88|6076.88|6194.55|6074.55|10
1656513380000|2022-06-29 14:36:20|6194.19|6074.19|6193.94|6073.94|6194.22|6074.22|6193.89|6073.89|9
1656513390000|2022-06-29 14:36:30|6193.36|6073.36|6193.17|6073.17|6193.36|6073.36|6192.92|6072.92|10
1656513400000|2022-06-29 14:36:40|6193.62|6073.62|6193.45|6073.45|6193.77|6073.77|6192.98|6072.98|10
1656513410000|2022-06-29 14:36:50|6193.19|6073.19|6192.1|6072.1|6193.19|6073.19|6192.06|6072.06|10
1656513420000|2022-06-29 14:37:00|6192.19|6072.19|6192.4|6072.4|6192.4|6072.4|6191.95|6071.95|10
1656513430000|2022-06-29 14:37:10|6192.52|6072.52|6191.5|6071.5|6192.52|6072.52|6191.5|6071.5|10
1656513440000|2022-06-29 14:37:20|6191.11|6071.11|6190.72|6070.72|6191.36|6071.36|6190.09|6070.09|10
1656513450000|2022-06-29 14:37:30|6190.54|6070.54|6190.14|6070.14|6190.56|6070.56|6189.86|6069.86|10
1656513460000|2022-06-29 14:37:40|6190.12|6070.12|6188.68|6068.68|6190.12|6070.12|6188.52|6068.52|10
1656513470000|2022-06-29 14:37:50|6188.99|6068.99|6188.6|6068.6|6189.03|6069.03|6188.37|6068.37|10
1656513480000|2022-06-29 14:38:00|6188.54|6068.54|6188.08|6068.08|6188.61|6068.61|6187.99|6067.99|9
1656513490000|2022-06-29 14:38:10|6187.89|6067.89|6183.83|6063.83|6188.22|6068.22|6183.83|6063.83|10
1656513500000|2022-06-29 14:38:20|6184.16|6064.16|6183.67|6063.67|6184.16|6064.16|6183.16|6063.16|9
1656513510000|2022-06-29 14:38:30|6183.3|6063.3|6182.83|6062.83|6183.38|6063.38|6182.5|6062.5|10
1656513520000|2022-06-29 14:38:40|6182.86|6062.86|6184.24|6064.24|6184.24|6064.24|6182.51|6062.51|10
1656513530000|2022-06-29 14:38:50|6183.16|6063.16|6183.79|6063.79|6184.11|6064.11|6183.08|6063.08|10
1656513540000|2022-06-29 14:39:00|6185.04|6065.04|6186.21|6066.21|6186.21|6066.21|6185.04|6065.04|10
1656513550000|2022-06-29 14:39:10|6186.04|6066.04|6187.44|6067.44|6187.44|6067.44|6186.04|6066.04|10
1656513560000|2022-06-29 14:39:20|6187.6|6067.6|6188.6|6068.6|6188.6|6068.6|6187.15|6067.15|10
1656513570000|2022-06-29 14:39:30|6188.69|6068.69|6189.34|6069.34|6189.34|6069.34|6188.32|6068.32|10
1656513580000|2022-06-29 14:39:40|6189.72|6069.72|6190.2|6070.2|6190.2|6070.2|6189.72|6069.72|9
1656513590000|2022-06-29 14:39:50|6190.24|6070.24|6191.29|6071.29|6191.29|6071.29|6190.24|6070.24|10
1656513600000|2022-06-29 14:40:00|6191.57|6071.57|6191.84|6071.84|6191.92|6071.92|6191.53|6071.53|10
1656513610000|2022-06-29 14:40:10|6191.85|6071.85|6191.66|6071.66|6192.22|6072.22|6191.66|6071.66|10
1656513620000|2022-06-29 14:40:20|6191.61|6071.61|6191.2|6071.2|6191.63|6071.63|6191.2|6071.2|10
1656513630000|2022-06-29 14:40:30|6190.94|6070.94|6191.06|6071.06|6191.41|6071.41|6190.94|6070.94|10
1656513640000|2022-06-29 14:40:40|6191.04|6071.04|6190.72|6070.72|6191.21|6071.21|6190.72|6070.72|10
1656513650000|2022-06-29 14:40:50|6190.75|6070.75|6192.32|6072.32|6192.32|6072.32|6190.42|6070.42|10
1656513660000|2022-06-29 14:41:00|6192.86|6072.86|6197.96|6077.96|6197.96|6077.96|6192.86|6072.86|10
1656513670000|2022-06-29 14:41:10|6198.23|6078.23|6198.77|6078.77|6199.02|6079.02|6198.23|6078.23|10
1656513680000|2022-06-29 14:41:20|6198.81|6078.81|6199.15|6079.15|6199.15|6079.15|6198.81|6078.81|10
1656513690000|2022-06-29 14:41:30|6199.18|6079.18|6197.7|6077.7|6199.18|6079.18|6197.7|6077.7|10
1656513700000|2022-06-29 14:41:40|6197.97|6077.97|6197.99|6077.99|6198.03|6078.03|6197.52|6077.52|10
1656513710000|2022-06-29 14:41:50|6198.1|6078.1|6198.16|6078.16|6198.38|6078.38|6197.88|6077.88|10
1656513720000|2022-06-29 14:42:00|6198.03|6078.03|6199|6079|6199|6079|6198.03|6078.03|10
1656513730000|2022-06-29 14:42:10|6199.23|6079.23|6201.95|6081.95|6201.95|6081.95|6199.23|6079.23|10
1656513740000|2022-06-29 14:42:20|6201.43|6081.43|6205.97|6085.97|6205.97|6085.97|6201.43|6081.43|10
1656513750000|2022-06-29 14:42:30|6205.68|6085.68|6206.76|6086.76|6206.76|6086.76|6205.68|6085.68|10
1656513760000|2022-06-29 14:42:40|6206.84|6086.84|6207.94|6087.94|6207.94|6087.94|6206.84|6086.84|9
1656513770000|2022-06-29 14:42:50|6207.97|6087.97|6209.09|6089.09|6209.16|6089.16|6207.97|6087.97|10
1656513780000|2022-06-29 14:43:00|6209|6089|6208.71|6088.71|6209.56|6089.56|6208.71|6088.71|9
1656513790000|2022-06-29 14:43:10|6208.79|6088.79|6208.3|6088.3|6208.79|6088.79|6208.21|6088.21|10
1656513800000|2022-06-29 14:43:20|6208.36|6088.36|6208.83|6088.83|6208.83|6088.83|6208.21|6088.21|10
1656513810000|2022-06-29 14:43:30|6208.56|6088.56|6209.6|6089.6|6209.6|6089.6|6208.56|6088.56|10
1656513820000|2022-06-29 14:43:40|6209.79|6089.79|6211.02|6091.02|6211.02|6091.02|6209.79|6089.79|10
1656513830000|2022-06-29 14:43:50|6211.27|6091.27|6212.14|6092.14|6212.14|6092.14|6211.27|6091.27|9
1656513840000|2022-06-29 14:44:00|6212.11|6092.11|6212.11|6092.11|6212.14|6092.14|6212.01|6092.01|10
1656513850000|2022-06-29 14:44:10|6212.14|6092.14|6212.13|6092.13|6212.48|6092.48|6211.79|6091.79|9
1656513860000|2022-06-29 14:44:20|6212.18|6092.18|6211.97|6091.97|6212.18|6092.18|6211.31|6091.31|9
1656513870000|2022-06-29 14:44:30|6211.72|6091.72|6210.1|6090.1|6211.72|6091.72|6210.1|6090.1|10
1656513880000|2022-06-29 14:44:40|6210.02|6090.02|6210.16|6090.16|6210.16|6090.16|6209.7|6089.7|10
1656513890000|2022-06-29 14:44:50|6210.18|6090.18|6210.9|6090.9|6210.99|6090.99|6210.18|6090.18|10
1656513900000|2022-06-29 14:45:00|6211.05|6091.05|6212.34|6092.34|6212.53|6092.53|6211|6091|9
1656513910000|2022-06-29 14:45:10|6212.46|6092.46|6211.94|6091.94|6212.6|6092.6|6211.94|6091.94|10
1656513920000|2022-06-29 14:45:20|6211.77|6091.77|6211.35|6091.35|6211.87|6091.87|6211.23|6091.23|10
1656513930000|2022-06-29 14:45:30|6211.69|6091.69|6213.53|6093.53|6213.97|6093.97|6211.69|6091.69|10
1656513940000|2022-06-29 14:45:40|6213.86|6093.86|6218.09|6098.09|6218.09|6098.09|6213.86|6093.86|10
1656513950000|2022-06-29 14:45:50|6218.25|6098.25|6219.51|6099.51|6219.98|6099.98|6218.25|6098.25|10
1656513960000|2022-06-29 14:46:00|6220.63|6100.63|6221.11|6101.11|6225.05|6105.05|6220.27|6100.27|10
1656513970000|2022-06-29 14:46:10|6221.27|6101.27|6220.38|6100.38|6221.27|6101.27|6220.38|6100.38|9
1656513980000|2022-06-29 14:46:20|6220.29|6100.29|6219.18|6099.18|6220.29|6100.29|6219.18|6099.18|10
1656513990000|2022-06-29 14:46:30|6219.2|6099.2|6218.48|6098.48|6219.2|6099.2|6218.48|6098.48|9
1656514000000|2022-06-29 14:46:40|6218.59|6098.59|6218.44|6098.44|6218.78|6098.78|6218.37|6098.37|10
1656514010000|2022-06-29 14:46:50|6218.61|6098.61|6218.92|6098.92|6218.92|6098.92|6218.38|6098.38|9
1656514020000|2022-06-29 14:47:00|6219.03|6099.03|6218.39|6098.39|6219.13|6099.13|6218.39|6098.39|9
1656514030000|2022-06-29 14:47:10|6218.33|6098.33|6217.99|6097.99|6218.33|6098.33|6217.83|6097.83|9
1656514040000|2022-06-29 14:47:20|6218.01|6098.01|6218.56|6098.56|6218.56|6098.56|6217.86|6097.86|10
1656514050000|2022-06-29 14:47:30|6218.48|6098.48|6219.03|6099.03|6219.64|6099.64|6218.46|6098.46|9
1656514060000|2022-06-29 14:47:40|6219.47|6099.47|6221.18|6101.18|6221.41|6101.41|6219.47|6099.47|10
1656514070000|2022-06-29 14:47:50|6221.37|6101.37|6222.89|6102.89|6223.07|6103.07|6221.37|6101.37|10
1656514080000|2022-06-29 14:48:00|6223.18|6103.18|6222.7|6102.7|6223.31|6103.31|6222.7|6102.7|10
1656514090000|2022-06-29 14:48:10|6222.52|6102.52|6223.26|6103.26|6223.26|6103.26|6222.52|6102.52|10
1656514100000|2022-06-29 14:48:20|6223.21|6103.21|6223.41|6103.41|6223.63|6103.63|6223.21|6103.21|10
1656514110000|2022-06-29 14:48:30|6223.32|6103.32|6223.25|6103.25|6223.75|6103.75|6223.18|6103.18|10
1656514120000|2022-06-29 14:48:40|6223.1|6103.1|6222.86|6102.86|6223.16|6103.16|6222.86|6102.86|9
1656514130000|2022-06-29 14:48:50|6222.99|6102.99|6222.64|6102.64|6223.05|6103.05|6222.6|6102.6|9
1656514140000|2022-06-29 14:49:00|6222.33|6102.33|6222.7|6102.7|6222.76|6102.76|6222.31|6102.31|10
1656514150000|2022-06-29 14:49:10|6222.69|6102.69|6222.3|6102.3|6222.84|6102.84|6222.3|6102.3|10
1656514160000|2022-06-29 14:49:20|6222.48|6102.48|6223.1|6103.1|6223.1|6103.1|6222.48|6102.48|10
1656514170000|2022-06-29 14:49:30|6223.15|6103.15|6223.66|6103.66|6223.66|6103.66|6223.15|6103.15|9
1656514180000|2022-06-29 14:49:40|6223.81|6103.81|6224.3|6104.3|6224.3|6104.3|6223.8|6103.8|10
1656514190000|2022-06-29 14:49:50|6224.24|6104.24|6224.91|6104.91|6224.94|6104.94|6224.24|6104.24|10
1656514200000|2022-06-29 14:50:00|6224.79|6104.79|6225.05|6105.05|6225.38|6105.38|6224.74|6104.74|10
1656514210000|2022-06-29 14:50:10|6225.16|6105.16|6226.18|6106.18|6226.18|6106.18|6225.16|6105.16|10
1656514220000|2022-06-29 14:50:20|6226.29|6106.29|6228.04|6108.04|6228.04|6108.04|6226.29|6106.29|10
1656514230000|2022-06-29 14:50:30|6228.88|6108.88|6229.85|6109.85|6229.85|6109.85|6228.88|6108.88|10
1656514240000|2022-06-29 14:50:40|6230.78|6110.78|6232.16|6112.16|6232.19|6112.19|6230.73|6110.73|9
1656514250000|2022-06-29 14:50:50|6231.93|6111.93|6230.88|6110.88|6232.03|6112.03|6230.88|6110.88|10
1656514260000|2022-06-29 14:51:00|6231.1|6111.1|6231.08|6111.08|6231.11|6111.11|6230.78|6110.78|9
1656514270000|2022-06-29 14:51:10|6230.98|6110.98|6230.38|6110.38|6231|6111|6230.14|6110.14|10
1656514280000|2022-06-29 14:51:20|6229.86|6109.86|6228.55|6108.55|6230.17|6110.17|6228.55|6108.55|10
1656514290000|2022-06-29 14:51:30|6228.36|6108.36|6227.87|6107.87|6228.36|6108.36|6227.36|6107.36|10
1656514300000|2022-06-29 14:51:40|6227.66|6107.66|6226.96|6106.96|6227.66|6107.66|6226.95|6106.95|10
1656514310000|2022-06-29 14:51:50|6227.53|6107.53|6228.2|6108.2|6228.2|6108.2|6227.37|6107.37|10
1656514320000|2022-06-29 14:52:00|6228.07|6108.07|6228.71|6108.71|6228.71|6108.71|6227.95|6107.95|9
1656514330000|2022-06-29 14:52:10|6228.69|6108.69|6229.73|6109.73|6229.73|6109.73|6228.69|6108.69|10
1656514340000|2022-06-29 14:52:20|6229.75|6109.75|6231.98|6111.98|6231.98|6111.98|6229.5|6109.5|10
1656514350000|2022-06-29 14:52:30|6232.26|6112.26|6232.69|6112.69|6232.89|6112.89|6232.02|6112.02|10
1656514360000|2022-06-29 14:52:40|6232.88|6112.88|6232.89|6112.89|6232.97|6112.97|6232.75|6112.75|10
1656514370000|2022-06-29 14:52:50|6233.16|6113.16|6233.37|6113.37|6233.55|6113.55|6233|6113|10
1656514380000|2022-06-29 14:53:00|6233.86|6113.86|6233.78|6113.78|6233.93|6113.93|6233.53|6113.53|9
1656514390000|2022-06-29 14:53:10|6233.36|6113.36|6232.57|6112.57|6233.38|6113.38|6232.57|6112.57|9
1656514400000|2022-06-29 14:53:20|6232.47|6112.47|6231.24|6111.24|6232.47|6112.47|6231.23|6111.23|10
1656514410000|2022-06-29 14:53:30|6231.21|6111.21|6230.22|6110.22|6231.55|6111.55|6230.22|6110.22|10
1656514420000|2022-06-29 14:53:40|6230.21|6110.21|6228.16|6108.16|6230.21|6110.21|6228.16|6108.16|10
1656514430000|2022-06-29 14:53:50|6228.09|6108.09|6227.53|6107.53|6228.22|6108.22|6227.49|6107.49|10
1656514440000|2022-06-29 14:54:00|6227.25|6107.25|6225.05|6105.05|6227.25|6107.25|6225.05|6105.05|10
1656514450000|2022-06-29 14:54:10|6224.77|6104.77|6224.08|6104.08|6224.77|6104.77|6223.84|6103.84|9
1656514460000|2022-06-29 14:54:20|6224.15|6104.15|6224.79|6104.79|6224.79|6104.79|6224|6104|10
1656514470000|2022-06-29 14:54:30|6224.74|6104.74|6224.49|6104.49|6224.77|6104.77|6224.29|6104.29|10
1656514480000|2022-06-29 14:54:40|6224.29|6104.29|6223.84|6103.84|6224.29|6104.29|6223.84|6103.84|10
1656514490000|2022-06-29 14:54:50|6223.81|6103.81|6223.71|6103.71|6224.12|6104.12|6223.71|6103.71|10
1656514500000|2022-06-29 14:55:00|6223.64|6103.64|6223.69|6103.69|6223.7|6103.7|6223.56|6103.56|10
1656514510000|2022-06-29 14:55:10|6223.65|6103.65|6224.1|6104.1|6224.24|6104.24|6223.65|6103.65|9
1656514520000|2022-06-29 14:55:20|6224.11|6104.11|6224.91|6104.91|6225.04|6105.04|6224.11|6104.11|10
1656514530000|2022-06-29 14:55:30|6224.72|6104.72|6224.99|6104.99|6225.02|6105.02|6224.66|6104.66|10
1656514540000|2022-06-29 14:55:40|6225.26|6105.26|6225.93|6105.93|6225.93|6105.93|6225.26|6105.26|10
1656514550000|2022-06-29 14:55:50|6225.9|6105.9|6226.52|6106.52|6226.6|6106.6|6225.85|6105.85|10
1656514560000|2022-06-29 14:56:00|6226.46|6106.46|6226.01|6106.01|6226.86|6106.86|6226.01|6106.01|10
1656514570000|2022-06-29 14:56:10|6225.99|6105.99|6225.69|6105.69|6226|6106|6225.39|6105.39|10
1656514580000|2022-06-29 14:56:20|6225.52|6105.52|6226.17|6106.17|6226.17|6106.17|6225.51|6105.51|10
1656514590000|2022-06-29 14:56:30|6226.23|6106.23|6226.05|6106.05|6226.48|6106.48|6226.05|6106.05|10
1656514600000|2022-06-29 14:56:40|6226.2|6106.2|6226.17|6106.17|6226.41|6106.41|6225.94|6105.94|9
1656514610000|2022-06-29 14:56:50|6226.18|6106.18|6225.91|6105.91|6226.18|6106.18|6225.84|6105.84|9
1656514620000|2022-06-29 14:57:00|6225.94|6105.94|6225.04|6105.04|6226.03|6106.03|6225.04|6105.04|10
1656514630000|2022-06-29 14:57:10|6224.77|6104.77|6223.11|6103.11|6224.77|6104.77|6223.02|6103.02|10
1656514640000|2022-06-29 14:57:20|6222.57|6102.57|6221.94|6101.94|6222.76|6102.76|6221.94|6101.94|10
1656514650000|2022-06-29 14:57:30|6221.78|6101.78|6221.09|6101.09|6221.83|6101.83|6221.04|6101.04|10
1656514660000|2022-06-29 14:57:40|6221.31|6101.31|6222.07|6102.07|6222.07|6102.07|6220.67|6100.67|10
1656514670000|2022-06-29 14:57:50|6222.38|6102.38|6224.54|6104.54|6224.54|6104.54|6222.38|6102.38|10
1656514680000|2022-06-29 14:58:00|6224.48|6104.48|6224.64|6104.64|6224.96|6104.96|6224.48|6104.48|10
1656514690000|2022-06-29 14:58:10|6224.49|6104.49|6223.68|6103.68|6224.5|6104.5|6223.16|6103.16|10
1656514700000|2022-06-29 14:58:20|6223.62|6103.62|6221.94|6101.94|6223.62|6103.62|6221.94|6101.94|10
1656514710000|2022-06-29 14:58:30|6221.78|6101.78|6220.66|6100.66|6221.78|6101.78|6220.66|6100.66|9
1656514720000|2022-06-29 14:58:40|6220.8|6100.8|6219.96|6099.96|6220.96|6100.96|6219.92|6099.92|9
1656514730000|2022-06-29 14:58:50|6219.97|6099.97|6218.91|6098.91|6219.97|6099.97|6218.91|6098.91|10
1656514740000|2022-06-29 14:59:00|6218.81|6098.81|6219.14|6099.14|6219.14|6099.14|6218.67|6098.67|10
1656514750000|2022-06-29 14:59:10|6219.19|6099.19|6219.6|6099.6|6219.67|6099.67|6219.16|6099.16|10
1656514760000|2022-06-29 14:59:20|6219.61|6099.61|6220.99|6100.99|6221.03|6101.03|6219.61|6099.61|10
1656514770000|2022-06-29 14:59:30|6220.95|6100.95|6220.85|6100.85|6221.42|6101.42|6220.85|6100.85|10
1656514780000|2022-06-29 14:59:40|6220.8|6100.8|6220.42|6100.42|6221.16|6101.16|6220.38|6100.38|10
1656514790000|2022-06-29 14:59:50|6220.32|6100.32|6220.24|6100.24|6220.39|6100.39|6220.22|6100.22|9
1656514800000|2022-06-29 15:00:00|6220.23|6100.23|6219.48|6099.48|6220.23|6100.23|6219.4|6099.4|9
1656514810000|2022-06-29 15:00:10|6219.46|6099.46|6220.55|6100.55|6220.55|6100.55|6219.46|6099.46|10
1656514820000|2022-06-29 15:00:20|6220.33|6100.33|6220.62|6100.62|6220.69|6100.69|6220.24|6100.24|10
1656514830000|2022-06-29 15:00:30|6220.33|6100.33|6218.48|6098.48|6220.35|6100.35|6218.48|6098.48|10
1656514840000|2022-06-29 15:00:40|6218.84|6098.84|6219.04|6099.04|6219.04|6099.04|6218.09|6098.09|10
1656514850000|2022-06-29 15:00:50|6219.21|6099.21|6218.39|6098.39|6219.36|6099.36|6218.3|6098.3|9
1656514860000|2022-06-29 15:01:00|6218.22|6098.22|6218.4|6098.4|6218.42|6098.42|6218.19|6098.19|10
1656514870000|2022-06-29 15:01:10|6218.27|6098.27|6218.64|6098.64|6218.64|6098.64|6218.15|6098.15|9
1656514880000|2022-06-29 15:01:20|6218.88|6098.88|6220.01|6100.01|6220.24|6100.24|6218.88|6098.88|9
1656514890000|2022-06-29 15:01:30|6219.87|6099.87|6219.39|6099.39|6219.87|6099.87|6219.39|6099.39|10
1656514900000|2022-06-29 15:01:40|6219.37|6099.37|6218.86|6098.86|6219.37|6099.37|6218.86|6098.86|10
1656514910000|2022-06-29 15:01:50|6219.08|6099.08|6216.08|6096.08|6219.08|6099.08|6216.08|6096.08|10
1656514920000|2022-06-29 15:02:00|6215.84|6095.84|6215.77|6095.77|6216.07|6096.07|6215.26|6095.26|8
1656514930000|2022-06-29 15:02:10|6216.32|6096.32|6216.18|6096.18|6216.42|6096.42|6215.6|6095.6|10
1656514940000|2022-06-29 15:02:20|6216.16|6096.16|6215.54|6095.54|6216.52|6096.52|6215.54|6095.54|10
1656514950000|2022-06-29 15:02:30|6215.5|6095.5|6215.23|6095.23|6215.58|6095.58|6215.08|6095.08|10
1656514960000|2022-06-29 15:02:40|6215.46|6095.46|6215.19|6095.19|6215.48|6095.48|6215.05|6095.05|9
1656514970000|2022-06-29 15:02:50|6215.18|6095.18|6213.7|6093.7|6215.18|6095.18|6213.7|6093.7|10
1656514980000|2022-06-29 15:03:00|6213.72|6093.72|6212.66|6092.66|6213.72|6093.72|6212.66|6092.66|10
1656514990000|2022-06-29 15:03:10|6212.79|6092.79|6210.84|6090.84|6212.79|6092.79|6210.84|6090.84|10
1656515000000|2022-06-29 15:03:20|6210.95|6090.95|6210.64|6090.64|6211.02|6091.02|6210.64|6090.64|10
1656515010000|2022-06-29 15:03:30|6210.15|6090.15|6208.18|6088.18|6210.15|6090.15|6208.17|6088.17|9
1656515020000|2022-06-29 15:03:40|6208.17|6088.17|6206.45|6086.45|6208.23|6088.23|6206.45|6086.45|9
1656515030000|2022-06-29 15:03:50|6206.15|6086.15|6204.77|6084.77|6206.15|6086.15|6204.77|6084.77|10
1656515040000|2022-06-29 15:04:00|6205.14|6085.14|6201.86|6081.86|6205.14|6085.14|6201.86|6081.86|10
1656515050000|2022-06-29 15:04:10|6201.7|6081.7|6201.28|6081.28|6202.08|6082.08|6201.25|6081.25|10
1656515060000|2022-06-29 15:04:20|6201.16|6081.16|6199.93|6079.93|6201.16|6081.16|6199.79|6079.79|9
1656515070000|2022-06-29 15:04:30|6199.73|6079.73|6199.65|6079.65|6200.09|6080.09|6199.65|6079.65|10
1656515080000|2022-06-29 15:04:40|6199.76|6079.76|6198.67|6078.67|6199.76|6079.76|6198.67|6078.67|10
1656515090000|2022-06-29 15:04:50|6198.69|6078.69|6198.41|6078.41|6198.72|6078.72|6198.05|6078.05|10
1656515100000|2022-06-29 15:05:00|6198.52|6078.52|6199.29|6079.29|6199.29|6079.29|6198.52|6078.52|10
1656515110000|2022-06-29 15:05:10|6199.33|6079.33|6198.98|6078.98|6199.33|6079.33|6198.55|6078.55|9
1656515120000|2022-06-29 15:05:20|6199.17|6079.17|6199.18|6079.18|6199.48|6079.48|6199.12|6079.12|10
1656515130000|2022-06-29 15:05:30|6198.83|6078.83|6198.55|6078.55|6198.83|6078.83|6198.55|6078.55|10
1656515140000|2022-06-29 15:05:40|6198.39|6078.39|6196.77|6076.77|6198.39|6078.39|6196.76|6076.76|10
1656515150000|2022-06-29 15:05:50|6196.78|6076.78|6196.49|6076.49|6196.97|6076.97|6196.49|6076.49|10
1656515160000|2022-06-29 15:06:00|6196.28|6076.28|6195.57|6075.57|6196.28|6076.28|6195.57|6075.57|10
1656515170000|2022-06-29 15:06:10|6195.58|6075.58|6195.9|6075.9|6196.12|6076.12|6195.58|6075.58|10
1656515180000|2022-06-29 15:06:20|6196.03|6076.03|6197.22|6077.22|6197.43|6077.43|6196.03|6076.03|10
1656515190000|2022-06-29 15:06:30|6197.24|6077.24|6197.65|6077.65|6197.9|6077.9|6197.24|6077.24|10
1656515200000|2022-06-29 15:06:40|6197.54|6077.54|6197.72|6077.72|6197.79|6077.79|6197.38|6077.38|9
1656515210000|2022-06-29 15:06:50|6197.65|6077.65|6197.09|6077.09|6197.65|6077.65|6196.92|6076.92|10
1656515220000|2022-06-29 15:07:00|6197.23|6077.23|6196.74|6076.74|6197.47|6077.47|6196.74|6076.74|10
1656515230000|2022-06-29 15:07:10|6196.72|6076.72|6195.9|6075.9|6196.78|6076.78|6195.87|6075.87|10
1656515240000|2022-06-29 15:07:20|6195.88|6075.88|6194.75|6074.75|6195.88|6075.88|6194.67|6074.67|10
1656515250000|2022-06-29 15:07:30|6194.35|6074.35|6194.62|6074.62|6194.73|6074.73|6194.11|6074.11|10
1656515260000|2022-06-29 15:07:40|6194.69|6074.69|6195.69|6075.69|6195.69|6075.69|6194.69|6074.69|10
1656515270000|2022-06-29 15:07:50|6195.87|6075.87|6196.7|6076.7|6196.7|6076.7|6195.87|6075.87|10
1656515280000|2022-06-29 15:08:00|6196.55|6076.55|6197.04|6077.04|6197.04|6077.04|6196.02|6076.02|10
1656515290000|2022-06-29 15:08:10|6198.36|6078.36|6200.71|6080.71|6200.86|6080.86|6198.36|6078.36|9
1656515300000|2022-06-29 15:08:20|6200.84|6080.84|6202.48|6082.48|6202.48|6082.48|6200.84|6080.84|10
1656515310000|2022-06-29 15:08:30|6202.37|6082.37|6203.63|6083.63|6203.63|6083.63|6202.14|6082.14|10
1656515320000|2022-06-29 15:08:40|6203.68|6083.68|6204.23|6084.23|6204.64|6084.64|6203.68|6083.68|10
1656515330000|2022-06-29 15:08:50|6205.03|6085.03|6204.01|6084.01|6205.03|6085.03|6204.01|6084.01|10
1656515340000|2022-06-29 15:09:00|6203.96|6083.96|6203.78|6083.78|6204.17|6084.17|6203.71|6083.71|10
1656515350000|2022-06-29 15:09:10|6203.8|6083.8|6203.64|6083.64|6203.98|6083.98|6203.64|6083.64|8
1656515360000|2022-06-29 15:09:20|6203.7|6083.7|6203.62|6083.62|6203.92|6083.92|6203.47|6083.47|8
1656515370000|2022-06-29 15:09:30|6203.54|6083.54|6203.44|6083.44|6203.94|6083.94|6203.44|6083.44|10
1656515380000|2022-06-29 15:09:40|6203.49|6083.49|6203.01|6083.01|6203.49|6083.49|6203.01|6083.01|10
1656515390000|2022-06-29 15:09:50|6203.05|6083.05|6203.7|6083.7|6203.7|6083.7|6203.05|6083.05|7
1656515400000|2022-06-29 15:10:00|6203.47|6083.47|6202.35|6082.35|6203.47|6083.47|6202.35|6082.35|10
1656515410000|2022-06-29 15:10:10|6202.33|6082.33|6201.23|6081.23|6202.43|6082.43|6201.23|6081.23|10
1656515420000|2022-06-29 15:10:20|6201.22|6081.22|6201.16|6081.16|6201.54|6081.54|6201.16|6081.16|10
1656515430000|2022-06-29 15:10:30|6200.82|6080.82|6199.79|6079.79|6200.82|6080.82|6199.67|6079.67|10
1656515440000|2022-06-29 15:10:40|6199.71|6079.71|6200.68|6080.68|6200.68|6080.68|6199.71|6079.71|10
1656515450000|2022-06-29 15:10:50|6201|6081|6201.96|6081.96|6202.07|6082.07|6201|6081|10
1656515460000|2022-06-29 15:11:00|6202.26|6082.26|6202.39|6082.39|6202.81|6082.81|6202.26|6082.26|10
1656515470000|2022-06-29 15:11:10|6202.53|6082.53|6202.35|6082.35|6202.8|6082.8|6202.35|6082.35|9
1656515480000|2022-06-29 15:11:20|6202.42|6082.42|6203.42|6083.42|6203.59|6083.59|6202.42|6082.42|10
1656515490000|2022-06-29 15:11:30|6203.35|6083.35|6203.15|6083.15|6203.38|6083.38|6202.91|6082.91|10
1656515500000|2022-06-29 15:11:40|6203.56|6083.56|6203.63|6083.63|6203.71|6083.71|6203.46|6083.46|9
1656515510000|2022-06-29 15:11:50|6203.7|6083.7|6204.15|6084.15|6204.31|6084.31|6203.7|6083.7|9
1656515520000|2022-06-29 15:12:00|6204.01|6084.01|6203.99|6083.99|6204.33|6084.33|6203.71|6083.71|10
1656515530000|2022-06-29 15:12:10|6204.1|6084.1|6202.08|6082.08|6204.1|6084.1|6201.95|6081.95|10
1656515540000|2022-06-29 15:12:20|6201.92|6081.92|6199.39|6079.39|6201.92|6081.92|6199.39|6079.39|10
1656515550000|2022-06-29 15:12:30|6199.23|6079.23|6198.04|6078.04|6199.23|6079.23|6197.9|6077.9|9
1656515560000|2022-06-29 15:12:40|6198.01|6078.01|6197.47|6077.47|6198.05|6078.05|6197.47|6077.47|8
1656515570000|2022-06-29 15:12:50|6197.44|6077.44|6197.17|6077.17|6197.44|6077.44|6197.14|6077.14|10
1656515580000|2022-06-29 15:13:00|6197.28|6077.28|6195.53|6075.53|6197.28|6077.28|6195.53|6075.53|10
1656515590000|2022-06-29 15:13:10|6195.41|6075.41|6193.76|6073.76|6195.41|6075.41|6193.57|6073.57|10
1656515600000|2022-06-29 15:13:20|6193.38|6073.38|6192.79|6072.79|6193.65|6073.65|6192.79|6072.79|10
1656515610000|2022-06-29 15:13:30|6192.45|6072.45|6191.32|6071.32|6192.45|6072.45|6191.32|6071.32|10
1656515620000|2022-06-29 15:13:40|6191.34|6071.34|6189.99|6069.99|6191.48|6071.48|6189.99|6069.99|10
1656515630000|2022-06-29 15:13:50|6190.09|6070.09|6189.64|6069.64|6190.09|6070.09|6189.64|6069.64|10
1656515640000|2022-06-29 15:14:00|6189.71|6069.71|6191.04|6071.04|6191.04|6071.04|6189.71|6069.71|9
1656515650000|2022-06-29 15:14:10|6190.74|6070.74|6191.44|6071.44|6191.44|6071.44|6190.74|6070.74|9
1656515660000|2022-06-29 15:14:20|6191.48|6071.48|6192.64|6072.64|6192.71|6072.71|6191.48|6071.48|10
1656515670000|2022-06-29 15:14:30|6192.9|6072.9|6192.6|6072.6|6192.99|6072.99|6192.6|6072.6|10
1656515680000|2022-06-29 15:14:40|6192.43|6072.43|6192.05|6072.05|6192.43|6072.43|6191.75|6071.75|10
1656515690000|2022-06-29 15:14:50|6192.06|6072.06|6192.29|6072.29|6192.44|6072.44|6192.06|6072.06|10
1656515700000|2022-06-29 15:15:00|6192.45|6072.45|6192.21|6072.21|6192.8|6072.8|6192.21|6072.21|10
1656515710000|2022-06-29 15:15:10|6192.8|6072.8|6191.6|6071.6|6193.78|6073.78|6191.6|6071.6|10
1656515720000|2022-06-29 15:15:20|6191.37|6071.37|6189.38|6069.38|6191.37|6071.37|6189.38|6069.38|10
1656515730000|2022-06-29 15:15:30|6189.15|6069.15|6186.5|6066.5|6189.15|6069.15|6186.5|6066.5|10
1656515740000|2022-06-29 15:15:40|6186.63|6066.63|6185.44|6065.44|6186.69|6066.69|6185.44|6065.44|9
1656515750000|2022-06-29 15:15:50|6184.81|6064.81|6184.17|6064.17|6185.05|6065.05|6184.17|6064.17|9
1656515760000|2022-06-29 15:16:00|6184.5|6064.5|6184.66|6064.66|6184.66|6064.66|6184.07|6064.07|10
1656515770000|2022-06-29 15:16:10|6184.58|6064.58|6185.53|6065.53|6185.54|6065.54|6184.58|6064.58|9
1656515780000|2022-06-29 15:16:20|6185.26|6065.26|6185.26|6065.26|6185.59|6065.59|6185.26|6065.26|10
1656515790000|2022-06-29 15:16:30|6185.36|6065.36|6185.47|6065.47|6185.47|6065.47|6185.12|6065.12|10
1656515800000|2022-06-29 15:16:40|6185.6|6065.6|6187.37|6067.37|6187.37|6067.37|6185.57|6065.57|9
1656515810000|2022-06-29 15:16:50|6187.48|6067.48|6187.76|6067.76|6187.84|6067.84|6187.48|6067.48|10
1656515820000|2022-06-29 15:17:00|6187.6|6067.6|6188.52|6068.52|6188.52|6068.52|6187.6|6067.6|10
1656515830000|2022-06-29 15:17:10|6188.49|6068.49|6188.55|6068.55|6188.74|6068.74|6188.45|6068.45|9
1656515840000|2022-06-29 15:17:20|6188.51|6068.51|6188.55|6068.55|6188.64|6068.64|6188.45|6068.45|9
1656515850000|2022-06-29 15:17:30|6188.4|6068.4|6188.05|6068.05|6188.43|6068.43|6188.05|6068.05|8
1656515860000|2022-06-29 15:17:40|6187.7|6067.7|6187.21|6067.21|6187.7|6067.7|6187.19|6067.19|10
1656515870000|2022-06-29 15:17:50|6187.32|6067.32|6187.14|6067.14|6187.32|6067.32|6187.13|6067.13|10
1656515880000|2022-06-29 15:18:00|6187.2|6067.2|6186.7|6066.7|6187.2|6067.2|6186.7|6066.7|10
1656515890000|2022-06-29 15:18:10|6186.79|6066.79|6186.51|6066.51|6186.79|6066.79|6186.46|6066.46|10
1656515900000|2022-06-29 15:18:20|6186.47|6066.47|6184.53|6064.53|6186.47|6066.47|6184.53|6064.53|10
1656515910000|2022-06-29 15:18:30|6184.48|6064.48|6183.34|6063.34|6184.48|6064.48|6183.34|6063.34|10
1656515920000|2022-06-29 15:18:40|6183.08|6063.08|6182.32|6062.32|6183.13|6063.13|6182.21|6062.21|10
1656515930000|2022-06-29 15:18:50|6182.37|6062.37|6182|6062|6182.37|6062.37|6182|6062|10
1656515940000|2022-06-29 15:19:00|6182.13|6062.13|6181.74|6061.74|6182.3|6062.3|6181.74|6061.74|10
1656515950000|2022-06-29 15:19:10|6181.83|6061.83|6181.85|6061.85|6181.87|6061.87|6181.61|6061.61|10
1656515960000|2022-06-29 15:19:20|6181.81|6061.81|6181.09|6061.09|6181.81|6061.81|6180.97|6060.97|10
1656515970000|2022-06-29 15:19:30|6180.91|6060.91|6180.37|6060.37|6180.95|6060.95|6180.25|6060.25|10
1656515980000|2022-06-29 15:19:40|6180.31|6060.31|6179.91|6059.91|6180.36|6060.36|6179.91|6059.91|10
1656515990000|2022-06-29 15:19:50|6179.84|6059.84|6179.75|6059.75|6179.84|6059.84|6179.26|6059.26|9
1656516000000|2022-06-29 15:20:00|6179.34|6059.34|6179.76|6059.76|6179.76|6059.76|6179.16|6059.16|10
1656516010000|2022-06-29 15:20:10|6179.83|6059.83|6179.54|6059.54|6179.94|6059.94|6179.18|6059.18|10
1656516020000|2022-06-29 15:20:20|6179.82|6059.82|6179.79|6059.79|6180.12|6060.12|6179.68|6059.68|10
1656516030000|2022-06-29 15:20:30|6179.8|6059.8|6179.58|6059.58|6179.99|6059.99|6179.53|6059.53|9
1656516040000|2022-06-29 15:20:40|6179.52|6059.52|6177.95|6057.95|6179.52|6059.52|6177.95|6057.95|10
1656516050000|2022-06-29 15:20:50|6177.85|6057.85|6177.34|6057.34|6178.04|6058.04|6177.23|6057.23|10
1656516060000|2022-06-29 15:21:00|6177.17|6057.17|6177.11|6057.11|6177.17|6057.17|6176.43|6056.43|10
1656516070000|2022-06-29 15:21:10|6176.8|6056.8|6176.45|6056.45|6177.14|6057.14|6176.45|6056.45|10
1656516080000|2022-06-29 15:21:20|6176.47|6056.47|6176.02|6056.02|6177.04|6057.04|6176.02|6056.02|10
1656516090000|2022-06-29 15:21:30|6175.99|6055.99|6175.57|6055.57|6175.99|6055.99|6175.48|6055.48|9
1656516100000|2022-06-29 15:21:40|6175.51|6055.51|6175.39|6055.39|6175.51|6055.51|6174.99|6054.99|9
1656516110000|2022-06-29 15:21:50|6175.23|6055.23|6174.36|6054.36|6175.23|6055.23|6174.26|6054.26|10
1656516120000|2022-06-29 15:22:00|6174.38|6054.38|6173.65|6053.65|6174.38|6054.38|6173.49|6053.49|9
1656516130000|2022-06-29 15:22:10|6173.4|6053.4|6172.77|6052.77|6173.74|6053.74|6172.77|6052.77|10
1656516140000|2022-06-29 15:22:20|6173.02|6053.02|6170.33|6050.33|6173.14|6053.14|6170.33|6050.33|9
1656516150000|2022-06-29 15:22:30|6170.29|6050.29|6170.05|6050.05|6170.29|6050.29|6169.94|6049.94|10
1656516160000|2022-06-29 15:22:40|6170.04|6050.04|6169.82|6049.82|6170.04|6050.04|6169.71|6049.71|9
1656516170000|2022-06-29 15:22:50|6169.59|6049.59|6167.48|6047.48|6169.59|6049.59|6167.48|6047.48|8
1656516180000|2022-06-29 15:23:00|6166.71|6046.71|6162.99|6042.99|6166.71|6046.71|6162.99|6042.99|9
1656516190000|2022-06-29 15:23:10|6162.78|6042.78|6160.6|6040.6|6162.78|6042.78|6160.6|6040.6|10
1656516200000|2022-06-29 15:23:20|6160.71|6040.71|6161.74|6041.74|6161.74|6041.74|6160.4|6040.4|10
1656516210000|2022-06-29 15:23:30|6161.61|6041.61|6163.01|6043.01|6163.01|6043.01|6161.61|6041.61|10
1656516220000|2022-06-29 15:23:40|6163.54|6043.54|6164.83|6044.83|6164.83|6044.83|6163.54|6043.54|10
1656516230000|2022-06-29 15:23:50|6164.69|6044.69|6165.57|6045.57|6165.57|6045.57|6164.69|6044.69|9
1656516240000|2022-06-29 15:24:00|6165.69|6045.69|6168.29|6048.29|6168.29|6048.29|6165.24|6045.24|10
1656516250000|2022-06-29 15:24:10|6168.52|6048.52|6170.3|6050.3|6170.3|6050.3|6168.52|6048.52|9
1656516260000|2022-06-29 15:24:20|6170.44|6050.44|6170.83|6050.83|6170.95|6050.95|6170.44|6050.44|8
1656516270000|2022-06-29 15:24:30|6170.74|6050.74|6170.64|6050.64|6170.78|6050.78|6170.4|6050.4|10
1656516280000|2022-06-29 15:24:40|6170.68|6050.68|6170.51|6050.51|6170.7|6050.7|6170.43|6050.43|9
1656516290000|2022-06-29 15:24:50|6170.38|6050.38|6170.64|6050.64|6170.82|6050.82|6170.38|6050.38|9
1656516300000|2022-06-29 15:25:00|6170.71|6050.71|6169.81|6049.81|6170.95|6050.95|6169.81|6049.81|10
1656516310000|2022-06-29 15:25:10|6169.82|6049.82|6169.91|6049.91|6170.14|6050.14|6169.78|6049.78|9
1656516320000|2022-06-29 15:25:20|6169.97|6049.97|6173.41|6053.41|6173.41|6053.41|6169.92|6049.92|10
1656516330000|2022-06-29 15:25:30|6173.96|6053.96|6175.28|6055.28|6175.42|6055.42|6173.96|6053.96|10
1656516340000|2022-06-29 15:25:40|6175.31|6055.31|6177.17|6057.17|6177.5|6057.5|6175.31|6055.31|10
1656516350000|2022-06-29 15:25:50|6177.09|6057.09|6176.36|6056.36|6177.09|6057.09|6176.3|6056.3|9
1656516360000|2022-06-29 15:26:00|6176.27|6056.27|6173.99|6053.99|6176.27|6056.27|6173.99|6053.99|10
1656516370000|2022-06-29 15:26:10|6174.27|6054.27|6173.88|6053.88|6174.27|6054.27|6173.79|6053.79|10
1656516380000|2022-06-29 15:26:20|6174.15|6054.15|6174.83|6054.83|6175.29|6055.29|6174.15|6054.15|10
1656516390000|2022-06-29 15:26:30|6174.55|6054.55|6174.83|6054.83|6175.2|6055.2|6174.54|6054.54|10
1656516400000|2022-06-29 15:26:40|6174.52|6054.52|6175.59|6055.59|6175.59|6055.59|6174.49|6054.49|10
1656516410000|2022-06-29 15:26:50|6175.88|6055.88|6173.9|6053.9|6175.9|6055.9|6173.9|6053.9|10
1656516420000|2022-06-29 15:27:00|6173.84|6053.84|6173.64|6053.64|6173.84|6053.84|6173.57|6053.57|10
1656516430000|2022-06-29 15:27:10|6173.49|6053.49|6173.43|6053.43|6173.62|6053.62|6173.2|6053.2|10
1656516440000|2022-06-29 15:27:20|6173.66|6053.66|6174.61|6054.61|6174.81|6054.81|6173.58|6053.58|10
1656516450000|2022-06-29 15:27:30|6174.22|6054.22|6175.78|6055.78|6175.78|6055.78|6174.22|6054.22|10
1656516460000|2022-06-29 15:27:40|6175.7|6055.7|6175.8|6055.8|6176.02|6056.02|6175.7|6055.7|9
1656516470000|2022-06-29 15:27:50|6175.55|6055.55|6176.02|6056.02|6176.2|6056.2|6175.55|6055.55|9
1656516480000|2022-06-29 15:28:00|6176.42|6056.42|6176.68|6056.68|6176.8|6056.8|6176.24|6056.24|10
1656516490000|2022-06-29 15:28:10|6176.76|6056.76|6179.94|6059.94|6179.94|6059.94|6176.76|6056.76|10
1656516500000|2022-06-29 15:28:20|6180.38|6060.38|6181.39|6061.39|6181.44|6061.44|6180.38|6060.38|10
1656516510000|2022-06-29 15:28:30|6181.68|6061.68|6181.85|6061.85|6182.15|6062.15|6181.68|6061.68|10
1656516520000|2022-06-29 15:28:40|6181.84|6061.84|6180.84|6060.84|6181.84|6061.84|6180.84|6060.84|9
1656516530000|2022-06-29 15:28:50|6180.74|6060.74|6180.85|6060.85|6181.5|6061.5|6180.74|6060.74|10
1656516540000|2022-06-29 15:29:00|6181.22|6061.22|6181.95|6061.95|6182.02|6062.02|6181.22|6061.22|10
1656516550000|2022-06-29 15:29:10|6182.22|6062.22|6181.95|6061.95|6182.48|6062.48|6181.95|6061.95|10
1656516560000|2022-06-29 15:29:20|6182.23|6062.23|6183.17|6063.17|6183.22|6063.22|6182.17|6062.17|10
1656516570000|2022-06-29 15:29:30|6183.2|6063.2|6183.82|6063.82|6183.94|6063.94|6183.05|6063.05|10
1656516580000|2022-06-29 15:29:40|6183.89|6063.89|6184.42|6064.42|6184.42|6064.42|6183.87|6063.87|10
1656516590000|2022-06-29 15:29:50|6184.06|6064.06|6184.09|6064.09|6184.29|6064.29|6183.88|6063.88|10
1656516600000|2022-06-29 15:30:00|6183.92|6063.92|6183.82|6063.82|6183.94|6063.94|6183.52|6063.52|10
1656516610000|2022-06-29 15:30:10|6183.77|6063.77|6183.31|6063.31|6183.87|6063.87|6183.3|6063.3|9
1656516620000|2022-06-29 15:30:20|6183.04|6063.04|6182.68|6062.68|6183.14|6063.14|6182.48|6062.48|10
1656516630000|2022-06-29 15:30:30|6182.36|6062.36|6181.83|6061.83|6182.74|6062.74|6181.83|6061.83|10
1656516640000|2022-06-29 15:30:40|6181.72|6061.72|6180|6060|6181.72|6061.72|6179.96|6059.96|10
1656516650000|2022-06-29 15:30:50|6179.66|6059.66|6178.56|6058.56|6179.66|6059.66|6178.5|6058.5|9
1656516660000|2022-06-29 15:31:00|6178.47|6058.47|6177.68|6057.68|6178.81|6058.81|6177.68|6057.68|10
1656516670000|2022-06-29 15:31:10|6177.65|6057.65|6175.66|6055.66|6177.65|6057.65|6175.66|6055.66|10
1656516680000|2022-06-29 15:31:20|6175.43|6055.43|6173.06|6053.06|6175.43|6055.43|6173.06|6053.06|10
1656516690000|2022-06-29 15:31:30|6173.02|6053.02|6171.38|6051.38|6173.02|6053.02|6171.27|6051.27|10
1656516700000|2022-06-29 15:31:40|6171.41|6051.41|6171.74|6051.74|6171.74|6051.74|6171.15|6051.15|9
1656516710000|2022-06-29 15:31:50|6172.07|6052.07|6172.82|6052.82|6172.82|6052.82|6172.07|6052.07|10
1656516720000|2022-06-29 15:32:00|6172.67|6052.67|6173.22|6053.22|6173.22|6053.22|6172.67|6052.67|9
1656516730000|2022-06-29 15:32:10|6173.67|6053.67|6176.67|6056.67|6176.67|6056.67|6173.51|6053.51|10
1656516740000|2022-06-29 15:32:20|6176.46|6056.46|6179.81|6059.81|6179.81|6059.81|6176.46|6056.46|10
1656516750000|2022-06-29 15:32:30|6179.82|6059.82|6180.7|6060.7|6180.95|6060.95|6179.82|6059.82|10
1656516760000|2022-06-29 15:32:40|6180.73|6060.73|6180.83|6060.83|6181.1|6061.1|6180.65|6060.65|9
1656516770000|2022-06-29 15:32:50|6181|6061|6181.49|6061.49|6181.67|6061.67|6180.75|6060.75|10
1656516780000|2022-06-29 15:33:00|6181.55|6061.55|6182.14|6062.14|6182.18|6062.18|6181.55|6061.55|10
1656516790000|2022-06-29 15:33:10|6182.22|6062.22|6182.25|6062.25|6182.55|6062.55|6182.07|6062.07|10
1656516800000|2022-06-29 15:33:20|6182.29|6062.29|6182.08|6062.08|6182.51|6062.51|6181.95|6061.95|10
1656516810000|2022-06-29 15:33:30|6182.13|6062.13|6181.06|6061.06|6182.43|6062.43|6181.06|6061.06|10
1656516820000|2022-06-29 15:33:40|6181.48|6061.48|6179.8|6059.8|6181.48|6061.48|6179.8|6059.8|10
1656516830000|2022-06-29 15:33:50|6179.84|6059.84|6179.08|6059.08|6180.12|6060.12|6179.08|6059.08|10
1656516840000|2022-06-29 15:34:00|6178.61|6058.61|6177.12|6057.12|6178.61|6058.61|6177.12|6057.12|10
1656516850000|2022-06-29 15:34:10|6177.3|6057.3|6177.47|6057.47|6177.61|6057.61|6177.06|6057.06|10
1656516860000|2022-06-29 15:34:20|6177.72|6057.72|6177.74|6057.74|6178|6058|6177.5|6057.5|10
1656516870000|2022-06-29 15:34:30|6177.64|6057.64|6179|6059|6179|6059|6177.64|6057.64|9
1656516880000|2022-06-29 15:34:40|6179.18|6059.18|6179.36|6059.36|6179.51|6059.51|6178.87|6058.87|10
1656516890000|2022-06-29 15:34:50|6179.32|6059.32|6179.97|6059.97|6180.42|6060.42|6179.32|6059.32|9
1656516900000|2022-06-29 15:35:00|6179.9|6059.9|6179.8|6059.8|6180.58|6060.58|6179.56|6059.56|10
1656516910000|2022-06-29 15:35:10|6179.97|6059.97|6179.88|6059.88|6180.34|6060.34|6179.88|6059.88|10
1656516920000|2022-06-29 15:35:20|6179.71|6059.71|6179.07|6059.07|6179.75|6059.75|6179.01|6059.01|8
1656516930000|2022-06-29 15:35:30|6178.87|6058.87|6180.04|6060.04|6180.04|6060.04|6178.87|6058.87|10
1656516940000|2022-06-29 15:35:40|6180.2|6060.2|6181.9|6061.9|6181.94|6061.94|6180.2|6060.2|10
1656516950000|2022-06-29 15:35:50|6181.99|6061.99|6180.97|6060.97|6182.24|6062.24|6180.97|6060.97|10
1656516960000|2022-06-29 15:36:00|6180.84|6060.84|6180.41|6060.41|6180.84|6060.84|6179.91|6059.91|10
1656516970000|2022-06-29 15:36:10|6180.36|6060.36|6181.01|6061.01|6181.01|6061.01|6180.14|6060.14|9
1656516980000|2022-06-29 15:36:20|6180.86|6060.86|6181.96|6061.96|6181.96|6061.96|6180.75|6060.75|10
1656516990000|2022-06-29 15:36:30|6181.79|6061.79|6182.31|6062.31|6182.31|6062.31|6181.79|6061.79|10
1656517000000|2022-06-29 15:36:40|6182.37|6062.37|6182.93|6062.93|6182.93|6062.93|6182.17|6062.17|10
1656517010000|2022-06-29 15:36:50|6182.95|6062.95|6183.86|6063.86|6183.97|6063.97|6182.92|6062.92|10
1656517020000|2022-06-29 15:37:00|6183.76|6063.76|6183.67|6063.67|6183.81|6063.81|6183.65|6063.65|9
1656517030000|2022-06-29 15:37:10|6183.37|6063.37|6183.56|6063.56|6183.9|6063.9|6183.37|6063.37|9
1656517040000|2022-06-29 15:37:20|6183.7|6063.7|6183.11|6063.11|6183.7|6063.7|6182.67|6062.67|10
1656517050000|2022-06-29 15:37:30|6183.05|6063.05|6182.77|6062.77|6183.05|6063.05|6182.61|6062.61|10
1656517060000|2022-06-29 15:37:40|6182.48|6062.48|6182.15|6062.15|6182.64|6062.64|6182.15|6062.15|10
1656517070000|2022-06-29 15:37:50|6182.4|6062.4|6181.71|6061.71|6182.4|6062.4|6181.71|6061.71|10
1656517080000|2022-06-29 15:38:00|6181.88|6061.88|6181.53|6061.53|6182|6062|6181.46|6061.46|10
1656517090000|2022-06-29 15:38:10|6181.6|6061.6|6180.73|6060.73|6181.6|6061.6|6180.73|6060.73|7
1656517100000|2022-06-29 15:38:20|6180.93|6060.93|6180.66|6060.66|6180.93|6060.93|6180.16|6060.16|10
1656517110000|2022-06-29 15:38:30|6180.42|6060.42|6180.33|6060.33|6180.43|6060.43|6180.01|6060.01|9
1656517120000|2022-06-29 15:38:40|6180.45|6060.45|6180.1|6060.1|6180.45|6060.45|6180.1|6060.1|10
1656517130000|2022-06-29 15:38:50|6180.31|6060.31|6180.09|6060.09|6180.31|6060.31|6179.86|6059.86|10
1656517140000|2022-06-29 15:39:00|6180.04|6060.04|6179.66|6059.66|6180.17|6060.17|6179.66|6059.66|9
1656517150000|2022-06-29 15:39:10|6179.64|6059.64|6179.51|6059.51|6179.64|6059.64|6179.38|6059.38|8
1656517160000|2022-06-29 15:39:20|6179.55|6059.55|6179.34|6059.34|6179.65|6059.65|6179.34|6059.34|9
1656517170000|2022-06-29 15:39:30|6179.29|6059.29|6180.05|6060.05|6180.05|6060.05|6179.16|6059.16|10
1656517180000|2022-06-29 15:39:40|6180.07|6060.07|6179.35|6059.35|6180.07|6060.07|6179.35|6059.35|9
1656517190000|2022-06-29 15:39:50|6179.26|6059.26|6179.2|6059.2|6179.71|6059.71|6179.2|6059.2|10
1656517200000|2022-06-29 15:40:00|6178.86|6058.86|6178.11|6058.11|6178.86|6058.86|6178.11|6058.11|9
1656517210000|2022-06-29 15:40:10|6177.91|6057.91|6176.76|6056.76|6177.97|6057.97|6176.76|6056.76|10
1656517220000|2022-06-29 15:40:20|6177.02|6057.02|6175.86|6055.86|6177.02|6057.02|6175.86|6055.86|10
1656517230000|2022-06-29 15:40:30|6176.09|6056.09|6175.93|6055.93|6176.18|6056.18|6175.72|6055.72|10
1656517240000|2022-06-29 15:40:40|6175.79|6055.79|6176.48|6056.48|6176.48|6056.48|6175.76|6055.76|10
1656517250000|2022-06-29 15:40:50|6176.87|6056.87|6176.88|6056.88|6177.33|6057.33|6176.37|6056.37|10
1656517260000|2022-06-29 15:41:00|6176.87|6056.87|6179.06|6059.06|6179.06|6059.06|6176.87|6056.87|9
1656517270000|2022-06-29 15:41:10|6179.27|6059.27|6181.23|6061.23|6181.23|6061.23|6179.27|6059.27|10
1656517280000|2022-06-29 15:41:20|6181.1|6061.1|6182.1|6062.1|6182.1|6062.1|6181.04|6061.04|10
1656517290000|2022-06-29 15:41:30|6182.12|6062.12|6183.21|6063.21|6183.3|6063.3|6182.12|6062.12|10
1656517300000|2022-06-29 15:41:40|6183.07|6063.07|6183.4|6063.4|6183.4|6063.4|6183.05|6063.05|9
1656517310000|2022-06-29 15:41:50|6183.45|6063.45|6182.49|6062.49|6184.06|6064.06|6182.49|6062.49|10
1656517320000|2022-06-29 15:42:00|6182.45|6062.45|6182.1|6062.1|6182.45|6062.45|6182.1|6062.1|10
1656517330000|2022-06-29 15:42:10|6182.16|6062.16|6181.77|6061.77|6182.28|6062.28|6181.7|6061.7|10
1656517340000|2022-06-29 15:42:20|6181.67|6061.67|6180.98|6060.98|6181.67|6061.67|6180.98|6060.98|10
1656517350000|2022-06-29 15:42:30|6180.47|6060.47|6177.42|6057.42|6180.47|6060.47|6177.42|6057.42|10
1656517360000|2022-06-29 15:42:40|6177.37|6057.37|6173.78|6053.78|6177.37|6057.37|6173.78|6053.78|10
1656517370000|2022-06-29 15:42:50|6173.69|6053.69|6171.54|6051.54|6173.69|6053.69|6171.52|6051.52|10
1656517380000|2022-06-29 15:43:00|6171.45|6051.45|6168.22|6048.22|6171.45|6051.45|6168.22|6048.22|10
1656517390000|2022-06-29 15:43:10|6168.04|6048.04|6165.72|6045.72|6168.09|6048.09|6165.72|6045.72|10
1656517400000|2022-06-29 15:43:20|6165.54|6045.54|6164.52|6044.52|6165.54|6045.54|6164.38|6044.38|9
1656517410000|2022-06-29 15:43:30|6164.48|6044.48|6163.79|6043.79|6164.48|6044.48|6163.44|6043.44|10
1656517420000|2022-06-29 15:43:40|6163.81|6043.81|6165.06|6045.06|6165.44|6045.44|6163.75|6043.75|10
1656517430000|2022-06-29 15:43:50|6165.39|6045.39|6167.65|6047.65|6167.65|6047.65|6165.39|6045.39|10
1656517440000|2022-06-29 15:44:00|6167.75|6047.75|6168.99|6048.99|6168.99|6048.99|6167.75|6047.75|10
1656517450000|2022-06-29 15:44:10|6169.57|6049.57|6170.01|6050.01|6170.07|6050.07|6169.23|6049.23|10
1656517460000|2022-06-29 15:44:20|6169.79|6049.79|6170.27|6050.27|6170.27|6050.27|6169.78|6049.78|10
1656517470000|2022-06-29 15:44:30|6170.35|6050.35|6171.14|6051.14|6171.14|6051.14|6169.95|6049.95|10
1656517480000|2022-06-29 15:44:40|6171.17|6051.17|6172.89|6052.89|6173.03|6053.03|6171.17|6051.17|10
1656517490000|2022-06-29 15:44:50|6172.72|6052.72|6172.66|6052.66|6172.94|6052.94|6172.5|6052.5|10
1656517500000|2022-06-29 15:45:00|6172.74|6052.74|6173.09|6053.09|6173.09|6053.09|6172.4|6052.4|10
1656517510000|2022-06-29 15:45:10|6173.17|6053.17|6174.11|6054.11|6174.11|6054.11|6173.17|6053.17|9
1656517520000|2022-06-29 15:45:20|6174.32|6054.32|6174.14|6054.14|6174.61|6054.61|6173.8|6053.8|10
1656517530000|2022-06-29 15:45:30|6174.46|6054.46|6174.43|6054.43|6174.46|6054.46|6174.18|6054.18|10
1656517540000|2022-06-29 15:45:40|6174.33|6054.33|6173.49|6053.49|6174.47|6054.47|6173.36|6053.36|9
1656517550000|2022-06-29 15:45:50|6173.18|6053.18|6174.36|6054.36|6174.36|6054.36|6173.18|6053.18|10
1656517560000|2022-06-29 15:46:00|6174.55|6054.55|6176.01|6056.01|6176.14|6056.14|6174.55|6054.55|10
1656517570000|2022-06-29 15:46:10|6176.24|6056.24|6176.46|6056.46|6176.76|6056.76|6175.72|6055.72|10
1656517580000|2022-06-29 15:46:20|6176.98|6056.98|6177.22|6057.22|6177.53|6057.53|6176.97|6056.97|10
1656517590000|2022-06-29 15:46:30|6177.68|6057.68|6180.17|6060.17|6180.63|6060.63|6177.55|6057.55|10
1656517600000|2022-06-29 15:46:40|6180.94|6060.94|6183.94|6063.94|6183.94|6063.94|6180.84|6060.84|9
1656517610000|2022-06-29 15:46:50|6184.34|6064.34|6188.57|6068.57|6188.57|6068.57|6184.34|6064.34|10
1656517620000|2022-06-29 15:47:00|6188.52|6068.52|6190.59|6070.59|6190.59|6070.59|6188.51|6068.51|9
1656517630000|2022-06-29 15:47:10|6190.79|6070.79|6192.99|6072.99|6192.99|6072.99|6190.79|6070.79|8
1656517640000|2022-06-29 15:47:20|6193.13|6073.13|6193.82|6073.82|6193.83|6073.83|6193.08|6073.08|9
1656517650000|2022-06-29 15:47:30|6193.93|6073.93|6194.48|6074.48|6194.61|6074.61|6193.93|6073.93|10
1656517660000|2022-06-29 15:47:40|6194.46|6074.46|6194.28|6074.28|6194.66|6074.66|6194.28|6074.28|10
1656517670000|2022-06-29 15:47:50|6194.39|6074.39|6194.52|6074.52|6194.52|6074.52|6194.19|6074.19|10
1656517680000|2022-06-29 15:48:00|6194.39|6074.39|6194.27|6074.27|6194.39|6074.39|6194.16|6074.16|9
1656517690000|2022-06-29 15:48:10|6194.88|6074.88|6195.41|6075.41|6195.41|6075.41|6194.88|6074.88|10
1656517700000|2022-06-29 15:48:20|6195.25|6075.25|6195.59|6075.59|6195.73|6075.73|6195.2|6075.2|10
1656517710000|2022-06-29 15:48:30|6195.41|6075.41|6195.14|6075.14|6195.54|6075.54|6195.12|6075.12|10
1656517720000|2022-06-29 15:48:40|6195.03|6075.03|6198.48|6078.48|6198.48|6078.48|6194.96|6074.96|10
1656517730000|2022-06-29 15:48:50|6198.46|6078.46|6198.59|6078.59|6199.41|6079.41|6198.2|6078.2|10
1656517740000|2022-06-29 15:49:00|6199.02|6079.02|6198.82|6078.82|6199.62|6079.62|6198.82|6078.82|10
1656517750000|2022-06-29 15:49:10|6198.46|6078.46|6198.93|6078.93|6199.23|6079.23|6198.29|6078.29|10
1656517760000|2022-06-29 15:49:20|6198.96|6078.96|6197.66|6077.66|6198.96|6078.96|6197.65|6077.65|10
1656517770000|2022-06-29 15:49:30|6197.51|6077.51|6197.54|6077.54|6197.87|6077.87|6197.45|6077.45|9
1656517780000|2022-06-29 15:49:40|6197.68|6077.68|6197.88|6077.88|6197.97|6077.97|6197.48|6077.48|10
1656517790000|2022-06-29 15:49:50|6197.93|6077.93|6198.27|6078.27|6198.27|6078.27|6197.9|6077.9|9
1656517800000|2022-06-29 15:50:00|6198.68|6078.68|6197.54|6077.54|6198.68|6078.68|6197.45|6077.45|10
1656517810000|2022-06-29 15:50:10|6197.14|6077.14|6196.57|6076.57|6197.38|6077.38|6196.53|6076.53|9
1656517820000|2022-06-29 15:50:20|6196.72|6076.72|6195.15|6075.15|6196.82|6076.82|6195.15|6075.15|9
1656517830000|2022-06-29 15:50:30|6194.72|6074.72|6195.71|6075.71|6195.71|6075.71|6194.72|6074.72|10
1656517840000|2022-06-29 15:50:40|6195.6|6075.6|6196.76|6076.76|6197.13|6077.13|6195.6|6075.6|10
1656517850000|2022-06-29 15:50:50|6197.2|6077.2|6199.44|6079.44|6199.44|6079.44|6197.2|6077.2|10
1656517860000|2022-06-29 15:51:00|6199.35|6079.35|6199.97|6079.97|6200.08|6080.08|6199.35|6079.35|10
1656517870000|2022-06-29 15:51:10|6199.94|6079.94|6200.48|6080.48|6200.48|6080.48|6199.94|6079.94|10
1656517880000|2022-06-29 15:51:20|6200.57|6080.57|6200.81|6080.81|6200.81|6080.81|6200.41|6080.41|10
1656517890000|2022-06-29 15:51:30|6200.99|6080.99|6201.75|6081.75|6201.76|6081.76|6200.9|6080.9|10
1656517900000|2022-06-29 15:51:40|6201.62|6081.62|6202.16|6082.16|6202.22|6082.22|6201.62|6081.62|9
1656517910000|2022-06-29 15:51:50|6202.25|6082.25|6201.91|6081.91|6202.25|6082.25|6201.91|6081.91|8
1656517920000|2022-06-29 15:52:00|6201.84|6081.84|6201.78|6081.78|6201.89|6081.89|6201.65|6081.65|10
1656517930000|2022-06-29 15:52:10|6202.33|6082.33|6202.21|6082.21|6202.47|6082.47|6202.06|6082.06|9
1656517940000|2022-06-29 15:52:20|6202.62|6082.62|6202.59|6082.59|6202.84|6082.84|6202.48|6082.48|9
1656517950000|2022-06-29 15:52:30|6202.63|6082.63|6202.56|6082.56|6202.64|6082.64|6202.42|6082.42|10
1656517960000|2022-06-29 15:52:40|6202.52|6082.52|6203.16|6083.16|6203.16|6083.16|6202.52|6082.52|9
1656517970000|2022-06-29 15:52:50|6203.24|6083.24|6203.46|6083.46|6203.56|6083.56|6203.24|6083.24|10
1656517980000|2022-06-29 15:53:00|6203.49|6083.49|6203.37|6083.37|6203.5|6083.5|6203.31|6083.31|10
1656517990000|2022-06-29 15:53:10|6203.43|6083.43|6203.9|6083.9|6203.91|6083.91|6203.43|6083.43|10
1656518000000|2022-06-29 15:53:20|6203.7|6083.7|6203.95|6083.95|6204.05|6084.05|6203.64|6083.64|8
1656518010000|2022-06-29 15:53:30|6203.86|6083.86|6204.06|6084.06|6204.16|6084.16|6203.5|6083.5|10
1656518020000|2022-06-29 15:53:40|6204.41|6084.41|6204.77|6084.77|6204.78|6084.78|6204.08|6084.08|9
1656518030000|2022-06-29 15:53:50|6204.79|6084.79|6205.24|6085.24|6205.52|6085.52|6204.7|6084.7|10
1656518040000|2022-06-29 15:54:00|6205.1|6085.1|6205.07|6085.07|6205.29|6085.29|6204.91|6084.91|10
1656518050000|2022-06-29 15:54:10|6205.11|6085.11|6205.78|6085.78|6205.83|6085.83|6204.99|6084.99|9
1656518060000|2022-06-29 15:54:20|6205.72|6085.72|6205.52|6085.52|6205.79|6085.79|6205.34|6085.34|10
1656518070000|2022-06-29 15:54:30|6205.5|6085.5|6205.99|6085.99|6206.05|6086.05|6205.5|6085.5|9
1656518080000|2022-06-29 15:54:40|6206.09|6086.09|6206.57|6086.57|6206.57|6086.57|6205.93|6085.93|10
1656518090000|2022-06-29 15:54:50|6206.85|6086.85|6206.37|6086.37|6206.92|6086.92|6206.34|6086.34|10
1656518100000|2022-06-29 15:55:00|6206.33|6086.33|6206.56|6086.56|6206.71|6086.71|6206.33|6086.33|9
1656518110000|2022-06-29 15:55:10|6206.61|6086.61|6206.26|6086.26|6206.77|6086.77|6206.01|6086.01|9
1656518120000|2022-06-29 15:55:20|6206.07|6086.07|6205.38|6085.38|6206.12|6086.12|6205.38|6085.38|10
1656518130000|2022-06-29 15:55:30|6205.45|6085.45|6205.12|6085.12|6205.45|6085.45|6205.07|6085.07|10
1656518140000|2022-06-29 15:55:40|6205.15|6085.15|6204.96|6084.96|6205.16|6085.16|6204.95|6084.95|9
1656518150000|2022-06-29 15:55:50|6204.75|6084.75|6203.94|6083.94|6205.07|6085.07|6203.94|6083.94|10
1656518160000|2022-06-29 15:56:00|6204.2|6084.2|6203.19|6083.19|6204.37|6084.37|6203.19|6083.19|10
1656518170000|2022-06-29 15:56:10|6203.18|6083.18|6202.48|6082.48|6203.18|6083.18|6202.48|6082.48|10
1656518180000|2022-06-29 15:56:20|6202.56|6082.56|6202.04|6082.04|6202.73|6082.73|6201.93|6081.93|10
1656518190000|2022-06-29 15:56:30|6201.88|6081.88|6201.89|6081.89|6201.97|6081.97|6201.6|6081.6|10
1656518200000|2022-06-29 15:56:40|6201.84|6081.84|6199.77|6079.77|6201.84|6081.84|6199.77|6079.77|10
1656518210000|2022-06-29 15:56:50|6199.63|6079.63|6197.64|6077.64|6199.63|6079.63|6197.64|6077.64|10
1656518220000|2022-06-29 15:57:00|6197.87|6077.87|6197.28|6077.28|6197.87|6077.87|6197.04|6077.04|10
1656518230000|2022-06-29 15:57:10|6196.83|6076.83|6197.01|6077.01|6197.4|6077.4|6196.83|6076.83|10
1656518240000|2022-06-29 15:57:20|6196.87|6076.87|6196.88|6076.88|6197.1|6077.1|6196.87|6076.87|9
1656518250000|2022-06-29 15:57:30|6196.82|6076.82|6196.75|6076.75|6196.96|6076.96|6196.24|6076.24|10
1656518260000|2022-06-29 15:57:40|6197.04|6077.04|6197.92|6077.92|6198.02|6078.02|6197.04|6077.04|10
1656518270000|2022-06-29 15:57:50|6197.85|6077.85|6197.74|6077.74|6197.98|6077.98|6197.74|6077.74|10
1656518280000|2022-06-29 15:58:00|6197.51|6077.51|6197.95|6077.95|6198.03|6078.03|6197.45|6077.45|10
1656518290000|2022-06-29 15:58:10|6197.72|6077.72|6196.8|6076.8|6197.89|6077.89|6196.8|6076.8|10
1656518300000|2022-06-29 15:58:20|6196.4|6076.4|6196.69|6076.69|6196.88|6076.88|6196.17|6076.17|9
1656518310000|2022-06-29 15:58:30|6196.29|6076.29|6195.32|6075.32|6196.29|6076.29|6195.32|6075.32|10
1656518320000|2022-06-29 15:58:40|6195.08|6075.08|6193.49|6073.49|6195.15|6075.15|6193.49|6073.49|10
1656518330000|2022-06-29 15:58:50|6193.18|6073.18|6191.52|6071.52|6193.18|6073.18|6191.52|6071.52|10
1656518340000|2022-06-29 15:59:00|6191.36|6071.36|6191.75|6071.75|6191.82|6071.82|6191.24|6071.24|8
1656518350000|2022-06-29 15:59:10|6190.93|6070.93|6189.71|6069.71|6190.94|6070.94|6189.71|6069.71|10
1656518360000|2022-06-29 15:59:20|6189.72|6069.72|6189.49|6069.49|6189.79|6069.79|6189.2|6069.2|10
1656518370000|2022-06-29 15:59:30|6189.36|6069.36|6188.96|6068.96|6189.36|6069.36|6188.89|6068.89|9
1656518380000|2022-06-29 15:59:40|6189.18|6069.18|6188.88|6068.88|6189.18|6069.18|6188.77|6068.77|10
1656518390000|2022-06-29 15:59:50|6189.41|6069.41|6190.48|6070.48|6190.48|6070.48|6189.27|6069.27|10
1656518400000|2022-06-29 16:00:00|6190.79|6070.79|6190.81|6070.81|6191.27|6071.27|6190.79|6070.79|10
1656518410000|2022-06-29 16:00:10|6191.46|6071.46|6191.5|6071.5|6191.87|6071.87|6191.45|6071.45|9
1656518420000|2022-06-29 16:00:20|6191.51|6071.51|6191.33|6071.33|6191.51|6071.51|6191.09|6071.09|10
1656518430000|2022-06-29 16:00:30|6191.06|6071.06|6190.67|6070.67|6191.06|6071.06|6190.43|6070.43|10
1656518440000|2022-06-29 16:00:40|6190.66|6070.66|6190.87|6070.87|6190.87|6070.87|6190.64|6070.64|10
1656518450000|2022-06-29 16:00:50|6190.86|6070.86|6191.88|6071.88|6191.88|6071.88|6190.86|6070.86|10
1656518460000|2022-06-29 16:01:00|6191.92|6071.92|6191.72|6071.72|6192.16|6072.16|6191.56|6071.56|9
1656518470000|2022-06-29 16:01:10|6191.67|6071.67|6191.74|6071.74|6191.81|6071.81|6191.54|6071.54|10
1656518480000|2022-06-29 16:01:20|6191.63|6071.63|6191.07|6071.07|6191.73|6071.73|6191.06|6071.06|8
1656518490000|2022-06-29 16:01:30|6191.01|6071.01|6187.31|6067.31|6191.01|6071.01|6187.31|6067.31|10
1656518500000|2022-06-29 16:01:40|6187.3|6067.3|6186.83|6066.83|6187.3|6067.3|6186.82|6066.82|10
1656518510000|2022-06-29 16:01:50|6186.85|6066.85|6185.65|6065.65|6186.85|6066.85|6185.65|6065.65|10
1656518520000|2022-06-29 16:02:00|6185.49|6065.49|6185.06|6065.06|6185.51|6065.51|6184.6|6064.6|10
1656518530000|2022-06-29 16:02:10|6185.23|6065.23|6185.82|6065.82|6185.94|6065.94|6184.98|6064.98|9
1656518540000|2022-06-29 16:02:20|6185.9|6065.9|6185.59|6065.59|6185.9|6065.9|6185.58|6065.58|10
1656518550000|2022-06-29 16:02:30|6185.58|6065.58|6185.76|6065.76|6185.99|6065.99|6185.58|6065.58|9
1656518560000|2022-06-29 16:02:40|6185.89|6065.89|6186.36|6066.36|6186.6|6066.6|6185.86|6065.86|9
1656518570000|2022-06-29 16:02:50|6186.59|6066.59|6186.31|6066.31|6186.59|6066.59|6186.31|6066.31|10
1656518580000|2022-06-29 16:03:00|6186.3|6066.3|6186.8|6066.8|6186.8|6066.8|6186.25|6066.25|10
1656518590000|2022-06-29 16:03:10|6186.81|6066.81|6187.42|6067.42|6187.42|6067.42|6186.81|6066.81|9
1656518600000|2022-06-29 16:03:20|6187.49|6067.49|6187.65|6067.65|6188.39|6068.39|6187.49|6067.49|9
1656518610000|2022-06-29 16:03:30|6188.15|6068.15|6188.01|6068.01|6188.18|6068.18|6187.75|6067.75|10
1656518620000|2022-06-29 16:03:40|6188.1|6068.1|6188.07|6068.07|6188.2|6068.2|6188.07|6068.07|10
1656518630000|2022-06-29 16:03:50|6188.16|6068.16|6187.66|6067.66|6188.16|6068.16|6187.48|6067.48|9
1656518640000|2022-06-29 16:04:00|6187.7|6067.7|6187.63|6067.63|6187.82|6067.82|6187.61|6067.61|10
1656518650000|2022-06-29 16:04:10|6187.66|6067.66|6187.25|6067.25|6187.66|6067.66|6187.19|6067.19|9
1656518660000|2022-06-29 16:04:20|6186.99|6066.99|6185.45|6065.45|6186.99|6066.99|6185.45|6065.45|10
1656518670000|2022-06-29 16:04:30|6185.91|6065.91|6185.66|6065.66|6186.04|6066.04|6185.66|6065.66|10
1656518680000|2022-06-29 16:04:40|6185.76|6065.76|6185.98|6065.98|6185.98|6065.98|6185.57|6065.57|9
1656518690000|2022-06-29 16:04:50|6185.72|6065.72|6185.91|6065.91|6185.98|6065.98|6185.72|6065.72|10
1656518700000|2022-06-29 16:05:00|6185.76|6065.76|6185.97|6065.97|6185.97|6065.97|6185.58|6065.58|10
1656518710000|2022-06-29 16:05:10|6185.58|6065.58|6185.63|6065.63|6185.89|6065.89|6185.46|6065.46|10
1656518720000|2022-06-29 16:05:20|6185.7|6065.7|6185.78|6065.78|6185.92|6065.92|6185.57|6065.57|10
1656518730000|2022-06-29 16:05:30|6185.68|6065.68|6181.81|6061.81|6185.68|6065.68|6181.81|6061.81|8
1656518740000|2022-06-29 16:05:40|6180.55|6060.55|6177.14|6057.14|6180.55|6060.55|6177.14|6057.14|9
1656518750000|2022-06-29 16:05:50|6177.42|6057.42|6174.26|6054.26|6177.42|6057.42|6174.26|6054.26|10
1656518760000|2022-06-29 16:06:00|6174.01|6054.01|6172.97|6052.97|6174.01|6054.01|6172.89|6052.89|9
1656518770000|2022-06-29 16:06:10|6172.77|6052.77|6172.2|6052.2|6173.16|6053.16|6171.95|6051.95|10
1656518780000|2022-06-29 16:06:20|6172.46|6052.46|6172.62|6052.62|6172.81|6052.81|6172.34|6052.34|10
1656518790000|2022-06-29 16:06:30|6172.74|6052.74|6173.25|6053.25|6173.25|6053.25|6172.74|6052.74|8
1656518800000|2022-06-29 16:06:40|6173.46|6053.46|6173.73|6053.73|6173.78|6053.78|6173.43|6053.43|8
1656518810000|2022-06-29 16:06:50|6173.77|6053.77|6173.21|6053.21|6173.92|6053.92|6172.98|6052.98|10
1656518820000|2022-06-29 16:07:00|6173.16|6053.16|6173.14|6053.14|6173.23|6053.23|6173|6053|10
1656518830000|2022-06-29 16:07:10|6173.11|6053.11|6172.87|6052.87|6173.11|6053.11|6172.72|6052.72|10
1656518840000|2022-06-29 16:07:20|6172.91|6052.91|6173.29|6053.29|6173.79|6053.79|6172.72|6052.72|9
1656518850000|2022-06-29 16:07:30|6173.66|6053.66|6172.76|6052.76|6173.75|6053.75|6172.76|6052.76|9
1656518860000|2022-06-29 16:07:40|6172.75|6052.75|6171.36|6051.36|6172.87|6052.87|6171.36|6051.36|9
1656518870000|2022-06-29 16:07:50|6171.28|6051.28|6172.01|6052.01|6172.02|6052.02|6171.28|6051.28|10
1656518880000|2022-06-29 16:08:00|6171.89|6051.89|6171.68|6051.68|6171.9|6051.9|6171.68|6051.68|10
1656518890000|2022-06-29 16:08:10|6171.82|6051.82|6170.4|6050.4|6171.82|6051.82|6170.4|6050.4|10
1656518900000|2022-06-29 16:08:20|6170.18|6050.18|6169.97|6049.97|6170.18|6050.18|6169.85|6049.85|10
1656518910000|2022-06-29 16:08:30|6169.99|6049.99|6169.68|6049.68|6169.99|6049.99|6169.62|6049.62|9
1656518920000|2022-06-29 16:08:40|6169.1|6049.1|6168.31|6048.31|6169.1|6049.1|6168.21|6048.21|10
1656518930000|2022-06-29 16:08:50|6168.3|6048.3|6167.34|6047.34|6168.33|6048.33|6167.34|6047.34|9
1656518940000|2022-06-29 16:09:00|6167.36|6047.36|6166.99|6046.99|6167.36|6047.36|6166.8|6046.8|10
1656518950000|2022-06-29 16:09:10|6166.97|6046.97|6169.84|6049.84|6170.21|6050.21|6166.97|6046.97|10
1656518960000|2022-06-29 16:09:20|6170.59|6050.59|6172.5|6052.5|6173|6053|6169.73|6049.73|10
1656518970000|2022-06-29 16:09:30|6172.91|6052.91|6173.92|6053.92|6174.22|6054.22|6172.91|6052.91|10
1656518980000|2022-06-29 16:09:40|6174.1|6054.1|6174.46|6054.46|6174.46|6054.46|6173.93|6053.93|10
1656518990000|2022-06-29 16:09:50|6174.42|6054.42|6172.64|6052.64|6174.42|6054.42|6172.56|6052.56|9
1656519000000|2022-06-29 16:10:00|6172.53|6052.53|6173.13|6053.13|6173.24|6053.24|6172.53|6052.53|10
1656519010000|2022-06-29 16:10:10|6173.18|6053.18|6172.79|6052.79|6173.28|6053.28|6172.79|6052.79|8
1656519020000|2022-06-29 16:10:20|6172.85|6052.85|6172.94|6052.94|6173|6053|6172.67|6052.67|9
1656519030000|2022-06-29 16:10:30|6172.82|6052.82|6175.76|6055.76|6175.76|6055.76|6172.82|6052.82|10
1656519040000|2022-06-29 16:10:40|6176.21|6056.21|6176.57|6056.57|6176.99|6056.99|6176.21|6056.21|10
1656519050000|2022-06-29 16:10:50|6176.55|6056.55|6176.88|6056.88|6177.33|6057.33|6176.55|6056.55|10
1656519060000|2022-06-29 16:11:00|6176.99|6056.99|6176.91|6056.91|6177.02|6057.02|6176.88|6056.88|8
1656519070000|2022-06-29 16:11:10|6176.78|6056.78|6176.95|6056.95|6176.96|6056.96|6176.55|6056.55|9
1656519080000|2022-06-29 16:11:20|6177.11|6057.11|6177.9|6057.9|6177.9|6057.9|6176.9|6056.9|10
1656519090000|2022-06-29 16:11:30|6177.8|6057.8|6179.89|6059.89|6180|6060|6177.8|6057.8|10
1656519100000|2022-06-29 16:11:40|6180.17|6060.17|6181.28|6061.28|6181.28|6061.28|6180.17|6060.17|10
1656519110000|2022-06-29 16:11:50|6181.18|6061.18|6181.6|6061.6|6181.64|6061.64|6181.18|6061.18|10
1656519120000|2022-06-29 16:12:00|6181.51|6061.51|6182.11|6062.11|6182.33|6062.33|6181.51|6061.51|9
1656519130000|2022-06-29 16:12:10|6181.98|6061.98|6181.71|6061.71|6182.12|6062.12|6181.71|6061.71|10
1656519140000|2022-06-29 16:12:20|6181.67|6061.67|6179.95|6059.95|6181.69|6061.69|6179.95|6059.95|10
1656519150000|2022-06-29 16:12:30|6179.92|6059.92|6179.02|6059.02|6179.92|6059.92|6179.02|6059.02|10
1656519160000|2022-06-29 16:12:40|6179.21|6059.21|6179.5|6059.5|6179.5|6059.5|6179.11|6059.11|9
1656519170000|2022-06-29 16:12:50|6179.59|6059.59|6180.59|6060.59|6180.59|6060.59|6179.59|6059.59|9
1656519180000|2022-06-29 16:13:00|6180.88|6060.88|6181.53|6061.53|6181.69|6061.69|6180.62|6060.62|10
1656519190000|2022-06-29 16:13:10|6181.96|6061.96|6183.05|6063.05|6183.05|6063.05|6181.63|6061.63|10
1656519200000|2022-06-29 16:13:20|6182.61|6062.61|6183.22|6063.22|6183.52|6063.52|6182.61|6062.61|10
1656519210000|2022-06-29 16:13:30|6183.25|6063.25|6183.51|6063.51|6183.62|6063.62|6182.99|6062.99|10
1656519220000|2022-06-29 16:13:40|6183.42|6063.42|6183.59|6063.59|6183.78|6063.78|6183.3|6063.3|10
1656519230000|2022-06-29 16:13:50|6183.38|6063.38|6182.85|6062.85|6183.38|6063.38|6182.82|6062.82|9
1656519240000|2022-06-29 16:14:00|6182.89|6062.89|6183.66|6063.66|6183.66|6063.66|6182.74|6062.74|9
1656519250000|2022-06-29 16:14:10|6183.22|6063.22|6182.02|6062.02|6183.22|6063.22|6182.02|6062.02|10
1656519260000|2022-06-29 16:14:20|6181.71|6061.71|6181.21|6061.21|6181.71|6061.71|6180.94|6060.94|9
1656519270000|2022-06-29 16:14:30|6180.85|6060.85|6179.76|6059.76|6180.85|6060.85|6179.71|6059.71|9
1656519280000|2022-06-29 16:14:40|6179.36|6059.36|6179.88|6059.88|6179.88|6059.88|6179.32|6059.32|8
1656519290000|2022-06-29 16:14:50|6179.89|6059.89|6180.46|6060.46|6180.46|6060.46|6179.89|6059.89|9
1656519300000|2022-06-29 16:15:00|6180.55|6060.55|6182.31|6062.31|6182.31|6062.31|6180.48|6060.48|9
1656519310000|2022-06-29 16:15:10|6182.49|6062.49|6182.22|6062.22|6182.56|6062.56|6182.22|6062.22|9
1656519320000|2022-06-29 16:15:20|6182.39|6062.39|6182.04|6062.04|6182.39|6062.39|6182.04|6062.04|10
1656519330000|2022-06-29 16:15:30|6181.9|6061.9|6181.44|6061.44|6182.02|6062.02|6181.39|6061.39|10
1656519340000|2022-06-29 16:15:40|6181.36|6061.36|6181.87|6061.87|6181.93|6061.93|6181.36|6061.36|10
1656519350000|2022-06-29 16:15:50|6181.86|6061.86|6180.92|6060.92|6181.86|6061.86|6180.92|6060.92|9
1656519360000|2022-06-29 16:16:00|6180.9|6060.9|6179.97|6059.97|6180.9|6060.9|6179.97|6059.97|9
1656519370000|2022-06-29 16:16:10|6179.8|6059.8|6179.56|6059.56|6179.88|6059.88|6179.56|6059.56|9
1656519380000|2022-06-29 16:16:20|6179.52|6059.52|6178.91|6058.91|6179.52|6059.52|6178.91|6058.91|10
1656519390000|2022-06-29 16:16:30|6178.74|6058.74|6175.89|6055.89|6178.75|6058.75|6175.89|6055.89|9
1656519400000|2022-06-29 16:16:40|6175.65|6055.65|6174.31|6054.31|6175.65|6055.65|6174.31|6054.31|10
1656519410000|2022-06-29 16:16:50|6174.27|6054.27|6173.81|6053.81|6174.61|6054.61|6173.81|6053.81|9
1656519420000|2022-06-29 16:17:00|6173.82|6053.82|6173.2|6053.2|6173.93|6053.93|6173.2|6053.2|10
1656519430000|2022-06-29 16:17:10|6173.34|6053.34|6172.28|6052.28|6173.34|6053.34|6172.28|6052.28|9
1656519440000|2022-06-29 16:17:20|6172.13|6052.13|6171.74|6051.74|6172.23|6052.23|6171.74|6051.74|10
1656519450000|2022-06-29 16:17:30|6172.13|6052.13|6171.53|6051.53|6172.2|6052.2|6171.53|6051.53|10
1656519460000|2022-06-29 16:17:40|6171.59|6051.59|6171.63|6051.63|6171.89|6051.89|6171.41|6051.41|10
1656519470000|2022-06-29 16:17:50|6171.52|6051.52|6172.19|6052.19|6172.19|6052.19|6171.52|6051.52|9
1656519480000|2022-06-29 16:18:00|6172.32|6052.32|6173.04|6053.04|6173.04|6053.04|6172.32|6052.32|9
1656519490000|2022-06-29 16:18:10|6172.83|6052.83|6174.23|6054.23|6174.35|6054.35|6172.67|6052.67|10
1656519500000|2022-06-29 16:18:20|6174.51|6054.51|6174.83|6054.83|6174.91|6054.91|6174.38|6054.38|9
1656519510000|2022-06-29 16:18:30|6174.85|6054.85|6174.86|6054.86|6175.13|6055.13|6174.77|6054.77|9
1656519520000|2022-06-29 16:18:40|6175.15|6055.15|6175.76|6055.76|6175.76|6055.76|6175.15|6055.15|10
1656519530000|2022-06-29 16:18:50|6176.49|6056.49|6177.54|6057.54|6177.54|6057.54|6176.49|6056.49|10
1656519540000|2022-06-29 16:19:00|6177.59|6057.59|6179.43|6059.43|6179.43|6059.43|6177.59|6057.59|10
1656519550000|2022-06-29 16:19:10|6179.76|6059.76|6181.72|6061.72|6181.72|6061.72|6179.76|6059.76|10
1656519560000|2022-06-29 16:19:20|6181.87|6061.87|6182.42|6062.42|6182.6|6062.6|6181.87|6061.87|10
1656519570000|2022-06-29 16:19:30|6182.09|6062.09|6181.04|6061.04|6182.35|6062.35|6181.04|6061.04|10
1656519580000|2022-06-29 16:19:40|6180.62|6060.62|6179.97|6059.97|6180.62|6060.62|6179.97|6059.97|10
1656519590000|2022-06-29 16:19:50|6180.34|6060.34|6180.13|6060.13|6180.4|6060.4|6179.68|6059.68|10
1656519600000|2022-06-29 16:20:00|6179.93|6059.93|6178.74|6058.74|6179.96|6059.96|6178.74|6058.74|10
1656519610000|2022-06-29 16:20:10|6178.9|6058.9|6179.48|6059.48|6179.49|6059.49|6178.88|6058.88|9
1656519620000|2022-06-29 16:20:20|6179.38|6059.38|6180.31|6060.31|6180.31|6060.31|6179.38|6059.38|10
1656519630000|2022-06-29 16:20:30|6180.47|6060.47|6181.21|6061.21|6181.32|6061.32|6180.44|6060.44|10
1656519640000|2022-06-29 16:20:40|6181.11|6061.11|6181.7|6061.7|6181.7|6061.7|6180.92|6060.92|10
1656519650000|2022-06-29 16:20:50|6181.78|6061.78|6182.29|6062.29|6182.49|6062.49|6181.69|6061.69|10
1656519660000|2022-06-29 16:21:00|6182.24|6062.24|6183.75|6063.75|6183.77|6063.77|6182.24|6062.24|10
1656519670000|2022-06-29 16:21:10|6183.85|6063.85|6184.53|6064.53|6184.56|6064.56|6183.83|6063.83|9
1656519680000|2022-06-29 16:21:20|6184.54|6064.54|6185.89|6065.89|6185.96|6065.96|6184.42|6064.42|10
1656519690000|2022-06-29 16:21:30|6185.83|6065.83|6188.16|6068.16|6188.52|6068.52|6185.83|6065.83|10
1656519700000|2022-06-29 16:21:40|6188.18|6068.18|6188.16|6068.16|6188.32|6068.32|6188.16|6068.16|10
1656519710000|2022-06-29 16:21:50|6188.31|6068.31|6188.95|6068.95|6190.07|6070.07|6188.31|6068.31|10
1656519720000|2022-06-29 16:22:00|6188.79|6068.79|6188.83|6068.83|6188.83|6068.83|6188.54|6068.54|9
1656519730000|2022-06-29 16:22:10|6188.81|6068.81|6187.81|6067.81|6189.19|6069.19|6187.81|6067.81|10
1656519740000|2022-06-29 16:22:20|6187.26|6067.26|6185.54|6065.54|6187.26|6067.26|6185.54|6065.54|10
1656519750000|2022-06-29 16:22:30|6185|6065|6184.44|6064.44|6185.06|6065.06|6184.43|6064.43|10
1656519760000|2022-06-29 16:22:40|6184.47|6064.47|6183.14|6063.14|6184.47|6064.47|6183.14|6063.14|10
1656519770000|2022-06-29 16:22:50|6183.15|6063.15|6182.15|6062.15|6183.15|6063.15|6182.11|6062.11|10
1656519780000|2022-06-29 16:23:00|6181.16|6061.16|6180.38|6060.38|6181.16|6061.16|6180.38|6060.38|10
1656519790000|2022-06-29 16:23:10|6180.16|6060.16|6176.17|6056.17|6180.16|6060.16|6176.17|6056.17|10
1656519800000|2022-06-29 16:23:20|6175.27|6055.27|6166.91|6046.91|6175.27|6055.27|6166.91|6046.91|10
1656519810000|2022-06-29 16:23:30|6166.66|6046.66|6157.48|6037.48|6166.74|6046.74|6157.48|6037.48|10
1656519820000|2022-06-29 16:23:40|6157.09|6037.09|6154.86|6034.86|6157.09|6037.09|6154.86|6034.86|10
1656519830000|2022-06-29 16:23:50|6154.74|6034.74|6150.45|6030.45|6154.74|6034.74|6150.45|6030.45|10
1656519840000|2022-06-29 16:24:00|6150.36|6030.36|6146.7|6026.7|6150.36|6030.36|6146.51|6026.51|10
1656519850000|2022-06-29 16:24:10|6146.61|6026.61|6146.21|6026.21|6146.61|6026.61|6145.46|6025.46|9
1656519860000|2022-06-29 16:24:20|6146.13|6026.13|6145.13|6025.13|6146.89|6026.89|6145.13|6025.13|10
1656519870000|2022-06-29 16:24:30|6144.44|6024.44|6141.01|6021.01|6144.82|6024.82|6141.01|6021.01|10
1656519880000|2022-06-29 16:24:40|6141.06|6021.06|6140.3|6020.3|6141.06|6021.06|6140.3|6020.3|10
1656519890000|2022-06-29 16:24:50|6140.34|6020.34|6139.59|6019.59|6140.4|6020.4|6139.27|6019.27|10
1656519900000|2022-06-29 16:25:00|6139.79|6019.79|6141.43|6021.43|6141.43|6021.43|6139.79|6019.79|10
1656519910000|2022-06-29 16:25:10|6141.39|6021.39|6141.22|6021.22|6141.39|6021.39|6140.99|6020.99|9
1656519920000|2022-06-29 16:25:20|6141.64|6021.64|6142.65|6022.65|6142.65|6022.65|6141.64|6021.64|9
1656519930000|2022-06-29 16:25:30|6142.86|6022.86|6142.79|6022.79|6142.86|6022.86|6142.44|6022.44|10
1656519940000|2022-06-29 16:25:40|6143.06|6023.06|6144.48|6024.48|6144.48|6024.48|6143.06|6023.06|10
1656519950000|2022-06-29 16:25:50|6144.71|6024.71|6144.49|6024.49|6145.06|6025.06|6144.49|6024.49|10
1656519960000|2022-06-29 16:26:00|6144.19|6024.19|6143.54|6023.54|6144.21|6024.21|6143.37|6023.37|10
1656519970000|2022-06-29 16:26:10|6143.57|6023.57|6142.39|6022.39|6143.59|6023.59|6142.39|6022.39|10
1656519980000|2022-06-29 16:26:20|6142.21|6022.21|6141.76|6021.76|6142.21|6022.21|6141.43|6021.43|10
1656519990000|2022-06-29 16:26:30|6141.45|6021.45|6139.99|6019.99|6141.45|6021.45|6139.99|6019.99|9
1656520000000|2022-06-29 16:26:40|6140.06|6020.06|6140.22|6020.22|6140.22|6020.22|6139.81|6019.81|10
1656520010000|2022-06-29 16:26:50|6140.16|6020.16|6139.03|6019.03|6140.45|6020.45|6139.03|6019.03|10
1656520020000|2022-06-29 16:27:00|6138.74|6018.74|6138.71|6018.71|6139.35|6019.35|6138.71|6018.71|10
1656520030000|2022-06-29 16:27:10|6139.26|6019.26|6134.72|6014.72|6139.26|6019.26|6134.72|6014.72|10
1656520040000|2022-06-29 16:27:20|6134.51|6014.51|6131.34|6011.34|6134.51|6014.51|6130.86|6010.86|10
1656520050000|2022-06-29 16:27:30|6131.43|6011.43|6133.08|6013.08|6133.08|6013.08|6131.43|6011.43|10
1656520060000|2022-06-29 16:27:40|6133.47|6013.47|6132.58|6012.58|6133.47|6013.47|6132.58|6012.58|9
1656520070000|2022-06-29 16:27:50|6131.31|6011.31|6131.21|6011.21|6131.53|6011.53|6131.17|6011.17|10
1656520080000|2022-06-29 16:28:00|6131.15|6011.15|6131.48|6011.48|6131.62|6011.62|6131.11|6011.11|10
1656520090000|2022-06-29 16:28:10|6131.61|6011.61|6131.77|6011.77|6132.25|6012.25|6131.41|6011.41|10
1656520100000|2022-06-29 16:28:20|6131.36|6011.36|6133.07|6013.07|6133.07|6013.07|6131.36|6011.36|10
1656520110000|2022-06-29 16:28:30|6133.52|6013.52|6136.11|6016.11|6136.11|6016.11|6133.52|6013.52|10
1656520120000|2022-06-29 16:28:40|6136.68|6016.68|6137.24|6017.24|6138.02|6018.02|6136.5|6016.5|10
1656520130000|2022-06-29 16:28:50|6136.8|6016.8|6136.45|6016.45|6137.08|6017.08|6136.45|6016.45|10
1656520140000|2022-06-29 16:29:00|6136.79|6016.79|6137.83|6017.83|6137.83|6017.83|6136.52|6016.52|9
1656520150000|2022-06-29 16:29:10|6138.1|6018.1|6138.25|6018.25|6138.29|6018.29|6137.89|6017.89|10
1656520160000|2022-06-29 16:29:20|6138.18|6018.18|6137.55|6017.55|6138.18|6018.18|6137.2|6017.2|10
1656520170000|2022-06-29 16:29:30|6137.29|6017.29|6136.67|6016.67|6137.58|6017.58|6136.67|6016.67|9
1656520180000|2022-06-29 16:29:40|6137.12|6017.12|6138.03|6018.03|6138.03|6018.03|6137.01|6017.01|9
1656520190000|2022-06-29 16:29:50|6137.85|6017.85|6138.96|6018.96|6138.96|6018.96|6137.85|6017.85|10
1656520200000|2022-06-29 16:30:00|6139.1|6019.1|6139.6|6019.6|6139.6|6019.6|6139.09|6019.09|10
1656520210000|2022-06-29 16:30:10|6139.53|6019.53|6141.08|6021.08|6141.08|6021.08|6139.46|6019.46|10
1656520220000|2022-06-29 16:30:20|6141|6021|6144.75|6024.75|6144.75|6024.75|6140.97|6020.97|10
1656520230000|2022-06-29 16:30:30|6144.15|6024.15|6145.56|6025.56|6145.56|6025.56|6144.15|6024.15|10
1656520240000|2022-06-29 16:30:40|6145.47|6025.47|6146.2|6026.2|6146.22|6026.22|6145.19|6025.19|10
1656520250000|2022-06-29 16:30:50|6146.13|6026.13|6145.96|6025.96|6146.14|6026.14|6145.53|6025.53|10
1656520260000|2022-06-29 16:31:00|6145.58|6025.58|6145.63|6025.63|6146.21|6026.21|6145.48|6025.48|10
1656520270000|2022-06-29 16:31:10|6145.58|6025.58|6144.3|6024.3|6145.58|6025.58|6144.21|6024.21|9
1656520280000|2022-06-29 16:31:20|6144.32|6024.32|6143.76|6023.76|6144.32|6024.32|6143.75|6023.75|10
1656520290000|2022-06-29 16:31:30|6143.55|6023.55|6142.8|6022.8|6143.55|6023.55|6142.8|6022.8|10
1656520300000|2022-06-29 16:31:40|6142.58|6022.58|6140.92|6020.92|6142.58|6022.58|6140.29|6020.29|10
1656520310000|2022-06-29 16:31:50|6140.78|6020.78|6141.08|6021.08|6141.12|6021.12|6140.36|6020.36|10
1656520320000|2022-06-29 16:32:00|6140.85|6020.85|6139.57|6019.57|6140.85|6020.85|6139.57|6019.57|10
1656520330000|2022-06-29 16:32:10|6139.89|6019.89|6140.12|6020.12|6140.46|6020.46|6139.86|6019.86|10
1656520340000|2022-06-29 16:32:20|6139.34|6019.34|6137.64|6017.64|6139.62|6019.62|6137.64|6017.64|9
1656520350000|2022-06-29 16:32:30|6137.09|6017.09|6134.28|6014.28|6137.14|6017.14|6134.28|6014.28|9
1656520360000|2022-06-29 16:32:40|6133.81|6013.81|6134.08|6014.08|6134.96|6014.96|6133.81|6013.81|10
1656520370000|2022-06-29 16:32:50|6133.95|6013.95|6132.28|6012.28|6133.95|6013.95|6132.28|6012.28|10
1656520380000|2022-06-29 16:33:00|6132.29|6012.29|6130.73|6010.73|6132.3|6012.3|6130.67|6010.67|10
1656520390000|2022-06-29 16:33:10|6130.43|6010.43|6130.49|6010.49|6130.86|6010.86|6130.24|6010.24|10
1656520400000|2022-06-29 16:33:20|6130.72|6010.72|6131.04|6011.04|6131.31|6011.31|6130.72|6010.72|10
1656520410000|2022-06-29 16:33:30|6131.11|6011.11|6131.25|6011.25|6131.55|6011.55|6130.91|6010.91|10
1656520420000|2022-06-29 16:33:40|6131.3|6011.3|6131.46|6011.46|6131.6|6011.6|6131.17|6011.17|9
1656520430000|2022-06-29 16:33:50|6131.35|6011.35|6131.4|6011.4|6131.57|6011.57|6131.35|6011.35|9
1656520440000|2022-06-29 16:34:00|6131.27|6011.27|6131.93|6011.93|6131.93|6011.93|6131.27|6011.27|10
1656520450000|2022-06-29 16:34:10|6131.9|6011.9|6132.09|6012.09|6132.25|6012.25|6131.57|6011.57|9
1656520460000|2022-06-29 16:34:20|6132.28|6012.28|6132.44|6012.44|6132.44|6012.44|6132.14|6012.14|9
1656520470000|2022-06-29 16:34:30|6132.54|6012.54|6132.06|6012.06|6132.54|6012.54|6132.04|6012.04|10
1656520480000|2022-06-29 16:34:40|6132.08|6012.08|6131.6|6011.6|6132.08|6012.08|6131.16|6011.16|10
1656520490000|2022-06-29 16:34:50|6131.49|6011.49|6131.56|6011.56|6131.75|6011.75|6130.97|6010.97|10
1656520500000|2022-06-29 16:35:00|6131.47|6011.47|6132.09|6012.09|6132.09|6012.09|6131.47|6011.47|10
1656520510000|2022-06-29 16:35:10|6132.33|6012.33|6132.28|6012.28|6132.84|6012.84|6132.17|6012.17|10
1656520520000|2022-06-29 16:35:20|6132.25|6012.25|6130.51|6010.51|6132.65|6012.65|6130.49|6010.49|10
1656520530000|2022-06-29 16:35:30|6130.62|6010.62|6130.82|6010.82|6130.9|6010.9|6130.6|6010.6|9
1656520540000|2022-06-29 16:35:40|6130.75|6010.75|6129|6009|6130.75|6010.75|6128.73|6008.73|10
1656520550000|2022-06-29 16:35:50|6128.92|6008.92|6125.71|6005.71|6128.92|6008.92|6125.14|6005.14|10
1656520560000|2022-06-29 16:36:00|6125.6|6005.6|6125.45|6005.45|6125.6|6005.6|6125.22|6005.22|9
1656520570000|2022-06-29 16:36:10|6124.86|6004.86|6123.94|6003.94|6124.86|6004.86|6123.75|6003.75|10
1656520580000|2022-06-29 16:36:20|6123.96|6003.96|6123.19|6003.19|6123.97|6003.97|6123|6003|10
1656520590000|2022-06-29 16:36:30|6123.14|6003.14|6123.23|6003.23|6123.72|6003.72|6123.04|6003.04|10
1656520600000|2022-06-29 16:36:40|6123.42|6003.42|6124.53|6004.53|6124.53|6004.53|6123.22|6003.22|10
1656520610000|2022-06-29 16:36:50|6124.43|6004.43|6126.87|6006.87|6126.87|6006.87|6124.43|6004.43|10
1656520620000|2022-06-29 16:37:00|6127.44|6007.44|6131.31|6011.31|6131.31|6011.31|6127.44|6007.44|10
1656520630000|2022-06-29 16:37:10|6131.41|6011.41|6132.63|6012.63|6132.63|6012.63|6131.03|6011.03|10
1656520640000|2022-06-29 16:37:20|6132.9|6012.9|6133.05|6013.05|6133.07|6013.07|6132.69|6012.69|10
1656520650000|2022-06-29 16:37:30|6133.11|6013.11|6134.61|6014.61|6134.94|6014.94|6133.11|6013.11|9
1656520660000|2022-06-29 16:37:40|6134.6|6014.6|6133.55|6013.55|6134.6|6014.6|6133.3|6013.3|10
1656520670000|2022-06-29 16:37:50|6133.44|6013.44|6132.33|6012.33|6133.44|6013.44|6132.33|6012.33|10
1656520680000|2022-06-29 16:38:00|6132.24|6012.24|6131.59|6011.59|6132.24|6012.24|6131.59|6011.59|10
1656520690000|2022-06-29 16:38:10|6131.62|6011.62|6131.26|6011.26|6131.65|6011.65|6131.14|6011.14|10
1656520700000|2022-06-29 16:38:20|6131.31|6011.31|6132.96|6012.96|6132.97|6012.97|6131.31|6011.31|10
1656520710000|2022-06-29 16:38:30|6133.1|6013.1|6135.36|6015.36|6135.36|6015.36|6133.1|6013.1|10
1656520720000|2022-06-29 16:38:40|6135.39|6015.39|6135.73|6015.73|6135.73|6015.73|6135.03|6015.03|9
1656520730000|2022-06-29 16:38:50|6135.77|6015.77|6134.82|6014.82|6135.77|6015.77|6134.82|6014.82|10
1656520740000|2022-06-29 16:39:00|6134.88|6014.88|6134.93|6014.93|6135.09|6015.09|6134.62|6014.62|9
1656520750000|2022-06-29 16:39:10|6134.95|6014.95|6135.07|6015.07|6135.08|6015.08|6134.8|6014.8|10
1656520760000|2022-06-29 16:39:20|6134.92|6014.92|6135.24|6015.24|6135.27|6015.27|6134.92|6014.92|10
1656520770000|2022-06-29 16:39:30|6135.42|6015.42|6135.29|6015.29|6135.42|6015.42|6135.13|6015.13|10
1656520780000|2022-06-29 16:39:40|6135.48|6015.48|6135.33|6015.33|6135.65|6015.65|6135.3|6015.3|10
1656520790000|2022-06-29 16:39:50|6135.55|6015.55|6135.48|6015.48|6135.56|6015.56|6135.29|6015.29|9
1656520800000|2022-06-29 16:40:00|6135.63|6015.63|6135.91|6015.91|6135.99|6015.99|6135.19|6015.19|9
1656520810000|2022-06-29 16:40:10|6134.8|6014.8|6134.34|6014.34|6135.03|6015.03|6134.05|6014.05|10
1656520820000|2022-06-29 16:40:20|6134.39|6014.39|6133.86|6013.86|6134.59|6014.59|6133.86|6013.86|10
1656520830000|2022-06-29 16:40:30|6133.96|6013.96|6133.13|6013.13|6133.97|6013.97|6133.13|6013.13|10
1656520840000|2022-06-29 16:40:40|6133.28|6013.28|6133.22|6013.22|6133.29|6013.29|6133.13|6013.13|10
1656520850000|2022-06-29 16:40:50|6133.08|6013.08|6133.03|6013.03|6133.09|6013.09|6132.82|6012.82|10
1656520860000|2022-06-29 16:41:00|6132.94|6012.94|6133.2|6013.2|6133.53|6013.53|6132.94|6012.94|10
1656520870000|2022-06-29 16:41:10|6133.31|6013.31|6133.16|6013.16|6133.36|6013.36|6132.89|6012.89|10
1656520880000|2022-06-29 16:41:20|6133.32|6013.32|6134.07|6014.07|6134.07|6014.07|6133.2|6013.2|10
1656520890000|2022-06-29 16:41:30|6134.08|6014.08|6134.34|6014.34|6134.36|6014.36|6133.93|6013.93|9
1656520900000|2022-06-29 16:41:40|6134.33|6014.33|6135.32|6015.32|6135.56|6015.56|6134.33|6014.33|10
1656520910000|2022-06-29 16:41:50|6135.23|6015.23|6135.21|6015.21|6135.74|6015.74|6135.05|6015.05|10
1656520920000|2022-06-29 16:42:00|6135.46|6015.46|6136.2|6016.2|6136.51|6016.51|6135.46|6015.46|9
1656520930000|2022-06-29 16:42:10|6136.17|6016.17|6136.98|6016.98|6136.98|6016.98|6136.17|6016.17|9
1656520940000|2022-06-29 16:42:20|6136.94|6016.94|6137.33|6017.33|6137.34|6017.34|6136.94|6016.94|10
1656520950000|2022-06-29 16:42:30|6137.3|6017.3|6137.34|6017.34|6137.47|6017.47|6137.11|6017.11|10
1656520960000|2022-06-29 16:42:40|6137.2|6017.2|6138.07|6018.07|6138.16|6018.16|6137.2|6017.2|10
1656520970000|2022-06-29 16:42:50|6138.15|6018.15|6138.66|6018.66|6138.88|6018.88|6138.15|6018.15|10
1656520980000|2022-06-29 16:43:00|6138.87|6018.87|6137.07|6017.07|6139|6019|6137.07|6017.07|10
1656520990000|2022-06-29 16:43:10|6136.84|6016.84|6136.74|6016.74|6136.94|6016.94|6136.49|6016.49|10
1656521000000|2022-06-29 16:43:20|6136.71|6016.71|6135.91|6015.91|6136.71|6016.71|6135.82|6015.82|10
1656521010000|2022-06-29 16:43:30|6135.6|6015.6|6135.9|6015.9|6136.12|6016.12|6135.6|6015.6|9
1656521020000|2022-06-29 16:43:40|6136.12|6016.12|6135.88|6015.88|6136.12|6016.12|6135.8|6015.8|10
1656521030000|2022-06-29 16:43:50|6135.64|6015.64|6136.18|6016.18|6136.18|6016.18|6135.41|6015.41|9
1656521040000|2022-06-29 16:44:00|6135.98|6015.98|6136.28|6016.28|6136.28|6016.28|6135.95|6015.95|10
1656521050000|2022-06-29 16:44:10|6136.33|6016.33|6137.33|6017.33|6137.33|6017.33|6136.28|6016.28|10
1656521060000|2022-06-29 16:44:20|6137.21|6017.21|6138.28|6018.28|6138.28|6018.28|6137.21|6017.21|8
1656521070000|2022-06-29 16:44:30|6138.33|6018.33|6140.23|6020.23|6140.23|6020.23|6138.33|6018.33|10
1656521080000|2022-06-29 16:44:40|6140.33|6020.33|6140.95|6020.95|6141.05|6021.05|6140.33|6020.33|10
1656521090000|2022-06-29 16:44:50|6141.07|6021.07|6142.23|6022.23|6142.23|6022.23|6141.04|6021.04|9
1656521100000|2022-06-29 16:45:00|6142.16|6022.16|6142.59|6022.59|6142.59|6022.59|6142.16|6022.16|9
1656521110000|2022-06-29 16:45:10|6142.68|6022.68|6144.43|6024.43|6144.43|6024.43|6142.68|6022.68|10
1656521120000|2022-06-29 16:45:20|6144.47|6024.47|6144.72|6024.72|6145.54|6025.54|6144.47|6024.47|10
1656521130000|2022-06-29 16:45:30|6144.74|6024.74|6144.2|6024.2|6144.87|6024.87|6144.2|6024.2|10
1656521140000|2022-06-29 16:45:40|6144.21|6024.21|6143.29|6023.29|6144.21|6024.21|6143.28|6023.28|10
1656521150000|2022-06-29 16:45:50|6143.16|6023.16|6141.57|6021.57|6143.16|6023.16|6141.57|6021.57|10
1656521160000|2022-06-29 16:46:00|6141.14|6021.14|6140.06|6020.06|6141.14|6021.14|6140.06|6020.06|9
1656521170000|2022-06-29 16:46:10|6139.78|6019.78|6138.4|6018.4|6139.78|6019.78|6138.4|6018.4|10
1656521180000|2022-06-29 16:46:20|6138.28|6018.28|6137.05|6017.05|6138.28|6018.28|6136.99|6016.99|10
1656521190000|2022-06-29 16:46:30|6136.91|6016.91|6136.64|6016.64|6137.66|6017.66|6136.64|6016.64|9
1656521200000|2022-06-29 16:46:40|6136.72|6016.72|6136.26|6016.26|6137.22|6017.22|6136.26|6016.26|10
1656521210000|2022-06-29 16:46:50|6136.18|6016.18|6135.48|6015.48|6136.36|6016.36|6135.46|6015.46|10
1656521220000|2022-06-29 16:47:00|6135|6015|6134.29|6014.29|6135.48|6015.48|6134.29|6014.29|10
1656521230000|2022-06-29 16:47:10|6133.88|6013.88|6132.86|6012.86|6133.88|6013.88|6132.77|6012.77|10
1656521240000|2022-06-29 16:47:20|6132.78|6012.78|6133.16|6013.16|6133.16|6013.16|6132.78|6012.78|9
1656521250000|2022-06-29 16:47:30|6132.7|6012.7|6132.06|6012.06|6133.19|6013.19|6132.02|6012.02|10
1656521260000|2022-06-29 16:47:40|6132.15|6012.15|6132.23|6012.23|6132.51|6012.51|6132.11|6012.11|10
1656521270000|2022-06-29 16:47:50|6132.52|6012.52|6134.3|6014.3|6134.3|6014.3|6132.32|6012.32|10
1656521280000|2022-06-29 16:48:00|6134.5|6014.5|6135.83|6015.83|6135.83|6015.83|6134.11|6014.11|10
1656521290000|2022-06-29 16:48:10|6135.84|6015.84|6136.68|6016.68|6136.85|6016.85|6135.84|6015.84|10
1656521300000|2022-06-29 16:48:20|6136.77|6016.77|6135.97|6015.97|6136.83|6016.83|6135.97|6015.97|10
1656521310000|2022-06-29 16:48:30|6135.91|6015.91|6135.46|6015.46|6135.91|6015.91|6135.41|6015.41|10
1656521320000|2022-06-29 16:48:40|6135.77|6015.77|6135.04|6015.04|6135.77|6015.77|6134.99|6014.99|8
1656521330000|2022-06-29 16:48:50|6135.13|6015.13|6134.83|6014.83|6135.32|6015.32|6134.72|6014.72|9
1656521340000|2022-06-29 16:49:00|6134.41|6014.41|6134.6|6014.6|6134.6|6014.6|6134.17|6014.17|10
1656521350000|2022-06-29 16:49:10|6134.43|6014.43|6134.22|6014.22|6134.43|6014.43|6133.9|6013.9|9
1656521360000|2022-06-29 16:49:20|6134.19|6014.19|6134.51|6014.51|6134.63|6014.63|6134.19|6014.19|10
1656521370000|2022-06-29 16:49:30|6134.66|6014.66|6134.91|6014.91|6134.91|6014.91|6134.43|6014.43|10
1656521380000|2022-06-29 16:49:40|6135.04|6015.04|6136.46|6016.46|6136.57|6016.57|6135.04|6015.04|10
1656521390000|2022-06-29 16:49:50|6136.61|6016.61|6136.12|6016.12|6137.06|6017.06|6136.01|6016.01|10
1656521400000|2022-06-29 16:50:00|6135.99|6015.99|6135.6|6015.6|6135.99|6015.99|6135.55|6015.55|9
1656521410000|2022-06-29 16:50:10|6135.38|6015.38|6132.09|6012.09|6135.44|6015.44|6132.09|6012.09|10
1656521420000|2022-06-29 16:50:20|6131.28|6011.28|6130.52|6010.52|6132.05|6012.05|6130.52|6010.52|10
1656521430000|2022-06-29 16:50:30|6127.72|6007.72|6123.27|6003.27|6127.72|6007.72|6123.27|6003.27|10
1656521440000|2022-06-29 16:50:40|6123.81|6003.81|6125.62|6005.62|6125.62|6005.62|6123.81|6003.81|9
1656521450000|2022-06-29 16:50:50|6126.01|6006.01|6127.97|6007.97|6127.97|6007.97|6125.8|6005.8|10
1656521460000|2022-06-29 16:51:00|6128.56|6008.56|6133.31|6013.31|6133.34|6013.34|6128.56|6008.56|10
1656521470000|2022-06-29 16:51:10|6133.39|6013.39|6135.08|6015.08|6135.2|6015.2|6133.39|6013.39|10
1656521480000|2022-06-29 16:51:20|6134.99|6014.99|6134.08|6014.08|6134.99|6014.99|6133.86|6013.86|10
1656521490000|2022-06-29 16:51:30|6133.95|6013.95|6132.04|6012.04|6134.02|6014.02|6132.04|6012.04|9
1656521500000|2022-06-29 16:51:40|6132.33|6012.33|6128|6008|6132.33|6012.33|6128|6008|10
1656521510000|2022-06-29 16:51:50|6127.65|6007.65|6123.74|6003.74|6127.65|6007.65|6123.74|6003.74|10
1656521520000|2022-06-29 16:52:00|6123.65|6003.65|6120.94|6000.94|6123.65|6003.65|6120.94|6000.94|10
1656521530000|2022-06-29 16:52:10|6120.93|6000.93|6120.7|6000.7|6121.07|6001.07|6120.68|6000.68|10
1656521540000|2022-06-29 16:52:20|6120.56|6000.56|6119.95|5999.95|6120.56|6000.56|6119.89|5999.89|8
1656521550000|2022-06-29 16:52:30|6119.76|5999.76|6119.63|5999.63|6120.08|6000.08|6119.49|5999.49|10
1656521560000|2022-06-29 16:52:40|6119.39|5999.39|6118.07|5998.07|6119.39|5999.39|6118.03|5998.03|10
1656521570000|2022-06-29 16:52:50|6117.48|5997.48|6116.99|5996.99|6117.58|5997.58|6116.99|5996.99|10
1656521580000|2022-06-29 16:53:00|6116.88|5996.88|6115.48|5995.48|6116.88|5996.88|6115.48|5995.48|10
1656521590000|2022-06-29 16:53:10|6115.61|5995.61|6115.46|5995.46|6115.66|5995.66|6115.33|5995.33|9
1656521600000|2022-06-29 16:53:20|6115.64|5995.64|6115.15|5995.15|6115.64|5995.64|6114.94|5994.94|9
1656521610000|2022-06-29 16:53:30|6115.24|5995.24|6117.21|5997.21|6117.21|5997.21|6115.24|5995.24|9
1656521620000|2022-06-29 16:53:40|6117.18|5997.18|6117.47|5997.47|6118.14|5998.14|6117.15|5997.15|10
1656521630000|2022-06-29 16:53:50|6117.74|5997.74|6118.22|5998.22|6118.37|5998.37|6117.62|5997.62|10
1656521640000|2022-06-29 16:54:00|6118.28|5998.28|6118.74|5998.74|6118.74|5998.74|6118.05|5998.05|10
1656521650000|2022-06-29 16:54:10|6119.24|5999.24|6120.05|6000.05|6120.05|6000.05|6119.01|5999.01|10
1656521660000|2022-06-29 16:54:20|6120.02|6000.02|6119.92|5999.92|6120.11|6000.11|6119.6|5999.6|9
1656521670000|2022-06-29 16:54:30|6120|6000|6119.74|5999.74|6120.09|6000.09|6119.7|5999.7|10
1656521680000|2022-06-29 16:54:40|6119.62|5999.62|6119.8|5999.8|6119.98|5999.98|6119.62|5999.62|10
1656521690000|2022-06-29 16:54:50|6120.04|6000.04|6119.4|5999.4|6120.05|6000.05|6119.4|5999.4|10
1656521700000|2022-06-29 16:55:00|6119.29|5999.29|6118.44|5998.44|6119.29|5999.29|6118.44|5998.44|10
1656521710000|2022-06-29 16:55:10|6118.71|5998.71|6118.76|5998.76|6118.76|5998.76|6118.24|5998.24|10
1656521720000|2022-06-29 16:55:20|6119.07|5999.07|6120.79|6000.79|6120.79|6000.79|6118.94|5998.94|9
1656521730000|2022-06-29 16:55:30|6120.98|6000.98|6121.08|6001.08|6121.9|6001.9|6120.98|6000.98|10
1656521740000|2022-06-29 16:55:40|6121.01|6001.01|6120.5|6000.5|6121.94|6001.94|6120.5|6000.5|9
1656521750000|2022-06-29 16:55:50|6120.08|6000.08|6118.66|5998.66|6120.08|6000.08|6118.66|5998.66|10
1656521760000|2022-06-29 16:56:00|6119.09|5999.09|6118.61|5998.61|6119.09|5999.09|6118.51|5998.51|10
1656521770000|2022-06-29 16:56:10|6118.6|5998.6|6118.9|5998.9|6118.9|5998.9|6118.23|5998.23|10
1656521780000|2022-06-29 16:56:20|6118.68|5998.68|6118.56|5998.56|6119.08|5999.08|6118.56|5998.56|9
1656521790000|2022-06-29 16:56:30|6118.91|5998.91|6119.4|5999.4|6119.4|5999.4|6118.76|5998.76|9
1656521800000|2022-06-29 16:56:40|6119.38|5999.38|6120.62|6000.62|6120.64|6000.64|6119.38|5999.38|10
1656521810000|2022-06-29 16:56:50|6121.46|6001.46|6122.45|6002.45|6122.45|6002.45|6121.15|6001.15|10
1656521820000|2022-06-29 16:57:00|6122.09|6002.09|6125.35|6005.35|6125.35|6005.35|6122.09|6002.09|10
1656521830000|2022-06-29 16:57:10|6125.73|6005.73|6127.03|6007.03|6127.03|6007.03|6125.69|6005.69|10
1656521840000|2022-06-29 16:57:20|6126.99|6006.99|6127.73|6007.73|6127.77|6007.77|6126.99|6006.99|9
1656521850000|2022-06-29 16:57:30|6127.65|6007.65|6127.56|6007.56|6127.8|6007.8|6127.39|6007.39|10
1656521860000|2022-06-29 16:57:40|6127.99|6007.99|6127.3|6007.3|6128.15|6008.15|6127.3|6007.3|10
1656521870000|2022-06-29 16:57:50|6127.08|6007.08|6126.77|6006.77|6127.08|6007.08|6126.64|6006.64|10
1656521880000|2022-06-29 16:58:00|6126.59|6006.59|6126.34|6006.34|6126.66|6006.66|6126.04|6006.04|10
1656521890000|2022-06-29 16:58:10|6126.37|6006.37|6126.53|6006.53|6126.73|6006.73|6126.13|6006.13|9
1656521900000|2022-06-29 16:58:20|6126.51|6006.51|6127.01|6007.01|6127.01|6007.01|6126.51|6006.51|9
1656521910000|2022-06-29 16:58:30|6126.92|6006.92|6127.9|6007.9|6127.9|6007.9|6126.92|6006.92|10
1656521920000|2022-06-29 16:58:40|6128.31|6008.31|6128.89|6008.89|6128.89|6008.89|6128.3|6008.3|10
1656521930000|2022-06-29 16:58:50|6128.92|6008.92|6129.34|6009.34|6129.57|6009.57|6128.92|6008.92|10
1656521940000|2022-06-29 16:59:00|6129.37|6009.37|6130.24|6010.24|6130.24|6010.24|6129.22|6009.22|10
1656521950000|2022-06-29 16:59:10|6130.04|6010.04|6131.54|6011.54|6131.71|6011.71|6130.04|6010.04|9
1656521960000|2022-06-29 16:59:20|6131.67|6011.67|6132.44|6012.44|6132.44|6012.44|6131.67|6011.67|10
1656521970000|2022-06-29 16:59:30|6132.35|6012.35|6132.93|6012.93|6133.16|6013.16|6132.3|6012.3|10
1656521980000|2022-06-29 16:59:40|6132.94|6012.94|6133.79|6013.79|6133.96|6013.96|6132.94|6012.94|10
1656521990000|2022-06-29 16:59:50|6133.8|6013.8|6134.01|6014.01|6134.04|6014.04|6133.8|6013.8|9
1656522000000|2022-06-29 17:00:00|6134.08|6014.08|6133.89|6013.89|6134.08|6014.08|6133.89|6013.89|10
1656522010000|2022-06-29 17:00:10|6133.8|6013.8|6134.74|6014.74|6134.74|6014.74|6133.71|6013.71|10
1656522020000|2022-06-29 17:00:20|6134.75|6014.75|6134.8|6014.8|6134.8|6014.8|6134.28|6014.28|10
1656522030000|2022-06-29 17:00:30|6134.82|6014.82|6134.81|6014.81|6134.97|6014.97|6134.65|6014.65|10
1656522040000|2022-06-29 17:00:40|6134.87|6014.87|6134.48|6014.48|6134.87|6014.87|6134.37|6014.37|10
1656522050000|2022-06-29 17:00:50|6134.5|6014.5|6134.17|6014.17|6134.68|6014.68|6134.17|6014.17|9
1656522060000|2022-06-29 17:01:00|6134.24|6014.24|6134.31|6014.31|6134.4|6014.4|6134.12|6014.12|10
1656522070000|2022-06-29 17:01:10|6134.37|6014.37|6134.27|6014.27|6134.41|6014.41|6134.23|6014.23|7
1656522080000|2022-06-29 17:01:20|6133.98|6013.98|6133.13|6013.13|6133.98|6013.98|6132.87|6012.87|9
1656522090000|2022-06-29 17:01:30|6132.21|6012.21|6130.79|6010.79|6132.38|6012.38|6130.7|6010.7|10
1656522100000|2022-06-29 17:01:40|6130.75|6010.75|6130.79|6010.79|6130.81|6010.81|6130.4|6010.4|9
1656522110000|2022-06-29 17:01:50|6130.6|6010.6|6131.08|6011.08|6131.22|6011.22|6130.41|6010.41|10
1656522120000|2022-06-29 17:02:00|6130.99|6010.99|6131.74|6011.74|6131.81|6011.81|6130.99|6010.99|9
1656522130000|2022-06-29 17:02:10|6131.68|6011.68|6132.78|6012.78|6132.78|6012.78|6131.28|6011.28|10
1656522140000|2022-06-29 17:02:20|6132.97|6012.97|6133.99|6013.99|6134.13|6014.13|6132.97|6012.97|10
1656522150000|2022-06-29 17:02:30|6134|6014|6134.03|6014.03|6134.12|6014.12|6133.77|6013.77|9
1656522160000|2022-06-29 17:02:40|6133.6|6013.6|6133.28|6013.28|6133.98|6013.98|6133.28|6013.28|9
1656522170000|2022-06-29 17:02:50|6133.53|6013.53|6133.29|6013.29|6133.53|6013.53|6133.11|6013.11|10
1656522180000|2022-06-29 17:03:00|6133.19|6013.19|6133.07|6013.07|6133.3|6013.3|6132.9|6012.9|10
1656522190000|2022-06-29 17:03:10|6132.77|6012.77|6131.75|6011.75|6132.88|6012.88|6131.75|6011.75|9
1656522200000|2022-06-29 17:03:20|6131.76|6011.76|6130.29|6010.29|6131.76|6011.76|6130.14|6010.14|10
1656522210000|2022-06-29 17:03:30|6129.95|6009.95|6129.4|6009.4|6130.08|6010.08|6129.21|6009.21|10
1656522220000|2022-06-29 17:03:40|6129.33|6009.33|6128.99|6008.99|6129.33|6009.33|6128.88|6008.88|9
1656522230000|2022-06-29 17:03:50|6128.9|6008.9|6129.39|6009.39|6129.4|6009.4|6128.9|6008.9|10
1656522240000|2022-06-29 17:04:00|6129.21|6009.21|6129.6|6009.6|6129.72|6009.72|6129.21|6009.21|9
1656522250000|2022-06-29 17:04:10|6129.54|6009.54|6129.47|6009.47|6129.61|6009.61|6129.09|6009.09|10
1656522260000|2022-06-29 17:04:20|6129.32|6009.32|6129.3|6009.3|6129.32|6009.32|6129.13|6009.13|8
1656522270000|2022-06-29 17:04:30|6129.31|6009.31|6128.22|6008.22|6129.31|6009.31|6128.22|6008.22|9
1656522280000|2022-06-29 17:04:40|6127.93|6007.93|6127.39|6007.39|6128|6008|6127.39|6007.39|10
1656522290000|2022-06-29 17:04:50|6127.24|6007.24|6126.81|6006.81|6127.25|6007.25|6126.81|6006.81|9
1656522300000|2022-06-29 17:05:00|6126.42|6006.42|6126.84|6006.84|6127.07|6007.07|6126.37|6006.37|10
1656522310000|2022-06-29 17:05:10|6127.07|6007.07|6127.33|6007.33|6127.33|6007.33|6126.77|6006.77|9
1656522320000|2022-06-29 17:05:20|6127.28|6007.28|6127.42|6007.42|6127.42|6007.42|6127.13|6007.13|10
1656522330000|2022-06-29 17:05:30|6127.23|6007.23|6127.1|6007.1|6127.53|6007.53|6127.1|6007.1|9
1656522340000|2022-06-29 17:05:40|6126.97|6006.97|6127.36|6007.36|6127.57|6007.57|6126.93|6006.93|10
1656522350000|2022-06-29 17:05:50|6127.45|6007.45|6127.54|6007.54|6127.71|6007.71|6127.43|6007.43|10
1656522360000|2022-06-29 17:06:00|6127.5|6007.5|6127.49|6007.49|6127.5|6007.5|6127.19|6007.19|9
1656522370000|2022-06-29 17:06:10|6127.27|6007.27|6126.98|6006.98|6127.38|6007.38|6126.98|6006.98|9
1656522380000|2022-06-29 17:06:20|6126.94|6006.94|6127.51|6007.51|6127.51|6007.51|6126.8|6006.8|8
1656522390000|2022-06-29 17:06:30|6127.52|6007.52|6127.47|6007.47|6128.04|6008.04|6127.47|6007.47|10
1656522400000|2022-06-29 17:06:40|6127.41|6007.41|6127.66|6007.66|6127.66|6007.66|6127.19|6007.19|10
1656522410000|2022-06-29 17:06:50|6127.67|6007.67|6125.83|6005.83|6127.67|6007.67|6125.63|6005.63|10
1656522420000|2022-06-29 17:07:00|6125.09|6005.09|6124.34|6004.34|6125.58|6005.58|6124.21|6004.21|10
1656522430000|2022-06-29 17:07:10|6124.45|6004.45|6123.26|6003.26|6124.45|6004.45|6123.21|6003.21|9
1656522440000|2022-06-29 17:07:20|6123.21|6003.21|6122.06|6002.06|6123.21|6003.21|6121.9|6001.9|10
1656522450000|2022-06-29 17:07:30|6122.16|6002.16|6121.15|6001.15|6122.3|6002.3|6121.15|6001.15|9
1656522460000|2022-06-29 17:07:40|6121.27|6001.27|6121.55|6001.55|6122.02|6002.02|6121.24|6001.24|10
1656522470000|2022-06-29 17:07:50|6121.34|6001.34|6122.01|6002.01|6122.08|6002.08|6121.1|6001.1|10
1656522480000|2022-06-29 17:08:00|6122.29|6002.29|6124.36|6004.36|6124.5|6004.5|6122.29|6002.29|10
1656522490000|2022-06-29 17:08:10|6124.45|6004.45|6127.82|6007.82|6127.82|6007.82|6124.45|6004.45|10
1656522500000|2022-06-29 17:08:20|6127.87|6007.87|6128.93|6008.93|6129.53|6009.53|6127.87|6007.87|9
1656522510000|2022-06-29 17:08:30|6128.98|6008.98|6130.92|6010.92|6130.99|6010.99|6128.97|6008.97|10
1656522520000|2022-06-29 17:08:40|6130.84|6010.84|6133.22|6013.22|6133.22|6013.22|6130.84|6010.84|10
1656522530000|2022-06-29 17:08:50|6133.3|6013.3|6134.39|6014.39|6134.39|6014.39|6133.14|6013.14|10
1656522540000|2022-06-29 17:09:00|6134.43|6014.43|6135.5|6015.5|6135.57|6015.57|6134.43|6014.43|9
1656522550000|2022-06-29 17:09:10|6135.68|6015.68|6137.65|6017.65|6137.69|6017.69|6135.68|6015.68|10
1656522560000|2022-06-29 17:09:20|6137.75|6017.75|6138.71|6018.71|6138.71|6018.71|6137.75|6017.75|10
1656522570000|2022-06-29 17:09:30|6138.7|6018.7|6139.62|6019.62|6139.62|6019.62|6138.7|6018.7|10
1656522580000|2022-06-29 17:09:40|6139.72|6019.72|6139.86|6019.86|6140.06|6020.06|6139.72|6019.72|10
1656522590000|2022-06-29 17:09:50|6139.7|6019.7|6141.5|6021.5|6141.5|6021.5|6139.7|6019.7|10
1656522600000|2022-06-29 17:10:00|6141.96|6021.96|6142.97|6022.97|6143.27|6023.27|6141.77|6021.77|10
1656522610000|2022-06-29 17:10:10|6143.06|6023.06|6146.77|6026.77|6146.77|6026.77|6142.77|6022.77|10
1656522620000|2022-06-29 17:10:20|6146.71|6026.71|6146.52|6026.52|6146.99|6026.99|6146.52|6026.52|10
1656522630000|2022-06-29 17:10:30|6146.64|6026.64|6147.17|6027.17|6147.17|6027.17|6146.64|6026.64|9
1656522640000|2022-06-29 17:10:40|6147.22|6027.22|6148.42|6028.42|6148.42|6028.42|6147.22|6027.22|8
1656522650000|2022-06-29 17:10:50|6148.45|6028.45|6149.11|6029.11|6149.11|6029.11|6148.39|6028.39|10
1656522660000|2022-06-29 17:11:00|6149.28|6029.28|6149.26|6029.26|6149.94|6029.94|6149.15|6029.15|10
1656522670000|2022-06-29 17:11:10|6149.25|6029.25|6149.49|6029.49|6149.49|6029.49|6148.9|6028.9|9
1656522680000|2022-06-29 17:11:20|6149.72|6029.72|6149.31|6029.31|6149.72|6029.72|6149.31|6029.31|8
1656522690000|2022-06-29 17:11:30|6149.27|6029.27|6148.27|6028.27|6149.38|6029.38|6148.27|6028.27|9
1656522700000|2022-06-29 17:11:40|6148.35|6028.35|6145.32|6025.32|6148.35|6028.35|6145.32|6025.32|10
1656522710000|2022-06-29 17:11:50|6145.03|6025.03|6144.07|6024.07|6145.32|6025.32|6143.38|6023.38|10
1656522720000|2022-06-29 17:12:00|6143.36|6023.36|6141.49|6021.49|6143.36|6023.36|6141.17|6021.17|10
1656522730000|2022-06-29 17:12:10|6141.12|6021.12|6139.59|6019.59|6141.12|6021.12|6139.59|6019.59|10
1656522740000|2022-06-29 17:12:20|6139.03|6019.03|6137.89|6017.89|6139.14|6019.14|6137.47|6017.47|10
1656522750000|2022-06-29 17:12:30|6137.57|6017.57|6134.93|6014.93|6137.57|6017.57|6134.93|6014.93|10
1656522760000|2022-06-29 17:12:40|6134.25|6014.25|6131.6|6011.6|6134.25|6014.25|6131.6|6011.6|10
1656522770000|2022-06-29 17:12:50|6131.32|6011.32|6130.46|6010.46|6131.32|6011.32|6130.46|6010.46|10
1656522780000|2022-06-29 17:13:00|6130.56|6010.56|6121.23|6001.23|6130.56|6010.56|6121.23|6001.23|10
1656522790000|2022-06-29 17:13:10|6119.19|5999.19|6113.76|5993.76|6119.19|5999.19|6111.29|5991.29|10
1656522800000|2022-06-29 17:13:20|6112.49|5992.49|6111.37|5991.37|6112.49|5992.49|6111.24|5991.24|10
1656522810000|2022-06-29 17:13:30|6111.41|5991.41|6111.68|5991.68|6111.91|5991.91|6111.41|5991.41|10
1656522820000|2022-06-29 17:13:40|6111.6|5991.6|6111.86|5991.86|6111.86|5991.86|6111.38|5991.38|10
1656522830000|2022-06-29 17:13:50|6111.51|5991.51|6110.2|5990.2|6111.66|5991.66|6110.2|5990.2|10
1656522840000|2022-06-29 17:14:00|6110.13|5990.13|6108.84|5988.84|6110.13|5990.13|6108.74|5988.74|10
1656522850000|2022-06-29 17:14:10|6108.78|5988.78|6108.06|5988.06|6108.78|5988.78|6108.06|5988.06|10
1656522860000|2022-06-29 17:14:20|6107.98|5987.98|6108.69|5988.69|6108.69|5988.69|6107.98|5987.98|7
1656522870000|2022-06-29 17:14:30|6108.56|5988.56|6109.16|5989.16|6109.28|5989.28|6108.56|5988.56|10
1656522880000|2022-06-29 17:14:40|6108.88|5988.88|6109.36|5989.36|6109.43|5989.43|6108.88|5988.88|10
1656522890000|2022-06-29 17:14:50|6109.3|5989.3|6109.5|5989.5|6109.51|5989.51|6109.01|5989.01|9
1656522900000|2022-06-29 17:15:00|6109.46|5989.46|6109.89|5989.89|6110.13|5990.13|6109.46|5989.46|10
1656522910000|2022-06-29 17:15:10|6109.85|5989.85|6109.66|5989.66|6110.01|5990.01|6109.66|5989.66|10
1656522920000|2022-06-29 17:15:20|6109.69|5989.69|6108.92|5988.92|6109.69|5989.69|6108.73|5988.73|10
1656522930000|2022-06-29 17:15:30|6108.94|5988.94|6108.38|5988.38|6108.94|5988.94|6108.37|5988.37|10
1656522940000|2022-06-29 17:15:40|6108.13|5988.13|6107.84|5987.84|6108.13|5988.13|6107.77|5987.77|10
1656522950000|2022-06-29 17:15:50|6108.19|5988.19|6108.54|5988.54|6108.68|5988.68|6108.19|5988.19|10
1656522960000|2022-06-29 17:16:00|6108.41|5988.41|6108.35|5988.35|6108.52|5988.52|6108.19|5988.19|10
1656522970000|2022-06-29 17:16:10|6108.13|5988.13|6105.78|5985.78|6108.19|5988.19|6105.78|5985.78|10
1656522980000|2022-06-29 17:16:20|6106.17|5986.17|6105.38|5985.38|6106.17|5986.17|6104.98|5984.98|10
1656522990000|2022-06-29 17:16:30|6105.06|5985.06|6101.87|5981.87|6105.18|5985.18|6101.87|5981.87|10
1656523000000|2022-06-29 17:16:40|6101.1|5981.1|6096.77|5976.77|6101.1|5981.1|6096.77|5976.77|10
1656523010000|2022-06-29 17:16:50|6096.14|5976.14|6098.68|5978.68|6098.68|5978.68|6095.98|5975.98|10
1656523020000|2022-06-29 17:17:00|6099.13|5979.13|6097.13|5977.13|6099.13|5979.13|6097.13|5977.13|10
1656523030000|2022-06-29 17:17:10|6097.19|5977.19|6096.54|5976.54|6097.19|5977.19|6096.32|5976.32|10
1656523040000|2022-06-29 17:17:20|6096.77|5976.77|6098.05|5978.05|6098.05|5978.05|6096.48|5976.48|10
1656523050000|2022-06-29 17:17:30|6098.27|5978.27|6098.03|5978.03|6098.3|5978.3|6097.68|5977.68|10
1656523060000|2022-06-29 17:17:40|6098.04|5978.04|6102.62|5982.62|6102.62|5982.62|6098.04|5978.04|10
1656523070000|2022-06-29 17:17:50|6102.95|5982.95|6105.32|5985.32|6105.32|5985.32|6102.95|5982.95|10
1656523080000|2022-06-29 17:18:00|6105.55|5985.55|6108.41|5988.41|6108.41|5988.41|6105.55|5985.55|10
1656523090000|2022-06-29 17:18:10|6108.33|5988.33|6109.73|5989.73|6109.73|5989.73|6108.33|5988.33|10
1656523100000|2022-06-29 17:18:20|6110.42|5990.42|6112.58|5992.58|6112.58|5992.58|6110.42|5990.42|10
1656523110000|2022-06-29 17:18:30|6112.56|5992.56|6111.8|5991.8|6112.87|5992.87|6111.8|5991.8|10
1656523120000|2022-06-29 17:18:40|6111.57|5991.57|6110.02|5990.02|6111.57|5991.57|6110.02|5990.02|10
1656523130000|2022-06-29 17:18:50|6109.83|5989.83|6109.65|5989.65|6110.03|5990.03|6109.53|5989.53|9
1656523140000|2022-06-29 17:19:00|6109.69|5989.69|6108.89|5988.89|6109.69|5989.69|6108.89|5988.89|10
1656523150000|2022-06-29 17:19:10|6108.95|5988.95|6107.38|5987.38|6108.95|5988.95|6107.01|5987.01|10
1656523160000|2022-06-29 17:19:20|6106.94|5986.94|6106.29|5986.29|6106.94|5986.94|6106.14|5986.14|9
1656523170000|2022-06-29 17:19:30|6106.4|5986.4|6106.96|5986.96|6106.96|5986.96|6106.4|5986.4|10
1656523180000|2022-06-29 17:19:40|6107.03|5987.03|6107.3|5987.3|6107.82|5987.82|6107.02|5987.02|10
1656523190000|2022-06-29 17:19:50|6107.32|5987.32|6108.06|5988.06|6108.27|5988.27|6107.32|5987.32|10
1656523200000|2022-06-29 17:20:00|6108.31|5988.31|6107.52|5987.52|6108.31|5988.31|6107.47|5987.47|10
1656523210000|2022-06-29 17:20:10|6107.64|5987.64|6107.5|5987.5|6107.7|5987.7|6107.37|5987.37|10
1656523220000|2022-06-29 17:20:20|6107.46|5987.46|6108.06|5988.06|6108.25|5988.25|6107.43|5987.43|10
1656523230000|2022-06-29 17:20:30|6108.24|5988.24|6108.04|5988.04|6108.54|5988.54|6108.04|5988.04|9
1656523240000|2022-06-29 17:20:40|6107.96|5987.96|6109.13|5989.13|6109.14|5989.14|6107.62|5987.62|10
1656523250000|2022-06-29 17:20:50|6109.45|5989.45|6109.07|5989.07|6109.48|5989.48|6109.07|5989.07|10
1656523260000|2022-06-29 17:21:00|6109.08|5989.08|6109.25|5989.25|6109.68|5989.68|6109.01|5989.01|10
1656523270000|2022-06-29 17:21:10|6109.23|5989.23|6108.31|5988.31|6109.55|5989.55|6108.31|5988.31|10
1656523280000|2022-06-29 17:21:20|6108.5|5988.5|6108.21|5988.21|6108.74|5988.74|6108.02|5988.02|10
1656523290000|2022-06-29 17:21:30|6107.9|5987.9|6106.59|5986.59|6107.9|5987.9|6106.57|5986.57|10
1656523300000|2022-06-29 17:21:40|6106.55|5986.55|6107.5|5987.5|6107.5|5987.5|6106.55|5986.55|10
1656523310000|2022-06-29 17:21:50|6107.38|5987.38|6111.66|5991.66|6111.67|5991.67|6107.38|5987.38|10
1656523320000|2022-06-29 17:22:00|6111.46|5991.46|6112.68|5992.68|6112.68|5992.68|6110.96|5990.96|10
1656523330000|2022-06-29 17:22:10|6112.67|5992.67|6113.56|5993.56|6113.73|5993.73|6112.67|5992.67|10
1656523340000|2022-06-29 17:22:20|6113.42|5993.42|6114.1|5994.1|6114.1|5994.1|6113.38|5993.38|10
1656523350000|2022-06-29 17:22:30|6114.26|5994.26|6115.05|5995.05|6115.14|5995.14|6114.26|5994.26|10
1656523360000|2022-06-29 17:22:40|6115.13|5995.13|6115.85|5995.85|6115.85|5995.85|6115.06|5995.06|10
1656523370000|2022-06-29 17:22:50|6116.19|5996.19|6120.35|6000.35|6120.35|6000.35|6116.19|5996.19|10
1656523380000|2022-06-29 17:23:00|6120.7|6000.7|6120.95|6000.95|6120.95|6000.95|6120.23|6000.23|10
1656523390000|2022-06-29 17:23:10|6121.46|6001.46|6122.79|6002.79|6123.09|6003.09|6121.46|6001.46|10
1656523400000|2022-06-29 17:23:20|6123.07|6003.07|6123.27|6003.27|6123.27|6003.27|6122.47|6002.47|10
1656523410000|2022-06-29 17:23:30|6123.22|6003.22|6121.75|6001.75|6123.22|6003.22|6121.75|6001.75|10
1656523420000|2022-06-29 17:23:40|6121.58|6001.58|6120.08|6000.08|6121.58|6001.58|6120.08|6000.08|9
1656523430000|2022-06-29 17:23:50|6120.09|6000.09|6119.51|5999.51|6120.24|6000.24|6119.41|5999.41|10
1656523440000|2022-06-29 17:24:00|6119.69|5999.69|6119.2|5999.2|6119.87|5999.87|6119.2|5999.2|9
1656523450000|2022-06-29 17:24:10|6119.34|5999.34|6119.51|5999.51|6119.64|5999.64|6119.24|5999.24|10
1656523460000|2022-06-29 17:24:20|6119.46|5999.46|6120.81|6000.81|6120.88|6000.88|6119.29|5999.29|10
1656523470000|2022-06-29 17:24:30|6120.46|6000.46|6121.77|6001.77|6121.77|6001.77|6120.46|6000.46|9
1656523480000|2022-06-29 17:24:40|6121.74|6001.74|6121.46|6001.46|6121.86|6001.86|6121.44|6001.44|9
1656523490000|2022-06-29 17:24:50|6121.67|6001.67|6121.65|6001.65|6121.67|6001.67|6121.29|6001.29|10
1656523500000|2022-06-29 17:25:00|6121.19|6001.19|6120.36|6000.36|6121.19|6001.19|6120.36|6000.36|10
1656523510000|2022-06-29 17:25:10|6120.24|6000.24|6120.43|6000.43|6120.47|6000.47|6119.94|5999.94|10
1656523520000|2022-06-29 17:25:20|6120.49|6000.49|6120.58|6000.58|6120.78|6000.78|6120.17|6000.17|10
1656523530000|2022-06-29 17:25:30|6120.54|6000.54|6120.64|6000.64|6120.64|6000.64|6120.39|6000.39|9
1656523540000|2022-06-29 17:25:40|6120.49|6000.49|6120.65|6000.65|6120.77|6000.77|6120.43|6000.43|9
1656523550000|2022-06-29 17:25:50|6120.67|6000.67|6120.56|6000.56|6120.83|6000.83|6120.56|6000.56|9
1656523560000|2022-06-29 17:26:00|6120.65|6000.65|6120.51|6000.51|6120.91|6000.91|6120.51|6000.51|10
1656523570000|2022-06-29 17:26:10|6120.38|6000.38|6120.45|6000.45|6120.47|6000.47|6120.18|6000.18|10
1656523580000|2022-06-29 17:26:20|6120.41|6000.41|6120.55|6000.55|6120.56|6000.56|6120.17|6000.17|10
1656523590000|2022-06-29 17:26:30|6120.43|6000.43|6119.73|5999.73|6120.43|6000.43|6119.7|5999.7|10
1656523600000|2022-06-29 17:26:40|6119.91|5999.91|6120.33|6000.33|6120.33|6000.33|6119.91|5999.91|10
1656523610000|2022-06-29 17:26:50|6120.4|6000.4|6120.55|6000.55|6120.56|6000.56|6120.2|6000.2|9
1656523620000|2022-06-29 17:27:00|6120.52|6000.52|6119.93|5999.93|6120.54|6000.54|6119.93|5999.93|8
1656523630000|2022-06-29 17:27:10|6119.97|5999.97|6120.79|6000.79|6120.79|6000.79|6119.97|5999.97|9
1656523640000|2022-06-29 17:27:20|6120.75|6000.75|6121.37|6001.37|6121.37|6001.37|6120.75|6000.75|9
1656523650000|2022-06-29 17:27:30|6121.43|6001.43|6120.78|6000.78|6121.47|6001.47|6120.76|6000.76|9
1656523660000|2022-06-29 17:27:40|6120.82|6000.82|6117.27|5997.27|6120.82|6000.82|6117.12|5997.12|10
1656523670000|2022-06-29 17:27:50|6117.03|5997.03|6115.42|5995.42|6117.03|5997.03|6115.03|5995.03|10
1656523680000|2022-06-29 17:28:00|6115.47|5995.47|6113.01|5993.01|6115.47|5995.47|6113.01|5993.01|10
1656523690000|2022-06-29 17:28:10|6112.77|5992.77|6109.18|5989.18|6112.77|5992.77|6109.18|5989.18|10
1656523700000|2022-06-29 17:28:20|6109.54|5989.54|6107.36|5987.36|6109.59|5989.59|6107.36|5987.36|9
1656523710000|2022-06-29 17:28:30|6107.39|5987.39|6107.47|5987.47|6107.52|5987.52|6107.33|5987.33|9
1656523720000|2022-06-29 17:28:40|6107.41|5987.41|6111.24|5991.24|6111.24|5991.24|6107.41|5987.41|10
1656523730000|2022-06-29 17:28:50|6111.55|5991.55|6115.68|5995.68|6115.68|5995.68|6111.55|5991.55|10
1656523740000|2022-06-29 17:29:00|6116.31|5996.31|6118.15|5998.15|6118.25|5998.25|6116.31|5996.31|9
1656523750000|2022-06-29 17:29:10|6118.26|5998.26|6120.84|6000.84|6120.84|6000.84|6118.26|5998.26|9
1656523760000|2022-06-29 17:29:20|6121.06|6001.06|6121.22|6001.22|6122.25|6002.25|6121|6001|9
1656523770000|2022-06-29 17:29:30|6121.27|6001.27|6121.26|6001.26|6121.58|6001.58|6120.58|6000.58|9
1656523780000|2022-06-29 17:29:40|6121.4|6001.4|6121.73|6001.73|6121.95|6001.95|6121.28|6001.28|9
1656523790000|2022-06-29 17:29:50|6121.62|6001.62|6122.31|6002.31|6122.46|6002.46|6121.47|6001.47|10
1656523800000|2022-06-29 17:30:00|6122.41|6002.41|6123.17|6003.17|6123.17|6003.17|6122.41|6002.41|9
1656523810000|2022-06-29 17:30:10|6122.88|6002.88|6122.51|6002.51|6122.88|6002.88|6122.49|6002.49|10
1656523820000|2022-06-29 17:30:20|6122.31|6002.31|6117.53|5997.53|6122.4|6002.4|6117.33|5997.33|10
1656523830000|2022-06-29 17:30:30|6119.1|5999.1|6114.19|5994.19|6119.1|5999.1|6114.19|5994.19|10
1656523840000|2022-06-29 17:30:40|6114.23|5994.23|6114.9|5994.9|6114.9|5994.9|6114.17|5994.17|10
1656523850000|2022-06-29 17:30:50|6114.83|5994.83|6117.59|5997.59|6117.59|5997.59|6114.83|5994.83|9
1656523860000|2022-06-29 17:31:00|6117.56|5997.56|6118.58|5998.58|6118.89|5998.89|6117.56|5997.56|10
1656523870000|2022-06-29 17:31:10|6118.74|5998.74|6118.55|5998.55|6118.98|5998.98|6118.36|5998.36|10
1656523880000|2022-06-29 17:31:20|6118.48|5998.48|6116.51|5996.51|6118.59|5998.59|6116.51|5996.51|9
1656523890000|2022-06-29 17:31:30|6115.97|5995.97|6115.53|5995.53|6116.28|5996.28|6115.53|5995.53|10
1656523900000|2022-06-29 17:31:40|6115.51|5995.51|6115.35|5995.35|6115.54|5995.54|6115.14|5995.14|10
1656523910000|2022-06-29 17:31:50|6115.56|5995.56|6114.05|5994.05|6115.78|5995.78|6114.05|5994.05|10
1656523920000|2022-06-29 17:32:00|6114.53|5994.53|6114.02|5994.02|6114.58|5994.58|6113.78|5993.78|9
1656523930000|2022-06-29 17:32:10|6113.44|5993.44|6112.3|5992.3|6113.44|5993.44|6112.3|5992.3|9
1656523940000|2022-06-29 17:32:20|6112.15|5992.15|6111.62|5991.62|6112.24|5992.24|6111.62|5991.62|9
1656523950000|2022-06-29 17:32:30|6111.58|5991.58|6110.85|5990.85|6111.58|5991.58|6110.85|5990.85|10
1656523960000|2022-06-29 17:32:40|6110.92|5990.92|6110.73|5990.73|6110.92|5990.92|6110.34|5990.34|10
1656523970000|2022-06-29 17:32:50|6110.43|5990.43|6112.08|5992.08|6112.08|5992.08|6110.43|5990.43|10
1656523980000|2022-06-29 17:33:00|6111.87|5991.87|6112.98|5992.98|6113.03|5993.03|6111.87|5991.87|10
1656523990000|2022-06-29 17:33:10|6113.54|5993.54|6113.59|5993.59|6113.68|5993.68|6113.54|5993.54|9
1656524000000|2022-06-29 17:33:20|6113.52|5993.52|6114.07|5994.07|6114.07|5994.07|6113.52|5993.52|10
1656524010000|2022-06-29 17:33:30|6114.11|5994.11|6114.9|5994.9|6114.94|5994.94|6114.11|5994.11|10
1656524020000|2022-06-29 17:33:40|6114.97|5994.97|6115.93|5995.93|6116.02|5996.02|6114.97|5994.97|10
1656524030000|2022-06-29 17:33:50|6115.99|5995.99|6115.75|5995.75|6116.52|5996.52|6115.73|5995.73|10
1656524040000|2022-06-29 17:34:00|6115.74|5995.74|6115.91|5995.91|6115.97|5995.97|6115.55|5995.55|10
1656524050000|2022-06-29 17:34:10|6115.87|5995.87|6115.19|5995.19|6115.9|5995.9|6115.09|5995.09|9
1656524060000|2022-06-29 17:34:20|6115.05|5995.05|6114.25|5994.25|6115.05|5995.05|6114.25|5994.25|10
1656524070000|2022-06-29 17:34:30|6114.23|5994.23|6114.37|5994.37|6114.54|5994.54|6114.07|5994.07|10
1656524080000|2022-06-29 17:34:40|6114.63|5994.63|6116.84|5996.84|6116.84|5996.84|6114.63|5994.63|10
1656524090000|2022-06-29 17:34:50|6117.06|5997.06|6118.32|5998.32|6118.32|5998.32|6117.06|5997.06|10
1656524100000|2022-06-29 17:35:00|6118.41|5998.41|6120.91|6000.91|6120.91|6000.91|6118.09|5998.09|10
1656524110000|2022-06-29 17:35:10|6120.85|6000.85|6121.83|6001.83|6121.88|6001.88|6120.85|6000.85|10
1656524120000|2022-06-29 17:35:20|6122.39|6002.39|6124.14|6004.14|6124.14|6004.14|6122.39|6002.39|9
1656524130000|2022-06-29 17:35:30|6124.19|6004.19|6122.08|6002.08|6124.25|6004.25|6122.08|6002.08|10
1656524140000|2022-06-29 17:35:40|6121.65|6001.65|6120.75|6000.75|6121.65|6001.65|6120.75|6000.75|10
1656524150000|2022-06-29 17:35:50|6120.88|6000.88|6119.85|5999.85|6120.88|6000.88|6119.77|5999.77|8
1656524160000|2022-06-29 17:36:00|6119.77|5999.77|6118.98|5998.98|6119.77|5999.77|6118.98|5998.98|10
1656524170000|2022-06-29 17:36:10|6118.97|5998.97|6119.15|5999.15|6119.15|5999.15|6118.62|5998.62|10
1656524180000|2022-06-29 17:36:20|6118.83|5998.83|6118.88|5998.88|6118.88|5998.88|6118.49|5998.49|10
1656524190000|2022-06-29 17:36:30|6119.17|5999.17|6119.64|5999.64|6120.37|6000.37|6119.17|5999.17|10
1656524200000|2022-06-29 17:36:40|6119.97|5999.97|6120.13|6000.13|6120.25|6000.25|6119.82|5999.82|10
1656524210000|2022-06-29 17:36:50|6120.25|6000.25|6120.64|6000.64|6120.64|6000.64|6120.25|6000.25|9
1656524220000|2022-06-29 17:37:00|6120.49|6000.49|6120.31|6000.31|6120.49|6000.49|6120.08|6000.08|10
1656524230000|2022-06-29 17:37:10|6120.39|6000.39|6119.3|5999.3|6120.39|6000.39|6119.3|5999.3|9
1656524240000|2022-06-29 17:37:20|6119.28|5999.28|6118.07|5998.07|6119.53|5999.53|6118.07|5998.07|10
1656524250000|2022-06-29 17:37:30|6118.14|5998.14|6117.6|5997.6|6118.14|5998.14|6117.46|5997.46|10
1656524260000|2022-06-29 17:37:40|6117.43|5997.43|6117.39|5997.39|6117.5|5997.5|6116.87|5996.87|10
1656524270000|2022-06-29 17:37:50|6117.43|5997.43|6118.11|5998.11|6118.11|5998.11|6117.43|5997.43|10
1656524280000|2022-06-29 17:38:00|6118.24|5998.24|6118.76|5998.76|6118.81|5998.81|6118.24|5998.24|9
1656524290000|2022-06-29 17:38:10|6118.86|5998.86|6119.2|5999.2|6119.73|5999.73|6118.86|5998.86|9
1656524300000|2022-06-29 17:38:20|6119.24|5999.24|6118.8|5998.8|6119.24|5999.24|6118.78|5998.78|10
1656524310000|2022-06-29 17:38:30|6118.72|5998.72|6118.64|5998.64|6118.89|5998.89|6118.51|5998.51|9
1656524320000|2022-06-29 17:38:40|6118.69|5998.69|6117.56|5997.56|6118.69|5998.69|6117.56|5997.56|10
1656524330000|2022-06-29 17:38:50|6117.19|5997.19|6116.19|5996.19|6117.27|5997.27|6116.11|5996.11|8
1656524340000|2022-06-29 17:39:00|6116.21|5996.21|6114.98|5994.98|6116.26|5996.26|6114.98|5994.98|10
1656524350000|2022-06-29 17:39:10|6115.03|5995.03|6114.12|5994.12|6115.03|5995.03|6113.75|5993.75|10
1656524360000|2022-06-29 17:39:20|6114.2|5994.2|6114.14|5994.14|6114.21|5994.21|6113.66|5993.66|10
1656524370000|2022-06-29 17:39:30|6114.34|5994.34|6114.01|5994.01|6114.55|5994.55|6114.01|5994.01|9
1656524380000|2022-06-29 17:39:40|6114.11|5994.11|6114.69|5994.69|6114.69|5994.69|6113.85|5993.85|9
1656524390000|2022-06-29 17:39:50|6114.92|5994.92|6116.39|5996.39|6116.47|5996.47|6114.92|5994.92|10
1656524400000|2022-06-29 17:40:00|6116.52|5996.52|6119.08|5999.08|6119.08|5999.08|6116.52|5996.52|10
1656524410000|2022-06-29 17:40:10|6119.1|5999.1|6119.54|5999.54|6119.68|5999.68|6119.02|5999.02|10
1656524420000|2022-06-29 17:40:20|6119.81|5999.81|6119.45|5999.45|6119.81|5999.81|6119.18|5999.18|10
1656524430000|2022-06-29 17:40:30|6119.57|5999.57|6119.53|5999.53|6119.57|5999.57|6118.85|5998.85|10
1656524440000|2022-06-29 17:40:40|6119.54|5999.54|6119.26|5999.26|6119.63|5999.63|6119.08|5999.08|10
1656524450000|2022-06-29 17:40:50|6119.23|5999.23|6119.69|5999.69|6120.33|6000.33|6119.23|5999.23|9
1656524460000|2022-06-29 17:41:00|6119.41|5999.41|6119.52|5999.52|6119.7|5999.7|6119.41|5999.41|9
1656524470000|2022-06-29 17:41:10|6119.53|5999.53|6120.04|6000.04|6120.27|6000.27|6119.53|5999.53|9
1656524480000|2022-06-29 17:41:20|6120.2|6000.2|6120.6|6000.6|6120.6|6000.6|6119.87|5999.87|9
1656524490000|2022-06-29 17:41:30|6120.65|6000.65|6122.22|6002.22|6122.22|6002.22|6120.48|6000.48|9
1656524500000|2022-06-29 17:41:40|6122.16|6002.16|6123.15|6003.15|6123.15|6003.15|6122.14|6002.14|9
1656524510000|2022-06-29 17:41:50|6123.01|6003.01|6124.41|6004.41|6124.41|6004.41|6123.01|6003.01|10
1656524520000|2022-06-29 17:42:00|6124.3|6004.3|6126.03|6006.03|6126.03|6006.03|6124.3|6004.3|10
1656524530000|2022-06-29 17:42:10|6125.89|6005.89|6129.13|6009.13|6129.13|6009.13|6125.89|6005.89|10
1656524540000|2022-06-29 17:42:20|6129.39|6009.39|6130.65|6010.65|6130.87|6010.87|6129.39|6009.39|10
1656524550000|2022-06-29 17:42:30|6130.8|6010.8|6132.72|6012.72|6132.72|6012.72|6130.8|6010.8|10
1656524560000|2022-06-29 17:42:40|6132.89|6012.89|6132.93|6012.93|6133.16|6013.16|6132.69|6012.69|10
1656524570000|2022-06-29 17:42:50|6133.43|6013.43|6134.48|6014.48|6134.48|6014.48|6133.21|6013.21|9
1656524580000|2022-06-29 17:43:00|6134.56|6014.56|6135.72|6015.72|6135.85|6015.85|6134.56|6014.56|10
1656524590000|2022-06-29 17:43:10|6136.27|6016.27|6135.78|6015.78|6136.27|6016.27|6135.71|6015.71|9
1656524600000|2022-06-29 17:43:20|6135.82|6015.82|6136.1|6016.1|6136.36|6016.36|6135.82|6015.82|10
1656524610000|2022-06-29 17:43:30|6136.34|6016.34|6136.36|6016.36|6136.46|6016.46|6136.09|6016.09|10
1656524620000|2022-06-29 17:43:40|6136.47|6016.47|6136.85|6016.85|6137.25|6017.25|6136.24|6016.24|9
1656524630000|2022-06-29 17:43:50|6136.81|6016.81|6137.58|6017.58|6137.58|6017.58|6136.81|6016.81|10
1656524640000|2022-06-29 17:44:00|6137.54|6017.54|6137.16|6017.16|6137.54|6017.54|6136.84|6016.84|9
1656524650000|2022-06-29 17:44:10|6137.09|6017.09|6137.93|6017.93|6138.21|6018.21|6137.05|6017.05|10
1656524660000|2022-06-29 17:44:20|6137.79|6017.79|6137.61|6017.61|6138.01|6018.01|6137.5|6017.5|10
1656524670000|2022-06-29 17:44:30|6137.47|6017.47|6138.13|6018.13|6138.13|6018.13|6137.35|6017.35|10
1656524680000|2022-06-29 17:44:40|6138.43|6018.43|6138.97|6018.97|6139.13|6019.13|6138.33|6018.33|10
1656524690000|2022-06-29 17:44:50|6139.05|6019.05|6139.69|6019.69|6139.75|6019.75|6139.05|6019.05|9
1656524700000|2022-06-29 17:45:00|6140.11|6020.11|6142.3|6022.3|6142.3|6022.3|6140.11|6020.11|10
1656524710000|2022-06-29 17:45:10|6142.34|6022.34|6142.83|6022.83|6142.9|6022.9|6142.34|6022.34|10
1656524720000|2022-06-29 17:45:20|6142.74|6022.74|6144.26|6024.26|6144.26|6024.26|6142.74|6022.74|10
1656524730000|2022-06-29 17:45:30|6144.28|6024.28|6144.96|6024.96|6144.96|6024.96|6144.24|6024.24|10
1656524740000|2022-06-29 17:45:40|6144.53|6024.53|6144.22|6024.22|6144.97|6024.97|6144.22|6024.22|10
1656524750000|2022-06-29 17:45:50|6143.74|6023.74|6141.69|6021.69|6143.74|6023.74|6141.45|6021.45|10
1656524760000|2022-06-29 17:46:00|6141.36|6021.36|6140.31|6020.31|6141.67|6021.67|6140.31|6020.31|10
1656524770000|2022-06-29 17:46:10|6140.28|6020.28|6139.57|6019.57|6140.4|6020.4|6139.44|6019.44|10
1656524780000|2022-06-29 17:46:20|6139.4|6019.4|6139.44|6019.44|6139.58|6019.58|6139.32|6019.32|10
1656524790000|2022-06-29 17:46:30|6139.51|6019.51|6139.66|6019.66|6139.99|6019.99|6139.51|6019.51|10
1656524800000|2022-06-29 17:46:40|6139.85|6019.85|6140.08|6020.08|6140.15|6020.15|6139.77|6019.77|9
1656524810000|2022-06-29 17:46:50|6139.96|6019.96|6139.4|6019.4|6140.18|6020.18|6139.4|6019.4|10
1656524820000|2022-06-29 17:47:00|6139.36|6019.36|6139.93|6019.93|6139.93|6019.93|6139.36|6019.36|10
1656524830000|2022-06-29 17:47:10|6139.32|6019.32|6140.13|6020.13|6140.13|6020.13|6139.28|6019.28|8
1656524840000|2022-06-29 17:47:20|6140.12|6020.12|6140.21|6020.21|6140.21|6020.21|6139.95|6019.95|9
1656524850000|2022-06-29 17:47:30|6140.27|6020.27|6140.61|6020.61|6140.67|6020.67|6140.23|6020.23|10
1656524860000|2022-06-29 17:47:40|6140.5|6020.5|6140.94|6020.94|6141.02|6021.02|6140.5|6020.5|9
1656524870000|2022-06-29 17:47:50|6140.96|6020.96|6141.34|6021.34|6141.36|6021.36|6140.9|6020.9|9
1656524880000|2022-06-29 17:48:00|6141.24|6021.24|6142.13|6022.13|6142.71|6022.71|6141.24|6021.24|10
1656524890000|2022-06-29 17:48:10|6142.31|6022.31|6141.87|6021.87|6142.7|6022.7|6141.55|6021.55|10
1656524900000|2022-06-29 17:48:20|6141|6021|6139.53|6019.53|6141|6021|6139.53|6019.53|10
1656524910000|2022-06-29 17:48:30|6139.43|6019.43|6140.21|6020.21|6140.21|6020.21|6139.43|6019.43|10
1656524920000|2022-06-29 17:48:40|6140.27|6020.27|6142.74|6022.74|6142.74|6022.74|6140.27|6020.27|10
1656524930000|2022-06-29 17:48:50|6142.92|6022.92|6143.4|6023.4|6143.4|6023.4|6142.71|6022.71|9
1656524940000|2022-06-29 17:49:00|6143.45|6023.45|6143.5|6023.5|6143.7|6023.7|6143.32|6023.32|10
1656524950000|2022-06-29 17:49:10|6143.42|6023.42|6143.15|6023.15|6143.53|6023.53|6143.15|6023.15|10
1656524960000|2022-06-29 17:49:20|6143.05|6023.05|6143.07|6023.07|6143.35|6023.35|6143.02|6023.02|9
1656524970000|2022-06-29 17:49:30|6143.2|6023.2|6142.58|6022.58|6143.2|6023.2|6142.58|6022.58|10
1656524980000|2022-06-29 17:49:40|6142.64|6022.64|6142.89|6022.89|6142.93|6022.93|6142.47|6022.47|9
1656524990000|2022-06-29 17:49:50|6142.91|6022.91|6143.02|6023.02|6143.02|6023.02|6142.88|6022.88|8
1656525000000|2022-06-29 17:50:00|6143.03|6023.03|6142.68|6022.68|6143.31|6023.31|6142.68|6022.68|10
1656525010000|2022-06-29 17:50:10|6142.81|6022.81|6142.09|6022.09|6142.81|6022.81|6142.09|6022.09|10
1656525020000|2022-06-29 17:50:20|6141.99|6021.99|6142.12|6022.12|6142.16|6022.16|6141.99|6021.99|10
1656525030000|2022-06-29 17:50:30|6141.84|6021.84|6141.93|6021.93|6141.93|6021.93|6141.82|6021.82|9
1656525040000|2022-06-29 17:50:40|6142.08|6022.08|6142.52|6022.52|6142.52|6022.52|6142.01|6022.01|9
1656525050000|2022-06-29 17:50:50|6142.82|6022.82|6143.59|6023.59|6143.59|6023.59|6142.5|6022.5|10
1656525060000|2022-06-29 17:51:00|6143.63|6023.63|6144.05|6024.05|6144.1|6024.1|6143.5|6023.5|9
1656525070000|2022-06-29 17:51:10|6144.11|6024.11|6145.74|6025.74|6145.98|6025.98|6144.11|6024.11|10
1656525080000|2022-06-29 17:51:20|6145.59|6025.59|6146.81|6026.81|6146.99|6026.99|6145.59|6025.59|10
1656525090000|2022-06-29 17:51:30|6147.23|6027.23|6147.23|6027.23|6147.31|6027.31|6147.13|6027.13|10
1656525100000|2022-06-29 17:51:40|6147.54|6027.54|6148.96|6028.96|6148.97|6028.97|6147.36|6027.36|8
1656525110000|2022-06-29 17:51:50|6149.42|6029.42|6150.39|6030.39|6150.39|6030.39|6149.42|6029.42|9
1656525120000|2022-06-29 17:52:00|6150.4|6030.4|6150.03|6030.03|6150.51|6030.51|6150.03|6030.03|10
1656525130000|2022-06-29 17:52:10|6150.27|6030.27|6150.23|6030.23|6150.31|6030.31|6149.86|6029.86|10
1656525140000|2022-06-29 17:52:20|6150.33|6030.33|6151.06|6031.06|6151.13|6031.13|6150.2|6030.2|10
1656525150000|2022-06-29 17:52:30|6150.97|6030.97|6151.25|6031.25|6151.25|6031.25|6150.69|6030.69|10
1656525160000|2022-06-29 17:52:40|6151.3|6031.3|6151.14|6031.14|6151.39|6031.39|6151.07|6031.07|10
1656525170000|2022-06-29 17:52:50|6151.07|6031.07|6152.12|6032.12|6152.12|6032.12|6150.94|6030.94|10
1656525180000|2022-06-29 17:53:00|6152.08|6032.08|6151.43|6031.43|6152.08|6032.08|6151.35|6031.35|10
1656525190000|2022-06-29 17:53:10|6151.41|6031.41|6151.48|6031.48|6151.56|6031.56|6151.23|6031.23|10
1656525200000|2022-06-29 17:53:20|6151.55|6031.55|6151.76|6031.76|6151.76|6031.76|6151.5|6031.5|10
1656525210000|2022-06-29 17:53:30|6151.72|6031.72|6151.56|6031.56|6151.78|6031.78|6151.49|6031.49|10
1656525220000|2022-06-29 17:53:40|6151.55|6031.55|6151.8|6031.8|6151.8|6031.8|6151.55|6031.55|10
1656525230000|2022-06-29 17:53:50|6151.79|6031.79|6152.27|6032.27|6152.28|6032.28|6151.79|6031.79|9
1656525240000|2022-06-29 17:54:00|6152.28|6032.28|6153.33|6033.33|6153.33|6033.33|6152.28|6032.28|10
1656525250000|2022-06-29 17:54:10|6153.4|6033.4|6154.1|6034.1|6154.2|6034.2|6153.4|6033.4|10
1656525260000|2022-06-29 17:54:20|6154.27|6034.27|6155.02|6035.02|6155.02|6035.02|6154.27|6034.27|9
1656525270000|2022-06-29 17:54:30|6154.94|6034.94|6154.95|6034.95|6155.23|6035.23|6154.92|6034.92|10
1656525280000|2022-06-29 17:54:40|6154.99|6034.99|6154.9|6034.9|6155.08|6035.08|6154.88|6034.88|9
1656525290000|2022-06-29 17:54:50|6154.87|6034.87|6154.86|6034.86|6154.9|6034.9|6154.71|6034.71|8
1656525300000|2022-06-29 17:55:00|6154.55|6034.55|6155.6|6035.6|6155.6|6035.6|6154.55|6034.55|10
1656525310000|2022-06-29 17:55:10|6155.57|6035.57|6160.82|6040.82|6160.82|6040.82|6155.57|6035.57|10
1656525320000|2022-06-29 17:55:20|6160.89|6040.89|6163.47|6043.47|6163.47|6043.47|6160.81|6040.81|10
1656525330000|2022-06-29 17:55:30|6163.69|6043.69|6163.15|6043.15|6163.77|6043.77|6162.78|6042.78|10
1656525340000|2022-06-29 17:55:40|6162.67|6042.67|6162.48|6042.48|6163.07|6043.07|6162.48|6042.48|10
1656525350000|2022-06-29 17:55:50|6162.13|6042.13|6162.2|6042.2|6162.45|6042.45|6162.13|6042.13|10
1656525360000|2022-06-29 17:56:00|6162.07|6042.07|6161.83|6041.83|6162.27|6042.27|6161.62|6041.62|10
1656525370000|2022-06-29 17:56:10|6163.34|6043.34|6165.75|6045.75|6165.75|6045.75|6163.34|6043.34|10
1656525380000|2022-06-29 17:56:20|6165.41|6045.41|6164.18|6044.18|6166.52|6046.52|6164.18|6044.18|10
1656525390000|2022-06-29 17:56:30|6163.55|6043.55|6163.45|6043.45|6163.58|6043.58|6163.4|6043.4|9
1656525400000|2022-06-29 17:56:40|6163.34|6043.34|6164.12|6044.12|6164.12|6044.12|6163.2|6043.2|10
1656525410000|2022-06-29 17:56:50|6164.13|6044.13|6164.31|6044.31|6164.59|6044.59|6164.13|6044.13|9
1656525420000|2022-06-29 17:57:00|6164.25|6044.25|6164.81|6044.81|6164.87|6044.87|6164.25|6044.25|10
1656525430000|2022-06-29 17:57:10|6164.62|6044.62|6165.3|6045.3|6165.3|6045.3|6164.61|6044.61|10
1656525440000|2022-06-29 17:57:20|6165.35|6045.35|6165.18|6045.18|6165.56|6045.56|6165.18|6045.18|9
1656525450000|2022-06-29 17:57:30|6164.84|6044.84|6164.36|6044.36|6164.88|6044.88|6164.36|6044.36|9
1656525460000|2022-06-29 17:57:40|6164.44|6044.44|6164.91|6044.91|6164.91|6044.91|6164.37|6044.37|9
1656525470000|2022-06-29 17:57:50|6164.79|6044.79|6165|6045|6165.14|6045.14|6164.77|6044.77|9
1656525480000|2022-06-29 17:58:00|6165.14|6045.14|6165.45|6045.45|6165.45|6045.45|6165.14|6045.14|10
1656525490000|2022-06-29 17:58:10|6165.42|6045.42|6166.16|6046.16|6166.16|6046.16|6165.35|6045.35|10
1656525500000|2022-06-29 17:58:20|6166.78|6046.78|6169.18|6049.18|6169.8|6049.8|6166.78|6046.78|10
1656525510000|2022-06-29 17:58:30|6169.82|6049.82|6170.91|6050.91|6170.96|6050.96|6169.56|6049.56|10
1656525520000|2022-06-29 17:58:40|6170.83|6050.83|6171.85|6051.85|6171.92|6051.92|6170.83|6050.83|10
1656525530000|2022-06-29 17:58:50|6171.9|6051.9|6172.17|6052.17|6172.27|6052.27|6171.65|6051.65|10
1656525540000|2022-06-29 17:59:00|6172.08|6052.08|6172.6|6052.6|6172.65|6052.65|6172.08|6052.08|10
1656525550000|2022-06-29 17:59:10|6172.98|6052.98|6173.79|6053.79|6173.79|6053.79|6172.82|6052.82|10
1656525560000|2022-06-29 17:59:20|6173.88|6053.88|6175.15|6055.15|6175.15|6055.15|6173.76|6053.76|10
1656525570000|2022-06-29 17:59:30|6175.21|6055.21|6175.61|6055.61|6175.7|6055.7|6175.2|6055.2|10
1656525580000|2022-06-29 17:59:40|6175.44|6055.44|6176.22|6056.22|6176.22|6056.22|6175.39|6055.39|10
1656525590000|2022-06-29 17:59:50|6176.23|6056.23|6176.66|6056.66|6176.83|6056.83|6176.23|6056.23|10
1656525600000|2022-06-29 18:00:00|6176.72|6056.72|6177.4|6057.4|6177.4|6057.4|6176.59|6056.59|10
1656525610000|2022-06-29 18:00:10|6177.62|6057.62|6177.59|6057.59|6178.04|6058.04|6177.59|6057.59|10
1656525620000|2022-06-29 18:00:20|6177.62|6057.62|6179.25|6059.25|6179.25|6059.25|6177.62|6057.62|10
1656525630000|2022-06-29 18:00:30|6179.29|6059.29|6179.03|6059.03|6179.42|6059.42|6179.02|6059.02|10
1656525640000|2022-06-29 18:00:40|6179.47|6059.47|6179.71|6059.71|6179.71|6059.71|6179.44|6059.44|9
1656525650000|2022-06-29 18:00:50|6179.55|6059.55|6180.09|6060.09|6180.16|6060.16|6179.55|6059.55|10
1656525660000|2022-06-29 18:01:00|6179.94|6059.94|6180.05|6060.05|6180.2|6060.2|6179.94|6059.94|9
1656525670000|2022-06-29 18:01:10|6180.07|6060.07|6180.08|6060.08|6180.08|6060.08|6179.93|6059.93|9
1656525680000|2022-06-29 18:01:20|6180.01|6060.01|6181.1|6061.1|6181.2|6061.2|6180.01|6060.01|9
1656525690000|2022-06-29 18:01:30|6181.08|6061.08|6181.51|6061.51|6181.75|6061.75|6181.04|6061.04|10
1656525700000|2022-06-29 18:01:40|6181.74|6061.74|6183.13|6063.13|6183.13|6063.13|6181.59|6061.59|9
1656525710000|2022-06-29 18:01:50|6183.2|6063.2|6183.55|6063.55|6183.82|6063.82|6183.2|6063.2|10
1656525720000|2022-06-29 18:02:00|6183.42|6063.42|6185.67|6065.67|6186.17|6066.17|6183.42|6063.42|10
1656525730000|2022-06-29 18:02:10|6185.46|6065.46|6186.26|6066.26|6186.44|6066.44|6185.39|6065.39|10
1656525740000|2022-06-29 18:02:20|6186.83|6066.83|6188.05|6068.05|6188.05|6068.05|6186.83|6066.83|10
1656525750000|2022-06-29 18:02:30|6188.67|6068.67|6191.36|6071.36|6191.36|6071.36|6188.67|6068.67|10
1656525760000|2022-06-29 18:02:40|6192.19|6072.19|6192.49|6072.49|6193.04|6073.04|6192.19|6072.19|10
1656525770000|2022-06-29 18:02:50|6192.81|6072.81|6192.51|6072.51|6192.96|6072.96|6191.77|6071.77|10
1656525780000|2022-06-29 18:03:00|6192.7|6072.7|6192.3|6072.3|6192.75|6072.75|6192.3|6072.3|10
1656525790000|2022-06-29 18:03:10|6192.53|6072.53|6192.93|6072.93|6192.93|6072.93|6192.53|6072.53|9
1656525800000|2022-06-29 18:03:20|6193.31|6073.31|6195.78|6075.78|6195.87|6075.87|6193.31|6073.31|10
1656525810000|2022-06-29 18:03:30|6196.1|6076.1|6196.6|6076.6|6196.61|6076.61|6196.1|6076.1|10
1656525820000|2022-06-29 18:03:40|6196.57|6076.57|6196.55|6076.55|6196.98|6076.98|6196.53|6076.53|10
1656525830000|2022-06-29 18:03:50|6196.56|6076.56|6196.81|6076.81|6196.87|6076.87|6196.41|6076.41|10
1656525840000|2022-06-29 18:04:00|6196.66|6076.66|6196.45|6076.45|6196.81|6076.81|6196.34|6076.34|10
1656525850000|2022-06-29 18:04:10|6196.39|6076.39|6196.12|6076.12|6196.51|6076.51|6196.12|6076.12|10
1656525860000|2022-06-29 18:04:20|6196.48|6076.48|6196.4|6076.4|6196.48|6076.48|6195.86|6075.86|10
1656525870000|2022-06-29 18:04:30|6196.29|6076.29|6197.87|6077.87|6197.87|6077.87|6196.25|6076.25|10
1656525880000|2022-06-29 18:04:40|6197.64|6077.64|6197.63|6077.63|6198.17|6078.17|6197.6|6077.6|10
1656525890000|2022-06-29 18:04:50|6197.62|6077.62|6198.45|6078.45|6198.58|6078.58|6197.62|6077.62|10
1656525900000|2022-06-29 18:05:00|6198.41|6078.41|6198.38|6078.38|6198.45|6078.45|6197.95|6077.95|10
1656525910000|2022-06-29 18:05:10|6198.05|6078.05|6198.87|6078.87|6198.87|6078.87|6197.76|6077.76|10
1656525920000|2022-06-29 18:05:20|6198.79|6078.79|6199.89|6079.89|6199.89|6079.89|6198.79|6078.79|9
1656525930000|2022-06-29 18:05:30|6200.09|6080.09|6200.06|6080.06|6200.68|6080.68|6199.71|6079.71|10
1656525940000|2022-06-29 18:05:40|6199.53|6079.53|6199.23|6079.23|6200.03|6080.03|6199.16|6079.16|10
1656525950000|2022-06-29 18:05:50|6199.29|6079.29|6199.44|6079.44|6199.44|6079.44|6199.28|6079.28|8
1656525960000|2022-06-29 18:06:00|6199.37|6079.37|6199.49|6079.49|6199.69|6079.69|6199.37|6079.37|10
1656525970000|2022-06-29 18:06:10|6199.13|6079.13|6199.5|6079.5|6199.5|6079.5|6198.77|6078.77|8
1656525980000|2022-06-29 18:06:20|6199.22|6079.22|6198.83|6078.83|6199.45|6079.45|6198.83|6078.83|10
1656525990000|2022-06-29 18:06:30|6198.98|6078.98|6199.16|6079.16|6199.24|6079.24|6198.92|6078.92|9
1656526000000|2022-06-29 18:06:40|6199.13|6079.13|6199.69|6079.69|6199.76|6079.76|6199.07|6079.07|9
1656526010000|2022-06-29 18:06:50|6199.79|6079.79|6199.84|6079.84|6199.94|6079.94|6199.63|6079.63|10
1656526020000|2022-06-29 18:07:00|6199.65|6079.65|6199.31|6079.31|6199.82|6079.82|6199.21|6079.21|9
1656526030000|2022-06-29 18:07:10|6199.39|6079.39|6199.37|6079.37|6199.54|6079.54|6199.14|6079.14|10
1656526040000|2022-06-29 18:07:20|6199.17|6079.17|6200.21|6080.21|6200.21|6080.21|6198.98|6078.98|10
1656526050000|2022-06-29 18:07:30|6200.29|6080.29|6200.77|6080.77|6201.01|6081.01|6200.22|6080.22|10
1656526060000|2022-06-29 18:07:40|6200.82|6080.82|6200.79|6080.79|6201.21|6081.21|6200.17|6080.17|10
1656526070000|2022-06-29 18:07:50|6200.9|6080.9|6199.99|6079.99|6200.93|6080.93|6199.99|6079.99|10
1656526080000|2022-06-29 18:08:00|6199.82|6079.82|6198.33|6078.33|6199.82|6079.82|6198.33|6078.33|9
1656526090000|2022-06-29 18:08:10|6198.17|6078.17|6197.12|6077.12|6198.17|6078.17|6197.12|6077.12|10
1656526100000|2022-06-29 18:08:20|6197.09|6077.09|6198.04|6078.04|6198.04|6078.04|6197.06|6077.06|10
1656526110000|2022-06-29 18:08:30|6198.42|6078.42|6198.85|6078.85|6198.85|6078.85|6198.35|6078.35|8
1656526120000|2022-06-29 18:08:40|6198.95|6078.95|6200.17|6080.17|6200.17|6080.17|6198.95|6078.95|10
1656526130000|2022-06-29 18:08:50|6200.1|6080.1|6199.94|6079.94|6200.1|6080.1|6199.56|6079.56|10
1656526140000|2022-06-29 18:09:00|6200.15|6080.15|6200.48|6080.48|6200.48|6080.48|6199.67|6079.67|10
1656526150000|2022-06-29 18:09:10|6200.21|6080.21|6200.59|6080.59|6200.7|6080.7|6200.21|6080.21|7
1656526160000|2022-06-29 18:09:20|6200.92|6080.92|6199.68|6079.68|6201.56|6081.56|6199.68|6079.68|10
1656526170000|2022-06-29 18:09:30|6199.59|6079.59|6199.06|6079.06|6199.59|6079.59|6198.92|6078.92|10
1656526180000|2022-06-29 18:09:40|6198.87|6078.87|6201.01|6081.01|6201.01|6081.01|6198.87|6078.87|10
1656526190000|2022-06-29 18:09:50|6201.03|6081.03|6201.45|6081.45|6201.45|6081.45|6201.03|6081.03|9
1656526200000|2022-06-29 18:10:00|6201.63|6081.63|6201.86|6081.86|6201.95|6081.95|6201.63|6081.63|10
1656526210000|2022-06-29 18:10:10|6201.99|6081.99|6201.48|6081.48|6202.12|6082.12|6201.48|6081.48|10
1656526220000|2022-06-29 18:10:20|6201.39|6081.39|6201.19|6081.19|6201.42|6081.42|6201.15|6081.15|9
1656526230000|2022-06-29 18:10:30|6201.14|6081.14|6200.96|6080.96|6201.32|6081.32|6200.96|6080.96|10
1656526240000|2022-06-29 18:10:40|6201.15|6081.15|6201.41|6081.41|6201.57|6081.57|6200.96|6080.96|10
1656526250000|2022-06-29 18:10:50|6201.43|6081.43|6201.99|6081.99|6201.99|6081.99|6201.41|6081.41|10
1656526260000|2022-06-29 18:11:00|6201.95|6081.95|6202.09|6082.09|6202.29|6082.29|6201.95|6081.95|10
1656526270000|2022-06-29 18:11:10|6201.98|6081.98|6202.08|6082.08|6202.09|6082.09|6201.91|6081.91|10
1656526280000|2022-06-29 18:11:20|6202.17|6082.17|6201.42|6081.42|6202.43|6082.43|6201.42|6081.42|10
1656526290000|2022-06-29 18:11:30|6201.15|6081.15|6201.77|6081.77|6201.81|6081.81|6200.82|6080.82|10
1656526300000|2022-06-29 18:11:40|6201.75|6081.75|6201.97|6081.97|6201.97|6081.97|6201.66|6081.66|9
1656526310000|2022-06-29 18:11:50|6201.96|6081.96|6202.78|6082.78|6202.78|6082.78|6201.96|6081.96|10
1656526320000|2022-06-29 18:12:00|6203.4|6083.4|6204.21|6084.21|6204.24|6084.24|6203.4|6083.4|10
1656526330000|2022-06-29 18:12:10|6204.22|6084.22|6204.74|6084.74|6204.74|6084.74|6203.97|6083.97|9
1656526340000|2022-06-29 18:12:20|6205.1|6085.1|6206.12|6086.12|6206.12|6086.12|6205.1|6085.1|10
1656526350000|2022-06-29 18:12:30|6206.32|6086.32|6206.79|6086.79|6206.79|6086.79|6206.32|6086.32|10
1656526360000|2022-06-29 18:12:40|6206.83|6086.83|6206.98|6086.98|6207.47|6087.47|6206.83|6086.83|10
1656526370000|2022-06-29 18:12:50|6207.5|6087.5|6207.46|6087.46|6207.81|6087.81|6207.26|6087.26|10
1656526380000|2022-06-29 18:13:00|6207.56|6087.56|6208.61|6088.61|6208.71|6088.71|6207.56|6087.56|10
1656526390000|2022-06-29 18:13:10|6208.52|6088.52|6208.65|6088.65|6208.65|6088.65|6208.25|6088.25|8
1656526400000|2022-06-29 18:13:20|6208.54|6088.54|6208.27|6088.27|6208.88|6088.88|6208.27|6088.27|10
1656526410000|2022-06-29 18:13:30|6208.55|6088.55|6208.57|6088.57|6208.61|6088.61|6208.27|6088.27|10
1656526420000|2022-06-29 18:13:40|6208.6|6088.6|6208.55|6088.55|6208.64|6088.64|6208.48|6088.48|10
1656526430000|2022-06-29 18:13:50|6208.75|6088.75|6208.84|6088.84|6209.38|6089.38|6208.61|6088.61|10
1656526440000|2022-06-29 18:14:00|6208.85|6088.85|6209.3|6089.3|6209.3|6089.3|6208.84|6088.84|9
1656526450000|2022-06-29 18:14:10|6209.37|6089.37|6209.92|6089.92|6210.02|6090.02|6209.37|6089.37|8
1656526460000|2022-06-29 18:14:20|6210.05|6090.05|6209.93|6089.93|6210.24|6090.24|6209.86|6089.86|10
1656526470000|2022-06-29 18:14:30|6210.03|6090.03|6210.56|6090.56|6210.96|6090.96|6210.03|6090.03|10
1656526480000|2022-06-29 18:14:40|6210.61|6090.61|6211.14|6091.14|6211.14|6091.14|6210.58|6090.58|10
1656526490000|2022-06-29 18:14:50|6211.16|6091.16|6210.61|6090.61|6211.34|6091.34|6210.61|6090.61|10
1656526500000|2022-06-29 18:15:00|6210.47|6090.47|6209.7|6089.7|6210.47|6090.47|6209.65|6089.65|10
1656526510000|2022-06-29 18:15:10|6209.4|6089.4|6208.9|6088.9|6209.71|6089.71|6208.9|6088.9|10
1656526520000|2022-06-29 18:15:20|6208.91|6088.91|6208.94|6088.94|6208.97|6088.97|6208.62|6088.62|10
1656526530000|2022-06-29 18:15:30|6208.98|6088.98|6210.13|6090.13|6210.31|6090.31|6208.98|6088.98|10
1656526540000|2022-06-29 18:15:40|6210.51|6090.51|6211.37|6091.37|6211.37|6091.37|6210.23|6090.23|10
1656526550000|2022-06-29 18:15:50|6211.49|6091.49|6211.33|6091.33|6211.63|6091.63|6211.26|6091.26|9
1656526560000|2022-06-29 18:16:00|6211.62|6091.62|6212.02|6092.02|6212.35|6092.35|6211.62|6091.62|10
1656526570000|2022-06-29 18:16:10|6211.95|6091.95|6212.22|6092.22|6212.24|6092.24|6211.95|6091.95|9
1656526580000|2022-06-29 18:16:20|6211.91|6091.91|6211.31|6091.31|6211.92|6091.92|6211.2|6091.2|10
1656526590000|2022-06-29 18:16:30|6211.24|6091.24|6209.17|6089.17|6211.24|6091.24|6209.03|6089.03|10
1656526600000|2022-06-29 18:16:40|6209.15|6089.15|6208.46|6088.46|6209.15|6089.15|6208.38|6088.38|10
1656526610000|2022-06-29 18:16:50|6208.14|6088.14|6206.49|6086.49|6208.14|6088.14|6206.49|6086.49|9
1656526620000|2022-06-29 18:17:00|6206.7|6086.7|6206.1|6086.1|6206.77|6086.77|6206.03|6086.03|10
1656526630000|2022-06-29 18:17:10|6206.22|6086.22|6204.44|6084.44|6206.22|6086.22|6204.4|6084.4|10
1656526640000|2022-06-29 18:17:20|6203.98|6083.98|6204.11|6084.11|6204.11|6084.11|6203.62|6083.62|10
1656526650000|2022-06-29 18:17:30|6204.21|6084.21|6203.78|6083.78|6204.22|6084.22|6203.78|6083.78|10
1656526660000|2022-06-29 18:17:40|6203.73|6083.73|6203.56|6083.56|6203.93|6083.93|6203.39|6083.39|8
1656526670000|2022-06-29 18:17:50|6203.42|6083.42|6202.83|6082.83|6203.42|6083.42|6202.83|6082.83|9
1656526680000|2022-06-29 18:18:00|6202.85|6082.85|6201.73|6081.73|6202.85|6082.85|6201.7|6081.7|10
1656526690000|2022-06-29 18:18:10|6201.84|6081.84|6201.97|6081.97|6202.37|6082.37|6201.71|6081.71|10
1656526700000|2022-06-29 18:18:20|6202|6082|6202.72|6082.72|6203.16|6083.16|6202|6082|10
1656526710000|2022-06-29 18:18:30|6202.38|6082.38|6203.09|6083.09|6203.1|6083.1|6202.38|6082.38|10
1656526720000|2022-06-29 18:18:40|6203.15|6083.15|6203.95|6083.95|6204.24|6084.24|6203.15|6083.15|10
1656526730000|2022-06-29 18:18:50|6203.94|6083.94|6203.77|6083.77|6204.05|6084.05|6203.77|6083.77|10
1656526740000|2022-06-29 18:19:00|6203.74|6083.74|6202.9|6082.9|6203.74|6083.74|6202.89|6082.89|10
1656526750000|2022-06-29 18:19:10|6203|6083|6202.55|6082.55|6203.48|6083.48|6202.55|6082.55|10
1656526760000|2022-06-29 18:19:20|6202.53|6082.53|6201.69|6081.69|6203.07|6083.07|6201.69|6081.69|9
1656526770000|2022-06-29 18:19:30|6201.68|6081.68|6200.31|6080.31|6201.68|6081.68|6200.31|6080.31|10
1656526780000|2022-06-29 18:19:40|6200.45|6080.45|6200.12|6080.12|6200.45|6080.45|6199.98|6079.98|10
1656526790000|2022-06-29 18:19:50|6200.73|6080.73|6200.72|6080.72|6200.73|6080.73|6200.3|6080.3|10
1656526800000|2022-06-29 18:20:00|6200.75|6080.75|6200.09|6080.09|6201.59|6081.59|6200.09|6080.09|8
1656526810000|2022-06-29 18:20:10|6199.96|6079.96|6199.16|6079.16|6200.01|6080.01|6198.86|6078.86|9
1656526820000|2022-06-29 18:20:20|6199.12|6079.12|6197.9|6077.9|6199.12|6079.12|6197.63|6077.63|10
1656526830000|2022-06-29 18:20:30|6197.38|6077.38|6192.84|6072.84|6197.38|6077.38|6192.84|6072.84|10
1656526840000|2022-06-29 18:20:40|6192.39|6072.39|6193.71|6073.71|6193.94|6073.94|6192.39|6072.39|9
1656526850000|2022-06-29 18:20:50|6193.77|6073.77|6192.22|6072.22|6194.09|6074.09|6192.22|6072.22|9
1656526860000|2022-06-29 18:21:00|6192.25|6072.25|6191.55|6071.55|6192.25|6072.25|6191.18|6071.18|9
1656526870000|2022-06-29 18:21:10|6191.49|6071.49|6191.02|6071.02|6191.69|6071.69|6191.02|6071.02|9
1656526880000|2022-06-29 18:21:20|6191.11|6071.11|6189.54|6069.54|6191.11|6071.11|6189.54|6069.54|10
1656526890000|2022-06-29 18:21:30|6189.46|6069.46|6189.26|6069.26|6189.52|6069.52|6189.2|6069.2|9
1656526900000|2022-06-29 18:21:40|6189.39|6069.39|6189.38|6069.38|6189.4|6069.4|6189.13|6069.13|10
1656526910000|2022-06-29 18:21:50|6189.26|6069.26|6188.11|6068.11|6189.26|6069.26|6188.11|6068.11|10
1656526920000|2022-06-29 18:22:00|6187.96|6067.96|6188.11|6068.11|6188.11|6068.11|6187.8|6067.8|10
1656526930000|2022-06-29 18:22:10|6188.03|6068.03|6187.7|6067.7|6188.14|6068.14|6187.7|6067.7|9
1656526940000|2022-06-29 18:22:20|6186.89|6066.89|6186.62|6066.62|6187.14|6067.14|6186.56|6066.56|9
1656526950000|2022-06-29 18:22:30|6186.57|6066.57|6183.69|6063.69|6186.57|6066.57|6183.69|6063.69|10
1656526960000|2022-06-29 18:22:40|6184.01|6064.01|6182.81|6062.81|6184.01|6064.01|6182.44|6062.44|10
1656526970000|2022-06-29 18:22:50|6182.18|6062.18|6181.93|6061.93|6182.18|6062.18|6181.21|6061.21|9
1656526980000|2022-06-29 18:23:00|6181.96|6061.96|6181.64|6061.64|6181.96|6061.96|6181.64|6061.64|9
1656526990000|2022-06-29 18:23:10|6181.73|6061.73|6180.48|6060.48|6181.89|6061.89|6180.48|6060.48|10
1656527000000|2022-06-29 18:23:20|6180.29|6060.29|6179.04|6059.04|6180.29|6060.29|6179.04|6059.04|10
1656527010000|2022-06-29 18:23:30|6178.8|6058.8|6177.56|6057.56|6178.8|6058.8|6177.56|6057.56|8
1656527020000|2022-06-29 18:23:40|6177.64|6057.64|6177.01|6057.01|6177.64|6057.64|6176.97|6056.97|10
1656527030000|2022-06-29 18:23:50|6177.05|6057.05|6177.28|6057.28|6177.28|6057.28|6176.97|6056.97|8
1656527040000|2022-06-29 18:24:00|6177.24|6057.24|6178.44|6058.44|6178.44|6058.44|6176.75|6056.75|9
1656527050000|2022-06-29 18:24:10|6179.15|6059.15|6180.51|6060.51|6181.04|6061.04|6179.15|6059.15|10
1656527060000|2022-06-29 18:24:20|6180.67|6060.67|6182.03|6062.03|6182.03|6062.03|6180.67|6060.67|10
1656527070000|2022-06-29 18:24:30|6181.71|6061.71|6180.7|6060.7|6181.71|6061.71|6180.7|6060.7|10
1656527080000|2022-06-29 18:24:40|6180.75|6060.75|6180.48|6060.48|6181.15|6061.15|6180.31|6060.31|10
1656527090000|2022-06-29 18:24:50|6180.44|6060.44|6181.21|6061.21|6181.21|6061.21|6180.22|6060.22|10
1656527100000|2022-06-29 18:25:00|6181.23|6061.23|6181.37|6061.37|6181.37|6061.37|6180.79|6060.79|10
1656527110000|2022-06-29 18:25:10|6181.34|6061.34|6180.8|6060.8|6181.34|6061.34|6180.69|6060.69|10
1656527120000|2022-06-29 18:25:20|6180.85|6060.85|6182.29|6062.29|6182.29|6062.29|6180.85|6060.85|10
1656527130000|2022-06-29 18:25:30|6182.28|6062.28|6183.53|6063.53|6183.53|6063.53|6182.28|6062.28|10
1656527140000|2022-06-29 18:25:40|6183.63|6063.63|6183.94|6063.94|6183.94|6063.94|6183.63|6063.63|8
1656527150000|2022-06-29 18:25:50|6184.21|6064.21|6185.9|6065.9|6185.9|6065.9|6184.21|6064.21|10
1656527160000|2022-06-29 18:26:00|6185.82|6065.82|6185.99|6065.99|6186.02|6066.02|6185.82|6065.82|9
1656527170000|2022-06-29 18:26:10|6185.96|6065.96|6185.99|6065.99|6186.03|6066.03|6185.81|6065.81|9
1656527180000|2022-06-29 18:26:20|6186.18|6066.18|6189.51|6069.51|6189.51|6069.51|6186.17|6066.17|9
1656527190000|2022-06-29 18:26:30|6190.03|6070.03|6191.4|6071.4|6191.41|6071.41|6189.94|6069.94|10
1656527200000|2022-06-29 18:26:40|6191.09|6071.09|6191.04|6071.04|6191.35|6071.35|6190.88|6070.88|10
1656527210000|2022-06-29 18:26:50|6191.07|6071.07|6190.06|6070.06|6191.07|6071.07|6190.06|6070.06|10
1656527220000|2022-06-29 18:27:00|6189.92|6069.92|6188.78|6068.78|6190.15|6070.15|6188.78|6068.78|9
1656527230000|2022-06-29 18:27:10|6188.71|6068.71|6188.4|6068.4|6188.72|6068.72|6188.32|6068.32|9
1656527240000|2022-06-29 18:27:20|6188.39|6068.39|6188.77|6068.77|6188.77|6068.77|6188.35|6068.35|10
1656527250000|2022-06-29 18:27:30|6188.69|6068.69|6188.3|6068.3|6188.69|6068.69|6188.26|6068.26|10
1656527260000|2022-06-29 18:27:40|6188.13|6068.13|6187.99|6067.99|6188.13|6068.13|6187.77|6067.77|10
1656527270000|2022-06-29 18:27:50|6188.19|6068.19|6188.51|6068.51|6188.85|6068.85|6188.19|6068.19|9
1656527280000|2022-06-29 18:28:00|6188.55|6068.55|6188.84|6068.84|6188.89|6068.89|6188.55|6068.55|9
1656527290000|2022-06-29 18:28:10|6189.14|6069.14|6189.83|6069.83|6189.83|6069.83|6189.14|6069.14|9
1656527300000|2022-06-29 18:28:20|6189.88|6069.88|6190.74|6070.74|6191.44|6071.44|6189.88|6069.88|10
1656527310000|2022-06-29 18:28:30|6190.56|6070.56|6190.71|6070.71|6190.71|6070.71|6190.46|6070.46|10
1656527320000|2022-06-29 18:28:40|6190.73|6070.73|6190.97|6070.97|6191.05|6071.05|6190.73|6070.73|10
1656527330000|2022-06-29 18:28:50|6190.98|6070.98|6191.35|6071.35|6191.35|6071.35|6190.73|6070.73|10
1656527340000|2022-06-29 18:29:00|6191.29|6071.29|6191.63|6071.63|6191.63|6071.63|6191.11|6071.11|10
1656527350000|2022-06-29 18:29:10|6191.58|6071.58|6192.11|6072.11|6192.11|6072.11|6191.49|6071.49|9
1656527360000|2022-06-29 18:29:20|6191.95|6071.95|6192.61|6072.61|6192.61|6072.61|6191.95|6071.95|10
1656527370000|2022-06-29 18:29:30|6192.5|6072.5|6193.71|6073.71|6193.78|6073.78|6192.5|6072.5|10
1656527380000|2022-06-29 18:29:40|6194.06|6074.06|6194.83|6074.83|6194.83|6074.83|6194.06|6074.06|10
1656527390000|2022-06-29 18:29:50|6194.88|6074.88|6195.4|6075.4|6195.4|6075.4|6194.12|6074.12|10
1656527400000|2022-06-29 18:30:00|6195.81|6075.81|6197.53|6077.53|6197.53|6077.53|6195.81|6075.81|10
1656527410000|2022-06-29 18:30:10|6197.56|6077.56|6198.79|6078.79|6198.9|6078.9|6197.56|6077.56|10
1656527420000|2022-06-29 18:30:20|6198.97|6078.97|6199.22|6079.22|6199.7|6079.7|6198.97|6078.97|8
1656527430000|2022-06-29 18:30:30|6199.12|6079.12|6199.68|6079.68|6199.68|6079.68|6198.82|6078.82|10
1656527440000|2022-06-29 18:30:40|6199.66|6079.66|6198.55|6078.55|6200.15|6080.15|6198.1|6078.1|10
1656527450000|2022-06-29 18:30:50|6198.08|6078.08|6195.44|6075.44|6198.57|6078.57|6195.44|6075.44|10
1656527460000|2022-06-29 18:31:00|6195.95|6075.95|6194.03|6074.03|6195.95|6075.95|6194.03|6074.03|9
1656527470000|2022-06-29 18:31:10|6193.89|6073.89|6194.29|6074.29|6194.29|6074.29|6193.69|6073.69|10
1656527480000|2022-06-29 18:31:20|6194.27|6074.27|6193.53|6073.53|6194.38|6074.38|6193.53|6073.53|10
1656527490000|2022-06-29 18:31:30|6193.33|6073.33|6193.61|6073.61|6193.93|6073.93|6193.28|6073.28|10
1656527500000|2022-06-29 18:31:40|6193.28|6073.28|6192.51|6072.51|6193.28|6073.28|6192.2|6072.2|8
1656527510000|2022-06-29 18:31:50|6192.52|6072.52|6191.78|6071.78|6193.12|6073.12|6191.78|6071.78|10
1656527520000|2022-06-29 18:32:00|6191.68|6071.68|6192.55|6072.55|6192.55|6072.55|6191.68|6071.68|10
1656527530000|2022-06-29 18:32:10|6192.88|6072.88|6192.17|6072.17|6192.92|6072.92|6191.81|6071.81|10
1656527540000|2022-06-29 18:32:20|6192.22|6072.22|6191.32|6071.32|6192.22|6072.22|6190.98|6070.98|10
1656527550000|2022-06-29 18:32:30|6191.23|6071.23|6191.22|6071.22|6191.37|6071.37|6191.13|6071.13|9
1656527560000|2022-06-29 18:32:40|6191.16|6071.16|6191.43|6071.43|6191.75|6071.75|6191.16|6071.16|9
1656527570000|2022-06-29 18:32:50|6191.29|6071.29|6190.57|6070.57|6191.29|6071.29|6190.57|6070.57|10
1656527580000|2022-06-29 18:33:00|6190.87|6070.87|6190.7|6070.7|6190.96|6070.96|6190.32|6070.32|10
1656527590000|2022-06-29 18:33:10|6190.17|6070.17|6189.42|6069.42|6190.31|6070.31|6189.42|6069.42|10
1656527600000|2022-06-29 18:33:20|6189.31|6069.31|6189.31|6069.31|6189.88|6069.88|6188.97|6068.97|10
1656527610000|2022-06-29 18:33:30|6189.29|6069.29|6189.29|6069.29|6189.42|6069.42|6189.04|6069.04|10
1656527620000|2022-06-29 18:33:40|6189.3|6069.3|6189.59|6069.59|6190.2|6070.2|6189.22|6069.22|10
1656527630000|2022-06-29 18:33:50|6189.57|6069.57|6189.44|6069.44|6189.65|6069.65|6189.39|6069.39|10
1656527640000|2022-06-29 18:34:00|6189.48|6069.48|6191.41|6071.41|6191.41|6071.41|6189.48|6069.48|9
1656527650000|2022-06-29 18:34:10|6191.09|6071.09|6192.71|6072.71|6192.71|6072.71|6191.09|6071.09|10
1656527660000|2022-06-29 18:34:20|6192.82|6072.82|6193.26|6073.26|6193.51|6073.51|6192.82|6072.82|9
1656527670000|2022-06-29 18:34:30|6193.44|6073.44|6192.1|6072.1|6193.44|6073.44|6192.1|6072.1|10
1656527680000|2022-06-29 18:34:40|6191.95|6071.95|6192.81|6072.81|6192.81|6072.81|6191.91|6071.91|10
1656527690000|2022-06-29 18:34:50|6192.66|6072.66|6193.82|6073.82|6193.82|6073.82|6192.27|6072.27|10
1656527700000|2022-06-29 18:35:00|6193.96|6073.96|6194.3|6074.3|6194.58|6074.58|6193.75|6073.75|10
1656527710000|2022-06-29 18:35:10|6194.23|6074.23|6194|6074|6194.63|6074.63|6193.97|6073.97|10
1656527720000|2022-06-29 18:35:20|6193.95|6073.95|6191.42|6071.42|6193.95|6073.95|6191.42|6071.42|10
1656527730000|2022-06-29 18:35:30|6191.09|6071.09|6190.67|6070.67|6191.31|6071.31|6190.67|6070.67|9
1656527740000|2022-06-29 18:35:40|6190.47|6070.47|6190.25|6070.25|6190.47|6070.47|6189.78|6069.78|9
1656527750000|2022-06-29 18:35:50|6190.08|6070.08|6187.52|6067.52|6190.08|6070.08|6187.52|6067.52|10
1656527760000|2022-06-29 18:36:00|6187.88|6067.88|6187.21|6067.21|6187.96|6067.96|6187.21|6067.21|10
1656527770000|2022-06-29 18:36:10|6187.11|6067.11|6186.01|6066.01|6187.11|6067.11|6185.97|6065.97|10
1656527780000|2022-06-29 18:36:20|6186|6066|6185.74|6065.74|6186.42|6066.42|6185.74|6065.74|10
1656527790000|2022-06-29 18:36:30|6185.6|6065.6|6185.6|6065.6|6185.77|6065.77|6185.2|6065.2|10
1656527800000|2022-06-29 18:36:40|6185.31|6065.31|6186.14|6066.14|6186.28|6066.28|6185.26|6065.26|10
1656527810000|2022-06-29 18:36:50|6186.3|6066.3|6185.94|6065.94|6186.33|6066.33|6185.73|6065.73|10
1656527820000|2022-06-29 18:37:00|6185.92|6065.92|6185.82|6065.82|6186.24|6066.24|6185.73|6065.73|9
1656527830000|2022-06-29 18:37:10|6185.95|6065.95|6185.7|6065.7|6186.07|6066.07|6185.21|6065.21|10
1656527840000|2022-06-29 18:37:20|6185.44|6065.44|6186.11|6066.11|6186.11|6066.11|6185.44|6065.44|9
1656527850000|2022-06-29 18:37:30|6186.1|6066.1|6185.94|6065.94|6186.23|6066.23|6185.87|6065.87|10
1656527860000|2022-06-29 18:37:40|6186.03|6066.03|6186.18|6066.18|6186.53|6066.53|6186.03|6066.03|10
1656527870000|2022-06-29 18:37:50|6186.26|6066.26|6186.42|6066.42|6186.48|6066.48|6186.15|6066.15|9
1656527880000|2022-06-29 18:38:00|6186.4|6066.4|6185.86|6065.86|6186.4|6066.4|6185.75|6065.75|10
1656527890000|2022-06-29 18:38:10|6185.79|6065.79|6185.57|6065.57|6185.79|6065.79|6185.56|6065.56|10
1656527900000|2022-06-29 18:38:20|6185.7|6065.7|6185.85|6065.85|6185.85|6065.85|6185.38|6065.38|10
1656527910000|2022-06-29 18:38:30|6185.9|6065.9|6185.77|6065.77|6186.6|6066.6|6185.77|6065.77|10
1656527920000|2022-06-29 18:38:40|6186.15|6066.15|6186.62|6066.62|6187.19|6067.19|6185.93|6065.93|10
1656527930000|2022-06-29 18:38:50|6186.58|6066.58|6187.31|6067.31|6187.71|6067.71|6186.58|6066.58|10
1656527940000|2022-06-29 18:39:00|6187.21|6067.21|6187.74|6067.74|6187.76|6067.76|6187.21|6067.21|9
1656527950000|2022-06-29 18:39:10|6187.78|6067.78|6187.88|6067.88|6187.88|6067.88|6187.49|6067.49|10
1656527960000|2022-06-29 18:39:20|6187.77|6067.77|6187|6067|6187.83|6067.83|6187|6067|9
1656527970000|2022-06-29 18:39:30|6187.05|6067.05|6184.77|6064.77|6187.05|6067.05|6184.77|6064.77|10
1656527980000|2022-06-29 18:39:40|6184.67|6064.67|6184.3|6064.3|6184.77|6064.77|6184.12|6064.12|9
1656527990000|2022-06-29 18:39:50|6184.23|6064.23|6183.19|6063.19|6184.23|6064.23|6183.19|6063.19|10
1656528000000|2022-06-29 18:40:00|6183.13|6063.13|6182.76|6062.76|6183.13|6063.13|6182.6|6062.6|10
1656528010000|2022-06-29 18:40:10|6182.49|6062.49|6182.15|6062.15|6182.8|6062.8|6182.1|6062.1|10
1656528020000|2022-06-29 18:40:20|6182.04|6062.04|6181.99|6061.99|6182.05|6062.05|6181.97|6061.97|8
1656528030000|2022-06-29 18:40:30|6182.21|6062.21|6182.29|6062.29|6182.37|6062.37|6182.15|6062.15|10
1656528040000|2022-06-29 18:40:40|6182.26|6062.26|6181.81|6061.81|6182.31|6062.31|6181.81|6061.81|8
1656528050000|2022-06-29 18:40:50|6181.92|6061.92|6181.57|6061.57|6181.97|6061.97|6181.46|6061.46|10
1656528060000|2022-06-29 18:41:00|6181.89|6061.89|6179.5|6059.5|6181.93|6061.93|6179.5|6059.5|10
1656528070000|2022-06-29 18:41:10|6179.03|6059.03|6178.25|6058.25|6179.31|6059.31|6178.25|6058.25|10
1656528080000|2022-06-29 18:41:20|6177.92|6057.92|6177.52|6057.52|6177.92|6057.92|6177.26|6057.26|10
1656528090000|2022-06-29 18:41:30|6177.54|6057.54|6176.41|6056.41|6177.56|6057.56|6176.2|6056.2|10
1656528100000|2022-06-29 18:41:40|6176.32|6056.32|6175.72|6055.72|6176.36|6056.36|6175.72|6055.72|10
1656528110000|2022-06-29 18:41:50|6175.63|6055.63|6176.13|6056.13|6176.34|6056.34|6175.38|6055.38|10
1656528120000|2022-06-29 18:42:00|6176.34|6056.34|6176.57|6056.57|6176.77|6056.77|6176.2|6056.2|10
1656528130000|2022-06-29 18:42:10|6176.5|6056.5|6176.68|6056.68|6176.96|6056.96|6176.33|6056.33|10
1656528140000|2022-06-29 18:42:20|6176.53|6056.53|6174.87|6054.87|6176.53|6056.53|6174.84|6054.84|10
1656528150000|2022-06-29 18:42:30|6174.86|6054.86|6175.09|6055.09|6175.24|6055.24|6174.86|6054.86|9
1656528160000|2022-06-29 18:42:40|6174.95|6054.95|6175.52|6055.52|6175.52|6055.52|6174.77|6054.77|10
1656528170000|2022-06-29 18:42:50|6175.46|6055.46|6175.52|6055.52|6175.53|6055.53|6175.35|6055.35|9
1656528180000|2022-06-29 18:43:00|6175.6|6055.6|6175.85|6055.85|6175.93|6055.93|6175.6|6055.6|9
1656528190000|2022-06-29 18:43:10|6175.84|6055.84|6176.11|6056.11|6176.11|6056.11|6175.8|6055.8|9
1656528200000|2022-06-29 18:43:20|6176.05|6056.05|6176.51|6056.51|6176.65|6056.65|6175.88|6055.88|9
1656528210000|2022-06-29 18:43:30|6176.4|6056.4|6177.13|6057.13|6177.13|6057.13|6176.4|6056.4|9
1656528220000|2022-06-29 18:43:40|6176.96|6056.96|6177.87|6057.87|6178.02|6058.02|6176.96|6056.96|10
1656528230000|2022-06-29 18:43:50|6178.05|6058.05|6178.16|6058.16|6178.18|6058.18|6177.94|6057.94|10
1656528240000|2022-06-29 18:44:00|6178.21|6058.21|6178.13|6058.13|6178.42|6058.42|6178.05|6058.05|10
1656528250000|2022-06-29 18:44:10|6178.01|6058.01|6178.27|6058.27|6178.27|6058.27|6177.93|6057.93|10
1656528260000|2022-06-29 18:44:20|6178.23|6058.23|6178.61|6058.61|6178.66|6058.66|6178.23|6058.23|10
1656528270000|2022-06-29 18:44:30|6178.66|6058.66|6178.28|6058.28|6178.66|6058.66|6178.2|6058.2|10
1656528280000|2022-06-29 18:44:40|6178.6|6058.6|6178.8|6058.8|6178.8|6058.8|6178.36|6058.36|10
1656528290000|2022-06-29 18:44:50|6178.79|6058.79|6178.76|6058.76|6178.83|6058.83|6178.71|6058.71|8
1656528300000|2022-06-29 18:45:00|6178.7|6058.7|6178.42|6058.42|6178.7|6058.7|6178.37|6058.37|10
1656528310000|2022-06-29 18:45:10|6178.56|6058.56|6178.46|6058.46|6178.93|6058.93|6178.46|6058.46|9
1656528320000|2022-06-29 18:45:20|6178.55|6058.55|6178.11|6058.11|6178.62|6058.62|6178.11|6058.11|10
1656528330000|2022-06-29 18:45:30|6178.09|6058.09|6177.07|6057.07|6178.17|6058.17|6177.07|6057.07|10
1656528340000|2022-06-29 18:45:40|6176.81|6056.81|6175.43|6055.43|6176.89|6056.89|6175.43|6055.43|10
1656528350000|2022-06-29 18:45:50|6175.81|6055.81|6174.04|6054.04|6176.11|6056.11|6174|6054|10
1656528360000|2022-06-29 18:46:00|6174.09|6054.09|6173.49|6053.49|6174.11|6054.11|6173.49|6053.49|10
1656528370000|2022-06-29 18:46:10|6173.43|6053.43|6173.02|6053.02|6173.8|6053.8|6173.02|6053.02|10
1656528380000|2022-06-29 18:46:20|6173.04|6053.04|6173.1|6053.1|6173.55|6053.55|6172.77|6052.77|9
1656528390000|2022-06-29 18:46:30|6173.33|6053.33|6174.02|6054.02|6174.02|6054.02|6173.28|6053.28|9
1656528400000|2022-06-29 18:46:40|6174.01|6054.01|6175.57|6055.57|6175.57|6055.57|6173.94|6053.94|10
1656528410000|2022-06-29 18:46:50|6175.59|6055.59|6175.06|6055.06|6175.59|6055.59|6174.91|6054.91|10
1656528420000|2022-06-29 18:47:00|6175.04|6055.04|6174.11|6054.11|6175.04|6055.04|6174.11|6054.11|10
1656528430000|2022-06-29 18:47:10|6174.14|6054.14|6171.79|6051.79|6174.56|6054.56|6171.51|6051.51|10
1656528440000|2022-06-29 18:47:20|6171.35|6051.35|6168.44|6048.44|6171.35|6051.35|6168.34|6048.34|9
1656528450000|2022-06-29 18:47:30|6167.58|6047.58|6166.24|6046.24|6167.58|6047.58|6166.24|6046.24|10
1656528460000|2022-06-29 18:47:40|6166.07|6046.07|6166.02|6046.02|6166.45|6046.45|6166.01|6046.01|9
1656528470000|2022-06-29 18:47:50|6166.04|6046.04|6165.95|6045.95|6166.04|6046.04|6165.76|6045.76|10
1656528480000|2022-06-29 18:48:00|6166.05|6046.05|6166.92|6046.92|6166.95|6046.95|6166.05|6046.05|9
1656528490000|2022-06-29 18:48:10|6167.62|6047.62|6168.45|6048.45|6168.47|6048.47|6167.62|6047.62|10
1656528500000|2022-06-29 18:48:20|6168.29|6048.29|6168.98|6048.98|6169.45|6049.45|6168.29|6048.29|9
1656528510000|2022-06-29 18:48:30|6169.57|6049.57|6169.34|6049.34|6169.78|6049.78|6169.34|6049.34|10
1656528520000|2022-06-29 18:48:40|6169.37|6049.37|6169.44|6049.44|6169.49|6049.49|6169.05|6049.05|9
1656528530000|2022-06-29 18:48:50|6169.77|6049.77|6169.58|6049.58|6169.91|6049.91|6169.52|6049.52|9
1656528540000|2022-06-29 18:49:00|6169.81|6049.81|6169.71|6049.71|6169.95|6049.95|6169.53|6049.53|9
1656528550000|2022-06-29 18:49:10|6169.69|6049.69|6170.36|6050.36|6170.47|6050.47|6169.69|6049.69|10
1656528560000|2022-06-29 18:49:20|6170.64|6050.64|6170.14|6050.14|6171.31|6051.31|6169.61|6049.61|10
1656528570000|2022-06-29 18:49:30|6170|6050|6170.94|6050.94|6171.02|6051.02|6169.9|6049.9|10
1656528580000|2022-06-29 18:49:40|6171.05|6051.05|6170.57|6050.57|6171.05|6051.05|6170.54|6050.54|10
1656528590000|2022-06-29 18:49:50|6170.54|6050.54|6171.45|6051.45|6171.72|6051.72|6170.54|6050.54|10
1656528600000|2022-06-29 18:50:00|6171.4|6051.4|6171.08|6051.08|6171.61|6051.61|6171.08|6051.08|10
1656528610000|2022-06-29 18:50:10|6171.62|6051.62|6171.2|6051.2|6171.86|6051.86|6171.12|6051.12|10
1656528620000|2022-06-29 18:50:20|6171.82|6051.82|6172.54|6052.54|6172.62|6052.62|6171.77|6051.77|8
1656528630000|2022-06-29 18:50:30|6172.65|6052.65|6176.32|6056.32|6176.32|6056.32|6172.65|6052.65|10
1656528640000|2022-06-29 18:50:40|6176.17|6056.17|6178.39|6058.39|6178.39|6058.39|6176.17|6056.17|10
1656528650000|2022-06-29 18:50:50|6178.12|6058.12|6179.15|6059.15|6179.15|6059.15|6178.12|6058.12|10
1656528660000|2022-06-29 18:51:00|6179.21|6059.21|6180.28|6060.28|6180.3|6060.3|6179.2|6059.2|10
1656528670000|2022-06-29 18:51:10|6180.3|6060.3|6181.8|6061.8|6181.8|6061.8|6180.27|6060.27|10
1656528680000|2022-06-29 18:51:20|6182.14|6062.14|6182.91|6062.91|6182.91|6062.91|6181.94|6061.94|10
1656528690000|2022-06-29 18:51:30|6183.5|6063.5|6184.4|6064.4|6184.5|6064.5|6183.42|6063.42|9
1656528700000|2022-06-29 18:51:40|6184.25|6064.25|6184.47|6064.47|6184.63|6064.63|6183.76|6063.76|10
1656528710000|2022-06-29 18:51:50|6184.45|6064.45|6184.4|6064.4|6184.58|6064.58|6184.23|6064.23|10
1656528720000|2022-06-29 18:52:00|6184.38|6064.38|6184|6064|6184.38|6064.38|6183.82|6063.82|10
1656528730000|2022-06-29 18:52:10|6183.75|6063.75|6183.91|6063.91|6183.93|6063.93|6183.46|6063.46|9
1656528740000|2022-06-29 18:52:20|6183.93|6063.93|6184.79|6064.79|6184.9|6064.9|6183.93|6063.93|10
1656528750000|2022-06-29 18:52:30|6184.83|6064.83|6184.7|6064.7|6184.83|6064.83|6184.53|6064.53|9
1656528760000|2022-06-29 18:52:40|6184.62|6064.62|6184.9|6064.9|6184.9|6064.9|6184.6|6064.6|10
1656528770000|2022-06-29 18:52:50|6184.87|6064.87|6184.36|6064.36|6184.98|6064.98|6184.15|6064.15|10
1656528780000|2022-06-29 18:53:00|6184.12|6064.12|6183.89|6063.89|6184.31|6064.31|6183.56|6063.56|10
1656528790000|2022-06-29 18:53:10|6183.85|6063.85|6182.77|6062.77|6183.85|6063.85|6182.75|6062.75|10
1656528800000|2022-06-29 18:53:20|6182.37|6062.37|6182.46|6062.46|6183.08|6063.08|6182.37|6062.37|10
1656528810000|2022-06-29 18:53:30|6182.35|6062.35|6182.45|6062.45|6182.77|6062.77|6182.33|6062.33|9
1656528820000|2022-06-29 18:53:40|6182.39|6062.39|6182.6|6062.6|6182.79|6062.79|6182.39|6062.39|9
1656528830000|2022-06-29 18:53:50|6182.62|6062.62|6182.84|6062.84|6183.1|6063.1|6182.41|6062.41|10
1656528840000|2022-06-29 18:54:00|6182.97|6062.97|6182.92|6062.92|6182.97|6062.97|6182.69|6062.69|10
1656528850000|2022-06-29 18:54:10|6182.88|6062.88|6184.24|6064.24|6184.24|6064.24|6182.88|6062.88|10
1656528860000|2022-06-29 18:54:20|6184.57|6064.57|6185.22|6065.22|6185.22|6065.22|6184.49|6064.49|10
1656528870000|2022-06-29 18:54:30|6185.19|6065.19|6185.79|6065.79|6185.9|6065.9|6185.19|6065.19|9
1656528880000|2022-06-29 18:54:40|6185.94|6065.94|6187.68|6067.68|6187.68|6067.68|6185.93|6065.93|7
1656528890000|2022-06-29 18:54:50|6187.69|6067.69|6188.37|6068.37|6188.37|6068.37|6187.69|6067.69|10
1656528900000|2022-06-29 18:55:00|6188.55|6068.55|6189.62|6069.62|6189.63|6069.63|6188.55|6068.55|9
1656528910000|2022-06-29 18:55:10|6189.79|6069.79|6190.13|6070.13|6190.13|6070.13|6189.62|6069.62|9
1656528920000|2022-06-29 18:55:20|6190.33|6070.33|6189.24|6069.24|6190.33|6070.33|6189.23|6069.23|9
1656528930000|2022-06-29 18:55:30|6188.98|6068.98|6188.67|6068.67|6189.01|6069.01|6188.32|6068.32|10
1656528940000|2022-06-29 18:55:40|6188.44|6068.44|6188.42|6068.42|6188.54|6068.54|6188.16|6068.16|9
1656528950000|2022-06-29 18:55:50|6188.48|6068.48|6189.2|6069.2|6189.99|6069.99|6188.4|6068.4|9
1656528960000|2022-06-29 18:56:00|6189.16|6069.16|6188.83|6068.83|6189.25|6069.25|6188.76|6068.76|10
1656528970000|2022-06-29 18:56:10|6189.25|6069.25|6187.91|6067.91|6189.25|6069.25|6187.91|6067.91|10
1656528980000|2022-06-29 18:56:20|6188.23|6068.23|6187.93|6067.93|6188.23|6068.23|6187.46|6067.46|10
1656528990000|2022-06-29 18:56:30|6187.91|6067.91|6188.9|6068.9|6189.14|6069.14|6187.91|6067.91|9
1656529000000|2022-06-29 18:56:40|6189.46|6069.46|6189.31|6069.31|6189.46|6069.46|6189.2|6069.2|10
1656529010000|2022-06-29 18:56:50|6189.38|6069.38|6189.67|6069.67|6189.67|6069.67|6189.38|6069.38|9
1656529020000|2022-06-29 18:57:00|6189.51|6069.51|6189.29|6069.29|6189.51|6069.51|6189.04|6069.04|10
1656529030000|2022-06-29 18:57:10|6189.24|6069.24|6188.66|6068.66|6189.94|6069.94|6188.66|6068.66|10
1656529040000|2022-06-29 18:57:20|6188.79|6068.79|6188.28|6068.28|6188.83|6068.83|6188.28|6068.28|10
1656529050000|2022-06-29 18:57:30|6188.3|6068.3|6188.69|6068.69|6188.69|6068.69|6188.11|6068.11|10
1656529060000|2022-06-29 18:57:40|6188.75|6068.75|6188.73|6068.73|6188.83|6068.83|6188.46|6068.46|9
1656529070000|2022-06-29 18:57:50|6188.62|6068.62|6188.58|6068.58|6188.81|6068.81|6188.58|6068.58|10
1656529080000|2022-06-29 18:58:00|6188.44|6068.44|6188.52|6068.52|6188.53|6068.53|6188.38|6068.38|10
1656529090000|2022-06-29 18:58:10|6188.44|6068.44|6188.09|6068.09|6188.53|6068.53|6188.09|6068.09|10
1656529100000|2022-06-29 18:58:20|6188.34|6068.34|6188|6068|6188.34|6068.34|6188|6068|9
1656529110000|2022-06-29 18:58:30|6188.03|6068.03|6186.88|6066.88|6188.03|6068.03|6186.79|6066.79|10
1656529120000|2022-06-29 18:58:40|6186.44|6066.44|6182.77|6062.77|6186.44|6066.44|6182.77|6062.77|10
1656529130000|2022-06-29 18:58:50|6182.66|6062.66|6181.81|6061.81|6182.75|6062.75|6181.81|6061.81|10
1656529140000|2022-06-29 18:59:00|6181.58|6061.58|6181.95|6061.95|6181.97|6061.97|6181.58|6061.58|9
1656529150000|2022-06-29 18:59:10|6181.89|6061.89|6181.5|6061.5|6181.93|6061.93|6181.5|6061.5|10
1656529160000|2022-06-29 18:59:20|6181.78|6061.78|6180.71|6060.71|6181.78|6061.78|6180.57|6060.57|9
1656529170000|2022-06-29 18:59:30|6180.7|6060.7|6179.72|6059.72|6180.7|6060.7|6179.72|6059.72|10
1656529180000|2022-06-29 18:59:40|6179.89|6059.89|6180.33|6060.33|6180.33|6060.33|6179.71|6059.71|10
1656529190000|2022-06-29 18:59:50|6180.19|6060.19|6179.67|6059.67|6180.37|6060.37|6179.67|6059.67|9
1656529200000|2022-06-29 19:00:00|6179.8|6059.8|6177.95|6057.95|6179.88|6059.88|6177.95|6057.95|8
1656529210000|2022-06-29 19:00:10|6177.88|6057.88|6177.31|6057.31|6177.88|6057.88|6177.16|6057.16|10
1656529220000|2022-06-29 19:00:20|6177.27|6057.27|6176.2|6056.2|6177.57|6057.57|6176.2|6056.2|9
1656529230000|2022-06-29 19:00:30|6176.18|6056.18|6176.89|6056.89|6176.89|6056.89|6176.03|6056.03|10
1656529240000|2022-06-29 19:00:40|6176.9|6056.9|6177.47|6057.47|6177.47|6057.47|6176.89|6056.89|10
1656529250000|2022-06-29 19:00:50|6177.41|6057.41|6177.84|6057.84|6178.07|6058.07|6177.32|6057.32|10
1656529260000|2022-06-29 19:01:00|6177.81|6057.81|6178.16|6058.16|6178.29|6058.29|6177.68|6057.68|9
1656529270000|2022-06-29 19:01:10|6177.8|6057.8|6176.09|6056.09|6178.23|6058.23|6176.09|6056.09|10
1656529280000|2022-06-29 19:01:20|6175.31|6055.31|6173.43|6053.43|6175.31|6055.31|6173.12|6053.12|10
1656529290000|2022-06-29 19:01:30|6172.86|6052.86|6172.3|6052.3|6173.44|6053.44|6172.3|6052.3|10
1656529300000|2022-06-29 19:01:40|6172.33|6052.33|6170.76|6050.76|6172.33|6052.33|6170.44|6050.44|10
1656529310000|2022-06-29 19:01:50|6170.96|6050.96|6170.68|6050.68|6171.21|6051.21|6170.59|6050.59|10
1656529320000|2022-06-29 19:02:00|6170.67|6050.67|6169.35|6049.35|6170.67|6050.67|6169.35|6049.35|8
1656529330000|2022-06-29 19:02:10|6169.42|6049.42|6168.45|6048.45|6169.46|6049.46|6168.27|6048.27|10
1656529340000|2022-06-29 19:02:20|6168.38|6048.38|6168.37|6048.37|6169.18|6049.18|6168.37|6048.37|10
1656529350000|2022-06-29 19:02:30|6168.15|6048.15|6167.85|6047.85|6168.22|6048.22|6167.85|6047.85|9
1656529360000|2022-06-29 19:02:40|6167.77|6047.77|6167.82|6047.82|6168.15|6048.15|6167.61|6047.61|10
1656529370000|2022-06-29 19:02:50|6167.81|6047.81|6166.91|6046.91|6167.96|6047.96|6166.91|6046.91|10
1656529380000|2022-06-29 19:03:00|6166.95|6046.95|6166.67|6046.67|6166.95|6046.95|6166|6046|10
1656529390000|2022-06-29 19:03:10|6166.58|6046.58|6165.91|6045.91|6166.72|6046.72|6165.87|6045.87|10
1656529400000|2022-06-29 19:03:20|6165.66|6045.66|6163.46|6043.46|6165.66|6045.66|6163.46|6043.46|10
1656529410000|2022-06-29 19:03:30|6163.06|6043.06|6162.84|6042.84|6163.06|6043.06|6162.64|6042.64|9
1656529420000|2022-06-29 19:03:40|6162.9|6042.9|6163.42|6043.42|6163.51|6043.51|6162.9|6042.9|10
1656529430000|2022-06-29 19:03:50|6163.6|6043.6|6164.32|6044.32|6164.32|6044.32|6163.53|6043.53|10
1656529440000|2022-06-29 19:04:00|6164.37|6044.37|6165.04|6045.04|6165.04|6045.04|6164.37|6044.37|10
1656529450000|2022-06-29 19:04:10|6165.14|6045.14|6165.12|6045.12|6165.14|6045.14|6164.83|6044.83|10
1656529460000|2022-06-29 19:04:20|6165.01|6045.01|6164.89|6044.89|6165.22|6045.22|6164.89|6044.89|8
1656529470000|2022-06-29 19:04:30|6165.07|6045.07|6165.16|6045.16|6165.16|6045.16|6164.86|6044.86|10
1656529480000|2022-06-29 19:04:40|6165.26|6045.26|6166.06|6046.06|6166.06|6046.06|6165.24|6045.24|10
1656529490000|2022-06-29 19:04:50|6165.54|6045.54|6166.4|6046.4|6166.4|6046.4|6165.3|6045.3|10
1656529500000|2022-06-29 19:05:00|6166.62|6046.62|6168.17|6048.17|6168.17|6048.17|6166.55|6046.55|10
1656529510000|2022-06-29 19:05:10|6167.86|6047.86|6169.05|6049.05|6169.3|6049.3|6167.86|6047.86|10
1656529520000|2022-06-29 19:05:20|6169.08|6049.08|6168.55|6048.55|6169.59|6049.59|6168.55|6048.55|10
1656529530000|2022-06-29 19:05:30|6168.59|6048.59|6168.62|6048.62|6169.03|6049.03|6168.51|6048.51|10
1656529540000|2022-06-29 19:05:40|6168.46|6048.46|6168.53|6048.53|6168.65|6048.65|6168.22|6048.22|10
1656529550000|2022-06-29 19:05:50|6168.94|6048.94|6169.12|6049.12|6169.16|6049.16|6168.5|6048.5|10
1656529560000|2022-06-29 19:06:00|6169.11|6049.11|6168.66|6048.66|6169.23|6049.23|6168.66|6048.66|9
1656529570000|2022-06-29 19:06:10|6168.79|6048.79|6168.5|6048.5|6168.81|6048.81|6168.18|6048.18|10
1656529580000|2022-06-29 19:06:20|6168.49|6048.49|6170.46|6050.46|6170.46|6050.46|6167.93|6047.93|10
1656529590000|2022-06-29 19:06:30|6170.44|6050.44|6173.99|6053.99|6173.99|6053.99|6170.31|6050.31|10
1656529600000|2022-06-29 19:06:40|6174.22|6054.22|6176.05|6056.05|6176.05|6056.05|6173.81|6053.81|10
1656529610000|2022-06-29 19:06:50|6176.18|6056.18|6176.76|6056.76|6176.94|6056.94|6176.04|6056.04|10
1656529620000|2022-06-29 19:07:00|6176.48|6056.48|6178.08|6058.08|6178.08|6058.08|6176.48|6056.48|9
1656529630000|2022-06-29 19:07:10|6178.62|6058.62|6180.51|6060.51|6180.56|6060.56|6178.62|6058.62|9
1656529640000|2022-06-29 19:07:20|6180.96|6060.96|6184.66|6064.66|6184.66|6064.66|6180.96|6060.96|10
1656529650000|2022-06-29 19:07:30|6184.67|6064.67|6184.59|6064.59|6185.29|6065.29|6184.59|6064.59|10
1656529660000|2022-06-29 19:07:40|6184.47|6064.47|6184.89|6064.89|6184.97|6064.97|6184.47|6064.47|10
1656529670000|2022-06-29 19:07:50|6185.1|6065.1|6184.46|6064.46|6185.1|6065.1|6184.33|6064.33|10
1656529680000|2022-06-29 19:08:00|6184.29|6064.29|6184.24|6064.24|6184.47|6064.47|6184.15|6064.15|10
1656529690000|2022-06-29 19:08:10|6184.39|6064.39|6185.21|6065.21|6185.21|6065.21|6184.04|6064.04|10
1656529700000|2022-06-29 19:08:20|6185.3|6065.3|6186.21|6066.21|6186.21|6066.21|6185.21|6065.21|9
1656529710000|2022-06-29 19:08:30|6186|6066|6186.56|6066.56|6186.71|6066.71|6186|6066|10
1656529720000|2022-06-29 19:08:40|6186.37|6066.37|6187.99|6067.99|6188.07|6068.07|6186.37|6066.37|10
1656529730000|2022-06-29 19:08:50|6188.02|6068.02|6188.07|6068.07|6188.25|6068.25|6187.83|6067.83|9
1656529740000|2022-06-29 19:09:00|6188.28|6068.28|6190.52|6070.52|6190.52|6070.52|6188.28|6068.28|10
1656529750000|2022-06-29 19:09:10|6190.59|6070.59|6191.13|6071.13|6191.13|6071.13|6190.27|6070.27|9
1656529760000|2022-06-29 19:09:20|6191.07|6071.07|6191.35|6071.35|6191.35|6071.35|6191.04|6071.04|8
1656529770000|2022-06-29 19:09:30|6191.29|6071.29|6191.44|6071.44|6191.72|6071.72|6191.15|6071.15|9
1656529780000|2022-06-29 19:09:40|6191.33|6071.33|6191.4|6071.4|6191.52|6071.52|6191.26|6071.26|10
1656529790000|2022-06-29 19:09:50|6191.73|6071.73|6192.09|6072.09|6192.14|6072.14|6191.66|6071.66|10
1656529800000|2022-06-29 19:10:00|6192.13|6072.13|6192.37|6072.37|6192.45|6072.45|6191.84|6071.84|10
1656529810000|2022-06-29 19:10:10|6192.36|6072.36|6192.54|6072.54|6192.89|6072.89|6192.08|6072.08|10
1656529820000|2022-06-29 19:10:20|6192.57|6072.57|6192.19|6072.19|6192.94|6072.94|6192.19|6072.19|10
1656529830000|2022-06-29 19:10:30|6192.14|6072.14|6191.41|6071.41|6192.28|6072.28|6191.34|6071.34|10
1656529840000|2022-06-29 19:10:40|6191.57|6071.57|6191.58|6071.58|6191.8|6071.8|6191.15|6071.15|10
1656529850000|2022-06-29 19:10:50|6191.65|6071.65|6190.94|6070.94|6191.65|6071.65|6190.58|6070.58|10
1656529860000|2022-06-29 19:11:00|6191.03|6071.03|6191.71|6071.71|6191.73|6071.73|6191.03|6071.03|10
1656529870000|2022-06-29 19:11:10|6191.59|6071.59|6191.8|6071.8|6192.03|6072.03|6191.59|6071.59|10
1656529880000|2022-06-29 19:11:20|6191.92|6071.92|6191.31|6071.31|6192.04|6072.04|6191.31|6071.31|10
1656529890000|2022-06-29 19:11:30|6191.16|6071.16|6191.17|6071.17|6191.26|6071.26|6190.94|6070.94|10
1656529900000|2022-06-29 19:11:40|6190.92|6070.92|6189.15|6069.15|6190.92|6070.92|6189.15|6069.15|10
1656529910000|2022-06-29 19:11:50|6189.42|6069.42|6186.47|6066.47|6189.42|6069.42|6186.47|6066.47|10
1656529920000|2022-06-29 19:12:00|6186.42|6066.42|6185.55|6065.55|6186.42|6066.42|6185.41|6065.41|9
1656529930000|2022-06-29 19:12:10|6185.54|6065.54|6185.39|6065.39|6185.69|6065.69|6185.39|6065.39|10
1656529940000|2022-06-29 19:12:20|6185.45|6065.45|6185.41|6065.41|6185.45|6065.45|6185.1|6065.1|10
1656529950000|2022-06-29 19:12:30|6185.38|6065.38|6186.43|6066.43|6186.43|6066.43|6185.21|6065.21|10
1656529960000|2022-06-29 19:12:40|6186.48|6066.48|6187.65|6067.65|6187.65|6067.65|6186.3|6066.3|9
1656529970000|2022-06-29 19:12:50|6187.74|6067.74|6188.94|6068.94|6188.97|6068.97|6187.74|6067.74|10
1656529980000|2022-06-29 19:13:00|6189|6069|6189.43|6069.43|6189.46|6069.46|6188.95|6068.95|9
1656529990000|2022-06-29 19:13:10|6189.72|6069.72|6189.95|6069.95|6189.95|6069.95|6189.6|6069.6|10
1656530000000|2022-06-29 19:13:20|6189.94|6069.94|6190.35|6070.35|6190.42|6070.42|6189.94|6069.94|8
1656530010000|2022-06-29 19:13:30|6190.32|6070.32|6190.63|6070.63|6190.63|6070.63|6190.27|6070.27|10
1656530020000|2022-06-29 19:13:40|6190.54|6070.54|6191.78|6071.78|6191.79|6071.79|6190.54|6070.54|7
1656530030000|2022-06-29 19:13:50|6191.76|6071.76|6191.89|6071.89|6192.04|6072.04|6191.53|6071.53|7
1656530040000|2022-06-29 19:14:00|6192.04|6072.04|6193.16|6073.16|6193.16|6073.16|6192.04|6072.04|9
1656530050000|2022-06-29 19:14:10|6193.06|6073.06|6194.32|6074.32|6194.32|6074.32|6193.06|6073.06|10
1656530060000|2022-06-29 19:14:20|6194.2|6074.2|6194.76|6074.76|6194.91|6074.91|6194.2|6074.2|10
1656530070000|2022-06-29 19:14:30|6194.96|6074.96|6195.64|6075.64|6195.77|6075.77|6194.96|6074.96|10
1656530080000|2022-06-29 19:14:40|6195.52|6075.52|6194.6|6074.6|6195.68|6075.68|6194.6|6074.6|10
1656530090000|2022-06-29 19:14:50|6194.68|6074.68|6194.09|6074.09|6194.69|6074.69|6194.09|6074.09|10
1656530100000|2022-06-29 19:15:00|6193.86|6073.86|6193.41|6073.41|6193.86|6073.86|6193.16|6073.16|8
1656530110000|2022-06-29 19:15:10|6193.25|6073.25|6192.73|6072.73|6193.25|6073.25|6192.73|6072.73|10
1656530120000|2022-06-29 19:15:20|6192.76|6072.76|6190.36|6070.36|6193.18|6073.18|6190.36|6070.36|10
1656530130000|2022-06-29 19:15:30|6190.23|6070.23|6190.48|6070.48|6190.48|6070.48|6190.18|6070.18|10
1656530140000|2022-06-29 19:15:40|6190.47|6070.47|6191.5|6071.5|6191.5|6071.5|6190.47|6070.47|10
1656530150000|2022-06-29 19:15:50|6191.47|6071.47|6191.73|6071.73|6191.88|6071.88|6191.41|6071.41|9
1656530160000|2022-06-29 19:16:00|6191.84|6071.84|6191.48|6071.48|6191.88|6071.88|6191.26|6071.26|10
1656530170000|2022-06-29 19:16:10|6191.49|6071.49|6192.49|6072.49|6192.5|6072.5|6191.49|6071.49|9
1656530180000|2022-06-29 19:16:20|6192.42|6072.42|6192.03|6072.03|6192.59|6072.59|6192.01|6072.01|8
1656530190000|2022-06-29 19:16:30|6192.06|6072.06|6193.31|6073.31|6193.31|6073.31|6192.06|6072.06|10
1656530200000|2022-06-29 19:16:40|6193.4|6073.4|6193.63|6073.63|6193.72|6073.72|6193.18|6073.18|10
1656530210000|2022-06-29 19:16:50|6193.56|6073.56|6194.24|6074.24|6194.24|6074.24|6193.56|6073.56|10
1656530220000|2022-06-29 19:17:00|6194.6|6074.6|6195.41|6075.41|6195.41|6075.41|6194.47|6074.47|10
1656530230000|2022-06-29 19:17:10|6195.33|6075.33|6196.39|6076.39|6196.49|6076.49|6195.33|6075.33|10
1656530240000|2022-06-29 19:17:20|6196.34|6076.34|6197.21|6077.21|6197.24|6077.24|6196.33|6076.33|10
1656530250000|2022-06-29 19:17:30|6197.2|6077.2|6197.66|6077.66|6197.67|6077.67|6197.13|6077.13|10
1656530260000|2022-06-29 19:17:40|6197.85|6077.85|6197.85|6077.85|6197.85|6077.85|6197.5|6077.5|9
1656530270000|2022-06-29 19:17:50|6197.94|6077.94|6199.64|6079.64|6199.64|6079.64|6197.9|6077.9|10
1656530280000|2022-06-29 19:18:00|6200.07|6080.07|6200.61|6080.61|6200.61|6080.61|6199.92|6079.92|10
1656530290000|2022-06-29 19:18:10|6200.63|6080.63|6200.5|6080.5|6200.83|6080.83|6200.5|6080.5|10
1656530300000|2022-06-29 19:18:20|6200.37|6080.37|6199.62|6079.62|6200.5|6080.5|6199.62|6079.62|8
1656530310000|2022-06-29 19:18:30|6199.38|6079.38|6199.04|6079.04|6199.38|6079.38|6198.97|6078.97|9
1656530320000|2022-06-29 19:18:40|6199.09|6079.09|6199.16|6079.16|6199.44|6079.44|6199.09|6079.09|10
1656530330000|2022-06-29 19:18:50|6199.39|6079.39|6198.65|6078.65|6199.39|6079.39|6198.65|6078.65|9
1656530340000|2022-06-29 19:19:00|6198.55|6078.55|6198.95|6078.95|6198.95|6078.95|6198.24|6078.24|9
1656530350000|2022-06-29 19:19:10|6198.85|6078.85|6198.79|6078.79|6198.91|6078.91|6198.53|6078.53|9
1656530360000|2022-06-29 19:19:20|6198.85|6078.85|6198.11|6078.11|6198.86|6078.86|6198.11|6078.11|8
1656530370000|2022-06-29 19:19:30|6198.26|6078.26|6198.06|6078.06|6198.85|6078.85|6198.06|6078.06|10
1656530380000|2022-06-29 19:19:40|6198.12|6078.12|6197.4|6077.4|6198.12|6078.12|6197.04|6077.04|10
1656530390000|2022-06-29 19:19:50|6197.56|6077.56|6197.17|6077.17|6197.69|6077.69|6197.06|6077.06|10
1656530400000|2022-06-29 19:20:00|6197.18|6077.18|6196.43|6076.43|6197.18|6077.18|6196.4|6076.4|10
1656530410000|2022-06-29 19:20:10|6196.55|6076.55|6196.47|6076.47|6197.04|6077.04|6196.43|6076.43|10
1656530420000|2022-06-29 19:20:20|6196.59|6076.59|6197.01|6077.01|6197.49|6077.49|6196.54|6076.54|10
1656530430000|2022-06-29 19:20:30|6197|6077|6197.12|6077.12|6197.14|6077.14|6196.82|6076.82|8
1656530440000|2022-06-29 19:20:40|6197.1|6077.1|6197.14|6077.14|6197.84|6077.84|6196.94|6076.94|10
1656530450000|2022-06-29 19:20:50|6197.19|6077.19|6197.26|6077.26|6197.58|6077.58|6197.19|6077.19|10
1656530460000|2022-06-29 19:21:00|6197.25|6077.25|6197.08|6077.08|6197.25|6077.25|6197|6077|10
1656530470000|2022-06-29 19:21:10|6197.2|6077.2|6197.67|6077.67|6197.67|6077.67|6197|6077|9
1656530480000|2022-06-29 19:21:20|6197.69|6077.69|6197.15|6077.15|6197.71|6077.71|6197.15|6077.15|10
1656530490000|2022-06-29 19:21:30|6196.93|6076.93|6197.47|6077.47|6197.47|6077.47|6196.93|6076.93|9
1656530500000|2022-06-29 19:21:40|6197.43|6077.43|6198.52|6078.52|6198.52|6078.52|6197.43|6077.43|10
1656530510000|2022-06-29 19:21:50|6198.19|6078.19|6198.41|6078.41|6198.89|6078.89|6198.19|6078.19|9
1656530520000|2022-06-29 19:22:00|6198.66|6078.66|6198.48|6078.48|6198.76|6078.76|6198.48|6078.48|7
1656530530000|2022-06-29 19:22:10|6198.52|6078.52|6198.47|6078.47|6198.8|6078.8|6198.37|6078.37|9
1656530540000|2022-06-29 19:22:20|6198.17|6078.17|6198.11|6078.11|6198.29|6078.29|6198.09|6078.09|9
1656530550000|2022-06-29 19:22:30|6197.86|6077.86|6197.6|6077.6|6198.01|6078.01|6197.55|6077.55|9
1656530560000|2022-06-29 19:22:40|6197.49|6077.49|6196.57|6076.57|6197.49|6077.49|6196.42|6076.42|10
1656530570000|2022-06-29 19:22:50|6196.62|6076.62|6196.06|6076.06|6196.78|6076.78|6196.06|6076.06|10
1656530580000|2022-06-29 19:23:00|6196.37|6076.37|6196.4|6076.4|6196.44|6076.44|6196.02|6076.02|9
1656530590000|2022-06-29 19:23:10|6196.28|6076.28|6196.24|6076.24|6196.39|6076.39|6196.21|6076.21|10
1656530600000|2022-06-29 19:23:20|6196.38|6076.38|6196.33|6076.33|6196.52|6076.52|6196.3|6076.3|10
1656530610000|2022-06-29 19:23:30|6196.42|6076.42|6196.54|6076.54|6196.56|6076.56|6196.42|6076.42|9
1656530620000|2022-06-29 19:23:40|6196.53|6076.53|6195.63|6075.63|6196.53|6076.53|6195.48|6075.48|9
1656530630000|2022-06-29 19:23:50|6195.71|6075.71|6195.5|6075.5|6196.04|6076.04|6195.5|6075.5|9
1656530640000|2022-06-29 19:24:00|6195.47|6075.47|6196.01|6076.01|6196.05|6076.05|6195.44|6075.44|10
1656530650000|2022-06-29 19:24:10|6195.95|6075.95|6196.34|6076.34|6196.59|6076.59|6195.95|6075.95|10
1656530660000|2022-06-29 19:24:20|6196.38|6076.38|6196.4|6076.4|6196.47|6076.47|6196.32|6076.32|10
1656530670000|2022-06-29 19:24:30|6196.32|6076.32|6196.82|6076.82|6196.97|6076.97|6196.29|6076.29|10
1656530680000|2022-06-29 19:24:40|6196.65|6076.65|6196.99|6076.99|6196.99|6076.99|6196.47|6076.47|9
1656530690000|2022-06-29 19:24:50|6196.79|6076.79|6197.05|6077.05|6197.37|6077.37|6196.69|6076.69|10
1656530700000|2022-06-29 19:25:00|6197.16|6077.16|6196.95|6076.95|6197.29|6077.29|6196.95|6076.95|7
1656530710000|2022-06-29 19:25:10|6197.11|6077.11|6197.3|6077.3|6197.3|6077.3|6197|6077|10
1656530720000|2022-06-29 19:25:20|6197.56|6077.56|6198.48|6078.48|6198.48|6078.48|6197.54|6077.54|10
1656530730000|2022-06-29 19:25:30|6198.44|6078.44|6198.49|6078.49|6198.52|6078.52|6198.39|6078.39|10
1656530740000|2022-06-29 19:25:40|6198.41|6078.41|6198.25|6078.25|6198.41|6078.41|6198.25|6078.25|10
1656530750000|2022-06-29 19:25:50|6198.47|6078.47|6198.41|6078.41|6198.79|6078.79|6198.34|6078.34|9
1656530760000|2022-06-29 19:26:00|6198.43|6078.43|6199.27|6079.27|6199.27|6079.27|6198.43|6078.43|10
1656530770000|2022-06-29 19:26:10|6199.26|6079.26|6199.36|6079.36|6199.37|6079.37|6199.24|6079.24|7
1656530780000|2022-06-29 19:26:20|6199.44|6079.44|6200.7|6080.7|6201.5|6081.5|6199.44|6079.44|8
1656530790000|2022-06-29 19:26:30|6200.68|6080.68|6202.03|6082.03|6202.21|6082.21|6200.68|6080.68|10
1656530800000|2022-06-29 19:26:40|6202.14|6082.14|6203.75|6083.75|6203.75|6083.75|6202.13|6082.13|10
1656530810000|2022-06-29 19:26:50|6203.61|6083.61|6203.95|6083.95|6203.95|6083.95|6203.51|6083.51|10
1656530820000|2022-06-29 19:27:00|6203.63|6083.63|6204.56|6084.56|6204.56|6084.56|6203.51|6083.51|10
1656530830000|2022-06-29 19:27:10|6204.11|6084.11|6205.08|6085.08|6205.08|6085.08|6204.04|6084.04|10
1656530840000|2022-06-29 19:27:20|6205.14|6085.14|6206.36|6086.36|6207.02|6087.02|6205.14|6085.14|10
1656530850000|2022-06-29 19:27:30|6206.64|6086.64|6208.49|6088.49|6208.56|6088.56|6206.59|6086.59|10
1656530860000|2022-06-29 19:27:40|6208.51|6088.51|6209.42|6089.42|6209.57|6089.57|6208.12|6088.12|10
1656530870000|2022-06-29 19:27:50|6209.43|6089.43|6209.14|6089.14|6209.56|6089.56|6209.06|6089.06|8
1656530880000|2022-06-29 19:28:00|6208.75|6088.75|6209.55|6089.55|6209.55|6089.55|6208.55|6088.55|10
1656530890000|2022-06-29 19:28:10|6209.42|6089.42|6209.95|6089.95|6209.95|6089.95|6209.42|6089.42|10
1656530900000|2022-06-29 19:28:20|6209.99|6089.99|6209.87|6089.87|6210.3|6090.3|6209.87|6089.87|9
1656530910000|2022-06-29 19:28:30|6209.78|6089.78|6210.3|6090.3|6210.3|6090.3|6209.68|6089.68|10
1656530920000|2022-06-29 19:28:40|6210.31|6090.31|6211.55|6091.55|6211.55|6091.55|6210.31|6090.31|8
1656530930000|2022-06-29 19:28:50|6211.52|6091.52|6213.29|6093.29|6213.34|6093.34|6211.45|6091.45|9
1656530940000|2022-06-29 19:29:00|6213.33|6093.33|6211.86|6091.86|6213.38|6093.38|6211.86|6091.86|10
1656530950000|2022-06-29 19:29:10|6211.35|6091.35|6209.29|6089.29|6211.85|6091.85|6209.29|6089.29|10
1656530960000|2022-06-29 19:29:20|6209.12|6089.12|6209.79|6089.79|6209.8|6089.8|6209.03|6089.03|10
1656530970000|2022-06-29 19:29:30|6209.23|6089.23|6209.39|6089.39|6209.71|6089.71|6209.23|6089.23|10
1656530980000|2022-06-29 19:29:40|6209.53|6089.53|6210.51|6090.51|6210.51|6090.51|6209.53|6089.53|10
1656530990000|2022-06-29 19:29:50|6210.52|6090.52|6211|6091|6211.44|6091.44|6210.46|6090.46|10
1656531000000|2022-06-29 19:30:00|6211.41|6091.41|6211.83|6091.83|6211.87|6091.87|6210.96|6090.96|10
1656531010000|2022-06-29 19:30:10|6212.05|6092.05|6211.78|6091.78|6212.05|6092.05|6211.62|6091.62|7
1656531020000|2022-06-29 19:30:20|6211.68|6091.68|6211.45|6091.45|6211.68|6091.68|6211.16|6091.16|10
1656531030000|2022-06-29 19:30:30|6211.26|6091.26|6211|6091|6211.26|6091.26|6210.95|6090.95|9
1656531040000|2022-06-29 19:30:40|6211.17|6091.17|6211.44|6091.44|6211.56|6091.56|6211.07|6091.07|10
1656531050000|2022-06-29 19:30:50|6211.54|6091.54|6211.93|6091.93|6211.93|6091.93|6211.04|6091.04|9
1656531060000|2022-06-29 19:31:00|6212.1|6092.1|6212.8|6092.8|6212.8|6092.8|6212.1|6092.1|9
1656531070000|2022-06-29 19:31:10|6212.82|6092.82|6213.44|6093.44|6213.46|6093.46|6212.52|6092.52|10
1656531080000|2022-06-29 19:31:20|6213.62|6093.62|6213.43|6093.43|6213.74|6093.74|6213.35|6093.35|10
1656531090000|2022-06-29 19:31:30|6213.3|6093.3|6213.05|6093.05|6213.43|6093.43|6213.05|6093.05|10
1656531100000|2022-06-29 19:31:40|6212.66|6092.66|6211.22|6091.22|6212.66|6092.66|6211.22|6091.22|10
1656531110000|2022-06-29 19:31:50|6210.62|6090.62|6210.29|6090.29|6211.31|6091.31|6210.29|6090.29|10
1656531120000|2022-06-29 19:32:00|6210.2|6090.2|6210.33|6090.33|6210.86|6090.86|6210.2|6090.2|10
1656531130000|2022-06-29 19:32:10|6210.22|6090.22|6208.68|6088.68|6210.34|6090.34|6208.34|6088.34|10
1656531140000|2022-06-29 19:32:20|6208.65|6088.65|6207.48|6087.48|6208.65|6088.65|6207.48|6087.48|10
1656531150000|2022-06-29 19:32:30|6207.62|6087.62|6206.34|6086.34|6207.62|6087.62|6206.34|6086.34|10
1656531160000|2022-06-29 19:32:40|6206.12|6086.12|6206.49|6086.49|6206.51|6086.51|6206.12|6086.12|10
1656531170000|2022-06-29 19:32:50|6206.81|6086.81|6206.98|6086.98|6207.03|6087.03|6206.58|6086.58|10
1656531180000|2022-06-29 19:33:00|6207.1|6087.1|6206.8|6086.8|6207.23|6087.23|6206.8|6086.8|10
1656531190000|2022-06-29 19:33:10|6206.76|6086.76|6206.37|6086.37|6206.9|6086.9|6206.37|6086.37|9
1656531200000|2022-06-29 19:33:20|6205.81|6085.81|6205.53|6085.53|6206.66|6086.66|6205.45|6085.45|10
1656531210000|2022-06-29 19:33:30|6205.55|6085.55|6204.72|6084.72|6205.55|6085.55|6204.72|6084.72|10
1656531220000|2022-06-29 19:33:40|6204.13|6084.13|6203.57|6083.57|6204.13|6084.13|6203.57|6083.57|10
1656531230000|2022-06-29 19:33:50|6203.35|6083.35|6203.59|6083.59|6203.59|6083.59|6203.16|6083.16|9
1656531240000|2022-06-29 19:34:00|6203.39|6083.39|6202.98|6082.98|6203.39|6083.39|6202.78|6082.78|10
1656531250000|2022-06-29 19:34:10|6202.95|6082.95|6201.46|6081.46|6202.95|6082.95|6201.18|6081.18|10
1656531260000|2022-06-29 19:34:20|6201.45|6081.45|6200.72|6080.72|6201.45|6081.45|6200.46|6080.46|10
1656531270000|2022-06-29 19:34:30|6200.63|6080.63|6200.6|6080.6|6200.82|6080.82|6200.52|6080.52|10
1656531280000|2022-06-29 19:34:40|6200.46|6080.46|6199.87|6079.87|6200.46|6080.46|6199.87|6079.87|10
1656531290000|2022-06-29 19:34:50|6199.96|6079.96|6199.57|6079.57|6200.04|6080.04|6199.53|6079.53|9
1656531300000|2022-06-29 19:35:00|6199.74|6079.74|6200.03|6080.03|6200.19|6080.19|6199.65|6079.65|10
1656531310000|2022-06-29 19:35:10|6199.8|6079.8|6199.57|6079.57|6199.93|6079.93|6199.43|6079.43|9
1656531320000|2022-06-29 19:35:20|6199.44|6079.44|6199.71|6079.71|6200.1|6080.1|6199.44|6079.44|10
1656531330000|2022-06-29 19:35:30|6199.76|6079.76|6199.83|6079.83|6199.87|6079.87|6199.47|6079.47|10
1656531340000|2022-06-29 19:35:40|6200.01|6080.01|6200.05|6080.05|6200.05|6080.05|6199.33|6079.33|10
1656531350000|2022-06-29 19:35:50|6200.53|6080.53|6200.21|6080.21|6200.63|6080.63|6200.02|6080.02|10
1656531360000|2022-06-29 19:36:00|6200.09|6080.09|6201.08|6081.08|6201.08|6081.08|6200.09|6080.09|7
1656531370000|2022-06-29 19:36:10|6201.13|6081.13|6201.57|6081.57|6201.73|6081.73|6201.13|6081.13|8
1656531380000|2022-06-29 19:36:20|6201.63|6081.63|6199.5|6079.5|6201.63|6081.63|6199.5|6079.5|10
1656531390000|2022-06-29 19:36:30|6199.4|6079.4|6197.42|6077.42|6199.4|6079.4|6197.42|6077.42|10
1656531400000|2022-06-29 19:36:40|6197.18|6077.18|6196.5|6076.5|6197.27|6077.27|6196.5|6076.5|8
1656531410000|2022-06-29 19:36:50|6196.59|6076.59|6195.66|6075.66|6196.68|6076.68|6194.63|6074.63|10
1656531420000|2022-06-29 19:37:00|6195.61|6075.61|6195.7|6075.7|6195.7|6075.7|6195.29|6075.29|10
1656531430000|2022-06-29 19:37:10|6195.59|6075.59|6194.46|6074.46|6195.59|6075.59|6194.43|6074.43|10
1656531440000|2022-06-29 19:37:20|6194.5|6074.5|6194.11|6074.11|6194.87|6074.87|6194.11|6074.11|10
1656531450000|2022-06-29 19:37:30|6194.18|6074.18|6194.47|6074.47|6194.47|6074.47|6194.18|6074.18|10
1656531460000|2022-06-29 19:37:40|6194.67|6074.67|6196.71|6076.71|6196.71|6076.71|6194.67|6074.67|8
1656531470000|2022-06-29 19:37:50|6196.94|6076.94|6196.16|6076.16|6196.94|6076.94|6196.1|6076.1|9
1656531480000|2022-06-29 19:38:00|6195.95|6075.95|6196.01|6076.01|6196.16|6076.16|6195.95|6075.95|9
1656531490000|2022-06-29 19:38:10|6196.08|6076.08|6195.62|6075.62|6196.1|6076.1|6195.39|6075.39|9
1656531500000|2022-06-29 19:38:20|6195.6|6075.6|6194.93|6074.93|6195.6|6075.6|6194.9|6074.9|8
1656531510000|2022-06-29 19:38:30|6194.92|6074.92|6194.25|6074.25|6194.92|6074.92|6194.17|6074.17|9
1656531520000|2022-06-29 19:38:40|6194.07|6074.07|6194.12|6074.12|6194.26|6074.26|6194.07|6074.07|10
1656531530000|2022-06-29 19:38:50|6193.81|6073.81|6193.76|6073.76|6194.05|6074.05|6193.61|6073.61|10
1656531540000|2022-06-29 19:39:00|6193.47|6073.47|6193.64|6073.64|6193.66|6073.66|6193.37|6073.37|10
1656531550000|2022-06-29 19:39:10|6193.51|6073.51|6194.21|6074.21|6194.25|6074.25|6193.51|6073.51|10
1656531560000|2022-06-29 19:39:20|6194.24|6074.24|6194.71|6074.71|6194.73|6074.73|6194.24|6074.24|10
1656531570000|2022-06-29 19:39:30|6194.6|6074.6|6194.45|6074.45|6194.85|6074.85|6194.18|6074.18|10
1656531580000|2022-06-29 19:39:40|6194.65|6074.65|6193.96|6073.96|6194.78|6074.78|6193.96|6073.96|10
1656531590000|2022-06-29 19:39:50|6194.12|6074.12|6194.39|6074.39|6194.68|6074.68|6194|6074|8
1656531600000|2022-06-29 19:40:00|6194.36|6074.36|6194.31|6074.31|6194.97|6074.97|6194.31|6074.31|10
1656531610000|2022-06-29 19:40:10|6194.35|6074.35|6194.05|6074.05|6194.35|6074.35|6194.05|6074.05|7
1656531620000|2022-06-29 19:40:20|6194|6074|6193.9|6073.9|6194.03|6074.03|6193.9|6073.9|9
1656531630000|2022-06-29 19:40:30|6193.89|6073.89|6192.99|6072.99|6193.89|6073.89|6192.99|6072.99|10
1656531640000|2022-06-29 19:40:40|6192.96|6072.96|6190.7|6070.7|6192.96|6072.96|6190.7|6070.7|10
1656531650000|2022-06-29 19:40:50|6190.75|6070.75|6189.01|6069.01|6190.77|6070.77|6189.01|6069.01|10
1656531660000|2022-06-29 19:41:00|6188.63|6068.63|6187.85|6067.85|6188.63|6068.63|6187.78|6067.78|10
1656531670000|2022-06-29 19:41:10|6188.08|6068.08|6187.96|6067.96|6188.08|6068.08|6187.61|6067.61|10
1656531680000|2022-06-29 19:41:20|6188.12|6068.12|6188.34|6068.34|6188.34|6068.34|6187.94|6067.94|10
1656531690000|2022-06-29 19:41:30|6188.24|6068.24|6188.37|6068.37|6188.37|6068.37|6188.1|6068.1|9
1656531700000|2022-06-29 19:41:40|6188.34|6068.34|6188.14|6068.14|6188.5|6068.5|6188|6068|9
1656531710000|2022-06-29 19:41:50|6188.22|6068.22|6188.12|6068.12|6188.3|6068.3|6188.03|6068.03|10
1656531720000|2022-06-29 19:42:00|6188.02|6068.02|6188.6|6068.6|6188.6|6068.6|6188.02|6068.02|10
1656531730000|2022-06-29 19:42:10|6188.58|6068.58|6188.64|6068.64|6188.66|6068.66|6188.52|6068.52|9
1656531740000|2022-06-29 19:42:20|6188.6|6068.6|6187.72|6067.72|6188.92|6068.92|6187.72|6067.72|10
1656531750000|2022-06-29 19:42:30|6187.7|6067.7|6188.03|6068.03|6188.03|6068.03|6187.66|6067.66|10
1656531760000|2022-06-29 19:42:40|6187.95|6067.95|6189.51|6069.51|6189.8|6069.8|6187.83|6067.83|10
1656531770000|2022-06-29 19:42:50|6189.41|6069.41|6189.74|6069.74|6189.74|6069.74|6189.32|6069.32|10
1656531780000|2022-06-29 19:43:00|6189.69|6069.69|6189.7|6069.7|6189.78|6069.78|6189.56|6069.56|10
1656531790000|2022-06-29 19:43:10|6189.84|6069.84|6189.36|6069.36|6189.84|6069.84|6189.32|6069.32|9
1656531800000|2022-06-29 19:43:20|6189.43|6069.43|6190.39|6070.39|6190.39|6070.39|6189.43|6069.43|9
1656531810000|2022-06-29 19:43:30|6190.35|6070.35|6190.95|6070.95|6190.95|6070.95|6190.35|6070.35|9
1656531820000|2022-06-29 19:43:40|6190.82|6070.82|6190.8|6070.8|6191.02|6071.02|6190.62|6070.62|10
1656531830000|2022-06-29 19:43:50|6190.74|6070.74|6190.84|6070.84|6190.95|6070.95|6190.74|6070.74|10
1656531840000|2022-06-29 19:44:00|6190.91|6070.91|6190.88|6070.88|6190.92|6070.92|6190.78|6070.78|9
1656531850000|2022-06-29 19:44:10|6190.99|6070.99|6190.78|6070.78|6191.31|6071.31|6190.78|6070.78|10
1656531860000|2022-06-29 19:44:20|6190.74|6070.74|6191.11|6071.11|6191.11|6071.11|6190.74|6070.74|10
1656531870000|2022-06-29 19:44:30|6190.84|6070.84|6190.86|6070.86|6191.03|6071.03|6190.84|6070.84|10
1656531880000|2022-06-29 19:44:40|6191.12|6071.12|6190.59|6070.59|6191.15|6071.15|6190.59|6070.59|10
1656531890000|2022-06-29 19:44:50|6190.51|6070.51|6190.6|6070.6|6190.83|6070.83|6190.51|6070.51|9
1656531900000|2022-06-29 19:45:00|6190.61|6070.61|6191.13|6071.13|6191.35|6071.35|6190.61|6070.61|9
1656531910000|2022-06-29 19:45:10|6191.62|6071.62|6192.29|6072.29|6192.29|6072.29|6191.62|6071.62|10
1656531920000|2022-06-29 19:45:20|6192.32|6072.32|6192.79|6072.79|6193.01|6073.01|6192.12|6072.12|10
1656531930000|2022-06-29 19:45:30|6192.91|6072.91|6193.59|6073.59|6193.69|6073.69|6192.8|6072.8|10
1656531940000|2022-06-29 19:45:40|6193.63|6073.63|6193.88|6073.88|6193.88|6073.88|6193.56|6073.56|10
1656531950000|2022-06-29 19:45:50|6193.86|6073.86|6194.87|6074.87|6194.87|6074.87|6193.86|6073.86|9
1656531960000|2022-06-29 19:46:00|6195.04|6075.04|6195.52|6075.52|6195.53|6075.53|6194.89|6074.89|10
1656531970000|2022-06-29 19:46:10|6195.4|6075.4|6195.6|6075.6|6195.97|6075.97|6195.28|6075.28|10
1656531980000|2022-06-29 19:46:20|6195.63|6075.63|6195.05|6075.05|6195.63|6075.63|6194.96|6074.96|9
1656531990000|2022-06-29 19:46:30|6195.18|6075.18|6195.39|6075.39|6195.5|6075.5|6195.08|6075.08|10
1656532000000|2022-06-29 19:46:40|6195.35|6075.35|6194.44|6074.44|6195.47|6075.47|6194.44|6074.44|10
1656532010000|2022-06-29 19:46:50|6194.68|6074.68|6193.35|6073.35|6194.68|6074.68|6193.35|6073.35|9
1656532020000|2022-06-29 19:47:00|6193.08|6073.08|6190.32|6070.32|6193.13|6073.13|6190.32|6070.32|10
1656532030000|2022-06-29 19:47:10|6190.29|6070.29|6188.32|6068.32|6190.29|6070.29|6188.29|6068.29|10
1656532040000|2022-06-29 19:47:20|6187.42|6067.42|6186.67|6066.67|6187.42|6067.42|6186.16|6066.16|10
1656532050000|2022-06-29 19:47:30|6186.66|6066.66|6185.63|6065.63|6186.66|6066.66|6185.63|6065.63|9
1656532060000|2022-06-29 19:47:40|6185.72|6065.72|6185.55|6065.55|6186.15|6066.15|6185.55|6065.55|9
1656532070000|2022-06-29 19:47:50|6185.71|6065.71|6185.44|6065.44|6185.71|6065.71|6185.34|6065.34|10
1656532080000|2022-06-29 19:48:00|6185.38|6065.38|6183.87|6063.87|6185.38|6065.38|6183.87|6063.87|10
1656532090000|2022-06-29 19:48:10|6183.9|6063.9|6182.84|6062.84|6183.9|6063.9|6182.84|6062.84|8
1656532100000|2022-06-29 19:48:20|6182.95|6062.95|6181.33|6061.33|6183.24|6063.24|6181.24|6061.24|10
1656532110000|2022-06-29 19:48:30|6181.39|6061.39|6182.91|6062.91|6182.96|6062.96|6181.38|6061.38|9
1656532120000|2022-06-29 19:48:40|6182.96|6062.96|6184.34|6064.34|6184.34|6064.34|6182.96|6062.96|9
1656532130000|2022-06-29 19:48:50|6184.31|6064.31|6187.16|6067.16|6187.16|6067.16|6184.27|6064.27|10
1656532140000|2022-06-29 19:49:00|6186.93|6066.93|6186.56|6066.56|6187.14|6067.14|6186.56|6066.56|9
1656532150000|2022-06-29 19:49:10|6186.96|6066.96|6187.08|6067.08|6187.19|6067.19|6186.57|6066.57|9
1656532160000|2022-06-29 19:49:20|6186.89|6066.89|6186.33|6066.33|6187.06|6067.06|6186.33|6066.33|9
1656532170000|2022-06-29 19:49:30|6186.38|6066.38|6186.12|6066.12|6186.57|6066.57|6186.04|6066.04|10
1656532180000|2022-06-29 19:49:40|6186.02|6066.02|6186.76|6066.76|6186.77|6066.77|6186.02|6066.02|10
1656532190000|2022-06-29 19:49:50|6186.79|6066.79|6187.31|6067.31|6187.31|6067.31|6186.79|6066.79|9
1656532200000|2022-06-29 19:50:00|6187.26|6067.26|6187.23|6067.23|6187.26|6067.26|6187.23|6067.23|2
1656532220000|2022-06-29 19:50:20|6187.58|6067.58|6187.87|6067.87|6187.87|6067.87|6187.58|6067.58|2
1656532290000|2022-06-29 19:51:30|6206.66|6086.66|6207.05|6087.05|6207.05|6087.05|6206.66|6086.66|3
1656532300000|2022-06-29 19:51:40|6206.85|6086.85|6211.9|6091.9|6211.9|6091.9|6206.85|6086.85|10
1656532310000|2022-06-29 19:51:50|6212.6|6092.6|6221.82|6101.82|6221.82|6101.82|6212.6|6092.6|10
1656532320000|2022-06-29 19:52:00|6222.16|6102.16|6221.89|6101.89|6223.15|6103.15|6221.36|6101.36|10
1656532330000|2022-06-29 19:52:10|6221.7|6101.7|6223.9|6103.9|6223.94|6103.94|6221.4|6101.4|10
1656532340000|2022-06-29 19:52:20|6224.01|6104.01|6226.01|6106.01|6226.01|6106.01|6223.83|6103.83|10
1656532350000|2022-06-29 19:52:30|6226.13|6106.13|6229.4|6109.4|6229.4|6109.4|6226.13|6106.13|10
1656532360000|2022-06-29 19:52:40|6228.79|6108.79|6228.68|6108.68|6229.36|6109.36|6227.99|6107.99|10
1656532370000|2022-06-29 19:52:50|6228.56|6108.56|6227.95|6107.95|6228.56|6108.56|6227.82|6107.82|9
1656532380000|2022-06-29 19:53:00|6227.92|6107.92|6227.47|6107.47|6227.92|6107.92|6227.39|6107.39|10
1656532390000|2022-06-29 19:53:10|6227.04|6107.04|6227.16|6107.16|6227.31|6107.31|6227.02|6107.02|10
1656532400000|2022-06-29 19:53:20|6227.1|6107.1|6226.61|6106.61|6227.1|6107.1|6226.45|6106.45|10
1656532410000|2022-06-29 19:53:30|6226.63|6106.63|6227.18|6107.18|6227.21|6107.21|6226.63|6106.63|10
1656532420000|2022-06-29 19:53:40|6227.09|6107.09|6226.6|6106.6|6227.14|6107.14|6226.35|6106.35|10
1656532430000|2022-06-29 19:53:50|6226.34|6106.34|6225.97|6105.97|6226.4|6106.4|6225.92|6105.92|10
1656532440000|2022-06-29 19:54:00|6225.94|6105.94|6226.31|6106.31|6226.33|6106.33|6225.76|6105.76|9
1656532450000|2022-06-29 19:54:10|6225.78|6105.78|6225.08|6105.08|6225.93|6105.93|6225.08|6105.08|10
1656532460000|2022-06-29 19:54:20|6225.03|6105.03|6223.79|6103.79|6225.03|6105.03|6223.75|6103.75|10
1656532470000|2022-06-29 19:54:30|6223.67|6103.67|6223.68|6103.68|6223.77|6103.77|6223.59|6103.59|9
1656532480000|2022-06-29 19:54:40|6223.8|6103.8|6223.87|6103.87|6224.06|6104.06|6223.74|6103.74|9
1656532490000|2022-06-29 19:54:50|6223.82|6103.82|6223.88|6103.88|6224.22|6104.22|6223.45|6103.45|9
1656532500000|2022-06-29 19:55:00|6224.39|6104.39|6227.55|6107.55|6227.55|6107.55|6224.39|6104.39|10
1656532510000|2022-06-29 19:55:10|6227.02|6107.02|6229.61|6109.61|6229.61|6109.61|6226.86|6106.86|10
1656532520000|2022-06-29 19:55:20|6229.9|6109.9|6231|6111|6231|6111|6229.67|6109.67|10
1656532530000|2022-06-29 19:55:30|6231.07|6111.07|6231.36|6111.36|6231.5|6111.5|6231.07|6111.07|10
1656532540000|2022-06-29 19:55:40|6231.42|6111.42|6231.19|6111.19|6231.43|6111.43|6231.06|6111.06|10
1656532550000|2022-06-29 19:55:50|6231.28|6111.28|6230.53|6110.53|6231.28|6111.28|6230.53|6110.53|10
1656532560000|2022-06-29 19:56:00|6230.5|6110.5|6229.92|6109.92|6230.5|6110.5|6229.88|6109.88|9
1656532570000|2022-06-29 19:56:10|6230.12|6110.12|6230.5|6110.5|6230.67|6110.67|6229.94|6109.94|10
1656532580000|2022-06-29 19:56:20|6230.48|6110.48|6230.72|6110.72|6231.52|6111.52|6230.48|6110.48|10
1656532590000|2022-06-29 19:56:30|6231.46|6111.46|6231.51|6111.51|6231.98|6111.98|6231.26|6111.26|10
1656532600000|2022-06-29 19:56:40|6231.58|6111.58|6234.6|6114.6|6234.6|6114.6|6231.58|6111.58|9
1656532610000|2022-06-29 19:56:50|6234.68|6114.68|6237.46|6117.46|6237.47|6117.47|6234.51|6114.51|10
1656532620000|2022-06-29 19:57:00|6237.52|6117.52|6239.82|6119.82|6239.97|6119.97|6237.52|6117.52|10
1656532630000|2022-06-29 19:57:10|6239.95|6119.95|6241.17|6121.17|6241.19|6121.19|6239.95|6119.95|10
1656532640000|2022-06-29 19:57:20|6240.82|6120.82|6240.98|6120.98|6241.23|6121.23|6240.64|6120.64|10
1656532650000|2022-06-29 19:57:30|6241.5|6121.5|6243.88|6123.88|6243.94|6123.94|6241.5|6121.5|10
1656532660000|2022-06-29 19:57:40|6244.12|6124.12|6245.56|6125.56|6245.83|6125.83|6243.66|6123.66|10
1656532670000|2022-06-29 19:57:50|6244.97|6124.97|6243.69|6123.69|6244.97|6124.97|6243.69|6123.69|10
1656532680000|2022-06-29 19:58:00|6243.36|6123.36|6243.63|6123.63|6244.1|6124.1|6243.25|6123.25|10
1656532690000|2022-06-29 19:58:10|6243.45|6123.45|6240.48|6120.48|6243.75|6123.75|6240.48|6120.48|10
1656532700000|2022-06-29 19:58:20|6239.8|6119.8|6239.15|6119.15|6240.07|6120.07|6238.84|6118.84|10
1656532710000|2022-06-29 19:58:30|6238.97|6118.97|6239.56|6119.56|6239.62|6119.62|6238.74|6118.74|10
1656532720000|2022-06-29 19:58:40|6239.88|6119.88|6240.34|6120.34|6240.37|6120.37|6239.66|6119.66|10
1656532730000|2022-06-29 19:58:50|6240.36|6120.36|6241.24|6121.24|6241.24|6121.24|6240.17|6120.17|9
1656532740000|2022-06-29 19:59:00|6241.27|6121.27|6240.51|6120.51|6241.27|6121.27|6240.36|6120.36|10
1656532750000|2022-06-29 19:59:10|6240.66|6120.66|6240.74|6120.74|6241.17|6121.17|6240.48|6120.48|10
1656532760000|2022-06-29 19:59:20|6240.93|6120.93|6241.65|6121.65|6242.62|6122.62|6240.93|6120.93|10
1656532770000|2022-06-29 19:59:30|6241.46|6121.46|6241.44|6121.44|6241.59|6121.59|6241.24|6121.24|10
1656532780000|2022-06-29 19:59:40|6241.47|6121.47|6242.53|6122.53|6242.53|6122.53|6241.47|6121.47|10
1656532790000|2022-06-29 19:59:50|6242.47|6122.47|6243.5|6123.5|6243.5|6123.5|6242.47|6122.47|9
1656532800000|2022-06-29 20:00:00|6243.84|6123.84|6244.68|6124.68|6244.68|6124.68|6243.84|6123.84|10
1656532810000|2022-06-29 20:00:10|6244.66|6124.66|6244.65|6124.65|6244.8|6124.8|6244.49|6124.49|10
1656532820000|2022-06-29 20:00:20|6244.68|6124.68|6244.35|6124.35|6244.68|6124.68|6244.27|6124.27|9
1656532830000|2022-06-29 20:00:30|6244.75|6124.75|6247.14|6127.14|6247.14|6127.14|6244.75|6124.75|10
1656532840000|2022-06-29 20:00:40|6247.17|6127.17|6247.8|6127.8|6248.32|6128.32|6247.04|6127.04|10
1656532850000|2022-06-29 20:00:50|6247.95|6127.95|6248.6|6128.6|6249.14|6129.14|6247.95|6127.95|10
1656532860000|2022-06-29 20:01:00|6249.35|6129.35|6255.6|6135.6|6255.64|6135.64|6249.35|6129.35|10
1656532870000|2022-06-29 20:01:10|6255.58|6135.58|6257.42|6137.42|6257.42|6137.42|6255.07|6135.07|10
1656532880000|2022-06-29 20:01:20|6257.53|6137.53|6257.15|6137.15|6259.15|6139.15|6257.15|6137.15|10
1656532890000|2022-06-29 20:01:30|6256.82|6136.82|6255.1|6135.1|6257.14|6137.14|6255.1|6135.1|10
1656532900000|2022-06-29 20:01:40|6253.95|6133.95|6250.45|6130.45|6254.36|6134.36|6250.45|6130.45|10
1656532910000|2022-06-29 20:01:50|6250.58|6130.58|6245.7|6125.7|6250.58|6130.58|6245.7|6125.7|10
1656532920000|2022-06-29 20:02:00|6244.51|6124.51|6243.6|6123.6|6244.51|6124.51|6243.6|6123.6|9
1656532930000|2022-06-29 20:02:10|6243.31|6123.31|6243.8|6123.8|6244.47|6124.47|6242.51|6122.51|9
1656532940000|2022-06-29 20:02:20|6243.64|6123.64|6244.21|6124.21|6244.24|6124.24|6243.64|6123.64|10
1656532950000|2022-06-29 20:02:30|6244.09|6124.09|6246.21|6126.21|6246.21|6126.21|6243.82|6123.82|10
1656532960000|2022-06-29 20:02:40|6246.05|6126.05|6243.53|6123.53|6246.4|6126.4|6243.53|6123.53|10
1656532970000|2022-06-29 20:02:50|6243.02|6123.02|6240.1|6120.1|6243.02|6123.02|6240.1|6120.1|10
1656532980000|2022-06-29 20:03:00|6239.95|6119.95|6239.45|6119.45|6239.95|6119.95|6239.44|6119.44|9
1656532990000|2022-06-29 20:03:10|6239.44|6119.44|6239.39|6119.39|6239.56|6119.56|6239.19|6119.19|10
1656533000000|2022-06-29 20:03:20|6239.96|6119.96|6241.23|6121.23|6241.23|6121.23|6239.61|6119.61|10
1656533010000|2022-06-29 20:03:30|6240.42|6120.42|6243.14|6123.14|6243.19|6123.19|6240.42|6120.42|10
1656533020000|2022-06-29 20:03:40|6243.42|6123.42|6245.41|6125.41|6245.41|6125.41|6243.42|6123.42|10
1656533030000|2022-06-29 20:03:50|6245.35|6125.35|6248.65|6128.65|6248.7|6128.7|6245.35|6125.35|10
1656533040000|2022-06-29 20:04:00|6249.63|6129.63|6251.27|6131.27|6251.27|6131.27|6249.45|6129.45|10
1656533050000|2022-06-29 20:04:10|6251.37|6131.37|6251.26|6131.26|6251.54|6131.54|6251.24|6131.24|10
1656533060000|2022-06-29 20:04:20|6251.04|6131.04|6251.09|6131.09|6251.35|6131.35|6251.04|6131.04|10
1656533070000|2022-06-29 20:04:30|6251.56|6131.56|6251.5|6131.5|6251.63|6131.63|6250.95|6130.95|10
1656533080000|2022-06-29 20:04:40|6252.07|6132.07|6254.82|6134.82|6254.93|6134.93|6252.07|6132.07|9
1656533090000|2022-06-29 20:04:50|6254.72|6134.72|6255.5|6135.5|6255.58|6135.58|6254.72|6134.72|10
1656533100000|2022-06-29 20:05:00|6255.69|6135.69|6258.97|6138.97|6258.97|6138.97|6255.69|6135.69|9
1656533110000|2022-06-29 20:05:10|6260.43|6140.43|6261.11|6141.11|6262.06|6142.06|6260.43|6140.43|10
1656533120000|2022-06-29 20:05:20|6260.88|6140.88|6259.79|6139.79|6261|6141|6259.79|6139.79|10
1656533130000|2022-06-29 20:05:30|6259.67|6139.67|6257.57|6137.57|6259.97|6139.97|6257.45|6137.45|9
1656533140000|2022-06-29 20:05:40|6257.62|6137.62|6258.39|6138.39|6258.39|6138.39|6257.22|6137.22|10
1656533150000|2022-06-29 20:05:50|6259.21|6139.21|6260.37|6140.37|6260.47|6140.47|6259.21|6139.21|8
1656533160000|2022-06-29 20:06:00|6260.55|6140.55|6265.95|6145.95|6266.11|6146.11|6260.55|6140.55|10
1656533170000|2022-06-29 20:06:10|6266.02|6146.02|6271.09|6151.09|6271.09|6151.09|6266.02|6146.02|10
1656533180000|2022-06-29 20:06:20|6271.22|6151.22|6271.59|6151.59|6271.88|6151.88|6270.9|6150.9|10
1656533190000|2022-06-29 20:06:30|6272.06|6152.06|6279.22|6159.22|6279.43|6159.43|6271.16|6151.16|10
1656533200000|2022-06-29 20:06:40|6279.18|6159.18|6279.6|6159.6|6279.69|6159.69|6279.05|6159.05|10
1656533210000|2022-06-29 20:06:50|6279.67|6159.67|6280.37|6160.37|6280.37|6160.37|6279.67|6159.67|8
1656533220000|2022-06-29 20:07:00|6280.82|6160.82|6283.54|6163.54|6283.54|6163.54|6280.82|6160.82|10
1656533230000|2022-06-29 20:07:10|6283.37|6163.37|6280.8|6160.8|6283.51|6163.51|6280.8|6160.8|10
1656533240000|2022-06-29 20:07:20|6281.23|6161.23|6280.65|6160.65|6281.23|6161.23|6280.4|6160.4|9
1656533250000|2022-06-29 20:07:30|6280.6|6160.6|6279.49|6159.49|6280.6|6160.6|6279.49|6159.49|10
1656533260000|2022-06-29 20:07:40|6279.69|6159.69|6278.06|6158.06|6279.69|6159.69|6278.06|6158.06|10
1656533270000|2022-06-29 20:07:50|6278.01|6158.01|6277.84|6157.84|6278.01|6158.01|6276.89|6156.89|10
1656533280000|2022-06-29 20:08:00|6278.76|6158.76|6276.85|6156.85|6279.62|6159.62|6276.85|6156.85|10
1656533290000|2022-06-29 20:08:10|6277.06|6157.06|6275.43|6155.43|6277.06|6157.06|6275.41|6155.41|10
1656533300000|2022-06-29 20:08:20|6274.9|6154.9|6274.98|6154.98|6275.57|6155.57|6274.7|6154.7|10
1656533310000|2022-06-29 20:08:30|6275.69|6155.69|6278.22|6158.22|6278.86|6158.86|6275.69|6155.69|9
1656533320000|2022-06-29 20:08:40|6278.56|6158.56|6281.53|6161.53|6281.53|6161.53|6278.56|6158.56|10
1656533330000|2022-06-29 20:08:50|6281.76|6161.76|6282.41|6162.41|6283.02|6163.02|6281.76|6161.76|9
1656533340000|2022-06-29 20:09:00|6282.55|6162.55|6282.74|6162.74|6282.82|6162.82|6282.18|6162.18|10
1656533350000|2022-06-29 20:09:10|6282.73|6162.73|6283.42|6163.42|6283.79|6163.79|6282.73|6162.73|10
1656533360000|2022-06-29 20:09:20|6283.36|6163.36|6283.51|6163.51|6284.23|6164.23|6283.36|6163.36|10
1656533370000|2022-06-29 20:09:30|6283.93|6163.93|6284.11|6164.11|6284.12|6164.12|6283.65|6163.65|10
1656533380000|2022-06-29 20:09:40|6284.03|6164.03|6283.76|6163.76|6284.21|6164.21|6283.68|6163.68|10
1656533390000|2022-06-29 20:09:50|6283.77|6163.77|6282.64|6162.64|6283.77|6163.77|6282.64|6162.64|10
1656533400000|2022-06-29 20:10:00|6282.51|6162.51|6282.18|6162.18|6282.95|6162.95|6281.97|6161.97|10
1656533410000|2022-06-29 20:10:10|6281.88|6161.88|6280.91|6160.91|6281.88|6161.88|6280.91|6160.91|10
1656533420000|2022-06-29 20:10:20|6281|6161|6279.85|6159.85|6281|6161|6279.83|6159.83|10
1656533430000|2022-06-29 20:10:30|6279.82|6159.82|6279.64|6159.64|6279.85|6159.85|6279.53|6159.53|10
1656533440000|2022-06-29 20:10:40|6279.96|6159.96|6279.39|6159.39|6280.14|6160.14|6279.32|6159.32|10
1656533450000|2022-06-29 20:10:50|6279.43|6159.43|6279.63|6159.63|6279.63|6159.63|6279.32|6159.32|10
1656533460000|2022-06-29 20:11:00|6279.64|6159.64|6280.31|6160.31|6280.51|6160.51|6279.61|6159.61|10
1656533470000|2022-06-29 20:11:10|6280.26|6160.26|6282.84|6162.84|6282.84|6162.84|6280.19|6160.19|10
1656533480000|2022-06-29 20:11:20|6283.06|6163.06|6283.9|6163.9|6283.9|6163.9|6282.85|6162.85|10
1656533490000|2022-06-29 20:11:30|6284.07|6164.07|6284.57|6164.57|6284.73|6164.73|6284.07|6164.07|10
1656533500000|2022-06-29 20:11:40|6284.6|6164.6|6284.22|6164.22|6285.13|6165.13|6284.22|6164.22|10
1656533510000|2022-06-29 20:11:50|6284.45|6164.45|6283.34|6163.34|6284.48|6164.48|6283.34|6163.34|10
1656533520000|2022-06-29 20:12:00|6283.37|6163.37|6283.5|6163.5|6283.5|6163.5|6283.13|6163.13|10
1656533530000|2022-06-29 20:12:10|6283.17|6163.17|6283.57|6163.57|6283.66|6163.66|6283.17|6163.17|10
1656533540000|2022-06-29 20:12:20|6283.56|6163.56|6284|6164|6284|6164|6283.16|6163.16|9
1656533550000|2022-06-29 20:12:30|6283.98|6163.98|6284.21|6164.21|6284.26|6164.26|6283.98|6163.98|10
1656533560000|2022-06-29 20:12:40|6284.15|6164.15|6284.2|6164.2|6284.37|6164.37|6283.95|6163.95|10
1656533570000|2022-06-29 20:12:50|6284.1|6164.1|6282.1|6162.1|6284.1|6164.1|6282.1|6162.1|10
1656533580000|2022-06-29 20:13:00|6281.91|6161.91|6280.92|6160.92|6281.91|6161.91|6280.89|6160.89|10
1656533590000|2022-06-29 20:13:10|6280.35|6160.35|6277.73|6157.73|6280.35|6160.35|6277.73|6157.73|10
1656533600000|2022-06-29 20:13:20|6277.15|6157.15|6274.46|6154.46|6277.15|6157.15|6274.46|6154.46|10
1656533610000|2022-06-29 20:13:30|6274.08|6154.08|6272.78|6152.78|6274.08|6154.08|6272.78|6152.78|9
1656533620000|2022-06-29 20:13:40|6272.11|6152.11|6271.86|6151.86|6272.2|6152.2|6271.72|6151.72|10
1656533630000|2022-06-29 20:13:50|6272.33|6152.33|6271.75|6151.75|6272.33|6152.33|6271.61|6151.61|10
1656533640000|2022-06-29 20:14:00|6271.41|6151.41|6271.86|6151.86|6272.23|6152.23|6271.18|6151.18|10
1656533650000|2022-06-29 20:14:10|6272.17|6152.17|6272.75|6152.75|6272.8|6152.8|6271.86|6151.86|10
1656533660000|2022-06-29 20:14:20|6272.74|6152.74|6272.32|6152.32|6273|6153|6272.31|6152.31|9
1656533670000|2022-06-29 20:14:30|6271.97|6151.97|6271.98|6151.98|6272.09|6152.09|6271.74|6151.74|9
1656533680000|2022-06-29 20:14:40|6272.02|6152.02|6269.88|6149.88|6272.02|6152.02|6269.88|6149.88|10
1656533690000|2022-06-29 20:14:50|6269.63|6149.63|6268.95|6148.95|6269.67|6149.67|6268.94|6148.94|10
1656533700000|2022-06-29 20:15:00|6268.92|6148.92|6267.44|6147.44|6268.99|6148.99|6267.44|6147.44|9
1656533710000|2022-06-29 20:15:10|6267.51|6147.51|6265.66|6145.66|6267.51|6147.51|6265.32|6145.32|10
1656533720000|2022-06-29 20:15:20|6265.47|6145.47|6265.28|6145.28|6266.06|6146.06|6265.28|6145.28|10
1656533730000|2022-06-29 20:15:30|6265.32|6145.32|6265.7|6145.7|6265.7|6145.7|6265.22|6145.22|9
1656533740000|2022-06-29 20:15:40|6265.61|6145.61|6265.91|6145.91|6265.98|6145.98|6265.55|6145.55|10
1656533750000|2022-06-29 20:15:50|6265.46|6145.46|6266.3|6146.3|6266.4|6146.4|6265.46|6145.46|9
1656533760000|2022-06-29 20:16:00|6266|6146|6266.04|6146.04|6266.49|6146.49|6266|6146|10
1656533770000|2022-06-29 20:16:10|6266.22|6146.22|6265.89|6145.89|6266.22|6146.22|6265.89|6145.89|9
1656533780000|2022-06-29 20:16:20|6265.95|6145.95|6265.81|6145.81|6265.95|6145.95|6265.41|6145.41|9
1656533790000|2022-06-29 20:16:30|6265.41|6145.41|6266.18|6146.18|6266.19|6146.19|6265.41|6145.41|10
1656533800000|2022-06-29 20:16:40|6265.89|6145.89|6265.92|6145.92|6266.22|6146.22|6265.69|6145.69|10
1656533810000|2022-06-29 20:16:50|6266.15|6146.15|6266.99|6146.99|6267.03|6147.03|6266.15|6146.15|10
1656533820000|2022-06-29 20:17:00|6266.94|6146.94|6267.11|6147.11|6267.43|6147.43|6266.94|6146.94|10
1656533830000|2022-06-29 20:17:10|6267.13|6147.13|6268.3|6148.3|6268.3|6148.3|6267.13|6147.13|10
1656533840000|2022-06-29 20:17:20|6268.61|6148.61|6268.25|6148.25|6268.61|6148.61|6267.87|6147.87|10
1656533850000|2022-06-29 20:17:30|6268.31|6148.31|6270.07|6150.07|6270.07|6150.07|6268.27|6148.27|10
1656533860000|2022-06-29 20:17:40|6270.34|6150.34|6273.48|6153.48|6273.48|6153.48|6270.34|6150.34|10
1656533870000|2022-06-29 20:17:50|6273.34|6153.34|6272.55|6152.55|6273.62|6153.62|6272.55|6152.55|9
1656533880000|2022-06-29 20:18:00|6272.54|6152.54|6272.5|6152.5|6272.67|6152.67|6272.49|6152.49|10
1656533890000|2022-06-29 20:18:10|6272.72|6152.72|6273.76|6153.76|6273.76|6153.76|6272.72|6152.72|9
1656533900000|2022-06-29 20:18:20|6273.79|6153.79|6274.72|6154.72|6275.08|6155.08|6273.79|6153.79|9
1656533910000|2022-06-29 20:18:30|6274.63|6154.63|6275.35|6155.35|6275.53|6155.53|6274.58|6154.58|10
1656533920000|2022-06-29 20:18:40|6275.38|6155.38|6279.6|6159.6|6279.89|6159.89|6275.38|6155.38|10
1656533930000|2022-06-29 20:18:50|6279.67|6159.67|6280.63|6160.63|6280.63|6160.63|6279.13|6159.13|10
1656533940000|2022-06-29 20:19:00|6280.94|6160.94|6282.37|6162.37|6282.57|6162.57|6280.94|6160.94|10
1656533950000|2022-06-29 20:19:10|6282.05|6162.05|6283.82|6163.82|6283.82|6163.82|6282.05|6162.05|10
1656533960000|2022-06-29 20:19:20|6283.89|6163.89|6283.95|6163.95|6284.14|6164.14|6283.75|6163.75|10
1656533970000|2022-06-29 20:19:30|6283.79|6163.79|6283.33|6163.33|6283.79|6163.79|6283.1|6163.1|10
1656533980000|2022-06-29 20:19:40|6283.32|6163.32|6281.5|6161.5|6283.32|6163.32|6281.17|6161.17|10
1656533990000|2022-06-29 20:19:50|6281.1|6161.1|6280.08|6160.08|6281.48|6161.48|6280.08|6160.08|10
1656534000000|2022-06-29 20:20:00|6279.83|6159.83|6280.84|6160.84|6280.84|6160.84|6279.83|6159.83|10
1656534010000|2022-06-29 20:20:10|6280.86|6160.86|6281.06|6161.06|6281.16|6161.16|6280.28|6160.28|9
1656534020000|2022-06-29 20:20:20|6280.81|6160.81|6281.12|6161.12|6281.22|6161.22|6280.73|6160.73|9
1656534030000|2022-06-29 20:20:30|6281.1|6161.1|6282.34|6162.34|6282.34|6162.34|6281.1|6161.1|10
1656534040000|2022-06-29 20:20:40|6282.04|6162.04|6282.62|6162.62|6282.65|6162.65|6282.04|6162.04|10
1656534050000|2022-06-29 20:20:50|6282.48|6162.48|6282.77|6162.77|6282.77|6162.77|6282.41|6162.41|8
1656534060000|2022-06-29 20:21:00|6282.78|6162.78|6281.31|6161.31|6282.78|6162.78|6281.31|6161.31|10
1656534070000|2022-06-29 20:21:10|6281.42|6161.42|6279.57|6159.57|6281.42|6161.42|6279.57|6159.57|10
1656534080000|2022-06-29 20:21:20|6279.51|6159.51|6279.6|6159.6|6279.67|6159.67|6279.37|6159.37|8
1656534090000|2022-06-29 20:21:30|6279.33|6159.33|6278.97|6158.97|6279.33|6159.33|6278.86|6158.86|10
1656534100000|2022-06-29 20:21:40|6278.84|6158.84|6278.19|6158.19|6278.84|6158.84|6278.19|6158.19|8
1656534110000|2022-06-29 20:21:50|6277.93|6157.93|6278.28|6158.28|6278.31|6158.31|6277.93|6157.93|10
1656534120000|2022-06-29 20:22:00|6278.29|6158.29|6277.81|6157.81|6278.29|6158.29|6277.81|6157.81|8
1656534130000|2022-06-29 20:22:10|6277.38|6157.38|6276.01|6156.01|6277.5|6157.5|6275.88|6155.88|10
1656534140000|2022-06-29 20:22:20|6275.64|6155.64|6275.14|6155.14|6275.94|6155.94|6275.14|6155.14|10
1656534150000|2022-06-29 20:22:30|6275.4|6155.4|6275.62|6155.62|6275.73|6155.73|6275.37|6155.37|10
1656534160000|2022-06-29 20:22:40|6275.67|6155.67|6276.11|6156.11|6276.13|6156.13|6275.29|6155.29|9
1656534170000|2022-06-29 20:22:50|6276.13|6156.13|6276.38|6156.38|6276.4|6156.4|6276.08|6156.08|9
1656534180000|2022-06-29 20:23:00|6276.48|6156.48|6276.13|6156.13|6277.22|6157.22|6276.08|6156.08|10
1656534190000|2022-06-29 20:23:10|6275.5|6155.5|6271.48|6151.48|6275.81|6155.81|6271.48|6151.48|10
1656534200000|2022-06-29 20:23:20|6271.4|6151.4|6268.53|6148.53|6271.4|6151.4|6268.53|6148.53|9
1656534210000|2022-06-29 20:23:30|6268.41|6148.41|6266.61|6146.61|6268.43|6148.43|6266.61|6146.61|10
1656534220000|2022-06-29 20:23:40|6266.5|6146.5|6264.86|6144.86|6266.63|6146.63|6264.34|6144.34|10
1656534230000|2022-06-29 20:23:50|6263.78|6143.78|6261.37|6141.37|6263.96|6143.96|6261.37|6141.37|10
1656534240000|2022-06-29 20:24:00|6260.78|6140.78|6257.9|6137.9|6260.78|6140.78|6257.9|6137.9|10
1656534250000|2022-06-29 20:24:10|6258.31|6138.31|6258.17|6138.17|6258.67|6138.67|6257.78|6137.78|10
1656534260000|2022-06-29 20:24:20|6258.21|6138.21|6258.07|6138.07|6258.89|6138.89|6258.07|6138.07|10
1656534270000|2022-06-29 20:24:30|6258.09|6138.09|6257.64|6137.64|6258.09|6138.09|6257.64|6137.64|10
1656534280000|2022-06-29 20:24:40|6257.99|6137.99|6256.99|6136.99|6257.99|6137.99|6256.44|6136.44|10
1656534290000|2022-06-29 20:24:50|6256.9|6136.9|6256.1|6136.1|6256.9|6136.9|6255.92|6135.92|10
1656534300000|2022-06-29 20:25:00|6256.15|6136.15|6254.74|6134.74|6256.24|6136.24|6254.74|6134.74|10
1656534310000|2022-06-29 20:25:10|6254.72|6134.72|6255.06|6135.06|6255.21|6135.21|6254.6|6134.6|9
1656534320000|2022-06-29 20:25:20|6255.19|6135.19|6255.2|6135.2|6255.2|6135.2|6254.99|6134.99|10
1656534330000|2022-06-29 20:25:30|6255.25|6135.25|6255.46|6135.46|6255.46|6135.46|6255.17|6135.17|10
1656534340000|2022-06-29 20:25:40|6255.51|6135.51|6255.45|6135.45|6255.75|6135.75|6255.45|6135.45|9
1656534350000|2022-06-29 20:25:50|6255.7|6135.7|6256.07|6136.07|6256.07|6136.07|6255.58|6135.58|10
1656534360000|2022-06-29 20:26:00|6255.89|6135.89|6255.4|6135.4|6255.91|6135.91|6255.31|6135.31|10
1656534370000|2022-06-29 20:26:10|6255.63|6135.63|6255.36|6135.36|6255.82|6135.82|6255.36|6135.36|10
1656534380000|2022-06-29 20:26:20|6255.35|6135.35|6254.53|6134.53|6255.35|6135.35|6254.46|6134.46|9
1656534390000|2022-06-29 20:26:30|6254.48|6134.48|6253.48|6133.48|6254.52|6134.52|6253.48|6133.48|9
1656534400000|2022-06-29 20:26:40|6253.47|6133.47|6253.05|6133.05|6253.47|6133.47|6252.99|6132.99|10
1656534410000|2022-06-29 20:26:50|6253.37|6133.37|6252.46|6132.46|6253.37|6133.37|6252.34|6132.34|10
1656534420000|2022-06-29 20:27:00|6252.03|6132.03|6251.23|6131.23|6252.13|6132.13|6251.19|6131.19|10
1656534430000|2022-06-29 20:27:10|6251.54|6131.54|6251.15|6131.15|6251.54|6131.54|6250.9|6130.9|10
1656534440000|2022-06-29 20:27:20|6250.9|6130.9|6250.66|6130.66|6251.48|6131.48|6250.66|6130.66|10
1656534450000|2022-06-29 20:27:30|6250.74|6130.74|6250.07|6130.07|6250.74|6130.74|6250.07|6130.07|9
1656534460000|2022-06-29 20:27:40|6250.03|6130.03|6249.81|6129.81|6250.03|6130.03|6249.68|6129.68|9
1656534470000|2022-06-29 20:27:50|6249.89|6129.89|6250.01|6130.01|6250.06|6130.06|6249.73|6129.73|10
1656534480000|2022-06-29 20:28:00|6249.97|6129.97|6249.75|6129.75|6250.13|6130.13|6249.75|6129.75|9
1656534490000|2022-06-29 20:28:10|6249.87|6129.87|6250.03|6130.03|6250.03|6130.03|6249.73|6129.73|9
1656534500000|2022-06-29 20:28:20|6249.92|6129.92|6249.53|6129.53|6250.04|6130.04|6249.53|6129.53|9
1656534510000|2022-06-29 20:28:30|6249.63|6129.63|6249.27|6129.27|6249.63|6129.63|6249.16|6129.16|9
1656534520000|2022-06-29 20:28:40|6249.28|6129.28|6249.18|6129.18|6249.28|6129.28|6249.09|6129.09|9
1656534530000|2022-06-29 20:28:50|6249.03|6129.03|6249.51|6129.51|6249.57|6129.57|6248.97|6128.97|10
1656534540000|2022-06-29 20:29:00|6249.44|6129.44|6250.25|6130.25|6250.25|6130.25|6249.44|6129.44|9
1656534550000|2022-06-29 20:29:10|6250.28|6130.28|6250.93|6130.93|6251.02|6131.02|6250.28|6130.28|10
1656534560000|2022-06-29 20:29:20|6251.1|6131.1|6250.97|6130.97|6251.33|6131.33|6250.97|6130.97|10
1656534570000|2022-06-29 20:29:30|6251.03|6131.03|6250.14|6130.14|6251.03|6131.03|6250.14|6130.14|10
1656534580000|2022-06-29 20:29:40|6250.07|6130.07|6249.76|6129.76|6250.23|6130.23|6249.63|6129.63|9
1656534590000|2022-06-29 20:29:50|6249.61|6129.61|6249.62|6129.62|6249.88|6129.88|6249.58|6129.58|10
1656534600000|2022-06-29 20:30:00|6249.73|6129.73|6251.18|6131.18|6251.18|6131.18|6249.26|6129.26|10
1656534610000|2022-06-29 20:30:10|6251.24|6131.24|6251.35|6131.35|6251.35|6131.35|6250.97|6130.97|10
1656534620000|2022-06-29 20:30:20|6251.2|6131.2|6251.11|6131.11|6251.71|6131.71|6251.11|6131.11|10
1656534630000|2022-06-29 20:30:30|6251.06|6131.06|6250.56|6130.56|6251.06|6131.06|6250.56|6130.56|10
1656534640000|2022-06-29 20:30:40|6250.58|6130.58|6250.31|6130.31|6250.58|6130.58|6250.27|6130.27|10
1656534650000|2022-06-29 20:30:50|6250.23|6130.23|6251.02|6131.02|6251.13|6131.13|6250.23|6130.23|10
1656534660000|2022-06-29 20:31:00|6251.09|6131.09|6250.86|6130.86|6251.19|6131.19|6250.57|6130.57|10
1656534670000|2022-06-29 20:31:10|6250.57|6130.57|6248.51|6128.51|6250.57|6130.57|6248.51|6128.51|10
1656534680000|2022-06-29 20:31:20|6248.69|6128.69|6247.11|6127.11|6248.69|6128.69|6247.11|6127.11|9
1656534690000|2022-06-29 20:31:30|6246.04|6126.04|6245.13|6125.13|6246.04|6126.04|6245.07|6125.07|9
1656534700000|2022-06-29 20:31:40|6245.06|6125.06|6245.27|6125.27|6245.34|6125.34|6244.94|6124.94|10
1656534710000|2022-06-29 20:31:50|6245.43|6125.43|6244.76|6124.76|6245.43|6125.43|6244.56|6124.56|10
1656534720000|2022-06-29 20:32:00|6244.67|6124.67|6244.3|6124.3|6244.67|6124.67|6244.12|6124.12|10
1656534730000|2022-06-29 20:32:10|6244.18|6124.18|6245.32|6125.32|6245.32|6125.32|6244.17|6124.17|10
1656534740000|2022-06-29 20:32:20|6245.28|6125.28|6245.72|6125.72|6246.14|6126.14|6245.28|6125.28|10
1656534750000|2022-06-29 20:32:30|6245.74|6125.74|6246.24|6126.24|6246.29|6126.29|6245.55|6125.55|9
1656534760000|2022-06-29 20:32:40|6246.32|6126.32|6246.29|6126.29|6246.47|6126.47|6246.21|6126.21|9
1656534770000|2022-06-29 20:32:50|6246.25|6126.25|6245.32|6125.32|6246.8|6126.8|6245.32|6125.32|9
1656534780000|2022-06-29 20:33:00|6245.26|6125.26|6244.99|6124.99|6245.4|6125.4|6244.88|6124.88|10
1656534790000|2022-06-29 20:33:10|6244.66|6124.66|6244.56|6124.56|6244.98|6124.98|6244.28|6124.28|10
1656534800000|2022-06-29 20:33:20|6244.47|6124.47|6244.85|6124.85|6244.85|6124.85|6244.42|6124.42|9
1656534810000|2022-06-29 20:33:30|6244.89|6124.89|6244.22|6124.22|6244.9|6124.9|6244.22|6124.22|9
1656534820000|2022-06-29 20:33:40|6244.04|6124.04|6241.5|6121.5|6244.72|6124.72|6241.5|6121.5|9
1656534830000|2022-06-29 20:33:50|6241.33|6121.33|6239.57|6119.57|6241.64|6121.64|6239.57|6119.57|10
1656534840000|2022-06-29 20:34:00|6238.93|6118.93|6237.69|6117.69|6238.93|6118.93|6237.56|6117.56|8
1656534850000|2022-06-29 20:34:10|6237.67|6117.67|6237.9|6117.9|6237.9|6117.9|6237.55|6117.55|10
1656534860000|2022-06-29 20:34:20|6237.99|6117.99|6236.81|6116.81|6237.99|6117.99|6236.81|6116.81|10
1656534870000|2022-06-29 20:34:30|6236.63|6116.63|6236.34|6116.34|6236.63|6116.63|6236.3|6116.3|7
1656534880000|2022-06-29 20:34:40|6236.27|6116.27|6233.15|6113.15|6236.27|6116.27|6233.15|6113.15|10
1656534890000|2022-06-29 20:34:50|6233.17|6113.17|6231.05|6111.05|6233.17|6113.17|6231.05|6111.05|10
1656534900000|2022-06-29 20:35:00|6230.97|6110.97|6230.03|6110.03|6231.19|6111.19|6230.03|6110.03|10
1656534910000|2022-06-29 20:35:10|6230.02|6110.02|6230.08|6110.08|6230.1|6110.1|6229.83|6109.83|10
1656534920000|2022-06-29 20:35:20|6229.77|6109.77|6230.22|6110.22|6230.82|6110.82|6229.77|6109.77|9
1656534930000|2022-06-29 20:35:30|6230.12|6110.12|6231.13|6111.13|6231.43|6111.43|6230.12|6110.12|9
1656534940000|2022-06-29 20:35:40|6231.34|6111.34|6232.16|6112.16|6232.24|6112.24|6231.34|6111.34|10
1656534950000|2022-06-29 20:35:50|6232.35|6112.35|6233.5|6113.5|6233.5|6113.5|6232.35|6112.35|10
1656534960000|2022-06-29 20:36:00|6233.54|6113.54|6233.91|6113.91|6233.91|6113.91|6233.38|6113.38|10
1656534970000|2022-06-29 20:36:10|6233.81|6113.81|6233.49|6113.49|6233.81|6113.81|6233.49|6113.49|10
1656534980000|2022-06-29 20:36:20|6233.35|6113.35|6232.86|6112.86|6233.35|6113.35|6232.86|6112.86|10
1656534990000|2022-06-29 20:36:30|6232.78|6112.78|6232.13|6112.13|6232.88|6112.88|6232|6112|9
1656535000000|2022-06-29 20:36:40|6231.81|6111.81|6229.71|6109.71|6232.05|6112.05|6229.71|6109.71|9
1656535010000|2022-06-29 20:36:50|6229.49|6109.49|6227.82|6107.82|6229.82|6109.82|6227.82|6107.82|10
1656535020000|2022-06-29 20:37:00|6227.85|6107.85|6226.24|6106.24|6227.85|6107.85|6226.04|6106.04|10
1656535030000|2022-06-29 20:37:10|6226.41|6106.41|6226.21|6106.21|6226.67|6106.67|6226.16|6106.16|10
1656535040000|2022-06-29 20:37:20|6226.11|6106.11|6225.15|6105.15|6226.66|6106.66|6225.15|6105.15|10
1656535050000|2022-06-29 20:37:30|6224.61|6104.61|6218.87|6098.87|6224.61|6104.61|6218.87|6098.87|10
1656535060000|2022-06-29 20:37:40|6218.76|6098.76|6217.68|6097.68|6218.76|6098.76|6217.56|6097.56|10
1656535070000|2022-06-29 20:37:50|6217.58|6097.58|6214.63|6094.63|6217.58|6097.58|6214.63|6094.63|8
1656535080000|2022-06-29 20:38:00|6214.85|6094.85|6214.54|6094.54|6214.87|6094.87|6214.51|6094.51|10
1656535090000|2022-06-29 20:38:10|6214.7|6094.7|6213.46|6093.46|6214.7|6094.7|6213.4|6093.4|9
1656535100000|2022-06-29 20:38:20|6213.63|6093.63|6212.71|6092.71|6213.92|6093.92|6212.71|6092.71|9
1656535110000|2022-06-29 20:38:30|6213.34|6093.34|6212.66|6092.66|6213.34|6093.34|6212.39|6092.39|10
1656535120000|2022-06-29 20:38:40|6212.67|6092.67|6212.31|6092.31|6212.67|6092.67|6212.31|6092.31|10
1656535130000|2022-06-29 20:38:50|6212.38|6092.38|6211.84|6091.84|6212.42|6092.42|6211.5|6091.5|9
1656535140000|2022-06-29 20:39:00|6211.68|6091.68|6210.4|6090.4|6211.68|6091.68|6210.4|6090.4|10
1656535150000|2022-06-29 20:39:10|6210.27|6090.27|6209.95|6089.95|6210.34|6090.34|6209.89|6089.89|9
1656535160000|2022-06-29 20:39:20|6209.92|6089.92|6208.89|6088.89|6209.92|6089.92|6208.89|6088.89|9
1656535170000|2022-06-29 20:39:30|6208.85|6088.85|6208.72|6088.72|6208.88|6088.88|6208.63|6088.63|10
1656535180000|2022-06-29 20:39:40|6208.86|6088.86|6209.06|6089.06|6209.06|6089.06|6208.75|6088.75|10
1656535190000|2022-06-29 20:39:50|6208.77|6088.77|6208.21|6088.21|6208.95|6088.95|6208.21|6088.21|9
1656535200000|2022-06-29 20:40:00|6208.49|6088.49|6208.95|6088.95|6208.95|6088.95|6208.49|6088.49|10
1656535210000|2022-06-29 20:40:10|6208.68|6088.68|6209.25|6089.25|6209.39|6089.39|6208.68|6088.68|9
1656535220000|2022-06-29 20:40:20|6209.22|6089.22|6209.19|6089.19|6209.43|6089.43|6208.88|6088.88|10
1656535230000|2022-06-29 20:40:30|6209.11|6089.11|6208.74|6088.74|6209.11|6089.11|6208.64|6088.64|9
1656535240000|2022-06-29 20:40:40|6208.77|6088.77|6208.12|6088.12|6208.98|6088.98|6208.12|6088.12|10
1656535250000|2022-06-29 20:40:50|6207.3|6087.3|6208.76|6088.76|6208.76|6088.76|6207.3|6087.3|10
1656535260000|2022-06-29 20:41:00|6208.84|6088.84|6210.56|6090.56|6210.63|6090.63|6208.64|6088.64|10
1656535270000|2022-06-29 20:41:10|6210.74|6090.74|6212|6092|6212.69|6092.69|6210.74|6090.74|10
1656535280000|2022-06-29 20:41:20|6212.76|6092.76|6212.9|6092.9|6213.16|6093.16|6212.12|6092.12|10
1656535290000|2022-06-29 20:41:30|6212.99|6092.99|6213.14|6093.14|6213.14|6093.14|6212.39|6092.39|9
1656535300000|2022-06-29 20:41:40|6213.44|6093.44|6212.77|6092.77|6213.44|6093.44|6212.77|6092.77|10
1656535310000|2022-06-29 20:41:50|6212.33|6092.33|6209.77|6089.77|6212.33|6092.33|6209.77|6089.77|10
1656535320000|2022-06-29 20:42:00|6209.92|6089.92|6209.01|6089.01|6210.5|6090.5|6208.67|6088.67|10
1656535330000|2022-06-29 20:42:10|6208.63|6088.63|6208.58|6088.58|6208.71|6088.71|6208.23|6088.23|10
1656535340000|2022-06-29 20:42:20|6208.32|6088.32|6208.65|6088.65|6208.65|6088.65|6207.88|6087.88|10
1656535350000|2022-06-29 20:42:30|6208.71|6088.71|6208.28|6088.28|6208.71|6088.71|6208.22|6088.22|10
1656535360000|2022-06-29 20:42:40|6208.09|6088.09|6208.48|6088.48|6208.48|6088.48|6208.05|6088.05|10
1656535370000|2022-06-29 20:42:50|6208.22|6088.22|6208.22|6088.22|6208.46|6088.46|6208.03|6088.03|9
1656535380000|2022-06-29 20:43:00|6208.14|6088.14|6208.09|6088.09|6208.16|6088.16|6207.86|6087.86|10
1656535390000|2022-06-29 20:43:10|6208.06|6088.06|6208.28|6088.28|6208.32|6088.32|6207.94|6087.94|10
1656535400000|2022-06-29 20:43:20|6208.1|6088.1|6208.4|6088.4|6208.43|6088.43|6208.1|6088.1|9
1656535410000|2022-06-29 20:43:30|6208.3|6088.3|6209.13|6089.13|6209.22|6089.22|6208.3|6088.3|9
1656535420000|2022-06-29 20:43:40|6209.23|6089.23|6209.78|6089.78|6209.85|6089.85|6209.23|6089.23|10
1656535430000|2022-06-29 20:43:50|6210.61|6090.61|6210.71|6090.71|6210.71|6090.71|6210.29|6090.29|10
1656535440000|2022-06-29 20:44:00|6210.55|6090.55|6211.02|6091.02|6211.02|6091.02|6210.55|6090.55|9
1656535450000|2022-06-29 20:44:10|6210.88|6090.88|6210.09|6090.09|6210.88|6090.88|6210.09|6090.09|10
1656535460000|2022-06-29 20:44:20|6209.74|6089.74|6209.83|6089.83|6209.83|6089.83|6209.55|6089.55|10
1656535470000|2022-06-29 20:44:30|6209.74|6089.74|6209.63|6089.63|6209.79|6089.79|6209.48|6089.48|9
1656535480000|2022-06-29 20:44:40|6209.77|6089.77|6209.9|6089.9|6210.06|6090.06|6209.64|6089.64|8
1656535490000|2022-06-29 20:44:50|6210.13|6090.13|6210.44|6090.44|6210.44|6090.44|6210.06|6090.06|8
1656535500000|2022-06-29 20:45:00|6210.47|6090.47|6210.82|6090.82|6210.82|6090.82|6210.02|6090.02|10
1656535510000|2022-06-29 20:45:10|6210.72|6090.72|6210.28|6090.28|6210.77|6090.77|6210.26|6090.26|10
1656535520000|2022-06-29 20:45:20|6210.15|6090.15|6209.94|6089.94|6210.55|6090.55|6209.94|6089.94|9
1656535530000|2022-06-29 20:45:30|6210.29|6090.29|6210.27|6090.27|6210.61|6090.61|6210.17|6090.17|10
1656535540000|2022-06-29 20:45:40|6211.12|6091.12|6211.19|6091.19|6212.21|6092.21|6211.12|6091.12|9
1656535550000|2022-06-29 20:45:50|6211.89|6091.89|6212.76|6092.76|6212.76|6092.76|6211.37|6091.37|10
1656535560000|2022-06-29 20:46:00|6212.97|6092.97|6214.19|6094.19|6214.19|6094.19|6212.97|6092.97|10
1656535570000|2022-06-29 20:46:10|6214.06|6094.06|6215.49|6095.49|6215.49|6095.49|6214.06|6094.06|10
1656535580000|2022-06-29 20:46:20|6215.34|6095.34|6216.78|6096.78|6216.87|6096.87|6215.34|6095.34|10
1656535590000|2022-06-29 20:46:30|6216.82|6096.82|6217.43|6097.43|6217.43|6097.43|6216.78|6096.78|10
1656535600000|2022-06-29 20:46:40|6217.48|6097.48|6217.72|6097.72|6217.72|6097.72|6217.4|6097.4|8
1656535610000|2022-06-29 20:46:50|6217.54|6097.54|6217.42|6097.42|6217.79|6097.79|6217.37|6097.37|10
1656535620000|2022-06-29 20:47:00|6217.37|6097.37|6217.27|6097.27|6217.77|6097.77|6217.27|6097.27|9
1656535630000|2022-06-29 20:47:10|6217.47|6097.47|6216.67|6096.67|6217.47|6097.47|6216.48|6096.48|8
1656535640000|2022-06-29 20:47:20|6216.44|6096.44|6216.15|6096.15|6216.54|6096.54|6216.15|6096.15|10
1656535650000|2022-06-29 20:47:30|6215.87|6095.87|6215.49|6095.49|6215.87|6095.87|6215.32|6095.32|10
1656535660000|2022-06-29 20:47:40|6215.15|6095.15|6215.03|6095.03|6215.37|6095.37|6214.84|6094.84|9
1656535670000|2022-06-29 20:47:50|6215.47|6095.47|6215.05|6095.05|6215.47|6095.47|6215.05|6095.05|10
1656535680000|2022-06-29 20:48:00|6215.14|6095.14|6214.98|6094.98|6215.16|6095.16|6214.92|6094.92|9
1656535690000|2022-06-29 20:48:10|6214.51|6094.51|6214.58|6094.58|6214.86|6094.86|6214.51|6094.51|9
1656535700000|2022-06-29 20:48:20|6214.47|6094.47|6211.91|6091.91|6214.47|6094.47|6211.91|6091.91|9
1656535710000|2022-06-29 20:48:30|6211.8|6091.8|6212.78|6092.78|6212.78|6092.78|6211.45|6091.45|10
1656535720000|2022-06-29 20:48:40|6212.82|6092.82|6213.48|6093.48|6213.55|6093.55|6212.82|6092.82|10
1656535730000|2022-06-29 20:48:50|6213.17|6093.17|6213.03|6093.03|6213.22|6093.22|6213.01|6093.01|10
1656535740000|2022-06-29 20:49:00|6213.04|6093.04|6213.73|6093.73|6213.73|6093.73|6213.04|6093.04|10
1656535750000|2022-06-29 20:49:10|6213.68|6093.68|6214.55|6094.55|6214.55|6094.55|6213.68|6093.68|10
1656535760000|2022-06-29 20:49:20|6215.37|6095.37|6216.23|6096.23|6216.37|6096.37|6214.57|6094.57|10
1656535770000|2022-06-29 20:49:30|6216.46|6096.46|6218.2|6098.2|6218.3|6098.3|6216.45|6096.45|10
1656535780000|2022-06-29 20:49:40|6218.56|6098.56|6218.9|6098.9|6218.98|6098.98|6218.56|6098.56|9
1656535790000|2022-06-29 20:49:50|6219.27|6099.27|6219.51|6099.51|6219.86|6099.86|6219.27|6099.27|9
1656535800000|2022-06-29 20:50:00|6219.65|6099.65|6218.78|6098.78|6219.68|6099.68|6218.78|6098.78|10
1656535810000|2022-06-29 20:50:10|6218.82|6098.82|6218.49|6098.49|6218.88|6098.88|6218.49|6098.49|10
1656535820000|2022-06-29 20:50:20|6218.56|6098.56|6218.08|6098.08|6218.56|6098.56|6218.05|6098.05|9
1656535830000|2022-06-29 20:50:30|6218.01|6098.01|6218.42|6098.42|6218.45|6098.45|6218.01|6098.01|9
1656535840000|2022-06-29 20:50:40|6218.46|6098.46|6218.39|6098.39|6218.48|6098.48|6218.27|6098.27|10
1656535850000|2022-06-29 20:50:50|6218.3|6098.3|6216.91|6096.91|6218.31|6098.31|6216.91|6096.91|9
1656535860000|2022-06-29 20:51:00|6217.09|6097.09|6215.92|6095.92|6217.09|6097.09|6215.92|6095.92|10
1656535870000|2022-06-29 20:51:10|6215.87|6095.87|6215.68|6095.68|6216.02|6096.02|6215.63|6095.63|10
1656535880000|2022-06-29 20:51:20|6215.73|6095.73|6215.25|6095.25|6215.84|6095.84|6215.25|6095.25|10
1656535890000|2022-06-29 20:51:30|6215.23|6095.23|6214.7|6094.7|6215.23|6095.23|6214.66|6094.66|9
1656535900000|2022-06-29 20:51:40|6214.71|6094.71|6214.63|6094.63|6214.71|6094.71|6214.55|6094.55|8
1656535910000|2022-06-29 20:51:50|6214.52|6094.52|6214.48|6094.48|6214.89|6094.89|6214.46|6094.46|10
1656535920000|2022-06-29 20:52:00|6214.27|6094.27|6214.51|6094.51|6214.78|6094.78|6214.12|6094.12|9
1656535930000|2022-06-29 20:52:10|6214.53|6094.53|6214.65|6094.65|6214.79|6094.79|6214.53|6094.53|8
1656535940000|2022-06-29 20:52:20|6214.68|6094.68|6215.24|6095.24|6215.25|6095.25|6214.59|6094.59|10
1656535950000|2022-06-29 20:52:30|6215.28|6095.28|6215.45|6095.45|6215.45|6095.45|6215.22|6095.22|10
1656535960000|2022-06-29 20:52:40|6215.47|6095.47|6215.87|6095.87|6215.94|6095.94|6215.47|6095.47|10
1656535970000|2022-06-29 20:52:50|6215.76|6095.76|6216.34|6096.34|6216.34|6096.34|6215.72|6095.72|8
1656535980000|2022-06-29 20:53:00|6216.31|6096.31|6216.17|6096.17|6216.39|6096.39|6216.07|6096.07|10
1656535990000|2022-06-29 20:53:10|6215.9|6095.9|6215.84|6095.84|6215.92|6095.92|6215.66|6095.66|10
1656536000000|2022-06-29 20:53:20|6215.87|6095.87|6215.83|6095.83|6216.01|6096.01|6215.81|6095.81|9
1656536010000|2022-06-29 20:53:30|6216.05|6096.05|6215.31|6095.31|6216.05|6096.05|6215.31|6095.31|10
1656536020000|2022-06-29 20:53:40|6215.23|6095.23|6214.98|6094.98|6215.23|6095.23|6214.81|6094.81|9
1656536030000|2022-06-29 20:53:50|6214.82|6094.82|6213.46|6093.46|6214.99|6094.99|6213.46|6093.46|10
1656536040000|2022-06-29 20:54:00|6212.76|6092.76|6212.15|6092.15|6212.76|6092.76|6212.1|6092.1|9
1656536050000|2022-06-29 20:54:10|6212.11|6092.11|6212.15|6092.15|6212.24|6092.24|6211.84|6091.84|10
1656536060000|2022-06-29 20:54:20|6212.06|6092.06|6211.99|6091.99|6212.21|6092.21|6211.97|6091.97|10
1656536070000|2022-06-29 20:54:30|6211.89|6091.89|6211.98|6091.98|6212|6092|6211.81|6091.81|10
1656536080000|2022-06-29 20:54:40|6212.11|6092.11|6211.57|6091.57|6212.11|6092.11|6211.57|6091.57|9
1656536090000|2022-06-29 20:54:50|6211.67|6091.67|6211.18|6091.18|6211.7|6091.7|6211.18|6091.18|9
1656536100000|2022-06-29 20:55:00|6211.27|6091.27|6211.08|6091.08|6211.44|6091.44|6210.85|6090.85|10
1656536110000|2022-06-29 20:55:10|6211.22|6091.22|6211.61|6091.61|6211.74|6091.74|6211.15|6091.15|9
1656536120000|2022-06-29 20:55:20|6211.67|6091.67|6211.82|6091.82|6211.85|6091.85|6211.63|6091.63|10
1656536130000|2022-06-29 20:55:30|6212.17|6092.17|6213.15|6093.15|6213.15|6093.15|6212.16|6092.16|10
1656536140000|2022-06-29 20:55:40|6213.35|6093.35|6213.57|6093.57|6213.88|6093.88|6213.35|6093.35|10
1656536150000|2022-06-29 20:55:50|6214.07|6094.07|6214.26|6094.26|6214.36|6094.36|6214.02|6094.02|10
1656536160000|2022-06-29 20:56:00|6214.39|6094.39|6215.43|6095.43|6215.43|6095.43|6214.23|6094.23|9
1656536170000|2022-06-29 20:56:10|6215.84|6095.84|6216.41|6096.41|6216.62|6096.62|6215.49|6095.49|10
1656536180000|2022-06-29 20:56:20|6216.64|6096.64|6217.4|6097.4|6218|6098|6216.64|6096.64|10
1656536190000|2022-06-29 20:56:30|6217.35|6097.35|6218.15|6098.15|6218.15|6098.15|6217.34|6097.34|10
1656536200000|2022-06-29 20:56:40|6218.16|6098.16|6219.04|6099.04|6219.15|6099.15|6218.03|6098.03|10
1656536210000|2022-06-29 20:56:50|6219.29|6099.29|6219.15|6099.15|6219.39|6099.39|6218.67|6098.67|9
1656536220000|2022-06-29 20:57:00|6219.01|6099.01|6219.67|6099.67|6219.68|6099.68|6219.01|6099.01|10
1656536230000|2022-06-29 20:57:10|6220.23|6100.23|6220.36|6100.36|6220.44|6100.44|6219.99|6099.99|10
1656536240000|2022-06-29 20:57:20|6220.42|6100.42|6221.52|6101.52|6221.52|6101.52|6220.42|6100.42|10
1656536250000|2022-06-29 20:57:30|6222.42|6102.42|6224.94|6104.94|6224.94|6104.94|6222.42|6102.42|9
1656536260000|2022-06-29 20:57:40|6225.28|6105.28|6226.33|6106.33|6226.33|6106.33|6225.12|6105.12|10
1656536270000|2022-06-29 20:57:50|6226.44|6106.44|6227.41|6107.41|6227.41|6107.41|6226.44|6106.44|10
1656536280000|2022-06-29 20:58:00|6227.13|6107.13|6226.23|6106.23|6227.16|6107.16|6226.23|6106.23|10
1656536290000|2022-06-29 20:58:10|6226.62|6106.62|6226.36|6106.36|6226.73|6106.73|6226.36|6106.36|9
1656536300000|2022-06-29 20:58:20|6226.1|6106.1|6226.19|6106.19|6226.38|6106.38|6226.1|6106.1|8
1656536310000|2022-06-29 20:58:30|6226.13|6106.13|6225.92|6105.92|6226.39|6106.39|6225.92|6105.92|10
1656536320000|2022-06-29 20:58:40|6225.97|6105.97|6226.19|6106.19|6226.19|6106.19|6225.65|6105.65|10
1656536330000|2022-06-29 20:58:50|6226.22|6106.22|6226.23|6106.23|6226.39|6106.39|6225.96|6105.96|10
1656536340000|2022-06-29 20:59:00|6226.62|6106.62|6226.75|6106.75|6227.33|6107.33|6226.41|6106.41|10
1656536350000|2022-06-29 20:59:10|6226.87|6106.87|6228.12|6108.12|6228.34|6108.34|6226.85|6106.85|10
1656536360000|2022-06-29 20:59:20|6227.84|6107.84|6228.8|6108.8|6228.85|6108.85|6227.78|6107.78|9
1656536370000|2022-06-29 20:59:30|6228.93|6108.93|6229.33|6109.33|6229.39|6109.39|6228.74|6108.74|10
1656536380000|2022-06-29 20:59:40|6229.29|6109.29|6230.04|6110.04|6230.08|6110.08|6229.29|6109.29|10
1656536390000|2022-06-29 20:59:50|6230.11|6110.11|6230.3|6110.3|6230.3|6110.3|6229.97|6109.97|10
1656536400000|2022-06-29 21:00:00|6230.06|6110.06|6230.64|6110.64|6230.64|6110.64|6230.06|6110.06|9
1656536410000|2022-06-29 21:00:10|6230.89|6110.89|6234.15|6114.15|6234.15|6114.15|6230.89|6110.89|10
1656536420000|2022-06-29 21:00:20|6234.13|6114.13|6235.28|6115.28|6236.22|6116.22|6234.13|6114.13|10
1656536430000|2022-06-29 21:00:30|6234.93|6114.93|6235.58|6115.58|6236.06|6116.06|6234.93|6114.93|9
1656536440000|2022-06-29 21:00:40|6235.87|6115.87|6235.86|6115.86|6236.26|6116.26|6235.74|6115.74|9
1656536450000|2022-06-29 21:00:50|6235.9|6115.9|6235.95|6115.95|6236.12|6116.12|6235.27|6115.27|10
1656536460000|2022-06-29 21:01:00|6236.28|6116.28|6236.43|6116.43|6236.45|6116.45|6236.04|6116.04|10
1656536470000|2022-06-29 21:01:10|6236.39|6116.39|6235.83|6115.83|6236.57|6116.57|6235.83|6115.83|9
1656536480000|2022-06-29 21:01:20|6235.52|6115.52|6235.81|6115.81|6235.9|6115.9|6235.52|6115.52|8
1656536490000|2022-06-29 21:01:30|6235.88|6115.88|6235.48|6115.48|6235.88|6115.88|6235.48|6115.48|10
1656536500000|2022-06-29 21:01:40|6235.55|6115.55|6235.63|6115.63|6235.69|6115.69|6235.51|6115.51|10
1656536510000|2022-06-29 21:01:50|6235.78|6115.78|6235.71|6115.71|6235.98|6115.98|6235.63|6115.63|9
1656536520000|2022-06-29 21:02:00|6235.75|6115.75|6235.42|6115.42|6235.75|6115.75|6235.32|6115.32|10
1656536530000|2022-06-29 21:02:10|6235.48|6115.48|6235.77|6115.77|6235.77|6115.77|6235.48|6115.48|9
1656536540000|2022-06-29 21:02:20|6235.92|6115.92|6235.89|6115.89|6236.48|6116.48|6235.85|6115.85|10
1656536550000|2022-06-29 21:02:30|6235.71|6115.71|6234.98|6114.98|6235.71|6115.71|6234.74|6114.74|10
1656536560000|2022-06-29 21:02:40|6235|6115|6234.42|6114.42|6235|6115|6234.42|6114.42|10
1656536570000|2022-06-29 21:02:50|6234.21|6114.21|6233.98|6113.98|6234.27|6114.27|6233.98|6113.98|9
1656536580000|2022-06-29 21:03:00|6233.91|6113.91|6233.1|6113.1|6233.91|6113.91|6233.1|6113.1|9
1656536590000|2022-06-29 21:03:10|6233.12|6113.12|6230.83|6110.83|6233.22|6113.22|6230.83|6110.83|10
1656536600000|2022-06-29 21:03:20|6230.6|6110.6|6230.35|6110.35|6230.77|6110.77|6230.22|6110.22|9
1656536610000|2022-06-29 21:03:30|6230.24|6110.24|6229.85|6109.85|6230.24|6110.24|6229.72|6109.72|10
1656536620000|2022-06-29 21:03:40|6229.93|6109.93|6229.04|6109.04|6229.93|6109.93|6229.04|6109.04|9
1656536630000|2022-06-29 21:03:50|6229.08|6109.08|6228.27|6108.27|6229.19|6109.19|6228.27|6108.27|10
1656536640000|2022-06-29 21:04:00|6228.73|6108.73|6228.69|6108.69|6228.73|6108.73|6228.03|6108.03|10
1656536650000|2022-06-29 21:04:10|6228.72|6108.72|6228.72|6108.72|6229.14|6109.14|6228.72|6108.72|9
1656536660000|2022-06-29 21:04:20|6228.83|6108.83|6228.82|6108.82|6228.85|6108.85|6228.6|6108.6|10
1656536670000|2022-06-29 21:04:30|6228.67|6108.67|6228.8|6108.8|6228.84|6108.84|6228.67|6108.67|10
1656536680000|2022-06-29 21:04:40|6228.78|6108.78|6228.09|6108.09|6228.83|6108.83|6228.09|6108.09|10
1656536690000|2022-06-29 21:04:50|6228.23|6108.23|6227.23|6107.23|6228.23|6108.23|6227.23|6107.23|10
1656536700000|2022-06-29 21:05:00|6227.16|6107.16|6226.31|6106.31|6227.16|6107.16|6226.31|6106.31|8
1656536710000|2022-06-29 21:05:10|6226.24|6106.24|6225.39|6105.39|6226.24|6106.24|6225.39|6105.39|8
1656536720000|2022-06-29 21:05:20|6225.46|6105.46|6225.02|6105.02|6225.66|6105.66|6224.97|6104.97|9
1656536730000|2022-06-29 21:05:30|6224.86|6104.86|6224.77|6104.77|6224.92|6104.92|6224.73|6104.73|10
1656536740000|2022-06-29 21:05:40|6224.94|6104.94|6224.97|6104.97|6225|6105|6224.88|6104.88|6
1656536750000|2022-06-29 21:05:50|6224.96|6104.96|6225.46|6105.46|6226.05|6106.05|6224.96|6104.96|10
1656536760000|2022-06-29 21:06:00|6225.43|6105.43|6225.68|6105.68|6225.69|6105.69|6225.39|6105.39|9
1656536770000|2022-06-29 21:06:10|6225.61|6105.61|6226.22|6106.22|6226.22|6106.22|6225.54|6105.54|9
1656536780000|2022-06-29 21:06:20|6226.12|6106.12|6225.49|6105.49|6226.23|6106.23|6225.43|6105.43|10
1656536790000|2022-06-29 21:06:30|6225.57|6105.57|6225.58|6105.58|6225.58|6105.58|6225.41|6105.41|9
1656536800000|2022-06-29 21:06:40|6225.51|6105.51|6227.52|6107.52|6227.73|6107.73|6225.51|6105.51|10
1656536810000|2022-06-29 21:06:50|6227.74|6107.74|6228.11|6108.11|6228.75|6108.75|6227.74|6107.74|10
1656536820000|2022-06-29 21:07:00|6228.77|6108.77|6229.95|6109.95|6229.95|6109.95|6228.77|6108.77|10
1656536830000|2022-06-29 21:07:10|6230.32|6110.32|6231.47|6111.47|6231.47|6111.47|6230.25|6110.25|9
1656536840000|2022-06-29 21:07:20|6231.57|6111.57|6231.44|6111.44|6231.8|6111.8|6231.33|6111.33|10
1656536850000|2022-06-29 21:07:30|6231.5|6111.5|6231.5|6111.5|6231.87|6111.87|6231.23|6111.23|10
1656536860000|2022-06-29 21:07:40|6231.49|6111.49|6231.6|6111.6|6232.18|6112.18|6231.49|6111.49|10
1656536870000|2022-06-29 21:07:50|6231.51|6111.51|6231.62|6111.62|6231.62|6111.62|6231.3|6111.3|9
1656536880000|2022-06-29 21:08:00|6231.6|6111.6|6232.16|6112.16|6232.2|6112.2|6231.26|6111.26|10
1656536890000|2022-06-29 21:08:10|6232.14|6112.14|6232.48|6112.48|6232.5|6112.5|6232.1|6112.1|10
1656536900000|2022-06-29 21:08:20|6232.23|6112.23|6232.74|6112.74|6232.74|6112.74|6232.23|6112.23|9
1656536910000|2022-06-29 21:08:30|6232.88|6112.88|6232.7|6112.7|6232.88|6112.88|6232.62|6112.62|8
1656536920000|2022-06-29 21:08:40|6232.66|6112.66|6232.34|6112.34|6232.66|6112.66|6232.32|6112.32|7
1656536930000|2022-06-29 21:08:50|6232.42|6112.42|6233.09|6113.09|6233.11|6113.11|6232.17|6112.17|10
1656536940000|2022-06-29 21:09:00|6233|6113|6233.74|6113.74|6233.74|6113.74|6233|6113|10
1656536950000|2022-06-29 21:09:10|6233.85|6113.85|6235.67|6115.67|6235.67|6115.67|6233.85|6113.85|9
1656536960000|2022-06-29 21:09:20|6235.56|6115.56|6235.61|6115.61|6235.85|6115.85|6235.56|6115.56|8
1656536970000|2022-06-29 21:09:30|6235.69|6115.69|6236.02|6116.02|6236.11|6116.11|6235.69|6115.69|10
1656536980000|2022-06-29 21:09:40|6235.96|6115.96|6236.18|6116.18|6236.34|6116.34|6235.96|6115.96|9
1656536990000|2022-06-29 21:09:50|6236.14|6116.14|6236.48|6116.48|6236.76|6116.76|6236.14|6116.14|9
1656537000000|2022-06-29 21:10:00|6236.5|6116.5|6237.1|6117.1|6237.32|6117.32|6236.5|6116.5|10
1656537010000|2022-06-29 21:10:10|6237.06|6117.06|6238.03|6118.03|6238.03|6118.03|6237.06|6117.06|10
1656537020000|2022-06-29 21:10:20|6238.24|6118.24|6238.74|6118.74|6238.74|6118.74|6238.14|6118.14|9
1656537030000|2022-06-29 21:10:30|6238.55|6118.55|6240.76|6120.76|6240.76|6120.76|6238.42|6118.42|10
1656537040000|2022-06-29 21:10:40|6241.03|6121.03|6242.7|6122.7|6242.92|6122.92|6241.03|6121.03|10
1656537050000|2022-06-29 21:10:50|6243|6123|6245.22|6125.22|6245.22|6125.22|6243|6123|9
1656537060000|2022-06-29 21:11:00|6245.27|6125.27|6245.2|6125.2|6245.31|6125.31|6245.14|6125.14|9
1656537070000|2022-06-29 21:11:10|6245.37|6125.37|6244.99|6124.99|6245.41|6125.41|6244.99|6124.99|10
1656537080000|2022-06-29 21:11:20|6244.95|6124.95|6244.84|6124.84|6245.34|6125.34|6244.84|6124.84|10
1656537090000|2022-06-29 21:11:30|6244.81|6124.81|6245.13|6125.13|6245.22|6125.22|6244.81|6124.81|10
1656537100000|2022-06-29 21:11:40|6245.14|6125.14|6244.84|6124.84|6245.14|6125.14|6244.79|6124.79|10
1656537110000|2022-06-29 21:11:50|6244.85|6124.85|6246.14|6126.14|6246.14|6126.14|6244.72|6124.72|9
1656537120000|2022-06-29 21:12:00|6246.1|6126.1|6246.44|6126.44|6246.92|6126.92|6246.1|6126.1|10
1656537130000|2022-06-29 21:12:10|6246.48|6126.48|6246.25|6126.25|6246.48|6126.48|6246.03|6126.03|9
1656537140000|2022-06-29 21:12:20|6246.27|6126.27|6246.59|6126.59|6246.6|6126.6|6246.27|6126.27|10
1656537150000|2022-06-29 21:12:30|6246.64|6126.64|6246.72|6126.72|6246.72|6126.72|6246.13|6126.13|8
1656537160000|2022-06-29 21:12:40|6246.7|6126.7|6246.92|6126.92|6246.93|6126.93|6246.42|6126.42|7
1656537170000|2022-06-29 21:12:50|6246.85|6126.85|6246.82|6126.82|6247.01|6127.01|6246.82|6126.82|7
1656537180000|2022-06-29 21:13:00|6246.78|6126.78|6247.72|6127.72|6247.73|6127.73|6246.56|6126.56|10
1656537190000|2022-06-29 21:13:10|6247.65|6127.65|6247.67|6127.67|6247.77|6127.77|6247.65|6127.65|7
1656537200000|2022-06-29 21:13:20|6247.62|6127.62|6247.25|6127.25|6247.76|6127.76|6247.25|6127.25|10
1656537210000|2022-06-29 21:13:30|6247.04|6127.04|6247.13|6127.13|6247.13|6127.13|6247|6127|6
1656537220000|2022-06-29 21:13:40|6246.95|6126.95|6249.15|6129.15|6249.15|6129.15|6246.62|6126.62|9
1656537230000|2022-06-29 21:13:50|6249.09|6129.09|6251.66|6131.66|6251.72|6131.72|6249.09|6129.09|10
1656537240000|2022-06-29 21:14:00|6252.35|6132.35|6253.97|6133.97|6254.45|6134.45|6252.35|6132.35|10
1656537250000|2022-06-29 21:14:10|6254.01|6134.01|6254.76|6134.76|6254.76|6134.76|6254.01|6134.01|10
1656537260000|2022-06-29 21:14:20|6255.61|6135.61|6256.11|6136.11|6256.31|6136.31|6255.39|6135.39|10
1656537270000|2022-06-29 21:14:30|6256.25|6136.25|6257.61|6137.61|6257.61|6137.61|6256.25|6136.25|10
1656537280000|2022-06-29 21:14:40|6257.66|6137.66|6257.64|6137.64|6257.78|6137.78|6257.55|6137.55|9
1656537290000|2022-06-29 21:14:50|6257.78|6137.78|6259.97|6139.97|6259.97|6139.97|6257.78|6137.78|9
1656537300000|2022-06-29 21:15:00|6259.98|6139.98|6259.14|6139.14|6259.98|6139.98|6259.14|6139.14|8
1656537310000|2022-06-29 21:15:10|6259.25|6139.25|6258.69|6138.69|6259.62|6139.62|6258.69|6138.69|9
1656537320000|2022-06-29 21:15:20|6258.71|6138.71|6258.89|6138.89|6259.26|6139.26|6258.45|6138.45|9
1656537330000|2022-06-29 21:15:30|6258.36|6138.36|6257.15|6137.15|6258.62|6138.62|6257.06|6137.06|10
1656537340000|2022-06-29 21:15:40|6256.84|6136.84|6255.87|6135.87|6256.84|6136.84|6255.87|6135.87|9
1656537350000|2022-06-29 21:15:50|6255.65|6135.65|6255.11|6135.11|6255.81|6135.81|6255.11|6135.11|10
1656537360000|2022-06-29 21:16:00|6255.31|6135.31|6254.98|6134.98|6255.31|6135.31|6254.89|6134.89|9
1656537370000|2022-06-29 21:16:10|6254.99|6134.99|6254.35|6134.35|6255.04|6135.04|6254.35|6134.35|10
1656537380000|2022-06-29 21:16:20|6254.3|6134.3|6254.35|6134.35|6254.45|6134.45|6254.3|6134.3|9
1656537390000|2022-06-29 21:16:30|6254.42|6134.42|6253.98|6133.98|6254.46|6134.46|6253.98|6133.98|9
1656537400000|2022-06-29 21:16:40|6253.96|6133.96|6254.31|6134.31|6254.37|6134.37|6253.96|6133.96|10
1656537410000|2022-06-29 21:16:50|6254.29|6134.29|6254.53|6134.53|6254.64|6134.64|6254.29|6134.29|10
1656537420000|2022-06-29 21:17:00|6254.45|6134.45|6255.03|6135.03|6255.03|6135.03|6254.41|6134.41|9
1656537430000|2022-06-29 21:17:10|6254.96|6134.96|6255.11|6135.11|6255.11|6135.11|6254.87|6134.87|8
1656537440000|2022-06-29 21:17:20|6254.81|6134.81|6255.28|6135.28|6255.55|6135.55|6254.81|6134.81|8
1656537450000|2022-06-29 21:17:30|6255.03|6135.03|6255.48|6135.48|6255.52|6135.52|6255|6135|9
1656537460000|2022-06-29 21:17:40|6255.5|6135.5|6255.25|6135.25|6255.64|6135.64|6255.22|6135.22|6
1656537470000|2022-06-29 21:17:50|6255.65|6135.65|6253.31|6133.31|6255.65|6135.65|6253.31|6133.31|10
1656537480000|2022-06-29 21:18:00|6253.5|6133.5|6252.43|6132.43|6253.5|6133.5|6252.43|6132.43|9
1656537490000|2022-06-29 21:18:10|6252.03|6132.03|6250.49|6130.49|6252.03|6132.03|6250.49|6130.49|9
1656537500000|2022-06-29 21:18:20|6250.23|6130.23|6250.4|6130.4|6250.72|6130.72|6250.23|6130.23|8
1656537510000|2022-06-29 21:18:30|6250.36|6130.36|6250.41|6130.41|6250.46|6130.46|6250.22|6130.22|10
1656537520000|2022-06-29 21:18:40|6250.35|6130.35|6250.92|6130.92|6250.92|6130.92|6249.98|6129.98|8
1656537530000|2022-06-29 21:18:50|6250.23|6130.23|6250.24|6130.24|6250.91|6130.91|6250.23|6130.23|10
1656537540000|2022-06-29 21:19:00|6250.48|6130.48|6250.31|6130.31|6250.49|6130.49|6250.14|6130.14|9
1656537550000|2022-06-29 21:19:10|6250.45|6130.45|6250.96|6130.96|6250.98|6130.98|6250.45|6130.45|8
1656537560000|2022-06-29 21:19:20|6251.21|6131.21|6250.04|6130.04|6251.25|6131.25|6250.04|6130.04|10
1656537570000|2022-06-29 21:19:30|6250.21|6130.21|6250.22|6130.22|6250.33|6130.33|6250.02|6130.02|9
1656537580000|2022-06-29 21:19:40|6250.31|6130.31|6250.51|6130.51|6250.6|6130.6|6250.31|6130.31|8
1656537590000|2022-06-29 21:19:50|6250.42|6130.42|6250.5|6130.5|6250.52|6130.52|6250.4|6130.4|9
1656537600000|2022-06-29 21:20:00|6250.54|6130.54|6250.63|6130.63|6250.63|6130.63|6250.25|6130.25|9
1656537610000|2022-06-29 21:20:10|6250.87|6130.87|6250.51|6130.51|6250.87|6130.87|6250.51|6130.51|8
1656537620000|2022-06-29 21:20:20|6250.54|6130.54|6250.64|6130.64|6250.7|6130.7|6250.51|6130.51|9
1656537630000|2022-06-29 21:20:30|6250.52|6130.52|6251.01|6131.01|6251.21|6131.21|6250.47|6130.47|9
1656537640000|2022-06-29 21:20:40|6250.9|6130.9|6252.26|6132.26|6252.26|6132.26|6250.55|6130.55|10
1656537650000|2022-06-29 21:20:50|6252.02|6132.02|6254.65|6134.65|6254.65|6134.65|6252.02|6132.02|10
1656537660000|2022-06-29 21:21:00|6253.9|6133.9|6255.99|6135.99|6255.99|6135.99|6253.48|6133.48|10
1656537670000|2022-06-29 21:21:10|6255.75|6135.75|6255.99|6135.99|6256.36|6136.36|6254.98|6134.98|10
1656537680000|2022-06-29 21:21:20|6255.73|6135.73|6255.21|6135.21|6257.27|6137.27|6255.21|6135.21|10
1656537690000|2022-06-29 21:21:30|6254.93|6134.93|6255.95|6135.95|6255.95|6135.95|6254.93|6134.93|8
1656537700000|2022-06-29 21:21:40|6255.85|6135.85|6256.71|6136.71|6256.73|6136.73|6255.78|6135.78|10
1656537710000|2022-06-29 21:21:50|6256.77|6136.77|6257.25|6137.25|6257.26|6137.26|6256.77|6136.77|8
1656537720000|2022-06-29 21:22:00|6257.16|6137.16|6256.39|6136.39|6257.16|6137.16|6256.35|6136.35|10
1656537730000|2022-06-29 21:22:10|6256.28|6136.28|6257.34|6137.34|6257.34|6137.34|6256.25|6136.25|9
1656537740000|2022-06-29 21:22:20|6257.32|6137.32|6258.68|6138.68|6259.53|6139.53|6257.32|6137.32|8
1656537750000|2022-06-29 21:22:30|6259.21|6139.21|6260.71|6140.71|6260.88|6140.88|6258.84|6138.84|9
1656537760000|2022-06-29 21:22:40|6260.82|6140.82|6260.94|6140.94|6261.73|6141.73|6260.65|6140.65|10
1656537770000|2022-06-29 21:22:50|6260.92|6140.92|6261.68|6141.68|6261.68|6141.68|6260.59|6140.59|9
1656537780000|2022-06-29 21:23:00|6261.72|6141.72|6263.88|6143.88|6263.88|6143.88|6260.87|6140.87|10
1656537790000|2022-06-29 21:23:10|6263.99|6143.99|6264.38|6144.38|6265.12|6145.12|6263.49|6143.49|10
1656537800000|2022-06-29 21:23:20|6265.02|6145.02|6266.79|6146.79|6266.79|6146.79|6264.79|6144.79|10
1656537810000|2022-06-29 21:23:30|6266.99|6146.99|6267.99|6147.99|6267.99|6147.99|6266.87|6146.87|10
1656537820000|2022-06-29 21:23:40|6267.85|6147.85|6267.83|6147.83|6268.38|6148.38|6267.17|6147.17|10
1656537830000|2022-06-29 21:23:50|6267.87|6147.87|6269.64|6149.64|6269.64|6149.64|6267.87|6147.87|10
1656537840000|2022-06-29 21:24:00|6269.78|6149.78|6270.22|6150.22|6271.05|6151.05|6269.42|6149.42|10
1656537850000|2022-06-29 21:24:10|6270.02|6150.02|6269.11|6149.11|6270.63|6150.63|6269.11|6149.11|10
1656537860000|2022-06-29 21:24:20|6268.48|6148.48|6267.28|6147.28|6268.51|6148.51|6267.28|6147.28|9
1656537870000|2022-06-29 21:24:30|6267.18|6147.18|6266.93|6146.93|6267.25|6147.25|6266.9|6146.9|8
1656537880000|2022-06-29 21:24:40|6266.91|6146.91|6266.5|6146.5|6266.91|6146.91|6266.5|6146.5|9
1656537890000|2022-06-29 21:24:50|6266.36|6146.36|6267.05|6147.05|6267.05|6147.05|6266.36|6146.36|10
1656537900000|2022-06-29 21:25:00|6266.69|6146.69|6266.38|6146.38|6266.69|6146.69|6265.8|6145.8|10
1656537910000|2022-06-29 21:25:10|6266.47|6146.47|6266.29|6146.29|6266.62|6146.62|6266.29|6146.29|9
1656537920000|2022-06-29 21:25:20|6266.28|6146.28|6266.85|6146.85|6266.85|6146.85|6266.2|6146.2|10
1656537930000|2022-06-29 21:25:30|6266.61|6146.61|6265.9|6145.9|6266.61|6146.61|6265.9|6145.9|9
1656537940000|2022-06-29 21:25:40|6265.88|6145.88|6266.09|6146.09|6266.21|6146.21|6265.82|6145.82|9
1656537950000|2022-06-29 21:25:50|6266.11|6146.11|6265.67|6145.67|6266.11|6146.11|6265.67|6145.67|7
1656537960000|2022-06-29 21:26:00|6265.69|6145.69|6265.57|6145.57|6265.78|6145.78|6265.57|6145.57|8
1656537970000|2022-06-29 21:26:10|6265.58|6145.58|6265.44|6145.44|6265.73|6145.73|6265.44|6145.44|9
1656537980000|2022-06-29 21:26:20|6265.66|6145.66|6265.52|6145.52|6266.04|6146.04|6265.48|6145.48|10
1656537990000|2022-06-29 21:26:30|6265.56|6145.56|6265.25|6145.25|6265.65|6145.65|6265.23|6145.23|8
1656538000000|2022-06-29 21:26:40|6265.17|6145.17|6265.5|6145.5|6265.54|6145.54|6265.17|6145.17|8
1656538010000|2022-06-29 21:26:50|6265.61|6145.61|6265.5|6145.5|6265.77|6145.77|6265.48|6145.48|10
1656538020000|2022-06-29 21:27:00|6265.47|6145.47|6265.48|6145.48|6265.48|6145.48|6265.35|6145.35|8
1656538030000|2022-06-29 21:27:10|6265.49|6145.49|6264.53|6144.53|6265.83|6145.83|6264.47|6144.47|9
1656538040000|2022-06-29 21:27:20|6264.99|6144.99|6263.45|6143.45|6264.99|6144.99|6263.45|6143.45|8
1656538050000|2022-06-29 21:27:30|6263.38|6143.38|6263.51|6143.51|6263.53|6143.53|6263.23|6143.23|9
1656538060000|2022-06-29 21:27:40|6263.43|6143.43|6263.4|6143.4|6263.45|6143.45|6263.28|6143.28|9
1656538070000|2022-06-29 21:27:50|6264.29|6144.29|6263.61|6143.61|6264.56|6144.56|6263.59|6143.59|9
1656538080000|2022-06-29 21:28:00|6263.58|6143.58|6263.54|6143.54|6263.86|6143.86|6263.47|6143.47|10
1656538090000|2022-06-29 21:28:10|6263.46|6143.46|6263.42|6143.42|6263.47|6143.47|6263.25|6143.25|10
1656538100000|2022-06-29 21:28:20|6263.45|6143.45|6263.31|6143.31|6264.18|6144.18|6263.31|6143.31|9
1656538110000|2022-06-29 21:28:30|6263.32|6143.32|6262.93|6142.93|6263.32|6143.32|6262.84|6142.84|10
1656538120000|2022-06-29 21:28:40|6262.9|6142.9|6263.07|6143.07|6263.13|6143.13|6262.83|6142.83|9
1656538130000|2022-06-29 21:28:50|6262.81|6142.81|6262.91|6142.91|6263.73|6143.73|6262.81|6142.81|9
1656538140000|2022-06-29 21:29:00|6262.85|6142.85|6262.41|6142.41|6262.85|6142.85|6262.38|6142.38|8
1656538150000|2022-06-29 21:29:10|6262.45|6142.45|6262.15|6142.15|6262.47|6142.47|6262.14|6142.14|10
1656538160000|2022-06-29 21:29:20|6262.17|6142.17|6261.91|6141.91|6262.82|6142.82|6261.7|6141.7|10
1656538170000|2022-06-29 21:29:30|6262|6142|6262.35|6142.35|6262.58|6142.58|6261.9|6141.9|9
1656538180000|2022-06-29 21:29:40|6262.13|6142.13|6261.67|6141.67|6262.13|6142.13|6261.67|6141.67|10
1656538190000|2022-06-29 21:29:50|6261.69|6141.69|6261.27|6141.27|6261.82|6141.82|6261.2|6141.2|9
1656538200000|2022-06-29 21:30:00|6261.31|6141.31|6260.55|6140.55|6261.36|6141.36|6260.35|6140.35|8
1656538210000|2022-06-29 21:30:10|6260.18|6140.18|6260.29|6140.29|6261.4|6141.4|6260.18|6140.18|9
1656538220000|2022-06-29 21:30:20|6261.38|6141.38|6260.57|6140.57|6261.67|6141.67|6260.57|6140.57|8
1656538230000|2022-06-29 21:30:30|6260.54|6140.54|6260.83|6140.83|6260.83|6140.83|6260.53|6140.53|8
1656538240000|2022-06-29 21:30:40|6260.85|6140.85|6260.75|6140.75|6260.85|6140.85|6260.49|6140.49|10
1656538250000|2022-06-29 21:30:50|6260.79|6140.79|6260.91|6140.91|6260.91|6140.91|6260.65|6140.65|6
1656538260000|2022-06-29 21:31:00|6260.61|6140.61|6261.6|6141.6|6261.68|6141.68|6260.61|6140.61|9
1656538270000|2022-06-29 21:31:10|6261.35|6141.35|6261.41|6141.41|6261.52|6141.52|6260.76|6140.76|9
1656538280000|2022-06-29 21:31:20|6261.48|6141.48|6261.66|6141.66|6261.68|6141.68|6261.38|6141.38|10
1656538290000|2022-06-29 21:31:30|6261.68|6141.68|6262.04|6142.04|6262.11|6142.11|6261.68|6141.68|10
1656538300000|2022-06-29 21:31:40|6261.68|6141.68|6260.51|6140.51|6261.68|6141.68|6260.45|6140.45|10
1656538310000|2022-06-29 21:31:50|6260.5|6140.5|6261.12|6141.12|6261.12|6141.12|6260.45|6140.45|10
1656538320000|2022-06-29 21:32:00|6261.28|6141.28|6261.82|6141.82|6262.2|6142.2|6261.28|6141.28|10
1656538330000|2022-06-29 21:32:10|6261.73|6141.73|6261.56|6141.56|6261.73|6141.73|6261.56|6141.56|9
1656538340000|2022-06-29 21:32:20|6262.31|6142.31|6261.7|6141.7|6262.48|6142.48|6261.44|6141.44|8
1656538350000|2022-06-29 21:32:30|6261.35|6141.35|6261.41|6141.41|6261.58|6141.58|6261.29|6141.29|10
1656538360000|2022-06-29 21:32:40|6261.35|6141.35|6260.63|6140.63|6261.36|6141.36|6260.63|6140.63|8
1656538370000|2022-06-29 21:32:50|6260.64|6140.64|6260.65|6140.65|6260.69|6140.69|6260.27|6140.27|10
1656538380000|2022-06-29 21:33:00|6260.68|6140.68|6260.35|6140.35|6260.68|6140.68|6260.35|6140.35|10
1656538390000|2022-06-29 21:33:10|6260.31|6140.31|6260.17|6140.17|6260.31|6140.31|6260.01|6140.01|10
1656538400000|2022-06-29 21:33:20|6260.13|6140.13|6259.74|6139.74|6260.13|6140.13|6259.74|6139.74|10
1656538410000|2022-06-29 21:33:30|6259.61|6139.61|6259.67|6139.67|6259.76|6139.76|6259.58|6139.58|9
1656538420000|2022-06-29 21:33:40|6259.78|6139.78|6259.61|6139.61|6260.16|6140.16|6259.61|6139.61|10
1656538430000|2022-06-29 21:33:50|6259.84|6139.84|6258.75|6138.75|6259.84|6139.84|6258.75|6138.75|7
1656538440000|2022-06-29 21:34:00|6259.49|6139.49|6259.38|6139.38|6259.49|6139.49|6259.33|6139.33|7
1656538450000|2022-06-29 21:34:10|6259.4|6139.4|6258.84|6138.84|6259.4|6139.4|6258.84|6138.84|8
1656538460000|2022-06-29 21:34:20|6258.86|6138.86|6257.61|6137.61|6258.86|6138.86|6257.61|6137.61|8
1656538470000|2022-06-29 21:34:30|6257.54|6137.54|6257.46|6137.46|6257.54|6137.54|6257.42|6137.42|9
1656538480000|2022-06-29 21:34:40|6257.45|6137.45|6257.34|6137.34|6257.57|6137.57|6257.34|6137.34|9
1656538490000|2022-06-29 21:34:50|6257.3|6137.3|6257.09|6137.09|6257.52|6137.52|6256.77|6136.77|10
1656538500000|2022-06-29 21:35:00|6256.97|6136.97|6256.41|6136.41|6257.06|6137.06|6256.41|6136.41|10
1656538510000|2022-06-29 21:35:10|6256.16|6136.16|6255.84|6135.84|6256.16|6136.16|6255.65|6135.65|10
1656538520000|2022-06-29 21:35:20|6255.89|6135.89|6255.29|6135.29|6256.33|6136.33|6255.29|6135.29|10
1656538530000|2022-06-29 21:35:30|6255.65|6135.65|6257.07|6137.07|6257.07|6137.07|6255.41|6135.41|9
1656538540000|2022-06-29 21:35:40|6257.32|6137.32|6257.53|6137.53|6257.74|6137.74|6257.3|6137.3|10
1656538550000|2022-06-29 21:35:50|6257.6|6137.6|6259.11|6139.11|6259.11|6139.11|6257.55|6137.55|10
1656538560000|2022-06-29 21:36:00|6259.06|6139.06|6260|6140|6260.12|6140.12|6259.06|6139.06|10
1656538570000|2022-06-29 21:36:10|6260.08|6140.08|6260.29|6140.29|6260.34|6140.34|6260.02|6140.02|9
1656538580000|2022-06-29 21:36:20|6260.21|6140.21|6260.41|6140.41|6260.41|6140.41|6260.05|6140.05|10
1656538590000|2022-06-29 21:36:30|6260.3|6140.3|6260.49|6140.49|6260.56|6140.56|6260.22|6140.22|9
1656538600000|2022-06-29 21:36:40|6260.64|6140.64|6260.92|6140.92|6261.13|6141.13|6260.64|6140.64|10
1656538610000|2022-06-29 21:36:50|6260.93|6140.93|6260.73|6140.73|6260.94|6140.94|6260.73|6140.73|10
1656538620000|2022-06-29 21:37:00|6260.9|6140.9|6260.78|6140.78|6260.9|6140.9|6260.66|6140.66|10
1656538630000|2022-06-29 21:37:10|6260.84|6140.84|6261.35|6141.35|6261.35|6141.35|6260.8|6140.8|9
1656538640000|2022-06-29 21:37:20|6261.21|6141.21|6261.36|6141.36|6261.36|6141.36|6261.21|6141.21|9
1656538650000|2022-06-29 21:37:30|6261.44|6141.44|6261.56|6141.56|6261.58|6141.58|6261.44|6141.44|8
1656538660000|2022-06-29 21:37:40|6261.59|6141.59|6261.6|6141.6|6261.63|6141.63|6261.55|6141.55|9
1656538670000|2022-06-29 21:37:50|6261.56|6141.56|6261.7|6141.7|6261.7|6141.7|6261.48|6141.48|8
1656538680000|2022-06-29 21:38:00|6261.67|6141.67|6262.88|6142.88|6262.88|6142.88|6261.67|6141.67|9
1656538690000|2022-06-29 21:38:10|6262.97|6142.97|6263.18|6143.18|6263.18|6143.18|6262.85|6142.85|7
1656538700000|2022-06-29 21:38:20|6263.2|6143.2|6263.53|6143.53|6264|6144|6263.2|6143.2|7
1656538710000|2022-06-29 21:38:30|6263.48|6143.48|6263.3|6143.3|6263.63|6143.63|6263.3|6143.3|9
1656538720000|2022-06-29 21:38:40|6263.26|6143.26|6263.36|6143.36|6263.94|6143.94|6263.04|6143.04|10
1656538730000|2022-06-29 21:38:50|6263.41|6143.41|6264.17|6144.17|6264.17|6144.17|6263.41|6143.41|10
1656538740000|2022-06-29 21:39:00|6264.48|6144.48|6264.41|6144.41|6265.35|6145.35|6264.14|6144.14|10
1656538750000|2022-06-29 21:39:10|6264.87|6144.87|6264.25|6144.25|6264.87|6144.87|6264.22|6144.22|10
1656538760000|2022-06-29 21:39:20|6264.45|6144.45|6264.42|6144.42|6265.13|6145.13|6264.36|6144.36|10
1656538770000|2022-06-29 21:39:30|6264.43|6144.43|6263.83|6143.83|6264.43|6144.43|6263.83|6143.83|9
1656538780000|2022-06-29 21:39:40|6263.74|6143.74|6265.15|6145.15|6265.25|6145.25|6263.58|6143.58|10
1656538790000|2022-06-29 21:39:50|6265.11|6145.11|6265.37|6145.37|6265.37|6145.37|6264.83|6144.83|9
1656538800000|2022-06-29 21:40:00|6265.34|6145.34|6265.47|6145.47|6265.63|6145.63|6265.34|6145.34|10
1656538810000|2022-06-29 21:40:10|6265.5|6145.5|6265.26|6145.26|6265.5|6145.5|6265.17|6145.17|10
1656538820000|2022-06-29 21:40:20|6265.27|6145.27|6265.48|6145.48|6265.48|6145.48|6265.09|6145.09|10
1656538830000|2022-06-29 21:40:30|6265.33|6145.33|6265.46|6145.46|6265.46|6145.46|6265.13|6145.13|10
1656538840000|2022-06-29 21:40:40|6265.38|6145.38|6265.73|6145.73|6265.74|6145.74|6265.38|6145.38|9
1656538850000|2022-06-29 21:40:50|6265.75|6145.75|6265.6|6145.6|6265.75|6145.75|6265.58|6145.58|9
1656538860000|2022-06-29 21:41:00|6265.8|6145.8|6266.39|6146.39|6266.39|6146.39|6265.49|6145.49|7
1656538870000|2022-06-29 21:41:10|6266.58|6146.58|6267.13|6147.13|6267.13|6147.13|6266.49|6146.49|9
1656538880000|2022-06-29 21:41:20|6267.24|6147.24|6270.14|6150.14|6270.14|6150.14|6267.24|6147.24|10
1656538890000|2022-06-29 21:41:30|6269.47|6149.47|6270.64|6150.64|6270.83|6150.83|6269.47|6149.47|10
1656538900000|2022-06-29 21:41:40|6270.73|6150.73|6271.49|6151.49|6271.49|6151.49|6270.72|6150.72|10
1656538910000|2022-06-29 21:41:50|6271.42|6151.42|6271.27|6151.27|6271.42|6151.42|6271.08|6151.08|9
1656538920000|2022-06-29 21:42:00|6271.21|6151.21|6272.59|6152.59|6272.65|6152.65|6271.21|6151.21|8
1656538930000|2022-06-29 21:42:10|6272.76|6152.76|6272.69|6152.69|6273.15|6153.15|6272.36|6152.36|8
1656538940000|2022-06-29 21:42:20|6272.67|6152.67|6272.61|6152.61|6273.36|6153.36|6272.61|6152.61|8
1656538950000|2022-06-29 21:42:30|6272.42|6152.42|6272.79|6152.79|6272.79|6152.79|6272.28|6152.28|10
1656538960000|2022-06-29 21:42:40|6272.69|6152.69|6273.74|6153.74|6273.74|6153.74|6272.66|6152.66|7
1656538970000|2022-06-29 21:42:50|6273.58|6153.58|6273.81|6153.81|6273.9|6153.9|6273.47|6153.47|9
1656538980000|2022-06-29 21:43:00|6273.87|6153.87|6273.64|6153.64|6273.87|6153.87|6273.63|6153.63|6
1656538990000|2022-06-29 21:43:10|6273.65|6153.65|6271.3|6151.3|6273.65|6153.65|6271.3|6151.3|9
1656539000000|2022-06-29 21:43:20|6271.18|6151.18|6270.99|6150.99|6272.9|6152.9|6270.99|6150.99|10
1656539010000|2022-06-29 21:43:30|6271.01|6151.01|6270.87|6150.87|6271.08|6151.08|6270.87|6150.87|8
1656539020000|2022-06-29 21:43:40|6270.85|6150.85|6271.66|6151.66|6271.68|6151.68|6270.75|6150.75|7
1656539030000|2022-06-29 21:43:50|6271.64|6151.64|6271.48|6151.48|6271.71|6151.71|6271.26|6151.26|10
1656539040000|2022-06-29 21:44:00|6271.45|6151.45|6271.42|6151.42|6271.46|6151.46|6271.31|6151.31|10
1656539050000|2022-06-29 21:44:10|6271.43|6151.43|6271.43|6151.43|6271.8|6151.8|6271.43|6151.43|8
1656539060000|2022-06-29 21:44:20|6271.38|6151.38|6271.1|6151.1|6271.56|6151.56|6271.1|6151.1|10
1656539070000|2022-06-29 21:44:30|6270.84|6150.84|6271.28|6151.28|6271.28|6151.28|6270.84|6150.84|9
1656539080000|2022-06-29 21:44:40|6271.25|6151.25|6271.46|6151.46|6272.34|6152.34|6271.25|6151.25|10
1656539090000|2022-06-29 21:44:50|6271.43|6151.43|6272.24|6152.24|6272.24|6152.24|6271.43|6151.43|7
1656539100000|2022-06-29 21:45:00|6272.44|6152.44|6272.37|6152.37|6272.91|6152.91|6272.37|6152.37|10
1656539110000|2022-06-29 21:45:10|6272.46|6152.46|6273.03|6153.03|6273.15|6153.15|6272.45|6152.45|9
1656539120000|2022-06-29 21:45:20|6273.19|6153.19|6273.08|6153.08|6274.11|6154.11|6273.08|6153.08|10
1656539130000|2022-06-29 21:45:30|6273.1|6153.1|6273.55|6153.55|6273.55|6153.55|6273|6153|9
1656539140000|2022-06-29 21:45:40|6273.62|6153.62|6274.18|6154.18|6274.66|6154.66|6273.6|6153.6|10
1656539150000|2022-06-29 21:45:50|6274.25|6154.25|6274.35|6154.35|6274.47|6154.47|6274.2|6154.2|9
1656539160000|2022-06-29 21:46:00|6274.85|6154.85|6273.95|6153.95|6274.96|6154.96|6273.95|6153.95|9
1656539170000|2022-06-29 21:46:10|6273.81|6153.81|6271.59|6151.59|6273.81|6153.81|6271.59|6151.59|10
1656539180000|2022-06-29 21:46:20|6271.51|6151.51|6270.93|6150.93|6271.63|6151.63|6270.36|6150.36|9
1656539190000|2022-06-29 21:46:30|6270.32|6150.32|6269.49|6149.49|6270.5|6150.5|6269.49|6149.49|10
1656539200000|2022-06-29 21:46:40|6269.36|6149.36|6268.44|6148.44|6269.36|6149.36|6268.24|6148.24|10
1656539210000|2022-06-29 21:46:50|6268.67|6148.67|6268.28|6148.28|6268.91|6148.91|6267.67|6147.67|10
1656539220000|2022-06-29 21:47:00|6268.26|6148.26|6268.94|6148.94|6269.47|6149.47|6268.26|6148.26|10
1656539230000|2022-06-29 21:47:10|6269.17|6149.17|6270.14|6150.14|6270.14|6150.14|6269.17|6149.17|9
1656539240000|2022-06-29 21:47:20|6269.35|6149.35|6269.56|6149.56|6270.06|6150.06|6268.79|6148.79|9
1656539250000|2022-06-29 21:47:30|6269.62|6149.62|6268.38|6148.38|6269.62|6149.62|6268.38|6148.38|10
1656539260000|2022-06-29 21:47:40|6268.96|6148.96|6268.46|6148.46|6268.96|6148.96|6268.02|6148.02|8
1656539270000|2022-06-29 21:47:50|6267.99|6147.99|6267.3|6147.3|6268.43|6148.43|6267.23|6147.23|10
1656539280000|2022-06-29 21:48:00|6267.29|6147.29|6267.37|6147.37|6267.48|6147.48|6266.99|6146.99|7
1656539290000|2022-06-29 21:48:10|6267.05|6147.05|6266.9|6146.9|6267.36|6147.36|6266.9|6146.9|9
1656539300000|2022-06-29 21:48:20|6266.91|6146.91|6265.84|6145.84|6266.91|6146.91|6265.84|6145.84|7
1656539310000|2022-06-29 21:48:30|6265.75|6145.75|6265.54|6145.54|6265.76|6145.76|6265.54|6145.54|8
1656539320000|2022-06-29 21:48:40|6265.5|6145.5|6266.4|6146.4|6266.64|6146.64|6265.5|6145.5|10
1656539330000|2022-06-29 21:48:50|6266.38|6146.38|6265.44|6145.44|6266.41|6146.41|6265.44|6145.44|10
1656539340000|2022-06-29 21:49:00|6265.62|6145.62|6265.02|6145.02|6265.62|6145.62|6265.02|6145.02|10
1656539350000|2022-06-29 21:49:10|6264.98|6144.98|6265.5|6145.5|6265.62|6145.62|6264.98|6144.98|8
1656539360000|2022-06-29 21:49:20|6265.37|6145.37|6264.55|6144.55|6265.37|6145.37|6264.5|6144.5|10
1656539370000|2022-06-29 21:49:30|6264.51|6144.51|6263.64|6143.64|6264.51|6144.51|6263.64|6143.64|9
1656539380000|2022-06-29 21:49:40|6263.6|6143.6|6263.77|6143.77|6264.14|6144.14|6263.6|6143.6|9
1656539390000|2022-06-29 21:49:50|6263.75|6143.75|6264.57|6144.57|6264.73|6144.73|6263.75|6143.75|9
1656539400000|2022-06-29 21:50:00|6264.8|6144.8|6264.54|6144.54|6265.25|6145.25|6264.39|6144.39|10
1656539410000|2022-06-29 21:50:10|6264.22|6144.22|6262.22|6142.22|6264.22|6144.22|6262.22|6142.22|9
1656539420000|2022-06-29 21:50:20|6262.12|6142.12|6260.53|6140.53|6262.17|6142.17|6260.53|6140.53|10
1656539430000|2022-06-29 21:50:30|6260.33|6140.33|6259.07|6139.07|6260.33|6140.33|6259.07|6139.07|8
1656539440000|2022-06-29 21:50:40|6259.01|6139.01|6258.06|6138.06|6259.01|6139.01|6257.92|6137.92|10
1656539450000|2022-06-29 21:50:50|6258.08|6138.08|6254.25|6134.25|6258.08|6138.08|6254.25|6134.25|10
1656539460000|2022-06-29 21:51:00|6254.19|6134.19|6253.75|6133.75|6255.26|6135.26|6253.18|6133.18|10
1656539470000|2022-06-29 21:51:10|6252.92|6132.92|6249.46|6129.46|6253.21|6133.21|6249.46|6129.46|10
1656539480000|2022-06-29 21:51:20|6249.38|6129.38|6249.55|6129.55|6250.69|6130.69|6249.27|6129.27|10
1656539490000|2022-06-29 21:51:30|6249.47|6129.47|6247.63|6127.63|6249.47|6129.47|6247.62|6127.62|9
1656539500000|2022-06-29 21:51:40|6247.73|6127.73|6247.84|6127.84|6248.1|6128.1|6247.15|6127.15|10
1656539510000|2022-06-29 21:51:50|6247.98|6127.98|6247.84|6127.84|6248.14|6128.14|6247.71|6127.71|9
1656539520000|2022-06-29 21:52:00|6247.62|6127.62|6247.37|6127.37|6247.72|6127.72|6247.37|6127.37|9
1656539530000|2022-06-29 21:52:10|6247.27|6127.27|6248.1|6128.1|6248.28|6128.28|6247.27|6127.27|10
1656539540000|2022-06-29 21:52:20|6247.86|6127.86|6247.02|6127.02|6247.87|6127.87|6247|6127|10
1656539550000|2022-06-29 21:52:30|6246.78|6126.78|6245.08|6125.08|6246.78|6126.78|6245.08|6125.08|10
1656539560000|2022-06-29 21:52:40|6245|6125|6241.4|6121.4|6245|6125|6241.4|6121.4|9
1656539570000|2022-06-29 21:52:50|6241.75|6121.75|6240.88|6120.88|6241.75|6121.75|6240.79|6120.79|10
1656539580000|2022-06-29 21:53:00|6241.03|6121.03|6241.36|6121.36|6241.36|6121.36|6240.63|6120.63|10
1656539590000|2022-06-29 21:53:10|6241.91|6121.91|6242.53|6122.53|6242.61|6122.61|6241.66|6121.66|10
1656539600000|2022-06-29 21:53:20|6242.56|6122.56|6242.44|6122.44|6242.56|6122.56|6242.17|6122.17|10
1656539610000|2022-06-29 21:53:30|6242.48|6122.48|6242.52|6122.52|6242.67|6122.67|6242.44|6122.44|10
1656539620000|2022-06-29 21:53:40|6242.82|6122.82|6242.79|6122.79|6242.83|6122.83|6242.68|6122.68|9
1656539630000|2022-06-29 21:53:50|6242.77|6122.77|6242.76|6122.76|6242.85|6122.85|6242.64|6122.64|9
1656539640000|2022-06-29 21:54:00|6243.27|6123.27|6243.22|6123.22|6243.34|6123.34|6243.22|6123.22|7
1656539650000|2022-06-29 21:54:10|6243.17|6123.17|6243.12|6123.12|6243.36|6123.36|6243.01|6123.01|9
1656539660000|2022-06-29 21:54:20|6243.51|6123.51|6243.62|6123.62|6244.05|6124.05|6243.51|6123.51|9
1656539670000|2022-06-29 21:54:30|6243.75|6123.75|6244.1|6124.1|6244.13|6124.13|6243.71|6123.71|10
1656539680000|2022-06-29 21:54:40|6243.93|6123.93|6244.04|6124.04|6244.25|6124.25|6243.93|6123.93|10
1656539690000|2022-06-29 21:54:50|6244.59|6124.59|6244.69|6124.69|6244.71|6124.71|6244.48|6124.48|9
1656539700000|2022-06-29 21:55:00|6244.8|6124.8|6244.67|6124.67|6244.88|6124.88|6244.56|6124.56|9
1656539710000|2022-06-29 21:55:10|6244.87|6124.87|6245.23|6125.23|6245.24|6125.24|6244.45|6124.45|8
1656539720000|2022-06-29 21:55:20|6246.17|6126.17|6245.81|6125.81|6246.57|6126.57|6245.48|6125.48|9
1656539730000|2022-06-29 21:55:30|6245.79|6125.79|6246.18|6126.18|6246.18|6126.18|6244.52|6124.52|10
1656539740000|2022-06-29 21:55:40|6245.72|6125.72|6247.2|6127.2|6247.2|6127.2|6245.62|6125.62|10
1656539750000|2022-06-29 21:55:50|6246.9|6126.9|6248.8|6128.8|6249.36|6129.36|6246.9|6126.9|10
1656539760000|2022-06-29 21:56:00|6249.02|6129.02|6249.06|6129.06|6249.22|6129.22|6249|6129|9
1656539770000|2022-06-29 21:56:10|6249.05|6129.05|6249.29|6129.29|6249.29|6129.29|6248.85|6128.85|10
1656539780000|2022-06-29 21:56:20|6248.79|6128.79|6247.37|6127.37|6249.84|6129.84|6247.37|6127.37|9
1656539790000|2022-06-29 21:56:30|6247.18|6127.18|6247.07|6127.07|6247.41|6127.41|6247.03|6127.03|9
1656539800000|2022-06-29 21:56:40|6247.05|6127.05|6245.82|6125.82|6247.05|6127.05|6245.82|6125.82|9
1656539810000|2022-06-29 21:56:50|6245.92|6125.92|6244.65|6124.65|6246.45|6126.45|6244.65|6124.65|10
1656539820000|2022-06-29 21:57:00|6244.57|6124.57|6243.5|6123.5|6244.6|6124.6|6243.12|6123.12|10
1656539830000|2022-06-29 21:57:10|6243.41|6123.41|6243.45|6123.45|6243.96|6123.96|6243|6123|10
1656539840000|2022-06-29 21:57:20|6243.36|6123.36|6244.56|6124.56|6245.37|6125.37|6243.36|6123.36|10
1656539850000|2022-06-29 21:57:30|6244.37|6124.37|6244.18|6124.18|6244.37|6124.37|6243.98|6123.98|9
1656539860000|2022-06-29 21:57:40|6244.24|6124.24|6245.25|6125.25|6245.31|6125.31|6244.06|6124.06|10
1656539870000|2022-06-29 21:57:50|6245.42|6125.42|6245.51|6125.51|6245.58|6125.58|6245.4|6125.4|10
1656539880000|2022-06-29 21:58:00|6245.53|6125.53|6245.61|6125.61|6245.72|6125.72|6245.52|6125.52|10
1656539890000|2022-06-29 21:58:10|6245.7|6125.7|6246.11|6126.11|6246.54|6126.54|6245.7|6125.7|10
1656539900000|2022-06-29 21:58:20|6246.42|6126.42|6245.63|6125.63|6247.36|6127.36|6245.63|6125.63|10
1656539910000|2022-06-29 21:58:30|6245.52|6125.52|6244.25|6124.25|6245.87|6125.87|6244.25|6124.25|10
1656539920000|2022-06-29 21:58:40|6244.24|6124.24|6244.05|6124.05|6244.24|6124.24|6243.86|6123.86|9
1656539930000|2022-06-29 21:58:50|6244.14|6124.14|6244.83|6124.83|6244.83|6124.83|6244.14|6124.14|10
1656539940000|2022-06-29 21:59:00|6244.92|6124.92|6243.96|6123.96|6244.92|6124.92|6243.96|6123.96|9
1656539950000|2022-06-29 21:59:10|6244.07|6124.07|6244.25|6124.25|6244.25|6124.25|6243.89|6123.89|8
1656539960000|2022-06-29 21:59:20|6244.3|6124.3|6244.65|6124.65|6245.28|6125.28|6244.3|6124.3|9
1656539970000|2022-06-29 21:59:30|6244.56|6124.56|6244.4|6124.4|6244.56|6124.56|6244.28|6124.28|10
1656539980000|2022-06-29 21:59:40|6244.44|6124.44|6244.17|6124.17|6244.87|6124.87|6243.97|6123.97|10
1656539990000|2022-06-29 21:59:50|6244.1|6124.1|6244.31|6124.31|6244.31|6124.31|6243.93|6123.93|10
1656540000000|2022-06-29 22:00:00|6244.3|6124.3|6245.31|6125.31|6245.31|6125.31|6244.3|6124.3|9
1656540010000|2022-06-29 22:00:10|6245.27|6125.27|6242.54|6122.54|6245.27|6125.27|6242.54|6122.54|9
1656540020000|2022-06-29 22:00:20|6242|6122|6241.25|6121.25|6242.63|6122.63|6241.25|6121.25|10
1656540030000|2022-06-29 22:00:30|6241.51|6121.51|6241.85|6121.85|6241.85|6121.85|6241.02|6121.02|10
1656540040000|2022-06-29 22:00:40|6241.79|6121.79|6242.56|6122.56|6242.84|6122.84|6241.74|6121.74|10
1656540050000|2022-06-29 22:00:50|6242.53|6122.53|6242.79|6122.79|6242.84|6122.84|6242.51|6122.51|10
1656540060000|2022-06-29 22:01:00|6242.76|6122.76|6242.94|6122.94|6243.1|6123.1|6242.76|6122.76|9
1656540070000|2022-06-29 22:01:10|6242.86|6122.86|6242.67|6122.67|6243.42|6123.42|6242.49|6122.49|10
1656540080000|2022-06-29 22:01:20|6242.69|6122.69|6242.21|6122.21|6242.69|6122.69|6242.17|6122.17|10
1656540090000|2022-06-29 22:01:30|6241.95|6121.95|6242.69|6122.69|6242.69|6122.69|6241.95|6121.95|8
1656540100000|2022-06-29 22:01:40|6242.75|6122.75|6243.48|6123.48|6243.48|6123.48|6242.75|6122.75|10
1656540110000|2022-06-29 22:01:50|6243.73|6123.73|6244.44|6124.44|6244.44|6124.44|6243.73|6123.73|9
1656540120000|2022-06-29 22:02:00|6244.41|6124.41|6245.72|6125.72|6245.72|6125.72|6244.41|6124.41|8
1656540130000|2022-06-29 22:02:10|6245.85|6125.85|6246.02|6126.02|6246.02|6126.02|6245.82|6125.82|7
1656540140000|2022-06-29 22:02:20|6246.4|6126.4|6247.4|6127.4|6247.4|6127.4|6246.34|6126.34|10
1656540150000|2022-06-29 22:02:30|6247.45|6127.45|6248.9|6128.9|6249.25|6129.25|6247.45|6127.45|10
1656540160000|2022-06-29 22:02:40|6248.82|6128.82|6248.67|6128.67|6248.82|6128.82|6248.51|6128.51|10
1656540170000|2022-06-29 22:02:50|6248.59|6128.59|6248.58|6128.58|6249.17|6129.17|6248.25|6128.25|10
1656540180000|2022-06-29 22:03:00|6248.41|6128.41|6248.01|6128.01|6248.72|6128.72|6247.87|6127.87|10
1656540190000|2022-06-29 22:03:10|6248.13|6128.13|6249.35|6129.35|6249.46|6129.46|6248.13|6128.13|9
1656540200000|2022-06-29 22:03:20|6249.6|6129.6|6249.56|6129.56|6249.95|6129.95|6249.56|6129.56|10
1656540210000|2022-06-29 22:03:30|6249.73|6129.73|6249|6129|6249.73|6129.73|6249|6129|8
1656540220000|2022-06-29 22:03:40|6248.87|6128.87|6248.34|6128.34|6249.01|6129.01|6248.34|6128.34|8
1656540230000|2022-06-29 22:03:50|6248.31|6128.31|6247.84|6127.84|6248.31|6128.31|6247.72|6127.72|9
1656540240000|2022-06-29 22:04:00|6247.87|6127.87|6245.77|6125.77|6247.87|6127.87|6245.77|6125.77|10
1656540250000|2022-06-29 22:04:10|6246.47|6126.47|6245.79|6125.79|6246.47|6126.47|6245.79|6125.79|10
1656540260000|2022-06-29 22:04:20|6245.7|6125.7|6245.4|6125.4|6245.72|6125.72|6245.4|6125.4|10
1656540270000|2022-06-29 22:04:30|6245.57|6125.57|6246.14|6126.14|6246.15|6126.15|6245.48|6125.48|10
1656540280000|2022-06-29 22:04:40|6245.89|6125.89|6245.96|6125.96|6246.07|6126.07|6245.86|6125.86|9
1656540290000|2022-06-29 22:04:50|6246.11|6126.11|6245.88|6125.88|6246.19|6126.19|6245.88|6125.88|9
1656540300000|2022-06-29 22:05:00|6245.91|6125.91|6245.58|6125.58|6245.91|6125.91|6245.03|6125.03|10
1656540310000|2022-06-29 22:05:10|6245.5|6125.5|6245.52|6125.52|6245.6|6125.6|6245.39|6125.39|9
1656540320000|2022-06-29 22:05:20|6245.47|6125.47|6245.05|6125.05|6245.48|6125.48|6244.89|6124.89|10
1656540330000|2022-06-29 22:05:30|6245.06|6125.06|6244.84|6124.84|6245.07|6125.07|6244.77|6124.77|10
1656540340000|2022-06-29 22:05:40|6244.93|6124.93|6244.52|6124.52|6244.93|6124.93|6244.52|6124.52|7
1656540350000|2022-06-29 22:05:50|6244.58|6124.58|6244.46|6124.46|6244.58|6124.58|6244.31|6124.31|8
1656540360000|2022-06-29 22:06:00|6244.5|6124.5|6244.1|6124.1|6244.5|6124.5|6243.97|6123.97|9
1656540370000|2022-06-29 22:06:10|6244.07|6124.07|6242.74|6122.74|6244.07|6124.07|6242.74|6122.74|10
1656540380000|2022-06-29 22:06:20|6242.7|6122.7|6242.32|6122.32|6243.32|6123.32|6242.32|6122.32|10
1656540390000|2022-06-29 22:06:30|6242.19|6122.19|6242.48|6122.48|6242.5|6122.5|6242.19|6122.19|8
1656540400000|2022-06-29 22:06:40|6242.38|6122.38|6242.4|6122.4|6243.42|6123.42|6242.38|6122.38|9
1656540410000|2022-06-29 22:06:50|6242.67|6122.67|6242.2|6122.2|6242.68|6122.68|6242.15|6122.15|8
1656540420000|2022-06-29 22:07:00|6242.99|6122.99|6242.3|6122.3|6242.99|6122.99|6242.3|6122.3|7
1656540430000|2022-06-29 22:07:10|6242.32|6122.32|6242.93|6122.93|6242.94|6122.94|6242.32|6122.32|8
1656540440000|2022-06-29 22:07:20|6242.94|6122.94|6242.96|6122.96|6243.51|6123.51|6242.93|6122.93|9
1656540450000|2022-06-29 22:07:30|6242.9|6122.9|6243.04|6123.04|6243.06|6123.06|6242.89|6122.89|9
1656540460000|2022-06-29 22:07:40|6243.06|6123.06|6242.95|6122.95|6243.41|6123.41|6242.66|6122.66|10
1656540470000|2022-06-29 22:07:50|6242.93|6122.93|6243.28|6123.28|6243.28|6123.28|6242.88|6122.88|9
1656540480000|2022-06-29 22:08:00|6243.59|6123.59|6244.1|6124.1|6244.1|6124.1|6243.58|6123.58|8
1656540490000|2022-06-29 22:08:10|6244.42|6124.42|6245.08|6125.08|6245.08|6125.08|6244.42|6124.42|10
1656540500000|2022-06-29 22:08:20|6245.09|6125.09|6245.23|6125.23|6245.58|6125.58|6244.94|6124.94|9
1656540510000|2022-06-29 22:08:30|6245.29|6125.29|6247.07|6127.07|6247.07|6127.07|6245.29|6125.29|10
1656540520000|2022-06-29 22:08:40|6247.45|6127.45|6248.99|6128.99|6249.12|6129.12|6247.45|6127.45|9
1656540530000|2022-06-29 22:08:50|6248.83|6128.83|6248.85|6128.85|6249.42|6129.42|6248.83|6128.83|10
1656540540000|2022-06-29 22:09:00|6249.27|6129.27|6248.69|6128.69|6249.27|6129.27|6248.69|6128.69|9
1656540550000|2022-06-29 22:09:10|6248.51|6128.51|6248.1|6128.1|6249.49|6129.49|6248.1|6128.1|9
1656540560000|2022-06-29 22:09:20|6248.33|6128.33|6248.71|6128.71|6249.25|6129.25|6248.23|6128.23|10
1656540570000|2022-06-29 22:09:30|6248.59|6128.59|6248.86|6128.86|6248.86|6128.86|6248.37|6128.37|10
1656540580000|2022-06-29 22:09:40|6248.96|6128.96|6247.95|6127.95|6249.01|6129.01|6247.95|6127.95|9
1656540590000|2022-06-29 22:09:50|6247.99|6127.99|6249.79|6129.79|6249.79|6129.79|6247.71|6127.71|10
1656540600000|2022-06-29 22:10:00|6250.34|6130.34|6250.78|6130.78|6251.62|6131.62|6250.34|6130.34|10
1656540610000|2022-06-29 22:10:10|6251.92|6131.92|6253.87|6133.87|6253.93|6133.93|6251.92|6131.92|10
1656540620000|2022-06-29 22:10:20|6254.28|6134.28|6255.71|6135.71|6256.37|6136.37|6254.28|6134.28|10
1656540630000|2022-06-29 22:10:30|6256.46|6136.46|6256.16|6136.16|6256.47|6136.47|6256.16|6136.16|9
1656540640000|2022-06-29 22:10:40|6256.28|6136.28|6256.83|6136.83|6256.83|6136.83|6256.22|6136.22|9
1656540650000|2022-06-29 22:10:50|6256.6|6136.6|6256.63|6136.63|6257.03|6137.03|6256.44|6136.44|9
1656540660000|2022-06-29 22:11:00|6256.48|6136.48|6256.6|6136.6|6256.66|6136.66|6256.28|6136.28|10
1656540670000|2022-06-29 22:11:10|6256.57|6136.57|6255.88|6135.88|6256.58|6136.58|6255.88|6135.88|9
1656540680000|2022-06-29 22:11:20|6255.94|6135.94|6255.96|6135.96|6255.96|6135.96|6255.32|6135.32|10
1656540690000|2022-06-29 22:11:30|6255.94|6135.94|6255.77|6135.77|6256|6136|6255.73|6135.73|9
1656540700000|2022-06-29 22:11:40|6255.84|6135.84|6256.35|6136.35|6256.72|6136.72|6255.79|6135.79|9
1656540710000|2022-06-29 22:11:50|6256.34|6136.34|6256.91|6136.91|6256.91|6136.91|6256.34|6136.34|10
1656540720000|2022-06-29 22:12:00|6256.84|6136.84|6256.93|6136.93|6257.71|6137.71|6256.8|6136.8|8
1656540730000|2022-06-29 22:12:10|6256.65|6136.65|6256.54|6136.54|6256.97|6136.97|6256.54|6136.54|9
1656540740000|2022-06-29 22:12:20|6256.39|6136.39|6255.4|6135.4|6256.87|6136.87|6255.4|6135.4|10
1656540750000|2022-06-29 22:12:30|6255.06|6135.06|6255.22|6135.22|6255.26|6135.26|6254.97|6134.97|9
1656540760000|2022-06-29 22:12:40|6255.21|6135.21|6255.74|6135.74|6255.93|6135.93|6254.81|6134.81|9
1656540770000|2022-06-29 22:12:50|6256.25|6136.25|6256.33|6136.33|6256.33|6136.33|6255.89|6135.89|10
1656540780000|2022-06-29 22:13:00|6256.24|6136.24|6257.17|6137.17|6257.17|6137.17|6256.16|6136.16|10
1656540790000|2022-06-29 22:13:10|6257.27|6137.27|6258.04|6138.04|6258.17|6138.17|6257.27|6137.27|9
1656540800000|2022-06-29 22:13:20|6258.05|6138.05|6257.8|6137.8|6258.06|6138.06|6257.73|6137.73|8
1656540810000|2022-06-29 22:13:30|6257.79|6137.79|6258.37|6138.37|6258.37|6138.37|6257.67|6137.67|10
1656540820000|2022-06-29 22:13:40|6258.27|6138.27|6258.6|6138.6|6258.6|6138.6|6258.25|6138.25|9
1656540830000|2022-06-29 22:13:50|6258.79|6138.79|6260.18|6140.18|6260.52|6140.52|6258.7|6138.7|10
1656540840000|2022-06-29 22:14:00|6260.3|6140.3|6260.31|6140.31|6260.35|6140.35|6260.08|6140.08|9
1656540850000|2022-06-29 22:14:10|6260.29|6140.29|6259.33|6139.33|6260.36|6140.36|6259.24|6139.24|9
1656540860000|2022-06-29 22:14:20|6260.16|6140.16|6260.99|6140.99|6261.56|6141.56|6260.12|6140.12|9
1656540870000|2022-06-29 22:14:30|6260.74|6140.74|6261.27|6141.27|6261.53|6141.53|6260.74|6140.74|10
1656540880000|2022-06-29 22:14:40|6261.55|6141.55|6261.7|6141.7|6261.8|6141.8|6261.55|6141.55|9
1656540890000|2022-06-29 22:14:50|6261.81|6141.81|6262.72|6142.72|6262.84|6142.84|6261.65|6141.65|9
1656540900000|2022-06-29 22:15:00|6262.66|6142.66|6262.55|6142.55|6262.73|6142.73|6262.41|6142.41|10
1656540910000|2022-06-29 22:15:10|6262.92|6142.92|6262.41|6142.41|6262.92|6142.92|6262.3|6142.3|8
1656540920000|2022-06-29 22:15:20|6262.67|6142.67|6262.77|6142.77|6262.79|6142.79|6262.48|6142.48|10
1656540930000|2022-06-29 22:15:30|6262.7|6142.7|6263.4|6143.4|6263.4|6143.4|6262.7|6142.7|9
1656540940000|2022-06-29 22:15:40|6263.45|6143.45|6262.85|6142.85|6263.61|6143.61|6262.84|6142.84|9
1656540950000|2022-06-29 22:15:50|6262.8|6142.8|6263.26|6143.26|6263.26|6143.26|6262.75|6142.75|10
1656540960000|2022-06-29 22:16:00|6263.37|6143.37|6264.14|6144.14|6264.14|6144.14|6263.02|6143.02|9
1656540970000|2022-06-29 22:16:10|6264.19|6144.19|6263.91|6143.91|6264.24|6144.24|6263.76|6143.76|10
1656540980000|2022-06-29 22:16:20|6264.03|6144.03|6264.57|6144.57|6264.65|6144.65|6264.03|6144.03|8
1656540990000|2022-06-29 22:16:30|6264.44|6144.44|6265.06|6145.06|6265.06|6145.06|6264.41|6144.41|10
1656541000000|2022-06-29 22:16:40|6265.89|6145.89|6266.95|6146.95|6266.95|6146.95|6265.89|6145.89|10
1656541010000|2022-06-29 22:16:50|6266.98|6146.98|6267.33|6147.33|6267.35|6147.35|6266.86|6146.86|10
1656541020000|2022-06-29 22:17:00|6267.02|6147.02|6264.41|6144.41|6267.3|6147.3|6264.41|6144.41|10
1656541030000|2022-06-29 22:17:10|6265.17|6145.17|6259.93|6139.93|6265.17|6145.17|6259.93|6139.93|10
1656541040000|2022-06-29 22:17:20|6259.45|6139.45|6255.11|6135.11|6259.45|6139.45|6255.11|6135.11|10
1656541050000|2022-06-29 22:17:30|6255.03|6135.03|6254.48|6134.48|6255.03|6135.03|6254.32|6134.32|10
1656541060000|2022-06-29 22:17:40|6254.54|6134.54|6253.65|6133.65|6254.54|6134.54|6253.26|6133.26|10
1656541070000|2022-06-29 22:17:50|6253.85|6133.85|6253.4|6133.4|6253.85|6133.85|6253.24|6133.24|10
1656541080000|2022-06-29 22:18:00|6253.14|6133.14|6251.95|6131.95|6253.17|6133.17|6251.9|6131.9|10
1656541090000|2022-06-29 22:18:10|6251.59|6131.59|6250.73|6130.73|6251.59|6131.59|6250.31|6130.31|10
1656541100000|2022-06-29 22:18:20|6250.24|6130.24|6247.56|6127.56|6250.24|6130.24|6247.56|6127.56|10
1656541110000|2022-06-29 22:18:30|6247.28|6127.28|6245.65|6125.65|6247.64|6127.64|6245.65|6125.65|10
1656541120000|2022-06-29 22:18:40|6245.03|6125.03|6239.93|6119.93|6245.36|6125.36|6239.93|6119.93|10
1656541130000|2022-06-29 22:18:50|6239.71|6119.71|6239.24|6119.24|6239.79|6119.79|6239.21|6119.21|10
1656541140000|2022-06-29 22:19:00|6238.58|6118.58|6237.02|6117.02|6238.58|6118.58|6237.02|6117.02|9
1656541150000|2022-06-29 22:19:10|6237.23|6117.23|6236.33|6116.33|6237.27|6117.27|6236.22|6116.22|10
1656541160000|2022-06-29 22:19:20|6236.52|6116.52|6235.68|6115.68|6236.52|6116.52|6235.68|6115.68|10
1656541170000|2022-06-29 22:19:30|6235.73|6115.73|6236.12|6116.12|6236.13|6116.13|6235.67|6115.67|9
1656541180000|2022-06-29 22:19:40|6236.05|6116.05|6237.91|6117.91|6237.91|6117.91|6235.88|6115.88|10
1656541190000|2022-06-29 22:19:50|6237.31|6117.31|6239.22|6119.22|6239.22|6119.22|6237.31|6117.31|10
1656541200000|2022-06-29 22:20:00|6239.37|6119.37|6239.59|6119.59|6239.59|6119.59|6238.88|6118.88|10
1656541210000|2022-06-29 22:20:10|6239.65|6119.65|6239.32|6119.32|6239.71|6119.71|6239.32|6119.32|10
1656541220000|2022-06-29 22:20:20|6239.56|6119.56|6238.83|6118.83|6239.68|6119.68|6238.83|6118.83|10
1656541230000|2022-06-29 22:20:30|6238.72|6118.72|6238.45|6118.45|6238.97|6118.97|6238.06|6118.06|10
1656541240000|2022-06-29 22:20:40|6238.47|6118.47|6237.36|6117.36|6238.47|6118.47|6237.36|6117.36|10
1656541250000|2022-06-29 22:20:50|6237.12|6117.12|6237.92|6117.92|6237.92|6117.92|6237.12|6117.12|10
1656541260000|2022-06-29 22:21:00|6237.68|6117.68|6238.1|6118.1|6238.25|6118.25|6237.68|6117.68|10
1656541270000|2022-06-29 22:21:10|6238.18|6118.18|6237.8|6117.8|6238.2|6118.2|6237.4|6117.4|10
1656541280000|2022-06-29 22:21:20|6237.96|6117.96|6237.12|6117.12|6238.67|6118.67|6237.01|6117.01|10
1656541290000|2022-06-29 22:21:30|6236.72|6116.72|6237.45|6117.45|6237.53|6117.53|6236.65|6116.65|9
1656541300000|2022-06-29 22:21:40|6237.22|6117.22|6237.27|6117.27|6237.74|6117.74|6237.12|6117.12|9
1656541310000|2022-06-29 22:21:50|6237.69|6117.69|6237.25|6117.25|6238.26|6118.26|6237.13|6117.13|10
1656541320000|2022-06-29 22:22:00|6236.93|6116.93|6237.63|6117.63|6237.71|6117.71|6236.88|6116.88|10
1656541330000|2022-06-29 22:22:10|6237.62|6117.62|6236.88|6116.88|6237.83|6117.83|6236.88|6116.88|10
1656541340000|2022-06-29 22:22:20|6236.91|6116.91|6235.72|6115.72|6237.31|6117.31|6235.72|6115.72|10
1656541350000|2022-06-29 22:22:30|6235.96|6115.96|6236.37|6116.37|6236.44|6116.44|6235.82|6115.82|10
1656541360000|2022-06-29 22:22:40|6236.39|6116.39|6236.27|6116.27|6236.39|6116.39|6236.18|6116.18|8
1656541370000|2022-06-29 22:22:50|6235.84|6115.84|6234.94|6114.94|6236.05|6116.05|6234.94|6114.94|10
1656541380000|2022-06-29 22:23:00|6234.99|6114.99|6235.24|6115.24|6235.26|6115.26|6234.96|6114.96|9
1656541390000|2022-06-29 22:23:10|6234.83|6114.83|6234.95|6114.95|6235.28|6115.28|6234.73|6114.73|10
1656541400000|2022-06-29 22:23:20|6235.09|6115.09|6233.88|6113.88|6236.24|6116.24|6233.88|6113.88|10
1656541410000|2022-06-29 22:23:30|6233.85|6113.85|6232.25|6112.25|6233.85|6113.85|6232.25|6112.25|10
1656541420000|2022-06-29 22:23:40|6232.47|6112.47|6232.19|6112.19|6233.12|6113.12|6232.19|6112.19|8
1656541430000|2022-06-29 22:23:50|6232.09|6112.09|6231.74|6111.74|6232.54|6112.54|6231.74|6111.74|10
1656541440000|2022-06-29 22:24:00|6231.84|6111.84|6231.43|6111.43|6232.23|6112.23|6231.35|6111.35|8
1656541450000|2022-06-29 22:24:10|6231.34|6111.34|6231.21|6111.21|6231.34|6111.34|6231|6111|10
1656541460000|2022-06-29 22:24:20|6230.65|6110.65|6229.54|6109.54|6230.65|6110.65|6229.35|6109.35|10
1656541470000|2022-06-29 22:24:30|6229.58|6109.58|6229.32|6109.32|6229.58|6109.58|6229.25|6109.25|9
1656541480000|2022-06-29 22:24:40|6229.36|6109.36|6230.52|6110.52|6230.64|6110.64|6229.36|6109.36|10
1656541490000|2022-06-29 22:24:50|6230.68|6110.68|6231.44|6111.44|6231.53|6111.53|6230.67|6110.67|10
1656541500000|2022-06-29 22:25:00|6231.07|6111.07|6231.28|6111.28|6231.67|6111.67|6231.03|6111.03|10
1656541510000|2022-06-29 22:25:10|6231.22|6111.22|6231.52|6111.52|6232.15|6112.15|6231.22|6111.22|10
1656541520000|2022-06-29 22:25:20|6231.62|6111.62|6230.96|6110.96|6232.8|6112.8|6230.96|6110.96|10
1656541530000|2022-06-29 22:25:30|6230.91|6110.91|6230.91|6110.91|6231.13|6111.13|6230.58|6110.58|10
1656541540000|2022-06-29 22:25:40|6230.87|6110.87|6231.38|6111.38|6231.83|6111.83|6230.87|6110.87|10
1656541550000|2022-06-29 22:25:50|6231.03|6111.03|6230.33|6110.33|6231.17|6111.17|6230.33|6110.33|10
1656541560000|2022-06-29 22:26:00|6230.26|6110.26|6230.31|6110.31|6230.46|6110.46|6230.23|6110.23|8
1656541570000|2022-06-29 22:26:10|6230.37|6110.37|6230.15|6110.15|6230.37|6110.37|6230.03|6110.03|10
1656541580000|2022-06-29 22:26:20|6230.08|6110.08|6230.33|6110.33|6230.87|6110.87|6230.08|6110.08|10
1656541590000|2022-06-29 22:26:30|6230.32|6110.32|6231.12|6111.12|6231.18|6111.18|6230.32|6110.32|10
1656541600000|2022-06-29 22:26:40|6230.92|6110.92|6231.9|6111.9|6231.9|6111.9|6230.92|6110.92|10
1656541610000|2022-06-29 22:26:50|6231.61|6111.61|6231.8|6111.8|6232.12|6112.12|6231.26|6111.26|9
1656541620000|2022-06-29 22:27:00|6231.59|6111.59|6231.73|6111.73|6232.36|6112.36|6231.49|6111.49|10
1656541630000|2022-06-29 22:27:10|6231.64|6111.64|6230.71|6110.71|6231.64|6111.64|6230.71|6110.71|10
1656541640000|2022-06-29 22:27:20|6230.26|6110.26|6230.19|6110.19|6230.31|6110.31|6229.91|6109.91|9
1656541650000|2022-06-29 22:27:30|6230.28|6110.28|6229.19|6109.19|6230.28|6110.28|6229.19|6109.19|9
1656541660000|2022-06-29 22:27:40|6229.62|6109.62|6228.12|6108.12|6229.62|6109.62|6227.7|6107.7|10
1656541670000|2022-06-29 22:27:50|6228|6108|6224.43|6104.43|6228.1|6108.1|6224.43|6104.43|10
1656541680000|2022-06-29 22:28:00|6222.99|6102.99|6221.64|6101.64|6222.99|6102.99|6221.08|6101.08|10
1656541690000|2022-06-29 22:28:10|6221.67|6101.67|6221.65|6101.65|6222.21|6102.21|6221.26|6101.26|10
1656541700000|2022-06-29 22:28:20|6221.48|6101.48|6221.47|6101.47|6221.58|6101.58|6221.37|6101.37|10
1656541710000|2022-06-29 22:28:30|6221.64|6101.64|6221.81|6101.81|6221.93|6101.93|6221.31|6101.31|10
1656541720000|2022-06-29 22:28:40|6221.95|6101.95|6222.21|6102.21|6222.21|6102.21|6221.77|6101.77|8
1656541730000|2022-06-29 22:28:50|6222.17|6102.17|6222.41|6102.41|6222.59|6102.59|6222.06|6102.06|10
1656541740000|2022-06-29 22:29:00|6222.47|6102.47|6222.38|6102.38|6222.79|6102.79|6222.05|6102.05|10
1656541750000|2022-06-29 22:29:10|6222.59|6102.59|6221.71|6101.71|6222.81|6102.81|6221.18|6101.18|10
1656541760000|2022-06-29 22:29:20|6222.12|6102.12|6221.29|6101.29|6222.12|6102.12|6221.29|6101.29|10
1656541770000|2022-06-29 22:29:30|6221.18|6101.18|6221.3|6101.3|6221.3|6101.3|6221.07|6101.07|9
1656541780000|2022-06-29 22:29:40|6221.18|6101.18|6221.86|6101.86|6221.95|6101.95|6221.18|6101.18|9
1656541790000|2022-06-29 22:29:50|6221.89|6101.89|6221.5|6101.5|6222.03|6102.03|6221.5|6101.5|10
1656541800000|2022-06-29 22:30:00|6220.71|6100.71|6220.11|6100.11|6220.71|6100.71|6219.99|6099.99|10
1656541810000|2022-06-29 22:30:10|6219.96|6099.96|6219.35|6099.35|6220.19|6100.19|6219.28|6099.28|10
1656541820000|2022-06-29 22:30:20|6219.15|6099.15|6218.4|6098.4|6219.15|6099.15|6218.13|6098.13|9
1656541830000|2022-06-29 22:30:30|6218.46|6098.46|6218.14|6098.14|6218.61|6098.61|6217.64|6097.64|10
1656541840000|2022-06-29 22:30:40|6218.3|6098.3|6216.44|6096.44|6218.3|6098.3|6216.44|6096.44|10
1656541850000|2022-06-29 22:30:50|6216.1|6096.1|6213.93|6093.93|6216.1|6096.1|6213.89|6093.89|10
1656541860000|2022-06-29 22:31:00|6213.89|6093.89|6211.04|6091.04|6213.89|6093.89|6211.04|6091.04|10
1656541870000|2022-06-29 22:31:10|6210.97|6090.97|6204.89|6084.89|6210.97|6090.97|6204.89|6084.89|9
1656541880000|2022-06-29 22:31:20|6204.31|6084.31|6202.8|6082.8|6204.32|6084.32|6202.8|6082.8|10
1656541890000|2022-06-29 22:31:30|6202.83|6082.83|6202.11|6082.11|6203.33|6083.33|6201.13|6081.13|10
1656541900000|2022-06-29 22:31:40|6202.56|6082.56|6203.01|6083.01|6203.05|6083.05|6202.3|6082.3|10
1656541910000|2022-06-29 22:31:50|6204.38|6084.38|6202.52|6082.52|6204.41|6084.41|6202.52|6082.52|8
1656541920000|2022-06-29 22:32:00|6202.24|6082.24|6201.81|6081.81|6202.4|6082.4|6201.81|6081.81|10
1656541930000|2022-06-29 22:32:10|6201.83|6081.83|6202.27|6082.27|6202.27|6082.27|6201.17|6081.17|10
1656541940000|2022-06-29 22:32:20|6202.36|6082.36|6204.59|6084.59|6205.59|6085.59|6202.36|6082.36|10
1656541950000|2022-06-29 22:32:30|6205.13|6085.13|6204.93|6084.93|6205.13|6085.13|6204.56|6084.56|10
1656541960000|2022-06-29 22:32:40|6204.76|6084.76|6204.07|6084.07|6205.01|6085.01|6203.68|6083.68|10
1656541970000|2022-06-29 22:32:50|6204.18|6084.18|6204.94|6084.94|6205.07|6085.07|6204.17|6084.17|10
1656541980000|2022-06-29 22:33:00|6205.35|6085.35|6205.84|6085.84|6206|6086|6204.75|6084.75|10
1656541990000|2022-06-29 22:33:10|6205.41|6085.41|6206.37|6086.37|6206.37|6086.37|6205.41|6085.41|10
1656542000000|2022-06-29 22:33:20|6206.22|6086.22|6205.95|6085.95|6206.37|6086.37|6205.95|6085.95|10
1656542010000|2022-06-29 22:33:30|6206.19|6086.19|6207.21|6087.21|6207.38|6087.38|6205.74|6085.74|10
1656542020000|2022-06-29 22:33:40|6206.86|6086.86|6206.82|6086.82|6207.19|6087.19|6206.52|6086.52|10
1656542030000|2022-06-29 22:33:50|6206.85|6086.85|6205.31|6085.31|6206.85|6086.85|6205.31|6085.31|10
1656542040000|2022-06-29 22:34:00|6205.73|6085.73|6205.15|6085.15|6206.02|6086.02|6205.15|6085.15|10
1656542050000|2022-06-29 22:34:10|6205.63|6085.63|6205.68|6085.68|6206.49|6086.49|6205.63|6085.63|10
1656542060000|2022-06-29 22:34:20|6205.38|6085.38|6204.95|6084.95|6205.69|6085.69|6204.95|6084.95|10
1656542070000|2022-06-29 22:34:30|6205.03|6085.03|6205.26|6085.26|6205.26|6085.26|6204.26|6084.26|10
1656542080000|2022-06-29 22:34:40|6204.02|6084.02|6205.8|6085.8|6205.8|6085.8|6204.02|6084.02|10
1656542090000|2022-06-29 22:34:50|6205.78|6085.78|6204.5|6084.5|6205.78|6085.78|6204.5|6084.5|9
1656542100000|2022-06-29 22:35:00|6204.6|6084.6|6204.4|6084.4|6204.84|6084.84|6204.4|6084.4|10
1656542110000|2022-06-29 22:35:10|6204.46|6084.46|6203.16|6083.16|6204.46|6084.46|6203.16|6083.16|9
1656542120000|2022-06-29 22:35:20|6203.19|6083.19|6201.73|6081.73|6203.19|6083.19|6201.68|6081.68|10
1656542130000|2022-06-29 22:35:30|6201.15|6081.15|6201.42|6081.42|6202.15|6082.15|6201.15|6081.15|10
1656542140000|2022-06-29 22:35:40|6201.53|6081.53|6201.63|6081.63|6201.81|6081.81|6201.2|6081.2|10
1656542150000|2022-06-29 22:35:50|6201.51|6081.51|6201.23|6081.23|6201.58|6081.58|6201.23|6081.23|10
1656542160000|2022-06-29 22:36:00|6201.45|6081.45|6201.54|6081.54|6201.73|6081.73|6201.32|6081.32|10
1656542170000|2022-06-29 22:36:10|6201.44|6081.44|6201.26|6081.26|6201.44|6081.44|6201|6081|9
1656542180000|2022-06-29 22:36:20|6201.51|6081.51|6200.52|6080.52|6201.95|6081.95|6200.52|6080.52|10
1656542190000|2022-06-29 22:36:30|6200.5|6080.5|6200.74|6080.74|6200.93|6080.93|6200.26|6080.26|10
1656542200000|2022-06-29 22:36:40|6200.48|6080.48|6201.41|6081.41|6201.46|6081.46|6200.48|6080.48|10
1656542210000|2022-06-29 22:36:50|6201.42|6081.42|6202.3|6082.3|6203.11|6083.11|6200.9|6080.9|10
1656542220000|2022-06-29 22:37:00|6202.23|6082.23|6203.39|6083.39|6203.39|6083.39|6202.23|6082.23|10
1656542230000|2022-06-29 22:37:10|6203.44|6083.44|6201.72|6081.72|6203.44|6083.44|6201.72|6081.72|10
1656542240000|2022-06-29 22:37:20|6201.76|6081.76|6201.58|6081.58|6201.78|6081.78|6201.43|6081.43|10
1656542250000|2022-06-29 22:37:30|6201.44|6081.44|6201.29|6081.29|6201.44|6081.44|6201.13|6081.13|9
1656542260000|2022-06-29 22:37:40|6201.3|6081.3|6200.78|6080.78|6201.39|6081.39|6200.78|6080.78|10
1656542270000|2022-06-29 22:37:50|6200.7|6080.7|6200.25|6080.25|6200.73|6080.73|6200.15|6080.15|9
1656542280000|2022-06-29 22:38:00|6200.24|6080.24|6200.46|6080.46|6200.48|6080.48|6199.98|6079.98|9
1656542290000|2022-06-29 22:38:10|6199.88|6079.88|6200.2|6080.2|6200.32|6080.32|6199.46|6079.46|10
1656542300000|2022-06-29 22:38:20|6200.11|6080.11|6200.79|6080.79|6200.79|6080.79|6200.04|6080.04|10
1656542310000|2022-06-29 22:38:30|6200.93|6080.93|6200.84|6080.84|6201.2|6081.2|6200.84|6080.84|10
1656542320000|2022-06-29 22:38:40|6200.81|6080.81|6201.39|6081.39|6201.46|6081.46|6200.65|6080.65|10
1656542330000|2022-06-29 22:38:50|6201.49|6081.49|6200.74|6080.74|6201.49|6081.49|6200.54|6080.54|9
1656542340000|2022-06-29 22:39:00|6200.59|6080.59|6200.45|6080.45|6200.63|6080.63|6200.43|6080.43|9
1656542350000|2022-06-29 22:39:10|6200.42|6080.42|6200.03|6080.03|6200.7|6080.7|6200.03|6080.03|10
1656542360000|2022-06-29 22:39:20|6200.21|6080.21|6201.28|6081.28|6201.5|6081.5|6200.21|6080.21|10
1656542370000|2022-06-29 22:39:30|6201.46|6081.46|6201.34|6081.34|6201.92|6081.92|6201.2|6081.2|10
1656542380000|2022-06-29 22:39:40|6201.54|6081.54|6201.3|6081.3|6202.19|6082.19|6201.15|6081.15|10
1656542390000|2022-06-29 22:39:50|6201.79|6081.79|6199.49|6079.49|6201.79|6081.79|6199.49|6079.49|10
1656542400000|2022-06-29 22:40:00|6199.45|6079.45|6198.13|6078.13|6199.45|6079.45|6198.13|6078.13|10
1656542410000|2022-06-29 22:40:10|6198.22|6078.22|6198.15|6078.15|6198.3|6078.3|6198.03|6078.03|9
1656542420000|2022-06-29 22:40:20|6198.29|6078.29|6197.73|6077.73|6199.06|6079.06|6197.7|6077.7|10
1656542430000|2022-06-29 22:40:30|6197.77|6077.77|6197.87|6077.87|6197.89|6077.89|6197.39|6077.39|9
1656542440000|2022-06-29 22:40:40|6198.09|6078.09|6199.31|6079.31|6199.34|6079.34|6197.99|6077.99|10
1656542450000|2022-06-29 22:40:50|6199.19|6079.19|6198.77|6078.77|6199.28|6079.28|6198.58|6078.58|9
1656542460000|2022-06-29 22:41:00|6199.02|6079.02|6199.61|6079.61|6199.96|6079.96|6199.02|6079.02|10
1656542470000|2022-06-29 22:41:10|6200.96|6080.96|6203.11|6083.11|6203.11|6083.11|6200.73|6080.73|10
1656542480000|2022-06-29 22:41:20|6202.95|6082.95|6203.91|6083.91|6204|6084|6202.95|6082.95|10
1656542490000|2022-06-29 22:41:30|6203.86|6083.86|6204.11|6084.11|6204.11|6084.11|6203.76|6083.76|10
1656542500000|2022-06-29 22:41:40|6204.29|6084.29|6204.9|6084.9|6205.02|6085.02|6204.29|6084.29|10
1656542510000|2022-06-29 22:41:50|6205.02|6085.02|6205.33|6085.33|6205.36|6085.36|6204.93|6084.93|10
1656542520000|2022-06-29 22:42:00|6205.21|6085.21|6204.71|6084.71|6205.22|6085.22|6204.71|6084.71|8
1656542530000|2022-06-29 22:42:10|6204.61|6084.61|6204.5|6084.5|6205.1|6085.1|6204.5|6084.5|10
1656542540000|2022-06-29 22:42:20|6204.62|6084.62|6204.95|6084.95|6205.11|6085.11|6204.39|6084.39|10
1656542550000|2022-06-29 22:42:30|6205.13|6085.13|6205.43|6085.43|6205.47|6085.47|6205.11|6085.11|10
1656542560000|2022-06-29 22:42:40|6205.47|6085.47|6205.43|6085.43|6205.51|6085.51|6205.43|6085.43|9
1656542570000|2022-06-29 22:42:50|6205.51|6085.51|6205.62|6085.62|6206.35|6086.35|6205.51|6085.51|10
1656542580000|2022-06-29 22:43:00|6205.55|6085.55|6205.49|6085.49|6205.78|6085.78|6205.19|6085.19|9
1656542590000|2022-06-29 22:43:10|6205.23|6085.23|6206.21|6086.21|6206.21|6086.21|6205.23|6085.23|10
1656542600000|2022-06-29 22:43:20|6206.36|6086.36|6207.02|6087.02|6207.56|6087.56|6206.36|6086.36|10
1656542610000|2022-06-29 22:43:30|6206.89|6086.89|6207.42|6087.42|6207.42|6087.42|6206.89|6086.89|10
1656542620000|2022-06-29 22:43:40|6207.4|6087.4|6208.6|6088.6|6208.72|6088.72|6207.4|6087.4|10
1656542630000|2022-06-29 22:43:50|6208.68|6088.68|6209.35|6089.35|6209.35|6089.35|6208.36|6088.36|10
1656542640000|2022-06-29 22:44:00|6209.3|6089.3|6208.43|6088.43|6209.3|6089.3|6208.16|6088.16|9
1656542650000|2022-06-29 22:44:10|6208.35|6088.35|6207.91|6087.91|6208.35|6088.35|6207.88|6087.88|8
1656542660000|2022-06-29 22:44:20|6208.12|6088.12|6207.67|6087.67|6208.31|6088.31|6207.67|6087.67|10
1656542670000|2022-06-29 22:44:30|6207.61|6087.61|6207.69|6087.69|6207.72|6087.72|6207.53|6087.53|9
1656542680000|2022-06-29 22:44:40|6207.7|6087.7|6208.12|6088.12|6208.15|6088.15|6207.7|6087.7|9
1656542690000|2022-06-29 22:44:50|6208.1|6088.1|6207.95|6087.95|6208.25|6088.25|6207.88|6087.88|9
1656542700000|2022-06-29 22:45:00|6208.04|6088.04|6208.31|6088.31|6208.33|6088.33|6208.04|6088.04|9
1656542710000|2022-06-29 22:45:10|6208.21|6088.21|6207.73|6087.73|6208.37|6088.37|6207.68|6087.68|10
1656542720000|2022-06-29 22:45:20|6207.83|6087.83|6207.8|6087.8|6207.83|6087.83|6207.6|6087.6|9
1656542730000|2022-06-29 22:45:30|6207.91|6087.91|6208.64|6088.64|6208.64|6088.64|6207.91|6087.91|9
1656542740000|2022-06-29 22:45:40|6208.71|6088.71|6209.35|6089.35|6209.35|6089.35|6208.71|6088.71|10
1656542750000|2022-06-29 22:45:50|6209.44|6089.44|6209.73|6089.73|6209.8|6089.8|6209.41|6089.41|10
1656542760000|2022-06-29 22:46:00|6209.64|6089.64|6209.94|6089.94|6210.22|6090.22|6209.57|6089.57|10
1656542770000|2022-06-29 22:46:10|6209.48|6089.48|6206.87|6086.87|6209.87|6089.87|6206.87|6086.87|10
1656542780000|2022-06-29 22:46:20|6206.02|6086.02|6203.59|6083.59|6206.02|6086.02|6203.1|6083.1|10
1656542790000|2022-06-29 22:46:30|6203.08|6083.08|6203.07|6083.07|6203.53|6083.53|6202.65|6082.65|8
1656542800000|2022-06-29 22:46:40|6202.57|6082.57|6202.78|6082.78|6203.03|6083.03|6202.36|6082.36|10
1656542810000|2022-06-29 22:46:50|6202.24|6082.24|6202.07|6082.07|6202.28|6082.28|6201.95|6081.95|9
1656542820000|2022-06-29 22:47:00|6202.35|6082.35|6201.98|6081.98|6202.38|6082.38|6201.98|6081.98|10
1656542830000|2022-06-29 22:47:10|6202|6082|6201.87|6081.87|6202.03|6082.03|6201.63|6081.63|8
1656542840000|2022-06-29 22:47:20|6201.71|6081.71|6201.06|6081.06|6201.85|6081.85|6201.06|6081.06|8
1656542850000|2022-06-29 22:47:30|6201|6081|6200.75|6080.75|6201|6081|6200.27|6080.27|8
1656542860000|2022-06-29 22:47:40|6200.27|6080.27|6199.28|6079.28|6200.32|6080.32|6199.28|6079.28|10
1656542870000|2022-06-29 22:47:50|6199.27|6079.27|6199.15|6079.15|6199.27|6079.27|6199.02|6079.02|9
1656542880000|2022-06-29 22:48:00|6199.16|6079.16|6198.07|6078.07|6199.16|6079.16|6197.7|6077.7|9
1656542890000|2022-06-29 22:48:10|6198.38|6078.38|6200.54|6080.54|6200.54|6080.54|6198.31|6078.31|10
1656542900000|2022-06-29 22:48:20|6200.77|6080.77|6202.22|6082.22|6202.96|6082.96|6200.77|6080.77|8
1656542910000|2022-06-29 22:48:30|6202.39|6082.39|6202.31|6082.31|6202.47|6082.47|6202.14|6082.14|10
1656542920000|2022-06-29 22:48:40|6202.22|6082.22|6202.01|6082.01|6202.36|6082.36|6202.01|6082.01|10
1656542930000|2022-06-29 22:48:50|6202.15|6082.15|6202.09|6082.09|6202.23|6082.23|6202.02|6082.02|9
1656542940000|2022-06-29 22:49:00|6202.05|6082.05|6202.21|6082.21|6202.22|6082.22|6201.92|6081.92|9
1656542950000|2022-06-29 22:49:10|6202.49|6082.49|6202.93|6082.93|6202.93|6082.93|6202.48|6082.48|10
1656542960000|2022-06-29 22:49:20|6203.3|6083.3|6203.4|6083.4|6204.64|6084.64|6203.25|6083.25|10
1656542970000|2022-06-29 22:49:30|6203.5|6083.5|6204.18|6084.18|6204.25|6084.25|6203.39|6083.39|9
1656542980000|2022-06-29 22:49:40|6204.22|6084.22|6205.45|6085.45|6205.45|6085.45|6204.11|6084.11|10
1656542990000|2022-06-29 22:49:50|6205.33|6085.33|6206.6|6086.6|6206.61|6086.61|6205.33|6085.33|10
1656543000000|2022-06-29 22:50:00|6206.74|6086.74|6207.21|6087.21|6207.41|6087.41|6206.74|6086.74|10
1656543010000|2022-06-29 22:50:10|6207.26|6087.26|6207.1|6087.1|6207.29|6087.29|6207.08|6087.08|10
1656543020000|2022-06-29 22:50:20|6207.09|6087.09|6207.92|6087.92|6208.6|6088.6|6207.09|6087.09|9
1656543030000|2022-06-29 22:50:30|6208.76|6088.76|6210.73|6090.73|6210.73|6090.73|6208.48|6088.48|10
1656543040000|2022-06-29 22:50:40|6210.79|6090.79|6211.87|6091.87|6211.87|6091.87|6210.79|6090.79|10
1656543050000|2022-06-29 22:50:50|6211.64|6091.64|6211.4|6091.4|6212.06|6092.06|6211.4|6091.4|9
1656543060000|2022-06-29 22:51:00|6211.8|6091.8|6212.28|6092.28|6212.28|6092.28|6211.8|6091.8|10
1656543070000|2022-06-29 22:51:10|6212.19|6092.19|6212.35|6092.35|6213.01|6093.01|6212.19|6092.19|9
1656543080000|2022-06-29 22:51:20|6212.41|6092.41|6213.46|6093.46|6213.86|6093.86|6212.41|6092.41|9
1656543090000|2022-06-29 22:51:30|6213.54|6093.54|6214.93|6094.93|6214.93|6094.93|6213.54|6093.54|10
1656543100000|2022-06-29 22:51:40|6214.74|6094.74|6214.8|6094.8|6215.07|6095.07|6214.56|6094.56|10
1656543110000|2022-06-29 22:51:50|6214.64|6094.64|6214.8|6094.8|6214.87|6094.87|6214.64|6094.64|8
1656543120000|2022-06-29 22:52:00|6214.74|6094.74|6214.89|6094.89|6215.05|6095.05|6214.72|6094.72|10
1656543130000|2022-06-29 22:52:10|6214.85|6094.85|6215.34|6095.34|6215.89|6095.89|6214.83|6094.83|10
1656543140000|2022-06-29 22:52:20|6215.38|6095.38|6215.78|6095.78|6215.93|6095.93|6215.38|6095.38|10
1656543150000|2022-06-29 22:52:30|6215.88|6095.88|6216.01|6096.01|6216.04|6096.04|6215.88|6095.88|9
1656543160000|2022-06-29 22:52:40|6215.97|6095.97|6215.93|6095.93|6216.02|6096.02|6215.87|6095.87|8
1656543170000|2022-06-29 22:52:50|6215.99|6095.99|6216.44|6096.44|6216.45|6096.45|6215.99|6095.99|8
1656543180000|2022-06-29 22:53:00|6216.55|6096.55|6217.83|6097.83|6217.83|6097.83|6216.55|6096.55|10
1656543190000|2022-06-29 22:53:10|6217.79|6097.79|6219.88|6099.88|6219.88|6099.88|6217.79|6097.79|10
1656543200000|2022-06-29 22:53:20|6220.17|6100.17|6220.48|6100.48|6220.48|6100.48|6220.05|6100.05|8
1656543210000|2022-06-29 22:53:30|6220.41|6100.41|6220.03|6100.03|6220.48|6100.48|6219.97|6099.97|10
1656543220000|2022-06-29 22:53:40|6220|6100|6219.95|6099.95|6220.13|6100.13|6219.91|6099.91|10
1656543230000|2022-06-29 22:53:50|6220.07|6100.07|6220.19|6100.19|6220.27|6100.27|6219.91|6099.91|10
1656543240000|2022-06-29 22:54:00|6220.22|6100.22|6220.58|6100.58|6220.58|6100.58|6220.06|6100.06|9
1656543250000|2022-06-29 22:54:10|6220.65|6100.65|6220.14|6100.14|6220.65|6100.65|6219.5|6099.5|10
1656543260000|2022-06-29 22:54:20|6220.68|6100.68|6220.76|6100.76|6221|6101|6220.25|6100.25|10
1656543270000|2022-06-29 22:54:30|6220.65|6100.65|6219.83|6099.83|6220.65|6100.65|6219.83|6099.83|10
1656543280000|2022-06-29 22:54:40|6219.87|6099.87|6219.8|6099.8|6219.95|6099.95|6219.57|6099.57|10
1656543290000|2022-06-29 22:54:50|6219.87|6099.87|6219.93|6099.93|6220.04|6100.04|6219.72|6099.72|10
1656543300000|2022-06-29 22:55:00|6219.94|6099.94|6219.76|6099.76|6220.2|6100.2|6219.76|6099.76|10
1656543310000|2022-06-29 22:55:10|6219.95|6099.95|6219.55|6099.55|6219.96|6099.96|6219.42|6099.42|10
1656543320000|2022-06-29 22:55:20|6219.45|6099.45|6219.45|6099.45|6219.74|6099.74|6219.44|6099.44|9
1656543330000|2022-06-29 22:55:30|6219.5|6099.5|6219.32|6099.32|6219.64|6099.64|6219.32|6099.32|9
1656543340000|2022-06-29 22:55:40|6219.49|6099.49|6219.62|6099.62|6219.75|6099.75|6219.2|6099.2|9
1656543350000|2022-06-29 22:55:50|6219.77|6099.77|6220.43|6100.43|6220.43|6100.43|6219.61|6099.61|9
1656543360000|2022-06-29 22:56:00|6220.79|6100.79|6221.29|6101.29|6221.93|6101.93|6220.79|6100.79|10
1656543370000|2022-06-29 22:56:10|6221.4|6101.4|6221.72|6101.72|6221.96|6101.96|6221.4|6101.4|10
1656543380000|2022-06-29 22:56:20|6221.67|6101.67|6224.57|6104.57|6224.87|6104.87|6221.67|6101.67|10
1656543390000|2022-06-29 22:56:30|6224.48|6104.48|6225.78|6105.78|6225.78|6105.78|6224.18|6104.18|10
1656543400000|2022-06-29 22:56:40|6225.77|6105.77|6226.28|6106.28|6227.45|6107.45|6225.73|6105.73|10
1656543410000|2022-06-29 22:56:50|6226.29|6106.29|6226.06|6106.06|6226.63|6106.63|6225.81|6105.81|10
1656543420000|2022-06-29 22:57:00|6226.14|6106.14|6225.81|6105.81|6226.14|6106.14|6225.66|6105.66|10
1656543430000|2022-06-29 22:57:10|6225.75|6105.75|6227.95|6107.95|6227.95|6107.95|6225.75|6105.75|10
1656543440000|2022-06-29 22:57:20|6228.09|6108.09|6228.85|6108.85|6229.75|6109.75|6228.08|6108.08|9
1656543450000|2022-06-29 22:57:30|6228.66|6108.66|6232.06|6112.06|6232.06|6112.06|6228.66|6108.66|10
1656543460000|2022-06-29 22:57:40|6231.82|6111.82|6232.05|6112.05|6232.25|6112.25|6231.48|6111.48|9
1656543470000|2022-06-29 22:57:50|6232.14|6112.14|6231.88|6111.88|6232.45|6112.45|6231.83|6111.83|10
1656543480000|2022-06-29 22:58:00|6232.13|6112.13|6231.39|6111.39|6232.2|6112.2|6231.27|6111.27|9
1656543490000|2022-06-29 22:58:10|6231.73|6111.73|6231|6111|6232.51|6112.51|6231|6111|10
1656543500000|2022-06-29 22:58:20|6231.1|6111.1|6230.78|6110.78|6231.67|6111.67|6230.78|6110.78|10
1656543510000|2022-06-29 22:58:30|6230.94|6110.94|6230.57|6110.57|6230.97|6110.97|6230.45|6110.45|10
1656543520000|2022-06-29 22:58:40|6230.5|6110.5|6230.4|6110.4|6230.58|6110.58|6230.36|6110.36|9
1656543530000|2022-06-29 22:58:50|6230.41|6110.41|6231.7|6111.7|6231.7|6111.7|6230.41|6110.41|10
1656543540000|2022-06-29 22:59:00|6231.69|6111.69|6231.67|6111.67|6231.88|6111.88|6231.38|6111.38|10
1656543550000|2022-06-29 22:59:10|6231.68|6111.68|6231.24|6111.24|6231.68|6111.68|6231.02|6111.02|10
1656543560000|2022-06-29 22:59:20|6231.11|6111.11|6229.29|6109.29|6231.32|6111.32|6229.29|6109.29|10
1656543570000|2022-06-29 22:59:30|6229.67|6109.67|6229.47|6109.47|6229.79|6109.79|6229.08|6109.08|10
1656543580000|2022-06-29 22:59:40|6229.48|6109.48|6229.01|6109.01|6229.48|6109.48|6229.01|6109.01|9
1656543590000|2022-06-29 22:59:50|6229.25|6109.25|6228.81|6108.81|6229.27|6109.27|6228.79|6108.79|10
1656543600000|2022-06-29 23:00:00|6228.64|6108.64|6228.57|6108.57|6228.65|6108.65|6228.38|6108.38|10
1656543610000|2022-06-29 23:00:10|6228.27|6108.27|6227.89|6107.89|6228.36|6108.36|6227.59|6107.59|10
1656543620000|2022-06-29 23:00:20|6227.71|6107.71|6227.54|6107.54|6227.9|6107.9|6227.43|6107.43|10
1656543630000|2022-06-29 23:00:30|6227.43|6107.43|6227.18|6107.18|6227.53|6107.53|6227.18|6107.18|9
1656543640000|2022-06-29 23:00:40|6227.15|6107.15|6227.27|6107.27|6227.32|6107.32|6227.15|6107.15|8
1656543650000|2022-06-29 23:00:50|6227.3|6107.3|6227.26|6107.26|6227.34|6107.34|6227.25|6107.25|8
1656543660000|2022-06-29 23:01:00|6227.2|6107.2|6227.4|6107.4|6227.45|6107.45|6227.08|6107.08|10
1656543670000|2022-06-29 23:01:10|6227.38|6107.38|6227.24|6107.24|6227.57|6107.57|6227.17|6107.17|8
1656543680000|2022-06-29 23:01:20|6227.19|6107.19|6227.3|6107.3|6227.38|6107.38|6227.19|6107.19|10
1656543690000|2022-06-29 23:01:30|6227.24|6107.24|6227.28|6107.28|6227.48|6107.48|6227.22|6107.22|9
1656543700000|2022-06-29 23:01:40|6226.95|6106.95|6226.17|6106.17|6226.95|6106.95|6226.17|6106.17|9
1656543710000|2022-06-29 23:01:50|6226.19|6106.19|6226.26|6106.26|6226.69|6106.69|6226.19|6106.19|10
1656543720000|2022-06-29 23:02:00|6226.62|6106.62|6226.27|6106.27|6226.62|6106.62|6226.19|6106.19|10
1656543730000|2022-06-29 23:02:10|6226.1|6106.1|6225.9|6105.9|6226.35|6106.35|6225.88|6105.88|9
1656543740000|2022-06-29 23:02:20|6226.36|6106.36|6225.64|6105.64|6226.75|6106.75|6225.64|6105.64|9
1656543750000|2022-06-29 23:02:30|6225.62|6105.62|6225.39|6105.39|6225.79|6105.79|6225.39|6105.39|10
1656543760000|2022-06-29 23:02:40|6225.46|6105.46|6225.85|6105.85|6226.03|6106.03|6225.46|6105.46|10
1656543770000|2022-06-29 23:02:50|6225.54|6105.54|6224.86|6104.86|6225.78|6105.78|6224.86|6104.86|10
1656543780000|2022-06-29 23:03:00|6224.93|6104.93|6225.24|6105.24|6225.24|6105.24|6224.76|6104.76|10
1656543790000|2022-06-29 23:03:10|6225.14|6105.14|6225.3|6105.3|6225.42|6105.42|6225.14|6105.14|10
1656543800000|2022-06-29 23:03:20|6225.37|6105.37|6224.82|6104.82|6225.55|6105.55|6224.82|6104.82|10
1656543810000|2022-06-29 23:03:30|6224.85|6104.85|6224.82|6104.82|6225.08|6105.08|6224.73|6104.73|10
1656543820000|2022-06-29 23:03:40|6224.9|6104.9|6225.18|6105.18|6225.25|6105.25|6224.89|6104.89|8
1656543830000|2022-06-29 23:03:50|6225.3|6105.3|6225.86|6105.86|6226.17|6106.17|6225.3|6105.3|10
1656543840000|2022-06-29 23:04:00|6225.65|6105.65|6226.03|6106.03|6226.03|6106.03|6225.56|6105.56|10
1656543850000|2022-06-29 23:04:10|6226.04|6106.04|6225.97|6105.97|6226.13|6106.13|6225.81|6105.81|7
1656543860000|2022-06-29 23:04:20|6225.84|6105.84|6225.88|6105.88|6225.92|6105.92|6225.7|6105.7|10
1656543870000|2022-06-29 23:04:30|6225.74|6105.74|6225.34|6105.34|6225.74|6105.74|6225.34|6105.34|10
1656543880000|2022-06-29 23:04:40|6225.33|6105.33|6226.19|6106.19|6226.21|6106.21|6225.33|6105.33|8
1656543890000|2022-06-29 23:04:50|6226.11|6106.11|6225.94|6105.94|6226.11|6106.11|6225.74|6105.74|10
1656543900000|2022-06-29 23:05:00|6225.98|6105.98|6225.64|6105.64|6226.07|6106.07|6225.63|6105.63|9
1656543910000|2022-06-29 23:05:10|6225.75|6105.75|6225.38|6105.38|6225.88|6105.88|6225.38|6105.38|10
1656543920000|2022-06-29 23:05:20|6225.65|6105.65|6223|6103|6225.65|6105.65|6223|6103|10
1656543930000|2022-06-29 23:05:30|6223.35|6103.35|6221.58|6101.58|6223.35|6103.35|6221.5|6101.5|10
1656543940000|2022-06-29 23:05:40|6221.46|6101.46|6221.61|6101.61|6221.7|6101.7|6221.39|6101.39|10
1656543950000|2022-06-29 23:05:50|6221.65|6101.65|6221.07|6101.07|6221.65|6101.65|6220.97|6100.97|9
1656543960000|2022-06-29 23:06:00|6221.1|6101.1|6219.93|6099.93|6221.1|6101.1|6219.93|6099.93|10
1656543970000|2022-06-29 23:06:10|6219.35|6099.35|6216.63|6096.63|6219.65|6099.65|6216.63|6096.63|10
1656543980000|2022-06-29 23:06:20|6216.68|6096.68|6215.34|6095.34|6216.68|6096.68|6215.34|6095.34|10
1656543990000|2022-06-29 23:06:30|6215.17|6095.17|6209.91|6089.91|6215.17|6095.17|6209.91|6089.91|10
1656544000000|2022-06-29 23:06:40|6209.71|6089.71|6208.55|6088.55|6209.8|6089.8|6208.55|6088.55|10
1656544010000|2022-06-29 23:06:50|6208.42|6088.42|6206.98|6086.98|6208.42|6088.42|6206.98|6086.98|10
1656544020000|2022-06-29 23:07:00|6207|6087|6206.22|6086.22|6207.09|6087.09|6206.22|6086.22|10
1656544030000|2022-06-29 23:07:10|6205.73|6085.73|6200.74|6080.74|6205.73|6085.73|6200.64|6080.64|10
1656544040000|2022-06-29 23:07:20|6199.96|6079.96|6198.39|6078.39|6200.11|6080.11|6198.39|6078.39|10
1656544050000|2022-06-29 23:07:30|6199.39|6079.39|6195.58|6075.58|6199.39|6079.39|6195.58|6075.58|10
1656544060000|2022-06-29 23:07:40|6195.79|6075.79|6194.36|6074.36|6195.79|6075.79|6194.33|6074.33|10
1656544070000|2022-06-29 23:07:50|6194.61|6074.61|6192.57|6072.57|6194.61|6074.61|6192.57|6072.57|10
1656544080000|2022-06-29 23:08:00|6192.42|6072.42|6191.27|6071.27|6192.45|6072.45|6191.08|6071.08|10
1656544090000|2022-06-29 23:08:10|6191.68|6071.68|6190.22|6070.22|6192.11|6072.11|6190.22|6070.22|10
1656544100000|2022-06-29 23:08:20|6190.07|6070.07|6185.39|6065.39|6190.07|6070.07|6185.39|6065.39|10
1656544110000|2022-06-29 23:08:30|6184.93|6064.93|6183.32|6063.32|6185.55|6065.55|6183.32|6063.32|10
1656544120000|2022-06-29 23:08:40|6182.76|6062.76|6178.83|6058.83|6182.76|6062.76|6178.71|6058.71|10
1656544130000|2022-06-29 23:08:50|6179.22|6059.22|6178.04|6058.04|6179.22|6059.22|6178.04|6058.04|10
1656544140000|2022-06-29 23:09:00|6178.34|6058.34|6176.47|6056.47|6178.34|6058.34|6176.47|6056.47|10
1656544150000|2022-06-29 23:09:10|6176.31|6056.31|6175.96|6055.96|6176.54|6056.54|6175.91|6055.91|10
1656544160000|2022-06-29 23:09:20|6176.01|6056.01|6177.84|6057.84|6177.84|6057.84|6176.01|6056.01|10
1656544170000|2022-06-29 23:09:30|6178.25|6058.25|6177.9|6057.9|6178.32|6058.32|6177.7|6057.7|9
1656544180000|2022-06-29 23:09:40|6177.72|6057.72|6176.35|6056.35|6177.75|6057.75|6176.35|6056.35|10
1656544190000|2022-06-29 23:09:50|6176.27|6056.27|6176.83|6056.83|6177.04|6057.04|6176.27|6056.27|10
1656544200000|2022-06-29 23:10:00|6176.84|6056.84|6177.07|6057.07|6177.34|6057.34|6176.84|6056.84|9
1656544210000|2022-06-29 23:10:10|6177.04|6057.04|6177.33|6057.33|6177.33|6057.33|6176.86|6056.86|9
1656544220000|2022-06-29 23:10:20|6177.21|6057.21|6177.51|6057.51|6177.59|6057.59|6177.13|6057.13|10
1656544230000|2022-06-29 23:10:30|6177.66|6057.66|6178.62|6058.62|6178.91|6058.91|6177.66|6057.66|10
1656544240000|2022-06-29 23:10:40|6178.48|6058.48|6178.13|6058.13|6179.5|6059.5|6178.13|6058.13|10
1656544250000|2022-06-29 23:10:50|6178.07|6058.07|6177.6|6057.6|6178.07|6058.07|6177.6|6057.6|10
1656544260000|2022-06-29 23:11:00|6177.47|6057.47|6178.82|6058.82|6178.82|6058.82|6177.47|6057.47|9
1656544270000|2022-06-29 23:11:10|6178.7|6058.7|6179.78|6059.78|6180.03|6060.03|6178.68|6058.68|10
1656544280000|2022-06-29 23:11:20|6180.02|6060.02|6180.11|6060.11|6180.32|6060.32|6179.89|6059.89|10
1656544290000|2022-06-29 23:11:30|6180.3|6060.3|6182|6062|6182|6062|6180.19|6060.19|9
1656544300000|2022-06-29 23:11:40|6182.05|6062.05|6182.41|6062.41|6182.55|6062.55|6181.93|6061.93|10
1656544310000|2022-06-29 23:11:50|6182.48|6062.48|6182.83|6062.83|6182.83|6062.83|6181.83|6061.83|9
1656544320000|2022-06-29 23:12:00|6182.75|6062.75|6184.19|6064.19|6184.19|6064.19|6182.75|6062.75|10
1656544330000|2022-06-29 23:12:10|6184.13|6064.13|6184.76|6064.76|6184.86|6064.86|6184.13|6064.13|10
1656544340000|2022-06-29 23:12:20|6185.09|6065.09|6185.13|6065.13|6185.13|6065.13|6185.09|6065.09|3
1656544740000|2022-06-29 23:19:00|6167.29|6047.29|6166.76|6046.76|6167.29|6047.29|6166.7|6046.7|8
1656544750000|2022-06-29 23:19:10|6166.73|6046.73|6166.57|6046.57|6166.73|6046.73|6166.47|6046.47|9
1656544760000|2022-06-29 23:19:20|6166.47|6046.47|6165.83|6045.83|6166.47|6046.47|6165.63|6045.63|10
1656544770000|2022-06-29 23:19:30|6165.62|6045.62|6165.98|6045.98|6166.09|6046.09|6165.36|6045.36|10
1656544780000|2022-06-29 23:19:40|6165.94|6045.94|6165.88|6045.88|6165.94|6045.94|6165.73|6045.73|10
1656544790000|2022-06-29 23:19:50|6165.82|6045.82|6165.51|6045.51|6165.82|6045.82|6165.38|6045.38|9
1656544800000|2022-06-29 23:20:00|6165.5|6045.5|6164.83|6044.83|6165.51|6045.51|6164.83|6044.83|9
1656544810000|2022-06-29 23:20:10|6164.68|6044.68|6164.59|6044.59|6164.89|6044.89|6164.59|6044.59|7
1656544820000|2022-06-29 23:20:20|6164.66|6044.66|6164.59|6044.59|6164.66|6044.66|6163.93|6043.93|9
1656544830000|2022-06-29 23:20:30|6164.07|6044.07|6165.04|6045.04|6165.08|6045.08|6164.07|6044.07|10
1656544840000|2022-06-29 23:20:40|6164.49|6044.49|6165.23|6045.23|6165.23|6045.23|6164.46|6044.46|10
1656544850000|2022-06-29 23:20:50|6165.34|6045.34|6166.51|6046.51|6166.62|6046.62|6165.34|6045.34|10
1656544860000|2022-06-29 23:21:00|6166.84|6046.84|6165.28|6045.28|6166.84|6046.84|6165.26|6045.26|10
1656544870000|2022-06-29 23:21:10|6165.39|6045.39|6164.96|6044.96|6165.68|6045.68|6164.96|6044.96|10
1656544880000|2022-06-29 23:21:20|6165.04|6045.04|6164.94|6044.94|6165.18|6045.18|6164.8|6044.8|9
1656544890000|2022-06-29 23:21:30|6165|6045|6165.17|6045.17|6165.17|6045.17|6165|6045|8
1656544900000|2022-06-29 23:21:40|6165.23|6045.23|6164.49|6044.49|6165.23|6045.23|6164.49|6044.49|9
1656544910000|2022-06-29 23:21:50|6164.76|6044.76|6163.85|6043.85|6164.76|6044.76|6163.85|6043.85|10
1656544920000|2022-06-29 23:22:00|6163.81|6043.81|6164.23|6044.23|6164.42|6044.42|6163.78|6043.78|10
1656544930000|2022-06-29 23:22:10|6164.4|6044.4|6167.34|6047.34|6167.42|6047.42|6164.4|6044.4|10
1656544940000|2022-06-29 23:22:20|6167.92|6047.92|6169.22|6049.22|6169.22|6049.22|6167.92|6047.92|7
1656544950000|2022-06-29 23:22:30|6169.17|6049.17|6169.41|6049.41|6169.41|6049.41|6169.17|6049.17|10
1656544960000|2022-06-29 23:22:40|6169.22|6049.22|6169.86|6049.86|6169.96|6049.96|6169.22|6049.22|10
1656544970000|2022-06-29 23:22:50|6169.8|6049.8|6170.26|6050.26|6170.26|6050.26|6169.75|6049.75|10
1656544980000|2022-06-29 23:23:00|6170.45|6050.45|6170.68|6050.68|6170.69|6050.69|6170.37|6050.37|10
1656544990000|2022-06-29 23:23:10|6170.72|6050.72|6170.94|6050.94|6171.36|6051.36|6170.6|6050.6|10
1656545000000|2022-06-29 23:23:20|6171.08|6051.08|6171.46|6051.46|6171.46|6051.46|6170.98|6050.98|10
1656545010000|2022-06-29 23:23:30|6171.44|6051.44|6171.35|6051.35|6171.6|6051.6|6171.35|6051.35|8
1656545020000|2022-06-29 23:23:40|6171.37|6051.37|6171.05|6051.05|6171.37|6051.37|6171.05|6051.05|5
1656545030000|2022-06-29 23:23:50|6171.02|6051.02|6171.27|6051.27|6171.4|6051.4|6170.97|6050.97|8
1656545040000|2022-06-29 23:24:00|6171.26|6051.26|6170.14|6050.14|6171.32|6051.32|6170.14|6050.14|9
1656545050000|2022-06-29 23:24:10|6170.17|6050.17|6169.64|6049.64|6170.31|6050.31|6169.62|6049.62|9
1656545060000|2022-06-29 23:24:20|6169.88|6049.88|6169.39|6049.39|6169.88|6049.88|6169.22|6049.22|9
1656545070000|2022-06-29 23:24:30|6169.4|6049.4|6169.62|6049.62|6169.74|6049.74|6169.21|6049.21|9
1656545080000|2022-06-29 23:24:40|6169.59|6049.59|6168.33|6048.33|6170.02|6050.02|6168.16|6048.16|10
1656545090000|2022-06-29 23:24:50|6168.13|6048.13|6168.19|6048.19|6168.19|6048.19|6167.71|6047.71|10
1656545100000|2022-06-29 23:25:00|6168.45|6048.45|6168.13|6048.13|6168.45|6048.45|6168.13|6048.13|10
1656545110000|2022-06-29 23:25:10|6168.02|6048.02|6167.16|6047.16|6168.26|6048.26|6167|6047|10
1656545120000|2022-06-29 23:25:20|6167.3|6047.3|6166.06|6046.06|6167.59|6047.59|6166.06|6046.06|10
1656545130000|2022-06-29 23:25:30|6165.87|6045.87|6163.3|6043.3|6165.87|6045.87|6163.3|6043.3|10
1656545140000|2022-06-29 23:25:40|6162.92|6042.92|6161.68|6041.68|6162.92|6042.92|6161.68|6041.68|9
1656545150000|2022-06-29 23:25:50|6161.67|6041.67|6160.16|6040.16|6161.67|6041.67|6160.05|6040.05|10
1656545160000|2022-06-29 23:26:00|6160.29|6040.29|6159.54|6039.54|6160.29|6040.29|6159.54|6039.54|10
1656545170000|2022-06-29 23:26:10|6159.53|6039.53|6157.9|6037.9|6159.53|6039.53|6157.88|6037.88|10
1656545180000|2022-06-29 23:26:20|6158.11|6038.11|6158.06|6038.06|6158.54|6038.54|6158.06|6038.06|10
1656545190000|2022-06-29 23:26:30|6158.2|6038.2|6158.34|6038.34|6158.34|6038.34|6158.09|6038.09|9
1656545200000|2022-06-29 23:26:40|6158.11|6038.11|6158.41|6038.41|6158.41|6038.41|6158.11|6038.11|9
1656545210000|2022-06-29 23:26:50|6158.33|6038.33|6158.92|6038.92|6158.92|6038.92|6158.31|6038.31|9
1656545220000|2022-06-29 23:27:00|6159.13|6039.13|6159.33|6039.33|6160.13|6040.13|6159.13|6039.13|10
1656545230000|2022-06-29 23:27:10|6159.71|6039.71|6160.21|6040.21|6160.29|6040.29|6159.71|6039.71|9
1656545240000|2022-06-29 23:27:20|6160.18|6040.18|6160.56|6040.56|6160.7|6040.7|6160.18|6040.18|9
1656545250000|2022-06-29 23:27:30|6160.07|6040.07|6160.21|6040.21|6160.49|6040.49|6160.07|6040.07|10
1656545260000|2022-06-29 23:27:40|6160.13|6040.13|6160.21|6040.21|6160.6|6040.6|6160.13|6040.13|10
1656545270000|2022-06-29 23:27:50|6160.09|6040.09|6160.14|6040.14|6160.4|6040.4|6160.09|6040.09|10
1656545280000|2022-06-29 23:28:00|6160.23|6040.23|6160.59|6040.59|6160.84|6040.84|6160.23|6040.23|9
1656545290000|2022-06-29 23:28:10|6161.05|6041.05|6161.73|6041.73|6161.76|6041.76|6161.04|6041.04|10
1656545300000|2022-06-29 23:28:20|6161.65|6041.65|6162.06|6042.06|6162.08|6042.08|6161.65|6041.65|9
1656545310000|2022-06-29 23:28:30|6162.02|6042.02|6161.7|6041.7|6162.22|6042.22|6161.61|6041.61|9
1656545320000|2022-06-29 23:28:40|6161.54|6041.54|6161.43|6041.43|6162.64|6042.64|6161.43|6041.43|10
1656545330000|2022-06-29 23:28:50|6161.25|6041.25|6161.43|6041.43|6161.43|6041.43|6161.24|6041.24|8
1656545340000|2022-06-29 23:29:00|6161.4|6041.4|6161.44|6041.44|6161.52|6041.52|6161.35|6041.35|9
1656545350000|2022-06-29 23:29:10|6161.41|6041.41|6161.74|6041.74|6161.74|6041.74|6161.18|6041.18|9
1656545360000|2022-06-29 23:29:20|6161.72|6041.72|6161.59|6041.59|6162.04|6042.04|6161.43|6041.43|9
1656545370000|2022-06-29 23:29:30|6161.38|6041.38|6160.9|6040.9|6161.4|6041.4|6160.84|6040.84|8
1656545380000|2022-06-29 23:29:40|6160.89|6040.89|6160.59|6040.59|6160.93|6040.93|6160.4|6040.4|10
1656545390000|2022-06-29 23:29:50|6160.73|6040.73|6160.7|6040.7|6160.82|6040.82|6160.61|6040.61|9
1656545400000|2022-06-29 23:30:00|6160.62|6040.62|6159.1|6039.1|6160.62|6040.62|6158.82|6038.82|9
1656545410000|2022-06-29 23:30:10|6159.14|6039.14|6157.7|6037.7|6159.14|6039.14|6157.58|6037.58|10
1656545420000|2022-06-29 23:30:20|6157.68|6037.68|6157.89|6037.89|6157.89|6037.89|6157.55|6037.55|8
1656545430000|2022-06-29 23:30:30|6157.94|6037.94|6158.11|6038.11|6158.11|6038.11|6157.86|6037.86|10
1656545440000|2022-06-29 23:30:40|6158.06|6038.06|6157.97|6037.97|6158.21|6038.21|6157.87|6037.87|10
1656545450000|2022-06-29 23:30:50|6158.16|6038.16|6158.07|6038.07|6158.3|6038.3|6158.07|6038.07|8
1656545460000|2022-06-29 23:31:00|6158.08|6038.08|6158.61|6038.61|6158.61|6038.61|6158.02|6038.02|10
1656545470000|2022-06-29 23:31:10|6158.59|6038.59|6158.65|6038.65|6158.73|6038.73|6158.24|6038.24|10
1656545480000|2022-06-29 23:31:20|6158.52|6038.52|6158.63|6038.63|6158.67|6038.67|6158.44|6038.44|9
1656545490000|2022-06-29 23:31:30|6158.61|6038.61|6159.07|6039.07|6159.07|6039.07|6158.51|6038.51|10
1656545500000|2022-06-29 23:31:40|6158.99|6038.99|6159.99|6039.99|6159.99|6039.99|6158.99|6038.99|10
1656545510000|2022-06-29 23:31:50|6160.07|6040.07|6160.22|6040.22|6160.58|6040.58|6159.96|6039.96|10
1656545520000|2022-06-29 23:32:00|6160.45|6040.45|6158.61|6038.61|6160.45|6040.45|6158.61|6038.61|10
1656545530000|2022-06-29 23:32:10|6158.58|6038.58|6158.21|6038.21|6159.03|6039.03|6158.21|6038.21|10
1656545540000|2022-06-29 23:32:20|6158.23|6038.23|6158.34|6038.34|6158.35|6038.35|6158.23|6038.23|10
1656545550000|2022-06-29 23:32:30|6158.35|6038.35|6157.97|6037.97|6158.35|6038.35|6157.97|6037.97|8
1656545560000|2022-06-29 23:32:40|6157.83|6037.83|6158.22|6038.22|6158.3|6038.3|6157.82|6037.82|7
1656545570000|2022-06-29 23:32:50|6158.36|6038.36|6158.24|6038.24|6158.47|6038.47|6158.23|6038.23|8
1656545580000|2022-06-29 23:33:00|6158.41|6038.41|6157.78|6037.78|6158.41|6038.41|6157.78|6037.78|8
1656545590000|2022-06-29 23:33:10|6157.83|6037.83|6157.13|6037.13|6157.83|6037.83|6156.96|6036.96|10
1656545600000|2022-06-29 23:33:20|6157.16|6037.16|6156.95|6036.95|6157.63|6037.63|6156.95|6036.95|10
1656545610000|2022-06-29 23:33:30|6156.88|6036.88|6157.01|6037.01|6157.22|6037.22|6156.88|6036.88|10
1656545620000|2022-06-29 23:33:40|6157|6037|6155.98|6035.98|6157|6037|6155.98|6035.98|9
1656545630000|2022-06-29 23:33:50|6155.75|6035.75|6155.48|6035.48|6155.75|6035.75|6155.35|6035.35|10
1656545640000|2022-06-29 23:34:00|6155.4|6035.4|6153.99|6033.99|6155.79|6035.79|6153.99|6033.99|9
1656545650000|2022-06-29 23:34:10|6154.19|6034.19|6154.07|6034.07|6154.32|6034.32|6154.07|6034.07|9
1656545660000|2022-06-29 23:34:20|6153.95|6033.95|6153.72|6033.72|6153.95|6033.95|6153.69|6033.69|7
1656545670000|2022-06-29 23:34:30|6153.71|6033.71|6154.16|6034.16|6154.44|6034.44|6153.71|6033.71|10
1656545680000|2022-06-29 23:34:40|6154.35|6034.35|6155.47|6035.47|6155.47|6035.47|6154.35|6034.35|10
1656545690000|2022-06-29 23:34:50|6155.57|6035.57|6155|6035|6155.61|6035.61|6154.81|6034.81|10
1656545700000|2022-06-29 23:35:00|6155.25|6035.25|6155.63|6035.63|6155.63|6035.63|6155.17|6035.17|10
1656545710000|2022-06-29 23:35:10|6156.28|6036.28|6157.44|6037.44|6157.44|6037.44|6156.21|6036.21|10
1656545720000|2022-06-29 23:35:20|6157.57|6037.57|6157.74|6037.74|6158.06|6038.06|6157.57|6037.57|10
1656545730000|2022-06-29 23:35:30|6157.91|6037.91|6158.49|6038.49|6158.49|6038.49|6157.91|6037.91|10
1656545740000|2022-06-29 23:35:40|6158.39|6038.39|6159.25|6039.25|6159.25|6039.25|6158.36|6038.36|10
1656545750000|2022-06-29 23:35:50|6159.72|6039.72|6164.22|6044.22|6164.22|6044.22|6159.68|6039.68|10
1656545760000|2022-06-29 23:36:00|6164.02|6044.02|6164.81|6044.81|6164.97|6044.97|6163.92|6043.92|10
1656545770000|2022-06-29 23:36:10|6165.53|6045.53|6166.46|6046.46|6166.46|6046.46|6165.47|6045.47|10
1656545780000|2022-06-29 23:36:20|6166.22|6046.22|6168.18|6048.18|6168.26|6048.26|6166.22|6046.22|10
1656545790000|2022-06-29 23:36:30|6168.17|6048.17|6172.49|6052.49|6172.49|6052.49|6168.17|6048.17|10
1656545800000|2022-06-29 23:36:40|6173.09|6053.09|6175.88|6055.88|6175.88|6055.88|6173.09|6053.09|10
1656545810000|2022-06-29 23:36:50|6175.99|6055.99|6177.06|6057.06|6177.06|6057.06|6175.99|6055.99|10
1656545820000|2022-06-29 23:37:00|6177.09|6057.09|6177.31|6057.31|6177.37|6057.37|6176.93|6056.93|9
1656545830000|2022-06-29 23:37:10|6177.42|6057.42|6176.65|6056.65|6177.73|6057.73|6176.65|6056.65|10
1656545840000|2022-06-29 23:37:20|6176.7|6056.7|6176.71|6056.71|6176.71|6056.71|6175.93|6055.93|10
1656545850000|2022-06-29 23:37:30|6176.33|6056.33|6175.38|6055.38|6176.41|6056.41|6175.38|6055.38|10
1656545860000|2022-06-29 23:37:40|6175.31|6055.31|6175.11|6055.11|6175.31|6055.31|6175|6055|10
1656545870000|2022-06-29 23:37:50|6175.05|6055.05|6173.65|6053.65|6175.05|6055.05|6173.65|6053.65|8
1656545880000|2022-06-29 23:38:00|6173.64|6053.64|6172.35|6052.35|6173.64|6053.64|6172.35|6052.35|10
1656545890000|2022-06-29 23:38:10|6172.45|6052.45|6173.05|6053.05|6173.16|6053.16|6172.45|6052.45|10
1656545900000|2022-06-29 23:38:20|6172.81|6052.81|6171.14|6051.14|6172.97|6052.97|6171.14|6051.14|9
1656545910000|2022-06-29 23:38:30|6171.02|6051.02|6169.98|6049.98|6171.02|6051.02|6169.97|6049.97|9
1656545920000|2022-06-29 23:38:40|6169.61|6049.61|6168.22|6048.22|6169.61|6049.61|6167.84|6047.84|10
1656545930000|2022-06-29 23:38:50|6167.64|6047.64|6166.83|6046.83|6167.64|6047.64|6166.83|6046.83|10
1656545940000|2022-06-29 23:39:00|6166.86|6046.86|6166.56|6046.56|6167.05|6047.05|6166.53|6046.53|8
1656545950000|2022-06-29 23:39:10|6166.64|6046.64|6166.88|6046.88|6167.19|6047.19|6166.6|6046.6|10
1656545960000|2022-06-29 23:39:20|6166.94|6046.94|6167.26|6047.26|6167.26|6047.26|6166.94|6046.94|9
1656545970000|2022-06-29 23:39:30|6167.04|6047.04|6166.94|6046.94|6167.53|6047.53|6166.94|6046.94|9
1656545980000|2022-06-29 23:39:40|6166.61|6046.61|6166.46|6046.46|6166.84|6046.84|6166.46|6046.46|9
1656545990000|2022-06-29 23:39:50|6166.43|6046.43|6165.61|6045.61|6166.48|6046.48|6165.55|6045.55|8
1656546000000|2022-06-29 23:40:00|6165.59|6045.59|6166.81|6046.81|6166.87|6046.87|6165.59|6045.59|9
1656546010000|2022-06-29 23:40:10|6166.82|6046.82|6167.15|6047.15|6167.15|6047.15|6166.82|6046.82|8
1656546020000|2022-06-29 23:40:20|6167.42|6047.42|6166.91|6046.91|6167.42|6047.42|6166.76|6046.76|10
1656546030000|2022-06-29 23:40:30|6166.89|6046.89|6166.81|6046.81|6167.12|6047.12|6166.81|6046.81|8
1656546040000|2022-06-29 23:40:40|6166.7|6046.7|6166.85|6046.85|6166.85|6046.85|6165.84|6045.84|10
1656546050000|2022-06-29 23:40:50|6166.96|6046.96|6165.69|6045.69|6167.12|6047.12|6165.69|6045.69|10
1656546060000|2022-06-29 23:41:00|6165.99|6045.99|6166.73|6046.73|6166.83|6046.83|6165.99|6045.99|9
1656546070000|2022-06-29 23:41:10|6166.62|6046.62|6166.34|6046.34|6166.83|6046.83|6166.21|6046.21|10
1656546080000|2022-06-29 23:41:20|6166.25|6046.25|6166.35|6046.35|6166.77|6046.77|6166.25|6046.25|9
1656546090000|2022-06-29 23:41:30|6166.32|6046.32|6166.23|6046.23|6166.32|6046.32|6166.12|6046.12|10
1656546100000|2022-06-29 23:41:40|6166.15|6046.15|6166.06|6046.06|6166.2|6046.2|6165.93|6045.93|8
1656546110000|2022-06-29 23:41:50|6165.99|6045.99|6166.12|6046.12|6166.15|6046.15|6165.99|6045.99|10
1656546120000|2022-06-29 23:42:00|6166.18|6046.18|6165.88|6045.88|6166.19|6046.19|6165.81|6045.81|9
1656546130000|2022-06-29 23:42:10|6165.35|6045.35|6165.34|6045.34|6165.35|6045.35|6165.29|6045.29|7
1656546140000|2022-06-29 23:42:20|6165.36|6045.36|6165.3|6045.3|6165.43|6045.43|6165.3|6045.3|5
1656546150000|2022-06-29 23:42:30|6165.34|6045.34|6164.82|6044.82|6165.34|6045.34|6164.8|6044.8|5
1656546160000|2022-06-29 23:42:40|6164.66|6044.66|6165.67|6045.67|6165.67|6045.67|6164.66|6044.66|7
1656546170000|2022-06-29 23:42:50|6165.41|6045.41|6166.5|6046.5|6166.5|6046.5|6165.41|6045.41|10
1656546180000|2022-06-29 23:43:00|6167.05|6047.05|6168.55|6048.55|6169.03|6049.03|6167.05|6047.05|10
1656546190000|2022-06-29 23:43:10|6168.53|6048.53|6169.81|6049.81|6169.82|6049.82|6168.53|6048.53|10
1656546200000|2022-06-29 23:43:20|6169.49|6049.49|6171.26|6051.26|6171.26|6051.26|6169.49|6049.49|9
1656546210000|2022-06-29 23:43:30|6171.08|6051.08|6171.49|6051.49|6171.79|6051.79|6171.05|6051.05|10
1656546220000|2022-06-29 23:43:40|6171.86|6051.86|6171.34|6051.34|6171.86|6051.86|6171.34|6051.34|8
1656546230000|2022-06-29 23:43:50|6171.2|6051.2|6170.92|6050.92|6171.2|6051.2|6170.92|6050.92|8
1656546240000|2022-06-29 23:44:00|6170.95|6050.95|6169.57|6049.57|6171.21|6051.21|6169.57|6049.57|7
1656546250000|2022-06-29 23:44:10|6169.2|6049.2|6168.63|6048.63|6169.2|6049.2|6168.63|6048.63|7
1656546260000|2022-06-29 23:44:20|6168.53|6048.53|6168.28|6048.28|6168.53|6048.53|6168.17|6048.17|9
1656546270000|2022-06-29 23:44:30|6168.18|6048.18|6167.28|6047.28|6168.26|6048.26|6167.25|6047.25|10
1656546280000|2022-06-29 23:44:40|6167.12|6047.12|6167.99|6047.99|6168|6048|6167.11|6047.11|9
1656546290000|2022-06-29 23:44:50|6167.84|6047.84|6167.75|6047.75|6167.92|6047.92|6167.75|6047.75|9
1656546300000|2022-06-29 23:45:00|6167.8|6047.8|6166.59|6046.59|6167.8|6047.8|6166.59|6046.59|10
1656546310000|2022-06-29 23:45:10|6166.75|6046.75|6166.65|6046.65|6166.93|6046.93|6166.23|6046.23|10
1656546320000|2022-06-29 23:45:20|6167.14|6047.14|6165.16|6045.16|6167.14|6047.14|6165.16|6045.16|10
1656546330000|2022-06-29 23:45:30|6165.13|6045.13|6165.72|6045.72|6165.72|6045.72|6164.97|6044.97|10
1656546340000|2022-06-29 23:45:40|6165.79|6045.79|6165.68|6045.68|6165.81|6045.81|6165.4|6045.4|10
1656546350000|2022-06-29 23:45:50|6165.48|6045.48|6165.08|6045.08|6165.48|6045.48|6164.96|6044.96|10
1656546360000|2022-06-29 23:46:00|6165.13|6045.13|6165.53|6045.53|6165.54|6045.54|6165.01|6045.01|10
1656546370000|2022-06-29 23:46:10|6165.5|6045.5|6166.66|6046.66|6166.66|6046.66|6165.5|6045.5|10
1656546380000|2022-06-29 23:46:20|6166.7|6046.7|6167.6|6047.6|6167.62|6047.62|6166.7|6046.7|10
1656546390000|2022-06-29 23:46:30|6168.46|6048.46|6169.25|6049.25|6169.3|6049.3|6168.46|6048.46|10
1656546400000|2022-06-29 23:46:40|6169.14|6049.14|6168.76|6048.76|6169.14|6049.14|6168.76|6048.76|8
1656546410000|2022-06-29 23:46:50|6168.69|6048.69|6168.93|6048.93|6168.93|6048.93|6168.69|6048.69|8
1656546420000|2022-06-29 23:47:00|6168.94|6048.94|6169.05|6049.05|6169.23|6049.23|6168.94|6048.94|9
1656546430000|2022-06-29 23:47:10|6169.04|6049.04|6169.26|6049.26|6169.33|6049.33|6169.04|6049.04|10
1656546440000|2022-06-29 23:47:20|6169.25|6049.25|6169.34|6049.34|6169.78|6049.78|6169.25|6049.25|10
1656546450000|2022-06-29 23:47:30|6169.31|6049.31|6170.15|6050.15|6170.15|6050.15|6169.31|6049.31|8
1656546460000|2022-06-29 23:47:40|6170.31|6050.31|6170.14|6050.14|6170.55|6050.55|6170.14|6050.14|10
1656546470000|2022-06-29 23:47:50|6170.11|6050.11|6170.19|6050.19|6170.7|6050.7|6169.78|6049.78|10
1656546480000|2022-06-29 23:48:00|6170.16|6050.16|6169.49|6049.49|6170.24|6050.24|6169.48|6049.48|10
1656546490000|2022-06-29 23:48:10|6169.59|6049.59|6169.63|6049.63|6169.63|6049.63|6169.49|6049.49|8
1656546500000|2022-06-29 23:48:20|6169.55|6049.55|6169.8|6049.8|6170.41|6050.41|6169.55|6049.55|8
1656546510000|2022-06-29 23:48:30|6169.78|6049.78|6170.07|6050.07|6170.07|6050.07|6169.78|6049.78|8
1656546520000|2022-06-29 23:48:40|6169.95|6049.95|6170.57|6050.57|6170.6|6050.6|6169.95|6049.95|7
1656546530000|2022-06-29 23:48:50|6170.73|6050.73|6169.94|6049.94|6170.73|6050.73|6169.87|6049.87|10
1656546540000|2022-06-29 23:49:00|6169.81|6049.81|6168.47|6048.47|6169.81|6049.81|6168.47|6048.47|10
1656546550000|2022-06-29 23:49:10|6168.59|6048.59|6169.21|6049.21|6169.21|6049.21|6168.59|6048.59|7
1656546560000|2022-06-29 23:49:20|6169.08|6049.08|6169.88|6049.88|6170.45|6050.45|6169.08|6049.08|10
1656546570000|2022-06-29 23:49:30|6169.82|6049.82|6169.45|6049.45|6169.82|6049.82|6169.37|6049.37|10
1656546580000|2022-06-29 23:49:40|6169.59|6049.59|6169.2|6049.2|6169.69|6049.69|6169.2|6049.2|10
1656546590000|2022-06-29 23:49:50|6169.23|6049.23|6169.35|6049.35|6169.96|6049.96|6169.23|6049.23|9
1656546600000|2022-06-29 23:50:00|6169.34|6049.34|6169.82|6049.82|6169.94|6049.94|6169.34|6049.34|9
1656546610000|2022-06-29 23:50:10|6169.7|6049.7|6168.22|6048.22|6169.7|6049.7|6168.22|6048.22|10
1656546620000|2022-06-29 23:50:20|6168.46|6048.46|6168.46|6048.46|6169.32|6049.32|6168.46|6048.46|9
1656546630000|2022-06-29 23:50:30|6168.38|6048.38|6168.25|6048.25|6168.5|6048.5|6168.24|6048.24|9
1656546640000|2022-06-29 23:50:40|6167.88|6047.88|6167.83|6047.83|6167.89|6047.89|6167.76|6047.76|10
1656546650000|2022-06-29 23:50:50|6167.84|6047.84|6168.38|6048.38|6168.71|6048.71|6167.84|6047.84|10
1656546660000|2022-06-29 23:51:00|6168.5|6048.5|6168.95|6048.95|6168.95|6048.95|6168.5|6048.5|8
1656546670000|2022-06-29 23:51:10|6168.9|6048.9|6169.78|6049.78|6169.78|6049.78|6168.9|6048.9|10
1656546680000|2022-06-29 23:51:20|6169.67|6049.67|6170.55|6050.55|6171.23|6051.23|6169.67|6049.67|10
1656546690000|2022-06-29 23:51:30|6170.38|6050.38|6171.62|6051.62|6171.62|6051.62|6170.38|6050.38|9
1656546700000|2022-06-29 23:51:40|6171.57|6051.57|6171.9|6051.9|6171.92|6051.92|6171.56|6051.56|9
1656546710000|2022-06-29 23:51:50|6171.99|6051.99|6171.46|6051.46|6172.58|6052.58|6171.45|6051.45|9
1656546720000|2022-06-29 23:52:00|6171.23|6051.23|6170.53|6050.53|6171.24|6051.24|6170.48|6050.48|10
1656546730000|2022-06-29 23:52:10|6170.55|6050.55|6168.82|6048.82|6170.68|6050.68|6168.82|6048.82|10
1656546740000|2022-06-29 23:52:20|6168.33|6048.33|6166.46|6046.46|6169.02|6049.02|6166.46|6046.46|10
1656546750000|2022-06-29 23:52:30|6166.43|6046.43|6163.08|6043.08|6166.53|6046.53|6163.08|6043.08|10
1656546760000|2022-06-29 23:52:40|6162.21|6042.21|6160.54|6040.54|6162.21|6042.21|6160.54|6040.54|10
1656546770000|2022-06-29 23:52:50|6160.37|6040.37|6158.24|6038.24|6160.37|6040.37|6158.07|6038.07|9
1656546780000|2022-06-29 23:53:00|6158.33|6038.33|6156.23|6036.23|6158.33|6038.33|6156.23|6036.23|10
1656546790000|2022-06-29 23:53:10|6156.78|6036.78|6156.57|6036.57|6156.78|6036.78|6155.94|6035.94|10
1656546800000|2022-06-29 23:53:20|6156.62|6036.62|6157.3|6037.3|6157.3|6037.3|6156.37|6036.37|9
1656546810000|2022-06-29 23:53:30|6157.82|6037.82|6157.73|6037.73|6157.89|6037.89|6157.55|6037.55|10
1656546820000|2022-06-29 23:53:40|6157.68|6037.68|6158.11|6038.11|6158.41|6038.41|6157.68|6037.68|7
1656546830000|2022-06-29 23:53:50|6158.45|6038.45|6158.59|6038.59|6158.69|6038.69|6158.36|6038.36|10
1656546840000|2022-06-29 23:54:00|6158.79|6038.79|6159.84|6039.84|6160.4|6040.4|6158.79|6038.79|10
1656546850000|2022-06-29 23:54:10|6160.08|6040.08|6161.43|6041.43|6161.47|6041.47|6159.7|6039.7|10
1656546860000|2022-06-29 23:54:20|6162.35|6042.35|6164.72|6044.72|6164.72|6044.72|6162.35|6042.35|10
1656546870000|2022-06-29 23:54:30|6164.76|6044.76|6166.12|6046.12|6166.24|6046.24|6164.76|6044.76|10
1656546880000|2022-06-29 23:54:40|6166.24|6046.24|6168.23|6048.23|6168.48|6048.48|6166.24|6046.24|10
1656546890000|2022-06-29 23:54:50|6168.41|6048.41|6167.95|6047.95|6168.62|6048.62|6167.7|6047.7|7
1656546900000|2022-06-29 23:55:00|6168.13|6048.13|6169.04|6049.04|6169.04|6049.04|6168.13|6048.13|10
1656546910000|2022-06-29 23:55:10|6169.05|6049.05|6168.37|6048.37|6169.41|6049.41|6168.32|6048.32|10
1656546920000|2022-06-29 23:55:20|6169.11|6049.11|6168.27|6048.27|6169.11|6049.11|6168.27|6048.27|8
1656546930000|2022-06-29 23:55:30|6168.22|6048.22|6169|6049|6169.19|6049.19|6168.22|6048.22|9
1656546940000|2022-06-29 23:55:40|6169.06|6049.06|6168.63|6048.63|6169.33|6049.33|6168.57|6048.57|9
1656546950000|2022-06-29 23:55:50|6168.69|6048.69|6168.35|6048.35|6168.69|6048.69|6167.98|6047.98|10
1656546960000|2022-06-29 23:56:00|6168.57|6048.57|6171.52|6051.52|6171.52|6051.52|6168.57|6048.57|10
1656546970000|2022-06-29 23:56:10|6171.44|6051.44|6171.45|6051.45|6171.8|6051.8|6171.27|6051.27|9
1656546980000|2022-06-29 23:56:20|6171.28|6051.28|6172.08|6052.08|6172.08|6052.08|6170.98|6050.98|10
1656546990000|2022-06-29 23:56:30|6172.12|6052.12|6172.2|6052.2|6172.33|6052.33|6171.82|6051.82|10
1656547000000|2022-06-29 23:56:40|6172.31|6052.31|6172.66|6052.66|6172.71|6052.71|6172.2|6052.2|10
1656547010000|2022-06-29 23:56:50|6172.49|6052.49|6172.43|6052.43|6172.71|6052.71|6172.43|6052.43|8
1656547020000|2022-06-29 23:57:00|6172.31|6052.31|6172.47|6052.47|6172.58|6052.58|6172.1|6052.1|8
1656547030000|2022-06-29 23:57:10|6172.67|6052.67|6171.35|6051.35|6172.67|6052.67|6171.35|6051.35|9
1656547040000|2022-06-29 23:57:20|6171.72|6051.72|6171.45|6051.45|6171.97|6051.97|6171.45|6051.45|10
1656547050000|2022-06-29 23:57:30|6172.04|6052.04|6171.98|6051.98|6172.04|6052.04|6171.44|6051.44|10
1656547060000|2022-06-29 23:57:40|6171.92|6051.92|6173.71|6053.71|6173.71|6053.71|6171.92|6051.92|10
1656547070000|2022-06-29 23:57:50|6173.46|6053.46|6174|6054|6174.08|6054.08|6173.46|6053.46|10
1656547080000|2022-06-29 23:58:00|6173.8|6053.8|6174.42|6054.42|6174.79|6054.79|6173.8|6053.8|10
1656547090000|2022-06-29 23:58:10|6174.59|6054.59|6174.31|6054.31|6174.61|6054.61|6174.31|6054.31|9
1656547100000|2022-06-29 23:58:20|6174.45|6054.45|6174.37|6054.37|6174.5|6054.5|6174.36|6054.36|10
1656547110000|2022-06-29 23:58:30|6174.4|6054.4|6174.57|6054.57|6174.57|6054.57|6174.33|6054.33|10
1656547120000|2022-06-29 23:58:40|6174.58|6054.58|6175.12|6055.12|6175.12|6055.12|6174.58|6054.58|8
1656547130000|2022-06-29 23:58:50|6175.14|6055.14|6178.38|6058.38|6178.91|6058.91|6175.14|6055.14|10
1656547140000|2022-06-29 23:59:00|6178.96|6058.96|6180.75|6060.75|6180.75|6060.75|6178.96|6058.96|10
1656547150000|2022-06-29 23:59:10|6180.79|6060.79|6181.65|6061.65|6181.65|6061.65|6180.79|6060.79|10
1656547160000|2022-06-29 23:59:20|6181.72|6061.72|6184.05|6064.05|6184.05|6064.05|6181.72|6061.72|9
1656547170000|2022-06-29 23:59:30|6184.1|6064.1|6183.55|6063.55|6184.1|6064.1|6183.55|6063.55|10
1656547180000|2022-06-29 23:59:40|6183.96|6063.96|6183.78|6063.78|6184.1|6064.1|6183.51|6063.51|10
1656547190000|2022-06-29 23:59:50|6183.67|6063.67|6183.62|6063.62|6183.78|6063.78|6183.47|6063.47|9
1656547200000|2022-06-30 00:00:00|6183.8|6063.8|6184.31|6064.31|6184.61|6064.61|6183.75|6063.75|10
1656547210000|2022-06-30 00:00:10|6184.52|6064.52|6184.77|6064.77|6184.77|6064.77|6184.13|6064.13|10
1656547220000|2022-06-30 00:00:20|6185.13|6065.13|6185.01|6065.01|6185.24|6065.24|6184.33|6064.33|10
1656547230000|2022-06-30 00:00:30|6184.6|6064.6|6183.16|6063.16|6184.86|6064.86|6183.16|6063.16|9
1656547240000|2022-06-30 00:00:40|6182.88|6062.88|6182.23|6062.23|6182.88|6062.88|6182.21|6062.21|9
1656547250000|2022-06-30 00:00:50|6182.35|6062.35|6182.47|6062.47|6182.47|6062.47|6181.64|6061.64|10
1656547260000|2022-06-30 00:01:00|6182.64|6062.64|6182.22|6062.22|6182.64|6062.64|6182.19|6062.19|10
1656547270000|2022-06-30 00:01:10|6182.46|6062.46|6180.94|6060.94|6182.46|6062.46|6180.94|6060.94|10
1656547280000|2022-06-30 00:01:20|6181.32|6061.32|6180.2|6060.2|6181.32|6061.32|6180.2|6060.2|10
1656547290000|2022-06-30 00:01:30|6180.12|6060.12|6178.98|6058.98|6180.51|6060.51|6178.98|6058.98|10
1656547300000|2022-06-30 00:01:40|6178.74|6058.74|6178.62|6058.62|6178.99|6058.99|6178.62|6058.62|10
1656547310000|2022-06-30 00:01:50|6178.69|6058.69|6178.84|6058.84|6179.05|6059.05|6178.65|6058.65|10
1656547320000|2022-06-30 00:02:00|6178.66|6058.66|6178.77|6058.77|6179.16|6059.16|6178.66|6058.66|9
1656547330000|2022-06-30 00:02:10|6178.85|6058.85|6177.26|6057.26|6178.85|6058.85|6177.13|6057.13|10
1656547340000|2022-06-30 00:02:20|6177.18|6057.18|6176.02|6056.02|6177.48|6057.48|6175.81|6055.81|10
1656547350000|2022-06-30 00:02:30|6175.88|6055.88|6175.12|6055.12|6175.88|6055.88|6175.08|6055.08|10
1656547360000|2022-06-30 00:02:40|6175|6055|6173.65|6053.65|6175.16|6055.16|6173.65|6053.65|10
1656547370000|2022-06-30 00:02:50|6173.52|6053.52|6173.62|6053.62|6173.79|6053.79|6173.28|6053.28|10
1656547380000|2022-06-30 00:03:00|6173.5|6053.5|6171.37|6051.37|6173.52|6053.52|6171.37|6051.37|10
1656547390000|2022-06-30 00:03:10|6171.39|6051.39|6171.07|6051.07|6171.42|6051.42|6170.85|6050.85|10
1656547400000|2022-06-30 00:03:20|6171.19|6051.19|6171.29|6051.29|6171.78|6051.78|6171.11|6051.11|10
1656547410000|2022-06-30 00:03:30|6171.26|6051.26|6172.98|6052.98|6172.98|6052.98|6171.26|6051.26|10
1656547420000|2022-06-30 00:03:40|6173.61|6053.61|6184.99|6064.99|6184.99|6064.99|6173.57|6053.57|10
1656547430000|2022-06-30 00:03:50|6185.51|6065.51|6190.27|6070.27|6191|6071|6185.51|6065.51|10
1656547440000|2022-06-30 00:04:00|6190.02|6070.02|6190.13|6070.13|6190.28|6070.28|6189.35|6069.35|10
1656547450000|2022-06-30 00:04:10|6190.08|6070.08|6191.72|6071.72|6191.74|6071.74|6190.08|6070.08|10
1656547460000|2022-06-30 00:04:20|6191.85|6071.85|6190.81|6070.81|6192.46|6072.46|6190.7|6070.7|10
1656547470000|2022-06-30 00:04:30|6191.1|6071.1|6193.17|6073.17|6193.17|6073.17|6191.1|6071.1|10
1656547480000|2022-06-30 00:04:40|6193.04|6073.04|6193.06|6073.06|6193.44|6073.44|6193.04|6073.04|10
1656547490000|2022-06-30 00:04:50|6193.2|6073.2|6192.95|6072.95|6193.63|6073.63|6192.95|6072.95|10
1656547500000|2022-06-30 00:05:00|6192.71|6072.71|6192.78|6072.78|6192.88|6072.88|6192.41|6072.41|10
1656547510000|2022-06-30 00:05:10|6192.76|6072.76|6192.61|6072.61|6192.97|6072.97|6192.61|6072.61|10
1656547520000|2022-06-30 00:05:20|6192.87|6072.87|6192.47|6072.47|6192.87|6072.87|6192.39|6072.39|10
1656547530000|2022-06-30 00:05:30|6192.54|6072.54|6191.9|6071.9|6192.54|6072.54|6191.9|6071.9|10
1656547540000|2022-06-30 00:05:40|6192.24|6072.24|6190.12|6070.12|6192.24|6072.24|6189.51|6069.51|10
1656547550000|2022-06-30 00:05:50|6189.34|6069.34|6187.82|6067.82|6189.54|6069.54|6187.82|6067.82|10
1656547560000|2022-06-30 00:06:00|6187.84|6067.84|6186.22|6066.22|6187.84|6067.84|6186.15|6066.15|9
1656547570000|2022-06-30 00:06:10|6185.98|6065.98|6184.28|6064.28|6186.02|6066.02|6184.28|6064.28|10
1656547580000|2022-06-30 00:06:20|6184.4|6064.4|6183.46|6063.46|6184.4|6064.4|6183.46|6063.46|10
1656547590000|2022-06-30 00:06:30|6183.62|6063.62|6181.45|6061.45|6183.62|6063.62|6181.45|6061.45|10
1656547600000|2022-06-30 00:06:40|6182.16|6062.16|6180.05|6060.05|6182.16|6062.16|6179.3|6059.3|9
1656547610000|2022-06-30 00:06:50|6179.97|6059.97|6180.21|6060.21|6180.21|6060.21|6179.72|6059.72|10
1656547620000|2022-06-30 00:07:00|6180.12|6060.12|6179.36|6059.36|6180.12|6060.12|6179.36|6059.36|10
1656547630000|2022-06-30 00:07:10|6179.17|6059.17|6178.82|6058.82|6179.21|6059.21|6178.82|6058.82|9
1656547640000|2022-06-30 00:07:20|6178.66|6058.66|6176.57|6056.57|6178.8|6058.8|6176.43|6056.43|10
1656547650000|2022-06-30 00:07:30|6176.36|6056.36|6175.44|6055.44|6176.36|6056.36|6175.44|6055.44|10
1656547660000|2022-06-30 00:07:40|6175.36|6055.36|6173.61|6053.61|6175.36|6055.36|6173.61|6053.61|10
1656547670000|2022-06-30 00:07:50|6173.54|6053.54|6169.75|6049.75|6173.54|6053.54|6169.75|6049.75|10
1656547680000|2022-06-30 00:08:00|6169.63|6049.63|6167.77|6047.77|6169.63|6049.63|6167.77|6047.77|10
1656547690000|2022-06-30 00:08:10|6167.73|6047.73|6167.15|6047.15|6167.95|6047.95|6167.15|6047.15|10
1656547700000|2022-06-30 00:08:20|6167.14|6047.14|6167.67|6047.67|6167.74|6047.74|6167.14|6047.14|10
1656547710000|2022-06-30 00:08:30|6167.92|6047.92|6168.31|6048.31|6168.31|6048.31|6167.77|6047.77|9
1656547720000|2022-06-30 00:08:40|6168.53|6048.53|6169.12|6049.12|6169.12|6049.12|6168.32|6048.32|10
1656547730000|2022-06-30 00:08:50|6169.01|6049.01|6168.79|6048.79|6169.2|6049.2|6168.72|6048.72|9
1656547740000|2022-06-30 00:09:00|6168.83|6048.83|6169.56|6049.56|6169.56|6049.56|6168.83|6048.83|9
1656547750000|2022-06-30 00:09:10|6169.54|6049.54|6169.19|6049.19|6170.11|6050.11|6168.74|6048.74|10
1656547760000|2022-06-30 00:09:20|6170.05|6050.05|6173.29|6053.29|6173.29|6053.29|6170.05|6050.05|10
1656547770000|2022-06-30 00:09:30|6174.14|6054.14|6176.47|6056.47|6176.47|6056.47|6174.14|6054.14|10
1656547780000|2022-06-30 00:09:40|6176.54|6056.54|6176.04|6056.04|6176.65|6056.65|6176.04|6056.04|10
1656547790000|2022-06-30 00:09:50|6176.05|6056.05|6175.42|6055.42|6176.69|6056.69|6175.29|6055.29|10
1656547800000|2022-06-30 00:10:00|6175.1|6055.1|6175.21|6055.21|6175.47|6055.47|6174.82|6054.82|10
1656547810000|2022-06-30 00:10:10|6175.1|6055.1|6175.31|6055.31|6175.4|6055.4|6174.94|6054.94|10
1656547820000|2022-06-30 00:10:20|6176.77|6056.77|6178.42|6058.42|6179.07|6059.07|6176.77|6056.77|10
1656547830000|2022-06-30 00:10:30|6178.56|6058.56|6178.8|6058.8|6178.88|6058.88|6178.44|6058.44|10
1656547840000|2022-06-30 00:10:40|6178.96|6058.96|6177.47|6057.47|6178.96|6058.96|6177.47|6057.47|10
1656547850000|2022-06-30 00:10:50|6177.31|6057.31|6177.81|6057.81|6177.83|6057.83|6177.26|6057.26|9
1656547860000|2022-06-30 00:11:00|6178.18|6058.18|6185.3|6065.3|6185.3|6065.3|6178.18|6058.18|10
1656547870000|2022-06-30 00:11:10|6186.07|6066.07|6189.59|6069.59|6189.59|6069.59|6186.07|6066.07|10
1656547880000|2022-06-30 00:11:20|6189.88|6069.88|6193.08|6073.08|6193.11|6073.11|6189.88|6069.88|10
1656547890000|2022-06-30 00:11:30|6193.34|6073.34|6192.87|6072.87|6193.59|6073.59|6192.68|6072.68|10
1656547900000|2022-06-30 00:11:40|6192.68|6072.68|6192.36|6072.36|6192.68|6072.68|6192.27|6072.27|10
1656547910000|2022-06-30 00:11:50|6191.87|6071.87|6195.36|6075.36|6195.36|6075.36|6191.82|6071.82|10
1656547920000|2022-06-30 00:12:00|6195.26|6075.26|6195.5|6075.5|6195.5|6075.5|6195.09|6075.09|10
1656547930000|2022-06-30 00:12:10|6195.45|6075.45|6193.96|6073.96|6195.45|6075.45|6193.96|6073.96|10
1656547940000|2022-06-30 00:12:20|6194.26|6074.26|6197.07|6077.07|6197.07|6077.07|6194.26|6074.26|10
1656547950000|2022-06-30 00:12:30|6197.89|6077.89|6197.7|6077.7|6197.89|6077.89|6197.1|6077.1|10
1656547960000|2022-06-30 00:12:40|6197.76|6077.76|6198.19|6078.19|6198.26|6078.26|6197.02|6077.02|10
1656547970000|2022-06-30 00:12:50|6198.02|6078.02|6199.06|6079.06|6199.23|6079.23|6197.98|6077.98|10
1656547980000|2022-06-30 00:13:00|6199.16|6079.16|6198.7|6078.7|6199.16|6079.16|6198.49|6078.49|10
1656547990000|2022-06-30 00:13:10|6198.78|6078.78|6198.73|6078.73|6198.79|6078.79|6198.66|6078.66|10
1656548000000|2022-06-30 00:13:20|6198.71|6078.71|6198.33|6078.33|6199.13|6079.13|6198.24|6078.24|10
1656548010000|2022-06-30 00:13:30|6198.54|6078.54|6197.97|6077.97|6198.54|6078.54|6197.9|6077.9|10
1656548020000|2022-06-30 00:13:40|6198|6078|6197.73|6077.73|6198.59|6078.59|6197.51|6077.51|9
1656548030000|2022-06-30 00:13:50|6197.71|6077.71|6198.48|6078.48|6198.53|6078.53|6197.71|6077.71|10
1656548040000|2022-06-30 00:14:00|6198.4|6078.4|6198.91|6078.91|6198.91|6078.91|6198.28|6078.28|10
1656548050000|2022-06-30 00:14:10|6198.79|6078.79|6199.84|6079.84|6200.09|6080.09|6198.79|6078.79|10
1656548060000|2022-06-30 00:14:20|6199.54|6079.54|6200.49|6080.49|6200.67|6080.67|6199.54|6079.54|9
1656548070000|2022-06-30 00:14:30|6200.52|6080.52|6200.07|6080.07|6200.52|6080.52|6200.05|6080.05|9
1656548080000|2022-06-30 00:14:40|6200.12|6080.12|6199.28|6079.28|6200.17|6080.17|6199.15|6079.15|10
1656548090000|2022-06-30 00:14:50|6199.11|6079.11|6199.1|6079.1|6199.29|6079.29|6199.03|6079.03|9
1656548100000|2022-06-30 00:15:00|6199.17|6079.17|6198.62|6078.62|6199.17|6079.17|6198.58|6078.58|9
1656548110000|2022-06-30 00:15:10|6198.39|6078.39|6197.79|6077.79|6198.52|6078.52|6197.63|6077.63|10
1656548120000|2022-06-30 00:15:20|6197.34|6077.34|6196.94|6076.94|6197.55|6077.55|6196.92|6076.92|10
1656548130000|2022-06-30 00:15:30|6196.93|6076.93|6195.86|6075.86|6197.23|6077.23|6195.86|6075.86|10
1656548140000|2022-06-30 00:15:40|6195.47|6075.47|6192.56|6072.56|6195.47|6075.47|6192.56|6072.56|10
1656548150000|2022-06-30 00:15:50|6192.16|6072.16|6191.48|6071.48|6192.16|6072.16|6191.39|6071.39|9
1656548160000|2022-06-30 00:16:00|6191.62|6071.62|6191.36|6071.36|6191.73|6071.73|6191.36|6071.36|10
1656548170000|2022-06-30 00:16:10|6191.6|6071.6|6190.23|6070.23|6191.6|6071.6|6190.23|6070.23|9
1656548180000|2022-06-30 00:16:20|6190.1|6070.1|6187.65|6067.65|6190.13|6070.13|6187.65|6067.65|10
1656548190000|2022-06-30 00:16:30|6186.65|6066.65|6185.72|6065.72|6186.65|6066.65|6185.64|6065.64|10
1656548200000|2022-06-30 00:16:40|6185.36|6065.36|6183.5|6063.5|6185.36|6065.36|6183.5|6063.5|9
1656548210000|2022-06-30 00:16:50|6183.59|6063.59|6181.68|6061.68|6183.59|6063.59|6181.68|6061.68|8
1656548220000|2022-06-30 00:17:00|6181.55|6061.55|6176.52|6056.52|6181.55|6061.55|6176.52|6056.52|10
1656548230000|2022-06-30 00:17:10|6176.65|6056.65|6170.11|6050.11|6176.65|6056.65|6170.11|6050.11|10
1656548240000|2022-06-30 00:17:20|6170.04|6050.04|6170.22|6050.22|6171.19|6051.19|6170.04|6050.04|10
1656548250000|2022-06-30 00:17:30|6170.32|6050.32|6169.02|6049.02|6170.32|6050.32|6169.02|6049.02|10
1656548260000|2022-06-30 00:17:40|6168.96|6048.96|6168.21|6048.21|6168.96|6048.96|6167.9|6047.9|10
1656548270000|2022-06-30 00:17:50|6167.71|6047.71|6164.91|6044.91|6167.97|6047.97|6164.91|6044.91|10
1656548280000|2022-06-30 00:18:00|6165.57|6045.57|6162.79|6042.79|6165.57|6045.57|6162.78|6042.78|10
1656548290000|2022-06-30 00:18:10|6162.6|6042.6|6159.58|6039.58|6162.7|6042.7|6159.58|6039.58|10
1656548300000|2022-06-30 00:18:20|6159.76|6039.76|6161.83|6041.83|6162.02|6042.02|6159.55|6039.55|10
1656548310000|2022-06-30 00:18:30|6161.23|6041.23|6162.91|6042.91|6162.95|6042.95|6161.23|6041.23|9
1656548320000|2022-06-30 00:18:40|6162.97|6042.97|6163.45|6043.45|6163.45|6043.45|6162.83|6042.83|9
1656548330000|2022-06-30 00:18:50|6163.58|6043.58|6163.32|6043.32|6163.58|6043.58|6163.16|6043.16|10
1656548340000|2022-06-30 00:19:00|6163.3|6043.3|6163.49|6043.49|6163.49|6043.49|6163.3|6043.3|10
1656548350000|2022-06-30 00:19:10|6163.34|6043.34|6163.49|6043.49|6163.66|6043.66|6163.28|6043.28|10
1656548360000|2022-06-30 00:19:20|6163.66|6043.66|6163.55|6043.55|6163.71|6043.71|6163.26|6043.26|10
1656548370000|2022-06-30 00:19:30|6163.79|6043.79|6164.77|6044.77|6164.77|6044.77|6163.43|6043.43|10
1656548380000|2022-06-30 00:19:40|6164.89|6044.89|6166.84|6046.84|6166.97|6046.97|6164.89|6044.89|10
1656548390000|2022-06-30 00:19:50|6166.76|6046.76|6169.47|6049.47|6170.06|6050.06|6166.76|6046.76|10
1656548400000|2022-06-30 00:20:00|6169.61|6049.61|6175.36|6055.36|6175.69|6055.69|6169.61|6049.61|10
1656548410000|2022-06-30 00:20:10|6175.48|6055.48|6177.57|6057.57|6177.57|6057.57|6175.43|6055.43|10
1656548420000|2022-06-30 00:20:20|6177.53|6057.53|6179.29|6059.29|6179.29|6059.29|6177.53|6057.53|10
1656548430000|2022-06-30 00:20:30|6179.21|6059.21|6179.89|6059.89|6179.89|6059.89|6179.01|6059.01|9
1656548440000|2022-06-30 00:20:40|6179.96|6059.96|6180.53|6060.53|6180.53|6060.53|6179.86|6059.86|10
1656548450000|2022-06-30 00:20:50|6180.52|6060.52|6180.92|6060.92|6181.06|6061.06|6180.42|6060.42|9
1656548460000|2022-06-30 00:21:00|6180.46|6060.46|6182.18|6062.18|6182.24|6062.24|6180.46|6060.46|10
1656548470000|2022-06-30 00:21:10|6182.24|6062.24|6181.5|6061.5|6182.24|6062.24|6181.32|6061.32|10
1656548480000|2022-06-30 00:21:20|6181.21|6061.21|6181.36|6061.36|6181.5|6061.5|6181.02|6061.02|10
1656548490000|2022-06-30 00:21:30|6181.28|6061.28|6180.93|6060.93|6181.46|6061.46|6180.93|6060.93|10
1656548500000|2022-06-30 00:21:40|6181.08|6061.08|6181.73|6061.73|6181.73|6061.73|6180.95|6060.95|9
1656548510000|2022-06-30 00:21:50|6181.71|6061.71|6182.61|6062.61|6182.73|6062.73|6181.71|6061.71|10
1656548520000|2022-06-30 00:22:00|6182.69|6062.69|6182.75|6062.75|6182.84|6062.84|6182.4|6062.4|10
1656548530000|2022-06-30 00:22:10|6182.82|6062.82|6183.72|6063.72|6183.72|6063.72|6182.78|6062.78|9
1656548540000|2022-06-30 00:22:20|6184.4|6064.4|6184.35|6064.35|6184.44|6064.44|6183.96|6063.96|10
1656548550000|2022-06-30 00:22:30|6184.3|6064.3|6184.56|6064.56|6184.85|6064.85|6184.3|6064.3|9
1656548560000|2022-06-30 00:22:40|6184.44|6064.44|6184.43|6064.43|6184.88|6064.88|6184.21|6064.21|10
1656548570000|2022-06-30 00:22:50|6184.8|6064.8|6184.6|6064.6|6184.88|6064.88|6184.53|6064.53|10
1656548580000|2022-06-30 00:23:00|6184.63|6064.63|6185.23|6065.23|6185.23|6065.23|6184.18|6064.18|10
1656548590000|2022-06-30 00:23:10|6185.32|6065.32|6184.1|6064.1|6185.32|6065.32|6184.1|6064.1|10
1656548600000|2022-06-30 00:23:20|6184.25|6064.25|6182.98|6062.98|6184.25|6064.25|6182.11|6062.11|10
1656548610000|2022-06-30 00:23:30|6183.2|6063.2|6181.25|6061.25|6183.2|6063.2|6180.42|6060.42|10
1656548620000|2022-06-30 00:23:40|6180.95|6060.95|6180.97|6060.97|6181.39|6061.39|6180.69|6060.69|10
1656548630000|2022-06-30 00:23:50|6180.4|6060.4|6179.56|6059.56|6180.4|6060.4|6179.29|6059.29|10
1656548640000|2022-06-30 00:24:00|6178.92|6058.92|6179.08|6059.08|6179.55|6059.55|6178.92|6058.92|10
1656548650000|2022-06-30 00:24:10|6179.25|6059.25|6179.35|6059.35|6179.35|6059.35|6178.94|6058.94|9
1656548660000|2022-06-30 00:24:20|6179.78|6059.78|6180.82|6060.82|6180.82|6060.82|6179.78|6059.78|9
1656548670000|2022-06-30 00:24:30|6181.53|6061.53|6183.19|6063.19|6183.35|6063.35|6181.53|6061.53|10
1656548680000|2022-06-30 00:24:40|6183.36|6063.36|6183.74|6063.74|6183.74|6063.74|6183.2|6063.2|9
1656548690000|2022-06-30 00:24:50|6184.05|6064.05|6184.68|6064.68|6184.68|6064.68|6184.05|6064.05|10
1656548700000|2022-06-30 00:25:00|6184.81|6064.81|6185.12|6065.12|6185.12|6065.12|6184.6|6064.6|10
1656548710000|2022-06-30 00:25:10|6185.17|6065.17|6184.1|6064.1|6185.17|6065.17|6184.1|6064.1|10
1656548720000|2022-06-30 00:25:20|6183.34|6063.34|6183.25|6063.25|6184.1|6064.1|6182.4|6062.4|10
1656548730000|2022-06-30 00:25:30|6182.73|6062.73|6181.72|6061.72|6184|6064|6181.72|6061.72|10
1656548740000|2022-06-30 00:25:40|6181.66|6061.66|6180.18|6060.18|6181.79|6061.79|6180.18|6060.18|9
1656548750000|2022-06-30 00:25:50|6179.97|6059.97|6177.72|6057.72|6179.97|6059.97|6177.72|6057.72|10
1656548760000|2022-06-30 00:26:00|6177.61|6057.61|6174.27|6054.27|6177.61|6057.61|6174.25|6054.25|10
1656548770000|2022-06-30 00:26:10|6174.38|6054.38|6172.67|6052.67|6174.38|6054.38|6172.67|6052.67|10
1656548780000|2022-06-30 00:26:20|6172.38|6052.38|6172.11|6052.11|6172.89|6052.89|6172|6052|10
1656548790000|2022-06-30 00:26:30|6171.68|6051.68|6171.04|6051.04|6172.37|6052.37|6171.04|6051.04|10
1656548800000|2022-06-30 00:26:40|6171.13|6051.13|6170.62|6050.62|6171.13|6051.13|6170.54|6050.54|10
1656548810000|2022-06-30 00:26:50|6170.94|6050.94|6171.46|6051.46|6171.62|6051.62|6170.72|6050.72|10
1656548820000|2022-06-30 00:27:00|6171.64|6051.64|6172.09|6052.09|6172.09|6052.09|6171.24|6051.24|10
1656548830000|2022-06-30 00:27:10|6172.22|6052.22|6172.18|6052.18|6172.29|6052.29|6172.07|6052.07|10
1656548840000|2022-06-30 00:27:20|6172.24|6052.24|6172.13|6052.13|6172.29|6052.29|6172.12|6052.12|9
1656548850000|2022-06-30 00:27:30|6172.06|6052.06|6171|6051|6172.18|6052.18|6170.63|6050.63|8
1656548860000|2022-06-30 00:27:40|6170.92|6050.92|6171.3|6051.3|6171.62|6051.62|6170.92|6050.92|10
1656548870000|2022-06-30 00:27:50|6171.19|6051.19|6171.48|6051.48|6171.72|6051.72|6171.19|6051.19|8
1656548880000|2022-06-30 00:28:00|6171.34|6051.34|6171.63|6051.63|6171.7|6051.7|6171.29|6051.29|10
1656548890000|2022-06-30 00:28:10|6171.55|6051.55|6171.54|6051.54|6171.55|6051.55|6171.34|6051.34|9
1656548900000|2022-06-30 00:28:20|6171.43|6051.43|6172.01|6052.01|6172.08|6052.08|6171.43|6051.43|10
1656548910000|2022-06-30 00:28:30|6172.12|6052.12|6172.04|6052.04|6172.2|6052.2|6171.93|6051.93|10
1656548920000|2022-06-30 00:28:40|6172.19|6052.19|6171.64|6051.64|6172.19|6052.19|6171.64|6051.64|9
1656548930000|2022-06-30 00:28:50|6171.82|6051.82|6171.65|6051.65|6171.83|6051.83|6171.6|6051.6|9
1656548940000|2022-06-30 00:29:00|6171.78|6051.78|6171.91|6051.91|6171.91|6051.91|6171.47|6051.47|10
1656548950000|2022-06-30 00:29:10|6171.97|6051.97|6171.83|6051.83|6171.97|6051.97|6171.81|6051.81|9
1656548960000|2022-06-30 00:29:20|6171.94|6051.94|6170.79|6050.79|6171.94|6051.94|6170.79|6050.79|10
1656548970000|2022-06-30 00:29:30|6170.64|6050.64|6170.15|6050.15|6170.64|6050.64|6169.97|6049.97|10
1656548980000|2022-06-30 00:29:40|6170.05|6050.05|6168.46|6048.46|6170.18|6050.18|6168.23|6048.23|10
1656548990000|2022-06-30 00:29:50|6168.06|6048.06|6167.05|6047.05|6168.28|6048.28|6167.05|6047.05|10
1656549000000|2022-06-30 00:30:00|6167.24|6047.24|6166.74|6046.74|6167.27|6047.27|6166.59|6046.59|10
1656549010000|2022-06-30 00:30:10|6166.66|6046.66|6167.01|6047.01|6167.62|6047.62|6166.42|6046.42|10
1656549020000|2022-06-30 00:30:20|6167.05|6047.05|6167.75|6047.75|6167.94|6047.94|6166.99|6046.99|10
1656549030000|2022-06-30 00:30:30|6168.02|6048.02|6166.87|6046.87|6168.02|6048.02|6166.82|6046.82|9
1656549040000|2022-06-30 00:30:40|6166.7|6046.7|6169.45|6049.45|6169.76|6049.76|6166.69|6046.69|10
1656549050000|2022-06-30 00:30:50|6170.06|6050.06|6172.33|6052.33|6172.47|6052.47|6170.06|6050.06|10
1656549060000|2022-06-30 00:31:00|6172.93|6052.93|6175.33|6055.33|6175.49|6055.49|6172.93|6052.93|10
1656549070000|2022-06-30 00:31:10|6175.35|6055.35|6176.67|6056.67|6177.01|6057.01|6175.35|6055.35|10
1656549080000|2022-06-30 00:31:20|6176.72|6056.72|6176.99|6056.99|6176.99|6056.99|6176.51|6056.51|10
1656549090000|2022-06-30 00:31:30|6177.14|6057.14|6178.29|6058.29|6178.29|6058.29|6177.14|6057.14|10
1656549100000|2022-06-30 00:31:40|6178.42|6058.42|6179.63|6059.63|6179.63|6059.63|6178.42|6058.42|10
1656549110000|2022-06-30 00:31:50|6179.57|6059.57|6180.48|6060.48|6180.56|6060.56|6179.57|6059.57|9
1656549120000|2022-06-30 00:32:00|6180.33|6060.33|6181.77|6061.77|6182.07|6062.07|6180.33|6060.33|10
1656549130000|2022-06-30 00:32:10|6181.54|6061.54|6180.91|6060.91|6181.54|6061.54|6180.81|6060.81|10
1656549140000|2022-06-30 00:32:20|6181.02|6061.02|6180.34|6060.34|6181.19|6061.19|6180.34|6060.34|9
1656549150000|2022-06-30 00:32:30|6180.55|6060.55|6179.24|6059.24|6180.55|6060.55|6179.1|6059.1|10
1656549160000|2022-06-30 00:32:40|6179.45|6059.45|6177.96|6057.96|6179.45|6059.45|6177.96|6057.96|9
1656549170000|2022-06-30 00:32:50|6177.99|6057.99|6177.52|6057.52|6177.99|6057.99|6177.26|6057.26|9
1656549180000|2022-06-30 00:33:00|6177.54|6057.54|6174.51|6054.51|6177.88|6057.88|6174.51|6054.51|10
1656549190000|2022-06-30 00:33:10|6174.01|6054.01|6172.6|6052.6|6174.01|6054.01|6172.59|6052.59|10
1656549200000|2022-06-30 00:33:20|6172.09|6052.09|6169.28|6049.28|6172.09|6052.09|6169.28|6049.28|10
1656549210000|2022-06-30 00:33:30|6169.02|6049.02|6167.21|6047.21|6169.02|6049.02|6167.07|6047.07|10
1656549220000|2022-06-30 00:33:40|6166.67|6046.67|6166.42|6046.42|6167.2|6047.2|6166.4|6046.4|10
1656549230000|2022-06-30 00:33:50|6166.68|6046.68|6164.98|6044.98|6166.68|6046.68|6164.81|6044.81|10
1656549240000|2022-06-30 00:34:00|6164.87|6044.87|6163|6043|6164.9|6044.9|6163|6043|10
1656549250000|2022-06-30 00:34:10|6162.77|6042.77|6161.49|6041.49|6162.82|6042.82|6161.49|6041.49|10
1656549260000|2022-06-30 00:34:20|6161.13|6041.13|6160.51|6040.51|6161.2|6041.2|6160.51|6040.51|10
1656549270000|2022-06-30 00:34:30|6160.46|6040.46|6158.53|6038.53|6160.46|6040.46|6158.45|6038.45|10
1656549280000|2022-06-30 00:34:40|6158.07|6038.07|6158.05|6038.05|6158.19|6038.19|6157.83|6037.83|10
1656549290000|2022-06-30 00:34:50|6157.78|6037.78|6158.48|6038.48|6158.52|6038.52|6157.78|6037.78|10
1656549300000|2022-06-30 00:35:00|6158.56|6038.56|6158.62|6038.62|6159.15|6039.15|6158.42|6038.42|10
1656549310000|2022-06-30 00:35:10|6158.92|6038.92|6158.58|6038.58|6158.92|6038.92|6158.58|6038.58|10
1656549320000|2022-06-30 00:35:20|6158.68|6038.68|6158.33|6038.33|6158.86|6038.86|6158.32|6038.32|9
1656549330000|2022-06-30 00:35:30|6158.28|6038.28|6156.92|6036.92|6158.28|6038.28|6156.92|6036.92|10
1656549340000|2022-06-30 00:35:40|6157.04|6037.04|6156.8|6036.8|6157.11|6037.11|6156.65|6036.65|9
1656549350000|2022-06-30 00:35:50|6157.28|6037.28|6156.17|6036.17|6157.28|6037.28|6156.17|6036.17|10
1656549360000|2022-06-30 00:36:00|6156.3|6036.3|6153|6033|6156.3|6036.3|6152.99|6032.99|10
1656549370000|2022-06-30 00:36:10|6152.1|6032.1|6152.11|6032.11|6152.91|6032.91|6152.1|6032.1|10
1656549380000|2022-06-30 00:36:20|6152.26|6032.26|6152.03|6032.03|6152.26|6032.26|6151.76|6031.76|9
1656549390000|2022-06-30 00:36:30|6151.59|6031.59|6149.9|6029.9|6151.8|6031.8|6149.9|6029.9|10
1656549400000|2022-06-30 00:36:40|6149.77|6029.77|6146.32|6026.32|6149.77|6029.77|6146.32|6026.32|9
1656549410000|2022-06-30 00:36:50|6145.58|6025.58|6144.59|6024.59|6145.78|6025.78|6144.59|6024.59|10
1656549420000|2022-06-30 00:37:00|6144.62|6024.62|6144.96|6024.96|6145.07|6025.07|6144.58|6024.58|10
1656549430000|2022-06-30 00:37:10|6144.95|6024.95|6144.79|6024.79|6145.41|6025.41|6144.79|6024.79|9
1656549440000|2022-06-30 00:37:20|6144.87|6024.87|6143.79|6023.79|6144.87|6024.87|6143.79|6023.79|9
1656549450000|2022-06-30 00:37:30|6143.7|6023.7|6143.16|6023.16|6143.93|6023.93|6143.16|6023.16|10
1656549460000|2022-06-30 00:37:40|6143.21|6023.21|6142.67|6022.67|6143.21|6023.21|6142.45|6022.45|10
1656549470000|2022-06-30 00:37:50|6142.73|6022.73|6142.58|6022.58|6142.87|6022.87|6142.58|6022.58|9
1656549480000|2022-06-30 00:38:00|6142.85|6022.85|6142.26|6022.26|6142.85|6022.85|6142.09|6022.09|10
1656549490000|2022-06-30 00:38:10|6142.16|6022.16|6142.77|6022.77|6142.77|6022.77|6141.95|6021.95|9
1656549500000|2022-06-30 00:38:20|6142.07|6022.07|6142.61|6022.61|6142.8|6022.8|6142.07|6022.07|10
1656549510000|2022-06-30 00:38:30|6142.54|6022.54|6142.18|6022.18|6142.64|6022.64|6142.15|6022.15|8
1656549520000|2022-06-30 00:38:40|6141.98|6021.98|6142.07|6022.07|6142.39|6022.39|6141.63|6021.63|10
1656549530000|2022-06-30 00:38:50|6141.87|6021.87|6141.79|6021.79|6142.14|6022.14|6141.69|6021.69|10
1656549540000|2022-06-30 00:39:00|6142.09|6022.09|6141.49|6021.49|6142.09|6022.09|6141.12|6021.12|10
1656549550000|2022-06-30 00:39:10|6140.27|6020.27|6140.03|6020.03|6140.87|6020.87|6140.03|6020.03|9
1656549560000|2022-06-30 00:39:20|6139.74|6019.74|6138.7|6018.7|6139.74|6019.74|6138.7|6018.7|10
1656549570000|2022-06-30 00:39:30|6138.63|6018.63|6138.22|6018.22|6138.74|6018.74|6138.22|6018.22|8
1656549580000|2022-06-30 00:39:40|6138.18|6018.18|6138.27|6018.27|6138.34|6018.34|6138.03|6018.03|10
1656549590000|2022-06-30 00:39:50|6137.84|6017.84|6138.01|6018.01|6138.32|6018.32|6137.84|6017.84|10
1656549600000|2022-06-30 00:40:00|6137.98|6017.98|6137.9|6017.9|6138.12|6018.12|6137.9|6017.9|8
1656549610000|2022-06-30 00:40:10|6138.12|6018.12|6140.77|6020.77|6140.77|6020.77|6138.04|6018.04|10
1656549620000|2022-06-30 00:40:20|6140.32|6020.32|6140.86|6020.86|6141.22|6021.22|6140.32|6020.32|9
1656549630000|2022-06-30 00:40:30|6140.71|6020.71|6139.5|6019.5|6140.71|6020.71|6139.5|6019.5|8
1656549640000|2022-06-30 00:40:40|6139.14|6019.14|6138.72|6018.72|6139.35|6019.35|6138.72|6018.72|10
1656549650000|2022-06-30 00:40:50|6138.6|6018.6|6136.96|6016.96|6138.62|6018.62|6136.96|6016.96|10
1656549660000|2022-06-30 00:41:00|6136.98|6016.98|6134.75|6014.75|6137.09|6017.09|6134.75|6014.75|10
1656549670000|2022-06-30 00:41:10|6134.86|6014.86|6134.44|6014.44|6135.12|6015.12|6134.24|6014.24|10
1656549680000|2022-06-30 00:41:20|6134.34|6014.34|6134.15|6014.15|6134.34|6014.34|6133.72|6013.72|9
1656549690000|2022-06-30 00:41:30|6133.88|6013.88|6134.02|6014.02|6134.19|6014.19|6133.55|6013.55|10
1656549700000|2022-06-30 00:41:40|6134.03|6014.03|6130.52|6010.52|6134.07|6014.07|6130.38|6010.38|10
1656549710000|2022-06-30 00:41:50|6129.14|6009.14|6128.3|6008.3|6129.14|6009.14|6127.33|6007.33|10
1656549720000|2022-06-30 00:42:00|6128.07|6008.07|6128.28|6008.28|6128.96|6008.96|6128.07|6008.07|10
1656549730000|2022-06-30 00:42:10|6128.92|6008.92|6130.5|6010.5|6130.6|6010.6|6128.64|6008.64|9
1656549740000|2022-06-30 00:42:20|6129.95|6009.95|6127.56|6007.56|6129.95|6009.95|6127.56|6007.56|10
1656549750000|2022-06-30 00:42:30|6127.14|6007.14|6126.11|6006.11|6127.49|6007.49|6126.05|6006.05|9
1656549760000|2022-06-30 00:42:40|6125.91|6005.91|6123.75|6003.75|6125.91|6005.91|6123.75|6003.75|10
1656549770000|2022-06-30 00:42:50|6123.8|6003.8|6124.91|6004.91|6124.91|6004.91|6123.78|6003.78|10
1656549780000|2022-06-30 00:43:00|6124.85|6004.85|6125.48|6005.48|6125.48|6005.48|6124.76|6004.76|10
1656549790000|2022-06-30 00:43:10|6125.52|6005.52|6125.99|6005.99|6126.18|6006.18|6125.52|6005.52|10
1656549800000|2022-06-30 00:43:20|6125.95|6005.95|6126.79|6006.79|6126.85|6006.85|6125.95|6005.95|9
1656549810000|2022-06-30 00:43:30|6126.55|6006.55|6126.47|6006.47|6126.66|6006.66|6126.47|6006.47|7
1656549820000|2022-06-30 00:43:40|6126.49|6006.49|6126.86|6006.86|6127.09|6007.09|6126.49|6006.49|9
1656549830000|2022-06-30 00:43:50|6126.96|6006.96|6127.61|6007.61|6127.61|6007.61|6126.9|6006.9|10
1656549840000|2022-06-30 00:44:00|6127.86|6007.86|6128.46|6008.46|6128.75|6008.75|6127.83|6007.83|10
1656549850000|2022-06-30 00:44:10|6128.53|6008.53|6129.01|6009.01|6129.04|6009.04|6128.53|6008.53|10
1656549860000|2022-06-30 00:44:20|6128.87|6008.87|6129.87|6009.87|6129.87|6009.87|6128.87|6008.87|10
1656549870000|2022-06-30 00:44:30|6129.97|6009.97|6131.18|6011.18|6131.18|6011.18|6129.97|6009.97|10
1656549880000|2022-06-30 00:44:40|6131.09|6011.09|6131.14|6011.14|6131.16|6011.16|6130.73|6010.73|10
1656549890000|2022-06-30 00:44:50|6131|6011|6131.12|6011.12|6131.17|6011.17|6130.69|6010.69|10
1656549900000|2022-06-30 00:45:00|6130.94|6010.94|6130.58|6010.58|6131.06|6011.06|6130.35|6010.35|10
1656549910000|2022-06-30 00:45:10|6130.15|6010.15|6130.61|6010.61|6130.89|6010.89|6130.15|6010.15|10
1656549920000|2022-06-30 00:45:20|6130.87|6010.87|6131.59|6011.59|6131.59|6011.59|6130.84|6010.84|10
1656549930000|2022-06-30 00:45:30|6131.57|6011.57|6131.92|6011.92|6131.92|6011.92|6131.08|6011.08|10
1656549940000|2022-06-30 00:45:40|6132.04|6012.04|6133.06|6013.06|6133.06|6013.06|6132|6012|10
1656549950000|2022-06-30 00:45:50|6133.05|6013.05|6136.37|6016.37|6136.37|6016.37|6132.98|6012.98|10
1656549960000|2022-06-30 00:46:00|6136.1|6016.1|6138.11|6018.11|6138.12|6018.12|6136.1|6016.1|10
1656549970000|2022-06-30 00:46:10|6138.28|6018.28|6138.52|6018.52|6138.63|6018.63|6137.95|6017.95|10
1656549980000|2022-06-30 00:46:20|6139.32|6019.32|6139.27|6019.27|6139.75|6019.75|6139.18|6019.18|10
1656549990000|2022-06-30 00:46:30|6139.02|6019.02|6137.31|6017.31|6139.02|6019.02|6137.31|6017.31|10
1656550000000|2022-06-30 00:46:40|6137.76|6017.76|6138.2|6018.2|6138.53|6018.53|6137.57|6017.57|9
1656550010000|2022-06-30 00:46:50|6138.25|6018.25|6138.44|6018.44|6138.45|6018.45|6138.23|6018.23|9
1656550020000|2022-06-30 00:47:00|6138.49|6018.49|6138.83|6018.83|6138.97|6018.97|6138.24|6018.24|10
1656550030000|2022-06-30 00:47:10|6139.22|6019.22|6140.25|6020.25|6140.28|6020.28|6139.22|6019.22|10
1656550040000|2022-06-30 00:47:20|6140.14|6020.14|6140.94|6020.94|6140.94|6020.94|6140.14|6020.14|9
1656550050000|2022-06-30 00:47:30|6140.98|6020.98|6141.7|6021.7|6141.7|6021.7|6140.81|6020.81|10
1656550060000|2022-06-30 00:47:40|6141.72|6021.72|6141.96|6021.96|6142.13|6022.13|6141.67|6021.67|10
1656550070000|2022-06-30 00:47:50|6142|6022|6142.94|6022.94|6142.94|6022.94|6141.74|6021.74|10
1656550080000|2022-06-30 00:48:00|6142.8|6022.8|6144.71|6024.71|6144.71|6024.71|6142.8|6022.8|9
1656550090000|2022-06-30 00:48:10|6144.57|6024.57|6144.43|6024.43|6144.91|6024.91|6144.43|6024.43|10
1656550100000|2022-06-30 00:48:20|6144.46|6024.46|6145.32|6025.32|6145.32|6025.32|6144.42|6024.42|10
1656550110000|2022-06-30 00:48:30|6145.45|6025.45|6144.21|6024.21|6145.87|6025.87|6144.21|6024.21|10
1656550120000|2022-06-30 00:48:40|6144.26|6024.26|6143.97|6023.97|6144.68|6024.68|6143.96|6023.96|10
1656550130000|2022-06-30 00:48:50|6143.92|6023.92|6143.49|6023.49|6144.13|6024.13|6143.49|6023.49|10
1656550140000|2022-06-30 00:49:00|6143.33|6023.33|6141.93|6021.93|6143.44|6023.44|6141.93|6021.93|9
1656550150000|2022-06-30 00:49:10|6141.59|6021.59|6141.58|6021.58|6141.64|6021.64|6141.37|6021.37|10
1656550160000|2022-06-30 00:49:20|6141.57|6021.57|6141.62|6021.62|6141.62|6021.62|6141.33|6021.33|10
1656550170000|2022-06-30 00:49:30|6141.5|6021.5|6141.62|6021.62|6141.7|6021.7|6141.5|6021.5|8
1656550180000|2022-06-30 00:49:40|6141.4|6021.4|6141.49|6021.49|6141.7|6021.7|6141.24|6021.24|10
1656550190000|2022-06-30 00:49:50|6141.83|6021.83|6143.31|6023.31|6143.6|6023.6|6141.69|6021.69|10
1656550200000|2022-06-30 00:50:00|6143.05|6023.05|6144.1|6024.1|6144.12|6024.12|6142.66|6022.66|10
1656550210000|2022-06-30 00:50:10|6144.13|6024.13|6144.42|6024.42|6144.71|6024.71|6143.99|6023.99|10
1656550220000|2022-06-30 00:50:20|6144.56|6024.56|6144.78|6024.78|6145.04|6025.04|6144.56|6024.56|9
1656550230000|2022-06-30 00:50:30|6144.69|6024.69|6145.05|6025.05|6145.05|6025.05|6144.59|6024.59|10
1656550240000|2022-06-30 00:50:40|6145.21|6025.21|6145.88|6025.88|6146.01|6026.01|6145.21|6025.21|9
1656550250000|2022-06-30 00:50:50|6145.43|6025.43|6143.71|6023.71|6145.95|6025.95|6143.71|6023.71|10
1656550260000|2022-06-30 00:51:00|6143.66|6023.66|6141.24|6021.24|6143.66|6023.66|6141.24|6021.24|10
1656550270000|2022-06-30 00:51:10|6140.64|6020.64|6138.28|6018.28|6140.74|6020.74|6138.28|6018.28|10
1656550280000|2022-06-30 00:51:20|6137.95|6017.95|6134.44|6014.44|6137.98|6017.98|6134.44|6014.44|10
1656550290000|2022-06-30 00:51:30|6134.35|6014.35|6133.91|6013.91|6134.56|6014.56|6133.77|6013.77|10
1656550300000|2022-06-30 00:51:40|6133.99|6013.99|6134.83|6014.83|6134.83|6014.83|6133.99|6013.99|9
1656550310000|2022-06-30 00:51:50|6134.7|6014.7|6137.08|6017.08|6137.08|6017.08|6134.7|6014.7|10
1656550320000|2022-06-30 00:52:00|6138.01|6018.01|6138.46|6018.46|6138.71|6018.71|6137.87|6017.87|9
1656550330000|2022-06-30 00:52:10|6138.99|6018.99|6140.25|6020.25|6140.25|6020.25|6138.94|6018.94|9
1656550340000|2022-06-30 00:52:20|6140.32|6020.32|6141.09|6021.09|6141.09|6021.09|6140.22|6020.22|10
1656550350000|2022-06-30 00:52:30|6141.04|6021.04|6141.5|6021.5|6141.5|6021.5|6140.9|6020.9|10
1656550360000|2022-06-30 00:52:40|6141.62|6021.62|6142.2|6022.2|6142.2|6022.2|6141.62|6021.62|10
1656550370000|2022-06-30 00:52:50|6142.55|6022.55|6142.65|6022.65|6142.78|6022.78|6142.49|6022.49|9
1656550380000|2022-06-30 00:53:00|6142.73|6022.73|6143.04|6023.04|6143.15|6023.15|6142.63|6022.63|10
1656550390000|2022-06-30 00:53:10|6143.14|6023.14|6142.3|6022.3|6143.32|6023.32|6142.3|6022.3|10
1656550400000|2022-06-30 00:53:20|6142.85|6022.85|6142.67|6022.67|6143.19|6023.19|6142.44|6022.44|10
1656550410000|2022-06-30 00:53:30|6142.5|6022.5|6143.09|6023.09|6143.1|6023.1|6142.47|6022.47|10
1656550420000|2022-06-30 00:53:40|6143|6023|6143.14|6023.14|6143.29|6023.29|6142.99|6022.99|9
1656550430000|2022-06-30 00:53:50|6143.17|6023.17|6143.18|6023.18|6143.54|6023.54|6143.03|6023.03|9
1656550440000|2022-06-30 00:54:00|6143.25|6023.25|6142.66|6022.66|6143.34|6023.34|6142.57|6022.57|9
1656550450000|2022-06-30 00:54:10|6142.71|6022.71|6142.65|6022.65|6142.71|6022.71|6142.42|6022.42|8
1656550460000|2022-06-30 00:54:20|6142.59|6022.59|6143.1|6023.1|6143.22|6023.22|6142.59|6022.59|9
1656550470000|2022-06-30 00:54:30|6143.25|6023.25|6143.57|6023.57|6143.59|6023.59|6143.15|6023.15|10
1656550480000|2022-06-30 00:54:40|6143.59|6023.59|6143.81|6023.81|6144.02|6024.02|6143.27|6023.27|10
1656550490000|2022-06-30 00:54:50|6143.87|6023.87|6143.46|6023.46|6143.88|6023.88|6143.46|6023.46|10
1656550500000|2022-06-30 00:55:00|6143.43|6023.43|6143.92|6023.92|6143.92|6023.92|6143.43|6023.43|10
1656550510000|2022-06-30 00:55:10|6143.65|6023.65|6143.5|6023.5|6143.65|6023.65|6143.48|6023.48|10
1656550520000|2022-06-30 00:55:20|6143.21|6023.21|6143.77|6023.77|6143.79|6023.79|6143.21|6023.21|9
1656550530000|2022-06-30 00:55:30|6143.65|6023.65|6143.68|6023.68|6143.76|6023.76|6143.63|6023.63|9
1656550540000|2022-06-30 00:55:40|6143.6|6023.6|6143.45|6023.45|6143.76|6023.76|6143.45|6023.45|10
1656550550000|2022-06-30 00:55:50|6143.66|6023.66|6144.34|6024.34|6144.47|6024.47|6143.66|6023.66|10
1656550560000|2022-06-30 00:56:00|6144.42|6024.42|6144.34|6024.34|6144.49|6024.49|6144.25|6024.25|10
1656550570000|2022-06-30 00:56:10|6144.46|6024.46|6144.85|6024.85|6144.98|6024.98|6144.46|6024.46|10
1656550580000|2022-06-30 00:56:20|6144.99|6024.99|6145.04|6025.04|6145.08|6025.08|6144.92|6024.92|10
1656550590000|2022-06-30 00:56:30|6144.77|6024.77|6144.99|6024.99|6145.09|6025.09|6144.74|6024.74|10
1656550600000|2022-06-30 00:56:40|6145.03|6025.03|6145.26|6025.26|6145.49|6025.49|6145.03|6025.03|9
1656550610000|2022-06-30 00:56:50|6145.44|6025.44|6145.46|6025.46|6145.56|6025.56|6145.34|6025.34|10
1656550620000|2022-06-30 00:57:00|6145.44|6025.44|6145.26|6025.26|6145.98|6025.98|6145.24|6025.24|10
1656550630000|2022-06-30 00:57:10|6145.59|6025.59|6145.93|6025.93|6145.93|6025.93|6145.32|6025.32|9
1656550640000|2022-06-30 00:57:20|6146.06|6026.06|6146.5|6026.5|6147.02|6027.02|6146.06|6026.06|10
1656550650000|2022-06-30 00:57:30|6146.78|6026.78|6146.89|6026.89|6146.9|6026.9|6146.25|6026.25|10
1656550660000|2022-06-30 00:57:40|6147.1|6027.1|6146.88|6026.88|6147.93|6027.93|6146.88|6026.88|9
1656550670000|2022-06-30 00:57:50|6147.15|6027.15|6146.67|6026.67|6147.15|6027.15|6146.07|6026.07|10
1656550680000|2022-06-30 00:58:00|6146.72|6026.72|6143.9|6023.9|6146.72|6026.72|6143.9|6023.9|9
1656550690000|2022-06-30 00:58:10|6142.62|6022.62|6141.12|6021.12|6143.7|6023.7|6141.12|6021.12|10
1656550700000|2022-06-30 00:58:20|6140.62|6020.62|6140.15|6020.15|6140.64|6020.64|6140.09|6020.09|9
1656550710000|2022-06-30 00:58:30|6140.24|6020.24|6139.72|6019.72|6140.41|6020.41|6139.72|6019.72|10
1656550720000|2022-06-30 00:58:40|6139.59|6019.59|6138.52|6018.52|6139.59|6019.59|6138.52|6018.52|10
1656550730000|2022-06-30 00:58:50|6138.46|6018.46|6138.2|6018.2|6138.47|6018.47|6138.06|6018.06|9
1656550740000|2022-06-30 00:59:00|6138.34|6018.34|6139.36|6019.36|6139.36|6019.36|6138.34|6018.34|10
1656550750000|2022-06-30 00:59:10|6139.23|6019.23|6139.57|6019.57|6139.57|6019.57|6138.98|6018.98|9
1656550760000|2022-06-30 00:59:20|6139.77|6019.77|6139.64|6019.64|6139.77|6019.77|6139.36|6019.36|8
1656550770000|2022-06-30 00:59:30|6139.3|6019.3|6137.17|6017.17|6139.39|6019.39|6137.17|6017.17|8
1656550780000|2022-06-30 00:59:40|6136.92|6016.92|6135.78|6015.78|6137.13|6017.13|6135.59|6015.59|10
1656550790000|2022-06-30 00:59:50|6135.72|6015.72|6136.08|6016.08|6136.38|6016.38|6135.72|6015.72|10
1656550800000|2022-06-30 01:00:00|6136.09|6016.09|6134.95|6014.95|6136.09|6016.09|6134.95|6014.95|9
1656550810000|2022-06-30 01:00:10|6134.5|6014.5|6134.63|6014.63|6134.9|6014.9|6134.5|6014.5|7
1656550820000|2022-06-30 01:00:20|6134.75|6014.75|6133.14|6013.14|6134.75|6014.75|6133.14|6013.14|10
1656550830000|2022-06-30 01:00:30|6133.4|6013.4|6132.59|6012.59|6133.4|6013.4|6132.59|6012.59|9
1656550840000|2022-06-30 01:00:40|6132.47|6012.47|6129.79|6009.79|6132.47|6012.47|6129.79|6009.79|10
1656550850000|2022-06-30 01:00:50|6129.52|6009.52|6129.03|6009.03|6129.52|6009.52|6128.87|6008.87|9
1656550860000|2022-06-30 01:01:00|6129.08|6009.08|6129.93|6009.93|6130.31|6010.31|6129.07|6009.07|10
1656550870000|2022-06-30 01:01:10|6130.23|6010.23|6130.05|6010.05|6130.23|6010.23|6129.8|6009.8|9
1656550880000|2022-06-30 01:01:20|6129.9|6009.9|6129.16|6009.16|6129.9|6009.9|6129.16|6009.16|10
1656550890000|2022-06-30 01:01:30|6128.89|6008.89|6128.35|6008.35|6128.97|6008.97|6128.35|6008.35|10
1656550900000|2022-06-30 01:01:40|6128.36|6008.36|6128.04|6008.04|6128.36|6008.36|6127.78|6007.78|10
1656550910000|2022-06-30 01:01:50|6128.17|6008.17|6127.92|6007.92|6128.38|6008.38|6127.92|6007.92|9
1656550920000|2022-06-30 01:02:00|6128.42|6008.42|6129.86|6009.86|6129.9|6009.9|6128.42|6008.42|10
1656550930000|2022-06-30 01:02:10|6129.97|6009.97|6130.03|6010.03|6130.14|6010.14|6129.82|6009.82|10
1656550940000|2022-06-30 01:02:20|6130.09|6010.09|6131.15|6011.15|6131.15|6011.15|6130.06|6010.06|10
1656550950000|2022-06-30 01:02:30|6131.37|6011.37|6133.65|6013.65|6133.65|6013.65|6131.37|6011.37|10
1656550960000|2022-06-30 01:02:40|6133.79|6013.79|6134.8|6014.8|6134.89|6014.89|6133.71|6013.71|10
1656550970000|2022-06-30 01:02:50|6134.83|6014.83|6136.55|6016.55|6136.55|6016.55|6134.4|6014.4|10
1656550980000|2022-06-30 01:03:00|6136.5|6016.5|6136.99|6016.99|6136.99|6016.99|6136|6016|10
1656550990000|2022-06-30 01:03:10|6136.97|6016.97|6138.01|6018.01|6138.01|6018.01|6136.85|6016.85|10
1656551000000|2022-06-30 01:03:20|6137.79|6017.79|6138.2|6018.2|6138.2|6018.2|6137.74|6017.74|10
1656551010000|2022-06-30 01:03:30|6138.06|6018.06|6139.67|6019.67|6139.67|6019.67|6138.06|6018.06|10
1656551020000|2022-06-30 01:03:40|6139.45|6019.45|6139.56|6019.56|6139.56|6019.56|6138.92|6018.92|10
1656551030000|2022-06-30 01:03:50|6139.16|6019.16|6140.58|6020.58|6140.65|6020.65|6139.16|6019.16|10
1656551040000|2022-06-30 01:04:00|6140.52|6020.52|6140.66|6020.66|6140.74|6020.74|6140.4|6020.4|10
1656551050000|2022-06-30 01:04:10|6140.83|6020.83|6141.44|6021.44|6141.44|6021.44|6140.55|6020.55|10
1656551060000|2022-06-30 01:04:20|6141.54|6021.54|6142.31|6022.31|6142.37|6022.37|6141.27|6021.27|10
1656551070000|2022-06-30 01:04:30|6142.48|6022.48|6143.97|6023.97|6143.97|6023.97|6142.42|6022.42|8
1656551080000|2022-06-30 01:04:40|6144.06|6024.06|6146.76|6026.76|6146.76|6026.76|6144.06|6024.06|9
1656551090000|2022-06-30 01:04:50|6146.68|6026.68|6146.56|6026.56|6147.01|6027.01|6146.51|6026.51|10
1656551100000|2022-06-30 01:05:00|6146.58|6026.58|6146.32|6026.32|6146.58|6026.58|6146.32|6026.32|10
1656551110000|2022-06-30 01:05:10|6146.39|6026.39|6146.15|6026.15|6146.51|6026.51|6146.15|6026.15|10
1656551120000|2022-06-30 01:05:20|6146.19|6026.19|6146.27|6026.27|6146.27|6026.27|6146.02|6026.02|10
1656551130000|2022-06-30 01:05:30|6146.14|6026.14|6147.15|6027.15|6147.15|6027.15|6146.14|6026.14|8
1656551140000|2022-06-30 01:05:40|6148.08|6028.08|6149.28|6029.28|6149.28|6029.28|6148.08|6028.08|10
1656551150000|2022-06-30 01:05:50|6149.27|6029.27|6150.28|6030.28|6150.28|6030.28|6148.61|6028.61|10
1656551160000|2022-06-30 01:06:00|6150.74|6030.74|6153.33|6033.33|6153.33|6033.33|6150.74|6030.74|10
1656551170000|2022-06-30 01:06:10|6153.13|6033.13|6154.78|6034.78|6154.78|6034.78|6152.34|6032.34|9
1656551180000|2022-06-30 01:06:20|6154.69|6034.69|6154.06|6034.06|6154.69|6034.69|6154.06|6034.06|9
1656551190000|2022-06-30 01:06:30|6153.97|6033.97|6153.81|6033.81|6153.97|6033.97|6153.73|6033.73|9
1656551200000|2022-06-30 01:06:40|6153.73|6033.73|6153.32|6033.32|6153.73|6033.73|6153.28|6033.28|10
1656551210000|2022-06-30 01:06:50|6153.55|6033.55|6153.34|6033.34|6153.55|6033.55|6153.28|6033.28|10
1656551220000|2022-06-30 01:07:00|6153.32|6033.32|6152.63|6032.63|6153.34|6033.34|6152.63|6032.63|9
1656551230000|2022-06-30 01:07:10|6152.41|6032.41|6151.71|6031.71|6152.45|6032.45|6151.49|6031.49|10
1656551240000|2022-06-30 01:07:20|6151.58|6031.58|6151.58|6031.58|6151.58|6031.58|6150.9|6030.9|10
1656551250000|2022-06-30 01:07:30|6151.27|6031.27|6152.5|6032.5|6152.91|6032.91|6151.27|6031.27|10
1656551260000|2022-06-30 01:07:40|6152.59|6032.59|6152.94|6032.94|6152.94|6032.94|6152.49|6032.49|10
1656551270000|2022-06-30 01:07:50|6152.97|6032.97|6154.39|6034.39|6154.39|6034.39|6152.79|6032.79|10
1656551280000|2022-06-30 01:08:00|6154.65|6034.65|6154.91|6034.91|6155.23|6035.23|6154.65|6034.65|9
1656551290000|2022-06-30 01:08:10|6155.03|6035.03|6155.68|6035.68|6155.68|6035.68|6154.95|6034.95|10
1656551300000|2022-06-30 01:08:20|6155.56|6035.56|6156.07|6036.07|6156.11|6036.11|6155.44|6035.44|10
1656551310000|2022-06-30 01:08:30|6156.12|6036.12|6156.12|6036.12|6156.58|6036.58|6156.08|6036.08|10
1656551320000|2022-06-30 01:08:40|6156.46|6036.46|6157.16|6037.16|6157.36|6037.36|6156.43|6036.43|10
1656551330000|2022-06-30 01:08:50|6157.01|6037.01|6156.63|6036.63|6157.1|6037.1|6156.63|6036.63|10
1656551340000|2022-06-30 01:09:00|6156.71|6036.71|6156.16|6036.16|6156.73|6036.73|6156.16|6036.16|10
1656551350000|2022-06-30 01:09:10|6155.93|6035.93|6155.47|6035.47|6156.01|6036.01|6155.36|6035.36|10
1656551360000|2022-06-30 01:09:20|6155.31|6035.31|6154.72|6034.72|6155.78|6035.78|6154.72|6034.72|10
1656551370000|2022-06-30 01:09:30|6154.61|6034.61|6154.82|6034.82|6155.05|6035.05|6154.33|6034.33|10
1656551380000|2022-06-30 01:09:40|6154.71|6034.71|6153.97|6033.97|6154.71|6034.71|6153.97|6033.97|9
1656551390000|2022-06-30 01:09:50|6154.02|6034.02|6153.53|6033.53|6154.23|6034.23|6153.53|6033.53|8
1656551400000|2022-06-30 01:10:00|6154.11|6034.11|6154.43|6034.43|6154.51|6034.51|6153.96|6033.96|9
1656551410000|2022-06-30 01:10:10|6154.37|6034.37|6154.18|6034.18|6154.37|6034.37|6154.06|6034.06|8
1656551420000|2022-06-30 01:10:20|6154.13|6034.13|6154.75|6034.75|6154.75|6034.75|6153.82|6033.82|9
1656551430000|2022-06-30 01:10:30|6154.88|6034.88|6156.28|6036.28|6156.28|6036.28|6154.88|6034.88|10
1656551440000|2022-06-30 01:10:40|6156.53|6036.53|6157.26|6037.26|6157.26|6037.26|6156.53|6036.53|10
1656551450000|2022-06-30 01:10:50|6157.27|6037.27|6157.95|6037.95|6157.95|6037.95|6157.17|6037.17|10
1656551460000|2022-06-30 01:11:00|6158|6038|6157.57|6037.57|6158.26|6038.26|6157.57|6037.57|10
1656551470000|2022-06-30 01:11:10|6157.43|6037.43|6157.53|6037.53|6157.53|6037.53|6157.2|6037.2|8
1656551480000|2022-06-30 01:11:20|6157.49|6037.49|6156.89|6036.89|6157.49|6037.49|6156.68|6036.68|10
1656551490000|2022-06-30 01:11:30|6156.75|6036.75|6156.84|6036.84|6156.84|6036.84|6156.58|6036.58|10
1656551500000|2022-06-30 01:11:40|6156.68|6036.68|6156.77|6036.77|6156.97|6036.97|6156.6|6036.6|8
1656551510000|2022-06-30 01:11:50|6156.7|6036.7|6157.09|6037.09|6157.09|6037.09|6156.7|6036.7|10
1656551520000|2022-06-30 01:12:00|6157.07|6037.07|6156.91|6036.91|6157.17|6037.17|6156.85|6036.85|10
1656551530000|2022-06-30 01:12:10|6156.7|6036.7|6157.17|6037.17|6157.2|6037.2|6156.7|6036.7|10
1656551540000|2022-06-30 01:12:20|6157|6037|6157.2|6037.2|6157.3|6037.3|6157|6037|9
1656551550000|2022-06-30 01:12:30|6157.29|6037.29|6156.41|6036.41|6157.29|6037.29|6156.41|6036.41|9
1656551560000|2022-06-30 01:12:40|6156.6|6036.6|6156.03|6036.03|6156.74|6036.74|6156.03|6036.03|10
1656551570000|2022-06-30 01:12:50|6155.64|6035.64|6154.28|6034.28|6155.98|6035.98|6154.28|6034.28|9
1656551580000|2022-06-30 01:13:00|6153.46|6033.46|6153.03|6033.03|6153.95|6033.95|6153.03|6033.03|10
1656551590000|2022-06-30 01:13:10|6153.05|6033.05|6152.45|6032.45|6153.05|6033.05|6152.45|6032.45|9
1656551600000|2022-06-30 01:13:20|6151.98|6031.98|6150.4|6030.4|6151.98|6031.98|6150.4|6030.4|9
1656551610000|2022-06-30 01:13:30|6150.38|6030.38|6150.66|6030.66|6150.66|6030.66|6149.77|6029.77|10
1656551620000|2022-06-30 01:13:40|6150.28|6030.28|6151.7|6031.7|6151.7|6031.7|6149.71|6029.71|10
1656551630000|2022-06-30 01:13:50|6151.94|6031.94|6154.04|6034.04|6154.04|6034.04|6151.86|6031.86|10
1656551640000|2022-06-30 01:14:00|6154.19|6034.19|6154.56|6034.56|6154.62|6034.62|6154.19|6034.19|8
1656551650000|2022-06-30 01:14:10|6154.54|6034.54|6154.85|6034.85|6154.93|6034.93|6154.54|6034.54|9
1656551660000|2022-06-30 01:14:20|6154.91|6034.91|6154.85|6034.85|6154.99|6034.99|6154.77|6034.77|10
1656551670000|2022-06-30 01:14:30|6154.81|6034.81|6154.88|6034.88|6155.26|6035.26|6154.7|6034.7|10
1656551680000|2022-06-30 01:14:40|6154.72|6034.72|6154.69|6034.69|6154.76|6034.76|6154.65|6034.65|9
1656551690000|2022-06-30 01:14:50|6154.71|6034.71|6154.38|6034.38|6154.71|6034.71|6154.35|6034.35|9
1656551700000|2022-06-30 01:15:00|6154.48|6034.48|6152.77|6032.77|6154.48|6034.48|6152.77|6032.77|9
1656551710000|2022-06-30 01:15:10|6152.18|6032.18|6151.72|6031.72|6152.19|6032.19|6151.66|6031.66|9
1656551720000|2022-06-30 01:15:20|6151.79|6031.79|6151.81|6031.81|6152|6032|6151.57|6031.57|10
1656551730000|2022-06-30 01:15:30|6151.85|6031.85|6152.69|6032.69|6152.95|6032.95|6151.85|6031.85|10
1656551740000|2022-06-30 01:15:40|6152.79|6032.79|6152.88|6032.88|6153.3|6033.3|6152.78|6032.78|10
1656551750000|2022-06-30 01:15:50|6153.06|6033.06|6152.83|6032.83|6153.17|6033.17|6152.83|6032.83|9
1656551760000|2022-06-30 01:16:00|6152.89|6032.89|6153.13|6033.13|6153.26|6033.26|6152.89|6032.89|9
1656551770000|2022-06-30 01:16:10|6153.17|6033.17|6152.28|6032.28|6153.17|6033.17|6152.09|6032.09|10
1656551780000|2022-06-30 01:16:20|6152.26|6032.26|6152.49|6032.49|6152.64|6032.64|6152.23|6032.23|9
1656551790000|2022-06-30 01:16:30|6152.63|6032.63|6152.69|6032.69|6152.69|6032.69|6152.32|6032.32|10
1656551800000|2022-06-30 01:16:40|6152.72|6032.72|6152.67|6032.67|6152.76|6032.76|6152.36|6032.36|10
1656551810000|2022-06-30 01:16:50|6152.83|6032.83|6153.03|6033.03|6153.22|6033.22|6152.81|6032.81|10
1656551820000|2022-06-30 01:17:00|6152.8|6032.8|6152.78|6032.78|6152.91|6032.91|6152.7|6032.7|10
1656551830000|2022-06-30 01:17:10|6152.74|6032.74|6152.81|6032.81|6152.95|6032.95|6152.6|6032.6|10
1656551840000|2022-06-30 01:17:20|6152.58|6032.58|6151.28|6031.28|6152.75|6032.75|6151.21|6031.21|9
1656551850000|2022-06-30 01:17:30|6150.54|6030.54|6147.68|6027.68|6150.54|6030.54|6147.48|6027.48|10
1656551860000|2022-06-30 01:17:40|6147.73|6027.73|6145.79|6025.79|6147.73|6027.73|6145.79|6025.79|10
1656551870000|2022-06-30 01:17:50|6145.75|6025.75|6143.78|6023.78|6145.75|6025.75|6143.78|6023.78|10
1656551880000|2022-06-30 01:18:00|6143.08|6023.08|6139.72|6019.72|6143.08|6023.08|6139.72|6019.72|10
1656551890000|2022-06-30 01:18:10|6139.33|6019.33|6135.56|6015.56|6139.33|6019.33|6135.56|6015.56|10
1656551900000|2022-06-30 01:18:20|6135.96|6015.96|6134.29|6014.29|6136.08|6016.08|6134.29|6014.29|10
1656551910000|2022-06-30 01:18:30|6133.84|6013.84|6130.69|6010.69|6133.84|6013.84|6130.69|6010.69|10
1656551920000|2022-06-30 01:18:40|6130.95|6010.95|6128.59|6008.59|6130.95|6010.95|6128.59|6008.59|9
1656551930000|2022-06-30 01:18:50|6127.95|6007.95|6123.26|6003.26|6127.95|6007.95|6123.26|6003.26|10
1656551940000|2022-06-30 01:19:00|6123.1|6003.1|6118.44|5998.44|6123.24|6003.24|6118.44|5998.44|10
1656551950000|2022-06-30 01:19:10|6117.16|5997.16|6111.5|5991.5|6117.16|5997.16|6111.5|5991.5|10
1656551960000|2022-06-30 01:19:20|6110.87|5990.87|6105.46|5985.46|6110.87|5990.87|6105.46|5985.46|10
1656551970000|2022-06-30 01:19:30|6105|5985|6100.55|5980.55|6105|5985|6100.38|5980.38|10
1656551980000|2022-06-30 01:19:40|6100.47|5980.47|6104.7|5984.7|6104.7|5984.7|6100.47|5980.47|10
1656551990000|2022-06-30 01:19:50|6105.36|5985.36|6105.68|5985.68|6105.89|5985.89|6105.31|5985.31|9
1656552000000|2022-06-30 01:20:00|6105.57|5985.57|6103.07|5983.07|6105.65|5985.65|6103.07|5983.07|10
1656552010000|2022-06-30 01:20:10|6103.09|5983.09|6102.81|5982.81|6103.3|5983.3|6102.81|5982.81|9
1656552020000|2022-06-30 01:20:20|6102.41|5982.41|6102.43|5982.43|6102.45|5982.45|6102.1|5982.1|10
1656552030000|2022-06-30 01:20:30|6102.5|5982.5|6102.22|5982.22|6102.75|5982.75|6102.22|5982.22|10
1656552040000|2022-06-30 01:20:40|6102.24|5982.24|6101.61|5981.61|6102.4|5982.4|6101.61|5981.61|10
1656552050000|2022-06-30 01:20:50|6101.64|5981.64|6100.22|5980.22|6101.64|5981.64|6100.22|5980.22|10
1656552060000|2022-06-30 01:21:00|6100.29|5980.29|6097.35|5977.35|6100.29|5980.29|6097.35|5977.35|10
1656552070000|2022-06-30 01:21:10|6097.39|5977.39|6089.23|5969.23|6097.39|5977.39|6089.23|5969.23|10
1656552080000|2022-06-30 01:21:20|6089.28|5969.28|6088.32|5968.32|6089.61|5969.61|6088.32|5968.32|10
1656552090000|2022-06-30 01:21:30|6088.67|5968.67|6087.51|5967.51|6088.67|5968.67|6087.08|5967.08|10
1656552100000|2022-06-30 01:21:40|6088.09|5968.09|6084.4|5964.4|6088.51|5968.51|6084.4|5964.4|9
1656552110000|2022-06-30 01:21:50|6083.2|5963.2|6081.94|5961.94|6083.66|5963.66|6081.91|5961.91|10
1656552120000|2022-06-30 01:22:00|6081.64|5961.64|6083.01|5963.01|6083.34|5963.34|6081.64|5961.64|9
1656552130000|2022-06-30 01:22:10|6083.19|5963.19|6081.33|5961.33|6083.19|5963.19|6080.57|5960.57|10
1656552140000|2022-06-30 01:22:20|6081.54|5961.54|6082.28|5962.28|6082.28|5962.28|6081.54|5961.54|10
1656552150000|2022-06-30 01:22:30|6082.42|5962.42|6084.9|5964.9|6084.9|5964.9|6082.38|5962.38|10
1656552160000|2022-06-30 01:22:40|6084.94|5964.94|6087.31|5967.31|6087.65|5967.65|6084.94|5964.94|10
1656552170000|2022-06-30 01:22:50|6087.44|5967.44|6088.48|5968.48|6088.48|5968.48|6087.44|5967.44|10
1656552180000|2022-06-30 01:23:00|6088.17|5968.17|6088.57|5968.57|6088.57|5968.57|6087.93|5967.93|10
1656552190000|2022-06-30 01:23:10|6088.59|5968.59|6087.97|5967.97|6088.87|5968.87|6087.87|5967.87|10
1656552200000|2022-06-30 01:23:20|6087.93|5967.93|6085.84|5965.84|6087.93|5967.93|6085.84|5965.84|9
1656552210000|2022-06-30 01:23:30|6085.82|5965.82|6085.04|5965.04|6085.98|5965.98|6084.47|5964.47|10
1656552220000|2022-06-30 01:23:40|6084.57|5964.57|6084.28|5964.28|6084.74|5964.74|6084.1|5964.1|10
1656552230000|2022-06-30 01:23:50|6084.23|5964.23|6085.82|5965.82|6085.82|5965.82|6083.81|5963.81|10
1656552240000|2022-06-30 01:24:00|6085.56|5965.56|6085.82|5965.82|6086.25|5966.25|6085.23|5965.23|10
1656552250000|2022-06-30 01:24:10|6086.54|5966.54|6090.09|5970.09|6090.27|5970.27|6086.54|5966.54|10
1656552260000|2022-06-30 01:24:20|6090.11|5970.11|6091.33|5971.33|6091.33|5971.33|6090.11|5970.11|10
1656552270000|2022-06-30 01:24:30|6090.69|5970.69|6089.6|5969.6|6090.91|5970.91|6089.6|5969.6|9
1656552280000|2022-06-30 01:24:40|6089.85|5969.85|6088.05|5968.05|6089.85|5969.85|6087.48|5967.48|10
1656552290000|2022-06-30 01:24:50|6087.88|5967.88|6085.76|5965.76|6087.88|5967.88|6085.7|5965.7|10
1656552300000|2022-06-30 01:25:00|6085.73|5965.73|6086.2|5966.2|6086.2|5966.2|6085.67|5965.67|9
1656552310000|2022-06-30 01:25:10|6086.05|5966.05|6086.03|5966.03|6086.05|5966.05|6085.5|5965.5|10
1656552320000|2022-06-30 01:25:20|6085.79|5965.79|6086.31|5966.31|6086.41|5966.41|6085.79|5965.79|9
1656552330000|2022-06-30 01:25:30|6086.42|5966.42|6086.47|5966.47|6086.68|5966.68|6086.13|5966.13|10
1656552340000|2022-06-30 01:25:40|6086.54|5966.54|6087.59|5967.59|6087.59|5967.59|6086.54|5966.54|10
1656552350000|2022-06-30 01:25:50|6087.79|5967.79|6087.96|5967.96|6087.96|5967.96|6087.38|5967.38|10
1656552360000|2022-06-30 01:26:00|6087.73|5967.73|6087.65|5967.65|6087.99|5967.99|6087.62|5967.62|10
1656552370000|2022-06-30 01:26:10|6088.15|5968.15|6087.6|5967.6|6088.22|5968.22|6087.42|5967.42|10
1656552380000|2022-06-30 01:26:20|6087.2|5967.2|6087.41|5967.41|6087.61|5967.61|6087.2|5967.2|10
1656552390000|2022-06-30 01:26:30|6087.56|5967.56|6086.66|5966.66|6087.56|5967.56|6086.62|5966.62|10
1656552400000|2022-06-30 01:26:40|6086.99|5966.99|6086.62|5966.62|6086.99|5966.99|6086.57|5966.57|10
1656552410000|2022-06-30 01:26:50|6086.61|5966.61|6086.22|5966.22|6086.95|5966.95|6086.22|5966.22|9
1656552420000|2022-06-30 01:27:00|6086.36|5966.36|6086.73|5966.73|6086.73|5966.73|6086.25|5966.25|9
1656552430000|2022-06-30 01:27:10|6086.85|5966.85|6087.84|5967.84|6087.84|5967.84|6086.78|5966.78|10
1656552440000|2022-06-30 01:27:20|6087.99|5967.99|6088.62|5968.62|6088.83|5968.83|6087.99|5967.99|9
1656552450000|2022-06-30 01:27:30|6088.63|5968.63|6088.91|5968.91|6089.06|5969.06|6088.58|5968.58|10
1656552460000|2022-06-30 01:27:40|6089.07|5969.07|6089.86|5969.86|6089.97|5969.97|6089.02|5969.02|10
1656552470000|2022-06-30 01:27:50|6090.09|5970.09|6090.5|5970.5|6090.56|5970.56|6090.09|5970.09|10
1656552480000|2022-06-30 01:28:00|6090.67|5970.67|6090.69|5970.69|6090.77|5970.77|6090.56|5970.56|10
1656552490000|2022-06-30 01:28:10|6090.97|5970.97|6092.1|5972.1|6092.1|5972.1|6090.92|5970.92|10
1656552500000|2022-06-30 01:28:20|6092.03|5972.03|6092.91|5972.91|6092.97|5972.97|6091.96|5971.96|10
1656552510000|2022-06-30 01:28:30|6093.02|5973.02|6093.63|5973.63|6093.63|5973.63|6093.02|5973.02|9
1656552520000|2022-06-30 01:28:40|6093.43|5973.43|6093.37|5973.37|6093.74|5973.74|6093.37|5973.37|9
1656552530000|2022-06-30 01:28:50|6093.31|5973.31|6094.15|5974.15|6094.15|5974.15|6093.25|5973.25|10
1656552540000|2022-06-30 01:29:00|6094.1|5974.1|6094.17|5974.17|6094.17|5974.17|6093.95|5973.95|10
1656552550000|2022-06-30 01:29:10|6094.18|5974.18|6095.13|5975.13|6095.13|5975.13|6094.18|5974.18|10
1656552560000|2022-06-30 01:29:20|6094.78|5974.78|6094.71|5974.71|6094.84|5974.84|6094.53|5974.53|10
1656552570000|2022-06-30 01:29:30|6094.77|5974.77|6097.79|5977.79|6097.79|5977.79|6094.77|5974.77|10
1656552580000|2022-06-30 01:29:40|6098.3|5978.3|6099.99|5979.99|6100.06|5980.06|6098.18|5978.18|10
1656552590000|2022-06-30 01:29:50|6099.97|5979.97|6102.52|5982.52|6102.55|5982.55|6099.97|5979.97|10
1656552600000|2022-06-30 01:30:00|6102.43|5982.43|6101.72|5981.72|6102.43|5982.43|6101.39|5981.39|9
1656552610000|2022-06-30 01:30:10|6101.63|5981.63|6101.45|5981.45|6101.82|5981.82|6101.45|5981.45|9
1656552620000|2022-06-30 01:30:20|6101.54|5981.54|6101.15|5981.15|6101.59|5981.59|6101.15|5981.15|8
1656552630000|2022-06-30 01:30:30|6101.41|5981.41|6101.26|5981.26|6101.6|5981.6|6101.16|5981.16|10
1656552640000|2022-06-30 01:30:40|6101.28|5981.28|6101.15|5981.15|6101.58|5981.58|6100.68|5980.68|10
1656552650000|2022-06-30 01:30:50|6100.89|5980.89|6100.66|5980.66|6101.41|5981.41|6100.55|5980.55|10
1656552660000|2022-06-30 01:31:00|6100.45|5980.45|6098.85|5978.85|6100.48|5980.48|6098.85|5978.85|10
1656552670000|2022-06-30 01:31:10|6099.22|5979.22|6095.98|5975.98|6099.22|5979.22|6095.98|5975.98|10
1656552680000|2022-06-30 01:31:20|6096.05|5976.05|6094.11|5974.11|6096.05|5976.05|6094.11|5974.11|10
1656552690000|2022-06-30 01:31:30|6094.21|5974.21|6091.03|5971.03|6094.21|5974.21|6091.03|5971.03|10
1656552700000|2022-06-30 01:31:40|6090.71|5970.71|6089.68|5969.68|6090.71|5970.71|6089.68|5969.68|10
1656552710000|2022-06-30 01:31:50|6089.59|5969.59|6087.97|5967.97|6089.59|5969.59|6087.97|5967.97|10
1656552720000|2022-06-30 01:32:00|6088.07|5968.07|6087.91|5967.91|6088.25|5968.25|6087.87|5967.87|9
1656552730000|2022-06-30 01:32:10|6087.53|5967.53|6086.32|5966.32|6087.75|5967.75|6086.32|5966.32|9
1656552740000|2022-06-30 01:32:20|6086.29|5966.29|6085.76|5965.76|6086.29|5966.29|6085.27|5965.27|9
1656552750000|2022-06-30 01:32:30|6085.71|5965.71|6085.37|5965.37|6085.84|5965.84|6085.37|5965.37|10
1656552760000|2022-06-30 01:32:40|6085.32|5965.32|6084.97|5964.97|6085.32|5965.32|6084.97|5964.97|10
1656552770000|2022-06-30 01:32:50|6084.51|5964.51|6084.21|5964.21|6084.53|5964.53|6083.72|5963.72|10
1656552780000|2022-06-30 01:33:00|6084.14|5964.14|6083.83|5963.83|6084.3|5964.3|6083.7|5963.7|10
1656552790000|2022-06-30 01:33:10|6083.97|5963.97|6084.29|5964.29|6084.56|5964.56|6083.97|5963.97|10
1656552800000|2022-06-30 01:33:20|6084.52|5964.52|6084.7|5964.7|6084.7|5964.7|6084.42|5964.42|10
1656552810000|2022-06-30 01:33:30|6084.71|5964.71|6084.99|5964.99|6085.29|5965.29|6084.71|5964.71|10
1656552820000|2022-06-30 01:33:40|6085.02|5965.02|6084.08|5964.08|6085.02|5965.02|6084.05|5964.05|10
1656552830000|2022-06-30 01:33:50|6084.2|5964.2|6083.49|5963.49|6084.2|5964.2|6083.49|5963.49|8
1656552840000|2022-06-30 01:34:00|6083.35|5963.35|6081.38|5961.38|6083.36|5963.36|6081.38|5961.38|10
1656552850000|2022-06-30 01:34:10|6080.37|5960.37|6078.14|5958.14|6080.37|5960.37|6078.14|5958.14|10
1656552860000|2022-06-30 01:34:20|6078.41|5958.41|6078.71|5958.71|6078.71|5958.71|6078.31|5958.31|10
1656552870000|2022-06-30 01:34:30|6078.25|5958.25|6078.41|5958.41|6078.57|5958.57|6078.12|5958.12|8
1656552880000|2022-06-30 01:34:40|6078.3|5958.3|6078.92|5958.92|6078.92|5958.92|6078.3|5958.3|10
1656552890000|2022-06-30 01:34:50|6079.84|5959.84|6082.15|5962.15|6082.31|5962.31|6079.84|5959.84|10
1656552900000|2022-06-30 01:35:00|6082.38|5962.38|6083.33|5963.33|6083.33|5963.33|6082.38|5962.38|10
1656552910000|2022-06-30 01:35:10|6084.11|5964.11|6084.64|5964.64|6084.69|5964.69|6084.08|5964.08|9
1656552920000|2022-06-30 01:35:20|6084.71|5964.71|6084.84|5964.84|6085.29|5965.29|6084.54|5964.54|9
1656552930000|2022-06-30 01:35:30|6084.91|5964.91|6085.76|5965.76|6085.76|5965.76|6084.91|5964.91|10
1656552940000|2022-06-30 01:35:40|6085.64|5965.64|6086.84|5966.84|6086.84|5966.84|6085.64|5965.64|10
1656552950000|2022-06-30 01:35:50|6086.75|5966.75|6086.92|5966.92|6087.04|5967.04|6086.66|5966.66|10
1656552960000|2022-06-30 01:36:00|6087.22|5967.22|6088.07|5968.07|6088.14|5968.14|6087.19|5967.19|10
1656552970000|2022-06-30 01:36:10|6088.15|5968.15|6088.71|5968.71|6089|5969|6087.89|5967.89|10
1656552980000|2022-06-30 01:36:20|6088.97|5968.97|6089.36|5969.36|6089.36|5969.36|6088.95|5968.95|10
1656552990000|2022-06-30 01:36:30|6089.25|5969.25|6090.69|5970.69|6090.69|5970.69|6089.25|5969.25|10
1656553000000|2022-06-30 01:36:40|6090.67|5970.67|6091.38|5971.38|6091.47|5971.47|6090.44|5970.44|10
1656553010000|2022-06-30 01:36:50|6091.22|5971.22|6092.14|5972.14|6092.14|5972.14|6091.22|5971.22|9
1656553020000|2022-06-30 01:37:00|6092.05|5972.05|6094.46|5974.46|6094.46|5974.46|6092.05|5972.05|9
1656553030000|2022-06-30 01:37:10|6094.81|5974.81|6097|5977|6097|5977|6094.81|5974.81|10
1656553040000|2022-06-30 01:37:20|6097.22|5977.22|6097.7|5977.7|6098.11|5978.11|6097.22|5977.22|10
1656553050000|2022-06-30 01:37:30|6097.96|5977.96|6098.22|5978.22|6098.22|5978.22|6097.84|5977.84|9
1656553060000|2022-06-30 01:37:40|6098.24|5978.24|6098.01|5978.01|6098.5|5978.5|6097.87|5977.87|9
1656553070000|2022-06-30 01:37:50|6098.24|5978.24|6098.97|5978.97|6099.24|5979.24|6098.24|5978.24|10
1656553080000|2022-06-30 01:38:00|6099.37|5979.37|6099.71|5979.71|6099.79|5979.79|6099.37|5979.37|10
1656553090000|2022-06-30 01:38:10|6099.59|5979.59|6100.63|5980.63|6100.63|5980.63|6099.59|5979.59|10
1656553100000|2022-06-30 01:38:20|6100.54|5980.54|6100.46|5980.46|6100.54|5980.54|6100.26|5980.26|10
1656553110000|2022-06-30 01:38:30|6100.52|5980.52|6100.53|5980.53|6100.72|5980.72|6100.48|5980.48|10
1656553120000|2022-06-30 01:38:40|6100.52|5980.52|6101.03|5981.03|6101.03|5981.03|6100.52|5980.52|9
1656553130000|2022-06-30 01:38:50|6101.56|5981.56|6102.42|5982.42|6102.42|5982.42|6101.43|5981.43|10
1656553140000|2022-06-30 01:39:00|6102.86|5982.86|6103.11|5983.11|6103.19|5983.19|6102.82|5982.82|10
1656553150000|2022-06-30 01:39:10|6103.24|5983.24|6104.28|5984.28|6104.6|5984.6|6103.24|5983.24|10
1656553160000|2022-06-30 01:39:20|6104.38|5984.38|6105.11|5985.11|6105.11|5985.11|6104.01|5984.01|8
1656553170000|2022-06-30 01:39:30|6105.14|5985.14|6105.78|5985.78|6105.78|5985.78|6104.69|5984.69|10
1656553180000|2022-06-30 01:39:40|6105.82|5985.82|6107.91|5987.91|6107.91|5987.91|6105.82|5985.82|9
1656553190000|2022-06-30 01:39:50|6107.76|5987.76|6111.28|5991.28|6111.28|5991.28|6107.76|5987.76|10
1656553200000|2022-06-30 01:40:00|6111.23|5991.23|6110.69|5990.69|6111.23|5991.23|6110.69|5990.69|10
1656553210000|2022-06-30 01:40:10|6110.63|5990.63|6109.98|5989.98|6110.63|5990.63|6109.87|5989.87|10
1656553220000|2022-06-30 01:40:20|6110.08|5990.08|6109.75|5989.75|6110.08|5990.08|6109.52|5989.52|9
1656553230000|2022-06-30 01:40:30|6109.12|5989.12|6108.38|5988.38|6109.12|5989.12|6108.38|5988.38|10
1656553240000|2022-06-30 01:40:40|6108.48|5988.48|6108|5988|6108.54|5988.54|6107.61|5987.61|10
1656553250000|2022-06-30 01:40:50|6107.72|5987.72|6108.33|5988.33|6108.42|5988.42|6107.58|5987.58|10
1656553260000|2022-06-30 01:41:00|6108.63|5988.63|6109.2|5989.2|6109.2|5989.2|6108.46|5988.46|9
1656553270000|2022-06-30 01:41:10|6109.17|5989.17|6109.69|5989.69|6109.88|5989.88|6109.17|5989.17|10
1656553280000|2022-06-30 01:41:20|6109.68|5989.68|6109.68|5989.68|6109.9|5989.9|6109.63|5989.63|9
1656553290000|2022-06-30 01:41:30|6109.74|5989.74|6109.79|5989.79|6110.2|5990.2|6109.74|5989.74|10
1656553300000|2022-06-30 01:41:40|6109.91|5989.91|6110.72|5990.72|6110.72|5990.72|6109.88|5989.88|10
1656553310000|2022-06-30 01:41:50|6110.99|5990.99|6111.11|5991.11|6111.18|5991.18|6110.82|5990.82|10
1656553320000|2022-06-30 01:42:00|6111.12|5991.12|6112.09|5992.09|6112.09|5992.09|6111.12|5991.12|8
1656553330000|2022-06-30 01:42:10|6112.08|5992.08|6112.09|5992.09|6112.49|5992.49|6111.98|5991.98|9
1656553340000|2022-06-30 01:42:20|6111.84|5991.84|6111.64|5991.64|6111.94|5991.94|6111.52|5991.52|10
1656553350000|2022-06-30 01:42:30|6110.84|5990.84|6111.82|5991.82|6111.82|5991.82|6110.84|5990.84|9
1656553360000|2022-06-30 01:42:40|6111.57|5991.57|6111.25|5991.25|6111.57|5991.57|6111.08|5991.08|8
1656553370000|2022-06-30 01:42:50|6111.65|5991.65|6111.49|5991.49|6111.65|5991.65|6111.12|5991.12|10
1656553380000|2022-06-30 01:43:00|6111.72|5991.72|6112.11|5992.11|6112.19|5992.19|6111.54|5991.54|9
1656553390000|2022-06-30 01:43:10|6112.01|5992.01|6111.71|5991.71|6112.01|5992.01|6111.68|5991.68|7
1656553400000|2022-06-30 01:43:20|6111.8|5991.8|6111.84|5991.84|6112.04|5992.04|6111.6|5991.6|10
1656553410000|2022-06-30 01:43:30|6111.44|5991.44|6111.1|5991.1|6111.44|5991.44|6110.45|5990.45|10
1656553420000|2022-06-30 01:43:40|6110.35|5990.35|6110.05|5990.05|6110.81|5990.81|6110.05|5990.05|9
1656553430000|2022-06-30 01:43:50|6109.96|5989.96|6109.96|5989.96|6110.05|5990.05|6109.8|5989.8|9
1656553440000|2022-06-30 01:44:00|6109.84|5989.84|6110.28|5990.28|6110.28|5990.28|6109.83|5989.83|8
1656553450000|2022-06-30 01:44:10|6110.39|5990.39|6112.98|5992.98|6112.98|5992.98|6110.39|5990.39|10
1656553460000|2022-06-30 01:44:20|6113.2|5993.2|6115.12|5995.12|6115.12|5995.12|6113.2|5993.2|10
1656553470000|2022-06-30 01:44:30|6115.03|5995.03|6115.25|5995.25|6115.67|5995.67|6115.03|5995.03|10
1656553480000|2022-06-30 01:44:40|6115.13|5995.13|6115.17|5995.17|6115.36|5995.36|6115.13|5995.13|10
1656553490000|2022-06-30 01:44:50|6115.09|5995.09|6115.53|5995.53|6115.53|5995.53|6114.98|5994.98|9
1656553500000|2022-06-30 01:45:00|6115.49|5995.49|6117.14|5997.14|6117.14|5997.14|6115.48|5995.48|10
1656553510000|2022-06-30 01:45:10|6116.99|5996.99|6117.02|5997.02|6117.02|5997.02|6116.25|5996.25|10
1656553520000|2022-06-30 01:45:20|6117.32|5997.32|6116.54|5996.54|6117.32|5997.32|6116.54|5996.54|10
1656553530000|2022-06-30 01:45:30|6116.41|5996.41|6116.42|5996.42|6116.71|5996.71|6116.24|5996.24|10
1656553540000|2022-06-30 01:45:40|6116.92|5996.92|6116.75|5996.75|6117.24|5997.24|6116.48|5996.48|10
1656553550000|2022-06-30 01:45:50|6116.64|5996.64|6116.24|5996.24|6116.64|5996.64|6115.86|5995.86|10
1656553560000|2022-06-30 01:46:00|6116|5996|6116.33|5996.33|6116.33|5996.33|6116|5996|10
1656553570000|2022-06-30 01:46:10|6116.11|5996.11|6115.88|5995.88|6116.2|5996.2|6115.88|5995.88|10
1656553580000|2022-06-30 01:46:20|6116.05|5996.05|6115.48|5995.48|6116.05|5996.05|6115.48|5995.48|9
1656553590000|2022-06-30 01:46:30|6116.8|5996.8|6117.96|5997.96|6117.96|5997.96|6116.79|5996.79|9
1656553600000|2022-06-30 01:46:40|6117.74|5997.74|6117.45|5997.45|6117.74|5997.74|6117.28|5997.28|9
1656553610000|2022-06-30 01:46:50|6117.28|5997.28|6117.28|5997.28|6117.46|5997.46|6117.21|5997.21|9
1656553620000|2022-06-30 01:47:00|6117.24|5997.24|6117.51|5997.51|6117.51|5997.51|6117.24|5997.24|9
1656553630000|2022-06-30 01:47:10|6117.46|5997.46|6117.71|5997.71|6117.75|5997.75|6117.24|5997.24|9
1656553640000|2022-06-30 01:47:20|6117.37|5997.37|6118.94|5998.94|6119.34|5999.34|6117.33|5997.33|10
1656553650000|2022-06-30 01:47:30|6119.08|5999.08|6120.44|6000.44|6120.44|6000.44|6119.08|5999.08|10
1656553660000|2022-06-30 01:47:40|6120.71|6000.71|6120.84|6000.84|6121.17|6001.17|6120.71|6000.71|10
1656553670000|2022-06-30 01:47:50|6120.86|6000.86|6120.88|6000.88|6120.98|6000.98|6120.69|6000.69|10
1656553680000|2022-06-30 01:48:00|6120.77|6000.77|6121.22|6001.22|6121.29|6001.29|6120.77|6000.77|10
1656553690000|2022-06-30 01:48:10|6121.06|6001.06|6121.45|6001.45|6121.45|6001.45|6121.06|6001.06|10
1656553700000|2022-06-30 01:48:20|6121.2|6001.2|6121.4|6001.4|6121.57|6001.57|6121.2|6001.2|10
1656553710000|2022-06-30 01:48:30|6121.33|6001.33|6121.76|6001.76|6121.91|6001.91|6121.33|6001.33|9
1656553720000|2022-06-30 01:48:40|6121.74|6001.74|6121.89|6001.89|6121.93|6001.93|6121.63|6001.63|9
1656553730000|2022-06-30 01:48:50|6121.95|6001.95|6121.78|6001.78|6122.02|6002.02|6121.46|6001.46|10
1656553740000|2022-06-30 01:49:00|6121.75|6001.75|6122.08|6002.08|6122.08|6002.08|6121.61|6001.61|10
1656553750000|2022-06-30 01:49:10|6121.97|6001.97|6121.08|6001.08|6121.97|6001.97|6121.08|6001.08|10
1656553760000|2022-06-30 01:49:20|6120.84|6000.84|6120.74|6000.74|6121.12|6001.12|6120.72|6000.72|9
1656553770000|2022-06-30 01:49:30|6120.86|6000.86|6121.96|6001.96|6121.96|6001.96|6120.74|6000.74|10
1656553780000|2022-06-30 01:49:40|6121.9|6001.9|6121.5|6001.5|6122.08|6002.08|6121.5|6001.5|9
1656553790000|2022-06-30 01:49:50|6121.58|6001.58|6121.73|6001.73|6121.83|6001.83|6121.58|6001.58|9
1656553800000|2022-06-30 01:50:00|6121.66|6001.66|6123.31|6003.31|6123.31|6003.31|6121.66|6001.66|9
1656553810000|2022-06-30 01:50:10|6123.34|6003.34|6123.94|6003.94|6124.07|6004.07|6123.29|6003.29|10
1656553820000|2022-06-30 01:50:20|6123.97|6003.97|6124.37|6004.37|6124.49|6004.49|6123.97|6003.97|9
1656553830000|2022-06-30 01:50:30|6124.39|6004.39|6123.55|6003.55|6124.39|6004.39|6123.55|6003.55|10
1656553840000|2022-06-30 01:50:40|6123.57|6003.57|6123.34|6003.34|6123.57|6003.57|6123.01|6003.01|10
1656553850000|2022-06-30 01:50:50|6123.25|6003.25|6123.39|6003.39|6123.45|6003.45|6123.08|6003.08|10
1656553860000|2022-06-30 01:51:00|6123.46|6003.46|6123.92|6003.92|6123.92|6003.92|6123.35|6003.35|9
1656553870000|2022-06-30 01:51:10|6124.08|6004.08|6124.11|6004.11|6124.12|6004.12|6123.95|6003.95|10
1656553880000|2022-06-30 01:51:20|6124.08|6004.08|6124.6|6004.6|6124.67|6004.67|6124.08|6004.08|10
1656553890000|2022-06-30 01:51:30|6124.59|6004.59|6124.8|6004.8|6124.84|6004.84|6124.59|6004.59|10
1656553900000|2022-06-30 01:51:40|6124.91|6004.91|6124.89|6004.89|6124.93|6004.93|6124.86|6004.86|8
1656553910000|2022-06-30 01:51:50|6124.99|6004.99|6124.79|6004.79|6124.99|6004.99|6124.69|6004.69|8
1656553920000|2022-06-30 01:52:00|6124.76|6004.76|6124.58|6004.58|6124.82|6004.82|6124.48|6004.48|10
1656553930000|2022-06-30 01:52:10|6124.6|6004.6|6124.64|6004.64|6124.64|6004.64|6124.44|6004.44|10
1656553940000|2022-06-30 01:52:20|6124.77|6004.77|6124.96|6004.96|6124.96|6004.96|6124.72|6004.72|9
1656553950000|2022-06-30 01:52:30|6125|6005|6125.16|6005.16|6125.26|6005.26|6125|6005|8
1656553960000|2022-06-30 01:52:40|6125.19|6005.19|6125.42|6005.42|6125.43|6005.43|6125.17|6005.17|8
1656553970000|2022-06-30 01:52:50|6125.46|6005.46|6124.79|6004.79|6125.5|6005.5|6124.79|6004.79|10
1656553980000|2022-06-30 01:53:00|6124.89|6004.89|6124.61|6004.61|6125.46|6005.46|6124.61|6004.61|9
1656553990000|2022-06-30 01:53:10|6124.39|6004.39|6123.67|6003.67|6124.39|6004.39|6123.67|6003.67|10
1656554000000|2022-06-30 01:53:20|6123.57|6003.57|6121.2|6001.2|6123.63|6003.63|6121.08|6001.08|10
1656554010000|2022-06-30 01:53:30|6121.1|6001.1|6119.73|5999.73|6121.1|6001.1|6119.58|5999.58|8
1656554020000|2022-06-30 01:53:40|6119.67|5999.67|6119.72|5999.72|6119.95|5999.95|6119.55|5999.55|10
1656554030000|2022-06-30 01:53:50|6119.77|5999.77|6119.61|5999.61|6119.84|5999.84|6119.49|5999.49|10
1656554040000|2022-06-30 01:54:00|6119.8|5999.8|6119.37|5999.37|6119.81|5999.81|6119.37|5999.37|10
1656554050000|2022-06-30 01:54:10|6119.29|5999.29|6118.99|5998.99|6119.29|5999.29|6118.88|5998.88|10
1656554060000|2022-06-30 01:54:20|6119|5999|6119.05|5999.05|6119.15|5999.15|6118.97|5998.97|10
1656554070000|2022-06-30 01:54:30|6119.09|5999.09|6116.83|5996.83|6119.17|5999.17|6116.83|5996.83|10
1656554080000|2022-06-30 01:54:40|6116.74|5996.74|6113.05|5993.05|6116.74|5996.74|6113.05|5993.05|10
1656554090000|2022-06-30 01:54:50|6112.94|5992.94|6111.43|5991.43|6112.94|5992.94|6111.43|5991.43|10
1656554100000|2022-06-30 01:55:00|6111.18|5991.18|6109.36|5989.36|6111.18|5991.18|6108.79|5988.79|10
1656554110000|2022-06-30 01:55:10|6109.11|5989.11|6108.15|5988.15|6109.11|5989.11|6108.15|5988.15|10
1656554120000|2022-06-30 01:55:20|6107.74|5987.74|6108.27|5988.27|6108.32|5988.32|6107.74|5987.74|10
1656554130000|2022-06-30 01:55:30|6108.37|5988.37|6108.11|5988.11|6108.37|5988.37|6107.88|5987.88|10
1656554140000|2022-06-30 01:55:40|6108.14|5988.14|6108.28|5988.28|6108.52|5988.52|6108.12|5988.12|10
1656554150000|2022-06-30 01:55:50|6108.21|5988.21|6108.1|5988.1|6108.35|5988.35|6108.1|5988.1|10
1656554160000|2022-06-30 01:56:00|6108.3|5988.3|6107.8|5987.8|6108.33|5988.33|6107.75|5987.75|9
1656554170000|2022-06-30 01:56:10|6108.12|5988.12|6109.74|5989.74|6109.74|5989.74|6108.12|5988.12|10
1656554180000|2022-06-30 01:56:20|6109.67|5989.67|6111.54|5991.54|6111.64|5991.64|6109.67|5989.67|9
1656554190000|2022-06-30 01:56:30|6111.68|5991.68|6112.2|5992.2|6112.2|5992.2|6111.68|5991.68|9
1656554200000|2022-06-30 01:56:40|6112.26|5992.26|6112.07|5992.07|6112.63|5992.63|6112.07|5992.07|10
1656554210000|2022-06-30 01:56:50|6111.79|5991.79|6111.16|5991.16|6112.1|5992.1|6111.16|5991.16|10
1656554220000|2022-06-30 01:57:00|6111.03|5991.03|6110.87|5990.87|6111.11|5991.11|6110.78|5990.78|10
1656554230000|2022-06-30 01:57:10|6110.7|5990.7|6109.86|5989.86|6110.76|5990.76|6109.86|5989.86|9
1656554240000|2022-06-30 01:57:20|6109.56|5989.56|6107.72|5987.72|6109.56|5989.56|6107.27|5987.27|10
1656554250000|2022-06-30 01:57:30|6107.69|5987.69|6107.93|5987.93|6108.26|5988.26|6107.48|5987.48|10
1656554260000|2022-06-30 01:57:40|6107.55|5987.55|6106.22|5986.22|6107.76|5987.76|6106.22|5986.22|10
1656554270000|2022-06-30 01:57:50|6106.11|5986.11|6106.2|5986.2|6106.32|5986.32|6105.95|5985.95|9
1656554280000|2022-06-30 01:58:00|6106.31|5986.31|6106.82|5986.82|6107.07|5987.07|6106.31|5986.31|10
1656554290000|2022-06-30 01:58:10|6107.1|5987.1|6107.11|5987.11|6107.11|5987.11|6106.71|5986.71|10
1656554300000|2022-06-30 01:58:20|6106.94|5986.94|6107.28|5987.28|6107.31|5987.31|6106.94|5986.94|9
1656554310000|2022-06-30 01:58:30|6107.38|5987.38|6106.5|5986.5|6107.38|5987.38|6106.5|5986.5|10
1656554320000|2022-06-30 01:58:40|6106.4|5986.4|6106.16|5986.16|6106.59|5986.59|6106.09|5986.09|10
1656554330000|2022-06-30 01:58:50|6106.28|5986.28|6106.32|5986.32|6106.35|5986.35|6106.08|5986.08|9
1656554340000|2022-06-30 01:59:00|6106.3|5986.3|6106.47|5986.47|6106.76|5986.76|6106.3|5986.3|10
1656554350000|2022-06-30 01:59:10|6106.4|5986.4|6106.4|5986.4|6106.4|5986.4|6106.18|5986.18|10
1656554360000|2022-06-30 01:59:20|6106.54|5986.54|6106.28|5986.28|6106.54|5986.54|6106.28|5986.28|9
1656554370000|2022-06-30 01:59:30|6105.8|5985.8|6105.77|5985.77|6105.92|5985.92|6105.6|5985.6|10
1656554380000|2022-06-30 01:59:40|6105.7|5985.7|6105.23|5985.23|6105.72|5985.72|6105.23|5985.23|10
1656554390000|2022-06-30 01:59:50|6105.25|5985.25|6105.01|5985.01|6105.5|5985.5|6104.9|5984.9|8
1656554400000|2022-06-30 02:00:00|6104.75|5984.75|6104.38|5984.38|6104.83|5984.83|6104.38|5984.38|9
1656554410000|2022-06-30 02:00:10|6104.59|5984.59|6104.62|5984.62|6104.86|5984.86|6104.3|5984.3|10
1656554420000|2022-06-30 02:00:20|6104.52|5984.52|6104.54|5984.54|6104.54|5984.54|6104.29|5984.29|9
1656554430000|2022-06-30 02:00:30|6104.55|5984.55|6104.78|5984.78|6104.98|5984.98|6104.55|5984.55|10
1656554440000|2022-06-30 02:00:40|6105.08|5985.08|6105.68|5985.68|6105.68|5985.68|6104.9|5984.9|10
1656554450000|2022-06-30 02:00:50|6105.44|5985.44|6105.67|5985.67|6105.73|5985.73|6105.44|5985.44|10
1656554460000|2022-06-30 02:01:00|6105.49|5985.49|6104.53|5984.53|6105.53|5985.53|6104.36|5984.36|10
1656554470000|2022-06-30 02:01:10|6103.84|5983.84|6103.21|5983.21|6104.04|5984.04|6102.93|5982.93|9
1656554480000|2022-06-30 02:01:20|6103.17|5983.17|6101.8|5981.8|6103.17|5983.17|6101.77|5981.77|10
1656554490000|2022-06-30 02:01:30|6101.61|5981.61|6101.82|5981.82|6101.82|5981.82|6101.48|5981.48|9
1656554500000|2022-06-30 02:01:40|6101.84|5981.84|6101.34|5981.34|6101.84|5981.84|6101.33|5981.33|10
1656554510000|2022-06-30 02:01:50|6101.33|5981.33|6101.85|5981.85|6101.85|5981.85|6101.26|5981.26|10
1656554520000|2022-06-30 02:02:00|6101.89|5981.89|6102.08|5982.08|6102.43|5982.43|6101.44|5981.44|9
1656554530000|2022-06-30 02:02:10|6102.59|5982.59|6102.8|5982.8|6103.12|5983.12|6102.07|5982.07|10
1656554540000|2022-06-30 02:02:20|6103.47|5983.47|6104.29|5984.29|6105.02|5985.02|6103.26|5983.26|10
1656554550000|2022-06-30 02:02:30|6104.83|5984.83|6106.03|5986.03|6106.52|5986.52|6104.83|5984.83|10
1656554560000|2022-06-30 02:02:40|6106.02|5986.02|6106.22|5986.22|6106.8|5986.8|6106.02|5986.02|10
1656554570000|2022-06-30 02:02:50|6106.27|5986.27|6108.14|5988.14|6108.14|5988.14|6106.16|5986.16|10
1656554580000|2022-06-30 02:03:00|6108.11|5988.11|6108.44|5988.44|6108.47|5988.47|6108.11|5988.11|10
1656554590000|2022-06-30 02:03:10|6108.54|5988.54|6108.91|5988.91|6109.03|5989.03|6108.49|5988.49|10
1656554600000|2022-06-30 02:03:20|6109.06|5989.06|6109|5989|6109.11|5989.11|6108.92|5988.92|10
1656554610000|2022-06-30 02:03:30|6108.96|5988.96|6108.08|5988.08|6108.98|5988.98|6108.07|5988.07|10
1656554620000|2022-06-30 02:03:40|6108.06|5988.06|6107.99|5987.99|6108.19|5988.19|6107.92|5987.92|9
1656554630000|2022-06-30 02:03:50|6107.95|5987.95|6108.37|5988.37|6108.38|5988.38|6107.95|5987.95|8
1656554640000|2022-06-30 02:04:00|6108.36|5988.36|6109.33|5989.33|6109.37|5989.37|6108.36|5988.36|9
1656554650000|2022-06-30 02:04:10|6109.28|5989.28|6108.93|5988.93|6109.28|5989.28|6108.93|5988.93|10
1656554660000|2022-06-30 02:04:20|6108.85|5988.85|6108.69|5988.69|6108.98|5988.98|6108.58|5988.58|9
1656554670000|2022-06-30 02:04:30|6108.67|5988.67|6109.11|5989.11|6109.19|5989.19|6108.48|5988.48|9
1656554680000|2022-06-30 02:04:40|6109.15|5989.15|6108.99|5988.99|6109.24|5989.24|6108.87|5988.87|9
1656554690000|2022-06-30 02:04:50|6109.38|5989.38|6110.3|5990.3|6110.3|5990.3|6109.24|5989.24|8
1656554700000|2022-06-30 02:05:00|6110.22|5990.22|6110.18|5990.18|6110.32|5990.32|6110.18|5990.18|10
1656554710000|2022-06-30 02:05:10|6110.21|5990.21|6111.95|5991.95|6111.95|5991.95|6110.19|5990.19|10
1656554720000|2022-06-30 02:05:20|6111.52|5991.52|6111.47|5991.47|6111.75|5991.75|6111.4|5991.4|9
1656554730000|2022-06-30 02:05:30|6111.54|5991.54|6111.07|5991.07|6111.54|5991.54|6110.89|5990.89|9
1656554740000|2022-06-30 02:05:40|6111.06|5991.06|6110.61|5990.61|6111.06|5991.06|6110.59|5990.59|9
1656554750000|2022-06-30 02:05:50|6110.42|5990.42|6110.39|5990.39|6110.46|5990.46|6110.21|5990.21|10
1656554760000|2022-06-30 02:06:00|6110.6|5990.6|6110.78|5990.78|6110.78|5990.78|6110.47|5990.47|9
1656554770000|2022-06-30 02:06:10|6110.65|5990.65|6110.93|5990.93|6110.93|5990.93|6110.65|5990.65|10
1656554780000|2022-06-30 02:06:20|6111.14|5991.14|6111.22|5991.22|6111.3|5991.3|6110.89|5990.89|10
1656554790000|2022-06-30 02:06:30|6111.18|5991.18|6111.07|5991.07|6111.3|5991.3|6111.01|5991.01|9
1656554800000|2022-06-30 02:06:40|6111.18|5991.18|6111.36|5991.36|6111.37|5991.37|6111.11|5991.11|9
1656554810000|2022-06-30 02:06:50|6111.25|5991.25|6110.4|5990.4|6111.25|5991.25|6110.4|5990.4|9
1656554820000|2022-06-30 02:07:00|6110.41|5990.41|6110.67|5990.67|6110.67|5990.67|6110.35|5990.35|9
1656554830000|2022-06-30 02:07:10|6110.66|5990.66|6110.93|5990.93|6111.02|5991.02|6110.66|5990.66|10
1656554840000|2022-06-30 02:07:20|6112.37|5992.37|6114.06|5994.06|6114.06|5994.06|6112.37|5992.37|10
1656554850000|2022-06-30 02:07:30|6114.12|5994.12|6114.2|5994.2|6114.31|5994.31|6114.1|5994.1|10
1656554860000|2022-06-30 02:07:40|6114.02|5994.02|6114.61|5994.61|6114.67|5994.67|6114.02|5994.02|10
1656554870000|2022-06-30 02:07:50|6114.58|5994.58|6115.28|5995.28|6115.4|5995.4|6114.58|5994.58|10
1656554880000|2022-06-30 02:08:00|6115.36|5995.36|6117.34|5997.34|6117.34|5997.34|6115.36|5995.36|9
1656554890000|2022-06-30 02:08:10|6117.27|5997.27|6118.7|5998.7|6118.7|5998.7|6117.27|5997.27|9
1656554900000|2022-06-30 02:08:20|6118.6|5998.6|6118.64|5998.64|6118.87|5998.87|6118.54|5998.54|9
1656554910000|2022-06-30 02:08:30|6118.62|5998.62|6118.57|5998.57|6118.74|5998.74|6118.51|5998.51|9
1656554920000|2022-06-30 02:08:40|6118.5|5998.5|6118.71|5998.71|6118.76|5998.76|6118.5|5998.5|10
1656554930000|2022-06-30 02:08:50|6118.67|5998.67|6118.7|5998.7|6118.85|5998.85|6118.59|5998.59|10
1656554940000|2022-06-30 02:09:00|6118.71|5998.71|6120.14|6000.14|6120.14|6000.14|6118.71|5998.71|9
1656554950000|2022-06-30 02:09:10|6120.06|6000.06|6120.29|6000.29|6120.46|6000.46|6120.06|6000.06|10
1656554960000|2022-06-30 02:09:20|6120.3|6000.3|6120.72|6000.72|6120.72|6000.72|6120.3|6000.3|9
1656554970000|2022-06-30 02:09:30|6120.67|6000.67|6121.36|6001.36|6121.59|6001.59|6120.67|6000.67|10
1656554980000|2022-06-30 02:09:40|6121.46|6001.46|6121.85|6001.85|6121.85|6001.85|6121.3|6001.3|10
1656554990000|2022-06-30 02:09:50|6121.79|6001.79|6121.2|6001.2|6122.06|6002.06|6121.08|6001.08|10
1656555000000|2022-06-30 02:10:00|6121.24|6001.24|6121.21|6001.21|6121.33|6001.33|6120.77|6000.77|9
1656555010000|2022-06-30 02:10:10|6121.07|6001.07|6120.61|6000.61|6121.07|6001.07|6120.61|6000.61|9
1656555020000|2022-06-30 02:10:20|6120.57|6000.57|6120.28|6000.28|6120.57|6000.57|6120.28|6000.28|9
1656555030000|2022-06-30 02:10:30|6120.14|6000.14|6119.98|5999.98|6120.24|6000.24|6119.92|5999.92|10
1656555040000|2022-06-30 02:10:40|6119.99|5999.99|6120.59|6000.59|6120.8|6000.8|6119.99|5999.99|9
1656555050000|2022-06-30 02:10:50|6120.73|6000.73|6120.75|6000.75|6120.82|6000.82|6120.55|6000.55|10
1656555060000|2022-06-30 02:11:00|6120.63|6000.63|6121.13|6001.13|6121.13|6001.13|6120.63|6000.63|9
1656555070000|2022-06-30 02:11:10|6121.28|6001.28|6121.7|6001.7|6121.84|6001.84|6121.28|6001.28|10
1656555080000|2022-06-30 02:11:20|6121.8|6001.8|6123.27|6003.27|6123.27|6003.27|6121.76|6001.76|10
1656555090000|2022-06-30 02:11:30|6123.29|6003.29|6123.89|6003.89|6123.89|6003.89|6123.29|6003.29|9
1656555100000|2022-06-30 02:11:40|6123.64|6003.64|6124.44|6004.44|6124.52|6004.52|6123.64|6003.64|10
1656555110000|2022-06-30 02:11:50|6124.45|6004.45|6125.5|6005.5|6125.5|6005.5|6124.45|6004.45|10
1656555120000|2022-06-30 02:12:00|6125.35|6005.35|6124.87|6004.87|6125.53|6005.53|6124.76|6004.76|9
1656555130000|2022-06-30 02:12:10|6124.82|6004.82|6124.65|6004.65|6125.01|6005.01|6124.65|6004.65|9
1656555140000|2022-06-30 02:12:20|6124.16|6004.16|6122.05|6002.05|6124.16|6004.16|6121.62|6001.62|10
1656555150000|2022-06-30 02:12:30|6121.6|6001.6|6121.67|6001.67|6122.38|6002.38|6121.6|6001.6|10
1656555160000|2022-06-30 02:12:40|6121.69|6001.69|6121.28|6001.28|6121.69|6001.69|6121.2|6001.2|10
1656555170000|2022-06-30 02:12:50|6120.83|6000.83|6120.46|6000.46|6120.83|6000.83|6120.38|6000.38|10
1656555180000|2022-06-30 02:13:00|6120.6|6000.6|6120.64|6000.64|6120.78|6000.78|6120.45|6000.45|10
1656555190000|2022-06-30 02:13:10|6120.76|6000.76|6120.54|6000.54|6120.8|6000.8|6120.54|6000.54|9
1656555200000|2022-06-30 02:13:20|6120.58|6000.58|6120.32|6000.32|6120.58|6000.58|6120.27|6000.27|10
1656555210000|2022-06-30 02:13:30|6120.31|6000.31|6120.2|6000.2|6120.42|6000.42|6120.13|6000.13|10
1656555220000|2022-06-30 02:13:40|6120.27|6000.27|6120.2|6000.2|6120.32|6000.32|6120.1|6000.1|10
1656555230000|2022-06-30 02:13:50|6120.16|6000.16|6120.09|6000.09|6120.16|6000.16|6119.99|5999.99|9
1656555240000|2022-06-30 02:14:00|6119.97|5999.97|6119.66|5999.66|6120.17|6000.17|6119.66|5999.66|9
1656555250000|2022-06-30 02:14:10|6119.69|5999.69|6118.19|5998.19|6119.69|5999.69|6118.19|5998.19|10
1656555260000|2022-06-30 02:14:20|6118.15|5998.15|6118.22|5998.22|6118.37|5998.37|6117.93|5997.93|10
1656555270000|2022-06-30 02:14:30|6118.04|5998.04|6117.99|5997.99|6118.08|5998.08|6117.88|5997.88|9
1656555280000|2022-06-30 02:14:40|6117.73|5997.73|6117.17|5997.17|6117.8|5997.8|6117.06|5997.06|10
1656555290000|2022-06-30 02:14:50|6117.07|5997.07|6116.64|5996.64|6117.07|5997.07|6116.25|5996.25|10
1656555300000|2022-06-30 02:15:00|6116.71|5996.71|6116.79|5996.79|6116.79|5996.79|6116.36|5996.36|9
1656555310000|2022-06-30 02:15:10|6116.56|5996.56|6116.32|5996.32|6116.56|5996.56|6115.78|5995.78|10
1656555320000|2022-06-30 02:15:20|6115.79|5995.79|6115.9|5995.9|6116.38|5996.38|6115.74|5995.74|9
1656555330000|2022-06-30 02:15:30|6115.96|5995.96|6116.75|5996.75|6116.76|5996.76|6115.94|5995.94|9
1656555340000|2022-06-30 02:15:40|6117.07|5997.07|6117.26|5997.26|6117.36|5997.36|6117.07|5997.07|9
1656555350000|2022-06-30 02:15:50|6117.3|5997.3|6117.71|5997.71|6117.83|5997.83|6117.3|5997.3|8
1656555360000|2022-06-30 02:16:00|6117.65|5997.65|6117.83|5997.83|6117.83|5997.83|6117.61|5997.61|9
1656555370000|2022-06-30 02:16:10|6117.82|5997.82|6118.39|5998.39|6118.39|5998.39|6117.82|5997.82|10
1656555380000|2022-06-30 02:16:20|6118.1|5998.1|6120.19|6000.19|6120.19|6000.19|6118.1|5998.1|9
1656555390000|2022-06-30 02:16:30|6120.28|6000.28|6120.87|6000.87|6120.87|6000.87|6119.85|5999.85|9
1656555400000|2022-06-30 02:16:40|6121.01|6001.01|6121.48|6001.48|6121.6|6001.6|6121.01|6001.01|10
1656555410000|2022-06-30 02:16:50|6121.49|6001.49|6121.64|6001.64|6121.74|6001.74|6121.3|6001.3|10
1656555420000|2022-06-30 02:17:00|6121.66|6001.66|6122.74|6002.74|6122.74|6002.74|6121.66|6001.66|8
1656555430000|2022-06-30 02:17:10|6122.56|6002.56|6123.31|6003.31|6123.31|6003.31|6122.48|6002.48|9
1656555440000|2022-06-30 02:17:20|6123.57|6003.57|6124.29|6004.29|6124.34|6004.34|6123.52|6003.52|9
1656555450000|2022-06-30 02:17:30|6124.91|6004.91|6125.72|6005.72|6125.81|6005.81|6124.91|6004.91|10
1656555460000|2022-06-30 02:17:40|6125.82|6005.82|6126.29|6006.29|6126.29|6006.29|6125.55|6005.55|8
1656555470000|2022-06-30 02:17:50|6126.42|6006.42|6126.37|6006.37|6126.68|6006.68|6126.25|6006.25|10
1656555480000|2022-06-30 02:18:00|6126.5|6006.5|6126.63|6006.63|6126.91|6006.91|6126.42|6006.42|10
1656555490000|2022-06-30 02:18:10|6126.07|6006.07|6125.8|6005.8|6126.09|6006.09|6125.68|6005.68|10
1656555500000|2022-06-30 02:18:20|6125.55|6005.55|6126.13|6006.13|6126.13|6006.13|6125.55|6005.55|10
1656555510000|2022-06-30 02:18:30|6126.25|6006.25|6126.24|6006.24|6126.49|6006.49|6126.18|6006.18|10
1656555520000|2022-06-30 02:18:40|6126.25|6006.25|6126.48|6006.48|6126.53|6006.53|6126.23|6006.23|9
1656555530000|2022-06-30 02:18:50|6126.24|6006.24|6126.55|6006.55|6126.95|6006.95|6126.24|6006.24|9
1656555540000|2022-06-30 02:19:00|6126.8|6006.8|6127.35|6007.35|6127.35|6007.35|6126.55|6006.55|10
1656555550000|2022-06-30 02:19:10|6127.32|6007.32|6128.6|6008.6|6128.6|6008.6|6127.32|6007.32|9
1656555560000|2022-06-30 02:19:20|6128.44|6008.44|6129.03|6009.03|6129.03|6009.03|6128.27|6008.27|10
1656555570000|2022-06-30 02:19:30|6128.79|6008.79|6129.6|6009.6|6129.6|6009.6|6128.46|6008.46|10
1656555580000|2022-06-30 02:19:40|6129.66|6009.66|6131.64|6011.64|6131.64|6011.64|6129.66|6009.66|10
1656555590000|2022-06-30 02:19:50|6131.82|6011.82|6132.71|6012.71|6132.71|6012.71|6131.82|6011.82|10
1656555600000|2022-06-30 02:20:00|6132.7|6012.7|6133.19|6013.19|6133.19|6013.19|6132.52|6012.52|10
1656555610000|2022-06-30 02:20:10|6133.3|6013.3|6133.69|6013.69|6133.71|6013.71|6133.3|6013.3|8
1656555620000|2022-06-30 02:20:20|6133.68|6013.68|6133.73|6013.73|6133.73|6013.73|6133.61|6013.61|9
1656555630000|2022-06-30 02:20:30|6133.72|6013.72|6133.75|6013.75|6133.86|6013.86|6133.72|6013.72|4
1656555640000|2022-06-30 02:20:40|6133.84|6013.84|6133.48|6013.48|6133.84|6013.84|6133.41|6013.41|10
1656555650000|2022-06-30 02:20:50|6132.97|6012.97|6131.7|6011.7|6132.97|6012.97|6131.7|6011.7|10
1656555660000|2022-06-30 02:21:00|6132.23|6012.23|6130.87|6010.87|6132.23|6012.23|6130.87|6010.87|9
1656555670000|2022-06-30 02:21:10|6129.9|6009.9|6128.43|6008.43|6129.9|6009.9|6128.26|6008.26|10
1656555680000|2022-06-30 02:21:20|6128.41|6008.41|6127.95|6007.95|6128.75|6008.75|6127.95|6007.95|10
1656555690000|2022-06-30 02:21:30|6128.05|6008.05|6127.81|6007.81|6128.18|6008.18|6127.81|6007.81|10
1656555700000|2022-06-30 02:21:40|6127.97|6007.97|6128.08|6008.08|6128.08|6008.08|6127.5|6007.5|10
1656555710000|2022-06-30 02:21:50|6128.1|6008.1|6128.57|6008.57|6128.73|6008.73|6128.01|6008.01|10
1656555720000|2022-06-30 02:22:00|6128.14|6008.14|6128.17|6008.17|6128.61|6008.61|6128.14|6008.14|9
1656555730000|2022-06-30 02:22:10|6128.45|6008.45|6127.63|6007.63|6128.45|6008.45|6127.63|6007.63|10
1656555740000|2022-06-30 02:22:20|6127.91|6007.91|6127.43|6007.43|6128.09|6008.09|6127.4|6007.4|10
1656555750000|2022-06-30 02:22:30|6127.48|6007.48|6128.1|6008.1|6128.1|6008.1|6127.48|6007.48|9
1656555760000|2022-06-30 02:22:40|6127.99|6007.99|6127.67|6007.67|6128.03|6008.03|6127.67|6007.67|9
1656555770000|2022-06-30 02:22:50|6127.74|6007.74|6127.97|6007.97|6127.97|6007.97|6127.74|6007.74|10
1656555780000|2022-06-30 02:23:00|6127.66|6007.66|6127.97|6007.97|6127.97|6007.97|6127.66|6007.66|8
1656555790000|2022-06-30 02:23:10|6127.87|6007.87|6128.03|6008.03|6128.09|6008.09|6127.87|6007.87|9
1656555800000|2022-06-30 02:23:20|6128|6008|6127.45|6007.45|6128.03|6008.03|6127.45|6007.45|10
1656555810000|2022-06-30 02:23:30|6127.68|6007.68|6127.53|6007.53|6127.68|6007.68|6127.31|6007.31|9
1656555820000|2022-06-30 02:23:40|6127.44|6007.44|6127.23|6007.23|6127.44|6007.44|6127.19|6007.19|9
1656555830000|2022-06-30 02:23:50|6127.2|6007.2|6126.67|6006.67|6127.2|6007.2|6126.67|6006.67|10
1656555840000|2022-06-30 02:24:00|6126.45|6006.45|6126.47|6006.47|6126.47|6006.47|6126.21|6006.21|10
1656555850000|2022-06-30 02:24:10|6126.62|6006.62|6126.87|6006.87|6127.08|6007.08|6126.62|6006.62|9
1656555860000|2022-06-30 02:24:20|6126.64|6006.64|6127.35|6007.35|6127.46|6007.46|6126.63|6006.63|9
1656555870000|2022-06-30 02:24:30|6127.58|6007.58|6128.29|6008.29|6128.29|6008.29|6127.36|6007.36|10
1656555880000|2022-06-30 02:24:40|6128.34|6008.34|6128.34|6008.34|6128.4|6008.4|6128.28|6008.28|10
1656555890000|2022-06-30 02:24:50|6128.51|6008.51|6128.61|6008.61|6128.77|6008.77|6128.51|6008.51|9
1656555900000|2022-06-30 02:25:00|6128.63|6008.63|6128.46|6008.46|6128.63|6008.63|6128.37|6008.37|10
1656555910000|2022-06-30 02:25:10|6128.38|6008.38|6127.78|6007.78|6128.6|6008.6|6127.78|6007.78|9
1656555920000|2022-06-30 02:25:20|6127.68|6007.68|6128.19|6008.19|6128.42|6008.42|6127.68|6007.68|10
1656555930000|2022-06-30 02:25:30|6128.12|6008.12|6127.1|6007.1|6128.12|6008.12|6127.1|6007.1|10
1656555940000|2022-06-30 02:25:40|6127.07|6007.07|6127.08|6007.08|6127.11|6007.11|6126.86|6006.86|7
1656555950000|2022-06-30 02:25:50|6126.98|6006.98|6127.22|6007.22|6127.36|6007.36|6126.7|6006.7|10
1656555960000|2022-06-30 02:26:00|6127.3|6007.3|6128.69|6008.69|6128.69|6008.69|6127.3|6007.3|10
1656555970000|2022-06-30 02:26:10|6128.64|6008.64|6129.7|6009.7|6129.7|6009.7|6128.41|6008.41|9
1656555980000|2022-06-30 02:26:20|6129.66|6009.66|6129.87|6009.87|6129.98|6009.98|6129.66|6009.66|10
1656555990000|2022-06-30 02:26:30|6129.96|6009.96|6130.37|6010.37|6130.37|6010.37|6129.81|6009.81|8
1656556000000|2022-06-30 02:26:40|6130.35|6010.35|6130.09|6010.09|6130.48|6010.48|6129.97|6009.97|9
1656556010000|2022-06-30 02:26:50|6130.01|6010.01|6130.03|6010.03|6130.06|6010.06|6129.89|6009.89|9
1656556020000|2022-06-30 02:27:00|6130.06|6010.06|6129.47|6009.47|6130.06|6010.06|6129.47|6009.47|10
1656556030000|2022-06-30 02:27:10|6129.55|6009.55|6129.61|6009.61|6129.61|6009.61|6129.43|6009.43|8
1656556040000|2022-06-30 02:27:20|6129.57|6009.57|6128.82|6008.82|6129.65|6009.65|6128.75|6008.75|10
1656556050000|2022-06-30 02:27:30|6128.98|6008.98|6129.05|6009.05|6129.05|6009.05|6128.73|6008.73|10
1656556060000|2022-06-30 02:27:40|6128.96|6008.96|6131|6011|6131|6011|6128.96|6008.96|10
1656556070000|2022-06-30 02:27:50|6131.14|6011.14|6132.07|6012.07|6132.28|6012.28|6131.13|6011.13|10
1656556080000|2022-06-30 02:28:00|6132.46|6012.46|6132.53|6012.53|6132.67|6012.67|6132.44|6012.44|10
1656556090000|2022-06-30 02:28:10|6132.63|6012.63|6132.93|6012.93|6133|6013|6132.58|6012.58|10
1656556100000|2022-06-30 02:28:20|6132.98|6012.98|6133.21|6013.21|6133.26|6013.26|6132.98|6012.98|10
1656556110000|2022-06-30 02:28:30|6133.57|6013.57|6133.13|6013.13|6133.57|6013.57|6132.98|6012.98|10
1656556120000|2022-06-30 02:28:40|6133.12|6013.12|6131.6|6011.6|6133.12|6013.12|6131.6|6011.6|10
1656556130000|2022-06-30 02:28:50|6131.89|6011.89|6131.3|6011.3|6131.96|6011.96|6131.3|6011.3|10
1656556140000|2022-06-30 02:29:00|6131.08|6011.08|6131.11|6011.11|6131.25|6011.25|6131|6011|10
1656556150000|2022-06-30 02:29:10|6131.05|6011.05|6131.11|6011.11|6131.25|6011.25|6130.94|6010.94|10
1656556160000|2022-06-30 02:29:20|6131.14|6011.14|6131.48|6011.48|6131.48|6011.48|6131.13|6011.13|7
1656556170000|2022-06-30 02:29:30|6131.45|6011.45|6131.31|6011.31|6131.53|6011.53|6131.31|6011.31|9
1656556180000|2022-06-30 02:29:40|6131.36|6011.36|6131.98|6011.98|6131.98|6011.98|6131.36|6011.36|6
1656556190000|2022-06-30 02:29:50|6131.81|6011.81|6132.3|6012.3|6132.3|6012.3|6131.81|6011.81|10
1656556200000|2022-06-30 02:30:00|6132.26|6012.26|6133.05|6013.05|6133.31|6013.31|6132.25|6012.25|10
1656556210000|2022-06-30 02:30:10|6133.72|6013.72|6134.58|6014.58|6135|6015|6133.67|6013.67|10
1656556220000|2022-06-30 02:30:20|6134.8|6014.8|6134.96|6014.96|6134.96|6014.96|6134.71|6014.71|10
1656556230000|2022-06-30 02:30:30|6135.01|6015.01|6135.01|6015.01|6135.29|6015.29|6134.92|6014.92|9
1656556240000|2022-06-30 02:30:40|6134.96|6014.96|6134.95|6014.95|6135.14|6015.14|6134.86|6014.86|10
1656556250000|2022-06-30 02:30:50|6135.29|6015.29|6136.09|6016.09|6136.09|6016.09|6135.11|6015.11|10
1656556260000|2022-06-30 02:31:00|6136.34|6016.34|6138.17|6018.17|6138.17|6018.17|6136.34|6016.34|10
1656556270000|2022-06-30 02:31:10|6138.12|6018.12|6138.11|6018.11|6138.12|6018.12|6137.9|6017.9|9
1656556280000|2022-06-30 02:31:20|6138.07|6018.07|6138.25|6018.25|6138.3|6018.3|6138.06|6018.06|9
1656556290000|2022-06-30 02:31:30|6138.16|6018.16|6138.56|6018.56|6138.66|6018.66|6138.16|6018.16|10
1656556300000|2022-06-30 02:31:40|6138.64|6018.64|6138.77|6018.77|6138.89|6018.89|6138.62|6018.62|9
1656556310000|2022-06-30 02:31:50|6138.81|6018.81|6138.78|6018.78|6138.95|6018.95|6138.66|6018.66|10
1656556320000|2022-06-30 02:32:00|6138.79|6018.79|6138.92|6018.92|6138.94|6018.94|6138.79|6018.79|9
1656556330000|2022-06-30 02:32:10|6138.84|6018.84|6138.76|6018.76|6138.84|6018.84|6138.58|6018.58|10
1656556340000|2022-06-30 02:32:20|6138.73|6018.73|6138.73|6018.73|6139.04|6019.04|6138.73|6018.73|8
1656556350000|2022-06-30 02:32:30|6138.82|6018.82|6138.4|6018.4|6138.82|6018.82|6138.2|6018.2|9
1656556360000|2022-06-30 02:32:40|6139.2|6019.2|6140.43|6020.43|6140.43|6020.43|6139.1|6019.1|10
1656556370000|2022-06-30 02:32:50|6140.58|6020.58|6141.44|6021.44|6141.68|6021.68|6140.55|6020.55|10
1656556380000|2022-06-30 02:33:00|6142.09|6022.09|6141.89|6021.89|6142.09|6022.09|6141.39|6021.39|10
1656556390000|2022-06-30 02:33:10|6141.84|6021.84|6141.67|6021.67|6142.13|6022.13|6141.67|6021.67|10
1656556400000|2022-06-30 02:33:20|6141.69|6021.69|6142.11|6022.11|6142.16|6022.16|6141.62|6021.62|9
1656556410000|2022-06-30 02:33:30|6142.21|6022.21|6141.76|6021.76|6142.26|6022.26|6141.67|6021.67|10
1656556420000|2022-06-30 02:33:40|6141.65|6021.65|6141.68|6021.68|6141.68|6021.68|6141.33|6021.33|10
1656556430000|2022-06-30 02:33:50|6141.84|6021.84|6141.82|6021.82|6142.13|6022.13|6141.73|6021.73|10
1656556440000|2022-06-30 02:34:00|6141.78|6021.78|6141.89|6021.89|6141.89|6021.89|6141.65|6021.65|10
1656556450000|2022-06-30 02:34:10|6141.92|6021.92|6142.08|6022.08|6142.48|6022.48|6141.92|6021.92|9
1656556460000|2022-06-30 02:34:20|6141.94|6021.94|6142.56|6022.56|6142.63|6022.63|6141.94|6021.94|10
1656556470000|2022-06-30 02:34:30|6142.24|6022.24|6141.79|6021.79|6142.69|6022.69|6141.79|6021.79|9
1656556480000|2022-06-30 02:34:40|6142.14|6022.14|6140.98|6020.98|6142.14|6022.14|6140.98|6020.98|10
1656556490000|2022-06-30 02:34:50|6140.82|6020.82|6141.4|6021.4|6141.4|6021.4|6140.64|6020.64|10
1656556500000|2022-06-30 02:35:00|6141.3|6021.3|6141.56|6021.56|6141.56|6021.56|6141.3|6021.3|10
1656556510000|2022-06-30 02:35:10|6141.55|6021.55|6141.82|6021.82|6141.93|6021.93|6141.12|6021.12|10
1656556520000|2022-06-30 02:35:20|6141.66|6021.66|6142.13|6022.13|6142.13|6022.13|6141.59|6021.59|10
1656556530000|2022-06-30 02:35:30|6141.91|6021.91|6142.75|6022.75|6142.75|6022.75|6141.91|6021.91|9
1656556540000|2022-06-30 02:35:40|6142.68|6022.68|6143.41|6023.41|6143.41|6023.41|6142.68|6022.68|9
1656556550000|2022-06-30 02:35:50|6143.59|6023.59|6143.58|6023.58|6143.73|6023.73|6143.54|6023.54|10
1656556560000|2022-06-30 02:36:00|6143.53|6023.53|6144.1|6024.1|6144.1|6024.1|6143.41|6023.41|10
1656556570000|2022-06-30 02:36:10|6144.21|6024.21|6143.89|6023.89|6144.26|6024.26|6143.83|6023.83|9
1656556580000|2022-06-30 02:36:20|6143.85|6023.85|6144.24|6024.24|6144.24|6024.24|6143.85|6023.85|10
1656556590000|2022-06-30 02:36:30|6144.23|6024.23|6143.63|6023.63|6144.23|6024.23|6143.63|6023.63|7
1656556600000|2022-06-30 02:36:40|6143.74|6023.74|6143.51|6023.51|6143.75|6023.75|6143.51|6023.51|9
1656556610000|2022-06-30 02:36:50|6143.56|6023.56|6143.24|6023.24|6143.63|6023.63|6143.24|6023.24|10
1656556620000|2022-06-30 02:37:00|6143.21|6023.21|6143.51|6023.51|6143.51|6023.51|6143.21|6023.21|9
1656556630000|2022-06-30 02:37:10|6143.4|6023.4|6143.29|6023.29|6143.4|6023.4|6143.07|6023.07|9
1656556640000|2022-06-30 02:37:20|6143.32|6023.32|6143.84|6023.84|6143.84|6023.84|6143.32|6023.32|9
1656556650000|2022-06-30 02:37:30|6143.94|6023.94|6144.24|6024.24|6144.26|6024.26|6143.77|6023.77|10
1656556660000|2022-06-30 02:37:40|6144.2|6024.2|6144.34|6024.34|6144.43|6024.43|6144.2|6024.2|10
1656556670000|2022-06-30 02:37:50|6144.4|6024.4|6144.96|6024.96|6145.05|6025.05|6144.4|6024.4|10
1656556680000|2022-06-30 02:38:00|6144.94|6024.94|6146.35|6026.35|6146.35|6026.35|6144.93|6024.93|10
1656556690000|2022-06-30 02:38:10|6146.57|6026.57|6147.2|6027.2|6147.37|6027.37|6146.57|6026.57|10
1656556700000|2022-06-30 02:38:20|6147.23|6027.23|6148.14|6028.14|6148.14|6028.14|6147.23|6027.23|9
1656556710000|2022-06-30 02:38:30|6148.16|6028.16|6147.76|6027.76|6148.28|6028.28|6147.76|6027.76|10
1656556720000|2022-06-30 02:38:40|6147.77|6027.77|6149.45|6029.45|6149.52|6029.52|6147.74|6027.74|10
1656556730000|2022-06-30 02:38:50|6149.68|6029.68|6150.2|6030.2|6150.42|6030.42|6149.68|6029.68|10
1656556740000|2022-06-30 02:39:00|6150.43|6030.43|6151.42|6031.42|6151.43|6031.43|6150.43|6030.43|10
1656556750000|2022-06-30 02:39:10|6151.49|6031.49|6151.58|6031.58|6151.96|6031.96|6151.49|6031.49|10
1656556760000|2022-06-30 02:39:20|6151.9|6031.9|6152.46|6032.46|6152.46|6032.46|6151.9|6031.9|10
1656556770000|2022-06-30 02:39:30|6152.62|6032.62|6153.93|6033.93|6153.94|6033.94|6152.62|6032.62|10
1656556780000|2022-06-30 02:39:40|6154.52|6034.52|6155.5|6035.5|6155.5|6035.5|6154.42|6034.42|10
1656556790000|2022-06-30 02:39:50|6155.52|6035.52|6156|6036|6156.21|6036.21|6155.52|6035.52|10
1656556800000|2022-06-30 02:40:00|6156.27|6036.27|6156.2|6036.2|6156.4|6036.4|6156.18|6036.18|10
1656556810000|2022-06-30 02:40:10|6156.41|6036.41|6156.43|6036.43|6156.76|6036.76|6156.28|6036.28|9
1656556820000|2022-06-30 02:40:20|6156.49|6036.49|6156.59|6036.59|6156.78|6036.78|6156.49|6036.49|10
1656556830000|2022-06-30 02:40:30|6156.48|6036.48|6156.46|6036.46|6156.69|6036.69|6156.37|6036.37|10
1656556840000|2022-06-30 02:40:40|6156.68|6036.68|6156.35|6036.35|6156.68|6036.68|6156.26|6036.26|10
1656556850000|2022-06-30 02:40:50|6156.33|6036.33|6156.34|6036.34|6156.38|6036.38|6156.07|6036.07|10
1656556860000|2022-06-30 02:41:00|6156.1|6036.1|6156.21|6036.21|6156.21|6036.21|6155.92|6035.92|8
1656556870000|2022-06-30 02:41:10|6156.27|6036.27|6157.97|6037.97|6158.05|6038.05|6156.14|6036.14|10
1656556880000|2022-06-30 02:41:20|6158.05|6038.05|6158.18|6038.18|6158.18|6038.18|6157.98|6037.98|9
1656556890000|2022-06-30 02:41:30|6158.19|6038.19|6158.11|6038.11|6158.76|6038.76|6158.11|6038.11|9
1656556900000|2022-06-30 02:41:40|6158.3|6038.3|6158.02|6038.02|6158.3|6038.3|6157.82|6037.82|10
1656556910000|2022-06-30 02:41:50|6157.44|6037.44|6156.81|6036.81|6157.72|6037.72|6156.73|6036.73|9
1656556920000|2022-06-30 02:42:00|6156.68|6036.68|6156.03|6036.03|6156.68|6036.68|6155.88|6035.88|10
1656556930000|2022-06-30 02:42:10|6156.05|6036.05|6155.93|6035.93|6156.36|6036.36|6155.9|6035.9|10
1656556940000|2022-06-30 02:42:20|6156|6036|6155.71|6035.71|6156|6036|6155.58|6035.58|10
1656556950000|2022-06-30 02:42:30|6155.74|6035.74|6155.64|6035.64|6156|6036|6155.63|6035.63|9
1656556960000|2022-06-30 02:42:40|6155.94|6035.94|6155.71|6035.71|6156.04|6036.04|6155.62|6035.62|10
1656556970000|2022-06-30 02:42:50|6155.41|6035.41|6155.47|6035.47|6155.63|6035.63|6155.38|6035.38|10
1656556980000|2022-06-30 02:43:00|6155.49|6035.49|6154.5|6034.5|6155.56|6035.56|6154.49|6034.49|10
1656556990000|2022-06-30 02:43:10|6154.28|6034.28|6154.04|6034.04|6154.66|6034.66|6154.01|6034.01|10
1656557000000|2022-06-30 02:43:20|6154.27|6034.27|6154.05|6034.05|6154.35|6034.35|6154.03|6034.03|8
1656557010000|2022-06-30 02:43:30|6154.14|6034.14|6153.47|6033.47|6154.14|6034.14|6153.37|6033.37|9
1656557020000|2022-06-30 02:43:40|6153.51|6033.51|6152.98|6032.98|6153.76|6033.76|6152.98|6032.98|9
1656557030000|2022-06-30 02:43:50|6153.2|6033.2|6153.09|6033.09|6153.21|6033.21|6152.96|6032.96|10
1656557040000|2022-06-30 02:44:00|6153.31|6033.31|6153.47|6033.47|6153.61|6033.61|6153.09|6033.09|9
1656557050000|2022-06-30 02:44:10|6153.65|6033.65|6153.34|6033.34|6153.72|6033.72|6153.34|6033.34|9
1656557060000|2022-06-30 02:44:20|6153.56|6033.56|6153.41|6033.41|6153.77|6033.77|6153.4|6033.4|9
1656557070000|2022-06-30 02:44:30|6153.42|6033.42|6153.28|6033.28|6153.44|6033.44|6153.2|6033.2|8
1656557080000|2022-06-30 02:44:40|6153.29|6033.29|6152.97|6032.97|6153.33|6033.33|6152.91|6032.91|10
1656557090000|2022-06-30 02:44:50|6152.84|6032.84|6152.64|6032.64|6152.84|6032.84|6152.45|6032.45|9
1656557100000|2022-06-30 02:45:00|6152.55|6032.55|6152.86|6032.86|6152.92|6032.92|6152.55|6032.55|9
1656557110000|2022-06-30 02:45:10|6152.88|6032.88|6152.75|6032.75|6152.88|6032.88|6152.64|6032.64|10
1656557120000|2022-06-30 02:45:20|6152.7|6032.7|6152.41|6032.41|6153.06|6033.06|6152.41|6032.41|10
1656557130000|2022-06-30 02:45:30|6152.35|6032.35|6151.55|6031.55|6152.36|6032.36|6151.55|6031.55|9
1656557140000|2022-06-30 02:45:40|6151.57|6031.57|6150.41|6030.41|6151.6|6031.6|6150.41|6030.41|10
1656557150000|2022-06-30 02:45:50|6150.32|6030.32|6150.43|6030.43|6150.43|6030.43|6150.12|6030.12|9
1656557160000|2022-06-30 02:46:00|6150.1|6030.1|6149.33|6029.33|6150.22|6030.22|6149.33|6029.33|10
1656557170000|2022-06-30 02:46:10|6148.32|6028.32|6146.24|6026.24|6148.32|6028.32|6146.24|6026.24|10
1656557180000|2022-06-30 02:46:20|6146.02|6026.02|6145.34|6025.34|6146.02|6026.02|6145.34|6025.34|10
1656557190000|2022-06-30 02:46:30|6145.32|6025.32|6144.12|6024.12|6145.32|6025.32|6144.12|6024.12|10
1656557200000|2022-06-30 02:46:40|6144.01|6024.01|6143.53|6023.53|6144.11|6024.11|6143.53|6023.53|10
1656557210000|2022-06-30 02:46:50|6143.56|6023.56|6142.86|6022.86|6143.57|6023.57|6142.86|6022.86|9
1656557220000|2022-06-30 02:47:00|6142.95|6022.95|6143.03|6023.03|6143.3|6023.3|6142.83|6022.83|9
1656557230000|2022-06-30 02:47:10|6142.96|6022.96|6140.38|6020.38|6143.09|6023.09|6140.37|6020.37|10
1656557240000|2022-06-30 02:47:20|6140.51|6020.51|6140.68|6020.68|6140.68|6020.68|6140.45|6020.45|10
1656557250000|2022-06-30 02:47:30|6140.58|6020.58|6140.29|6020.29|6140.68|6020.68|6140.29|6020.29|8
1656557260000|2022-06-30 02:47:40|6140.2|6020.2|6139.75|6019.75|6140.28|6020.28|6139.75|6019.75|10
1656557270000|2022-06-30 02:47:50|6139.85|6019.85|6139.94|6019.94|6139.94|6019.94|6139.61|6019.61|9
1656557280000|2022-06-30 02:48:00|6140.13|6020.13|6140.24|6020.24|6140.28|6020.28|6140.13|6020.13|8
1656557290000|2022-06-30 02:48:10|6140.64|6020.64|6140.84|6020.84|6141.25|6021.25|6140.52|6020.52|10
1656557300000|2022-06-30 02:48:20|6140.91|6020.91|6140.79|6020.79|6140.91|6020.91|6140.79|6020.79|10
1656557310000|2022-06-30 02:48:30|6140.8|6020.8|6140.62|6020.62|6140.8|6020.8|6140.51|6020.51|7
1656557320000|2022-06-30 02:48:40|6140.65|6020.65|6140.8|6020.8|6140.8|6020.8|6140.63|6020.63|8
1656557330000|2022-06-30 02:48:50|6140.79|6020.79|6140.91|6020.91|6141.02|6021.02|6140.79|6020.79|9
1656557340000|2022-06-30 02:49:00|6140.94|6020.94|6140.22|6020.22|6140.99|6020.99|6140.22|6020.22|9
1656557350000|2022-06-30 02:49:10|6140.26|6020.26|6139.19|6019.19|6140.26|6020.26|6139.03|6019.03|10
1656557360000|2022-06-30 02:49:20|6139.29|6019.29|6139.34|6019.34|6139.47|6019.47|6139.29|6019.29|8
1656557370000|2022-06-30 02:49:30|6139.38|6019.38|6138.98|6018.98|6139.38|6019.38|6138.98|6018.98|8
1656557380000|2022-06-30 02:49:40|6139.04|6019.04|6138.83|6018.83|6139.04|6019.04|6138.82|6018.82|8
1656557390000|2022-06-30 02:49:50|6138.85|6018.85|6138.77|6018.77|6138.85|6018.85|6138.68|6018.68|9
1656557400000|2022-06-30 02:50:00|6138.54|6018.54|6138.89|6018.89|6138.91|6018.91|6138.54|6018.54|10
1656557410000|2022-06-30 02:50:10|6139|6019|6140.3|6020.3|6140.3|6020.3|6139|6019|9
1656557420000|2022-06-30 02:50:20|6140.31|6020.31|6138.28|6018.28|6140.31|6020.31|6138.28|6018.28|8
1656557430000|2022-06-30 02:50:30|6137.94|6017.94|6137.17|6017.17|6138.02|6018.02|6137.17|6017.17|9
1656557440000|2022-06-30 02:50:40|6137.22|6017.22|6137.14|6017.14|6137.26|6017.26|6137.11|6017.11|8
1656557450000|2022-06-30 02:50:50|6136.97|6016.97|6136.62|6016.62|6136.97|6016.97|6136.54|6016.54|8
1656557460000|2022-06-30 02:51:00|6136.56|6016.56|6136.41|6016.41|6136.61|6016.61|6136.41|6016.41|10
1656557470000|2022-06-30 02:51:10|6136.46|6016.46|6136.23|6016.23|6136.49|6016.49|6136.23|6016.23|8
1656557480000|2022-06-30 02:51:20|6136.31|6016.31|6136.53|6016.53|6136.6|6016.6|6136.31|6016.31|10
1656557490000|2022-06-30 02:51:30|6136.57|6016.57|6136.91|6016.91|6137.07|6017.07|6136.57|6016.57|9
1656557500000|2022-06-30 02:51:40|6137.39|6017.39|6137.5|6017.5|6137.67|6017.67|6137.39|6017.39|9
1656557510000|2022-06-30 02:51:50|6137.62|6017.62|6137.53|6017.53|6137.62|6017.62|6137.47|6017.47|9
1656557520000|2022-06-30 02:52:00|6137.61|6017.61|6137.39|6017.39|6137.64|6017.64|6137.37|6017.37|9
1656557530000|2022-06-30 02:52:10|6137.38|6017.38|6137.65|6017.65|6137.65|6017.65|6137.31|6017.31|9
1656557540000|2022-06-30 02:52:20|6137.71|6017.71|6137.82|6017.82|6137.87|6017.87|6137.62|6017.62|10
1656557550000|2022-06-30 02:52:30|6137.9|6017.9|6139.52|6019.52|6139.52|6019.52|6137.88|6017.88|9
1656557560000|2022-06-30 02:52:40|6139.55|6019.55|6139.23|6019.23|6139.55|6019.55|6139.21|6019.21|10
1656557570000|2022-06-30 02:52:50|6139.32|6019.32|6139.28|6019.28|6139.38|6019.38|6139.22|6019.22|9
1656557580000|2022-06-30 02:53:00|6139.41|6019.41|6139.05|6019.05|6139.56|6019.56|6139.05|6019.05|9
1656557590000|2022-06-30 02:53:10|6139.03|6019.03|6139.14|6019.14|6139.43|6019.43|6138.98|6018.98|10
1656557600000|2022-06-30 02:53:20|6139.15|6019.15|6139.83|6019.83|6139.83|6019.83|6139.15|6019.15|8
1656557610000|2022-06-30 02:53:30|6139.81|6019.81|6139.82|6019.82|6139.89|6019.89|6139.72|6019.72|8
1656557620000|2022-06-30 02:53:40|6139.79|6019.79|6138.72|6018.72|6139.82|6019.82|6138.71|6018.71|8
1656557630000|2022-06-30 02:53:50|6138.74|6018.74|6138.26|6018.26|6138.74|6018.74|6138.26|6018.26|8
1656557640000|2022-06-30 02:54:00|6137.7|6017.7|6137.14|6017.14|6137.7|6017.7|6137.14|6017.14|10
1656557650000|2022-06-30 02:54:10|6137.27|6017.27|6136.9|6016.9|6137.27|6017.27|6136.9|6016.9|10
1656557660000|2022-06-30 02:54:20|6136.73|6016.73|6136.71|6016.71|6136.84|6016.84|6136.67|6016.67|9
1656557670000|2022-06-30 02:54:30|6136.72|6016.72|6137.07|6017.07|6137.07|6017.07|6136.65|6016.65|10
1656557680000|2022-06-30 02:54:40|6136.94|6016.94|6137.04|6017.04|6137.05|6017.05|6136.94|6016.94|8
1656557690000|2022-06-30 02:54:50|6136.93|6016.93|6137.3|6017.3|6137.32|6017.32|6136.93|6016.93|9
1656557700000|2022-06-30 02:55:00|6137.31|6017.31|6137.46|6017.46|6137.83|6017.83|6137.23|6017.23|9
1656557710000|2022-06-30 02:55:10|6137.64|6017.64|6138.18|6018.18|6138.18|6018.18|6137.53|6017.53|10
1656557720000|2022-06-30 02:55:20|6138.31|6018.31|6139.02|6019.02|6139.02|6019.02|6138.31|6018.31|7
1656557730000|2022-06-30 02:55:30|6139.03|6019.03|6139.22|6019.22|6139.22|6019.22|6138.8|6018.8|8
1656557740000|2022-06-30 02:55:40|6139.2|6019.2|6139.97|6019.97|6139.97|6019.97|6139.2|6019.2|6
1656557750000|2022-06-30 02:55:50|6140.01|6020.01|6140.64|6020.64|6140.64|6020.64|6140.01|6020.01|7
1656557760000|2022-06-30 02:56:00|6140.68|6020.68|6142.02|6022.02|6142.02|6022.02|6140.26|6020.26|10
1656557770000|2022-06-30 02:56:10|6142.5|6022.5|6143.13|6023.13|6143.13|6023.13|6142.5|6022.5|10
1656557780000|2022-06-30 02:56:20|6143.07|6023.07|6143.16|6023.16|6143.16|6023.16|6143.05|6023.05|7
1656557790000|2022-06-30 02:56:30|6143.25|6023.25|6143.93|6023.93|6143.93|6023.93|6143.15|6023.15|9
1656557800000|2022-06-30 02:56:40|6143.91|6023.91|6147.44|6027.44|6147.44|6027.44|6143.91|6023.91|10
1656557810000|2022-06-30 02:56:50|6147.36|6027.36|6147.7|6027.7|6147.95|6027.95|6147.36|6027.36|10
1656557820000|2022-06-30 02:57:00|6147.77|6027.77|6148.46|6028.46|6148.54|6028.54|6147.77|6027.77|10
1656557830000|2022-06-30 02:57:10|6148.42|6028.42|6147.59|6027.59|6148.42|6028.42|6147.51|6027.51|10
1656557840000|2022-06-30 02:57:20|6147.51|6027.51|6147.22|6027.22|6147.51|6027.51|6147|6027|10
1656557850000|2022-06-30 02:57:30|6147.29|6027.29|6147.55|6027.55|6147.71|6027.71|6147.06|6027.06|10
1656557860000|2022-06-30 02:57:40|6147.63|6027.63|6147.28|6027.28|6147.72|6027.72|6147.28|6027.28|9
1656557870000|2022-06-30 02:57:50|6147.29|6027.29|6147.03|6027.03|6147.29|6027.29|6147.03|6027.03|7
1656557880000|2022-06-30 02:58:00|6146.99|6026.99|6147.04|6027.04|6147.09|6027.09|6146.78|6026.78|9
1656557890000|2022-06-30 02:58:10|6146.87|6026.87|6147.2|6027.2|6147.22|6027.22|6146.77|6026.77|10
1656557900000|2022-06-30 02:58:20|6147.22|6027.22|6147.35|6027.35|6147.35|6027.35|6147.18|6027.18|8
1656557910000|2022-06-30 02:58:30|6147.4|6027.4|6147.51|6027.51|6147.57|6027.57|6147.34|6027.34|9
1656557920000|2022-06-30 02:58:40|6147.45|6027.45|6148.72|6028.72|6148.74|6028.74|6147.45|6027.45|9
1656557930000|2022-06-30 02:58:50|6148.68|6028.68|6147.99|6027.99|6148.7|6028.7|6147.94|6027.94|10
1656557940000|2022-06-30 02:59:00|6147.92|6027.92|6148.29|6028.29|6148.49|6028.49|6147.92|6027.92|10
1656557950000|2022-06-30 02:59:10|6148.34|6028.34|6147.69|6027.69|6148.35|6028.35|6147.69|6027.69|8
1656557960000|2022-06-30 02:59:20|6147.52|6027.52|6146.46|6026.46|6147.52|6027.52|6146.46|6026.46|9
1656557970000|2022-06-30 02:59:30|6146.29|6026.29|6146.32|6026.32|6146.37|6026.37|6146.21|6026.21|9
1656557980000|2022-06-30 02:59:40|6146.3|6026.3|6146.12|6026.12|6146.38|6026.38|6146.12|6026.12|10
1656557990000|2022-06-30 02:59:50|6146|6026|6145.9|6025.9|6146.23|6026.23|6145.9|6025.9|10
1656558000000|2022-06-30 03:00:00|6146|6026|6146.75|6026.75|6146.92|6026.92|6146|6026|10
1656558010000|2022-06-30 03:00:10|6146.93|6026.93|6146.93|6026.93|6147.05|6027.05|6146.55|6026.55|10
1656558020000|2022-06-30 03:00:20|6146.88|6026.88|6147.65|6027.65|6147.72|6027.72|6146.88|6026.88|7
1656558030000|2022-06-30 03:00:30|6147.72|6027.72|6148.41|6028.41|6148.41|6028.41|6147.72|6027.72|10
1656558040000|2022-06-30 03:00:40|6148.34|6028.34|6148.22|6028.22|6148.39|6028.39|6148.19|6028.19|8
1656558050000|2022-06-30 03:00:50|6148.23|6028.23|6147.99|6027.99|6148.26|6028.26|6147.91|6027.91|9
1656558060000|2022-06-30 03:01:00|6147.88|6027.88|6147.47|6027.47|6148.02|6028.02|6147.24|6027.24|10
1656558070000|2022-06-30 03:01:10|6147.65|6027.65|6147.27|6027.27|6147.67|6027.67|6147.18|6027.18|10
1656558080000|2022-06-30 03:01:20|6147.28|6027.28|6147.54|6027.54|6147.58|6027.58|6147.15|6027.15|9
1656558090000|2022-06-30 03:01:30|6147.52|6027.52|6147.03|6027.03|6147.66|6027.66|6147.03|6027.03|8
1656558100000|2022-06-30 03:01:40|6147.02|6027.02|6147.3|6027.3|6147.36|6027.36|6147.02|6027.02|7
1656558110000|2022-06-30 03:01:50|6147.28|6027.28|6147.69|6027.69|6147.69|6027.69|6147.28|6027.28|8
1656558120000|2022-06-30 03:02:00|6147.76|6027.76|6148.07|6028.07|6148.07|6028.07|6147.76|6027.76|7
1656558130000|2022-06-30 03:02:10|6148.06|6028.06|6148.62|6028.62|6148.62|6028.62|6148.06|6028.06|7
1656558140000|2022-06-30 03:02:20|6148.65|6028.65|6148.47|6028.47|6148.65|6028.65|6148.46|6028.46|10
1656558150000|2022-06-30 03:02:30|6148.46|6028.46|6148.58|6028.58|6148.74|6028.74|6148.46|6028.46|9
1656558160000|2022-06-30 03:02:40|6148.64|6028.64|6149.12|6029.12|6149.17|6029.17|6148.61|6028.61|8
1656558170000|2022-06-30 03:02:50|6149|6029|6148.94|6028.94|6149|6029|6148.89|6028.89|9
1656558180000|2022-06-30 03:03:00|6148.86|6028.86|6147.72|6027.72|6149.01|6029.01|6147.72|6027.72|10
1656558190000|2022-06-30 03:03:10|6147.63|6027.63|6144.55|6024.55|6147.63|6027.63|6144.55|6024.55|9
1656558200000|2022-06-30 03:03:20|6144.38|6024.38|6143.67|6023.67|6144.38|6024.38|6143.64|6023.64|9
1656558210000|2022-06-30 03:03:30|6143.72|6023.72|6143.13|6023.13|6143.77|6023.77|6143.13|6023.13|10
1656558220000|2022-06-30 03:03:40|6142.93|6022.93|6142.77|6022.77|6142.94|6022.94|6142.49|6022.49|10
1656558230000|2022-06-30 03:03:50|6142.66|6022.66|6142.92|6022.92|6143.03|6023.03|6142.58|6022.58|10
1656558240000|2022-06-30 03:04:00|6142.97|6022.97|6141.98|6021.98|6142.97|6022.97|6141.66|6021.66|8
1656558250000|2022-06-30 03:04:10|6141.89|6021.89|6141.38|6021.38|6142.04|6022.04|6141.38|6021.38|10
1656558260000|2022-06-30 03:04:20|6141.34|6021.34|6141.59|6021.59|6141.61|6021.61|6141.34|6021.34|9
1656558270000|2022-06-30 03:04:30|6141.53|6021.53|6140.98|6020.98|6141.83|6021.83|6140.98|6020.98|9
1656558280000|2022-06-30 03:04:40|6140.97|6020.97|6140.64|6020.64|6140.97|6020.97|6140.63|6020.63|8
1656558290000|2022-06-30 03:04:50|6140.7|6020.7|6140|6020|6140.7|6020.7|6140|6020|10
1656558300000|2022-06-30 03:05:00|6139.96|6019.96|6139.54|6019.54|6140.17|6020.17|6139.54|6019.54|10
1656558310000|2022-06-30 03:05:10|6139.83|6019.83|6139.53|6019.53|6139.87|6019.87|6139.53|6019.53|8
1656558320000|2022-06-30 03:05:20|6139.44|6019.44|6139.17|6019.17|6139.44|6019.44|6139.07|6019.07|10
1656558330000|2022-06-30 03:05:30|6139.16|6019.16|6138.81|6018.81|6139.41|6019.41|6138.68|6018.68|9
1656558340000|2022-06-30 03:05:40|6138.85|6018.85|6138.22|6018.22|6138.85|6018.85|6138.22|6018.22|7
1656558350000|2022-06-30 03:05:50|6138.04|6018.04|6136.46|6016.46|6138.21|6018.21|6136.46|6016.46|9
1656558360000|2022-06-30 03:06:00|6136.4|6016.4|6135.74|6015.74|6136.4|6016.4|6135.58|6015.58|10
1656558370000|2022-06-30 03:06:10|6135.38|6015.38|6134.97|6014.97|6135.38|6015.38|6134.84|6014.84|9
1656558380000|2022-06-30 03:06:20|6134.41|6014.41|6132.28|6012.28|6134.41|6014.41|6132.2|6012.2|10
1656558390000|2022-06-30 03:06:30|6132.31|6012.31|6131.67|6011.67|6132.44|6012.44|6131.58|6011.58|10
1656558400000|2022-06-30 03:06:40|6131.61|6011.61|6131.21|6011.21|6131.61|6011.61|6131.21|6011.21|9
1656558410000|2022-06-30 03:06:50|6131.24|6011.24|6130.91|6010.91|6131.35|6011.35|6130.91|6010.91|10
1656558420000|2022-06-30 03:07:00|6130.13|6010.13|6129.6|6009.6|6130.13|6010.13|6129.6|6009.6|10
1656558430000|2022-06-30 03:07:10|6129.59|6009.59|6129.01|6009.01|6129.85|6009.85|6128.98|6008.98|8
1656558440000|2022-06-30 03:07:20|6129.02|6009.02|6128.99|6008.99|6129.02|6009.02|6128.96|6008.96|4
1656558450000|2022-06-30 03:07:30|6129.02|6009.02|6128.6|6008.6|6129.02|6009.02|6128.6|6008.6|10
1656558460000|2022-06-30 03:07:40|6128.58|6008.58|6128.58|6008.58|6128.58|6008.58|6128.46|6008.46|7
1656558470000|2022-06-30 03:07:50|6129.14|6009.14|6129.67|6009.67|6129.88|6009.88|6129.01|6009.01|10
1656558480000|2022-06-30 03:08:00|6129.86|6009.86|6129.99|6009.99|6130.01|6010.01|6129.69|6009.69|10
1656558490000|2022-06-30 03:08:10|6130.04|6010.04|6129.98|6009.98|6130.04|6010.04|6129.93|6009.93|9
1656558500000|2022-06-30 03:08:20|6130.02|6010.02|6129.9|6009.9|6130.06|6010.06|6129.79|6009.79|9
1656558510000|2022-06-30 03:08:30|6129.85|6009.85|6130.04|6010.04|6130.12|6010.12|6129.7|6009.7|10
1656558520000|2022-06-30 03:08:40|6130.23|6010.23|6130.61|6010.61|6130.61|6010.61|6130.22|6010.22|9
1656558530000|2022-06-30 03:08:50|6130.44|6010.44|6130.48|6010.48|6130.48|6010.48|6130.09|6010.09|9
1656558540000|2022-06-30 03:09:00|6130.32|6010.32|6130.63|6010.63|6130.81|6010.81|6130.32|6010.32|10
1656558550000|2022-06-30 03:09:10|6130.56|6010.56|6130.55|6010.55|6130.67|6010.67|6130.55|6010.55|5
1656558560000|2022-06-30 03:09:20|6130.58|6010.58|6130.68|6010.68|6130.68|6010.68|6130.58|6010.58|7
1656558570000|2022-06-30 03:09:30|6130.62|6010.62|6130.44|6010.44|6130.62|6010.62|6130.25|6010.25|10
1656558580000|2022-06-30 03:09:40|6130.51|6010.51|6130.67|6010.67|6130.7|6010.7|6130.51|6010.51|8
1656558590000|2022-06-30 03:09:50|6130.61|6010.61|6130.67|6010.67|6130.67|6010.67|6130.5|6010.5|9
1656558600000|2022-06-30 03:10:00|6130.82|6010.82|6130.73|6010.73|6130.86|6010.86|6130.73|6010.73|9
1656558610000|2022-06-30 03:10:10|6130.77|6010.77|6130.85|6010.85|6130.85|6010.85|6130.76|6010.76|6
1656558620000|2022-06-30 03:10:20|6130.78|6010.78|6130.89|6010.89|6130.89|6010.89|6130.72|6010.72|9
1656558630000|2022-06-30 03:10:30|6130.81|6010.81|6131.23|6011.23|6131.28|6011.28|6130.81|6010.81|8
1656558640000|2022-06-30 03:10:40|6131.32|6011.32|6131.54|6011.54|6131.68|6011.68|6131.26|6011.26|9
1656558650000|2022-06-30 03:10:50|6131.7|6011.7|6131.92|6011.92|6131.93|6011.93|6131.63|6011.63|9
1656558660000|2022-06-30 03:11:00|6131.89|6011.89|6131.57|6011.57|6132.01|6012.01|6131.51|6011.51|10
1656558670000|2022-06-30 03:11:10|6131.56|6011.56|6130.61|6010.61|6131.57|6011.57|6130.61|6010.61|9
1656558680000|2022-06-30 03:11:20|6130.5|6010.5|6130.26|6010.26|6130.5|6010.5|6130.18|6010.18|9
1656558690000|2022-06-30 03:11:30|6130.21|6010.21|6130.48|6010.48|6130.48|6010.48|6130.05|6010.05|8
1656558700000|2022-06-30 03:11:40|6130.45|6010.45|6131.02|6011.02|6131.11|6011.11|6130.45|6010.45|8
1656558710000|2022-06-30 03:11:50|6131.01|6011.01|6131.47|6011.47|6131.47|6011.47|6130.95|6010.95|10
1656558720000|2022-06-30 03:12:00|6131.63|6011.63|6132.33|6012.33|6132.49|6012.49|6131.63|6011.63|9
1656558730000|2022-06-30 03:12:10|6132.44|6012.44|6133.27|6013.27|6133.28|6013.28|6132.43|6012.43|9
1656558740000|2022-06-30 03:12:20|6133.09|6013.09|6133.31|6013.31|6133.35|6013.35|6133.09|6013.09|10
1656558750000|2022-06-30 03:12:30|6133.39|6013.39|6133.19|6013.19|6133.5|6013.5|6133.19|6013.19|8
1656558760000|2022-06-30 03:12:40|6133.08|6013.08|6132.15|6012.15|6133.25|6013.25|6132.06|6012.06|9
1656558770000|2022-06-30 03:12:50|6132.19|6012.19|6132.05|6012.05|6132.2|6012.2|6131.98|6011.98|8
1656558780000|2022-06-30 03:13:00|6131.99|6011.99|6131.99|6011.99|6132.22|6012.22|6131.99|6011.99|9
1656558790000|2022-06-30 03:13:10|6131.38|6011.38|6129.8|6009.8|6131.38|6011.38|6129.8|6009.8|9
1656558800000|2022-06-30 03:13:20|6129.89|6009.89|6130.07|6010.07|6130.07|6010.07|6129.87|6009.87|10
1656558810000|2022-06-30 03:13:30|6130.03|6010.03|6130.03|6010.03|6130.13|6010.13|6129.9|6009.9|9
1656558820000|2022-06-30 03:13:40|6130.09|6010.09|6129.88|6009.88|6130.09|6010.09|6129.87|6009.87|8
1656558830000|2022-06-30 03:13:50|6130.09|6010.09|6130.29|6010.29|6130.29|6010.29|6130.06|6010.06|8
1656558840000|2022-06-30 03:14:00|6130.03|6010.03|6130.36|6010.36|6130.36|6010.36|6130.03|6010.03|8
1656558850000|2022-06-30 03:14:10|6130.43|6010.43|6130.51|6010.51|6130.51|6010.51|6130.37|6010.37|7
1656558860000|2022-06-30 03:14:20|6130.66|6010.66|6131.26|6011.26|6131.26|6011.26|6130.66|6010.66|10
1656558870000|2022-06-30 03:14:30|6131.32|6011.32|6131.83|6011.83|6131.87|6011.87|6131.32|6011.32|6
1656558880000|2022-06-30 03:14:40|6132.27|6012.27|6132.32|6012.32|6132.42|6012.42|6132.17|6012.17|8
1656558890000|2022-06-30 03:14:50|6132.3|6012.3|6132.21|6012.21|6132.36|6012.36|6132.09|6012.09|10
1656558900000|2022-06-30 03:15:00|6132.19|6012.19|6132.21|6012.21|6132.4|6012.4|6132.17|6012.17|7
1656558910000|2022-06-30 03:15:10|6132.19|6012.19|6131.65|6011.65|6132.49|6012.49|6131.65|6011.65|9
1656558920000|2022-06-30 03:15:20|6131.7|6011.7|6130.85|6010.85|6131.7|6011.7|6130.85|6010.85|10
1656558930000|2022-06-30 03:15:30|6130.91|6010.91|6129.83|6009.83|6130.91|6010.91|6129.83|6009.83|9
1656558940000|2022-06-30 03:15:40|6129.91|6009.91|6128.94|6008.94|6129.91|6009.91|6128.94|6008.94|9
1656558950000|2022-06-30 03:15:50|6128.82|6008.82|6128.26|6008.26|6128.82|6008.82|6128.26|6008.26|9
1656558960000|2022-06-30 03:16:00|6128.42|6008.42|6128.49|6008.49|6128.49|6008.49|6128.26|6008.26|10
1656558970000|2022-06-30 03:16:10|6128.52|6008.52|6128.23|6008.23|6128.67|6008.67|6128.23|6008.23|9
1656558980000|2022-06-30 03:16:20|6128.32|6008.32|6128.39|6008.39|6128.49|6008.49|6128.32|6008.32|9
1656558990000|2022-06-30 03:16:30|6128.52|6008.52|6128.35|6008.35|6128.56|6008.56|6128.25|6008.25|8
1656559000000|2022-06-30 03:16:40|6128.57|6008.57|6128.79|6008.79|6128.79|6008.79|6128.55|6008.55|9
1656559010000|2022-06-30 03:16:50|6129.02|6009.02|6129.32|6009.32|6129.32|6009.32|6128.95|6008.95|10
1656559020000|2022-06-30 03:17:00|6129.35|6009.35|6130.02|6010.02|6130.02|6010.02|6129.29|6009.29|9
1656559030000|2022-06-30 03:17:10|6129.77|6009.77|6130.73|6010.73|6130.73|6010.73|6129.77|6009.77|6
1656559040000|2022-06-30 03:17:20|6131.14|6011.14|6132.18|6012.18|6132.26|6012.26|6131.14|6011.14|9
1656559050000|2022-06-30 03:17:30|6132.17|6012.17|6132.28|6012.28|6132.31|6012.31|6132.17|6012.17|10
1656559060000|2022-06-30 03:17:40|6132.27|6012.27|6132|6012|6132.27|6012.27|6131.88|6011.88|10
1656559070000|2022-06-30 03:17:50|6131.94|6011.94|6132.29|6012.29|6132.29|6012.29|6131.93|6011.93|7
1656559080000|2022-06-30 03:18:00|6132.2|6012.2|6132.23|6012.23|6132.37|6012.37|6132.2|6012.2|7
1656559090000|2022-06-30 03:18:10|6132.2|6012.2|6133.02|6013.02|6133.07|6013.07|6132.2|6012.2|9
1656559100000|2022-06-30 03:18:20|6132.96|6012.96|6133.08|6013.08|6133.08|6013.08|6132.84|6012.84|10
1656559110000|2022-06-30 03:18:30|6133.14|6013.14|6132.97|6012.97|6133.18|6013.18|6132.97|6012.97|9
1656559120000|2022-06-30 03:18:40|6132.93|6012.93|6133.48|6013.48|6133.52|6013.52|6132.93|6012.93|8
1656559130000|2022-06-30 03:18:50|6133.6|6013.6|6133.86|6013.86|6133.92|6013.92|6133.6|6013.6|10
1656559140000|2022-06-30 03:19:00|6134.15|6014.15|6133.86|6013.86|6134.15|6014.15|6133.86|6013.86|6
1656559150000|2022-06-30 03:19:10|6133.87|6013.87|6134.14|6014.14|6134.14|6014.14|6133.87|6013.87|7
1656559160000|2022-06-30 03:19:20|6134.13|6014.13|6134.06|6014.06|6134.19|6014.19|6134.06|6014.06|8
1656559170000|2022-06-30 03:19:30|6134.05|6014.05|6134.35|6014.35|6134.35|6014.35|6134.05|6014.05|7
1656559180000|2022-06-30 03:19:40|6134.32|6014.32|6134.46|6014.46|6134.46|6014.46|6134.32|6014.32|5
1656559190000|2022-06-30 03:19:50|6134.35|6014.35|6134.85|6014.85|6134.85|6014.85|6134.35|6014.35|10
1656559200000|2022-06-30 03:20:00|6134.9|6014.9|6135.07|6015.07|6135.07|6015.07|6134.9|6014.9|8
1656559210000|2022-06-30 03:20:10|6135.01|6015.01|6136.17|6016.17|6136.21|6016.21|6135.01|6015.01|8
1656559220000|2022-06-30 03:20:20|6136.38|6016.38|6136.86|6016.86|6136.86|6016.86|6136.31|6016.31|8
1656559230000|2022-06-30 03:20:30|6136.9|6016.9|6137.96|6017.96|6137.96|6017.96|6136.9|6016.9|10
1656559240000|2022-06-30 03:20:40|6138.07|6018.07|6139.96|6019.96|6139.96|6019.96|6138.07|6018.07|9
1656559250000|2022-06-30 03:20:50|6140.11|6020.11|6140.35|6020.35|6140.52|6020.52|6140.07|6020.07|10
1656559260000|2022-06-30 03:21:00|6140.29|6020.29|6140.97|6020.97|6141.21|6021.21|6140.29|6020.29|10
1656559270000|2022-06-30 03:21:10|6140.88|6020.88|6140.63|6020.63|6140.88|6020.88|6140.23|6020.23|9
1656559280000|2022-06-30 03:21:20|6140.59|6020.59|6140.06|6020.06|6140.59|6020.59|6140.06|6020.06|10
1656559290000|2022-06-30 03:21:30|6140.11|6020.11|6139.79|6019.79|6140.11|6020.11|6139.79|6019.79|8
1656559300000|2022-06-30 03:21:40|6139.45|6019.45|6138.67|6018.67|6139.45|6019.45|6138.67|6018.67|9
1656559310000|2022-06-30 03:21:50|6138.64|6018.64|6137.92|6017.92|6138.64|6018.64|6137.92|6017.92|10
1656559320000|2022-06-30 03:22:00|6137.93|6017.93|6135.81|6015.81|6137.93|6017.93|6135.81|6015.81|10
1656559330000|2022-06-30 03:22:10|6135.71|6015.71|6132.26|6012.26|6135.71|6015.71|6132.26|6012.26|10
1656559340000|2022-06-30 03:22:20|6131.91|6011.91|6130.34|6010.34|6131.91|6011.91|6130.34|6010.34|10
1656559350000|2022-06-30 03:22:30|6130.28|6010.28|6129.72|6009.72|6130.28|6010.28|6129.65|6009.65|10
1656559360000|2022-06-30 03:22:40|6129.57|6009.57|6129.88|6009.88|6129.94|6009.94|6129.54|6009.54|10
1656559370000|2022-06-30 03:22:50|6129.78|6009.78|6130.5|6010.5|6130.5|6010.5|6129.78|6009.78|8
1656559380000|2022-06-30 03:23:00|6129.92|6009.92|6129.66|6009.66|6129.95|6009.95|6129.3|6009.3|9
1656559390000|2022-06-30 03:23:10|6129.26|6009.26|6129.76|6009.76|6129.87|6009.87|6129.26|6009.26|10
1656559400000|2022-06-30 03:23:20|6129.77|6009.77|6129.69|6009.69|6129.94|6009.94|6129.69|6009.69|10
1656559410000|2022-06-30 03:23:30|6129.88|6009.88|6130.4|6010.4|6130.51|6010.51|6129.88|6009.88|10
1656559420000|2022-06-30 03:23:40|6130.37|6010.37|6131.37|6011.37|6131.37|6011.37|6130.37|6010.37|10
1656559430000|2022-06-30 03:23:50|6131.33|6011.33|6131.99|6011.99|6132.03|6012.03|6131.33|6011.33|10
1656559440000|2022-06-30 03:24:00|6131.93|6011.93|6132.22|6012.22|6132.24|6012.24|6131.93|6011.93|9
1656559450000|2022-06-30 03:24:10|6132.21|6012.21|6129.99|6009.99|6132.21|6012.21|6129.99|6009.99|10
1656559460000|2022-06-30 03:24:20|6129.92|6009.92|6128.38|6008.38|6130|6010|6128.38|6008.38|9
1656559470000|2022-06-30 03:24:30|6127.5|6007.5|6126.28|6006.28|6127.5|6007.5|6126.06|6006.06|9
1656559480000|2022-06-30 03:24:40|6126.2|6006.2|6124.62|6004.62|6126.22|6006.22|6124.62|6004.62|10
1656559490000|2022-06-30 03:24:50|6124.63|6004.63|6123.3|6003.3|6124.82|6004.82|6123.28|6003.28|10
1656559500000|2022-06-30 03:25:00|6123.19|6003.19|6121.91|6001.91|6123.19|6003.19|6121.91|6001.91|10
1656559510000|2022-06-30 03:25:10|6121.93|6001.93|6122.09|6002.09|6122.14|6002.14|6121.92|6001.92|10
1656559520000|2022-06-30 03:25:20|6122.06|6002.06|6122.7|6002.7|6122.7|6002.7|6121.93|6001.93|10
1656559530000|2022-06-30 03:25:30|6122.94|6002.94|6123.02|6003.02|6123.02|6003.02|6122.45|6002.45|10
1656559540000|2022-06-30 03:25:40|6123.04|6003.04|6123.28|6003.28|6123.64|6003.64|6123.04|6003.04|9
1656559550000|2022-06-30 03:25:50|6123.5|6003.5|6123.49|6003.49|6123.72|6003.72|6123.45|6003.45|9
1656559560000|2022-06-30 03:26:00|6123.56|6003.56|6124.04|6004.04|6124.18|6004.18|6123.56|6003.56|10
1656559570000|2022-06-30 03:26:10|6124.22|6004.22|6125.28|6005.28|6125.28|6005.28|6124.22|6004.22|10
1656559580000|2022-06-30 03:26:20|6125.62|6005.62|6126.82|6006.82|6126.82|6006.82|6125.62|6005.62|6
1656559590000|2022-06-30 03:26:30|6127.07|6007.07|6126.26|6006.26|6127.07|6007.07|6126.14|6006.14|10
1656559600000|2022-06-30 03:26:40|6126.28|6006.28|6126.85|6006.85|6126.98|6006.98|6126.04|6006.04|10
1656559610000|2022-06-30 03:26:50|6126.84|6006.84|6126.7|6006.7|6126.84|6006.84|6126.63|6006.63|9
1656559620000|2022-06-30 03:27:00|6126.64|6006.64|6126.5|6006.5|6126.8|6006.8|6126.5|6006.5|9
1656559630000|2022-06-30 03:27:10|6126.55|6006.55|6126.67|6006.67|6126.68|6006.68|6126.55|6006.55|7
1656559640000|2022-06-30 03:27:20|6126.49|6006.49|6126.21|6006.21|6126.75|6006.75|6126.16|6006.16|10
1656559650000|2022-06-30 03:27:30|6126.43|6006.43|6126.33|6006.33|6126.47|6006.47|6126.32|6006.32|9
1656559660000|2022-06-30 03:27:40|6126.52|6006.52|6127|6007|6127|6007|6126.52|6006.52|8
1656559670000|2022-06-30 03:27:50|6127.02|6007.02|6126.84|6006.84|6127.02|6007.02|6126.68|6006.68|8
1656559680000|2022-06-30 03:28:00|6126.83|6006.83|6127.19|6007.19|6127.19|6007.19|6126.83|6006.83|6
1656559690000|2022-06-30 03:28:10|6127.22|6007.22|6127.68|6007.68|6127.68|6007.68|6127.22|6007.22|7
1656559700000|2022-06-30 03:28:20|6127.74|6007.74|6127.73|6007.73|6127.75|6007.75|6127.7|6007.7|5
1656559710000|2022-06-30 03:28:30|6127.67|6007.67|6128.44|6008.44|6128.44|6008.44|6127.67|6007.67|6
1656559720000|2022-06-30 03:28:40|6129.01|6009.01|6131.18|6011.18|6131.22|6011.22|6129.01|6009.01|10
1656559730000|2022-06-30 03:28:50|6131.11|6011.11|6132.47|6012.47|6132.47|6012.47|6131.11|6011.11|9
1656559740000|2022-06-30 03:29:00|6132.27|6012.27|6132.47|6012.47|6132.65|6012.65|6132.27|6012.27|10
1656559750000|2022-06-30 03:29:10|6132.66|6012.66|6133.47|6013.47|6133.85|6013.85|6132.66|6012.66|10
1656559760000|2022-06-30 03:29:20|6133.55|6013.55|6133.51|6013.51|6133.69|6013.69|6133.41|6013.41|10
1656559770000|2022-06-30 03:29:30|6133.72|6013.72|6134.18|6014.18|6134.23|6014.23|6133.72|6013.72|10
1656559780000|2022-06-30 03:29:40|6134.26|6014.26|6134.12|6014.12|6134.26|6014.26|6134.06|6014.06|10
1656559790000|2022-06-30 03:29:50|6134.3|6014.3|6134.46|6014.46|6134.46|6014.46|6134.24|6014.24|10
1656559800000|2022-06-30 03:30:00|6134.97|6014.97|6135.21|6015.21|6135.34|6015.34|6134.78|6014.78|10
1656559810000|2022-06-30 03:30:10|6135.38|6015.38|6137.49|6017.49|6137.49|6017.49|6135.38|6015.38|10
1656559820000|2022-06-30 03:30:20|6137.6|6017.6|6138.7|6018.7|6138.7|6018.7|6137.47|6017.47|10
1656559830000|2022-06-30 03:30:30|6139.4|6019.4|6140.45|6020.45|6140.49|6020.49|6139.4|6019.4|10
1656559840000|2022-06-30 03:30:40|6140.71|6020.71|6140.89|6020.89|6140.99|6020.99|6140.64|6020.64|10
1656559850000|2022-06-30 03:30:50|6140.94|6020.94|6141.2|6021.2|6141.35|6021.35|6140.94|6020.94|10
1656559860000|2022-06-30 03:31:00|6141.24|6021.24|6141.97|6021.97|6141.98|6021.98|6141.24|6021.24|10
1656559870000|2022-06-30 03:31:10|6141.87|6021.87|6142.49|6022.49|6142.56|6022.56|6141.87|6021.87|10
1656559880000|2022-06-30 03:31:20|6142.58|6022.58|6142.79|6022.79|6142.79|6022.79|6142.45|6022.45|8
1656559890000|2022-06-30 03:31:30|6142.83|6022.83|6142.97|6022.97|6143.04|6023.04|6142.76|6022.76|10
1656559900000|2022-06-30 03:31:40|6142.95|6022.95|6142.94|6022.94|6143.07|6023.07|6142.94|6022.94|9
1656559910000|2022-06-30 03:31:50|6142.9|6022.9|6143.28|6023.28|6143.28|6023.28|6142.9|6022.9|9
1656559920000|2022-06-30 03:32:00|6143.59|6023.59|6143.51|6023.51|6143.7|6023.7|6143.38|6023.38|9
1656559930000|2022-06-30 03:32:10|6143.45|6023.45|6143.63|6023.63|6143.8|6023.8|6143.45|6023.45|9
1656559940000|2022-06-30 03:32:20|6143.53|6023.53|6143.91|6023.91|6143.91|6023.91|6143.53|6023.53|9
1656559950000|2022-06-30 03:32:30|6143.59|6023.59|6142.3|6022.3|6143.59|6023.59|6142.26|6022.26|9
1656559960000|2022-06-30 03:32:40|6141.88|6021.88|6141.13|6021.13|6141.88|6021.88|6140.99|6020.99|10
1656559970000|2022-06-30 03:32:50|6141.06|6021.06|6142.38|6022.38|6142.38|6022.38|6141.06|6021.06|10
1656559980000|2022-06-30 03:33:00|6142.57|6022.57|6142.91|6022.91|6142.97|6022.97|6142.57|6022.57|10
1656559990000|2022-06-30 03:33:10|6143.03|6023.03|6143.59|6023.59|6143.59|6023.59|6143|6023|8
1656560000000|2022-06-30 03:33:20|6143.88|6023.88|6144.54|6024.54|6144.54|6024.54|6143.88|6023.88|8
1656560010000|2022-06-30 03:33:30|6144.89|6024.89|6145.37|6025.37|6145.37|6025.37|6144.77|6024.77|8
1656560020000|2022-06-30 03:33:40|6145.4|6025.4|6144.62|6024.62|6145.84|6025.84|6144.62|6024.62|10
1656560030000|2022-06-30 03:33:50|6144.69|6024.69|6144.42|6024.42|6144.69|6024.69|6144.31|6024.31|10
1656560040000|2022-06-30 03:34:00|6144.46|6024.46|6144.68|6024.68|6144.72|6024.72|6144.46|6024.46|10
1656560050000|2022-06-30 03:34:10|6144.63|6024.63|6143.9|6023.9|6144.63|6024.63|6143.74|6023.74|10
1656560060000|2022-06-30 03:34:20|6143.83|6023.83|6142.39|6022.39|6143.83|6023.83|6142.39|6022.39|10
1656560070000|2022-06-30 03:34:30|6142.08|6022.08|6140.11|6020.11|6142.08|6022.08|6140.06|6020.06|10
1656560080000|2022-06-30 03:34:40|6140.18|6020.18|6139.29|6019.29|6140.18|6020.18|6139.29|6019.29|9
1656560090000|2022-06-30 03:34:50|6139.2|6019.2|6138.82|6018.82|6139.31|6019.31|6138.82|6018.82|9
1656560100000|2022-06-30 03:35:00|6138.99|6018.99|6138.67|6018.67|6138.99|6018.99|6138.62|6018.62|9
1656560110000|2022-06-30 03:35:10|6138.56|6018.56|6137.45|6017.45|6138.61|6018.61|6137.45|6017.45|10
1656560120000|2022-06-30 03:35:20|6137.42|6017.42|6136.03|6016.03|6137.42|6017.42|6135.99|6015.99|10
1656560130000|2022-06-30 03:35:30|6136.2|6016.2|6136.13|6016.13|6136.29|6016.29|6136.02|6016.02|10
1656560140000|2022-06-30 03:35:40|6136.09|6016.09|6135.49|6015.49|6136.09|6016.09|6135.49|6015.49|8
1656560150000|2022-06-30 03:35:50|6135.3|6015.3|6135.43|6015.43|6135.45|6015.45|6135.25|6015.25|8
1656560160000|2022-06-30 03:36:00|6135.55|6015.55|6134.59|6014.59|6135.55|6015.55|6133.71|6013.71|8
1656560170000|2022-06-30 03:36:10|6134.7|6014.7|6135.95|6015.95|6135.95|6015.95|6134.66|6014.66|9
1656560180000|2022-06-30 03:36:20|6135.89|6015.89|6135.81|6015.81|6135.89|6015.89|6135.77|6015.77|9
1656560190000|2022-06-30 03:36:30|6135.73|6015.73|6134.79|6014.79|6135.82|6015.82|6134.79|6014.79|8
1656560200000|2022-06-30 03:36:40|6133.78|6013.78|6132.3|6012.3|6133.78|6013.78|6132|6012|10
1656560210000|2022-06-30 03:36:50|6132.28|6012.28|6132.33|6012.33|6132.42|6012.42|6132.26|6012.26|7
1656560220000|2022-06-30 03:37:00|6132.2|6012.2|6132.32|6012.32|6132.38|6012.38|6132.19|6012.19|7
1656560230000|2022-06-30 03:37:10|6132.38|6012.38|6132.62|6012.62|6132.62|6012.62|6132.26|6012.26|10
1656560240000|2022-06-30 03:37:20|6132.65|6012.65|6131.64|6011.64|6132.68|6012.68|6131.64|6011.64|9
1656560250000|2022-06-30 03:37:30|6131.52|6011.52|6131.16|6011.16|6131.54|6011.54|6131.16|6011.16|10
1656560260000|2022-06-30 03:37:40|6131.34|6011.34|6131.22|6011.22|6131.38|6011.38|6130.81|6010.81|10
1656560270000|2022-06-30 03:37:50|6131.31|6011.31|6131.28|6011.28|6131.4|6011.4|6131.28|6011.28|10
1656560280000|2022-06-30 03:38:00|6131.31|6011.31|6131.33|6011.33|6131.45|6011.45|6131.28|6011.28|9
1656560290000|2022-06-30 03:38:10|6131.35|6011.35|6131.51|6011.51|6131.55|6011.55|6131.35|6011.35|10
1656560300000|2022-06-30 03:38:20|6131.52|6011.52|6131.27|6011.27|6131.55|6011.55|6131.27|6011.27|8
1656560310000|2022-06-30 03:38:30|6131.25|6011.25|6132.16|6012.16|6132.16|6012.16|6131.25|6011.25|9
1656560320000|2022-06-30 03:38:40|6132.36|6012.36|6132.02|6012.02|6132.43|6012.43|6132.02|6012.02|10
1656560330000|2022-06-30 03:38:50|6131.84|6011.84|6131.29|6011.29|6131.84|6011.84|6131.29|6011.29|9
1656560340000|2022-06-30 03:39:00|6131.16|6011.16|6129.87|6009.87|6131.17|6011.17|6129.83|6009.83|9
1656560350000|2022-06-30 03:39:10|6130|6010|6130.99|6010.99|6130.99|6010.99|6129.94|6009.94|10
1656560360000|2022-06-30 03:39:20|6131.25|6011.25|6131.17|6011.17|6131.25|6011.25|6130.98|6010.98|8
1656560370000|2022-06-30 03:39:30|6131.04|6011.04|6130.71|6010.71|6131.39|6011.39|6130.71|6010.71|9
1656560380000|2022-06-30 03:39:40|6130.63|6010.63|6130.37|6010.37|6130.68|6010.68|6130.37|6010.37|8
1656560390000|2022-06-30 03:39:50|6130.32|6010.32|6130.21|6010.21|6130.39|6010.39|6130.21|6010.21|9
1656560400000|2022-06-30 03:40:00|6130.28|6010.28|6130.11|6010.11|6130.38|6010.38|6130.03|6010.03|10
1656560410000|2022-06-30 03:40:10|6129.99|6009.99|6129.52|6009.52|6129.99|6009.99|6129.52|6009.52|10
1656560420000|2022-06-30 03:40:20|6129.49|6009.49|6129.16|6009.16|6129.49|6009.49|6129.16|6009.16|7
1656560430000|2022-06-30 03:40:30|6129.17|6009.17|6128.74|6008.74|6129.17|6009.17|6128.74|6008.74|10
1656560440000|2022-06-30 03:40:40|6128.51|6008.51|6127.07|6007.07|6128.51|6008.51|6127.07|6007.07|9
1656560450000|2022-06-30 03:40:50|6127.11|6007.11|6126.05|6006.05|6127.22|6007.22|6126.05|6006.05|10
1656560460000|2022-06-30 03:41:00|6126.01|6006.01|6125.53|6005.53|6126.01|6006.01|6125.5|6005.5|10
1656560470000|2022-06-30 03:41:10|6125.49|6005.49|6125.06|6005.06|6125.49|6005.49|6125.06|6005.06|10
1656560480000|2022-06-30 03:41:20|6124.72|6004.72|6124.95|6004.95|6124.96|6004.96|6124.58|6004.58|10
1656560490000|2022-06-30 03:41:30|6125.13|6005.13|6125.91|6005.91|6125.98|6005.98|6125.13|6005.13|10
1656560500000|2022-06-30 03:41:40|6125.93|6005.93|6126.57|6006.57|6126.57|6006.57|6125.62|6005.62|9
1656560510000|2022-06-30 03:41:50|6126.63|6006.63|6128.59|6008.59|6128.59|6008.59|6126.63|6006.63|10
1656560520000|2022-06-30 03:42:00|6128.62|6008.62|6129.92|6009.92|6130.03|6010.03|6128.51|6008.51|9
1656560530000|2022-06-30 03:42:10|6130.23|6010.23|6130.3|6010.3|6130.41|6010.41|6130.22|6010.22|10
1656560540000|2022-06-30 03:42:20|6130.36|6010.36|6130.62|6010.62|6130.62|6010.62|6130.31|6010.31|10
1656560550000|2022-06-30 03:42:30|6130.5|6010.5|6130.6|6010.6|6130.6|6010.6|6130.38|6010.38|9
1656560560000|2022-06-30 03:42:40|6130.52|6010.52|6130.81|6010.81|6130.82|6010.82|6130.41|6010.41|9
1656560570000|2022-06-30 03:42:50|6130.82|6010.82|6130.82|6010.82|6131.02|6011.02|6130.78|6010.78|10
1656560580000|2022-06-30 03:43:00|6130.95|6010.95|6131.51|6011.51|6131.64|6011.64|6130.95|6010.95|9
1656560590000|2022-06-30 03:43:10|6131.6|6011.6|6132.86|6012.86|6132.86|6012.86|6131.6|6011.6|10
1656560600000|2022-06-30 03:43:20|6132.83|6012.83|6133.38|6013.38|6133.38|6013.38|6132.83|6012.83|8
1656560610000|2022-06-30 03:43:30|6133.39|6013.39|6133.58|6013.58|6133.89|6013.89|6133.38|6013.38|10
1656560620000|2022-06-30 03:43:40|6133.67|6013.67|6133.76|6013.76|6133.82|6013.82|6133.67|6013.67|8
1656560630000|2022-06-30 03:43:50|6133.7|6013.7|6134.83|6014.83|6134.83|6014.83|6133.7|6013.7|9
1656560640000|2022-06-30 03:44:00|6134.8|6014.8|6136.73|6016.73|6136.73|6016.73|6134.8|6014.8|9
1656560650000|2022-06-30 03:44:10|6137.27|6017.27|6139.15|6019.15|6139.15|6019.15|6137.27|6017.27|10
1656560660000|2022-06-30 03:44:20|6139.3|6019.3|6139.63|6019.63|6139.85|6019.85|6139.3|6019.3|9
1656560670000|2022-06-30 03:44:30|6139.67|6019.67|6139.71|6019.71|6139.73|6019.73|6139.53|6019.53|10
1656560680000|2022-06-30 03:44:40|6139.52|6019.52|6139.51|6019.51|6139.52|6019.52|6139.28|6019.28|8
1656560690000|2022-06-30 03:44:50|6139.44|6019.44|6139.7|6019.7|6139.73|6019.73|6139.44|6019.44|9
1656560700000|2022-06-30 03:45:00|6139.67|6019.67|6138.91|6018.91|6139.7|6019.7|6138.91|6018.91|10
1656560710000|2022-06-30 03:45:10|6138.68|6018.68|6137.66|6017.66|6138.68|6018.68|6137.66|6017.66|10
1656560720000|2022-06-30 03:45:20|6137.65|6017.65|6136.76|6016.76|6137.76|6017.76|6136.76|6016.76|9
1656560730000|2022-06-30 03:45:30|6136.82|6016.82|6136.6|6016.6|6136.93|6016.93|6136.6|6016.6|9
1656560740000|2022-06-30 03:45:40|6136.66|6016.66|6136.44|6016.44|6136.66|6016.66|6136.32|6016.32|7
1656560750000|2022-06-30 03:45:50|6136.53|6016.53|6137.22|6017.22|6137.22|6017.22|6136.48|6016.48|10
1656560760000|2022-06-30 03:46:00|6137.24|6017.24|6137.15|6017.15|6137.39|6017.39|6137.02|6017.02|9
1656560770000|2022-06-30 03:46:10|6137.06|6017.06|6137.43|6017.43|6137.43|6017.43|6137.06|6017.06|8
1656560780000|2022-06-30 03:46:20|6137.44|6017.44|6138.92|6018.92|6139.03|6019.03|6137.44|6017.44|9
1656560790000|2022-06-30 03:46:30|6139.03|6019.03|6140.54|6020.54|6140.54|6020.54|6139.03|6019.03|10
1656560800000|2022-06-30 03:46:40|6140.63|6020.63|6140.87|6020.87|6140.87|6020.87|6140.44|6020.44|10
1656560810000|2022-06-30 03:46:50|6140.93|6020.93|6140.79|6020.79|6140.93|6020.93|6140.58|6020.58|7
1656560820000|2022-06-30 03:47:00|6140.74|6020.74|6141.15|6021.15|6141.26|6021.26|6140.66|6020.66|10
1656560830000|2022-06-30 03:47:10|6141.29|6021.29|6141.56|6021.56|6141.56|6021.56|6141.25|6021.25|7
1656560840000|2022-06-30 03:47:20|6141.68|6021.68|6142.61|6022.61|6142.94|6022.94|6141.68|6021.68|10
1656560850000|2022-06-30 03:47:30|6142.63|6022.63|6142.37|6022.37|6142.7|6022.7|6142.37|6022.37|8
1656560860000|2022-06-30 03:47:40|6142.57|6022.57|6143.16|6023.16|6143.39|6023.39|6142.57|6022.57|10
1656560870000|2022-06-30 03:47:50|6142.87|6022.87|6143.17|6023.17|6143.17|6023.17|6142.87|6022.87|7
1656560880000|2022-06-30 03:48:00|6143.12|6023.12|6143.24|6023.24|6143.24|6023.24|6143.12|6023.12|9
1656560890000|2022-06-30 03:48:10|6143.28|6023.28|6143.08|6023.08|6143.4|6023.4|6143.08|6023.08|9
1656560900000|2022-06-30 03:48:20|6142.91|6022.91|6143.25|6023.25|6143.47|6023.47|6142.91|6022.91|9
1656560910000|2022-06-30 03:48:30|6143.08|6023.08|6142.28|6022.28|6143.08|6023.08|6142.17|6022.17|10
1656560920000|2022-06-30 03:48:40|6142.26|6022.26|6141.37|6021.37|6142.26|6022.26|6141.28|6021.28|9
1656560930000|2022-06-30 03:48:50|6141.34|6021.34|6140.34|6020.34|6141.34|6021.34|6140.34|6020.34|10
1656560940000|2022-06-30 03:49:00|6140.4|6020.4|6138.65|6018.65|6140.4|6020.4|6138.65|6018.65|9
1656560950000|2022-06-30 03:49:10|6138.36|6018.36|6137.66|6017.66|6138.36|6018.36|6137.66|6017.66|10
1656560960000|2022-06-30 03:49:20|6137.42|6017.42|6136.59|6016.59|6137.42|6017.42|6136.51|6016.51|9
1656560970000|2022-06-30 03:49:30|6136.54|6016.54|6135.91|6015.91|6136.54|6016.54|6135.86|6015.86|9
1656560980000|2022-06-30 03:49:40|6135.93|6015.93|6136.1|6016.1|6136.11|6016.11|6135.91|6015.91|9
1656560990000|2022-06-30 03:49:50|6136.12|6016.12|6134.96|6014.96|6136.12|6016.12|6134.96|6014.96|7
1656561000000|2022-06-30 03:50:00|6135.1|6015.1|6135.39|6015.39|6135.49|6015.49|6135.04|6015.04|6
1656561010000|2022-06-30 03:50:10|6135.44|6015.44|6135.68|6015.68|6135.7|6015.7|6135.41|6015.41|9
1656561020000|2022-06-30 03:50:20|6135.74|6015.74|6135.92|6015.92|6135.92|6015.92|6135.62|6015.62|10
1656561030000|2022-06-30 03:50:30|6136.05|6016.05|6136.15|6016.15|6136.35|6016.35|6136.05|6016.05|10
1656561040000|2022-06-30 03:50:40|6136.17|6016.17|6136.32|6016.32|6136.42|6016.42|6136.17|6016.17|9
1656561050000|2022-06-30 03:50:50|6136.35|6016.35|6136.47|6016.47|6136.66|6016.66|6136.35|6016.35|8
1656561060000|2022-06-30 03:51:00|6136.49|6016.49|6136.55|6016.55|6136.6|6016.6|6136.28|6016.28|9
1656561070000|2022-06-30 03:51:10|6136.52|6016.52|6137.06|6017.06|6137.17|6017.17|6136.52|6016.52|9
1656561080000|2022-06-30 03:51:20|6137.37|6017.37|6137|6017|6137.37|6017.37|6137|6017|6
1656561090000|2022-06-30 03:51:30|6137.06|6017.06|6137.47|6017.47|6137.47|6017.47|6137.06|6017.06|8
1656561100000|2022-06-30 03:51:40|6137.51|6017.51|6137.65|6017.65|6137.81|6017.81|6137.51|6017.51|6
1656561110000|2022-06-30 03:51:50|6137.75|6017.75|6137.67|6017.67|6137.79|6017.79|6137.67|6017.67|6
1656561120000|2022-06-30 03:52:00|6137.71|6017.71|6137.83|6017.83|6137.89|6017.89|6137.63|6017.63|10
1656561130000|2022-06-30 03:52:10|6137.96|6017.96|6138.3|6018.3|6138.3|6018.3|6137.95|6017.95|10
1656561140000|2022-06-30 03:52:20|6138.31|6018.31|6138.67|6018.67|6138.78|6018.78|6138.16|6018.16|9
1656561150000|2022-06-30 03:52:30|6138.68|6018.68|6138.4|6018.4|6138.68|6018.68|6138.28|6018.28|9
1656561160000|2022-06-30 03:52:40|6138.57|6018.57|6138.42|6018.42|6138.59|6018.59|6138.33|6018.33|7
1656561170000|2022-06-30 03:52:50|6138.43|6018.43|6139.21|6019.21|6139.21|6019.21|6138.43|6018.43|8
1656561180000|2022-06-30 03:53:00|6139.12|6019.12|6139.48|6019.48|6139.48|6019.48|6139.12|6019.12|8
1656561190000|2022-06-30 03:53:10|6139.49|6019.49|6140.42|6020.42|6140.47|6020.47|6139.49|6019.49|10
1656561200000|2022-06-30 03:53:20|6140.45|6020.45|6140.53|6020.53|6140.53|6020.53|6140.37|6020.37|7
1656561210000|2022-06-30 03:53:30|6140.54|6020.54|6140.48|6020.48|6140.54|6020.54|6140.37|6020.37|8
1656561220000|2022-06-30 03:53:40|6140.51|6020.51|6140.36|6020.36|6140.57|6020.57|6140.06|6020.06|10
1656561230000|2022-06-30 03:53:50|6140.37|6020.37|6140.34|6020.34|6140.46|6020.46|6140.34|6020.34|7
1656561240000|2022-06-30 03:54:00|6140.35|6020.35|6140.1|6020.1|6140.35|6020.35|6139.92|6019.92|9
1656561250000|2022-06-30 03:54:10|6140|6020|6140.16|6020.16|6140.19|6020.19|6140|6020|7
1656561260000|2022-06-30 03:54:20|6140.44|6020.44|6140.83|6020.83|6140.83|6020.83|6140.44|6020.44|7
1656561270000|2022-06-30 03:54:30|6140.84|6020.84|6140.89|6020.89|6140.89|6020.89|6140.79|6020.79|8
1656561280000|2022-06-30 03:54:40|6140.87|6020.87|6141.18|6021.18|6141.18|6021.18|6140.87|6020.87|8
1656561290000|2022-06-30 03:54:50|6141.03|6021.03|6141.22|6021.22|6141.22|6021.22|6140.88|6020.88|9
1656561300000|2022-06-30 03:55:00|6141.16|6021.16|6141.45|6021.45|6141.45|6021.45|6141.16|6021.16|10
1656561310000|2022-06-30 03:55:10|6141.32|6021.32|6141.12|6021.12|6141.49|6021.49|6141.12|6021.12|10
1656561320000|2022-06-30 03:55:20|6141.09|6021.09|6141.12|6021.12|6141.34|6021.34|6141.07|6021.07|8
1656561330000|2022-06-30 03:55:30|6141.03|6021.03|6142.51|6022.51|6142.51|6022.51|6141.03|6021.03|9
1656561340000|2022-06-30 03:55:40|6142.54|6022.54|6143.76|6023.76|6143.76|6023.76|6142.52|6022.52|10
1656561350000|2022-06-30 03:55:50|6144.44|6024.44|6145.89|6025.89|6145.93|6025.93|6144.44|6024.44|9
1656561360000|2022-06-30 03:56:00|6145.91|6025.91|6145.75|6025.75|6145.93|6025.93|6145.69|6025.69|10
1656561370000|2022-06-30 03:56:10|6146.06|6026.06|6146.73|6026.73|6146.73|6026.73|6145.88|6025.88|10
1656561380000|2022-06-30 03:56:20|6146.72|6026.72|6146.89|6026.89|6146.89|6026.89|6146.67|6026.67|10
1656561390000|2022-06-30 03:56:30|6146.95|6026.95|6147.74|6027.74|6147.9|6027.9|6146.95|6026.95|8
1656561400000|2022-06-30 03:56:40|6147.34|6027.34|6147.13|6027.13|6147.44|6027.44|6147.11|6027.11|9
1656561410000|2022-06-30 03:56:50|6147.15|6027.15|6147.12|6027.12|6147.15|6027.15|6147|6027|9
1656561420000|2022-06-30 03:57:00|6147.18|6027.18|6147.3|6027.3|6147.38|6027.38|6146.91|6026.91|10
1656561430000|2022-06-30 03:57:10|6147.47|6027.47|6147.35|6027.35|6147.47|6027.47|6147.32|6027.32|5
1656561440000|2022-06-30 03:57:20|6147.44|6027.44|6147.45|6027.45|6147.62|6027.62|6147.33|6027.33|9
1656561450000|2022-06-30 03:57:30|6147.52|6027.52|6148.15|6028.15|6148.15|6028.15|6147.52|6027.52|8
1656561460000|2022-06-30 03:57:40|6148.2|6028.2|6148.19|6028.19|6148.24|6028.24|6148.18|6028.18|6
1656561470000|2022-06-30 03:57:50|6148.16|6028.16|6147.79|6027.79|6148.16|6028.16|6147.79|6027.79|9
1656561480000|2022-06-30 03:58:00|6147.57|6027.57|6146.51|6026.51|6147.57|6027.57|6146.41|6026.41|9
1656561490000|2022-06-30 03:58:10|6146.47|6026.47|6145.87|6025.87|6146.47|6026.47|6145.87|6025.87|9
1656561500000|2022-06-30 03:58:20|6145.98|6025.98|6146.2|6026.2|6146.27|6026.27|6145.96|6025.96|8
1656561510000|2022-06-30 03:58:30|6146.23|6026.23|6146.52|6026.52|6146.55|6026.55|6146.18|6026.18|8
1656561520000|2022-06-30 03:58:40|6146.46|6026.46|6146.3|6026.3|6146.69|6026.69|6146.3|6026.3|8
1656561530000|2022-06-30 03:58:50|6146.41|6026.41|6146.74|6026.74|6146.74|6026.74|6146.28|6026.28|9
1656561540000|2022-06-30 03:59:00|6147.04|6027.04|6146.82|6026.82|6147.17|6027.17|6146.82|6026.82|10
1656561550000|2022-06-30 03:59:10|6146.83|6026.83|6146.82|6026.82|6146.84|6026.84|6146.64|6026.64|9
1656561560000|2022-06-30 03:59:20|6146.91|6026.91|6147.21|6027.21|6147.27|6027.27|6146.91|6026.91|9
1656561570000|2022-06-30 03:59:30|6147.2|6027.2|6148.29|6028.29|6148.29|6028.29|6147.2|6027.2|9
1656561580000|2022-06-30 03:59:40|6148.49|6028.49|6148.61|6028.61|6148.63|6028.63|6148.27|6028.27|9
1656561590000|2022-06-30 03:59:50|6148.57|6028.57|6148.74|6028.74|6148.74|6028.74|6148.57|6028.57|9
1656561600000|2022-06-30 04:00:00|6148.72|6028.72|6147.71|6027.71|6148.72|6028.72|6147.61|6027.61|10
1656561610000|2022-06-30 04:00:10|6147.73|6027.73|6147.67|6027.67|6147.78|6027.78|6147.52|6027.52|10
1656561620000|2022-06-30 04:00:20|6147.59|6027.59|6147.72|6027.72|6147.72|6027.72|6147.59|6027.59|7
1656561630000|2022-06-30 04:00:30|6147.65|6027.65|6147.9|6027.9|6147.9|6027.9|6147.59|6027.59|8
1656561640000|2022-06-30 04:00:40|6147.89|6027.89|6148.09|6028.09|6148.26|6028.26|6147.77|6027.77|10
1656561650000|2022-06-30 04:00:50|6148.14|6028.14|6148.73|6028.73|6148.73|6028.73|6148.12|6028.12|10
1656561660000|2022-06-30 04:01:00|6149.02|6029.02|6149.67|6029.67|6149.86|6029.86|6149.02|6029.02|9
1656561670000|2022-06-30 04:01:10|6149.75|6029.75|6152.02|6032.02|6152.02|6032.02|6149.75|6029.75|10
1656561680000|2022-06-30 04:01:20|6151.77|6031.77|6151.69|6031.69|6151.87|6031.87|6151.63|6031.63|9
1656561690000|2022-06-30 04:01:30|6151.65|6031.65|6151.84|6031.84|6151.84|6031.84|6151.38|6031.38|10
1656561700000|2022-06-30 04:01:40|6151.82|6031.82|6151.51|6031.51|6152.07|6032.07|6151.51|6031.51|8
1656561710000|2022-06-30 04:01:50|6151.52|6031.52|6151.59|6031.59|6151.67|6031.67|6151.42|6031.42|10
1656561720000|2022-06-30 04:02:00|6151.55|6031.55|6151.46|6031.46|6151.65|6031.65|6151.38|6031.38|9
1656561730000|2022-06-30 04:02:10|6151.42|6031.42|6150.87|6030.87|6151.42|6031.42|6150.87|6030.87|10
1656561740000|2022-06-30 04:02:20|6151.05|6031.05|6150.03|6030.03|6151.16|6031.16|6150.03|6030.03|10
1656561750000|2022-06-30 04:02:30|6149.94|6029.94|6148.85|6028.85|6149.94|6029.94|6148.85|6028.85|10
1656561760000|2022-06-30 04:02:40|6148.89|6028.89|6148.1|6028.1|6148.89|6028.89|6148.1|6028.1|10
1656561770000|2022-06-30 04:02:50|6148.25|6028.25|6148.22|6028.22|6148.33|6028.33|6148.04|6028.04|9
1656561780000|2022-06-30 04:03:00|6148.26|6028.26|6148.05|6028.05|6148.35|6028.35|6148.05|6028.05|8
1656561790000|2022-06-30 04:03:10|6148.04|6028.04|6145.11|6025.11|6148.13|6028.13|6145.11|6025.11|10
1656561800000|2022-06-30 04:03:20|6145.26|6025.26|6144.78|6024.78|6145.26|6025.26|6144.78|6024.78|10
1656561810000|2022-06-30 04:03:30|6145|6025|6143.35|6023.35|6145.03|6025.03|6143.35|6023.35|10
1656561820000|2022-06-30 04:03:40|6142.22|6022.22|6137.59|6017.59|6142.37|6022.37|6137.59|6017.59|10
1656561830000|2022-06-30 04:03:50|6138.01|6018.01|6137.94|6017.94|6138.13|6018.13|6137.61|6017.61|10
1656561840000|2022-06-30 04:04:00|6138.08|6018.08|6137.98|6017.98|6138.11|6018.11|6137.85|6017.85|10
1656561850000|2022-06-30 04:04:10|6137.9|6017.9|6137.8|6017.8|6137.94|6017.94|6137.8|6017.8|9
1656561860000|2022-06-30 04:04:20|6137.43|6017.43|6137.82|6017.82|6138.15|6018.15|6137.43|6017.43|10
1656561870000|2022-06-30 04:04:30|6137.95|6017.95|6138.05|6018.05|6138.12|6018.12|6137.87|6017.87|9
1656561880000|2022-06-30 04:04:40|6138.01|6018.01|6138.61|6018.61|6138.61|6018.61|6138.01|6018.01|6
1656561890000|2022-06-30 04:04:50|6138.63|6018.63|6138.76|6018.76|6138.76|6018.76|6138.58|6018.58|9
1656561900000|2022-06-30 04:05:00|6138.83|6018.83|6139.39|6019.39|6139.39|6019.39|6138.68|6018.68|8
1656561910000|2022-06-30 04:05:10|6139.57|6019.57|6139.77|6019.77|6139.77|6019.77|6139.15|6019.15|8
1656561920000|2022-06-30 04:05:20|6139.74|6019.74|6139.99|6019.99|6140.05|6020.05|6139.61|6019.61|8
1656561930000|2022-06-30 04:05:30|6139.93|6019.93|6138.57|6018.57|6139.93|6019.93|6138.57|6018.57|9
1656561940000|2022-06-30 04:05:40|6138.14|6018.14|6136.93|6016.93|6138.14|6018.14|6136.93|6016.93|10
1656561950000|2022-06-30 04:05:50|6136.83|6016.83|6135.88|6015.88|6136.83|6016.83|6135.88|6015.88|10
1656561960000|2022-06-30 04:06:00|6135.87|6015.87|6135.56|6015.56|6135.87|6015.87|6135.54|6015.54|8
1656561970000|2022-06-30 04:06:10|6135.38|6015.38|6134.69|6014.69|6135.59|6015.59|6134.69|6014.69|10
1656561980000|2022-06-30 04:06:20|6134.56|6014.56|6134.57|6014.57|6134.66|6014.66|6134.54|6014.54|10
1656561990000|2022-06-30 04:06:30|6134.63|6014.63|6135.06|6015.06|6135.06|6015.06|6134.61|6014.61|10
1656562000000|2022-06-30 04:06:40|6135.1|6015.1|6137.28|6017.28|6137.3|6017.3|6135.1|6015.1|10
1656562010000|2022-06-30 04:06:50|6137.75|6017.75|6139.13|6019.13|6139.13|6019.13|6137.75|6017.75|10
1656562020000|2022-06-30 04:07:00|6138.8|6018.8|6139.02|6019.02|6139.19|6019.19|6138.8|6018.8|10
1656562030000|2022-06-30 04:07:10|6138.91|6018.91|6139.34|6019.34|6139.52|6019.52|6138.77|6018.77|10
1656562040000|2022-06-30 04:07:20|6139.49|6019.49|6139.64|6019.64|6139.64|6019.64|6139.49|6019.49|8
1656562050000|2022-06-30 04:07:30|6139.58|6019.58|6139.5|6019.5|6139.71|6019.71|6139.4|6019.4|9
1656562060000|2022-06-30 04:07:40|6139.59|6019.59|6139.61|6019.61|6139.71|6019.71|6139.59|6019.59|8
1656562070000|2022-06-30 04:07:50|6139.62|6019.62|6139.47|6019.47|6139.62|6019.62|6139.33|6019.33|9
1656562080000|2022-06-30 04:08:00|6139.55|6019.55|6140.5|6020.5|6140.5|6020.5|6139.55|6019.55|9
1656562090000|2022-06-30 04:08:10|6140.6|6020.6|6143.15|6023.15|6143.15|6023.15|6140.6|6020.6|10
1656562100000|2022-06-30 04:08:20|6143.16|6023.16|6143.11|6023.11|6143.26|6023.26|6143.05|6023.05|8
1656562110000|2022-06-30 04:08:30|6143.01|6023.01|6143.37|6023.37|6143.38|6023.38|6142.94|6022.94|9
1656562120000|2022-06-30 04:08:40|6143.44|6023.44|6143.59|6023.59|6143.59|6023.59|6143.44|6023.44|9
1656562130000|2022-06-30 04:08:50|6143.97|6023.97|6145.24|6025.24|6145.24|6025.24|6143.97|6023.97|9
1656562140000|2022-06-30 04:09:00|6145.84|6025.84|6147.13|6027.13|6147.13|6027.13|6145.82|6025.82|10
1656562150000|2022-06-30 04:09:10|6147.37|6027.37|6149.24|6029.24|6149.36|6029.36|6147.37|6027.37|10
1656562160000|2022-06-30 04:09:20|6149.27|6029.27|6150.46|6030.46|6150.51|6030.51|6149.21|6029.21|10
1656562170000|2022-06-30 04:09:30|6150.4|6030.4|6150.81|6030.81|6150.81|6030.81|6150.04|6030.04|8
1656562180000|2022-06-30 04:09:40|6150.86|6030.86|6151.7|6031.7|6151.7|6031.7|6150.86|6030.86|10
1656562190000|2022-06-30 04:09:50|6152|6032|6152.1|6032.1|6152.22|6032.22|6151.89|6031.89|10
1656562200000|2022-06-30 04:10:00|6152.09|6032.09|6152.46|6032.46|6152.56|6032.56|6152.09|6032.09|9
1656562210000|2022-06-30 04:10:10|6152.5|6032.5|6152.69|6032.69|6152.71|6032.71|6152.37|6032.37|9
1656562220000|2022-06-30 04:10:20|6152.59|6032.59|6153.41|6033.41|6153.41|6033.41|6152.45|6032.45|9
1656562230000|2022-06-30 04:10:30|6153.46|6033.46|6153.7|6033.7|6153.7|6033.7|6153.41|6033.41|10
1656562240000|2022-06-30 04:10:40|6153.67|6033.67|6153.7|6033.7|6153.8|6033.8|6153.6|6033.6|9
1656562250000|2022-06-30 04:10:50|6153.63|6033.63|6156.59|6036.59|6156.59|6036.59|6153.61|6033.61|9
1656562260000|2022-06-30 04:11:00|6157.15|6037.15|6157.18|6037.18|6157.28|6037.28|6156.95|6036.95|10
1656562270000|2022-06-30 04:11:10|6157.14|6037.14|6159.69|6039.69|6159.69|6039.69|6157.1|6037.1|10
1656562280000|2022-06-30 04:11:20|6159.82|6039.82|6160.21|6040.21|6160.51|6040.51|6159.79|6039.79|10
1656562290000|2022-06-30 04:11:30|6160.38|6040.38|6162.55|6042.55|6162.55|6042.55|6160.32|6040.32|10
1656562300000|2022-06-30 04:11:40|6162.89|6042.89|6163.05|6043.05|6163.32|6043.32|6162.73|6042.73|9
1656562310000|2022-06-30 04:11:50|6162.98|6042.98|6162.39|6042.39|6162.98|6042.98|6161.77|6041.77|10
1656562320000|2022-06-30 04:12:00|6162.25|6042.25|6160.58|6040.58|6162.27|6042.27|6160.58|6040.58|10
1656562330000|2022-06-30 04:12:10|6160.4|6040.4|6159.28|6039.28|6160.4|6040.4|6159.16|6039.16|10
1656562340000|2022-06-30 04:12:20|6159.23|6039.23|6157.65|6037.65|6159.23|6039.23|6157.61|6037.61|9
1656562350000|2022-06-30 04:12:30|6157.6|6037.6|6157.46|6037.46|6157.6|6037.6|6156.99|6036.99|10
1656562360000|2022-06-30 04:12:40|6157.2|6037.2|6156.98|6036.98|6157.2|6037.2|6156.53|6036.53|9
1656562370000|2022-06-30 04:12:50|6157.01|6037.01|6156.83|6036.83|6157.02|6037.02|6156.68|6036.68|10
1656562380000|2022-06-30 04:13:00|6156.73|6036.73|6156.7|6036.7|6156.89|6036.89|6156.63|6036.63|10
1656562390000|2022-06-30 04:13:10|6156.68|6036.68|6156.52|6036.52|6156.68|6036.68|6156.37|6036.37|10
1656562400000|2022-06-30 04:13:20|6156.59|6036.59|6156.67|6036.67|6156.84|6036.84|6156.57|6036.57|10
1656562410000|2022-06-30 04:13:30|6156.71|6036.71|6156.72|6036.72|6156.73|6036.73|6156.63|6036.63|8
1656562420000|2022-06-30 04:13:40|6156.7|6036.7|6156.53|6036.53|6156.72|6036.72|6156.53|6036.53|8
1656562430000|2022-06-30 04:13:50|6156.45|6036.45|6156.94|6036.94|6156.94|6036.94|6156.38|6036.38|9
1656562440000|2022-06-30 04:14:00|6157.03|6037.03|6157.71|6037.71|6158.31|6038.31|6157.03|6037.03|10
1656562450000|2022-06-30 04:14:10|6158.09|6038.09|6157.44|6037.44|6158.09|6038.09|6157.15|6037.15|10
1656562460000|2022-06-30 04:14:20|6157.38|6037.38|6157.19|6037.19|6157.4|6037.4|6157.14|6037.14|10
1656562470000|2022-06-30 04:14:30|6157.29|6037.29|6157|6037|6157.29|6037.29|6157|6037|8
1656562480000|2022-06-30 04:14:40|6156.85|6036.85|6154.31|6034.31|6157|6037|6154.31|6034.31|10
1656562490000|2022-06-30 04:14:50|6154.2|6034.2|6153.51|6033.51|6154.22|6034.22|6153.47|6033.47|10
1656562500000|2022-06-30 04:15:00|6153.33|6033.33|6153.86|6033.86|6153.86|6033.86|6152.87|6032.87|10
1656562510000|2022-06-30 04:15:10|6153.91|6033.91|6153.86|6033.86|6153.98|6033.98|6153.83|6033.83|9
1656562520000|2022-06-30 04:15:20|6153.83|6033.83|6153.61|6033.61|6153.86|6033.86|6153.61|6033.61|10
1656562530000|2022-06-30 04:15:30|6153.47|6033.47|6152.92|6032.92|6153.47|6033.47|6152.92|6032.92|9
1656562540000|2022-06-30 04:15:40|6152.96|6032.96|6152.46|6032.46|6152.96|6032.96|6152.43|6032.43|9
1656562550000|2022-06-30 04:15:50|6152.47|6032.47|6152.09|6032.09|6152.47|6032.47|6151.91|6031.91|10
1656562560000|2022-06-30 04:16:00|6152.05|6032.05|6152.97|6032.97|6153.08|6033.08|6152.04|6032.04|9
1656562570000|2022-06-30 04:16:10|6152.86|6032.86|6152.6|6032.6|6152.86|6032.86|6152.44|6032.44|8
1656562580000|2022-06-30 04:16:20|6152.57|6032.57|6152.43|6032.43|6152.79|6032.79|6152.43|6032.43|8
1656562590000|2022-06-30 04:16:30|6152.46|6032.46|6152.14|6032.14|6152.46|6032.46|6152.14|6032.14|9
1656562600000|2022-06-30 04:16:40|6152.1|6032.1|6151.24|6031.24|6152.21|6032.21|6151.24|6031.24|10
1656562610000|2022-06-30 04:16:50|6150.87|6030.87|6149.37|6029.37|6150.87|6030.87|6149.37|6029.37|8
1656562620000|2022-06-30 04:17:00|6149.03|6029.03|6148.71|6028.71|6149.07|6029.07|6148.61|6028.61|8
1656562630000|2022-06-30 04:17:10|6148.58|6028.58|6147.73|6027.73|6148.66|6028.66|6147.73|6027.73|9
1656562640000|2022-06-30 04:17:20|6147.79|6027.79|6147.6|6027.6|6147.82|6027.82|6147.6|6027.6|10
1656562650000|2022-06-30 04:17:30|6147.63|6027.63|6147.75|6027.75|6147.82|6027.82|6147.61|6027.61|10
1656562660000|2022-06-30 04:17:40|6147.76|6027.76|6147|6027|6147.81|6027.81|6147|6027|10
1656562670000|2022-06-30 04:17:50|6146.95|6026.95|6146.08|6026.08|6147.18|6027.18|6145.96|6025.96|10
1656562680000|2022-06-30 04:18:00|6145.99|6025.99|6146.96|6026.96|6146.96|6026.96|6145.83|6025.83|8
1656562690000|2022-06-30 04:18:10|6147.01|6027.01|6147.26|6027.26|6147.28|6027.28|6147.01|6027.01|8
1656562700000|2022-06-30 04:18:20|6147.31|6027.31|6148.52|6028.52|6148.71|6028.71|6147.31|6027.31|10
1656562710000|2022-06-30 04:18:30|6148.45|6028.45|6149.34|6029.34|6149.34|6029.34|6148.45|6028.45|7
1656562720000|2022-06-30 04:18:40|6149.27|6029.27|6148.91|6028.91|6149.64|6029.64|6148.71|6028.71|10
1656562730000|2022-06-30 04:18:50|6148.46|6028.46|6148.53|6028.53|6148.53|6028.53|6148.36|6028.36|8
1656562740000|2022-06-30 04:19:00|6148.58|6028.58|6147.87|6027.87|6148.58|6028.58|6147.87|6027.87|9
1656562750000|2022-06-30 04:19:10|6147.97|6027.97|6147.27|6027.27|6147.99|6027.99|6147.27|6027.27|10
1656562760000|2022-06-30 04:19:20|6147.32|6027.32|6147.64|6027.64|6147.71|6027.71|6147.32|6027.32|6
1656562770000|2022-06-30 04:19:30|6147.69|6027.69|6146.48|6026.48|6147.75|6027.75|6146.48|6026.48|10
1656562780000|2022-06-30 04:19:40|6146.47|6026.47|6146.53|6026.53|6146.6|6026.6|6146.47|6026.47|7
1656562790000|2022-06-30 04:19:50|6146.55|6026.55|6148.9|6028.9|6148.9|6028.9|6146.55|6026.55|10
1656562800000|2022-06-30 04:20:00|6149.06|6029.06|6149.45|6029.45|6149.46|6029.46|6149.02|6029.02|10
1656562810000|2022-06-30 04:20:10|6149.48|6029.48|6149.73|6029.73|6150.29|6030.29|6149.48|6029.48|9
1656562820000|2022-06-30 04:20:20|6150.24|6030.24|6151.72|6031.72|6151.72|6031.72|6150.24|6030.24|7
1656562830000|2022-06-30 04:20:30|6151.93|6031.93|6152|6032|6152.11|6032.11|6151.93|6031.93|9
1656562840000|2022-06-30 04:20:40|6152.02|6032.02|6152.12|6032.12|6152.22|6032.22|6151.99|6031.99|9
1656562850000|2022-06-30 04:20:50|6152.39|6032.39|6153.51|6033.51|6153.51|6033.51|6152.39|6032.39|8
1656562860000|2022-06-30 04:21:00|6153.69|6033.69|6153.75|6033.75|6153.79|6033.79|6153.28|6033.28|9
1656562870000|2022-06-30 04:21:10|6153.77|6033.77|6153.7|6033.7|6153.77|6033.77|6153.69|6033.69|5
1656562880000|2022-06-30 04:21:20|6153.66|6033.66|6153.63|6033.63|6153.7|6033.7|6153.63|6033.63|4
1656562890000|2022-06-30 04:21:30|6153.78|6033.78|6154.4|6034.4|6154.4|6034.4|6153.73|6033.73|8
1656562900000|2022-06-30 04:21:40|6154.38|6034.38|6158.78|6038.78|6158.78|6038.78|6154.38|6034.38|10
1656562910000|2022-06-30 04:21:50|6158.81|6038.81|6159.83|6039.83|6159.91|6039.91|6158.81|6038.81|10
1656562920000|2022-06-30 04:22:00|6159.91|6039.91|6160.23|6040.23|6160.28|6040.28|6159.91|6039.91|9
1656562930000|2022-06-30 04:22:10|6160.26|6040.26|6160.38|6040.38|6160.38|6040.38|6160.04|6040.04|10
1656562940000|2022-06-30 04:22:20|6160.45|6040.45|6160.33|6040.33|6160.47|6040.47|6160.33|6040.33|5
1656562950000|2022-06-30 04:22:30|6160.41|6040.41|6160.41|6040.41|6160.55|6040.55|6160.33|6040.33|8
1656562960000|2022-06-30 04:22:40|6160.45|6040.45|6160.66|6040.66|6160.76|6040.76|6160.4|6040.4|9
1656562970000|2022-06-30 04:22:50|6160.78|6040.78|6160.82|6040.82|6160.87|6040.87|6160.71|6040.71|9
1656562980000|2022-06-30 04:23:00|6160.88|6040.88|6160.67|6040.67|6160.88|6040.88|6160.62|6040.62|10
1656562990000|2022-06-30 04:23:10|6160.68|6040.68|6160.27|6040.27|6160.69|6040.69|6160.27|6040.27|8
1656563000000|2022-06-30 04:23:20|6160.15|6040.15|6160.31|6040.31|6160.31|6040.31|6160.08|6040.08|8
1656563010000|2022-06-30 04:23:30|6160.39|6040.39|6158.97|6038.97|6160.66|6040.66|6158.97|6038.97|10
1656563020000|2022-06-30 04:23:40|6158.59|6038.59|6157.85|6037.85|6158.59|6038.59|6157.73|6037.73|9
1656563030000|2022-06-30 04:23:50|6157.64|6037.64|6157.66|6037.66|6157.97|6037.97|6157.54|6037.54|10
1656563040000|2022-06-30 04:24:00|6157.33|6037.33|6157|6037|6157.33|6037.33|6156.97|6036.97|8
1656563050000|2022-06-30 04:24:10|6156.9|6036.9|6158.17|6038.17|6158.17|6038.17|6156.85|6036.85|10
1656563060000|2022-06-30 04:24:20|6158.38|6038.38|6159.27|6039.27|6159.27|6039.27|6158.38|6038.38|7
1656563070000|2022-06-30 04:24:30|6159.28|6039.28|6160|6040|6160.03|6040.03|6159.28|6039.28|10
1656563080000|2022-06-30 04:24:40|6160.13|6040.13|6159.75|6039.75|6160.14|6040.14|6159.75|6039.75|7
1656563090000|2022-06-30 04:24:50|6159.86|6039.86|6159.49|6039.49|6159.86|6039.86|6159.49|6039.49|7
1656563100000|2022-06-30 04:25:00|6159.6|6039.6|6159.44|6039.44|6159.6|6039.6|6159.44|6039.44|9
1656563110000|2022-06-30 04:25:10|6159.34|6039.34|6159.21|6039.21|6159.34|6039.34|6159.18|6039.18|9
1656563120000|2022-06-30 04:25:20|6159.27|6039.27|6158.62|6038.62|6159.31|6039.31|6158.48|6038.48|10
1656563130000|2022-06-30 04:25:30|6158.7|6038.7|6158.13|6038.13|6158.76|6038.76|6158.13|6038.13|10
1656563140000|2022-06-30 04:25:40|6158.18|6038.18|6156.45|6036.45|6158.18|6038.18|6156.45|6036.45|9
1656563150000|2022-06-30 04:25:50|6156.38|6036.38|6156.01|6036.01|6156.45|6036.45|6156.01|6036.01|10
1656563160000|2022-06-30 04:26:00|6156.09|6036.09|6155.5|6035.5|6156.18|6036.18|6155.5|6035.5|10
1656563170000|2022-06-30 04:26:10|6155.45|6035.45|6155.11|6035.11|6155.45|6035.45|6155.09|6035.09|8
1656563180000|2022-06-30 04:26:20|6155.2|6035.2|6155.05|6035.05|6155.23|6035.23|6154.91|6034.91|9
1656563190000|2022-06-30 04:26:30|6154.96|6034.96|6155.38|6035.38|6155.49|6035.49|6154.96|6034.96|10
1656563200000|2022-06-30 04:26:40|6155.42|6035.42|6155.98|6035.98|6155.98|6035.98|6155.37|6035.37|9
1656563210000|2022-06-30 04:26:50|6156.17|6036.17|6155.77|6035.77|6156.34|6036.34|6155.74|6035.74|10
1656563220000|2022-06-30 04:27:00|6155.66|6035.66|6154.76|6034.76|6155.7|6035.7|6154.76|6034.76|10
1656563230000|2022-06-30 04:27:10|6154.69|6034.69|6151.03|6031.03|6154.69|6034.69|6151.03|6031.03|10
1656563240000|2022-06-30 04:27:20|6150.99|6030.99|6150.82|6030.82|6151.04|6031.04|6150.82|6030.82|8
1656563250000|2022-06-30 04:27:30|6150.89|6030.89|6150.69|6030.69|6150.9|6030.9|6150.69|6030.69|9
1656563260000|2022-06-30 04:27:40|6150.62|6030.62|6149.47|6029.47|6150.87|6030.87|6149.47|6029.47|9
1656563270000|2022-06-30 04:27:50|6149.55|6029.55|6147.76|6027.76|6149.55|6029.55|6147.7|6027.7|9
1656563280000|2022-06-30 04:28:00|6147.81|6027.81|6147.18|6027.18|6147.81|6027.81|6147.16|6027.16|8
1656563290000|2022-06-30 04:28:10|6147.14|6027.14|6146.93|6026.93|6147.14|6027.14|6146.93|6026.93|6
1656563300000|2022-06-30 04:28:20|6146.83|6026.83|6146.48|6026.48|6146.85|6026.85|6146.48|6026.48|9
1656563310000|2022-06-30 04:28:30|6146.57|6026.57|6146.62|6026.62|6146.62|6026.62|6146.5|6026.5|8
1656563320000|2022-06-30 04:28:40|6146.7|6026.7|6146.84|6026.84|6147.4|6027.4|6146.67|6026.67|10
1656563330000|2022-06-30 04:28:50|6146.88|6026.88|6146.62|6026.62|6146.9|6026.9|6146.62|6026.62|9
1656563340000|2022-06-30 04:29:00|6146.6|6026.6|6146.5|6026.5|6146.73|6026.73|6146.5|6026.5|9
1656563350000|2022-06-30 04:29:10|6146.54|6026.54|6146.49|6026.49|6146.57|6026.57|6146.4|6026.4|9
1656563360000|2022-06-30 04:29:20|6146.47|6026.47|6146.69|6026.69|6146.71|6026.71|6146.45|6026.45|8
1656563370000|2022-06-30 04:29:30|6146.61|6026.61|6146.81|6026.81|6146.81|6026.81|6146.47|6026.47|7
1656563380000|2022-06-30 04:29:40|6146.85|6026.85|6147.07|6027.07|6147.07|6027.07|6146.74|6026.74|9
1656563390000|2022-06-30 04:29:50|6146.99|6026.99|6146.65|6026.65|6146.99|6026.99|6146.57|6026.57|9
1656563400000|2022-06-30 04:30:00|6146.61|6026.61|6147.62|6027.62|6147.62|6027.62|6146.59|6026.59|10
1656563410000|2022-06-30 04:30:10|6147.61|6027.61|6147.66|6027.66|6147.66|6027.66|6147.47|6027.47|7
1656563420000|2022-06-30 04:30:20|6147.81|6027.81|6148.57|6028.57|6148.57|6028.57|6147.8|6027.8|9
1656563430000|2022-06-30 04:30:30|6148.45|6028.45|6148.93|6028.93|6148.96|6028.96|6148.43|6028.43|9
1656563440000|2022-06-30 04:30:40|6148.96|6028.96|6148.9|6028.9|6149.22|6029.22|6148.9|6028.9|9
1656563450000|2022-06-30 04:30:50|6148.62|6028.62|6148.81|6028.81|6148.81|6028.81|6148.32|6028.32|9
1656563460000|2022-06-30 04:31:00|6148.72|6028.72|6148.34|6028.34|6148.72|6028.72|6148.34|6028.34|9
1656563470000|2022-06-30 04:31:10|6148.45|6028.45|6148.36|6028.36|6148.57|6028.57|6148.36|6028.36|8
1656563480000|2022-06-30 04:31:20|6148.43|6028.43|6148.22|6028.22|6148.43|6028.43|6148.22|6028.22|8
1656563490000|2022-06-30 04:31:30|6147.11|6027.11|6146.91|6026.91|6147.11|6027.11|6146.55|6026.55|9
1656563500000|2022-06-30 04:31:40|6146.83|6026.83|6146.41|6026.41|6146.83|6026.83|6145.99|6025.99|9
1656563510000|2022-06-30 04:31:50|6146.52|6026.52|6146.75|6026.75|6146.75|6026.75|6146.42|6026.42|9
1656563520000|2022-06-30 04:32:00|6146.62|6026.62|6146.87|6026.87|6146.95|6026.95|6146.62|6026.62|10
1656563530000|2022-06-30 04:32:10|6146.92|6026.92|6147.02|6027.02|6147.02|6027.02|6146.84|6026.84|10
1656563540000|2022-06-30 04:32:20|6146.96|6026.96|6147.76|6027.76|6147.76|6027.76|6146.96|6026.96|10
1656563550000|2022-06-30 04:32:30|6147.77|6027.77|6147.68|6027.68|6147.94|6027.94|6147.68|6027.68|10
1656563560000|2022-06-30 04:32:40|6147.7|6027.7|6148.31|6028.31|6148.31|6028.31|6147.69|6027.69|9
1656563570000|2022-06-30 04:32:50|6148.34|6028.34|6148.58|6028.58|6148.64|6028.64|6148.26|6028.26|9
1656563580000|2022-06-30 04:33:00|6148.62|6028.62|6148.45|6028.45|6148.8|6028.8|6148.45|6028.45|10
1656563590000|2022-06-30 04:33:10|6148.41|6028.41|6147.68|6027.68|6148.41|6028.41|6147.68|6027.68|9
1656563600000|2022-06-30 04:33:20|6147.4|6027.4|6146.69|6026.69|6147.4|6027.4|6146.65|6026.65|10
1656563610000|2022-06-30 04:33:30|6146.58|6026.58|6145.6|6025.6|6146.62|6026.62|6145.6|6025.6|10
1656563620000|2022-06-30 04:33:40|6145.64|6025.64|6145.23|6025.23|6145.64|6025.64|6145.03|6025.03|9
1656563630000|2022-06-30 04:33:50|6145.17|6025.17|6145.1|6025.1|6145.32|6025.32|6145.07|6025.07|10
1656563640000|2022-06-30 04:34:00|6145.07|6025.07|6145.33|6025.33|6145.35|6025.35|6145.07|6025.07|7
1656563650000|2022-06-30 04:34:10|6145.3|6025.3|6145.4|6025.4|6145.44|6025.44|6145.3|6025.3|7
1656563660000|2022-06-30 04:34:20|6145.39|6025.39|6145.47|6025.47|6145.47|6025.47|6145.36|6025.36|10
1656563670000|2022-06-30 04:34:30|6145.48|6025.48|6145.54|6025.54|6145.66|6025.66|6145.43|6025.43|10
1656563680000|2022-06-30 04:34:40|6145.5|6025.5|6145.78|6025.78|6145.78|6025.78|6145.5|6025.5|8
1656563690000|2022-06-30 04:34:50|6145.62|6025.62|6145.85|6025.85|6145.87|6025.87|6145.62|6025.62|9
1656563700000|2022-06-30 04:35:00|6145.87|6025.87|6145.71|6025.71|6145.87|6025.87|6145.56|6025.56|9
1656563710000|2022-06-30 04:35:10|6145.62|6025.62|6145.33|6025.33|6145.62|6025.62|6145.27|6025.27|9
1656563720000|2022-06-30 04:35:20|6145.5|6025.5|6145.29|6025.29|6145.52|6025.52|6145.29|6025.29|9
1656563730000|2022-06-30 04:35:30|6145.31|6025.31|6145.13|6025.13|6145.31|6025.31|6145.11|6025.11|8
1656563740000|2022-06-30 04:35:40|6145.16|6025.16|6145.12|6025.12|6145.19|6025.19|6145.11|6025.11|8
1656563750000|2022-06-30 04:35:50|6145.08|6025.08|6145.18|6025.18|6145.25|6025.25|6145.08|6025.08|8
1656563760000|2022-06-30 04:36:00|6145.24|6025.24|6145.14|6025.14|6145.31|6025.31|6145.14|6025.14|8
1656563770000|2022-06-30 04:36:10|6144.69|6024.69|6144.02|6024.02|6144.69|6024.69|6143.92|6023.92|10
1656563780000|2022-06-30 04:36:20|6144.05|6024.05|6143.01|6023.01|6144.05|6024.05|6143.01|6023.01|10
1656563790000|2022-06-30 04:36:30|6142.77|6022.77|6142.2|6022.2|6142.77|6022.77|6142.13|6022.13|10
1656563800000|2022-06-30 04:36:40|6141.65|6021.65|6141.84|6021.84|6141.84|6021.84|6141.5|6021.5|9
1656563810000|2022-06-30 04:36:50|6141.72|6021.72|6140.98|6020.98|6141.72|6021.72|6140.98|6020.98|8
1656563820000|2022-06-30 04:37:00|6140.78|6020.78|6140.51|6020.51|6140.83|6020.83|6140.5|6020.5|9
1656563830000|2022-06-30 04:37:10|6140.32|6020.32|6139.58|6019.58|6140.33|6020.33|6139.45|6019.45|9
1656563840000|2022-06-30 04:37:20|6139.56|6019.56|6139.44|6019.44|6139.64|6019.64|6139.38|6019.38|10
1656563850000|2022-06-30 04:37:30|6139.31|6019.31|6139.36|6019.36|6139.5|6019.5|6139.31|6019.31|9
1656563860000|2022-06-30 04:37:40|6139.46|6019.46|6139.39|6019.39|6139.66|6019.66|6139.35|6019.35|10
1656563870000|2022-06-30 04:37:50|6139.41|6019.41|6139.07|6019.07|6139.41|6019.41|6139.05|6019.05|10
1656563880000|2022-06-30 04:38:00|6138.91|6018.91|6139.05|6019.05|6139.08|6019.08|6138.91|6018.91|8
1656563890000|2022-06-30 04:38:10|6138.99|6018.99|6138.98|6018.98|6138.99|6018.99|6138.85|6018.85|8
1656563900000|2022-06-30 04:38:20|6138.93|6018.93|6138.86|6018.86|6138.93|6018.93|6138.77|6018.77|8
1656563910000|2022-06-30 04:38:30|6138.84|6018.84|6138.21|6018.21|6139.07|6019.07|6138.21|6018.21|10
1656563920000|2022-06-30 04:38:40|6138.11|6018.11|6135.8|6015.8|6138.11|6018.11|6135.8|6015.8|8
1656563930000|2022-06-30 04:38:50|6135.99|6015.99|6135.38|6015.38|6136.07|6016.07|6135.38|6015.38|10
1656563940000|2022-06-30 04:39:00|6135.2|6015.2|6136.34|6016.34|6136.34|6016.34|6134.74|6014.74|10
1656563950000|2022-06-30 04:39:10|6136.32|6016.32|6138.29|6018.29|6138.31|6018.31|6136.32|6016.32|10
1656563960000|2022-06-30 04:39:20|6138.34|6018.34|6138.35|6018.35|6138.38|6018.38|6138.08|6018.08|10
1656563970000|2022-06-30 04:39:30|6138.19|6018.19|6138.26|6018.26|6138.57|6018.57|6138.19|6018.19|10
1656563980000|2022-06-30 04:39:40|6138.38|6018.38|6138.42|6018.42|6138.43|6018.43|6138.21|6018.21|9
1656563990000|2022-06-30 04:39:50|6138.41|6018.41|6138.22|6018.22|6138.47|6018.47|6138.18|6018.18|9
1656564000000|2022-06-30 04:40:00|6138.29|6018.29|6138.8|6018.8|6138.85|6018.85|6138.25|6018.25|10
1656564010000|2022-06-30 04:40:10|6138.82|6018.82|6138.38|6018.38|6138.92|6018.92|6138.34|6018.34|9
1656564020000|2022-06-30 04:40:20|6138.39|6018.39|6137.81|6017.81|6138.39|6018.39|6137.81|6017.81|6
1656564030000|2022-06-30 04:40:30|6137.77|6017.77|6136.56|6016.56|6137.77|6017.77|6136.5|6016.5|9
1656564040000|2022-06-30 04:40:40|6136.65|6016.65|6136.28|6016.28|6136.65|6016.65|6136.28|6016.28|7
1656564050000|2022-06-30 04:40:50|6136.36|6016.36|6136.19|6016.19|6136.41|6016.41|6136.19|6016.19|9
1656564060000|2022-06-30 04:41:00|6136.16|6016.16|6136.17|6016.17|6136.17|6016.17|6135.95|6015.95|9
1656564070000|2022-06-30 04:41:10|6136.14|6016.14|6136.37|6016.37|6136.37|6016.37|6136.14|6016.14|8
1656564080000|2022-06-30 04:41:20|6136.38|6016.38|6135.73|6015.73|6136.39|6016.39|6135.73|6015.73|10
1656564090000|2022-06-30 04:41:30|6135.72|6015.72|6135.56|6015.56|6135.78|6015.78|6135.55|6015.55|10
1656564100000|2022-06-30 04:41:40|6135.71|6015.71|6135.37|6015.37|6135.76|6015.76|6135.19|6015.19|10
1656564110000|2022-06-30 04:41:50|6135.36|6015.36|6135.15|6015.15|6135.36|6015.36|6135.15|6015.15|9
1656564120000|2022-06-30 04:42:00|6135.25|6015.25|6135.34|6015.34|6135.34|6015.34|6135.11|6015.11|8
1656564130000|2022-06-30 04:42:10|6135.46|6015.46|6135.88|6015.88|6135.96|6015.96|6135.46|6015.46|6
1656564140000|2022-06-30 04:42:20|6135.97|6015.97|6136.09|6016.09|6136.14|6016.14|6135.91|6015.91|8
1656564150000|2022-06-30 04:42:30|6136.63|6016.63|6137.06|6017.06|6137.07|6017.07|6136.63|6016.63|8
1656564160000|2022-06-30 04:42:40|6137.1|6017.1|6136.96|6016.96|6137.1|6017.1|6136.96|6016.96|6
1656564170000|2022-06-30 04:42:50|6137.17|6017.17|6137.17|6017.17|6137.21|6017.21|6137.12|6017.12|8
1656564180000|2022-06-30 04:43:00|6137.35|6017.35|6136.7|6016.7|6137.35|6017.35|6136.57|6016.57|7
1656564190000|2022-06-30 04:43:10|6136.71|6016.71|6136.99|6016.99|6136.99|6016.99|6136.57|6016.57|9
1656564200000|2022-06-30 04:43:20|6137.01|6017.01|6136.72|6016.72|6137.01|6017.01|6136.65|6016.65|8
1656564210000|2022-06-30 04:43:30|6136.77|6016.77|6136.59|6016.59|6136.84|6016.84|6136.59|6016.59|8
1656564220000|2022-06-30 04:43:40|6136.63|6016.63|6136.49|6016.49|6136.67|6016.67|6136.37|6016.37|10
1656564230000|2022-06-30 04:43:50|6136.2|6016.2|6135.94|6015.94|6136.2|6016.2|6135.93|6015.93|7
1656564240000|2022-06-30 04:44:00|6135.95|6015.95|6137.27|6017.27|6137.27|6017.27|6135.95|6015.95|8
1656564250000|2022-06-30 04:44:10|6137.35|6017.35|6138.6|6018.6|6138.6|6018.6|6137.35|6017.35|9
1656564260000|2022-06-30 04:44:20|6138.56|6018.56|6138.96|6018.96|6138.96|6018.96|6138.56|6018.56|9
1656564270000|2022-06-30 04:44:30|6138.98|6018.98|6139.76|6019.76|6139.76|6019.76|6138.98|6018.98|9
1656564280000|2022-06-30 04:44:40|6139.63|6019.63|6139.82|6019.82|6139.94|6019.94|6139.63|6019.63|9
1656564290000|2022-06-30 04:44:50|6139.85|6019.85|6139.99|6019.99|6140.06|6020.06|6139.79|6019.79|9
1656564300000|2022-06-30 04:45:00|6140.09|6020.09|6140.32|6020.32|6140.41|6020.41|6139.69|6019.69|9
1656564310000|2022-06-30 04:45:10|6140.28|6020.28|6141.07|6021.07|6141.07|6021.07|6140.28|6020.28|8
1656564320000|2022-06-30 04:45:20|6140.98|6020.98|6141.05|6021.05|6141.05|6021.05|6140.87|6020.87|8
1656564330000|2022-06-30 04:45:30|6141.07|6021.07|6144.11|6024.11|6144.11|6024.11|6140.94|6020.94|9
1656564340000|2022-06-30 04:45:40|6144.44|6024.44|6147.95|6027.95|6147.95|6027.95|6144.44|6024.44|10
1656564350000|2022-06-30 04:45:50|6147.91|6027.91|6147.9|6027.9|6148.24|6028.24|6147.9|6027.9|10
1656564360000|2022-06-30 04:46:00|6148.13|6028.13|6148.44|6028.44|6148.44|6028.44|6148.07|6028.07|9
1656564370000|2022-06-30 04:46:10|6148.47|6028.47|6148.56|6028.56|6148.6|6028.6|6148.33|6028.33|9
1656564380000|2022-06-30 04:46:20|6148.61|6028.61|6146.95|6026.95|6148.9|6028.9|6146.95|6026.95|10
1656564390000|2022-06-30 04:46:30|6147.04|6027.04|6146.5|6026.5|6147.05|6027.05|6146.5|6026.5|10
1656564400000|2022-06-30 04:46:40|6146.52|6026.52|6146.76|6026.76|6146.76|6026.76|6146.06|6026.06|7
1656564410000|2022-06-30 04:46:50|6146.78|6026.78|6146.93|6026.93|6146.93|6026.93|6146.62|6026.62|10
1656564420000|2022-06-30 04:47:00|6146.96|6026.96|6147.7|6027.7|6147.94|6027.94|6146.96|6026.96|10
1656564430000|2022-06-30 04:47:10|6147.53|6027.53|6146.22|6026.22|6147.57|6027.57|6146.22|6026.22|10
1656564440000|2022-06-30 04:47:20|6145.81|6025.81|6143.59|6023.59|6145.81|6025.81|6143.19|6023.19|10
1656564450000|2022-06-30 04:47:30|6143.28|6023.28|6143.21|6023.21|6143.28|6023.28|6142.92|6022.92|10
1656564460000|2022-06-30 04:47:40|6143.08|6023.08|6143.24|6023.24|6143.37|6023.37|6143.08|6023.08|8
1656564470000|2022-06-30 04:47:50|6143.49|6023.49|6143.68|6023.68|6143.69|6023.69|6143.13|6023.13|10
1656564480000|2022-06-30 04:48:00|6144.2|6024.2|6143.98|6023.98|6144.42|6024.42|6143.89|6023.89|7
1656564490000|2022-06-30 04:48:10|6143.92|6023.92|6143.09|6023.09|6143.96|6023.96|6143.08|6023.08|7
1656564500000|2022-06-30 04:48:20|6142.96|6022.96|6143.04|6023.04|6143.13|6023.13|6142.87|6022.87|10
1656564510000|2022-06-30 04:48:30|6142.95|6022.95|6143.22|6023.22|6143.28|6023.28|6142.94|6022.94|10
1656564520000|2022-06-30 04:48:40|6143.38|6023.38|6143.71|6023.71|6143.71|6023.71|6143.36|6023.36|9
1656564530000|2022-06-30 04:48:50|6144.02|6024.02|6143.68|6023.68|6144.02|6024.02|6143.64|6023.64|8
1656564540000|2022-06-30 04:49:00|6143.75|6023.75|6143.21|6023.21|6143.77|6023.77|6143.05|6023.05|9
1656564550000|2022-06-30 04:49:10|6143.09|6023.09|6143.01|6023.01|6143.21|6023.21|6142.87|6022.87|10
1656564560000|2022-06-30 04:49:20|6142.9|6022.9|6142|6022|6142.9|6022.9|6141.94|6021.94|10
1656564570000|2022-06-30 04:49:30|6142.03|6022.03|6141.04|6021.04|6142.03|6022.03|6141.04|6021.04|10
1656564580000|2022-06-30 04:49:40|6141.05|6021.05|6140.85|6020.85|6141.19|6021.19|6140.85|6020.85|9
1656564590000|2022-06-30 04:49:50|6140.93|6020.93|6140.92|6020.92|6140.93|6020.93|6140.65|6020.65|8
1656564600000|2022-06-30 04:50:00|6140.86|6020.86|6140.75|6020.75|6140.86|6020.86|6140.75|6020.75|10
1656564610000|2022-06-30 04:50:10|6140.8|6020.8|6140.6|6020.6|6140.87|6020.87|6140.57|6020.57|8
1656564620000|2022-06-30 04:50:20|6140.69|6020.69|6140.6|6020.6|6140.69|6020.69|6140.42|6020.42|10
1656564630000|2022-06-30 04:50:30|6140.59|6020.59|6141.79|6021.79|6141.81|6021.81|6140.53|6020.53|9
1656564640000|2022-06-30 04:50:40|6141.86|6021.86|6142.56|6022.56|6142.62|6022.62|6141.86|6021.86|10
1656564650000|2022-06-30 04:50:50|6142.64|6022.64|6143.42|6023.42|6143.42|6023.42|6142.64|6022.64|10
1656564660000|2022-06-30 04:51:00|6143.66|6023.66|6143.79|6023.79|6144|6024|6143.6|6023.6|8
1656564670000|2022-06-30 04:51:10|6144.03|6024.03|6144.99|6024.99|6144.99|6024.99|6144.03|6024.03|10
1656564680000|2022-06-30 04:51:20|6144.98|6024.98|6145.62|6025.62|6145.81|6025.81|6144.98|6024.98|10
1656564690000|2022-06-30 04:51:30|6145.63|6025.63|6145.5|6025.5|6145.63|6025.63|6145.13|6025.13|8
1656564700000|2022-06-30 04:51:40|6145.49|6025.49|6144.5|6024.5|6145.49|6025.49|6144.5|6024.5|8
1656564710000|2022-06-30 04:51:50|6144.36|6024.36|6142.58|6022.58|6144.36|6024.36|6142.58|6022.58|10
1656564720000|2022-06-30 04:52:00|6142.56|6022.56|6141.87|6021.87|6142.56|6022.56|6141.85|6021.85|10
1656564730000|2022-06-30 04:52:10|6141.58|6021.58|6140.76|6020.76|6141.58|6021.58|6140.76|6020.76|10
1656564740000|2022-06-30 04:52:20|6140.88|6020.88|6140.45|6020.45|6140.93|6020.93|6140.16|6020.16|10
1656564750000|2022-06-30 04:52:30|6140.41|6020.41|6141.41|6021.41|6141.41|6021.41|6140.12|6020.12|10
1656564760000|2022-06-30 04:52:40|6141.48|6021.48|6141.28|6021.28|6141.51|6021.51|6141.25|6021.25|9
1656564770000|2022-06-30 04:52:50|6141.21|6021.21|6139.68|6019.68|6141.43|6021.43|6139.68|6019.68|9
1656564780000|2022-06-30 04:53:00|6139.56|6019.56|6139.01|6019.01|6139.56|6019.56|6139.01|6019.01|9
1656564790000|2022-06-30 04:53:10|6137.12|6017.12|6137.73|6017.73|6138.1|6018.1|6137.12|6017.12|8
1656564800000|2022-06-30 04:53:20|6137.64|6017.64|6137.91|6017.91|6137.91|6017.91|6137.6|6017.6|9
1656564810000|2022-06-30 04:53:30|6137.93|6017.93|6137.35|6017.35|6138.04|6018.04|6137.35|6017.35|9
1656564820000|2022-06-30 04:53:40|6137.07|6017.07|6137.12|6017.12|6137.29|6017.29|6137.07|6017.07|7
1656564830000|2022-06-30 04:53:50|6137.07|6017.07|6137.68|6017.68|6137.68|6017.68|6137.02|6017.02|7
1656564840000|2022-06-30 04:54:00|6137.67|6017.67|6136.63|6016.63|6137.67|6017.67|6136.63|6016.63|7
1656564850000|2022-06-30 04:54:10|6136.26|6016.26|6134.03|6014.03|6136.26|6016.26|6134.03|6014.03|10
1656564860000|2022-06-30 04:54:20|6133.37|6013.37|6131.97|6011.97|6133.37|6013.37|6131.91|6011.91|9
1656564870000|2022-06-30 04:54:30|6132.01|6012.01|6129.59|6009.59|6132.01|6012.01|6129.59|6009.59|10
1656564880000|2022-06-30 04:54:40|6129.24|6009.24|6127.16|6007.16|6129.24|6009.24|6126.9|6006.9|9
1656564890000|2022-06-30 04:54:50|6126.74|6006.74|6126.02|6006.02|6127.21|6007.21|6125.91|6005.91|10
1656564900000|2022-06-30 04:55:00|6125.95|6005.95|6125.05|6005.05|6126.26|6006.26|6124.95|6004.95|10
1656564910000|2022-06-30 04:55:10|6125.09|6005.09|6125.19|6005.19|6125.27|6005.27|6124.92|6004.92|10
1656564920000|2022-06-30 04:55:20|6125.23|6005.23|6123.8|6003.8|6125.23|6005.23|6123.8|6003.8|9
1656564930000|2022-06-30 04:55:30|6123.89|6003.89|6122.72|6002.72|6123.89|6003.89|6122.72|6002.72|9
1656564940000|2022-06-30 04:55:40|6122.55|6002.55|6122.49|6002.49|6122.71|6002.71|6122.4|6002.4|9
1656564950000|2022-06-30 04:55:50|6122.35|6002.35|6121.79|6001.79|6122.35|6002.35|6121.79|6001.79|10
1656564960000|2022-06-30 04:56:00|6120.68|6000.68|6120.68|6000.68|6120.87|6000.87|6120.35|6000.35|10
1656564970000|2022-06-30 04:56:10|6121.18|6001.18|6120.84|6000.84|6121.18|6001.18|6120.13|6000.13|10
1656564980000|2022-06-30 04:56:20|6120.36|6000.36|6119.79|5999.79|6120.36|6000.36|6119.64|5999.64|10
1656564990000|2022-06-30 04:56:30|6119.61|5999.61|6119.42|5999.42|6119.73|5999.73|6119.42|5999.42|8
1656565000000|2022-06-30 04:56:40|6119.53|5999.53|6119.35|5999.35|6119.53|5999.53|6119.27|5999.27|10
1656565010000|2022-06-30 04:56:50|6119.47|5999.47|6120.41|6000.41|6120.41|6000.41|6119.46|5999.46|9
1656565020000|2022-06-30 04:57:00|6120.42|6000.42|6119.96|5999.96|6120.42|6000.42|6119.95|5999.95|9
1656565030000|2022-06-30 04:57:10|6119.95|5999.95|6117.77|5997.77|6120.08|6000.08|6117.77|5997.77|10
1656565040000|2022-06-30 04:57:20|6117.18|5997.18|6114.26|5994.26|6117.18|5997.18|6114.16|5994.16|10
1656565050000|2022-06-30 04:57:30|6114.14|5994.14|6112.48|5992.48|6114.25|5994.25|6112.42|5992.42|10
1656565060000|2022-06-30 04:57:40|6112.59|5992.59|6112.33|5992.33|6112.94|5992.94|6112.08|5992.08|10
1656565070000|2022-06-30 04:57:50|6112.13|5992.13|6111.63|5991.63|6112.13|5992.13|6111.14|5991.14|10
1656565080000|2022-06-30 04:58:00|6111.2|5991.2|6112.41|5992.41|6112.51|5992.51|6111.2|5991.2|10
1656565090000|2022-06-30 04:58:10|6112.59|5992.59|6113.05|5993.05|6113.05|5993.05|6112.5|5992.5|10
1656565100000|2022-06-30 04:58:20|6112.97|5992.97|6112.88|5992.88|6113.12|5993.12|6112.81|5992.81|10
1656565110000|2022-06-30 04:58:30|6112.74|5992.74|6113.15|5993.15|6113.36|5993.36|6112.74|5992.74|8
1656565120000|2022-06-30 04:58:40|6113.1|5993.1|6114.42|5994.42|6114.42|5994.42|6113.1|5993.1|10
1656565130000|2022-06-30 04:58:50|6114.45|5994.45|6114.68|5994.68|6114.68|5994.68|6114.13|5994.13|10
1656565140000|2022-06-30 04:59:00|6114.7|5994.7|6114.85|5994.85|6114.98|5994.98|6114.32|5994.32|10
1656565150000|2022-06-30 04:59:10|6114.75|5994.75|6114.25|5994.25|6114.9|5994.9|6114.25|5994.25|10
1656565160000|2022-06-30 04:59:20|6114.35|5994.35|6116.39|5996.39|6116.39|5996.39|6114.35|5994.35|10
1656565170000|2022-06-30 04:59:30|6116.25|5996.25|6118.14|5998.14|6118.14|5998.14|6116.25|5996.25|10
1656565180000|2022-06-30 04:59:40|6118.25|5998.25|6118.62|5998.62|6118.79|5998.79|6118.25|5998.25|10
1656565190000|2022-06-30 04:59:50|6118.55|5998.55|6119.95|5999.95|6119.95|5999.95|6118.49|5998.49|10
1656565200000|2022-06-30 05:00:00|6120.14|6000.14|6124.2|6004.2|6124.2|6004.2|6120.14|6000.14|10
1656565210000|2022-06-30 05:00:10|6125.29|6005.29|6126.68|6006.68|6126.68|6006.68|6125.16|6005.16|10
1656565220000|2022-06-30 05:00:20|6126.53|6006.53|6126.55|6006.55|6126.92|6006.92|6126.49|6006.49|10
1656565230000|2022-06-30 05:00:30|6126.94|6006.94|6127.72|6007.72|6127.89|6007.89|6126.94|6006.94|10
1656565240000|2022-06-30 05:00:40|6127.54|6007.54|6127.72|6007.72|6127.72|6007.72|6127.06|6007.06|10
1656565250000|2022-06-30 05:00:50|6127.7|6007.7|6128.38|6008.38|6128.38|6008.38|6127.7|6007.7|10
1656565260000|2022-06-30 05:01:00|6128.15|6008.15|6129.43|6009.43|6129.45|6009.45|6128.15|6008.15|10
1656565270000|2022-06-30 05:01:10|6129.52|6009.52|6133.12|6013.12|6133.12|6013.12|6129.52|6009.52|10
1656565280000|2022-06-30 05:01:20|6132.99|6012.99|6132.98|6012.98|6133.46|6013.46|6132.98|6012.98|10
1656565290000|2022-06-30 05:01:30|6132.85|6012.85|6133.8|6013.8|6133.8|6013.8|6132.78|6012.78|10
1656565300000|2022-06-30 05:01:40|6133.88|6013.88|6133.88|6013.88|6134.23|6014.23|6133.58|6013.58|10
1656565310000|2022-06-30 05:01:50|6133.95|6013.95|6134.3|6014.3|6134.3|6014.3|6133.82|6013.82|8
1656565320000|2022-06-30 05:02:00|6134.57|6014.57|6135.03|6015.03|6135.03|6015.03|6134.53|6014.53|10
1656565330000|2022-06-30 05:02:10|6135.02|6015.02|6134.77|6014.77|6135.07|6015.07|6134.35|6014.35|9
1656565340000|2022-06-30 05:02:20|6134.52|6014.52|6134.28|6014.28|6134.55|6014.55|6134.09|6014.09|10
1656565350000|2022-06-30 05:02:30|6134.09|6014.09|6133.87|6013.87|6134.28|6014.28|6133.8|6013.8|10
1656565360000|2022-06-30 05:02:40|6133.75|6013.75|6130.96|6010.96|6133.84|6013.84|6130.96|6010.96|9
1656565370000|2022-06-30 05:02:50|6130.53|6010.53|6128.18|6008.18|6130.53|6010.53|6128.18|6008.18|10
1656565380000|2022-06-30 05:03:00|6126.82|6006.82|6125.81|6005.81|6126.82|6006.82|6125.81|6005.81|10
1656565390000|2022-06-30 05:03:10|6125.57|6005.57|6126.99|6006.99|6126.99|6006.99|6125.57|6005.57|10
1656565400000|2022-06-30 05:03:20|6127.05|6007.05|6127.24|6007.24|6127.24|6007.24|6126.72|6006.72|10
1656565410000|2022-06-30 05:03:30|6126.9|6006.9|6128.33|6008.33|6128.4|6008.4|6126.9|6006.9|9
1656565420000|2022-06-30 05:03:40|6127.95|6007.95|6127.93|6007.93|6127.95|6007.95|6127.47|6007.47|10
1656565430000|2022-06-30 05:03:50|6128.04|6008.04|6127.5|6007.5|6128.06|6008.06|6127.5|6007.5|8
1656565440000|2022-06-30 05:04:00|6127.33|6007.33|6126.91|6006.91|6127.33|6007.33|6126.87|6006.87|10
1656565450000|2022-06-30 05:04:10|6126.72|6006.72|6126.75|6006.75|6126.85|6006.85|6126.7|6006.7|7
1656565460000|2022-06-30 05:04:20|6126.78|6006.78|6126.56|6006.56|6126.8|6006.8|6126.56|6006.56|8
1656565470000|2022-06-30 05:04:30|6126.53|6006.53|6126.72|6006.72|6126.8|6006.8|6126.34|6006.34|7
1656565480000|2022-06-30 05:04:40|6126.69|6006.69|6126.93|6006.93|6127.1|6007.1|6126.69|6006.69|6
1656565490000|2022-06-30 05:04:50|6127.03|6007.03|6126.23|6006.23|6127.03|6007.03|6126.23|6006.23|7
1656565500000|2022-06-30 05:05:00|6126.28|6006.28|6126.06|6006.06|6126.28|6006.28|6126.01|6006.01|9
1656565510000|2022-06-30 05:05:10|6126.21|6006.21|6126.16|6006.16|6126.21|6006.21|6126.1|6006.1|6
1656565520000|2022-06-30 05:05:20|6126.12|6006.12|6126.04|6006.04|6126.16|6006.16|6125.97|6005.97|5
1656565530000|2022-06-30 05:05:30|6126.05|6006.05|6125.99|6005.99|6126.05|6006.05|6125.94|6005.94|9
1656565540000|2022-06-30 05:05:40|6125.98|6005.98|6125.82|6005.82|6126.01|6006.01|6125.81|6005.81|9
1656565550000|2022-06-30 05:05:50|6125.22|6005.22|6123.07|6003.07|6125.22|6005.22|6123.07|6003.07|10
1656565560000|2022-06-30 05:06:00|6121.78|6001.78|6120.77|6000.77|6121.78|6001.78|6120.67|6000.67|8
1656565570000|2022-06-30 05:06:10|6120.9|6000.9|6119.83|5999.83|6120.92|6000.92|6119.83|5999.83|10
1656565580000|2022-06-30 05:06:20|6119.62|5999.62|6119.28|5999.28|6119.72|5999.72|6119.28|5999.28|10
1656565590000|2022-06-30 05:06:30|6119.25|5999.25|6118.71|5998.71|6119.25|5999.25|6118.67|5998.67|9
1656565600000|2022-06-30 05:06:40|6118.73|5998.73|6118.43|5998.43|6118.73|5998.73|6118.43|5998.43|10
1656565610000|2022-06-30 05:06:50|6118.5|5998.5|6118.31|5998.31|6118.51|5998.51|6118.31|5998.31|9
1656565620000|2022-06-30 05:07:00|6118.08|5998.08|6117.41|5997.41|6118.08|5998.08|6117.41|5997.41|10
1656565630000|2022-06-30 05:07:10|6117.21|5997.21|6117.25|5997.25|6117.35|5997.35|6117.11|5997.11|10
1656565640000|2022-06-30 05:07:20|6117.13|5997.13|6117.4|5997.4|6117.4|5997.4|6116.97|5996.97|10
1656565650000|2022-06-30 05:07:30|6117.42|5997.42|6117.76|5997.76|6117.76|5997.76|6117.42|5997.42|7
1656565660000|2022-06-30 05:07:40|6117.75|5997.75|6117.71|5997.71|6117.83|5997.83|6117.71|5997.71|6
1656565670000|2022-06-30 05:07:50|6117.69|5997.69|6117.68|5997.68|6117.78|5997.78|6117.65|5997.65|7
1656565680000|2022-06-30 05:08:00|6117.6|5997.6|6117.93|5997.93|6117.93|5997.93|6117.6|5997.6|8
1656565690000|2022-06-30 05:08:10|6117.96|5997.96|6118.59|5998.59|6119.08|5999.08|6117.96|5997.96|10
1656565700000|2022-06-30 05:08:20|6118.95|5998.95|6119.06|5999.06|6119.13|5999.13|6118.95|5998.95|8
1656565710000|2022-06-30 05:08:30|6119.04|5999.04|6119.32|5999.32|6119.39|5999.39|6118.86|5998.86|9
1656565720000|2022-06-30 05:08:40|6119.28|5999.28|6119.04|5999.04|6119.59|5999.59|6119.04|5999.04|9
1656565730000|2022-06-30 05:08:50|6119.03|5999.03|6118.41|5998.41|6119.32|5999.32|6118.41|5998.41|10
1656565740000|2022-06-30 05:09:00|6118.09|5998.09|6118.34|5998.34|6118.48|5998.48|6118.03|5998.03|10
1656565750000|2022-06-30 05:09:10|6118.27|5998.27|6117.94|5997.94|6118.37|5998.37|6117.94|5997.94|8
1656565760000|2022-06-30 05:09:20|6117.89|5997.89|6117.72|5997.72|6117.89|5997.89|6117.39|5997.39|9
1656565770000|2022-06-30 05:09:30|6117.66|5997.66|6117.23|5997.23|6117.66|5997.66|6117.23|5997.23|6
1656565780000|2022-06-30 05:09:40|6117.22|5997.22|6116.32|5996.32|6117.22|5997.22|6116.22|5996.22|9
1656565790000|2022-06-30 05:09:50|6116.42|5996.42|6116.23|5996.23|6116.44|5996.44|6116.1|5996.1|7
1656565800000|2022-06-30 05:10:00|6116.25|5996.25|6116.43|5996.43|6116.43|5996.43|6116.2|5996.2|10
1656565810000|2022-06-30 05:10:10|6116.34|5996.34|6116.49|5996.49|6116.49|5996.49|6116.2|5996.2|7
1656565820000|2022-06-30 05:10:20|6116.36|5996.36|6115.97|5995.97|6116.37|5996.37|6115.97|5995.97|8
1656565830000|2022-06-30 05:10:30|6115.92|5995.92|6115.94|5995.94|6115.94|5995.94|6115.89|5995.89|5
1656565840000|2022-06-30 05:10:40|6115.99|5995.99|6116.14|5996.14|6116.23|5996.23|6115.85|5995.85|9
1656565850000|2022-06-30 05:10:50|6116.13|5996.13|6114.98|5994.98|6116.18|5996.18|6114.98|5994.98|8
1656565860000|2022-06-30 05:11:00|6114.22|5994.22|6114.19|5994.19|6114.31|5994.31|6114.03|5994.03|10
1656565870000|2022-06-30 05:11:10|6114.29|5994.29|6114.35|5994.35|6114.35|5994.35|6114.04|5994.04|9
1656565880000|2022-06-30 05:11:20|6114.41|5994.41|6114.29|5994.29|6114.41|5994.41|6114.19|5994.19|9
1656565890000|2022-06-30 05:11:30|6114.23|5994.23|6114.24|5994.24|6114.27|5994.27|6114.14|5994.14|7
1656565900000|2022-06-30 05:11:40|6114.25|5994.25|6114.93|5994.93|6114.93|5994.93|6114.25|5994.25|9
1656565910000|2022-06-30 05:11:50|6114.76|5994.76|6113.17|5993.17|6114.81|5994.81|6113.17|5993.17|10
1656565920000|2022-06-30 05:12:00|6112.96|5992.96|6108.54|5988.54|6112.96|5992.96|6108.54|5988.54|10
1656565930000|2022-06-30 05:12:10|6105.85|5985.85|6100.45|5980.45|6105.85|5985.85|6100.45|5980.45|10
1656565940000|2022-06-30 05:12:20|6100.25|5980.25|6099.54|5979.54|6100.32|5980.32|6099.39|5979.39|10
1656565950000|2022-06-30 05:12:30|6099.75|5979.75|6099.39|5979.39|6099.83|5979.83|6099.33|5979.33|10
1656565960000|2022-06-30 05:12:40|6099.55|5979.55|6097.78|5977.78|6099.55|5979.55|6097.78|5977.78|9
1656565970000|2022-06-30 05:12:50|6097.85|5977.85|6097.41|5977.41|6097.87|5977.87|6097.41|5977.41|10
1656565980000|2022-06-30 05:13:00|6097.35|5977.35|6097.84|5977.84|6097.84|5977.84|6097.21|5977.21|10
1656565990000|2022-06-30 05:13:10|6097.86|5977.86|6098.28|5978.28|6098.6|5978.6|6097.86|5977.86|10
1656566000000|2022-06-30 05:13:20|6098.4|5978.4|6097.84|5977.84|6098.55|5978.55|6097.76|5977.76|9
1656566010000|2022-06-30 05:13:30|6097.77|5977.77|6097.09|5977.09|6097.77|5977.77|6097.09|5977.09|9
1656566020000|2022-06-30 05:13:40|6096.98|5976.98|6096.03|5976.03|6096.98|5976.98|6095.97|5975.97|10
1656566030000|2022-06-30 05:13:50|6095.97|5975.97|6095.46|5975.46|6095.97|5975.97|6095.29|5975.29|9
1656566040000|2022-06-30 05:14:00|6095.58|5975.58|6095.12|5975.12|6095.58|5975.58|6095.01|5975.01|7
1656566050000|2022-06-30 05:14:10|6095.53|5975.53|6096.28|5976.28|6096.35|5976.35|6095.37|5975.37|10
1656566060000|2022-06-30 05:14:20|6096.21|5976.21|6096.35|5976.35|6096.8|5976.8|6096.21|5976.21|9
1656566070000|2022-06-30 05:14:30|6096.27|5976.27|6095.96|5975.96|6096.27|5976.27|6095.83|5975.83|8
1656566080000|2022-06-30 05:14:40|6096.27|5976.27|6095.44|5975.44|6096.27|5976.27|6095.44|5975.44|9
1656566090000|2022-06-30 05:14:50|6095.48|5975.48|6095.45|5975.45|6095.59|5975.59|6095.4|5975.4|9
1656566100000|2022-06-30 05:15:00|6095.33|5975.33|6095.09|5975.09|6095.61|5975.61|6095.09|5975.09|9
1656566110000|2022-06-30 05:15:10|6094.85|5974.85|6094.53|5974.53|6094.85|5974.85|6094.34|5974.34|8
1656566120000|2022-06-30 05:15:20|6094.93|5974.93|6095.35|5975.35|6095.35|5975.35|6094.57|5974.57|10
1656566130000|2022-06-30 05:15:30|6095.45|5975.45|6097.38|5977.38|6097.77|5977.77|6095.45|5975.45|10
1656566140000|2022-06-30 05:15:40|6097.48|5977.48|6099.02|5979.02|6099.02|5979.02|6097.48|5977.48|10
1656566150000|2022-06-30 05:15:50|6098.97|5978.97|6099.31|5979.31|6099.31|5979.31|6098.97|5978.97|10
1656566160000|2022-06-30 05:16:00|6099.28|5979.28|6099.39|5979.39|6099.65|5979.65|6099.28|5979.28|10
1656566170000|2022-06-30 05:16:10|6099.34|5979.34|6100.8|5980.8|6100.8|5980.8|6099.34|5979.34|9
1656566180000|2022-06-30 05:16:20|6100.97|5980.97|6101.82|5981.82|6101.99|5981.99|6100.97|5980.97|10
1656566190000|2022-06-30 05:16:30|6101.62|5981.62|6101.84|5981.84|6101.96|5981.96|6101.62|5981.62|9
1656566200000|2022-06-30 05:16:40|6101.64|5981.64|6101.69|5981.69|6101.8|5981.8|6101.59|5981.59|8
1656566210000|2022-06-30 05:16:50|6101.71|5981.71|6100.97|5980.97|6101.71|5981.71|6100.97|5980.97|9
1656566220000|2022-06-30 05:17:00|6100.63|5980.63|6101.28|5981.28|6101.39|5981.39|6100.57|5980.57|10
1656566230000|2022-06-30 05:17:10|6101.29|5981.29|6101.44|5981.44|6101.44|5981.44|6100.8|5980.8|9
1656566240000|2022-06-30 05:17:20|6101.27|5981.27|6101.95|5981.95|6101.95|5981.95|6101.27|5981.27|9
1656566250000|2022-06-30 05:17:30|6101.91|5981.91|6101.9|5981.9|6101.99|5981.99|6101.87|5981.87|7
1656566260000|2022-06-30 05:17:40|6101.96|5981.96|6102.56|5982.56|6102.56|5982.56|6101.89|5981.89|10
1656566270000|2022-06-30 05:17:50|6102.89|5982.89|6103.17|5983.17|6103.17|5983.17|6102.89|5982.89|8
1656566280000|2022-06-30 05:18:00|6103.26|5983.26|6105.23|5985.23|6105.33|5985.33|6103.26|5983.26|10
1656566290000|2022-06-30 05:18:10|6105.33|5985.33|6106.66|5986.66|6106.71|5986.71|6104.97|5984.97|10
1656566300000|2022-06-30 05:18:20|6106.64|5986.64|6106.68|5986.68|6106.69|5986.69|6106.51|5986.51|10
1656566310000|2022-06-30 05:18:30|6106.77|5986.77|6107.09|5987.09|6107.16|5987.16|6106.77|5986.77|10
1656566320000|2022-06-30 05:18:40|6107.17|5987.17|6107.14|5987.14|6107.33|5987.33|6107.12|5987.12|8
1656566330000|2022-06-30 05:18:50|6107.12|5987.12|6107.01|5987.01|6107.12|5987.12|6107.01|5987.01|8
1656566340000|2022-06-30 05:19:00|6107.15|5987.15|6106.78|5986.78|6107.15|5987.15|6106.75|5986.75|9
1656566350000|2022-06-30 05:19:10|6106.77|5986.77|6107.01|5987.01|6107.01|5987.01|6106.77|5986.77|10
1656566360000|2022-06-30 05:19:20|6106.96|5986.96|6106.84|5986.84|6106.97|5986.97|6106.83|5986.83|7
1656566370000|2022-06-30 05:19:30|6106.73|5986.73|6106.63|5986.63|6106.79|5986.79|6106.56|5986.56|9
1656566380000|2022-06-30 05:19:40|6106.66|5986.66|6106.92|5986.92|6106.92|5986.92|6106.57|5986.57|8
1656566390000|2022-06-30 05:19:50|6107|5987|6107.57|5987.57|6107.57|5987.57|6106.94|5986.94|9
1656566400000|2022-06-30 05:20:00|6107.48|5987.48|6107.4|5987.4|6107.56|5987.56|6107.36|5987.36|9
1656566410000|2022-06-30 05:20:10|6107.34|5987.34|6107.35|5987.35|6107.39|5987.39|6107.34|5987.34|7
1656566420000|2022-06-30 05:20:20|6107.41|5987.41|6107.04|5987.04|6107.41|5987.41|6107.04|5987.04|8
1656566430000|2022-06-30 05:20:30|6107.05|5987.05|6106.57|5986.57|6107.05|5987.05|6106.57|5986.57|10
1656566440000|2022-06-30 05:20:40|6106.61|5986.61|6106.47|5986.47|6106.61|5986.61|6106.32|5986.32|9
1656566450000|2022-06-30 05:20:50|6106.53|5986.53|6110.16|5990.16|6110.16|5990.16|6106.53|5986.53|9
1656566460000|2022-06-30 05:21:00|6110.2|5990.2|6110.23|5990.23|6110.42|5990.42|6109.94|5989.94|10
1656566470000|2022-06-30 05:21:10|6110.25|5990.25|6109.16|5989.16|6110.25|5990.25|6109.16|5989.16|10
1656566480000|2022-06-30 05:21:20|6108.97|5988.97|6108.1|5988.1|6109.02|5989.02|6108.01|5988.01|10
1656566490000|2022-06-30 05:21:30|6108.08|5988.08|6107.88|5987.88|6108.12|5988.12|6107.88|5987.88|9
1656566500000|2022-06-30 05:21:40|6107.93|5987.93|6107.82|5987.82|6107.93|5987.93|6107.65|5987.65|10
1656566510000|2022-06-30 05:21:50|6107.73|5987.73|6107.01|5987.01|6107.99|5987.99|6106.94|5986.94|10
1656566520000|2022-06-30 05:22:00|6106.9|5986.9|6106.45|5986.45|6106.9|5986.9|6106.28|5986.28|9
1656566530000|2022-06-30 05:22:10|6106.5|5986.5|6106.48|5986.48|6106.5|5986.5|6106.03|5986.03|10
1656566540000|2022-06-30 05:22:20|6106.56|5986.56|6106.28|5986.28|6106.66|5986.66|6106.28|5986.28|10
1656566550000|2022-06-30 05:22:30|6106.37|5986.37|6106.44|5986.44|6106.66|5986.66|6106.37|5986.37|9
1656566560000|2022-06-30 05:22:40|6106.36|5986.36|6104.5|5984.5|6106.36|5986.36|6104.5|5984.5|10
1656566570000|2022-06-30 05:22:50|6104.26|5984.26|6102.45|5982.45|6104.26|5984.26|6102.45|5982.45|10
1656566580000|2022-06-30 05:23:00|6102.47|5982.47|6101.2|5981.2|6102.47|5982.47|6101.2|5981.2|10
1656566590000|2022-06-30 05:23:10|6101.27|5981.27|6098.47|5978.47|6101.27|5981.27|6098.47|5978.47|9
1656566600000|2022-06-30 05:23:20|6097.73|5977.73|6096.47|5976.47|6097.73|5977.73|6096.47|5976.47|10
1656566610000|2022-06-30 05:23:30|6096.44|5976.44|6095.73|5975.73|6096.44|5976.44|6095.52|5975.52|10
1656566620000|2022-06-30 05:23:40|6095.64|5975.64|6094.85|5974.85|6095.66|5975.66|6094.85|5974.85|10
1656566630000|2022-06-30 05:23:50|6094.57|5974.57|6088.15|5968.15|6094.57|5974.57|6088.04|5968.04|10
1656566640000|2022-06-30 05:24:00|6088.1|5968.1|6087.87|5967.87|6088.15|5968.15|6087.69|5967.69|9
1656566650000|2022-06-30 05:24:10|6087.97|5967.97|6088.27|5968.27|6088.81|5968.81|6087.97|5967.97|10
1656566660000|2022-06-30 05:24:20|6088.98|5968.98|6091.08|5971.08|6091.08|5971.08|6088.61|5968.61|9
1656566670000|2022-06-30 05:24:30|6091.14|5971.14|6093.71|5973.71|6094.19|5974.19|6091.14|5971.14|9
1656566680000|2022-06-30 05:24:40|6093.6|5973.6|6094.38|5974.38|6094.67|5974.67|6093.6|5973.6|10
1656566690000|2022-06-30 05:24:50|6094.48|5974.48|6095.39|5975.39|6095.56|5975.56|6094.41|5974.41|10
1656566700000|2022-06-30 05:25:00|6095.4|5975.4|6096.44|5976.44|6096.44|5976.44|6095.4|5975.4|8
1656566710000|2022-06-30 05:25:10|6096.49|5976.49|6094.74|5974.74|6096.71|5976.71|6094.74|5974.74|9
1656566720000|2022-06-30 05:25:20|6094.73|5974.73|6092.66|5972.66|6094.73|5974.73|6092.66|5972.66|10
1656566730000|2022-06-30 05:25:30|6092.72|5972.72|6092.56|5972.56|6093.17|5973.17|6092.56|5972.56|10
1656566740000|2022-06-30 05:25:40|6092.93|5972.93|6092.19|5972.19|6092.93|5972.93|6092.1|5972.1|8
1656566750000|2022-06-30 05:25:50|6092.2|5972.2|6092.17|5972.17|6092.42|5972.42|6091.99|5971.99|10
1656566760000|2022-06-30 05:26:00|6091.8|5971.8|6091.05|5971.05|6091.93|5971.93|6091.05|5971.05|8
1656566770000|2022-06-30 05:26:10|6090.75|5970.75|6089.46|5969.46|6090.75|5970.75|6089.46|5969.46|10
1656566780000|2022-06-30 05:26:20|6088.85|5968.85|6089.05|5969.05|6089.53|5969.53|6088.59|5968.59|10
1656566790000|2022-06-30 05:26:30|6088.77|5968.77|6089.5|5969.5|6089.74|5969.74|6088.75|5968.75|10
1656566800000|2022-06-30 05:26:40|6089.44|5969.44|6090.8|5970.8|6090.91|5970.91|6089.27|5969.27|9
1656566810000|2022-06-30 05:26:50|6091.71|5971.71|6096.14|5976.14|6096.16|5976.16|6091.71|5971.71|10
1656566820000|2022-06-30 05:27:00|6095.59|5975.59|6097.27|5977.27|6097.85|5977.85|6095.28|5975.28|10
1656566830000|2022-06-30 05:27:10|6098.38|5978.38|6098.86|5978.86|6099.02|5979.02|6098.02|5978.02|9
1656566840000|2022-06-30 05:27:20|6098.77|5978.77|6099.74|5979.74|6099.74|5979.74|6098.77|5978.77|10
1656566850000|2022-06-30 05:27:30|6099.79|5979.79|6099.52|5979.52|6099.79|5979.79|6099.22|5979.22|8
1656566860000|2022-06-30 05:27:40|6099.43|5979.43|6099.81|5979.81|6099.81|5979.81|6099.43|5979.43|8
1656566870000|2022-06-30 05:27:50|6099.99|5979.99|6099.87|5979.87|6100.04|5980.04|6099.72|5979.72|9
1656566880000|2022-06-30 05:28:00|6099.81|5979.81|6100.79|5980.79|6100.95|5980.95|6099.81|5979.81|10
1656566890000|2022-06-30 05:28:10|6100.76|5980.76|6103.45|5983.45|6103.45|5983.45|6100.76|5980.76|9
1656566900000|2022-06-30 05:28:20|6103.55|5983.55|6105.49|5985.49|6105.49|5985.49|6103.55|5983.55|9
1656566910000|2022-06-30 05:28:30|6105.82|5985.82|6107.2|5987.2|6107.37|5987.37|6105.8|5985.8|10
1656566920000|2022-06-30 05:28:40|6107.15|5987.15|6108.61|5988.61|6109.09|5989.09|6107.15|5987.15|10
1656566930000|2022-06-30 05:28:50|6108.6|5988.6|6109.66|5989.66|6109.66|5989.66|6108.42|5988.42|10
1656566940000|2022-06-30 05:29:00|6109.67|5989.67|6109.86|5989.86|6110.11|5990.11|6109.67|5989.67|10
1656566950000|2022-06-30 05:29:10|6109.73|5989.73|6109.84|5989.84|6110.06|5990.06|6109.73|5989.73|10
1656566960000|2022-06-30 05:29:20|6109.86|5989.86|6110.33|5990.33|6110.46|5990.46|6109.86|5989.86|10
1656566970000|2022-06-30 05:29:30|6110.3|5990.3|6110.18|5990.18|6110.56|5990.56|6109.84|5989.84|9
1656566980000|2022-06-30 05:29:40|6110.16|5990.16|6110.8|5990.8|6110.8|5990.8|6110.13|5990.13|9
1656566990000|2022-06-30 05:29:50|6110.84|5990.84|6112.23|5992.23|6112.29|5992.29|6110.75|5990.75|10
1656567000000|2022-06-30 05:30:00|6112.27|5992.27|6113.22|5993.22|6113.22|5993.22|6112.27|5992.27|10
1656567010000|2022-06-30 05:30:10|6113.04|5993.04|6114.3|5994.3|6114.3|5994.3|6113.04|5993.04|10
1656567020000|2022-06-30 05:30:20|6114.34|5994.34|6114.96|5994.96|6114.96|5994.96|6114.34|5994.34|10
1656567030000|2022-06-30 05:30:30|6114.81|5994.81|6115.24|5995.24|6115.24|5995.24|6114.76|5994.76|10
1656567040000|2022-06-30 05:30:40|6115.2|5995.2|6115.79|5995.79|6115.84|5995.84|6115.2|5995.2|9
1656567050000|2022-06-30 05:30:50|6115.75|5995.75|6116.87|5996.87|6117|5997|6115.75|5995.75|10
1656567060000|2022-06-30 05:31:00|6116.83|5996.83|6117.09|5997.09|6117.09|5997.09|6116.83|5996.83|10
1656567070000|2022-06-30 05:31:10|6117.07|5997.07|6117.15|5997.15|6117.15|5997.15|6116.88|5996.88|10
1656567080000|2022-06-30 05:31:20|6117.41|5997.41|6119.84|5999.84|6119.84|5999.84|6117.41|5997.41|10
1656567090000|2022-06-30 05:31:30|6119.86|5999.86|6123.85|6003.85|6123.85|6003.85|6119.86|5999.86|10
1656567100000|2022-06-30 05:31:40|6124.08|6004.08|6124.04|6004.04|6124.52|6004.52|6124.04|6004.04|8
1656567110000|2022-06-30 05:31:50|6124.12|6004.12|6126.12|6006.12|6126.15|6006.15|6124.12|6004.12|9
1656567120000|2022-06-30 05:32:00|6126.45|6006.45|6128.2|6008.2|6128.2|6008.2|6126.19|6006.19|10
1656567130000|2022-06-30 05:32:10|6128.17|6008.17|6131.49|6011.49|6131.49|6011.49|6128.17|6008.17|10
1656567140000|2022-06-30 05:32:20|6131.35|6011.35|6133.56|6013.56|6133.72|6013.72|6131.35|6011.35|10
1656567150000|2022-06-30 05:32:30|6133.62|6013.62|6133.61|6013.61|6133.94|6013.94|6133.39|6013.39|10
1656567160000|2022-06-30 05:32:40|6133.23|6013.23|6133.77|6013.77|6134.15|6014.15|6133.23|6013.23|10
1656567170000|2022-06-30 05:32:50|6134.02|6014.02|6134.94|6014.94|6134.94|6014.94|6133.64|6013.64|10
1656567180000|2022-06-30 05:33:00|6135.05|6015.05|6137.69|6017.69|6137.74|6017.74|6135.05|6015.05|10
1656567190000|2022-06-30 05:33:10|6137.98|6017.98|6138.12|6018.12|6138.25|6018.25|6137.67|6017.67|10
1656567200000|2022-06-30 05:33:20|6138.43|6018.43|6138.29|6018.29|6138.43|6018.43|6138.03|6018.03|10
1656567210000|2022-06-30 05:33:30|6138.37|6018.37|6138.63|6018.63|6138.69|6018.69|6138.3|6018.3|10
1656567220000|2022-06-30 05:33:40|6138.24|6018.24|6138.02|6018.02|6138.24|6018.24|6137.83|6017.83|10
1656567230000|2022-06-30 05:33:50|6137.9|6017.9|6137.67|6017.67|6137.96|6017.96|6137.67|6017.67|9
1656567240000|2022-06-30 05:34:00|6137.54|6017.54|6137.37|6017.37|6137.65|6017.65|6137.36|6017.36|10
1656567250000|2022-06-30 05:34:10|6137.51|6017.51|6136.6|6016.6|6137.51|6017.51|6136.6|6016.6|10
1656567260000|2022-06-30 05:34:20|6136.57|6016.57|6135.89|6015.89|6136.57|6016.57|6135.89|6015.89|10
1656567270000|2022-06-30 05:34:30|6135.86|6015.86|6135.14|6015.14|6135.86|6015.86|6134.95|6014.95|10
1656567280000|2022-06-30 05:34:40|6134.99|6014.99|6134.69|6014.69|6134.99|6014.99|6134.53|6014.53|10
1656567290000|2022-06-30 05:34:50|6134.73|6014.73|6134.8|6014.8|6134.8|6014.8|6134.62|6014.62|9
1656567300000|2022-06-30 05:35:00|6134.58|6014.58|6133.15|6013.15|6134.58|6014.58|6133.15|6013.15|10
1656567310000|2022-06-30 05:35:10|6133.41|6013.41|6130.52|6010.52|6133.41|6013.41|6130.34|6010.34|10
1656567320000|2022-06-30 05:35:20|6130.64|6010.64|6130.23|6010.23|6130.64|6010.64|6130.14|6010.14|10
1656567330000|2022-06-30 05:35:30|6130.28|6010.28|6130.41|6010.41|6130.56|6010.56|6130.23|6010.23|10
1656567340000|2022-06-30 05:35:40|6130.4|6010.4|6130.51|6010.51|6130.65|6010.65|6130.35|6010.35|10
1656567350000|2022-06-30 05:35:50|6130.57|6010.57|6130.63|6010.63|6130.79|6010.79|6130.57|6010.57|10
1656567360000|2022-06-30 05:36:00|6130.64|6010.64|6130.36|6010.36|6130.79|6010.79|6130.36|6010.36|9
1656567370000|2022-06-30 05:36:10|6130.24|6010.24|6130.46|6010.46|6130.5|6010.5|6130.24|6010.24|9
1656567380000|2022-06-30 05:36:20|6130.49|6010.49|6130.86|6010.86|6131.03|6011.03|6130.44|6010.44|9
1656567390000|2022-06-30 05:36:30|6130.89|6010.89|6130.85|6010.85|6130.89|6010.89|6130.76|6010.76|6
1656567400000|2022-06-30 05:36:40|6130.73|6010.73|6130.68|6010.68|6130.87|6010.87|6130.59|6010.59|8
1656567410000|2022-06-30 05:36:50|6130.55|6010.55|6130.05|6010.05|6130.69|6010.69|6130.03|6010.03|10
1656567420000|2022-06-30 05:37:00|6129.81|6009.81|6128.91|6008.91|6129.81|6009.81|6128.91|6008.91|10
1656567430000|2022-06-30 05:37:10|6128.66|6008.66|6124.04|6004.04|6128.66|6008.66|6123.96|6003.96|10
1656567440000|2022-06-30 05:37:20|6123.79|6003.79|6121.25|6001.25|6123.82|6003.82|6121.25|6001.25|10
1656567450000|2022-06-30 05:37:30|6121.29|6001.29|6121.95|6001.95|6122.11|6002.11|6121.2|6001.2|10
1656567460000|2022-06-30 05:37:40|6121.94|6001.94|6122.05|6002.05|6122.07|6002.07|6121.92|6001.92|10
1656567470000|2022-06-30 05:37:50|6121.81|6001.81|6120.67|6000.67|6121.81|6001.81|6120.67|6000.67|10
1656567480000|2022-06-30 05:38:00|6120.79|6000.79|6120.6|6000.6|6120.79|6000.79|6120.55|6000.55|8
1656567490000|2022-06-30 05:38:10|6120.73|6000.73|6120.41|6000.41|6121.01|6001.01|6120.38|6000.38|10
1656567500000|2022-06-30 05:38:20|6120.45|6000.45|6120.63|6000.63|6120.68|6000.68|6120.44|6000.44|10
1656567510000|2022-06-30 05:38:30|6120.53|6000.53|6120.51|6000.51|6120.7|6000.7|6120.37|6000.37|9
1656567520000|2022-06-30 05:38:40|6120.71|6000.71|6119.02|5999.02|6120.71|6000.71|6119.02|5999.02|9
1656567530000|2022-06-30 05:38:50|6118.98|5998.98|6118.18|5998.18|6118.98|5998.98|6118.06|5998.06|10
1656567540000|2022-06-30 05:39:00|6118.15|5998.15|6117.73|5997.73|6118.18|5998.18|6117.05|5997.05|10
1656567550000|2022-06-30 05:39:10|6117.79|5997.79|6117.93|5997.93|6117.97|5997.97|6117.7|5997.7|7
1656567560000|2022-06-30 05:39:20|6117.8|5997.8|6117.22|5997.22|6117.87|5997.87|6117.14|5997.14|10
1656567570000|2022-06-30 05:39:30|6117.21|5997.21|6116.95|5996.95|6117.49|5997.49|6116.95|5996.95|10
1656567580000|2022-06-30 05:39:40|6116.68|5996.68|6116.75|5996.75|6116.75|5996.75|6116.34|5996.34|9
1656567590000|2022-06-30 05:39:50|6116.58|5996.58|6119.94|5999.94|6119.94|5999.94|6116.38|5996.38|9
1656567600000|2022-06-30 05:40:00|6120.25|6000.25|6120|6000|6120.25|6000.25|6119.81|5999.81|10
1656567610000|2022-06-30 05:40:10|6119.66|5999.66|6120.28|6000.28|6120.28|6000.28|6119.24|5999.24|10
1656567620000|2022-06-30 05:40:20|6120.14|6000.14|6119.91|5999.91|6120.26|6000.26|6119.91|5999.91|9
1656567630000|2022-06-30 05:40:30|6119.81|5999.81|6119.04|5999.04|6119.81|5999.81|6118.89|5998.89|9
1656567640000|2022-06-30 05:40:40|6119.2|5999.2|6119.42|5999.42|6119.51|5999.51|6119.19|5999.19|9
1656567650000|2022-06-30 05:40:50|6119.43|5999.43|6119.3|5999.3|6119.45|5999.45|6119.16|5999.16|7
1656567660000|2022-06-30 05:41:00|6119.28|5999.28|6119.35|5999.35|6119.35|5999.35|6119.16|5999.16|9
1656567670000|2022-06-30 05:41:10|6119.34|5999.34|6119.04|5999.04|6119.34|5999.34|6119.04|5999.04|8
1656567680000|2022-06-30 05:41:20|6119.11|5999.11|6118.53|5998.53|6119.12|5999.12|6118.3|5998.3|10
1656567690000|2022-06-30 05:41:30|6118.52|5998.52|6118.53|5998.53|6118.53|5998.53|6118.3|5998.3|9
1656567700000|2022-06-30 05:41:40|6118.52|5998.52|6118.25|5998.25|6118.52|5998.52|6118.04|5998.04|8
1656567710000|2022-06-30 05:41:50|6118.07|5998.07|6115.88|5995.88|6118.07|5998.07|6115.68|5995.68|9
1656567720000|2022-06-30 05:42:00|6115.73|5995.73|6115.56|5995.56|6116.05|5996.05|6115.56|5995.56|9
1656567730000|2022-06-30 05:42:10|6115.5|5995.5|6115.94|5995.94|6115.94|5995.94|6115.5|5995.5|10
1656567740000|2022-06-30 05:42:20|6115.96|5995.96|6115.94|5995.94|6115.99|5995.99|6115.85|5995.85|9
1656567750000|2022-06-30 05:42:30|6115.97|5995.97|6116|5996|6116.09|5996.09|6115.93|5995.93|7
1656567760000|2022-06-30 05:42:40|6116.03|5996.03|6115.77|5995.77|6116.04|5996.04|6115.72|5995.72|7
1656567770000|2022-06-30 05:42:50|6115.68|5995.68|6115.4|5995.4|6115.7|5995.7|6115.29|5995.29|7
1656567780000|2022-06-30 05:43:00|6115.63|5995.63|6115.5|5995.5|6115.81|5995.81|6115.5|5995.5|10
1656567790000|2022-06-30 05:43:10|6115.59|5995.59|6114.89|5994.89|6115.59|5995.59|6114.89|5994.89|8
1656567800000|2022-06-30 05:43:20|6114.91|5994.91|6114.8|5994.8|6114.97|5994.97|6114.56|5994.56|10
1656567810000|2022-06-30 05:43:30|6114.74|5994.74|6114.77|5994.77|6114.77|5994.77|6114.65|5994.65|10
1656567820000|2022-06-30 05:43:40|6114.84|5994.84|6114.56|5994.56|6114.85|5994.85|6114.47|5994.47|8
1656567830000|2022-06-30 05:43:50|6114.55|5994.55|6114.19|5994.19|6114.59|5994.59|6114.19|5994.19|7
1656567840000|2022-06-30 05:44:00|6114.28|5994.28|6114.21|5994.21|6114.3|5994.3|6114.12|5994.12|9
1656567850000|2022-06-30 05:44:10|6114.26|5994.26|6113.87|5993.87|6114.26|5994.26|6113.87|5993.87|7
1656567860000|2022-06-30 05:44:20|6113.56|5993.56|6112.73|5992.73|6113.56|5993.56|6112.73|5992.73|9
1656567870000|2022-06-30 05:44:30|6112.82|5992.82|6112.61|5992.61|6112.86|5992.86|6112.56|5992.56|9
1656567880000|2022-06-30 05:44:40|6112.7|5992.7|6112.57|5992.57|6112.76|5992.76|6112.04|5992.04|9
1656567890000|2022-06-30 05:44:50|6112.42|5992.42|6112.39|5992.39|6112.47|5992.47|6112.08|5992.08|9
1656567900000|2022-06-30 05:45:00|6112.47|5992.47|6113.28|5993.28|6113.28|5993.28|6112.32|5992.32|9
1656567910000|2022-06-30 05:45:10|6113.5|5993.5|6116.37|5996.37|6116.5|5996.5|6113.5|5993.5|10
1656567920000|2022-06-30 05:45:20|6116.53|5996.53|6117.15|5997.15|6117.37|5997.37|6116.52|5996.52|10
1656567930000|2022-06-30 05:45:30|6117.25|5997.25|6118.89|5998.89|6118.99|5998.99|6117.25|5997.25|10
1656567940000|2022-06-30 05:45:40|6119.31|5999.31|6118.63|5998.63|6119.31|5999.31|6118.52|5998.52|10
1656567950000|2022-06-30 05:45:50|6118.58|5998.58|6118.47|5998.47|6118.58|5998.58|6118.26|5998.26|10
1656567960000|2022-06-30 05:46:00|6118.82|5998.82|6118.96|5998.96|6119.02|5999.02|6118.82|5998.82|9
1656567970000|2022-06-30 05:46:10|6119|5999|6119.93|5999.93|6119.93|5999.93|6118.87|5998.87|9
1656567980000|2022-06-30 05:46:20|6119.98|5999.98|6120.55|6000.55|6120.55|6000.55|6119.9|5999.9|9
1656567990000|2022-06-30 05:46:30|6120.59|6000.59|6120.64|6000.64|6120.77|6000.77|6120.58|6000.58|10
1656568000000|2022-06-30 05:46:40|6120.82|6000.82|6120.5|6000.5|6120.86|6000.86|6120.5|6000.5|8
1656568010000|2022-06-30 05:46:50|6120.44|6000.44|6120.47|6000.47|6120.59|6000.59|6120.44|6000.44|9
1656568020000|2022-06-30 05:47:00|6120.69|6000.69|6120.77|6000.77|6120.81|6000.81|6120.59|6000.59|8
1656568030000|2022-06-30 05:47:10|6120.76|6000.76|6120.68|6000.68|6120.97|6000.97|6120.68|6000.68|9
1656568040000|2022-06-30 05:47:20|6120.67|6000.67|6120.52|6000.52|6120.67|6000.67|6120.44|6000.44|9
1656568050000|2022-06-30 05:47:30|6120.09|6000.09|6120.27|6000.27|6120.41|6000.41|6119.96|5999.96|9
1656568060000|2022-06-30 05:47:40|6120.3|6000.3|6120.64|6000.64|6120.76|6000.76|6120.29|6000.29|9
1656568070000|2022-06-30 05:47:50|6120.74|6000.74|6121.88|6001.88|6121.88|6001.88|6120.74|6000.74|7
1656568080000|2022-06-30 05:48:00|6121.86|6001.86|6121.79|6001.79|6122.13|6002.13|6121.79|6001.79|8
1656568090000|2022-06-30 05:48:10|6121.97|6001.97|6121.9|6001.9|6121.97|6001.97|6121.82|6001.82|8
1656568100000|2022-06-30 05:48:20|6122.03|6002.03|6122.28|6002.28|6122.32|6002.32|6122.03|6002.03|8
1656568110000|2022-06-30 05:48:30|6122.15|6002.15|6121.96|6001.96|6122.26|6002.26|6121.96|6001.96|10
1656568120000|2022-06-30 05:48:40|6122.04|6002.04|6122.04|6002.04|6122.04|6002.04|6121.93|6001.93|8
1656568130000|2022-06-30 05:48:50|6121.96|6001.96|6122.66|6002.66|6122.66|6002.66|6121.96|6001.96|7
1656568140000|2022-06-30 05:49:00|6122.67|6002.67|6123.36|6003.36|6123.5|6003.5|6122.67|6002.67|9
1656568150000|2022-06-30 05:49:10|6123.43|6003.43|6123.39|6003.39|6123.43|6003.43|6123.08|6003.08|10
1656568160000|2022-06-30 05:49:20|6123.32|6003.32|6123.1|6003.1|6123.32|6003.32|6123.06|6003.06|10
1656568170000|2022-06-30 05:49:30|6123.09|6003.09|6121.59|6001.59|6123.35|6003.35|6121.59|6001.59|8
1656568180000|2022-06-30 05:49:40|6121.54|6001.54|6121.58|6001.58|6121.71|6001.71|6121.53|6001.53|9
1656568190000|2022-06-30 05:49:50|6121.51|6001.51|6121.54|6001.54|6121.83|6001.83|6121.47|6001.47|9
1656568200000|2022-06-30 05:50:00|6121.51|6001.51|6120.95|6000.95|6121.51|6001.51|6120.95|6000.95|10
1656568210000|2022-06-30 05:50:10|6120.89|6000.89|6119.03|5999.03|6120.89|6000.89|6119.03|5999.03|9
1656568220000|2022-06-30 05:50:20|6119.02|5999.02|6117.45|5997.45|6119.02|5999.02|6117.45|5997.45|10
1656568230000|2022-06-30 05:50:30|6117.15|5997.15|6114.76|5994.76|6117.36|5997.36|6114.76|5994.76|9
1656568240000|2022-06-30 05:50:40|6114.59|5994.59|6114.49|5994.49|6114.92|5994.92|6114.22|5994.22|10
1656568250000|2022-06-30 05:50:50|6114.45|5994.45|6114.26|5994.26|6114.45|5994.45|6114.21|5994.21|10
1656568260000|2022-06-30 05:51:00|6114.4|5994.4|6112.47|5992.47|6114.4|5994.4|6112.47|5992.47|10
1656568270000|2022-06-30 05:51:10|6112.37|5992.37|6110.69|5990.69|6112.44|5992.44|6110.69|5990.69|7
1656568280000|2022-06-30 05:51:20|6110.55|5990.55|6110.34|5990.34|6110.55|5990.55|6110.23|5990.23|10
1656568290000|2022-06-30 05:51:30|6110.29|5990.29|6110.19|5990.19|6110.37|5990.37|6110.08|5990.08|7
1656568300000|2022-06-30 05:51:40|6109.73|5989.73|6109.53|5989.53|6109.73|5989.73|6109.53|5989.53|7
1656568310000|2022-06-30 05:51:50|6109.56|5989.56|6109.29|5989.29|6109.56|5989.56|6109.17|5989.17|7
1656568320000|2022-06-30 05:52:00|6109.22|5989.22|6109.49|5989.49|6109.49|5989.49|6109.2|5989.2|8
1656568330000|2022-06-30 05:52:10|6109.48|5989.48|6110.12|5990.12|6110.12|5990.12|6109.48|5989.48|9
1656568340000|2022-06-30 05:52:20|6110.09|5990.09|6110.63|5990.63|6110.63|5990.63|6110.06|5990.06|8
1656568350000|2022-06-30 05:52:30|6110.61|5990.61|6110.71|5990.71|6110.71|5990.71|6110.51|5990.51|7
1656568360000|2022-06-30 05:52:40|6110.56|5990.56|6110.75|5990.75|6110.75|5990.75|6110.45|5990.45|7
1656568370000|2022-06-30 05:52:50|6110.85|5990.85|6111.1|5991.1|6111.12|5991.12|6110.85|5990.85|7
1656568380000|2022-06-30 05:53:00|6110.95|5990.95|6110.51|5990.51|6110.97|5990.97|6110.45|5990.45|10
1656568390000|2022-06-30 05:53:10|6110.46|5990.46|6110.2|5990.2|6110.46|5990.46|6110.19|5990.19|9
1656568400000|2022-06-30 05:53:20|6110.11|5990.11|6109.9|5989.9|6110.11|5990.11|6109.82|5989.82|10
1656568410000|2022-06-30 05:53:30|6109.91|5989.91|6109.76|5989.76|6109.94|5989.94|6109.74|5989.74|9
1656568420000|2022-06-30 05:53:40|6109.71|5989.71|6109.83|5989.83|6109.83|5989.83|6109.64|5989.64|10
1656568430000|2022-06-30 05:53:50|6109.79|5989.79|6110.11|5990.11|6110.11|5990.11|6109.77|5989.77|9
1656568440000|2022-06-30 05:54:00|6110.02|5990.02|6110.17|5990.17|6110.24|5990.24|6110.02|5990.02|7
1656568450000|2022-06-30 05:54:10|6110.21|5990.21|6110.28|5990.28|6110.55|5990.55|6110.21|5990.21|9
1656568460000|2022-06-30 05:54:20|6110.3|5990.3|6109.66|5989.66|6110.34|5990.34|6109.66|5989.66|10
1656568470000|2022-06-30 05:54:30|6109.7|5989.7|6108.8|5988.8|6109.7|5989.7|6108.76|5988.76|9
1656568480000|2022-06-30 05:54:40|6108.79|5988.79|6106.85|5986.85|6108.79|5988.79|6106.85|5986.85|8
1656568490000|2022-06-30 05:54:50|6106.72|5986.72|6105.81|5985.81|6106.72|5986.72|6105.81|5985.81|8
1656568500000|2022-06-30 05:55:00|6105.87|5985.87|6106.19|5986.19|6106.19|5986.19|6105.66|5985.66|10
1656568510000|2022-06-30 05:55:10|6106.16|5986.16|6107.24|5987.24|6107.29|5987.29|6106.16|5986.16|10
1656568520000|2022-06-30 05:55:20|6107.18|5987.18|6106.86|5986.86|6107.44|5987.44|6106.59|5986.59|10
1656568530000|2022-06-30 05:55:30|6106.92|5986.92|6105.7|5985.7|6106.92|5986.92|6105.7|5985.7|9
1656568540000|2022-06-30 05:55:40|6105.69|5985.69|6104.63|5984.63|6105.69|5985.69|6104.63|5984.63|9
1656568550000|2022-06-30 05:55:50|6104.15|5984.15|6102.85|5982.85|6104.15|5984.15|6102.85|5982.85|10
1656568560000|2022-06-30 05:56:00|6102.91|5982.91|6103.23|5983.23|6103.35|5983.35|6102.7|5982.7|9
1656568570000|2022-06-30 05:56:10|6103.12|5983.12|6102.48|5982.48|6103.13|5983.13|6102.48|5982.48|9
1656568580000|2022-06-30 05:56:20|6102.51|5982.51|6102.56|5982.56|6102.62|5982.62|6102.46|5982.46|10
1656568590000|2022-06-30 05:56:30|6102.61|5982.61|6102.75|5982.75|6102.75|5982.75|6102.49|5982.49|8
1656568600000|2022-06-30 05:56:40|6102.27|5982.27|6102.66|5982.66|6102.66|5982.66|6102.27|5982.27|10
1656568610000|2022-06-30 05:56:50|6102.67|5982.67|6102.53|5982.53|6102.67|5982.67|6102.52|5982.52|8
1656568620000|2022-06-30 05:57:00|6102.66|5982.66|6102.09|5982.09|6102.66|5982.66|6102.09|5982.09|9
1656568630000|2022-06-30 05:57:10|6102.29|5982.29|6101.81|5981.81|6102.63|5982.63|6101.81|5981.81|9
1656568640000|2022-06-30 05:57:20|6101.85|5981.85|6102.27|5982.27|6102.27|5982.27|6101.73|5981.73|9
1656568650000|2022-06-30 05:57:30|6102.21|5982.21|6103.69|5983.69|6103.69|5983.69|6102.21|5982.21|10
1656568660000|2022-06-30 05:57:40|6103.76|5983.76|6104.85|5984.85|6104.85|5984.85|6103.76|5983.76|10
1656568670000|2022-06-30 05:57:50|6104.86|5984.86|6104.71|5984.71|6104.86|5984.86|6104.53|5984.53|7
1656568680000|2022-06-30 05:58:00|6104.81|5984.81|6105.47|5985.47|6105.49|5985.49|6104.81|5984.81|10
1656568690000|2022-06-30 05:58:10|6105.57|5985.57|6105.3|5985.3|6105.61|5985.61|6105.28|5985.28|10
1656568700000|2022-06-30 05:58:20|6105.39|5985.39|6105.39|5985.39|6105.47|5985.47|6105.26|5985.26|9
1656568710000|2022-06-30 05:58:30|6105.38|5985.38|6106.16|5986.16|6106.16|5986.16|6105.38|5985.38|9
1656568720000|2022-06-30 05:58:40|6106.14|5986.14|6105.96|5985.96|6106.34|5986.34|6105.89|5985.89|9
1656568730000|2022-06-30 05:58:50|6106.05|5986.05|6106.42|5986.42|6106.48|5986.48|6106.05|5986.05|9
1656568740000|2022-06-30 05:59:00|6106.39|5986.39|6106.27|5986.27|6106.39|5986.39|6106.24|5986.24|8
1656568750000|2022-06-30 05:59:10|6106.24|5986.24|6106.33|5986.33|6106.33|5986.33|6106.12|5986.12|7
1656568760000|2022-06-30 05:59:20|6106.23|5986.23|6107.54|5987.54|6107.54|5987.54|6106.23|5986.23|10
1656568770000|2022-06-30 05:59:30|6107.72|5987.72|6109.92|5989.92|6110.08|5990.08|6107.72|5987.72|10
1656568780000|2022-06-30 05:59:40|6109.93|5989.93|6109.22|5989.22|6109.93|5989.93|6109.22|5989.22|10
1656568790000|2022-06-30 05:59:50|6109.32|5989.32|6108.51|5988.51|6109.32|5989.32|6108.51|5988.51|10
1656568800000|2022-06-30 06:00:00|6108.64|5988.64|6108.42|5988.42|6108.68|5988.68|6108.27|5988.27|9
1656568810000|2022-06-30 06:00:10|6108.3|5988.3|6108.78|5988.78|6109.01|5989.01|6108.3|5988.3|10
1656568820000|2022-06-30 06:00:20|6108.67|5988.67|6108.77|5988.77|6108.8|5988.8|6108.41|5988.41|10
1656568830000|2022-06-30 06:00:30|6109.02|5989.02|6109.61|5989.61|6109.63|5989.63|6108.7|5988.7|10
1656568840000|2022-06-30 06:00:40|6109.83|5989.83|6109.94|5989.94|6110.06|5990.06|6109.8|5989.8|9
1656568850000|2022-06-30 06:00:50|6110.07|5990.07|6110.21|5990.21|6110.21|5990.21|6109.91|5989.91|8
1656568860000|2022-06-30 06:01:00|6110.4|5990.4|6111.31|5991.31|6111.35|5991.35|6110.4|5990.4|9
1656568870000|2022-06-30 06:01:10|6111.29|5991.29|6114.25|5994.25|6114.25|5994.25|6111.22|5991.22|10
1656568880000|2022-06-30 06:01:20|6114.43|5994.43|6116.08|5996.08|6116.08|5996.08|6114.43|5994.43|10
1656568890000|2022-06-30 06:01:30|6116.09|5996.09|6116.05|5996.05|6116.09|5996.09|6115.84|5995.84|9
1656568900000|2022-06-30 06:01:40|6116.25|5996.25|6116.98|5996.98|6117.09|5997.09|6116.25|5996.25|10
1656568910000|2022-06-30 06:01:50|6117.03|5997.03|6117.05|5997.05|6117.05|5997.05|6116.58|5996.58|8
1656568920000|2022-06-30 06:02:00|6117.08|5997.08|6116.84|5996.84|6117.08|5997.08|6116.81|5996.81|10
1656568930000|2022-06-30 06:02:10|6116.82|5996.82|6115.38|5995.38|6116.82|5996.82|6115.38|5995.38|10
1656568940000|2022-06-30 06:02:20|6115.27|5995.27|6114.86|5994.86|6115.73|5995.73|6114.86|5994.86|10
1656568950000|2022-06-30 06:02:30|6114.61|5994.61|6113.29|5993.29|6114.61|5994.61|6113.28|5993.28|9
1656568960000|2022-06-30 06:02:40|6113.22|5993.22|6112.8|5992.8|6113.33|5993.33|6112.8|5992.8|8
1656568970000|2022-06-30 06:02:50|6112.75|5992.75|6111.86|5991.86|6112.75|5992.75|6111.67|5991.67|9
1656568980000|2022-06-30 06:03:00|6111.87|5991.87|6112.24|5992.24|6112.24|5992.24|6111.78|5991.78|8
1656568990000|2022-06-30 06:03:10|6111.75|5991.75|6110.93|5990.93|6111.75|5991.75|6110.88|5990.88|10
1656569000000|2022-06-30 06:03:20|6110.86|5990.86|6110.92|5990.92|6110.99|5990.99|6110.82|5990.82|8
1656569010000|2022-06-30 06:03:30|6110.91|5990.91|6110.33|5990.33|6111|5991|6110.33|5990.33|9
1656569020000|2022-06-30 06:03:40|6110.11|5990.11|6107.55|5987.55|6110.11|5990.11|6107.55|5987.55|10
1656569030000|2022-06-30 06:03:50|6107.58|5987.58|6105.35|5985.35|6107.58|5987.58|6105.35|5985.35|10
1656569040000|2022-06-30 06:04:00|6104.81|5984.81|6104.79|5984.79|6104.81|5984.81|6104.46|5984.46|10
1656569050000|2022-06-30 06:04:10|6104.67|5984.67|6105.92|5985.92|6105.92|5985.92|6104.67|5984.67|9
1656569060000|2022-06-30 06:04:20|6106.38|5986.38|6105.38|5985.38|6106.96|5986.96|6105.38|5985.38|9
1656569070000|2022-06-30 06:04:30|6105.47|5985.47|6102.38|5982.38|6105.62|5985.62|6102.38|5982.38|10
1656569080000|2022-06-30 06:04:40|6102.67|5982.67|6101.66|5981.66|6102.67|5982.67|6101.66|5981.66|10
1656569090000|2022-06-30 06:04:50|6101.06|5981.06|6100.24|5980.24|6101.17|5981.17|6100.24|5980.24|10
1656569100000|2022-06-30 06:05:00|6100.23|5980.23|6099.52|5979.52|6100.23|5980.23|6099.52|5979.52|10
1656569110000|2022-06-30 06:05:10|6099.7|5979.7|6098.19|5978.19|6099.7|5979.7|6098.19|5978.19|9
1656569120000|2022-06-30 06:05:20|6098.15|5978.15|6097.54|5977.54|6098.15|5978.15|6097.34|5977.34|9
1656569130000|2022-06-30 06:05:30|6097.6|5977.6|6097.71|5977.71|6097.71|5977.71|6097.48|5977.48|10
1656569140000|2022-06-30 06:05:40|6097.82|5977.82|6097.92|5977.92|6098.29|5978.29|6097.82|5977.82|10
1656569150000|2022-06-30 06:05:50|6097.86|5977.86|6097.53|5977.53|6097.86|5977.86|6097.35|5977.35|7
1656569160000|2022-06-30 06:06:00|6097.5|5977.5|6097.91|5977.91|6098.03|5978.03|6097.41|5977.41|9
1656569170000|2022-06-30 06:06:10|6098.23|5978.23|6098.02|5978.02|6098.52|5978.52|6098.02|5978.02|9
1656569180000|2022-06-30 06:06:20|6098.14|5978.14|6098.44|5978.44|6098.54|5978.54|6098.14|5978.14|9
1656569190000|2022-06-30 06:06:30|6098.36|5978.36|6098.1|5978.1|6098.37|5978.37|6097.8|5977.8|9
1656569200000|2022-06-30 06:06:40|6098.26|5978.26|6097.86|5977.86|6098.37|5978.37|6097.86|5977.86|7
1656569210000|2022-06-30 06:06:50|6097.88|5977.88|6098.15|5978.15|6098.15|5978.15|6097.82|5977.82|10
1656569220000|2022-06-30 06:07:00|6098.16|5978.16|6098.29|5978.29|6098.4|5978.4|6098.08|5978.08|9
1656569230000|2022-06-30 06:07:10|6098.33|5978.33|6097.6|5977.6|6098.42|5978.42|6097.6|5977.6|9
1656569240000|2022-06-30 06:07:20|6097.33|5977.33|6096.6|5976.6|6097.36|5977.36|6096.6|5976.6|9
1656569250000|2022-06-30 06:07:30|6096.57|5976.57|6095.85|5975.85|6096.57|5976.57|6095.85|5975.85|10
1656569260000|2022-06-30 06:07:40|6095.95|5975.95|6095.09|5975.09|6095.95|5975.95|6095|5975|10
1656569270000|2022-06-30 06:07:50|6094.88|5974.88|6094.65|5974.65|6094.88|5974.88|6094.65|5974.65|8
1656569280000|2022-06-30 06:08:00|6094.61|5974.61|6095.83|5975.83|6096.05|5976.05|6094.39|5974.39|10
1656569290000|2022-06-30 06:08:10|6095.82|5975.82|6096.64|5976.64|6096.65|5976.65|6095.82|5975.82|10
1656569300000|2022-06-30 06:08:20|6096.22|5976.22|6095.94|5975.94|6096.87|5976.87|6095.94|5975.94|9
1656569310000|2022-06-30 06:08:30|6095.96|5975.96|6094.15|5974.15|6095.96|5975.96|6094.15|5974.15|9
1656569320000|2022-06-30 06:08:40|6094.04|5974.04|6094.35|5974.35|6094.41|5974.41|6093.94|5973.94|9
1656569330000|2022-06-30 06:08:50|6094.37|5974.37|6093.95|5973.95|6094.37|5974.37|6093.89|5973.89|9
1656569340000|2022-06-30 06:09:00|6094.07|5974.07|6094.29|5974.29|6094.29|5974.29|6093.95|5973.95|10
1656569350000|2022-06-30 06:09:10|6094.32|5974.32|6093.62|5973.62|6094.32|5974.32|6093.62|5973.62|7
1656569360000|2022-06-30 06:09:20|6093.61|5973.61|6091.95|5971.95|6093.61|5973.61|6091.95|5971.95|10
1656569370000|2022-06-30 06:09:30|6092.15|5972.15|6092.06|5972.06|6092.35|5972.35|6092.06|5972.06|8
1656569380000|2022-06-30 06:09:40|6092.12|5972.12|6089.84|5969.84|6092.22|5972.22|6089.84|5969.84|10
1656569390000|2022-06-30 06:09:50|6089.63|5969.63|6087.81|5967.81|6089.63|5969.63|6087.81|5967.81|10
1656569400000|2022-06-30 06:10:00|6087.79|5967.79|6087.6|5967.6|6087.91|5967.91|6087.6|5967.6|10
1656569410000|2022-06-30 06:10:10|6087.5|5967.5|6086.56|5966.56|6087.61|5967.61|6086.56|5966.56|10
1656569420000|2022-06-30 06:10:20|6086.44|5966.44|6086.57|5966.57|6087.41|5967.41|6086.44|5966.44|10
1656569430000|2022-06-30 06:10:30|6086.41|5966.41|6086.47|5966.47|6086.82|5966.82|6086.41|5966.41|8
1656569440000|2022-06-30 06:10:40|6086.5|5966.5|6086.24|5966.24|6086.5|5966.5|6085.99|5965.99|9
1656569450000|2022-06-30 06:10:50|6086.21|5966.21|6086.21|5966.21|6086.52|5966.52|6086.18|5966.18|9
1656569460000|2022-06-30 06:11:00|6086.24|5966.24|6086.12|5966.12|6086.48|5966.48|6086.12|5966.12|9
1656569470000|2022-06-30 06:11:10|6086.11|5966.11|6086.43|5966.43|6086.5|5966.5|6086.04|5966.04|9
1656569480000|2022-06-30 06:11:20|6086.45|5966.45|6088.06|5968.06|6088.06|5968.06|6086.45|5966.45|8
1656569490000|2022-06-30 06:11:30|6088.64|5968.64|6089.08|5969.08|6089.35|5969.35|6088.64|5968.64|8
1656569500000|2022-06-30 06:11:40|6089.29|5969.29|6089.35|5969.35|6089.49|5969.49|6089|5969|10
1656569510000|2022-06-30 06:11:50|6089.29|5969.29|6088.42|5968.42|6089.33|5969.33|6088.42|5968.42|9
1656569520000|2022-06-30 06:12:00|6088.29|5968.29|6088.67|5968.67|6088.67|5968.67|6088.27|5968.27|9
1656569530000|2022-06-30 06:12:10|6088.66|5968.66|6090.49|5970.49|6090.55|5970.55|6088.52|5968.52|10
1656569540000|2022-06-30 06:12:20|6090.82|5970.82|6090.39|5970.39|6090.82|5970.82|6090.34|5970.34|9
1656569550000|2022-06-30 06:12:30|6090.42|5970.42|6090.52|5970.52|6090.65|5970.65|6090.39|5970.39|10
1656569560000|2022-06-30 06:12:40|6090.58|5970.58|6090.57|5970.57|6090.74|5970.74|6090.5|5970.5|8
1656569570000|2022-06-30 06:12:50|6090.81|5970.81|6090.56|5970.56|6091|5971|6090.56|5970.56|9
1656569580000|2022-06-30 06:13:00|6090.64|5970.64|6090.72|5970.72|6090.92|5970.92|6090.58|5970.58|9
1656569590000|2022-06-30 06:13:10|6090.69|5970.69|6090.94|5970.94|6091.1|5971.1|6090.69|5970.69|8
1656569600000|2022-06-30 06:13:20|6091|5971|6091.11|5971.11|6091.22|5971.22|6091|5971|6
1656569610000|2022-06-30 06:13:30|6091.06|5971.06|6091.3|5971.3|6091.42|5971.42|6091.06|5971.06|8
1656569620000|2022-06-30 06:13:40|6091.4|5971.4|6092.57|5972.57|6092.78|5972.78|6091.4|5971.4|10
1656569630000|2022-06-30 06:13:50|6092.61|5972.61|6092.89|5972.89|6092.89|5972.89|6092.52|5972.52|8
1656569640000|2022-06-30 06:14:00|6092.76|5972.76|6092.67|5972.67|6092.89|5972.89|6092.67|5972.67|7
1656569650000|2022-06-30 06:14:10|6092.33|5972.33|6092.06|5972.06|6092.37|5972.37|6092.06|5972.06|9
1656569660000|2022-06-30 06:14:20|6092.07|5972.07|6092.17|5972.17|6092.22|5972.22|6091.96|5971.96|9
1656569670000|2022-06-30 06:14:30|6092.15|5972.15|6092.04|5972.04|6092.18|5972.18|6092.04|5972.04|7
1656569680000|2022-06-30 06:14:40|6092.09|5972.09|6091.91|5971.91|6092.09|5972.09|6091.91|5971.91|7
1656569690000|2022-06-30 06:14:50|6091.87|5971.87|6091.73|5971.73|6091.87|5971.87|6091.65|5971.65|9
1656569700000|2022-06-30 06:15:00|6091.92|5971.92|6091.83|5971.83|6092|5972|6091.76|5971.76|9
1656569710000|2022-06-30 06:15:10|6092.25|5972.25|6093.49|5973.49|6093.51|5973.51|6092.25|5972.25|10
1656569720000|2022-06-30 06:15:20|6093.39|5973.39|6092.58|5972.58|6093.75|5973.75|6092.58|5972.58|10
1656569730000|2022-06-30 06:15:30|6092.24|5972.24|6091.94|5971.94|6092.24|5972.24|6091.85|5971.85|8
1656569740000|2022-06-30 06:15:40|6091.81|5971.81|6092.05|5972.05|6092.13|5972.13|6091.75|5971.75|9
1656569750000|2022-06-30 06:15:50|6091.93|5971.93|6091.73|5971.73|6092|5972|6091.55|5971.55|9
1656569760000|2022-06-30 06:16:00|6091.72|5971.72|6091.12|5971.12|6092.19|5972.19|6091.12|5971.12|9
1656569770000|2022-06-30 06:16:10|6090.59|5970.59|6089.11|5969.11|6090.68|5970.68|6089.11|5969.11|8
1656569780000|2022-06-30 06:16:20|6088.79|5968.79|6086.44|5966.44|6088.79|5968.79|6086.44|5966.44|9
1656569790000|2022-06-30 06:16:30|6085.8|5965.8|6083.25|5963.25|6085.8|5965.8|6083.25|5963.25|10
1656569800000|2022-06-30 06:16:40|6083.4|5963.4|6084.22|5964.22|6084.22|5964.22|6083.4|5963.4|10
1656569810000|2022-06-30 06:16:50|6084.28|5964.28|6086.24|5966.24|6086.24|5966.24|6084.17|5964.17|8
1656569820000|2022-06-30 06:17:00|6086.64|5966.64|6088.05|5968.05|6088.05|5968.05|6086.64|5966.64|10
1656569830000|2022-06-30 06:17:10|6087.97|5967.97|6089.43|5969.43|6089.43|5969.43|6087.97|5967.97|9
1656569840000|2022-06-30 06:17:20|6089.56|5969.56|6089.82|5969.82|6089.82|5969.82|6089.32|5969.32|7
1656569850000|2022-06-30 06:17:30|6089.99|5969.99|6089.95|5969.95|6090.11|5970.11|6089.81|5969.81|10
1656569860000|2022-06-30 06:17:40|6089.82|5969.82|6089.86|5969.86|6090.42|5970.42|6089.82|5969.82|10
1656569870000|2022-06-30 06:17:50|6089.9|5969.9|6089.44|5969.44|6089.9|5969.9|6089.43|5969.43|9
1656569880000|2022-06-30 06:18:00|6089.42|5969.42|6089.28|5969.28|6089.42|5969.42|6089.08|5969.08|9
1656569890000|2022-06-30 06:18:10|6089.31|5969.31|6087.84|5967.84|6089.31|5969.31|6087.84|5967.84|10
1656569900000|2022-06-30 06:18:20|6087.53|5967.53|6086.24|5966.24|6087.53|5967.53|6086.24|5966.24|10
1656569910000|2022-06-30 06:18:30|6086.18|5966.18|6085.74|5965.74|6086.35|5966.35|6085.74|5965.74|10
1656569920000|2022-06-30 06:18:40|6085.66|5965.66|6085.41|5965.41|6085.68|5965.68|6085.41|5965.41|9
1656569930000|2022-06-30 06:18:50|6085.38|5965.38|6085.58|5965.58|6085.62|5965.62|6085.25|5965.25|9
1656569940000|2022-06-30 06:19:00|6085.54|5965.54|6084.7|5964.7|6085.65|5965.65|6084.64|5964.64|10
1656569950000|2022-06-30 06:19:10|6084.78|5964.78|6085.46|5965.46|6085.46|5965.46|6084.32|5964.32|9
1656569960000|2022-06-30 06:19:20|6085.66|5965.66|6085.78|5965.78|6085.85|5965.85|6085.66|5965.66|8
1656569970000|2022-06-30 06:19:30|6085.73|5965.73|6085.57|5965.57|6085.73|5965.73|6085.52|5965.52|9
1656569980000|2022-06-30 06:19:40|6085.64|5965.64|6085.89|5965.89|6085.89|5965.89|6085.58|5965.58|10
1656569990000|2022-06-30 06:19:50|6085.88|5965.88|6087.59|5967.59|6087.8|5967.8|6085.88|5965.88|10
1656570000000|2022-06-30 06:20:00|6087.72|5967.72|6089.82|5969.82|6089.85|5969.85|6087.72|5967.72|10
1656570010000|2022-06-30 06:20:10|6089.85|5969.85|6090.72|5970.72|6090.72|5970.72|6089.85|5969.85|10
1656570020000|2022-06-30 06:20:20|6090.67|5970.67|6091.66|5971.66|6091.69|5971.69|6090.67|5970.67|10
1656570030000|2022-06-30 06:20:30|6091.83|5971.83|6091.71|5971.71|6091.84|5971.84|6091.66|5971.66|9
1656570040000|2022-06-30 06:20:40|6092.06|5972.06|6091.89|5971.89|6092.12|5972.12|6091.84|5971.84|8
1656570050000|2022-06-30 06:20:50|6091.86|5971.86|6090.07|5970.07|6091.86|5971.86|6090.07|5970.07|9
1656570060000|2022-06-30 06:21:00|6089.71|5969.71|6085.09|5965.09|6089.71|5969.71|6085.09|5965.09|10
1656570070000|2022-06-30 06:21:10|6083.91|5963.91|6084.15|5964.15|6084.48|5964.48|6083.64|5963.64|10
1656570080000|2022-06-30 06:21:20|6084.08|5964.08|6084.5|5964.5|6084.86|5964.86|6084.08|5964.08|9
1656570090000|2022-06-30 06:21:30|6083.72|5963.72|6083.1|5963.1|6083.72|5963.72|6082.64|5962.64|9
1656570100000|2022-06-30 06:21:40|6082.74|5962.74|6082.61|5962.61|6083.08|5963.08|6082.61|5962.61|10
1656570110000|2022-06-30 06:21:50|6082.99|5962.99|6083.7|5963.7|6083.7|5963.7|6082.57|5962.57|10
1656570120000|2022-06-30 06:22:00|6083.35|5963.35|6086.59|5966.59|6086.59|5966.59|6083.35|5963.35|10
1656570130000|2022-06-30 06:22:10|6086.68|5966.68|6088.31|5968.31|6088.36|5968.36|6086.13|5966.13|10
1656570140000|2022-06-30 06:22:20|6088.11|5968.11|6088.38|5968.38|6088.69|5968.69|6088.01|5968.01|10
1656570150000|2022-06-30 06:22:30|6087.93|5967.93|6087.86|5967.86|6088.51|5968.51|6087.77|5967.77|9
1656570160000|2022-06-30 06:22:40|6087.79|5967.79|6089.79|5969.79|6089.79|5969.79|6087.79|5967.79|10
1656570170000|2022-06-30 06:22:50|6090.6|5970.6|6091|5971|6091.28|5971.28|6089.97|5969.97|10
1656570180000|2022-06-30 06:23:00|6091.06|5971.06|6091.55|5971.55|6091.55|5971.55|6090.84|5970.84|10
1656570190000|2022-06-30 06:23:10|6091.7|5971.7|6093.13|5973.13|6093.47|5973.47|6091.7|5971.7|10
1656570200000|2022-06-30 06:23:20|6093.27|5973.27|6094.06|5974.06|6094.12|5974.12|6093.27|5973.27|10
1656570210000|2022-06-30 06:23:30|6093.79|5973.79|6094.76|5974.76|6094.76|5974.76|6093.79|5973.79|10
1656570220000|2022-06-30 06:23:40|6094.89|5974.89|6094.84|5974.84|6095.2|5975.2|6094.8|5974.8|10
1656570230000|2022-06-30 06:23:50|6094.96|5974.96|6094.3|5974.3|6094.96|5974.96|6094.19|5974.19|10
1656570240000|2022-06-30 06:24:00|6094.41|5974.41|6094.71|5974.71|6095.11|5975.11|6094.29|5974.29|9
1656570250000|2022-06-30 06:24:10|6093.97|5973.97|6093.79|5973.79|6094.19|5974.19|6093.59|5973.59|10
1656570260000|2022-06-30 06:24:20|6093.84|5973.84|6093.13|5973.13|6093.85|5973.85|6092.95|5972.95|10
1656570270000|2022-06-30 06:24:30|6093.03|5973.03|6092.71|5972.71|6093.03|5973.03|6092.57|5972.57|10
1656570280000|2022-06-30 06:24:40|6092.61|5972.61|6092.09|5972.09|6092.87|5972.87|6092.09|5972.09|10
1656570290000|2022-06-30 06:24:50|6092.06|5972.06|6092.02|5972.02|6092.38|5972.38|6092.01|5972.01|10
1656570300000|2022-06-30 06:25:00|6091.16|5971.16|6090.65|5970.65|6091.16|5971.16|6090.46|5970.46|10
1656570310000|2022-06-30 06:25:10|6090.43|5970.43|6089.94|5969.94|6090.62|5970.62|6089.66|5969.66|10
1656570320000|2022-06-30 06:25:20|6089.87|5969.87|6088.77|5968.77|6089.99|5969.99|6088.77|5968.77|10
1656570330000|2022-06-30 06:25:30|6088.52|5968.52|6088.32|5968.32|6088.7|5968.7|6088.32|5968.32|10
1656570340000|2022-06-30 06:25:40|6088.37|5968.37|6088.32|5968.32|6088.48|5968.48|6087.94|5967.94|9
1656570350000|2022-06-30 06:25:50|6088.05|5968.05|6088.68|5968.68|6088.68|5968.68|6088|5968|9
1656570360000|2022-06-30 06:26:00|6088.55|5968.55|6088.87|5968.87|6088.87|5968.87|6088.52|5968.52|10
1656570370000|2022-06-30 06:26:10|6088.93|5968.93|6089.65|5969.65|6089.65|5969.65|6088.82|5968.82|10
1656570380000|2022-06-30 06:26:20|6089.81|5969.81|6089.83|5969.83|6089.83|5969.83|6089.53|5969.53|10
1656570390000|2022-06-30 06:26:30|6089.77|5969.77|6090.08|5970.08|6090.25|5970.25|6089.68|5969.68|9
1656570400000|2022-06-30 06:26:40|6090.18|5970.18|6090.84|5970.84|6090.84|5970.84|6090.13|5970.13|8
1656570410000|2022-06-30 06:26:50|6090.75|5970.75|6091.42|5971.42|6091.42|5971.42|6090.75|5970.75|10
1656570420000|2022-06-30 06:27:00|6091.58|5971.58|6091.53|5971.53|6092.18|5972.18|6091.53|5971.53|9
1656570430000|2022-06-30 06:27:10|6091.7|5971.7|6092.13|5972.13|6092.29|5972.29|6091.7|5971.7|10
1656570440000|2022-06-30 06:27:20|6091.91|5971.91|6091.36|5971.36|6091.91|5971.91|6091.35|5971.35|9
1656570450000|2022-06-30 06:27:30|6091.07|5971.07|6089.6|5969.6|6091.07|5971.07|6089.6|5969.6|9
1656570460000|2022-06-30 06:27:40|6088.84|5968.84|6086.35|5966.35|6088.84|5968.84|6086.21|5966.21|9
1656570470000|2022-06-30 06:27:50|6086.27|5966.27|6084.66|5964.66|6086.27|5966.27|6084.6|5964.6|10
1656570480000|2022-06-30 06:28:00|6084.6|5964.6|6084.18|5964.18|6085.05|5965.05|6084.18|5964.18|10
1656570490000|2022-06-30 06:28:10|6084.15|5964.15|6079.29|5959.29|6084.15|5964.15|6078.92|5958.92|10
1656570500000|2022-06-30 06:28:20|6078.27|5958.27|6077|5957|6078.27|5958.27|6076.61|5956.61|8
1656570510000|2022-06-30 06:28:30|6077.05|5957.05|6076.87|5956.87|6077.15|5957.15|6075.94|5955.94|10
1656570520000|2022-06-30 06:28:40|6076.75|5956.75|6076.87|5956.87|6076.87|5956.87|6076.36|5956.36|10
1656570530000|2022-06-30 06:28:50|6076.25|5956.25|6076.68|5956.68|6077.1|5957.1|6076.25|5956.25|10
1656570540000|2022-06-30 06:29:00|6076.4|5956.4|6076.4|5956.4|6076.75|5956.75|6076.38|5956.38|10
1656570550000|2022-06-30 06:29:10|6076.33|5956.33|6072.12|5952.12|6076.33|5956.33|6072.12|5952.12|9
1656570560000|2022-06-30 06:29:20|6072.51|5952.51|6072.52|5952.52|6073.55|5953.55|6072.38|5952.38|10
1656570570000|2022-06-30 06:29:30|6073.38|5953.38|6072.34|5952.34|6073.38|5953.38|6071.95|5951.95|10
1656570580000|2022-06-30 06:29:40|6072.51|5952.51|6073.13|5953.13|6073.59|5953.59|6072.51|5952.51|10
1656570590000|2022-06-30 06:29:50|6073.21|5953.21|6068.05|5948.05|6073.21|5953.21|6068.05|5948.05|9
1656570600000|2022-06-30 06:30:00|6066.46|5946.46|6048.58|5928.58|6066.46|5946.46|6048.58|5928.58|10
1656570610000|2022-06-30 06:30:10|6042.98|5922.98|6045.95|5925.95|6045.95|5925.95|6035.57|5915.57|10
1656570620000|2022-06-30 06:30:20|6054.68|5934.68|6037.55|5917.55|6055.02|5935.02|6037.55|5917.55|10
1656570630000|2022-06-30 06:30:30|6033.73|5913.73|6032.47|5912.47|6034.22|5914.22|6031.18|5911.18|10
1656570640000|2022-06-30 06:30:40|6034.26|5914.26|6030.85|5910.85|6034.26|5914.26|6030.07|5910.07|10
1656570650000|2022-06-30 06:30:50|6030.07|5910.07|6023.59|5903.59|6030.07|5910.07|6022.78|5902.78|10
1656570660000|2022-06-30 06:31:00|6022.82|5902.82|6013.93|5893.93|6022.82|5902.82|6013.93|5893.93|10
1656570670000|2022-06-30 06:31:10|6012.4|5892.4|6005.46|5885.46|6012.4|5892.4|6005.46|5885.46|10
1656570680000|2022-06-30 06:31:20|6000.39|5880.39|5989.73|5869.73|6000.39|5880.39|5989|5869|10
1656570690000|2022-06-30 06:31:30|5990.35|5870.35|5993.6|5873.6|5996.35|5876.35|5990.35|5870.35|10
1656570700000|2022-06-30 06:31:40|5994.82|5874.82|5995.77|5875.77|5995.77|5875.77|5993.49|5873.49|10
1656570710000|2022-06-30 06:31:50|5996.02|5876.02|5997.6|5877.6|5997.6|5877.6|5996.02|5876.02|10
1656570720000|2022-06-30 06:32:00|5997.74|5877.74|5995.18|5875.18|5997.74|5877.74|5994.9|5874.9|10
1656570730000|2022-06-30 06:32:10|5994.82|5874.82|5999.12|5879.12|5999.12|5879.12|5994.41|5874.41|10
1656570740000|2022-06-30 06:32:20|6000.18|5880.18|6004.98|5884.98|6005.16|5885.16|6000.18|5880.18|10
1656570750000|2022-06-30 06:32:30|6005.99|5885.99|6008.42|5888.42|6009.23|5889.23|6005.99|5885.99|10
1656570760000|2022-06-30 06:32:40|6007.87|5887.87|6003.29|5883.29|6007.87|5887.87|6003.29|5883.29|10
1656570770000|2022-06-30 06:32:50|6001.9|5881.9|5997.2|5877.2|6001.9|5881.9|5997.19|5877.19|10
1656570780000|2022-06-30 06:33:00|5996.42|5876.42|5994.75|5874.75|5996.42|5876.42|5994.34|5874.34|10
1656570790000|2022-06-30 06:33:10|5995.04|5875.04|5992.87|5872.87|5995.43|5875.43|5992.87|5872.87|10
1656570800000|2022-06-30 06:33:20|5991.62|5871.62|5984.89|5864.89|5991.62|5871.62|5984.89|5864.89|10
1656570810000|2022-06-30 06:33:30|5983.31|5863.31|5974.93|5854.93|5983.31|5863.31|5974.93|5854.93|10
1656570820000|2022-06-30 06:33:40|5974.68|5854.68|5973.6|5853.6|5974.68|5854.68|5973.6|5853.6|10
1656570830000|2022-06-30 06:33:50|5974.46|5854.46|5973.56|5853.56|5974.54|5854.54|5973.56|5853.56|10
1656570840000|2022-06-30 06:34:00|5974.56|5854.56|5976.81|5856.81|5977.19|5857.19|5974.56|5854.56|10
1656570850000|2022-06-30 06:34:10|5976.55|5856.55|5976.86|5856.86|5977.38|5857.38|5976.38|5856.38|10
1656570860000|2022-06-30 06:34:20|5976.7|5856.7|5979.59|5859.59|5979.59|5859.59|5976.7|5856.7|10
1656570870000|2022-06-30 06:34:30|5980.58|5860.58|5984.24|5864.24|5984.24|5864.24|5980.36|5860.36|10
1656570880000|2022-06-30 06:34:40|5985.5|5865.5|5986.8|5866.8|5986.8|5866.8|5985.44|5865.44|10
1656570890000|2022-06-30 06:34:50|5986.62|5866.62|5989.24|5869.24|5989.24|5869.24|5986.62|5866.62|10
1656570900000|2022-06-30 06:35:00|5988.99|5868.99|5986.9|5866.9|5989.35|5869.35|5986.57|5866.57|10
1656570910000|2022-06-30 06:35:10|5987.26|5867.26|5988.2|5868.2|5988.48|5868.48|5987.26|5867.26|10
1656570920000|2022-06-30 06:35:20|5988.5|5868.5|5985.64|5865.64|5988.5|5868.5|5985.64|5865.64|10
1656570930000|2022-06-30 06:35:30|5985.58|5865.58|5983.69|5863.69|5985.9|5865.9|5983.69|5863.69|10
1656570940000|2022-06-30 06:35:40|5983.02|5863.02|5979.79|5859.79|5983.02|5863.02|5979.79|5859.79|10
1656570950000|2022-06-30 06:35:50|5978.7|5858.7|5974.62|5854.62|5978.7|5858.7|5974.6|5854.6|10
1656570960000|2022-06-30 06:36:00|5973.18|5853.18|5971.77|5851.77|5973.18|5853.18|5969.96|5849.96|9
1656570970000|2022-06-30 06:36:10|5971.94|5851.94|5971.41|5851.41|5972.51|5852.51|5971.41|5851.41|10
1656570980000|2022-06-30 06:36:20|5972.36|5852.36|5972.52|5852.52|5972.53|5852.53|5971.77|5851.77|10
1656570990000|2022-06-30 06:36:30|5972.17|5852.17|5969.81|5849.81|5972.17|5852.17|5969.81|5849.81|10
1656571000000|2022-06-30 06:36:40|5969.85|5849.85|5970.79|5850.79|5970.79|5850.79|5969.02|5849.02|10
1656571010000|2022-06-30 06:36:50|5970.64|5850.64|5971.35|5851.35|5971.35|5851.35|5970.64|5850.64|9
1656571020000|2022-06-30 06:37:00|5970.81|5850.81|5972.33|5852.33|5972.37|5852.37|5970.81|5850.81|10
1656571030000|2022-06-30 06:37:10|5972.67|5852.67|5972.09|5852.09|5972.67|5852.67|5971.51|5851.51|10
1656571040000|2022-06-30 06:37:20|5972.46|5852.46|5974.07|5854.07|5974.07|5854.07|5972.09|5852.09|10
1656571050000|2022-06-30 06:37:30|5974.01|5854.01|5975.51|5855.51|5975.51|5855.51|5973.97|5853.97|10
1656571060000|2022-06-30 06:37:40|5975.65|5855.65|5979.86|5859.86|5979.86|5859.86|5975.65|5855.65|10
1656571070000|2022-06-30 06:37:50|5979.76|5859.76|5984.44|5864.44|5984.44|5864.44|5979.76|5859.76|10
1656571080000|2022-06-30 06:38:00|5985.02|5865.02|5985.76|5865.76|5986.38|5866.38|5985.02|5865.02|8
1656571090000|2022-06-30 06:38:10|5985.69|5865.69|5985.23|5865.23|5985.69|5865.69|5984.85|5864.85|10
1656571100000|2022-06-30 06:38:20|5985.36|5865.36|5986.51|5866.51|5986.51|5866.51|5985.36|5865.36|10
1656571110000|2022-06-30 06:38:30|5986.71|5866.71|5986.58|5866.58|5987.12|5867.12|5986.23|5866.23|10
1656571120000|2022-06-30 06:38:40|5986.2|5866.2|5983.22|5863.22|5986.2|5866.2|5982.86|5862.86|10
1656571130000|2022-06-30 06:38:50|5982.33|5862.33|5980.4|5860.4|5982.92|5862.92|5980.4|5860.4|10
1656571140000|2022-06-30 06:39:00|5980.5|5860.5|5979.11|5859.11|5980.5|5860.5|5979.11|5859.11|10
1656571150000|2022-06-30 06:39:10|5978.86|5858.86|5978.78|5858.78|5979.05|5859.05|5978.63|5858.63|10
1656571160000|2022-06-30 06:39:20|5979.06|5859.06|5978.56|5858.56|5979.13|5859.13|5978.56|5858.56|10
1656571170000|2022-06-30 06:39:30|5977.06|5857.06|5976.47|5856.47|5977.06|5857.06|5975.9|5855.9|10
1656571180000|2022-06-30 06:39:40|5976.55|5856.55|5972.46|5852.46|5976.55|5856.55|5972.21|5852.21|8
1656571190000|2022-06-30 06:39:50|5971.96|5851.96|5970.71|5850.71|5972.22|5852.22|5969.89|5849.89|10
1656571200000|2022-06-30 06:40:00|5970.45|5850.45|5969.83|5849.83|5970.45|5850.45|5968.59|5848.59|10
1656571210000|2022-06-30 06:40:10|5970.29|5850.29|5965.52|5845.52|5970.29|5850.29|5965.52|5845.52|9
1656571220000|2022-06-30 06:40:20|5965.88|5845.88|5964.14|5844.14|5965.88|5845.88|5963.89|5843.89|10
1656571230000|2022-06-30 06:40:30|5964.64|5844.64|5964.6|5844.6|5964.73|5844.73|5964.44|5844.44|10
1656571240000|2022-06-30 06:40:40|5964.52|5844.52|5964.84|5844.84|5965.03|5845.03|5964.51|5844.51|10
1656571250000|2022-06-30 06:40:50|5964.85|5844.85|5964.49|5844.49|5965.2|5845.2|5964.49|5844.49|10
1656571260000|2022-06-30 06:41:00|5964.46|5844.46|5964.8|5844.8|5965.19|5845.19|5964.46|5844.46|10
1656571270000|2022-06-30 06:41:10|5965.79|5845.79|5967.91|5847.91|5967.91|5847.91|5965.79|5845.79|10
1656571280000|2022-06-30 06:41:20|5968.2|5848.2|5969.3|5849.3|5969.58|5849.58|5968.2|5848.2|10
1656571290000|2022-06-30 06:41:30|5969|5849|5968.58|5848.58|5969.9|5849.9|5968.25|5848.25|10
1656571300000|2022-06-30 06:41:40|5968.15|5848.15|5968.02|5848.02|5968.64|5848.64|5967.9|5847.9|10
1656571310000|2022-06-30 06:41:50|5967.36|5847.36|5965.04|5845.04|5967.42|5847.42|5965.04|5845.04|10
1656571320000|2022-06-30 06:42:00|5964.22|5844.22|5963.01|5843.01|5964.32|5844.32|5962.07|5842.07|10
1656571330000|2022-06-30 06:42:10|5963.16|5843.16|5961.01|5841.01|5963.16|5843.16|5960.57|5840.57|10
1656571340000|2022-06-30 06:42:20|5961.56|5841.56|5964.23|5844.23|5964.23|5844.23|5961.56|5841.56|9
1656571350000|2022-06-30 06:42:30|5964.53|5844.53|5965|5845|5965.2|5845.2|5964.36|5844.36|10
1656571360000|2022-06-30 06:42:40|5964.45|5844.45|5962.13|5842.13|5964.6|5844.6|5962.13|5842.13|10
1656571370000|2022-06-30 06:42:50|5962.06|5842.06|5962.48|5842.48|5962.48|5842.48|5961.44|5841.44|10
1656571380000|2022-06-30 06:43:00|5962.86|5842.86|5963.53|5843.53|5963.53|5843.53|5962.37|5842.37|10
1656571390000|2022-06-30 06:43:10|5963.26|5843.26|5963.54|5843.54|5964.07|5844.07|5963.26|5843.26|9
1656571400000|2022-06-30 06:43:20|5963.67|5843.67|5963.75|5843.75|5963.75|5843.75|5963.26|5843.26|10
1656571410000|2022-06-30 06:43:30|5963.8|5843.8|5963.24|5843.24|5963.94|5843.94|5963.24|5843.24|9
1656571420000|2022-06-30 06:43:40|5963.14|5843.14|5963.01|5843.01|5963.29|5843.29|5962.8|5842.8|10
1656571430000|2022-06-30 06:43:50|5963.03|5843.03|5963.61|5843.61|5963.63|5843.63|5963.03|5843.03|9
1656571440000|2022-06-30 06:44:00|5963.9|5843.9|5962.96|5842.96|5963.9|5843.9|5962.82|5842.82|9
1656571450000|2022-06-30 06:44:10|5963.18|5843.18|5965.12|5845.12|5965.12|5845.12|5963.06|5843.06|10
1656571460000|2022-06-30 06:44:20|5964.51|5844.51|5965.86|5845.86|5966.18|5846.18|5964.2|5844.2|10
1656571470000|2022-06-30 06:44:30|5965.67|5845.67|5967.49|5847.49|5967.66|5847.66|5965.67|5845.67|10
1656571480000|2022-06-30 06:44:40|5967.53|5847.53|5968.83|5848.83|5968.83|5848.83|5967.53|5847.53|10
1656571490000|2022-06-30 06:44:50|5968.7|5848.7|5968.58|5848.58|5969.08|5849.08|5968.56|5848.56|10
1656571500000|2022-06-30 06:45:00|5968.68|5848.68|5968.7|5848.7|5968.8|5848.8|5968.12|5848.12|10
1656571510000|2022-06-30 06:45:10|5968.63|5848.63|5967.9|5847.9|5968.63|5848.63|5967.6|5847.6|10
1656571520000|2022-06-30 06:45:20|5967.79|5847.79|5968.42|5848.42|5968.52|5848.52|5967.79|5847.79|10
1656571530000|2022-06-30 06:45:30|5968.69|5848.69|5970.34|5850.34|5970.69|5850.69|5968.69|5848.69|10
1656571540000|2022-06-30 06:45:40|5970.69|5850.69|5969.99|5849.99|5970.69|5850.69|5969.9|5849.9|9
1656571550000|2022-06-30 06:45:50|5969.97|5849.97|5969.77|5849.77|5970.24|5850.24|5969.77|5849.77|9
1656571560000|2022-06-30 06:46:00|5969.37|5849.37|5969.22|5849.22|5969.73|5849.73|5969.16|5849.16|10
1656571570000|2022-06-30 06:46:10|5968.83|5848.83|5966.82|5846.82|5968.83|5848.83|5966.82|5846.82|9
1656571580000|2022-06-30 06:46:20|5966.76|5846.76|5965.41|5845.41|5966.83|5846.83|5965.41|5845.41|10
1656571590000|2022-06-30 06:46:30|5964.9|5844.9|5963.83|5843.83|5965.11|5845.11|5963.83|5843.83|10
1656571600000|2022-06-30 06:46:40|5963.74|5843.74|5962.87|5842.87|5963.85|5843.85|5962.08|5842.08|10
1656571610000|2022-06-30 06:46:50|5962.98|5842.98|5961.7|5841.7|5962.98|5842.98|5961.65|5841.65|10
1656571620000|2022-06-30 06:47:00|5961.07|5841.07|5961.01|5841.01|5961.4|5841.4|5960.81|5840.81|10
1656571630000|2022-06-30 06:47:10|5960.86|5840.86|5961.05|5841.05|5961.31|5841.31|5960.85|5840.85|10
1656571640000|2022-06-30 06:47:20|5960.98|5840.98|5961.21|5841.21|5961.22|5841.22|5960.84|5840.84|10
1656571650000|2022-06-30 06:47:30|5961.43|5841.43|5963.62|5843.62|5963.63|5843.63|5961.29|5841.29|10
1656571660000|2022-06-30 06:47:40|5963.64|5843.64|5963.64|5843.64|5963.82|5843.82|5963.47|5843.47|10
1656571670000|2022-06-30 06:47:50|5963.87|5843.87|5965.53|5845.53|5965.53|5845.53|5963.77|5843.77|10
1656571680000|2022-06-30 06:48:00|5965.6|5845.6|5964.58|5844.58|5966.14|5846.14|5964.34|5844.34|10
1656571690000|2022-06-30 06:48:10|5964.38|5844.38|5964.23|5844.23|5964.49|5844.49|5963.95|5843.95|10
1656571700000|2022-06-30 06:48:20|5964.35|5844.35|5965.01|5845.01|5965.04|5845.04|5964.11|5844.11|10
1656571710000|2022-06-30 06:48:30|5965.08|5845.08|5965.75|5845.75|5966.06|5846.06|5965.08|5845.08|10
1656571720000|2022-06-30 06:48:40|5965.35|5845.35|5965.15|5845.15|5966.11|5846.11|5965.15|5845.15|9
1656571730000|2022-06-30 06:48:50|5965.43|5845.43|5963.06|5843.06|5965.43|5845.43|5962.88|5842.88|10
1656571740000|2022-06-30 06:49:00|5962.63|5842.63|5961.7|5841.7|5962.94|5842.94|5961.7|5841.7|9
1656571750000|2022-06-30 06:49:10|5961.8|5841.8|5959.91|5839.91|5961.8|5841.8|5959.91|5839.91|10
1656571760000|2022-06-30 06:49:20|5960.05|5840.05|5960.38|5840.38|5960.38|5840.38|5959.8|5839.8|10
1656571770000|2022-06-30 06:49:30|5960.6|5840.6|5960.24|5840.24|5960.66|5840.66|5960.24|5840.24|9
1656571780000|2022-06-30 06:49:40|5960.34|5840.34|5960.42|5840.42|5960.74|5840.74|5960.1|5840.1|10
1656571790000|2022-06-30 06:49:50|5960.65|5840.65|5960.96|5840.96|5961.07|5841.07|5960.65|5840.65|9
1656571800000|2022-06-30 06:50:00|5960.99|5840.99|5959.48|5839.48|5960.99|5840.99|5959.48|5839.48|10
1656571810000|2022-06-30 06:50:10|5959.16|5839.16|5955.48|5835.48|5959.16|5839.16|5955.48|5835.48|10
1656571820000|2022-06-30 06:50:20|5955.5|5835.5|5954.51|5834.51|5955.5|5835.5|5954.51|5834.51|10
1656571830000|2022-06-30 06:50:30|5954.04|5834.04|5957.14|5837.14|5957.14|5837.14|5954.04|5834.04|10
1656571840000|2022-06-30 06:50:40|5957.75|5837.75|5958.52|5838.52|5958.95|5838.95|5957.57|5837.57|10
1656571850000|2022-06-30 06:50:50|5959.45|5839.45|5959.91|5839.91|5959.91|5839.91|5958.47|5838.47|10
1656571860000|2022-06-30 06:51:00|5960.08|5840.08|5960.15|5840.15|5961.63|5841.63|5960.08|5840.08|10
1656571870000|2022-06-30 06:51:10|5960.33|5840.33|5961.72|5841.72|5961.92|5841.92|5960.33|5840.33|10
1656571880000|2022-06-30 06:51:20|5961.76|5841.76|5961.22|5841.22|5961.95|5841.95|5961.12|5841.12|10
1656571890000|2022-06-30 06:51:30|5961.18|5841.18|5960.59|5840.59|5961.21|5841.21|5960.16|5840.16|10
1656571900000|2022-06-30 06:51:40|5960.5|5840.5|5960.92|5840.92|5961.39|5841.39|5960.5|5840.5|9
1656571910000|2022-06-30 06:51:50|5961.52|5841.52|5962.17|5842.17|5962.24|5842.24|5961.19|5841.19|10
1656571920000|2022-06-30 06:52:00|5962.29|5842.29|5964.43|5844.43|5964.43|5844.43|5962.29|5842.29|10
1656571930000|2022-06-30 06:52:10|5964.16|5844.16|5963.52|5843.52|5964.16|5844.16|5963.52|5843.52|9
1656571940000|2022-06-30 06:52:20|5963.41|5843.41|5963.89|5843.89|5964.02|5844.02|5963.39|5843.39|10
1656571950000|2022-06-30 06:52:30|5963.45|5843.45|5963.46|5843.46|5963.86|5843.86|5963.38|5843.38|10
1656571960000|2022-06-30 06:52:40|5963.36|5843.36|5963.11|5843.11|5963.36|5843.36|5962.86|5842.86|10
1656571970000|2022-06-30 06:52:50|5962.94|5842.94|5962.54|5842.54|5963.29|5843.29|5962.47|5842.47|10
1656571980000|2022-06-30 06:53:00|5963.18|5843.18|5960.8|5840.8|5963.18|5843.18|5960.54|5840.54|10
1656571990000|2022-06-30 06:53:10|5960.51|5840.51|5960.5|5840.5|5960.57|5840.57|5960.19|5840.19|10
1656572000000|2022-06-30 06:53:20|5960.63|5840.63|5960.64|5840.64|5960.92|5840.92|5960.44|5840.44|10
1656572010000|2022-06-30 06:53:30|5960.69|5840.69|5960.64|5840.64|5960.77|5840.77|5960.51|5840.51|8
1656572020000|2022-06-30 06:53:40|5960.57|5840.57|5960.68|5840.68|5960.7|5840.7|5960.45|5840.45|10
1656572030000|2022-06-30 06:53:50|5960.91|5840.91|5960.78|5840.78|5960.95|5840.95|5960.77|5840.77|10
1656572040000|2022-06-30 06:54:00|5960.75|5840.75|5960.91|5840.91|5961.18|5841.18|5960.75|5840.75|9
1656572050000|2022-06-30 06:54:10|5961.26|5841.26|5957.37|5837.37|5961.26|5841.26|5957.37|5837.37|10
1656572060000|2022-06-30 06:54:20|5957.25|5837.25|5955.06|5835.06|5957.25|5837.25|5954.74|5834.74|10
1656572070000|2022-06-30 06:54:30|5953.95|5833.95|5953.5|5833.5|5954.41|5834.41|5952.81|5832.81|10
1656572080000|2022-06-30 06:54:40|5953.03|5833.03|5953.1|5833.1|5953.92|5833.92|5953.03|5833.03|10
1656572090000|2022-06-30 06:54:50|5953.04|5833.04|5952.09|5832.09|5953.04|5833.04|5951.99|5831.99|10
1656572100000|2022-06-30 06:55:00|5952.4|5832.4|5953.03|5833.03|5953.03|5833.03|5952.35|5832.35|10
1656572110000|2022-06-30 06:55:10|5953.1|5833.1|5952.57|5832.57|5953.34|5833.34|5952.52|5832.52|10
1656572120000|2022-06-30 06:55:20|5952.35|5832.35|5953.55|5833.55|5953.55|5833.55|5952.12|5832.12|10
1656572130000|2022-06-30 06:55:30|5953.46|5833.46|5954.69|5834.69|5954.84|5834.84|5953.46|5833.46|10
1656572140000|2022-06-30 06:55:40|5955.01|5835.01|5959.44|5839.44|5959.58|5839.58|5955.01|5835.01|10
1656572150000|2022-06-30 06:55:50|5959.87|5839.87|5960.86|5840.86|5961.12|5841.12|5958.99|5838.99|10
1656572160000|2022-06-30 06:56:00|5962.55|5842.55|5962.4|5842.4|5962.69|5842.69|5962.15|5842.15|10
1656572170000|2022-06-30 06:56:10|5962.28|5842.28|5966.14|5846.14|5966.14|5846.14|5962.28|5842.28|10
1656572180000|2022-06-30 06:56:20|5966.64|5846.64|5966.29|5846.29|5966.86|5846.86|5965.93|5845.93|10
1656572190000|2022-06-30 06:56:30|5966.59|5846.59|5968.19|5848.19|5968.62|5848.62|5966.59|5846.59|10
1656572200000|2022-06-30 06:56:40|5967.76|5847.76|5968.35|5848.35|5968.76|5848.76|5967.76|5847.76|10
1656572210000|2022-06-30 06:56:50|5968.85|5848.85|5967.27|5847.27|5968.85|5848.85|5967.27|5847.27|10
1656572220000|2022-06-30 06:57:00|5967.06|5847.06|5966.68|5846.68|5967.08|5847.08|5966.57|5846.57|10
1656572230000|2022-06-30 06:57:10|5966.76|5846.76|5966.18|5846.18|5966.76|5846.76|5965.97|5845.97|10
1656572240000|2022-06-30 06:57:20|5966.05|5846.05|5965.21|5845.21|5966.05|5846.05|5965.11|5845.11|10
1656572250000|2022-06-30 06:57:30|5965.14|5845.14|5963.39|5843.39|5965.14|5845.14|5963.39|5843.39|10
1656572260000|2022-06-30 06:57:40|5963.23|5843.23|5962.83|5842.83|5963.39|5843.39|5962.74|5842.74|9
1656572270000|2022-06-30 06:57:50|5962.69|5842.69|5961.9|5841.9|5962.69|5842.69|5961.9|5841.9|10
1656572280000|2022-06-30 06:58:00|5961.66|5841.66|5961.42|5841.42|5961.83|5841.83|5961.36|5841.36|9
1656572290000|2022-06-30 06:58:10|5961.39|5841.39|5961.66|5841.66|5961.81|5841.81|5961.39|5841.39|10
1656572300000|2022-06-30 06:58:20|5961.74|5841.74|5958.84|5838.84|5961.74|5841.74|5958.84|5838.84|9
1656572310000|2022-06-30 06:58:30|5958.75|5838.75|5958.66|5838.66|5959|5839|5958.56|5838.56|10
1656572320000|2022-06-30 06:58:40|5958.65|5838.65|5958.47|5838.47|5958.95|5838.95|5958.47|5838.47|10
1656572330000|2022-06-30 06:58:50|5958.36|5838.36|5958.2|5838.2|5958.47|5838.47|5957.99|5837.99|10
1656572340000|2022-06-30 06:59:00|5958.11|5838.11|5958.27|5838.27|5958.27|5838.27|5957.96|5837.96|8
1656572350000|2022-06-30 06:59:10|5958.28|5838.28|5957.71|5837.71|5958.47|5838.47|5957.71|5837.71|9
1656572360000|2022-06-30 06:59:20|5957.63|5837.63|5956.36|5836.36|5957.63|5837.63|5956.36|5836.36|9
1656572370000|2022-06-30 06:59:30|5956.35|5836.35|5955.55|5835.55|5956.62|5836.62|5955.55|5835.55|10
1656572380000|2022-06-30 06:59:40|5955.19|5835.19|5951.46|5831.46|5955.19|5835.19|5951.46|5831.46|10
1656572390000|2022-06-30 06:59:50|5949.07|5829.07|5947.59|5827.59|5949.07|5829.07|5945.95|5825.95|10
1656572400000|2022-06-30 07:00:00|5949.44|5829.44|5951.16|5831.16|5951.43|5831.43|5949.44|5829.44|9
1656572410000|2022-06-30 07:00:10|5951.01|5831.01|5958|5838|5958|5838|5951.01|5831.01|10
1656572420000|2022-06-30 07:00:20|5957.45|5837.45|5961.14|5841.14|5961.14|5841.14|5957.45|5837.45|10
1656572430000|2022-06-30 07:00:30|5960.9|5840.9|5960.72|5840.72|5960.9|5840.9|5960.25|5840.25|10
1656572440000|2022-06-30 07:00:40|5960.08|5840.08|5961.62|5841.62|5961.73|5841.73|5960.08|5840.08|10
1656572450000|2022-06-30 07:00:50|5961.52|5841.52|5962.75|5842.75|5962.91|5842.91|5961.52|5841.52|9
1656572460000|2022-06-30 07:01:00|5962.89|5842.89|5963.45|5843.45|5963.48|5843.48|5962.89|5842.89|10
1656572470000|2022-06-30 07:01:10|5963.37|5843.37|5962.56|5842.56|5963.65|5843.65|5962.41|5842.41|10
1656572480000|2022-06-30 07:01:20|5962.36|5842.36|5961.35|5841.35|5962.86|5842.86|5961.35|5841.35|10
1656572490000|2022-06-30 07:01:30|5961.61|5841.61|5961.1|5841.1|5962.1|5842.1|5961.1|5841.1|10
1656572500000|2022-06-30 07:01:40|5960.77|5840.77|5959.9|5839.9|5960.77|5840.77|5959.9|5839.9|9
1656572510000|2022-06-30 07:01:50|5959.04|5839.04|5958.27|5838.27|5959.7|5839.7|5957.31|5837.31|10
1656572520000|2022-06-30 07:02:00|5958.02|5838.02|5955.91|5835.91|5958.02|5838.02|5955.82|5835.82|10
1656572530000|2022-06-30 07:02:10|5955.81|5835.81|5953.1|5833.1|5956.06|5836.06|5953.1|5833.1|10
1656572540000|2022-06-30 07:02:20|5953.01|5833.01|5952.89|5832.89|5953.02|5833.02|5952.56|5832.56|10
1656572550000|2022-06-30 07:02:30|5952.54|5832.54|5953.65|5833.65|5953.65|5833.65|5952.54|5832.54|10
1656572560000|2022-06-30 07:02:40|5953.76|5833.76|5955.42|5835.42|5955.42|5835.42|5953.76|5833.76|10
1656572570000|2022-06-30 07:02:50|5954.97|5834.97|5957.77|5837.77|5958.01|5838.01|5954.97|5834.97|10
1656572580000|2022-06-30 07:03:00|5958.1|5838.1|5961.37|5841.37|5961.37|5841.37|5958.1|5838.1|10
1656572590000|2022-06-30 07:03:10|5960.77|5840.77|5961.62|5841.62|5962.37|5842.37|5960.77|5840.77|10
1656572600000|2022-06-30 07:03:20|5961.61|5841.61|5960.85|5840.85|5961.61|5841.61|5960.63|5840.63|10
1656572610000|2022-06-30 07:03:30|5960.83|5840.83|5960.05|5840.05|5960.83|5840.83|5960.05|5840.05|10
1656572620000|2022-06-30 07:03:40|5959.8|5839.8|5958.88|5838.88|5960.06|5840.06|5958.88|5838.88|10
1656572630000|2022-06-30 07:03:50|5958.93|5838.93|5958.43|5838.43|5958.93|5838.93|5958.43|5838.43|10
1656572640000|2022-06-30 07:04:00|5958.26|5838.26|5956.39|5836.39|5958.26|5838.26|5956.37|5836.37|10
1656572650000|2022-06-30 07:04:10|5956.21|5836.21|5955.78|5835.78|5956.58|5836.58|5955.78|5835.78|10
1656572660000|2022-06-30 07:04:20|5955.88|5835.88|5955.57|5835.57|5955.88|5835.88|5954.73|5834.73|10
1656572670000|2022-06-30 07:04:30|5955.45|5835.45|5955.43|5835.43|5955.64|5835.64|5955.27|5835.27|10
1656572680000|2022-06-30 07:04:40|5955.1|5835.1|5955.06|5835.06|5955.79|5835.79|5955.06|5835.06|10
1656572690000|2022-06-30 07:04:50|5955.81|5835.81|5953.7|5833.7|5955.81|5835.81|5953.62|5833.62|10
1656572700000|2022-06-30 07:05:00|5953.8|5833.8|5953.12|5833.12|5953.8|5833.8|5952.47|5832.47|9
1656572710000|2022-06-30 07:05:10|5953.15|5833.15|5951.99|5831.99|5953.21|5833.21|5951.76|5831.76|10
1656572720000|2022-06-30 07:05:20|5952.08|5832.08|5951.9|5831.9|5952.2|5832.2|5951.67|5831.67|10
1656572730000|2022-06-30 07:05:30|5951.72|5831.72|5951.57|5831.57|5951.81|5831.81|5951.53|5831.53|9
1656572740000|2022-06-30 07:05:40|5951.61|5831.61|5952.18|5832.18|5952.27|5832.27|5951.61|5831.61|10
1656572750000|2022-06-30 07:05:50|5951.91|5831.91|5952.05|5832.05|5952.05|5832.05|5951.91|5831.91|10
1656572760000|2022-06-30 07:06:00|5951.89|5831.89|5952.08|5832.08|5952.12|5832.12|5951.79|5831.79|8
1656572770000|2022-06-30 07:06:10|5952.1|5832.1|5951.64|5831.64|5952.24|5832.24|5951.53|5831.53|9
1656572780000|2022-06-30 07:06:20|5951.59|5831.59|5948.72|5828.72|5951.71|5831.71|5948.53|5828.53|10
1656572790000|2022-06-30 07:06:30|5949.23|5829.23|5946.97|5826.97|5949.23|5829.23|5946.95|5826.95|10
1656572800000|2022-06-30 07:06:40|5947.02|5827.02|5946.74|5826.74|5947.02|5827.02|5946.23|5826.23|10
1656572810000|2022-06-30 07:06:50|5946.75|5826.75|5948.68|5828.68|5949.57|5829.57|5946.75|5826.75|10
1656572820000|2022-06-30 07:07:00|5948.53|5828.53|5952.23|5832.23|5952.23|5832.23|5948.53|5828.53|10
1656572830000|2022-06-30 07:07:10|5952.15|5832.15|5953.71|5833.71|5954.22|5834.22|5952.15|5832.15|10
1656572840000|2022-06-30 07:07:20|5953.76|5833.76|5956.12|5836.12|5956.24|5836.24|5953.76|5833.76|10
1656572850000|2022-06-30 07:07:30|5956.15|5836.15|5956.71|5836.71|5957.19|5837.19|5956.15|5836.15|10
1656572860000|2022-06-30 07:07:40|5956.64|5836.64|5956.55|5836.55|5956.64|5836.64|5955.86|5835.86|10
1656572870000|2022-06-30 07:07:50|5956.56|5836.56|5954.88|5834.88|5956.56|5836.56|5954.88|5834.88|10
1656572880000|2022-06-30 07:08:00|5954.98|5834.98|5955.19|5835.19|5955.25|5835.25|5954.56|5834.56|8
1656572890000|2022-06-30 07:08:10|5954.92|5834.92|5953.85|5833.85|5954.92|5834.92|5953.85|5833.85|7
1656572900000|2022-06-30 07:08:20|5953.98|5833.98|5953.71|5833.71|5954.1|5834.1|5953.42|5833.42|10
1656572910000|2022-06-30 07:08:30|5953.46|5833.46|5953.39|5833.39|5953.72|5833.72|5953.23|5833.23|9
1656572920000|2022-06-30 07:08:40|5953.1|5833.1|5953.43|5833.43|5953.57|5833.57|5953.09|5833.09|10
1656572930000|2022-06-30 07:08:50|5953.5|5833.5|5953.34|5833.34|5953.76|5833.76|5953.34|5833.34|10
1656572940000|2022-06-30 07:09:00|5953.42|5833.42|5953.81|5833.81|5953.96|5833.96|5953.42|5833.42|9
1656572950000|2022-06-30 07:09:10|5953.91|5833.91|5955.14|5835.14|5955.18|5835.18|5953.91|5833.91|10
1656572960000|2022-06-30 07:09:20|5955.2|5835.2|5955.89|5835.89|5955.89|5835.89|5955.15|5835.15|10
1656572970000|2022-06-30 07:09:30|5955.68|5835.68|5957.05|5837.05|5957.39|5837.39|5955.68|5835.68|10
1656572980000|2022-06-30 07:09:40|5957.34|5837.34|5956.61|5836.61|5957.4|5837.4|5956.55|5836.55|10
1656572990000|2022-06-30 07:09:50|5956.31|5836.31|5955.52|5835.52|5956.31|5836.31|5955.52|5835.52|10
1656573000000|2022-06-30 07:10:00|5955.25|5835.25|5954.6|5834.6|5955.38|5835.38|5954.6|5834.6|10
1656573010000|2022-06-30 07:10:10|5954.78|5834.78|5954.38|5834.38|5954.87|5834.87|5954.32|5834.32|10
1656573020000|2022-06-30 07:10:20|5954.36|5834.36|5953.98|5833.98|5954.48|5834.48|5953.98|5833.98|10
1656573030000|2022-06-30 07:10:30|5954.15|5834.15|5953.4|5833.4|5954.15|5834.15|5953.4|5833.4|9
1656573040000|2022-06-30 07:10:40|5953.37|5833.37|5953.43|5833.43|5953.53|5833.53|5953.32|5833.32|10
1656573050000|2022-06-30 07:10:50|5953.25|5833.25|5952.01|5832.01|5953.25|5833.25|5952.01|5832.01|10
1656573060000|2022-06-30 07:11:00|5952.22|5832.22|5951.42|5831.42|5952.22|5832.22|5951.42|5831.42|10
1656573070000|2022-06-30 07:11:10|5952.33|5832.33|5953.52|5833.52|5953.65|5833.65|5952.12|5832.12|10
1656573080000|2022-06-30 07:11:20|5953.8|5833.8|5953.28|5833.28|5954.13|5834.13|5953.25|5833.25|10
1656573090000|2022-06-30 07:11:30|5953.39|5833.39|5953.45|5833.45|5953.6|5833.6|5953.25|5833.25|10
1656573100000|2022-06-30 07:11:40|5953.63|5833.63|5953.13|5833.13|5953.63|5833.63|5953.13|5833.13|9
1656573110000|2022-06-30 07:11:50|5952.99|5832.99|5952.72|5832.72|5953.59|5833.59|5952.62|5832.62|10
1656573120000|2022-06-30 07:12:00|5952.53|5832.53|5951.96|5831.96|5952.57|5832.57|5951.96|5831.96|9
1656573130000|2022-06-30 07:12:10|5952.04|5832.04|5949.17|5829.17|5952.04|5832.04|5949.17|5829.17|10
1656573140000|2022-06-30 07:12:20|5948.93|5828.93|5948.16|5828.16|5948.97|5828.97|5948.1|5828.1|10
1656573150000|2022-06-30 07:12:30|5948.17|5828.17|5947.5|5827.5|5948.17|5828.17|5947.5|5827.5|10
1656573160000|2022-06-30 07:12:40|5947.51|5827.51|5945.61|5825.61|5947.51|5827.51|5945.32|5825.32|10
1656573170000|2022-06-30 07:12:50|5945.71|5825.71|5944.98|5824.98|5945.75|5825.75|5944.98|5824.98|10
1656573180000|2022-06-30 07:13:00|5944.88|5824.88|5945.79|5825.79|5945.79|5825.79|5944.85|5824.85|10
1656573190000|2022-06-30 07:13:10|5945.36|5825.36|5945.86|5825.86|5946.06|5826.06|5945.31|5825.31|10
1656573200000|2022-06-30 07:13:20|5945.62|5825.62|5943.99|5823.99|5945.92|5825.92|5943.99|5823.99|10
1656573210000|2022-06-30 07:13:30|5944.52|5824.52|5943.89|5823.89|5944.67|5824.67|5943.8|5823.8|10
1656573220000|2022-06-30 07:13:40|5943.76|5823.76|5943.98|5823.98|5944.25|5824.25|5943.63|5823.63|10
1656573230000|2022-06-30 07:13:50|5943.96|5823.96|5943.27|5823.27|5943.96|5823.96|5943.07|5823.07|10
1656573240000|2022-06-30 07:14:00|5943.28|5823.28|5942.93|5822.93|5943.28|5823.28|5942.85|5822.85|10
1656573250000|2022-06-30 07:14:10|5942.82|5822.82|5942.65|5822.65|5942.82|5822.82|5942.5|5822.5|9
1656573260000|2022-06-30 07:14:20|5942.53|5822.53|5942.2|5822.2|5942.53|5822.53|5942.2|5822.2|10
1656573270000|2022-06-30 07:14:30|5941.95|5821.95|5937.58|5817.58|5941.95|5821.95|5937.58|5817.58|9
1656573280000|2022-06-30 07:14:40|5937.39|5817.39|5932.89|5812.89|5937.53|5817.53|5932.89|5812.89|10
1656573290000|2022-06-30 07:14:50|5933.81|5813.81|5934.14|5814.14|5934.51|5814.51|5933.75|5813.75|10
1656573300000|2022-06-30 07:15:00|5934.23|5814.23|5934.53|5814.53|5935.03|5815.03|5934.04|5814.04|9
1656573310000|2022-06-30 07:15:10|5935.43|5815.43|5936.16|5816.16|5936.19|5816.19|5935.35|5815.35|9
1656573320000|2022-06-30 07:15:20|5936.13|5816.13|5935.85|5815.85|5936.15|5816.15|5935.59|5815.59|9
1656573330000|2022-06-30 07:15:30|5935.78|5815.78|5935.77|5815.77|5936.11|5816.11|5935.36|5815.36|10
1656573340000|2022-06-30 07:15:40|5935.79|5815.79|5936.11|5816.11|5936.11|5816.11|5935.45|5815.45|10
1656573350000|2022-06-30 07:15:50|5936.22|5816.22|5934.6|5814.6|5936.22|5816.22|5934.45|5814.45|10
1656573360000|2022-06-30 07:16:00|5934.67|5814.67|5934.24|5814.24|5934.78|5814.78|5934.24|5814.24|9
1656573370000|2022-06-30 07:16:10|5934.32|5814.32|5934.31|5814.31|5934.55|5814.55|5934.26|5814.26|10
1656573380000|2022-06-30 07:16:20|5934.33|5814.33|5934.4|5814.4|5934.61|5814.61|5934.24|5814.24|9
1656573390000|2022-06-30 07:16:30|5934.32|5814.32|5934.32|5814.32|5934.43|5814.43|5934.11|5814.11|10
1656573400000|2022-06-30 07:16:40|5934.34|5814.34|5935.04|5815.04|5935.14|5815.14|5934.34|5814.34|10
1656573410000|2022-06-30 07:16:50|5935.08|5815.08|5936.25|5816.25|5936.25|5816.25|5934.96|5814.96|10
1656573420000|2022-06-30 07:17:00|5936.28|5816.28|5935.91|5815.91|5936.89|5816.89|5935.91|5815.91|9
1656573430000|2022-06-30 07:17:10|5936.08|5816.08|5936.6|5816.6|5936.75|5816.75|5936.06|5816.06|10
1656573440000|2022-06-30 07:17:20|5936.47|5816.47|5937.5|5817.5|5937.81|5817.81|5936.37|5816.37|10
1656573450000|2022-06-30 07:17:30|5937.75|5817.75|5937.98|5817.98|5938.24|5818.24|5937.69|5817.69|10
1656573460000|2022-06-30 07:17:40|5937.87|5817.87|5939.26|5819.26|5939.27|5819.27|5937.78|5817.78|10
1656573470000|2022-06-30 07:17:50|5939.43|5819.43|5939.08|5819.08|5939.48|5819.48|5939.04|5819.04|9
1656573480000|2022-06-30 07:18:00|5938.83|5818.83|5938.22|5818.22|5938.87|5818.87|5938.22|5818.22|9
1656573490000|2022-06-30 07:18:10|5938.19|5818.19|5937.79|5817.79|5938.19|5818.19|5937.7|5817.7|10
1656573500000|2022-06-30 07:18:20|5937.68|5817.68|5937.19|5817.19|5938.08|5818.08|5937.19|5817.19|9
1656573510000|2022-06-30 07:18:30|5937.06|5817.06|5935.37|5815.37|5937.06|5817.06|5935.37|5815.37|9
1656573520000|2022-06-30 07:18:40|5935.11|5815.11|5933.38|5813.38|5935.11|5815.11|5933.38|5813.38|10
1656573530000|2022-06-30 07:18:50|5933.56|5813.56|5933.49|5813.49|5933.78|5813.78|5933.38|5813.38|10
1656573540000|2022-06-30 07:19:00|5933.8|5813.8|5933.4|5813.4|5933.99|5813.99|5933.4|5813.4|9
1656573550000|2022-06-30 07:19:10|5933.24|5813.24|5932.71|5812.71|5933.24|5813.24|5932.53|5812.53|10
1656573560000|2022-06-30 07:19:20|5932.69|5812.69|5932.98|5812.98|5933.07|5813.07|5932.69|5812.69|9
1656573570000|2022-06-30 07:19:30|5932.93|5812.93|5930.03|5810.03|5932.93|5812.93|5929.95|5809.95|10
1656573580000|2022-06-30 07:19:40|5929.79|5809.79|5928.42|5808.42|5929.79|5809.79|5927.91|5807.91|10
1656573590000|2022-06-30 07:19:50|5929.96|5809.96|5930.73|5810.73|5931.3|5811.3|5928.26|5808.26|10
1656573600000|2022-06-30 07:20:00|5932.19|5812.19|5933.39|5813.39|5933.39|5813.39|5932.19|5812.19|10
1656573610000|2022-06-30 07:20:10|5933.62|5813.62|5934.71|5814.71|5934.71|5814.71|5933.62|5813.62|10
1656573620000|2022-06-30 07:20:20|5934.75|5814.75|5936.26|5816.26|5936.35|5816.35|5934.75|5814.75|9
1656573630000|2022-06-30 07:20:30|5936.61|5816.61|5936.49|5816.49|5936.76|5816.76|5936.24|5816.24|10
1656573640000|2022-06-30 07:20:40|5936.59|5816.59|5936.93|5816.93|5937.02|5817.02|5936.45|5816.45|10
1656573650000|2022-06-30 07:20:50|5937.34|5817.34|5936.34|5816.34|5937.46|5817.46|5936.34|5816.34|10
1656573660000|2022-06-30 07:21:00|5936.44|5816.44|5936.78|5816.78|5936.78|5816.78|5936.02|5816.02|10
1656573670000|2022-06-30 07:21:10|5936.53|5816.53|5937.95|5817.95|5937.95|5817.95|5936.52|5816.52|10
1656573680000|2022-06-30 07:21:20|5938.03|5818.03|5940.04|5820.04|5940.04|5820.04|5938|5818|9
1656573690000|2022-06-30 07:21:30|5940.03|5820.03|5940.88|5820.88|5940.88|5820.88|5940.03|5820.03|10
1656573700000|2022-06-30 07:21:40|5940.77|5820.77|5941.81|5821.81|5941.88|5821.88|5940.77|5820.77|9
1656573710000|2022-06-30 07:21:50|5941.72|5821.72|5943.19|5823.19|5943.23|5823.23|5941.66|5821.66|9
1656573720000|2022-06-30 07:22:00|5943.98|5823.98|5945.8|5825.8|5945.8|5825.8|5943.35|5823.35|10
1656573730000|2022-06-30 07:22:10|5945.99|5825.99|5947.41|5827.41|5947.41|5827.41|5945.99|5825.99|10
1656573740000|2022-06-30 07:22:20|5947.55|5827.55|5951.16|5831.16|5951.24|5831.24|5947.55|5827.55|10
1656573750000|2022-06-30 07:22:30|5951.09|5831.09|5951.62|5831.62|5952.39|5832.39|5951.09|5831.09|10
1656573760000|2022-06-30 07:22:40|5952.08|5832.08|5953.95|5833.95|5953.95|5833.95|5952.08|5832.08|10
1656573770000|2022-06-30 07:22:50|5953.96|5833.96|5955.08|5835.08|5955.08|5835.08|5953.96|5833.96|10
1656573780000|2022-06-30 07:23:00|5955.14|5835.14|5955.96|5835.96|5956|5836|5955.09|5835.09|10
1656573790000|2022-06-30 07:23:10|5956.27|5836.27|5955.99|5835.99|5956.47|5836.47|5955.57|5835.57|10
1656573800000|2022-06-30 07:23:20|5956.62|5836.62|5959.16|5839.16|5959.16|5839.16|5956.62|5836.62|10
1656573810000|2022-06-30 07:23:30|5959.69|5839.69|5959.07|5839.07|5959.69|5839.69|5959.07|5839.07|10
1656573820000|2022-06-30 07:23:40|5959.35|5839.35|5960.73|5840.73|5960.76|5840.76|5959.35|5839.35|9
1656573830000|2022-06-30 07:23:50|5960.82|5840.82|5960.76|5840.76|5961.05|5841.05|5960.54|5840.54|10
1656573840000|2022-06-30 07:24:00|5960.65|5840.65|5957.33|5837.33|5960.65|5840.65|5957.33|5837.33|10
1656573850000|2022-06-30 07:24:10|5956.95|5836.95|5957.67|5837.67|5957.73|5837.73|5956.2|5836.2|10
1656573860000|2022-06-30 07:24:20|5957.63|5837.63|5955.66|5835.66|5957.63|5837.63|5955.56|5835.56|10
1656573870000|2022-06-30 07:24:30|5955.44|5835.44|5954.14|5834.14|5955.44|5835.44|5954.14|5834.14|10
1656573880000|2022-06-30 07:24:40|5954.21|5834.21|5955.5|5835.5|5955.5|5835.5|5954.09|5834.09|10
1656573890000|2022-06-30 07:24:50|5955.59|5835.59|5956.89|5836.89|5956.89|5836.89|5955.59|5835.59|10
1656573900000|2022-06-30 07:25:00|5957.22|5837.22|5958|5838|5958.16|5838.16|5957.22|5837.22|10
1656573910000|2022-06-30 07:25:10|5958.64|5838.64|5959.15|5839.15|5959.24|5839.24|5958.57|5838.57|10
1656573920000|2022-06-30 07:25:20|5959.08|5839.08|5960.45|5840.45|5960.68|5840.68|5959.06|5839.06|10
1656573930000|2022-06-30 07:25:30|5960.75|5840.75|5960.74|5840.74|5961.43|5841.43|5960.61|5840.61|10
1656573940000|2022-06-30 07:25:40|5960.68|5840.68|5960.93|5840.93|5960.93|5840.93|5960.43|5840.43|9
1656573950000|2022-06-30 07:25:50|5960.99|5840.99|5960.67|5840.67|5960.99|5840.99|5960.51|5840.51|9
1656573960000|2022-06-30 07:26:00|5960.77|5840.77|5960.22|5840.22|5960.78|5840.78|5960.15|5840.15|9
1656573970000|2022-06-30 07:26:10|5960.32|5840.32|5960|5840|5960.46|5840.46|5959.95|5839.95|10
1656573980000|2022-06-30 07:26:20|5960.12|5840.12|5960.27|5840.27|5960.27|5840.27|5959.36|5839.36|10
1656573990000|2022-06-30 07:26:30|5960.34|5840.34|5960.26|5840.26|5960.36|5840.36|5960.06|5840.06|10
1656574000000|2022-06-30 07:26:40|5960.18|5840.18|5960.61|5840.61|5960.67|5840.67|5959.95|5839.95|9
1656574010000|2022-06-30 07:26:50|5960.72|5840.72|5962.82|5842.82|5962.82|5842.82|5960.72|5840.72|10
1656574020000|2022-06-30 07:27:00|5962.97|5842.97|5965.36|5845.36|5965.8|5845.8|5962.97|5842.97|10
1656574030000|2022-06-30 07:27:10|5966.46|5846.46|5968.14|5848.14|5968.61|5848.61|5966.28|5846.28|10
1656574040000|2022-06-30 07:27:20|5968.39|5848.39|5970.45|5850.45|5970.45|5850.45|5968.39|5848.39|10
1656574050000|2022-06-30 07:27:30|5970.46|5850.46|5969.54|5849.54|5970.46|5850.46|5969.3|5849.3|9
1656574060000|2022-06-30 07:27:40|5969.59|5849.59|5970.62|5850.62|5970.87|5850.87|5969.59|5849.59|10
1656574070000|2022-06-30 07:27:50|5970.64|5850.64|5970.88|5850.88|5971.15|5851.15|5970.57|5850.57|10
1656574080000|2022-06-30 07:28:00|5970.53|5850.53|5971.01|5851.01|5971.01|5851.01|5970.49|5850.49|10
1656574090000|2022-06-30 07:28:10|5970.92|5850.92|5969.91|5849.91|5970.92|5850.92|5969.91|5849.91|10
1656574100000|2022-06-30 07:28:20|5969.93|5849.93|5969.16|5849.16|5969.93|5849.93|5969.09|5849.09|10
1656574110000|2022-06-30 07:28:30|5969.26|5849.26|5968.28|5848.28|5969.26|5849.26|5967.86|5847.86|10
1656574120000|2022-06-30 07:28:40|5967.67|5847.67|5968.92|5848.92|5969.32|5849.32|5967.67|5847.67|10
1656574130000|2022-06-30 07:28:50|5968.91|5848.91|5969.13|5849.13|5969.4|5849.4|5968.66|5848.66|9
1656574140000|2022-06-30 07:29:00|5969.2|5849.2|5968.32|5848.32|5969.2|5849.2|5968.29|5848.29|10
1656574150000|2022-06-30 07:29:10|5967.96|5847.96|5967.41|5847.41|5968.22|5848.22|5967.41|5847.41|10
1656574160000|2022-06-30 07:29:20|5968|5848|5966.08|5846.08|5968|5848|5966.08|5846.08|9
1656574170000|2022-06-30 07:29:30|5966|5846|5963.06|5843.06|5966.4|5846.4|5962.85|5842.85|10
1656574180000|2022-06-30 07:29:40|5962.74|5842.74|5962.36|5842.36|5963.02|5843.02|5962.28|5842.28|10
1656574190000|2022-06-30 07:29:50|5962.34|5842.34|5960.6|5840.6|5962.34|5842.34|5960.6|5840.6|8
1656574200000|2022-06-30 07:30:00|5960.25|5840.25|5959.31|5839.31|5960.25|5840.25|5959.31|5839.31|10
1656574210000|2022-06-30 07:30:10|5959.29|5839.29|5959.14|5839.14|5959.5|5839.5|5958.98|5838.98|10
1656574220000|2022-06-30 07:30:20|5959.1|5839.1|5959.12|5839.12|5959.14|5839.14|5958.72|5838.72|10
1656574230000|2022-06-30 07:30:30|5958.76|5838.76|5957|5837|5958.76|5838.76|5957|5837|10
1656574240000|2022-06-30 07:30:40|5956.94|5836.94|5955.31|5835.31|5957.11|5837.11|5954.95|5834.95|10
1656574250000|2022-06-30 07:30:50|5955.32|5835.32|5954|5834|5955.32|5835.32|5954|5834|10
1656574260000|2022-06-30 07:31:00|5953.98|5833.98|5952.99|5832.99|5954.34|5834.34|5952.99|5832.99|10
1656574270000|2022-06-30 07:31:10|5953.72|5833.72|5952.91|5832.91|5953.72|5833.72|5952.4|5832.4|10
1656574280000|2022-06-30 07:31:20|5953.45|5833.45|5952.4|5832.4|5953.49|5833.49|5952.34|5832.34|10
1656574290000|2022-06-30 07:31:30|5952.52|5832.52|5952.57|5832.57|5952.57|5832.57|5952.14|5832.14|10
1656574300000|2022-06-30 07:31:40|5952.24|5832.24|5951.44|5831.44|5952.45|5832.45|5951.44|5831.44|10
1656574310000|2022-06-30 07:31:50|5951.65|5831.65|5951.34|5831.34|5951.65|5831.65|5950.88|5830.88|10
1656574320000|2022-06-30 07:32:00|5951.14|5831.14|5951.85|5831.85|5951.85|5831.85|5950.78|5830.78|10
1656574330000|2022-06-30 07:32:10|5951.82|5831.82|5950.88|5830.88|5951.86|5831.86|5950.88|5830.88|10
1656574340000|2022-06-30 07:32:20|5951.17|5831.17|5950.37|5830.37|5951.17|5831.17|5950.37|5830.37|9
1656574350000|2022-06-30 07:32:30|5950.51|5830.51|5950.95|5830.95|5951.12|5831.12|5950.51|5830.51|9
1656574360000|2022-06-30 07:32:40|5951.02|5831.02|5950.3|5830.3|5951.02|5831.02|5950.3|5830.3|9
1656574370000|2022-06-30 07:32:50|5950.27|5830.27|5950.07|5830.07|5950.33|5830.33|5950.07|5830.07|10
1656574380000|2022-06-30 07:33:00|5950.2|5830.2|5949.75|5829.75|5950.2|5830.2|5949.75|5829.75|10
1656574390000|2022-06-30 07:33:10|5949.62|5829.62|5947.83|5827.83|5949.62|5829.62|5947.75|5827.75|10
1656574400000|2022-06-30 07:33:20|5947.62|5827.62|5947.03|5827.03|5947.62|5827.62|5947.03|5827.03|9
1656574410000|2022-06-30 07:33:30|5946.63|5826.63|5946.77|5826.77|5946.77|5826.77|5946.31|5826.31|9
1656574420000|2022-06-30 07:33:40|5947|5827|5947.31|5827.31|5947.41|5827.41|5946.6|5826.6|10
1656574430000|2022-06-30 07:33:50|5947.07|5827.07|5947.79|5827.79|5947.79|5827.79|5946.77|5826.77|10
1656574440000|2022-06-30 07:34:00|5947.62|5827.62|5947.7|5827.7|5947.87|5827.87|5947.45|5827.45|10
1656574450000|2022-06-30 07:34:10|5947.74|5827.74|5948.21|5828.21|5948.26|5828.26|5947.74|5827.74|10
1656574460000|2022-06-30 07:34:20|5948.7|5828.7|5949.14|5829.14|5949.14|5829.14|5948.47|5828.47|9
1656574470000|2022-06-30 07:34:30|5948.6|5828.6|5948.68|5828.68|5948.69|5828.69|5948.44|5828.44|10
1656574480000|2022-06-30 07:34:40|5948.28|5828.28|5948.92|5828.92|5948.92|5828.92|5948.28|5828.28|10
1656574490000|2022-06-30 07:34:50|5948.95|5828.95|5948.3|5828.3|5948.95|5828.95|5948.3|5828.3|9
1656574500000|2022-06-30 07:35:00|5948.26|5828.26|5948.76|5828.76|5948.76|5828.76|5948.09|5828.09|9
1656574510000|2022-06-30 07:35:10|5948.78|5828.78|5948.45|5828.45|5948.97|5828.97|5948.44|5828.44|9
1656574520000|2022-06-30 07:35:20|5948.33|5828.33|5948.4|5828.4|5948.4|5828.4|5948.11|5828.11|10
1656574530000|2022-06-30 07:35:30|5947.99|5827.99|5946.63|5826.63|5948.21|5828.21|5946.63|5826.63|10
1656574540000|2022-06-30 07:35:40|5946.47|5826.47|5946.47|5826.47|5946.68|5826.68|5946.34|5826.34|9
1656574550000|2022-06-30 07:35:50|5946.4|5826.4|5946.44|5826.44|5947.02|5827.02|5946.4|5826.4|10
1656574560000|2022-06-30 07:36:00|5946.52|5826.52|5947.17|5827.17|5947.18|5827.18|5946.49|5826.49|9
1656574570000|2022-06-30 07:36:10|5947.27|5827.27|5946.77|5826.77|5947.27|5827.27|5946.77|5826.77|9
1656574580000|2022-06-30 07:36:20|5947.02|5827.02|5946.61|5826.61|5947.15|5827.15|5946.3|5826.3|10
1656574590000|2022-06-30 07:36:30|5946.87|5826.87|5946.77|5826.77|5947.06|5827.06|5946.46|5826.46|10
1656574600000|2022-06-30 07:36:40|5946.69|5826.69|5945.51|5825.51|5946.69|5826.69|5945.51|5825.51|10
1656574610000|2022-06-30 07:36:50|5945.42|5825.42|5945.48|5825.48|5945.57|5825.57|5945.3|5825.3|10
1656574620000|2022-06-30 07:37:00|5945.36|5825.36|5944.9|5824.9|5945.49|5825.49|5944.9|5824.9|10
1656574630000|2022-06-30 07:37:10|5945.05|5825.05|5943.56|5823.56|5945.05|5825.05|5943.56|5823.56|9
1656574640000|2022-06-30 07:37:20|5943.13|5823.13|5941.97|5821.97|5943.81|5823.81|5941.97|5821.97|9
1656574650000|2022-06-30 07:37:30|5942.57|5822.57|5941.28|5821.28|5942.57|5822.57|5940.67|5820.67|9
1656574660000|2022-06-30 07:37:40|5941.24|5821.24|5941.1|5821.1|5941.24|5821.24|5940.47|5820.47|9
1656574670000|2022-06-30 07:37:50|5940.91|5820.91|5941.05|5821.05|5941.49|5821.49|5940.91|5820.91|10
1656574680000|2022-06-30 07:38:00|5941.41|5821.41|5941.6|5821.6|5941.6|5821.6|5940.76|5820.76|10
1656574690000|2022-06-30 07:38:10|5941.54|5821.54|5941.03|5821.03|5941.54|5821.54|5940.87|5820.87|9
1656574700000|2022-06-30 07:38:20|5941.21|5821.21|5940.36|5820.36|5941.69|5821.69|5940.36|5820.36|9
1656574710000|2022-06-30 07:38:30|5940.47|5820.47|5940.15|5820.15|5940.47|5820.47|5940.05|5820.05|10
1656574720000|2022-06-30 07:38:40|5940.16|5820.16|5939.88|5819.88|5940.17|5820.17|5939.6|5819.6|10
1656574730000|2022-06-30 07:38:50|5939.82|5819.82|5939.43|5819.43|5939.82|5819.82|5939.19|5819.19|10
1656574740000|2022-06-30 07:39:00|5939.23|5819.23|5939.3|5819.3|5939.39|5819.39|5939.07|5819.07|10
1656574750000|2022-06-30 07:39:10|5939.29|5819.29|5939.39|5819.39|5939.74|5819.74|5939.25|5819.25|9
1656574760000|2022-06-30 07:39:20|5939.29|5819.29|5939.35|5819.35|5939.41|5819.41|5939.29|5819.29|9
1656574770000|2022-06-30 07:39:30|5939.3|5819.3|5939.03|5819.03|5939.36|5819.36|5938.48|5818.48|10
1656574780000|2022-06-30 07:39:40|5938.65|5818.65|5939.18|5819.18|5939.49|5819.49|5938.61|5818.61|10
1656574790000|2022-06-30 07:39:50|5939.7|5819.7|5940.68|5820.68|5940.74|5820.74|5939.6|5819.6|9
1656574800000|2022-06-30 07:40:00|5940.76|5820.76|5941.46|5821.46|5941.46|5821.46|5940.76|5820.76|9
1656574810000|2022-06-30 07:40:10|5941.03|5821.03|5942.46|5822.46|5942.46|5822.46|5941.03|5821.03|10
1656574820000|2022-06-30 07:40:20|5941.83|5821.83|5942.03|5822.03|5942.62|5822.62|5941.77|5821.77|10
1656574830000|2022-06-30 07:40:30|5941.99|5821.99|5942.45|5822.45|5942.62|5822.62|5941.99|5821.99|10
1656574840000|2022-06-30 07:40:40|5942.16|5822.16|5942.18|5822.18|5942.28|5822.28|5941.97|5821.97|10
1656574850000|2022-06-30 07:40:50|5942.32|5822.32|5940.4|5820.4|5942.32|5822.32|5940.4|5820.4|10
1656574860000|2022-06-30 07:41:00|5940.41|5820.41|5940.45|5820.45|5940.66|5820.66|5940.16|5820.16|9
1656574870000|2022-06-30 07:41:10|5940.48|5820.48|5940.86|5820.86|5941.15|5821.15|5940.28|5820.28|10
1656574880000|2022-06-30 07:41:20|5940.92|5820.92|5941.54|5821.54|5941.54|5821.54|5940.92|5820.92|10
1656574890000|2022-06-30 07:41:30|5941.61|5821.61|5941.37|5821.37|5941.61|5821.61|5941.28|5821.28|9
1656574900000|2022-06-30 07:41:40|5941.26|5821.26|5940.22|5820.22|5941.28|5821.28|5940.22|5820.22|10
1656574910000|2022-06-30 07:41:50|5940.26|5820.26|5939.01|5819.01|5940.26|5820.26|5938.47|5818.47|10
1656574920000|2022-06-30 07:42:00|5939.05|5819.05|5939.7|5819.7|5939.7|5819.7|5938.74|5818.74|10
1656574930000|2022-06-30 07:42:10|5939.58|5819.58|5940.86|5820.86|5941.12|5821.12|5939.58|5819.58|10
1656574940000|2022-06-30 07:42:20|5941.08|5821.08|5941.56|5821.56|5942.02|5822.02|5941.08|5821.08|10
1656574950000|2022-06-30 07:42:30|5941.44|5821.44|5941.58|5821.58|5941.62|5821.62|5941.18|5821.18|10
1656574960000|2022-06-30 07:42:40|5941.46|5821.46|5941.48|5821.48|5941.59|5821.59|5941.35|5821.35|10
1656574970000|2022-06-30 07:42:50|5941.3|5821.3|5942.09|5822.09|5942.09|5822.09|5941.17|5821.17|10
1656574980000|2022-06-30 07:43:00|5942.25|5822.25|5943.33|5823.33|5943.39|5823.39|5942.25|5822.25|9
1656574990000|2022-06-30 07:43:10|5943.32|5823.32|5943.8|5823.8|5943.8|5823.8|5942.78|5822.78|10
1656575000000|2022-06-30 07:43:20|5943.82|5823.82|5943.54|5823.54|5944.01|5824.01|5943.52|5823.52|10
1656575010000|2022-06-30 07:43:30|5943.31|5823.31|5942.59|5822.59|5943.31|5823.31|5942.59|5822.59|10
1656575020000|2022-06-30 07:43:40|5942.15|5822.15|5942.26|5822.26|5942.46|5822.46|5942.11|5822.11|10
1656575030000|2022-06-30 07:43:50|5942.27|5822.27|5942.03|5822.03|5942.37|5822.37|5941.92|5821.92|10
1656575040000|2022-06-30 07:44:00|5941.98|5821.98|5942.18|5822.18|5942.18|5822.18|5941.93|5821.93|10
1656575050000|2022-06-30 07:44:10|5942.13|5822.13|5942.25|5822.25|5942.27|5822.27|5941.97|5821.97|9
1656575060000|2022-06-30 07:44:20|5942.58|5822.58|5942.81|5822.81|5943.03|5823.03|5942.49|5822.49|9
1656575070000|2022-06-30 07:44:30|5942.94|5822.94|5943.18|5823.18|5943.21|5823.21|5942.93|5822.93|9
1656575080000|2022-06-30 07:44:40|5943.17|5823.17|5943.19|5823.19|5943.26|5823.26|5943.1|5823.1|8
1656575090000|2022-06-30 07:44:50|5943.27|5823.27|5943.69|5823.69|5943.69|5823.69|5943.14|5823.14|10
1656575100000|2022-06-30 07:45:00|5943.58|5823.58|5945.34|5825.34|5945.34|5825.34|5943.58|5823.58|10
1656575110000|2022-06-30 07:45:10|5945.12|5825.12|5944.15|5824.15|5945.35|5825.35|5943.93|5823.93|10
1656575120000|2022-06-30 07:45:20|5943.96|5823.96|5943.14|5823.14|5944.05|5824.05|5943.14|5823.14|10
1656575130000|2022-06-30 07:45:30|5943.02|5823.02|5941.53|5821.53|5943.02|5823.02|5941.53|5821.53|10
1656575140000|2022-06-30 07:45:40|5941.16|5821.16|5940.79|5820.79|5941.36|5821.36|5940.79|5820.79|10
1656575150000|2022-06-30 07:45:50|5940.73|5820.73|5940.19|5820.19|5940.89|5820.89|5940.19|5820.19|10
1656575160000|2022-06-30 07:46:00|5940.23|5820.23|5940.01|5820.01|5940.31|5820.31|5940.01|5820.01|9
1656575170000|2022-06-30 07:46:10|5940.1|5820.1|5939.25|5819.25|5940.11|5820.11|5938.88|5818.88|10
1656575180000|2022-06-30 07:46:20|5939.17|5819.17|5939.86|5819.86|5940.52|5820.52|5939.17|5819.17|10
1656575190000|2022-06-30 07:46:30|5941.05|5821.05|5941|5821|5941.6|5821.6|5940.63|5820.63|10
1656575200000|2022-06-30 07:46:40|5941.08|5821.08|5941.51|5821.51|5941.57|5821.57|5940.86|5820.86|10
1656575210000|2022-06-30 07:46:50|5941.73|5821.73|5941.63|5821.63|5941.73|5821.73|5941.39|5821.39|9
1656575220000|2022-06-30 07:47:00|5941.11|5821.11|5941.3|5821.3|5941.3|5821.3|5940.58|5820.58|10
1656575230000|2022-06-30 07:47:10|5941.07|5821.07|5941.58|5821.58|5941.58|5821.58|5940.92|5820.92|9
1656575240000|2022-06-30 07:47:20|5941.62|5821.62|5940|5820|5941.62|5821.62|5939.87|5819.87|10
1656575250000|2022-06-30 07:47:30|5939.56|5819.56|5940.19|5820.19|5940.27|5820.27|5939.56|5819.56|10
1656575260000|2022-06-30 07:47:40|5940.24|5820.24|5940.49|5820.49|5940.71|5820.71|5940.08|5820.08|9
1656575270000|2022-06-30 07:47:50|5940.48|5820.48|5940.47|5820.47|5940.57|5820.57|5940.39|5820.39|9
1656575280000|2022-06-30 07:48:00|5940.49|5820.49|5940.89|5820.89|5940.89|5820.89|5940.25|5820.25|9
1656575290000|2022-06-30 07:48:10|5940.84|5820.84|5940.79|5820.79|5941.5|5821.5|5940.61|5820.61|10
1656575300000|2022-06-30 07:48:20|5940.75|5820.75|5940.44|5820.44|5940.85|5820.85|5940.17|5820.17|9
1656575310000|2022-06-30 07:48:30|5940.19|5820.19|5938.69|5818.69|5940.19|5820.19|5938.64|5818.64|8
1656575320000|2022-06-30 07:48:40|5938.98|5818.98|5938.88|5818.88|5940.02|5820.02|5938.88|5818.88|10
1656575330000|2022-06-30 07:48:50|5938.86|5818.86|5938.01|5818.01|5938.87|5818.87|5938.01|5818.01|10
1656575340000|2022-06-30 07:49:00|5937.49|5817.49|5937.56|5817.56|5937.67|5817.67|5937.42|5817.42|10
1656575350000|2022-06-30 07:49:10|5937.62|5817.62|5937.28|5817.28|5937.62|5817.62|5936.99|5816.99|10
1656575360000|2022-06-30 07:49:20|5937.2|5817.2|5936.49|5816.49|5937.34|5817.34|5936.49|5816.49|10
1656575370000|2022-06-30 07:49:30|5936.58|5816.58|5936.26|5816.26|5936.58|5816.58|5936.26|5816.26|10
1656575380000|2022-06-30 07:49:40|5936.32|5816.32|5935.21|5815.21|5936.34|5816.34|5935.21|5815.21|10
1656575390000|2022-06-30 07:49:50|5935.35|5815.35|5935.28|5815.28|5935.72|5815.72|5934.66|5814.66|10
1656575400000|2022-06-30 07:50:00|5934.83|5814.83|5934.45|5814.45|5935.21|5815.21|5934.45|5814.45|10
1656575410000|2022-06-30 07:50:10|5934.11|5814.11|5933.37|5813.37|5934.79|5814.79|5933.08|5813.08|10
1656575420000|2022-06-30 07:50:20|5933.43|5813.43|5933.09|5813.09|5933.58|5813.58|5933.09|5813.09|9
1656575430000|2022-06-30 07:50:30|5932.99|5812.99|5932.63|5812.63|5933.39|5813.39|5932.63|5812.63|10
1656575440000|2022-06-30 07:50:40|5932.59|5812.59|5932.19|5812.19|5932.87|5812.87|5931.87|5811.87|10
1656575450000|2022-06-30 07:50:50|5931.7|5811.7|5929.99|5809.99|5931.79|5811.79|5929.99|5809.99|8
1656575460000|2022-06-30 07:51:00|5929.95|5809.95|5930.03|5810.03|5930.16|5810.16|5929.86|5809.86|10
1656575470000|2022-06-30 07:51:10|5929.96|5809.96|5929.69|5809.69|5930.04|5810.04|5929.69|5809.69|7
1656575480000|2022-06-30 07:51:20|5929.65|5809.65|5929.4|5809.4|5929.99|5809.99|5929.4|5809.4|10
1656575490000|2022-06-30 07:51:30|5929.63|5809.63|5929.8|5809.8|5929.8|5809.8|5929.49|5809.49|9
1656575500000|2022-06-30 07:51:40|5929.9|5809.9|5929.75|5809.75|5930.35|5810.35|5929.75|5809.75|10
1656575510000|2022-06-30 07:51:50|5930.13|5810.13|5930.09|5810.09|5930.18|5810.18|5929.88|5809.88|10
1656575520000|2022-06-30 07:52:00|5930.11|5810.11|5930.11|5810.11|5930.39|5810.39|5930.07|5810.07|10
1656575530000|2022-06-30 07:52:10|5930.26|5810.26|5932.01|5812.01|5932.01|5812.01|5930.26|5810.26|10
1656575540000|2022-06-30 07:52:20|5931.54|5811.54|5932.97|5812.97|5932.97|5812.97|5931.45|5811.45|10
1656575550000|2022-06-30 07:52:30|5933.09|5813.09|5933.37|5813.37|5933.54|5813.54|5932.43|5812.43|9
1656575560000|2022-06-30 07:52:40|5933.96|5813.96|5934.02|5814.02|5934.14|5814.14|5933.71|5813.71|9
1656575570000|2022-06-30 07:52:50|5934.23|5814.23|5934.48|5814.48|5934.55|5814.55|5934.18|5814.18|9
1656575580000|2022-06-30 07:53:00|5934.73|5814.73|5935.69|5815.69|5936|5816|5934.73|5814.73|9
1656575590000|2022-06-30 07:53:10|5935.7|5815.7|5935.36|5815.36|5935.7|5815.7|5935.36|5815.36|9
1656575600000|2022-06-30 07:53:20|5935.34|5815.34|5935.45|5815.45|5935.53|5815.53|5935.34|5815.34|8
1656575610000|2022-06-30 07:53:30|5935.44|5815.44|5935.49|5815.49|5935.51|5815.51|5935.35|5815.35|9
1656575620000|2022-06-30 07:53:40|5935.39|5815.39|5935.92|5815.92|5935.92|5815.92|5935.25|5815.25|8
1656575630000|2022-06-30 07:53:50|5935.84|5815.84|5935.63|5815.63|5935.89|5815.89|5935.63|5815.63|6
1656575640000|2022-06-30 07:54:00|5935.53|5815.53|5934.36|5814.36|5935.53|5815.53|5934.15|5814.15|10
1656575650000|2022-06-30 07:54:10|5934.2|5814.2|5934.29|5814.29|5934.29|5814.29|5934.06|5814.06|10
1656575660000|2022-06-30 07:54:20|5934.58|5814.58|5935.72|5815.72|5935.72|5815.72|5934.57|5814.57|10
1656575670000|2022-06-30 07:54:30|5935.48|5815.48|5935.99|5815.99|5936.15|5816.15|5935.48|5815.48|9
1656575680000|2022-06-30 07:54:40|5935.86|5815.86|5935.18|5815.18|5935.86|5815.86|5935.13|5815.13|9
1656575690000|2022-06-30 07:54:50|5935.15|5815.15|5935.82|5815.82|5935.89|5815.89|5934.76|5814.76|9
1656575700000|2022-06-30 07:55:00|5935.65|5815.65|5934.66|5814.66|5935.65|5815.65|5934.66|5814.66|10
1656575710000|2022-06-30 07:55:10|5934.31|5814.31|5932.97|5812.97|5934.51|5814.51|5932.97|5812.97|10
1656575720000|2022-06-30 07:55:20|5932.74|5812.74|5932.96|5812.96|5933.13|5813.13|5932.74|5812.74|9
1656575730000|2022-06-30 07:55:30|5932.74|5812.74|5933.32|5813.32|5933.32|5813.32|5932.74|5812.74|9
1656575740000|2022-06-30 07:55:40|5933.28|5813.28|5933.06|5813.06|5933.46|5813.46|5932.86|5812.86|10
1656575750000|2022-06-30 07:55:50|5932.75|5812.75|5932.85|5812.85|5932.92|5812.92|5932.48|5812.48|9
1656575760000|2022-06-30 07:56:00|5933.01|5813.01|5932.79|5812.79|5933.29|5813.29|5932.71|5812.71|10
1656575770000|2022-06-30 07:56:10|5932.85|5812.85|5933.4|5813.4|5933.4|5813.4|5932.73|5812.73|10
1656575780000|2022-06-30 07:56:20|5933.37|5813.37|5934.77|5814.77|5934.77|5814.77|5933.3|5813.3|10
1656575790000|2022-06-30 07:56:30|5934.8|5814.8|5935.73|5815.73|5935.73|5815.73|5934.56|5814.56|10
1656575800000|2022-06-30 07:56:40|5935.61|5815.61|5936.42|5816.42|5936.42|5816.42|5935.45|5815.45|10
1656575810000|2022-06-30 07:56:50|5936.55|5816.55|5937.04|5817.04|5937.04|5817.04|5936.39|5816.39|9
1656575820000|2022-06-30 07:57:00|5936.95|5816.95|5937.14|5817.14|5937.14|5817.14|5936.91|5816.91|9
1656575830000|2022-06-30 07:57:10|5936.88|5816.88|5937.09|5817.09|5937.2|5817.2|5936.83|5816.83|9
1656575840000|2022-06-30 07:57:20|5937.01|5817.01|5936.63|5816.63|5937.01|5817.01|5936.58|5816.58|10
1656575850000|2022-06-30 07:57:30|5936.68|5816.68|5936.68|5816.68|5936.82|5816.82|5936.46|5816.46|10
1656575860000|2022-06-30 07:57:40|5936.69|5816.69|5937.57|5817.57|5937.57|5817.57|5936.68|5816.68|10
1656575870000|2022-06-30 07:57:50|5937.79|5817.79|5937.85|5817.85|5937.85|5817.85|5937.67|5817.67|9
1656575880000|2022-06-30 07:58:00|5938.15|5818.15|5941.45|5821.45|5941.45|5821.45|5938.15|5818.15|10
1656575890000|2022-06-30 07:58:10|5941.57|5821.57|5944.49|5824.49|5944.49|5824.49|5941.43|5821.43|10
1656575900000|2022-06-30 07:58:20|5944.88|5824.88|5946.45|5826.45|5946.45|5826.45|5944.65|5824.65|10
1656575910000|2022-06-30 07:58:30|5946.58|5826.58|5948.37|5828.37|5948.37|5828.37|5946.58|5826.58|10
1656575920000|2022-06-30 07:58:40|5948.64|5828.64|5948.75|5828.75|5948.85|5828.85|5948.39|5828.39|9
1656575930000|2022-06-30 07:58:50|5948.88|5828.88|5949.5|5829.5|5949.5|5829.5|5948.79|5828.79|9
1656575940000|2022-06-30 07:59:00|5949.35|5829.35|5949.21|5829.21|5949.36|5829.36|5948.99|5828.99|10
1656575950000|2022-06-30 07:59:10|5949.2|5829.2|5948.5|5828.5|5949.2|5829.2|5947.92|5827.92|10
1656575960000|2022-06-30 07:59:20|5947.87|5827.87|5948.23|5828.23|5948.46|5828.46|5947.85|5827.85|10
1656575970000|2022-06-30 07:59:30|5948.28|5828.28|5948|5828|5948.56|5828.56|5948|5828|10
1656575980000|2022-06-30 07:59:40|5948.38|5828.38|5947.98|5827.98|5948.44|5828.44|5947.68|5827.68|10
1656575990000|2022-06-30 07:59:50|5948.53|5828.53|5947.65|5827.65|5948.61|5828.61|5947.36|5827.36|10
1656576000000|2022-06-30 08:00:00|5947.49|5827.49|5947.5|5827.5|5947.5|5827.5|5947.28|5827.28|10
1656576010000|2022-06-30 08:00:10|5947.39|5827.39|5949.08|5829.08|5949.44|5829.44|5946.9|5826.9|10
1656576020000|2022-06-30 08:00:20|5949.12|5829.12|5947.79|5827.79|5949.12|5829.12|5947.79|5827.79|10
1656576030000|2022-06-30 08:00:30|5947.82|5827.82|5948.56|5828.56|5948.64|5828.64|5947.8|5827.8|10
1656576040000|2022-06-30 08:00:40|5948.02|5828.02|5945.22|5825.22|5948.02|5828.02|5945.22|5825.22|10
1656576050000|2022-06-30 08:00:50|5944.54|5824.54|5943.23|5823.23|5944.54|5824.54|5943.23|5823.23|10
1656576060000|2022-06-30 08:01:00|5943.31|5823.31|5943.78|5823.78|5944.14|5824.14|5943.31|5823.31|10
1656576070000|2022-06-30 08:01:10|5943.97|5823.97|5943.36|5823.36|5943.97|5823.97|5943.36|5823.36|8
1656576080000|2022-06-30 08:01:20|5943.14|5823.14|5942.33|5822.33|5943.33|5823.33|5942.33|5822.33|10
1656576090000|2022-06-30 08:01:30|5942.19|5822.19|5942.14|5822.14|5942.44|5822.44|5941.86|5821.86|10
1656576100000|2022-06-30 08:01:40|5942.62|5822.62|5942|5822|5942.62|5822.62|5942|5822|10
1656576110000|2022-06-30 08:01:50|5941.72|5821.72|5940.45|5820.45|5941.72|5821.72|5940.45|5820.45|9
1656576120000|2022-06-30 08:02:00|5940.48|5820.48|5940.7|5820.7|5940.7|5820.7|5940.39|5820.39|10
1656576130000|2022-06-30 08:02:10|5940.62|5820.62|5939.96|5819.96|5941.31|5821.31|5939.96|5819.96|10
1656576140000|2022-06-30 08:02:20|5939.95|5819.95|5938.24|5818.24|5940|5820|5937.95|5817.95|10
1656576150000|2022-06-30 08:02:30|5937.83|5817.83|5936.8|5816.8|5937.83|5817.83|5936.8|5816.8|9
1656576160000|2022-06-30 08:02:40|5936.93|5816.93|5937.04|5817.04|5937.92|5817.92|5936.79|5816.79|9
1656576170000|2022-06-30 08:02:50|5937.03|5817.03|5935.84|5815.84|5937.16|5817.16|5935.84|5815.84|10
1656576180000|2022-06-30 08:03:00|5936|5816|5935.46|5815.46|5936|5816|5935.46|5815.46|10
1656576190000|2022-06-30 08:03:10|5935.5|5815.5|5930.23|5810.23|5935.5|5815.5|5930.23|5810.23|10
1656576200000|2022-06-30 08:03:20|5930.65|5810.65|5929.31|5809.31|5930.65|5810.65|5929.02|5809.02|10
1656576210000|2022-06-30 08:03:30|5929.16|5809.16|5929.23|5809.23|5929.23|5809.23|5928.98|5808.98|10
1656576220000|2022-06-30 08:03:40|5928.73|5808.73|5922.6|5802.6|5928.73|5808.73|5922.6|5802.6|10
1656576230000|2022-06-30 08:03:50|5922.35|5802.35|5921.56|5801.56|5922.35|5802.35|5920.41|5800.41|10
1656576240000|2022-06-30 08:04:00|5921.44|5801.44|5921.36|5801.36|5921.44|5801.44|5920.96|5800.96|10
1656576250000|2022-06-30 08:04:10|5921.33|5801.33|5921.36|5801.36|5921.49|5801.49|5920.86|5800.86|10
1656576260000|2022-06-30 08:04:20|5921.52|5801.52|5921.55|5801.55|5921.86|5801.86|5921.24|5801.24|10
1656576270000|2022-06-30 08:04:30|5921.25|5801.25|5921.68|5801.68|5921.94|5801.94|5921.25|5801.25|9
1656576280000|2022-06-30 08:04:40|5922.02|5802.02|5924.99|5804.99|5925.04|5805.04|5922.02|5802.02|10
1656576290000|2022-06-30 08:04:50|5924.87|5804.87|5925.3|5805.3|5925.46|5805.46|5924.87|5804.87|10
1656576300000|2022-06-30 08:05:00|5925.57|5805.57|5925.7|5805.7|5925.7|5805.7|5925.25|5805.25|10
1656576310000|2022-06-30 08:05:10|5925.98|5805.98|5926|5806|5926.8|5806.8|5925.98|5805.98|9
1656576320000|2022-06-30 08:05:20|5926.29|5806.29|5925.79|5805.79|5926.29|5806.29|5925.79|5805.79|10
1656576330000|2022-06-30 08:05:30|5926.35|5806.35|5926.26|5806.26|5926.79|5806.79|5926.13|5806.13|10
1656576340000|2022-06-30 08:05:40|5926.17|5806.17|5926.25|5806.25|5926.65|5806.65|5926.17|5806.17|10
1656576350000|2022-06-30 08:05:50|5926.22|5806.22|5926.5|5806.5|5926.62|5806.62|5925.88|5805.88|10
1656576360000|2022-06-30 08:06:00|5926.77|5806.77|5926.13|5806.13|5926.77|5806.77|5926.08|5806.08|9
1656576370000|2022-06-30 08:06:10|5926.22|5806.22|5924.56|5804.56|5926.22|5806.22|5924.56|5804.56|10
1656576380000|2022-06-30 08:06:20|5924.5|5804.5|5924.1|5804.1|5924.6|5804.6|5924.05|5804.05|10
1656576390000|2022-06-30 08:06:30|5924.17|5804.17|5924.44|5804.44|5924.45|5804.45|5924.13|5804.13|10
1656576400000|2022-06-30 08:06:40|5924.36|5804.36|5924.19|5804.19|5924.49|5804.49|5924.16|5804.16|9
1656576410000|2022-06-30 08:06:50|5924.22|5804.22|5924.17|5804.17|5924.4|5804.4|5924.1|5804.1|9
1656576420000|2022-06-30 08:07:00|5924.01|5804.01|5923.48|5803.48|5924.01|5804.01|5923.22|5803.22|9
1656576430000|2022-06-30 08:07:10|5923.55|5803.55|5923.13|5803.13|5923.57|5803.57|5922.91|5802.91|8
1656576440000|2022-06-30 08:07:20|5922.62|5802.62|5922.16|5802.16|5922.67|5802.67|5922.16|5802.16|8
1656576450000|2022-06-30 08:07:30|5922.21|5802.21|5921.96|5801.96|5922.22|5802.22|5921.92|5801.92|10
1656576460000|2022-06-30 08:07:40|5921.98|5801.98|5921.61|5801.61|5922.06|5802.06|5921.61|5801.61|10
1656576470000|2022-06-30 08:07:50|5921.66|5801.66|5921.59|5801.59|5921.78|5801.78|5921.44|5801.44|10
1656576480000|2022-06-30 08:08:00|5921.45|5801.45|5920.24|5800.24|5921.45|5801.45|5919.89|5799.89|10
1656576490000|2022-06-30 08:08:10|5920.01|5800.01|5920.28|5800.28|5920.42|5800.42|5920|5800|8
1656576500000|2022-06-30 08:08:20|5919.93|5799.93|5920.11|5800.11|5920.17|5800.17|5919.93|5799.93|9
1656576510000|2022-06-30 08:08:30|5920.06|5800.06|5920.8|5800.8|5920.81|5800.81|5920.06|5800.06|7
1656576520000|2022-06-30 08:08:40|5920.79|5800.79|5919.2|5799.2|5920.79|5800.79|5919.2|5799.2|9
1656576530000|2022-06-30 08:08:50|5919.17|5799.17|5919.43|5799.43|5919.47|5799.47|5919.17|5799.17|9
1656576540000|2022-06-30 08:09:00|5919.28|5799.28|5919.31|5799.31|5919.47|5799.47|5918.97|5798.97|10
1656576550000|2022-06-30 08:09:10|5919.33|5799.33|5918.14|5798.14|5919.33|5799.33|5918.14|5798.14|10
1656576560000|2022-06-30 08:09:20|5918.02|5798.02|5917.91|5797.91|5918.1|5798.1|5917.88|5797.88|9
1656576570000|2022-06-30 08:09:30|5917.92|5797.92|5917.87|5797.87|5917.98|5797.98|5917.79|5797.79|10
1656576580000|2022-06-30 08:09:40|5917.71|5797.71|5917.45|5797.45|5917.71|5797.71|5917.44|5797.44|10
1656576590000|2022-06-30 08:09:50|5917.29|5797.29|5916.46|5796.46|5917.36|5797.36|5916.46|5796.46|9
1656576600000|2022-06-30 08:10:00|5916.25|5796.25|5914.62|5794.62|5916.25|5796.25|5914.21|5794.21|10
1656576610000|2022-06-30 08:10:10|5914.66|5794.66|5915.18|5795.18|5915.72|5795.72|5914.66|5794.66|10
1656576620000|2022-06-30 08:10:20|5915.2|5795.2|5916.66|5796.66|5917.39|5797.39|5915.18|5795.18|10
1656576630000|2022-06-30 08:10:30|5916.72|5796.72|5917.74|5797.74|5918.16|5798.16|5916.72|5796.72|10
1656576640000|2022-06-30 08:10:40|5917.69|5797.69|5918.16|5798.16|5918.38|5798.38|5917.69|5797.69|9
1656576650000|2022-06-30 08:10:50|5917.8|5797.8|5917.97|5797.97|5918.36|5798.36|5917.8|5797.8|10
1656576660000|2022-06-30 08:11:00|5917.87|5797.87|5918.3|5798.3|5918.3|5798.3|5917.81|5797.81|10
1656576670000|2022-06-30 08:11:10|5918.77|5798.77|5918.98|5798.98|5918.98|5798.98|5918.41|5798.41|9
1656576680000|2022-06-30 08:11:20|5919.52|5799.52|5920.13|5800.13|5920.28|5800.28|5919.52|5799.52|10
1656576690000|2022-06-30 08:11:30|5920.27|5800.27|5920.45|5800.45|5920.45|5800.45|5920.05|5800.05|10
1656576700000|2022-06-30 08:11:40|5920.57|5800.57|5921.26|5801.26|5921.26|5801.26|5920.56|5800.56|10
1656576710000|2022-06-30 08:11:50|5921.22|5801.22|5921.6|5801.6|5921.62|5801.62|5921.21|5801.21|10
1656576720000|2022-06-30 08:12:00|5921.54|5801.54|5921.71|5801.71|5921.74|5801.74|5921.45|5801.45|10
1656576730000|2022-06-30 08:12:10|5921.91|5801.91|5921.91|5801.91|5921.91|5801.91|5921.74|5801.74|9
1656576740000|2022-06-30 08:12:20|5921.27|5801.27|5922.43|5802.43|5922.43|5802.43|5921.27|5801.27|10
1656576750000|2022-06-30 08:12:30|5922.1|5802.1|5922.64|5802.64|5922.64|5802.64|5921.78|5801.78|9
1656576760000|2022-06-30 08:12:40|5922.73|5802.73|5922.88|5802.88|5922.97|5802.97|5922.5|5802.5|10
1656576770000|2022-06-30 08:12:50|5922.84|5802.84|5923.84|5803.84|5923.84|5803.84|5922.81|5802.81|10
1656576780000|2022-06-30 08:13:00|5924.08|5804.08|5923.59|5803.59|5924.27|5804.27|5923.53|5803.53|10
1656576790000|2022-06-30 08:13:10|5923.5|5803.5|5923.71|5803.71|5923.72|5803.72|5923.5|5803.5|10
1656576800000|2022-06-30 08:13:20|5923.61|5803.61|5923.33|5803.33|5923.71|5803.71|5923.33|5803.33|9
1656576810000|2022-06-30 08:13:30|5923.46|5803.46|5922.42|5802.42|5923.46|5803.46|5922.42|5802.42|10
1656576820000|2022-06-30 08:13:40|5922.22|5802.22|5921.88|5801.88|5922.75|5802.75|5921.78|5801.78|10
1656576830000|2022-06-30 08:13:50|5921.59|5801.59|5921.25|5801.25|5921.59|5801.59|5921.05|5801.05|10
1656576840000|2022-06-30 08:14:00|5920.96|5800.96|5921.66|5801.66|5921.66|5801.66|5920.96|5800.96|10
1656576850000|2022-06-30 08:14:10|5920.89|5800.89|5920.64|5800.64|5920.92|5800.92|5920.22|5800.22|10
1656576860000|2022-06-30 08:14:20|5920.89|5800.89|5921|5801|5921|5801|5920.77|5800.77|9
1656576870000|2022-06-30 08:14:30|5920.71|5800.71|5921.49|5801.49|5921.59|5801.59|5920.71|5800.71|10
1656576880000|2022-06-30 08:14:40|5921.48|5801.48|5921.15|5801.15|5921.57|5801.57|5921.03|5801.03|10
1656576890000|2022-06-30 08:14:50|5921.09|5801.09|5920.85|5800.85|5921.18|5801.18|5920.85|5800.85|10
1656576900000|2022-06-30 08:15:00|5920.83|5800.83|5920.6|5800.6|5921.03|5801.03|5920.4|5800.4|10
1656576910000|2022-06-30 08:15:10|5920.34|5800.34|5919.65|5799.65|5920.34|5800.34|5919.15|5799.15|9
1656576920000|2022-06-30 08:15:20|5919.8|5799.8|5920.26|5800.26|5920.37|5800.37|5919.8|5799.8|9
1656576930000|2022-06-30 08:15:30|5919.96|5799.96|5919.38|5799.38|5920.23|5800.23|5919.38|5799.38|10
1656576940000|2022-06-30 08:15:40|5919.04|5799.04|5917.78|5797.78|5919.1|5799.1|5917.37|5797.37|10
1656576950000|2022-06-30 08:15:50|5916.92|5796.92|5912.11|5792.11|5916.92|5796.92|5912.11|5792.11|10
1656576960000|2022-06-30 08:16:00|5912.03|5792.03|5911.07|5791.07|5912.04|5792.04|5910.61|5790.61|9
1656576970000|2022-06-30 08:16:10|5911.29|5791.29|5912.36|5792.36|5912.36|5792.36|5911.29|5791.29|9
1656576980000|2022-06-30 08:16:20|5912.68|5792.68|5913.16|5793.16|5913.31|5793.31|5912.34|5792.34|9
1656576990000|2022-06-30 08:16:30|5913.35|5793.35|5912.81|5792.81|5913.35|5793.35|5912.79|5792.79|10
1656577000000|2022-06-30 08:16:40|5912.83|5792.83|5912.43|5792.43|5912.83|5792.83|5912.08|5792.08|10
1656577010000|2022-06-30 08:16:50|5912.42|5792.42|5912.16|5792.16|5912.49|5792.49|5912.13|5792.13|9
1656577020000|2022-06-30 08:17:00|5912.18|5792.18|5912.53|5792.53|5912.59|5792.59|5912.14|5792.14|10
1656577030000|2022-06-30 08:17:10|5912.58|5792.58|5913.16|5793.16|5913.17|5793.17|5912.58|5792.58|9
1656577040000|2022-06-30 08:17:20|5913.24|5793.24|5913.37|5793.37|5913.37|5793.37|5913.23|5793.23|9
1656577050000|2022-06-30 08:17:30|5913.23|5793.23|5912.89|5792.89|5913.52|5793.52|5912.56|5792.56|10
1656577060000|2022-06-30 08:17:40|5912.76|5792.76|5911.9|5791.9|5912.76|5792.76|5911.9|5791.9|10
1656577070000|2022-06-30 08:17:50|5911.84|5791.84|5911.83|5791.83|5911.98|5791.98|5911.68|5791.68|10
1656577080000|2022-06-30 08:18:00|5911.92|5791.92|5911.34|5791.34|5911.92|5791.92|5911.3|5791.3|9
1656577090000|2022-06-30 08:18:10|5911.31|5791.31|5911.62|5791.62|5911.65|5791.65|5911.31|5791.31|10
1656577100000|2022-06-30 08:18:20|5911.74|5791.74|5911.8|5791.8|5912.2|5792.2|5911.74|5791.74|10
1656577110000|2022-06-30 08:18:30|5911.93|5791.93|5912.28|5792.28|5912.28|5792.28|5911.93|5791.93|9
1656577120000|2022-06-30 08:18:40|5912.46|5792.46|5912.72|5792.72|5912.79|5792.79|5912.44|5792.44|10
1656577130000|2022-06-30 08:18:50|5912.9|5792.9|5912.49|5792.49|5913.01|5793.01|5912.36|5792.36|9
1656577140000|2022-06-30 08:19:00|5912.56|5792.56|5912.62|5792.62|5912.83|5792.83|5912.55|5792.55|9
1656577150000|2022-06-30 08:19:10|5912.81|5792.81|5912.61|5792.61|5912.92|5792.92|5912.61|5792.61|9
1656577160000|2022-06-30 08:19:20|5912.59|5792.59|5912.09|5792.09|5912.7|5792.7|5911.62|5791.62|10
1656577170000|2022-06-30 08:19:30|5911.76|5791.76|5911.15|5791.15|5912|5792|5910.97|5790.97|10
1656577180000|2022-06-30 08:19:40|5910.97|5790.97|5910.24|5790.24|5910.97|5790.97|5910.24|5790.24|10
1656577190000|2022-06-30 08:19:50|5910.04|5790.04|5909.79|5789.79|5910.3|5790.3|5909.79|5789.79|10
1656577200000|2022-06-30 08:20:00|5909.91|5789.91|5909.48|5789.48|5909.91|5789.91|5909.48|5789.48|10
1656577210000|2022-06-30 08:20:10|5909.31|5789.31|5909.56|5789.56|5909.63|5789.63|5909.3|5789.3|9
1656577220000|2022-06-30 08:20:20|5909.82|5789.82|5910.24|5790.24|5910.24|5790.24|5909.81|5789.81|9
1656577230000|2022-06-30 08:20:30|5910.25|5790.25|5910.44|5790.44|5910.87|5790.87|5910.09|5790.09|10
1656577240000|2022-06-30 08:20:40|5910.85|5790.85|5910.99|5790.99|5911.42|5791.42|5910.59|5790.59|10
1656577250000|2022-06-30 08:20:50|5911.1|5791.1|5911.38|5791.38|5911.76|5791.76|5911.1|5791.1|10
1656577260000|2022-06-30 08:21:00|5911.39|5791.39|5911.67|5791.67|5911.72|5791.72|5911.38|5791.38|10
1656577270000|2022-06-30 08:21:10|5911.82|5791.82|5911.84|5791.84|5911.9|5791.9|5911.38|5791.38|10
1656577280000|2022-06-30 08:21:20|5912|5792|5911.29|5791.29|5912|5792|5911.29|5791.29|10
1656577290000|2022-06-30 08:21:30|5911.64|5791.64|5911.59|5791.59|5911.64|5791.64|5911.22|5791.22|10
1656577300000|2022-06-30 08:21:40|5911.76|5791.76|5911.7|5791.7|5912.11|5792.11|5911.62|5791.62|9
1656577310000|2022-06-30 08:21:50|5911.63|5791.63|5910.79|5790.79|5911.63|5791.63|5910.63|5790.63|9
1656577320000|2022-06-30 08:22:00|5910.68|5790.68|5910.8|5790.8|5911.01|5791.01|5910.43|5790.43|10
1656577330000|2022-06-30 08:22:10|5910.74|5790.74|5910.12|5790.12|5911.1|5791.1|5910.12|5790.12|10
1656577340000|2022-06-30 08:22:20|5909.98|5789.98|5910.05|5790.05|5910.25|5790.25|5909.91|5789.91|10
1656577350000|2022-06-30 08:22:30|5910.06|5790.06|5909.91|5789.91|5910.09|5790.09|5909.86|5789.86|10
1656577360000|2022-06-30 08:22:40|5910.27|5790.27|5910.42|5790.42|5910.51|5790.51|5910.27|5790.27|9
1656577370000|2022-06-30 08:22:50|5910.24|5790.24|5910.59|5790.59|5910.89|5790.89|5910.22|5790.22|10
1656577380000|2022-06-30 08:23:00|5910.48|5790.48|5910.19|5790.19|5910.48|5790.48|5910.06|5790.06|10
1656577390000|2022-06-30 08:23:10|5910.48|5790.48|5910.24|5790.24|5910.48|5790.48|5910.13|5790.13|10
1656577400000|2022-06-30 08:23:20|5910.28|5790.28|5910.19|5790.19|5910.42|5790.42|5910.19|5790.19|8
1656577410000|2022-06-30 08:23:30|5910.29|5790.29|5909.93|5789.93|5910.29|5790.29|5909.93|5789.93|10
1656577420000|2022-06-30 08:23:40|5910.56|5790.56|5910.08|5790.08|5910.56|5790.56|5910.01|5790.01|10
1656577430000|2022-06-30 08:23:50|5910.21|5790.21|5910.21|5790.21|5910.32|5790.32|5910.12|5790.12|10
1656577440000|2022-06-30 08:24:00|5909.8|5789.8|5908.28|5788.28|5910.37|5790.37|5908.28|5788.28|10
1656577450000|2022-06-30 08:24:10|5908.34|5788.34|5908.12|5788.12|5908.76|5788.76|5907.55|5787.55|10
1656577460000|2022-06-30 08:24:20|5907.93|5787.93|5908.14|5788.14|5908.28|5788.28|5907.88|5787.88|10
1656577470000|2022-06-30 08:24:30|5908.04|5788.04|5907.95|5787.95|5908.21|5788.21|5907.91|5787.91|9
1656577480000|2022-06-30 08:24:40|5907.68|5787.68|5907.11|5787.11|5907.68|5787.68|5907.11|5787.11|10
1656577490000|2022-06-30 08:24:50|5907.02|5787.02|5903.01|5783.01|5907.02|5787.02|5903.01|5783.01|10
1656577500000|2022-06-30 08:25:00|5902.51|5782.51|5889.87|5769.87|5902.51|5782.51|5889.87|5769.87|10
1656577510000|2022-06-30 08:25:10|5889.26|5769.26|5894.29|5774.29|5894.86|5774.86|5889.26|5769.26|10
1656577520000|2022-06-30 08:25:20|5895|5775|5898.76|5778.76|5898.76|5778.76|5894.58|5774.58|10
1656577530000|2022-06-30 08:25:30|5899.17|5779.17|5901.48|5781.48|5901.74|5781.74|5899.17|5779.17|9
1656577540000|2022-06-30 08:25:40|5901.85|5781.85|5903.58|5783.58|5903.83|5783.83|5901.26|5781.26|10
1656577550000|2022-06-30 08:25:50|5904.18|5784.18|5906.26|5786.26|5906.26|5786.26|5903.52|5783.52|9
1656577560000|2022-06-30 08:26:00|5906.6|5786.6|5908.2|5788.2|5908.2|5788.2|5906.6|5786.6|9
1656577570000|2022-06-30 08:26:10|5907.86|5787.86|5910.53|5790.53|5910.53|5790.53|5907.86|5787.86|10
1656577580000|2022-06-30 08:26:20|5910.69|5790.69|5913.73|5793.73|5913.79|5793.79|5910.69|5790.69|10
1656577590000|2022-06-30 08:26:30|5913.63|5793.63|5913.04|5793.04|5914.03|5794.03|5913.04|5793.04|9
1656577600000|2022-06-30 08:26:40|5912.9|5792.9|5911.32|5791.32|5912.9|5792.9|5911.32|5791.32|10
1656577610000|2022-06-30 08:26:50|5911.17|5791.17|5910.1|5790.1|5911.22|5791.22|5910.03|5790.03|9
1656577620000|2022-06-30 08:27:00|5909.98|5789.98|5909.84|5789.84|5910.2|5790.2|5909.68|5789.68|10
1656577630000|2022-06-30 08:27:10|5910.96|5790.96|5912|5792|5912|5792|5910.85|5790.85|10
1656577640000|2022-06-30 08:27:20|5912.14|5792.14|5912.55|5792.55|5912.87|5792.87|5912.14|5792.14|10
1656577650000|2022-06-30 08:27:30|5913.06|5793.06|5913.76|5793.76|5913.76|5793.76|5912.88|5792.88|10
1656577660000|2022-06-30 08:27:40|5913.37|5793.37|5913.33|5793.33|5913.37|5793.37|5912.99|5792.99|9
1656577670000|2022-06-30 08:27:50|5913.29|5793.29|5913.62|5793.62|5913.82|5793.82|5913.29|5793.29|10
1656577680000|2022-06-30 08:28:00|5913.77|5793.77|5914.36|5794.36|5914.39|5794.39|5913.46|5793.46|10
1656577690000|2022-06-30 08:28:10|5914.86|5794.86|5914.66|5794.66|5915.14|5795.14|5914.62|5794.62|10
1656577700000|2022-06-30 08:28:20|5914.1|5794.1|5913.99|5793.99|5914.6|5794.6|5913.99|5793.99|9
1656577710000|2022-06-30 08:28:30|5913.96|5793.96|5913.89|5793.89|5914.27|5794.27|5913.87|5793.87|9
1656577720000|2022-06-30 08:28:40|5913.92|5793.92|5913.67|5793.67|5913.92|5793.92|5913.51|5793.51|9
1656577730000|2022-06-30 08:28:50|5913.95|5793.95|5912.62|5792.62|5913.95|5793.95|5912.62|5792.62|9
1656577740000|2022-06-30 08:29:00|5912.48|5792.48|5911.35|5791.35|5912.59|5792.59|5911.35|5791.35|9
1656577750000|2022-06-30 08:29:10|5911.27|5791.27|5909.59|5789.59|5911.27|5791.27|5909.38|5789.38|10
1656577760000|2022-06-30 08:29:20|5909.81|5789.81|5909.42|5789.42|5909.9|5789.9|5908.84|5788.84|10
1656577770000|2022-06-30 08:29:30|5909.37|5789.37|5908.58|5788.58|5909.37|5789.37|5908.58|5788.58|9
1656577780000|2022-06-30 08:29:40|5908.57|5788.57|5909.09|5789.09|5909.09|5789.09|5908.57|5788.57|8
1656577790000|2022-06-30 08:29:50|5908.88|5788.88|5908.57|5788.57|5908.88|5788.88|5908.57|5788.57|10
1656577800000|2022-06-30 08:30:00|5908.95|5788.95|5908.47|5788.47|5909.01|5789.01|5907.73|5787.73|10
1656577810000|2022-06-30 08:30:10|5908.07|5788.07|5908.25|5788.25|5908.5|5788.5|5907.98|5787.98|10
1656577820000|2022-06-30 08:30:20|5909.09|5789.09|5910.42|5790.42|5910.52|5790.52|5908.96|5788.96|10
1656577830000|2022-06-30 08:30:30|5910.55|5790.55|5911.89|5791.89|5912.01|5792.01|5910.55|5790.55|10
1656577840000|2022-06-30 08:30:40|5912.02|5792.02|5911.95|5791.95|5912.18|5792.18|5911.12|5791.12|9
1656577850000|2022-06-30 08:30:50|5912.03|5792.03|5910.73|5790.73|5912.03|5792.03|5910.38|5790.38|10
1656577860000|2022-06-30 08:31:00|5910.8|5790.8|5908.9|5788.9|5910.84|5790.84|5908.9|5788.9|10
1656577870000|2022-06-30 08:31:10|5908.89|5788.89|5908.15|5788.15|5908.89|5788.89|5907.85|5787.85|9
1656577880000|2022-06-30 08:31:20|5908.1|5788.1|5907.67|5787.67|5908.1|5788.1|5907.35|5787.35|10
1656577890000|2022-06-30 08:31:30|5907.29|5787.29|5905.17|5785.17|5907.29|5787.29|5905.16|5785.16|10
1656577900000|2022-06-30 08:31:40|5905.18|5785.18|5903.5|5783.5|5905.18|5785.18|5903.46|5783.46|10
1656577910000|2022-06-30 08:31:50|5903.21|5783.21|5902.64|5782.64|5903.42|5783.42|5902.64|5782.64|10
1656577920000|2022-06-30 08:32:00|5902.59|5782.59|5902.45|5782.45|5902.91|5782.91|5902.29|5782.29|9
1656577930000|2022-06-30 08:32:10|5902.43|5782.43|5902.6|5782.6|5902.64|5782.64|5902.3|5782.3|9
1656577940000|2022-06-30 08:32:20|5902.62|5782.62|5903.48|5783.48|5903.48|5783.48|5902.49|5782.49|10
1656577950000|2022-06-30 08:32:30|5903.66|5783.66|5904.85|5784.85|5904.85|5784.85|5903.66|5783.66|10
1656577960000|2022-06-30 08:32:40|5904.71|5784.71|5906.11|5786.11|5906.13|5786.13|5904.71|5784.71|10
1656577970000|2022-06-30 08:32:50|5906.18|5786.18|5907.57|5787.57|5907.57|5787.57|5906.18|5786.18|10
1656577980000|2022-06-30 08:33:00|5907.31|5787.31|5908.38|5788.38|5908.7|5788.7|5907.31|5787.31|10
1656577990000|2022-06-30 08:33:10|5908.36|5788.36|5909.74|5789.74|5909.74|5789.74|5908.36|5788.36|10
1656578000000|2022-06-30 08:33:20|5909.64|5789.64|5910.41|5790.41|5910.78|5790.78|5909.64|5789.64|10
1656578010000|2022-06-30 08:33:30|5910.59|5790.59|5910.85|5790.85|5910.85|5790.85|5910.09|5790.09|10
1656578020000|2022-06-30 08:33:40|5910.8|5790.8|5911.53|5791.53|5911.53|5791.53|5910.8|5790.8|9
1656578030000|2022-06-30 08:33:50|5911.47|5791.47|5912.61|5792.61|5912.66|5792.66|5911.38|5791.38|10
1656578040000|2022-06-30 08:34:00|5912.6|5792.6|5912.73|5792.73|5913.16|5793.16|5912.6|5792.6|10
1656578050000|2022-06-30 08:34:10|5912.69|5792.69|5911.03|5791.03|5912.85|5792.85|5911.03|5791.03|10
1656578060000|2022-06-30 08:34:20|5911.48|5791.48|5909.7|5789.7|5911.48|5791.48|5909.7|5789.7|10
1656578070000|2022-06-30 08:34:30|5909.78|5789.78|5910.07|5790.07|5910.63|5790.63|5909.58|5789.58|10
1656578080000|2022-06-30 08:34:40|5909.75|5789.75|5910.76|5790.76|5910.85|5790.85|5909.75|5789.75|10
1656578090000|2022-06-30 08:34:50|5910.65|5790.65|5910.34|5790.34|5910.85|5790.85|5910.19|5790.19|9
1656578100000|2022-06-30 08:35:00|5910.05|5790.05|5909.48|5789.48|5910.58|5790.58|5909.48|5789.48|10
1656578110000|2022-06-30 08:35:10|5909.51|5789.51|5908.64|5788.64|5909.51|5789.51|5908.62|5788.62|10
1656578120000|2022-06-30 08:35:20|5908.37|5788.37|5907.55|5787.55|5908.37|5788.37|5907.39|5787.39|10
1656578130000|2022-06-30 08:35:30|5907.28|5787.28|5906.85|5786.85|5907.54|5787.54|5906.55|5786.55|10
1656578140000|2022-06-30 08:35:40|5907.08|5787.08|5907.07|5787.07|5907.14|5787.14|5906.78|5786.78|9
1656578150000|2022-06-30 08:35:50|5907.03|5787.03|5906.83|5786.83|5907.09|5787.09|5906.73|5786.73|10
1656578160000|2022-06-30 08:36:00|5906.81|5786.81|5906.51|5786.51|5906.84|5786.84|5906.5|5786.5|8
1656578170000|2022-06-30 08:36:10|5906.58|5786.58|5906.38|5786.38|5906.65|5786.65|5906.37|5786.37|10
1656578180000|2022-06-30 08:36:20|5906.32|5786.32|5906.32|5786.32|5906.35|5786.35|5906.24|5786.24|8
1656578190000|2022-06-30 08:36:30|5906.15|5786.15|5906.14|5786.14|5906.61|5786.61|5905.86|5785.86|10
1656578200000|2022-06-30 08:36:40|5906.52|5786.52|5907.42|5787.42|5907.42|5787.42|5906.43|5786.43|10
1656578210000|2022-06-30 08:36:50|5907.49|5787.49|5906.62|5786.62|5907.49|5787.49|5906.52|5786.52|9
1656578220000|2022-06-30 08:37:00|5906.38|5786.38|5906.58|5786.58|5906.7|5786.7|5906.23|5786.23|10
1656578230000|2022-06-30 08:37:10|5906.51|5786.51|5904.99|5784.99|5906.59|5786.59|5904.99|5784.99|10
1656578240000|2022-06-30 08:37:20|5905.52|5785.52|5905.95|5785.95|5906|5786|5905.04|5785.04|10
1656578250000|2022-06-30 08:37:30|5905.85|5785.85|5905.42|5785.42|5906.06|5786.06|5905.42|5785.42|10
1656578260000|2022-06-30 08:37:40|5905.29|5785.29|5905.17|5785.17|5905.5|5785.5|5905.07|5785.07|10
1656578270000|2022-06-30 08:37:50|5905.31|5785.31|5904.98|5784.98|5905.48|5785.48|5904.5|5784.5|9
1656578280000|2022-06-30 08:38:00|5904.25|5784.25|5902.18|5782.18|5904.43|5784.43|5902.02|5782.02|10
1656578290000|2022-06-30 08:38:10|5901.82|5781.82|5902.38|5782.38|5902.47|5782.47|5901.82|5781.82|10
1656578300000|2022-06-30 08:38:20|5903.03|5783.03|5904.85|5784.85|5905.01|5785.01|5903|5783|10
1656578310000|2022-06-30 08:38:30|5904.99|5784.99|5905.43|5785.43|5905.43|5785.43|5904.89|5784.89|10
1656578320000|2022-06-30 08:38:40|5905.4|5785.4|5906.47|5786.47|5906.5|5786.5|5905.4|5785.4|9
1656578330000|2022-06-30 08:38:50|5906.26|5786.26|5907.15|5787.15|5907.61|5787.61|5906.26|5786.26|10
1656578340000|2022-06-30 08:39:00|5907.43|5787.43|5906.86|5786.86|5907.43|5787.43|5906.86|5786.86|10
1656578350000|2022-06-30 08:39:10|5907.09|5787.09|5906.29|5786.29|5907.25|5787.25|5906.29|5786.29|10
1656578360000|2022-06-30 08:39:20|5906.43|5786.43|5905.62|5785.62|5906.43|5786.43|5905.53|5785.53|10
1656578370000|2022-06-30 08:39:30|5906.45|5786.45|5905.46|5785.46|5906.56|5786.56|5905.22|5785.22|10
1656578380000|2022-06-30 08:39:40|5905.1|5785.1|5904.29|5784.29|5905.1|5785.1|5904.13|5784.13|10
1656578390000|2022-06-30 08:39:50|5903.9|5783.9|5904.3|5784.3|5904.3|5784.3|5903.82|5783.82|10
1656578400000|2022-06-30 08:40:00|5904.17|5784.17|5904.09|5784.09|5904.21|5784.21|5903.98|5783.98|9
1656578410000|2022-06-30 08:40:10|5903.93|5783.93|5903.43|5783.43|5903.93|5783.93|5903.24|5783.24|9
1656578420000|2022-06-30 08:40:20|5903.34|5783.34|5902.47|5782.47|5903.36|5783.36|5902.09|5782.09|10
1656578430000|2022-06-30 08:40:30|5902.41|5782.41|5902.16|5782.16|5902.68|5782.68|5902.16|5782.16|9
1656578440000|2022-06-30 08:40:40|5902.38|5782.38|5902.1|5782.1|5902.5|5782.5|5902.1|5782.1|10
1656578450000|2022-06-30 08:40:50|5902.28|5782.28|5901.61|5781.61|5902.28|5782.28|5901.5|5781.5|10
1656578460000|2022-06-30 08:41:00|5901.66|5781.66|5902.26|5782.26|5902.26|5782.26|5901.61|5781.61|10
1656578470000|2022-06-30 08:41:10|5902.03|5782.03|5901.91|5781.91|5902.03|5782.03|5901.53|5781.53|9
1656578480000|2022-06-30 08:41:20|5901.89|5781.89|5901.52|5781.52|5901.94|5781.94|5901.52|5781.52|10
1656578490000|2022-06-30 08:41:30|5901.47|5781.47|5902.09|5782.09|5902.09|5782.09|5901.47|5781.47|10
1656578500000|2022-06-30 08:41:40|5902.43|5782.43|5903.91|5783.91|5903.91|5783.91|5902.43|5782.43|10
1656578510000|2022-06-30 08:41:50|5904.09|5784.09|5903.48|5783.48|5904.09|5784.09|5903.32|5783.32|10
1656578520000|2022-06-30 08:42:00|5903.31|5783.31|5903.06|5783.06|5903.6|5783.6|5903.04|5783.04|10
1656578530000|2022-06-30 08:42:10|5902.47|5782.47|5902.25|5782.25|5902.47|5782.47|5902.05|5782.05|9
1656578540000|2022-06-30 08:42:20|5902.46|5782.46|5902.96|5782.96|5903.36|5783.36|5902.46|5782.46|10
1656578550000|2022-06-30 08:42:30|5903.16|5783.16|5904.47|5784.47|5905.03|5785.03|5903.16|5783.16|10
1656578560000|2022-06-30 08:42:40|5905.61|5785.61|5905.66|5785.66|5905.66|5785.66|5904.63|5784.63|10
1656578570000|2022-06-30 08:42:50|5905.9|5785.9|5907.49|5787.49|5907.49|5787.49|5905.75|5785.75|10
1656578580000|2022-06-30 08:43:00|5907.57|5787.57|5907.94|5787.94|5908.47|5788.47|5907.57|5787.57|10
1656578590000|2022-06-30 08:43:10|5907.97|5787.97|5908.26|5788.26|5908.3|5788.3|5907.83|5787.83|9
1656578600000|2022-06-30 08:43:20|5908.43|5788.43|5908.5|5788.5|5908.68|5788.68|5908.31|5788.31|9
1656578610000|2022-06-30 08:43:30|5908.4|5788.4|5908.35|5788.35|5908.49|5788.49|5908.22|5788.22|9
1656578620000|2022-06-30 08:43:40|5908.79|5788.79|5908.71|5788.71|5908.84|5788.84|5908.48|5788.48|10
1656578630000|2022-06-30 08:43:50|5908.5|5788.5|5907.88|5787.88|5908.5|5788.5|5907.82|5787.82|10
1656578640000|2022-06-30 08:44:00|5907.92|5787.92|5907.01|5787.01|5907.97|5787.97|5907.01|5787.01|10
1656578650000|2022-06-30 08:44:10|5907.05|5787.05|5906.1|5786.1|5907.05|5787.05|5905.59|5785.59|10
1656578660000|2022-06-30 08:44:20|5906.04|5786.04|5905.63|5785.63|5906.04|5786.04|5905.44|5785.44|10
1656578670000|2022-06-30 08:44:30|5905.76|5785.76|5905.78|5785.78|5906.04|5786.04|5905.55|5785.55|10
1656578680000|2022-06-30 08:44:40|5905.71|5785.71|5906.54|5786.54|5906.84|5786.84|5905.71|5785.71|10
1656578690000|2022-06-30 08:44:50|5906.5|5786.5|5906.6|5786.6|5906.67|5786.67|5906.33|5786.33|10
1656578700000|2022-06-30 08:45:00|5906.67|5786.67|5906.34|5786.34|5906.67|5786.67|5906.25|5786.25|8
1656578710000|2022-06-30 08:45:10|5906.1|5786.1|5905.31|5785.31|5906.1|5786.1|5905.02|5785.02|9
1656578720000|2022-06-30 08:45:20|5904.98|5784.98|5905.12|5785.12|5905.44|5785.44|5904.98|5784.98|7
1656578730000|2022-06-30 08:45:30|5905.28|5785.28|5905.34|5785.34|5905.79|5785.79|5905.28|5785.28|10
1656578740000|2022-06-30 08:45:40|5905.48|5785.48|5905.25|5785.25|5905.76|5785.76|5905.25|5785.25|10
1656578750000|2022-06-30 08:45:50|5905.12|5785.12|5904.13|5784.13|5905.12|5785.12|5904.13|5784.13|10
1656578760000|2022-06-30 08:46:00|5904.22|5784.22|5904.19|5784.19|5904.62|5784.62|5903.97|5783.97|10
1656578770000|2022-06-30 08:46:10|5904.24|5784.24|5904.42|5784.42|5904.66|5784.66|5904.22|5784.22|9
1656578780000|2022-06-30 08:46:20|5904.02|5784.02|5903.15|5783.15|5904.1|5784.1|5903.02|5783.02|10
1656578790000|2022-06-30 08:46:30|5902.93|5782.93|5902.57|5782.57|5902.93|5782.93|5902.41|5782.41|9
1656578800000|2022-06-30 08:46:40|5902.47|5782.47|5902.45|5782.45|5902.57|5782.57|5902.42|5782.42|10
1656578810000|2022-06-30 08:46:50|5902.84|5782.84|5902.45|5782.45|5902.84|5782.84|5902.34|5782.34|10
1656578820000|2022-06-30 08:47:00|5902.36|5782.36|5902.96|5782.96|5902.96|5782.96|5902.34|5782.34|10
1656578830000|2022-06-30 08:47:10|5902.48|5782.48|5903.31|5783.31|5903.35|5783.35|5902.48|5782.48|10
1656578840000|2022-06-30 08:47:20|5903.59|5783.59|5903.64|5783.64|5903.99|5783.99|5903.55|5783.55|10
1656578850000|2022-06-30 08:47:30|5904|5784|5903.3|5783.3|5904.15|5784.15|5903.3|5783.3|9
1656578860000|2022-06-30 08:47:40|5903.51|5783.51|5902.99|5782.99|5903.51|5783.51|5902.99|5782.99|9
1656578870000|2022-06-30 08:47:50|5903.28|5783.28|5902.64|5782.64|5903.39|5783.39|5901.03|5781.03|10
1656578880000|2022-06-30 08:48:00|5902.28|5782.28|5902.43|5782.43|5902.65|5782.65|5900.11|5780.11|10
1656578890000|2022-06-30 08:48:10|5902.48|5782.48|5902.75|5782.75|5903.17|5783.17|5901.89|5781.89|9
1656578900000|2022-06-30 08:48:20|5903.15|5783.15|5902.79|5782.79|5903.32|5783.32|5902.64|5782.64|10
1656578910000|2022-06-30 08:48:30|5902.49|5782.49|5902.94|5782.94|5903.15|5783.15|5902.47|5782.47|10
1656578920000|2022-06-30 08:48:40|5903.24|5783.24|5903.03|5783.03|5903.28|5783.28|5902.88|5782.88|9
1656578930000|2022-06-30 08:48:50|5903.19|5783.19|5903.57|5783.57|5903.69|5783.69|5903.19|5783.19|9
1656578940000|2022-06-30 08:49:00|5903.4|5783.4|5902.95|5782.95|5903.78|5783.78|5902.93|5782.93|10
1656578950000|2022-06-30 08:49:10|5903.07|5783.07|5903.29|5783.29|5903.37|5783.37|5902.94|5782.94|10
1656578960000|2022-06-30 08:49:20|5903.4|5783.4|5903.1|5783.1|5903.4|5783.4|5902.91|5782.91|9
1656578970000|2022-06-30 08:49:30|5902.87|5782.87|5903.17|5783.17|5903.18|5783.18|5902.87|5782.87|10
1656578980000|2022-06-30 08:49:40|5903.25|5783.25|5902.72|5782.72|5903.29|5783.29|5902.57|5782.57|10
1656578990000|2022-06-30 08:49:50|5902.71|5782.71|5903.42|5783.42|5903.49|5783.49|5902.71|5782.71|10
1656579000000|2022-06-30 08:50:00|5903.41|5783.41|5902.25|5782.25|5903.41|5783.41|5902.16|5782.16|9
1656579010000|2022-06-30 08:50:10|5902.17|5782.17|5901.8|5781.8|5902.85|5782.85|5901.76|5781.76|10
1656579020000|2022-06-30 08:50:20|5901.65|5781.65|5901.69|5781.69|5901.87|5781.87|5901.51|5781.51|10
1656579030000|2022-06-30 08:50:30|5901.78|5781.78|5901.72|5781.72|5901.8|5781.8|5901.61|5781.61|10
1656579040000|2022-06-30 08:50:40|5901.75|5781.75|5901.53|5781.53|5901.75|5781.75|5901.36|5781.36|10
1656579050000|2022-06-30 08:50:50|5901.6|5781.6|5901.55|5781.55|5901.8|5781.8|5901.55|5781.55|9
1656579060000|2022-06-30 08:51:00|5901.53|5781.53|5900.98|5780.98|5901.53|5781.53|5900.98|5780.98|9
1656579070000|2022-06-30 08:51:10|5900.65|5780.65|5899.94|5779.94|5900.65|5780.65|5899.77|5779.77|10
1656579080000|2022-06-30 08:51:20|5900.07|5780.07|5899.87|5779.87|5900.11|5780.11|5899.82|5779.82|10
1656579090000|2022-06-30 08:51:30|5899.85|5779.85|5899.45|5779.45|5899.85|5779.85|5899.35|5779.35|10
1656579100000|2022-06-30 08:51:40|5899.31|5779.31|5898.44|5778.44|5899.31|5779.31|5898.44|5778.44|9
1656579110000|2022-06-30 08:51:50|5898.55|5778.55|5896.7|5776.7|5898.63|5778.63|5896.7|5776.7|10
1656579120000|2022-06-30 08:52:00|5896.65|5776.65|5894.21|5774.21|5896.65|5776.65|5894.21|5774.21|10
1656579130000|2022-06-30 08:52:10|5894.22|5774.22|5893.15|5773.15|5894.22|5774.22|5892.38|5772.38|10
1656579140000|2022-06-30 08:52:20|5893.28|5773.28|5891.7|5771.7|5893.4|5773.4|5891.7|5771.7|10
1656579150000|2022-06-30 08:52:30|5891.63|5771.63|5892.34|5772.34|5892.34|5772.34|5891.59|5771.59|10
1656579160000|2022-06-30 08:52:40|5892.37|5772.37|5891.71|5771.71|5892.37|5772.37|5891.71|5771.71|10
1656579170000|2022-06-30 08:52:50|5891.88|5771.88|5889.36|5769.36|5891.88|5771.88|5889.36|5769.36|10
1656579180000|2022-06-30 08:53:00|5889.85|5769.85|5888.38|5768.38|5889.97|5769.97|5888.38|5768.38|10
1656579190000|2022-06-30 08:53:10|5888.4|5768.4|5889.67|5769.67|5889.89|5769.89|5888.4|5768.4|10
1656579200000|2022-06-30 08:53:20|5889.8|5769.8|5892.72|5772.72|5893.1|5773.1|5889.8|5769.8|10
1656579210000|2022-06-30 08:53:30|5893.14|5773.14|5893.81|5773.81|5893.81|5773.81|5892.59|5772.59|9
1656579220000|2022-06-30 08:53:40|5893.65|5773.65|5894.05|5774.05|5894.24|5774.24|5893.56|5773.56|10
1656579230000|2022-06-30 08:53:50|5894.25|5774.25|5895.3|5775.3|5895.3|5775.3|5894.25|5774.25|10
1656579240000|2022-06-30 08:54:00|5895.43|5775.43|5894.92|5774.92|5895.52|5775.52|5894.9|5774.9|10
1656579250000|2022-06-30 08:54:10|5894.88|5774.88|5894.13|5774.13|5894.94|5774.94|5893.98|5773.98|9
1656579260000|2022-06-30 08:54:20|5894.19|5774.19|5894.14|5774.14|5894.19|5774.19|5893.9|5773.9|9
1656579270000|2022-06-30 08:54:30|5894.08|5774.08|5894.39|5774.39|5894.57|5774.57|5893.98|5773.98|10
1656579280000|2022-06-30 08:54:40|5894.43|5774.43|5894.42|5774.42|5894.85|5774.85|5894.27|5774.27|10
1656579290000|2022-06-30 08:54:50|5894.51|5774.51|5893.85|5773.85|5894.51|5774.51|5893.85|5773.85|9
1656579300000|2022-06-30 08:55:00|5893.86|5773.86|5893.3|5773.3|5893.87|5773.87|5893.12|5773.12|10
1656579310000|2022-06-30 08:55:10|5893.09|5773.09|5893.13|5773.13|5893.21|5773.21|5892.84|5772.84|10
1656579320000|2022-06-30 08:55:20|5893.17|5773.17|5891.51|5771.51|5893.17|5773.17|5890.78|5770.78|10
1656579330000|2022-06-30 08:55:30|5890.86|5770.86|5889.35|5769.35|5890.95|5770.95|5889.35|5769.35|10
1656579340000|2022-06-30 08:55:40|5889.99|5769.99|5889.34|5769.34|5890.01|5770.01|5889.05|5769.05|10
1656579350000|2022-06-30 08:55:50|5889.28|5769.28|5888.83|5768.83|5889.59|5769.59|5888.81|5768.81|10
1656579360000|2022-06-30 08:56:00|5888.91|5768.91|5888.79|5768.79|5888.96|5768.96|5888.64|5768.64|10
1656579370000|2022-06-30 08:56:10|5888.72|5768.72|5887.63|5767.63|5888.72|5768.72|5887.63|5767.63|10
1656579380000|2022-06-30 08:56:20|5887.9|5767.9|5887.28|5767.28|5887.93|5767.93|5886.95|5766.95|10
1656579390000|2022-06-30 08:56:30|5887.12|5767.12|5885.57|5765.57|5887.32|5767.32|5885.51|5765.51|10
1656579400000|2022-06-30 08:56:40|5885.38|5765.38|5884.7|5764.7|5885.45|5765.45|5884.7|5764.7|10
1656579410000|2022-06-30 08:56:50|5884.63|5764.63|5884.99|5764.99|5885.39|5765.39|5884.59|5764.59|9
1656579420000|2022-06-30 08:57:00|5884.83|5764.83|5883.54|5763.54|5884.83|5764.83|5883.37|5763.37|10
1656579430000|2022-06-30 08:57:10|5883.6|5763.6|5884.44|5764.44|5884.44|5764.44|5883.6|5763.6|10
1656579440000|2022-06-30 08:57:20|5884.16|5764.16|5885.18|5765.18|5885.53|5765.53|5884.16|5764.16|10
1656579450000|2022-06-30 08:57:30|5885.45|5765.45|5885.85|5765.85|5885.9|5765.9|5885.17|5765.17|10
1656579460000|2022-06-30 08:57:40|5885.88|5765.88|5886.76|5766.76|5886.76|5766.76|5885.78|5765.78|10
1656579470000|2022-06-30 08:57:50|5886.61|5766.61|5887.48|5767.48|5887.54|5767.54|5886.61|5766.61|10
1656579480000|2022-06-30 08:58:00|5887.49|5767.49|5887.45|5767.45|5887.78|5767.78|5887.33|5767.33|10
1656579490000|2022-06-30 08:58:10|5887.56|5767.56|5886.14|5766.14|5887.85|5767.85|5886.14|5766.14|10
1656579500000|2022-06-30 08:58:20|5887.02|5767.02|5886.38|5766.38|5887.02|5767.02|5885.91|5765.91|9
1656579510000|2022-06-30 08:58:30|5886.43|5766.43|5884.3|5764.3|5886.43|5766.43|5884.29|5764.29|10
1656579520000|2022-06-30 08:58:40|5884.35|5764.35|5883.89|5763.89|5884.35|5764.35|5883.89|5763.89|10
1656579530000|2022-06-30 08:58:50|5883.85|5763.85|5883.02|5763.02|5884.34|5764.34|5883.02|5763.02|10
1656579540000|2022-06-30 08:59:00|5882.89|5762.89|5878.55|5758.55|5883.02|5763.02|5878.55|5758.55|10
1656579550000|2022-06-30 08:59:10|5878.7|5758.7|5869.27|5749.27|5878.7|5758.7|5869.26|5749.26|10
1656579560000|2022-06-30 08:59:20|5868.5|5748.5|5875.81|5755.81|5876.1|5756.1|5868.5|5748.5|10
1656579570000|2022-06-30 08:59:30|5874.96|5754.96|5881.88|5761.88|5882.08|5762.08|5874.96|5754.96|10
1656579580000|2022-06-30 08:59:40|5883.1|5763.1|5881.72|5761.72|5883.38|5763.38|5881.72|5761.72|10
1656579590000|2022-06-30 08:59:50|5881.89|5761.89|5885.98|5765.98|5885.98|5765.98|5881.89|5761.89|10
1656579600000|2022-06-30 09:00:00|5886.17|5766.17|5885.79|5765.79|5886.6|5766.6|5885.77|5765.77|9
1656579610000|2022-06-30 09:00:10|5885.25|5765.25|5885.72|5765.72|5885.72|5765.72|5884.22|5764.22|9
1656579620000|2022-06-30 09:00:20|5885.67|5765.67|5888.35|5768.35|5888.35|5768.35|5884.83|5764.83|10
1656579630000|2022-06-30 09:00:30|5888.38|5768.38|5892.97|5772.97|5892.97|5772.97|5888.38|5768.38|10
1656579640000|2022-06-30 09:00:40|5892.99|5772.99|5893.07|5773.07|5893.61|5773.61|5892.9|5772.9|10
1656579650000|2022-06-30 09:00:50|5893.49|5773.49|5892.91|5772.91|5893.57|5773.57|5892.91|5772.91|10
1656579660000|2022-06-30 09:01:00|5893.16|5773.16|5892.48|5772.48|5893.16|5773.16|5892.48|5772.48|9
1656579670000|2022-06-30 09:01:10|5892.5|5772.5|5892.94|5772.94|5892.94|5772.94|5892.31|5772.31|10
1656579680000|2022-06-30 09:01:20|5893.42|5773.42|5893.75|5773.75|5894.06|5774.06|5893.42|5773.42|9
1656579690000|2022-06-30 09:01:30|5893.78|5773.78|5894.47|5774.47|5894.47|5774.47|5893.67|5773.67|10
1656579700000|2022-06-30 09:01:40|5894.31|5774.31|5892.93|5772.93|5894.31|5774.31|5892.59|5772.59|10
1656579710000|2022-06-30 09:01:50|5892.91|5772.91|5892.08|5772.08|5892.91|5772.91|5891.02|5771.02|10
1656579720000|2022-06-30 09:02:00|5891.3|5771.3|5888.04|5768.04|5891.3|5771.3|5888.04|5768.04|9
1656579730000|2022-06-30 09:02:10|5887.59|5767.59|5884.24|5764.24|5887.59|5767.59|5884.12|5764.12|10
1656579740000|2022-06-30 09:02:20|5884.63|5764.63|5882.83|5762.83|5884.63|5764.63|5882.58|5762.58|10
1656579750000|2022-06-30 09:02:30|5882.13|5762.13|5881.48|5761.48|5882.43|5762.43|5881.36|5761.36|9
1656579760000|2022-06-30 09:02:40|5881.65|5761.65|5881.15|5761.15|5881.65|5761.65|5881.15|5761.15|9
1656579770000|2022-06-30 09:02:50|5881.26|5761.26|5880.1|5760.1|5881.26|5761.26|5880.1|5760.1|10
1656579780000|2022-06-30 09:03:00|5880.09|5760.09|5878.18|5758.18|5880.23|5760.23|5878.18|5758.18|10
1656579790000|2022-06-30 09:03:10|5878.1|5758.1|5876.76|5756.76|5878.12|5758.12|5876.65|5756.65|10
1656579800000|2022-06-30 09:03:20|5876.85|5756.85|5877.66|5757.66|5877.66|5757.66|5876.48|5756.48|10
1656579810000|2022-06-30 09:03:30|5877.71|5757.71|5878.9|5758.9|5878.9|5758.9|5877.71|5757.71|10
1656579820000|2022-06-30 09:03:40|5879|5759|5878.97|5758.97|5879.13|5759.13|5878.79|5758.79|10
1656579830000|2022-06-30 09:03:50|5878.74|5758.74|5878.25|5758.25|5878.74|5758.74|5878.23|5758.23|10
1656579840000|2022-06-30 09:04:00|5877.9|5757.9|5877.33|5757.33|5877.9|5757.9|5877.33|5757.33|10
1656579850000|2022-06-30 09:04:10|5876.97|5756.97|5876.11|5756.11|5877.23|5757.23|5876.11|5756.11|9
1656579860000|2022-06-30 09:04:20|5876.36|5756.36|5876.52|5756.52|5876.52|5756.52|5875.57|5755.57|10
1656579870000|2022-06-30 09:04:30|5876.87|5756.87|5879.21|5759.21|5879.21|5759.21|5876.87|5756.87|10
1656579880000|2022-06-30 09:04:40|5878.78|5758.78|5879.37|5759.37|5879.65|5759.65|5878.78|5758.78|10
1656579890000|2022-06-30 09:04:50|5879.28|5759.28|5880.06|5760.06|5880.06|5760.06|5879.02|5759.02|10
1656579900000|2022-06-30 09:05:00|5880.13|5760.13|5879.66|5759.66|5880.14|5760.14|5879.45|5759.45|10
1656579910000|2022-06-30 09:05:10|5879.7|5759.7|5879.77|5759.77|5879.91|5759.91|5879.44|5759.44|10
1656579920000|2022-06-30 09:05:20|5879.94|5759.94|5879.44|5759.44|5879.94|5759.94|5879.4|5759.4|10
1656579930000|2022-06-30 09:05:30|5879.4|5759.4|5878.75|5758.75|5879.4|5759.4|5878.67|5758.67|10
1656579940000|2022-06-30 09:05:40|5878.55|5758.55|5877.85|5757.85|5878.73|5758.73|5877.85|5757.85|10
1656579950000|2022-06-30 09:05:50|5877.66|5757.66|5877.19|5757.19|5877.99|5757.99|5877.19|5757.19|10
1656579960000|2022-06-30 09:06:00|5877.44|5757.44|5876.68|5756.68|5877.49|5757.49|5876.66|5756.66|10
1656579970000|2022-06-30 09:06:10|5876.89|5756.89|5876.43|5756.43|5876.89|5756.89|5875.97|5755.97|10
1656579980000|2022-06-30 09:06:20|5876.4|5756.4|5876.34|5756.34|5876.65|5756.65|5876.02|5756.02|10
1656579990000|2022-06-30 09:06:30|5876.15|5756.15|5876.02|5756.02|5876.24|5756.24|5876.02|5756.02|9
1656580000000|2022-06-30 09:06:40|5875.77|5755.77|5875.89|5755.89|5875.89|5755.89|5874.76|5754.76|10
1656580010000|2022-06-30 09:06:50|5875.75|5755.75|5875.96|5755.96|5875.96|5755.96|5875.11|5755.11|10
1656580020000|2022-06-30 09:07:00|5875.97|5755.97|5877.14|5757.14|5877.25|5757.25|5875.81|5755.81|10
1656580030000|2022-06-30 09:07:10|5877.13|5757.13|5876.88|5756.88|5877.55|5757.55|5876.87|5756.87|10
1656580040000|2022-06-30 09:07:20|5876.69|5756.69|5869.19|5749.19|5876.69|5756.69|5869.19|5749.19|10
1656580050000|2022-06-30 09:07:30|5869.7|5749.7|5860.47|5740.47|5869.7|5749.7|5860.47|5740.47|10
1656580060000|2022-06-30 09:07:40|5859.1|5739.1|5858.97|5738.97|5860.72|5740.72|5857.6|5737.6|10
1656580070000|2022-06-30 09:07:50|5858.87|5738.87|5858.25|5738.25|5858.87|5738.87|5857.97|5737.97|10
1656580080000|2022-06-30 09:08:00|5858.16|5738.16|5859.4|5739.4|5859.58|5739.58|5858.16|5738.16|10
1656580090000|2022-06-30 09:08:10|5859.27|5739.27|5856.84|5736.84|5859.42|5739.42|5856.84|5736.84|10
1656580100000|2022-06-30 09:08:20|5855.32|5735.32|5841.43|5721.43|5855.32|5735.32|5841.43|5721.43|10
1656580110000|2022-06-30 09:08:30|5841.32|5721.32|5840.01|5720.01|5841.32|5721.32|5839.3|5719.3|10
1656580120000|2022-06-30 09:08:40|5839.98|5719.98|5836.89|5716.89|5839.98|5719.98|5836.87|5716.87|10
1656580130000|2022-06-30 09:08:50|5836.73|5716.73|5838.53|5718.53|5838.53|5718.53|5836.5|5716.5|10
1656580140000|2022-06-30 09:09:00|5838.52|5718.52|5838.41|5718.41|5838.97|5718.97|5838.31|5718.31|9
1656580150000|2022-06-30 09:09:10|5838.42|5718.42|5833.02|5713.02|5838.43|5718.43|5833.02|5713.02|10
1656580160000|2022-06-30 09:09:20|5831.95|5711.95|5826.41|5706.41|5831.95|5711.95|5826.41|5706.41|10
1656580170000|2022-06-30 09:09:30|5825.12|5705.12|5825.47|5705.47|5825.47|5705.47|5823.74|5703.74|10
1656580180000|2022-06-30 09:09:40|5826|5706|5826.92|5706.92|5827.31|5707.31|5825.41|5705.41|10
1656580190000|2022-06-30 09:09:50|5827.01|5707.01|5826.89|5706.89|5827.58|5707.58|5826.89|5706.89|10
1656580200000|2022-06-30 09:10:00|5826.88|5706.88|5828.53|5708.53|5828.53|5708.53|5826.54|5706.54|10
1656580210000|2022-06-30 09:10:10|5828.83|5708.83|5829.82|5709.82|5830.09|5710.09|5828.83|5708.83|9
1656580220000|2022-06-30 09:10:20|5829.95|5709.95|5830.89|5710.89|5830.89|5710.89|5829.95|5709.95|9
1656580230000|2022-06-30 09:10:30|5831.33|5711.33|5834.19|5714.19|5834.19|5714.19|5831.31|5711.31|10
1656580240000|2022-06-30 09:10:40|5834.24|5714.24|5834.45|5714.45|5835.05|5715.05|5834.24|5714.24|9
1656580250000|2022-06-30 09:10:50|5834.72|5714.72|5835.75|5715.75|5835.75|5715.75|5834.26|5714.26|10
1656580260000|2022-06-30 09:11:00|5835.71|5715.71|5835.08|5715.08|5835.83|5715.83|5835.08|5715.08|9
1656580270000|2022-06-30 09:11:10|5834.48|5714.48|5833.92|5713.92|5834.6|5714.6|5833.92|5713.92|10
1656580280000|2022-06-30 09:11:20|5833.9|5713.9|5831.96|5711.96|5833.97|5713.97|5831.87|5711.87|10
1656580290000|2022-06-30 09:11:30|5832.28|5712.28|5830.9|5710.9|5832.4|5712.4|5830.9|5710.9|10
1656580300000|2022-06-30 09:11:40|5830.62|5710.62|5830.34|5710.34|5830.8|5710.8|5830.23|5710.23|10
1656580310000|2022-06-30 09:11:50|5829.98|5709.98|5825.26|5705.26|5829.98|5709.98|5825.26|5705.26|10
1656580320000|2022-06-30 09:12:00|5824.81|5704.81|5822.74|5702.74|5824.81|5704.81|5822.67|5702.67|10
1656580330000|2022-06-30 09:12:10|5822.7|5702.7|5822.25|5702.25|5822.99|5702.99|5822.25|5702.25|10
1656580340000|2022-06-30 09:12:20|5822.21|5702.21|5821.38|5701.38|5822.36|5702.36|5821.24|5701.24|10
1656580350000|2022-06-30 09:12:30|5821.51|5701.51|5821.77|5701.77|5821.77|5701.77|5821.22|5701.22|10
1656580360000|2022-06-30 09:12:40|5822.25|5702.25|5822.06|5702.06|5822.73|5702.73|5821.67|5701.67|10
1656580370000|2022-06-30 09:12:50|5822.09|5702.09|5822.92|5702.92|5823.5|5703.5|5822.09|5702.09|10
1656580380000|2022-06-30 09:13:00|5823.07|5703.07|5819.57|5699.57|5823.07|5703.07|5819.51|5699.51|10
1656580390000|2022-06-30 09:13:10|5819.59|5699.59|5822.39|5702.39|5823.81|5703.81|5819.22|5699.22|10
1656580400000|2022-06-30 09:13:20|5823.87|5703.87|5828.01|5708.01|5829.03|5709.03|5823.08|5703.08|10
1656580410000|2022-06-30 09:13:30|5828.6|5708.6|5830.15|5710.15|5830.15|5710.15|5828.51|5708.51|10
1656580420000|2022-06-30 09:13:40|5830.19|5710.19|5829.31|5709.31|5830.67|5710.67|5829.31|5709.31|10
1656580430000|2022-06-30 09:13:50|5829.58|5709.58|5829.44|5709.44|5830.35|5710.35|5829.44|5709.44|10
1656580440000|2022-06-30 09:14:00|5829.31|5709.31|5831.58|5711.58|5831.58|5711.58|5829.16|5709.16|10
1656580450000|2022-06-30 09:14:10|5832.44|5712.44|5832.61|5712.61|5833.1|5713.1|5831.92|5711.92|10
1656580460000|2022-06-30 09:14:20|5833.07|5713.07|5832.91|5712.91|5833.62|5713.62|5832.83|5712.83|10
1656580470000|2022-06-30 09:14:30|5832.77|5712.77|5834.31|5714.31|5834.31|5714.31|5832.58|5712.58|10
1656580480000|2022-06-30 09:14:40|5833.77|5713.77|5834.7|5714.7|5834.93|5714.93|5833.77|5713.77|10
1656580490000|2022-06-30 09:14:50|5834.67|5714.67|5836.51|5716.51|5836.51|5716.51|5834.67|5714.67|9
1656580500000|2022-06-30 09:15:00|5836.39|5716.39|5835.27|5715.27|5836.39|5716.39|5835.27|5715.27|10
1656580510000|2022-06-30 09:15:10|5835.2|5715.2|5835.75|5715.75|5835.75|5715.75|5834.76|5714.76|9
1656580520000|2022-06-30 09:15:20|5835.84|5715.84|5837.18|5717.18|5837.21|5717.21|5835.66|5715.66|10
1656580530000|2022-06-30 09:15:30|5837.73|5717.73|5839.92|5719.92|5839.92|5719.92|5837.73|5717.73|10
1656580540000|2022-06-30 09:15:40|5840|5720|5840.53|5720.53|5840.83|5720.83|5840|5720|9
1656580550000|2022-06-30 09:15:50|5840.42|5720.42|5841.19|5721.19|5841.19|5721.19|5840.25|5720.25|9
1656580560000|2022-06-30 09:16:00|5841.22|5721.22|5841.03|5721.03|5841.27|5721.27|5840.54|5720.54|10
1656580570000|2022-06-30 09:16:10|5841.53|5721.53|5840.42|5720.42|5841.53|5721.53|5840.22|5720.22|10
1656580580000|2022-06-30 09:16:20|5840.17|5720.17|5840.78|5720.78|5840.8|5720.8|5839.92|5719.92|10
1656580590000|2022-06-30 09:16:30|5840.74|5720.74|5839.78|5719.78|5840.86|5720.86|5839.78|5719.78|10
1656580600000|2022-06-30 09:16:40|5839.58|5719.58|5836.22|5716.22|5839.58|5719.58|5836.22|5716.22|10
1656580610000|2022-06-30 09:16:50|5836.17|5716.17|5832.55|5712.55|5836.23|5716.23|5832.55|5712.55|10
1656580620000|2022-06-30 09:17:00|5832.47|5712.47|5831.39|5711.39|5832.47|5712.47|5831.11|5711.11|10
1656580630000|2022-06-30 09:17:10|5831.15|5711.15|5830.4|5710.4|5831.15|5711.15|5830.19|5710.19|10
1656580640000|2022-06-30 09:17:20|5830.48|5710.48|5830.35|5710.35|5831.07|5711.07|5830.04|5710.04|10
1656580650000|2022-06-30 09:17:30|5830.05|5710.05|5831.39|5711.39|5831.39|5711.39|5829.7|5709.7|10
1656580660000|2022-06-30 09:17:40|5831.52|5711.52|5831.94|5711.94|5832.09|5712.09|5831.39|5711.39|10
1656580670000|2022-06-30 09:17:50|5832.53|5712.53|5831.41|5711.41|5832.53|5712.53|5831.32|5711.32|10
1656580680000|2022-06-30 09:18:00|5831.43|5711.43|5828.47|5708.47|5831.43|5711.43|5828.47|5708.47|10
1656580690000|2022-06-30 09:18:10|5828.8|5708.8|5822.62|5702.62|5828.97|5708.97|5821.63|5701.63|10
1656580700000|2022-06-30 09:18:20|5821.93|5701.93|5820.11|5700.11|5822.73|5702.73|5820.11|5700.11|10
1656580710000|2022-06-30 09:18:30|5819.8|5699.8|5813.54|5693.54|5819.8|5699.8|5813.54|5693.54|10
1656580720000|2022-06-30 09:18:40|5813.67|5693.67|5812.62|5692.62|5814.5|5694.5|5812.62|5692.62|10
1656580730000|2022-06-30 09:18:50|5812.91|5692.91|5814.16|5694.16|5814.16|5694.16|5812.54|5692.54|10
1656580740000|2022-06-30 09:19:00|5814.49|5694.49|5815.25|5695.25|5815.3|5695.3|5814.3|5694.3|9
1656580750000|2022-06-30 09:19:10|5815.11|5695.11|5814.25|5694.25|5815.25|5695.25|5814.25|5694.25|10
1656580760000|2022-06-30 09:19:20|5814.24|5694.24|5814.15|5694.15|5814.44|5694.44|5813.81|5693.81|10
1656580770000|2022-06-30 09:19:30|5814.18|5694.18|5814.88|5694.88|5814.88|5694.88|5814.18|5694.18|9
1656580780000|2022-06-30 09:19:40|5815.07|5695.07|5816.92|5696.92|5817.36|5697.36|5814.95|5694.95|10
1656580790000|2022-06-30 09:19:50|5816.88|5696.88|5818.38|5698.38|5818.91|5698.91|5816.88|5696.88|9
1656580800000|2022-06-30 09:20:00|5818.6|5698.6|5818.12|5698.12|5818.99|5698.99|5817.84|5697.84|9
1656580810000|2022-06-30 09:20:10|5817.84|5697.84|5817.7|5697.7|5817.89|5697.89|5817.48|5697.48|10
1656580820000|2022-06-30 09:20:20|5817.71|5697.71|5817.42|5697.42|5818.16|5698.16|5817.42|5697.42|10
1656580830000|2022-06-30 09:20:30|5817.23|5697.23|5816.78|5696.78|5817.55|5697.55|5816.78|5696.78|9
1656580840000|2022-06-30 09:20:40|5816.67|5696.67|5815.99|5695.99|5816.67|5696.67|5815.99|5695.99|10
1656580850000|2022-06-30 09:20:50|5815.85|5695.85|5813.94|5693.94|5815.85|5695.85|5813.94|5693.94|10
1656580860000|2022-06-30 09:21:00|5814.05|5694.05|5813.53|5693.53|5814.05|5694.05|5813.03|5693.03|10
1656580870000|2022-06-30 09:21:10|5813.3|5693.3|5812.94|5692.94|5813.56|5693.56|5812.91|5692.91|9
1656580880000|2022-06-30 09:21:20|5812.6|5692.6|5810.52|5690.52|5812.67|5692.67|5810.52|5690.52|10
1656580890000|2022-06-30 09:21:30|5810.49|5690.49|5809.5|5689.5|5810.67|5690.67|5809.5|5689.5|10
1656580900000|2022-06-30 09:21:40|5809.68|5689.68|5809.01|5689.01|5809.76|5689.76|5808.77|5688.77|10
1656580910000|2022-06-30 09:21:50|5808.9|5688.9|5808.53|5688.53|5808.95|5688.95|5808.48|5688.48|10
1656580920000|2022-06-30 09:22:00|5808.67|5688.67|5809.04|5689.04|5809.04|5689.04|5808.19|5688.19|10
1656580930000|2022-06-30 09:22:10|5809.29|5689.29|5811.71|5691.71|5811.71|5691.71|5809.29|5689.29|10
1656580940000|2022-06-30 09:22:20|5812.64|5692.64|5812.43|5692.43|5813.06|5693.06|5812.28|5692.28|10
1656580950000|2022-06-30 09:22:30|5812.48|5692.48|5812.48|5692.48|5812.9|5692.9|5812.27|5692.27|10
1656580960000|2022-06-30 09:22:40|5812.41|5692.41|5812.42|5692.42|5813.07|5693.07|5812.36|5692.36|10
1656580970000|2022-06-30 09:22:50|5812.31|5692.31|5812.08|5692.08|5812.33|5692.33|5811.87|5691.87|9
1656580980000|2022-06-30 09:23:00|5811.9|5691.9|5811.48|5691.48|5811.9|5691.9|5811.2|5691.2|10
1656580990000|2022-06-30 09:23:10|5812.07|5692.07|5812.32|5692.32|5813.15|5693.15|5812.07|5692.07|10
1656581000000|2022-06-30 09:23:20|5812.62|5692.62|5814.12|5694.12|5814.12|5694.12|5812.62|5692.62|9
1656581010000|2022-06-30 09:23:30|5813.85|5693.85|5814.8|5694.8|5814.87|5694.87|5813.71|5693.71|9
1656581020000|2022-06-30 09:23:40|5815.34|5695.34|5815.56|5695.56|5815.75|5695.75|5815.34|5695.34|10
1656581030000|2022-06-30 09:23:50|5815.42|5695.42|5815.25|5695.25|5815.55|5695.55|5815.2|5695.2|10
1656581040000|2022-06-30 09:24:00|5815.31|5695.31|5815.34|5695.34|5815.72|5695.72|5815.28|5695.28|10
1656581050000|2022-06-30 09:24:10|5815.22|5695.22|5815.32|5695.32|5815.54|5695.54|5815.06|5695.06|9
1656581060000|2022-06-30 09:24:20|5815.58|5695.58|5815.93|5695.93|5816.04|5696.04|5815.58|5695.58|10
1656581070000|2022-06-30 09:24:30|5815.85|5695.85|5815.34|5695.34|5816.25|5696.25|5815.34|5695.34|10
1656581080000|2022-06-30 09:24:40|5814.56|5694.56|5813.75|5693.75|5814.56|5694.56|5813.39|5693.39|10
1656581090000|2022-06-30 09:24:50|5813.66|5693.66|5813.07|5693.07|5813.66|5693.66|5812.77|5692.77|10
1656581100000|2022-06-30 09:25:00|5812.24|5692.24|5811.78|5691.78|5812.42|5692.42|5811.78|5691.78|10
1656581110000|2022-06-30 09:25:10|5811.71|5691.71|5810.24|5690.24|5811.71|5691.71|5810.17|5690.17|10
1656581120000|2022-06-30 09:25:20|5809.93|5689.93|5807.25|5687.25|5810.06|5690.06|5807.25|5687.25|10
1656581130000|2022-06-30 09:25:30|5807.13|5687.13|5806.1|5686.1|5807.13|5687.13|5805.61|5685.61|10
1656581140000|2022-06-30 09:25:40|5806.2|5686.2|5804.23|5684.23|5806.39|5686.39|5804.23|5684.23|10
1656581150000|2022-06-30 09:25:50|5803.74|5683.74|5799.27|5679.27|5803.74|5683.74|5799.27|5679.27|10
1656581160000|2022-06-30 09:26:00|5799.08|5679.08|5798.4|5678.4|5799.69|5679.69|5798.4|5678.4|10
1656581170000|2022-06-30 09:26:10|5798.58|5678.58|5800.94|5680.94|5800.94|5680.94|5798.01|5678.01|10
1656581180000|2022-06-30 09:26:20|5801.42|5681.42|5802.52|5682.52|5802.55|5682.55|5801.42|5681.42|10
1656581190000|2022-06-30 09:26:30|5803.08|5683.08|5798.55|5678.55|5803.58|5683.58|5798.55|5678.55|10
1656581200000|2022-06-30 09:26:40|5799.08|5679.08|5791.68|5671.68|5799.08|5679.08|5791.68|5671.68|10
1656581210000|2022-06-30 09:26:50|5791.3|5671.3|5790.97|5670.97|5791.3|5671.3|5790.75|5670.75|9
1656581220000|2022-06-30 09:27:00|5790.82|5670.82|5794.09|5674.09|5794.09|5674.09|5790.81|5670.81|10
1656581230000|2022-06-30 09:27:10|5794.71|5674.71|5795.18|5675.18|5795.25|5675.25|5794.38|5674.38|10
1656581240000|2022-06-30 09:27:20|5794.77|5674.77|5793.99|5673.99|5794.81|5674.81|5793.77|5673.77|10
1656581250000|2022-06-30 09:27:30|5793.95|5673.95|5795.17|5675.17|5795.17|5675.17|5793.95|5673.95|10
1656581260000|2022-06-30 09:27:40|5795.49|5675.49|5795.52|5675.52|5795.71|5675.71|5795.07|5675.07|10
1656581270000|2022-06-30 09:27:50|5795.77|5675.77|5796.76|5676.76|5796.76|5676.76|5795.77|5675.77|10
1656581280000|2022-06-30 09:28:00|5797.55|5677.55|5800.09|5680.09|5800.24|5680.24|5797.55|5677.55|10
1656581290000|2022-06-30 09:28:10|5800.59|5680.59|5801.38|5681.38|5801.55|5681.55|5800.56|5680.56|10
1656581300000|2022-06-30 09:28:20|5801.46|5681.46|5802.53|5682.53|5802.53|5682.53|5801.46|5681.46|10
1656581310000|2022-06-30 09:28:30|5802.41|5682.41|5802.05|5682.05|5802.57|5682.57|5801.87|5681.87|10
1656581320000|2022-06-30 09:28:40|5801.82|5681.82|5801.67|5681.67|5802.02|5682.02|5801.63|5681.63|10
1656581330000|2022-06-30 09:28:50|5801.61|5681.61|5802.06|5682.06|5802.06|5682.06|5801.18|5681.18|10
1656581340000|2022-06-30 09:29:00|5801.73|5681.73|5801.46|5681.46|5802|5682|5801.46|5681.46|9
1656581350000|2022-06-30 09:29:10|5801.39|5681.39|5797.98|5677.98|5801.52|5681.52|5797.98|5677.98|10
1656581360000|2022-06-30 09:29:20|5797.84|5677.84|5793.93|5673.93|5797.84|5677.84|5793.93|5673.93|10
1656581370000|2022-06-30 09:29:30|5792.54|5672.54|5791.16|5671.16|5792.54|5672.54|5790.82|5670.82|9
1656581380000|2022-06-30 09:29:40|5791.02|5671.02|5791.05|5671.05|5791.22|5671.22|5790.84|5670.84|10
1656581390000|2022-06-30 09:29:50|5791.09|5671.09|5790.14|5670.14|5791.11|5671.11|5790.07|5670.07|8
1656581400000|2022-06-30 09:30:00|5790.23|5670.23|5786.84|5666.84|5790.43|5670.43|5786.84|5666.84|10
1656581410000|2022-06-30 09:30:10|5786.66|5666.66|5783.98|5663.98|5786.74|5666.74|5783.98|5663.98|10
1656581420000|2022-06-30 09:30:20|5783.38|5663.38|5787.96|5667.96|5787.96|5667.96|5783.36|5663.36|10
1656581430000|2022-06-30 09:30:30|5788.64|5668.64|5789.87|5669.87|5789.87|5669.87|5787.08|5667.08|10
1656581440000|2022-06-30 09:30:40|5791.55|5671.55|5792.87|5672.87|5792.87|5672.87|5791.52|5671.52|10
1656581450000|2022-06-30 09:30:50|5792.83|5672.83|5795.25|5675.25|5795.25|5675.25|5792.83|5672.83|10
1656581460000|2022-06-30 09:31:00|5794.97|5674.97|5796.88|5676.88|5796.88|5676.88|5794.97|5674.97|10
1656581470000|2022-06-30 09:31:10|5796.76|5676.76|5797.72|5677.72|5797.72|5677.72|5796.76|5676.76|10
1656581480000|2022-06-30 09:31:20|5797.61|5677.61|5798.83|5678.83|5799.15|5679.15|5797.61|5677.61|10
1656581490000|2022-06-30 09:31:30|5799.23|5679.23|5799.4|5679.4|5799.81|5679.81|5799.23|5679.23|10
1656581500000|2022-06-30 09:31:40|5799.63|5679.63|5799.98|5679.98|5799.99|5679.99|5799.63|5679.63|10
1656581510000|2022-06-30 09:31:50|5799.86|5679.86|5798.1|5678.1|5800.08|5680.08|5798.1|5678.1|10
1656581520000|2022-06-30 09:32:00|5798.05|5678.05|5798.54|5678.54|5798.54|5678.54|5798.02|5678.02|10
1656581530000|2022-06-30 09:32:10|5797.67|5677.67|5795.57|5675.57|5798.09|5678.09|5795.33|5675.33|10
1656581540000|2022-06-30 09:32:20|5795.23|5675.23|5797.18|5677.18|5797.25|5677.25|5795.23|5675.23|10
1656581550000|2022-06-30 09:32:30|5797.3|5677.3|5797.03|5677.03|5797.88|5677.88|5797.01|5677.01|9
1656581560000|2022-06-30 09:32:40|5797.15|5677.15|5798.03|5678.03|5798.03|5678.03|5797.08|5677.08|10
1656581570000|2022-06-30 09:32:50|5798.13|5678.13|5799.36|5679.36|5799.66|5679.66|5798.13|5678.13|10
1656581580000|2022-06-30 09:33:00|5799.27|5679.27|5798.9|5678.9|5799.62|5679.62|5798.79|5678.79|9
1656581590000|2022-06-30 09:33:10|5799.03|5679.03|5799.53|5679.53|5799.74|5679.74|5799.03|5679.03|9
1656581600000|2022-06-30 09:33:20|5799.3|5679.3|5799.34|5679.34|5799.44|5679.44|5799.07|5679.07|10
1656581610000|2022-06-30 09:33:30|5799.12|5679.12|5800.63|5680.63|5800.92|5680.92|5799.06|5679.06|10
1656581620000|2022-06-30 09:33:40|5800.64|5680.64|5801.22|5681.22|5801.74|5681.74|5800.64|5680.64|10
1656581630000|2022-06-30 09:33:50|5802.3|5682.3|5802.72|5682.72|5802.97|5682.97|5802.12|5682.12|9
1656581640000|2022-06-30 09:34:00|5803.09|5683.09|5804.48|5684.48|5804.48|5684.48|5802.91|5682.91|9
1656581650000|2022-06-30 09:34:10|5804.73|5684.73|5805.97|5685.97|5805.97|5685.97|5804.22|5684.22|10
1656581660000|2022-06-30 09:34:20|5805.8|5685.8|5809.19|5689.19|5809.19|5689.19|5805.8|5685.8|10
1656581670000|2022-06-30 09:34:30|5809.64|5689.64|5812.23|5692.23|5812.23|5692.23|5809.64|5689.64|10
1656581680000|2022-06-30 09:34:40|5812.38|5692.38|5814.8|5694.8|5814.85|5694.85|5812.38|5692.38|10
1656581690000|2022-06-30 09:34:50|5814.94|5694.94|5816.17|5696.17|5816.17|5696.17|5814.94|5694.94|10
1656581700000|2022-06-30 09:35:00|5816.57|5696.57|5816.43|5696.43|5816.9|5696.9|5816.43|5696.43|10
1656581710000|2022-06-30 09:35:10|5816.52|5696.52|5816.91|5696.91|5816.91|5696.91|5816.41|5696.41|10
1656581720000|2022-06-30 09:35:20|5817.01|5697.01|5816.05|5696.05|5817.01|5697.01|5816.05|5696.05|9
1656581730000|2022-06-30 09:35:30|5816.5|5696.5|5816.33|5696.33|5816.76|5696.76|5816.18|5696.18|10
1656581740000|2022-06-30 09:35:40|5816.29|5696.29|5816.31|5696.31|5817|5697|5816.29|5696.29|5
1656581750000|2022-06-30 09:35:50|5816.48|5696.48|5815.6|5695.6|5816.48|5696.48|5815.45|5695.45|9
1656581760000|2022-06-30 09:36:00|5814.82|5694.82|5815.28|5695.28|5816.55|5696.55|5814.8|5694.8|9
1656581770000|2022-06-30 09:36:10|5814.39|5694.39|5813.07|5693.07|5814.42|5694.42|5813|5693|10
1656581780000|2022-06-30 09:36:20|5813.05|5693.05|5813.29|5693.29|5813.55|5693.55|5812.93|5692.93|10
1656581790000|2022-06-30 09:36:30|5812.82|5692.82|5813.26|5693.26|5813.81|5693.81|5812.82|5692.82|9
1656581800000|2022-06-30 09:36:40|5813.28|5693.28|5813.08|5693.08|5813.28|5693.28|5812.54|5692.54|9
1656581810000|2022-06-30 09:36:50|5813.42|5693.42|5813.61|5693.61|5813.99|5693.99|5813.42|5693.42|10
1656581820000|2022-06-30 09:37:00|5813.66|5693.66|5813.83|5693.83|5814|5694|5813.66|5693.66|10
1656581830000|2022-06-30 09:37:10|5814|5694|5814.57|5694.57|5814.6|5694.6|5813.86|5693.86|8
1656581840000|2022-06-30 09:37:20|5814.67|5694.67|5815.08|5695.08|5815.49|5695.49|5814.67|5694.67|10
1656581850000|2022-06-30 09:37:30|5814.72|5694.72|5815.71|5695.71|5815.71|5695.71|5814.64|5694.64|10
1656581860000|2022-06-30 09:37:40|5815.72|5695.72|5815.42|5695.42|5815.77|5695.77|5815.42|5695.42|9
1656581870000|2022-06-30 09:37:50|5815.61|5695.61|5815.23|5695.23|5815.61|5695.61|5815.03|5695.03|10
1656581880000|2022-06-30 09:38:00|5814.88|5694.88|5814.26|5694.26|5815.39|5695.39|5814.26|5694.26|10
1656581890000|2022-06-30 09:38:10|5814.11|5694.11|5811.52|5691.52|5814.11|5694.11|5811.52|5691.52|10
1656581900000|2022-06-30 09:38:20|5811.5|5691.5|5809.61|5689.61|5811.5|5691.5|5808.86|5688.86|10
1656581910000|2022-06-30 09:38:30|5809.63|5689.63|5808.16|5688.16|5809.63|5689.63|5807.87|5687.87|9
1656581920000|2022-06-30 09:38:40|5808.2|5688.2|5807.73|5687.73|5808.2|5688.2|5806.99|5686.99|10
1656581930000|2022-06-30 09:38:50|5807.7|5687.7|5808.41|5688.41|5808.41|5688.41|5807.7|5687.7|9
1656581940000|2022-06-30 09:39:00|5808.32|5688.32|5808.9|5688.9|5808.9|5688.9|5808.12|5688.12|9
1656581950000|2022-06-30 09:39:10|5808.93|5688.93|5808.56|5688.56|5808.93|5688.93|5808.34|5688.34|9
1656581960000|2022-06-30 09:39:20|5808.55|5688.55|5807.12|5687.12|5808.59|5688.59|5807.12|5687.12|10
1656581970000|2022-06-30 09:39:30|5806.68|5686.68|5806.79|5686.79|5807.09|5687.09|5806.42|5686.42|10
1656581980000|2022-06-30 09:39:40|5806.74|5686.74|5805.91|5685.91|5806.97|5686.97|5805.91|5685.91|10
1656581990000|2022-06-30 09:39:50|5805.8|5685.8|5805.09|5685.09|5805.8|5685.8|5804.67|5684.67|10
1656582000000|2022-06-30 09:40:00|5805.35|5685.35|5806.82|5686.82|5806.98|5686.98|5805.06|5685.06|10
1656582010000|2022-06-30 09:40:10|5807.1|5687.1|5807.23|5687.23|5807.45|5687.45|5807.06|5687.06|10
1656582020000|2022-06-30 09:40:20|5807.2|5687.2|5807.93|5687.93|5808.07|5688.07|5807.2|5687.2|10
1656582030000|2022-06-30 09:40:30|5808.08|5688.08|5808.83|5688.83|5808.83|5688.83|5808.08|5688.08|10
1656582040000|2022-06-30 09:40:40|5808.53|5688.53|5809.14|5689.14|5809.17|5689.17|5808.53|5688.53|10
1656582050000|2022-06-30 09:40:50|5808.98|5688.98|5808.71|5688.71|5809.13|5689.13|5808.34|5688.34|9
1656582060000|2022-06-30 09:41:00|5808.69|5688.69|5808.01|5688.01|5808.69|5688.69|5807.97|5687.97|10
1656582070000|2022-06-30 09:41:10|5808.04|5688.04|5806.2|5686.2|5808.04|5688.04|5806.2|5686.2|10
1656582080000|2022-06-30 09:41:20|5805.52|5685.52|5802.62|5682.62|5805.52|5685.52|5802.62|5682.62|10
1656582090000|2022-06-30 09:41:30|5802.46|5682.46|5801.83|5681.83|5802.6|5682.6|5801.83|5681.83|10
1656582100000|2022-06-30 09:41:40|5801.49|5681.49|5800.52|5680.52|5801.49|5681.49|5800.33|5680.33|10
1656582110000|2022-06-30 09:41:50|5800.41|5680.41|5801.41|5681.41|5801.41|5681.41|5800.41|5680.41|10
1656582120000|2022-06-30 09:42:00|5801.73|5681.73|5803.23|5683.23|5803.28|5683.28|5801.53|5681.53|10
1656582130000|2022-06-30 09:42:10|5804.05|5684.05|5805.78|5685.78|5806.26|5686.26|5804.05|5684.05|10
1656582140000|2022-06-30 09:42:20|5805.93|5685.93|5806.76|5686.76|5807.26|5687.26|5805.93|5685.93|10
1656582150000|2022-06-30 09:42:30|5807.37|5687.37|5808.24|5688.24|5808.3|5688.3|5807.04|5687.04|10
1656582160000|2022-06-30 09:42:40|5808.26|5688.26|5808.26|5688.26|5808.4|5688.4|5807.89|5687.89|10
1656582170000|2022-06-30 09:42:50|5807.71|5687.71|5807.92|5687.92|5808.01|5688.01|5807.64|5687.64|10
1656582180000|2022-06-30 09:43:00|5807.84|5687.84|5808.89|5688.89|5808.94|5688.94|5807.84|5687.84|10
1656582190000|2022-06-30 09:43:10|5809.1|5689.1|5809.9|5689.9|5809.9|5689.9|5808.99|5688.99|10
1656582200000|2022-06-30 09:43:20|5809.77|5689.77|5809.62|5689.62|5810.04|5690.04|5809.47|5689.47|10
1656582210000|2022-06-30 09:43:30|5809.47|5689.47|5809.46|5689.46|5809.49|5689.49|5808.94|5688.94|10
1656582220000|2022-06-30 09:43:40|5809.39|5689.39|5809.59|5689.59|5809.87|5689.87|5809.39|5689.39|10
1656582230000|2022-06-30 09:43:50|5809.53|5689.53|5809.91|5689.91|5809.91|5689.91|5809.33|5689.33|10
1656582240000|2022-06-30 09:44:00|5809.94|5689.94|5809.55|5689.55|5810.04|5690.04|5809.55|5689.55|10
1656582250000|2022-06-30 09:44:10|5809.39|5689.39|5809.12|5689.12|5809.43|5689.43|5808.87|5688.87|8
1656582260000|2022-06-30 09:44:20|5808.85|5688.85|5807.63|5687.63|5809.01|5689.01|5807.63|5687.63|10
1656582270000|2022-06-30 09:44:30|5807|5687|5805.24|5685.24|5807|5687|5805.24|5685.24|10
1656582280000|2022-06-30 09:44:40|5805.22|5685.22|5804.54|5684.54|5805.22|5685.22|5804.42|5684.42|10
1656582290000|2022-06-30 09:44:50|5804.06|5684.06|5802.76|5682.76|5804.06|5684.06|5802.75|5682.75|10
1656582300000|2022-06-30 09:45:00|5803.42|5683.42|5803.8|5683.8|5803.8|5683.8|5803.12|5683.12|9
1656582310000|2022-06-30 09:45:10|5803.45|5683.45|5805.07|5685.07|5805.22|5685.22|5803.45|5683.45|10
1656582320000|2022-06-30 09:45:20|5805.6|5685.6|5806.03|5686.03|5806.03|5686.03|5805.33|5685.33|10
1656582330000|2022-06-30 09:45:30|5806.11|5686.11|5806.8|5686.8|5806.8|5686.8|5806.11|5686.11|9
1656582340000|2022-06-30 09:45:40|5806.68|5686.68|5807.93|5687.93|5808.16|5688.16|5806.68|5686.68|10
1656582350000|2022-06-30 09:45:50|5808.28|5688.28|5808.24|5688.24|5808.52|5688.52|5808.13|5688.13|10
1656582360000|2022-06-30 09:46:00|5808.27|5688.27|5809.27|5689.27|5809.27|5689.27|5808.27|5688.27|10
1656582370000|2022-06-30 09:46:10|5809.26|5689.26|5811.21|5691.21|5811.21|5691.21|5809.26|5689.26|9
1656582380000|2022-06-30 09:46:20|5811.11|5691.11|5810.79|5690.79|5811.47|5691.47|5810.79|5690.79|9
1656582390000|2022-06-30 09:46:30|5810.75|5690.75|5810.92|5690.92|5810.98|5690.98|5810.75|5690.75|9
1656582400000|2022-06-30 09:46:40|5810.93|5690.93|5812.05|5692.05|5812.05|5692.05|5810.93|5690.93|10
1656582410000|2022-06-30 09:46:50|5811.93|5691.93|5813.55|5693.55|5813.55|5693.55|5811.93|5691.93|10
1656582420000|2022-06-30 09:47:00|5813.71|5693.71|5814.39|5694.39|5814.64|5694.64|5813.71|5693.71|10
1656582430000|2022-06-30 09:47:10|5814.64|5694.64|5816.32|5696.32|5816.32|5696.32|5814.52|5694.52|10
1656582440000|2022-06-30 09:47:20|5816.42|5696.42|5817.13|5697.13|5817.13|5697.13|5816.24|5696.24|10
1656582450000|2022-06-30 09:47:30|5816.68|5696.68|5818.33|5698.33|5819.02|5699.02|5816.68|5696.68|10
1656582460000|2022-06-30 09:47:40|5818.72|5698.72|5820.56|5700.56|5820.61|5700.61|5818.72|5698.72|10
1656582470000|2022-06-30 09:47:50|5820.88|5700.88|5825.78|5705.78|5825.78|5705.78|5820.88|5700.88|10
1656582480000|2022-06-30 09:48:00|5827.36|5707.36|5830.77|5710.77|5830.78|5710.78|5826.95|5706.95|10
1656582490000|2022-06-30 09:48:10|5832.13|5712.13|5832.38|5712.38|5833.82|5713.82|5832.13|5712.13|10
1656582500000|2022-06-30 09:48:20|5832.26|5712.26|5833.05|5713.05|5833.39|5713.39|5831.92|5711.92|10
1656582510000|2022-06-30 09:48:30|5833.24|5713.24|5832.17|5712.17|5833.24|5713.24|5832.1|5712.1|8
1656582520000|2022-06-30 09:48:40|5832.06|5712.06|5831.38|5711.38|5832.06|5712.06|5831.03|5711.03|9
1656582530000|2022-06-30 09:48:50|5831.51|5711.51|5836.56|5716.56|5836.56|5716.56|5831.51|5711.51|10
1656582540000|2022-06-30 09:49:00|5837.12|5717.12|5838.68|5718.68|5838.84|5718.84|5836.77|5716.77|10
1656582550000|2022-06-30 09:49:10|5838.74|5718.74|5839.14|5719.14|5839.14|5719.14|5838.18|5718.18|9
1656582560000|2022-06-30 09:49:20|5838.25|5718.25|5837.74|5717.74|5838.61|5718.61|5837.74|5717.74|10
1656582570000|2022-06-30 09:49:30|5837.61|5717.61|5837.38|5717.38|5837.61|5717.61|5836.6|5716.6|10
1656582580000|2022-06-30 09:49:40|5837.19|5717.19|5836.1|5716.1|5837.19|5717.19|5836.1|5716.1|10
1656582590000|2022-06-30 09:49:50|5835.71|5715.71|5834.45|5714.45|5835.71|5715.71|5834.45|5714.45|8
1656582600000|2022-06-30 09:50:00|5834.34|5714.34|5834.05|5714.05|5834.7|5714.7|5833.63|5713.63|10
1656582610000|2022-06-30 09:50:10|5834.45|5714.45|5833.73|5713.73|5834.93|5714.93|5833.73|5713.73|10
1656582620000|2022-06-30 09:50:20|5833.54|5713.54|5831.92|5711.92|5833.54|5713.54|5831.92|5711.92|10
1656582630000|2022-06-30 09:50:30|5832.17|5712.17|5831.46|5711.46|5832.19|5712.19|5831.44|5711.44|10
1656582640000|2022-06-30 09:50:40|5831.37|5711.37|5830.23|5710.23|5831.37|5711.37|5830.14|5710.14|10
1656582650000|2022-06-30 09:50:50|5830.35|5710.35|5831.02|5711.02|5831.02|5711.02|5830.03|5710.03|10
1656582660000|2022-06-30 09:51:00|5831.04|5711.04|5830.07|5710.07|5831.04|5711.04|5829.91|5709.91|10
1656582670000|2022-06-30 09:51:10|5830.49|5710.49|5831.94|5711.94|5831.94|5711.94|5830.49|5710.49|10
1656582680000|2022-06-30 09:51:20|5832.1|5712.1|5835.87|5715.87|5835.87|5715.87|5832.03|5712.03|10
1656582690000|2022-06-30 09:51:30|5836.05|5716.05|5836.74|5716.74|5836.74|5716.74|5836.05|5716.05|10
1656582700000|2022-06-30 09:51:40|5836.85|5716.85|5835.67|5715.67|5836.85|5716.85|5835.62|5715.62|10
1656582710000|2022-06-30 09:51:50|5835.69|5715.69|5835.92|5715.92|5835.92|5715.92|5835.59|5715.59|10
1656582720000|2022-06-30 09:52:00|5835.9|5715.9|5835.31|5715.31|5835.9|5715.9|5835.31|5715.31|10
1656582730000|2022-06-30 09:52:10|5835.33|5715.33|5836.4|5716.4|5836.45|5716.45|5835.33|5715.33|10
1656582740000|2022-06-30 09:52:20|5836.35|5716.35|5838.77|5718.77|5838.77|5718.77|5836.35|5716.35|10
1656582750000|2022-06-30 09:52:30|5839.01|5719.01|5840.88|5720.88|5840.88|5720.88|5839.01|5719.01|10
1656582760000|2022-06-30 09:52:40|5841.23|5721.23|5842.1|5722.1|5842.1|5722.1|5841.01|5721.01|10
1656582770000|2022-06-30 09:52:50|5842.14|5722.14|5843.23|5723.23|5843.23|5723.23|5842.14|5722.14|10
1656582780000|2022-06-30 09:53:00|5843.17|5723.17|5842.84|5722.84|5843.39|5723.39|5842.56|5722.56|10
1656582790000|2022-06-30 09:53:10|5842.87|5722.87|5842.11|5722.11|5843.04|5723.04|5842.08|5722.08|10
1656582800000|2022-06-30 09:53:20|5841.79|5721.79|5841.74|5721.74|5842.21|5722.21|5841.59|5721.59|9
1656582810000|2022-06-30 09:53:30|5841.89|5721.89|5844|5724|5844.56|5724.56|5841.89|5721.89|10
1656582820000|2022-06-30 09:53:40|5843.94|5723.94|5845.1|5725.1|5845.1|5725.1|5843.91|5723.91|10
1656582830000|2022-06-30 09:53:50|5845.54|5725.54|5849|5729|5849|5729|5845.54|5725.54|10
1656582840000|2022-06-30 09:54:00|5849.28|5729.28|5852.69|5732.69|5852.69|5732.69|5849.25|5729.25|10
1656582850000|2022-06-30 09:54:10|5853.72|5733.72|5853.47|5733.47|5854.54|5734.54|5853.47|5733.47|10
1656582860000|2022-06-30 09:54:20|5853.26|5733.26|5853.1|5733.1|5853.35|5733.35|5852.89|5732.89|10
1656582870000|2022-06-30 09:54:30|5853.54|5733.54|5853.95|5733.95|5854.26|5734.26|5853.27|5733.27|10
1656582880000|2022-06-30 09:54:40|5854.53|5734.53|5858.26|5738.26|5858.35|5738.35|5854.53|5734.53|10
1656582890000|2022-06-30 09:54:50|5858.58|5738.58|5860.87|5740.87|5861.26|5741.26|5858.29|5738.29|10
1656582900000|2022-06-30 09:55:00|5861.15|5741.15|5862.53|5742.53|5862.53|5742.53|5861.15|5741.15|10
1656582910000|2022-06-30 09:55:10|5862.35|5742.35|5862.83|5742.83|5863.4|5743.4|5862.35|5742.35|10
1656582920000|2022-06-30 09:55:20|5862.7|5742.7|5862.18|5742.18|5862.78|5742.78|5862.18|5742.18|10
1656582930000|2022-06-30 09:55:30|5861.96|5741.96|5859.29|5739.29|5862.03|5742.03|5859.29|5739.29|10
1656582940000|2022-06-30 09:55:40|5859.08|5739.08|5857.34|5737.34|5859.08|5739.08|5857.16|5737.16|10
1656582950000|2022-06-30 09:55:50|5857.39|5737.39|5860.2|5740.2|5860.32|5740.32|5857.13|5737.13|10
1656582960000|2022-06-30 09:56:00|5861.25|5741.25|5861.49|5741.49|5862.03|5742.03|5860.58|5740.58|10
1656582970000|2022-06-30 09:56:10|5861.44|5741.44|5861.96|5741.96|5862.22|5742.22|5861.43|5741.43|10
1656582980000|2022-06-30 09:56:20|5861.93|5741.93|5862.05|5742.05|5862.05|5742.05|5861.61|5741.61|10
1656582990000|2022-06-30 09:56:30|5862.09|5742.09|5862.09|5742.09|5862.38|5742.38|5861.73|5741.73|10
1656583000000|2022-06-30 09:56:40|5862.35|5742.35|5861.93|5741.93|5862.35|5742.35|5861.5|5741.5|10
1656583010000|2022-06-30 09:56:50|5861.66|5741.66|5861.48|5741.48|5862.45|5742.45|5861.48|5741.48|10
1656583020000|2022-06-30 09:57:00|5861.73|5741.73|5861.27|5741.27|5861.73|5741.73|5860.96|5740.96|10
1656583030000|2022-06-30 09:57:10|5861.19|5741.19|5860.21|5740.21|5861.19|5741.19|5860.11|5740.11|10
1656583040000|2022-06-30 09:57:20|5860.5|5740.5|5860.85|5740.85|5861.11|5741.11|5860.46|5740.46|8
1656583050000|2022-06-30 09:57:30|5860.74|5740.74|5861.42|5741.42|5861.42|5741.42|5860.41|5740.41|10
1656583060000|2022-06-30 09:57:40|5861.27|5741.27|5861.41|5741.41|5862.05|5742.05|5861.26|5741.26|10
1656583070000|2022-06-30 09:57:50|5861.42|5741.42|5861.44|5741.44|5861.5|5741.5|5861.22|5741.22|10
1656583080000|2022-06-30 09:58:00|5861.65|5741.65|5860.15|5740.15|5861.77|5741.77|5860.15|5740.15|10
1656583090000|2022-06-30 09:58:10|5860.13|5740.13|5860.22|5740.22|5860.22|5740.22|5859.63|5739.63|9
1656583100000|2022-06-30 09:58:20|5860.48|5740.48|5859.25|5739.25|5860.7|5740.7|5859.11|5739.11|10
1656583110000|2022-06-30 09:58:30|5859.67|5739.67|5860.47|5740.47|5860.47|5740.47|5859.67|5739.67|10
1656583120000|2022-06-30 09:58:40|5860.62|5740.62|5860.53|5740.53|5860.98|5740.98|5860.5|5740.5|10
1656583130000|2022-06-30 09:58:50|5860.65|5740.65|5860.31|5740.31|5860.65|5740.65|5860.31|5740.31|10
1656583140000|2022-06-30 09:59:00|5860.32|5740.32|5860.18|5740.18|5860.43|5740.43|5859.93|5739.93|9
1656583150000|2022-06-30 09:59:10|5860.1|5740.1|5859.5|5739.5|5860.29|5740.29|5859.34|5739.34|10
1656583160000|2022-06-30 09:59:20|5859.81|5739.81|5859.7|5739.7|5859.81|5739.81|5859.04|5739.04|10
1656583170000|2022-06-30 09:59:30|5859.65|5739.65|5860.02|5740.02|5860.1|5740.1|5859.5|5739.5|10
1656583180000|2022-06-30 09:59:40|5859.95|5739.95|5859.02|5739.02|5860.01|5740.01|5859.02|5739.02|10
1656583190000|2022-06-30 09:59:50|5859.08|5739.08|5858.62|5738.62|5859.21|5739.21|5858.62|5738.62|9
1656583200000|2022-06-30 10:00:00|5858.6|5738.6|5857.25|5737.25|5858.6|5738.6|5857.25|5737.25|10
1656583210000|2022-06-30 10:00:10|5857.08|5737.08|5856.73|5736.73|5857.18|5737.18|5856.65|5736.65|10
1656583220000|2022-06-30 10:00:20|5856.76|5736.76|5856.73|5736.73|5856.77|5736.77|5856.5|5736.5|10
1656583230000|2022-06-30 10:00:30|5856.63|5736.63|5856.63|5736.63|5857.12|5737.12|5856.62|5736.62|10
1656583240000|2022-06-30 10:00:40|5856.74|5736.74|5855.92|5735.92|5856.74|5736.74|5855.92|5735.92|10
1656583250000|2022-06-30 10:00:50|5855.93|5735.93|5856.07|5736.07|5856.1|5736.1|5855.6|5735.6|10
1656583260000|2022-06-30 10:01:00|5855.94|5735.94|5856.88|5736.88|5856.88|5736.88|5855.94|5735.94|10
1656583270000|2022-06-30 10:01:10|5857.19|5737.19|5857.3|5737.3|5857.52|5737.52|5856.91|5736.91|10
1656583280000|2022-06-30 10:01:20|5857.13|5737.13|5857.16|5737.16|5857.7|5737.7|5857|5737|9
1656583290000|2022-06-30 10:01:30|5857.22|5737.22|5857.62|5737.62|5857.62|5737.62|5857.22|5737.22|10
1656583300000|2022-06-30 10:01:40|5857.74|5737.74|5856.32|5736.32|5857.74|5737.74|5856.32|5736.32|9
1656583310000|2022-06-30 10:01:50|5857.05|5737.05|5855.62|5735.62|5857.05|5737.05|5855.62|5735.62|10
1656583320000|2022-06-30 10:02:00|5855.65|5735.65|5854.21|5734.21|5855.65|5735.65|5854.1|5734.1|10
1656583330000|2022-06-30 10:02:10|5854.17|5734.17|5853.93|5733.93|5854.17|5734.17|5853.93|5733.93|10
1656583340000|2022-06-30 10:02:20|5854.11|5734.11|5853.08|5733.08|5854.11|5734.11|5852.86|5732.86|10
1656583350000|2022-06-30 10:02:30|5853.06|5733.06|5852.76|5732.76|5853.06|5733.06|5852.52|5732.52|10
1656583360000|2022-06-30 10:02:40|5852.67|5732.67|5852.27|5732.27|5852.67|5732.67|5852.27|5732.27|10
1656583370000|2022-06-30 10:02:50|5852.43|5732.43|5852.33|5732.33|5852.53|5732.53|5852.12|5732.12|10
1656583380000|2022-06-30 10:03:00|5852.28|5732.28|5852.13|5732.13|5852.5|5732.5|5852.13|5732.13|10
1656583390000|2022-06-30 10:03:10|5852.05|5732.05|5851.86|5731.86|5852.33|5732.33|5851.78|5731.78|10
1656583400000|2022-06-30 10:03:20|5851.75|5731.75|5850.81|5730.81|5851.82|5731.82|5850.81|5730.81|10
1656583410000|2022-06-30 10:03:30|5850.45|5730.45|5849.62|5729.62|5850.45|5730.45|5849.58|5729.58|10
1656583420000|2022-06-30 10:03:40|5849.69|5729.69|5849.32|5729.32|5849.69|5729.69|5849.05|5729.05|8
1656583430000|2022-06-30 10:03:50|5849.37|5729.37|5848.94|5728.94|5849.6|5729.6|5848.94|5728.94|10
1656583440000|2022-06-30 10:04:00|5849.52|5729.52|5849.12|5729.12|5849.52|5729.52|5848.9|5728.9|10
1656583450000|2022-06-30 10:04:10|5848.89|5728.89|5849.48|5729.48|5849.96|5729.96|5848.89|5728.89|10
1656583460000|2022-06-30 10:04:20|5849.63|5729.63|5850.43|5730.43|5850.43|5730.43|5849.63|5729.63|10
1656583470000|2022-06-30 10:04:30|5850.09|5730.09|5850.63|5730.63|5851.15|5731.15|5850.09|5730.09|9
1656583480000|2022-06-30 10:04:40|5850.66|5730.66|5849.65|5729.65|5850.66|5730.66|5849.65|5729.65|10
1656583490000|2022-06-30 10:04:50|5849.38|5729.38|5848.92|5728.92|5849.43|5729.43|5848.8|5728.8|8
1656583500000|2022-06-30 10:05:00|5848.64|5728.64|5849.27|5729.27|5849.32|5729.32|5848.64|5728.64|10
1656583510000|2022-06-30 10:05:10|5849.44|5729.44|5848.33|5728.33|5849.44|5729.44|5848.33|5728.33|10
1656583520000|2022-06-30 10:05:20|5848.36|5728.36|5848.54|5728.54|5848.92|5728.92|5848.29|5728.29|9
1656583530000|2022-06-30 10:05:30|5848.67|5728.67|5849.03|5729.03|5849.15|5729.15|5848.67|5728.67|10
1656583540000|2022-06-30 10:05:40|5849.09|5729.09|5848.77|5728.77|5849.31|5729.31|5848.74|5728.74|10
1656583550000|2022-06-30 10:05:50|5848.78|5728.78|5849.33|5729.33|5849.72|5729.72|5848.66|5728.66|10
1656583560000|2022-06-30 10:06:00|5849.25|5729.25|5850.08|5730.08|5850.84|5730.84|5848.94|5728.94|10
1656583570000|2022-06-30 10:06:10|5850.41|5730.41|5851.42|5731.42|5851.69|5731.69|5849.99|5729.99|10
1656583580000|2022-06-30 10:06:20|5851.97|5731.97|5852.11|5732.11|5852.29|5732.29|5851.97|5731.97|9
1656583590000|2022-06-30 10:06:30|5851.99|5731.99|5852.53|5732.53|5852.53|5732.53|5851.83|5731.83|10
1656583600000|2022-06-30 10:06:40|5852.52|5732.52|5852.73|5732.73|5852.96|5732.96|5852.52|5732.52|10
1656583610000|2022-06-30 10:06:50|5852.75|5732.75|5853.41|5733.41|5853.42|5733.42|5852.61|5732.61|10
1656583620000|2022-06-30 10:07:00|5853.36|5733.36|5853.52|5733.52|5853.52|5733.52|5852.95|5732.95|9
1656583630000|2022-06-30 10:07:10|5853.68|5733.68|5853.65|5733.65|5853.74|5733.74|5853.58|5733.58|9
1656583640000|2022-06-30 10:07:20|5853.75|5733.75|5853.83|5733.83|5854|5734|5853.72|5733.72|10
1656583650000|2022-06-30 10:07:30|5853.67|5733.67|5852.73|5732.73|5853.67|5733.67|5852.67|5732.67|9
1656583660000|2022-06-30 10:07:40|5852.69|5732.69|5852.11|5732.11|5852.69|5732.69|5851.91|5731.91|10
1656583670000|2022-06-30 10:07:50|5852.15|5732.15|5851.52|5731.52|5852.21|5732.21|5851.49|5731.49|10
1656583680000|2022-06-30 10:08:00|5851.38|5731.38|5851.22|5731.22|5851.46|5731.46|5851.22|5731.22|10
1656583690000|2022-06-30 10:08:10|5851.47|5731.47|5851.38|5731.38|5851.71|5731.71|5851.15|5731.15|10
1656583700000|2022-06-30 10:08:20|5851.41|5731.41|5851.52|5731.52|5852.05|5732.05|5851.38|5731.38|10
1656583710000|2022-06-30 10:08:30|5851.83|5731.83|5853.31|5733.31|5853.31|5733.31|5851.83|5731.83|10
1656583720000|2022-06-30 10:08:40|5852.97|5732.97|5852.31|5732.31|5852.97|5732.97|5852.3|5732.3|9
1656583730000|2022-06-30 10:08:50|5852.21|5732.21|5852.9|5732.9|5852.97|5732.97|5852.1|5732.1|10
1656583740000|2022-06-30 10:09:00|5852.71|5732.71|5852.21|5732.21|5853.1|5733.1|5852.21|5732.21|10
1656583750000|2022-06-30 10:09:10|5852.62|5732.62|5853.28|5733.28|5853.28|5733.28|5852.58|5732.58|10
1656583760000|2022-06-30 10:09:20|5853.23|5733.23|5853.55|5733.55|5853.65|5733.65|5853.09|5733.09|10
1656583770000|2022-06-30 10:09:30|5853.44|5733.44|5853.86|5733.86|5854.24|5734.24|5853.44|5733.44|10
1656583780000|2022-06-30 10:09:40|5853.59|5733.59|5853.83|5733.83|5853.83|5733.83|5853.47|5733.47|9
1656583790000|2022-06-30 10:09:50|5853.76|5733.76|5853.56|5733.56|5853.76|5733.76|5853.23|5733.23|10
1656583800000|2022-06-30 10:10:00|5853.66|5733.66|5853.29|5733.29|5853.72|5733.72|5853.29|5733.29|9
1656583810000|2022-06-30 10:10:10|5853.32|5733.32|5853.04|5733.04|5853.46|5733.46|5853.04|5733.04|9
1656583820000|2022-06-30 10:10:20|5853.16|5733.16|5854.73|5734.73|5854.73|5734.73|5853.16|5733.16|10
1656583830000|2022-06-30 10:10:30|5854.83|5734.83|5855.03|5735.03|5855.5|5735.5|5854.32|5734.32|10
1656583840000|2022-06-30 10:10:40|5855.57|5735.57|5856.54|5736.54|5856.54|5736.54|5855.55|5735.55|10
1656583850000|2022-06-30 10:10:50|5856.35|5736.35|5856.97|5736.97|5857.16|5737.16|5856.35|5736.35|10
1656583860000|2022-06-30 10:11:00|5856.94|5736.94|5857.86|5737.86|5857.86|5737.86|5856.94|5736.94|10
1656583870000|2022-06-30 10:11:10|5857.8|5737.8|5858.77|5738.77|5858.77|5738.77|5857.78|5737.78|10
1656583880000|2022-06-30 10:11:20|5858.75|5738.75|5858.23|5738.23|5859.12|5739.12|5858.23|5738.23|10
1656583890000|2022-06-30 10:11:30|5857.91|5737.91|5854.94|5734.94|5858.77|5738.77|5854.79|5734.79|10
1656583900000|2022-06-30 10:11:40|5854.83|5734.83|5855.22|5735.22|5855.22|5735.22|5854.12|5734.12|9
1656583910000|2022-06-30 10:11:50|5855.21|5735.21|5855.15|5735.15|5855.66|5735.66|5855.14|5735.14|8
1656583920000|2022-06-30 10:12:00|5855.13|5735.13|5855.03|5735.03|5855.14|5735.14|5854.92|5734.92|7
1656583930000|2022-06-30 10:12:10|5854.93|5734.93|5853.58|5733.58|5854.93|5734.93|5853.58|5733.58|10
1656583940000|2022-06-30 10:12:20|5853.57|5733.57|5853.54|5733.54|5853.57|5733.57|5853.12|5733.12|10
1656583950000|2022-06-30 10:12:30|5853.59|5733.59|5853.78|5733.78|5854|5734|5853.43|5733.43|10
1656583960000|2022-06-30 10:12:40|5853.83|5733.83|5852.73|5732.73|5853.83|5733.83|5852.73|5732.73|9
1656583970000|2022-06-30 10:12:50|5852.83|5732.83|5852.67|5732.67|5852.89|5732.89|5852.55|5732.55|9
1656583980000|2022-06-30 10:13:00|5852.52|5732.52|5852.15|5732.15|5852.63|5732.63|5852.15|5732.15|10
1656583990000|2022-06-30 10:13:10|5852.57|5732.57|5852.37|5732.37|5852.57|5732.57|5852.15|5732.15|10
1656584000000|2022-06-30 10:13:20|5852.06|5732.06|5850.14|5730.14|5852.26|5732.26|5850.14|5730.14|10
1656584010000|2022-06-30 10:13:30|5850.07|5730.07|5849.34|5729.34|5850.1|5730.1|5849.32|5729.32|9
1656584020000|2022-06-30 10:13:40|5849.44|5729.44|5848.64|5728.64|5849.44|5729.44|5848.64|5728.64|8
1656584030000|2022-06-30 10:13:50|5848.42|5728.42|5848.65|5728.65|5848.65|5728.65|5848.35|5728.35|10
1656584040000|2022-06-30 10:14:00|5848.6|5728.6|5847.95|5727.95|5848.6|5728.6|5847.95|5727.95|10
1656584050000|2022-06-30 10:14:10|5848.09|5728.09|5848.05|5728.05|5848.15|5728.15|5847.9|5727.9|10
1656584060000|2022-06-30 10:14:20|5848.17|5728.17|5848.76|5728.76|5849.13|5729.13|5848.12|5728.12|10
1656584070000|2022-06-30 10:14:30|5848.77|5728.77|5849.31|5729.31|5849.42|5729.42|5848.77|5728.77|10
1656584080000|2022-06-30 10:14:40|5849.38|5729.38|5850.55|5730.55|5850.64|5730.64|5849.38|5729.38|9
1656584090000|2022-06-30 10:14:50|5850.77|5730.77|5851.35|5731.35|5851.44|5731.44|5850.77|5730.77|10
1656584100000|2022-06-30 10:15:00|5851.47|5731.47|5851.23|5731.23|5851.47|5731.47|5851.19|5731.19|10
1656584110000|2022-06-30 10:15:10|5851.25|5731.25|5850.36|5730.36|5851.46|5731.46|5850.03|5730.03|10
1656584120000|2022-06-30 10:15:20|5850.19|5730.19|5850.09|5730.09|5850.19|5730.19|5849.61|5729.61|10
1656584130000|2022-06-30 10:15:30|5849.95|5729.95|5847.91|5727.91|5849.95|5729.95|5847.74|5727.74|9
1656584140000|2022-06-30 10:15:40|5848.11|5728.11|5848.01|5728.01|5848.17|5728.17|5847.99|5727.99|9
1656584150000|2022-06-30 10:15:50|5848.21|5728.21|5847.73|5727.73|5848.36|5728.36|5847.73|5727.73|9
1656584160000|2022-06-30 10:16:00|5847.69|5727.69|5846.17|5726.17|5847.74|5727.74|5846.17|5726.17|10
1656584170000|2022-06-30 10:16:10|5845.85|5725.85|5846.36|5726.36|5846.36|5726.36|5845.79|5725.79|9
1656584180000|2022-06-30 10:16:20|5846.18|5726.18|5844.75|5724.75|5846.18|5726.18|5844.75|5724.75|10
1656584190000|2022-06-30 10:16:30|5844.84|5724.84|5845.05|5725.05|5845.17|5725.17|5844.84|5724.84|10
1656584200000|2022-06-30 10:16:40|5845.03|5725.03|5843.69|5723.69|5845.09|5725.09|5843.57|5723.57|10
1656584210000|2022-06-30 10:16:50|5843.71|5723.71|5843.72|5723.72|5843.85|5723.85|5843.71|5723.71|10
1656584220000|2022-06-30 10:17:00|5843.7|5723.7|5843.38|5723.38|5843.7|5723.7|5843.38|5723.38|10
1656584230000|2022-06-30 10:17:10|5843.68|5723.68|5843.86|5723.86|5844.27|5724.27|5843.68|5723.68|9
1656584240000|2022-06-30 10:17:20|5843.82|5723.82|5842.58|5722.58|5843.82|5723.82|5842.58|5722.58|7
1656584250000|2022-06-30 10:17:30|5842.48|5722.48|5841.92|5721.92|5842.48|5722.48|5841.91|5721.91|10
1656584260000|2022-06-30 10:17:40|5841.95|5721.95|5841.53|5721.53|5842.02|5722.02|5841.53|5721.53|10
1656584270000|2022-06-30 10:17:50|5841.56|5721.56|5841.15|5721.15|5841.56|5721.56|5841.15|5721.15|10
1656584280000|2022-06-30 10:18:00|5841.09|5721.09|5840.62|5720.62|5841.09|5721.09|5840.62|5720.62|9
1656584290000|2022-06-30 10:18:10|5840.69|5720.69|5840.5|5720.5|5840.81|5720.81|5840.42|5720.42|10
1656584300000|2022-06-30 10:18:20|5840.4|5720.4|5840.04|5720.04|5840.48|5720.48|5840.04|5720.04|10
1656584310000|2022-06-30 10:18:30|5839.9|5719.9|5837.66|5717.66|5839.9|5719.9|5837.66|5717.66|10
1656584320000|2022-06-30 10:18:40|5837.78|5717.78|5837.25|5717.25|5837.78|5717.78|5837.25|5717.25|9
1656584330000|2022-06-30 10:18:50|5837.21|5717.21|5836.67|5716.67|5837.32|5717.32|5836.67|5716.67|9
1656584340000|2022-06-30 10:19:00|5836.81|5716.81|5837.28|5717.28|5837.45|5717.45|5836.72|5716.72|10
1656584350000|2022-06-30 10:19:10|5837.32|5717.32|5838.06|5718.06|5838.23|5718.23|5837.32|5717.32|10
1656584360000|2022-06-30 10:19:20|5838.02|5718.02|5838.47|5718.47|5838.47|5718.47|5837.85|5717.85|10
1656584370000|2022-06-30 10:19:30|5838.14|5718.14|5839.68|5719.68|5840.16|5720.16|5838.14|5718.14|10
1656584380000|2022-06-30 10:19:40|5840.46|5720.46|5841.5|5721.5|5841.5|5721.5|5839.79|5719.79|9
1656584390000|2022-06-30 10:19:50|5841.34|5721.34|5841.67|5721.67|5842.56|5722.56|5841.34|5721.34|10
1656584400000|2022-06-30 10:20:00|5842.6|5722.6|5842.86|5722.86|5843.58|5723.58|5842.5|5722.5|10
1656584410000|2022-06-30 10:20:10|5843.13|5723.13|5841.85|5721.85|5843.13|5723.13|5841.74|5721.74|10
1656584420000|2022-06-30 10:20:20|5841.52|5721.52|5839.96|5719.96|5841.52|5721.52|5839.66|5719.66|10
1656584430000|2022-06-30 10:20:30|5840.02|5720.02|5839.59|5719.59|5840.06|5720.06|5839.59|5719.59|9
1656584440000|2022-06-30 10:20:40|5839.46|5719.46|5839.25|5719.25|5839.46|5719.46|5838.88|5718.88|10
1656584450000|2022-06-30 10:20:50|5839.11|5719.11|5838.86|5718.86|5839.23|5719.23|5838.21|5718.21|10
1656584460000|2022-06-30 10:21:00|5838.6|5718.6|5838.54|5718.54|5838.6|5718.6|5837.93|5717.93|8
1656584470000|2022-06-30 10:21:10|5838.56|5718.56|5837.15|5717.15|5838.56|5718.56|5837.03|5717.03|9
1656584480000|2022-06-30 10:21:20|5837.23|5717.23|5837.8|5717.8|5837.83|5717.83|5837.23|5717.23|9
1656584490000|2022-06-30 10:21:30|5837.82|5717.82|5838.22|5718.22|5838.22|5718.22|5837.54|5717.54|10
1656584500000|2022-06-30 10:21:40|5838.04|5718.04|5838.01|5718.01|5838.05|5718.05|5837.84|5717.84|7
1656584510000|2022-06-30 10:21:50|5838.06|5718.06|5838.06|5718.06|5838.13|5718.13|5838.02|5718.02|9
1656584520000|2022-06-30 10:22:00|5838.02|5718.02|5838.28|5718.28|5838.36|5718.36|5837.96|5717.96|10
1656584530000|2022-06-30 10:22:10|5838.04|5718.04|5838.12|5718.12|5838.22|5718.22|5838.01|5718.01|9
1656584540000|2022-06-30 10:22:20|5838.21|5718.21|5838.06|5718.06|5838.21|5718.21|5838.06|5718.06|10
1656584550000|2022-06-30 10:22:30|5838.1|5718.1|5837.33|5717.33|5838.1|5718.1|5837.31|5717.31|10
1656584560000|2022-06-30 10:22:40|5837.16|5717.16|5836.11|5716.11|5837.16|5717.16|5836|5716|10
1656584570000|2022-06-30 10:22:50|5836.2|5716.2|5834.64|5714.64|5836.2|5716.2|5834.64|5714.64|10
1656584580000|2022-06-30 10:23:00|5834.91|5714.91|5834.29|5714.29|5834.91|5714.91|5834.2|5714.2|10
1656584590000|2022-06-30 10:23:10|5834.27|5714.27|5834.13|5714.13|5834.27|5714.27|5833.93|5713.93|9
1656584600000|2022-06-30 10:23:20|5834.06|5714.06|5834.43|5714.43|5834.89|5714.89|5834.06|5714.06|10
1656584610000|2022-06-30 10:23:30|5834.74|5714.74|5834.83|5714.83|5834.83|5714.83|5834.34|5714.34|10
1656584620000|2022-06-30 10:23:40|5834.84|5714.84|5835.15|5715.15|5835.15|5715.15|5834.72|5714.72|9
1656584630000|2022-06-30 10:23:50|5835.06|5715.06|5836.38|5716.38|5836.38|5716.38|5835.06|5715.06|10
1656584640000|2022-06-30 10:24:00|5836.25|5716.25|5836.5|5716.5|5836.5|5716.5|5836.12|5716.12|9
1656584650000|2022-06-30 10:24:10|5836.32|5716.32|5836.54|5716.54|5836.54|5716.54|5836.21|5716.21|10
1656584660000|2022-06-30 10:24:20|5836.49|5716.49|5836.84|5716.84|5836.84|5716.84|5835.85|5715.85|10
1656584670000|2022-06-30 10:24:30|5836.88|5716.88|5836.56|5716.56|5836.88|5716.88|5836.54|5716.54|10
1656584680000|2022-06-30 10:24:40|5836.65|5716.65|5836.67|5716.67|5836.81|5716.81|5836.6|5716.6|10
1656584690000|2022-06-30 10:24:50|5836.74|5716.74|5835.68|5715.68|5836.74|5716.74|5835.48|5715.48|10
1656584700000|2022-06-30 10:25:00|5835.59|5715.59|5833.09|5713.09|5835.59|5715.59|5833.09|5713.09|9
1656584710000|2022-06-30 10:25:10|5833.01|5713.01|5831.92|5711.92|5833.13|5713.13|5831.92|5711.92|10
1656584720000|2022-06-30 10:25:20|5831.82|5711.82|5831.1|5711.1|5831.95|5711.95|5831.03|5711.03|10
1656584730000|2022-06-30 10:25:30|5830.83|5710.83|5829.22|5709.22|5830.83|5710.83|5829.11|5709.11|10
1656584740000|2022-06-30 10:25:40|5829.61|5709.61|5826.94|5706.94|5829.61|5709.61|5826.46|5706.46|10
1656584750000|2022-06-30 10:25:50|5826.77|5706.77|5826.19|5706.19|5827.25|5707.25|5826.19|5706.19|10
1656584760000|2022-06-30 10:26:00|5826.08|5706.08|5826.54|5706.54|5826.65|5706.65|5825.99|5705.99|9
1656584770000|2022-06-30 10:26:10|5826.6|5706.6|5826.65|5706.65|5826.66|5706.66|5826.23|5706.23|10
1656584780000|2022-06-30 10:26:20|5826.77|5706.77|5827.67|5707.67|5827.77|5707.77|5826.77|5706.77|10
1656584790000|2022-06-30 10:26:30|5827.71|5707.71|5827.88|5707.88|5827.94|5707.94|5827.71|5707.71|10
1656584800000|2022-06-30 10:26:40|5828|5708|5827.6|5707.6|5828|5708|5827.4|5707.4|10
1656584810000|2022-06-30 10:26:50|5827.5|5707.5|5827.28|5707.28|5827.71|5707.71|5827.09|5707.09|10
1656584820000|2022-06-30 10:27:00|5827.18|5707.18|5827.23|5707.23|5827.23|5707.23|5826.81|5706.81|10
1656584830000|2022-06-30 10:27:10|5827.12|5707.12|5826.59|5706.59|5827.43|5707.43|5826.59|5706.59|10
1656584840000|2022-06-30 10:27:20|5826.69|5706.69|5826.71|5706.71|5826.96|5706.96|5826.69|5706.69|8
1656584850000|2022-06-30 10:27:30|5826.78|5706.78|5827.22|5707.22|5827.22|5707.22|5826.64|5706.64|10
1656584860000|2022-06-30 10:27:40|5827.2|5707.2|5827.71|5707.71|5827.72|5707.72|5827.2|5707.2|10
1656584870000|2022-06-30 10:27:50|5827.75|5707.75|5827.21|5707.21|5827.9|5707.9|5826.71|5706.71|10
1656584880000|2022-06-30 10:28:00|5827.44|5707.44|5826.65|5706.65|5827.44|5707.44|5826.53|5706.53|9
1656584890000|2022-06-30 10:28:10|5826.71|5706.71|5826.65|5706.65|5827.3|5707.3|5826.65|5706.65|9
1656584900000|2022-06-30 10:28:20|5826.5|5706.5|5826.69|5706.69|5826.81|5706.81|5826.42|5706.42|10
1656584910000|2022-06-30 10:28:30|5826.86|5706.86|5827.15|5707.15|5827.16|5707.16|5826.45|5706.45|10
1656584920000|2022-06-30 10:28:40|5827.18|5707.18|5827.45|5707.45|5827.45|5707.45|5826.74|5706.74|10
1656584930000|2022-06-30 10:28:50|5827.4|5707.4|5827.31|5707.31|5827.56|5707.56|5826.52|5706.52|10
1656584940000|2022-06-30 10:29:00|5827.39|5707.39|5828.03|5708.03|5828.03|5708.03|5827.34|5707.34|9
1656584950000|2022-06-30 10:29:10|5828.3|5708.3|5827.97|5707.97|5828.34|5708.34|5827.97|5707.97|8
1656584960000|2022-06-30 10:29:20|5828.03|5708.03|5827.97|5707.97|5828.11|5708.11|5827.93|5707.93|10
1656584970000|2022-06-30 10:29:30|5827.98|5707.98|5827.61|5707.61|5828.02|5708.02|5827.61|5707.61|8
1656584980000|2022-06-30 10:29:40|5827.67|5707.67|5827.05|5707.05|5827.67|5707.67|5827|5707|10
1656584990000|2022-06-30 10:29:50|5827.08|5707.08|5826.99|5706.99|5827.15|5707.15|5826.73|5706.73|10
1656585000000|2022-06-30 10:30:00|5827.05|5707.05|5826.67|5706.67|5827.05|5707.05|5826.62|5706.62|10
1656585010000|2022-06-30 10:30:10|5826.62|5706.62|5825.03|5705.03|5826.62|5706.62|5825.03|5705.03|9
1656585020000|2022-06-30 10:30:20|5825.36|5705.36|5825.24|5705.24|5825.76|5705.76|5824.85|5704.85|10
1656585030000|2022-06-30 10:30:30|5824.92|5704.92|5824.91|5704.91|5825.01|5705.01|5824.8|5704.8|10
1656585040000|2022-06-30 10:30:40|5825.3|5705.3|5825.65|5705.65|5825.65|5705.65|5825.14|5705.14|10
1656585050000|2022-06-30 10:30:50|5825.14|5705.14|5826.82|5706.82|5826.82|5706.82|5825.08|5705.08|10
1656585060000|2022-06-30 10:31:00|5826.81|5706.81|5827.64|5707.64|5827.88|5707.88|5826.44|5706.44|10
1656585070000|2022-06-30 10:31:10|5827.67|5707.67|5829.59|5709.59|5829.59|5709.59|5827.67|5707.67|10
1656585080000|2022-06-30 10:31:20|5829.6|5709.6|5829.42|5709.42|5829.64|5709.64|5829.39|5709.39|9
1656585090000|2022-06-30 10:31:30|5829.52|5709.52|5829.27|5709.27|5829.6|5709.6|5829.18|5709.18|9
1656585100000|2022-06-30 10:31:40|5829.17|5709.17|5828.91|5708.91|5829.3|5709.3|5828.91|5708.91|10
1656585110000|2022-06-30 10:31:50|5828.77|5708.77|5828.95|5708.95|5829.08|5709.08|5828.77|5708.77|10
1656585120000|2022-06-30 10:32:00|5829.08|5709.08|5828.95|5708.95|5829.24|5709.24|5828.95|5708.95|10
1656585130000|2022-06-30 10:32:10|5828.91|5708.91|5828.74|5708.74|5828.91|5708.91|5828.73|5708.73|7
1656585140000|2022-06-30 10:32:20|5828.67|5708.67|5828.6|5708.6|5828.77|5708.77|5828.6|5708.6|10
1656585150000|2022-06-30 10:32:30|5828.56|5708.56|5828.56|5708.56|5828.67|5708.67|5828.48|5708.48|8
1656585160000|2022-06-30 10:32:40|5828.63|5708.63|5828.36|5708.36|5828.67|5708.67|5828.36|5708.36|10
1656585170000|2022-06-30 10:32:50|5828.41|5708.41|5828.21|5708.21|5828.61|5708.61|5828.21|5708.21|9
1656585180000|2022-06-30 10:33:00|5828.23|5708.23|5828.26|5708.26|5828.52|5708.52|5828.23|5708.23|8
1656585190000|2022-06-30 10:33:10|5828.33|5708.33|5828.43|5708.43|5828.5|5708.5|5828.23|5708.23|9
1656585200000|2022-06-30 10:33:20|5828.03|5708.03|5827.64|5707.64|5828.03|5708.03|5827.6|5707.6|10
1656585210000|2022-06-30 10:33:30|5827.36|5707.36|5826.73|5706.73|5827.43|5707.43|5826.73|5706.73|8
1656585220000|2022-06-30 10:33:40|5826.72|5706.72|5827.12|5707.12|5827.12|5707.12|5826.72|5706.72|10
1656585230000|2022-06-30 10:33:50|5827|5707|5826.98|5706.98|5827.16|5707.16|5826.89|5706.89|9
1656585240000|2022-06-30 10:34:00|5826.9|5706.9|5826.74|5706.74|5827.04|5707.04|5826.64|5706.64|10
1656585250000|2022-06-30 10:34:10|5826.48|5706.48|5823.3|5703.3|5826.48|5706.48|5822.86|5702.86|10
1656585260000|2022-06-30 10:34:20|5823.83|5703.83|5823.14|5703.14|5823.83|5703.83|5822.97|5702.97|10
1656585270000|2022-06-30 10:34:30|5822.75|5702.75|5823.84|5703.84|5823.95|5703.95|5822.75|5702.75|8
1656585280000|2022-06-30 10:34:40|5823.85|5703.85|5823.89|5703.89|5823.9|5703.9|5823.58|5703.58|10
1656585290000|2022-06-30 10:34:50|5823.93|5703.93|5823.41|5703.41|5823.95|5703.95|5823.34|5703.34|10
1656585300000|2022-06-30 10:35:00|5823.38|5703.38|5822.82|5702.82|5823.48|5703.48|5822.82|5702.82|9
1656585310000|2022-06-30 10:35:10|5822.93|5702.93|5822.84|5702.84|5823.22|5703.22|5822.81|5702.81|10
1656585320000|2022-06-30 10:35:20|5822.74|5702.74|5822.76|5702.76|5822.89|5702.89|5822.69|5702.69|9
1656585330000|2022-06-30 10:35:30|5822.77|5702.77|5822.18|5702.18|5822.77|5702.77|5822.11|5702.11|9
1656585340000|2022-06-30 10:35:40|5822.05|5702.05|5822.07|5702.07|5822.75|5702.75|5821.8|5701.8|9
1656585350000|2022-06-30 10:35:50|5822.02|5702.02|5821.5|5701.5|5822.04|5702.04|5821.37|5701.37|10
1656585360000|2022-06-30 10:36:00|5821.33|5701.33|5820.61|5700.61|5821.33|5701.33|5820.44|5700.44|8
1656585370000|2022-06-30 10:36:10|5820.59|5700.59|5820.61|5700.61|5820.91|5700.91|5820.59|5700.59|10
1656585380000|2022-06-30 10:36:20|5820.69|5700.69|5820.45|5700.45|5820.91|5700.91|5820.45|5700.45|10
1656585390000|2022-06-30 10:36:30|5820.41|5700.41|5819.95|5699.95|5820.43|5700.43|5819.95|5699.95|10
1656585400000|2022-06-30 10:36:40|5819.99|5699.99|5820.09|5700.09|5820.16|5700.16|5819.94|5699.94|9
1656585410000|2022-06-30 10:36:50|5820.1|5700.1|5819.84|5699.84|5820.1|5700.1|5819.84|5699.84|9
1656585420000|2022-06-30 10:37:00|5819.79|5699.79|5819.71|5699.71|5819.9|5699.9|5819.66|5699.66|7
1656585430000|2022-06-30 10:37:10|5819.57|5699.57|5819.05|5699.05|5819.57|5699.57|5818.94|5698.94|10
1656585440000|2022-06-30 10:37:20|5819.04|5699.04|5819.23|5699.23|5819.23|5699.23|5818.96|5698.96|9
1656585450000|2022-06-30 10:37:30|5819.26|5699.26|5819.44|5699.44|5819.44|5699.44|5819.09|5699.09|9
1656585460000|2022-06-30 10:37:40|5819.34|5699.34|5819.07|5699.07|5819.34|5699.34|5819.07|5699.07|10
1656585470000|2022-06-30 10:37:50|5818.98|5698.98|5818.46|5698.46|5819.11|5699.11|5818.2|5698.2|8
1656585480000|2022-06-30 10:38:00|5818.33|5698.33|5818.4|5698.4|5818.56|5698.56|5818.2|5698.2|10
1656585490000|2022-06-30 10:38:10|5818.38|5698.38|5818.42|5698.42|5818.48|5698.48|5818.28|5698.28|10
1656585500000|2022-06-30 10:38:20|5818.46|5698.46|5818.38|5698.38|5818.52|5698.52|5818.22|5698.22|10
1656585510000|2022-06-30 10:38:30|5818.46|5698.46|5819.96|5699.96|5819.96|5699.96|5818.46|5698.46|10
1656585520000|2022-06-30 10:38:40|5819.59|5699.59|5819.79|5699.79|5820.04|5700.04|5819.59|5699.59|8
1656585530000|2022-06-30 10:38:50|5819.92|5699.92|5819.35|5699.35|5820.01|5700.01|5819.35|5699.35|10
1656585540000|2022-06-30 10:39:00|5819.32|5699.32|5819.44|5699.44|5819.48|5699.48|5819.13|5699.13|10
1656585550000|2022-06-30 10:39:10|5819.5|5699.5|5819.56|5699.56|5819.69|5699.69|5819.28|5699.28|10
1656585560000|2022-06-30 10:39:20|5819.63|5699.63|5819.59|5699.59|5819.89|5699.89|5819.59|5699.59|9
1656585570000|2022-06-30 10:39:30|5819.38|5699.38|5819.29|5699.29|5819.51|5699.51|5819.04|5699.04|9
1656585580000|2022-06-30 10:39:40|5819.28|5699.28|5819.16|5699.16|5819.51|5699.51|5819.16|5699.16|9
1656585590000|2022-06-30 10:39:50|5819.11|5699.11|5819.1|5699.1|5819.24|5699.24|5818.99|5698.99|10
1656585600000|2022-06-30 10:40:00|5819.21|5699.21|5819.35|5699.35|5819.4|5699.4|5819.14|5699.14|10
1656585610000|2022-06-30 10:40:10|5819.36|5699.36|5819.44|5699.44|5819.44|5699.44|5819.13|5699.13|10
1656585620000|2022-06-30 10:40:20|5819.31|5699.31|5818.83|5698.83|5819.33|5699.33|5818.83|5698.83|10
1656585630000|2022-06-30 10:40:30|5818.82|5698.82|5818.55|5698.55|5818.82|5698.82|5818.38|5698.38|9
1656585640000|2022-06-30 10:40:40|5818.81|5698.81|5818.67|5698.67|5818.81|5698.81|5818.39|5698.39|10
1656585650000|2022-06-30 10:40:50|5818.66|5698.66|5818.32|5698.32|5818.66|5698.66|5818.32|5698.32|9
1656585660000|2022-06-30 10:41:00|5818.44|5698.44|5818.82|5698.82|5818.82|5698.82|5818.3|5698.3|8
1656585670000|2022-06-30 10:41:10|5818.29|5698.29|5818.17|5698.17|5818.48|5698.48|5818.07|5698.07|9
1656585680000|2022-06-30 10:41:20|5818.04|5698.04|5817.09|5697.09|5818.21|5698.21|5817.09|5697.09|10
1656585690000|2022-06-30 10:41:30|5817|5697|5815.42|5695.42|5817.36|5697.36|5815.42|5695.42|10
1656585700000|2022-06-30 10:41:40|5814.87|5694.87|5812.16|5692.16|5814.87|5694.87|5812.16|5692.16|10
1656585710000|2022-06-30 10:41:50|5811.81|5691.81|5811.6|5691.6|5812.08|5692.08|5811.49|5691.49|10
1656585720000|2022-06-30 10:42:00|5811.66|5691.66|5811.86|5691.86|5811.86|5691.86|5811.45|5691.45|10
1656585730000|2022-06-30 10:42:10|5811.95|5691.95|5812.02|5692.02|5812.11|5692.11|5811.82|5691.82|10
1656585740000|2022-06-30 10:42:20|5812.03|5692.03|5812.75|5692.75|5812.75|5692.75|5811.77|5691.77|10
1656585750000|2022-06-30 10:42:30|5812.78|5692.78|5812.6|5692.6|5812.88|5692.88|5812.45|5692.45|10
1656585760000|2022-06-30 10:42:40|5812.54|5692.54|5812.94|5692.94|5812.97|5692.97|5812.54|5692.54|9
1656585770000|2022-06-30 10:42:50|5812.74|5692.74|5813.25|5693.25|5813.25|5693.25|5812.74|5692.74|9
1656585780000|2022-06-30 10:43:00|5813.28|5693.28|5813.57|5693.57|5813.64|5693.64|5813.28|5693.28|10
1656585790000|2022-06-30 10:43:10|5813.61|5693.61|5813.95|5693.95|5813.95|5693.95|5813.35|5693.35|10
1656585800000|2022-06-30 10:43:20|5814.01|5694.01|5814.46|5694.46|5814.46|5694.46|5813.89|5693.89|10
1656585810000|2022-06-30 10:43:30|5814.58|5694.58|5815.53|5695.53|5815.53|5695.53|5814.58|5694.58|10
1656585820000|2022-06-30 10:43:40|5815.85|5695.85|5816.12|5696.12|5816.29|5696.29|5815.8|5695.8|10
1656585830000|2022-06-30 10:43:50|5816.17|5696.17|5816.12|5696.12|5816.29|5696.29|5816.1|5696.1|9
1656585840000|2022-06-30 10:44:00|5815.97|5695.97|5816.27|5696.27|5816.27|5696.27|5815.8|5695.8|9
1656585850000|2022-06-30 10:44:10|5816.29|5696.29|5816.84|5696.84|5817.03|5697.03|5816.29|5696.29|10
1656585860000|2022-06-30 10:44:20|5816.89|5696.89|5817.53|5697.53|5817.57|5697.57|5816.89|5696.89|10
1656585870000|2022-06-30 10:44:30|5817.82|5697.82|5818.09|5698.09|5818.21|5698.21|5817.65|5697.65|10
1656585880000|2022-06-30 10:44:40|5818.07|5698.07|5818.13|5698.13|5818.22|5698.22|5817.95|5697.95|8
1656585890000|2022-06-30 10:44:50|5818.21|5698.21|5818.75|5698.75|5818.75|5698.75|5818.21|5698.21|10
1656585900000|2022-06-30 10:45:00|5818.65|5698.65|5818.21|5698.21|5818.81|5698.81|5818.21|5698.21|9
1656585910000|2022-06-30 10:45:10|5818.29|5698.29|5817.88|5697.88|5818.29|5698.29|5817.88|5697.88|10
1656585920000|2022-06-30 10:45:20|5817.95|5697.95|5817.55|5697.55|5817.99|5697.99|5817.46|5697.46|10
1656585930000|2022-06-30 10:45:30|5817.13|5697.13|5815.85|5695.85|5817.47|5697.47|5815.85|5695.85|9
1656585940000|2022-06-30 10:45:40|5816.1|5696.1|5813.46|5693.46|5816.1|5696.1|5813.46|5693.46|10
1656585950000|2022-06-30 10:45:50|5813.48|5693.48|5813.06|5693.06|5813.48|5693.48|5812.7|5692.7|10
1656585960000|2022-06-30 10:46:00|5813.14|5693.14|5812.06|5692.06|5813.14|5693.14|5812.06|5692.06|10
1656585970000|2022-06-30 10:46:10|5811.89|5691.89|5811.09|5691.09|5811.89|5691.89|5811.09|5691.09|10
1656585980000|2022-06-30 10:46:20|5811.28|5691.28|5809.82|5689.82|5811.28|5691.28|5809.54|5689.54|10
1656585990000|2022-06-30 10:46:30|5809.53|5689.53|5807.82|5687.82|5809.53|5689.53|5807.82|5687.82|10
1656586000000|2022-06-30 10:46:40|5807.98|5687.98|5807.57|5687.57|5808.07|5688.07|5807.35|5687.35|10
1656586010000|2022-06-30 10:46:50|5807.31|5687.31|5807.24|5687.24|5807.71|5687.71|5806.99|5686.99|10
1656586020000|2022-06-30 10:47:00|5807.22|5687.22|5806.94|5686.94|5807.27|5687.27|5806.78|5686.78|10
1656586030000|2022-06-30 10:47:10|5806.87|5686.87|5806.5|5686.5|5806.9|5686.9|5806.44|5686.44|9
1656586040000|2022-06-30 10:47:20|5806.49|5686.49|5806.49|5686.49|5806.49|5686.49|5806.27|5686.27|9
1656586050000|2022-06-30 10:47:30|5806.54|5686.54|5806.25|5686.25|5806.54|5686.54|5806.01|5686.01|10
1656586060000|2022-06-30 10:47:40|5806.13|5686.13|5806.16|5686.16|5806.46|5686.46|5806.13|5686.13|10
1656586070000|2022-06-30 10:47:50|5806.02|5686.02|5805.26|5685.26|5806.02|5686.02|5805.26|5685.26|10
1656586080000|2022-06-30 10:48:00|5805.18|5685.18|5803.63|5683.63|5805.18|5685.18|5803.63|5683.63|10
1656586090000|2022-06-30 10:48:10|5803.29|5683.29|5795.31|5675.31|5803.29|5683.29|5795.31|5675.31|10
1656586100000|2022-06-30 10:48:20|5794.68|5674.68|5791.73|5671.73|5794.68|5674.68|5791.73|5671.73|10
1656586110000|2022-06-30 10:48:30|5791.7|5671.7|5791.94|5671.94|5791.94|5671.94|5790.93|5670.93|10
1656586120000|2022-06-30 10:48:40|5792|5672|5792.65|5672.65|5792.65|5672.65|5791.65|5671.65|10
1656586130000|2022-06-30 10:48:50|5792.82|5672.82|5792.89|5672.89|5793.06|5673.06|5792.04|5672.04|10
1656586140000|2022-06-30 10:49:00|5793.25|5673.25|5793.36|5673.36|5793.54|5673.54|5793.04|5673.04|10
1656586150000|2022-06-30 10:49:10|5793.28|5673.28|5793.62|5673.62|5793.66|5673.66|5792.92|5672.92|10
1656586160000|2022-06-30 10:49:20|5793.66|5673.66|5793.55|5673.55|5794.4|5674.4|5793.55|5673.55|10
1656586170000|2022-06-30 10:49:30|5793.63|5673.63|5793.06|5673.06|5793.96|5673.96|5792.89|5672.89|10
1656586180000|2022-06-30 10:49:40|5793|5673|5791.87|5671.87|5793|5673|5791.64|5671.64|10
1656586190000|2022-06-30 10:49:50|5791.55|5671.55|5790.45|5670.45|5791.55|5671.55|5790.23|5670.23|10
1656586200000|2022-06-30 10:50:00|5789.92|5669.92|5788.33|5668.33|5789.92|5669.92|5788.3|5668.3|10
1656586210000|2022-06-30 10:50:10|5787.64|5667.64|5789.71|5669.71|5789.88|5669.88|5787.64|5667.64|10
1656586220000|2022-06-30 10:50:20|5789.68|5669.68|5789.75|5669.75|5789.91|5669.91|5789.65|5669.65|10
1656586230000|2022-06-30 10:50:30|5789.81|5669.81|5789.04|5669.04|5789.81|5669.81|5788.85|5668.85|10
1656586240000|2022-06-30 10:50:40|5788.99|5668.99|5790.47|5670.47|5790.47|5670.47|5788.99|5668.99|10
1656586250000|2022-06-30 10:50:50|5790.67|5670.67|5791.44|5671.44|5791.44|5671.44|5790.67|5670.67|9
1656586260000|2022-06-30 10:51:00|5791.43|5671.43|5791.56|5671.56|5791.92|5671.92|5791.28|5671.28|10
1656586270000|2022-06-30 10:51:10|5791.74|5671.74|5791.1|5671.1|5791.78|5671.78|5791.04|5671.04|10
1656586280000|2022-06-30 10:51:20|5791.09|5671.09|5791.73|5671.73|5791.74|5671.74|5790.82|5670.82|10
1656586290000|2022-06-30 10:51:30|5792.51|5672.51|5791.9|5671.9|5792.76|5672.76|5791.41|5671.41|10
1656586300000|2022-06-30 10:51:40|5791.87|5671.87|5790.08|5670.08|5791.87|5671.87|5790.08|5670.08|10
1656586310000|2022-06-30 10:51:50|5789.11|5669.11|5784.24|5664.24|5789.11|5669.11|5784.01|5664.01|10
1656586320000|2022-06-30 10:52:00|5784.39|5664.39|5784.17|5664.17|5785.01|5665.01|5784.17|5664.17|9
1656586330000|2022-06-30 10:52:10|5784.37|5664.37|5784.23|5664.23|5784.37|5664.37|5783.29|5663.29|10
1656586340000|2022-06-30 10:52:20|5783.79|5663.79|5783.84|5663.84|5783.87|5663.87|5783.42|5663.42|9
1656586350000|2022-06-30 10:52:30|5783.86|5663.86|5784.76|5664.76|5784.81|5664.81|5783.86|5663.86|10
1656586360000|2022-06-30 10:52:40|5784.61|5664.61|5785.9|5665.9|5785.9|5665.9|5784.58|5664.58|10
1656586370000|2022-06-30 10:52:50|5786.56|5666.56|5786.71|5666.71|5787.07|5667.07|5786.27|5666.27|10
1656586380000|2022-06-30 10:53:00|5786.67|5666.67|5787.8|5667.8|5788|5668|5786.67|5666.67|10
1656586390000|2022-06-30 10:53:10|5788.52|5668.52|5788.41|5668.41|5788.91|5668.91|5788.29|5668.29|10
1656586400000|2022-06-30 10:53:20|5788.49|5668.49|5788.18|5668.18|5788.69|5668.69|5788.14|5668.14|10
1656586410000|2022-06-30 10:53:30|5788.12|5668.12|5788.56|5668.56|5788.56|5668.56|5788.12|5668.12|10
1656586420000|2022-06-30 10:53:40|5788.71|5668.71|5788.39|5668.39|5788.79|5668.79|5788.39|5668.39|10
1656586430000|2022-06-30 10:53:50|5788.47|5668.47|5787.89|5667.89|5788.65|5668.65|5787.89|5667.89|10
1656586440000|2022-06-30 10:54:00|5787.88|5667.88|5787.16|5667.16|5788.08|5668.08|5786.82|5666.82|10
1656586450000|2022-06-30 10:54:10|5786.55|5666.55|5786.5|5666.5|5786.89|5666.89|5786.29|5666.29|10
1656586460000|2022-06-30 10:54:20|5786.33|5666.33|5785.16|5665.16|5786.61|5666.61|5784.9|5664.9|10
1656586470000|2022-06-30 10:54:30|5784.84|5664.84|5785.71|5665.71|5785.75|5665.75|5784.68|5664.68|10
1656586480000|2022-06-30 10:54:40|5785.81|5665.81|5787.01|5667.01|5787.01|5667.01|5785.81|5665.81|9
1656586490000|2022-06-30 10:54:50|5786.83|5666.83|5786.61|5666.61|5786.84|5666.84|5786.59|5666.59|9
1656586500000|2022-06-30 10:55:00|5786.62|5666.62|5787.13|5667.13|5787.13|5667.13|5786.62|5666.62|10
1656586510000|2022-06-30 10:55:10|5787.3|5667.3|5787.41|5667.41|5787.57|5667.57|5787.11|5667.11|10
1656586520000|2022-06-30 10:55:20|5787.98|5667.98|5789.06|5669.06|5789.06|5669.06|5787.98|5667.98|10
1656586530000|2022-06-30 10:55:30|5789.05|5669.05|5789.46|5669.46|5789.52|5669.52|5788.99|5668.99|10
1656586540000|2022-06-30 10:55:40|5789.69|5669.69|5790.37|5670.37|5790.85|5670.85|5789.52|5669.52|10
1656586550000|2022-06-30 10:55:50|5790.35|5670.35|5790.81|5670.81|5790.96|5670.96|5790.35|5670.35|10
1656586560000|2022-06-30 10:56:00|5791|5671|5791.41|5671.41|5791.6|5671.6|5790.78|5670.78|10
1656586570000|2022-06-30 10:56:10|5791.31|5671.31|5790.91|5670.91|5791.31|5671.31|5790.91|5670.91|10
1656586580000|2022-06-30 10:56:20|5790.86|5670.86|5790.64|5670.64|5791.22|5671.22|5790.46|5670.46|8
1656586590000|2022-06-30 10:56:30|5790.55|5670.55|5790.78|5670.78|5790.94|5670.94|5790.44|5670.44|10
1656586600000|2022-06-30 10:56:40|5790.81|5670.81|5791.25|5671.25|5791.25|5671.25|5790.65|5670.65|9
1656586610000|2022-06-30 10:56:50|5791.02|5671.02|5791.39|5671.39|5791.84|5671.84|5791.02|5671.02|9
1656586620000|2022-06-30 10:57:00|5791.57|5671.57|5792.3|5672.3|5792.37|5672.37|5791.57|5671.57|10
1656586630000|2022-06-30 10:57:10|5792.61|5672.61|5797.75|5677.75|5798.96|5678.96|5792.61|5672.61|10
1656586640000|2022-06-30 10:57:20|5799.45|5679.45|5802.68|5682.68|5802.68|5682.68|5798.15|5678.15|10
1656586650000|2022-06-30 10:57:30|5802.56|5682.56|5805.89|5685.89|5806.28|5686.28|5802.56|5682.56|10
1656586660000|2022-06-30 10:57:40|5806|5686|5808.73|5688.73|5808.78|5688.78|5806|5686|10
1656586670000|2022-06-30 10:57:50|5808.68|5688.68|5808.31|5688.31|5809.53|5689.53|5808.31|5688.31|10
1656586680000|2022-06-30 10:58:00|5808.72|5688.72|5810.4|5690.4|5810.81|5690.81|5808.62|5688.62|10
1656586690000|2022-06-30 10:58:10|5810.21|5690.21|5811.3|5691.3|5811.3|5691.3|5810.16|5690.16|9
1656586700000|2022-06-30 10:58:20|5811.42|5691.42|5815.44|5695.44|5815.44|5695.44|5811.16|5691.16|10
1656586710000|2022-06-30 10:58:30|5816.13|5696.13|5817.43|5697.43|5817.43|5697.43|5816.13|5696.13|9
1656586720000|2022-06-30 10:58:40|5817.69|5697.69|5820.43|5700.43|5820.43|5700.43|5817.69|5697.69|10
1656586730000|2022-06-30 10:58:50|5821.18|5701.18|5821.82|5701.82|5822.13|5702.13|5820.98|5700.98|10
1656586740000|2022-06-30 10:59:00|5821.49|5701.49|5820.67|5700.67|5821.49|5701.49|5820.67|5700.67|10
1656586750000|2022-06-30 10:59:10|5820.46|5700.46|5820.96|5700.96|5821.06|5701.06|5820.4|5700.4|10
1656586760000|2022-06-30 10:59:20|5820.82|5700.82|5820.23|5700.23|5821.31|5701.31|5820.23|5700.23|9
1656586770000|2022-06-30 10:59:30|5820.25|5700.25|5819.93|5699.93|5820.26|5700.26|5819.78|5699.78|10
1656586780000|2022-06-30 10:59:40|5820.22|5700.22|5823.08|5703.08|5823.08|5703.08|5820.22|5700.22|10
1656586790000|2022-06-30 10:59:50|5822.88|5702.88|5823|5703|5823|5703|5822.41|5702.41|9
1656586800000|2022-06-30 11:00:00|5823.01|5703.01|5823.74|5703.74|5824.37|5704.37|5823.01|5703.01|9
1656586810000|2022-06-30 11:00:10|5823.65|5703.65|5824.38|5704.38|5824.57|5704.57|5823.65|5703.65|9
1656586820000|2022-06-30 11:00:20|5823.85|5703.85|5824.15|5704.15|5824.43|5704.43|5823.81|5703.81|10
1656586830000|2022-06-30 11:00:30|5824.29|5704.29|5824.32|5704.32|5824.43|5704.43|5824.04|5704.04|10
1656586840000|2022-06-30 11:00:40|5824.2|5704.2|5824.15|5704.15|5824.52|5704.52|5824.03|5704.03|9
1656586850000|2022-06-30 11:00:50|5823.98|5703.98|5823.6|5703.6|5824.02|5704.02|5823.48|5703.48|10
1656586860000|2022-06-30 11:01:00|5823.29|5703.29|5821.37|5701.37|5823.44|5703.44|5821.37|5701.37|10
1656586870000|2022-06-30 11:01:10|5821.33|5701.33|5821.29|5701.29|5821.57|5701.57|5821.29|5701.29|10
1656586880000|2022-06-30 11:01:20|5821.22|5701.22|5820.86|5700.86|5821.22|5701.22|5820.28|5700.28|10
1656586890000|2022-06-30 11:01:30|5820.7|5700.7|5820.6|5700.6|5820.96|5700.96|5820.6|5700.6|10
1656586900000|2022-06-30 11:01:40|5820.77|5700.77|5819.02|5699.02|5820.9|5700.9|5819.02|5699.02|10
1656586910000|2022-06-30 11:01:50|5819.03|5699.03|5818.23|5698.23|5819.03|5699.03|5818.19|5698.19|9
1656586920000|2022-06-30 11:02:00|5818.11|5698.11|5818.25|5698.25|5818.66|5698.66|5818.05|5698.05|10
1656586930000|2022-06-30 11:02:10|5818.65|5698.65|5816.41|5696.41|5818.65|5698.65|5816.12|5696.12|10
1656586940000|2022-06-30 11:02:20|5816.27|5696.27|5815.57|5695.57|5816.27|5696.27|5815.57|5695.57|10
1656586950000|2022-06-30 11:02:30|5815.64|5695.64|5815.52|5695.52|5816.02|5696.02|5815.39|5695.39|9
1656586960000|2022-06-30 11:02:40|5815.63|5695.63|5815.81|5695.81|5815.89|5695.89|5815.54|5695.54|9
1656586970000|2022-06-30 11:02:50|5815.78|5695.78|5816.08|5696.08|5816.08|5696.08|5815.57|5695.57|9
1656586980000|2022-06-30 11:03:00|5816.31|5696.31|5816.42|5696.42|5816.69|5696.69|5816.1|5696.1|10
1656586990000|2022-06-30 11:03:10|5815.8|5695.8|5815.51|5695.51|5816.36|5696.36|5815.51|5695.51|9
1656587000000|2022-06-30 11:03:20|5815.76|5695.76|5815.29|5695.29|5815.76|5695.76|5814.89|5694.89|10
1656587010000|2022-06-30 11:03:30|5815.19|5695.19|5814.59|5694.59|5815.19|5695.19|5814.34|5694.34|10
1656587020000|2022-06-30 11:03:40|5814.69|5694.69|5813.8|5693.8|5814.69|5694.69|5813.53|5693.53|9
1656587030000|2022-06-30 11:03:50|5813.6|5693.6|5813.34|5693.34|5813.68|5693.68|5813.05|5693.05|10
1656587040000|2022-06-30 11:04:00|5813.2|5693.2|5811.99|5691.99|5813.2|5693.2|5811.99|5691.99|9
1656587050000|2022-06-30 11:04:10|5811.91|5691.91|5812.02|5692.02|5812.15|5692.15|5811.63|5691.63|10
1656587060000|2022-06-30 11:04:20|5812.2|5692.2|5812.09|5692.09|5812.42|5692.42|5811.84|5691.84|10
1656587070000|2022-06-30 11:04:30|5811.87|5691.87|5812.45|5692.45|5812.45|5692.45|5811.67|5691.67|9
1656587080000|2022-06-30 11:04:40|5812.34|5692.34|5812.27|5692.27|5812.62|5692.62|5812.27|5692.27|9
1656587090000|2022-06-30 11:04:50|5812.39|5692.39|5812.37|5692.37|5812.53|5692.53|5812.23|5692.23|10
1656587100000|2022-06-30 11:05:00|5812.36|5692.36|5813.66|5693.66|5813.66|5693.66|5812.36|5692.36|9
1656587110000|2022-06-30 11:05:10|5813.91|5693.91|5816.48|5696.48|5816.52|5696.52|5813.83|5693.83|10
1656587120000|2022-06-30 11:05:20|5816.16|5696.16|5816.1|5696.1|5816.23|5696.23|5815.6|5695.6|10
1656587130000|2022-06-30 11:05:30|5816.08|5696.08|5816.45|5696.45|5816.68|5696.68|5815.79|5695.79|10
1656587140000|2022-06-30 11:05:40|5815.39|5695.39|5814.97|5694.97|5816.31|5696.31|5814.97|5694.97|9
1656587150000|2022-06-30 11:05:50|5814.47|5694.47|5811.82|5691.82|5814.68|5694.68|5811.82|5691.82|10
1656587160000|2022-06-30 11:06:00|5811.69|5691.69|5810.97|5690.97|5811.69|5691.69|5810.97|5690.97|10
1656587170000|2022-06-30 11:06:10|5811.1|5691.1|5810.93|5690.93|5811.29|5691.29|5810.93|5690.93|10
1656587180000|2022-06-30 11:06:20|5810.69|5690.69|5810.01|5690.01|5810.69|5690.69|5810.01|5690.01|10
1656587190000|2022-06-30 11:06:30|5810.38|5690.38|5809.22|5689.22|5810.5|5690.5|5809.09|5689.09|10
1656587200000|2022-06-30 11:06:40|5809.33|5689.33|5804.13|5684.13|5809.33|5689.33|5804.13|5684.13|10
1656587210000|2022-06-30 11:06:50|5803.47|5683.47|5802.38|5682.38|5803.47|5683.47|5802.38|5682.38|10
1656587220000|2022-06-30 11:07:00|5802.08|5682.08|5801.81|5681.81|5802.53|5682.53|5801.8|5681.8|9
1656587230000|2022-06-30 11:07:10|5801.71|5681.71|5801.34|5681.34|5801.71|5681.71|5801.28|5681.28|10
1656587240000|2022-06-30 11:07:20|5801.47|5681.47|5800.97|5680.97|5801.86|5681.86|5800.97|5680.97|10
1656587250000|2022-06-30 11:07:30|5801.61|5681.61|5800.82|5680.82|5801.61|5681.61|5800.82|5680.82|9
1656587260000|2022-06-30 11:07:40|5800.79|5680.79|5800.95|5680.95|5800.97|5680.97|5800.76|5680.76|9
1656587270000|2022-06-30 11:07:50|5800.56|5680.56|5801.07|5681.07|5801.17|5681.17|5800.56|5680.56|10
1656587280000|2022-06-30 11:08:00|5801.2|5681.2|5801.36|5681.36|5801.36|5681.36|5800.87|5680.87|10
1656587290000|2022-06-30 11:08:10|5801.72|5681.72|5804.42|5684.42|5804.42|5684.42|5801.72|5681.72|9
1656587300000|2022-06-30 11:08:20|5805.15|5685.15|5805.03|5685.03|5805.15|5685.15|5804.52|5684.52|10
1656587310000|2022-06-30 11:08:30|5804.82|5684.82|5804.85|5684.85|5804.93|5684.93|5804.7|5684.7|9
1656587320000|2022-06-30 11:08:40|5804.76|5684.76|5804.68|5684.68|5805.14|5685.14|5804.68|5684.68|9
1656587330000|2022-06-30 11:08:50|5804.94|5684.94|5804.13|5684.13|5804.94|5684.94|5804.13|5684.13|10
1656587340000|2022-06-30 11:09:00|5804.03|5684.03|5803.92|5683.92|5804.34|5684.34|5803.68|5683.68|10
1656587350000|2022-06-30 11:09:10|5803.84|5683.84|5804.48|5684.48|5804.48|5684.48|5803.5|5683.5|10
1656587360000|2022-06-30 11:09:20|5804.61|5684.61|5805.02|5685.02|5805.02|5685.02|5804.61|5684.61|9
1656587370000|2022-06-30 11:09:30|5804.88|5684.88|5804.25|5684.25|5804.96|5684.96|5804.13|5684.13|10
1656587380000|2022-06-30 11:09:40|5804.3|5684.3|5804.39|5684.39|5804.47|5684.47|5804.12|5684.12|8
1656587390000|2022-06-30 11:09:50|5804.54|5684.54|5805.77|5685.77|5805.77|5685.77|5804.54|5684.54|9
1656587400000|2022-06-30 11:10:00|5806.1|5686.1|5806.98|5686.98|5807.16|5687.16|5806.08|5686.08|10
1656587410000|2022-06-30 11:10:10|5806.71|5686.71|5809.29|5689.29|5809.29|5689.29|5806.71|5686.71|10
1656587420000|2022-06-30 11:10:20|5809.16|5689.16|5810.12|5690.12|5810.12|5690.12|5809.14|5689.14|10
1656587430000|2022-06-30 11:10:30|5810.29|5690.29|5810.64|5690.64|5810.64|5690.64|5810|5690|10
1656587440000|2022-06-30 11:10:40|5810.68|5690.68|5810.87|5690.87|5810.91|5690.91|5810.59|5690.59|10
1656587450000|2022-06-30 11:10:50|5810.57|5690.57|5810.27|5690.27|5810.57|5690.57|5809.93|5689.93|10
1656587460000|2022-06-30 11:11:00|5810.26|5690.26|5810.94|5690.94|5810.94|5690.94|5810.26|5690.26|10
1656587470000|2022-06-30 11:11:10|5811.15|5691.15|5811.52|5691.52|5811.52|5691.52|5810.89|5690.89|10
1656587480000|2022-06-30 11:11:20|5811.55|5691.55|5810.88|5690.88|5811.55|5691.55|5810.86|5690.86|9
1656587490000|2022-06-30 11:11:30|5810.93|5690.93|5810.43|5690.43|5810.93|5690.93|5810.4|5690.4|10
1656587500000|2022-06-30 11:11:40|5810.42|5690.42|5810.64|5690.64|5811.05|5691.05|5810.42|5690.42|10
1656587510000|2022-06-30 11:11:50|5810.35|5690.35|5810.79|5690.79|5810.79|5690.79|5810.35|5690.35|10
1656587520000|2022-06-30 11:12:00|5810.75|5690.75|5811.23|5691.23|5811.23|5691.23|5810.73|5690.73|9
1656587530000|2022-06-30 11:12:10|5811.16|5691.16|5811.7|5691.7|5811.73|5691.73|5811.16|5691.16|9
1656587540000|2022-06-30 11:12:20|5811.62|5691.62|5811.96|5691.96|5811.98|5691.98|5811.62|5691.62|10
1656587550000|2022-06-30 11:12:30|5812.04|5692.04|5812.53|5692.53|5812.93|5692.93|5812.04|5692.04|10
1656587560000|2022-06-30 11:12:40|5812.66|5692.66|5813.34|5693.34|5813.34|5693.34|5812.61|5692.61|10
1656587570000|2022-06-30 11:12:50|5813.63|5693.63|5813.4|5693.4|5813.9|5693.9|5813.4|5693.4|9
1656587580000|2022-06-30 11:13:00|5813.76|5693.76|5813.91|5693.91|5814.4|5694.4|5813.28|5693.28|10
1656587590000|2022-06-30 11:13:10|5814.31|5694.31|5814.46|5694.46|5814.99|5694.99|5814.19|5694.19|10
1656587600000|2022-06-30 11:13:20|5814.25|5694.25|5813.89|5693.89|5814.4|5694.4|5813.89|5693.89|9
1656587610000|2022-06-30 11:13:30|5813.93|5693.93|5814.88|5694.88|5814.91|5694.91|5813.8|5693.8|10
1656587620000|2022-06-30 11:13:40|5814.82|5694.82|5814.07|5694.07|5814.82|5694.82|5813.8|5693.8|10
1656587630000|2022-06-30 11:13:50|5813.62|5693.62|5813.16|5693.16|5813.62|5693.62|5813.16|5693.16|8
1656587640000|2022-06-30 11:14:00|5813.15|5693.15|5811.58|5691.58|5813.15|5693.15|5811.28|5691.28|10
1656587650000|2022-06-30 11:14:10|5811.33|5691.33|5810.46|5690.46|5811.33|5691.33|5810.46|5690.46|8
1656587660000|2022-06-30 11:14:20|5810.67|5690.67|5810.81|5690.81|5810.81|5690.81|5810.31|5690.31|10
1656587670000|2022-06-30 11:14:30|5810.61|5690.61|5808.71|5688.71|5810.61|5690.61|5808.52|5688.52|10
1656587680000|2022-06-30 11:14:40|5808.83|5688.83|5810.31|5690.31|5810.31|5690.31|5808.65|5688.65|9
1656587690000|2022-06-30 11:14:50|5810.38|5690.38|5810.12|5690.12|5810.77|5690.77|5810.11|5690.11|10
1656587700000|2022-06-30 11:15:00|5810.84|5690.84|5810.73|5690.73|5811.3|5691.3|5810.67|5690.67|10
1656587710000|2022-06-30 11:15:10|5810.94|5690.94|5809.95|5689.95|5810.94|5690.94|5809.95|5689.95|10
1656587720000|2022-06-30 11:15:20|5809.99|5689.99|5810.31|5690.31|5810.31|5690.31|5809.74|5689.74|9
1656587730000|2022-06-30 11:15:30|5810.23|5690.23|5809.41|5689.41|5810.23|5690.23|5809.32|5689.32|9
1656587740000|2022-06-30 11:15:40|5809.16|5689.16|5808.82|5688.82|5809.2|5689.2|5808.81|5688.81|10
1656587750000|2022-06-30 11:15:50|5809.02|5689.02|5808.79|5688.79|5809.02|5689.02|5808.54|5688.54|10
1656587760000|2022-06-30 11:16:00|5808.87|5688.87|5808.65|5688.65|5808.92|5688.92|5808.65|5688.65|9
1656587770000|2022-06-30 11:16:10|5808.44|5688.44|5808.59|5688.59|5808.76|5688.76|5808.44|5688.44|10
1656587780000|2022-06-30 11:16:20|5808.67|5688.67|5807.77|5687.77|5808.67|5688.67|5807.77|5687.77|10
1656587790000|2022-06-30 11:16:30|5807.28|5687.28|5806.97|5686.97|5807.72|5687.72|5806.77|5686.77|10
1656587800000|2022-06-30 11:16:40|5806.82|5686.82|5807.29|5687.29|5807.41|5687.41|5806.66|5686.66|8
1656587810000|2022-06-30 11:16:50|5807.39|5687.39|5806.98|5686.98|5807.47|5687.47|5806.96|5686.96|10
1656587820000|2022-06-30 11:17:00|5806.96|5686.96|5806.78|5686.78|5807.09|5687.09|5806.68|5686.68|10
1656587830000|2022-06-30 11:17:10|5806.58|5686.58|5807.66|5687.66|5807.66|5687.66|5806.45|5686.45|9
1656587840000|2022-06-30 11:17:20|5807.7|5687.7|5808.68|5688.68|5809.07|5689.07|5807.7|5687.7|10
1656587850000|2022-06-30 11:17:30|5808.4|5688.4|5807.92|5687.92|5808.44|5688.44|5807.85|5687.85|10
1656587860000|2022-06-30 11:17:40|5807.91|5687.91|5807.59|5687.59|5808.06|5688.06|5807.59|5687.59|9
1656587870000|2022-06-30 11:17:50|5807.73|5687.73|5806.74|5686.74|5807.73|5687.73|5806.7|5686.7|10
1656587880000|2022-06-30 11:18:00|5806.49|5686.49|5805.36|5685.36|5806.49|5686.49|5805.36|5685.36|10
1656587890000|2022-06-30 11:18:10|5805.43|5685.43|5805.07|5685.07|5805.43|5685.43|5805.07|5685.07|10
1656587900000|2022-06-30 11:18:20|5805.25|5685.25|5805.09|5685.09|5805.33|5685.33|5805.01|5685.01|10
1656587910000|2022-06-30 11:18:30|5805.12|5685.12|5803.9|5683.9|5805.12|5685.12|5803.9|5683.9|9
1656587920000|2022-06-30 11:18:40|5803.91|5683.91|5802.24|5682.24|5803.91|5683.91|5802.14|5682.14|10
1656587930000|2022-06-30 11:18:50|5801.97|5681.97|5803.68|5683.68|5803.68|5683.68|5801.86|5681.86|10
1656587940000|2022-06-30 11:19:00|5803.67|5683.67|5802.68|5682.68|5803.67|5683.67|5802.39|5682.39|8
1656587950000|2022-06-30 11:19:10|5802.91|5682.91|5803.46|5683.46|5803.65|5683.65|5802.91|5682.91|10
1656587960000|2022-06-30 11:19:20|5803.49|5683.49|5801.49|5681.49|5803.83|5683.83|5801.49|5681.49|10
1656587970000|2022-06-30 11:19:30|5800.71|5680.71|5800.67|5680.67|5801.39|5681.39|5800.01|5680.01|10
1656587980000|2022-06-30 11:19:40|5800.62|5680.62|5798.2|5678.2|5800.62|5680.62|5798.19|5678.19|10
1656587990000|2022-06-30 11:19:50|5798.48|5678.48|5799.5|5679.5|5799.5|5679.5|5798.4|5678.4|10
1656588000000|2022-06-30 11:20:00|5799.83|5679.83|5800.15|5680.15|5800.15|5680.15|5799.3|5679.3|10
1656588010000|2022-06-30 11:20:10|5800.41|5680.41|5799.78|5679.78|5800.52|5680.52|5799.72|5679.72|10
1656588020000|2022-06-30 11:20:20|5799.81|5679.81|5799.74|5679.74|5800.03|5680.03|5799.74|5679.74|10
1656588030000|2022-06-30 11:20:30|5799.72|5679.72|5800.15|5680.15|5800.15|5680.15|5799.71|5679.71|10
1656588040000|2022-06-30 11:20:40|5800.22|5680.22|5800.78|5680.78|5800.98|5680.98|5800.22|5680.22|10
1656588050000|2022-06-30 11:20:50|5800.82|5680.82|5800.06|5680.06|5800.95|5680.95|5800.06|5680.06|10
1656588060000|2022-06-30 11:21:00|5799.69|5679.69|5799.57|5679.57|5799.94|5679.94|5799.57|5679.57|10
1656588070000|2022-06-30 11:21:10|5799.82|5679.82|5799.88|5679.88|5800.06|5680.06|5799.43|5679.43|10
1656588080000|2022-06-30 11:21:20|5799.81|5679.81|5799.7|5679.7|5800.19|5680.19|5799.7|5679.7|10
1656588090000|2022-06-30 11:21:30|5799.77|5679.77|5800.66|5680.66|5800.66|5680.66|5799.71|5679.71|10
1656588100000|2022-06-30 11:21:40|5801.15|5681.15|5800.56|5680.56|5801.77|5681.77|5800.56|5680.56|10
1656588110000|2022-06-30 11:21:50|5800.62|5680.62|5800.77|5680.77|5800.93|5680.93|5800.55|5680.55|10
1656588120000|2022-06-30 11:22:00|5801.04|5681.04|5801.12|5681.12|5801.23|5681.23|5800.51|5680.51|10
1656588130000|2022-06-30 11:22:10|5800.94|5680.94|5800.16|5680.16|5800.94|5680.94|5799.79|5679.79|10
1656588140000|2022-06-30 11:22:20|5800.36|5680.36|5800.02|5680.02|5800.37|5680.37|5799.99|5679.99|9
1656588150000|2022-06-30 11:22:30|5800.19|5680.19|5800.28|5680.28|5800.33|5680.33|5799.59|5679.59|9
1656588160000|2022-06-30 11:22:40|5800.2|5680.2|5801.23|5681.23|5801.23|5681.23|5800.2|5680.2|10
1656588170000|2022-06-30 11:22:50|5801.24|5681.24|5801.31|5681.31|5801.38|5681.38|5800.88|5680.88|10
1656588180000|2022-06-30 11:23:00|5801.3|5681.3|5802.02|5682.02|5802.02|5682.02|5801.16|5681.16|10
1656588190000|2022-06-30 11:23:10|5801.92|5681.92|5802.57|5682.57|5802.57|5682.57|5801.92|5681.92|9
1656588200000|2022-06-30 11:23:20|5802.51|5682.51|5804.86|5684.86|5804.86|5684.86|5802.51|5682.51|10
1656588210000|2022-06-30 11:23:30|5805.09|5685.09|5806.05|5686.05|5806.05|5686.05|5805.09|5685.09|10
1656588220000|2022-06-30 11:23:40|5805.89|5685.89|5806.2|5686.2|5806.38|5686.38|5805.83|5685.83|9
1656588230000|2022-06-30 11:23:50|5806.1|5686.1|5806.99|5686.99|5806.99|5686.99|5806.1|5686.1|10
1656588240000|2022-06-30 11:24:00|5807.02|5687.02|5807.48|5687.48|5807.48|5687.48|5806.85|5686.85|10
1656588250000|2022-06-30 11:24:10|5808.05|5688.05|5808.24|5688.24|5808.46|5688.46|5808.05|5688.05|10
1656588260000|2022-06-30 11:24:20|5808.78|5688.78|5809.18|5689.18|5809.55|5689.55|5808.76|5688.76|8
1656588270000|2022-06-30 11:24:30|5809.17|5689.17|5809.18|5689.18|5809.25|5689.25|5808.88|5688.88|9
1656588280000|2022-06-30 11:24:40|5809.25|5689.25|5809.07|5689.07|5809.32|5689.32|5809.04|5689.04|10
1656588290000|2022-06-30 11:24:50|5809.21|5689.21|5808.17|5688.17|5809.35|5689.35|5808.12|5688.12|10
1656588300000|2022-06-30 11:25:00|5808.03|5688.03|5806.84|5686.84|5808.11|5688.11|5806.39|5686.39|10
1656588310000|2022-06-30 11:25:10|5806.91|5686.91|5807.12|5687.12|5807.34|5687.34|5806.57|5686.57|9
1656588320000|2022-06-30 11:25:20|5807.14|5687.14|5805.96|5685.96|5807.23|5687.23|5805.96|5685.96|9
1656588330000|2022-06-30 11:25:30|5805.56|5685.56|5804.78|5684.78|5805.76|5685.76|5804.69|5684.69|10
1656588340000|2022-06-30 11:25:40|5804.87|5684.87|5804.66|5684.66|5804.88|5684.88|5804.65|5684.65|10
1656588350000|2022-06-30 11:25:50|5804.62|5684.62|5804.65|5684.65|5804.73|5684.73|5804.44|5684.44|8
1656588360000|2022-06-30 11:26:00|5804.48|5684.48|5804|5684|5804.65|5684.65|5803.95|5683.95|10
1656588370000|2022-06-30 11:26:10|5803.26|5683.26|5803.02|5683.02|5803.47|5683.47|5802.78|5682.78|10
1656588380000|2022-06-30 11:26:20|5802.96|5682.96|5803.42|5683.42|5803.45|5683.45|5802.96|5682.96|9
1656588390000|2022-06-30 11:26:30|5803.48|5683.48|5802.65|5682.65|5803.55|5683.55|5802.65|5682.65|10
1656588400000|2022-06-30 11:26:40|5803.44|5683.44|5803.63|5683.63|5803.63|5683.63|5802.38|5682.38|10
1656588410000|2022-06-30 11:26:50|5803.33|5683.33|5805.08|5685.08|5805.84|5685.84|5803.33|5683.33|10
1656588420000|2022-06-30 11:27:00|5805.01|5685.01|5806.2|5686.2|5806.2|5686.2|5805.01|5685.01|10
1656588430000|2022-06-30 11:27:10|5806.25|5686.25|5807.06|5687.06|5807.08|5687.08|5805.82|5685.82|8
1656588440000|2022-06-30 11:27:20|5807.23|5687.23|5807.43|5687.43|5807.43|5687.43|5807.1|5687.1|10
1656588450000|2022-06-30 11:27:30|5807.49|5687.49|5808.17|5688.17|5808.17|5688.17|5807.39|5687.39|9
1656588460000|2022-06-30 11:27:40|5808.6|5688.6|5809.88|5689.88|5809.89|5689.89|5808.6|5688.6|10
1656588470000|2022-06-30 11:27:50|5810.28|5690.28|5810.82|5690.82|5810.85|5690.85|5809.6|5689.6|10
1656588480000|2022-06-30 11:28:00|5810.85|5690.85|5811.5|5691.5|5811.81|5691.81|5810.69|5690.69|10
1656588490000|2022-06-30 11:28:10|5811.7|5691.7|5814.08|5694.08|5814.08|5694.08|5811.69|5691.69|10
1656588500000|2022-06-30 11:28:20|5814.07|5694.07|5814.38|5694.38|5814.38|5694.38|5813.93|5693.93|9
1656588510000|2022-06-30 11:28:30|5813.74|5693.74|5814.41|5694.41|5814.66|5694.66|5813.74|5693.74|10
1656588520000|2022-06-30 11:28:40|5814.55|5694.55|5814.6|5694.6|5814.6|5694.6|5814.39|5694.39|9
1656588530000|2022-06-30 11:28:50|5814.59|5694.59|5815.42|5695.42|5815.58|5695.58|5814.34|5694.34|10
1656588540000|2022-06-30 11:29:00|5815.25|5695.25|5815.08|5695.08|5815.25|5695.25|5815.08|5695.08|10
1656588550000|2022-06-30 11:29:10|5815.04|5695.04|5815|5695|5815.36|5695.36|5814.91|5694.91|10
1656588560000|2022-06-30 11:29:20|5815.26|5695.26|5815.28|5695.28|5815.28|5695.28|5815.16|5695.16|7
1656588570000|2022-06-30 11:29:30|5815.24|5695.24|5815.49|5695.49|5815.49|5695.49|5815.24|5695.24|8
1656588580000|2022-06-30 11:29:40|5815.58|5695.58|5815.88|5695.88|5815.93|5695.93|5815.58|5695.58|10
1656588590000|2022-06-30 11:29:50|5815.94|5695.94|5816.19|5696.19|5816.19|5696.19|5815.77|5695.77|10
1656588600000|2022-06-30 11:30:00|5816.02|5696.02|5816|5696|5816.41|5696.41|5816|5696|10
1656588610000|2022-06-30 11:30:10|5815.73|5695.73|5815.87|5695.87|5816.21|5696.21|5815.52|5695.52|10
1656588620000|2022-06-30 11:30:20|5816.03|5696.03|5816.1|5696.1|5816.41|5696.41|5815.95|5695.95|10
1656588630000|2022-06-30 11:30:30|5815.86|5695.86|5816.97|5696.97|5816.97|5696.97|5815.86|5695.86|10
1656588640000|2022-06-30 11:30:40|5817.61|5697.61|5818.26|5698.26|5818.35|5698.35|5817.36|5697.36|9
1656588650000|2022-06-30 11:30:50|5818.35|5698.35|5820.24|5700.24|5820.24|5700.24|5818.32|5698.32|10
1656588660000|2022-06-30 11:31:00|5820.75|5700.75|5822.09|5702.09|5822.09|5702.09|5820.75|5700.75|10
1656588670000|2022-06-30 11:31:10|5822.18|5702.18|5823.05|5703.05|5823.05|5703.05|5822.18|5702.18|10
1656588680000|2022-06-30 11:31:20|5823.24|5703.24|5823.12|5703.12|5823.31|5703.31|5823.05|5703.05|10
1656588690000|2022-06-30 11:31:30|5823.01|5703.01|5825.67|5705.67|5826.01|5706.01|5822.95|5702.95|10
1656588700000|2022-06-30 11:31:40|5825.69|5705.69|5827.31|5707.31|5827.31|5707.31|5825.69|5705.69|9
1656588710000|2022-06-30 11:31:50|5827.64|5707.64|5827.74|5707.74|5827.87|5707.87|5827.57|5707.57|10
1656588720000|2022-06-30 11:32:00|5827.86|5707.86|5828.6|5708.6|5828.77|5708.77|5827.74|5707.74|10
1656588730000|2022-06-30 11:32:10|5828.58|5708.58|5828.64|5708.64|5828.98|5708.98|5828.53|5708.53|9
1656588740000|2022-06-30 11:32:20|5828.8|5708.8|5829.41|5709.41|5829.41|5709.41|5828.78|5708.78|10
1656588750000|2022-06-30 11:32:30|5829.3|5709.3|5829.58|5709.58|5829.58|5709.58|5829.3|5709.3|10
1656588760000|2022-06-30 11:32:40|5829.78|5709.78|5831.97|5711.97|5831.97|5711.97|5829.56|5709.56|9
1656588770000|2022-06-30 11:32:50|5832.35|5712.35|5833.47|5713.47|5833.62|5713.62|5832.35|5712.35|10
1656588780000|2022-06-30 11:33:00|5833.74|5713.74|5834.03|5714.03|5834.15|5714.15|5833.74|5713.74|10
1656588790000|2022-06-30 11:33:10|5835.72|5715.72|5838.25|5718.25|5838.25|5718.25|5835.72|5715.72|10
1656588800000|2022-06-30 11:33:20|5838.24|5718.24|5838.5|5718.5|5838.73|5718.73|5837.66|5717.66|10
1656588810000|2022-06-30 11:33:30|5838.92|5718.92|5839.06|5719.06|5839.06|5719.06|5838.59|5718.59|10
1656588820000|2022-06-30 11:33:40|5839.11|5719.11|5839.58|5719.58|5839.58|5719.58|5839.11|5719.11|10
1656588830000|2022-06-30 11:33:50|5839.45|5719.45|5843.26|5723.26|5843.29|5723.29|5839.45|5719.45|9
1656588840000|2022-06-30 11:34:00|5843.5|5723.5|5843.61|5723.61|5843.95|5723.95|5843.29|5723.29|10
1656588850000|2022-06-30 11:34:10|5843.47|5723.47|5843.78|5723.78|5843.95|5723.95|5843.29|5723.29|9
1656588860000|2022-06-30 11:34:20|5844.19|5724.19|5844.25|5724.25|5844.26|5724.26|5844.11|5724.11|9
1656588870000|2022-06-30 11:34:30|5844.41|5724.41|5845.67|5725.67|5845.67|5725.67|5844.29|5724.29|10
1656588880000|2022-06-30 11:34:40|5846.19|5726.19|5848.06|5728.06|5848.06|5728.06|5846.19|5726.19|10
1656588890000|2022-06-30 11:34:50|5847.95|5727.95|5848.79|5728.79|5848.79|5728.79|5847.95|5727.95|9
1656588900000|2022-06-30 11:35:00|5849|5729|5848.82|5728.82|5849.24|5729.24|5848.82|5728.82|10
1656588910000|2022-06-30 11:35:10|5848.74|5728.74|5849.24|5729.24|5849.51|5729.51|5848.63|5728.63|10
1656588920000|2022-06-30 11:35:20|5849.09|5729.09|5850.06|5730.06|5850.06|5730.06|5849.09|5729.09|8
1656588930000|2022-06-30 11:35:30|5849.82|5729.82|5851.4|5731.4|5851.4|5731.4|5849.82|5729.82|8
1656588940000|2022-06-30 11:35:40|5851.45|5731.45|5855.32|5735.32|5855.32|5735.32|5851.43|5731.43|10
1656588950000|2022-06-30 11:35:50|5855.76|5735.76|5856.3|5736.3|5856.3|5736.3|5855.38|5735.38|10
1656588960000|2022-06-30 11:36:00|5856.15|5736.15|5854.09|5734.09|5856.69|5736.69|5854.09|5734.09|10
1656588970000|2022-06-30 11:36:10|5853.28|5733.28|5851.62|5731.62|5854.07|5734.07|5851.62|5731.62|10
1656588980000|2022-06-30 11:36:20|5851.56|5731.56|5849.15|5729.15|5851.56|5731.56|5848.82|5728.82|10
1656588990000|2022-06-30 11:36:30|5849.23|5729.23|5846.12|5726.12|5849.23|5729.23|5846.01|5726.01|10
1656589000000|2022-06-30 11:36:40|5845.97|5725.97|5844.34|5724.34|5845.97|5725.97|5844.25|5724.25|10
1656589010000|2022-06-30 11:36:50|5844.2|5724.2|5843.59|5723.59|5844.28|5724.28|5842.92|5722.92|10
1656589020000|2022-06-30 11:37:00|5843.41|5723.41|5843.78|5723.78|5843.78|5723.78|5842.99|5722.99|10
1656589030000|2022-06-30 11:37:10|5843.67|5723.67|5841.58|5721.58|5843.74|5723.74|5841.58|5721.58|9
1656589040000|2022-06-30 11:37:20|5841.01|5721.01|5838.55|5718.55|5841.47|5721.47|5838.13|5718.13|10
1656589050000|2022-06-30 11:37:30|5838.51|5718.51|5836.23|5716.23|5838.52|5718.52|5836.2|5716.2|10
1656589060000|2022-06-30 11:37:40|5836.13|5716.13|5834.98|5714.98|5836.13|5716.13|5834.82|5714.82|10
1656589070000|2022-06-30 11:37:50|5835.42|5715.42|5834.45|5714.45|5835.85|5715.85|5834.45|5714.45|10
1656589080000|2022-06-30 11:38:00|5834.4|5714.4|5833.22|5713.22|5834.4|5714.4|5833.22|5713.22|9
1656589090000|2022-06-30 11:38:10|5833.29|5713.29|5833.47|5713.47|5833.47|5713.47|5833.21|5713.21|10
1656589100000|2022-06-30 11:38:20|5833.43|5713.43|5832.95|5712.95|5833.43|5713.43|5832.95|5712.95|9
1656589110000|2022-06-30 11:38:30|5832.47|5712.47|5830.85|5710.85|5832.47|5712.47|5830.85|5710.85|10
1656589120000|2022-06-30 11:38:40|5830.87|5710.87|5831.66|5711.66|5831.66|5711.66|5830.73|5710.73|10
1656589130000|2022-06-30 11:38:50|5831.74|5711.74|5831.98|5711.98|5832.28|5712.28|5831.74|5711.74|10
1656589140000|2022-06-30 11:39:00|5831.92|5711.92|5832.21|5712.21|5832.4|5712.4|5831.64|5711.64|9
1656589150000|2022-06-30 11:39:10|5832.05|5712.05|5831.36|5711.36|5832.21|5712.21|5830.82|5710.82|10
1656589160000|2022-06-30 11:39:20|5831.61|5711.61|5831.34|5711.34|5831.61|5711.61|5831.23|5711.23|9
1656589170000|2022-06-30 11:39:30|5831.31|5711.31|5830.87|5710.87|5831.59|5711.59|5830.87|5710.87|10
1656589180000|2022-06-30 11:39:40|5831.1|5711.1|5829.5|5709.5|5831.1|5711.1|5829.37|5709.37|10
1656589190000|2022-06-30 11:39:50|5828.33|5708.33|5825.84|5705.84|5829.04|5709.04|5825.84|5705.84|10
1656589200000|2022-06-30 11:40:00|5826.53|5706.53|5825.53|5705.53|5826.59|5706.59|5825.53|5705.53|10
1656589210000|2022-06-30 11:40:10|5825.45|5705.45|5825.5|5705.5|5826.03|5706.03|5825.45|5705.45|9
1656589220000|2022-06-30 11:40:20|5825.49|5705.49|5824.65|5704.65|5825.49|5705.49|5824.63|5704.63|10
1656589230000|2022-06-30 11:40:30|5824.51|5704.51|5822.84|5702.84|5824.51|5704.51|5822.84|5702.84|10
1656589240000|2022-06-30 11:40:40|5822.83|5702.83|5820.99|5700.99|5822.83|5702.83|5820.99|5700.99|10
1656589250000|2022-06-30 11:40:50|5820.83|5700.83|5820.69|5700.69|5821.11|5701.11|5820.44|5700.44|10
1656589260000|2022-06-30 11:41:00|5820.52|5700.52|5820.51|5700.51|5820.62|5700.62|5820.42|5700.42|10
1656589270000|2022-06-30 11:41:10|5820.39|5700.39|5818.26|5698.26|5820.39|5700.39|5817.98|5697.98|9
1656589280000|2022-06-30 11:41:20|5818.01|5698.01|5817.6|5697.6|5818.37|5698.37|5817.29|5697.29|10
1656589290000|2022-06-30 11:41:30|5817.47|5697.47|5817.02|5697.02|5817.47|5697.47|5816.82|5696.82|10
1656589300000|2022-06-30 11:41:40|5817.23|5697.23|5816.58|5696.58|5817.23|5697.23|5816.55|5696.55|9
1656589310000|2022-06-30 11:41:50|5816.65|5696.65|5816.11|5696.11|5816.7|5696.7|5816.11|5696.11|9
1656589320000|2022-06-30 11:42:00|5816.23|5696.23|5815.5|5695.5|5816.26|5696.26|5815.5|5695.5|10
1656589330000|2022-06-30 11:42:10|5815.84|5695.84|5817.33|5697.33|5818.28|5698.28|5815.84|5695.84|9
1656589340000|2022-06-30 11:42:20|5819.25|5699.25|5819.46|5699.46|5820.65|5700.65|5818.91|5698.91|10
1656589350000|2022-06-30 11:42:30|5819.35|5699.35|5819.03|5699.03|5820.01|5700.01|5819.03|5699.03|10
1656589360000|2022-06-30 11:42:40|5818.7|5698.7|5818.08|5698.08|5818.7|5698.7|5818.03|5698.03|10
1656589370000|2022-06-30 11:42:50|5818.06|5698.06|5818.37|5698.37|5818.37|5698.37|5818.06|5698.06|9
1656589380000|2022-06-30 11:43:00|5818.34|5698.34|5819.49|5699.49|5819.52|5699.52|5818.31|5698.31|10
1656589390000|2022-06-30 11:43:10|5819.27|5699.27|5819.62|5699.62|5819.7|5699.7|5819.2|5699.2|9
1656589400000|2022-06-30 11:43:20|5819.51|5699.51|5819.48|5699.48|5819.76|5699.76|5819.48|5699.48|10
1656589410000|2022-06-30 11:43:30|5819.42|5699.42|5819.63|5699.63|5819.79|5699.79|5819.42|5699.42|10
1656589420000|2022-06-30 11:43:40|5819.59|5699.59|5818.6|5698.6|5819.59|5699.59|5818.55|5698.55|10
1656589430000|2022-06-30 11:43:50|5818.75|5698.75|5816.56|5696.56|5818.75|5698.75|5816.56|5696.56|10
1656589440000|2022-06-30 11:44:00|5816.49|5696.49|5815.97|5695.97|5816.78|5696.78|5815.78|5695.78|10
1656589450000|2022-06-30 11:44:10|5816.22|5696.22|5815.86|5695.86|5816.5|5696.5|5815.86|5695.86|10
1656589460000|2022-06-30 11:44:20|5816.07|5696.07|5815.95|5695.95|5816.36|5696.36|5815.69|5695.69|10
1656589470000|2022-06-30 11:44:30|5815.88|5695.88|5816.79|5696.79|5816.79|5696.79|5815.88|5695.88|9
1656589480000|2022-06-30 11:44:40|5816.65|5696.65|5816.57|5696.57|5816.94|5696.94|5816.57|5696.57|10
1656589490000|2022-06-30 11:44:50|5816.68|5696.68|5816.71|5696.71|5816.83|5696.83|5816.55|5696.55|9
1656589500000|2022-06-30 11:45:00|5816.66|5696.66|5816.57|5696.57|5817.06|5697.06|5816.07|5696.07|10
1656589510000|2022-06-30 11:45:10|5816.32|5696.32|5815.1|5695.1|5816.32|5696.32|5815.1|5695.1|10
1656589520000|2022-06-30 11:45:20|5814.86|5694.86|5814.9|5694.9|5814.91|5694.91|5814.4|5694.4|10
1656589530000|2022-06-30 11:45:30|5814.77|5694.77|5814.72|5694.72|5815.41|5695.41|5814.72|5694.72|10
1656589540000|2022-06-30 11:45:40|5814.65|5694.65|5814.05|5694.05|5814.93|5694.93|5814.05|5694.05|10
1656589550000|2022-06-30 11:45:50|5814.12|5694.12|5812.97|5692.97|5814.17|5694.17|5812.97|5692.97|10
1656589560000|2022-06-30 11:46:00|5813.09|5693.09|5811.36|5691.36|5813.09|5693.09|5811.33|5691.33|9
1656589570000|2022-06-30 11:46:10|5811.38|5691.38|5811.27|5691.27|5811.7|5691.7|5811.2|5691.2|10
1656589580000|2022-06-30 11:46:20|5811.4|5691.4|5811.46|5691.46|5811.69|5691.69|5811.05|5691.05|10
1656589590000|2022-06-30 11:46:30|5811.38|5691.38|5811.27|5691.27|5811.81|5691.81|5811.27|5691.27|10
1656589600000|2022-06-30 11:46:40|5811.09|5691.09|5811.07|5691.07|5811.09|5691.09|5810.94|5690.94|9
1656589610000|2022-06-30 11:46:50|5811.05|5691.05|5811.24|5691.24|5811.24|5691.24|5811.05|5691.05|10
1656589620000|2022-06-30 11:47:00|5811.14|5691.14|5810.64|5690.64|5811.22|5691.22|5810.64|5690.64|10
1656589630000|2022-06-30 11:47:10|5810.69|5690.69|5810.9|5690.9|5810.9|5690.9|5810.54|5690.54|10
1656589640000|2022-06-30 11:47:20|5810.71|5690.71|5811.04|5691.04|5811.31|5691.31|5810.71|5690.71|10
1656589650000|2022-06-30 11:47:30|5811.07|5691.07|5810.74|5690.74|5811.18|5691.18|5810.72|5690.72|10
1656589660000|2022-06-30 11:47:40|5810.36|5690.36|5808.83|5688.83|5810.46|5690.46|5808.83|5688.83|10
1656589670000|2022-06-30 11:47:50|5807.87|5687.87|5805.4|5685.4|5807.87|5687.87|5805.3|5685.3|10
1656589680000|2022-06-30 11:48:00|5805.51|5685.51|5806.23|5686.23|5806.23|5686.23|5805.51|5685.51|10
1656589690000|2022-06-30 11:48:10|5806.11|5686.11|5805.02|5685.02|5806.26|5686.26|5805|5685|10
1656589700000|2022-06-30 11:48:20|5805.07|5685.07|5804.12|5684.12|5805.07|5685.07|5804.12|5684.12|10
1656589710000|2022-06-30 11:48:30|5803.94|5683.94|5802.31|5682.31|5804.06|5684.06|5802.31|5682.31|10
1656589720000|2022-06-30 11:48:40|5802.16|5682.16|5801.29|5681.29|5802.17|5682.17|5801.21|5681.21|10
1656589730000|2022-06-30 11:48:50|5801.83|5681.83|5800.97|5680.97|5801.89|5681.89|5800.91|5680.91|9
1656589740000|2022-06-30 11:49:00|5801.05|5681.05|5801.14|5681.14|5801.15|5681.15|5800.95|5680.95|9
1656589750000|2022-06-30 11:49:10|5800.86|5680.86|5800.95|5680.95|5800.95|5680.95|5800.7|5680.7|9
1656589760000|2022-06-30 11:49:20|5800.47|5680.47|5801.23|5681.23|5801.3|5681.3|5800.47|5680.47|9
1656589770000|2022-06-30 11:49:30|5801.04|5681.04|5801.3|5681.3|5801.3|5681.3|5800.74|5680.74|10
1656589780000|2022-06-30 11:49:40|5801.48|5681.48|5802.7|5682.7|5802.71|5682.71|5801.48|5681.48|10
1656589790000|2022-06-30 11:49:50|5802.54|5682.54|5803.36|5683.36|5803.61|5683.61|5802.54|5682.54|10
1656589800000|2022-06-30 11:50:00|5803.03|5683.03|5803.54|5683.54|5803.54|5683.54|5802.72|5682.72|10
1656589810000|2022-06-30 11:50:10|5803.5|5683.5|5803.62|5683.62|5803.88|5683.88|5803.4|5683.4|10
1656589820000|2022-06-30 11:50:20|5803.59|5683.59|5804.27|5684.27|5804.37|5684.37|5803.59|5683.59|9
1656589830000|2022-06-30 11:50:30|5804.37|5684.37|5803.94|5683.94|5804.37|5684.37|5803.94|5683.94|9
1656589840000|2022-06-30 11:50:40|5803.9|5683.9|5803.61|5683.61|5804.14|5684.14|5803.61|5683.61|10
1656589850000|2022-06-30 11:50:50|5803.62|5683.62|5803.9|5683.9|5803.9|5683.9|5803.57|5683.57|9
1656589860000|2022-06-30 11:51:00|5804.04|5684.04|5803.97|5683.97|5804.48|5684.48|5803.97|5683.97|10
1656589870000|2022-06-30 11:51:10|5803.93|5683.93|5803.99|5683.99|5804.12|5684.12|5803.8|5683.8|10
1656589880000|2022-06-30 11:51:20|5804.14|5684.14|5802.77|5682.77|5804.19|5684.19|5802.77|5682.77|9
1656589890000|2022-06-30 11:51:30|5802.53|5682.53|5803.2|5683.2|5803.2|5683.2|5802.44|5682.44|10
1656589900000|2022-06-30 11:51:40|5803.32|5683.32|5802.99|5682.99|5803.41|5683.41|5802.78|5682.78|10
1656589910000|2022-06-30 11:51:50|5803.01|5683.01|5802.3|5682.3|5803.15|5683.15|5801.94|5681.94|10
1656589920000|2022-06-30 11:52:00|5802.22|5682.22|5802.52|5682.52|5802.64|5682.64|5802.2|5682.2|10
1656589930000|2022-06-30 11:52:10|5802.46|5682.46|5802.89|5682.89|5802.89|5682.89|5802.45|5682.45|10
1656589940000|2022-06-30 11:52:20|5803|5683|5803.62|5683.62|5803.62|5683.62|5803|5683|10
1656589950000|2022-06-30 11:52:30|5803.66|5683.66|5801.71|5681.71|5803.71|5683.71|5801.66|5681.66|10
1656589960000|2022-06-30 11:52:40|5801.62|5681.62|5800.72|5680.72|5801.62|5681.62|5800.72|5680.72|10
1656589970000|2022-06-30 11:52:50|5800.67|5680.67|5800.78|5680.78|5800.83|5680.83|5800.47|5680.47|10
1656589980000|2022-06-30 11:53:00|5800.54|5680.54|5801.09|5681.09|5801.12|5681.12|5800.54|5680.54|9
1656589990000|2022-06-30 11:53:10|5801.27|5681.27|5801.87|5681.87|5801.98|5681.98|5801.27|5681.27|10
1656590000000|2022-06-30 11:53:20|5802.09|5682.09|5802.77|5682.77|5802.77|5682.77|5802.09|5682.09|10
1656590010000|2022-06-30 11:53:30|5802.86|5682.86|5802.94|5682.94|5803.25|5683.25|5802.69|5682.69|10
1656590020000|2022-06-30 11:53:40|5802.82|5682.82|5802.82|5682.82|5802.89|5682.89|5802.66|5682.66|9
1656590030000|2022-06-30 11:53:50|5802.75|5682.75|5804.12|5684.12|5804.12|5684.12|5802.75|5682.75|9
1656590040000|2022-06-30 11:54:00|5804.34|5684.34|5805.25|5685.25|5805.29|5685.29|5804.34|5684.34|10
1656590050000|2022-06-30 11:54:10|5805.02|5685.02|5804.82|5684.82|5805.18|5685.18|5804.79|5684.79|10
1656590060000|2022-06-30 11:54:20|5804.96|5684.96|5805.17|5685.17|5805.27|5685.27|5804.96|5684.96|9
1656590070000|2022-06-30 11:54:30|5805.11|5685.11|5805.13|5685.13|5805.37|5685.37|5804.93|5684.93|10
1656590080000|2022-06-30 11:54:40|5805.31|5685.31|5805.64|5685.64|5805.87|5685.87|5805.31|5685.31|10
1656590090000|2022-06-30 11:54:50|5805.76|5685.76|5803.64|5683.64|5805.76|5685.76|5803.64|5683.64|10
1656590100000|2022-06-30 11:55:00|5803.7|5683.7|5803.5|5683.5|5803.7|5683.7|5803.16|5683.16|10
1656590110000|2022-06-30 11:55:10|5803.48|5683.48|5805.71|5685.71|5805.71|5685.71|5803.48|5683.48|10
1656590120000|2022-06-30 11:55:20|5806.59|5686.59|5810.44|5690.44|5810.44|5690.44|5806.59|5686.59|10
1656590130000|2022-06-30 11:55:30|5810.27|5690.27|5810.31|5690.31|5810.89|5690.89|5810.14|5690.14|10
1656590140000|2022-06-30 11:55:40|5810.39|5690.39|5810.1|5690.1|5810.59|5690.59|5810.01|5690.01|8
1656590150000|2022-06-30 11:55:50|5810.07|5690.07|5809.95|5689.95|5810.56|5690.56|5809.73|5689.73|9
1656590160000|2022-06-30 11:56:00|5810.34|5690.34|5811.02|5691.02|5811.1|5691.1|5809.66|5689.66|9
1656590170000|2022-06-30 11:56:10|5811|5691|5809.94|5689.94|5811|5691|5809.94|5689.94|10
1656590180000|2022-06-30 11:56:20|5809.89|5689.89|5810.41|5690.41|5810.41|5690.41|5809.77|5689.77|10
1656590190000|2022-06-30 11:56:30|5810.05|5690.05|5810.32|5690.32|5810.4|5690.4|5809.85|5689.85|10
1656590200000|2022-06-30 11:56:40|5810.46|5690.46|5811.14|5691.14|5811.36|5691.36|5810.23|5690.23|10
1656590210000|2022-06-30 11:56:50|5811.97|5691.97|5811.45|5691.45|5811.97|5691.97|5811.45|5691.45|6
1656590220000|2022-06-30 11:57:00|5811.25|5691.25|5810.91|5690.91|5811.62|5691.62|5810.85|5690.85|10
1656590230000|2022-06-30 11:57:10|5810.88|5690.88|5811.42|5691.42|5811.42|5691.42|5810.73|5690.73|10
1656590240000|2022-06-30 11:57:20|5811.44|5691.44|5818.32|5698.32|5818.32|5698.32|5811.44|5691.44|10
1656590250000|2022-06-30 11:57:30|5818.91|5698.91|5822.39|5702.39|5822.61|5702.61|5818.91|5698.91|10
1656590260000|2022-06-30 11:57:40|5823.68|5703.68|5823.22|5703.22|5823.73|5703.73|5823.16|5703.16|9
1656590270000|2022-06-30 11:57:50|5823.27|5703.27|5823.52|5703.52|5823.56|5703.56|5823.22|5703.22|10
1656590280000|2022-06-30 11:58:00|5823.37|5703.37|5824.23|5704.23|5824.4|5704.4|5823.37|5703.37|10
1656590290000|2022-06-30 11:58:10|5824.19|5704.19|5823.88|5703.88|5824.19|5704.19|5823.88|5703.88|9
1656590300000|2022-06-30 11:58:20|5823.91|5703.91|5822.88|5702.88|5823.91|5703.91|5822.88|5702.88|10
1656590310000|2022-06-30 11:58:30|5822.93|5702.93|5822.99|5702.99|5823.22|5703.22|5822.85|5702.85|10
1656590320000|2022-06-30 11:58:40|5822.67|5702.67|5824.16|5704.16|5824.2|5704.2|5822.67|5702.67|10
1656590330000|2022-06-30 11:58:50|5823.86|5703.86|5823.73|5703.73|5824.1|5704.1|5823.73|5703.73|8
1656590340000|2022-06-30 11:59:00|5823.71|5703.71|5822.73|5702.73|5823.71|5703.71|5822.73|5702.73|10
1656590350000|2022-06-30 11:59:10|5822.63|5702.63|5821.57|5701.57|5822.63|5702.63|5821.19|5701.19|10
1656590360000|2022-06-30 11:59:20|5821.21|5701.21|5820.58|5700.58|5821.21|5701.21|5820.55|5700.55|10
1656590370000|2022-06-30 11:59:30|5820.51|5700.51|5819.77|5699.77|5820.66|5700.66|5819.77|5699.77|10
1656590380000|2022-06-30 11:59:40|5819.63|5699.63|5820.29|5700.29|5820.29|5700.29|5819.42|5699.42|9
1656590390000|2022-06-30 11:59:50|5819.95|5699.95|5820.74|5700.74|5821.53|5701.53|5819.95|5699.95|10
1656590400000|2022-06-30 12:00:00|5821.7|5701.7|5822.02|5702.02|5822.63|5702.63|5821.7|5701.7|10
1656590410000|2022-06-30 12:00:10|5822.28|5702.28|5822.73|5702.73|5822.73|5702.73|5821.79|5701.79|10
1656590420000|2022-06-30 12:00:20|5822.71|5702.71|5824.77|5704.77|5824.77|5704.77|5822.71|5702.71|9
1656590430000|2022-06-30 12:00:30|5825.5|5705.5|5826.87|5706.87|5827.28|5707.28|5825.5|5705.5|10
1656590440000|2022-06-30 12:00:40|5826.8|5706.8|5828.31|5708.31|5828.31|5708.31|5826.8|5706.8|10
1656590450000|2022-06-30 12:00:50|5828.07|5708.07|5827.95|5707.95|5828.46|5708.46|5827.89|5707.89|10
1656590460000|2022-06-30 12:01:00|5828.3|5708.3|5828.95|5708.95|5828.99|5708.99|5828.18|5708.18|10
1656590470000|2022-06-30 12:01:10|5829|5709|5828.48|5708.48|5829.14|5709.14|5828.48|5708.48|9
1656590480000|2022-06-30 12:01:20|5828.52|5708.52|5828.58|5708.58|5828.67|5708.67|5828.45|5708.45|9
1656590490000|2022-06-30 12:01:30|5828.6|5708.6|5828.31|5708.31|5828.6|5708.6|5828.25|5708.25|9
1656590500000|2022-06-30 12:01:40|5828.2|5708.2|5826.83|5706.83|5828.2|5708.2|5826.83|5706.83|10
1656590510000|2022-06-30 12:01:50|5826.47|5706.47|5827.72|5707.72|5827.72|5707.72|5826.44|5706.44|10
1656590520000|2022-06-30 12:02:00|5827.91|5707.91|5827.52|5707.52|5828.11|5708.11|5827.15|5707.15|9
1656590530000|2022-06-30 12:02:10|5827.42|5707.42|5826.42|5706.42|5827.42|5707.42|5826.42|5706.42|10
1656590540000|2022-06-30 12:02:20|5826.72|5706.72|5826.52|5706.52|5826.82|5706.82|5826.52|5706.52|9
1656590550000|2022-06-30 12:02:30|5826.53|5706.53|5826.17|5706.17|5826.53|5706.53|5826.17|5706.17|9
1656590560000|2022-06-30 12:02:40|5826.15|5706.15|5826.4|5706.4|5826.56|5706.56|5826.15|5706.15|10
1656590570000|2022-06-30 12:02:50|5826.41|5706.41|5826.29|5706.29|5826.41|5706.41|5825.89|5705.89|10
1656590580000|2022-06-30 12:03:00|5826.22|5706.22|5826.44|5706.44|5826.79|5706.79|5826.22|5706.22|10
1656590590000|2022-06-30 12:03:10|5826.57|5706.57|5826.58|5706.58|5826.64|5706.64|5826.46|5706.46|9
1656590600000|2022-06-30 12:03:20|5826.47|5706.47|5825.6|5705.6|5826.58|5706.58|5825.32|5705.32|9
1656590610000|2022-06-30 12:03:30|5825.1|5705.1|5823.41|5703.41|5825.1|5705.1|5822.81|5702.81|10
1656590620000|2022-06-30 12:03:40|5822.34|5702.34|5822.47|5702.47|5823.09|5703.09|5822.15|5702.15|10
1656590630000|2022-06-30 12:03:50|5823.04|5703.04|5822.2|5702.2|5823.04|5703.04|5822.2|5702.2|10
1656590640000|2022-06-30 12:04:00|5821.92|5701.92|5820.96|5700.96|5821.93|5701.93|5820.96|5700.96|10
1656590650000|2022-06-30 12:04:10|5820.85|5700.85|5820.49|5700.49|5820.85|5700.85|5820.34|5700.34|10
1656590660000|2022-06-30 12:04:20|5820.32|5700.32|5820.3|5700.3|5820.93|5700.93|5820.06|5700.06|10
1656590670000|2022-06-30 12:04:30|5820.21|5700.21|5820.97|5700.97|5820.97|5700.97|5820.14|5700.14|10
1656590680000|2022-06-30 12:04:40|5821.03|5701.03|5820.96|5700.96|5821.21|5701.21|5820.96|5700.96|10
1656590690000|2022-06-30 12:04:50|5821.33|5701.33|5821.43|5701.43|5821.43|5701.43|5821.28|5701.28|9
1656590700000|2022-06-30 12:05:00|5821.47|5701.47|5821.63|5701.63|5821.64|5701.64|5821.47|5701.47|10
1656590710000|2022-06-30 12:05:10|5821.39|5701.39|5821.41|5701.41|5821.68|5701.68|5821.09|5701.09|10
1656590720000|2022-06-30 12:05:20|5821.52|5701.52|5822.08|5702.08|5822.08|5702.08|5821.44|5701.44|10
1656590730000|2022-06-30 12:05:30|5822.11|5702.11|5822.57|5702.57|5822.62|5702.62|5822.11|5702.11|10
1656590740000|2022-06-30 12:05:40|5822.66|5702.66|5823.36|5703.36|5823.36|5703.36|5822.66|5702.66|10
1656590750000|2022-06-30 12:05:50|5823.29|5703.29|5823.38|5703.38|5823.64|5703.64|5823.2|5703.2|10
1656590760000|2022-06-30 12:06:00|5823.36|5703.36|5823.42|5703.42|5823.46|5703.46|5823.14|5703.14|10
1656590770000|2022-06-30 12:06:10|5823.44|5703.44|5823.66|5703.66|5823.66|5703.66|5823.32|5703.32|10
1656590780000|2022-06-30 12:06:20|5823.67|5703.67|5823.75|5703.75|5823.86|5703.86|5823.56|5703.56|9
1656590790000|2022-06-30 12:06:30|5823.8|5703.8|5823.65|5703.65|5823.8|5703.8|5823.65|5703.65|9
1656590800000|2022-06-30 12:06:40|5823.62|5703.62|5822.58|5702.58|5823.67|5703.67|5822.58|5702.58|10
1656590810000|2022-06-30 12:06:50|5822.53|5702.53|5819.63|5699.63|5822.53|5702.53|5819.63|5699.63|10
1656590820000|2022-06-30 12:07:00|5819.48|5699.48|5816.21|5696.21|5819.48|5699.48|5816.21|5696.21|10
1656590830000|2022-06-30 12:07:10|5816.24|5696.24|5816.04|5696.04|5816.53|5696.53|5815.55|5695.55|9
1656590840000|2022-06-30 12:07:20|5815.91|5695.91|5813.76|5693.76|5815.91|5695.91|5813.76|5693.76|10
1656590850000|2022-06-30 12:07:30|5813.82|5693.82|5813.2|5693.2|5813.82|5693.82|5813.2|5693.2|8
1656590860000|2022-06-30 12:07:40|5813.11|5693.11|5812.84|5692.84|5813.19|5693.19|5812.84|5692.84|10
1656590870000|2022-06-30 12:07:50|5812.91|5692.91|5811.93|5691.93|5812.91|5692.91|5811.81|5691.81|9
1656590880000|2022-06-30 12:08:00|5811.89|5691.89|5812.64|5692.64|5812.73|5692.73|5811.89|5691.89|10
1656590890000|2022-06-30 12:08:10|5812.56|5692.56|5812.43|5692.43|5812.91|5692.91|5812.43|5692.43|10
1656590900000|2022-06-30 12:08:20|5812.38|5692.38|5812.21|5692.21|5812.38|5692.38|5811.91|5691.91|10
1656590910000|2022-06-30 12:08:30|5812.39|5692.39|5813.39|5693.39|5813.39|5693.39|5812.31|5692.31|9
1656590920000|2022-06-30 12:08:40|5813.54|5693.54|5815.14|5695.14|5815.52|5695.52|5813.54|5693.54|10
1656590930000|2022-06-30 12:08:50|5815.07|5695.07|5816.15|5696.15|5816.51|5696.51|5815.07|5695.07|10
1656590940000|2022-06-30 12:09:00|5816.18|5696.18|5815.33|5695.33|5816.18|5696.18|5815.33|5695.33|10
1656590950000|2022-06-30 12:09:10|5815.48|5695.48|5814.39|5694.39|5816|5696|5814.39|5694.39|10
1656590960000|2022-06-30 12:09:20|5814.42|5694.42|5813.2|5693.2|5814.42|5694.42|5813.2|5693.2|10
1656590970000|2022-06-30 12:09:30|5813.14|5693.14|5813.28|5693.28|5813.55|5693.55|5813.04|5693.04|10
1656590980000|2022-06-30 12:09:40|5813.07|5693.07|5812.7|5692.7|5813.07|5693.07|5812.61|5692.61|10
1656590990000|2022-06-30 12:09:50|5812.55|5692.55|5812.55|5692.55|5812.75|5692.75|5812.46|5692.46|10
1656591000000|2022-06-30 12:10:00|5812.35|5692.35|5810.87|5690.87|5812.45|5692.45|5810.87|5690.87|9
1656591010000|2022-06-30 12:10:10|5810.92|5690.92|5811.07|5691.07|5811.14|5691.14|5810.87|5690.87|10
1656591020000|2022-06-30 12:10:20|5810.98|5690.98|5811.82|5691.82|5811.82|5691.82|5810.98|5690.98|10
1656591030000|2022-06-30 12:10:30|5812.54|5692.54|5813.97|5693.97|5813.97|5693.97|5812.54|5692.54|10
1656591040000|2022-06-30 12:10:40|5814.07|5694.07|5814.04|5694.04|5814.34|5694.34|5813.3|5693.3|10
1656591050000|2022-06-30 12:10:50|5813.62|5693.62|5814.18|5694.18|5814.6|5694.6|5813.62|5693.62|10
1656591060000|2022-06-30 12:11:00|5814.19|5694.19|5814.91|5694.91|5815.36|5695.36|5814.19|5694.19|10
1656591070000|2022-06-30 12:11:10|5815.06|5695.06|5814.78|5694.78|5815.64|5695.64|5814.78|5694.78|10
1656591080000|2022-06-30 12:11:20|5815|5695|5814.92|5694.92|5815.05|5695.05|5814.36|5694.36|10
1656591090000|2022-06-30 12:11:30|5815.2|5695.2|5815.45|5695.45|5815.52|5695.52|5815.2|5695.2|10
1656591100000|2022-06-30 12:11:40|5815.46|5695.46|5814.77|5694.77|5815.92|5695.92|5814.77|5694.77|10
1656591110000|2022-06-30 12:11:50|5814.56|5694.56|5814.93|5694.93|5814.99|5694.99|5814.52|5694.52|9
1656591120000|2022-06-30 12:12:00|5815|5695|5815.66|5695.66|5815.66|5695.66|5814.97|5694.97|10
1656591130000|2022-06-30 12:12:10|5815.55|5695.55|5815.97|5695.97|5816|5696|5815.5|5695.5|10
1656591140000|2022-06-30 12:12:20|5815.89|5695.89|5816.52|5696.52|5816.54|5696.54|5815.85|5695.85|10
1656591150000|2022-06-30 12:12:30|5816.47|5696.47|5816.59|5696.59|5816.87|5696.87|5816.47|5696.47|9
1656591160000|2022-06-30 12:12:40|5816.68|5696.68|5816.74|5696.74|5816.74|5696.74|5816.59|5696.59|10
1656591170000|2022-06-30 12:12:50|5816.89|5696.89|5816.71|5696.71|5816.93|5696.93|5816.65|5696.65|10
1656591180000|2022-06-30 12:13:00|5816.67|5696.67|5816.77|5696.77|5817.21|5697.21|5816.63|5696.63|10
1656591190000|2022-06-30 12:13:10|5817.04|5697.04|5816.86|5696.86|5817.11|5697.11|5816.8|5696.8|10
1656591200000|2022-06-30 12:13:20|5816.87|5696.87|5817.51|5697.51|5817.51|5697.51|5816.87|5696.87|9
1656591210000|2022-06-30 12:13:30|5817.48|5697.48|5817.56|5697.56|5817.56|5697.56|5817.19|5697.19|9
1656591220000|2022-06-30 12:13:40|5817.51|5697.51|5817.48|5697.48|5817.6|5697.6|5817.46|5697.46|9
1656591230000|2022-06-30 12:13:50|5817.4|5697.4|5817.13|5697.13|5817.84|5697.84|5817.13|5697.13|10
1656591240000|2022-06-30 12:14:00|5817.26|5697.26|5817.62|5697.62|5817.62|5697.62|5817.05|5697.05|10
1656591250000|2022-06-30 12:14:10|5817.54|5697.54|5817.24|5697.24|5817.6|5697.6|5817.24|5697.24|10
1656591260000|2022-06-30 12:14:20|5817.13|5697.13|5816.91|5696.91|5817.33|5697.33|5816.91|5696.91|9
1656591270000|2022-06-30 12:14:30|5816.75|5696.75|5816.64|5696.64|5816.75|5696.75|5816.56|5696.56|10
1656591280000|2022-06-30 12:14:40|5816.72|5696.72|5817.19|5697.19|5817.31|5697.31|5816.72|5696.72|10
1656591290000|2022-06-30 12:14:50|5817.11|5697.11|5816.45|5696.45|5817.24|5697.24|5816.45|5696.45|9
1656591300000|2022-06-30 12:15:00|5816.49|5696.49|5816.42|5696.42|5816.55|5696.55|5816.25|5696.25|10
1656591310000|2022-06-30 12:15:10|5816.26|5696.26|5816.59|5696.59|5816.59|5696.59|5816.2|5696.2|9
1656591320000|2022-06-30 12:15:20|5817.05|5697.05|5815.43|5695.43|5817.17|5697.17|5815.43|5695.43|10
1656591330000|2022-06-30 12:15:30|5815.74|5695.74|5815.42|5695.42|5816.02|5696.02|5815.21|5695.21|10
1656591340000|2022-06-30 12:15:40|5815.59|5695.59|5814.01|5694.01|5815.59|5695.59|5814.01|5694.01|10
1656591350000|2022-06-30 12:15:50|5814.25|5694.25|5812.49|5692.49|5814.25|5694.25|5812.49|5692.49|8
1656591360000|2022-06-30 12:16:00|5812.06|5692.06|5811.51|5691.51|5812.27|5692.27|5811.07|5691.07|8
1656591370000|2022-06-30 12:16:10|5811.17|5691.17|5810.03|5690.03|5811.4|5691.4|5810.03|5690.03|10
1656591380000|2022-06-30 12:16:20|5810.88|5690.88|5810.77|5690.77|5811.6|5691.6|5810.43|5690.43|10
1656591390000|2022-06-30 12:16:30|5810.57|5690.57|5811.21|5691.21|5811.35|5691.35|5810.4|5690.4|10
1656591400000|2022-06-30 12:16:40|5811.37|5691.37|5812.03|5692.03|5812.03|5692.03|5811.37|5691.37|9
1656591410000|2022-06-30 12:16:50|5812.07|5692.07|5812.3|5692.3|5812.3|5692.3|5812.04|5692.04|8
1656591420000|2022-06-30 12:17:00|5812.44|5692.44|5814.84|5694.84|5814.84|5694.84|5812.44|5692.44|10
1656591430000|2022-06-30 12:17:10|5815.07|5695.07|5815.51|5695.51|5815.51|5695.51|5815.01|5695.01|10
1656591440000|2022-06-30 12:17:20|5815.59|5695.59|5816.91|5696.91|5816.91|5696.91|5815.59|5695.59|10
1656591450000|2022-06-30 12:17:30|5816.7|5696.7|5817.71|5697.71|5817.71|5697.71|5816.69|5696.69|10
1656591460000|2022-06-30 12:17:40|5817.5|5697.5|5817.48|5697.48|5817.85|5697.85|5817.48|5697.48|9
1656591470000|2022-06-30 12:17:50|5817.88|5697.88|5818.35|5698.35|5818.35|5698.35|5817.86|5697.86|9
1656591480000|2022-06-30 12:18:00|5818.16|5698.16|5818.05|5698.05|5818.38|5698.38|5818.05|5698.05|10
1656591490000|2022-06-30 12:18:10|5818.26|5698.26|5818.12|5698.12|5818.45|5698.45|5817.87|5697.87|9
1656591500000|2022-06-30 12:18:20|5818.13|5698.13|5818.29|5698.29|5818.36|5698.36|5818.05|5698.05|10
1656591510000|2022-06-30 12:18:30|5818.23|5698.23|5818.67|5698.67|5818.67|5698.67|5818.23|5698.23|10
1656591520000|2022-06-30 12:18:40|5818.4|5698.4|5819.52|5699.52|5819.57|5699.57|5818.4|5698.4|9
1656591530000|2022-06-30 12:18:50|5819.44|5699.44|5819.52|5699.52|5819.66|5699.66|5819.44|5699.44|8
1656591540000|2022-06-30 12:19:00|5819.64|5699.64|5820.06|5700.06|5820.06|5700.06|5819.63|5699.63|10
1656591550000|2022-06-30 12:19:10|5820.21|5700.21|5822.84|5702.84|5822.84|5702.84|5820.21|5700.21|10
1656591560000|2022-06-30 12:19:20|5822.86|5702.86|5822.64|5702.64|5822.94|5702.94|5822.64|5702.64|8
1656591570000|2022-06-30 12:19:30|5822.61|5702.61|5823.34|5703.34|5823.35|5703.35|5822.61|5702.61|9
1656591580000|2022-06-30 12:19:40|5823.4|5703.4|5823.62|5703.62|5823.62|5703.62|5823.35|5703.35|8
1656591590000|2022-06-30 12:19:50|5823.4|5703.4|5823.52|5703.52|5823.52|5703.52|5823.38|5703.38|9
1656591600000|2022-06-30 12:20:00|5823.48|5703.48|5825.58|5705.58|5825.7|5705.7|5823.42|5703.42|10
1656591610000|2022-06-30 12:20:10|5825.45|5705.45|5826.01|5706.01|5826.01|5706.01|5825.45|5705.45|10
1656591620000|2022-06-30 12:20:20|5826.04|5706.04|5826.68|5706.68|5826.68|5706.68|5825.93|5705.93|10
1656591630000|2022-06-30 12:20:30|5826.53|5706.53|5827.86|5707.86|5827.89|5707.89|5826.53|5706.53|10
1656591640000|2022-06-30 12:20:40|5827.87|5707.87|5828.28|5708.28|5828.46|5708.46|5827.87|5707.87|9
1656591650000|2022-06-30 12:20:50|5828.18|5708.18|5828.41|5708.41|5828.41|5708.41|5828.03|5708.03|9
1656591660000|2022-06-30 12:21:00|5828.63|5708.63|5830.1|5710.1|5830.15|5710.15|5828.63|5708.63|8
1656591670000|2022-06-30 12:21:10|5830.14|5710.14|5830.88|5710.88|5831.01|5711.01|5830.14|5710.14|10
1656591680000|2022-06-30 12:21:20|5830.84|5710.84|5832.11|5712.11|5832.11|5712.11|5830.84|5710.84|10
1656591690000|2022-06-30 12:21:30|5832.01|5712.01|5832.48|5712.48|5832.56|5712.56|5832.01|5712.01|10
1656591700000|2022-06-30 12:21:40|5832.74|5712.74|5833.22|5713.22|5833.61|5713.61|5832.74|5712.74|9
1656591710000|2022-06-30 12:21:50|5833.35|5713.35|5835.86|5715.86|5835.86|5715.86|5833.35|5713.35|10
1656591720000|2022-06-30 12:22:00|5835.96|5715.96|5838.93|5718.93|5838.93|5718.93|5835.96|5715.96|10
1656591730000|2022-06-30 12:22:10|5838.89|5718.89|5838.94|5718.94|5839.25|5719.25|5838.54|5718.54|10
1656591740000|2022-06-30 12:22:20|5838.69|5718.69|5839.82|5719.82|5839.89|5719.89|5838.69|5718.69|8
1656591750000|2022-06-30 12:22:30|5839.86|5719.86|5839.99|5719.99|5839.99|5719.99|5839.22|5719.22|10
1656591760000|2022-06-30 12:22:40|5840.1|5720.1|5841.1|5721.1|5841.19|5721.19|5840.06|5720.06|10
1656591770000|2022-06-30 12:22:50|5841.19|5721.19|5841.78|5721.78|5841.92|5721.92|5841.19|5721.19|10
1656591780000|2022-06-30 12:23:00|5841.95|5721.95|5842.28|5722.28|5842.28|5722.28|5841.64|5721.64|10
1656591790000|2022-06-30 12:23:10|5842.34|5722.34|5843.19|5723.19|5843.19|5723.19|5842.22|5722.22|10
1656591800000|2022-06-30 12:23:20|5843.28|5723.28|5844.47|5724.47|5845.13|5725.13|5843.27|5723.27|10
1656591810000|2022-06-30 12:23:30|5844.32|5724.32|5844.36|5724.36|5844.76|5724.76|5844.27|5724.27|10
1656591820000|2022-06-30 12:23:40|5844.38|5724.38|5843.56|5723.56|5844.38|5724.38|5843.4|5723.4|10
1656591830000|2022-06-30 12:23:50|5843.46|5723.46|5842.37|5722.37|5843.46|5723.46|5842.37|5722.37|9
1656591840000|2022-06-30 12:24:00|5842.22|5722.22|5842.11|5722.11|5842.45|5722.45|5842.08|5722.08|10
1656591850000|2022-06-30 12:24:10|5842.34|5722.34|5842.01|5722.01|5842.5|5722.5|5842.01|5722.01|10
1656591860000|2022-06-30 12:24:20|5842.49|5722.49|5842.96|5722.96|5843.01|5723.01|5842.15|5722.15|10
1656591870000|2022-06-30 12:24:30|5842.95|5722.95|5843.74|5723.74|5843.74|5723.74|5842.9|5722.9|10
1656591880000|2022-06-30 12:24:40|5843.87|5723.87|5844.14|5724.14|5844.27|5724.27|5843.8|5723.8|10
1656591890000|2022-06-30 12:24:50|5844.42|5724.42|5844.41|5724.41|5844.68|5724.68|5844.38|5724.38|10
1656591900000|2022-06-30 12:25:00|5844.44|5724.44|5844.7|5724.7|5844.71|5724.71|5844.33|5724.33|9
1656591910000|2022-06-30 12:25:10|5844.84|5724.84|5845.58|5725.58|5845.72|5725.72|5844.84|5724.84|9
1656591920000|2022-06-30 12:25:20|5845.65|5725.65|5846.25|5726.25|5846.25|5726.25|5845.65|5725.65|10
1656591930000|2022-06-30 12:25:30|5846.33|5726.33|5846.54|5726.54|5846.78|5726.78|5846.33|5726.33|9
1656591940000|2022-06-30 12:25:40|5846.57|5726.57|5846.68|5726.68|5846.92|5726.92|5846.57|5726.57|10
1656591950000|2022-06-30 12:25:50|5846.97|5726.97|5847.45|5727.45|5847.64|5727.64|5846.9|5726.9|10
1656591960000|2022-06-30 12:26:00|5848.06|5728.06|5847.9|5727.9|5848.64|5728.64|5847.8|5727.8|10
1656591970000|2022-06-30 12:26:10|5847.85|5727.85|5846.79|5726.79|5848.1|5728.1|5846.63|5726.63|10
1656591980000|2022-06-30 12:26:20|5846.66|5726.66|5846.99|5726.99|5846.99|5726.99|5846.64|5726.64|10
1656591990000|2022-06-30 12:26:30|5847.1|5727.1|5846.38|5726.38|5847.19|5727.19|5846.38|5726.38|10
1656592000000|2022-06-30 12:26:40|5846.34|5726.34|5846.22|5726.22|5846.38|5726.38|5845.75|5725.75|10
1656592010000|2022-06-30 12:26:50|5845.97|5725.97|5845.95|5725.95|5846.08|5726.08|5845.92|5725.92|10
1656592020000|2022-06-30 12:27:00|5845.81|5725.81|5846.69|5726.69|5846.69|5726.69|5845.81|5725.81|10
1656592030000|2022-06-30 12:27:10|5846.46|5726.46|5844.78|5724.78|5846.66|5726.66|5844.78|5724.78|9
1656592040000|2022-06-30 12:27:20|5844.8|5724.8|5843.7|5723.7|5844.8|5724.8|5843.7|5723.7|9
1656592050000|2022-06-30 12:27:30|5843.58|5723.58|5842.74|5722.74|5843.58|5723.58|5842.74|5722.74|10
1656592060000|2022-06-30 12:27:40|5842.19|5722.19|5842.33|5722.33|5842.49|5722.49|5842.12|5722.12|10
1656592070000|2022-06-30 12:27:50|5842.58|5722.58|5843.28|5723.28|5843.28|5723.28|5842.13|5722.13|10
1656592080000|2022-06-30 12:28:00|5843.22|5723.22|5843.16|5723.16|5843.22|5723.22|5842.73|5722.73|9
1656592090000|2022-06-30 12:28:10|5843.08|5723.08|5843.35|5723.35|5843.37|5723.37|5843.04|5723.04|9
1656592100000|2022-06-30 12:28:20|5843.29|5723.29|5843.03|5723.03|5843.34|5723.34|5842.79|5722.79|10
1656592110000|2022-06-30 12:28:30|5843.08|5723.08|5843.2|5723.2|5843.2|5723.2|5842.99|5722.99|8
1656592120000|2022-06-30 12:28:40|5843.42|5723.42|5843.41|5723.41|5843.54|5723.54|5843.36|5723.36|10
1656592130000|2022-06-30 12:28:50|5843.55|5723.55|5845.41|5725.41|5845.41|5725.41|5843.55|5723.55|10
1656592140000|2022-06-30 12:29:00|5845.44|5725.44|5845.97|5725.97|5846.19|5726.19|5845.02|5725.02|10
1656592150000|2022-06-30 12:29:10|5846.14|5726.14|5847.15|5727.15|5847.15|5727.15|5846.04|5726.04|9
1656592160000|2022-06-30 12:29:20|5847.23|5727.23|5849.03|5729.03|5849.03|5729.03|5847.23|5727.23|10
1656592170000|2022-06-30 12:29:30|5849.19|5729.19|5849.66|5729.66|5849.66|5729.66|5849.09|5729.09|10
1656592180000|2022-06-30 12:29:40|5849.59|5729.59|5851.15|5731.15|5851.21|5731.21|5849.48|5729.48|10
1656592190000|2022-06-30 12:29:50|5851.46|5731.46|5852.2|5732.2|5852.39|5732.39|5851.46|5731.46|10
1656592200000|2022-06-30 12:30:00|5851.92|5731.92|5852.1|5732.1|5852.1|5732.1|5851.52|5731.52|9
1656592210000|2022-06-30 12:30:10|5852.21|5732.21|5856.63|5736.63|5856.63|5736.63|5852.21|5732.21|10
1656592220000|2022-06-30 12:30:20|5856.77|5736.77|5863.09|5743.09|5863.14|5743.14|5856.77|5736.77|10
1656592230000|2022-06-30 12:30:30|5862.4|5742.4|5867.6|5747.6|5867.6|5747.6|5862.4|5742.4|10
1656592240000|2022-06-30 12:30:40|5867.96|5747.96|5874.54|5754.54|5874.54|5754.54|5867.96|5747.96|10
1656592250000|2022-06-30 12:30:50|5876.07|5756.07|5879.75|5759.75|5880.43|5760.43|5876.07|5756.07|10
1656592260000|2022-06-30 12:31:00|5878.61|5758.61|5881.47|5761.47|5882.29|5762.29|5878.61|5758.61|10
1656592270000|2022-06-30 12:31:10|5881.11|5761.11|5882.22|5762.22|5883.18|5763.18|5881.11|5761.11|10
1656592280000|2022-06-30 12:31:20|5882.13|5762.13|5887.25|5767.25|5887.25|5767.25|5882.05|5762.05|10
1656592290000|2022-06-30 12:31:30|5888.47|5768.47|5896.23|5776.23|5896.49|5776.49|5888.47|5768.47|10
1656592300000|2022-06-30 12:31:40|5895.28|5775.28|5894.74|5774.74|5896.22|5776.22|5894.74|5774.74|10
1656592310000|2022-06-30 12:31:50|5895.56|5775.56|5894.78|5774.78|5895.56|5775.56|5894.01|5774.01|10
1656592320000|2022-06-30 12:32:00|5894.85|5774.85|5895.55|5775.55|5896.21|5776.21|5894.85|5774.85|10
1656592330000|2022-06-30 12:32:10|5895.34|5775.34|5896.97|5776.97|5896.97|5776.97|5895.34|5775.34|8
1656592340000|2022-06-30 12:32:20|5897.23|5777.23|5899|5779|5899|5779|5897.23|5777.23|10
1656592350000|2022-06-30 12:32:30|5899.12|5779.12|5897.03|5777.03|5899.12|5779.12|5896.98|5776.98|10
1656592360000|2022-06-30 12:32:40|5897.52|5777.52|5900.59|5780.59|5900.59|5780.59|5897.52|5777.52|10
1656592370000|2022-06-30 12:32:50|5900.8|5780.8|5900.86|5780.86|5901.14|5781.14|5900.42|5780.42|10
1656592380000|2022-06-30 12:33:00|5900.61|5780.61|5898.95|5778.95|5900.62|5780.62|5898.95|5778.95|10
1656592390000|2022-06-30 12:33:10|5899.11|5779.11|5896.99|5776.99|5899.15|5779.15|5896.87|5776.87|10
1656592400000|2022-06-30 12:33:20|5896.81|5776.81|5894.13|5774.13|5896.81|5776.81|5893.96|5773.96|10
1656592410000|2022-06-30 12:33:30|5893.96|5773.96|5891.1|5771.1|5893.96|5773.96|5891.1|5771.1|10
1656592420000|2022-06-30 12:33:40|5890.64|5770.64|5888.82|5768.82|5890.64|5770.64|5888.63|5768.63|10
1656592430000|2022-06-30 12:33:50|5888.8|5768.8|5887.87|5767.87|5888.8|5768.8|5887.87|5767.87|10
1656592440000|2022-06-30 12:34:00|5887.94|5767.94|5887.09|5767.09|5887.94|5767.94|5886.96|5766.96|10
1656592450000|2022-06-30 12:34:10|5887.4|5767.4|5887.09|5767.09|5887.69|5767.69|5886.62|5766.62|10
1656592460000|2022-06-30 12:34:20|5887.37|5767.37|5885.83|5765.83|5887.37|5767.37|5885.83|5765.83|10
1656592470000|2022-06-30 12:34:30|5885.19|5765.19|5884.3|5764.3|5885.19|5765.19|5884.09|5764.09|10
1656592480000|2022-06-30 12:34:40|5884.06|5764.06|5882.96|5762.96|5884.06|5764.06|5882.96|5762.96|10
1656592490000|2022-06-30 12:34:50|5883.28|5763.28|5884.04|5764.04|5884.15|5764.15|5883.28|5763.28|10
1656592500000|2022-06-30 12:35:00|5884.32|5764.32|5885.08|5765.08|5885.45|5765.45|5884.32|5764.32|10
1656592510000|2022-06-30 12:35:10|5885.95|5765.95|5887.66|5767.66|5887.66|5767.66|5885.53|5765.53|10
1656592520000|2022-06-30 12:35:20|5887.49|5767.49|5887.52|5767.52|5888.02|5768.02|5887.49|5767.49|10
1656592530000|2022-06-30 12:35:30|5887.36|5767.36|5887.88|5767.88|5888.07|5768.07|5887.04|5767.04|9
1656592540000|2022-06-30 12:35:40|5887.95|5767.95|5887.93|5767.93|5888.26|5768.26|5887.88|5767.88|10
1656592550000|2022-06-30 12:35:50|5887.53|5767.53|5887.01|5767.01|5887.6|5767.6|5887.01|5767.01|10
1656592560000|2022-06-30 12:36:00|5886.89|5766.89|5886.84|5766.84|5887.19|5767.19|5886.64|5766.64|10
1656592570000|2022-06-30 12:36:10|5886.72|5766.72|5886.81|5766.81|5887.31|5767.31|5886.72|5766.72|10
1656592580000|2022-06-30 12:36:20|5886.3|5766.3|5887.88|5767.88|5887.88|5767.88|5886.3|5766.3|10
1656592590000|2022-06-30 12:36:30|5887.96|5767.96|5889.13|5769.13|5889.13|5769.13|5887.96|5767.96|10
1656592600000|2022-06-30 12:36:40|5889.54|5769.54|5889.81|5769.81|5889.97|5769.97|5889.54|5769.54|9
1656592610000|2022-06-30 12:36:50|5889.73|5769.73|5890.06|5770.06|5890.06|5770.06|5889.73|5769.73|10
1656592620000|2022-06-30 12:37:00|5889.9|5769.9|5889.36|5769.36|5890.15|5770.15|5889.36|5769.36|10
1656592630000|2022-06-30 12:37:10|5888.88|5768.88|5888.03|5768.03|5888.88|5768.88|5887.27|5767.27|10
1656592640000|2022-06-30 12:37:20|5886.24|5766.24|5881.47|5761.47|5886.24|5766.24|5881.47|5761.47|10
1656592650000|2022-06-30 12:37:30|5881.78|5761.78|5879.12|5759.12|5881.78|5761.78|5879.12|5759.12|10
1656592660000|2022-06-30 12:37:40|5878.78|5758.78|5876.47|5756.47|5878.78|5758.78|5876.47|5756.47|10
1656592670000|2022-06-30 12:37:50|5876.01|5756.01|5873.93|5753.93|5876.19|5756.19|5873.93|5753.93|10
1656592680000|2022-06-30 12:38:00|5873.78|5753.78|5873.27|5753.27|5874.11|5754.11|5873.27|5753.27|8
1656592690000|2022-06-30 12:38:10|5873.13|5753.13|5872.62|5752.62|5873.22|5753.22|5872.62|5752.62|10
1656592700000|2022-06-30 12:38:20|5872.73|5752.73|5872.63|5752.63|5872.73|5752.73|5872.24|5752.24|10
1656592710000|2022-06-30 12:38:30|5872.4|5752.4|5872.51|5752.51|5872.77|5752.77|5872.4|5752.4|8
1656592720000|2022-06-30 12:38:40|5872.37|5752.37|5872.17|5752.17|5872.42|5752.42|5872.16|5752.16|9
1656592730000|2022-06-30 12:38:50|5872.09|5752.09|5871.7|5751.7|5872.09|5752.09|5871.63|5751.63|10
1656592740000|2022-06-30 12:39:00|5871.89|5751.89|5872.87|5752.87|5873.27|5753.27|5871.89|5751.89|10
1656592750000|2022-06-30 12:39:10|5872.98|5752.98|5873.24|5753.24|5873.3|5753.3|5872.83|5752.83|10
1656592760000|2022-06-30 12:39:20|5873.19|5753.19|5873.38|5753.38|5873.59|5753.59|5873|5753|10
1656592770000|2022-06-30 12:39:30|5873.32|5753.32|5873.45|5753.45|5873.56|5753.56|5873.32|5753.32|10
1656592780000|2022-06-30 12:39:40|5873.42|5753.42|5873.71|5753.71|5873.72|5753.72|5873.42|5753.42|9
1656592790000|2022-06-30 12:39:50|5873.67|5753.67|5870.7|5750.7|5873.86|5753.86|5870.42|5750.42|10
1656592800000|2022-06-30 12:40:00|5870.5|5750.5|5870.78|5750.78|5870.78|5750.78|5870.46|5750.46|10
1656592810000|2022-06-30 12:40:10|5870.86|5750.86|5871.08|5751.08|5871.08|5751.08|5870.63|5750.63|10
1656592820000|2022-06-30 12:40:20|5871.11|5751.11|5871.7|5751.7|5871.82|5751.82|5870.67|5750.67|10
1656592830000|2022-06-30 12:40:30|5872.27|5752.27|5873.91|5753.91|5874.02|5754.02|5872.27|5752.27|10
1656592840000|2022-06-30 12:40:40|5874.48|5754.48|5875.93|5755.93|5875.93|5755.93|5874.48|5754.48|10
1656592850000|2022-06-30 12:40:50|5876.11|5756.11|5877.37|5757.37|5877.53|5757.53|5876.11|5756.11|9
1656592860000|2022-06-30 12:41:00|5877.77|5757.77|5878.01|5758.01|5878.56|5758.56|5877.77|5757.77|10
1656592870000|2022-06-30 12:41:10|5878.34|5758.34|5878.64|5758.64|5878.73|5758.73|5878.34|5758.34|10
1656592880000|2022-06-30 12:41:20|5878.58|5758.58|5881.2|5761.2|5881.2|5761.2|5878.58|5758.58|10
1656592890000|2022-06-30 12:41:30|5881.03|5761.03|5881.28|5761.28|5881.28|5761.28|5880.92|5760.92|10
1656592900000|2022-06-30 12:41:40|5881.11|5761.11|5881.76|5761.76|5881.76|5761.76|5881.08|5761.08|8
1656592910000|2022-06-30 12:41:50|5882.12|5762.12|5882.71|5762.71|5882.72|5762.72|5882.02|5762.02|8
1656592920000|2022-06-30 12:42:00|5882.95|5762.95|5884.02|5764.02|5884.16|5764.16|5882.95|5762.95|10
1656592930000|2022-06-30 12:42:10|5884.23|5764.23|5885.17|5765.17|5885.31|5765.31|5884.23|5764.23|10
1656592940000|2022-06-30 12:42:20|5885.41|5765.41|5886.34|5766.34|5886.34|5766.34|5885.11|5765.11|10
1656592950000|2022-06-30 12:42:30|5886.19|5766.19|5885.69|5765.69|5886.23|5766.23|5885.67|5765.67|10
1656592960000|2022-06-30 12:42:40|5885.91|5765.91|5888.15|5768.15|5888.15|5768.15|5885.91|5765.91|9
1656592970000|2022-06-30 12:42:50|5888.16|5768.16|5887.72|5767.72|5888.25|5768.25|5887.52|5767.52|10
1656592980000|2022-06-30 12:43:00|5887.77|5767.77|5887.46|5767.46|5887.98|5767.98|5887.46|5767.46|10
1656592990000|2022-06-30 12:43:10|5887.57|5767.57|5889.46|5769.46|5889.57|5769.57|5887.57|5767.57|10
1656593000000|2022-06-30 12:43:20|5889.16|5769.16|5888.81|5768.81|5889.76|5769.76|5888.75|5768.75|10
1656593010000|2022-06-30 12:43:30|5888.82|5768.82|5887.74|5767.74|5888.82|5768.82|5887.62|5767.62|10
1656593020000|2022-06-30 12:43:40|5887.78|5767.78|5887.75|5767.75|5887.87|5767.87|5887.54|5767.54|9
1656593030000|2022-06-30 12:43:50|5887.23|5767.23|5886.91|5766.91|5887.25|5767.25|5886.8|5766.8|10
1656593040000|2022-06-30 12:44:00|5886.59|5766.59|5888.1|5768.1|5888.1|5768.1|5886.59|5766.59|10
1656593050000|2022-06-30 12:44:10|5887.58|5767.58|5887.67|5767.67|5888|5768|5887.53|5767.53|10
1656593060000|2022-06-30 12:44:20|5887.69|5767.69|5887.47|5767.47|5887.77|5767.77|5887.41|5767.41|9
1656593070000|2022-06-30 12:44:30|5887.56|5767.56|5888.22|5768.22|5888.37|5768.37|5887.45|5767.45|9
1656593080000|2022-06-30 12:44:40|5888.25|5768.25|5888.46|5768.46|5888.63|5768.63|5887.82|5767.82|10
1656593090000|2022-06-30 12:44:50|5888.77|5768.77|5890.83|5770.83|5891.01|5771.01|5888.77|5768.77|10
1656593100000|2022-06-30 12:45:00|5891.23|5771.23|5892.68|5772.68|5892.68|5772.68|5891.23|5771.23|10
1656593110000|2022-06-30 12:45:10|5892.92|5772.92|5893.75|5773.75|5893.79|5773.79|5892.71|5772.71|10
1656593120000|2022-06-30 12:45:20|5893.7|5773.7|5895.63|5775.63|5895.71|5775.71|5893.7|5773.7|10
1656593130000|2022-06-30 12:45:30|5896.72|5776.72|5900.36|5780.36|5900.36|5780.36|5896.72|5776.72|10
1656593140000|2022-06-30 12:45:40|5901.24|5781.24|5903.76|5783.76|5904.35|5784.35|5901.24|5781.24|10
1656593150000|2022-06-30 12:45:50|5904.26|5784.26|5905.13|5785.13|5905.21|5785.21|5904.26|5784.26|10
1656593160000|2022-06-30 12:46:00|5905.1|5785.1|5906.48|5786.48|5906.48|5786.48|5904.33|5784.33|10
1656593170000|2022-06-30 12:46:10|5907.2|5787.2|5909.56|5789.56|5909.56|5789.56|5906.88|5786.88|10
1656593180000|2022-06-30 12:46:20|5909.13|5789.13|5910.64|5790.64|5910.65|5790.65|5909.13|5789.13|10
1656593190000|2022-06-30 12:46:30|5910.8|5790.8|5906.36|5786.36|5910.96|5790.96|5906.34|5786.34|10
1656593200000|2022-06-30 12:46:40|5906.62|5786.62|5907.19|5787.19|5907.49|5787.49|5906.6|5786.6|10
1656593210000|2022-06-30 12:46:50|5907.51|5787.51|5906.62|5786.62|5907.51|5787.51|5906.62|5786.62|10
1656593220000|2022-06-30 12:47:00|5906.04|5786.04|5904.46|5784.46|5906.04|5786.04|5904.46|5784.46|9
1656593230000|2022-06-30 12:47:10|5904.08|5784.08|5902.96|5782.96|5904.67|5784.67|5902.64|5782.64|10
1656593240000|2022-06-30 12:47:20|5902.61|5782.61|5900.39|5780.39|5902.61|5782.61|5900.39|5780.39|10
1656593250000|2022-06-30 12:47:30|5899.86|5779.86|5899.9|5779.9|5900.49|5780.49|5899.86|5779.86|9
1656593260000|2022-06-30 12:47:40|5899.65|5779.65|5896.82|5776.82|5899.83|5779.83|5896.82|5776.82|9
1656593270000|2022-06-30 12:47:50|5896.84|5776.84|5896.7|5776.7|5897.23|5777.23|5896.41|5776.41|10
1656593280000|2022-06-30 12:48:00|5896.77|5776.77|5897.65|5777.65|5897.89|5777.89|5896.62|5776.62|10
1656593290000|2022-06-30 12:48:10|5897.81|5777.81|5898.56|5778.56|5898.56|5778.56|5897.69|5777.69|9
1656593300000|2022-06-30 12:48:20|5898.57|5778.57|5897.67|5777.67|5898.97|5778.97|5897.65|5777.65|9
1656593310000|2022-06-30 12:48:30|5898.97|5778.97|5896.9|5776.9|5898.97|5778.97|5896.9|5776.9|10
1656593320000|2022-06-30 12:48:40|5896.8|5776.8|5897.72|5777.72|5898.04|5778.04|5896.8|5776.8|9
1656593330000|2022-06-30 12:48:50|5897.3|5777.3|5896.75|5776.75|5897.3|5777.3|5896.59|5776.59|10
1656593340000|2022-06-30 12:49:00|5896.57|5776.57|5898|5778|5898|5778|5896.57|5776.57|10
1656593350000|2022-06-30 12:49:10|5898.82|5778.82|5901.92|5781.92|5901.92|5781.92|5898.82|5778.82|10
1656593360000|2022-06-30 12:49:20|5901.81|5781.81|5902.41|5782.41|5902.67|5782.67|5901.81|5781.81|10
1656593370000|2022-06-30 12:49:30|5902.47|5782.47|5901.94|5781.94|5902.59|5782.59|5901.78|5781.78|10
1656593380000|2022-06-30 12:49:40|5902.06|5782.06|5902.48|5782.48|5902.77|5782.77|5901.56|5781.56|9
1656593390000|2022-06-30 12:49:50|5902.84|5782.84|5902.9|5782.9|5903.28|5783.28|5902.74|5782.74|10
1656593400000|2022-06-30 12:50:00|5902.75|5782.75|5902.16|5782.16|5902.98|5782.98|5902.16|5782.16|10
1656593410000|2022-06-30 12:50:10|5902.24|5782.24|5901.81|5781.81|5902.89|5782.89|5901.81|5781.81|10
1656593420000|2022-06-30 12:50:20|5901.9|5781.9|5900.45|5780.45|5901.9|5781.9|5900.45|5780.45|10
1656593430000|2022-06-30 12:50:30|5900.37|5780.37|5899.15|5779.15|5900.44|5780.44|5899.15|5779.15|10
1656593440000|2022-06-30 12:50:40|5898.97|5778.97|5896.75|5776.75|5898.97|5778.97|5896.75|5776.75|9
1656593450000|2022-06-30 12:50:50|5896.54|5776.54|5896.68|5776.68|5897.5|5777.5|5896.54|5776.54|10
1656593460000|2022-06-30 12:51:00|5896.49|5776.49|5895.12|5775.12|5896.49|5776.49|5894.9|5774.9|10
1656593470000|2022-06-30 12:51:10|5894.58|5774.58|5893.49|5773.49|5894.6|5774.6|5893.49|5773.49|10
1656593480000|2022-06-30 12:51:20|5892.44|5772.44|5892.39|5772.39|5893.2|5773.2|5892.39|5772.39|9
1656593490000|2022-06-30 12:51:30|5892.44|5772.44|5892.49|5772.49|5892.72|5772.72|5892.44|5772.44|10
1656593500000|2022-06-30 12:51:40|5892.54|5772.54|5891.76|5771.76|5892.54|5772.54|5891.69|5771.69|10
1656593510000|2022-06-30 12:51:50|5891.86|5771.86|5891.98|5771.98|5891.98|5771.98|5891.54|5771.54|10
1656593520000|2022-06-30 12:52:00|5891.36|5771.36|5891.06|5771.06|5891.61|5771.61|5891.04|5771.04|10
1656593530000|2022-06-30 12:52:10|5891.21|5771.21|5890.51|5770.51|5891.21|5771.21|5890.51|5770.51|8
1656593540000|2022-06-30 12:52:20|5890.22|5770.22|5889.6|5769.6|5890.22|5770.22|5889.6|5769.6|10
1656593550000|2022-06-30 12:52:30|5889.79|5769.79|5889.05|5769.05|5889.79|5769.79|5889.05|5769.05|10
1656593560000|2022-06-30 12:52:40|5889.2|5769.2|5890.08|5770.08|5890.08|5770.08|5889.2|5769.2|10
1656593570000|2022-06-30 12:52:50|5890.18|5770.18|5890.28|5770.28|5890.28|5770.28|5889.95|5769.95|9
1656593580000|2022-06-30 12:53:00|5890.33|5770.33|5890.04|5770.04|5890.38|5770.38|5889.94|5769.94|10
1656593590000|2022-06-30 12:53:10|5890.02|5770.02|5889.95|5769.95|5890.46|5770.46|5889.9|5769.9|10
1656593600000|2022-06-30 12:53:20|5890.74|5770.74|5891.12|5771.12|5891.12|5771.12|5890.5|5770.5|10
1656593610000|2022-06-30 12:53:30|5891.17|5771.17|5892.27|5772.27|5892.27|5772.27|5891.17|5771.17|10
1656593620000|2022-06-30 12:53:40|5892.29|5772.29|5892.05|5772.05|5892.29|5772.29|5891.92|5771.92|10
1656593630000|2022-06-30 12:53:50|5892.09|5772.09|5890.52|5770.52|5892.09|5772.09|5890.52|5770.52|10
1656593640000|2022-06-30 12:54:00|5890.26|5770.26|5889.49|5769.49|5890.57|5770.57|5889.43|5769.43|9
1656593650000|2022-06-30 12:54:10|5889.53|5769.53|5890.2|5770.2|5890.2|5770.2|5889.42|5769.42|9
1656593660000|2022-06-30 12:54:20|5889.65|5769.65|5888.82|5768.82|5889.65|5769.65|5888.65|5768.65|10
1656593670000|2022-06-30 12:54:30|5888.8|5768.8|5888.79|5768.79|5888.96|5768.96|5888.61|5768.61|10
1656593680000|2022-06-30 12:54:40|5888.97|5768.97|5888.52|5768.52|5888.97|5768.97|5888.46|5768.46|9
1656593690000|2022-06-30 12:54:50|5888.59|5768.59|5888.32|5768.32|5888.65|5768.65|5887.86|5767.86|10
1656593700000|2022-06-30 12:55:00|5888.29|5768.29|5887.77|5767.77|5888.29|5768.29|5887.32|5767.32|9
1656593710000|2022-06-30 12:55:10|5887.76|5767.76|5887.79|5767.79|5887.96|5767.96|5887.69|5767.69|10
1656593720000|2022-06-30 12:55:20|5887.91|5767.91|5887.85|5767.85|5887.92|5767.92|5887.73|5767.73|9
1656593730000|2022-06-30 12:55:30|5887.79|5767.79|5887.35|5767.35|5887.79|5767.79|5887.2|5767.2|10
1656593740000|2022-06-30 12:55:40|5887.22|5767.22|5886.37|5766.37|5887.22|5767.22|5886.37|5766.37|10
1656593750000|2022-06-30 12:55:50|5886.3|5766.3|5886.39|5766.39|5886.4|5766.4|5886.21|5766.21|10
1656593760000|2022-06-30 12:56:00|5886.5|5766.5|5887.69|5767.69|5887.73|5767.73|5886.5|5766.5|10
1656593770000|2022-06-30 12:56:10|5887.7|5767.7|5890.96|5770.96|5891.34|5771.34|5887.7|5767.7|10
1656593780000|2022-06-30 12:56:20|5890.81|5770.81|5890.65|5770.65|5891.43|5771.43|5890.65|5770.65|10
1656593790000|2022-06-30 12:56:30|5890.95|5770.95|5890.18|5770.18|5890.99|5770.99|5890.09|5770.09|9
1656593800000|2022-06-30 12:56:40|5890.01|5770.01|5890.62|5770.62|5890.78|5770.78|5889.93|5769.93|10
1656593810000|2022-06-30 12:56:50|5890.75|5770.75|5890.83|5770.83|5890.85|5770.85|5890.54|5770.54|10
1656593820000|2022-06-30 12:57:00|5890.84|5770.84|5890.28|5770.28|5890.98|5770.98|5890.28|5770.28|9
1656593830000|2022-06-30 12:57:10|5890.33|5770.33|5886.44|5766.44|5890.33|5770.33|5885.4|5765.4|10
1656593840000|2022-06-30 12:57:20|5886|5766|5882.84|5762.84|5886.08|5766.08|5882.84|5762.84|10
1656593850000|2022-06-30 12:57:30|5882.39|5762.39|5882.26|5762.26|5882.55|5762.55|5881.9|5761.9|10
1656593860000|2022-06-30 12:57:40|5882.11|5762.11|5880.65|5760.65|5882.24|5762.24|5880.65|5760.65|10
1656593870000|2022-06-30 12:57:50|5880.92|5760.92|5881.02|5761.02|5881.02|5761.02|5880.54|5760.54|10
1656593880000|2022-06-30 12:58:00|5881.15|5761.15|5881.67|5761.67|5881.67|5761.67|5881.06|5761.06|10
1656593890000|2022-06-30 12:58:10|5881.96|5761.96|5882.13|5762.13|5882.38|5762.38|5881.66|5761.66|10
1656593900000|2022-06-30 12:58:20|5882.37|5762.37|5882.58|5762.58|5882.58|5762.58|5882.09|5762.09|10
1656593910000|2022-06-30 12:58:30|5882.72|5762.72|5882.5|5762.5|5882.73|5762.73|5882.5|5762.5|9
1656593920000|2022-06-30 12:58:40|5882.85|5762.85|5882.6|5762.6|5882.86|5762.86|5882.11|5762.11|10
1656593930000|2022-06-30 12:58:50|5882.41|5762.41|5883.07|5763.07|5883.3|5763.3|5882.41|5762.41|9
1656593940000|2022-06-30 12:59:00|5883.22|5763.22|5883.2|5763.2|5883.23|5763.23|5882.74|5762.74|10
1656593950000|2022-06-30 12:59:10|5883.38|5763.38|5885.17|5765.17|5885.17|5765.17|5883.38|5763.38|10
1656593960000|2022-06-30 12:59:20|5885.19|5765.19|5885.7|5765.7|5885.88|5765.88|5884.88|5764.88|10
1656593970000|2022-06-30 12:59:30|5885.79|5765.79|5887.06|5767.06|5887.06|5767.06|5885.76|5765.76|10
1656593980000|2022-06-30 12:59:40|5887.07|5767.07|5887.71|5767.71|5887.75|5767.75|5887.07|5767.07|9
1656593990000|2022-06-30 12:59:50|5887.7|5767.7|5887.59|5767.59|5887.7|5767.7|5887.43|5767.43|9
1656594000000|2022-06-30 13:00:00|5887.46|5767.46|5885.67|5765.67|5887.54|5767.54|5885.67|5765.67|10
1656594010000|2022-06-30 13:00:10|5884.99|5764.99|5884.17|5764.17|5885.2|5765.2|5884.17|5764.17|10
1656594020000|2022-06-30 13:00:20|5884.12|5764.12|5883.76|5763.76|5884.12|5764.12|5883.37|5763.37|10
1656594030000|2022-06-30 13:00:30|5883.94|5763.94|5884.01|5764.01|5884.01|5764.01|5883.41|5763.41|10
1656594040000|2022-06-30 13:00:40|5883.85|5763.85|5884.91|5764.91|5884.91|5764.91|5883.85|5763.85|10
1656594050000|2022-06-30 13:00:50|5884.94|5764.94|5885.51|5765.51|5885.51|5765.51|5884.94|5764.94|10
1656594060000|2022-06-30 13:01:00|5885.58|5765.58|5886.27|5766.27|5886.29|5766.29|5885.31|5765.31|10
1656594070000|2022-06-30 13:01:10|5886.15|5766.15|5887.08|5767.08|5887.08|5767.08|5886.15|5766.15|10
1656594080000|2022-06-30 13:01:20|5886.88|5766.88|5887.91|5767.91|5888.22|5768.22|5886.88|5766.88|9
1656594090000|2022-06-30 13:01:30|5888.79|5768.79|5891.41|5771.41|5892.04|5772.04|5888.79|5768.79|9
1656594100000|2022-06-30 13:01:40|5891.94|5771.94|5891.7|5771.7|5892.65|5772.65|5891.22|5771.22|10
1656594110000|2022-06-30 13:01:50|5891.73|5771.73|5893.57|5773.57|5893.88|5773.88|5891.73|5771.73|10
1656594120000|2022-06-30 13:02:00|5893.16|5773.16|5892.82|5772.82|5893.16|5773.16|5892.68|5772.68|9
1656594130000|2022-06-30 13:02:10|5892.73|5772.73|5893.6|5773.6|5893.62|5773.62|5892.73|5772.73|10
1656594140000|2022-06-30 13:02:20|5893.58|5773.58|5893.63|5773.63|5893.89|5773.89|5893.5|5773.5|10
1656594150000|2022-06-30 13:02:30|5893.53|5773.53|5894.76|5774.76|5894.76|5774.76|5893.53|5773.53|9
1656594160000|2022-06-30 13:02:40|5894.93|5774.93|5896.05|5776.05|5896.05|5776.05|5894.93|5774.93|9
1656594170000|2022-06-30 13:02:50|5896.81|5776.81|5898.08|5778.08|5898.19|5778.19|5896.81|5776.81|10
1656594180000|2022-06-30 13:03:00|5897.96|5777.96|5898.03|5778.03|5898.21|5778.21|5897.92|5777.92|9
1656594190000|2022-06-30 13:03:10|5898.04|5778.04|5898.03|5778.03|5898.31|5778.31|5897.93|5777.93|10
1656594200000|2022-06-30 13:03:20|5898.9|5778.9|5898.73|5778.73|5898.92|5778.92|5898.6|5778.6|10
1656594210000|2022-06-30 13:03:30|5898.58|5778.58|5898.88|5778.88|5898.96|5778.96|5898.58|5778.58|9
1656594220000|2022-06-30 13:03:40|5898.72|5778.72|5899.37|5779.37|5899.53|5779.53|5898.72|5778.72|10
1656594230000|2022-06-30 13:03:50|5899.2|5779.2|5899.15|5779.15|5899.44|5779.44|5899.07|5779.07|10
1656594240000|2022-06-30 13:04:00|5899.69|5779.69|5899.78|5779.78|5899.78|5779.78|5899.51|5779.51|10
1656594250000|2022-06-30 13:04:10|5899.9|5779.9|5899.99|5779.99|5900.03|5780.03|5899.83|5779.83|10
1656594260000|2022-06-30 13:04:20|5900.03|5780.03|5899.7|5779.7|5900.17|5780.17|5899.61|5779.61|10
1656594270000|2022-06-30 13:04:30|5900.9|5780.9|5903.35|5783.35|5903.35|5783.35|5900.9|5780.9|10
1656594280000|2022-06-30 13:04:40|5903.38|5783.38|5904.28|5784.28|5904.28|5784.28|5903.27|5783.27|10
1656594290000|2022-06-30 13:04:50|5904.35|5784.35|5906.19|5786.19|5906.19|5786.19|5904.35|5784.35|10
1656594300000|2022-06-30 13:05:00|5906.46|5786.46|5909.8|5789.8|5909.8|5789.8|5906.46|5786.46|10
1656594310000|2022-06-30 13:05:10|5909.41|5789.41|5910.46|5790.46|5911.06|5791.06|5909.41|5789.41|10
1656594320000|2022-06-30 13:05:20|5910.22|5790.22|5911.43|5791.43|5911.57|5791.57|5910.22|5790.22|9
1656594330000|2022-06-30 13:05:30|5911.78|5791.78|5911.09|5791.09|5911.78|5791.78|5911.06|5791.06|10
1656594340000|2022-06-30 13:05:40|5911.38|5791.38|5906.81|5786.81|5911.38|5791.38|5906.81|5786.81|10
1656594350000|2022-06-30 13:05:50|5906.65|5786.65|5899.1|5779.1|5906.65|5786.65|5899.1|5779.1|10
1656594360000|2022-06-30 13:06:00|5899.22|5779.22|5897.37|5777.37|5899.22|5779.22|5897.37|5777.37|9
1656594370000|2022-06-30 13:06:10|5897.3|5777.3|5895.67|5775.67|5897.3|5777.3|5895.59|5775.59|10
1656594380000|2022-06-30 13:06:20|5894.35|5774.35|5895.15|5775.15|5895.62|5775.62|5894.35|5774.35|10
1656594390000|2022-06-30 13:06:30|5895.34|5775.34|5894.72|5774.72|5895.52|5775.52|5894.66|5774.66|10
1656594400000|2022-06-30 13:06:40|5894.76|5774.76|5894.12|5774.12|5894.76|5774.76|5893.9|5773.9|10
1656594410000|2022-06-30 13:06:50|5893.98|5773.98|5893.96|5773.96|5894.12|5774.12|5893.44|5773.44|10
1656594420000|2022-06-30 13:07:00|5894.02|5774.02|5894.56|5774.56|5894.62|5774.62|5894.02|5774.02|9
1656594430000|2022-06-30 13:07:10|5894.6|5774.6|5894.81|5774.81|5894.81|5774.81|5894.12|5774.12|10
1656594440000|2022-06-30 13:07:20|5895.24|5775.24|5895.82|5775.82|5895.82|5775.82|5894.64|5774.64|10
1656594450000|2022-06-30 13:07:30|5895.6|5775.6|5895.93|5775.93|5896.35|5776.35|5895.6|5775.6|10
1656594460000|2022-06-30 13:07:40|5896.11|5776.11|5896.27|5776.27|5896.31|5776.31|5896.1|5776.1|10
1656594470000|2022-06-30 13:07:50|5896.35|5776.35|5896.54|5776.54|5896.54|5776.54|5896.22|5776.22|10
1656594480000|2022-06-30 13:08:00|5896.51|5776.51|5896.59|5776.59|5896.67|5776.67|5896.21|5776.21|10
1656594490000|2022-06-30 13:08:10|5896.26|5776.26|5897.21|5777.21|5897.21|5777.21|5896.26|5776.26|10
1656594500000|2022-06-30 13:08:20|5897.87|5777.87|5897.2|5777.2|5897.87|5777.87|5896.35|5776.35|10
1656594510000|2022-06-30 13:08:30|5897.15|5777.15|5897.89|5777.89|5897.98|5777.98|5897.15|5777.15|10
1656594520000|2022-06-30 13:08:40|5897.94|5777.94|5897.07|5777.07|5897.94|5777.94|5896.92|5776.92|10
1656594530000|2022-06-30 13:08:50|5897.02|5777.02|5897.04|5777.04|5897.27|5777.27|5896.98|5776.98|10
1656594540000|2022-06-30 13:09:00|5897.23|5777.23|5896.88|5776.88|5897.23|5777.23|5896.82|5776.82|10
1656594550000|2022-06-30 13:09:10|5896.96|5776.96|5897.66|5777.66|5897.66|5777.66|5896.91|5776.91|10
1656594560000|2022-06-30 13:09:20|5897.77|5777.77|5898.45|5778.45|5898.45|5778.45|5897.77|5777.77|9
1656594570000|2022-06-30 13:09:30|5898.33|5778.33|5898.07|5778.07|5898.33|5778.33|5898.07|5778.07|10
1656594580000|2022-06-30 13:09:40|5897.94|5777.94|5898.02|5778.02|5898.08|5778.08|5897.94|5777.94|8
1656594590000|2022-06-30 13:09:50|5897.79|5777.79|5897.21|5777.21|5897.79|5777.79|5897.21|5777.21|10
1656594600000|2022-06-30 13:10:00|5897.01|5777.01|5895.69|5775.69|5897.01|5777.01|5895.62|5775.62|10
1656594610000|2022-06-30 13:10:10|5895.66|5775.66|5894.22|5774.22|5895.66|5775.66|5894.22|5774.22|10
1656594620000|2022-06-30 13:10:20|5894.12|5774.12|5892.71|5772.71|5894.34|5774.34|5892.71|5772.71|10
1656594630000|2022-06-30 13:10:30|5892.8|5772.8|5891.36|5771.36|5892.8|5772.8|5891.31|5771.31|10
1656594640000|2022-06-30 13:10:40|5891.37|5771.37|5889.28|5769.28|5891.37|5771.37|5889.28|5769.28|10
1656594650000|2022-06-30 13:10:50|5889.01|5769.01|5889.05|5769.05|5889.65|5769.65|5888.89|5768.89|10
1656594660000|2022-06-30 13:11:00|5889.28|5769.28|5888.16|5768.16|5889.35|5769.35|5887.94|5767.94|10
1656594670000|2022-06-30 13:11:10|5888.18|5768.18|5887.75|5767.75|5888.33|5768.33|5887.66|5767.66|10
1656594680000|2022-06-30 13:11:20|5887.64|5767.64|5887.67|5767.67|5888.01|5768.01|5887.64|5767.64|10
1656594690000|2022-06-30 13:11:30|5887.51|5767.51|5886.63|5766.63|5887.72|5767.72|5886.56|5766.56|9
1656594700000|2022-06-30 13:11:40|5886.39|5766.39|5885.13|5765.13|5886.39|5766.39|5885.07|5765.07|10
1656594710000|2022-06-30 13:11:50|5885.12|5765.12|5884.49|5764.49|5885.12|5765.12|5884.18|5764.18|10
1656594720000|2022-06-30 13:12:00|5884.24|5764.24|5883.28|5763.28|5884.29|5764.29|5883.28|5763.28|9
1656594730000|2022-06-30 13:12:10|5883.2|5763.2|5883.64|5763.64|5883.71|5763.71|5883.2|5763.2|8
1656594740000|2022-06-30 13:12:20|5883.53|5763.53|5883.34|5763.34|5883.63|5763.63|5883.34|5763.34|10
1656594750000|2022-06-30 13:12:30|5883.51|5763.51|5883.4|5763.4|5883.53|5763.53|5883.35|5763.35|10
1656594760000|2022-06-30 13:12:40|5883.36|5763.36|5883.1|5763.1|5883.36|5763.36|5882.92|5762.92|10
1656594770000|2022-06-30 13:12:50|5883.04|5763.04|5881.9|5761.9|5883.04|5763.04|5881.73|5761.73|10
1656594780000|2022-06-30 13:13:00|5881.49|5761.49|5880.61|5760.61|5881.69|5761.69|5880.61|5760.61|10
1656594790000|2022-06-30 13:13:10|5880.64|5760.64|5879.08|5759.08|5880.64|5760.64|5879.06|5759.06|10
1656594800000|2022-06-30 13:13:20|5879.23|5759.23|5878.13|5758.13|5879.23|5759.23|5877.76|5757.76|10
1656594810000|2022-06-30 13:13:30|5877.88|5757.88|5876.75|5756.75|5878.07|5758.07|5876.75|5756.75|9
1656594820000|2022-06-30 13:13:40|5876.67|5756.67|5876.18|5756.18|5876.71|5756.71|5875.45|5755.45|10
1656594830000|2022-06-30 13:13:50|5876.08|5756.08|5875.31|5755.31|5876.08|5756.08|5875.31|5755.31|10
1656594840000|2022-06-30 13:14:00|5875.08|5755.08|5873.91|5753.91|5875.21|5755.21|5873.91|5753.91|10
1656594850000|2022-06-30 13:14:10|5874.56|5754.56|5874.18|5754.18|5874.86|5754.86|5874.02|5754.02|10
1656594860000|2022-06-30 13:14:20|5874.09|5754.09|5873.64|5753.64|5874.3|5754.3|5873.64|5753.64|10
1656594870000|2022-06-30 13:14:30|5873.76|5753.76|5874.62|5754.62|5874.62|5754.62|5873.68|5753.68|9
1656594880000|2022-06-30 13:14:40|5874.63|5754.63|5875.05|5755.05|5875.4|5755.4|5874.4|5754.4|9
1656594890000|2022-06-30 13:14:50|5874.93|5754.93|5875.53|5755.53|5875.53|5755.53|5874.91|5754.91|10
1656594900000|2022-06-30 13:15:00|5875.41|5755.41|5875.51|5755.51|5875.63|5755.63|5875.41|5755.41|10
1656594910000|2022-06-30 13:15:10|5875.13|5755.13|5871.9|5751.9|5875.13|5755.13|5871.88|5751.88|10
1656594920000|2022-06-30 13:15:20|5871.22|5751.22|5870.95|5750.95|5871.22|5751.22|5870.7|5750.7|10
1656594930000|2022-06-30 13:15:30|5871.07|5751.07|5870.51|5750.51|5871.07|5751.07|5870.43|5750.43|10
1656594940000|2022-06-30 13:15:40|5870.56|5750.56|5868.28|5748.28|5870.56|5750.56|5868.28|5748.28|10
1656594950000|2022-06-30 13:15:50|5868.36|5748.36|5867.6|5747.6|5868.36|5748.36|5867.57|5747.57|9
1656594960000|2022-06-30 13:16:00|5867.67|5747.67|5867.53|5747.53|5867.8|5747.8|5867.41|5747.41|10
1656594970000|2022-06-30 13:16:10|5867.15|5747.15|5867.96|5747.96|5867.96|5747.96|5867.12|5747.12|9
1656594980000|2022-06-30 13:16:20|5868.22|5748.22|5867.24|5747.24|5868.22|5748.22|5867.24|5747.24|10
1656594990000|2022-06-30 13:16:30|5867.27|5747.27|5866.16|5746.16|5867.43|5747.43|5865.96|5745.96|10
1656595000000|2022-06-30 13:16:40|5866.15|5746.15|5866.1|5746.1|5866.36|5746.36|5865.95|5745.95|9
1656595010000|2022-06-30 13:16:50|5866.41|5746.41|5867.39|5747.39|5867.39|5747.39|5866.41|5746.41|10
1656595020000|2022-06-30 13:17:00|5867.67|5747.67|5867.82|5747.82|5867.94|5747.94|5867.67|5747.67|10
1656595030000|2022-06-30 13:17:10|5867.81|5747.81|5868.61|5748.61|5868.61|5748.61|5867.81|5747.81|10
1656595040000|2022-06-30 13:17:20|5868.28|5748.28|5869.24|5749.24|5869.3|5749.3|5868.28|5748.28|8
1656595050000|2022-06-30 13:17:30|5869.27|5749.27|5869.95|5749.95|5869.95|5749.95|5869.27|5749.27|9
1656595060000|2022-06-30 13:17:40|5870.13|5750.13|5875|5755|5875|5755|5870.13|5750.13|10
1656595070000|2022-06-30 13:17:50|5874.52|5754.52|5875.1|5755.1|5875.46|5755.46|5874.48|5754.48|10
1656595080000|2022-06-30 13:18:00|5875.68|5755.68|5876.26|5756.26|5877.12|5757.12|5875.62|5755.62|10
1656595090000|2022-06-30 13:18:10|5876.16|5756.16|5875.13|5755.13|5876.28|5756.28|5875.13|5755.13|10
1656595100000|2022-06-30 13:18:20|5875.14|5755.14|5874.46|5754.46|5875.14|5755.14|5874.46|5754.46|8
1656595110000|2022-06-30 13:18:30|5874.62|5754.62|5874.68|5754.68|5874.82|5754.82|5874.49|5754.49|8
1656595120000|2022-06-30 13:18:40|5874.86|5754.86|5875.75|5755.75|5875.75|5755.75|5874.86|5754.86|10
1656595130000|2022-06-30 13:18:50|5875.79|5755.79|5877.79|5757.79|5877.87|5757.87|5875.79|5755.79|10
1656595140000|2022-06-30 13:19:00|5878.12|5758.12|5878.91|5758.91|5878.91|5758.91|5878.03|5758.03|10
1656595150000|2022-06-30 13:19:10|5878.85|5758.85|5880.01|5760.01|5880.01|5760.01|5878.85|5758.85|9
1656595160000|2022-06-30 13:19:20|5880.14|5760.14|5880.36|5760.36|5880.36|5760.36|5879.98|5759.98|10
1656595170000|2022-06-30 13:19:30|5880.4|5760.4|5880.81|5760.81|5880.81|5760.81|5880.32|5760.32|9
1656595180000|2022-06-30 13:19:40|5881.04|5761.04|5881.5|5761.5|5881.51|5761.51|5881.01|5761.01|9
1656595190000|2022-06-30 13:19:50|5881.83|5761.83|5882.34|5762.34|5882.37|5762.37|5881.69|5761.69|10
1656595200000|2022-06-30 13:20:00|5882.33|5762.33|5882.18|5762.18|5882.33|5762.33|5882.04|5762.04|10
1656595210000|2022-06-30 13:20:10|5882.25|5762.25|5882.61|5762.61|5882.62|5762.62|5882.25|5762.25|9
1656595220000|2022-06-30 13:20:20|5882.82|5762.82|5882.44|5762.44|5882.87|5762.87|5882.41|5762.41|8
1656595230000|2022-06-30 13:20:30|5882.37|5762.37|5881.3|5761.3|5882.37|5762.37|5881.3|5761.3|10
1656595240000|2022-06-30 13:20:40|5881.52|5761.52|5879.87|5759.87|5881.52|5761.52|5879.87|5759.87|10
1656595250000|2022-06-30 13:20:50|5879.9|5759.9|5879.17|5759.17|5879.9|5759.9|5879.15|5759.15|9
1656595260000|2022-06-30 13:21:00|5879.39|5759.39|5880.65|5760.65|5880.92|5760.92|5879.32|5759.32|10
1656595270000|2022-06-30 13:21:10|5880.8|5760.8|5881.54|5761.54|5881.54|5761.54|5880.64|5760.64|10
1656595280000|2022-06-30 13:21:20|5881.21|5761.21|5881.39|5761.39|5881.91|5761.91|5881.21|5761.21|10
1656595290000|2022-06-30 13:21:30|5881.38|5761.38|5882.36|5762.36|5882.36|5762.36|5881.38|5761.38|9
1656595300000|2022-06-30 13:21:40|5882.38|5762.38|5882.95|5762.95|5883.07|5763.07|5882.11|5762.11|10
1656595310000|2022-06-30 13:21:50|5883.45|5763.45|5881.44|5761.44|5883.45|5763.45|5881.44|5761.44|8
1656595320000|2022-06-30 13:22:00|5880.95|5760.95|5880.83|5760.83|5881.45|5761.45|5880.64|5760.64|10
1656595330000|2022-06-30 13:22:10|5880.77|5760.77|5880.99|5760.99|5881.08|5761.08|5880.55|5760.55|9
1656595340000|2022-06-30 13:22:20|5880.82|5760.82|5880.81|5760.81|5880.87|5760.87|5880.45|5760.45|9
1656595350000|2022-06-30 13:22:30|5880.83|5760.83|5880.17|5760.17|5880.87|5760.87|5880.15|5760.15|10
1656595360000|2022-06-30 13:22:40|5880.04|5760.04|5879.54|5759.54|5880.04|5760.04|5879.5|5759.5|10
1656595370000|2022-06-30 13:22:50|5879.55|5759.55|5879.98|5759.98|5880|5760|5879.47|5759.47|10
1656595380000|2022-06-30 13:23:00|5879.94|5759.94|5879.77|5759.77|5879.94|5759.94|5879.68|5759.68|8
1656595390000|2022-06-30 13:23:10|5879.14|5759.14|5878.33|5758.33|5879.14|5759.14|5878.02|5758.02|10
1656595400000|2022-06-30 13:23:20|5877.64|5757.64|5875.41|5755.41|5877.64|5757.64|5875.17|5755.17|10
1656595410000|2022-06-30 13:23:30|5875.37|5755.37|5875.17|5755.17|5876.02|5756.02|5874.71|5754.71|10
1656595420000|2022-06-30 13:23:40|5875.28|5755.28|5874.4|5754.4|5875.28|5755.28|5874.4|5754.4|10
1656595430000|2022-06-30 13:23:50|5874.67|5754.67|5873.79|5753.79|5874.67|5754.67|5873.79|5753.79|10
1656595440000|2022-06-30 13:24:00|5873.92|5753.92|5872.73|5752.73|5874.02|5754.02|5872.73|5752.73|10
1656595450000|2022-06-30 13:24:10|5872.7|5752.7|5872.6|5752.6|5872.87|5752.87|5872.51|5752.51|10
1656595460000|2022-06-30 13:24:20|5872.53|5752.53|5872.4|5752.4|5872.83|5752.83|5872.4|5752.4|8
1656595470000|2022-06-30 13:24:30|5872.43|5752.43|5872.32|5752.32|5872.44|5752.44|5872.17|5752.17|10
1656595480000|2022-06-30 13:24:40|5872.35|5752.35|5872.7|5752.7|5872.79|5752.79|5872.35|5752.35|10
1656595490000|2022-06-30 13:24:50|5872.68|5752.68|5872.61|5752.61|5872.9|5752.9|5872.61|5752.61|10
1656595500000|2022-06-30 13:25:00|5872.62|5752.62|5871.96|5751.96|5872.62|5752.62|5871.96|5751.96|10
1656595510000|2022-06-30 13:25:10|5872|5752|5870.97|5750.97|5872.13|5752.13|5870.97|5750.97|10
1656595520000|2022-06-30 13:25:20|5870.98|5750.98|5870.85|5750.85|5871.07|5751.07|5870.72|5750.72|10
1656595530000|2022-06-30 13:25:30|5870.81|5750.81|5872.22|5752.22|5872.22|5752.22|5870.81|5750.81|10
1656595540000|2022-06-30 13:25:40|5871.95|5751.95|5872.33|5752.33|5872.72|5752.72|5871.95|5751.95|10
1656595550000|2022-06-30 13:25:50|5872.21|5752.21|5872.28|5752.28|5872.39|5752.39|5872.09|5752.09|10
1656595560000|2022-06-30 13:26:00|5872.26|5752.26|5872.22|5752.22|5872.33|5752.33|5872.18|5752.18|9
1656595570000|2022-06-30 13:26:10|5872.17|5752.17|5872.1|5752.1|5872.21|5752.21|5871.91|5751.91|10
1656595580000|2022-06-30 13:26:20|5871.99|5751.99|5871.72|5751.72|5872.12|5752.12|5871.63|5751.63|10
1656595590000|2022-06-30 13:26:30|5871.68|5751.68|5871.9|5751.9|5872.03|5752.03|5871.68|5751.68|10
1656595600000|2022-06-30 13:26:40|5871.79|5751.79|5871.85|5751.85|5871.85|5751.85|5871.74|5751.74|10
1656595610000|2022-06-30 13:26:50|5871.71|5751.71|5872.31|5752.31|5872.31|5752.31|5871.71|5751.71|8
1656595620000|2022-06-30 13:27:00|5872.37|5752.37|5873.24|5753.24|5873.38|5753.38|5872.22|5752.22|10
1656595630000|2022-06-30 13:27:10|5873.32|5753.32|5873.28|5753.28|5873.51|5753.51|5873.1|5753.1|10
1656595640000|2022-06-30 13:27:20|5873.2|5753.2|5872.6|5752.6|5873.2|5753.2|5872.52|5752.52|10
1656595650000|2022-06-30 13:27:30|5872.87|5752.87|5872.3|5752.3|5872.87|5752.87|5872.21|5752.21|10
1656595660000|2022-06-30 13:27:40|5871.95|5751.95|5872.93|5752.93|5872.93|5752.93|5871.95|5751.95|10
1656595670000|2022-06-30 13:27:50|5872.79|5752.79|5874.28|5754.28|5874.28|5754.28|5872.79|5752.79|10
1656595680000|2022-06-30 13:28:00|5874.31|5754.31|5875.73|5755.73|5876.57|5756.57|5874.31|5754.31|10
1656595690000|2022-06-30 13:28:10|5877.08|5757.08|5879.67|5759.67|5879.67|5759.67|5876.91|5756.91|9
1656595700000|2022-06-30 13:28:20|5879.53|5759.53|5880.59|5760.59|5880.62|5760.62|5879.35|5759.35|10
1656595710000|2022-06-30 13:28:30|5880.48|5760.48|5880.78|5760.78|5880.83|5760.83|5880.48|5760.48|8
1656595720000|2022-06-30 13:28:40|5880.88|5760.88|5881.52|5761.52|5881.52|5761.52|5880.88|5760.88|9
1656595730000|2022-06-30 13:28:50|5882.07|5762.07|5881.43|5761.43|5882.29|5762.29|5881.41|5761.41|9
1656595740000|2022-06-30 13:29:00|5881.38|5761.38|5879.93|5759.93|5881.38|5761.38|5879.88|5759.88|10
1656595750000|2022-06-30 13:29:10|5879.91|5759.91|5880.83|5760.83|5880.92|5760.92|5879.59|5759.59|10
1656595760000|2022-06-30 13:29:20|5880.91|5760.91|5882.33|5762.33|5882.46|5762.46|5880.91|5760.91|10
1656595770000|2022-06-30 13:29:30|5882.32|5762.32|5882.16|5762.16|5882.32|5762.32|5882.03|5762.03|10
1656595780000|2022-06-30 13:29:40|5882.06|5762.06|5882.7|5762.7|5882.7|5762.7|5881.96|5761.96|10
1656595790000|2022-06-30 13:29:50|5882.94|5762.94|5884.11|5764.11|5884.11|5764.11|5882.94|5762.94|9
1656595800000|2022-06-30 13:30:00|5883.82|5763.82|5883.86|5763.86|5884.53|5764.53|5883.82|5763.82|10
1656595810000|2022-06-30 13:30:10|5884.35|5764.35|5882.69|5762.69|5884.35|5764.35|5882.69|5762.69|10
1656595820000|2022-06-30 13:30:20|5882.05|5762.05|5882.7|5762.7|5883.16|5763.16|5882.05|5762.05|10
1656595830000|2022-06-30 13:30:30|5882.81|5762.81|5885.69|5765.69|5885.69|5765.69|5882.81|5762.81|10
1656595840000|2022-06-30 13:30:40|5885.74|5765.74|5888.83|5768.83|5888.83|5768.83|5885.74|5765.74|10
1656595850000|2022-06-30 13:30:50|5889.06|5769.06|5886.65|5766.65|5889.59|5769.59|5886.65|5766.65|10
1656595860000|2022-06-30 13:31:00|5886.63|5766.63|5882.85|5762.85|5887.6|5767.6|5882.85|5762.85|10
1656595870000|2022-06-30 13:31:10|5882.16|5762.16|5880.18|5760.18|5883.28|5763.28|5880.18|5760.18|10
1656595880000|2022-06-30 13:31:20|5879.72|5759.72|5870.74|5750.74|5879.72|5759.72|5870.74|5750.74|10
1656595890000|2022-06-30 13:31:30|5869.26|5749.26|5865.58|5745.58|5869.26|5749.26|5865.58|5745.58|9
1656595900000|2022-06-30 13:31:40|5865.21|5745.21|5859.57|5739.57|5865.21|5745.21|5859.57|5739.57|10
1656595910000|2022-06-30 13:31:50|5859.5|5739.5|5856.72|5736.72|5859.5|5739.5|5856.04|5736.04|10
1656595920000|2022-06-30 13:32:00|5856.79|5736.79|5856.76|5736.76|5857.83|5737.83|5856.76|5736.76|8
1656595930000|2022-06-30 13:32:10|5857.31|5737.31|5856.08|5736.08|5857.31|5737.31|5855.71|5735.71|10
1656595940000|2022-06-30 13:32:20|5856.37|5736.37|5856.08|5736.08|5856.47|5736.47|5855.97|5735.97|10
1656595950000|2022-06-30 13:32:30|5856.43|5736.43|5853.61|5733.61|5856.43|5736.43|5853.61|5733.61|9
1656595960000|2022-06-30 13:32:40|5851.5|5731.5|5844.46|5724.46|5851.6|5731.6|5844.46|5724.46|10
1656595970000|2022-06-30 13:32:50|5844.69|5724.69|5845.65|5725.65|5846.05|5726.05|5843.81|5723.81|9
1656595980000|2022-06-30 13:33:00|5845.96|5725.96|5845.45|5725.45|5846.14|5726.14|5845.41|5725.41|10
1656595990000|2022-06-30 13:33:10|5845.62|5725.62|5846.14|5726.14|5846.55|5726.55|5845.62|5725.62|10
1656596000000|2022-06-30 13:33:20|5846.74|5726.74|5847.23|5727.23|5847.64|5727.64|5846.74|5726.74|10
1656596010000|2022-06-30 13:33:30|5847.42|5727.42|5848.36|5728.36|5848.36|5728.36|5847.06|5727.06|10
1656596020000|2022-06-30 13:33:40|5848.5|5728.5|5850.21|5730.21|5850.21|5730.21|5848.5|5728.5|10
1656596030000|2022-06-30 13:33:50|5850.45|5730.45|5852.93|5732.93|5852.93|5732.93|5850.45|5730.45|10
1656596040000|2022-06-30 13:34:00|5853.05|5733.05|5854.32|5734.32|5854.45|5734.45|5853.05|5733.05|10
1656596050000|2022-06-30 13:34:10|5855.49|5735.49|5858.87|5738.87|5858.87|5738.87|5855.12|5735.12|10
1656596060000|2022-06-30 13:34:20|5859.41|5739.41|5857.89|5737.89|5859.41|5739.41|5857.89|5737.89|9
1656596070000|2022-06-30 13:34:30|5858.12|5738.12|5857.11|5737.11|5858.16|5738.16|5856.87|5736.87|10
1656596080000|2022-06-30 13:34:40|5856.7|5736.7|5856.53|5736.53|5857.07|5737.07|5856.53|5736.53|10
1656596090000|2022-06-30 13:34:50|5856.46|5736.46|5855.55|5735.55|5856.49|5736.49|5855.15|5735.15|10
1656596100000|2022-06-30 13:35:00|5854.81|5734.81|5853.02|5733.02|5854.81|5734.81|5853.02|5733.02|10
1656596110000|2022-06-30 13:35:10|5852.56|5732.56|5848.79|5728.79|5852.56|5732.56|5848.79|5728.79|10
1656596120000|2022-06-30 13:35:20|5848.36|5728.36|5847.13|5727.13|5848.47|5728.47|5847|5727|10
1656596130000|2022-06-30 13:35:30|5847.34|5727.34|5845.95|5725.95|5847.34|5727.34|5845.8|5725.8|10
1656596140000|2022-06-30 13:35:40|5845.9|5725.9|5846.18|5726.18|5848|5728|5845.83|5725.83|10
1656596150000|2022-06-30 13:35:50|5845.63|5725.63|5845.92|5725.92|5846.08|5726.08|5845.55|5725.55|10
1656596160000|2022-06-30 13:36:00|5845.85|5725.85|5846|5726|5846.58|5726.58|5845.85|5725.85|10
1656596170000|2022-06-30 13:36:10|5845.94|5725.94|5845.89|5725.89|5846.3|5726.3|5845.48|5725.48|9
1656596180000|2022-06-30 13:36:20|5845.59|5725.59|5842.13|5722.13|5845.59|5725.59|5842.13|5722.13|10
1656596190000|2022-06-30 13:36:30|5841.83|5721.83|5838.93|5718.93|5842.07|5722.07|5838.93|5718.93|10
1656596200000|2022-06-30 13:36:40|5839.15|5719.15|5838.16|5718.16|5839.18|5719.18|5837.53|5717.53|10
1656596210000|2022-06-30 13:36:50|5838.01|5718.01|5837.14|5717.14|5838.01|5718.01|5837.14|5717.14|9
1656596220000|2022-06-30 13:37:00|5837.01|5717.01|5837.29|5717.29|5837.51|5717.51|5836.99|5716.99|9
1656596230000|2022-06-30 13:37:10|5836.83|5716.83|5837.44|5717.44|5837.65|5717.65|5836.83|5716.83|10
1656596240000|2022-06-30 13:37:20|5837.47|5717.47|5837.04|5717.04|5837.47|5717.47|5837.04|5717.04|10
1656596250000|2022-06-30 13:37:30|5837.08|5717.08|5836.88|5716.88|5837.47|5717.47|5836.87|5716.87|10
1656596260000|2022-06-30 13:37:40|5837.07|5717.07|5836.37|5716.37|5837.07|5717.07|5836.37|5716.37|9
1656596270000|2022-06-30 13:37:50|5835.95|5715.95|5834.86|5714.86|5835.95|5715.95|5834.52|5714.52|10
1656596280000|2022-06-30 13:38:00|5834.72|5714.72|5834.03|5714.03|5834.72|5714.72|5833.87|5713.87|10
1656596290000|2022-06-30 13:38:10|5833.44|5713.44|5831.48|5711.48|5833.66|5713.66|5831.48|5711.48|10
1656596300000|2022-06-30 13:38:20|5831.65|5711.65|5830.22|5710.22|5831.65|5711.65|5830.22|5710.22|9
1656596310000|2022-06-30 13:38:30|5830.41|5710.41|5828.09|5708.09|5830.41|5710.41|5828.09|5708.09|10
1656596320000|2022-06-30 13:38:40|5827.74|5707.74|5826.02|5706.02|5827.74|5707.74|5825.89|5705.89|10
1656596330000|2022-06-30 13:38:50|5824.87|5704.87|5825.85|5705.85|5825.85|5705.85|5824.37|5704.37|10
1656596340000|2022-06-30 13:39:00|5825.81|5705.81|5826.1|5706.1|5826.1|5706.1|5825.5|5705.5|9
1656596350000|2022-06-30 13:39:10|5825.98|5705.98|5826.02|5706.02|5826.49|5706.49|5825.9|5705.9|10
1656596360000|2022-06-30 13:39:20|5825.75|5705.75|5826.43|5706.43|5826.43|5706.43|5825.49|5705.49|9
1656596370000|2022-06-30 13:39:30|5826.54|5706.54|5827.34|5707.34|5827.72|5707.72|5826.54|5706.54|10
1656596380000|2022-06-30 13:39:40|5827.11|5707.11|5827.1|5707.1|5827.57|5707.57|5826.87|5706.87|10
1656596390000|2022-06-30 13:39:50|5826.47|5706.47|5825.87|5705.87|5826.72|5706.72|5825.87|5705.87|9
1656596400000|2022-06-30 13:40:00|5826.06|5706.06|5826.03|5706.03|5826.73|5706.73|5826.03|5706.03|10
1656596410000|2022-06-30 13:40:10|5825.57|5705.57|5825.98|5705.98|5825.98|5705.98|5824.81|5704.81|10
1656596420000|2022-06-30 13:40:20|5826.23|5706.23|5827.07|5707.07|5827.15|5707.15|5825.65|5705.65|10
1656596430000|2022-06-30 13:40:30|5826.63|5706.63|5827.06|5707.06|5827.06|5707.06|5826.58|5706.58|10
1656596440000|2022-06-30 13:40:40|5826.67|5706.67|5827.26|5707.26|5827.26|5707.26|5826.67|5706.67|10
1656596450000|2022-06-30 13:40:50|5826.98|5706.98|5828.06|5708.06|5828.22|5708.22|5826.98|5706.98|10
1656596460000|2022-06-30 13:41:00|5828.02|5708.02|5827.87|5707.87|5828.2|5708.2|5827.87|5707.87|9
1656596470000|2022-06-30 13:41:10|5827.9|5707.9|5826.98|5706.98|5828.12|5708.12|5826.93|5706.93|10
1656596480000|2022-06-30 13:41:20|5826.99|5706.99|5827.29|5707.29|5827.51|5707.51|5826.99|5706.99|10
1656596490000|2022-06-30 13:41:30|5827.17|5707.17|5826.66|5706.66|5827.29|5707.29|5826.6|5706.6|10
1656596500000|2022-06-30 13:41:40|5826.65|5706.65|5823.88|5703.88|5826.65|5706.65|5823.88|5703.88|10
1656596510000|2022-06-30 13:41:50|5823.68|5703.68|5815.52|5695.52|5823.68|5703.68|5815.52|5695.52|10
1656596520000|2022-06-30 13:42:00|5815.4|5695.4|5812.64|5692.64|5815.4|5695.4|5812.64|5692.64|9
1656596530000|2022-06-30 13:42:10|5812.03|5692.03|5811.39|5691.39|5812.89|5692.89|5811.39|5691.39|10
1656596540000|2022-06-30 13:42:20|5810.89|5690.89|5800.92|5680.92|5810.89|5690.89|5800.92|5680.92|10
1656596550000|2022-06-30 13:42:30|5801.28|5681.28|5799.06|5679.06|5801.28|5681.28|5798.18|5678.18|10
1656596560000|2022-06-30 13:42:40|5798.55|5678.55|5796.78|5676.78|5798.55|5678.55|5796.5|5676.5|10
1656596570000|2022-06-30 13:42:50|5796.42|5676.42|5790.65|5670.65|5796.42|5676.42|5790.57|5670.57|10
1656596580000|2022-06-30 13:43:00|5790.36|5670.36|5788.39|5668.39|5790.36|5670.36|5788.38|5668.38|10
1656596590000|2022-06-30 13:43:10|5788.46|5668.46|5788.28|5668.28|5788.63|5668.63|5787.61|5667.61|10
1656596600000|2022-06-30 13:43:20|5787.83|5667.83|5788.69|5668.69|5788.91|5668.91|5787.8|5667.8|9
1656596610000|2022-06-30 13:43:30|5788.94|5668.94|5789.85|5669.85|5789.85|5669.85|5788.86|5668.86|10
1656596620000|2022-06-30 13:43:40|5789.91|5669.91|5790.48|5670.48|5790.81|5670.81|5789.91|5669.91|9
1656596630000|2022-06-30 13:43:50|5790.49|5670.49|5788.24|5668.24|5790.49|5670.49|5788.24|5668.24|10
1656596640000|2022-06-30 13:44:00|5788.13|5668.13|5786.02|5666.02|5788.13|5668.13|5786.02|5666.02|10
1656596650000|2022-06-30 13:44:10|5786.79|5666.79|5774.52|5654.52|5786.79|5666.79|5774.52|5654.52|10
1656596660000|2022-06-30 13:44:20|5775.16|5655.16|5766.45|5646.45|5775.21|5655.21|5766.45|5646.45|10
1656596670000|2022-06-30 13:44:30|5766.3|5646.3|5749.3|5629.3|5766.3|5646.3|5749.3|5629.3|10
1656596680000|2022-06-30 13:44:40|5749.64|5629.64|5745.01|5625.01|5749.64|5629.64|5744.9|5624.9|10
1656596690000|2022-06-30 13:44:50|5746.3|5626.3|5744.13|5624.13|5746.3|5626.3|5743.34|5623.34|10
1656596700000|2022-06-30 13:45:00|5744.22|5624.22|5748.88|5628.88|5748.88|5628.88|5744.09|5624.09|10
1656596710000|2022-06-30 13:45:10|5748.84|5628.84|5753.37|5633.37|5753.37|5633.37|5748.84|5628.84|10
1656596720000|2022-06-30 13:45:20|5753.56|5633.56|5764.89|5644.89|5764.97|5644.97|5753.56|5633.56|10
1656596730000|2022-06-30 13:45:30|5765.15|5645.15|5771.32|5651.32|5771.32|5651.32|5765.15|5645.15|10
1656596740000|2022-06-30 13:45:40|5770.2|5650.2|5768.74|5648.74|5770.96|5650.96|5768.08|5648.08|10
1656596750000|2022-06-30 13:45:50|5768.62|5648.62|5769.81|5649.81|5769.94|5649.94|5768.28|5648.28|10
1656596760000|2022-06-30 13:46:00|5769.39|5649.39|5770.61|5650.61|5771.23|5651.23|5769.39|5649.39|10
1656596770000|2022-06-30 13:46:10|5770.2|5650.2|5770.39|5650.39|5770.89|5650.89|5769.32|5649.32|10
1656596780000|2022-06-30 13:46:20|5770.09|5650.09|5770.5|5650.5|5770.5|5650.5|5769.35|5649.35|10
1656596790000|2022-06-30 13:46:30|5769.58|5649.58|5772.07|5652.07|5772.67|5652.67|5769.58|5649.58|10
1656596800000|2022-06-30 13:46:40|5772.19|5652.19|5772.94|5652.94|5772.94|5652.94|5771.74|5651.74|10
1656596810000|2022-06-30 13:46:50|5773.33|5653.33|5773.12|5653.12|5773.54|5653.54|5772.91|5652.91|10
1656596820000|2022-06-30 13:47:00|5772.89|5652.89|5773.2|5653.2|5773.32|5653.32|5772.68|5652.68|10
1656596830000|2022-06-30 13:47:10|5773|5653|5776.01|5656.01|5776.01|5656.01|5772.07|5652.07|10
1656596840000|2022-06-30 13:47:20|5775.76|5655.76|5780.63|5660.63|5780.74|5660.74|5775.76|5655.76|10
1656596850000|2022-06-30 13:47:30|5781.14|5661.14|5785.65|5665.65|5785.71|5665.71|5781.1|5661.1|10
1656596860000|2022-06-30 13:47:40|5785.91|5665.91|5785.49|5665.49|5787.24|5667.24|5785.49|5665.49|10
1656596870000|2022-06-30 13:47:50|5784.88|5664.88|5783.97|5663.97|5784.94|5664.94|5783.62|5663.62|9
1656596880000|2022-06-30 13:48:00|5783.55|5663.55|5782.49|5662.49|5783.77|5663.77|5782.48|5662.48|10
1656596890000|2022-06-30 13:48:10|5782.38|5662.38|5780.9|5660.9|5782.65|5662.65|5780.84|5660.84|10
1656596900000|2022-06-30 13:48:20|5780.35|5660.35|5774.23|5654.23|5780.35|5660.35|5774.17|5654.17|10
1656596910000|2022-06-30 13:48:30|5773.93|5653.93|5773.96|5653.96|5774.07|5654.07|5772.67|5652.67|10
1656596920000|2022-06-30 13:48:40|5773.93|5653.93|5776.66|5656.66|5776.74|5656.74|5773.93|5653.93|10
1656596930000|2022-06-30 13:48:50|5777.21|5657.21|5777.71|5657.71|5777.87|5657.87|5777.17|5657.17|10
1656596940000|2022-06-30 13:49:00|5778.1|5658.1|5781.42|5661.42|5781.42|5661.42|5778.1|5658.1|10
1656596950000|2022-06-30 13:49:10|5780.72|5660.72|5782.36|5662.36|5782.36|5662.36|5780.72|5660.72|10
1656596960000|2022-06-30 13:49:20|5782.51|5662.51|5784.86|5664.86|5784.86|5664.86|5782.51|5662.51|10
1656596970000|2022-06-30 13:49:30|5784.68|5664.68|5784.95|5664.95|5785.78|5665.78|5784.68|5664.68|10
1656596980000|2022-06-30 13:49:40|5785.99|5665.99|5786.53|5666.53|5786.57|5666.57|5785.46|5665.46|10
1656596990000|2022-06-30 13:49:50|5786.42|5666.42|5785.57|5665.57|5786.42|5666.42|5785.57|5665.57|10
1656597000000|2022-06-30 13:50:00|5785.62|5665.62|5785.9|5665.9|5786.21|5666.21|5785.21|5665.21|10
1656597010000|2022-06-30 13:50:10|5785.79|5665.79|5787.63|5667.63|5787.63|5667.63|5785.63|5665.63|10
1656597020000|2022-06-30 13:50:20|5787.45|5667.45|5785.03|5665.03|5787.45|5667.45|5785.03|5665.03|9
1656597030000|2022-06-30 13:50:30|5784.75|5664.75|5780.94|5660.94|5784.78|5664.78|5780.91|5660.91|10
1656597040000|2022-06-30 13:50:40|5780.01|5660.01|5779.48|5659.48|5780.37|5660.37|5779.48|5659.48|9
1656597050000|2022-06-30 13:50:50|5780.46|5660.46|5780.61|5660.61|5782.44|5662.44|5780.27|5660.27|10
1656597060000|2022-06-30 13:51:00|5780.63|5660.63|5779.94|5659.94|5780.77|5660.77|5779.87|5659.87|10
1656597070000|2022-06-30 13:51:10|5779.96|5659.96|5780.19|5660.19|5780.19|5660.19|5779.47|5659.47|10
1656597080000|2022-06-30 13:51:20|5780.16|5660.16|5783.25|5663.25|5783.25|5663.25|5780.16|5660.16|10
1656597090000|2022-06-30 13:51:30|5783.21|5663.21|5783.9|5663.9|5784.08|5664.08|5783.04|5663.04|10
1656597100000|2022-06-30 13:51:40|5783.71|5663.71|5783.6|5663.6|5784.87|5664.87|5783.6|5663.6|10
1656597110000|2022-06-30 13:51:50|5782.9|5662.9|5783.46|5663.46|5783.46|5663.46|5782.36|5662.36|10
1656597120000|2022-06-30 13:52:00|5783.18|5663.18|5782.7|5662.7|5783.6|5663.6|5782.7|5662.7|10
1656597130000|2022-06-30 13:52:10|5783.26|5663.26|5785.93|5665.93|5785.93|5665.93|5783.26|5663.26|9
1656597140000|2022-06-30 13:52:20|5786.25|5666.25|5789.04|5669.04|5789.49|5669.49|5786.25|5666.25|10
1656597150000|2022-06-30 13:52:30|5788.84|5668.84|5788.88|5668.88|5789.03|5669.03|5788.69|5668.69|9
1656597160000|2022-06-30 13:52:40|5788.74|5668.74|5788.75|5668.75|5789.15|5669.15|5788.74|5668.74|10
1656597170000|2022-06-30 13:52:50|5788.54|5668.54|5785.82|5665.82|5789.17|5669.17|5785.82|5665.82|9
1656597180000|2022-06-30 13:53:00|5786.15|5666.15|5784.22|5664.22|5786.28|5666.28|5784.06|5664.06|9
1656597190000|2022-06-30 13:53:10|5783.93|5663.93|5785.08|5665.08|5785.35|5665.35|5783.93|5663.93|10
1656597200000|2022-06-30 13:53:20|5785.01|5665.01|5785.61|5665.61|5785.72|5665.72|5785.01|5665.01|10
1656597210000|2022-06-30 13:53:30|5785.31|5665.31|5784.43|5664.43|5785.43|5665.43|5784.42|5664.42|10
1656597220000|2022-06-30 13:53:40|5784.57|5664.57|5783.83|5663.83|5784.59|5664.59|5783.83|5663.83|9
1656597230000|2022-06-30 13:53:50|5783.58|5663.58|5782.4|5662.4|5783.67|5663.67|5782.37|5662.37|10
1656597240000|2022-06-30 13:54:00|5782.68|5662.68|5782.4|5662.4|5782.72|5662.72|5782.24|5662.24|10
1656597250000|2022-06-30 13:54:10|5782.37|5662.37|5781.95|5661.95|5782.42|5662.42|5781.87|5661.87|10
1656597260000|2022-06-30 13:54:20|5781.5|5661.5|5782.59|5662.59|5782.65|5662.65|5781.5|5661.5|8
1656597270000|2022-06-30 13:54:30|5782.6|5662.6|5782.67|5662.67|5782.67|5662.67|5782.41|5662.41|9
1656597280000|2022-06-30 13:54:40|5782.56|5662.56|5782.34|5662.34|5782.63|5662.63|5782.32|5662.32|10
1656597290000|2022-06-30 13:54:50|5782.25|5662.25|5782.02|5662.02|5782.36|5662.36|5782.02|5662.02|10
1656597300000|2022-06-30 13:55:00|5782.19|5662.19|5781.74|5661.74|5782.2|5662.2|5781.67|5661.67|10
1656597310000|2022-06-30 13:55:10|5781.99|5661.99|5782.02|5662.02|5782.05|5662.05|5781.57|5661.57|10
1656597320000|2022-06-30 13:55:20|5782.35|5662.35|5782.19|5662.19|5782.35|5662.35|5781.88|5661.88|10
1656597330000|2022-06-30 13:55:30|5782.05|5662.05|5781.59|5661.59|5782.05|5662.05|5781.32|5661.32|9
1656597340000|2022-06-30 13:55:40|5781.35|5661.35|5781.47|5661.47|5781.58|5661.58|5781.27|5661.27|9
1656597350000|2022-06-30 13:55:50|5781.27|5661.27|5779.91|5659.91|5781.29|5661.29|5779.91|5659.91|10
1656597360000|2022-06-30 13:56:00|5779.97|5659.97|5779.8|5659.8|5780.01|5660.01|5779.75|5659.75|10
1656597370000|2022-06-30 13:56:10|5779.31|5659.31|5776.43|5656.43|5779.31|5659.31|5776.43|5656.43|10
1656597380000|2022-06-30 13:56:20|5776.49|5656.49|5775.33|5655.33|5776.49|5656.49|5775.33|5655.33|10
1656597390000|2022-06-30 13:56:30|5774.76|5654.76|5774.19|5654.19|5774.87|5654.87|5774.19|5654.19|10
1656597400000|2022-06-30 13:56:40|5774.23|5654.23|5773.35|5653.35|5774.23|5654.23|5773.35|5653.35|8
1656597410000|2022-06-30 13:56:50|5773.47|5653.47|5770.66|5650.66|5773.49|5653.49|5770.13|5650.13|10
1656597420000|2022-06-30 13:57:00|5771.1|5651.1|5770.09|5650.09|5771.1|5651.1|5770.09|5650.09|10
1656597430000|2022-06-30 13:57:10|5770.52|5650.52|5769.86|5649.86|5770.52|5650.52|5769.67|5649.67|10
1656597440000|2022-06-30 13:57:20|5769.85|5649.85|5769.18|5649.18|5769.85|5649.85|5769.04|5649.04|10
1656597450000|2022-06-30 13:57:30|5769.03|5649.03|5770.19|5650.19|5770.5|5650.5|5769.03|5649.03|9
1656597460000|2022-06-30 13:57:40|5770.44|5650.44|5770.44|5650.44|5770.44|5650.44|5770.44|5650.44|1
1656597470000|2022-06-30 13:57:50|5771.04|5651.04|5771.29|5651.29|5771.29|5651.29|5770.56|5650.56|5
1656597480000|2022-06-30 13:58:00|5770.81|5650.81|5771.04|5651.04|5771.04|5651.04|5770.81|5650.81|2
1656597490000|2022-06-30 13:58:10|5772.06|5652.06|5772.06|5652.06|5772.06|5652.06|5772.06|5652.06|1
1656597500000|2022-06-30 13:58:20|5771.99|5651.99|5771.9|5651.9|5771.99|5651.99|5771.68|5651.68|6
1656597510000|2022-06-30 13:58:30|5772.01|5652.01|5772.26|5652.26|5772.28|5652.28|5772.01|5652.01|10
1656597520000|2022-06-30 13:58:40|5771.93|5651.93|5773.66|5653.66|5773.66|5653.66|5771.93|5651.93|10
1656597530000|2022-06-30 13:58:50|5773.4|5653.4|5771.79|5651.79|5773.68|5653.68|5771.79|5651.79|8
1656597540000|2022-06-30 13:59:00|5771.99|5651.99|5772.87|5652.87|5772.87|5652.87|5771.86|5651.86|10
1656597550000|2022-06-30 13:59:10|5772.7|5652.7|5772.55|5652.55|5772.85|5652.85|5772.51|5652.51|10
1656597560000|2022-06-30 13:59:20|5772.46|5652.46|5771.1|5651.1|5772.55|5652.55|5771.1|5651.1|10
1656597570000|2022-06-30 13:59:30|5771.11|5651.11|5768.5|5648.5|5771.11|5651.11|5768.5|5648.5|9
1656597580000|2022-06-30 13:59:40|5768.14|5648.14|5767.52|5647.52|5768.14|5648.14|5767.42|5647.42|8
1656597590000|2022-06-30 13:59:50|5767.4|5647.4|5767.2|5647.2|5767.43|5647.43|5767.18|5647.18|9
1656597600000|2022-06-30 14:00:00|5767.11|5647.11|5767.68|5647.68|5767.68|5647.68|5766.52|5646.52|10
1656597610000|2022-06-30 14:00:10|5767.71|5647.71|5767.8|5647.8|5768.12|5648.12|5767.5|5647.5|9
1656597620000|2022-06-30 14:00:20|5767.55|5647.55|5768.4|5648.4|5768.4|5648.4|5767.42|5647.42|10
1656597630000|2022-06-30 14:00:30|5768.64|5648.64|5768.67|5648.67|5768.93|5648.93|5768.46|5648.46|10
1656597640000|2022-06-30 14:00:40|5768.62|5648.62|5768.96|5648.96|5769.23|5649.23|5768.36|5648.36|10
1656597650000|2022-06-30 14:00:50|5768.97|5648.97|5772.4|5652.4|5772.4|5652.4|5768.97|5648.97|9
1656597660000|2022-06-30 14:01:00|5772.45|5652.45|5774|5654|5774|5654|5772.45|5652.45|10
1656597670000|2022-06-30 14:01:10|5773.85|5653.85|5775.15|5655.15|5775.17|5655.17|5773.85|5653.85|10
1656597680000|2022-06-30 14:01:20|5775.41|5655.41|5775.41|5655.41|5775.41|5655.41|5774.98|5654.98|10
1656597690000|2022-06-30 14:01:30|5775.57|5655.57|5775.76|5655.76|5775.76|5655.76|5775.47|5655.47|10
1656597700000|2022-06-30 14:01:40|5775.74|5655.74|5777.31|5657.31|5777.31|5657.31|5775.74|5655.74|10
1656597710000|2022-06-30 14:01:50|5776.64|5656.64|5776.95|5656.95|5776.95|5656.95|5776.52|5656.52|10
1656597720000|2022-06-30 14:02:00|5777.11|5657.11|5776.14|5656.14|5777.11|5657.11|5776.06|5656.06|10
1656597730000|2022-06-30 14:02:10|5776.87|5656.87|5774.82|5654.82|5776.87|5656.87|5774.82|5654.82|10
1656597740000|2022-06-30 14:02:20|5774.71|5654.71|5773.87|5653.87|5774.71|5654.71|5773.49|5653.49|10
1656597750000|2022-06-30 14:02:30|5773.94|5653.94|5774.05|5654.05|5774.17|5654.17|5773.72|5653.72|9
1656597760000|2022-06-30 14:02:40|5774.15|5654.15|5774.76|5654.76|5774.81|5654.81|5774.15|5654.15|10
1656597770000|2022-06-30 14:02:50|5774.7|5654.7|5774.58|5654.58|5774.71|5654.71|5774.3|5654.3|10
1656597780000|2022-06-30 14:03:00|5774.49|5654.49|5772.48|5652.48|5774.49|5654.49|5772.48|5652.48|10
1656597790000|2022-06-30 14:03:10|5772.54|5652.54|5772.38|5652.38|5772.55|5652.55|5772.2|5652.2|9
1656597800000|2022-06-30 14:03:20|5772.56|5652.56|5772.57|5652.57|5772.64|5652.64|5772.49|5652.49|10
1656597810000|2022-06-30 14:03:30|5772.63|5652.63|5772.47|5652.47|5772.63|5652.63|5772.21|5652.21|10
1656597820000|2022-06-30 14:03:40|5772.49|5652.49|5772.48|5652.48|5772.5|5652.5|5772.19|5652.19|9
1656597830000|2022-06-30 14:03:50|5772.68|5652.68|5772.12|5652.12|5772.87|5652.87|5772.03|5652.03|10
1656597840000|2022-06-30 14:04:00|5772.11|5652.11|5775.31|5655.31|5775.31|5655.31|5772.11|5652.11|10
1656597850000|2022-06-30 14:04:10|5775.63|5655.63|5779.22|5659.22|5779.88|5659.88|5775.63|5655.63|10
1656597860000|2022-06-30 14:04:20|5779.42|5659.42|5780.66|5660.66|5780.66|5660.66|5779.3|5659.3|10
1656597870000|2022-06-30 14:04:30|5780.69|5660.69|5783.79|5663.79|5783.79|5663.79|5780.69|5660.69|10
1656597880000|2022-06-30 14:04:40|5784.29|5664.29|5785.67|5665.67|5785.67|5665.67|5784.29|5664.29|10
1656597890000|2022-06-30 14:04:50|5785.53|5665.53|5785.69|5665.69|5786.16|5666.16|5785.53|5665.53|10
1656597900000|2022-06-30 14:05:00|5785.37|5665.37|5785.89|5665.89|5786.03|5666.03|5785.14|5665.14|10
1656597910000|2022-06-30 14:05:10|5785.84|5665.84|5786.72|5666.72|5787.16|5667.16|5785.84|5665.84|10
1656597920000|2022-06-30 14:05:20|5787.05|5667.05|5786.67|5666.67|5787.18|5667.18|5786.67|5666.67|10
1656597930000|2022-06-30 14:05:30|5786.72|5666.72|5786.73|5666.73|5786.76|5666.76|5786.41|5666.41|10
1656597940000|2022-06-30 14:05:40|5786.71|5666.71|5786.09|5666.09|5786.95|5666.95|5786.09|5666.09|10
1656597950000|2022-06-30 14:05:50|5785.64|5665.64|5784.79|5664.79|5785.8|5665.8|5784.79|5664.79|10
1656597960000|2022-06-30 14:06:00|5784.87|5664.87|5785.6|5665.6|5785.6|5665.6|5784.66|5664.66|3
1656597970000|2022-06-30 14:06:10|5785.28|5665.28|5785.49|5665.49|5785.49|5665.49|5785.28|5665.28|3
1656597980000|2022-06-30 14:06:20|5785.59|5665.59|5786.41|5666.41|5786.41|5666.41|5785.59|5665.59|6
1656598150000|2022-06-30 14:09:10|5778.41|5658.41|5778.41|5658.41|5778.41|5658.41|5778.41|5658.41|1
1656598220000|2022-06-30 14:10:20|5774.75|5654.75|5774.75|5654.75|5774.75|5654.75|5774.75|5654.75|1
1656598230000|2022-06-30 14:10:30|5774.86|5654.86|5775.44|5655.44|5775.51|5655.51|5774.66|5654.66|9
1656598240000|2022-06-30 14:10:40|5775.68|5655.68|5775.69|5655.69|5775.96|5655.96|5775.66|5655.66|9
1656598250000|2022-06-30 14:10:50|5775.57|5655.57|5774.46|5654.46|5775.57|5655.57|5774.38|5654.38|9
1656598260000|2022-06-30 14:11:00|5774.51|5654.51|5773.6|5653.6|5774.51|5654.51|5773.6|5653.6|10
1656598270000|2022-06-30 14:11:10|5773.8|5653.8|5774.92|5654.92|5774.92|5654.92|5773.8|5653.8|10
1656598280000|2022-06-30 14:11:20|5774.87|5654.87|5775.36|5655.36|5775.49|5655.49|5774.81|5654.81|10
1656598290000|2022-06-30 14:11:30|5775.58|5655.58|5775.67|5655.67|5776.16|5656.16|5775.58|5655.58|9
1656598300000|2022-06-30 14:11:40|5775.61|5655.61|5775.58|5655.58|5775.79|5655.79|5775.32|5655.32|10
1656598310000|2022-06-30 14:11:50|5775.5|5655.5|5776.18|5656.18|5776.18|5656.18|5775.36|5655.36|9
1656598320000|2022-06-30 14:12:00|5776.13|5656.13|5776.04|5656.04|5776.19|5656.19|5775.95|5655.95|10
1656598330000|2022-06-30 14:12:10|5776.2|5656.2|5779.71|5659.71|5779.71|5659.71|5776.2|5656.2|9
1656598340000|2022-06-30 14:12:20|5779.49|5659.49|5782.44|5662.44|5782.44|5662.44|5779.49|5659.49|10
1656598350000|2022-06-30 14:12:30|5782.24|5662.24|5789.31|5669.31|5789.31|5669.31|5781.77|5661.77|10
1656598360000|2022-06-30 14:12:40|5789.76|5669.76|5790.39|5670.39|5790.42|5670.42|5789.57|5669.57|10
1656598370000|2022-06-30 14:12:50|5792.24|5672.24|5795.08|5675.08|5795.08|5675.08|5792.12|5672.12|9
1656598380000|2022-06-30 14:13:00|5794.91|5674.91|5796.15|5676.15|5796.15|5676.15|5794.91|5674.91|10
1656598390000|2022-06-30 14:13:10|5795.85|5675.85|5798.5|5678.5|5798.5|5678.5|5795.85|5675.85|10
1656598400000|2022-06-30 14:13:20|5798.56|5678.56|5800.55|5680.55|5800.85|5680.85|5798.56|5678.56|10
1656598410000|2022-06-30 14:13:30|5800.86|5680.86|5802.02|5682.02|5802.65|5682.65|5800.86|5680.86|10
1656598420000|2022-06-30 14:13:40|5802.43|5682.43|5803.07|5683.07|5803.21|5683.21|5802.17|5682.17|10
1656598430000|2022-06-30 14:13:50|5802.97|5682.97|5801.96|5681.96|5803.2|5683.2|5801.8|5681.8|10
1656598440000|2022-06-30 14:14:00|5802.2|5682.2|5803.23|5683.23|5803.23|5683.23|5802.07|5682.07|10
1656598450000|2022-06-30 14:14:10|5803.11|5683.11|5803.37|5683.37|5803.37|5683.37|5802.49|5682.49|9
1656598460000|2022-06-30 14:14:20|5803.68|5683.68|5802.96|5682.96|5803.68|5683.68|5802.96|5682.96|10
1656598470000|2022-06-30 14:14:30|5803.04|5683.04|5804.61|5684.61|5804.61|5684.61|5802.95|5682.95|10
1656598480000|2022-06-30 14:14:40|5805.14|5685.14|5809.04|5689.04|5809.04|5689.04|5804.95|5684.95|10
1656598490000|2022-06-30 14:14:50|5810.91|5690.91|5813.92|5693.92|5814.06|5694.06|5810.91|5690.91|10
1656598510000|2022-06-30 14:15:10|5816.31|5696.31|5816.54|5696.54|5816.54|5696.54|5816.31|5696.31|2
1656598520000|2022-06-30 14:15:20|5816.81|5696.81|5818.04|5698.04|5818.04|5698.04|5816.81|5696.81|10
1656598530000|2022-06-30 14:15:30|5817.78|5697.78|5817.51|5697.51|5817.84|5697.84|5817.51|5697.51|6
1656598540000|2022-06-30 14:15:40|5817.67|5697.67|5819.29|5699.29|5819.29|5699.29|5817.27|5697.27|13
1656598550000|2022-06-30 14:15:50|5819.31|5699.31|5818.8|5698.8|5819.31|5699.31|5818.78|5698.78|10
1656598560000|2022-06-30 14:16:00|5818.74|5698.74|5816.72|5696.72|5818.74|5698.74|5816.72|5696.72|10
1656598570000|2022-06-30 14:16:10|5815.93|5695.93|5814.52|5694.52|5815.93|5695.93|5814.49|5694.49|10
1656598580000|2022-06-30 14:16:20|5814.35|5694.35|5814.05|5694.05|5814.41|5694.41|5813.49|5693.49|10
1656598590000|2022-06-30 14:16:30|5814.07|5694.07|5812.74|5692.74|5814.07|5694.07|5812.71|5692.71|9
1656598600000|2022-06-30 14:16:40|5812.02|5692.02|5810.51|5690.51|5812.53|5692.53|5810.45|5690.45|10
1656598610000|2022-06-30 14:16:50|5810.14|5690.14|5806.31|5686.31|5810.14|5690.14|5806.31|5686.31|10
1656598620000|2022-06-30 14:17:00|5806.41|5686.41|5805.87|5685.87|5806.41|5686.41|5805.56|5685.56|10
1656598630000|2022-06-30 14:17:10|5805.88|5685.88|5806.5|5686.5|5806.83|5686.83|5805.88|5685.88|10
1656598640000|2022-06-30 14:17:20|5806.94|5686.94|5809.13|5689.13|5809.26|5689.26|5806.94|5686.94|10
1656598650000|2022-06-30 14:17:30|5808.66|5688.66|5809.59|5689.59|5809.59|5689.59|5808.23|5688.23|10
1656598660000|2022-06-30 14:17:40|5809.67|5689.67|5810.75|5690.75|5810.75|5690.75|5809.06|5689.06|10
1656598670000|2022-06-30 14:17:50|5810.92|5690.92|5810.59|5690.59|5810.98|5690.98|5810.29|5690.29|10
1656598680000|2022-06-30 14:18:00|5810.75|5690.75|5810.56|5690.56|5810.79|5690.79|5810.3|5690.3|9
1656598690000|2022-06-30 14:18:10|5810.24|5690.24|5810.78|5690.78|5810.78|5690.78|5809.83|5689.83|10
1656598700000|2022-06-30 14:18:20|5811.21|5691.21|5812.18|5692.18|5812.62|5692.62|5811.21|5691.21|10
1656598710000|2022-06-30 14:18:30|5812.02|5692.02|5813.8|5693.8|5813.8|5693.8|5812.02|5692.02|10
1656598720000|2022-06-30 14:18:40|5812.43|5692.43|5811.77|5691.77|5813.1|5693.1|5811.77|5691.77|10
1656598730000|2022-06-30 14:18:50|5811.69|5691.69|5811.15|5691.15|5812.23|5692.23|5811.15|5691.15|10
1656598740000|2022-06-30 14:19:00|5811.16|5691.16|5810.54|5690.54|5811.16|5691.16|5810.52|5690.52|10
1656598750000|2022-06-30 14:19:10|5810.46|5690.46|5810.12|5690.12|5810.58|5690.58|5810.11|5690.11|8
1656598760000|2022-06-30 14:19:20|5809.9|5689.9|5809.94|5689.94|5809.98|5689.98|5809.69|5689.69|8
1656598770000|2022-06-30 14:19:30|5809.88|5689.88|5810.04|5690.04|5810.3|5690.3|5809.6|5689.6|10
1656598780000|2022-06-30 14:19:40|5809.86|5689.86|5810.03|5690.03|5810.08|5690.08|5809.67|5689.67|10
1656598790000|2022-06-30 14:19:50|5809.87|5689.87|5810.06|5690.06|5810.25|5690.25|5809.75|5689.75|10
1656598800000|2022-06-30 14:20:00|5809.9|5689.9|5810.04|5690.04|5810.05|5690.05|5809.53|5689.53|10
1656598810000|2022-06-30 14:20:10|5809.76|5689.76|5809.25|5689.25|5810.37|5690.37|5809.25|5689.25|10
1656598820000|2022-06-30 14:20:20|5809.22|5689.22|5809.11|5689.11|5809.35|5689.35|5809.11|5689.11|10
1656598830000|2022-06-30 14:20:30|5809.15|5689.15|5808.29|5688.29|5809.34|5689.34|5808.06|5688.06|10
1656598840000|2022-06-30 14:20:40|5807.98|5687.98|5805.85|5685.85|5807.98|5687.98|5805.85|5685.85|10
1656598850000|2022-06-30 14:20:50|5806.08|5686.08|5804.88|5684.88|5806.08|5686.08|5804.73|5684.73|10
1656598860000|2022-06-30 14:21:00|5804.65|5684.65|5804.05|5684.05|5804.85|5684.85|5804.05|5684.05|10
1656598870000|2022-06-30 14:21:10|5804.14|5684.14|5804.05|5684.05|5804.88|5684.88|5803.99|5683.99|10
1656598880000|2022-06-30 14:21:20|5804.13|5684.13|5803.45|5683.45|5804.2|5684.2|5803.45|5683.45|10
1656598890000|2022-06-30 14:21:30|5802.83|5682.83|5799.01|5679.01|5802.83|5682.83|5799.01|5679.01|10
1656598900000|2022-06-30 14:21:40|5798.75|5678.75|5797.5|5677.5|5798.78|5678.78|5797.5|5677.5|10
1656598910000|2022-06-30 14:21:50|5797.62|5677.62|5796.85|5676.85|5797.62|5677.62|5796.85|5676.85|10
1656598920000|2022-06-30 14:22:00|5796.78|5676.78|5796.61|5676.61|5796.93|5676.93|5796.6|5676.6|10
1656598930000|2022-06-30 14:22:10|5796.57|5676.57|5796.37|5676.37|5796.68|5676.68|5796.35|5676.35|9
1656598940000|2022-06-30 14:22:20|5796.58|5676.58|5796.35|5676.35|5796.62|5676.62|5796.01|5676.01|10
1656598950000|2022-06-30 14:22:30|5796.45|5676.45|5796.52|5676.52|5796.52|5676.52|5795.72|5675.72|10
1656598960000|2022-06-30 14:22:40|5796.18|5676.18|5796.07|5676.07|5797.21|5677.21|5796.07|5676.07|10
1656598970000|2022-06-30 14:22:50|5796.01|5676.01|5796.43|5676.43|5796.53|5676.53|5796.01|5676.01|10
1656598980000|2022-06-30 14:23:00|5796.29|5676.29|5796.97|5676.97|5796.97|5676.97|5796.17|5676.17|10
1656598990000|2022-06-30 14:23:10|5796.9|5676.9|5797.32|5677.32|5797.32|5677.32|5796.87|5676.87|9
1656599000000|2022-06-30 14:23:20|5797.33|5677.33|5797.16|5677.16|5797.53|5677.53|5797.08|5677.08|10
1656599010000|2022-06-30 14:23:30|5797.48|5677.48|5797.21|5677.21|5797.8|5677.8|5797.21|5677.21|10
1656599020000|2022-06-30 14:23:40|5797.09|5677.09|5796.93|5676.93|5797.15|5677.15|5796.79|5676.79|10
1656599030000|2022-06-30 14:23:50|5797|5677|5796.89|5676.89|5797|5677|5796.63|5676.63|8
1656599040000|2022-06-30 14:24:00|5796.97|5676.97|5797.51|5677.51|5797.51|5677.51|5796.88|5676.88|10
1656599050000|2022-06-30 14:24:10|5797.59|5677.59|5798.82|5678.82|5798.82|5678.82|5797.45|5677.45|10
1656599060000|2022-06-30 14:24:20|5798.79|5678.79|5799.6|5679.6|5799.83|5679.83|5798.79|5678.79|8
1656599070000|2022-06-30 14:24:30|5799.57|5679.57|5799.7|5679.7|5800.04|5680.04|5799.57|5679.57|10
1656599080000|2022-06-30 14:24:40|5799.51|5679.51|5799.82|5679.82|5799.89|5679.89|5799.16|5679.16|10
1656599090000|2022-06-30 14:24:50|5799.77|5679.77|5800.42|5680.42|5800.42|5680.42|5799.72|5679.72|9
1656599100000|2022-06-30 14:25:00|5800.78|5680.78|5800.05|5680.05|5801.03|5681.03|5800.05|5680.05|10
1656599110000|2022-06-30 14:25:10|5800.23|5680.23|5801.21|5681.21|5801.4|5681.4|5800.22|5680.22|10
1656599120000|2022-06-30 14:25:20|5800.98|5680.98|5802.05|5682.05|5802.05|5682.05|5800.98|5680.98|9
1656599130000|2022-06-30 14:25:30|5802.4|5682.4|5802.71|5682.71|5802.74|5682.74|5802.33|5682.33|9
1656599140000|2022-06-30 14:25:40|5802.8|5682.8|5803.82|5683.82|5803.96|5683.96|5802.8|5682.8|9
1656599150000|2022-06-30 14:25:50|5803.88|5683.88|5804.1|5684.1|5804.12|5684.12|5803.88|5683.88|10
1656599160000|2022-06-30 14:26:00|5804.3|5684.3|5804.32|5684.32|5804.42|5684.42|5804.08|5684.08|10
1656599170000|2022-06-30 14:26:10|5804.37|5684.37|5804.58|5684.58|5804.58|5684.58|5804.17|5684.17|10
1656599180000|2022-06-30 14:26:20|5804.91|5684.91|5805.16|5685.16|5805.53|5685.53|5804.91|5684.91|10
1656599190000|2022-06-30 14:26:30|5805.68|5685.68|5806.37|5686.37|5806.37|5686.37|5805.63|5685.63|10
1656599200000|2022-06-30 14:26:40|5806.46|5686.46|5805.08|5685.08|5806.46|5686.46|5805.08|5685.08|10
1656599210000|2022-06-30 14:26:50|5804.65|5684.65|5804.26|5684.26|5805.56|5685.56|5804.26|5684.26|9
1656599220000|2022-06-30 14:27:00|5804.77|5684.77|5803.16|5683.16|5804.77|5684.77|5802.98|5682.98|10
1656599230000|2022-06-30 14:27:10|5803.14|5683.14|5804.24|5684.24|5804.24|5684.24|5803.03|5683.03|10
1656599240000|2022-06-30 14:27:20|5804.48|5684.48|5805.12|5685.12|5805.12|5685.12|5804.15|5684.15|9
1656599250000|2022-06-30 14:27:30|5804.42|5684.42|5804.16|5684.16|5805.26|5685.26|5804.16|5684.16|9
1656599260000|2022-06-30 14:27:40|5804.1|5684.1|5804.95|5684.95|5804.95|5684.95|5804.02|5684.02|10
1656599270000|2022-06-30 14:27:50|5805.11|5685.11|5804.82|5684.82|5805.36|5685.36|5804.74|5684.74|10
1656599280000|2022-06-30 14:28:00|5804.8|5684.8|5804.46|5684.46|5804.98|5684.98|5804.46|5684.46|8
1656599290000|2022-06-30 14:28:10|5804.55|5684.55|5804.57|5684.57|5804.87|5684.87|5804.31|5684.31|10
1656599300000|2022-06-30 14:28:20|5804.82|5684.82|5805.12|5685.12|5805.12|5685.12|5804.62|5684.62|10
1656599310000|2022-06-30 14:28:30|5805.05|5685.05|5805.06|5685.06|5805.43|5685.43|5805.05|5685.05|8
1656599320000|2022-06-30 14:28:40|5805.4|5685.4|5805.07|5685.07|5805.4|5685.4|5804.8|5684.8|10
1656599330000|2022-06-30 14:28:50|5804.98|5684.98|5803.62|5683.62|5805.21|5685.21|5803.62|5683.62|10
1656599340000|2022-06-30 14:29:00|5803.21|5683.21|5802.29|5682.29|5803.21|5683.21|5802.29|5682.29|10
1656599350000|2022-06-30 14:29:10|5802.27|5682.27|5803.12|5683.12|5803.37|5683.37|5802.27|5682.27|10
1656599360000|2022-06-30 14:29:20|5803.16|5683.16|5803.35|5683.35|5803.54|5683.54|5802.88|5682.88|10
1656599370000|2022-06-30 14:29:30|5803.57|5683.57|5803.81|5683.81|5803.81|5683.81|5803.43|5683.43|10
1656599380000|2022-06-30 14:29:40|5803.85|5683.85|5804.19|5684.19|5804.19|5684.19|5803.67|5683.67|10
1656599390000|2022-06-30 14:29:50|5804.13|5684.13|5804.33|5684.33|5804.33|5684.33|5804.02|5684.02|9
1656599400000|2022-06-30 14:30:00|5804.39|5684.39|5803.61|5683.61|5804.39|5684.39|5803.61|5683.61|8
1656599410000|2022-06-30 14:30:10|5803.33|5683.33|5803.9|5683.9|5803.9|5683.9|5803.26|5683.26|10
1656599420000|2022-06-30 14:30:20|5804.64|5684.64|5804.62|5684.62|5804.77|5684.77|5804.11|5684.11|10
1656599430000|2022-06-30 14:30:30|5804.89|5684.89|5807.01|5687.01|5807.23|5687.23|5804.89|5684.89|10
1656599440000|2022-06-30 14:30:40|5807.79|5687.79|5811.1|5691.1|5811.16|5691.16|5807.79|5687.79|10
1656599450000|2022-06-30 14:30:50|5810.03|5690.03|5810.75|5690.75|5811.04|5691.04|5810.03|5690.03|10
1656599460000|2022-06-30 14:31:00|5810.98|5690.98|5811.79|5691.79|5811.79|5691.79|5810.94|5690.94|10
1656599470000|2022-06-30 14:31:10|5811.7|5691.7|5812.39|5692.39|5812.39|5692.39|5811.44|5691.44|10
1656599480000|2022-06-30 14:31:20|5812.45|5692.45|5813.15|5693.15|5813.15|5693.15|5812.45|5692.45|10
1656599490000|2022-06-30 14:31:30|5812.9|5692.9|5813.83|5693.83|5813.83|5693.83|5812.9|5692.9|10
1656599500000|2022-06-30 14:31:40|5814.22|5694.22|5815.19|5695.19|5815.19|5695.19|5814.14|5694.14|10
1656599510000|2022-06-30 14:31:50|5815.58|5695.58|5817.23|5697.23|5817.23|5697.23|5815.54|5695.54|10
1656599520000|2022-06-30 14:32:00|5817.21|5697.21|5818.24|5698.24|5818.24|5698.24|5817.09|5697.09|10
1656599530000|2022-06-30 14:32:10|5817.86|5697.86|5817.45|5697.45|5817.86|5697.86|5817.45|5697.45|10
1656599540000|2022-06-30 14:32:20|5817.44|5697.44|5817.44|5697.44|5817.57|5697.57|5817.22|5697.22|10
1656599550000|2022-06-30 14:32:30|5817.29|5697.29|5821.2|5701.2|5821.2|5701.2|5817.29|5697.29|10
1656599560000|2022-06-30 14:32:40|5822.96|5702.96|5832.09|5712.09|5832.09|5712.09|5822.96|5702.96|10
1656599570000|2022-06-30 14:32:50|5835.47|5715.47|5839.32|5719.32|5840.37|5720.37|5835.47|5715.47|10
1656599580000|2022-06-30 14:33:00|5839.04|5719.04|5838.06|5718.06|5840|5720|5837.9|5717.9|10
1656599590000|2022-06-30 14:33:10|5837.98|5717.98|5837.69|5717.69|5838.02|5718.02|5837.54|5717.54|5
1656599600000|2022-06-30 14:33:20|5837.94|5717.94|5840.53|5720.53|5840.53|5720.53|5837.94|5717.94|3
1656599620000|2022-06-30 14:33:40|5844.97|5724.97|5844.05|5724.05|5845.41|5725.41|5844.05|5724.05|11
1656599630000|2022-06-30 14:33:50|5843.16|5723.16|5842.61|5722.61|5843.45|5723.45|5842.51|5722.51|8
1656599640000|2022-06-30 14:34:00|5842.31|5722.31|5841.75|5721.75|5842.56|5722.56|5841.35|5721.35|10
1656599650000|2022-06-30 14:34:10|5841.67|5721.67|5839.28|5719.28|5841.68|5721.68|5839.28|5719.28|10
1656599660000|2022-06-30 14:34:20|5839.54|5719.54|5839.67|5719.67|5840.14|5720.14|5839.39|5719.39|9
1656599670000|2022-06-30 14:34:30|5839.37|5719.37|5838.01|5718.01|5839.37|5719.37|5838.01|5718.01|10
1656599680000|2022-06-30 14:34:40|5838.18|5718.18|5837.18|5717.18|5838.31|5718.31|5837.11|5717.11|10
1656599690000|2022-06-30 14:34:50|5837.55|5717.55|5838.46|5718.46|5838.49|5718.49|5837.48|5717.48|10
1656599700000|2022-06-30 14:35:00|5838.91|5718.91|5839.23|5719.23|5839.23|5719.23|5838.19|5718.19|9
1656599710000|2022-06-30 14:35:10|5839.41|5719.41|5839.46|5719.46|5840.04|5720.04|5839.41|5719.41|9
1656599720000|2022-06-30 14:35:20|5839.31|5719.31|5839.18|5719.18|5839.39|5719.39|5838.67|5718.67|9
1656599730000|2022-06-30 14:35:30|5839|5719|5839.49|5719.49|5839.64|5719.64|5839|5719|10
1656599740000|2022-06-30 14:35:40|5839.31|5719.31|5839.49|5719.49|5839.78|5719.78|5839.31|5719.31|9
1656599750000|2022-06-30 14:35:50|5839.66|5719.66|5839.94|5719.94|5839.94|5719.94|5839.39|5719.39|10
1656599760000|2022-06-30 14:36:00|5839.91|5719.91|5840.4|5720.4|5840.44|5720.44|5839.9|5719.9|10
1656599770000|2022-06-30 14:36:10|5840.22|5720.22|5838.43|5718.43|5840.4|5720.4|5838.43|5718.43|10
1656599780000|2022-06-30 14:36:20|5838.46|5718.46|5837.9|5717.9|5838.46|5718.46|5837.72|5717.72|9
1656599790000|2022-06-30 14:36:30|5837.64|5717.64|5837.09|5717.09|5837.71|5717.71|5837.09|5717.09|10
1656599800000|2022-06-30 14:36:40|5837.26|5717.26|5835.98|5715.98|5837.33|5717.33|5835.98|5715.98|10
1656599810000|2022-06-30 14:36:50|5835.66|5715.66|5834.11|5714.11|5835.66|5715.66|5834.11|5714.11|9
1656599820000|2022-06-30 14:37:00|5834.05|5714.05|5832.56|5712.56|5834.1|5714.1|5832.05|5712.05|10
1656599830000|2022-06-30 14:37:10|5832.68|5712.68|5831.73|5711.73|5832.68|5712.68|5831.73|5711.73|10
1656599840000|2022-06-30 14:37:20|5831.54|5711.54|5831.17|5711.17|5831.71|5711.71|5831.17|5711.17|10
1656599850000|2022-06-30 14:37:30|5831.03|5711.03|5830.17|5710.17|5831.08|5711.08|5830.17|5710.17|10
1656599860000|2022-06-30 14:37:40|5829.97|5709.97|5830.6|5710.6|5830.6|5710.6|5829.55|5709.55|10
1656599870000|2022-06-30 14:37:50|5831.23|5711.23|5831.34|5711.34|5831.9|5711.9|5831.01|5711.01|10
1656599880000|2022-06-30 14:38:00|5831.37|5711.37|5832.21|5712.21|5832.62|5712.62|5831.37|5711.37|9
1656599890000|2022-06-30 14:38:10|5832.25|5712.25|5831.48|5711.48|5832.25|5712.25|5831.48|5711.48|10
1656599900000|2022-06-30 14:38:20|5831.3|5711.3|5832.81|5712.81|5832.81|5712.81|5831.11|5711.11|10
1656599910000|2022-06-30 14:38:30|5832.47|5712.47|5832.29|5712.29|5832.47|5712.47|5831.62|5711.62|10
1656599920000|2022-06-30 14:38:40|5831.85|5711.85|5832.42|5712.42|5832.5|5712.5|5831.85|5711.85|10
1656599930000|2022-06-30 14:38:50|5832.39|5712.39|5831.2|5711.2|5832.56|5712.56|5831.2|5711.2|10
1656599940000|2022-06-30 14:39:00|5831.45|5711.45|5829.66|5709.66|5831.45|5711.45|5829.66|5709.66|10
1656599950000|2022-06-30 14:39:10|5829.58|5709.58|5828.83|5708.83|5829.58|5709.58|5828.83|5708.83|9
1656599960000|2022-06-30 14:39:20|5828.54|5708.54|5827.76|5707.76|5828.55|5708.55|5827.76|5707.76|9
1656599970000|2022-06-30 14:39:30|5827.85|5707.85|5827.91|5707.91|5828.03|5708.03|5827.78|5707.78|10
1656599980000|2022-06-30 14:39:40|5827.89|5707.89|5827.26|5707.26|5828.01|5708.01|5827.17|5707.17|9
1656599990000|2022-06-30 14:39:50|5827.03|5707.03|5827.06|5707.06|5827.19|5707.19|5826.92|5706.92|10
1656600000000|2022-06-30 14:40:00|5827.31|5707.31|5827.46|5707.46|5827.46|5707.46|5827.2|5707.2|10
1656600010000|2022-06-30 14:40:10|5827.85|5707.85|5825.53|5705.53|5827.93|5707.93|5825.53|5705.53|10
1656600020000|2022-06-30 14:40:20|5825.58|5705.58|5823.26|5703.26|5825.61|5705.61|5823.26|5703.26|10
1656600030000|2022-06-30 14:40:30|5822.92|5702.92|5823.84|5703.84|5823.84|5703.84|5822.92|5702.92|10
1656600040000|2022-06-30 14:40:40|5823.42|5703.42|5824.19|5704.19|5824.63|5704.63|5823.42|5703.42|10
1656600050000|2022-06-30 14:40:50|5824.11|5704.11|5823.47|5703.47|5824.21|5704.21|5823.45|5703.45|9
1656600060000|2022-06-30 14:41:00|5823.63|5703.63|5823.6|5703.6|5823.63|5703.63|5822.98|5702.98|10
1656600070000|2022-06-30 14:41:10|5823.66|5703.66|5823.51|5703.51|5823.8|5703.8|5823.3|5703.3|10
1656600080000|2022-06-30 14:41:20|5823.61|5703.61|5824.29|5704.29|5824.29|5704.29|5823.35|5703.35|10
1656600090000|2022-06-30 14:41:30|5824.24|5704.24|5824.9|5704.9|5824.9|5704.9|5824.12|5704.12|10
1656600100000|2022-06-30 14:41:40|5824.63|5704.63|5824.43|5704.43|5824.82|5704.82|5824.43|5704.43|10
1656600110000|2022-06-30 14:41:50|5824.4|5704.4|5825.18|5705.18|5825.22|5705.22|5824.4|5704.4|10
1656600120000|2022-06-30 14:42:00|5825.15|5705.15|5825.74|5705.74|5825.74|5705.74|5825.14|5705.14|10
1656600130000|2022-06-30 14:42:10|5825.57|5705.57|5825.99|5705.99|5825.99|5705.99|5825.56|5705.56|9
1656600140000|2022-06-30 14:42:20|5825.93|5705.93|5826.11|5706.11|5826.34|5706.34|5825.93|5705.93|9
1656600150000|2022-06-30 14:42:30|5826.4|5706.4|5826.74|5706.74|5826.86|5706.86|5826.24|5706.24|9
1656600160000|2022-06-30 14:42:40|5826.66|5706.66|5826.63|5706.63|5826.98|5706.98|5826.63|5706.63|9
1656600170000|2022-06-30 14:42:50|5826.74|5706.74|5826.28|5706.28|5827.02|5707.02|5826|5706|10
1656600180000|2022-06-30 14:43:00|5826.16|5706.16|5826.13|5706.13|5826.19|5706.19|5825.91|5705.91|10
1656600190000|2022-06-30 14:43:10|5826.17|5706.17|5826.04|5706.04|5826.17|5706.17|5825.84|5705.84|9
1656600200000|2022-06-30 14:43:20|5826.07|5706.07|5826|5706|5826.36|5706.36|5826|5706|9
1656600210000|2022-06-30 14:43:30|5825.88|5705.88|5826.05|5706.05|5826.05|5706.05|5825.77|5705.77|8
1656600220000|2022-06-30 14:43:40|5826.11|5706.11|5825.18|5705.18|5826.26|5706.26|5825.18|5705.18|10
1656600230000|2022-06-30 14:43:50|5825.62|5705.62|5825.18|5705.18|5825.62|5705.62|5825.18|5705.18|10
1656600240000|2022-06-30 14:44:00|5825.05|5705.05|5824.93|5704.93|5825.1|5705.1|5824.93|5704.93|10
1656600250000|2022-06-30 14:44:10|5824.97|5704.97|5825.22|5705.22|5825.72|5705.72|5824.97|5704.97|10
1656600260000|2022-06-30 14:44:20|5825.27|5705.27|5825.31|5705.31|5825.66|5705.66|5825.24|5705.24|10
1656600270000|2022-06-30 14:44:30|5825.42|5705.42|5826.57|5706.57|5827.06|5707.06|5825.42|5705.42|9
1656600280000|2022-06-30 14:44:40|5826.55|5706.55|5827.16|5707.16|5827.16|5707.16|5826.55|5706.55|10
1656600290000|2022-06-30 14:44:50|5827.09|5707.09|5826.95|5706.95|5827.2|5707.2|5826.86|5706.86|9
1656600300000|2022-06-30 14:45:00|5827.01|5707.01|5826.63|5706.63|5827.2|5707.2|5826.63|5706.63|10
1656600310000|2022-06-30 14:45:10|5826.56|5706.56|5826.34|5706.34|5826.56|5706.56|5826.23|5706.23|9
1656600320000|2022-06-30 14:45:20|5826.32|5706.32|5828.39|5708.39|5828.39|5708.39|5826.32|5706.32|10
1656600330000|2022-06-30 14:45:30|5828.86|5708.86|5832.05|5712.05|5832.05|5712.05|5828.86|5708.86|10
1656600340000|2022-06-30 14:45:40|5831.23|5711.23|5834.6|5714.6|5834.65|5714.65|5831.23|5711.23|10
1656600350000|2022-06-30 14:45:50|5834.95|5714.95|5835.36|5715.36|5835.97|5715.97|5834.95|5714.95|10
1656600360000|2022-06-30 14:46:00|5835.31|5715.31|5835.24|5715.24|5835.45|5715.45|5835.17|5715.17|9
1656600370000|2022-06-30 14:46:10|5835.13|5715.13|5834.22|5714.22|5835.14|5715.14|5834.22|5714.22|10
1656600380000|2022-06-30 14:46:20|5834.35|5714.35|5833.05|5713.05|5834.35|5714.35|5833.05|5713.05|10
1656600390000|2022-06-30 14:46:30|5833.1|5713.1|5832.33|5712.33|5833.1|5713.1|5831.91|5711.91|10
1656600400000|2022-06-30 14:46:40|5832.28|5712.28|5831.62|5711.62|5832.32|5712.32|5831.62|5711.62|9
1656600410000|2022-06-30 14:46:50|5831.77|5711.77|5830.29|5710.29|5831.77|5711.77|5830.29|5710.29|10
1656600420000|2022-06-30 14:47:00|5830.89|5710.89|5829.55|5709.55|5830.89|5710.89|5829.19|5709.19|10
1656600430000|2022-06-30 14:47:10|5828.9|5708.9|5828.85|5708.85|5828.9|5708.9|5828.43|5708.43|9
1656600440000|2022-06-30 14:47:20|5828.88|5708.88|5829.46|5709.46|5830.16|5710.16|5828.88|5708.88|9
1656600450000|2022-06-30 14:47:30|5830.3|5710.3|5830.33|5710.33|5830.37|5710.37|5829.91|5709.91|10
1656600460000|2022-06-30 14:47:40|5830.47|5710.47|5829.92|5709.92|5830.47|5710.47|5829.79|5709.79|10
1656600470000|2022-06-30 14:47:50|5829.77|5709.77|5828.81|5708.81|5829.77|5709.77|5828.43|5708.43|9
1656600480000|2022-06-30 14:48:00|5828.83|5708.83|5828.77|5708.77|5828.95|5708.95|5828.62|5708.62|8
1656600490000|2022-06-30 14:48:10|5828.9|5708.9|5828.8|5708.8|5828.9|5708.9|5828.53|5708.53|10
1656600500000|2022-06-30 14:48:20|5828.91|5708.91|5828.51|5708.51|5828.93|5708.93|5828.5|5708.5|9
1656600510000|2022-06-30 14:48:30|5828.36|5708.36|5827.74|5707.74|5828.36|5708.36|5827.74|5707.74|9
1656600520000|2022-06-30 14:48:40|5827.57|5707.57|5826.87|5706.87|5827.63|5707.63|5826.87|5706.87|10
1656600530000|2022-06-30 14:48:50|5827.03|5707.03|5826.23|5706.23|5827.03|5707.03|5826.23|5706.23|10
1656600540000|2022-06-30 14:49:00|5826.48|5706.48|5825.62|5705.62|5826.48|5706.48|5825.59|5705.59|10
1656600550000|2022-06-30 14:49:10|5825.66|5705.66|5827.03|5707.03|5827.03|5707.03|5825.52|5705.52|10
1656600560000|2022-06-30 14:49:20|5827.08|5707.08|5827.67|5707.67|5827.93|5707.93|5826.78|5706.78|10
1656600570000|2022-06-30 14:49:30|5827.83|5707.83|5829.05|5709.05|5829.05|5709.05|5827.69|5707.69|10
1656600580000|2022-06-30 14:49:40|5829.11|5709.11|5829.9|5709.9|5830.04|5710.04|5829.11|5709.11|10
1656600590000|2022-06-30 14:49:50|5829.82|5709.82|5830.27|5710.27|5830.43|5710.43|5829.82|5709.82|10
1656600600000|2022-06-30 14:50:00|5830.42|5710.42|5830.66|5710.66|5830.96|5710.96|5830.38|5710.38|10
1656600610000|2022-06-30 14:50:10|5830.68|5710.68|5830.74|5710.74|5830.85|5710.85|5830.31|5710.31|10
1656600620000|2022-06-30 14:50:20|5831.05|5711.05|5831.17|5711.17|5831.57|5711.57|5830.83|5710.83|10
1656600630000|2022-06-30 14:50:30|5831.58|5711.58|5831.34|5711.34|5831.58|5711.58|5831.07|5711.07|10
1656600640000|2022-06-30 14:50:40|5831.27|5711.27|5831.56|5711.56|5831.62|5711.62|5831.11|5711.11|10
1656600650000|2022-06-30 14:50:50|5831.59|5711.59|5831.87|5711.87|5831.91|5711.91|5831.41|5711.41|9
1656600660000|2022-06-30 14:51:00|5832.18|5712.18|5832.85|5712.85|5832.85|5712.85|5832.18|5712.18|9
1656600670000|2022-06-30 14:51:10|5832.94|5712.94|5833.23|5713.23|5833.32|5713.32|5832.81|5712.81|9
1656600680000|2022-06-30 14:51:20|5833.2|5713.2|5836.42|5716.42|5837.18|5717.18|5833.2|5713.2|10
1656600690000|2022-06-30 14:51:30|5836.53|5716.53|5836.8|5716.8|5837.27|5717.27|5836.4|5716.4|10
1656600700000|2022-06-30 14:51:40|5836.81|5716.81|5837.8|5717.8|5837.87|5717.87|5836.81|5716.81|9
1656600710000|2022-06-30 14:51:50|5838.09|5718.09|5838.61|5718.61|5838.61|5718.61|5838.09|5718.09|9
1656600720000|2022-06-30 14:52:00|5838.76|5718.76|5839.79|5719.79|5839.79|5719.79|5838.76|5718.76|9
1656600730000|2022-06-30 14:52:10|5839.33|5719.33|5843.9|5723.9|5843.9|5723.9|5839.33|5719.33|10
1656600740000|2022-06-30 14:52:20|5843.47|5723.47|5851.96|5731.96|5851.96|5731.96|5843.47|5723.47|10
1656600750000|2022-06-30 14:52:30|5852.13|5732.13|5855.18|5735.18|5855.18|5735.18|5852.13|5732.13|10
1656600760000|2022-06-30 14:52:40|5854.56|5734.56|5853.29|5733.29|5854.67|5734.67|5852.92|5732.92|10
1656600770000|2022-06-30 14:52:50|5853.26|5733.26|5853.49|5733.49|5854.15|5734.15|5853.26|5733.26|10
1656600780000|2022-06-30 14:53:00|5853.6|5733.6|5853.34|5733.34|5853.6|5733.6|5852.99|5732.99|10
1656600790000|2022-06-30 14:53:10|5852.69|5732.69|5852.34|5732.34|5853.06|5733.06|5852.34|5732.34|10
1656600800000|2022-06-30 14:53:20|5852.28|5732.28|5852.6|5732.6|5852.6|5732.6|5852.28|5732.28|3
1656600820000|2022-06-30 14:53:40|5856.1|5736.1|5862.22|5742.22|5862.22|5742.22|5855.82|5735.82|4
1656600830000|2022-06-30 14:53:50|5862.08|5742.08|5860.77|5740.77|5862.11|5742.11|5859.62|5739.62|10
1656600840000|2022-06-30 14:54:00|5860.45|5740.45|5860.39|5740.39|5861.48|5741.48|5859.94|5739.94|10
1656600850000|2022-06-30 14:54:10|5860.16|5740.16|5857.87|5737.87|5860.16|5740.16|5857.87|5737.87|10
1656600860000|2022-06-30 14:54:20|5857.48|5737.48|5855|5735|5857.48|5737.48|5855|5735|10
1656600870000|2022-06-30 14:54:30|5854.93|5734.93|5854.85|5734.85|5855.23|5735.23|5854.85|5734.85|7
1656600880000|2022-06-30 14:54:40|5854.71|5734.71|5854.72|5734.72|5854.85|5734.85|5854.34|5734.34|10
1656600890000|2022-06-30 14:54:50|5854.57|5734.57|5853.6|5733.6|5854.81|5734.81|5853.6|5733.6|10
1656600900000|2022-06-30 14:55:00|5853.84|5733.84|5852.88|5732.88|5853.92|5733.92|5852.88|5732.88|10
1656600910000|2022-06-30 14:55:10|5852.45|5732.45|5851.99|5731.99|5852.45|5732.45|5851.99|5731.99|10
1656600920000|2022-06-30 14:55:20|5852.09|5732.09|5851.71|5731.71|5852.29|5732.29|5851.71|5731.71|10
1656600930000|2022-06-30 14:55:30|5852.06|5732.06|5852.76|5732.76|5852.8|5732.8|5852.06|5732.06|10
1656600940000|2022-06-30 14:55:40|5853.05|5733.05|5852.63|5732.63|5853.24|5733.24|5852.63|5732.63|10
1656600950000|2022-06-30 14:55:50|5852.7|5732.7|5853.71|5733.71|5853.71|5733.71|5852.68|5732.68|10
1656600960000|2022-06-30 14:56:00|5853.94|5733.94|5855.75|5735.75|5855.76|5735.76|5853.94|5733.94|9
1656600970000|2022-06-30 14:56:10|5855.67|5735.67|5855.94|5735.94|5856.44|5736.44|5855.64|5735.64|10
1656600980000|2022-06-30 14:56:20|5856.17|5736.17|5857.47|5737.47|5857.47|5737.47|5856.17|5736.17|9
1656600990000|2022-06-30 14:56:30|5856.96|5736.96|5856.97|5736.97|5857.97|5737.97|5856.48|5736.48|10
1656601000000|2022-06-30 14:56:40|5856.76|5736.76|5859.13|5739.13|5859.13|5739.13|5856.76|5736.76|10
1656601010000|2022-06-30 14:56:50|5859.54|5739.54|5861.62|5741.62|5861.62|5741.62|5859.54|5739.54|10
1656601020000|2022-06-30 14:57:00|5861.6|5741.6|5862.63|5742.63|5862.67|5742.67|5861.6|5741.6|10
1656601030000|2022-06-30 14:57:10|5862.98|5742.98|5862.13|5742.13|5863.04|5743.04|5862.13|5742.13|10
1656601040000|2022-06-30 14:57:20|5862.19|5742.19|5861.84|5741.84|5862.63|5742.63|5861.84|5741.84|10
1656601050000|2022-06-30 14:57:30|5862.17|5742.17|5861.8|5741.8|5862.47|5742.47|5861.7|5741.7|10
1656601060000|2022-06-30 14:57:40|5861.79|5741.79|5861.4|5741.4|5861.79|5741.79|5861.39|5741.39|9
1656601070000|2022-06-30 14:57:50|5861.56|5741.56|5861.33|5741.33|5861.61|5741.61|5861.14|5741.14|10
1656601080000|2022-06-30 14:58:00|5861.32|5741.32|5862.32|5742.32|5862.32|5742.32|5860.8|5740.8|10
1656601090000|2022-06-30 14:58:10|5861.49|5741.49|5863.09|5743.09|5863.09|5743.09|5861.49|5741.49|10
1656601100000|2022-06-30 14:58:20|5863.25|5743.25|5864.49|5744.49|5864.49|5744.49|5863.02|5743.02|10
1656601110000|2022-06-30 14:58:30|5864.94|5744.94|5867.71|5747.71|5867.71|5747.71|5864.94|5744.94|10
1656601120000|2022-06-30 14:58:40|5867.91|5747.91|5868.23|5748.23|5868.41|5748.41|5867.82|5747.82|10
1656601130000|2022-06-30 14:58:50|5867.98|5747.98|5867.41|5747.41|5868.74|5748.74|5867.24|5747.24|10
1656601140000|2022-06-30 14:59:00|5867.53|5747.53|5867.73|5747.73|5867.73|5747.73|5867.2|5747.2|9
1656601150000|2022-06-30 14:59:10|5867.54|5747.54|5867.72|5747.72|5867.72|5747.72|5867.35|5747.35|10
1656601160000|2022-06-30 14:59:20|5867.64|5747.64|5867.71|5747.71|5867.86|5747.86|5867.5|5747.5|9
1656601170000|2022-06-30 14:59:30|5867.73|5747.73|5868.23|5748.23|5868.54|5748.54|5867.73|5747.73|10
1656601180000|2022-06-30 14:59:40|5868.33|5748.33|5867.84|5747.84|5868.33|5748.33|5867.68|5747.68|10
1656601190000|2022-06-30 14:59:50|5867.73|5747.73|5866.69|5746.69|5867.85|5747.85|5866.69|5746.69|10
1656601200000|2022-06-30 15:00:00|5866.51|5746.51|5866.15|5746.15|5866.63|5746.63|5866.15|5746.15|10
1656601210000|2022-06-30 15:00:10|5866.19|5746.19|5866.31|5746.31|5866.31|5746.31|5865.65|5745.65|10
1656601220000|2022-06-30 15:00:20|5866.34|5746.34|5864.84|5744.84|5866.34|5746.34|5864.84|5744.84|10
1656601230000|2022-06-30 15:00:30|5864.81|5744.81|5864.64|5744.64|5865.22|5745.22|5864.59|5744.59|10
1656601240000|2022-06-30 15:00:40|5864.68|5744.68|5864.5|5744.5|5864.96|5744.96|5864.26|5744.26|10
1656601250000|2022-06-30 15:00:50|5864.48|5744.48|5864.02|5744.02|5864.57|5744.57|5864|5744|9
1656601260000|2022-06-30 15:01:00|5863.94|5743.94|5864.02|5744.02|5864.25|5744.25|5863.57|5743.57|10
1656601270000|2022-06-30 15:01:10|5863.96|5743.96|5863.73|5743.73|5863.96|5743.96|5863.49|5743.49|10
1656601280000|2022-06-30 15:01:20|5863.45|5743.45|5863.45|5743.45|5863.82|5743.82|5863.45|5743.45|10
1656601290000|2022-06-30 15:01:30|5863.58|5743.58|5863|5743|5863.58|5743.58|5863|5743|9
1656601300000|2022-06-30 15:01:40|5863.06|5743.06|5863.22|5743.22|5863.29|5743.29|5863.06|5743.06|10
1656601310000|2022-06-30 15:01:50|5863.27|5743.27|5863.06|5743.06|5863.27|5743.27|5862.85|5742.85|10
1656601320000|2022-06-30 15:02:00|5863.65|5743.65|5863.32|5743.32|5863.8|5743.8|5863.26|5743.26|10
1656601330000|2022-06-30 15:02:10|5863.28|5743.28|5865.19|5745.19|5865.32|5745.32|5863.03|5743.03|10
1656601340000|2022-06-30 15:02:20|5865.28|5745.28|5866.54|5746.54|5866.54|5746.54|5865.26|5745.26|9
1656601350000|2022-06-30 15:02:30|5866.56|5746.56|5871.58|5751.58|5871.58|5751.58|5866.56|5746.56|10
1656601360000|2022-06-30 15:02:40|5871|5751|5873.13|5753.13|5873.3|5753.3|5871|5751|10
1656601370000|2022-06-30 15:02:50|5873.57|5753.57|5872.79|5752.79|5873.64|5753.64|5872.75|5752.75|10
1656601380000|2022-06-30 15:03:00|5872.69|5752.69|5871.84|5751.84|5873.13|5753.13|5871.84|5751.84|9
1656601390000|2022-06-30 15:03:10|5871.62|5751.62|5870.88|5750.88|5871.62|5751.62|5870.88|5750.88|9
1656601400000|2022-06-30 15:03:20|5871.03|5751.03|5872.12|5752.12|5872.12|5752.12|5871|5751|10
1656601410000|2022-06-30 15:03:30|5872.04|5752.04|5871.3|5751.3|5872.08|5752.08|5871.3|5751.3|10
1656601420000|2022-06-30 15:03:40|5870.82|5750.82|5870.85|5750.85|5870.92|5750.92|5870.53|5750.53|10
1656601430000|2022-06-30 15:03:50|5870.83|5750.83|5869.74|5749.74|5870.88|5750.88|5869.74|5749.74|10
1656601440000|2022-06-30 15:04:00|5869.25|5749.25|5870.01|5750.01|5870.13|5750.13|5869.25|5749.25|10
1656601450000|2022-06-30 15:04:10|5869.85|5749.85|5869.86|5749.86|5870.7|5750.7|5869.85|5749.85|10
1656601460000|2022-06-30 15:04:20|5869.75|5749.75|5869.85|5749.85|5869.88|5749.88|5869.47|5749.47|10
1656601470000|2022-06-30 15:04:30|5870.03|5750.03|5870.05|5750.05|5870.24|5750.24|5869.91|5749.91|10
1656601480000|2022-06-30 15:04:40|5869.99|5749.99|5869.7|5749.7|5869.99|5749.99|5869.61|5749.61|10
1656601490000|2022-06-30 15:04:50|5869.72|5749.72|5869.12|5749.12|5869.72|5749.72|5869.12|5749.12|10
1656601500000|2022-06-30 15:05:00|5869.17|5749.17|5868.41|5748.41|5869.19|5749.19|5868.41|5748.41|10
1656601510000|2022-06-30 15:05:10|5868.38|5748.38|5868.21|5748.21|5868.46|5748.46|5868.1|5748.1|10
1656601520000|2022-06-30 15:05:20|5868.01|5748.01|5868.97|5748.97|5869.04|5749.04|5868.01|5748.01|9
1656601530000|2022-06-30 15:05:30|5869.04|5749.04|5869.73|5749.73|5869.73|5749.73|5868.9|5748.9|10
1656601540000|2022-06-30 15:05:40|5870.36|5750.36|5870.19|5750.19|5870.6|5750.6|5869.97|5749.97|10
1656601550000|2022-06-30 15:05:50|5870.27|5750.27|5871.36|5751.36|5871.36|5751.36|5870.27|5750.27|9
1656601560000|2022-06-30 15:06:00|5871.41|5751.41|5873.81|5753.81|5873.81|5753.81|5871.29|5751.29|10
1656601570000|2022-06-30 15:06:10|5873.71|5753.71|5874.07|5754.07|5874.07|5754.07|5872.76|5752.76|10
1656601580000|2022-06-30 15:06:20|5874.16|5754.16|5874.27|5754.27|5874.3|5754.3|5873.94|5753.94|10
1656601590000|2022-06-30 15:06:30|5874.02|5754.02|5874.64|5754.64|5874.64|5754.64|5874.02|5754.02|10
1656601600000|2022-06-30 15:06:40|5874.61|5754.61|5875.64|5755.64|5875.64|5755.64|5874.61|5754.61|9
1656601610000|2022-06-30 15:06:50|5875.89|5755.89|5876.78|5756.78|5876.78|5756.78|5875.89|5755.89|10
1656601620000|2022-06-30 15:07:00|5876.55|5756.55|5876.73|5756.73|5876.73|5756.73|5876.33|5756.33|7
1656601630000|2022-06-30 15:07:10|5876.62|5756.62|5876.73|5756.73|5877.06|5757.06|5876.62|5756.62|9
1656601640000|2022-06-30 15:07:20|5876.94|5756.94|5877.49|5757.49|5877.5|5757.5|5876.94|5756.94|9
1656601650000|2022-06-30 15:07:30|5877.3|5757.3|5878.4|5758.4|5878.4|5758.4|5877.3|5757.3|10
1656601660000|2022-06-30 15:07:40|5878.47|5758.47|5879.19|5759.19|5879.21|5759.21|5878.1|5758.1|10
1656601670000|2022-06-30 15:07:50|5879.26|5759.26|5879.77|5759.77|5879.89|5759.89|5879.23|5759.23|10
1656601680000|2022-06-30 15:08:00|5879.81|5759.81|5879.24|5759.24|5879.85|5759.85|5879.18|5759.18|10
1656601690000|2022-06-30 15:08:10|5879.1|5759.1|5875.86|5755.86|5879.2|5759.2|5875.86|5755.86|10
1656601700000|2022-06-30 15:08:20|5874.91|5754.91|5875.21|5755.21|5875.47|5755.47|5874.52|5754.52|10
1656601710000|2022-06-30 15:08:30|5875.29|5755.29|5873.93|5753.93|5875.29|5755.29|5873.93|5753.93|10
1656601720000|2022-06-30 15:08:40|5874|5754|5874.02|5754.02|5874.08|5754.08|5873.67|5753.67|9
1656601730000|2022-06-30 15:08:50|5873.91|5753.91|5873.18|5753.18|5873.96|5753.96|5873.18|5753.18|10
1656601740000|2022-06-30 15:09:00|5873.27|5753.27|5873.2|5753.2|5873.27|5753.27|5873.2|5753.2|2
1656601750000|2022-06-30 15:09:10|5873.23|5753.23|5873.12|5753.12|5873.23|5753.23|5873.12|5753.12|2
1656601760000|2022-06-30 15:09:20|5875.07|5755.07|5876.35|5756.35|5876.35|5756.35|5875.07|5755.07|7
1656601770000|2022-06-30 15:09:30|5876.49|5756.49|5876.79|5756.79|5876.79|5756.79|5876.42|5756.42|4
1656601780000|2022-06-30 15:09:40|5877.09|5757.09|5878.63|5758.63|5878.63|5758.63|5877.09|5757.09|3
1656601790000|2022-06-30 15:09:50|5878.78|5758.78|5878.99|5758.99|5878.99|5758.99|5878.75|5758.75|4
1656601800000|2022-06-30 15:10:00|5879.05|5759.05|5879.91|5759.91|5879.91|5759.91|5879.05|5759.05|10
1656601810000|2022-06-30 15:10:10|5880.2|5760.2|5882.01|5762.01|5882.18|5762.18|5880.2|5760.2|10
1656601820000|2022-06-30 15:10:20|5881.94|5761.94|5881.42|5761.42|5882.23|5762.23|5881.04|5761.04|10
1656601830000|2022-06-30 15:10:30|5881.15|5761.15|5880.86|5760.86|5881.44|5761.44|5880.76|5760.76|9
1656601840000|2022-06-30 15:10:40|5880.84|5760.84|5881.23|5761.23|5881.38|5761.38|5880.84|5760.84|9
1656601850000|2022-06-30 15:10:50|5881.19|5761.19|5881.1|5761.1|5881.33|5761.33|5880.95|5760.95|8
1656601860000|2022-06-30 15:11:00|5881.16|5761.16|5880.38|5760.38|5881.26|5761.26|5880.24|5760.24|9
1656601870000|2022-06-30 15:11:10|5880.07|5760.07|5878.89|5758.89|5880.37|5760.37|5878.89|5758.89|10
1656601880000|2022-06-30 15:11:20|5878.92|5758.92|5878.32|5758.32|5878.92|5758.92|5878.3|5758.3|9
1656601890000|2022-06-30 15:11:30|5878.27|5758.27|5877.37|5757.37|5878.3|5758.3|5877.37|5757.37|10
1656601900000|2022-06-30 15:11:40|5877.36|5757.36|5876.74|5756.74|5877.36|5757.36|5876.68|5756.68|10
1656601910000|2022-06-30 15:11:50|5876.95|5756.95|5874.88|5754.88|5876.95|5756.95|5874.88|5754.88|10
1656601920000|2022-06-30 15:12:00|5874.62|5754.62|5873.36|5753.36|5874.62|5754.62|5873.28|5753.28|10
1656601930000|2022-06-30 15:12:10|5873.31|5753.31|5873.13|5753.13|5873.36|5753.36|5873.11|5753.11|10
1656601940000|2022-06-30 15:12:20|5873.36|5753.36|5873.88|5753.88|5873.88|5753.88|5873.32|5753.32|9
1656601950000|2022-06-30 15:12:30|5873.77|5753.77|5873.91|5753.91|5874.01|5754.01|5873.53|5753.53|10
1656601960000|2022-06-30 15:12:40|5873.89|5753.89|5874.83|5754.83|5874.83|5754.83|5873.87|5753.87|10
1656601970000|2022-06-30 15:12:50|5874.98|5754.98|5875.38|5755.38|5875.45|5755.45|5874.87|5754.87|10
1656601980000|2022-06-30 15:13:00|5875.27|5755.27|5876.65|5756.65|5876.65|5756.65|5875.27|5755.27|9
1656601990000|2022-06-30 15:13:10|5876.6|5756.6|5876.59|5756.59|5876.67|5756.67|5876.21|5756.21|10
1656602000000|2022-06-30 15:13:20|5876.52|5756.52|5877.2|5757.2|5877.33|5757.33|5876.52|5756.52|9
1656602010000|2022-06-30 15:13:30|5877.32|5757.32|5877.6|5757.6|5877.91|5757.91|5877.15|5757.15|9
1656602020000|2022-06-30 15:13:40|5877.56|5757.56|5877.5|5757.5|5877.71|5757.71|5877.27|5757.27|9
1656602030000|2022-06-30 15:13:50|5877.72|5757.72|5877.37|5757.37|5877.87|5757.87|5877.27|5757.27|10
1656602040000|2022-06-30 15:14:00|5877.43|5757.43|5877.75|5757.75|5877.75|5757.75|5877.4|5757.4|10
1656602050000|2022-06-30 15:14:10|5877.58|5757.58|5878.05|5758.05|5878.39|5758.39|5877.58|5757.58|10
1656602060000|2022-06-30 15:14:20|5878.06|5758.06|5877.68|5757.68|5878.17|5758.17|5877.68|5757.68|9
1656602070000|2022-06-30 15:14:30|5877.77|5757.77|5878.03|5758.03|5878.17|5758.17|5877.66|5757.66|10
1656602080000|2022-06-30 15:14:40|5878.13|5758.13|5878.27|5758.27|5878.34|5758.34|5878.01|5758.01|9
1656602090000|2022-06-30 15:14:50|5878.73|5758.73|5878.96|5758.96|5878.96|5758.96|5878.62|5758.62|10
1656602100000|2022-06-30 15:15:00|5879.07|5759.07|5879.34|5759.34|5879.34|5759.34|5879.07|5759.07|8
1656602110000|2022-06-30 15:15:10|5879.44|5759.44|5879.35|5759.35|5879.59|5759.59|5879.21|5759.21|10
1656602120000|2022-06-30 15:15:20|5879.55|5759.55|5879.77|5759.77|5879.85|5759.85|5879.02|5759.02|10
1656602130000|2022-06-30 15:15:30|5879.5|5759.5|5880.14|5760.14|5880.14|5760.14|5879.29|5759.29|10
1656602140000|2022-06-30 15:15:40|5880.86|5760.86|5880.79|5760.79|5881.57|5761.57|5880.37|5760.37|10
1656602150000|2022-06-30 15:15:50|5880.25|5760.25|5879.6|5759.6|5880.44|5760.44|5879.32|5759.32|10
1656602160000|2022-06-30 15:16:00|5880.71|5760.71|5876.35|5756.35|5880.71|5760.71|5876.35|5756.35|10
1656602170000|2022-06-30 15:16:10|5876.25|5756.25|5874.66|5754.66|5876.25|5756.25|5874.66|5754.66|10
1656602180000|2022-06-30 15:16:20|5874.64|5754.64|5872.99|5752.99|5874.64|5754.64|5872.99|5752.99|10
1656602190000|2022-06-30 15:16:30|5873.2|5753.2|5871.32|5751.32|5873.2|5753.2|5871.24|5751.24|9
1656602200000|2022-06-30 15:16:40|5871.38|5751.38|5871.14|5751.14|5871.38|5751.38|5870.19|5750.19|10
1656602210000|2022-06-30 15:16:50|5871.09|5751.09|5869.96|5749.96|5871.09|5751.09|5869.77|5749.77|10
1656602220000|2022-06-30 15:17:00|5869.9|5749.9|5870.28|5750.28|5870.31|5750.31|5869.87|5749.87|10
1656602230000|2022-06-30 15:17:10|5870.09|5750.09|5870.55|5750.55|5870.59|5750.59|5870.06|5750.06|9
1656602240000|2022-06-30 15:17:20|5870.73|5750.73|5871.06|5751.06|5871.28|5751.28|5870.45|5750.45|10
1656602250000|2022-06-30 15:17:30|5870.8|5750.8|5872.36|5752.36|5872.36|5752.36|5870.8|5750.8|10
1656602260000|2022-06-30 15:17:40|5872.82|5752.82|5873.65|5753.65|5873.72|5753.72|5872.82|5752.82|10
1656602270000|2022-06-30 15:17:50|5874.27|5754.27|5873.23|5753.23|5874.27|5754.27|5873.23|5753.23|9
1656602280000|2022-06-30 15:18:00|5872.87|5752.87|5873.49|5753.49|5873.5|5753.5|5872.87|5752.87|9
1656602290000|2022-06-30 15:18:10|5873.36|5753.36|5873.6|5753.6|5873.62|5753.62|5873.23|5753.23|10
1656602300000|2022-06-30 15:18:20|5873.53|5753.53|5872.76|5752.76|5873.53|5753.53|5872.76|5752.76|8
1656602310000|2022-06-30 15:18:30|5872.96|5752.96|5872.93|5752.93|5873.04|5753.04|5872.27|5752.27|10
1656602320000|2022-06-30 15:18:40|5872.45|5752.45|5870.31|5750.31|5872.45|5752.45|5870.28|5750.28|10
1656602330000|2022-06-30 15:18:50|5870.39|5750.39|5869.73|5749.73|5870.39|5750.39|5869.73|5749.73|10
1656602340000|2022-06-30 15:19:00|5869.75|5749.75|5869.14|5749.14|5869.75|5749.75|5869.11|5749.11|9
1656602350000|2022-06-30 15:19:10|5869.31|5749.31|5867.43|5747.43|5869.31|5749.31|5867.41|5747.41|10
1656602360000|2022-06-30 15:19:20|5867.31|5747.31|5866.24|5746.24|5867.31|5747.31|5866.24|5746.24|9
1656602370000|2022-06-30 15:19:30|5866.33|5746.33|5866.49|5746.49|5866.68|5746.68|5866.33|5746.33|9
1656602380000|2022-06-30 15:19:40|5866.16|5746.16|5865.69|5745.69|5866.16|5746.16|5865.67|5745.67|9
1656602390000|2022-06-30 15:19:50|5865.67|5745.67|5865.07|5745.07|5865.89|5745.89|5865.07|5745.07|10
1656602400000|2022-06-30 15:20:00|5865.36|5745.36|5864.68|5744.68|5865.36|5745.36|5864.29|5744.29|10
1656602410000|2022-06-30 15:20:10|5864.63|5744.63|5865.05|5745.05|5865.34|5745.34|5864.49|5744.49|10
1656602420000|2022-06-30 15:20:20|5864.94|5744.94|5865.12|5745.12|5865.41|5745.41|5864.94|5744.94|9
1656602430000|2022-06-30 15:20:30|5865.2|5745.2|5865.08|5745.08|5865.27|5745.27|5865.06|5745.06|10
1656602440000|2022-06-30 15:20:40|5865.24|5745.24|5865.38|5745.38|5865.6|5745.6|5865.04|5745.04|8
1656602450000|2022-06-30 15:20:50|5865.55|5745.55|5865.96|5745.96|5866|5746|5865.55|5745.55|10
1656602460000|2022-06-30 15:21:00|5865.88|5745.88|5866.35|5746.35|5866.59|5746.59|5865.88|5745.88|9
1656602470000|2022-06-30 15:21:10|5866.37|5746.37|5866.22|5746.22|5866.37|5746.37|5865.65|5745.65|10
1656602480000|2022-06-30 15:21:20|5866.25|5746.25|5865.4|5745.4|5866.25|5746.25|5865.4|5745.4|9
1656602490000|2022-06-30 15:21:30|5865.62|5745.62|5865.69|5745.69|5865.69|5745.69|5865.26|5745.26|9
1656602500000|2022-06-30 15:21:40|5865.57|5745.57|5865.32|5745.32|5865.71|5745.71|5865.32|5745.32|10
1656602510000|2022-06-30 15:21:50|5865.24|5745.24|5865.2|5745.2|5865.41|5745.41|5864.88|5744.88|10
1656602520000|2022-06-30 15:22:00|5865.34|5745.34|5864.65|5744.65|5865.34|5745.34|5864.63|5744.63|10
1656602530000|2022-06-30 15:22:10|5864.95|5744.95|5865.45|5745.45|5865.45|5745.45|5864.64|5744.64|9
1656602540000|2022-06-30 15:22:20|5865.18|5745.18|5865.42|5745.42|5865.87|5745.87|5865.18|5745.18|10
1656602550000|2022-06-30 15:22:30|5866.07|5746.07|5866.48|5746.48|5866.66|5746.66|5865.63|5745.63|10
1656602560000|2022-06-30 15:22:40|5867|5747|5868.62|5748.62|5868.62|5748.62|5866.78|5746.78|9
1656602570000|2022-06-30 15:22:50|5869.25|5749.25|5870.24|5750.24|5870.24|5750.24|5868.6|5748.6|10
1656602580000|2022-06-30 15:23:00|5870.15|5750.15|5871.51|5751.51|5871.51|5751.51|5870.15|5750.15|10
1656602590000|2022-06-30 15:23:10|5871.57|5751.57|5871.93|5751.93|5872.01|5752.01|5871.57|5751.57|10
1656602600000|2022-06-30 15:23:20|5871.82|5751.82|5872.98|5752.98|5872.98|5752.98|5871.82|5751.82|10
1656602610000|2022-06-30 15:23:30|5873.2|5753.2|5875.14|5755.14|5875.14|5755.14|5873.2|5753.2|10
1656602620000|2022-06-30 15:23:40|5876.92|5756.92|5878.91|5758.91|5878.91|5758.91|5876.92|5756.92|10
1656602630000|2022-06-30 15:23:50|5878.72|5758.72|5880.34|5760.34|5880.34|5760.34|5878.72|5758.72|10
1656602640000|2022-06-30 15:24:00|5880.49|5760.49|5883.45|5763.45|5883.45|5763.45|5880.49|5760.49|10
1656602650000|2022-06-30 15:24:10|5883.05|5763.05|5884.6|5764.6|5884.6|5764.6|5883.05|5763.05|10
1656602660000|2022-06-30 15:24:20|5884.58|5764.58|5887.03|5767.03|5887.08|5767.08|5884.58|5764.58|10
1656602670000|2022-06-30 15:24:30|5887.19|5767.19|5889.27|5769.27|5889.33|5769.33|5887.11|5767.11|9
1656602680000|2022-06-30 15:24:40|5889.32|5769.32|5898.21|5778.21|5898.21|5778.21|5889.32|5769.32|10
1656602690000|2022-06-30 15:24:50|5898.17|5778.17|5898.99|5778.99|5899.3|5779.3|5898.17|5778.17|10
1656602700000|2022-06-30 15:25:00|5898.55|5778.55|5898.85|5778.85|5899|5779|5897.85|5777.85|10
1656602710000|2022-06-30 15:25:10|5898.83|5778.83|5900.03|5780.03|5900.03|5780.03|5898.72|5778.72|10
1656602720000|2022-06-30 15:25:20|5900.26|5780.26|5899.42|5779.42|5900.26|5780.26|5899.05|5779.05|10
1656602730000|2022-06-30 15:25:30|5899.11|5779.11|5899.95|5779.95|5899.95|5779.95|5898.97|5778.97|10
1656602740000|2022-06-30 15:25:40|5899.92|5779.92|5901.31|5781.31|5901.31|5781.31|5899.92|5779.92|10
1656602750000|2022-06-30 15:25:50|5901.29|5781.29|5901.68|5781.68|5901.68|5781.68|5901.26|5781.26|10
1656602760000|2022-06-30 15:26:00|5901.67|5781.67|5903.45|5783.45|5903.45|5783.45|5901.67|5781.67|10
1656602770000|2022-06-30 15:26:10|5903.36|5783.36|5904.4|5784.4|5904.54|5784.54|5903.36|5783.36|10
1656602780000|2022-06-30 15:26:20|5904.71|5784.71|5906.24|5786.24|5906.24|5786.24|5904.47|5784.47|10
1656602790000|2022-06-30 15:26:30|5907.01|5787.01|5911.55|5791.55|5911.71|5791.71|5907.01|5787.01|10
1656602800000|2022-06-30 15:26:40|5911.42|5791.42|5913.19|5793.19|5913.19|5793.19|5911.42|5791.42|10
1656602810000|2022-06-30 15:26:50|5913.68|5793.68|5914.96|5794.96|5914.96|5794.96|5913.34|5793.34|10
1656602820000|2022-06-30 15:27:00|5915.02|5795.02|5915.86|5795.86|5915.86|5795.86|5915.01|5795.01|10
1656602830000|2022-06-30 15:27:10|5915.65|5795.65|5915.97|5795.97|5915.97|5795.97|5915.45|5795.45|10
1656602840000|2022-06-30 15:27:20|5916.14|5796.14|5918.43|5798.43|5918.43|5798.43|5915.98|5795.98|10
1656602850000|2022-06-30 15:27:30|5918.41|5798.41|5917.19|5797.19|5918.43|5798.43|5917.19|5797.19|10
1656602860000|2022-06-30 15:27:40|5916.91|5796.91|5916.97|5796.97|5917.37|5797.37|5916.77|5796.77|9
1656602870000|2022-06-30 15:27:50|5917.48|5797.48|5919.26|5799.26|5919.29|5799.29|5917.48|5797.48|9
1656602880000|2022-06-30 15:28:00|5920.08|5800.08|5920.39|5800.39|5922.7|5802.7|5920.08|5800.08|9
1656602890000|2022-06-30 15:28:10|5920.86|5800.86|5921.11|5801.11|5921.11|5801.11|5920.64|5800.64|9
1656602900000|2022-06-30 15:28:20|5921.28|5801.28|5922.78|5802.78|5922.94|5802.94|5921.12|5801.12|9
1656602910000|2022-06-30 15:28:30|5923.35|5803.35|5923.52|5803.52|5923.56|5803.56|5922.88|5802.88|10
1656602920000|2022-06-30 15:28:40|5923.97|5803.97|5925.1|5805.1|5925.1|5805.1|5923.92|5803.92|9
1656602930000|2022-06-30 15:28:50|5925.21|5805.21|5924.59|5804.59|5925.21|5805.21|5924.59|5804.59|10
1656602940000|2022-06-30 15:29:00|5924.61|5804.61|5924.64|5804.64|5924.64|5804.64|5923.49|5803.49|10
1656602950000|2022-06-30 15:29:10|5924.55|5804.55|5927.03|5807.03|5927.03|5807.03|5924.55|5804.55|10
1656602960000|2022-06-30 15:29:20|5926.87|5806.87|5926.68|5806.68|5926.87|5806.87|5926.45|5806.45|10
1656602970000|2022-06-30 15:29:30|5927.06|5807.06|5926.58|5806.58|5927.06|5807.06|5926.58|5806.58|10
1656602980000|2022-06-30 15:29:40|5927.04|5807.04|5925.14|5805.14|5927.19|5807.19|5925.14|5805.14|10
1656602990000|2022-06-30 15:29:50|5925.03|5805.03|5923.44|5803.44|5925.18|5805.18|5923.44|5803.44|10
1656603000000|2022-06-30 15:30:00|5922.98|5802.98|5920.44|5800.44|5922.98|5802.98|5920.44|5800.44|10
1656603010000|2022-06-30 15:30:10|5920.01|5800.01|5918.41|5798.41|5920.01|5800.01|5917.93|5797.93|10
1656603020000|2022-06-30 15:30:20|5918.05|5798.05|5917.4|5797.4|5918.05|5798.05|5917.4|5797.4|10
1656603030000|2022-06-30 15:30:30|5917.49|5797.49|5917.11|5797.11|5917.59|5797.59|5917.11|5797.11|9
1656603040000|2022-06-30 15:30:40|5917.08|5797.08|5917.77|5797.77|5918.1|5798.1|5916.91|5796.91|10
1656603050000|2022-06-30 15:30:50|5917.8|5797.8|5918.46|5798.46|5918.46|5798.46|5917.59|5797.59|10
1656603060000|2022-06-30 15:31:00|5918.73|5798.73|5920.03|5800.03|5920.17|5800.17|5918.57|5798.57|10
1656603070000|2022-06-30 15:31:10|5919.64|5799.64|5921.05|5801.05|5921.05|5801.05|5919.64|5799.64|10
1656603080000|2022-06-30 15:31:20|5921.03|5801.03|5918.86|5798.86|5921.19|5801.19|5918.77|5798.77|10
1656603090000|2022-06-30 15:31:30|5918.3|5798.3|5914.54|5794.54|5918.3|5798.3|5914.54|5794.54|10
1656603100000|2022-06-30 15:31:40|5914.79|5794.79|5912.17|5792.17|5914.79|5794.79|5912.17|5792.17|10
1656603110000|2022-06-30 15:31:50|5911.49|5791.49|5911.08|5791.08|5911.77|5791.77|5911.08|5791.08|10
1656603120000|2022-06-30 15:32:00|5910.78|5790.78|5907.5|5787.5|5910.78|5790.78|5907.35|5787.35|10
1656603130000|2022-06-30 15:32:10|5907.03|5787.03|5904.07|5784.07|5907.19|5787.19|5904.07|5784.07|10
1656603140000|2022-06-30 15:32:20|5904.02|5784.02|5902.6|5782.6|5904.02|5784.02|5902.41|5782.41|10
1656603150000|2022-06-30 15:32:30|5903.01|5783.01|5904.3|5784.3|5904.39|5784.39|5903.01|5783.01|10
1656603160000|2022-06-30 15:32:40|5904.07|5784.07|5904.14|5784.14|5904.39|5784.39|5903.98|5783.98|8
1656603170000|2022-06-30 15:32:50|5904.1|5784.1|5904.3|5784.3|5904.34|5784.34|5903.94|5783.94|10
1656603180000|2022-06-30 15:33:00|5904.06|5784.06|5902.93|5782.93|5904.06|5784.06|5902.93|5782.93|10
1656603190000|2022-06-30 15:33:10|5902.96|5782.96|5899.89|5779.89|5902.96|5782.96|5899.85|5779.85|10
1656603200000|2022-06-30 15:33:20|5899.88|5779.88|5898.84|5778.84|5899.88|5779.88|5898.62|5778.62|9
1656603210000|2022-06-30 15:33:30|5898.78|5778.78|5898.32|5778.32|5898.91|5778.91|5898.32|5778.32|9
1656603220000|2022-06-30 15:33:40|5898.34|5778.34|5896.93|5776.93|5898.37|5778.37|5896.93|5776.93|10
1656603230000|2022-06-30 15:33:50|5896.84|5776.84|5896.17|5776.17|5897.09|5777.09|5896.17|5776.17|10
1656603240000|2022-06-30 15:34:00|5896.19|5776.19|5896.56|5776.56|5896.56|5776.56|5896.02|5776.02|10
1656603250000|2022-06-30 15:34:10|5896.3|5776.3|5895.88|5775.88|5896.3|5776.3|5895.88|5775.88|10
1656603260000|2022-06-30 15:34:20|5895.81|5775.81|5895.65|5775.65|5896|5776|5895.47|5775.47|10
1656603270000|2022-06-30 15:34:30|5895.47|5775.47|5895.8|5775.8|5896.02|5776.02|5895.47|5775.47|10
1656603280000|2022-06-30 15:34:40|5895.94|5775.94|5896.74|5776.74|5896.93|5776.93|5895.89|5775.89|10
1656603290000|2022-06-30 15:34:50|5896.8|5776.8|5897.38|5777.38|5897.42|5777.42|5896.75|5776.75|9
1656603300000|2022-06-30 15:35:00|5897.37|5777.37|5897.27|5777.27|5897.42|5777.42|5897.09|5777.09|10
1656603310000|2022-06-30 15:35:10|5897.38|5777.38|5896.83|5776.83|5897.38|5777.38|5896.73|5776.73|10
1656603320000|2022-06-30 15:35:20|5896.89|5776.89|5896.15|5776.15|5897.04|5777.04|5896.15|5776.15|9
1656603330000|2022-06-30 15:35:30|5896.03|5776.03|5896.24|5776.24|5896.25|5776.25|5896.03|5776.03|10
1656603340000|2022-06-30 15:35:40|5895.94|5775.94|5896|5776|5896.09|5776.09|5895.8|5775.8|10
1656603350000|2022-06-30 15:35:50|5895.68|5775.68|5895.71|5775.71|5895.77|5775.77|5895.64|5775.64|10
1656603360000|2022-06-30 15:36:00|5895.56|5775.56|5895.77|5775.77|5895.89|5775.89|5895.56|5775.56|9
1656603370000|2022-06-30 15:36:10|5895.6|5775.6|5895.78|5775.78|5895.83|5775.83|5895.6|5775.6|10
1656603380000|2022-06-30 15:36:20|5895.8|5775.8|5896|5776|5896.2|5776.2|5895.69|5775.69|8
1656603390000|2022-06-30 15:36:30|5895.89|5775.89|5896.43|5776.43|5896.58|5776.58|5895.89|5775.89|10
1656603400000|2022-06-30 15:36:40|5896.8|5776.8|5896.6|5776.6|5896.94|5776.94|5896.52|5776.52|9
1656603410000|2022-06-30 15:36:50|5896.51|5776.51|5896.34|5776.34|5896.7|5776.7|5896.34|5776.34|10
1656603420000|2022-06-30 15:37:00|5896.43|5776.43|5896.15|5776.15|5896.65|5776.65|5896.15|5776.15|9
1656603430000|2022-06-30 15:37:10|5896.03|5776.03|5895.45|5775.45|5896.18|5776.18|5895.39|5775.39|10
1656603440000|2022-06-30 15:37:20|5895.36|5775.36|5895.27|5775.27|5895.42|5775.42|5895.03|5775.03|10
1656603450000|2022-06-30 15:37:30|5895.32|5775.32|5895.48|5775.48|5895.68|5775.68|5895.3|5775.3|10
1656603460000|2022-06-30 15:37:40|5895.53|5775.53|5896.13|5776.13|5896.13|5776.13|5895.5|5775.5|10
1656603470000|2022-06-30 15:37:50|5896.48|5776.48|5897.24|5777.24|5897.24|5777.24|5896.25|5776.25|10
1656603480000|2022-06-30 15:38:00|5897.03|5777.03|5897.7|5777.7|5897.74|5777.74|5897.03|5777.03|10
1656603490000|2022-06-30 15:38:10|5897.76|5777.76|5898.14|5778.14|5898.58|5778.58|5897.76|5777.76|9
1656603500000|2022-06-30 15:38:20|5898.04|5778.04|5898.04|5778.04|5898.53|5778.53|5897.87|5777.87|10
1656603510000|2022-06-30 15:38:30|5897.94|5777.94|5899.4|5779.4|5899.43|5779.43|5897.93|5777.93|9
1656603520000|2022-06-30 15:38:40|5899.33|5779.33|5899.56|5779.56|5899.56|5779.56|5899.29|5779.29|10
1656603530000|2022-06-30 15:38:50|5899.55|5779.55|5899.7|5779.7|5900.07|5780.07|5899.55|5779.55|10
1656603540000|2022-06-30 15:39:00|5899.62|5779.62|5900.12|5780.12|5900.26|5780.26|5899.62|5779.62|10
1656603550000|2022-06-30 15:39:10|5900.06|5780.06|5900.2|5780.2|5900.4|5780.4|5899.97|5779.97|10
1656603560000|2022-06-30 15:39:20|5900.31|5780.31|5900.76|5780.76|5900.76|5780.76|5900.31|5780.31|10
1656603570000|2022-06-30 15:39:30|5900.71|5780.71|5901.11|5781.11|5901.11|5781.11|5900.63|5780.63|10
1656603580000|2022-06-30 15:39:40|5902.07|5782.07|5903.08|5783.08|5903.29|5783.29|5902.07|5782.07|10
1656603590000|2022-06-30 15:39:50|5903.27|5783.27|5902.8|5782.8|5903.27|5783.27|5902.74|5782.74|9
1656603600000|2022-06-30 15:40:00|5904.4|5784.4|5904.46|5784.46|5904.53|5784.53|5904.29|5784.29|9
1656603610000|2022-06-30 15:40:10|5904.51|5784.51|5902.23|5782.23|5904.51|5784.51|5902.23|5782.23|10
1656603620000|2022-06-30 15:40:20|5902.27|5782.27|5902.27|5782.27|5902.35|5782.35|5901.83|5781.83|10
1656603630000|2022-06-30 15:40:30|5902.29|5782.29|5902.28|5782.28|5902.29|5782.29|5901.79|5781.79|9
1656603640000|2022-06-30 15:40:40|5901.97|5781.97|5902.96|5782.96|5902.96|5782.96|5901.97|5781.97|10
1656603650000|2022-06-30 15:40:50|5903.28|5783.28|5903.03|5783.03|5903.28|5783.28|5902.83|5782.83|10
1656603660000|2022-06-30 15:41:00|5902.75|5782.75|5902.71|5782.71|5903.38|5783.38|5902.63|5782.63|9
1656603670000|2022-06-30 15:41:10|5902.75|5782.75|5902.55|5782.55|5903.26|5783.26|5902.55|5782.55|10
1656603680000|2022-06-30 15:41:20|5902.54|5782.54|5902.27|5782.27|5902.67|5782.67|5902.27|5782.27|10
1656603690000|2022-06-30 15:41:30|5902.33|5782.33|5902.1|5782.1|5902.6|5782.6|5902.04|5782.04|9
1656603700000|2022-06-30 15:41:40|5901.78|5781.78|5901.28|5781.28|5901.78|5781.78|5901.19|5781.19|10
1656603710000|2022-06-30 15:41:50|5901.23|5781.23|5900.51|5780.51|5901.23|5781.23|5900.51|5780.51|8
1656603720000|2022-06-30 15:42:00|5900.55|5780.55|5900.47|5780.47|5900.55|5780.55|5900.3|5780.3|10
1656603730000|2022-06-30 15:42:10|5900.23|5780.23|5900.4|5780.4|5900.51|5780.51|5900.23|5780.23|10
1656603740000|2022-06-30 15:42:20|5900.19|5780.19|5900.8|5780.8|5900.8|5780.8|5900.19|5780.19|9
1656603750000|2022-06-30 15:42:30|5900.93|5780.93|5900.99|5780.99|5901.03|5781.03|5900.51|5780.51|10
1656603760000|2022-06-30 15:42:40|5901.18|5781.18|5902.04|5782.04|5902.04|5782.04|5901.18|5781.18|9
1656603770000|2022-06-30 15:42:50|5901.9|5781.9|5902.34|5782.34|5902.73|5782.73|5901.9|5781.9|10
1656603780000|2022-06-30 15:43:00|5903.01|5783.01|5903.32|5783.32|5903.64|5783.64|5903.01|5783.01|9
1656603790000|2022-06-30 15:43:10|5903.6|5783.6|5903.67|5783.67|5903.88|5783.88|5903.56|5783.56|9
1656603800000|2022-06-30 15:43:20|5903.6|5783.6|5902.69|5782.69|5903.71|5783.71|5902.68|5782.68|10
1656603810000|2022-06-30 15:43:30|5902.64|5782.64|5904.07|5784.07|5904.38|5784.38|5902.64|5782.64|10
1656603820000|2022-06-30 15:43:40|5904.11|5784.11|5903.63|5783.63|5904.44|5784.44|5903.63|5783.63|10
1656603830000|2022-06-30 15:43:50|5903.56|5783.56|5902.92|5782.92|5903.56|5783.56|5902.91|5782.91|10
1656603840000|2022-06-30 15:44:00|5902.74|5782.74|5901.98|5781.98|5902.74|5782.74|5901.98|5781.98|10
1656603850000|2022-06-30 15:44:10|5901.13|5781.13|5900.42|5780.42|5901.13|5781.13|5900.11|5780.11|8
1656603860000|2022-06-30 15:44:20|5899.91|5779.91|5900.2|5780.2|5900.2|5780.2|5899.61|5779.61|10
1656603870000|2022-06-30 15:44:30|5900.01|5780.01|5900.71|5780.71|5900.71|5780.71|5900.01|5780.01|10
1656603880000|2022-06-30 15:44:40|5901.03|5781.03|5901.42|5781.42|5901.42|5781.42|5900.89|5780.89|9
1656603890000|2022-06-30 15:44:50|5901.57|5781.57|5902.77|5782.77|5902.82|5782.82|5901.57|5781.57|10
1656603900000|2022-06-30 15:45:00|5902.86|5782.86|5902.63|5782.63|5903.35|5783.35|5902.61|5782.61|10
1656603910000|2022-06-30 15:45:10|5902.68|5782.68|5901.63|5781.63|5902.68|5782.68|5901.63|5781.63|10
1656603920000|2022-06-30 15:45:20|5901.46|5781.46|5900.57|5780.57|5901.46|5781.46|5900.42|5780.42|10
1656603930000|2022-06-30 15:45:30|5900.31|5780.31|5899.29|5779.29|5900.49|5780.49|5899.21|5779.21|9
1656603940000|2022-06-30 15:45:40|5899.17|5779.17|5898.08|5778.08|5899.17|5779.17|5898.04|5778.04|10
1656603950000|2022-06-30 15:45:50|5898.38|5778.38|5898.71|5778.71|5898.71|5778.71|5898.01|5778.01|10
1656603960000|2022-06-30 15:46:00|5898.58|5778.58|5898.45|5778.45|5898.6|5778.6|5898.28|5778.28|10
1656603970000|2022-06-30 15:46:10|5898.57|5778.57|5898.1|5778.1|5898.62|5778.62|5898.08|5778.08|10
1656603980000|2022-06-30 15:46:20|5898.18|5778.18|5898.08|5778.08|5898.25|5778.25|5897.89|5777.89|9
1656603990000|2022-06-30 15:46:30|5898.06|5778.06|5898.6|5778.6|5898.6|5778.6|5897.98|5777.98|9
1656604000000|2022-06-30 15:46:40|5898.49|5778.49|5898.86|5778.86|5898.86|5778.86|5898.41|5778.41|10
1656604010000|2022-06-30 15:46:50|5898.98|5778.98|5899.82|5779.82|5899.84|5779.84|5898.98|5778.98|10
1656604020000|2022-06-30 15:47:00|5899.71|5779.71|5900.85|5780.85|5900.85|5780.85|5899.71|5779.71|10
1656604030000|2022-06-30 15:47:10|5901.3|5781.3|5903.38|5783.38|5903.43|5783.43|5901.3|5781.3|10
1656604040000|2022-06-30 15:47:20|5903.53|5783.53|5904.8|5784.8|5904.84|5784.84|5903.53|5783.53|10
1656604050000|2022-06-30 15:47:30|5905.05|5785.05|5906.98|5786.98|5906.98|5786.98|5905.05|5785.05|10
1656604060000|2022-06-30 15:47:40|5906.92|5786.92|5908.81|5788.81|5909|5789|5906.89|5786.89|10
1656604070000|2022-06-30 15:47:50|5908.6|5788.6|5910.47|5790.47|5910.47|5790.47|5908.6|5788.6|10
1656604080000|2022-06-30 15:48:00|5910.61|5790.61|5911.99|5791.99|5912.07|5792.07|5910.61|5790.61|10
1656604090000|2022-06-30 15:48:10|5912.37|5792.37|5913.5|5793.5|5913.62|5793.62|5912.37|5792.37|10
1656604100000|2022-06-30 15:48:20|5914.03|5794.03|5917.76|5797.76|5917.96|5797.96|5914.03|5794.03|10
1656604110000|2022-06-30 15:48:30|5917.6|5797.6|5917.08|5797.08|5917.88|5797.88|5917.08|5797.08|10
1656604120000|2022-06-30 15:48:40|5917.63|5797.63|5913.83|5793.83|5917.63|5797.63|5913.83|5793.83|10
1656604130000|2022-06-30 15:48:50|5913.49|5793.49|5911.4|5791.4|5913.49|5793.49|5911.4|5791.4|10
1656604140000|2022-06-30 15:49:00|5911.34|5791.34|5910.43|5790.43|5911.51|5791.51|5910.2|5790.2|10
1656604150000|2022-06-30 15:49:10|5910.11|5790.11|5911.3|5791.3|5911.3|5791.3|5910.11|5790.11|10
1656604160000|2022-06-30 15:49:20|5911.28|5791.28|5910.95|5790.95|5911.28|5791.28|5910.78|5790.78|10
1656604170000|2022-06-30 15:49:30|5911.07|5791.07|5911.66|5791.66|5911.75|5791.75|5911.07|5791.07|8
1656604180000|2022-06-30 15:49:40|5911.61|5791.61|5911.87|5791.87|5912.05|5792.05|5911.59|5791.59|10
1656604190000|2022-06-30 15:49:50|5911.78|5791.78|5911.73|5791.73|5911.97|5791.97|5911.55|5791.55|10
1656604200000|2022-06-30 15:50:00|5911.44|5791.44|5909.35|5789.35|5911.44|5791.44|5909.35|5789.35|9
1656604210000|2022-06-30 15:50:10|5909.53|5789.53|5908.15|5788.15|5909.53|5789.53|5908.15|5788.15|10
1656604220000|2022-06-30 15:50:20|5908.14|5788.14|5906.87|5786.87|5908.14|5788.14|5906.87|5786.87|10
1656604230000|2022-06-30 15:50:30|5907.13|5787.13|5906.32|5786.32|5907.13|5787.13|5906.32|5786.32|10
1656604240000|2022-06-30 15:50:40|5906.07|5786.07|5904.17|5784.17|5906.07|5786.07|5904.17|5784.17|10
1656604250000|2022-06-30 15:50:50|5902.82|5782.82|5900.77|5780.77|5902.82|5782.82|5900.77|5780.77|9
1656604260000|2022-06-30 15:51:00|5901.05|5781.05|5899.45|5779.45|5901.05|5781.05|5899.45|5779.45|10
1656604270000|2022-06-30 15:51:10|5899.39|5779.39|5899.17|5779.17|5899.53|5779.53|5899.07|5779.07|10
1656604280000|2022-06-30 15:51:20|5898.95|5778.95|5898.88|5778.88|5899.15|5779.15|5898.67|5778.67|10
1656604290000|2022-06-30 15:51:30|5898.97|5778.97|5898.71|5778.71|5899.06|5779.06|5898.45|5778.45|10
1656604300000|2022-06-30 15:51:40|5898.82|5778.82|5897.22|5777.22|5898.82|5778.82|5897.11|5777.11|10
1656604310000|2022-06-30 15:51:50|5897.37|5777.37|5896.87|5776.87|5897.39|5777.39|5896.7|5776.7|9
1656604320000|2022-06-30 15:52:00|5897.04|5777.04|5897.13|5777.13|5897.53|5777.53|5896.74|5776.74|10
1656604330000|2022-06-30 15:52:10|5897.25|5777.25|5897.81|5777.81|5898.19|5778.19|5897.25|5777.25|10
1656604340000|2022-06-30 15:52:20|5897.92|5777.92|5898.29|5778.29|5898.29|5778.29|5897.84|5777.84|10
1656604350000|2022-06-30 15:52:30|5898.08|5778.08|5898.38|5778.38|5898.39|5778.39|5898.07|5778.07|10
1656604360000|2022-06-30 15:52:40|5898.37|5778.37|5897.51|5777.51|5898.47|5778.47|5897.29|5777.29|10
1656604370000|2022-06-30 15:52:50|5897.43|5777.43|5897.31|5777.31|5897.43|5777.43|5897.13|5777.13|8
1656604380000|2022-06-30 15:53:00|5896.9|5776.9|5897.25|5777.25|5897.25|5777.25|5896.72|5776.72|10
1656604390000|2022-06-30 15:53:10|5897.02|5777.02|5897.2|5777.2|5897.2|5777.2|5896.56|5776.56|10
1656604400000|2022-06-30 15:53:20|5897.21|5777.21|5895.86|5775.86|5897.21|5777.21|5895.7|5775.7|10
1656604410000|2022-06-30 15:53:30|5896.12|5776.12|5896.21|5776.21|5896.59|5776.59|5896.07|5776.07|9
1656604420000|2022-06-30 15:53:40|5896.28|5776.28|5895.74|5775.74|5896.41|5776.41|5895.74|5775.74|10
1656604430000|2022-06-30 15:53:50|5895.55|5775.55|5895.34|5775.34|5895.55|5775.55|5895.16|5775.16|10
1656604440000|2022-06-30 15:54:00|5895.38|5775.38|5895.6|5775.6|5895.67|5775.67|5895.12|5775.12|10
1656604450000|2022-06-30 15:54:10|5894.82|5774.82|5894.21|5774.21|5894.82|5774.82|5894.07|5774.07|10
1656604460000|2022-06-30 15:54:20|5893.85|5773.85|5891.63|5771.63|5893.85|5773.85|5891.32|5771.32|10
1656604470000|2022-06-30 15:54:30|5891.32|5771.32|5890.21|5770.21|5891.36|5771.36|5890.21|5770.21|10
1656604480000|2022-06-30 15:54:40|5889.78|5769.78|5887.49|5767.49|5889.78|5769.78|5887.4|5767.4|9
1656604490000|2022-06-30 15:54:50|5887.17|5767.17|5886.45|5766.45|5887.17|5767.17|5886.14|5766.14|10
1656604500000|2022-06-30 15:55:00|5886.18|5766.18|5886.08|5766.08|5886.35|5766.35|5885.95|5765.95|10
1656604510000|2022-06-30 15:55:10|5886.21|5766.21|5886.02|5766.02|5886.21|5766.21|5885.76|5765.76|9
1656604520000|2022-06-30 15:55:20|5886.09|5766.09|5885.49|5765.49|5886.12|5766.12|5885.49|5765.49|10
1656604530000|2022-06-30 15:55:30|5885.43|5765.43|5885.28|5765.28|5885.69|5765.69|5885.28|5765.28|9
1656604540000|2022-06-30 15:55:40|5885.14|5765.14|5884.18|5764.18|5885.22|5765.22|5884.18|5764.18|9
1656604550000|2022-06-30 15:55:50|5884.46|5764.46|5883.3|5763.3|5884.46|5764.46|5883.3|5763.3|10
1656604560000|2022-06-30 15:56:00|5883.2|5763.2|5880.66|5760.66|5883.47|5763.47|5880.66|5760.66|10
1656604570000|2022-06-30 15:56:10|5880.62|5760.62|5881.69|5761.69|5881.69|5761.69|5880.28|5760.28|10
1656604580000|2022-06-30 15:56:20|5882.37|5762.37|5882.02|5762.02|5883.24|5763.24|5882.01|5762.01|10
1656604590000|2022-06-30 15:56:30|5882.16|5762.16|5882.02|5762.02|5882.16|5762.16|5881.81|5761.81|10
1656604600000|2022-06-30 15:56:40|5882|5762|5882.2|5762.2|5882.25|5762.25|5882|5762|10
1656604610000|2022-06-30 15:56:50|5882.15|5762.15|5881.5|5761.5|5882.16|5762.16|5881.5|5761.5|8
1656604620000|2022-06-30 15:57:00|5881.37|5761.37|5880.96|5760.96|5881.37|5761.37|5880.57|5760.57|10
1656604630000|2022-06-30 15:57:10|5880.66|5760.66|5880.84|5760.84|5881.11|5761.11|5880.54|5760.54|8
1656604640000|2022-06-30 15:57:20|5881.05|5761.05|5881.96|5761.96|5882.03|5762.03|5881.05|5761.05|10
1656604650000|2022-06-30 15:57:30|5881.98|5761.98|5881.96|5761.96|5882.11|5762.11|5881.81|5761.81|10
1656604660000|2022-06-30 15:57:40|5882.16|5762.16|5882.35|5762.35|5882.35|5762.35|5882.09|5762.09|10
1656604670000|2022-06-30 15:57:50|5882.23|5762.23|5882.12|5762.12|5882.39|5762.39|5882.12|5762.12|9
1656604680000|2022-06-30 15:58:00|5882.34|5762.34|5882.51|5762.51|5882.52|5762.52|5882.33|5762.33|10
1656604690000|2022-06-30 15:58:10|5882.55|5762.55|5883.05|5763.05|5883.08|5763.08|5882.38|5762.38|9
1656604700000|2022-06-30 15:58:20|5882.68|5762.68|5882.51|5762.51|5883.1|5763.1|5882.51|5762.51|10
1656604710000|2022-06-30 15:58:30|5883.08|5763.08|5883.12|5763.12|5883.12|5763.12|5882.83|5762.83|10
1656604720000|2022-06-30 15:58:40|5883.19|5763.19|5885.2|5765.2|5885.2|5765.2|5883.19|5763.19|10
1656604730000|2022-06-30 15:58:50|5884.48|5764.48|5884.76|5764.76|5885.67|5765.67|5884.48|5764.48|10
1656604740000|2022-06-30 15:59:00|5885.08|5765.08|5884.94|5764.94|5885.23|5765.23|5884.93|5764.93|10
1656604750000|2022-06-30 15:59:10|5884.86|5764.86|5887.66|5767.66|5887.66|5767.66|5884.86|5764.86|10
1656604760000|2022-06-30 15:59:20|5888.62|5768.62|5889.26|5769.26|5889.41|5769.41|5888.62|5768.62|10
1656604770000|2022-06-30 15:59:30|5889.57|5769.57|5891.1|5771.1|5891.1|5771.1|5889.3|5769.3|9
1656604780000|2022-06-30 15:59:40|5890.83|5770.83|5890.59|5770.59|5891.31|5771.31|5890.5|5770.5|10
1656604790000|2022-06-30 15:59:50|5891.38|5771.38|5892.37|5772.37|5892.37|5772.37|5891.38|5771.38|10
1656604800000|2022-06-30 16:00:00|5892.13|5772.13|5892.72|5772.72|5892.84|5772.84|5892.13|5772.13|10
1656604810000|2022-06-30 16:00:10|5893.27|5773.27|5894.03|5774.03|5894.18|5774.18|5893.02|5773.02|10
1656604820000|2022-06-30 16:00:20|5893.6|5773.6|5894.37|5774.37|5894.79|5774.79|5893.6|5773.6|10
1656604830000|2022-06-30 16:00:30|5894.61|5774.61|5892.76|5772.76|5894.61|5774.61|5892.69|5772.69|10
1656604840000|2022-06-30 16:00:40|5892.61|5772.61|5892.51|5772.51|5892.86|5772.86|5892.51|5772.51|9
1656604850000|2022-06-30 16:00:50|5892.46|5772.46|5893.44|5773.44|5893.44|5773.44|5892.34|5772.34|10
1656604860000|2022-06-30 16:01:00|5894.24|5774.24|5895.17|5775.17|5895.4|5775.4|5894.24|5774.24|10
1656604870000|2022-06-30 16:01:10|5895.34|5775.34|5895.21|5775.21|5895.34|5775.34|5894.41|5774.41|9
1656604880000|2022-06-30 16:01:20|5895|5775|5895.46|5775.46|5895.47|5775.47|5895|5775|10
1656604890000|2022-06-30 16:01:30|5895.52|5775.52|5896.12|5776.12|5896.12|5776.12|5895.46|5775.46|9
1656604900000|2022-06-30 16:01:40|5895.98|5775.98|5897.87|5777.87|5897.87|5777.87|5895.98|5775.98|10
1656604910000|2022-06-30 16:01:50|5898.53|5778.53|5901.4|5781.4|5901.4|5781.4|5898.53|5778.53|10
1656604920000|2022-06-30 16:02:00|5901.31|5781.31|5901.53|5781.53|5901.55|5781.55|5901.31|5781.31|9
1656604930000|2022-06-30 16:02:10|5901.54|5781.54|5902.15|5782.15|5902.17|5782.17|5901.54|5781.54|8
1656604940000|2022-06-30 16:02:20|5902.28|5782.28|5902.18|5782.18|5902.29|5782.29|5902.18|5782.18|7
1656604950000|2022-06-30 16:02:30|5902.21|5782.21|5901.1|5781.1|5902.21|5782.21|5900.9|5780.9|10
1656604960000|2022-06-30 16:02:40|5901.07|5781.07|5899.29|5779.29|5901.07|5781.07|5899.29|5779.29|10
1656604970000|2022-06-30 16:02:50|5899.54|5779.54|5897.5|5777.5|5899.54|5779.54|5897.5|5777.5|10
1656604980000|2022-06-30 16:03:00|5897.29|5777.29|5896.3|5776.3|5897.29|5777.29|5895.88|5775.88|10
1656604990000|2022-06-30 16:03:10|5895.9|5775.9|5896.2|5776.2|5896.56|5776.56|5895.9|5775.9|10
1656605000000|2022-06-30 16:03:20|5896.16|5776.16|5895.22|5775.22|5896.16|5776.16|5894.74|5774.74|10
1656605010000|2022-06-30 16:03:30|5895.46|5775.46|5896.69|5776.69|5896.69|5776.69|5895.46|5775.46|10
1656605020000|2022-06-30 16:03:40|5896.49|5776.49|5895.88|5775.88|5896.85|5776.85|5895.88|5775.88|10
1656605030000|2022-06-30 16:03:50|5895.87|5775.87|5895.93|5775.93|5896.01|5776.01|5895.78|5775.78|10
1656605040000|2022-06-30 16:04:00|5896.01|5776.01|5896.52|5776.52|5896.52|5776.52|5896.01|5776.01|10
1656605050000|2022-06-30 16:04:10|5896.35|5776.35|5897.37|5777.37|5897.72|5777.72|5896.35|5776.35|10
1656605060000|2022-06-30 16:04:20|5897.53|5777.53|5898.3|5778.3|5898.3|5778.3|5897.31|5777.31|9
1656605070000|2022-06-30 16:04:30|5898.32|5778.32|5898.93|5778.93|5898.93|5778.93|5898.3|5778.3|9
1656605080000|2022-06-30 16:04:40|5899.12|5779.12|5899.58|5779.58|5899.58|5779.58|5898.9|5778.9|10
1656605090000|2022-06-30 16:04:50|5900.04|5780.04|5900.31|5780.31|5900.34|5780.34|5899.86|5779.86|10
1656605100000|2022-06-30 16:05:00|5900.27|5780.27|5900.12|5780.12|5900.27|5780.27|5899.86|5779.86|9
1656605110000|2022-06-30 16:05:10|5900.11|5780.11|5899.89|5779.89|5900.42|5780.42|5899.89|5779.89|9
1656605120000|2022-06-30 16:05:20|5899.71|5779.71|5899.51|5779.51|5899.77|5779.77|5899.43|5779.43|8
1656605130000|2022-06-30 16:05:30|5899.55|5779.55|5899.97|5779.97|5899.97|5779.97|5899.42|5779.42|9
1656605140000|2022-06-30 16:05:40|5899.78|5779.78|5899.89|5779.89|5899.92|5779.92|5899.67|5779.67|10
1656605150000|2022-06-30 16:05:50|5899.8|5779.8|5898.94|5778.94|5899.9|5779.9|5898.94|5778.94|10
1656605160000|2022-06-30 16:06:00|5899.2|5779.2|5897.13|5777.13|5899.2|5779.2|5897.13|5777.13|9
1656605170000|2022-06-30 16:06:10|5897.05|5777.05|5895.14|5775.14|5897.05|5777.05|5893.99|5773.99|10
1656605180000|2022-06-30 16:06:20|5894.83|5774.83|5889.96|5769.96|5894.83|5774.83|5888.48|5768.48|10
1656605190000|2022-06-30 16:06:30|5888.61|5768.61|5886.72|5766.72|5889.4|5769.4|5886.58|5766.58|9
1656605200000|2022-06-30 16:06:40|5886.01|5766.01|5885.68|5765.68|5886.01|5766.01|5885.34|5765.34|9
1656605210000|2022-06-30 16:06:50|5884.33|5764.33|5882.74|5762.74|5884.33|5764.33|5882.74|5762.74|10
1656605220000|2022-06-30 16:07:00|5882.6|5762.6|5883.22|5763.22|5883.42|5763.42|5882.6|5762.6|10
1656605230000|2022-06-30 16:07:10|5883.6|5763.6|5881.23|5761.23|5883.82|5763.82|5881.23|5761.23|10
1656605240000|2022-06-30 16:07:20|5881.16|5761.16|5880.87|5760.87|5881.2|5761.2|5880.79|5760.79|10
1656605250000|2022-06-30 16:07:30|5881.02|5761.02|5881.64|5761.64|5881.9|5761.9|5880.95|5760.95|10
1656605260000|2022-06-30 16:07:40|5881.33|5761.33|5882.11|5762.11|5882.12|5762.12|5881.33|5761.33|9
1656605270000|2022-06-30 16:07:50|5881.89|5761.89|5881.44|5761.44|5881.89|5761.89|5881.19|5761.19|10
1656605280000|2022-06-30 16:08:00|5881.09|5761.09|5881.04|5761.04|5881.4|5761.4|5880.96|5760.96|10
1656605290000|2022-06-30 16:08:10|5880.87|5760.87|5880.22|5760.22|5880.91|5760.91|5880.22|5760.22|10
1656605300000|2022-06-30 16:08:20|5880.19|5760.19|5881.05|5761.05|5881.05|5761.05|5880.13|5760.13|10
1656605310000|2022-06-30 16:08:30|5880.95|5760.95|5881.16|5761.16|5881.33|5761.33|5880.93|5760.93|10
1656605320000|2022-06-30 16:08:40|5881.11|5761.11|5881.38|5761.38|5881.38|5761.38|5880.99|5760.99|10
1656605330000|2022-06-30 16:08:50|5881.42|5761.42|5881.33|5761.33|5881.66|5761.66|5881.26|5761.26|10
1656605340000|2022-06-30 16:09:00|5881.28|5761.28|5881.52|5761.52|5881.62|5761.62|5881.16|5761.16|9
1656605350000|2022-06-30 16:09:10|5881.54|5761.54|5882.16|5762.16|5882.16|5762.16|5881.54|5761.54|10
1656605360000|2022-06-30 16:09:20|5882.41|5762.41|5882.5|5762.5|5882.55|5762.55|5882.08|5762.08|10
1656605370000|2022-06-30 16:09:30|5882.65|5762.65|5881.88|5761.88|5882.78|5762.78|5881.84|5761.84|10
1656605380000|2022-06-30 16:09:40|5881.63|5761.63|5881.81|5761.81|5881.81|5761.81|5881.59|5761.59|10
1656605390000|2022-06-30 16:09:50|5881.83|5761.83|5880.26|5760.26|5882.07|5762.07|5880.26|5760.26|10
1656605400000|2022-06-30 16:10:00|5880.35|5760.35|5878|5758|5880.37|5760.37|5878|5758|10
1656605410000|2022-06-30 16:10:10|5877.79|5757.79|5875.58|5755.58|5878.04|5758.04|5875.58|5755.58|10
1656605420000|2022-06-30 16:10:20|5875.36|5755.36|5873.78|5753.78|5875.49|5755.49|5873.73|5753.73|10
1656605430000|2022-06-30 16:10:30|5873.82|5753.82|5874.15|5754.15|5874.27|5754.27|5873.68|5753.68|10
1656605440000|2022-06-30 16:10:40|5874.18|5754.18|5873.75|5753.75|5874.22|5754.22|5873.75|5753.75|10
1656605450000|2022-06-30 16:10:50|5873.74|5753.74|5873.59|5753.59|5873.98|5753.98|5873.39|5753.39|10
1656605460000|2022-06-30 16:11:00|5873.48|5753.48|5871.59|5751.59|5873.48|5753.48|5871.59|5751.59|10
1656605470000|2022-06-30 16:11:10|5871.66|5751.66|5871.42|5751.42|5871.75|5751.75|5870.82|5750.82|10
1656605480000|2022-06-30 16:11:20|5871.31|5751.31|5871.33|5751.33|5871.5|5751.5|5871.19|5751.19|10
1656605490000|2022-06-30 16:11:30|5871.38|5751.38|5871.42|5751.42|5871.68|5751.68|5871.33|5751.33|9
1656605500000|2022-06-30 16:11:40|5871.82|5751.82|5872.23|5752.23|5872.3|5752.3|5871.82|5751.82|10
1656605510000|2022-06-30 16:11:50|5872.72|5752.72|5872.78|5752.78|5872.78|5752.78|5872.37|5752.37|9
1656605520000|2022-06-30 16:12:00|5872.87|5752.87|5874.25|5754.25|5874.55|5754.55|5872.87|5752.87|8
1656605530000|2022-06-30 16:12:10|5874.49|5754.49|5875.02|5755.02|5875.05|5755.05|5873.57|5753.57|10
1656605540000|2022-06-30 16:12:20|5875.11|5755.11|5875.36|5755.36|5875.69|5755.69|5874.99|5754.99|10
1656605550000|2022-06-30 16:12:30|5875.79|5755.79|5876.69|5756.69|5876.72|5756.72|5875.75|5755.75|10
1656605560000|2022-06-30 16:12:40|5876.83|5756.83|5876.81|5756.81|5876.87|5756.87|5876.42|5756.42|10
1656605570000|2022-06-30 16:12:50|5876.8|5756.8|5876.58|5756.58|5876.8|5756.8|5876.33|5756.33|10
1656605580000|2022-06-30 16:13:00|5876.59|5756.59|5876.9|5756.9|5877.17|5757.17|5876.59|5756.59|10
1656605590000|2022-06-30 16:13:10|5876.87|5756.87|5877.54|5757.54|5877.54|5757.54|5876.87|5756.87|10
1656605600000|2022-06-30 16:13:20|5877.38|5757.38|5877.54|5757.54|5877.93|5757.93|5877.38|5757.38|10
1656605610000|2022-06-30 16:13:30|5877.6|5757.6|5877.26|5757.26|5877.6|5757.6|5877.18|5757.18|10
1656605620000|2022-06-30 16:13:40|5877.31|5757.31|5878.04|5758.04|5878.04|5758.04|5877.23|5757.23|10
1656605630000|2022-06-30 16:13:50|5878.05|5758.05|5879.07|5759.07|5879.19|5759.19|5878.05|5758.05|10
1656605640000|2022-06-30 16:14:00|5878.81|5758.81|5879.32|5759.32|5879.32|5759.32|5878.58|5758.58|10
1656605650000|2022-06-30 16:14:10|5879.23|5759.23|5879.47|5759.47|5879.65|5759.65|5879.23|5759.23|9
1656605660000|2022-06-30 16:14:20|5879.53|5759.53|5880.2|5760.2|5880.24|5760.24|5879.53|5759.53|10
1656605670000|2022-06-30 16:14:30|5880.28|5760.28|5880.42|5760.42|5880.6|5760.6|5880.28|5760.28|8
1656605680000|2022-06-30 16:14:40|5880.37|5760.37|5880.15|5760.15|5880.37|5760.37|5880.15|5760.15|9
1656605690000|2022-06-30 16:14:50|5880.2|5760.2|5882.57|5762.57|5882.57|5762.57|5880.2|5760.2|9
1656605700000|2022-06-30 16:15:00|5882.94|5762.94|5883.89|5763.89|5883.89|5763.89|5882.94|5762.94|9
1656605710000|2022-06-30 16:15:10|5884.19|5764.19|5885.41|5765.41|5885.41|5765.41|5883.97|5763.97|10
1656605720000|2022-06-30 16:15:20|5885.36|5765.36|5886.12|5766.12|5886.26|5766.26|5885.13|5765.13|10
1656605730000|2022-06-30 16:15:30|5886.3|5766.3|5886.43|5766.43|5886.45|5766.45|5886.23|5766.23|8
1656605740000|2022-06-30 16:15:40|5886.34|5766.34|5887.29|5767.29|5887.73|5767.73|5886.15|5766.15|10
1656605750000|2022-06-30 16:15:50|5887.25|5767.25|5888.95|5768.95|5888.95|5768.95|5886.73|5766.73|10
1656605760000|2022-06-30 16:16:00|5888.87|5768.87|5888.76|5768.76|5888.89|5768.89|5888.73|5768.73|10
1656605770000|2022-06-30 16:16:10|5888.79|5768.79|5888.85|5768.85|5888.9|5768.9|5888.55|5768.55|10
1656605780000|2022-06-30 16:16:20|5888.91|5768.91|5889.18|5769.18|5889.3|5769.3|5888.84|5768.84|10
1656605790000|2022-06-30 16:16:30|5889.1|5769.1|5889.27|5769.27|5889.27|5769.27|5888.8|5768.8|9
1656605800000|2022-06-30 16:16:40|5889.38|5769.38|5887.75|5767.75|5889.38|5769.38|5887.75|5767.75|9
1656605810000|2022-06-30 16:16:50|5888.11|5768.11|5886.13|5766.13|5888.11|5768.11|5886.13|5766.13|10
1656605820000|2022-06-30 16:17:00|5886.79|5766.79|5885.64|5765.64|5886.8|5766.8|5885.64|5765.64|10
1656605830000|2022-06-30 16:17:10|5885.77|5765.77|5885.34|5765.34|5885.77|5765.77|5885.34|5765.34|10
1656605840000|2022-06-30 16:17:20|5885.12|5765.12|5884.87|5764.87|5885.12|5765.12|5884.67|5764.67|10
1656605850000|2022-06-30 16:17:30|5884.9|5764.9|5884.76|5764.76|5885.12|5765.12|5884.63|5764.63|9
1656605860000|2022-06-30 16:17:40|5884.87|5764.87|5884.83|5764.83|5884.87|5764.87|5884.76|5764.76|9
1656605870000|2022-06-30 16:17:50|5884.97|5764.97|5885.48|5765.48|5885.48|5765.48|5884.97|5764.97|9
1656605880000|2022-06-30 16:18:00|5885.52|5765.52|5885.4|5765.4|5885.63|5765.63|5884.92|5764.92|10
1656605890000|2022-06-30 16:18:10|5885.46|5765.46|5888.91|5768.91|5888.91|5768.91|5885.46|5765.46|10
1656605900000|2022-06-30 16:18:20|5889.46|5769.46|5890.37|5770.37|5890.42|5770.42|5889.25|5769.25|10
1656605910000|2022-06-30 16:18:30|5890.43|5770.43|5890.41|5770.41|5891.02|5771.02|5890.41|5770.41|10
1656605920000|2022-06-30 16:18:40|5890.45|5770.45|5889.87|5769.87|5890.46|5770.46|5889.87|5769.87|10
1656605930000|2022-06-30 16:18:50|5890.01|5770.01|5890.34|5770.34|5890.34|5770.34|5889.73|5769.73|10
1656605940000|2022-06-30 16:19:00|5890.27|5770.27|5890.51|5770.51|5890.79|5770.79|5890.21|5770.21|9
1656605950000|2022-06-30 16:19:10|5890.73|5770.73|5891.33|5771.33|5891.43|5771.43|5890.21|5770.21|10
1656605960000|2022-06-30 16:19:20|5891.39|5771.39|5891.78|5771.78|5891.87|5771.87|5891.27|5771.27|10
1656605970000|2022-06-30 16:19:30|5891.74|5771.74|5893.3|5773.3|5893.3|5773.3|5891.65|5771.65|10
1656605980000|2022-06-30 16:19:40|5893.43|5773.43|5893.8|5773.8|5894.27|5774.27|5893.43|5773.43|10
1656605990000|2022-06-30 16:19:50|5893.58|5773.58|5893.22|5773.22|5894.13|5774.13|5893.11|5773.11|9
1656606000000|2022-06-30 16:20:00|5893.03|5773.03|5891.85|5771.85|5893.03|5773.03|5891.82|5771.82|10
1656606010000|2022-06-30 16:20:10|5891.73|5771.73|5891.83|5771.83|5891.83|5771.83|5891.49|5771.49|10
1656606020000|2022-06-30 16:20:20|5891.91|5771.91|5892.79|5772.79|5892.91|5772.91|5891.91|5771.91|10
1656606030000|2022-06-30 16:20:30|5892.75|5772.75|5894.21|5774.21|5894.21|5774.21|5892.75|5772.75|10
1656606040000|2022-06-30 16:20:40|5894.43|5774.43|5895.59|5775.59|5895.64|5775.64|5894.37|5774.37|10
1656606050000|2022-06-30 16:20:50|5895.78|5775.78|5897.71|5777.71|5897.77|5777.77|5895.78|5775.78|10
1656606060000|2022-06-30 16:21:00|5897.88|5777.88|5897.88|5777.88|5898.24|5778.24|5897.8|5777.8|10
1656606070000|2022-06-30 16:21:10|5897.86|5777.86|5898.24|5778.24|5898.26|5778.26|5897.86|5777.86|9
1656606080000|2022-06-30 16:21:20|5898.11|5778.11|5899.15|5779.15|5899.15|5779.15|5898.11|5778.11|10
1656606090000|2022-06-30 16:21:30|5899.12|5779.12|5901.42|5781.42|5901.42|5781.42|5899.12|5779.12|9
1656606100000|2022-06-30 16:21:40|5901.85|5781.85|5902.92|5782.92|5902.98|5782.98|5901.58|5781.58|10
1656606110000|2022-06-30 16:21:50|5902.87|5782.87|5906.53|5786.53|5906.53|5786.53|5902.84|5782.84|10
1656606120000|2022-06-30 16:22:00|5906.38|5786.38|5906.95|5786.95|5906.95|5786.95|5906.02|5786.02|10
1656606130000|2022-06-30 16:22:10|5906.94|5786.94|5908.66|5788.66|5908.7|5788.7|5906.93|5786.93|10
1656606140000|2022-06-30 16:22:20|5908.85|5788.85|5913.26|5793.26|5913.26|5793.26|5908.85|5788.85|10
1656606150000|2022-06-30 16:22:30|5913.21|5793.21|5916.09|5796.09|5916.09|5796.09|5913.21|5793.21|10
1656606160000|2022-06-30 16:22:40|5915.95|5795.95|5915.94|5795.94|5916.56|5796.56|5915.51|5795.51|10
1656606170000|2022-06-30 16:22:50|5916.22|5796.22|5914.62|5794.62|5916.22|5796.22|5914.62|5794.62|9
1656606180000|2022-06-30 16:23:00|5914.4|5794.4|5914.49|5794.49|5914.49|5794.49|5913.89|5793.89|9
1656606190000|2022-06-30 16:23:10|5914.34|5794.34|5913.84|5793.84|5914.48|5794.48|5913.63|5793.63|10
1656606200000|2022-06-30 16:23:20|5913.82|5793.82|5912.37|5792.37|5913.89|5793.89|5912.37|5792.37|10
1656606210000|2022-06-30 16:23:30|5912.35|5792.35|5911.89|5791.89|5912.35|5792.35|5911.47|5791.47|10
1656606220000|2022-06-30 16:23:40|5911.98|5791.98|5911.74|5791.74|5911.98|5791.98|5911.34|5791.34|10
1656606230000|2022-06-30 16:23:50|5911.67|5791.67|5911.07|5791.07|5911.67|5791.67|5910.99|5790.99|10
1656606240000|2022-06-30 16:24:00|5910.99|5790.99|5911.08|5791.08|5911.38|5791.38|5910.8|5790.8|8
1656606250000|2022-06-30 16:24:10|5911.16|5791.16|5911.77|5791.77|5911.77|5791.77|5911.16|5791.16|10
1656606260000|2022-06-30 16:24:20|5911.81|5791.81|5912.61|5792.61|5912.61|5792.61|5911.64|5791.64|10
1656606270000|2022-06-30 16:24:30|5912.48|5792.48|5914.43|5794.43|5914.43|5794.43|5912.48|5792.48|10
1656606280000|2022-06-30 16:24:40|5914.55|5794.55|5915.06|5795.06|5915.28|5795.28|5914.55|5794.55|10
1656606290000|2022-06-30 16:24:50|5915.49|5795.49|5918.22|5798.22|5918.38|5798.38|5915.49|5795.49|10
1656606300000|2022-06-30 16:25:00|5918.64|5798.64|5920.54|5800.54|5920.54|5800.54|5918.64|5798.64|10
1656606310000|2022-06-30 16:25:10|5920.47|5800.47|5921.21|5801.21|5921.24|5801.24|5920.47|5800.47|10
1656606320000|2022-06-30 16:25:20|5921.25|5801.25|5922.37|5802.37|5922.37|5802.37|5921.25|5801.25|10
1656606330000|2022-06-30 16:25:30|5922.25|5802.25|5923.74|5803.74|5923.74|5803.74|5922.25|5802.25|10
1656606340000|2022-06-30 16:25:40|5923.81|5803.81|5925.52|5805.52|5925.52|5805.52|5923.81|5803.81|10
1656606350000|2022-06-30 16:25:50|5925.24|5805.24|5926.16|5806.16|5926.16|5806.16|5925.24|5805.24|9
1656606360000|2022-06-30 16:26:00|5926.08|5806.08|5927.97|5807.97|5928.03|5808.03|5926.08|5806.08|10
1656606370000|2022-06-30 16:26:10|5927.85|5807.85|5927.96|5807.96|5928.34|5808.34|5927.85|5807.85|9
1656606380000|2022-06-30 16:26:20|5928.27|5808.27|5928.85|5808.85|5929.02|5809.02|5928.12|5808.12|9
1656606390000|2022-06-30 16:26:30|5929.04|5809.04|5929.46|5809.46|5929.75|5809.75|5928.63|5808.63|10
1656606400000|2022-06-30 16:26:40|5930.53|5810.53|5932.59|5812.59|5932.59|5812.59|5929.3|5809.3|10
1656606410000|2022-06-30 16:26:50|5932.45|5812.45|5934.45|5814.45|5934.45|5814.45|5932.45|5812.45|10
1656606420000|2022-06-30 16:27:00|5934.62|5814.62|5934.37|5814.37|5935.08|5815.08|5934.37|5814.37|10
1656606430000|2022-06-30 16:27:10|5934.84|5814.84|5937.67|5817.67|5937.72|5817.72|5934.84|5814.84|10
1656606440000|2022-06-30 16:27:20|5937.72|5817.72|5937.08|5817.08|5937.72|5817.72|5936.95|5816.95|10
1656606450000|2022-06-30 16:27:30|5937.16|5817.16|5936.14|5816.14|5937.16|5817.16|5936.06|5816.06|10
1656606460000|2022-06-30 16:27:40|5936.17|5816.17|5935.51|5815.51|5936.17|5816.17|5935.3|5815.3|10
1656606470000|2022-06-30 16:27:50|5935.52|5815.52|5934.75|5814.75|5935.52|5815.52|5934.75|5814.75|10
1656606480000|2022-06-30 16:28:00|5934.93|5814.93|5934.38|5814.38|5934.93|5814.93|5934.24|5814.24|10
1656606490000|2022-06-30 16:28:10|5934.28|5814.28|5933.95|5813.95|5934.28|5814.28|5933.71|5813.71|10
1656606500000|2022-06-30 16:28:20|5933.85|5813.85|5933.83|5813.83|5933.85|5813.85|5933.49|5813.49|10
1656606510000|2022-06-30 16:28:30|5933.57|5813.57|5933.22|5813.22|5933.57|5813.57|5933.13|5813.13|9
1656606520000|2022-06-30 16:28:40|5933.23|5813.23|5932.72|5812.72|5933.6|5813.6|5932.72|5812.72|10
1656606530000|2022-06-30 16:28:50|5932.77|5812.77|5932.85|5812.85|5932.94|5812.94|5932.69|5812.69|10
1656606540000|2022-06-30 16:29:00|5932.64|5812.64|5931.74|5811.74|5932.81|5812.81|5931.74|5811.74|9
1656606550000|2022-06-30 16:29:10|5931.69|5811.69|5932.25|5812.25|5932.26|5812.26|5931.64|5811.64|10
1656606560000|2022-06-30 16:29:20|5931.85|5811.85|5931.65|5811.65|5931.94|5811.94|5931.19|5811.19|10
1656606570000|2022-06-30 16:29:30|5931.78|5811.78|5934.34|5814.34|5934.34|5814.34|5931.74|5811.74|10
1656606580000|2022-06-30 16:29:40|5934.4|5814.4|5934.4|5814.4|5934.88|5814.88|5934.35|5814.35|9
1656606590000|2022-06-30 16:29:50|5934.59|5814.59|5934.03|5814.03|5934.59|5814.59|5933.97|5813.97|9
1656606600000|2022-06-30 16:30:00|5933.95|5813.95|5933.87|5813.87|5934.05|5814.05|5933.72|5813.72|10
1656606610000|2022-06-30 16:30:10|5933.89|5813.89|5933.8|5813.8|5934.27|5814.27|5933.72|5813.72|10
1656606620000|2022-06-30 16:30:20|5933.93|5813.93|5934.57|5814.57|5934.57|5814.57|5933.73|5813.73|9
1656606630000|2022-06-30 16:30:30|5934.55|5814.55|5934.77|5814.77|5934.91|5814.91|5934.43|5814.43|10
1656606640000|2022-06-30 16:30:40|5935.12|5815.12|5935.24|5815.24|5935.47|5815.47|5934.73|5814.73|9
1656606650000|2022-06-30 16:30:50|5935.47|5815.47|5936.41|5816.41|5936.44|5816.44|5935.47|5815.47|8
1656606660000|2022-06-30 16:31:00|5936.62|5816.62|5938.05|5818.05|5938.05|5818.05|5936.62|5816.62|10
1656606670000|2022-06-30 16:31:10|5938.33|5818.33|5939.86|5819.86|5940.13|5820.13|5938.33|5818.33|10
1656606680000|2022-06-30 16:31:20|5939.93|5819.93|5951.74|5831.74|5951.74|5831.74|5939.93|5819.93|10
1656606690000|2022-06-30 16:31:30|5950.5|5830.5|5953.05|5833.05|5953.28|5833.28|5950.5|5830.5|10
1656606700000|2022-06-30 16:31:40|5952.73|5832.73|5954.41|5834.41|5954.41|5834.41|5952.28|5832.28|10
1656606710000|2022-06-30 16:31:50|5955.07|5835.07|5955.42|5835.42|5955.91|5835.91|5955.07|5835.07|10
1656606720000|2022-06-30 16:32:00|5955.51|5835.51|5957.15|5837.15|5958.17|5838.17|5955.45|5835.45|10
1656606730000|2022-06-30 16:32:10|5957.23|5837.23|5962.69|5842.69|5962.98|5842.98|5957.23|5837.23|10
1656606740000|2022-06-30 16:32:20|5962.74|5842.74|5964.31|5844.31|5964.31|5844.31|5962.74|5842.74|10
1656606750000|2022-06-30 16:32:30|5964.75|5844.75|5966.09|5846.09|5966.09|5846.09|5964.3|5844.3|9
1656606760000|2022-06-30 16:32:40|5966.48|5846.48|5966.88|5846.88|5966.89|5846.89|5966.33|5846.33|10
1656606770000|2022-06-30 16:32:50|5966.93|5846.93|5967.04|5847.04|5967.37|5847.37|5966.66|5846.66|10
1656606780000|2022-06-30 16:33:00|5967|5847|5966.24|5846.24|5967.16|5847.16|5966.24|5846.24|10
1656606790000|2022-06-30 16:33:10|5966.01|5846.01|5965.78|5845.78|5966.05|5846.05|5964.99|5844.99|10
1656606800000|2022-06-30 16:33:20|5965.64|5845.64|5963.47|5843.47|5965.64|5845.64|5963.47|5843.47|10
1656606810000|2022-06-30 16:33:30|5963.54|5843.54|5960.92|5840.92|5963.54|5843.54|5960.18|5840.18|10
1656606820000|2022-06-30 16:33:40|5961.09|5841.09|5960.37|5840.37|5961.09|5841.09|5960.15|5840.15|10
1656606830000|2022-06-30 16:33:50|5960.16|5840.16|5960.41|5840.41|5960.64|5840.64|5960.16|5840.16|10
1656606840000|2022-06-30 16:34:00|5960.28|5840.28|5959.74|5839.74|5960.28|5840.28|5959.57|5839.57|10
1656606850000|2022-06-30 16:34:10|5959.99|5839.99|5960.73|5840.73|5960.73|5840.73|5959.88|5839.88|10
1656606860000|2022-06-30 16:34:20|5960.7|5840.7|5961.44|5841.44|5961.44|5841.44|5960.7|5840.7|10
1656606870000|2022-06-30 16:34:30|5961.49|5841.49|5961.35|5841.35|5961.68|5841.68|5961.21|5841.21|9
1656606880000|2022-06-30 16:34:40|5961.23|5841.23|5959.9|5839.9|5961.23|5841.23|5959.9|5839.9|10
1656606890000|2022-06-30 16:34:50|5959.4|5839.4|5958.15|5838.15|5959.4|5839.4|5957.9|5837.9|8
1656606900000|2022-06-30 16:35:00|5957.8|5837.8|5957.62|5837.62|5957.8|5837.8|5957.44|5837.44|10
1656606910000|2022-06-30 16:35:10|5957.5|5837.5|5956.95|5836.95|5957.5|5837.5|5956.82|5836.82|10
1656606920000|2022-06-30 16:35:20|5956.7|5836.7|5956.25|5836.25|5956.7|5836.7|5956.16|5836.16|10
1656606930000|2022-06-30 16:35:30|5956.16|5836.16|5955.46|5835.46|5956.16|5836.16|5955.42|5835.42|9
1656606940000|2022-06-30 16:35:40|5955.71|5835.71|5955.39|5835.39|5955.71|5835.71|5955.36|5835.36|10
1656606950000|2022-06-30 16:35:50|5955.42|5835.42|5954.22|5834.22|5955.67|5835.67|5954.22|5834.22|10
1656606960000|2022-06-30 16:36:00|5954.27|5834.27|5954.69|5834.69|5954.83|5834.83|5954.13|5834.13|10
1656606970000|2022-06-30 16:36:10|5954.64|5834.64|5954.03|5834.03|5954.64|5834.64|5953.99|5833.99|10
1656606980000|2022-06-30 16:36:20|5953.93|5833.93|5953.21|5833.21|5954.01|5834.01|5953.21|5833.21|10
1656606990000|2022-06-30 16:36:30|5953.33|5833.33|5950.83|5830.83|5953.33|5833.33|5950.83|5830.83|10
1656607000000|2022-06-30 16:36:40|5950.94|5830.94|5947.77|5827.77|5951.46|5831.46|5947.77|5827.77|10
1656607010000|2022-06-30 16:36:50|5947.3|5827.3|5946.74|5826.74|5947.3|5827.3|5946.6|5826.6|10
1656607020000|2022-06-30 16:37:00|5946.66|5826.66|5946.22|5826.22|5946.7|5826.7|5945.85|5825.85|9
1656607030000|2022-06-30 16:37:10|5945.6|5825.6|5945.27|5825.27|5945.8|5825.8|5945.27|5825.27|10
1656607040000|2022-06-30 16:37:20|5945.38|5825.38|5946.17|5826.17|5946.17|5826.17|5945.38|5825.38|10
1656607050000|2022-06-30 16:37:30|5946.06|5826.06|5945.72|5825.72|5946.34|5826.34|5945.72|5825.72|10
1656607060000|2022-06-30 16:37:40|5945.68|5825.68|5945.12|5825.12|5945.86|5825.86|5945.12|5825.12|10
1656607070000|2022-06-30 16:37:50|5944.83|5824.83|5944.13|5824.13|5944.94|5824.94|5944.13|5824.13|10
1656607080000|2022-06-30 16:38:00|5944.27|5824.27|5942.49|5822.49|5944.27|5824.27|5942.49|5822.49|10
1656607090000|2022-06-30 16:38:10|5942.59|5822.59|5941.37|5821.37|5942.63|5822.63|5941.37|5821.37|10
1656607100000|2022-06-30 16:38:20|5941.83|5821.83|5941.43|5821.43|5941.99|5821.99|5941.28|5821.28|10
1656607110000|2022-06-30 16:38:30|5941.19|5821.19|5940.55|5820.55|5941.19|5821.19|5940.55|5820.55|10
1656607120000|2022-06-30 16:38:40|5940.21|5820.21|5940.64|5820.64|5940.85|5820.85|5940.21|5820.21|8
1656607130000|2022-06-30 16:38:50|5940.58|5820.58|5939.95|5819.95|5940.58|5820.58|5939.79|5819.79|9
1656607140000|2022-06-30 16:39:00|5939.71|5819.71|5939.29|5819.29|5940.21|5820.21|5939.29|5819.29|9
1656607150000|2022-06-30 16:39:10|5939.34|5819.34|5939.16|5819.16|5939.34|5819.34|5938.93|5818.93|10
1656607160000|2022-06-30 16:39:20|5938.88|5818.88|5938.18|5818.18|5938.89|5818.89|5938.18|5818.18|9
1656607170000|2022-06-30 16:39:30|5938.24|5818.24|5938.51|5818.51|5938.81|5818.81|5938.23|5818.23|8
1656607180000|2022-06-30 16:39:40|5938.44|5818.44|5938.15|5818.15|5938.46|5818.46|5938.1|5818.1|9
1656607190000|2022-06-30 16:39:50|5938.08|5818.08|5933.67|5813.67|5938.08|5818.08|5933.67|5813.67|10
1656607200000|2022-06-30 16:40:00|5934.83|5814.83|5932.86|5812.86|5934.83|5814.83|5932.86|5812.86|10
1656607210000|2022-06-30 16:40:10|5932.54|5812.54|5931.38|5811.38|5932.54|5812.54|5931.37|5811.37|10
1656607220000|2022-06-30 16:40:20|5931.17|5811.17|5930.95|5810.95|5931.17|5811.17|5930.9|5810.9|9
1656607230000|2022-06-30 16:40:30|5930.84|5810.84|5928.62|5808.62|5930.88|5810.88|5928.62|5808.62|10
1656607240000|2022-06-30 16:40:40|5928.52|5808.52|5927.27|5807.27|5928.52|5808.52|5926.9|5806.9|10
1656607250000|2022-06-30 16:40:50|5927.29|5807.29|5927.79|5807.79|5927.79|5807.79|5927.29|5807.29|10
1656607260000|2022-06-30 16:41:00|5927.86|5807.86|5927.77|5807.77|5928.06|5808.06|5927.77|5807.77|9
1656607270000|2022-06-30 16:41:10|5927.61|5807.61|5926.51|5806.51|5927.61|5807.61|5926.42|5806.42|10
1656607280000|2022-06-30 16:41:20|5926.54|5806.54|5925.89|5805.89|5926.54|5806.54|5925.81|5805.81|10
1656607290000|2022-06-30 16:41:30|5925.92|5805.92|5925.51|5805.51|5925.92|5805.92|5925.22|5805.22|10
1656607300000|2022-06-30 16:41:40|5925.25|5805.25|5925.06|5805.06|5925.25|5805.25|5924.79|5804.79|10
1656607310000|2022-06-30 16:41:50|5925.15|5805.15|5923.58|5803.58|5925.15|5805.15|5923.58|5803.58|10
1656607320000|2022-06-30 16:42:00|5924.08|5804.08|5922.84|5802.84|5924.08|5804.08|5922.84|5802.84|10
1656607330000|2022-06-30 16:42:10|5922.54|5802.54|5920.84|5800.84|5922.54|5802.54|5920.84|5800.84|10
1656607340000|2022-06-30 16:42:20|5920.77|5800.77|5921.37|5801.37|5921.37|5801.37|5920.69|5800.69|10
1656607350000|2022-06-30 16:42:30|5921.4|5801.4|5921.55|5801.55|5921.68|5801.68|5921.26|5801.26|9
1656607360000|2022-06-30 16:42:40|5921.77|5801.77|5922.6|5802.6|5922.6|5802.6|5921.57|5801.57|10
1656607370000|2022-06-30 16:42:50|5923.5|5803.5|5923.56|5803.56|5924.01|5804.01|5923.5|5803.5|10
1656607380000|2022-06-30 16:43:00|5923.49|5803.49|5923.86|5803.86|5923.86|5803.86|5923.49|5803.49|9
1656607390000|2022-06-30 16:43:10|5923.95|5803.95|5924.71|5804.71|5924.71|5804.71|5923.84|5803.84|10
1656607400000|2022-06-30 16:43:20|5924.89|5804.89|5925.18|5805.18|5925.18|5805.18|5924.74|5804.74|10
1656607410000|2022-06-30 16:43:30|5925.19|5805.19|5926.02|5806.02|5926.14|5806.14|5925.19|5805.19|10
1656607420000|2022-06-30 16:43:40|5925.93|5805.93|5925.96|5805.96|5926.09|5806.09|5925.83|5805.83|10
1656607430000|2022-06-30 16:43:50|5926.08|5806.08|5926.81|5806.81|5927|5807|5926.08|5806.08|10
1656607440000|2022-06-30 16:44:00|5926.86|5806.86|5927.71|5807.71|5927.92|5807.92|5926.86|5806.86|9
1656607450000|2022-06-30 16:44:10|5927.87|5807.87|5927.74|5807.74|5927.88|5807.88|5927.72|5807.72|10
1656607460000|2022-06-30 16:44:20|5927.72|5807.72|5928.62|5808.62|5928.62|5808.62|5927.6|5807.6|10
1656607470000|2022-06-30 16:44:30|5928.69|5808.69|5928.96|5808.96|5928.96|5808.96|5928.34|5808.34|10
1656607480000|2022-06-30 16:44:40|5928.78|5808.78|5928.45|5808.45|5929.09|5809.09|5928.45|5808.45|10
1656607490000|2022-06-30 16:44:50|5928.52|5808.52|5928|5808|5928.82|5808.82|5928|5808|10
1656607500000|2022-06-30 16:45:00|5928.01|5808.01|5927.57|5807.57|5928.11|5808.11|5927.57|5807.57|10
1656607510000|2022-06-30 16:45:10|5927.62|5807.62|5926.22|5806.22|5927.62|5807.62|5926.22|5806.22|10
1656607520000|2022-06-30 16:45:20|5926.31|5806.31|5925.79|5805.79|5926.31|5806.31|5925.72|5805.72|10
1656607530000|2022-06-30 16:45:30|5926.13|5806.13|5926.61|5806.61|5926.61|5806.61|5925.99|5805.99|10
1656607540000|2022-06-30 16:45:40|5926.59|5806.59|5925.66|5805.66|5926.59|5806.59|5925.57|5805.57|10
1656607550000|2022-06-30 16:45:50|5925.4|5805.4|5924.81|5804.81|5925.54|5805.54|5924.81|5804.81|10
1656607560000|2022-06-30 16:46:00|5924.94|5804.94|5925.15|5805.15|5925.15|5805.15|5924.78|5804.78|9
1656607570000|2022-06-30 16:46:10|5925.11|5805.11|5925.27|5805.27|5925.36|5805.36|5924.9|5804.9|10
1656607580000|2022-06-30 16:46:20|5925.45|5805.45|5925.39|5805.39|5925.51|5805.51|5925.36|5805.36|9
1656607590000|2022-06-30 16:46:30|5925.4|5805.4|5925.98|5805.98|5925.98|5805.98|5925.28|5805.28|9
1656607600000|2022-06-30 16:46:40|5926.01|5806.01|5926.54|5806.54|5926.54|5806.54|5925.66|5805.66|10
1656607610000|2022-06-30 16:46:50|5926.32|5806.32|5927.88|5807.88|5927.88|5807.88|5926.32|5806.32|10
1656607620000|2022-06-30 16:47:00|5928.21|5808.21|5928.31|5808.31|5928.57|5808.57|5928.21|5808.21|10
1656607630000|2022-06-30 16:47:10|5928.49|5808.49|5928.94|5808.94|5929|5809|5928.43|5808.43|10
1656607640000|2022-06-30 16:47:20|5928.9|5808.9|5928.8|5808.8|5929.14|5809.14|5928.8|5808.8|9
1656607650000|2022-06-30 16:47:30|5929.08|5809.08|5928.56|5808.56|5929.08|5809.08|5928.56|5808.56|10
1656607660000|2022-06-30 16:47:40|5928.58|5808.58|5929.8|5809.8|5929.8|5809.8|5928.58|5808.58|8
1656607670000|2022-06-30 16:47:50|5930.07|5810.07|5930.95|5810.95|5931.08|5811.08|5930.07|5810.07|10
1656607680000|2022-06-30 16:48:00|5930.9|5810.9|5932.34|5812.34|5932.34|5812.34|5930.9|5810.9|10
1656607690000|2022-06-30 16:48:10|5932.45|5812.45|5933.05|5813.05|5933.05|5813.05|5932.45|5812.45|10
1656607700000|2022-06-30 16:48:20|5933|5813|5934.22|5814.22|5934.22|5814.22|5933|5813|10
1656607710000|2022-06-30 16:48:30|5934.41|5814.41|5935.37|5815.37|5935.38|5815.38|5934.36|5814.36|10
1656607720000|2022-06-30 16:48:40|5935.19|5815.19|5935.67|5815.67|5935.75|5815.75|5935.19|5815.19|10
1656607730000|2022-06-30 16:48:50|5935.77|5815.77|5935.67|5815.67|5936.21|5816.21|5935.65|5815.65|10
1656607740000|2022-06-30 16:49:00|5935.92|5815.92|5935.16|5815.16|5935.92|5815.92|5935.03|5815.03|10
1656607750000|2022-06-30 16:49:10|5935.19|5815.19|5933.66|5813.66|5935.19|5815.19|5933.39|5813.39|10
1656607760000|2022-06-30 16:49:20|5933.43|5813.43|5929.7|5809.7|5933.69|5813.69|5929.7|5809.7|10
1656607770000|2022-06-30 16:49:30|5929.57|5809.57|5926.51|5806.51|5929.57|5809.57|5926.51|5806.51|10
1656607780000|2022-06-30 16:49:40|5926.97|5806.97|5927.35|5807.35|5927.35|5807.35|5926.66|5806.66|9
1656607790000|2022-06-30 16:49:50|5927.19|5807.19|5926.62|5806.62|5927.24|5807.24|5926.48|5806.48|10
1656607800000|2022-06-30 16:50:00|5926.49|5806.49|5926.13|5806.13|5926.62|5806.62|5926.13|5806.13|10
1656607810000|2022-06-30 16:50:10|5925.99|5805.99|5925.74|5805.74|5926.05|5806.05|5925.52|5805.52|10
1656607820000|2022-06-30 16:50:20|5925.57|5805.57|5923.93|5803.93|5925.72|5805.72|5923.93|5803.93|10
1656607830000|2022-06-30 16:50:30|5923.63|5803.63|5922.28|5802.28|5923.63|5803.63|5922.12|5802.12|10
1656607840000|2022-06-30 16:50:40|5922.36|5802.36|5922.36|5802.36|5922.71|5802.71|5922.32|5802.32|10
1656607850000|2022-06-30 16:50:50|5922.38|5802.38|5922.18|5802.18|5922.5|5802.5|5921.96|5801.96|9
1656607860000|2022-06-30 16:51:00|5921.83|5801.83|5921.05|5801.05|5921.83|5801.83|5921.05|5801.05|9
1656607870000|2022-06-30 16:51:10|5920.96|5800.96|5919.01|5799.01|5920.96|5800.96|5919.01|5799.01|10
1656607880000|2022-06-30 16:51:20|5917.89|5797.89|5917.36|5797.36|5917.89|5797.89|5916.53|5796.53|10
1656607890000|2022-06-30 16:51:30|5917.41|5797.41|5916.68|5796.68|5917.41|5797.41|5916.38|5796.38|10
1656607900000|2022-06-30 16:51:40|5916.67|5796.67|5916.02|5796.02|5916.67|5796.67|5915.91|5795.91|10
1656607910000|2022-06-30 16:51:50|5915.76|5795.76|5913.32|5793.32|5916.03|5796.03|5913.17|5793.17|10
1656607920000|2022-06-30 16:52:00|5913.27|5793.27|5913.32|5793.32|5913.32|5793.32|5912.73|5792.73|10
1656607930000|2022-06-30 16:52:10|5913.23|5793.23|5913.15|5793.15|5913.25|5793.25|5912.99|5792.99|9
1656607940000|2022-06-30 16:52:20|5913.3|5793.3|5913.51|5793.51|5913.53|5793.53|5913.11|5793.11|10
1656607950000|2022-06-30 16:52:30|5913.48|5793.48|5913.81|5793.81|5913.86|5793.86|5913.43|5793.43|10
1656607960000|2022-06-30 16:52:40|5913.73|5793.73|5914.28|5794.28|5914.28|5794.28|5913.62|5793.62|9
1656607970000|2022-06-30 16:52:50|5914.27|5794.27|5914.69|5794.69|5914.74|5794.74|5914.21|5794.21|10
1656607980000|2022-06-30 16:53:00|5914.56|5794.56|5915.68|5795.68|5915.8|5795.8|5914.56|5794.56|10
1656607990000|2022-06-30 16:53:10|5915.71|5795.71|5915.09|5795.09|5915.89|5795.89|5915.09|5795.09|10
1656608000000|2022-06-30 16:53:20|5915.04|5795.04|5914.62|5794.62|5915.04|5795.04|5914.59|5794.59|10
1656608010000|2022-06-30 16:53:30|5914.67|5794.67|5914.53|5794.53|5914.75|5794.75|5914.45|5794.45|9
1656608020000|2022-06-30 16:53:40|5914.44|5794.44|5914.18|5794.18|5914.44|5794.44|5914.04|5794.04|10
1656608030000|2022-06-30 16:53:50|5914.03|5794.03|5913.87|5793.87|5914.12|5794.12|5913.47|5793.47|10
1656608040000|2022-06-30 16:54:00|5913.95|5793.95|5914.13|5794.13|5914.31|5794.31|5913.93|5793.93|10
1656608050000|2022-06-30 16:54:10|5914.27|5794.27|5914.65|5794.65|5914.74|5794.74|5914.27|5794.27|9
1656608060000|2022-06-30 16:54:20|5914.44|5794.44|5913.82|5793.82|5914.44|5794.44|5913.82|5793.82|9
1656608070000|2022-06-30 16:54:30|5913.72|5793.72|5912.94|5792.94|5914.12|5794.12|5912.94|5792.94|9
1656608080000|2022-06-30 16:54:40|5912.6|5792.6|5912.37|5792.37|5912.86|5792.86|5912.29|5792.29|8
1656608090000|2022-06-30 16:54:50|5912.52|5792.52|5911.6|5791.6|5912.52|5792.52|5911.47|5791.47|10
1656608100000|2022-06-30 16:55:00|5911.55|5791.55|5911.67|5791.67|5911.67|5791.67|5911.34|5791.34|10
1656608110000|2022-06-30 16:55:10|5911.72|5791.72|5912.03|5792.03|5912.03|5792.03|5911.62|5791.62|9
1656608120000|2022-06-30 16:55:20|5911.98|5791.98|5912.73|5792.73|5912.79|5792.79|5911.98|5791.98|10
1656608130000|2022-06-30 16:55:30|5912.8|5792.8|5912.31|5792.31|5912.8|5792.8|5912.31|5792.31|10
1656608140000|2022-06-30 16:55:40|5912.41|5792.41|5912.31|5792.31|5912.51|5792.51|5912.05|5792.05|9
1656608150000|2022-06-30 16:55:50|5912.29|5792.29|5912.54|5792.54|5912.57|5792.57|5912.29|5792.29|9
1656608160000|2022-06-30 16:56:00|5912.55|5792.55|5912.23|5792.23|5912.55|5792.55|5912.17|5792.17|10
1656608170000|2022-06-30 16:56:10|5912.13|5792.13|5912.17|5792.17|5912.36|5792.36|5912.07|5792.07|10
1656608180000|2022-06-30 16:56:20|5911.7|5791.7|5911.27|5791.27|5911.73|5791.73|5911.27|5791.27|10
1656608190000|2022-06-30 16:56:30|5911.26|5791.26|5911.02|5791.02|5911.37|5791.37|5911.02|5791.02|10
1656608200000|2022-06-30 16:56:40|5910.83|5790.83|5910.59|5790.59|5911.05|5791.05|5910.59|5790.59|10
1656608210000|2022-06-30 16:56:50|5911.51|5791.51|5910.44|5790.44|5911.59|5791.59|5910.34|5790.34|10
1656608220000|2022-06-30 16:57:00|5910.46|5790.46|5910.28|5790.28|5910.46|5790.46|5910.1|5790.1|10
1656608230000|2022-06-30 16:57:10|5910.36|5790.36|5910.06|5790.06|5910.52|5790.52|5910.02|5790.02|10
1656608240000|2022-06-30 16:57:20|5910.41|5790.41|5910.78|5790.78|5910.78|5790.78|5910.03|5790.03|10
1656608250000|2022-06-30 16:57:30|5910.89|5790.89|5911.05|5791.05|5911.3|5791.3|5910.77|5790.77|10
1656608260000|2022-06-30 16:57:40|5911.17|5791.17|5911.39|5791.39|5911.63|5791.63|5911.17|5791.17|9
1656608270000|2022-06-30 16:57:50|5911.3|5791.3|5911.13|5791.13|5911.39|5791.39|5911.13|5791.13|9
1656608280000|2022-06-30 16:58:00|5911.33|5791.33|5910.24|5790.24|5911.35|5791.35|5910.2|5790.2|9
1656608290000|2022-06-30 16:58:10|5910.16|5790.16|5909.48|5789.48|5910.16|5790.16|5909.41|5789.41|9
1656608300000|2022-06-30 16:58:20|5909.07|5789.07|5908.64|5788.64|5909.13|5789.13|5908.58|5788.58|9
1656608310000|2022-06-30 16:58:30|5908.46|5788.46|5908.39|5788.39|5908.57|5788.57|5907.93|5787.93|10
1656608320000|2022-06-30 16:58:40|5908.34|5788.34|5907.84|5787.84|5908.34|5788.34|5907.84|5787.84|10
1656608330000|2022-06-30 16:58:50|5907.92|5787.92|5908.45|5788.45|5908.45|5788.45|5907.8|5787.8|10
1656608340000|2022-06-30 16:59:00|5908.46|5788.46|5909.47|5789.47|5909.47|5789.47|5908.46|5788.46|10
1656608350000|2022-06-30 16:59:10|5909.65|5789.65|5909.48|5789.48|5909.67|5789.67|5909.48|5789.48|9
1656608360000|2022-06-30 16:59:20|5909.39|5789.39|5909.26|5789.26|5909.63|5789.63|5909.26|5789.26|10
1656608370000|2022-06-30 16:59:30|5909.35|5789.35|5909.25|5789.25|5909.44|5789.44|5909.13|5789.13|10
1656608380000|2022-06-30 16:59:40|5909.28|5789.28|5909.26|5789.26|5909.28|5789.28|5909.17|5789.17|9
1656608390000|2022-06-30 16:59:50|5909.24|5789.24|5909.48|5789.48|5909.48|5789.48|5909.07|5789.07|10
1656608400000|2022-06-30 17:00:00|5909.73|5789.73|5909.72|5789.72|5909.78|5789.78|5909.38|5789.38|10
1656608410000|2022-06-30 17:00:10|5909.6|5789.6|5910.38|5790.38|5910.38|5790.38|5909.6|5789.6|10
1656608420000|2022-06-30 17:00:20|5910.49|5790.49|5910.56|5790.56|5910.61|5790.61|5910.33|5790.33|9
1656608430000|2022-06-30 17:00:30|5910.33|5790.33|5909.95|5789.95|5910.75|5790.75|5909.89|5789.89|10
1656608440000|2022-06-30 17:00:40|5910.18|5790.18|5910.41|5790.41|5910.41|5790.41|5909.97|5789.97|10
1656608450000|2022-06-30 17:00:50|5910.57|5790.57|5911.07|5791.07|5911.13|5791.13|5910.57|5790.57|10
1656608460000|2022-06-30 17:01:00|5911.01|5791.01|5912.41|5792.41|5912.41|5792.41|5910.98|5790.98|10
1656608470000|2022-06-30 17:01:10|5912.47|5792.47|5912.45|5792.45|5912.72|5792.72|5912.13|5792.13|10
1656608480000|2022-06-30 17:01:20|5912.54|5792.54|5912.77|5792.77|5913.33|5793.33|5912.54|5792.54|10
1656608490000|2022-06-30 17:01:30|5912.56|5792.56|5912.86|5792.86|5912.98|5792.98|5912.56|5792.56|8
1656608500000|2022-06-30 17:01:40|5912.85|5792.85|5912.78|5792.78|5912.94|5792.94|5912.76|5792.76|10
1656608510000|2022-06-30 17:01:50|5912.76|5792.76|5912.98|5792.98|5913.08|5793.08|5912.52|5792.52|10
1656608520000|2022-06-30 17:02:00|5913.1|5793.1|5913.08|5793.08|5913.14|5793.14|5912.91|5792.91|10
1656608530000|2022-06-30 17:02:10|5913.2|5793.2|5913.3|5793.3|5913.34|5793.34|5913.04|5793.04|10
1656608540000|2022-06-30 17:02:20|5913.35|5793.35|5913.16|5793.16|5913.59|5793.59|5913.16|5793.16|10
1656608550000|2022-06-30 17:02:30|5913.15|5793.15|5914.06|5794.06|5914.07|5794.07|5913.15|5793.15|9
1656608560000|2022-06-30 17:02:40|5913.48|5793.48|5913.67|5793.67|5913.67|5793.67|5913.48|5793.48|9
1656608570000|2022-06-30 17:02:50|5913.66|5793.66|5913.5|5793.5|5914.03|5794.03|5913.5|5793.5|10
1656608580000|2022-06-30 17:03:00|5913.54|5793.54|5911.92|5791.92|5913.54|5793.54|5911.92|5791.92|10
1656608590000|2022-06-30 17:03:10|5911.56|5791.56|5911.37|5791.37|5911.56|5791.56|5910.7|5790.7|10
1656608600000|2022-06-30 17:03:20|5911.32|5791.32|5909.43|5789.43|5911.32|5791.32|5909.43|5789.43|10
1656608610000|2022-06-30 17:03:30|5909.42|5789.42|5909.77|5789.77|5909.8|5789.8|5909.42|5789.42|9
1656608620000|2022-06-30 17:03:40|5909.7|5789.7|5909.35|5789.35|5909.7|5789.7|5909.11|5789.11|9
1656608630000|2022-06-30 17:03:50|5908.63|5788.63|5907.77|5787.77|5908.74|5788.74|5907.7|5787.7|10
1656608640000|2022-06-30 17:04:00|5907.57|5787.57|5908.09|5788.09|5908.09|5788.09|5907.38|5787.38|10
1656608650000|2022-06-30 17:04:10|5908.06|5788.06|5908.48|5788.48|5908.48|5788.48|5908.06|5788.06|10
1656608660000|2022-06-30 17:04:20|5908.64|5788.64|5908.6|5788.6|5908.64|5788.64|5908.26|5788.26|10
1656608670000|2022-06-30 17:04:30|5908.56|5788.56|5908.63|5788.63|5908.63|5788.63|5908.35|5788.35|10
1656608680000|2022-06-30 17:04:40|5908.69|5788.69|5909.26|5789.26|5909.26|5789.26|5908.64|5788.64|10
1656608690000|2022-06-30 17:04:50|5909.19|5789.19|5909.77|5789.77|5909.77|5789.77|5909.19|5789.19|10
1656608700000|2022-06-30 17:05:00|5909.86|5789.86|5910.48|5790.48|5910.51|5790.51|5909.79|5789.79|10
1656608710000|2022-06-30 17:05:10|5910.42|5790.42|5910.19|5790.19|5910.54|5790.54|5910.17|5790.17|10
1656608720000|2022-06-30 17:05:20|5910.03|5790.03|5909.18|5789.18|5910.22|5790.22|5909.18|5789.18|10
1656608730000|2022-06-30 17:05:30|5909.12|5789.12|5908.13|5788.13|5909.12|5789.12|5907.81|5787.81|10
1656608740000|2022-06-30 17:05:40|5907.55|5787.55|5906.59|5786.59|5907.65|5787.65|5906.48|5786.48|10
1656608750000|2022-06-30 17:05:50|5906.47|5786.47|5903.95|5783.95|5906.47|5786.47|5903.94|5783.94|9
1656608760000|2022-06-30 17:06:00|5903.86|5783.86|5901.56|5781.56|5903.86|5783.86|5901.56|5781.56|10
1656608770000|2022-06-30 17:06:10|5901.44|5781.44|5900.16|5780.16|5901.44|5781.44|5899.91|5779.91|10
1656608780000|2022-06-30 17:06:20|5900.17|5780.17|5899.03|5779.03|5900.17|5780.17|5898.96|5778.96|10
1656608790000|2022-06-30 17:06:30|5899.34|5779.34|5900.22|5780.22|5900.22|5780.22|5899.31|5779.31|10
1656608800000|2022-06-30 17:06:40|5900.04|5780.04|5899.74|5779.74|5900.39|5780.39|5899.64|5779.64|10
1656608810000|2022-06-30 17:06:50|5899.85|5779.85|5900.43|5780.43|5900.49|5780.49|5899.85|5779.85|10
1656608820000|2022-06-30 17:07:00|5900.45|5780.45|5901.58|5781.58|5901.8|5781.8|5900.41|5780.41|9
1656608830000|2022-06-30 17:07:10|5901.49|5781.49|5900.17|5780.17|5901.49|5781.49|5900.04|5780.04|10
1656608840000|2022-06-30 17:07:20|5900.27|5780.27|5900.18|5780.18|5900.32|5780.32|5900.18|5780.18|10
1656608850000|2022-06-30 17:07:30|5900.31|5780.31|5900.57|5780.57|5900.57|5780.57|5900.21|5780.21|10
1656608860000|2022-06-30 17:07:40|5900.38|5780.38|5900.42|5780.42|5900.58|5780.58|5900.12|5780.12|9
1656608870000|2022-06-30 17:07:50|5900.46|5780.46|5900.71|5780.71|5900.92|5780.92|5900.46|5780.46|10
1656608880000|2022-06-30 17:08:00|5900.7|5780.7|5900.56|5780.56|5900.78|5780.78|5900.36|5780.36|10
1656608890000|2022-06-30 17:08:10|5900.39|5780.39|5899.86|5779.86|5900.39|5780.39|5899.86|5779.86|10
1656608900000|2022-06-30 17:08:20|5899.87|5779.87|5899.68|5779.68|5900.37|5780.37|5899.39|5779.39|10
1656608910000|2022-06-30 17:08:30|5899.46|5779.46|5899.07|5779.07|5899.55|5779.55|5899.06|5779.06|10
1656608920000|2022-06-30 17:08:40|5899.37|5779.37|5899.47|5779.47|5899.47|5779.47|5899.1|5779.1|10
1656608930000|2022-06-30 17:08:50|5899.51|5779.51|5899.71|5779.71|5899.71|5779.71|5899.43|5779.43|10
1656608940000|2022-06-30 17:09:00|5899.69|5779.69|5900.08|5780.08|5900.09|5780.09|5899.56|5779.56|9
1656608950000|2022-06-30 17:09:10|5900.17|5780.17|5900.07|5780.07|5900.22|5780.22|5900.02|5780.02|10
1656608960000|2022-06-30 17:09:20|5900.06|5780.06|5899.93|5779.93|5900.06|5780.06|5899.83|5779.83|7
1656608970000|2022-06-30 17:09:30|5899.85|5779.85|5899.56|5779.56|5899.98|5779.98|5899.56|5779.56|8
1656608980000|2022-06-30 17:09:40|5899.51|5779.51|5899.21|5779.21|5899.52|5779.52|5899.21|5779.21|10
1656608990000|2022-06-30 17:09:50|5899.16|5779.16|5898.92|5778.92|5899.16|5779.16|5898.82|5778.82|10
1656609000000|2022-06-30 17:10:00|5898.94|5778.94|5899.12|5779.12|5899.12|5779.12|5898.92|5778.92|10
1656609010000|2022-06-30 17:10:10|5899.14|5779.14|5898.07|5778.07|5899.46|5779.46|5898.07|5778.07|10
1656609020000|2022-06-30 17:10:20|5897.4|5777.4|5896.07|5776.07|5897.4|5777.4|5896|5776|10
1656609030000|2022-06-30 17:10:30|5896.14|5776.14|5897.21|5777.21|5897.21|5777.21|5896.01|5776.01|10
1656609040000|2022-06-30 17:10:40|5896.82|5776.82|5898.69|5778.69|5898.69|5778.69|5896.82|5776.82|9
1656609050000|2022-06-30 17:10:50|5898.52|5778.52|5899.17|5779.17|5899.51|5779.51|5898.52|5778.52|10
1656609060000|2022-06-30 17:11:00|5899.05|5779.05|5899.05|5779.05|5899.24|5779.24|5898.86|5778.86|9
1656609070000|2022-06-30 17:11:10|5899.36|5779.36|5899.95|5779.95|5900.17|5780.17|5899.29|5779.29|10
1656609080000|2022-06-30 17:11:20|5900.14|5780.14|5901.33|5781.33|5901.42|5781.42|5900.14|5780.14|10
1656609090000|2022-06-30 17:11:30|5901.35|5781.35|5901.41|5781.41|5901.47|5781.47|5901.31|5781.31|10
1656609100000|2022-06-30 17:11:40|5901.58|5781.58|5902.15|5782.15|5902.19|5782.19|5901.44|5781.44|10
1656609110000|2022-06-30 17:11:50|5902.19|5782.19|5902.11|5782.11|5902.29|5782.29|5902.08|5782.08|10
1656609120000|2022-06-30 17:12:00|5902.17|5782.17|5900.41|5780.41|5902.17|5782.17|5900.41|5780.41|10
1656609130000|2022-06-30 17:12:10|5900.46|5780.46|5900.3|5780.3|5900.46|5780.46|5900.06|5780.06|8
1656609140000|2022-06-30 17:12:20|5900.12|5780.12|5900.23|5780.23|5900.23|5780.23|5899.98|5779.98|9
1656609150000|2022-06-30 17:12:30|5900.26|5780.26|5900.58|5780.58|5900.58|5780.58|5900.21|5780.21|9
1656609160000|2022-06-30 17:12:40|5900.63|5780.63|5900.62|5780.62|5900.7|5780.7|5900.41|5780.41|10
1656609170000|2022-06-30 17:12:50|5900.54|5780.54|5900.79|5780.79|5900.85|5780.85|5900.41|5780.41|10
1656609180000|2022-06-30 17:13:00|5900.86|5780.86|5900.3|5780.3|5900.99|5780.99|5900.3|5780.3|10
1656609190000|2022-06-30 17:13:10|5900.35|5780.35|5900.74|5780.74|5900.75|5780.75|5900.35|5780.35|10
1656609200000|2022-06-30 17:13:20|5900.43|5780.43|5900.41|5780.41|5900.67|5780.67|5900.39|5780.39|10
1656609210000|2022-06-30 17:13:30|5900.38|5780.38|5900.36|5780.36|5900.58|5780.58|5900.17|5780.17|10
1656609220000|2022-06-30 17:13:40|5900.4|5780.4|5899.83|5779.83|5900.4|5780.4|5899.5|5779.5|10
1656609230000|2022-06-30 17:13:50|5899.79|5779.79|5898|5778|5899.79|5779.79|5897.73|5777.73|10
1656609240000|2022-06-30 17:14:00|5897.92|5777.92|5896.95|5776.95|5897.92|5777.92|5896.35|5776.35|10
1656609250000|2022-06-30 17:14:10|5896.56|5776.56|5897.92|5777.92|5897.92|5777.92|5896.56|5776.56|10
1656609260000|2022-06-30 17:14:20|5898.07|5778.07|5898.35|5778.35|5898.35|5778.35|5897.31|5777.31|10
1656609270000|2022-06-30 17:14:30|5898.42|5778.42|5898.51|5778.51|5898.68|5778.68|5898.14|5778.14|10
1656609280000|2022-06-30 17:14:40|5898.5|5778.5|5898.54|5778.54|5898.54|5778.54|5898.27|5778.27|9
1656609290000|2022-06-30 17:14:50|5898.36|5778.36|5898.51|5778.51|5898.66|5778.66|5898.35|5778.35|10
1656609300000|2022-06-30 17:15:00|5898.59|5778.59|5899.21|5779.21|5899.21|5779.21|5898.59|5778.59|10
1656609310000|2022-06-30 17:15:10|5898.91|5778.91|5899.21|5779.21|5899.39|5779.39|5898.91|5778.91|10
1656609320000|2022-06-30 17:15:20|5899.16|5779.16|5900.19|5780.19|5900.19|5780.19|5899.16|5779.16|10
1656609330000|2022-06-30 17:15:30|5900.27|5780.27|5901.25|5781.25|5901.25|5781.25|5900.27|5780.27|9
1656609340000|2022-06-30 17:15:40|5901.35|5781.35|5902.01|5782.01|5902.12|5782.12|5901.22|5781.22|10
1656609350000|2022-06-30 17:15:50|5902.02|5782.02|5902.54|5782.54|5902.6|5782.6|5902.02|5782.02|9
1656609360000|2022-06-30 17:16:00|5902.61|5782.61|5902.42|5782.42|5902.65|5782.65|5902.3|5782.3|10
1656609370000|2022-06-30 17:16:10|5902.52|5782.52|5902.09|5782.09|5902.54|5782.54|5902.08|5782.08|10
1656609380000|2022-06-30 17:16:20|5902.11|5782.11|5901.62|5781.62|5902.11|5782.11|5901.51|5781.51|10
1656609390000|2022-06-30 17:16:30|5901.35|5781.35|5901.11|5781.11|5901.65|5781.65|5901.11|5781.11|10
1656609400000|2022-06-30 17:16:40|5901.27|5781.27|5901.36|5781.36|5901.75|5781.75|5901.23|5781.23|10
1656609410000|2022-06-30 17:16:50|5901.39|5781.39|5901.56|5781.56|5901.58|5781.58|5901.18|5781.18|9
1656609420000|2022-06-30 17:17:00|5901.5|5781.5|5901.94|5781.94|5902.01|5782.01|5901.5|5781.5|7
1656609430000|2022-06-30 17:17:10|5901.95|5781.95|5902.65|5782.65|5902.65|5782.65|5901.95|5781.95|10
1656609440000|2022-06-30 17:17:20|5902.69|5782.69|5902.64|5782.64|5902.74|5782.74|5902.53|5782.53|8
1656609450000|2022-06-30 17:17:30|5902.68|5782.68|5902.97|5782.97|5903.04|5783.04|5902.59|5782.59|10
1656609460000|2022-06-30 17:17:40|5903.09|5783.09|5903.2|5783.2|5903.4|5783.4|5902.89|5782.89|10
1656609470000|2022-06-30 17:17:50|5903.48|5783.48|5903.96|5783.96|5904.08|5784.08|5903.06|5783.06|9
1656609480000|2022-06-30 17:18:00|5904|5784|5904.35|5784.35|5904.35|5784.35|5904|5784|9
1656609490000|2022-06-30 17:18:10|5904.41|5784.41|5904.31|5784.31|5904.49|5784.49|5904.31|5784.31|10
1656609500000|2022-06-30 17:18:20|5904.32|5784.32|5904.75|5784.75|5904.81|5784.81|5904.29|5784.29|9
1656609510000|2022-06-30 17:18:30|5904.92|5784.92|5905.26|5785.26|5905.27|5785.27|5904.85|5784.85|9
1656609520000|2022-06-30 17:18:40|5905.32|5785.32|5906.12|5786.12|5906.14|5786.14|5905.32|5785.32|9
1656609530000|2022-06-30 17:18:50|5906.19|5786.19|5906.49|5786.49|5906.6|5786.6|5906.03|5786.03|10
1656609540000|2022-06-30 17:19:00|5906.42|5786.42|5906.72|5786.72|5906.87|5786.87|5906.42|5786.42|10
1656609550000|2022-06-30 17:19:10|5906.9|5786.9|5906.38|5786.38|5906.99|5786.99|5906|5786|10
1656609560000|2022-06-30 17:19:20|5906.37|5786.37|5906.08|5786.08|5906.37|5786.37|5905.51|5785.51|10
1656609570000|2022-06-30 17:19:30|5905.7|5785.7|5904.86|5784.86|5905.97|5785.97|5904.69|5784.69|10
1656609580000|2022-06-30 17:19:40|5904.57|5784.57|5903.8|5783.8|5904.94|5784.94|5903.8|5783.8|10
1656609590000|2022-06-30 17:19:50|5903.98|5783.98|5903.86|5783.86|5903.98|5783.98|5903.6|5783.6|9
1656609600000|2022-06-30 17:20:00|5904.02|5784.02|5903.89|5783.89|5904.03|5784.03|5903.89|5783.89|9
1656609610000|2022-06-30 17:20:10|5903.73|5783.73|5902.64|5782.64|5903.73|5783.73|5902.62|5782.62|9
1656609620000|2022-06-30 17:20:20|5902.51|5782.51|5902.26|5782.26|5902.71|5782.71|5902.26|5782.26|10
1656609630000|2022-06-30 17:20:30|5902.35|5782.35|5902.43|5782.43|5902.53|5782.53|5902.31|5782.31|9
1656609640000|2022-06-30 17:20:40|5902.44|5782.44|5902.39|5782.39|5902.44|5782.44|5902.12|5782.12|9
1656609650000|2022-06-30 17:20:50|5902.4|5782.4|5902.92|5782.92|5902.92|5782.92|5902.36|5782.36|9
1656609660000|2022-06-30 17:21:00|5902.85|5782.85|5903.16|5783.16|5903.2|5783.2|5902.85|5782.85|9
1656609670000|2022-06-30 17:21:10|5903.29|5783.29|5906.23|5786.23|5906.23|5786.23|5903.29|5783.29|10
1656609680000|2022-06-30 17:21:20|5906.64|5786.64|5907.55|5787.55|5908|5788|5906.64|5786.64|9
1656609690000|2022-06-30 17:21:30|5908.51|5788.51|5909.51|5789.51|5909.53|5789.53|5908.14|5788.14|10
1656609700000|2022-06-30 17:21:40|5909.46|5789.46|5911.58|5791.58|5911.58|5791.58|5909.46|5789.46|10
1656609710000|2022-06-30 17:21:50|5911.61|5791.61|5912.28|5792.28|5912.57|5792.57|5911.4|5791.4|10
1656609720000|2022-06-30 17:22:00|5912.34|5792.34|5913.38|5793.38|5913.38|5793.38|5912.33|5792.33|9
1656609730000|2022-06-30 17:22:10|5913.1|5793.1|5913.05|5793.05|5913.64|5793.64|5913.05|5793.05|9
1656609740000|2022-06-30 17:22:20|5911.8|5791.8|5909.65|5789.65|5912.18|5792.18|5909.65|5789.65|9
1656609750000|2022-06-30 17:22:30|5909.58|5789.58|5905.15|5785.15|5909.58|5789.58|5905.15|5785.15|10
1656609760000|2022-06-30 17:22:40|5904.99|5784.99|5904.96|5784.96|5905.21|5785.21|5904.96|5784.96|9
1656609770000|2022-06-30 17:22:50|5904.63|5784.63|5904.65|5784.65|5904.79|5784.79|5904.5|5784.5|10
1656609780000|2022-06-30 17:23:00|5904.63|5784.63|5904.72|5784.72|5904.81|5784.81|5904.46|5784.46|10
1656609790000|2022-06-30 17:23:10|5904.67|5784.67|5904.58|5784.58|5904.81|5784.81|5904.44|5784.44|10
1656609800000|2022-06-30 17:23:20|5904.32|5784.32|5904.16|5784.16|5904.73|5784.73|5904.16|5784.16|9
1656609810000|2022-06-30 17:23:30|5904.25|5784.25|5905.39|5785.39|5905.39|5785.39|5904.25|5784.25|10
1656609820000|2022-06-30 17:23:40|5905.7|5785.7|5906.16|5786.16|5906.48|5786.48|5905.22|5785.22|8
1656609830000|2022-06-30 17:23:50|5905.98|5785.98|5906.57|5786.57|5906.72|5786.72|5905.98|5785.98|10
1656609840000|2022-06-30 17:24:00|5906.47|5786.47|5906.46|5786.46|5906.57|5786.57|5906.33|5786.33|10
1656609850000|2022-06-30 17:24:10|5906.62|5786.62|5906.33|5786.33|5906.62|5786.62|5906.14|5786.14|10
1656609860000|2022-06-30 17:24:20|5906.22|5786.22|5905.5|5785.5|5906.36|5786.36|5905.5|5785.5|9
1656609870000|2022-06-30 17:24:30|5905.15|5785.15|5905.21|5785.21|5905.35|5785.35|5905.07|5785.07|9
1656609880000|2022-06-30 17:24:40|5905.33|5785.33|5905.58|5785.58|5905.79|5785.79|5905.33|5785.33|10
1656609890000|2022-06-30 17:24:50|5905.8|5785.8|5906.54|5786.54|5906.54|5786.54|5905.72|5785.72|9
1656609900000|2022-06-30 17:25:00|5906.72|5786.72|5906.47|5786.47|5906.94|5786.94|5906.39|5786.39|10
1656609910000|2022-06-30 17:25:10|5906.52|5786.52|5906.91|5786.91|5906.91|5786.91|5906.52|5786.52|10
1656609920000|2022-06-30 17:25:20|5907.25|5787.25|5907.32|5787.32|5907.47|5787.47|5907.07|5787.07|10
1656609930000|2022-06-30 17:25:30|5907.35|5787.35|5907.22|5787.22|5907.35|5787.35|5907.08|5787.08|10
1656609940000|2022-06-30 17:25:40|5907.35|5787.35|5907.81|5787.81|5907.81|5787.81|5907.35|5787.35|9
1656609950000|2022-06-30 17:25:50|5907.85|5787.85|5907.96|5787.96|5908.04|5788.04|5907.82|5787.82|8
1656609960000|2022-06-30 17:26:00|5908.04|5788.04|5908|5788|5908.07|5788.07|5907.78|5787.78|9
1656609970000|2022-06-30 17:26:10|5907.95|5787.95|5908.02|5788.02|5908.02|5788.02|5907.85|5787.85|9
1656609980000|2022-06-30 17:26:20|5907.95|5787.95|5907.89|5787.89|5907.95|5787.95|5907.53|5787.53|10
1656609990000|2022-06-30 17:26:30|5907.91|5787.91|5907.99|5787.99|5908.07|5788.07|5907.8|5787.8|10
1656610000000|2022-06-30 17:26:40|5908.02|5788.02|5907.82|5787.82|5908.02|5788.02|5907.75|5787.75|10
1656610010000|2022-06-30 17:26:50|5907.84|5787.84|5907.65|5787.65|5907.87|5787.87|5907.46|5787.46|10
1656610020000|2022-06-30 17:27:00|5907.78|5787.78|5907.66|5787.66|5907.78|5787.78|5907.5|5787.5|10
1656610030000|2022-06-30 17:27:10|5907.75|5787.75|5907.46|5787.46|5907.75|5787.75|5907.46|5787.46|7
1656610040000|2022-06-30 17:27:20|5907.54|5787.54|5907.79|5787.79|5907.84|5787.84|5907.29|5787.29|10
1656610050000|2022-06-30 17:27:30|5907.77|5787.77|5907.75|5787.75|5907.77|5787.77|5907.54|5787.54|10
1656610060000|2022-06-30 17:27:40|5907.68|5787.68|5907.8|5787.8|5907.8|5787.8|5907.49|5787.49|10
1656610070000|2022-06-30 17:27:50|5907.75|5787.75|5908.03|5788.03|5908.22|5788.22|5907.75|5787.75|9
1656610080000|2022-06-30 17:28:00|5908.07|5788.07|5908.47|5788.47|5908.47|5788.47|5907.77|5787.77|10
1656610090000|2022-06-30 17:28:10|5908.45|5788.45|5908.96|5788.96|5908.96|5788.96|5908.43|5788.43|10
1656610100000|2022-06-30 17:28:20|5908.7|5788.7|5908.59|5788.59|5908.97|5788.97|5908.59|5788.59|9
1656610110000|2022-06-30 17:28:30|5908.76|5788.76|5908.27|5788.27|5908.76|5788.76|5908.27|5788.27|9
1656610120000|2022-06-30 17:28:40|5908.11|5788.11|5908.26|5788.26|5908.32|5788.32|5908.11|5788.11|7
1656610130000|2022-06-30 17:28:50|5908.34|5788.34|5908.05|5788.05|5908.34|5788.34|5908.01|5788.01|7
1656610140000|2022-06-30 17:29:00|5908.04|5788.04|5908.21|5788.21|5908.27|5788.27|5908.04|5788.04|7
1656610150000|2022-06-30 17:29:10|5908.2|5788.2|5908.22|5788.22|5908.39|5788.39|5908.2|5788.2|10
1656610160000|2022-06-30 17:29:20|5908.25|5788.25|5908.41|5788.41|5908.43|5788.43|5908.19|5788.19|9
1656610170000|2022-06-30 17:29:30|5908.88|5788.88|5908.69|5788.69|5908.88|5788.88|5908.61|5788.61|9
1656610180000|2022-06-30 17:29:40|5908.68|5788.68|5908.85|5788.85|5908.86|5788.86|5908.68|5788.68|8
1656610190000|2022-06-30 17:29:50|5908.88|5788.88|5909.11|5789.11|5909.18|5789.18|5908.88|5788.88|9
1656610200000|2022-06-30 17:30:00|5909.38|5789.38|5910.5|5790.5|5910.61|5790.61|5909.38|5789.38|10
1656610210000|2022-06-30 17:30:10|5910.53|5790.53|5910.38|5790.38|5910.62|5790.62|5910.38|5790.38|9
1656610220000|2022-06-30 17:30:20|5910.04|5790.04|5910.29|5790.29|5910.38|5790.38|5909.94|5789.94|10
1656610230000|2022-06-30 17:30:30|5910.21|5790.21|5910.37|5790.37|5910.55|5790.55|5910.21|5790.21|10
1656610240000|2022-06-30 17:30:40|5910.36|5790.36|5910.21|5790.21|5910.49|5790.49|5910.13|5790.13|9
1656610250000|2022-06-30 17:30:50|5910.23|5790.23|5910.3|5790.3|5910.4|5790.4|5910.11|5790.11|10
1656610260000|2022-06-30 17:31:00|5910.36|5790.36|5910.54|5790.54|5910.54|5790.54|5910.2|5790.2|10
1656610270000|2022-06-30 17:31:10|5910.56|5790.56|5912.2|5792.2|5912.2|5792.2|5910.56|5790.56|9
1656610280000|2022-06-30 17:31:20|5912.17|5792.17|5913.18|5793.18|5913.22|5793.22|5912.17|5792.17|10
1656610290000|2022-06-30 17:31:30|5913.31|5793.31|5914.85|5794.85|5914.85|5794.85|5913.31|5793.31|9
1656610300000|2022-06-30 17:31:40|5914.87|5794.87|5916.75|5796.75|5916.75|5796.75|5914.87|5794.87|10
1656610310000|2022-06-30 17:31:50|5917.03|5797.03|5916.96|5796.96|5917.23|5797.23|5916.95|5796.95|8
1656610320000|2022-06-30 17:32:00|5917.17|5797.17|5917.39|5797.39|5917.76|5797.76|5917.17|5797.17|10
1656610330000|2022-06-30 17:32:10|5917.37|5797.37|5919|5799|5919|5799|5917.37|5797.37|10
1656610340000|2022-06-30 17:32:20|5919.95|5799.95|5920.24|5800.24|5920.48|5800.48|5919.88|5799.88|10
1656610350000|2022-06-30 17:32:30|5920.63|5800.63|5920.97|5800.97|5920.97|5800.97|5920.15|5800.15|10
1656610360000|2022-06-30 17:32:40|5921.52|5801.52|5921.86|5801.86|5921.89|5801.89|5921.52|5801.52|10
1656610370000|2022-06-30 17:32:50|5921.98|5801.98|5921.79|5801.79|5922.03|5802.03|5921.61|5801.61|10
1656610380000|2022-06-30 17:33:00|5921.68|5801.68|5922.24|5802.24|5922.46|5802.46|5921.34|5801.34|10
1656610390000|2022-06-30 17:33:10|5921.95|5801.95|5923.39|5803.39|5923.51|5803.51|5921.79|5801.79|10
1656610400000|2022-06-30 17:33:20|5923.28|5803.28|5922.26|5802.26|5923.31|5803.31|5922.19|5802.19|9
1656610410000|2022-06-30 17:33:30|5922.31|5802.31|5922.91|5802.91|5922.91|5802.91|5922.2|5802.2|9
1656610420000|2022-06-30 17:33:40|5922.94|5802.94|5924.08|5804.08|5924.17|5804.17|5922.94|5802.94|10
1656610430000|2022-06-30 17:33:50|5924.14|5804.14|5925.64|5805.64|5925.93|5805.93|5924.14|5804.14|10
1656610440000|2022-06-30 17:34:00|5925.43|5805.43|5925.45|5805.45|5925.71|5805.71|5925.39|5805.39|10
1656610450000|2022-06-30 17:34:10|5925.44|5805.44|5926.58|5806.58|5926.59|5806.59|5925.44|5805.44|10
1656610460000|2022-06-30 17:34:20|5926.54|5806.54|5926.74|5806.74|5926.74|5806.74|5926.51|5806.51|9
1656610470000|2022-06-30 17:34:30|5926.94|5806.94|5927.03|5807.03|5927.21|5807.21|5926.93|5806.93|10
1656610480000|2022-06-30 17:34:40|5926.93|5806.93|5927.01|5807.01|5927.26|5807.26|5926.83|5806.83|9
1656610490000|2022-06-30 17:34:50|5927.16|5807.16|5927.71|5807.71|5927.8|5807.8|5927.16|5807.16|10
1656610500000|2022-06-30 17:35:00|5927.83|5807.83|5928.87|5808.87|5928.87|5808.87|5927.73|5807.73|9
1656610510000|2022-06-30 17:35:10|5928.82|5808.82|5928.79|5808.79|5929.36|5809.36|5928.18|5808.18|9
1656610520000|2022-06-30 17:35:20|5929.35|5809.35|5930.59|5810.59|5930.59|5810.59|5929.35|5809.35|10
1656610530000|2022-06-30 17:35:30|5930.49|5810.49|5932.72|5812.72|5932.72|5812.72|5930.49|5810.49|10
1656610540000|2022-06-30 17:35:40|5932.7|5812.7|5934.06|5814.06|5934.06|5814.06|5932.7|5812.7|9
1656610550000|2022-06-30 17:35:50|5933.86|5813.86|5934.39|5814.39|5934.39|5814.39|5933.63|5813.63|9
1656610560000|2022-06-30 17:36:00|5934.45|5814.45|5935.32|5815.32|5935.32|5815.32|5934.44|5814.44|10
1656610570000|2022-06-30 17:36:10|5935.21|5815.21|5935.85|5815.85|5935.89|5815.89|5935.21|5815.21|10
1656610580000|2022-06-30 17:36:20|5935.83|5815.83|5935.68|5815.68|5936.09|5816.09|5935.38|5815.38|10
1656610590000|2022-06-30 17:36:30|5935.77|5815.77|5936.21|5816.21|5936.21|5816.21|5935.77|5815.77|9
1656610600000|2022-06-30 17:36:40|5936.23|5816.23|5936.01|5816.01|5936.29|5816.29|5935.85|5815.85|10
1656610610000|2022-06-30 17:36:50|5936.06|5816.06|5937.62|5817.62|5937.62|5817.62|5936.06|5816.06|10
1656610620000|2022-06-30 17:37:00|5937.29|5817.29|5938.88|5818.88|5938.88|5818.88|5937.29|5817.29|10
1656610630000|2022-06-30 17:37:10|5939.37|5819.37|5940.92|5820.92|5940.93|5820.93|5939.37|5819.37|9
1656610640000|2022-06-30 17:37:20|5940.8|5820.8|5941.19|5821.19|5941.24|5821.24|5940.67|5820.67|8
1656610650000|2022-06-30 17:37:30|5941.27|5821.27|5940.52|5820.52|5941.27|5821.27|5940.42|5820.42|9
1656610660000|2022-06-30 17:37:40|5940.69|5820.69|5941.26|5821.26|5941.26|5821.26|5940.37|5820.37|10
1656610670000|2022-06-30 17:37:50|5941.22|5821.22|5941.76|5821.76|5942.05|5822.05|5941.22|5821.22|9
1656610680000|2022-06-30 17:38:00|5942.17|5822.17|5942.57|5822.57|5942.63|5822.63|5942.04|5822.04|8
1656610690000|2022-06-30 17:38:10|5942.85|5822.85|5942.94|5822.94|5943.21|5823.21|5942.84|5822.84|8
1656610700000|2022-06-30 17:38:20|5943.05|5823.05|5942.88|5822.88|5943.05|5823.05|5942.71|5822.71|10
1656610710000|2022-06-30 17:38:30|5942.69|5822.69|5943.23|5823.23|5943.81|5823.81|5942.69|5822.69|9
1656610720000|2022-06-30 17:38:40|5943.29|5823.29|5941.98|5821.98|5943.29|5823.29|5941.86|5821.86|9
1656610730000|2022-06-30 17:38:50|5941.76|5821.76|5941.66|5821.66|5941.76|5821.76|5941.39|5821.39|10
1656610740000|2022-06-30 17:39:00|5941.48|5821.48|5941.06|5821.06|5941.58|5821.58|5941.05|5821.05|10
1656610750000|2022-06-30 17:39:10|5940.84|5820.84|5940.96|5820.96|5940.96|5820.96|5940.67|5820.67|10
1656610760000|2022-06-30 17:39:20|5941.1|5821.1|5941.51|5821.51|5941.51|5821.51|5940.91|5820.91|9
1656610770000|2022-06-30 17:39:30|5941.69|5821.69|5942.25|5822.25|5942.25|5822.25|5941.56|5821.56|9
1656610780000|2022-06-30 17:39:40|5942.01|5822.01|5942.56|5822.56|5942.7|5822.7|5942.01|5822.01|9
1656610790000|2022-06-30 17:39:50|5942.47|5822.47|5943.55|5823.55|5943.55|5823.55|5942.47|5822.47|10
1656610800000|2022-06-30 17:40:00|5943.38|5823.38|5943.93|5823.93|5944.32|5824.32|5943.27|5823.27|9
1656610810000|2022-06-30 17:40:10|5944.6|5824.6|5945.18|5825.18|5945.28|5825.28|5944.18|5824.18|9
1656610820000|2022-06-30 17:40:20|5945.27|5825.27|5945.21|5825.21|5945.34|5825.34|5945.14|5825.14|10
1656610830000|2022-06-30 17:40:30|5945.53|5825.53|5945.81|5825.81|5945.82|5825.82|5945.32|5825.32|9
1656610840000|2022-06-30 17:40:40|5945.96|5825.96|5946.47|5826.47|5946.61|5826.61|5945.96|5825.96|10
1656610850000|2022-06-30 17:40:50|5946.66|5826.66|5946.53|5826.53|5946.74|5826.74|5946.51|5826.51|10
1656610860000|2022-06-30 17:41:00|5946.57|5826.57|5946.34|5826.34|5946.57|5826.57|5946.14|5826.14|10
1656610870000|2022-06-30 17:41:10|5946.3|5826.3|5947|5827|5947|5827|5946.3|5826.3|10
1656610880000|2022-06-30 17:41:20|5946.67|5826.67|5946.75|5826.75|5947.16|5827.16|5946.65|5826.65|10
1656610890000|2022-06-30 17:41:30|5946.65|5826.65|5945.11|5825.11|5946.88|5826.88|5945|5825|10
1656610900000|2022-06-30 17:41:40|5944.99|5824.99|5944.46|5824.46|5945.07|5825.07|5944.46|5824.46|10
1656610910000|2022-06-30 17:41:50|5944.76|5824.76|5942.12|5822.12|5944.76|5824.76|5942.12|5822.12|10
1656610920000|2022-06-30 17:42:00|5942.04|5822.04|5940.98|5820.98|5942.04|5822.04|5940.98|5820.98|10
1656610930000|2022-06-30 17:42:10|5940.81|5820.81|5937.52|5817.52|5940.81|5820.81|5937.51|5817.51|10
1656610940000|2022-06-30 17:42:20|5937.33|5817.33|5935.11|5815.11|5937.33|5817.33|5935.11|5815.11|10
1656610950000|2022-06-30 17:42:30|5934.86|5814.86|5934.33|5814.33|5934.86|5814.86|5934.33|5814.33|10
1656610960000|2022-06-30 17:42:40|5934.25|5814.25|5932.54|5812.54|5934.29|5814.29|5932.54|5812.54|10
1656610970000|2022-06-30 17:42:50|5931.9|5811.9|5928.91|5808.91|5931.9|5811.9|5928.91|5808.91|10
1656610980000|2022-06-30 17:43:00|5928.94|5808.94|5927.1|5807.1|5928.94|5808.94|5927.1|5807.1|10
1656610990000|2022-06-30 17:43:10|5926.8|5806.8|5924.62|5804.62|5926.8|5806.8|5924.62|5804.62|9
1656611000000|2022-06-30 17:43:20|5924.63|5804.63|5924.03|5804.03|5924.73|5804.73|5924.03|5804.03|9
1656611010000|2022-06-30 17:43:30|5923.97|5803.97|5923.69|5803.69|5923.97|5803.97|5923.5|5803.5|10
1656611020000|2022-06-30 17:43:40|5923.84|5803.84|5923.72|5803.72|5923.86|5803.86|5923.72|5803.72|9
1656611030000|2022-06-30 17:43:50|5923.49|5803.49|5922.61|5802.61|5923.49|5803.49|5922.35|5802.35|10
1656611040000|2022-06-30 17:44:00|5921.89|5801.89|5921.45|5801.45|5921.93|5801.93|5921.36|5801.36|10
1656611050000|2022-06-30 17:44:10|5921.46|5801.46|5922.11|5802.11|5922.11|5802.11|5921.34|5801.34|10
1656611060000|2022-06-30 17:44:20|5921.97|5801.97|5921.76|5801.76|5922|5802|5921.69|5801.69|9
1656611070000|2022-06-30 17:44:30|5921.67|5801.67|5919.78|5799.78|5921.67|5801.67|5919.68|5799.68|9
1656611080000|2022-06-30 17:44:40|5919.56|5799.56|5918.79|5798.79|5919.56|5799.56|5918.75|5798.75|10
1656611090000|2022-06-30 17:44:50|5918.7|5798.7|5917.4|5797.4|5918.7|5798.7|5917.39|5797.39|10
1656611100000|2022-06-30 17:45:00|5917.32|5797.32|5917.18|5797.18|5917.55|5797.55|5917.18|5797.18|9
1656611110000|2022-06-30 17:45:10|5917.13|5797.13|5916.63|5796.63|5917.27|5797.27|5916.31|5796.31|10
1656611120000|2022-06-30 17:45:20|5916.65|5796.65|5916.57|5796.57|5916.84|5796.84|5916.43|5796.43|9
1656611130000|2022-06-30 17:45:30|5916.39|5796.39|5916.52|5796.52|5916.68|5796.68|5916.36|5796.36|10
1656611140000|2022-06-30 17:45:40|5916.79|5796.79|5917.18|5797.18|5917.54|5797.54|5916.75|5796.75|10
1656611150000|2022-06-30 17:45:50|5917.63|5797.63|5917.48|5797.48|5917.76|5797.76|5917.32|5797.32|10
1656611160000|2022-06-30 17:46:00|5917.49|5797.49|5917.99|5797.99|5918.18|5798.18|5917.49|5797.49|10
1656611170000|2022-06-30 17:46:10|5917.76|5797.76|5917.72|5797.72|5917.93|5797.93|5917.72|5797.72|10
1656611180000|2022-06-30 17:46:20|5917.86|5797.86|5917.71|5797.71|5917.86|5797.86|5917.53|5797.53|10
1656611190000|2022-06-30 17:46:30|5917.84|5797.84|5917.37|5797.37|5917.86|5797.86|5917.37|5797.37|10
1656611200000|2022-06-30 17:46:40|5917.56|5797.56|5917.25|5797.25|5917.56|5797.56|5917.25|5797.25|10
1656611210000|2022-06-30 17:46:50|5917.27|5797.27|5917.57|5797.57|5917.57|5797.57|5917.18|5797.18|9
1656611220000|2022-06-30 17:47:00|5917.63|5797.63|5917.2|5797.2|5917.63|5797.63|5917.18|5797.18|9
1656611230000|2022-06-30 17:47:10|5917.16|5797.16|5917.76|5797.76|5917.81|5797.81|5917.01|5797.01|10
1656611240000|2022-06-30 17:47:20|5918.15|5798.15|5918.64|5798.64|5918.65|5798.65|5918.15|5798.15|10
1656611250000|2022-06-30 17:47:30|5918.6|5798.6|5918.36|5798.36|5918.6|5798.6|5918.3|5798.3|10
1656611260000|2022-06-30 17:47:40|5918.44|5798.44|5919.01|5799.01|5919.01|5799.01|5918.44|5798.44|10
1656611270000|2022-06-30 17:47:50|5918.79|5798.79|5920.27|5800.27|5920.27|5800.27|5918.79|5798.79|10
1656611280000|2022-06-30 17:48:00|5920.52|5800.52|5920.92|5800.92|5920.92|5800.92|5920.39|5800.39|10
1656611290000|2022-06-30 17:48:10|5921.37|5801.37|5923.36|5803.36|5923.8|5803.8|5921.37|5801.37|10
1656611300000|2022-06-30 17:48:20|5923.52|5803.52|5925.25|5805.25|5925.41|5805.41|5923.52|5803.52|8
1656611310000|2022-06-30 17:48:30|5925.12|5805.12|5926.02|5806.02|5926.02|5806.02|5925.12|5805.12|10
1656611320000|2022-06-30 17:48:40|5926.6|5806.6|5926.39|5806.39|5926.78|5806.78|5926.39|5806.39|10
1656611330000|2022-06-30 17:48:50|5926.42|5806.42|5925.85|5805.85|5926.45|5806.45|5925.85|5805.85|9
1656611340000|2022-06-30 17:49:00|5925.88|5805.88|5926.89|5806.89|5927.1|5807.1|5925.88|5805.88|10
1656611350000|2022-06-30 17:49:10|5926.82|5806.82|5925.47|5805.47|5926.82|5806.82|5925.47|5805.47|10
1656611360000|2022-06-30 17:49:20|5925.38|5805.38|5925.57|5805.57|5925.87|5805.87|5925.38|5805.38|10
1656611370000|2022-06-30 17:49:30|5925.74|5805.74|5925.78|5805.78|5925.89|5805.89|5925.73|5805.73|10
1656611380000|2022-06-30 17:49:40|5925.92|5805.92|5925.34|5805.34|5925.92|5805.92|5925.31|5805.31|10
1656611390000|2022-06-30 17:49:50|5925.22|5805.22|5925.34|5805.34|5925.59|5805.59|5925.18|5805.18|10
1656611400000|2022-06-30 17:50:00|5925.61|5805.61|5926.8|5806.8|5926.92|5806.92|5925.61|5805.61|8
1656611410000|2022-06-30 17:50:10|5926.83|5806.83|5927.91|5807.91|5927.95|5807.95|5926.83|5806.83|8
1656611420000|2022-06-30 17:50:20|5927.9|5807.9|5927.65|5807.65|5927.97|5807.97|5927.38|5807.38|10
1656611430000|2022-06-30 17:50:30|5927.6|5807.6|5926.97|5806.97|5927.6|5807.6|5926.89|5806.89|10
1656611440000|2022-06-30 17:50:40|5927.25|5807.25|5926.47|5806.47|5927.25|5807.25|5926.47|5806.47|9
1656611450000|2022-06-30 17:50:50|5926.61|5806.61|5926.47|5806.47|5926.75|5806.75|5926.47|5806.47|8
1656611460000|2022-06-30 17:51:00|5926.36|5806.36|5926.53|5806.53|5926.63|5806.63|5926.36|5806.36|10
1656611470000|2022-06-30 17:51:10|5926.51|5806.51|5926.69|5806.69|5926.78|5806.78|5926.46|5806.46|10
1656611480000|2022-06-30 17:51:20|5926.88|5806.88|5926.81|5806.81|5926.88|5806.88|5926.68|5806.68|9
1656611490000|2022-06-30 17:51:30|5927.05|5807.05|5926.39|5806.39|5927.05|5807.05|5926.39|5806.39|9
1656611500000|2022-06-30 17:51:40|5926.62|5806.62|5925.63|5805.63|5926.68|5806.68|5925.63|5805.63|10
1656611510000|2022-06-30 17:51:50|5925.94|5805.94|5925.59|5805.59|5926.25|5806.25|5925.21|5805.21|10
1656611520000|2022-06-30 17:52:00|5925.68|5805.68|5926.26|5806.26|5926.26|5806.26|5925.55|5805.55|9
1656611530000|2022-06-30 17:52:10|5926.08|5806.08|5926.29|5806.29|5926.29|5806.29|5925.67|5805.67|10
1656611540000|2022-06-30 17:52:20|5926.3|5806.3|5927.56|5807.56|5927.56|5807.56|5926.3|5806.3|10
1656611550000|2022-06-30 17:52:30|5927.57|5807.57|5927.6|5807.6|5927.67|5807.67|5927.53|5807.53|9
1656611560000|2022-06-30 17:52:40|5927.65|5807.65|5928.12|5808.12|5928.12|5808.12|5927.65|5807.65|9
1656611570000|2022-06-30 17:52:50|5928.13|5808.13|5928.07|5808.07|5928.13|5808.13|5928.02|5808.02|7
1656611580000|2022-06-30 17:53:00|5928.06|5808.06|5928.68|5808.68|5928.68|5808.68|5928.06|5808.06|10
1656611590000|2022-06-30 17:53:10|5928.67|5808.67|5929.01|5809.01|5929.01|5809.01|5928.65|5808.65|9
1656611600000|2022-06-30 17:53:20|5929|5809|5930.01|5810.01|5930.01|5810.01|5928.99|5808.99|10
1656611610000|2022-06-30 17:53:30|5930.11|5810.11|5930.52|5810.52|5930.52|5810.52|5930.07|5810.07|7
1656611620000|2022-06-30 17:53:40|5930.89|5810.89|5931.86|5811.86|5931.86|5811.86|5930.89|5810.89|10
1656611630000|2022-06-30 17:53:50|5931.98|5811.98|5932.48|5812.48|5932.48|5812.48|5931.93|5811.93|9
1656611640000|2022-06-30 17:54:00|5932.55|5812.55|5932.9|5812.9|5932.99|5812.99|5932.55|5812.55|9
1656611650000|2022-06-30 17:54:10|5932.88|5812.88|5932.91|5812.91|5933.14|5813.14|5932.68|5812.68|9
1656611660000|2022-06-30 17:54:20|5932.96|5812.96|5933.12|5813.12|5933.12|5813.12|5932.77|5812.77|10
1656611670000|2022-06-30 17:54:30|5933.28|5813.28|5932.36|5812.36|5933.28|5813.28|5932.36|5812.36|9
1656611680000|2022-06-30 17:54:40|5932.4|5812.4|5931.81|5811.81|5933.21|5813.21|5931.81|5811.81|10
1656611690000|2022-06-30 17:54:50|5932.44|5812.44|5931.23|5811.23|5932.44|5812.44|5931.14|5811.14|9
1656611700000|2022-06-30 17:55:00|5930.98|5810.98|5931.24|5811.24|5931.33|5811.33|5930.76|5810.76|10
1656611710000|2022-06-30 17:55:10|5930.79|5810.79|5929.91|5809.91|5931.11|5811.11|5929.91|5809.91|10
1656611720000|2022-06-30 17:55:20|5928.94|5808.94|5927.16|5807.16|5928.94|5808.94|5927.02|5807.02|10
1656611730000|2022-06-30 17:55:30|5926.84|5806.84|5924.97|5804.97|5926.84|5806.84|5924.97|5804.97|10
1656611740000|2022-06-30 17:55:40|5924.8|5804.8|5924.07|5804.07|5924.97|5804.97|5924.07|5804.07|9
1656611750000|2022-06-30 17:55:50|5924.16|5804.16|5923.89|5803.89|5924.23|5804.23|5923.89|5803.89|9
1656611760000|2022-06-30 17:56:00|5924.05|5804.05|5923.72|5803.72|5924.05|5804.05|5923.44|5803.44|9
1656611770000|2022-06-30 17:56:10|5923.73|5803.73|5923.38|5803.38|5923.76|5803.76|5923.38|5803.38|9
1656611780000|2022-06-30 17:56:20|5923.45|5803.45|5923.47|5803.47|5923.47|5803.47|5923.13|5803.13|10
1656611790000|2022-06-30 17:56:30|5923.56|5803.56|5923.04|5803.04|5923.7|5803.7|5922.97|5802.97|10
1656611800000|2022-06-30 17:56:40|5922.98|5802.98|5923.04|5803.04|5923.16|5803.16|5922.98|5802.98|9
1656611810000|2022-06-30 17:56:50|5923.06|5803.06|5923.93|5803.93|5923.93|5803.93|5923.06|5803.06|10
1656611820000|2022-06-30 17:57:00|5923.94|5803.94|5923.32|5803.32|5923.94|5803.94|5923.27|5803.27|10
1656611830000|2022-06-30 17:57:10|5923.37|5803.37|5923.19|5803.19|5923.44|5803.44|5923.15|5803.15|9
1656611840000|2022-06-30 17:57:20|5923.33|5803.33|5923.23|5803.23|5923.6|5803.6|5923.23|5803.23|10
1656611850000|2022-06-30 17:57:30|5923.35|5803.35|5923.16|5803.16|5923.63|5803.63|5923.12|5803.12|10
1656611860000|2022-06-30 17:57:40|5923.29|5803.29|5923.15|5803.15|5923.29|5803.29|5923.08|5803.08|9
1656611870000|2022-06-30 17:57:50|5923.04|5803.04|5922.47|5802.47|5923.31|5803.31|5922.47|5802.47|10
1656611880000|2022-06-30 17:58:00|5922.2|5802.2|5922.21|5802.21|5922.46|5802.46|5922.09|5802.09|8
1656611890000|2022-06-30 17:58:10|5922.28|5802.28|5921.83|5801.83|5922.28|5802.28|5921.68|5801.68|10
1656611900000|2022-06-30 17:58:20|5921.85|5801.85|5921.74|5801.74|5921.88|5801.88|5921.66|5801.66|10
1656611910000|2022-06-30 17:58:30|5921.71|5801.71|5921.96|5801.96|5921.99|5801.99|5921.71|5801.71|10
1656611920000|2022-06-30 17:58:40|5921.93|5801.93|5921.62|5801.62|5921.93|5801.93|5921.56|5801.56|8
1656611930000|2022-06-30 17:58:50|5921.63|5801.63|5921.54|5801.54|5921.63|5801.63|5921.45|5801.45|10
1656611940000|2022-06-30 17:59:00|5921.58|5801.58|5920.72|5800.72|5921.58|5801.58|5920.72|5800.72|10
1656611950000|2022-06-30 17:59:10|5920.35|5800.35|5918|5798|5920.35|5800.35|5917.75|5797.75|10
1656611960000|2022-06-30 17:59:20|5917.64|5797.64|5916.62|5796.62|5917.64|5797.64|5916.58|5796.58|10
1656611970000|2022-06-30 17:59:30|5916.64|5796.64|5916.8|5796.8|5916.8|5796.8|5916.14|5796.14|10
1656611980000|2022-06-30 17:59:40|5915.93|5795.93|5914.78|5794.78|5915.93|5795.93|5914.64|5794.64|10
1656611990000|2022-06-30 17:59:50|5914.84|5794.84|5912.99|5792.99|5914.84|5794.84|5912.97|5792.97|10
1656612000000|2022-06-30 18:00:00|5912.93|5792.93|5913.61|5793.61|5913.97|5793.97|5912.83|5792.83|10
1656612010000|2022-06-30 18:00:10|5913.85|5793.85|5913.76|5793.76|5914.25|5794.25|5913.46|5793.46|10
1656612020000|2022-06-30 18:00:20|5913.63|5793.63|5913.69|5793.69|5914.13|5794.13|5913.63|5793.63|10
1656612030000|2022-06-30 18:00:30|5913.71|5793.71|5913.52|5793.52|5913.73|5793.73|5913.4|5793.4|9
1656612040000|2022-06-30 18:00:40|5913.31|5793.31|5913.68|5793.68|5913.68|5793.68|5913.31|5793.31|10
1656612050000|2022-06-30 18:00:50|5913.8|5793.8|5914|5794|5914.07|5794.07|5913.8|5793.8|9
1656612060000|2022-06-30 18:01:00|5914.06|5794.06|5915.01|5795.01|5915.03|5795.03|5914.06|5794.06|10
1656612070000|2022-06-30 18:01:10|5914.86|5794.86|5914.64|5794.64|5915.07|5795.07|5914.64|5794.64|9
1656612080000|2022-06-30 18:01:20|5914.68|5794.68|5914.53|5794.53|5914.84|5794.84|5914.42|5794.42|9
1656612090000|2022-06-30 18:01:30|5914.25|5794.25|5914.45|5794.45|5914.5|5794.5|5914.21|5794.21|10
1656612100000|2022-06-30 18:01:40|5914.44|5794.44|5914.19|5794.19|5914.57|5794.57|5914.17|5794.17|10
1656612110000|2022-06-30 18:01:50|5914.11|5794.11|5913.61|5793.61|5914.34|5794.34|5913.61|5793.61|10
1656612120000|2022-06-30 18:02:00|5913.56|5793.56|5913.14|5793.14|5913.56|5793.56|5913.14|5793.14|10
1656612130000|2022-06-30 18:02:10|5912.75|5792.75|5912.31|5792.31|5912.81|5792.81|5912.31|5792.31|10
1656612140000|2022-06-30 18:02:20|5912.45|5792.45|5910.98|5790.98|5912.45|5792.45|5910.98|5790.98|10
1656612150000|2022-06-30 18:02:30|5910.79|5790.79|5908.01|5788.01|5910.79|5790.79|5908.01|5788.01|10
1656612160000|2022-06-30 18:02:40|5908|5788|5907.52|5787.52|5908.19|5788.19|5907.46|5787.46|10
1656612170000|2022-06-30 18:02:50|5907.85|5787.85|5907|5787|5907.85|5787.85|5906.87|5786.87|10
1656612180000|2022-06-30 18:03:00|5907.08|5787.08|5906|5786|5907.12|5787.12|5906|5786|10
1656612190000|2022-06-30 18:03:10|5906.09|5786.09|5905.71|5785.71|5906.09|5786.09|5905.59|5785.59|10
1656612200000|2022-06-30 18:03:20|5905.73|5785.73|5905.59|5785.59|5905.76|5785.76|5905.43|5785.43|10
1656612210000|2022-06-30 18:03:30|5905.25|5785.25|5905.4|5785.4|5905.45|5785.45|5905.25|5785.25|8
1656612220000|2022-06-30 18:03:40|5905.37|5785.37|5905.08|5785.08|5905.37|5785.37|5904.9|5784.9|9
1656612230000|2022-06-30 18:03:50|5905.36|5785.36|5905.47|5785.47|5905.56|5785.56|5905.26|5785.26|9
1656612240000|2022-06-30 18:04:00|5905.32|5785.32|5905.54|5785.54|5905.57|5785.57|5905.27|5785.27|10
1656612250000|2022-06-30 18:04:10|5905.65|5785.65|5905.59|5785.59|5905.69|5785.69|5905.44|5785.44|9
1656612260000|2022-06-30 18:04:20|5905.56|5785.56|5905.83|5785.83|5906.04|5786.04|5905.56|5785.56|10
1656612270000|2022-06-30 18:04:30|5906.04|5786.04|5907.12|5787.12|5907.35|5787.35|5906.04|5786.04|8
1656612280000|2022-06-30 18:04:40|5907.45|5787.45|5907.77|5787.77|5908.06|5788.06|5907.45|5787.45|10
1656612290000|2022-06-30 18:04:50|5907.81|5787.81|5908.7|5788.7|5908.7|5788.7|5907.81|5787.81|10
1656612300000|2022-06-30 18:05:00|5908.71|5788.71|5908.75|5788.75|5908.85|5788.85|5908.51|5788.51|9
1656612310000|2022-06-30 18:05:10|5908.56|5788.56|5908.79|5788.79|5908.89|5788.89|5908.56|5788.56|10
1656612320000|2022-06-30 18:05:20|5909.05|5789.05|5909.1|5789.1|5909.27|5789.27|5908.75|5788.75|10
1656612330000|2022-06-30 18:05:30|5909.08|5789.08|5909|5789|5909.2|5789.2|5908.57|5788.57|10
1656612340000|2022-06-30 18:05:40|5908.93|5788.93|5909.13|5789.13|5909.13|5789.13|5908.49|5788.49|10
1656612350000|2022-06-30 18:05:50|5908.88|5788.88|5909.05|5789.05|5909.07|5789.07|5908.53|5788.53|9
1656612360000|2022-06-30 18:06:00|5908.94|5788.94|5908.67|5788.67|5908.98|5788.98|5908.67|5788.67|6
1656612380000|2022-06-30 18:06:20|5908.61|5788.61|5908.76|5788.76|5908.76|5788.76|5908.61|5788.61|2
1656612390000|2022-06-30 18:06:30|5908.82|5788.82|5911.94|5791.94|5912.07|5792.07|5908.82|5788.82|6
1656612400000|2022-06-30 18:06:40|5911.91|5791.91|5912.05|5792.05|5912.14|5792.14|5911.88|5791.88|10
1656612410000|2022-06-30 18:06:50|5912.32|5792.32|5911.38|5791.38|5912.32|5792.32|5911.38|5791.38|10
1656612420000|2022-06-30 18:07:00|5911.07|5791.07|5909.92|5789.92|5911.07|5791.07|5909.92|5789.92|10
1656612430000|2022-06-30 18:07:10|5910.23|5790.23|5910.15|5790.15|5910.31|5790.31|5910.02|5790.02|9
1656612440000|2022-06-30 18:07:20|5909.92|5789.92|5910.51|5790.51|5910.51|5790.51|5909.89|5789.89|10
1656612450000|2022-06-30 18:07:30|5910.41|5790.41|5910.06|5790.06|5910.5|5790.5|5910.06|5790.06|10
1656612460000|2022-06-30 18:07:40|5910.16|5790.16|5909.68|5789.68|5910.31|5790.31|5909.32|5789.32|10
1656612470000|2022-06-30 18:07:50|5909.7|5789.7|5909.23|5789.23|5909.7|5789.7|5909.05|5789.05|8
1656612480000|2022-06-30 18:08:00|5908.88|5788.88|5908.62|5788.62|5908.88|5788.88|5908.49|5788.49|10
1656612490000|2022-06-30 18:08:10|5908.65|5788.65|5908.54|5788.54|5908.7|5788.7|5908.23|5788.23|10
1656612500000|2022-06-30 18:08:20|5908.66|5788.66|5908.16|5788.16|5908.66|5788.66|5908.16|5788.16|9
1656612510000|2022-06-30 18:08:30|5908.19|5788.19|5907.81|5787.81|5908.22|5788.22|5907.8|5787.8|10
1656612520000|2022-06-30 18:08:40|5907.66|5787.66|5907.66|5787.66|5907.9|5787.9|5907.49|5787.49|10
1656612530000|2022-06-30 18:08:50|5907.74|5787.74|5907.31|5787.31|5907.74|5787.74|5907.31|5787.31|10
1656612540000|2022-06-30 18:09:00|5907.26|5787.26|5907.37|5787.37|5907.4|5787.4|5907.17|5787.17|10
1656612550000|2022-06-30 18:09:10|5906.99|5786.99|5905.73|5785.73|5906.99|5786.99|5905.73|5785.73|9
1656612560000|2022-06-30 18:09:20|5905.54|5785.54|5904.4|5784.4|5905.68|5785.68|5904.4|5784.4|10
1656612570000|2022-06-30 18:09:30|5904.26|5784.26|5903.95|5783.95|5904.33|5784.33|5903.72|5783.72|10
1656612580000|2022-06-30 18:09:40|5903.93|5783.93|5902.81|5782.81|5903.93|5783.93|5902.81|5782.81|10
1656612590000|2022-06-30 18:09:50|5902.65|5782.65|5902.12|5782.12|5902.65|5782.65|5901.88|5781.88|10
1656612600000|2022-06-30 18:10:00|5902.09|5782.09|5902.44|5782.44|5902.6|5782.6|5902.09|5782.09|10
1656612610000|2022-06-30 18:10:10|5902.35|5782.35|5902.05|5782.05|5902.44|5782.44|5901.64|5781.64|10
1656612620000|2022-06-30 18:10:20|5901.87|5781.87|5901.91|5781.91|5901.91|5781.91|5901.7|5781.7|10
1656612630000|2022-06-30 18:10:30|5901.71|5781.71|5902.11|5782.11|5902.24|5782.24|5901.71|5781.71|8
1656612640000|2022-06-30 18:10:40|5902.16|5782.16|5902.32|5782.32|5902.51|5782.51|5902.07|5782.07|10
1656612650000|2022-06-30 18:10:50|5902.54|5782.54|5903.99|5783.99|5904.02|5784.02|5902.54|5782.54|9
1656612660000|2022-06-30 18:11:00|5904.05|5784.05|5905.46|5785.46|5905.46|5785.46|5904.05|5784.05|10
1656612670000|2022-06-30 18:11:10|5905.65|5785.65|5906.99|5786.99|5906.99|5786.99|5905.65|5785.65|10
1656612680000|2022-06-30 18:11:20|5907.12|5787.12|5907.37|5787.37|5907.38|5787.38|5907.12|5787.12|9
1656612690000|2022-06-30 18:11:30|5907.11|5787.11|5907.72|5787.72|5907.72|5787.72|5907.11|5787.11|9
1656612700000|2022-06-30 18:11:40|5907.63|5787.63|5907.64|5787.64|5907.71|5787.71|5907.57|5787.57|10
1656612710000|2022-06-30 18:11:50|5907.61|5787.61|5907.87|5787.87|5907.87|5787.87|5907.38|5787.38|8
1656612720000|2022-06-30 18:12:00|5908.08|5788.08|5908.89|5788.89|5908.94|5788.94|5908.08|5788.08|9
1656612730000|2022-06-30 18:12:10|5908.77|5788.77|5908.48|5788.48|5908.77|5788.77|5908.18|5788.18|10
1656612740000|2022-06-30 18:12:20|5908.32|5788.32|5908.39|5788.39|5908.67|5788.67|5908.25|5788.25|9
1656612750000|2022-06-30 18:12:30|5908.34|5788.34|5907.3|5787.3|5908.34|5788.34|5907.3|5787.3|10
1656612760000|2022-06-30 18:12:40|5907.75|5787.75|5906.32|5786.32|5907.75|5787.75|5906.32|5786.32|9
1656612770000|2022-06-30 18:12:50|5906.4|5786.4|5904.57|5784.57|5906.4|5786.4|5904.57|5784.57|10
1656612780000|2022-06-30 18:13:00|5904.9|5784.9|5904.23|5784.23|5904.96|5784.96|5904.23|5784.23|10
1656612790000|2022-06-30 18:13:10|5904.24|5784.24|5903.54|5783.54|5904.24|5784.24|5903.54|5783.54|10
1656612800000|2022-06-30 18:13:20|5903.45|5783.45|5903.26|5783.26|5903.45|5783.45|5903.15|5783.15|9
1656612810000|2022-06-30 18:13:30|5903.06|5783.06|5903.01|5783.01|5903.18|5783.18|5902.75|5782.75|10
1656612820000|2022-06-30 18:13:40|5902.9|5782.9|5903.02|5783.02|5903.17|5783.17|5902.89|5782.89|10
1656612830000|2022-06-30 18:13:50|5902.79|5782.79|5901.64|5781.64|5902.79|5782.79|5901.64|5781.64|9
1656612840000|2022-06-30 18:14:00|5901.47|5781.47|5900.29|5780.29|5901.47|5781.47|5900.29|5780.29|9
1656612850000|2022-06-30 18:14:10|5899.63|5779.63|5899.24|5779.24|5899.74|5779.74|5899.17|5779.17|10
1656612860000|2022-06-30 18:14:20|5898.98|5778.98|5898.77|5778.77|5899.13|5779.13|5898.76|5778.76|10
1656612870000|2022-06-30 18:14:30|5898.72|5778.72|5897.54|5777.54|5898.72|5778.72|5897.54|5777.54|10
1656612880000|2022-06-30 18:14:40|5897.49|5777.49|5898.26|5778.26|5898.27|5778.27|5897.43|5777.43|10
1656612890000|2022-06-30 18:14:50|5898.29|5778.29|5898|5778|5898.29|5778.29|5897.75|5777.75|10
1656612900000|2022-06-30 18:15:00|5897.97|5777.97|5897.02|5777.02|5897.97|5777.97|5897.02|5777.02|9
1656612910000|2022-06-30 18:15:10|5897.11|5777.11|5897.08|5777.08|5897.45|5777.45|5897.06|5777.06|9
1656612920000|2022-06-30 18:15:20|5896.96|5776.96|5896.83|5776.83|5897.11|5777.11|5896.66|5776.66|10
1656612930000|2022-06-30 18:15:30|5896.86|5776.86|5897.14|5777.14|5897.14|5777.14|5896.77|5776.77|10
1656612940000|2022-06-30 18:15:40|5896.77|5776.77|5897.59|5777.59|5897.7|5777.7|5896.77|5776.77|9
1656612950000|2022-06-30 18:15:50|5897.63|5777.63|5898.39|5778.39|5898.5|5778.5|5897.63|5777.63|9
1656612960000|2022-06-30 18:16:00|5898.62|5778.62|5899.04|5779.04|5899.07|5779.07|5898.17|5778.17|10
1656612970000|2022-06-30 18:16:10|5899|5779|5898.38|5778.38|5899.07|5779.07|5898.38|5778.38|10
1656612980000|2022-06-30 18:16:20|5898.78|5778.78|5897.42|5777.42|5898.78|5778.78|5897.42|5777.42|10
1656612990000|2022-06-30 18:16:30|5897.51|5777.51|5897.22|5777.22|5897.51|5777.51|5897|5777|10
1656613000000|2022-06-30 18:16:40|5897.18|5777.18|5897.06|5777.06|5897.18|5777.18|5897.01|5777.01|8
1656613010000|2022-06-30 18:16:50|5897.13|5777.13|5896.87|5776.87|5897.13|5777.13|5896.78|5776.78|10
1656613020000|2022-06-30 18:17:00|5896.79|5776.79|5896.57|5776.57|5896.86|5776.86|5896.57|5776.57|8
1656613030000|2022-06-30 18:17:10|5896.79|5776.79|5896.79|5776.79|5896.82|5776.82|5896.76|5776.76|8
1656613040000|2022-06-30 18:17:20|5896.37|5776.37|5896.4|5776.4|5896.5|5776.5|5896.3|5776.3|10
1656613050000|2022-06-30 18:17:30|5896.31|5776.31|5896.95|5776.95|5896.95|5776.95|5896.31|5776.31|10
1656613060000|2022-06-30 18:17:40|5897.06|5777.06|5897.46|5777.46|5897.46|5777.46|5897.06|5777.06|9
1656613070000|2022-06-30 18:17:50|5897.43|5777.43|5897.22|5777.22|5897.45|5777.45|5897.2|5777.2|9
1656613080000|2022-06-30 18:18:00|5897.48|5777.48|5898.15|5778.15|5898.15|5778.15|5897.28|5777.28|9
1656613090000|2022-06-30 18:18:10|5897.94|5777.94|5898.53|5778.53|5898.66|5778.66|5897.94|5777.94|9
1656613100000|2022-06-30 18:18:20|5898.52|5778.52|5898.59|5778.59|5898.68|5778.68|5898.46|5778.46|10
1656613110000|2022-06-30 18:18:30|5898.71|5778.71|5897.68|5777.68|5898.72|5778.72|5897.68|5777.68|10
1656613120000|2022-06-30 18:18:40|5897.82|5777.82|5896.82|5776.82|5897.82|5777.82|5896.82|5776.82|9
1656613130000|2022-06-30 18:18:50|5896.75|5776.75|5895.73|5775.73|5896.75|5776.75|5895.73|5775.73|10
1656613140000|2022-06-30 18:19:00|5895.69|5775.69|5895.88|5775.88|5895.88|5775.88|5895.59|5775.59|8
1656613150000|2022-06-30 18:19:10|5895.95|5775.95|5896.07|5776.07|5896.07|5776.07|5895.63|5775.63|9
1656613160000|2022-06-30 18:19:20|5895.8|5775.8|5895.62|5775.62|5895.98|5775.98|5895.51|5775.51|10
1656613170000|2022-06-30 18:19:30|5895.57|5775.57|5895.24|5775.24|5895.74|5775.74|5895.24|5775.24|9
1656613180000|2022-06-30 18:19:40|5895.25|5775.25|5894.93|5774.93|5895.79|5775.79|5894.93|5774.93|9
1656613190000|2022-06-30 18:19:50|5894.88|5774.88|5895.11|5775.11|5895.25|5775.25|5894.77|5774.77|10
1656613200000|2022-06-30 18:20:00|5895.13|5775.13|5895.47|5775.47|5895.47|5775.47|5895.06|5775.06|10
1656613210000|2022-06-30 18:20:10|5895.77|5775.77|5896.01|5776.01|5896.01|5776.01|5895.76|5775.76|10
1656613220000|2022-06-30 18:20:20|5896.06|5776.06|5896.12|5776.12|5896.35|5776.35|5895.92|5775.92|10
1656613230000|2022-06-30 18:20:30|5895.99|5775.99|5895.72|5775.72|5896.15|5776.15|5895.72|5775.72|10
1656613240000|2022-06-30 18:20:40|5896.04|5776.04|5896.33|5776.33|5896.35|5776.35|5895.84|5775.84|9
1656613250000|2022-06-30 18:20:50|5896.37|5776.37|5896.31|5776.31|5896.51|5776.51|5896.15|5776.15|10
1656613260000|2022-06-30 18:21:00|5896.18|5776.18|5896.51|5776.51|5896.66|5776.66|5896.18|5776.18|9
1656613270000|2022-06-30 18:21:10|5896.37|5776.37|5895.21|5775.21|5896.37|5776.37|5895.11|5775.11|9
1656613280000|2022-06-30 18:21:20|5895.2|5775.2|5894|5774|5895.2|5775.2|5894|5774|10
1656613290000|2022-06-30 18:21:30|5893.83|5773.83|5893.71|5773.71|5893.95|5773.95|5893.71|5773.71|9
1656613300000|2022-06-30 18:21:40|5893.73|5773.73|5894.01|5774.01|5894.06|5774.06|5893.67|5773.67|9
1656613310000|2022-06-30 18:21:50|5893.97|5773.97|5894.33|5774.33|5894.71|5774.71|5893.97|5773.97|10
1656613320000|2022-06-30 18:22:00|5894.27|5774.27|5892.87|5772.87|5894.27|5774.27|5892.87|5772.87|9
1656613330000|2022-06-30 18:22:10|5892.99|5772.99|5893.05|5773.05|5893.38|5773.38|5892.72|5772.72|9
1656613340000|2022-06-30 18:22:20|5892.8|5772.8|5893.39|5773.39|5893.48|5773.48|5892.8|5772.8|10
1656613350000|2022-06-30 18:22:30|5893.48|5773.48|5893.9|5773.9|5893.9|5773.9|5893.48|5773.48|8
1656613360000|2022-06-30 18:22:40|5893.91|5773.91|5893.89|5773.89|5893.96|5773.96|5893.82|5773.82|7
1656613370000|2022-06-30 18:22:50|5893.9|5773.9|5895.55|5775.55|5895.55|5775.55|5893.9|5773.9|9
1656613380000|2022-06-30 18:23:00|5895.52|5775.52|5896.4|5776.4|5896.46|5776.46|5895.5|5775.5|10
1656613390000|2022-06-30 18:23:10|5896.56|5776.56|5896.86|5776.86|5896.91|5776.91|5896.32|5776.32|8
1656613400000|2022-06-30 18:23:20|5897.05|5777.05|5897.27|5777.27|5897.27|5777.27|5896.81|5776.81|10
1656613410000|2022-06-30 18:23:30|5897.22|5777.22|5896.94|5776.94|5897.22|5777.22|5896.94|5776.94|9
1656613420000|2022-06-30 18:23:40|5896.9|5776.9|5896.38|5776.38|5897.09|5777.09|5896.3|5776.3|10
1656613430000|2022-06-30 18:23:50|5896.34|5776.34|5896.23|5776.23|5896.34|5776.34|5896.11|5776.11|10
1656613440000|2022-06-30 18:24:00|5896.25|5776.25|5896.95|5776.95|5896.96|5776.96|5896.2|5776.2|10
1656613450000|2022-06-30 18:24:10|5896.94|5776.94|5896.83|5776.83|5896.97|5776.97|5896.77|5776.77|10
1656613460000|2022-06-30 18:24:20|5896.95|5776.95|5896.77|5776.77|5896.95|5776.95|5896.63|5776.63|9
1656613470000|2022-06-30 18:24:30|5896.82|5776.82|5896.02|5776.02|5896.85|5776.85|5896.02|5776.02|10
1656613480000|2022-06-30 18:24:40|5896.16|5776.16|5894.2|5774.2|5896.16|5776.16|5894.2|5774.2|10
1656613490000|2022-06-30 18:24:50|5893.78|5773.78|5888.76|5768.76|5893.85|5773.85|5888.76|5768.76|10
1656613500000|2022-06-30 18:25:00|5888.1|5768.1|5887.04|5767.04|5888.15|5768.15|5886.63|5766.63|10
1656613510000|2022-06-30 18:25:10|5887.14|5767.14|5885.84|5765.84|5887.68|5767.68|5885.84|5765.84|10
1656613520000|2022-06-30 18:25:20|5885.8|5765.8|5886.57|5766.57|5886.6|5766.6|5885.8|5765.8|10
1656613530000|2022-06-30 18:25:30|5886.8|5766.8|5884.33|5764.33|5886.9|5766.9|5884.33|5764.33|10
1656613540000|2022-06-30 18:25:40|5883.79|5763.79|5882.43|5762.43|5884.26|5764.26|5882.43|5762.43|10
1656613550000|2022-06-30 18:25:50|5882.39|5762.39|5882.46|5762.46|5882.5|5762.5|5882.28|5762.28|9
1656613560000|2022-06-30 18:26:00|5882.2|5762.2|5882.25|5762.25|5882.38|5762.38|5882.04|5762.04|10
1656613570000|2022-06-30 18:26:10|5882.21|5762.21|5882.25|5762.25|5882.25|5762.25|5881.65|5761.65|10
1656613580000|2022-06-30 18:26:20|5882.28|5762.28|5882.62|5762.62|5882.83|5762.83|5882.28|5762.28|9
1656613590000|2022-06-30 18:26:30|5882.49|5762.49|5882.01|5762.01|5883.48|5763.48|5882.01|5762.01|9
1656613600000|2022-06-30 18:26:40|5882.21|5762.21|5883.68|5763.68|5883.68|5763.68|5882.21|5762.21|10
1656613610000|2022-06-30 18:26:50|5883.39|5763.39|5881.81|5761.81|5883.39|5763.39|5881.64|5761.64|10
1656613620000|2022-06-30 18:27:00|5881.35|5761.35|5882.74|5762.74|5882.74|5762.74|5881.35|5761.35|10
1656613630000|2022-06-30 18:27:10|5882.89|5762.89|5882.84|5762.84|5883.03|5763.03|5882.56|5762.56|9
1656613710000|2022-06-30 18:28:30|5884.21|5764.21|5884.19|5764.19|5884.31|5764.31|5884.19|5764.19|4
1656613720000|2022-06-30 18:28:40|5884.24|5764.24|5884.55|5764.55|5884.71|5764.71|5884.24|5764.24|9
1656613730000|2022-06-30 18:28:50|5884.53|5764.53|5884.62|5764.62|5884.62|5764.62|5884.45|5764.45|10
1656613740000|2022-06-30 18:29:00|5884.65|5764.65|5884.69|5764.69|5884.8|5764.8|5884.54|5764.54|9
1656613750000|2022-06-30 18:29:10|5884.78|5764.78|5883.88|5763.88|5884.78|5764.78|5883.87|5763.87|10
1656613760000|2022-06-30 18:29:20|5883.8|5763.8|5882.69|5762.69|5883.8|5763.8|5882.69|5762.69|10
1656613770000|2022-06-30 18:29:30|5882.66|5762.66|5881.53|5761.53|5882.66|5762.66|5881.53|5761.53|8
1656613780000|2022-06-30 18:29:40|5881.52|5761.52|5881.25|5761.25|5881.52|5761.52|5881.03|5761.03|10
1656613790000|2022-06-30 18:29:50|5881.19|5761.19|5881.11|5761.11|5881.3|5761.3|5881.06|5761.06|10
1656613800000|2022-06-30 18:30:00|5881.07|5761.07|5881.13|5761.13|5881.13|5761.13|5880.89|5760.89|10
1656613810000|2022-06-30 18:30:10|5881.36|5761.36|5881.42|5761.42|5881.68|5761.68|5881.29|5761.29|10
1656613820000|2022-06-30 18:30:20|5881.26|5761.26|5881.61|5761.61|5881.99|5761.99|5881.18|5761.18|9
1656613830000|2022-06-30 18:30:30|5881.45|5761.45|5881.76|5761.76|5882.01|5762.01|5881.45|5761.45|9
1656613840000|2022-06-30 18:30:40|5881.7|5761.7|5881.81|5761.81|5881.99|5761.99|5881.59|5761.59|10
1656613850000|2022-06-30 18:30:50|5881.92|5761.92|5881.73|5761.73|5881.92|5761.92|5881.32|5761.32|10
1656613860000|2022-06-30 18:31:00|5881.7|5761.7|5882.45|5762.45|5882.45|5762.45|5881.68|5761.68|9
1656613870000|2022-06-30 18:31:10|5882.53|5762.53|5882.57|5762.57|5882.7|5762.7|5882.53|5762.53|9
1656613880000|2022-06-30 18:31:20|5882.65|5762.65|5882.36|5762.36|5882.73|5762.73|5882.36|5762.36|10
1656613890000|2022-06-30 18:31:30|5882.35|5762.35|5881.75|5761.75|5882.35|5762.35|5881.68|5761.68|10
1656613900000|2022-06-30 18:31:40|5881.84|5761.84|5881.99|5761.99|5882.05|5762.05|5881.66|5761.66|10
1656613910000|2022-06-30 18:31:50|5881.97|5761.97|5882.38|5762.38|5882.38|5762.38|5881.97|5761.97|10
1656613920000|2022-06-30 18:32:00|5882.34|5762.34|5882.19|5762.19|5882.56|5762.56|5882.17|5762.17|10
1656613930000|2022-06-30 18:32:10|5882.41|5762.41|5882.3|5762.3|5882.45|5762.45|5882.15|5762.15|10
1656613940000|2022-06-30 18:32:20|5882.49|5762.49|5881.82|5761.82|5882.67|5762.67|5881.82|5761.82|10
1656613950000|2022-06-30 18:32:30|5882.19|5762.19|5879.95|5759.95|5882.19|5762.19|5879.95|5759.95|10
1656613960000|2022-06-30 18:32:40|5879.89|5759.89|5879.87|5759.87|5880.38|5760.38|5879.61|5759.61|10
1656613970000|2022-06-30 18:32:50|5879.63|5759.63|5874.83|5754.83|5879.64|5759.64|5874.83|5754.83|10
1656613980000|2022-06-30 18:33:00|5874.51|5754.51|5872.97|5752.97|5875.27|5755.27|5872.97|5752.97|10
1656613990000|2022-06-30 18:33:10|5874.19|5754.19|5872.68|5752.68|5874.61|5754.61|5872.68|5752.68|10
1656614000000|2022-06-30 18:33:20|5872.34|5752.34|5868.12|5748.12|5872.54|5752.54|5868.12|5748.12|10
1656614010000|2022-06-30 18:33:30|5867.47|5747.47|5866.68|5746.68|5867.92|5747.92|5866.68|5746.68|10
1656614020000|2022-06-30 18:33:40|5866.49|5746.49|5866.63|5746.63|5866.63|5746.63|5865.53|5745.53|10
1656614030000|2022-06-30 18:33:50|5866.92|5746.92|5868.14|5748.14|5868.17|5748.17|5866.92|5746.92|9
1656614040000|2022-06-30 18:34:00|5868.15|5748.15|5868.47|5748.47|5868.78|5748.78|5868.15|5748.15|10
1656614050000|2022-06-30 18:34:10|5868.81|5748.81|5870.91|5750.91|5870.91|5750.91|5868.81|5748.81|10
1656614060000|2022-06-30 18:34:20|5871.41|5751.41|5873.68|5753.68|5873.68|5753.68|5871.24|5751.24|10
1656614070000|2022-06-30 18:34:30|5873.83|5753.83|5874.06|5754.06|5874.06|5754.06|5873.46|5753.46|10
1656614080000|2022-06-30 18:34:40|5874.12|5754.12|5874.21|5754.21|5874.41|5754.41|5873.77|5753.77|10
1656614090000|2022-06-30 18:34:50|5874.23|5754.23|5874.45|5754.45|5874.58|5754.58|5874.23|5754.23|9
1656614100000|2022-06-30 18:35:00|5874.6|5754.6|5874.42|5754.42|5874.71|5754.71|5874.42|5754.42|8
1656614110000|2022-06-30 18:35:10|5874.26|5754.26|5873.74|5753.74|5874.29|5754.29|5873.74|5753.74|9
1656614120000|2022-06-30 18:35:20|5873.82|5753.82|5873.18|5753.18|5873.93|5753.93|5872.79|5752.79|9
1656614130000|2022-06-30 18:35:30|5873.22|5753.22|5871.42|5751.42|5873.22|5753.22|5871.42|5751.42|10
1656614140000|2022-06-30 18:35:40|5871.66|5751.66|5871.04|5751.04|5871.66|5751.66|5871.04|5751.04|9
1656614150000|2022-06-30 18:35:50|5871.13|5751.13|5870.98|5750.98|5871.13|5751.13|5870.98|5750.98|10
1656614160000|2022-06-30 18:36:00|5871.03|5751.03|5870.9|5750.9|5871.06|5751.06|5870.68|5750.68|9
1656614170000|2022-06-30 18:36:10|5871.13|5751.13|5871.25|5751.25|5871.25|5751.25|5870.97|5750.97|9
1656614180000|2022-06-30 18:36:20|5871.1|5751.1|5872.34|5752.34|5872.34|5752.34|5871.1|5751.1|10
1656614190000|2022-06-30 18:36:30|5872.28|5752.28|5874.1|5754.1|5874.1|5754.1|5871.9|5751.9|10
1656614200000|2022-06-30 18:36:40|5874.6|5754.6|5874.89|5754.89|5874.89|5754.89|5874.11|5754.11|9
1656614210000|2022-06-30 18:36:50|5874.87|5754.87|5875.23|5755.23|5875.23|5755.23|5874.87|5754.87|9
1656614220000|2022-06-30 18:37:00|5875.1|5755.1|5874.66|5754.66|5875.56|5755.56|5874.66|5754.66|8
1656614230000|2022-06-30 18:37:10|5874.49|5754.49|5873.59|5753.59|5874.49|5754.49|5873.56|5753.56|9
1656614240000|2022-06-30 18:37:20|5873.74|5753.74|5874.74|5754.74|5874.74|5754.74|5873.72|5753.72|10
1656614250000|2022-06-30 18:37:30|5875.09|5755.09|5877.29|5757.29|5877.29|5757.29|5875.09|5755.09|10
1656614260000|2022-06-30 18:37:40|5877.36|5757.36|5877.06|5757.06|5877.6|5757.6|5877.06|5757.06|10
1656614270000|2022-06-30 18:37:50|5877.2|5757.2|5877.29|5757.29|5877.29|5757.29|5876.84|5756.84|10
1656614280000|2022-06-30 18:38:00|5877.16|5757.16|5877.04|5757.04|5877.24|5757.24|5876.93|5756.93|9
1656614290000|2022-06-30 18:38:10|5877.15|5757.15|5877.26|5757.26|5877.49|5757.49|5877.15|5757.15|9
1656614300000|2022-06-30 18:38:20|5877.22|5757.22|5877.7|5757.7|5877.74|5757.74|5877.22|5757.22|10
1656614310000|2022-06-30 18:38:30|5877.61|5757.61|5878.11|5758.11|5878.11|5758.11|5877.61|5757.61|9
1656614320000|2022-06-30 18:38:40|5878.15|5758.15|5878.46|5758.46|5878.61|5758.61|5878.06|5758.06|10
1656614330000|2022-06-30 18:38:50|5878.6|5758.6|5878.25|5758.25|5878.6|5758.6|5878.18|5758.18|10
1656614340000|2022-06-30 18:39:00|5878.12|5758.12|5877.35|5757.35|5878.18|5758.18|5876.96|5756.96|10
1656614350000|2022-06-30 18:39:10|5877.43|5757.43|5879.34|5759.34|5879.34|5759.34|5877.21|5757.21|10
1656614360000|2022-06-30 18:39:20|5879.41|5759.41|5880.97|5760.97|5880.97|5760.97|5879.06|5759.06|10
1656614370000|2022-06-30 18:39:30|5880.99|5760.99|5882.16|5762.16|5882.16|5762.16|5880.81|5760.81|10
1656614380000|2022-06-30 18:39:40|5882.19|5762.19|5882.26|5762.26|5882.38|5762.38|5881.69|5761.69|9
1656614390000|2022-06-30 18:39:50|5882.04|5762.04|5881.96|5761.96|5882.26|5762.26|5881.84|5761.84|9
1656614400000|2022-06-30 18:40:00|5881.79|5761.79|5880.29|5760.29|5881.97|5761.97|5880.29|5760.29|9
1656614410000|2022-06-30 18:40:10|5880.08|5760.08|5878.83|5758.83|5880.08|5760.08|5878.83|5758.83|9
1656614420000|2022-06-30 18:40:20|5879.05|5759.05|5878.76|5758.76|5879.05|5759.05|5878.43|5758.43|10
1656614430000|2022-06-30 18:40:30|5878.8|5758.8|5878.92|5758.92|5879.06|5759.06|5878.38|5758.38|10
1656614440000|2022-06-30 18:40:40|5879.17|5759.17|5879.25|5759.25|5879.37|5759.37|5878.91|5758.91|10
1656614450000|2022-06-30 18:40:50|5879.02|5759.02|5878.29|5758.29|5879.02|5759.02|5878.23|5758.23|10
1656614460000|2022-06-30 18:41:00|5878|5758|5877.99|5757.99|5878|5758|5877.75|5757.75|10
1656614470000|2022-06-30 18:41:10|5878.05|5758.05|5876.25|5756.25|5878.05|5758.05|5876.2|5756.2|10
1656614480000|2022-06-30 18:41:20|5876.22|5756.22|5876.09|5756.09|5876.33|5756.33|5876.09|5756.09|9
1656614490000|2022-06-30 18:41:30|5876.19|5756.19|5875.56|5755.56|5876.19|5756.19|5875.56|5755.56|10
1656614500000|2022-06-30 18:41:40|5875.49|5755.49|5875.37|5755.37|5875.84|5755.84|5875.1|5755.1|9
1656614510000|2022-06-30 18:41:50|5875.08|5755.08|5874.29|5754.29|5875.08|5755.08|5874.29|5754.29|10
1656614520000|2022-06-30 18:42:00|5874.28|5754.28|5873.02|5753.02|5874.28|5754.28|5873.02|5753.02|9
1656614530000|2022-06-30 18:42:10|5873.08|5753.08|5873.17|5753.17|5873.36|5753.36|5873.08|5753.08|10
1656614540000|2022-06-30 18:42:20|5873.24|5753.24|5873.76|5753.76|5873.82|5753.82|5873.24|5753.24|9
1656614550000|2022-06-30 18:42:30|5873.71|5753.71|5873.79|5753.79|5873.98|5753.98|5873.71|5753.71|10
1656614560000|2022-06-30 18:42:40|5873.95|5753.95|5873.37|5753.37|5873.95|5753.95|5873.37|5753.37|8
1656614570000|2022-06-30 18:42:50|5873.43|5753.43|5873.5|5753.5|5873.7|5753.7|5873.04|5753.04|9
1656614580000|2022-06-30 18:43:00|5873.2|5753.2|5870.56|5750.56|5873.2|5753.2|5870.56|5750.56|10
1656614590000|2022-06-30 18:43:10|5870.43|5750.43|5868.38|5748.38|5870.65|5750.65|5868.38|5748.38|9
1656614600000|2022-06-30 18:43:20|5867.5|5747.5|5866.34|5746.34|5867.6|5747.6|5865.87|5745.87|10
1656614610000|2022-06-30 18:43:30|5865.86|5745.86|5860.32|5740.32|5866.11|5746.11|5860.32|5740.32|10
1656614620000|2022-06-30 18:43:40|5858.2|5738.2|5851.94|5731.94|5858.2|5738.2|5851.94|5731.94|10
1656614630000|2022-06-30 18:43:50|5850.99|5730.99|5850.43|5730.43|5851.99|5731.99|5850.43|5730.43|10
1656614640000|2022-06-30 18:44:00|5850.75|5730.75|5846.89|5726.89|5850.75|5730.75|5846.69|5726.69|10
1656614650000|2022-06-30 18:44:10|5845.94|5725.94|5846.48|5726.48|5846.55|5726.55|5845.94|5725.94|9
1656614660000|2022-06-30 18:44:20|5846.65|5726.65|5847.11|5727.11|5847.31|5727.31|5846.65|5726.65|9
1656614670000|2022-06-30 18:44:30|5847.13|5727.13|5846.73|5726.73|5847.13|5727.13|5846.06|5726.06|10
1656614680000|2022-06-30 18:44:40|5845.11|5725.11|5844.7|5724.7|5845.48|5725.48|5844.62|5724.62|9
1656614690000|2022-06-30 18:44:50|5845.16|5725.16|5844.89|5724.89|5845.33|5725.33|5844.68|5724.68|10
1656614700000|2022-06-30 18:45:00|5845.25|5725.25|5844.5|5724.5|5845.25|5725.25|5844.38|5724.38|10
1656614710000|2022-06-30 18:45:10|5843.83|5723.83|5842.89|5722.89|5843.83|5723.83|5842.54|5722.54|8
1656614720000|2022-06-30 18:45:20|5843.34|5723.34|5845.31|5725.31|5845.36|5725.36|5843.34|5723.34|10
1656614730000|2022-06-30 18:45:30|5845.6|5725.6|5847.67|5727.67|5847.71|5727.71|5845.6|5725.6|10
1656614740000|2022-06-30 18:45:40|5847.78|5727.78|5848.76|5728.76|5848.8|5728.8|5847.78|5727.78|10
1656614750000|2022-06-30 18:45:50|5848.85|5728.85|5849.41|5729.41|5849.41|5729.41|5848.85|5728.85|10
1656614760000|2022-06-30 18:46:00|5849.17|5729.17|5850.69|5730.69|5850.69|5730.69|5849.17|5729.17|9
1656614770000|2022-06-30 18:46:10|5850.58|5730.58|5852.06|5732.06|5852.06|5732.06|5850.58|5730.58|10
1656614780000|2022-06-30 18:46:20|5851.72|5731.72|5854.11|5734.11|5854.19|5734.19|5851.72|5731.72|10
1656614790000|2022-06-30 18:46:30|5854.12|5734.12|5854.39|5734.39|5854.39|5734.39|5854.04|5734.04|10
1656614800000|2022-06-30 18:46:40|5854.43|5734.43|5855.96|5735.96|5855.96|5735.96|5854.43|5734.43|10
1656614810000|2022-06-30 18:46:50|5855.99|5735.99|5855.77|5735.77|5856.08|5736.08|5855.6|5735.6|10
1656614820000|2022-06-30 18:47:00|5855.84|5735.84|5857.19|5737.19|5857.19|5737.19|5855.84|5735.84|9
1656614830000|2022-06-30 18:47:10|5857.72|5737.72|5860.88|5740.88|5861.04|5741.04|5857.72|5737.72|10
1656614840000|2022-06-30 18:47:20|5861.01|5741.01|5860.71|5740.71|5861.01|5741.01|5860.71|5740.71|10
1656614850000|2022-06-30 18:47:30|5860.59|5740.59|5858.85|5738.85|5860.65|5740.65|5858.78|5738.78|9
1656614860000|2022-06-30 18:47:40|5859.08|5739.08|5858.86|5738.86|5859.08|5739.08|5858.79|5738.79|8
1656614870000|2022-06-30 18:47:50|5858.7|5738.7|5857.85|5737.85|5858.78|5738.78|5857.85|5737.85|9
1656614880000|2022-06-30 18:48:00|5857.71|5737.71|5857.76|5737.76|5858.12|5738.12|5857.71|5737.71|9
1656614890000|2022-06-30 18:48:10|5857.88|5737.88|5858.65|5738.65|5858.65|5738.65|5857.47|5737.47|10
1656614900000|2022-06-30 18:48:20|5858.55|5738.55|5858.28|5738.28|5858.7|5738.7|5858.28|5738.28|9
1656614910000|2022-06-30 18:48:30|5858.31|5738.31|5858.59|5738.59|5858.59|5738.59|5858.27|5738.27|8
1656614920000|2022-06-30 18:48:40|5858.4|5738.4|5858.91|5738.91|5858.91|5738.91|5858.38|5738.38|8
1656614930000|2022-06-30 18:48:50|5858.86|5738.86|5859.01|5739.01|5859.02|5739.02|5858.83|5738.83|9
1656614940000|2022-06-30 18:49:00|5859.04|5739.04|5859.23|5739.23|5859.23|5739.23|5858.89|5738.89|10
1656614950000|2022-06-30 18:49:10|5859.22|5739.22|5859.46|5739.46|5860.16|5740.16|5859.22|5739.22|10
1656614960000|2022-06-30 18:49:20|5859.38|5739.38|5858.71|5738.71|5859.38|5739.38|5858.13|5738.13|10
1656614970000|2022-06-30 18:49:30|5858.78|5738.78|5857.99|5737.99|5858.99|5738.99|5857.79|5737.79|10
1656614980000|2022-06-30 18:49:40|5857.86|5737.86|5858.07|5738.07|5858.33|5738.33|5857.86|5737.86|10
1656614990000|2022-06-30 18:49:50|5857.78|5737.78|5857.75|5737.75|5857.99|5737.99|5857.57|5737.57|9
1656615000000|2022-06-30 18:50:00|5857.76|5737.76|5857.31|5737.31|5857.79|5737.79|5857.31|5737.31|10
1656615010000|2022-06-30 18:50:10|5857.13|5737.13|5857.46|5737.46|5857.46|5737.46|5856.91|5736.91|9
1656615020000|2022-06-30 18:50:20|5857.69|5737.69|5857.8|5737.8|5857.96|5737.96|5857.62|5737.62|8
1656615030000|2022-06-30 18:50:30|5857.81|5737.81|5857.56|5737.56|5857.81|5737.81|5857.06|5737.06|9
1656615040000|2022-06-30 18:50:40|5857.31|5737.31|5857.58|5737.58|5857.85|5737.85|5857.22|5737.22|10
1656615050000|2022-06-30 18:50:50|5857.84|5737.84|5858.21|5738.21|5858.3|5738.3|5857.48|5737.48|9
1656615060000|2022-06-30 18:51:00|5858.24|5738.24|5858.97|5738.97|5859.01|5739.01|5858.22|5738.22|10
1656615070000|2022-06-30 18:51:10|5858.81|5738.81|5858.89|5738.89|5859.04|5739.04|5858.81|5738.81|8
1656615080000|2022-06-30 18:51:20|5858.82|5738.82|5858.57|5738.57|5858.93|5738.93|5858.57|5738.57|10
1656615090000|2022-06-30 18:51:30|5858.48|5738.48|5858.41|5738.41|5858.65|5738.65|5857.59|5737.59|10
1656615100000|2022-06-30 18:51:40|5857.95|5737.95|5857.47|5737.47|5858.45|5738.45|5857.47|5737.47|10
1656615110000|2022-06-30 18:51:50|5857.02|5737.02|5856.38|5736.38|5857.02|5737.02|5856.38|5736.38|10
1656615120000|2022-06-30 18:52:00|5856.37|5736.37|5854.8|5734.8|5856.37|5736.37|5854.75|5734.75|10
1656615130000|2022-06-30 18:52:10|5854.72|5734.72|5853.35|5733.35|5854.72|5734.72|5853.35|5733.35|10
1656615140000|2022-06-30 18:52:20|5853.42|5733.42|5850.85|5730.85|5853.42|5733.42|5850.85|5730.85|10
1656615150000|2022-06-30 18:52:30|5850.53|5730.53|5850.2|5730.2|5851.2|5731.2|5850.14|5730.14|10
1656615160000|2022-06-30 18:52:40|5849.76|5729.76|5849.54|5729.54|5850.55|5730.55|5849.54|5729.54|10
1656615170000|2022-06-30 18:52:50|5849.01|5729.01|5848.94|5728.94|5849.26|5729.26|5848.89|5728.89|10
1656615180000|2022-06-30 18:53:00|5849.02|5729.02|5847.77|5727.77|5849.11|5729.11|5847.56|5727.56|9
1656615190000|2022-06-30 18:53:10|5847.64|5727.64|5845.19|5725.19|5847.64|5727.64|5845.19|5725.19|10
1656615200000|2022-06-30 18:53:20|5845.2|5725.2|5843.99|5723.99|5845.38|5725.38|5843.99|5723.99|10
1656615210000|2022-06-30 18:53:30|5843.45|5723.45|5843.66|5723.66|5844.05|5724.05|5843.39|5723.39|10
1656615220000|2022-06-30 18:53:40|5843.43|5723.43|5843.78|5723.78|5843.78|5723.78|5843.4|5723.4|10
1656615230000|2022-06-30 18:53:50|5843.64|5723.64|5845.05|5725.05|5845.12|5725.12|5843.54|5723.54|10
1656615240000|2022-06-30 18:54:00|5845.19|5725.19|5846.63|5726.63|5846.63|5726.63|5845.19|5725.19|10
1656615250000|2022-06-30 18:54:10|5846.81|5726.81|5847.26|5727.26|5847.26|5727.26|5846.66|5726.66|10
1656615260000|2022-06-30 18:54:20|5847.37|5727.37|5847.39|5727.39|5847.47|5727.47|5847.11|5727.11|10
1656615270000|2022-06-30 18:54:30|5847.3|5727.3|5847.12|5727.12|5847.44|5727.44|5847.11|5727.11|10
1656615280000|2022-06-30 18:54:40|5847.3|5727.3|5847.4|5727.4|5847.45|5727.45|5847.13|5727.13|8
1656615290000|2022-06-30 18:54:50|5847.13|5727.13|5847.49|5727.49|5847.49|5727.49|5847|5727|10
1656615300000|2022-06-30 18:55:00|5847.57|5727.57|5847.62|5727.62|5847.71|5727.71|5847.44|5727.44|9
1656615310000|2022-06-30 18:55:10|5847.49|5727.49|5847.32|5727.32|5847.75|5727.75|5847.16|5727.16|9
1656615320000|2022-06-30 18:55:20|5847.64|5727.64|5847.55|5727.55|5847.85|5727.85|5847.55|5727.55|9
1656615330000|2022-06-30 18:55:30|5847.77|5727.77|5848.75|5728.75|5849.1|5729.1|5847.77|5727.77|10
1656615340000|2022-06-30 18:55:40|5848.82|5728.82|5848.91|5728.91|5849.18|5729.18|5848.65|5728.65|9
1656615350000|2022-06-30 18:55:50|5849.16|5729.16|5849.75|5729.75|5849.9|5729.9|5848.97|5728.97|10
1656615360000|2022-06-30 18:56:00|5849.87|5729.87|5849.36|5729.36|5850.02|5730.02|5849.22|5729.22|10
1656615370000|2022-06-30 18:56:10|5849.03|5729.03|5849.54|5729.54|5849.64|5729.64|5849.03|5729.03|10
1656615380000|2022-06-30 18:56:20|5849.5|5729.5|5850.5|5730.5|5850.53|5730.53|5849.5|5729.5|10
1656615390000|2022-06-30 18:56:30|5850.46|5730.46|5850.57|5730.57|5850.72|5730.72|5850.46|5730.46|10
1656615400000|2022-06-30 18:56:40|5850.75|5730.75|5850.59|5730.59|5851.18|5731.18|5850.59|5730.59|10
1656615410000|2022-06-30 18:56:50|5850.76|5730.76|5850.07|5730.07|5850.76|5730.76|5849.98|5729.98|9
1656615420000|2022-06-30 18:57:00|5850.13|5730.13|5850.33|5730.33|5850.33|5730.33|5850.1|5730.1|9
1656615430000|2022-06-30 18:57:10|5850.17|5730.17|5850.51|5730.51|5850.72|5730.72|5850.17|5730.17|10
1656615440000|2022-06-30 18:57:20|5850.52|5730.52|5851.02|5731.02|5851.02|5731.02|5850.52|5730.52|10
1656615450000|2022-06-30 18:57:30|5851|5731|5851.18|5731.18|5851.25|5731.25|5850.91|5730.91|8
1656615460000|2022-06-30 18:57:40|5851.01|5731.01|5850.91|5730.91|5851.13|5731.13|5850.72|5730.72|10
1656615470000|2022-06-30 18:57:50|5850.72|5730.72|5850.93|5730.93|5851.25|5731.25|5850.66|5730.66|10
1656615480000|2022-06-30 18:58:00|5850.08|5730.08|5849.45|5729.45|5850.49|5730.49|5849.45|5729.45|10
1656615490000|2022-06-30 18:58:10|5849.43|5729.43|5849.35|5729.35|5849.77|5729.77|5849.32|5729.32|8
1656615500000|2022-06-30 18:58:20|5849.13|5729.13|5848.44|5728.44|5849.13|5729.13|5848.44|5728.44|8
1656615510000|2022-06-30 18:58:30|5848.33|5728.33|5850.33|5730.33|5850.33|5730.33|5848.33|5728.33|10
1656615520000|2022-06-30 18:58:40|5850.46|5730.46|5851.3|5731.3|5851.39|5731.39|5850.3|5730.3|10
1656615530000|2022-06-30 18:58:50|5851.71|5731.71|5851.84|5731.84|5852.17|5732.17|5851.71|5731.71|10
1656615540000|2022-06-30 18:59:00|5852.04|5732.04|5852.31|5732.31|5852.31|5732.31|5851.64|5731.64|10
1656615550000|2022-06-30 18:59:10|5852.29|5732.29|5852.03|5732.03|5852.29|5732.29|5851.83|5731.83|10
1656615560000|2022-06-30 18:59:20|5851.82|5731.82|5851.8|5731.8|5851.97|5731.97|5851.79|5731.79|7
1656615570000|2022-06-30 18:59:30|5851.71|5731.71|5851.51|5731.51|5851.71|5731.71|5851.46|5731.46|9
1656615580000|2022-06-30 18:59:40|5851.62|5731.62|5851.83|5731.83|5851.95|5731.95|5851.44|5731.44|10
1656615590000|2022-06-30 18:59:50|5851.79|5731.79|5852.21|5732.21|5852.21|5732.21|5851.79|5731.79|8
1656615600000|2022-06-30 19:00:00|5852.3|5732.3|5852.43|5732.43|5852.48|5732.48|5852.11|5732.11|10
1656615610000|2022-06-30 19:00:10|5852.56|5732.56|5852.22|5732.22|5852.77|5732.77|5852.07|5732.07|10
1656615620000|2022-06-30 19:00:20|5852.27|5732.27|5851.97|5731.97|5852.27|5732.27|5851.83|5731.83|9
1656615630000|2022-06-30 19:00:30|5851.93|5731.93|5853.06|5733.06|5853.06|5733.06|5851.93|5731.93|10
1656615640000|2022-06-30 19:00:40|5852.57|5732.57|5852.43|5732.43|5852.65|5732.65|5852.19|5732.19|9
1656615650000|2022-06-30 19:00:50|5852.39|5732.39|5850.75|5730.75|5852.39|5732.39|5850.73|5730.73|10
1656615660000|2022-06-30 19:01:00|5850.82|5730.82|5851.26|5731.26|5851.72|5731.72|5850.82|5730.82|10
1656615670000|2022-06-30 19:01:10|5851.33|5731.33|5852.28|5732.28|5852.31|5732.31|5851.29|5731.29|10
1656615680000|2022-06-30 19:01:20|5852.11|5732.11|5853.71|5733.71|5854.19|5734.19|5852.11|5732.11|9
1656615690000|2022-06-30 19:01:30|5854.06|5734.06|5853.92|5733.92|5854.21|5734.21|5853.71|5733.71|10
1656615700000|2022-06-30 19:01:40|5854.05|5734.05|5853.49|5733.49|5854.34|5734.34|5853.49|5733.49|10
1656615710000|2022-06-30 19:01:50|5853.38|5733.38|5853.61|5733.61|5853.7|5733.7|5853.34|5733.34|9
1656615720000|2022-06-30 19:02:00|5853.67|5733.67|5853.04|5733.04|5853.82|5733.82|5853.04|5733.04|10
1656615730000|2022-06-30 19:02:10|5852.9|5732.9|5852.53|5732.53|5853.21|5733.21|5852.43|5732.43|10
1656615740000|2022-06-30 19:02:20|5852.79|5732.79|5852.67|5732.67|5852.79|5732.79|5852.46|5732.46|9
1656615750000|2022-06-30 19:02:30|5852.51|5732.51|5852.83|5732.83|5852.83|5732.83|5852.49|5732.49|9
1656615760000|2022-06-30 19:02:40|5852.85|5732.85|5852.77|5732.77|5852.98|5732.98|5852.74|5732.74|10
1656615770000|2022-06-30 19:02:50|5852.63|5732.63|5851.78|5731.78|5852.63|5732.63|5851.78|5731.78|9
1656615780000|2022-06-30 19:03:00|5851.6|5731.6|5849.74|5729.74|5851.6|5731.6|5849.74|5729.74|10
1656615790000|2022-06-30 19:03:10|5849.57|5729.57|5847.45|5727.45|5849.57|5729.57|5847.3|5727.3|10
1656615800000|2022-06-30 19:03:20|5847.1|5727.1|5846.93|5726.93|5847.62|5727.62|5846.91|5726.91|10
1656615810000|2022-06-30 19:03:30|5847.02|5727.02|5846.75|5726.75|5847.02|5727.02|5846.58|5726.58|10
1656615820000|2022-06-30 19:03:40|5846.53|5726.53|5847.05|5727.05|5847.13|5727.13|5846.35|5726.35|10
1656615830000|2022-06-30 19:03:50|5847.32|5727.32|5847.69|5727.69|5847.69|5727.69|5846.25|5726.25|10
1656615840000|2022-06-30 19:04:00|5847.46|5727.46|5848.38|5728.38|5848.48|5728.48|5847.46|5727.46|10
1656615850000|2022-06-30 19:04:10|5848.24|5728.24|5849.4|5729.4|5849.41|5729.41|5848.24|5728.24|10
1656615860000|2022-06-30 19:04:20|5849.43|5729.43|5849.99|5729.99|5850.18|5730.18|5849.43|5729.43|9
1656615870000|2022-06-30 19:04:30|5850.04|5730.04|5850.58|5730.58|5850.58|5730.58|5850.04|5730.04|9
1656615880000|2022-06-30 19:04:40|5850.39|5730.39|5850.71|5730.71|5850.71|5730.71|5850.29|5730.29|9
1656615890000|2022-06-30 19:04:50|5850.93|5730.93|5850.74|5730.74|5850.93|5730.93|5850.49|5730.49|7
1656615900000|2022-06-30 19:05:00|5850.66|5730.66|5850.3|5730.3|5850.96|5730.96|5850.29|5730.29|10
1656615910000|2022-06-30 19:05:10|5850.31|5730.31|5850.46|5730.46|5850.48|5730.48|5850.29|5730.29|10
1656615920000|2022-06-30 19:05:20|5850.43|5730.43|5850.24|5730.24|5850.46|5730.46|5850.2|5730.2|9
1656615930000|2022-06-30 19:05:30|5850.29|5730.29|5849.45|5729.45|5850.29|5730.29|5849.45|5729.45|9
1656615940000|2022-06-30 19:05:40|5849.38|5729.38|5848.53|5728.53|5849.38|5729.38|5848.53|5728.53|10
1656615950000|2022-06-30 19:05:50|5848.51|5728.51|5847.48|5727.48|5848.51|5728.51|5847.36|5727.36|10
1656615960000|2022-06-30 19:06:00|5847.45|5727.45|5846.56|5726.56|5847.47|5727.47|5846.56|5726.56|10
1656615970000|2022-06-30 19:06:10|5846.38|5726.38|5845.67|5725.67|5846.38|5726.38|5845.67|5725.67|10
1656615980000|2022-06-30 19:06:20|5844.67|5724.67|5841.48|5721.48|5844.67|5724.67|5841.48|5721.48|10
1656615990000|2022-06-30 19:06:30|5841.5|5721.5|5840.63|5720.63|5841.53|5721.53|5840.63|5720.63|10
1656616000000|2022-06-30 19:06:40|5840.36|5720.36|5839.67|5719.67|5840.36|5720.36|5839.12|5719.12|10
1656616010000|2022-06-30 19:06:50|5839.71|5719.71|5838.26|5718.26|5839.71|5719.71|5837.83|5717.83|9
1656616020000|2022-06-30 19:07:00|5838.23|5718.23|5838.23|5718.23|5838.45|5718.45|5838.18|5718.18|9
1656616030000|2022-06-30 19:07:10|5838.32|5718.32|5838.17|5718.17|5838.32|5718.32|5837.99|5717.99|10
1656616040000|2022-06-30 19:07:20|5838.32|5718.32|5838.28|5718.28|5838.32|5718.32|5837.92|5717.92|10
1656616050000|2022-06-30 19:07:30|5838.02|5718.02|5837.94|5717.94|5838.02|5718.02|5837.66|5717.66|10
1656616060000|2022-06-30 19:07:40|5837.92|5717.92|5837.91|5717.91|5837.92|5717.92|5837.67|5717.67|10
1656616070000|2022-06-30 19:07:50|5837.88|5717.88|5837.99|5717.99|5837.99|5717.99|5837.87|5717.87|10
1656616080000|2022-06-30 19:08:00|5837.89|5717.89|5837.83|5717.83|5837.89|5717.89|5837.39|5717.39|8
1656616090000|2022-06-30 19:08:10|5837.37|5717.37|5836.87|5716.87|5837.71|5717.71|5836.61|5716.61|10
1656616100000|2022-06-30 19:08:20|5836.74|5716.74|5836.66|5716.66|5836.82|5716.82|5836.62|5716.62|10
1656616110000|2022-06-30 19:08:30|5836.75|5716.75|5837.08|5717.08|5837.1|5717.1|5836.59|5716.59|10
1656616120000|2022-06-30 19:08:40|5837.02|5717.02|5836.78|5716.78|5837.17|5717.17|5836.78|5716.78|10
1656616130000|2022-06-30 19:08:50|5836.74|5716.74|5836.33|5716.33|5836.94|5716.94|5836.33|5716.33|10
1656616140000|2022-06-30 19:09:00|5836.29|5716.29|5835.84|5715.84|5836.32|5716.32|5835.84|5715.84|9
1656616150000|2022-06-30 19:09:10|5835.61|5715.61|5834.05|5714.05|5835.61|5715.61|5834.05|5714.05|10
1656616160000|2022-06-30 19:09:20|5834.25|5714.25|5834.05|5714.05|5834.25|5714.25|5833.86|5713.86|10
1656616170000|2022-06-30 19:09:30|5834.08|5714.08|5834.05|5714.05|5834.37|5714.37|5833.96|5713.96|8
1656616180000|2022-06-30 19:09:40|5833.98|5713.98|5833.48|5713.48|5833.98|5713.98|5833.25|5713.25|10
1656616190000|2022-06-30 19:09:50|5833.57|5713.57|5833.06|5713.06|5833.57|5713.57|5832.82|5712.82|10
1656616200000|2022-06-30 19:10:00|5833.12|5713.12|5832.99|5712.99|5833.2|5713.2|5832.99|5712.99|10
1656616210000|2022-06-30 19:10:10|5832.86|5712.86|5832.5|5712.5|5832.96|5712.96|5832.5|5712.5|10
1656616220000|2022-06-30 19:10:20|5832.64|5712.64|5833.4|5713.4|5833.4|5713.4|5832.36|5712.36|10
1656616230000|2022-06-30 19:10:30|5833.34|5713.34|5835.76|5715.76|5836.1|5716.1|5833.34|5713.34|10
1656616240000|2022-06-30 19:10:40|5835.92|5715.92|5837.21|5717.21|5837.47|5717.47|5835.54|5715.54|10
1656616250000|2022-06-30 19:10:50|5836.33|5716.33|5836.57|5716.57|5836.73|5716.73|5835.83|5715.83|9
1656616260000|2022-06-30 19:11:00|5836.12|5716.12|5836.01|5716.01|5836.49|5716.49|5835.92|5715.92|10
1656616270000|2022-06-30 19:11:10|5835.94|5715.94|5836.52|5716.52|5836.52|5716.52|5835.94|5715.94|9
1656616280000|2022-06-30 19:11:20|5836.42|5716.42|5836.65|5716.65|5836.89|5716.89|5836.35|5716.35|9
1656616290000|2022-06-30 19:11:30|5836.56|5716.56|5836.98|5716.98|5836.98|5716.98|5836.48|5716.48|9
1656616300000|2022-06-30 19:11:40|5836.96|5716.96|5836.77|5716.77|5836.96|5716.96|5836.49|5716.49|9
1656616310000|2022-06-30 19:11:50|5836.74|5716.74|5836.58|5716.58|5836.77|5716.77|5836.57|5716.57|10
1656616320000|2022-06-30 19:12:00|5836.45|5716.45|5835.31|5715.31|5836.53|5716.53|5835.31|5715.31|9
1656616330000|2022-06-30 19:12:10|5835.35|5715.35|5835.35|5715.35|5835.61|5715.61|5835.09|5715.09|10
1656616340000|2022-06-30 19:12:20|5835.29|5715.29|5835.17|5715.17|5835.53|5715.53|5835.14|5715.14|9
1656616350000|2022-06-30 19:12:30|5835.13|5715.13|5834.45|5714.45|5835.13|5715.13|5834.45|5714.45|9
1656616360000|2022-06-30 19:12:40|5834.55|5714.55|5834.64|5714.64|5834.64|5714.64|5834.29|5714.29|7
1656616370000|2022-06-30 19:12:50|5834.38|5714.38|5834.01|5714.01|5834.38|5714.38|5833.74|5713.74|10
1656616380000|2022-06-30 19:13:00|5834.37|5714.37|5834.09|5714.09|5834.37|5714.37|5834.03|5714.03|9
1656616390000|2022-06-30 19:13:10|5834.17|5714.17|5834.18|5714.18|5834.27|5714.27|5834|5714|10
1656616400000|2022-06-30 19:13:20|5834.05|5714.05|5834.16|5714.16|5834.84|5714.84|5833.86|5713.86|9
1656616410000|2022-06-30 19:13:30|5834.68|5714.68|5835.88|5715.88|5835.88|5715.88|5834.17|5714.17|10
1656616420000|2022-06-30 19:13:40|5835.89|5715.89|5837.05|5717.05|5837.08|5717.08|5835.89|5715.89|8
1656616430000|2022-06-30 19:13:50|5837.27|5717.27|5837.26|5717.26|5837.43|5717.43|5837.13|5717.13|10
1656616440000|2022-06-30 19:14:00|5837.25|5717.25|5836.99|5716.99|5837.26|5717.26|5836.83|5716.83|10
1656616450000|2022-06-30 19:14:10|5836.91|5716.91|5836.08|5716.08|5836.91|5716.91|5835.89|5715.89|10
1656616460000|2022-06-30 19:14:20|5836.59|5716.59|5835.8|5715.8|5836.59|5716.59|5835.8|5715.8|10
1656616470000|2022-06-30 19:14:30|5835.63|5715.63|5836.19|5716.19|5836.19|5716.19|5835.51|5715.51|9
1656616480000|2022-06-30 19:14:40|5836.23|5716.23|5837|5717|5837|5717|5836.22|5716.22|10
1656616490000|2022-06-30 19:14:50|5836.99|5716.99|5837.17|5717.17|5837.46|5717.46|5836.87|5716.87|10
1656616500000|2022-06-30 19:15:00|5837.34|5717.34|5836.99|5716.99|5837.67|5717.67|5836.99|5716.99|10
1656616510000|2022-06-30 19:15:10|5837.33|5717.33|5837.08|5717.08|5837.38|5717.38|5836.73|5716.73|4
1656616580000|2022-06-30 19:16:20|5832.29|5712.29|5832.23|5712.23|5832.29|5712.29|5832.23|5712.23|2
1656616590000|2022-06-30 19:16:30|5832.22|5712.22|5832.37|5712.37|5832.58|5712.58|5832.06|5712.06|9
1656616600000|2022-06-30 19:16:40|5832.48|5712.48|5831.94|5711.94|5832.48|5712.48|5831.94|5711.94|10
1656616610000|2022-06-30 19:16:50|5832.16|5712.16|5832.09|5712.09|5832.34|5712.34|5831.92|5711.92|10
1656616620000|2022-06-30 19:17:00|5832.1|5712.1|5832.6|5712.6|5832.6|5712.6|5832.1|5712.1|10
1656616630000|2022-06-30 19:17:10|5832.62|5712.62|5832.64|5712.64|5832.64|5712.64|5832.36|5712.36|9
1656616640000|2022-06-30 19:17:20|5832.52|5712.52|5832.26|5712.26|5832.83|5712.83|5832.26|5712.26|10
1656616650000|2022-06-30 19:17:30|5831.86|5711.86|5829.92|5709.92|5831.86|5711.86|5829.92|5709.92|10
1656616660000|2022-06-30 19:17:40|5830.19|5710.19|5829.39|5709.39|5830.2|5710.2|5829.37|5709.37|10
1656616670000|2022-06-30 19:17:50|5829.49|5709.49|5829.04|5709.04|5829.65|5709.65|5828.8|5708.8|9
1656616680000|2022-06-30 19:18:00|5829.32|5709.32|5829.34|5709.34|5829.45|5709.45|5829.14|5709.14|10
1656616690000|2022-06-30 19:18:10|5829.28|5709.28|5828.34|5708.34|5829.28|5709.28|5828.34|5708.34|8
1656616700000|2022-06-30 19:18:20|5828.02|5708.02|5826.91|5706.91|5828.16|5708.16|5826.56|5706.56|10
1656616710000|2022-06-30 19:18:30|5826.79|5706.79|5826.44|5706.44|5826.79|5706.79|5826.09|5706.09|10
1656616720000|2022-06-30 19:18:40|5826.83|5706.83|5827.36|5707.36|5827.42|5707.42|5826.83|5706.83|10
1656616730000|2022-06-30 19:18:50|5827.52|5707.52|5827.42|5707.42|5827.68|5707.68|5827.22|5707.22|10
1656616740000|2022-06-30 19:19:00|5827.09|5707.09|5826.9|5706.9|5827.17|5707.17|5826.89|5706.89|9
1656616750000|2022-06-30 19:19:10|5826.68|5706.68|5826.72|5706.72|5826.92|5706.92|5826.49|5706.49|9
1656616760000|2022-06-30 19:19:20|5826.58|5706.58|5826.73|5706.73|5826.73|5706.73|5826.35|5706.35|10
1656616770000|2022-06-30 19:19:30|5826.7|5706.7|5828.03|5708.03|5828.03|5708.03|5826.57|5706.57|10
1656616780000|2022-06-30 19:19:40|5828.11|5708.11|5828.3|5708.3|5828.3|5708.3|5828.11|5708.11|8
1656616790000|2022-06-30 19:19:50|5828.32|5708.32|5828.58|5708.58|5828.75|5708.75|5828.32|5708.32|10
1656616800000|2022-06-30 19:20:00|5828.44|5708.44|5830.28|5710.28|5830.28|5710.28|5828.44|5708.44|10
1656616810000|2022-06-30 19:20:10|5830.14|5710.14|5832.69|5712.69|5832.69|5712.69|5830.14|5710.14|10
1656616820000|2022-06-30 19:20:20|5832.75|5712.75|5837.57|5717.57|5837.57|5717.57|5832.75|5712.75|10
1656616830000|2022-06-30 19:20:30|5837.31|5717.31|5838.33|5718.33|5838.48|5718.48|5837.31|5717.31|9
1656616840000|2022-06-30 19:20:40|5838.53|5718.53|5839.2|5719.2|5839.4|5719.4|5838.53|5718.53|9
1656616850000|2022-06-30 19:20:50|5839.16|5719.16|5839.68|5719.68|5839.75|5719.75|5839.16|5719.16|9
1656616860000|2022-06-30 19:21:00|5839.81|5719.81|5840.18|5720.18|5840.18|5720.18|5839.76|5719.76|9
1656616870000|2022-06-30 19:21:10|5840.31|5720.31|5841.7|5721.7|5841.7|5721.7|5840.3|5720.3|10
1656616880000|2022-06-30 19:21:20|5841.52|5721.52|5842.32|5722.32|5842.32|5722.32|5841.52|5721.52|10
1656616890000|2022-06-30 19:21:30|5842.15|5722.15|5842.15|5722.15|5842.3|5722.3|5842.02|5722.02|10
1656616900000|2022-06-30 19:21:40|5842.23|5722.23|5842.53|5722.53|5842.55|5722.55|5842.18|5722.18|10
1656616910000|2022-06-30 19:21:50|5842.45|5722.45|5843.12|5723.12|5843.12|5723.12|5842.45|5722.45|10
1656616920000|2022-06-30 19:22:00|5843.49|5723.49|5846.28|5726.28|5846.28|5726.28|5843.49|5723.49|10
1656616930000|2022-06-30 19:22:10|5846.74|5726.74|5848.67|5728.67|5848.67|5728.67|5846.24|5726.24|10
1656616940000|2022-06-30 19:22:20|5848.64|5728.64|5854.85|5734.85|5854.85|5734.85|5848.64|5728.64|10
1656616950000|2022-06-30 19:22:30|5854.21|5734.21|5855.41|5735.41|5855.45|5735.45|5854.21|5734.21|9
1656616960000|2022-06-30 19:22:40|5855.68|5735.68|5854.77|5734.77|5855.79|5735.79|5854.59|5734.59|9
1656616970000|2022-06-30 19:22:50|5854.66|5734.66|5853.03|5733.03|5854.66|5734.66|5853.03|5733.03|10
1656616980000|2022-06-30 19:23:00|5853.42|5733.42|5851.27|5731.27|5853.42|5733.42|5851.27|5731.27|10
1656616990000|2022-06-30 19:23:10|5850.63|5730.63|5850.38|5730.38|5850.67|5730.67|5850.35|5730.35|10
1656617000000|2022-06-30 19:23:20|5850.58|5730.58|5850.39|5730.39|5850.61|5730.61|5850.29|5730.29|9
1656617010000|2022-06-30 19:23:30|5850.3|5730.3|5851.18|5731.18|5851.18|5731.18|5850.3|5730.3|10
1656617020000|2022-06-30 19:23:40|5850.97|5730.97|5852.02|5732.02|5852.77|5732.77|5850.97|5730.97|10
1656617030000|2022-06-30 19:23:50|5852.44|5732.44|5857.06|5737.06|5857.06|5737.06|5852.42|5732.42|10
1656617040000|2022-06-30 19:24:00|5856.81|5736.81|5858.41|5738.41|5858.77|5738.77|5856.81|5736.81|10
1656617050000|2022-06-30 19:24:10|5858.68|5738.68|5859.24|5739.24|5859.5|5739.5|5858.68|5738.68|10
1656617060000|2022-06-30 19:24:20|5859.35|5739.35|5860.26|5740.26|5860.52|5740.52|5859.35|5739.35|10
1656617070000|2022-06-30 19:24:30|5860.44|5740.44|5862.26|5742.26|5862.26|5742.26|5860.44|5740.44|10
1656617080000|2022-06-30 19:24:40|5862.28|5742.28|5866.49|5746.49|5866.49|5746.49|5862.28|5742.28|10
1656617090000|2022-06-30 19:24:50|5866.94|5746.94|5867.03|5747.03|5867.16|5747.16|5866.94|5746.94|8
1656617100000|2022-06-30 19:25:00|5867.12|5747.12|5867.22|5747.22|5867.3|5747.3|5866.84|5746.84|9
1656617110000|2022-06-30 19:25:10|5867.61|5747.61|5868.64|5748.64|5868.86|5748.86|5867.59|5747.59|10
1656617120000|2022-06-30 19:25:20|5868.8|5748.8|5870.17|5750.17|5870.17|5750.17|5868.8|5748.8|9
1656617130000|2022-06-30 19:25:30|5870.32|5750.32|5871.02|5751.02|5871.28|5751.28|5870.04|5750.04|9
1656617140000|2022-06-30 19:25:40|5870.7|5750.7|5869.44|5749.44|5870.7|5750.7|5869.4|5749.4|10
1656617150000|2022-06-30 19:25:50|5869.17|5749.17|5867.34|5747.34|5869.17|5749.17|5867.19|5747.19|10
1656617160000|2022-06-30 19:26:00|5866.91|5746.91|5865.68|5745.68|5866.91|5746.91|5865.68|5745.68|10
1656617170000|2022-06-30 19:26:10|5865.74|5745.74|5865.28|5745.28|5865.87|5745.87|5865.2|5745.2|10
1656617180000|2022-06-30 19:26:20|5865|5745|5863.98|5743.98|5865|5745|5863.82|5743.82|10
1656617190000|2022-06-30 19:26:30|5864.25|5744.25|5863.91|5743.91|5864.25|5744.25|5863.91|5743.91|9
1656617200000|2022-06-30 19:26:40|5864.02|5744.02|5863.33|5743.33|5864.02|5744.02|5862.56|5742.56|9
1656617210000|2022-06-30 19:26:50|5863.3|5743.3|5864.28|5744.28|5864.61|5744.61|5863.11|5743.11|10
1656617220000|2022-06-30 19:27:00|5864.25|5744.25|5863.36|5743.36|5864.4|5744.4|5863.36|5743.36|9
1656617230000|2022-06-30 19:27:10|5863.5|5743.5|5862.54|5742.54|5863.5|5743.5|5862.54|5742.54|9
1656617240000|2022-06-30 19:27:20|5862.48|5742.48|5860.64|5740.64|5862.48|5742.48|5860.64|5740.64|10
1656617250000|2022-06-30 19:27:30|5860.92|5740.92|5860.34|5740.34|5860.92|5740.92|5860.31|5740.31|10
1656617260000|2022-06-30 19:27:40|5860.25|5740.25|5861.62|5741.62|5861.62|5741.62|5860.25|5740.25|10
1656617270000|2022-06-30 19:27:50|5861.19|5741.19|5861.79|5741.79|5862.54|5742.54|5861.19|5741.19|10
1656617280000|2022-06-30 19:28:00|5862.66|5742.66|5863.64|5743.64|5863.71|5743.71|5862.63|5742.63|9
1656617290000|2022-06-30 19:28:10|5863.59|5743.59|5863.37|5743.37|5863.59|5743.59|5863.03|5743.03|10
1656617300000|2022-06-30 19:28:20|5863.33|5743.33|5864|5744|5864|5744|5863.29|5743.29|10
1656617310000|2022-06-30 19:28:30|5863.8|5743.8|5863.76|5743.76|5863.9|5743.9|5863.51|5743.51|10
1656617320000|2022-06-30 19:28:40|5863.78|5743.78|5863.66|5743.66|5863.95|5743.95|5863.66|5743.66|10
1656617330000|2022-06-30 19:28:50|5863.82|5743.82|5863.04|5743.04|5863.95|5743.95|5863.04|5743.04|10
1656617340000|2022-06-30 19:29:00|5863.2|5743.2|5861|5741|5863.2|5743.2|5861|5741|10
1656617350000|2022-06-30 19:29:10|5860.78|5740.78|5859.67|5739.67|5860.78|5740.78|5859.44|5739.44|10
1656617360000|2022-06-30 19:29:20|5859.59|5739.59|5859.12|5739.12|5859.92|5739.92|5859.12|5739.12|10
1656617370000|2022-06-30 19:29:30|5858.67|5738.67|5858.19|5738.19|5858.87|5738.87|5858.19|5738.19|9
1656617380000|2022-06-30 19:29:40|5858.62|5738.62|5859.03|5739.03|5859.11|5739.11|5858.4|5738.4|10
1656617390000|2022-06-30 19:29:50|5859.08|5739.08|5860.59|5740.59|5860.59|5740.59|5859.08|5739.08|10
1656617400000|2022-06-30 19:30:00|5860.52|5740.52|5861.68|5741.68|5861.68|5741.68|5860.52|5740.52|10
1656617410000|2022-06-30 19:30:10|5861.83|5741.83|5863.24|5743.24|5863.24|5743.24|5861.61|5741.61|10
1656617420000|2022-06-30 19:30:20|5862.73|5742.73|5865.55|5745.55|5865.55|5745.55|5862.73|5742.73|10
1656617430000|2022-06-30 19:30:30|5865.53|5745.53|5865.28|5745.28|5865.54|5745.54|5865.28|5745.28|9
1656617440000|2022-06-30 19:30:40|5865.21|5745.21|5865.61|5745.61|5865.7|5745.7|5865.21|5745.21|10
1656617450000|2022-06-30 19:30:50|5865.39|5745.39|5864.65|5744.65|5865.39|5745.39|5864.58|5744.58|8
1656617460000|2022-06-30 19:31:00|5864.58|5744.58|5864.25|5744.25|5865.17|5745.17|5864.25|5744.25|10
1656617470000|2022-06-30 19:31:10|5864.09|5744.09|5863.11|5743.11|5864.16|5744.16|5862.89|5742.89|10
1656617480000|2022-06-30 19:31:20|5863.13|5743.13|5864.37|5744.37|5864.37|5744.37|5862.41|5742.41|10
1656617490000|2022-06-30 19:31:30|5864.01|5744.01|5864.58|5744.58|5864.9|5744.9|5864.01|5744.01|10
1656617500000|2022-06-30 19:31:40|5864.97|5744.97|5866.8|5746.8|5866.8|5746.8|5864.86|5744.86|10
1656617510000|2022-06-30 19:31:50|5867.08|5747.08|5867.31|5747.31|5867.35|5747.35|5866.98|5746.98|10
1656617520000|2022-06-30 19:32:00|5867.32|5747.32|5866.01|5746.01|5867.32|5747.32|5866.01|5746.01|10
1656617530000|2022-06-30 19:32:10|5866.31|5746.31|5865.73|5745.73|5866.31|5746.31|5865.47|5745.47|10
1656617540000|2022-06-30 19:32:20|5865.78|5745.78|5865.87|5745.87|5866.52|5746.52|5865.78|5745.78|10
1656617550000|2022-06-30 19:32:30|5866|5746|5866.57|5746.57|5866.57|5746.57|5866|5746|10
1656617560000|2022-06-30 19:32:40|5866.75|5746.75|5866.87|5746.87|5867.02|5747.02|5866.65|5746.65|10
1656617570000|2022-06-30 19:32:50|5867.13|5747.13|5869.37|5749.37|5869.37|5749.37|5867.11|5747.11|10
1656617580000|2022-06-30 19:33:00|5869.25|5749.25|5870.8|5750.8|5870.8|5750.8|5869.25|5749.25|10
1656617590000|2022-06-30 19:33:10|5870.88|5750.88|5876.37|5756.37|5876.37|5756.37|5870.88|5750.88|10
1656617600000|2022-06-30 19:33:20|5876.22|5756.22|5877.44|5757.44|5877.67|5757.67|5876.22|5756.22|9
1656617610000|2022-06-30 19:33:30|5877.52|5757.52|5877.75|5757.75|5877.77|5757.77|5877.48|5757.48|10
1656617620000|2022-06-30 19:33:40|5877.78|5757.78|5876.59|5756.59|5877.78|5757.78|5876.59|5756.59|9
1656617630000|2022-06-30 19:33:50|5876.09|5756.09|5875.39|5755.39|5876.09|5756.09|5875.19|5755.19|10
1656617640000|2022-06-30 19:34:00|5875.18|5755.18|5873.92|5753.92|5875.18|5755.18|5873.85|5753.85|9
1656617650000|2022-06-30 19:34:10|5874.01|5754.01|5872.67|5752.67|5874.01|5754.01|5872.57|5752.57|10
1656617660000|2022-06-30 19:34:20|5872.68|5752.68|5872.77|5752.77|5873.12|5753.12|5872.55|5752.55|10
1656617670000|2022-06-30 19:34:30|5872.87|5752.87|5871.92|5751.92|5873.19|5753.19|5871.92|5751.92|10
1656617680000|2022-06-30 19:34:40|5871.93|5751.93|5871.4|5751.4|5871.93|5751.93|5871.34|5751.34|8
1656617690000|2022-06-30 19:34:50|5871.36|5751.36|5870.45|5750.45|5871.36|5751.36|5870.45|5750.45|9
1656617700000|2022-06-30 19:35:00|5870.22|5750.22|5869.69|5749.69|5870.22|5750.22|5869.53|5749.53|9
1656617710000|2022-06-30 19:35:10|5869.86|5749.86|5869.34|5749.34|5869.86|5749.86|5869.34|5749.34|10
1656617720000|2022-06-30 19:35:20|5869.43|5749.43|5868.37|5748.37|5869.75|5749.75|5868.37|5748.37|10
1656617730000|2022-06-30 19:35:30|5868.42|5748.42|5867.99|5747.99|5868.42|5748.42|5867.99|5747.99|9
1656617740000|2022-06-30 19:35:40|5868.04|5748.04|5867.81|5747.81|5868.04|5748.04|5867.79|5747.79|10
1656617750000|2022-06-30 19:35:50|5867.7|5747.7|5868|5748|5868|5748|5867.67|5747.67|10
1656617760000|2022-06-30 19:36:00|5867.91|5747.91|5868.06|5748.06|5868.06|5748.06|5867.83|5747.83|9
1656617770000|2022-06-30 19:36:10|5868.22|5748.22|5867.88|5747.88|5868.22|5748.22|5867.62|5747.62|9
1656617780000|2022-06-30 19:36:20|5867.74|5747.74|5868.49|5748.49|5868.49|5748.49|5867.69|5747.69|9
1656617790000|2022-06-30 19:36:30|5868.47|5748.47|5868.74|5748.74|5868.92|5748.92|5868.47|5748.47|10
1656617800000|2022-06-30 19:36:40|5868.92|5748.92|5869.22|5749.22|5869.22|5749.22|5868.77|5748.77|10
1656617810000|2022-06-30 19:36:50|5869.26|5749.26|5869.15|5749.15|5869.34|5749.34|5869.13|5749.13|10
1656617820000|2022-06-30 19:37:00|5869.52|5749.52|5869.88|5749.88|5869.99|5749.99|5869.52|5749.52|10
1656617830000|2022-06-30 19:37:10|5869.82|5749.82|5870.07|5750.07|5870.14|5750.14|5869.65|5749.65|10
1656617840000|2022-06-30 19:37:20|5870.84|5750.84|5870.79|5750.79|5871.14|5751.14|5870.66|5750.66|10
1656617850000|2022-06-30 19:37:30|5870.66|5750.66|5870.89|5750.89|5871.04|5751.04|5870.56|5750.56|10
1656617860000|2022-06-30 19:37:40|5871.1|5751.1|5872.31|5752.31|5872.31|5752.31|5871.1|5751.1|10
1656617870000|2022-06-30 19:37:50|5872.59|5752.59|5873.79|5753.79|5873.79|5753.79|5872.42|5752.42|10
1656617880000|2022-06-30 19:38:00|5873.98|5753.98|5875.25|5755.25|5875.25|5755.25|5873.98|5753.98|10
1656617890000|2022-06-30 19:38:10|5875.3|5755.3|5877.65|5757.65|5877.65|5757.65|5875.3|5755.3|10
1656617900000|2022-06-30 19:38:20|5878.15|5758.15|5878.39|5758.39|5878.51|5758.51|5878.15|5758.15|10
1656617910000|2022-06-30 19:38:30|5879.1|5759.1|5878.88|5758.88|5879.12|5759.12|5878.82|5758.82|10
1656617920000|2022-06-30 19:38:40|5878.79|5758.79|5877.87|5757.87|5879.02|5759.02|5877.87|5757.87|10
1656617930000|2022-06-30 19:38:50|5877.85|5757.85|5875.75|5755.75|5877.85|5757.85|5875.75|5755.75|9
1656617940000|2022-06-30 19:39:00|5875.81|5755.81|5875.37|5755.37|5875.82|5755.82|5874.75|5754.75|10
1656617950000|2022-06-30 19:39:10|5875.26|5755.26|5873.63|5753.63|5875.26|5755.26|5873.54|5753.54|9
1656617960000|2022-06-30 19:39:20|5872.99|5752.99|5872.62|5752.62|5873.36|5753.36|5872.52|5752.52|10
1656617970000|2022-06-30 19:39:30|5871.38|5751.38|5870.1|5750.1|5871.54|5751.54|5870.1|5750.1|10
1656617980000|2022-06-30 19:39:40|5869.98|5749.98|5869.59|5749.59|5870.07|5750.07|5869.59|5749.59|10
1656617990000|2022-06-30 19:39:50|5869.49|5749.49|5866.66|5746.66|5869.49|5749.49|5866.64|5746.64|9
1656618000000|2022-06-30 19:40:00|5866.45|5746.45|5865.34|5745.34|5866.53|5746.53|5865.3|5745.3|10
1656618010000|2022-06-30 19:40:10|5865.05|5745.05|5865.27|5745.27|5865.27|5745.27|5864.93|5744.93|10
1656618020000|2022-06-30 19:40:20|5865.04|5745.04|5865.46|5745.46|5865.46|5745.46|5864.77|5744.77|10
1656618030000|2022-06-30 19:40:30|5865.52|5745.52|5865.39|5745.39|5865.55|5745.55|5865.29|5745.29|7
1656618040000|2022-06-30 19:40:40|5865.34|5745.34|5865.6|5745.6|5865.81|5745.81|5865.32|5745.32|10
1656618050000|2022-06-30 19:40:50|5865.53|5745.53|5865.16|5745.16|5865.53|5745.53|5865.04|5745.04|8
1656618060000|2022-06-30 19:41:00|5865.09|5745.09|5865.26|5745.26|5865.32|5745.32|5864.99|5744.99|10
1656618070000|2022-06-30 19:41:10|5865.24|5745.24|5863.26|5743.26|5865.24|5745.24|5863.26|5743.26|10
1656618080000|2022-06-30 19:41:20|5863.6|5743.6|5860.82|5740.82|5863.6|5743.6|5860.82|5740.82|10
1656618090000|2022-06-30 19:41:30|5860.24|5740.24|5856.28|5736.28|5860.24|5740.24|5856.28|5736.28|10
1656618100000|2022-06-30 19:41:40|5856.52|5736.52|5850.54|5730.54|5856.52|5736.52|5850.54|5730.54|10
1656618110000|2022-06-30 19:41:50|5850|5730|5847.2|5727.2|5850.15|5730.15|5847.19|5727.19|10
1656618120000|2022-06-30 19:42:00|5846.08|5726.08|5844.62|5724.62|5846.08|5726.08|5844.62|5724.62|10
1656618130000|2022-06-30 19:42:10|5844.76|5724.76|5841.65|5721.65|5844.76|5724.76|5841.65|5721.65|10
1656618140000|2022-06-30 19:42:20|5842.32|5722.32|5840.61|5720.61|5842.32|5722.32|5840.61|5720.61|10
1656618150000|2022-06-30 19:42:30|5841.35|5721.35|5839.91|5719.91|5841.35|5721.35|5839.46|5719.46|10
1656618160000|2022-06-30 19:42:40|5839.69|5719.69|5837.6|5717.6|5839.69|5719.69|5837.52|5717.52|10
1656618170000|2022-06-30 19:42:50|5837.3|5717.3|5836.84|5716.84|5837.95|5717.95|5836.65|5716.65|10
1656618180000|2022-06-30 19:43:00|5837.4|5717.4|5839.1|5719.1|5839.4|5719.4|5837.4|5717.4|10
1656618190000|2022-06-30 19:43:10|5839.65|5719.65|5839.86|5719.86|5840.72|5720.72|5839.65|5719.65|10
1656618200000|2022-06-30 19:43:20|5840.37|5720.37|5838.41|5718.41|5840.37|5720.37|5838.36|5718.36|10
1656618210000|2022-06-30 19:43:30|5838.35|5718.35|5836.51|5716.51|5838.35|5718.35|5836.44|5716.44|10
1656618220000|2022-06-30 19:43:40|5836.4|5716.4|5835.84|5715.84|5836.72|5716.72|5835.7|5715.7|10
1656618230000|2022-06-30 19:43:50|5835.73|5715.73|5830.7|5710.7|5835.73|5715.73|5830.7|5710.7|10
1656618240000|2022-06-30 19:44:00|5830.57|5710.57|5826.19|5706.19|5830.57|5710.57|5826.19|5706.19|10
1656618250000|2022-06-30 19:44:10|5825.77|5705.77|5825.36|5705.36|5825.84|5705.84|5825.3|5705.3|10
1656618260000|2022-06-30 19:44:20|5825.23|5705.23|5822.84|5702.84|5825.23|5705.23|5822.84|5702.84|9
1656618270000|2022-06-30 19:44:30|5822.68|5702.68|5822.52|5702.52|5822.68|5702.68|5822.02|5702.02|10
1656618280000|2022-06-30 19:44:40|5822.62|5702.62|5821.97|5701.97|5822.62|5702.62|5821.69|5701.69|9
1656618290000|2022-06-30 19:44:50|5822.47|5702.47|5824.01|5704.01|5824.01|5704.01|5822.47|5702.47|10
1656618300000|2022-06-30 19:45:00|5823.78|5703.78|5823.72|5703.72|5824.4|5704.4|5823.72|5703.72|9
1656618310000|2022-06-30 19:45:10|5823.93|5703.93|5823.97|5703.97|5824.12|5704.12|5823.89|5703.89|9
1656618320000|2022-06-30 19:45:20|5823.89|5703.89|5824.83|5704.83|5825.42|5705.42|5823.89|5703.89|10
1656618330000|2022-06-30 19:45:30|5825.6|5705.6|5826.76|5706.76|5826.76|5706.76|5825.54|5705.54|10
1656618340000|2022-06-30 19:45:40|5827.31|5707.31|5828.38|5708.38|5828.38|5708.38|5827.31|5707.31|8
1656618350000|2022-06-30 19:45:50|5828.6|5708.6|5829.71|5709.71|5830.13|5710.13|5828.48|5708.48|10
1656618360000|2022-06-30 19:46:00|5829.81|5709.81|5831.55|5711.55|5831.55|5711.55|5829.81|5709.81|10
1656618370000|2022-06-30 19:46:10|5831.79|5711.79|5836.54|5716.54|5836.54|5716.54|5831.66|5711.66|10
1656618380000|2022-06-30 19:46:20|5836.43|5716.43|5840.07|5720.07|5840.07|5720.07|5836.43|5716.43|10
1656618390000|2022-06-30 19:46:30|5840.38|5720.38|5840.8|5720.8|5841.02|5721.02|5840.14|5720.14|9
1656618400000|2022-06-30 19:46:40|5840.61|5720.61|5841.15|5721.15|5841.15|5721.15|5840.38|5720.38|10
1656618410000|2022-06-30 19:46:50|5841.11|5721.11|5842.81|5722.81|5842.81|5722.81|5841.07|5721.07|10
1656618420000|2022-06-30 19:47:00|5843.5|5723.5|5844.39|5724.39|5844.39|5724.39|5843.25|5723.25|10
1656618430000|2022-06-30 19:47:10|5844.74|5724.74|5844.43|5724.43|5845.67|5725.67|5844.43|5724.43|10
1656618440000|2022-06-30 19:47:20|5844.82|5724.82|5845.33|5725.33|5845.33|5725.33|5844.21|5724.21|10
1656618450000|2022-06-30 19:47:30|5844.88|5724.88|5845.67|5725.67|5845.67|5725.67|5844.88|5724.88|9
1656618460000|2022-06-30 19:47:40|5845.62|5725.62|5845.97|5725.97|5845.97|5725.97|5845.62|5725.62|10
1656618470000|2022-06-30 19:47:50|5846.24|5726.24|5847.16|5727.16|5847.16|5727.16|5846|5726|8
1656618480000|2022-06-30 19:48:00|5847.24|5727.24|5848.15|5728.15|5848.15|5728.15|5847.2|5727.2|10
1656618490000|2022-06-30 19:48:10|5847.75|5727.75|5848.06|5728.06|5848.38|5728.38|5847.75|5727.75|10
1656618500000|2022-06-30 19:48:20|5848.12|5728.12|5847.42|5727.42|5848.42|5728.42|5847.42|5727.42|10
1656618510000|2022-06-30 19:48:30|5847.53|5727.53|5844.96|5724.96|5847.53|5727.53|5844.96|5724.96|10
1656618520000|2022-06-30 19:48:40|5845.12|5725.12|5844.22|5724.22|5845.12|5725.12|5844.22|5724.22|9
1656618530000|2022-06-30 19:48:50|5843.81|5723.81|5843.75|5723.75|5843.81|5723.81|5843.63|5723.63|10
1656618540000|2022-06-30 19:49:00|5843.83|5723.83|5843.43|5723.43|5843.92|5723.92|5843.43|5723.43|10
1656618550000|2022-06-30 19:49:10|5843.32|5723.32|5843.59|5723.59|5843.97|5723.97|5843.32|5723.32|10
1656618560000|2022-06-30 19:49:20|5843.92|5723.92|5843.86|5723.86|5844.32|5724.32|5843.86|5723.86|10
1656618570000|2022-06-30 19:49:30|5843.74|5723.74|5843.44|5723.44|5843.87|5723.87|5843.08|5723.08|10
1656618580000|2022-06-30 19:49:40|5843.34|5723.34|5842.24|5722.24|5843.34|5723.34|5842.11|5722.11|10
1656618590000|2022-06-30 19:49:50|5843.09|5723.09|5843.35|5723.35|5843.37|5723.37|5842.76|5722.76|9
1656618600000|2022-06-30 19:50:00|5843.14|5723.14|5843.14|5723.14|5843.14|5723.14|5843.14|5723.14|1
1656618690000|2022-06-30 19:51:30|5843.7|5723.7|5843.43|5723.43|5843.7|5723.7|5843.43|5723.43|6
1656618700000|2022-06-30 19:51:40|5843.17|5723.17|5843.16|5723.16|5843.27|5723.27|5843.01|5723.01|8
1656618710000|2022-06-30 19:51:50|5842.84|5722.84|5841.72|5721.72|5842.89|5722.89|5841.72|5721.72|9
1656618720000|2022-06-30 19:52:00|5841.81|5721.81|5840.44|5720.44|5841.81|5721.81|5840.05|5720.05|10
1656618730000|2022-06-30 19:52:10|5839.74|5719.74|5838.44|5718.44|5839.99|5719.99|5838.44|5718.44|10
1656618740000|2022-06-30 19:52:20|5838.66|5718.66|5836.15|5716.15|5838.66|5718.66|5836.15|5716.15|9
1656618750000|2022-06-30 19:52:30|5835.8|5715.8|5832.68|5712.68|5835.8|5715.8|5832.68|5712.68|10
1656618760000|2022-06-30 19:52:40|5832.35|5712.35|5831.04|5711.04|5832.35|5712.35|5831.04|5711.04|10
1656618770000|2022-06-30 19:52:50|5831.38|5711.38|5831.05|5711.05|5831.52|5711.52|5831.05|5711.05|8
1656618780000|2022-06-30 19:53:00|5830.99|5710.99|5830.77|5710.77|5831.05|5711.05|5830.77|5710.77|10
1656618790000|2022-06-30 19:53:10|5830.79|5710.79|5830.54|5710.54|5831|5711|5830.27|5710.27|9
1656618800000|2022-06-30 19:53:20|5830.53|5710.53|5828.19|5708.19|5830.53|5710.53|5828.19|5708.19|10
1656618810000|2022-06-30 19:53:30|5827.09|5707.09|5823.62|5703.62|5827.09|5707.09|5823.62|5703.62|10
1656618820000|2022-06-30 19:53:40|5823.57|5703.57|5822.06|5702.06|5823.57|5703.57|5822.06|5702.06|10
1656618830000|2022-06-30 19:53:50|5822.12|5702.12|5819.48|5699.48|5822.12|5702.12|5818.83|5698.83|9
1656618840000|2022-06-30 19:54:00|5819.44|5699.44|5818.68|5698.68|5819.9|5699.9|5818.6|5698.6|9
1656618850000|2022-06-30 19:54:10|5818.57|5698.57|5818.18|5698.18|5818.57|5698.57|5817.98|5697.98|9
1656618860000|2022-06-30 19:54:20|5818.09|5698.09|5818.05|5698.05|5818.21|5698.21|5817.98|5697.98|10
1656618870000|2022-06-30 19:54:30|5817.78|5697.78|5817.67|5697.67|5817.78|5697.78|5817.56|5697.56|10
1656618880000|2022-06-30 19:54:40|5817.35|5697.35|5817.6|5697.6|5817.6|5697.6|5817.35|5697.35|2
1656618890000|2022-06-30 19:54:50|5817.47|5697.47|5817.47|5697.47|5817.47|5697.47|5817.47|5697.47|1
1656618900000|2022-06-30 19:55:00|5817.62|5697.62|5817.62|5697.62|5817.62|5697.62|5817.62|5697.62|1
1656618910000|2022-06-30 19:55:10|5817.57|5697.57|5820.91|5700.91|5820.91|5700.91|5817.57|5697.57|3
1656618920000|2022-06-30 19:55:20|5821|5701|5820.88|5700.88|5821.18|5701.18|5820.82|5700.82|10
1656618930000|2022-06-30 19:55:30|5820.98|5700.98|5820.94|5700.94|5821.35|5701.35|5820.33|5700.33|9
1656618940000|2022-06-30 19:55:40|5821.03|5701.03|5821.16|5701.16|5821.16|5701.16|5820.74|5700.74|10
1656618950000|2022-06-30 19:55:50|5821.28|5701.28|5822.33|5702.33|5822.33|5702.33|5821.28|5701.28|10
1656618960000|2022-06-30 19:56:00|5822.19|5702.19|5822.01|5702.01|5822.45|5702.45|5822.01|5702.01|10
1656618970000|2022-06-30 19:56:10|5821.86|5701.86|5821.91|5701.91|5821.91|5701.91|5821.53|5701.53|10
1656618980000|2022-06-30 19:56:20|5822.79|5702.79|5824.95|5704.95|5824.95|5704.95|5822.79|5702.79|10
1656618990000|2022-06-30 19:56:30|5825.12|5705.12|5828.16|5708.16|5828.16|5708.16|5825.1|5705.1|10
1656619000000|2022-06-30 19:56:40|5828.45|5708.45|5830.27|5710.27|5830.27|5710.27|5828.45|5708.45|10
1656619010000|2022-06-30 19:56:50|5830.21|5710.21|5832.34|5712.34|5832.34|5712.34|5829.98|5709.98|10
1656619020000|2022-06-30 19:57:00|5832.33|5712.33|5833.65|5713.65|5833.65|5713.65|5832.26|5712.26|10
1656619030000|2022-06-30 19:57:10|5834.06|5714.06|5835.56|5715.56|5835.56|5715.56|5834.06|5714.06|10
1656619040000|2022-06-30 19:57:20|5835.59|5715.59|5836.54|5716.54|5836.65|5716.65|5835.59|5715.59|10
1656619050000|2022-06-30 19:57:30|5836.34|5716.34|5836.69|5716.69|5836.69|5716.69|5836.19|5716.19|10
1656619060000|2022-06-30 19:57:40|5836.06|5716.06|5837.77|5717.77|5837.77|5717.77|5836.06|5716.06|10
1656619070000|2022-06-30 19:57:50|5837.87|5717.87|5841.64|5721.64|5841.69|5721.69|5837.87|5717.87|9
1656619080000|2022-06-30 19:58:00|5841.25|5721.25|5841.52|5721.52|5841.65|5721.65|5841.08|5721.08|10
1656619090000|2022-06-30 19:58:10|5842.03|5722.03|5842.1|5722.1|5842.8|5722.8|5842.03|5722.03|10
1656619100000|2022-06-30 19:58:20|5842.6|5722.6|5842.41|5722.41|5842.67|5722.67|5842.23|5722.23|10
1656619110000|2022-06-30 19:58:30|5842.64|5722.64|5842.85|5722.85|5842.99|5722.99|5842.58|5722.58|10
1656619120000|2022-06-30 19:58:40|5842.94|5722.94|5843|5723|5843.09|5723.09|5842.8|5722.8|9
1656619130000|2022-06-30 19:58:50|5843.01|5723.01|5842.68|5722.68|5843.18|5723.18|5842.68|5722.68|10
1656619140000|2022-06-30 19:59:00|5842.55|5722.55|5841.89|5721.89|5842.55|5722.55|5841.89|5721.89|9
1656619150000|2022-06-30 19:59:10|5841.69|5721.69|5840.79|5720.79|5841.69|5721.69|5840.79|5720.79|9
1656619160000|2022-06-30 19:59:20|5840.58|5720.58|5839.99|5719.99|5840.92|5720.92|5839.92|5719.92|10
1656619170000|2022-06-30 19:59:30|5839.5|5719.5|5839.09|5719.09|5839.73|5719.73|5838.95|5718.95|10
1656619180000|2022-06-30 19:59:40|5839.17|5719.17|5840.02|5720.02|5840.02|5720.02|5838.64|5718.64|10
1656619190000|2022-06-30 19:59:50|5840.38|5720.38|5843.49|5723.49|5843.49|5723.49|5840.38|5720.38|9
1656619210000|2022-06-30 20:00:10|5847.77|5727.77|5849.28|5729.28|5849.28|5729.28|5847.3|5727.3|9
1656619220000|2022-06-30 20:00:20|5849.13|5729.13|5849.52|5729.52|5849.52|5729.52|5849.13|5729.13|2
1656619230000|2022-06-30 20:00:30|5849.63|5729.63|5849.26|5729.26|5849.63|5729.63|5848.2|5728.2|10
1656619240000|2022-06-30 20:00:40|5850.79|5730.79|5850.72|5730.72|5851.25|5731.25|5850.5|5730.5|10
1656619250000|2022-06-30 20:00:50|5850.73|5730.73|5856.98|5736.98|5856.98|5736.98|5850.73|5730.73|10
1656619260000|2022-06-30 20:01:00|5857.19|5737.19|5859.07|5739.07|5859.07|5739.07|5857|5737|10
1656619270000|2022-06-30 20:01:10|5859.29|5739.29|5861.03|5741.03|5861.03|5741.03|5859.29|5739.29|10
1656619280000|2022-06-30 20:01:20|5862.94|5742.94|5865.55|5745.55|5865.55|5745.55|5862.49|5742.49|10
1656619290000|2022-06-30 20:01:30|5865.26|5745.26|5865.13|5745.13|5865.99|5745.99|5865.13|5745.13|10
1656619300000|2022-06-30 20:01:40|5865.09|5745.09|5865.76|5745.76|5865.87|5745.87|5865.09|5745.09|10
1656619310000|2022-06-30 20:01:50|5865.22|5745.22|5863.38|5743.38|5865.22|5745.22|5863.38|5743.38|10
1656619320000|2022-06-30 20:02:00|5862.92|5742.92|5857.95|5737.95|5862.92|5742.92|5857.95|5737.95|10
1656619330000|2022-06-30 20:02:10|5857.19|5737.19|5855.08|5735.08|5857.19|5737.19|5854.78|5734.78|10
1656619340000|2022-06-30 20:02:20|5854.67|5734.67|5853.72|5733.72|5855.21|5735.21|5853.72|5733.72|10
1656619350000|2022-06-30 20:02:30|5853.77|5733.77|5851.78|5731.78|5853.77|5733.77|5851.75|5731.75|9
1656619360000|2022-06-30 20:02:40|5851.55|5731.55|5850.15|5730.15|5851.61|5731.61|5850.15|5730.15|9
1656619370000|2022-06-30 20:02:50|5850.16|5730.16|5848.6|5728.6|5850.16|5730.16|5848.6|5728.6|8
1656619380000|2022-06-30 20:03:00|5848.51|5728.51|5847.17|5727.17|5848.69|5728.69|5847.17|5727.17|10
1656619390000|2022-06-30 20:03:10|5846.92|5726.92|5846.11|5726.11|5846.92|5726.92|5846.11|5726.11|10
1656619400000|2022-06-30 20:03:20|5846.22|5726.22|5846.45|5726.45|5846.45|5726.45|5846.05|5726.05|9
1656619410000|2022-06-30 20:03:30|5846.42|5726.42|5846.26|5726.26|5846.42|5726.42|5846.06|5726.06|10
1656619420000|2022-06-30 20:03:40|5846.22|5726.22|5845.56|5725.56|5846.22|5726.22|5845.56|5725.56|10
1656619430000|2022-06-30 20:03:50|5845.59|5725.59|5843.02|5723.02|5845.84|5725.84|5843.02|5723.02|9
1656619440000|2022-06-30 20:04:00|5843.3|5723.3|5843.6|5723.6|5843.6|5723.6|5842.72|5722.72|9
1656619450000|2022-06-30 20:04:10|5843.75|5723.75|5843.38|5723.38|5843.97|5723.97|5843.38|5723.38|8
1656619460000|2022-06-30 20:04:20|5843.54|5723.54|5844.11|5724.11|5844.56|5724.56|5843.54|5723.54|10
1656619470000|2022-06-30 20:04:30|5844.91|5724.91|5845.99|5725.99|5846.13|5726.13|5844.39|5724.39|10
1656619480000|2022-06-30 20:04:40|5846.12|5726.12|5844.97|5724.97|5846.12|5726.12|5844.43|5724.43|10
1656619490000|2022-06-30 20:04:50|5845.03|5725.03|5845.74|5725.74|5845.74|5725.74|5844.77|5724.77|10
1656619500000|2022-06-30 20:05:00|5846.22|5726.22|5847.86|5727.86|5847.86|5727.86|5846.22|5726.22|10
1656619510000|2022-06-30 20:05:10|5848.09|5728.09|5847.61|5727.61|5848.65|5728.65|5847.61|5727.61|10
1656619520000|2022-06-30 20:05:20|5847.5|5727.5|5846.46|5726.46|5847.5|5727.5|5846.16|5726.16|10
1656619530000|2022-06-30 20:05:30|5846.27|5726.27|5845.47|5725.47|5846.59|5726.59|5845.38|5725.38|10
1656619540000|2022-06-30 20:05:40|5845.53|5725.53|5845.54|5725.54|5845.63|5725.63|5845.33|5725.33|10
1656619550000|2022-06-30 20:05:50|5845.59|5725.59|5844.59|5724.59|5845.59|5725.59|5844.59|5724.59|10
1656619560000|2022-06-30 20:06:00|5844.28|5724.28|5840.01|5720.01|5844.28|5724.28|5839.98|5719.98|10
1656619570000|2022-06-30 20:06:10|5839.46|5719.46|5839.18|5719.18|5839.46|5719.46|5838.81|5718.81|10
1656619580000|2022-06-30 20:06:20|5839.2|5719.2|5838.59|5718.59|5839.2|5719.2|5838.59|5718.59|10
1656619590000|2022-06-30 20:06:30|5838.48|5718.48|5837.71|5717.71|5838.77|5718.77|5837.71|5717.71|10
1656619600000|2022-06-30 20:06:40|5837.68|5717.68|5837.8|5717.8|5837.8|5717.8|5837.57|5717.57|10
1656619610000|2022-06-30 20:06:50|5837.97|5717.97|5838.36|5718.36|5838.36|5718.36|5837.86|5717.86|10
1656619620000|2022-06-30 20:07:00|5838.21|5718.21|5838.68|5718.68|5838.78|5718.78|5838.21|5718.21|10
1656619630000|2022-06-30 20:07:10|5838.73|5718.73|5839.15|5719.15|5839.15|5719.15|5838.45|5718.45|10
1656619640000|2022-06-30 20:07:20|5839.12|5719.12|5840.09|5720.09|5840.09|5720.09|5839.01|5719.01|10
1656619650000|2022-06-30 20:07:30|5839.77|5719.77|5840.5|5720.5|5840.5|5720.5|5839.75|5719.75|10
1656619660000|2022-06-30 20:07:40|5840.91|5720.91|5841.72|5721.72|5841.81|5721.81|5840.91|5720.91|10
1656619670000|2022-06-30 20:07:50|5841.7|5721.7|5841.73|5721.73|5841.87|5721.87|5841.34|5721.34|10
1656619680000|2022-06-30 20:08:00|5841.37|5721.37|5841.32|5721.32|5841.53|5721.53|5841.08|5721.08|10
1656619690000|2022-06-30 20:08:10|5841.19|5721.19|5840.82|5720.82|5841.26|5721.26|5840.81|5720.81|8
1656619700000|2022-06-30 20:08:20|5840.75|5720.75|5840.8|5720.8|5841.02|5721.02|5840.75|5720.75|10
1656619710000|2022-06-30 20:08:30|5840.99|5720.99|5840.91|5720.91|5841.04|5721.04|5840.91|5720.91|8
1656619720000|2022-06-30 20:08:40|5840.89|5720.89|5840.6|5720.6|5840.89|5720.89|5840.38|5720.38|10
1656619730000|2022-06-30 20:08:50|5840.48|5720.48|5841.03|5721.03|5841.03|5721.03|5840.4|5720.4|10
1656619740000|2022-06-30 20:09:00|5841.19|5721.19|5841.05|5721.05|5841.42|5721.42|5840.77|5720.77|10
1656619750000|2022-06-30 20:09:10|5841.66|5721.66|5843.65|5723.65|5843.65|5723.65|5841.65|5721.65|10
1656619760000|2022-06-30 20:09:20|5843.87|5723.87|5845.09|5725.09|5845.09|5725.09|5843.87|5723.87|8
1656619770000|2022-06-30 20:09:30|5845.14|5725.14|5849.29|5729.29|5849.97|5729.97|5845.14|5725.14|10
1656619780000|2022-06-30 20:09:40|5850.84|5730.84|5853.56|5733.56|5853.56|5733.56|5850.57|5730.57|10
1656619790000|2022-06-30 20:09:50|5853.29|5733.29|5853.62|5733.62|5853.64|5733.64|5853.25|5733.25|10
1656619800000|2022-06-30 20:10:00|5853.78|5733.78|5854.6|5734.6|5854.6|5734.6|5853.78|5733.78|9
1656619810000|2022-06-30 20:10:10|5854.92|5734.92|5855.21|5735.21|5855.21|5735.21|5854.72|5734.72|10
1656619820000|2022-06-30 20:10:20|5855.17|5735.17|5856.27|5736.27|5856.27|5736.27|5855.17|5735.17|10
1656619830000|2022-06-30 20:10:30|5856.49|5736.49|5856.06|5736.06|5856.66|5736.66|5855.96|5735.96|9
1656619840000|2022-06-30 20:10:40|5855.88|5735.88|5856.33|5736.33|5856.79|5736.79|5855.72|5735.72|10
1656619850000|2022-06-30 20:10:50|5856.65|5736.65|5856.14|5736.14|5856.65|5736.65|5856.14|5736.14|9
1656619860000|2022-06-30 20:11:00|5856.15|5736.15|5856.44|5736.44|5856.53|5736.53|5856.04|5736.04|10
1656619870000|2022-06-30 20:11:10|5856.4|5736.4|5858.27|5738.27|5858.28|5738.28|5856.1|5736.1|9
1656619880000|2022-06-30 20:11:20|5858.28|5738.28|5858.41|5738.41|5858.73|5738.73|5857.93|5737.93|10
1656619890000|2022-06-30 20:11:30|5858.92|5738.92|5861.21|5741.21|5861.21|5741.21|5858.74|5738.74|10
1656619900000|2022-06-30 20:11:40|5861.1|5741.1|5861|5741|5861.14|5741.14|5860.23|5740.23|9
1656619910000|2022-06-30 20:11:50|5861.2|5741.2|5861.52|5741.52|5861.52|5741.52|5861.06|5741.06|10
1656619920000|2022-06-30 20:12:00|5861.93|5741.93|5861.48|5741.48|5861.93|5741.93|5861.36|5741.36|9
1656619930000|2022-06-30 20:12:10|5861.31|5741.31|5862.77|5742.77|5862.77|5742.77|5861.31|5741.31|10
1656619940000|2022-06-30 20:12:20|5862.93|5742.93|5863.55|5743.55|5863.68|5743.68|5862.64|5742.64|10
1656619950000|2022-06-30 20:12:30|5863.59|5743.59|5864.33|5744.33|5864.5|5744.5|5863.52|5743.52|10
1656619960000|2022-06-30 20:12:40|5864.77|5744.77|5865.03|5745.03|5865.14|5745.14|5864.67|5744.67|10
1656619970000|2022-06-30 20:12:50|5865|5745|5865.32|5745.32|5865.32|5745.32|5865|5745|9
1656619980000|2022-06-30 20:13:00|5864.75|5744.75|5865.19|5745.19|5865.62|5745.62|5864.75|5744.75|10
1656619990000|2022-06-30 20:13:10|5865.58|5745.58|5866.07|5746.07|5866.08|5746.08|5865.48|5745.48|10
1656620000000|2022-06-30 20:13:20|5866.11|5746.11|5868.06|5748.06|5868.06|5748.06|5865.91|5745.91|10
1656620010000|2022-06-30 20:13:30|5868.28|5748.28|5869.06|5749.06|5869.06|5749.06|5867.6|5747.6|9
1656620020000|2022-06-30 20:13:40|5868.84|5748.84|5868.85|5748.85|5869.61|5749.61|5868.84|5748.84|10
1656620030000|2022-06-30 20:13:50|5868.78|5748.78|5868.62|5748.62|5869.02|5749.02|5868.61|5748.61|10
1656620040000|2022-06-30 20:14:00|5868.43|5748.43|5868.19|5748.19|5868.57|5748.57|5868.02|5748.02|7
1656620050000|2022-06-30 20:14:10|5868.21|5748.21|5868.21|5748.21|5868.33|5748.33|5868.12|5748.12|10
1656620060000|2022-06-30 20:14:20|5868.24|5748.24|5868.91|5748.91|5868.91|5748.91|5868.15|5748.15|10
1656620070000|2022-06-30 20:14:30|5868.87|5748.87|5869.35|5749.35|5869.56|5749.56|5868.87|5748.87|8
1656620080000|2022-06-30 20:14:40|5869.55|5749.55|5870.6|5750.6|5871.04|5751.04|5869.44|5749.44|10
1656620090000|2022-06-30 20:14:50|5871.02|5751.02|5871.2|5751.2|5871.2|5751.2|5870.96|5750.96|10
1656620100000|2022-06-30 20:15:00|5871.27|5751.27|5871.32|5751.32|5871.32|5751.32|5871.04|5751.04|9
1656620110000|2022-06-30 20:15:10|5871.42|5751.42|5871.03|5751.03|5871.56|5751.56|5871.03|5751.03|10
1656620120000|2022-06-30 20:15:20|5871.06|5751.06|5870.17|5750.17|5871.12|5751.12|5870.17|5750.17|10
1656620130000|2022-06-30 20:15:30|5870.35|5750.35|5869.6|5749.6|5870.35|5750.35|5869.56|5749.56|10
1656620140000|2022-06-30 20:15:40|5869.38|5749.38|5865.78|5745.78|5869.38|5749.38|5865.78|5745.78|10
1656620150000|2022-06-30 20:15:50|5865.62|5745.62|5865.83|5745.83|5865.95|5745.95|5865.31|5745.31|10
1656620160000|2022-06-30 20:16:00|5865.85|5745.85|5864.5|5744.5|5866.01|5746.01|5864.5|5744.5|10
1656620170000|2022-06-30 20:16:10|5866.44|5746.44|5869.93|5749.93|5870|5750|5866.44|5746.44|10
1656620180000|2022-06-30 20:16:20|5870.73|5750.73|5873.69|5753.69|5873.73|5753.73|5870.73|5750.73|9
1656620190000|2022-06-30 20:16:30|5873.81|5753.81|5880.33|5760.33|5880.48|5760.48|5873.74|5753.74|10
1656620200000|2022-06-30 20:16:40|5880.8|5760.8|5883.1|5763.1|5883.1|5763.1|5880.8|5760.8|10
1656620210000|2022-06-30 20:16:50|5883.98|5763.98|5883.89|5763.89|5884.59|5764.59|5883.26|5763.26|10
1656620220000|2022-06-30 20:17:00|5884.04|5764.04|5883.39|5763.39|5884.04|5764.04|5882.82|5762.82|10
1656620230000|2022-06-30 20:17:10|5883.79|5763.79|5882.91|5762.91|5884.07|5764.07|5882.91|5762.91|10
1656620240000|2022-06-30 20:17:20|5882.35|5762.35|5881.4|5761.4|5882.37|5762.37|5881.4|5761.4|10
1656620250000|2022-06-30 20:17:30|5881.95|5761.95|5880.06|5760.06|5881.95|5761.95|5880.06|5760.06|10
1656620260000|2022-06-30 20:17:40|5880.53|5760.53|5877.69|5757.69|5880.53|5760.53|5877.35|5757.35|9
1656620270000|2022-06-30 20:17:50|5877.62|5757.62|5874.84|5754.84|5877.62|5757.62|5874.84|5754.84|10
1656620280000|2022-06-30 20:18:00|5874.77|5754.77|5874.17|5754.17|5874.77|5754.77|5874.06|5754.06|10
1656620290000|2022-06-30 20:18:10|5874.29|5754.29|5873.33|5753.33|5874.29|5754.29|5873.27|5753.27|9
1656620300000|2022-06-30 20:18:20|5873.25|5753.25|5872.34|5752.34|5873.32|5753.32|5872.34|5752.34|10
1656620310000|2022-06-30 20:18:30|5872.29|5752.29|5871.03|5751.03|5872.29|5752.29|5870.71|5750.71|10
1656620320000|2022-06-30 20:18:40|5870.52|5750.52|5870|5750|5870.95|5750.95|5869.84|5749.84|10
1656620330000|2022-06-30 20:18:50|5869.38|5749.38|5869.78|5749.78|5869.78|5749.78|5869.18|5749.18|9
1656620340000|2022-06-30 20:19:00|5869.91|5749.91|5870|5750|5870.56|5750.56|5869.91|5749.91|10
1656620350000|2022-06-30 20:19:10|5870.08|5750.08|5869.45|5749.45|5870.08|5750.08|5869.41|5749.41|9
1656620360000|2022-06-30 20:19:20|5869.6|5749.6|5869.68|5749.68|5869.68|5749.68|5869.1|5749.1|10
1656620370000|2022-06-30 20:19:30|5869.64|5749.64|5870.22|5750.22|5870.43|5750.43|5869.59|5749.59|10
1656620380000|2022-06-30 20:19:40|5869.98|5749.98|5870.8|5750.8|5870.8|5750.8|5869.98|5749.98|10
1656620390000|2022-06-30 20:19:50|5870.78|5750.78|5870.39|5750.39|5870.85|5750.85|5870.39|5750.39|10
1656620400000|2022-06-30 20:20:00|5870.42|5750.42|5870.5|5750.5|5870.57|5750.57|5870.19|5750.19|10
1656620410000|2022-06-30 20:20:10|5870.46|5750.46|5871.25|5751.25|5871.3|5751.3|5870.42|5750.42|10
1656620420000|2022-06-30 20:20:20|5871.81|5751.81|5872.36|5752.36|5872.36|5752.36|5871.61|5751.61|10
1656620430000|2022-06-30 20:20:30|5872.51|5752.51|5872.02|5752.02|5872.56|5752.56|5872.02|5752.02|10
1656620440000|2022-06-30 20:20:40|5872.33|5752.33|5871.85|5751.85|5872.33|5752.33|5871.5|5751.5|10
1656620450000|2022-06-30 20:20:50|5871.99|5751.99|5872.81|5752.81|5872.81|5752.81|5871.99|5751.99|10
1656620460000|2022-06-30 20:21:00|5873.01|5753.01|5873.15|5753.15|5873.37|5753.37|5872.82|5752.82|9
1656620470000|2022-06-30 20:21:10|5873.5|5753.5|5873.9|5753.9|5874.04|5754.04|5873.5|5753.5|10
1656620480000|2022-06-30 20:21:20|5873.88|5753.88|5874.56|5754.56|5874.56|5754.56|5873.79|5753.79|10
1656620490000|2022-06-30 20:21:30|5874.33|5754.33|5875.33|5755.33|5875.57|5755.57|5874.33|5754.33|9
1656620500000|2022-06-30 20:21:40|5875.57|5755.57|5875.02|5755.02|5875.57|5755.57|5874.89|5754.89|10
1656620510000|2022-06-30 20:21:50|5875.04|5755.04|5874.62|5754.62|5875.1|5755.1|5874.51|5754.51|10
1656620520000|2022-06-30 20:22:00|5874.51|5754.51|5875.58|5755.58|5875.58|5755.58|5874.48|5754.48|9
1656620530000|2022-06-30 20:22:10|5874.95|5754.95|5878.03|5758.03|5878.03|5758.03|5874.95|5754.95|9
1656620540000|2022-06-30 20:22:20|5878.04|5758.04|5878.46|5758.46|5878.46|5758.46|5878.04|5758.04|10
1656620550000|2022-06-30 20:22:30|5878.48|5758.48|5878.11|5758.11|5878.77|5758.77|5878.08|5758.08|10
1656620560000|2022-06-30 20:22:40|5878.17|5758.17|5877.59|5757.59|5878.17|5758.17|5877.48|5757.48|10
1656620570000|2022-06-30 20:22:50|5877.73|5757.73|5877.87|5757.87|5877.87|5757.87|5877.73|5757.73|7
1656620580000|2022-06-30 20:23:00|5877.84|5757.84|5877.61|5757.61|5877.84|5757.84|5877.61|5757.61|10
1656620590000|2022-06-30 20:23:10|5877.58|5757.58|5877.83|5757.83|5877.83|5757.83|5877.58|5757.58|9
1656620600000|2022-06-30 20:23:20|5877.82|5757.82|5877.7|5757.7|5877.88|5757.88|5877.7|5757.7|10
1656620610000|2022-06-30 20:23:30|5877.57|5757.57|5877.94|5757.94|5877.94|5757.94|5877.55|5757.55|9
1656620620000|2022-06-30 20:23:40|5877.98|5757.98|5878.22|5758.22|5878.29|5758.29|5877.91|5757.91|9
1656620630000|2022-06-30 20:23:50|5878.07|5758.07|5879.32|5759.32|5879.32|5759.32|5877.96|5757.96|10
1656620640000|2022-06-30 20:24:00|5880.15|5760.15|5881.81|5761.81|5881.81|5761.81|5880.15|5760.15|10
1656620650000|2022-06-30 20:24:10|5881.84|5761.84|5883.2|5763.2|5883.31|5763.31|5881.84|5761.84|10
1656620660000|2022-06-30 20:24:20|5883.17|5763.17|5883.63|5763.63|5883.63|5763.63|5883.17|5763.17|10
1656620670000|2022-06-30 20:24:30|5883.65|5763.65|5884.6|5764.6|5884.6|5764.6|5883.65|5763.65|6
1656620680000|2022-06-30 20:24:40|5884.52|5764.52|5884.49|5764.49|5884.67|5764.67|5884.37|5764.37|8
1656620690000|2022-06-30 20:24:50|5884.72|5764.72|5884.34|5764.34|5884.92|5764.92|5884.34|5764.34|10
1656620700000|2022-06-30 20:25:00|5884.49|5764.49|5886.09|5766.09|5886.09|5766.09|5884.49|5764.49|10
1656620710000|2022-06-30 20:25:10|5885.92|5765.92|5886.92|5766.92|5886.92|5766.92|5885.92|5765.92|9
1656620720000|2022-06-30 20:25:20|5886.77|5766.77|5886.84|5766.84|5887.2|5767.2|5886.49|5766.49|9
1656620730000|2022-06-30 20:25:30|5887|5767|5885.98|5765.98|5887.19|5767.19|5885.98|5765.98|9
1656620740000|2022-06-30 20:25:40|5886.53|5766.53|5885.73|5765.73|5886.66|5766.66|5885.51|5765.51|10
1656620750000|2022-06-30 20:25:50|5885.5|5765.5|5884.93|5764.93|5885.5|5765.5|5884.93|5764.93|10
1656620760000|2022-06-30 20:26:00|5884.84|5764.84|5884.63|5764.63|5885.06|5765.06|5884.63|5764.63|9
1656620770000|2022-06-30 20:26:10|5884.8|5764.8|5883.34|5763.34|5884.8|5764.8|5883.34|5763.34|10
1656620780000|2022-06-30 20:26:20|5883.36|5763.36|5882.21|5762.21|5883.36|5763.36|5882.21|5762.21|10
1656620790000|2022-06-30 20:26:30|5882.37|5762.37|5881.99|5761.99|5882.37|5762.37|5881.96|5761.96|9
1656620800000|2022-06-30 20:26:40|5882.03|5762.03|5883.49|5763.49|5883.52|5763.52|5882.03|5762.03|10
1656620810000|2022-06-30 20:26:50|5883.59|5763.59|5883.42|5763.42|5883.79|5763.79|5883.42|5763.42|10
1656620820000|2022-06-30 20:27:00|5883.62|5763.62|5883.54|5763.54|5883.88|5763.88|5883.54|5763.54|10
1656620830000|2022-06-30 20:27:10|5883.48|5763.48|5882.89|5762.89|5883.59|5763.59|5882.83|5762.83|9
1656620840000|2022-06-30 20:27:20|5882.7|5762.7|5881.87|5761.87|5882.7|5762.7|5881.87|5761.87|9
1656620850000|2022-06-30 20:27:30|5881.6|5761.6|5881.49|5761.49|5881.72|5761.72|5881.42|5761.42|7
1656620860000|2022-06-30 20:27:40|5881.32|5761.32|5881.52|5761.52|5881.78|5761.78|5881.32|5761.32|10
1656620870000|2022-06-30 20:27:50|5881.66|5761.66|5882.4|5762.4|5882.4|5762.4|5881.66|5761.66|8
1656620880000|2022-06-30 20:28:00|5882.57|5762.57|5882.72|5762.72|5882.93|5762.93|5882.51|5762.51|9
1656620890000|2022-06-30 20:28:10|5882.77|5762.77|5882.71|5762.71|5882.92|5762.92|5882.58|5762.58|8
1656620900000|2022-06-30 20:28:20|5882.93|5762.93|5883.11|5763.11|5883.23|5763.23|5882.79|5762.79|10
1656620910000|2022-06-30 20:28:30|5883.04|5763.04|5883.19|5763.19|5883.32|5763.32|5883.04|5763.04|10
1656620920000|2022-06-30 20:28:40|5883.17|5763.17|5883.11|5763.11|5883.23|5763.23|5883.05|5763.05|9
1656620930000|2022-06-30 20:28:50|5883.03|5763.03|5882.75|5762.75|5883.03|5763.03|5882.7|5762.7|8
1656620940000|2022-06-30 20:29:00|5882.93|5762.93|5883.02|5763.02|5883.02|5763.02|5882.71|5762.71|9
1656620950000|2022-06-30 20:29:10|5882.96|5762.96|5881.8|5761.8|5882.96|5762.96|5881.8|5761.8|9
1656620960000|2022-06-30 20:29:20|5881.71|5761.71|5881.29|5761.29|5881.8|5761.8|5881.29|5761.29|8
1656620970000|2022-06-30 20:29:30|5881.14|5761.14|5879.94|5759.94|5881.14|5761.14|5879.94|5759.94|10
1656620980000|2022-06-30 20:29:40|5879.68|5759.68|5879.49|5759.49|5879.68|5759.68|5879.29|5759.29|10
1656620990000|2022-06-30 20:29:50|5879.2|5759.2|5879.42|5759.42|5879.58|5759.58|5879.06|5759.06|10
1656621000000|2022-06-30 20:30:00|5879.38|5759.38|5879.59|5759.59|5879.79|5759.79|5879.34|5759.34|10
1656621010000|2022-06-30 20:30:10|5879.32|5759.32|5879.6|5759.6|5879.97|5759.97|5879.26|5759.26|9
1656621020000|2022-06-30 20:30:20|5879.72|5759.72|5880.95|5760.95|5880.95|5760.95|5879.7|5759.7|9
1656621030000|2022-06-30 20:30:30|5880.93|5760.93|5881.47|5761.47|5881.47|5761.47|5880.64|5760.64|9
1656621040000|2022-06-30 20:30:40|5880.73|5760.73|5879.74|5759.74|5881.07|5761.07|5879.74|5759.74|10
1656621050000|2022-06-30 20:30:50|5880.2|5760.2|5879.68|5759.68|5880.29|5760.29|5879.68|5759.68|10
1656621060000|2022-06-30 20:31:00|5880.02|5760.02|5877.78|5757.78|5880.04|5760.04|5877.78|5757.78|10
1656621070000|2022-06-30 20:31:10|5877.72|5757.72|5877.78|5757.78|5877.79|5757.79|5877.48|5757.48|10
1656621080000|2022-06-30 20:31:20|5877.65|5757.65|5877.45|5757.45|5877.96|5757.96|5877.45|5757.45|8
1656621090000|2022-06-30 20:31:30|5877.42|5757.42|5877.37|5757.37|5877.55|5757.55|5877.37|5757.37|9
1656621100000|2022-06-30 20:31:40|5877.52|5757.52|5877.47|5757.47|5877.59|5757.59|5877.27|5757.27|9
1656621110000|2022-06-30 20:31:50|5877.6|5757.6|5877.21|5757.21|5877.64|5757.64|5877.21|5757.21|10
1656621120000|2022-06-30 20:32:00|5877.35|5757.35|5877.37|5757.37|5877.42|5757.42|5877.29|5757.29|10
1656621130000|2022-06-30 20:32:10|5876.9|5756.9|5876.45|5756.45|5876.9|5756.9|5876.45|5756.45|8
1656621140000|2022-06-30 20:32:20|5876.57|5756.57|5876.87|5756.87|5876.91|5756.91|5876.51|5756.51|10
1656621150000|2022-06-30 20:32:30|5876.93|5756.93|5876.73|5756.73|5877.14|5757.14|5876.72|5756.72|9
1656621160000|2022-06-30 20:32:40|5876.74|5756.74|5877.2|5757.2|5877.2|5757.2|5876.68|5756.68|8
1656621170000|2022-06-30 20:32:50|5877.21|5757.21|5878.13|5758.13|5878.13|5758.13|5877.15|5757.15|10
1656621180000|2022-06-30 20:33:00|5878.06|5758.06|5878.5|5758.5|5878.5|5758.5|5878.06|5758.06|9
1656621190000|2022-06-30 20:33:10|5878.55|5758.55|5878.8|5758.8|5878.8|5758.8|5878.55|5758.55|9
1656621200000|2022-06-30 20:33:20|5878.79|5758.79|5879.38|5759.38|5879.51|5759.51|5878.79|5758.79|10
1656621210000|2022-06-30 20:33:30|5879.54|5759.54|5879.33|5759.33|5879.73|5759.73|5879.32|5759.32|9
1656621220000|2022-06-30 20:33:40|5879.21|5759.21|5879.35|5759.35|5879.51|5759.51|5878.97|5758.97|10
1656621230000|2022-06-30 20:33:50|5879.71|5759.71|5879.6|5759.6|5879.84|5759.84|5879.6|5759.6|10
1656621240000|2022-06-30 20:34:00|5879.65|5759.65|5879.59|5759.59|5879.68|5759.68|5879.4|5759.4|9
1656621250000|2022-06-30 20:34:10|5879.61|5759.61|5879.55|5759.55|5879.63|5759.63|5879.42|5759.42|10
1656621260000|2022-06-30 20:34:20|5879.77|5759.77|5880.01|5760.01|5880.13|5760.13|5879.66|5759.66|9
1656621270000|2022-06-30 20:34:30|5879.71|5759.71|5880.27|5760.27|5880.31|5760.31|5879.71|5759.71|9
1656621280000|2022-06-30 20:34:40|5880.32|5760.32|5880.2|5760.2|5881.38|5761.38|5880.01|5760.01|10
1656621290000|2022-06-30 20:34:50|5880.28|5760.28|5880.88|5760.88|5880.88|5760.88|5880.19|5760.19|10
1656621300000|2022-06-30 20:35:00|5880.9|5760.9|5881.04|5761.04|5881.1|5761.1|5880.66|5760.66|9
1656621310000|2022-06-30 20:35:10|5881.05|5761.05|5880.98|5760.98|5881.12|5761.12|5880.98|5760.98|9
1656621320000|2022-06-30 20:35:20|5880.89|5760.89|5880.78|5760.78|5880.93|5760.93|5880.66|5760.66|10
1656621330000|2022-06-30 20:35:30|5880.39|5760.39|5880.18|5760.18|5880.79|5760.79|5879.74|5759.74|10
1656621340000|2022-06-30 20:35:40|5879.41|5759.41|5879.73|5759.73|5880.07|5760.07|5879.41|5759.41|9
1656621350000|2022-06-30 20:35:50|5879.66|5759.66|5879.27|5759.27|5879.66|5759.66|5879.13|5759.13|10
1656621360000|2022-06-30 20:36:00|5878.81|5758.81|5877.91|5757.91|5878.81|5758.81|5877.64|5757.64|10
1656621370000|2022-06-30 20:36:10|5877.98|5757.98|5876.32|5756.32|5877.98|5757.98|5876.32|5756.32|10
1656621380000|2022-06-30 20:36:20|5876.26|5756.26|5872.13|5752.13|5876.45|5756.45|5871.51|5751.51|10
1656621390000|2022-06-30 20:36:30|5871.88|5751.88|5870.82|5750.82|5872.4|5752.4|5870.56|5750.56|10
1656621400000|2022-06-30 20:36:40|5870.44|5750.44|5868.42|5748.42|5870.44|5750.44|5868.42|5748.42|10
1656621410000|2022-06-30 20:36:50|5867.67|5747.67|5864.45|5744.45|5867.67|5747.67|5864.45|5744.45|10
1656621420000|2022-06-30 20:37:00|5864.04|5744.04|5861.25|5741.25|5864.04|5744.04|5860.97|5740.97|10
1656621430000|2022-06-30 20:37:10|5860.51|5740.51|5859.46|5739.46|5860.51|5740.51|5859.46|5739.46|8
1656621440000|2022-06-30 20:37:20|5859.77|5739.77|5859.43|5739.43|5859.9|5739.9|5859.41|5739.41|10
1656621450000|2022-06-30 20:37:30|5859.37|5739.37|5859.06|5739.06|5859.39|5739.39|5859.03|5739.03|7
1656621460000|2022-06-30 20:37:40|5859.01|5739.01|5858.39|5738.39|5859.08|5739.08|5858.39|5738.39|10
1656621470000|2022-06-30 20:37:50|5858.07|5738.07|5857.05|5737.05|5858.07|5738.07|5856.54|5736.54|10
1656621480000|2022-06-30 20:38:00|5857.15|5737.15|5855.71|5735.71|5857.15|5737.15|5855.61|5735.61|10
1656621490000|2022-06-30 20:38:10|5855.98|5735.98|5850.76|5730.76|5855.98|5735.98|5850.59|5730.59|10
1656621500000|2022-06-30 20:38:20|5850.89|5730.89|5850.13|5730.13|5850.89|5730.89|5849.93|5729.93|9
1656621510000|2022-06-30 20:38:30|5849.9|5729.9|5848.53|5728.53|5850.05|5730.05|5848.53|5728.53|10
1656621520000|2022-06-30 20:38:40|5848.07|5728.07|5846.72|5726.72|5848.07|5728.07|5846.72|5726.72|9
1656621530000|2022-06-30 20:38:50|5846.92|5726.92|5846.28|5726.28|5846.92|5726.92|5846.25|5726.25|10
1656621540000|2022-06-30 20:39:00|5846.27|5726.27|5842.51|5722.51|5846.27|5726.27|5842.51|5722.51|10
1656621550000|2022-06-30 20:39:10|5842.38|5722.38|5840.01|5720.01|5842.38|5722.38|5840.01|5720.01|10
1656621560000|2022-06-30 20:39:20|5839.92|5719.92|5838.25|5718.25|5840.02|5720.02|5838.25|5718.25|9
1656621570000|2022-06-30 20:39:30|5837.98|5717.98|5835.48|5715.48|5837.98|5717.98|5835.48|5715.48|10
1656621580000|2022-06-30 20:39:40|5834.87|5714.87|5832.87|5712.87|5835.33|5715.33|5832.87|5712.87|9
1656621590000|2022-06-30 20:39:50|5833.31|5713.31|5833.3|5713.3|5833.67|5713.67|5833.06|5713.06|10
1656621600000|2022-06-30 20:40:00|5833.05|5713.05|5831.39|5711.39|5833.05|5713.05|5831.17|5711.17|10
1656621610000|2022-06-30 20:40:10|5831.15|5711.15|5831.66|5711.66|5831.66|5711.66|5830.66|5710.66|10
1656621620000|2022-06-30 20:40:20|5831.03|5711.03|5831.12|5711.12|5831.3|5711.3|5830.87|5710.87|10
1656621630000|2022-06-30 20:40:30|5830.95|5710.95|5830.93|5710.93|5831.03|5711.03|5830.72|5710.72|10
1656621640000|2022-06-30 20:40:40|5830.99|5710.99|5829.84|5709.84|5830.99|5710.99|5829.84|5709.84|9
1656621650000|2022-06-30 20:40:50|5829.68|5709.68|5829.26|5709.26|5829.79|5709.79|5829.26|5709.26|8
1656621660000|2022-06-30 20:41:00|5829.45|5709.45|5828.5|5708.5|5829.45|5709.45|5828.5|5708.5|10
1656621670000|2022-06-30 20:41:10|5828.67|5708.67|5827.82|5707.82|5828.67|5708.67|5827.76|5707.76|10
1656621680000|2022-06-30 20:41:20|5827.7|5707.7|5827.56|5707.56|5828.33|5708.33|5827.56|5707.56|10
1656621690000|2022-06-30 20:41:30|5827.08|5707.08|5824.62|5704.62|5827.08|5707.08|5824.62|5704.62|9
1656621700000|2022-06-30 20:41:40|5824.65|5704.65|5820.93|5700.93|5824.65|5704.65|5820.69|5700.69|10
1656621710000|2022-06-30 20:41:50|5821.27|5701.27|5817.73|5697.73|5821.27|5701.27|5817.73|5697.73|10
1656621720000|2022-06-30 20:42:00|5817.58|5697.58|5815.31|5695.31|5817.75|5697.75|5815.31|5695.31|10
1656621730000|2022-06-30 20:42:10|5814.98|5694.98|5810.16|5690.16|5814.98|5694.98|5810.13|5690.13|10
1656621740000|2022-06-30 20:42:20|5809.35|5689.35|5805.4|5685.4|5809.39|5689.39|5805.4|5685.4|10
1656621750000|2022-06-30 20:42:30|5805.36|5685.36|5805.2|5685.2|5805.36|5685.36|5804.98|5684.98|10
1656621760000|2022-06-30 20:42:40|5805.18|5685.18|5805.47|5685.47|5805.55|5685.55|5805.18|5685.18|10
1656621770000|2022-06-30 20:42:50|5805.51|5685.51|5805.44|5685.44|5805.79|5685.79|5805.44|5685.44|10
1656621780000|2022-06-30 20:43:00|5805.58|5685.58|5807.24|5687.24|5807.24|5687.24|5805.49|5685.49|10
1656621790000|2022-06-30 20:43:10|5807.61|5687.61|5811.56|5691.56|5811.56|5691.56|5807.61|5687.61|10
1656621800000|2022-06-30 20:43:20|5811.9|5691.9|5813.09|5693.09|5813.27|5693.27|5811.9|5691.9|10
1656621810000|2022-06-30 20:43:30|5813.28|5693.28|5812.74|5692.74|5813.28|5693.28|5812.51|5692.51|10
1656621820000|2022-06-30 20:43:40|5812.56|5692.56|5812.38|5692.38|5812.56|5692.56|5812.16|5692.16|10
1656621830000|2022-06-30 20:43:50|5812.56|5692.56|5811.54|5691.54|5812.56|5692.56|5811.54|5691.54|10
1656621840000|2022-06-30 20:44:00|5811.33|5691.33|5810.98|5690.98|5811.46|5691.46|5810.94|5690.94|10
1656621850000|2022-06-30 20:44:10|5811.09|5691.09|5811.7|5691.7|5811.86|5691.86|5811.09|5691.09|8
1656621860000|2022-06-30 20:44:20|5811.72|5691.72|5811.93|5691.93|5812.21|5692.21|5811.67|5691.67|10
1656621870000|2022-06-30 20:44:30|5812.09|5692.09|5812.78|5692.78|5812.91|5692.91|5812.09|5692.09|10
1656621880000|2022-06-30 20:44:40|5812.87|5692.87|5815.15|5695.15|5815.15|5695.15|5812.87|5692.87|10
1656621890000|2022-06-30 20:44:50|5814.81|5694.81|5812.74|5692.74|5814.81|5694.81|5812.74|5692.74|10
1656621900000|2022-06-30 20:45:00|5812.5|5692.5|5813.07|5693.07|5813.07|5693.07|5812.5|5692.5|10
1656621910000|2022-06-30 20:45:10|5812.97|5692.97|5814.25|5694.25|5814.25|5694.25|5812.97|5692.97|10
1656621920000|2022-06-30 20:45:20|5814.32|5694.32|5815.09|5695.09|5815.09|5695.09|5814.32|5694.32|10
1656621930000|2022-06-30 20:45:30|5814.95|5694.95|5815.02|5695.02|5815.14|5695.14|5814.83|5694.83|10
1656621940000|2022-06-30 20:45:40|5814.97|5694.97|5815.36|5695.36|5815.42|5695.42|5814.97|5694.97|10
1656621950000|2022-06-30 20:45:50|5814.84|5694.84|5814.72|5694.72|5815.25|5695.25|5814.5|5694.5|10
1656621960000|2022-06-30 20:46:00|5814.47|5694.47|5814.68|5694.68|5814.91|5694.91|5814.47|5694.47|10
1656621970000|2022-06-30 20:46:10|5814.62|5694.62|5814.32|5694.32|5814.62|5694.62|5814.32|5694.32|10
1656621980000|2022-06-30 20:46:20|5814.25|5694.25|5813.59|5693.59|5814.29|5694.29|5813.59|5693.59|10
1656621990000|2022-06-30 20:46:30|5813.7|5693.7|5813.72|5693.72|5813.76|5693.76|5813.45|5693.45|9
1656622000000|2022-06-30 20:46:40|5813.57|5693.57|5813.57|5693.57|5813.75|5693.75|5813.52|5693.52|9
1656622010000|2022-06-30 20:46:50|5813.55|5693.55|5813.69|5693.69|5813.75|5693.75|5813.53|5693.53|9
1656622020000|2022-06-30 20:47:00|5813.68|5693.68|5814.26|5694.26|5814.56|5694.56|5813.48|5693.48|10
1656622030000|2022-06-30 20:47:10|5814.41|5694.41|5816.83|5696.83|5817.2|5697.2|5814.41|5694.41|10
1656622040000|2022-06-30 20:47:20|5817.38|5697.38|5819.55|5699.55|5819.55|5699.55|5817.34|5697.34|10
1656622050000|2022-06-30 20:47:30|5819.46|5699.46|5821.25|5701.25|5821.25|5701.25|5819.46|5699.46|10
1656622060000|2022-06-30 20:47:40|5821.41|5701.41|5821.09|5701.09|5822.07|5702.07|5821.09|5701.09|10
1656622070000|2022-06-30 20:47:50|5821.06|5701.06|5820.89|5700.89|5821.06|5701.06|5820.6|5700.6|9
1656622080000|2022-06-30 20:48:00|5820.92|5700.92|5821.52|5701.52|5821.59|5701.59|5820.92|5700.92|10
1656622090000|2022-06-30 20:48:10|5821.53|5701.53|5820.24|5700.24|5822.02|5702.02|5820.24|5700.24|10
1656622100000|2022-06-30 20:48:20|5820.46|5700.46|5814.46|5694.46|5820.46|5700.46|5814.03|5694.03|10
1656622110000|2022-06-30 20:48:30|5813.53|5693.53|5806.81|5686.81|5813.53|5693.53|5806.76|5686.76|10
1656622120000|2022-06-30 20:48:40|5805.81|5685.81|5803.72|5683.72|5805.81|5685.81|5803.72|5683.72|10
1656622130000|2022-06-30 20:48:50|5803.19|5683.19|5802.76|5682.76|5803.28|5683.28|5802.76|5682.76|10
1656622140000|2022-06-30 20:49:00|5802.74|5682.74|5801.75|5681.75|5802.74|5682.74|5801.75|5681.75|9
1656622150000|2022-06-30 20:49:10|5801.68|5681.68|5803.72|5683.72|5803.72|5683.72|5801.68|5681.68|10
1656622160000|2022-06-30 20:49:20|5802.93|5682.93|5805.06|5685.06|5805.14|5685.14|5802.93|5682.93|10
1656622170000|2022-06-30 20:49:30|5805.04|5685.04|5800.7|5680.7|5805.04|5685.04|5800.7|5680.7|9
1656622180000|2022-06-30 20:49:40|5801.14|5681.14|5797.29|5677.29|5801.14|5681.14|5797.29|5677.29|10
1656622190000|2022-06-30 20:49:50|5797.07|5677.07|5784.72|5664.72|5797.07|5677.07|5784.72|5664.72|10
1656622200000|2022-06-30 20:50:00|5786.11|5666.11|5782.95|5662.95|5786.11|5666.11|5781.36|5661.36|10
1656622210000|2022-06-30 20:50:10|5783.62|5663.62|5787.6|5667.6|5787.6|5667.6|5783.62|5663.62|10
1656622220000|2022-06-30 20:50:20|5786.36|5666.36|5785.29|5665.29|5786.77|5666.77|5785.02|5665.02|10
1656622230000|2022-06-30 20:50:30|5785.5|5665.5|5786.67|5666.67|5787.22|5667.22|5784.86|5664.86|10
1656622240000|2022-06-30 20:50:40|5786.43|5666.43|5783.45|5663.45|5786.46|5666.46|5783.15|5663.15|10
1656622250000|2022-06-30 20:50:50|5782.95|5662.95|5781.66|5661.66|5782.95|5662.95|5781.45|5661.45|10
1656622260000|2022-06-30 20:51:00|5781.35|5661.35|5783.82|5663.82|5783.82|5663.82|5781.3|5661.3|10
1656622270000|2022-06-30 20:51:10|5783.91|5663.91|5785.34|5665.34|5785.34|5665.34|5783.1|5663.1|10
1656622280000|2022-06-30 20:51:20|5785.58|5665.58|5787.22|5667.22|5787.37|5667.37|5785.32|5665.32|10
1656622290000|2022-06-30 20:51:30|5788.15|5668.15|5786.03|5666.03|5788.31|5668.31|5786.03|5666.03|10
1656622300000|2022-06-30 20:51:40|5786.43|5666.43|5785.08|5665.08|5786.43|5666.43|5785.08|5665.08|10
1656622310000|2022-06-30 20:51:50|5785.38|5665.38|5783.25|5663.25|5785.38|5665.38|5783.08|5663.08|10
1656622320000|2022-06-30 20:52:00|5782.83|5662.83|5782.26|5662.26|5783.26|5663.26|5782.26|5662.26|10
1656622330000|2022-06-30 20:52:10|5782.29|5662.29|5781.52|5661.52|5782.29|5662.29|5781.36|5661.36|9
1656622340000|2022-06-30 20:52:20|5781.26|5661.26|5782.38|5662.38|5782.38|5662.38|5781.09|5661.09|9
1656622350000|2022-06-30 20:52:30|5782.39|5662.39|5784.8|5664.8|5784.8|5664.8|5782.06|5662.06|10
1656622360000|2022-06-30 20:52:40|5784.64|5664.64|5785.79|5665.79|5785.81|5665.81|5784.35|5664.35|10
1656622370000|2022-06-30 20:52:50|5785.93|5665.93|5784.2|5664.2|5785.93|5665.93|5784.2|5664.2|10
1656622380000|2022-06-30 20:53:00|5784.22|5664.22|5783.45|5663.45|5784.37|5664.37|5783.25|5663.25|9
1656622390000|2022-06-30 20:53:10|5783.05|5663.05|5782.41|5662.41|5783.21|5663.21|5782.05|5662.05|10
1656622400000|2022-06-30 20:53:20|5781.88|5661.88|5781.51|5661.51|5781.88|5661.88|5781.51|5661.51|8
1656622410000|2022-06-30 20:53:30|5781.73|5661.73|5781.81|5661.81|5782.09|5662.09|5781.58|5661.58|10
1656622420000|2022-06-30 20:53:40|5781.82|5661.82|5783.29|5663.29|5783.54|5663.54|5781.75|5661.75|10
1656622430000|2022-06-30 20:53:50|5783.27|5663.27|5782.17|5662.17|5783.27|5663.27|5782.17|5662.17|10
1656622440000|2022-06-30 20:54:00|5782.23|5662.23|5781.53|5661.53|5782.23|5662.23|5781.41|5661.41|10
1656622450000|2022-06-30 20:54:10|5781.62|5661.62|5781.83|5661.83|5781.98|5661.98|5781.53|5661.53|10
1656622460000|2022-06-30 20:54:20|5781.49|5661.49|5782.63|5662.63|5782.64|5662.64|5781.31|5661.31|10
1656622470000|2022-06-30 20:54:30|5782.46|5662.46|5782.78|5662.78|5782.96|5662.96|5782.46|5662.46|10
1656622480000|2022-06-30 20:54:40|5782.87|5662.87|5783.15|5663.15|5783.36|5663.36|5782.87|5662.87|10
1656622490000|2022-06-30 20:54:50|5783.26|5663.26|5784.38|5664.38|5784.38|5664.38|5783.26|5663.26|10
1656622500000|2022-06-30 20:55:00|5784.26|5664.26|5784.21|5664.21|5784.48|5664.48|5784.21|5664.21|9
1656622510000|2022-06-30 20:55:10|5784.33|5664.33|5784.96|5664.96|5785.19|5665.19|5784.33|5664.33|10
1656622520000|2022-06-30 20:55:20|5785.12|5665.12|5786.92|5666.92|5786.92|5666.92|5785.11|5665.11|10
1656622530000|2022-06-30 20:55:30|5787.69|5667.69|5792.8|5672.8|5792.8|5672.8|5787.69|5667.69|10
1656622540000|2022-06-30 20:55:40|5792.78|5672.78|5792.85|5672.85|5793.04|5673.04|5792.71|5672.71|9
1656622550000|2022-06-30 20:55:50|5792.89|5672.89|5792.17|5672.17|5793|5673|5792.05|5672.05|10
1656622560000|2022-06-30 20:56:00|5792|5672|5793.86|5673.86|5793.86|5673.86|5792|5672|10
1656622570000|2022-06-30 20:56:10|5793.59|5673.59|5793.71|5673.71|5794.19|5674.19|5793.59|5673.59|10
1656622580000|2022-06-30 20:56:20|5793.65|5673.65|5792.24|5672.24|5793.65|5673.65|5792.24|5672.24|10
1656622590000|2022-06-30 20:56:30|5792.13|5672.13|5792.43|5672.43|5792.5|5672.5|5791.86|5671.86|9
1656622600000|2022-06-30 20:56:40|5792.12|5672.12|5794.19|5674.19|5794.19|5674.19|5792.12|5672.12|10
1656622610000|2022-06-30 20:56:50|5794.14|5674.14|5796.06|5676.06|5796.16|5676.16|5794.14|5674.14|10
1656622620000|2022-06-30 20:57:00|5796.16|5676.16|5798.19|5678.19|5798.19|5678.19|5796.16|5676.16|10
1656622630000|2022-06-30 20:57:10|5798.27|5678.27|5799.27|5679.27|5799.27|5679.27|5798.27|5678.27|10
1656622640000|2022-06-30 20:57:20|5799.1|5679.1|5799.63|5679.63|5799.7|5679.7|5799.08|5679.08|9
1656622650000|2022-06-30 20:57:30|5799.12|5679.12|5799.61|5679.61|5799.62|5679.62|5799.09|5679.09|9
1656622660000|2022-06-30 20:57:40|5799.39|5679.39|5799.44|5679.44|5799.55|5679.55|5799.2|5679.2|9
1656622670000|2022-06-30 20:57:50|5798.98|5678.98|5798.97|5678.97|5799.13|5679.13|5798.92|5678.92|10
1656622680000|2022-06-30 20:58:00|5798.91|5678.91|5799.7|5679.7|5799.79|5679.79|5798.76|5678.76|10
1656622690000|2022-06-30 20:58:10|5799.67|5679.67|5800.67|5680.67|5800.67|5680.67|5799.66|5679.66|10
1656622700000|2022-06-30 20:58:20|5801.01|5681.01|5802.26|5682.26|5802.26|5682.26|5800.7|5680.7|10
1656622710000|2022-06-30 20:58:30|5802.21|5682.21|5803.09|5683.09|5803.35|5683.35|5802.21|5682.21|10
1656622720000|2022-06-30 20:58:40|5803.04|5683.04|5803.5|5683.5|5803.8|5683.8|5803.04|5683.04|8
1656622730000|2022-06-30 20:58:50|5803.53|5683.53|5803.88|5683.88|5804.14|5684.14|5803.53|5683.53|10
1656622740000|2022-06-30 20:59:00|5803.65|5683.65|5803.69|5683.69|5803.85|5683.85|5803.6|5683.6|8
1656622750000|2022-06-30 20:59:10|5803.54|5683.54|5803.97|5683.97|5804.4|5684.4|5803.54|5683.54|10
1656622760000|2022-06-30 20:59:20|5803.85|5683.85|5805.6|5685.6|5805.87|5685.87|5803.85|5683.85|10
1656622770000|2022-06-30 20:59:30|5805.4|5685.4|5805.31|5685.31|5805.53|5685.53|5805.22|5685.22|10
1656622780000|2022-06-30 20:59:40|5805.32|5685.32|5804.43|5684.43|5805.42|5685.42|5804.43|5684.43|10
1656622790000|2022-06-30 20:59:50|5803.61|5683.61|5803.17|5683.17|5803.61|5683.61|5802.79|5682.79|9
1656622800000|2022-06-30 21:00:00|5803.26|5683.26|5803.51|5683.51|5803.72|5683.72|5803.12|5683.12|9
1656622810000|2022-06-30 21:00:10|5803.54|5683.54|5804.79|5684.79|5804.86|5684.86|5803.54|5683.54|10
1656622820000|2022-06-30 21:00:20|5804.58|5684.58|5805.08|5685.08|5805.16|5685.16|5804.58|5684.58|10
1656622830000|2022-06-30 21:00:30|5805.31|5685.31|5806.28|5686.28|5806.28|5686.28|5805.31|5685.31|10
1656622840000|2022-06-30 21:00:40|5806.23|5686.23|5805.78|5685.78|5806.23|5686.23|5805.57|5685.57|10
1656622850000|2022-06-30 21:00:50|5805.34|5685.34|5806.28|5686.28|5806.3|5686.3|5805.34|5685.34|10
1656622860000|2022-06-30 21:01:00|5806.77|5686.77|5807.52|5687.52|5807.52|5687.52|5806.6|5686.6|10
1656622870000|2022-06-30 21:01:10|5807.93|5687.93|5808.09|5688.09|5808.42|5688.42|5807.79|5687.79|10
1656622880000|2022-06-30 21:01:20|5808.07|5688.07|5807.97|5687.97|5808.43|5688.43|5807.95|5687.95|10
1656622890000|2022-06-30 21:01:30|5808.08|5688.08|5806.82|5686.82|5808.08|5688.08|5806.82|5686.82|10
1656622900000|2022-06-30 21:01:40|5806.61|5686.61|5806.12|5686.12|5806.61|5686.61|5806.12|5686.12|10
1656622910000|2022-06-30 21:01:50|5806.16|5686.16|5804.55|5684.55|5806.16|5686.16|5804.55|5684.55|10
1656622920000|2022-06-30 21:02:00|5804.31|5684.31|5803.37|5683.37|5804.31|5684.31|5803.37|5683.37|10
1656622930000|2022-06-30 21:02:10|5803.29|5683.29|5802.8|5682.8|5803.75|5683.75|5802.8|5682.8|10
1656622940000|2022-06-30 21:02:20|5802.74|5682.74|5802.16|5682.16|5802.75|5682.75|5802.16|5682.16|10
1656622950000|2022-06-30 21:02:30|5802.28|5682.28|5801.73|5681.73|5802.28|5682.28|5801.64|5681.64|8
1656622960000|2022-06-30 21:02:40|5801.46|5681.46|5802.38|5682.38|5802.43|5682.43|5801.46|5681.46|10
1656622970000|2022-06-30 21:02:50|5803.11|5683.11|5803.99|5683.99|5803.99|5683.99|5802.53|5682.53|10
1656622980000|2022-06-30 21:03:00|5804.08|5684.08|5805.89|5685.89|5805.89|5685.89|5804|5684|9
1656622990000|2022-06-30 21:03:10|5805.69|5685.69|5807.65|5687.65|5808.1|5688.1|5805.69|5685.69|10
1656623000000|2022-06-30 21:03:20|5808.31|5688.31|5810.79|5690.79|5810.79|5690.79|5807.7|5687.7|10
1656623010000|2022-06-30 21:03:30|5810.75|5690.75|5811.75|5691.75|5811.75|5691.75|5810.63|5690.63|10
1656623020000|2022-06-30 21:03:40|5811.81|5691.81|5813.61|5693.61|5813.92|5693.92|5811.68|5691.68|10
1656623030000|2022-06-30 21:03:50|5813.93|5693.93|5815.99|5695.99|5815.99|5695.99|5813.71|5693.71|10
1656623040000|2022-06-30 21:04:00|5815.83|5695.83|5819.01|5699.01|5819.01|5699.01|5815.68|5695.68|10
1656623050000|2022-06-30 21:04:10|5819.12|5699.12|5823.39|5703.39|5823.39|5703.39|5819.12|5699.12|10
1656623060000|2022-06-30 21:04:20|5823.56|5703.56|5824.88|5704.88|5825.26|5705.26|5823.56|5703.56|10
1656623070000|2022-06-30 21:04:30|5826.06|5706.06|5828.61|5708.61|5829|5709|5826.03|5706.03|10
1656623080000|2022-06-30 21:04:40|5828.8|5708.8|5831.4|5711.4|5831.53|5711.53|5828.8|5708.8|10
1656623090000|2022-06-30 21:04:50|5832.37|5712.37|5833.8|5713.8|5834.15|5714.15|5832.37|5712.37|10
1656623100000|2022-06-30 21:05:00|5834.07|5714.07|5837.56|5717.56|5837.56|5717.56|5834.07|5714.07|10
1656623110000|2022-06-30 21:05:10|5837.69|5717.69|5837.37|5717.37|5838.97|5718.97|5837.29|5717.29|10
1656623120000|2022-06-30 21:05:20|5836.62|5716.62|5836.32|5716.32|5836.7|5716.7|5836.05|5716.05|9
1656623130000|2022-06-30 21:05:30|5836.4|5716.4|5838.91|5718.91|5838.91|5718.91|5836.4|5716.4|10
1656623140000|2022-06-30 21:05:40|5838.99|5718.99|5839.6|5719.6|5840.17|5720.17|5838.99|5718.99|10
1656623150000|2022-06-30 21:05:50|5839.64|5719.64|5841.62|5721.62|5841.62|5721.62|5839.64|5719.64|10
1656623160000|2022-06-30 21:06:00|5841.83|5721.83|5842.84|5722.84|5843.23|5723.23|5841.83|5721.83|10
1656623170000|2022-06-30 21:06:10|5842.81|5722.81|5844.14|5724.14|5844.17|5724.17|5842.72|5722.72|10
1656623180000|2022-06-30 21:06:20|5844.21|5724.21|5845.05|5725.05|5845.05|5725.05|5844.21|5724.21|7
1656623190000|2022-06-30 21:06:30|5844.86|5724.86|5845.23|5725.23|5845.45|5725.45|5844.78|5724.78|10
1656623200000|2022-06-30 21:06:40|5845.3|5725.3|5845.12|5725.12|5845.5|5725.5|5844.94|5724.94|8
1656623210000|2022-06-30 21:06:50|5845.32|5725.32|5845.71|5725.71|5845.72|5725.72|5845.01|5725.01|10
1656623220000|2022-06-30 21:07:00|5846.33|5726.33|5847.75|5727.75|5847.92|5727.92|5846.33|5726.33|9
1656623230000|2022-06-30 21:07:10|5848.02|5728.02|5847.89|5727.89|5848.04|5728.04|5847.88|5727.88|10
1656623240000|2022-06-30 21:07:20|5847.81|5727.81|5848.37|5728.37|5848.54|5728.54|5847.81|5727.81|10
1656623250000|2022-06-30 21:07:30|5848.2|5728.2|5846.81|5726.81|5848.2|5728.2|5845.68|5725.68|10
1656623260000|2022-06-30 21:07:40|5846.73|5726.73|5843.88|5723.88|5846.73|5726.73|5843.63|5723.63|10
1656623270000|2022-06-30 21:07:50|5843.84|5723.84|5843.78|5723.78|5844.43|5724.43|5843.66|5723.66|9
1656623280000|2022-06-30 21:08:00|5843.58|5723.58|5843.63|5723.63|5843.64|5723.64|5843.36|5723.36|10
1656623290000|2022-06-30 21:08:10|5843.5|5723.5|5843.3|5723.3|5843.73|5723.73|5843.07|5723.07|10
1656623300000|2022-06-30 21:08:20|5843.06|5723.06|5842.84|5722.84|5843.06|5723.06|5842.38|5722.38|10
1656623310000|2022-06-30 21:08:30|5842.91|5722.91|5842.72|5722.72|5842.91|5722.91|5842.64|5722.64|10
1656623320000|2022-06-30 21:08:40|5842.56|5722.56|5842.5|5722.5|5842.59|5722.59|5842.36|5722.36|10
1656623330000|2022-06-30 21:08:50|5842.65|5722.65|5841.71|5721.71|5842.65|5722.65|5841.1|5721.1|10
1656623340000|2022-06-30 21:09:00|5841.41|5721.41|5841.45|5721.45|5841.66|5721.66|5841.27|5721.27|10
1656623350000|2022-06-30 21:09:10|5841.57|5721.57|5840.47|5720.47|5841.58|5721.58|5840.38|5720.38|10
1656623360000|2022-06-30 21:09:20|5840.2|5720.2|5839.62|5719.62|5840.26|5720.26|5839.54|5719.54|10
1656623370000|2022-06-30 21:09:30|5839.21|5719.21|5835.55|5715.55|5839.21|5719.21|5835.55|5715.55|10
1656623380000|2022-06-30 21:09:40|5834.87|5714.87|5834.78|5714.78|5834.93|5714.93|5834.39|5714.39|10
1656623390000|2022-06-30 21:09:50|5834.74|5714.74|5835.55|5715.55|5835.68|5715.68|5834.68|5714.68|10
1656623400000|2022-06-30 21:10:00|5835.81|5715.81|5836.11|5716.11|5836.16|5716.16|5835.81|5715.81|9
1656623410000|2022-06-30 21:10:10|5836.18|5716.18|5835.26|5715.26|5836.18|5716.18|5835|5715|10
1656623420000|2022-06-30 21:10:20|5835.27|5715.27|5834.45|5714.45|5835.3|5715.3|5834.45|5714.45|10
1656623430000|2022-06-30 21:10:30|5834.54|5714.54|5835.19|5715.19|5835.19|5715.19|5831.86|5711.86|10
1656623440000|2022-06-30 21:10:40|5833.86|5713.86|5839.99|5719.99|5840.22|5720.22|5833.86|5713.86|10
1656623450000|2022-06-30 21:10:50|5840.21|5720.21|5841.18|5721.18|5841.4|5721.4|5840.21|5720.21|10
1656623460000|2022-06-30 21:11:00|5841.38|5721.38|5843.13|5723.13|5843.13|5723.13|5841.24|5721.24|10
1656623470000|2022-06-30 21:11:10|5843.16|5723.16|5844.14|5724.14|5844.14|5724.14|5843.16|5723.16|9
1656623480000|2022-06-30 21:11:20|5844.09|5724.09|5846.3|5726.3|5846.3|5726.3|5844.09|5724.09|10
1656623490000|2022-06-30 21:11:30|5846.34|5726.34|5846.14|5726.14|5846.8|5726.8|5846.05|5726.05|10
1656623500000|2022-06-30 21:11:40|5846.19|5726.19|5846.96|5726.96|5846.96|5726.96|5846.19|5726.19|8
1656623510000|2022-06-30 21:11:50|5847.05|5727.05|5847.35|5727.35|5847.35|5727.35|5847.05|5727.05|10
1656623520000|2022-06-30 21:12:00|5847.42|5727.42|5847.49|5727.49|5847.84|5727.84|5847.42|5727.42|9
1656623530000|2022-06-30 21:12:10|5847.32|5727.32|5847.26|5727.26|5847.34|5727.34|5846.81|5726.81|10
1656623540000|2022-06-30 21:12:20|5847.46|5727.46|5848.01|5728.01|5848.34|5728.34|5847.33|5727.33|10
1656623550000|2022-06-30 21:12:30|5848.87|5728.87|5850.98|5730.98|5850.98|5730.98|5848.74|5728.74|10
1656623560000|2022-06-30 21:12:40|5851.06|5731.06|5851.92|5731.92|5851.92|5731.92|5850.62|5730.62|10
1656623570000|2022-06-30 21:12:50|5851.86|5731.86|5854.04|5734.04|5854.17|5734.17|5851.86|5731.86|10
1656623580000|2022-06-30 21:13:00|5854.34|5734.34|5855.01|5735.01|5855.01|5735.01|5854.32|5734.32|10
1656623590000|2022-06-30 21:13:10|5855.29|5735.29|5856.82|5736.82|5856.82|5736.82|5855.04|5735.04|10
1656623600000|2022-06-30 21:13:20|5857.27|5737.27|5858.24|5738.24|5858.65|5738.65|5856.8|5736.8|10
1656623610000|2022-06-30 21:13:30|5857.95|5737.95|5857.98|5737.98|5858.27|5738.27|5857.95|5737.95|9
1656623620000|2022-06-30 21:13:40|5857.91|5737.91|5857.17|5737.17|5857.91|5737.91|5857.17|5737.17|9
1656623630000|2022-06-30 21:13:50|5857.16|5737.16|5856.31|5736.31|5857.16|5737.16|5856.24|5736.24|10
1656623640000|2022-06-30 21:14:00|5856.59|5736.59|5856.71|5736.71|5856.71|5736.71|5856.41|5736.41|9
1656623650000|2022-06-30 21:14:10|5856.63|5736.63|5858.39|5738.39|5858.64|5738.64|5856.45|5736.45|8
1656623660000|2022-06-30 21:14:20|5858.78|5738.78|5859.04|5739.04|5859.45|5739.45|5858.35|5738.35|10
1656623670000|2022-06-30 21:14:30|5858.68|5738.68|5859.27|5739.27|5859.33|5739.33|5858.68|5738.68|10
1656623680000|2022-06-30 21:14:40|5859.13|5739.13|5858.98|5738.98|5859.52|5739.52|5858.98|5738.98|10
1656623690000|2022-06-30 21:14:50|5859.29|5739.29|5858.02|5738.02|5859.34|5739.34|5857.88|5737.88|10
1656623700000|2022-06-30 21:15:00|5858.74|5738.74|5858.66|5738.66|5858.74|5738.74|5857.9|5737.9|9
1656623710000|2022-06-30 21:15:10|5858.6|5738.6|5859.18|5739.18|5859.29|5739.29|5858.3|5738.3|10
1656623720000|2022-06-30 21:15:20|5858.86|5738.86|5858.71|5738.71|5859.75|5739.75|5857.53|5737.53|10
1656623730000|2022-06-30 21:15:30|5858.7|5738.7|5859.5|5739.5|5859.55|5739.55|5858.7|5738.7|10
1656623740000|2022-06-30 21:15:40|5860.08|5740.08|5860.26|5740.26|5860.4|5740.4|5859.89|5739.89|10
1656623750000|2022-06-30 21:15:50|5860.24|5740.24|5862.24|5742.24|5862.24|5742.24|5860.24|5740.24|10
1656623760000|2022-06-30 21:16:00|5861.91|5741.91|5862.45|5742.45|5862.54|5742.54|5861.91|5741.91|9
1656623770000|2022-06-30 21:16:10|5862.52|5742.52|5864.21|5744.21|5864.27|5744.27|5862.44|5742.44|9
1656623780000|2022-06-30 21:16:20|5864.27|5744.27|5864.74|5744.74|5864.76|5744.76|5864.02|5744.02|10
1656623790000|2022-06-30 21:16:30|5865.14|5745.14|5865.23|5745.23|5865.23|5745.23|5864.85|5744.85|10
1656623800000|2022-06-30 21:16:40|5865.16|5745.16|5864.99|5744.99|5865.41|5745.41|5864.99|5744.99|9
1656623810000|2022-06-30 21:16:50|5865.41|5745.41|5866.33|5746.33|5866.33|5746.33|5864.86|5744.86|10
1656623820000|2022-06-30 21:17:00|5866|5746|5866.73|5746.73|5866.81|5746.81|5866|5746|10
1656623830000|2022-06-30 21:17:10|5866.64|5746.64|5867.56|5747.56|5867.56|5747.56|5866.62|5746.62|10
1656623840000|2022-06-30 21:17:20|5867.59|5747.59|5867.85|5747.85|5867.96|5747.96|5867.46|5747.46|10
1656623850000|2022-06-30 21:17:30|5867.89|5747.89|5867.76|5747.76|5867.99|5747.99|5867.66|5747.66|9
1656623860000|2022-06-30 21:17:40|5867.85|5747.85|5867.88|5747.88|5867.94|5747.94|5867.79|5747.79|8
1656623870000|2022-06-30 21:17:50|5867.95|5747.95|5869.38|5749.38|5869.38|5749.38|5867.95|5747.95|9
1656623880000|2022-06-30 21:18:00|5869.08|5749.08|5869.4|5749.4|5869.5|5749.5|5869.08|5749.08|10
1656623890000|2022-06-30 21:18:10|5869.3|5749.3|5869.59|5749.59|5869.68|5749.68|5869.3|5749.3|9
1656623900000|2022-06-30 21:18:20|5867.51|5747.51|5866.8|5746.8|5869.15|5749.15|5866.8|5746.8|10
1656623910000|2022-06-30 21:18:30|5866.87|5746.87|5864.51|5744.51|5866.87|5746.87|5861.59|5741.59|9
1656623920000|2022-06-30 21:18:40|5866.63|5746.63|5866.3|5746.3|5866.89|5746.89|5866.22|5746.22|10
1656623930000|2022-06-30 21:18:50|5866.55|5746.55|5866.34|5746.34|5866.74|5746.74|5866.13|5746.13|10
1656623940000|2022-06-30 21:19:00|5866.29|5746.29|5865.78|5745.78|5866.29|5746.29|5865.75|5745.75|9
1656623950000|2022-06-30 21:19:10|5865.81|5745.81|5865.73|5745.73|5865.81|5745.81|5865.62|5745.62|8
1656623960000|2022-06-30 21:19:20|5865.96|5745.96|5864.96|5744.96|5866.03|5746.03|5864.96|5744.96|10
1656623970000|2022-06-30 21:19:30|5865.07|5745.07|5865.38|5745.38|5865.8|5745.8|5865.07|5745.07|10
1656623980000|2022-06-30 21:19:40|5865.66|5745.66|5864.4|5744.4|5865.66|5745.66|5864.4|5744.4|10
1656623990000|2022-06-30 21:19:50|5864.34|5744.34|5864.16|5744.16|5864.39|5744.39|5864.09|5744.09|10
1656624000000|2022-06-30 21:20:00|5864.12|5744.12|5864.47|5744.47|5864.47|5744.47|5864.12|5744.12|9
1656624010000|2022-06-30 21:20:10|5864.64|5744.64|5864.36|5744.36|5864.64|5744.64|5864.26|5744.26|9
1656624020000|2022-06-30 21:20:20|5864.42|5744.42|5864.22|5744.22|5864.56|5744.56|5864.13|5744.13|9
1656624030000|2022-06-30 21:20:30|5864.03|5744.03|5863.14|5743.14|5864.03|5744.03|5863.02|5743.02|10
1656624040000|2022-06-30 21:20:40|5862.59|5742.59|5862.05|5742.05|5862.67|5742.67|5862.05|5742.05|9
1656624050000|2022-06-30 21:20:50|5862.35|5742.35|5862.53|5742.53|5862.53|5742.53|5862.03|5742.03|10
1656624060000|2022-06-30 21:21:00|5862.5|5742.5|5863.35|5743.35|5863.35|5743.35|5862.06|5742.06|10
1656624070000|2022-06-30 21:21:10|5863.37|5743.37|5862.1|5742.1|5863.4|5743.4|5862.1|5742.1|10
1656624080000|2022-06-30 21:21:20|5862.34|5742.34|5863.48|5743.48|5863.48|5743.48|5862.21|5742.21|8
1656624090000|2022-06-30 21:21:30|5863.64|5743.64|5865.05|5745.05|5865.05|5745.05|5863.64|5743.64|9
1656624100000|2022-06-30 21:21:40|5865.06|5745.06|5865.09|5745.09|5865.25|5745.25|5865.04|5745.04|10
1656624110000|2022-06-30 21:21:50|5865.11|5745.11|5865.12|5745.12|5865.23|5745.23|5864.81|5744.81|10
1656624120000|2022-06-30 21:22:00|5864.83|5744.83|5863.02|5743.02|5865.24|5745.24|5863.02|5743.02|10
1656624130000|2022-06-30 21:22:10|5861.97|5741.97|5860.42|5740.42|5861.97|5741.97|5860.36|5740.36|10
1656624140000|2022-06-30 21:22:20|5860.73|5740.73|5859.5|5739.5|5861.08|5741.08|5859.5|5739.5|10
1656624150000|2022-06-30 21:22:30|5859.4|5739.4|5859.51|5739.51|5859.73|5739.73|5859.29|5739.29|9
1656624160000|2022-06-30 21:22:40|5859.95|5739.95|5860.41|5740.41|5860.41|5740.41|5859.76|5739.76|10
1656624170000|2022-06-30 21:22:50|5860.36|5740.36|5860.47|5740.47|5860.57|5740.57|5860.36|5740.36|10
1656624180000|2022-06-30 21:23:00|5860.58|5740.58|5860.68|5740.68|5860.68|5740.68|5860.51|5740.51|10
1656624190000|2022-06-30 21:23:10|5860.69|5740.69|5860.83|5740.83|5861.55|5741.55|5860.69|5740.69|10
1656624200000|2022-06-30 21:23:20|5860.49|5740.49|5859.93|5739.93|5860.7|5740.7|5859.85|5739.85|9
1656624210000|2022-06-30 21:23:30|5859.87|5739.87|5859.75|5739.75|5860.14|5740.14|5859.5|5739.5|9
1656624220000|2022-06-30 21:23:40|5859.87|5739.87|5860.71|5740.71|5860.71|5740.71|5859.55|5739.55|10
1656624230000|2022-06-30 21:23:50|5860.52|5740.52|5861.12|5741.12|5861.12|5741.12|5860.36|5740.36|10
1656624240000|2022-06-30 21:24:00|5860.87|5740.87|5861.33|5741.33|5861.33|5741.33|5860.76|5740.76|9
1656624250000|2022-06-30 21:24:10|5862.23|5742.23|5864.17|5744.17|5864.17|5744.17|5862.23|5742.23|9
1656624260000|2022-06-30 21:24:20|5864.56|5744.56|5865.53|5745.53|5865.6|5745.6|5864.39|5744.39|9
1656624270000|2022-06-30 21:24:30|5865.92|5745.92|5865.65|5745.65|5866.03|5746.03|5865.59|5745.59|9
1656624280000|2022-06-30 21:24:40|5865.92|5745.92|5865.76|5745.76|5866.02|5746.02|5865.43|5745.43|10
1656624290000|2022-06-30 21:24:50|5865.73|5745.73|5865.87|5745.87|5866.17|5746.17|5865.7|5745.7|9
1656624300000|2022-06-30 21:25:00|5865.85|5745.85|5866.29|5746.29|5866.29|5746.29|5865.53|5745.53|10
1656624310000|2022-06-30 21:25:10|5866.69|5746.69|5866.57|5746.57|5866.92|5746.92|5866.54|5746.54|10
1656624320000|2022-06-30 21:25:20|5866.7|5746.7|5866.78|5746.78|5866.78|5746.78|5866.46|5746.46|10
1656624330000|2022-06-30 21:25:30|5866.76|5746.76|5865.83|5745.83|5866.76|5746.76|5865.79|5745.79|9
1656624340000|2022-06-30 21:25:40|5865.88|5745.88|5866.05|5746.05|5866.21|5746.21|5865.85|5745.85|9
1656624350000|2022-06-30 21:25:50|5866.1|5746.1|5866.1|5746.1|5866.23|5746.23|5865.93|5745.93|10
1656624360000|2022-06-30 21:26:00|5865.93|5745.93|5866.16|5746.16|5866.3|5746.3|5865.93|5745.93|9
1656624370000|2022-06-30 21:26:10|5866.15|5746.15|5865.55|5745.55|5866.24|5746.24|5865.53|5745.53|10
1656624380000|2022-06-30 21:26:20|5865.65|5745.65|5865.47|5745.47|5865.69|5745.69|5865.47|5745.47|8
1656624390000|2022-06-30 21:26:30|5865.43|5745.43|5865.56|5745.56|5865.69|5745.69|5865.42|5745.42|9
1656624400000|2022-06-30 21:26:40|5865.95|5745.95|5866.24|5746.24|5866.47|5746.47|5865.95|5745.95|7
1656624410000|2022-06-30 21:26:50|5866.32|5746.32|5866.9|5746.9|5866.9|5746.9|5866.12|5746.12|10
1656624420000|2022-06-30 21:27:00|5866.68|5746.68|5866.15|5746.15|5866.86|5746.86|5866.15|5746.15|10
1656624430000|2022-06-30 21:27:10|5866.39|5746.39|5867.32|5747.32|5867.41|5747.41|5866.39|5746.39|10
1656624440000|2022-06-30 21:27:20|5867.4|5747.4|5867.86|5747.86|5867.86|5747.86|5866.75|5746.75|10
1656624450000|2022-06-30 21:27:30|5868.26|5748.26|5868.33|5748.33|5868.5|5748.5|5868.07|5748.07|10
1656624460000|2022-06-30 21:27:40|5868.35|5748.35|5868.83|5748.83|5868.83|5748.83|5868.31|5748.31|10
1656624470000|2022-06-30 21:27:50|5868.84|5748.84|5869.08|5749.08|5869.08|5749.08|5868.67|5748.67|10
1656624480000|2022-06-30 21:28:00|5869.12|5749.12|5869.81|5749.81|5869.84|5749.84|5869.12|5749.12|9
1656624490000|2022-06-30 21:28:10|5869.82|5749.82|5870.35|5750.35|5870.87|5750.87|5869.82|5749.82|9
1656624500000|2022-06-30 21:28:20|5870.96|5750.96|5869.7|5749.7|5871.32|5751.32|5869.7|5749.7|10
1656624510000|2022-06-30 21:28:30|5869.94|5749.94|5868.63|5748.63|5869.94|5749.94|5868.51|5748.51|10
1656624520000|2022-06-30 21:28:40|5868.53|5748.53|5867.33|5747.33|5868.53|5748.53|5866.98|5746.98|10
1656624530000|2022-06-30 21:28:50|5867.37|5747.37|5865.98|5745.98|5867.37|5747.37|5865.98|5745.98|10
1656624540000|2022-06-30 21:29:00|5865.96|5745.96|5864.37|5744.37|5865.96|5745.96|5864.37|5744.37|10
1656624550000|2022-06-30 21:29:10|5864.15|5744.15|5861.35|5741.35|5864.15|5744.15|5861.35|5741.35|10
1656624560000|2022-06-30 21:29:20|5861.25|5741.25|5860.33|5740.33|5861.25|5741.25|5860.33|5740.33|10
1656624570000|2022-06-30 21:29:30|5860.37|5740.37|5859.28|5739.28|5860.37|5740.37|5859.28|5739.28|10
1656624580000|2022-06-30 21:29:40|5859.47|5739.47|5860.11|5740.11|5860.11|5740.11|5859.32|5739.32|10
1656624590000|2022-06-30 21:29:50|5859.23|5739.23|5858.73|5738.73|5859.24|5739.24|5858.73|5738.73|9
1656624600000|2022-06-30 21:30:00|5858.74|5738.74|5858.48|5738.48|5858.89|5738.89|5858.48|5738.48|10
1656624610000|2022-06-30 21:30:10|5858.3|5738.3|5858.43|5738.43|5858.69|5738.69|5858.27|5738.27|10
1656624620000|2022-06-30 21:30:20|5858.42|5738.42|5858.59|5738.59|5858.67|5738.67|5858.26|5738.26|10
1656624630000|2022-06-30 21:30:30|5858.54|5738.54|5858.6|5738.6|5858.78|5738.78|5858.36|5738.36|10
1656624640000|2022-06-30 21:30:40|5858.48|5738.48|5858.17|5738.17|5858.48|5738.48|5858.17|5738.17|7
1656624650000|2022-06-30 21:30:50|5858.22|5738.22|5858.39|5738.39|5858.51|5738.51|5858.22|5738.22|8
1656624660000|2022-06-30 21:31:00|5858.45|5738.45|5858.34|5738.34|5858.45|5738.45|5858.25|5738.25|10
1656624670000|2022-06-30 21:31:10|5858.33|5738.33|5857.05|5737.05|5858.33|5738.33|5857.05|5737.05|9
1656624680000|2022-06-30 21:31:20|5856.83|5736.83|5856.38|5736.38|5856.87|5736.87|5856.3|5736.3|10
1656624690000|2022-06-30 21:31:30|5856.37|5736.37|5856.41|5736.41|5856.64|5736.64|5856.16|5736.16|10
1656624700000|2022-06-30 21:31:40|5857.27|5737.27|5857|5737|5857.59|5737.59|5856.6|5736.6|10
1656624710000|2022-06-30 21:31:50|5857.44|5737.44|5858.1|5738.1|5858.1|5738.1|5857.44|5737.44|10
1656624720000|2022-06-30 21:32:00|5858.02|5738.02|5859.17|5739.17|5859.17|5739.17|5858.02|5738.02|10
1656624730000|2022-06-30 21:32:10|5859.24|5739.24|5861.99|5741.99|5861.99|5741.99|5859.24|5739.24|10
1656624740000|2022-06-30 21:32:20|5862.71|5742.71|5865.08|5745.08|5865.08|5745.08|5862.71|5742.71|10
1656624750000|2022-06-30 21:32:30|5864.97|5744.97|5867.02|5747.02|5867.02|5747.02|5864.8|5744.8|10
1656624760000|2022-06-30 21:32:40|5866.67|5746.67|5868.7|5748.7|5868.7|5748.7|5866.67|5746.67|10
1656624770000|2022-06-30 21:32:50|5868.77|5748.77|5870.78|5750.78|5871.03|5751.03|5868.6|5748.6|10
1656624780000|2022-06-30 21:33:00|5869.69|5749.69|5875.36|5755.36|5875.36|5755.36|5869.69|5749.69|10
1656624790000|2022-06-30 21:33:10|5875.26|5755.26|5876.3|5756.3|5876.3|5756.3|5874.23|5754.23|9
1656624800000|2022-06-30 21:33:20|5876.78|5756.78|5877.48|5757.48|5877.6|5757.6|5876.78|5756.78|10
1656624810000|2022-06-30 21:33:30|5877.37|5757.37|5884.1|5764.1|5884.64|5764.64|5877.37|5757.37|10
1656624820000|2022-06-30 21:33:40|5883.86|5763.86|5882.57|5762.57|5883.86|5763.86|5882.57|5762.57|10
1656624830000|2022-06-30 21:33:50|5882.41|5762.41|5881.61|5761.61|5882.61|5762.61|5881.55|5761.55|10
1656624840000|2022-06-30 21:34:00|5881.5|5761.5|5880.39|5760.39|5881.5|5761.5|5880.34|5760.34|10
1656624850000|2022-06-30 21:34:10|5880.45|5760.45|5881.22|5761.22|5881.31|5761.31|5880.3|5760.3|9
1656624860000|2022-06-30 21:34:20|5881.16|5761.16|5881.21|5761.21|5881.44|5761.44|5880.85|5760.85|10
1656624870000|2022-06-30 21:34:30|5880.94|5760.94|5881.57|5761.57|5881.64|5761.64|5880.94|5760.94|9
1656624880000|2022-06-30 21:34:40|5881.62|5761.62|5881.81|5761.81|5881.81|5761.81|5881.51|5761.51|9
1656624890000|2022-06-30 21:34:50|5881.73|5761.73|5881.46|5761.46|5881.73|5761.73|5881.37|5761.37|9
1656624900000|2022-06-30 21:35:00|5881.32|5761.32|5881.13|5761.13|5881.35|5761.35|5881.13|5761.13|9
1656624910000|2022-06-30 21:35:10|5881.2|5761.2|5881.14|5761.14|5881.39|5761.39|5881.04|5761.04|10
1656624920000|2022-06-30 21:35:20|5881.12|5761.12|5880.75|5760.75|5881.12|5761.12|5880.69|5760.69|7
1656624930000|2022-06-30 21:35:30|5880.79|5760.79|5879.34|5759.34|5880.79|5760.79|5879.34|5759.34|10
1656624940000|2022-06-30 21:35:40|5879.35|5759.35|5878.97|5758.97|5879.35|5759.35|5878.8|5758.8|10
1656624950000|2022-06-30 21:35:50|5878.74|5758.74|5878.54|5758.54|5878.9|5758.9|5878.38|5758.38|10
1656624960000|2022-06-30 21:36:00|5878.5|5758.5|5878.03|5758.03|5878.52|5758.52|5877.94|5757.94|10
1656624970000|2022-06-30 21:36:10|5877.65|5757.65|5877.6|5757.6|5877.76|5757.76|5877.6|5757.6|8
1656624980000|2022-06-30 21:36:20|5877.57|5757.57|5878.96|5758.96|5879.16|5759.16|5877.57|5757.57|10
1656624990000|2022-06-30 21:36:30|5879.09|5759.09|5880.03|5760.03|5880.66|5760.66|5879.07|5759.07|10
1656625000000|2022-06-30 21:36:40|5880.66|5760.66|5880.97|5760.97|5881.31|5761.31|5880.66|5760.66|9
1656625010000|2022-06-30 21:36:50|5881.02|5761.02|5882.06|5762.06|5882.54|5762.54|5881.02|5761.02|10
1656625020000|2022-06-30 21:37:00|5881.97|5761.97|5881.99|5761.99|5881.99|5761.99|5881.44|5761.44|10
1656625030000|2022-06-30 21:37:10|5881.52|5761.52|5881.74|5761.74|5882.12|5762.12|5881.36|5761.36|10
1656625040000|2022-06-30 21:37:20|5882.03|5762.03|5882.72|5762.72|5882.73|5762.73|5882.03|5762.03|10
1656625050000|2022-06-30 21:37:30|5882.5|5762.5|5882.9|5762.9|5882.97|5762.97|5882.5|5762.5|9
1656625060000|2022-06-30 21:37:40|5882.94|5762.94|5882.78|5762.78|5882.94|5762.94|5882.62|5762.62|10
1656625070000|2022-06-30 21:37:50|5882.71|5762.71|5882.69|5762.69|5883.11|5763.11|5882.69|5762.69|9
1656625080000|2022-06-30 21:38:00|5882.72|5762.72|5880.16|5760.16|5882.72|5762.72|5880|5760|10
1656625090000|2022-06-30 21:38:10|5879.99|5759.99|5880.05|5760.05|5880.75|5760.75|5879.99|5759.99|9
1656625100000|2022-06-30 21:38:20|5880.09|5760.09|5879.11|5759.11|5880.09|5760.09|5879.1|5759.1|10
1656625110000|2022-06-30 21:38:30|5879.16|5759.16|5880.29|5760.29|5880.42|5760.42|5879.16|5759.16|10
1656625120000|2022-06-30 21:38:40|5879.97|5759.97|5880.53|5760.53|5880.66|5760.66|5879.97|5759.97|10
1656625130000|2022-06-30 21:38:50|5880.45|5760.45|5881.38|5761.38|5881.38|5761.38|5880.45|5760.45|10
1656625140000|2022-06-30 21:39:00|5881.39|5761.39|5881.53|5761.53|5881.82|5761.82|5881.19|5761.19|10
1656625150000|2022-06-30 21:39:10|5881.18|5761.18|5880.86|5760.86|5881.18|5761.18|5880.7|5760.7|10
1656625160000|2022-06-30 21:39:20|5880.9|5760.9|5880.3|5760.3|5880.9|5760.9|5879.94|5759.94|10
1656625170000|2022-06-30 21:39:30|5880.36|5760.36|5879.59|5759.59|5880.45|5760.45|5879.46|5759.46|10
1656625180000|2022-06-30 21:39:40|5879.4|5759.4|5879.51|5759.51|5879.59|5759.59|5879.38|5759.38|9
1656625190000|2022-06-30 21:39:50|5879.6|5759.6|5879.56|5759.56|5879.7|5759.7|5879.56|5759.56|9
1656625200000|2022-06-30 21:40:00|5879.82|5759.82|5880.08|5760.08|5880.08|5760.08|5879.82|5759.82|10
1656625210000|2022-06-30 21:40:10|5879.94|5759.94|5879.85|5759.85|5879.95|5759.95|5879.85|5759.85|9
1656625220000|2022-06-30 21:40:20|5879.76|5759.76|5879|5759|5879.76|5759.76|5878.92|5758.92|10
1656625230000|2022-06-30 21:40:30|5879.07|5759.07|5878.8|5758.8|5879.1|5759.1|5878.69|5758.69|10
1656625240000|2022-06-30 21:40:40|5878.75|5758.75|5878.47|5758.47|5879.24|5759.24|5878.47|5758.47|9
1656625250000|2022-06-30 21:40:50|5878.53|5758.53|5876.73|5756.73|5878.53|5758.53|5876.53|5756.53|10
1656625260000|2022-06-30 21:41:00|5876.26|5756.26|5876.58|5756.58|5876.59|5756.59|5876.08|5756.08|10
1656625270000|2022-06-30 21:41:10|5876.75|5756.75|5876.8|5756.8|5877.12|5757.12|5876.49|5756.49|10
1656625280000|2022-06-30 21:41:20|5876.78|5756.78|5876.57|5756.57|5876.78|5756.78|5876.06|5756.06|10
1656625290000|2022-06-30 21:41:30|5876.35|5756.35|5875.77|5755.77|5876.35|5756.35|5875.37|5755.37|10
1656625300000|2022-06-30 21:41:40|5875.84|5755.84|5875.16|5755.16|5875.84|5755.84|5875.16|5755.16|8
1656625310000|2022-06-30 21:41:50|5875.39|5755.39|5875.4|5755.4|5875.46|5755.46|5875.12|5755.12|10
1656625320000|2022-06-30 21:42:00|5875.35|5755.35|5875|5755|5875.35|5755.35|5874.92|5754.92|9
1656625330000|2022-06-30 21:42:10|5874.82|5754.82|5874.35|5754.35|5874.82|5754.82|5874.32|5754.32|10
1656625340000|2022-06-30 21:42:20|5874.24|5754.24|5873.72|5753.72|5874.49|5754.49|5873.72|5753.72|9
1656625350000|2022-06-30 21:42:30|5874.21|5754.21|5872.07|5752.07|5874.21|5754.21|5872.07|5752.07|10
1656625360000|2022-06-30 21:42:40|5872.64|5752.64|5870.17|5750.17|5872.64|5752.64|5870.17|5750.17|10
1656625370000|2022-06-30 21:42:50|5870.3|5750.3|5869.54|5749.54|5870.37|5750.37|5869.54|5749.54|9
1656625380000|2022-06-30 21:43:00|5869.45|5749.45|5868.02|5748.02|5869.55|5749.55|5868.02|5748.02|9
1656625390000|2022-06-30 21:43:10|5867.93|5747.93|5865.93|5745.93|5867.93|5747.93|5865.93|5745.93|9
1656625400000|2022-06-30 21:43:20|5866.23|5746.23|5866.06|5746.06|5866.33|5746.33|5865.91|5745.91|10
1656625410000|2022-06-30 21:43:30|5866.07|5746.07|5866.19|5746.19|5866.23|5746.23|5865.9|5745.9|9
1656625420000|2022-06-30 21:43:40|5866.18|5746.18|5865.88|5745.88|5866.26|5746.26|5865.87|5745.87|10
1656625430000|2022-06-30 21:43:50|5865.95|5745.95|5865.39|5745.39|5865.95|5745.95|5865.23|5745.23|10
1656625440000|2022-06-30 21:44:00|5865.6|5745.6|5862.15|5742.15|5865.6|5745.6|5862.15|5742.15|10
1656625450000|2022-06-30 21:44:10|5861.81|5741.81|5860.81|5740.81|5862.43|5742.43|5860.81|5740.81|10
1656625460000|2022-06-30 21:44:20|5860.56|5740.56|5857.38|5737.38|5860.56|5740.56|5857.2|5737.2|10
1656625470000|2022-06-30 21:44:30|5858.39|5738.39|5856.69|5736.69|5858.39|5738.39|5856.69|5736.69|10
1656625480000|2022-06-30 21:44:40|5857.27|5737.27|5856.9|5736.9|5857.27|5737.27|5856.44|5736.44|10
1656625490000|2022-06-30 21:44:50|5857.07|5737.07|5857.51|5737.51|5857.55|5737.55|5857.07|5737.07|9
1656625500000|2022-06-30 21:45:00|5857.45|5737.45|5857.01|5737.01|5857.47|5737.47|5857.01|5737.01|10
1656625510000|2022-06-30 21:45:10|5857.07|5737.07|5856.6|5736.6|5857.12|5737.12|5856.6|5736.6|10
1656625520000|2022-06-30 21:45:20|5856.72|5736.72|5855.36|5735.36|5856.72|5736.72|5854.87|5734.87|10
1656625530000|2022-06-30 21:45:30|5855.73|5735.73|5859.36|5739.36|5859.36|5739.36|5855.57|5735.57|10
1656625540000|2022-06-30 21:45:40|5859.88|5739.88|5860.18|5740.18|5860.64|5740.64|5859.88|5739.88|10
1656625550000|2022-06-30 21:45:50|5859.63|5739.63|5860.17|5740.17|5860.31|5740.31|5859.63|5739.63|10
1656625560000|2022-06-30 21:46:00|5859.67|5739.67|5860.04|5740.04|5860.32|5740.32|5859.67|5739.67|10
1656625570000|2022-06-30 21:46:10|5859.97|5739.97|5861.21|5741.21|5861.21|5741.21|5859.9|5739.9|10
1656625580000|2022-06-30 21:46:20|5861.31|5741.31|5863.26|5743.26|5863.8|5743.8|5861.06|5741.06|10
1656625590000|2022-06-30 21:46:30|5863.16|5743.16|5863.87|5743.87|5863.99|5743.99|5862.76|5742.76|10
1656625600000|2022-06-30 21:46:40|5863.8|5743.8|5864.4|5744.4|5864.41|5744.41|5863.66|5743.66|10
1656625610000|2022-06-30 21:46:50|5864.63|5744.63|5865.45|5745.45|5865.45|5745.45|5864.33|5744.33|10
1656625620000|2022-06-30 21:47:00|5865.25|5745.25|5864.72|5744.72|5865.25|5745.25|5864.72|5744.72|10
1656625630000|2022-06-30 21:47:10|5864.76|5744.76|5865.18|5745.18|5865.27|5745.27|5864.76|5744.76|8
1656625640000|2022-06-30 21:47:20|5865.26|5745.26|5864.86|5744.86|5865.64|5745.64|5864.86|5744.86|8
1656625650000|2022-06-30 21:47:30|5864.83|5744.83|5865.36|5745.36|5865.45|5745.45|5864.79|5744.79|8
1656625660000|2022-06-30 21:47:40|5865.35|5745.35|5865.38|5745.38|5865.84|5745.84|5865.35|5745.35|10
1656625670000|2022-06-30 21:47:50|5866.21|5746.21|5866.56|5746.56|5866.77|5746.77|5866.16|5746.16|9
1656625680000|2022-06-30 21:48:00|5866.66|5746.66|5867.13|5747.13|5867.24|5747.24|5866.57|5746.57|10
1656625690000|2022-06-30 21:48:10|5867.61|5747.61|5867.07|5747.07|5867.61|5747.61|5867.07|5747.07|10
1656625700000|2022-06-30 21:48:20|5866.52|5746.52|5865.42|5745.42|5866.52|5746.52|5865.12|5745.12|10
1656625710000|2022-06-30 21:48:30|5865.35|5745.35|5865.09|5745.09|5865.37|5745.37|5865.09|5745.09|10
1656625720000|2022-06-30 21:48:40|5865.23|5745.23|5865.93|5745.93|5865.93|5745.93|5865.23|5745.23|10
1656625730000|2022-06-30 21:48:50|5865.5|5745.5|5865.96|5745.96|5865.96|5745.96|5865.5|5745.5|10
1656625740000|2022-06-30 21:49:00|5866.29|5746.29|5866.76|5746.76|5866.86|5746.86|5866.29|5746.29|10
1656625750000|2022-06-30 21:49:10|5866.91|5746.91|5866.43|5746.43|5866.91|5746.91|5866.27|5746.27|10
1656625760000|2022-06-30 21:49:20|5866.51|5746.51|5865.33|5745.33|5866.51|5746.51|5865.16|5745.16|10
1656625770000|2022-06-30 21:49:30|5864.93|5744.93|5865.1|5745.1|5865.34|5745.34|5864.65|5744.65|9
1656625780000|2022-06-30 21:49:40|5865.29|5745.29|5865.03|5745.03|5865.29|5745.29|5864.7|5744.7|10
1656625790000|2022-06-30 21:49:50|5864.65|5744.65|5864.99|5744.99|5865.26|5745.26|5864.53|5744.53|10
1656625800000|2022-06-30 21:50:00|5865.29|5745.29|5864.57|5744.57|5865.29|5745.29|5864.57|5744.57|10
1656625810000|2022-06-30 21:50:10|5864.73|5744.73|5864.54|5744.54|5864.73|5744.73|5864.33|5744.33|10
1656625820000|2022-06-30 21:50:20|5863.94|5743.94|5862.79|5742.79|5863.94|5743.94|5862.79|5742.79|10
1656625830000|2022-06-30 21:50:30|5863.01|5743.01|5862.32|5742.32|5863.01|5743.01|5862.21|5742.21|9
1656625840000|2022-06-30 21:50:40|5862.16|5742.16|5862.19|5742.19|5862.42|5742.42|5862.16|5742.16|9
1656625850000|2022-06-30 21:50:50|5862.54|5742.54|5862.43|5742.43|5862.54|5742.54|5861.62|5741.62|10
1656625860000|2022-06-30 21:51:00|5862.37|5742.37|5861.29|5741.29|5862.37|5742.37|5861.29|5741.29|10
1656625870000|2022-06-30 21:51:10|5861.1|5741.1|5860.27|5740.27|5861.23|5741.23|5860.27|5740.27|8
1656625880000|2022-06-30 21:51:20|5860.28|5740.28|5860.18|5740.18|5860.28|5740.28|5859.99|5739.99|10
1656625890000|2022-06-30 21:51:30|5860.14|5740.14|5860.02|5740.02|5860.39|5740.39|5860.02|5740.02|9
1656625900000|2022-06-30 21:51:40|5860.03|5740.03|5860.06|5740.06|5860.26|5740.26|5859.97|5739.97|10
1656625910000|2022-06-30 21:51:50|5859.94|5739.94|5860.46|5740.46|5860.5|5740.5|5859.76|5739.76|10
1656625920000|2022-06-30 21:52:00|5859.96|5739.96|5861.13|5741.13|5861.13|5741.13|5859.96|5739.96|10
1656625930000|2022-06-30 21:52:10|5861.15|5741.15|5860.54|5740.54|5861.15|5741.15|5859.79|5739.79|10
1656625940000|2022-06-30 21:52:20|5859.96|5739.96|5861.06|5741.06|5861.17|5741.17|5859.96|5739.96|10
1656625950000|2022-06-30 21:52:30|5861.19|5741.19|5860.86|5740.86|5861.19|5741.19|5860.63|5740.63|10
1656625960000|2022-06-30 21:52:40|5860.37|5740.37|5860.34|5740.34|5861.36|5741.36|5860.34|5740.34|10
1656625970000|2022-06-30 21:52:50|5860.38|5740.38|5860.48|5740.48|5860.83|5740.83|5860.15|5740.15|10
1656625980000|2022-06-30 21:53:00|5860.68|5740.68|5860.14|5740.14|5860.68|5740.68|5860.14|5740.14|9
1656625990000|2022-06-30 21:53:10|5859.93|5739.93|5859.26|5739.26|5859.95|5739.95|5859.26|5739.26|10
1656626000000|2022-06-30 21:53:20|5859.37|5739.37|5858.97|5738.97|5859.37|5739.37|5858.92|5738.92|10
1656626010000|2022-06-30 21:53:30|5858.75|5738.75|5858.48|5738.48|5858.93|5738.93|5858.48|5738.48|9
1656626020000|2022-06-30 21:53:40|5858.44|5738.44|5858.08|5738.08|5858.58|5738.58|5858.08|5738.08|9
1656626030000|2022-06-30 21:53:50|5858.55|5738.55|5858.74|5738.74|5858.92|5738.92|5858.55|5738.55|10
1656626040000|2022-06-30 21:54:00|5858.83|5738.83|5858.84|5738.84|5859.14|5739.14|5858.76|5738.76|9
1656626050000|2022-06-30 21:54:10|5858.67|5738.67|5858.47|5738.47|5858.67|5738.67|5858.46|5738.46|10
1656626060000|2022-06-30 21:54:20|5858.43|5738.43|5858.37|5738.37|5858.46|5738.46|5858.26|5738.26|9
1656626070000|2022-06-30 21:54:30|5858.19|5738.19|5857.98|5737.98|5858.3|5738.3|5857.98|5737.98|9
1656626080000|2022-06-30 21:54:40|5858.01|5738.01|5858.04|5738.04|5858.04|5738.04|5857.74|5737.74|9
1656626090000|2022-06-30 21:54:50|5858.03|5738.03|5858.28|5738.28|5858.64|5738.64|5858.03|5738.03|9
1656626100000|2022-06-30 21:55:00|5858.29|5738.29|5857.94|5737.94|5858.29|5738.29|5857.94|5737.94|10
1656626110000|2022-06-30 21:55:10|5857.92|5737.92|5857.47|5737.47|5858.14|5738.14|5857.47|5737.47|9
1656626120000|2022-06-30 21:55:20|5857.43|5737.43|5857.42|5737.42|5857.58|5737.58|5857.36|5737.36|9
1656626130000|2022-06-30 21:55:30|5857.39|5737.39|5857.38|5737.38|5857.57|5737.57|5857.3|5737.3|9
1656626140000|2022-06-30 21:55:40|5857.39|5737.39|5857.67|5737.67|5857.73|5737.73|5857.39|5737.39|10
1656626150000|2022-06-30 21:55:50|5857.66|5737.66|5857.77|5737.77|5858.09|5738.09|5857.66|5737.66|9
1656626160000|2022-06-30 21:56:00|5857.84|5737.84|5857.69|5737.69|5857.89|5737.89|5857.59|5737.59|8
1656626170000|2022-06-30 21:56:10|5857.44|5737.44|5856.08|5736.08|5857.44|5737.44|5855.97|5735.97|9
1656626180000|2022-06-30 21:56:20|5856.15|5736.15|5854.23|5734.23|5856.15|5736.15|5854.23|5734.23|10
1656626190000|2022-06-30 21:56:30|5853.97|5733.97|5852.93|5732.93|5853.97|5733.97|5852.93|5732.93|9
1656626200000|2022-06-30 21:56:40|5853.05|5733.05|5852.01|5732.01|5853.05|5733.05|5851.96|5731.96|9
1656626210000|2022-06-30 21:56:50|5852|5732|5851.96|5731.96|5852.09|5732.09|5851.89|5731.89|10
1656626220000|2022-06-30 21:57:00|5851.99|5731.99|5851.55|5731.55|5851.99|5731.99|5851.49|5731.49|9
1656626230000|2022-06-30 21:57:10|5851.42|5731.42|5850.41|5730.41|5851.42|5731.42|5850.41|5730.41|10
1656626240000|2022-06-30 21:57:20|5850.26|5730.26|5848.25|5728.25|5850.26|5730.26|5848.25|5728.25|10
1656626250000|2022-06-30 21:57:30|5847.72|5727.72|5845.15|5725.15|5847.72|5727.72|5845.07|5725.07|8
1656626260000|2022-06-30 21:57:40|5845.09|5725.09|5845.95|5725.95|5846.71|5726.71|5845.09|5725.09|10
1656626270000|2022-06-30 21:57:50|5845.33|5725.33|5842.34|5722.34|5845.33|5725.33|5842.34|5722.34|10
1656626280000|2022-06-30 21:58:00|5841.72|5721.72|5840.15|5720.15|5842.03|5722.03|5840.15|5720.15|10
1656626290000|2022-06-30 21:58:10|5840.09|5720.09|5838.48|5718.48|5840.16|5720.16|5838.48|5718.48|10
1656626300000|2022-06-30 21:58:20|5838.12|5718.12|5836.71|5716.71|5838.12|5718.12|5836.63|5716.63|9
1656626310000|2022-06-30 21:58:30|5836.59|5716.59|5834.55|5714.55|5836.59|5716.59|5834.44|5714.44|10
1656626320000|2022-06-30 21:58:40|5834.23|5714.23|5833.24|5713.24|5834.23|5714.23|5833.1|5713.1|10
1656626330000|2022-06-30 21:58:50|5833.45|5713.45|5832.55|5712.55|5833.45|5713.45|5832.36|5712.36|10
1656626340000|2022-06-30 21:59:00|5832.39|5712.39|5833.16|5713.16|5833.62|5713.62|5832.39|5712.39|10
1656626350000|2022-06-30 21:59:10|5833.14|5713.14|5832.69|5712.69|5833.14|5713.14|5832.69|5712.69|9
1656626360000|2022-06-30 21:59:20|5832.84|5712.84|5832.31|5712.31|5832.84|5712.84|5832|5712|10
1656626370000|2022-06-30 21:59:30|5832.49|5712.49|5832.52|5712.52|5832.73|5712.73|5832.31|5712.31|10
1656626380000|2022-06-30 21:59:40|5832.26|5712.26|5831.85|5711.85|5832.38|5712.38|5831.85|5711.85|10
1656626390000|2022-06-30 21:59:50|5832.34|5712.34|5831.76|5711.76|5832.43|5712.43|5831.64|5711.64|10
1656626400000|2022-06-30 22:00:00|5831.23|5711.23|5831.18|5711.18|5831.66|5711.66|5831.15|5711.15|10
1656626410000|2022-06-30 22:00:10|5831.49|5711.49|5833.43|5713.43|5833.57|5713.57|5831.4|5711.4|10
1656626420000|2022-06-30 22:00:20|5833.75|5713.75|5835.23|5715.23|5835.23|5715.23|5833.75|5713.75|10
1656626430000|2022-06-30 22:00:30|5835.28|5715.28|5836.57|5716.57|5836.93|5716.93|5835.28|5715.28|10
1656626440000|2022-06-30 22:00:40|5836.7|5716.7|5838.24|5718.24|5838.24|5718.24|5836.7|5716.7|10
1656626450000|2022-06-30 22:00:50|5838.66|5718.66|5839.23|5719.23|5839.23|5719.23|5838.66|5718.66|10
1656626460000|2022-06-30 22:01:00|5839.08|5719.08|5838.83|5718.83|5839.08|5719.08|5838.47|5718.47|10
1656626470000|2022-06-30 22:01:10|5838.74|5718.74|5838.31|5718.31|5838.74|5718.74|5838.12|5718.12|9
1656626480000|2022-06-30 22:01:20|5838.24|5718.24|5840.52|5720.52|5840.52|5720.52|5838.23|5718.23|9
1656626490000|2022-06-30 22:01:30|5840.58|5720.58|5840.47|5720.47|5840.65|5720.65|5840.43|5720.43|10
1656626500000|2022-06-30 22:01:40|5840.63|5720.63|5839.74|5719.74|5840.63|5720.63|5839.74|5719.74|10
1656626510000|2022-06-30 22:01:50|5840.17|5720.17|5839.8|5719.8|5840.17|5720.17|5839.5|5719.5|10
1656626520000|2022-06-30 22:02:00|5839.85|5719.85|5839.6|5719.6|5839.85|5719.85|5839.33|5719.33|9
1656626530000|2022-06-30 22:02:10|5839.26|5719.26|5839.45|5719.45|5839.45|5719.45|5839.18|5719.18|10
1656626540000|2022-06-30 22:02:20|5839.53|5719.53|5840.89|5720.89|5840.89|5720.89|5839.53|5719.53|10
1656626550000|2022-06-30 22:02:30|5841.42|5721.42|5843.05|5723.05|5843.05|5723.05|5841.08|5721.08|10
1656626560000|2022-06-30 22:02:40|5843.17|5723.17|5843.98|5723.98|5843.98|5723.98|5842.96|5722.96|10
1656626570000|2022-06-30 22:02:50|5842.97|5722.97|5842.36|5722.36|5842.97|5722.97|5841.56|5721.56|10
1656626580000|2022-06-30 22:03:00|5841.43|5721.43|5841.14|5721.14|5841.82|5721.82|5841|5721|10
1656626590000|2022-06-30 22:03:10|5840.71|5720.71|5837.18|5717.18|5840.71|5720.71|5837.18|5717.18|10
1656626600000|2022-06-30 22:03:20|5837.15|5717.15|5836.48|5716.48|5837.15|5717.15|5836.39|5716.39|10
1656626610000|2022-06-30 22:03:30|5836.41|5716.41|5835.88|5715.88|5836.41|5716.41|5835.79|5715.79|10
1656626620000|2022-06-30 22:03:40|5835.74|5715.74|5836.98|5716.98|5836.98|5716.98|5835.74|5715.74|10
1656626630000|2022-06-30 22:03:50|5837.15|5717.15|5839.32|5719.32|5839.32|5719.32|5837.15|5717.15|10
1656626640000|2022-06-30 22:04:00|5839.26|5719.26|5839.94|5719.94|5840.29|5720.29|5839.26|5719.26|10
1656626650000|2022-06-30 22:04:10|5839.92|5719.92|5841.48|5721.48|5841.48|5721.48|5839.92|5719.92|9
1656626660000|2022-06-30 22:04:20|5841.67|5721.67|5841.56|5721.56|5841.87|5721.87|5841.49|5721.49|10
1656626670000|2022-06-30 22:04:30|5841.4|5721.4|5843.18|5723.18|5843.18|5723.18|5841.4|5721.4|9
1656626680000|2022-06-30 22:04:40|5843.21|5723.21|5843.57|5723.57|5843.67|5723.67|5843.21|5723.21|10
1656626690000|2022-06-30 22:04:50|5843.31|5723.31|5843.75|5723.75|5843.88|5723.88|5843.31|5723.31|10
1656626700000|2022-06-30 22:05:00|5843.83|5723.83|5843.94|5723.94|5843.94|5723.94|5843.74|5723.74|7
1656626710000|2022-06-30 22:05:10|5844.05|5724.05|5843.31|5723.31|5844.07|5724.07|5843.31|5723.31|9
1656626720000|2022-06-30 22:05:20|5843.47|5723.47|5841.68|5721.68|5843.48|5723.48|5841.68|5721.68|10
1656626730000|2022-06-30 22:05:30|5841.58|5721.58|5840.7|5720.7|5841.76|5721.76|5840.7|5720.7|10
1656626740000|2022-06-30 22:05:40|5840.72|5720.72|5840.16|5720.16|5840.75|5720.75|5840.05|5720.05|10
1656626750000|2022-06-30 22:05:50|5840.13|5720.13|5839.09|5719.09|5840.13|5720.13|5839.09|5719.09|9
1656626760000|2022-06-30 22:06:00|5839.43|5719.43|5838.36|5718.36|5839.43|5719.43|5838.36|5718.36|10
1656626770000|2022-06-30 22:06:10|5838.54|5718.54|5837.76|5717.76|5838.54|5718.54|5837.76|5717.76|10
1656626780000|2022-06-30 22:06:20|5838.13|5718.13|5836.74|5716.74|5838.13|5718.13|5836.64|5716.64|9
1656626790000|2022-06-30 22:06:30|5836.46|5716.46|5833.05|5713.05|5836.46|5716.46|5833.05|5713.05|10
1656626800000|2022-06-30 22:06:40|5833.81|5713.81|5827.67|5707.67|5833.81|5713.81|5827.67|5707.67|10
1656626810000|2022-06-30 22:06:50|5827.43|5707.43|5823.96|5703.96|5827.43|5707.43|5823.96|5703.96|10
1656626820000|2022-06-30 22:07:00|5822.99|5702.99|5821.66|5701.66|5823.08|5703.08|5821.66|5701.66|10
1656626830000|2022-06-30 22:07:10|5822.23|5702.23|5821.31|5701.31|5822.23|5702.23|5820.35|5700.35|10
1656626840000|2022-06-30 22:07:20|5821.52|5701.52|5820.48|5700.48|5822.11|5702.11|5820.48|5700.48|10
1656626850000|2022-06-30 22:07:30|5820.5|5700.5|5819.68|5699.68|5820.5|5700.5|5819.33|5699.33|10
1656626860000|2022-06-30 22:07:40|5819.65|5699.65|5821.5|5701.5|5821.57|5701.57|5819.65|5699.65|10
1656626870000|2022-06-30 22:07:50|5821.61|5701.61|5822.27|5702.27|5822.27|5702.27|5821.61|5701.61|10
1656626880000|2022-06-30 22:08:00|5822.36|5702.36|5822.38|5702.38|5822.43|5702.43|5822.27|5702.27|9
1656626890000|2022-06-30 22:08:10|5822.42|5702.42|5822.32|5702.32|5822.78|5702.78|5822.32|5702.32|10
1656626900000|2022-06-30 22:08:20|5821.73|5701.73|5818.65|5698.65|5821.73|5701.73|5818.38|5698.38|10
1656626910000|2022-06-30 22:08:30|5818.43|5698.43|5817.16|5697.16|5818.43|5698.43|5817.02|5697.02|10
1656626920000|2022-06-30 22:08:40|5816.99|5696.99|5814.88|5694.88|5816.99|5696.99|5814.79|5694.79|10
1656626930000|2022-06-30 22:08:50|5815.04|5695.04|5815.66|5695.66|5815.84|5695.84|5814.92|5694.92|8
1656626940000|2022-06-30 22:09:00|5815.91|5695.91|5815.63|5695.63|5816.01|5696.01|5815.63|5695.63|9
1656626950000|2022-06-30 22:09:10|5815.85|5695.85|5815.75|5695.75|5816.33|5696.33|5815.59|5695.59|10
1656626960000|2022-06-30 22:09:20|5815.44|5695.44|5815.08|5695.08|5815.69|5695.69|5814.7|5694.7|10
1656626970000|2022-06-30 22:09:30|5815.07|5695.07|5813.22|5693.22|5815.07|5695.07|5813.14|5693.14|10
1656626980000|2022-06-30 22:09:40|5813.06|5693.06|5812.75|5692.75|5813.06|5693.06|5812.75|5692.75|7
1656626990000|2022-06-30 22:09:50|5812.23|5692.23|5811.75|5691.75|5812.33|5692.33|5811.74|5691.74|9
1656627000000|2022-06-30 22:10:00|5811.89|5691.89|5811.61|5691.61|5811.91|5691.91|5811.28|5691.28|9
1656627010000|2022-06-30 22:10:10|5811.72|5691.72|5812.27|5692.27|5812.3|5692.3|5811.72|5691.72|10
1656627020000|2022-06-30 22:10:20|5812.49|5692.49|5811.33|5691.33|5812.52|5692.52|5811.25|5691.25|10
1656627030000|2022-06-30 22:10:30|5811.35|5691.35|5810.05|5690.05|5811.35|5691.35|5810.05|5690.05|10
1656627040000|2022-06-30 22:10:40|5810.48|5690.48|5809.65|5689.65|5810.64|5690.64|5809.32|5689.32|10
1656627050000|2022-06-30 22:10:50|5809.5|5689.5|5809.81|5689.81|5809.92|5689.92|5809.5|5689.5|9
1656627060000|2022-06-30 22:11:00|5809.92|5689.92|5811.49|5691.49|5811.5|5691.5|5809.92|5689.92|10
1656627070000|2022-06-30 22:11:10|5811.24|5691.24|5812.84|5692.84|5812.84|5692.84|5811.24|5691.24|9
1656627080000|2022-06-30 22:11:20|5813.27|5693.27|5817.1|5697.1|5817.73|5697.73|5813.11|5693.11|10
1656627090000|2022-06-30 22:11:30|5818.41|5698.41|5818.21|5698.21|5819.05|5699.05|5817.53|5697.53|10
1656627100000|2022-06-30 22:11:40|5818.39|5698.39|5819.09|5699.09|5820.01|5700.01|5818.12|5698.12|9
1656627110000|2022-06-30 22:11:50|5819.33|5699.33|5817.69|5697.69|5819.33|5699.33|5817.69|5697.69|9
1656627120000|2022-06-30 22:12:00|5817.86|5697.86|5818.28|5698.28|5818.56|5698.56|5817.84|5697.84|8
1656627130000|2022-06-30 22:12:10|5818.18|5698.18|5818.05|5698.05|5818.58|5698.58|5818.01|5698.01|10
1656627140000|2022-06-30 22:12:20|5818.28|5698.28|5817.81|5697.81|5818.41|5698.41|5817.77|5697.77|9
1656627150000|2022-06-30 22:12:30|5817.6|5697.6|5817.57|5697.57|5817.79|5697.79|5817.57|5697.57|8
1656627160000|2022-06-30 22:12:40|5817.63|5697.63|5817.97|5697.97|5817.98|5697.98|5817.54|5697.54|10
1656627170000|2022-06-30 22:12:50|5817.94|5697.94|5819.58|5699.58|5819.58|5699.58|5817.87|5697.87|10
1656627180000|2022-06-30 22:13:00|5819.41|5699.41|5821.54|5701.54|5821.54|5701.54|5819.41|5699.41|10
1656627190000|2022-06-30 22:13:10|5821.36|5701.36|5822.07|5702.07|5822.15|5702.15|5821.36|5701.36|9
1656627200000|2022-06-30 22:13:20|5821.97|5701.97|5822.09|5702.09|5822.41|5702.41|5821.95|5701.95|10
1656627210000|2022-06-30 22:13:30|5822|5702|5821.9|5701.9|5822|5702|5821.64|5701.64|10
1656627220000|2022-06-30 22:13:40|5822.21|5702.21|5821.78|5701.78|5822.21|5702.21|5821.64|5701.64|9
1656627230000|2022-06-30 22:13:50|5821.77|5701.77|5822.44|5702.44|5822.65|5702.65|5821.77|5701.77|9
1656627240000|2022-06-30 22:14:00|5822.45|5702.45|5821.93|5701.93|5822.45|5702.45|5821.93|5701.93|10
1656627250000|2022-06-30 22:14:10|5822.07|5702.07|5821.24|5701.24|5822.19|5702.19|5821.24|5701.24|10
1656627260000|2022-06-30 22:14:20|5821.23|5701.23|5820.86|5700.86|5821.23|5701.23|5820.68|5700.68|9
1656627270000|2022-06-30 22:14:30|5821.44|5701.44|5822.49|5702.49|5822.49|5702.49|5821.44|5701.44|10
1656627280000|2022-06-30 22:14:40|5822.85|5702.85|5822.69|5702.69|5822.9|5702.9|5822.63|5702.63|10
1656627290000|2022-06-30 22:14:50|5822.91|5702.91|5822.92|5702.92|5823.12|5703.12|5822.84|5702.84|10
1656627300000|2022-06-30 22:15:00|5822.88|5702.88|5822.29|5702.29|5823.34|5703.34|5822.29|5702.29|10
1656627310000|2022-06-30 22:15:10|5822.22|5702.22|5822.58|5702.58|5822.58|5702.58|5822|5702|10
1656627320000|2022-06-30 22:15:20|5822.61|5702.61|5822.03|5702.03|5822.61|5702.61|5821.96|5701.96|9
1656627330000|2022-06-30 22:15:30|5822.02|5702.02|5821.53|5701.53|5822.02|5702.02|5821.06|5701.06|9
1656627340000|2022-06-30 22:15:40|5821.45|5701.45|5821.7|5701.7|5821.7|5701.7|5821.22|5701.22|10
1656627350000|2022-06-30 22:15:50|5821.78|5701.78|5822.48|5702.48|5822.55|5702.55|5821.56|5701.56|10
1656627360000|2022-06-30 22:16:00|5822.53|5702.53|5822.44|5702.44|5822.65|5702.65|5822.16|5702.16|10
1656627370000|2022-06-30 22:16:10|5822.03|5702.03|5828.41|5708.41|5828.41|5708.41|5822.03|5702.03|10
1656627380000|2022-06-30 22:16:20|5828.81|5708.81|5830.47|5710.47|5831|5711|5828.81|5708.81|10
1656627390000|2022-06-30 22:16:30|5831.34|5711.34|5833.25|5713.25|5833.26|5713.26|5831.18|5711.18|10
1656627400000|2022-06-30 22:16:40|5833.46|5713.46|5834.72|5714.72|5834.84|5714.84|5833.46|5713.46|10
1656627410000|2022-06-30 22:16:50|5834.87|5714.87|5838.2|5718.2|5838.21|5718.21|5834.87|5714.87|10
1656627420000|2022-06-30 22:17:00|5838.91|5718.91|5841.01|5721.01|5841.01|5721.01|5838.87|5718.87|10
1656627430000|2022-06-30 22:17:10|5839.98|5719.98|5842.87|5722.87|5842.87|5722.87|5839.98|5719.98|10
1656627440000|2022-06-30 22:17:20|5844.17|5724.17|5844.55|5724.55|5846.15|5726.15|5843.31|5723.31|10
1656627450000|2022-06-30 22:17:30|5845.15|5725.15|5843.91|5723.91|5845.15|5725.15|5843.83|5723.83|10
1656627460000|2022-06-30 22:17:40|5843.92|5723.92|5844.57|5724.57|5844.96|5724.96|5843.92|5723.92|10
1656627470000|2022-06-30 22:17:50|5844.58|5724.58|5844.77|5724.77|5844.77|5724.77|5844.43|5724.43|10
1656627480000|2022-06-30 22:18:00|5844.81|5724.81|5843.84|5723.84|5844.81|5724.81|5843.84|5723.84|10
1656627490000|2022-06-30 22:18:10|5843.46|5723.46|5841.46|5721.46|5843.58|5723.58|5841.46|5721.46|10
1656627500000|2022-06-30 22:18:20|5840.97|5720.97|5839.6|5719.6|5840.97|5720.97|5839.57|5719.57|10
1656627510000|2022-06-30 22:18:30|5839.64|5719.64|5839.79|5719.79|5839.95|5719.95|5839.61|5719.61|10
1656627520000|2022-06-30 22:18:40|5839.91|5719.91|5840.24|5720.24|5840.24|5720.24|5839.74|5719.74|8
1656627530000|2022-06-30 22:18:50|5840.4|5720.4|5840.57|5720.57|5840.93|5720.93|5840.4|5720.4|10
1656627540000|2022-06-30 22:19:00|5840.7|5720.7|5841.49|5721.49|5841.49|5721.49|5840.7|5720.7|10
1656627550000|2022-06-30 22:19:10|5841.46|5721.46|5841.25|5721.25|5841.52|5721.52|5841.18|5721.18|9
1656627560000|2022-06-30 22:19:20|5841.27|5721.27|5841.28|5721.28|5841.48|5721.48|5841.23|5721.23|10
1656627570000|2022-06-30 22:19:30|5841.25|5721.25|5842.05|5722.05|5842.05|5722.05|5841.13|5721.13|10
1656627580000|2022-06-30 22:19:40|5842.22|5722.22|5841.94|5721.94|5842.26|5722.26|5841.94|5721.94|10
1656627590000|2022-06-30 22:19:50|5841.93|5721.93|5842.28|5722.28|5842.55|5722.55|5841.93|5721.93|10
1656627600000|2022-06-30 22:20:00|5842.31|5722.31|5841.88|5721.88|5842.67|5722.67|5841.72|5721.72|10
1656627610000|2022-06-30 22:20:10|5841.9|5721.9|5842.11|5722.11|5842.26|5722.26|5841.9|5721.9|10
1656627620000|2022-06-30 22:20:20|5842.19|5722.19|5842.93|5722.93|5842.93|5722.93|5842.19|5722.19|10
1656627630000|2022-06-30 22:20:30|5843.1|5723.1|5843.81|5723.81|5844.23|5724.23|5843.1|5723.1|10
1656627640000|2022-06-30 22:20:40|5843.95|5723.95|5845.28|5725.28|5845.28|5725.28|5843.9|5723.9|10
1656627650000|2022-06-30 22:20:50|5845.44|5725.44|5847.13|5727.13|5847.15|5727.15|5845.44|5725.44|10
1656627660000|2022-06-30 22:21:00|5847.17|5727.17|5846.43|5726.43|5847.54|5727.54|5846.43|5726.43|10
1656627670000|2022-06-30 22:21:10|5846.54|5726.54|5845.77|5725.77|5846.54|5726.54|5845.77|5725.77|10
1656627680000|2022-06-30 22:21:20|5845.59|5725.59|5844.66|5724.66|5845.59|5725.59|5844.66|5724.66|9
1656627690000|2022-06-30 22:21:30|5845.38|5725.38|5846.97|5726.97|5846.97|5726.97|5845.38|5725.38|9
1656627700000|2022-06-30 22:21:40|5846.93|5726.93|5848.29|5728.29|5848.29|5728.29|5846.93|5726.93|10
1656627710000|2022-06-30 22:21:50|5848.22|5728.22|5850.33|5730.33|5850.51|5730.51|5848.22|5728.22|10
1656627720000|2022-06-30 22:22:00|5850.11|5730.11|5852.89|5732.89|5852.89|5732.89|5850.09|5730.09|10
1656627730000|2022-06-30 22:22:10|5853.19|5733.19|5855.42|5735.42|5855.6|5735.6|5852.92|5732.92|10
1656627740000|2022-06-30 22:22:20|5855.66|5735.66|5858.76|5738.76|5858.78|5738.78|5855.66|5735.66|10
1656627750000|2022-06-30 22:22:30|5858.87|5738.87|5859.44|5739.44|5859.64|5739.64|5858.87|5738.87|10
1656627760000|2022-06-30 22:22:40|5859.28|5739.28|5860.63|5740.63|5860.63|5740.63|5859.28|5739.28|9
1656627770000|2022-06-30 22:22:50|5860.88|5740.88|5860.58|5740.58|5861.02|5741.02|5860.4|5740.4|10
1656627780000|2022-06-30 22:23:00|5860.37|5740.37|5860.35|5740.35|5860.77|5740.77|5860.34|5740.34|10
1656627790000|2022-06-30 22:23:10|5860.23|5740.23|5861|5741|5861.14|5741.14|5860.23|5740.23|10
1656627800000|2022-06-30 22:23:20|5860.96|5740.96|5864.42|5744.42|5864.42|5744.42|5860.65|5740.65|10
1656627810000|2022-06-30 22:23:30|5864.59|5744.59|5867.81|5747.81|5867.81|5747.81|5864.59|5744.59|10
1656627820000|2022-06-30 22:23:40|5867.94|5747.94|5870.76|5750.76|5870.99|5750.99|5867.94|5747.94|10
1656627830000|2022-06-30 22:23:50|5871.75|5751.75|5871.9|5751.9|5872.58|5752.58|5871.18|5751.18|9
1656627840000|2022-06-30 22:24:00|5872.09|5752.09|5872.22|5752.22|5872.46|5752.46|5872.09|5752.09|10
1656627850000|2022-06-30 22:24:10|5872.3|5752.3|5872.4|5752.4|5872.56|5752.56|5872.22|5752.22|10
1656627860000|2022-06-30 22:24:20|5872.44|5752.44|5872.67|5752.67|5872.67|5752.67|5872.38|5752.38|8
1656627870000|2022-06-30 22:24:30|5872.71|5752.71|5872.55|5752.55|5872.75|5752.75|5872.37|5752.37|9
1656627880000|2022-06-30 22:24:40|5872.52|5752.52|5870.77|5750.77|5872.55|5752.55|5870.77|5750.77|10
1656627890000|2022-06-30 22:24:50|5871.18|5751.18|5870.01|5750.01|5871.18|5751.18|5869.6|5749.6|10
1656627900000|2022-06-30 22:25:00|5869.73|5749.73|5869.82|5749.82|5869.94|5749.94|5869.63|5749.63|9
1656627910000|2022-06-30 22:25:10|5869.75|5749.75|5871.96|5751.96|5871.96|5751.96|5869.75|5749.75|10
1656627920000|2022-06-30 22:25:20|5872.3|5752.3|5872.56|5752.56|5872.74|5752.74|5872.21|5752.21|9
1656627930000|2022-06-30 22:25:30|5872.67|5752.67|5872.63|5752.63|5872.67|5752.67|5872.19|5752.19|9
1656627940000|2022-06-30 22:25:40|5872.57|5752.57|5873.21|5753.21|5873.29|5753.29|5872.55|5752.55|10
1656627950000|2022-06-30 22:25:50|5873.14|5753.14|5873.19|5753.19|5873.48|5753.48|5872.97|5752.97|10
1656627960000|2022-06-30 22:26:00|5873.25|5753.25|5873.66|5753.66|5873.87|5753.87|5873.04|5753.04|9
1656627970000|2022-06-30 22:26:10|5873.59|5753.59|5874.32|5754.32|5874.32|5754.32|5873.47|5753.47|9
1656627980000|2022-06-30 22:26:20|5874.64|5754.64|5875.1|5755.1|5875.1|5755.1|5874.54|5754.54|10
1656627990000|2022-06-30 22:26:30|5875.06|5755.06|5875.67|5755.67|5875.67|5755.67|5874.91|5754.91|10
1656628000000|2022-06-30 22:26:40|5875.77|5755.77|5876.11|5756.11|5876.16|5756.16|5875.75|5755.75|10
1656628010000|2022-06-30 22:26:50|5875.7|5755.7|5876.19|5756.19|5876.69|5756.69|5875.7|5755.7|10
1656628020000|2022-06-30 22:27:00|5876.23|5756.23|5877.12|5757.12|5877.12|5757.12|5876.23|5756.23|10
1656628030000|2022-06-30 22:27:10|5877.08|5757.08|5877.71|5757.71|5878.4|5758.4|5877.08|5757.08|10
1656628040000|2022-06-30 22:27:20|5877.83|5757.83|5877.04|5757.04|5877.97|5757.97|5877.03|5757.03|10
1656628050000|2022-06-30 22:27:30|5877.23|5757.23|5876.27|5756.27|5877.24|5757.24|5876.16|5756.16|10
1656628060000|2022-06-30 22:27:40|5876.3|5756.3|5875.51|5755.51|5876.3|5756.3|5875.38|5755.38|8
1656628070000|2022-06-30 22:27:50|5875.55|5755.55|5874.59|5754.59|5875.55|5755.55|5874.59|5754.59|10
1656628080000|2022-06-30 22:28:00|5874.58|5754.58|5874.6|5754.6|5875.22|5755.22|5874.58|5754.58|9
1656628090000|2022-06-30 22:28:10|5874.7|5754.7|5873.81|5753.81|5874.7|5754.7|5873.51|5753.51|10
1656628100000|2022-06-30 22:28:20|5873.8|5753.8|5873.74|5753.74|5874.07|5754.07|5873.58|5753.58|10
1656628110000|2022-06-30 22:28:30|5873.83|5753.83|5873.59|5753.59|5873.99|5753.99|5873.59|5753.59|10
1656628120000|2022-06-30 22:28:40|5873.69|5753.69|5874.31|5754.31|5874.31|5754.31|5873.69|5753.69|9
1656628130000|2022-06-30 22:28:50|5874.28|5754.28|5875.4|5755.4|5875.61|5755.61|5874.28|5754.28|10
1656628140000|2022-06-30 22:29:00|5875.77|5755.77|5874.85|5754.85|5875.77|5755.77|5874.85|5754.85|10
1656628150000|2022-06-30 22:29:10|5874.75|5754.75|5874.92|5754.92|5874.92|5754.92|5874.46|5754.46|9
1656628160000|2022-06-30 22:29:20|5874.33|5754.33|5874.13|5754.13|5874.43|5754.43|5874.13|5754.13|9
1656628170000|2022-06-30 22:29:30|5874.09|5754.09|5874.31|5754.31|5874.52|5754.52|5874.09|5754.09|10
1656628180000|2022-06-30 22:29:40|5874.3|5754.3|5873.96|5753.96|5874.49|5754.49|5873.96|5753.96|10
1656628190000|2022-06-30 22:29:50|5873.71|5753.71|5872.37|5752.37|5873.71|5753.71|5872.37|5752.37|10
1656628200000|2022-06-30 22:30:00|5872.23|5752.23|5871.36|5751.36|5872.27|5752.27|5871.36|5751.36|10
1656628210000|2022-06-30 22:30:10|5872.1|5752.1|5872.41|5752.41|5872.95|5752.95|5871.73|5751.73|10
1656628220000|2022-06-30 22:30:20|5872.94|5752.94|5872.4|5752.4|5873.17|5753.17|5872.4|5752.4|10
1656628230000|2022-06-30 22:30:30|5872.75|5752.75|5873.78|5753.78|5873.78|5753.78|5872.75|5752.75|9
1656628240000|2022-06-30 22:30:40|5873.67|5753.67|5875.37|5755.37|5875.37|5755.37|5873.67|5753.67|9
1656628250000|2022-06-30 22:30:50|5875.74|5755.74|5875.52|5755.52|5875.75|5755.75|5875.34|5755.34|10
1656628260000|2022-06-30 22:31:00|5875.57|5755.57|5875.64|5755.64|5875.86|5755.86|5875.52|5755.52|10
1656628270000|2022-06-30 22:31:10|5875.68|5755.68|5875.77|5755.77|5875.77|5755.77|5875.59|5755.59|9
1656628280000|2022-06-30 22:31:20|5875.83|5755.83|5876.01|5756.01|5876.12|5756.12|5875.74|5755.74|10
1656628290000|2022-06-30 22:31:30|5876.16|5756.16|5876.01|5756.01|5876.16|5756.16|5875.92|5755.92|10
1656628300000|2022-06-30 22:31:40|5876|5756|5876.19|5756.19|5876.36|5756.36|5875.97|5755.97|9
1656628310000|2022-06-30 22:31:50|5876.24|5756.24|5876.42|5756.42|5876.7|5756.7|5876.24|5756.24|10
1656628320000|2022-06-30 22:32:00|5876.46|5756.46|5876.5|5756.5|5876.53|5756.53|5876.34|5756.34|9
1656628330000|2022-06-30 22:32:10|5876.61|5756.61|5877.92|5757.92|5877.92|5757.92|5876.61|5756.61|10
1656628340000|2022-06-30 22:32:20|5878.23|5758.23|5878.65|5758.65|5878.65|5758.65|5877.77|5757.77|10
1656628350000|2022-06-30 22:32:30|5878.73|5758.73|5878.42|5758.42|5878.8|5758.8|5878.22|5758.22|9
1656628360000|2022-06-30 22:32:40|5878.05|5758.05|5876.26|5756.26|5878.58|5758.58|5875.88|5755.88|10
1656628370000|2022-06-30 22:32:50|5875.61|5755.61|5873.92|5753.92|5875.61|5755.61|5873.9|5753.9|10
1656628380000|2022-06-30 22:33:00|5873.42|5753.42|5873.25|5753.25|5873.67|5753.67|5873.2|5753.2|9
1656628390000|2022-06-30 22:33:10|5873.37|5753.37|5873.2|5753.2|5873.74|5753.74|5873.2|5753.2|10
1656628400000|2022-06-30 22:33:20|5873.4|5753.4|5874.02|5754.02|5874.07|5754.07|5873.31|5753.31|8
1656628410000|2022-06-30 22:33:30|5874.09|5754.09|5875.09|5755.09|5875.43|5755.43|5874.07|5754.07|10
1656628420000|2022-06-30 22:33:40|5874.92|5754.92|5875.16|5755.16|5875.37|5755.37|5874.92|5754.92|10
1656628430000|2022-06-30 22:33:50|5875.03|5755.03|5874.41|5754.41|5875.3|5755.3|5874.41|5754.41|10
1656628440000|2022-06-30 22:34:00|5874.31|5754.31|5874.64|5754.64|5874.64|5754.64|5873.9|5753.9|9
1656628450000|2022-06-30 22:34:10|5874.66|5754.66|5874.45|5754.45|5874.93|5754.93|5874.31|5754.31|10
1656628460000|2022-06-30 22:34:20|5874.87|5754.87|5875.12|5755.12|5875.12|5755.12|5874.2|5754.2|10
1656628470000|2022-06-30 22:34:30|5875.53|5755.53|5875.35|5755.35|5875.53|5755.53|5875.23|5755.23|10
1656628480000|2022-06-30 22:34:40|5875.53|5755.53|5875.49|5755.49|5875.64|5755.64|5875.43|5755.43|10
1656628490000|2022-06-30 22:34:50|5875.55|5755.55|5875.71|5755.71|5875.71|5755.71|5875.51|5755.51|8
1656628500000|2022-06-30 22:35:00|5875.67|5755.67|5875.62|5755.62|5875.77|5755.77|5875.51|5755.51|9
1656628510000|2022-06-30 22:35:10|5875.51|5755.51|5875.99|5755.99|5876.06|5756.06|5875.51|5755.51|9
1656628520000|2022-06-30 22:35:20|5876.1|5756.1|5876.84|5756.84|5876.84|5756.84|5876.05|5756.05|10
1656628530000|2022-06-30 22:35:30|5877.18|5757.18|5877.88|5757.88|5877.88|5757.88|5877.18|5757.18|9
1656628540000|2022-06-30 22:35:40|5878.01|5758.01|5877.78|5757.78|5878.01|5758.01|5877.74|5757.74|9
1656628550000|2022-06-30 22:35:50|5877.45|5757.45|5877.35|5757.35|5877.66|5757.66|5877.35|5757.35|10
1656628560000|2022-06-30 22:36:00|5877.33|5757.33|5877.95|5757.95|5878.12|5758.12|5877.33|5757.33|10
1656628570000|2022-06-30 22:36:10|5878.06|5758.06|5878.75|5758.75|5878.78|5758.78|5878.01|5758.01|9
1656628580000|2022-06-30 22:36:20|5879.07|5759.07|5878.79|5758.79|5879.21|5759.21|5878.79|5758.79|8
1656628590000|2022-06-30 22:36:30|5878.75|5758.75|5878.09|5758.09|5878.75|5758.75|5878.07|5758.07|10
1656628600000|2022-06-30 22:36:40|5878.04|5758.04|5877.54|5757.54|5878.04|5758.04|5877.52|5757.52|9
1656628610000|2022-06-30 22:36:50|5877.53|5757.53|5878.04|5758.04|5878.09|5758.09|5877.41|5757.41|10
1656628620000|2022-06-30 22:37:00|5878.1|5758.1|5878.3|5758.3|5878.47|5758.47|5878.1|5758.1|10
1656628630000|2022-06-30 22:37:10|5878.32|5758.32|5878.24|5758.24|5878.44|5758.44|5878.21|5758.21|9
1656628640000|2022-06-30 22:37:20|5878.38|5758.38|5879.03|5759.03|5879.03|5759.03|5878.37|5758.37|8
1656628650000|2022-06-30 22:37:30|5878.94|5758.94|5880.18|5760.18|5880.21|5760.21|5878.94|5758.94|10
1656628660000|2022-06-30 22:37:40|5880.28|5760.28|5880.63|5760.63|5880.63|5760.63|5880.28|5760.28|9
1656628670000|2022-06-30 22:37:50|5880.47|5760.47|5880.82|5760.82|5880.82|5760.82|5880.46|5760.46|10
1656628680000|2022-06-30 22:38:00|5881.19|5761.19|5882.3|5762.3|5882.3|5762.3|5881.19|5761.19|10
1656628690000|2022-06-30 22:38:10|5882.4|5762.4|5881.58|5761.58|5883.12|5763.12|5881.58|5761.58|9
1656628700000|2022-06-30 22:38:20|5881.4|5761.4|5881.43|5761.43|5881.56|5761.56|5881.09|5761.09|9
1656628710000|2022-06-30 22:38:30|5880.84|5760.84|5880.47|5760.47|5881.32|5761.32|5880.47|5760.47|10
1656628720000|2022-06-30 22:38:40|5880.21|5760.21|5880.56|5760.56|5880.63|5760.63|5880.21|5760.21|10
1656628730000|2022-06-30 22:38:50|5880.22|5760.22|5881.89|5761.89|5881.89|5761.89|5880.22|5760.22|8
1656628740000|2022-06-30 22:39:00|5882.28|5762.28|5885.82|5765.82|5885.82|5765.82|5882.28|5762.28|10
1656628750000|2022-06-30 22:39:10|5886.72|5766.72|5891.91|5771.91|5891.91|5771.91|5886.72|5766.72|10
1656628760000|2022-06-30 22:39:20|5891.79|5771.79|5890.92|5770.92|5891.79|5771.79|5890.77|5770.77|10
1656628770000|2022-06-30 22:39:30|5890.93|5770.93|5892.39|5772.39|5892.39|5772.39|5890.93|5770.93|10
1656628780000|2022-06-30 22:39:40|5892.38|5772.38|5892.98|5772.98|5892.98|5772.98|5892.32|5772.32|10
1656628790000|2022-06-30 22:39:50|5893|5773|5894.59|5774.59|5894.77|5774.77|5893|5773|8
1656628800000|2022-06-30 22:40:00|5894.91|5774.91|5895.06|5775.06|5895.5|5775.5|5894.91|5774.91|9
1656628810000|2022-06-30 22:40:10|5894.9|5774.9|5894.49|5774.49|5895.27|5775.27|5894.37|5774.37|10
1656628820000|2022-06-30 22:40:20|5894.5|5774.5|5894.87|5774.87|5895.21|5775.21|5894.5|5774.5|9
1656628830000|2022-06-30 22:40:30|5894.96|5774.96|5894.36|5774.36|5894.96|5774.96|5893.97|5773.97|10
1656628840000|2022-06-30 22:40:40|5894.34|5774.34|5894.32|5774.32|5894.34|5774.34|5893.64|5773.64|9
1656628850000|2022-06-30 22:40:50|5894.34|5774.34|5893.69|5773.69|5894.59|5774.59|5893.32|5773.32|10
1656628860000|2022-06-30 22:41:00|5893.55|5773.55|5892.78|5772.78|5893.64|5773.64|5892.78|5772.78|10
1656628870000|2022-06-30 22:41:10|5892.67|5772.67|5892.43|5772.43|5892.97|5772.97|5892.43|5772.43|10
1656628880000|2022-06-30 22:41:20|5892.68|5772.68|5892.32|5772.32|5892.68|5772.68|5892.32|5772.32|8
1656628890000|2022-06-30 22:41:30|5892.27|5772.27|5892.17|5772.17|5892.41|5772.41|5892.04|5772.04|10
1656628900000|2022-06-30 22:41:40|5892.08|5772.08|5892.03|5772.03|5892.08|5772.08|5891.65|5771.65|9
1656628910000|2022-06-30 22:41:50|5891.7|5771.7|5891.69|5771.69|5891.88|5771.88|5891.55|5771.55|10
1656628920000|2022-06-30 22:42:00|5891.6|5771.6|5891.66|5771.66|5891.8|5771.8|5891.58|5771.58|10
1656628930000|2022-06-30 22:42:10|5891.79|5771.79|5892.24|5772.24|5892.24|5772.24|5891.79|5771.79|8
1656628940000|2022-06-30 22:42:20|5892.13|5772.13|5892.88|5772.88|5892.88|5772.88|5892.13|5772.13|10
1656628950000|2022-06-30 22:42:30|5892.92|5772.92|5892.75|5772.75|5892.92|5772.92|5892.69|5772.69|9
1656628960000|2022-06-30 22:42:40|5892.73|5772.73|5892.55|5772.55|5892.74|5772.74|5892.36|5772.36|9
1656628970000|2022-06-30 22:42:50|5892.34|5772.34|5892.35|5772.35|5892.53|5772.53|5892.05|5772.05|10
1656628980000|2022-06-30 22:43:00|5892.56|5772.56|5892.34|5772.34|5892.67|5772.67|5892.34|5772.34|10
1656628990000|2022-06-30 22:43:10|5892.43|5772.43|5892.44|5772.44|5892.62|5772.62|5892.28|5772.28|10
1656629000000|2022-06-30 22:43:20|5892.46|5772.46|5892.75|5772.75|5892.75|5772.75|5892.27|5772.27|10
1656629010000|2022-06-30 22:43:30|5892.74|5772.74|5892.72|5772.72|5892.88|5772.88|5892.69|5772.69|9
1656629020000|2022-06-30 22:43:40|5892.88|5772.88|5892.81|5772.81|5892.91|5772.91|5892.78|5772.78|9
1656629030000|2022-06-30 22:43:50|5892.61|5772.61|5892.14|5772.14|5892.61|5772.61|5892.14|5772.14|10
1656629040000|2022-06-30 22:44:00|5892.1|5772.1|5892.3|5772.3|5892.47|5772.47|5892|5772|9
1656629050000|2022-06-30 22:44:10|5892.01|5772.01|5892|5772|5892.26|5772.26|5891.93|5771.93|10
1656629060000|2022-06-30 22:44:20|5891.93|5771.93|5891.82|5771.82|5892.1|5772.1|5891.68|5771.68|9
1656629070000|2022-06-30 22:44:30|5891.87|5771.87|5890.28|5770.28|5891.9|5771.9|5890.28|5770.28|10
1656629080000|2022-06-30 22:44:40|5889.94|5769.94|5888.89|5768.89|5889.94|5769.94|5888.89|5768.89|10
1656629090000|2022-06-30 22:44:50|5888.05|5768.05|5885.95|5765.95|5888.05|5768.05|5885.95|5765.95|10
1656629100000|2022-06-30 22:45:00|5886.01|5766.01|5886.93|5766.93|5886.93|5766.93|5885.97|5765.97|10
1656629110000|2022-06-30 22:45:10|5887.05|5767.05|5886.82|5766.82|5887.13|5767.13|5886.82|5766.82|8
1656629120000|2022-06-30 22:45:20|5887.03|5767.03|5886.72|5766.72|5887.03|5767.03|5886.71|5766.71|10
1656629130000|2022-06-30 22:45:30|5886.59|5766.59|5886.02|5766.02|5886.59|5766.59|5886.02|5766.02|9
1656629140000|2022-06-30 22:45:40|5886.18|5766.18|5885.12|5765.12|5886.29|5766.29|5885.12|5765.12|10
1656629150000|2022-06-30 22:45:50|5885.05|5765.05|5883.97|5763.97|5885.08|5765.08|5883.97|5763.97|9
1656629160000|2022-06-30 22:46:00|5883.81|5763.81|5883.17|5763.17|5883.81|5763.81|5882.97|5762.97|10
1656629170000|2022-06-30 22:46:10|5883.04|5763.04|5884.81|5764.81|5884.81|5764.81|5882.81|5762.81|10
1656629180000|2022-06-30 22:46:20|5884.82|5764.82|5885.57|5765.57|5885.59|5765.59|5884.72|5764.72|10
1656629190000|2022-06-30 22:46:30|5886.31|5766.31|5887.16|5767.16|5887.16|5767.16|5886.31|5766.31|9
1656629200000|2022-06-30 22:46:40|5887.53|5767.53|5888.52|5768.52|5888.54|5768.54|5887.53|5767.53|10
1656629210000|2022-06-30 22:46:50|5888.58|5768.58|5887.94|5767.94|5888.68|5768.68|5887.94|5767.94|10
1656629220000|2022-06-30 22:47:00|5888.1|5768.1|5887.92|5767.92|5888.52|5768.52|5887.48|5767.48|10
1656629230000|2022-06-30 22:47:10|5888.27|5768.27|5887.99|5767.99|5888.27|5768.27|5887.79|5767.79|8
1656629240000|2022-06-30 22:47:20|5887.78|5767.78|5888.29|5768.29|5888.29|5768.29|5887.29|5767.29|10
1656629250000|2022-06-30 22:47:30|5888.16|5768.16|5891.7|5771.7|5891.7|5771.7|5888.16|5768.16|10
1656629260000|2022-06-30 22:47:40|5891.16|5771.16|5892.15|5772.15|5892.2|5772.2|5891.13|5771.13|9
1656629270000|2022-06-30 22:47:50|5892.58|5772.58|5893.09|5773.09|5893.09|5773.09|5892.44|5772.44|9
1656629280000|2022-06-30 22:48:00|5893.23|5773.23|5894.39|5774.39|5894.39|5774.39|5893.23|5773.23|10
1656629290000|2022-06-30 22:48:10|5894.62|5774.62|5894.98|5774.98|5894.99|5774.99|5894.62|5774.62|8
1656629300000|2022-06-30 22:48:20|5894.94|5774.94|5895.71|5775.71|5895.78|5775.78|5894.72|5774.72|10
1656629310000|2022-06-30 22:48:30|5895.6|5775.6|5895.85|5775.85|5895.99|5775.99|5895.59|5775.59|10
1656629320000|2022-06-30 22:48:40|5895.93|5775.93|5895.85|5775.85|5895.93|5775.93|5895.73|5775.73|8
1656629330000|2022-06-30 22:48:50|5895.77|5775.77|5896.1|5776.1|5896.31|5776.31|5895.77|5775.77|9
1656629340000|2022-06-30 22:49:00|5896.13|5776.13|5897.61|5777.61|5897.61|5777.61|5896.13|5776.13|10
1656629350000|2022-06-30 22:49:10|5898.13|5778.13|5898.88|5778.88|5899.84|5779.84|5898.13|5778.13|10
1656629360000|2022-06-30 22:49:20|5899|5779|5899.96|5779.96|5900.14|5780.14|5898.77|5778.77|10
1656629370000|2022-06-30 22:49:30|5899.88|5779.88|5900.23|5780.23|5900.49|5780.49|5899.88|5779.88|10
1656629380000|2022-06-30 22:49:40|5900.17|5780.17|5899.91|5779.91|5900.55|5780.55|5899.87|5779.87|9
1656629390000|2022-06-30 22:49:50|5899.81|5779.81|5899|5779|5899.86|5779.86|5899|5779|10
1656629400000|2022-06-30 22:50:00|5899.16|5779.16|5898.64|5778.64|5899.16|5779.16|5898.64|5778.64|10
1656629410000|2022-06-30 22:50:10|5898.77|5778.77|5898.31|5778.31|5898.82|5778.82|5898.31|5778.31|9
1656629420000|2022-06-30 22:50:20|5898.55|5778.55|5899.34|5779.34|5899.98|5779.98|5898.5|5778.5|10
1656629430000|2022-06-30 22:50:30|5899.41|5779.41|5899.7|5779.7|5899.7|5779.7|5899.29|5779.29|9
1656629440000|2022-06-30 22:50:40|5899.77|5779.77|5899.97|5779.97|5900.01|5780.01|5899.74|5779.74|8
1656629450000|2022-06-30 22:50:50|5900.01|5780.01|5900.7|5780.7|5901.25|5781.25|5900.01|5780.01|9
1656629460000|2022-06-30 22:51:00|5901.03|5781.03|5901.09|5781.09|5901.2|5781.2|5900.77|5780.77|10
1656629470000|2022-06-30 22:51:10|5901.25|5781.25|5900.3|5780.3|5901.55|5781.55|5900.3|5780.3|10
1656629480000|2022-06-30 22:51:20|5900.27|5780.27|5899.8|5779.8|5900.33|5780.33|5899.78|5779.78|10
1656629490000|2022-06-30 22:51:30|5900|5780|5900.23|5780.23|5900.33|5780.33|5899.92|5779.92|10
1656629500000|2022-06-30 22:51:40|5900.29|5780.29|5900.16|5780.16|5900.39|5780.39|5900.09|5780.09|10
1656629510000|2022-06-30 22:51:50|5900.22|5780.22|5899.98|5779.98|5900.22|5780.22|5899.93|5779.93|9
1656629520000|2022-06-30 22:52:00|5899.84|5779.84|5897.56|5777.56|5899.84|5779.84|5897.56|5777.56|10
1656629530000|2022-06-30 22:52:10|5897.33|5777.33|5894.79|5774.79|5897.8|5777.8|5894.38|5774.38|10
1656629540000|2022-06-30 22:52:20|5893.87|5773.87|5891.54|5771.54|5893.87|5773.87|5891.54|5771.54|10
1656629550000|2022-06-30 22:52:30|5891.35|5771.35|5889.62|5769.62|5891.41|5771.41|5889.6|5769.6|10
1656629560000|2022-06-30 22:52:40|5889.55|5769.55|5889.51|5769.51|5889.7|5769.7|5889.22|5769.22|10
1656629570000|2022-06-30 22:52:50|5889.26|5769.26|5889.35|5769.35|5889.4|5769.4|5889.06|5769.06|9
1656629580000|2022-06-30 22:53:00|5889.37|5769.37|5888.49|5768.49|5889.37|5769.37|5888.24|5768.24|10
1656629590000|2022-06-30 22:53:10|5888.41|5768.41|5888.28|5768.28|5888.41|5768.41|5888.1|5768.1|9
1656629600000|2022-06-30 22:53:20|5888.47|5768.47|5888.18|5768.18|5888.47|5768.47|5888.18|5768.18|9
1656629610000|2022-06-30 22:53:30|5888.53|5768.53|5889.07|5769.07|5889.08|5769.08|5888.37|5768.37|10
1656629620000|2022-06-30 22:53:40|5888.82|5768.82|5888.03|5768.03|5889.03|5769.03|5887.81|5767.81|10
1656629630000|2022-06-30 22:53:50|5887.34|5767.34|5886.58|5766.58|5887.39|5767.39|5886.58|5766.58|9
1656629640000|2022-06-30 22:54:00|5886.83|5766.83|5886.91|5766.91|5887.12|5767.12|5886.69|5766.69|10
1656629650000|2022-06-30 22:54:10|5886.89|5766.89|5887.38|5767.38|5887.44|5767.44|5886.79|5766.79|10
1656629660000|2022-06-30 22:54:20|5887.2|5767.2|5886.63|5766.63|5887.2|5767.2|5886.39|5766.39|10
1656629670000|2022-06-30 22:54:30|5886.41|5766.41|5886.05|5766.05|5886.74|5766.74|5886.05|5766.05|8
1656629680000|2022-06-30 22:54:40|5885.36|5765.36|5884.99|5764.99|5885.62|5765.62|5884.72|5764.72|10
1656629690000|2022-06-30 22:54:50|5884.85|5764.85|5884.61|5764.61|5885.08|5765.08|5884.52|5764.52|10
1656629700000|2022-06-30 22:55:00|5884.95|5764.95|5884.18|5764.18|5884.96|5764.96|5884.18|5764.18|10
1656629710000|2022-06-30 22:55:10|5883.61|5763.61|5879.1|5759.1|5883.95|5763.95|5879.1|5759.1|10
1656629720000|2022-06-30 22:55:20|5878.56|5758.56|5878.55|5758.55|5878.61|5758.61|5878.35|5758.35|10
1656629730000|2022-06-30 22:55:30|5878.45|5758.45|5878.54|5758.54|5878.94|5758.94|5878.26|5758.26|9
1656629740000|2022-06-30 22:55:40|5878.57|5758.57|5878.34|5758.34|5878.72|5758.72|5878.34|5758.34|6
1656629750000|2022-06-30 22:55:50|5878.15|5758.15|5878.21|5758.21|5878.21|5758.21|5878.07|5758.07|8
1656629760000|2022-06-30 22:56:00|5878.31|5758.31|5878.52|5758.52|5878.68|5758.68|5878.17|5758.17|9
1656629770000|2022-06-30 22:56:10|5878|5758|5877.72|5757.72|5878|5758|5877.42|5757.42|10
1656629780000|2022-06-30 22:56:20|5877.82|5757.82|5877.9|5757.9|5877.9|5757.9|5877.72|5757.72|8
1656629790000|2022-06-30 22:56:30|5877.97|5757.97|5878.49|5758.49|5878.56|5758.56|5877.97|5757.97|9
1656629800000|2022-06-30 22:56:40|5878.37|5758.37|5878.58|5758.58|5878.83|5758.83|5878.37|5758.37|10
1656629810000|2022-06-30 22:56:50|5878.67|5758.67|5878.62|5758.62|5878.68|5758.68|5878.49|5758.49|10
1656629820000|2022-06-30 22:57:00|5878.45|5758.45|5877.23|5757.23|5878.54|5758.54|5877.21|5757.21|10
1656629830000|2022-06-30 22:57:10|5877.25|5757.25|5876.82|5756.82|5877.29|5757.29|5876.82|5756.82|9
1656629840000|2022-06-30 22:57:20|5876.74|5756.74|5876.31|5756.31|5876.85|5756.85|5876.07|5756.07|10
1656629850000|2022-06-30 22:57:30|5875.07|5755.07|5874.4|5754.4|5875.41|5755.41|5873.94|5753.94|10
1656629860000|2022-06-30 22:57:40|5874.05|5754.05|5873.79|5753.79|5874.05|5754.05|5873.69|5753.69|10
1656629870000|2022-06-30 22:57:50|5873.73|5753.73|5872.87|5752.87|5873.73|5753.73|5872.87|5752.87|9
1656629880000|2022-06-30 22:58:00|5872.72|5752.72|5872.28|5752.28|5872.8|5752.8|5872.13|5752.13|10
1656629890000|2022-06-30 22:58:10|5872.24|5752.24|5872.05|5752.05|5872.3|5752.3|5872.05|5752.05|7
1656629900000|2022-06-30 22:58:20|5872.18|5752.18|5872.04|5752.04|5872.18|5752.18|5871.92|5751.92|10
1656629910000|2022-06-30 22:58:30|5872.09|5752.09|5870.86|5750.86|5872.09|5752.09|5870.86|5750.86|10
1656629920000|2022-06-30 22:58:40|5871.03|5751.03|5870.78|5750.78|5871.06|5751.06|5870.69|5750.69|9
1656629930000|2022-06-30 22:58:50|5870.81|5750.81|5870.38|5750.38|5870.87|5750.87|5870.37|5750.37|10
1656629940000|2022-06-30 22:59:00|5870.49|5750.49|5870.14|5750.14|5870.49|5750.49|5869.82|5749.82|10
1656629950000|2022-06-30 22:59:10|5869.78|5749.78|5868.34|5748.34|5869.78|5749.78|5868.26|5748.26|10
1656629960000|2022-06-30 22:59:20|5868.19|5748.19|5868.97|5748.97|5868.97|5748.97|5868.19|5748.19|8
1656629970000|2022-06-30 22:59:30|5868.93|5748.93|5869.36|5749.36|5869.48|5749.48|5868.93|5748.93|10
1656629980000|2022-06-30 22:59:40|5869.59|5749.59|5869.05|5749.05|5869.63|5749.63|5869.05|5749.05|9
1656629990000|2022-06-30 22:59:50|5868.77|5748.77|5869|5749|5869|5749|5868.49|5748.49|8
1656630000000|2022-06-30 23:00:00|5869.37|5749.37|5868.83|5748.83|5869.37|5749.37|5868.83|5748.83|10
1656630010000|2022-06-30 23:00:10|5868.8|5748.8|5867.62|5747.62|5869.07|5749.07|5867.45|5747.45|10
1656630020000|2022-06-30 23:00:20|5867.59|5747.59|5866.65|5746.65|5867.63|5747.63|5866.65|5746.65|10
1656630030000|2022-06-30 23:00:30|5866.5|5746.5|5866.33|5746.33|5866.64|5746.64|5866.24|5746.24|9
1656630040000|2022-06-30 23:00:40|5866.5|5746.5|5866.73|5746.73|5866.73|5746.73|5866.34|5746.34|10
1656630050000|2022-06-30 23:00:50|5866.88|5746.88|5867.82|5747.82|5867.82|5747.82|5866.47|5746.47|10
1656630060000|2022-06-30 23:01:00|5867.98|5747.98|5868.03|5748.03|5868.36|5748.36|5867.21|5747.21|10
1656630070000|2022-06-30 23:01:10|5868.68|5748.68|5869.34|5749.34|5869.38|5749.38|5868.26|5748.26|10
1656630080000|2022-06-30 23:01:20|5869.36|5749.36|5870.68|5750.68|5870.68|5750.68|5869.36|5749.36|9
1656630090000|2022-06-30 23:01:30|5871.04|5751.04|5873.39|5753.39|5873.39|5753.39|5871.04|5751.04|10
1656630100000|2022-06-30 23:01:40|5873.15|5753.15|5876.91|5756.91|5876.91|5756.91|5873.15|5753.15|9
1656630110000|2022-06-30 23:01:50|5877.12|5757.12|5879.69|5759.69|5879.69|5759.69|5877.1|5757.1|9
1656630120000|2022-06-30 23:02:00|5879.83|5759.83|5883.17|5763.17|5883.38|5763.38|5879.83|5759.83|10
1656630130000|2022-06-30 23:02:10|5883.07|5763.07|5883.57|5763.57|5883.57|5763.57|5882.49|5762.49|10
1656630140000|2022-06-30 23:02:20|5883.46|5763.46|5883.98|5763.98|5883.98|5763.98|5883.38|5763.38|8
1656630150000|2022-06-30 23:02:30|5884.18|5764.18|5883.26|5763.26|5884.18|5764.18|5883.26|5763.26|10
1656630160000|2022-06-30 23:02:40|5883.24|5763.24|5881.48|5761.48|5883.37|5763.37|5881.48|5761.48|10
1656630170000|2022-06-30 23:02:50|5881.41|5761.41|5880.5|5760.5|5881.41|5761.41|5880.5|5760.5|8
1656630180000|2022-06-30 23:03:00|5880.14|5760.14|5878.31|5758.31|5880.26|5760.26|5878.31|5758.31|10
1656630190000|2022-06-30 23:03:10|5878.39|5758.39|5878.15|5758.15|5878.59|5758.59|5878.03|5758.03|9
1656630200000|2022-06-30 23:03:20|5878.12|5758.12|5879.42|5759.42|5879.42|5759.42|5878.12|5758.12|10
1656630210000|2022-06-30 23:03:30|5879.67|5759.67|5879.2|5759.2|5879.8|5759.8|5879.2|5759.2|10
1656630220000|2022-06-30 23:03:40|5879.52|5759.52|5879.33|5759.33|5879.52|5759.52|5879|5759|9
1656630230000|2022-06-30 23:03:50|5879.34|5759.34|5879.11|5759.11|5879.34|5759.34|5878.7|5758.7|10
1656630240000|2022-06-30 23:04:00|5879.16|5759.16|5878.88|5758.88|5879.16|5759.16|5878.88|5758.88|9
1656630250000|2022-06-30 23:04:10|5879.13|5759.13|5879.03|5759.03|5879.13|5759.13|5878.87|5758.87|10
1656630260000|2022-06-30 23:04:20|5878.99|5758.99|5879.01|5759.01|5879.2|5759.2|5878.94|5758.94|9
1656630270000|2022-06-30 23:04:30|5879|5759|5878.88|5758.88|5879.17|5759.17|5878.82|5758.82|10
1656630280000|2022-06-30 23:04:40|5879.34|5759.34|5879.89|5759.89|5879.89|5759.89|5879.33|5759.33|7
1656630290000|2022-06-30 23:04:50|5879.97|5759.97|5881.79|5761.79|5881.79|5761.79|5879.93|5759.93|9
1656630300000|2022-06-30 23:05:00|5881.74|5761.74|5882.69|5762.69|5882.69|5762.69|5881.74|5761.74|10
1656630310000|2022-06-30 23:05:10|5882.52|5762.52|5884.8|5764.8|5884.8|5764.8|5882.52|5762.52|9
1656630320000|2022-06-30 23:05:20|5885.21|5765.21|5887.25|5767.25|5887.25|5767.25|5885.21|5765.21|10
1656630330000|2022-06-30 23:05:30|5886.87|5766.87|5885.8|5765.8|5886.87|5766.87|5885.57|5765.57|10
1656630340000|2022-06-30 23:05:40|5885.13|5765.13|5882.67|5762.67|5885.13|5765.13|5882.67|5762.67|10
1656630350000|2022-06-30 23:05:50|5883.25|5763.25|5881.94|5761.94|5883.25|5763.25|5881.94|5761.94|10
1656630360000|2022-06-30 23:06:00|5881.36|5761.36|5880.04|5760.04|5881.36|5761.36|5879.98|5759.98|10
1656630370000|2022-06-30 23:06:10|5880.03|5760.03|5879.5|5759.5|5880.03|5760.03|5879.49|5759.49|10
1656630380000|2022-06-30 23:06:20|5879.61|5759.61|5878.87|5758.87|5879.61|5759.61|5878.87|5758.87|10
1656630390000|2022-06-30 23:06:30|5878.79|5758.79|5878.81|5758.81|5879|5759|5878.75|5758.75|10
1656630400000|2022-06-30 23:06:40|5879.07|5759.07|5879.81|5759.81|5879.84|5759.84|5878.96|5758.96|9
1656630410000|2022-06-30 23:06:50|5879.99|5759.99|5880.9|5760.9|5881.08|5761.08|5879.91|5759.91|9
1656630420000|2022-06-30 23:07:00|5881.23|5761.23|5881.89|5761.89|5881.89|5761.89|5881.23|5761.23|10
1656630430000|2022-06-30 23:07:10|5882.01|5762.01|5882.87|5762.87|5882.87|5762.87|5881.73|5761.73|9
1656630440000|2022-06-30 23:07:20|5882.89|5762.89|5883.31|5763.31|5883.31|5763.31|5882.78|5762.78|9
1656630450000|2022-06-30 23:07:30|5883.46|5763.46|5884.28|5764.28|5884.28|5764.28|5882.93|5762.93|9
1656630460000|2022-06-30 23:07:40|5884.62|5764.62|5884.51|5764.51|5884.62|5764.62|5883.41|5763.41|10
1656630470000|2022-06-30 23:07:50|5884.62|5764.62|5885.09|5765.09|5885.49|5765.49|5884.6|5764.6|10
1656630480000|2022-06-30 23:08:00|5885.29|5765.29|5886.15|5766.15|5886.4|5766.4|5885.28|5765.28|10
1656630490000|2022-06-30 23:08:10|5886.33|5766.33|5887.03|5767.03|5887.03|5767.03|5886.23|5766.23|9
1656630500000|2022-06-30 23:08:20|5886.77|5766.77|5887.21|5767.21|5887.82|5767.82|5886.72|5766.72|10
1656630510000|2022-06-30 23:08:30|5887.54|5767.54|5884.93|5764.93|5887.54|5767.54|5884.93|5764.93|10
1656630520000|2022-06-30 23:08:40|5885.01|5765.01|5885|5765|5885.01|5765.01|5885|5765|2
1656630530000|2022-06-30 23:08:50|5885.21|5765.21|5885.67|5765.67|5885.67|5765.67|5885.2|5765.2|10
1656630540000|2022-06-30 23:09:00|5885.73|5765.73|5886.38|5766.38|5886.38|5766.38|5885.73|5765.73|10
1656630550000|2022-06-30 23:09:10|5886.24|5766.24|5886.29|5766.29|5886.34|5766.34|5886.24|5766.24|10
1656630560000|2022-06-30 23:09:20|5886.32|5766.32|5886.31|5766.31|5886.32|5766.32|5886.23|5766.23|10
1656630570000|2022-06-30 23:09:30|5886.38|5766.38|5887.03|5767.03|5887.13|5767.13|5886.38|5766.38|10
1656630580000|2022-06-30 23:09:40|5887.12|5767.12|5887.12|5767.12|5887.12|5767.12|5887.12|5767.12|1
1656630670000|2022-06-30 23:11:10|5884.32|5764.32|5883.95|5763.95|5884.49|5764.49|5883.95|5763.95|7
1656630680000|2022-06-30 23:11:20|5884.81|5764.81|5886.04|5766.04|5886.24|5766.24|5884.81|5764.81|10
1656630690000|2022-06-30 23:11:30|5886.25|5766.25|5887.19|5767.19|5887.36|5767.36|5886.25|5766.25|9
1656630700000|2022-06-30 23:11:40|5887.2|5767.2|5887.28|5767.28|5887.33|5767.33|5887.05|5767.05|10
1656630710000|2022-06-30 23:11:50|5887.77|5767.77|5888.33|5768.33|5888.37|5768.37|5887.77|5767.77|10
1656630720000|2022-06-30 23:12:00|5888.43|5768.43|5888.95|5768.95|5888.95|5768.95|5888.41|5768.41|9
1656630730000|2022-06-30 23:12:10|5888.9|5768.9|5889.05|5769.05|5889.45|5769.45|5888.9|5768.9|10
1656630740000|2022-06-30 23:12:20|5888.77|5768.77|5886.16|5766.16|5888.77|5768.77|5885.8|5765.8|10
1656630750000|2022-06-30 23:12:30|5885.5|5765.5|5884.38|5764.38|5885.64|5765.64|5884.38|5764.38|10
1656630760000|2022-06-30 23:12:40|5884.47|5764.47|5883.32|5763.32|5884.64|5764.64|5883.32|5763.32|10
1656630770000|2022-06-30 23:12:50|5883.35|5763.35|5883.22|5763.22|5883.67|5763.67|5882.99|5762.99|10
1656630780000|2022-06-30 23:13:00|5883.21|5763.21|5884.04|5764.04|5884.04|5764.04|5883.21|5763.21|8
1656630790000|2022-06-30 23:13:10|5884.09|5764.09|5884.41|5764.41|5884.55|5764.55|5883.99|5763.99|10
1656630800000|2022-06-30 23:13:20|5884.22|5764.22|5884.6|5764.6|5885.03|5765.03|5884.22|5764.22|10
1656630810000|2022-06-30 23:13:30|5884.68|5764.68|5885|5765|5885|5765|5884.68|5764.68|9
1656630820000|2022-06-30 23:13:40|5885.07|5765.07|5885.52|5765.52|5885.62|5765.62|5884.84|5764.84|10
1656630830000|2022-06-30 23:13:50|5885.79|5765.79|5884.96|5764.96|5885.79|5765.79|5884.96|5764.96|8
1656630840000|2022-06-30 23:14:00|5885.06|5765.06|5884.59|5764.59|5885.06|5765.06|5884.42|5764.42|10
1656630850000|2022-06-30 23:14:10|5884.54|5764.54|5884.23|5764.23|5884.64|5764.64|5884.21|5764.21|9
1656630860000|2022-06-30 23:14:20|5884.21|5764.21|5883.34|5763.34|5884.21|5764.21|5883.3|5763.3|10
1656630870000|2022-06-30 23:14:30|5883.49|5763.49|5884.03|5764.03|5884.34|5764.34|5883.49|5763.49|10
1656630880000|2022-06-30 23:14:40|5884.07|5764.07|5883.78|5763.78|5884.25|5764.25|5883.78|5763.78|10
1656630890000|2022-06-30 23:14:50|5884.09|5764.09|5883.45|5763.45|5884.09|5764.09|5883.44|5763.44|9
1656630940000|2022-06-30 23:15:40|5882.68|5762.68|5882.44|5762.44|5882.68|5762.68|5882.37|5762.37|6
1656630950000|2022-06-30 23:15:50|5882.76|5762.76|5878.77|5758.77|5882.76|5762.76|5878.77|5758.77|10
1656630960000|2022-06-30 23:16:00|5878.29|5758.29|5877.73|5757.73|5878.29|5758.29|5877.12|5757.12|10
1656630970000|2022-06-30 23:16:10|5877.56|5757.56|5874.81|5754.81|5877.56|5757.56|5874.81|5754.81|10
1656630980000|2022-06-30 23:16:20|5874.66|5754.66|5870.11|5750.11|5874.66|5754.66|5870.11|5750.11|10
1656630990000|2022-06-30 23:16:30|5869.54|5749.54|5866.69|5746.69|5869.54|5749.54|5866.69|5746.69|10
1656631000000|2022-06-30 23:16:40|5866.81|5746.81|5864.98|5744.98|5866.96|5746.96|5864.92|5744.92|10
1656631010000|2022-06-30 23:16:50|5864.6|5744.6|5863.38|5743.38|5864.6|5744.6|5863.38|5743.38|10
1656631020000|2022-06-30 23:17:00|5863.11|5743.11|5863.75|5743.75|5863.75|5743.75|5862.64|5742.64|10
1656631030000|2022-06-30 23:17:10|5863.49|5743.49|5863.97|5743.97|5864.13|5744.13|5863.49|5743.49|10
1656631040000|2022-06-30 23:17:20|5864.07|5744.07|5864.61|5744.61|5864.61|5744.61|5864.07|5744.07|10
1656631050000|2022-06-30 23:17:30|5864.68|5744.68|5866.84|5746.84|5866.84|5746.84|5864.68|5744.68|10
1656631060000|2022-06-30 23:17:40|5867.35|5747.35|5869.74|5749.74|5869.74|5749.74|5867.35|5747.35|10
1656631070000|2022-06-30 23:17:50|5870.08|5750.08|5870.95|5750.95|5870.95|5750.95|5870.03|5750.03|10
1656631080000|2022-06-30 23:18:00|5870.84|5750.84|5872.21|5752.21|5872.35|5752.35|5870.84|5750.84|10
1656631090000|2022-06-30 23:18:10|5872.26|5752.26|5868.8|5748.8|5872.26|5752.26|5868.8|5748.8|9
1656631100000|2022-06-30 23:18:20|5868.45|5748.45|5867.66|5747.66|5868.52|5748.52|5867.49|5747.49|10
1656631110000|2022-06-30 23:18:30|5867.7|5747.7|5868.37|5748.37|5868.37|5748.37|5867.69|5747.69|10
1656631120000|2022-06-30 23:18:40|5868.27|5748.27|5868.8|5748.8|5868.8|5748.8|5868.17|5748.17|9
1656631130000|2022-06-30 23:18:50|5868.84|5748.84|5870.82|5750.82|5870.82|5750.82|5868.84|5748.84|10
1656631140000|2022-06-30 23:19:00|5871.09|5751.09|5869.98|5749.98|5871.09|5751.09|5869.96|5749.96|10
1656631150000|2022-06-30 23:19:10|5870.01|5750.01|5869.1|5749.1|5870.18|5750.18|5869.1|5749.1|10
1656631160000|2022-06-30 23:19:20|5868.71|5748.71|5868.12|5748.12|5868.72|5748.72|5868.12|5748.12|8
1656631170000|2022-06-30 23:19:30|5867.51|5747.51|5867.9|5747.9|5867.9|5747.9|5867.04|5747.04|10
1656631180000|2022-06-30 23:19:40|5867.89|5747.89|5869.75|5749.75|5869.75|5749.75|5867.77|5747.77|10
1656631190000|2022-06-30 23:19:50|5870.09|5750.09|5870.83|5750.83|5871.1|5751.1|5870.09|5750.09|10
1656631200000|2022-06-30 23:20:00|5870.51|5750.51|5870.05|5750.05|5870.51|5750.51|5870.05|5750.05|10
1656631210000|2022-06-30 23:20:10|5869.96|5749.96|5869.87|5749.87|5870.33|5750.33|5869.6|5749.6|10
1656631220000|2022-06-30 23:20:20|5869.91|5749.91|5868.79|5748.79|5870.01|5750.01|5868.79|5748.79|10
1656631230000|2022-06-30 23:20:30|5868.26|5748.26|5867.9|5747.9|5868.41|5748.41|5867.9|5747.9|10
1656631240000|2022-06-30 23:20:40|5867.56|5747.56|5865.44|5745.44|5867.56|5747.56|5865.38|5745.38|10
1656631250000|2022-06-30 23:20:50|5865.47|5745.47|5864.93|5744.93|5865.49|5745.49|5864.93|5744.93|10
1656631260000|2022-06-30 23:21:00|5865.02|5745.02|5864.54|5744.54|5865.15|5745.15|5864.44|5744.44|10
1656631270000|2022-06-30 23:21:10|5864.57|5744.57|5864.99|5744.99|5864.99|5744.99|5864.5|5744.5|9
1656631280000|2022-06-30 23:21:20|5864.64|5744.64|5865.04|5745.04|5865.12|5745.12|5864.64|5744.64|10
1656631290000|2022-06-30 23:21:30|5864.95|5744.95|5863.83|5743.83|5864.95|5744.95|5863.83|5743.83|8
1656631300000|2022-06-30 23:21:40|5863.78|5743.78|5863.83|5743.83|5864|5744|5863.76|5743.76|9
1656631310000|2022-06-30 23:21:50|5863.74|5743.74|5863.55|5743.55|5863.96|5743.96|5863.55|5743.55|9
1656631320000|2022-06-30 23:22:00|5863.34|5743.34|5863.08|5743.08|5863.53|5743.53|5863.08|5743.08|9
1656631330000|2022-06-30 23:22:10|5863.23|5743.23|5862.95|5742.95|5863.23|5743.23|5862.5|5742.5|9
1656631340000|2022-06-30 23:22:20|5863.05|5743.05|5863.32|5743.32|5863.32|5743.32|5862.64|5742.64|10
1656631350000|2022-06-30 23:22:30|5863.3|5743.3|5863.44|5743.44|5863.7|5743.7|5863.03|5743.03|9
1656631360000|2022-06-30 23:22:40|5863.37|5743.37|5863.9|5743.9|5863.9|5743.9|5863.37|5743.37|10
1656631370000|2022-06-30 23:22:50|5863.88|5743.88|5862.82|5742.82|5863.88|5743.88|5862.82|5742.82|9
1656631380000|2022-06-30 23:23:00|5862.89|5742.89|5862.67|5742.67|5862.99|5742.99|5862.64|5742.64|10
1656631390000|2022-06-30 23:23:10|5862.97|5742.97|5863.14|5743.14|5863.14|5743.14|5862.67|5742.67|9
1656631400000|2022-06-30 23:23:20|5863.17|5743.17|5863.85|5743.85|5863.85|5743.85|5863.1|5743.1|9
1656631410000|2022-06-30 23:23:30|5864.64|5744.64|5865.68|5745.68|5865.68|5745.68|5864.47|5744.47|9
1656631420000|2022-06-30 23:23:40|5866.12|5746.12|5865.56|5745.56|5866.16|5746.16|5864.93|5744.93|10
1656631430000|2022-06-30 23:23:50|5865.42|5745.42|5865.46|5745.46|5865.56|5745.56|5865.28|5745.28|10
1656631440000|2022-06-30 23:24:00|5865.64|5745.64|5865.56|5745.56|5865.84|5745.84|5865.5|5745.5|9
1656631450000|2022-06-30 23:24:10|5865.34|5745.34|5864.3|5744.3|5865.34|5745.34|5864.3|5744.3|10
1656631460000|2022-06-30 23:24:20|5864.31|5744.31|5864.47|5744.47|5864.49|5744.49|5864.14|5744.14|10
1656631470000|2022-06-30 23:24:30|5864.36|5744.36|5866.17|5746.17|5866.42|5746.42|5864.36|5744.36|10
1656631480000|2022-06-30 23:24:40|5865.64|5745.64|5861.86|5741.86|5865.64|5745.64|5861.86|5741.86|10
1656631490000|2022-06-30 23:24:50|5861.41|5741.41|5860.65|5740.65|5861.41|5741.41|5860.3|5740.3|10
1656631500000|2022-06-30 23:25:00|5860.66|5740.66|5859.9|5739.9|5860.96|5740.96|5859.9|5739.9|10
1656631510000|2022-06-30 23:25:10|5860.05|5740.05|5856.93|5736.93|5860.05|5740.05|5856.93|5736.93|10
1656631520000|2022-06-30 23:25:20|5856.71|5736.71|5851.75|5731.75|5856.71|5736.71|5851.75|5731.75|10
1656631530000|2022-06-30 23:25:30|5852.05|5732.05|5850.89|5730.89|5852.05|5732.05|5850.89|5730.89|9
1656631540000|2022-06-30 23:25:40|5850.78|5730.78|5849.69|5729.69|5850.81|5730.81|5849.69|5729.69|9
1656631550000|2022-06-30 23:25:50|5849.66|5729.66|5849.47|5729.47|5849.9|5729.9|5849.47|5729.47|10
1656631560000|2022-06-30 23:26:00|5849.61|5729.61|5849.48|5729.48|5849.74|5729.74|5848.89|5728.89|10
1656631570000|2022-06-30 23:26:10|5849.31|5729.31|5847.87|5727.87|5849.31|5729.31|5847.48|5727.48|10
1656631580000|2022-06-30 23:26:20|5848.23|5728.23|5849.64|5729.64|5849.64|5729.64|5848.05|5728.05|10
1656631590000|2022-06-30 23:26:30|5849.25|5729.25|5851.85|5731.85|5851.85|5731.85|5849.25|5729.25|10
1656631600000|2022-06-30 23:26:40|5851.8|5731.8|5854.1|5734.1|5854.1|5734.1|5851.8|5731.8|10
1656631610000|2022-06-30 23:26:50|5854.57|5734.57|5854.77|5734.77|5855.26|5735.26|5854.3|5734.3|10
1656631620000|2022-06-30 23:27:00|5855.33|5735.33|5854.15|5734.15|5855.33|5735.33|5854.07|5734.07|10
1656631630000|2022-06-30 23:27:10|5854.17|5734.17|5854.04|5734.04|5854.32|5734.32|5853.88|5733.88|9
1656631640000|2022-06-30 23:27:20|5853.75|5733.75|5852.52|5732.52|5853.84|5733.84|5852.52|5732.52|10
1656631650000|2022-06-30 23:27:30|5852.69|5732.69|5850.86|5730.86|5852.69|5732.69|5850.78|5730.78|10
1656631660000|2022-06-30 23:27:40|5850.9|5730.9|5849.75|5729.75|5850.9|5730.9|5849.68|5729.68|10
1656631670000|2022-06-30 23:27:50|5849.85|5729.85|5847.43|5727.43|5849.85|5729.85|5847.4|5727.4|10
1656631680000|2022-06-30 23:28:00|5847.42|5727.42|5846.92|5726.92|5847.49|5727.49|5846.54|5726.54|10
1656631690000|2022-06-30 23:28:10|5846.96|5726.96|5845.06|5725.06|5846.96|5726.96|5844.78|5724.78|10
1656631700000|2022-06-30 23:28:20|5845.03|5725.03|5844.37|5724.37|5845.32|5725.32|5844.34|5724.34|10
1656631710000|2022-06-30 23:28:30|5844.25|5724.25|5843.85|5723.85|5844.25|5724.25|5843.27|5723.27|10
1656631720000|2022-06-30 23:28:40|5843.8|5723.8|5843.27|5723.27|5844.45|5724.45|5843|5723|9
1656631730000|2022-06-30 23:28:50|5843.29|5723.29|5843.76|5723.76|5843.96|5723.96|5843.22|5723.22|9
1656631740000|2022-06-30 23:29:00|5843.73|5723.73|5845.32|5725.32|5845.32|5725.32|5843.63|5723.63|10
1656631750000|2022-06-30 23:29:10|5845.24|5725.24|5846.06|5726.06|5846.06|5726.06|5845.24|5725.24|10
1656631760000|2022-06-30 23:29:20|5846.05|5726.05|5846.66|5726.66|5846.66|5726.66|5846|5726|9
1656631770000|2022-06-30 23:29:30|5846.73|5726.73|5846.97|5726.97|5847.13|5727.13|5846.73|5726.73|7
1656631780000|2022-06-30 23:29:40|5847.16|5727.16|5846.64|5726.64|5847.16|5727.16|5846.4|5726.4|10
1656631790000|2022-06-30 23:29:50|5847.59|5727.59|5848.78|5728.78|5848.86|5728.86|5847.59|5727.59|10
1656631800000|2022-06-30 23:30:00|5849|5729|5849.42|5729.42|5849.42|5729.42|5848.91|5728.91|10
1656631810000|2022-06-30 23:30:10|5849.37|5729.37|5852.16|5732.16|5852.16|5732.16|5849.33|5729.33|9
1656631820000|2022-06-30 23:30:20|5854.13|5734.13|5854.8|5734.8|5854.86|5734.86|5853.47|5733.47|10
1656631830000|2022-06-30 23:30:30|5854.84|5734.84|5858.64|5738.64|5858.64|5738.64|5854.84|5734.84|10
1656631840000|2022-06-30 23:30:40|5858.68|5738.68|5861.23|5741.23|5861.23|5741.23|5858.68|5738.68|8
1656631850000|2022-06-30 23:30:50|5861.82|5741.82|5866.01|5746.01|5866.01|5746.01|5861.82|5741.82|10
1656631860000|2022-06-30 23:31:00|5865.56|5745.56|5873.6|5753.6|5873.6|5753.6|5865.56|5745.56|10
1656631870000|2022-06-30 23:31:10|5873.83|5753.83|5873.83|5753.83|5874.58|5754.58|5873.49|5753.49|10
1656631880000|2022-06-30 23:31:20|5873.45|5753.45|5872.78|5752.78|5873.45|5753.45|5872.62|5752.62|10
1656631890000|2022-06-30 23:31:30|5872.73|5752.73|5872.84|5752.84|5872.84|5752.84|5872.46|5752.46|9
1656631900000|2022-06-30 23:31:40|5872.44|5752.44|5874.02|5754.02|5874.02|5754.02|5872.44|5752.44|10
1656631910000|2022-06-30 23:31:50|5874.28|5754.28|5875.43|5755.43|5875.52|5755.52|5874.28|5754.28|10
1656631920000|2022-06-30 23:32:00|5875.49|5755.49|5874.94|5754.94|5875.49|5755.49|5874.75|5754.75|9
1656631930000|2022-06-30 23:32:10|5875.09|5755.09|5877.11|5757.11|5877.11|5757.11|5875.09|5755.09|10
1656631940000|2022-06-30 23:32:20|5877.2|5757.2|5879.2|5759.2|5879.2|5759.2|5877.2|5757.2|10
1656631950000|2022-06-30 23:32:30|5879.8|5759.8|5880.91|5760.91|5880.91|5760.91|5879.8|5759.8|10
1656631960000|2022-06-30 23:32:40|5881.03|5761.03|5882.23|5762.23|5882.23|5762.23|5881.03|5761.03|10
1656631970000|2022-06-30 23:32:50|5881.94|5761.94|5883.03|5763.03|5883.03|5763.03|5881.94|5761.94|10
1656631980000|2022-06-30 23:33:00|5882.97|5762.97|5883.32|5763.32|5883.84|5763.84|5882.97|5762.97|10
1656631990000|2022-06-30 23:33:10|5883.47|5763.47|5883.9|5763.9|5883.9|5763.9|5883.01|5763.01|10
1656632000000|2022-06-30 23:33:20|5884.32|5764.32|5884.06|5764.06|5884.32|5764.32|5883.81|5763.81|9
1656632010000|2022-06-30 23:33:30|5884.16|5764.16|5885.52|5765.52|5885.61|5765.61|5884.16|5764.16|10
1656632020000|2022-06-30 23:33:40|5885.73|5765.73|5889.53|5769.53|5889.53|5769.53|5885.73|5765.73|10
1656632030000|2022-06-30 23:33:50|5890.81|5770.81|5893.94|5773.94|5894.24|5774.24|5890.81|5770.81|10
1656632040000|2022-06-30 23:34:00|5893.5|5773.5|5896.25|5776.25|5896.25|5776.25|5893.49|5773.49|10
1656632050000|2022-06-30 23:34:10|5896.57|5776.57|5900.24|5780.24|5900.24|5780.24|5896.43|5776.43|10
1656632060000|2022-06-30 23:34:20|5900.29|5780.29|5899.89|5779.89|5900.29|5780.29|5899.6|5779.6|10
1656632070000|2022-06-30 23:34:30|5899.65|5779.65|5901.58|5781.58|5901.75|5781.75|5899.65|5779.65|9
1656632080000|2022-06-30 23:34:40|5901.72|5781.72|5902.8|5782.8|5903.25|5783.25|5901.23|5781.23|10
1656632090000|2022-06-30 23:34:50|5902.98|5782.98|5903.4|5783.4|5903.4|5783.4|5902.96|5782.96|10
1656632100000|2022-06-30 23:35:00|5903.2|5783.2|5903.46|5783.46|5904.25|5784.25|5903.2|5783.2|10
1656632110000|2022-06-30 23:35:10|5903.66|5783.66|5902.7|5782.7|5903.66|5783.66|5902.25|5782.25|10
1656632120000|2022-06-30 23:35:20|5902.97|5782.97|5901.36|5781.36|5902.97|5782.97|5901.36|5781.36|10
1656632130000|2022-06-30 23:35:30|5901.2|5781.2|5899.76|5779.76|5901.2|5781.2|5899.76|5779.76|10
1656632140000|2022-06-30 23:35:40|5899.87|5779.87|5899.76|5779.76|5899.93|5779.93|5899.6|5779.6|10
1656632150000|2022-06-30 23:35:50|5899.52|5779.52|5899.75|5779.75|5899.75|5779.75|5899.21|5779.21|9
1656632160000|2022-06-30 23:36:00|5899.59|5779.59|5899.3|5779.3|5899.59|5779.59|5899.13|5779.13|10
1656632170000|2022-06-30 23:36:10|5898.98|5778.98|5899.78|5779.78|5899.78|5779.78|5898.98|5778.98|9
1656632180000|2022-06-30 23:36:20|5899.51|5779.51|5900.06|5780.06|5900.11|5780.11|5899.42|5779.42|10
1656632190000|2022-06-30 23:36:30|5899.78|5779.78|5898.37|5778.37|5899.99|5779.99|5898.37|5778.37|10
1656632200000|2022-06-30 23:36:40|5897.9|5777.9|5896.39|5776.39|5897.9|5777.9|5896.39|5776.39|9
1656632210000|2022-06-30 23:36:50|5896.53|5776.53|5895.42|5775.42|5896.54|5776.54|5895.42|5775.42|9
1656632220000|2022-06-30 23:37:00|5895.12|5775.12|5894.44|5774.44|5895.67|5775.67|5894.31|5774.31|9
1656632230000|2022-06-30 23:37:10|5894.24|5774.24|5893.73|5773.73|5894.27|5774.27|5893.63|5773.63|10
1656632240000|2022-06-30 23:37:20|5893.66|5773.66|5892.95|5772.95|5893.66|5773.66|5892.86|5772.86|10
1656632250000|2022-06-30 23:37:30|5892.54|5772.54|5892.06|5772.06|5892.58|5772.58|5891.98|5771.98|10
1656632260000|2022-06-30 23:37:40|5891.7|5771.7|5890.44|5770.44|5891.7|5771.7|5890.44|5770.44|10
1656632270000|2022-06-30 23:37:50|5890.52|5770.52|5890.3|5770.3|5890.59|5770.59|5890.27|5770.27|10
1656632280000|2022-06-30 23:38:00|5890.22|5770.22|5890.27|5770.27|5890.27|5770.27|5890.07|5770.07|10
1656632290000|2022-06-30 23:38:10|5890.25|5770.25|5891.48|5771.48|5891.59|5771.59|5890.25|5770.25|10
1656632300000|2022-06-30 23:38:20|5891.88|5771.88|5893.26|5773.26|5893.35|5773.35|5891.88|5771.88|9
1656632310000|2022-06-30 23:38:30|5893.39|5773.39|5893.65|5773.65|5894.02|5774.02|5893.3|5773.3|10
1656632320000|2022-06-30 23:38:40|5893.62|5773.62|5894.16|5774.16|5894.75|5774.75|5893.62|5773.62|9
1656632330000|2022-06-30 23:38:50|5894.52|5774.52|5894.7|5774.7|5894.84|5774.84|5894.41|5774.41|10
1656632340000|2022-06-30 23:39:00|5895.05|5775.05|5894.89|5774.89|5895.23|5775.23|5894.69|5774.69|10
1656632350000|2022-06-30 23:39:10|5895.29|5775.29|5894.88|5774.88|5895.29|5775.29|5894.36|5774.36|10
1656632360000|2022-06-30 23:39:20|5895.09|5775.09|5894.79|5774.79|5895.09|5775.09|5894.43|5774.43|10
1656632370000|2022-06-30 23:39:30|5894.65|5774.65|5893.67|5773.67|5894.89|5774.89|5893.67|5773.67|10
1656632380000|2022-06-30 23:39:40|5893.57|5773.57|5892.24|5772.24|5893.57|5773.57|5892.24|5772.24|9
1656632390000|2022-06-30 23:39:50|5892.39|5772.39|5892.35|5772.35|5892.49|5772.49|5892.15|5772.15|10
1656632400000|2022-06-30 23:40:00|5892.24|5772.24|5892.18|5772.18|5892.37|5772.37|5892.07|5772.07|10
1656632410000|2022-06-30 23:40:10|5892.16|5772.16|5891.42|5771.42|5892.16|5772.16|5891.42|5771.42|10
1656632420000|2022-06-30 23:40:20|5891.51|5771.51|5890.21|5770.21|5891.59|5771.59|5890.21|5770.21|10
1656632430000|2022-06-30 23:40:30|5890.35|5770.35|5888.78|5768.78|5890.35|5770.35|5888.64|5768.64|9
1656632440000|2022-06-30 23:40:40|5888.66|5768.66|5891.07|5771.07|5891.07|5771.07|5888.41|5768.41|10
1656632450000|2022-06-30 23:40:50|5891.6|5771.6|5896.29|5776.29|5896.29|5776.29|5891.6|5771.6|10
1656632460000|2022-06-30 23:41:00|5896.09|5776.09|5899.39|5779.39|5899.39|5779.39|5896.09|5776.09|10
1656632470000|2022-06-30 23:41:10|5899.62|5779.62|5902.3|5782.3|5902.3|5782.3|5899.62|5779.62|10
1656632480000|2022-06-30 23:41:20|5902.45|5782.45|5903.95|5783.95|5904.01|5784.01|5902.45|5782.45|10
1656632490000|2022-06-30 23:41:30|5904.64|5784.64|5903.04|5783.04|5904.77|5784.77|5903.04|5783.04|10
1656632500000|2022-06-30 23:41:40|5902.04|5782.04|5902.19|5782.19|5902.32|5782.32|5901.27|5781.27|10
1656632510000|2022-06-30 23:41:50|5902.07|5782.07|5900.95|5780.95|5902.07|5782.07|5900.95|5780.95|9
1656632520000|2022-06-30 23:42:00|5900.82|5780.82|5900.06|5780.06|5900.82|5780.82|5899.78|5779.78|10
1656632530000|2022-06-30 23:42:10|5899.89|5779.89|5899.43|5779.43|5899.89|5779.89|5899.43|5779.43|10
1656632540000|2022-06-30 23:42:20|5899.46|5779.46|5899.86|5779.86|5899.86|5779.86|5899.16|5779.16|9
1656632550000|2022-06-30 23:42:30|5899.91|5779.91|5901.45|5781.45|5901.45|5781.45|5899.91|5779.91|10
1656632560000|2022-06-30 23:42:40|5901.41|5781.41|5901.9|5781.9|5901.96|5781.96|5901.41|5781.41|8
1656632570000|2022-06-30 23:42:50|5901.98|5781.98|5901.83|5781.83|5901.98|5781.98|5901.73|5781.73|10
1656632580000|2022-06-30 23:43:00|5901.93|5781.93|5901.75|5781.75|5902.17|5782.17|5901.65|5781.65|9
1656632590000|2022-06-30 23:43:10|5901.59|5781.59|5901.74|5781.74|5901.74|5781.74|5901.5|5781.5|9
1656632600000|2022-06-30 23:43:20|5901.66|5781.66|5902.24|5782.24|5902.24|5782.24|5901.66|5781.66|10
1656632610000|2022-06-30 23:43:30|5902.18|5782.18|5902.42|5782.42|5902.42|5782.42|5901.8|5781.8|10
1656632620000|2022-06-30 23:43:40|5902.28|5782.28|5902.14|5782.14|5902.31|5782.31|5902.14|5782.14|10
1656632630000|2022-06-30 23:43:50|5902.15|5782.15|5902.11|5782.11|5902.33|5782.33|5901.94|5781.94|10
1656632640000|2022-06-30 23:44:00|5901.77|5781.77|5900.91|5780.91|5901.77|5781.77|5900.91|5780.91|10
1656632650000|2022-06-30 23:44:10|5900.9|5780.9|5901.37|5781.37|5901.37|5781.37|5900.87|5780.87|8
1656632660000|2022-06-30 23:44:20|5901.66|5781.66|5901.91|5781.91|5902.02|5782.02|5901.65|5781.65|10
1656632670000|2022-06-30 23:44:30|5901.83|5781.83|5902.46|5782.46|5902.46|5782.46|5901.83|5781.83|10
1656632680000|2022-06-30 23:44:40|5902.68|5782.68|5902.71|5782.71|5902.78|5782.78|5902.42|5782.42|9
1656632690000|2022-06-30 23:44:50|5902.85|5782.85|5902.74|5782.74|5902.94|5782.94|5902.44|5782.44|10
1656632700000|2022-06-30 23:45:00|5902.53|5782.53|5901.48|5781.48|5902.67|5782.67|5901.17|5781.17|10
1656632710000|2022-06-30 23:45:10|5901.02|5781.02|5901.05|5781.05|5901.69|5781.69|5901.02|5781.02|10
1656632720000|2022-06-30 23:45:20|5901.77|5781.77|5905.19|5785.19|5905.19|5785.19|5901.77|5781.77|10
1656632730000|2022-06-30 23:45:30|5905.5|5785.5|5910.86|5790.86|5910.86|5790.86|5905.5|5785.5|9
1656632740000|2022-06-30 23:45:40|5910.9|5790.9|5915.62|5795.62|5915.93|5795.93|5910.9|5790.9|10
1656632750000|2022-06-30 23:45:50|5915.64|5795.64|5917.78|5797.78|5918.02|5798.02|5915.64|5795.64|10
1656632760000|2022-06-30 23:46:00|5917.8|5797.8|5920.83|5800.83|5920.86|5800.86|5917.8|5797.8|10
1656632770000|2022-06-30 23:46:10|5921.87|5801.87|5922.37|5802.37|5922.39|5802.39|5920.62|5800.62|10
1656632780000|2022-06-30 23:46:20|5922.39|5802.39|5924.57|5804.57|5924.57|5804.57|5922.39|5802.39|10
1656632790000|2022-06-30 23:46:30|5925.26|5805.26|5926.77|5806.77|5926.86|5806.86|5925.26|5805.26|10
1656632800000|2022-06-30 23:46:40|5926.87|5806.87|5929.24|5809.24|5929.28|5809.28|5926.87|5806.87|9
1656632810000|2022-06-30 23:46:50|5929.56|5809.56|5931.32|5811.32|5931.32|5811.32|5929.54|5809.54|10
1656632820000|2022-06-30 23:47:00|5931.67|5811.67|5937.74|5817.74|5937.97|5817.97|5931.67|5811.67|10
1656632830000|2022-06-30 23:47:10|5937.53|5817.53|5940.76|5820.76|5941.56|5821.56|5937.53|5817.53|10
1656632840000|2022-06-30 23:47:20|5940.88|5820.88|5941.6|5821.6|5941.6|5821.6|5940.48|5820.48|10
1656632850000|2022-06-30 23:47:30|5941.33|5821.33|5944.1|5824.1|5944.1|5824.1|5941.33|5821.33|10
1656632860000|2022-06-30 23:47:40|5944.47|5824.47|5947.61|5827.61|5948.19|5828.19|5944.47|5824.47|10
1656632870000|2022-06-30 23:47:50|5947.89|5827.89|5947.71|5827.71|5947.89|5827.89|5947.38|5827.38|10
1656632880000|2022-06-30 23:48:00|5947.84|5827.84|5948.29|5828.29|5948.52|5828.52|5946.89|5826.89|10
1656632890000|2022-06-30 23:48:10|5950.45|5830.45|5954.95|5834.95|5955.5|5835.5|5950.45|5830.45|10
1656632900000|2022-06-30 23:48:20|5955.15|5835.15|5951.98|5831.98|5955.58|5835.58|5951.75|5831.75|10
1656632910000|2022-06-30 23:48:30|5952.01|5832.01|5955.27|5835.27|5955.51|5835.51|5952.01|5832.01|10
1656632920000|2022-06-30 23:48:40|5955.82|5835.82|5958.99|5838.99|5958.99|5838.99|5955.82|5835.82|10
1656632930000|2022-06-30 23:48:50|5959.19|5839.19|5963.76|5843.76|5963.81|5843.81|5959.19|5839.19|10
1656632940000|2022-06-30 23:49:00|5963.92|5843.92|5971.79|5851.79|5971.79|5851.79|5963.92|5843.92|10
1656632950000|2022-06-30 23:49:10|5972.23|5852.23|5974.47|5854.47|5974.47|5854.47|5972.23|5852.23|10
1656632960000|2022-06-30 23:49:20|5974.51|5854.51|5977.59|5857.59|5977.59|5857.59|5974.51|5854.51|10
1656632970000|2022-06-30 23:49:30|5978.4|5858.4|5981.28|5861.28|5981.28|5861.28|5978.4|5858.4|10
1656632980000|2022-06-30 23:49:40|5981.31|5861.31|5984.13|5864.13|5984.13|5864.13|5980.9|5860.9|10
1656632990000|2022-06-30 23:49:50|5984.59|5864.59|5989.11|5869.11|5989.11|5869.11|5984.59|5864.59|10
1656633000000|2022-06-30 23:50:00|5989.3|5869.3|5997.8|5877.8|5997.8|5877.8|5989.3|5869.3|10
1656633010000|2022-06-30 23:50:10|5998.73|5878.73|6010.81|5890.81|6010.83|5890.83|5998.73|5878.73|10
1656633020000|2022-06-30 23:50:20|6010.76|5890.76|6013.53|5893.53|6013.53|5893.53|6010.48|5890.48|10
1656633030000|2022-06-30 23:50:30|6013.22|5893.22|6018.49|5898.49|6018.49|5898.49|6012.34|5892.34|10
1656633040000|2022-06-30 23:50:40|6020.77|5900.77|6029.8|5909.8|6029.8|5909.8|6020.77|5900.77|9
1656633050000|2022-06-30 23:50:50|6029.59|5909.59|6028.43|5908.43|6029.89|5909.89|6028.43|5908.43|9
1656633060000|2022-06-30 23:51:00|6029.21|5909.21|6043.65|5923.65|6043.65|5923.65|6029.21|5909.21|10
1656633070000|2022-06-30 23:51:10|6044.8|5924.8|6064.38|5944.38|6064.38|5944.38|6044.8|5924.8|10
1656633080000|2022-06-30 23:51:20|6064.58|5944.58|6101.95|5981.95|6101.95|5981.95|6064.58|5944.58|10
1656633090000|2022-06-30 23:51:30|6101.57|5981.57|6120.34|6000.34|6121.66|6001.66|6101.57|5981.57|10
1656633100000|2022-06-30 23:51:40|6120.25|6000.25|6100.01|5980.01|6120.25|6000.25|6100.01|5980.01|10
1656633110000|2022-06-30 23:51:50|6099.62|5979.62|6093.11|5973.11|6099.62|5979.62|6093.11|5973.11|10
1656633120000|2022-06-30 23:52:00|6093.13|5973.13|6089.31|5969.31|6093.13|5973.13|6089.31|5969.31|9
1656633130000|2022-06-30 23:52:10|6088.47|5968.47|6088.01|5968.01|6089.25|5969.25|6088.01|5968.01|10
1656633140000|2022-06-30 23:52:20|6088.2|5968.2|6087.08|5967.08|6089.5|5969.5|6086.17|5966.17|10
1656633150000|2022-06-30 23:52:30|6086.68|5966.68|6097.27|5977.27|6097.27|5977.27|6086.68|5966.68|10
1656633160000|2022-06-30 23:52:40|6100.42|5980.42|6099.91|5979.91|6101.32|5981.32|6099.91|5979.91|9
1656633170000|2022-06-30 23:52:50|6098.96|5978.96|6093|5973|6099.9|5979.9|6092.93|5972.93|10
1656633180000|2022-06-30 23:53:00|6092.64|5972.64|6088.85|5968.85|6092.69|5972.69|6088.85|5968.85|10
1656633190000|2022-06-30 23:53:10|6088.42|5968.42|6083.24|5963.24|6088.42|5968.42|6083.24|5963.24|10
1656633200000|2022-06-30 23:53:20|6082.28|5962.28|6077.89|5957.89|6082.28|5962.28|6077.89|5957.89|9
1656633210000|2022-06-30 23:53:30|6077.73|5957.73|6087.92|5967.92|6087.92|5967.92|6077.73|5957.73|10
1656633220000|2022-06-30 23:53:40|6088.09|5968.09|6102.37|5982.37|6102.37|5982.37|6088.09|5968.09|10
1656633230000|2022-06-30 23:53:50|6103.75|5983.75|6103.66|5983.66|6106.91|5986.91|6103.47|5983.47|10
1656633240000|2022-06-30 23:54:00|6104.37|5984.37|6099.72|5979.72|6104.37|5984.37|6099.72|5979.72|10
1656633250000|2022-06-30 23:54:10|6099.66|5979.66|6104.96|5984.96|6104.96|5984.96|6099.66|5979.66|10
1656633260000|2022-06-30 23:54:20|6105.02|5985.02|6104.16|5984.16|6105.02|5985.02|6103.79|5983.79|10
1656633270000|2022-06-30 23:54:30|6103.91|5983.91|6104.35|5984.35|6104.67|5984.67|6103.56|5983.56|10
1656633280000|2022-06-30 23:54:40|6104.58|5984.58|6104.02|5984.02|6104.58|5984.58|6104.02|5984.02|9
1656633290000|2022-06-30 23:54:50|6103.97|5983.97|6118|5998|6118|5998|6103.97|5983.97|10
1656633300000|2022-06-30 23:55:00|6118.44|5998.44|6116.62|5996.62|6118.66|5998.66|6116.23|5996.23|10
1656633310000|2022-06-30 23:55:10|6116.63|5996.63|6114.86|5994.86|6117.08|5997.08|6114.86|5994.86|10
1656633320000|2022-06-30 23:55:20|6114.9|5994.9|6115.62|5995.62|6115.62|5995.62|6114.52|5994.52|10
1656633330000|2022-06-30 23:55:30|6115.9|5995.9|6114.26|5994.26|6115.9|5995.9|6113.93|5993.93|10
1656633340000|2022-06-30 23:55:40|6114.28|5994.28|6113.77|5993.77|6114.28|5994.28|6112.96|5992.96|10
1656633350000|2022-06-30 23:55:50|6113.5|5993.5|6109.04|5989.04|6113.5|5993.5|6109.04|5989.04|10
1656633360000|2022-06-30 23:56:00|6109.36|5989.36|6102.05|5982.05|6109.36|5989.36|6102.05|5982.05|10
1656633370000|2022-06-30 23:56:10|6102.43|5982.43|6099.17|5979.17|6102.63|5982.63|6099.17|5979.17|10
1656633380000|2022-06-30 23:56:20|6099.18|5979.18|6100.39|5980.39|6101.72|5981.72|6098.79|5978.79|10
1656633390000|2022-06-30 23:56:30|6100.42|5980.42|6104.31|5984.31|6104.31|5984.31|6100|5980|10
1656633400000|2022-06-30 23:56:40|6104.75|5984.75|6104.93|5984.93|6105.27|5985.27|6104.44|5984.44|9
1656633410000|2022-06-30 23:56:50|6105.52|5985.52|6105.44|5985.44|6105.52|5985.52|6104.7|5984.7|10
1656633420000|2022-06-30 23:57:00|6105.73|5985.73|6107.79|5987.79|6107.79|5987.79|6104.63|5984.63|10
1656633430000|2022-06-30 23:57:10|6108.3|5988.3|6105.12|5985.12|6108.3|5988.3|6105.12|5985.12|10
1656633440000|2022-06-30 23:57:20|6104.13|5984.13|6104.8|5984.8|6104.96|5984.96|6103.79|5983.79|10
1656633450000|2022-06-30 23:57:30|6104.41|5984.41|6101.97|5981.97|6104.42|5984.42|6101.97|5981.97|10
1656633460000|2022-06-30 23:57:40|6101.84|5981.84|6099.94|5979.94|6101.84|5981.84|6099.94|5979.94|10
1656633470000|2022-06-30 23:57:50|6099.62|5979.62|6096.75|5976.75|6099.62|5979.62|6096.42|5976.42|10
1656633480000|2022-06-30 23:58:00|6096.83|5976.83|6103.12|5983.12|6103.12|5983.12|6096.83|5976.83|10
1656633490000|2022-06-30 23:58:10|6101.93|5981.93|6099.84|5979.84|6101.93|5981.93|6099.84|5979.84|8
1656633500000|2022-06-30 23:58:20|6099.86|5979.86|6098.52|5978.52|6100.1|5980.1|6098.52|5978.52|10
1656633510000|2022-06-30 23:58:30|6098.48|5978.48|6098.45|5978.45|6098.78|5978.78|6097.25|5977.25|10
1656633520000|2022-06-30 23:58:40|6097.31|5977.31|6099.13|5979.13|6099.3|5979.3|6096.98|5976.98|10
1656633530000|2022-06-30 23:58:50|6099.36|5979.36|6105.66|5985.66|6105.66|5985.66|6099.36|5979.36|10
1656633540000|2022-06-30 23:59:00|6106.5|5986.5|6112.99|5992.99|6113.95|5993.95|6106.5|5986.5|10
1656633550000|2022-06-30 23:59:10|6112.75|5992.75|6115.91|5995.91|6116.11|5996.11|6112.75|5992.75|10
1656633560000|2022-06-30 23:59:20|6116.06|5996.06|6122.14|6002.14|6122.28|6002.28|6115.99|5995.99|10
1656633570000|2022-06-30 23:59:30|6122.31|6002.31|6118.63|5998.63|6122.31|6002.31|6116.47|5996.47|10
1656633580000|2022-06-30 23:59:40|6118.51|5998.51|6115.17|5995.17|6118.51|5998.51|6114.97|5994.97|10
1656633590000|2022-06-30 23:59:50|6115.45|5995.45|6112.53|5992.53|6115.45|5995.45|6112.3|5992.3|9
1656633600000|2022-07-01 00:00:00|6112.3|5992.3|6114.14|5994.14|6114.14|5994.14|6112.3|5992.3|10
1656633610000|2022-07-01 00:00:10|6114.36|5994.36|6118.09|5998.09|6118.09|5998.09|6114.36|5994.36|10
1656633620000|2022-07-01 00:00:20|6118.28|5998.28|6120.47|6000.47|6120.47|6000.47|6117.8|5997.8|10
1656633630000|2022-07-01 00:00:30|6120.81|6000.81|6116.67|5996.67|6121.65|6001.65|6116.67|5996.67|10
1656633640000|2022-07-01 00:00:40|6116.46|5996.46|6108.63|5988.63|6117.11|5997.11|6108.63|5988.63|10
1656633650000|2022-07-01 00:00:50|6107.91|5987.91|6098.05|5978.05|6107.91|5987.91|6098.01|5978.01|10
1656633660000|2022-07-01 00:01:00|6097.26|5977.26|6092.76|5972.76|6097.26|5977.26|6092.76|5972.76|10
1656633670000|2022-07-01 00:01:10|6092.93|5972.93|6088.71|5968.71|6092.93|5972.93|6088.71|5968.71|10
1656633680000|2022-07-01 00:01:20|6089.41|5969.41|6085.63|5965.63|6089.41|5969.41|6085.15|5965.15|10
1656633690000|2022-07-01 00:01:30|6086.08|5966.08|6082.44|5962.44|6086.08|5966.08|6082.18|5962.18|10
1656633700000|2022-07-01 00:01:40|6081.97|5961.97|6078.33|5958.33|6083.32|5963.32|6078.33|5958.33|10
1656633710000|2022-07-01 00:01:50|6077.49|5957.49|6077.4|5957.4|6078.17|5958.17|6076.99|5956.99|10
1656633720000|2022-07-01 00:02:00|6076.82|5956.82|6076.5|5956.5|6078.01|5958.01|6076.14|5956.14|10
1656633730000|2022-07-01 00:02:10|6076.96|5956.96|6076.54|5956.54|6078.41|5958.41|6075.94|5955.94|10
1656633740000|2022-07-01 00:02:20|6076.48|5956.48|6075.03|5955.03|6076.48|5956.48|6075.03|5955.03|9
1656633750000|2022-07-01 00:02:30|6075.36|5955.36|6075.1|5955.1|6075.36|5955.36|6074.24|5954.24|10
1656633760000|2022-07-01 00:02:40|6074.69|5954.69|6071.73|5951.73|6075.5|5955.5|6071.73|5951.73|10
1656633770000|2022-07-01 00:02:50|6070.53|5950.53|6068.33|5948.33|6070.69|5950.69|6068.33|5948.33|10
1656633780000|2022-07-01 00:03:00|6067.29|5947.29|6065.96|5945.96|6067.29|5947.29|6064.09|5944.09|10
1656633790000|2022-07-01 00:03:10|6066.2|5946.2|6064.14|5944.14|6066.2|5946.2|6064.14|5944.14|10
1656633800000|2022-07-01 00:03:20|6064.22|5944.22|6062.19|5942.19|6064.22|5944.22|6062.19|5942.19|9
1656633810000|2022-07-01 00:03:30|6061.94|5941.94|6062.24|5942.24|6062.27|5942.27|6061.66|5941.66|10
1656633820000|2022-07-01 00:03:40|6062.65|5942.65|6062.96|5942.96|6063.09|5943.09|6062.21|5942.21|10
1656633830000|2022-07-01 00:03:50|6062.99|5942.99|6063.1|5943.1|6063.92|5943.92|6062.99|5942.99|9
1656633840000|2022-07-01 00:04:00|6062.84|5942.84|6060.47|5940.47|6062.84|5942.84|6060.43|5940.43|10
1656633850000|2022-07-01 00:04:10|6060.22|5940.22|6057.78|5937.78|6060.24|5940.24|6057.78|5937.78|9
1656633860000|2022-07-01 00:04:20|6057.77|5937.77|6054.64|5934.64|6057.77|5937.77|6054.64|5934.64|9
1656633870000|2022-07-01 00:04:30|6054.68|5934.68|6048.76|5928.76|6054.68|5934.68|6048.76|5928.76|10
1656633880000|2022-07-01 00:04:40|6050.69|5930.69|6051.93|5931.93|6051.95|5931.95|6049.87|5929.87|10
1656633890000|2022-07-01 00:04:50|6051.19|5931.19|6051.44|5931.44|6052.71|5932.71|6051.19|5931.19|10
1656633900000|2022-07-01 00:05:00|6051.27|5931.27|6049.98|5929.98|6051.56|5931.56|6049.94|5929.94|10
1656633910000|2022-07-01 00:05:10|6049.79|5929.79|6045.82|5925.82|6049.88|5929.88|6045.82|5925.82|10
1656633920000|2022-07-01 00:05:20|6045.96|5925.96|6044.48|5924.48|6045.96|5925.96|6044.48|5924.48|10
1656633930000|2022-07-01 00:05:30|6044.49|5924.49|6038.48|5918.48|6044.88|5924.88|6038.48|5918.48|10
1656633940000|2022-07-01 00:05:40|6038.57|5918.57|6039.1|5919.1|6039.11|5919.11|6037.84|5917.84|10
1656633950000|2022-07-01 00:05:50|6038.41|5918.41|6038.53|5918.53|6039.57|5919.57|6038.09|5918.09|10
1656633960000|2022-07-01 00:06:00|6038.13|5918.13|6039.63|5919.63|6039.63|5919.63|6038.13|5918.13|10
1656633970000|2022-07-01 00:06:10|6039.68|5919.68|6042.04|5922.04|6042.04|5922.04|6039.66|5919.66|10
1656633980000|2022-07-01 00:06:20|6042.49|5922.49|6045.99|5925.99|6046.06|5926.06|6042.49|5922.49|10
1656633990000|2022-07-01 00:06:30|6046.76|5926.76|6048.66|5928.66|6048.66|5928.66|6046.28|5926.28|10
1656634000000|2022-07-01 00:06:40|6048.99|5928.99|6051.67|5931.67|6051.67|5931.67|6048.99|5928.99|10
1656634010000|2022-07-01 00:06:50|6053.04|5933.04|6056.55|5936.55|6057.19|5937.19|6053.04|5933.04|10
1656634020000|2022-07-01 00:07:00|6056.67|5936.67|6057.49|5937.49|6057.49|5937.49|6056.39|5936.39|10
1656634030000|2022-07-01 00:07:10|6057.52|5937.52|6059.62|5939.62|6059.62|5939.62|6057.21|5937.21|9
1656634040000|2022-07-01 00:07:20|6059.55|5939.55|6061.26|5941.26|6061.26|5941.26|6059.47|5939.47|9
1656634050000|2022-07-01 00:07:30|6061.22|5941.22|6066.65|5946.65|6066.94|5946.94|6061.22|5941.22|8
1656634060000|2022-07-01 00:07:40|6067.17|5947.17|6067.25|5947.25|6068.93|5948.93|6066.73|5946.73|10
1656634070000|2022-07-01 00:07:50|6067.28|5947.28|6062.88|5942.88|6067.3|5947.3|6062.88|5942.88|10
1656634080000|2022-07-01 00:08:00|6063.12|5943.12|6059.76|5939.76|6063.12|5943.12|6059.03|5939.03|10
1656634090000|2022-07-01 00:08:10|6058.64|5938.64|6058.78|5938.78|6059.05|5939.05|6058.2|5938.2|10
1656634100000|2022-07-01 00:08:20|6058.24|5938.24|6058.97|5938.97|6059.08|5939.08|6058.24|5938.24|10
1656634110000|2022-07-01 00:08:30|6059.12|5939.12|6058.6|5938.6|6059.24|5939.24|6058.6|5938.6|10
1656634120000|2022-07-01 00:08:40|6058.61|5938.61|6057.05|5937.05|6058.61|5938.61|6057.05|5937.05|8
1656634130000|2022-07-01 00:08:50|6057.09|5937.09|6055.64|5935.64|6057.09|5937.09|6055.26|5935.26|9
1656634140000|2022-07-01 00:09:00|6055.47|5935.47|6056.29|5936.29|6056.5|5936.5|6055.47|5935.47|10
1656634150000|2022-07-01 00:09:10|6055.79|5935.79|6055.99|5935.99|6056.38|5936.38|6055.72|5935.72|10
1656634160000|2022-07-01 00:09:20|6056.01|5936.01|6057.65|5937.65|6057.91|5937.91|6056.01|5936.01|10
1656634170000|2022-07-01 00:09:30|6058.03|5938.03|6058.7|5938.7|6059.52|5939.52|6058.03|5938.03|10
1656634180000|2022-07-01 00:09:40|6058.26|5938.26|6057.15|5937.15|6058.26|5938.26|6057.15|5937.15|10
1656634190000|2022-07-01 00:09:50|6057.18|5937.18|6058.24|5938.24|6058.24|5938.24|6056.96|5936.96|10
1656634200000|2022-07-01 00:10:00|6059.01|5939.01|6059.51|5939.51|6059.51|5939.51|6057.8|5937.8|10
1656634210000|2022-07-01 00:10:10|6059.55|5939.55|6062.36|5942.36|6062.36|5942.36|6059.55|5939.55|10
1656634220000|2022-07-01 00:10:20|6062.44|5942.44|6065.7|5945.7|6065.7|5945.7|6062.44|5942.44|10
1656634230000|2022-07-01 00:10:30|6065.76|5945.76|6067.3|5947.3|6067.3|5947.3|6065.63|5945.63|10
1656634240000|2022-07-01 00:10:40|6067.28|5947.28|6069.11|5949.11|6069.11|5949.11|6067.06|5947.06|10
1656634250000|2022-07-01 00:10:50|6071.85|5951.85|6069.67|5949.67|6072.04|5952.04|6069.54|5949.54|10
1656634260000|2022-07-01 00:11:00|6069.93|5949.93|6067.33|5947.33|6069.94|5949.94|6067.08|5947.08|10
1656634270000|2022-07-01 00:11:10|6067.54|5947.54|6067.75|5947.75|6068.34|5948.34|6067.54|5947.54|9
1656634280000|2022-07-01 00:11:20|6067.56|5947.56|6066.97|5946.97|6067.69|5947.69|6066.79|5946.79|10
1656634290000|2022-07-01 00:11:30|6066.58|5946.58|6069.22|5949.22|6069.22|5949.22|6066.57|5946.57|10
1656634300000|2022-07-01 00:11:40|6069.05|5949.05|6069.37|5949.37|6069.37|5949.37|6068.44|5948.44|9
1656634310000|2022-07-01 00:11:50|6069.49|5949.49|6069.86|5949.86|6070.11|5950.11|6069.49|5949.49|10
1656634320000|2022-07-01 00:12:00|6069.63|5949.63|6068.28|5948.28|6070.42|5950.42|6068.28|5948.28|10
1656634330000|2022-07-01 00:12:10|6068.03|5948.03|6068.14|5948.14|6068.19|5948.19|6067.89|5947.89|9
1656634340000|2022-07-01 00:12:20|6068.29|5948.29|6067.37|5947.37|6068.29|5948.29|6067.33|5947.33|10
1656634350000|2022-07-01 00:12:30|6067.34|5947.34|6067.82|5947.82|6067.82|5947.82|6067.19|5947.19|10
1656634360000|2022-07-01 00:12:40|6067.66|5947.66|6071.9|5951.9|6071.9|5951.9|6067.66|5947.66|10
1656634370000|2022-07-01 00:12:50|6072.92|5952.92|6073.63|5953.63|6073.63|5953.63|6072.87|5952.87|10
1656634380000|2022-07-01 00:13:00|6073.65|5953.65|6073.33|5953.33|6073.88|5953.88|6073.22|5953.22|10
1656634390000|2022-07-01 00:13:10|6073.19|5953.19|6072.26|5952.26|6073.19|5953.19|6072.02|5952.02|10
1656634400000|2022-07-01 00:13:20|6072.25|5952.25|6073.87|5953.87|6073.91|5953.91|6072.23|5952.23|10
1656634410000|2022-07-01 00:13:30|6074.51|5954.51|6075.27|5955.27|6075.73|5955.73|6074.51|5954.51|10
1656634420000|2022-07-01 00:13:40|6074.91|5954.91|6074.23|5954.23|6075.04|5955.04|6073.64|5953.64|10
1656634430000|2022-07-01 00:13:50|6073.31|5953.31|6071.97|5951.97|6073.59|5953.59|6071.97|5951.97|10
1656634440000|2022-07-01 00:14:00|6071.34|5951.34|6068.79|5948.79|6071.34|5951.34|6068.79|5948.79|10
1656634450000|2022-07-01 00:14:10|6068.87|5948.87|6066.49|5946.49|6068.87|5948.87|6065.63|5945.63|10
1656634460000|2022-07-01 00:14:20|6066.33|5946.33|6061.9|5941.9|6066.33|5946.33|6061.9|5941.9|10
1656634470000|2022-07-01 00:14:30|6062.71|5942.71|6060.39|5940.39|6062.71|5942.71|6060.39|5940.39|10
1656634480000|2022-07-01 00:14:40|6060.4|5940.4|6060.78|5940.78|6061.06|5941.06|6060.35|5940.35|10
1656634490000|2022-07-01 00:14:50|6059.76|5939.76|6059.9|5939.9|6060.51|5940.51|6059.72|5939.72|10
1656634500000|2022-07-01 00:15:00|6059.96|5939.96|6060.74|5940.74|6060.74|5940.74|6059.66|5939.66|9
1656634510000|2022-07-01 00:15:10|6060.78|5940.78|6061.92|5941.92|6061.96|5941.96|6060.15|5940.15|9
1656634520000|2022-07-01 00:15:20|6062.35|5942.35|6063.43|5943.43|6063.95|5943.95|6062.35|5942.35|10
1656634530000|2022-07-01 00:15:30|6063.65|5943.65|6064.44|5944.44|6064.44|5944.44|6063.65|5943.65|10
1656634540000|2022-07-01 00:15:40|6064.3|5944.3|6064.18|5944.18|6064.38|5944.38|6064.08|5944.08|10
1656634550000|2022-07-01 00:15:50|6063.83|5943.83|6062.53|5942.53|6063.83|5943.83|6062.53|5942.53|10
1656634560000|2022-07-01 00:16:00|6062.33|5942.33|6058.61|5938.61|6062.33|5942.33|6058.61|5938.61|10
1656634570000|2022-07-01 00:16:10|6058.72|5938.72|6058.26|5938.26|6058.8|5938.8|6058.26|5938.26|10
1656634580000|2022-07-01 00:16:20|6057.22|5937.22|6057.57|5937.57|6057.57|5937.57|6056.52|5936.52|10
1656634590000|2022-07-01 00:16:30|6056.74|5936.74|6056.57|5936.57|6057.28|5937.28|6056.41|5936.41|10
1656634600000|2022-07-01 00:16:40|6056.36|5936.36|6055.97|5935.97|6056.45|5936.45|6055.66|5935.66|10
1656634610000|2022-07-01 00:16:50|6056.07|5936.07|6056.65|5936.65|6056.84|5936.84|6055.92|5935.92|9
1656634620000|2022-07-01 00:17:00|6056.36|5936.36|6057.79|5937.79|6058.39|5938.39|6056.36|5936.36|10
1656634630000|2022-07-01 00:17:10|6058.19|5938.19|6058.6|5938.6|6058.69|5938.69|6057.58|5937.58|10
1656634640000|2022-07-01 00:17:20|6058.73|5938.73|6058.55|5938.55|6059.07|5939.07|6058.55|5938.55|10
1656634650000|2022-07-01 00:17:30|6058.76|5938.76|6058.88|5938.88|6058.96|5938.96|6058.42|5938.42|10
1656634660000|2022-07-01 00:17:40|6059.12|5939.12|6059.61|5939.61|6059.61|5939.61|6059.08|5939.08|9
1656634670000|2022-07-01 00:17:50|6059.63|5939.63|6059.77|5939.77|6059.83|5939.83|6059.62|5939.62|9
1656634680000|2022-07-01 00:18:00|6059.72|5939.72|6060.48|5940.48|6060.48|5940.48|6059.72|5939.72|9
1656634690000|2022-07-01 00:18:10|6060.6|5940.6|6064.75|5944.75|6064.75|5944.75|6060.43|5940.43|10
1656634700000|2022-07-01 00:18:20|6064.89|5944.89|6067.09|5947.09|6067.27|5947.27|6064.6|5944.6|10
1656634710000|2022-07-01 00:18:30|6066.98|5946.98|6070.86|5950.86|6070.95|5950.95|6066.98|5946.98|10
1656634720000|2022-07-01 00:18:40|6071.14|5951.14|6072.7|5952.7|6073.11|5953.11|6071.02|5951.02|10
1656634730000|2022-07-01 00:18:50|6072.87|5952.87|6072.33|5952.33|6072.87|5952.87|6072.19|5952.19|9
1656634740000|2022-07-01 00:19:00|6072.25|5952.25|6073.91|5953.91|6073.96|5953.96|6072.25|5952.25|10
1656634750000|2022-07-01 00:19:10|6074.16|5954.16|6075.04|5955.04|6075.04|5955.04|6073.73|5953.73|10
1656634760000|2022-07-01 00:19:20|6074.69|5954.69|6079.87|5959.87|6079.87|5959.87|6074.69|5954.69|10
1656634770000|2022-07-01 00:19:30|6079.85|5959.85|6080.98|5960.98|6081.02|5961.02|6079.85|5959.85|10
1656634780000|2022-07-01 00:19:40|6081.1|5961.1|6081.92|5961.92|6082.01|5962.01|6081.1|5961.1|10
1656634790000|2022-07-01 00:19:50|6081.99|5961.99|6082.59|5962.59|6082.7|5962.7|6081.89|5961.89|10
1656634800000|2022-07-01 00:20:00|6082.49|5962.49|6081.45|5961.45|6082.56|5962.56|6081.37|5961.37|10
1656634810000|2022-07-01 00:20:10|6081.15|5961.15|6081.52|5961.52|6081.52|5961.52|6081.05|5961.05|10
1656634820000|2022-07-01 00:20:20|6081.31|5961.31|6080.9|5960.9|6081.36|5961.36|6080.5|5960.5|10
1656634830000|2022-07-01 00:20:30|6081.08|5961.08|6082.81|5962.81|6083.15|5963.15|6081.08|5961.08|10
1656634840000|2022-07-01 00:20:40|6082.87|5962.87|6083.51|5963.51|6083.51|5963.51|6082.7|5962.7|10
1656634850000|2022-07-01 00:20:50|6083.42|5963.42|6083.81|5963.81|6084.02|5964.02|6083.18|5963.18|10
1656634860000|2022-07-01 00:21:00|6083.88|5963.88|6082.23|5962.23|6083.94|5963.94|6082.23|5962.23|10
1656634870000|2022-07-01 00:21:10|6082|5962|6078.55|5958.55|6082|5962|6078.55|5958.55|10
1656634880000|2022-07-01 00:21:20|6078.26|5958.26|6078.2|5958.2|6078.57|5958.57|6078.2|5958.2|10
1656634890000|2022-07-01 00:21:30|6078.14|5958.14|6078.06|5958.06|6078.45|5958.45|6077.98|5957.98|10
1656634900000|2022-07-01 00:21:40|6078.03|5958.03|6076.81|5956.81|6078.03|5958.03|6076.81|5956.81|10
1656634910000|2022-07-01 00:21:50|6076.24|5956.24|6075.8|5955.8|6076.24|5956.24|6075.48|5955.48|9
1656634920000|2022-07-01 00:22:00|6075.65|5955.65|6074.32|5954.32|6075.65|5955.65|6074.32|5954.32|9
1656634930000|2022-07-01 00:22:10|6073.95|5953.95|6072.12|5952.12|6073.96|5953.96|6072.12|5952.12|10
1656634940000|2022-07-01 00:22:20|6071.68|5951.68|6070.25|5950.25|6071.68|5951.68|6070.25|5950.25|10
1656634950000|2022-07-01 00:22:30|6070|5950|6069.1|5949.1|6070|5950|6069.1|5949.1|10
1656634960000|2022-07-01 00:22:40|6069.14|5949.14|6067.94|5947.94|6069.14|5949.14|6067.94|5947.94|10
1656634970000|2022-07-01 00:22:50|6067.93|5947.93|6068.09|5948.09|6068.12|5948.12|6067.93|5947.93|9
1656634980000|2022-07-01 00:23:00|6067.85|5947.85|6066.8|5946.8|6067.91|5947.91|6066.8|5946.8|10
1656634990000|2022-07-01 00:23:10|6066.98|5946.98|6065.83|5945.83|6067.32|5947.32|6065.83|5945.83|10
1656635000000|2022-07-01 00:23:20|6065.38|5945.38|6065|5945|6065.74|5945.74|6065|5945|10
1656635010000|2022-07-01 00:23:30|6065.09|5945.09|6065.12|5945.12|6065.58|5945.58|6065.09|5945.09|10
1656635020000|2022-07-01 00:23:40|6065.41|5945.41|6065.9|5945.9|6066.25|5946.25|6065.41|5945.41|10
1656635030000|2022-07-01 00:23:50|6065.77|5945.77|6067.43|5947.43|6067.58|5947.58|6065.77|5945.77|10
1656635040000|2022-07-01 00:24:00|6067.64|5947.64|6067.47|5947.47|6067.66|5947.66|6067.4|5947.4|10
1656635050000|2022-07-01 00:24:10|6067.15|5947.15|6067.18|5947.18|6067.47|5947.47|6067.07|5947.07|10
1656635060000|2022-07-01 00:24:20|6067.29|5947.29|6066.52|5946.52|6067.29|5947.29|6066.43|5946.43|10
1656635070000|2022-07-01 00:24:30|6066.66|5946.66|6065.31|5945.31|6066.66|5946.66|6065.31|5945.31|10
1656635080000|2022-07-01 00:24:40|6065.22|5945.22|6064.81|5944.81|6065.33|5945.33|6064.77|5944.77|9
1656635090000|2022-07-01 00:24:50|6064.88|5944.88|6065.06|5945.06|6065.06|5945.06|6064.48|5944.48|10
1656635100000|2022-07-01 00:25:00|6064.57|5944.57|6063.5|5943.5|6064.57|5944.57|6063.5|5943.5|9
1656635110000|2022-07-01 00:25:10|6064.33|5944.33|6067.25|5947.25|6067.25|5947.25|6064.33|5944.33|10
1656635120000|2022-07-01 00:25:20|6068.3|5948.3|6080.32|5960.32|6080.32|5960.32|6068.3|5948.3|10
1656635130000|2022-07-01 00:25:30|6080.82|5960.82|6093.11|5973.11|6093.11|5973.11|6080.82|5960.82|10
1656635140000|2022-07-01 00:25:40|6092.67|5972.67|6097.27|5977.27|6097.27|5977.27|6092.67|5972.67|10
1656635150000|2022-07-01 00:25:50|6098.5|5978.5|6118.25|5998.25|6118.25|5998.25|6098.5|5978.5|10
1656635160000|2022-07-01 00:26:00|6117.9|5997.9|6116.13|5996.13|6118.24|5998.24|6116.13|5996.13|10
1656635170000|2022-07-01 00:26:10|6115.51|5995.51|6111.43|5991.43|6115.51|5995.51|6111.43|5991.43|10
1656635180000|2022-07-01 00:26:20|6112.32|5992.32|6114.38|5994.38|6116.08|5996.08|6110.84|5990.84|10
1656635190000|2022-07-01 00:26:30|6114.16|5994.16|6111.12|5991.12|6114.39|5994.39|6111.12|5991.12|10
1656635200000|2022-07-01 00:26:40|6109.35|5989.35|6107|5987|6109.35|5989.35|6107|5987|10
1656635210000|2022-07-01 00:26:50|6106.83|5986.83|6106.74|5986.74|6106.9|5986.9|6104.96|5984.96|10
1656635220000|2022-07-01 00:27:00|6107.03|5987.03|6105.26|5985.26|6107.03|5987.03|6105.26|5985.26|10
1656635230000|2022-07-01 00:27:10|6105.33|5985.33|6102.33|5982.33|6105.33|5985.33|6102.07|5982.07|10
1656635240000|2022-07-01 00:27:20|6102.19|5982.19|6103.44|5983.44|6103.44|5983.44|6101.98|5981.98|10
1656635250000|2022-07-01 00:27:30|6103.83|5983.83|6109.1|5989.1|6109.2|5989.2|6103.83|5983.83|10
1656635260000|2022-07-01 00:27:40|6109.13|5989.13|6110.35|5990.35|6110.46|5990.46|6109.13|5989.13|9
1656635270000|2022-07-01 00:27:50|6110.5|5990.5|6112.8|5992.8|6112.8|5992.8|6110.49|5990.49|10
1656635280000|2022-07-01 00:28:00|6112.61|5992.61|6113.11|5993.11|6113.25|5993.25|6112.09|5992.09|10
1656635290000|2022-07-01 00:28:10|6112.53|5992.53|6112.59|5992.59|6112.82|5992.82|6112.09|5992.09|10
1656635300000|2022-07-01 00:28:20|6112.6|5992.6|6114.39|5994.39|6114.39|5994.39|6112.49|5992.49|10
1656635310000|2022-07-01 00:28:30|6114.77|5994.77|6122.17|6002.17|6122.17|6002.17|6114.77|5994.77|10
1656635320000|2022-07-01 00:28:40|6123.53|6003.53|6115.6|5995.6|6123.53|6003.53|6112.41|5992.41|10
1656635330000|2022-07-01 00:28:50|6115.77|5995.77|6127.58|6007.58|6127.58|6007.58|6115.4|5995.4|10
1656635340000|2022-07-01 00:29:00|6128.79|6008.79|6155.14|6035.14|6155.14|6035.14|6128.79|6008.79|10
1656635350000|2022-07-01 00:29:10|6156.19|6036.19|6161.7|6041.7|6161.7|6041.7|6156.19|6036.19|10
1656635360000|2022-07-01 00:29:20|6161.69|6041.69|6178.06|6058.06|6178.06|6058.06|6161.69|6041.69|10
1656635370000|2022-07-01 00:29:30|6181.76|6061.76|6203.15|6083.15|6203.15|6083.15|6181.31|6061.31|10
1656635380000|2022-07-01 00:29:40|6204.93|6084.93|6224.84|6104.84|6225.51|6105.51|6204.93|6084.93|10
1656635390000|2022-07-01 00:29:50|6225.89|6105.89|6221.05|6101.05|6226.57|6106.57|6220.3|6100.3|10
1656635400000|2022-07-01 00:30:00|6219.44|6099.44|6227.75|6107.75|6227.75|6107.75|6219.06|6099.06|10
1656635410000|2022-07-01 00:30:10|6227.27|6107.27|6228.71|6108.71|6230.5|6110.5|6226.45|6106.45|10
1656635420000|2022-07-01 00:30:20|6228.13|6108.13|6218.89|6098.89|6228.13|6108.13|6218.89|6098.89|10
1656635430000|2022-07-01 00:30:30|6219.77|6099.77|6217.25|6097.25|6219.77|6099.77|6216.55|6096.55|10
1656635440000|2022-07-01 00:30:40|6216.94|6096.94|6217.29|6097.29|6217.29|6097.29|6215.52|6095.52|10
1656635450000|2022-07-01 00:30:50|6217.23|6097.23|6220.86|6100.86|6220.86|6100.86|6216.65|6096.65|10
1656635460000|2022-07-01 00:31:00|6223.14|6103.14|6227.88|6107.88|6227.88|6107.88|6223.14|6103.14|10
1656635470000|2022-07-01 00:31:10|6229.09|6109.09|6246.28|6126.28|6246.28|6126.28|6229.09|6109.09|10
1656635480000|2022-07-01 00:31:20|6249.81|6129.81|6264.78|6144.78|6264.78|6144.78|6249.81|6129.81|10
1656635490000|2022-07-01 00:31:30|6263.81|6143.81|6259.09|6139.09|6263.97|6143.97|6258.81|6138.81|10
1656635500000|2022-07-01 00:31:40|6258.15|6138.15|6256.3|6136.3|6261.38|6141.38|6256.3|6136.3|10
1656635510000|2022-07-01 00:31:50|6257.52|6137.52|6265.65|6145.65|6265.65|6145.65|6257.02|6137.02|10
1656635520000|2022-07-01 00:32:00|6267.79|6147.79|6290.29|6170.29|6290.29|6170.29|6267.79|6147.79|10
1656635530000|2022-07-01 00:32:10|6289.99|6169.99|6290.45|6170.45|6290.45|6170.45|6286.94|6166.94|9
1656635540000|2022-07-01 00:32:20|6292.46|6172.46|6294.97|6174.97|6297.7|6177.7|6292.46|6172.46|10
1656635550000|2022-07-01 00:32:30|6295.38|6175.38|6288.63|6168.63|6295.85|6175.85|6288.63|6168.63|10
1656635560000|2022-07-01 00:32:40|6287.99|6167.99|6271.51|6151.51|6287.99|6167.99|6271.51|6151.51|10
1656635570000|2022-07-01 00:32:50|6268.87|6148.87|6268.97|6148.97|6272.77|6152.77|6268.41|6148.41|10
1656635580000|2022-07-01 00:33:00|6269.49|6149.49|6271.97|6151.97|6274.38|6154.38|6269.49|6149.49|10
1656635590000|2022-07-01 00:33:10|6272.57|6152.57|6269.82|6149.82|6272.84|6152.84|6269.47|6149.47|10
1656635600000|2022-07-01 00:33:20|6269.62|6149.62|6273.13|6153.13|6273.13|6153.13|6269.62|6149.62|10
1656635610000|2022-07-01 00:33:30|6274.08|6154.08|6276.57|6156.57|6276.57|6156.57|6273.63|6153.63|10
1656635620000|2022-07-01 00:33:40|6276.25|6156.25|6280.37|6160.37|6280.37|6160.37|6276.25|6156.25|10
1656635630000|2022-07-01 00:33:50|6280.21|6160.21|6275.81|6155.81|6280.21|6160.21|6275.81|6155.81|10
1656635640000|2022-07-01 00:34:00|6275.46|6155.46|6263.71|6143.71|6275.46|6155.46|6263.71|6143.71|10
1656635650000|2022-07-01 00:34:10|6262.28|6142.28|6256.08|6136.08|6262.28|6142.28|6256.08|6136.08|10
1656635660000|2022-07-01 00:34:20|6256.11|6136.11|6254.38|6134.38|6256.11|6136.11|6254.38|6134.38|10
1656635670000|2022-07-01 00:34:30|6254.24|6134.24|6257.66|6137.66|6257.66|6137.66|6253.02|6133.02|10
1656635680000|2022-07-01 00:34:40|6258.32|6138.32|6263.36|6143.36|6263.73|6143.73|6258.32|6138.32|10
1656635690000|2022-07-01 00:34:50|6263.43|6143.43|6263.12|6143.12|6264.16|6144.16|6262.79|6142.79|10
1656635700000|2022-07-01 00:35:00|6263.74|6143.74|6258.75|6138.75|6263.74|6143.74|6258.75|6138.75|10
1656635710000|2022-07-01 00:35:10|6258.67|6138.67|6250.3|6130.3|6258.67|6138.67|6250.3|6130.3|10
1656635720000|2022-07-01 00:35:20|6250.55|6130.55|6242.78|6122.78|6250.55|6130.55|6242.78|6122.78|10
1656635730000|2022-07-01 00:35:30|6242|6122|6239.38|6119.38|6242.13|6122.13|6239.38|6119.38|10
1656635740000|2022-07-01 00:35:40|6237.21|6117.21|6232.81|6112.81|6237.32|6117.32|6232.81|6112.81|10
1656635750000|2022-07-01 00:35:50|6232.63|6112.63|6231.48|6111.48|6232.63|6112.63|6230.97|6110.97|10
1656635760000|2022-07-01 00:36:00|6231.39|6111.39|6231.57|6111.57|6232.95|6112.95|6231.39|6111.39|10
1656635770000|2022-07-01 00:36:10|6231.59|6111.59|6229.15|6109.15|6231.59|6111.59|6228.3|6108.3|10
1656635780000|2022-07-01 00:36:20|6228.71|6108.71|6232.45|6112.45|6232.45|6112.45|6228.71|6108.71|10
1656635790000|2022-07-01 00:36:30|6232.91|6112.91|6232.83|6112.83|6232.91|6112.91|6232.32|6112.32|10
1656635800000|2022-07-01 00:36:40|6231.62|6111.62|6232.28|6112.28|6232.82|6112.82|6231.62|6111.62|10
1656635810000|2022-07-01 00:36:50|6232.25|6112.25|6233.45|6113.45|6233.45|6113.45|6231.99|6111.99|10
1656635820000|2022-07-01 00:37:00|6234.36|6114.36|6237.41|6117.41|6237.41|6117.41|6234.36|6114.36|10
1656635830000|2022-07-01 00:37:10|6238.96|6118.96|6248.18|6128.18|6248.43|6128.43|6238.96|6118.96|9
1656635840000|2022-07-01 00:37:20|6248.9|6128.9|6245.62|6125.62|6248.9|6128.9|6245.62|6125.62|10
1656635850000|2022-07-01 00:37:30|6245.37|6125.37|6243.6|6123.6|6245.37|6125.37|6243.48|6123.48|10
1656635860000|2022-07-01 00:37:40|6242.06|6122.06|6232.85|6112.85|6242.06|6122.06|6232.85|6112.85|10
1656635870000|2022-07-01 00:37:50|6230.86|6110.86|6228.53|6108.53|6230.93|6110.93|6226.76|6106.76|10
1656635880000|2022-07-01 00:38:00|6228.68|6108.68|6227.33|6107.33|6228.77|6108.77|6227.33|6107.33|10
1656635890000|2022-07-01 00:38:10|6227.18|6107.18|6230.15|6110.15|6230.15|6110.15|6226.91|6106.91|10
1656635900000|2022-07-01 00:38:20|6230.67|6110.67|6226|6106|6230.67|6110.67|6226|6106|10
1656635910000|2022-07-01 00:38:30|6224.55|6104.55|6215.97|6095.97|6224.55|6104.55|6215.97|6095.97|10
1656635920000|2022-07-01 00:38:40|6216.1|6096.1|6212.81|6092.81|6216.6|6096.6|6212.81|6092.81|10
1656635930000|2022-07-01 00:38:50|6211.65|6091.65|6207.08|6087.08|6211.65|6091.65|6207.08|6087.08|10
1656635940000|2022-07-01 00:39:00|6206.23|6086.23|6203.14|6083.14|6206.23|6086.23|6203.14|6083.14|10
1656635950000|2022-07-01 00:39:10|6203.7|6083.7|6208.64|6088.64|6208.64|6088.64|6203.5|6083.5|10
1656635960000|2022-07-01 00:39:20|6210.66|6090.66|6215.7|6095.7|6216.37|6096.37|6210.66|6090.66|10
1656635970000|2022-07-01 00:39:30|6216.29|6096.29|6217.21|6097.21|6219.49|6099.49|6216.29|6096.29|10
1656635980000|2022-07-01 00:39:40|6217.07|6097.07|6210.96|6090.96|6217.3|6097.3|6210.96|6090.96|10
1656635990000|2022-07-01 00:39:50|6210.22|6090.22|6207.85|6087.85|6210.28|6090.28|6207.85|6087.85|10
1656636000000|2022-07-01 00:40:00|6207.56|6087.56|6207.45|6087.45|6207.6|6087.6|6206.71|6086.71|9
1656636010000|2022-07-01 00:40:10|6206.49|6086.49|6209.99|6089.99|6209.99|6089.99|6206.05|6086.05|10
1656636020000|2022-07-01 00:40:20|6210.97|6090.97|6213.95|6093.95|6213.95|6093.95|6210.97|6090.97|10
1656636030000|2022-07-01 00:40:30|6214.41|6094.41|6216.39|6096.39|6216.58|6096.58|6214.41|6094.41|9
1656636040000|2022-07-01 00:40:40|6216.29|6096.29|6213.79|6093.79|6217.56|6097.56|6213.79|6093.79|9
1656636050000|2022-07-01 00:40:50|6214.36|6094.36|6211.65|6091.65|6214.36|6094.36|6211.65|6091.65|9
1656636060000|2022-07-01 00:41:00|6210.71|6090.71|6209.99|6089.99|6210.71|6090.71|6209.99|6089.99|10
1656636070000|2022-07-01 00:41:10|6210.14|6090.14|6210.16|6090.16|6210.41|6090.41|6209.93|6089.93|10
1656636080000|2022-07-01 00:41:20|6211.85|6091.85|6214.02|6094.02|6214.02|6094.02|6211.85|6091.85|10
1656636090000|2022-07-01 00:41:30|6214.77|6094.77|6217.29|6097.29|6217.29|6097.29|6214.77|6094.77|10
1656636100000|2022-07-01 00:41:40|6217.58|6097.58|6221.23|6101.23|6221.66|6101.66|6217.58|6097.58|10
1656636110000|2022-07-01 00:41:50|6221.31|6101.31|6219.69|6099.69|6221.31|6101.31|6219.15|6099.15|9
1656636120000|2022-07-01 00:42:00|6218.42|6098.42|6218.22|6098.22|6219.22|6099.22|6218.19|6098.19|9
1656636130000|2022-07-01 00:42:10|6218.01|6098.01|6217.35|6097.35|6218.01|6098.01|6217.35|6097.35|9
1656636140000|2022-07-01 00:42:20|6217.49|6097.49|6218.16|6098.16|6218.16|6098.16|6217.27|6097.27|10
1656636150000|2022-07-01 00:42:30|6217.71|6097.71|6218.32|6098.32|6218.72|6098.72|6217.71|6097.71|8
1656636160000|2022-07-01 00:42:40|6218.26|6098.26|6221.02|6101.02|6221.06|6101.06|6218.17|6098.17|10
1656636170000|2022-07-01 00:42:50|6221.87|6101.87|6221.9|6101.9|6222.49|6102.49|6221.32|6101.32|10
1656636180000|2022-07-01 00:43:00|6222.82|6102.82|6223.14|6103.14|6223.14|6103.14|6221.03|6101.03|9
1656636190000|2022-07-01 00:43:10|6223.46|6103.46|6225.19|6105.19|6225.19|6105.19|6223.46|6103.46|10
1656636200000|2022-07-01 00:43:20|6225.38|6105.38|6230.36|6110.36|6230.36|6110.36|6225.38|6105.38|10
1656636210000|2022-07-01 00:43:30|6230.65|6110.65|6232.86|6112.86|6232.91|6112.91|6230.65|6110.65|10
1656636220000|2022-07-01 00:43:40|6232.75|6112.75|6231.54|6111.54|6233.05|6113.05|6231.54|6111.54|10
1656636230000|2022-07-01 00:43:50|6232.26|6112.26|6230.13|6110.13|6232.26|6112.26|6230.13|6110.13|9
1656636240000|2022-07-01 00:44:00|6230.29|6110.29|6223.12|6103.12|6230.29|6110.29|6223.12|6103.12|10
1656636250000|2022-07-01 00:44:10|6223.03|6103.03|6221.06|6101.06|6223.04|6103.04|6221.06|6101.06|10
1656636260000|2022-07-01 00:44:20|6220.55|6100.55|6224.38|6104.38|6224.38|6104.38|6220.55|6100.55|10
1656636270000|2022-07-01 00:44:30|6224.58|6104.58|6226.3|6106.3|6226.3|6106.3|6224.58|6104.58|10
1656636280000|2022-07-01 00:44:40|6226.09|6106.09|6224.97|6104.97|6226.89|6106.89|6224.97|6104.97|10
1656636290000|2022-07-01 00:44:50|6224.44|6104.44|6220.85|6100.85|6224.44|6104.44|6220.85|6100.85|10
1656636300000|2022-07-01 00:45:00|6219.36|6099.36|6217.62|6097.62|6219.36|6099.36|6217.41|6097.41|10
1656636310000|2022-07-01 00:45:10|6216.93|6096.93|6216.92|6096.92|6217.54|6097.54|6216.92|6096.92|8
1656636320000|2022-07-01 00:45:20|6216.27|6096.27|6215.84|6095.84|6216.59|6096.59|6215.84|6095.84|9
1656636330000|2022-07-01 00:45:30|6215.89|6095.89|6217.58|6097.58|6217.58|6097.58|6215.89|6095.89|10
1656636340000|2022-07-01 00:45:40|6217.78|6097.78|6219.41|6099.41|6219.46|6099.46|6217.67|6097.67|10
1656636350000|2022-07-01 00:45:50|6220.86|6100.86|6223.11|6103.11|6223.35|6103.35|6220.86|6100.86|10
1656636360000|2022-07-01 00:46:00|6223.07|6103.07|6223.2|6103.2|6223.58|6103.58|6222.86|6102.86|10
1656636370000|2022-07-01 00:46:10|6223.49|6103.49|6226.08|6106.08|6226.08|6106.08|6223.13|6103.13|10
1656636380000|2022-07-01 00:46:20|6225.77|6105.77|6225.42|6105.42|6226.1|6106.1|6225.42|6105.42|10
1656636390000|2022-07-01 00:46:30|6225.71|6105.71|6228.15|6108.15|6228.24|6108.24|6225.71|6105.71|10
1656636400000|2022-07-01 00:46:40|6228.53|6108.53|6237.73|6117.73|6238.36|6118.36|6228.53|6108.53|10
1656636410000|2022-07-01 00:46:50|6239.67|6119.67|6242.64|6122.64|6244.87|6124.87|6239.49|6119.49|10
1656636420000|2022-07-01 00:47:00|6242.7|6122.7|6246|6126|6246|6126|6242.36|6122.36|10
1656636430000|2022-07-01 00:47:10|6246.53|6126.53|6245.9|6125.9|6246.56|6126.56|6245.17|6125.17|10
1656636440000|2022-07-01 00:47:20|6246.6|6126.6|6250.37|6130.37|6250.49|6130.49|6246.6|6126.6|10
1656636450000|2022-07-01 00:47:30|6249.21|6129.21|6247.23|6127.23|6249.72|6129.72|6247.23|6127.23|10
1656636460000|2022-07-01 00:47:40|6247.38|6127.38|6248.46|6128.46|6248.52|6128.52|6246.44|6126.44|10
1656636470000|2022-07-01 00:47:50|6248.78|6128.78|6248.72|6128.72|6248.96|6128.96|6248.72|6128.72|9
1656636480000|2022-07-01 00:48:00|6248.68|6128.68|6248.88|6128.88|6248.88|6128.88|6248.21|6128.21|10
1656636490000|2022-07-01 00:48:10|6249.39|6129.39|6251.99|6131.99|6251.99|6131.99|6249.36|6129.36|10
1656636500000|2022-07-01 00:48:20|6253.03|6133.03|6252.35|6132.35|6253.9|6133.9|6252.35|6132.35|10
1656636510000|2022-07-01 00:48:30|6251.19|6131.19|6250.66|6130.66|6251.19|6131.19|6250.66|6130.66|10
1656636520000|2022-07-01 00:48:40|6250.43|6130.43|6250.01|6130.01|6250.84|6130.84|6250.01|6130.01|9
1656636530000|2022-07-01 00:48:50|6249.86|6129.86|6250.19|6130.19|6250.35|6130.35|6249.84|6129.84|10
1656636540000|2022-07-01 00:49:00|6250.61|6130.61|6252|6132|6252|6132|6250.58|6130.58|10
1656636550000|2022-07-01 00:49:10|6251.81|6131.81|6250.88|6130.88|6251.91|6131.91|6250.88|6130.88|10
1656636560000|2022-07-01 00:49:20|6250.85|6130.85|6249.99|6129.99|6250.97|6130.97|6249.71|6129.71|10
1656636570000|2022-07-01 00:49:30|6250.1|6130.1|6250.59|6130.59|6250.59|6130.59|6249.81|6129.81|9
1656636580000|2022-07-01 00:49:40|6250.77|6130.77|6250.2|6130.2|6250.81|6130.81|6249.75|6129.75|10
1656636590000|2022-07-01 00:49:50|6250.15|6130.15|6247.88|6127.88|6250.15|6130.15|6247.88|6127.88|10
1656636600000|2022-07-01 00:50:00|6246.96|6126.96|6243.2|6123.2|6246.96|6126.96|6243.17|6123.17|10
1656636610000|2022-07-01 00:50:10|6241.8|6121.8|6242|6122|6242.41|6122.41|6241.13|6121.13|9
1656636620000|2022-07-01 00:50:20|6242.36|6122.36|6243.41|6123.41|6243.41|6123.41|6242.36|6122.36|10
1656636630000|2022-07-01 00:50:30|6243.34|6123.34|6242.71|6122.71|6243.48|6123.48|6242.05|6122.05|10
1656636640000|2022-07-01 00:50:40|6242.57|6122.57|6239.47|6119.47|6242.57|6122.57|6239.18|6119.18|10
1656636650000|2022-07-01 00:50:50|6239.5|6119.5|6237.83|6117.83|6239.5|6119.5|6237.73|6117.73|10
1656636660000|2022-07-01 00:51:00|6237.23|6117.23|6235.64|6115.64|6237.23|6117.23|6235.48|6115.48|10
1656636670000|2022-07-01 00:51:10|6235.03|6115.03|6232.83|6112.83|6235.03|6115.03|6232.81|6112.81|10
1656636680000|2022-07-01 00:51:20|6231.85|6111.85|6227.54|6107.54|6231.85|6111.85|6227.54|6107.54|10
1656636690000|2022-07-01 00:51:30|6224.78|6104.78|6219.54|6099.54|6224.78|6104.78|6219.26|6099.26|10
1656636700000|2022-07-01 00:51:40|6217.91|6097.91|6218.41|6098.41|6218.41|6098.41|6217.29|6097.29|10
1656636710000|2022-07-01 00:51:50|6217.86|6097.86|6220.44|6100.44|6220.44|6100.44|6217.86|6097.86|10
1656636720000|2022-07-01 00:52:00|6220.61|6100.61|6221.5|6101.5|6222.11|6102.11|6220.61|6100.61|10
1656636730000|2022-07-01 00:52:10|6223.2|6103.2|6226.99|6106.99|6227.17|6107.17|6223.2|6103.2|10
1656636740000|2022-07-01 00:52:20|6226.55|6106.55|6228.22|6108.22|6228.22|6108.22|6226.55|6106.55|10
1656636750000|2022-07-01 00:52:30|6228.9|6108.9|6231.57|6111.57|6231.62|6111.62|6228.9|6108.9|10
1656636760000|2022-07-01 00:52:40|6231.86|6111.86|6233.13|6113.13|6233.13|6113.13|6231.86|6111.86|10
1656636770000|2022-07-01 00:52:50|6232.95|6112.95|6237.28|6117.28|6237.44|6117.44|6232.95|6112.95|9
1656636780000|2022-07-01 00:53:00|6237.81|6117.81|6238.86|6118.86|6239.11|6119.11|6237.81|6117.81|10
1656636790000|2022-07-01 00:53:10|6239|6119|6239.17|6119.17|6239.6|6119.6|6238.7|6118.7|10
1656636800000|2022-07-01 00:53:20|6239.34|6119.34|6239.94|6119.94|6240.28|6120.28|6239.34|6119.34|10
1656636810000|2022-07-01 00:53:30|6239.97|6119.97|6240.54|6120.54|6240.76|6120.76|6239.97|6119.97|9
1656636820000|2022-07-01 00:53:40|6241.23|6121.23|6241.63|6121.63|6241.94|6121.94|6241.23|6121.23|10
1656636830000|2022-07-01 00:53:50|6241.21|6121.21|6240.48|6120.48|6241.21|6121.21|6240.22|6120.22|10
1656636840000|2022-07-01 00:54:00|6240.59|6120.59|6241.87|6121.87|6241.87|6121.87|6240.4|6120.4|10
1656636850000|2022-07-01 00:54:10|6241.48|6121.48|6241.23|6121.23|6241.48|6121.48|6241.23|6121.23|9
1656636860000|2022-07-01 00:54:20|6241.13|6121.13|6237.37|6117.37|6241.13|6121.13|6237.37|6117.37|10
1656636870000|2022-07-01 00:54:30|6235.63|6115.63|6234|6114|6235.63|6115.63|6233.94|6113.94|9
1656636880000|2022-07-01 00:54:40|6233.8|6113.8|6233.23|6113.23|6233.8|6113.8|6233.07|6113.07|10
1656636890000|2022-07-01 00:54:50|6233.07|6113.07|6230.95|6110.95|6233.07|6113.07|6230.95|6110.95|10
1656636900000|2022-07-01 00:55:00|6230.99|6110.99|6231.57|6111.57|6231.57|6111.57|6230.74|6110.74|10
1656636910000|2022-07-01 00:55:10|6230.86|6110.86|6232.2|6112.2|6232.28|6112.28|6230.66|6110.66|10
1656636920000|2022-07-01 00:55:20|6232.44|6112.44|6231.84|6111.84|6233.19|6113.19|6231.84|6111.84|10
1656636930000|2022-07-01 00:55:30|6231.75|6111.75|6232.44|6112.44|6232.44|6112.44|6231.32|6111.32|10
1656636940000|2022-07-01 00:55:40|6230.38|6110.38|6228.32|6108.32|6231.43|6111.43|6228.11|6108.11|10
1656636950000|2022-07-01 00:55:50|6227.36|6107.36|6221.46|6101.46|6227.36|6107.36|6221.46|6101.46|10
1656636960000|2022-07-01 00:56:00|6221.84|6101.84|6220.7|6100.7|6221.84|6101.84|6220.7|6100.7|10
1656636970000|2022-07-01 00:56:10|6220.74|6100.74|6219.95|6099.95|6220.87|6100.87|6219.76|6099.76|9
1656636980000|2022-07-01 00:56:20|6219.88|6099.88|6216.16|6096.16|6219.88|6099.88|6216.12|6096.12|9
1656636990000|2022-07-01 00:56:30|6215.71|6095.71|6214.84|6094.84|6216.29|6096.29|6214.84|6094.84|9
1656637000000|2022-07-01 00:56:40|6214.27|6094.27|6213.44|6093.44|6214.27|6094.27|6213.27|6093.27|10
1656637010000|2022-07-01 00:56:50|6213.62|6093.62|6212.97|6092.97|6213.65|6093.65|6212.87|6092.87|10
1656637020000|2022-07-01 00:57:00|6211.24|6091.24|6206.07|6086.07|6211.24|6091.24|6205.79|6085.79|10
1656637030000|2022-07-01 00:57:10|6206.12|6086.12|6207.2|6087.2|6207.2|6087.2|6205.68|6085.68|10
1656637040000|2022-07-01 00:57:20|6208.52|6088.52|6210.75|6090.75|6210.75|6090.75|6208.52|6088.52|10
1656637050000|2022-07-01 00:57:30|6212.16|6092.16|6213.69|6093.69|6213.69|6093.69|6211.95|6091.95|10
1656637060000|2022-07-01 00:57:40|6213.99|6093.99|6216.94|6096.94|6217.28|6097.28|6213.99|6093.99|9
1656637070000|2022-07-01 00:57:50|6217.29|6097.29|6218.19|6098.19|6218.63|6098.63|6217.29|6097.29|10
1656637080000|2022-07-01 00:58:00|6218.21|6098.21|6218.49|6098.49|6218.68|6098.68|6217.83|6097.83|10
1656637090000|2022-07-01 00:58:10|6218.45|6098.45|6218.19|6098.19|6218.65|6098.65|6218.06|6098.06|9
1656637100000|2022-07-01 00:58:20|6217.88|6097.88|6217.18|6097.18|6217.88|6097.88|6216.98|6096.98|10
1656637110000|2022-07-01 00:58:30|6217.22|6097.22|6214.68|6094.68|6217.69|6097.69|6214.58|6094.58|10
1656637120000|2022-07-01 00:58:40|6213.77|6093.77|6212.31|6092.31|6213.77|6093.77|6212.14|6092.14|10
1656637130000|2022-07-01 00:58:50|6212|6092|6210.62|6090.62|6212.07|6092.07|6210.54|6090.54|10
1656637140000|2022-07-01 00:59:00|6210.7|6090.7|6208.2|6088.2|6211.19|6091.19|6208.2|6088.2|10
1656637150000|2022-07-01 00:59:10|6208.19|6088.19|6207.99|6087.99|6208.66|6088.66|6207.99|6087.99|8
1656637160000|2022-07-01 00:59:20|6207.96|6087.96|6204.37|6084.37|6207.96|6087.96|6204.37|6084.37|10
1656637170000|2022-07-01 00:59:30|6204.29|6084.29|6204.51|6084.51|6204.51|6084.51|6203.59|6083.59|10
1656637180000|2022-07-01 00:59:40|6204.57|6084.57|6205.29|6085.29|6205.29|6085.29|6204.21|6084.21|10
1656637190000|2022-07-01 00:59:50|6205.27|6085.27|6205.93|6085.93|6206.02|6086.02|6205.11|6085.11|8
1656637200000|2022-07-01 01:00:00|6206.12|6086.12|6208.55|6088.55|6208.55|6088.55|6206.12|6086.12|10
1656637210000|2022-07-01 01:00:10|6208.43|6088.43|6211.8|6091.8|6211.8|6091.8|6208.14|6088.14|10
1656637220000|2022-07-01 01:00:20|6212.49|6092.49|6214.88|6094.88|6214.88|6094.88|6212.49|6092.49|10
1656637230000|2022-07-01 01:00:30|6214.82|6094.82|6215.41|6095.41|6215.69|6095.69|6214.82|6094.82|10
1656637240000|2022-07-01 01:00:40|6215.51|6095.51|6214.21|6094.21|6215.51|6095.51|6214.21|6094.21|10
1656637250000|2022-07-01 01:00:50|6212.58|6092.58|6210.77|6090.77|6212.58|6092.58|6210.77|6090.77|10
1656637260000|2022-07-01 01:01:00|6211.51|6091.51|6210.22|6090.22|6211.77|6091.77|6209.28|6089.28|10
1656637270000|2022-07-01 01:01:10|6209.55|6089.55|6208.98|6088.98|6210.23|6090.23|6208.98|6088.98|10
1656637280000|2022-07-01 01:01:20|6208.68|6088.68|6207.98|6087.98|6208.9|6088.9|6207.81|6087.81|10
1656637290000|2022-07-01 01:01:30|6208|6088|6207.48|6087.48|6208.4|6088.4|6207.37|6087.37|10
1656637300000|2022-07-01 01:01:40|6207.41|6087.41|6205.59|6085.59|6207.41|6087.41|6205.29|6085.29|10
1656637310000|2022-07-01 01:01:50|6205.37|6085.37|6206|6086|6206.35|6086.35|6205.37|6085.37|10
1656637320000|2022-07-01 01:02:00|6206.1|6086.1|6206.01|6086.01|6206.31|6086.31|6205.73|6085.73|10
1656637330000|2022-07-01 01:02:10|6206.17|6086.17|6205.41|6085.41|6206.17|6086.17|6205.39|6085.39|10
1656637340000|2022-07-01 01:02:20|6205.34|6085.34|6205.6|6085.6|6205.69|6085.69|6204.55|6084.55|10
1656637350000|2022-07-01 01:02:30|6205.28|6085.28|6209.09|6089.09|6209.14|6089.14|6205.28|6085.28|10
1656637360000|2022-07-01 01:02:40|6207.82|6087.82|6211.47|6091.47|6211.47|6091.47|6207.49|6087.49|10
1656637370000|2022-07-01 01:02:50|6211.55|6091.55|6214.77|6094.77|6214.86|6094.86|6211.55|6091.55|10
1656637380000|2022-07-01 01:03:00|6215.06|6095.06|6216.84|6096.84|6216.91|6096.91|6215.06|6095.06|10
1656637390000|2022-07-01 01:03:10|6217.02|6097.02|6219.93|6099.93|6220.42|6100.42|6217.02|6097.02|10
1656637400000|2022-07-01 01:03:20|6221.49|6101.49|6225.26|6105.26|6225.57|6105.57|6221.49|6101.49|10
1656637410000|2022-07-01 01:03:30|6225.35|6105.35|6221.53|6101.53|6225.35|6105.35|6221.11|6101.11|10
1656637420000|2022-07-01 01:03:40|6220.99|6100.99|6220.31|6100.31|6221.46|6101.46|6220.19|6100.19|10
1656637430000|2022-07-01 01:03:50|6220.69|6100.69|6224.53|6104.53|6224.53|6104.53|6220.69|6100.69|10
1656637440000|2022-07-01 01:04:00|6224.71|6104.71|6224.41|6104.41|6224.9|6104.9|6224.41|6104.41|10
1656637450000|2022-07-01 01:04:10|6224.71|6104.71|6224.01|6104.01|6224.77|6104.77|6223.87|6103.87|9
1656637460000|2022-07-01 01:04:20|6222.56|6102.56|6222.07|6102.07|6223.01|6103.01|6222.07|6102.07|10
1656637470000|2022-07-01 01:04:30|6221.93|6101.93|6222.98|6102.98|6222.98|6102.98|6221.37|6101.37|10
1656637480000|2022-07-01 01:04:40|6223.09|6103.09|6224.13|6104.13|6224.13|6104.13|6222.83|6102.83|10
1656637490000|2022-07-01 01:04:50|6224.95|6104.95|6228.47|6108.47|6228.53|6108.53|6224.93|6104.93|10
1656637500000|2022-07-01 01:05:00|6227.97|6107.97|6229.89|6109.89|6229.89|6109.89|6227.97|6107.97|10
1656637510000|2022-07-01 01:05:10|6230.65|6110.65|6233.74|6113.74|6233.74|6113.74|6230.65|6110.65|10
1656637520000|2022-07-01 01:05:20|6233.78|6113.78|6234.54|6114.54|6234.77|6114.77|6233.78|6113.78|9
1656637530000|2022-07-01 01:05:30|6235.16|6115.16|6234.83|6114.83|6235.16|6115.16|6234.39|6114.39|10
1656637540000|2022-07-01 01:05:40|6235.36|6115.36|6235.96|6115.96|6236.81|6116.81|6235.36|6115.36|10
1656637550000|2022-07-01 01:05:50|6238.53|6118.53|6246.49|6126.49|6246.65|6126.65|6238.53|6118.53|10
1656637560000|2022-07-01 01:06:00|6246.19|6126.19|6246.18|6126.18|6247.63|6127.63|6246.1|6126.1|10
1656637570000|2022-07-01 01:06:10|6245.72|6125.72|6245.24|6125.24|6245.72|6125.72|6245.14|6125.14|10
1656637580000|2022-07-01 01:06:20|6245.7|6125.7|6246.58|6126.58|6247.97|6127.97|6245.7|6125.7|10
1656637590000|2022-07-01 01:06:30|6246|6126|6245.78|6125.78|6246|6126|6245.36|6125.36|9
1656637600000|2022-07-01 01:06:40|6245.8|6125.8|6245.33|6125.33|6245.89|6125.89|6245.14|6125.14|10
1656637610000|2022-07-01 01:06:50|6244.94|6124.94|6244.29|6124.29|6245.07|6125.07|6243.91|6123.91|10
1656637620000|2022-07-01 01:07:00|6244.1|6124.1|6243.96|6123.96|6244.59|6124.59|6243.96|6123.96|10
1656637630000|2022-07-01 01:07:10|6243.45|6123.45|6241.82|6121.82|6243.59|6123.59|6241.67|6121.67|9
1656637640000|2022-07-01 01:07:20|6241.41|6121.41|6240.26|6120.26|6241.41|6121.41|6240.01|6120.01|10
1656637650000|2022-07-01 01:07:30|6240.3|6120.3|6239.78|6119.78|6240.3|6120.3|6239.67|6119.67|10
1656637660000|2022-07-01 01:07:40|6239.67|6119.67|6231.71|6111.71|6239.75|6119.75|6231.71|6111.71|10
1656637670000|2022-07-01 01:07:50|6231.22|6111.22|6229.8|6109.8|6231.22|6111.22|6229.28|6109.28|10
1656637680000|2022-07-01 01:08:00|6229.65|6109.65|6227.77|6107.77|6229.9|6109.9|6227.63|6107.63|10
1656637690000|2022-07-01 01:08:10|6226.86|6106.86|6226.73|6106.73|6227.09|6107.09|6226.39|6106.39|10
1656637700000|2022-07-01 01:08:20|6226.66|6106.66|6229.03|6109.03|6229.2|6109.2|6226.66|6106.66|10
1656637710000|2022-07-01 01:08:30|6229.12|6109.12|6229.6|6109.6|6229.6|6109.6|6228.88|6108.88|10
1656637720000|2022-07-01 01:08:40|6230.13|6110.13|6232.35|6112.35|6232.49|6112.49|6230.13|6110.13|10
1656637730000|2022-07-01 01:08:50|6232.4|6112.4|6232.04|6112.04|6232.4|6112.4|6231.43|6111.43|10
1656637740000|2022-07-01 01:09:00|6231.97|6111.97|6231.12|6111.12|6232.31|6112.31|6231.12|6111.12|10
1656637750000|2022-07-01 01:09:10|6230.68|6110.68|6230.27|6110.27|6230.68|6110.68|6230.13|6110.13|9
1656637760000|2022-07-01 01:09:20|6230.25|6110.25|6232.12|6112.12|6232.22|6112.22|6230.25|6110.25|10
1656637770000|2022-07-01 01:09:30|6231.85|6111.85|6230.36|6110.36|6231.85|6111.85|6230.36|6110.36|10
1656637780000|2022-07-01 01:09:40|6230.41|6110.41|6229.76|6109.76|6230.41|6110.41|6229.76|6109.76|10
1656637790000|2022-07-01 01:09:50|6229.75|6109.75|6228.41|6108.41|6229.75|6109.75|6228.4|6108.4|9
1656637800000|2022-07-01 01:10:00|6228.35|6108.35|6227.53|6107.53|6228.35|6108.35|6227.53|6107.53|10
1656637810000|2022-07-01 01:10:10|6227.39|6107.39|6223.51|6103.51|6227.39|6107.39|6223.51|6103.51|10
1656637820000|2022-07-01 01:10:20|6223.47|6103.47|6222.63|6102.63|6223.47|6103.47|6222.63|6102.63|9
1656637830000|2022-07-01 01:10:30|6222.49|6102.49|6221.95|6101.95|6222.6|6102.6|6221.83|6101.83|10
1656637840000|2022-07-01 01:10:40|6220.93|6100.93|6220.79|6100.79|6221.13|6101.13|6220.61|6100.61|10
1656637850000|2022-07-01 01:10:50|6220.92|6100.92|6221.2|6101.2|6221.2|6101.2|6220.59|6100.59|10
1656637860000|2022-07-01 01:11:00|6221.38|6101.38|6220.98|6100.98|6221.85|6101.85|6220.83|6100.83|10
1656637870000|2022-07-01 01:11:10|6220.7|6100.7|6216.37|6096.37|6220.7|6100.7|6216.37|6096.37|10
1656637880000|2022-07-01 01:11:20|6215.3|6095.3|6211.45|6091.45|6215.3|6095.3|6211.45|6091.45|10
1656637890000|2022-07-01 01:11:30|6210.54|6090.54|6209.12|6089.12|6210.54|6090.54|6208.9|6088.9|9
1656637900000|2022-07-01 01:11:40|6208.86|6088.86|6208.13|6088.13|6209.12|6089.12|6208.13|6088.13|10
1656637910000|2022-07-01 01:11:50|6208.03|6088.03|6204.55|6084.55|6208.03|6088.03|6203.73|6083.73|10
1656637920000|2022-07-01 01:12:00|6204.52|6084.52|6206.17|6086.17|6206.51|6086.51|6204.52|6084.52|10
1656637930000|2022-07-01 01:12:10|6206.28|6086.28|6203.48|6083.48|6206.28|6086.28|6203.48|6083.48|10
1656637940000|2022-07-01 01:12:20|6203.28|6083.28|6202.81|6082.81|6203.4|6083.4|6202.61|6082.61|10
1656637950000|2022-07-01 01:12:30|6202.64|6082.64|6203.84|6083.84|6204.15|6084.15|6202.59|6082.59|10
1656637960000|2022-07-01 01:12:40|6203.63|6083.63|6203.31|6083.31|6204.12|6084.12|6203.17|6083.17|10
1656637970000|2022-07-01 01:12:50|6203.45|6083.45|6203.47|6083.47|6203.95|6083.95|6203.34|6083.34|8
1656637980000|2022-07-01 01:13:00|6203.79|6083.79|6204.56|6084.56|6204.61|6084.61|6203.79|6083.79|9
1656637990000|2022-07-01 01:13:10|6205.04|6085.04|6206.98|6086.98|6207.29|6087.29|6205.04|6085.04|10
1656638000000|2022-07-01 01:13:20|6207.19|6087.19|6207.4|6087.4|6207.51|6087.51|6207.19|6087.19|10
1656638010000|2022-07-01 01:13:30|6207.68|6087.68|6208.11|6088.11|6208.13|6088.13|6207.52|6087.52|10
1656638020000|2022-07-01 01:13:40|6207.99|6087.99|6208.65|6088.65|6208.65|6088.65|6207.88|6087.88|9
1656638030000|2022-07-01 01:13:50|6208.22|6088.22|6208.06|6088.06|6208.4|6088.4|6208.01|6088.01|10
1656638040000|2022-07-01 01:14:00|6208.08|6088.08|6208.84|6088.84|6208.97|6088.97|6207.95|6087.95|9
1656638050000|2022-07-01 01:14:10|6208.51|6088.51|6208.54|6088.54|6208.54|6088.54|6207.96|6087.96|10
1656638060000|2022-07-01 01:14:20|6208.48|6088.48|6207.07|6087.07|6208.48|6088.48|6207|6087|8
1656638070000|2022-07-01 01:14:30|6206.98|6086.98|6204.32|6084.32|6206.98|6086.98|6204.32|6084.32|10
1656638080000|2022-07-01 01:14:40|6204.86|6084.86|6204.17|6084.17|6205.04|6085.04|6204.09|6084.09|9
1656638090000|2022-07-01 01:14:50|6204.37|6084.37|6204.38|6084.38|6204.52|6084.52|6204|6084|10
1656638100000|2022-07-01 01:15:00|6204.3|6084.3|6204.51|6084.51|6204.86|6084.86|6204.3|6084.3|10
1656638110000|2022-07-01 01:15:10|6204.29|6084.29|6203.98|6083.98|6204.57|6084.57|6203.94|6083.94|10
1656638120000|2022-07-01 01:15:20|6203.91|6083.91|6203.35|6083.35|6204.28|6084.28|6202.98|6082.98|9
1656638130000|2022-07-01 01:15:30|6203.14|6083.14|6202|6082|6203.23|6083.23|6202|6082|10
1656638140000|2022-07-01 01:15:40|6202.09|6082.09|6201.49|6081.49|6202.09|6082.09|6201.29|6081.29|10
1656638150000|2022-07-01 01:15:50|6201.6|6081.6|6200.62|6080.62|6201.6|6081.6|6200.62|6080.62|8
1656638160000|2022-07-01 01:16:00|6200.37|6080.37|6200.31|6080.31|6200.81|6080.81|6200.29|6080.29|9
1656638170000|2022-07-01 01:16:10|6200.13|6080.13|6200.6|6080.6|6201.31|6081.31|6200.13|6080.13|10
1656638180000|2022-07-01 01:16:20|6200.72|6080.72|6201.08|6081.08|6201.1|6081.1|6200.39|6080.39|10
1656638190000|2022-07-01 01:16:30|6200.8|6080.8|6201.72|6081.72|6201.72|6081.72|6200.8|6080.8|10
1656638200000|2022-07-01 01:16:40|6201.87|6081.87|6201.69|6081.69|6202.07|6082.07|6201.46|6081.46|10
1656638210000|2022-07-01 01:16:50|6201.55|6081.55|6201.95|6081.95|6202.09|6082.09|6201.55|6081.55|9
1656638220000|2022-07-01 01:17:00|6201.98|6081.98|6201.49|6081.49|6201.98|6081.98|6201.49|6081.49|10
1656638230000|2022-07-01 01:17:10|6201.39|6081.39|6201.87|6081.87|6201.92|6081.92|6201.39|6081.39|10
1656638240000|2022-07-01 01:17:20|6202.97|6082.97|6205.83|6085.83|6207.3|6087.3|6202.5|6082.5|10
1656638250000|2022-07-01 01:17:30|6205.81|6085.81|6207.46|6087.46|6207.52|6087.52|6205.81|6085.81|10
1656638260000|2022-07-01 01:17:40|6207.35|6087.35|6207.99|6087.99|6208.18|6088.18|6207.22|6087.22|10
1656638270000|2022-07-01 01:17:50|6207.93|6087.93|6209.99|6089.99|6210.15|6090.15|6207.93|6087.93|10
1656638280000|2022-07-01 01:18:00|6210.76|6090.76|6211.25|6091.25|6211.93|6091.93|6210.76|6090.76|10
1656638290000|2022-07-01 01:18:10|6211.61|6091.61|6210.07|6090.07|6211.61|6091.61|6210.07|6090.07|10
1656638300000|2022-07-01 01:18:20|6210.62|6090.62|6212.49|6092.49|6213.49|6093.49|6210.62|6090.62|9
1656638310000|2022-07-01 01:18:30|6213.47|6093.47|6212.33|6092.33|6213.47|6093.47|6212.33|6092.33|10
1656638320000|2022-07-01 01:18:40|6212.36|6092.36|6211.9|6091.9|6212.36|6092.36|6211.81|6091.81|9
1656638330000|2022-07-01 01:18:50|6211.93|6091.93|6214.35|6094.35|6214.35|6094.35|6211.83|6091.83|8
1656638340000|2022-07-01 01:19:00|6214.61|6094.61|6216.59|6096.59|6216.68|6096.68|6214.61|6094.61|10
1656638350000|2022-07-01 01:19:10|6217.33|6097.33|6219.6|6099.6|6219.6|6099.6|6217.33|6097.33|10
1656638360000|2022-07-01 01:19:20|6219.38|6099.38|6220.59|6100.59|6220.59|6100.59|6219.35|6099.35|10
1656638370000|2022-07-01 01:19:30|6220.58|6100.58|6221.14|6101.14|6221.16|6101.16|6220.58|6100.58|10
1656638380000|2022-07-01 01:19:40|6220.89|6100.89|6219.77|6099.77|6220.89|6100.89|6219.77|6099.77|10
1656638390000|2022-07-01 01:19:50|6219.66|6099.66|6218.96|6098.96|6219.9|6099.9|6218.96|6098.96|10
1656638400000|2022-07-01 01:20:00|6218.97|6098.97|6218.94|6098.94|6219.29|6099.29|6218.85|6098.85|10
1656638410000|2022-07-01 01:20:10|6219.12|6099.12|6219.25|6099.25|6219.46|6099.46|6219.12|6099.12|9
1656638420000|2022-07-01 01:20:20|6219.18|6099.18|6219.2|6099.2|6219.52|6099.52|6219.15|6099.15|10
1656638430000|2022-07-01 01:20:30|6219.31|6099.31|6219.09|6099.09|6219.6|6099.6|6219.08|6099.08|9
1656638440000|2022-07-01 01:20:40|6218.95|6098.95|6217.98|6097.98|6218.95|6098.95|6217.98|6097.98|10
1656638450000|2022-07-01 01:20:50|6218.14|6098.14|6218.21|6098.21|6218.43|6098.43|6218.14|6098.14|10
1656638460000|2022-07-01 01:21:00|6218.41|6098.41|6218.45|6098.45|6218.51|6098.51|6217.8|6097.8|9
1656638470000|2022-07-01 01:21:10|6218.43|6098.43|6219.95|6099.95|6219.95|6099.95|6218.43|6098.43|10
1656638480000|2022-07-01 01:21:20|6219.35|6099.35|6221.45|6101.45|6221.45|6101.45|6219.35|6099.35|9
1656638490000|2022-07-01 01:21:30|6221.47|6101.47|6221.36|6101.36|6221.52|6101.52|6220.99|6100.99|10
1656638500000|2022-07-01 01:21:40|6221.4|6101.4|6221.57|6101.57|6221.91|6101.91|6221.4|6101.4|9
1656638510000|2022-07-01 01:21:50|6221.5|6101.5|6222.5|6102.5|6222.79|6102.79|6221.5|6101.5|10
1656638520000|2022-07-01 01:22:00|6222.48|6102.48|6222.35|6102.35|6223.37|6103.37|6221.5|6101.5|10
1656638530000|2022-07-01 01:22:10|6222.54|6102.54|6222.73|6102.73|6222.74|6102.74|6222.48|6102.48|10
1656638540000|2022-07-01 01:22:20|6222.38|6102.38|6222.45|6102.45|6222.5|6102.5|6222.14|6102.14|9
1656638550000|2022-07-01 01:22:30|6222.63|6102.63|6222.99|6102.99|6222.99|6102.99|6222.6|6102.6|10
1656638560000|2022-07-01 01:22:40|6223.09|6103.09|6223.3|6103.3|6223.3|6103.3|6222.66|6102.66|10
1656638570000|2022-07-01 01:22:50|6223.37|6103.37|6222.83|6102.83|6223.37|6103.37|6222.81|6102.81|10
1656638580000|2022-07-01 01:23:00|6222.85|6102.85|6221.96|6101.96|6222.85|6102.85|6221.64|6101.64|10
1656638590000|2022-07-01 01:23:10|6222.36|6102.36|6223.38|6103.38|6223.38|6103.38|6221.98|6101.98|8
1656638600000|2022-07-01 01:23:20|6223.55|6103.55|6223.62|6103.62|6223.97|6103.97|6223.51|6103.51|10
1656638610000|2022-07-01 01:23:30|6223.55|6103.55|6222.67|6102.67|6223.74|6103.74|6222.66|6102.66|10
1656638620000|2022-07-01 01:23:40|6222.5|6102.5|6221.51|6101.51|6222.53|6102.53|6221.35|6101.35|10
1656638630000|2022-07-01 01:23:50|6221.39|6101.39|6221.43|6101.43|6221.43|6101.43|6220.99|6100.99|10
1656638640000|2022-07-01 01:24:00|6221.3|6101.3|6220.04|6100.04|6221.3|6101.3|6219.72|6099.72|10
1656638650000|2022-07-01 01:24:10|6219.66|6099.66|6216.32|6096.32|6219.66|6099.66|6216.32|6096.32|10
1656638660000|2022-07-01 01:24:20|6216.56|6096.56|6215.12|6095.12|6216.56|6096.56|6215.12|6095.12|10
1656638670000|2022-07-01 01:24:30|6215.31|6095.31|6214.14|6094.14|6215.42|6095.42|6214.14|6094.14|9
1656638680000|2022-07-01 01:24:40|6213.99|6093.99|6214.1|6094.1|6214.26|6094.26|6213.99|6093.99|10
1656638690000|2022-07-01 01:24:50|6213.97|6093.97|6213.39|6093.39|6213.97|6093.97|6213.37|6093.37|10
1656638700000|2022-07-01 01:25:00|6212.94|6092.94|6210.99|6090.99|6213.06|6093.06|6210.99|6090.99|9
1656638710000|2022-07-01 01:25:10|6211.48|6091.48|6210.9|6090.9|6211.56|6091.56|6210.89|6090.89|10
1656638720000|2022-07-01 01:25:20|6210.91|6090.91|6211.09|6091.09|6211.18|6091.18|6210.91|6090.91|8
1656638730000|2022-07-01 01:25:30|6210.98|6090.98|6213.05|6093.05|6213.05|6093.05|6210.98|6090.98|9
1656638740000|2022-07-01 01:25:40|6213.08|6093.08|6214.26|6094.26|6214.55|6094.55|6212.75|6092.75|10
1656638750000|2022-07-01 01:25:50|6214.51|6094.51|6214.27|6094.27|6214.51|6094.51|6213.88|6093.88|10
1656638760000|2022-07-01 01:26:00|6214.11|6094.11|6215.81|6095.81|6216.31|6096.31|6213.83|6093.83|10
1656638770000|2022-07-01 01:26:10|6216.22|6096.22|6218.04|6098.04|6218.09|6098.09|6216.07|6096.07|9
1656638780000|2022-07-01 01:26:20|6217.89|6097.89|6219.69|6099.69|6219.69|6099.69|6217.89|6097.89|10
1656638790000|2022-07-01 01:26:30|6219.78|6099.78|6221.71|6101.71|6221.71|6101.71|6219.78|6099.78|10
1656638800000|2022-07-01 01:26:40|6221.67|6101.67|6223.01|6103.01|6223.01|6103.01|6221.64|6101.64|10
1656638810000|2022-07-01 01:26:50|6223.03|6103.03|6225.28|6105.28|6225.31|6105.31|6223.03|6103.03|10
1656638820000|2022-07-01 01:27:00|6225.15|6105.15|6225.11|6105.11|6225.3|6105.3|6224.92|6104.92|10
1656638830000|2022-07-01 01:27:10|6225.13|6105.13|6225.69|6105.69|6225.69|6105.69|6225.12|6105.12|9
1656638840000|2022-07-01 01:27:20|6225.61|6105.61|6226.04|6106.04|6226.39|6106.39|6225.37|6105.37|10
1656638850000|2022-07-01 01:27:30|6226.29|6106.29|6227.4|6107.4|6227.54|6107.54|6225.79|6105.79|10
1656638860000|2022-07-01 01:27:40|6227.82|6107.82|6227.33|6107.33|6227.82|6107.82|6226.74|6106.74|9
1656638870000|2022-07-01 01:27:50|6227.42|6107.42|6227.15|6107.15|6227.8|6107.8|6227.15|6107.15|9
1656638880000|2022-07-01 01:28:00|6227.33|6107.33|6226.8|6106.8|6227.61|6107.61|6226.75|6106.75|10
1656638890000|2022-07-01 01:28:10|6226.7|6106.7|6226.42|6106.42|6226.88|6106.88|6226.42|6106.42|10
1656638900000|2022-07-01 01:28:20|6226.21|6106.21|6225.1|6105.1|6226.22|6106.22|6225.1|6105.1|10
1656638910000|2022-07-01 01:28:30|6225.02|6105.02|6224.68|6104.68|6225.02|6105.02|6224.53|6104.53|9
1656638920000|2022-07-01 01:28:40|6224.73|6104.73|6225.52|6105.52|6225.53|6105.53|6224.73|6104.73|10
1656638930000|2022-07-01 01:28:50|6225.44|6105.44|6225.34|6105.34|6225.71|6105.71|6224.61|6104.61|10
1656638940000|2022-07-01 01:29:00|6225.37|6105.37|6226.97|6106.97|6226.97|6106.97|6225.37|6105.37|10
1656638950000|2022-07-01 01:29:10|6226.98|6106.98|6228.67|6108.67|6228.67|6108.67|6226.98|6106.98|10
1656638960000|2022-07-01 01:29:20|6228.93|6108.93|6230.11|6110.11|6230.11|6110.11|6228.93|6108.93|9
1656638970000|2022-07-01 01:29:30|6230.32|6110.32|6230.51|6110.51|6230.6|6110.6|6230.12|6110.12|10
1656638980000|2022-07-01 01:29:40|6230.58|6110.58|6232.42|6112.42|6232.42|6112.42|6230.58|6110.58|10
1656638990000|2022-07-01 01:29:50|6232.2|6112.2|6233.08|6113.08|6233.21|6113.21|6231.84|6111.84|10
1656639000000|2022-07-01 01:30:00|6233.42|6113.42|6234.57|6114.57|6234.67|6114.67|6233.33|6113.33|10
1656639010000|2022-07-01 01:30:10|6234.43|6114.43|6233.69|6113.69|6234.48|6114.48|6233.38|6113.38|10
1656639020000|2022-07-01 01:30:20|6233.68|6113.68|6233.13|6113.13|6233.77|6113.77|6233.13|6113.13|10
1656639030000|2022-07-01 01:30:30|6233.11|6113.11|6232.83|6112.83|6233.28|6113.28|6232.65|6112.65|10
1656639040000|2022-07-01 01:30:40|6232.74|6112.74|6232.14|6112.14|6232.78|6112.78|6232.1|6112.1|10
1656639050000|2022-07-01 01:30:50|6231.99|6111.99|6231.99|6111.99|6232.41|6112.41|6231.17|6111.17|9
1656639060000|2022-07-01 01:31:00|6231.71|6111.71|6230.44|6110.44|6231.71|6111.71|6230.44|6110.44|10
1656639070000|2022-07-01 01:31:10|6231.01|6111.01|6228.78|6108.78|6231.01|6111.01|6228.78|6108.78|9
1656639080000|2022-07-01 01:31:20|6228.85|6108.85|6227.86|6107.86|6228.85|6108.85|6227.86|6107.86|10
1656639090000|2022-07-01 01:31:30|6228.26|6108.26|6227.98|6107.98|6228.41|6108.41|6227.98|6107.98|9
1656639100000|2022-07-01 01:31:40|6227.75|6107.75|6225.1|6105.1|6227.75|6107.75|6225.1|6105.1|10
1656639110000|2022-07-01 01:31:50|6224.35|6104.35|6223.61|6103.61|6224.84|6104.84|6222.6|6102.6|10
1656639120000|2022-07-01 01:32:00|6223.04|6103.04|6220.89|6100.89|6223.04|6103.04|6220.89|6100.89|9
1656639130000|2022-07-01 01:32:10|6221.03|6101.03|6220.33|6100.33|6221.03|6101.03|6220.21|6100.21|10
1656639140000|2022-07-01 01:32:20|6218.07|6098.07|6215.36|6095.36|6218.07|6098.07|6215.36|6095.36|10
1656639150000|2022-07-01 01:32:30|6214.9|6094.9|6211.53|6091.53|6214.94|6094.94|6211.53|6091.53|10
1656639160000|2022-07-01 01:32:40|6211.64|6091.64|6210.5|6090.5|6211.83|6091.83|6210.44|6090.44|10
1656639170000|2022-07-01 01:32:50|6210.32|6090.32|6207.29|6087.29|6210.43|6090.43|6207.29|6087.29|10
1656639180000|2022-07-01 01:33:00|6207.1|6087.1|6206.83|6086.83|6207.16|6087.16|6206.5|6086.5|10
1656639190000|2022-07-01 01:33:10|6206.54|6086.54|6207.06|6087.06|6207.06|6087.06|6206.54|6086.54|10
1656639200000|2022-07-01 01:33:20|6207.19|6087.19|6207.42|6087.42|6207.42|6087.42|6207.02|6087.02|9
1656639210000|2022-07-01 01:33:30|6207.51|6087.51|6207.66|6087.66|6208.2|6088.2|6207.37|6087.37|10
1656639220000|2022-07-01 01:33:40|6208.5|6088.5|6209.54|6089.54|6209.54|6089.54|6207.77|6087.77|10
1656639230000|2022-07-01 01:33:50|6209.88|6089.88|6210.27|6090.27|6210.42|6090.42|6209.56|6089.56|10
1656639240000|2022-07-01 01:34:00|6210.45|6090.45|6210.29|6090.29|6210.55|6090.55|6210.03|6090.03|10
1656639250000|2022-07-01 01:34:10|6210.37|6090.37|6210.17|6090.17|6210.53|6090.53|6210.14|6090.14|10
1656639260000|2022-07-01 01:34:20|6209.96|6089.96|6210.36|6090.36|6210.36|6090.36|6209.85|6089.85|7
1656639270000|2022-07-01 01:34:30|6210.38|6090.38|6207.59|6087.59|6210.4|6090.4|6207.59|6087.59|9
1656639280000|2022-07-01 01:34:40|6207.35|6087.35|6208.26|6088.26|6208.26|6088.26|6207.19|6087.19|10
1656639290000|2022-07-01 01:34:50|6208.38|6088.38|6207.55|6087.55|6208.41|6088.41|6207.55|6087.55|10
1656639300000|2022-07-01 01:35:00|6207.6|6087.6|6206.2|6086.2|6207.6|6087.6|6206.2|6086.2|10
1656639310000|2022-07-01 01:35:10|6206.29|6086.29|6206.39|6086.39|6206.75|6086.75|6206.11|6086.11|10
1656639320000|2022-07-01 01:35:20|6206.41|6086.41|6206.24|6086.24|6206.78|6086.78|6206.24|6086.24|10
1656639330000|2022-07-01 01:35:30|6206.18|6086.18|6205.96|6085.96|6206.18|6086.18|6205.66|6085.66|8
1656639340000|2022-07-01 01:35:40|6206.06|6086.06|6206.6|6086.6|6206.6|6086.6|6206.06|6086.06|10
1656639350000|2022-07-01 01:35:50|6206.71|6086.71|6206.2|6086.2|6206.71|6086.71|6205.77|6085.77|8
1656639360000|2022-07-01 01:36:00|6206.31|6086.31|6206.66|6086.66|6206.76|6086.76|6206.31|6086.31|10
1656639370000|2022-07-01 01:36:10|6206.78|6086.78|6206.42|6086.42|6206.83|6086.83|6206.27|6086.27|9
1656639380000|2022-07-01 01:36:20|6206.37|6086.37|6206.44|6086.44|6206.54|6086.54|6206.15|6086.15|10
1656639390000|2022-07-01 01:36:30|6206.43|6086.43|6206.09|6086.09|6206.43|6086.43|6206.09|6086.09|9
1656639400000|2022-07-01 01:36:40|6206.11|6086.11|6205.87|6085.87|6206.11|6086.11|6205.78|6085.78|7
1656639410000|2022-07-01 01:36:50|6205.89|6085.89|6205.93|6085.93|6205.95|6085.95|6205.76|6085.76|10
1656639420000|2022-07-01 01:37:00|6205.69|6085.69|6205.9|6085.9|6206.25|6086.25|6205.42|6085.42|10
1656639430000|2022-07-01 01:37:10|6206.05|6086.05|6206.13|6086.13|6206.13|6086.13|6205.72|6085.72|10
1656639440000|2022-07-01 01:37:20|6206.18|6086.18|6205.74|6085.74|6206.18|6086.18|6205.5|6085.5|9
1656639450000|2022-07-01 01:37:30|6205.73|6085.73|6205.54|6085.54|6205.78|6085.78|6205.16|6085.16|10
1656639460000|2022-07-01 01:37:40|6205.78|6085.78|6205.86|6085.86|6205.86|6085.86|6205.52|6085.52|9
1656639470000|2022-07-01 01:37:50|6205.76|6085.76|6206.78|6086.78|6206.78|6086.78|6205.76|6085.76|9
1656639480000|2022-07-01 01:38:00|6206.83|6086.83|6207.68|6087.68|6207.68|6087.68|6206.8|6086.8|10
1656639490000|2022-07-01 01:38:10|6207.88|6087.88|6208.87|6088.87|6208.87|6088.87|6207.88|6087.88|9
1656639500000|2022-07-01 01:38:20|6209.21|6089.21|6209.93|6089.93|6209.93|6089.93|6209.14|6089.14|9
1656639510000|2022-07-01 01:38:30|6209.89|6089.89|6209.7|6089.7|6210.17|6090.17|6209.55|6089.55|10
1656639520000|2022-07-01 01:38:40|6209.46|6089.46|6209.85|6089.85|6209.99|6089.99|6209.46|6089.46|10
1656639530000|2022-07-01 01:38:50|6209.8|6089.8|6209.96|6089.96|6210|6090|6209.5|6089.5|8
1656639540000|2022-07-01 01:39:00|6209.85|6089.85|6210.67|6090.67|6210.95|6090.95|6209.75|6089.75|9
1656639550000|2022-07-01 01:39:10|6211.23|6091.23|6213.43|6093.43|6213.43|6093.43|6211.15|6091.15|10
1656639560000|2022-07-01 01:39:20|6213.61|6093.61|6214.34|6094.34|6214.71|6094.71|6213.61|6093.61|10
1656639570000|2022-07-01 01:39:30|6214.62|6094.62|6215.74|6095.74|6215.74|6095.74|6214.42|6094.42|10
1656639580000|2022-07-01 01:39:40|6215.07|6095.07|6216.6|6096.6|6216.6|6096.6|6214.94|6094.94|10
1656639590000|2022-07-01 01:39:50|6216.57|6096.57|6218.44|6098.44|6218.44|6098.44|6216.47|6096.47|10
1656639600000|2022-07-01 01:40:00|6218.78|6098.78|6222.26|6102.26|6222.26|6102.26|6218.78|6098.78|9
1656639610000|2022-07-01 01:40:10|6222.3|6102.3|6225.47|6105.47|6225.76|6105.76|6222.3|6102.3|10
1656639620000|2022-07-01 01:40:20|6225.52|6105.52|6225.9|6105.9|6225.9|6105.9|6225.43|6105.43|9
1656639630000|2022-07-01 01:40:30|6225.79|6105.79|6228.06|6108.06|6228.3|6108.3|6225.75|6105.75|10
1656639640000|2022-07-01 01:40:40|6228.2|6108.2|6228.99|6108.99|6229.29|6109.29|6228.14|6108.14|10
1656639650000|2022-07-01 01:40:50|6229.2|6109.2|6231.6|6111.6|6231.6|6111.6|6229.2|6109.2|10
1656639660000|2022-07-01 01:41:00|6231.71|6111.71|6232.31|6112.31|6232.31|6112.31|6231.6|6111.6|10
1656639670000|2022-07-01 01:41:10|6232.42|6112.42|6233.19|6113.19|6233.19|6113.19|6232.42|6112.42|10
1656639680000|2022-07-01 01:41:20|6232.9|6112.9|6233.42|6113.42|6233.55|6113.55|6232.9|6112.9|10
1656639690000|2022-07-01 01:41:30|6233.51|6113.51|6234.45|6114.45|6234.67|6114.67|6233.51|6113.51|10
1656639700000|2022-07-01 01:41:40|6234.43|6114.43|6238.17|6118.17|6238.17|6118.17|6234.41|6114.41|10
1656639710000|2022-07-01 01:41:50|6238.03|6118.03|6242.1|6122.1|6242.1|6122.1|6238.03|6118.03|10
1656639720000|2022-07-01 01:42:00|6242.34|6122.34|6241.5|6121.5|6242.34|6122.34|6241.1|6121.1|9
1656639730000|2022-07-01 01:42:10|6242.64|6122.64|6245.15|6125.15|6245.15|6125.15|6242.62|6122.62|10
1656639740000|2022-07-01 01:42:20|6244.42|6124.42|6245.89|6125.89|6246.9|6126.9|6244.42|6124.42|10
1656639750000|2022-07-01 01:42:30|6245.77|6125.77|6244.26|6124.26|6246.03|6126.03|6244.25|6124.25|10
1656639760000|2022-07-01 01:42:40|6244.42|6124.42|6241.72|6121.72|6244.42|6124.42|6241.72|6121.72|10
1656639770000|2022-07-01 01:42:50|6241.47|6121.47|6238.93|6118.93|6241.47|6121.47|6238.76|6118.76|10
1656639780000|2022-07-01 01:43:00|6238.86|6118.86|6238.04|6118.04|6239.21|6119.21|6236.82|6116.82|10
1656639790000|2022-07-01 01:43:10|6239.63|6119.63|6239.76|6119.76|6240.42|6120.42|6238.94|6118.94|10
1656639800000|2022-07-01 01:43:20|6239.88|6119.88|6242.28|6122.28|6242.28|6122.28|6239.88|6119.88|10
1656639810000|2022-07-01 01:43:30|6242.76|6122.76|6242.92|6122.92|6243.57|6123.57|6242.65|6122.65|9
1656639820000|2022-07-01 01:43:40|6243.21|6123.21|6245.16|6125.16|6245.16|6125.16|6243.14|6123.14|10
1656639830000|2022-07-01 01:43:50|6245.33|6125.33|6245.43|6125.43|6245.64|6125.64|6245.11|6125.11|10
1656639840000|2022-07-01 01:44:00|6245.14|6125.14|6244.45|6124.45|6245.14|6125.14|6244.45|6124.45|10
1656639850000|2022-07-01 01:44:10|6244.2|6124.2|6242.91|6122.91|6244.2|6124.2|6242.91|6122.91|10
1656639860000|2022-07-01 01:44:20|6242.93|6122.93|6243.05|6123.05|6243.14|6123.14|6242.62|6122.62|10
1656639870000|2022-07-01 01:44:30|6242.34|6122.34|6244.23|6124.23|6244.51|6124.51|6242.34|6122.34|10
1656639880000|2022-07-01 01:44:40|6244.19|6124.19|6244.28|6124.28|6244.39|6124.39|6243.92|6123.92|9
1656639890000|2022-07-01 01:44:50|6243.6|6123.6|6242.45|6122.45|6243.6|6123.6|6242.24|6122.24|10
1656639900000|2022-07-01 01:45:00|6242.73|6122.73|6242.69|6122.69|6242.73|6122.73|6242.37|6122.37|9
1656639910000|2022-07-01 01:45:10|6242.75|6122.75|6243.12|6123.12|6243.22|6123.22|6242.73|6122.73|10
1656639920000|2022-07-01 01:45:20|6242.89|6122.89|6243.21|6123.21|6243.21|6123.21|6242.45|6122.45|9
1656639930000|2022-07-01 01:45:30|6242.97|6122.97|6242.78|6122.78|6243.11|6123.11|6242.78|6122.78|10
1656639940000|2022-07-01 01:45:40|6242.67|6122.67|6242.24|6122.24|6243.01|6123.01|6242.24|6122.24|10
1656639950000|2022-07-01 01:45:50|6242.52|6122.52|6242.01|6122.01|6242.52|6122.52|6242.01|6122.01|10
1656639960000|2022-07-01 01:46:00|6242.09|6122.09|6241.9|6121.9|6242.26|6122.26|6241.85|6121.85|10
1656639970000|2022-07-01 01:46:10|6242.19|6122.19|6242.09|6122.09|6242.21|6122.21|6241.83|6121.83|10
1656639980000|2022-07-01 01:46:20|6242.07|6122.07|6242.21|6122.21|6242.21|6122.21|6241.97|6121.97|10
1656639990000|2022-07-01 01:46:30|6242.28|6122.28|6241.57|6121.57|6242.37|6122.37|6241.57|6121.57|10
1656640000000|2022-07-01 01:46:40|6240.66|6120.66|6238.89|6118.89|6240.66|6120.66|6238.89|6118.89|10
1656640010000|2022-07-01 01:46:50|6238.16|6118.16|6233.09|6113.09|6238.16|6118.16|6233.09|6113.09|10
1656640020000|2022-07-01 01:47:00|6231.8|6111.8|6229.71|6109.71|6231.8|6111.8|6229.71|6109.71|10
1656640030000|2022-07-01 01:47:10|6229.68|6109.68|6229.84|6109.84|6229.89|6109.89|6229.27|6109.27|10
1656640040000|2022-07-01 01:47:20|6229.98|6109.98|6230.44|6110.44|6230.44|6110.44|6229.82|6109.82|9
1656640050000|2022-07-01 01:47:30|6230.62|6110.62|6229.67|6109.67|6230.88|6110.88|6229.67|6109.67|10
1656640060000|2022-07-01 01:47:40|6229.7|6109.7|6229.41|6109.41|6229.7|6109.7|6229.32|6109.32|10
1656640070000|2022-07-01 01:47:50|6228.93|6108.93|6228.04|6108.04|6228.93|6108.93|6228.04|6108.04|8
1656640080000|2022-07-01 01:48:00|6228.03|6108.03|6227.12|6107.12|6228.03|6108.03|6226.97|6106.97|10
1656640090000|2022-07-01 01:48:10|6227.02|6107.02|6227.08|6107.08|6227.41|6107.41|6226.87|6106.87|10
1656640100000|2022-07-01 01:48:20|6226.88|6106.88|6227.27|6107.27|6227.27|6107.27|6226.88|6106.88|10
1656640110000|2022-07-01 01:48:30|6227.18|6107.18|6229.11|6109.11|6229.11|6109.11|6227.01|6107.01|10
1656640120000|2022-07-01 01:48:40|6229.13|6109.13|6229.8|6109.8|6229.8|6109.8|6228.93|6108.93|10
1656640130000|2022-07-01 01:48:50|6229.79|6109.79|6232.26|6112.26|6232.26|6112.26|6229.79|6109.79|10
1656640140000|2022-07-01 01:49:00|6232.41|6112.41|6233.42|6113.42|6233.47|6113.47|6232.41|6112.41|10
1656640150000|2022-07-01 01:49:10|6233.24|6113.24|6232.78|6112.78|6233.35|6113.35|6232.77|6112.77|10
1656640160000|2022-07-01 01:49:20|6232.85|6112.85|6232.82|6112.82|6232.85|6112.85|6232.36|6112.36|9
1656640170000|2022-07-01 01:49:30|6232.7|6112.7|6233.37|6113.37|6233.48|6113.48|6232.55|6112.55|8
1656640180000|2022-07-01 01:49:40|6233.43|6113.43|6232.6|6112.6|6233.43|6113.43|6232.6|6112.6|10
1656640190000|2022-07-01 01:49:50|6232.64|6112.64|6232.37|6112.37|6232.72|6112.72|6232.37|6112.37|9
1656640200000|2022-07-01 01:50:00|6232.31|6112.31|6232.77|6112.77|6233.55|6113.55|6232.31|6112.31|10
1656640210000|2022-07-01 01:50:10|6232.66|6112.66|6232.23|6112.23|6232.72|6112.72|6232.23|6112.23|9
1656640220000|2022-07-01 01:50:20|6232.74|6112.74|6233.24|6113.24|6233.24|6113.24|6232.31|6112.31|10
1656640230000|2022-07-01 01:50:30|6233.13|6113.13|6235.31|6115.31|6235.31|6115.31|6233.13|6113.13|10
1656640240000|2022-07-01 01:50:40|6235.64|6115.64|6236.24|6116.24|6236.3|6116.3|6235.61|6115.61|10
1656640250000|2022-07-01 01:50:50|6236.37|6116.37|6236.89|6116.89|6237.31|6117.31|6236.16|6116.16|10
1656640260000|2022-07-01 01:51:00|6237|6117|6236.62|6116.62|6237.23|6117.23|6236.43|6116.43|10
1656640270000|2022-07-01 01:51:10|6236.66|6116.66|6236.97|6116.97|6236.99|6116.99|6236.45|6116.45|10
1656640280000|2022-07-01 01:51:20|6237|6117|6236.78|6116.78|6237|6117|6236.74|6116.74|9
1656640290000|2022-07-01 01:51:30|6236.82|6116.82|6236.96|6116.96|6237.12|6117.12|6236.82|6116.82|10
1656640300000|2022-07-01 01:51:40|6237.12|6117.12|6238.36|6118.36|6238.69|6118.69|6237.12|6117.12|10
1656640310000|2022-07-01 01:51:50|6238.33|6118.33|6238.08|6118.08|6238.37|6118.37|6237.96|6117.96|9
1656640320000|2022-07-01 01:52:00|6238.07|6118.07|6237.05|6117.05|6238.07|6118.07|6237.05|6117.05|10
1656640330000|2022-07-01 01:52:10|6236.96|6116.96|6235.18|6115.18|6236.96|6116.96|6234.86|6114.86|10
1656640340000|2022-07-01 01:52:20|6235.39|6115.39|6235.39|6115.39|6235.7|6115.7|6235.38|6115.38|10
1656640350000|2022-07-01 01:52:30|6235.77|6115.77|6236.98|6116.98|6236.98|6116.98|6235.77|6115.77|9
1656640360000|2022-07-01 01:52:40|6237.13|6117.13|6237.6|6117.6|6237.75|6117.75|6237.13|6117.13|8
1656640370000|2022-07-01 01:52:50|6237.68|6117.68|6238.68|6118.68|6238.68|6118.68|6237.68|6117.68|10
1656640380000|2022-07-01 01:53:00|6238.52|6118.52|6240.98|6120.98|6240.98|6120.98|6238.52|6118.52|10
1656640390000|2022-07-01 01:53:10|6241.02|6121.02|6240.41|6120.41|6241.02|6121.02|6240.4|6120.4|10
1656640400000|2022-07-01 01:53:20|6240.37|6120.37|6240|6120|6240.47|6120.47|6239.86|6119.86|9
1656640410000|2022-07-01 01:53:30|6240.45|6120.45|6238.38|6118.38|6240.45|6120.45|6238.38|6118.38|10
1656640420000|2022-07-01 01:53:40|6238.17|6118.17|6238.18|6118.18|6238.18|6118.18|6237.48|6117.48|10
1656640430000|2022-07-01 01:53:50|6238.25|6118.25|6239.33|6119.33|6239.33|6119.33|6238.25|6118.25|9
1656640440000|2022-07-01 01:54:00|6239.31|6119.31|6239.49|6119.49|6239.93|6119.93|6239.13|6119.13|10
1656640450000|2022-07-01 01:54:10|6240.14|6120.14|6240.79|6120.79|6240.79|6120.79|6239.76|6119.76|10
1656640460000|2022-07-01 01:54:20|6240.84|6120.84|6240.51|6120.51|6241.83|6121.83|6240.51|6120.51|10
1656640470000|2022-07-01 01:54:30|6240.99|6120.99|6241.23|6121.23|6241.64|6121.64|6240.91|6120.91|10
1656640480000|2022-07-01 01:54:40|6241.14|6121.14|6240.71|6120.71|6241.14|6121.14|6240.71|6120.71|10
1656640490000|2022-07-01 01:54:50|6240.51|6120.51|6240.7|6120.7|6240.7|6120.7|6240.21|6120.21|9
1656640500000|2022-07-01 01:55:00|6240.9|6120.9|6241.75|6121.75|6241.92|6121.92|6240.67|6120.67|9
1656640510000|2022-07-01 01:55:10|6242.27|6122.27|6243.31|6123.31|6243.31|6123.31|6241.99|6121.99|10
1656640520000|2022-07-01 01:55:20|6243.03|6123.03|6241.1|6121.1|6243.03|6123.03|6240.09|6120.09|10
1656640530000|2022-07-01 01:55:30|6239.7|6119.7|6238.26|6118.26|6241.26|6121.26|6237.48|6117.48|10
1656640540000|2022-07-01 01:55:40|6237.87|6117.87|6236.37|6116.37|6237.87|6117.87|6236.13|6116.13|9
1656640550000|2022-07-01 01:55:50|6236.12|6116.12|6235.26|6115.26|6236.12|6116.12|6235.22|6115.22|10
1656640560000|2022-07-01 01:56:00|6235.35|6115.35|6234.84|6114.84|6235.35|6115.35|6234.73|6114.73|8
1656640570000|2022-07-01 01:56:10|6234.6|6114.6|6233.89|6113.89|6234.6|6114.6|6233.89|6113.89|9
1656640580000|2022-07-01 01:56:20|6233.88|6113.88|6232.5|6112.5|6233.93|6113.93|6232.5|6112.5|9
1656640590000|2022-07-01 01:56:30|6232.56|6112.56|6231.51|6111.51|6232.56|6112.56|6231.51|6111.51|10
1656640600000|2022-07-01 01:56:40|6231.68|6111.68|6231.84|6111.84|6231.84|6111.84|6231.57|6111.57|8
1656640610000|2022-07-01 01:56:50|6231.62|6111.62|6232.26|6112.26|6232.26|6112.26|6231.62|6111.62|9
1656640620000|2022-07-01 01:57:00|6232.24|6112.24|6232.45|6112.45|6232.45|6112.45|6232.11|6112.11|10
1656640630000|2022-07-01 01:57:10|6232.58|6112.58|6232.81|6112.81|6232.81|6112.81|6232.5|6112.5|10
1656640640000|2022-07-01 01:57:20|6232.55|6112.55|6233.93|6113.93|6233.93|6113.93|6232.44|6112.44|9
1656640650000|2022-07-01 01:57:30|6233.87|6113.87|6234.17|6114.17|6234.17|6114.17|6233.87|6113.87|10
1656640660000|2022-07-01 01:57:40|6234.73|6114.73|6235.67|6115.67|6235.67|6115.67|6234.19|6114.19|9
1656640670000|2022-07-01 01:57:50|6235.77|6115.77|6236.99|6116.99|6236.99|6116.99|6235.77|6115.77|10
1656640680000|2022-07-01 01:58:00|6237.12|6117.12|6236.59|6116.59|6237.25|6117.25|6236.59|6116.59|10
1656640690000|2022-07-01 01:58:10|6236.42|6116.42|6236.54|6116.54|6236.57|6116.57|6236.33|6116.33|10
1656640700000|2022-07-01 01:58:20|6236.45|6116.45|6241.28|6121.28|6241.28|6121.28|6236.45|6116.45|9
1656640710000|2022-07-01 01:58:30|6242.34|6122.34|6243.34|6123.34|6243.41|6123.41|6241.56|6121.56|10
1656640720000|2022-07-01 01:58:40|6242.9|6122.9|6242.47|6122.47|6243.17|6123.17|6242.3|6122.3|10
1656640730000|2022-07-01 01:58:50|6242.45|6122.45|6242.56|6122.56|6242.6|6122.6|6242.34|6122.34|10
1656640740000|2022-07-01 01:59:00|6242.21|6122.21|6242.81|6122.81|6242.95|6122.95|6242.21|6122.21|8
1656640750000|2022-07-01 01:59:10|6242.76|6122.76|6242.86|6122.86|6242.86|6122.86|6242.54|6122.54|9
1656640760000|2022-07-01 01:59:20|6242.76|6122.76|6242.49|6122.49|6242.76|6122.76|6241.98|6121.98|9
1656640770000|2022-07-01 01:59:30|6242.89|6122.89|6242.1|6122.1|6242.89|6122.89|6242.1|6122.1|9
1656640780000|2022-07-01 01:59:40|6241.78|6121.78|6240.41|6120.41|6241.78|6121.78|6240.41|6120.41|10
1656640790000|2022-07-01 01:59:50|6240.54|6120.54|6240.16|6120.16|6240.54|6120.54|6239.8|6119.8|9
1656640800000|2022-07-01 02:00:00|6240.34|6120.34|6242.58|6122.58|6242.58|6122.58|6240.34|6120.34|10
1656640810000|2022-07-01 02:00:10|6242.51|6122.51|6244.13|6124.13|6244.27|6124.27|6242.51|6122.51|10
1656640820000|2022-07-01 02:00:20|6243.91|6123.91|6244.02|6124.02|6244.16|6124.16|6243.3|6123.3|10
1656640830000|2022-07-01 02:00:30|6244.07|6124.07|6244.45|6124.45|6244.45|6124.45|6243.68|6123.68|10
1656640840000|2022-07-01 02:00:40|6244.74|6124.74|6247.04|6127.04|6247.04|6127.04|6244.74|6124.74|10
1656640850000|2022-07-01 02:00:50|6247.03|6127.03|6247.32|6127.32|6247.49|6127.49|6246.75|6126.75|10
1656640860000|2022-07-01 02:01:00|6246.95|6126.95|6245.65|6125.65|6246.95|6126.95|6245.65|6125.65|10
1656640870000|2022-07-01 02:01:10|6246.32|6126.32|6245.48|6125.48|6246.32|6126.32|6245.26|6125.26|10
1656640880000|2022-07-01 02:01:20|6245.18|6125.18|6245.12|6125.12|6245.3|6125.3|6245.12|6125.12|9
1656640890000|2022-07-01 02:01:30|6245.16|6125.16|6244.6|6124.6|6245.26|6125.26|6244.6|6124.6|9
1656640900000|2022-07-01 02:01:40|6244.88|6124.88|6244.54|6124.54|6244.93|6124.93|6244.44|6124.44|10
1656640910000|2022-07-01 02:01:50|6244.3|6124.3|6243.67|6123.67|6244.3|6124.3|6243.67|6123.67|9
1656640920000|2022-07-01 02:02:00|6243.37|6123.37|6243.95|6123.95|6244.02|6124.02|6243.37|6123.37|9
1656640930000|2022-07-01 02:02:10|6243.33|6123.33|6242.57|6122.57|6243.33|6123.33|6242.41|6122.41|10
1656640940000|2022-07-01 02:02:20|6242.76|6122.76|6241.94|6121.94|6242.76|6122.76|6241.94|6121.94|9
1656640950000|2022-07-01 02:02:30|6242.04|6122.04|6241.78|6121.78|6242.05|6122.05|6241.74|6121.74|8
1656640960000|2022-07-01 02:02:40|6241.82|6121.82|6241.76|6121.76|6241.89|6121.89|6241.37|6121.37|10
1656640970000|2022-07-01 02:02:50|6241.38|6121.38|6241.84|6121.84|6242.21|6122.21|6241.32|6121.32|10
1656640980000|2022-07-01 02:03:00|6241.95|6121.95|6242.63|6122.63|6242.9|6122.9|6241.89|6121.89|10
1656640990000|2022-07-01 02:03:10|6242.85|6122.85|6241.96|6121.96|6242.85|6122.85|6241.86|6121.86|9
1656641000000|2022-07-01 02:03:20|6241.87|6121.87|6242.4|6122.4|6242.47|6122.47|6241.87|6121.87|10
1656641010000|2022-07-01 02:03:30|6242.45|6122.45|6242.13|6122.13|6242.7|6122.7|6242.08|6122.08|9
1656641020000|2022-07-01 02:03:40|6242.3|6122.3|6242.72|6122.72|6242.91|6122.91|6242.3|6122.3|10
1656641030000|2022-07-01 02:03:50|6242.75|6122.75|6242.2|6122.2|6242.79|6122.79|6242.03|6122.03|9
1656641040000|2022-07-01 02:04:00|6242.08|6122.08|6241.58|6121.58|6242.08|6122.08|6241.55|6121.55|10
1656641050000|2022-07-01 02:04:10|6241.5|6121.5|6240.9|6120.9|6241.7|6121.7|6240.79|6120.79|10
1656641060000|2022-07-01 02:04:20|6240.66|6120.66|6240.07|6120.07|6240.68|6120.68|6240.07|6120.07|9
1656641070000|2022-07-01 02:04:30|6240.11|6120.11|6238.34|6118.34|6240.11|6120.11|6238.34|6118.34|10
1656641080000|2022-07-01 02:04:40|6238.44|6118.44|6238.51|6118.51|6238.51|6118.51|6238.14|6118.14|10
1656641090000|2022-07-01 02:04:50|6238.39|6118.39|6236.88|6116.88|6238.39|6118.39|6236.88|6116.88|10
1656641100000|2022-07-01 02:05:00|6236.87|6116.87|6235.14|6115.14|6236.87|6116.87|6234.91|6114.91|10
1656641110000|2022-07-01 02:05:10|6235.2|6115.2|6235.05|6115.05|6235.27|6115.27|6234.98|6114.98|10
1656641120000|2022-07-01 02:05:20|6235.01|6115.01|6235.07|6115.07|6235.13|6115.13|6234.82|6114.82|10
1656641130000|2022-07-01 02:05:30|6235.04|6115.04|6234.91|6114.91|6235.31|6115.31|6234.91|6114.91|10
1656641140000|2022-07-01 02:05:40|6234.88|6114.88|6234.47|6114.47|6235.06|6115.06|6234.47|6114.47|10
1656641150000|2022-07-01 02:05:50|6234.56|6114.56|6234.76|6114.76|6234.88|6114.88|6234.56|6114.56|10
1656641160000|2022-07-01 02:06:00|6234.67|6114.67|6234.23|6114.23|6234.74|6114.74|6234.23|6114.23|10
1656641170000|2022-07-01 02:06:10|6233.91|6113.91|6234.03|6114.03|6234.3|6114.3|6233.9|6113.9|10
1656641180000|2022-07-01 02:06:20|6233.99|6113.99|6234.16|6114.16|6234.16|6114.16|6233.95|6113.95|9
1656641190000|2022-07-01 02:06:30|6234.13|6114.13|6234.58|6114.58|6234.58|6114.58|6234.13|6114.13|10
1656641200000|2022-07-01 02:06:40|6234.39|6114.39|6234.39|6114.39|6234.59|6114.59|6234.13|6114.13|10
1656641210000|2022-07-01 02:06:50|6234.41|6114.41|6233.87|6113.87|6234.41|6114.41|6233.74|6113.74|9
1656641220000|2022-07-01 02:07:00|6233.43|6113.43|6233.51|6113.51|6233.79|6113.79|6233.43|6113.43|10
1656641230000|2022-07-01 02:07:10|6233.47|6113.47|6233.05|6113.05|6233.57|6113.57|6233|6113|9
1656641240000|2022-07-01 02:07:20|6233.14|6113.14|6233|6113|6233.14|6113.14|6232.74|6112.74|10
1656641250000|2022-07-01 02:07:30|6232.98|6112.98|6232.79|6112.79|6233.28|6113.28|6232.5|6112.5|10
1656641260000|2022-07-01 02:07:40|6232.72|6112.72|6233.07|6113.07|6233.07|6113.07|6232.47|6112.47|10
1656641270000|2022-07-01 02:07:50|6233.13|6113.13|6233.82|6113.82|6234.13|6114.13|6232.88|6112.88|10
1656641280000|2022-07-01 02:08:00|6234.78|6114.78|6238.34|6118.34|6238.42|6118.42|6234.78|6114.78|10
1656641290000|2022-07-01 02:08:10|6238.93|6118.93|6246.86|6126.86|6246.86|6126.86|6238.93|6118.93|10
1656641300000|2022-07-01 02:08:20|6246.45|6126.45|6252.97|6132.97|6252.97|6132.97|6246.45|6126.45|10
1656641310000|2022-07-01 02:08:30|6253.34|6133.34|6253.41|6133.41|6254.01|6134.01|6253|6133|10
1656641320000|2022-07-01 02:08:40|6252.88|6132.88|6251.96|6131.96|6252.88|6132.88|6251.96|6131.96|9
1656641330000|2022-07-01 02:08:50|6251.49|6131.49|6250.6|6130.6|6251.49|6131.49|6250.6|6130.6|10
1656641340000|2022-07-01 02:09:00|6250.59|6130.59|6250.58|6130.58|6250.71|6130.71|6250.49|6130.49|8
1656641350000|2022-07-01 02:09:10|6250.44|6130.44|6250.12|6130.12|6250.52|6130.52|6249.95|6129.95|10
1656641360000|2022-07-01 02:09:20|6250.13|6130.13|6253.26|6133.26|6253.26|6133.26|6250.08|6130.08|10
1656641370000|2022-07-01 02:09:30|6253.09|6133.09|6253.99|6133.99|6253.99|6133.99|6253.09|6133.09|9
1656641380000|2022-07-01 02:09:40|6254.28|6134.28|6254.8|6134.8|6254.8|6134.8|6254.25|6134.25|9
1656641390000|2022-07-01 02:09:50|6254.79|6134.79|6254.65|6134.65|6255.24|6135.24|6254.56|6134.56|10
1656641400000|2022-07-01 02:10:00|6254.95|6134.95|6256.98|6136.98|6256.98|6136.98|6254.46|6134.46|10
1656641410000|2022-07-01 02:10:10|6256.93|6136.93|6256.69|6136.69|6257.28|6137.28|6256.35|6136.35|10
1656641420000|2022-07-01 02:10:20|6256.31|6136.31|6255.68|6135.68|6256.31|6136.31|6255.42|6135.42|9
1656641430000|2022-07-01 02:10:30|6255.57|6135.57|6254.15|6134.15|6255.89|6135.89|6254.15|6134.15|10
1656641440000|2022-07-01 02:10:40|6253.97|6133.97|6253.34|6133.34|6254.38|6134.38|6253.34|6133.34|10
1656641450000|2022-07-01 02:10:50|6253.01|6133.01|6252.58|6132.58|6253.49|6133.49|6252.49|6132.49|10
1656641460000|2022-07-01 02:11:00|6252.56|6132.56|6252.58|6132.58|6252.8|6132.8|6251.66|6131.66|10
1656641470000|2022-07-01 02:11:10|6252.6|6132.6|6253.54|6133.54|6253.54|6133.54|6252.55|6132.55|10
1656641480000|2022-07-01 02:11:20|6253.71|6133.71|6254.32|6134.32|6254.32|6134.32|6253.56|6133.56|10
1656641490000|2022-07-01 02:11:30|6254.25|6134.25|6254.14|6134.14|6254.26|6134.26|6253.61|6133.61|10
1656641500000|2022-07-01 02:11:40|6254.38|6134.38|6257.96|6137.96|6257.96|6137.96|6254.38|6134.38|10
1656641510000|2022-07-01 02:11:50|6257.59|6137.59|6259.17|6139.17|6259.49|6139.49|6257.41|6137.41|10
1656641520000|2022-07-01 02:12:00|6259.18|6139.18|6258.15|6138.15|6259.18|6139.18|6258.15|6138.15|10
1656641530000|2022-07-01 02:12:10|6258.5|6138.5|6257.75|6137.75|6258.5|6138.5|6257.1|6137.1|10
1656641540000|2022-07-01 02:12:20|6258.52|6138.52|6258.94|6138.94|6259.33|6139.33|6258.52|6138.52|10
1656641550000|2022-07-01 02:12:30|6259.63|6139.63|6258.76|6138.76|6259.72|6139.72|6258.76|6138.76|10
1656641560000|2022-07-01 02:12:40|6258.6|6138.6|6257.51|6137.51|6258.6|6138.6|6257.41|6137.41|10
1656641570000|2022-07-01 02:12:50|6257.46|6137.46|6257.2|6137.2|6257.69|6137.69|6257.2|6137.2|10
1656641580000|2022-07-01 02:13:00|6257.66|6137.66|6257.41|6137.41|6257.66|6137.66|6257.14|6137.14|10
1656641590000|2022-07-01 02:13:10|6257.35|6137.35|6256.96|6136.96|6257.41|6137.41|6256.96|6136.96|10
1656641600000|2022-07-01 02:13:20|6257.16|6137.16|6257.35|6137.35|6257.51|6137.51|6257.11|6137.11|10
1656641610000|2022-07-01 02:13:30|6257.3|6137.3|6258.03|6138.03|6258.09|6138.09|6257.3|6137.3|10
1656641620000|2022-07-01 02:13:40|6258.27|6138.27|6259.2|6139.2|6259.2|6139.2|6258.15|6138.15|10
1656641630000|2022-07-01 02:13:50|6259.1|6139.1|6258.82|6138.82|6259.19|6139.19|6258.8|6138.8|9
1656641640000|2022-07-01 02:14:00|6259.32|6139.32|6260.4|6140.4|6260.4|6140.4|6259|6139|10
1656641650000|2022-07-01 02:14:10|6260.3|6140.3|6266.91|6146.91|6266.91|6146.91|6260.15|6140.15|10
1656641660000|2022-07-01 02:14:20|6268.12|6148.12|6264.52|6144.52|6268.12|6148.12|6264.25|6144.25|10
1656641670000|2022-07-01 02:14:30|6264.25|6144.25|6266.73|6146.73|6266.82|6146.82|6264.25|6144.25|10
1656641680000|2022-07-01 02:14:40|6267.04|6147.04|6266.91|6146.91|6267.27|6147.27|6266.91|6146.91|10
1656641690000|2022-07-01 02:14:50|6266.98|6146.98|6266.16|6146.16|6266.98|6146.98|6266.16|6146.16|10
1656641700000|2022-07-01 02:15:00|6265.95|6145.95|6265.44|6145.44|6266.54|6146.54|6265.44|6145.44|10
1656641710000|2022-07-01 02:15:10|6265.19|6145.19|6263.6|6143.6|6265.19|6145.19|6263.6|6143.6|10
1656641720000|2022-07-01 02:15:20|6263.25|6143.25|6262.47|6142.47|6263.7|6143.7|6262.47|6142.47|10
1656641730000|2022-07-01 02:15:30|6262.28|6142.28|6261.34|6141.34|6262.4|6142.4|6261.12|6141.12|10
1656641740000|2022-07-01 02:15:40|6261.59|6141.59|6260.77|6140.77|6261.59|6141.59|6260.77|6140.77|9
1656641750000|2022-07-01 02:15:50|6260.65|6140.65|6260.19|6140.19|6260.65|6140.65|6260.11|6140.11|10
1656641760000|2022-07-01 02:16:00|6260.35|6140.35|6259.93|6139.93|6260.39|6140.39|6259.93|6139.93|9
1656641770000|2022-07-01 02:16:10|6259.46|6139.46|6258.75|6138.75|6259.46|6139.46|6258.75|6138.75|9
1656641780000|2022-07-01 02:16:20|6258.8|6138.8|6258.71|6138.71|6258.91|6138.91|6258.4|6138.4|9
1656641790000|2022-07-01 02:16:30|6258.74|6138.74|6258.91|6138.91|6258.97|6138.97|6258.59|6138.59|10
1656641800000|2022-07-01 02:16:40|6258.71|6138.71|6260.04|6140.04|6260.04|6140.04|6258.71|6138.71|10
1656641810000|2022-07-01 02:16:50|6259.82|6139.82|6260.69|6140.69|6260.69|6140.69|6259.74|6139.74|10
1656641820000|2022-07-01 02:17:00|6260.49|6140.49|6260.25|6140.25|6260.49|6140.49|6260.08|6140.08|10
1656641830000|2022-07-01 02:17:10|6260.3|6140.3|6261.04|6141.04|6261.04|6141.04|6260.26|6140.26|10
1656641840000|2022-07-01 02:17:20|6260.96|6140.96|6262.5|6142.5|6262.5|6142.5|6260.95|6140.95|9
1656641850000|2022-07-01 02:17:30|6262.32|6142.32|6263.28|6143.28|6263.28|6143.28|6262.1|6142.1|10
1656641860000|2022-07-01 02:17:40|6263.39|6143.39|6263.79|6143.79|6264.12|6144.12|6263.27|6143.27|10
1656641870000|2022-07-01 02:17:50|6263.94|6143.94|6264.22|6144.22|6264.77|6144.77|6263.94|6143.94|10
1656641880000|2022-07-01 02:18:00|6264.18|6144.18|6262.59|6142.59|6264.18|6144.18|6262.14|6142.14|10
1656641890000|2022-07-01 02:18:10|6262.04|6142.04|6261.97|6141.97|6262.73|6142.73|6261.97|6141.97|9
1656641900000|2022-07-01 02:18:20|6262.12|6142.12|6260.21|6140.21|6262.38|6142.38|6260.21|6140.21|10
1656641910000|2022-07-01 02:18:30|6260.9|6140.9|6260.24|6140.24|6260.9|6140.9|6260.18|6140.18|10
1656641920000|2022-07-01 02:18:40|6260.02|6140.02|6259.77|6139.77|6260.02|6140.02|6259.77|6139.77|8
1656641930000|2022-07-01 02:18:50|6259.75|6139.75|6259.73|6139.73|6259.8|6139.8|6259.47|6139.47|8
1656641940000|2022-07-01 02:19:00|6259.47|6139.47|6259.9|6139.9|6260.24|6140.24|6259.47|6139.47|8
1656641950000|2022-07-01 02:19:10|6260.13|6140.13|6259.67|6139.67|6260.13|6140.13|6259.67|6139.67|10
1656641960000|2022-07-01 02:19:20|6259.99|6139.99|6259.46|6139.46|6259.99|6139.99|6259.37|6139.37|10
1656641970000|2022-07-01 02:19:30|6259.43|6139.43|6259.21|6139.21|6259.54|6139.54|6259.06|6139.06|10
1656641980000|2022-07-01 02:19:40|6259.39|6139.39|6259.23|6139.23|6259.54|6139.54|6259.13|6139.13|10
1656641990000|2022-07-01 02:19:50|6259.22|6139.22|6259.25|6139.25|6259.25|6139.25|6259.12|6139.12|9
1656642000000|2022-07-01 02:20:00|6259.2|6139.2|6257.42|6137.42|6259.2|6139.2|6257.42|6137.42|9
1656642010000|2022-07-01 02:20:10|6257.09|6137.09|6255.57|6135.57|6257.09|6137.09|6253.98|6133.98|10
1656642020000|2022-07-01 02:20:20|6255.56|6135.56|6251.61|6131.61|6255.56|6135.56|6251.61|6131.61|10
1656642030000|2022-07-01 02:20:30|6250.2|6130.2|6247.58|6127.58|6251.04|6131.04|6247.32|6127.32|10
1656642040000|2022-07-01 02:20:40|6247.7|6127.7|6247.86|6127.86|6247.86|6127.86|6247.09|6127.09|10
1656642050000|2022-07-01 02:20:50|6247.9|6127.9|6247.48|6127.48|6248.15|6128.15|6247.48|6127.48|9
1656642060000|2022-07-01 02:21:00|6247.71|6127.71|6247.69|6127.69|6247.77|6127.77|6247.57|6127.57|9
1656642070000|2022-07-01 02:21:10|6246.37|6126.37|6245.47|6125.47|6246.45|6126.45|6245.37|6125.37|10
1656642080000|2022-07-01 02:21:20|6244.8|6124.8|6244.44|6124.44|6244.89|6124.89|6244.44|6124.44|10
1656642090000|2022-07-01 02:21:30|6244.33|6124.33|6243.37|6123.37|6244.5|6124.5|6243.37|6123.37|10
1656642100000|2022-07-01 02:21:40|6243.47|6123.47|6245.35|6125.35|6245.35|6125.35|6243.47|6123.47|10
1656642110000|2022-07-01 02:21:50|6245.53|6125.53|6247.29|6127.29|6247.43|6127.43|6245.5|6125.5|10
1656642120000|2022-07-01 02:22:00|6247.38|6127.38|6247.82|6127.82|6247.82|6127.82|6247.18|6127.18|10
1656642130000|2022-07-01 02:22:10|6247.63|6127.63|6247.48|6127.48|6247.86|6127.86|6247.48|6127.48|10
1656642140000|2022-07-01 02:22:20|6247.76|6127.76|6248.39|6128.39|6248.81|6128.81|6247.57|6127.57|10
1656642150000|2022-07-01 02:22:30|6248.97|6128.97|6248.93|6128.93|6249.03|6129.03|6248.41|6128.41|10
1656642160000|2022-07-01 02:22:40|6248.97|6128.97|6248|6128|6249.01|6129.01|6248|6128|10
1656642170000|2022-07-01 02:22:50|6248.05|6128.05|6247.44|6127.44|6248.05|6128.05|6247.28|6127.28|10
1656642180000|2022-07-01 02:23:00|6247.49|6127.49|6246.08|6126.08|6247.49|6127.49|6246.08|6126.08|9
1656642190000|2022-07-01 02:23:10|6246.23|6126.23|6246.19|6126.19|6246.23|6126.23|6245.22|6125.22|10
1656642200000|2022-07-01 02:23:20|6246.34|6126.34|6246.69|6126.69|6247.12|6127.12|6246.34|6126.34|10
1656642210000|2022-07-01 02:23:30|6246.67|6126.67|6247.58|6127.58|6247.58|6127.58|6246.67|6126.67|10
1656642220000|2022-07-01 02:23:40|6247.82|6127.82|6247.6|6127.6|6248.02|6128.02|6247.5|6127.5|9
1656642230000|2022-07-01 02:23:50|6247.32|6127.32|6247.84|6127.84|6248.08|6128.08|6247.28|6127.28|10
1656642240000|2022-07-01 02:24:00|6247.94|6127.94|6248.12|6128.12|6248.61|6128.61|6247.94|6127.94|10
1656642250000|2022-07-01 02:24:10|6248.18|6128.18|6249.51|6129.51|6249.51|6129.51|6248.18|6128.18|10
1656642260000|2022-07-01 02:24:20|6249.59|6129.59|6251.66|6131.66|6251.66|6131.66|6249.2|6129.2|10
1656642270000|2022-07-01 02:24:30|6251.53|6131.53|6251.26|6131.26|6251.7|6131.7|6250.87|6130.87|10
1656642280000|2022-07-01 02:24:40|6251.7|6131.7|6251.42|6131.42|6251.7|6131.7|6251.28|6131.28|10
1656642290000|2022-07-01 02:24:50|6251.38|6131.38|6251.86|6131.86|6251.86|6131.86|6251.23|6131.23|9
1656642300000|2022-07-01 02:25:00|6251.77|6131.77|6251.83|6131.83|6252.02|6132.02|6251.77|6131.77|9
1656642310000|2022-07-01 02:25:10|6251.77|6131.77|6250.17|6130.17|6251.77|6131.77|6250.09|6130.09|10
1656642320000|2022-07-01 02:25:20|6250.26|6130.26|6250.76|6130.76|6250.76|6130.76|6250.05|6130.05|10
1656642330000|2022-07-01 02:25:30|6250.8|6130.8|6250.57|6130.57|6250.8|6130.8|6250.34|6130.34|10
1656642340000|2022-07-01 02:25:40|6250.47|6130.47|6251.4|6131.4|6251.4|6131.4|6250.47|6130.47|10
1656642350000|2022-07-01 02:25:50|6251.38|6131.38|6252.37|6132.37|6252.51|6132.51|6251.38|6131.38|10
1656642360000|2022-07-01 02:26:00|6252.31|6132.31|6253.67|6133.67|6253.69|6133.69|6251.95|6131.95|9
1656642370000|2022-07-01 02:26:10|6253.8|6133.8|6254.61|6134.61|6254.61|6134.61|6253.8|6133.8|9
1656642380000|2022-07-01 02:26:20|6254.57|6134.57|6255.14|6135.14|6255.28|6135.28|6254.47|6134.47|10
1656642390000|2022-07-01 02:26:30|6256.24|6136.24|6258.37|6138.37|6258.38|6138.38|6256.24|6136.24|10
1656642400000|2022-07-01 02:26:40|6258.96|6138.96|6259.68|6139.68|6259.68|6139.68|6258.96|6138.96|10
1656642410000|2022-07-01 02:26:50|6259.63|6139.63|6260.49|6140.49|6260.49|6140.49|6259.63|6139.63|10
1656642420000|2022-07-01 02:27:00|6260.43|6140.43|6260.33|6140.33|6260.63|6140.63|6260.08|6140.08|10
1656642430000|2022-07-01 02:27:10|6260.34|6140.34|6258.42|6138.42|6260.47|6140.47|6258.42|6138.42|10
1656642440000|2022-07-01 02:27:20|6258.04|6138.04|6258.2|6138.2|6258.2|6138.2|6257.18|6137.18|10
1656642450000|2022-07-01 02:27:30|6258.25|6138.25|6257.99|6137.99|6258.42|6138.42|6257.99|6137.99|10
1656642460000|2022-07-01 02:27:40|6258.46|6138.46|6258.6|6138.6|6259.08|6139.08|6258.36|6138.36|10
1656642470000|2022-07-01 02:27:50|6259.01|6139.01|6258.09|6138.09|6259.27|6139.27|6258.03|6138.03|10
1656642480000|2022-07-01 02:28:00|6258.56|6138.56|6255.05|6135.05|6258.56|6138.56|6255.05|6135.05|10
1656642490000|2022-07-01 02:28:10|6254.7|6134.7|6248.77|6128.77|6254.7|6134.7|6248.77|6128.77|10
1656642500000|2022-07-01 02:28:20|6248.27|6128.27|6245.23|6125.23|6248.27|6128.27|6245.23|6125.23|10
1656642510000|2022-07-01 02:28:30|6245.25|6125.25|6245.5|6125.5|6245.84|6125.84|6245.25|6125.25|10
1656642520000|2022-07-01 02:28:40|6245.77|6125.77|6245.87|6125.87|6246.16|6126.16|6245.67|6125.67|10
1656642530000|2022-07-01 02:28:50|6245.7|6125.7|6243.39|6123.39|6245.7|6125.7|6243.39|6123.39|10
1656642540000|2022-07-01 02:29:00|6243.63|6123.63|6244.24|6124.24|6244.24|6124.24|6243.58|6123.58|10
1656642550000|2022-07-01 02:29:10|6244.4|6124.4|6245.04|6125.04|6245.08|6125.08|6244.28|6124.28|9
1656642560000|2022-07-01 02:29:20|6244.96|6124.96|6244.9|6124.9|6244.96|6124.96|6244.71|6124.71|10
1656642570000|2022-07-01 02:29:30|6245|6125|6244.57|6124.57|6245.06|6125.06|6244.52|6124.52|9
1656642580000|2022-07-01 02:29:40|6244.15|6124.15|6244.22|6124.22|6244.8|6124.8|6244.15|6124.15|10
1656642590000|2022-07-01 02:29:50|6244.74|6124.74|6244.99|6124.99|6244.99|6124.99|6244.48|6124.48|10
1656642600000|2022-07-01 02:30:00|6244.96|6124.96|6244.95|6124.95|6244.98|6124.98|6244.75|6124.75|10
1656642610000|2022-07-01 02:30:10|6244.87|6124.87|6244.92|6124.92|6245.08|6125.08|6244.86|6124.86|10
1656642620000|2022-07-01 02:30:20|6245.01|6125.01|6244.85|6124.85|6245.13|6125.13|6244.83|6124.83|10
1656642630000|2022-07-01 02:30:30|6244.96|6124.96|6245.36|6125.36|6245.36|6125.36|6244.9|6124.9|10
1656642640000|2022-07-01 02:30:40|6245.42|6125.42|6245.07|6125.07|6245.42|6125.42|6244.98|6124.98|10
1656642650000|2022-07-01 02:30:50|6245.14|6125.14|6244.5|6124.5|6245.14|6125.14|6244.5|6124.5|10
1656642660000|2022-07-01 02:31:00|6244.42|6124.42|6243.81|6123.81|6244.42|6124.42|6243.63|6123.63|10
1656642670000|2022-07-01 02:31:10|6243.82|6123.82|6243.3|6123.3|6244.23|6124.23|6243.06|6123.06|9
1656642680000|2022-07-01 02:31:20|6242.84|6122.84|6242.5|6122.5|6242.84|6122.84|6242.3|6122.3|9
1656642690000|2022-07-01 02:31:30|6242.45|6122.45|6242.33|6122.33|6242.76|6122.76|6242.32|6122.32|9
1656642700000|2022-07-01 02:31:40|6242.32|6122.32|6240.86|6120.86|6242.42|6122.42|6240.86|6120.86|10
1656642710000|2022-07-01 02:31:50|6240.27|6120.27|6237.1|6117.1|6240.27|6120.27|6237.1|6117.1|10
1656642720000|2022-07-01 02:32:00|6236.47|6116.47|6233.09|6113.09|6236.47|6116.47|6233.03|6113.03|9
1656642730000|2022-07-01 02:32:10|6233.12|6113.12|6225.45|6105.45|6233.12|6113.12|6225.26|6105.26|10
1656642740000|2022-07-01 02:32:20|6225.65|6105.65|6225.76|6105.76|6225.76|6105.76|6225.18|6105.18|10
1656642750000|2022-07-01 02:32:30|6225.5|6105.5|6225.64|6105.64|6226.23|6106.23|6225.5|6105.5|9
1656642760000|2022-07-01 02:32:40|6225.59|6105.59|6226.61|6106.61|6226.61|6106.61|6225.59|6105.59|10
1656642770000|2022-07-01 02:32:50|6226.52|6106.52|6228.61|6108.61|6228.61|6108.61|6226.41|6106.41|10
1656642780000|2022-07-01 02:33:00|6228.64|6108.64|6230.21|6110.21|6230.23|6110.23|6228.64|6108.64|10
1656642790000|2022-07-01 02:33:10|6230.1|6110.1|6229.64|6109.64|6230.55|6110.55|6229.64|6109.64|10
1656642800000|2022-07-01 02:33:20|6229.62|6109.62|6229.07|6109.07|6229.62|6109.62|6229.07|6109.07|9
1656642810000|2022-07-01 02:33:30|6229.12|6109.12|6229.93|6109.93|6229.93|6109.93|6229.12|6109.12|10
1656642820000|2022-07-01 02:33:40|6229.9|6109.9|6229.48|6109.48|6230.07|6110.07|6229.48|6109.48|10
1656642830000|2022-07-01 02:33:50|6229.79|6109.79|6229.54|6109.54|6229.81|6109.81|6229.54|6109.54|10
1656642840000|2022-07-01 02:34:00|6229.45|6109.45|6229.22|6109.22|6229.6|6109.6|6229.17|6109.17|9
1656642850000|2022-07-01 02:34:10|6229.13|6109.13|6228.33|6108.33|6229.39|6109.39|6228.33|6108.33|10
1656642860000|2022-07-01 02:34:20|6228.48|6108.48|6228.7|6108.7|6228.7|6108.7|6228.33|6108.33|9
1656642870000|2022-07-01 02:34:30|6228.66|6108.66|6228.78|6108.78|6228.78|6108.78|6228.26|6108.26|10
1656642880000|2022-07-01 02:34:40|6228.72|6108.72|6228.21|6108.21|6228.72|6108.72|6228.09|6108.09|9
1656642890000|2022-07-01 02:34:50|6228.68|6108.68|6228.35|6108.35|6228.72|6108.72|6228.34|6108.34|10
1656642900000|2022-07-01 02:35:00|6228.51|6108.51|6228.61|6108.61|6228.78|6108.78|6228.51|6108.51|10
1656642910000|2022-07-01 02:35:10|6228.78|6108.78|6228.56|6108.56|6228.78|6108.78|6227.87|6107.87|10
1656642920000|2022-07-01 02:35:20|6228.68|6108.68|6227.52|6107.52|6228.68|6108.68|6227.52|6107.52|10
1656642930000|2022-07-01 02:35:30|6227.55|6107.55|6226.67|6106.67|6227.55|6107.55|6226.67|6106.67|10
1656642940000|2022-07-01 02:35:40|6226.31|6106.31|6225.99|6105.99|6226.39|6106.39|6225.78|6105.78|10
1656642950000|2022-07-01 02:35:50|6226.1|6106.1|6226.4|6106.4|6226.77|6106.77|6226.1|6106.1|10
1656642960000|2022-07-01 02:36:00|6226.39|6106.39|6226.46|6106.46|6226.61|6106.61|6226.38|6106.38|10
1656642970000|2022-07-01 02:36:10|6226.5|6106.5|6226.14|6106.14|6226.56|6106.56|6226.14|6106.14|10
1656642980000|2022-07-01 02:36:20|6226.19|6106.19|6226.52|6106.52|6226.52|6106.52|6226.11|6106.11|9
1656642990000|2022-07-01 02:36:30|6226.37|6106.37|6226.46|6106.46|6226.54|6106.54|6226.19|6106.19|10
1656643000000|2022-07-01 02:36:40|6226.48|6106.48|6226.13|6106.13|6226.5|6106.5|6226.13|6106.13|10
1656643010000|2022-07-01 02:36:50|6226.18|6106.18|6226.09|6106.09|6226.23|6106.23|6226.03|6106.03|9
1656643020000|2022-07-01 02:37:00|6226.08|6106.08|6226.33|6106.33|6226.4|6106.4|6226.04|6106.04|10
1656643030000|2022-07-01 02:37:10|6226.38|6106.38|6226.64|6106.64|6226.7|6106.7|6226.22|6106.22|10
1656643040000|2022-07-01 02:37:20|6226.47|6106.47|6225.87|6105.87|6226.87|6106.87|6225.87|6105.87|10
1656643050000|2022-07-01 02:37:30|6225.95|6105.95|6226.05|6106.05|6226.14|6106.14|6225.87|6105.87|10
1656643060000|2022-07-01 02:37:40|6225.78|6105.78|6224.44|6104.44|6225.98|6105.98|6224.44|6104.44|10
1656643070000|2022-07-01 02:37:50|6223.78|6103.78|6222.56|6102.56|6223.78|6103.78|6222.54|6102.54|10
1656643080000|2022-07-01 02:38:00|6222.64|6102.64|6222.64|6102.64|6222.79|6102.79|6221.87|6101.87|10
1656643090000|2022-07-01 02:38:10|6222.56|6102.56|6223.92|6103.92|6223.92|6103.92|6222.5|6102.5|10
1656643100000|2022-07-01 02:38:20|6223.78|6103.78|6224.55|6104.55|6224.94|6104.94|6223.78|6103.78|10
1656643110000|2022-07-01 02:38:30|6224.43|6104.43|6223.61|6103.61|6224.77|6104.77|6223.2|6103.2|10
1656643120000|2022-07-01 02:38:40|6223.42|6103.42|6223.95|6103.95|6223.95|6103.95|6223.25|6103.25|10
1656643130000|2022-07-01 02:38:50|6223.68|6103.68|6224.07|6104.07|6224.12|6104.12|6223.67|6103.67|10
1656643140000|2022-07-01 02:39:00|6224.09|6104.09|6224.58|6104.58|6224.58|6104.58|6223.68|6103.68|10
1656643150000|2022-07-01 02:39:10|6224.43|6104.43|6224.28|6104.28|6224.58|6104.58|6223.97|6103.97|10
1656643160000|2022-07-01 02:39:20|6224.4|6104.4|6225.85|6105.85|6226.06|6106.06|6224.4|6104.4|10
1656643170000|2022-07-01 02:39:30|6226|6106|6226.78|6106.78|6226.78|6106.78|6226|6106|8
1656643180000|2022-07-01 02:39:40|6226.67|6106.67|6226.58|6106.58|6226.82|6106.82|6226.58|6106.58|9
1656643190000|2022-07-01 02:39:50|6226.61|6106.61|6226.07|6106.07|6226.61|6106.61|6226.07|6106.07|10
1656643200000|2022-07-01 02:40:00|6225.9|6105.9|6226.02|6106.02|6226.09|6106.09|6225.9|6105.9|9
1656643210000|2022-07-01 02:40:10|6226.01|6106.01|6226|6106|6226.01|6106.01|6225.74|6105.74|9
1656643220000|2022-07-01 02:40:20|6226.06|6106.06|6225.85|6105.85|6226.06|6106.06|6225.79|6105.79|10
1656643230000|2022-07-01 02:40:30|6225.81|6105.81|6224.53|6104.53|6225.81|6105.81|6224.53|6104.53|9
1656643240000|2022-07-01 02:40:40|6224.44|6104.44|6224.03|6104.03|6224.44|6104.44|6223.81|6103.81|10
1656643250000|2022-07-01 02:40:50|6223.79|6103.79|6223.87|6103.87|6223.87|6103.87|6223.68|6103.68|10
1656643260000|2022-07-01 02:41:00|6223.88|6103.88|6223.82|6103.82|6223.88|6103.88|6223.63|6103.63|10
1656643270000|2022-07-01 02:41:10|6223.5|6103.5|6223.69|6103.69|6223.75|6103.75|6223.4|6103.4|8
1656643280000|2022-07-01 02:41:20|6223.7|6103.7|6225.77|6105.77|6225.77|6105.77|6223.7|6103.7|10
1656643290000|2022-07-01 02:41:30|6225.81|6105.81|6225.88|6105.88|6225.89|6105.89|6225.5|6105.5|10
1656643300000|2022-07-01 02:41:40|6226.22|6106.22|6227.52|6107.52|6227.66|6107.66|6226.19|6106.19|10
1656643310000|2022-07-01 02:41:50|6227.77|6107.77|6227.11|6107.11|6227.77|6107.77|6227.04|6107.04|10
1656643320000|2022-07-01 02:42:00|6227.03|6107.03|6227.69|6107.69|6227.69|6107.69|6227.03|6107.03|10
1656643330000|2022-07-01 02:42:10|6227.74|6107.74|6229|6109|6229.01|6109.01|6227.74|6107.74|10
1656643340000|2022-07-01 02:42:20|6229.07|6109.07|6229.82|6109.82|6229.82|6109.82|6229.07|6109.07|10
1656643350000|2022-07-01 02:42:30|6229.9|6109.9|6231.01|6111.01|6231.01|6111.01|6229.9|6109.9|10
1656643360000|2022-07-01 02:42:40|6231.2|6111.2|6231.77|6111.77|6231.81|6111.81|6231.2|6111.2|8
1656643370000|2022-07-01 02:42:50|6231.55|6111.55|6232.89|6112.89|6232.95|6112.95|6231.46|6111.46|10
1656643380000|2022-07-01 02:43:00|6232.99|6112.99|6232.97|6112.97|6233.25|6113.25|6232.93|6112.93|10
1656643390000|2022-07-01 02:43:10|6233|6113|6232.81|6112.81|6233.38|6113.38|6232.81|6112.81|9
1656643400000|2022-07-01 02:43:20|6232.69|6112.69|6232.34|6112.34|6232.69|6112.69|6232.34|6112.34|9
1656643410000|2022-07-01 02:43:30|6231.93|6111.93|6231.11|6111.11|6232.4|6112.4|6230.26|6110.26|10
1656643420000|2022-07-01 02:43:40|6231.12|6111.12|6230.73|6110.73|6231.35|6111.35|6230.12|6110.12|10
1656643430000|2022-07-01 02:43:50|6230.77|6110.77|6229.68|6109.68|6230.77|6110.77|6229.61|6109.61|10
1656643440000|2022-07-01 02:44:00|6229.66|6109.66|6226.64|6106.64|6229.66|6109.66|6225.78|6105.78|10
1656643450000|2022-07-01 02:44:10|6226.43|6106.43|6228.23|6108.23|6228.51|6108.51|6226.43|6106.43|10
1656643460000|2022-07-01 02:44:20|6228.43|6108.43|6230.12|6110.12|6230.12|6110.12|6228.43|6108.43|9
1656643470000|2022-07-01 02:44:30|6230.08|6110.08|6230.89|6110.89|6230.95|6110.95|6230.08|6110.08|9
1656643480000|2022-07-01 02:44:40|6230.74|6110.74|6231.28|6111.28|6231.34|6111.34|6230.61|6110.61|10
1656643490000|2022-07-01 02:44:50|6231.24|6111.24|6231.39|6111.39|6231.44|6111.44|6231.24|6111.24|10
1656643500000|2022-07-01 02:45:00|6231.38|6111.38|6231.88|6111.88|6232|6112|6231.32|6111.32|9
1656643510000|2022-07-01 02:45:10|6231.84|6111.84|6231.65|6111.65|6232.24|6112.24|6231.65|6111.65|10
1656643520000|2022-07-01 02:45:20|6231.81|6111.81|6231.71|6111.71|6231.91|6111.91|6231.55|6111.55|10
1656643530000|2022-07-01 02:45:30|6231.74|6111.74|6232.65|6112.65|6232.75|6112.75|6231.73|6111.73|10
1656643540000|2022-07-01 02:45:40|6232.49|6112.49|6230.91|6110.91|6232.76|6112.76|6230.8|6110.8|10
1656643550000|2022-07-01 02:45:50|6230.63|6110.63|6229.61|6109.61|6230.63|6110.63|6229.61|6109.61|10
1656643560000|2022-07-01 02:46:00|6229.16|6109.16|6229.12|6109.12|6229.25|6109.25|6229.01|6109.01|10
1656643570000|2022-07-01 02:46:10|6229.22|6109.22|6229.87|6109.87|6229.87|6109.87|6228.89|6108.89|10
1656643580000|2022-07-01 02:46:20|6229.66|6109.66|6229.5|6109.5|6229.85|6109.85|6229.43|6109.43|10
1656643590000|2022-07-01 02:46:30|6229.77|6109.77|6229.66|6109.66|6229.83|6109.83|6229.62|6109.62|9
1656643600000|2022-07-01 02:46:40|6229.39|6109.39|6229.52|6109.52|6229.6|6109.6|6229.22|6109.22|10
1656643610000|2022-07-01 02:46:50|6229.58|6109.58|6229.89|6109.89|6229.96|6109.96|6229.53|6109.53|10
1656643620000|2022-07-01 02:47:00|6229.87|6109.87|6228.9|6108.9|6229.87|6109.87|6228.9|6108.9|10
1656643630000|2022-07-01 02:47:10|6228.84|6108.84|6228.46|6108.46|6228.84|6108.84|6228.3|6108.3|10
1656643640000|2022-07-01 02:47:20|6228.44|6108.44|6228.42|6108.42|6228.66|6108.66|6228.26|6108.26|10
1656643650000|2022-07-01 02:47:30|6228.3|6108.3|6228.49|6108.49|6228.5|6108.5|6228.3|6108.3|9
1656643660000|2022-07-01 02:47:40|6228.44|6108.44|6227.41|6107.41|6228.58|6108.58|6227.41|6107.41|10
1656643670000|2022-07-01 02:47:50|6227.1|6107.1|6225.25|6105.25|6227.1|6107.1|6225.25|6105.25|10
1656643680000|2022-07-01 02:48:00|6225.23|6105.23|6224.06|6104.06|6225.23|6105.23|6224.04|6104.04|10
1656643690000|2022-07-01 02:48:10|6224.08|6104.08|6224.18|6104.18|6224.81|6104.81|6223.81|6103.81|10
1656643700000|2022-07-01 02:48:20|6224.73|6104.73|6224.94|6104.94|6225.31|6105.31|6224.46|6104.46|10
1656643710000|2022-07-01 02:48:30|6225.1|6105.1|6225.37|6105.37|6225.69|6105.69|6224.74|6104.74|9
1656643720000|2022-07-01 02:48:40|6225.76|6105.76|6225.7|6105.7|6225.93|6105.93|6225.52|6105.52|10
1656643730000|2022-07-01 02:48:50|6225.83|6105.83|6224.52|6104.52|6225.83|6105.83|6224.52|6104.52|10
1656643740000|2022-07-01 02:49:00|6223.41|6103.41|6220.97|6100.97|6223.41|6103.41|6220.83|6100.83|10
1656643750000|2022-07-01 02:49:10|6220.74|6100.74|6218.57|6098.57|6220.74|6100.74|6218.44|6098.44|10
1656643760000|2022-07-01 02:49:20|6218.17|6098.17|6217.97|6097.97|6218.31|6098.31|6217.53|6097.53|10
1656643770000|2022-07-01 02:49:30|6218.06|6098.06|6218|6098|6218.37|6098.37|6218|6098|10
1656643780000|2022-07-01 02:49:40|6218.14|6098.14|6217.8|6097.8|6218.34|6098.34|6217.74|6097.74|9
1656643790000|2022-07-01 02:49:50|6217.68|6097.68|6217.7|6097.7|6217.73|6097.73|6217.58|6097.58|10
1656643800000|2022-07-01 02:50:00|6217.36|6097.36|6217.2|6097.2|6217.49|6097.49|6217|6097|10
1656643810000|2022-07-01 02:50:10|6217.35|6097.35|6217.74|6097.74|6217.74|6097.74|6217.22|6097.22|8
1656643820000|2022-07-01 02:50:20|6217.97|6097.97|6219.54|6099.54|6219.54|6099.54|6217.97|6097.97|10
1656643830000|2022-07-01 02:50:30|6219.58|6099.58|6220.45|6100.45|6220.45|6100.45|6219.58|6099.58|10
1656643840000|2022-07-01 02:50:40|6220.02|6100.02|6219.74|6099.74|6220.32|6100.32|6219.74|6099.74|10
1656643850000|2022-07-01 02:50:50|6219.97|6099.97|6219.7|6099.7|6220.01|6100.01|6219.61|6099.61|9
1656643860000|2022-07-01 02:51:00|6219.81|6099.81|6219.93|6099.93|6219.97|6099.97|6219.73|6099.73|9
1656643870000|2022-07-01 02:51:10|6219.98|6099.98|6221.02|6101.02|6221.02|6101.02|6219.98|6099.98|9
1656643880000|2022-07-01 02:51:20|6220.99|6100.99|6221.38|6101.38|6221.45|6101.45|6220.99|6100.99|10
1656643890000|2022-07-01 02:51:30|6221.36|6101.36|6220.26|6100.26|6221.36|6101.36|6220.26|6100.26|9
1656643900000|2022-07-01 02:51:40|6220.29|6100.29|6219.39|6099.39|6220.34|6100.34|6219.39|6099.39|10
1656643910000|2022-07-01 02:51:50|6219.6|6099.6|6219.99|6099.99|6219.99|6099.99|6219.41|6099.41|10
1656643920000|2022-07-01 02:52:00|6219.98|6099.98|6220.62|6100.62|6220.62|6100.62|6219.96|6099.96|9
1656643930000|2022-07-01 02:52:10|6220.65|6100.65|6220.86|6100.86|6220.96|6100.96|6220.6|6100.6|9
1656643940000|2022-07-01 02:52:20|6220.92|6100.92|6221.44|6101.44|6221.44|6101.44|6220.76|6100.76|10
1656643950000|2022-07-01 02:52:30|6221.32|6101.32|6222.02|6102.02|6222.17|6102.17|6221.32|6101.32|10
1656643960000|2022-07-01 02:52:40|6221.79|6101.79|6221.71|6101.71|6221.98|6101.98|6221.65|6101.65|10
1656643970000|2022-07-01 02:52:50|6221.48|6101.48|6221.05|6101.05|6221.68|6101.68|6220.97|6100.97|10
1656643980000|2022-07-01 02:53:00|6221.15|6101.15|6220.6|6100.6|6221.15|6101.15|6219.98|6099.98|10
1656643990000|2022-07-01 02:53:10|6220.15|6100.15|6222.29|6102.29|6222.29|6102.29|6218.54|6098.54|10
1656644000000|2022-07-01 02:53:20|6222.64|6102.64|6228.76|6108.76|6228.78|6108.78|6222.64|6102.64|9
1656644010000|2022-07-01 02:53:30|6228.01|6108.01|6228.14|6108.14|6228.28|6108.28|6227.67|6107.67|10
1656644020000|2022-07-01 02:53:40|6229.95|6109.95|6229.21|6109.21|6230.03|6110.03|6229.21|6109.21|10
1656644030000|2022-07-01 02:53:50|6229.42|6109.42|6228.52|6108.52|6229.47|6109.47|6228.48|6108.48|10
1656644040000|2022-07-01 02:54:00|6229.07|6109.07|6228.08|6108.08|6229.07|6109.07|6227.89|6107.89|9
1656644050000|2022-07-01 02:54:10|6227.85|6107.85|6227.26|6107.26|6227.87|6107.87|6227.02|6107.02|10
1656644060000|2022-07-01 02:54:20|6227.24|6107.24|6229.43|6109.43|6229.43|6109.43|6227.24|6107.24|10
1656644070000|2022-07-01 02:54:30|6229.49|6109.49|6230.98|6110.98|6230.98|6110.98|6229.49|6109.49|10
1656644080000|2022-07-01 02:54:40|6231.15|6111.15|6231.2|6111.2|6231.88|6111.88|6231.12|6111.12|9
1656644090000|2022-07-01 02:54:50|6231.13|6111.13|6232.9|6112.9|6232.9|6112.9|6231.13|6111.13|10
1656644100000|2022-07-01 02:55:00|6233.23|6113.23|6233.92|6113.92|6233.92|6113.92|6232.86|6112.86|10
1656644110000|2022-07-01 02:55:10|6233.84|6113.84|6233.11|6113.11|6233.84|6113.84|6232.87|6112.87|10
1656644120000|2022-07-01 02:55:20|6233.33|6113.33|6232.5|6112.5|6233.33|6113.33|6232.27|6112.27|10
1656644130000|2022-07-01 02:55:30|6231.89|6111.89|6230.13|6110.13|6231.89|6111.89|6230.13|6110.13|9
1656644140000|2022-07-01 02:55:40|6229.98|6109.98|6227.84|6107.84|6231|6111|6227.84|6107.84|9
1656644150000|2022-07-01 02:55:50|6227.72|6107.72|6227.38|6107.38|6227.72|6107.72|6227.32|6107.32|9
1656644160000|2022-07-01 02:56:00|6227.44|6107.44|6226.92|6106.92|6227.44|6107.44|6226.9|6106.9|8
1656644170000|2022-07-01 02:56:10|6226.98|6106.98|6226.91|6106.91|6226.98|6106.98|6226.79|6106.79|9
1656644180000|2022-07-01 02:56:20|6226.96|6106.96|6224.71|6104.71|6227.32|6107.32|6224.71|6104.71|9
1656644190000|2022-07-01 02:56:30|6224.62|6104.62|6223.75|6103.75|6224.65|6104.65|6223.75|6103.75|9
1656644200000|2022-07-01 02:56:40|6223.86|6103.86|6223.94|6103.94|6224.24|6104.24|6223.86|6103.86|9
1656644210000|2022-07-01 02:56:50|6223.92|6103.92|6224.09|6104.09|6224.28|6104.28|6223.92|6103.92|10
1656644220000|2022-07-01 02:57:00|6224.18|6104.18|6224.1|6104.1|6224.34|6104.34|6224.02|6104.02|10
1656644230000|2022-07-01 02:57:10|6224.12|6104.12|6225.07|6105.07|6225.71|6105.71|6224.12|6104.12|9
1656644240000|2022-07-01 02:57:20|6224.98|6104.98|6226.53|6106.53|6226.56|6106.56|6224.98|6104.98|10
1656644250000|2022-07-01 02:57:30|6226.77|6106.77|6227.19|6107.19|6227.28|6107.28|6226.77|6106.77|10
1656644260000|2022-07-01 02:57:40|6227.22|6107.22|6226.82|6106.82|6227.22|6107.22|6226.82|6106.82|9
1656644270000|2022-07-01 02:57:50|6227.11|6107.11|6226.31|6106.31|6227.12|6107.12|6226.31|6106.31|10
1656644280000|2022-07-01 02:58:00|6226.32|6106.32|6226.63|6106.63|6226.63|6106.63|6225.95|6105.95|10
1656644290000|2022-07-01 02:58:10|6226.82|6106.82|6226.08|6106.08|6227.06|6107.06|6226.08|6106.08|9
1656644300000|2022-07-01 02:58:20|6226.06|6106.06|6224.95|6104.95|6226.14|6106.14|6224.86|6104.86|10
1656644310000|2022-07-01 02:58:30|6225.02|6105.02|6223.33|6103.33|6225.02|6105.02|6223.19|6103.19|10
1656644320000|2022-07-01 02:58:40|6223.24|6103.24|6222.29|6102.29|6223.24|6103.24|6221.98|6101.98|9
1656644330000|2022-07-01 02:58:50|6222.8|6102.8|6219.69|6099.69|6222.8|6102.8|6219.52|6099.52|10
1656644340000|2022-07-01 02:59:00|6219.02|6099.02|6218.46|6098.46|6219.02|6099.02|6218.42|6098.42|10
1656644350000|2022-07-01 02:59:10|6218.44|6098.44|6219.25|6099.25|6219.25|6099.25|6218.44|6098.44|9
1656644360000|2022-07-01 02:59:20|6219.19|6099.19|6219.72|6099.72|6219.72|6099.72|6219.19|6099.19|8
1656644370000|2022-07-01 02:59:30|6219.94|6099.94|6220.39|6100.39|6220.47|6100.47|6219.9|6099.9|9
1656644380000|2022-07-01 02:59:40|6220.18|6100.18|6220.36|6100.36|6220.37|6100.37|6220.06|6100.06|10
1656644390000|2022-07-01 02:59:50|6220.28|6100.28|6220.72|6100.72|6220.72|6100.72|6220.28|6100.28|9
1656644400000|2022-07-01 03:00:00|6220.59|6100.59|6220.95|6100.95|6221.22|6101.22|6220.56|6100.56|10
1656644410000|2022-07-01 03:00:10|6220.89|6100.89|6221.02|6101.02|6221.31|6101.31|6220.67|6100.67|10
1656644420000|2022-07-01 03:00:20|6221.41|6101.41|6221.7|6101.7|6221.77|6101.77|6221.36|6101.36|9
1656644430000|2022-07-01 03:00:30|6221.85|6101.85|6222.83|6102.83|6222.96|6102.96|6221.85|6101.85|10
1656644440000|2022-07-01 03:00:40|6223.14|6103.14|6222.59|6102.59|6223.21|6103.21|6222.59|6102.59|10
1656644450000|2022-07-01 03:00:50|6222.93|6102.93|6223.24|6103.24|6223.61|6103.61|6222.82|6102.82|10
1656644460000|2022-07-01 03:01:00|6223.16|6103.16|6223.28|6103.28|6223.28|6103.28|6222.93|6102.93|10
1656644470000|2022-07-01 03:01:10|6223.51|6103.51|6223.51|6103.51|6223.83|6103.83|6223.41|6103.41|10
1656644480000|2022-07-01 03:01:20|6223.65|6103.65|6224.01|6104.01|6224.16|6104.16|6223.65|6103.65|10
1656644490000|2022-07-01 03:01:30|6223.99|6103.99|6223.84|6103.84|6223.99|6103.99|6223.75|6103.75|9
1656644500000|2022-07-01 03:01:40|6223.85|6103.85|6224.55|6104.55|6224.6|6104.6|6223.78|6103.78|10
1656644510000|2022-07-01 03:01:50|6224.87|6104.87|6224.14|6104.14|6224.87|6104.87|6224.14|6104.14|10
1656644520000|2022-07-01 03:02:00|6223.86|6103.86|6223.76|6103.76|6223.86|6103.86|6223.49|6103.49|9
1656644530000|2022-07-01 03:02:10|6223.74|6103.74|6223.51|6103.51|6223.74|6103.74|6223.5|6103.5|9
1656644540000|2022-07-01 03:02:20|6223.34|6103.34|6223.03|6103.03|6223.39|6103.39|6222.83|6102.83|9
1656644550000|2022-07-01 03:02:30|6222.93|6102.93|6218.91|6098.91|6222.93|6102.93|6218.91|6098.91|10
1656644560000|2022-07-01 03:02:40|6218.72|6098.72|6218.48|6098.48|6219.08|6099.08|6218.1|6098.1|10
1656644570000|2022-07-01 03:02:50|6218.42|6098.42|6218.64|6098.64|6218.69|6098.69|6218.42|6098.42|8
1656644580000|2022-07-01 03:03:00|6218.66|6098.66|6218.17|6098.17|6218.76|6098.76|6218.11|6098.11|8
1656644590000|2022-07-01 03:03:10|6217.96|6097.96|6217.43|6097.43|6218.12|6098.12|6217.43|6097.43|10
1656644600000|2022-07-01 03:03:20|6217.35|6097.35|6217.29|6097.29|6217.35|6097.35|6217.08|6097.08|8
1656644610000|2022-07-01 03:03:30|6217.39|6097.39|6216|6096|6217.39|6097.39|6216|6096|10
1656644620000|2022-07-01 03:03:40|6215.3|6095.3|6215.06|6095.06|6215.3|6095.3|6214.82|6094.82|10
1656644630000|2022-07-01 03:03:50|6214.95|6094.95|6212.94|6092.94|6214.95|6094.95|6212.94|6092.94|10
1656644640000|2022-07-01 03:04:00|6212.97|6092.97|6210.95|6090.95|6212.97|6092.97|6210.82|6090.82|10
1656644650000|2022-07-01 03:04:10|6211.26|6091.26|6210.64|6090.64|6211.26|6091.26|6210.53|6090.53|10
1656644660000|2022-07-01 03:04:20|6211.29|6091.29|6211.47|6091.47|6212.44|6092.44|6210.58|6090.58|10
1656644670000|2022-07-01 03:04:30|6211.39|6091.39|6211.09|6091.09|6211.39|6091.39|6210.54|6090.54|10
1656644680000|2022-07-01 03:04:40|6210.37|6090.37|6209.89|6089.89|6210.37|6090.37|6209.14|6089.14|10
1656644690000|2022-07-01 03:04:50|6209.82|6089.82|6208.41|6088.41|6209.82|6089.82|6208.41|6088.41|10
1656644700000|2022-07-01 03:05:00|6208.45|6088.45|6208.99|6088.99|6209.09|6089.09|6208.45|6088.45|10
1656644710000|2022-07-01 03:05:10|6209.04|6089.04|6208.63|6088.63|6209.29|6089.29|6208.63|6088.63|10
1656644720000|2022-07-01 03:05:20|6208.67|6088.67|6209.17|6089.17|6209.65|6089.65|6208.67|6088.67|10
1656644730000|2022-07-01 03:05:30|6209.22|6089.22|6209.2|6089.2|6209.6|6089.6|6209.08|6089.08|9
1656644740000|2022-07-01 03:05:40|6209.3|6089.3|6208.99|6088.99|6209.48|6089.48|6208.83|6088.83|10
1656644750000|2022-07-01 03:05:50|6208.92|6088.92|6209|6089|6209.27|6089.27|6208.92|6088.92|9
1656644760000|2022-07-01 03:06:00|6208.69|6088.69|6207.72|6087.72|6208.72|6088.72|6207.6|6087.6|10
1656644770000|2022-07-01 03:06:10|6207.71|6087.71|6207.6|6087.6|6207.8|6087.8|6207.54|6087.54|9
1656644780000|2022-07-01 03:06:20|6207.59|6087.59|6208.16|6088.16|6208.24|6088.24|6207.59|6087.59|9
1656644790000|2022-07-01 03:06:30|6208.27|6088.27|6208.74|6088.74|6208.8|6088.8|6208.27|6088.27|10
1656644800000|2022-07-01 03:06:40|6208.8|6088.8|6208.68|6088.68|6208.8|6088.8|6208.56|6088.56|9
1656644810000|2022-07-01 03:06:50|6208.76|6088.76|6208.99|6088.99|6209.23|6089.23|6208.72|6088.72|9
1656644820000|2022-07-01 03:07:00|6209.25|6089.25|6208.42|6088.42|6209.35|6089.35|6208.42|6088.42|9
1656644830000|2022-07-01 03:07:10|6208.4|6088.4|6202.83|6082.83|6208.4|6088.4|6202.83|6082.83|10
1656644840000|2022-07-01 03:07:20|6201.37|6081.37|6199.98|6079.98|6203.16|6083.16|6198.63|6078.63|10
1656644850000|2022-07-01 03:07:30|6199.71|6079.71|6200.99|6080.99|6200.99|6080.99|6199.7|6079.7|10
1656644860000|2022-07-01 03:07:40|6200.97|6080.97|6202.93|6082.93|6202.95|6082.95|6200.97|6080.97|10
1656644870000|2022-07-01 03:07:50|6203.32|6083.32|6203.88|6083.88|6204|6084|6203.24|6083.24|9
1656644880000|2022-07-01 03:08:00|6204.82|6084.82|6205.82|6085.82|6205.83|6085.83|6204.82|6084.82|10
1656644890000|2022-07-01 03:08:10|6205.96|6085.96|6205.96|6085.96|6206.18|6086.18|6205.9|6085.9|10
1656644900000|2022-07-01 03:08:20|6205.94|6085.94|6205.49|6085.49|6206.7|6086.7|6205.49|6085.49|10
1656644910000|2022-07-01 03:08:30|6205.23|6085.23|6205.32|6085.32|6205.43|6085.43|6204.91|6084.91|10
1656644920000|2022-07-01 03:08:40|6205.29|6085.29|6205.76|6085.76|6206.17|6086.17|6205.29|6085.29|10
1656644930000|2022-07-01 03:08:50|6205.82|6085.82|6204.52|6084.52|6205.85|6085.85|6204.52|6084.52|10
1656644940000|2022-07-01 03:09:00|6204.66|6084.66|6204.6|6084.6|6204.68|6084.68|6204.46|6084.46|10
1656644950000|2022-07-01 03:09:10|6204.8|6084.8|6205.25|6085.25|6205.25|6085.25|6204.65|6084.65|9
1656644960000|2022-07-01 03:09:20|6205.03|6085.03|6205.44|6085.44|6205.44|6085.44|6205.03|6085.03|8
1656644970000|2022-07-01 03:09:30|6205.39|6085.39|6204.95|6084.95|6205.39|6085.39|6204.95|6084.95|9
1656644980000|2022-07-01 03:09:40|6204.84|6084.84|6204.37|6084.37|6204.85|6084.85|6204.37|6084.37|10
1656644990000|2022-07-01 03:09:50|6204.52|6084.52|6203.67|6083.67|6204.52|6084.52|6203.67|6083.67|10
1656645000000|2022-07-01 03:10:00|6203.5|6083.5|6203.47|6083.47|6203.91|6083.91|6203.47|6083.47|10
1656645010000|2022-07-01 03:10:10|6203.66|6083.66|6203.79|6083.79|6203.79|6083.79|6203.2|6083.2|9
1656645020000|2022-07-01 03:10:20|6203.75|6083.75|6204.2|6084.2|6204.2|6084.2|6203.75|6083.75|9
1656645030000|2022-07-01 03:10:30|6204.28|6084.28|6203.93|6083.93|6204.38|6084.38|6203.93|6083.93|10
1656645040000|2022-07-01 03:10:40|6204.33|6084.33|6204.47|6084.47|6204.64|6084.64|6204.03|6084.03|10
1656645050000|2022-07-01 03:10:50|6204.11|6084.11|6204.46|6084.46|6204.55|6084.55|6204.11|6084.11|10
1656645060000|2022-07-01 03:11:00|6204.4|6084.4|6204.66|6084.66|6204.66|6084.66|6204.21|6084.21|10
1656645070000|2022-07-01 03:11:10|6204.7|6084.7|6204.71|6084.71|6204.77|6084.77|6204.51|6084.51|9
1656645080000|2022-07-01 03:11:20|6204.76|6084.76|6204.43|6084.43|6204.76|6084.76|6204.28|6084.28|10
1656645090000|2022-07-01 03:11:30|6204.35|6084.35|6204.68|6084.68|6204.71|6084.71|6204.29|6084.29|10
1656645100000|2022-07-01 03:11:40|6204.52|6084.52|6203.68|6083.68|6204.88|6084.88|6203.67|6083.67|10
1656645110000|2022-07-01 03:11:50|6203.36|6083.36|6203.82|6083.82|6204.24|6084.24|6203.11|6083.11|10
1656645120000|2022-07-01 03:12:00|6202.83|6082.83|6202.18|6082.18|6203.07|6083.07|6202.14|6082.14|10
1656645130000|2022-07-01 03:12:10|6201.91|6081.91|6201.51|6081.51|6202.41|6082.41|6201.51|6081.51|10
1656645140000|2022-07-01 03:12:20|6200.8|6080.8|6200.62|6080.62|6201.47|6081.47|6200.58|6080.58|10
1656645150000|2022-07-01 03:12:30|6200.97|6080.97|6199.88|6079.88|6201.05|6081.05|6199.88|6079.88|10
1656645160000|2022-07-01 03:12:40|6200.01|6080.01|6196.53|6076.53|6200.01|6080.01|6196.31|6076.31|10
1656645170000|2022-07-01 03:12:50|6196.4|6076.4|6191.38|6071.38|6196.4|6076.4|6191.38|6071.38|9
1656645180000|2022-07-01 03:13:00|6191.17|6071.17|6191.42|6071.42|6192.07|6072.07|6190.87|6070.87|10
1656645190000|2022-07-01 03:13:10|6190.36|6070.36|6192.31|6072.31|6192.31|6072.31|6189.46|6069.46|9
1656645200000|2022-07-01 03:13:20|6192.15|6072.15|6192.9|6072.9|6193.45|6073.45|6192.15|6072.15|10
1656645210000|2022-07-01 03:13:30|6192.41|6072.41|6193.34|6073.34|6193.34|6073.34|6192.41|6072.41|10
1656645220000|2022-07-01 03:13:40|6193.15|6073.15|6190.27|6070.27|6193.15|6073.15|6190.16|6070.16|10
1656645230000|2022-07-01 03:13:50|6190.21|6070.21|6191.09|6071.09|6191.09|6071.09|6190.1|6070.1|10
1656645240000|2022-07-01 03:14:00|6191.2|6071.2|6191.88|6071.88|6191.88|6071.88|6191.14|6071.14|10
1656645250000|2022-07-01 03:14:10|6192.02|6072.02|6192.5|6072.5|6192.85|6072.85|6191.67|6071.67|10
1656645260000|2022-07-01 03:14:20|6192.58|6072.58|6192.68|6072.68|6193.22|6073.22|6192.27|6072.27|10
1656645270000|2022-07-01 03:14:30|6192.35|6072.35|6193.95|6073.95|6194.11|6074.11|6192.35|6072.35|10
1656645280000|2022-07-01 03:14:40|6194.02|6074.02|6194.23|6074.23|6194.23|6074.23|6193.46|6073.46|10
1656645290000|2022-07-01 03:14:50|6194.1|6074.1|6195.46|6075.46|6195.46|6075.46|6194.1|6074.1|10
1656645300000|2022-07-01 03:15:00|6196.21|6076.21|6196.27|6076.27|6196.58|6076.58|6196.03|6076.03|10
1656645310000|2022-07-01 03:15:10|6196.28|6076.28|6196.98|6076.98|6197.13|6077.13|6196.25|6076.25|9
1656645320000|2022-07-01 03:15:20|6196.8|6076.8|6196.63|6076.63|6196.91|6076.91|6196.51|6076.51|10
1656645330000|2022-07-01 03:15:30|6196.8|6076.8|6196.92|6076.92|6197.03|6077.03|6196.53|6076.53|10
1656645340000|2022-07-01 03:15:40|6196.3|6076.3|6197.34|6077.34|6197.59|6077.59|6196.3|6076.3|10
1656645350000|2022-07-01 03:15:50|6197.54|6077.54|6197.86|6077.86|6198.02|6078.02|6197.54|6077.54|10
1656645360000|2022-07-01 03:16:00|6197.9|6077.9|6197.83|6077.83|6198.06|6078.06|6197.83|6077.83|10
1656645370000|2022-07-01 03:16:10|6197.87|6077.87|6199.08|6079.08|6199.32|6079.32|6197.87|6077.87|10
1656645380000|2022-07-01 03:16:20|6199.19|6079.19|6199.8|6079.8|6199.8|6079.8|6199.19|6079.19|9
1656645390000|2022-07-01 03:16:30|6199.83|6079.83|6199.65|6079.65|6199.83|6079.83|6199.25|6079.25|10
1656645400000|2022-07-01 03:16:40|6199.17|6079.17|6198.76|6078.76|6199.48|6079.48|6198.76|6078.76|10
1656645410000|2022-07-01 03:16:50|6198.84|6078.84|6198.87|6078.87|6198.87|6078.87|6198.69|6078.69|9
1656645420000|2022-07-01 03:17:00|6198.48|6078.48|6197.36|6077.36|6198.56|6078.56|6197.36|6077.36|10
1656645430000|2022-07-01 03:17:10|6197.32|6077.32|6196.08|6076.08|6197.56|6077.56|6196.08|6076.08|10
1656645440000|2022-07-01 03:17:20|6196.1|6076.1|6194.54|6074.54|6196.74|6076.74|6194.54|6074.54|10
1656645450000|2022-07-01 03:17:30|6194.61|6074.61|6194.23|6074.23|6194.61|6074.61|6194.02|6074.02|9
1656645460000|2022-07-01 03:17:40|6194.48|6074.48|6194.17|6074.17|6194.65|6074.65|6194.17|6074.17|10
1656645470000|2022-07-01 03:17:50|6194.41|6074.41|6194.07|6074.07|6194.43|6074.43|6194.04|6074.04|10
1656645480000|2022-07-01 03:18:00|6194.2|6074.2|6194.36|6074.36|6194.39|6074.39|6194.2|6074.2|10
1656645490000|2022-07-01 03:18:10|6194.27|6074.27|6194.78|6074.78|6194.78|6074.78|6194.27|6074.27|10
1656645500000|2022-07-01 03:18:20|6194.71|6074.71|6194.58|6074.58|6194.86|6074.86|6194.58|6074.58|10
1656645510000|2022-07-01 03:18:30|6194.63|6074.63|6194.43|6074.43|6194.63|6074.63|6194.38|6074.38|9
1656645520000|2022-07-01 03:18:40|6194.27|6074.27|6194.44|6074.44|6194.54|6074.54|6194.16|6074.16|9
1656645530000|2022-07-01 03:18:50|6194.55|6074.55|6194.56|6074.56|6194.61|6074.61|6194.31|6074.31|10
1656645540000|2022-07-01 03:19:00|6194.58|6074.58|6195.34|6075.34|6195.46|6075.46|6194.49|6074.49|8
1656645550000|2022-07-01 03:19:10|6195.36|6075.36|6197.88|6077.88|6197.88|6077.88|6195.36|6075.36|10
1656645560000|2022-07-01 03:19:20|6197.58|6077.58|6198.32|6078.32|6198.32|6078.32|6197.56|6077.56|10
1656645570000|2022-07-01 03:19:30|6198.27|6078.27|6197.82|6077.82|6198.27|6078.27|6197.66|6077.66|10
1656645580000|2022-07-01 03:19:40|6197.93|6077.93|6197.59|6077.59|6197.93|6077.93|6197.48|6077.48|10
1656645590000|2022-07-01 03:19:50|6197.47|6077.47|6195.66|6075.66|6197.47|6077.47|6195.66|6075.66|10
1656645600000|2022-07-01 03:20:00|6196|6076|6193.57|6073.57|6196|6076|6193.57|6073.57|10
1656645610000|2022-07-01 03:20:10|6193.96|6073.96|6193.83|6073.83|6194.53|6074.53|6193.83|6073.83|10
1656645620000|2022-07-01 03:20:20|6193.96|6073.96|6194.68|6074.68|6194.68|6074.68|6193.92|6073.92|10
1656645630000|2022-07-01 03:20:30|6194.76|6074.76|6196.59|6076.59|6196.7|6076.7|6194.76|6074.76|10
1656645640000|2022-07-01 03:20:40|6196.71|6076.71|6196.75|6076.75|6197.19|6077.19|6196.71|6076.71|10
1656645650000|2022-07-01 03:20:50|6196.76|6076.76|6196.8|6076.8|6197.24|6077.24|6196.32|6076.32|10
1656645660000|2022-07-01 03:21:00|6196.65|6076.65|6196.14|6076.14|6196.92|6076.92|6196.14|6076.14|10
1656645670000|2022-07-01 03:21:10|6195.77|6075.77|6195.24|6075.24|6196.07|6076.07|6195.03|6075.03|10
1656645680000|2022-07-01 03:21:20|6195.16|6075.16|6194.39|6074.39|6195.16|6075.16|6194.36|6074.36|10
1656645690000|2022-07-01 03:21:30|6194.36|6074.36|6193.38|6073.38|6194.47|6074.47|6193.26|6073.26|10
1656645700000|2022-07-01 03:21:40|6193.27|6073.27|6192.71|6072.71|6193.35|6073.35|6192.71|6072.71|10
1656645710000|2022-07-01 03:21:50|6192.83|6072.83|6192.79|6072.79|6192.96|6072.96|6192.45|6072.45|10
1656645720000|2022-07-01 03:22:00|6192.69|6072.69|6190.6|6070.6|6192.69|6072.69|6190.6|6070.6|10
1656645730000|2022-07-01 03:22:10|6190.3|6070.3|6190.16|6070.16|6190.3|6070.3|6189.77|6069.77|9
1656645740000|2022-07-01 03:22:20|6189.84|6069.84|6189.24|6069.24|6189.84|6069.84|6189.09|6069.09|10
1656645750000|2022-07-01 03:22:30|6189.1|6069.1|6188.93|6068.93|6189.2|6069.2|6188.73|6068.73|10
1656645760000|2022-07-01 03:22:40|6188.84|6068.84|6185.76|6065.76|6188.91|6068.91|6185.63|6065.63|10
1656645770000|2022-07-01 03:22:50|6185.75|6065.75|6182.24|6062.24|6185.75|6065.75|6182.24|6062.24|8
1656645780000|2022-07-01 03:23:00|6181.48|6061.48|6178.07|6058.07|6181.48|6061.48|6177.53|6057.53|9
1656645790000|2022-07-01 03:23:10|6176.96|6056.96|6173.42|6053.42|6176.96|6056.96|6173.42|6053.42|10
1656645800000|2022-07-01 03:23:20|6173.41|6053.41|6173.62|6053.62|6173.68|6053.68|6173.21|6053.21|10
1656645810000|2022-07-01 03:23:30|6174.03|6054.03|6174.76|6054.76|6176.19|6056.19|6174.03|6054.03|10
1656645820000|2022-07-01 03:23:40|6174.67|6054.67|6174.93|6054.93|6175.17|6055.17|6174.61|6054.61|10
1656645830000|2022-07-01 03:23:50|6174.96|6054.96|6174.36|6054.36|6175.18|6055.18|6174.36|6054.36|10
1656645840000|2022-07-01 03:24:00|6174.22|6054.22|6173.52|6053.52|6174.68|6054.68|6173.49|6053.49|10
1656645850000|2022-07-01 03:24:10|6173.64|6053.64|6174.36|6054.36|6174.36|6054.36|6173.5|6053.5|10
1656645860000|2022-07-01 03:24:20|6174.67|6054.67|6175.7|6055.7|6175.93|6055.93|6174.67|6054.67|10
1656645870000|2022-07-01 03:24:30|6175.26|6055.26|6175.23|6055.23|6175.78|6055.78|6174.72|6054.72|10
1656645880000|2022-07-01 03:24:40|6174.88|6054.88|6175.31|6055.31|6175.5|6055.5|6174.81|6054.81|9
1656645890000|2022-07-01 03:24:50|6175.6|6055.6|6176.76|6056.76|6176.76|6056.76|6175.6|6055.6|10
1656645900000|2022-07-01 03:25:00|6176.72|6056.72|6175.96|6055.96|6176.72|6056.72|6175.96|6055.96|10
1656645910000|2022-07-01 03:25:10|6176.3|6056.3|6175.87|6055.87|6176.3|6056.3|6175.62|6055.62|10
1656645920000|2022-07-01 03:25:20|6176.29|6056.29|6176.56|6056.56|6176.76|6056.76|6176.29|6056.29|9
1656645930000|2022-07-01 03:25:30|6176.38|6056.38|6178.09|6058.09|6178.09|6058.09|6176.11|6056.11|10
1656645940000|2022-07-01 03:25:40|6178.97|6058.97|6180.9|6060.9|6180.92|6060.92|6178.66|6058.66|9
1656645950000|2022-07-01 03:25:50|6181.02|6061.02|6181.31|6061.31|6181.46|6061.46|6180.54|6060.54|10
1656645960000|2022-07-01 03:26:00|6181.43|6061.43|6182.02|6062.02|6182.1|6062.1|6180.54|6060.54|10
1656645970000|2022-07-01 03:26:10|6181.7|6061.7|6180.2|6060.2|6181.7|6061.7|6180.2|6060.2|10
1656645980000|2022-07-01 03:26:20|6180.26|6060.26|6179.11|6059.11|6180.26|6060.26|6179.04|6059.04|10
1656645990000|2022-07-01 03:26:30|6179.02|6059.02|6178.42|6058.42|6179.02|6059.02|6178.4|6058.4|9
1656646000000|2022-07-01 03:26:40|6178.21|6058.21|6177.58|6057.58|6178.21|6058.21|6177.58|6057.58|10
1656646010000|2022-07-01 03:26:50|6177.78|6057.78|6176.12|6056.12|6177.78|6057.78|6175.95|6055.95|10
1656646020000|2022-07-01 03:27:00|6175.8|6055.8|6172.82|6052.82|6176.02|6056.02|6172.82|6052.82|10
1656646030000|2022-07-01 03:27:10|6172.55|6052.55|6171.15|6051.15|6172.55|6052.55|6171.15|6051.15|9
1656646040000|2022-07-01 03:27:20|6171.36|6051.36|6169.88|6049.88|6171.36|6051.36|6169.88|6049.88|10
1656646050000|2022-07-01 03:27:30|6170|6050|6168.79|6048.79|6170|6050|6168.51|6048.51|9
1656646060000|2022-07-01 03:27:40|6168.31|6048.31|6168.52|6048.52|6168.52|6048.52|6167.92|6047.92|10
1656646070000|2022-07-01 03:27:50|6168.35|6048.35|6168.46|6048.46|6168.46|6048.46|6168.05|6048.05|10
1656646080000|2022-07-01 03:28:00|6168.31|6048.31|6167.53|6047.53|6168.33|6048.33|6167.4|6047.4|9
1656646090000|2022-07-01 03:28:10|6167.23|6047.23|6166.77|6046.77|6167.36|6047.36|6166.23|6046.23|10
1656646100000|2022-07-01 03:28:20|6166.34|6046.34|6167.96|6047.96|6167.96|6047.96|6166.28|6046.28|10
1656646110000|2022-07-01 03:28:30|6168.12|6048.12|6168.02|6048.02|6169.08|6049.08|6167.83|6047.83|10
1656646120000|2022-07-01 03:28:40|6167.77|6047.77|6168.2|6048.2|6168.85|6048.85|6167.77|6047.77|10
1656646130000|2022-07-01 03:28:50|6168.06|6048.06|6168.57|6048.57|6168.6|6048.6|6168.06|6048.06|10
1656646140000|2022-07-01 03:29:00|6168.48|6048.48|6168.28|6048.28|6168.48|6048.48|6168.04|6048.04|10
1656646150000|2022-07-01 03:29:10|6168.34|6048.34|6169.97|6049.97|6169.97|6049.97|6168.34|6048.34|10
1656646160000|2022-07-01 03:29:20|6170.02|6050.02|6170.37|6050.37|6170.65|6050.65|6170.02|6050.02|10
1656646170000|2022-07-01 03:29:30|6170.15|6050.15|6171.26|6051.26|6171.26|6051.26|6170.11|6050.11|9
1656646180000|2022-07-01 03:29:40|6171.47|6051.47|6172.81|6052.81|6172.81|6052.81|6171.47|6051.47|10
1656646190000|2022-07-01 03:29:50|6172.63|6052.63|6172.92|6052.92|6172.92|6052.92|6172.63|6052.63|10
1656646200000|2022-07-01 03:30:00|6172.98|6052.98|6172.71|6052.71|6172.98|6052.98|6172.71|6052.71|10
1656646210000|2022-07-01 03:30:10|6172.87|6052.87|6174.4|6054.4|6174.59|6054.59|6172.87|6052.87|9
1656646220000|2022-07-01 03:30:20|6174.47|6054.47|6174.87|6054.87|6175.02|6055.02|6174.33|6054.33|10
1656646230000|2022-07-01 03:30:30|6175.25|6055.25|6174.88|6054.88|6175.25|6055.25|6174.83|6054.83|10
1656646240000|2022-07-01 03:30:40|6174.83|6054.83|6174.91|6054.91|6174.91|6054.91|6174.41|6054.41|9
1656646250000|2022-07-01 03:30:50|6174.98|6054.98|6173.27|6053.27|6175.1|6055.1|6173.27|6053.27|10
1656646260000|2022-07-01 03:31:00|6173.28|6053.28|6172.67|6052.67|6173.37|6053.37|6172.01|6052.01|10
1656646270000|2022-07-01 03:31:10|6172.44|6052.44|6171.57|6051.57|6172.59|6052.59|6171.23|6051.23|9
1656646280000|2022-07-01 03:31:20|6171.66|6051.66|6171.2|6051.2|6171.66|6051.66|6171.08|6051.08|10
1656646290000|2022-07-01 03:31:30|6170.59|6050.59|6169.98|6049.98|6170.88|6050.88|6169.98|6049.98|9
1656646300000|2022-07-01 03:31:40|6169.94|6049.94|6170.17|6050.17|6170.21|6050.21|6169.7|6049.7|8
1656646310000|2022-07-01 03:31:50|6169.92|6049.92|6170.24|6050.24|6170.41|6050.41|6169.79|6049.79|10
1656646320000|2022-07-01 03:32:00|6170.22|6050.22|6170.03|6050.03|6170.57|6050.57|6170.03|6050.03|10
1656646330000|2022-07-01 03:32:10|6170.09|6050.09|6168.93|6048.93|6170.09|6050.09|6168.93|6048.93|10
1656646340000|2022-07-01 03:32:20|6169.66|6049.66|6169.43|6049.43|6169.84|6049.84|6169.27|6049.27|10
1656646350000|2022-07-01 03:32:30|6169.62|6049.62|6168.99|6048.99|6169.62|6049.62|6168.96|6048.96|10
1656646360000|2022-07-01 03:32:40|6169.13|6049.13|6168.53|6048.53|6169.52|6049.52|6168.53|6048.53|10
1656646370000|2022-07-01 03:32:50|6168.49|6048.49|6168.58|6048.58|6168.58|6048.58|6168.29|6048.29|10
1656646380000|2022-07-01 03:33:00|6168.56|6048.56|6167.75|6047.75|6168.56|6048.56|6167.75|6047.75|10
1656646390000|2022-07-01 03:33:10|6167.04|6047.04|6166.76|6046.76|6167.05|6047.05|6166.58|6046.58|10
1656646400000|2022-07-01 03:33:20|6166.39|6046.39|6166.3|6046.3|6166.48|6046.48|6166.01|6046.01|10
1656646410000|2022-07-01 03:33:30|6166.71|6046.71|6166.21|6046.21|6166.85|6046.85|6165.94|6045.94|10
1656646420000|2022-07-01 03:33:40|6166.25|6046.25|6166.17|6046.17|6166.36|6046.36|6165.54|6045.54|10
1656646430000|2022-07-01 03:33:50|6166.15|6046.15|6165.96|6045.96|6166.15|6046.15|6165.96|6045.96|10
1656646440000|2022-07-01 03:34:00|6166.19|6046.19|6163.24|6043.24|6166.2|6046.2|6163.24|6043.24|10
1656646450000|2022-07-01 03:34:10|6162.93|6042.93|6166.19|6046.19|6166.19|6046.19|6162.81|6042.81|10
1656646460000|2022-07-01 03:34:20|6166.64|6046.64|6173.67|6053.67|6173.67|6053.67|6166.64|6046.64|10
1656646470000|2022-07-01 03:34:30|6175.07|6055.07|6174.46|6054.46|6175.07|6055.07|6174.14|6054.14|10
1656646480000|2022-07-01 03:34:40|6174.41|6054.41|6174.57|6054.57|6175.3|6055.3|6174.3|6054.3|10
1656646490000|2022-07-01 03:34:50|6174.43|6054.43|6174.22|6054.22|6174.89|6054.89|6174.13|6054.13|10
1656646500000|2022-07-01 03:35:00|6174|6054|6173.28|6053.28|6174.02|6054.02|6173.14|6053.14|8
1656646510000|2022-07-01 03:35:10|6172.99|6052.99|6174.86|6054.86|6174.86|6054.86|6172.99|6052.99|10
1656646520000|2022-07-01 03:35:20|6174.68|6054.68|6175.92|6055.92|6175.92|6055.92|6174.68|6054.68|10
1656646530000|2022-07-01 03:35:30|6176.03|6056.03|6178.31|6058.31|6178.41|6058.41|6176.03|6056.03|10
1656646540000|2022-07-01 03:35:40|6178.5|6058.5|6178.77|6058.77|6179.15|6059.15|6178.4|6058.4|10
1656646550000|2022-07-01 03:35:50|6178.84|6058.84|6178.31|6058.31|6178.84|6058.84|6178.23|6058.23|10
1656646560000|2022-07-01 03:36:00|6178.3|6058.3|6178.08|6058.08|6178.3|6058.3|6177.94|6057.94|10
1656646570000|2022-07-01 03:36:10|6178.42|6058.42|6178.78|6058.78|6178.84|6058.84|6178.41|6058.41|10
1656646580000|2022-07-01 03:36:20|6178.93|6058.93|6179.44|6059.44|6179.44|6059.44|6178.93|6058.93|10
1656646590000|2022-07-01 03:36:30|6179.3|6059.3|6178.93|6058.93|6179.66|6059.66|6178.84|6058.84|10
1656646600000|2022-07-01 03:36:40|6179.04|6059.04|6179.56|6059.56|6179.56|6059.56|6178.94|6058.94|10
1656646610000|2022-07-01 03:36:50|6179.69|6059.69|6177.74|6057.74|6179.69|6059.69|6177.74|6057.74|10
1656646620000|2022-07-01 03:37:00|6177.62|6057.62|6176.54|6056.54|6177.74|6057.74|6176.29|6056.29|10
1656646630000|2022-07-01 03:37:10|6176.44|6056.44|6176.21|6056.21|6176.5|6056.5|6176.02|6056.02|9
1656646640000|2022-07-01 03:37:20|6176.05|6056.05|6176.14|6056.14|6176.38|6056.38|6176.05|6056.05|9
1656646650000|2022-07-01 03:37:30|6176.24|6056.24|6177.42|6057.42|6177.42|6057.42|6176.24|6056.24|10
1656646660000|2022-07-01 03:37:40|6177.43|6057.43|6177.63|6057.63|6177.63|6057.63|6177.25|6057.25|9
1656646670000|2022-07-01 03:37:50|6177.87|6057.87|6178.39|6058.39|6178.39|6058.39|6177.87|6057.87|10
1656646680000|2022-07-01 03:38:00|6178.47|6058.47|6178.34|6058.34|6178.67|6058.67|6178.34|6058.34|9
1656646690000|2022-07-01 03:38:10|6178.45|6058.45|6178.65|6058.65|6178.65|6058.65|6178.1|6058.1|10
1656646700000|2022-07-01 03:38:20|6178.53|6058.53|6178.2|6058.2|6178.53|6058.53|6178.15|6058.15|10
1656646710000|2022-07-01 03:38:30|6178.18|6058.18|6177.49|6057.49|6178.18|6058.18|6177.49|6057.49|9
1656646720000|2022-07-01 03:38:40|6177.46|6057.46|6177.33|6057.33|6177.87|6057.87|6177.33|6057.33|10
1656646730000|2022-07-01 03:38:50|6177.5|6057.5|6177.55|6057.55|6177.65|6057.65|6177.43|6057.43|10
1656646740000|2022-07-01 03:39:00|6177.52|6057.52|6177.76|6057.76|6177.86|6057.86|6177.46|6057.46|9
1656646750000|2022-07-01 03:39:10|6178.44|6058.44|6179.22|6059.22|6179.58|6059.58|6177.71|6057.71|10
1656646760000|2022-07-01 03:39:20|6179.19|6059.19|6180.29|6060.29|6180.3|6060.3|6179.19|6059.19|10
1656646770000|2022-07-01 03:39:30|6180.88|6060.88|6181.37|6061.37|6182.03|6062.03|6180.88|6060.88|10
1656646780000|2022-07-01 03:39:40|6181.26|6061.26|6181.59|6061.59|6181.97|6061.97|6181.21|6061.21|10
1656646790000|2022-07-01 03:39:50|6181.78|6061.78|6180.81|6060.81|6181.84|6061.84|6180.81|6060.81|9
1656646800000|2022-07-01 03:40:00|6180.95|6060.95|6180.86|6060.86|6181.01|6061.01|6180.71|6060.71|9
1656646810000|2022-07-01 03:40:10|6181.04|6061.04|6181.19|6061.19|6181.42|6061.42|6180.95|6060.95|9
1656646820000|2022-07-01 03:40:20|6181.2|6061.2|6181.54|6061.54|6181.59|6061.59|6181.06|6061.06|9
1656646830000|2022-07-01 03:40:30|6181.49|6061.49|6181.1|6061.1|6181.53|6061.53|6181.1|6061.1|10
1656646840000|2022-07-01 03:40:40|6181.04|6061.04|6180.66|6060.66|6181.31|6061.31|6180.66|6060.66|10
1656646850000|2022-07-01 03:40:50|6180.67|6060.67|6180.68|6060.68|6180.88|6060.88|6180.51|6060.51|9
1656646860000|2022-07-01 03:41:00|6180.76|6060.76|6179.66|6059.66|6180.76|6060.76|6179.58|6059.58|10
1656646870000|2022-07-01 03:41:10|6179.85|6059.85|6179.49|6059.49|6179.99|6059.99|6179.49|6059.49|10
1656646880000|2022-07-01 03:41:20|6179.39|6059.39|6178.17|6058.17|6179.39|6059.39|6178.17|6058.17|9
1656646890000|2022-07-01 03:41:30|6177.82|6057.82|6176.61|6056.61|6177.82|6057.82|6176.61|6056.61|9
1656646900000|2022-07-01 03:41:40|6176.67|6056.67|6176.33|6056.33|6176.92|6056.92|6176.3|6056.3|10
1656646910000|2022-07-01 03:41:50|6176.16|6056.16|6177|6057|6177.12|6057.12|6176.16|6056.16|9
1656646920000|2022-07-01 03:42:00|6176.95|6056.95|6178.1|6058.1|6178.1|6058.1|6176.89|6056.89|9
1656646930000|2022-07-01 03:42:10|6178.12|6058.12|6177.14|6057.14|6178.19|6058.19|6177.14|6057.14|10
1656646940000|2022-07-01 03:42:20|6176.81|6056.81|6175.37|6055.37|6176.81|6056.81|6175.3|6055.3|9
1656646950000|2022-07-01 03:42:30|6175.43|6055.43|6174.4|6054.4|6175.49|6055.49|6174.17|6054.17|10
1656646960000|2022-07-01 03:42:40|6174.13|6054.13|6173.18|6053.18|6174.13|6054.13|6173.01|6053.01|10
1656646970000|2022-07-01 03:42:50|6172.81|6052.81|6171.79|6051.79|6172.86|6052.86|6171.66|6051.66|10
1656646980000|2022-07-01 03:43:00|6171.73|6051.73|6170.88|6050.88|6172.08|6052.08|6170.81|6050.81|10
1656646990000|2022-07-01 03:43:10|6170.45|6050.45|6169.34|6049.34|6170.52|6050.52|6169.34|6049.34|10
1656647000000|2022-07-01 03:43:20|6169.74|6049.74|6169.79|6049.79|6169.79|6049.79|6169.46|6049.46|9
1656647010000|2022-07-01 03:43:30|6169.72|6049.72|6169.56|6049.56|6169.75|6049.75|6169.56|6049.56|10
1656647020000|2022-07-01 03:43:40|6169.5|6049.5|6169.57|6049.57|6169.57|6049.57|6169.34|6049.34|10
1656647030000|2022-07-01 03:43:50|6169.48|6049.48|6168.77|6048.77|6169.48|6049.48|6168.77|6048.77|9
1656647040000|2022-07-01 03:44:00|6168.6|6048.6|6167.98|6047.98|6168.73|6048.73|6167.98|6047.98|10
1656647050000|2022-07-01 03:44:10|6168.09|6048.09|6167.69|6047.69|6168.09|6048.09|6167.49|6047.49|10
1656647060000|2022-07-01 03:44:20|6167.28|6047.28|6167.12|6047.12|6167.75|6047.75|6167.1|6047.1|10
1656647070000|2022-07-01 03:44:30|6167.24|6047.24|6168.75|6048.75|6169.25|6049.25|6167.24|6047.24|10
1656647080000|2022-07-01 03:44:40|6169.24|6049.24|6168.56|6048.56|6169.24|6049.24|6168.56|6048.56|8
1656647090000|2022-07-01 03:44:50|6168.62|6048.62|6168.59|6048.59|6168.62|6048.62|6168.02|6048.02|9
1656647100000|2022-07-01 03:45:00|6168.33|6048.33|6167.88|6047.88|6168.55|6048.55|6167.88|6047.88|9
1656647110000|2022-07-01 03:45:10|6167.98|6047.98|6168.34|6048.34|6168.34|6048.34|6167.98|6047.98|10
1656647120000|2022-07-01 03:45:20|6168.42|6048.42|6168.38|6048.38|6168.5|6048.5|6168.21|6048.21|10
1656647130000|2022-07-01 03:45:30|6168.28|6048.28|6168.19|6048.19|6168.36|6048.36|6168.08|6048.08|9
1656647140000|2022-07-01 03:45:40|6167.8|6047.8|6168.05|6048.05|6168.17|6048.17|6167.8|6047.8|10
1656647150000|2022-07-01 03:45:50|6168.3|6048.3|6168.49|6048.49|6168.49|6048.49|6168.11|6048.11|10
1656647160000|2022-07-01 03:46:00|6168.57|6048.57|6168.18|6048.18|6168.57|6048.57|6168.18|6048.18|9
1656647170000|2022-07-01 03:46:10|6168.23|6048.23|6168.52|6048.52|6168.52|6048.52|6168.15|6048.15|10
1656647180000|2022-07-01 03:46:20|6168.4|6048.4|6168.52|6048.52|6168.52|6048.52|6168.25|6048.25|8
1656647190000|2022-07-01 03:46:30|6168.51|6048.51|6168.45|6048.45|6168.51|6048.51|6168.01|6048.01|9
1656647200000|2022-07-01 03:46:40|6168.37|6048.37|6167.95|6047.95|6168.38|6048.38|6167.95|6047.95|9
1656647210000|2022-07-01 03:46:50|6167.82|6047.82|6168.09|6048.09|6168.36|6048.36|6167.78|6047.78|10
1656647220000|2022-07-01 03:47:00|6168.2|6048.2|6168.01|6048.01|6168.35|6048.35|6167.8|6047.8|9
1656647230000|2022-07-01 03:47:10|6168.25|6048.25|6168.35|6048.35|6168.35|6048.35|6167.94|6047.94|10
1656647240000|2022-07-01 03:47:20|6168.15|6048.15|6168.59|6048.59|6168.77|6048.77|6168.15|6048.15|10
1656647250000|2022-07-01 03:47:30|6168.6|6048.6|6168.74|6048.74|6168.78|6048.78|6168.5|6048.5|9
1656647260000|2022-07-01 03:47:40|6168.77|6048.77|6169.03|6049.03|6169.06|6049.06|6168.35|6048.35|9
1656647270000|2022-07-01 03:47:50|6169.07|6049.07|6169.19|6049.19|6169.19|6049.19|6168.92|6048.92|10
1656647280000|2022-07-01 03:48:00|6169.12|6049.12|6169.09|6049.09|6169.12|6049.12|6168.87|6048.87|8
1656647290000|2022-07-01 03:48:10|6169.11|6049.11|6169.08|6049.08|6169.14|6049.14|6169.01|6049.01|9
1656647300000|2022-07-01 03:48:20|6168.8|6048.8|6167.57|6047.57|6168.89|6048.89|6167.57|6047.57|10
1656647310000|2022-07-01 03:48:30|6167.51|6047.51|6166.49|6046.49|6167.51|6047.51|6166.49|6046.49|10
1656647320000|2022-07-01 03:48:40|6166.57|6046.57|6166.85|6046.85|6166.97|6046.97|6166.5|6046.5|8
1656647330000|2022-07-01 03:48:50|6166.93|6046.93|6166.33|6046.33|6166.93|6046.93|6166.31|6046.31|10
1656647340000|2022-07-01 03:49:00|6166.35|6046.35|6166.55|6046.55|6166.55|6046.55|6166.25|6046.25|7
1656647350000|2022-07-01 03:49:10|6166.56|6046.56|6166.33|6046.33|6166.56|6046.56|6166|6046|10
1656647360000|2022-07-01 03:49:20|6166.36|6046.36|6167.05|6047.05|6167.51|6047.51|6166.36|6046.36|9
1656647370000|2022-07-01 03:49:30|6167.48|6047.48|6167.93|6047.93|6167.93|6047.93|6167.24|6047.24|10
1656647380000|2022-07-01 03:49:40|6167.54|6047.54|6167.97|6047.97|6168.16|6048.16|6167.54|6047.54|10
1656647390000|2022-07-01 03:49:50|6167.92|6047.92|6167.73|6047.73|6167.92|6047.92|6167.61|6047.61|10
1656647400000|2022-07-01 03:50:00|6167.61|6047.61|6168.14|6048.14|6168.14|6048.14|6167.61|6047.61|10
1656647410000|2022-07-01 03:50:10|6168.29|6048.29|6167.82|6047.82|6168.32|6048.32|6167.82|6047.82|10
1656647420000|2022-07-01 03:50:20|6167.72|6047.72|6167.76|6047.76|6167.92|6047.92|6167.49|6047.49|10
1656647430000|2022-07-01 03:50:30|6167.67|6047.67|6166.5|6046.5|6167.67|6047.67|6166.5|6046.5|9
1656647440000|2022-07-01 03:50:40|6166.34|6046.34|6163.24|6043.24|6166.34|6046.34|6163.24|6043.24|9
1656647450000|2022-07-01 03:50:50|6161.67|6041.67|6155.68|6035.68|6161.67|6041.67|6155.68|6035.68|10
1656647460000|2022-07-01 03:51:00|6155.31|6035.31|6149.62|6029.62|6155.31|6035.31|6149.62|6029.62|10
1656647470000|2022-07-01 03:51:10|6149.46|6029.46|6148.33|6028.33|6149.82|6029.82|6148.19|6028.19|9
1656647480000|2022-07-01 03:51:20|6148.46|6028.46|6142.3|6022.3|6148.46|6028.46|6142.3|6022.3|10
1656647490000|2022-07-01 03:51:30|6139.96|6019.96|6137.51|6017.51|6140.05|6020.05|6137.51|6017.51|10
1656647500000|2022-07-01 03:51:40|6137.14|6017.14|6137.36|6017.36|6137.69|6017.69|6136.38|6016.38|10
1656647510000|2022-07-01 03:51:50|6137.75|6017.75|6133.05|6013.05|6138|6018|6133.05|6013.05|10
1656647520000|2022-07-01 03:52:00|6132.34|6012.34|6120.87|6000.87|6132.5|6012.5|6119.8|5999.8|10
1656647530000|2022-07-01 03:52:10|6120.43|6000.43|6122.63|6002.63|6122.68|6002.68|6120.43|6000.43|10
1656647540000|2022-07-01 03:52:20|6122.28|6002.28|6118.82|5998.82|6122.79|6002.79|6118.82|5998.82|10
1656647550000|2022-07-01 03:52:30|6119.35|5999.35|6115.85|5995.85|6119.35|5999.35|6115.85|5995.85|10
1656647560000|2022-07-01 03:52:40|6115.62|5995.62|6114.28|5994.28|6115.87|5995.87|6114.28|5994.28|10
1656647570000|2022-07-01 03:52:50|6113.96|5993.96|6113.39|5993.39|6113.96|5993.96|6112.94|5992.94|10
1656647580000|2022-07-01 03:53:00|6113.7|5993.7|6112.31|5992.31|6113.94|5993.94|6112.31|5992.31|10
1656647590000|2022-07-01 03:53:10|6112.36|5992.36|6112.58|5992.58|6112.58|5992.58|6111.81|5991.81|8
1656647600000|2022-07-01 03:53:20|6112.7|5992.7|6114.58|5994.58|6114.84|5994.84|6112.7|5992.7|10
1656647610000|2022-07-01 03:53:30|6111.61|5991.61|6104.57|5984.57|6111.61|5991.61|6104.46|5984.46|10
1656647620000|2022-07-01 03:53:40|6104.37|5984.37|6102.41|5982.41|6104.37|5984.37|6102.05|5982.05|10
1656647630000|2022-07-01 03:53:50|6101.89|5981.89|6100.24|5980.24|6102.06|5982.06|6100.18|5980.18|10
1656647640000|2022-07-01 03:54:00|6100.26|5980.26|6099.73|5979.73|6100.26|5980.26|6099.32|5979.32|10
1656647650000|2022-07-01 03:54:10|6098.94|5978.94|6099.61|5979.61|6099.86|5979.86|6098.94|5978.94|10
1656647660000|2022-07-01 03:54:20|6099.73|5979.73|6098.92|5978.92|6099.73|5979.73|6098.66|5978.66|10
1656647670000|2022-07-01 03:54:30|6098.27|5978.27|6096.77|5976.77|6098.36|5978.36|6096.77|5976.77|10
1656647680000|2022-07-01 03:54:40|6096.07|5976.07|6094.19|5974.19|6096.07|5976.07|6094.19|5974.19|10
1656647690000|2022-07-01 03:54:50|6094.15|5974.15|6092.36|5972.36|6094.15|5974.15|6091.99|5971.99|10
1656647700000|2022-07-01 03:55:00|6090.98|5970.98|6089.37|5969.37|6090.98|5970.98|6089.37|5969.37|9
1656647710000|2022-07-01 03:55:10|6089.24|5969.24|6086.38|5966.38|6089.24|5969.24|6086.38|5966.38|10
1656647720000|2022-07-01 03:55:20|6085.96|5965.96|6084.96|5964.96|6086.13|5966.13|6084.48|5964.48|10
1656647730000|2022-07-01 03:55:30|6085.23|5965.23|6084.22|5964.22|6085.34|5965.34|6083.98|5963.98|9
1656647740000|2022-07-01 03:55:40|6083.9|5963.9|6081.56|5961.56|6084|5964|6081.56|5961.56|10
1656647750000|2022-07-01 03:55:50|6081.06|5961.06|6075.14|5955.14|6081.26|5961.26|6075.14|5955.14|10
1656647760000|2022-07-01 03:56:00|6074.71|5954.71|6073.65|5953.65|6074.9|5954.9|6073.65|5953.65|10
1656647770000|2022-07-01 03:56:10|6074.09|5954.09|6073.69|5953.69|6074.34|5954.34|6072.48|5952.48|10
1656647780000|2022-07-01 03:56:20|6073.93|5953.93|6073.51|5953.51|6074.12|5954.12|6073.2|5953.2|10
1656647790000|2022-07-01 03:56:30|6073.74|5953.74|6072.38|5952.38|6073.74|5953.74|6072.38|5952.38|10
1656647800000|2022-07-01 03:56:40|6069.5|5949.5|6068.42|5948.42|6069.56|5949.56|6068.28|5948.28|10
1656647810000|2022-07-01 03:56:50|6068.36|5948.36|6064.87|5944.87|6068.36|5948.36|6064.87|5944.87|10
1656647820000|2022-07-01 03:57:00|6064.35|5944.35|6059.6|5939.6|6064.4|5944.4|6059.17|5939.17|10
1656647830000|2022-07-01 03:57:10|6059.59|5939.59|6059.74|5939.74|6059.79|5939.79|6058.42|5938.42|10
1656647840000|2022-07-01 03:57:20|6060.55|5940.55|6059.9|5939.9|6060.85|5940.85|6059.9|5939.9|10
1656647850000|2022-07-01 03:57:30|6059.02|5939.02|6059.57|5939.57|6059.63|5939.63|6058.56|5938.56|10
1656647860000|2022-07-01 03:57:40|6059.47|5939.47|6059.22|5939.22|6059.7|5939.7|6058.75|5938.75|10
1656647870000|2022-07-01 03:57:50|6058.77|5938.77|6058.9|5938.9|6059.07|5939.07|6058.77|5938.77|10
1656647880000|2022-07-01 03:58:00|6059.59|5939.59|6055.18|5935.18|6059.84|5939.84|6054.85|5934.85|10
1656647890000|2022-07-01 03:58:10|6054.64|5934.64|6055.35|5935.35|6055.35|5935.35|6053.98|5933.98|10
1656647900000|2022-07-01 03:58:20|6056.53|5936.53|6061.29|5941.29|6061.29|5941.29|6056.53|5936.53|10
1656647910000|2022-07-01 03:58:30|6061.35|5941.35|6062.85|5942.85|6062.85|5942.85|6061.35|5941.35|10
1656647920000|2022-07-01 03:58:40|6063.61|5943.61|6064.88|5944.88|6064.94|5944.94|6063.29|5943.29|10
1656647930000|2022-07-01 03:58:50|6064.82|5944.82|6063.72|5943.72|6064.82|5944.82|6063.36|5943.36|10
1656647940000|2022-07-01 03:59:00|6064.46|5944.46|6061.45|5941.45|6064.46|5944.46|6061.45|5941.45|10
1656647950000|2022-07-01 03:59:10|6061.35|5941.35|6060.21|5940.21|6061.35|5941.35|6059.44|5939.44|9
1656647960000|2022-07-01 03:59:20|6059.24|5939.24|6061.08|5941.08|6061.21|5941.21|6059.24|5939.24|10
1656647970000|2022-07-01 03:59:30|6061.46|5941.46|6061.05|5941.05|6061.91|5941.91|6061.05|5941.05|10
1656647980000|2022-07-01 03:59:40|6061.61|5941.61|6060.8|5940.8|6061.66|5941.66|6060.8|5940.8|10
1656647990000|2022-07-01 03:59:50|6060.39|5940.39|6059.57|5939.57|6060.6|5940.6|6059.48|5939.48|10
1656648000000|2022-07-01 04:00:00|6059.45|5939.45|6057.75|5937.75|6059.45|5939.45|6057.08|5937.08|10
1656648010000|2022-07-01 04:00:10|6057.62|5937.62|6057.74|5937.74|6058.02|5938.02|6057.46|5937.46|10
1656648020000|2022-07-01 04:00:20|6057.94|5937.94|6057.68|5937.68|6058.07|5938.07|6057.62|5937.62|10
1656648030000|2022-07-01 04:00:30|6057.79|5937.79|6058.62|5938.62|6059.25|5939.25|6057.79|5937.79|10
1656648040000|2022-07-01 04:00:40|6058.85|5938.85|6056.33|5936.33|6058.85|5938.85|6056.13|5936.13|9
1656648050000|2022-07-01 04:00:50|6054.71|5934.71|6050.03|5930.03|6054.71|5934.71|6050.03|5930.03|10
1656648060000|2022-07-01 04:01:00|6049.97|5929.97|6048.31|5928.31|6050.16|5930.16|6048.05|5928.05|10
1656648070000|2022-07-01 04:01:10|6048.19|5928.19|6047.84|5927.84|6048.7|5928.7|6047.4|5927.4|9
1656648080000|2022-07-01 04:01:20|6047.77|5927.77|6045.98|5925.98|6047.77|5927.77|6045.98|5925.98|9
1656648090000|2022-07-01 04:01:30|6046.14|5926.14|6045.77|5925.77|6046.22|5926.22|6045.57|5925.57|10
1656648100000|2022-07-01 04:01:40|6045.78|5925.78|6045.4|5925.4|6045.96|5925.96|6045.4|5925.4|10
1656648110000|2022-07-01 04:01:50|6045.37|5925.37|6045.18|5925.18|6045.77|5925.77|6044.91|5924.91|10
1656648120000|2022-07-01 04:02:00|6045.07|5925.07|6046.67|5926.67|6046.7|5926.7|6045.07|5925.07|10
1656648130000|2022-07-01 04:02:10|6046.62|5926.62|6049.29|5929.29|6049.29|5929.29|6046.25|5926.25|10
1656648140000|2022-07-01 04:02:20|6050.48|5930.48|6050.82|5930.82|6051.27|5931.27|6050.48|5930.48|10
1656648150000|2022-07-01 04:02:30|6052|5932|6055.04|5935.04|6055.04|5935.04|6051.75|5931.75|10
1656648160000|2022-07-01 04:02:40|6055.08|5935.08|6054.49|5934.49|6055.42|5935.42|6054.49|5934.49|10
1656648170000|2022-07-01 04:02:50|6054.8|5934.8|6054.22|5934.22|6054.8|5934.8|6054.19|5934.19|10
1656648180000|2022-07-01 04:03:00|6053.94|5933.94|6051.66|5931.66|6054.16|5934.16|6051.66|5931.66|10
1656648190000|2022-07-01 04:03:10|6051.62|5931.62|6049.61|5929.61|6051.62|5931.62|6049.61|5929.61|8
1656648200000|2022-07-01 04:03:20|6050.01|5930.01|6048.42|5928.42|6050.09|5930.09|6048.04|5928.04|10
1656648210000|2022-07-01 04:03:30|6048.65|5928.65|6040.24|5920.24|6048.65|5928.65|6039.84|5919.84|10
1656648220000|2022-07-01 04:03:40|6039.36|5919.36|6035.85|5915.85|6039.36|5919.36|6035.58|5915.58|10
1656648230000|2022-07-01 04:03:50|6035.57|5915.57|6033.24|5913.24|6035.57|5915.57|6033.18|5913.18|10
1656648240000|2022-07-01 04:04:00|6032.88|5912.88|6030.85|5910.85|6032.88|5912.88|6030.85|5910.85|10
1656648250000|2022-07-01 04:04:10|6029.17|5909.17|6026.79|5906.79|6029.17|5909.17|6026.79|5906.79|10
1656648260000|2022-07-01 04:04:20|6027.67|5907.67|6028.3|5908.3|6028.3|5908.3|6027.67|5907.67|10
1656648270000|2022-07-01 04:04:30|6028.14|5908.14|6028.52|5908.52|6029.06|5909.06|6027.97|5907.97|9
1656648280000|2022-07-01 04:04:40|6028.46|5908.46|6029.2|5909.2|6029.61|5909.61|6028.46|5908.46|10
1656648290000|2022-07-01 04:04:50|6028.87|5908.87|6026.78|5906.78|6028.87|5908.87|6026.78|5906.78|10
1656648300000|2022-07-01 04:05:00|6027.04|5907.04|6026.4|5906.4|6027.04|5907.04|6026.4|5906.4|10
1656648310000|2022-07-01 04:05:10|6026.54|5906.54|6028.2|5908.2|6028.2|5908.2|6025.94|5905.94|10
1656648320000|2022-07-01 04:05:20|6028.05|5908.05|6028.99|5908.99|6029.05|5909.05|6028.05|5908.05|10
1656648330000|2022-07-01 04:05:30|6029.16|5909.16|6031.36|5911.36|6031.47|5911.47|6029.16|5909.16|10
1656648340000|2022-07-01 04:05:40|6031.53|5911.53|6031.2|5911.2|6031.73|5911.73|6031.08|5911.08|10
1656648350000|2022-07-01 04:05:50|6030.83|5910.83|6030.57|5910.57|6031.34|5911.34|6030.5|5910.5|10
1656648360000|2022-07-01 04:06:00|6030.38|5910.38|6030.22|5910.22|6031.04|5911.04|6029.81|5909.81|10
1656648370000|2022-07-01 04:06:10|6030.5|5910.5|6028|5908|6030.5|5910.5|6027.78|5907.78|10
1656648380000|2022-07-01 04:06:20|6028.26|5908.26|6025.73|5905.73|6028.26|5908.26|6025.73|5905.73|10
1656648390000|2022-07-01 04:06:30|6025.06|5905.06|6023.51|5903.51|6025.06|5905.06|6023.05|5903.05|10
1656648400000|2022-07-01 04:06:40|6023.23|5903.23|6023.23|5903.23|6023.58|5903.58|6022.77|5902.77|10
1656648410000|2022-07-01 04:06:50|6023.27|5903.27|6022.12|5902.12|6023.33|5903.33|6021.95|5901.95|10
1656648420000|2022-07-01 04:07:00|6020.55|5900.55|6016.8|5896.8|6020.55|5900.55|6016.61|5896.61|10
1656648430000|2022-07-01 04:07:10|6017.16|5897.16|6018.4|5898.4|6018.4|5898.4|6016.82|5896.82|9
1656648440000|2022-07-01 04:07:20|6018.43|5898.43|6018.9|5898.9|6019.38|5899.38|6018.43|5898.43|10
1656648450000|2022-07-01 04:07:30|6017.84|5897.84|6019.91|5899.91|6019.97|5899.97|6017.84|5897.84|9
1656648460000|2022-07-01 04:07:40|6020.17|5900.17|6021.88|5901.88|6021.88|5901.88|6020.03|5900.03|10
1656648470000|2022-07-01 04:07:50|6021.78|5901.78|6021.96|5901.96|6022.58|5902.58|6021.78|5901.78|10
1656648480000|2022-07-01 04:08:00|6022.13|5902.13|6022.42|5902.42|6022.5|5902.5|6022.11|5902.11|10
1656648490000|2022-07-01 04:08:10|6022.67|5902.67|6022.97|5902.97|6023.25|5903.25|6022.27|5902.27|10
1656648500000|2022-07-01 04:08:20|6023.03|5903.03|6022.51|5902.51|6023.77|5903.77|6021.87|5901.87|10
1656648510000|2022-07-01 04:08:30|6023.36|5903.36|6027.46|5907.46|6028.1|5908.1|6023.36|5903.36|10
1656648520000|2022-07-01 04:08:40|6027.4|5907.4|6030.69|5910.69|6030.69|5910.69|6027.32|5907.32|10
1656648530000|2022-07-01 04:08:50|6031.77|5911.77|6032.78|5912.78|6032.95|5912.95|6031.77|5911.77|10
1656648540000|2022-07-01 04:09:00|6032.97|5912.97|6033|5913|6033.59|5913.59|6032.97|5912.97|10
1656648550000|2022-07-01 04:09:10|6033.52|5913.52|6033.15|5913.15|6033.52|5913.52|6032.94|5912.94|10
1656648560000|2022-07-01 04:09:20|6033.38|5913.38|6036.31|5916.31|6036.31|5916.31|6033.38|5913.38|10
1656648570000|2022-07-01 04:09:30|6036.85|5916.85|6040.16|5920.16|6040.2|5920.2|6036.85|5916.85|10
1656648580000|2022-07-01 04:09:40|6040.55|5920.55|6039.94|5919.94|6040.73|5920.73|6039.94|5919.94|9
1656648590000|2022-07-01 04:09:50|6040.39|5920.39|6037.61|5917.61|6040.39|5920.39|6037.61|5917.61|10
1656648600000|2022-07-01 04:10:00|6037.38|5917.38|6035.89|5915.89|6037.38|5917.38|6035.89|5915.89|10
1656648610000|2022-07-01 04:10:10|6035.85|5915.85|6036.14|5916.14|6036.14|5916.14|6035.63|5915.63|9
1656648620000|2022-07-01 04:10:20|6036.45|5916.45|6037.34|5917.34|6037.35|5917.35|6036.2|5916.2|10
1656648630000|2022-07-01 04:10:30|6037.4|5917.4|6038.51|5918.51|6038.51|5918.51|6037.4|5917.4|10
1656648640000|2022-07-01 04:10:40|6038.29|5918.29|6038.65|5918.65|6038.85|5918.85|6038.29|5918.29|9
1656648650000|2022-07-01 04:10:50|6038.61|5918.61|6038.21|5918.21|6038.66|5918.66|6038.21|5918.21|9
1656648660000|2022-07-01 04:11:00|6038.43|5918.43|6039.12|5919.12|6039.12|5919.12|6038.43|5918.43|10
1656648670000|2022-07-01 04:11:10|6039.15|5919.15|6038.52|5918.52|6039.15|5919.15|6038.39|5918.39|10
1656648680000|2022-07-01 04:11:20|6038.48|5918.48|6038.5|5918.5|6038.61|5918.61|6038.12|5918.12|10
1656648690000|2022-07-01 04:11:30|6038.42|5918.42|6038.49|5918.49|6038.56|5918.56|6038.17|5918.17|10
1656648700000|2022-07-01 04:11:40|6038.52|5918.52|6039.23|5919.23|6039.29|5919.29|6038.52|5918.52|10
1656648710000|2022-07-01 04:11:50|6039.37|5919.37|6036.79|5916.79|6039.37|5919.37|6036.2|5916.2|10
1656648720000|2022-07-01 04:12:00|6036.56|5916.56|6032.5|5912.5|6036.56|5916.56|6032.28|5912.28|10
1656648730000|2022-07-01 04:12:10|6031.98|5911.98|6027.71|5907.71|6032.24|5912.24|6027.71|5907.71|10
1656648740000|2022-07-01 04:12:20|6027.93|5907.93|6026.71|5906.71|6028.14|5908.14|6026.61|5906.61|10
1656648750000|2022-07-01 04:12:30|6026.79|5906.79|6026.24|5906.24|6026.79|5906.79|6026.24|5906.24|10
1656648760000|2022-07-01 04:12:40|6026.25|5906.25|6025.96|5905.96|6026.31|5906.31|6025.96|5905.96|10
1656648770000|2022-07-01 04:12:50|6026.09|5906.09|6025.07|5905.07|6026.12|5906.12|6025.07|5905.07|10
1656648780000|2022-07-01 04:13:00|6025.08|5905.08|6024.32|5904.32|6025.08|5905.08|6024.32|5904.32|10
1656648790000|2022-07-01 04:13:10|6024|5904|6023.27|5903.27|6024.49|5904.49|6023.27|5903.27|10
1656648800000|2022-07-01 04:13:20|6023.1|5903.1|6022.59|5902.59|6023.26|5903.26|6022.59|5902.59|10
1656648810000|2022-07-01 04:13:30|6023.16|5903.16|6023.92|5903.92|6023.92|5903.92|6022.92|5902.92|10
1656648820000|2022-07-01 04:13:40|6024.1|5904.1|6019.97|5899.97|6024.1|5904.1|6019.97|5899.97|10
1656648830000|2022-07-01 04:13:50|6019.56|5899.56|6014.45|5894.45|6019.56|5899.56|6014.45|5894.45|10
1656648840000|2022-07-01 04:14:00|6014.29|5894.29|6012.67|5892.67|6014.29|5894.29|6012.67|5892.67|10
1656648850000|2022-07-01 04:14:10|6012.7|5892.7|6013.52|5893.52|6013.69|5893.69|6012.69|5892.69|9
1656648860000|2022-07-01 04:14:20|6013.69|5893.69|6014.86|5894.86|6015.09|5895.09|6013.69|5893.69|10
1656648870000|2022-07-01 04:14:30|6014.68|5894.68|6015.23|5895.23|6015.47|5895.47|6014.61|5894.61|9
1656648880000|2022-07-01 04:14:40|6015.15|5895.15|6015.83|5895.83|6016.03|5896.03|6015.15|5895.15|10
1656648890000|2022-07-01 04:14:50|6015.76|5895.76|6015.21|5895.21|6015.76|5895.76|6015.19|5895.19|10
1656648900000|2022-07-01 04:15:00|6015.68|5895.68|6015.58|5895.58|6015.68|5895.68|6015.16|5895.16|10
1656648910000|2022-07-01 04:15:10|6015.25|5895.25|6016.6|5896.6|6016.7|5896.7|6015.25|5895.25|10
1656648920000|2022-07-01 04:15:20|6016.52|5896.52|6015.96|5895.96|6016.81|5896.81|6015.72|5895.72|10
1656648930000|2022-07-01 04:15:30|6016.96|5896.96|6016.86|5896.86|6017.77|5897.77|6016.71|5896.71|10
1656648940000|2022-07-01 04:15:40|6016.71|5896.71|6014.99|5894.99|6016.71|5896.71|6014.99|5894.99|10
1656648950000|2022-07-01 04:15:50|6014.93|5894.93|6012.63|5892.63|6015.28|5895.28|6012.63|5892.63|10
1656648960000|2022-07-01 04:16:00|6012.34|5892.34|6010.44|5890.44|6012.46|5892.46|6010.44|5890.44|10
1656648970000|2022-07-01 04:16:10|6010.49|5890.49|6009.4|5889.4|6010.49|5890.49|6009.4|5889.4|10
1656648980000|2022-07-01 04:16:20|6009.49|5889.49|6009.74|5889.74|6009.74|5889.74|6009.23|5889.23|10
1656648990000|2022-07-01 04:16:30|6009.91|5889.91|6010.14|5890.14|6010.14|5890.14|6009.91|5889.91|9
1656649000000|2022-07-01 04:16:40|6010.44|5890.44|6012.83|5892.83|6013.46|5893.46|6010.34|5890.34|9
1656649010000|2022-07-01 04:16:50|6012.99|5892.99|6013.65|5893.65|6013.67|5893.67|6012.84|5892.84|10
1656649020000|2022-07-01 04:17:00|6014|5894|6015.27|5895.27|6015.38|5895.38|6014|5894|10
1656649030000|2022-07-01 04:17:10|6015.12|5895.12|6015.65|5895.65|6015.89|5895.89|6015.12|5895.12|10
1656649040000|2022-07-01 04:17:20|6015.61|5895.61|6016.41|5896.41|6016.41|5896.41|6015.61|5895.61|10
1656649050000|2022-07-01 04:17:30|6016.58|5896.58|6016.83|5896.83|6017.2|5897.2|6016.2|5896.2|10
1656649060000|2022-07-01 04:17:40|6016.79|5896.79|6016.57|5896.57|6016.9|5896.9|6016.35|5896.35|9
1656649070000|2022-07-01 04:17:50|6016.89|5896.89|6016.33|5896.33|6017.11|5897.11|6016.33|5896.33|10
1656649080000|2022-07-01 04:18:00|6016.56|5896.56|6014.76|5894.76|6016.58|5896.58|6014.76|5894.76|10
1656649090000|2022-07-01 04:18:10|6014.7|5894.7|6014.96|5894.96|6014.96|5894.96|6013.36|5893.36|10
1656649100000|2022-07-01 04:18:20|6015.04|5895.04|6016.08|5896.08|6016.08|5896.08|6015.04|5895.04|10
1656649110000|2022-07-01 04:18:30|6015.9|5895.9|6017.55|5897.55|6017.55|5897.55|6015.9|5895.9|9
1656649120000|2022-07-01 04:18:40|6017.62|5897.62|6018.07|5898.07|6018.07|5898.07|6017.62|5897.62|9
1656649130000|2022-07-01 04:18:50|6018.01|5898.01|6018.39|5898.39|6018.68|5898.68|6017.97|5897.97|10
1656649140000|2022-07-01 04:19:00|6018.04|5898.04|6017.18|5897.18|6018.24|5898.24|6016.6|5896.6|10
1656649150000|2022-07-01 04:19:10|6016.86|5896.86|6016.9|5896.9|6017.23|5897.23|6016.76|5896.76|10
1656649160000|2022-07-01 04:19:20|6016.49|5896.49|6016.4|5896.4|6016.81|5896.81|6016.19|5896.19|10
1656649170000|2022-07-01 04:19:30|6016.16|5896.16|6016.27|5896.27|6016.64|5896.64|6016.01|5896.01|10
1656649180000|2022-07-01 04:19:40|6015.7|5895.7|6015.05|5895.05|6015.7|5895.7|6014.57|5894.57|10
1656649190000|2022-07-01 04:19:50|6014.6|5894.6|6013.72|5893.72|6014.77|5894.77|6013.72|5893.72|10
1656649200000|2022-07-01 04:20:00|6013.59|5893.59|6013.24|5893.24|6014.08|5894.08|6013.24|5893.24|10
1656649210000|2022-07-01 04:20:10|6013.3|5893.3|6013.43|5893.43|6013.43|5893.43|6013|5893|10
1656649220000|2022-07-01 04:20:20|6013.29|5893.29|6014.01|5894.01|6014.01|5894.01|6012.99|5892.99|10
1656649230000|2022-07-01 04:20:30|6013.87|5893.87|6014.41|5894.41|6014.5|5894.5|6013.87|5893.87|10
1656649240000|2022-07-01 04:20:40|6014.23|5894.23|6013.87|5893.87|6014.3|5894.3|6013.81|5893.81|10
1656649250000|2022-07-01 04:20:50|6013.86|5893.86|6014.02|5894.02|6014.03|5894.03|6013.63|5893.63|10
1656649260000|2022-07-01 04:21:00|6013.88|5893.88|6013.5|5893.5|6013.88|5893.88|6013.5|5893.5|9
1656649270000|2022-07-01 04:21:10|6013.34|5893.34|6013.59|5893.59|6014.45|5894.45|6013.34|5893.34|9
1656649280000|2022-07-01 04:21:20|6014.08|5894.08|6013.11|5893.11|6014.18|5894.18|6012.98|5892.98|10
1656649290000|2022-07-01 04:21:30|6013.23|5893.23|6011.83|5891.83|6013.23|5893.23|6011.56|5891.56|9
1656649300000|2022-07-01 04:21:40|6012.06|5892.06|6011.12|5891.12|6012.06|5892.06|6011.12|5891.12|9
1656649310000|2022-07-01 04:21:50|6011.13|5891.13|6010.89|5890.89|6011.13|5891.13|6010.7|5890.7|9
1656649320000|2022-07-01 04:22:00|6010.65|5890.65|6008.59|5888.59|6010.78|5890.78|6008.59|5888.59|10
1656649330000|2022-07-01 04:22:10|6008.85|5888.85|6007.86|5887.86|6009.14|5889.14|6007.84|5887.84|10
1656649340000|2022-07-01 04:22:20|6008.21|5888.21|6008.07|5888.07|6008.44|5888.44|6007.76|5887.76|10
1656649350000|2022-07-01 04:22:30|6008.24|5888.24|6007.59|5887.59|6008.24|5888.24|6007.16|5887.16|10
1656649360000|2022-07-01 04:22:40|6007.8|5887.8|6009.36|5889.36|6009.42|5889.42|6007.8|5887.8|9
1656649370000|2022-07-01 04:22:50|6009.46|5889.46|6016.13|5896.13|6016.13|5896.13|6009.46|5889.46|10
1656649380000|2022-07-01 04:23:00|6017.03|5897.03|6018.78|5898.78|6018.78|5898.78|6017.03|5897.03|10
1656649390000|2022-07-01 04:23:10|6018.86|5898.86|6020.41|5900.41|6020.41|5900.41|6018.63|5898.63|9
1656649400000|2022-07-01 04:23:20|6019.64|5899.64|6016.08|5896.08|6019.64|5899.64|6016.08|5896.08|10
1656649410000|2022-07-01 04:23:30|6016.29|5896.29|6016.16|5896.16|6016.35|5896.35|6015.51|5895.51|10
1656649420000|2022-07-01 04:23:40|6015.9|5895.9|6014.79|5894.79|6016.25|5896.25|6014.68|5894.68|10
1656649430000|2022-07-01 04:23:50|6014.86|5894.86|6015.23|5895.23|6015.46|5895.46|6014.67|5894.67|10
1656649440000|2022-07-01 04:24:00|6015.31|5895.31|6016.27|5896.27|6016.43|5896.43|6015.01|5895.01|10
1656649450000|2022-07-01 04:24:10|6016.3|5896.3|6016.22|5896.22|6016.35|5896.35|6016.12|5896.12|10
1656649460000|2022-07-01 04:24:20|6016.12|5896.12|6014.58|5894.58|6016.12|5896.12|6014.58|5894.58|10
1656649470000|2022-07-01 04:24:30|6014.49|5894.49|6013.8|5893.8|6014.49|5894.49|6013.77|5893.77|9
1656649480000|2022-07-01 04:24:40|6013.83|5893.83|6012.8|5892.8|6013.83|5893.83|6012.8|5892.8|10
1656649490000|2022-07-01 04:24:50|6012.74|5892.74|6012.86|5892.86|6013.14|5893.14|6012.22|5892.22|10
1656649500000|2022-07-01 04:25:00|6013.01|5893.01|6011.1|5891.1|6013.01|5893.01|6010.99|5890.99|10
1656649510000|2022-07-01 04:25:10|6011.28|5891.28|6010.97|5890.97|6011.47|5891.47|6010.89|5890.89|9
1656649520000|2022-07-01 04:25:20|6010.98|5890.98|6009.76|5889.76|6010.98|5890.98|6009.76|5889.76|10
1656649530000|2022-07-01 04:25:30|6010.14|5890.14|6009.68|5889.68|6010.14|5890.14|6009.68|5889.68|9
1656649540000|2022-07-01 04:25:40|6009.75|5889.75|6009.45|5889.45|6009.96|5889.96|6009.45|5889.45|10
1656649550000|2022-07-01 04:25:50|6009.44|5889.44|6008.27|5888.27|6009.6|5889.6|6008.27|5888.27|9
1656649560000|2022-07-01 04:26:00|6007.83|5887.83|6006.79|5886.79|6007.83|5887.83|6006.75|5886.75|10
1656649570000|2022-07-01 04:26:10|6006.88|5886.88|6006.36|5886.36|6007.01|5887.01|6006.23|5886.23|10
1656649580000|2022-07-01 04:26:20|6006.21|5886.21|6006.78|5886.78|6006.78|5886.78|6006.21|5886.21|9
1656649590000|2022-07-01 04:26:30|6006.75|5886.75|6006.87|5886.87|6006.98|5886.98|6006.74|5886.74|10
1656649600000|2022-07-01 04:26:40|6007.24|5887.24|6007.41|5887.41|6007.6|5887.6|6007.1|5887.1|10
1656649610000|2022-07-01 04:26:50|6007.45|5887.45|6007.54|5887.54|6007.89|5887.89|6007.4|5887.4|10
1656649620000|2022-07-01 04:27:00|6007.58|5887.58|6007.87|5887.87|6007.97|5887.97|6007.53|5887.53|8
1656649630000|2022-07-01 04:27:10|6007.92|5887.92|6008.13|5888.13|6008.66|5888.66|6007.92|5887.92|9
1656649640000|2022-07-01 04:27:20|6008.37|5888.37|6008.74|5888.74|6008.74|5888.74|6008.26|5888.26|10
1656649650000|2022-07-01 04:27:30|6008.71|5888.71|6008.14|5888.14|6008.71|5888.71|6008.13|5888.13|10
1656649660000|2022-07-01 04:27:40|6007.99|5887.99|6008.1|5888.1|6008.25|5888.25|6007.99|5887.99|9
1656649670000|2022-07-01 04:27:50|6007.82|5887.82|6007.36|5887.36|6008.16|5888.16|6007.35|5887.35|10
1656649680000|2022-07-01 04:28:00|6007.47|5887.47|6007.3|5887.3|6007.53|5887.53|6007.12|5887.12|9
1656649690000|2022-07-01 04:28:10|6007.41|5887.41|6006.86|5886.86|6007.45|5887.45|6006.66|5886.66|10
1656649700000|2022-07-01 04:28:20|6006.87|5886.87|6004.25|5884.25|6006.87|5886.87|6004.25|5884.25|10
1656649710000|2022-07-01 04:28:30|6003.69|5883.69|6004.05|5884.05|6004.05|5884.05|6003.27|5883.27|10
1656649720000|2022-07-01 04:28:40|6003.41|5883.41|6003.8|5883.8|6004|5884|6003.15|5883.15|10
1656649730000|2022-07-01 04:28:50|6003.91|5883.91|6003.9|5883.9|6004.03|5884.03|6003.62|5883.62|9
1656649740000|2022-07-01 04:29:00|6004|5884|6006.43|5886.43|6006.43|5886.43|6004|5884|9
1656649750000|2022-07-01 04:29:10|6006.42|5886.42|6007.21|5887.21|6007.51|5887.51|6006.42|5886.42|10
1656649760000|2022-07-01 04:29:20|6007.22|5887.22|6007.9|5887.9|6007.98|5887.98|6007.22|5887.22|10
1656649770000|2022-07-01 04:29:30|6007.18|5887.18|6006.39|5886.39|6007.48|5887.48|6006.39|5886.39|10
1656649780000|2022-07-01 04:29:40|6006.63|5886.63|6006.4|5886.4|6006.77|5886.77|6006.4|5886.4|10
1656649790000|2022-07-01 04:29:50|6006.28|5886.28|6006.53|5886.53|6006.53|5886.53|6006.1|5886.1|9
1656649800000|2022-07-01 04:30:00|6006.31|5886.31|6006.63|5886.63|6006.76|5886.76|6006.31|5886.31|8
1656649810000|2022-07-01 04:30:10|6007.01|5887.01|6008.65|5888.65|6008.65|5888.65|6007.01|5887.01|10
1656649820000|2022-07-01 04:30:20|6008.73|5888.73|6009.5|5889.5|6009.51|5889.51|6008.41|5888.41|10
1656649830000|2022-07-01 04:30:30|6009.13|5889.13|6013.65|5893.65|6013.65|5893.65|6009.13|5889.13|10
1656649840000|2022-07-01 04:30:40|6012.42|5892.42|6013.65|5893.65|6013.66|5893.66|6012.42|5892.42|10
1656649850000|2022-07-01 04:30:50|6013.79|5893.79|6013.84|5893.84|6014.19|5894.19|6013.55|5893.55|10
1656649860000|2022-07-01 04:31:00|6014.03|5894.03|6015.17|5895.17|6015.33|5895.33|6014|5894|10
1656649870000|2022-07-01 04:31:10|6015.16|5895.16|6016.98|5896.98|6017.05|5897.05|6015.16|5895.16|10
1656649880000|2022-07-01 04:31:20|6017.15|5897.15|6023.47|5903.47|6023.47|5903.47|6017.15|5897.15|10
1656649890000|2022-07-01 04:31:30|6023.51|5903.51|6026.8|5906.8|6026.8|5906.8|6023.51|5903.51|10
1656649900000|2022-07-01 04:31:40|6025.36|5905.36|6030.38|5910.38|6030.38|5910.38|6025.36|5905.36|10
1656649910000|2022-07-01 04:31:50|6031|5911|6030.86|5910.86|6031.41|5911.41|6030.37|5910.37|10
1656649920000|2022-07-01 04:32:00|6030.29|5910.29|6028.73|5908.73|6030.29|5910.29|6028.72|5908.72|9
1656649930000|2022-07-01 04:32:10|6029.11|5909.11|6033.03|5913.03|6033.32|5913.32|6029.11|5909.11|10
1656649940000|2022-07-01 04:32:20|6033.32|5913.32|6035.63|5915.63|6036.05|5916.05|6033.32|5913.32|9
1656649950000|2022-07-01 04:32:30|6035.75|5915.75|6038.6|5918.6|6038.6|5918.6|6035.75|5915.75|10
1656649960000|2022-07-01 04:32:40|6038.4|5918.4|6037.66|5917.66|6038.4|5918.4|6037.48|5917.48|10
1656649970000|2022-07-01 04:32:50|6037.46|5917.46|6037.72|5917.72|6038.35|5918.35|6037.46|5917.46|10
1656649980000|2022-07-01 04:33:00|6037.75|5917.75|6044.04|5924.04|6044.04|5924.04|6037.74|5917.74|10
1656649990000|2022-07-01 04:33:10|6043.99|5923.99|6050.92|5930.92|6050.92|5930.92|6043.99|5923.99|10
1656650000000|2022-07-01 04:33:20|6050.7|5930.7|6050.8|5930.8|6053.09|5933.09|6050.7|5930.7|10
1656650010000|2022-07-01 04:33:30|6050.69|5930.69|6048.44|5928.44|6050.69|5930.69|6048.38|5928.38|10
1656650020000|2022-07-01 04:33:40|6048.6|5928.6|6048.1|5928.1|6049.28|5929.28|6048.1|5928.1|10
1656650030000|2022-07-01 04:33:50|6048.2|5928.2|6048.21|5928.21|6048.29|5928.29|6047.76|5927.76|10
1656650040000|2022-07-01 04:34:00|6048.09|5928.09|6046.59|5926.59|6048.09|5928.09|6046.54|5926.54|10
1656650050000|2022-07-01 04:34:10|6046.6|5926.6|6044.75|5924.75|6046.64|5926.64|6044.75|5924.75|10
1656650060000|2022-07-01 04:34:20|6044.41|5924.41|6042.24|5922.24|6044.41|5924.41|6042.16|5922.16|10
1656650070000|2022-07-01 04:34:30|6041.49|5921.49|6043.6|5923.6|6043.97|5923.97|6041.49|5921.49|10
1656650080000|2022-07-01 04:34:40|6043.72|5923.72|6043.8|5923.8|6044.22|5924.22|6043.69|5923.69|10
1656650090000|2022-07-01 04:34:50|6043.72|5923.72|6042.91|5922.91|6043.72|5923.72|6042.88|5922.88|10
1656650100000|2022-07-01 04:35:00|6042.8|5922.8|6042.06|5922.06|6042.97|5922.97|6042|5922|10
1656650110000|2022-07-01 04:35:10|6041.77|5921.77|6043.12|5923.12|6043.15|5923.15|6041.61|5921.61|10
1656650120000|2022-07-01 04:35:20|6042.65|5922.65|6043.31|5923.31|6043.36|5923.36|6042.63|5922.63|10
1656650130000|2022-07-01 04:35:30|6043.23|5923.23|6043.66|5923.66|6043.87|5923.87|6042.84|5922.84|10
1656650140000|2022-07-01 04:35:40|6043.67|5923.67|6044.07|5924.07|6044.07|5924.07|6043.2|5923.2|9
1656650150000|2022-07-01 04:35:50|6044.11|5924.11|6046.17|5926.17|6046.46|5926.46|6043.78|5923.78|10
1656650160000|2022-07-01 04:36:00|6046.07|5926.07|6046.82|5926.82|6046.91|5926.91|6045.63|5925.63|10
1656650170000|2022-07-01 04:36:10|6047.09|5927.09|6047.24|5927.24|6047.72|5927.72|6046.91|5926.91|10
1656650180000|2022-07-01 04:36:20|6047.79|5927.79|6047.73|5927.73|6048.65|5928.65|6047.73|5927.73|9
1656650190000|2022-07-01 04:36:30|6048.37|5928.37|6047.9|5927.9|6048.37|5928.37|6047.66|5927.66|10
1656650200000|2022-07-01 04:36:40|6047.7|5927.7|6049.53|5929.53|6049.53|5929.53|6047.53|5927.53|10
1656650210000|2022-07-01 04:36:50|6049.31|5929.31|6048.88|5928.88|6049.58|5929.58|6048.82|5928.82|10
1656650220000|2022-07-01 04:37:00|6049.05|5929.05|6049.17|5929.17|6049.4|5929.4|6048.94|5928.94|10
1656650230000|2022-07-01 04:37:10|6049.01|5929.01|6048.52|5928.52|6049.01|5929.01|6048.21|5928.21|10
1656650240000|2022-07-01 04:37:20|6048.25|5928.25|6047.2|5927.2|6048.25|5928.25|6047.11|5927.11|10
1656650250000|2022-07-01 04:37:30|6047.53|5927.53|6047.49|5927.49|6047.69|5927.69|6047.25|5927.25|10
1656650260000|2022-07-01 04:37:40|6047.36|5927.36|6045.8|5925.8|6047.61|5927.61|6045.8|5925.8|10
1656650270000|2022-07-01 04:37:50|6045.63|5925.63|6045.26|5925.26|6045.78|5925.78|6045.03|5925.03|10
1656650280000|2022-07-01 04:38:00|6045.43|5925.43|6044.65|5924.65|6045.58|5925.58|6044.51|5924.51|10
1656650290000|2022-07-01 04:38:10|6044.55|5924.55|6042.55|5922.55|6044.59|5924.59|6042.55|5922.55|10
1656650300000|2022-07-01 04:38:20|6043.23|5923.23|6041.25|5921.25|6043.23|5923.23|6041.25|5921.25|10
1656650310000|2022-07-01 04:38:30|6040.85|5920.85|6037.06|5917.06|6040.85|5920.85|6036.75|5916.75|10
1656650320000|2022-07-01 04:38:40|6036.8|5916.8|6034.35|5914.35|6036.8|5916.8|6034.32|5914.32|10
1656650330000|2022-07-01 04:38:50|6034.12|5914.12|6031.67|5911.67|6034.12|5914.12|6031.34|5911.34|10
1656650340000|2022-07-01 04:39:00|6031.97|5911.97|6029.33|5909.33|6031.97|5911.97|6029.33|5909.33|10
1656650350000|2022-07-01 04:39:10|6029.21|5909.21|6026.71|5906.71|6029.21|5909.21|6026.71|5906.71|10
1656650360000|2022-07-01 04:39:20|6026.31|5906.31|6025.56|5905.56|6026.32|5906.32|6025.53|5905.53|10
1656650370000|2022-07-01 04:39:30|6025.35|5905.35|6022.88|5902.88|6025.35|5905.35|6022.82|5902.82|10
1656650380000|2022-07-01 04:39:40|6022.75|5902.75|6022.78|5902.78|6023.06|5903.06|6022.63|5902.63|9
1656650390000|2022-07-01 04:39:50|6021.68|5901.68|6021.18|5901.18|6021.68|5901.68|6020.86|5900.86|10
1656650400000|2022-07-01 04:40:00|6020.96|5900.96|6020.41|5900.41|6020.99|5900.99|6020.41|5900.41|8
1656650410000|2022-07-01 04:40:10|6020.79|5900.79|6019.94|5899.94|6020.95|5900.95|6019.91|5899.91|10
1656650420000|2022-07-01 04:40:20|6020.15|5900.15|6021.53|5901.53|6021.53|5901.53|6020.15|5900.15|10
1656650430000|2022-07-01 04:40:30|6022.11|5902.11|6022.42|5902.42|6022.52|5902.52|6021.71|5901.71|9
1656650440000|2022-07-01 04:40:40|6022.78|5902.78|6022.39|5902.39|6022.78|5902.78|6022.22|5902.22|9
1656650450000|2022-07-01 04:40:50|6022.32|5902.32|6022.9|5902.9|6022.92|5902.92|6022.32|5902.32|10
1656650460000|2022-07-01 04:41:00|6022.88|5902.88|6020.87|5900.87|6023.02|5903.02|6020.87|5900.87|9
1656650470000|2022-07-01 04:41:10|6021.08|5901.08|6018.09|5898.09|6021.18|5901.18|6018.09|5898.09|10
1656650480000|2022-07-01 04:41:20|6018|5898|6016.79|5896.79|6018|5898|6016.79|5896.79|10
1656650490000|2022-07-01 04:41:30|6016.18|5896.18|6014.38|5894.38|6016.18|5896.18|6014.38|5894.38|10
1656650500000|2022-07-01 04:41:40|6014.4|5894.4|6013.48|5893.48|6014.4|5894.4|6013.24|5893.24|10
1656650510000|2022-07-01 04:41:50|6013.29|5893.29|6013.22|5893.22|6013.41|5893.41|6013.03|5893.03|10
1656650520000|2022-07-01 04:42:00|6013.32|5893.32|6013.83|5893.83|6013.88|5893.88|6013.17|5893.17|10
1656650530000|2022-07-01 04:42:10|6013.7|5893.7|6015.17|5895.17|6015.17|5895.17|6013.7|5893.7|10
1656650540000|2022-07-01 04:42:20|6014.96|5894.96|6014.09|5894.09|6014.96|5894.96|6014.09|5894.09|10
1656650550000|2022-07-01 04:42:30|6014.18|5894.18|6012.86|5892.86|6014.18|5894.18|6012.86|5892.86|10
1656650560000|2022-07-01 04:42:40|6012.63|5892.63|6011.4|5891.4|6012.93|5892.93|6011.39|5891.39|10
1656650570000|2022-07-01 04:42:50|6011.3|5891.3|6012.02|5892.02|6012.02|5892.02|6011.27|5891.27|10
1656650580000|2022-07-01 04:43:00|6011.8|5891.8|6011.48|5891.48|6011.86|5891.86|6011.22|5891.22|10
1656650590000|2022-07-01 04:43:10|6011.52|5891.52|6010.97|5890.97|6011.58|5891.58|6010.97|5890.97|10
1656650600000|2022-07-01 04:43:20|6010.99|5890.99|6012.06|5892.06|6012.06|5892.06|6010.89|5890.89|10
1656650610000|2022-07-01 04:43:30|6012.07|5892.07|6012.36|5892.36|6012.58|5892.58|6012.07|5892.07|8
1656650620000|2022-07-01 04:43:40|6012.72|5892.72|6013.09|5893.09|6013.25|5893.25|6012.64|5892.64|9
1656650630000|2022-07-01 04:43:50|6013.18|5893.18|6014.07|5894.07|6014.2|5894.2|6013.18|5893.18|10
1656650640000|2022-07-01 04:44:00|6014.12|5894.12|6015.33|5895.33|6015.43|5895.43|6014.12|5894.12|10
1656650650000|2022-07-01 04:44:10|6015.54|5895.54|6016.43|5896.43|6016.43|5896.43|6015.54|5895.54|6
1656650660000|2022-07-01 04:44:20|6016.47|5896.47|6017.37|5897.37|6017.64|5897.64|6016.41|5896.41|9
1656650670000|2022-07-01 04:44:30|6017.52|5897.52|6017.93|5897.93|6017.93|5897.93|6017.46|5897.46|10
1656650680000|2022-07-01 04:44:40|6017.57|5897.57|6017.27|5897.27|6017.92|5897.92|6016.97|5896.97|9
1656650690000|2022-07-01 04:44:50|6017.34|5897.34|6017.05|5897.05|6017.52|5897.52|6016.86|5896.86|10
1656650700000|2022-07-01 04:45:00|6017.02|5897.02|6019.24|5899.24|6019.24|5899.24|6017.02|5897.02|10
1656650710000|2022-07-01 04:45:10|6019.94|5899.94|6021.36|5901.36|6021.61|5901.61|6019.94|5899.94|10
1656650720000|2022-07-01 04:45:20|6021.55|5901.55|6021.1|5901.1|6021.67|5901.67|6021.1|5901.1|10
1656650730000|2022-07-01 04:45:30|6021.22|5901.22|6020.69|5900.69|6021.22|5901.22|6020.65|5900.65|9
1656650740000|2022-07-01 04:45:40|6020.71|5900.71|6019.29|5899.29|6020.71|5900.71|6019.29|5899.29|10
1656650750000|2022-07-01 04:45:50|6019.21|5899.21|6019.72|5899.72|6019.72|5899.72|6018.99|5898.99|10
1656650760000|2022-07-01 04:46:00|6019.13|5899.13|6019|5899|6019.2|5899.2|6018.71|5898.71|10
1656650770000|2022-07-01 04:46:10|6018.88|5898.88|6019.19|5899.19|6019.25|5899.25|6018.88|5898.88|9
1656650780000|2022-07-01 04:46:20|6019.18|5899.18|6019.51|5899.51|6019.74|5899.74|6019.14|5899.14|10
1656650790000|2022-07-01 04:46:30|6019.53|5899.53|6020.26|5900.26|6020.28|5900.28|6019.53|5899.53|8
1656650800000|2022-07-01 04:46:40|6020.35|5900.35|6020.34|5900.34|6020.44|5900.44|6020.11|5900.11|10
1656650810000|2022-07-01 04:46:50|6020.38|5900.38|6020.16|5900.16|6020.43|5900.43|6020.13|5900.13|9
1656650820000|2022-07-01 04:47:00|6020.13|5900.13|6019.88|5899.88|6020.2|5900.2|6019.88|5899.88|9
1656650830000|2022-07-01 04:47:10|6019.87|5899.87|6018.07|5898.07|6019.87|5899.87|6018.07|5898.07|10
1656650840000|2022-07-01 04:47:20|6018.04|5898.04|6016.14|5896.14|6018.51|5898.51|6016.14|5896.14|10
1656650850000|2022-07-01 04:47:30|6015.87|5895.87|5994.55|5874.55|6015.87|5895.87|5994.55|5874.55|10
1656650860000|2022-07-01 04:47:40|5994.97|5874.97|6000.65|5880.65|6002.24|5882.24|5994.03|5874.03|10
1656650870000|2022-07-01 04:47:50|6000.7|5880.7|5992.13|5872.13|6001.47|5881.47|5992.13|5872.13|10
1656650880000|2022-07-01 04:48:00|5991.8|5871.8|5990.68|5870.68|5991.8|5871.8|5990.46|5870.46|10
1656650890000|2022-07-01 04:48:10|5990.71|5870.71|5993.41|5873.41|5993.51|5873.51|5990.71|5870.71|10
1656650900000|2022-07-01 04:48:20|5993.7|5873.7|5993.19|5873.19|5994.48|5874.48|5993.19|5873.19|9
1656650910000|2022-07-01 04:48:30|5993.08|5873.08|5993.27|5873.27|5993.27|5873.27|5992.63|5872.63|10
1656650920000|2022-07-01 04:48:40|5993.21|5873.21|5992.78|5872.78|5993.23|5873.23|5992.78|5872.78|10
1656650930000|2022-07-01 04:48:50|5992.57|5872.57|5991.25|5871.25|5993.01|5873.01|5991.25|5871.25|10
1656650940000|2022-07-01 04:49:00|5991.21|5871.21|5990.3|5870.3|5991.61|5871.61|5990.03|5870.03|10
1656650950000|2022-07-01 04:49:10|5990.2|5870.2|5986.18|5866.18|5990.31|5870.31|5986.18|5866.18|9
1656650960000|2022-07-01 04:49:20|5985.5|5865.5|5985.01|5865.01|5985.5|5865.5|5984.96|5864.96|10
1656650970000|2022-07-01 04:49:30|5985.17|5865.17|5984.09|5864.09|5985.48|5865.48|5984|5864|10
1656650980000|2022-07-01 04:49:40|5983.64|5863.64|5983.53|5863.53|5984.14|5864.14|5983.19|5863.19|10
1656650990000|2022-07-01 04:49:50|5983.07|5863.07|5979.48|5859.48|5983.07|5863.07|5979.48|5859.48|10
1656651000000|2022-07-01 04:50:00|5979.09|5859.09|5978.37|5858.37|5979.18|5859.18|5977.95|5857.95|10
1656651010000|2022-07-01 04:50:10|5978.59|5858.59|5976.36|5856.36|5978.59|5858.59|5976.36|5856.36|10
1656651020000|2022-07-01 04:50:20|5976.08|5856.08|5974.43|5854.43|5976.08|5856.08|5974.16|5854.16|10
1656651030000|2022-07-01 04:50:30|5974.51|5854.51|5976.7|5856.7|5976.7|5856.7|5974.45|5854.45|10
1656651040000|2022-07-01 04:50:40|5976.51|5856.51|5976.2|5856.2|5976.81|5856.81|5976.02|5856.02|10
1656651050000|2022-07-01 04:50:50|5976.29|5856.29|5975.45|5855.45|5976.29|5856.29|5975.13|5855.13|10
1656651060000|2022-07-01 04:51:00|5975.22|5855.22|5975.08|5855.08|5975.24|5855.24|5974.78|5854.78|10
1656651070000|2022-07-01 04:51:10|5975.16|5855.16|5977.57|5857.57|5977.57|5857.57|5975.01|5855.01|10
1656651080000|2022-07-01 04:51:20|5977.72|5857.72|5979.36|5859.36|5979.48|5859.48|5977.72|5857.72|10
1656651090000|2022-07-01 04:51:30|5979.63|5859.63|5982.28|5862.28|5982.28|5862.28|5979.63|5859.63|10
1656651100000|2022-07-01 04:51:40|5983.99|5863.99|5984.53|5864.53|5984.53|5864.53|5983.74|5863.74|10
1656651110000|2022-07-01 04:51:50|5984.7|5864.7|5987.23|5867.23|5987.23|5867.23|5984.62|5864.62|10
1656651120000|2022-07-01 04:52:00|5987.05|5867.05|5987.09|5867.09|5987.56|5867.56|5986.98|5866.98|9
1656651130000|2022-07-01 04:52:10|5987.41|5867.41|5987.22|5867.22|5987.51|5867.51|5986.98|5866.98|10
1656651140000|2022-07-01 04:52:20|5987.11|5867.11|5987.19|5867.19|5987.58|5867.58|5987.11|5867.11|10
1656651150000|2022-07-01 04:52:30|5986.87|5866.87|5989.14|5869.14|5989.14|5869.14|5986.87|5866.87|10
1656651160000|2022-07-01 04:52:40|5989.28|5869.28|5990.03|5870.03|5990.15|5870.15|5989.28|5869.28|10
1656651170000|2022-07-01 04:52:50|5990.02|5870.02|5990.36|5870.36|5990.36|5870.36|5989.8|5869.8|9
1656651180000|2022-07-01 04:53:00|5990.27|5870.27|5991.3|5871.3|5991.59|5871.59|5989.99|5869.99|10
1656651190000|2022-07-01 04:53:10|5991.37|5871.37|5992.82|5872.82|5992.92|5872.92|5991.37|5871.37|10
1656651200000|2022-07-01 04:53:20|5992.75|5872.75|5994.49|5874.49|5994.49|5874.49|5992.71|5872.71|9
1656651210000|2022-07-01 04:53:30|5994.76|5874.76|5995.4|5875.4|5995.56|5875.56|5994.76|5874.76|10
1656651220000|2022-07-01 04:53:40|5995.51|5875.51|5995.8|5875.8|5996.16|5876.16|5995.5|5875.5|10
1656651230000|2022-07-01 04:53:50|5995.53|5875.53|5992.63|5872.63|5995.6|5875.6|5992.63|5872.63|10
1656651240000|2022-07-01 04:54:00|5992.48|5872.48|5992.48|5872.48|5992.48|5872.48|5991.72|5871.72|10
1656651250000|2022-07-01 04:54:10|5992.4|5872.4|5991.41|5871.41|5992.7|5872.7|5991.41|5871.41|10
1656651260000|2022-07-01 04:54:20|5991.27|5871.27|5990.09|5870.09|5991.27|5871.27|5990.09|5870.09|10
1656651270000|2022-07-01 04:54:30|5989.94|5869.94|5990.19|5870.19|5990.73|5870.73|5989.94|5869.94|9
1656651280000|2022-07-01 04:54:40|5990.27|5870.27|5990.11|5870.11|5990.49|5870.49|5990.08|5870.08|10
1656651290000|2022-07-01 04:54:50|5990.12|5870.12|5990.83|5870.83|5990.99|5870.99|5990.12|5870.12|10
1656651300000|2022-07-01 04:55:00|5990.81|5870.81|5992.03|5872.03|5992.03|5872.03|5990.68|5870.68|10
1656651310000|2022-07-01 04:55:10|5991.96|5871.96|5993.08|5873.08|5993.08|5873.08|5991.84|5871.84|10
1656651320000|2022-07-01 04:55:20|5992.12|5872.12|5994.06|5874.06|5994.06|5874.06|5991.68|5871.68|10
1656651330000|2022-07-01 04:55:30|5994.01|5874.01|5990.55|5870.55|5994.01|5874.01|5990.55|5870.55|10
1656651340000|2022-07-01 04:55:40|5989.97|5869.97|5988.33|5868.33|5989.97|5869.97|5987.96|5867.96|9
1656651350000|2022-07-01 04:55:50|5988.07|5868.07|5987.91|5867.91|5988.07|5868.07|5986.99|5866.99|10
1656651360000|2022-07-01 04:56:00|5987.93|5867.93|5988.29|5868.29|5988.29|5868.29|5987.89|5867.89|10
1656651370000|2022-07-01 04:56:10|5988.38|5868.38|5988.63|5868.63|5988.63|5868.63|5988.33|5868.33|9
1656651380000|2022-07-01 04:56:20|5988.67|5868.67|5989.44|5869.44|5989.44|5869.44|5988.67|5868.67|10
1656651390000|2022-07-01 04:56:30|5989.29|5869.29|5989.22|5869.22|5989.55|5869.55|5989.12|5869.12|10
1656651400000|2022-07-01 04:56:40|5989.12|5869.12|5988.13|5868.13|5989.12|5869.12|5988.13|5868.13|10
1656651410000|2022-07-01 04:56:50|5988.31|5868.31|5988.94|5868.94|5988.94|5868.94|5988.31|5868.31|9
1656651420000|2022-07-01 04:57:00|5988.7|5868.7|5988.63|5868.63|5988.95|5868.95|5988.34|5868.34|10
1656651430000|2022-07-01 04:57:10|5988.76|5868.76|5989.07|5869.07|5989.25|5869.25|5988.76|5868.76|10
1656651440000|2022-07-01 04:57:20|5989.18|5869.18|5989.31|5869.31|5989.52|5869.52|5989.05|5869.05|9
1656651450000|2022-07-01 04:57:30|5989.38|5869.38|5989.85|5869.85|5989.92|5869.92|5989.38|5869.38|10
1656651460000|2022-07-01 04:57:40|5990|5870|5989.02|5869.02|5990.08|5870.08|5989.02|5869.02|10
1656651470000|2022-07-01 04:57:50|5989.08|5869.08|5989.12|5869.12|5989.12|5869.12|5987.85|5867.85|9
1656651480000|2022-07-01 04:58:00|5988.29|5868.29|5989.11|5869.11|5989.3|5869.3|5988.29|5868.29|10
1656651490000|2022-07-01 04:58:10|5988.71|5868.71|5988.16|5868.16|5988.99|5868.99|5988.06|5868.06|9
1656651500000|2022-07-01 04:58:20|5987.65|5867.65|5988.28|5868.28|5988.28|5868.28|5987.22|5867.22|10
1656651510000|2022-07-01 04:58:30|5988.25|5868.25|5988.81|5868.81|5988.93|5868.93|5988.25|5868.25|9
1656651520000|2022-07-01 04:58:40|5988.96|5868.96|5988.86|5868.86|5988.99|5868.99|5988.6|5868.6|10
1656651530000|2022-07-01 04:58:50|5988.61|5868.61|5988.41|5868.41|5988.71|5868.71|5988.24|5868.24|10
1656651540000|2022-07-01 04:59:00|5988.44|5868.44|5988.8|5868.8|5988.8|5868.8|5988.05|5868.05|9
1656651550000|2022-07-01 04:59:10|5988.89|5868.89|5989.6|5869.6|5989.6|5869.6|5988.75|5868.75|10
1656651560000|2022-07-01 04:59:20|5989.75|5869.75|5989.57|5869.57|5989.88|5869.88|5989.53|5869.53|10
1656651570000|2022-07-01 04:59:30|5989.49|5869.49|5990.49|5870.49|5990.78|5870.78|5989.44|5869.44|10
1656651580000|2022-07-01 04:59:40|5990.55|5870.55|5989.86|5869.86|5990.63|5870.63|5989.73|5869.73|10
1656651590000|2022-07-01 04:59:50|5990.27|5870.27|5988.43|5868.43|5990.27|5870.27|5987.64|5867.64|10
1656651600000|2022-07-01 05:00:00|5987.9|5867.9|5987.23|5867.23|5987.9|5867.9|5987.06|5867.06|10
1656651610000|2022-07-01 05:00:10|5987.93|5867.93|5987.24|5867.24|5987.93|5867.93|5986.91|5866.91|10
1656651620000|2022-07-01 05:00:20|5987.28|5867.28|5987.08|5867.08|5987.3|5867.3|5987.08|5867.08|10
1656651630000|2022-07-01 05:00:30|5987.12|5867.12|5987.41|5867.41|5987.54|5867.54|5987.08|5867.08|10
1656651640000|2022-07-01 05:00:40|5987.52|5867.52|5987.76|5867.76|5987.76|5867.76|5987.47|5867.47|10
1656651650000|2022-07-01 05:00:50|5987.49|5867.49|5988.81|5868.81|5988.81|5868.81|5987.49|5867.49|10
1656651660000|2022-07-01 05:01:00|5989.03|5869.03|5989.35|5869.35|5989.8|5869.8|5989.03|5869.03|9
1656651670000|2022-07-01 05:01:10|5989.38|5869.38|5990.57|5870.57|5990.57|5870.57|5989.37|5869.37|10
1656651680000|2022-07-01 05:01:20|5990.58|5870.58|5991.16|5871.16|5991.44|5871.44|5990.44|5870.44|10
1656651690000|2022-07-01 05:01:30|5991.25|5871.25|5991.57|5871.57|5991.8|5871.8|5991.19|5871.19|10
1656651700000|2022-07-01 05:01:40|5991.65|5871.65|5991.65|5871.65|5991.93|5871.93|5991.46|5871.46|10
1656651710000|2022-07-01 05:01:50|5991.77|5871.77|5987.96|5867.96|5991.77|5871.77|5987.96|5867.96|10
1656651720000|2022-07-01 05:02:00|5987.8|5867.8|5985.28|5865.28|5987.8|5867.8|5985.28|5865.28|10
1656651730000|2022-07-01 05:02:10|5985.38|5865.38|5984.79|5864.79|5985.38|5865.38|5984.76|5864.76|10
1656651740000|2022-07-01 05:02:20|5984.94|5864.94|5985.36|5865.36|5985.36|5865.36|5984.94|5864.94|9
1656651750000|2022-07-01 05:02:30|5985.24|5865.24|5985.15|5865.15|5985.24|5865.24|5984.97|5864.97|10
1656651760000|2022-07-01 05:02:40|5985.12|5865.12|5984.62|5864.62|5985.22|5865.22|5984.62|5864.62|10
1656651770000|2022-07-01 05:02:50|5984.64|5864.64|5984.53|5864.53|5984.68|5864.68|5984.52|5864.52|10
1656651780000|2022-07-01 05:03:00|5984.68|5864.68|5984.25|5864.25|5985.44|5865.44|5984.25|5864.25|9
1656651790000|2022-07-01 05:03:10|5984.15|5864.15|5984.21|5864.21|5984.21|5864.21|5983.56|5863.56|9
1656651800000|2022-07-01 05:03:20|5983.78|5863.78|5984.92|5864.92|5984.92|5864.92|5983.78|5863.78|9
1656651810000|2022-07-01 05:03:30|5985.73|5865.73|5987.55|5867.55|5988.12|5868.12|5985.73|5865.73|10
1656651820000|2022-07-01 05:03:40|5987.39|5867.39|5989.61|5869.61|5989.61|5869.61|5987.39|5867.39|10
1656651830000|2022-07-01 05:03:50|5989.78|5869.78|5990.99|5870.99|5990.99|5870.99|5989.52|5869.52|10
1656651840000|2022-07-01 05:04:00|5990.72|5870.72|5991.23|5871.23|5991.23|5871.23|5990.54|5870.54|10
1656651850000|2022-07-01 05:04:10|5991.15|5871.15|5990.31|5870.31|5991.15|5871.15|5990.05|5870.05|10
1656651860000|2022-07-01 05:04:20|5990.09|5870.09|5987.96|5867.96|5990.11|5870.11|5987.96|5867.96|10
1656651870000|2022-07-01 05:04:30|5988.17|5868.17|5986.64|5866.64|5988.17|5868.17|5986.35|5866.35|10
1656651880000|2022-07-01 05:04:40|5986.54|5866.54|5983.74|5863.74|5986.54|5866.54|5983.74|5863.74|10
1656651890000|2022-07-01 05:04:50|5983.68|5863.68|5982.32|5862.32|5983.68|5863.68|5982.32|5862.32|10
1656651900000|2022-07-01 05:05:00|5982.35|5862.35|5982.49|5862.49|5982.71|5862.71|5982.32|5862.32|9
1656651910000|2022-07-01 05:05:10|5982.43|5862.43|5981.78|5861.78|5982.43|5862.43|5981.72|5861.72|10
1656651920000|2022-07-01 05:05:20|5981.79|5861.79|5981.6|5861.6|5981.88|5861.88|5981.29|5861.29|8
1656651930000|2022-07-01 05:05:30|5981.56|5861.56|5983.14|5863.14|5983.14|5863.14|5981.56|5861.56|9
1656651940000|2022-07-01 05:05:40|5983.15|5863.15|5983.92|5863.92|5983.92|5863.92|5983.15|5863.15|10
1656651950000|2022-07-01 05:05:50|5984.74|5864.74|5985.86|5865.86|5985.86|5865.86|5984.7|5864.7|10
1656651960000|2022-07-01 05:06:00|5985.88|5865.88|5987.83|5867.83|5987.83|5867.83|5985.88|5865.88|10
1656651970000|2022-07-01 05:06:10|5988.18|5868.18|5989.54|5869.54|5989.84|5869.84|5988.18|5868.18|10
1656651980000|2022-07-01 05:06:20|5989.61|5869.61|5989.91|5869.91|5990.1|5870.1|5989.48|5869.48|10
1656651990000|2022-07-01 05:06:30|5989.9|5869.9|5989.79|5869.79|5990.11|5870.11|5989.71|5869.71|10
1656652000000|2022-07-01 05:06:40|5989.81|5869.81|5989.28|5869.28|5989.81|5869.81|5989.16|5869.16|10
1656652010000|2022-07-01 05:06:50|5989.17|5869.17|5988.45|5868.45|5989.66|5869.66|5988.41|5868.41|9
1656652020000|2022-07-01 05:07:00|5988.38|5868.38|5986.68|5866.68|5988.38|5868.38|5986.68|5866.68|9
1656652030000|2022-07-01 05:07:10|5986.6|5866.6|5986.64|5866.64|5986.64|5866.64|5986.3|5866.3|9
1656652040000|2022-07-01 05:07:20|5986.57|5866.57|5986.38|5866.38|5986.57|5866.57|5986.14|5866.14|8
1656652050000|2022-07-01 05:07:30|5986.45|5866.45|5984.86|5864.86|5986.45|5866.45|5984.83|5864.83|10
1656652060000|2022-07-01 05:07:40|5985.09|5865.09|5985.85|5865.85|5985.87|5865.87|5985.09|5865.09|10
1656652070000|2022-07-01 05:07:50|5985.63|5865.63|5984.94|5864.94|5985.82|5865.82|5984.94|5864.94|9
1656652080000|2022-07-01 05:08:00|5984.74|5864.74|5984.92|5864.92|5984.92|5864.92|5984.73|5864.73|9
1656652090000|2022-07-01 05:08:10|5984.86|5864.86|5983.73|5863.73|5984.97|5864.97|5983.73|5863.73|9
1656652100000|2022-07-01 05:08:20|5983.78|5863.78|5983.44|5863.44|5983.78|5863.78|5983.08|5863.08|10
1656652110000|2022-07-01 05:08:30|5983.2|5863.2|5983.67|5863.67|5983.67|5863.67|5982.89|5862.89|10
1656652120000|2022-07-01 05:08:40|5983.46|5863.46|5984.53|5864.53|5984.7|5864.7|5983.46|5863.46|10
1656652130000|2022-07-01 05:08:50|5984.59|5864.59|5985.23|5865.23|5985.33|5865.33|5984.59|5864.59|10
1656652140000|2022-07-01 05:09:00|5984.95|5864.95|5987.59|5867.59|5987.59|5867.59|5984.95|5864.95|10
1656652150000|2022-07-01 05:09:10|5988.91|5868.91|5990.06|5870.06|5990.06|5870.06|5988.91|5868.91|10
1656652160000|2022-07-01 05:09:20|5990.04|5870.04|5991.22|5871.22|5991.22|5871.22|5989.93|5869.93|10
1656652170000|2022-07-01 05:09:30|5991.58|5871.58|5993.42|5873.42|5993.42|5873.42|5991.58|5871.58|10
1656652180000|2022-07-01 05:09:40|5993.06|5873.06|5994.42|5874.42|5994.42|5874.42|5993.06|5873.06|10
1656652190000|2022-07-01 05:09:50|5993.94|5873.94|5994.15|5874.15|5994.48|5874.48|5993.94|5873.94|9
1656652200000|2022-07-01 05:10:00|5994.19|5874.19|5994.05|5874.05|5994.51|5874.51|5994.05|5874.05|10
1656652210000|2022-07-01 05:10:10|5993.94|5873.94|5994.03|5874.03|5994.03|5874.03|5993.68|5873.68|10
1656652220000|2022-07-01 05:10:20|5994.02|5874.02|5994.28|5874.28|5994.3|5874.3|5993.87|5873.87|10
1656652230000|2022-07-01 05:10:30|5994.2|5874.2|5994.61|5874.61|5994.61|5874.61|5994.11|5874.11|10
1656652240000|2022-07-01 05:10:40|5994.32|5874.32|5994.68|5874.68|5994.71|5874.71|5994.08|5874.08|9
1656652250000|2022-07-01 05:10:50|5994.8|5874.8|5994.13|5874.13|5994.8|5874.8|5994.13|5874.13|10
1656652260000|2022-07-01 05:11:00|5994.26|5874.26|5993.93|5873.93|5994.26|5874.26|5993.31|5873.31|10
1656652270000|2022-07-01 05:11:10|5993.24|5873.24|5993.65|5873.65|5994.07|5874.07|5993.24|5873.24|10
1656652280000|2022-07-01 05:11:20|5993.74|5873.74|5991.99|5871.99|5993.74|5873.74|5991.94|5871.94|10
1656652290000|2022-07-01 05:11:30|5991.87|5871.87|5991.01|5871.01|5991.88|5871.88|5991.01|5871.01|9
1656652300000|2022-07-01 05:11:40|5991.03|5871.03|5990.52|5870.52|5991.03|5871.03|5990.35|5870.35|10
1656652310000|2022-07-01 05:11:50|5990.44|5870.44|5989.58|5869.58|5990.44|5870.44|5989.57|5869.57|10
1656652320000|2022-07-01 05:12:00|5989.44|5869.44|5988.66|5868.66|5989.44|5869.44|5988.66|5868.66|9
1656652330000|2022-07-01 05:12:10|5988.46|5868.46|5986.96|5866.96|5988.46|5868.46|5986.96|5866.96|9
1656652340000|2022-07-01 05:12:20|5987.55|5867.55|5986.4|5866.4|5987.56|5867.56|5986.4|5866.4|10
1656652350000|2022-07-01 05:12:30|5986.23|5866.23|5984.82|5864.82|5986.23|5866.23|5984.71|5864.71|10
1656652360000|2022-07-01 05:12:40|5984.5|5864.5|5982.12|5862.12|5984.63|5864.63|5982.12|5862.12|10
1656652370000|2022-07-01 05:12:50|5982.15|5862.15|5979.65|5859.65|5982.34|5862.34|5979.65|5859.65|10
1656652380000|2022-07-01 05:13:00|5979.73|5859.73|5976.44|5856.44|5979.73|5859.73|5976.44|5856.44|10
1656652390000|2022-07-01 05:13:10|5976.34|5856.34|5975.94|5855.94|5976.56|5856.56|5975.94|5855.94|10
1656652400000|2022-07-01 05:13:20|5975.64|5855.64|5976.58|5856.58|5976.58|5856.58|5975.49|5855.49|10
1656652410000|2022-07-01 05:13:30|5976.65|5856.65|5978.52|5858.52|5978.59|5858.59|5976.65|5856.65|10
1656652420000|2022-07-01 05:13:40|5978.4|5858.4|5978.54|5858.54|5978.83|5858.83|5978.37|5858.37|10
1656652430000|2022-07-01 05:13:50|5978.32|5858.32|5978.71|5858.71|5978.71|5858.71|5978.03|5858.03|10
1656652440000|2022-07-01 05:14:00|5978.84|5858.84|5980.81|5860.81|5981.15|5861.15|5978.84|5858.84|10
1656652450000|2022-07-01 05:14:10|5980.94|5860.94|5988.18|5868.18|5988.18|5868.18|5980.94|5860.94|9
1656652460000|2022-07-01 05:14:20|5987.42|5867.42|5987.85|5867.85|5988.98|5868.98|5987.42|5867.42|10
1656652470000|2022-07-01 05:14:30|5988.09|5868.09|5989.28|5869.28|5989.28|5869.28|5988.09|5868.09|10
1656652480000|2022-07-01 05:14:40|5989.07|5869.07|5989.26|5869.26|5989.33|5869.33|5989.07|5869.07|9
1656652490000|2022-07-01 05:14:50|5990.58|5870.58|5990.66|5870.66|5990.73|5870.73|5990.53|5870.53|9
1656652500000|2022-07-01 05:15:00|5990.75|5870.75|5987.77|5867.77|5990.75|5870.75|5987.77|5867.77|10
1656652510000|2022-07-01 05:15:10|5987.89|5867.89|5987.67|5867.67|5987.96|5867.96|5987.6|5867.6|10
1656652520000|2022-07-01 05:15:20|5987.75|5867.75|5988.61|5868.61|5988.61|5868.61|5987.75|5867.75|9
1656652530000|2022-07-01 05:15:30|5988.52|5868.52|5988|5868|5988.61|5868.61|5988|5868|8
1656652540000|2022-07-01 05:15:40|5988.13|5868.13|5987.46|5867.46|5988.13|5868.13|5987.46|5867.46|10
1656652550000|2022-07-01 05:15:50|5987.37|5867.37|5987.17|5867.17|5987.62|5867.62|5986.88|5866.88|10
1656652560000|2022-07-01 05:16:00|5987.14|5867.14|5985.22|5865.22|5987.14|5867.14|5985.15|5865.15|10
1656652570000|2022-07-01 05:16:10|5985.02|5865.02|5983.64|5863.64|5985.02|5865.02|5983.51|5863.51|10
1656652580000|2022-07-01 05:16:20|5983.71|5863.71|5983.85|5863.85|5984.33|5864.33|5983.71|5863.71|10
1656652590000|2022-07-01 05:16:30|5983.9|5863.9|5983.04|5863.04|5983.9|5863.9|5982.62|5862.62|9
1656652600000|2022-07-01 05:16:40|5982.56|5862.56|5980.67|5860.67|5982.56|5862.56|5980.67|5860.67|10
1656652610000|2022-07-01 05:16:50|5980.77|5860.77|5979.92|5859.92|5980.77|5860.77|5979.86|5859.86|10
1656652620000|2022-07-01 05:17:00|5979.43|5859.43|5979.25|5859.25|5979.43|5859.43|5979.09|5859.09|10
1656652630000|2022-07-01 05:17:10|5979.19|5859.19|5978.68|5858.68|5979.34|5859.34|5978.16|5858.16|10
1656652640000|2022-07-01 05:17:20|5979.39|5859.39|5980.93|5860.93|5980.93|5860.93|5979.39|5859.39|10
1656652650000|2022-07-01 05:17:30|5980.99|5860.99|5981.45|5861.45|5981.49|5861.49|5980.99|5860.99|10
1656652660000|2022-07-01 05:17:40|5981.43|5861.43|5983.55|5863.55|5983.55|5863.55|5981.27|5861.27|10
1656652670000|2022-07-01 05:17:50|5983.53|5863.53|5983.17|5863.17|5983.85|5863.85|5983.17|5863.17|10
1656652680000|2022-07-01 05:18:00|5983.47|5863.47|5982.71|5862.71|5983.48|5863.48|5982.71|5862.71|9
1656652690000|2022-07-01 05:18:10|5982.85|5862.85|5980.99|5860.99|5982.85|5862.85|5980.99|5860.99|9
1656652700000|2022-07-01 05:18:20|5981.04|5861.04|5979.46|5859.46|5981.04|5861.04|5979.46|5859.46|9
1656652710000|2022-07-01 05:18:30|5978.98|5858.98|5977.93|5857.93|5978.98|5858.98|5977.93|5857.93|10
1656652720000|2022-07-01 05:18:40|5977.58|5857.58|5975.77|5855.77|5977.58|5857.58|5975.77|5855.77|10
1656652730000|2022-07-01 05:18:50|5975.67|5855.67|5975.7|5855.7|5975.85|5855.85|5975.59|5855.59|10
1656652740000|2022-07-01 05:19:00|5975.88|5855.88|5975.49|5855.49|5975.88|5855.88|5975.2|5855.2|10
1656652750000|2022-07-01 05:19:10|5974.72|5854.72|5974.37|5854.37|5974.87|5854.87|5974.37|5854.37|10
1656652760000|2022-07-01 05:19:20|5974.39|5854.39|5974.86|5854.86|5974.86|5854.86|5974.09|5854.09|10
1656652770000|2022-07-01 05:19:30|5974.85|5854.85|5973.79|5853.79|5974.85|5854.85|5973.72|5853.72|10
1656652780000|2022-07-01 05:19:40|5973.87|5853.87|5973.78|5853.78|5974.01|5854.01|5973.72|5853.72|9
1656652790000|2022-07-01 05:19:50|5974.03|5854.03|5973.73|5853.73|5974.03|5854.03|5973.39|5853.39|10
1656652800000|2022-07-01 05:20:00|5973.81|5853.81|5973.42|5853.42|5973.92|5853.92|5973.23|5853.23|10
1656652810000|2022-07-01 05:20:10|5972.81|5852.81|5973.19|5853.19|5973.64|5853.64|5972.81|5852.81|10
1656652820000|2022-07-01 05:20:20|5973.73|5853.73|5972.13|5852.13|5973.76|5853.76|5972.13|5852.13|10
1656652830000|2022-07-01 05:20:30|5972.28|5852.28|5970.33|5850.33|5972.28|5852.28|5970.33|5850.33|10
1656652840000|2022-07-01 05:20:40|5970.28|5850.28|5968.66|5848.66|5970.55|5850.55|5968.37|5848.37|10
1656652850000|2022-07-01 05:20:50|5968.67|5848.67|5966.64|5846.64|5968.67|5848.67|5966.64|5846.64|10
1656652860000|2022-07-01 05:21:00|5966.37|5846.37|5962.87|5842.87|5966.37|5846.37|5962.76|5842.76|10
1656652870000|2022-07-01 05:21:10|5962.5|5842.5|5962.36|5842.36|5962.5|5842.5|5960.72|5840.72|10
1656652880000|2022-07-01 05:21:20|5962.88|5842.88|5966.74|5846.74|5966.74|5846.74|5962.88|5842.88|10
1656652890000|2022-07-01 05:21:30|5967.27|5847.27|5968.02|5848.02|5968.07|5848.07|5967.27|5847.27|10
1656652900000|2022-07-01 05:21:40|5968.22|5848.22|5968.72|5848.72|5968.95|5848.95|5968.22|5848.22|10
1656652910000|2022-07-01 05:21:50|5968.62|5848.62|5967.3|5847.3|5968.74|5848.74|5967.3|5847.3|9
1656652920000|2022-07-01 05:22:00|5967.6|5847.6|5968.14|5848.14|5968.14|5848.14|5967.6|5847.6|10
1656652930000|2022-07-01 05:22:10|5968.18|5848.18|5969.34|5849.34|5969.34|5849.34|5968.18|5848.18|10
1656652940000|2022-07-01 05:22:20|5969.81|5849.81|5973.39|5853.39|5973.39|5853.39|5969.81|5849.81|10
1656652950000|2022-07-01 05:22:30|5973.74|5853.74|5974.67|5854.67|5974.68|5854.68|5973.65|5853.65|9
1656652960000|2022-07-01 05:22:40|5975.04|5855.04|5975.84|5855.84|5976.03|5856.03|5975.04|5855.04|10
1656652970000|2022-07-01 05:22:50|5976.33|5856.33|5976.07|5856.07|5976.88|5856.88|5975.98|5855.98|10
1656652980000|2022-07-01 05:23:00|5975.99|5855.99|5976.14|5856.14|5976.21|5856.21|5975.83|5855.83|10
1656652990000|2022-07-01 05:23:10|5975.7|5855.7|5975.47|5855.47|5975.85|5855.85|5975.17|5855.17|10
1656653000000|2022-07-01 05:23:20|5975.42|5855.42|5975.42|5855.42|5975.8|5855.8|5975.42|5855.42|8
1656653010000|2022-07-01 05:23:30|5975.41|5855.41|5974.92|5854.92|5975.43|5855.43|5974.79|5854.79|10
1656653020000|2022-07-01 05:23:40|5974.68|5854.68|5975.43|5855.43|5975.43|5855.43|5974.68|5854.68|10
1656653030000|2022-07-01 05:23:50|5975.5|5855.5|5978.67|5858.67|5978.67|5858.67|5975.45|5855.45|10
1656653040000|2022-07-01 05:24:00|5979.04|5859.04|5982.63|5862.63|5982.63|5862.63|5979.04|5859.04|10
1656653050000|2022-07-01 05:24:10|5982.71|5862.71|5986.23|5866.23|5986.23|5866.23|5982.71|5862.71|10
1656653060000|2022-07-01 05:24:20|5985.78|5865.78|5987.31|5867.31|5987.39|5867.39|5985.78|5865.78|10
1656653070000|2022-07-01 05:24:30|5987.17|5867.17|5990.96|5870.96|5990.96|5870.96|5987.12|5867.12|10
1656653080000|2022-07-01 05:24:40|5992.29|5872.29|6002.15|5882.15|6002.15|5882.15|5992.29|5872.29|10
1656653090000|2022-07-01 05:24:50|6003.98|5883.98|6007.86|5887.86|6008.7|5888.7|6003.98|5883.98|10
1656653100000|2022-07-01 05:25:00|6006.4|5886.4|6005.55|5885.55|6007.38|5887.38|6005.55|5885.55|10
1656653110000|2022-07-01 05:25:10|6005.87|5885.87|6004.64|5884.64|6005.87|5885.87|6004.12|5884.12|10
1656653120000|2022-07-01 05:25:20|6004.68|5884.68|6005.45|5885.45|6005.45|5885.45|6004.33|5884.33|10
1656653130000|2022-07-01 05:25:30|6004.71|5884.71|6004.92|5884.92|6005.48|5885.48|6004.66|5884.66|10
1656653140000|2022-07-01 05:25:40|6004.47|5884.47|6004.25|5884.25|6004.47|5884.47|6003.76|5883.76|10
1656653150000|2022-07-01 05:25:50|6003.69|5883.69|6002.77|5882.77|6003.69|5883.69|6002.37|5882.37|10
1656653160000|2022-07-01 05:26:00|6002.01|5882.01|6000.76|5880.76|6002.01|5882.01|6000.76|5880.76|9
1656653170000|2022-07-01 05:26:10|6000.85|5880.85|6002.26|5882.26|6002.73|5882.73|6000.85|5880.85|9
1656653180000|2022-07-01 05:26:20|6002.41|5882.41|6002.3|5882.3|6002.41|5882.41|6001.86|5881.86|9
1656653190000|2022-07-01 05:26:30|6001.84|5881.84|6001.96|5881.96|6002.31|5882.31|6001.69|5881.69|10
1656653200000|2022-07-01 05:26:40|6001.87|5881.87|6001.62|5881.62|6002.16|5882.16|6001.51|5881.51|9
1656653210000|2022-07-01 05:26:50|6001.52|5881.52|6001.95|5881.95|6001.95|5881.95|6001.37|5881.37|10
1656653220000|2022-07-01 05:27:00|6001.9|5881.9|6001.99|5881.99|6002.39|5882.39|6001.9|5881.9|10
1656653230000|2022-07-01 05:27:10|6001.89|5881.89|6002.27|5882.27|6002.31|5882.31|6001.89|5881.89|10
1656653240000|2022-07-01 05:27:20|6002.46|5882.46|6003.66|5883.66|6003.66|5883.66|6002.41|5882.41|10
1656653250000|2022-07-01 05:27:30|6003.87|5883.87|6005.1|5885.1|6005.1|5885.1|6003.8|5883.8|10
1656653260000|2022-07-01 05:27:40|6005.22|5885.22|6007.48|5887.48|6008.2|5888.2|6005.22|5885.22|10
1656653270000|2022-07-01 05:27:50|6008.12|5888.12|6009.29|5889.29|6009.45|5889.45|6008.12|5888.12|10
1656653280000|2022-07-01 05:28:00|6009.38|5889.38|6009.57|5889.57|6009.87|5889.87|6009.33|5889.33|10
1656653290000|2022-07-01 05:28:10|6009.76|5889.76|6008.98|5888.98|6010.24|5890.24|6008.98|5888.98|10
1656653300000|2022-07-01 05:28:20|6008.8|5888.8|6006.27|5886.27|6008.8|5888.8|6006.27|5886.27|10
1656653310000|2022-07-01 05:28:30|6006.13|5886.13|6005.48|5885.48|6006.13|5886.13|6005.48|5885.48|9
1656653320000|2022-07-01 05:28:40|6005.64|5885.64|6005.52|5885.52|6005.64|5885.64|6005.43|5885.43|10
1656653330000|2022-07-01 05:28:50|6005.5|5885.5|6005.89|5885.89|6005.92|5885.92|6005.48|5885.48|8
1656653340000|2022-07-01 05:29:00|6005.81|5885.81|6005.31|5885.31|6005.81|5885.81|6005.31|5885.31|10
1656653350000|2022-07-01 05:29:10|6005.26|5885.26|6006.68|5886.68|6006.68|5886.68|6005.26|5885.26|10
1656653360000|2022-07-01 05:29:20|6006.96|5886.96|6005.23|5885.23|6006.98|5886.98|6005.23|5885.23|10
1656653370000|2022-07-01 05:29:30|6005.21|5885.21|6003.45|5883.45|6005.21|5885.21|6003.45|5883.45|10
1656653380000|2022-07-01 05:29:40|6003.51|5883.51|6003.49|5883.49|6003.74|5883.74|6002.94|5882.94|10
1656653390000|2022-07-01 05:29:50|6003.65|5883.65|6004.05|5884.05|6004.15|5884.15|6003.65|5883.65|9
1656653400000|2022-07-01 05:30:00|6004.54|5884.54|6004.25|5884.25|6004.71|5884.71|6004.21|5884.21|10
1656653410000|2022-07-01 05:30:10|6004.46|5884.46|6003.99|5883.99|6004.51|5884.51|6003.96|5883.96|9
1656653420000|2022-07-01 05:30:20|6003.37|5883.37|6002.66|5882.66|6003.52|5883.52|6002.66|5882.66|10
1656653430000|2022-07-01 05:30:30|6003.14|5883.14|6004.43|5884.43|6004.43|5884.43|6002.73|5882.73|10
1656653440000|2022-07-01 05:30:40|6004.25|5884.25|6004.54|5884.54|6004.85|5884.85|6004.25|5884.25|10
1656653450000|2022-07-01 05:30:50|6004.6|5884.6|6005.03|5885.03|6005.03|5885.03|6004.52|5884.52|10
1656653460000|2022-07-01 05:31:00|6005.08|5885.08|6004.55|5884.55|6005.15|5885.15|6004.52|5884.52|10
1656653470000|2022-07-01 05:31:10|6004.23|5884.23|6003.76|5883.76|6004.26|5884.26|6003.76|5883.76|10
1656653480000|2022-07-01 05:31:20|6004.02|5884.02|6002.49|5882.49|6004.02|5884.02|6002.32|5882.32|9
1656653490000|2022-07-01 05:31:30|6002.58|5882.58|6000.77|5880.77|6002.58|5882.58|6000.67|5880.67|10
1656653500000|2022-07-01 05:31:40|6000.62|5880.62|5999.02|5879.02|6000.62|5880.62|5999.02|5879.02|10
1656653510000|2022-07-01 05:31:50|5998.95|5878.95|5994.58|5874.58|5998.95|5878.95|5994.58|5874.58|10
1656653520000|2022-07-01 05:32:00|5993.08|5873.08|5990.3|5870.3|5993.37|5873.37|5990.3|5870.3|10
1656653530000|2022-07-01 05:32:10|5989.89|5869.89|5987.59|5867.59|5990.29|5870.29|5987.59|5867.59|10
1656653540000|2022-07-01 05:32:20|5986.52|5866.52|5986.17|5866.17|5987.57|5867.57|5986.17|5866.17|10
1656653550000|2022-07-01 05:32:30|5986.41|5866.41|5985.44|5865.44|5986.83|5866.83|5985.44|5865.44|9
1656653560000|2022-07-01 05:32:40|5985.14|5865.14|5983.98|5863.98|5985.14|5865.14|5983.98|5863.98|10
1656653570000|2022-07-01 05:32:50|5984.07|5864.07|5982.54|5862.54|5984.07|5864.07|5982.54|5862.54|10
1656653580000|2022-07-01 05:33:00|5982.3|5862.3|5981.01|5861.01|5982.3|5862.3|5981.01|5861.01|9
1656653590000|2022-07-01 05:33:10|5980.22|5860.22|5978.15|5858.15|5980.22|5860.22|5978.15|5858.15|10
1656653600000|2022-07-01 05:33:20|5978.16|5858.16|5975.54|5855.54|5978.16|5858.16|5975.54|5855.54|10
1656653610000|2022-07-01 05:33:30|5975.27|5855.27|5972.25|5852.25|5975.27|5855.27|5972.25|5852.25|10
1656653620000|2022-07-01 05:33:40|5972.84|5852.84|5973.69|5853.69|5973.72|5853.72|5972.66|5852.66|10
1656653630000|2022-07-01 05:33:50|5973.89|5853.89|5974.35|5854.35|5974.38|5854.38|5973.89|5853.89|9
1656653640000|2022-07-01 05:34:00|5974.41|5854.41|5975.92|5855.92|5975.93|5855.93|5974.32|5854.32|10
1656653650000|2022-07-01 05:34:10|5976.19|5856.19|5975.08|5855.08|5976.19|5856.19|5975.06|5855.06|10
1656653660000|2022-07-01 05:34:20|5974.93|5854.93|5974.58|5854.58|5975.3|5855.3|5974.51|5854.51|10
1656653670000|2022-07-01 05:34:30|5974.67|5854.67|5973.94|5853.94|5974.67|5854.67|5973.94|5853.94|10
1656653680000|2022-07-01 05:34:40|5973.95|5853.95|5974.39|5854.39|5974.65|5854.65|5973.95|5853.95|10
1656653690000|2022-07-01 05:34:50|5974.85|5854.85|5974.42|5854.42|5974.88|5854.88|5974.27|5854.27|10
1656653700000|2022-07-01 05:35:00|5974.26|5854.26|5974.53|5854.53|5974.53|5854.53|5973.97|5853.97|10
1656653710000|2022-07-01 05:35:10|5974.57|5854.57|5974.08|5854.08|5974.77|5854.77|5974.08|5854.08|10
1656653720000|2022-07-01 05:35:20|5974.22|5854.22|5974.3|5854.3|5974.63|5854.63|5974.22|5854.22|9
1656653730000|2022-07-01 05:35:30|5974.51|5854.51|5974.56|5854.56|5974.56|5854.56|5974.19|5854.19|10
1656653740000|2022-07-01 05:35:40|5974.62|5854.62|5975.84|5855.84|5975.84|5855.84|5974.62|5854.62|10
1656653750000|2022-07-01 05:35:50|5975.8|5855.8|5976.44|5856.44|5976.45|5856.45|5975.8|5855.8|10
1656653760000|2022-07-01 05:36:00|5976.34|5856.34|5976.02|5856.02|5976.37|5856.37|5976.02|5856.02|9
1656653770000|2022-07-01 05:36:10|5976.01|5856.01|5976.95|5856.95|5977.48|5857.48|5976.01|5856.01|10
1656653780000|2022-07-01 05:36:20|5976.39|5856.39|5976.38|5856.38|5976.44|5856.44|5976.05|5856.05|10
1656653790000|2022-07-01 05:36:30|5976.17|5856.17|5977.56|5857.56|5977.56|5857.56|5976.17|5856.17|9
1656653800000|2022-07-01 05:36:40|5977.57|5857.57|5975.55|5855.55|5977.63|5857.63|5975.37|5855.37|10
1656653810000|2022-07-01 05:36:50|5975.4|5855.4|5974.72|5854.72|5975.77|5855.77|5974.72|5854.72|10
1656653820000|2022-07-01 05:37:00|5974.79|5854.79|5974.69|5854.69|5974.9|5854.9|5974.51|5854.51|9
1656653830000|2022-07-01 05:37:10|5974.61|5854.61|5973.68|5853.68|5974.68|5854.68|5973.58|5853.58|10
1656653840000|2022-07-01 05:37:20|5973.46|5853.46|5973.15|5853.15|5973.69|5853.69|5973.15|5853.15|9
1656653850000|2022-07-01 05:37:30|5973.03|5853.03|5971.99|5851.99|5973.31|5853.31|5971.99|5851.99|10
1656653860000|2022-07-01 05:37:40|5972.04|5852.04|5971.97|5851.97|5972.34|5852.34|5971.65|5851.65|10
1656653870000|2022-07-01 05:37:50|5971.85|5851.85|5972.81|5852.81|5972.81|5852.81|5971.68|5851.68|10
1656653880000|2022-07-01 05:38:00|5972.93|5852.93|5975.14|5855.14|5975.14|5855.14|5972.93|5852.93|10
1656653890000|2022-07-01 05:38:10|5975.03|5855.03|5976.29|5856.29|5976.29|5856.29|5975.03|5855.03|9
1656653900000|2022-07-01 05:38:20|5975.85|5855.85|5977.1|5857.1|5977.15|5857.15|5975.85|5855.85|10
1656653910000|2022-07-01 05:38:30|5977.06|5857.06|5976.37|5856.37|5977.06|5857.06|5976.21|5856.21|9
1656653920000|2022-07-01 05:38:40|5976.28|5856.28|5975.81|5855.81|5976.39|5856.39|5975.81|5855.81|9
1656653930000|2022-07-01 05:38:50|5975.78|5855.78|5975.32|5855.32|5976.16|5856.16|5975.29|5855.29|10
1656653940000|2022-07-01 05:39:00|5975.17|5855.17|5974.88|5854.88|5975.21|5855.21|5974.63|5854.63|9
1656653950000|2022-07-01 05:39:10|5974.85|5854.85|5974.21|5854.21|5974.85|5854.85|5974.21|5854.21|8
1656653960000|2022-07-01 05:39:20|5974.03|5854.03|5974.29|5854.29|5974.4|5854.4|5973.94|5853.94|10
1656653970000|2022-07-01 05:39:30|5973.97|5853.97|5972.7|5852.7|5974.46|5854.46|5972.61|5852.61|10
1656653980000|2022-07-01 05:39:40|5972.71|5852.71|5973.04|5853.04|5973.04|5853.04|5972.42|5852.42|10
1656653990000|2022-07-01 05:39:50|5973.11|5853.11|5972.75|5852.75|5973.18|5853.18|5972.68|5852.68|10
1656654000000|2022-07-01 05:40:00|5972.99|5852.99|5974.77|5854.77|5974.77|5854.77|5972.99|5852.99|10
1656654010000|2022-07-01 05:40:10|5974.72|5854.72|5973.5|5853.5|5974.78|5854.78|5973.5|5853.5|10
1656654020000|2022-07-01 05:40:20|5973.28|5853.28|5972.41|5852.41|5973.28|5853.28|5972.41|5852.41|10
1656654030000|2022-07-01 05:40:30|5972.16|5852.16|5973.18|5853.18|5973.37|5853.37|5972.16|5852.16|9
1656654040000|2022-07-01 05:40:40|5973.55|5853.55|5974.82|5854.82|5974.82|5854.82|5973.26|5853.26|10
1656654050000|2022-07-01 05:40:50|5974.86|5854.86|5975.93|5855.93|5975.93|5855.93|5974.86|5854.86|10
1656654060000|2022-07-01 05:41:00|5975.92|5855.92|5976.6|5856.6|5976.6|5856.6|5975.92|5855.92|9
1656654070000|2022-07-01 05:41:10|5976.54|5856.54|5976.1|5856.1|5976.7|5856.7|5976.03|5856.03|10
1656654080000|2022-07-01 05:41:20|5975.69|5855.69|5975.17|5855.17|5975.87|5855.87|5975.15|5855.15|10
1656654090000|2022-07-01 05:41:30|5975.18|5855.18|5975.08|5855.08|5975.63|5855.63|5975.08|5855.08|8
1656654100000|2022-07-01 05:41:40|5974.78|5854.78|5974.46|5854.46|5974.78|5854.78|5974.32|5854.32|10
1656654110000|2022-07-01 05:41:50|5974.13|5854.13|5972.89|5852.89|5974.21|5854.21|5972.89|5852.89|9
1656654120000|2022-07-01 05:42:00|5973.11|5853.11|5973.2|5853.2|5973.2|5853.2|5972.71|5852.71|9
1656654130000|2022-07-01 05:42:10|5973.22|5853.22|5972.79|5852.79|5973.22|5853.22|5972.59|5852.59|10
1656654140000|2022-07-01 05:42:20|5972.91|5852.91|5973.43|5853.43|5973.63|5853.63|5972.74|5852.74|10
1656654150000|2022-07-01 05:42:30|5973.48|5853.48|5975.97|5855.97|5975.97|5855.97|5973.48|5853.48|10
1656654160000|2022-07-01 05:42:40|5975.94|5855.94|5978.52|5858.52|5978.52|5858.52|5975.94|5855.94|10
1656654170000|2022-07-01 05:42:50|5978.58|5858.58|5984.41|5864.41|5984.41|5864.41|5978.58|5858.58|10
1656654180000|2022-07-01 05:43:00|5985.51|5865.51|5995.97|5875.97|5996.22|5876.22|5985.51|5865.51|9
1656654190000|2022-07-01 05:43:10|5995.35|5875.35|5995|5875|5995.73|5875.73|5994.65|5874.65|10
1656654200000|2022-07-01 05:43:20|5995.42|5875.42|5995.09|5875.09|5995.51|5875.51|5995.01|5875.01|10
1656654210000|2022-07-01 05:43:30|5994.99|5874.99|5995.24|5875.24|5995.24|5875.24|5994.81|5874.81|10
1656654220000|2022-07-01 05:43:40|5995.25|5875.25|5996.91|5876.91|5996.91|5876.91|5994.97|5874.97|10
1656654230000|2022-07-01 05:43:50|5996.35|5876.35|5995.71|5875.71|5996.42|5876.42|5995.71|5875.71|10
1656654240000|2022-07-01 05:44:00|5995.56|5875.56|5994.75|5874.75|5995.64|5875.64|5994.75|5874.75|9
1656654250000|2022-07-01 05:44:10|5994.7|5874.7|5995.11|5875.11|5995.21|5875.21|5994.52|5874.52|10
1656654260000|2022-07-01 05:44:20|5995.32|5875.32|5996.27|5876.27|5996.27|5876.27|5995.32|5875.32|9
1656654270000|2022-07-01 05:44:30|5996.2|5876.2|5996.51|5876.51|5996.51|5876.51|5996.2|5876.2|9
1656654280000|2022-07-01 05:44:40|5996.49|5876.49|5996.67|5876.67|5996.67|5876.67|5996.42|5876.42|10
1656654290000|2022-07-01 05:44:50|5996.44|5876.44|5996.82|5876.82|5996.82|5876.82|5996.44|5876.44|8
1656654300000|2022-07-01 05:45:00|5997.03|5877.03|5997.89|5877.89|5998.25|5878.25|5997.03|5877.03|10
1656654310000|2022-07-01 05:45:10|5998.47|5878.47|5999.56|5879.56|5999.56|5879.56|5998.47|5878.47|9
1656654320000|2022-07-01 05:45:20|5999.68|5879.68|5999.4|5879.4|5999.68|5879.68|5999.28|5879.28|10
1656654330000|2022-07-01 05:45:30|5999.49|5879.49|6000.19|5880.19|6000.49|5880.49|5999.27|5879.27|10
1656654340000|2022-07-01 05:45:40|6000.21|5880.21|6001.4|5881.4|6001.4|5881.4|6000.16|5880.16|9
1656654350000|2022-07-01 05:45:50|6001.36|5881.36|6001.75|5881.75|6002.11|5882.11|6001.36|5881.36|9
1656654360000|2022-07-01 05:46:00|6001.77|5881.77|6002.36|5882.36|6002.36|5882.36|6001.76|5881.76|9
1656654370000|2022-07-01 05:46:10|6002.13|5882.13|6003.77|5883.77|6003.77|5883.77|6002.13|5882.13|10
1656654380000|2022-07-01 05:46:20|6003.99|5883.99|6004.48|5884.48|6004.5|5884.5|6003.82|5883.82|9
1656654390000|2022-07-01 05:46:30|6004.5|5884.5|6005.96|5885.96|6005.96|5885.96|6004.41|5884.41|9
1656654400000|2022-07-01 05:46:40|6006.04|5886.04|6005.83|5885.83|6006.18|5886.18|6005.76|5885.76|9
1656654410000|2022-07-01 05:46:50|6005.89|5885.89|6006.37|5886.37|6006.61|5886.61|6005.89|5885.89|9
1656654420000|2022-07-01 05:47:00|6006.2|5886.2|6005.73|5885.73|6006.5|5886.5|6005.73|5885.73|10
1656654430000|2022-07-01 05:47:10|6005.89|5885.89|6006.88|5886.88|6006.89|5886.89|6005.78|5885.78|10
1656654440000|2022-07-01 05:47:20|6007.04|5887.04|6006.08|5886.08|6007.04|5887.04|6006.08|5886.08|10
1656654450000|2022-07-01 05:47:30|6006.2|5886.2|6006.02|5886.02|6006.27|5886.27|6005.5|5885.5|10
1656654460000|2022-07-01 05:47:40|6005.75|5885.75|6006.16|5886.16|6006.17|5886.17|6005.75|5885.75|9
1656654470000|2022-07-01 05:47:50|6006.44|5886.44|6006.99|5886.99|6006.99|5886.99|6005.93|5885.93|8
1656654480000|2022-07-01 05:48:00|6007.51|5887.51|6007.95|5887.95|6007.95|5887.95|6007.51|5887.51|9
1656654490000|2022-07-01 05:48:10|6007.72|5887.72|6007.43|5887.43|6008.35|5888.35|6007.43|5887.43|10
1656654500000|2022-07-01 05:48:20|6007.48|5887.48|6007.97|5887.97|6008.18|5888.18|6007.46|5887.46|10
1656654510000|2022-07-01 05:48:30|6008.14|5888.14|6008.68|5888.68|6008.75|5888.75|6007.89|5887.89|10
1656654520000|2022-07-01 05:48:40|6008.18|5888.18|6007.95|5887.95|6009.25|5889.25|6007.95|5887.95|10
1656654530000|2022-07-01 05:48:50|6007.5|5887.5|6006.66|5886.66|6008.54|5888.54|6006.66|5886.66|10
1656654540000|2022-07-01 05:49:00|6006.53|5886.53|6004.31|5884.31|6006.53|5886.53|6004.25|5884.25|10
1656654550000|2022-07-01 05:49:10|6004.22|5884.22|6004.19|5884.19|6004.33|5884.33|6004.02|5884.02|9
1656654560000|2022-07-01 05:49:20|6004.38|5884.38|6003.51|5883.51|6004.49|5884.49|6003.51|5883.51|10
1656654570000|2022-07-01 05:49:30|6003.28|5883.28|6003.07|5883.07|6003.36|5883.36|6002.84|5882.84|10
1656654580000|2022-07-01 05:49:40|6003.36|5883.36|6003.03|5883.03|6003.36|5883.36|6002.55|5882.55|10
1656654590000|2022-07-01 05:49:50|6003.01|5883.01|6001.9|5881.9|6003.01|5883.01|6001.9|5881.9|10
1656654600000|2022-07-01 05:50:00|6001.91|5881.91|6002.76|5882.76|6002.76|5882.76|6001.15|5881.15|10
1656654610000|2022-07-01 05:50:10|6003.23|5883.23|6003.94|5883.94|6003.98|5883.98|6003.23|5883.23|10
1656654620000|2022-07-01 05:50:20|6003.14|5883.14|6004.14|5884.14|6004.14|5884.14|6002.97|5882.97|8
1656654630000|2022-07-01 05:50:30|6004.44|5884.44|6005.64|5885.64|6005.64|5885.64|6004.37|5884.37|10
1656654640000|2022-07-01 05:50:40|6005.22|5885.22|6006.04|5886.04|6006.04|5886.04|6005.22|5885.22|10
1656654650000|2022-07-01 05:50:50|6006.05|5886.05|6006.48|5886.48|6006.48|5886.48|6005.9|5885.9|9
1656654660000|2022-07-01 05:51:00|6006.62|5886.62|6006.47|5886.47|6006.74|5886.74|6006.47|5886.47|10
1656654670000|2022-07-01 05:51:10|6006.4|5886.4|6005.53|5885.53|6006.4|5886.4|6005.44|5885.44|10
1656654680000|2022-07-01 05:51:20|6006.44|5886.44|6005.47|5885.47|6006.75|5886.75|6005.47|5885.47|9
1656654690000|2022-07-01 05:51:30|6006.38|5886.38|6003.97|5883.97|6006.38|5886.38|6003.97|5883.97|10
1656654700000|2022-07-01 05:51:40|6003.93|5883.93|6002.52|5882.52|6003.93|5883.93|6002.52|5882.52|10
1656654710000|2022-07-01 05:51:50|6002.57|5882.57|6002.28|5882.28|6002.69|5882.69|6002.03|5882.03|10
1656654720000|2022-07-01 05:52:00|6002.19|5882.19|6002.11|5882.11|6002.28|5882.28|6001.95|5881.95|10
1656654730000|2022-07-01 05:52:10|6002.02|5882.02|6001.72|5881.72|6002.07|5882.07|6001.72|5881.72|9
1656654740000|2022-07-01 05:52:20|6001.68|5881.68|6001.58|5881.58|6001.93|5881.93|6001.47|5881.47|10
1656654750000|2022-07-01 05:52:30|6001.37|5881.37|6001.39|5881.39|6001.54|5881.54|6001.12|5881.12|10
1656654760000|2022-07-01 05:52:40|6001.42|5881.42|6001.71|5881.71|6002.09|5882.09|6001.37|5881.37|10
1656654770000|2022-07-01 05:52:50|6001.83|5881.83|6001.5|5881.5|6001.83|5881.83|6001.41|5881.41|10
1656654780000|2022-07-01 05:53:00|6001.46|5881.46|6001.36|5881.36|6001.51|5881.51|6001.29|5881.29|9
1656654790000|2022-07-01 05:53:10|6001.39|5881.39|6001.44|5881.44|6001.45|5881.45|6001.36|5881.36|9
1656654800000|2022-07-01 05:53:20|6001.43|5881.43|6001.34|5881.34|6001.43|5881.43|6001.06|5881.06|9
1656654810000|2022-07-01 05:53:30|6001.38|5881.38|6001.35|5881.35|6001.5|5881.5|6001.26|5881.26|9
1656654820000|2022-07-01 05:53:40|6001.36|5881.36|6002|5882|6002|5882|6001.36|5881.36|9
1656654830000|2022-07-01 05:53:50|6001.66|5881.66|6001.83|5881.83|6001.98|5881.98|6001.66|5881.66|8
1656654840000|2022-07-01 05:54:00|6001.66|5881.66|6000.47|5880.47|6001.85|5881.85|6000.47|5880.47|9
1656654850000|2022-07-01 05:54:10|6000.33|5880.33|6000.64|5880.64|6001.11|5881.11|6000.33|5880.33|10
1656654860000|2022-07-01 05:54:20|6000.97|5880.97|6002.01|5882.01|6002.43|5882.43|6000.97|5880.97|10
1656654870000|2022-07-01 05:54:30|6002.45|5882.45|6003.04|5883.04|6003.14|5883.14|6002.45|5882.45|10
1656654880000|2022-07-01 05:54:40|6003.01|5883.01|6003.28|5883.28|6003.43|5883.43|6002.79|5882.79|9
1656654890000|2022-07-01 05:54:50|6003.32|5883.32|6003.96|5883.96|6003.98|5883.98|6003.25|5883.25|10
1656654900000|2022-07-01 05:55:00|6003.92|5883.92|6002.78|5882.78|6003.92|5883.92|6002.48|5882.48|10
1656654910000|2022-07-01 05:55:10|6002.65|5882.65|6001.48|5881.48|6002.65|5882.65|6001.48|5881.48|10
1656654920000|2022-07-01 05:55:20|6001.36|5881.36|6000.78|5880.78|6001.36|5881.36|6000.78|5880.78|10
1656654930000|2022-07-01 05:55:30|6000.58|5880.58|5999.93|5879.93|6000.63|5880.63|5999.84|5879.84|10
1656654940000|2022-07-01 05:55:40|5999.22|5879.22|6000.07|5880.07|6000.07|5880.07|5999.09|5879.09|10
1656654950000|2022-07-01 05:55:50|5999.69|5879.69|5999.96|5879.96|6000.24|5880.24|5999.52|5879.52|10
1656654960000|2022-07-01 05:56:00|6000.35|5880.35|6000.31|5880.31|6000.55|5880.55|6000.06|5880.06|10
1656654970000|2022-07-01 05:56:10|6000.51|5880.51|6000.12|5880.12|6000.52|5880.52|6000.12|5880.12|10
1656654980000|2022-07-01 05:56:20|6000.06|5880.06|5999.93|5879.93|6000.06|5880.06|5999.58|5879.58|9
1656654990000|2022-07-01 05:56:30|6000.07|5880.07|5999.37|5879.37|6000.14|5880.14|5999.37|5879.37|10
1656655000000|2022-07-01 05:56:40|5999.5|5879.5|5999.54|5879.54|5999.83|5879.83|5999.5|5879.5|9
1656655010000|2022-07-01 05:56:50|5999.6|5879.6|5999.19|5879.19|5999.6|5879.6|5999.13|5879.13|9
1656655020000|2022-07-01 05:57:00|5998.18|5878.18|5994.4|5874.4|5998.18|5878.18|5994.26|5874.26|10
1656655030000|2022-07-01 05:57:10|5994.25|5874.25|5989.46|5869.46|5994.25|5874.25|5989.46|5869.46|10
1656655040000|2022-07-01 05:57:20|5988.9|5868.9|5987.33|5867.33|5988.9|5868.9|5987.32|5867.32|10
1656655050000|2022-07-01 05:57:30|5986.99|5866.99|5987.15|5867.15|5987.15|5867.15|5986.74|5866.74|10
1656655060000|2022-07-01 05:57:40|5987.48|5867.48|5988.05|5868.05|5988.31|5868.31|5987.48|5867.48|9
1656655070000|2022-07-01 05:57:50|5987.78|5867.78|5987.77|5867.77|5988.14|5868.14|5987.53|5867.53|10
1656655080000|2022-07-01 05:58:00|5987.9|5867.9|5988.67|5868.67|5988.7|5868.7|5987.9|5867.9|9
1656655090000|2022-07-01 05:58:10|5989.04|5869.04|5990.18|5870.18|5990.18|5870.18|5989.04|5869.04|10
1656655100000|2022-07-01 05:58:20|5990.24|5870.24|5990.84|5870.84|5990.86|5870.86|5990.24|5870.24|10
1656655110000|2022-07-01 05:58:30|5990.83|5870.83|5991.16|5871.16|5991.78|5871.78|5990.83|5870.83|10
1656655120000|2022-07-01 05:58:40|5991.01|5871.01|5991.98|5871.98|5992|5872|5990.98|5870.98|9
1656655130000|2022-07-01 05:58:50|5992.08|5872.08|5992.31|5872.31|5992.31|5872.31|5992.04|5872.04|9
1656655140000|2022-07-01 05:59:00|5992.38|5872.38|5992.56|5872.56|5992.56|5872.56|5992.35|5872.35|10
1656655150000|2022-07-01 05:59:10|5992.24|5872.24|5992.53|5872.53|5992.62|5872.62|5992.17|5872.17|9
1656655160000|2022-07-01 05:59:20|5992.63|5872.63|5992.69|5872.69|5993.03|5873.03|5992.38|5872.38|9
1656655170000|2022-07-01 05:59:30|5992.71|5872.71|5991.59|5871.59|5992.71|5872.71|5991.59|5871.59|8
1656655180000|2022-07-01 05:59:40|5991.24|5871.24|5990.83|5870.83|5991.72|5871.72|5990.83|5870.83|8
1656655190000|2022-07-01 05:59:50|5990.67|5870.67|5990.68|5870.68|5990.74|5870.74|5990.54|5870.54|10
1656655200000|2022-07-01 06:00:00|5990.54|5870.54|5990.33|5870.33|5990.54|5870.54|5989.91|5869.91|9
1656655210000|2022-07-01 06:00:10|5990.03|5870.03|5991.24|5871.24|5991.24|5871.24|5990.03|5870.03|9
1656655220000|2022-07-01 06:00:20|5991.6|5871.6|5992.93|5872.93|5993.3|5873.3|5991.6|5871.6|10
1656655230000|2022-07-01 06:00:30|5992.95|5872.95|5993.97|5873.97|5993.97|5873.97|5992.95|5872.95|10
1656655240000|2022-07-01 06:00:40|5994.42|5874.42|5992.92|5872.92|5994.42|5874.42|5992.92|5872.92|10
1656655250000|2022-07-01 06:00:50|5992.91|5872.91|5991.84|5871.84|5993.32|5873.32|5991.84|5871.84|10
1656655260000|2022-07-01 06:01:00|5991.9|5871.9|5990.85|5870.85|5991.9|5871.9|5990.85|5870.85|10
1656655270000|2022-07-01 06:01:10|5990.97|5870.97|5989.88|5869.88|5990.97|5870.97|5989.88|5869.88|10
1656655280000|2022-07-01 06:01:20|5989.58|5869.58|5987.67|5867.67|5989.67|5869.67|5987.67|5867.67|10
1656655290000|2022-07-01 06:01:30|5987.11|5867.11|5986.83|5866.83|5987.26|5867.26|5986.83|5866.83|10
1656655300000|2022-07-01 06:01:40|5986.67|5866.67|5986.35|5866.35|5987|5867|5986.09|5866.09|10
1656655310000|2022-07-01 06:01:50|5986|5866|5986.96|5866.96|5987.02|5867.02|5986|5866|10
1656655320000|2022-07-01 06:02:00|5986.88|5866.88|5988.18|5868.18|5988.18|5868.18|5986.86|5866.86|10
1656655330000|2022-07-01 06:02:10|5988.33|5868.33|5991.41|5871.41|5991.62|5871.62|5988.33|5868.33|10
1656655340000|2022-07-01 06:02:20|5991.38|5871.38|5994.4|5874.4|5994.4|5874.4|5991.38|5871.38|9
1656655350000|2022-07-01 06:02:30|5994.56|5874.56|5995.21|5875.21|5995.55|5875.55|5994.53|5874.53|10
1656655360000|2022-07-01 06:02:40|5995.84|5875.84|5995.67|5875.67|5996.05|5876.05|5995.62|5875.62|10
1656655370000|2022-07-01 06:02:50|5996.51|5876.51|5996.91|5876.91|5996.91|5876.91|5996.2|5876.2|10
1656655380000|2022-07-01 06:03:00|5996.98|5876.98|5997.26|5877.26|5997.26|5877.26|5996.57|5876.57|10
1656655390000|2022-07-01 06:03:10|5997.41|5877.41|5998.07|5878.07|5998.29|5878.29|5997.41|5877.41|10
1656655400000|2022-07-01 06:03:20|5998.73|5878.73|5999.51|5879.51|5999.89|5879.89|5998.73|5878.73|8
1656655410000|2022-07-01 06:03:30|5999.65|5879.65|6000.64|5880.64|6000.64|5880.64|5999.65|5879.65|10
1656655420000|2022-07-01 06:03:40|6000.88|5880.88|6001.04|5881.04|6001.5|5881.5|6000.68|5880.68|10
1656655430000|2022-07-01 06:03:50|6000.69|5880.69|6000.55|5880.55|6000.92|5880.92|6000.5|5880.5|9
1656655440000|2022-07-01 06:04:00|6000.54|5880.54|5999.68|5879.68|6000.56|5880.56|5999.63|5879.63|8
1656655450000|2022-07-01 06:04:10|5999.64|5879.64|5998.24|5878.24|5999.64|5879.64|5997.91|5877.91|10
1656655460000|2022-07-01 06:04:20|5998.17|5878.17|5996.72|5876.72|5998.17|5878.17|5996.72|5876.72|10
1656655470000|2022-07-01 06:04:30|5996.11|5876.11|5995.75|5875.75|5996.11|5876.11|5995.37|5875.37|10
1656655480000|2022-07-01 06:04:40|5995.92|5875.92|5996.81|5876.81|5996.81|5876.81|5995.5|5875.5|10
1656655490000|2022-07-01 06:04:50|5996.78|5876.78|5996.44|5876.44|5997|5877|5996.41|5876.41|10
1656655500000|2022-07-01 06:05:00|5996.35|5876.35|5997.8|5877.8|5997.8|5877.8|5996.35|5876.35|10
1656655510000|2022-07-01 06:05:10|5998.11|5878.11|5998.08|5878.08|5998.51|5878.51|5997.86|5877.86|10
1656655520000|2022-07-01 06:05:20|5998.6|5878.6|5998.99|5878.99|5998.99|5878.99|5998.37|5878.37|10
1656655530000|2022-07-01 06:05:30|5999.2|5879.2|5999.69|5879.69|5999.94|5879.94|5999.2|5879.2|10
1656655540000|2022-07-01 06:05:40|5999.72|5879.72|6001.1|5881.1|6001.1|5881.1|5999.71|5879.71|10
1656655550000|2022-07-01 06:05:50|6001.15|5881.15|6000.59|5880.59|6001.54|5881.54|6000.45|5880.45|10
1656655560000|2022-07-01 06:06:00|6000.48|5880.48|6001.15|5881.15|6001.15|5881.15|6000.18|5880.18|10
1656655570000|2022-07-01 06:06:10|6001.62|5881.62|6001.92|5881.92|6001.92|5881.92|6001.62|5881.62|9
1656655580000|2022-07-01 06:06:20|6001.97|5881.97|6001.6|5881.6|6001.99|5881.99|6001.57|5881.57|10
1656655590000|2022-07-01 06:06:30|6001.74|5881.74|6000.96|5880.96|6001.77|5881.77|6000.96|5880.96|10
1656655600000|2022-07-01 06:06:40|6001.07|5881.07|6000.88|5880.88|6001.07|5881.07|6000.69|5880.69|9
1656655610000|2022-07-01 06:06:50|6000.94|5880.94|6000.98|5880.98|6001.03|5881.03|6000.89|5880.89|9
1656655620000|2022-07-01 06:07:00|6000.97|5880.97|6000.8|5880.8|6000.98|5880.98|6000.8|5880.8|10
1656655630000|2022-07-01 06:07:10|6000.74|5880.74|6001.25|5881.25|6001.25|5881.25|6000.7|5880.7|10
1656655640000|2022-07-01 06:07:20|6000.79|5880.79|5999.87|5879.87|6000.79|5880.79|5999.58|5879.58|10
1656655650000|2022-07-01 06:07:30|5999.37|5879.37|5998.41|5878.41|5999.37|5879.37|5998.41|5878.41|9
1656655660000|2022-07-01 06:07:40|5998.26|5878.26|5997.43|5877.43|5998.3|5878.3|5997.43|5877.43|10
1656655670000|2022-07-01 06:07:50|5997.52|5877.52|5993.85|5873.85|5997.52|5877.52|5993.85|5873.85|10
1656655680000|2022-07-01 06:08:00|5993.54|5873.54|5993.5|5873.5|5993.72|5873.72|5993|5873|10
1656655690000|2022-07-01 06:08:10|5993.33|5873.33|5993.17|5873.17|5993.43|5873.43|5993.11|5873.11|9
1656655700000|2022-07-01 06:08:20|5992.85|5872.85|5991.33|5871.33|5992.85|5872.85|5991.33|5871.33|10
1656655710000|2022-07-01 06:08:30|5991.32|5871.32|5990.58|5870.58|5991.69|5871.69|5990.58|5870.58|10
1656655720000|2022-07-01 06:08:40|5990.24|5870.24|5989.08|5869.08|5990.4|5870.4|5989.08|5869.08|9
1656655730000|2022-07-01 06:08:50|5989.06|5869.06|5988.94|5868.94|5989.06|5869.06|5988.67|5868.67|10
1656655740000|2022-07-01 06:09:00|5988.96|5868.96|5988.83|5868.83|5989.05|5869.05|5988.72|5868.72|10
1656655750000|2022-07-01 06:09:10|5988.96|5868.96|5988.45|5868.45|5988.96|5868.96|5988.44|5868.44|9
1656655760000|2022-07-01 06:09:20|5988.65|5868.65|5988.01|5868.01|5988.65|5868.65|5987.91|5867.91|10
1656655770000|2022-07-01 06:09:30|5988.07|5868.07|5987.27|5867.27|5988.07|5868.07|5987.19|5867.19|10
1656655780000|2022-07-01 06:09:40|5987.16|5867.16|5986.96|5866.96|5987.29|5867.29|5986.96|5866.96|10
1656655790000|2022-07-01 06:09:50|5986.94|5866.94|5987.08|5867.08|5987.09|5867.09|5986.75|5866.75|10
1656655800000|2022-07-01 06:10:00|5986.73|5866.73|5987.5|5867.5|5987.5|5867.5|5986.73|5866.73|10
1656655810000|2022-07-01 06:10:10|5987.3|5867.3|5986.95|5866.95|5987.68|5867.68|5986.95|5866.95|10
1656655820000|2022-07-01 06:10:20|5986.9|5866.9|5987.26|5867.26|5987.34|5867.34|5986.8|5866.8|10
1656655830000|2022-07-01 06:10:30|5987.05|5867.05|5988.04|5868.04|5988.04|5868.04|5987.05|5867.05|10
1656655840000|2022-07-01 06:10:40|5987.77|5867.77|5988.68|5868.68|5988.71|5868.71|5987.77|5867.77|10
1656655850000|2022-07-01 06:10:50|5988.66|5868.66|5988.56|5868.56|5988.87|5868.87|5988.44|5868.44|10
1656655860000|2022-07-01 06:11:00|5988.6|5868.6|5988.71|5868.71|5988.85|5868.85|5988.54|5868.54|10
1656655870000|2022-07-01 06:11:10|5988.81|5868.81|5989.85|5869.85|5989.85|5869.85|5988.68|5868.68|10
1656655880000|2022-07-01 06:11:20|5990.11|5870.11|5990.25|5870.25|5990.28|5870.28|5990.06|5870.06|10
1656655890000|2022-07-01 06:11:30|5990.32|5870.32|5990.82|5870.82|5990.82|5870.82|5990.32|5870.32|10
1656655900000|2022-07-01 06:11:40|5990.89|5870.89|5990.94|5870.94|5991.16|5871.16|5990.87|5870.87|10
1656655910000|2022-07-01 06:11:50|5990.93|5870.93|5991.2|5871.2|5991.34|5871.34|5990.93|5870.93|10
1656655920000|2022-07-01 06:12:00|5991.18|5871.18|5991.04|5871.04|5991.18|5871.18|5990.84|5870.84|10
1656655930000|2022-07-01 06:12:10|5990.76|5870.76|5990.21|5870.21|5991.11|5871.11|5990.21|5870.21|10
1656655940000|2022-07-01 06:12:20|5990.36|5870.36|5990.09|5870.09|5990.7|5870.7|5990.09|5870.09|9
1656655950000|2022-07-01 06:12:30|5990.48|5870.48|5990.08|5870.08|5990.48|5870.48|5989.66|5869.66|10
1656655960000|2022-07-01 06:12:40|5989.7|5869.7|5989.51|5869.51|5990.16|5870.16|5989.51|5869.51|9
1656655970000|2022-07-01 06:12:50|5989.57|5869.57|5989.57|5869.57|5989.86|5869.86|5989.54|5869.54|9
1656655980000|2022-07-01 06:13:00|5989.88|5869.88|5989.91|5869.91|5989.91|5869.91|5989.67|5869.67|10
1656655990000|2022-07-01 06:13:10|5989.74|5869.74|5989.56|5869.56|5990.28|5870.28|5989.56|5869.56|9
1656656000000|2022-07-01 06:13:20|5989.94|5869.94|5990.7|5870.7|5990.7|5870.7|5989.48|5869.48|10
1656656010000|2022-07-01 06:13:30|5990.74|5870.74|5992.03|5872.03|5992.03|5872.03|5990.74|5870.74|10
1656656020000|2022-07-01 06:13:40|5992.2|5872.2|5993.6|5873.6|5993.6|5873.6|5992.16|5872.16|10
1656656030000|2022-07-01 06:13:50|5993.66|5873.66|5993.87|5873.87|5993.87|5873.87|5993.19|5873.19|10
1656656040000|2022-07-01 06:14:00|5994|5874|5995.83|5875.83|5995.83|5875.83|5993.93|5873.93|10
1656656050000|2022-07-01 06:14:10|5995.48|5875.48|5995.9|5875.9|5996.03|5876.03|5995.09|5875.09|10
1656656060000|2022-07-01 06:14:20|5996.11|5876.11|5995.02|5875.02|5996.11|5876.11|5995.02|5875.02|9
1656656070000|2022-07-01 06:14:30|5994.94|5874.94|5994.64|5874.64|5995.16|5875.16|5994.62|5874.62|10
1656656080000|2022-07-01 06:14:40|5994.67|5874.67|5993.74|5873.74|5994.67|5874.67|5993.74|5873.74|10
1656656090000|2022-07-01 06:14:50|5993.76|5873.76|5992.8|5872.8|5993.83|5873.83|5992.8|5872.8|9
1656656100000|2022-07-01 06:15:00|5992.72|5872.72|5992.97|5872.97|5993.1|5873.1|5992.59|5872.59|10
1656656110000|2022-07-01 06:15:10|5992.77|5872.77|5991.76|5871.76|5992.87|5872.87|5991.76|5871.76|10
1656656120000|2022-07-01 06:15:20|5991.73|5871.73|5990.82|5870.82|5991.73|5871.73|5990.77|5870.77|10
1656656130000|2022-07-01 06:15:30|5990.77|5870.77|5990.52|5870.52|5991.12|5871.12|5990.42|5870.42|10
1656656140000|2022-07-01 06:15:40|5990.55|5870.55|5989.71|5869.71|5990.55|5870.55|5989.71|5869.71|10
1656656150000|2022-07-01 06:15:50|5989.52|5869.52|5990.04|5870.04|5990.04|5870.04|5989.43|5869.43|9
1656656160000|2022-07-01 06:16:00|5990.01|5870.01|5990.39|5870.39|5990.39|5870.39|5989.95|5869.95|10
1656656170000|2022-07-01 06:16:10|5990.27|5870.27|5990.86|5870.86|5990.86|5870.86|5990.17|5870.17|10
1656656180000|2022-07-01 06:16:20|5990.98|5870.98|5991.73|5871.73|5991.8|5871.8|5990.98|5870.98|10
1656656190000|2022-07-01 06:16:30|5991.97|5871.97|5992.75|5872.75|5992.75|5872.75|5991.94|5871.94|10
1656656200000|2022-07-01 06:16:40|5992.83|5872.83|5993.2|5873.2|5993.31|5873.31|5992.83|5872.83|10
1656656210000|2022-07-01 06:16:50|5993.15|5873.15|5992.17|5872.17|5993.23|5873.23|5992.17|5872.17|9
1656656220000|2022-07-01 06:17:00|5992.4|5872.4|5991.9|5871.9|5992.69|5872.69|5991.89|5871.89|10
1656656230000|2022-07-01 06:17:10|5991.85|5871.85|5988.35|5868.35|5991.85|5871.85|5988.35|5868.35|10
1656656240000|2022-07-01 06:17:20|5989.18|5869.18|5987.25|5867.25|5989.18|5869.18|5986.82|5866.82|10
1656656250000|2022-07-01 06:17:30|5986.68|5866.68|5985.19|5865.19|5986.68|5866.68|5985.19|5865.19|10
1656656260000|2022-07-01 06:17:40|5985.3|5865.3|5984.69|5864.69|5985.45|5865.45|5984.57|5864.57|10
1656656270000|2022-07-01 06:17:50|5984.67|5864.67|5983.54|5863.54|5984.67|5864.67|5983.54|5863.54|9
1656656280000|2022-07-01 06:18:00|5982.99|5862.99|5982.46|5862.46|5982.99|5862.99|5982.41|5862.41|10
1656656290000|2022-07-01 06:18:10|5982.43|5862.43|5981.76|5861.76|5982.7|5862.7|5981.76|5861.76|10
1656656300000|2022-07-01 06:18:20|5981.73|5861.73|5980.08|5860.08|5981.73|5861.73|5980.08|5860.08|10
1656656310000|2022-07-01 06:18:30|5980.14|5860.14|5981|5861|5981|5861|5980.14|5860.14|10
1656656320000|2022-07-01 06:18:40|5980.67|5860.67|5981.92|5861.92|5982|5862|5980.67|5860.67|10
1656656330000|2022-07-01 06:18:50|5982.21|5862.21|5982.64|5862.64|5982.8|5862.8|5982.05|5862.05|8
1656656340000|2022-07-01 06:19:00|5982.71|5862.71|5982.07|5862.07|5982.74|5862.74|5982.07|5862.07|10
1656656350000|2022-07-01 06:19:10|5982.25|5862.25|5981.87|5861.87|5982.25|5862.25|5981.83|5861.83|9
1656656360000|2022-07-01 06:19:20|5981.71|5861.71|5978.72|5858.72|5981.71|5861.71|5978.72|5858.72|10
1656656370000|2022-07-01 06:19:30|5977.82|5857.82|5975.84|5855.84|5977.82|5857.82|5975.7|5855.7|10
1656656380000|2022-07-01 06:19:40|5975.35|5855.35|5973.38|5853.38|5975.35|5855.35|5973.3|5853.3|10
1656656390000|2022-07-01 06:19:50|5973.02|5853.02|5972.01|5852.01|5973.02|5853.02|5971.84|5851.84|10
1656656400000|2022-07-01 06:20:00|5972.11|5852.11|5971.72|5851.72|5972.33|5852.33|5971.61|5851.61|10
1656656410000|2022-07-01 06:20:10|5971.75|5851.75|5969.7|5849.7|5971.78|5851.78|5969.67|5849.67|10
1656656420000|2022-07-01 06:20:20|5970.02|5850.02|5970.61|5850.61|5970.61|5850.61|5969.73|5849.73|10
1656656430000|2022-07-01 06:20:30|5970.55|5850.55|5970.15|5850.15|5970.59|5850.59|5970.15|5850.15|10
1656656440000|2022-07-01 06:20:40|5969.89|5849.89|5970.48|5850.48|5970.48|5850.48|5969.89|5849.89|9
1656656450000|2022-07-01 06:20:50|5970.52|5850.52|5969.41|5849.41|5970.65|5850.65|5969.41|5849.41|10
1656656460000|2022-07-01 06:21:00|5969.47|5849.47|5968.23|5848.23|5969.47|5849.47|5968.23|5848.23|9
1656656470000|2022-07-01 06:21:10|5968.36|5848.36|5968.2|5848.2|5968.79|5848.79|5968.2|5848.2|10
1656656480000|2022-07-01 06:21:20|5967.99|5847.99|5968.39|5848.39|5968.39|5848.39|5967.65|5847.65|10
1656656490000|2022-07-01 06:21:30|5968.44|5848.44|5968.13|5848.13|5968.76|5848.76|5968.13|5848.13|10
1656656500000|2022-07-01 06:21:40|5968.31|5848.31|5967.62|5847.62|5968.37|5848.37|5967.55|5847.55|10
1656656510000|2022-07-01 06:21:50|5967.24|5847.24|5967.94|5847.94|5967.94|5847.94|5967.24|5847.24|9
1656656520000|2022-07-01 06:22:00|5968.27|5848.27|5967.99|5847.99|5968.27|5848.27|5967.65|5847.65|9
1656656530000|2022-07-01 06:22:10|5967.88|5847.88|5968.74|5848.74|5968.74|5848.74|5967.87|5847.87|10
1656656540000|2022-07-01 06:22:20|5968.94|5848.94|5969.66|5849.66|5969.91|5849.91|5968.94|5848.94|9
1656656550000|2022-07-01 06:22:30|5969.61|5849.61|5970.01|5850.01|5970.1|5850.1|5969.57|5849.57|9
1656656560000|2022-07-01 06:22:40|5970.27|5850.27|5969.84|5849.84|5970.32|5850.32|5969.84|5849.84|10
1656656570000|2022-07-01 06:22:50|5969.82|5849.82|5968.51|5848.51|5969.95|5849.95|5968.51|5848.51|7
1656656580000|2022-07-01 06:23:00|5968.4|5848.4|5969.69|5849.69|5969.69|5849.69|5968.37|5848.37|9
1656656590000|2022-07-01 06:23:10|5969.75|5849.75|5969.72|5849.72|5969.97|5849.97|5969.6|5849.6|10
1656656600000|2022-07-01 06:23:20|5969.9|5849.9|5969.89|5849.89|5970.04|5850.04|5969.74|5849.74|9
1656656610000|2022-07-01 06:23:30|5970.13|5850.13|5969.56|5849.56|5970.13|5850.13|5969.54|5849.54|10
1656656620000|2022-07-01 06:23:40|5969.54|5849.54|5969.02|5849.02|5969.54|5849.54|5969.02|5849.02|10
1656656630000|2022-07-01 06:23:50|5968.74|5848.74|5967.63|5847.63|5968.81|5848.81|5967.63|5847.63|10
1656656640000|2022-07-01 06:24:00|5967.9|5847.9|5969.35|5849.35|5969.35|5849.35|5967.9|5847.9|10
1656656650000|2022-07-01 06:24:10|5969.36|5849.36|5971.42|5851.42|5971.42|5851.42|5968.88|5848.88|10
1656656660000|2022-07-01 06:24:20|5971.54|5851.54|5975.15|5855.15|5975.15|5855.15|5971.54|5851.54|10
1656656670000|2022-07-01 06:24:30|5974.46|5854.46|5979.39|5859.39|5979.76|5859.76|5974.46|5854.46|10
1656656680000|2022-07-01 06:24:40|5979.25|5859.25|5980.81|5860.81|5980.81|5860.81|5979.25|5859.25|9
1656656690000|2022-07-01 06:24:50|5980.68|5860.68|5979.95|5859.95|5980.69|5860.69|5979.4|5859.4|10
1656656700000|2022-07-01 06:25:00|5978.98|5858.98|5978.48|5858.48|5978.98|5858.98|5978.02|5858.02|9
1656656710000|2022-07-01 06:25:10|5978.14|5858.14|5977.17|5857.17|5978.14|5858.14|5976.99|5856.99|8
1656656720000|2022-07-01 06:25:20|5977.12|5857.12|5976.3|5856.3|5977.12|5857.12|5976.3|5856.3|10
1656656730000|2022-07-01 06:25:30|5976.13|5856.13|5975.39|5855.39|5976.13|5856.13|5974.95|5854.95|10
1656656740000|2022-07-01 06:25:40|5975.44|5855.44|5973.65|5853.65|5975.44|5855.44|5973.22|5853.22|10
1656656750000|2022-07-01 06:25:50|5973.09|5853.09|5973.2|5853.2|5973.28|5853.28|5972.92|5852.92|10
1656656760000|2022-07-01 06:26:00|5973.28|5853.28|5973.14|5853.14|5973.65|5853.65|5973.14|5853.14|10
1656656770000|2022-07-01 06:26:10|5973.18|5853.18|5972.98|5852.98|5973.58|5853.58|5972.98|5852.98|10
1656656780000|2022-07-01 06:26:20|5972.97|5852.97|5972.92|5852.92|5973.14|5853.14|5972.83|5852.83|9
1656656790000|2022-07-01 06:26:30|5972.81|5852.81|5973.16|5853.16|5973.16|5853.16|5972.81|5852.81|10
1656656800000|2022-07-01 06:26:40|5973.13|5853.13|5973.13|5853.13|5973.13|5853.13|5972.74|5852.74|9
1656656810000|2022-07-01 06:26:50|5973|5853|5973.13|5853.13|5973.13|5853.13|5972.72|5852.72|9
1656656820000|2022-07-01 06:27:00|5973.1|5853.1|5973.04|5853.04|5973.44|5853.44|5973.03|5853.03|10
1656656830000|2022-07-01 06:27:10|5973.05|5853.05|5973.19|5853.19|5973.19|5853.19|5973.05|5853.05|8
1656656840000|2022-07-01 06:27:20|5973.29|5853.29|5972.67|5852.67|5973.29|5853.29|5972.25|5852.25|8
1656656850000|2022-07-01 06:27:30|5972.47|5852.47|5972.95|5852.95|5972.99|5852.99|5972.47|5852.47|10
1656656860000|2022-07-01 06:27:40|5972.92|5852.92|5972.6|5852.6|5973.04|5853.04|5972.55|5852.55|10
1656656870000|2022-07-01 06:27:50|5972.53|5852.53|5972.89|5852.89|5972.92|5852.92|5972.39|5852.39|10
1656656880000|2022-07-01 06:28:00|5972.95|5852.95|5973.61|5853.61|5973.61|5853.61|5972.95|5852.95|9
1656656890000|2022-07-01 06:28:10|5973.95|5853.95|5975.94|5855.94|5976.85|5856.85|5973.92|5853.92|8
1656656900000|2022-07-01 06:28:20|5976.88|5856.88|5977.88|5857.88|5977.88|5857.88|5976.5|5856.5|10
1656656910000|2022-07-01 06:28:30|5978.25|5858.25|5981.2|5861.2|5981.2|5861.2|5978.25|5858.25|10
1656656920000|2022-07-01 06:28:40|5981.17|5861.17|5982.53|5862.53|5982.74|5862.74|5981.17|5861.17|9
1656656930000|2022-07-01 06:28:50|5982.61|5862.61|5984.49|5864.49|5984.49|5864.49|5982.61|5862.61|10
1656656940000|2022-07-01 06:29:00|5984.28|5864.28|5985.02|5865.02|5985.02|5865.02|5984.28|5864.28|10
1656656950000|2022-07-01 06:29:10|5985.09|5865.09|5986.18|5866.18|5986.18|5866.18|5985.09|5865.09|9
1656656960000|2022-07-01 06:29:20|5986.2|5866.2|5986.05|5866.05|5986.2|5866.2|5985.77|5865.77|10
1656656970000|2022-07-01 06:29:30|5986.12|5866.12|5986.75|5866.75|5987.37|5867.37|5986.12|5866.12|9
1656656980000|2022-07-01 06:29:40|5986.99|5866.99|5985.29|5865.29|5987.41|5867.41|5985.29|5865.29|10
1656656990000|2022-07-01 06:29:50|5984.91|5864.91|5983.79|5863.79|5984.91|5864.91|5983.62|5863.62|9
1656657000000|2022-07-01 06:30:00|5983.48|5863.48|5983.62|5863.62|5983.75|5863.75|5983|5863|10
1656657010000|2022-07-01 06:30:10|5983.15|5863.15|5983.59|5863.59|5983.84|5863.84|5983.14|5863.14|10
1656657020000|2022-07-01 06:30:20|5984.04|5864.04|5984.86|5864.86|5985.36|5865.36|5984.04|5864.04|10
1656657030000|2022-07-01 06:30:30|5985.51|5865.51|5985.18|5865.18|5985.51|5865.51|5984.94|5864.94|10
1656657040000|2022-07-01 06:30:40|5985.4|5865.4|5986.59|5866.59|5986.87|5866.87|5985.4|5865.4|10
1656657050000|2022-07-01 06:30:50|5986.97|5866.97|5988.68|5868.68|5988.96|5868.96|5986.97|5866.97|10
1656657060000|2022-07-01 06:31:00|5989.26|5869.26|5989.97|5869.97|5990.09|5870.09|5989.26|5869.26|10
1656657070000|2022-07-01 06:31:10|5989.88|5869.88|5989.78|5869.78|5989.89|5869.89|5989.48|5869.48|10
1656657080000|2022-07-01 06:31:20|5989.96|5869.96|5990.93|5870.93|5990.93|5870.93|5989.9|5869.9|9
1656657090000|2022-07-01 06:31:30|5990.94|5870.94|5991.25|5871.25|5991.25|5871.25|5990.52|5870.52|10
1656657100000|2022-07-01 06:31:40|5991.28|5871.28|5989.64|5869.64|5991.28|5871.28|5989.64|5869.64|10
1656657110000|2022-07-01 06:31:50|5989.7|5869.7|5988.64|5868.64|5989.7|5869.7|5988.34|5868.34|10
1656657120000|2022-07-01 06:32:00|5988.13|5868.13|5988.69|5868.69|5988.87|5868.87|5988.13|5868.13|9
1656657130000|2022-07-01 06:32:10|5988.64|5868.64|5988.55|5868.55|5988.76|5868.76|5988.55|5868.55|9
1656657140000|2022-07-01 06:32:20|5988.51|5868.51|5987.62|5867.62|5988.58|5868.58|5987.62|5867.62|10
1656657150000|2022-07-01 06:32:30|5987.64|5867.64|5988.4|5868.4|5988.4|5868.4|5987.31|5867.31|9
1656657160000|2022-07-01 06:32:40|5988.41|5868.41|5988.49|5868.49|5988.49|5868.49|5988.3|5868.3|10
1656657170000|2022-07-01 06:32:50|5988.38|5868.38|5988.16|5868.16|5988.93|5868.93|5988.16|5868.16|9
1656657180000|2022-07-01 06:33:00|5987.8|5867.8|5987.66|5867.66|5988.14|5868.14|5987.66|5867.66|10
1656657190000|2022-07-01 06:33:10|5987.61|5867.61|5988.17|5868.17|5988.17|5868.17|5987.58|5867.58|9
1656657200000|2022-07-01 06:33:20|5988.14|5868.14|5987.59|5867.59|5988.17|5868.17|5987.59|5867.59|9
1656657210000|2022-07-01 06:33:30|5987.43|5867.43|5986.91|5866.91|5987.61|5867.61|5986.83|5866.83|10
1656657220000|2022-07-01 06:33:40|5986.77|5866.77|5986.74|5866.74|5986.94|5866.94|5986.74|5866.74|10
1656657230000|2022-07-01 06:33:50|5986.75|5866.75|5986.77|5866.77|5986.79|5866.79|5986.7|5866.7|7
1656657240000|2022-07-01 06:34:00|5986.84|5866.84|5986.37|5866.37|5986.84|5866.84|5986.37|5866.37|9
1656657250000|2022-07-01 06:34:10|5986.44|5866.44|5986.88|5866.88|5987.06|5867.06|5986.36|5866.36|10
1656657260000|2022-07-01 06:34:20|5986.91|5866.91|5986.79|5866.79|5986.91|5866.91|5986.48|5866.48|10
1656657270000|2022-07-01 06:34:30|5986.89|5866.89|5987.11|5867.11|5987.11|5867.11|5986.89|5866.89|10
1656657280000|2022-07-01 06:34:40|5987.17|5867.17|5987.5|5867.5|5987.5|5867.5|5986.81|5866.81|10
1656657290000|2022-07-01 06:34:50|5987.41|5867.41|5987.67|5867.67|5988.04|5868.04|5987.39|5867.39|10
1656657300000|2022-07-01 06:35:00|5987.62|5867.62|5988.2|5868.2|5988.52|5868.52|5987.62|5867.62|8
1656657310000|2022-07-01 06:35:10|5988.03|5868.03|5988.44|5868.44|5988.44|5868.44|5988.03|5868.03|10
1656657320000|2022-07-01 06:35:20|5988.4|5868.4|5988.24|5868.24|5988.5|5868.5|5988.18|5868.18|9
1656657330000|2022-07-01 06:35:30|5988.29|5868.29|5987.33|5867.33|5988.29|5868.29|5987.13|5867.13|10
1656657340000|2022-07-01 06:35:40|5987.11|5867.11|5987.26|5867.26|5987.37|5867.37|5987.11|5867.11|8
1656657350000|2022-07-01 06:35:50|5987.41|5867.41|5987.39|5867.39|5987.61|5867.61|5987.19|5867.19|9
1656657360000|2022-07-01 06:36:00|5987.32|5867.32|5986.93|5866.93|5987.32|5867.32|5986.78|5866.78|10
1656657370000|2022-07-01 06:36:10|5986.91|5866.91|5986.75|5866.75|5987.15|5867.15|5986.75|5866.75|10
1656657380000|2022-07-01 06:36:20|5986.77|5866.77|5986.28|5866.28|5986.77|5866.77|5986.2|5866.2|10
1656657390000|2022-07-01 06:36:30|5986.26|5866.26|5986.12|5866.12|5986.48|5866.48|5985.5|5865.5|9
1656657400000|2022-07-01 06:36:40|5985.9|5865.9|5987.22|5867.22|5987.22|5867.22|5985.9|5865.9|10
1656657410000|2022-07-01 06:36:50|5987.56|5867.56|5987.97|5867.97|5987.97|5867.97|5987.06|5867.06|10
1656657420000|2022-07-01 06:37:00|5987.63|5867.63|5988.11|5868.11|5988.18|5868.18|5987.63|5867.63|10
1656657430000|2022-07-01 06:37:10|5987.96|5867.96|5988.3|5868.3|5988.39|5868.39|5987.96|5867.96|9
1656657440000|2022-07-01 06:37:20|5988.24|5868.24|5989.89|5869.89|5989.89|5869.89|5988.24|5868.24|10
1656657450000|2022-07-01 06:37:30|5988.92|5868.92|5989.84|5869.84|5990.36|5870.36|5988.88|5868.88|9
1656657460000|2022-07-01 06:37:40|5991.1|5871.1|5992.23|5872.23|5992.35|5872.35|5990.64|5870.64|9
1656657470000|2022-07-01 06:37:50|5993.05|5873.05|5994.96|5874.96|5994.96|5874.96|5993.05|5873.05|9
1656657480000|2022-07-01 06:38:00|5994.73|5874.73|5995.32|5875.32|5995.34|5875.34|5994.64|5874.64|9
1656657490000|2022-07-01 06:38:10|5995.03|5875.03|5995.81|5875.81|5995.81|5875.81|5995.03|5875.03|9
1656657500000|2022-07-01 06:38:20|5995.74|5875.74|5995.61|5875.61|5996.01|5876.01|5995.45|5875.45|10
1656657510000|2022-07-01 06:38:30|5995.73|5875.73|5995.95|5875.95|5996.08|5876.08|5995.73|5875.73|10
1656657520000|2022-07-01 06:38:40|5995.93|5875.93|5996.05|5876.05|5996.09|5876.09|5995.93|5875.93|9
1656657530000|2022-07-01 06:38:50|5996.22|5876.22|5996.39|5876.39|5996.39|5876.39|5996.15|5876.15|10
1656657540000|2022-07-01 06:39:00|5996.52|5876.52|5997.02|5877.02|5997.02|5877.02|5996.52|5876.52|9
1656657550000|2022-07-01 06:39:10|5997.47|5877.47|5997.04|5877.04|5997.56|5877.56|5997.04|5877.04|8
1656657560000|2022-07-01 06:39:20|5997.24|5877.24|5996.59|5876.59|5997.24|5877.24|5996.39|5876.39|9
1656657570000|2022-07-01 06:39:30|5996.62|5876.62|5997.14|5877.14|5997.14|5877.14|5996.46|5876.46|10
1656657580000|2022-07-01 06:39:40|5997.03|5877.03|5997.53|5877.53|5997.53|5877.53|5996.98|5876.98|10
1656657590000|2022-07-01 06:39:50|5997.49|5877.49|5998.15|5878.15|5998.16|5878.16|5997.45|5877.45|9
1656657600000|2022-07-01 06:40:00|5998.49|5878.49|5998.66|5878.66|5998.8|5878.8|5998.39|5878.39|10
1656657610000|2022-07-01 06:40:10|5998.85|5878.85|5999.13|5879.13|5999.32|5879.32|5998.85|5878.85|8
1656657620000|2022-07-01 06:40:20|5999.28|5879.28|5999.41|5879.41|5999.88|5879.88|5999.27|5879.27|9
1656657630000|2022-07-01 06:40:30|5999.69|5879.69|5999.78|5879.78|6000|5880|5999.36|5879.36|9
1656657640000|2022-07-01 06:40:40|5999.91|5879.91|6000.21|5880.21|6000.21|5880.21|5999.86|5879.86|10
1656657650000|2022-07-01 06:40:50|6000.12|5880.12|6000.13|5880.13|6000.13|5880.13|5999.9|5879.9|10
1656657660000|2022-07-01 06:41:00|6000.06|5880.06|6000.86|5880.86|6000.86|5880.86|6000.06|5880.06|8
1656657670000|2022-07-01 06:41:10|6000.91|5880.91|6001.52|5881.52|6001.69|5881.69|6000.91|5880.91|9
1656657680000|2022-07-01 06:41:20|6001.43|5881.43|6001.46|5881.46|6001.7|5881.7|6001.06|5881.06|9
1656657690000|2022-07-01 06:41:30|6002.22|5882.22|6001.69|5881.69|6002.24|5882.24|6001.69|5881.69|10
1656657700000|2022-07-01 06:41:40|6001.71|5881.71|6001.78|5881.78|6001.83|5881.83|6001.69|5881.69|10
1656657710000|2022-07-01 06:41:50|6001.69|5881.69|6001.57|5881.57|6001.83|5881.83|6001.57|5881.57|9
1656657720000|2022-07-01 06:42:00|6001.79|5881.79|6001.7|5881.7|6001.99|5881.99|6001.67|5881.67|9
1656657730000|2022-07-01 06:42:10|6001.71|5881.71|6001.71|5881.71|6001.85|5881.85|6001.62|5881.62|10
1656657740000|2022-07-01 06:42:20|6001.65|5881.65|6001.25|5881.25|6001.82|5881.82|6001.25|5881.25|9
1656657750000|2022-07-01 06:42:30|6001.04|5881.04|6000.19|5880.19|6001.12|5881.12|6000.15|5880.15|10
1656657760000|2022-07-01 06:42:40|6000.16|5880.16|5999.88|5879.88|6000.41|5880.41|5999.88|5879.88|9
1656657770000|2022-07-01 06:42:50|5999.81|5879.81|5999.54|5879.54|5999.88|5879.88|5999.4|5879.4|9
1656657780000|2022-07-01 06:43:00|5999.57|5879.57|5999.56|5879.56|5999.59|5879.59|5999.23|5879.23|8
1656657790000|2022-07-01 06:43:10|5999.35|5879.35|6000.2|5880.2|6000.2|5880.2|5999.15|5879.15|10
1656657800000|2022-07-01 06:43:20|5999.77|5879.77|6000.71|5880.71|6000.71|5880.71|5999.77|5879.77|10
1656657810000|2022-07-01 06:43:30|6001.25|5881.25|6001.9|5881.9|6002.06|5882.06|6001.25|5881.25|10
1656657820000|2022-07-01 06:43:40|6001.76|5881.76|6001.62|5881.62|6001.9|5881.9|6001.62|5881.62|9
1656657830000|2022-07-01 06:43:50|6001.64|5881.64|6001.55|5881.55|6001.7|5881.7|6001.52|5881.52|10
1656657840000|2022-07-01 06:44:00|6001.57|5881.57|6001.61|5881.61|6001.61|5881.61|6001.54|5881.54|8
1656657850000|2022-07-01 06:44:10|6001.6|5881.6|6002.07|5882.07|6002.16|5882.16|6001.46|5881.46|10
1656657860000|2022-07-01 06:44:20|6002.11|5882.11|6002.52|5882.52|6002.61|5882.61|6002.07|5882.07|9
1656657870000|2022-07-01 06:44:30|6002.51|5882.51|6001.37|5881.37|6002.51|5882.51|6001.37|5881.37|9
1656657880000|2022-07-01 06:44:40|6001.3|5881.3|6000.69|5880.69|6001.3|5881.3|6000.59|5880.59|10
1656657890000|2022-07-01 06:44:50|6000.94|5880.94|6001.47|5881.47|6001.59|5881.59|6000.69|5880.69|10
1656657900000|2022-07-01 06:45:00|6001.44|5881.44|6003|5883|6003|5883|6001.44|5881.44|10
1656657910000|2022-07-01 06:45:10|6002.97|5882.97|6003.02|5883.02|6003.13|5883.13|6002.82|5882.82|9
1656657920000|2022-07-01 06:45:20|6003.2|5883.2|6004.33|5884.33|6004.33|5884.33|6003.2|5883.2|10
1656657930000|2022-07-01 06:45:30|6004.28|5884.28|6004.59|5884.59|6004.6|5884.6|6004.08|5884.08|9
1656657940000|2022-07-01 06:45:40|6004.63|5884.63|6006.18|5886.18|6006.18|5886.18|6004.63|5884.63|9
1656657950000|2022-07-01 06:45:50|6006.28|5886.28|6006.91|5886.91|6007.12|5887.12|6006.28|5886.28|10
1656657960000|2022-07-01 06:46:00|6006.86|5886.86|6007.16|5887.16|6007.19|5887.19|6006.68|5886.68|9
1656657970000|2022-07-01 06:46:10|6007.09|5887.09|6007.81|5887.81|6007.87|5887.87|6007.09|5887.09|9
1656657980000|2022-07-01 06:46:20|6007.48|5887.48|6007.3|5887.3|6007.48|5887.48|6006.86|5886.86|10
1656657990000|2022-07-01 06:46:30|6007.36|5887.36|6007.56|5887.56|6007.66|5887.66|6006.98|5886.98|10
1656658000000|2022-07-01 06:46:40|6007.17|5887.17|6007.05|5887.05|6007.47|5887.47|6006.67|5886.67|10
1656658010000|2022-07-01 06:46:50|6006.41|5886.41|6005.79|5885.79|6006.92|5886.92|6005.79|5885.79|10
1656658020000|2022-07-01 06:47:00|6005.64|5885.64|6004.76|5884.76|6005.82|5885.82|6004.48|5884.48|10
1656658030000|2022-07-01 06:47:10|6004.44|5884.44|6003.25|5883.25|6004.69|5884.69|6002.76|5882.76|10
1656658040000|2022-07-01 06:47:20|6002.44|5882.44|5998.11|5878.11|6002.88|5882.88|5998.11|5878.11|10
1656658050000|2022-07-01 06:47:30|5997.67|5877.67|5996.28|5876.28|5997.67|5877.67|5996.25|5876.25|10
1656658060000|2022-07-01 06:47:40|5995.81|5875.81|5994.79|5874.79|5995.89|5875.89|5994.72|5874.72|10
1656658070000|2022-07-01 06:47:50|5994.08|5874.08|5993.1|5873.1|5994.49|5874.49|5992.76|5872.76|10
1656658080000|2022-07-01 06:48:00|5992.91|5872.91|5991.43|5871.43|5993.29|5873.29|5991.43|5871.43|9
1656658090000|2022-07-01 06:48:10|5991.76|5871.76|5990.79|5870.79|5992.1|5872.1|5990.79|5870.79|10
1656658100000|2022-07-01 06:48:20|5991|5871|5990.09|5870.09|5991.06|5871.06|5989.88|5869.88|9
1656658110000|2022-07-01 06:48:30|5990.81|5870.81|5990.59|5870.59|5990.81|5870.81|5990.42|5870.42|10
1656658120000|2022-07-01 06:48:40|5990.58|5870.58|5990.34|5870.34|5990.76|5870.76|5990.32|5870.32|10
1656658130000|2022-07-01 06:48:50|5990.87|5870.87|5990.49|5870.49|5990.87|5870.87|5990|5870|10
1656658140000|2022-07-01 06:49:00|5989.94|5869.94|5990.7|5870.7|5991.43|5871.43|5989.94|5869.94|10
1656658150000|2022-07-01 06:49:10|5990.79|5870.79|5990.45|5870.45|5990.79|5870.79|5990.45|5870.45|9
1656658160000|2022-07-01 06:49:20|5990.25|5870.25|5989.38|5869.38|5990.25|5870.25|5989.21|5869.21|10
1656658170000|2022-07-01 06:49:30|5989.24|5869.24|5988.43|5868.43|5989.24|5869.24|5988.43|5868.43|10
1656658180000|2022-07-01 06:49:40|5988.58|5868.58|5988.18|5868.18|5988.64|5868.64|5988.11|5868.11|10
1656658190000|2022-07-01 06:49:50|5988.29|5868.29|5988.39|5868.39|5988.39|5868.39|5988.03|5868.03|10
1656658200000|2022-07-01 06:50:00|5988.54|5868.54|5988.32|5868.32|5988.75|5868.75|5988.27|5868.27|10
1656658210000|2022-07-01 06:50:10|5988.41|5868.41|5989.28|5869.28|5989.28|5869.28|5988.26|5868.26|10
1656658220000|2022-07-01 06:50:20|5989.27|5869.27|5989.73|5869.73|5989.73|5869.73|5989.12|5869.12|10
1656658230000|2022-07-01 06:50:30|5989.63|5869.63|5990.61|5870.61|5990.67|5870.67|5989.63|5869.63|10
1656658240000|2022-07-01 06:50:40|5991.16|5871.16|5991.44|5871.44|5991.55|5871.55|5991.15|5871.15|8
1656658250000|2022-07-01 06:50:50|5991.4|5871.4|5991.08|5871.08|5991.54|5871.54|5991|5871|10
1656658260000|2022-07-01 06:51:00|5991.04|5871.04|5990.84|5870.84|5991.13|5871.13|5990.84|5870.84|10
1656658270000|2022-07-01 06:51:10|5990.74|5870.74|5990.17|5870.17|5991|5871|5990.17|5870.17|10
1656658280000|2022-07-01 06:51:20|5990.46|5870.46|5989.99|5869.99|5990.55|5870.55|5989.99|5869.99|10
1656658290000|2022-07-01 06:51:30|5990.19|5870.19|5989.74|5869.74|5990.47|5870.47|5989.74|5869.74|10
1656658300000|2022-07-01 06:51:40|5990.02|5870.02|5989.84|5869.84|5990.17|5870.17|5989.61|5869.61|10
1656658310000|2022-07-01 06:51:50|5989.89|5869.89|5989.3|5869.3|5989.89|5869.89|5989.3|5869.3|9
1656658320000|2022-07-01 06:52:00|5989.21|5869.21|5988.67|5868.67|5989.34|5869.34|5988.67|5868.67|9
1656658330000|2022-07-01 06:52:10|5988.25|5868.25|5987.45|5867.45|5988.28|5868.28|5987.43|5867.43|10
1656658340000|2022-07-01 06:52:20|5987.57|5867.57|5986.21|5866.21|5987.59|5867.59|5986.21|5866.21|10
1656658350000|2022-07-01 06:52:30|5986.01|5866.01|5984.7|5864.7|5986.41|5866.41|5984.7|5864.7|10
1656658360000|2022-07-01 06:52:40|5984.61|5864.61|5984.19|5864.19|5984.61|5864.61|5984.09|5864.09|10
1656658370000|2022-07-01 06:52:50|5984.1|5864.1|5984.1|5864.1|5984.17|5864.17|5983.77|5863.77|10
1656658380000|2022-07-01 06:53:00|5983.98|5863.98|5984.52|5864.52|5984.52|5864.52|5983.9|5863.9|10
1656658390000|2022-07-01 06:53:10|5984.2|5864.2|5984.75|5864.75|5984.75|5864.75|5984.2|5864.2|10
1656658400000|2022-07-01 06:53:20|5984.92|5864.92|5984.82|5864.82|5984.95|5864.95|5984.71|5864.71|10
1656658410000|2022-07-01 06:53:30|5984.95|5864.95|5985.43|5865.43|5985.5|5865.5|5984.95|5864.95|8
1656658420000|2022-07-01 06:53:40|5985.54|5865.54|5985.78|5865.78|5985.78|5865.78|5985.54|5865.54|7
1656658430000|2022-07-01 06:53:50|5985.85|5865.85|5986.5|5866.5|5986.5|5866.5|5985.83|5865.83|10
1656658440000|2022-07-01 06:54:00|5986.56|5866.56|5986.6|5866.6|5986.6|5866.6|5986.15|5866.15|10
1656658450000|2022-07-01 06:54:10|5986.61|5866.61|5986.26|5866.26|5986.73|5866.73|5986.2|5866.2|7
1656658460000|2022-07-01 06:54:20|5985.98|5865.98|5985.12|5865.12|5985.98|5865.98|5985.12|5865.12|10
1656658470000|2022-07-01 06:54:30|5985.19|5865.19|5984.83|5864.83|5985.19|5865.19|5984.73|5864.73|10
1656658480000|2022-07-01 06:54:40|5984.99|5864.99|5984.32|5864.32|5984.99|5864.99|5984.24|5864.24|10
1656658490000|2022-07-01 06:54:50|5984.5|5864.5|5983.68|5863.68|5984.5|5864.5|5983.68|5863.68|10
1656658500000|2022-07-01 06:55:00|5983.72|5863.72|5983|5863|5983.8|5863.8|5983|5863|10
1656658510000|2022-07-01 06:55:10|5982.81|5862.81|5982.69|5862.69|5982.81|5862.81|5981.74|5861.74|9
1656658520000|2022-07-01 06:55:20|5982.73|5862.73|5981.99|5861.99|5982.73|5862.73|5981.76|5861.76|10
1656658530000|2022-07-01 06:55:30|5981.52|5861.52|5981.4|5861.4|5981.82|5861.82|5981.32|5861.32|10
1656658540000|2022-07-01 06:55:40|5981.46|5861.46|5982.19|5862.19|5982.19|5862.19|5981.46|5861.46|9
1656658550000|2022-07-01 06:55:50|5981.68|5861.68|5983.43|5863.43|5983.43|5863.43|5981.68|5861.68|10
1656658560000|2022-07-01 06:56:00|5983.6|5863.6|5984.49|5864.49|5984.49|5864.49|5983.6|5863.6|10
1656658570000|2022-07-01 06:56:10|5984.41|5864.41|5985.08|5865.08|5985.21|5865.21|5984.41|5864.41|10
1656658580000|2022-07-01 06:56:20|5985.31|5865.31|5985.65|5865.65|5985.69|5865.69|5985.12|5865.12|10
1656658590000|2022-07-01 06:56:30|5985.41|5865.41|5987.16|5867.16|5987.16|5867.16|5985.41|5865.41|10
1656658600000|2022-07-01 06:56:40|5987.01|5867.01|5990.57|5870.57|5990.57|5870.57|5987.01|5867.01|10
1656658610000|2022-07-01 06:56:50|5991.05|5871.05|5992.95|5872.95|5993.24|5873.24|5991.05|5871.05|9
1656658620000|2022-07-01 06:57:00|5993.02|5873.02|5994.94|5874.94|5995|5875|5993.02|5873.02|10
1656658630000|2022-07-01 06:57:10|5995|5875|5993.94|5873.94|5995|5875|5993.94|5873.94|10
1656658640000|2022-07-01 06:57:20|5993.63|5873.63|5992.84|5872.84|5994.04|5874.04|5992.4|5872.4|10
1656658650000|2022-07-01 06:57:30|5993.11|5873.11|5992.5|5872.5|5993.11|5873.11|5992.2|5872.2|9
1656658660000|2022-07-01 06:57:40|5991.49|5871.49|5990.62|5870.62|5991.49|5871.49|5990.62|5870.62|9
1656658670000|2022-07-01 06:57:50|5990.63|5870.63|5990.83|5870.83|5991.35|5871.35|5990.63|5870.63|10
1656658680000|2022-07-01 06:58:00|5991.04|5871.04|5991.85|5871.85|5992.46|5872.46|5991.04|5871.04|10
1656658690000|2022-07-01 06:58:10|5991.99|5871.99|5992.96|5872.96|5992.96|5872.96|5991.99|5871.99|9
1656658700000|2022-07-01 06:58:20|5992.83|5872.83|5993.61|5873.61|5993.61|5873.61|5992.75|5872.75|10
1656658710000|2022-07-01 06:58:30|5993.54|5873.54|5993.59|5873.59|5993.97|5873.97|5993.54|5873.54|10
1656658720000|2022-07-01 06:58:40|5993.78|5873.78|5994.44|5874.44|5994.61|5874.61|5993.78|5873.78|10
1656658730000|2022-07-01 06:58:50|5994.94|5874.94|5996.64|5876.64|5996.64|5876.64|5994.94|5874.94|9
1656658740000|2022-07-01 06:59:00|5996.29|5876.29|5996.4|5876.4|5996.53|5876.53|5996.2|5876.2|10
1656658750000|2022-07-01 06:59:10|5996.47|5876.47|5996.41|5876.41|5996.68|5876.68|5996.35|5876.35|10
1656658760000|2022-07-01 06:59:20|5996.1|5876.1|5995.72|5875.72|5996.28|5876.28|5995.66|5875.66|9
1656658770000|2022-07-01 06:59:30|5995.91|5875.91|5995.43|5875.43|5996.48|5876.48|5995.16|5875.16|10
1656658780000|2022-07-01 06:59:40|5995.07|5875.07|5994.82|5874.82|5995.07|5875.07|5994.45|5874.45|10
1656658790000|2022-07-01 06:59:50|5994.88|5874.88|5994.87|5874.87|5994.97|5874.97|5994.56|5874.56|10
1656658800000|2022-07-01 07:00:00|5994.74|5874.74|5993.86|5873.86|5994.84|5874.84|5993.86|5873.86|10
1656658810000|2022-07-01 07:00:10|5993.71|5873.71|5993.22|5873.22|5994.08|5874.08|5993.15|5873.15|10
1656658820000|2022-07-01 07:00:20|5993.48|5873.48|5994.33|5874.33|5994.34|5874.34|5993.48|5873.48|10
1656658830000|2022-07-01 07:00:30|5994.48|5874.48|5994.77|5874.77|5994.85|5874.85|5994.48|5874.48|9
1656658840000|2022-07-01 07:00:40|5994.72|5874.72|5994.59|5874.59|5994.79|5874.79|5994.24|5874.24|10
1656658850000|2022-07-01 07:00:50|5994.53|5874.53|5993.74|5873.74|5994.53|5874.53|5993.74|5873.74|8
1656658860000|2022-07-01 07:01:00|5994.1|5874.1|5992.67|5872.67|5994.31|5874.31|5992.67|5872.67|10
1656658870000|2022-07-01 07:01:10|5992.61|5872.61|5991.26|5871.26|5992.61|5872.61|5991.26|5871.26|10
1656658880000|2022-07-01 07:01:20|5991.03|5871.03|5990.57|5870.57|5991.03|5871.03|5990.57|5870.57|9
1656658890000|2022-07-01 07:01:30|5989.98|5869.98|5988.34|5868.34|5989.98|5869.98|5988.34|5868.34|9
1656658900000|2022-07-01 07:01:40|5988.38|5868.38|5985.76|5865.76|5988.42|5868.42|5985.76|5865.76|10
1656658910000|2022-07-01 07:01:50|5986.02|5866.02|5985.25|5865.25|5986.02|5866.02|5985.09|5865.09|9
1656658920000|2022-07-01 07:02:00|5985.42|5865.42|5985.16|5865.16|5985.66|5865.66|5985.16|5865.16|9
1656658930000|2022-07-01 07:02:10|5985.44|5865.44|5985.65|5865.65|5985.74|5865.74|5985.31|5865.31|10
1656658940000|2022-07-01 07:02:20|5986.1|5866.1|5986.01|5866.01|5986.4|5866.4|5986.01|5866.01|10
1656658950000|2022-07-01 07:02:30|5985.95|5865.95|5985.43|5865.43|5986.28|5866.28|5985.43|5865.43|10
1656658960000|2022-07-01 07:02:40|5985.49|5865.49|5983.42|5863.42|5985.49|5865.49|5983.42|5863.42|10
1656658970000|2022-07-01 07:02:50|5983.33|5863.33|5980.63|5860.63|5983.33|5863.33|5980.63|5860.63|10
1656658980000|2022-07-01 07:03:00|5980.6|5860.6|5979.54|5859.54|5981|5861|5979.54|5859.54|10
1656658990000|2022-07-01 07:03:10|5979.39|5859.39|5978.85|5858.85|5979.72|5859.72|5978.79|5858.79|10
1656659000000|2022-07-01 07:03:20|5978.86|5858.86|5978.66|5858.66|5978.86|5858.86|5978.33|5858.33|10
1656659010000|2022-07-01 07:03:30|5978.64|5858.64|5978.52|5858.52|5978.71|5858.71|5978.3|5858.3|9
1656659020000|2022-07-01 07:03:40|5978.16|5858.16|5978.43|5858.43|5978.64|5858.64|5978.15|5858.15|10
1656659030000|2022-07-01 07:03:50|5978.57|5858.57|5978.83|5858.83|5978.83|5858.83|5978.23|5858.23|10
1656659040000|2022-07-01 07:04:00|5978.82|5858.82|5978.17|5858.17|5978.82|5858.82|5978.17|5858.17|10
1656659050000|2022-07-01 07:04:10|5977.97|5857.97|5978.14|5858.14|5978.14|5858.14|5977.97|5857.97|10
1656659060000|2022-07-01 07:04:20|5978.17|5858.17|5978.72|5858.72|5978.81|5858.81|5978.17|5858.17|9
1656659070000|2022-07-01 07:04:30|5978.63|5858.63|5978.7|5858.7|5979.08|5859.08|5978.63|5858.63|9
1656659080000|2022-07-01 07:04:40|5978.78|5858.78|5978.87|5858.87|5978.94|5858.94|5978.67|5858.67|10
1656659090000|2022-07-01 07:04:50|5978.97|5858.97|5978.82|5858.82|5978.97|5858.97|5978.69|5858.69|10
1656659100000|2022-07-01 07:05:00|5978.76|5858.76|5978.43|5858.43|5978.76|5858.76|5978.32|5858.32|9
1656659110000|2022-07-01 07:05:10|5978.31|5858.31|5978.18|5858.18|5978.31|5858.31|5977.83|5857.83|10
1656659120000|2022-07-01 07:05:20|5978.84|5858.84|5979.87|5859.87|5979.88|5859.88|5978.84|5858.84|10
1656659130000|2022-07-01 07:05:30|5979.61|5859.61|5979.71|5859.71|5980.01|5860.01|5979.61|5859.61|10
1656659140000|2022-07-01 07:05:40|5980.05|5860.05|5981.13|5861.13|5981.26|5861.26|5979.94|5859.94|10
1656659150000|2022-07-01 07:05:50|5981.07|5861.07|5981.46|5861.46|5981.46|5861.46|5980.47|5860.47|10
1656659160000|2022-07-01 07:06:00|5981.41|5861.41|5980.4|5860.4|5981.41|5861.41|5980.17|5860.17|10
1656659170000|2022-07-01 07:06:10|5980.27|5860.27|5978.12|5858.12|5980.27|5860.27|5977.66|5857.66|10
1656659180000|2022-07-01 07:06:20|5978.45|5858.45|5979.72|5859.72|5979.73|5859.73|5978.45|5858.45|9
1656659190000|2022-07-01 07:06:30|5979.83|5859.83|5980.11|5860.11|5980.45|5860.45|5979.8|5859.8|10
1656659200000|2022-07-01 07:06:40|5980.15|5860.15|5980|5860|5980.22|5860.22|5980|5860|9
1656659210000|2022-07-01 07:06:50|5980.09|5860.09|5979.46|5859.46|5980.09|5860.09|5979.33|5859.33|10
1656659220000|2022-07-01 07:07:00|5979.41|5859.41|5978.76|5858.76|5979.41|5859.41|5978.76|5858.76|10
1656659230000|2022-07-01 07:07:10|5978.58|5858.58|5978.99|5858.99|5979.01|5859.01|5978.45|5858.45|10
1656659240000|2022-07-01 07:07:20|5978.95|5858.95|5979.49|5859.49|5979.55|5859.55|5978.95|5858.95|9
1656659250000|2022-07-01 07:07:30|5979.68|5859.68|5980.7|5860.7|5980.73|5860.73|5979.68|5859.68|9
1656659260000|2022-07-01 07:07:40|5980.89|5860.89|5981.65|5861.65|5981.65|5861.65|5980.89|5860.89|10
1656659270000|2022-07-01 07:07:50|5981.44|5861.44|5981.68|5861.68|5981.8|5861.8|5981.37|5861.37|10
1656659280000|2022-07-01 07:08:00|5981.79|5861.79|5983.69|5863.69|5983.69|5863.69|5981.79|5861.79|10
1656659290000|2022-07-01 07:08:10|5983.89|5863.89|5983.69|5863.69|5983.9|5863.9|5983.49|5863.49|9
1656659300000|2022-07-01 07:08:20|5984.53|5864.53|5984.92|5864.92|5985.29|5865.29|5984.53|5864.53|10
1656659310000|2022-07-01 07:08:30|5984.98|5864.98|5985.09|5865.09|5985.67|5865.67|5984.98|5864.98|10
1656659320000|2022-07-01 07:08:40|5985.29|5865.29|5985.76|5865.76|5985.76|5865.76|5985.25|5865.25|9
1656659330000|2022-07-01 07:08:50|5985.7|5865.7|5985.95|5865.95|5985.99|5865.99|5985.52|5865.52|10
1656659340000|2022-07-01 07:09:00|5985.66|5865.66|5985.98|5865.98|5986.09|5866.09|5985.43|5865.43|10
1656659350000|2022-07-01 07:09:10|5985.91|5865.91|5986.29|5866.29|5986.29|5866.29|5985.91|5865.91|10
1656659360000|2022-07-01 07:09:20|5986.43|5866.43|5985.55|5865.55|5986.43|5866.43|5985.55|5865.55|10
1656659370000|2022-07-01 07:09:30|5985.33|5865.33|5985.33|5865.33|5985.33|5865.33|5984.93|5864.93|9
1656659380000|2022-07-01 07:09:40|5985.46|5865.46|5985.14|5865.14|5985.46|5865.46|5984.88|5864.88|10
1656659390000|2022-07-01 07:09:50|5985.46|5865.46|5988.02|5868.02|5988.02|5868.02|5985.21|5865.21|10
1656659400000|2022-07-01 07:10:00|5988.28|5868.28|5989.61|5869.61|5989.68|5869.68|5987.91|5867.91|9
1656659410000|2022-07-01 07:10:10|5989.05|5869.05|5989.47|5869.47|5989.62|5869.62|5989.05|5869.05|9
1656659420000|2022-07-01 07:10:20|5989.7|5869.7|5990.23|5870.23|5990.48|5870.48|5989.7|5869.7|10
1656659430000|2022-07-01 07:10:30|5990.26|5870.26|5990.34|5870.34|5990.34|5870.34|5989.67|5869.67|10
1656659440000|2022-07-01 07:10:40|5990.36|5870.36|5990.04|5870.04|5990.36|5870.36|5989.75|5869.75|10
1656659450000|2022-07-01 07:10:50|5989.91|5869.91|5989.7|5869.7|5990|5870|5989.66|5869.66|10
1656659460000|2022-07-01 07:11:00|5989.71|5869.71|5990.03|5870.03|5990.03|5870.03|5989.6|5869.6|9
1656659470000|2022-07-01 07:11:10|5990.09|5870.09|5990.39|5870.39|5990.6|5870.6|5990.09|5870.09|9
1656659480000|2022-07-01 07:11:20|5990.44|5870.44|5990.26|5870.26|5991.11|5871.11|5990.26|5870.26|9
1656659490000|2022-07-01 07:11:30|5990.85|5870.85|5990.96|5870.96|5990.96|5870.96|5990.22|5870.22|10
1656659500000|2022-07-01 07:11:40|5991.05|5871.05|5990.08|5870.08|5991.05|5871.05|5989.92|5869.92|10
1656659510000|2022-07-01 07:11:50|5990.37|5870.37|5989.2|5869.2|5990.37|5870.37|5989.2|5869.2|10
1656659520000|2022-07-01 07:12:00|5989.44|5869.44|5989.51|5869.51|5989.65|5869.65|5989.18|5869.18|10
1656659530000|2022-07-01 07:12:10|5989.21|5869.21|5989.79|5869.79|5989.79|5869.79|5989.21|5869.21|10
1656659540000|2022-07-01 07:12:20|5990.04|5870.04|5990.3|5870.3|5990.57|5870.57|5990.04|5870.04|9
1656659550000|2022-07-01 07:12:30|5990.46|5870.46|5990.39|5870.39|5991.06|5871.06|5990.39|5870.39|10
1656659560000|2022-07-01 07:12:40|5990.55|5870.55|5991.31|5871.31|5991.31|5871.31|5990.45|5870.45|10
1656659570000|2022-07-01 07:12:50|5991.6|5871.6|5992.77|5872.77|5993.35|5873.35|5991.6|5871.6|10
1656659580000|2022-07-01 07:13:00|5993.74|5873.74|5995.1|5875.1|5995.15|5875.15|5992.55|5872.55|10
1656659590000|2022-07-01 07:13:10|5995.4|5875.4|5998.31|5878.31|5998.31|5878.31|5995.4|5875.4|10
1656659600000|2022-07-01 07:13:20|5999.14|5879.14|5999.61|5879.61|5999.71|5879.71|5999.14|5879.14|10
1656659610000|2022-07-01 07:13:30|5999.74|5879.74|6000.17|5880.17|6000.17|5880.17|5999.34|5879.34|9
1656659620000|2022-07-01 07:13:40|6000.22|5880.22|6000.57|5880.57|6000.65|5880.65|6000.22|5880.22|8
1656659630000|2022-07-01 07:13:50|6000.4|5880.4|6000.5|5880.5|6000.57|5880.57|6000.28|5880.28|6
1656659640000|2022-07-01 07:14:00|6000.41|5880.41|6000.98|5880.98|6001.22|5881.22|6000.41|5880.41|8
1656659650000|2022-07-01 07:14:10|6000.93|5880.93|6002.31|5882.31|6002.44|5882.44|6000.81|5880.81|10
1656659660000|2022-07-01 07:14:20|6002.01|5882.01|6001.84|5881.84|6002.54|5882.54|6001.73|5881.73|10
1656659670000|2022-07-01 07:14:30|6001.54|5881.54|5999.91|5879.91|6001.54|5881.54|5999.91|5879.91|10
1656659680000|2022-07-01 07:14:40|5999.14|5879.14|5997.79|5877.79|5999.14|5879.14|5997.79|5877.79|10
1656659690000|2022-07-01 07:14:50|5998.34|5878.34|5996.97|5876.97|5998.34|5878.34|5996.84|5876.84|10
1656659700000|2022-07-01 07:15:00|5996.8|5876.8|5996.66|5876.66|5996.82|5876.82|5996.65|5876.65|10
1656659710000|2022-07-01 07:15:10|5996.7|5876.7|5996.35|5876.35|5997.04|5877.04|5996.11|5876.11|10
1656659720000|2022-07-01 07:15:20|5996.22|5876.22|5996.42|5876.42|5996.73|5876.73|5996.18|5876.18|10
1656659730000|2022-07-01 07:15:30|5996.39|5876.39|5996.59|5876.59|5996.84|5876.84|5996.02|5876.02|10
1656659740000|2022-07-01 07:15:40|5996.5|5876.5|5995.77|5875.77|5996.52|5876.52|5995.77|5875.77|10
1656659750000|2022-07-01 07:15:50|5995.51|5875.51|5994.8|5874.8|5995.51|5875.51|5994.8|5874.8|10
1656659760000|2022-07-01 07:16:00|5994.93|5874.93|5994.79|5874.79|5995.06|5875.06|5994.54|5874.54|9
1656659770000|2022-07-01 07:16:10|5995.05|5875.05|5995.5|5875.5|5995.5|5875.5|5994.75|5874.75|10
1656659780000|2022-07-01 07:16:20|5995.67|5875.67|5997.07|5877.07|5997.07|5877.07|5995.67|5875.67|10
1656659790000|2022-07-01 07:16:30|5997.57|5877.57|5997.85|5877.85|5998.01|5878.01|5997.57|5877.57|9
1656659800000|2022-07-01 07:16:40|5998.13|5878.13|5999.76|5879.76|5999.76|5879.76|5997.84|5877.84|10
1656659810000|2022-07-01 07:16:50|6000.19|5880.19|6001.38|5881.38|6001.4|5881.4|6000.19|5880.19|9
1656659820000|2022-07-01 07:17:00|6001.4|5881.4|6001.54|5881.54|6001.57|5881.57|6001.18|5881.18|9
1656659830000|2022-07-01 07:17:10|6001.76|5881.76|6002.45|5882.45|6002.75|5882.75|6001.58|5881.58|8
1656659840000|2022-07-01 07:17:20|6002.31|5882.31|6003.47|5883.47|6003.47|5883.47|6002.23|5882.23|10
1656659850000|2022-07-01 07:17:30|6003.32|5883.32|6003.64|5883.64|6003.64|5883.64|6003.14|5883.14|8
1656659860000|2022-07-01 07:17:40|6003.69|5883.69|6003.52|5883.52|6003.69|5883.69|6003.5|5883.5|10
1656659870000|2022-07-01 07:17:50|6003.47|5883.47|6003.42|5883.42|6003.47|5883.47|6003.13|5883.13|10
1656659880000|2022-07-01 07:18:00|6003.41|5883.41|6005|5885|6005.13|5885.13|6003.41|5883.41|10
1656659890000|2022-07-01 07:18:10|6005.24|5885.24|6005.71|5885.71|6005.93|5885.93|6005.23|5885.23|10
1656659900000|2022-07-01 07:18:20|6005.79|5885.79|6005.98|5885.98|6006.16|5886.16|6005.75|5885.75|10
1656659910000|2022-07-01 07:18:30|6005.84|5885.84|6006.3|5886.3|6006.47|5886.47|6005.84|5885.84|10
1656659920000|2022-07-01 07:18:40|6006.4|5886.4|6007.83|5887.83|6007.92|5887.92|6006.4|5886.4|9
1656659930000|2022-07-01 07:18:50|6008.38|5888.38|6009.52|5889.52|6009.52|5889.52|6008.38|5888.38|10
1656659940000|2022-07-01 07:19:00|6009.77|5889.77|6010.37|5890.37|6010.37|5890.37|6009.73|5889.73|10
1656659950000|2022-07-01 07:19:10|6010.44|5890.44|6011.11|5891.11|6011.11|5891.11|6010.44|5890.44|9
1656659960000|2022-07-01 07:19:20|6010.98|5890.98|6011.91|5891.91|6011.91|5891.91|6010.93|5890.93|9
1656659970000|2022-07-01 07:19:30|6012.48|5892.48|6013.63|5893.63|6013.82|5893.82|6012.48|5892.48|10
1656659980000|2022-07-01 07:19:40|6013.6|5893.6|6015.01|5895.01|6015.04|5895.04|6013.6|5893.6|9
1656659990000|2022-07-01 07:19:50|6015.16|5895.16|6016.34|5896.34|6016.34|5896.34|6015.16|5895.16|10
1656660000000|2022-07-01 07:20:00|6016.32|5896.32|6016.81|5896.81|6017.29|5897.29|6016.29|5896.29|10
1656660010000|2022-07-01 07:20:10|6016.62|5896.62|6016.38|5896.38|6016.74|5896.74|6016.27|5896.27|10
1656660020000|2022-07-01 07:20:20|6016.37|5896.37|6015.75|5895.75|6016.42|5896.42|6015.1|5895.1|10
1656660030000|2022-07-01 07:20:30|6016.04|5896.04|6015.71|5895.71|6016.04|5896.04|6015.42|5895.42|10
1656660040000|2022-07-01 07:20:40|6015.55|5895.55|6015.66|5895.66|6016.14|5896.14|6015.53|5895.53|10
1656660050000|2022-07-01 07:20:50|6015.79|5895.79|6015.56|5895.56|6015.79|5895.79|6015.21|5895.21|10
1656660060000|2022-07-01 07:21:00|6015.5|5895.5|6015.9|5895.9|6015.9|5895.9|6015.41|5895.41|10
1656660070000|2022-07-01 07:21:10|6015.69|5895.69|6015.81|5895.81|6015.83|5895.83|6015.61|5895.61|10
1656660080000|2022-07-01 07:21:20|6015.71|5895.71|6016.68|5896.68|6016.68|5896.68|6015.71|5895.71|10
1656660090000|2022-07-01 07:21:30|6016.66|5896.66|6016.98|5896.98|6017.1|5897.1|6016.55|5896.55|9
1656660100000|2022-07-01 07:21:40|6016.92|5896.92|6016.45|5896.45|6016.92|5896.92|6016.18|5896.18|10
1656660110000|2022-07-01 07:21:50|6016.28|5896.28|6016.54|5896.54|6016.68|5896.68|6016.28|5896.28|9
1656660120000|2022-07-01 07:22:00|6016.53|5896.53|6017.31|5897.31|6017.31|5897.31|6016.36|5896.36|9
1656660130000|2022-07-01 07:22:10|6017.13|5897.13|6017.39|5897.39|6017.61|5897.61|6017.13|5897.13|10
1656660140000|2022-07-01 07:22:20|6017.41|5897.41|6017.37|5897.37|6017.42|5897.42|6017.27|5897.27|9
1656660150000|2022-07-01 07:22:30|6017.33|5897.33|6020.67|5900.67|6020.67|5900.67|6017.33|5897.33|10
1656660160000|2022-07-01 07:22:40|6020.57|5900.57|6022.38|5902.38|6022.38|5902.38|6020.57|5900.57|10
1656660170000|2022-07-01 07:22:50|6022.97|5902.97|6023.21|5903.21|6023.25|5903.25|6022.35|5902.35|10
1656660180000|2022-07-01 07:23:00|6023.18|5903.18|6023.22|5903.22|6023.78|5903.78|6022.97|5902.97|10
1656660190000|2022-07-01 07:23:10|6023.14|5903.14|6023.9|5903.9|6023.94|5903.94|6023.14|5903.14|10
1656660200000|2022-07-01 07:23:20|6024.14|5904.14|6024.36|5904.36|6024.67|5904.67|6024.02|5904.02|8
1656660210000|2022-07-01 07:23:30|6024.62|5904.62|6024.65|5904.65|6024.65|5904.65|6023.73|5903.73|9
1656660220000|2022-07-01 07:23:40|6024.76|5904.76|6026.63|5906.63|6026.63|5906.63|6024.09|5904.09|10
1656660230000|2022-07-01 07:23:50|6027.28|5907.28|6029.43|5909.43|6029.91|5909.91|6026.38|5906.38|10
1656660240000|2022-07-01 07:24:00|6029.99|5909.99|6040.93|5920.93|6040.93|5920.93|6029.97|5909.97|10
1656660250000|2022-07-01 07:24:10|6042.29|5922.29|6043.13|5923.13|6043.53|5923.53|6042.2|5922.2|10
1656660260000|2022-07-01 07:24:20|6042.96|5922.96|6042.85|5922.85|6043.13|5923.13|6042.43|5922.43|9
1656660270000|2022-07-01 07:24:30|6042.52|5922.52|6041.56|5921.56|6042.52|5922.52|6041.33|5921.33|10
1656660280000|2022-07-01 07:24:40|6041.38|5921.38|6039.88|5919.88|6041.38|5921.38|6039.88|5919.88|10
1656660290000|2022-07-01 07:24:50|6040.37|5920.37|6039.62|5919.62|6040.37|5920.37|6038.99|5918.99|10
1656660300000|2022-07-01 07:25:00|6039.72|5919.72|6039.81|5919.81|6039.94|5919.94|6039.25|5919.25|9
1656660310000|2022-07-01 07:25:10|6039.96|5919.96|6039.84|5919.84|6039.96|5919.96|6039.47|5919.47|9
1656660320000|2022-07-01 07:25:20|6039.9|5919.9|6040.52|5920.52|6040.6|5920.6|6039.55|5919.55|10
1656660330000|2022-07-01 07:25:30|6040.48|5920.48|6040.74|5920.74|6040.76|5920.76|6040.42|5920.42|10
1656660340000|2022-07-01 07:25:40|6040.91|5920.91|6040.2|5920.2|6040.91|5920.91|6040.16|5920.16|9
1656660350000|2022-07-01 07:25:50|6039.51|5919.51|6039.15|5919.15|6039.87|5919.87|6039.12|5919.12|10
1656660360000|2022-07-01 07:26:00|6039.32|5919.32|6039.81|5919.81|6039.81|5919.81|6039.32|5919.32|10
1656660370000|2022-07-01 07:26:10|6039.72|5919.72|6039.58|5919.58|6039.96|5919.96|6039.56|5919.56|9
1656660380000|2022-07-01 07:26:20|6039.69|5919.69|6039.91|5919.91|6039.94|5919.94|6039.51|5919.51|10
1656660390000|2022-07-01 07:26:30|6040.52|5920.52|6041.65|5921.65|6041.65|5921.65|6040.52|5920.52|10
1656660400000|2022-07-01 07:26:40|6041.58|5921.58|6042.65|5922.65|6042.68|5922.68|6041.58|5921.58|10
1656660410000|2022-07-01 07:26:50|6042.82|5922.82|6042.61|5922.61|6042.87|5922.87|6042.45|5922.45|10
1656660420000|2022-07-01 07:27:00|6042.74|5922.74|6042.33|5922.33|6042.74|5922.74|6042.25|5922.25|8
1656660430000|2022-07-01 07:27:10|6042.43|5922.43|6040.95|5920.95|6042.43|5922.43|6040.95|5920.95|10
1656660440000|2022-07-01 07:27:20|6040.88|5920.88|6040.06|5920.06|6040.88|5920.88|6040.05|5920.05|10
1656660450000|2022-07-01 07:27:30|6039.89|5919.89|6038.67|5918.67|6039.89|5919.89|6038.67|5918.67|10
1656660460000|2022-07-01 07:27:40|6038.78|5918.78|6038.82|5918.82|6039|5919|6038.23|5918.23|9
1656660470000|2022-07-01 07:27:50|6038.03|5918.03|6038.48|5918.48|6038.86|5918.86|6037.67|5917.67|10
1656660480000|2022-07-01 07:28:00|6038.49|5918.49|6036.84|5916.84|6038.49|5918.49|6036.82|5916.82|8
1656660490000|2022-07-01 07:28:10|6036.73|5916.73|6035.89|5915.89|6036.73|5916.73|6035.74|5915.74|10
1656660500000|2022-07-01 07:28:20|6036.07|5916.07|6035.75|5915.75|6036.23|5916.23|6035.74|5915.74|9
1656660510000|2022-07-01 07:28:30|6035.78|5915.78|6035.16|5915.16|6035.78|5915.78|6035.11|5915.11|10
1656660520000|2022-07-01 07:28:40|6035.19|5915.19|6033.61|5913.61|6035.19|5915.19|6033.61|5913.61|10
1656660530000|2022-07-01 07:28:50|6033.57|5913.57|6034.73|5914.73|6035.45|5915.45|6033.57|5913.57|10
1656660540000|2022-07-01 07:29:00|6034.99|5914.99|6036.93|5916.93|6036.93|5916.93|6034.99|5914.99|9
1656660550000|2022-07-01 07:29:10|6036.71|5916.71|6037.3|5917.3|6037.3|5917.3|6036.71|5916.71|10
1656660560000|2022-07-01 07:29:20|6037.7|5917.7|6037.53|5917.53|6037.86|5917.86|6037.2|5917.2|9
1656660570000|2022-07-01 07:29:30|6037.43|5917.43|6038.24|5918.24|6038.24|5918.24|6037.43|5917.43|10
1656660580000|2022-07-01 07:29:40|6038.04|5918.04|6038.93|5918.93|6038.93|5918.93|6037.94|5917.94|9
1656660590000|2022-07-01 07:29:50|6038.91|5918.91|6039.19|5919.19|6039.19|5919.19|6038.39|5918.39|10
1656660600000|2022-07-01 07:30:00|6038.87|5918.87|6038.68|5918.68|6039.33|5919.33|6038.27|5918.27|10
1656660610000|2022-07-01 07:30:10|6038.73|5918.73|6039.23|5919.23|6039.23|5919.23|6038.48|5918.48|10
1656660620000|2022-07-01 07:30:20|6038.99|5918.99|6040.78|5920.78|6040.85|5920.85|6038.99|5918.99|10
1656660630000|2022-07-01 07:30:30|6041.17|5921.17|6042.23|5922.23|6042.23|5922.23|6041.17|5921.17|9
1656660640000|2022-07-01 07:30:40|6042.48|5922.48|6043.7|5923.7|6043.7|5923.7|6042.48|5922.48|9
1656660650000|2022-07-01 07:30:50|6044.11|5924.11|6044.59|5924.59|6044.59|5924.59|6043.74|5923.74|9
1656660660000|2022-07-01 07:31:00|6044.95|5924.95|6044.85|5924.85|6045.07|5925.07|6044.32|5924.32|9
1656660670000|2022-07-01 07:31:10|6044.84|5924.84|6044.77|5924.77|6044.84|5924.84|6044.53|5924.53|10
1656660680000|2022-07-01 07:31:20|6044.78|5924.78|6046.22|5926.22|6046.22|5926.22|6044.78|5924.78|10
1656660690000|2022-07-01 07:31:30|6046.01|5926.01|6047.14|5927.14|6047.14|5927.14|6045.87|5925.87|10
1656660700000|2022-07-01 07:31:40|6047.57|5927.57|6047.88|5927.88|6047.98|5927.98|6047.57|5927.57|10
1656660710000|2022-07-01 07:31:50|6048.1|5928.1|6048.85|5928.85|6048.87|5928.87|6047.86|5927.86|10
1656660720000|2022-07-01 07:32:00|6049.22|5929.22|6051.53|5931.53|6051.56|5931.56|6049.22|5929.22|10
1656660730000|2022-07-01 07:32:10|6051.84|5931.84|6052.4|5932.4|6052.4|5932.4|6051.84|5931.84|10
1656660740000|2022-07-01 07:32:20|6052.29|5932.29|6051.32|5931.32|6052.29|5932.29|6051.27|5931.27|10
1656660750000|2022-07-01 07:32:30|6051.05|5931.05|6051.44|5931.44|6051.46|5931.46|6051.05|5931.05|9
1656660760000|2022-07-01 07:32:40|6051.53|5931.53|6051.85|5931.85|6051.89|5931.89|6051.5|5931.5|8
1656660770000|2022-07-01 07:32:50|6052.13|5932.13|6051.95|5931.95|6052.2|5932.2|6051.85|5931.85|10
1656660780000|2022-07-01 07:33:00|6051.81|5931.81|6052.86|5932.86|6052.86|5932.86|6051.81|5931.81|8
1656660790000|2022-07-01 07:33:10|6052.97|5932.97|6052.96|5932.96|6052.98|5932.98|6052.71|5932.71|9
1656660800000|2022-07-01 07:33:20|6052.88|5932.88|6053.39|5933.39|6053.6|5933.6|6052.85|5932.85|9
1656660810000|2022-07-01 07:33:30|6053.76|5933.76|6055.53|5935.53|6055.61|5935.61|6053.76|5933.76|10
1656660820000|2022-07-01 07:33:40|6055.68|5935.68|6056.21|5936.21|6056.45|5936.45|6055.68|5935.68|10
1656660830000|2022-07-01 07:33:50|6055.29|5935.29|6056.02|5936.02|6056.02|5936.02|6054.7|5934.7|10
1656660840000|2022-07-01 07:34:00|6056.16|5936.16|6059.13|5939.13|6059.13|5939.13|6056.16|5936.16|10
1656660850000|2022-07-01 07:34:10|6059.04|5939.04|6065.03|5945.03|6065.83|5945.83|6059.04|5939.04|10
1656660860000|2022-07-01 07:34:20|6067.04|5947.04|6068.41|5948.41|6071.55|5951.55|6067.04|5947.04|10
1656660870000|2022-07-01 07:34:30|6068.27|5948.27|6068.55|5948.55|6068.9|5948.9|6066.42|5946.42|10
1656660880000|2022-07-01 07:34:40|6068.68|5948.68|6070.52|5950.52|6070.54|5950.54|6068.68|5948.68|10
1656660890000|2022-07-01 07:34:50|6070.54|5950.54|6070.91|5950.91|6070.91|5950.91|6070.32|5950.32|8
1656660900000|2022-07-01 07:35:00|6070.41|5950.41|6071.67|5951.67|6071.67|5951.67|6070.39|5950.39|9
1656660910000|2022-07-01 07:35:10|6071.38|5951.38|6071.08|5951.08|6071.4|5951.4|6070.77|5950.77|10
1656660920000|2022-07-01 07:35:20|6070.92|5950.92|6070.92|5950.92|6071.03|5951.03|6070.78|5950.78|10
1656660930000|2022-07-01 07:35:30|6070.99|5950.99|6071.08|5951.08|6071.27|5951.27|6070.55|5950.55|10
1656660940000|2022-07-01 07:35:40|6070.81|5950.81|6076.01|5956.01|6076.62|5956.62|6070.81|5950.81|10
1656660950000|2022-07-01 07:35:50|6076.97|5956.97|6079.73|5959.73|6080.33|5960.33|6076.97|5956.97|10
1656660960000|2022-07-01 07:36:00|6079.89|5959.89|6080.01|5960.01|6080.66|5960.66|6079.89|5959.89|10
1656660970000|2022-07-01 07:36:10|6079.83|5959.83|6081.07|5961.07|6081.07|5961.07|6079.83|5959.83|10
1656660980000|2022-07-01 07:36:20|6081.04|5961.04|6079.81|5959.81|6081.04|5961.04|6079.81|5959.81|10
1656660990000|2022-07-01 07:36:30|6079.74|5959.74|6079.77|5959.77|6080.03|5960.03|6079.48|5959.48|9
1656661000000|2022-07-01 07:36:40|6080.03|5960.03|6080.18|5960.18|6080.57|5960.57|6079.9|5959.9|10
1656661010000|2022-07-01 07:36:50|6080.27|5960.27|6079.57|5959.57|6080.27|5960.27|6079.45|5959.45|10
1656661020000|2022-07-01 07:37:00|6079.65|5959.65|6080.02|5960.02|6080.02|5960.02|6079.09|5959.09|10
1656661030000|2022-07-01 07:37:10|6079.86|5959.86|6077.85|5957.85|6079.96|5959.96|6077.85|5957.85|10
1656661040000|2022-07-01 07:37:20|6077.71|5957.71|6074.84|5954.84|6078.68|5958.68|6074.84|5954.84|10
1656661050000|2022-07-01 07:37:30|6075.69|5955.69|6074.81|5954.81|6076.33|5956.33|6074.73|5954.73|10
1656661060000|2022-07-01 07:37:40|6074.32|5954.32|6073.49|5953.49|6075.27|5955.27|6073.49|5953.49|10
1656661070000|2022-07-01 07:37:50|6073.37|5953.37|6072.52|5952.52|6073.45|5953.45|6072.52|5952.52|10
1656661080000|2022-07-01 07:38:00|6072.62|5952.62|6070.98|5950.98|6072.62|5952.62|6070.98|5950.98|10
1656661090000|2022-07-01 07:38:10|6071.29|5951.29|6074.7|5954.7|6074.7|5954.7|6071.22|5951.22|10
1656661100000|2022-07-01 07:38:20|6074.46|5954.46|6072.35|5952.35|6074.46|5954.46|6072.35|5952.35|9
1656661110000|2022-07-01 07:38:30|6072.39|5952.39|6071.39|5951.39|6072.39|5952.39|6071.3|5951.3|10
1656661120000|2022-07-01 07:38:40|6071.47|5951.47|6070.86|5950.86|6071.82|5951.82|6070.79|5950.79|10
1656661130000|2022-07-01 07:38:50|6070.93|5950.93|6070.12|5950.12|6070.94|5950.94|6070.03|5950.03|10
1656661140000|2022-07-01 07:39:00|6070.09|5950.09|6070.41|5950.41|6070.49|5950.49|6069.95|5949.95|9
1656661150000|2022-07-01 07:39:10|6070.07|5950.07|6069.93|5949.93|6070.27|5950.27|6069.8|5949.8|10
1656661160000|2022-07-01 07:39:20|6070.02|5950.02|6069.17|5949.17|6070.08|5950.08|6069.14|5949.14|10
1656661170000|2022-07-01 07:39:30|6069.54|5949.54|6069.13|5949.13|6069.65|5949.65|6069.13|5949.13|10
1656661180000|2022-07-01 07:39:40|6069.29|5949.29|6068.83|5948.83|6069.29|5949.29|6068.81|5948.81|8
1656661190000|2022-07-01 07:39:50|6068.92|5948.92|6068.88|5948.88|6069|5949|6068.5|5948.5|8
1656661200000|2022-07-01 07:40:00|6068.46|5948.46|6069.03|5949.03|6069.03|5949.03|6068.46|5948.46|10
1656661210000|2022-07-01 07:40:10|6068.93|5948.93|6067.95|5947.95|6069.15|5949.15|6067.92|5947.92|10
1656661220000|2022-07-01 07:40:20|6067.92|5947.92|6068.66|5948.66|6068.66|5948.66|6067.84|5947.84|10
1656661230000|2022-07-01 07:40:30|6068.61|5948.61|6070.23|5950.23|6070.23|5950.23|6068.45|5948.45|10
1656661240000|2022-07-01 07:40:40|6070.25|5950.25|6070.34|5950.34|6070.85|5950.85|6069.68|5949.68|10
1656661250000|2022-07-01 07:40:50|6070.12|5950.12|6069.63|5949.63|6070.36|5950.36|6069.42|5949.42|10
1656661260000|2022-07-01 07:41:00|6069.62|5949.62|6069.3|5949.3|6070.34|5950.34|6069.2|5949.2|10
1656661270000|2022-07-01 07:41:10|6069.2|5949.2|6067.89|5947.89|6069.2|5949.2|6067.74|5947.74|10
1656661280000|2022-07-01 07:41:20|6067.75|5947.75|6067.34|5947.34|6067.75|5947.75|6067.18|5947.18|10
1656661290000|2022-07-01 07:41:30|6067.29|5947.29|6067.13|5947.13|6067.35|5947.35|6067.01|5947.01|10
1656661300000|2022-07-01 07:41:40|6067.02|5947.02|6067.25|5947.25|6067.25|5947.25|6066.68|5946.68|10
1656661310000|2022-07-01 07:41:50|6066.99|5946.99|6067.61|5947.61|6067.66|5947.66|6066.92|5946.92|10
1656661320000|2022-07-01 07:42:00|6067.33|5947.33|6067|5947|6067.33|5947.33|6066.84|5946.84|10
1656661330000|2022-07-01 07:42:10|6066.91|5946.91|6067.14|5947.14|6067.26|5947.26|6066.82|5946.82|10
1656661340000|2022-07-01 07:42:20|6066.97|5946.97|6066.68|5946.68|6066.98|5946.98|6066.68|5946.68|10
1656661350000|2022-07-01 07:42:30|6066.78|5946.78|6066.69|5946.69|6067.27|5947.27|6066.23|5946.23|10
1656661360000|2022-07-01 07:42:40|6066.67|5946.67|6067.09|5947.09|6067.46|5947.46|6066.54|5946.54|10
1656661370000|2022-07-01 07:42:50|6066.99|5946.99|6066.15|5946.15|6066.99|5946.99|6066.15|5946.15|10
1656661380000|2022-07-01 07:43:00|6066.49|5946.49|6065.99|5945.99|6066.61|5946.61|6065.99|5945.99|9
1656661390000|2022-07-01 07:43:10|6065.8|5945.8|6066.07|5946.07|6066.07|5946.07|6065.8|5945.8|8
1656661400000|2022-07-01 07:43:20|6066.06|5946.06|6066.21|5946.21|6066.62|5946.62|6066.06|5946.06|9
1656661410000|2022-07-01 07:43:30|6066.29|5946.29|6065.87|5945.87|6066.38|5946.38|6065.5|5945.5|10
1656661420000|2022-07-01 07:43:40|6066.08|5946.08|6064.88|5944.88|6066.08|5946.08|6064.88|5944.88|10
1656661430000|2022-07-01 07:43:50|6064.93|5944.93|6064.4|5944.4|6065|5945|6064.4|5944.4|9
1656661440000|2022-07-01 07:44:00|6064.36|5944.36|6064.27|5944.27|6064.36|5944.36|6064|5944|9
1656661450000|2022-07-01 07:44:10|6064.4|5944.4|6064|5944|6064.47|5944.47|6063.93|5943.93|10
1656661460000|2022-07-01 07:44:20|6063.95|5943.95|6063.19|5943.19|6064|5944|6063.19|5943.19|10
1656661470000|2022-07-01 07:44:30|6063.32|5943.32|6062.96|5942.96|6063.48|5943.48|6062.96|5942.96|9
1656661480000|2022-07-01 07:44:40|6062.97|5942.97|6062.42|5942.42|6063.04|5943.04|6062.42|5942.42|10
1656661490000|2022-07-01 07:44:50|6062.15|5942.15|6060.81|5940.81|6062.18|5942.18|6060.81|5940.81|10
1656661500000|2022-07-01 07:45:00|6060.64|5940.64|6059.58|5939.58|6060.68|5940.68|6059.56|5939.56|10
1656661510000|2022-07-01 07:45:10|6059.44|5939.44|6059.68|5939.68|6059.75|5939.75|6059.16|5939.16|10
1656661520000|2022-07-01 07:45:20|6059.43|5939.43|6059.19|5939.19|6059.75|5939.75|6059.1|5939.1|10
1656661530000|2022-07-01 07:45:30|6059.12|5939.12|6059.82|5939.82|6060.3|5940.3|6059.12|5939.12|10
1656661540000|2022-07-01 07:45:40|6059.44|5939.44|6059.83|5939.83|6060.23|5940.23|6059.44|5939.44|10
1656661550000|2022-07-01 07:45:50|6059.96|5939.96|6059.24|5939.24|6060.3|5940.3|6059|5939|10
1656661560000|2022-07-01 07:46:00|6059.58|5939.58|6059.13|5939.13|6059.58|5939.58|6058.62|5938.62|10
1656661570000|2022-07-01 07:46:10|6059.16|5939.16|6058.89|5938.89|6059.16|5939.16|6058.83|5938.83|10
1656661580000|2022-07-01 07:46:20|6058.8|5938.8|6058.33|5938.33|6058.8|5938.8|6058.17|5938.17|10
1656661590000|2022-07-01 07:46:30|6058.51|5938.51|6058.91|5938.91|6058.91|5938.91|6058.51|5938.51|9
1656661600000|2022-07-01 07:46:40|6059.07|5939.07|6060.19|5940.19|6060.27|5940.27|6058.76|5938.76|10
1656661610000|2022-07-01 07:46:50|6060.39|5940.39|6059.68|5939.68|6060.47|5940.47|6059.68|5939.68|10
1656661620000|2022-07-01 07:47:00|6059.66|5939.66|6059.38|5939.38|6059.96|5939.96|6059.34|5939.34|9
1656661630000|2022-07-01 07:47:10|6058.91|5938.91|6059.67|5939.67|6059.67|5939.67|6058.81|5938.81|10
1656661640000|2022-07-01 07:47:20|6059.3|5939.3|6059.63|5939.63|6059.67|5939.67|6059.03|5939.03|9
1656661650000|2022-07-01 07:47:30|6059.66|5939.66|6063.21|5943.21|6063.21|5943.21|6059.66|5939.66|10
1656661660000|2022-07-01 07:47:40|6062.93|5942.93|6064.97|5944.97|6064.97|5944.97|6062.93|5942.93|10
1656661670000|2022-07-01 07:47:50|6064.93|5944.93|6065.33|5945.33|6065.61|5945.61|6064.92|5944.92|10
1656661680000|2022-07-01 07:48:00|6065.24|5945.24|6066.21|5946.21|6066.21|5946.21|6065.23|5945.23|10
1656661690000|2022-07-01 07:48:10|6066.55|5946.55|6066.27|5946.27|6066.55|5946.55|6066.07|5946.07|9
1656661700000|2022-07-01 07:48:20|6066.33|5946.33|6066.17|5946.17|6066.33|5946.33|6066.02|5946.02|10
1656661710000|2022-07-01 07:48:30|6066.11|5946.11|6066.24|5946.24|6066.24|5946.24|6065.95|5945.95|10
1656661720000|2022-07-01 07:48:40|6066.23|5946.23|6067.81|5947.81|6067.9|5947.9|6066.23|5946.23|10
1656661730000|2022-07-01 07:48:50|6067.77|5947.77|6068.2|5948.2|6068.9|5948.9|6067.12|5947.12|10
1656661740000|2022-07-01 07:49:00|6068.26|5948.26|6067.73|5947.73|6069.58|5949.58|6067.73|5947.73|10
1656661750000|2022-07-01 07:49:10|6067.93|5947.93|6068.43|5948.43|6068.43|5948.43|6067.6|5947.6|10
1656661760000|2022-07-01 07:49:20|6068.35|5948.35|6067.82|5947.82|6068.44|5948.44|6067.82|5947.82|9
1656661770000|2022-07-01 07:49:30|6067.71|5947.71|6067.24|5947.24|6067.98|5947.98|6067.24|5947.24|10
1656661780000|2022-07-01 07:49:40|6066.89|5946.89|6065.42|5945.42|6066.89|5946.89|6065.42|5945.42|9
1656661790000|2022-07-01 07:49:50|6065.49|5945.49|6063.42|5943.42|6065.49|5945.49|6063.35|5943.35|10
1656661800000|2022-07-01 07:50:00|6063.07|5943.07|6061.49|5941.49|6063.22|5943.22|6061.49|5941.49|10
1656661810000|2022-07-01 07:50:10|6061.35|5941.35|6061.96|5941.96|6062.24|5942.24|6061.35|5941.35|10
1656661820000|2022-07-01 07:50:20|6062.13|5942.13|6062.39|5942.39|6062.87|5942.87|6062.13|5942.13|10
1656661830000|2022-07-01 07:50:30|6062.49|5942.49|6062.56|5942.56|6062.65|5942.65|6062.45|5942.45|9
1656661840000|2022-07-01 07:50:40|6062.54|5942.54|6062.39|5942.39|6062.54|5942.54|6062.18|5942.18|10
1656661850000|2022-07-01 07:50:50|6062.52|5942.52|6062.52|5942.52|6062.82|5942.82|6062.06|5942.06|10
1656661860000|2022-07-01 07:51:00|6062.75|5942.75|6065.37|5945.37|6065.37|5945.37|6062.56|5942.56|10
1656661870000|2022-07-01 07:51:10|6065.35|5945.35|6065.9|5945.9|6065.9|5945.9|6065.34|5945.34|9
1656661880000|2022-07-01 07:51:20|6065.91|5945.91|6067.49|5947.49|6067.49|5947.49|6065.91|5945.91|10
1656661890000|2022-07-01 07:51:30|6067.92|5947.92|6067.77|5947.77|6067.99|5947.99|6067.67|5947.67|10
1656661900000|2022-07-01 07:51:40|6067.39|5947.39|6068.13|5948.13|6068.13|5948.13|6067.36|5947.36|10
1656661910000|2022-07-01 07:51:50|6068.2|5948.2|6071.44|5951.44|6071.44|5951.44|6068.2|5948.2|9
1656661920000|2022-07-01 07:52:00|6071.94|5951.94|6073.51|5953.51|6073.6|5953.6|6071.24|5951.24|10
1656661930000|2022-07-01 07:52:10|6073.73|5953.73|6073.61|5953.61|6074.04|5954.04|6073.57|5953.57|10
1656661940000|2022-07-01 07:52:20|6073.55|5953.55|6073.28|5953.28|6074.01|5954.01|6073.22|5953.22|10
1656661950000|2022-07-01 07:52:30|6073.14|5953.14|6073.58|5953.58|6073.58|5953.58|6073.14|5953.14|10
1656661960000|2022-07-01 07:52:40|6073.94|5953.94|6075.84|5955.84|6075.84|5955.84|6073.94|5953.94|10
1656661970000|2022-07-01 07:52:50|6076.14|5956.14|6078.41|5958.41|6078.41|5958.41|6076.09|5956.09|10
1656661980000|2022-07-01 07:53:00|6078.51|5958.51|6079.22|5959.22|6079.74|5959.74|6078.51|5958.51|10
1656661990000|2022-07-01 07:53:10|6079.34|5959.34|6079.29|5959.29|6079.34|5959.34|6079.01|5959.01|9
1656662000000|2022-07-01 07:53:20|6079|5959|6079.25|5959.25|6079.29|5959.29|6079|5959|9
1656662010000|2022-07-01 07:53:30|6079.27|5959.27|6079.53|5959.53|6079.53|5959.53|6078.9|5958.9|10
1656662020000|2022-07-01 07:53:40|6079.62|5959.62|6080.79|5960.79|6080.97|5960.97|6079.61|5959.61|10
1656662030000|2022-07-01 07:53:50|6080.71|5960.71|6080.57|5960.57|6080.89|5960.89|6080.5|5960.5|10
1656662040000|2022-07-01 07:54:00|6080.31|5960.31|6079.21|5959.21|6080.41|5960.41|6079.21|5959.21|10
1656662050000|2022-07-01 07:54:10|6078.97|5958.97|6079.48|5959.48|6079.99|5959.99|6078.94|5958.94|10
1656662060000|2022-07-01 07:54:20|6079.64|5959.64|6078.89|5958.89|6079.64|5959.64|6078.86|5958.86|9
1656662070000|2022-07-01 07:54:30|6078.82|5958.82|6078.95|5958.95|6078.97|5958.97|6078.76|5958.76|9
1656662080000|2022-07-01 07:54:40|6078.67|5958.67|6079.77|5959.77|6079.78|5959.78|6078.58|5958.58|10
1656662090000|2022-07-01 07:54:50|6079.78|5959.78|6079.54|5959.54|6079.94|5959.94|6079.54|5959.54|10
1656662100000|2022-07-01 07:55:00|6079.58|5959.58|6079.93|5959.93|6079.93|5959.93|6079.56|5959.56|10
1656662110000|2022-07-01 07:55:10|6079.92|5959.92|6079.65|5959.65|6079.92|5959.92|6079.64|5959.64|9
1656662120000|2022-07-01 07:55:20|6079.78|5959.78|6080.18|5960.18|6080.18|5960.18|6079.72|5959.72|10
1656662130000|2022-07-01 07:55:30|6080.12|5960.12|6080.03|5960.03|6080.12|5960.12|6079.65|5959.65|8
1656662140000|2022-07-01 07:55:40|6080.08|5960.08|6080.06|5960.06|6080.32|5960.32|6080.06|5960.06|10
1656662150000|2022-07-01 07:55:50|6079.97|5959.97|6080.34|5960.34|6080.4|5960.4|6079.97|5959.97|10
1656662160000|2022-07-01 07:56:00|6080.36|5960.36|6079.76|5959.76|6080.37|5960.37|6079.76|5959.76|10
1656662170000|2022-07-01 07:56:10|6079.38|5959.38|6078.55|5958.55|6079.5|5959.5|6078.55|5958.55|10
1656662180000|2022-07-01 07:56:20|6078.54|5958.54|6077.69|5957.69|6078.75|5958.75|6077.15|5957.15|10
1656662190000|2022-07-01 07:56:30|6077.68|5957.68|6076.89|5956.89|6077.81|5957.81|6076.89|5956.89|10
1656662200000|2022-07-01 07:56:40|6076.85|5956.85|6077.08|5957.08|6077.14|5957.14|6076.58|5956.58|9
1656662210000|2022-07-01 07:56:50|6076.55|5956.55|6076|5956|6076.97|5956.97|6076|5956|10
1656662220000|2022-07-01 07:57:00|6075.95|5955.95|6075.25|5955.25|6076.02|5956.02|6074.91|5954.91|10
1656662230000|2022-07-01 07:57:10|6075.01|5955.01|6074.4|5954.4|6075.21|5955.21|6074.4|5954.4|9
1656662240000|2022-07-01 07:57:20|6074.61|5954.61|6074.56|5954.56|6074.89|5954.89|6074.49|5954.49|10
1656662250000|2022-07-01 07:57:30|6074.49|5954.49|6073.25|5953.25|6074.51|5954.51|6073.25|5953.25|10
1656662260000|2022-07-01 07:57:40|6073.38|5953.38|6070.89|5950.89|6073.38|5953.38|6070.89|5950.89|10
1656662270000|2022-07-01 07:57:50|6069.8|5949.8|6068.7|5948.7|6069.96|5949.96|6068.46|5948.46|10
1656662280000|2022-07-01 07:58:00|6068.46|5948.46|6068.25|5948.25|6068.62|5948.62|6068.25|5948.25|10
1656662290000|2022-07-01 07:58:10|6068.29|5948.29|6067.99|5947.99|6068.29|5948.29|6067.88|5947.88|10
1656662300000|2022-07-01 07:58:20|6068.2|5948.2|6067.75|5947.75|6068.2|5948.2|6067.73|5947.73|10
1656662310000|2022-07-01 07:58:30|6067.59|5947.59|6067.53|5947.53|6067.75|5947.75|6067.53|5947.53|9
1656662320000|2022-07-01 07:58:40|6067.71|5947.71|6067.33|5947.33|6067.71|5947.71|6067.33|5947.33|9
1656662330000|2022-07-01 07:58:50|6067.48|5947.48|6067.81|5947.81|6067.97|5947.97|6067.45|5947.45|10
1656662340000|2022-07-01 07:59:00|6067.46|5947.46|6068.36|5948.36|6068.36|5948.36|6067.43|5947.43|10
1656662350000|2022-07-01 07:59:10|6068.49|5948.49|6068.44|5948.44|6069.18|5949.18|6068.44|5948.44|10
1656662360000|2022-07-01 07:59:20|6068.48|5948.48|6068.49|5948.49|6068.81|5948.81|6068.46|5948.46|9
1656662370000|2022-07-01 07:59:30|6068.51|5948.51|6068.1|5948.1|6068.51|5948.51|6068.03|5948.03|10
1656662380000|2022-07-01 07:59:40|6067.97|5947.97|6067.38|5947.38|6068.31|5948.31|6067.04|5947.04|10
1656662390000|2022-07-01 07:59:50|6067.24|5947.24|6067.1|5947.1|6067.24|5947.24|6066.62|5946.62|10
1656662400000|2022-07-01 08:00:00|6067.12|5947.12|6067.77|5947.77|6067.77|5947.77|6067.12|5947.12|9
1656662410000|2022-07-01 08:00:10|6067.45|5947.45|6067.05|5947.05|6067.91|5947.91|6067.05|5947.05|10
1656662420000|2022-07-01 08:00:20|6067.07|5947.07|6066.77|5946.77|6067.23|5947.23|6066.67|5946.67|10
1656662430000|2022-07-01 08:00:30|6066.78|5946.78|6066.49|5946.49|6066.83|5946.83|6066.43|5946.43|10
1656662440000|2022-07-01 08:00:40|6066.3|5946.3|6064.38|5944.38|6066.64|5946.64|6064.38|5944.38|10
1656662450000|2022-07-01 08:00:50|6064.13|5944.13|6063.09|5943.09|6064.15|5944.15|6063.05|5943.05|10
1656662460000|2022-07-01 08:01:00|6062.94|5942.94|6061.66|5941.66|6062.94|5942.94|6061.3|5941.3|9
1656662470000|2022-07-01 08:01:10|6061.39|5941.39|6060.9|5940.9|6061.46|5941.46|6060.74|5940.74|10
1656662480000|2022-07-01 08:01:20|6060.78|5940.78|6060.69|5940.69|6061.1|5941.1|6060.69|5940.69|10
1656662490000|2022-07-01 08:01:30|6060.72|5940.72|6060.82|5940.82|6060.84|5940.84|6060.7|5940.7|9
1656662500000|2022-07-01 08:01:40|6060.54|5940.54|6060.84|5940.84|6060.84|5940.84|6060.51|5940.51|10
1656662510000|2022-07-01 08:01:50|6060.81|5940.81|6060.61|5940.61|6060.81|5940.81|6060.43|5940.43|10
1656662520000|2022-07-01 08:02:00|6060.54|5940.54|6060.08|5940.08|6060.58|5940.58|6059.87|5939.87|10
1656662530000|2022-07-01 08:02:10|6059.95|5939.95|6059.98|5939.98|6060.03|5940.03|6059.68|5939.68|10
1656662540000|2022-07-01 08:02:20|6060.15|5940.15|6063.59|5943.59|6063.59|5943.59|6060.15|5940.15|10
1656662550000|2022-07-01 08:02:30|6063.78|5943.78|6064.48|5944.48|6064.76|5944.76|6063.78|5943.78|10
1656662560000|2022-07-01 08:02:40|6064.7|5944.7|6065.25|5945.25|6065.36|5945.36|6064.7|5944.7|10
1656662570000|2022-07-01 08:02:50|6065.3|5945.3|6065.09|5945.09|6065.32|5945.32|6064.78|5944.78|10
1656662580000|2022-07-01 08:03:00|6064.96|5944.96|6066.3|5946.3|6066.3|5946.3|6064.96|5944.96|10
1656662590000|2022-07-01 08:03:10|6066.53|5946.53|6066.78|5946.78|6066.78|5946.78|6066.51|5946.51|10
1656662600000|2022-07-01 08:03:20|6066.83|5946.83|6067.07|5947.07|6067.33|5947.33|6066.83|5946.83|10
1656662610000|2022-07-01 08:03:30|6067.25|5947.25|6066.94|5946.94|6067.25|5947.25|6066.91|5946.91|9
1656662620000|2022-07-01 08:03:40|6066.99|5946.99|6067.01|5947.01|6067.21|5947.21|6066.99|5946.99|9
1656662630000|2022-07-01 08:03:50|6067.1|5947.1|6066.98|5946.98|6067.26|5947.26|6066.83|5946.83|10
1656662640000|2022-07-01 08:04:00|6066.78|5946.78|6065.71|5945.71|6066.78|5946.78|6065.03|5945.03|10
1656662650000|2022-07-01 08:04:10|6065.79|5945.79|6064.6|5944.6|6065.79|5945.79|6064.6|5944.6|10
1656662660000|2022-07-01 08:04:20|6064.17|5944.17|6063.84|5943.84|6064.58|5944.58|6063.8|5943.8|9
1656662670000|2022-07-01 08:04:30|6063.41|5943.41|6063.31|5943.31|6063.81|5943.81|6062.66|5942.66|10
1656662680000|2022-07-01 08:04:40|6063.24|5943.24|6062.68|5942.68|6063.24|5943.24|6062.68|5942.68|10
1656662690000|2022-07-01 08:04:50|6062.64|5942.64|6062.99|5942.99|6063.42|5943.42|6062.64|5942.64|10
1656662700000|2022-07-01 08:05:00|6062.47|5942.47|6059.31|5939.31|6063.37|5943.37|6059.31|5939.31|10
1656662710000|2022-07-01 08:05:10|6058.96|5938.96|6057.1|5937.1|6059.16|5939.16|6057.1|5937.1|10
1656662720000|2022-07-01 08:05:20|6057.04|5937.04|6055.31|5935.31|6057.16|5937.16|6055.31|5935.31|10
1656662730000|2022-07-01 08:05:30|6055.22|5935.22|6054.25|5934.25|6055.32|5935.32|6053.96|5933.96|10
1656662740000|2022-07-01 08:05:40|6053.14|5933.14|6051.31|5931.31|6054.03|5934.03|6051.31|5931.31|10
1656662750000|2022-07-01 08:05:50|6049.72|5929.72|6048.81|5928.81|6050.01|5930.01|6048.81|5928.81|9
1656662760000|2022-07-01 08:06:00|6048.95|5928.95|6049.09|5929.09|6049.25|5929.25|6048.9|5928.9|9
1656662770000|2022-07-01 08:06:10|6049.1|5929.1|6048.76|5928.76|6049.15|5929.15|6048.76|5928.76|10
1656662780000|2022-07-01 08:06:20|6048.99|5928.99|6048.48|5928.48|6048.99|5928.99|6048.48|5928.48|8
1656662790000|2022-07-01 08:06:30|6048.03|5928.03|6046.67|5926.67|6048.03|5928.03|6046.56|5926.56|10
1656662800000|2022-07-01 08:06:40|6046.46|5926.46|6046.26|5926.26|6046.47|5926.47|6045.65|5925.65|10
1656662810000|2022-07-01 08:06:50|6046.22|5926.22|6045.68|5925.68|6046.22|5926.22|6045.68|5925.68|9
1656662820000|2022-07-01 08:07:00|6045.72|5925.72|6045.53|5925.53|6046.11|5926.11|6045.53|5925.53|10
1656662830000|2022-07-01 08:07:10|6045.91|5925.91|6045.45|5925.45|6045.91|5925.91|6045.19|5925.19|10
1656662840000|2022-07-01 08:07:20|6045.33|5925.33|6045.13|5925.13|6045.67|5925.67|6044.89|5924.89|10
1656662850000|2022-07-01 08:07:30|6045.26|5925.26|6044.44|5924.44|6045.44|5925.44|6044.31|5924.31|10
1656662860000|2022-07-01 08:07:40|6044.1|5924.1|6043.56|5923.56|6044.1|5924.1|6042.96|5922.96|10
1656662870000|2022-07-01 08:07:50|6043.17|5923.17|6043.41|5923.41|6043.61|5923.61|6043.17|5923.17|10
1656662880000|2022-07-01 08:08:00|6043.64|5923.64|6043.46|5923.46|6043.74|5923.74|6043.4|5923.4|10
1656662890000|2022-07-01 08:08:10|6044.11|5924.11|6043.91|5923.91|6044.14|5924.14|6043.73|5923.73|10
1656662900000|2022-07-01 08:08:20|6043.63|5923.63|6041.62|5921.62|6043.74|5923.74|6041.43|5921.43|10
1656662910000|2022-07-01 08:08:30|6041.56|5921.56|6041.22|5921.22|6041.92|5921.92|6041.22|5921.22|9
1656662920000|2022-07-01 08:08:40|6041.25|5921.25|6041.46|5921.46|6041.46|5921.46|6041.18|5921.18|10
1656662930000|2022-07-01 08:08:50|6041.29|5921.29|6040.61|5920.61|6041.29|5921.29|6040.61|5920.61|10
1656662940000|2022-07-01 08:09:00|6040.65|5920.65|6040.53|5920.53|6040.66|5920.66|6040.34|5920.34|7
1656662950000|2022-07-01 08:09:10|6040.39|5920.39|6040.95|5920.95|6040.95|5920.95|6040.03|5920.03|10
1656662960000|2022-07-01 08:09:20|6041.33|5921.33|6042.19|5922.19|6042.56|5922.56|6041.33|5921.33|9
1656662970000|2022-07-01 08:09:30|6043.44|5923.44|6043.5|5923.5|6043.87|5923.87|6043.17|5923.17|10
1656662980000|2022-07-01 08:09:40|6044.4|5924.4|6045.24|5925.24|6045.24|5925.24|6043.68|5923.68|10
1656662990000|2022-07-01 08:09:50|6045.35|5925.35|6045.84|5925.84|6045.84|5925.84|6045.08|5925.08|10
1656663000000|2022-07-01 08:10:00|6046.14|5926.14|6046.13|5926.13|6046.22|5926.22|6045.69|5925.69|10
1656663010000|2022-07-01 08:10:10|6046.16|5926.16|6046.42|5926.42|6046.42|5926.42|6046.12|5926.12|10
1656663020000|2022-07-01 08:10:20|6046.05|5926.05|6046.61|5926.61|6046.61|5926.61|6046.01|5926.01|9
1656663030000|2022-07-01 08:10:30|6046.51|5926.51|6047.08|5927.08|6047.21|5927.21|6046.51|5926.51|10
1656663040000|2022-07-01 08:10:40|6047.17|5927.17|6048.42|5928.42|6048.42|5928.42|6046.93|5926.93|10
1656663050000|2022-07-01 08:10:50|6048.46|5928.46|6049.65|5929.65|6049.65|5929.65|6048.42|5928.42|9
1656663060000|2022-07-01 08:11:00|6050.58|5930.58|6050.33|5930.33|6050.88|5930.88|6050.19|5930.19|10
1656663070000|2022-07-01 08:11:10|6050.2|5930.2|6051.31|5931.31|6051.31|5931.31|6050.15|5930.15|9
1656663080000|2022-07-01 08:11:20|6051.35|5931.35|6052.87|5932.87|6052.87|5932.87|6051.35|5931.35|10
1656663090000|2022-07-01 08:11:30|6052.71|5932.71|6053.44|5933.44|6053.44|5933.44|6052.6|5932.6|10
1656663100000|2022-07-01 08:11:40|6053.39|5933.39|6055.17|5935.17|6055.17|5935.17|6053.39|5933.39|9
1656663110000|2022-07-01 08:11:50|6055.61|5935.61|6055.79|5935.79|6055.87|5935.87|6055.59|5935.59|10
1656663120000|2022-07-01 08:12:00|6055.88|5935.88|6057.44|5937.44|6057.44|5937.44|6055.87|5935.87|10
1656663130000|2022-07-01 08:12:10|6058.02|5938.02|6058.49|5938.49|6058.64|5938.64|6057.81|5937.81|10
1656663140000|2022-07-01 08:12:20|6058.88|5938.88|6060.26|5940.26|6060.26|5940.26|6058.88|5938.88|10
1656663150000|2022-07-01 08:12:30|6059.9|5939.9|6060.6|5940.6|6060.61|5940.61|6059.9|5939.9|10
1656663160000|2022-07-01 08:12:40|6060.78|5940.78|6060.7|5940.7|6061.18|5941.18|6060.68|5940.68|10
1656663170000|2022-07-01 08:12:50|6060.8|5940.8|6061.64|5941.64|6061.75|5941.75|6060.8|5940.8|10
1656663180000|2022-07-01 08:13:00|6061.63|5941.63|6061.19|5941.19|6061.63|5941.63|6061.15|5941.15|8
1656663190000|2022-07-01 08:13:10|6061.22|5941.22|6060.84|5940.84|6061.32|5941.32|6060.84|5940.84|9
1656663200000|2022-07-01 08:13:20|6060.83|5940.83|6061.37|5941.37|6061.98|5941.98|6060.83|5940.83|10
1656663210000|2022-07-01 08:13:30|6061.62|5941.62|6060.5|5940.5|6061.62|5941.62|6060.5|5940.5|10
1656663220000|2022-07-01 08:13:40|6060.81|5940.81|6060.3|5940.3|6060.86|5940.86|6060.3|5940.3|10
1656663230000|2022-07-01 08:13:50|6060.04|5940.04|6062.84|5942.84|6062.84|5942.84|6060.04|5940.04|10
1656663240000|2022-07-01 08:14:00|6064.05|5944.05|6070.54|5950.54|6070.54|5950.54|6064.05|5944.05|10
1656663250000|2022-07-01 08:14:10|6071.31|5951.31|6079.12|5959.12|6079.12|5959.12|6071.31|5951.31|10
1656663260000|2022-07-01 08:14:20|6079.73|5959.73|6098.54|5978.54|6098.54|5978.54|6079.73|5959.73|10
1656663270000|2022-07-01 08:14:30|6098.05|5978.05|6102.31|5982.31|6102.53|5982.53|6098.05|5978.05|10
1656663280000|2022-07-01 08:14:40|6103.12|5983.12|6101.97|5981.97|6103.84|5983.84|6101.71|5981.71|10
1656663290000|2022-07-01 08:14:50|6102.35|5982.35|6102.68|5982.68|6102.68|5982.68|6100.34|5980.34|10
1656663300000|2022-07-01 08:15:00|6104.11|5984.11|6105.84|5985.84|6106.13|5986.13|6104.11|5984.11|9
1656663310000|2022-07-01 08:15:10|6106.46|5986.46|6104.75|5984.75|6106.46|5986.46|6104.21|5984.21|10
1656663320000|2022-07-01 08:15:20|6104.39|5984.39|6105.22|5985.22|6106.13|5986.13|6104.39|5984.39|10
1656663330000|2022-07-01 08:15:30|6105.58|5985.58|6100.54|5980.54|6105.65|5985.65|6100.54|5980.54|10
1656663340000|2022-07-01 08:15:40|6100.58|5980.58|6099.01|5979.01|6100.69|5980.69|6099.01|5979.01|9
1656663350000|2022-07-01 08:15:50|6099.05|5979.05|6099.56|5979.56|6099.56|5979.56|6098.4|5978.4|10
1656663360000|2022-07-01 08:16:00|6099.46|5979.46|6100.89|5980.89|6100.98|5980.98|6099.42|5979.42|9
1656663370000|2022-07-01 08:16:10|6100.37|5980.37|6100.48|5980.48|6100.93|5980.93|6099.89|5979.89|10
1656663380000|2022-07-01 08:16:20|6100.98|5980.98|6100.91|5980.91|6101.48|5981.48|6100.61|5980.61|10
1656663390000|2022-07-01 08:16:30|6100.6|5980.6|6101.41|5981.41|6101.47|5981.47|6100.6|5980.6|10
1656663400000|2022-07-01 08:16:40|6101.19|5981.19|6101.13|5981.13|6101.42|5981.42|6101.04|5981.04|10
1656663410000|2022-07-01 08:16:50|6101.41|5981.41|6101.47|5981.47|6102.1|5982.1|6100.91|5980.91|10
1656663420000|2022-07-01 08:17:00|6101.45|5981.45|6101.28|5981.28|6101.62|5981.62|6101.04|5981.04|10
1656663430000|2022-07-01 08:17:10|6101.41|5981.41|6101.2|5981.2|6101.53|5981.53|6101.16|5981.16|9
1656663440000|2022-07-01 08:17:20|6101.15|5981.15|6101.18|5981.18|6101.37|5981.37|6101|5981|9
1656663450000|2022-07-01 08:17:30|6101.26|5981.26|6100.71|5980.71|6101.26|5981.26|6100.62|5980.62|10
1656663460000|2022-07-01 08:17:40|6100.4|5980.4|6100.77|5980.77|6100.9|5980.9|6100.4|5980.4|10
1656663470000|2022-07-01 08:17:50|6100.5|5980.5|6099.52|5979.52|6101.04|5981.04|6099.52|5979.52|10
1656663480000|2022-07-01 08:18:00|6099.06|5979.06|6098.11|5978.11|6099.06|5979.06|6098.11|5978.11|10
1656663490000|2022-07-01 08:18:10|6097.94|5977.94|6097.66|5977.66|6097.94|5977.94|6097.18|5977.18|10
1656663500000|2022-07-01 08:18:20|6098.11|5978.11|6099.74|5979.74|6099.74|5979.74|6098.11|5978.11|10
1656663510000|2022-07-01 08:18:30|6099.75|5979.75|6099.02|5979.02|6099.75|5979.75|6098.93|5978.93|9
1656663520000|2022-07-01 08:18:40|6099.22|5979.22|6100.31|5980.31|6100.44|5980.44|6098.8|5978.8|10
1656663530000|2022-07-01 08:18:50|6100.62|5980.62|6099.69|5979.69|6100.65|5980.65|6099.69|5979.69|10
1656663540000|2022-07-01 08:19:00|6099.38|5979.38|6097.64|5977.64|6099.38|5979.38|6097.61|5977.61|10
1656663550000|2022-07-01 08:19:10|6097.69|5977.69|6096.92|5976.92|6097.69|5977.69|6096.92|5976.92|8
1656663560000|2022-07-01 08:19:20|6097.11|5977.11|6096.67|5976.67|6097.31|5977.31|6096.67|5976.67|10
1656663570000|2022-07-01 08:19:30|6097.05|5977.05|6096.73|5976.73|6097.05|5977.05|6096.56|5976.56|10
1656663580000|2022-07-01 08:19:40|6096.81|5976.81|6097.28|5977.28|6097.28|5977.28|6096.38|5976.38|10
1656663590000|2022-07-01 08:19:50|6097.34|5977.34|6098.38|5978.38|6098.4|5978.4|6097.34|5977.34|10
1656663600000|2022-07-01 08:20:00|6098.18|5978.18|6098.29|5978.29|6098.45|5978.45|6097.95|5977.95|10
1656663610000|2022-07-01 08:20:10|6098.41|5978.41|6100.08|5980.08|6100.08|5980.08|6098.21|5978.21|10
1656663620000|2022-07-01 08:20:20|6100.09|5980.09|6100.57|5980.57|6100.68|5980.68|6099.46|5979.46|10
1656663630000|2022-07-01 08:20:30|6100.27|5980.27|6103.63|5983.63|6103.63|5983.63|6100.27|5980.27|9
1656663640000|2022-07-01 08:20:40|6104.59|5984.59|6105.43|5985.43|6105.65|5985.65|6104.57|5984.57|10
1656663650000|2022-07-01 08:20:50|6105.35|5985.35|6106.1|5986.1|6106.19|5986.19|6105.35|5985.35|10
1656663660000|2022-07-01 08:21:00|6105.77|5985.77|6108.39|5988.39|6108.63|5988.63|6105.77|5985.77|9
1656663670000|2022-07-01 08:21:10|6108.45|5988.45|6110.39|5990.39|6110.39|5990.39|6108.4|5988.4|10
1656663680000|2022-07-01 08:21:20|6110.67|5990.67|6112.2|5992.2|6112.2|5992.2|6110.67|5990.67|9
1656663690000|2022-07-01 08:21:30|6112.9|5992.9|6116.53|5996.53|6116.53|5996.53|6112.9|5992.9|10
1656663700000|2022-07-01 08:21:40|6116.58|5996.58|6117.44|5997.44|6117.73|5997.73|6116.58|5996.58|9
1656663710000|2022-07-01 08:21:50|6117.52|5997.52|6118.35|5998.35|6118.38|5998.38|6117.52|5997.52|10
1656663720000|2022-07-01 08:22:00|6119.11|5999.11|6122.69|6002.69|6122.69|6002.69|6119.11|5999.11|10
1656663730000|2022-07-01 08:22:10|6123.26|6003.26|6124.04|6004.04|6124.04|6004.04|6122.56|6002.56|10
1656663740000|2022-07-01 08:22:20|6123.28|6003.28|6121.64|6001.64|6123.76|6003.76|6121.64|6001.64|9
1656663750000|2022-07-01 08:22:30|6120.88|6000.88|6119.47|5999.47|6121.83|6001.83|6119.47|5999.47|10
1656663760000|2022-07-01 08:22:40|6119.55|5999.55|6120.49|6000.49|6120.49|6000.49|6119.55|5999.55|10
1656663770000|2022-07-01 08:22:50|6120.21|6000.21|6120.96|6000.96|6120.96|6000.96|6120.21|6000.21|10
1656663780000|2022-07-01 08:23:00|6120.98|6000.98|6121.29|6001.29|6121.53|6001.53|6120.9|6000.9|10
1656663790000|2022-07-01 08:23:10|6121.13|6001.13|6119.25|5999.25|6121.74|6001.74|6119.25|5999.25|10
1656663800000|2022-07-01 08:23:20|6119.18|5999.18|6119.28|5999.28|6119.45|5999.45|6118.95|5998.95|10
1656663810000|2022-07-01 08:23:30|6119.42|5999.42|6120.15|6000.15|6120.22|6000.22|6119.42|5999.42|10
1656663820000|2022-07-01 08:23:40|6120.8|6000.8|6120.43|6000.43|6120.8|6000.8|6120.35|6000.35|10
1656663830000|2022-07-01 08:23:50|6120.27|6000.27|6120.55|6000.55|6120.61|6000.61|6120.16|6000.16|10
1656663840000|2022-07-01 08:24:00|6120.41|6000.41|6119.69|5999.69|6120.85|6000.85|6119.69|5999.69|10
1656663850000|2022-07-01 08:24:10|6120.11|6000.11|6120.04|6000.04|6120.43|6000.43|6119.71|5999.71|9
1656663860000|2022-07-01 08:24:20|6122.79|6002.79|6121.21|6001.21|6123.42|6003.42|6121.21|6001.21|10
1656663870000|2022-07-01 08:24:30|6121.14|6001.14|6121.33|6001.33|6122.12|6002.12|6120.85|6000.85|10
1656663880000|2022-07-01 08:24:40|6121.24|6001.24|6119.19|5999.19|6121.24|6001.24|6118.72|5998.72|10
1656663890000|2022-07-01 08:24:50|6118.69|5998.69|6118.78|5998.78|6118.82|5998.82|6118.24|5998.24|9
1656663900000|2022-07-01 08:25:00|6118.73|5998.73|6118.32|5998.32|6118.9|5998.9|6118.32|5998.32|10
1656663910000|2022-07-01 08:25:10|6118.28|5998.28|6118.68|5998.68|6118.96|5998.96|6118.28|5998.28|9
1656663920000|2022-07-01 08:25:20|6118.84|5998.84|6118.02|5998.02|6118.98|5998.98|6117.94|5997.94|10
1656663930000|2022-07-01 08:25:30|6118.13|5998.13|6118.26|5998.26|6118.44|5998.44|6118.01|5998.01|10
1656663940000|2022-07-01 08:25:40|6118.14|5998.14|6118.06|5998.06|6118.23|5998.23|6118.03|5998.03|9
1656663950000|2022-07-01 08:25:50|6118.12|5998.12|6118.3|5998.3|6118.66|5998.66|6118.11|5998.11|9
1656663960000|2022-07-01 08:26:00|6118.59|5998.59|6118.97|5998.97|6119.24|5999.24|6118.59|5998.59|10
1656663970000|2022-07-01 08:26:10|6119.35|5999.35|6119.9|5999.9|6120.56|6000.56|6119.35|5999.35|10
1656663980000|2022-07-01 08:26:20|6119.93|5999.93|6120.3|6000.3|6120.93|6000.93|6119.93|5999.93|9
1656663990000|2022-07-01 08:26:30|6119.88|5999.88|6118.51|5998.51|6119.9|5999.9|6118.44|5998.44|9
1656664000000|2022-07-01 08:26:40|6118.18|5998.18|6114.24|5994.24|6118.18|5998.18|6114.24|5994.24|9
1656664010000|2022-07-01 08:26:50|6112.52|5992.52|6109.11|5989.11|6112.52|5992.52|6108.59|5988.59|10
1656664020000|2022-07-01 08:27:00|6107.84|5987.84|6106.5|5986.5|6107.86|5987.86|6106.1|5986.1|10
1656664030000|2022-07-01 08:27:10|6106.56|5986.56|6107.73|5987.73|6107.73|5987.73|6106.06|5986.06|9
1656664040000|2022-07-01 08:27:20|6107.93|5987.93|6108.84|5988.84|6108.86|5988.86|6107.7|5987.7|10
1656664050000|2022-07-01 08:27:30|6108.75|5988.75|6109.94|5989.94|6110.16|5990.16|6108.75|5988.75|10
1656664060000|2022-07-01 08:27:40|6109.85|5989.85|6110.61|5990.61|6110.64|5990.64|6109.85|5989.85|10
1656664070000|2022-07-01 08:27:50|6110.7|5990.7|6111.35|5991.35|6111.35|5991.35|6110.61|5990.61|10
1656664080000|2022-07-01 08:28:00|6111.01|5991.01|6110.87|5990.87|6111.43|5991.43|6110.87|5990.87|10
1656664090000|2022-07-01 08:28:10|6110.75|5990.75|6109.96|5989.96|6110.96|5990.96|6109.88|5989.88|10
1656664100000|2022-07-01 08:28:20|6109.83|5989.83|6107.59|5987.59|6109.83|5989.83|6107.59|5987.59|10
1656664110000|2022-07-01 08:28:30|6107.72|5987.72|6105.02|5985.02|6107.72|5987.72|6105.02|5985.02|9
1656664120000|2022-07-01 08:28:40|6104.43|5984.43|6103.57|5983.57|6104.46|5984.46|6103.2|5983.2|10
1656664130000|2022-07-01 08:28:50|6103.47|5983.47|6104.1|5984.1|6104.1|5984.1|6103.38|5983.38|10
1656664140000|2022-07-01 08:29:00|6103.84|5983.84|6103.62|5983.62|6103.84|5983.84|6103.36|5983.36|10
1656664150000|2022-07-01 08:29:10|6103.59|5983.59|6104.13|5984.13|6104.17|5984.17|6103.57|5983.57|9
1656664160000|2022-07-01 08:29:20|6104.51|5984.51|6104.66|5984.66|6104.69|5984.69|6104.09|5984.09|10
1656664170000|2022-07-01 08:29:30|6103.98|5983.98|6104.74|5984.74|6104.74|5984.74|6103.94|5983.94|10
1656664180000|2022-07-01 08:29:40|6104.47|5984.47|6102.77|5982.77|6104.65|5984.65|6102.77|5982.77|10
1656664190000|2022-07-01 08:29:50|6102.6|5982.6|6102.07|5982.07|6102.91|5982.91|6101.9|5981.9|10
1656664200000|2022-07-01 08:30:00|6102.06|5982.06|6102.44|5982.44|6102.44|5982.44|6102.05|5982.05|10
1656664210000|2022-07-01 08:30:10|6102.3|5982.3|6102.15|5982.15|6102.3|5982.3|6102.12|5982.12|9
1656664220000|2022-07-01 08:30:20|6101.97|5981.97|6101.18|5981.18|6102.2|5982.2|6101.18|5981.18|8
1656664230000|2022-07-01 08:30:30|6100.87|5980.87|6100.24|5980.24|6101.16|5981.16|6100.24|5980.24|9
1656664240000|2022-07-01 08:30:40|6099.73|5979.73|6099.14|5979.14|6099.93|5979.93|6099.14|5979.14|9
1656664250000|2022-07-01 08:30:50|6098.91|5978.91|6096.51|5976.51|6098.91|5978.91|6096.51|5976.51|9
1656664260000|2022-07-01 08:31:00|6096.36|5976.36|6094.74|5974.74|6096.36|5976.36|6094.74|5974.74|10
1656664270000|2022-07-01 08:31:10|6094.69|5974.69|6096.95|5976.95|6096.95|5976.95|6094.59|5974.59|10
1656664280000|2022-07-01 08:31:20|6098.06|5978.06|6098.98|5978.98|6100.82|5980.82|6097.94|5977.94|9
1656664290000|2022-07-01 08:31:30|6099.08|5979.08|6099.07|5979.07|6099.13|5979.13|6098.85|5978.85|9
1656664300000|2022-07-01 08:31:40|6099.46|5979.46|6103.21|5983.21|6103.21|5983.21|6099.46|5979.46|10
1656664310000|2022-07-01 08:31:50|6103.33|5983.33|6104.3|5984.3|6104.42|5984.42|6103.25|5983.25|10
1656664320000|2022-07-01 08:32:00|6104.19|5984.19|6104.23|5984.23|6104.44|5984.44|6104.04|5984.04|9
1656664330000|2022-07-01 08:32:10|6104.37|5984.37|6106.64|5986.64|6106.68|5986.68|6104.37|5984.37|10
1656664340000|2022-07-01 08:32:20|6106.9|5986.9|6108.45|5988.45|6108.45|5988.45|6106.9|5986.9|10
1656664350000|2022-07-01 08:32:30|6108.27|5988.27|6108.54|5988.54|6108.6|5988.6|6108.19|5988.19|10
1656664360000|2022-07-01 08:32:40|6109.2|5989.2|6110.79|5990.79|6110.79|5990.79|6109.2|5989.2|9
1656664370000|2022-07-01 08:32:50|6111.57|5991.57|6111.75|5991.75|6111.75|5991.75|6111.2|5991.2|8
1656664380000|2022-07-01 08:33:00|6111.87|5991.87|6112.34|5992.34|6112.52|5992.52|6111.45|5991.45|10
1656664390000|2022-07-01 08:33:10|6112.37|5992.37|6112.2|5992.2|6112.73|5992.73|6112.15|5992.15|9
1656664400000|2022-07-01 08:33:20|6111.72|5991.72|6110.52|5990.52|6112.24|5992.24|6110.52|5990.52|10
1656664410000|2022-07-01 08:33:30|6109.83|5989.83|6109.6|5989.6|6110.27|5990.27|6109.6|5989.6|10
1656664420000|2022-07-01 08:33:40|6109.14|5989.14|6108.75|5988.75|6109.14|5989.14|6108.25|5988.25|10
1656664430000|2022-07-01 08:33:50|6108.87|5988.87|6108.96|5988.96|6108.96|5988.96|6108.25|5988.25|10
1656664440000|2022-07-01 08:34:00|6109.12|5989.12|6109.46|5989.46|6109.6|5989.6|6109.1|5989.1|10
1656664450000|2022-07-01 08:34:10|6109.15|5989.15|6109.2|5989.2|6109.61|5989.61|6109.15|5989.15|10
1656664460000|2022-07-01 08:34:20|6109.21|5989.21|6108.91|5988.91|6109.22|5989.22|6108.91|5988.91|9
1656664470000|2022-07-01 08:34:30|6108.89|5988.89|6109.63|5989.63|6109.63|5989.63|6108.84|5988.84|9
1656664480000|2022-07-01 08:34:40|6109.45|5989.45|6109.77|5989.77|6109.77|5989.77|6109.31|5989.31|10
1656664490000|2022-07-01 08:34:50|6109.8|5989.8|6109.13|5989.13|6109.8|5989.8|6109.09|5989.09|8
1656664500000|2022-07-01 08:35:00|6109.12|5989.12|6109.01|5989.01|6109.12|5989.12|6108.83|5988.83|10
1656664510000|2022-07-01 08:35:10|6108.81|5988.81|6109.03|5989.03|6109.03|5989.03|6108.67|5988.67|10
1656664520000|2022-07-01 08:35:20|6109.01|5989.01|6109.13|5989.13|6109.28|5989.28|6108.99|5988.99|10
1656664530000|2022-07-01 08:35:30|6109.28|5989.28|6109.26|5989.26|6109.32|5989.32|6108.9|5988.9|10
1656664540000|2022-07-01 08:35:40|6108.96|5988.96|6108.39|5988.39|6109.19|5989.19|6108.39|5988.39|9
1656664550000|2022-07-01 08:35:50|6108.28|5988.28|6108.23|5988.23|6108.47|5988.47|6107.99|5987.99|10
1656664560000|2022-07-01 08:36:00|6108.07|5988.07|6107.72|5987.72|6108.23|5988.23|6107.72|5987.72|9
1656664570000|2022-07-01 08:36:10|6107.58|5987.58|6103.84|5983.84|6107.58|5987.58|6103.84|5983.84|10
1656664580000|2022-07-01 08:36:20|6103.54|5983.54|6100.51|5980.51|6103.54|5983.54|6100.51|5980.51|8
1656664590000|2022-07-01 08:36:30|6100.52|5980.52|6097.22|5977.22|6100.52|5980.52|6097.22|5977.22|10
1656664600000|2022-07-01 08:36:40|6097.2|5977.2|6095.05|5975.05|6097.2|5977.2|6094.94|5974.94|10
1656664610000|2022-07-01 08:36:50|6094.97|5974.97|6090.37|5970.37|6094.97|5974.97|6090.37|5970.37|10
1656664620000|2022-07-01 08:37:00|6090.24|5970.24|6087.1|5967.1|6090.24|5970.24|6087.1|5967.1|10
1656664630000|2022-07-01 08:37:10|6087.52|5967.52|6087.61|5967.61|6087.73|5967.73|6086.99|5966.99|10
1656664640000|2022-07-01 08:37:20|6087.63|5967.63|6087.92|5967.92|6087.92|5967.92|6087.52|5967.52|10
1656664650000|2022-07-01 08:37:30|6088.02|5968.02|6086.76|5966.76|6088.07|5968.07|6086.11|5966.11|10
1656664660000|2022-07-01 08:37:40|6086.86|5966.86|6088.68|5968.68|6088.68|5968.68|6086.86|5966.86|10
1656664670000|2022-07-01 08:37:50|6088.87|5968.87|6088.78|5968.78|6089.01|5969.01|6088.71|5968.71|9
1656664680000|2022-07-01 08:38:00|6088.87|5968.87|6089.85|5969.85|6089.85|5969.85|6088.83|5968.83|10
1656664690000|2022-07-01 08:38:10|6089.92|5969.92|6089.85|5969.85|6089.95|5969.95|6089.78|5969.78|9
1656664700000|2022-07-01 08:38:20|6089.65|5969.65|6089.21|5969.21|6089.79|5969.79|6089.19|5969.19|10
1656664710000|2022-07-01 08:38:30|6089.12|5969.12|6088.73|5968.73|6089.31|5969.31|6088.73|5968.73|10
1656664720000|2022-07-01 08:38:40|6088.79|5968.79|6087.53|5967.53|6088.86|5968.86|6087.53|5967.53|9
1656664730000|2022-07-01 08:38:50|6087.54|5967.54|6086.62|5966.62|6087.6|5967.6|6086.62|5966.62|10
1656664740000|2022-07-01 08:39:00|6086.84|5966.84|6086.83|5966.83|6086.85|5966.85|6086.57|5966.57|9
1656664750000|2022-07-01 08:39:10|6086.62|5966.62|6086.12|5966.12|6086.79|5966.79|6086.1|5966.1|10
1656664760000|2022-07-01 08:39:20|6086.5|5966.5|6086.73|5966.73|6087.03|5967.03|6086.3|5966.3|10
1656664770000|2022-07-01 08:39:30|6086.65|5966.65|6087.41|5967.41|6087.41|5967.41|6086.58|5966.58|10
1656664780000|2022-07-01 08:39:40|6087.54|5967.54|6087.8|5967.8|6087.94|5967.94|6087.39|5967.39|10
1656664790000|2022-07-01 08:39:50|6087.87|5967.87|6087.88|5967.88|6087.94|5967.94|6087.67|5967.67|10
1656664800000|2022-07-01 08:40:00|6087.74|5967.74|6087.49|5967.49|6088.17|5968.17|6087.49|5967.49|10
1656664810000|2022-07-01 08:40:10|6087.02|5967.02|6087.03|5967.03|6087.25|5967.25|6086.79|5966.79|9
1656664820000|2022-07-01 08:40:20|6087.07|5967.07|6086.49|5966.49|6087.07|5967.07|6086.43|5966.43|10
1656664830000|2022-07-01 08:40:30|6086.59|5966.59|6086.41|5966.41|6087.09|5967.09|6086.41|5966.41|9
1656664840000|2022-07-01 08:40:40|6087.03|5967.03|6088.89|5968.89|6088.89|5968.89|6086.81|5966.81|10
1656664850000|2022-07-01 08:40:50|6088.42|5968.42|6088.99|5968.99|6088.99|5968.99|6088.33|5968.33|10
1656664860000|2022-07-01 08:41:00|6089.16|5969.16|6088.5|5968.5|6089.16|5969.16|6088.31|5968.31|10
1656664870000|2022-07-01 08:41:10|6088.6|5968.6|6087.79|5967.79|6088.64|5968.64|6087.79|5967.79|10
1656664880000|2022-07-01 08:41:20|6087.71|5967.71|6087.03|5967.03|6087.72|5967.72|6087.03|5967.03|10
1656664890000|2022-07-01 08:41:30|6087.06|5967.06|6085.71|5965.71|6087.07|5967.07|6085.71|5965.71|10
1656664900000|2022-07-01 08:41:40|6085.52|5965.52|6083.54|5963.54|6085.52|5965.52|6083.54|5963.54|10
1656664910000|2022-07-01 08:41:50|6083.53|5963.53|6082.53|5962.53|6083.53|5963.53|6082.49|5962.49|10
1656664920000|2022-07-01 08:42:00|6082.43|5962.43|6082.07|5962.07|6082.46|5962.46|6081.91|5961.91|9
1656664930000|2022-07-01 08:42:10|6082.22|5962.22|6082.46|5962.46|6082.46|5962.46|6081.91|5961.91|10
1656664940000|2022-07-01 08:42:20|6082.79|5962.79|6082.49|5962.49|6082.91|5962.91|6082.36|5962.36|10
1656664950000|2022-07-01 08:42:30|6082.15|5962.15|6081.47|5961.47|6082.16|5962.16|6081.42|5961.42|10
1656664960000|2022-07-01 08:42:40|6081.54|5961.54|6081.59|5961.59|6081.67|5961.67|6081.2|5961.2|8
1656664970000|2022-07-01 08:42:50|6081.48|5961.48|6082.02|5962.02|6082.02|5962.02|6081.44|5961.44|10
1656664980000|2022-07-01 08:43:00|6082.17|5962.17|6081.82|5961.82|6082.24|5962.24|6081.64|5961.64|10
1656664990000|2022-07-01 08:43:10|6081.77|5961.77|6081.68|5961.68|6082.02|5962.02|6081.63|5961.63|9
1656665000000|2022-07-01 08:43:20|6081.63|5961.63|6081.68|5961.68|6081.72|5961.72|6081.52|5961.52|10
1656665010000|2022-07-01 08:43:30|6081.65|5961.65|6081.87|5961.87|6081.87|5961.87|6081.42|5961.42|10
1656665020000|2022-07-01 08:43:40|6081.77|5961.77|6080.68|5960.68|6081.77|5961.77|6080.68|5960.68|10
1656665030000|2022-07-01 08:43:50|6080.37|5960.37|6079.31|5959.31|6080.37|5960.37|6079.31|5959.31|10
1656665040000|2022-07-01 08:44:00|6079.28|5959.28|6078.73|5958.73|6079.28|5959.28|6078.73|5958.73|9
1656665050000|2022-07-01 08:44:10|6078.89|5958.89|6078.89|5958.89|6078.89|5958.89|6078.47|5958.47|9
1656665060000|2022-07-01 08:44:20|6078.92|5958.92|6078.87|5958.87|6079.07|5959.07|6078.84|5958.84|10
1656665070000|2022-07-01 08:44:30|6078.82|5958.82|6078.87|5958.87|6079.02|5959.02|6078.8|5958.8|9
1656665080000|2022-07-01 08:44:40|6078.9|5958.9|6078.25|5958.25|6078.96|5958.96|6078.25|5958.25|9
1656665090000|2022-07-01 08:44:50|6078.16|5958.16|6076|5956|6078.16|5958.16|6076|5956|10
1656665100000|2022-07-01 08:45:00|6075.84|5955.84|6074.52|5954.52|6075.84|5955.84|6074.51|5954.51|10
1656665110000|2022-07-01 08:45:10|6074.4|5954.4|6073.31|5953.31|6074.4|5954.4|6072.99|5952.99|10
1656665120000|2022-07-01 08:45:20|6073.58|5953.58|6073.44|5953.44|6073.58|5953.58|6073.12|5953.12|10
1656665130000|2022-07-01 08:45:30|6073.43|5953.43|6073.07|5953.07|6073.62|5953.62|6073.07|5953.07|8
1656665140000|2022-07-01 08:45:40|6073|5953|6072.3|5952.3|6073|5953|6072.28|5952.28|10
1656665150000|2022-07-01 08:45:50|6072.32|5952.32|6071.49|5951.49|6072.36|5952.36|6071.49|5951.49|8
1656665160000|2022-07-01 08:46:00|6071.32|5951.32|6070.77|5950.77|6071.32|5951.32|6070.77|5950.77|10
1656665170000|2022-07-01 08:46:10|6070.89|5950.89|6070.85|5950.85|6070.89|5950.89|6070.34|5950.34|10
1656665180000|2022-07-01 08:46:20|6070.84|5950.84|6072.32|5952.32|6072.32|5952.32|6070.84|5950.84|10
1656665190000|2022-07-01 08:46:30|6073.03|5953.03|6075.79|5955.79|6075.79|5955.79|6073.03|5953.03|10
1656665200000|2022-07-01 08:46:40|6076.22|5956.22|6076.94|5956.94|6076.94|5956.94|6076.04|5956.04|10
1656665210000|2022-07-01 08:46:50|6077.16|5957.16|6077.01|5957.01|6077.46|5957.46|6076.87|5956.87|10
1656665220000|2022-07-01 08:47:00|6076.96|5956.96|6077.65|5957.65|6078.12|5958.12|6076.96|5956.96|10
1656665230000|2022-07-01 08:47:10|6077.49|5957.49|6077.2|5957.2|6077.78|5957.78|6076.73|5956.73|10
1656665240000|2022-07-01 08:47:20|6077.02|5957.02|6076.48|5956.48|6077.02|5957.02|6076.46|5956.46|9
1656665250000|2022-07-01 08:47:30|6076.54|5956.54|6076.72|5956.72|6076.77|5956.77|6076.54|5956.54|10
1656665260000|2022-07-01 08:47:40|6076.7|5956.7|6077.24|5957.24|6077.26|5957.26|6076.7|5956.7|10
1656665270000|2022-07-01 08:47:50|6077.2|5957.2|6077.39|5957.39|6077.39|5957.39|6077.14|5957.14|9
1656665280000|2022-07-01 08:48:00|6077.37|5957.37|6077.66|5957.66|6077.78|5957.78|6077.29|5957.29|9
1656665290000|2022-07-01 08:48:10|6077.8|5957.8|6077.76|5957.76|6077.85|5957.85|6077.57|5957.57|9
1656665300000|2022-07-01 08:48:20|6078.1|5958.1|6078.54|5958.54|6078.54|5958.54|6078.1|5958.1|10
1656665310000|2022-07-01 08:48:30|6078.58|5958.58|6079.77|5959.77|6079.77|5959.77|6078.58|5958.58|10
1656665320000|2022-07-01 08:48:40|6079.69|5959.69|6079.96|5959.96|6079.98|5959.98|6079.69|5959.69|9
1656665330000|2022-07-01 08:48:50|6080|5960|6080.01|5960.01|6080.07|5960.07|6079.7|5959.7|9
1656665340000|2022-07-01 08:49:00|6079.97|5959.97|6080.58|5960.58|6080.58|5960.58|6079.97|5959.97|10
1656665350000|2022-07-01 08:49:10|6080.62|5960.62|6079.89|5959.89|6080.62|5960.62|6079.89|5959.89|10
1656665360000|2022-07-01 08:49:20|6080.02|5960.02|6080.44|5960.44|6080.44|5960.44|6080.02|5960.02|9
1656665370000|2022-07-01 08:49:30|6080.49|5960.49|6080.97|5960.97|6080.97|5960.97|6080.49|5960.49|10
1656665380000|2022-07-01 08:49:40|6081|5961|6081|5961|6081.23|5961.23|6080.98|5960.98|9
1656665390000|2022-07-01 08:49:50|6081.21|5961.21|6082.35|5962.35|6082.35|5962.35|6081.2|5961.2|9
1656665400000|2022-07-01 08:50:00|6083.21|5963.21|6089.7|5969.7|6089.7|5969.7|6083.21|5963.21|10
1656665410000|2022-07-01 08:50:10|6089.98|5969.98|6089.9|5969.9|6090.06|5970.06|6089.35|5969.35|9
1656665420000|2022-07-01 08:50:20|6089.84|5969.84|6089.87|5969.87|6090.43|5970.43|6089.8|5969.8|10
1656665430000|2022-07-01 08:50:30|6090.43|5970.43|6090.7|5970.7|6090.7|5970.7|6090.19|5970.19|10
1656665440000|2022-07-01 08:50:40|6090.94|5970.94|6090.51|5970.51|6090.94|5970.94|6090.51|5970.51|10
1656665450000|2022-07-01 08:50:50|6090.24|5970.24|6090.73|5970.73|6090.92|5970.92|6090.23|5970.23|7
1656665460000|2022-07-01 08:51:00|6090.35|5970.35|6090.29|5970.29|6090.52|5970.52|6090.29|5970.29|9
1656665470000|2022-07-01 08:51:10|6090.48|5970.48|6090.18|5970.18|6090.48|5970.48|6090.07|5970.07|10
1656665480000|2022-07-01 08:51:20|6089.99|5969.99|6089.57|5969.57|6090.15|5970.15|6089.57|5969.57|10
1656665490000|2022-07-01 08:51:30|6089.31|5969.31|6088.09|5968.09|6089.31|5969.31|6088.09|5968.09|10
1656665500000|2022-07-01 08:51:40|6087.99|5967.99|6086.41|5966.41|6087.99|5967.99|6086.41|5966.41|10
1656665510000|2022-07-01 08:51:50|6086.17|5966.17|6084.84|5964.84|6086.17|5966.17|6084.84|5964.84|9
1656665520000|2022-07-01 08:52:00|6085.23|5965.23|6084.9|5964.9|6085.23|5965.23|6084.9|5964.9|10
1656665530000|2022-07-01 08:52:10|6084.99|5964.99|6085.32|5965.32|6085.45|5965.45|6084.98|5964.98|10
1656665540000|2022-07-01 08:52:20|6085.19|5965.19|6085.04|5965.04|6085.34|5965.34|6084.71|5964.71|9
1656665550000|2022-07-01 08:52:30|6084.98|5964.98|6085.16|5965.16|6085.16|5965.16|6084.8|5964.8|10
1656665560000|2022-07-01 08:52:40|6085.14|5965.14|6085.08|5965.08|6085.24|5965.24|6085.06|5965.06|10
1656665570000|2022-07-01 08:52:50|6085.02|5965.02|6084.73|5964.73|6085.02|5965.02|6084.72|5964.72|9
1656665580000|2022-07-01 08:53:00|6084.68|5964.68|6084.63|5964.63|6084.8|5964.8|6084.53|5964.53|10
1656665590000|2022-07-01 08:53:10|6084.92|5964.92|6085.08|5965.08|6085.23|5965.23|6084.65|5964.65|10
1656665600000|2022-07-01 08:53:20|6085.09|5965.09|6085.16|5965.16|6085.36|5965.36|6085.09|5965.09|9
1656665610000|2022-07-01 08:53:30|6085.29|5965.29|6084.75|5964.75|6085.29|5965.29|6084.66|5964.66|7
1656665620000|2022-07-01 08:53:40|6084.86|5964.86|6084.26|5964.26|6084.86|5964.86|6084.26|5964.26|10
1656665630000|2022-07-01 08:53:50|6084.32|5964.32|6083.06|5963.06|6084.32|5964.32|6083.06|5963.06|10
1656665640000|2022-07-01 08:54:00|6083.12|5963.12|6082.74|5962.74|6083.12|5963.12|6082.61|5962.61|9
1656665650000|2022-07-01 08:54:10|6082.71|5962.71|6082.37|5962.37|6082.97|5962.97|6082.37|5962.37|10
1656665660000|2022-07-01 08:54:20|6082.32|5962.32|6081.43|5961.43|6082.32|5962.32|6081.43|5961.43|10
1656665670000|2022-07-01 08:54:30|6081.38|5961.38|6081.09|5961.09|6081.38|5961.38|6080.99|5960.99|10
1656665680000|2022-07-01 08:54:40|6081.08|5961.08|6080.99|5960.99|6081.21|5961.21|6080.95|5960.95|10
1656665690000|2022-07-01 08:54:50|6081.12|5961.12|6081.52|5961.52|6081.52|5961.52|6081.02|5961.02|10
1656665700000|2022-07-01 08:55:00|6081.48|5961.48|6081.33|5961.33|6081.69|5961.69|6081.33|5961.33|10
1656665710000|2022-07-01 08:55:10|6080.94|5960.94|6080.92|5960.92|6081.32|5961.32|6080.92|5960.92|10
1656665720000|2022-07-01 08:55:20|6080.85|5960.85|6082.57|5962.57|6082.57|5962.57|6080.85|5960.85|10
1656665730000|2022-07-01 08:55:30|6082.72|5962.72|6083.2|5963.2|6083.2|5963.2|6082.72|5962.72|10
1656665740000|2022-07-01 08:55:40|6084.01|5964.01|6084.45|5964.45|6084.57|5964.57|6083.67|5963.67|10
1656665750000|2022-07-01 08:55:50|6084.65|5964.65|6084.21|5964.21|6084.65|5964.65|6084.07|5964.07|10
1656665760000|2022-07-01 08:56:00|6084.19|5964.19|6083.93|5963.93|6084.19|5964.19|6083.46|5963.46|10
1656665770000|2022-07-01 08:56:10|6083.97|5963.97|6082.85|5962.85|6084.01|5964.01|6082.85|5962.85|9
1656665780000|2022-07-01 08:56:20|6082.74|5962.74|6080.21|5960.21|6082.74|5962.74|6079.3|5959.3|10
1656665790000|2022-07-01 08:56:30|6080.5|5960.5|6079.73|5959.73|6080.53|5960.53|6079.26|5959.26|10
1656665800000|2022-07-01 08:56:40|6079.31|5959.31|6076.3|5956.3|6079.38|5959.38|6076.3|5956.3|9
1656665810000|2022-07-01 08:56:50|6076|5956|6076.15|5956.15|6076.15|5956.15|6075.79|5955.79|9
1656665820000|2022-07-01 08:57:00|6076.18|5956.18|6077.01|5957.01|6077.01|5957.01|6076.18|5956.18|10
1656665830000|2022-07-01 08:57:10|6077.03|5957.03|6077.36|5957.36|6077.42|5957.42|6077.03|5957.03|9
1656665840000|2022-07-01 08:57:20|6077.35|5957.35|6077.41|5957.41|6077.52|5957.52|6077.31|5957.31|8
1656665850000|2022-07-01 08:57:30|6077.25|5957.25|6076.58|5956.58|6077.53|5957.53|6076.47|5956.47|10
1656665860000|2022-07-01 08:57:40|6076.56|5956.56|6075.87|5955.87|6076.71|5956.71|6075.87|5955.87|10
1656665870000|2022-07-01 08:57:50|6075.65|5955.65|6072.38|5952.38|6075.76|5955.76|6072.38|5952.38|10
1656665880000|2022-07-01 08:58:00|6072.63|5952.63|6069.29|5949.29|6072.63|5952.63|6069.12|5949.12|10
1656665890000|2022-07-01 08:58:10|6068.84|5948.84|6065.28|5945.28|6068.84|5948.84|6065.28|5945.28|10
1656665900000|2022-07-01 08:58:20|6064.71|5944.71|6062.44|5942.44|6064.71|5944.71|6062.21|5942.21|9
1656665910000|2022-07-01 08:58:30|6061.52|5941.52|6058.68|5938.68|6061.52|5941.52|6058.68|5938.68|10
1656665920000|2022-07-01 08:58:40|6058.23|5938.23|6057.23|5937.23|6058.23|5938.23|6056.82|5936.82|10
1656665930000|2022-07-01 08:58:50|6057.24|5937.24|6057.42|5937.42|6057.42|5937.42|6056.64|5936.64|10
1656665940000|2022-07-01 08:59:00|6056.7|5936.7|6058.83|5938.83|6059.18|5939.18|6056.7|5936.7|10
1656665950000|2022-07-01 08:59:10|6059.32|5939.32|6058.23|5938.23|6059.32|5939.32|6057.81|5937.81|10
1656665960000|2022-07-01 08:59:20|6058.05|5938.05|6057.09|5937.09|6058.05|5938.05|6057.09|5937.09|10
1656665970000|2022-07-01 08:59:30|6057.01|5937.01|6057.8|5937.8|6057.8|5937.8|6057.01|5937.01|10
1656665980000|2022-07-01 08:59:40|6057.9|5937.9|6057.11|5937.11|6057.93|5937.93|6057.11|5937.11|10
1656665990000|2022-07-01 08:59:50|6057.72|5937.72|6057.78|5937.78|6058.34|5938.34|6057.44|5937.44|10
1656666000000|2022-07-01 09:00:00|6057.7|5937.7|6058.29|5938.29|6058.29|5938.29|6057.7|5937.7|9
1656666010000|2022-07-01 09:00:10|6058.56|5938.56|6059.2|5939.2|6059.2|5939.2|6058.23|5938.23|9
1656666020000|2022-07-01 09:00:20|6059.1|5939.1|6059.15|5939.15|6059.54|5939.54|6059.02|5939.02|10
1656666030000|2022-07-01 09:00:30|6059.46|5939.46|6060.09|5940.09|6060.31|5940.31|6058.7|5938.7|10
1656666040000|2022-07-01 09:00:40|6059.87|5939.87|6060.65|5940.65|6060.65|5940.65|6059.6|5939.6|10
1656666050000|2022-07-01 09:00:50|6060.62|5940.62|6060.83|5940.83|6060.89|5940.89|6060.22|5940.22|9
1656666060000|2022-07-01 09:01:00|6060.87|5940.87|6060.83|5940.83|6060.96|5940.96|6060.62|5940.62|10
1656666070000|2022-07-01 09:01:10|6060.72|5940.72|6060.57|5940.57|6060.86|5940.86|6060.51|5940.51|10
1656666080000|2022-07-01 09:01:20|6060.68|5940.68|6060.78|5940.78|6061.12|5941.12|6060.68|5940.68|10
1656666090000|2022-07-01 09:01:30|6060.97|5940.97|6061.03|5941.03|6061.03|5941.03|6060.67|5940.67|10
1656666100000|2022-07-01 09:01:40|6061.07|5941.07|6059.58|5939.58|6061.07|5941.07|6059.58|5939.58|10
1656666110000|2022-07-01 09:01:50|6059.61|5939.61|6058.51|5938.51|6059.61|5939.61|6058.51|5938.51|10
1656666120000|2022-07-01 09:02:00|6058.31|5938.31|6058.53|5938.53|6058.78|5938.78|6058.08|5938.08|10
1656666130000|2022-07-01 09:02:10|6058.48|5938.48|6058.99|5938.99|6059.22|5939.22|6058.38|5938.38|10
1656666140000|2022-07-01 09:02:20|6059.21|5939.21|6059.04|5939.04|6059.71|5939.71|6058.73|5938.73|9
1656666150000|2022-07-01 09:02:30|6059.11|5939.11|6060.3|5940.3|6060.3|5940.3|6059.11|5939.11|10
1656666160000|2022-07-01 09:02:40|6060.59|5940.59|6060.72|5940.72|6061.13|5941.13|6060.48|5940.48|9
1656666170000|2022-07-01 09:02:50|6061.13|5941.13|6061.52|5941.52|6061.67|5941.67|6061.13|5941.13|10
1656666180000|2022-07-01 09:03:00|6061.88|5941.88|6062.02|5942.02|6062.02|5942.02|6061.66|5941.66|10
1656666190000|2022-07-01 09:03:10|6061.81|5941.81|6062.01|5942.01|6062.01|5942.01|6061.49|5941.49|10
1656666200000|2022-07-01 09:03:20|6061.77|5941.77|6062.48|5942.48|6062.56|5942.56|6061.77|5941.77|9
1656666210000|2022-07-01 09:03:30|6062.37|5942.37|6062.4|5942.4|6062.44|5942.44|6062.23|5942.23|8
1656666220000|2022-07-01 09:03:40|6062.41|5942.41|6063.34|5943.34|6063.34|5943.34|6062.32|5942.32|9
1656666230000|2022-07-01 09:03:50|6063.27|5943.27|6063.27|5943.27|6063.49|5943.49|6063.27|5943.27|9
1656666240000|2022-07-01 09:04:00|6063.11|5943.11|6062.13|5942.13|6063.19|5943.19|6062.13|5942.13|10
1656666250000|2022-07-01 09:04:10|6062.22|5942.22|6062.46|5942.46|6062.61|5942.61|6062.14|5942.14|8
1656666260000|2022-07-01 09:04:20|6062.23|5942.23|6063.52|5943.52|6063.52|5943.52|6062.23|5942.23|10
1656666270000|2022-07-01 09:04:30|6063.4|5943.4|6062.64|5942.64|6063.4|5943.4|6062.64|5942.64|10
1656666280000|2022-07-01 09:04:40|6062.96|5942.96|6062.38|5942.38|6062.96|5942.96|6062.2|5942.2|10
1656666290000|2022-07-01 09:04:50|6062.37|5942.37|6062.76|5942.76|6063.09|5943.09|6062.37|5942.37|10
1656666300000|2022-07-01 09:05:00|6063.11|5943.11|6063.61|5943.61|6063.65|5943.65|6063.11|5943.11|9
1656666310000|2022-07-01 09:05:10|6063.6|5943.6|6064.74|5944.74|6064.74|5944.74|6063.56|5943.56|10
1656666320000|2022-07-01 09:05:20|6064.68|5944.68|6065.83|5945.83|6065.83|5945.83|6064.61|5944.61|10
1656666330000|2022-07-01 09:05:30|6065.86|5945.86|6065.95|5945.95|6066.1|5946.1|6065.62|5945.62|10
1656666340000|2022-07-01 09:05:40|6066.2|5946.2|6066.72|5946.72|6066.72|5946.72|6065.82|5945.82|10
1656666350000|2022-07-01 09:05:50|6066.69|5946.69|6067.06|5947.06|6067.07|5947.07|6066.61|5946.61|10
1656666360000|2022-07-01 09:06:00|6066.96|5946.96|6067.78|5947.78|6067.78|5947.78|6066.96|5946.96|10
1656666370000|2022-07-01 09:06:10|6067.84|5947.84|6067.84|5947.84|6068.08|5948.08|6067.64|5947.64|10
1656666380000|2022-07-01 09:06:20|6068.1|5948.1|6067.43|5947.43|6068.16|5948.16|6067.43|5947.43|10
1656666390000|2022-07-01 09:06:30|6068.25|5948.25|6067.26|5947.26|6068.25|5948.25|6066|5946|10
1656666400000|2022-07-01 09:06:40|6066.85|5946.85|6067.63|5947.63|6067.63|5947.63|6066.66|5946.66|10
1656666410000|2022-07-01 09:06:50|6067.64|5947.64|6067.67|5947.67|6067.87|5947.87|6067.4|5947.4|10
1656666420000|2022-07-01 09:07:00|6067.72|5947.72|6068.22|5948.22|6068.29|5948.29|6067.72|5947.72|10
1656666430000|2022-07-01 09:07:10|6068.26|5948.26|6069.53|5949.53|6069.69|5949.69|6068.26|5948.26|9
1656666440000|2022-07-01 09:07:20|6069.64|5949.64|6070.39|5950.39|6070.4|5950.4|6069.64|5949.64|10
1656666450000|2022-07-01 09:07:30|6070.62|5950.62|6070.74|5950.74|6071.88|5951.88|6070.62|5950.62|10
1656666460000|2022-07-01 09:07:40|6070.88|5950.88|6069.34|5949.34|6070.88|5950.88|6069.34|5949.34|10
1656666470000|2022-07-01 09:07:50|6069.19|5949.19|6068.23|5948.23|6069.37|5949.37|6068.09|5948.09|9
1656666480000|2022-07-01 09:08:00|6068.33|5948.33|6067.74|5947.74|6068.45|5948.45|6067.68|5947.68|10
1656666490000|2022-07-01 09:08:10|6067.57|5947.57|6067.7|5947.7|6067.78|5947.78|6067.55|5947.55|10
1656666500000|2022-07-01 09:08:20|6067.57|5947.57|6067.81|5947.81|6068.37|5948.37|6067.57|5947.57|10
1656666510000|2022-07-01 09:08:30|6068.2|5948.2|6067.86|5947.86|6068.36|5948.36|6067.58|5947.58|10
1656666520000|2022-07-01 09:08:40|6067.88|5947.88|6066.98|5946.98|6067.88|5947.88|6066.98|5946.98|10
1656666530000|2022-07-01 09:08:50|6067.03|5947.03|6066.08|5946.08|6067.03|5947.03|6066.08|5946.08|10
1656666540000|2022-07-01 09:09:00|6066.22|5946.22|6065.92|5945.92|6066.35|5946.35|6065.62|5945.62|9
1656666550000|2022-07-01 09:09:10|6065.55|5945.55|6064.5|5944.5|6066.03|5946.03|6064.5|5944.5|10
1656666560000|2022-07-01 09:09:20|6064.13|5944.13|6064.63|5944.63|6064.63|5944.63|6063.94|5943.94|10
1656666570000|2022-07-01 09:09:30|6064.4|5944.4|6064.15|5944.15|6064.43|5944.43|6064.08|5944.08|9
1656666580000|2022-07-01 09:09:40|6064.36|5944.36|6063.9|5943.9|6064.36|5944.36|6063.9|5943.9|10
1656666590000|2022-07-01 09:09:50|6064.03|5944.03|6063.66|5943.66|6064.12|5944.12|6063.66|5943.66|10
1656666600000|2022-07-01 09:10:00|6063.93|5943.93|6061.49|5941.49|6064.44|5944.44|6061.49|5941.49|10
1656666610000|2022-07-01 09:10:10|6061.18|5941.18|6058.98|5938.98|6061.18|5941.18|6058.98|5938.98|10
1656666620000|2022-07-01 09:10:20|6059.07|5939.07|6057.46|5937.46|6059.07|5939.07|6057.44|5937.44|9
1656666630000|2022-07-01 09:10:30|6057.28|5937.28|6057.3|5937.3|6057.33|5937.33|6057|5937|10
1656666640000|2022-07-01 09:10:40|6057.27|5937.27|6057.27|5937.27|6057.39|5937.39|6057.05|5937.05|9
1656666650000|2022-07-01 09:10:50|6057.25|5937.25|6052.65|5932.65|6057.36|5937.36|6052.65|5932.65|9
1656666660000|2022-07-01 09:11:00|6052.39|5932.39|6048.42|5928.42|6052.39|5932.39|6048.05|5928.05|10
1656666670000|2022-07-01 09:11:10|6047.72|5927.72|6048.18|5928.18|6048.31|5928.31|6047.69|5927.69|9
1656666680000|2022-07-01 09:11:20|6048.31|5928.31|6040.43|5920.43|6048.31|5928.31|6040.43|5920.43|10
1656666690000|2022-07-01 09:11:30|6038.04|5918.04|6036.44|5916.44|6039.02|5919.02|6035.96|5915.96|10
1656666700000|2022-07-01 09:11:40|6036.19|5916.19|6035.38|5915.38|6036.21|5916.21|6035.38|5915.38|10
1656666710000|2022-07-01 09:11:50|6035.16|5915.16|6035|5915|6035.36|5915.36|6034.48|5914.48|9
1656666720000|2022-07-01 09:12:00|6034.18|5914.18|6035.37|5915.37|6035.37|5915.37|6034.16|5914.16|10
1656666730000|2022-07-01 09:12:10|6035.35|5915.35|6036.12|5916.12|6036.12|5916.12|6035.35|5915.35|9
1656666740000|2022-07-01 09:12:20|6036.28|5916.28|6037.42|5917.42|6037.52|5917.52|6036.28|5916.28|10
1656666750000|2022-07-01 09:12:30|6037.58|5917.58|6037.05|5917.05|6037.58|5917.58|6036.94|5916.94|10
1656666760000|2022-07-01 09:12:40|6036.89|5916.89|6036.76|5916.76|6036.89|5916.89|6036.4|5916.4|9
1656666770000|2022-07-01 09:12:50|6036.36|5916.36|6036.33|5916.33|6036.51|5916.51|6036|5916|9
1656666780000|2022-07-01 09:13:00|6036.06|5916.06|6036.37|5916.37|6036.88|5916.88|6035.92|5915.92|8
1656666790000|2022-07-01 09:13:10|6036.96|5916.96|6036.55|5916.55|6036.96|5916.96|6036.31|5916.31|10
1656666800000|2022-07-01 09:13:20|6036.76|5916.76|6038.33|5918.33|6038.33|5918.33|6036.76|5916.76|10
1656666810000|2022-07-01 09:13:30|6038.28|5918.28|6040.34|5920.34|6040.34|5920.34|6038.28|5918.28|10
1656666820000|2022-07-01 09:13:40|6040.76|5920.76|6039.44|5919.44|6040.84|5920.84|6039.44|5919.44|10
1656666830000|2022-07-01 09:13:50|6039.42|5919.42|6038.82|5918.82|6039.63|5919.63|6038.82|5918.82|10
1656666840000|2022-07-01 09:14:00|6039.25|5919.25|6039.07|5919.07|6039.48|5919.48|6038.6|5918.6|10
1656666850000|2022-07-01 09:14:10|6039.38|5919.38|6039.72|5919.72|6040.29|5920.29|6039.38|5919.38|10
1656666860000|2022-07-01 09:14:20|6039.96|5919.96|6041.71|5921.71|6041.71|5921.71|6039.81|5919.81|10
1656666870000|2022-07-01 09:14:30|6041.72|5921.72|6043|5923|6043.36|5923.36|6041.66|5921.66|10
1656666880000|2022-07-01 09:14:40|6043.15|5923.15|6042.93|5922.93|6043.3|5923.3|6042.93|5922.93|10
1656666890000|2022-07-01 09:14:50|6042.46|5922.46|6042.55|5922.55|6042.66|5922.66|6042.43|5922.43|10
1656666900000|2022-07-01 09:15:00|6042.69|5922.69|6042.39|5922.39|6042.97|5922.97|6042.39|5922.39|9
1656666910000|2022-07-01 09:15:10|6042.7|5922.7|6042.59|5922.59|6043.01|5923.01|6042.59|5922.59|10
1656666920000|2022-07-01 09:15:20|6042.74|5922.74|6042.73|5922.73|6042.83|5922.83|6042.06|5922.06|10
1656666930000|2022-07-01 09:15:30|6042.76|5922.76|6043.18|5923.18|6043.37|5923.37|6042.76|5922.76|10
1656666940000|2022-07-01 09:15:40|6043.27|5923.27|6044.54|5924.54|6044.54|5924.54|6043.27|5923.27|10
1656666950000|2022-07-01 09:15:50|6044.46|5924.46|6044.76|5924.76|6044.76|5924.76|6044.46|5924.46|8
1656666960000|2022-07-01 09:16:00|6044.72|5924.72|6045.02|5925.02|6045.02|5925.02|6044.66|5924.66|9
1656666970000|2022-07-01 09:16:10|6046.08|5926.08|6051.6|5931.6|6051.6|5931.6|6046.08|5926.08|10
1656666980000|2022-07-01 09:16:20|6051.64|5931.64|6052.59|5932.59|6052.77|5932.77|6050.7|5930.7|10
1656666990000|2022-07-01 09:16:30|6053.14|5933.14|6054.12|5934.12|6054.29|5934.29|6053.14|5933.14|10
1656667000000|2022-07-01 09:16:40|6054.29|5934.29|6054.02|5934.02|6054.29|5934.29|6053.85|5933.85|10
1656667010000|2022-07-01 09:16:50|6054.19|5934.19|6054.33|5934.33|6054.49|5934.49|6054.19|5934.19|9
1656667020000|2022-07-01 09:17:00|6054.42|5934.42|6054.37|5934.37|6054.54|5934.54|6054.17|5934.17|10
1656667030000|2022-07-01 09:17:10|6054.38|5934.38|6053.07|5933.07|6054.41|5934.41|6053.07|5933.07|10
1656667040000|2022-07-01 09:17:20|6052.97|5932.97|6053.53|5933.53|6053.9|5933.9|6052.84|5932.84|10
1656667050000|2022-07-01 09:17:30|6053.5|5933.5|6053.1|5933.1|6053.5|5933.5|6052.91|5932.91|10
1656667060000|2022-07-01 09:17:40|6053.25|5933.25|6053.32|5933.32|6053.57|5933.57|6053.24|5933.24|10
1656667070000|2022-07-01 09:17:50|6053.34|5933.34|6053.86|5933.86|6054.03|5934.03|6053.34|5933.34|8
1656667080000|2022-07-01 09:18:00|6054.04|5934.04|6053.89|5933.89|6054.13|5934.13|6053.75|5933.75|9
1656667090000|2022-07-01 09:18:10|6054.09|5934.09|6054.38|5934.38|6054.4|5934.4|6053.9|5933.9|9
1656667100000|2022-07-01 09:18:20|6054.4|5934.4|6055.05|5935.05|6055.11|5935.11|6054.4|5934.4|10
1656667110000|2022-07-01 09:18:30|6055.04|5935.04|6056.08|5936.08|6056.08|5936.08|6055.04|5935.04|10
1656667120000|2022-07-01 09:18:40|6056.02|5936.02|6056.32|5936.32|6056.38|5936.38|6056.02|5936.02|10
1656667130000|2022-07-01 09:18:50|6056.36|5936.36|6057.53|5937.53|6057.53|5937.53|6056.23|5936.23|10
1656667140000|2022-07-01 09:19:00|6057.41|5937.41|6058.12|5938.12|6058.41|5938.41|6057.41|5937.41|10
1656667150000|2022-07-01 09:19:10|6058.23|5938.23|6062.22|5942.22|6062.22|5942.22|6058.23|5938.23|10
1656667160000|2022-07-01 09:19:20|6063.89|5943.89|6065.2|5945.2|6065.27|5945.27|6063.89|5943.89|10
1656667170000|2022-07-01 09:19:30|6064.87|5944.87|6065.63|5945.63|6065.63|5945.63|6064.78|5944.78|9
1656667180000|2022-07-01 09:19:40|6065.78|5945.78|6066.02|5946.02|6066.16|5946.16|6065.56|5945.56|10
1656667190000|2022-07-01 09:19:50|6066.03|5946.03|6066.42|5946.42|6066.62|5946.62|6066.03|5946.03|10
1656667200000|2022-07-01 09:20:00|6066.51|5946.51|6066.6|5946.6|6066.77|5946.77|6066.48|5946.48|10
1656667210000|2022-07-01 09:20:10|6066.93|5946.93|6067.33|5947.33|6067.68|5947.68|6066.92|5946.92|10
1656667220000|2022-07-01 09:20:20|6067.49|5947.49|6067.8|5947.8|6068.06|5948.06|6067.49|5947.49|10
1656667230000|2022-07-01 09:20:30|6067.72|5947.72|6067.57|5947.57|6067.84|5947.84|6067.51|5947.51|9
1656667240000|2022-07-01 09:20:40|6067.85|5947.85|6067.38|5947.38|6067.92|5947.92|6067.31|5947.31|10
1656667250000|2022-07-01 09:20:50|6067.31|5947.31|6067.13|5947.13|6067.31|5947.31|6067.03|5947.03|9
1656667260000|2022-07-01 09:21:00|6067.25|5947.25|6067.73|5947.73|6067.73|5947.73|6067.11|5947.11|10
1656667270000|2022-07-01 09:21:10|6067.62|5947.62|6067.08|5947.08|6067.69|5947.69|6066.6|5946.6|10
1656667280000|2022-07-01 09:21:20|6066.45|5946.45|6066.17|5946.17|6066.67|5946.67|6066.05|5946.05|9
1656667290000|2022-07-01 09:21:30|6065.86|5945.86|6066.88|5946.88|6066.88|5946.88|6065.86|5945.86|10
1656667300000|2022-07-01 09:21:40|6066.91|5946.91|6068.47|5948.47|6068.47|5948.47|6066.89|5946.89|10
1656667310000|2022-07-01 09:21:50|6068.7|5948.7|6069.62|5949.62|6069.62|5949.62|6068.7|5948.7|10
1656667320000|2022-07-01 09:22:00|6069.8|5949.8|6071.92|5951.92|6071.92|5951.92|6069.8|5949.8|9
1656667330000|2022-07-01 09:22:10|6071.97|5951.97|6072.26|5952.26|6072.88|5952.88|6071.97|5951.97|9
1656667340000|2022-07-01 09:22:20|6072.36|5952.36|6071.65|5951.65|6072.4|5952.4|6071.27|5951.27|10
1656667350000|2022-07-01 09:22:30|6071.67|5951.67|6070.99|5950.99|6071.67|5951.67|6070.85|5950.85|10
1656667360000|2022-07-01 09:22:40|6071.23|5951.23|6072.67|5952.67|6072.67|5952.67|6070.94|5950.94|10
1656667370000|2022-07-01 09:22:50|6072.68|5952.68|6071.8|5951.8|6072.72|5952.72|6071.8|5951.8|10
1656667380000|2022-07-01 09:23:00|6071.87|5951.87|6071.26|5951.26|6071.87|5951.87|6071.26|5951.26|10
1656667390000|2022-07-01 09:23:10|6071.27|5951.27|6071.27|5951.27|6071.44|5951.44|6071.16|5951.16|8
1656667400000|2022-07-01 09:23:20|6071.18|5951.18|6070.76|5950.76|6071.27|5951.27|6070.76|5950.76|10
1656667410000|2022-07-01 09:23:30|6071.02|5951.02|6071.1|5951.1|6071.1|5951.1|6070.86|5950.86|9
1656667420000|2022-07-01 09:23:40|6071.02|5951.02|6069.37|5949.37|6071.02|5951.02|6069.37|5949.37|10
1656667430000|2022-07-01 09:23:50|6069.39|5949.39|6070.19|5950.19|6070.19|5950.19|6069.39|5949.39|10
1656667440000|2022-07-01 09:24:00|6070.56|5950.56|6071.06|5951.06|6071.06|5951.06|6070.4|5950.4|10
1656667450000|2022-07-01 09:24:10|6070.77|5950.77|6071.61|5951.61|6071.69|5951.69|6070.77|5950.77|10
1656667460000|2022-07-01 09:24:20|6071.77|5951.77|6071.8|5951.8|6071.8|5951.8|6071.51|5951.51|10
1656667470000|2022-07-01 09:24:30|6071.49|5951.49|6070.32|5950.32|6071.85|5951.85|6070.32|5950.32|10
1656667480000|2022-07-01 09:24:40|6070.38|5950.38|6069.61|5949.61|6070.59|5950.59|6069.58|5949.58|10
1656667490000|2022-07-01 09:24:50|6069.72|5949.72|6069.09|5949.09|6069.72|5949.72|6069.09|5949.09|10
1656667500000|2022-07-01 09:25:00|6069.17|5949.17|6069.38|5949.38|6069.54|5949.54|6069.05|5949.05|9
1656667510000|2022-07-01 09:25:10|6069.24|5949.24|6068.38|5948.38|6069.25|5949.25|6068.19|5948.19|10
1656667520000|2022-07-01 09:25:20|6068.32|5948.32|6067.94|5947.94|6068.63|5948.63|6067.94|5947.94|9
1656667530000|2022-07-01 09:25:30|6067.4|5947.4|6067.81|5947.81|6068.44|5948.44|6067.4|5947.4|9
1656667540000|2022-07-01 09:25:40|6068.06|5948.06|6068.98|5948.98|6069.65|5949.65|6068.06|5948.06|10
1656667550000|2022-07-01 09:25:50|6068.93|5948.93|6069.28|5949.28|6069.28|5949.28|6068.6|5948.6|10
1656667560000|2022-07-01 09:26:00|6069.29|5949.29|6070.39|5950.39|6070.39|5950.39|6069.28|5949.28|9
1656667570000|2022-07-01 09:26:10|6070.41|5950.41|6068.8|5948.8|6070.41|5950.41|6068.8|5948.8|10
1656667580000|2022-07-01 09:26:20|6069.22|5949.22|6068.65|5948.65|6069.36|5949.36|6068.65|5948.65|9
1656667590000|2022-07-01 09:26:30|6068.7|5948.7|6068.05|5948.05|6068.7|5948.7|6068.03|5948.03|9
1656667600000|2022-07-01 09:26:40|6067.79|5947.79|6067.5|5947.5|6067.79|5947.79|6067.44|5947.44|9
1656667610000|2022-07-01 09:26:50|6067.3|5947.3|6066.23|5946.23|6067.3|5947.3|6066.23|5946.23|10
1656667620000|2022-07-01 09:27:00|6066.2|5946.2|6065.28|5945.28|6066.2|5946.2|6065.28|5945.28|9
1656667630000|2022-07-01 09:27:10|6064.83|5944.83|6062.4|5942.4|6064.83|5944.83|6062.4|5942.4|10
1656667640000|2022-07-01 09:27:20|6061.54|5941.54|6060.56|5940.56|6061.54|5941.54|6059.91|5939.91|10
1656667650000|2022-07-01 09:27:30|6060.21|5940.21|6055.23|5935.23|6060.21|5940.21|6055.08|5935.08|10
1656667660000|2022-07-01 09:27:40|6055.61|5935.61|6056.58|5936.58|6056.58|5936.58|6055.61|5935.61|10
1656667670000|2022-07-01 09:27:50|6056.67|5936.67|6057.68|5937.68|6057.68|5937.68|6056.62|5936.62|9
1656667680000|2022-07-01 09:28:00|6057.7|5937.7|6057.45|5937.45|6058.1|5938.1|6057.16|5937.16|9
1656667690000|2022-07-01 09:28:10|6057.36|5937.36|6057.72|5937.72|6057.72|5937.72|6056.59|5936.59|9
1656667700000|2022-07-01 09:28:20|6057.68|5937.68|6057.63|5937.63|6057.78|5937.78|6057.54|5937.54|10
1656667710000|2022-07-01 09:28:30|6057.65|5937.65|6057.59|5937.59|6057.96|5937.96|6057.48|5937.48|9
1656667720000|2022-07-01 09:28:40|6057.56|5937.56|6057.17|5937.17|6057.56|5937.56|6057.13|5937.13|10
1656667730000|2022-07-01 09:28:50|6057.19|5937.19|6056.88|5936.88|6057.21|5937.21|6056.8|5936.8|10
1656667740000|2022-07-01 09:29:00|6056.87|5936.87|6055.68|5935.68|6056.95|5936.95|6055.44|5935.44|10
1656667750000|2022-07-01 09:29:10|6055.6|5935.6|6055.65|5935.65|6055.78|5935.78|6055.26|5935.26|9
1656667760000|2022-07-01 09:29:20|6055.69|5935.69|6056.02|5936.02|6056.11|5936.11|6055.69|5935.69|10
1656667770000|2022-07-01 09:29:30|6056|5936|6056.53|5936.53|6056.66|5936.66|6056|5936|9
1656667780000|2022-07-01 09:29:40|6056.55|5936.55|6056.53|5936.53|6056.8|5936.8|6056.43|5936.43|10
1656667790000|2022-07-01 09:29:50|6056.41|5936.41|6056.18|5936.18|6056.43|5936.43|6056.1|5936.1|10
1656667800000|2022-07-01 09:30:00|6056.16|5936.16|6056.39|5936.39|6056.39|5936.39|6056.05|5936.05|9
1656667810000|2022-07-01 09:30:10|6056.29|5936.29|6056.42|5936.42|6056.47|5936.47|6056.28|5936.28|10
1656667820000|2022-07-01 09:30:20|6056.27|5936.27|6055.66|5935.66|6056.28|5936.28|6055.66|5935.66|10
1656667830000|2022-07-01 09:30:30|6055.76|5935.76|6054.86|5934.86|6055.76|5935.76|6054.86|5934.86|10
1656667840000|2022-07-01 09:30:40|6054.84|5934.84|6053.09|5933.09|6055.29|5935.29|6053.09|5933.09|10
1656667850000|2022-07-01 09:30:50|6053.28|5933.28|6050.24|5930.24|6053.28|5933.28|6049.79|5929.79|10
1656667860000|2022-07-01 09:31:00|6049.69|5929.69|6045.63|5925.63|6049.9|5929.9|6045.58|5925.58|10
1656667870000|2022-07-01 09:31:10|6045.95|5925.95|6042.9|5922.9|6045.95|5925.95|6042.9|5922.9|10
1656667880000|2022-07-01 09:31:20|6042.93|5922.93|6040.91|5920.91|6042.97|5922.97|6040.91|5920.91|10
1656667890000|2022-07-01 09:31:30|6040.96|5920.96|6040.24|5920.24|6040.96|5920.96|6040.24|5920.24|10
1656667900000|2022-07-01 09:31:40|6040.14|5920.14|6040.16|5920.16|6040.49|5920.49|6040.06|5920.06|10
1656667910000|2022-07-01 09:31:50|6040.08|5920.08|6040.79|5920.79|6041.02|5921.02|6040.08|5920.08|10
1656667920000|2022-07-01 09:32:00|6040.69|5920.69|6042.21|5922.21|6042.21|5922.21|6040.55|5920.55|10
1656667930000|2022-07-01 09:32:10|6042.3|5922.3|6043.67|5923.67|6043.67|5923.67|6041.81|5921.81|10
1656667940000|2022-07-01 09:32:20|6043.7|5923.7|6045.02|5925.02|6045.02|5925.02|6043.7|5923.7|10
1656667950000|2022-07-01 09:32:30|6045.07|5925.07|6046.91|5926.91|6046.91|5926.91|6045.07|5925.07|10
1656667960000|2022-07-01 09:32:40|6047.37|5927.37|6048.63|5928.63|6048.94|5928.94|6047.2|5927.2|10
1656667970000|2022-07-01 09:32:50|6048.39|5928.39|6045.7|5925.7|6048.39|5928.39|6045.7|5925.7|10
1656667980000|2022-07-01 09:33:00|6045.1|5925.1|6044.47|5924.47|6045.1|5925.1|6043.92|5923.92|9
1656667990000|2022-07-01 09:33:10|6044.52|5924.52|6046.4|5926.4|6046.4|5926.4|6044.52|5924.52|10
1656668000000|2022-07-01 09:33:20|6046.24|5926.24|6046.51|5926.51|6046.66|5926.66|6046.03|5926.03|10
1656668010000|2022-07-01 09:33:30|6046.65|5926.65|6046.36|5926.36|6046.65|5926.65|6046.09|5926.09|10
1656668020000|2022-07-01 09:33:40|6046.63|5926.63|6047.2|5927.2|6047.2|5927.2|6046.55|5926.55|8
1656668030000|2022-07-01 09:33:50|6047.39|5927.39|6048.3|5928.3|6048.42|5928.42|6047.16|5927.16|10
1656668040000|2022-07-01 09:34:00|6048.8|5928.8|6050.43|5930.43|6050.43|5930.43|6048.4|5928.4|10
1656668050000|2022-07-01 09:34:10|6050.81|5930.81|6051.21|5931.21|6051.8|5931.8|6050.81|5930.81|10
1656668060000|2022-07-01 09:34:20|6051.49|5931.49|6051.14|5931.14|6051.7|5931.7|6050.97|5930.97|10
1656668070000|2022-07-01 09:34:30|6051.17|5931.17|6051.79|5931.79|6051.87|5931.87|6051.17|5931.17|10
1656668080000|2022-07-01 09:34:40|6051.7|5931.7|6051.43|5931.43|6051.7|5931.7|6051.31|5931.31|8
1656668090000|2022-07-01 09:34:50|6051.42|5931.42|6051.85|5931.85|6051.85|5931.85|6051.22|5931.22|10
1656668100000|2022-07-01 09:35:00|6051.95|5931.95|6051.16|5931.16|6051.95|5931.95|6051.16|5931.16|10
1656668110000|2022-07-01 09:35:10|6051.21|5931.21|6050.67|5930.67|6051.32|5931.32|6050.67|5930.67|10
1656668120000|2022-07-01 09:35:20|6050.63|5930.63|6050.02|5930.02|6050.69|5930.69|6050.02|5930.02|9
1656668130000|2022-07-01 09:35:30|6049.78|5929.78|6049.29|5929.29|6049.78|5929.78|6049.22|5929.22|10
1656668140000|2022-07-01 09:35:40|6049.08|5929.08|6048.37|5928.37|6049.08|5929.08|6048.37|5928.37|10
1656668150000|2022-07-01 09:35:50|6048.26|5928.26|6048.33|5928.33|6048.33|5928.33|6048.07|5928.07|10
1656668160000|2022-07-01 09:36:00|6048.27|5928.27|6047.87|5927.87|6048.63|5928.63|6047.84|5927.84|10
1656668170000|2022-07-01 09:36:10|6047.77|5927.77|6047.6|5927.6|6047.85|5927.85|6047.57|5927.57|9
1656668180000|2022-07-01 09:36:20|6046.67|5926.67|6044.65|5924.65|6047.72|5927.72|6044.65|5924.65|10
1656668190000|2022-07-01 09:36:30|6044.3|5924.3|6041.22|5921.22|6044.3|5924.3|6041.22|5921.22|10
1656668200000|2022-07-01 09:36:40|6040.59|5920.59|6041.03|5921.03|6041.03|5921.03|6040.34|5920.34|10
1656668210000|2022-07-01 09:36:50|6040.98|5920.98|6040.35|5920.35|6040.98|5920.98|6040.26|5920.26|10
1656668220000|2022-07-01 09:37:00|6040.39|5920.39|6039.95|5919.95|6040.47|5920.47|6039.95|5919.95|9
1656668230000|2022-07-01 09:37:10|6039.87|5919.87|6040.09|5920.09|6040.09|5920.09|6039.42|5919.42|10
1656668240000|2022-07-01 09:37:20|6040.11|5920.11|6041.39|5921.39|6041.53|5921.53|6040.11|5920.11|10
1656668250000|2022-07-01 09:37:30|6041.92|5921.92|6042.6|5922.6|6042.72|5922.72|6041.92|5921.92|10
1656668260000|2022-07-01 09:37:40|6042.81|5922.81|6043.71|5923.71|6043.77|5923.77|6042.81|5922.81|10
1656668270000|2022-07-01 09:37:50|6043.73|5923.73|6044.57|5924.57|6044.57|5924.57|6043.73|5923.73|10
1656668280000|2022-07-01 09:38:00|6045.13|5925.13|6044.83|5924.83|6045.15|5925.15|6044.83|5924.83|10
1656668290000|2022-07-01 09:38:10|6044.67|5924.67|6044.43|5924.43|6044.72|5924.72|6044.43|5924.43|10
1656668300000|2022-07-01 09:38:20|6044.41|5924.41|6043.72|5923.72|6044.46|5924.46|6043.7|5923.7|9
1656668310000|2022-07-01 09:38:30|6043.86|5923.86|6043.12|5923.12|6043.86|5923.86|6042.98|5922.98|10
1656668320000|2022-07-01 09:38:40|6043.09|5923.09|6042.4|5922.4|6043.09|5923.09|6042.24|5922.24|10
1656668330000|2022-07-01 09:38:50|6042.47|5922.47|6041.89|5921.89|6042.51|5922.51|6041.89|5921.89|10
1656668340000|2022-07-01 09:39:00|6041.86|5921.86|6041.62|5921.62|6041.96|5921.96|6041.6|5921.6|9
1656668350000|2022-07-01 09:39:10|6041.82|5921.82|6042.21|5922.21|6042.23|5922.23|6041.82|5921.82|9
1656668360000|2022-07-01 09:39:20|6042.28|5922.28|6042.3|5922.3|6042.35|5922.35|6042.03|5922.03|9
1656668370000|2022-07-01 09:39:30|6042.4|5922.4|6041.76|5921.76|6042.4|5922.4|6041.61|5921.61|10
1656668380000|2022-07-01 09:39:40|6041.68|5921.68|6040.57|5920.57|6041.95|5921.95|6040.57|5920.57|9
1656668390000|2022-07-01 09:39:50|6040.44|5920.44|6038.62|5918.62|6040.44|5920.44|6038.62|5918.62|8
1656668400000|2022-07-01 09:40:00|6038.32|5918.32|6036.66|5916.66|6038.32|5918.32|6036.66|5916.66|9
1656668410000|2022-07-01 09:40:10|6036.67|5916.67|6036.68|5916.68|6036.69|5916.69|6036.4|5916.4|9
1656668420000|2022-07-01 09:40:20|6036.69|5916.69|6035.9|5915.9|6036.69|5916.69|6035.87|5915.87|10
1656668430000|2022-07-01 09:40:30|6035.95|5915.95|6035.88|5915.88|6036.04|5916.04|6035.86|5915.86|9
1656668440000|2022-07-01 09:40:40|6035.8|5915.8|6035.61|5915.61|6035.97|5915.97|6035.55|5915.55|9
1656668450000|2022-07-01 09:40:50|6035.65|5915.65|6034.87|5914.87|6035.75|5915.75|6034.87|5914.87|9
1656668460000|2022-07-01 09:41:00|6034.47|5914.47|6034.75|5914.75|6034.81|5914.81|6034.37|5914.37|10
1656668470000|2022-07-01 09:41:10|6034.28|5914.28|6035.46|5915.46|6035.46|5915.46|6034.28|5914.28|10
1656668480000|2022-07-01 09:41:20|6035.48|5915.48|6037.66|5917.66|6037.66|5917.66|6035.4|5915.4|10
1656668490000|2022-07-01 09:41:30|6037.3|5917.3|6041.04|5921.04|6041.04|5921.04|6037.3|5917.3|10
1656668500000|2022-07-01 09:41:40|6041.46|5921.46|6042.66|5922.66|6042.66|5922.66|6040.81|5920.81|10
1656668510000|2022-07-01 09:41:50|6043.56|5923.56|6042.72|5922.72|6043.89|5923.89|6042.72|5922.72|9
1656668520000|2022-07-01 09:42:00|6042.87|5922.87|6042.31|5922.31|6042.87|5922.87|6042.24|5922.24|9
1656668530000|2022-07-01 09:42:10|6042.32|5922.32|6042.01|5922.01|6042.4|5922.4|6041.92|5921.92|10
1656668540000|2022-07-01 09:42:20|6042.21|5922.21|6042.73|5922.73|6042.73|5922.73|6042.21|5922.21|10
1656668550000|2022-07-01 09:42:30|6042.55|5922.55|6042.6|5922.6|6042.79|5922.79|6042.46|5922.46|10
1656668560000|2022-07-01 09:42:40|6042.63|5922.63|6042.06|5922.06|6042.71|5922.71|6042.06|5922.06|10
1656668570000|2022-07-01 09:42:50|6042.37|5922.37|6041.56|5921.56|6042.37|5922.37|6041.56|5921.56|9
1656668580000|2022-07-01 09:43:00|6041.2|5921.2|6040.3|5920.3|6041.2|5921.2|6040.25|5920.25|10
1656668590000|2022-07-01 09:43:10|6039.91|5919.91|6039.19|5919.19|6040.15|5920.15|6039.09|5919.09|9
1656668600000|2022-07-01 09:43:20|6039.09|5919.09|6037.71|5917.71|6039.09|5919.09|6037.71|5917.71|9
1656668610000|2022-07-01 09:43:30|6037.56|5917.56|6035.55|5915.55|6037.56|5917.56|6035.55|5915.55|10
1656668620000|2022-07-01 09:43:40|6033.88|5913.88|6031.14|5911.14|6034.24|5914.24|6031.14|5911.14|10
1656668630000|2022-07-01 09:43:50|6029.4|5909.4|6025.68|5905.68|6029.4|5909.4|6025.61|5905.61|10
1656668640000|2022-07-01 09:44:00|6025.72|5905.72|6027.54|5907.54|6027.54|5907.54|6025.72|5905.72|9
1656668650000|2022-07-01 09:44:10|6027.22|5907.22|6027.83|5907.83|6028.02|5908.02|6027.22|5907.22|10
1656668660000|2022-07-01 09:44:20|6027.61|5907.61|6030.48|5910.48|6030.48|5910.48|6027.61|5907.61|10
1656668670000|2022-07-01 09:44:30|6030.67|5910.67|6032.27|5912.27|6032.86|5912.86|6030.67|5910.67|10
1656668680000|2022-07-01 09:44:40|6032.76|5912.76|6034.73|5914.73|6034.73|5914.73|6032.76|5912.76|10
1656668690000|2022-07-01 09:44:50|6034.79|5914.79|6034.89|5914.89|6034.89|5914.89|6034.18|5914.18|10
1656668700000|2022-07-01 09:45:00|6034.87|5914.87|6034.61|5914.61|6034.95|5914.95|6034.61|5914.61|10
1656668710000|2022-07-01 09:45:10|6034.43|5914.43|6034.4|5914.4|6034.43|5914.43|6033.48|5913.48|10
1656668720000|2022-07-01 09:45:20|6034.42|5914.42|6034.28|5914.28|6034.58|5914.58|6033.83|5913.83|9
1656668730000|2022-07-01 09:45:30|6034.25|5914.25|6033.84|5913.84|6034.49|5914.49|6033.84|5913.84|10
1656668740000|2022-07-01 09:45:40|6033.87|5913.87|6033.94|5913.94|6034.25|5914.25|6033.83|5913.83|10
1656668750000|2022-07-01 09:45:50|6034.22|5914.22|6035.36|5915.36|6035.68|5915.68|6034.22|5914.22|10
1656668760000|2022-07-01 09:46:00|6035.64|5915.64|6035.07|5915.07|6035.76|5915.76|6035.07|5915.07|10
1656668770000|2022-07-01 09:46:10|6035.49|5915.49|6035.71|5915.71|6035.87|5915.87|6035.26|5915.26|9
1656668780000|2022-07-01 09:46:20|6035.85|5915.85|6036.25|5916.25|6036.29|5916.29|6035.79|5915.79|10
1656668790000|2022-07-01 09:46:30|6036.14|5916.14|6036.48|5916.48|6036.48|5916.48|6035.99|5915.99|10
1656668800000|2022-07-01 09:46:40|6036.66|5916.66|6035.78|5915.78|6037.12|5917.12|6035.78|5915.78|10
1656668810000|2022-07-01 09:46:50|6035.83|5915.83|6036.63|5916.63|6037|5917|6035.83|5915.83|10
1656668820000|2022-07-01 09:47:00|6037.23|5917.23|6037.98|5917.98|6038.02|5918.02|6037.23|5917.23|9
1656668830000|2022-07-01 09:47:10|6037.77|5917.77|6038.44|5918.44|6038.68|5918.68|6037.77|5917.77|10
1656668840000|2022-07-01 09:47:20|6038.41|5918.41|6039.19|5919.19|6039.19|5919.19|6038.41|5918.41|10
1656668850000|2022-07-01 09:47:30|6039.65|5919.65|6041.17|5921.17|6041.17|5921.17|6039.65|5919.65|10
1656668860000|2022-07-01 09:47:40|6041.11|5921.11|6042.27|5922.27|6042.27|5922.27|6041.11|5921.11|9
1656668870000|2022-07-01 09:47:50|6042.57|5922.57|6043.53|5923.53|6043.56|5923.56|6042.55|5922.55|10
1656668880000|2022-07-01 09:48:00|6043.49|5923.49|6044.11|5924.11|6044.43|5924.43|6043.31|5923.31|10
1656668890000|2022-07-01 09:48:10|6044.07|5924.07|6042.7|5922.7|6044.31|5924.31|6042.7|5922.7|10
1656668900000|2022-07-01 09:48:20|6042.22|5922.22|6040.96|5920.96|6042.22|5922.22|6040.96|5920.96|10
1656668910000|2022-07-01 09:48:30|6040.92|5920.92|6041.07|5921.07|6041.09|5921.09|6040.7|5920.7|10
1656668920000|2022-07-01 09:48:40|6041.11|5921.11|6041.04|5921.04|6041.39|5921.39|6041.04|5921.04|10
1656668930000|2022-07-01 09:48:50|6041.11|5921.11|6039.2|5919.2|6041.11|5921.11|6038.98|5918.98|10
1656668940000|2022-07-01 09:49:00|6038.98|5918.98|6040.03|5920.03|6040.03|5920.03|6038.98|5918.98|9
1656668950000|2022-07-01 09:49:10|6039.98|5919.98|6044.05|5924.05|6044.05|5924.05|6039.98|5919.98|10
1656668960000|2022-07-01 09:49:20|6044.91|5924.91|6046.95|5926.95|6046.95|5926.95|6044.33|5924.33|10
1656668970000|2022-07-01 09:49:30|6046.86|5926.86|6047.63|5927.63|6047.63|5927.63|6046.27|5926.27|10
1656668980000|2022-07-01 09:49:40|6047.51|5927.51|6047.09|5927.09|6048.14|5928.14|6047.09|5927.09|10
1656668990000|2022-07-01 09:49:50|6047.2|5927.2|6047.74|5927.74|6047.84|5927.84|6046.95|5926.95|10
1656669000000|2022-07-01 09:50:00|6047.87|5927.87|6047.04|5927.04|6048.04|5928.04|6047.04|5927.04|10
1656669010000|2022-07-01 09:50:10|6046.51|5926.51|6043.46|5923.46|6046.58|5926.58|6043.46|5923.46|10
1656669020000|2022-07-01 09:50:20|6043.49|5923.49|6040.57|5920.57|6043.74|5923.74|6040.57|5920.57|10
1656669030000|2022-07-01 09:50:30|6040.76|5920.76|6039.62|5919.62|6040.76|5920.76|6039.14|5919.14|10
1656669040000|2022-07-01 09:50:40|6039.19|5919.19|6037.18|5917.18|6039.4|5919.4|6037.18|5917.18|10
1656669050000|2022-07-01 09:50:50|6037.03|5917.03|6034.97|5914.97|6037.03|5917.03|6034.97|5914.97|9
1656669060000|2022-07-01 09:51:00|6034.56|5914.56|6034.31|5914.31|6034.7|5914.7|6034.07|5914.07|9
1656669070000|2022-07-01 09:51:10|6034.38|5914.38|6030.95|5910.95|6034.38|5914.38|6030.67|5910.67|10
1656669080000|2022-07-01 09:51:20|6030.39|5910.39|6028.21|5908.21|6030.39|5910.39|6028.21|5908.21|10
1656669090000|2022-07-01 09:51:30|6028.24|5908.24|6028.3|5908.3|6028.91|5908.91|6028.24|5908.24|10
1656669100000|2022-07-01 09:51:40|6028.45|5908.45|6029.49|5909.49|6029.75|5909.75|6028.44|5908.44|10
1656669110000|2022-07-01 09:51:50|6029.3|5909.3|6029.36|5909.36|6029.59|5909.59|6029.07|5909.07|10
1656669120000|2022-07-01 09:52:00|6028.97|5908.97|6029.14|5909.14|6029.55|5909.55|6028.93|5908.93|10
1656669130000|2022-07-01 09:52:10|6029.21|5909.21|6029.72|5909.72|6029.72|5909.72|6029|5909|10
1656669140000|2022-07-01 09:52:20|6029.75|5909.75|6029.68|5909.68|6029.84|5909.84|6029.68|5909.68|8
1656669150000|2022-07-01 09:52:30|6029.57|5909.57|6030.43|5910.43|6030.43|5910.43|6029.42|5909.42|9
1656669160000|2022-07-01 09:52:40|6030.51|5910.51|6030.48|5910.48|6030.86|5910.86|6030.45|5910.45|10
1656669170000|2022-07-01 09:52:50|6030.89|5910.89|6030.39|5910.39|6030.89|5910.89|6030.21|5910.21|10
1656669180000|2022-07-01 09:53:00|6030.44|5910.44|6030.61|5910.61|6030.95|5910.95|6030.44|5910.44|9
1656669190000|2022-07-01 09:53:10|6030.77|5910.77|6030.84|5910.84|6031.1|5911.1|6030.77|5910.77|10
1656669200000|2022-07-01 09:53:20|6030.83|5910.83|6030.66|5910.66|6031.03|5911.03|6030.66|5910.66|10
1656669210000|2022-07-01 09:53:30|6030.77|5910.77|6030.07|5910.07|6030.89|5910.89|6029.37|5909.37|10
1656669220000|2022-07-01 09:53:40|6029.69|5909.69|6029.26|5909.26|6029.69|5909.69|6028.46|5908.46|10
1656669230000|2022-07-01 09:53:50|6028.6|5908.6|6027.59|5907.59|6028.86|5908.86|6027.59|5907.59|10
1656669240000|2022-07-01 09:54:00|6027.35|5907.35|6026.48|5906.48|6027.35|5907.35|6026.48|5906.48|10
1656669250000|2022-07-01 09:54:10|6026.43|5906.43|6025.18|5905.18|6026.43|5906.43|6025.18|5905.18|10
1656669260000|2022-07-01 09:54:20|6025.58|5905.58|6025.56|5905.56|6025.8|5905.8|6025.51|5905.51|10
1656669270000|2022-07-01 09:54:30|6025.52|5905.52|6024.83|5904.83|6025.52|5905.52|6024.83|5904.83|9
1656669280000|2022-07-01 09:54:40|6024.87|5904.87|6024.96|5904.96|6025.08|5905.08|6024.78|5904.78|9
1656669290000|2022-07-01 09:54:50|6025.02|5905.02|6024.64|5904.64|6025.14|5905.14|6024.64|5904.64|9
1656669300000|2022-07-01 09:55:00|6024.84|5904.84|6025.25|5905.25|6025.25|5905.25|6024.7|5904.7|10
1656669310000|2022-07-01 09:55:10|6025.21|5905.21|6025.2|5905.2|6025.25|5905.25|6024.75|5904.75|10
1656669320000|2022-07-01 09:55:20|6025.02|5905.02|6024.78|5904.78|6025.09|5905.09|6024.75|5904.75|9
1656669330000|2022-07-01 09:55:30|6024.82|5904.82|6024.23|5904.23|6024.82|5904.82|6024.19|5904.19|9
1656669340000|2022-07-01 09:55:40|6024.27|5904.27|6023.5|5903.5|6024.27|5904.27|6023.47|5903.47|9
1656669350000|2022-07-01 09:55:50|6023.02|5903.02|6022.14|5902.14|6023.03|5903.03|6022.14|5902.14|10
1656669360000|2022-07-01 09:56:00|6021.91|5901.91|6021.34|5901.34|6022.12|5902.12|6021.34|5901.34|9
1656669370000|2022-07-01 09:56:10|6021.14|5901.14|6020.1|5900.1|6021.14|5901.14|6020.1|5900.1|10
1656669380000|2022-07-01 09:56:20|6019.92|5899.92|6019.75|5899.75|6020|5900|6019.42|5899.42|10
1656669390000|2022-07-01 09:56:30|6019.48|5899.48|6019.53|5899.53|6019.53|5899.53|6019.41|5899.41|10
1656669400000|2022-07-01 09:56:40|6019.66|5899.66|6020.26|5900.26|6020.57|5900.57|6019.66|5899.66|10
1656669410000|2022-07-01 09:56:50|6020.38|5900.38|6020.46|5900.46|6020.55|5900.55|6020.36|5900.36|10
1656669420000|2022-07-01 09:57:00|6020.38|5900.38|6020.51|5900.51|6020.57|5900.57|6020.38|5900.38|10
1656669430000|2022-07-01 09:57:10|6020.66|5900.66|6021.32|5901.32|6021.32|5901.32|6020.66|5900.66|8
1656669440000|2022-07-01 09:57:20|6021.57|5901.57|6021.32|5901.32|6021.57|5901.57|6021.13|5901.13|9
1656669450000|2022-07-01 09:57:30|6021.12|5901.12|6020.53|5900.53|6021.12|5901.12|6020.53|5900.53|9
1656669460000|2022-07-01 09:57:40|6020.64|5900.64|6019.34|5899.34|6020.87|5900.87|6019.34|5899.34|9
1656669470000|2022-07-01 09:57:50|6019.13|5899.13|6019.06|5899.06|6019.25|5899.25|6018.54|5898.54|10
1656669480000|2022-07-01 09:58:00|6019.02|5899.02|6022.43|5902.43|6022.43|5902.43|6019.02|5899.02|10
1656669490000|2022-07-01 09:58:10|6022.91|5902.91|6026.36|5906.36|6026.36|5906.36|6022.91|5902.91|10
1656669500000|2022-07-01 09:58:20|6026.23|5906.23|6026.51|5906.51|6026.74|5906.74|6026.23|5906.23|10
1656669510000|2022-07-01 09:58:30|6026.33|5906.33|6026.98|5906.98|6027.07|5907.07|6026.33|5906.33|10
1656669520000|2022-07-01 09:58:40|6027.01|5907.01|6026.26|5906.26|6027.09|5907.09|6026.09|5906.09|10
1656669530000|2022-07-01 09:58:50|6026.21|5906.21|6025.31|5905.31|6026.21|5906.21|6025.31|5905.31|9
1656669540000|2022-07-01 09:59:00|6025.24|5905.24|6025.1|5905.1|6025.24|5905.24|6024.99|5904.99|7
1656669550000|2022-07-01 09:59:10|6025.27|5905.27|6024.76|5904.76|6025.42|5905.42|6024.76|5904.76|10
1656669560000|2022-07-01 09:59:20|6025.23|5905.23|6025.64|5905.64|6025.64|5905.64|6024.86|5904.86|10
1656669570000|2022-07-01 09:59:30|6025.59|5905.59|6026.34|5906.34|6026.42|5906.42|6025.49|5905.49|10
1656669580000|2022-07-01 09:59:40|6026.51|5906.51|6027.75|5907.75|6027.76|5907.76|6026.51|5906.51|10
1656669590000|2022-07-01 09:59:50|6027.86|5907.86|6027.33|5907.33|6027.91|5907.91|6027.27|5907.27|10
1656669600000|2022-07-01 10:00:00|6027.51|5907.51|6027.44|5907.44|6028.19|5908.19|6027.44|5907.44|10
1656669610000|2022-07-01 10:00:10|6027.24|5907.24|6027.08|5907.08|6027.63|5907.63|6026.81|5906.81|10
1656669620000|2022-07-01 10:00:20|6027.01|5907.01|6026.38|5906.38|6027.39|5907.39|6026.07|5906.07|9
1656669630000|2022-07-01 10:00:30|6026.77|5906.77|6026.92|5906.92|6027.26|5907.26|6026.7|5906.7|10
1656669640000|2022-07-01 10:00:40|6026.66|5906.66|6026.98|5906.98|6027.23|5907.23|6026.49|5906.49|10
1656669650000|2022-07-01 10:00:50|6027|5907|6027.07|5907.07|6027.4|5907.4|6026.48|5906.48|10
1656669660000|2022-07-01 10:01:00|6027.08|5907.08|6027.18|5907.18|6027.45|5907.45|6027.07|5907.07|10
1656669670000|2022-07-01 10:01:10|6027.1|5907.1|6027.26|5907.26|6027.37|5907.37|6027.03|5907.03|10
1656669680000|2022-07-01 10:01:20|6027.35|5907.35|6027.46|5907.46|6027.46|5907.46|6026.9|5906.9|10
1656669690000|2022-07-01 10:01:30|6027.43|5907.43|6025.85|5905.85|6027.51|5907.51|6025.85|5905.85|10
1656669700000|2022-07-01 10:01:40|6025.6|5905.6|6025.71|5905.71|6026.44|5906.44|6025.38|5905.38|10
1656669710000|2022-07-01 10:01:50|6025.55|5905.55|6025.39|5905.39|6025.62|5905.62|6025.27|5905.27|10
1656669720000|2022-07-01 10:02:00|6025.06|5905.06|6025.31|5905.31|6025.64|5905.64|6025.06|5905.06|10
1656669730000|2022-07-01 10:02:10|6025.39|5905.39|6025.3|5905.3|6025.49|5905.49|6025.23|5905.23|10
1656669740000|2022-07-01 10:02:20|6025.36|5905.36|6024.35|5904.35|6025.36|5905.36|6023.83|5903.83|9
1656669750000|2022-07-01 10:02:30|6024.56|5904.56|6024.14|5904.14|6024.56|5904.56|6024.14|5904.14|10
1656669760000|2022-07-01 10:02:40|6023.68|5903.68|6023.7|5903.7|6023.89|5903.89|6023.56|5903.56|10
1656669770000|2022-07-01 10:02:50|6023.81|5903.81|6023.12|5903.12|6023.85|5903.85|6023.12|5903.12|10
1656669780000|2022-07-01 10:03:00|6023.11|5903.11|6023.12|5903.12|6023.12|5903.12|6022.96|5902.96|9
1656669790000|2022-07-01 10:03:10|6023.09|5903.09|6024.8|5904.8|6024.8|5904.8|6023.09|5903.09|10
1656669800000|2022-07-01 10:03:20|6024.83|5904.83|6026.38|5906.38|6026.38|5906.38|6024.83|5904.83|9
1656669810000|2022-07-01 10:03:30|6026.34|5906.34|6026.45|5906.45|6026.47|5906.47|6026.18|5906.18|9
1656669820000|2022-07-01 10:03:40|6026.29|5906.29|6025.7|5905.7|6026.29|5906.29|6025.7|5905.7|9
1656669830000|2022-07-01 10:03:50|6025.54|5905.54|6025.56|5905.56|6025.75|5905.75|6025.33|5905.33|10
1656669840000|2022-07-01 10:04:00|6025.54|5905.54|6025.1|5905.1|6025.56|5905.56|6025|5905|10
1656669850000|2022-07-01 10:04:10|6025.17|5905.17|6024.89|5904.89|6025.2|5905.2|6024.89|5904.89|9
1656669860000|2022-07-01 10:04:20|6024.81|5904.81|6024.75|5904.75|6024.85|5904.85|6024.49|5904.49|10
1656669870000|2022-07-01 10:04:30|6024.98|5904.98|6024.77|5904.77|6024.98|5904.98|6024.71|5904.71|8
1656669880000|2022-07-01 10:04:40|6024.82|5904.82|6024.88|5904.88|6025|5905|6024.82|5904.82|9
1656669890000|2022-07-01 10:04:50|6025.08|5905.08|6024.5|5904.5|6025.08|5905.08|6024.27|5904.27|10
1656669900000|2022-07-01 10:05:00|6024.48|5904.48|6023.83|5903.83|6024.48|5904.48|6023.83|5903.83|9
1656669910000|2022-07-01 10:05:10|6023.41|5903.41|6023.22|5903.22|6023.69|5903.69|6023.14|5903.14|10
1656669920000|2022-07-01 10:05:20|6023.13|5903.13|6022.1|5902.1|6023.13|5903.13|6022.1|5902.1|10
1656669930000|2022-07-01 10:05:30|6021.97|5901.97|6021.68|5901.68|6022.03|5902.03|6021.68|5901.68|10
1656669940000|2022-07-01 10:05:40|6021.62|5901.62|6021.37|5901.37|6021.75|5901.75|6021.37|5901.37|10
1656669950000|2022-07-01 10:05:50|6021.75|5901.75|6021.66|5901.66|6021.95|5901.95|6021.54|5901.54|9
1656669960000|2022-07-01 10:06:00|6021.7|5901.7|6021.87|5901.87|6021.91|5901.91|6021.48|5901.48|10
1656669970000|2022-07-01 10:06:10|6021.82|5901.82|6022.94|5902.94|6022.94|5902.94|6021.82|5901.82|10
1656669980000|2022-07-01 10:06:20|6022.85|5902.85|6022.97|5902.97|6023.16|5903.16|6022.85|5902.85|10
1656669990000|2022-07-01 10:06:30|6022.99|5902.99|6023.04|5903.04|6023.14|5903.14|6022.8|5902.8|7
1656670000000|2022-07-01 10:06:40|6023.17|5903.17|6022.57|5902.57|6023.24|5903.24|6022.57|5902.57|9
1656670010000|2022-07-01 10:06:50|6022.43|5902.43|6022.18|5902.18|6022.74|5902.74|6022.18|5902.18|10
1656670020000|2022-07-01 10:07:00|6022.39|5902.39|6022.19|5902.19|6022.51|5902.51|6021.99|5901.99|10
1656670030000|2022-07-01 10:07:10|6022.5|5902.5|6021.99|5901.99|6022.5|5902.5|6021.73|5901.73|9
1656670040000|2022-07-01 10:07:20|6021.74|5901.74|6019.61|5899.61|6022.19|5902.19|6019.61|5899.61|9
1656670050000|2022-07-01 10:07:30|6018.19|5898.19|6016.73|5896.73|6018.25|5898.25|6016.47|5896.47|10
1656670060000|2022-07-01 10:07:40|6016.33|5896.33|6013.46|5893.46|6016.37|5896.37|6013.46|5893.46|9
1656670070000|2022-07-01 10:07:50|6013.2|5893.2|6011.66|5891.66|6013.2|5893.2|6011.48|5891.48|9
1656670080000|2022-07-01 10:08:00|6011.57|5891.57|6008.71|5888.71|6011.57|5891.57|6008.71|5888.71|10
1656670090000|2022-07-01 10:08:10|6007.24|5887.24|6005.69|5885.69|6007.24|5887.24|6004.93|5884.93|10
1656670100000|2022-07-01 10:08:20|6005.72|5885.72|6006.18|5886.18|6006.18|5886.18|6005.51|5885.51|10
1656670110000|2022-07-01 10:08:30|6006.27|5886.27|6009.76|5889.76|6009.77|5889.77|6006.27|5886.27|9
1656670120000|2022-07-01 10:08:40|6010.1|5890.1|6012.57|5892.57|6012.57|5892.57|6010.1|5890.1|10
1656670130000|2022-07-01 10:08:50|6012.79|5892.79|6013.42|5893.42|6013.46|5893.46|6012.79|5892.79|10
1656670140000|2022-07-01 10:09:00|6013.45|5893.45|6017.44|5897.44|6017.44|5897.44|6013.45|5893.45|10
1656670150000|2022-07-01 10:09:10|6017.17|5897.17|6019.25|5899.25|6020.05|5900.05|6017.17|5897.17|10
1656670160000|2022-07-01 10:09:20|6019.84|5899.84|6021.24|5901.24|6021.27|5901.27|6019.76|5899.76|10
1656670170000|2022-07-01 10:09:30|6021.49|5901.49|6021.87|5901.87|6022.28|5902.28|6021.2|5901.2|10
1656670180000|2022-07-01 10:09:40|6021.56|5901.56|6020.83|5900.83|6021.95|5901.95|6020.83|5900.83|9
1656670190000|2022-07-01 10:09:50|6021.09|5901.09|6022.7|5902.7|6023.19|5903.19|6020.53|5900.53|10
1656670200000|2022-07-01 10:10:00|6022.45|5902.45|6022.68|5902.68|6022.68|5902.68|6022.03|5902.03|10
1656670210000|2022-07-01 10:10:10|6022.63|5902.63|6022.62|5902.62|6023.06|5903.06|6022.62|5902.62|9
1656670220000|2022-07-01 10:10:20|6022.81|5902.81|6023.14|5903.14|6024.02|5904.02|6022.43|5902.43|10
1656670230000|2022-07-01 10:10:30|6023.9|5903.9|6026.21|5906.21|6026.21|5906.21|6023.56|5903.56|10
1656670240000|2022-07-01 10:10:40|6026.09|5906.09|6026.7|5906.7|6026.7|5906.7|6025.94|5905.94|8
1656670250000|2022-07-01 10:10:50|6026.71|5906.71|6027.02|5907.02|6027.02|5907.02|6026.52|5906.52|10
1656670260000|2022-07-01 10:11:00|6027.01|5907.01|6026.96|5906.96|6027.06|5907.06|6026.66|5906.66|10
1656670270000|2022-07-01 10:11:10|6026.7|5906.7|6025.41|5905.41|6026.85|5906.85|6025.15|5905.15|10
1656670280000|2022-07-01 10:11:20|6025.28|5905.28|6025.22|5905.22|6025.65|5905.65|6025.05|5905.05|10
1656670290000|2022-07-01 10:11:30|6025.34|5905.34|6027.29|5907.29|6027.34|5907.34|6025.34|5905.34|10
1656670300000|2022-07-01 10:11:40|6027.36|5907.36|6029.73|5909.73|6030.21|5910.21|6027.34|5907.34|10
1656670310000|2022-07-01 10:11:50|6029.84|5909.84|6033.19|5913.19|6033.19|5913.19|6029.84|5909.84|10
1656670320000|2022-07-01 10:12:00|6033.07|5913.07|6033.45|5913.45|6033.57|5913.57|6032.97|5912.97|10
1656670330000|2022-07-01 10:12:10|6033.36|5913.36|6033.73|5913.73|6033.73|5913.73|6033.21|5913.21|10
1656670340000|2022-07-01 10:12:20|6033.48|5913.48|6032.92|5912.92|6033.89|5913.89|6032.53|5912.53|10
1656670350000|2022-07-01 10:12:30|6032.39|5912.39|6032.7|5912.7|6033.07|5913.07|6032.39|5912.39|10
1656670360000|2022-07-01 10:12:40|6032.67|5912.67|6032.66|5912.66|6032.94|5912.94|6032.32|5912.32|10
1656670370000|2022-07-01 10:12:50|6032.59|5912.59|6032.83|5912.83|6032.83|5912.83|6032.28|5912.28|9
1656670380000|2022-07-01 10:13:00|6032.75|5912.75|6032.78|5912.78|6032.78|5912.78|6032.13|5912.13|10
1656670390000|2022-07-01 10:13:10|6032.79|5912.79|6032.81|5912.81|6032.89|5912.89|6032.66|5912.66|10
1656670400000|2022-07-01 10:13:20|6032.93|5912.93|6033.11|5913.11|6033.11|5913.11|6032.82|5912.82|8
1656670410000|2022-07-01 10:13:30|6032.83|5912.83|6033.15|5913.15|6033.21|5913.21|6032.83|5912.83|10
1656670420000|2022-07-01 10:13:40|6033.17|5913.17|6033.27|5913.27|6033.29|5913.29|6033.13|5913.13|9
1656670430000|2022-07-01 10:13:50|6033.06|5913.06|6033.33|5913.33|6033.43|5913.43|6033.06|5913.06|10
1656670440000|2022-07-01 10:14:00|6033.55|5913.55|6033.59|5913.59|6033.68|5913.68|6033.32|5913.32|9
1656670450000|2022-07-01 10:14:10|6033.96|5913.96|6034.24|5914.24|6034.37|5914.37|6033.95|5913.95|10
1656670460000|2022-07-01 10:14:20|6034.32|5914.32|6034.74|5914.74|6034.78|5914.78|6034.25|5914.25|10
1656670470000|2022-07-01 10:14:30|6034.7|5914.7|6035.18|5915.18|6035.18|5915.18|6034.7|5914.7|10
1656670480000|2022-07-01 10:14:40|6035.26|5915.26|6035|5915|6035.26|5915.26|6034.93|5914.93|9
1656670490000|2022-07-01 10:14:50|6034.93|5914.93|6034.99|5914.99|6035.12|5915.12|6034.89|5914.89|10
1656670500000|2022-07-01 10:15:00|6035.03|5915.03|6035.46|5915.46|6035.46|5915.46|6034.95|5914.95|10
1656670510000|2022-07-01 10:15:10|6035.63|5915.63|6035.78|5915.78|6035.78|5915.78|6035.14|5915.14|10
1656670520000|2022-07-01 10:15:20|6035.49|5915.49|6035.74|5915.74|6036.19|5916.19|6035.49|5915.49|10
1656670530000|2022-07-01 10:15:30|6035.87|5915.87|6035.51|5915.51|6035.88|5915.88|6035.35|5915.35|10
1656670540000|2022-07-01 10:15:40|6035.7|5915.7|6036.4|5916.4|6036.4|5916.4|6035.7|5915.7|10
1656670550000|2022-07-01 10:15:50|6036.46|5916.46|6037.15|5917.15|6037.15|5917.15|6036.46|5916.46|10
1656670560000|2022-07-01 10:16:00|6036.76|5916.76|6037.51|5917.51|6037.51|5917.51|6036.76|5916.76|10
1656670570000|2022-07-01 10:16:10|6037.5|5917.5|6038.1|5918.1|6038.2|5918.2|6037.5|5917.5|10
1656670580000|2022-07-01 10:16:20|6037.99|5917.99|6038.96|5918.96|6038.96|5918.96|6037.95|5917.95|10
1656670590000|2022-07-01 10:16:30|6039.13|5919.13|6040.81|5920.81|6040.93|5920.93|6039.13|5919.13|9
1656670600000|2022-07-01 10:16:40|6040.88|5920.88|6041.31|5921.31|6041.97|5921.97|6040.52|5920.52|9
1656670610000|2022-07-01 10:16:50|6041.23|5921.23|6041.56|5921.56|6041.91|5921.91|6040.81|5920.81|10
1656670620000|2022-07-01 10:17:00|6041.62|5921.62|6041.64|5921.64|6042.08|5922.08|6041.3|5921.3|10
1656670630000|2022-07-01 10:17:10|6041.71|5921.71|6041.44|5921.44|6041.71|5921.71|6041.06|5921.06|9
1656670640000|2022-07-01 10:17:20|6041.22|5921.22|6041.35|5921.35|6041.62|5921.62|6041.2|5921.2|10
1656670650000|2022-07-01 10:17:30|6041.5|5921.5|6041.9|5921.9|6041.9|5921.9|6041.41|5921.41|10
1656670660000|2022-07-01 10:17:40|6041.92|5921.92|6042.22|5922.22|6042.31|5922.31|6041.84|5921.84|8
1656670670000|2022-07-01 10:17:50|6042.26|5922.26|6042.02|5922.02|6042.26|5922.26|6041.85|5921.85|10
1656670680000|2022-07-01 10:18:00|6041.61|5921.61|6040.92|5920.92|6042.07|5922.07|6040.8|5920.8|10
1656670690000|2022-07-01 10:18:10|6040.79|5920.79|6041.17|5921.17|6041.19|5921.19|6040.79|5920.79|7
1656670700000|2022-07-01 10:18:20|6040.77|5920.77|6041.32|5921.32|6041.36|5921.36|6040.77|5920.77|10
1656670710000|2022-07-01 10:18:30|6041.12|5921.12|6040.93|5920.93|6041.12|5921.12|6040.45|5920.45|10
1656670720000|2022-07-01 10:18:40|6040.87|5920.87|6040.41|5920.41|6040.87|5920.87|6040.41|5920.41|9
1656670730000|2022-07-01 10:18:50|6040.54|5920.54|6040.13|5920.13|6040.54|5920.54|6040.02|5920.02|10
1656670740000|2022-07-01 10:19:00|6040.17|5920.17|6040.03|5920.03|6040.17|5920.17|6039.94|5919.94|10
1656670750000|2022-07-01 10:19:10|6039.97|5919.97|6039.87|5919.87|6040.19|5920.19|6039.87|5919.87|9
1656670760000|2022-07-01 10:19:20|6040.14|5920.14|6040.68|5920.68|6040.68|5920.68|6039.97|5919.97|10
1656670770000|2022-07-01 10:19:30|6040.27|5920.27|6040.17|5920.17|6040.62|5920.62|6040.02|5920.02|9
1656670780000|2022-07-01 10:19:40|6040.14|5920.14|6040.72|5920.72|6041.01|5921.01|6040.11|5920.11|9
1656670790000|2022-07-01 10:19:50|6040.77|5920.77|6040.51|5920.51|6040.91|5920.91|6040.41|5920.41|10
1656670800000|2022-07-01 10:20:00|6040.22|5920.22|6041.35|5921.35|6041.37|5921.37|6040.22|5920.22|9
1656670810000|2022-07-01 10:20:10|6041.31|5921.31|6041.31|5921.31|6041.45|5921.45|6041.3|5921.3|10
1656670820000|2022-07-01 10:20:20|6041.73|5921.73|6041.15|5921.15|6041.73|5921.73|6041.15|5921.15|9
1656670830000|2022-07-01 10:20:30|6041.42|5921.42|6040.49|5920.49|6041.42|5921.42|6040.43|5920.43|10
1656670840000|2022-07-01 10:20:40|6040.47|5920.47|6039.78|5919.78|6040.73|5920.73|6039.78|5919.78|9
1656670850000|2022-07-01 10:20:50|6039.84|5919.84|6039.58|5919.58|6039.89|5919.89|6039.45|5919.45|10
1656670860000|2022-07-01 10:21:00|6039.72|5919.72|6038.85|5918.85|6039.72|5919.72|6038.85|5918.85|9
1656670870000|2022-07-01 10:21:10|6038.88|5918.88|6038.72|5918.72|6038.95|5918.95|6038.32|5918.32|10
1656670880000|2022-07-01 10:21:20|6038.58|5918.58|6038.03|5918.03|6038.82|5918.82|6038.03|5918.03|10
1656670890000|2022-07-01 10:21:30|6037.92|5917.92|6038.51|5918.51|6038.51|5918.51|6037.92|5917.92|10
1656670900000|2022-07-01 10:21:40|6038.44|5918.44|6038.16|5918.16|6038.44|5918.44|6038.16|5918.16|10
1656670910000|2022-07-01 10:21:50|6038.18|5918.18|6039.24|5919.24|6039.24|5919.24|6038.18|5918.18|9
1656670920000|2022-07-01 10:22:00|6038.89|5918.89|6039.84|5919.84|6039.84|5919.84|6038.89|5918.89|9
1656670930000|2022-07-01 10:22:10|6039.8|5919.8|6039.94|5919.94|6039.97|5919.97|6039.48|5919.48|9
1656670940000|2022-07-01 10:22:20|6040.09|5920.09|6039.86|5919.86|6040.23|5920.23|6039.86|5919.86|10
1656670950000|2022-07-01 10:22:30|6039.72|5919.72|6039.95|5919.95|6040.24|5920.24|6039.72|5919.72|9
1656670960000|2022-07-01 10:22:40|6040.44|5920.44|6041.17|5921.17|6041.17|5921.17|6039.93|5919.93|10
1656670970000|2022-07-01 10:22:50|6041.52|5921.52|6043.52|5923.52|6043.74|5923.74|6041.29|5921.29|10
1656670980000|2022-07-01 10:23:00|6043.73|5923.73|6045.41|5925.41|6045.41|5925.41|6043.62|5923.62|9
1656670990000|2022-07-01 10:23:10|6044.88|5924.88|6044.21|5924.21|6045.28|5925.28|6043.91|5923.91|9
1656671000000|2022-07-01 10:23:20|6044.15|5924.15|6043.63|5923.63|6044.15|5924.15|6043.29|5923.29|10
1656671010000|2022-07-01 10:23:30|6043.16|5923.16|6042.25|5922.25|6043.5|5923.5|6042.21|5922.21|10
1656671020000|2022-07-01 10:23:40|6042.32|5922.32|6042.16|5922.16|6042.42|5922.42|6042.16|5922.16|10
1656671030000|2022-07-01 10:23:50|6042.35|5922.35|6041.63|5921.63|6042.35|5922.35|6041.61|5921.61|10
1656671040000|2022-07-01 10:24:00|6041.71|5921.71|6043.07|5923.07|6043.07|5923.07|6041.71|5921.71|8
1656671050000|2022-07-01 10:24:10|6043|5923|6043.46|5923.46|6043.88|5923.88|6043|5923|10
1656671060000|2022-07-01 10:24:20|6043.42|5923.42|6043.77|5923.77|6044.14|5924.14|6043.42|5923.42|10
1656671070000|2022-07-01 10:24:30|6043.71|5923.71|6043.58|5923.58|6043.71|5923.71|6043.51|5923.51|10
1656671080000|2022-07-01 10:24:40|6043.6|5923.6|6043.69|5923.69|6043.7|5923.7|6043.53|5923.53|9
1656671090000|2022-07-01 10:24:50|6043.61|5923.61|6043.61|5923.61|6043.73|5923.73|6043.61|5923.61|9
1656671100000|2022-07-01 10:25:00|6043.47|5923.47|6043.08|5923.08|6043.52|5923.52|6043.08|5923.08|9
1656671110000|2022-07-01 10:25:10|6043.17|5923.17|6042.91|5922.91|6043.17|5923.17|6042.84|5922.84|7
1656671120000|2022-07-01 10:25:20|6042.87|5922.87|6042.82|5922.82|6042.97|5922.97|6042.78|5922.78|10
1656671130000|2022-07-01 10:25:30|6042.87|5922.87|6042.61|5922.61|6043.03|5923.03|6042.61|5922.61|10
1656671140000|2022-07-01 10:25:40|6042.6|5922.6|6042.1|5922.1|6042.93|5922.93|6041.85|5921.85|10
1656671150000|2022-07-01 10:25:50|6042.02|5922.02|6041.1|5921.1|6042.02|5922.02|6041.01|5921.01|9
1656671160000|2022-07-01 10:26:00|6041.13|5921.13|6040.9|5920.9|6041.13|5921.13|6040.66|5920.66|10
1656671170000|2022-07-01 10:26:10|6040.87|5920.87|6041.34|5921.34|6041.34|5921.34|6040.87|5920.87|10
1656671180000|2022-07-01 10:26:20|6041.37|5921.37|6041.43|5921.43|6041.43|5921.43|6041.08|5921.08|9
1656671190000|2022-07-01 10:26:30|6041.52|5921.52|6041.57|5921.57|6041.57|5921.57|6041.37|5921.37|10
1656671200000|2022-07-01 10:26:40|6041.59|5921.59|6041.08|5921.08|6041.59|5921.59|6041.08|5921.08|9
1656671210000|2022-07-01 10:26:50|6041.27|5921.27|6040.88|5920.88|6041.27|5921.27|6040.88|5920.88|10
1656671220000|2022-07-01 10:27:00|6040.78|5920.78|6041.32|5921.32|6041.36|5921.36|6040.72|5920.72|10
1656671230000|2022-07-01 10:27:10|6041.28|5921.28|6041.45|5921.45|6041.78|5921.78|6041.28|5921.28|9
1656671240000|2022-07-01 10:27:20|6041.41|5921.41|6039.41|5919.41|6041.41|5921.41|6039.41|5919.41|10
1656671250000|2022-07-01 10:27:30|6039.62|5919.62|6038.32|5918.32|6039.62|5919.62|6038.07|5918.07|10
1656671260000|2022-07-01 10:27:40|6038.35|5918.35|6037.49|5917.49|6038.35|5918.35|6037.35|5917.35|9
1656671270000|2022-07-01 10:27:50|6037.8|5917.8|6035.09|5915.09|6037.8|5917.8|6035.09|5915.09|10
1656671280000|2022-07-01 10:28:00|6035.11|5915.11|6033.73|5913.73|6035.11|5915.11|6033.73|5913.73|10
1656671290000|2022-07-01 10:28:10|6033.82|5913.82|6034.25|5914.25|6034.3|5914.3|6033.7|5913.7|9
1656671300000|2022-07-01 10:28:20|6034.32|5914.32|6034.01|5914.01|6034.39|5914.39|6033.98|5913.98|10
1656671310000|2022-07-01 10:28:30|6034.24|5914.24|6034.35|5914.35|6034.37|5914.37|6034.09|5914.09|9
1656671320000|2022-07-01 10:28:40|6034.36|5914.36|6034.05|5914.05|6034.39|5914.39|6034.01|5914.01|10
1656671330000|2022-07-01 10:28:50|6034.03|5914.03|6034.06|5914.06|6034.22|5914.22|6034.02|5914.02|10
1656671340000|2022-07-01 10:29:00|6033.94|5913.94|6034.08|5914.08|6034.23|5914.23|6033.94|5913.94|10
1656671350000|2022-07-01 10:29:10|6034.14|5914.14|6033.73|5913.73|6034.14|5914.14|6033.73|5913.73|8
1656671360000|2022-07-01 10:29:20|6033.96|5913.96|6032.87|5912.87|6033.96|5913.96|6032.87|5912.87|9
1656671370000|2022-07-01 10:29:30|6032.91|5912.91|6032.28|5912.28|6032.91|5912.91|6032.28|5912.28|10
1656671380000|2022-07-01 10:29:40|6032.26|5912.26|6032.17|5912.17|6032.33|5912.33|6032.17|5912.17|9
1656671390000|2022-07-01 10:29:50|6032.14|5912.14|6032.26|5912.26|6032.26|5912.26|6032.09|5912.09|9
1656671400000|2022-07-01 10:30:00|6032.29|5912.29|6032.41|5912.41|6032.41|5912.41|6032.25|5912.25|10
1656671410000|2022-07-01 10:30:10|6032.32|5912.32|6033.18|5913.18|6033.18|5913.18|6032.32|5912.32|10
1656671420000|2022-07-01 10:30:20|6033.62|5913.62|6036.46|5916.46|6036.46|5916.46|6033.62|5913.62|10
1656671430000|2022-07-01 10:30:30|6036.89|5916.89|6038.48|5918.48|6038.53|5918.53|6036.89|5916.89|10
1656671440000|2022-07-01 10:30:40|6038.46|5918.46|6036.74|5916.74|6038.46|5918.46|6036.74|5916.74|10
1656671450000|2022-07-01 10:30:50|6036.23|5916.23|6034.72|5914.72|6036.23|5916.23|6034.72|5914.72|9
1656671460000|2022-07-01 10:31:00|6034.57|5914.57|6031.26|5911.26|6034.57|5914.57|6031.26|5911.26|10
1656671470000|2022-07-01 10:31:10|6030.91|5910.91|6029.31|5909.31|6030.91|5910.91|6029.12|5909.12|10
1656671480000|2022-07-01 10:31:20|6029.46|5909.46|6027.74|5907.74|6029.5|5909.5|6027.66|5907.66|10
1656671490000|2022-07-01 10:31:30|6027.66|5907.66|6027.34|5907.34|6027.66|5907.66|6027.11|5907.11|10
1656671500000|2022-07-01 10:31:40|6027.35|5907.35|6027.17|5907.17|6027.43|5907.43|6027|5907|8
1656671510000|2022-07-01 10:31:50|6027.26|5907.26|6027.58|5907.58|6027.72|5907.72|6027.26|5907.26|10
1656671520000|2022-07-01 10:32:00|6027.61|5907.61|6028.7|5908.7|6028.74|5908.74|6027.61|5907.61|10
1656671530000|2022-07-01 10:32:10|6028.5|5908.5|6029.08|5909.08|6029.14|5909.14|6028.41|5908.41|9
1656671540000|2022-07-01 10:32:20|6029.04|5909.04|6029.45|5909.45|6029.45|5909.45|6029.04|5909.04|10
1656671550000|2022-07-01 10:32:30|6029.39|5909.39|6028.42|5908.42|6029.39|5909.39|6028.42|5908.42|10
1656671560000|2022-07-01 10:32:40|6028.41|5908.41|6028.34|5908.34|6028.41|5908.41|6028.09|5908.09|10
1656671570000|2022-07-01 10:32:50|6028.31|5908.31|6027.99|5907.99|6028.31|5908.31|6027.64|5907.64|9
1656671580000|2022-07-01 10:33:00|6027.98|5907.98|6027.77|5907.77|6028.12|5908.12|6027.71|5907.71|9
1656671590000|2022-07-01 10:33:10|6027.41|5907.41|6027.41|5907.41|6027.41|5907.41|6026.99|5906.99|10
1656671600000|2022-07-01 10:33:20|6027.6|5907.6|6027.48|5907.48|6027.73|5907.73|6027.4|5907.4|9
1656671610000|2022-07-01 10:33:30|6027.23|5907.23|6027.2|5907.2|6027.23|5907.23|6026.73|5906.73|10
1656671620000|2022-07-01 10:33:40|6027.12|5907.12|6024.18|5904.18|6027.12|5907.12|6024.18|5904.18|10
1656671630000|2022-07-01 10:33:50|6024.16|5904.16|6022.11|5902.11|6024.36|5904.36|6022.11|5902.11|9
1656671640000|2022-07-01 10:34:00|6021.9|5901.9|6020.64|5900.64|6021.9|5901.9|6020.51|5900.51|9
1656671650000|2022-07-01 10:34:10|6020.59|5900.59|6020.08|5900.08|6020.59|5900.59|6019.9|5899.9|9
1656671660000|2022-07-01 10:34:20|6020.05|5900.05|6019.64|5899.64|6020.05|5900.05|6019.43|5899.43|9
1656671670000|2022-07-01 10:34:30|6019.89|5899.89|6021.26|5901.26|6021.26|5901.26|6019.89|5899.89|10
1656671680000|2022-07-01 10:34:40|6021.36|5901.36|6021.01|5901.01|6021.75|5901.75|6021.01|5901.01|10
1656671690000|2022-07-01 10:34:50|6020.97|5900.97|6020.11|5900.11|6020.97|5900.97|6020.11|5900.11|9
1656671700000|2022-07-01 10:35:00|6019.91|5899.91|6017.9|5897.9|6019.91|5899.91|6017.9|5897.9|10
1656671710000|2022-07-01 10:35:10|6017.87|5897.87|6017.84|5897.84|6018.16|5898.16|6017.84|5897.84|10
1656671720000|2022-07-01 10:35:20|6017.91|5897.91|6018.05|5898.05|6018.2|5898.2|6017.91|5897.91|8
1656671730000|2022-07-01 10:35:30|6018.11|5898.11|6018.81|5898.81|6018.81|5898.81|6018.07|5898.07|10
1656671740000|2022-07-01 10:35:40|6019.19|5899.19|6019.22|5899.22|6019.22|5899.22|6018.89|5898.89|10
1656671750000|2022-07-01 10:35:50|6019.2|5899.2|6017.57|5897.57|6019.3|5899.3|6017.37|5897.37|10
1656671760000|2022-07-01 10:36:00|6017.67|5897.67|6017.42|5897.42|6017.67|5897.67|6017.36|5897.36|10
1656671770000|2022-07-01 10:36:10|6016.84|5896.84|6015.99|5895.99|6016.84|5896.84|6015.99|5895.99|10
1656671780000|2022-07-01 10:36:20|6016.31|5896.31|6015.55|5895.55|6016.39|5896.39|6015.39|5895.39|10
1656671790000|2022-07-01 10:36:30|6015.57|5895.57|6015.38|5895.38|6015.78|5895.78|6015.08|5895.08|10
1656671800000|2022-07-01 10:36:40|6015.42|5895.42|6015.06|5895.06|6015.42|5895.42|6015.04|5895.04|10
1656671810000|2022-07-01 10:36:50|6014.99|5894.99|6014.52|5894.52|6014.99|5894.99|6014.52|5894.52|10
1656671820000|2022-07-01 10:37:00|6014.55|5894.55|6014.2|5894.2|6014.55|5894.55|6014.15|5894.15|10
1656671830000|2022-07-01 10:37:10|6014.06|5894.06|6013.89|5893.89|6014.33|5894.33|6013.82|5893.82|10
1656671840000|2022-07-01 10:37:20|6013.99|5893.99|6012.83|5892.83|6014.01|5894.01|6012.83|5892.83|10
1656671850000|2022-07-01 10:37:30|6012.88|5892.88|6012.4|5892.4|6012.88|5892.88|6012.17|5892.17|10
1656671860000|2022-07-01 10:37:40|6012.33|5892.33|6010.95|5890.95|6012.33|5892.33|6010.95|5890.95|10
1656671870000|2022-07-01 10:37:50|6010.87|5890.87|6010.17|5890.17|6010.87|5890.87|6010.11|5890.11|10
1656671880000|2022-07-01 10:38:00|6009.86|5889.86|6009.05|5889.05|6009.86|5889.86|6008.78|5888.78|10
1656671890000|2022-07-01 10:38:10|6009.08|5889.08|6008.45|5888.45|6009.08|5889.08|6008.45|5888.45|10
1656671900000|2022-07-01 10:38:20|6008.33|5888.33|6007.82|5887.82|6008.33|5888.33|6007.82|5887.82|10
1656671910000|2022-07-01 10:38:30|6007.84|5887.84|6005.72|5885.72|6007.84|5887.84|6005.72|5885.72|10
1656671920000|2022-07-01 10:38:40|6005.96|5885.96|5998.24|5878.24|6006.05|5886.05|5998.24|5878.24|10
1656671930000|2022-07-01 10:38:50|5999.98|5879.98|5994.56|5874.56|5999.98|5879.98|5990.54|5870.54|10
1656671940000|2022-07-01 10:39:00|5994.75|5874.75|5976.5|5856.5|5994.75|5874.75|5976.5|5856.5|10
1656671950000|2022-07-01 10:39:10|5975.9|5855.9|5976.49|5856.49|5976.73|5856.73|5974.6|5854.6|10
1656671960000|2022-07-01 10:39:20|5976.35|5856.35|5975.74|5855.74|5976.61|5856.61|5975.49|5855.49|10
1656671970000|2022-07-01 10:39:30|5975.69|5855.69|5971.63|5851.63|5975.69|5855.69|5971.63|5851.63|10
1656671980000|2022-07-01 10:39:40|5971.33|5851.33|5962.66|5842.66|5971.33|5851.33|5962.66|5842.66|10
1656671990000|2022-07-01 10:39:50|5962.22|5842.22|5962.08|5842.08|5962.51|5842.51|5961.2|5841.2|9
1656672000000|2022-07-01 10:40:00|5962.35|5842.35|5961.76|5841.76|5962.35|5842.35|5961.76|5841.76|9
1656672010000|2022-07-01 10:40:10|5961.79|5841.79|5962.29|5842.29|5962.98|5842.98|5961.79|5841.79|10
1656672020000|2022-07-01 10:40:20|5962.3|5842.3|5962.13|5842.13|5962.67|5842.67|5962.13|5842.13|10
1656672030000|2022-07-01 10:40:30|5961.91|5841.91|5960.23|5840.23|5961.98|5841.98|5960.23|5840.23|10
1656672040000|2022-07-01 10:40:40|5959.85|5839.85|5956.96|5836.96|5959.85|5839.85|5956.79|5836.79|10
1656672050000|2022-07-01 10:40:50|5956.73|5836.73|5954.46|5834.46|5956.73|5836.73|5954.36|5834.36|10
1656672060000|2022-07-01 10:41:00|5954.41|5834.41|5955.98|5835.98|5956.2|5836.2|5954.4|5834.4|10
1656672070000|2022-07-01 10:41:10|5956.19|5836.19|5957.73|5837.73|5958.32|5838.32|5956.19|5836.19|10
1656672080000|2022-07-01 10:41:20|5957.86|5837.86|5961.48|5841.48|5961.48|5841.48|5957.86|5837.86|8
1656672090000|2022-07-01 10:41:30|5961.89|5841.89|5963.37|5843.37|5963.59|5843.59|5961.89|5841.89|10
1656672100000|2022-07-01 10:41:40|5963.45|5843.45|5963.77|5843.77|5964.3|5844.3|5963.45|5843.45|10
1656672110000|2022-07-01 10:41:50|5963.89|5843.89|5964.31|5844.31|5964.51|5844.51|5963.39|5843.39|10
1656672120000|2022-07-01 10:42:00|5964.92|5844.92|5962.86|5842.86|5964.97|5844.97|5962.86|5842.86|10
1656672130000|2022-07-01 10:42:10|5963.69|5843.69|5962.68|5842.68|5964.34|5844.34|5962.68|5842.68|10
1656672140000|2022-07-01 10:42:20|5963.08|5843.08|5961.87|5841.87|5963.9|5843.9|5961.83|5841.83|10
1656672150000|2022-07-01 10:42:30|5961.74|5841.74|5959.71|5839.71|5961.81|5841.81|5959.71|5839.71|10
1656672160000|2022-07-01 10:42:40|5959.73|5839.73|5957.95|5837.95|5959.86|5839.86|5957.85|5837.85|10
1656672170000|2022-07-01 10:42:50|5957.7|5837.7|5951.52|5831.52|5957.7|5837.7|5951.52|5831.52|10
1656672180000|2022-07-01 10:43:00|5952.22|5832.22|5950.96|5830.96|5952.22|5832.22|5950.74|5830.74|10
1656672190000|2022-07-01 10:43:10|5950.36|5830.36|5950.16|5830.16|5950.63|5830.63|5950.13|5830.13|9
1656672200000|2022-07-01 10:43:20|5950.1|5830.1|5950.43|5830.43|5950.81|5830.81|5949.91|5829.91|10
1656672210000|2022-07-01 10:43:30|5950.32|5830.32|5952.92|5832.92|5952.92|5832.92|5950.32|5830.32|10
1656672220000|2022-07-01 10:43:40|5952.77|5832.77|5948.47|5828.47|5952.99|5832.99|5948.32|5828.32|9
1656672230000|2022-07-01 10:43:50|5948.48|5828.48|5949.38|5829.38|5949.41|5829.41|5948.48|5828.48|10
1656672240000|2022-07-01 10:44:00|5949.18|5829.18|5949.67|5829.67|5949.71|5829.71|5949.18|5829.18|9
1656672250000|2022-07-01 10:44:10|5949.78|5829.78|5949.8|5829.8|5950.16|5830.16|5949.27|5829.27|9
1656672260000|2022-07-01 10:44:20|5949.93|5829.93|5951.7|5831.7|5951.7|5831.7|5949.93|5829.93|10
1656672270000|2022-07-01 10:44:30|5951.83|5831.83|5951.02|5831.02|5952.03|5832.03|5950.51|5830.51|10
1656672280000|2022-07-01 10:44:40|5950.62|5830.62|5948.56|5828.56|5950.62|5830.62|5948.56|5828.56|9
1656672290000|2022-07-01 10:44:50|5948.46|5828.46|5947.17|5827.17|5948.46|5828.46|5946.89|5826.89|10
1656672300000|2022-07-01 10:45:00|5947.27|5827.27|5946.52|5826.52|5947.27|5827.27|5946.5|5826.5|10
1656672310000|2022-07-01 10:45:10|5946.81|5826.81|5946.58|5826.58|5947.13|5827.13|5946.36|5826.36|10
1656672320000|2022-07-01 10:45:20|5946.35|5826.35|5943.61|5823.61|5946.58|5826.58|5943.61|5823.61|10
1656672330000|2022-07-01 10:45:30|5943.49|5823.49|5942.45|5822.45|5943.49|5823.49|5942.32|5822.32|10
1656672340000|2022-07-01 10:45:40|5942.48|5822.48|5942.47|5822.47|5942.55|5822.55|5942.26|5822.26|10
1656672350000|2022-07-01 10:45:50|5942.62|5822.62|5943.16|5823.16|5943.16|5823.16|5942.6|5822.6|10
1656672360000|2022-07-01 10:46:00|5943.56|5823.56|5944.71|5824.71|5944.71|5824.71|5943.56|5823.56|10
1656672370000|2022-07-01 10:46:10|5945.09|5825.09|5945.26|5825.26|5946.24|5826.24|5945.09|5825.09|10
1656672380000|2022-07-01 10:46:20|5945.57|5825.57|5946.14|5826.14|5946.14|5826.14|5944.98|5824.98|10
1656672390000|2022-07-01 10:46:30|5946.45|5826.45|5946.88|5826.88|5946.96|5826.96|5946.22|5826.22|10
1656672400000|2022-07-01 10:46:40|5946.78|5826.78|5946.7|5826.7|5947.23|5827.23|5946.69|5826.69|10
1656672410000|2022-07-01 10:46:50|5946.77|5826.77|5947.2|5827.2|5947.36|5827.36|5946.77|5826.77|9
1656672420000|2022-07-01 10:47:00|5947.87|5827.87|5947.2|5827.2|5947.87|5827.87|5946.52|5826.52|10
1656672430000|2022-07-01 10:47:10|5947.22|5827.22|5946.86|5826.86|5947.3|5827.3|5946.86|5826.86|10
1656672440000|2022-07-01 10:47:20|5946.9|5826.9|5945.26|5825.26|5946.9|5826.9|5945.26|5825.26|10
1656672450000|2022-07-01 10:47:30|5944.66|5824.66|5943.83|5823.83|5944.66|5824.66|5943.6|5823.6|10
1656672460000|2022-07-01 10:47:40|5943.36|5823.36|5942.42|5822.42|5943.36|5823.36|5942.35|5822.35|9
1656672470000|2022-07-01 10:47:50|5942.55|5822.55|5940.53|5820.53|5942.55|5822.55|5940.53|5820.53|10
1656672480000|2022-07-01 10:48:00|5940.25|5820.25|5936.04|5816.04|5940.25|5820.25|5936.04|5816.04|9
1656672490000|2022-07-01 10:48:10|5934.27|5814.27|5931.54|5811.54|5934.27|5814.27|5931.15|5811.15|10
1656672500000|2022-07-01 10:48:20|5931.68|5811.68|5931.01|5811.01|5931.68|5811.68|5931.01|5811.01|10
1656672510000|2022-07-01 10:48:30|5931.65|5811.65|5932.66|5812.66|5932.66|5812.66|5931.43|5811.43|10
1656672520000|2022-07-01 10:48:40|5932.49|5812.49|5932.92|5812.92|5932.92|5812.92|5932.22|5812.22|10
1656672530000|2022-07-01 10:48:50|5932.35|5812.35|5932.91|5812.91|5933.4|5813.4|5932.35|5812.35|10
1656672540000|2022-07-01 10:49:00|5933.08|5813.08|5934|5814|5934|5814|5933.08|5813.08|10
1656672550000|2022-07-01 10:49:10|5934.07|5814.07|5935.08|5815.08|5935.08|5815.08|5934.07|5814.07|10
1656672560000|2022-07-01 10:49:20|5935.27|5815.27|5935.13|5815.13|5935.28|5815.28|5934.77|5814.77|10
1656672570000|2022-07-01 10:49:30|5935.18|5815.18|5934.84|5814.84|5935.18|5815.18|5934.17|5814.17|10
1656672580000|2022-07-01 10:49:40|5934.95|5814.95|5934.81|5814.81|5935.02|5815.02|5934.73|5814.73|10
1656672590000|2022-07-01 10:49:50|5934.8|5814.8|5934.45|5814.45|5934.86|5814.86|5934.02|5814.02|10
1656672600000|2022-07-01 10:50:00|5934.32|5814.32|5933.23|5813.23|5934.49|5814.49|5933.23|5813.23|10
1656672610000|2022-07-01 10:50:10|5933.45|5813.45|5933.12|5813.12|5933.45|5813.45|5933.12|5813.12|10
1656672620000|2022-07-01 10:50:20|5932.88|5812.88|5933|5813|5933.11|5813.11|5932.83|5812.83|10
1656672630000|2022-07-01 10:50:30|5933.17|5813.17|5931.59|5811.59|5933.17|5813.17|5931.59|5811.59|9
1656672640000|2022-07-01 10:50:40|5931.6|5811.6|5929.99|5809.99|5932.03|5812.03|5929.99|5809.99|10
1656672650000|2022-07-01 10:50:50|5929.85|5809.85|5929.66|5809.66|5929.85|5809.85|5929.24|5809.24|9
1656672660000|2022-07-01 10:51:00|5929.28|5809.28|5929.4|5809.4|5929.77|5809.77|5929.28|5809.28|9
1656672670000|2022-07-01 10:51:10|5929.37|5809.37|5929.95|5809.95|5929.95|5809.95|5929.37|5809.37|10
1656672680000|2022-07-01 10:51:20|5929.96|5809.96|5930.89|5810.89|5931.03|5811.03|5929.96|5809.96|10
1656672690000|2022-07-01 10:51:30|5930.77|5810.77|5930.85|5810.85|5931.01|5811.01|5930.24|5810.24|10
1656672700000|2022-07-01 10:51:40|5931.01|5811.01|5931.15|5811.15|5931.27|5811.27|5930.97|5810.97|10
1656672710000|2022-07-01 10:51:50|5930.84|5810.84|5930.83|5810.83|5931.11|5811.11|5930.66|5810.66|9
1656672720000|2022-07-01 10:52:00|5930.77|5810.77|5931.26|5811.26|5931.26|5811.26|5930.74|5810.74|10
1656672730000|2022-07-01 10:52:10|5931.05|5811.05|5930.61|5810.61|5931.05|5811.05|5930.61|5810.61|10
1656672740000|2022-07-01 10:52:20|5930.85|5810.85|5930.23|5810.23|5930.85|5810.85|5930.23|5810.23|10
1656672750000|2022-07-01 10:52:30|5929.87|5809.87|5929.48|5809.48|5929.88|5809.88|5929.18|5809.18|9
1656672760000|2022-07-01 10:52:40|5929.32|5809.32|5928.71|5808.71|5929.62|5809.62|5928.56|5808.56|10
1656672770000|2022-07-01 10:52:50|5928.73|5808.73|5927.56|5807.56|5928.95|5808.95|5927.56|5807.56|10
1656672780000|2022-07-01 10:53:00|5927.29|5807.29|5927.17|5807.17|5927.58|5807.58|5926.76|5806.76|9
1656672790000|2022-07-01 10:53:10|5926.25|5806.25|5922.85|5802.85|5926.28|5806.28|5922.47|5802.47|10
1656672800000|2022-07-01 10:53:20|5922.77|5802.77|5916.82|5796.82|5922.77|5802.77|5916.82|5796.82|10
1656672810000|2022-07-01 10:53:30|5916.9|5796.9|5918.49|5798.49|5918.49|5798.49|5916.9|5796.9|10
1656672820000|2022-07-01 10:53:40|5918.39|5798.39|5917.39|5797.39|5918.47|5798.47|5917.22|5797.22|10
1656672830000|2022-07-01 10:53:50|5917.53|5797.53|5916.25|5796.25|5917.53|5797.53|5916.07|5796.07|10
1656672840000|2022-07-01 10:54:00|5916.19|5796.19|5916.47|5796.47|5916.71|5796.71|5915.87|5795.87|10
1656672850000|2022-07-01 10:54:10|5916.67|5796.67|5916.3|5796.3|5916.67|5796.67|5916.24|5796.24|10
1656672860000|2022-07-01 10:54:20|5916.18|5796.18|5915.92|5795.92|5916.18|5796.18|5915.92|5795.92|10
1656672870000|2022-07-01 10:54:30|5915.96|5795.96|5916.2|5796.2|5916.74|5796.74|5915.96|5795.96|10
1656672880000|2022-07-01 10:54:40|5916.03|5796.03|5916.39|5796.39|5916.39|5796.39|5915.91|5795.91|10
1656672890000|2022-07-01 10:54:50|5916.5|5796.5|5916.99|5796.99|5916.99|5796.99|5916.45|5796.45|10
1656672900000|2022-07-01 10:55:00|5917.21|5797.21|5916.05|5796.05|5917.21|5797.21|5916.05|5796.05|9
1656672910000|2022-07-01 10:55:10|5915.75|5795.75|5916.69|5796.69|5916.69|5796.69|5915.61|5795.61|10
1656672920000|2022-07-01 10:55:20|5916.68|5796.68|5916.42|5796.42|5916.77|5796.77|5916.42|5796.42|10
1656672930000|2022-07-01 10:55:30|5916.82|5796.82|5916.28|5796.28|5917.32|5797.32|5916.28|5796.28|10
1656672940000|2022-07-01 10:55:40|5915.86|5795.86|5908.49|5788.49|5915.86|5795.86|5908.44|5788.44|10
1656672950000|2022-07-01 10:55:50|5908.23|5788.23|5905.94|5785.94|5908.23|5788.23|5905.17|5785.17|10
1656672960000|2022-07-01 10:56:00|5904.75|5784.75|5909.15|5789.15|5909.25|5789.25|5904.75|5784.75|10
1656672970000|2022-07-01 10:56:10|5909.52|5789.52|5913.27|5793.27|5913.27|5793.27|5909.52|5789.52|10
1656672980000|2022-07-01 10:56:20|5913.31|5793.31|5916.03|5796.03|5916.16|5796.16|5913.31|5793.31|10
1656672990000|2022-07-01 10:56:30|5916.4|5796.4|5917.84|5797.84|5917.97|5797.97|5916.4|5796.4|10
1656673000000|2022-07-01 10:56:40|5918.17|5798.17|5919.24|5799.24|5919.24|5799.24|5918.17|5798.17|10
1656673010000|2022-07-01 10:56:50|5919.03|5799.03|5924.03|5804.03|5924.03|5804.03|5919.03|5799.03|10
1656673020000|2022-07-01 10:57:00|5924.67|5804.67|5927.94|5807.94|5927.94|5807.94|5924.57|5804.57|10
1656673030000|2022-07-01 10:57:10|5927.38|5807.38|5927.21|5807.21|5928.3|5808.3|5927.21|5807.21|9
1656673040000|2022-07-01 10:57:20|5927.39|5807.39|5925.69|5805.69|5927.39|5807.39|5925.69|5805.69|10
1656673050000|2022-07-01 10:57:30|5925.82|5805.82|5925.37|5805.37|5925.82|5805.82|5925.27|5805.27|10
1656673060000|2022-07-01 10:57:40|5925.52|5805.52|5925.54|5805.54|5925.57|5805.57|5924.89|5804.89|10
1656673070000|2022-07-01 10:57:50|5925.77|5805.77|5925.74|5805.74|5925.96|5805.96|5925.39|5805.39|10
1656673080000|2022-07-01 10:58:00|5925.99|5805.99|5925.48|5805.48|5926.33|5806.33|5925.48|5805.48|10
1656673090000|2022-07-01 10:58:10|5925.58|5805.58|5924.72|5804.72|5926|5806|5924.08|5804.08|10
1656673100000|2022-07-01 10:58:20|5924.94|5804.94|5924.29|5804.29|5924.94|5804.94|5924.27|5804.27|10
1656673110000|2022-07-01 10:58:30|5924.14|5804.14|5924.21|5804.21|5924.46|5804.46|5923.83|5803.83|10
1656673120000|2022-07-01 10:58:40|5924.04|5804.04|5922.76|5802.76|5924.46|5804.46|5922.63|5802.63|10
1656673130000|2022-07-01 10:58:50|5922.41|5802.41|5919.04|5799.04|5922.73|5802.73|5919.04|5799.04|10
1656673140000|2022-07-01 10:59:00|5920.34|5800.34|5919.02|5799.02|5920.34|5800.34|5917.74|5797.74|9
1656673150000|2022-07-01 10:59:10|5918.88|5798.88|5918.13|5798.13|5919.06|5799.06|5918.13|5798.13|10
1656673160000|2022-07-01 10:59:20|5918.68|5798.68|5918.29|5798.29|5918.68|5798.68|5917.94|5797.94|10
1656673170000|2022-07-01 10:59:30|5918.64|5798.64|5918.59|5798.59|5918.96|5798.96|5918.04|5798.04|10
1656673180000|2022-07-01 10:59:40|5918.5|5798.5|5918.37|5798.37|5918.88|5798.88|5918.27|5798.27|10
1656673190000|2022-07-01 10:59:50|5918.4|5798.4|5917.98|5797.98|5918.66|5798.66|5917.94|5797.94|10
1656673200000|2022-07-01 11:00:00|5918.01|5798.01|5917.93|5797.93|5918.08|5798.08|5917.11|5797.11|10
1656673210000|2022-07-01 11:00:10|5917.69|5797.69|5918.28|5798.28|5918.61|5798.61|5917.69|5797.69|10
1656673220000|2022-07-01 11:00:20|5918.15|5798.15|5917.27|5797.27|5918.16|5798.16|5917.27|5797.27|10
1656673230000|2022-07-01 11:00:30|5917.73|5797.73|5917.05|5797.05|5917.78|5797.78|5917.03|5797.03|10
1656673240000|2022-07-01 11:00:40|5917.09|5797.09|5915.56|5795.56|5917.09|5797.09|5915.56|5795.56|10
1656673250000|2022-07-01 11:00:50|5915.42|5795.42|5912.85|5792.85|5915.42|5795.42|5912.8|5792.8|10
1656673260000|2022-07-01 11:01:00|5912.75|5792.75|5912.15|5792.15|5912.77|5792.77|5911.64|5791.64|10
1656673270000|2022-07-01 11:01:10|5911.76|5791.76|5911.05|5791.05|5911.84|5791.84|5911.05|5791.05|9
1656673280000|2022-07-01 11:01:20|5910.72|5790.72|5910.37|5790.37|5910.92|5790.92|5910.35|5790.35|10
1656673290000|2022-07-01 11:01:30|5910.1|5790.1|5908.82|5788.82|5910.53|5790.53|5908.82|5788.82|10
1656673300000|2022-07-01 11:01:40|5908.85|5788.85|5908.75|5788.75|5909.13|5789.13|5908.35|5788.35|10
1656673310000|2022-07-01 11:01:50|5908.73|5788.73|5909.64|5789.64|5909.86|5789.86|5908.55|5788.55|10
1656673320000|2022-07-01 11:02:00|5909.52|5789.52|5909.38|5789.38|5909.62|5789.62|5908.91|5788.91|10
1656673330000|2022-07-01 11:02:10|5909.35|5789.35|5909.64|5789.64|5909.66|5789.66|5909.2|5789.2|10
1656673340000|2022-07-01 11:02:20|5909.48|5789.48|5907.8|5787.8|5909.48|5789.48|5907.8|5787.8|10
1656673350000|2022-07-01 11:02:30|5907.49|5787.49|5908.23|5788.23|5908.23|5788.23|5907.37|5787.37|10
1656673360000|2022-07-01 11:02:40|5907.71|5787.71|5903.38|5783.38|5907.71|5787.71|5903.38|5783.38|10
1656673370000|2022-07-01 11:02:50|5903.35|5783.35|5900.35|5780.35|5903.35|5783.35|5898.83|5778.83|9
1656673380000|2022-07-01 11:03:00|5899.32|5779.32|5902.41|5782.41|5902.41|5782.41|5899.32|5779.32|10
1656673390000|2022-07-01 11:03:10|5902.84|5782.84|5907.19|5787.19|5907.25|5787.25|5902.84|5782.84|10
1656673400000|2022-07-01 11:03:20|5907.2|5787.2|5908.25|5788.25|5908.25|5788.25|5907.2|5787.2|10
1656673410000|2022-07-01 11:03:30|5908.36|5788.36|5908.34|5788.34|5908.8|5788.8|5908.04|5788.04|9
1656673420000|2022-07-01 11:03:40|5908.26|5788.26|5909.26|5789.26|5909.26|5789.26|5908.26|5788.26|10
1656673430000|2022-07-01 11:03:50|5909.59|5789.59|5912.69|5792.69|5912.69|5792.69|5909.59|5789.59|10
1656673440000|2022-07-01 11:04:00|5912.66|5792.66|5913.79|5793.79|5913.79|5793.79|5912.66|5792.66|10
1656673450000|2022-07-01 11:04:10|5914.31|5794.31|5917.16|5797.16|5917.16|5797.16|5914.31|5794.31|10
1656673460000|2022-07-01 11:04:20|5917.12|5797.12|5918.42|5798.42|5918.42|5798.42|5916.69|5796.69|10
1656673470000|2022-07-01 11:04:30|5918.4|5798.4|5918.9|5798.9|5918.93|5798.93|5918.38|5798.38|9
1656673480000|2022-07-01 11:04:40|5918.67|5798.67|5919.29|5799.29|5919.29|5799.29|5918.26|5798.26|10
1656673490000|2022-07-01 11:04:50|5919.41|5799.41|5919.94|5799.94|5919.95|5799.95|5918.99|5798.99|10
1656673500000|2022-07-01 11:05:00|5920.11|5800.11|5920.63|5800.63|5920.64|5800.64|5920.11|5800.11|9
1656673510000|2022-07-01 11:05:10|5921.14|5801.14|5923.49|5803.49|5923.49|5803.49|5921.14|5801.14|10
1656673520000|2022-07-01 11:05:20|5923.46|5803.46|5924.97|5804.97|5925.07|5805.07|5923.23|5803.23|10
1656673530000|2022-07-01 11:05:30|5925.23|5805.23|5924.1|5804.1|5925.23|5805.23|5923.72|5803.72|10
1656673540000|2022-07-01 11:05:40|5923.67|5803.67|5924.67|5804.67|5924.67|5804.67|5923.67|5803.67|9
1656673550000|2022-07-01 11:05:50|5925.51|5805.51|5928.23|5808.23|5928.23|5808.23|5924.85|5804.85|10
1656673560000|2022-07-01 11:06:00|5926.92|5806.92|5932.69|5812.69|5932.69|5812.69|5926.92|5806.92|10
1656673570000|2022-07-01 11:06:10|5932.67|5812.67|5936.64|5816.64|5936.64|5816.64|5932.67|5812.67|10
1656673580000|2022-07-01 11:06:20|5937.01|5817.01|5936.92|5816.92|5937.62|5817.62|5936.73|5816.73|10
1656673590000|2022-07-01 11:06:30|5937.56|5817.56|5937.07|5817.07|5937.56|5817.56|5937.07|5817.07|10
1656673600000|2022-07-01 11:06:40|5937.35|5817.35|5937.51|5817.51|5937.71|5817.71|5937.19|5817.19|10
1656673610000|2022-07-01 11:06:50|5937.44|5817.44|5937.22|5817.22|5937.44|5817.44|5937.2|5817.2|9
1656673620000|2022-07-01 11:07:00|5937.4|5817.4|5936.43|5816.43|5937.48|5817.48|5936.43|5816.43|10
1656673630000|2022-07-01 11:07:10|5935.97|5815.97|5935.84|5815.84|5936.16|5816.16|5934.92|5814.92|10
1656673640000|2022-07-01 11:07:20|5935.87|5815.87|5935.55|5815.55|5936.26|5816.26|5935.5|5815.5|9
1656673650000|2022-07-01 11:07:30|5935.38|5815.38|5933.99|5813.99|5935.38|5815.38|5933.83|5813.83|10
1656673660000|2022-07-01 11:07:40|5935.2|5815.2|5936.61|5816.61|5937.58|5817.58|5935.2|5815.2|10
1656673670000|2022-07-01 11:07:50|5937.72|5817.72|5939.57|5819.57|5939.57|5819.57|5937.72|5817.72|10
1656673680000|2022-07-01 11:08:00|5939.66|5819.66|5941.01|5821.01|5941.01|5821.01|5939.66|5819.66|10
1656673690000|2022-07-01 11:08:10|5941.1|5821.1|5941.77|5821.77|5942.04|5822.04|5941.1|5821.1|10
1656673700000|2022-07-01 11:08:20|5941.71|5821.71|5942.65|5822.65|5942.7|5822.7|5941.71|5821.71|10
1656673710000|2022-07-01 11:08:30|5942.56|5822.56|5943.01|5823.01|5943.31|5823.31|5942.56|5822.56|10
1656673720000|2022-07-01 11:08:40|5942.62|5822.62|5942.15|5822.15|5943.07|5823.07|5942.11|5822.11|10
1656673730000|2022-07-01 11:08:50|5942.19|5822.19|5942.35|5822.35|5942.83|5822.83|5942.19|5822.19|9
1656673740000|2022-07-01 11:09:00|5942.56|5822.56|5944.04|5824.04|5944.04|5824.04|5942.56|5822.56|10
1656673750000|2022-07-01 11:09:10|5943.66|5823.66|5944.74|5824.74|5944.77|5824.77|5943.66|5823.66|10
1656673760000|2022-07-01 11:09:20|5944.57|5824.57|5942.33|5822.33|5944.75|5824.75|5942.26|5822.26|10
1656673770000|2022-07-01 11:09:30|5942.46|5822.46|5941.65|5821.65|5942.46|5822.46|5941.65|5821.65|10
1656673780000|2022-07-01 11:09:40|5941.64|5821.64|5941.94|5821.94|5942.05|5822.05|5941.64|5821.64|10
1656673790000|2022-07-01 11:09:50|5941.89|5821.89|5941.84|5821.84|5941.89|5821.89|5941.47|5821.47|9
1656673800000|2022-07-01 11:10:00|5942.24|5822.24|5943.37|5823.37|5943.37|5823.37|5942.24|5822.24|10
1656673810000|2022-07-01 11:10:10|5943.76|5823.76|5943.87|5823.87|5944.01|5824.01|5943.62|5823.62|9
1656673820000|2022-07-01 11:10:20|5943.74|5823.74|5944.04|5824.04|5944.04|5824.04|5943.56|5823.56|10
1656673830000|2022-07-01 11:10:30|5943.9|5823.9|5944.22|5824.22|5944.26|5824.26|5943.56|5823.56|10
1656673840000|2022-07-01 11:10:40|5944.51|5824.51|5944.73|5824.73|5945.39|5825.39|5944.51|5824.51|10
1656673850000|2022-07-01 11:10:50|5944.92|5824.92|5944.58|5824.58|5944.92|5824.92|5944.26|5824.26|10
1656673860000|2022-07-01 11:11:00|5944.55|5824.55|5945.69|5825.69|5945.69|5825.69|5944.55|5824.55|10
1656673870000|2022-07-01 11:11:10|5945.87|5825.87|5945.15|5825.15|5946.59|5826.59|5945.15|5825.15|10
1656673880000|2022-07-01 11:11:20|5945.74|5825.74|5943.3|5823.3|5945.74|5825.74|5943.3|5823.3|10
1656673890000|2022-07-01 11:11:30|5943.81|5823.81|5944.21|5824.21|5944.61|5824.61|5943.81|5823.81|9
1656673900000|2022-07-01 11:11:40|5943.91|5823.91|5943.05|5823.05|5943.91|5823.91|5943.02|5823.02|9
1656673910000|2022-07-01 11:11:50|5943.27|5823.27|5941.91|5821.91|5943.36|5823.36|5941.91|5821.91|10
1656673920000|2022-07-01 11:12:00|5940.86|5820.86|5940.16|5820.16|5940.86|5820.86|5939.96|5819.96|10
1656673930000|2022-07-01 11:12:10|5940.11|5820.11|5940.06|5820.06|5940.26|5820.26|5939.8|5819.8|10
1656673940000|2022-07-01 11:12:20|5940.3|5820.3|5939.62|5819.62|5940.3|5820.3|5939.52|5819.52|9
1656673950000|2022-07-01 11:12:30|5939.83|5819.83|5940.59|5820.59|5940.59|5820.59|5939.79|5819.79|8
1656673960000|2022-07-01 11:12:40|5940.75|5820.75|5939.95|5819.95|5940.96|5820.96|5939.91|5819.91|10
1656673970000|2022-07-01 11:12:50|5940.09|5820.09|5940.13|5820.13|5940.35|5820.35|5940.07|5820.07|9
1656673980000|2022-07-01 11:13:00|5940.32|5820.32|5939.45|5819.45|5940.51|5820.51|5939.45|5819.45|9
1656673990000|2022-07-01 11:13:10|5940|5820|5939.48|5819.48|5940|5820|5939.33|5819.33|10
1656674000000|2022-07-01 11:13:20|5939.63|5819.63|5938.46|5818.46|5939.63|5819.63|5938.46|5818.46|10
1656674010000|2022-07-01 11:13:30|5938.55|5818.55|5938.14|5818.14|5938.55|5818.55|5937.64|5817.64|10
1656674020000|2022-07-01 11:13:40|5937.78|5817.78|5936.77|5816.77|5937.78|5817.78|5936.57|5816.57|10
1656674030000|2022-07-01 11:13:50|5936.52|5816.52|5935.89|5815.89|5936.74|5816.74|5935.84|5815.84|9
1656674040000|2022-07-01 11:14:00|5935.96|5815.96|5936.57|5816.57|5936.57|5816.57|5935.86|5815.86|9
1656674050000|2022-07-01 11:14:10|5936.4|5816.4|5937.12|5817.12|5937.12|5817.12|5936.4|5816.4|10
1656674060000|2022-07-01 11:14:20|5937.2|5817.2|5936.74|5816.74|5937.2|5817.2|5936.71|5816.71|10
1656674070000|2022-07-01 11:14:30|5936.93|5816.93|5937.3|5817.3|5937.3|5817.3|5936.75|5816.75|9
1656674080000|2022-07-01 11:14:40|5937.19|5817.19|5937.42|5817.42|5937.57|5817.57|5937.19|5817.19|9
1656674090000|2022-07-01 11:14:50|5937.54|5817.54|5937.41|5817.41|5937.54|5817.54|5937.26|5817.26|10
1656674100000|2022-07-01 11:15:00|5936.57|5816.57|5935.78|5815.78|5936.57|5816.57|5935.61|5815.61|10
1656674110000|2022-07-01 11:15:10|5936.08|5816.08|5935.94|5815.94|5936.08|5816.08|5935.58|5815.58|9
1656674120000|2022-07-01 11:15:20|5936.26|5816.26|5936.5|5816.5|5936.54|5816.54|5936.03|5816.03|10
1656674130000|2022-07-01 11:15:30|5936.61|5816.61|5938.13|5818.13|5938.13|5818.13|5936.57|5816.57|10
1656674140000|2022-07-01 11:15:40|5938.39|5818.39|5940.22|5820.22|5940.22|5820.22|5938.39|5818.39|10
1656674150000|2022-07-01 11:15:50|5940.08|5820.08|5942.44|5822.44|5942.44|5822.44|5940.08|5820.08|10
1656674160000|2022-07-01 11:16:00|5942.46|5822.46|5945.54|5825.54|5945.54|5825.54|5942.46|5822.46|10
1656674170000|2022-07-01 11:16:10|5945.53|5825.53|5945.75|5825.75|5945.84|5825.84|5945.53|5825.53|9
1656674180000|2022-07-01 11:16:20|5945.72|5825.72|5944.27|5824.27|5945.72|5825.72|5944.27|5824.27|9
1656674190000|2022-07-01 11:16:30|5944.15|5824.15|5940.78|5820.78|5944.15|5824.15|5940.78|5820.78|10
1656674200000|2022-07-01 11:16:40|5941.09|5821.09|5938.64|5818.64|5941.1|5821.1|5938.64|5818.64|10
1656674210000|2022-07-01 11:16:50|5938.63|5818.63|5937.62|5817.62|5938.7|5818.7|5937.55|5817.55|10
1656674220000|2022-07-01 11:17:00|5936.86|5816.86|5936.04|5816.04|5936.94|5816.94|5935.53|5815.53|10
1656674230000|2022-07-01 11:17:10|5935.72|5815.72|5934.54|5814.54|5935.88|5815.88|5934.33|5814.33|10
1656674240000|2022-07-01 11:17:20|5933.98|5813.98|5932.43|5812.43|5933.98|5813.98|5932.38|5812.38|10
1656674250000|2022-07-01 11:17:30|5932.71|5812.71|5932.83|5812.83|5932.86|5812.86|5932.16|5812.16|10
1656674260000|2022-07-01 11:17:40|5932.6|5812.6|5932.94|5812.94|5932.94|5812.94|5932.02|5812.02|10
1656674270000|2022-07-01 11:17:50|5932.51|5812.51|5935.21|5815.21|5935.21|5815.21|5932.51|5812.51|10
1656674280000|2022-07-01 11:18:00|5935.88|5815.88|5937.08|5817.08|5937.08|5817.08|5935.24|5815.24|10
1656674290000|2022-07-01 11:18:10|5937.1|5817.1|5939.88|5819.88|5939.88|5819.88|5936.7|5816.7|10
1656674300000|2022-07-01 11:18:20|5939.87|5819.87|5941.07|5821.07|5941.32|5821.32|5939.78|5819.78|10
1656674310000|2022-07-01 11:18:30|5942.56|5822.56|5943.68|5823.68|5943.78|5823.78|5942.3|5822.3|10
1656674320000|2022-07-01 11:18:40|5943.61|5823.61|5943.35|5823.35|5943.68|5823.68|5943.25|5823.25|10
1656674330000|2022-07-01 11:18:50|5943.15|5823.15|5944.43|5824.43|5944.85|5824.85|5943.15|5823.15|10
1656674340000|2022-07-01 11:19:00|5944.87|5824.87|5944|5824|5944.87|5824.87|5943.67|5823.67|9
1656674350000|2022-07-01 11:19:10|5944.78|5824.78|5944.55|5824.55|5944.87|5824.87|5944.19|5824.19|10
1656674360000|2022-07-01 11:19:20|5944.66|5824.66|5945.11|5825.11|5945.46|5825.46|5944.34|5824.34|9
1656674370000|2022-07-01 11:19:30|5945.23|5825.23|5946.7|5826.7|5946.7|5826.7|5945.18|5825.18|10
1656674380000|2022-07-01 11:19:40|5946.23|5826.23|5946.42|5826.42|5946.63|5826.63|5946.13|5826.13|9
1656674390000|2022-07-01 11:19:50|5946.4|5826.4|5946.16|5826.16|5946.58|5826.58|5946.16|5826.16|10
1656674400000|2022-07-01 11:20:00|5946.28|5826.28|5946.21|5826.21|5946.79|5826.79|5946|5826|10
1656674410000|2022-07-01 11:20:10|5946.3|5826.3|5946.5|5826.5|5946.95|5826.95|5946.3|5826.3|10
1656674420000|2022-07-01 11:20:20|5946.7|5826.7|5946.98|5826.98|5946.99|5826.99|5946.59|5826.59|10
1656674430000|2022-07-01 11:20:30|5946.78|5826.78|5946.79|5826.79|5946.98|5826.98|5946.69|5826.69|10
1656674440000|2022-07-01 11:20:40|5946.7|5826.7|5946.73|5826.73|5946.93|5826.93|5946.63|5826.63|10
1656674450000|2022-07-01 11:20:50|5946.95|5826.95|5946.39|5826.39|5947.2|5827.2|5946.39|5826.39|10
1656674460000|2022-07-01 11:21:00|5946.97|5826.97|5945.92|5825.92|5946.97|5826.97|5945.79|5825.79|10
1656674470000|2022-07-01 11:21:10|5946.15|5826.15|5944.2|5824.2|5946.15|5826.15|5944.2|5824.2|9
1656674480000|2022-07-01 11:21:20|5944.38|5824.38|5943.85|5823.85|5944.38|5824.38|5943.85|5823.85|10
1656674490000|2022-07-01 11:21:30|5943.92|5823.92|5943.83|5823.83|5943.92|5823.92|5943.68|5823.68|9
1656674500000|2022-07-01 11:21:40|5943.88|5823.88|5943.61|5823.61|5944.06|5824.06|5943.51|5823.51|10
1656674510000|2022-07-01 11:21:50|5943.56|5823.56|5943.76|5823.76|5943.85|5823.85|5943.51|5823.51|10
1656674520000|2022-07-01 11:22:00|5943.61|5823.61|5943.51|5823.51|5943.61|5823.61|5943.31|5823.31|9
1656674530000|2022-07-01 11:22:10|5943.5|5823.5|5943.36|5823.36|5943.5|5823.5|5943.28|5823.28|6
1656674540000|2022-07-01 11:22:20|5943.29|5823.29|5942.96|5822.96|5943.4|5823.4|5942.96|5822.96|10
1656674550000|2022-07-01 11:22:30|5943|5823|5942.47|5822.47|5943|5823|5942.13|5822.13|9
1656674560000|2022-07-01 11:22:40|5942.44|5822.44|5942.72|5822.72|5942.74|5822.74|5942.36|5822.36|10
1656674570000|2022-07-01 11:22:50|5942.8|5822.8|5943.4|5823.4|5943.42|5823.42|5942.77|5822.77|10
1656674580000|2022-07-01 11:23:00|5943.49|5823.49|5943.27|5823.27|5943.49|5823.49|5943.27|5823.27|9
1656674590000|2022-07-01 11:23:10|5943.25|5823.25|5942.82|5822.82|5943.39|5823.39|5942.82|5822.82|10
1656674600000|2022-07-01 11:23:20|5942.7|5822.7|5942.47|5822.47|5942.94|5822.94|5942.47|5822.47|10
1656674610000|2022-07-01 11:23:30|5942.53|5822.53|5942.23|5822.23|5942.53|5822.53|5942.06|5822.06|9
1656674620000|2022-07-01 11:23:40|5941.97|5821.97|5942.25|5822.25|5942.25|5822.25|5941.77|5821.77|9
1656674630000|2022-07-01 11:23:50|5942.29|5822.29|5942.18|5822.18|5942.49|5822.49|5941.57|5821.57|10
1656674640000|2022-07-01 11:24:00|5942.25|5822.25|5942.66|5822.66|5942.66|5822.66|5942.21|5822.21|10
1656674650000|2022-07-01 11:24:10|5942.74|5822.74|5942.5|5822.5|5942.74|5822.74|5942.5|5822.5|10
1656674660000|2022-07-01 11:24:20|5942.66|5822.66|5942.92|5822.92|5942.96|5822.96|5942.59|5822.59|9
1656674670000|2022-07-01 11:24:30|5943.32|5823.32|5944.33|5824.33|5944.52|5824.52|5943.3|5823.3|10
1656674680000|2022-07-01 11:24:40|5944.45|5824.45|5944.71|5824.71|5945.82|5825.82|5944.07|5824.07|10
1656674690000|2022-07-01 11:24:50|5945.07|5825.07|5946.12|5826.12|5946.12|5826.12|5945.01|5825.01|10
1656674700000|2022-07-01 11:25:00|5946.2|5826.2|5947.12|5827.12|5947.19|5827.19|5946.2|5826.2|10
1656674710000|2022-07-01 11:25:10|5947.21|5827.21|5948.21|5828.21|5948.21|5828.21|5947.21|5827.21|10
1656674720000|2022-07-01 11:25:20|5948.15|5828.15|5948.16|5828.16|5948.34|5828.34|5947.82|5827.82|9
1656674730000|2022-07-01 11:25:30|5947.94|5827.94|5947.05|5827.05|5947.97|5827.97|5947.05|5827.05|10
1656674740000|2022-07-01 11:25:40|5947.07|5827.07|5946.49|5826.49|5947.12|5827.12|5946.47|5826.47|10
1656674750000|2022-07-01 11:25:50|5946.52|5826.52|5945.22|5825.22|5946.58|5826.58|5945.22|5825.22|10
1656674760000|2022-07-01 11:26:00|5945.07|5825.07|5948.15|5828.15|5948.19|5828.19|5944.86|5824.86|10
1656674770000|2022-07-01 11:26:10|5948.18|5828.18|5948.91|5828.91|5948.91|5828.91|5947.87|5827.87|10
1656674780000|2022-07-01 11:26:20|5948.87|5828.87|5948.54|5828.54|5949.06|5829.06|5948.54|5828.54|9
1656674790000|2022-07-01 11:26:30|5948.41|5828.41|5948.61|5828.61|5948.61|5828.61|5948.41|5828.41|10
1656674800000|2022-07-01 11:26:40|5948.57|5828.57|5949.01|5829.01|5949.05|5829.05|5948.48|5828.48|10
1656674810000|2022-07-01 11:26:50|5948.96|5828.96|5948.73|5828.73|5948.96|5828.96|5948.5|5828.5|10
1656674820000|2022-07-01 11:27:00|5948.77|5828.77|5949.17|5829.17|5949.32|5829.32|5948.69|5828.69|10
1656674830000|2022-07-01 11:27:10|5948.95|5828.95|5950.08|5830.08|5950.08|5830.08|5948.9|5828.9|10
1656674840000|2022-07-01 11:27:20|5950.05|5830.05|5950.4|5830.4|5950.51|5830.51|5950.05|5830.05|7
1656674850000|2022-07-01 11:27:30|5950.51|5830.51|5951.16|5831.16|5951.16|5831.16|5950.36|5830.36|10
1656674860000|2022-07-01 11:27:40|5950.9|5830.9|5950.83|5830.83|5951.18|5831.18|5950.72|5830.72|10
1656674870000|2022-07-01 11:27:50|5950.78|5830.78|5950.73|5830.73|5950.85|5830.85|5950.67|5830.67|10
1656674880000|2022-07-01 11:28:00|5950.88|5830.88|5951.34|5831.34|5951.34|5831.34|5950.88|5830.88|9
1656674890000|2022-07-01 11:28:10|5951.13|5831.13|5951.78|5831.78|5951.78|5831.78|5951.13|5831.13|10
1656674900000|2022-07-01 11:28:20|5951.74|5831.74|5951.9|5831.9|5951.9|5831.9|5951.41|5831.41|10
1656674910000|2022-07-01 11:28:30|5951.87|5831.87|5953.16|5833.16|5953.31|5833.31|5951.87|5831.87|10
1656674920000|2022-07-01 11:28:40|5953.3|5833.3|5954.8|5834.8|5954.8|5834.8|5952.24|5832.24|10
1656674930000|2022-07-01 11:28:50|5955.43|5835.43|5957.4|5837.4|5957.4|5837.4|5954.97|5834.97|10
1656674940000|2022-07-01 11:29:00|5956.24|5836.24|5957.15|5837.15|5957.26|5837.26|5956.24|5836.24|10
1656674950000|2022-07-01 11:29:10|5956.97|5836.97|5956.94|5836.94|5957.21|5837.21|5956.8|5836.8|10
1656674960000|2022-07-01 11:29:20|5957|5837|5955.93|5835.93|5957|5837|5955.93|5835.93|10
1656674970000|2022-07-01 11:29:30|5956.3|5836.3|5954.76|5834.76|5956.3|5836.3|5954.76|5834.76|9
1656674980000|2022-07-01 11:29:40|5955.28|5835.28|5954.52|5834.52|5955.6|5835.6|5954.52|5834.52|10
1656674990000|2022-07-01 11:29:50|5954.41|5834.41|5954.16|5834.16|5954.57|5834.57|5954.16|5834.16|10
1656675000000|2022-07-01 11:30:00|5954.35|5834.35|5954.57|5834.57|5954.7|5834.7|5954.15|5834.15|9
1656675010000|2022-07-01 11:30:10|5954.44|5834.44|5954.97|5834.97|5954.98|5834.98|5954.44|5834.44|10
1656675020000|2022-07-01 11:30:20|5954.94|5834.94|5955.42|5835.42|5955.59|5835.59|5954.94|5834.94|10
1656675030000|2022-07-01 11:30:30|5955.62|5835.62|5955.18|5835.18|5955.62|5835.62|5955.02|5835.02|9
1656675040000|2022-07-01 11:30:40|5955.15|5835.15|5955.56|5835.56|5955.75|5835.75|5955.15|5835.15|9
1656675050000|2022-07-01 11:30:50|5955.67|5835.67|5955.59|5835.59|5955.89|5835.89|5955.48|5835.48|10
1656675060000|2022-07-01 11:31:00|5955.6|5835.6|5955.83|5835.83|5955.83|5835.83|5955.36|5835.36|9
1656675070000|2022-07-01 11:31:10|5955.81|5835.81|5955.94|5835.94|5955.94|5835.94|5955.59|5835.59|8
1656675080000|2022-07-01 11:31:20|5955.6|5835.6|5955.95|5835.95|5955.96|5835.96|5955.34|5835.34|10
1656675090000|2022-07-01 11:31:30|5955.66|5835.66|5956.24|5836.24|5956.24|5836.24|5955.55|5835.55|9
1656675100000|2022-07-01 11:31:40|5956.3|5836.3|5956.78|5836.78|5957.19|5837.19|5956.3|5836.3|10
1656675110000|2022-07-01 11:31:50|5957.01|5837.01|5957.11|5837.11|5957.11|5837.11|5956.58|5836.58|10
1656675120000|2022-07-01 11:32:00|5957.33|5837.33|5957.11|5837.11|5957.33|5837.33|5957.02|5837.02|9
1656675130000|2022-07-01 11:32:10|5957.2|5837.2|5956.84|5836.84|5957.51|5837.51|5956.84|5836.84|9
1656675140000|2022-07-01 11:32:20|5956.87|5836.87|5955.4|5835.4|5956.87|5836.87|5955.4|5835.4|10
1656675150000|2022-07-01 11:32:30|5955.8|5835.8|5954.64|5834.64|5955.84|5835.84|5954.62|5834.62|10
1656675160000|2022-07-01 11:32:40|5954.57|5834.57|5953.08|5833.08|5954.57|5834.57|5953.08|5833.08|10
1656675170000|2022-07-01 11:32:50|5953.53|5833.53|5952.57|5832.57|5953.53|5833.53|5952.37|5832.37|10
1656675180000|2022-07-01 11:33:00|5952.56|5832.56|5951.95|5831.95|5952.56|5832.56|5951.71|5831.71|10
1656675190000|2022-07-01 11:33:10|5951.92|5831.92|5951.73|5831.73|5951.99|5831.99|5951.59|5831.59|9
1656675200000|2022-07-01 11:33:20|5951.74|5831.74|5951.17|5831.17|5951.74|5831.74|5950.95|5830.95|10
1656675210000|2022-07-01 11:33:30|5951.05|5831.05|5950.32|5830.32|5951.24|5831.24|5950.32|5830.32|10
1656675220000|2022-07-01 11:33:40|5950.29|5830.29|5948.39|5828.39|5950.29|5830.29|5948.39|5828.39|9
1656675230000|2022-07-01 11:33:50|5947.81|5827.81|5947.96|5827.96|5948.16|5828.16|5947.74|5827.74|10
1656675240000|2022-07-01 11:34:00|5948|5828|5948.4|5828.4|5948.4|5828.4|5948|5828|9
1656675250000|2022-07-01 11:34:10|5948.68|5828.68|5948.49|5828.49|5948.68|5828.68|5948.08|5828.08|9
1656675260000|2022-07-01 11:34:20|5948.53|5828.53|5948.57|5828.57|5948.82|5828.82|5948.43|5828.43|10
1656675270000|2022-07-01 11:34:30|5948.66|5828.66|5948.36|5828.36|5948.66|5828.66|5948.17|5828.17|10
1656675280000|2022-07-01 11:34:40|5948.19|5828.19|5948.55|5828.55|5948.63|5828.63|5948.19|5828.19|8
1656675290000|2022-07-01 11:34:50|5948.59|5828.59|5948.63|5828.63|5948.77|5828.77|5948.45|5828.45|10
1656675300000|2022-07-01 11:35:00|5948.67|5828.67|5948.64|5828.64|5949.07|5829.07|5948.64|5828.64|10
1656675310000|2022-07-01 11:35:10|5948.62|5828.62|5948.73|5828.73|5948.97|5828.97|5948.58|5828.58|10
1656675320000|2022-07-01 11:35:20|5948.75|5828.75|5948.63|5828.63|5948.8|5828.8|5948.56|5828.56|10
1656675330000|2022-07-01 11:35:30|5948.69|5828.69|5950.04|5830.04|5950.04|5830.04|5948.69|5828.69|10
1656675340000|2022-07-01 11:35:40|5950.11|5830.11|5950.86|5830.86|5950.86|5830.86|5950.11|5830.11|10
1656675350000|2022-07-01 11:35:50|5950.89|5830.89|5950.96|5830.96|5951.3|5831.3|5950.79|5830.79|7
1656675360000|2022-07-01 11:36:00|5950.95|5830.95|5950.65|5830.65|5951.05|5831.05|5950.56|5830.56|9
1656675370000|2022-07-01 11:36:10|5950.32|5830.32|5950.66|5830.66|5950.83|5830.83|5949.93|5829.93|10
1656675380000|2022-07-01 11:36:20|5950.88|5830.88|5950.52|5830.52|5950.88|5830.88|5950.17|5830.17|8
1656675390000|2022-07-01 11:36:30|5950.46|5830.46|5949.97|5829.97|5950.53|5830.53|5949.82|5829.82|10
1656675400000|2022-07-01 11:36:40|5949.95|5829.95|5949.51|5829.51|5949.95|5829.95|5949.34|5829.34|9
1656675410000|2022-07-01 11:36:50|5949.45|5829.45|5949.31|5829.31|5949.6|5829.6|5949.31|5829.31|10
1656675420000|2022-07-01 11:37:00|5949.27|5829.27|5949.37|5829.37|5949.37|5829.37|5949.15|5829.15|9
1656675430000|2022-07-01 11:37:10|5949.23|5829.23|5950.17|5830.17|5950.48|5830.48|5949.03|5829.03|10
1656675440000|2022-07-01 11:37:20|5950.47|5830.47|5952.2|5832.2|5952.27|5832.27|5950.47|5830.47|10
1656675450000|2022-07-01 11:37:30|5952.17|5832.17|5952.63|5832.63|5952.74|5832.74|5952.17|5832.17|10
1656675460000|2022-07-01 11:37:40|5952.52|5832.52|5952.79|5832.79|5952.79|5832.79|5952.5|5832.5|10
1656675470000|2022-07-01 11:37:50|5952.86|5832.86|5952.97|5832.97|5953.06|5833.06|5952.86|5832.86|8
1656675480000|2022-07-01 11:38:00|5952.77|5832.77|5953.03|5833.03|5953.03|5833.03|5952.71|5832.71|10
1656675490000|2022-07-01 11:38:10|5952.96|5832.96|5952.79|5832.79|5953.01|5833.01|5952.77|5832.77|10
1656675500000|2022-07-01 11:38:20|5952.77|5832.77|5952.62|5832.62|5952.77|5832.77|5952.46|5832.46|9
1656675510000|2022-07-01 11:38:30|5952.68|5832.68|5953.31|5833.31|5953.31|5833.31|5952.62|5832.62|7
1656675520000|2022-07-01 11:38:40|5953.36|5833.36|5953.56|5833.56|5953.77|5833.77|5953.36|5833.36|9
1656675530000|2022-07-01 11:38:50|5953.8|5833.8|5953.73|5833.73|5953.93|5833.93|5953.6|5833.6|10
1656675540000|2022-07-01 11:39:00|5953.8|5833.8|5954.16|5834.16|5954.16|5834.16|5953.73|5833.73|10
1656675550000|2022-07-01 11:39:10|5954.19|5834.19|5954.58|5834.58|5954.58|5834.58|5953.66|5833.66|10
1656675560000|2022-07-01 11:39:20|5955.23|5835.23|5958.06|5838.06|5958.06|5838.06|5954.98|5834.98|10
1656675570000|2022-07-01 11:39:30|5958.62|5838.62|5958.34|5838.34|5960.37|5840.37|5958.34|5838.34|10
1656675580000|2022-07-01 11:39:40|5958.1|5838.1|5956.67|5836.67|5958.36|5838.36|5956.67|5836.67|10
1656675590000|2022-07-01 11:39:50|5957.67|5837.67|5956.4|5836.4|5957.84|5837.84|5956.31|5836.31|10
1656675600000|2022-07-01 11:40:00|5956.76|5836.76|5955.67|5835.67|5956.76|5836.76|5955.67|5835.67|9
1656675610000|2022-07-01 11:40:10|5954.84|5834.84|5954.46|5834.46|5954.84|5834.84|5954.13|5834.13|10
1656675620000|2022-07-01 11:40:20|5954.54|5834.54|5953.87|5833.87|5954.54|5834.54|5953.87|5833.87|9
1656675630000|2022-07-01 11:40:30|5953.9|5833.9|5952.87|5832.87|5953.9|5833.9|5952.83|5832.83|10
1656675640000|2022-07-01 11:40:40|5952.66|5832.66|5952.71|5832.71|5952.71|5832.71|5952.33|5832.33|9
1656675650000|2022-07-01 11:40:50|5953.07|5833.07|5954.48|5834.48|5954.48|5834.48|5952.85|5832.85|10
1656675660000|2022-07-01 11:41:00|5954.47|5834.47|5955.51|5835.51|5955.51|5835.51|5954.47|5834.47|10
1656675670000|2022-07-01 11:41:10|5955.21|5835.21|5954.34|5834.34|5955.21|5835.21|5954.34|5834.34|9
1656675680000|2022-07-01 11:41:20|5954.14|5834.14|5952.93|5832.93|5954.14|5834.14|5952.93|5832.93|10
1656675690000|2022-07-01 11:41:30|5952.27|5832.27|5949.13|5829.13|5952.27|5832.27|5948.79|5828.79|10
1656675700000|2022-07-01 11:41:40|5948.71|5828.71|5948.13|5828.13|5948.83|5828.83|5948.1|5828.1|9
1656675710000|2022-07-01 11:41:50|5948.23|5828.23|5947.94|5827.94|5948.23|5828.23|5947.75|5827.75|10
1656675720000|2022-07-01 11:42:00|5947.73|5827.73|5947.85|5827.85|5948.14|5828.14|5947.73|5827.73|10
1656675730000|2022-07-01 11:42:10|5948.03|5828.03|5947.49|5827.49|5948.09|5828.09|5947.25|5827.25|9
1656675740000|2022-07-01 11:42:20|5947.1|5827.1|5946.13|5826.13|5947.14|5827.14|5946.13|5826.13|9
1656675750000|2022-07-01 11:42:30|5946.02|5826.02|5945.82|5825.82|5946.28|5826.28|5945.61|5825.61|10
1656675760000|2022-07-01 11:42:40|5945.79|5825.79|5945.65|5825.65|5946|5826|5945.59|5825.59|10
1656675770000|2022-07-01 11:42:50|5945.31|5825.31|5945.37|5825.37|5945.5|5825.5|5945.3|5825.3|10
1656675780000|2022-07-01 11:43:00|5945.36|5825.36|5944.52|5824.52|5945.36|5825.36|5944.52|5824.52|10
1656675790000|2022-07-01 11:43:10|5944.78|5824.78|5944.27|5824.27|5945.01|5825.01|5944.27|5824.27|9
1656675800000|2022-07-01 11:43:20|5944.28|5824.28|5943.77|5823.77|5944.28|5824.28|5943.66|5823.66|10
1656675810000|2022-07-01 11:43:30|5943.71|5823.71|5943.32|5823.32|5943.76|5823.76|5943.32|5823.32|10
1656675820000|2022-07-01 11:43:40|5943.6|5823.6|5943.27|5823.27|5943.76|5823.76|5943.27|5823.27|10
1656675830000|2022-07-01 11:43:50|5943.2|5823.2|5944.45|5824.45|5944.45|5824.45|5943.2|5823.2|10
1656675840000|2022-07-01 11:44:00|5944.43|5824.43|5944.08|5824.08|5944.52|5824.52|5944.05|5824.05|10
1656675850000|2022-07-01 11:44:10|5944.03|5824.03|5944.52|5824.52|5944.53|5824.53|5943.93|5823.93|10
1656675860000|2022-07-01 11:44:20|5944.44|5824.44|5944.8|5824.8|5944.8|5824.8|5944.24|5824.24|10
1656675870000|2022-07-01 11:44:30|5944.77|5824.77|5945.21|5825.21|5945.4|5825.4|5944.64|5824.64|10
1656675880000|2022-07-01 11:44:40|5945.23|5825.23|5945.81|5825.81|5945.86|5825.86|5945.2|5825.2|9
1656675890000|2022-07-01 11:44:50|5945.82|5825.82|5945.89|5825.89|5946.22|5826.22|5945.82|5825.82|10
1656675900000|2022-07-01 11:45:00|5945.93|5825.93|5945.8|5825.8|5945.93|5825.93|5945.61|5825.61|9
1656675910000|2022-07-01 11:45:10|5945.82|5825.82|5946.53|5826.53|5946.81|5826.81|5945.82|5825.82|10
1656675920000|2022-07-01 11:45:20|5946.39|5826.39|5946.54|5826.54|5946.83|5826.83|5946.33|5826.33|10
1656675930000|2022-07-01 11:45:30|5946.37|5826.37|5945.85|5825.85|5946.48|5826.48|5945.85|5825.85|9
1656675940000|2022-07-01 11:45:40|5945.72|5825.72|5945.43|5825.43|5945.79|5825.79|5945.34|5825.34|9
1656675950000|2022-07-01 11:45:50|5945.77|5825.77|5946.1|5826.1|5946.1|5826.1|5945.66|5825.66|9
1656675960000|2022-07-01 11:46:00|5946.28|5826.28|5947.04|5827.04|5947.14|5827.14|5946.28|5826.28|9
1656675970000|2022-07-01 11:46:10|5946.93|5826.93|5946.73|5826.73|5947.05|5827.05|5946.57|5826.57|10
1656675980000|2022-07-01 11:46:20|5946.7|5826.7|5946.7|5826.7|5946.79|5826.79|5946.65|5826.65|10
1656675990000|2022-07-01 11:46:30|5946.67|5826.67|5947.59|5827.59|5947.76|5827.76|5946.67|5826.67|9
1656676000000|2022-07-01 11:46:40|5947.58|5827.58|5947.94|5827.94|5947.94|5827.94|5947.47|5827.47|10
1656676010000|2022-07-01 11:46:50|5947.97|5827.97|5947.92|5827.92|5948.19|5828.19|5947.91|5827.91|10
1656676020000|2022-07-01 11:47:00|5947.77|5827.77|5947.16|5827.16|5948.18|5828.18|5947.16|5827.16|10
1656676030000|2022-07-01 11:47:10|5947.26|5827.26|5945.05|5825.05|5947.26|5827.26|5945.05|5825.05|10
1656676040000|2022-07-01 11:47:20|5945.06|5825.06|5942.73|5822.73|5945.06|5825.06|5942.73|5822.73|9
1656676050000|2022-07-01 11:47:30|5942.09|5822.09|5942.14|5822.14|5942.14|5822.14|5941.72|5821.72|9
1656676060000|2022-07-01 11:47:40|5942.05|5822.05|5941.99|5821.99|5942.25|5822.25|5941.92|5821.92|10
1656676070000|2022-07-01 11:47:50|5942.11|5822.11|5942.02|5822.02|5942.32|5822.32|5941.57|5821.57|10
1656676080000|2022-07-01 11:48:00|5942.25|5822.25|5942.76|5822.76|5942.76|5822.76|5942.22|5822.22|10
1656676090000|2022-07-01 11:48:10|5942.51|5822.51|5942.55|5822.55|5942.68|5822.68|5942.36|5822.36|10
1656676100000|2022-07-01 11:48:20|5942.6|5822.6|5942.41|5822.41|5942.79|5822.79|5942.26|5822.26|9
1656676110000|2022-07-01 11:48:30|5942.37|5822.37|5942.36|5822.36|5942.57|5822.57|5942.26|5822.26|10
1656676120000|2022-07-01 11:48:40|5942.79|5822.79|5942.52|5822.52|5942.79|5822.79|5942.21|5822.21|10
1656676130000|2022-07-01 11:48:50|5942.67|5822.67|5942.98|5822.98|5942.98|5822.98|5942.47|5822.47|9
1656676140000|2022-07-01 11:49:00|5942.8|5822.8|5943.45|5823.45|5943.48|5823.48|5942.8|5822.8|10
1656676150000|2022-07-01 11:49:10|5943.38|5823.38|5942.88|5822.88|5943.58|5823.58|5942.5|5822.5|10
1656676160000|2022-07-01 11:49:20|5942.76|5822.76|5942.53|5822.53|5942.76|5822.76|5942.11|5822.11|10
1656676170000|2022-07-01 11:49:30|5942.21|5822.21|5941.88|5821.88|5942.33|5822.33|5941.76|5821.76|10
1656676180000|2022-07-01 11:49:40|5941.87|5821.87|5941.7|5821.7|5941.97|5821.97|5941.63|5821.63|10
1656676190000|2022-07-01 11:49:50|5942.03|5822.03|5943.09|5823.09|5943.67|5823.67|5941.82|5821.82|10
1656676200000|2022-07-01 11:50:00|5943.03|5823.03|5943.33|5823.33|5943.62|5823.62|5943.03|5823.03|10
1656676210000|2022-07-01 11:50:10|5943.4|5823.4|5943.74|5823.74|5943.9|5823.9|5943.36|5823.36|10
1656676220000|2022-07-01 11:50:20|5943.7|5823.7|5944.13|5824.13|5944.35|5824.35|5943.7|5823.7|10
1656676230000|2022-07-01 11:50:30|5944.14|5824.14|5943.54|5823.54|5944.14|5824.14|5943.54|5823.54|9
1656676240000|2022-07-01 11:50:40|5943.57|5823.57|5943.28|5823.28|5943.57|5823.57|5943.2|5823.2|10
1656676250000|2022-07-01 11:50:50|5943.33|5823.33|5943.15|5823.15|5943.33|5823.33|5943.09|5823.09|9
1656676260000|2022-07-01 11:51:00|5943.08|5823.08|5942.64|5822.64|5943.19|5823.19|5942.62|5822.62|10
1656676270000|2022-07-01 11:51:10|5942.63|5822.63|5942.19|5822.19|5942.63|5822.63|5942.19|5822.19|9
1656676280000|2022-07-01 11:51:20|5942.18|5822.18|5940.2|5820.2|5942.27|5822.27|5939.92|5819.92|10
1656676290000|2022-07-01 11:51:30|5939.94|5819.94|5938.88|5818.88|5939.94|5819.94|5938.88|5818.88|10
1656676300000|2022-07-01 11:51:40|5938.68|5818.68|5938.32|5818.32|5938.75|5818.75|5938.25|5818.25|10
1656676310000|2022-07-01 11:51:50|5938.86|5818.86|5939.12|5819.12|5939.32|5819.32|5938.82|5818.82|10
1656676320000|2022-07-01 11:52:00|5939.08|5819.08|5940.26|5820.26|5940.37|5820.37|5939.08|5819.08|10
1656676330000|2022-07-01 11:52:10|5940.27|5820.27|5939.94|5819.94|5940.27|5820.27|5939.87|5819.87|9
1656676340000|2022-07-01 11:52:20|5940.11|5820.11|5940.42|5820.42|5940.44|5820.44|5940.06|5820.06|10
1656676350000|2022-07-01 11:52:30|5940.43|5820.43|5940.63|5820.63|5940.63|5820.63|5940.13|5820.13|10
1656676360000|2022-07-01 11:52:40|5940.71|5820.71|5940.82|5820.82|5940.82|5820.82|5940.61|5820.61|9
1656676370000|2022-07-01 11:52:50|5940.94|5820.94|5940.72|5820.72|5940.94|5820.94|5940.72|5820.72|9
1656676380000|2022-07-01 11:53:00|5940.99|5820.99|5941.05|5821.05|5941.14|5821.14|5940.8|5820.8|9
1656676390000|2022-07-01 11:53:10|5940.89|5820.89|5940.82|5820.82|5941.05|5821.05|5940.53|5820.53|10
1656676400000|2022-07-01 11:53:20|5940.89|5820.89|5941.05|5821.05|5941.12|5821.12|5940.89|5820.89|10
1656676410000|2022-07-01 11:53:30|5941.03|5821.03|5942.2|5822.2|5942.56|5822.56|5941.03|5821.03|10
1656676420000|2022-07-01 11:53:40|5942.45|5822.45|5942.74|5822.74|5942.74|5822.74|5942.27|5822.27|10
1656676430000|2022-07-01 11:53:50|5942.62|5822.62|5942.42|5822.42|5942.69|5822.69|5942.42|5822.42|9
1656676440000|2022-07-01 11:54:00|5942.5|5822.5|5942.78|5822.78|5942.78|5822.78|5942.48|5822.48|9
1656676450000|2022-07-01 11:54:10|5943.06|5823.06|5943.48|5823.48|5943.48|5823.48|5943.06|5823.06|8
1656676460000|2022-07-01 11:54:20|5943.19|5823.19|5943.59|5823.59|5943.59|5823.59|5943.19|5823.19|10
1656676470000|2022-07-01 11:54:30|5943.63|5823.63|5944.38|5824.38|5944.38|5824.38|5943.55|5823.55|10
1656676480000|2022-07-01 11:54:40|5944.53|5824.53|5945.44|5825.44|5945.44|5825.44|5944.5|5824.5|10
1656676490000|2022-07-01 11:54:50|5945.23|5825.23|5945.02|5825.02|5945.39|5825.39|5945.02|5825.02|10
1656676500000|2022-07-01 11:55:00|5945.37|5825.37|5944.89|5824.89|5945.37|5825.37|5944.59|5824.59|10
1656676510000|2022-07-01 11:55:10|5945.5|5825.5|5944.62|5824.62|5945.5|5825.5|5944.21|5824.21|10
1656676520000|2022-07-01 11:55:20|5944.76|5824.76|5945.26|5825.26|5945.29|5825.29|5944.76|5824.76|10
1656676530000|2022-07-01 11:55:30|5945.72|5825.72|5945.89|5825.89|5945.97|5825.97|5945.32|5825.32|10
1656676540000|2022-07-01 11:55:40|5945.94|5825.94|5945.73|5825.73|5945.94|5825.94|5945.43|5825.43|10
1656676550000|2022-07-01 11:55:50|5945.81|5825.81|5945.93|5825.93|5946.02|5826.02|5945.75|5825.75|10
1656676560000|2022-07-01 11:56:00|5946.29|5826.29|5946.1|5826.1|5946.43|5826.43|5946.06|5826.06|9
1656676570000|2022-07-01 11:56:10|5946.18|5826.18|5947.24|5827.24|5947.24|5827.24|5946.03|5826.03|9
1656676580000|2022-07-01 11:56:20|5947.51|5827.51|5949.69|5829.69|5949.69|5829.69|5947.51|5827.51|10
1656676590000|2022-07-01 11:56:30|5949.64|5829.64|5952.04|5832.04|5952.08|5832.08|5949.64|5829.64|10
1656676600000|2022-07-01 11:56:40|5952.07|5832.07|5951.45|5831.45|5952.2|5832.2|5951.45|5831.45|10
1656676610000|2022-07-01 11:56:50|5951.55|5831.55|5951.13|5831.13|5952.05|5832.05|5951.07|5831.07|10
1656676620000|2022-07-01 11:57:00|5951.42|5831.42|5953.45|5833.45|5953.51|5833.51|5951.32|5831.32|10
1656676630000|2022-07-01 11:57:10|5953.01|5833.01|5953.42|5833.42|5953.68|5833.68|5953.01|5833.01|10
1656676640000|2022-07-01 11:57:20|5953.27|5833.27|5954.06|5834.06|5954.11|5834.11|5953.27|5833.27|9
1656676650000|2022-07-01 11:57:30|5954.11|5834.11|5955.02|5835.02|5955.02|5835.02|5954.11|5834.11|10
1656676660000|2022-07-01 11:57:40|5954.95|5834.95|5955.81|5835.81|5955.91|5835.91|5954.95|5834.95|10
1656676670000|2022-07-01 11:57:50|5955.53|5835.53|5952.09|5832.09|5955.53|5835.53|5952.09|5832.09|10
1656676680000|2022-07-01 11:58:00|5952.2|5832.2|5951.72|5831.72|5952.2|5832.2|5951.5|5831.5|9
1656676690000|2022-07-01 11:58:10|5951.51|5831.51|5951.46|5831.46|5951.79|5831.79|5950.87|5830.87|10
1656676700000|2022-07-01 11:58:20|5951.4|5831.4|5951.81|5831.81|5951.81|5831.81|5951.23|5831.23|10
1656676710000|2022-07-01 11:58:30|5951.83|5831.83|5952.47|5832.47|5952.51|5832.51|5951.75|5831.75|10
1656676720000|2022-07-01 11:58:40|5952.05|5832.05|5952.65|5832.65|5952.65|5832.65|5952.05|5832.05|10
1656676730000|2022-07-01 11:58:50|5952.68|5832.68|5953.02|5833.02|5953.02|5833.02|5952.3|5832.3|9
1656676740000|2022-07-01 11:59:00|5953.58|5833.58|5954.06|5834.06|5954.21|5834.21|5953.58|5833.58|10
1656676750000|2022-07-01 11:59:10|5954.13|5834.13|5953.96|5833.96|5954.3|5834.3|5953.92|5833.92|10
1656676760000|2022-07-01 11:59:20|5954.18|5834.18|5954.57|5834.57|5954.57|5834.57|5953.94|5833.94|10
1656676770000|2022-07-01 11:59:30|5954.31|5834.31|5954.99|5834.99|5955.03|5835.03|5954.31|5834.31|10
1656676780000|2022-07-01 11:59:40|5954.81|5834.81|5955.54|5835.54|5955.63|5835.63|5954.81|5834.81|10
1656676790000|2022-07-01 11:59:50|5955.39|5835.39|5955.74|5835.74|5955.94|5835.94|5955.39|5835.39|10
1656676800000|2022-07-01 12:00:00|5955.86|5835.86|5955.01|5835.01|5955.86|5835.86|5954.77|5834.77|9
1656676810000|2022-07-01 12:00:10|5954.73|5834.73|5956.12|5836.12|5956.36|5836.36|5954.73|5834.73|10
1656676820000|2022-07-01 12:00:20|5955.76|5835.76|5955.9|5835.9|5956.48|5836.48|5955.57|5835.57|10
1656676830000|2022-07-01 12:00:30|5955.83|5835.83|5954.88|5834.88|5955.83|5835.83|5954.67|5834.67|10
1656676840000|2022-07-01 12:00:40|5954.98|5834.98|5954.83|5834.83|5955.1|5835.1|5954.54|5834.54|9
1656676850000|2022-07-01 12:00:50|5954.8|5834.8|5954.67|5834.67|5954.81|5834.81|5954.2|5834.2|10
1656676860000|2022-07-01 12:01:00|5954.54|5834.54|5955.31|5835.31|5955.31|5835.31|5954.54|5834.54|10
1656676870000|2022-07-01 12:01:10|5955.45|5835.45|5956.44|5836.44|5956.57|5836.57|5955.41|5835.41|10
1656676880000|2022-07-01 12:01:20|5956.28|5836.28|5958.01|5838.01|5958.01|5838.01|5956.28|5836.28|10
1656676890000|2022-07-01 12:01:30|5958.21|5838.21|5959.15|5839.15|5959.35|5839.35|5958.21|5838.21|10
1656676900000|2022-07-01 12:01:40|5959.11|5839.11|5959.81|5839.81|5959.81|5839.81|5959.06|5839.06|10
1656676910000|2022-07-01 12:01:50|5959.86|5839.86|5959.85|5839.85|5960.07|5840.07|5959.7|5839.7|9
1656676920000|2022-07-01 12:02:00|5959.74|5839.74|5959.46|5839.46|5959.78|5839.78|5959.32|5839.32|10
1656676930000|2022-07-01 12:02:10|5959.63|5839.63|5960.2|5840.2|5960.2|5840.2|5959.6|5839.6|10
1656676940000|2022-07-01 12:02:20|5960.19|5840.19|5959.68|5839.68|5960.36|5840.36|5959.68|5839.68|10
1656676950000|2022-07-01 12:02:30|5959.83|5839.83|5959.53|5839.53|5960.06|5840.06|5959.38|5839.38|10
1656676960000|2022-07-01 12:02:40|5959.51|5839.51|5958.68|5838.68|5959.51|5839.51|5958.67|5838.67|10
1656676970000|2022-07-01 12:02:50|5958.64|5838.64|5958.39|5838.39|5958.7|5838.7|5958.28|5838.28|9
1656676980000|2022-07-01 12:03:00|5958.29|5838.29|5958.25|5838.25|5958.4|5838.4|5958.09|5838.09|10
1656676990000|2022-07-01 12:03:10|5958.2|5838.2|5957.87|5837.87|5958.2|5838.2|5957.81|5837.81|8
1656677000000|2022-07-01 12:03:20|5957.49|5837.49|5957.77|5837.77|5957.95|5837.95|5957.49|5837.49|9
1656677010000|2022-07-01 12:03:30|5957.73|5837.73|5957.72|5837.72|5957.82|5837.82|5957.65|5837.65|10
1656677020000|2022-07-01 12:03:40|5957.67|5837.67|5958.02|5838.02|5958.02|5838.02|5957.67|5837.67|10
1656677030000|2022-07-01 12:03:50|5958.08|5838.08|5958.32|5838.32|5958.32|5838.32|5957.9|5837.9|9
1656677040000|2022-07-01 12:04:00|5958.24|5838.24|5959.66|5839.66|5959.69|5839.69|5958.14|5838.14|9
1656677050000|2022-07-01 12:04:10|5959.75|5839.75|5961.73|5841.73|5961.73|5841.73|5959.75|5839.75|10
1656677060000|2022-07-01 12:04:20|5962|5842|5963.08|5843.08|5963.08|5843.08|5962|5842|10
1656677070000|2022-07-01 12:04:30|5963.04|5843.04|5964.43|5844.43|5964.62|5844.62|5963|5843|10
1656677080000|2022-07-01 12:04:40|5964.63|5844.63|5964.99|5844.99|5965.11|5845.11|5964.63|5844.63|10
1656677090000|2022-07-01 12:04:50|5965.06|5845.06|5965.1|5845.1|5965.3|5845.3|5964.89|5844.89|10
1656677100000|2022-07-01 12:05:00|5964.93|5844.93|5964.61|5844.61|5964.94|5844.94|5964.59|5844.59|10
1656677110000|2022-07-01 12:05:10|5964.42|5844.42|5964.72|5844.72|5964.73|5844.73|5964.42|5844.42|10
1656677120000|2022-07-01 12:05:20|5964.58|5844.58|5964.84|5844.84|5965.06|5845.06|5964.45|5844.45|9
1656677130000|2022-07-01 12:05:30|5964.74|5844.74|5965.25|5845.25|5965.54|5845.54|5964.74|5844.74|10
1656677140000|2022-07-01 12:05:40|5965.8|5845.8|5965.58|5845.58|5966.01|5846.01|5965.58|5845.58|10
1656677150000|2022-07-01 12:05:50|5965.54|5845.54|5965.17|5845.17|5965.54|5845.54|5964.96|5844.96|10
1656677160000|2022-07-01 12:06:00|5964.93|5844.93|5963.55|5843.55|5964.95|5844.95|5963.55|5843.55|9
1656677170000|2022-07-01 12:06:10|5963.6|5843.6|5963.22|5843.22|5963.6|5843.6|5963.03|5843.03|10
1656677180000|2022-07-01 12:06:20|5963.12|5843.12|5962.8|5842.8|5963.12|5843.12|5962.7|5842.7|10
1656677190000|2022-07-01 12:06:30|5962.64|5842.64|5962.52|5842.52|5962.64|5842.64|5962.23|5842.23|9
1656677200000|2022-07-01 12:06:40|5962.33|5842.33|5962.67|5842.67|5962.75|5842.75|5962.27|5842.27|9
1656677210000|2022-07-01 12:06:50|5962.59|5842.59|5962.93|5842.93|5962.98|5842.98|5962.59|5842.59|8
1656677220000|2022-07-01 12:07:00|5962.84|5842.84|5962.41|5842.41|5962.84|5842.84|5962.41|5842.41|9
1656677230000|2022-07-01 12:07:10|5962.33|5842.33|5961.39|5841.39|5962.33|5842.33|5961.39|5841.39|10
1656677240000|2022-07-01 12:07:20|5961.35|5841.35|5961.06|5841.06|5961.35|5841.35|5960.91|5840.91|10
1656677250000|2022-07-01 12:07:30|5961.11|5841.11|5960.14|5840.14|5961.11|5841.11|5960.14|5840.14|10
1656677260000|2022-07-01 12:07:40|5960.15|5840.15|5960.21|5840.21|5960.21|5840.21|5960.02|5840.02|10
1656677270000|2022-07-01 12:07:50|5960.17|5840.17|5959.74|5839.74|5960.26|5840.26|5959.74|5839.74|10
1656677280000|2022-07-01 12:08:00|5959.84|5839.84|5959.6|5839.6|5959.84|5839.84|5959.44|5839.44|10
1656677290000|2022-07-01 12:08:10|5959.64|5839.64|5959.09|5839.09|5959.64|5839.64|5959.01|5839.01|8
1656677300000|2022-07-01 12:08:20|5959.04|5839.04|5958.09|5838.09|5959.04|5839.04|5958.09|5838.09|10
1656677310000|2022-07-01 12:08:30|5958.37|5838.37|5957.48|5837.48|5958.37|5838.37|5957.48|5837.48|10
1656677320000|2022-07-01 12:08:40|5957.6|5837.6|5957.4|5837.4|5957.6|5837.6|5957.35|5837.35|8
1656677330000|2022-07-01 12:08:50|5957.42|5837.42|5956.59|5836.59|5957.49|5837.49|5956.59|5836.59|10
1656677340000|2022-07-01 12:09:00|5956.54|5836.54|5956.51|5836.51|5956.82|5836.82|5956.51|5836.51|10
1656677350000|2022-07-01 12:09:10|5956.47|5836.47|5955.98|5835.98|5956.53|5836.53|5955.98|5835.98|9
1656677360000|2022-07-01 12:09:20|5955.99|5835.99|5955.47|5835.47|5956.09|5836.09|5955.47|5835.47|10
1656677370000|2022-07-01 12:09:30|5955.55|5835.55|5955.28|5835.28|5955.55|5835.55|5955.12|5835.12|10
1656677380000|2022-07-01 12:09:40|5955.4|5835.4|5955.83|5835.83|5955.91|5835.91|5955.35|5835.35|10
1656677390000|2022-07-01 12:09:50|5955.93|5835.93|5956.14|5836.14|5956.14|5836.14|5955.86|5835.86|9
1656677400000|2022-07-01 12:10:00|5956.41|5836.41|5956.22|5836.22|5956.41|5836.41|5956.11|5836.11|10
1656677410000|2022-07-01 12:10:10|5956.34|5836.34|5956.67|5836.67|5956.67|5836.67|5956.31|5836.31|10
1656677420000|2022-07-01 12:10:20|5956.65|5836.65|5956.48|5836.48|5956.69|5836.69|5956.1|5836.1|9
1656677430000|2022-07-01 12:10:30|5956.1|5836.1|5956.01|5836.01|5956.33|5836.33|5955.85|5835.85|10
1656677440000|2022-07-01 12:10:40|5956.19|5836.19|5956.27|5836.27|5956.4|5836.4|5956.13|5836.13|10
1656677450000|2022-07-01 12:10:50|5956.18|5836.18|5956.57|5836.57|5956.57|5836.57|5956.04|5836.04|10
1656677460000|2022-07-01 12:11:00|5956.78|5836.78|5956.96|5836.96|5956.96|5836.96|5956.69|5836.69|9
1656677470000|2022-07-01 12:11:10|5956.92|5836.92|5956.89|5836.89|5956.99|5836.99|5956.79|5836.79|10
1656677480000|2022-07-01 12:11:20|5956.93|5836.93|5956.47|5836.47|5956.93|5836.93|5956.47|5836.47|10
1656677490000|2022-07-01 12:11:30|5956.57|5836.57|5956.76|5836.76|5956.76|5836.76|5956.39|5836.39|10
1656677500000|2022-07-01 12:11:40|5956.72|5836.72|5956.79|5836.79|5956.79|5836.79|5956.59|5836.59|10
1656677510000|2022-07-01 12:11:50|5956.69|5836.69|5956.69|5836.69|5956.95|5836.95|5956.54|5836.54|10
1656677520000|2022-07-01 12:12:00|5956.67|5836.67|5956.96|5836.96|5956.96|5836.96|5956.62|5836.62|9
1656677530000|2022-07-01 12:12:10|5957.02|5837.02|5956.95|5836.95|5957.02|5837.02|5956.79|5836.79|8
1656677540000|2022-07-01 12:12:20|5956.62|5836.62|5956.85|5836.85|5956.92|5836.92|5956.41|5836.41|9
1656677550000|2022-07-01 12:12:30|5956.79|5836.79|5956.67|5836.67|5956.81|5836.81|5956.6|5836.6|9
1656677560000|2022-07-01 12:12:40|5956.54|5836.54|5957.13|5837.13|5957.18|5837.18|5956.54|5836.54|9
1656677570000|2022-07-01 12:12:50|5957.6|5837.6|5957.44|5837.44|5957.62|5837.62|5957.04|5837.04|9
1656677580000|2022-07-01 12:13:00|5957.45|5837.45|5957.92|5837.92|5958|5838|5957.17|5837.17|10
1656677590000|2022-07-01 12:13:10|5957.82|5837.82|5957.49|5837.49|5957.89|5837.89|5957.49|5837.49|9
1656677600000|2022-07-01 12:13:20|5957.29|5837.29|5957.43|5837.43|5957.48|5837.48|5957.21|5837.21|9
1656677610000|2022-07-01 12:13:30|5957.31|5837.31|5957.09|5837.09|5957.31|5837.31|5957|5837|9
1656677620000|2022-07-01 12:13:40|5957|5837|5957.05|5837.05|5957.05|5837.05|5956.86|5836.86|9
1656677630000|2022-07-01 12:13:50|5957.55|5837.55|5958.22|5838.22|5958.64|5838.64|5957.55|5837.55|9
1656677640000|2022-07-01 12:14:00|5958.27|5838.27|5958.14|5838.14|5958.7|5838.7|5958.12|5838.12|10
1656677650000|2022-07-01 12:14:10|5957.79|5837.79|5958.15|5838.15|5958.15|5838.15|5957.79|5837.79|10
1656677660000|2022-07-01 12:14:20|5958.14|5838.14|5959.27|5839.27|5959.27|5839.27|5958.09|5838.09|10
1656677670000|2022-07-01 12:14:30|5959.16|5839.16|5959.28|5839.28|5959.28|5839.28|5959|5839|10
1656677680000|2022-07-01 12:14:40|5959.19|5839.19|5960.14|5840.14|5960.42|5840.42|5959.19|5839.19|10
1656677690000|2022-07-01 12:14:50|5960.54|5840.54|5960.93|5840.93|5961.31|5841.31|5960.54|5840.54|10
1656677700000|2022-07-01 12:15:00|5960.95|5840.95|5961.13|5841.13|5961.28|5841.28|5960.93|5840.93|9
1656677710000|2022-07-01 12:15:10|5961.01|5841.01|5960.42|5840.42|5961.01|5841.01|5960.39|5840.39|9
1656677720000|2022-07-01 12:15:20|5960.46|5840.46|5961.09|5841.09|5961.13|5841.13|5960.46|5840.46|10
1656677730000|2022-07-01 12:15:30|5961.24|5841.24|5961.93|5841.93|5961.96|5841.96|5961.24|5841.24|10
1656677740000|2022-07-01 12:15:40|5961.96|5841.96|5962.49|5842.49|5962.49|5842.49|5961.95|5841.95|9
1656677750000|2022-07-01 12:15:50|5963.17|5843.17|5963.67|5843.67|5963.84|5843.84|5963.17|5843.17|10
1656677760000|2022-07-01 12:16:00|5963.69|5843.69|5963.17|5843.17|5963.81|5843.81|5963.17|5843.17|10
1656677770000|2022-07-01 12:16:10|5962.91|5842.91|5962.38|5842.38|5963.04|5843.04|5962.38|5842.38|10
1656677780000|2022-07-01 12:16:20|5962.24|5842.24|5961.83|5841.83|5962.3|5842.3|5961.83|5841.83|10
1656677790000|2022-07-01 12:16:30|5961.92|5841.92|5962.3|5842.3|5962.56|5842.56|5961.82|5841.82|9
1656677800000|2022-07-01 12:16:40|5962.45|5842.45|5965.63|5845.63|5965.65|5845.65|5962.34|5842.34|10
1656677810000|2022-07-01 12:16:50|5965.45|5845.45|5967.87|5847.87|5968.7|5848.7|5965.45|5845.45|10
1656677820000|2022-07-01 12:17:00|5968.34|5848.34|5969.83|5849.83|5969.83|5849.83|5968.34|5848.34|10
1656677830000|2022-07-01 12:17:10|5969.79|5849.79|5970.59|5850.59|5970.59|5850.59|5969.79|5849.79|10
1656677840000|2022-07-01 12:17:20|5970.82|5850.82|5971.05|5851.05|5971.39|5851.39|5970.75|5850.75|10
1656677850000|2022-07-01 12:17:30|5971.12|5851.12|5971.02|5851.02|5971.29|5851.29|5971|5851|10
1656677860000|2022-07-01 12:17:40|5970.84|5850.84|5970.68|5850.68|5971.12|5851.12|5970.49|5850.49|9
1656677870000|2022-07-01 12:17:50|5970.62|5850.62|5969.47|5849.47|5970.62|5850.62|5969.47|5849.47|8
1656677880000|2022-07-01 12:18:00|5969.24|5849.24|5965.97|5845.97|5969.24|5849.24|5965.7|5845.7|10
1656677890000|2022-07-01 12:18:10|5965.98|5845.98|5964.79|5844.79|5965.98|5845.98|5964.79|5844.79|10
1656677900000|2022-07-01 12:18:20|5964.7|5844.7|5963.37|5843.37|5964.7|5844.7|5963.37|5843.37|10
1656677910000|2022-07-01 12:18:30|5963.46|5843.46|5963.16|5843.16|5963.59|5843.59|5963.16|5843.16|9
1656677920000|2022-07-01 12:18:40|5963.1|5843.1|5962.14|5842.14|5963.1|5843.1|5962.14|5842.14|10
1656677930000|2022-07-01 12:18:50|5962.11|5842.11|5960.98|5840.98|5962.11|5842.11|5960.98|5840.98|10
1656677940000|2022-07-01 12:19:00|5961.06|5841.06|5959.81|5839.81|5961.09|5841.09|5959.58|5839.58|10
1656677950000|2022-07-01 12:19:10|5959.55|5839.55|5957.61|5837.61|5959.68|5839.68|5957.55|5837.55|10
1656677960000|2022-07-01 12:19:20|5957.71|5837.71|5955.75|5835.75|5957.71|5837.71|5955.75|5835.75|10
1656677970000|2022-07-01 12:19:30|5955.71|5835.71|5952.38|5832.38|5955.71|5835.71|5952.38|5832.38|10
1656677980000|2022-07-01 12:19:40|5952.29|5832.29|5943.99|5823.99|5952.29|5832.29|5943.85|5823.85|10
1656677990000|2022-07-01 12:19:50|5943.04|5823.04|5938.33|5818.33|5943.04|5823.04|5938.33|5818.33|10
1656678000000|2022-07-01 12:20:00|5937.54|5817.54|5931.41|5811.41|5937.77|5817.77|5931.41|5811.41|10
1656678010000|2022-07-01 12:20:10|5931.58|5811.58|5932.41|5812.41|5932.54|5812.54|5931.58|5811.58|9
1656678020000|2022-07-01 12:20:20|5932.85|5812.85|5932.68|5812.68|5933.78|5813.78|5932.68|5812.68|10
1656678030000|2022-07-01 12:20:30|5932.97|5812.97|5933.12|5813.12|5933.13|5813.13|5932.51|5812.51|10
1656678040000|2022-07-01 12:20:40|5933.26|5813.26|5934.64|5814.64|5934.81|5814.81|5933.13|5813.13|10
1656678050000|2022-07-01 12:20:50|5934.86|5814.86|5936.72|5816.72|5936.72|5816.72|5934.71|5814.71|10
1656678060000|2022-07-01 12:21:00|5936.95|5816.95|5939.21|5819.21|5939.27|5819.27|5936.95|5816.95|9
1656678070000|2022-07-01 12:21:10|5939.37|5819.37|5942.52|5822.52|5942.52|5822.52|5939.37|5819.37|10
1656678080000|2022-07-01 12:21:20|5942.12|5822.12|5943.49|5823.49|5943.49|5823.49|5942.12|5822.12|10
1656678090000|2022-07-01 12:21:30|5943.33|5823.33|5943.67|5823.67|5943.67|5823.67|5943.07|5823.07|9
1656678100000|2022-07-01 12:21:40|5943.51|5823.51|5942.4|5822.4|5943.6|5823.6|5942.34|5822.34|10
1656678110000|2022-07-01 12:21:50|5942.59|5822.59|5941.22|5821.22|5942.59|5822.59|5941.19|5821.19|9
1656678120000|2022-07-01 12:22:00|5941.27|5821.27|5940.21|5820.21|5941.31|5821.31|5940.21|5820.21|9
1656678130000|2022-07-01 12:22:10|5940.2|5820.2|5939.78|5819.78|5940.24|5820.24|5939.78|5819.78|10
1656678140000|2022-07-01 12:22:20|5939.76|5819.76|5940.79|5820.79|5940.79|5820.79|5939.7|5819.7|10
1656678150000|2022-07-01 12:22:30|5940.23|5820.23|5939.36|5819.36|5940.55|5820.55|5939.22|5819.22|10
1656678160000|2022-07-01 12:22:40|5939.22|5819.22|5939.65|5819.65|5939.78|5819.78|5939.2|5819.2|10
1656678170000|2022-07-01 12:22:50|5939.63|5819.63|5939.55|5819.55|5939.91|5819.91|5939.21|5819.21|10
1656678180000|2022-07-01 12:23:00|5939.42|5819.42|5939.4|5819.4|5939.58|5819.58|5939.4|5819.4|9
1656678190000|2022-07-01 12:23:10|5939.48|5819.48|5939.1|5819.1|5939.48|5819.48|5938.99|5818.99|10
1656678200000|2022-07-01 12:23:20|5938.94|5818.94|5939.04|5819.04|5939.11|5819.11|5938.59|5818.59|9
1656678210000|2022-07-01 12:23:30|5939.02|5819.02|5938.99|5818.99|5939.13|5819.13|5938.8|5818.8|10
1656678220000|2022-07-01 12:23:40|5939.01|5819.01|5939.21|5819.21|5939.21|5819.21|5938.89|5818.89|10
1656678230000|2022-07-01 12:23:50|5938.99|5818.99|5939.1|5819.1|5939.19|5819.19|5938.88|5818.88|10
1656678240000|2022-07-01 12:24:00|5939.12|5819.12|5939.12|5819.12|5939.26|5819.26|5938.91|5818.91|10
1656678250000|2022-07-01 12:24:10|5939.13|5819.13|5939.62|5819.62|5939.62|5819.62|5939.1|5819.1|8
1656678260000|2022-07-01 12:24:20|5939.45|5819.45|5938.9|5818.9|5939.73|5819.73|5938.9|5818.9|10
1656678270000|2022-07-01 12:24:30|5938.74|5818.74|5939.71|5819.71|5939.71|5819.71|5938.74|5818.74|10
1656678280000|2022-07-01 12:24:40|5939.7|5819.7|5939.64|5819.64|5939.83|5819.83|5939.61|5819.61|8
1656678290000|2022-07-01 12:24:50|5939.34|5819.34|5939.45|5819.45|5939.5|5819.5|5939.34|5819.34|9
1656678300000|2022-07-01 12:25:00|5939.41|5819.41|5939.21|5819.21|5939.41|5819.41|5938.89|5818.89|10
1656678310000|2022-07-01 12:25:10|5939.34|5819.34|5940.23|5820.23|5940.25|5820.25|5939.34|5819.34|8
1656678320000|2022-07-01 12:25:20|5940.22|5820.22|5940.46|5820.46|5941.37|5821.37|5940.22|5820.22|10
1656678330000|2022-07-01 12:25:30|5940.5|5820.5|5940.81|5820.81|5940.81|5820.81|5940.39|5820.39|10
1656678340000|2022-07-01 12:25:40|5940.7|5820.7|5941.15|5821.15|5941.15|5821.15|5940.59|5820.59|10
1656678350000|2022-07-01 12:25:50|5940.75|5820.75|5941.09|5821.09|5941.09|5821.09|5940.54|5820.54|10
1656678360000|2022-07-01 12:26:00|5940.77|5820.77|5941.58|5821.58|5941.58|5821.58|5940.77|5820.77|9
1656678370000|2022-07-01 12:26:10|5941.64|5821.64|5941.9|5821.9|5942.05|5822.05|5941.61|5821.61|10
1656678380000|2022-07-01 12:26:20|5941.92|5821.92|5942.47|5822.47|5942.47|5822.47|5941.92|5821.92|10
1656678390000|2022-07-01 12:26:30|5942.98|5822.98|5945.47|5825.47|5945.47|5825.47|5942.98|5822.98|8
1656678400000|2022-07-01 12:26:40|5945.97|5825.97|5946.09|5826.09|5946.23|5826.23|5945.72|5825.72|10
1656678410000|2022-07-01 12:26:50|5946.22|5826.22|5946.69|5826.69|5946.75|5826.75|5946.12|5826.12|10
1656678420000|2022-07-01 12:27:00|5946.64|5826.64|5947.5|5827.5|5947.5|5827.5|5946.48|5826.48|10
1656678430000|2022-07-01 12:27:10|5947.53|5827.53|5947.94|5827.94|5947.94|5827.94|5947.51|5827.51|9
1656678440000|2022-07-01 12:27:20|5947.83|5827.83|5950|5830|5950|5830|5947.83|5827.83|10
1656678450000|2022-07-01 12:27:30|5950.26|5830.26|5950.87|5830.87|5950.87|5830.87|5950.18|5830.18|10
1656678460000|2022-07-01 12:27:40|5952.27|5832.27|5955.68|5835.68|5955.68|5835.68|5952.27|5832.27|10
1656678470000|2022-07-01 12:27:50|5956.18|5836.18|5960.33|5840.33|5960.33|5840.33|5956.07|5836.07|10
1656678480000|2022-07-01 12:28:00|5960.95|5840.95|5963.85|5843.85|5964.26|5844.26|5960.76|5840.76|10
1656678490000|2022-07-01 12:28:10|5964|5844|5967.15|5847.15|5967.5|5847.5|5963.89|5843.89|10
1656678500000|2022-07-01 12:28:20|5967.66|5847.66|5968.78|5848.78|5968.78|5848.78|5967.66|5847.66|10
1656678510000|2022-07-01 12:28:30|5968.81|5848.81|5968.65|5848.65|5968.97|5848.97|5968.6|5848.6|10
1656678520000|2022-07-01 12:28:40|5969.98|5849.98|5969.1|5849.1|5969.98|5849.98|5969.1|5849.1|9
1656678530000|2022-07-01 12:28:50|5968.8|5848.8|5968.67|5848.67|5968.88|5848.88|5968.51|5848.51|10
1656678540000|2022-07-01 12:29:00|5968.77|5848.77|5967.75|5847.75|5968.77|5848.77|5967.75|5847.75|9
1656678550000|2022-07-01 12:29:10|5967.82|5847.82|5967.4|5847.4|5967.82|5847.82|5967.18|5847.18|10
1656678560000|2022-07-01 12:29:20|5967.88|5847.88|5967.61|5847.61|5967.96|5847.96|5967.61|5847.61|10
1656678570000|2022-07-01 12:29:30|5967.68|5847.68|5966.7|5846.7|5967.68|5847.68|5966.7|5846.7|9
1656678580000|2022-07-01 12:29:40|5966.58|5846.58|5966.4|5846.4|5966.95|5846.95|5966.37|5846.37|10
1656678590000|2022-07-01 12:29:50|5966.5|5846.5|5965.36|5845.36|5966.55|5846.55|5965.36|5845.36|10
1656678600000|2022-07-01 12:30:00|5965.25|5845.25|5965.63|5845.63|5965.97|5845.97|5965.23|5845.23|10
1656678610000|2022-07-01 12:30:10|5966.09|5846.09|5964.24|5844.24|5966.09|5846.09|5963.92|5843.92|10
1656678620000|2022-07-01 12:30:20|5964.17|5844.17|5963.57|5843.57|5964.28|5844.28|5963.43|5843.43|10
1656678630000|2022-07-01 12:30:30|5963.41|5843.41|5963.15|5843.15|5963.48|5843.48|5963.04|5843.04|10
1656678640000|2022-07-01 12:30:40|5963.42|5843.42|5963.4|5843.4|5963.58|5843.58|5962.88|5842.88|10
1656678650000|2022-07-01 12:30:50|5963.04|5843.04|5963.59|5843.59|5963.93|5843.93|5963.04|5843.04|9
1656678660000|2022-07-01 12:31:00|5963.75|5843.75|5964.74|5844.74|5964.74|5844.74|5963.75|5843.75|10
1656678670000|2022-07-01 12:31:10|5964.82|5844.82|5966.14|5846.14|5966.14|5846.14|5964.7|5844.7|10
1656678680000|2022-07-01 12:31:20|5965.52|5845.52|5967.42|5847.42|5967.42|5847.42|5965.52|5845.52|10
1656678690000|2022-07-01 12:31:30|5967.07|5847.07|5967.59|5847.59|5967.84|5847.84|5966.94|5846.94|10
1656678700000|2022-07-01 12:31:40|5968.01|5848.01|5968.69|5848.69|5968.72|5848.72|5968.01|5848.01|8
1656678710000|2022-07-01 12:31:50|5968.43|5848.43|5968.15|5848.15|5968.84|5848.84|5967.92|5847.92|10
1656678720000|2022-07-01 12:32:00|5968.08|5848.08|5967.78|5847.78|5968.08|5848.08|5967.48|5847.48|9
1656678730000|2022-07-01 12:32:10|5967.62|5847.62|5967.25|5847.25|5967.66|5847.66|5966.81|5846.81|10
1656678740000|2022-07-01 12:32:20|5967.24|5847.24|5966.53|5846.53|5967.27|5847.27|5966.43|5846.43|10
1656678750000|2022-07-01 12:32:30|5966.6|5846.6|5966.48|5846.48|5966.89|5846.89|5966.48|5846.48|9
1656678760000|2022-07-01 12:32:40|5966.62|5846.62|5967.51|5847.51|5967.51|5847.51|5966.62|5846.62|10
1656678770000|2022-07-01 12:32:50|5967.75|5847.75|5968.96|5848.96|5968.97|5848.97|5967.69|5847.69|10
1656678780000|2022-07-01 12:33:00|5969.05|5849.05|5970.73|5850.73|5970.73|5850.73|5969.05|5849.05|10
1656678790000|2022-07-01 12:33:10|5970.62|5850.62|5970.22|5850.22|5970.72|5850.72|5970.22|5850.22|9
1656678800000|2022-07-01 12:33:20|5970.21|5850.21|5970.47|5850.47|5970.52|5850.52|5969.51|5849.51|10
1656678810000|2022-07-01 12:33:30|5970.7|5850.7|5972.18|5852.18|5972.22|5852.22|5970.49|5850.49|10
1656678820000|2022-07-01 12:33:40|5971.93|5851.93|5976.16|5856.16|5976.16|5856.16|5971.93|5851.93|10
1656678830000|2022-07-01 12:33:50|5976.05|5856.05|5977.63|5857.63|5977.63|5857.63|5976.02|5856.02|10
1656678840000|2022-07-01 12:34:00|5977.34|5857.34|5977.5|5857.5|5977.65|5857.65|5977.16|5857.16|10
1656678850000|2022-07-01 12:34:10|5977.11|5857.11|5974.82|5854.82|5977.11|5857.11|5974.82|5854.82|10
1656678860000|2022-07-01 12:34:20|5974.12|5854.12|5974.05|5854.05|5974.67|5854.67|5974.05|5854.05|10
1656678870000|2022-07-01 12:34:30|5974.14|5854.14|5973.87|5853.87|5974.17|5854.17|5973.7|5853.7|10
1656678880000|2022-07-01 12:34:40|5973.81|5853.81|5973.65|5853.65|5974.17|5854.17|5973.65|5853.65|9
1656678890000|2022-07-01 12:34:50|5973.58|5853.58|5972.32|5852.32|5973.58|5853.58|5972.17|5852.17|10
1656678900000|2022-07-01 12:35:00|5972.33|5852.33|5971.61|5851.61|5972.33|5852.33|5971.61|5851.61|10
1656678910000|2022-07-01 12:35:10|5971.47|5851.47|5971.58|5851.58|5971.58|5851.58|5971.3|5851.3|10
1656678920000|2022-07-01 12:35:20|5971.63|5851.63|5971.46|5851.46|5971.63|5851.63|5971.27|5851.27|10
1656678930000|2022-07-01 12:35:30|5971.49|5851.49|5971.22|5851.22|5971.65|5851.65|5971.06|5851.06|9
1656678940000|2022-07-01 12:35:40|5971.24|5851.24|5971.89|5851.89|5971.89|5851.89|5971.24|5851.24|10
1656678950000|2022-07-01 12:35:50|5971.82|5851.82|5971.67|5851.67|5971.89|5851.89|5971.67|5851.67|9
1656678960000|2022-07-01 12:36:00|5971.72|5851.72|5971.98|5851.98|5971.98|5851.98|5971.64|5851.64|9
1656678970000|2022-07-01 12:36:10|5972.12|5852.12|5971.52|5851.52|5972.3|5852.3|5971.52|5851.52|9
1656678980000|2022-07-01 12:36:20|5971.27|5851.27|5971.35|5851.35|5971.59|5851.59|5971.05|5851.05|10
1656678990000|2022-07-01 12:36:30|5971.34|5851.34|5972.11|5852.11|5972.11|5852.11|5971.34|5851.34|10
1656679000000|2022-07-01 12:36:40|5972.04|5852.04|5971.98|5851.98|5972.09|5852.09|5971.73|5851.73|10
1656679010000|2022-07-01 12:36:50|5971.88|5851.88|5971.95|5851.95|5972.11|5852.11|5971.81|5851.81|10
1656679020000|2022-07-01 12:37:00|5972.03|5852.03|5971.07|5851.07|5972.09|5852.09|5971.07|5851.07|10
1656679030000|2022-07-01 12:37:10|5971|5851|5969.88|5849.88|5971|5851|5969.61|5849.61|9
1656679040000|2022-07-01 12:37:20|5969.83|5849.83|5969.41|5849.41|5969.87|5849.87|5969.38|5849.38|10
1656679050000|2022-07-01 12:37:30|5969.06|5849.06|5969.03|5849.03|5969.16|5849.16|5968.82|5848.82|10
1656679060000|2022-07-01 12:37:40|5969.07|5849.07|5968.74|5848.74|5969.07|5849.07|5968.74|5848.74|9
1656679070000|2022-07-01 12:37:50|5968.68|5848.68|5968.55|5848.55|5968.68|5848.68|5968.42|5848.42|10
1656679080000|2022-07-01 12:38:00|5968.5|5848.5|5968.53|5848.53|5968.66|5848.66|5968.34|5848.34|9
1656679090000|2022-07-01 12:38:10|5968.54|5848.54|5968.5|5848.5|5968.67|5848.67|5968.3|5848.3|10
1656679100000|2022-07-01 12:38:20|5968.41|5848.41|5967.66|5847.66|5968.41|5848.41|5967.53|5847.53|9
1656679110000|2022-07-01 12:38:30|5967.63|5847.63|5967.54|5847.54|5967.68|5847.68|5967.47|5847.47|10
1656679120000|2022-07-01 12:38:40|5967.21|5847.21|5967.33|5847.33|5967.56|5847.56|5967.21|5847.21|10
1656679130000|2022-07-01 12:38:50|5967.55|5847.55|5966.9|5846.9|5967.55|5847.55|5966.86|5846.86|7
1656679140000|2022-07-01 12:39:00|5967|5847|5966.26|5846.26|5967|5847|5966.26|5846.26|10
1656679150000|2022-07-01 12:39:10|5966.21|5846.21|5965.82|5845.82|5966.25|5846.25|5965.82|5845.82|10
1656679160000|2022-07-01 12:39:20|5965.72|5845.72|5965.75|5845.75|5965.75|5845.75|5965.62|5845.62|8
1656679170000|2022-07-01 12:39:30|5965.76|5845.76|5965.49|5845.49|5965.76|5845.76|5965.32|5845.32|9
1656679180000|2022-07-01 12:39:40|5965.46|5845.46|5966.12|5846.12|5966.21|5846.21|5965.41|5845.41|10
1656679190000|2022-07-01 12:39:50|5966.44|5846.44|5966.35|5846.35|5966.64|5846.64|5966.33|5846.33|9
1656679200000|2022-07-01 12:40:00|5966.53|5846.53|5966.97|5846.97|5966.97|5846.97|5966.46|5846.46|10
1656679210000|2022-07-01 12:40:10|5966.4|5846.4|5966.25|5846.25|5966.64|5846.64|5966.25|5846.25|10
1656679220000|2022-07-01 12:40:20|5966.16|5846.16|5965.57|5845.57|5966.36|5846.36|5964.89|5844.89|10
1656679230000|2022-07-01 12:40:30|5965.39|5845.39|5963.57|5843.57|5965.39|5845.39|5963.13|5843.13|10
1656679240000|2022-07-01 12:40:40|5963.14|5843.14|5962.6|5842.6|5963.49|5843.49|5962.6|5842.6|10
1656679250000|2022-07-01 12:40:50|5962.55|5842.55|5962.48|5842.48|5962.62|5842.62|5962.37|5842.37|9
1656679260000|2022-07-01 12:41:00|5962.45|5842.45|5962.22|5842.22|5962.61|5842.61|5962.21|5842.21|10
1656679270000|2022-07-01 12:41:10|5962.38|5842.38|5962.29|5842.29|5962.38|5842.38|5962.1|5842.1|10
1656679280000|2022-07-01 12:41:20|5962.27|5842.27|5962.66|5842.66|5962.66|5842.66|5962.27|5842.27|9
1656679290000|2022-07-01 12:41:30|5962.37|5842.37|5962.76|5842.76|5963.04|5843.04|5962.37|5842.37|8
1656679300000|2022-07-01 12:41:40|5962.75|5842.75|5963.28|5843.28|5963.31|5843.31|5962.75|5842.75|10
1656679310000|2022-07-01 12:41:50|5963.6|5843.6|5964.39|5844.39|5964.6|5844.6|5963.51|5843.51|9
1656679320000|2022-07-01 12:42:00|5964.46|5844.46|5964.6|5844.6|5964.82|5844.82|5964.39|5844.39|10
1656679330000|2022-07-01 12:42:10|5964.75|5844.75|5964.7|5844.7|5964.75|5844.75|5964.36|5844.36|10
1656679340000|2022-07-01 12:42:20|5964.68|5844.68|5963.85|5843.85|5964.81|5844.81|5963.85|5843.85|10
1656679350000|2022-07-01 12:42:30|5964.42|5844.42|5963.72|5843.72|5964.42|5844.42|5963.7|5843.7|8
1656679360000|2022-07-01 12:42:40|5963.52|5843.52|5963|5843|5963.52|5843.52|5963|5843|10
1656679370000|2022-07-01 12:42:50|5963.13|5843.13|5963.46|5843.46|5963.56|5843.56|5963.13|5843.13|10
1656679380000|2022-07-01 12:43:00|5963.44|5843.44|5963.26|5843.26|5963.57|5843.57|5963.19|5843.19|10
1656679390000|2022-07-01 12:43:10|5962.31|5842.31|5961.96|5841.96|5962.32|5842.32|5961.96|5841.96|10
1656679400000|2022-07-01 12:43:20|5962.01|5842.01|5963.26|5843.26|5963.31|5843.31|5962.01|5842.01|10
1656679410000|2022-07-01 12:43:30|5963.24|5843.24|5963.09|5843.09|5963.29|5843.29|5962.88|5842.88|9
1656679420000|2022-07-01 12:43:40|5962.91|5842.91|5962.26|5842.26|5962.97|5842.97|5962.26|5842.26|9
1656679430000|2022-07-01 12:43:50|5962.2|5842.2|5963.35|5843.35|5963.35|5843.35|5962.15|5842.15|10
1656679440000|2022-07-01 12:44:00|5963.53|5843.53|5965.08|5845.08|5965.08|5845.08|5963.53|5843.53|10
1656679450000|2022-07-01 12:44:10|5965.06|5845.06|5964.73|5844.73|5965.28|5845.28|5964.49|5844.49|10
1656679460000|2022-07-01 12:44:20|5964.49|5844.49|5965.36|5845.36|5965.36|5845.36|5964.45|5844.45|9
1656679470000|2022-07-01 12:44:30|5965.35|5845.35|5965.68|5845.68|5965.87|5845.87|5965.28|5845.28|10
1656679480000|2022-07-01 12:44:40|5966.28|5846.28|5969.01|5849.01|5969.01|5849.01|5966.28|5846.28|9
1656679490000|2022-07-01 12:44:50|5969.62|5849.62|5971.46|5851.46|5971.46|5851.46|5969.62|5849.62|10
1656679500000|2022-07-01 12:45:00|5970.98|5850.98|5970.37|5850.37|5970.98|5850.98|5970.3|5850.3|10
1656679510000|2022-07-01 12:45:10|5970.07|5850.07|5969.91|5849.91|5970.14|5850.14|5969.79|5849.79|9
1656679520000|2022-07-01 12:45:20|5969.89|5849.89|5969.42|5849.42|5970|5850|5969.42|5849.42|10
1656679530000|2022-07-01 12:45:30|5969.65|5849.65|5969.03|5849.03|5969.78|5849.78|5968.93|5848.93|10
1656679540000|2022-07-01 12:45:40|5968.8|5848.8|5967.51|5847.51|5968.93|5848.93|5967.51|5847.51|10
1656679550000|2022-07-01 12:45:50|5967.25|5847.25|5966.74|5846.74|5967.25|5847.25|5966.46|5846.46|9
1656679560000|2022-07-01 12:46:00|5966.73|5846.73|5966.36|5846.36|5966.73|5846.73|5966.17|5846.17|9
1656679570000|2022-07-01 12:46:10|5965.64|5845.64|5964.98|5844.98|5965.64|5845.64|5964.8|5844.8|10
1656679580000|2022-07-01 12:46:20|5965.08|5845.08|5964.95|5844.95|5965.4|5845.4|5964.88|5844.88|10
1656679590000|2022-07-01 12:46:30|5965.06|5845.06|5963.74|5843.74|5965.29|5845.29|5963.74|5843.74|10
1656679600000|2022-07-01 12:46:40|5963.72|5843.72|5963.49|5843.49|5963.8|5843.8|5963.11|5843.11|10
1656679610000|2022-07-01 12:46:50|5963.42|5843.42|5963.53|5843.53|5963.65|5843.65|5963.42|5843.42|8
1656679620000|2022-07-01 12:47:00|5963.51|5843.51|5963.78|5843.78|5963.78|5843.78|5963.51|5843.51|7
1656679630000|2022-07-01 12:47:10|5963.81|5843.81|5964.19|5844.19|5964.23|5844.23|5963.78|5843.78|10
1656679640000|2022-07-01 12:47:20|5964.42|5844.42|5965.19|5845.19|5965.28|5845.28|5964.42|5844.42|10
1656679650000|2022-07-01 12:47:30|5965.67|5845.67|5966.57|5846.57|5966.57|5846.57|5965.67|5845.67|9
1656679660000|2022-07-01 12:47:40|5967.21|5847.21|5967.58|5847.58|5967.89|5847.89|5967.21|5847.21|10
1656679670000|2022-07-01 12:47:50|5967.78|5847.78|5968.8|5848.8|5968.8|5848.8|5967.63|5847.63|10
1656679680000|2022-07-01 12:48:00|5968.82|5848.82|5970.35|5850.35|5970.35|5850.35|5968.82|5848.82|10
1656679690000|2022-07-01 12:48:10|5970.4|5850.4|5970.97|5850.97|5971.5|5851.5|5970.4|5850.4|10
1656679700000|2022-07-01 12:48:20|5970.9|5850.9|5970.36|5850.36|5970.95|5850.95|5970.28|5850.28|8
1656679710000|2022-07-01 12:48:30|5970.11|5850.11|5969.76|5849.76|5970.37|5850.37|5969.7|5849.7|9
1656679720000|2022-07-01 12:48:40|5969.48|5849.48|5967.55|5847.55|5969.48|5849.48|5967.55|5847.55|10
1656679730000|2022-07-01 12:48:50|5967.38|5847.38|5967.23|5847.23|5967.38|5847.38|5966.92|5846.92|10
1656679740000|2022-07-01 12:49:00|5967.13|5847.13|5966.63|5846.63|5967.16|5847.16|5966.61|5846.61|10
1656679750000|2022-07-01 12:49:10|5966.68|5846.68|5966.51|5846.51|5966.68|5846.68|5966.42|5846.42|10
1656679760000|2022-07-01 12:49:20|5966.53|5846.53|5965.98|5845.98|5966.71|5846.71|5965.83|5845.83|10
1656679770000|2022-07-01 12:49:30|5966.21|5846.21|5966.31|5846.31|5966.31|5846.31|5965.7|5845.7|10
1656679780000|2022-07-01 12:49:40|5966.19|5846.19|5965.79|5845.79|5966.19|5846.19|5965.74|5845.74|10
1656679790000|2022-07-01 12:49:50|5965.81|5845.81|5965.87|5845.87|5966.15|5846.15|5965.72|5845.72|9
1656679800000|2022-07-01 12:50:00|5966.08|5846.08|5965.75|5845.75|5966.08|5846.08|5965.1|5845.1|9
1656679810000|2022-07-01 12:50:10|5965.9|5845.9|5966.38|5846.38|5966.38|5846.38|5965.9|5845.9|10
1656679820000|2022-07-01 12:50:20|5966.33|5846.33|5966.43|5846.43|5966.57|5846.57|5966.29|5846.29|10
1656679830000|2022-07-01 12:50:30|5966.38|5846.38|5966.52|5846.52|5966.57|5846.57|5966.38|5846.38|9
1656679840000|2022-07-01 12:50:40|5966.2|5846.2|5966.15|5846.15|5966.46|5846.46|5966.15|5846.15|10
1656679850000|2022-07-01 12:50:50|5966.05|5846.05|5965.89|5845.89|5966.33|5846.33|5965.82|5845.82|10
1656679860000|2022-07-01 12:51:00|5965.81|5845.81|5964.92|5844.92|5965.81|5845.81|5964.92|5844.92|9
1656679870000|2022-07-01 12:51:10|5964.66|5844.66|5963.17|5843.17|5964.67|5844.67|5963.17|5843.17|10
1656679880000|2022-07-01 12:51:20|5963.1|5843.1|5962.28|5842.28|5963.1|5843.1|5961.92|5841.92|10
1656679890000|2022-07-01 12:51:30|5961.95|5841.95|5961.26|5841.26|5962.14|5842.14|5961.26|5841.26|10
1656679900000|2022-07-01 12:51:40|5961.31|5841.31|5960.8|5840.8|5961.32|5841.32|5960.78|5840.78|10
1656679910000|2022-07-01 12:51:50|5960.06|5840.06|5959.81|5839.81|5960.34|5840.34|5959.81|5839.81|10
1656679920000|2022-07-01 12:52:00|5959.54|5839.54|5959.26|5839.26|5959.54|5839.54|5958.64|5838.64|10
1656679930000|2022-07-01 12:52:10|5958.88|5838.88|5959.41|5839.41|5959.74|5839.74|5958.88|5838.88|10
1656679940000|2022-07-01 12:52:20|5959.73|5839.73|5960.61|5840.61|5960.61|5840.61|5959.73|5839.73|10
1656679950000|2022-07-01 12:52:30|5960.76|5840.76|5961.66|5841.66|5961.66|5841.66|5960.72|5840.72|10
1656679960000|2022-07-01 12:52:40|5961.77|5841.77|5962.13|5842.13|5962.17|5842.17|5961.77|5841.77|9
1656679970000|2022-07-01 12:52:50|5962.03|5842.03|5962.98|5842.98|5962.98|5842.98|5962.02|5842.02|10
1656679980000|2022-07-01 12:53:00|5963.19|5843.19|5964.71|5844.71|5964.71|5844.71|5963.19|5843.19|10
1656679990000|2022-07-01 12:53:10|5965.09|5845.09|5965.56|5845.56|5965.56|5845.56|5965.02|5845.02|10
1656680000000|2022-07-01 12:53:20|5965.57|5845.57|5966.49|5846.49|5966.49|5846.49|5965.57|5845.57|10
1656680010000|2022-07-01 12:53:30|5966.53|5846.53|5967.81|5847.81|5967.81|5847.81|5966.53|5846.53|10
1656680020000|2022-07-01 12:53:40|5967.79|5847.79|5968.61|5848.61|5969.19|5849.19|5967.79|5847.79|10
1656680030000|2022-07-01 12:53:50|5969.35|5849.35|5971.49|5851.49|5971.49|5851.49|5969.31|5849.31|10
1656680040000|2022-07-01 12:54:00|5971.4|5851.4|5969.43|5849.43|5971.4|5851.4|5969.43|5849.43|10
1656680050000|2022-07-01 12:54:10|5969.2|5849.2|5968.15|5848.15|5969.22|5849.22|5968.15|5848.15|9
1656680060000|2022-07-01 12:54:20|5968.23|5848.23|5967.12|5847.12|5968.23|5848.23|5967.12|5847.12|10
1656680070000|2022-07-01 12:54:30|5966.52|5846.52|5964.52|5844.52|5966.52|5846.52|5964.52|5844.52|10
1656680080000|2022-07-01 12:54:40|5964.7|5844.7|5965.04|5845.04|5965.18|5845.18|5964.58|5844.58|10
1656680090000|2022-07-01 12:54:50|5965.19|5845.19|5964.73|5844.73|5965.24|5845.24|5964.67|5844.67|10
1656680100000|2022-07-01 12:55:00|5964.68|5844.68|5963.07|5843.07|5964.68|5844.68|5963.07|5843.07|10
1656680110000|2022-07-01 12:55:10|5962.97|5842.97|5962.19|5842.19|5962.97|5842.97|5962.13|5842.13|10
1656680120000|2022-07-01 12:55:20|5962.37|5842.37|5962.61|5842.61|5962.61|5842.61|5962.24|5842.24|9
1656680130000|2022-07-01 12:55:30|5962.68|5842.68|5962.57|5842.57|5962.72|5842.72|5962.48|5842.48|10
1656680140000|2022-07-01 12:55:40|5962.82|5842.82|5962.97|5842.97|5963.03|5843.03|5962.63|5842.63|10
1656680150000|2022-07-01 12:55:50|5963.05|5843.05|5963.6|5843.6|5963.6|5843.6|5962.97|5842.97|10
1656680160000|2022-07-01 12:56:00|5963.57|5843.57|5962.65|5842.65|5963.66|5843.66|5962.65|5842.65|10
1656680170000|2022-07-01 12:56:10|5962.36|5842.36|5961.82|5841.82|5962.46|5842.46|5961.82|5841.82|10
1656680180000|2022-07-01 12:56:20|5961.55|5841.55|5961.12|5841.12|5961.83|5841.83|5961.12|5841.12|10
1656680190000|2022-07-01 12:56:30|5961.15|5841.15|5959.56|5839.56|5961.15|5841.15|5959.48|5839.48|10
1656680200000|2022-07-01 12:56:40|5959.58|5839.58|5959.32|5839.32|5959.88|5839.88|5959.28|5839.28|8
1656680210000|2022-07-01 12:56:50|5959.19|5839.19|5959.2|5839.2|5959.2|5839.2|5958.68|5838.68|10
1656680220000|2022-07-01 12:57:00|5959.23|5839.23|5958.5|5838.5|5959.23|5839.23|5958.5|5838.5|10
1656680230000|2022-07-01 12:57:10|5958.31|5838.31|5957.51|5837.51|5958.34|5838.34|5957.51|5837.51|10
1656680240000|2022-07-01 12:57:20|5957.64|5837.64|5956.58|5836.58|5957.64|5837.64|5956.58|5836.58|10
1656680250000|2022-07-01 12:57:30|5956.98|5836.98|5956.11|5836.11|5957.03|5837.03|5956.11|5836.11|10
1656680260000|2022-07-01 12:57:40|5956.07|5836.07|5954.98|5834.98|5956.39|5836.39|5954.98|5834.98|9
1656680270000|2022-07-01 12:57:50|5954.72|5834.72|5953.75|5833.75|5954.72|5834.72|5953.73|5833.73|10
1656680280000|2022-07-01 12:58:00|5953.6|5833.6|5952.91|5832.91|5953.85|5833.85|5952.82|5832.82|9
1656680290000|2022-07-01 12:58:10|5952.88|5832.88|5952.68|5832.68|5952.88|5832.88|5952.32|5832.32|10
1656680300000|2022-07-01 12:58:20|5952.64|5832.64|5952.45|5832.45|5952.8|5832.8|5952.37|5832.37|10
1656680310000|2022-07-01 12:58:30|5952.62|5832.62|5952.9|5832.9|5952.9|5832.9|5952.48|5832.48|10
1656680320000|2022-07-01 12:58:40|5952.96|5832.96|5952.73|5832.73|5953.27|5833.27|5952.73|5832.73|8
1656680330000|2022-07-01 12:58:50|5952.49|5832.49|5951.77|5831.77|5952.49|5832.49|5950.97|5830.97|10
1656680340000|2022-07-01 12:59:00|5951.93|5831.93|5949.93|5829.93|5951.93|5831.93|5949.93|5829.93|10
1656680350000|2022-07-01 12:59:10|5949.7|5829.7|5949.6|5829.6|5949.87|5829.87|5949.13|5829.13|10
1656680360000|2022-07-01 12:59:20|5949.76|5829.76|5950.86|5830.86|5950.93|5830.93|5948.93|5828.93|10
1656680370000|2022-07-01 12:59:30|5950.8|5830.8|5950.6|5830.6|5950.8|5830.8|5950.52|5830.52|8
1656680380000|2022-07-01 12:59:40|5950.74|5830.74|5950.79|5830.79|5950.79|5830.79|5950.59|5830.59|10
1656680390000|2022-07-01 12:59:50|5950.8|5830.8|5950.79|5830.79|5950.86|5830.86|5950.35|5830.35|10
1656680400000|2022-07-01 13:00:00|5950.9|5830.9|5950.12|5830.12|5951|5831|5949.89|5829.89|10
1656680410000|2022-07-01 13:00:10|5950.13|5830.13|5949.08|5829.08|5950.13|5830.13|5948.87|5828.87|9
1656680420000|2022-07-01 13:00:20|5949.15|5829.15|5950.78|5830.78|5950.87|5830.87|5949.1|5829.1|10
1656680430000|2022-07-01 13:00:30|5950.28|5830.28|5951.26|5831.26|5951.66|5831.66|5950.28|5830.28|9
1656680440000|2022-07-01 13:00:40|5951.33|5831.33|5951.77|5831.77|5951.77|5831.77|5951.16|5831.16|10
1656680450000|2022-07-01 13:00:50|5951.95|5831.95|5952.14|5832.14|5952.34|5832.34|5951.89|5831.89|9
1656680460000|2022-07-01 13:01:00|5952.09|5832.09|5952.84|5832.84|5952.9|5832.9|5952.04|5832.04|10
1656680470000|2022-07-01 13:01:10|5952.97|5832.97|5952.88|5832.88|5953.04|5833.04|5952.88|5832.88|9
1656680480000|2022-07-01 13:01:20|5952.98|5832.98|5954.7|5834.7|5954.73|5834.73|5952.98|5832.98|10
1656680490000|2022-07-01 13:01:30|5954.69|5834.69|5956.15|5836.15|5956.15|5836.15|5954.69|5834.69|10
1656680500000|2022-07-01 13:01:40|5956.18|5836.18|5957.08|5837.08|5957.08|5837.08|5956.18|5836.18|10
1656680510000|2022-07-01 13:01:50|5957.58|5837.58|5958.57|5838.57|5958.57|5838.57|5957.52|5837.52|10
1656680520000|2022-07-01 13:02:00|5958.54|5838.54|5958.42|5838.42|5958.54|5838.54|5958.11|5838.11|10
1656680530000|2022-07-01 13:02:10|5958.3|5838.3|5958.91|5838.91|5958.91|5838.91|5958.04|5838.04|10
1656680540000|2022-07-01 13:02:20|5958.98|5838.98|5960.59|5840.59|5960.59|5840.59|5958.98|5838.98|10
1656680550000|2022-07-01 13:02:30|5960.54|5840.54|5961.9|5841.9|5961.95|5841.95|5960.54|5840.54|10
1656680560000|2022-07-01 13:02:40|5961.71|5841.71|5961.42|5841.42|5961.71|5841.71|5961.22|5841.22|10
1656680570000|2022-07-01 13:02:50|5961.43|5841.43|5961.41|5841.41|5961.52|5841.52|5961.19|5841.19|9
1656680580000|2022-07-01 13:03:00|5961.24|5841.24|5960.62|5840.62|5961.42|5841.42|5960.62|5840.62|9
1656680590000|2022-07-01 13:03:10|5960.5|5840.5|5960|5840|5960.63|5840.63|5960|5840|9
1656680600000|2022-07-01 13:03:20|5959.98|5839.98|5959.54|5839.54|5959.98|5839.98|5959.52|5839.52|9
1656680610000|2022-07-01 13:03:30|5959.65|5839.65|5958.66|5838.66|5959.65|5839.65|5958.55|5838.55|10
1656680620000|2022-07-01 13:03:40|5958.71|5838.71|5958.72|5838.72|5958.87|5838.87|5958.69|5838.69|9
1656680630000|2022-07-01 13:03:50|5958.65|5838.65|5958.59|5838.59|5958.79|5838.79|5958.59|5838.59|10
1656680640000|2022-07-01 13:04:00|5958.46|5838.46|5957.24|5837.24|5958.55|5838.55|5957.16|5837.16|10
1656680650000|2022-07-01 13:04:10|5957.1|5837.1|5956.4|5836.4|5957.1|5837.1|5956.4|5836.4|8
1656680660000|2022-07-01 13:04:20|5956.39|5836.39|5956.26|5836.26|5956.67|5836.67|5956.26|5836.26|10
1656680670000|2022-07-01 13:04:30|5956.33|5836.33|5955.93|5835.93|5956.33|5836.33|5955.82|5835.82|10
1656680680000|2022-07-01 13:04:40|5955.73|5835.73|5955.18|5835.18|5955.79|5835.79|5955.18|5835.18|9
1656680690000|2022-07-01 13:04:50|5955.01|5835.01|5955.13|5835.13|5955.31|5835.31|5955.01|5835.01|10
1656680700000|2022-07-01 13:05:00|5955.26|5835.26|5955.54|5835.54|5955.54|5835.54|5955.2|5835.2|10
1656680710000|2022-07-01 13:05:10|5955.43|5835.43|5956.82|5836.82|5956.82|5836.82|5955.43|5835.43|9
1656680720000|2022-07-01 13:05:20|5956.9|5836.9|5957.13|5837.13|5957.13|5837.13|5956.87|5836.87|10
1656680730000|2022-07-01 13:05:30|5957.18|5837.18|5957.24|5837.24|5957.42|5837.42|5957.18|5837.18|10
1656680740000|2022-07-01 13:05:40|5957.17|5837.17|5957.06|5837.06|5957.43|5837.43|5957.02|5837.02|8
1656680750000|2022-07-01 13:05:50|5957.11|5837.11|5956.94|5836.94|5957.56|5837.56|5956.76|5836.76|10
1656680760000|2022-07-01 13:06:00|5957.02|5837.02|5956.8|5836.8|5957.02|5837.02|5956.78|5836.78|9
1656680770000|2022-07-01 13:06:10|5956.76|5836.76|5956.29|5836.29|5956.76|5836.76|5956.28|5836.28|10
1656680780000|2022-07-01 13:06:20|5956.15|5836.15|5955.68|5835.68|5956.22|5836.22|5955.68|5835.68|10
1656680790000|2022-07-01 13:06:30|5955.59|5835.59|5951.43|5831.43|5955.59|5835.59|5951.43|5831.43|9
1656680800000|2022-07-01 13:06:40|5950.91|5830.91|5949.94|5829.94|5950.97|5830.97|5949.21|5829.21|10
1656680810000|2022-07-01 13:06:50|5949.81|5829.81|5949.35|5829.35|5950.31|5830.31|5949.28|5829.28|10
1656680820000|2022-07-01 13:07:00|5949.25|5829.25|5949.15|5829.15|5949.25|5829.25|5948.86|5828.86|10
1656680830000|2022-07-01 13:07:10|5948.73|5828.73|5948.69|5828.69|5948.73|5828.73|5948.54|5828.54|10
1656680840000|2022-07-01 13:07:20|5948.77|5828.77|5949.04|5829.04|5949.1|5829.1|5948.68|5828.68|9
1656680850000|2022-07-01 13:07:30|5948.95|5828.95|5948.48|5828.48|5949.18|5829.18|5948.48|5828.48|9
1656680860000|2022-07-01 13:07:40|5948.61|5828.61|5949.03|5829.03|5949.11|5829.11|5948.55|5828.55|10
1656680870000|2022-07-01 13:07:50|5949.12|5829.12|5948.84|5828.84|5949.52|5829.52|5948.84|5828.84|10
1656680880000|2022-07-01 13:08:00|5948.79|5828.79|5949.32|5829.32|5949.32|5829.32|5948.79|5828.79|10
1656680890000|2022-07-01 13:08:10|5949.56|5829.56|5950|5830|5950|5830|5949.56|5829.56|9
1656680900000|2022-07-01 13:08:20|5950.43|5830.43|5951.63|5831.63|5951.75|5831.75|5950.4|5830.4|10
1656680910000|2022-07-01 13:08:30|5951.84|5831.84|5952.79|5832.79|5952.79|5832.79|5951.83|5831.83|9
1656680920000|2022-07-01 13:08:40|5952.81|5832.81|5952.69|5832.69|5952.83|5832.83|5952.55|5832.55|9
1656680930000|2022-07-01 13:08:50|5952.73|5832.73|5953.35|5833.35|5953.45|5833.45|5952.73|5832.73|10
1656680940000|2022-07-01 13:09:00|5953.83|5833.83|5953.7|5833.7|5953.89|5833.89|5953.7|5833.7|10
1656680950000|2022-07-01 13:09:10|5953.66|5833.66|5953.58|5833.58|5953.66|5833.66|5953.45|5833.45|8
1656680960000|2022-07-01 13:09:20|5953.65|5833.65|5954.02|5834.02|5954.05|5834.05|5953.61|5833.61|8
1656680970000|2022-07-01 13:09:30|5953.97|5833.97|5953.94|5833.94|5954.06|5834.06|5953.8|5833.8|10
1656680980000|2022-07-01 13:09:40|5953.9|5833.9|5953.49|5833.49|5953.9|5833.9|5953.33|5833.33|8
1656680990000|2022-07-01 13:09:50|5953.65|5833.65|5953.98|5833.98|5954.04|5834.04|5953.65|5833.65|8
1656681000000|2022-07-01 13:10:00|5954.04|5834.04|5954.29|5834.29|5954.29|5834.29|5953.97|5833.97|9
1656681010000|2022-07-01 13:10:10|5954.21|5834.21|5954.48|5834.48|5954.61|5834.61|5954.21|5834.21|10
1656681020000|2022-07-01 13:10:20|5954.59|5834.59|5954.4|5834.4|5954.6|5834.6|5954.38|5834.38|10
1656681030000|2022-07-01 13:10:30|5954.42|5834.42|5954.46|5834.46|5954.58|5834.58|5954.42|5834.42|9
1656681040000|2022-07-01 13:10:40|5954.36|5834.36|5953.05|5833.05|5954.47|5834.47|5952.94|5832.94|10
1656681050000|2022-07-01 13:10:50|5953.6|5833.6|5953.51|5833.51|5953.6|5833.6|5953.35|5833.35|9
1656681060000|2022-07-01 13:11:00|5953.67|5833.67|5955.17|5835.17|5955.17|5835.17|5953.63|5833.63|9
1656681070000|2022-07-01 13:11:10|5955.15|5835.15|5955.47|5835.47|5955.52|5835.52|5954.93|5834.93|9
1656681080000|2022-07-01 13:11:20|5955.46|5835.46|5955.92|5835.92|5956.06|5836.06|5955.46|5835.46|10
1656681090000|2022-07-01 13:11:30|5956.29|5836.29|5956.09|5836.09|5956.34|5836.34|5955.99|5835.99|9
1656681100000|2022-07-01 13:11:40|5956.66|5836.66|5956.76|5836.76|5956.9|5836.9|5956.5|5836.5|9
1656681110000|2022-07-01 13:11:50|5956.75|5836.75|5955.83|5835.83|5957.13|5837.13|5955.83|5835.83|10
1656681120000|2022-07-01 13:12:00|5955.49|5835.49|5954.55|5834.55|5955.53|5835.53|5954.55|5834.55|9
1656681130000|2022-07-01 13:12:10|5954.5|5834.5|5954.61|5834.61|5954.76|5834.76|5954.27|5834.27|8
1656681140000|2022-07-01 13:12:20|5954.55|5834.55|5955.15|5835.15|5955.17|5835.17|5954.39|5834.39|10
1656681150000|2022-07-01 13:12:30|5955.43|5835.43|5956.34|5836.34|5956.34|5836.34|5955.43|5835.43|10
1656681160000|2022-07-01 13:12:40|5956.39|5836.39|5956.99|5836.99|5957.45|5837.45|5956.39|5836.39|10
1656681170000|2022-07-01 13:12:50|5956.96|5836.96|5957.5|5837.5|5957.5|5837.5|5956.82|5836.82|10
1656681180000|2022-07-01 13:13:00|5957.3|5837.3|5957.37|5837.37|5957.38|5837.38|5957.01|5837.01|9
1656681190000|2022-07-01 13:13:10|5957.18|5837.18|5957.36|5837.36|5957.6|5837.6|5957.18|5837.18|10
1656681200000|2022-07-01 13:13:20|5957.34|5837.34|5957.72|5837.72|5957.72|5837.72|5957.33|5837.33|10
1656681210000|2022-07-01 13:13:30|5957.85|5837.85|5957.74|5837.74|5957.92|5837.92|5957.61|5837.61|8
1656681220000|2022-07-01 13:13:40|5957.82|5837.82|5958.19|5838.19|5958.19|5838.19|5957.82|5837.82|9
1656681230000|2022-07-01 13:13:50|5958.32|5838.32|5958.84|5838.84|5959.04|5839.04|5958.32|5838.32|10
1656681240000|2022-07-01 13:14:00|5958.8|5838.8|5960.14|5840.14|5960.14|5840.14|5958.8|5838.8|9
1656681250000|2022-07-01 13:14:10|5960.11|5840.11|5962.82|5842.82|5962.91|5842.91|5960.01|5840.01|10
1656681260000|2022-07-01 13:14:20|5963.07|5843.07|5962.46|5842.46|5963.21|5843.21|5962.46|5842.46|10
1656681270000|2022-07-01 13:14:30|5962.17|5842.17|5961.86|5841.86|5962.69|5842.69|5961.86|5841.86|9
1656681280000|2022-07-01 13:14:40|5961.82|5841.82|5961.85|5841.85|5962.24|5842.24|5961.66|5841.66|10
1656681290000|2022-07-01 13:14:50|5961.88|5841.88|5961.22|5841.22|5961.88|5841.88|5961.18|5841.18|10
1656681300000|2022-07-01 13:15:00|5961.13|5841.13|5961.13|5841.13|5961.17|5841.17|5960.89|5840.89|10
1656681310000|2022-07-01 13:15:10|5960.65|5840.65|5960.67|5840.67|5960.87|5840.87|5960.62|5840.62|9
1656681320000|2022-07-01 13:15:20|5960.74|5840.74|5959.87|5839.87|5960.74|5840.74|5959.87|5839.87|10
1656681330000|2022-07-01 13:15:30|5959.31|5839.31|5959.07|5839.07|5959.33|5839.33|5959.07|5839.07|8
1656681340000|2022-07-01 13:15:40|5959.58|5839.58|5960.18|5840.18|5960.27|5840.27|5959.48|5839.48|9
1656681350000|2022-07-01 13:15:50|5960.08|5840.08|5960.8|5840.8|5960.8|5840.8|5960|5840|10
1656681360000|2022-07-01 13:16:00|5960.68|5840.68|5963.04|5843.04|5963.04|5843.04|5960.68|5840.68|10
1656681370000|2022-07-01 13:16:10|5963.22|5843.22|5964.56|5844.56|5964.56|5844.56|5963.22|5843.22|9
1656681380000|2022-07-01 13:16:20|5964.62|5844.62|5968.29|5848.29|5968.29|5848.29|5964.6|5844.6|10
1656681390000|2022-07-01 13:16:30|5968.77|5848.77|5969.36|5849.36|5969.71|5849.71|5968.77|5848.77|10
1656681400000|2022-07-01 13:16:40|5969.22|5849.22|5969.08|5849.08|5969.65|5849.65|5969.08|5849.08|9
1656681410000|2022-07-01 13:16:50|5969.1|5849.1|5967.08|5847.08|5969.1|5849.1|5967.08|5847.08|8
1656681420000|2022-07-01 13:17:00|5967.02|5847.02|5966.8|5846.8|5967.02|5847.02|5966.67|5846.67|10
1656681430000|2022-07-01 13:17:10|5966.82|5846.82|5964.8|5844.8|5966.91|5846.91|5964.8|5844.8|8
1656681440000|2022-07-01 13:17:20|5964.57|5844.57|5963.12|5843.12|5964.57|5844.57|5963.12|5843.12|9
1656681450000|2022-07-01 13:17:30|5963.04|5843.04|5962.46|5842.46|5963.04|5843.04|5962.27|5842.27|9
1656681460000|2022-07-01 13:17:40|5962.57|5842.57|5962.23|5842.23|5962.68|5842.68|5962.07|5842.07|10
1656681470000|2022-07-01 13:17:50|5962.22|5842.22|5961.91|5841.91|5962.54|5842.54|5961.87|5841.87|10
1656681480000|2022-07-01 13:18:00|5961.81|5841.81|5962.07|5842.07|5962.21|5842.21|5961.81|5841.81|10
1656681490000|2022-07-01 13:18:10|5962.19|5842.19|5963.18|5843.18|5963.18|5843.18|5962.11|5842.11|10
1656681500000|2022-07-01 13:18:20|5963.45|5843.45|5964.72|5844.72|5964.78|5844.78|5963.45|5843.45|10
1656681510000|2022-07-01 13:18:30|5964.82|5844.82|5965.39|5845.39|5965.73|5845.73|5964.81|5844.81|9
1656681520000|2022-07-01 13:18:40|5965.42|5845.42|5965.31|5845.31|5965.53|5845.53|5965.24|5845.24|10
1656681530000|2022-07-01 13:18:50|5965.27|5845.27|5965.3|5845.3|5965.4|5845.4|5964.9|5844.9|10
1656681540000|2022-07-01 13:19:00|5965.38|5845.38|5965.96|5845.96|5965.96|5845.96|5965.26|5845.26|10
1656681550000|2022-07-01 13:19:10|5966.12|5846.12|5966.65|5846.65|5966.67|5846.67|5966.08|5846.08|10
1656681560000|2022-07-01 13:19:20|5966.66|5846.66|5967.06|5847.06|5967.06|5847.06|5966.66|5846.66|8
1656681570000|2022-07-01 13:19:30|5967.14|5847.14|5967.51|5847.51|5967.63|5847.63|5967.14|5847.14|10
1656681580000|2022-07-01 13:19:40|5967.65|5847.65|5968.72|5848.72|5968.72|5848.72|5967.58|5847.58|10
1656681590000|2022-07-01 13:19:50|5968.77|5848.77|5971.39|5851.39|5971.39|5851.39|5968.77|5848.77|10
1656681600000|2022-07-01 13:20:00|5971.49|5851.49|5971.96|5851.96|5972|5852|5971.49|5851.49|10
1656681610000|2022-07-01 13:20:10|5971.94|5851.94|5971.36|5851.36|5972.1|5852.1|5971.36|5851.36|10
1656681620000|2022-07-01 13:20:20|5971.44|5851.44|5971.82|5851.82|5971.82|5851.82|5971.27|5851.27|10
1656681630000|2022-07-01 13:20:30|5971.97|5851.97|5973.1|5853.1|5973.1|5853.1|5971.91|5851.91|9
1656681640000|2022-07-01 13:20:40|5973.39|5853.39|5973.7|5853.7|5973.95|5853.95|5973.39|5853.39|9
1656681650000|2022-07-01 13:20:50|5973.75|5853.75|5973.81|5853.81|5973.96|5853.96|5973.68|5853.68|10
1656681660000|2022-07-01 13:21:00|5973.98|5853.98|5974.05|5854.05|5974.25|5854.25|5973.96|5853.96|9
1656681670000|2022-07-01 13:21:10|5974.02|5854.02|5973.82|5853.82|5974.05|5854.05|5973.82|5853.82|9
1656681680000|2022-07-01 13:21:20|5973.78|5853.78|5974.74|5854.74|5974.74|5854.74|5973.76|5853.76|10
1656681690000|2022-07-01 13:21:30|5974.68|5854.68|5976.8|5856.8|5976.8|5856.8|5974.68|5854.68|10
1656681700000|2022-07-01 13:21:40|5976.83|5856.83|5980.54|5860.54|5980.92|5860.92|5976.48|5856.48|10
1656681710000|2022-07-01 13:21:50|5980.42|5860.42|5981.25|5861.25|5981.68|5861.68|5980.42|5860.42|10
1656681720000|2022-07-01 13:22:00|5981.37|5861.37|5980.36|5860.36|5981.37|5861.37|5980.36|5860.36|9
1656681730000|2022-07-01 13:22:10|5980.4|5860.4|5977.43|5857.43|5980.4|5860.4|5977.43|5857.43|10
1656681740000|2022-07-01 13:22:20|5977.38|5857.38|5975.65|5855.65|5977.38|5857.38|5975.59|5855.59|9
1656681750000|2022-07-01 13:22:30|5975.61|5855.61|5973.55|5853.55|5975.61|5855.61|5973.55|5853.55|10
1656681760000|2022-07-01 13:22:40|5973.39|5853.39|5973.15|5853.15|5973.53|5853.53|5973.02|5853.02|10
1656681770000|2022-07-01 13:22:50|5973.13|5853.13|5972.19|5852.19|5973.13|5853.13|5972.1|5852.1|10
1656681780000|2022-07-01 13:23:00|5972.1|5852.1|5971.59|5851.59|5972.1|5852.1|5971.55|5851.55|10
1656681790000|2022-07-01 13:23:10|5971.53|5851.53|5971.87|5851.87|5971.87|5851.87|5971.1|5851.1|10
1656681800000|2022-07-01 13:23:20|5971.94|5851.94|5971.92|5851.92|5972.08|5852.08|5971.86|5851.86|8
1656681810000|2022-07-01 13:23:30|5971.97|5851.97|5972.83|5852.83|5972.83|5852.83|5971.89|5851.89|10
1656681820000|2022-07-01 13:23:40|5972.94|5852.94|5973.2|5853.2|5973.37|5853.37|5972.92|5852.92|9
1656681830000|2022-07-01 13:23:50|5973.43|5853.43|5973|5853|5973.8|5853.8|5973|5853|9
1656681840000|2022-07-01 13:24:00|5972.98|5852.98|5972.38|5852.38|5973.17|5853.17|5972.38|5852.38|10
1656681850000|2022-07-01 13:24:10|5972.45|5852.45|5972.55|5852.55|5972.75|5852.75|5972.31|5852.31|10
1656681860000|2022-07-01 13:24:20|5972.24|5852.24|5972.31|5852.31|5972.31|5852.31|5972.02|5852.02|9
1656681870000|2022-07-01 13:24:30|5972.33|5852.33|5973.04|5853.04|5973.04|5853.04|5972.26|5852.26|9
1656681880000|2022-07-01 13:24:40|5973.05|5853.05|5972.91|5852.91|5973.09|5853.09|5972.83|5852.83|10
1656681890000|2022-07-01 13:24:50|5972.69|5852.69|5971.94|5851.94|5972.69|5852.69|5971.94|5851.94|10
1656681900000|2022-07-01 13:25:00|5972.1|5852.1|5970.67|5850.67|5972.1|5852.1|5970.67|5850.67|10
1656681910000|2022-07-01 13:25:10|5970.9|5850.9|5969.58|5849.58|5970.9|5850.9|5969.58|5849.58|9
1656681920000|2022-07-01 13:25:20|5969.9|5849.9|5970.08|5850.08|5970.08|5850.08|5969.66|5849.66|8
1656681930000|2022-07-01 13:25:30|5970.05|5850.05|5970.86|5850.86|5970.87|5850.87|5969.74|5849.74|10
1656681940000|2022-07-01 13:25:40|5970.96|5850.96|5971.14|5851.14|5971.32|5851.32|5970.96|5850.96|7
1656681950000|2022-07-01 13:25:50|5971.17|5851.17|5971.24|5851.24|5971.43|5851.43|5971.07|5851.07|10
1656681960000|2022-07-01 13:26:00|5971.1|5851.1|5970.68|5850.68|5971.1|5851.1|5970.68|5850.68|9
1656681970000|2022-07-01 13:26:10|5970.27|5850.27|5970.41|5850.41|5970.41|5850.41|5970.22|5850.22|9
1656681980000|2022-07-01 13:26:20|5970.4|5850.4|5969.41|5849.41|5970.4|5850.4|5969.41|5849.41|10
1656681990000|2022-07-01 13:26:30|5969.05|5849.05|5968.5|5848.5|5969.05|5849.05|5968.5|5848.5|8
1656682000000|2022-07-01 13:26:40|5968.46|5848.46|5967.85|5847.85|5968.6|5848.6|5967.85|5847.85|10
1656682010000|2022-07-01 13:26:50|5967.9|5847.9|5967.5|5847.5|5967.9|5847.9|5967.33|5847.33|10
1656682020000|2022-07-01 13:27:00|5967.39|5847.39|5966.93|5846.93|5967.39|5847.39|5966.79|5846.79|10
1656682030000|2022-07-01 13:27:10|5966.85|5846.85|5967.17|5847.17|5967.25|5847.25|5966.85|5846.85|10
1656682040000|2022-07-01 13:27:20|5967.4|5847.4|5967.58|5847.58|5967.69|5847.69|5967.34|5847.34|10
1656682050000|2022-07-01 13:27:30|5967.72|5847.72|5968.15|5848.15|5968.17|5848.17|5967.71|5847.71|10
1656682060000|2022-07-01 13:27:40|5968.13|5848.13|5968.51|5848.51|5968.94|5848.94|5968.13|5848.13|10
1656682070000|2022-07-01 13:27:50|5968.57|5848.57|5969.03|5849.03|5969.21|5849.21|5968.57|5848.57|10
1656682080000|2022-07-01 13:28:00|5969.07|5849.07|5969.12|5849.12|5969.34|5849.34|5968.8|5848.8|10
1656682090000|2022-07-01 13:28:10|5969.16|5849.16|5968.77|5848.77|5969.19|5849.19|5968.77|5848.77|10
1656682100000|2022-07-01 13:28:20|5968.8|5848.8|5968.61|5848.61|5968.9|5848.9|5968.61|5848.61|10
1656682110000|2022-07-01 13:28:30|5968.55|5848.55|5968.15|5848.15|5968.55|5848.55|5967.96|5847.96|9
1656682120000|2022-07-01 13:28:40|5968.05|5848.05|5968.27|5848.27|5968.32|5848.32|5967.96|5847.96|10
1656682130000|2022-07-01 13:28:50|5968.24|5848.24|5968.03|5848.03|5968.58|5848.58|5968.03|5848.03|10
1656682140000|2022-07-01 13:29:00|5967.95|5847.95|5968.34|5848.34|5968.63|5848.63|5967.86|5847.86|9
1656682150000|2022-07-01 13:29:10|5968.71|5848.71|5967.5|5847.5|5968.71|5848.71|5966.58|5846.58|10
1656682160000|2022-07-01 13:29:20|5967.28|5847.28|5966.15|5846.15|5967.42|5847.42|5966.15|5846.15|10
1656682170000|2022-07-01 13:29:30|5965.8|5845.8|5965.19|5845.19|5966.09|5846.09|5965.09|5845.09|10
1656682180000|2022-07-01 13:29:40|5965.4|5845.4|5965.38|5845.38|5965.73|5845.73|5965.38|5845.38|9
1656682190000|2022-07-01 13:29:50|5965.24|5845.24|5964.47|5844.47|5965.24|5845.24|5964.47|5844.47|10
1656682200000|2022-07-01 13:30:00|5964.45|5844.45|5964.69|5844.69|5964.73|5844.73|5964.18|5844.18|10
1656682210000|2022-07-01 13:30:10|5964.61|5844.61|5969.28|5849.28|5969.28|5849.28|5964.54|5844.54|10
1656682220000|2022-07-01 13:30:20|5969.16|5849.16|5974.44|5854.44|5974.9|5854.9|5969.1|5849.1|10
1656682230000|2022-07-01 13:30:30|5975.09|5855.09|5978.11|5858.11|5978.11|5858.11|5975.09|5855.09|10
1656682240000|2022-07-01 13:30:40|5978.54|5858.54|5976.57|5856.57|5978.83|5858.83|5976.57|5856.57|10
1656682250000|2022-07-01 13:30:50|5976.41|5856.41|5976.77|5856.77|5976.82|5856.82|5976.26|5856.26|9
1656682260000|2022-07-01 13:31:00|5976.59|5856.59|5978.06|5858.06|5978.06|5858.06|5976.59|5856.59|9
1656682270000|2022-07-01 13:31:10|5977.69|5857.69|5979.64|5859.64|5979.64|5859.64|5977.69|5857.69|10
1656682280000|2022-07-01 13:31:20|5979.58|5859.58|5981.03|5861.03|5981.26|5861.26|5978.99|5858.99|10
1656682290000|2022-07-01 13:31:30|5980.59|5860.59|5981.23|5861.23|5981.73|5861.73|5980.59|5860.59|10
1656682300000|2022-07-01 13:31:40|5981.41|5861.41|5979.53|5859.53|5981.41|5861.41|5979.29|5859.29|10
1656682310000|2022-07-01 13:31:50|5979.29|5859.29|5976.11|5856.11|5979.54|5859.54|5976.11|5856.11|10
1656682320000|2022-07-01 13:32:00|5975.35|5855.35|5970.63|5850.63|5976.06|5856.06|5970.63|5850.63|10
1656682330000|2022-07-01 13:32:10|5970.22|5850.22|5965.76|5845.76|5970.22|5850.22|5965.56|5845.56|9
1656682340000|2022-07-01 13:32:20|5965.86|5845.86|5962.74|5842.74|5965.86|5845.86|5962.74|5842.74|10
1656682350000|2022-07-01 13:32:30|5962.88|5842.88|5961.79|5841.79|5962.88|5842.88|5961.55|5841.55|10
1656682360000|2022-07-01 13:32:40|5961.38|5841.38|5960.71|5840.71|5961.6|5841.6|5960.71|5840.71|10
1656682370000|2022-07-01 13:32:50|5960.81|5840.81|5960.89|5840.89|5960.89|5840.89|5955.94|5835.94|10
1656682380000|2022-07-01 13:33:00|5961.2|5841.2|5966.13|5846.13|5966.13|5846.13|5961.2|5841.2|10
1656682390000|2022-07-01 13:33:10|5966.47|5846.47|5969.04|5849.04|5969.71|5849.71|5966.47|5846.47|10
1656682400000|2022-07-01 13:33:20|5969.35|5849.35|5973.07|5853.07|5973.07|5853.07|5969.35|5849.35|10
1656682410000|2022-07-01 13:33:30|5972.87|5852.87|5972.76|5852.76|5972.98|5852.98|5972.26|5852.26|10
1656682420000|2022-07-01 13:33:40|5972.46|5852.46|5973.87|5853.87|5973.87|5853.87|5972.46|5852.46|9
1656682430000|2022-07-01 13:33:50|5973.99|5853.99|5973.26|5853.26|5974.12|5854.12|5973|5853|10
1656682440000|2022-07-01 13:34:00|5972.46|5852.46|5968.8|5848.8|5972.46|5852.46|5968.8|5848.8|10
1656682450000|2022-07-01 13:34:10|5968.77|5848.77|5961.12|5841.12|5968.77|5848.77|5961.12|5841.12|10
1656682460000|2022-07-01 13:34:20|5959.59|5839.59|5958.8|5838.8|5959.59|5839.59|5958.8|5838.8|10
1656682470000|2022-07-01 13:34:30|5958.88|5838.88|5958.14|5838.14|5959.52|5839.52|5958.14|5838.14|9
1656682480000|2022-07-01 13:34:40|5958.29|5838.29|5960.21|5840.21|5960.21|5840.21|5957.72|5837.72|10
1656682490000|2022-07-01 13:34:50|5960.39|5840.39|5962.43|5842.43|5962.65|5842.65|5960.04|5840.04|10
1656682500000|2022-07-01 13:35:00|5962.39|5842.39|5961.1|5841.1|5962.39|5842.39|5960.92|5840.92|10
1656682510000|2022-07-01 13:35:10|5960.68|5840.68|5958.86|5838.86|5960.88|5840.88|5958.69|5838.69|10
1656682520000|2022-07-01 13:35:20|5958.75|5838.75|5956.86|5836.86|5958.75|5838.75|5956.86|5836.86|9
1656682530000|2022-07-01 13:35:30|5957.07|5837.07|5956.44|5836.44|5957.11|5837.11|5956.07|5836.07|10
1656682540000|2022-07-01 13:35:40|5956.54|5836.54|5953.4|5833.4|5956.54|5836.54|5953.4|5833.4|10
1656682550000|2022-07-01 13:35:50|5953.33|5833.33|5949.92|5829.92|5953.33|5833.33|5949.77|5829.77|10
1656682560000|2022-07-01 13:36:00|5949.72|5829.72|5947.13|5827.13|5949.72|5829.72|5947.13|5827.13|10
1656682570000|2022-07-01 13:36:10|5946.93|5826.93|5944.88|5824.88|5946.93|5826.93|5944.88|5824.88|10
1656682580000|2022-07-01 13:36:20|5944.99|5824.99|5938.39|5818.39|5944.99|5824.99|5938.39|5818.39|10
1656682590000|2022-07-01 13:36:30|5937.89|5817.89|5938.25|5818.25|5938.46|5818.46|5937.89|5817.89|10
1656682600000|2022-07-01 13:36:40|5938.34|5818.34|5940.04|5820.04|5940.37|5820.37|5938.34|5818.34|10
1656682610000|2022-07-01 13:36:50|5940.14|5820.14|5939.68|5819.68|5940.14|5820.14|5939.38|5819.38|10
1656682620000|2022-07-01 13:37:00|5939.79|5819.79|5943.47|5823.47|5943.47|5823.47|5939.37|5819.37|10
1656682630000|2022-07-01 13:37:10|5943.79|5823.79|5944.31|5824.31|5944.31|5824.31|5943.74|5823.74|10
1656682640000|2022-07-01 13:37:20|5944.64|5824.64|5945.19|5825.19|5945.19|5825.19|5944.53|5824.53|10
1656682650000|2022-07-01 13:37:30|5945.43|5825.43|5948.01|5828.01|5948.16|5828.16|5945.43|5825.43|10
1656682660000|2022-07-01 13:37:40|5947.66|5827.66|5948.73|5828.73|5948.73|5828.73|5947.64|5827.64|10
1656682670000|2022-07-01 13:37:50|5948.72|5828.72|5948.48|5828.48|5948.72|5828.72|5948.05|5828.05|9
1656682680000|2022-07-01 13:38:00|5948.37|5828.37|5952.62|5832.62|5952.62|5832.62|5948.37|5828.37|9
1656682690000|2022-07-01 13:38:10|5952.7|5832.7|5952.43|5832.43|5953.26|5833.26|5952.3|5832.3|10
1656682700000|2022-07-01 13:38:20|5952.5|5832.5|5951.87|5831.87|5952.87|5832.87|5951.87|5831.87|10
1656682710000|2022-07-01 13:38:30|5951.72|5831.72|5949.07|5829.07|5951.72|5831.72|5949.07|5829.07|10
1656682720000|2022-07-01 13:38:40|5948.81|5828.81|5947.55|5827.55|5948.81|5828.81|5947.55|5827.55|9
1656682730000|2022-07-01 13:38:50|5947.65|5827.65|5947.84|5827.84|5947.84|5827.84|5947.26|5827.26|10
1656682740000|2022-07-01 13:39:00|5947.81|5827.81|5947.5|5827.5|5947.81|5827.81|5947.21|5827.21|10
1656682750000|2022-07-01 13:39:10|5947.48|5827.48|5945.22|5825.22|5947.82|5827.82|5945.1|5825.1|10
1656682760000|2022-07-01 13:39:20|5945.01|5825.01|5944.81|5824.81|5945.13|5825.13|5944.55|5824.55|9
1656682770000|2022-07-01 13:39:30|5944.99|5824.99|5945.64|5825.64|5945.86|5825.86|5944.98|5824.98|10
1656682780000|2022-07-01 13:39:40|5945.6|5825.6|5946.16|5826.16|5946.27|5826.27|5945.6|5825.6|10
1656682790000|2022-07-01 13:39:50|5945.65|5825.65|5944.47|5824.47|5945.68|5825.68|5944.37|5824.37|9
1656682800000|2022-07-01 13:40:00|5944.38|5824.38|5944.28|5824.28|5944.63|5824.63|5944.18|5824.18|10
1656682810000|2022-07-01 13:40:10|5944.22|5824.22|5944|5824|5944.35|5824.35|5943.97|5823.97|10
1656682820000|2022-07-01 13:40:20|5944.22|5824.22|5945.42|5825.42|5945.42|5825.42|5944.22|5824.22|10
1656682830000|2022-07-01 13:40:30|5945.45|5825.45|5947.47|5827.47|5947.47|5827.47|5945.39|5825.39|10
1656682840000|2022-07-01 13:40:40|5947.96|5827.96|5948.63|5828.63|5949.12|5829.12|5947.88|5827.88|10
1656682850000|2022-07-01 13:40:50|5948.29|5828.29|5948.15|5828.15|5948.4|5828.4|5948|5828|10
1656682860000|2022-07-01 13:41:00|5948.28|5828.28|5951.02|5831.02|5951.02|5831.02|5948.28|5828.28|10
1656682870000|2022-07-01 13:41:10|5950.63|5830.63|5953.11|5833.11|5953.11|5833.11|5950.63|5830.63|10
1656682880000|2022-07-01 13:41:20|5953.01|5833.01|5955.34|5835.34|5955.4|5835.4|5953.01|5833.01|10
1656682890000|2022-07-01 13:41:30|5956.99|5836.99|5958.44|5838.44|5958.44|5838.44|5956.94|5836.94|10
1656682900000|2022-07-01 13:41:40|5958.2|5838.2|5959.16|5839.16|5959.22|5839.22|5958.2|5838.2|10
1656682910000|2022-07-01 13:41:50|5959.46|5839.46|5961.78|5841.78|5961.78|5841.78|5959.46|5839.46|10
1656682920000|2022-07-01 13:42:00|5961.79|5841.79|5962.99|5842.99|5963.17|5843.17|5961.79|5841.79|10
1656682930000|2022-07-01 13:42:10|5963.2|5843.2|5967.18|5847.18|5967.18|5847.18|5963.2|5843.2|8
1656682940000|2022-07-01 13:42:20|5967.3|5847.3|5972.96|5852.96|5973.24|5853.24|5967.3|5847.3|10
1656682950000|2022-07-01 13:42:30|5973.92|5853.92|5975.31|5855.31|5975.4|5855.4|5973.44|5853.44|10
1656682960000|2022-07-01 13:42:40|5975.58|5855.58|5982.24|5862.24|5982.74|5862.74|5975.58|5855.58|10
1656682970000|2022-07-01 13:42:50|5982.57|5862.57|5981.14|5861.14|5982.57|5862.57|5981.14|5861.14|10
1656682980000|2022-07-01 13:43:00|5981.21|5861.21|5980.87|5860.87|5981.31|5861.31|5980.53|5860.53|9
1656682990000|2022-07-01 13:43:10|5980.84|5860.84|5984.74|5864.74|5984.98|5864.98|5980.84|5860.84|10
1656683000000|2022-07-01 13:43:20|5984.97|5864.97|5984.81|5864.81|5985.17|5865.17|5984.7|5864.7|9
1656683010000|2022-07-01 13:43:30|5985.27|5865.27|5984.51|5864.51|5985.27|5865.27|5984.32|5864.32|9
1656683020000|2022-07-01 13:43:40|5984.33|5864.33|5985.76|5865.76|5985.76|5865.76|5984.33|5864.33|10
1656683030000|2022-07-01 13:43:50|5985.67|5865.67|5987.66|5867.66|5987.68|5867.68|5985.67|5865.67|10
1656683040000|2022-07-01 13:44:00|5987.64|5867.64|5996.59|5876.59|5996.59|5876.59|5987.64|5867.64|10
1656683050000|2022-07-01 13:44:10|5998.87|5878.87|6005.01|5885.01|6005.29|5885.29|5997.11|5877.11|10
1656683060000|2022-07-01 13:44:20|6005.26|5885.26|6005.65|5885.65|6005.65|5885.65|6004.4|5884.4|10
1656683070000|2022-07-01 13:44:30|6005.63|5885.63|6008.06|5888.06|6008.12|5888.12|6005.63|5885.63|10
1656683080000|2022-07-01 13:44:40|6008.18|5888.18|6007.95|5887.95|6008.44|5888.44|6007.95|5887.95|10
1656683090000|2022-07-01 13:44:50|6008.12|5888.12|6007.37|5887.37|6008.12|5888.12|6007.37|5887.37|10
1656683100000|2022-07-01 13:45:00|6007.09|5887.09|6006.03|5886.03|6007.53|5887.53|6005.76|5885.76|10
1656683110000|2022-07-01 13:45:10|6006.16|5886.16|6004.4|5884.4|6006.16|5886.16|6004.4|5884.4|10
1656683120000|2022-07-01 13:45:20|6003.75|5883.75|6004.33|5884.33|6004.59|5884.59|6003.75|5883.75|10
1656683130000|2022-07-01 13:45:30|6004.44|5884.44|6016.11|5896.11|6016.11|5896.11|6004.15|5884.15|10
1656683140000|2022-07-01 13:45:40|6016.19|5896.19|6023.76|5903.76|6023.76|5903.76|6016.19|5896.19|10
1656683150000|2022-07-01 13:45:50|6022.74|5902.74|6025.51|5905.51|6025.51|5905.51|6022.74|5902.74|10
1656683160000|2022-07-01 13:46:00|6026.06|5906.06|6039.07|5919.07|6039.07|5919.07|6026.06|5906.06|10
1656683170000|2022-07-01 13:46:10|6037.6|5917.6|6040.78|5920.78|6043.36|5923.36|6037.6|5917.6|10
1656683180000|2022-07-01 13:46:20|6041.35|5921.35|6047.97|5927.97|6047.97|5927.97|6041.14|5921.14|10
1656683190000|2022-07-01 13:46:30|6049.69|5929.69|6048.4|5928.4|6049.69|5929.69|6048.1|5928.1|10
1656683200000|2022-07-01 13:46:40|6047.24|5927.24|6040.7|5920.7|6047.24|5927.24|6040.7|5920.7|10
1656683210000|2022-07-01 13:46:50|6040.73|5920.73|6039.79|5919.79|6040.73|5920.73|6039.77|5919.77|10
1656683220000|2022-07-01 13:47:00|6038.77|5918.77|6038.05|5918.05|6039.08|5919.08|6038.05|5918.05|10
1656683230000|2022-07-01 13:47:10|6038.49|5918.49|6038.74|5918.74|6038.87|5918.87|6037.94|5917.94|10
1656683240000|2022-07-01 13:47:20|6038.42|5918.42|6037.23|5917.23|6038.42|5918.42|6037.23|5917.23|10
1656683250000|2022-07-01 13:47:30|6037.19|5917.19|6035.34|5915.34|6037.19|5917.19|6035.34|5915.34|10
1656683260000|2022-07-01 13:47:40|6035.43|5915.43|6035.03|5915.03|6035.43|5915.43|6034.71|5914.71|10
1656683270000|2022-07-01 13:47:50|6035.05|5915.05|6033.81|5913.81|6035.23|5915.23|6033.63|5913.63|10
1656683280000|2022-07-01 13:48:00|6033.94|5913.94|6034.56|5914.56|6034.56|5914.56|6033.94|5913.94|10
1656683290000|2022-07-01 13:48:10|6034.04|5914.04|6033.96|5913.96|6034.1|5914.1|6033.41|5913.41|9
1656683300000|2022-07-01 13:48:20|6034.22|5914.22|6035.26|5915.26|6035.26|5915.26|6034.11|5914.11|10
1656683310000|2022-07-01 13:48:30|6035.63|5915.63|6034.49|5914.49|6035.63|5915.63|6034.47|5914.47|10
1656683320000|2022-07-01 13:48:40|6034.46|5914.46|6036.48|5916.48|6036.48|5916.48|6034.27|5914.27|10
1656683330000|2022-07-01 13:48:50|6036.8|5916.8|6038.88|5918.88|6038.88|5918.88|6036.8|5916.8|10
1656683340000|2022-07-01 13:49:00|6039.09|5919.09|6042.71|5922.71|6042.71|5922.71|6039.09|5919.09|10
1656683350000|2022-07-01 13:49:10|6042.7|5922.7|6042.94|5922.94|6043.34|5923.34|6042.54|5922.54|10
1656683360000|2022-07-01 13:49:20|6042.78|5922.78|6043.54|5923.54|6043.79|5923.79|6042.78|5922.78|8
1656683370000|2022-07-01 13:49:30|6043.44|5923.44|6042.98|5922.98|6043.45|5923.45|6042.98|5922.98|10
1656683380000|2022-07-01 13:49:40|6043.14|5923.14|6042.69|5922.69|6043.21|5923.21|6042.43|5922.43|10
1656683390000|2022-07-01 13:49:50|6042.48|5922.48|6040.59|5920.59|6042.48|5922.48|6040.59|5920.59|10
1656683400000|2022-07-01 13:50:00|6040.6|5920.6|6038.74|5918.74|6040.6|5920.6|6038.74|5918.74|10
1656683410000|2022-07-01 13:50:10|6038.57|5918.57|6037.69|5917.69|6038.57|5918.57|6037.69|5917.69|9
1656683420000|2022-07-01 13:50:20|6037.79|5917.79|6036.34|5916.34|6037.79|5917.79|6036.34|5916.34|10
1656683430000|2022-07-01 13:50:30|6035.9|5915.9|6034.08|5914.08|6035.9|5915.9|6034.08|5914.08|9
1656683440000|2022-07-01 13:50:40|6034.01|5914.01|6032.03|5912.03|6034.01|5914.01|6032.03|5912.03|10
1656683450000|2022-07-01 13:50:50|6032.01|5912.01|6029.57|5909.57|6032.01|5912.01|6029.55|5909.55|10
1656683460000|2022-07-01 13:51:00|6029.62|5909.62|6028.12|5908.12|6029.62|5909.62|6028.12|5908.12|10
1656683470000|2022-07-01 13:51:10|6028.22|5908.22|6027.89|5907.89|6028.24|5908.24|6027.78|5907.78|10
1656683480000|2022-07-01 13:51:20|6026.72|5906.72|6026|5906|6027.21|5907.21|6025.71|5905.71|10
1656683490000|2022-07-01 13:51:30|6025.12|5905.12|6024.15|5904.15|6025.97|5905.97|6024.15|5904.15|10
1656683500000|2022-07-01 13:51:40|6024.16|5904.16|6024.73|5904.73|6024.73|5904.73|6024.09|5904.09|9
1656683510000|2022-07-01 13:51:50|6024.51|5904.51|6024.21|5904.21|6024.51|5904.51|6024.05|5904.05|10
1656683520000|2022-07-01 13:52:00|6024.3|5904.3|6025.28|5905.28|6025.28|5905.28|6024.16|5904.16|10
1656683530000|2022-07-01 13:52:10|6025.39|5905.39|6026.03|5906.03|6026.03|5906.03|6024.8|5904.8|10
1656683540000|2022-07-01 13:52:20|6025.96|5905.96|6026.93|5906.93|6026.93|5906.93|6025.89|5905.89|10
1656683550000|2022-07-01 13:52:30|6027.2|5907.2|6027.67|5907.67|6028.06|5908.06|6027.02|5907.02|10
1656683560000|2022-07-01 13:52:40|6028.23|5908.23|6028.19|5908.19|6028.24|5908.24|6027.53|5907.53|9
1656683570000|2022-07-01 13:52:50|6028.27|5908.27|6028.99|5908.99|6029.02|5909.02|6028.17|5908.17|10
1656683580000|2022-07-01 13:53:00|6029.24|5909.24|6030.52|5910.52|6031.27|5911.27|6029.24|5909.24|9
1656683590000|2022-07-01 13:53:10|6031.3|5911.3|6032.81|5912.81|6032.81|5912.81|6031.3|5911.3|10
1656683600000|2022-07-01 13:53:20|6032.79|5912.79|6033.83|5913.83|6033.83|5913.83|6032.78|5912.78|9
1656683610000|2022-07-01 13:53:30|6033.86|5913.86|6036.75|5916.75|6036.75|5916.75|6033.59|5913.59|10
1656683620000|2022-07-01 13:53:40|6037.38|5917.38|6036.84|5916.84|6037.38|5917.38|6036.65|5916.65|10
1656683630000|2022-07-01 13:53:50|6036.36|5916.36|6034.09|5914.09|6036.36|5916.36|6033.56|5913.56|10
1656683640000|2022-07-01 13:54:00|6033.26|5913.26|6034.14|5914.14|6034.14|5914.14|6033.21|5913.21|9
1656683650000|2022-07-01 13:54:10|6034.4|5914.4|6037.43|5917.43|6037.43|5917.43|6034.4|5914.4|10
1656683660000|2022-07-01 13:54:20|6038.01|5918.01|6038.47|5918.47|6038.91|5918.91|6038|5918|10
1656683670000|2022-07-01 13:54:30|6038.65|5918.65|6037.97|5917.97|6038.65|5918.65|6037.66|5917.66|10
1656683680000|2022-07-01 13:54:40|6037.78|5917.78|6038.01|5918.01|6038.32|5918.32|6037.78|5917.78|10
1656683690000|2022-07-01 13:54:50|6038.12|5918.12|6038.48|5918.48|6038.72|5918.72|6037.95|5917.95|10
1656683700000|2022-07-01 13:55:00|6038.96|5918.96|6038.68|5918.68|6038.96|5918.96|6038.5|5918.5|10
1656683710000|2022-07-01 13:55:10|6038.81|5918.81|6038.5|5918.5|6038.99|5918.99|6038.5|5918.5|10
1656683720000|2022-07-01 13:55:20|6038.73|5918.73|6039.07|5919.07|6039.47|5919.47|6038.17|5918.17|10
1656683730000|2022-07-01 13:55:30|6038.79|5918.79|6038.06|5918.06|6039.02|5919.02|6037.91|5917.91|10
1656683740000|2022-07-01 13:55:40|6037.77|5917.77|6036.6|5916.6|6037.77|5917.77|6036.48|5916.48|10
1656683750000|2022-07-01 13:55:50|6036.54|5916.54|6035.57|5915.57|6036.54|5916.54|6035.49|5915.49|10
1656683760000|2022-07-01 13:56:00|6035.35|5915.35|6034.79|5914.79|6035.35|5915.35|6034.79|5914.79|10
1656683770000|2022-07-01 13:56:10|6034.87|5914.87|6034.74|5914.74|6035.26|5915.26|6034.74|5914.74|10
1656683780000|2022-07-01 13:56:20|6034.56|5914.56|6034.2|5914.2|6034.56|5914.56|6034.06|5914.06|10
1656683790000|2022-07-01 13:56:30|6033.73|5913.73|6032.33|5912.33|6033.73|5913.73|6032.33|5912.33|10
1656683800000|2022-07-01 13:56:40|6032.28|5912.28|6031.26|5911.26|6032.28|5912.28|6031.26|5911.26|9
1656683810000|2022-07-01 13:56:50|6031.05|5911.05|6031.49|5911.49|6031.49|5911.49|6030.87|5910.87|10
1656683820000|2022-07-01 13:57:00|6031.32|5911.32|6030.54|5910.54|6031.32|5911.32|6030.54|5910.54|10
1656683830000|2022-07-01 13:57:10|6030.69|5910.69|6032.15|5912.15|6032.22|5912.22|6030.55|5910.55|10
1656683840000|2022-07-01 13:57:20|6033.02|5913.02|6032.41|5912.41|6033.89|5913.89|6032.41|5912.41|10
1656683850000|2022-07-01 13:57:30|6032.46|5912.46|6033.08|5913.08|6033.17|5913.17|6032.46|5912.46|10
1656683860000|2022-07-01 13:57:40|6032.71|5912.71|6028.08|5908.08|6032.71|5912.71|6028.08|5908.08|10
1656683870000|2022-07-01 13:57:50|6027.49|5907.49|6025.76|5905.76|6027.56|5907.56|6025.76|5905.76|10
1656683880000|2022-07-01 13:58:00|6025.58|5905.58|6025|5905|6025.58|5905.58|6024.28|5904.28|10
1656683890000|2022-07-01 13:58:10|6025.61|5905.61|6026.47|5906.47|6026.89|5906.89|6025.61|5905.61|9
1656683900000|2022-07-01 13:58:20|6025.78|5905.78|6024.98|5904.98|6025.78|5905.78|6024.82|5904.82|10
1656683910000|2022-07-01 13:58:30|6024.84|5904.84|6022.47|5902.47|6024.93|5904.93|6022.47|5902.47|10
1656683920000|2022-07-01 13:58:40|6021.76|5901.76|6019.96|5899.96|6021.96|5901.96|6019.77|5899.77|10
1656683930000|2022-07-01 13:58:50|6020.05|5900.05|6017.09|5897.09|6020.05|5900.05|6017.09|5897.09|10
1656683940000|2022-07-01 13:59:00|6016.88|5896.88|6015.94|5895.94|6017.18|5897.18|6015.86|5895.86|10
1656683950000|2022-07-01 13:59:10|6016|5896|6013.84|5893.84|6016.54|5896.54|6013.84|5893.84|10
1656683960000|2022-07-01 13:59:20|6012.76|5892.76|6011.65|5891.65|6012.76|5892.76|6011.28|5891.28|10
1656683970000|2022-07-01 13:59:30|6011.42|5891.42|6012.31|5892.31|6012.72|5892.72|6011.42|5891.42|10
1656683980000|2022-07-01 13:59:40|6012.22|5892.22|6012.99|5892.99|6012.99|5892.99|6012.12|5892.12|9
1656683990000|2022-07-01 13:59:50|6013.65|5893.65|6014|5894|6014.08|5894.08|6013.37|5893.37|10
1656684000000|2022-07-01 14:00:00|6013.99|5893.99|6011.85|5891.85|6013.99|5893.99|6009.87|5889.87|10
1656684010000|2022-07-01 14:00:10|6012.58|5892.58|6014.3|5894.3|6014.5|5894.5|6012.58|5892.58|10
1656684020000|2022-07-01 14:00:20|6014.33|5894.33|6020.87|5900.87|6020.87|5900.87|6014.33|5894.33|10
1656684030000|2022-07-01 14:00:30|6021.4|5901.4|6021.19|5901.19|6022.25|5902.25|6021.15|5901.15|10
1656684040000|2022-07-01 14:00:40|6020.94|5900.94|6015.07|5895.07|6020.96|5900.96|6015.07|5895.07|10
1656684050000|2022-07-01 14:00:50|6014.34|5894.34|6011.26|5891.26|6014.34|5894.34|6011.26|5891.26|10
1656684060000|2022-07-01 14:01:00|6010.91|5890.91|6014.69|5894.69|6014.69|5894.69|6010.61|5890.61|10
1656684070000|2022-07-01 14:01:10|6015.1|5895.1|6015.3|5895.3|6015.3|5895.3|6014.52|5894.52|9
1656684080000|2022-07-01 14:01:20|6015.82|5895.82|6016.27|5896.27|6016.49|5896.49|6015.67|5895.67|10
1656684090000|2022-07-01 14:01:30|6016.16|5896.16|6016.15|5896.15|6016.21|5896.21|6015.86|5895.86|10
1656684100000|2022-07-01 14:01:40|6015.86|5895.86|6014.52|5894.52|6016.17|5896.17|6014.52|5894.52|10
1656684110000|2022-07-01 14:01:50|6013.75|5893.75|6009.95|5889.95|6013.75|5893.75|6009.95|5889.95|10
1656684120000|2022-07-01 14:02:00|6010.01|5890.01|6009.82|5889.82|6010.17|5890.17|6009.43|5889.43|10
1656684130000|2022-07-01 14:02:10|6009.65|5889.65|6008.27|5888.27|6009.65|5889.65|6007.9|5887.9|9
1656684140000|2022-07-01 14:02:20|6008.24|5888.24|6008.33|5888.33|6009|5889|6008.24|5888.24|10
1656684150000|2022-07-01 14:02:30|6008.66|5888.66|6007.62|5887.62|6008.66|5888.66|6007.48|5887.48|10
1656684160000|2022-07-01 14:02:40|6007.88|5887.88|6005.71|5885.71|6007.88|5887.88|6005.71|5885.71|10
1656684170000|2022-07-01 14:02:50|6005.31|5885.31|6005.21|5885.21|6005.69|5885.69|6005.21|5885.21|10
1656684180000|2022-07-01 14:03:00|6005.09|5885.09|6004.34|5884.34|6005.24|5885.24|6004.34|5884.34|10
1656684190000|2022-07-01 14:03:10|6003.43|5883.43|5999.01|5879.01|6003.43|5883.43|5999.01|5879.01|10
1656684200000|2022-07-01 14:03:20|5998.83|5878.83|5994.95|5874.95|5998.83|5878.83|5994.95|5874.95|10
1656684210000|2022-07-01 14:03:30|5994.64|5874.64|5989.19|5869.19|5994.64|5874.64|5989.19|5869.19|10
1656684220000|2022-07-01 14:03:40|5989.34|5869.34|5987.09|5867.09|5989.34|5869.34|5987.07|5867.07|10
1656684230000|2022-07-01 14:03:50|5987.01|5867.01|5985.92|5865.92|5987.01|5867.01|5985.92|5865.92|10
1656684240000|2022-07-01 14:04:00|5985.55|5865.55|5984.83|5864.83|5985.55|5865.55|5984.83|5864.83|6
1656684250000|2022-07-01 14:04:10|5984.25|5864.25|5983.75|5863.75|5984.25|5864.25|5983.75|5863.75|10
1656684260000|2022-07-01 14:04:20|5983.59|5863.59|5981.8|5861.8|5983.59|5863.59|5981.8|5861.8|10
1656684270000|2022-07-01 14:04:30|5981.67|5861.67|5983.16|5863.16|5983.39|5863.39|5981.67|5861.67|10
1656684280000|2022-07-01 14:04:40|5983.42|5863.42|5981.83|5861.83|5983.42|5863.42|5981.71|5861.71|10
1656684290000|2022-07-01 14:04:50|5981.88|5861.88|5982.13|5862.13|5982.13|5862.13|5981.19|5861.19|9
1656684300000|2022-07-01 14:05:00|5982.1|5862.1|5982.4|5862.4|5982.57|5862.57|5981.92|5861.92|10
1656684310000|2022-07-01 14:05:10|5982.53|5862.53|5984.88|5864.88|5984.88|5864.88|5982.02|5862.02|10
1656684320000|2022-07-01 14:05:20|5984.75|5864.75|5984.72|5864.72|5984.94|5864.94|5984.47|5864.47|10
1656684330000|2022-07-01 14:05:30|5985.83|5865.83|5985.82|5865.82|5986.23|5866.23|5985.76|5865.76|8
1656684340000|2022-07-01 14:05:40|5985.9|5865.9|5986.32|5866.32|5986.45|5866.45|5985.77|5865.77|10
1656684350000|2022-07-01 14:05:50|5986.49|5866.49|5986.74|5866.74|5986.74|5866.74|5986.23|5866.23|10
1656684360000|2022-07-01 14:06:00|5986.76|5866.76|5985.08|5865.08|5986.98|5866.98|5985.08|5865.08|10
1656684370000|2022-07-01 14:06:10|5984.27|5864.27|5983.62|5863.62|5984.27|5864.27|5982.52|5862.52|10
1656684380000|2022-07-01 14:06:20|5982.92|5862.92|5981.39|5861.39|5983.46|5863.46|5980.94|5860.94|10
1656684390000|2022-07-01 14:06:30|5980.69|5860.69|5980.16|5860.16|5981.3|5861.3|5980.16|5860.16|9
1656684400000|2022-07-01 14:06:40|5979.83|5859.83|5980.28|5860.28|5980.28|5860.28|5979.47|5859.47|10
1656684410000|2022-07-01 14:06:50|5980.25|5860.25|5980.73|5860.73|5980.85|5860.85|5980.25|5860.25|10
1656684420000|2022-07-01 14:07:00|5980.52|5860.52|5980.48|5860.48|5980.66|5860.66|5980.27|5860.27|7
1656684430000|2022-07-01 14:07:10|5980.44|5860.44|5980.9|5860.9|5980.9|5860.9|5979.83|5859.83|10
1656684440000|2022-07-01 14:07:20|5980.54|5860.54|5982.02|5862.02|5982.02|5862.02|5980.54|5860.54|10
1656684450000|2022-07-01 14:07:30|5982.47|5862.47|5982.82|5862.82|5982.87|5862.87|5982.38|5862.38|10
1656684460000|2022-07-01 14:07:40|5982.77|5862.77|5982.82|5862.82|5983.01|5863.01|5982.7|5862.7|10
1656684470000|2022-07-01 14:07:50|5982.79|5862.79|5983.31|5863.31|5983.31|5863.31|5982.7|5862.7|10
1656684480000|2022-07-01 14:08:00|5983.23|5863.23|5987.17|5867.17|5987.17|5867.17|5983.23|5863.23|10
1656684490000|2022-07-01 14:08:10|5987.62|5867.62|5988.35|5868.35|5988.89|5868.89|5987.62|5867.62|10
1656684500000|2022-07-01 14:08:20|5988.68|5868.68|5987.89|5867.89|5988.68|5868.68|5987.52|5867.52|10
1656684510000|2022-07-01 14:08:30|5988.33|5868.33|5988.76|5868.76|5988.95|5868.95|5988.33|5868.33|10
1656684520000|2022-07-01 14:08:40|5988.79|5868.79|5989.46|5869.46|5989.46|5869.46|5988.67|5868.67|10
1656684530000|2022-07-01 14:08:50|5989.48|5869.48|5989.64|5869.64|5989.64|5869.64|5989.2|5869.2|9
1656684540000|2022-07-01 14:09:00|5989.46|5869.46|5989.36|5869.36|5989.52|5869.52|5989.1|5869.1|10
1656684550000|2022-07-01 14:09:10|5989.37|5869.37|5988.41|5868.41|5989.37|5869.37|5988.3|5868.3|10
1656684560000|2022-07-01 14:09:20|5988.5|5868.5|5987.96|5867.96|5988.5|5868.5|5987.55|5867.55|10
1656684570000|2022-07-01 14:09:30|5987.88|5867.88|5989.17|5869.17|5989.17|5869.17|5987.88|5867.88|10
1656684580000|2022-07-01 14:09:40|5989.9|5869.9|5989.78|5869.78|5989.9|5869.9|5989.33|5869.33|10
1656684590000|2022-07-01 14:09:50|5989.99|5869.99|5991.98|5871.98|5991.98|5871.98|5989.75|5869.75|10
1656684600000|2022-07-01 14:10:00|5992.25|5872.25|5993.6|5873.6|5993.68|5873.68|5992.25|5872.25|10
1656684610000|2022-07-01 14:10:10|5993.61|5873.61|5994.28|5874.28|5994.39|5874.39|5993.61|5873.61|9
1656684620000|2022-07-01 14:10:20|5995.28|5875.28|5996.77|5876.77|5996.77|5876.77|5995.28|5875.28|9
1656684630000|2022-07-01 14:10:30|5997.39|5877.39|5998.55|5878.55|5998.81|5878.81|5997.39|5877.39|10
1656684640000|2022-07-01 14:10:40|5999.03|5879.03|5999.09|5879.09|5999.6|5879.6|5998.52|5878.52|9
1656684650000|2022-07-01 14:10:50|5999.11|5879.11|5999.12|5879.12|5999.12|5879.12|5998.73|5878.73|10
1656684660000|2022-07-01 14:11:00|5999.37|5879.37|6000.12|5880.12|6000.38|5880.38|5999.37|5879.37|10
1656684670000|2022-07-01 14:11:10|6000.2|5880.2|6003|5883|6003|5883|6000.2|5880.2|10
1656684680000|2022-07-01 14:11:20|6003.33|5883.33|6005.88|5885.88|6006.19|5886.19|6003.33|5883.33|10
1656684690000|2022-07-01 14:11:30|6005.99|5885.99|6002.93|5882.93|6005.99|5885.99|6002.93|5882.93|10
1656684700000|2022-07-01 14:11:40|6002.57|5882.57|5999.82|5879.82|6002.68|5882.68|5999.79|5879.79|10
1656684710000|2022-07-01 14:11:50|5999.14|5879.14|5997.36|5877.36|5999.14|5879.14|5997.05|5877.05|10
1656684720000|2022-07-01 14:12:00|5997.27|5877.27|5992.46|5872.46|5997.27|5877.27|5992.46|5872.46|10
1656684730000|2022-07-01 14:12:10|5991.08|5871.08|5989.28|5869.28|5991.17|5871.17|5989.28|5869.28|10
1656684740000|2022-07-01 14:12:20|5988.59|5868.59|5987.68|5867.68|5988.59|5868.59|5987.68|5867.68|10
1656684750000|2022-07-01 14:12:30|5987.73|5867.73|5986.18|5866.18|5987.73|5867.73|5986.18|5866.18|9
1656684760000|2022-07-01 14:12:40|5986.17|5866.17|5983.67|5863.67|5986.29|5866.29|5983.67|5863.67|10
1656684770000|2022-07-01 14:12:50|5983.72|5863.72|5982.96|5862.96|5983.77|5863.77|5982.96|5862.96|9
1656684780000|2022-07-01 14:13:00|5982.56|5862.56|5979.84|5859.84|5982.56|5862.56|5979.84|5859.84|10
1656684790000|2022-07-01 14:13:10|5979.75|5859.75|5979.06|5859.06|5979.75|5859.75|5978.89|5858.89|10
1656684800000|2022-07-01 14:13:20|5978.73|5858.73|5977.71|5857.71|5978.81|5858.81|5977.71|5857.71|9
1656684810000|2022-07-01 14:13:30|5977.68|5857.68|5978.17|5858.17|5978.4|5858.4|5977.68|5857.68|10
1656684820000|2022-07-01 14:13:40|5978.29|5858.29|5977.66|5857.66|5978.29|5858.29|5977.37|5857.37|10
1656684830000|2022-07-01 14:13:50|5977.62|5857.62|5976.91|5856.91|5977.62|5857.62|5976.57|5856.57|10
1656684840000|2022-07-01 14:14:00|5976.99|5856.99|5975.47|5855.47|5976.99|5856.99|5975.47|5855.47|10
1656684850000|2022-07-01 14:14:10|5974.95|5854.95|5971.06|5851.06|5974.95|5854.95|5971.06|5851.06|10
1656684860000|2022-07-01 14:14:20|5970.64|5850.64|5969.51|5849.51|5970.64|5850.64|5968.9|5848.9|9
1656684870000|2022-07-01 14:14:30|5968.89|5848.89|5967.25|5847.25|5968.89|5848.89|5966.32|5846.32|10
1656684880000|2022-07-01 14:14:40|5967.23|5847.23|5964.14|5844.14|5967.23|5847.23|5964.14|5844.14|10
1656684890000|2022-07-01 14:14:50|5964.38|5844.38|5964.02|5844.02|5964.49|5844.49|5964.02|5844.02|10
1656684900000|2022-07-01 14:15:00|5963.81|5843.81|5964.45|5844.45|5964.45|5844.45|5963.75|5843.75|10
1656684910000|2022-07-01 14:15:10|5964.17|5844.17|5963.16|5843.16|5964.17|5844.17|5963.06|5843.06|9
1656684920000|2022-07-01 14:15:20|5963.26|5843.26|5964.03|5844.03|5964.07|5844.07|5962.91|5842.91|10
1656684930000|2022-07-01 14:15:30|5964.44|5844.44|5968.7|5848.7|5968.71|5848.71|5964.44|5844.44|10
1656684940000|2022-07-01 14:15:40|5968.85|5848.85|5968.33|5848.33|5968.85|5848.85|5968.08|5848.08|10
1656684950000|2022-07-01 14:15:50|5968.43|5848.43|5968.35|5848.35|5968.57|5848.57|5968.21|5848.21|9
1656684960000|2022-07-01 14:16:00|5968.6|5848.6|5969.96|5849.96|5970.07|5850.07|5968.28|5848.28|9
1656684970000|2022-07-01 14:16:10|5970.94|5850.94|5973.32|5853.32|5973.32|5853.32|5970.94|5850.94|10
1656684980000|2022-07-01 14:16:20|5974|5854|5974.4|5854.4|5974.4|5854.4|5973.7|5853.7|10
1656684990000|2022-07-01 14:16:30|5974.87|5854.87|5975.61|5855.61|5975.88|5855.88|5974.56|5854.56|10
1656685000000|2022-07-01 14:16:40|5976.05|5856.05|5976.18|5856.18|5976.51|5856.51|5976.05|5856.05|10
1656685010000|2022-07-01 14:16:50|5976.22|5856.22|5975.79|5855.79|5976.68|5856.68|5975.79|5855.79|9
1656685020000|2022-07-01 14:17:00|5975.82|5855.82|5976.54|5856.54|5976.85|5856.85|5975.7|5855.7|9
1656685030000|2022-07-01 14:17:10|5976.42|5856.42|5975.44|5855.44|5976.9|5856.9|5975.44|5855.44|10
1656685040000|2022-07-01 14:17:20|5975.33|5855.33|5971.99|5851.99|5975.33|5855.33|5971.99|5851.99|10
1656685050000|2022-07-01 14:17:30|5972.28|5852.28|5968.96|5848.96|5972.28|5852.28|5968.96|5848.96|10
1656685060000|2022-07-01 14:17:40|5969.05|5849.05|5969.5|5849.5|5969.5|5849.5|5968.56|5848.56|10
1656685070000|2022-07-01 14:17:50|5969.56|5849.56|5969.08|5849.08|5969.56|5849.56|5969.08|5849.08|10
1656685080000|2022-07-01 14:18:00|5969.22|5849.22|5966.67|5846.67|5969.22|5849.22|5966.67|5846.67|10
1656685090000|2022-07-01 14:18:10|5966.82|5846.82|5965.29|5845.29|5966.82|5846.82|5965.14|5845.14|10
1656685100000|2022-07-01 14:18:20|5965.4|5845.4|5965.21|5845.21|5965.68|5845.68|5965.01|5845.01|10
1656685110000|2022-07-01 14:18:30|5965.39|5845.39|5964.89|5844.89|5965.39|5845.39|5964.83|5844.83|10
1656685120000|2022-07-01 14:18:40|5964.81|5844.81|5962.65|5842.65|5964.81|5844.81|5962.65|5842.65|10
1656685130000|2022-07-01 14:18:50|5962.78|5842.78|5963.14|5843.14|5963.14|5843.14|5961.78|5841.78|10
1656685140000|2022-07-01 14:19:00|5962.76|5842.76|5962.22|5842.22|5963.11|5843.11|5962.22|5842.22|10
1656685150000|2022-07-01 14:19:10|5962.54|5842.54|5962.32|5842.32|5962.54|5842.54|5962.02|5842.02|9
1656685160000|2022-07-01 14:19:20|5962.23|5842.23|5962.79|5842.79|5962.79|5842.79|5962.15|5842.15|10
1656685170000|2022-07-01 14:19:30|5963.58|5843.58|5964.93|5844.93|5965.35|5845.35|5963.58|5843.58|10
1656685180000|2022-07-01 14:19:40|5965.13|5845.13|5967.53|5847.53|5967.53|5847.53|5965.13|5845.13|10
1656685190000|2022-07-01 14:19:50|5967.49|5847.49|5968.56|5848.56|5968.56|5848.56|5967.38|5847.38|10
1656685200000|2022-07-01 14:20:00|5968.36|5848.36|5968.19|5848.19|5968.36|5848.36|5967.8|5847.8|10
1656685210000|2022-07-01 14:20:10|5968.1|5848.1|5969.12|5849.12|5969.47|5849.47|5968.1|5848.1|10
1656685220000|2022-07-01 14:20:20|5970.06|5850.06|5969.93|5849.93|5970.23|5850.23|5969.8|5849.8|10
1656685230000|2022-07-01 14:20:30|5970.16|5850.16|5970.69|5850.69|5970.96|5850.96|5970.01|5850.01|10
1656685240000|2022-07-01 14:20:40|5970.67|5850.67|5969.02|5849.02|5970.67|5850.67|5969.02|5849.02|10
1656685250000|2022-07-01 14:20:50|5968.64|5848.64|5967.12|5847.12|5968.64|5848.64|5966.95|5846.95|10
1656685260000|2022-07-01 14:21:00|5966.31|5846.31|5963.41|5843.41|5966.31|5846.31|5963.34|5843.34|10
1656685270000|2022-07-01 14:21:10|5963.6|5843.6|5963.52|5843.52|5963.74|5843.74|5963.5|5843.5|10
1656685280000|2022-07-01 14:21:20|5963.06|5843.06|5963.38|5843.38|5963.38|5843.38|5962.84|5842.84|10
1656685290000|2022-07-01 14:21:30|5963.4|5843.4|5957.09|5837.09|5963.4|5843.4|5956.84|5836.84|10
1656685300000|2022-07-01 14:21:40|5957.08|5837.08|5957.37|5837.37|5957.37|5837.37|5956.79|5836.79|10
1656685310000|2022-07-01 14:21:50|5957.2|5837.2|5956.83|5836.83|5957.46|5837.46|5956.83|5836.83|9
1656685320000|2022-07-01 14:22:00|5957.35|5837.35|5958.26|5838.26|5958.39|5838.39|5957.35|5837.35|8
1656685330000|2022-07-01 14:22:10|5958.37|5838.37|5959.51|5839.51|5959.51|5839.51|5957.67|5837.67|10
1656685340000|2022-07-01 14:22:20|5959.26|5839.26|5962.49|5842.49|5962.49|5842.49|5959.26|5839.26|10
1656685350000|2022-07-01 14:22:30|5962.31|5842.31|5963.41|5843.41|5963.41|5843.41|5962.31|5842.31|10
1656685360000|2022-07-01 14:22:40|5963.53|5843.53|5963.91|5843.91|5964|5844|5963.53|5843.53|10
1656685370000|2022-07-01 14:22:50|5963.82|5843.82|5963.26|5843.26|5963.82|5843.82|5963.16|5843.16|10
1656685380000|2022-07-01 14:23:00|5962.97|5842.97|5960.61|5840.61|5962.97|5842.97|5960.61|5840.61|10
1656685390000|2022-07-01 14:23:10|5960.37|5840.37|5959.64|5839.64|5960.45|5840.45|5959.6|5839.6|10
1656685400000|2022-07-01 14:23:20|5959.69|5839.69|5959.02|5839.02|5959.71|5839.71|5959.02|5839.02|9
1656685410000|2022-07-01 14:23:30|5958.98|5838.98|5960.15|5840.15|5960.15|5840.15|5958.98|5838.98|10
1656685420000|2022-07-01 14:23:40|5960.24|5840.24|5962.03|5842.03|5962.03|5842.03|5960.24|5840.24|10
1656685430000|2022-07-01 14:23:50|5962.48|5842.48|5964.03|5844.03|5964.31|5844.31|5962.48|5842.48|10
1656685440000|2022-07-01 14:24:00|5963.87|5843.87|5966.37|5846.37|5966.37|5846.37|5963.62|5843.62|10
1656685450000|2022-07-01 14:24:10|5966.48|5846.48|5969.32|5849.32|5969.32|5849.32|5966.48|5846.48|9
1656685460000|2022-07-01 14:24:20|5969.06|5849.06|5971.13|5851.13|5971.18|5851.18|5969.06|5849.06|10
1656685470000|2022-07-01 14:24:30|5970.91|5850.91|5969.7|5849.7|5970.91|5850.91|5969.65|5849.65|10
1656685480000|2022-07-01 14:24:40|5969.42|5849.42|5968.53|5848.53|5969.77|5849.77|5968.53|5848.53|9
1656685490000|2022-07-01 14:24:50|5968.52|5848.52|5967.32|5847.32|5968.68|5848.68|5967.32|5847.32|10
1656685500000|2022-07-01 14:25:00|5967.34|5847.34|5966.01|5846.01|5967.34|5847.34|5966.01|5846.01|10
1656685510000|2022-07-01 14:25:10|5965.99|5845.99|5963.97|5843.97|5965.99|5845.99|5963.97|5843.97|9
1656685520000|2022-07-01 14:25:20|5963.72|5843.72|5962.03|5842.03|5963.72|5843.72|5962.03|5842.03|10
1656685530000|2022-07-01 14:25:30|5962.02|5842.02|5958.52|5838.52|5962.02|5842.02|5958.52|5838.52|10
1656685540000|2022-07-01 14:25:40|5958.34|5838.34|5955.93|5835.93|5958.34|5838.34|5955.93|5835.93|10
1656685550000|2022-07-01 14:25:50|5955.79|5835.79|5954.96|5834.96|5955.79|5835.79|5954.4|5834.4|10
1656685560000|2022-07-01 14:26:00|5955.21|5835.21|5954.95|5834.95|5955.27|5835.27|5954.95|5834.95|9
1656685570000|2022-07-01 14:26:10|5955.05|5835.05|5953.84|5833.84|5955.09|5835.09|5953.5|5833.5|10
1656685580000|2022-07-01 14:26:20|5952.31|5832.31|5947.8|5827.8|5952.31|5832.31|5947.8|5827.8|10
1656685590000|2022-07-01 14:26:30|5947.55|5827.55|5946.37|5826.37|5947.55|5827.55|5946.33|5826.33|10
1656685600000|2022-07-01 14:26:40|5946.55|5826.55|5947.12|5827.12|5947.26|5827.26|5946.55|5826.55|9
1656685610000|2022-07-01 14:26:50|5947.11|5827.11|5947.38|5827.38|5947.38|5827.38|5946.83|5826.83|10
1656685620000|2022-07-01 14:27:00|5947.41|5827.41|5946.15|5826.15|5947.48|5827.48|5946.15|5826.15|10
1656685630000|2022-07-01 14:27:10|5946.32|5826.32|5945.47|5825.47|5946.32|5826.32|5945.44|5825.44|9
1656685640000|2022-07-01 14:27:20|5945.29|5825.29|5944.32|5824.32|5945.29|5825.29|5943.98|5823.98|10
1656685650000|2022-07-01 14:27:30|5944.43|5824.43|5944.53|5824.53|5944.53|5824.53|5943.84|5823.84|10
1656685660000|2022-07-01 14:27:40|5944.45|5824.45|5944.81|5824.81|5944.81|5824.81|5944.45|5824.45|10
1656685670000|2022-07-01 14:27:50|5944.87|5824.87|5946.81|5826.81|5946.99|5826.99|5944.8|5824.8|10
1656685680000|2022-07-01 14:28:00|5947.41|5827.41|5948.51|5828.51|5948.63|5828.63|5947.41|5827.41|10
1656685690000|2022-07-01 14:28:10|5948.35|5828.35|5947.46|5827.46|5948.35|5828.35|5947.46|5827.46|10
1656685700000|2022-07-01 14:28:20|5947.56|5827.56|5947.88|5827.88|5947.98|5827.98|5947.33|5827.33|10
1656685710000|2022-07-01 14:28:30|5948.07|5828.07|5948.21|5828.21|5948.58|5828.58|5947.96|5827.96|10
1656685720000|2022-07-01 14:28:40|5948.19|5828.19|5948.04|5828.04|5948.63|5828.63|5947.89|5827.89|10
1656685730000|2022-07-01 14:28:50|5947.8|5827.8|5947.91|5827.91|5948.11|5828.11|5947.8|5827.8|10
1656685740000|2022-07-01 14:29:00|5947.83|5827.83|5948.19|5828.19|5948.34|5828.34|5947.83|5827.83|10
1656685750000|2022-07-01 14:29:10|5948.29|5828.29|5947.49|5827.49|5948.29|5828.29|5947.45|5827.45|10
1656685760000|2022-07-01 14:29:20|5947.32|5827.32|5946.52|5826.52|5947.32|5827.32|5946.52|5826.52|8
1656685770000|2022-07-01 14:29:30|5946.48|5826.48|5946.49|5826.49|5946.57|5826.57|5946.32|5826.32|9
1656685780000|2022-07-01 14:29:40|5946.33|5826.33|5945.62|5825.62|5946.33|5826.33|5945.53|5825.53|10
1656685790000|2022-07-01 14:29:50|5945.38|5825.38|5944.73|5824.73|5945.38|5825.38|5944.73|5824.73|10
1656685800000|2022-07-01 14:30:00|5944.93|5824.93|5943.84|5823.84|5944.93|5824.93|5943.84|5823.84|10
1656685810000|2022-07-01 14:30:10|5943.57|5823.57|5943.36|5823.36|5943.66|5823.66|5943.04|5823.04|10
1656685820000|2022-07-01 14:30:20|5943.29|5823.29|5943.73|5823.73|5944.19|5824.19|5943.29|5823.29|10
1656685830000|2022-07-01 14:30:30|5943.61|5823.61|5943.17|5823.17|5943.61|5823.61|5943.17|5823.17|10
1656685840000|2022-07-01 14:30:40|5943.36|5823.36|5942.16|5822.16|5943.45|5823.45|5942.07|5822.07|10
1656685850000|2022-07-01 14:30:50|5942.08|5822.08|5939.57|5819.57|5942.08|5822.08|5939.57|5819.57|10
1656685860000|2022-07-01 14:31:00|5939.45|5819.45|5938.55|5818.55|5939.89|5819.89|5938.55|5818.55|10
1656685870000|2022-07-01 14:31:10|5938.02|5818.02|5933.51|5813.51|5938.02|5818.02|5933.51|5813.51|10
1656685880000|2022-07-01 14:31:20|5933.01|5813.01|5930.84|5810.84|5933.01|5813.01|5930.84|5810.84|10
1656685890000|2022-07-01 14:31:30|5930.62|5810.62|5928.3|5808.3|5930.66|5810.66|5928.3|5808.3|10
1656685900000|2022-07-01 14:31:40|5928.15|5808.15|5927.31|5807.31|5928.15|5808.15|5927.27|5807.27|9
1656685910000|2022-07-01 14:31:50|5927.55|5807.55|5927.27|5807.27|5927.7|5807.7|5927.05|5807.05|10
1656685920000|2022-07-01 14:32:00|5927.31|5807.31|5926.04|5806.04|5927.31|5807.31|5926.04|5806.04|10
1656685930000|2022-07-01 14:32:10|5926.1|5806.1|5925.97|5805.97|5926.1|5806.1|5925.83|5805.83|10
1656685940000|2022-07-01 14:32:20|5926.04|5806.04|5925.23|5805.23|5926.04|5806.04|5925.2|5805.2|9
1656685950000|2022-07-01 14:32:30|5924.99|5804.99|5924.49|5804.49|5925.1|5805.1|5924.49|5804.49|10
1656685960000|2022-07-01 14:32:40|5924.61|5804.61|5926.34|5806.34|5926.34|5806.34|5924.61|5804.61|9
1656685970000|2022-07-01 14:32:50|5926.51|5806.51|5928.2|5808.2|5928.2|5808.2|5926.51|5806.51|9
1656685980000|2022-07-01 14:33:00|5928.15|5808.15|5926.62|5806.62|5928.15|5808.15|5926.62|5806.62|9
1656685990000|2022-07-01 14:33:10|5926.86|5806.86|5927.46|5807.46|5927.46|5807.46|5926.76|5806.76|10
1656686000000|2022-07-01 14:33:20|5927.87|5807.87|5929.03|5809.03|5929.03|5809.03|5927.87|5807.87|10
1656686010000|2022-07-01 14:33:30|5929.13|5809.13|5929.53|5809.53|5930.49|5810.49|5929.13|5809.13|10
1656686020000|2022-07-01 14:33:40|5929.74|5809.74|5929.61|5809.61|5930.3|5810.3|5929.54|5809.54|10
1656686030000|2022-07-01 14:33:50|5929.42|5809.42|5928.88|5808.88|5929.58|5809.58|5928.88|5808.88|10
1656686040000|2022-07-01 14:34:00|5928.61|5808.61|5929|5809|5929.4|5809.4|5928.36|5808.36|9
1656686050000|2022-07-01 14:34:10|5929.01|5809.01|5927.68|5807.68|5929.01|5809.01|5927.68|5807.68|10
1656686060000|2022-07-01 14:34:20|5928.75|5808.75|5929.53|5809.53|5929.81|5809.81|5928.39|5808.39|10
1656686070000|2022-07-01 14:34:30|5929.1|5809.1|5929.01|5809.01|5929.47|5809.47|5928.33|5808.33|10
1656686080000|2022-07-01 14:34:40|5928.91|5808.91|5929.6|5809.6|5929.89|5809.89|5928.91|5808.91|10
1656686090000|2022-07-01 14:34:50|5929.39|5809.39|5929.54|5809.54|5929.54|5809.54|5929|5809|9
1656686100000|2022-07-01 14:35:00|5929.62|5809.62|5929.85|5809.85|5929.85|5809.85|5929.32|5809.32|10
1656686110000|2022-07-01 14:35:10|5929.72|5809.72|5930.63|5810.63|5930.63|5810.63|5929.72|5809.72|9
1656686120000|2022-07-01 14:35:20|5930.56|5810.56|5931.35|5811.35|5931.65|5811.65|5930.56|5810.56|10
1656686130000|2022-07-01 14:35:30|5931.94|5811.94|5931.89|5811.89|5931.94|5811.94|5931.52|5811.52|10
1656686140000|2022-07-01 14:35:40|5931.85|5811.85|5930.11|5810.11|5931.85|5811.85|5930.11|5810.11|10
1656686150000|2022-07-01 14:35:50|5930.15|5810.15|5928.47|5808.47|5930.15|5810.15|5928.4|5808.4|9
1656686160000|2022-07-01 14:36:00|5928.53|5808.53|5928.05|5808.05|5928.53|5808.53|5927.95|5807.95|10
1656686170000|2022-07-01 14:36:10|5927.66|5807.66|5927.54|5807.54|5927.88|5807.88|5927.35|5807.35|10
1656686180000|2022-07-01 14:36:20|5927.43|5807.43|5926.97|5806.97|5927.43|5807.43|5926.68|5806.68|10
1656686190000|2022-07-01 14:36:30|5927.01|5807.01|5927.13|5807.13|5927.35|5807.35|5926.93|5806.93|8
1656686200000|2022-07-01 14:36:40|5927.33|5807.33|5927.1|5807.1|5927.34|5807.34|5927.03|5807.03|10
1656686210000|2022-07-01 14:36:50|5926.92|5806.92|5927.13|5807.13|5927.13|5807.13|5926.83|5806.83|10
1656686220000|2022-07-01 14:37:00|5927.06|5807.06|5927.67|5807.67|5927.88|5807.88|5927.06|5807.06|10
1656686230000|2022-07-01 14:37:10|5928.03|5808.03|5927.62|5807.62|5928.23|5808.23|5927.6|5807.6|10
1656686240000|2022-07-01 14:37:20|5927.28|5807.28|5926.44|5806.44|5927.28|5807.28|5926.44|5806.44|10
1656686250000|2022-07-01 14:37:30|5926.25|5806.25|5925.07|5805.07|5926.25|5806.25|5925.07|5805.07|10
1656686260000|2022-07-01 14:37:40|5925.03|5805.03|5925.13|5805.13|5925.51|5805.51|5925.03|5805.03|10
1656686270000|2022-07-01 14:37:50|5925.01|5805.01|5924.89|5804.89|5925.27|5805.27|5924.75|5804.75|10
1656686280000|2022-07-01 14:38:00|5924.85|5804.85|5924.61|5804.61|5925.34|5805.34|5924.56|5804.56|10
1656686290000|2022-07-01 14:38:10|5924.4|5804.4|5924.2|5804.2|5924.63|5804.63|5924.17|5804.17|10
1656686300000|2022-07-01 14:38:20|5924.26|5804.26|5924.59|5804.59|5924.59|5804.59|5924.17|5804.17|9
1656686310000|2022-07-01 14:38:30|5924.31|5804.31|5924.41|5804.41|5925.04|5805.04|5924.31|5804.31|10
1656686320000|2022-07-01 14:38:40|5924.38|5804.38|5924.22|5804.22|5924.45|5804.45|5924.01|5804.01|10
1656686330000|2022-07-01 14:38:50|5924.25|5804.25|5924.91|5804.91|5925.25|5805.25|5924.06|5804.06|10
1656686340000|2022-07-01 14:39:00|5925.15|5805.15|5925|5805|5925.21|5805.21|5924.91|5804.91|9
1656686350000|2022-07-01 14:39:10|5925.16|5805.16|5926.09|5806.09|5926.09|5806.09|5924.87|5804.87|10
1656686360000|2022-07-01 14:39:20|5925.79|5805.79|5926.93|5806.93|5926.94|5806.94|5925.62|5805.62|9
1656686370000|2022-07-01 14:39:30|5926.24|5806.24|5927.15|5807.15|5927.61|5807.61|5926.24|5806.24|10
1656686380000|2022-07-01 14:39:40|5928.26|5808.26|5931.51|5811.51|5931.51|5811.51|5928.2|5808.2|9
1656686390000|2022-07-01 14:39:50|5931.76|5811.76|5933.42|5813.42|5933.63|5813.63|5931.65|5811.65|10
1656686400000|2022-07-01 14:40:00|5933.48|5813.48|5933.55|5813.55|5933.67|5813.67|5933.36|5813.36|10
1656686410000|2022-07-01 14:40:10|5933.39|5813.39|5932.64|5812.64|5933.39|5813.39|5932.56|5812.56|8
1656686420000|2022-07-01 14:40:20|5932.21|5812.21|5930.78|5810.78|5932.28|5812.28|5930.7|5810.7|9
1656686430000|2022-07-01 14:40:30|5930.89|5810.89|5928.82|5808.82|5930.89|5810.89|5928.82|5808.82|10
1656686440000|2022-07-01 14:40:40|5928.67|5808.67|5928.79|5808.79|5928.98|5808.98|5928.21|5808.21|10
1656686450000|2022-07-01 14:40:50|5928.71|5808.71|5930.18|5810.18|5930.18|5810.18|5928.71|5808.71|10
1656686460000|2022-07-01 14:41:00|5930.09|5810.09|5929.82|5809.82|5930.12|5810.12|5929.82|5809.82|10
1656686470000|2022-07-01 14:41:10|5929.85|5809.85|5930.88|5810.88|5930.91|5810.91|5929.85|5809.85|10
1656686480000|2022-07-01 14:41:20|5930.75|5810.75|5932.18|5812.18|5932.18|5812.18|5930.75|5810.75|8
1656686490000|2022-07-01 14:41:30|5932.13|5812.13|5933.93|5813.93|5933.93|5813.93|5932.13|5812.13|10
1656686500000|2022-07-01 14:41:40|5933.85|5813.85|5934.35|5814.35|5934.35|5814.35|5933.85|5813.85|9
1656686510000|2022-07-01 14:41:50|5934.39|5814.39|5934.85|5814.85|5934.85|5814.85|5934.28|5814.28|10
1656686520000|2022-07-01 14:42:00|5934.91|5814.91|5936.51|5816.51|5936.51|5816.51|5934.82|5814.82|9
1656686530000|2022-07-01 14:42:10|5936.66|5816.66|5940.8|5820.8|5940.8|5820.8|5936.38|5816.38|10
1656686540000|2022-07-01 14:42:20|5940.73|5820.73|5944.16|5824.16|5944.33|5824.33|5940.73|5820.73|10
1656686550000|2022-07-01 14:42:30|5943.92|5823.92|5946.03|5826.03|5946.03|5826.03|5943.74|5823.74|10
1656686560000|2022-07-01 14:42:40|5946.01|5826.01|5948.71|5828.71|5948.71|5828.71|5946.01|5826.01|10
1656686570000|2022-07-01 14:42:50|5948.78|5828.78|5950.21|5830.21|5950.21|5830.21|5948.78|5828.78|10
1656686580000|2022-07-01 14:43:00|5950.2|5830.2|5949.69|5829.69|5950.2|5830.2|5949.69|5829.69|10
1656686590000|2022-07-01 14:43:10|5949.74|5829.74|5949.93|5829.93|5949.93|5829.93|5949.5|5829.5|10
1656686600000|2022-07-01 14:43:20|5949.74|5829.74|5950.5|5830.5|5950.58|5830.58|5949.74|5829.74|10
1656686610000|2022-07-01 14:43:30|5950.91|5830.91|5951.37|5831.37|5951.6|5831.6|5950.77|5830.77|10
1656686620000|2022-07-01 14:43:40|5952.11|5832.11|5953.31|5833.31|5953.31|5833.31|5952.11|5832.11|10
1656686630000|2022-07-01 14:43:50|5953.47|5833.47|5954.76|5834.76|5955.46|5835.46|5953.47|5833.47|10
1656686640000|2022-07-01 14:44:00|5954.5|5834.5|5954.85|5834.85|5954.85|5834.85|5953.89|5833.89|9
1656686650000|2022-07-01 14:44:10|5955.02|5835.02|5953.05|5833.05|5955.02|5835.02|5952.95|5832.95|10
1656686660000|2022-07-01 14:44:20|5952.54|5832.54|5952.58|5832.58|5952.72|5832.72|5952.4|5832.4|10
1656686670000|2022-07-01 14:44:30|5952.61|5832.61|5952.92|5832.92|5952.92|5832.92|5952.53|5832.53|10
1656686680000|2022-07-01 14:44:40|5952.75|5832.75|5953.18|5833.18|5953.18|5833.18|5952.75|5832.75|10
1656686690000|2022-07-01 14:44:50|5953.28|5833.28|5954.1|5834.1|5954.16|5834.16|5953.27|5833.27|9
1656686700000|2022-07-01 14:45:00|5954.16|5834.16|5954.72|5834.72|5954.92|5834.92|5954.16|5834.16|10
1656686710000|2022-07-01 14:45:10|5955.01|5835.01|5954.39|5834.39|5955.01|5835.01|5954.21|5834.21|10
1656686720000|2022-07-01 14:45:20|5954.64|5834.64|5954.56|5834.56|5954.64|5834.64|5954.03|5834.03|10
1656686730000|2022-07-01 14:45:30|5954.64|5834.64|5955.67|5835.67|5955.69|5835.69|5954.27|5834.27|10
1656686740000|2022-07-01 14:45:40|5955.61|5835.61|5955.41|5835.41|5956.2|5836.2|5955.06|5835.06|10
1656686750000|2022-07-01 14:45:50|5955.91|5835.91|5955.52|5835.52|5956.08|5836.08|5955.41|5835.41|9
1656686760000|2022-07-01 14:46:00|5955.59|5835.59|5954.51|5834.51|5955.59|5835.59|5954.51|5834.51|9
1656686770000|2022-07-01 14:46:10|5954.72|5834.72|5954.19|5834.19|5954.74|5834.74|5954.19|5834.19|10
1656686780000|2022-07-01 14:46:20|5954.13|5834.13|5953.58|5833.58|5954.35|5834.35|5953.58|5833.58|9
1656686790000|2022-07-01 14:46:30|5953.33|5833.33|5952.04|5832.04|5953.4|5833.4|5952.04|5832.04|10
1656686800000|2022-07-01 14:46:40|5952|5832|5952.99|5832.99|5953.35|5833.35|5951.92|5831.92|10
1656686810000|2022-07-01 14:46:50|5953.43|5833.43|5955.16|5835.16|5955.45|5835.45|5953.43|5833.43|10
1656686820000|2022-07-01 14:47:00|5954.27|5834.27|5956.15|5836.15|5956.15|5836.15|5954.27|5834.27|10
1656686830000|2022-07-01 14:47:10|5956|5836|5957.93|5837.93|5957.98|5837.98|5956|5836|10
1656686840000|2022-07-01 14:47:20|5957.47|5837.47|5959.29|5839.29|5959.33|5839.33|5957.47|5837.47|10
1656686850000|2022-07-01 14:47:30|5959.3|5839.3|5960.68|5840.68|5960.68|5840.68|5959.3|5839.3|10
1656686860000|2022-07-01 14:47:40|5960.58|5840.58|5961.27|5841.27|5961.44|5841.44|5960.58|5840.58|10
1656686870000|2022-07-01 14:47:50|5961.61|5841.61|5962.33|5842.33|5962.46|5842.46|5961.24|5841.24|8
1656686880000|2022-07-01 14:48:00|5962.78|5842.78|5964.75|5844.75|5964.75|5844.75|5962.78|5842.78|10
1656686890000|2022-07-01 14:48:10|5964.58|5844.58|5965.29|5845.29|5965.29|5845.29|5964.37|5844.37|10
1656686900000|2022-07-01 14:48:20|5964.95|5844.95|5964.81|5844.81|5965.24|5845.24|5964.55|5844.55|10
1656686910000|2022-07-01 14:48:30|5964.69|5844.69|5964.3|5844.3|5964.7|5844.7|5964.24|5844.24|10
1656686920000|2022-07-01 14:48:40|5963.98|5843.98|5962.5|5842.5|5964.03|5844.03|5962.5|5842.5|10
1656686930000|2022-07-01 14:48:50|5962.27|5842.27|5961.53|5841.53|5962.27|5842.27|5961.53|5841.53|10
1656686940000|2022-07-01 14:49:00|5961.65|5841.65|5960.89|5840.89|5961.65|5841.65|5960.89|5840.89|10
1656686950000|2022-07-01 14:49:10|5961|5841|5960.73|5840.73|5961|5841|5960.56|5840.56|10
1656686960000|2022-07-01 14:49:20|5960.75|5840.75|5960.88|5840.88|5961.16|5841.16|5960.7|5840.7|10
1656686970000|2022-07-01 14:49:30|5960.99|5840.99|5960.94|5840.94|5961.1|5841.1|5960.72|5840.72|10
1656686980000|2022-07-01 14:49:40|5961.05|5841.05|5961.47|5841.47|5961.47|5841.47|5960.78|5840.78|9
1656686990000|2022-07-01 14:49:50|5961.6|5841.6|5962.26|5842.26|5962.26|5842.26|5961.6|5841.6|8
1656687000000|2022-07-01 14:50:00|5962.33|5842.33|5962.35|5842.35|5962.45|5842.45|5962|5842|10
1656687010000|2022-07-01 14:50:10|5962.39|5842.39|5966.21|5846.21|5966.21|5846.21|5962.39|5842.39|10
1656687020000|2022-07-01 14:50:20|5966.03|5846.03|5965.28|5845.28|5966.28|5846.28|5965.11|5845.11|10
1656687030000|2022-07-01 14:50:30|5964.89|5844.89|5965.12|5845.12|5965.17|5845.17|5964.89|5844.89|10
1656687040000|2022-07-01 14:50:40|5965.19|5845.19|5965.67|5845.67|5965.72|5845.72|5965.19|5845.19|8
1656687050000|2022-07-01 14:50:50|5965.52|5845.52|5964.84|5844.84|5965.52|5845.52|5964.84|5844.84|10
1656687060000|2022-07-01 14:51:00|5964.74|5844.74|5964.49|5844.49|5964.78|5844.78|5964.36|5844.36|10
1656687070000|2022-07-01 14:51:10|5964.43|5844.43|5963.25|5843.25|5964.43|5844.43|5963.25|5843.25|9
1656687080000|2022-07-01 14:51:20|5963.09|5843.09|5962.86|5842.86|5963.12|5843.12|5962.7|5842.7|10
1656687090000|2022-07-01 14:51:30|5962.64|5842.64|5962.67|5842.67|5962.97|5842.97|5962.64|5842.64|9
1656687100000|2022-07-01 14:51:40|5962.42|5842.42|5962.52|5842.52|5962.53|5842.53|5962.34|5842.34|10
1656687110000|2022-07-01 14:51:50|5962.49|5842.49|5962.62|5842.62|5962.72|5842.72|5962.49|5842.49|10
1656687120000|2022-07-01 14:52:00|5962.64|5842.64|5962.3|5842.3|5962.64|5842.64|5962.3|5842.3|8
1656687130000|2022-07-01 14:52:10|5962.41|5842.41|5961.85|5841.85|5962.46|5842.46|5961.85|5841.85|10
1656687140000|2022-07-01 14:52:20|5961.8|5841.8|5960.88|5840.88|5961.8|5841.8|5960.83|5840.83|10
1656687150000|2022-07-01 14:52:30|5960.57|5840.57|5960.04|5840.04|5960.57|5840.57|5959.99|5839.99|10
1656687160000|2022-07-01 14:52:40|5959.99|5839.99|5959.4|5839.4|5959.99|5839.99|5959.21|5839.21|10
1656687170000|2022-07-01 14:52:50|5958.96|5838.96|5958.99|5838.99|5959.09|5839.09|5958.7|5838.7|10
1656687180000|2022-07-01 14:53:00|5958.89|5838.89|5959.83|5839.83|5959.83|5839.83|5958.77|5838.77|10
1656687190000|2022-07-01 14:53:10|5960|5840|5960.98|5840.98|5960.98|5840.98|5960|5840|9
1656687200000|2022-07-01 14:53:20|5960.41|5840.41|5961.45|5841.45|5961.45|5841.45|5960.4|5840.4|10
1656687210000|2022-07-01 14:53:30|5961.16|5841.16|5962.08|5842.08|5962.08|5842.08|5960.85|5840.85|9
1656687220000|2022-07-01 14:53:40|5962.04|5842.04|5962.33|5842.33|5962.65|5842.65|5962.03|5842.03|10
1656687230000|2022-07-01 14:53:50|5962.19|5842.19|5961.13|5841.13|5962.19|5842.19|5960.98|5840.98|10
1656687240000|2022-07-01 14:54:00|5961.35|5841.35|5962.67|5842.67|5963.11|5843.11|5961.35|5841.35|10
1656687250000|2022-07-01 14:54:10|5962.9|5842.9|5964.14|5844.14|5964.37|5844.37|5962.9|5842.9|9
1656687260000|2022-07-01 14:54:20|5964.5|5844.5|5965.49|5845.49|5965.67|5845.67|5964.32|5844.32|9
1656687270000|2022-07-01 14:54:30|5965.56|5845.56|5964.44|5844.44|5965.57|5845.57|5964.44|5844.44|10
1656687280000|2022-07-01 14:54:40|5964.43|5844.43|5965.84|5845.84|5965.85|5845.85|5964.43|5844.43|10
1656687290000|2022-07-01 14:54:50|5965.81|5845.81|5966.56|5846.56|5967.02|5847.02|5965.81|5845.81|10
1656687300000|2022-07-01 14:55:00|5966.69|5846.69|5966.17|5846.17|5966.88|5846.88|5966.17|5846.17|9
1656687310000|2022-07-01 14:55:10|5966.35|5846.35|5965.49|5845.49|5966.35|5846.35|5965.36|5845.36|10
1656687320000|2022-07-01 14:55:20|5965.47|5845.47|5964.51|5844.51|5965.72|5845.72|5964.51|5844.51|10
1656687330000|2022-07-01 14:55:30|5964.44|5844.44|5963.87|5843.87|5964.67|5844.67|5963.59|5843.59|10
1656687340000|2022-07-01 14:55:40|5963.88|5843.88|5961.74|5841.74|5963.88|5843.88|5961.74|5841.74|10
1656687350000|2022-07-01 14:55:50|5961.53|5841.53|5961.48|5841.48|5961.62|5841.62|5961.26|5841.26|10
1656687360000|2022-07-01 14:56:00|5961.36|5841.36|5962.11|5842.11|5962.11|5842.11|5961.36|5841.36|10
1656687370000|2022-07-01 14:56:10|5962.39|5842.39|5964.11|5844.11|5964.41|5844.41|5962.39|5842.39|9
1656687380000|2022-07-01 14:56:20|5964.07|5844.07|5966.14|5846.14|5966.14|5846.14|5964.07|5844.07|10
1656687390000|2022-07-01 14:56:30|5966.19|5846.19|5965.73|5845.73|5966.19|5846.19|5965.62|5845.62|10
1656687400000|2022-07-01 14:56:40|5965.98|5845.98|5968.75|5848.75|5968.75|5848.75|5965.98|5845.98|10
1656687410000|2022-07-01 14:56:50|5968.93|5848.93|5968.22|5848.22|5968.93|5848.93|5968.22|5848.22|10
1656687420000|2022-07-01 14:57:00|5968.35|5848.35|5969.12|5849.12|5969.12|5849.12|5968.35|5848.35|9
1656687430000|2022-07-01 14:57:10|5969.43|5849.43|5971.27|5851.27|5971.41|5851.41|5969.43|5849.43|10
1656687440000|2022-07-01 14:57:20|5971.43|5851.43|5972.3|5852.3|5972.72|5852.72|5971.42|5851.42|10
1656687450000|2022-07-01 14:57:30|5973.11|5853.11|5975.73|5855.73|5975.88|5855.88|5972.98|5852.98|10
1656687460000|2022-07-01 14:57:40|5976.06|5856.06|5976.65|5856.65|5976.65|5856.65|5976.06|5856.06|9
1656687470000|2022-07-01 14:57:50|5976.34|5856.34|5975.67|5855.67|5976.34|5856.34|5975.67|5855.67|9
1656687480000|2022-07-01 14:58:00|5975.73|5855.73|5975.37|5855.37|5975.83|5855.83|5975.37|5855.37|10
1656687490000|2022-07-01 14:58:10|5975.59|5855.59|5974.84|5854.84|5975.61|5855.61|5974.84|5854.84|9
1656687500000|2022-07-01 14:58:20|5974.75|5854.75|5974.24|5854.24|5974.77|5854.77|5974.18|5854.18|10
1656687510000|2022-07-01 14:58:30|5974.03|5854.03|5974.25|5854.25|5974.5|5854.5|5973.87|5853.87|9
1656687520000|2022-07-01 14:58:40|5974.34|5854.34|5974.06|5854.06|5974.34|5854.34|5974.06|5854.06|8
1656687530000|2022-07-01 14:58:50|5974.05|5854.05|5974.19|5854.19|5974.19|5854.19|5974|5854|9
1656687540000|2022-07-01 14:59:00|5974.16|5854.16|5972.74|5852.74|5974.33|5854.33|5972.74|5852.74|10
1656687550000|2022-07-01 14:59:10|5972.84|5852.84|5970.91|5850.91|5972.84|5852.84|5970.91|5850.91|10
1656687560000|2022-07-01 14:59:20|5970.8|5850.8|5969.44|5849.44|5970.8|5850.8|5969.44|5849.44|10
1656687570000|2022-07-01 14:59:30|5969.46|5849.46|5969.18|5849.18|5969.46|5849.46|5968.96|5848.96|10
1656687580000|2022-07-01 14:59:40|5969.2|5849.2|5969.17|5849.17|5969.24|5849.24|5969.03|5849.03|10
1656687590000|2022-07-01 14:59:50|5969.14|5849.14|5968.76|5848.76|5969.19|5849.19|5968.76|5848.76|8
1656687600000|2022-07-01 15:00:00|5968.69|5848.69|5968.64|5848.64|5968.69|5848.69|5968.41|5848.41|8
1656687610000|2022-07-01 15:00:10|5968.25|5848.25|5967.28|5847.28|5968.62|5848.62|5966.94|5846.94|10
1656687620000|2022-07-01 15:00:20|5967.2|5847.2|5967.82|5847.82|5967.82|5847.82|5967.09|5847.09|10
1656687630000|2022-07-01 15:00:30|5967.73|5847.73|5967.97|5847.97|5968.06|5848.06|5967.64|5847.64|10
1656687640000|2022-07-01 15:00:40|5968.03|5848.03|5967.98|5847.98|5968.04|5848.04|5967.94|5847.94|9
1656687650000|2022-07-01 15:00:50|5967.9|5847.9|5968.17|5848.17|5968.17|5848.17|5967.59|5847.59|10
1656687660000|2022-07-01 15:01:00|5968.22|5848.22|5968.32|5848.32|5968.48|5848.48|5968.22|5848.22|10
1656687670000|2022-07-01 15:01:10|5968.42|5848.42|5969.12|5849.12|5969.34|5849.34|5968.4|5848.4|10
1656687680000|2022-07-01 15:01:20|5969.03|5849.03|5968.86|5848.86|5969.17|5849.17|5968.86|5848.86|9
1656687690000|2022-07-01 15:01:30|5968.84|5848.84|5968.82|5848.82|5969.09|5849.09|5968.72|5848.72|10
1656687700000|2022-07-01 15:01:40|5968.78|5848.78|5968.31|5848.31|5968.8|5848.8|5968.11|5848.11|10
1656687710000|2022-07-01 15:01:50|5968.26|5848.26|5966.62|5846.62|5968.3|5848.3|5966.62|5846.62|10
1656687720000|2022-07-01 15:02:00|5966.2|5846.2|5965.1|5845.1|5966.23|5846.23|5964.85|5844.85|10
1656687730000|2022-07-01 15:02:10|5964.81|5844.81|5964.1|5844.1|5964.81|5844.81|5964.01|5844.01|10
1656687740000|2022-07-01 15:02:20|5964.38|5844.38|5964.12|5844.12|5964.5|5844.5|5964.09|5844.09|10
1656687750000|2022-07-01 15:02:30|5964.05|5844.05|5963.6|5843.6|5964.29|5844.29|5963.52|5843.52|10
1656687760000|2022-07-01 15:02:40|5963.51|5843.51|5963.22|5843.22|5963.51|5843.51|5963.19|5843.19|9
1656687770000|2022-07-01 15:02:50|5963.23|5843.23|5961.57|5841.57|5963.23|5843.23|5961.57|5841.57|10
1656687780000|2022-07-01 15:03:00|5961.23|5841.23|5959.19|5839.19|5961.23|5841.23|5959.17|5839.17|10
1656687790000|2022-07-01 15:03:10|5959.26|5839.26|5958.56|5838.56|5959.26|5839.26|5958.56|5838.56|9
1656687800000|2022-07-01 15:03:20|5958.43|5838.43|5956.56|5836.56|5958.43|5838.43|5956.56|5836.56|10
1656687810000|2022-07-01 15:03:30|5956.45|5836.45|5954.67|5834.67|5957.12|5837.12|5954.44|5834.44|10
1656687820000|2022-07-01 15:03:40|5954.29|5834.29|5954.08|5834.08|5954.6|5834.6|5954.08|5834.08|10
1656687830000|2022-07-01 15:03:50|5954.45|5834.45|5954.08|5834.08|5954.45|5834.45|5953.98|5833.98|10
1656687840000|2022-07-01 15:04:00|5953.8|5833.8|5953.75|5833.75|5953.93|5833.93|5953.62|5833.62|10
1656687850000|2022-07-01 15:04:10|5953.6|5833.6|5953.64|5833.64|5953.87|5833.87|5953.6|5833.6|10
1656687860000|2022-07-01 15:04:20|5953.63|5833.63|5952.79|5832.79|5953.65|5833.65|5952.79|5832.79|8
1656687870000|2022-07-01 15:04:30|5952.78|5832.78|5952.16|5832.16|5952.89|5832.89|5952.16|5832.16|9
1656687880000|2022-07-01 15:04:40|5952.6|5832.6|5951.62|5831.62|5952.6|5832.6|5951.62|5831.62|9
1656687890000|2022-07-01 15:04:50|5951.6|5831.6|5951.92|5831.92|5951.97|5831.97|5951.6|5831.6|9
1656687900000|2022-07-01 15:05:00|5951.9|5831.9|5952.43|5832.43|5952.43|5832.43|5951.84|5831.84|10
1656687910000|2022-07-01 15:05:10|5952.14|5832.14|5952.26|5832.26|5952.58|5832.58|5952.14|5832.14|8
1656687920000|2022-07-01 15:05:20|5952.14|5832.14|5952.71|5832.71|5952.71|5832.71|5951.96|5831.96|10
1656687930000|2022-07-01 15:05:30|5952.48|5832.48|5953.37|5833.37|5953.37|5833.37|5952.16|5832.16|10
1656687940000|2022-07-01 15:05:40|5953.16|5833.16|5954.03|5834.03|5954.03|5834.03|5953.04|5833.04|10
1656687950000|2022-07-01 15:05:50|5954.29|5834.29|5954.41|5834.41|5954.52|5834.52|5954.12|5834.12|8
1656687960000|2022-07-01 15:06:00|5954.53|5834.53|5955.11|5835.11|5955.11|5835.11|5954.24|5834.24|10
1656687970000|2022-07-01 15:06:10|5955.19|5835.19|5958.09|5838.09|5958.14|5838.14|5955.19|5835.19|10
1656687980000|2022-07-01 15:06:20|5957.56|5837.56|5958.32|5838.32|5958.53|5838.53|5957.56|5837.56|10
1656687990000|2022-07-01 15:06:30|5958.72|5838.72|5958.25|5838.25|5958.97|5838.97|5958.25|5838.25|10
1656688000000|2022-07-01 15:06:40|5958.17|5838.17|5958.45|5838.45|5958.57|5838.57|5958.04|5838.04|10
1656688010000|2022-07-01 15:06:50|5958.91|5838.91|5958.12|5838.12|5959|5839|5957.6|5837.6|10
1656688020000|2022-07-01 15:07:00|5958.27|5838.27|5959.37|5839.37|5959.37|5839.37|5958.07|5838.07|9
1656688030000|2022-07-01 15:07:10|5959.4|5839.4|5960.2|5840.2|5960.2|5840.2|5959.12|5839.12|10
1656688040000|2022-07-01 15:07:20|5960.09|5840.09|5960.55|5840.55|5960.55|5840.55|5959.61|5839.61|10
1656688050000|2022-07-01 15:07:30|5960.64|5840.64|5960.27|5840.27|5960.85|5840.85|5960.27|5840.27|8
1656688060000|2022-07-01 15:07:40|5960.39|5840.39|5961.05|5841.05|5961.05|5841.05|5960.39|5840.39|10
1656688070000|2022-07-01 15:07:50|5961.42|5841.42|5961.97|5841.97|5961.97|5841.97|5961.33|5841.33|10
1656688080000|2022-07-01 15:08:00|5962.09|5842.09|5963.36|5843.36|5963.51|5843.51|5962.09|5842.09|10
1656688090000|2022-07-01 15:08:10|5963.58|5843.58|5966.92|5846.92|5966.92|5846.92|5963.58|5843.58|10
1656688100000|2022-07-01 15:08:20|5967.89|5847.89|5972.11|5852.11|5972.11|5852.11|5967.89|5847.89|10
1656688110000|2022-07-01 15:08:30|5972.18|5852.18|5977.09|5857.09|5977.09|5857.09|5972.18|5852.18|9
1656688120000|2022-07-01 15:08:40|5978.39|5858.39|5981.48|5861.48|5981.48|5861.48|5978.39|5858.39|10
1656688130000|2022-07-01 15:08:50|5981.78|5861.78|5982.24|5862.24|5982.78|5862.78|5981.78|5861.78|10
1656688140000|2022-07-01 15:09:00|5982.27|5862.27|5981.73|5861.73|5982.33|5862.33|5981.18|5861.18|10
1656688150000|2022-07-01 15:09:10|5982.08|5862.08|5982.47|5862.47|5982.7|5862.7|5981.87|5861.87|10
1656688160000|2022-07-01 15:09:20|5982.55|5862.55|5982.53|5862.53|5982.79|5862.79|5982.33|5862.33|10
1656688170000|2022-07-01 15:09:30|5982.44|5862.44|5982.74|5862.74|5982.74|5862.74|5981.76|5861.76|10
1656688180000|2022-07-01 15:09:40|5982.8|5862.8|5983.47|5863.47|5984.01|5864.01|5982.68|5862.68|10
1656688190000|2022-07-01 15:09:50|5983.22|5863.22|5983.6|5863.6|5983.65|5863.65|5983.22|5863.22|10
1656688200000|2022-07-01 15:10:00|5984.02|5864.02|5983.97|5863.97|5984.21|5864.21|5983.88|5863.88|10
1656688210000|2022-07-01 15:10:10|5983.86|5863.86|5982.21|5862.21|5983.86|5863.86|5982.09|5862.09|9
1656688220000|2022-07-01 15:10:20|5982.12|5862.12|5981.95|5861.95|5982.17|5862.17|5981.79|5861.79|10
1656688230000|2022-07-01 15:10:30|5981.68|5861.68|5981.46|5861.46|5981.88|5861.88|5981.46|5861.46|10
1656688240000|2022-07-01 15:10:40|5981.42|5861.42|5981.07|5861.07|5981.44|5861.44|5980.92|5860.92|9
1656688250000|2022-07-01 15:10:50|5981.05|5861.05|5979.65|5859.65|5981.05|5861.05|5979.62|5859.62|10
1656688260000|2022-07-01 15:11:00|5979.7|5859.7|5977.84|5857.84|5979.7|5859.7|5977.84|5857.84|10
1656688270000|2022-07-01 15:11:10|5977.76|5857.76|5976.72|5856.72|5977.84|5857.84|5976.59|5856.59|10
1656688280000|2022-07-01 15:11:20|5976.76|5856.76|5975.82|5855.82|5976.76|5856.76|5975.82|5855.82|10
1656688290000|2022-07-01 15:11:30|5975.93|5855.93|5975.66|5855.66|5976.17|5856.17|5975.66|5855.66|10
1656688300000|2022-07-01 15:11:40|5975.73|5855.73|5974.76|5854.76|5975.75|5855.75|5974.76|5854.76|10
1656688310000|2022-07-01 15:11:50|5974.97|5854.97|5975.92|5855.92|5975.92|5855.92|5974.95|5854.95|10
1656688320000|2022-07-01 15:12:00|5976.07|5856.07|5975.56|5855.56|5976.07|5856.07|5975.18|5855.18|10
1656688330000|2022-07-01 15:12:10|5975.42|5855.42|5976.1|5856.1|5976.1|5856.1|5975.15|5855.15|10
1656688340000|2022-07-01 15:12:20|5975.92|5855.92|5978.07|5858.07|5978.26|5858.26|5975.92|5855.92|9
1656688350000|2022-07-01 15:12:30|5977.41|5857.41|5978.34|5858.34|5978.4|5858.4|5977.41|5857.41|8
1656688360000|2022-07-01 15:12:40|5978.53|5858.53|5979.41|5859.41|5979.44|5859.44|5978.53|5858.53|8
1656688370000|2022-07-01 15:12:50|5979.32|5859.32|5979.79|5859.79|5979.9|5859.9|5979.32|5859.32|9
1656688380000|2022-07-01 15:13:00|5979.68|5859.68|5979.66|5859.66|5979.84|5859.84|5979.45|5859.45|10
1656688390000|2022-07-01 15:13:10|5979.28|5859.28|5979.05|5859.05|5979.42|5859.42|5979.05|5859.05|10
1656688400000|2022-07-01 15:13:20|5979.23|5859.23|5979.12|5859.12|5979.37|5859.37|5979.04|5859.04|10
1656688410000|2022-07-01 15:13:30|5979.04|5859.04|5979.09|5859.09|5979.38|5859.38|5978.95|5858.95|9
1656688420000|2022-07-01 15:13:40|5979.66|5859.66|5980.57|5860.57|5980.57|5860.57|5979.52|5859.52|10
1656688430000|2022-07-01 15:13:50|5980.61|5860.61|5980.97|5860.97|5980.97|5860.97|5980.6|5860.6|10
1656688440000|2022-07-01 15:14:00|5980.75|5860.75|5981.2|5861.2|5981.2|5861.2|5980.75|5860.75|8
1656688450000|2022-07-01 15:14:10|5981.69|5861.69|5981.06|5861.06|5982.31|5862.31|5981.06|5861.06|10
1656688460000|2022-07-01 15:14:20|5980.91|5860.91|5979.87|5859.87|5981.09|5861.09|5979.08|5859.08|10
1656688470000|2022-07-01 15:14:30|5979.75|5859.75|5978.31|5858.31|5979.76|5859.76|5978.31|5858.31|10
1656688480000|2022-07-01 15:14:40|5978.13|5858.13|5978.07|5858.07|5978.29|5858.29|5978.06|5858.06|10
1656688490000|2022-07-01 15:14:50|5978.27|5858.27|5978.29|5858.29|5978.49|5858.49|5978.17|5858.17|10
1656688500000|2022-07-01 15:15:00|5978.2|5858.2|5977.59|5857.59|5978.47|5858.47|5977.59|5857.59|10
1656688510000|2022-07-01 15:15:10|5977.68|5857.68|5975.51|5855.51|5977.68|5857.68|5975.51|5855.51|10
1656688520000|2022-07-01 15:15:20|5975.4|5855.4|5975.1|5855.1|5975.4|5855.4|5975.01|5855.01|10
1656688530000|2022-07-01 15:15:30|5975.22|5855.22|5975.51|5855.51|5975.83|5855.83|5975.14|5855.14|10
1656688540000|2022-07-01 15:15:40|5975.42|5855.42|5977.15|5857.15|5977.15|5857.15|5975.42|5855.42|10
1656688550000|2022-07-01 15:15:50|5977.36|5857.36|5978.37|5858.37|5978.37|5858.37|5977.36|5857.36|10
1656688560000|2022-07-01 15:16:00|5978.35|5858.35|5979.87|5859.87|5979.87|5859.87|5978.35|5858.35|10
1656688570000|2022-07-01 15:16:10|5979.99|5859.99|5981.32|5861.32|5981.51|5861.51|5979.73|5859.73|10
1656688580000|2022-07-01 15:16:20|5981.73|5861.73|5982.57|5862.57|5982.57|5862.57|5981.41|5861.41|10
1656688590000|2022-07-01 15:16:30|5982.71|5862.71|5983.07|5863.07|5983.96|5863.96|5982.71|5862.71|10
1656688600000|2022-07-01 15:16:40|5983.18|5863.18|5981.59|5861.59|5983.18|5863.18|5981.59|5861.59|10
1656688610000|2022-07-01 15:16:50|5981.63|5861.63|5980.58|5860.58|5981.63|5861.63|5980.58|5860.58|9
1656688620000|2022-07-01 15:17:00|5980.64|5860.64|5982.76|5862.76|5982.76|5862.76|5980.64|5860.64|10
1656688630000|2022-07-01 15:17:10|5982.57|5862.57|5984.38|5864.38|5984.38|5864.38|5982.46|5862.46|10
1656688640000|2022-07-01 15:17:20|5984.76|5864.76|5985.8|5865.8|5985.8|5865.8|5984.73|5864.73|9
1656688650000|2022-07-01 15:17:30|5985.86|5865.86|5986.07|5866.07|5986.19|5866.19|5985.73|5865.73|10
1656688660000|2022-07-01 15:17:40|5986.29|5866.29|5987.26|5867.26|5987.26|5867.26|5986.01|5866.01|10
1656688670000|2022-07-01 15:17:50|5987.23|5867.23|5988.73|5868.73|5989.21|5869.21|5987.23|5867.23|10
1656688680000|2022-07-01 15:18:00|5988.82|5868.82|5989.06|5869.06|5989.51|5869.51|5988.82|5868.82|10
1656688690000|2022-07-01 15:18:10|5989.47|5869.47|5990.62|5870.62|5991.01|5871.01|5989.47|5869.47|10
1656688700000|2022-07-01 15:18:20|5991.51|5871.51|5992.69|5872.69|5992.69|5872.69|5990.23|5870.23|9
1656688710000|2022-07-01 15:18:30|5992.9|5872.9|5992.12|5872.12|5993.63|5873.63|5992.12|5872.12|9
1656688720000|2022-07-01 15:18:40|5992.08|5872.08|5991.93|5871.93|5992.08|5872.08|5991.78|5871.78|10
1656688730000|2022-07-01 15:18:50|5991.85|5871.85|5991.63|5871.63|5991.92|5871.92|5991.53|5871.53|10
1656688740000|2022-07-01 15:19:00|5991.59|5871.59|5990.59|5870.59|5991.59|5871.59|5990.28|5870.28|10
1656688750000|2022-07-01 15:19:10|5990.46|5870.46|5989.55|5869.55|5990.58|5870.58|5989.55|5869.55|10
1656688760000|2022-07-01 15:19:20|5989.59|5869.59|5985.83|5865.83|5989.59|5869.59|5985.83|5865.83|10
1656688770000|2022-07-01 15:19:30|5986.11|5866.11|5985.03|5865.03|5986.11|5866.11|5984.83|5864.83|10
1656688780000|2022-07-01 15:19:40|5985.09|5865.09|5984.99|5864.99|5985.52|5865.52|5984.92|5864.92|10
1656688790000|2022-07-01 15:19:50|5984.85|5864.85|5983.29|5863.29|5984.89|5864.89|5983.29|5863.29|10
1656688800000|2022-07-01 15:20:00|5983.35|5863.35|5982.96|5862.96|5983.35|5863.35|5982.96|5862.96|8
1656688810000|2022-07-01 15:20:10|5982.82|5862.82|5982.76|5862.76|5983|5863|5982.62|5862.62|10
1656688820000|2022-07-01 15:20:20|5982.85|5862.85|5984.18|5864.18|5985.18|5865.18|5982.85|5862.85|10
1656688830000|2022-07-01 15:20:30|5983.9|5863.9|5985.26|5865.26|5985.26|5865.26|5983.9|5863.9|9
1656688840000|2022-07-01 15:20:40|5985.98|5865.98|5986.63|5866.63|5987.07|5867.07|5985.76|5865.76|10
1656688850000|2022-07-01 15:20:50|5986.47|5866.47|5986.67|5866.67|5986.67|5866.67|5985.94|5865.94|9
1656688860000|2022-07-01 15:21:00|5986.53|5866.53|5986.22|5866.22|5986.67|5866.67|5985.75|5865.75|10
1656688870000|2022-07-01 15:21:10|5986.27|5866.27|5985.24|5865.24|5986.27|5866.27|5985.24|5865.24|10
1656688880000|2022-07-01 15:21:20|5985.49|5865.49|5985.21|5865.21|5985.5|5865.5|5985.21|5865.21|10
1656688890000|2022-07-01 15:21:30|5984.9|5864.9|5984.71|5864.71|5985.06|5865.06|5984.53|5864.53|10
1656688900000|2022-07-01 15:21:40|5984.61|5864.61|5984.63|5864.63|5984.86|5864.86|5984.05|5864.05|10
1656688910000|2022-07-01 15:21:50|5984.65|5864.65|5984.56|5864.56|5984.65|5864.65|5984.32|5864.32|10
1656688920000|2022-07-01 15:22:00|5984.55|5864.55|5983.63|5863.63|5984.55|5864.55|5983.63|5863.63|10
1656688930000|2022-07-01 15:22:10|5983.53|5863.53|5982.84|5862.84|5983.53|5863.53|5982.73|5862.73|10
1656688940000|2022-07-01 15:22:20|5982.77|5862.77|5983.54|5863.54|5983.58|5863.58|5982.73|5862.73|10
1656688950000|2022-07-01 15:22:30|5983.58|5863.58|5983.81|5863.81|5983.82|5863.82|5983.35|5863.35|10
1656688960000|2022-07-01 15:22:40|5983.99|5863.99|5984.37|5864.37|5984.5|5864.5|5983.92|5863.92|10
1656688970000|2022-07-01 15:22:50|5984.27|5864.27|5984.54|5864.54|5984.6|5864.6|5984.27|5864.27|9
1656688980000|2022-07-01 15:23:00|5984.32|5864.32|5983.86|5863.86|5984.48|5864.48|5983.61|5863.61|9
1656688990000|2022-07-01 15:23:10|5983.75|5863.75|5982.92|5862.92|5983.75|5863.75|5982.91|5862.91|10
1656689000000|2022-07-01 15:23:20|5982.59|5862.59|5982.14|5862.14|5982.59|5862.59|5982.07|5862.07|9
1656689010000|2022-07-01 15:23:30|5982.21|5862.21|5981.46|5861.46|5982.24|5862.24|5981.46|5861.46|9
1656689020000|2022-07-01 15:23:40|5981.49|5861.49|5980.78|5860.78|5981.51|5861.51|5980.78|5860.78|10
1656689030000|2022-07-01 15:23:50|5980.87|5860.87|5980.82|5860.82|5980.87|5860.87|5980.55|5860.55|10
1656689040000|2022-07-01 15:24:00|5980.18|5860.18|5979.21|5859.21|5980.38|5860.38|5979.21|5859.21|9
1656689050000|2022-07-01 15:24:10|5979.06|5859.06|5976.19|5856.19|5979.06|5859.06|5976.19|5856.19|10
1656689060000|2022-07-01 15:24:20|5976.01|5856.01|5975.17|5855.17|5976.01|5856.01|5975.17|5855.17|10
1656689070000|2022-07-01 15:24:30|5974.78|5854.78|5971.86|5851.86|5974.78|5854.78|5971.86|5851.86|10
1656689080000|2022-07-01 15:24:40|5971.75|5851.75|5971.07|5851.07|5971.75|5851.75|5971.07|5851.07|10
1656689090000|2022-07-01 15:24:50|5970.71|5850.71|5970.55|5850.55|5970.83|5850.83|5970.43|5850.43|10
1656689100000|2022-07-01 15:25:00|5970.61|5850.61|5970.58|5850.58|5970.76|5850.76|5970.22|5850.22|10
1656689110000|2022-07-01 15:25:10|5970.41|5850.41|5968.76|5848.76|5970.41|5850.41|5968.76|5848.76|10
1656689120000|2022-07-01 15:25:20|5968.73|5848.73|5966.7|5846.7|5968.73|5848.73|5966.7|5846.7|10
1656689130000|2022-07-01 15:25:30|5966.56|5846.56|5966.47|5846.47|5966.56|5846.56|5966.22|5846.22|9
1656689140000|2022-07-01 15:25:40|5966.56|5846.56|5965.77|5845.77|5966.56|5846.56|5965.77|5845.77|10
1656689150000|2022-07-01 15:25:50|5965.46|5845.46|5965.93|5845.93|5966.63|5846.63|5965.46|5845.46|10
1656689160000|2022-07-01 15:26:00|5966.38|5846.38|5966.5|5846.5|5966.61|5846.61|5965.92|5845.92|10
1656689170000|2022-07-01 15:26:10|5967.07|5847.07|5966.6|5846.6|5967.07|5847.07|5966.51|5846.51|10
1656689180000|2022-07-01 15:26:20|5966.57|5846.57|5966.61|5846.61|5967.18|5847.18|5966.41|5846.41|9
1656689190000|2022-07-01 15:26:30|5967.14|5847.14|5965.99|5845.99|5967.14|5847.14|5965.99|5845.99|10
1656689200000|2022-07-01 15:26:40|5965.92|5845.92|5965.33|5845.33|5965.92|5845.92|5965.25|5845.25|10
1656689210000|2022-07-01 15:26:50|5965.12|5845.12|5965.26|5845.26|5965.35|5845.35|5965.01|5845.01|9
1656689220000|2022-07-01 15:27:00|5965.35|5845.35|5965.62|5845.62|5965.82|5845.82|5965.14|5845.14|10
1656689230000|2022-07-01 15:27:10|5965.52|5845.52|5965.57|5845.57|5965.83|5845.83|5965.32|5845.32|10
1656689240000|2022-07-01 15:27:20|5965.59|5845.59|5965.73|5845.73|5966.04|5846.04|5965.35|5845.35|10
1656689250000|2022-07-01 15:27:30|5965.35|5845.35|5964.79|5844.79|5965.35|5845.35|5964.79|5844.79|10
1656689260000|2022-07-01 15:27:40|5964.59|5844.59|5963.79|5843.79|5965.09|5845.09|5963.79|5843.79|10
1656689270000|2022-07-01 15:27:50|5964.02|5844.02|5964.15|5844.15|5964.22|5844.22|5963.5|5843.5|10
1656689280000|2022-07-01 15:28:00|5964.08|5844.08|5963.55|5843.55|5964.09|5844.09|5963.24|5843.24|10
1656689290000|2022-07-01 15:28:10|5963.37|5843.37|5963.98|5843.98|5964.06|5844.06|5963.14|5843.14|10
1656689300000|2022-07-01 15:28:20|5964.05|5844.05|5965.4|5845.4|5965.51|5845.51|5963.96|5843.96|10
1656689310000|2022-07-01 15:28:30|5965.27|5845.27|5965.62|5845.62|5965.8|5845.8|5965.27|5845.27|10
1656689320000|2022-07-01 15:28:40|5965.61|5845.61|5965.31|5845.31|5965.61|5845.61|5965.05|5845.05|10
1656689330000|2022-07-01 15:28:50|5965.05|5845.05|5964.86|5844.86|5965.31|5845.31|5964.86|5844.86|10
1656689340000|2022-07-01 15:29:00|5964.96|5844.96|5964.4|5844.4|5964.96|5844.96|5964.4|5844.4|8
1656689350000|2022-07-01 15:29:10|5964.42|5844.42|5964.37|5844.37|5964.42|5844.42|5964.23|5844.23|10
1656689360000|2022-07-01 15:29:20|5964.33|5844.33|5963.99|5843.99|5964.33|5844.33|5963.77|5843.77|10
1656689370000|2022-07-01 15:29:30|5963.67|5843.67|5963.05|5843.05|5963.67|5843.67|5963.05|5843.05|9
1656689380000|2022-07-01 15:29:40|5962.82|5842.82|5961.79|5841.79|5962.93|5842.93|5961.79|5841.79|10
1656689390000|2022-07-01 15:29:50|5961.72|5841.72|5961.15|5841.15|5961.72|5841.72|5961.15|5841.15|9
1656689400000|2022-07-01 15:30:00|5960.88|5840.88|5960.89|5840.89|5961.07|5841.07|5960.88|5840.88|10
1656689410000|2022-07-01 15:30:10|5960.96|5840.96|5960.65|5840.65|5960.96|5840.96|5960.65|5840.65|10
1656689420000|2022-07-01 15:30:20|5960.78|5840.78|5962.1|5842.1|5962.1|5842.1|5960.78|5840.78|10
1656689430000|2022-07-01 15:30:30|5962.03|5842.03|5962.28|5842.28|5962.53|5842.53|5962.03|5842.03|9
1656689440000|2022-07-01 15:30:40|5962.88|5842.88|5964.01|5844.01|5964.01|5844.01|5962.19|5842.19|10
1656689450000|2022-07-01 15:30:50|5964.27|5844.27|5965.73|5845.73|5965.73|5845.73|5964.18|5844.18|10
1656689460000|2022-07-01 15:31:00|5965.93|5845.93|5966.96|5846.96|5967.43|5847.43|5965.93|5845.93|10
1656689470000|2022-07-01 15:31:10|5967.26|5847.26|5968.59|5848.59|5968.61|5848.61|5967.26|5847.26|10
1656689480000|2022-07-01 15:31:20|5969.57|5849.57|5969.91|5849.91|5970.17|5850.17|5969.15|5849.15|10
1656689490000|2022-07-01 15:31:30|5969.85|5849.85|5969.55|5849.55|5969.85|5849.85|5968.78|5848.78|10
1656689500000|2022-07-01 15:31:40|5969.49|5849.49|5969.09|5849.09|5969.53|5849.53|5969.04|5849.04|10
1656689510000|2022-07-01 15:31:50|5969.2|5849.2|5968.85|5848.85|5969.2|5849.2|5968.8|5848.8|10
1656689520000|2022-07-01 15:32:00|5968.95|5848.95|5969.05|5849.05|5969.09|5849.09|5968.88|5848.88|10
1656689530000|2022-07-01 15:32:10|5969.01|5849.01|5969.12|5849.12|5969.2|5849.2|5968.82|5848.82|10
1656689540000|2022-07-01 15:32:20|5969.06|5849.06|5969.26|5849.26|5969.64|5849.64|5969.02|5849.02|9
1656689550000|2022-07-01 15:32:30|5968.86|5848.86|5966.61|5846.61|5968.86|5848.86|5966.24|5846.24|10
1656689560000|2022-07-01 15:32:40|5966.65|5846.65|5964.91|5844.91|5966.65|5846.65|5964.7|5844.7|9
1656689570000|2022-07-01 15:32:50|5964.52|5844.52|5963.85|5843.85|5964.54|5844.54|5963.85|5843.85|10
1656689580000|2022-07-01 15:33:00|5963.58|5843.58|5963.48|5843.48|5963.8|5843.8|5963.32|5843.32|10
1656689590000|2022-07-01 15:33:10|5963.58|5843.58|5963.72|5843.72|5963.72|5843.72|5963.26|5843.26|10
1656689600000|2022-07-01 15:33:20|5963.9|5843.9|5965.42|5845.42|5965.49|5845.49|5963.87|5843.87|10
1656689610000|2022-07-01 15:33:30|5965.71|5845.71|5966.13|5846.13|5966.13|5846.13|5965.63|5845.63|10
1656689620000|2022-07-01 15:33:40|5965.93|5845.93|5966.83|5846.83|5966.83|5846.83|5965.93|5845.93|10
1656689630000|2022-07-01 15:33:50|5966.8|5846.8|5966.8|5846.8|5966.82|5846.82|5966.67|5846.67|8
1656689640000|2022-07-01 15:34:00|5966.9|5846.9|5967.01|5847.01|5967.04|5847.04|5966.57|5846.57|8
1656689650000|2022-07-01 15:34:10|5967.37|5847.37|5967.75|5847.75|5967.75|5847.75|5967.27|5847.27|10
1656689660000|2022-07-01 15:34:20|5967.8|5847.8|5968.86|5848.86|5968.86|5848.86|5967.8|5847.8|9
1656689670000|2022-07-01 15:34:30|5968.73|5848.73|5968.52|5848.52|5968.74|5848.74|5968.48|5848.48|10
1656689680000|2022-07-01 15:34:40|5968.67|5848.67|5969.94|5849.94|5969.94|5849.94|5968.58|5848.58|10
1656689690000|2022-07-01 15:34:50|5969.92|5849.92|5971.1|5851.1|5971.12|5851.12|5969.92|5849.92|10
1656689700000|2022-07-01 15:35:00|5971.26|5851.26|5971.88|5851.88|5971.88|5851.88|5971.24|5851.24|9
1656689710000|2022-07-01 15:35:10|5971.85|5851.85|5972.16|5852.16|5972.17|5852.17|5971.85|5851.85|9
1656689720000|2022-07-01 15:35:20|5972.23|5852.23|5973.22|5853.22|5973.26|5853.26|5972.16|5852.16|9
1656689730000|2022-07-01 15:35:30|5973.45|5853.45|5971.7|5851.7|5973.45|5853.45|5970.87|5850.87|9
1656689740000|2022-07-01 15:35:40|5971.56|5851.56|5969.32|5849.32|5971.56|5851.56|5969.21|5849.21|10
1656689750000|2022-07-01 15:35:50|5969.37|5849.37|5969.96|5849.96|5969.96|5849.96|5969.11|5849.11|10
1656689760000|2022-07-01 15:36:00|5970.34|5850.34|5971.53|5851.53|5971.53|5851.53|5970.34|5850.34|10
1656689770000|2022-07-01 15:36:10|5971.36|5851.36|5971.39|5851.39|5971.57|5851.57|5971.36|5851.36|10
1656689780000|2022-07-01 15:36:20|5971.59|5851.59|5971.09|5851.09|5971.82|5851.82|5971.09|5851.09|9
1656689790000|2022-07-01 15:36:30|5971.07|5851.07|5970.7|5850.7|5971.07|5851.07|5970.47|5850.47|9
1656689800000|2022-07-01 15:36:40|5970.55|5850.55|5969.28|5849.28|5970.63|5850.63|5969.28|5849.28|10
1656689810000|2022-07-01 15:36:50|5969.46|5849.46|5968.48|5848.48|5969.46|5849.46|5968.48|5848.48|10
1656689820000|2022-07-01 15:37:00|5967.95|5847.95|5966.32|5846.32|5967.97|5847.97|5966.32|5846.32|9
1656689830000|2022-07-01 15:37:10|5966.33|5846.33|5965.76|5845.76|5966.33|5846.33|5965.75|5845.75|10
1656689840000|2022-07-01 15:37:20|5964.33|5844.33|5961.52|5841.52|5964.33|5844.33|5961.52|5841.52|10
1656689850000|2022-07-01 15:37:30|5960.98|5840.98|5958.99|5838.99|5960.98|5840.98|5958.99|5838.99|10
1656689860000|2022-07-01 15:37:40|5959.11|5839.11|5958.54|5838.54|5959.16|5839.16|5958.54|5838.54|9
1656689870000|2022-07-01 15:37:50|5958.47|5838.47|5958.13|5838.13|5958.47|5838.47|5957.99|5837.99|10
1656689880000|2022-07-01 15:38:00|5958.01|5838.01|5958.67|5838.67|5958.81|5838.81|5957.92|5837.92|10
1656689890000|2022-07-01 15:38:10|5959.19|5839.19|5959.46|5839.46|5959.46|5839.46|5958.84|5838.84|10
1656689900000|2022-07-01 15:38:20|5959.54|5839.54|5958.21|5838.21|5959.54|5839.54|5957.71|5837.71|10
1656689910000|2022-07-01 15:38:30|5958.35|5838.35|5958.34|5838.34|5958.46|5838.46|5958.29|5838.29|10
1656689920000|2022-07-01 15:38:40|5958.28|5838.28|5958.43|5838.43|5959.11|5839.11|5958.28|5838.28|10
1656689930000|2022-07-01 15:38:50|5958.3|5838.3|5959.37|5839.37|5959.37|5839.37|5957.99|5837.99|10
1656689940000|2022-07-01 15:39:00|5959.56|5839.56|5959.88|5839.88|5959.88|5839.88|5959.16|5839.16|10
1656689950000|2022-07-01 15:39:10|5959.63|5839.63|5959.27|5839.27|5959.84|5839.84|5959.26|5839.26|10
1656689960000|2022-07-01 15:39:20|5959.25|5839.25|5958.62|5838.62|5959.33|5839.33|5958.62|5838.62|9
1656689970000|2022-07-01 15:39:30|5958.85|5838.85|5960.35|5840.35|5960.35|5840.35|5958.85|5838.85|10
1656689980000|2022-07-01 15:39:40|5960.83|5840.83|5962.42|5842.42|5962.72|5842.72|5960.83|5840.83|10
1656689990000|2022-07-01 15:39:50|5962.76|5842.76|5963.17|5843.17|5963.17|5843.17|5962.16|5842.16|10
1656690000000|2022-07-01 15:40:00|5963.19|5843.19|5962.78|5842.78|5963.19|5843.19|5962.47|5842.47|9
1656690010000|2022-07-01 15:40:10|5962.81|5842.81|5963.12|5843.12|5963.12|5843.12|5962.64|5842.64|10
1656690020000|2022-07-01 15:40:20|5963.4|5843.4|5963.65|5843.65|5963.65|5843.65|5963.21|5843.21|10
1656690030000|2022-07-01 15:40:30|5963.43|5843.43|5964.1|5844.1|5964.16|5844.16|5963.43|5843.43|9
1656690040000|2022-07-01 15:40:40|5964.31|5844.31|5964.33|5844.33|5964.59|5844.59|5964.31|5844.31|9
1656690050000|2022-07-01 15:40:50|5964.36|5844.36|5966.06|5846.06|5966.06|5846.06|5964.32|5844.32|9
1656690060000|2022-07-01 15:41:00|5965.94|5845.94|5967.77|5847.77|5967.77|5847.77|5965.94|5845.94|9
1656690070000|2022-07-01 15:41:10|5967.75|5847.75|5968.96|5848.96|5968.96|5848.96|5967.75|5847.75|9
1656690080000|2022-07-01 15:41:20|5969.05|5849.05|5970.98|5850.98|5970.98|5850.98|5969.05|5849.05|9
1656690090000|2022-07-01 15:41:30|5971.22|5851.22|5970.64|5850.64|5971.22|5851.22|5970.56|5850.56|10
1656690100000|2022-07-01 15:41:40|5970.14|5850.14|5969.84|5849.84|5970.28|5850.28|5969.73|5849.73|10
1656690110000|2022-07-01 15:41:50|5969.73|5849.73|5969.69|5849.69|5969.82|5849.82|5969.54|5849.54|10
1656690120000|2022-07-01 15:42:00|5969.49|5849.49|5970.52|5850.52|5970.52|5850.52|5969.49|5849.49|10
1656690130000|2022-07-01 15:42:10|5970.85|5850.85|5971.25|5851.25|5971.25|5851.25|5970.61|5850.61|9
1656690140000|2022-07-01 15:42:20|5971.17|5851.17|5971.23|5851.23|5971.34|5851.34|5971.06|5851.06|9
1656690150000|2022-07-01 15:42:30|5971.59|5851.59|5971.89|5851.89|5972.1|5852.1|5971.56|5851.56|10
1656690160000|2022-07-01 15:42:40|5971.95|5851.95|5972.47|5852.47|5972.6|5852.6|5971.95|5851.95|9
1656690170000|2022-07-01 15:42:50|5972.22|5852.22|5972.24|5852.24|5972.68|5852.68|5972.17|5852.17|10
1656690180000|2022-07-01 15:43:00|5972.41|5852.41|5973.96|5853.96|5973.96|5853.96|5972.35|5852.35|10
1656690190000|2022-07-01 15:43:10|5973.98|5853.98|5974.4|5854.4|5974.55|5854.55|5973.98|5853.98|8
1656690200000|2022-07-01 15:43:20|5974.5|5854.5|5975.3|5855.3|5975.3|5855.3|5974.5|5854.5|9
1656690210000|2022-07-01 15:43:30|5975.28|5855.28|5975.63|5855.63|5975.63|5855.63|5974.92|5854.92|10
1656690220000|2022-07-01 15:43:40|5975.82|5855.82|5977.1|5857.1|5977.14|5857.14|5975.82|5855.82|10
1656690230000|2022-07-01 15:43:50|5977.08|5857.08|5976.63|5856.63|5977.08|5857.08|5976.63|5856.63|9
1656690240000|2022-07-01 15:44:00|5976.8|5856.8|5977.17|5857.17|5977.58|5857.58|5976.39|5856.39|10
1656690250000|2022-07-01 15:44:10|5977.09|5857.09|5976.13|5856.13|5977.09|5857.09|5976.06|5856.06|9
1656690260000|2022-07-01 15:44:20|5975.62|5855.62|5973.55|5853.55|5976.16|5856.16|5973.53|5853.53|10
1656690270000|2022-07-01 15:44:30|5972.89|5852.89|5972.97|5852.97|5973.4|5853.4|5972.39|5852.39|10
1656690280000|2022-07-01 15:44:40|5972.87|5852.87|5971.23|5851.23|5972.87|5852.87|5971.23|5851.23|9
1656690290000|2022-07-01 15:44:50|5971.27|5851.27|5969.59|5849.59|5971.27|5851.27|5969.59|5849.59|9
1656690300000|2022-07-01 15:45:00|5968.69|5848.69|5967.28|5847.28|5968.69|5848.69|5967.03|5847.03|9
1656690310000|2022-07-01 15:45:10|5966.87|5846.87|5966.57|5846.57|5966.93|5846.93|5966.5|5846.5|10
1656690320000|2022-07-01 15:45:20|5966.69|5846.69|5966.91|5846.91|5967.08|5847.08|5966.69|5846.69|10
1656690330000|2022-07-01 15:45:30|5966.92|5846.92|5966.16|5846.16|5966.92|5846.92|5966|5846|8
1656690340000|2022-07-01 15:45:40|5965.89|5845.89|5964.24|5844.24|5966.05|5846.05|5964.24|5844.24|8
1656690350000|2022-07-01 15:45:50|5963.84|5843.84|5963.02|5843.02|5963.84|5843.84|5962.85|5842.85|10
1656690360000|2022-07-01 15:46:00|5962.36|5842.36|5959.66|5839.66|5962.56|5842.56|5959.51|5839.51|10
1656690370000|2022-07-01 15:46:10|5959.29|5839.29|5958.21|5838.21|5959.29|5839.29|5958.01|5838.01|10
1656690380000|2022-07-01 15:46:20|5957.9|5837.9|5956.55|5836.55|5958.09|5838.09|5956.39|5836.39|10
1656690390000|2022-07-01 15:46:30|5956.59|5836.59|5955.78|5835.78|5956.59|5836.59|5955.78|5835.78|10
1656690400000|2022-07-01 15:46:40|5955.53|5835.53|5955.39|5835.39|5956|5836|5955.22|5835.22|9
1656690410000|2022-07-01 15:46:50|5955.29|5835.29|5955.44|5835.44|5955.92|5835.92|5954.81|5834.81|10
1656690420000|2022-07-01 15:47:00|5955.14|5835.14|5956.37|5836.37|5956.62|5836.62|5955.14|5835.14|10
1656690430000|2022-07-01 15:47:10|5956.56|5836.56|5956.38|5836.38|5956.73|5836.73|5955.92|5835.92|10
1656690440000|2022-07-01 15:47:20|5956.59|5836.59|5956.13|5836.13|5956.66|5836.66|5956.13|5836.13|9
1656690450000|2022-07-01 15:47:30|5955.98|5835.98|5956.28|5836.28|5956.28|5836.28|5955.9|5835.9|10
1656690460000|2022-07-01 15:47:40|5956.46|5836.46|5957.37|5837.37|5957.37|5837.37|5956.41|5836.41|10
1656690470000|2022-07-01 15:47:50|5957.09|5837.09|5957.4|5837.4|5957.68|5837.68|5957.08|5837.08|10
1656690480000|2022-07-01 15:48:00|5957.53|5837.53|5957.65|5837.65|5957.67|5837.67|5957.34|5837.34|10
1656690490000|2022-07-01 15:48:10|5957.61|5837.61|5957.72|5837.72|5957.81|5837.81|5957.58|5837.58|10
1656690500000|2022-07-01 15:48:20|5958.2|5838.2|5957.5|5837.5|5958.3|5838.3|5957.47|5837.47|10
1656690510000|2022-07-01 15:48:30|5957.29|5837.29|5956.27|5836.27|5957.29|5837.29|5956.27|5836.27|9
1656690520000|2022-07-01 15:48:40|5956.14|5836.14|5956.03|5836.03|5956.57|5836.57|5955.84|5835.84|10
1656690530000|2022-07-01 15:48:50|5955.77|5835.77|5955.98|5835.98|5955.98|5835.98|5955.22|5835.22|10
1656690540000|2022-07-01 15:49:00|5955.63|5835.63|5954.69|5834.69|5956.03|5836.03|5954.69|5834.69|9
1656690550000|2022-07-01 15:49:10|5954.68|5834.68|5953.73|5833.73|5954.68|5834.68|5953.73|5833.73|10
1656690560000|2022-07-01 15:49:20|5953.79|5833.79|5953.11|5833.11|5953.79|5833.79|5953.04|5833.04|9
1656690570000|2022-07-01 15:49:30|5953.09|5833.09|5952.67|5832.67|5953.09|5833.09|5952.53|5832.53|9
1656690580000|2022-07-01 15:49:40|5952.71|5832.71|5953.22|5833.22|5953.29|5833.29|5952.62|5832.62|10
1656690590000|2022-07-01 15:49:50|5953.42|5833.42|5953.15|5833.15|5953.49|5833.49|5952.95|5832.95|10
1656690600000|2022-07-01 15:50:00|5953.03|5833.03|5953.47|5833.47|5953.5|5833.5|5953.03|5833.03|10
1656690610000|2022-07-01 15:50:10|5953.52|5833.52|5952.89|5832.89|5953.52|5833.52|5952.89|5832.89|8
1656690620000|2022-07-01 15:50:20|5952.88|5832.88|5952.48|5832.48|5952.99|5832.99|5952.01|5832.01|10
1656690630000|2022-07-01 15:50:30|5952.36|5832.36|5946.26|5826.26|5952.36|5832.36|5946.08|5826.08|10
1656690640000|2022-07-01 15:50:40|5945.68|5825.68|5944.71|5824.71|5945.68|5825.68|5944.33|5824.33|10
1656690650000|2022-07-01 15:50:50|5944.63|5824.63|5946.05|5826.05|5946.05|5826.05|5944.11|5824.11|10
1656690660000|2022-07-01 15:51:00|5946.44|5826.44|5947.98|5827.98|5948.18|5828.18|5946.44|5826.44|10
1656690670000|2022-07-01 15:51:10|5947.76|5827.76|5946.72|5826.72|5948.27|5828.27|5946.72|5826.72|9
1656690680000|2022-07-01 15:51:20|5946.86|5826.86|5945.38|5825.38|5946.86|5826.86|5945.38|5825.38|10
1656690690000|2022-07-01 15:51:30|5945.2|5825.2|5938.91|5818.91|5945.2|5825.2|5938.73|5818.73|10
1656690700000|2022-07-01 15:51:40|5936.19|5816.19|5936.93|5816.93|5936.93|5816.93|5933.84|5813.84|10
1656690710000|2022-07-01 15:51:50|5936.22|5816.22|5935.61|5815.61|5936.29|5816.29|5935.3|5815.3|10
1656690720000|2022-07-01 15:52:00|5935.54|5815.54|5935.02|5815.02|5935.54|5815.54|5934.76|5814.76|9
1656690730000|2022-07-01 15:52:10|5935.13|5815.13|5937.03|5817.03|5937.03|5817.03|5934.76|5814.76|10
1656690740000|2022-07-01 15:52:20|5938.04|5818.04|5938.54|5818.54|5938.63|5818.63|5937.87|5817.87|9
1656690750000|2022-07-01 15:52:30|5938.72|5818.72|5938.53|5818.53|5938.72|5818.72|5937.99|5817.99|10
1656690760000|2022-07-01 15:52:40|5938.66|5818.66|5937.96|5817.96|5938.66|5818.66|5937.96|5817.96|10
1656690770000|2022-07-01 15:52:50|5937.64|5817.64|5937.87|5817.87|5937.95|5817.95|5937.53|5817.53|10
1656690780000|2022-07-01 15:53:00|5937.75|5817.75|5937.65|5817.65|5938.19|5818.19|5937.65|5817.65|8
1656690790000|2022-07-01 15:53:10|5937.66|5817.66|5937.71|5817.71|5937.79|5817.79|5937.43|5817.43|10
1656690800000|2022-07-01 15:53:20|5937.61|5817.61|5937.92|5817.92|5938.03|5818.03|5937.61|5817.61|10
1656690810000|2022-07-01 15:53:30|5937.96|5817.96|5937.78|5817.78|5938.02|5818.02|5937.78|5817.78|9
1656690820000|2022-07-01 15:53:40|5937.65|5817.65|5937.51|5817.51|5937.88|5817.88|5937.35|5817.35|9
1656690830000|2022-07-01 15:53:50|5937.54|5817.54|5937.61|5817.61|5937.85|5817.85|5937.32|5817.32|9
1656690840000|2022-07-01 15:54:00|5937.79|5817.79|5937.79|5817.79|5938|5818|5937.72|5817.72|10
1656690850000|2022-07-01 15:54:10|5937.74|5817.74|5937.1|5817.1|5937.74|5817.74|5937.03|5817.03|10
1656690860000|2022-07-01 15:54:20|5936.78|5816.78|5937.04|5817.04|5937.59|5817.59|5936.78|5816.78|10
1656690870000|2022-07-01 15:54:30|5937.37|5817.37|5936.95|5816.95|5937.37|5817.37|5935.9|5815.9|10
1656690880000|2022-07-01 15:54:40|5936.82|5816.82|5936.77|5816.77|5937.01|5817.01|5936.51|5816.51|10
1656690890000|2022-07-01 15:54:50|5936.7|5816.7|5937.19|5817.19|5937.21|5817.21|5936.66|5816.66|9
1656690900000|2022-07-01 15:55:00|5937.04|5817.04|5933.85|5813.85|5937.17|5817.17|5933.85|5813.85|10
1656690910000|2022-07-01 15:55:10|5933.96|5813.96|5932.3|5812.3|5933.96|5813.96|5932.3|5812.3|10
1656690920000|2022-07-01 15:55:20|5932.64|5812.64|5935.04|5815.04|5935.04|5815.04|5932.64|5812.64|10
1656690930000|2022-07-01 15:55:30|5935.08|5815.08|5936.58|5816.58|5936.58|5816.58|5934.96|5814.96|9
1656690940000|2022-07-01 15:55:40|5936.7|5816.7|5938.92|5818.92|5938.92|5818.92|5936.7|5816.7|10
1656690950000|2022-07-01 15:55:50|5939.33|5819.33|5940.12|5820.12|5940.12|5820.12|5939.33|5819.33|10
1656690960000|2022-07-01 15:56:00|5940.05|5820.05|5940.88|5820.88|5940.88|5820.88|5940.05|5820.05|9
1656690970000|2022-07-01 15:56:10|5940.6|5820.6|5940.45|5820.45|5941.13|5821.13|5940.45|5820.45|10
1656690980000|2022-07-01 15:56:20|5940.41|5820.41|5942|5822|5942|5822|5940.41|5820.41|9
1656690990000|2022-07-01 15:56:30|5941.79|5821.79|5941.39|5821.39|5941.81|5821.81|5941.39|5821.39|10
1656691000000|2022-07-01 15:56:40|5940.9|5820.9|5941.11|5821.11|5941.28|5821.28|5940.57|5820.57|10
1656691010000|2022-07-01 15:56:50|5940.17|5820.17|5941.64|5821.64|5941.64|5821.64|5939.9|5819.9|10
1656691020000|2022-07-01 15:57:00|5941.67|5821.67|5941.94|5821.94|5942.12|5822.12|5941.67|5821.67|10
1656691030000|2022-07-01 15:57:10|5942.15|5822.15|5942.33|5822.33|5942.37|5822.37|5942.09|5822.09|10
1656691040000|2022-07-01 15:57:20|5942.06|5822.06|5941.91|5821.91|5942.46|5822.46|5941.91|5821.91|10
1656691050000|2022-07-01 15:57:30|5942.08|5822.08|5941.84|5821.84|5942.33|5822.33|5941.66|5821.66|10
1656691060000|2022-07-01 15:57:40|5941.65|5821.65|5941.18|5821.18|5941.65|5821.65|5941|5821|9
1656691070000|2022-07-01 15:57:50|5940.94|5820.94|5940.96|5820.96|5941.1|5821.1|5940.83|5820.83|10
1656691080000|2022-07-01 15:58:00|5941.1|5821.1|5941.5|5821.5|5941.74|5821.74|5940.93|5820.93|10
1656691090000|2022-07-01 15:58:10|5942.08|5822.08|5942.72|5822.72|5942.72|5822.72|5941.5|5821.5|10
1656691100000|2022-07-01 15:58:20|5942.87|5822.87|5943.13|5823.13|5943.2|5823.2|5942.87|5822.87|10
1656691110000|2022-07-01 15:58:30|5943.24|5823.24|5943.01|5823.01|5943.27|5823.27|5943.01|5823.01|6
1656691120000|2022-07-01 15:58:40|5943.18|5823.18|5942.35|5822.35|5943.23|5823.23|5942.35|5822.35|9
1656691130000|2022-07-01 15:58:50|5942.71|5822.71|5941.64|5821.64|5942.71|5822.71|5941.64|5821.64|9
1656691140000|2022-07-01 15:59:00|5941.61|5821.61|5940.99|5820.99|5941.61|5821.61|5940.99|5820.99|10
1656691150000|2022-07-01 15:59:10|5941.12|5821.12|5941.58|5821.58|5941.58|5821.58|5940.76|5820.76|9
1656691160000|2022-07-01 15:59:20|5941.44|5821.44|5941.59|5821.59|5941.73|5821.73|5941.16|5821.16|10
1656691170000|2022-07-01 15:59:30|5941.53|5821.53|5941.71|5821.71|5941.85|5821.85|5940.99|5820.99|10
1656691180000|2022-07-01 15:59:40|5941.38|5821.38|5942.83|5822.83|5942.85|5822.85|5941.34|5821.34|10
1656691190000|2022-07-01 15:59:50|5943.1|5823.1|5948.13|5828.13|5948.13|5828.13|5943.1|5823.1|10
1656691200000|2022-07-01 16:00:00|5948.17|5828.17|5947.53|5827.53|5948.17|5828.17|5947.53|5827.53|10
1656691210000|2022-07-01 16:00:10|5947.12|5827.12|5947.32|5827.32|5947.6|5827.6|5947.12|5827.12|10
1656691220000|2022-07-01 16:00:20|5947.1|5827.1|5945.56|5825.56|5947.1|5827.1|5945.34|5825.34|10
1656691230000|2022-07-01 16:00:30|5945.41|5825.41|5944.75|5824.75|5945.41|5825.41|5944.43|5824.43|10
1656691240000|2022-07-01 16:00:40|5944.34|5824.34|5943.26|5823.26|5944.34|5824.34|5943.09|5823.09|10
1656691250000|2022-07-01 16:00:50|5943.4|5823.4|5944.53|5824.53|5944.53|5824.53|5943.4|5823.4|10
1656691260000|2022-07-01 16:01:00|5944.41|5824.41|5944.89|5824.89|5945.39|5825.39|5944.41|5824.41|10
1656691270000|2022-07-01 16:01:10|5946|5826|5947.4|5827.4|5947.61|5827.61|5945.54|5825.54|9
1656691280000|2022-07-01 16:01:20|5947.84|5827.84|5948.02|5828.02|5948.42|5828.42|5947.84|5827.84|7
1656691290000|2022-07-01 16:01:30|5948.05|5828.05|5947.2|5827.2|5948.05|5828.05|5947.2|5827.2|10
1656691300000|2022-07-01 16:01:40|5947.23|5827.23|5945.96|5825.96|5947.23|5827.23|5945.96|5825.96|10
1656691310000|2022-07-01 16:01:50|5946.22|5826.22|5946.42|5826.42|5946.51|5826.51|5946.09|5826.09|10
1656691320000|2022-07-01 16:02:00|5946.16|5826.16|5946.25|5826.25|5946.33|5826.33|5946.08|5826.08|10
1656691330000|2022-07-01 16:02:10|5946.32|5826.32|5946.16|5826.16|5946.62|5826.62|5946.16|5826.16|9
1656691340000|2022-07-01 16:02:20|5946.44|5826.44|5945.5|5825.5|5946.44|5826.44|5945.5|5825.5|10
1656691350000|2022-07-01 16:02:30|5945.56|5825.56|5945.64|5825.64|5946.2|5826.2|5945.3|5825.3|10
1656691360000|2022-07-01 16:02:40|5945.75|5825.75|5944.83|5824.83|5945.77|5825.77|5944.77|5824.77|9
1656691370000|2022-07-01 16:02:50|5944.77|5824.77|5944.3|5824.3|5944.95|5824.95|5944.05|5824.05|10
1656691380000|2022-07-01 16:03:00|5944.48|5824.48|5944.44|5824.44|5944.95|5824.95|5943.98|5823.98|10
1656691390000|2022-07-01 16:03:10|5944.18|5824.18|5944.07|5824.07|5944.52|5824.52|5943.85|5823.85|10
1656691400000|2022-07-01 16:03:20|5943.8|5823.8|5944.43|5824.43|5944.43|5824.43|5943.7|5823.7|9
1656691410000|2022-07-01 16:03:30|5944.86|5824.86|5947.14|5827.14|5947.16|5827.16|5944.81|5824.81|10
1656691420000|2022-07-01 16:03:40|5947.1|5827.1|5948.38|5828.38|5948.45|5828.45|5947.06|5827.06|9
1656691430000|2022-07-01 16:03:50|5948.52|5828.52|5949.34|5829.34|5949.56|5829.56|5948.52|5828.52|10
1656691440000|2022-07-01 16:04:00|5949.54|5829.54|5950.04|5830.04|5950.51|5830.51|5949.54|5829.54|10
1656691450000|2022-07-01 16:04:10|5950.21|5830.21|5950.34|5830.34|5950.41|5830.41|5949.97|5829.97|9
1656691460000|2022-07-01 16:04:20|5950.19|5830.19|5949.19|5829.19|5950.19|5830.19|5949.19|5829.19|9
1656691470000|2022-07-01 16:04:30|5949.08|5829.08|5949.17|5829.17|5949.26|5829.26|5948.44|5828.44|10
1656691480000|2022-07-01 16:04:40|5949.06|5829.06|5949.72|5829.72|5949.72|5829.72|5949.03|5829.03|10
1656691490000|2022-07-01 16:04:50|5949.7|5829.7|5950.17|5830.17|5950.17|5830.17|5949.7|5829.7|9
1656691500000|2022-07-01 16:05:00|5950.46|5830.46|5950.83|5830.83|5950.88|5830.88|5950.46|5830.46|10
1656691510000|2022-07-01 16:05:10|5950.76|5830.76|5953.09|5833.09|5953.09|5833.09|5950.76|5830.76|10
1656691520000|2022-07-01 16:05:20|5953.42|5833.42|5953.85|5833.85|5954.01|5834.01|5953.42|5833.42|10
1656691530000|2022-07-01 16:05:30|5953.74|5833.74|5955.02|5835.02|5955.02|5835.02|5953.74|5833.74|9
1656691540000|2022-07-01 16:05:40|5955.05|5835.05|5954.84|5834.84|5955.15|5835.15|5954.84|5834.84|10
1656691550000|2022-07-01 16:05:50|5954.92|5834.92|5955.27|5835.27|5955.42|5835.42|5954.92|5834.92|10
1656691560000|2022-07-01 16:06:00|5955.21|5835.21|5956.03|5836.03|5956.07|5836.07|5954.95|5834.95|10
1656691570000|2022-07-01 16:06:10|5957.18|5837.18|5959.87|5839.87|5959.87|5839.87|5957.18|5837.18|10
1656691580000|2022-07-01 16:06:20|5959.32|5839.32|5961.14|5841.14|5961.28|5841.28|5959.32|5839.32|10
1656691590000|2022-07-01 16:06:30|5961.44|5841.44|5962.37|5842.37|5962.37|5842.37|5961.44|5841.44|8
1656691600000|2022-07-01 16:06:40|5962.24|5842.24|5962.94|5842.94|5962.94|5842.94|5962.24|5842.24|10
1656691610000|2022-07-01 16:06:50|5963.11|5843.11|5963.8|5843.8|5963.8|5843.8|5963.11|5843.11|10
1656691620000|2022-07-01 16:07:00|5963.84|5843.84|5964.56|5844.56|5964.56|5844.56|5963.76|5843.76|10
1656691630000|2022-07-01 16:07:10|5964.7|5844.7|5964.5|5844.5|5964.7|5844.7|5964.21|5844.21|10
1656691640000|2022-07-01 16:07:20|5964.38|5844.38|5964.23|5844.23|5964.59|5844.59|5963.77|5843.77|10
1656691650000|2022-07-01 16:07:30|5964.26|5844.26|5964.87|5844.87|5964.87|5844.87|5964.2|5844.2|10
1656691660000|2022-07-01 16:07:40|5964.9|5844.9|5965.22|5845.22|5965.34|5845.34|5964.9|5844.9|10
1656691670000|2022-07-01 16:07:50|5965.34|5845.34|5965.42|5845.42|5966.01|5846.01|5965.34|5845.34|9
1656691680000|2022-07-01 16:08:00|5965.82|5845.82|5966.07|5846.07|5966.29|5846.29|5965.82|5845.82|9
1656691690000|2022-07-01 16:08:10|5966.11|5846.11|5966.27|5846.27|5966.29|5846.29|5965.74|5845.74|10
1656691700000|2022-07-01 16:08:20|5966.11|5846.11|5966.22|5846.22|5966.36|5846.36|5965.97|5845.97|9
1656691710000|2022-07-01 16:08:30|5966.01|5846.01|5966.14|5846.14|5966.41|5846.41|5965.83|5845.83|10
1656691720000|2022-07-01 16:08:40|5966.21|5846.21|5967.25|5847.25|5967.25|5847.25|5966.16|5846.16|10
1656691730000|2022-07-01 16:08:50|5967.36|5847.36|5968.02|5848.02|5968.02|5848.02|5967.36|5847.36|10
1656691740000|2022-07-01 16:09:00|5967.91|5847.91|5968.84|5848.84|5968.84|5848.84|5967.91|5847.91|10
1656691750000|2022-07-01 16:09:10|5968.69|5848.69|5969.96|5849.96|5969.96|5849.96|5968.69|5848.69|10
1656691760000|2022-07-01 16:09:20|5969.87|5849.87|5971.3|5851.3|5971.35|5851.35|5969.87|5849.87|10
1656691770000|2022-07-01 16:09:30|5971.53|5851.53|5971.73|5851.73|5971.73|5851.73|5971.28|5851.28|10
1656691780000|2022-07-01 16:09:40|5972.06|5852.06|5973.39|5853.39|5973.39|5853.39|5971.75|5851.75|10
1656691790000|2022-07-01 16:09:50|5973.3|5853.3|5973.65|5853.65|5973.65|5853.65|5973.23|5853.23|10
1656691800000|2022-07-01 16:10:00|5973.48|5853.48|5972.99|5852.99|5973.87|5853.87|5972.99|5852.99|10
1656691810000|2022-07-01 16:10:10|5973.38|5853.38|5971.5|5851.5|5973.44|5853.44|5971.5|5851.5|10
1656691820000|2022-07-01 16:10:20|5971.33|5851.33|5971.07|5851.07|5971.39|5851.39|5970.73|5850.73|10
1656691830000|2022-07-01 16:10:30|5971.14|5851.14|5971.16|5851.16|5971.24|5851.24|5971.02|5851.02|9
1656691840000|2022-07-01 16:10:40|5971.05|5851.05|5971.07|5851.07|5971.07|5851.07|5970.84|5850.84|9
1656691850000|2022-07-01 16:10:50|5970.87|5850.87|5971.35|5851.35|5971.35|5851.35|5970.85|5850.85|10
1656691860000|2022-07-01 16:11:00|5971.26|5851.26|5970.54|5850.54|5971.26|5851.26|5970.41|5850.41|9
1656691870000|2022-07-01 16:11:10|5970.56|5850.56|5969.69|5849.69|5970.56|5850.56|5969.65|5849.65|10
1656691880000|2022-07-01 16:11:20|5969.96|5849.96|5969.25|5849.25|5970.02|5850.02|5969.21|5849.21|10
1656691890000|2022-07-01 16:11:30|5969.45|5849.45|5969.88|5849.88|5969.88|5849.88|5969.34|5849.34|8
1656691900000|2022-07-01 16:11:40|5969.58|5849.58|5968.62|5848.62|5969.58|5849.58|5968.62|5848.62|10
1656691910000|2022-07-01 16:11:50|5968.73|5848.73|5969.45|5849.45|5969.59|5849.59|5968.73|5848.73|10
1656691920000|2022-07-01 16:12:00|5969.36|5849.36|5969.83|5849.83|5969.83|5849.83|5969.36|5849.36|10
1656691930000|2022-07-01 16:12:10|5969.64|5849.64|5969.21|5849.21|5969.77|5849.77|5969.21|5849.21|10
1656691940000|2022-07-01 16:12:20|5969.26|5849.26|5969.6|5849.6|5969.6|5849.6|5969.19|5849.19|10
1656691950000|2022-07-01 16:12:30|5969.56|5849.56|5969.68|5849.68|5970.02|5850.02|5969.48|5849.48|10
1656691960000|2022-07-01 16:12:40|5969.57|5849.57|5969.94|5849.94|5970.16|5850.16|5969.57|5849.57|9
1656691970000|2022-07-01 16:12:50|5970.17|5850.17|5970.14|5850.14|5970.29|5850.29|5969.96|5849.96|8
1656691980000|2022-07-01 16:13:00|5969.81|5849.81|5969.83|5849.83|5970.16|5850.16|5969.74|5849.74|9
1656691990000|2022-07-01 16:13:10|5969.35|5849.35|5969.32|5849.32|5969.47|5849.47|5969.02|5849.02|10
1656692000000|2022-07-01 16:13:20|5969.34|5849.34|5968.93|5848.93|5969.54|5849.54|5968.93|5848.93|10
1656692010000|2022-07-01 16:13:30|5969.08|5849.08|5969.55|5849.55|5969.55|5849.55|5969.08|5849.08|10
1656692020000|2022-07-01 16:13:40|5969.53|5849.53|5969.55|5849.55|5969.65|5849.65|5969.13|5849.13|10
1656692030000|2022-07-01 16:13:50|5969.32|5849.32|5969.23|5849.23|5969.57|5849.57|5969.01|5849.01|9
1656692040000|2022-07-01 16:14:00|5969.04|5849.04|5968.78|5848.78|5969.15|5849.15|5968.75|5848.75|10
1656692050000|2022-07-01 16:14:10|5968.91|5848.91|5969.48|5849.48|5969.48|5849.48|5968.87|5848.87|10
1656692060000|2022-07-01 16:14:20|5969.16|5849.16|5969.72|5849.72|5969.8|5849.8|5969.16|5849.16|8
1656692070000|2022-07-01 16:14:30|5970.07|5850.07|5970.83|5850.83|5970.83|5850.83|5969.96|5849.96|10
1656692080000|2022-07-01 16:14:40|5970.92|5850.92|5971.16|5851.16|5971.36|5851.36|5970.89|5850.89|10
1656692090000|2022-07-01 16:14:50|5971.21|5851.21|5971.6|5851.6|5971.6|5851.6|5970.97|5850.97|10
1656692100000|2022-07-01 16:15:00|5971.55|5851.55|5971.34|5851.34|5971.55|5851.55|5971.34|5851.34|9
1656692110000|2022-07-01 16:15:10|5971.12|5851.12|5969.39|5849.39|5971.12|5851.12|5969.39|5849.39|10
1656692120000|2022-07-01 16:15:20|5969.11|5849.11|5969.48|5849.48|5969.48|5849.48|5968.98|5848.98|10
1656692130000|2022-07-01 16:15:30|5969.8|5849.8|5970.73|5850.73|5970.73|5850.73|5969.8|5849.8|9
1656692140000|2022-07-01 16:15:40|5970.84|5850.84|5971.59|5851.59|5971.59|5851.59|5970.84|5850.84|9
1656692150000|2022-07-01 16:15:50|5971.99|5851.99|5972.44|5852.44|5972.44|5852.44|5971.8|5851.8|10
1656692160000|2022-07-01 16:16:00|5972.83|5852.83|5974.22|5854.22|5974.22|5854.22|5972.62|5852.62|10
1656692170000|2022-07-01 16:16:10|5974.39|5854.39|5977.01|5857.01|5977.01|5857.01|5974.39|5854.39|10
1656692180000|2022-07-01 16:16:20|5977.55|5857.55|5979|5859|5979.03|5859.03|5977.54|5857.54|10
1656692190000|2022-07-01 16:16:30|5979.2|5859.2|5979.3|5859.3|5980.13|5860.13|5979.12|5859.12|10
1656692200000|2022-07-01 16:16:40|5979.24|5859.24|5978.47|5858.47|5979.24|5859.24|5978.14|5858.14|10
1656692210000|2022-07-01 16:16:50|5978.66|5858.66|5977.09|5857.09|5978.79|5858.79|5977.09|5857.09|10
1656692220000|2022-07-01 16:17:00|5977.17|5857.17|5977.03|5857.03|5977.17|5857.17|5976.75|5856.75|9
1656692230000|2022-07-01 16:17:10|5977.09|5857.09|5977.17|5857.17|5977.17|5857.17|5976.74|5856.74|10
1656692240000|2022-07-01 16:17:20|5977|5857|5977.48|5857.48|5977.49|5857.49|5977|5857|9
1656692250000|2022-07-01 16:17:30|5977.47|5857.47|5978.95|5858.95|5978.95|5858.95|5977.33|5857.33|9
1656692260000|2022-07-01 16:17:40|5978.96|5858.96|5979.96|5859.96|5979.98|5859.98|5978.8|5858.8|9
1656692270000|2022-07-01 16:17:50|5980.14|5860.14|5980.25|5860.25|5980.27|5860.27|5979.71|5859.71|9
1656692280000|2022-07-01 16:18:00|5980.24|5860.24|5979.36|5859.36|5980.24|5860.24|5979.08|5859.08|10
1656692290000|2022-07-01 16:18:10|5979.35|5859.35|5979.61|5859.61|5979.7|5859.7|5979.06|5859.06|10
1656692300000|2022-07-01 16:18:20|5979.74|5859.74|5979.87|5859.87|5980.19|5860.19|5979.52|5859.52|9
1656692310000|2022-07-01 16:18:30|5980.48|5860.48|5980.76|5860.76|5981.12|5861.12|5980.4|5860.4|9
1656692320000|2022-07-01 16:18:40|5980.7|5860.7|5981.78|5861.78|5981.78|5861.78|5980.64|5860.64|10
1656692330000|2022-07-01 16:18:50|5982.26|5862.26|5983.14|5863.14|5983.14|5863.14|5982.26|5862.26|10
1656692340000|2022-07-01 16:19:00|5982.95|5862.95|5983.83|5863.83|5983.93|5863.93|5982.95|5862.95|9
1656692350000|2022-07-01 16:19:10|5983.92|5863.92|5985.1|5865.1|5985.1|5865.1|5983.92|5863.92|8
1656692360000|2022-07-01 16:19:20|5985.39|5865.39|5987.02|5867.02|5987.02|5867.02|5985.39|5865.39|10
1656692370000|2022-07-01 16:19:30|5987.26|5867.26|5987.15|5867.15|5987.46|5867.46|5986.93|5866.93|10
1656692380000|2022-07-01 16:19:40|5987.21|5867.21|5990.26|5870.26|5990.26|5870.26|5987.21|5867.21|10
1656692390000|2022-07-01 16:19:50|5991.67|5871.67|5992.57|5872.57|5993.76|5873.76|5991.67|5871.67|10
1656692400000|2022-07-01 16:20:00|5992.49|5872.49|5992.93|5872.93|5993.87|5873.87|5992.49|5872.49|10
1656692410000|2022-07-01 16:20:10|5992.69|5872.69|5992.27|5872.27|5992.69|5872.69|5992.22|5872.22|10
1656692420000|2022-07-01 16:20:20|5992.42|5872.42|5992.91|5872.91|5992.98|5872.98|5992.42|5872.42|10
1656692430000|2022-07-01 16:20:30|5992.79|5872.79|5993.42|5873.42|5993.43|5873.43|5992.79|5872.79|9
1656692440000|2022-07-01 16:20:40|5993.09|5873.09|5993.38|5873.38|5993.38|5873.38|5992.61|5872.61|10
1656692450000|2022-07-01 16:20:50|5993.24|5873.24|5999.03|5879.03|5999.03|5879.03|5993.24|5873.24|10
1656692460000|2022-07-01 16:21:00|5999.84|5879.84|6001.14|5881.14|6001.47|5881.47|5999.84|5879.84|10
1656692470000|2022-07-01 16:21:10|6000.98|5880.98|5999.15|5879.15|6000.98|5880.98|5999.15|5879.15|9
1656692480000|2022-07-01 16:21:20|5999.16|5879.16|5997.5|5877.5|5999.16|5879.16|5997.5|5877.5|10
1656692490000|2022-07-01 16:21:30|5997.32|5877.32|5997.53|5877.53|5997.7|5877.7|5997.31|5877.31|8
1656692500000|2022-07-01 16:21:40|5997.56|5877.56|5997.67|5877.67|5997.85|5877.85|5997.56|5877.56|10
1656692510000|2022-07-01 16:21:50|5997.94|5877.94|5997.73|5877.73|5997.94|5877.94|5997.21|5877.21|10
1656692520000|2022-07-01 16:22:00|5997.63|5877.63|5997.18|5877.18|5997.7|5877.7|5997.18|5877.18|10
1656692530000|2022-07-01 16:22:10|5997.32|5877.32|5996.11|5876.11|5997.32|5877.32|5996.08|5876.08|9
1656692540000|2022-07-01 16:22:20|5996.12|5876.12|5996.3|5876.3|5996.4|5876.4|5996.12|5876.12|10
1656692550000|2022-07-01 16:22:30|5996.47|5876.47|5996.11|5876.11|5996.9|5876.9|5996.03|5876.03|9
1656692560000|2022-07-01 16:22:40|5996.36|5876.36|5995.87|5875.87|5996.5|5876.5|5995.87|5875.87|9
1656692570000|2022-07-01 16:22:50|5995.97|5875.97|5996.18|5876.18|5996.18|5876.18|5995.72|5875.72|9
1656692580000|2022-07-01 16:23:00|5996.09|5876.09|5996.26|5876.26|5996.26|5876.26|5996.04|5876.04|9
1656692590000|2022-07-01 16:23:10|5996.35|5876.35|5998.79|5878.79|5998.79|5878.79|5996.31|5876.31|10
1656692600000|2022-07-01 16:23:20|5998.91|5878.91|6000.1|5880.1|6000.1|5880.1|5998.91|5878.91|10
1656692610000|2022-07-01 16:23:30|6000.31|5880.31|6001.88|5881.88|6002.03|5882.03|6000.31|5880.31|10
1656692620000|2022-07-01 16:23:40|6002.03|5882.03|6001.4|5881.4|6002.11|5882.11|6001.4|5881.4|10
1656692630000|2022-07-01 16:23:50|6001.37|5881.37|6001.41|5881.41|6001.51|5881.51|6001.11|5881.11|10
1656692640000|2022-07-01 16:24:00|6001.49|5881.49|6000.78|5880.78|6001.49|5881.49|6000.78|5880.78|9
1656692650000|2022-07-01 16:24:10|6000.59|5880.59|6001.07|5881.07|6001.07|5881.07|6000.52|5880.52|10
1656692660000|2022-07-01 16:24:20|6000.86|5880.86|6001.49|5881.49|6001.52|5881.52|6000.74|5880.74|10
1656692670000|2022-07-01 16:24:30|6001.5|5881.5|6001.47|5881.47|6001.6|5881.6|6001.16|5881.16|10
1656692680000|2022-07-01 16:24:40|6001.5|5881.5|6001.72|5881.72|6001.88|5881.88|6001.5|5881.5|10
1656692690000|2022-07-01 16:24:50|6001.84|5881.84|6001.96|5881.96|6002.18|5882.18|6001.68|5881.68|10
1656692700000|2022-07-01 16:25:00|6002.2|5882.2|6001.86|5881.86|6002.2|5882.2|6001.78|5881.78|10
1656692710000|2022-07-01 16:25:10|6001.9|5881.9|6001.12|5881.12|6002.19|5882.19|6000.86|5880.86|10
1656692720000|2022-07-01 16:25:20|6001.01|5881.01|6000.67|5880.67|6001.01|5881.01|6000.3|5880.3|10
1656692730000|2022-07-01 16:25:30|6000.26|5880.26|5999.46|5879.46|6000.26|5880.26|5999.39|5879.39|10
1656692740000|2022-07-01 16:25:40|5999.39|5879.39|5997.93|5877.93|5999.39|5879.39|5997.84|5877.84|10
1656692750000|2022-07-01 16:25:50|5996.71|5876.71|5995.96|5875.96|5997.31|5877.31|5994.35|5874.35|10
1656692760000|2022-07-01 16:26:00|5996.03|5876.03|5995.35|5875.35|5996.03|5876.03|5995.27|5875.27|9
1656692770000|2022-07-01 16:26:10|5995.41|5875.41|5996.32|5876.32|5996.35|5876.35|5995.41|5875.41|10
1656692780000|2022-07-01 16:26:20|5996.33|5876.33|5995.7|5875.7|5996.37|5876.37|5995.63|5875.63|10
1656692790000|2022-07-01 16:26:30|5995.39|5875.39|5996.27|5876.27|5996.27|5876.27|5995.22|5875.22|10
1656692800000|2022-07-01 16:26:40|5996.13|5876.13|5997.56|5877.56|5997.56|5877.56|5996.13|5876.13|10
1656692810000|2022-07-01 16:26:50|5997.71|5877.71|5998.28|5878.28|5998.28|5878.28|5997.51|5877.51|10
1656692820000|2022-07-01 16:27:00|5998.27|5878.27|5999.54|5879.54|5999.54|5879.54|5998.25|5878.25|10
1656692830000|2022-07-01 16:27:10|5999.56|5879.56|6001.48|5881.48|6001.48|5881.48|5999.56|5879.56|10
1656692840000|2022-07-01 16:27:20|6001.4|5881.4|6002.65|5882.65|6002.87|5882.87|6001.4|5881.4|10
1656692850000|2022-07-01 16:27:30|6002.37|5882.37|6002.37|5882.37|6002.99|5882.99|6002.24|5882.24|10
1656692860000|2022-07-01 16:27:40|6002.36|5882.36|6002.29|5882.29|6002.87|5882.87|6002.24|5882.24|10
1656692870000|2022-07-01 16:27:50|6002.24|5882.24|6000.37|5880.37|6002.24|5882.24|6000.37|5880.37|10
1656692880000|2022-07-01 16:28:00|6000.72|5880.72|6000.23|5880.23|6000.72|5880.72|6000.15|5880.15|10
1656692890000|2022-07-01 16:28:10|6000.13|5880.13|6000.4|5880.4|6000.4|5880.4|5999.97|5879.97|10
1656692900000|2022-07-01 16:28:20|6000.56|5880.56|6001.86|5881.86|6001.86|5881.86|6000.03|5880.03|10
1656692910000|2022-07-01 16:28:30|6001.5|5881.5|6002.71|5882.71|6002.71|5882.71|6001.5|5881.5|10
1656692920000|2022-07-01 16:28:40|6002.66|5882.66|6002.62|5882.62|6002.93|5882.93|6002.36|5882.36|10
1656692930000|2022-07-01 16:28:50|6002.64|5882.64|6002.59|5882.59|6002.84|5882.84|6002.4|5882.4|10
1656692940000|2022-07-01 16:29:00|6002.32|5882.32|6002.92|5882.92|6003.3|5883.3|6002.32|5882.32|10
1656692950000|2022-07-01 16:29:10|6002.98|5882.98|6003.03|5883.03|6003.19|5883.19|6002.98|5882.98|9
1656692960000|2022-07-01 16:29:20|6003|5883|6003.14|5883.14|6003.32|5883.32|6002.98|5882.98|8
1656692970000|2022-07-01 16:29:30|6003|5883|6003.4|5883.4|6003.61|5883.61|6003|5883|9
1656692980000|2022-07-01 16:29:40|6003.35|5883.35|6002.57|5882.57|6003.42|5883.42|6002.57|5882.57|10
1656692990000|2022-07-01 16:29:50|6002.49|5882.49|6002.14|5882.14|6002.49|5882.49|6002|5882|10
1656693000000|2022-07-01 16:30:00|6002.03|5882.03|6002.07|5882.07|6002.14|5882.14|6001.83|5881.83|9
1656693010000|2022-07-01 16:30:10|6002.04|5882.04|6001.73|5881.73|6002.1|5882.1|6000.99|5880.99|10
1656693020000|2022-07-01 16:30:20|6002.1|5882.1|6001.85|5881.85|6002.1|5882.1|6001.85|5881.85|8
1656693030000|2022-07-01 16:30:30|6001.97|5881.97|6001.05|5881.05|6001.97|5881.97|6001.05|5881.05|9
1656693040000|2022-07-01 16:30:40|6001.01|5881.01|6001.21|5881.21|6001.59|5881.59|6000.94|5880.94|9
1656693050000|2022-07-01 16:30:50|6001.29|5881.29|6001.38|5881.38|6001.57|5881.57|6001.29|5881.29|10
1656693060000|2022-07-01 16:31:00|6001.25|5881.25|6000.59|5880.59|6001.25|5881.25|6000.59|5880.59|10
1656693070000|2022-07-01 16:31:10|6000.71|5880.71|6000.41|5880.41|6000.8|5880.8|6000.36|5880.36|10
1656693080000|2022-07-01 16:31:20|6000.25|5880.25|5999.33|5879.33|6000.28|5880.28|5999.28|5879.28|10
1656693090000|2022-07-01 16:31:30|5999.21|5879.21|5999.8|5879.8|6000.01|5880.01|5999.12|5879.12|10
1656693100000|2022-07-01 16:31:40|5999.83|5879.83|5999.97|5879.97|5999.97|5879.97|5999.68|5879.68|10
1656693110000|2022-07-01 16:31:50|6000.03|5880.03|6000.24|5880.24|6000.41|5880.41|6000.03|5880.03|10
1656693120000|2022-07-01 16:32:00|6000.15|5880.15|6000.42|5880.42|6000.57|5880.57|6000.15|5880.15|10
1656693130000|2022-07-01 16:32:10|6000.18|5880.18|6001.15|5881.15|6001.15|5881.15|6000.18|5880.18|8
1656693140000|2022-07-01 16:32:20|6001.13|5881.13|6001.02|5881.02|6001.14|5881.14|6000.84|5880.84|9
1656693150000|2022-07-01 16:32:30|6000.83|5880.83|6001.12|5881.12|6001.12|5881.12|6000.67|5880.67|10
1656693160000|2022-07-01 16:32:40|6000.99|5880.99|6002|5882|6002|5882|6000.99|5880.99|9
1656693170000|2022-07-01 16:32:50|6002.2|5882.2|6001.79|5881.79|6002.24|5882.24|6001.79|5881.79|10
1656693180000|2022-07-01 16:33:00|6002.26|5882.26|6003.59|5883.59|6003.95|5883.95|6002.26|5882.26|10
1656693190000|2022-07-01 16:33:10|6003|5883|5999.3|5879.3|6003|5883|5999.28|5879.28|10
1656693200000|2022-07-01 16:33:20|5999.15|5879.15|6000.8|5880.8|6000.8|5880.8|5999.15|5879.15|10
1656693210000|2022-07-01 16:33:30|6001.26|5881.26|6001.39|5881.39|6001.54|5881.54|6001.26|5881.26|10
1656693220000|2022-07-01 16:33:40|6002|5882|6002.93|5882.93|6002.93|5882.93|6002|5882|10
1656693230000|2022-07-01 16:33:50|6003.22|5883.22|6003.43|5883.43|6003.43|5883.43|6003.04|5883.04|10
1656693240000|2022-07-01 16:34:00|6003.63|5883.63|6003.2|5883.2|6003.63|5883.63|6003.2|5883.2|10
1656693250000|2022-07-01 16:34:10|6002.63|5882.63|6001.76|5881.76|6002.73|5882.73|6001.76|5881.76|10
1656693260000|2022-07-01 16:34:20|6001.91|5881.91|6001.62|5881.62|6002.01|5882.01|6001.62|5881.62|10
1656693270000|2022-07-01 16:34:30|6001.72|5881.72|6000.69|5880.69|6001.72|5881.72|6000.69|5880.69|10
1656693280000|2022-07-01 16:34:40|6000.78|5880.78|6000.23|5880.23|6000.83|5880.83|6000.23|5880.23|10
1656693290000|2022-07-01 16:34:50|6000.12|5880.12|5999.96|5879.96|6000.17|5880.17|5999.82|5879.82|10
1656693300000|2022-07-01 16:35:00|5999.8|5879.8|5999.83|5879.83|6000.08|5880.08|5999.64|5879.64|10
1656693310000|2022-07-01 16:35:10|5999.82|5879.82|5999.71|5879.71|5999.97|5879.97|5999.57|5879.57|9
1656693320000|2022-07-01 16:35:20|6000.23|5880.23|5999.04|5879.04|6000.23|5880.23|5998.72|5878.72|10
1656693330000|2022-07-01 16:35:30|5998.97|5878.97|5997.74|5877.74|5999.61|5879.61|5997.64|5877.64|9
1656693340000|2022-07-01 16:35:40|5997.33|5877.33|5997|5877|5997.33|5877.33|5996.81|5876.81|8
1656693350000|2022-07-01 16:35:50|5996.96|5876.96|5996.65|5876.65|5996.96|5876.96|5996.65|5876.65|10
1656693360000|2022-07-01 16:36:00|5996.71|5876.71|5996.32|5876.32|5997.03|5877.03|5996.32|5876.32|10
1656693370000|2022-07-01 16:36:10|5996.24|5876.24|5996.63|5876.63|5996.93|5876.93|5996.24|5876.24|9
1656693380000|2022-07-01 16:36:20|5996.61|5876.61|5996.85|5876.85|5996.85|5876.85|5996.19|5876.19|10
1656693390000|2022-07-01 16:36:30|5996.76|5876.76|5997.73|5877.73|5997.73|5877.73|5996.76|5876.76|10
1656693400000|2022-07-01 16:36:40|5997.56|5877.56|5998.13|5878.13|5998.13|5878.13|5997.52|5877.52|10
1656693410000|2022-07-01 16:36:50|5998.03|5878.03|5997.8|5877.8|5998.14|5878.14|5997.8|5877.8|10
1656693420000|2022-07-01 16:37:00|5997.96|5877.96|5997.34|5877.34|5997.96|5877.96|5997.3|5877.3|10
1656693430000|2022-07-01 16:37:10|5997.53|5877.53|5996.76|5876.76|5997.53|5877.53|5996.44|5876.44|10
1656693440000|2022-07-01 16:37:20|5995.93|5875.93|5995.51|5875.51|5996.06|5876.06|5995.36|5875.36|10
1656693450000|2022-07-01 16:37:30|5995.26|5875.26|5993.72|5873.72|5995.26|5875.26|5993.72|5873.72|10
1656693460000|2022-07-01 16:37:40|5993.16|5873.16|5991.75|5871.75|5993.34|5873.34|5991.75|5871.75|10
1656693470000|2022-07-01 16:37:50|5992.09|5872.09|5989.28|5869.28|5992.09|5872.09|5989.28|5869.28|10
1656693480000|2022-07-01 16:38:00|5988.87|5868.87|5987.83|5867.83|5988.87|5868.87|5987.74|5867.74|9
1656693490000|2022-07-01 16:38:10|5987.47|5867.47|5987|5867|5987.7|5867.7|5987|5867|10
1656693500000|2022-07-01 16:38:20|5986.9|5866.9|5982.99|5862.99|5986.9|5866.9|5982.99|5862.99|9
1656693510000|2022-07-01 16:38:30|5983|5863|5984.49|5864.49|5984.92|5864.92|5983|5863|10
1656693520000|2022-07-01 16:38:40|5984.12|5864.12|5984.57|5864.57|5984.64|5864.64|5984.01|5864.01|8
1656693530000|2022-07-01 16:38:50|5984.55|5864.55|5984.04|5864.04|5984.73|5864.73|5984.04|5864.04|10
1656693540000|2022-07-01 16:39:00|5984.34|5864.34|5984.87|5864.87|5984.87|5864.87|5984.27|5864.27|10
1656693550000|2022-07-01 16:39:10|5984.86|5864.86|5985.36|5865.36|5985.36|5865.36|5984.75|5864.75|10
1656693560000|2022-07-01 16:39:20|5985.04|5865.04|5985.62|5865.62|5985.62|5865.62|5985.04|5865.04|10
1656693570000|2022-07-01 16:39:30|5985.66|5865.66|5985.42|5865.42|5985.68|5865.68|5985.16|5865.16|10
1656693580000|2022-07-01 16:39:40|5985.57|5865.57|5986.29|5866.29|5986.29|5866.29|5985.57|5865.57|9
1656693590000|2022-07-01 16:39:50|5986.23|5866.23|5986.25|5866.25|5986.31|5866.31|5986.14|5866.14|9
1656693600000|2022-07-01 16:40:00|5986.22|5866.22|5986.46|5866.46|5986.46|5866.46|5986.2|5866.2|9
1656693610000|2022-07-01 16:40:10|5986.65|5866.65|5986.84|5866.84|5986.84|5866.84|5986.54|5866.54|10
1656693620000|2022-07-01 16:40:20|5986.89|5866.89|5986.92|5866.92|5987.04|5867.04|5986.77|5866.77|10
1656693630000|2022-07-01 16:40:30|5986.93|5866.93|5986.26|5866.26|5986.93|5866.93|5985.98|5865.98|9
1656693640000|2022-07-01 16:40:40|5986.13|5866.13|5984.88|5864.88|5986.13|5866.13|5984.88|5864.88|10
1656693650000|2022-07-01 16:40:50|5984.86|5864.86|5985.02|5865.02|5985.24|5865.24|5984.65|5864.65|10
1656693660000|2022-07-01 16:41:00|5984.64|5864.64|5984.17|5864.17|5984.92|5864.92|5984.15|5864.15|10
1656693670000|2022-07-01 16:41:10|5984.13|5864.13|5984.78|5864.78|5984.78|5864.78|5983.74|5863.74|10
1656693680000|2022-07-01 16:41:20|5984.79|5864.79|5986.69|5866.69|5986.69|5866.69|5984.79|5864.79|10
1656693690000|2022-07-01 16:41:30|5986.64|5866.64|5988.03|5868.03|5988.03|5868.03|5986.64|5866.64|10
1656693700000|2022-07-01 16:41:40|5987.97|5867.97|5989.41|5869.41|5989.41|5869.41|5987.97|5867.97|10
1656693710000|2022-07-01 16:41:50|5989.39|5869.39|5989.55|5869.55|5989.69|5869.69|5989.08|5869.08|10
1656693720000|2022-07-01 16:42:00|5989.58|5869.58|5989.82|5869.82|5989.82|5869.82|5989.29|5869.29|9
1656693730000|2022-07-01 16:42:10|5989.49|5869.49|5989.74|5869.74|5989.74|5869.74|5989.49|5869.49|10
1656693740000|2022-07-01 16:42:20|5989.66|5869.66|5989.88|5869.88|5989.88|5869.88|5989.4|5869.4|10
1656693750000|2022-07-01 16:42:30|5989.98|5869.98|5990.05|5870.05|5990.34|5870.34|5989.7|5869.7|10
1656693760000|2022-07-01 16:42:40|5990.09|5870.09|5990.27|5870.27|5990.6|5870.6|5990.06|5870.06|9
1656693770000|2022-07-01 16:42:50|5990.59|5870.59|5990.83|5870.83|5991.21|5871.21|5990.34|5870.34|9
1656693780000|2022-07-01 16:43:00|5990.96|5870.96|5991.57|5871.57|5991.57|5871.57|5990.96|5870.96|10
1656693790000|2022-07-01 16:43:10|5991.53|5871.53|5991.55|5871.55|5991.69|5871.69|5991.34|5871.34|10
1656693800000|2022-07-01 16:43:20|5991.95|5871.95|5992.06|5872.06|5992.1|5872.1|5991.22|5871.22|10
1656693810000|2022-07-01 16:43:30|5991.95|5871.95|5992.58|5872.58|5992.58|5872.58|5991.32|5871.32|10
1656693820000|2022-07-01 16:43:40|5992.69|5872.69|5992.47|5872.47|5992.84|5872.84|5992.34|5872.34|10
1656693830000|2022-07-01 16:43:50|5992.05|5872.05|5991.31|5871.31|5992.05|5872.05|5990.61|5870.61|10
1656693840000|2022-07-01 16:44:00|5991.33|5871.33|5991.47|5871.47|5991.56|5871.56|5991.18|5871.18|10
1656693850000|2022-07-01 16:44:10|5991.48|5871.48|5991.76|5871.76|5991.93|5871.93|5991.35|5871.35|10
1656693860000|2022-07-01 16:44:20|5991.65|5871.65|5991.6|5871.6|5991.71|5871.71|5991.48|5871.48|10
1656693870000|2022-07-01 16:44:30|5991.44|5871.44|5991.61|5871.61|5991.7|5871.7|5991.44|5871.44|10
1656693880000|2022-07-01 16:44:40|5991.88|5871.88|5992.11|5872.11|5992.11|5872.11|5991.85|5871.85|10
1656693890000|2022-07-01 16:44:50|5992.16|5872.16|5992.3|5872.3|5992.32|5872.32|5992.16|5872.16|9
1656693900000|2022-07-01 16:45:00|5992.31|5872.31|5991.96|5871.96|5992.32|5872.32|5991.92|5871.92|10
1656693910000|2022-07-01 16:45:10|5991.74|5871.74|5991.52|5871.52|5991.74|5871.74|5991.35|5871.35|10
1656693920000|2022-07-01 16:45:20|5991.39|5871.39|5991.23|5871.23|5991.55|5871.55|5991.14|5871.14|9
1656693930000|2022-07-01 16:45:30|5991.18|5871.18|5991.45|5871.45|5991.51|5871.51|5991.18|5871.18|10
1656693940000|2022-07-01 16:45:40|5991.46|5871.46|5991.33|5871.33|5991.49|5871.49|5991.33|5871.33|9
1656693950000|2022-07-01 16:45:50|5991.2|5871.2|5991.08|5871.08|5991.35|5871.35|5991.07|5871.07|9
1656693960000|2022-07-01 16:46:00|5991.24|5871.24|5990.85|5870.85|5991.34|5871.34|5990.85|5870.85|10
1656693970000|2022-07-01 16:46:10|5990.74|5870.74|5991.36|5871.36|5991.36|5871.36|5990.68|5870.68|10
1656693980000|2022-07-01 16:46:20|5991.41|5871.41|5993.78|5873.78|5993.78|5873.78|5991.41|5871.41|10
1656693990000|2022-07-01 16:46:30|5993.61|5873.61|5997.89|5877.89|5997.89|5877.89|5993.61|5873.61|10
1656694000000|2022-07-01 16:46:40|5997.91|5877.91|5998.09|5878.09|5998.26|5878.26|5997.66|5877.66|10
1656694010000|2022-07-01 16:46:50|5997.79|5877.79|5998.94|5878.94|5998.94|5878.94|5997.79|5877.79|10
1656694020000|2022-07-01 16:47:00|5998.83|5878.83|5998.43|5878.43|5999.16|5879.16|5998.43|5878.43|10
1656694030000|2022-07-01 16:47:10|5998.41|5878.41|5998.43|5878.43|5998.59|5878.59|5998.32|5878.32|9
1656694040000|2022-07-01 16:47:20|5998.37|5878.37|5997.96|5877.96|5998.37|5878.37|5997.93|5877.93|8
1656694050000|2022-07-01 16:47:30|5997.95|5877.95|5997.88|5877.88|5998.09|5878.09|5997.88|5877.88|8
1656694060000|2022-07-01 16:47:40|5997.83|5877.83|5997.9|5877.9|5998.23|5878.23|5997.83|5877.83|9
1656694070000|2022-07-01 16:47:50|5997.61|5877.61|5997.35|5877.35|5997.61|5877.61|5997.16|5877.16|9
1656694080000|2022-07-01 16:48:00|5997.26|5877.26|5996.87|5876.87|5997.37|5877.37|5996.87|5876.87|10
1656694090000|2022-07-01 16:48:10|5996.82|5876.82|5996.54|5876.54|5996.82|5876.82|5996.44|5876.44|9
1656694100000|2022-07-01 16:48:20|5996.47|5876.47|5995.04|5875.04|5996.47|5876.47|5995.04|5875.04|9
1656694110000|2022-07-01 16:48:30|5995.16|5875.16|5994.63|5874.63|5995.16|5875.16|5994.63|5874.63|10
1656694120000|2022-07-01 16:48:40|5994.76|5874.76|5994.84|5874.84|5994.85|5874.85|5994.59|5874.59|9
1656694130000|2022-07-01 16:48:50|5994.79|5874.79|5994.94|5874.94|5994.94|5874.94|5994.73|5874.73|7
1656694140000|2022-07-01 16:49:00|5995.05|5875.05|5995.76|5875.76|5995.76|5875.76|5995|5875|10
1656694150000|2022-07-01 16:49:10|5995.71|5875.71|5996.47|5876.47|5996.47|5876.47|5995.71|5875.71|10
1656694160000|2022-07-01 16:49:20|5996.58|5876.58|5997.3|5877.3|5997.3|5877.3|5996.58|5876.58|10
1656694170000|2022-07-01 16:49:30|5997.04|5877.04|5997.02|5877.02|5997.14|5877.14|5996.99|5876.99|10
1656694180000|2022-07-01 16:49:40|5997.03|5877.03|5996.65|5876.65|5997.04|5877.04|5996.65|5876.65|9
1656694190000|2022-07-01 16:49:50|5996.68|5876.68|5997.04|5877.04|5997.12|5877.12|5996.68|5876.68|10
1656694200000|2022-07-01 16:50:00|5997.08|5877.08|5996.57|5876.57|5997.08|5877.08|5996.57|5876.57|10
1656694210000|2022-07-01 16:50:10|5997.06|5877.06|5996.62|5876.62|5997.19|5877.19|5996.62|5876.62|10
1656694220000|2022-07-01 16:50:20|5996.65|5876.65|5996.13|5876.13|5996.65|5876.65|5996.02|5876.02|7
1656694230000|2022-07-01 16:50:30|5996.28|5876.28|5997.14|5877.14|5997.14|5877.14|5996.08|5876.08|10
1656694240000|2022-07-01 16:50:40|5997.13|5877.13|5996.87|5876.87|5997.14|5877.14|5996.87|5876.87|10
1656694250000|2022-07-01 16:50:50|5996.96|5876.96|5997.55|5877.55|5997.55|5877.55|5996.96|5876.96|9
1656694260000|2022-07-01 16:51:00|5997.31|5877.31|5996.98|5876.98|5997.55|5877.55|5996.94|5876.94|10
1656694270000|2022-07-01 16:51:10|5997.09|5877.09|5997.68|5877.68|5997.68|5877.68|5997.09|5877.09|10
1656694280000|2022-07-01 16:51:20|5997.76|5877.76|5999.74|5879.74|5999.74|5879.74|5997.39|5877.39|10
1656694290000|2022-07-01 16:51:30|5999.88|5879.88|6008.03|5888.03|6008.03|5888.03|5999.88|5879.88|10
1656694300000|2022-07-01 16:51:40|6007.99|5887.99|6012.47|5892.47|6012.47|5892.47|6007.99|5887.99|9
1656694310000|2022-07-01 16:51:50|6012.64|5892.64|6015.13|5895.13|6015.41|5895.41|6012.64|5892.64|10
1656694320000|2022-07-01 16:52:00|6014.76|5894.76|6016.08|5896.08|6016.08|5896.08|6014.65|5894.65|10
1656694330000|2022-07-01 16:52:10|6016.06|5896.06|6016.74|5896.74|6016.74|5896.74|6016.06|5896.06|10
1656694340000|2022-07-01 16:52:20|6016.65|5896.65|6016.55|5896.55|6016.7|5896.7|6016.28|5896.28|10
1656694350000|2022-07-01 16:52:30|6016.49|5896.49|6015.4|5895.4|6016.49|5896.49|6015.33|5895.33|10
1656694360000|2022-07-01 16:52:40|6015.16|5895.16|6014.23|5894.23|6015.16|5895.16|6014.23|5894.23|10
1656694370000|2022-07-01 16:52:50|6014.54|5894.54|6014.23|5894.23|6014.54|5894.54|6013.93|5893.93|10
1656694380000|2022-07-01 16:53:00|6014.54|5894.54|6013.57|5893.57|6015.25|5895.25|6013.57|5893.57|10
1656694390000|2022-07-01 16:53:10|6013.52|5893.52|6011.85|5891.85|6013.52|5893.52|6011.8|5891.8|10
1656694400000|2022-07-01 16:53:20|6011.74|5891.74|6010.93|5890.93|6011.74|5891.74|6010.02|5890.02|10
1656694410000|2022-07-01 16:53:30|6010.9|5890.9|6009.8|5889.8|6010.9|5890.9|6009.65|5889.65|10
1656694420000|2022-07-01 16:53:40|6009.85|5889.85|6009.06|5889.06|6009.9|5889.9|6009.06|5889.06|10
1656694430000|2022-07-01 16:53:50|6009.17|5889.17|6009.06|5889.06|6009.49|5889.49|6008.91|5888.91|10
1656694440000|2022-07-01 16:54:00|6009.13|5889.13|6009.37|5889.37|6009.37|5889.37|6009.06|5889.06|10
1656694450000|2022-07-01 16:54:10|6009.33|5889.33|6010.32|5890.32|6010.32|5890.32|6009.21|5889.21|10
1656694460000|2022-07-01 16:54:20|6010.5|5890.5|6013.89|5893.89|6013.89|5893.89|6010.5|5890.5|10
1656694470000|2022-07-01 16:54:30|6014.05|5894.05|6015.04|5895.04|6015.39|5895.39|6014.05|5894.05|10
1656694480000|2022-07-01 16:54:40|6015.01|5895.01|6014.68|5894.68|6015.33|5895.33|6014.65|5894.65|10
1656694490000|2022-07-01 16:54:50|6014.56|5894.56|6014.58|5894.58|6014.58|5894.58|6014.27|5894.27|9
1656694500000|2022-07-01 16:55:00|6014.4|5894.4|6013.85|5893.85|6014.43|5894.43|6013.85|5893.85|10
1656694510000|2022-07-01 16:55:10|6014.07|5894.07|6015.12|5895.12|6015.12|5895.12|6014.07|5894.07|9
1656694520000|2022-07-01 16:55:20|6015.09|5895.09|6015.5|5895.5|6015.59|5895.59|6015.09|5895.09|9
1656694530000|2022-07-01 16:55:30|6015.33|5895.33|6017.18|5897.18|6017.18|5897.18|6015.33|5895.33|10
1656694540000|2022-07-01 16:55:40|6016.81|5896.81|6018.59|5898.59|6018.59|5898.59|6016.81|5896.81|10
1656694550000|2022-07-01 16:55:50|6019.1|5899.1|6019.47|5899.47|6019.7|5899.7|6018.84|5898.84|10
1656694560000|2022-07-01 16:56:00|6019.58|5899.58|6020.03|5900.03|6020.08|5900.08|6019.51|5899.51|9
1656694570000|2022-07-01 16:56:10|6019.86|5899.86|6018.88|5898.88|6019.86|5899.86|6018.88|5898.88|10
1656694580000|2022-07-01 16:56:20|6018.9|5898.9|6018.5|5898.5|6018.95|5898.95|6018.5|5898.5|9
1656694590000|2022-07-01 16:56:30|6018.32|5898.32|6017.92|5897.92|6018.58|5898.58|6017.92|5897.92|10
1656694600000|2022-07-01 16:56:40|6017.62|5897.62|6017|5897|6018.18|5898.18|6017|5897|9
1656694610000|2022-07-01 16:56:50|6017.26|5897.26|6015.97|5895.97|6017.26|5897.26|6015.64|5895.64|10
1656694620000|2022-07-01 16:57:00|6015.29|5895.29|6014.28|5894.28|6015.29|5895.29|6014.09|5894.09|10
1656694630000|2022-07-01 16:57:10|6014.17|5894.17|6011.97|5891.97|6014.17|5894.17|6011.97|5891.97|10
1656694640000|2022-07-01 16:57:20|6011.66|5891.66|6010.96|5890.96|6012.24|5892.24|6010.84|5890.84|10
1656694650000|2022-07-01 16:57:30|6010.74|5890.74|6010.14|5890.14|6010.96|5890.96|6010.14|5890.14|9
1656694660000|2022-07-01 16:57:40|6009.88|5889.88|6009.8|5889.8|6009.99|5889.99|6009.63|5889.63|10
1656694670000|2022-07-01 16:57:50|6009.97|5889.97|6010.21|5890.21|6010.38|5890.38|6009.87|5889.87|9
1656694680000|2022-07-01 16:58:00|6009.83|5889.83|6010.1|5890.1|6010.2|5890.2|6009.83|5889.83|8
1656694690000|2022-07-01 16:58:10|6010.02|5890.02|6006.87|5886.87|6010.02|5890.02|6006.87|5886.87|10
1656694700000|2022-07-01 16:58:20|6006.88|5886.88|6006.48|5886.48|6007.04|5887.04|6006.36|5886.36|10
1656694710000|2022-07-01 16:58:30|6006.29|5886.29|6005.93|5885.93|6006.48|5886.48|6005.92|5885.92|10
1656694720000|2022-07-01 16:58:40|6005.41|5885.41|6004.75|5884.75|6005.5|5885.5|6004.75|5884.75|10
1656694730000|2022-07-01 16:58:50|6004.64|5884.64|6004.4|5884.4|6004.66|5884.66|6004.39|5884.39|10
1656694740000|2022-07-01 16:59:00|6004.43|5884.43|6002.72|5882.72|6004.43|5884.43|6002.72|5882.72|10
1656694750000|2022-07-01 16:59:10|6002.71|5882.71|6001.12|5881.12|6002.71|5882.71|6001.1|5881.1|8
1656694760000|2022-07-01 16:59:20|6000.98|5880.98|6000|5880|6000.98|5880.98|5999.96|5879.96|10
1656694770000|2022-07-01 16:59:30|6000.12|5880.12|6000.63|5880.63|6000.63|5880.63|6000.09|5880.09|9
1656694780000|2022-07-01 16:59:40|6000.66|5880.66|6000.5|5880.5|6000.69|5880.69|6000.33|5880.33|10
1656694790000|2022-07-01 16:59:50|5999.6|5879.6|5999|5879|5999.6|5879.6|5998.79|5878.79|10
1656694800000|2022-07-01 17:00:00|5998.87|5878.87|5994.69|5874.69|5998.87|5878.87|5994.69|5874.69|10
1656694810000|2022-07-01 17:00:10|5994.51|5874.51|5992.4|5872.4|5994.51|5874.51|5992.4|5872.4|9
1656694820000|2022-07-01 17:00:20|5992.36|5872.36|5992.19|5872.19|5992.36|5872.36|5992.15|5872.15|9
1656694830000|2022-07-01 17:00:30|5992.13|5872.13|5991.89|5871.89|5992.13|5872.13|5991.29|5871.29|10
1656694840000|2022-07-01 17:00:40|5992.04|5872.04|5990.35|5870.35|5992.3|5872.3|5990.25|5870.25|9
1656694850000|2022-07-01 17:00:50|5990.4|5870.4|5990.67|5870.67|5990.81|5870.81|5990.01|5870.01|10
1656694860000|2022-07-01 17:01:00|5990.7|5870.7|5991.22|5871.22|5991.22|5871.22|5990.66|5870.66|10
1656694870000|2022-07-01 17:01:10|5991.13|5871.13|5991.07|5871.07|5991.42|5871.42|5991.07|5871.07|10
1656694880000|2022-07-01 17:01:20|5991.15|5871.15|5990.97|5870.97|5991.15|5871.15|5990.86|5870.86|8
1656694890000|2022-07-01 17:01:30|5990.83|5870.83|5991.74|5871.74|5991.84|5871.84|5990.83|5870.83|10
1656694900000|2022-07-01 17:01:40|5991.67|5871.67|5991.35|5871.35|5991.98|5871.98|5991.35|5871.35|9
1656694910000|2022-07-01 17:01:50|5991.86|5871.86|5991.65|5871.65|5991.86|5871.86|5991.32|5871.32|10
1656694920000|2022-07-01 17:02:00|5991.69|5871.69|5992.05|5872.05|5992.05|5872.05|5991.58|5871.58|10
1656694930000|2022-07-01 17:02:10|5992.18|5872.18|5992.23|5872.23|5992.43|5872.43|5992.06|5872.06|10
1656694940000|2022-07-01 17:02:20|5991.92|5871.92|5991.42|5871.42|5992.23|5872.23|5991.39|5871.39|10
1656694950000|2022-07-01 17:02:30|5991.54|5871.54|5991.56|5871.56|5991.97|5871.97|5991.54|5871.54|10
1656694960000|2022-07-01 17:02:40|5991.33|5871.33|5991.2|5871.2|5991.63|5871.63|5991.2|5871.2|10
1656694970000|2022-07-01 17:02:50|5991.31|5871.31|5991.41|5871.41|5991.41|5871.41|5991.04|5871.04|10
1656694980000|2022-07-01 17:03:00|5991.24|5871.24|5991.54|5871.54|5991.56|5871.56|5990.95|5870.95|10
1656694990000|2022-07-01 17:03:10|5991.44|5871.44|5991.5|5871.5|5991.75|5871.75|5991.29|5871.29|10
1656695000000|2022-07-01 17:03:20|5991.44|5871.44|5991.36|5871.36|5991.83|5871.83|5991.36|5871.36|9
1656695010000|2022-07-01 17:03:30|5991.44|5871.44|5990.06|5870.06|5991.67|5871.67|5990.06|5870.06|10
1656695020000|2022-07-01 17:03:40|5990.15|5870.15|5990.12|5870.12|5990.37|5870.37|5989.23|5869.23|10
1656695030000|2022-07-01 17:03:50|5989.22|5869.22|5988.31|5868.31|5989.73|5869.73|5987.99|5867.99|10
1656695040000|2022-07-01 17:04:00|5987.94|5867.94|5984.17|5864.17|5987.94|5867.94|5984.17|5864.17|10
1656695050000|2022-07-01 17:04:10|5983.83|5863.83|5980.47|5860.47|5983.83|5863.83|5980.43|5860.43|10
1656695060000|2022-07-01 17:04:20|5979.9|5859.9|5979.69|5859.69|5980.46|5860.46|5979.59|5859.59|10
1656695070000|2022-07-01 17:04:30|5979.66|5859.66|5979.59|5859.59|5979.9|5859.9|5979|5859|10
1656695080000|2022-07-01 17:04:40|5979.08|5859.08|5979.51|5859.51|5979.61|5859.61|5979.08|5859.08|9
1656695090000|2022-07-01 17:04:50|5980.04|5860.04|5980.47|5860.47|5980.47|5860.47|5979.61|5859.61|10
1656695100000|2022-07-01 17:05:00|5980.14|5860.14|5980.58|5860.58|5981.43|5861.43|5980.14|5860.14|10
1656695110000|2022-07-01 17:05:10|5980.81|5860.81|5980.24|5860.24|5980.81|5860.81|5980.24|5860.24|10
1656695120000|2022-07-01 17:05:20|5980.36|5860.36|5981.05|5861.05|5981.05|5861.05|5980.36|5860.36|9
1656695130000|2022-07-01 17:05:30|5981.29|5861.29|5981.04|5861.04|5981.63|5861.63|5981.04|5861.04|10
1656695140000|2022-07-01 17:05:40|5981.23|5861.23|5981.25|5861.25|5981.36|5861.36|5980.9|5860.9|9
1656695150000|2022-07-01 17:05:50|5981.21|5861.21|5981.4|5861.4|5981.58|5861.58|5981.18|5861.18|9
1656695160000|2022-07-01 17:06:00|5981.57|5861.57|5980.88|5860.88|5981.59|5861.59|5980.88|5860.88|8
1656695170000|2022-07-01 17:06:10|5980.76|5860.76|5980.64|5860.64|5980.91|5860.91|5980.61|5860.61|8
1656695180000|2022-07-01 17:06:20|5980.8|5860.8|5981.34|5861.34|5981.34|5861.34|5980.65|5860.65|9
1656695190000|2022-07-01 17:06:30|5981.19|5861.19|5981.25|5861.25|5981.28|5861.28|5981.16|5861.16|8
1656695200000|2022-07-01 17:06:40|5981.06|5861.06|5982.16|5862.16|5982.19|5862.19|5981.06|5861.06|10
1656695210000|2022-07-01 17:06:50|5982.26|5862.26|5982.55|5862.55|5982.78|5862.78|5982.26|5862.26|10
1656695220000|2022-07-01 17:07:00|5982.67|5862.67|5982.16|5862.16|5982.68|5862.68|5982.1|5862.1|9
1656695230000|2022-07-01 17:07:10|5982.01|5862.01|5981.64|5861.64|5982.01|5862.01|5981.42|5861.42|9
1656695240000|2022-07-01 17:07:20|5981.54|5861.54|5979.78|5859.78|5981.54|5861.54|5979.78|5859.78|10
1656695250000|2022-07-01 17:07:30|5978.97|5858.97|5977.85|5857.85|5978.97|5858.97|5977.78|5857.78|10
1656695260000|2022-07-01 17:07:40|5977.45|5857.45|5975.73|5855.73|5977.45|5857.45|5975.73|5855.73|10
1656695270000|2022-07-01 17:07:50|5975.6|5855.6|5975.36|5855.36|5975.68|5855.68|5975.32|5855.32|10
1656695280000|2022-07-01 17:08:00|5975.53|5855.53|5975.83|5855.83|5975.83|5855.83|5975.38|5855.38|9
1656695290000|2022-07-01 17:08:10|5975.86|5855.86|5976.87|5856.87|5976.87|5856.87|5975.86|5855.86|10
1656695300000|2022-07-01 17:08:20|5977.32|5857.32|5977.96|5857.96|5978.68|5858.68|5977.12|5857.12|10
1656695310000|2022-07-01 17:08:30|5978.91|5858.91|5978.92|5858.92|5978.94|5858.94|5977.97|5857.97|10
1656695320000|2022-07-01 17:08:40|5979.23|5859.23|5980.27|5860.27|5980.27|5860.27|5979.23|5859.23|10
1656695330000|2022-07-01 17:08:50|5980.24|5860.24|5980.2|5860.2|5980.26|5860.26|5980.11|5860.11|10
1656695340000|2022-07-01 17:09:00|5980.27|5860.27|5980.41|5860.41|5980.74|5860.74|5980.27|5860.27|10
1656695350000|2022-07-01 17:09:10|5980.57|5860.57|5980.99|5860.99|5980.99|5860.99|5980.55|5860.55|9
1656695360000|2022-07-01 17:09:20|5981.04|5861.04|5981.32|5861.32|5981.35|5861.35|5981|5861|9
1656695370000|2022-07-01 17:09:30|5981.34|5861.34|5981.4|5861.4|5981.62|5861.62|5981.24|5861.24|10
1656695380000|2022-07-01 17:09:40|5981.35|5861.35|5982.38|5862.38|5982.38|5862.38|5981.08|5861.08|10
1656695390000|2022-07-01 17:09:50|5982.46|5862.46|5983.68|5863.68|5983.68|5863.68|5982.46|5862.46|9
1656695400000|2022-07-01 17:10:00|5983.86|5863.86|5983.93|5863.93|5984.11|5864.11|5983.69|5863.69|10
1656695410000|2022-07-01 17:10:10|5983.94|5863.94|5984.52|5864.52|5984.6|5864.6|5983.92|5863.92|10
1656695420000|2022-07-01 17:10:20|5984.54|5864.54|5984.46|5864.46|5984.7|5864.7|5984.33|5864.33|10
1656695430000|2022-07-01 17:10:30|5984.44|5864.44|5984.33|5864.33|5984.6|5864.6|5984.32|5864.32|10
1656695440000|2022-07-01 17:10:40|5984.52|5864.52|5985.57|5865.57|5985.57|5865.57|5984.52|5864.52|10
1656695450000|2022-07-01 17:10:50|5986.23|5866.23|5987.37|5867.37|5987.37|5867.37|5986.23|5866.23|9
1656695460000|2022-07-01 17:11:00|5987.34|5867.34|5987.82|5867.82|5988.03|5868.03|5987.34|5867.34|8
1656695470000|2022-07-01 17:11:10|5988.17|5868.17|5988.66|5868.66|5988.66|5868.66|5987.87|5867.87|9
1656695480000|2022-07-01 17:11:20|5988.83|5868.83|5987.78|5867.78|5989.19|5869.19|5987.78|5867.78|9
1656695490000|2022-07-01 17:11:30|5987.66|5867.66|5988.1|5868.1|5988.1|5868.1|5987.65|5867.65|10
1656695500000|2022-07-01 17:11:40|5987.99|5867.99|5988.12|5868.12|5988.44|5868.44|5987.88|5867.88|10
1656695510000|2022-07-01 17:11:50|5988.32|5868.32|5988.43|5868.43|5988.43|5868.43|5988.2|5868.2|9
1656695520000|2022-07-01 17:12:00|5988.47|5868.47|5988.98|5868.98|5988.98|5868.98|5988.26|5868.26|10
1656695530000|2022-07-01 17:12:10|5988.79|5868.79|5988.27|5868.27|5988.79|5868.79|5988.27|5868.27|9
1656695540000|2022-07-01 17:12:20|5988.33|5868.33|5989.35|5869.35|5989.39|5869.39|5988.26|5868.26|9
1656695550000|2022-07-01 17:12:30|5989.58|5869.58|5987.36|5867.36|5989.58|5869.58|5987.36|5867.36|10
1656695560000|2022-07-01 17:12:40|5987.16|5867.16|5987.06|5867.06|5987.27|5867.27|5987.06|5867.06|10
1656695570000|2022-07-01 17:12:50|5987.02|5867.02|5985.9|5865.9|5987.19|5867.19|5985.9|5865.9|10
1656695580000|2022-07-01 17:13:00|5985.09|5865.09|5984.38|5864.38|5985.23|5865.23|5984.38|5864.38|10
1656695590000|2022-07-01 17:13:10|5984.47|5864.47|5984.85|5864.85|5984.85|5864.85|5984.47|5864.47|9
1656695600000|2022-07-01 17:13:20|5984.81|5864.81|5983.76|5863.76|5984.81|5864.81|5983.76|5863.76|10
1656695610000|2022-07-01 17:13:30|5983.39|5863.39|5983.93|5863.93|5983.93|5863.93|5983.17|5863.17|10
1656695620000|2022-07-01 17:13:40|5983.95|5863.95|5985.12|5865.12|5985.12|5865.12|5983.95|5863.95|10
1656695630000|2022-07-01 17:13:50|5985.11|5865.11|5985.23|5865.23|5985.26|5865.26|5985.11|5865.11|7
1656695640000|2022-07-01 17:14:00|5985.25|5865.25|5985.71|5865.71|5985.84|5865.84|5985.22|5865.22|10
1656695650000|2022-07-01 17:14:10|5985.52|5865.52|5985.93|5865.93|5985.93|5865.93|5985.47|5865.47|10
1656695660000|2022-07-01 17:14:20|5985.95|5865.95|5986.52|5866.52|5986.57|5866.57|5985.95|5865.95|9
1656695670000|2022-07-01 17:14:30|5986.6|5866.6|5987.6|5867.6|5987.6|5867.6|5986.47|5866.47|10
1656695680000|2022-07-01 17:14:40|5987.58|5867.58|5988.04|5868.04|5988.04|5868.04|5987.58|5867.58|10
1656695690000|2022-07-01 17:14:50|5988.35|5868.35|5992.51|5872.51|5992.51|5872.51|5988.35|5868.35|9
1656695700000|2022-07-01 17:15:00|5992.75|5872.75|5996.42|5876.42|5996.42|5876.42|5992.75|5872.75|9
1656695710000|2022-07-01 17:15:10|5996.87|5876.87|5997.97|5877.97|5998.01|5878.01|5996.87|5876.87|10
1656695720000|2022-07-01 17:15:20|5998.03|5878.03|5998.41|5878.41|5998.46|5878.46|5997.92|5877.92|9
1656695730000|2022-07-01 17:15:30|5998.5|5878.5|6000.37|5880.37|6000.57|5880.57|5998.5|5878.5|10
1656695740000|2022-07-01 17:15:40|6000.23|5880.23|6003.08|5883.08|6003.08|5883.08|6000.23|5880.23|9
1656695750000|2022-07-01 17:15:50|6004.62|5884.62|6008.71|5888.71|6008.71|5888.71|6004.62|5884.62|10
1656695760000|2022-07-01 17:16:00|6009.39|5889.39|6011.04|5891.04|6011.04|5891.04|6009.23|5889.23|10
1656695770000|2022-07-01 17:16:10|6012.01|5892.01|6012.07|5892.07|6012.39|5892.39|6012|5892|10
1656695780000|2022-07-01 17:16:20|6012.22|5892.22|6012.15|5892.15|6012.51|5892.51|6011.85|5891.85|10
1656695790000|2022-07-01 17:16:30|6011.98|5891.98|6012.1|5892.1|6012.22|5892.22|6011.64|5891.64|10
1656695800000|2022-07-01 17:16:40|6012.32|5892.32|6012.23|5892.23|6012.32|5892.32|6011.55|5891.55|10
1656695810000|2022-07-01 17:16:50|6012.13|5892.13|6012.25|5892.25|6012.37|5892.37|6011.82|5891.82|10
1656695820000|2022-07-01 17:17:00|6012.27|5892.27|6011.33|5891.33|6012.27|5892.27|6011.31|5891.31|10
1656695830000|2022-07-01 17:17:10|6011.23|5891.23|6010.31|5890.31|6011.5|5891.5|6010.31|5890.31|10
1656695840000|2022-07-01 17:17:20|6010.28|5890.28|6008.47|5888.47|6010.28|5890.28|6008.46|5888.46|10
1656695850000|2022-07-01 17:17:30|6008.85|5888.85|6005.46|5885.46|6008.85|5888.85|6005.46|5885.46|10
1656695860000|2022-07-01 17:17:40|6005.36|5885.36|6003.83|5883.83|6005.36|5885.36|6003.82|5883.82|10
1656695870000|2022-07-01 17:17:50|6003.62|5883.62|6002.87|5882.87|6003.8|5883.8|6002.87|5882.87|10
1656695880000|2022-07-01 17:18:00|6002.54|5882.54|6000.54|5880.54|6002.54|5882.54|6000.52|5880.52|10
1656695890000|2022-07-01 17:18:10|6000.52|5880.52|5998.86|5878.86|6000.52|5880.52|5998.86|5878.86|8
1656695900000|2022-07-01 17:18:20|5998.14|5878.14|5995.22|5875.22|5998.14|5878.14|5995.22|5875.22|10
1656695910000|2022-07-01 17:18:30|5995.08|5875.08|5995.33|5875.33|5996.2|5876.2|5995.08|5875.08|10
1656695920000|2022-07-01 17:18:40|5995.52|5875.52|6000.05|5880.05|6000.05|5880.05|5995.47|5875.47|10
1656695930000|2022-07-01 17:18:50|6000.27|5880.27|6002.78|5882.78|6002.78|5882.78|6000.27|5880.27|10
1656695940000|2022-07-01 17:19:00|6002.87|5882.87|6003.57|5883.57|6003.57|5883.57|6002.87|5882.87|10
1656695950000|2022-07-01 17:19:10|6003.65|5883.65|6005.06|5885.06|6005.06|5885.06|6003.65|5883.65|10
1656695960000|2022-07-01 17:19:20|6005.27|5885.27|6006.93|5886.93|6006.98|5886.98|6005.27|5885.27|10
1656695970000|2022-07-01 17:19:30|6007.2|5887.2|6007.22|5887.22|6007.67|5887.67|6007.2|5887.2|9
1656695980000|2022-07-01 17:19:40|6007.17|5887.17|6008.37|5888.37|6008.37|5888.37|6007.17|5887.17|9
1656695990000|2022-07-01 17:19:50|6008.45|5888.45|6008.58|5888.58|6008.58|5888.58|6008.28|5888.28|10
1656696000000|2022-07-01 17:20:00|6008.7|5888.7|6008.54|5888.54|6008.86|5888.86|6008.49|5888.49|10
1656696010000|2022-07-01 17:20:10|6008.61|5888.61|6008.9|5888.9|6008.96|5888.96|6008.53|5888.53|9
1656696020000|2022-07-01 17:20:20|6008.89|5888.89|6008.99|5888.99|6009.19|5889.19|6008.81|5888.81|10
1656696030000|2022-07-01 17:20:30|6009|5889|6008.86|5888.86|6009|5889|6008.63|5888.63|10
1656696040000|2022-07-01 17:20:40|6009.13|5889.13|6009.08|5889.08|6009.22|5889.22|6009.04|5889.04|9
1656696050000|2022-07-01 17:20:50|6009.09|5889.09|6009.02|5889.02|6009.09|5889.09|6008.88|5888.88|9
1656696060000|2022-07-01 17:21:00|6009.05|5889.05|6009.09|5889.09|6009.31|5889.31|6008.87|5888.87|9
1656696070000|2022-07-01 17:21:10|6008.83|5888.83|6008.92|5888.92|6009.31|5889.31|6008.6|5888.6|10
1656696080000|2022-07-01 17:21:20|6009.3|5889.3|6008.56|5888.56|6009.43|5889.43|6008.56|5888.56|10
1656696090000|2022-07-01 17:21:30|6009.38|5889.38|6011.7|5891.7|6011.7|5891.7|6008.5|5888.5|10
1656696100000|2022-07-01 17:21:40|6012.21|5892.21|6013.16|5893.16|6013.16|5893.16|6012.06|5892.06|10
1656696110000|2022-07-01 17:21:50|6013.21|5893.21|6013.5|5893.5|6013.51|5893.51|6013.21|5893.21|8
1656696120000|2022-07-01 17:22:00|6013.38|5893.38|6013.58|5893.58|6013.93|5893.93|6013.38|5893.38|10
1656696130000|2022-07-01 17:22:10|6013.95|5893.95|6012.5|5892.5|6013.95|5893.95|6012.5|5892.5|10
1656696140000|2022-07-01 17:22:20|6012.35|5892.35|6011.64|5891.64|6012.52|5892.52|6011.64|5891.64|10
1656696150000|2022-07-01 17:22:30|6011.3|5891.3|6010.74|5890.74|6012|5892|6010.27|5890.27|9
1656696160000|2022-07-01 17:22:40|6009.94|5889.94|6008.75|5888.75|6009.98|5889.98|6008.75|5888.75|10
1656696170000|2022-07-01 17:22:50|6008.55|5888.55|6007.73|5887.73|6008.72|5888.72|6007.73|5887.73|10
1656696180000|2022-07-01 17:23:00|6007.67|5887.67|6007.5|5887.5|6007.72|5887.72|6007.48|5887.48|10
1656696190000|2022-07-01 17:23:10|6007.47|5887.47|6007.62|5887.62|6007.74|5887.74|6007.47|5887.47|9
1656696200000|2022-07-01 17:23:20|6007.67|5887.67|6007.91|5887.91|6008.05|5888.05|6007.31|5887.31|10
1656696210000|2022-07-01 17:23:30|6008.04|5888.04|6007.36|5887.36|6008.5|5888.5|6007.35|5887.35|10
1656696220000|2022-07-01 17:23:40|6007.25|5887.25|6006.85|5886.85|6007.36|5887.36|6006.8|5886.8|10
1656696230000|2022-07-01 17:23:50|6007.11|5887.11|6007.92|5887.92|6008.03|5888.03|6006.8|5886.8|10
1656696240000|2022-07-01 17:24:00|6008.2|5888.2|6008.27|5888.27|6008.6|5888.6|6008.2|5888.2|10
1656696250000|2022-07-01 17:24:10|6008.32|5888.32|6008.57|5888.57|6008.57|5888.57|6008.08|5888.08|9
1656696260000|2022-07-01 17:24:20|6008.65|5888.65|6008.88|5888.88|6008.88|5888.88|6008.65|5888.65|9
1656696270000|2022-07-01 17:24:30|6008.79|5888.79|6008.87|5888.87|6008.87|5888.87|6008.65|5888.65|8
1656696280000|2022-07-01 17:24:40|6008.77|5888.77|6008.28|5888.28|6008.83|5888.83|6008.28|5888.28|9
1656696290000|2022-07-01 17:24:50|6008.29|5888.29|6007.93|5887.93|6008.29|5888.29|6007.76|5887.76|10
1656696300000|2022-07-01 17:25:00|6007.63|5887.63|6008.09|5888.09|6008.23|5888.23|6007.54|5887.54|9
1656696310000|2022-07-01 17:25:10|6007.99|5887.99|6007.55|5887.55|6007.99|5887.99|6007.48|5887.48|10
1656696320000|2022-07-01 17:25:20|6007.59|5887.59|6007.31|5887.31|6007.76|5887.76|6007.31|5887.31|10
1656696330000|2022-07-01 17:25:30|6007.3|5887.3|6007.63|5887.63|6007.63|5887.63|6007.3|5887.3|9
1656696340000|2022-07-01 17:25:40|6007.6|5887.6|6007.5|5887.5|6007.71|5887.71|6007.35|5887.35|10
1656696350000|2022-07-01 17:25:50|6007.84|5887.84|6007.27|5887.27|6007.84|5887.84|6007.09|5887.09|10
1656696360000|2022-07-01 17:26:00|6007.17|5887.17|6007.05|5887.05|6007.73|5887.73|6007.05|5887.05|10
1656696370000|2022-07-01 17:26:10|6007.27|5887.27|6006.63|5886.63|6007.27|5887.27|6006.23|5886.23|9
1656696380000|2022-07-01 17:26:20|6006.18|5886.18|6006.85|5886.85|6006.98|5886.98|6006.18|5886.18|10
1656696390000|2022-07-01 17:26:30|6006.93|5886.93|6005.75|5885.75|6007.01|5887.01|6005.75|5885.75|9
1656696400000|2022-07-01 17:26:40|6006.27|5886.27|6005.61|5885.61|6006.27|5886.27|6005.59|5885.59|10
1656696410000|2022-07-01 17:26:50|6005.55|5885.55|6006.29|5886.29|6006.29|5886.29|6005.55|5885.55|8
1656696420000|2022-07-01 17:27:00|6006.25|5886.25|6005.82|5885.82|6006.25|5886.25|6005.82|5885.82|10
1656696430000|2022-07-01 17:27:10|6006.01|5886.01|6005.78|5885.78|6006.02|5886.02|6005.42|5885.42|10
1656696440000|2022-07-01 17:27:20|6006.02|5886.02|6007.02|5887.02|6007.02|5887.02|6005.62|5885.62|10
1656696450000|2022-07-01 17:27:30|6006.94|5886.94|6007.8|5887.8|6007.95|5887.95|6006.86|5886.86|9
1656696460000|2022-07-01 17:27:40|6007.75|5887.75|6008.45|5888.45|6008.59|5888.59|6007.7|5887.7|10
1656696470000|2022-07-01 17:27:50|6008.5|5888.5|6009.09|5889.09|6009.09|5889.09|6008.33|5888.33|8
1656696480000|2022-07-01 17:28:00|6009.1|5889.1|6010.65|5890.65|6010.65|5890.65|6009|5889|9
1656696490000|2022-07-01 17:28:10|6010.71|5890.71|6012.43|5892.43|6012.43|5892.43|6010.71|5890.71|10
1656696500000|2022-07-01 17:28:20|6012.69|5892.69|6012.73|5892.73|6013.08|5893.08|6012.69|5892.69|10
1656696510000|2022-07-01 17:28:30|6012.32|5892.32|6011.48|5891.48|6012.32|5892.32|6011.39|5891.39|10
1656696520000|2022-07-01 17:28:40|6011.6|5891.6|6010.85|5890.85|6011.74|5891.74|6010.85|5890.85|9
1656696530000|2022-07-01 17:28:50|6010.9|5890.9|6011.59|5891.59|6011.64|5891.64|6010.9|5890.9|9
1656696540000|2022-07-01 17:29:00|6011.72|5891.72|6010.84|5890.84|6011.86|5891.86|6010.84|5890.84|10
1656696550000|2022-07-01 17:29:10|6010.49|5890.49|6008.5|5888.5|6010.49|5890.49|6008.5|5888.5|10
1656696560000|2022-07-01 17:29:20|6008.06|5888.06|6008.01|5888.01|6008.36|5888.36|6008.01|5888.01|9
1656696570000|2022-07-01 17:29:30|6007.86|5887.86|6007.65|5887.65|6008.07|5888.07|6007.53|5887.53|10
1656696580000|2022-07-01 17:29:40|6007.62|5887.62|6007.89|5887.89|6008.14|5888.14|6007.62|5887.62|10
1656696590000|2022-07-01 17:29:50|6007.73|5887.73|6007.18|5887.18|6007.73|5887.73|6006.95|5886.95|10
1656696600000|2022-07-01 17:30:00|6007.37|5887.37|6006.56|5886.56|6007.37|5887.37|6006.55|5886.55|9
1656696610000|2022-07-01 17:30:10|6006.58|5886.58|6005.91|5885.91|6006.6|5886.6|6005.81|5885.81|9
1656696620000|2022-07-01 17:30:20|6005.95|5885.95|6005.4|5885.4|6006.07|5886.07|6005.4|5885.4|10
1656696630000|2022-07-01 17:30:30|6005.36|5885.36|6005.63|5885.63|6005.63|5885.63|6005.36|5885.36|10
1656696640000|2022-07-01 17:30:40|6005.61|5885.61|6005.21|5885.21|6005.68|5885.68|6005.21|5885.21|9
1656696650000|2022-07-01 17:30:50|6005.25|5885.25|6007.01|5887.01|6007.16|5887.16|6005.24|5885.24|10
1656696660000|2022-07-01 17:31:00|6007.11|5887.11|6008.15|5888.15|6008.54|5888.54|6007.11|5887.11|10
1656696670000|2022-07-01 17:31:10|6008.34|5888.34|6009.24|5889.24|6009.28|5889.28|6008.25|5888.25|10
1656696680000|2022-07-01 17:31:20|6009.04|5889.04|6009.3|5889.3|6009.3|5889.3|6009.04|5889.04|9
1656696690000|2022-07-01 17:31:30|6009.31|5889.31|6009.16|5889.16|6009.57|5889.57|6009.16|5889.16|10
1656696700000|2022-07-01 17:31:40|6009.25|5889.25|6009.9|5889.9|6010.26|5890.26|6009.25|5889.25|9
1656696710000|2022-07-01 17:31:50|6009.98|5889.98|6013.41|5893.41|6013.41|5893.41|6009.98|5889.98|10
1656696720000|2022-07-01 17:32:00|6013.53|5893.53|6013.96|5893.96|6014.28|5894.28|6013.26|5893.26|10
1656696730000|2022-07-01 17:32:10|6013.87|5893.87|6013.29|5893.29|6013.87|5893.87|6013.18|5893.18|10
1656696740000|2022-07-01 17:32:20|6013.21|5893.21|6012.13|5892.13|6013.21|5893.21|6012.11|5892.11|10
1656696750000|2022-07-01 17:32:30|6012.79|5892.79|6011.85|5891.85|6012.79|5892.79|6011.65|5891.65|9
1656696760000|2022-07-01 17:32:40|6011.77|5891.77|6010.9|5890.9|6011.77|5891.77|6010.82|5890.82|9
1656696770000|2022-07-01 17:32:50|6010.86|5890.86|6010.29|5890.29|6010.86|5890.86|6010.29|5890.29|9
1656696780000|2022-07-01 17:33:00|6010.21|5890.21|6009.65|5889.65|6010.32|5890.32|6009.6|5889.6|10
1656696790000|2022-07-01 17:33:10|6009.71|5889.71|6008.69|5888.69|6009.76|5889.76|6008.27|5888.27|10
1656696800000|2022-07-01 17:33:20|6007.67|5887.67|6006.58|5886.58|6007.67|5887.67|6006|5886|10
1656696810000|2022-07-01 17:33:30|6006.13|5886.13|6004.71|5884.71|6006.13|5886.13|6003.93|5883.93|10
1656696820000|2022-07-01 17:33:40|6004.7|5884.7|6003.02|5883.02|6004.7|5884.7|6003.02|5883.02|10
1656696830000|2022-07-01 17:33:50|6002.66|5882.66|6000.13|5880.13|6002.66|5882.66|6000.09|5880.09|10
1656696840000|2022-07-01 17:34:00|6000.25|5880.25|6000.41|5880.41|6000.44|5880.44|6000.05|5880.05|10
1656696850000|2022-07-01 17:34:10|6000.34|5880.34|5999.07|5879.07|6000.34|5880.34|5999.07|5879.07|10
1656696860000|2022-07-01 17:34:20|5998.83|5878.83|5997.1|5877.1|5998.83|5878.83|5997.1|5877.1|10
1656696870000|2022-07-01 17:34:30|5996.82|5876.82|5995.96|5875.96|5996.97|5876.97|5995.96|5875.96|9
1656696880000|2022-07-01 17:34:40|5995.63|5875.63|5995.13|5875.13|5995.63|5875.63|5995.09|5875.09|10
1656696890000|2022-07-01 17:34:50|5995.05|5875.05|5994.79|5874.79|5995.05|5875.05|5994.79|5874.79|9
1656696900000|2022-07-01 17:35:00|5994.68|5874.68|5995.03|5875.03|5995.19|5875.19|5994.66|5874.66|10
1656696910000|2022-07-01 17:35:10|5995.06|5875.06|5995.55|5875.55|5995.66|5875.66|5994.98|5874.98|10
1656696920000|2022-07-01 17:35:20|5995.21|5875.21|5995|5875|5995.26|5875.26|5994.98|5874.98|10
1656696930000|2022-07-01 17:35:30|5995.03|5875.03|5995.23|5875.23|5995.32|5875.32|5994.99|5874.99|10
1656696940000|2022-07-01 17:35:40|5995.18|5875.18|5994.01|5874.01|5995.18|5875.18|5994.01|5874.01|9
1656696950000|2022-07-01 17:35:50|5994.02|5874.02|5993.92|5873.92|5994.16|5874.16|5993.78|5873.78|9
1656696960000|2022-07-01 17:36:00|5993.98|5873.98|5994.67|5874.67|5994.67|5874.67|5993.98|5873.98|8
1656696970000|2022-07-01 17:36:10|5994.43|5874.43|5994.93|5874.93|5994.93|5874.93|5994.43|5874.43|8
1656696980000|2022-07-01 17:36:20|5995.09|5875.09|5996.62|5876.62|5996.62|5876.62|5995.02|5875.02|9
1656696990000|2022-07-01 17:36:30|5996.91|5876.91|5998.93|5878.93|5998.98|5878.98|5996.91|5876.91|10
1656697000000|2022-07-01 17:36:40|5998.85|5878.85|6000.42|5880.42|6000.42|5880.42|5998.85|5878.85|9
1656697010000|2022-07-01 17:36:50|6000.61|5880.61|6002.28|5882.28|6002.28|5882.28|6000.61|5880.61|10
1656697020000|2022-07-01 17:37:00|6002.23|5882.23|6002.12|5882.12|6002.56|5882.56|6002.12|5882.12|10
1656697030000|2022-07-01 17:37:10|6002.34|5882.34|6002.8|5882.8|6002.95|5882.95|6002.25|5882.25|10
1656697040000|2022-07-01 17:37:20|6003.04|5883.04|6002.88|5882.88|6003.18|5883.18|6002.78|5882.78|10
1656697050000|2022-07-01 17:37:30|6003.02|5883.02|6002.69|5882.69|6003.02|5883.02|6002.36|5882.36|10
1656697060000|2022-07-01 17:37:40|6002.67|5882.67|6002.73|5882.73|6002.78|5882.78|6002.5|5882.5|9
1656697070000|2022-07-01 17:37:50|6002.72|5882.72|6002.61|5882.61|6002.75|5882.75|6002.48|5882.48|9
1656697080000|2022-07-01 17:38:00|6002.47|5882.47|6003.07|5883.07|6003.19|5883.19|6002.47|5882.47|8
1656697090000|2022-07-01 17:38:10|6003.02|5883.02|6004.19|5884.19|6004.19|5884.19|6003.02|5883.02|9
1656697100000|2022-07-01 17:38:20|6004.28|5884.28|6004.63|5884.63|6004.91|5884.91|6004.28|5884.28|9
1656697110000|2022-07-01 17:38:30|6005.51|5885.51|6005.54|5885.54|6005.58|5885.58|6005.34|5885.34|10
1656697120000|2022-07-01 17:38:40|6005.39|5885.39|6013.09|5893.09|6013.09|5893.09|6005.39|5885.39|10
1656697130000|2022-07-01 17:38:50|6013.88|5893.88|6021.99|5901.99|6021.99|5901.99|6013.88|5893.88|10
1656697140000|2022-07-01 17:39:00|6025.26|5905.26|6039.36|5919.36|6039.36|5919.36|6025.26|5905.26|10
1656697150000|2022-07-01 17:39:10|6039.3|5919.3|6041.47|5921.47|6041.47|5921.47|6039.12|5919.12|10
1656697160000|2022-07-01 17:39:20|6042.51|5922.51|6040.27|5920.27|6043.39|5923.39|6040.27|5920.27|10
1656697170000|2022-07-01 17:39:30|6040.18|5920.18|6037.14|5917.14|6040.85|5920.85|6037.06|5917.06|10
1656697180000|2022-07-01 17:39:40|6037.88|5917.88|6037.56|5917.56|6038.14|5918.14|6037.56|5917.56|10
1656697190000|2022-07-01 17:39:50|6037.52|5917.52|6036.62|5916.62|6037.64|5917.64|6036.53|5916.53|10
1656697200000|2022-07-01 17:40:00|6036.35|5916.35|6036.35|5916.35|6036.35|5916.35|6035.76|5915.76|10
1656697210000|2022-07-01 17:40:10|6036.48|5916.48|6035.98|5915.98|6036.53|5916.53|6035.72|5915.72|10
1656697220000|2022-07-01 17:40:20|6036.12|5916.12|6034.63|5914.63|6036.12|5916.12|6034.63|5914.63|10
1656697230000|2022-07-01 17:40:30|6034.89|5914.89|6036.22|5916.22|6036.22|5916.22|6034.62|5914.62|10
1656697240000|2022-07-01 17:40:40|6036.24|5916.24|6038.54|5918.54|6038.54|5918.54|6036.24|5916.24|10
1656697250000|2022-07-01 17:40:50|6038.7|5918.7|6038.64|5918.64|6038.82|5918.82|6038.55|5918.55|10
1656697260000|2022-07-01 17:41:00|6038.76|5918.76|6038.06|5918.06|6038.76|5918.76|6037.85|5917.85|9
1656697270000|2022-07-01 17:41:10|6038.01|5918.01|6037.65|5917.65|6038.01|5918.01|6037.53|5917.53|10
1656697280000|2022-07-01 17:41:20|6037.28|5917.28|6037.74|5917.74|6037.8|5917.8|6037.07|5917.07|9
1656697290000|2022-07-01 17:41:30|6037.76|5917.76|6038.68|5918.68|6038.68|5918.68|6037.76|5917.76|10
1656697300000|2022-07-01 17:41:40|6038.69|5918.69|6039.1|5919.1|6039.1|5919.1|6038.69|5918.69|10
1656697310000|2022-07-01 17:41:50|6038.89|5918.89|6039.07|5919.07|6039.52|5919.52|6038.89|5918.89|10
1656697320000|2022-07-01 17:42:00|6039.42|5919.42|6038.19|5918.19|6039.42|5919.42|6038.19|5918.19|9
1656697330000|2022-07-01 17:42:10|6038.38|5918.38|6036.67|5916.67|6038.38|5918.38|6036.67|5916.67|10
1656697340000|2022-07-01 17:42:20|6036.08|5916.08|6035.69|5915.69|6036.08|5916.08|6035.44|5915.44|10
1656697350000|2022-07-01 17:42:30|6035.58|5915.58|6035.66|5915.66|6035.82|5915.82|6035.52|5915.52|10
1656697360000|2022-07-01 17:42:40|6035.47|5915.47|6036.32|5916.32|6036.32|5916.32|6035.22|5915.22|10
1656697370000|2022-07-01 17:42:50|6036.12|5916.12|6036.54|5916.54|6036.54|5916.54|6036.05|5916.05|10
1656697380000|2022-07-01 17:43:00|6036.69|5916.69|6036.68|5916.68|6036.93|5916.93|6036.68|5916.68|10
1656697390000|2022-07-01 17:43:10|6036.28|5916.28|6036.56|5916.56|6036.68|5916.68|6036.12|5916.12|9
1656697400000|2022-07-01 17:43:20|6036.55|5916.55|6037.59|5917.59|6037.59|5917.59|6036.44|5916.44|10
1656697410000|2022-07-01 17:43:30|6038.22|5918.22|6038.8|5918.8|6038.91|5918.91|6037.98|5917.98|10
1656697420000|2022-07-01 17:43:40|6038.99|5918.99|6038.19|5918.19|6038.99|5918.99|6038.11|5918.11|10
1656697430000|2022-07-01 17:43:50|6038.03|5918.03|6036.76|5916.76|6038.03|5918.03|6036.67|5916.67|10
1656697440000|2022-07-01 17:44:00|6037.02|5917.02|6035.94|5915.94|6037.02|5917.02|6035.94|5915.94|9
1656697450000|2022-07-01 17:44:10|6035.74|5915.74|6030.27|5910.27|6036.19|5916.19|6030.27|5910.27|10
1656697460000|2022-07-01 17:44:20|6030.12|5910.12|6028.59|5908.59|6030.12|5910.12|6028.22|5908.22|10
1656697470000|2022-07-01 17:44:30|6028.64|5908.64|6028.7|5908.7|6028.7|5908.7|6028.31|5908.31|10
1656697480000|2022-07-01 17:44:40|6028.56|5908.56|6028.13|5908.13|6028.59|5908.59|6028.13|5908.13|10
1656697490000|2022-07-01 17:44:50|6028.06|5908.06|6028.91|5908.91|6028.91|5908.91|6028.06|5908.06|10
1656697500000|2022-07-01 17:45:00|6028.88|5908.88|6029.4|5909.4|6029.43|5909.43|6028.87|5908.87|10
1656697510000|2022-07-01 17:45:10|6029.69|5909.69|6028.34|5908.34|6029.69|5909.69|6028.34|5908.34|10
1656697520000|2022-07-01 17:45:20|6028.25|5908.25|6028.37|5908.37|6028.61|5908.61|6028.2|5908.2|10
1656697530000|2022-07-01 17:45:30|6028.29|5908.29|6028.08|5908.08|6028.64|5908.64|6028.08|5908.08|10
1656697540000|2022-07-01 17:45:40|6028.02|5908.02|6029.48|5909.48|6029.48|5909.48|6028.02|5908.02|10
1656697550000|2022-07-01 17:45:50|6029.36|5909.36|6029.47|5909.47|6029.66|5909.66|6029.36|5909.36|10
1656697560000|2022-07-01 17:46:00|6029.35|5909.35|6029.75|5909.75|6029.75|5909.75|6029.12|5909.12|9
1656697570000|2022-07-01 17:46:10|6029.63|5909.63|6031.2|5911.2|6031.2|5911.2|6029.63|5909.63|10
1656697580000|2022-07-01 17:46:20|6031.42|5911.42|6033.03|5913.03|6033.11|5913.11|6031.42|5911.42|10
1656697590000|2022-07-01 17:46:30|6033.21|5913.21|6033.09|5913.09|6033.21|5913.21|6032.56|5912.56|10
1656697600000|2022-07-01 17:46:40|6032.45|5912.45|6031.76|5911.76|6033.46|5913.46|6031.76|5911.76|10
1656697610000|2022-07-01 17:46:50|6031.62|5911.62|6031.16|5911.16|6031.72|5911.72|6031.05|5911.05|10
1656697620000|2022-07-01 17:47:00|6030.91|5910.91|6029.25|5909.25|6030.91|5910.91|6029.25|5909.25|10
1656697630000|2022-07-01 17:47:10|6029.39|5909.39|6027.44|5907.44|6029.39|5909.39|6027.44|5907.44|9
1656697640000|2022-07-01 17:47:20|6027.42|5907.42|6027.08|5907.08|6027.74|5907.74|6026.97|5906.97|9
1656697650000|2022-07-01 17:47:30|6026.99|5906.99|6027.29|5907.29|6027.29|5907.29|6026.88|5906.88|9
1656697660000|2022-07-01 17:47:40|6027.37|5907.37|6028.06|5908.06|6028.72|5908.72|6027.14|5907.14|10
1656697670000|2022-07-01 17:47:50|6028.77|5908.77|6028.45|5908.45|6028.77|5908.77|6028|5908|10
1656697680000|2022-07-01 17:48:00|6028.46|5908.46|6029.85|5909.85|6029.85|5909.85|6028.46|5908.46|10
1656697690000|2022-07-01 17:48:10|6029.86|5909.86|6029.99|5909.99|6029.99|5909.99|6029.18|5909.18|10
1656697700000|2022-07-01 17:48:20|6030.62|5910.62|6030.75|5910.75|6030.78|5910.78|6030.2|5910.2|10
1656697710000|2022-07-01 17:48:30|6030.74|5910.74|6033.02|5913.02|6033.06|5913.06|6030.58|5910.58|10
1656697720000|2022-07-01 17:48:40|6033.07|5913.07|6034.94|5914.94|6035.06|5915.06|6033.07|5913.07|10
1656697730000|2022-07-01 17:48:50|6035.12|5915.12|6035.26|5915.26|6035.47|5915.47|6035.12|5915.12|9
1656697740000|2022-07-01 17:49:00|6035.5|5915.5|6035.35|5915.35|6035.5|5915.5|6034.75|5914.75|10
1656697750000|2022-07-01 17:49:10|6035|5915|6034.26|5914.26|6035.44|5915.44|6034.26|5914.26|10
1656697760000|2022-07-01 17:49:20|6034.57|5914.57|6034.93|5914.93|6034.93|5914.93|6034.57|5914.57|10
1656697770000|2022-07-01 17:49:30|6035.03|5915.03|6035.42|5915.42|6035.57|5915.57|6034.98|5914.98|10
1656697780000|2022-07-01 17:49:40|6035.46|5915.46|6035.31|5915.31|6035.49|5915.49|6034.93|5914.93|10
1656697790000|2022-07-01 17:49:50|6035.37|5915.37|6035.27|5915.27|6035.62|5915.62|6035.27|5915.27|10
1656697800000|2022-07-01 17:50:00|6035.32|5915.32|6035.64|5915.64|6035.64|5915.64|6035.2|5915.2|9
1656697810000|2022-07-01 17:50:10|6035.7|5915.7|6036.39|5916.39|6036.55|5916.55|6035.7|5915.7|10
1656697820000|2022-07-01 17:50:20|6036.61|5916.61|6036.42|5916.42|6036.61|5916.61|6036.23|5916.23|9
1656697830000|2022-07-01 17:50:30|6036.22|5916.22|6036.91|5916.91|6037.03|5917.03|6035.95|5915.95|10
1656697840000|2022-07-01 17:50:40|6036.95|5916.95|6036.77|5916.77|6037.18|5917.18|6036.7|5916.7|10
1656697850000|2022-07-01 17:50:50|6036.72|5916.72|6037.48|5917.48|6037.48|5917.48|6036.71|5916.71|9
1656697860000|2022-07-01 17:51:00|6037.37|5917.37|6036.75|5916.75|6037.55|5917.55|6036.75|5916.75|10
1656697870000|2022-07-01 17:51:10|6036.93|5916.93|6036.97|5916.97|6037.23|5917.23|6036.77|5916.77|10
1656697880000|2022-07-01 17:51:20|6037|5917|6036.71|5916.71|6037.06|5917.06|6036.66|5916.66|10
1656697890000|2022-07-01 17:51:30|6037.01|5917.01|6037.04|5917.04|6037.06|5917.06|6036.79|5916.79|10
1656697900000|2022-07-01 17:51:40|6037.09|5917.09|6036.7|5916.7|6037.16|5917.16|6036.7|5916.7|9
1656697910000|2022-07-01 17:51:50|6036.62|5916.62|6036.9|5916.9|6037.13|5917.13|6036.62|5916.62|10
1656697920000|2022-07-01 17:52:00|6036.82|5916.82|6036.15|5916.15|6036.98|5916.98|6036.15|5916.15|10
1656697930000|2022-07-01 17:52:10|6036.33|5916.33|6037.03|5917.03|6037.03|5917.03|6036.33|5916.33|10
1656697940000|2022-07-01 17:52:20|6037.02|5917.02|6037.42|5917.42|6037.6|5917.6|6036.78|5916.78|10
1656697950000|2022-07-01 17:52:30|6036.95|5916.95|6036.74|5916.74|6037.23|5917.23|6036.62|5916.62|9
1656697960000|2022-07-01 17:52:40|6036.8|5916.8|6037.93|5917.93|6038.25|5918.25|6036.8|5916.8|10
1656697970000|2022-07-01 17:52:50|6038.51|5918.51|6038.26|5918.26|6038.51|5918.51|6037.64|5917.64|10
1656697980000|2022-07-01 17:53:00|6038.47|5918.47|6039.36|5919.36|6039.36|5919.36|6038.19|5918.19|10
1656697990000|2022-07-01 17:53:10|6039.65|5919.65|6041.19|5921.19|6041.19|5921.19|6039.65|5919.65|10
1656698000000|2022-07-01 17:53:20|6041.33|5921.33|6042.24|5922.24|6042.55|5922.55|6041.33|5921.33|10
1656698010000|2022-07-01 17:53:30|6042.36|5922.36|6042.58|5922.58|6042.58|5922.58|6041.98|5921.98|9
1656698020000|2022-07-01 17:53:40|6042.69|5922.69|6042.52|5922.52|6042.74|5922.74|6042.33|5922.33|9
1656698030000|2022-07-01 17:53:50|6042.27|5922.27|6041.37|5921.37|6042.27|5922.27|6041.37|5921.37|9
1656698040000|2022-07-01 17:54:00|6041.32|5921.32|6038.78|5918.78|6041.32|5921.32|6038.78|5918.78|10
1656698050000|2022-07-01 17:54:10|6038.59|5918.59|6038.04|5918.04|6039.53|5919.53|6037.93|5917.93|9
1656698060000|2022-07-01 17:54:20|6037.83|5917.83|6037.86|5917.86|6038.19|5918.19|6037.75|5917.75|9
1656698070000|2022-07-01 17:54:30|6037.97|5917.97|6036.55|5916.55|6038.02|5918.02|6036.55|5916.55|10
1656698080000|2022-07-01 17:54:40|6036.42|5916.42|6036.06|5916.06|6036.42|5916.42|6035.98|5915.98|9
1656698090000|2022-07-01 17:54:50|6035.98|5915.98|6035.45|5915.45|6036.32|5916.32|6035.45|5915.45|10
1656698100000|2022-07-01 17:55:00|6035.47|5915.47|6036.03|5916.03|6036.03|5916.03|6035.05|5915.05|10
1656698110000|2022-07-01 17:55:10|6036.48|5916.48|6036.39|5916.39|6036.49|5916.49|6036.09|5916.09|10
1656698120000|2022-07-01 17:55:20|6036.14|5916.14|6036.42|5916.42|6036.6|5916.6|6036.14|5916.14|8
1656698130000|2022-07-01 17:55:30|6036.5|5916.5|6035.9|5915.9|6036.51|5916.51|6035.9|5915.9|10
1656698140000|2022-07-01 17:55:40|6036.17|5916.17|6034.77|5914.77|6036.17|5916.17|6034.42|5914.42|9
1656698150000|2022-07-01 17:55:50|6034.79|5914.79|6033.93|5913.93|6034.79|5914.79|6033.8|5913.8|10
1656698160000|2022-07-01 17:56:00|6034.05|5914.05|6033.42|5913.42|6034.05|5914.05|6033.33|5913.33|10
1656698170000|2022-07-01 17:56:10|6033.24|5913.24|6032.81|5912.81|6033.41|5913.41|6032.81|5912.81|10
1656698180000|2022-07-01 17:56:20|6033.03|5913.03|6031.57|5911.57|6033.03|5913.03|6031.41|5911.41|9
1656698190000|2022-07-01 17:56:30|6031.67|5911.67|6031.47|5911.47|6031.7|5911.7|6031.18|5911.18|9
1656698200000|2022-07-01 17:56:40|6031.52|5911.52|6031.43|5911.43|6031.79|5911.79|6031.38|5911.38|9
1656698210000|2022-07-01 17:56:50|6031.52|5911.52|6032.18|5912.18|6032.29|5912.29|6031.52|5911.52|10
1656698220000|2022-07-01 17:57:00|6032.31|5912.31|6031.92|5911.92|6032.35|5912.35|6031.92|5911.92|10
1656698230000|2022-07-01 17:57:10|6032.06|5912.06|6032.43|5912.43|6032.52|5912.52|6032.06|5912.06|10
1656698240000|2022-07-01 17:57:20|6032.52|5912.52|6032.46|5912.46|6032.52|5912.52|6032.2|5912.2|10
1656698250000|2022-07-01 17:57:30|6032.51|5912.51|6033.63|5913.63|6033.63|5913.63|6032.51|5912.51|10
1656698260000|2022-07-01 17:57:40|6033.77|5913.77|6033.26|5913.26|6033.86|5913.86|6033.26|5913.26|9
1656698270000|2022-07-01 17:57:50|6033.3|5913.3|6032.87|5912.87|6033.3|5913.3|6032.7|5912.7|9
1656698280000|2022-07-01 17:58:00|6033.18|5913.18|6033.97|5913.97|6034.17|5914.17|6033.18|5913.18|10
1656698290000|2022-07-01 17:58:10|6034.06|5914.06|6033.61|5913.61|6034.22|5914.22|6033.61|5913.61|8
1656698300000|2022-07-01 17:58:20|6033.59|5913.59|6034.54|5914.54|6034.54|5914.54|6033.59|5913.59|10
1656698310000|2022-07-01 17:58:30|6034.59|5914.59|6034.82|5914.82|6035.58|5915.58|6034.59|5914.59|9
1656698320000|2022-07-01 17:58:40|6034.83|5914.83|6035.26|5915.26|6035.83|5915.83|6034.83|5914.83|10
1656698330000|2022-07-01 17:58:50|6035.11|5915.11|6034.44|5914.44|6035.35|5915.35|6034.44|5914.44|10
1656698340000|2022-07-01 17:59:00|6034.47|5914.47|6035.53|5915.53|6035.53|5915.53|6034.47|5914.47|10
1656698350000|2022-07-01 17:59:10|6035.64|5915.64|6037.39|5917.39|6037.39|5917.39|6035.64|5915.64|10
1656698360000|2022-07-01 17:59:20|6037.52|5917.52|6037.54|5917.54|6037.69|5917.69|6037.47|5917.47|10
1656698370000|2022-07-01 17:59:30|6038.18|5918.18|6038.37|5918.37|6038.51|5918.51|6037.94|5917.94|9
1656698380000|2022-07-01 17:59:40|6038.25|5918.25|6038.19|5918.19|6038.65|5918.65|6038.12|5918.12|9
1656698390000|2022-07-01 17:59:50|6038.15|5918.15|6038.59|5918.59|6038.59|5918.59|6038.05|5918.05|10
1656698400000|2022-07-01 18:00:00|6038.5|5918.5|6038.52|5918.52|6038.68|5918.68|6038.22|5918.22|10
1656698410000|2022-07-01 18:00:10|6038.26|5918.26|6038.09|5918.09|6038.26|5918.26|6037.97|5917.97|10
1656698420000|2022-07-01 18:00:20|6037.88|5917.88|6038.1|5918.1|6038.14|5918.14|6037.88|5917.88|10
1656698430000|2022-07-01 18:00:30|6037.86|5917.86|6037.88|5917.88|6037.94|5917.94|6037.62|5917.62|10
1656698440000|2022-07-01 18:00:40|6037.98|5917.98|6037.99|5917.99|6038.3|5918.3|6037.74|5917.74|9
1656698450000|2022-07-01 18:00:50|6038.15|5918.15|6037.54|5917.54|6038.15|5918.15|6037.54|5917.54|10
1656698460000|2022-07-01 18:01:00|6037.43|5917.43|6036.99|5916.99|6037.53|5917.53|6036.99|5916.99|10
1656698470000|2022-07-01 18:01:10|6036.98|5916.98|6036.4|5916.4|6036.98|5916.98|6036.11|5916.11|10
1656698480000|2022-07-01 18:01:20|6036.3|5916.3|6036.58|5916.58|6036.58|5916.58|6036.01|5916.01|10
1656698490000|2022-07-01 18:01:30|6036.6|5916.6|6036.5|5916.5|6036.67|5916.67|6036.46|5916.46|9
1656698500000|2022-07-01 18:01:40|6036.47|5916.47|6035.04|5915.04|6036.5|5916.5|6035.04|5915.04|9
1656698510000|2022-07-01 18:01:50|6034.69|5914.69|6034.13|5914.13|6034.69|5914.69|6034.07|5914.07|10
1656698520000|2022-07-01 18:02:00|6034.07|5914.07|6033.33|5913.33|6034.21|5914.21|6033.24|5913.24|10
1656698530000|2022-07-01 18:02:10|6033.13|5913.13|6032.92|5912.92|6033.13|5913.13|6032.88|5912.88|9
1656698540000|2022-07-01 18:02:20|6032.88|5912.88|6032.22|5912.22|6032.92|5912.92|6032.22|5912.22|10
1656698550000|2022-07-01 18:02:30|6032.16|5912.16|6032.22|5912.22|6032.22|5912.22|6032|5912|9
1656698560000|2022-07-01 18:02:40|6032.58|5912.58|6032.14|5912.14|6032.67|5912.67|6032.09|5912.09|8
1656698570000|2022-07-01 18:02:50|6032.29|5912.29|6032.59|5912.59|6032.59|5912.59|6032.21|5912.21|10
1656698580000|2022-07-01 18:03:00|6032.66|5912.66|6032.66|5912.66|6032.75|5912.75|6032.62|5912.62|9
1656698590000|2022-07-01 18:03:10|6032.73|5912.73|6032.68|5912.68|6032.83|5912.83|6032.51|5912.51|8
1656698600000|2022-07-01 18:03:20|6032.7|5912.7|6032.64|5912.64|6032.78|5912.78|6032.54|5912.54|8
1656698610000|2022-07-01 18:03:30|6032.55|5912.55|6032.58|5912.58|6032.71|5912.71|6032.42|5912.42|8
1656698620000|2022-07-01 18:03:40|6032.64|5912.64|6033.43|5913.43|6033.43|5913.43|6032.51|5912.51|10
1656698630000|2022-07-01 18:03:50|6033.16|5913.16|6033.58|5913.58|6033.68|5913.68|6033.13|5913.13|10
1656698640000|2022-07-01 18:04:00|6033.29|5913.29|6032|5912|6033.29|5913.29|6032|5912|9
1656698650000|2022-07-01 18:04:10|6031.7|5911.7|6031.19|5911.19|6031.7|5911.7|6031.19|5911.19|10
1656698660000|2022-07-01 18:04:20|6031.02|5911.02|6029.27|5909.27|6031.02|5911.02|6029.04|5909.04|10
1656698670000|2022-07-01 18:04:30|6028.79|5908.79|6028.45|5908.45|6029.57|5909.57|6028.45|5908.45|10
1656698680000|2022-07-01 18:04:40|6028.3|5908.3|6027.54|5907.54|6028.3|5908.3|6027.54|5907.54|10
1656698690000|2022-07-01 18:04:50|6027.55|5907.55|6027.11|5907.11|6027.77|5907.77|6027.11|5907.11|10
1656698700000|2022-07-01 18:05:00|6026.9|5906.9|6026.82|5906.82|6026.94|5906.94|6026.72|5906.72|10
1656698710000|2022-07-01 18:05:10|6026.76|5906.76|6026.88|5906.88|6026.88|5906.88|6026.61|5906.61|10
1656698720000|2022-07-01 18:05:20|6026.99|5906.99|6027.49|5907.49|6027.6|5907.6|6026.99|5906.99|10
1656698730000|2022-07-01 18:05:30|6027.42|5907.42|6027.76|5907.76|6027.76|5907.76|6027.42|5907.42|8
1656698740000|2022-07-01 18:05:40|6027.96|5907.96|6028.59|5908.59|6028.62|5908.62|6027.96|5907.96|9
1656698750000|2022-07-01 18:05:50|6028.63|5908.63|6028.59|5908.59|6028.78|5908.78|6028.52|5908.52|10
1656698760000|2022-07-01 18:06:00|6028.61|5908.61|6029.93|5909.93|6029.93|5909.93|6028.61|5908.61|10
1656698770000|2022-07-01 18:06:10|6030.03|5910.03|6031.37|5911.37|6031.4|5911.4|6030.03|5910.03|10
1656698780000|2022-07-01 18:06:20|6031.64|5911.64|6034.18|5914.18|6034.18|5914.18|6031.64|5911.64|10
1656698790000|2022-07-01 18:06:30|6033.93|5913.93|6033.79|5913.79|6034.48|5914.48|6033.79|5913.79|10
1656698800000|2022-07-01 18:06:40|6034.07|5914.07|6034.4|5914.4|6034.43|5914.43|6034.04|5914.04|10
1656698810000|2022-07-01 18:06:50|6034.49|5914.49|6035.39|5915.39|6035.58|5915.58|6034.49|5914.49|10
1656698820000|2022-07-01 18:07:00|6035.62|5915.62|6036.36|5916.36|6036.59|5916.59|6035.62|5915.62|10
1656698830000|2022-07-01 18:07:10|6036.32|5916.32|6036.84|5916.84|6036.9|5916.9|6036.32|5916.32|10
1656698840000|2022-07-01 18:07:20|6036.8|5916.8|6037.02|5917.02|6037.18|5917.18|6036.68|5916.68|8
1656698850000|2022-07-01 18:07:30|6037.03|5917.03|6037.65|5917.65|6037.77|5917.77|6037.03|5917.03|9
1656698860000|2022-07-01 18:07:40|6037.91|5917.91|6038.33|5918.33|6038.33|5918.33|6037.91|5917.91|10
1656698870000|2022-07-01 18:07:50|6038.43|5918.43|6038.23|5918.23|6038.45|5918.45|6037.84|5917.84|10
1656698880000|2022-07-01 18:08:00|6037.76|5917.76|6036.31|5916.31|6037.76|5917.76|6036.25|5916.25|9
1656698890000|2022-07-01 18:08:10|6036.68|5916.68|6032.74|5912.74|6036.68|5916.68|6032.74|5912.74|10
1656698900000|2022-07-01 18:08:20|6031.74|5911.74|6026.54|5906.54|6031.74|5911.74|6026.54|5906.54|10
1656698910000|2022-07-01 18:08:30|6026.2|5906.2|6025.85|5905.85|6026.2|5906.2|6025.83|5905.83|10
1656698920000|2022-07-01 18:08:40|6025.06|5905.06|6022.84|5902.84|6025.06|5905.06|6022.84|5902.84|9
1656698930000|2022-07-01 18:08:50|6022.53|5902.53|6021.56|5901.56|6022.58|5902.58|6021.56|5901.56|10
1656698940000|2022-07-01 18:09:00|6021.4|5901.4|6018.44|5898.44|6021.4|5901.4|6018.44|5898.44|10
1656698950000|2022-07-01 18:09:10|6018.38|5898.38|6016.87|5896.87|6018.38|5898.38|6016.87|5896.87|10
1656698960000|2022-07-01 18:09:20|6016.92|5896.92|6017.37|5897.37|6017.37|5897.37|6016.61|5896.61|10
1656698970000|2022-07-01 18:09:30|6017.71|5897.71|6019.17|5899.17|6019.38|5899.38|6016.97|5896.97|10
1656698980000|2022-07-01 18:09:40|6019.15|5899.15|6021.12|5901.12|6021.56|5901.56|6018.63|5898.63|10
1656698990000|2022-07-01 18:09:50|6021.11|5901.11|6021.09|5901.09|6021.14|5901.14|6021.01|5901.01|10
1656699000000|2022-07-01 18:10:00|6020.87|5900.87|6020.65|5900.65|6020.95|5900.95|6020.63|5900.63|10
1656699010000|2022-07-01 18:10:10|6020.62|5900.62|6020.71|5900.71|6021.05|5901.05|6020.62|5900.62|9
1656699020000|2022-07-01 18:10:20|6020.97|5900.97|6021.72|5901.72|6021.84|5901.84|6020.63|5900.63|10
1656699030000|2022-07-01 18:10:30|6021.67|5901.67|6021.36|5901.36|6021.8|5901.8|6021.36|5901.36|9
1656699040000|2022-07-01 18:10:40|6021.31|5901.31|6020.96|5900.96|6021.6|5901.6|6020.96|5900.96|9
1656699050000|2022-07-01 18:10:50|6020.94|5900.94|6021.65|5901.65|6021.66|5901.66|6020.94|5900.94|10
1656699060000|2022-07-01 18:11:00|6021.62|5901.62|6021.7|5901.7|6021.7|5901.7|6021.5|5901.5|8
1656699070000|2022-07-01 18:11:10|6021.72|5901.72|6021.69|5901.69|6021.84|5901.84|6021.63|5901.63|10
1656699080000|2022-07-01 18:11:20|6021.77|5901.77|6022.28|5902.28|6022.3|5902.3|6021.76|5901.76|10
1656699090000|2022-07-01 18:11:30|6022.41|5902.41|6023.15|5903.15|6023.38|5903.38|6022.41|5902.41|10
1656699100000|2022-07-01 18:11:40|6023.12|5903.12|6023.24|5903.24|6023.34|5903.34|6023.08|5903.08|9
1656699110000|2022-07-01 18:11:50|6023.23|5903.23|6023.17|5903.17|6023.31|5903.31|6023.17|5903.17|9
1656699120000|2022-07-01 18:12:00|6023.04|5903.04|6022.39|5902.39|6023.04|5903.04|6022.37|5902.37|10
1656699130000|2022-07-01 18:12:10|6022.49|5902.49|6022.39|5902.39|6022.49|5902.49|6022.27|5902.27|8
1656699140000|2022-07-01 18:12:20|6022.44|5902.44|6022.71|5902.71|6022.71|5902.71|6022.44|5902.44|9
1656699150000|2022-07-01 18:12:30|6022.79|5902.79|6022.86|5902.86|6022.88|5902.88|6022.7|5902.7|8
1656699160000|2022-07-01 18:12:40|6022.84|5902.84|6023.67|5903.67|6023.67|5903.67|6022.84|5902.84|8
1656699170000|2022-07-01 18:12:50|6023.62|5903.62|6022.99|5902.99|6023.64|5903.64|6022.99|5902.99|9
1656699180000|2022-07-01 18:13:00|6022.89|5902.89|6023.01|5903.01|6023.01|5903.01|6022.55|5902.55|10
1656699190000|2022-07-01 18:13:10|6022.81|5902.81|6023.15|5903.15|6023.44|5903.44|6022.81|5902.81|10
1656699200000|2022-07-01 18:13:20|6023.28|5903.28|6023.55|5903.55|6023.62|5903.62|6022.9|5902.9|10
1656699210000|2022-07-01 18:13:30|6023.48|5903.48|6023.88|5903.88|6023.97|5903.97|6023.48|5903.48|10
1656699220000|2022-07-01 18:13:40|6023.96|5903.96|6023.78|5903.78|6024.09|5904.09|6023.77|5903.77|10
1656699230000|2022-07-01 18:13:50|6023.64|5903.64|6022.98|5902.98|6023.64|5903.64|6022.96|5902.96|10
1656699240000|2022-07-01 18:14:00|6023.15|5903.15|6023.63|5903.63|6023.63|5903.63|6023.06|5903.06|9
1656699250000|2022-07-01 18:14:10|6023.55|5903.55|6024.33|5904.33|6024.33|5904.33|6023.53|5903.53|10
1656699260000|2022-07-01 18:14:20|6024.62|5904.62|6025.39|5905.39|6025.44|5905.44|6024.49|5904.49|10
1656699270000|2022-07-01 18:14:30|6025.59|5905.59|6025.56|5905.56|6025.78|5905.78|6025.45|5905.45|10
1656699280000|2022-07-01 18:14:40|6025.67|5905.67|6025.32|5905.32|6025.75|5905.75|6025.32|5905.32|9
1656699290000|2022-07-01 18:14:50|6025.43|5905.43|6025.1|5905.1|6025.55|5905.55|6025.1|5905.1|10
1656699300000|2022-07-01 18:15:00|6025.07|5905.07|6025.13|5905.13|6025.49|5905.49|6025.07|5905.07|10
1656699310000|2022-07-01 18:15:10|6025.26|5905.26|6024.92|5904.92|6025.26|5905.26|6024.92|5904.92|10
1656699320000|2022-07-01 18:15:20|6024.82|5904.82|6024.32|5904.32|6024.82|5904.82|6024.29|5904.29|10
1656699330000|2022-07-01 18:15:30|6024.4|5904.4|6024.68|5904.68|6024.82|5904.82|6024.29|5904.29|9
1656699340000|2022-07-01 18:15:40|6024.59|5904.59|6025.8|5905.8|6025.8|5905.8|6024.45|5904.45|10
1656699350000|2022-07-01 18:15:50|6025.75|5905.75|6025.63|5905.63|6025.93|5905.93|6025.63|5905.63|10
1656699360000|2022-07-01 18:16:00|6025.84|5905.84|6024.9|5904.9|6025.84|5905.84|6024.9|5904.9|10
1656699370000|2022-07-01 18:16:10|6025.01|5905.01|6023.42|5903.42|6025.01|5905.01|6023.42|5903.42|10
1656699380000|2022-07-01 18:16:20|6023.2|5903.2|6022.5|5902.5|6023.2|5903.2|6022.03|5902.03|10
1656699390000|2022-07-01 18:16:30|6022.49|5902.49|6022.57|5902.57|6022.59|5902.59|6022.35|5902.35|10
1656699400000|2022-07-01 18:16:40|6022.51|5902.51|6023.51|5903.51|6023.51|5903.51|6022.51|5902.51|10
1656699410000|2022-07-01 18:16:50|6023.69|5903.69|6023.87|5903.87|6023.87|5903.87|6023.66|5903.66|10
1656699420000|2022-07-01 18:17:00|6023.81|5903.81|6024.11|5904.11|6024.11|5904.11|6023.81|5903.81|8
1656699430000|2022-07-01 18:17:10|6024.21|5904.21|6024.16|5904.16|6024.46|5904.46|6024.12|5904.12|9
1656699440000|2022-07-01 18:17:20|6024.15|5904.15|6024.01|5904.01|6024.15|5904.15|6024.01|5904.01|7
1656699450000|2022-07-01 18:17:30|6024.07|5904.07|6024.16|5904.16|6024.27|5904.27|6024.01|5904.01|10
1656699460000|2022-07-01 18:17:40|6024.19|5904.19|6024.9|5904.9|6024.91|5904.91|6024.19|5904.19|10
1656699470000|2022-07-01 18:17:50|6024.84|5904.84|6025.19|5905.19|6025.19|5905.19|6024.64|5904.64|8
1656699480000|2022-07-01 18:18:00|6025.18|5905.18|6025.38|5905.38|6025.46|5905.46|6025.14|5905.14|9
1656699490000|2022-07-01 18:18:10|6025.4|5905.4|6025.34|5905.34|6025.43|5905.43|6025.31|5905.31|9
1656699500000|2022-07-01 18:18:20|6025.36|5905.36|6025.93|5905.93|6025.93|5905.93|6025.15|5905.15|9
1656699510000|2022-07-01 18:18:30|6025.82|5905.82|6024.77|5904.77|6025.99|5905.99|6024.77|5904.77|9
1656699520000|2022-07-01 18:18:40|6024.9|5904.9|6024.85|5904.85|6024.94|5904.94|6024.4|5904.4|10
1656699530000|2022-07-01 18:18:50|6025|5905|6025.04|5905.04|6025.3|5905.3|6024.72|5904.72|10
1656699540000|2022-07-01 18:19:00|6025.3|5905.3|6025.41|5905.41|6025.56|5905.56|6025.06|5905.06|8
1656699550000|2022-07-01 18:19:10|6025.38|5905.38|6025.23|5905.23|6025.4|5905.4|6025.12|5905.12|9
1656699560000|2022-07-01 18:19:20|6025.32|5905.32|6025.19|5905.19|6025.4|5905.4|6025.08|5905.08|9
1656699570000|2022-07-01 18:19:30|6025.03|5905.03|6025.82|5905.82|6025.82|5905.82|6025.03|5905.03|10
1656699580000|2022-07-01 18:19:40|6026.06|5906.06|6026.45|5906.45|6026.74|5906.74|6026.06|5906.06|10
1656699590000|2022-07-01 18:19:50|6026.14|5906.14|6026.43|5906.43|6027.03|5907.03|6025.98|5905.98|10
1656699600000|2022-07-01 18:20:00|6026.53|5906.53|6031.36|5911.36|6031.36|5911.36|6026.53|5906.53|10
1656699610000|2022-07-01 18:20:10|6031.88|5911.88|6034.25|5914.25|6034.25|5914.25|6031.78|5911.78|10
1656699620000|2022-07-01 18:20:20|6034.61|5914.61|6037.49|5917.49|6037.56|5917.56|6034.61|5914.61|10
1656699630000|2022-07-01 18:20:30|6037.38|5917.38|6036.62|5916.62|6037.38|5917.38|6036.23|5916.23|10
1656699640000|2022-07-01 18:20:40|6036.8|5916.8|6037|5917|6037.5|5917.5|6036.59|5916.59|10
1656699650000|2022-07-01 18:20:50|6037.44|5917.44|6036.74|5916.74|6037.44|5917.44|6036.74|5916.74|10
1656699660000|2022-07-01 18:21:00|6036.72|5916.72|6036.63|5916.63|6036.94|5916.94|6036.63|5916.63|10
1656699670000|2022-07-01 18:21:10|6036.54|5916.54|6036.67|5916.67|6036.69|5916.69|6036.44|5916.44|10
1656699680000|2022-07-01 18:21:20|6036.53|5916.53|6036.01|5916.01|6036.53|5916.53|6035.87|5915.87|10
1656699690000|2022-07-01 18:21:30|6035.92|5915.92|6035.14|5915.14|6035.92|5915.92|6034.78|5914.78|8
1656699700000|2022-07-01 18:21:40|6035.17|5915.17|6034.47|5914.47|6035.17|5915.17|6034.47|5914.47|10
1656699710000|2022-07-01 18:21:50|6034.51|5914.51|6033.95|5913.95|6034.54|5914.54|6033.95|5913.95|10
1656699720000|2022-07-01 18:22:00|6033.91|5913.91|6034.81|5914.81|6034.81|5914.81|6033.76|5913.76|9
1656699730000|2022-07-01 18:22:10|6034.73|5914.73|6038.9|5918.9|6038.9|5918.9|6034.2|5914.2|10
1656699740000|2022-07-01 18:22:20|6039.64|5919.64|6041.46|5921.46|6041.46|5921.46|6039.64|5919.64|9
1656699750000|2022-07-01 18:22:30|6041.5|5921.5|6043.46|5923.46|6043.46|5923.46|6041.5|5921.5|10
1656699760000|2022-07-01 18:22:40|6043.47|5923.47|6043.8|5923.8|6043.99|5923.99|6043.46|5923.46|10
1656699770000|2022-07-01 18:22:50|6043.95|5923.95|6042.48|5922.48|6043.95|5923.95|6042.48|5922.48|10
1656699780000|2022-07-01 18:23:00|6042.63|5922.63|6042.72|5922.72|6043.12|5923.12|6042.63|5922.63|10
1656699790000|2022-07-01 18:23:10|6042.76|5922.76|6041.88|5921.88|6042.76|5922.76|6041.88|5921.88|10
1656699800000|2022-07-01 18:23:20|6041.66|5921.66|6041.19|5921.19|6042.11|5922.11|6041.19|5921.19|10
1656699810000|2022-07-01 18:23:30|6041.42|5921.42|6041.17|5921.17|6041.42|5921.42|6041.15|5921.15|9
1656699820000|2022-07-01 18:23:40|6041.33|5921.33|6041.56|5921.56|6041.56|5921.56|6041.2|5921.2|10
1656699830000|2022-07-01 18:23:50|6041.54|5921.54|6042.33|5922.33|6042.33|5922.33|6041.39|5921.39|10
1656699840000|2022-07-01 18:24:00|6042.5|5922.5|6042.52|5922.52|6042.56|5922.56|6042.45|5922.45|9
1656699850000|2022-07-01 18:24:10|6042.69|5922.69|6043.54|5923.54|6043.54|5923.54|6042.52|5922.52|10
1656699860000|2022-07-01 18:24:20|6043.72|5923.72|6044.04|5924.04|6044.04|5924.04|6043.64|5923.64|9
1656699870000|2022-07-01 18:24:30|6044.17|5924.17|6044.02|5924.02|6044.2|5924.2|6043.92|5923.92|9
1656699880000|2022-07-01 18:24:40|6043.96|5923.96|6044.4|5924.4|6044.4|5924.4|6043.86|5923.86|9
1656699890000|2022-07-01 18:24:50|6044.39|5924.39|6044.96|5924.96|6044.96|5924.96|6044.28|5924.28|10
1656699900000|2022-07-01 18:25:00|6045.23|5925.23|6045.28|5925.28|6045.33|5925.33|6044.98|5924.98|10
1656699910000|2022-07-01 18:25:10|6045.18|5925.18|6045.53|5925.53|6045.53|5925.53|6045.18|5925.18|7
1656699920000|2022-07-01 18:25:20|6045.54|5925.54|6045.45|5925.45|6045.82|5925.82|6045.45|5925.45|10
1656699930000|2022-07-01 18:25:30|6045.13|5925.13|6044.57|5924.57|6045.13|5925.13|6044.57|5924.57|10
1656699940000|2022-07-01 18:25:40|6044.61|5924.61|6043.32|5923.32|6044.61|5924.61|6043.31|5923.31|10
1656699950000|2022-07-01 18:25:50|6043.4|5923.4|6043.62|5923.62|6043.62|5923.62|6043.33|5923.33|9
1656699960000|2022-07-01 18:26:00|6043.57|5923.57|6043.06|5923.06|6043.57|5923.57|6043.06|5923.06|10
1656699970000|2022-07-01 18:26:10|6043.13|5923.13|6042.94|5922.94|6043.15|5923.15|6042.94|5922.94|10
1656699980000|2022-07-01 18:26:20|6042.99|5922.99|6042.51|5922.51|6043.02|5923.02|6042.51|5922.51|10
1656699990000|2022-07-01 18:26:30|6042.55|5922.55|6041.85|5921.85|6042.59|5922.59|6041.68|5921.68|10
1656700000000|2022-07-01 18:26:40|6041.88|5921.88|6041.79|5921.79|6041.91|5921.91|6041.5|5921.5|9
1656700010000|2022-07-01 18:26:50|6041.71|5921.71|6041.84|5921.84|6041.84|5921.84|6041.66|5921.66|10
1656700020000|2022-07-01 18:27:00|6041.94|5921.94|6041.37|5921.37|6041.94|5921.94|6041.37|5921.37|10
1656700030000|2022-07-01 18:27:10|6041.65|5921.65|6041.41|5921.41|6041.79|5921.79|6041.41|5921.41|10
1656700040000|2022-07-01 18:27:20|6041.52|5921.52|6041.15|5921.15|6041.56|5921.56|6041.15|5921.15|8
1656700050000|2022-07-01 18:27:30|6040.96|5920.96|6040.64|5920.64|6041.2|5921.2|6040.28|5920.28|9
1656700060000|2022-07-01 18:27:40|6040.38|5920.38|6039.96|5919.96|6040.57|5920.57|6039.96|5919.96|9
1656700070000|2022-07-01 18:27:50|6040.41|5920.41|6040.58|5920.58|6040.58|5920.58|6040.21|5920.21|10
1656700080000|2022-07-01 18:28:00|6040.5|5920.5|6041.67|5921.67|6041.79|5921.79|6040.5|5920.5|10
1656700090000|2022-07-01 18:28:10|6041.71|5921.71|6041.79|5921.79|6041.79|5921.79|6041.41|5921.41|9
1656700100000|2022-07-01 18:28:20|6041.89|5921.89|6042.03|5922.03|6042.03|5922.03|6041.78|5921.78|7
1656700110000|2022-07-01 18:28:30|6042.1|5922.1|6041.63|5921.63|6042.1|5922.1|6041.46|5921.46|9
1656700120000|2022-07-01 18:28:40|6041.57|5921.57|6040.04|5920.04|6041.57|5921.57|6040.04|5920.04|10
1656700130000|2022-07-01 18:28:50|6039.77|5919.77|6037.94|5917.94|6039.77|5919.77|6037.94|5917.94|10
1656700140000|2022-07-01 18:29:00|6037.71|5917.71|6037.81|5917.81|6038.14|5918.14|6037.66|5917.66|10
1656700150000|2022-07-01 18:29:10|6037.79|5917.79|6037.75|5917.75|6037.83|5917.83|6037.65|5917.65|9
1656700160000|2022-07-01 18:29:20|6037.6|5917.6|6037.33|5917.33|6037.6|5917.6|6037.23|5917.23|9
1656700170000|2022-07-01 18:29:30|6037.1|5917.1|6034.98|5914.98|6037.1|5917.1|6034.98|5914.98|10
1656700180000|2022-07-01 18:29:40|6034.71|5914.71|6034.26|5914.26|6034.71|5914.71|6034.04|5914.04|9
1656700190000|2022-07-01 18:29:50|6034.58|5914.58|6034.26|5914.26|6034.61|5914.61|6034.26|5914.26|8
1656700200000|2022-07-01 18:30:00|6034.21|5914.21|6034.21|5914.21|6034.42|5914.42|6034.05|5914.05|10
1656700210000|2022-07-01 18:30:10|6034.46|5914.46|6033.42|5913.42|6034.46|5914.46|6033.28|5913.28|10
1656700220000|2022-07-01 18:30:20|6033.39|5913.39|6032.88|5912.88|6033.39|5913.39|6032.81|5912.81|10
1656700230000|2022-07-01 18:30:30|6032.86|5912.86|6034.36|5914.36|6034.36|5914.36|6032.79|5912.79|10
1656700240000|2022-07-01 18:30:40|6033.75|5913.75|6035.61|5915.61|6035.61|5915.61|6033.75|5913.75|10
1656700250000|2022-07-01 18:30:50|6036.2|5916.2|6038.22|5918.22|6038.24|5918.24|6036.2|5916.2|9
1656700260000|2022-07-01 18:31:00|6039.14|5919.14|6039.32|5919.32|6039.38|5919.38|6039.02|5919.02|10
1656700270000|2022-07-01 18:31:10|6039.74|5919.74|6041.89|5921.89|6042.01|5922.01|6039.74|5919.74|9
1656700280000|2022-07-01 18:31:20|6042.45|5922.45|6043.98|5923.98|6043.98|5923.98|6042.1|5922.1|10
1656700290000|2022-07-01 18:31:30|6045.28|5925.28|6045.82|5925.82|6045.97|5925.97|6045.18|5925.18|10
1656700300000|2022-07-01 18:31:40|6045.87|5925.87|6045.66|5925.66|6046.08|5926.08|6045.38|5925.38|10
1656700310000|2022-07-01 18:31:50|6045.81|5925.81|6045.75|5925.75|6046.01|5926.01|6045.53|5925.53|10
1656700320000|2022-07-01 18:32:00|6045.79|5925.79|6045.69|5925.69|6045.86|5925.86|6045.38|5925.38|10
1656700330000|2022-07-01 18:32:10|6045.57|5925.57|6045.69|5925.69|6046.03|5926.03|6045.57|5925.57|10
1656700340000|2022-07-01 18:32:20|6045.84|5925.84|6046.1|5926.1|6046.22|5926.22|6045.57|5925.57|10
1656700350000|2022-07-01 18:32:30|6046.06|5926.06|6046.01|5926.01|6046.14|5926.14|6045.83|5925.83|10
1656700360000|2022-07-01 18:32:40|6045.85|5925.85|6044.71|5924.71|6045.87|5925.87|6044.71|5924.71|9
1656700370000|2022-07-01 18:32:50|6044.58|5924.58|6044.13|5924.13|6044.58|5924.58|6044.13|5924.13|9
1656700380000|2022-07-01 18:33:00|6043.98|5923.98|6043.96|5923.96|6044.12|5924.12|6043.96|5923.96|8
1656700390000|2022-07-01 18:33:10|6043.88|5923.88|6043.71|5923.71|6043.88|5923.88|6043.44|5923.44|10
1656700400000|2022-07-01 18:33:20|6043.47|5923.47|6043.61|5923.61|6043.77|5923.77|6043.46|5923.46|10
1656700410000|2022-07-01 18:33:30|6043.6|5923.6|6044.05|5924.05|6044.09|5924.09|6043.54|5923.54|9
1656700420000|2022-07-01 18:33:40|6044.19|5924.19|6044.55|5924.55|6044.55|5924.55|6044.08|5924.08|9
1656700430000|2022-07-01 18:33:50|6044.51|5924.51|6044.63|5924.63|6044.69|5924.69|6044.51|5924.51|8
1656700440000|2022-07-01 18:34:00|6044.45|5924.45|6044.89|5924.89|6045.09|5925.09|6044.44|5924.44|10
1656700450000|2022-07-01 18:34:10|6044.92|5924.92|6044.25|5924.25|6044.92|5924.92|6044.25|5924.25|10
1656700460000|2022-07-01 18:34:20|6044.38|5924.38|6043.98|5923.98|6044.38|5924.38|6043.98|5923.98|9
1656700470000|2022-07-01 18:34:30|6043.97|5923.97|6044|5924|6044.2|5924.2|6043.97|5923.97|10
1656700480000|2022-07-01 18:34:40|6043.81|5923.81|6043.94|5923.94|6044.15|5924.15|6043.81|5923.81|9
1656700490000|2022-07-01 18:34:50|6043.88|5923.88|6044.36|5924.36|6044.43|5924.43|6043.88|5923.88|10
1656700500000|2022-07-01 18:35:00|6044.25|5924.25|6043.49|5923.49|6044.31|5924.31|6043.49|5923.49|10
1656700510000|2022-07-01 18:35:10|6043.63|5923.63|6043.29|5923.29|6043.7|5923.7|6043.27|5923.27|9
1656700520000|2022-07-01 18:35:20|6043.6|5923.6|6042.86|5922.86|6043.66|5923.66|6042.86|5922.86|10
1656700530000|2022-07-01 18:35:30|6042.72|5922.72|6040.88|5920.88|6042.78|5922.78|6040.88|5920.88|10
1656700540000|2022-07-01 18:35:40|6040.62|5920.62|6036.59|5916.59|6040.62|5920.62|6036.59|5916.59|10
1656700550000|2022-07-01 18:35:50|6036.64|5916.64|6034.33|5914.33|6036.64|5916.64|6034.33|5914.33|10
1656700560000|2022-07-01 18:36:00|6034.18|5914.18|6032.48|5912.48|6034.18|5914.18|6032.48|5912.48|10
1656700570000|2022-07-01 18:36:10|6032.42|5912.42|6031.92|5911.92|6032.6|5912.6|6031.92|5911.92|10
1656700580000|2022-07-01 18:36:20|6031.8|5911.8|6031.4|5911.4|6031.8|5911.8|6031.02|5911.02|10
1656700590000|2022-07-01 18:36:30|6031.53|5911.53|6032.26|5912.26|6032.37|5912.37|6031.53|5911.53|9
1656700600000|2022-07-01 18:36:40|6032.15|5912.15|6033.99|5913.99|6033.99|5913.99|6032.14|5912.14|10
1656700610000|2022-07-01 18:36:50|6034.5|5914.5|6034.87|5914.87|6035.32|5915.32|6034.5|5914.5|9
1656700620000|2022-07-01 18:37:00|6034.86|5914.86|6035.61|5915.61|6035.65|5915.65|6034.8|5914.8|10
1656700630000|2022-07-01 18:37:10|6035.59|5915.59|6035|5915|6035.82|5915.82|6035|5915|10
1656700640000|2022-07-01 18:37:20|6035.03|5915.03|6034.16|5914.16|6035.03|5915.03|6034.14|5914.14|10
1656700650000|2022-07-01 18:37:30|6033.55|5913.55|6032.28|5912.28|6033.72|5913.72|6032.28|5912.28|10
1656700660000|2022-07-01 18:37:40|6032.03|5912.03|6030.82|5910.82|6032.03|5912.03|6030.82|5910.82|10
1656700670000|2022-07-01 18:37:50|6030.84|5910.84|6030.17|5910.17|6030.84|5910.84|6029.75|5909.75|10
1656700680000|2022-07-01 18:38:00|6029.98|5909.98|6030.02|5910.02|6030.02|5910.02|6029.71|5909.71|9
1656700690000|2022-07-01 18:38:10|6029.74|5909.74|6029.36|5909.36|6029.77|5909.77|6029.36|5909.36|9
1656700700000|2022-07-01 18:38:20|6029.34|5909.34|6028.89|5908.89|6029.42|5909.42|6028.41|5908.41|10
1656700710000|2022-07-01 18:38:30|6029.05|5909.05|6028.08|5908.08|6029.08|5909.08|6028.08|5908.08|10
1656700720000|2022-07-01 18:38:40|6028.42|5908.42|6028.56|5908.56|6028.66|5908.66|6028.12|5908.12|10
1656700730000|2022-07-01 18:38:50|6028.17|5908.17|6028.46|5908.46|6028.65|5908.65|6028.14|5908.14|9
1656700740000|2022-07-01 18:39:00|6028.69|5908.69|6028.6|5908.6|6028.95|5908.95|6028.49|5908.49|10
1656700750000|2022-07-01 18:39:10|6028.57|5908.57|6028.36|5908.36|6028.57|5908.57|6028.36|5908.36|10
1656700760000|2022-07-01 18:39:20|6028.32|5908.32|6028.15|5908.15|6028.53|5908.53|6028.12|5908.12|9
1656700770000|2022-07-01 18:39:30|6028.02|5908.02|6028|5908|6028.05|5908.05|6027.98|5907.98|9
1656700780000|2022-07-01 18:39:40|6027.99|5907.99|6028.06|5908.06|6028.14|5908.14|6027.9|5907.9|10
1656700790000|2022-07-01 18:39:50|6028.18|5908.18|6029.05|5909.05|6029.05|5909.05|6028.13|5908.13|10
1656700800000|2022-07-01 18:40:00|6029.27|5909.27|6030.39|5910.39|6030.39|5910.39|6029.27|5909.27|10
1656700810000|2022-07-01 18:40:10|6030.56|5910.56|6030.65|5910.65|6031.1|5911.1|6029.94|5909.94|10
1656700820000|2022-07-01 18:40:20|6030.22|5910.22|6029.76|5909.76|6030.35|5910.35|6029.76|5909.76|10
1656700830000|2022-07-01 18:40:30|6029.71|5909.71|6028.11|5908.11|6029.71|5909.71|6028.11|5908.11|8
1656700840000|2022-07-01 18:40:40|6027.99|5907.99|6027.74|5907.74|6028.06|5908.06|6027.43|5907.43|10
1656700850000|2022-07-01 18:40:50|6027.79|5907.79|6027.56|5907.56|6027.89|5907.89|6027.55|5907.55|9
1656700860000|2022-07-01 18:41:00|6027.51|5907.51|6026.71|5906.71|6027.54|5907.54|6026.71|5906.71|9
1656700870000|2022-07-01 18:41:10|6026.55|5906.55|6024.81|5904.81|6026.55|5906.55|6024.8|5904.8|9
1656700880000|2022-07-01 18:41:20|6024.8|5904.8|6023.82|5903.82|6024.8|5904.8|6023.8|5903.8|10
1656700890000|2022-07-01 18:41:30|6023.64|5903.64|6024.25|5904.25|6024.25|5904.25|6023.56|5903.56|10
1656700900000|2022-07-01 18:41:40|6024.2|5904.2|6025.08|5905.08|6025.08|5905.08|6024.15|5904.15|9
1656700910000|2022-07-01 18:41:50|6025.2|5905.2|6025.56|5905.56|6025.6|5905.6|6025.2|5905.2|9
1656700920000|2022-07-01 18:42:00|6025.7|5905.7|6026.38|5906.38|6026.38|5906.38|6025.68|5905.68|9
1656700930000|2022-07-01 18:42:10|6026.19|5906.19|6026.74|5906.74|6026.83|5906.83|6026.19|5906.19|10
1656700940000|2022-07-01 18:42:20|6026.63|5906.63|6026.33|5906.33|6026.63|5906.63|6026.33|5906.33|9
1656700950000|2022-07-01 18:42:30|6026.15|5906.15|6026.28|5906.28|6026.43|5906.43|6026.13|5906.13|10
1656700960000|2022-07-01 18:42:40|6026.21|5906.21|6026.11|5906.11|6026.21|5906.21|6025.98|5905.98|10
1656700970000|2022-07-01 18:42:50|6026.19|5906.19|6026.32|5906.32|6026.42|5906.42|6026.19|5906.19|9
1656700980000|2022-07-01 18:43:00|6026.41|5906.41|6026.32|5906.32|6026.41|5906.41|6026.25|5906.25|9
1656700990000|2022-07-01 18:43:10|6026.42|5906.42|6025.8|5905.8|6026.45|5906.45|6025.79|5905.79|10
1656701000000|2022-07-01 18:43:20|6025.91|5905.91|6025.42|5905.42|6025.94|5905.94|6025.37|5905.37|10
1656701010000|2022-07-01 18:43:30|6025.31|5905.31|6025.64|5905.64|6025.75|5905.75|6025.31|5905.31|7
1656701020000|2022-07-01 18:43:40|6025.87|5905.87|6025.97|5905.97|6025.97|5905.97|6025.52|5905.52|9
1656701030000|2022-07-01 18:43:50|6026.11|5906.11|6026.32|5906.32|6026.32|5906.32|6026.07|5906.07|10
1656701040000|2022-07-01 18:44:00|6026.43|5906.43|6026.25|5906.25|6026.52|5906.52|6026.23|5906.23|10
1656701050000|2022-07-01 18:44:10|6026.36|5906.36|6026.03|5906.03|6026.43|5906.43|6025.98|5905.98|9
1656701060000|2022-07-01 18:44:20|6026.01|5906.01|6025.49|5905.49|6026.02|5906.02|6025.49|5905.49|9
1656701070000|2022-07-01 18:44:30|6025.41|5905.41|6024.05|5904.05|6025.41|5905.41|6023.86|5903.86|10
1656701080000|2022-07-01 18:44:40|6024.04|5904.04|6023.92|5903.92|6024.04|5904.04|6023.64|5903.64|9
1656701090000|2022-07-01 18:44:50|6023.97|5903.97|6024.54|5904.54|6024.57|5904.57|6023.97|5903.97|10
1656701100000|2022-07-01 18:45:00|6024.5|5904.5|6024.65|5904.65|6024.79|5904.79|6024.43|5904.43|10
1656701110000|2022-07-01 18:45:10|6024.43|5904.43|6023.74|5903.74|6024.43|5904.43|6023.65|5903.65|10
1656701120000|2022-07-01 18:45:20|6023.81|5903.81|6024.03|5904.03|6024.59|5904.59|6023.81|5903.81|10
1656701130000|2022-07-01 18:45:30|6024.04|5904.04|6024.11|5904.11|6024.44|5904.44|6023.91|5903.91|10
1656701140000|2022-07-01 18:45:40|6023.89|5903.89|6024.07|5904.07|6024.2|5904.2|6023.68|5903.68|10
1656701150000|2022-07-01 18:45:50|6024.08|5904.08|6023.88|5903.88|6024.15|5904.15|6023.85|5903.85|8
1656701160000|2022-07-01 18:46:00|6023.81|5903.81|6024.1|5904.1|6024.1|5904.1|6023.78|5903.78|9
1656701170000|2022-07-01 18:46:10|6023.68|5903.68|6024.17|5904.17|6024.59|5904.59|6023.67|5903.67|10
1656701180000|2022-07-01 18:46:20|6024.38|5904.38|6024.5|5904.5|6024.5|5904.5|6023.94|5903.94|8
1656701190000|2022-07-01 18:46:30|6024.46|5904.46|6025.45|5905.45|6025.45|5905.45|6024.46|5904.46|9
1656701200000|2022-07-01 18:46:40|6025.47|5905.47|6027.36|5907.36|6027.36|5907.36|6025.47|5905.47|10
1656701210000|2022-07-01 18:46:50|6027.59|5907.59|6028.08|5908.08|6028.12|5908.12|6027.59|5907.59|8
1656701220000|2022-07-01 18:47:00|6028.68|5908.68|6028.53|5908.53|6028.91|5908.91|6028.3|5908.3|9
1656701230000|2022-07-01 18:47:10|6028.55|5908.55|6028.52|5908.52|6028.75|5908.75|6028.39|5908.39|10
1656701240000|2022-07-01 18:47:20|6028.44|5908.44|6028.04|5908.04|6028.76|5908.76|6028.04|5908.04|9
1656701250000|2022-07-01 18:47:30|6028.27|5908.27|6027.42|5907.42|6028.27|5908.27|6027.38|5907.38|10
1656701260000|2022-07-01 18:47:40|6027.36|5907.36|6027.19|5907.19|6027.58|5907.58|6027.05|5907.05|10
1656701270000|2022-07-01 18:47:50|6027.16|5907.16|6025.75|5905.75|6027.16|5907.16|6025.75|5905.75|10
1656701280000|2022-07-01 18:48:00|6025.83|5905.83|6025.07|5905.07|6025.83|5905.83|6025.07|5905.07|10
1656701290000|2022-07-01 18:48:10|6025.19|5905.19|6023.92|5903.92|6025.19|5905.19|6023.92|5903.92|8
1656701300000|2022-07-01 18:48:20|6023.98|5903.98|6024.47|5904.47|6024.47|5904.47|6023.85|5903.85|10
1656701310000|2022-07-01 18:48:30|6023.66|5903.66|6022.47|5902.47|6023.66|5903.66|6022.46|5902.46|10
1656701320000|2022-07-01 18:48:40|6022.46|5902.46|6021.55|5901.55|6022.46|5902.46|6021.43|5901.43|10
1656701330000|2022-07-01 18:48:50|6021.64|5901.64|6020.81|5900.81|6021.64|5901.64|6020.81|5900.81|10
1656701340000|2022-07-01 18:49:00|6020.79|5900.79|6020.85|5900.85|6020.85|5900.85|6020.53|5900.53|9
1656701350000|2022-07-01 18:49:10|6020.96|5900.96|6020.87|5900.87|6021.16|5901.16|6020.87|5900.87|9
1656701360000|2022-07-01 18:49:20|6020.73|5900.73|6020.81|5900.81|6020.92|5900.92|6020.71|5900.71|9
1656701370000|2022-07-01 18:49:30|6020.69|5900.69|6020.85|5900.85|6020.86|5900.86|6020.61|5900.61|10
1656701380000|2022-07-01 18:49:40|6020.81|5900.81|6020.69|5900.69|6021.19|5901.19|6020.49|5900.49|10
1656701390000|2022-07-01 18:49:50|6020.87|5900.87|6020.59|5900.59|6021.02|5901.02|6020.59|5900.59|10
1656701400000|2022-07-01 18:50:00|6020.85|5900.85|6021.51|5901.51|6021.51|5901.51|6020.85|5900.85|10
1656701410000|2022-07-01 18:50:10|6021.56|5901.56|6021.79|5901.79|6021.94|5901.94|6021.56|5901.56|10
1656701420000|2022-07-01 18:50:20|6021.47|5901.47|6021.65|5901.65|6021.65|5901.65|6021.43|5901.43|10
1656701430000|2022-07-01 18:50:30|6021.76|5901.76|6021.93|5901.93|6021.93|5901.93|6021.47|5901.47|9
1656701440000|2022-07-01 18:50:40|6022.04|5902.04|6022.38|5902.38|6022.38|5902.38|6022.04|5902.04|10
1656701450000|2022-07-01 18:50:50|6022.52|5902.52|6023.3|5903.3|6023.3|5903.3|6022.42|5902.42|10
1656701460000|2022-07-01 18:51:00|6023.46|5903.46|6023.73|5903.73|6023.8|5903.8|6023.46|5903.46|9
1656701470000|2022-07-01 18:51:10|6023.39|5903.39|6022.89|5902.89|6023.39|5903.39|6022.8|5902.8|10
1656701480000|2022-07-01 18:51:20|6022.92|5902.92|6022.34|5902.34|6022.92|5902.92|6022.19|5902.19|9
1656701490000|2022-07-01 18:51:30|6022.29|5902.29|6022.64|5902.64|6022.66|5902.66|6022.29|5902.29|10
1656701500000|2022-07-01 18:51:40|6022.51|5902.51|6021.92|5901.92|6022.53|5902.53|6021.92|5901.92|10
1656701510000|2022-07-01 18:51:50|6021.53|5901.53|6021.99|5901.99|6021.99|5901.99|6021.4|5901.4|10
1656701520000|2022-07-01 18:52:00|6022.03|5902.03|6022.11|5902.11|6022.19|5902.19|6021.85|5901.85|9
1656701530000|2022-07-01 18:52:10|6022.14|5902.14|6021.72|5901.72|6022.14|5902.14|6021.68|5901.68|8
1656701540000|2022-07-01 18:52:20|6021.76|5901.76|6021.24|5901.24|6021.76|5901.76|6021.24|5901.24|10
1656701550000|2022-07-01 18:52:30|6021.48|5901.48|6020.43|5900.43|6021.48|5901.48|6020.43|5900.43|10
1656701560000|2022-07-01 18:52:40|6020.7|5900.7|6020.78|5900.78|6020.78|5900.78|6020.45|5900.45|10
1656701570000|2022-07-01 18:52:50|6020.72|5900.72|6021.08|5901.08|6021.08|5901.08|6020.72|5900.72|10
1656701580000|2022-07-01 18:53:00|6021|5901|6021.17|5901.17|6021.17|5901.17|6020.69|5900.69|9
1656701590000|2022-07-01 18:53:10|6021.15|5901.15|6020.66|5900.66|6021.16|5901.16|6020.66|5900.66|10
1656701600000|2022-07-01 18:53:20|6020.61|5900.61|6020.35|5900.35|6020.61|5900.61|6020.32|5900.32|9
1656701610000|2022-07-01 18:53:30|6020.24|5900.24|6019.71|5899.71|6020.35|5900.35|6019.71|5899.71|10
1656701620000|2022-07-01 18:53:40|6019.68|5899.68|6019.92|5899.92|6019.92|5899.92|6019.62|5899.62|9
1656701630000|2022-07-01 18:53:50|6019.7|5899.7|6019.35|5899.35|6019.7|5899.7|6019.22|5899.22|9
1656701640000|2022-07-01 18:54:00|6019.23|5899.23|6018.4|5898.4|6019.23|5899.23|6018.09|5898.09|10
1656701650000|2022-07-01 18:54:10|6018.65|5898.65|6016.64|5896.64|6018.65|5898.65|6016.64|5896.64|10
1656701660000|2022-07-01 18:54:20|6016.79|5896.79|6015.36|5895.36|6016.79|5896.79|6015.31|5895.31|10
1656701670000|2022-07-01 18:54:30|6015.43|5895.43|6014.14|5894.14|6015.82|5895.82|6014.14|5894.14|10
1656701680000|2022-07-01 18:54:40|6014.32|5894.32|6014.17|5894.17|6014.33|5894.33|6014.04|5894.04|9
1656701690000|2022-07-01 18:54:50|6014.24|5894.24|6013.84|5893.84|6014.38|5894.38|6013.83|5893.83|10
1656701700000|2022-07-01 18:55:00|6013.69|5893.69|6013.82|5893.82|6013.93|5893.93|6013.64|5893.64|9
1656701710000|2022-07-01 18:55:10|6013.68|5893.68|6013.7|5893.7|6014.01|5894.01|6013.68|5893.68|10
1656701720000|2022-07-01 18:55:20|6013.97|5893.97|6012.81|5892.81|6013.97|5893.97|6012.81|5892.81|10
1656701730000|2022-07-01 18:55:30|6012.46|5892.46|6012.04|5892.04|6012.61|5892.61|6011.77|5891.77|9
1656701740000|2022-07-01 18:55:40|6011.76|5891.76|6011.86|5891.86|6012.09|5892.09|6011.72|5891.72|10
1656701750000|2022-07-01 18:55:50|6011.55|5891.55|6011.32|5891.32|6011.55|5891.55|6011.19|5891.19|9
1656701760000|2022-07-01 18:56:00|6011.27|5891.27|6011.29|5891.29|6011.29|5891.29|6011.09|5891.09|10
1656701770000|2022-07-01 18:56:10|6011.13|5891.13|6009.37|5889.37|6011.16|5891.16|6009.37|5889.37|10
1656701780000|2022-07-01 18:56:20|6009.41|5889.41|6009.53|5889.53|6009.86|5889.86|6009.1|5889.1|10
1656701790000|2022-07-01 18:56:30|6009.69|5889.69|6009.67|5889.67|6009.69|5889.69|6008.59|5888.59|10
1656701800000|2022-07-01 18:56:40|6009.03|5889.03|6010.05|5890.05|6010.13|5890.13|6009.03|5889.03|10
1656701810000|2022-07-01 18:56:50|6010.2|5890.2|6014.1|5894.1|6014.1|5894.1|6010.11|5890.11|10
1656701820000|2022-07-01 18:57:00|6013.38|5893.38|6015.38|5895.38|6015.38|5895.38|6013.38|5893.38|10
1656701830000|2022-07-01 18:57:10|6015.34|5895.34|6018.4|5898.4|6018.4|5898.4|6015.34|5895.34|9
1656701840000|2022-07-01 18:57:20|6018.58|5898.58|6018.98|5898.98|6019.14|5899.14|6018.35|5898.35|9
1656701850000|2022-07-01 18:57:30|6019.05|5899.05|6019.67|5899.67|6019.69|5899.69|6019.05|5899.05|10
1656701860000|2022-07-01 18:57:40|6020.13|5900.13|6020.49|5900.49|6020.54|5900.54|6020.13|5900.13|9
1656701870000|2022-07-01 18:57:50|6020.57|5900.57|6020.97|5900.97|6020.97|5900.97|6020.57|5900.57|10
1656701880000|2022-07-01 18:58:00|6021.06|5901.06|6021.1|5901.1|6021.16|5901.16|6021.06|5901.06|8
1656701890000|2022-07-01 18:58:10|6021.09|5901.09|6020.88|5900.88|6021.3|5901.3|6020.88|5900.88|10
1656701900000|2022-07-01 18:58:20|6020.83|5900.83|6020.52|5900.52|6020.83|5900.83|6020.41|5900.41|8
1656701910000|2022-07-01 18:58:30|6020.66|5900.66|6020.32|5900.32|6020.7|5900.7|6020.32|5900.32|7
1656701920000|2022-07-01 18:58:40|6020.24|5900.24|6019.98|5899.98|6020.24|5900.24|6019.98|5899.98|10
1656701930000|2022-07-01 18:58:50|6019.71|5899.71|6018.73|5898.73|6019.87|5899.87|6018.73|5898.73|9
1656701940000|2022-07-01 18:59:00|6018.43|5898.43|6018.56|5898.56|6018.56|5898.56|6018.3|5898.3|10
1656701950000|2022-07-01 18:59:10|6018.7|5898.7|6019.58|5899.58|6019.77|5899.77|6018.51|5898.51|10
1656701960000|2022-07-01 18:59:20|6019.7|5899.7|6020.2|5900.2|6020.35|5900.35|6019.61|5899.61|9
1656701970000|2022-07-01 18:59:30|6020.17|5900.17|6020.41|5900.41|6020.45|5900.45|6020.17|5900.17|9
1656701980000|2022-07-01 18:59:40|6020.45|5900.45|6020.33|5900.33|6020.6|5900.6|6020.16|5900.16|10
1656701990000|2022-07-01 18:59:50|6020.39|5900.39|6020.23|5900.23|6020.45|5900.45|6020.16|5900.16|9
1656702000000|2022-07-01 19:00:00|6020.31|5900.31|6020.09|5900.09|6020.47|5900.47|6020.09|5900.09|10
1656702010000|2022-07-01 19:00:10|6020.48|5900.48|6019.64|5899.64|6020.48|5900.48|6019.33|5899.33|10
1656702020000|2022-07-01 19:00:20|6019.18|5899.18|6018.84|5898.84|6019.18|5899.18|6018.71|5898.71|9
1656702030000|2022-07-01 19:00:30|6019.05|5899.05|6018.61|5898.61|6019.19|5899.19|6018.61|5898.61|9
1656702040000|2022-07-01 19:00:40|6018.69|5898.69|6019.44|5899.44|6019.5|5899.5|6018.69|5898.69|10
1656702050000|2022-07-01 19:00:50|6019.19|5899.19|6018.69|5898.69|6019.23|5899.23|6018.69|5898.69|10
1656702060000|2022-07-01 19:01:00|6018.28|5898.28|6016.7|5896.7|6018.63|5898.63|6016.57|5896.57|10
1656702070000|2022-07-01 19:01:10|6016.51|5896.51|6016.12|5896.12|6016.62|5896.62|6016.03|5896.03|9
1656702080000|2022-07-01 19:01:20|6016.07|5896.07|6015|5895|6016.07|5896.07|6015|5895|10
1656702090000|2022-07-01 19:01:30|6014.92|5894.92|6014.53|5894.53|6015.11|5895.11|6014.53|5894.53|10
1656702100000|2022-07-01 19:01:40|6014.47|5894.47|6014.54|5894.54|6014.59|5894.59|6014.26|5894.26|9
1656702110000|2022-07-01 19:01:50|6014.48|5894.48|6014.24|5894.24|6014.72|5894.72|6014.24|5894.24|10
1656702120000|2022-07-01 19:02:00|6014.26|5894.26|6013.75|5893.75|6014.29|5894.29|6013.75|5893.75|9
1656702130000|2022-07-01 19:02:10|6013.72|5893.72|6013.97|5893.97|6014.12|5894.12|6013.72|5893.72|10
1656702140000|2022-07-01 19:02:20|6013.92|5893.92|6013.21|5893.21|6014|5894|6013.21|5893.21|10
1656702150000|2022-07-01 19:02:30|6013.1|5893.1|6012.54|5892.54|6013.26|5893.26|6012.54|5892.54|9
1656702160000|2022-07-01 19:02:40|6012.59|5892.59|6012.52|5892.52|6012.61|5892.61|6012.29|5892.29|10
1656702170000|2022-07-01 19:02:50|6012.47|5892.47|6012.19|5892.19|6012.47|5892.47|6012.19|5892.19|7
1656702180000|2022-07-01 19:03:00|6012.08|5892.08|6012.52|5892.52|6012.6|5892.6|6012.08|5892.08|10
1656702190000|2022-07-01 19:03:10|6012.34|5892.34|6012.16|5892.16|6012.4|5892.4|6012.16|5892.16|9
1656702200000|2022-07-01 19:03:20|6012.23|5892.23|6011.97|5891.97|6012.27|5892.27|6011.97|5891.97|10
1656702210000|2022-07-01 19:03:30|6011.96|5891.96|6011.03|5891.03|6011.96|5891.96|6011.03|5891.03|10
1656702220000|2022-07-01 19:03:40|6010.86|5890.86|6009.88|5889.88|6010.9|5890.9|6009.88|5889.88|10
1656702230000|2022-07-01 19:03:50|6009.8|5889.8|6009.32|5889.32|6009.95|5889.95|6009.14|5889.14|10
1656702240000|2022-07-01 19:04:00|6009.5|5889.5|6010.05|5890.05|6010.05|5890.05|6009.2|5889.2|10
1656702250000|2022-07-01 19:04:10|6010|5890|6009.22|5889.22|6010.15|5890.15|6009.22|5889.22|10
1656702260000|2022-07-01 19:04:20|6008.84|5888.84|6008.84|5888.84|6009.02|5889.02|6008.79|5888.79|10
1656702270000|2022-07-01 19:04:30|6008.93|5888.93|6008.51|5888.51|6009.01|5889.01|6008.51|5888.51|10
1656702280000|2022-07-01 19:04:40|6008.57|5888.57|6009.23|5889.23|6009.38|5889.38|6008.57|5888.57|9
1656702290000|2022-07-01 19:04:50|6009.19|5889.19|6009.37|5889.37|6009.5|5889.5|6009.06|5889.06|9
1656702300000|2022-07-01 19:05:00|6009.26|5889.26|6009.58|5889.58|6009.66|5889.66|6009.26|5889.26|10
1656702310000|2022-07-01 19:05:10|6009.62|5889.62|6010.61|5890.61|6010.61|5890.61|6009.62|5889.62|10
1656702320000|2022-07-01 19:05:20|6010.9|5890.9|6011.26|5891.26|6011.26|5891.26|6010.75|5890.75|10
1656702330000|2022-07-01 19:05:30|6011.32|5891.32|6013.37|5893.37|6013.37|5893.37|6011.32|5891.32|9
1656702340000|2022-07-01 19:05:40|6013.92|5893.92|6016.17|5896.17|6016.17|5896.17|6013.92|5893.92|10
1656702350000|2022-07-01 19:05:50|6016.21|5896.21|6016.23|5896.23|6016.34|5896.34|6016|5896|10
1656702360000|2022-07-01 19:06:00|6016.19|5896.19|6016.34|5896.34|6016.34|5896.34|6016.1|5896.1|10
1656702370000|2022-07-01 19:06:10|6016.64|5896.64|6016.83|5896.83|6017.22|5897.22|6016.51|5896.51|10
1656702380000|2022-07-01 19:06:20|6016.95|5896.95|6016.57|5896.57|6017.17|5897.17|6016.57|5896.57|9
1656702390000|2022-07-01 19:06:30|6016.83|5896.83|6016.63|5896.63|6016.97|5896.97|6016.43|5896.43|10
1656702400000|2022-07-01 19:06:40|6017.34|5897.34|6020.17|5900.17|6020.17|5900.17|6016.84|5896.84|9
1656702410000|2022-07-01 19:06:50|6020.48|5900.48|6022.47|5902.47|6022.47|5902.47|6020.48|5900.48|10
1656702420000|2022-07-01 19:07:00|6022.45|5902.45|6022.36|5902.36|6022.51|5902.51|6022.15|5902.15|10
1656702430000|2022-07-01 19:07:10|6022.03|5902.03|6021.87|5901.87|6022.25|5902.25|6021.83|5901.83|10
1656702440000|2022-07-01 19:07:20|6021.89|5901.89|6022.14|5902.14|6022.23|5902.23|6021.8|5901.8|9
1656702450000|2022-07-01 19:07:30|6022.16|5902.16|6023.66|5903.66|6023.66|5903.66|6022.16|5902.16|7
1656702460000|2022-07-01 19:07:40|6023.75|5903.75|6022.77|5902.77|6023.75|5903.75|6022.77|5902.77|10
1656702470000|2022-07-01 19:07:50|6022.04|5902.04|6021.32|5901.32|6022.04|5902.04|6020.71|5900.71|9
1656702480000|2022-07-01 19:08:00|6021.33|5901.33|6019.6|5899.6|6021.33|5901.33|6019.6|5899.6|10
1656702490000|2022-07-01 19:08:10|6019.59|5899.59|6018.18|5898.18|6019.59|5899.59|6018.08|5898.08|10
1656702500000|2022-07-01 19:08:20|6018.13|5898.13|6019.18|5899.18|6019.18|5899.18|6017.76|5897.76|10
1656702510000|2022-07-01 19:08:30|6019.07|5899.07|6019.64|5899.64|6019.64|5899.64|6018.54|5898.54|9
1656702520000|2022-07-01 19:08:40|6019.61|5899.61|6019.68|5899.68|6019.8|5899.8|6019.61|5899.61|7
1656702530000|2022-07-01 19:08:50|6019.66|5899.66|6020.06|5900.06|6020.06|5900.06|6019.65|5899.65|10
1656702540000|2022-07-01 19:09:00|6020.07|5900.07|6020.35|5900.35|6020.45|5900.45|6020.07|5900.07|9
1656702550000|2022-07-01 19:09:10|6020.42|5900.42|6021.32|5901.32|6021.32|5901.32|6020.42|5900.42|9
1656702560000|2022-07-01 19:09:20|6021.2|5901.2|6021.8|5901.8|6021.8|5901.8|6021.2|5901.2|10
1656702570000|2022-07-01 19:09:30|6021.67|5901.67|6022.67|5902.67|6022.67|5902.67|6021.67|5901.67|9
1656702580000|2022-07-01 19:09:40|6022.65|5902.65|6022.89|5902.89|6022.99|5902.99|6022.65|5902.65|10
1656702590000|2022-07-01 19:09:50|6022.81|5902.81|6023.2|5903.2|6023.37|5903.37|6022.81|5902.81|8
1656702600000|2022-07-01 19:10:00|6023.42|5903.42|6024.86|5904.86|6024.86|5904.86|6023.42|5903.42|10
1656702610000|2022-07-01 19:10:10|6024.58|5904.58|6024.49|5904.49|6024.94|5904.94|6024|5904|10
1656702620000|2022-07-01 19:10:20|6024.48|5904.48|6023.81|5903.81|6024.48|5904.48|6023.69|5903.69|9
1656702630000|2022-07-01 19:10:30|6023.83|5903.83|6023.56|5903.56|6023.83|5903.83|6023.41|5903.41|9
1656702640000|2022-07-01 19:10:40|6023.55|5903.55|6025.18|5905.18|6025.18|5905.18|6023.55|5903.55|10
1656702650000|2022-07-01 19:10:50|6025.08|5905.08|6026.59|5906.59|6026.59|5906.59|6025.08|5905.08|10
1656702660000|2022-07-01 19:11:00|6026.39|5906.39|6027|5907|6027.15|5907.15|6026.39|5906.39|10
1656702670000|2022-07-01 19:11:10|6026.75|5906.75|6026.57|5906.57|6027.12|5907.12|6026.39|5906.39|10
1656702680000|2022-07-01 19:11:20|6026.3|5906.3|6025.88|5905.88|6026.3|5906.3|6025.77|5905.77|10
1656702690000|2022-07-01 19:11:30|6025.77|5905.77|6026.69|5906.69|6026.69|5906.69|6025.77|5905.77|10
1656702700000|2022-07-01 19:11:40|6027.11|5907.11|6027.2|5907.2|6027.26|5907.26|6026.95|5906.95|9
1656702710000|2022-07-01 19:11:50|6027.29|5907.29|6027.45|5907.45|6027.72|5907.72|6027.17|5907.17|10
1656702720000|2022-07-01 19:12:00|6027.79|5907.79|6026.85|5906.85|6027.79|5907.79|6026.84|5906.84|10
1656702730000|2022-07-01 19:12:10|6026.99|5906.99|6026.26|5906.26|6026.99|5906.99|6026.26|5906.26|10
1656702740000|2022-07-01 19:12:20|6026.31|5906.31|6026.04|5906.04|6026.36|5906.36|6026.04|5906.04|10
1656702750000|2022-07-01 19:12:30|6025.89|5905.89|6026.03|5906.03|6026.06|5906.06|6025.81|5905.81|10
1656702760000|2022-07-01 19:12:40|6026.13|5906.13|6026.25|5906.25|6026.27|5906.27|6026.06|5906.06|9
1656702770000|2022-07-01 19:12:50|6026.11|5906.11|6026.64|5906.64|6026.73|5906.73|6026.07|5906.07|10
1656702780000|2022-07-01 19:13:00|6026.54|5906.54|6025.87|5905.87|6026.72|5906.72|6025.87|5905.87|8
1656702790000|2022-07-01 19:13:10|6025.83|5905.83|6025.08|5905.08|6025.83|5905.83|6025.08|5905.08|10
1656702800000|2022-07-01 19:13:20|6025.05|5905.05|6024.76|5904.76|6025.06|5905.06|6024.76|5904.76|10
1656702810000|2022-07-01 19:13:30|6024.74|5904.74|6025.08|5905.08|6025.1|5905.1|6024.74|5904.74|10
1656702820000|2022-07-01 19:13:40|6025.02|5905.02|6025.73|5905.73|6025.79|5905.79|6024.79|5904.79|10
1656702830000|2022-07-01 19:13:50|6025.77|5905.77|6026.12|5906.12|6026.2|5906.2|6025.74|5905.74|8
1656702840000|2022-07-01 19:14:00|6025.99|5905.99|6026.12|5906.12|6026.14|5906.14|6025.97|5905.97|10
1656702850000|2022-07-01 19:14:10|6025.97|5905.97|6025.9|5905.9|6026.27|5906.27|6025.9|5905.9|10
1656702860000|2022-07-01 19:14:20|6026.09|5906.09|6024.52|5904.52|6026.2|5906.2|6024.52|5904.52|10
1656702870000|2022-07-01 19:14:30|6024.3|5904.3|6024.58|5904.58|6024.58|5904.58|6024.03|5904.03|9
1656702880000|2022-07-01 19:14:40|6024.51|5904.51|6024.11|5904.11|6024.51|5904.51|6024.11|5904.11|8
1656702890000|2022-07-01 19:14:50|6024.17|5904.17|6024.81|5904.81|6024.86|5904.86|6024.14|5904.14|10
1656702900000|2022-07-01 19:15:00|6024.62|5904.62|6024.62|5904.62|6024.79|5904.79|6024.38|5904.38|10
1656702910000|2022-07-01 19:15:10|6024.78|5904.78|6024.68|5904.68|6024.78|5904.78|6024.51|5904.51|9
1656702920000|2022-07-01 19:15:20|6024.86|5904.86|6024.95|5904.95|6025.03|5905.03|6024.65|5904.65|10
1656702930000|2022-07-01 19:15:30|6025.08|5905.08|6025.09|5905.09|6025.21|5905.21|6025.06|5905.06|10
1656702940000|2022-07-01 19:15:40|6025.29|5905.29|6025.41|5905.41|6025.48|5905.48|6025.08|5905.08|10
1656702950000|2022-07-01 19:15:50|6025.53|5905.53|6025.57|5905.57|6025.64|5905.64|6025.47|5905.47|9
1656702960000|2022-07-01 19:16:00|6025.75|5905.75|6025.71|5905.71|6025.82|5905.82|6025.69|5905.69|7
1656702970000|2022-07-01 19:16:10|6025.6|5905.6|6026.01|5906.01|6026.13|5906.13|6025.6|5905.6|10
1656702980000|2022-07-01 19:16:20|6025.89|5905.89|6026.38|5906.38|6026.55|5906.55|6025.89|5905.89|10
1656702990000|2022-07-01 19:16:30|6026.32|5906.32|6026.5|5906.5|6026.68|5906.68|6026.32|5906.32|10
1656703000000|2022-07-01 19:16:40|6026.56|5906.56|6025.79|5905.79|6026.56|5906.56|6025.64|5905.64|10
1656703010000|2022-07-01 19:16:50|6025.83|5905.83|6024.67|5904.67|6025.83|5905.83|6024.65|5904.65|9
1656703020000|2022-07-01 19:17:00|6024.66|5904.66|6023.6|5903.6|6024.66|5904.66|6023.6|5903.6|10
1656703030000|2022-07-01 19:17:10|6023.83|5903.83|6022.26|5902.26|6023.83|5903.83|6022.26|5902.26|10
1656703040000|2022-07-01 19:17:20|6022.04|5902.04|6020.64|5900.64|6022.04|5902.04|6020.64|5900.64|10
1656703050000|2022-07-01 19:17:30|6020.6|5900.6|6019.04|5899.04|6020.6|5900.6|6018.74|5898.74|9
1656703060000|2022-07-01 19:17:40|6019.1|5899.1|6019.07|5899.07|6019.25|5899.25|6018.8|5898.8|9
1656703070000|2022-07-01 19:17:50|6018.58|5898.58|6018.62|5898.62|6018.62|5898.62|6018.18|5898.18|10
1656703080000|2022-07-01 19:18:00|6018.24|5898.24|6017.51|5897.51|6018.33|5898.33|6017.44|5897.44|10
1656703090000|2022-07-01 19:18:10|6017.52|5897.52|6017.19|5897.19|6017.99|5897.99|6017.13|5897.13|10
1656703100000|2022-07-01 19:18:20|6017.05|5897.05|6016.3|5896.3|6017.05|5897.05|6016.16|5896.16|10
1656703110000|2022-07-01 19:18:30|6016.2|5896.2|6016.27|5896.27|6016.27|5896.27|6015.82|5895.82|9
1656703120000|2022-07-01 19:18:40|6016.04|5896.04|6015.9|5895.9|6016.04|5896.04|6015.59|5895.59|10
1656703130000|2022-07-01 19:18:50|6015.59|5895.59|6015.65|5895.65|6015.79|5895.79|6015.28|5895.28|10
1656703140000|2022-07-01 19:19:00|6015.62|5895.62|6015.33|5895.33|6015.95|5895.95|6015.33|5895.33|9
1656703150000|2022-07-01 19:19:10|6015.77|5895.77|6015.83|5895.83|6015.85|5895.85|6015.54|5895.54|10
1656703160000|2022-07-01 19:19:20|6015.22|5895.22|6014.86|5894.86|6015.4|5895.4|6014.86|5894.86|10
1656703170000|2022-07-01 19:19:30|6014.69|5894.69|6014.63|5894.63|6014.91|5894.91|6014.57|5894.57|10
1656703180000|2022-07-01 19:19:40|6014.53|5894.53|6014.59|5894.59|6014.6|5894.6|6014.37|5894.37|10
1656703190000|2022-07-01 19:19:50|6013.89|5893.89|6011.59|5891.59|6013.89|5893.89|6011.48|5891.48|10
1656703200000|2022-07-01 19:20:00|6011.81|5891.81|6011.07|5891.07|6011.81|5891.81|6011.07|5891.07|9
1656703210000|2022-07-01 19:20:10|6010.3|5890.3|6009.79|5889.79|6010.58|5890.58|6009.79|5889.79|9
1656703220000|2022-07-01 19:20:20|6009.95|5889.95|6008.67|5888.67|6009.95|5889.95|6008.1|5888.1|10
1656703230000|2022-07-01 19:20:30|6008.76|5888.76|6006.73|5886.73|6008.76|5888.76|6006.73|5886.73|10
1656703240000|2022-07-01 19:20:40|6006.67|5886.67|6004.68|5884.68|6006.67|5886.67|6004.68|5884.68|10
1656703250000|2022-07-01 19:20:50|6004.55|5884.55|6003.71|5883.71|6004.55|5884.55|6003.71|5883.71|9
1656703260000|2022-07-01 19:21:00|6003.65|5883.65|6001.57|5881.57|6003.65|5883.65|6001.57|5881.57|10
1656703270000|2022-07-01 19:21:10|6001.65|5881.65|6000.93|5880.93|6001.65|5881.65|6000.93|5880.93|10
1656703280000|2022-07-01 19:21:20|6000.89|5880.89|6000.58|5880.58|6000.89|5880.89|6000.52|5880.52|10
1656703290000|2022-07-01 19:21:30|6000.56|5880.56|5998.05|5878.05|6000.71|5880.71|5998.02|5878.02|10
1656703300000|2022-07-01 19:21:40|5997.52|5877.52|5993.03|5873.03|5997.52|5877.52|5993.03|5873.03|10
1656703310000|2022-07-01 19:21:50|5993.45|5873.45|5991.3|5871.3|5993.88|5873.88|5991.3|5871.3|9
1656703320000|2022-07-01 19:22:00|5991.21|5871.21|5990.95|5870.95|5991.31|5871.31|5990.68|5870.68|10
1656703330000|2022-07-01 19:22:10|5990.34|5870.34|5990.4|5870.4|5990.46|5870.46|5990.07|5870.07|10
1656703340000|2022-07-01 19:22:20|5990.06|5870.06|5990.58|5870.58|5990.61|5870.61|5990.06|5870.06|10
1656703350000|2022-07-01 19:22:30|5990.4|5870.4|5988.19|5868.19|5991|5871|5988.19|5868.19|9
1656703360000|2022-07-01 19:22:40|5988.56|5868.56|5986.53|5866.53|5988.77|5868.77|5986.31|5866.31|10
1656703370000|2022-07-01 19:22:50|5986.42|5866.42|5985.17|5865.17|5986.42|5866.42|5985.17|5865.17|9
1656703380000|2022-07-01 19:23:00|5985.09|5865.09|5983.66|5863.66|5985.09|5865.09|5983.28|5863.28|10
1656703390000|2022-07-01 19:23:10|5983.22|5863.22|5983.08|5863.08|5983.46|5863.46|5982.46|5862.46|10
1656703400000|2022-07-01 19:23:20|5982.61|5862.61|5984.37|5864.37|5984.37|5864.37|5982.61|5862.61|8
1656703410000|2022-07-01 19:23:30|5984.36|5864.36|5985.91|5865.91|5986.1|5866.1|5984.36|5864.36|10
1656703420000|2022-07-01 19:23:40|5985.81|5865.81|5985.66|5865.66|5986.53|5866.53|5985.66|5865.66|10
1656703430000|2022-07-01 19:23:50|5985.63|5865.63|5985.45|5865.45|5985.99|5865.99|5985.14|5865.14|10
1656703440000|2022-07-01 19:24:00|5985.38|5865.38|5985.09|5865.09|5985.57|5865.57|5985.03|5865.03|10
1656703450000|2022-07-01 19:24:10|5985.04|5865.04|5984.91|5864.91|5985.17|5865.17|5984.91|5864.91|9
1656703460000|2022-07-01 19:24:20|5984.87|5864.87|5984.87|5864.87|5985.08|5865.08|5984.71|5864.71|10
1656703470000|2022-07-01 19:24:30|5984.85|5864.85|5984.55|5864.55|5984.9|5864.9|5984.54|5864.54|10
1656703480000|2022-07-01 19:24:40|5984.51|5864.51|5984.62|5864.62|5984.62|5864.62|5983.83|5863.83|10
1656703490000|2022-07-01 19:24:50|5984.54|5864.54|5984.68|5864.68|5984.68|5864.68|5984.53|5864.53|10
1656703500000|2022-07-01 19:25:00|5984.66|5864.66|5985.5|5865.5|5985.55|5865.55|5984.65|5864.65|10
1656703510000|2022-07-01 19:25:10|5985.51|5865.51|5985.68|5865.68|5985.75|5865.75|5985.51|5865.51|9
1656703520000|2022-07-01 19:25:20|5985.73|5865.73|5986.16|5866.16|5986.16|5866.16|5985.73|5865.73|10
1656703530000|2022-07-01 19:25:30|5986.2|5866.2|5986.36|5866.36|5986.47|5866.47|5986.17|5866.17|9
1656703540000|2022-07-01 19:25:40|5986.37|5866.37|5986.73|5866.73|5986.73|5866.73|5986.37|5866.37|9
1656703550000|2022-07-01 19:25:50|5986.76|5866.76|5983.71|5863.71|5986.86|5866.86|5983.71|5863.71|9
1656703560000|2022-07-01 19:26:00|5983.5|5863.5|5981.85|5861.85|5983.63|5863.63|5981.85|5861.85|10
1656703570000|2022-07-01 19:26:10|5981.24|5861.24|5978.86|5858.86|5981.24|5861.24|5978.86|5858.86|10
1656703580000|2022-07-01 19:26:20|5978.78|5858.78|5978.81|5858.81|5978.85|5858.85|5978.5|5858.5|9
1656703590000|2022-07-01 19:26:30|5978.93|5858.93|5979.95|5859.95|5979.95|5859.95|5978.78|5858.78|10
1656703600000|2022-07-01 19:26:40|5980.3|5860.3|5980.23|5860.23|5981.01|5861.01|5980.13|5860.13|10
1656703610000|2022-07-01 19:26:50|5980.26|5860.26|5980.14|5860.14|5980.66|5860.66|5980.14|5860.14|10
1656703620000|2022-07-01 19:27:00|5980.37|5860.37|5980.58|5860.58|5980.66|5860.66|5979.81|5859.81|10
1656703630000|2022-07-01 19:27:10|5980.48|5860.48|5980.49|5860.49|5980.65|5860.65|5980.35|5860.35|10
1656703640000|2022-07-01 19:27:20|5979.94|5859.94|5979.27|5859.27|5979.94|5859.94|5979.19|5859.19|10
1656703650000|2022-07-01 19:27:30|5979.22|5859.22|5980.04|5860.04|5980.16|5860.16|5979.16|5859.16|9
1656703660000|2022-07-01 19:27:40|5980.09|5860.09|5981.76|5861.76|5981.85|5861.85|5980.09|5860.09|10
1656703670000|2022-07-01 19:27:50|5981.74|5861.74|5982.13|5862.13|5982.25|5862.25|5981.74|5861.74|10
1656703680000|2022-07-01 19:28:00|5982.1|5862.1|5982.73|5862.73|5982.73|5862.73|5982.08|5862.08|10
1656703690000|2022-07-01 19:28:10|5982.6|5862.6|5983.09|5863.09|5983.1|5863.1|5982.6|5862.6|10
1656703700000|2022-07-01 19:28:20|5983.03|5863.03|5984.14|5864.14|5984.14|5864.14|5983.03|5863.03|9
1656703710000|2022-07-01 19:28:30|5984.23|5864.23|5984.02|5864.02|5984.24|5864.24|5983.97|5863.97|9
1656703720000|2022-07-01 19:28:40|5983.99|5863.99|5984.07|5864.07|5984.24|5864.24|5983.98|5863.98|9
1656703730000|2022-07-01 19:28:50|5984.08|5864.08|5983.79|5863.79|5984.12|5864.12|5983.68|5863.68|10
1656703740000|2022-07-01 19:29:00|5983.85|5863.85|5983.98|5863.98|5984.17|5864.17|5983.85|5863.85|10
1656703750000|2022-07-01 19:29:10|5984.04|5864.04|5983.82|5863.82|5984.04|5864.04|5983.78|5863.78|8
1656703760000|2022-07-01 19:29:20|5983.6|5863.6|5983.96|5863.96|5983.96|5863.96|5983.6|5863.6|9
1656703770000|2022-07-01 19:29:30|5984.24|5864.24|5984.66|5864.66|5984.75|5864.75|5984.15|5864.15|9
1656703780000|2022-07-01 19:29:40|5984.81|5864.81|5984.92|5864.92|5984.92|5864.92|5984.56|5864.56|10
1656703790000|2022-07-01 19:29:50|5984.94|5864.94|5984.61|5864.61|5984.94|5864.94|5984.55|5864.55|9
1656703800000|2022-07-01 19:30:00|5984.62|5864.62|5984.96|5864.96|5985.02|5865.02|5984.55|5864.55|8
1656703810000|2022-07-01 19:30:10|5984.92|5864.92|5984.47|5864.47|5984.92|5864.92|5984.46|5864.46|10
1656703820000|2022-07-01 19:30:20|5984.35|5864.35|5984.7|5864.7|5984.79|5864.79|5984.2|5864.2|9
1656703830000|2022-07-01 19:30:30|5984.99|5864.99|5985.15|5865.15|5985.15|5865.15|5984.47|5864.47|10
1656703840000|2022-07-01 19:30:40|5985.36|5865.36|5986.46|5866.46|5986.46|5866.46|5984.87|5864.87|10
1656703850000|2022-07-01 19:30:50|5986.58|5866.58|5986.47|5866.47|5986.91|5866.91|5986.45|5866.45|10
1656703860000|2022-07-01 19:31:00|5986.46|5866.46|5985.92|5865.92|5986.54|5866.54|5985.79|5865.79|10
1656703870000|2022-07-01 19:31:10|5986.09|5866.09|5991.95|5871.95|5991.95|5871.95|5985.82|5865.82|10
1656703880000|2022-07-01 19:31:20|5992.89|5872.89|5996.86|5876.86|5997.02|5877.02|5992.57|5872.57|10
1656703890000|2022-07-01 19:31:30|5997.45|5877.45|5998.28|5878.28|5998.28|5878.28|5997.45|5877.45|9
1656703900000|2022-07-01 19:31:40|5998.45|5878.45|5998.69|5878.69|5998.9|5878.9|5998.45|5878.45|9
1656703910000|2022-07-01 19:31:50|5998.72|5878.72|5998.82|5878.82|5999.11|5879.11|5998.62|5878.62|10
1656703920000|2022-07-01 19:32:00|5999.04|5879.04|5998.58|5878.58|5999.04|5879.04|5998.06|5878.06|10
1656703930000|2022-07-01 19:32:10|5998.74|5878.74|5997.68|5877.68|5998.74|5878.74|5997.68|5877.68|10
1656703940000|2022-07-01 19:32:20|5997.99|5877.99|5997.29|5877.29|5997.99|5877.99|5997.29|5877.29|10
1656703950000|2022-07-01 19:32:30|5997.4|5877.4|5998.11|5878.11|5998.41|5878.41|5997.39|5877.39|10
1656703960000|2022-07-01 19:32:40|5998.66|5878.66|5999.04|5879.04|5999.39|5879.39|5998.55|5878.55|10
1656703970000|2022-07-01 19:32:50|5999.14|5879.14|5998.72|5878.72|5999.53|5879.53|5998.72|5878.72|10
1656703980000|2022-07-01 19:33:00|5998.64|5878.64|5998.23|5878.23|5998.65|5878.65|5998.23|5878.23|9
1656703990000|2022-07-01 19:33:10|5998.42|5878.42|5997.2|5877.2|5998.42|5878.42|5997.17|5877.17|10
1656704000000|2022-07-01 19:33:20|5996.95|5876.95|5996.45|5876.45|5997.05|5877.05|5996.45|5876.45|10
1656704010000|2022-07-01 19:33:30|5996.59|5876.59|5994.89|5874.89|5996.69|5876.69|5994.89|5874.89|10
1656704020000|2022-07-01 19:33:40|5994.74|5874.74|5992.25|5872.25|5994.74|5874.74|5992.25|5872.25|9
1656704030000|2022-07-01 19:33:50|5992.24|5872.24|5990.86|5870.86|5992.24|5872.24|5990.86|5870.86|10
1656704040000|2022-07-01 19:34:00|5990.79|5870.79|5988.98|5868.98|5990.79|5870.79|5988.94|5868.94|9
1656704050000|2022-07-01 19:34:10|5988.8|5868.8|5988.76|5868.76|5988.91|5868.91|5988.69|5868.69|9
1656704060000|2022-07-01 19:34:20|5988.73|5868.73|5988.55|5868.55|5988.75|5868.75|5988.55|5868.55|10
1656704070000|2022-07-01 19:34:30|5989|5869|5989.34|5869.34|5989.34|5869.34|5988.59|5868.59|10
1656704080000|2022-07-01 19:34:40|5989.19|5869.19|5988.96|5868.96|5989.19|5869.19|5988.87|5868.87|9
1656704090000|2022-07-01 19:34:50|5989.02|5869.02|5988.72|5868.72|5989.02|5869.02|5988.55|5868.55|9
1656704100000|2022-07-01 19:35:00|5988.68|5868.68|5988.85|5868.85|5988.85|5868.85|5988.62|5868.62|9
1656704110000|2022-07-01 19:35:10|5988.44|5868.44|5987.83|5867.83|5988.44|5868.44|5987.83|5867.83|10
1656704120000|2022-07-01 19:35:20|5988.22|5868.22|5988.42|5868.42|5988.44|5868.44|5987.83|5867.83|9
1656704130000|2022-07-01 19:35:30|5988.29|5868.29|5987.79|5867.79|5988.29|5868.29|5987.59|5867.59|10
1656704140000|2022-07-01 19:35:40|5987.93|5867.93|5988.6|5868.6|5988.72|5868.72|5987.93|5867.93|9
1656704150000|2022-07-01 19:35:50|5988.68|5868.68|5986.92|5866.92|5988.76|5868.76|5986.92|5866.92|10
1656704160000|2022-07-01 19:36:00|5987.05|5867.05|5986.52|5866.52|5987.05|5867.05|5986.46|5866.46|8
1656704170000|2022-07-01 19:36:10|5986.56|5866.56|5986.26|5866.26|5986.56|5866.56|5986.26|5866.26|9
1656704180000|2022-07-01 19:36:20|5986.23|5866.23|5986.17|5866.17|5986.23|5866.23|5985.96|5865.96|10
1656704190000|2022-07-01 19:36:30|5986.09|5866.09|5983.02|5863.02|5986.09|5866.09|5983.02|5863.02|10
1656704200000|2022-07-01 19:36:40|5982.84|5862.84|5981.66|5861.66|5982.84|5862.84|5981.66|5861.66|9
1656704210000|2022-07-01 19:36:50|5981.58|5861.58|5980.58|5860.58|5981.58|5861.58|5980.51|5860.51|10
1656704220000|2022-07-01 19:37:00|5980.61|5860.61|5980.84|5860.84|5981.29|5861.29|5980.45|5860.45|10
1656704230000|2022-07-01 19:37:10|5981.37|5861.37|5981.41|5861.41|5981.41|5861.41|5980.93|5860.93|9
1656704240000|2022-07-01 19:37:20|5981.46|5861.46|5981.79|5861.79|5981.89|5861.89|5981.46|5861.46|9
1656704250000|2022-07-01 19:37:30|5981.93|5861.93|5982.41|5862.41|5982.41|5862.41|5981.62|5861.62|9
1656704260000|2022-07-01 19:37:40|5982.18|5862.18|5983.05|5863.05|5983.11|5863.11|5982.18|5862.18|10
1656704270000|2022-07-01 19:37:50|5982.99|5862.99|5983.12|5863.12|5983.13|5863.13|5982.99|5862.99|10
1656704280000|2022-07-01 19:38:00|5983.06|5863.06|5984.09|5864.09|5984.09|5864.09|5983.05|5863.05|10
1656704290000|2022-07-01 19:38:10|5984.08|5864.08|5983.85|5863.85|5984.22|5864.22|5983.85|5863.85|10
1656704300000|2022-07-01 19:38:20|5983.99|5863.99|5983.82|5863.82|5983.99|5863.99|5983.51|5863.51|9
1656704310000|2022-07-01 19:38:30|5983.94|5863.94|5984.37|5864.37|5984.37|5864.37|5983.88|5863.88|10
1656704320000|2022-07-01 19:38:40|5984.33|5864.33|5984.51|5864.51|5984.68|5864.68|5984.33|5864.33|10
1656704330000|2022-07-01 19:38:50|5984.04|5864.04|5983.67|5863.67|5984.17|5864.17|5983.62|5863.62|10
1656704340000|2022-07-01 19:39:00|5983.63|5863.63|5983.71|5863.71|5983.71|5863.71|5983.44|5863.44|10
1656704350000|2022-07-01 19:39:10|5983.69|5863.69|5984.48|5864.48|5984.6|5864.6|5983.69|5863.69|9
1656704360000|2022-07-01 19:39:20|5984.52|5864.52|5985.82|5865.82|5985.82|5865.82|5984.52|5864.52|10
1656704370000|2022-07-01 19:39:30|5986.52|5866.52|5987.35|5867.35|5987.35|5867.35|5986.45|5866.45|9
1656704380000|2022-07-01 19:39:40|5986.76|5866.76|5986.11|5866.11|5987.02|5867.02|5986.09|5866.09|9
1656704390000|2022-07-01 19:39:50|5986.25|5866.25|5985.92|5865.92|5986.25|5866.25|5985.86|5865.86|8
1656704400000|2022-07-01 19:40:00|5985.93|5865.93|5986.4|5866.4|5986.51|5866.51|5985.93|5865.93|9
1656704410000|2022-07-01 19:40:10|5986.41|5866.41|5987.06|5867.06|5987.06|5867.06|5986.41|5866.41|9
1656704420000|2022-07-01 19:40:20|5987.14|5867.14|5987.1|5867.1|5987.53|5867.53|5986.88|5866.88|10
1656704430000|2022-07-01 19:40:30|5987.12|5867.12|5986.67|5866.67|5987.34|5867.34|5986.67|5866.67|8
1656704440000|2022-07-01 19:40:40|5986.55|5866.55|5987.47|5867.47|5987.47|5867.47|5986.44|5866.44|10
1656704450000|2022-07-01 19:40:50|5987.22|5867.22|5988.7|5868.7|5988.87|5868.87|5987.22|5867.22|10
1656704460000|2022-07-01 19:41:00|5988.92|5868.92|5990.54|5870.54|5990.54|5870.54|5988.87|5868.87|10
1656704470000|2022-07-01 19:41:10|5990.29|5870.29|5991.35|5871.35|5992.55|5872.55|5990.29|5870.29|10
1656704480000|2022-07-01 19:41:20|5991.77|5871.77|5992.83|5872.83|5992.86|5872.86|5991.21|5871.21|10
1656704490000|2022-07-01 19:41:30|5992.05|5872.05|5991.4|5871.4|5992.05|5872.05|5991.02|5871.02|10
1656704500000|2022-07-01 19:41:40|5991.2|5871.2|5991.2|5871.2|5991.42|5871.42|5991.03|5871.03|10
1656704510000|2022-07-01 19:41:50|5991.23|5871.23|5992.02|5872.02|5992.54|5872.54|5991.23|5871.23|10
1656704520000|2022-07-01 19:42:00|5991.99|5871.99|5991.9|5871.9|5991.99|5871.99|5991.78|5871.78|9
1656704530000|2022-07-01 19:42:10|5991.91|5871.91|5991.56|5871.56|5991.91|5871.91|5991.4|5871.4|10
1656704540000|2022-07-01 19:42:20|5991.5|5871.5|5991.77|5871.77|5991.83|5871.83|5991.5|5871.5|8
1656704550000|2022-07-01 19:42:30|5991.81|5871.81|5991.73|5871.73|5991.81|5871.81|5991.62|5871.62|9
1656704560000|2022-07-01 19:42:40|5991.72|5871.72|5991.5|5871.5|5991.92|5871.92|5991.4|5871.4|10
1656704570000|2022-07-01 19:42:50|5991.58|5871.58|5991.65|5871.65|5991.69|5871.69|5991.46|5871.46|9
1656704580000|2022-07-01 19:43:00|5991.66|5871.66|5992.08|5872.08|5992.08|5872.08|5991.57|5871.57|9
1656704590000|2022-07-01 19:43:10|5992.16|5872.16|5991.8|5871.8|5992.16|5872.16|5991.76|5871.76|9
1656704600000|2022-07-01 19:43:20|5992.25|5872.25|5994.04|5874.04|5994.04|5874.04|5992.25|5872.25|10
1656704610000|2022-07-01 19:43:30|5994.14|5874.14|5993.82|5873.82|5994.15|5874.15|5993.63|5873.63|10
1656704620000|2022-07-01 19:43:40|5993.71|5873.71|5993.3|5873.3|5993.78|5873.78|5993.3|5873.3|8
1656704630000|2022-07-01 19:43:50|5993.47|5873.47|5993.44|5873.44|5993.56|5873.56|5993.32|5873.32|10
1656704640000|2022-07-01 19:44:00|5993.08|5873.08|5992.8|5872.8|5993.08|5873.08|5992.72|5872.72|9
1656704650000|2022-07-01 19:44:10|5992.64|5872.64|5992.96|5872.96|5992.96|5872.96|5992.45|5872.45|10
1656704660000|2022-07-01 19:44:20|5993.18|5873.18|5993.53|5873.53|5993.6|5873.6|5993.04|5873.04|10
1656704670000|2022-07-01 19:44:30|5993.46|5873.46|5994.1|5874.1|5994.1|5874.1|5993.45|5873.45|10
1656704680000|2022-07-01 19:44:40|5993.7|5873.7|5994.55|5874.55|5994.55|5874.55|5993.6|5873.6|10
1656704690000|2022-07-01 19:44:50|5994.72|5874.72|5994.81|5874.81|5994.85|5874.85|5994.6|5874.6|10
1656704700000|2022-07-01 19:45:00|5994.72|5874.72|5994.43|5874.43|5994.78|5874.78|5994.43|5874.43|9
1656704710000|2022-07-01 19:45:10|5994.24|5874.24|5994.59|5874.59|5994.68|5874.68|5994.2|5874.2|9
1656704720000|2022-07-01 19:45:20|5995|5875|5994.95|5874.95|5995.39|5875.39|5994.6|5874.6|9
1656704730000|2022-07-01 19:45:30|5994.79|5874.79|5994.9|5874.9|5994.96|5874.96|5994.48|5874.48|10
1656704740000|2022-07-01 19:45:40|5994.97|5874.97|5994.59|5874.59|5994.97|5874.97|5994.52|5874.52|7
1656704750000|2022-07-01 19:45:50|5994.55|5874.55|5994.13|5874.13|5994.55|5874.55|5993.94|5873.94|10
1656704760000|2022-07-01 19:46:00|5994.09|5874.09|5993.99|5873.99|5994.35|5874.35|5993.99|5873.99|8
1656704770000|2022-07-01 19:46:10|5993.96|5873.96|5993.96|5873.96|5994.16|5874.16|5993.73|5873.73|10
1656704780000|2022-07-01 19:46:20|5994.14|5874.14|5996.2|5876.2|5996.25|5876.25|5994.14|5874.14|10
1656704790000|2022-07-01 19:46:30|5996.01|5876.01|5998.97|5878.97|5998.97|5878.97|5996.01|5876.01|10
1656704800000|2022-07-01 19:46:40|5999.18|5879.18|6001.5|5881.5|6001.5|5881.5|5999.1|5879.1|10
1656704810000|2022-07-01 19:46:50|6001.8|5881.8|6000.84|5880.84|6001.8|5881.8|6000.84|5880.84|10
1656704820000|2022-07-01 19:47:00|6000.87|5880.87|6000.88|5880.88|6001.01|5881.01|6000.65|5880.65|10
1656704830000|2022-07-01 19:47:10|6000.96|5880.96|6000.68|5880.68|6000.96|5880.96|6000.68|5880.68|8
1656704840000|2022-07-01 19:47:20|6000.61|5880.61|6000.62|5880.62|6000.62|5880.62|6000.43|5880.43|7
1656704850000|2022-07-01 19:47:30|6000.9|5880.9|6000.96|5880.96|6000.99|5880.99|6000.65|5880.65|10
1656704860000|2022-07-01 19:47:40|6001.1|5881.1|6001.44|5881.44|6001.55|5881.55|6000.93|5880.93|10
1656704870000|2022-07-01 19:47:50|6001.3|5881.3|6000.93|5880.93|6001.54|5881.54|6000.93|5880.93|9
1656704880000|2022-07-01 19:48:00|6000.87|5880.87|6000.18|5880.18|6000.97|5880.97|6000.18|5880.18|10
1656704890000|2022-07-01 19:48:10|6000.21|5880.21|5999.51|5879.51|6000.21|5880.21|5999.51|5879.51|10
1656704900000|2022-07-01 19:48:20|5999.7|5879.7|5999.91|5879.91|6000.14|5880.14|5999.63|5879.63|10
1656704910000|2022-07-01 19:48:30|6000.15|5880.15|6000.53|5880.53|6000.62|5880.62|5999.98|5879.98|10
1656704920000|2022-07-01 19:48:40|6000.91|5880.91|6001.36|5881.36|6001.51|5881.51|6000.87|5880.87|10
1656704930000|2022-07-01 19:48:50|6001.25|5881.25|6002.26|5882.26|6002.57|5882.57|6001.25|5881.25|10
1656704940000|2022-07-01 19:49:00|6002.46|5882.46|6002.59|5882.59|6002.77|5882.77|6002.46|5882.46|9
1656704950000|2022-07-01 19:49:10|6002.77|5882.77|6002.83|5882.83|6002.85|5882.85|6002.68|5882.68|10
1656704960000|2022-07-01 19:49:20|6002.79|5882.79|6003.05|5883.05|6003.05|5883.05|6002.59|5882.59|10
1656704970000|2022-07-01 19:49:30|6003.11|5883.11|6004.08|5884.08|6004.08|5884.08|6003.11|5883.11|10
1656704980000|2022-07-01 19:49:40|6004.13|5884.13|6004.58|5884.58|6004.58|5884.58|6004.13|5884.13|8
1656704990000|2022-07-01 19:49:50|6005.39|5885.39|6006.55|5886.55|6006.55|5886.55|6005.39|5885.39|10
1656705000000|2022-07-01 19:50:00|6006.61|5886.61|6005.86|5885.86|6007.12|5887.12|6005.86|5885.86|10
1656705010000|2022-07-01 19:50:10|6005.89|5885.89|6005.37|5885.37|6006.23|5886.23|6005.37|5885.37|10
1656705020000|2022-07-01 19:50:20|6005.34|5885.34|6005.05|5885.05|6005.63|5885.63|6005.05|5885.05|10
1656705030000|2022-07-01 19:50:30|6004.96|5884.96|6004.49|5884.49|6004.96|5884.96|6004.24|5884.24|10
1656705040000|2022-07-01 19:50:40|6004.19|5884.19|6004.31|5884.31|6004.36|5884.36|6004.12|5884.12|10
1656705050000|2022-07-01 19:50:50|6004.67|5884.67|6003.01|5883.01|6004.67|5884.67|6003.01|5883.01|9
1656705060000|2022-07-01 19:51:00|6002.93|5882.93|6001.91|5881.91|6002.99|5882.99|6001.91|5881.91|10
1656705070000|2022-07-01 19:51:10|6002.16|5882.16|6000.71|5880.71|6002.16|5882.16|6000.64|5880.64|10
1656705080000|2022-07-01 19:51:20|6000.58|5880.58|6000.74|5880.74|6001.42|5881.42|6000.58|5880.58|10
1656705090000|2022-07-01 19:51:30|6000.76|5880.76|6001.11|5881.11|6001.21|5881.21|6000.76|5880.76|10
1656705100000|2022-07-01 19:51:40|6001.18|5881.18|6001.05|5881.05|6001.18|5881.18|6001.03|5881.03|8
1656705110000|2022-07-01 19:51:50|6001.04|5881.04|6001.42|5881.42|6001.42|5881.42|6001|5881|10
1656705120000|2022-07-01 19:52:00|6001.55|5881.55|6002.02|5882.02|6002.13|5882.13|6001.55|5881.55|10
1656705130000|2022-07-01 19:52:10|6002.08|5882.08|6002.58|5882.58|6002.59|5882.59|6002.08|5882.08|10
1656705140000|2022-07-01 19:52:20|6002.4|5882.4|6002.97|5882.97|6002.97|5882.97|6002.27|5882.27|10
1656705150000|2022-07-01 19:52:30|6002.84|5882.84|6002.59|5882.59|6002.88|5882.88|6002.39|5882.39|10
1656705160000|2022-07-01 19:52:40|6002.53|5882.53|6001.99|5881.99|6002.57|5882.57|6001.99|5881.99|9
1656705170000|2022-07-01 19:52:50|6002.12|5882.12|6001.32|5881.32|6002.12|5882.12|6001.32|5881.32|9
1656705180000|2022-07-01 19:53:00|6001.52|5881.52|6001.6|5881.6|6001.6|5881.6|6001.23|5881.23|10
1656705190000|2022-07-01 19:53:10|6001.58|5881.58|6001.51|5881.51|6001.65|5881.65|6001.38|5881.38|9
1656705200000|2022-07-01 19:53:20|6001.35|5881.35|6000.7|5880.7|6001.35|5881.35|6000.7|5880.7|10
1656705210000|2022-07-01 19:53:30|6000.66|5880.66|6000.43|5880.43|6000.66|5880.66|6000.39|5880.39|10
1656705220000|2022-07-01 19:53:40|6000.18|5880.18|5999.48|5879.48|6000.31|5880.31|5999.48|5879.48|10
1656705230000|2022-07-01 19:53:50|5999.44|5879.44|5999.34|5879.34|5999.46|5879.46|5998.97|5878.97|10
1656705240000|2022-07-01 19:54:00|5999.45|5879.45|5999.71|5879.71|5999.71|5879.71|5999.11|5879.11|8
1656705250000|2022-07-01 19:54:10|5999.62|5879.62|6000.34|5880.34|6000.34|5880.34|5999.62|5879.62|10
1656705260000|2022-07-01 19:54:20|6000.12|5880.12|6000.45|5880.45|6000.57|5880.57|6000.12|5880.12|10
1656705270000|2022-07-01 19:54:30|6000.5|5880.5|6000.6|5880.6|6000.62|5880.62|6000.38|5880.38|9
1656705280000|2022-07-01 19:54:40|6000.68|5880.68|6003.51|5883.51|6003.57|5883.57|6000.68|5880.68|10
1656705290000|2022-07-01 19:54:50|6003.71|5883.71|6004.45|5884.45|6004.64|5884.64|6003.71|5883.71|10
1656705300000|2022-07-01 19:55:00|6004.43|5884.43|6005.38|5885.38|6005.4|5885.4|6004.43|5884.43|10
1656705310000|2022-07-01 19:55:10|6005.4|5885.4|6005.24|5885.24|6005.64|5885.64|6005.2|5885.2|9
1656705320000|2022-07-01 19:55:20|6005.44|5885.44|6005.95|5885.95|6006.18|5886.18|6005.39|5885.39|10
1656705330000|2022-07-01 19:55:30|6006.13|5886.13|6006.81|5886.81|6006.81|5886.81|6005.99|5885.99|10
1656705340000|2022-07-01 19:55:40|6006.91|5886.91|6007.01|5887.01|6007.08|5887.08|6006.91|5886.91|9
1656705350000|2022-07-01 19:55:50|6007.13|5887.13|6007.04|5887.04|6007.15|5887.15|6006.86|5886.86|10
1656705360000|2022-07-01 19:56:00|6007.22|5887.22|6007.44|5887.44|6007.44|5887.44|6007.11|5887.11|9
1656705370000|2022-07-01 19:56:10|6007.36|5887.36|6007|5887|6007.36|5887.36|6006.96|5886.96|10
1656705380000|2022-07-01 19:56:20|6007.07|5887.07|6007.57|5887.57|6007.8|5887.8|6007.07|5887.07|10
1656705390000|2022-07-01 19:56:30|6007.6|5887.6|6008.06|5888.06|6008.06|5888.06|6007.42|5887.42|10
1656705400000|2022-07-01 19:56:40|6008.04|5888.04|6008.6|5888.6|6008.6|5888.6|6007.96|5887.96|10
1656705410000|2022-07-01 19:56:50|6008.48|5888.48|6009.02|5889.02|6009.09|5889.09|6008.48|5888.48|10
1656705420000|2022-07-01 19:57:00|6009.03|5889.03|6009.47|5889.47|6009.47|5889.47|6009.03|5889.03|10
1656705430000|2022-07-01 19:57:10|6009.48|5889.48|6010.14|5890.14|6010.14|5890.14|6009.33|5889.33|10
1656705440000|2022-07-01 19:57:20|6010.3|5890.3|6011.36|5891.36|6011.36|5891.36|6010.3|5890.3|10
1656705450000|2022-07-01 19:57:30|6011.61|5891.61|6013.81|5893.81|6013.81|5893.81|6011.52|5891.52|10
1656705460000|2022-07-01 19:57:40|6013.84|5893.84|6014.16|5894.16|6014.28|5894.28|6013.84|5893.84|10
1656705470000|2022-07-01 19:57:50|6014.02|5894.02|6013.51|5893.51|6014.16|5894.16|6013.49|5893.49|10
1656705480000|2022-07-01 19:58:00|6013.89|5893.89|6013.69|5893.69|6014.02|5894.02|6013.69|5893.69|10
1656705490000|2022-07-01 19:58:10|6013.58|5893.58|6013.66|5893.66|6013.8|5893.8|6013.53|5893.53|10
1656705500000|2022-07-01 19:58:20|6013.82|5893.82|6013.73|5893.73|6013.82|5893.82|6013.58|5893.58|10
1656705510000|2022-07-01 19:58:30|6013.9|5893.9|6013.56|5893.56|6013.9|5893.9|6013.56|5893.56|9
1656705520000|2022-07-01 19:58:40|6013.66|5893.66|6014.37|5894.37|6014.55|5894.55|6013.65|5893.65|9
1656705530000|2022-07-01 19:58:50|6014.32|5894.32|6014.38|5894.38|6014.56|5894.56|6014.17|5894.17|10
1656705540000|2022-07-01 19:59:00|6014.09|5894.09|6015.16|5895.16|6015.16|5895.16|6014.09|5894.09|10
1656705550000|2022-07-01 19:59:10|6014.63|5894.63|6013.76|5893.76|6014.65|5894.65|6013.61|5893.61|9
1656705560000|2022-07-01 19:59:20|6013.68|5893.68|6014.11|5894.11|6014.11|5894.11|6012.37|5892.37|10
1656705570000|2022-07-01 19:59:30|6013.63|5893.63|6015.2|5895.2|6015.43|5895.43|6013.63|5893.63|9
1656705580000|2022-07-01 19:59:40|6016.15|5896.15|6015.98|5895.98|6016.3|5896.3|6015.92|5895.92|10
1656705590000|2022-07-01 19:59:50|6016.19|5896.19|6016.98|5896.98|6016.98|5896.98|6016.07|5896.07|10
1656705600000|2022-07-01 20:00:00|6017.13|5897.13|6021.4|5901.4|6021.4|5901.4|6016.99|5896.99|10
1656705610000|2022-07-01 20:00:10|6021.76|5901.76|6025.03|5905.03|6025.06|5905.06|6021.71|5901.71|9
1656705620000|2022-07-01 20:00:20|6024.33|5904.33|6025.75|5905.75|6025.81|5905.81|6024.33|5904.33|10
1656705630000|2022-07-01 20:00:30|6026.11|5906.11|6023.88|5903.88|6026.18|5906.18|6023.88|5903.88|10
1656705640000|2022-07-01 20:00:40|6024.23|5904.23|6024.04|5904.04|6024.38|5904.38|6023.83|5903.83|9
1656705650000|2022-07-01 20:00:50|6023.61|5903.61|6022.58|5902.58|6023.61|5903.61|6022.58|5902.58|10
1656705660000|2022-07-01 20:01:00|6023.07|5903.07|6022.64|5902.64|6023.07|5903.07|6022.45|5902.45|9
1656705670000|2022-07-01 20:01:10|6022.67|5902.67|6023.58|5903.58|6023.68|5903.68|6022.67|5902.67|10
1656705680000|2022-07-01 20:01:20|6023.24|5903.24|6022.04|5902.04|6023.28|5903.28|6022.04|5902.04|10
1656705690000|2022-07-01 20:01:30|6021.15|5901.15|6018.68|5898.68|6021.15|5901.15|6018.68|5898.68|10
1656705700000|2022-07-01 20:01:40|6018.31|5898.31|6016.4|5896.4|6018.57|5898.57|6016.39|5896.39|10
1656705710000|2022-07-01 20:01:50|6016.25|5896.25|6015.1|5895.1|6016.25|5896.25|6014.58|5894.58|9
1656705720000|2022-07-01 20:02:00|6014.88|5894.88|6014.18|5894.18|6014.88|5894.88|6014.18|5894.18|8
1656705730000|2022-07-01 20:02:10|6014.17|5894.17|6013.78|5893.78|6014.17|5894.17|6013.75|5893.75|7
1656705740000|2022-07-01 20:02:20|6013.77|5893.77|6013.24|5893.24|6013.77|5893.77|6013.18|5893.18|10
1656705750000|2022-07-01 20:02:30|6013.08|5893.08|6012.73|5892.73|6013.27|5893.27|6012.73|5892.73|10
1656705760000|2022-07-01 20:02:40|6012.6|5892.6|6011.63|5891.63|6012.94|5892.94|6011.63|5891.63|10
1656705770000|2022-07-01 20:02:50|6011.54|5891.54|6010.32|5890.32|6011.54|5891.54|6010.3|5890.3|10
1656705780000|2022-07-01 20:03:00|6009.8|5889.8|6008.55|5888.55|6009.99|5889.99|6008.55|5888.55|9
1656705790000|2022-07-01 20:03:10|6008.61|5888.61|6008.14|5888.14|6009.21|5889.21|6008.14|5888.14|10
1656705800000|2022-07-01 20:03:20|6008.48|5888.48|6007.49|5887.49|6008.66|5888.66|6007.43|5887.43|9
1656705810000|2022-07-01 20:03:30|6007.53|5887.53|6008.43|5888.43|6008.47|5888.47|6007.53|5887.53|10
1656705820000|2022-07-01 20:03:40|6008.21|5888.21|6008.12|5888.12|6008.41|5888.41|6008.12|5888.12|8
1656705830000|2022-07-01 20:03:50|6008.14|5888.14|6009.26|5889.26|6009.26|5889.26|6008.14|5888.14|10
1656705840000|2022-07-01 20:04:00|6009.2|5889.2|6009.19|5889.19|6009.47|5889.47|6009.19|5889.19|8
1656705850000|2022-07-01 20:04:10|6009.18|5889.18|6009.18|5889.18|6009.38|5889.38|6009.16|5889.16|9
1656705860000|2022-07-01 20:04:20|6009.2|5889.2|6009.09|5889.09|6009.27|5889.27|6009.09|5889.09|9
1656705870000|2022-07-01 20:04:30|6009.28|5889.28|6009|5889|6009.28|5889.28|6008.98|5888.98|10
1656705880000|2022-07-01 20:04:40|6008.91|5888.91|6008.96|5888.96|6009.09|5889.09|6008.87|5888.87|6
1656705890000|2022-07-01 20:04:50|6009.05|5889.05|6008.81|5888.81|6009.16|5889.16|6008.81|5888.81|10
1656705900000|2022-07-01 20:05:00|6009.22|5889.22|6008.51|5888.51|6009.22|5889.22|6008.51|5888.51|9
1656705910000|2022-07-01 20:05:10|6008.44|5888.44|6008.8|5888.8|6008.91|5888.91|6008.44|5888.44|10
1656705920000|2022-07-01 20:05:20|6008.83|5888.83|6008.26|5888.26|6008.83|5888.83|6008.26|5888.26|9
1656705930000|2022-07-01 20:05:30|6008.24|5888.24|6008.75|5888.75|6008.75|5888.75|6008.24|5888.24|10
1656705940000|2022-07-01 20:05:40|6008.65|5888.65|6008.78|5888.78|6008.82|5888.82|6008.48|5888.48|10
1656705950000|2022-07-01 20:05:50|6008.73|5888.73|6009.14|5889.14|6009.14|5889.14|6008.71|5888.71|10
1656705960000|2022-07-01 20:06:00|6009.46|5889.46|6010.27|5890.27|6010.27|5890.27|6009.39|5889.39|10
1656705970000|2022-07-01 20:06:10|6010.69|5890.69|6011.66|5891.66|6011.66|5891.66|6010.5|5890.5|10
1656705980000|2022-07-01 20:06:20|6011.83|5891.83|6012.58|5892.58|6012.67|5892.67|6011.48|5891.48|9
1656705990000|2022-07-01 20:06:30|6012.72|5892.72|6013.7|5893.7|6013.7|5893.7|6012.64|5892.64|9
1656706000000|2022-07-01 20:06:40|6013.9|5893.9|6014.47|5894.47|6014.82|5894.82|6013.9|5893.9|10
1656706010000|2022-07-01 20:06:50|6014.86|5894.86|6015.6|5895.6|6015.6|5895.6|6014.77|5894.77|10
1656706020000|2022-07-01 20:07:00|6015.66|5895.66|6017.5|5897.5|6017.5|5897.5|6015.66|5895.66|10
1656706030000|2022-07-01 20:07:10|6017.64|5897.64|6021.08|5901.08|6021.08|5901.08|6017.64|5897.64|10
1656706040000|2022-07-01 20:07:20|6021.72|5901.72|6022.63|5902.63|6022.87|5902.87|6021.54|5901.54|10
1656706050000|2022-07-01 20:07:30|6022.83|5902.83|6024.91|5904.91|6024.91|5904.91|6022.67|5902.67|10
1656706060000|2022-07-01 20:07:40|6025.01|5905.01|6025.25|5905.25|6025.71|5905.71|6024.8|5904.8|10
1656706070000|2022-07-01 20:07:50|6025.59|5905.59|6026.12|5906.12|6026.29|5906.29|6025.59|5905.59|9
1656706080000|2022-07-01 20:08:00|6025.97|5905.97|6026.38|5906.38|6026.38|5906.38|6025.85|5905.85|10
1656706090000|2022-07-01 20:08:10|6026.6|5906.6|6027.48|5907.48|6027.48|5907.48|6026.6|5906.6|10
1656706100000|2022-07-01 20:08:20|6027.43|5907.43|6028.96|5908.96|6028.96|5908.96|6027.43|5907.43|10
1656706110000|2022-07-01 20:08:30|6029.49|5909.49|6029.89|5909.89|6030.23|5910.23|6029.44|5909.44|10
1656706120000|2022-07-01 20:08:40|6029.99|5909.99|6032.96|5912.96|6032.96|5912.96|6029.99|5909.99|10
1656706130000|2022-07-01 20:08:50|6032.84|5912.84|6036.97|5916.97|6037.32|5917.32|6032.84|5912.84|10
1656706140000|2022-07-01 20:09:00|6037.13|5917.13|6039.25|5919.25|6039.25|5919.25|6037.03|5917.03|10
1656706150000|2022-07-01 20:09:10|6039.87|5919.87|6045.5|5925.5|6045.5|5925.5|6039.87|5919.87|10
1656706160000|2022-07-01 20:09:20|6045.94|5925.94|6047.17|5927.17|6047.17|5927.17|6045.94|5925.94|9
1656706170000|2022-07-01 20:09:30|6047.91|5927.91|6050.78|5930.78|6050.78|5930.78|6047.91|5927.91|10
1656706180000|2022-07-01 20:09:40|6050.75|5930.75|6052.03|5932.03|6052.3|5932.3|6050.75|5930.75|9
1656706190000|2022-07-01 20:09:50|6052.07|5932.07|6052.62|5932.62|6052.75|5932.75|6051.78|5931.78|10
1656706200000|2022-07-01 20:10:00|6052.92|5932.92|6056.11|5936.11|6056.11|5936.11|6052.86|5932.86|10
1656706210000|2022-07-01 20:10:10|6056.19|5936.19|6056.89|5936.89|6057.14|5937.14|6056.17|5936.17|9
1656706220000|2022-07-01 20:10:20|6056.85|5936.85|6057.28|5937.28|6057.44|5937.44|6056.85|5936.85|10
1656706230000|2022-07-01 20:10:30|6057.15|5937.15|6057.52|5937.52|6057.7|5937.7|6057.15|5937.15|10
1656706240000|2022-07-01 20:10:40|6057.58|5937.58|6058.07|5938.07|6058.65|5938.65|6057.58|5937.58|10
1656706250000|2022-07-01 20:10:50|6057.96|5937.96|6057.74|5937.74|6057.96|5937.96|6057.6|5937.6|10
1656706260000|2022-07-01 20:11:00|6057.77|5937.77|6057.13|5937.13|6057.8|5937.8|6057.12|5937.12|10
1656706270000|2022-07-01 20:11:10|6057.56|5937.56|6057.49|5937.49|6057.72|5937.72|6057.33|5937.33|10
1656706280000|2022-07-01 20:11:20|6057.77|5937.77|6057.27|5937.27|6058|5938|6057.11|5937.11|10
1656706290000|2022-07-01 20:11:30|6057.4|5937.4|6055.94|5935.94|6057.55|5937.55|6055.51|5935.51|10
1656706300000|2022-07-01 20:11:40|6055.54|5935.54|6054.58|5934.58|6055.54|5935.54|6054.51|5934.51|10
1656706310000|2022-07-01 20:11:50|6054.55|5934.55|6054.27|5934.27|6055.43|5935.43|6054.15|5934.15|10
1656706320000|2022-07-01 20:12:00|6054.15|5934.15|6053.9|5933.9|6054.15|5934.15|6053.84|5933.84|10
1656706330000|2022-07-01 20:12:10|6053.88|5933.88|6052.69|5932.69|6053.88|5933.88|6052.6|5932.6|9
1656706340000|2022-07-01 20:12:20|6052.48|5932.48|6052.47|5932.47|6052.62|5932.62|6052.33|5932.33|10
1656706350000|2022-07-01 20:12:30|6052.3|5932.3|6051.32|5931.32|6052.3|5932.3|6051.31|5931.31|10
1656706360000|2022-07-01 20:12:40|6051.16|5931.16|6051.17|5931.17|6051.36|5931.36|6051.13|5931.13|9
1656706370000|2022-07-01 20:12:50|6050.94|5930.94|6050.83|5930.83|6051.08|5931.08|6050.49|5930.49|9
1656706380000|2022-07-01 20:13:00|6050.39|5930.39|6052.49|5932.49|6052.49|5932.49|6050.07|5930.07|10
1656706390000|2022-07-01 20:13:10|6052.33|5932.33|6052.19|5932.19|6052.4|5932.4|6052.02|5932.02|10
1656706400000|2022-07-01 20:13:20|6052.28|5932.28|6052.31|5932.31|6052.31|5932.31|6051.64|5931.64|9
1656706410000|2022-07-01 20:13:30|6052.32|5932.32|6052.56|5932.56|6053.14|5933.14|6052.32|5932.32|10
1656706420000|2022-07-01 20:13:40|6052.5|5932.5|6052.95|5932.95|6052.95|5932.95|6052.39|5932.39|8
1656706430000|2022-07-01 20:13:50|6052.8|5932.8|6051.79|5931.79|6052.81|5932.81|6051.67|5931.67|10
1656706440000|2022-07-01 20:14:00|6051.84|5931.84|6051.49|5931.49|6051.84|5931.84|6051.46|5931.46|10
1656706450000|2022-07-01 20:14:10|6051.33|5931.33|6051.41|5931.41|6051.68|5931.68|6051.23|5931.23|9
1656706460000|2022-07-01 20:14:20|6051.39|5931.39|6050.44|5930.44|6051.39|5931.39|6050.44|5930.44|10
1656706470000|2022-07-01 20:14:30|6050.76|5930.76|6050.03|5930.03|6050.76|5930.76|6050.03|5930.03|9
1656706480000|2022-07-01 20:14:40|6050|5930|6049.04|5929.04|6050|5930|6048.91|5928.91|10
1656706490000|2022-07-01 20:14:50|6049.26|5929.26|6048.55|5928.55|6049.26|5929.26|6048.26|5928.26|10
1656706500000|2022-07-01 20:15:00|6048.71|5928.71|6048.37|5928.37|6048.95|5928.95|6048.37|5928.37|10
1656706510000|2022-07-01 20:15:10|6048.15|5928.15|6048.59|5928.59|6048.59|5928.59|6047.79|5927.79|10
1656706520000|2022-07-01 20:15:20|6048.53|5928.53|6049.33|5929.33|6049.33|5929.33|6048.28|5928.28|10
1656706530000|2022-07-01 20:15:30|6049.47|5929.47|6049.91|5929.91|6050.12|5930.12|6049.47|5929.47|10
1656706540000|2022-07-01 20:15:40|6050.3|5930.3|6050.79|5930.79|6050.92|5930.92|6050.03|5930.03|10
1656706550000|2022-07-01 20:15:50|6051.38|5931.38|6051.55|5931.55|6051.55|5931.55|6051.2|5931.2|10
1656706560000|2022-07-01 20:16:00|6051.64|5931.64|6051.08|5931.08|6051.64|5931.64|6050.89|5930.89|10
1656706570000|2022-07-01 20:16:10|6051|5931|6050.04|5930.04|6051|5931|6049.94|5929.94|10
1656706580000|2022-07-01 20:16:20|6050.03|5930.03|6048.48|5928.48|6050.48|5930.48|6048.48|5928.48|9
1656706590000|2022-07-01 20:16:30|6048.42|5928.42|6047.84|5927.84|6048.42|5928.42|6047.56|5927.56|9
1656706600000|2022-07-01 20:16:40|6047.9|5927.9|6046.92|5926.92|6048.02|5928.02|6046.92|5926.92|10
1656706610000|2022-07-01 20:16:50|6046.87|5926.87|6046.69|5926.69|6046.95|5926.95|6046.56|5926.56|9
1656706620000|2022-07-01 20:17:00|6047.17|5927.17|6047.48|5927.48|6047.48|5927.48|6046.96|5926.96|10
1656706630000|2022-07-01 20:17:10|6047.39|5927.39|6048.75|5928.75|6048.75|5928.75|6047.34|5927.34|10
1656706640000|2022-07-01 20:17:20|6049.07|5929.07|6050.75|5930.75|6050.75|5930.75|6048.79|5928.79|9
1656706650000|2022-07-01 20:17:30|6050.96|5930.96|6051.15|5931.15|6051.15|5931.15|6050.69|5930.69|10
1656706660000|2022-07-01 20:17:40|6050.9|5930.9|6051.85|5931.85|6051.85|5931.85|6050.9|5930.9|10
1656706670000|2022-07-01 20:17:50|6051.75|5931.75|6052.29|5932.29|6052.31|5932.31|6051.73|5931.73|10
1656706680000|2022-07-01 20:18:00|6052.59|5932.59|6052.56|5932.56|6053.12|5933.12|6052.39|5932.39|9
1656706690000|2022-07-01 20:18:10|6052.48|5932.48|6052.83|5932.83|6052.91|5932.91|6052.35|5932.35|9
1656706700000|2022-07-01 20:18:20|6052.64|5932.64|6054.23|5934.23|6054.23|5934.23|6052.64|5932.64|10
1656706710000|2022-07-01 20:18:30|6054.26|5934.26|6055.65|5935.65|6055.65|5935.65|6054.26|5934.26|9
1656706720000|2022-07-01 20:18:40|6055.57|5935.57|6056.91|5936.91|6056.91|5936.91|6055.55|5935.55|10
1656706730000|2022-07-01 20:18:50|6057.27|5937.27|6061.66|5941.66|6061.66|5941.66|6057.27|5937.27|9
1656706740000|2022-07-01 20:19:00|6064.13|5944.13|6073.07|5953.07|6073.07|5953.07|6064.13|5944.13|10
1656706750000|2022-07-01 20:19:10|6073.61|5953.61|6075.2|5955.2|6075.63|5955.63|6073.61|5953.61|10
1656706760000|2022-07-01 20:19:20|6077.85|5957.85|6091.19|5971.19|6091.54|5971.54|6077.85|5957.85|10
1656706770000|2022-07-01 20:19:30|6092.3|5972.3|6090.01|5970.01|6092.3|5972.3|6090.01|5970.01|10
1656706780000|2022-07-01 20:19:40|6089.97|5969.97|6090.39|5970.39|6090.89|5970.89|6089.96|5969.96|10
1656706790000|2022-07-01 20:19:50|6090.36|5970.36|6090.85|5970.85|6090.94|5970.94|6090.36|5970.36|10
1656706800000|2022-07-01 20:20:00|6090.87|5970.87|6090.11|5970.11|6090.9|5970.9|6090|5970|10
1656706810000|2022-07-01 20:20:10|6090.12|5970.12|6089.63|5969.63|6090.12|5970.12|6089.63|5969.63|9
1656706820000|2022-07-01 20:20:20|6089.46|5969.46|6088.08|5968.08|6089.46|5969.46|6088.08|5968.08|9
1656706830000|2022-07-01 20:20:30|6088.23|5968.23|6088.33|5968.33|6088.9|5968.9|6088.14|5968.14|10
1656706840000|2022-07-01 20:20:40|6088.5|5968.5|6088.58|5968.58|6088.82|5968.82|6088.47|5968.47|10
1656706850000|2022-07-01 20:20:50|6088.56|5968.56|6088.53|5968.53|6088.79|5968.79|6088.49|5968.49|10
1656706860000|2022-07-01 20:21:00|6088.88|5968.88|6089.97|5969.97|6089.97|5969.97|6088.78|5968.78|10
1656706870000|2022-07-01 20:21:10|6090.48|5970.48|6099.01|5979.01|6099.01|5979.01|6090.48|5970.48|9
1656706880000|2022-07-01 20:21:20|6101.24|5981.24|6102.15|5982.15|6103.91|5983.91|6101.24|5981.24|10
1656706890000|2022-07-01 20:21:30|6101.83|5981.83|6104.18|5984.18|6104.18|5984.18|6100.46|5980.46|10
1656706900000|2022-07-01 20:21:40|6103.9|5983.9|6103.93|5983.93|6104.32|5984.32|6103.79|5983.79|10
1656706910000|2022-07-01 20:21:50|6104.13|5984.13|6104.57|5984.57|6104.57|5984.57|6103.82|5983.82|10
1656706920000|2022-07-01 20:22:00|6104.67|5984.67|6102.69|5982.69|6104.67|5984.67|6102.69|5982.69|10
1656706930000|2022-07-01 20:22:10|6102.73|5982.73|6102.81|5982.81|6104.31|5984.31|6102.09|5982.09|10
1656706940000|2022-07-01 20:22:20|6103.99|5983.99|6103.44|5983.44|6104.16|5984.16|6103.23|5983.23|10
1656706950000|2022-07-01 20:22:30|6103.48|5983.48|6104.57|5984.57|6104.57|5984.57|6103.48|5983.48|10
1656706960000|2022-07-01 20:22:40|6104.69|5984.69|6105.22|5985.22|6105.51|5985.51|6104.68|5984.68|10
1656706970000|2022-07-01 20:22:50|6105.32|5985.32|6106.66|5986.66|6106.72|5986.72|6105.32|5985.32|10
1656706980000|2022-07-01 20:23:00|6106.57|5986.57|6106.84|5986.84|6106.95|5986.95|6106.21|5986.21|9
1656706990000|2022-07-01 20:23:10|6106.71|5986.71|6106.54|5986.54|6106.78|5986.78|6106.49|5986.49|10
1656707000000|2022-07-01 20:23:20|6106.31|5986.31|6105.2|5985.2|6106.4|5986.4|6105.14|5985.14|10
1656707010000|2022-07-01 20:23:30|6105.09|5985.09|6103.85|5983.85|6105.09|5985.09|6103.85|5983.85|10
1656707020000|2022-07-01 20:23:40|6103.98|5983.98|6102.5|5982.5|6103.98|5983.98|6102.38|5982.38|10
1656707030000|2022-07-01 20:23:50|6102.46|5982.46|6101.47|5981.47|6102.52|5982.52|6101.24|5981.24|10
1656707040000|2022-07-01 20:24:00|6101.38|5981.38|6100.89|5980.89|6101.38|5981.38|6100.83|5980.83|9
1656707050000|2022-07-01 20:24:10|6098.94|5978.94|6096.12|5976.12|6098.94|5978.94|6096.12|5976.12|10
1656707060000|2022-07-01 20:24:20|6095.56|5975.56|6091.58|5971.58|6095.56|5975.56|6091.57|5971.57|10
1656707070000|2022-07-01 20:24:30|6091.41|5971.41|6090.22|5970.22|6091.41|5971.41|6090.22|5970.22|10
1656707080000|2022-07-01 20:24:40|6089.81|5969.81|6088.56|5968.56|6089.81|5969.81|6088.31|5968.31|9
1656707090000|2022-07-01 20:24:50|6088.51|5968.51|6088.7|5968.7|6088.7|5968.7|6088.02|5968.02|10
1656707100000|2022-07-01 20:25:00|6088.63|5968.63|6089.2|5969.2|6089.6|5969.6|6088.63|5968.63|10
1656707110000|2022-07-01 20:25:10|6089.17|5969.17|6088.07|5968.07|6089.3|5969.3|6088.07|5968.07|10
1656707120000|2022-07-01 20:25:20|6088.14|5968.14|6087.3|5967.3|6088.14|5968.14|6087.24|5967.24|8
1656707130000|2022-07-01 20:25:30|6087.34|5967.34|6087.26|5967.26|6087.34|5967.34|6087.03|5967.03|10
1656707140000|2022-07-01 20:25:40|6087.44|5967.44|6087.41|5967.41|6087.6|5967.6|6087.25|5967.25|9
1656707150000|2022-07-01 20:25:50|6087.32|5967.32|6087.51|5967.51|6087.51|5967.51|6087.14|5967.14|9
1656707160000|2022-07-01 20:26:00|6088.13|5968.13|6091.63|5971.63|6091.63|5971.63|6088.13|5968.13|10
1656707170000|2022-07-01 20:26:10|6091.59|5971.59|6093.53|5973.53|6093.53|5973.53|6091.59|5971.59|10
1656707180000|2022-07-01 20:26:20|6093.58|5973.58|6094.73|5974.73|6094.81|5974.81|6093.58|5973.58|9
1656707190000|2022-07-01 20:26:30|6094.69|5974.69|6096.1|5976.1|6096.1|5976.1|6094.64|5974.64|9
1656707200000|2022-07-01 20:26:40|6096.4|5976.4|6098.99|5978.99|6099.15|5979.15|6096.38|5976.38|10
1656707210000|2022-07-01 20:26:50|6099.12|5979.12|6099.64|5979.64|6099.64|5979.64|6099.02|5979.02|10
1656707220000|2022-07-01 20:27:00|6099.95|5979.95|6100.84|5980.84|6101.11|5981.11|6099.68|5979.68|10
1656707230000|2022-07-01 20:27:10|6101.12|5981.12|6102.8|5982.8|6102.8|5982.8|6101.12|5981.12|10
1656707240000|2022-07-01 20:27:20|6102.83|5982.83|6103.59|5983.59|6103.7|5983.7|6102.83|5982.83|10
1656707250000|2022-07-01 20:27:30|6103.38|5983.38|6103.25|5983.25|6103.7|5983.7|6102.85|5982.85|10
1656707260000|2022-07-01 20:27:40|6103.2|5983.2|6102.55|5982.55|6103.2|5983.2|6102.32|5982.32|9
1656707270000|2022-07-01 20:27:50|6102.49|5982.49|6101.78|5981.78|6102.5|5982.5|6101.74|5981.74|9
1656707280000|2022-07-01 20:28:00|6101.75|5981.75|6100.86|5980.86|6101.75|5981.75|6100.86|5980.86|10
1656707290000|2022-07-01 20:28:10|6100.98|5980.98|6100.26|5980.26|6100.98|5980.98|6100.24|5980.24|9
1656707300000|2022-07-01 20:28:20|6100.88|5980.88|6100.96|5980.96|6101.15|5981.15|6100.13|5980.13|9
1656707310000|2022-07-01 20:28:30|6101.3|5981.3|6101.33|5981.33|6101.42|5981.42|6101.08|5981.08|9
1656707320000|2022-07-01 20:28:40|6101.51|5981.51|6101.91|5981.91|6102.19|5982.19|6101.51|5981.51|9
1656707330000|2022-07-01 20:28:50|6101.72|5981.72|6101.58|5981.58|6101.72|5981.72|6101.41|5981.41|9
1656707340000|2022-07-01 20:29:00|6101.45|5981.45|6101.4|5981.4|6101.7|5981.7|6101.37|5981.37|9
1656707350000|2022-07-01 20:29:10|6101.02|5981.02|6100.58|5980.58|6101.08|5981.08|6100.53|5980.53|9
1656707360000|2022-07-01 20:29:20|6100.21|5980.21|6099.52|5979.52|6100.27|5980.27|6099.42|5979.42|10
1656707370000|2022-07-01 20:29:30|6099.66|5979.66|6099.13|5979.13|6099.66|5979.66|6099.13|5979.13|9
1656707380000|2022-07-01 20:29:40|6099.15|5979.15|6098.04|5978.04|6099.15|5979.15|6098.04|5978.04|10
1656707390000|2022-07-01 20:29:50|6098.73|5978.73|6096.44|5976.44|6098.73|5978.73|6096.42|5976.42|10
1656707400000|2022-07-01 20:30:00|6096.51|5976.51|6096.88|5976.88|6096.95|5976.95|6096.18|5976.18|9
1656707410000|2022-07-01 20:30:10|6096.72|5976.72|6095.66|5975.66|6096.72|5976.72|6095.66|5975.66|7
1656707420000|2022-07-01 20:30:20|6095.38|5975.38|6093.83|5973.83|6095.38|5975.38|6093.83|5973.83|10
1656707430000|2022-07-01 20:30:30|6094.32|5974.32|6093.27|5973.27|6094.32|5974.32|6092.42|5972.42|10
1656707440000|2022-07-01 20:30:40|6092.63|5972.63|6093.36|5973.36|6093.7|5973.7|6092.48|5972.48|10
1656707450000|2022-07-01 20:30:50|6093.52|5973.52|6093.39|5973.39|6093.52|5973.52|6093.02|5973.02|10
1656707460000|2022-07-01 20:31:00|6093.27|5973.27|6094.56|5974.56|6094.56|5974.56|6093.27|5973.27|10
1656707470000|2022-07-01 20:31:10|6094.37|5974.37|6096.67|5976.67|6096.81|5976.81|6094.37|5974.37|9
1656707480000|2022-07-01 20:31:20|6096.74|5976.74|6097.52|5977.52|6097.52|5977.52|6096.74|5976.74|9
1656707490000|2022-07-01 20:31:30|6097.58|5977.58|6097.79|5977.79|6098.04|5978.04|6097.58|5977.58|9
1656707500000|2022-07-01 20:31:40|6097.76|5977.76|6098.66|5978.66|6098.66|5978.66|6097.56|5977.56|8
1656707510000|2022-07-01 20:31:50|6098.77|5978.77|6099.67|5979.67|6099.76|5979.76|6098.77|5978.77|10
1656707520000|2022-07-01 20:32:00|6099.69|5979.69|6099.56|5979.56|6100.02|5980.02|6099.56|5979.56|10
1656707530000|2022-07-01 20:32:10|6099.61|5979.61|6097.27|5977.27|6099.61|5979.61|6097.27|5977.27|10
1656707540000|2022-07-01 20:32:20|6097.01|5977.01|6095.75|5975.75|6097.01|5977.01|6095.75|5975.75|10
1656707550000|2022-07-01 20:32:30|6095.93|5975.93|6094.57|5974.57|6095.93|5975.93|6094.33|5974.33|10
1656707560000|2022-07-01 20:32:40|6094.22|5974.22|6094.96|5974.96|6094.96|5974.96|6093.9|5973.9|10
1656707570000|2022-07-01 20:32:50|6095.05|5975.05|6094.19|5974.19|6095.05|5975.05|6094.19|5974.19|9
1656707580000|2022-07-01 20:33:00|6094.18|5974.18|6093.13|5973.13|6094.18|5974.18|6093.13|5973.13|10
1656707590000|2022-07-01 20:33:10|6093.12|5973.12|6091.82|5971.82|6093.12|5973.12|6091.82|5971.82|10
1656707600000|2022-07-01 20:33:20|6091.85|5971.85|6086.52|5966.52|6091.85|5971.85|6086.52|5966.52|10
1656707610000|2022-07-01 20:33:30|6085.37|5965.37|6082.61|5962.61|6085.37|5965.37|6082.61|5962.61|10
1656707620000|2022-07-01 20:33:40|6082.33|5962.33|6081.31|5961.31|6082.33|5962.33|6080.26|5960.26|10
1656707630000|2022-07-01 20:33:50|6080.82|5960.82|6077.48|5957.48|6080.82|5960.82|6077.48|5957.48|10
1656707640000|2022-07-01 20:34:00|6077.71|5957.71|6077.69|5957.69|6077.71|5957.71|6077.25|5957.25|10
1656707650000|2022-07-01 20:34:10|6077.62|5957.62|6077.67|5957.67|6077.77|5957.77|6077.54|5957.54|10
1656707660000|2022-07-01 20:34:20|6077.74|5957.74|6079.04|5959.04|6079.22|5959.22|6077.65|5957.65|10
1656707670000|2022-07-01 20:34:30|6078.79|5958.79|6078.24|5958.24|6078.9|5958.9|6078.24|5958.24|10
1656707680000|2022-07-01 20:34:40|6078.58|5958.58|6077.95|5957.95|6078.58|5958.58|6077.58|5957.58|9
1656707690000|2022-07-01 20:34:50|6077.78|5957.78|6077.75|5957.75|6078|5958|6077.71|5957.71|9
1656707700000|2022-07-01 20:35:00|6077.72|5957.72|6078.8|5958.8|6078.8|5958.8|6077.72|5957.72|10
1656707710000|2022-07-01 20:35:10|6078.39|5958.39|6079.84|5959.84|6080.24|5960.24|6078.34|5958.34|10
1656707720000|2022-07-01 20:35:20|6079.71|5959.71|6080.42|5960.42|6080.55|5960.55|6079.71|5959.71|10
1656707730000|2022-07-01 20:35:30|6080.3|5960.3|6079.16|5959.16|6080.32|5960.32|6079.06|5959.06|10
1656707740000|2022-07-01 20:35:40|6079.01|5959.01|6078.29|5958.29|6079.22|5959.22|6078.22|5958.22|10
1656707750000|2022-07-01 20:35:50|6078.27|5958.27|6078.51|5958.51|6078.67|5958.67|6078.18|5958.18|9
1656707760000|2022-07-01 20:36:00|6078.71|5958.71|6079.04|5959.04|6079.04|5959.04|6078.54|5958.54|10
1656707770000|2022-07-01 20:36:10|6078.94|5958.94|6078.95|5958.95|6079.07|5959.07|6078.85|5958.85|9
1656707780000|2022-07-01 20:36:20|6078.91|5958.91|6078.23|5958.23|6078.96|5958.96|6078.23|5958.23|9
1656707790000|2022-07-01 20:36:30|6078.18|5958.18|6077.98|5957.98|6078.28|5958.28|6077.98|5957.98|8
1656707800000|2022-07-01 20:36:40|6078.13|5958.13|6075.64|5955.64|6078.13|5958.13|6075.64|5955.64|10
1656707810000|2022-07-01 20:36:50|6075.32|5955.32|6073.31|5953.31|6075.32|5955.32|6073.31|5953.31|10
1656707820000|2022-07-01 20:37:00|6072.92|5952.92|6070.73|5950.73|6072.92|5952.92|6070.73|5950.73|9
1656707830000|2022-07-01 20:37:10|6070.93|5950.93|6069.02|5949.02|6070.93|5950.93|6069.02|5949.02|10
1656707840000|2022-07-01 20:37:20|6069.07|5949.07|6068.4|5948.4|6069.1|5949.1|6068.21|5948.21|9
1656707850000|2022-07-01 20:37:30|6068.21|5948.21|6068.14|5948.14|6068.42|5948.42|6067.92|5947.92|10
1656707860000|2022-07-01 20:37:40|6068.2|5948.2|6068.14|5948.14|6068.41|5948.41|6068.11|5948.11|9
1656707870000|2022-07-01 20:37:50|6068.22|5948.22|6067.55|5947.55|6068.29|5948.29|6067.55|5947.55|9
1656707880000|2022-07-01 20:38:00|6067.4|5947.4|6067.26|5947.26|6067.64|5947.64|6067.14|5947.14|10
1656707890000|2022-07-01 20:38:10|6067.16|5947.16|6067.42|5947.42|6067.48|5947.48|6067.09|5947.09|10
1656707900000|2022-07-01 20:38:20|6067.65|5947.65|6067.94|5947.94|6067.94|5947.94|6067.43|5947.43|10
1656707910000|2022-07-01 20:38:30|6067.97|5947.97|6068.24|5948.24|6068.28|5948.28|6067.96|5947.96|8
1656707920000|2022-07-01 20:38:40|6068.15|5948.15|6068.84|5948.84|6068.85|5948.85|6068.13|5948.13|9
1656707930000|2022-07-01 20:38:50|6068.83|5948.83|6068.56|5948.56|6068.91|5948.91|6068.55|5948.55|10
1656707940000|2022-07-01 20:39:00|6068.59|5948.59|6068.42|5948.42|6068.71|5948.71|6068.42|5948.42|9
1656707950000|2022-07-01 20:39:10|6068.13|5948.13|6066.46|5946.46|6068.13|5948.13|6066.39|5946.39|9
1656707960000|2022-07-01 20:39:20|6066.34|5946.34|6065.75|5945.75|6066.35|5946.35|6065.55|5945.55|10
1656707970000|2022-07-01 20:39:30|6065.78|5945.78|6064.4|5944.4|6065.78|5945.78|6064.4|5944.4|10
1656707980000|2022-07-01 20:39:40|6064.16|5944.16|6063.94|5943.94|6064.54|5944.54|6063.94|5943.94|8
1656707990000|2022-07-01 20:39:50|6063.84|5943.84|6062.39|5942.39|6063.84|5943.84|6062.35|5942.35|10
1656708000000|2022-07-01 20:40:00|6062.17|5942.17|6060.89|5940.89|6062.24|5942.24|6060.89|5940.89|9
1656708010000|2022-07-01 20:40:10|6060.87|5940.87|6061.47|5941.47|6061.47|5941.47|6060.4|5940.4|10
1656708020000|2022-07-01 20:40:20|6061.4|5941.4|6061.36|5941.36|6061.43|5941.43|6060.93|5940.93|10
1656708030000|2022-07-01 20:40:30|6061.32|5941.32|6061.44|5941.44|6061.44|5941.44|6061.23|5941.23|10
1656708040000|2022-07-01 20:40:40|6061.47|5941.47|6061.75|5941.75|6061.75|5941.75|6061.47|5941.47|10
1656708050000|2022-07-01 20:40:50|6061.58|5941.58|6062.58|5942.58|6062.58|5942.58|6061.58|5941.58|10
1656708060000|2022-07-01 20:41:00|6062.65|5942.65|6063.12|5943.12|6063.12|5943.12|6062.65|5942.65|10
1656708070000|2022-07-01 20:41:10|6063.14|5943.14|6062.94|5942.94|6063.26|5943.26|6062.84|5942.84|9
1656708080000|2022-07-01 20:41:20|6062.88|5942.88|6062.67|5942.67|6062.88|5942.88|6062.6|5942.6|9
1656708090000|2022-07-01 20:41:30|6062.53|5942.53|6062.53|5942.53|6062.55|5942.55|6062.27|5942.27|8
1656708100000|2022-07-01 20:41:40|6062.47|5942.47|6062.14|5942.14|6062.47|5942.47|6061.97|5941.97|9
1656708110000|2022-07-01 20:41:50|6062.02|5942.02|6061.5|5941.5|6062.02|5942.02|6061.06|5941.06|10
1656708120000|2022-07-01 20:42:00|6061.45|5941.45|6061.8|5941.8|6061.86|5941.86|6061.16|5941.16|10
1656708130000|2022-07-01 20:42:10|6061.94|5941.94|6062.05|5942.05|6062.06|5942.06|6061.59|5941.59|9
1656708140000|2022-07-01 20:42:20|6061.82|5941.82|6060.84|5940.84|6061.82|5941.82|6060.84|5940.84|10
1656708150000|2022-07-01 20:42:30|6060.46|5940.46|6058.9|5938.9|6060.64|5940.64|6058.9|5938.9|10
1656708160000|2022-07-01 20:42:40|6058.46|5938.46|6058.13|5938.13|6058.48|5938.48|6057.87|5937.87|9
1656708170000|2022-07-01 20:42:50|6058.15|5938.15|6057.86|5937.86|6058.21|5938.21|6057.77|5937.77|10
1656708180000|2022-07-01 20:43:00|6057.88|5937.88|6058.57|5938.57|6058.57|5938.57|6057.79|5937.79|9
1656708190000|2022-07-01 20:43:10|6058.76|5938.76|6058.6|5938.6|6058.85|5938.85|6058.21|5938.21|10
1656708200000|2022-07-01 20:43:20|6058.76|5938.76|6058.47|5938.47|6058.84|5938.84|6058.47|5938.47|9
1656708210000|2022-07-01 20:43:30|6058.54|5938.54|6058.53|5938.53|6058.55|5938.55|6058.38|5938.38|8
1656708220000|2022-07-01 20:43:40|6058.6|5938.6|6059.12|5939.12|6059.12|5939.12|6058.6|5938.6|6
1656708230000|2022-07-01 20:43:50|6058.89|5938.89|6060.12|5940.12|6060.12|5940.12|6058.89|5938.89|10
1656708240000|2022-07-01 20:44:00|6060.19|5940.19|6060.45|5940.45|6060.52|5940.52|6060.19|5940.19|10
1656708250000|2022-07-01 20:44:10|6060.35|5940.35|6060.77|5940.77|6060.77|5940.77|6060.35|5940.35|10
1656708260000|2022-07-01 20:44:20|6060.86|5940.86|6060.84|5940.84|6060.86|5940.86|6060.78|5940.78|8
1656708270000|2022-07-01 20:44:30|6060.92|5940.92|6061.03|5941.03|6061.16|5941.16|6060.78|5940.78|8
1656708280000|2022-07-01 20:44:40|6060.71|5940.71|6060.29|5940.29|6060.71|5940.71|6060.29|5940.29|9
1656708290000|2022-07-01 20:44:50|6060.26|5940.26|6059.02|5939.02|6060.26|5940.26|6059.02|5939.02|10
1656708300000|2022-07-01 20:45:00|6059.01|5939.01|6057.53|5937.53|6059.01|5939.01|6057.53|5937.53|10
1656708310000|2022-07-01 20:45:10|6057.32|5937.32|6056.37|5936.37|6057.32|5937.32|6056.31|5936.31|10
1656708320000|2022-07-01 20:45:20|6056.43|5936.43|6056.34|5936.34|6056.56|5936.56|6056.28|5936.28|10
1656708330000|2022-07-01 20:45:30|6056.3|5936.3|6056.28|5936.28|6056.39|5936.39|6056.28|5936.28|8
1656708340000|2022-07-01 20:45:40|6056.19|5936.19|6057.37|5937.37|6057.37|5937.37|6056.19|5936.19|10
1656708350000|2022-07-01 20:45:50|6057.73|5937.73|6058.14|5938.14|6058.41|5938.41|6057.63|5937.63|10
1656708360000|2022-07-01 20:46:00|6057.9|5937.9|6058.84|5938.84|6058.84|5938.84|6057.9|5937.9|10
1656708370000|2022-07-01 20:46:10|6058.98|5938.98|6058.03|5938.03|6058.99|5938.99|6057.97|5937.97|10
1656708380000|2022-07-01 20:46:20|6057.96|5937.96|6058.26|5938.26|6058.26|5938.26|6057.9|5937.9|9
1656708390000|2022-07-01 20:46:30|6058.25|5938.25|6058.16|5938.16|6058.49|5938.49|6057.96|5937.96|7
1656708400000|2022-07-01 20:46:40|6058.18|5938.18|6058.06|5938.06|6058.2|5938.2|6057.81|5937.81|9
1656708410000|2022-07-01 20:46:50|6058.05|5938.05|6058.18|5938.18|6058.18|5938.18|6057.71|5937.71|10
1656708420000|2022-07-01 20:47:00|6058.39|5938.39|6059.34|5939.34|6059.34|5939.34|6058.39|5938.39|9
1656708430000|2022-07-01 20:47:10|6059.42|5939.42|6059.64|5939.64|6059.86|5939.86|6059.07|5939.07|10
1656708440000|2022-07-01 20:47:20|6059.45|5939.45|6059.34|5939.34|6060.02|5940.02|6059.26|5939.26|10
1656708450000|2022-07-01 20:47:30|6059.32|5939.32|6060.61|5940.61|6060.69|5940.69|6059.32|5939.32|10
1656708460000|2022-07-01 20:47:40|6060.79|5940.79|6061.3|5941.3|6061.45|5941.45|6060.75|5940.75|10
1656708470000|2022-07-01 20:47:50|6061.26|5941.26|6061.14|5941.14|6061.3|5941.3|6061.04|5941.04|10
1656708480000|2022-07-01 20:48:00|6061.07|5941.07|6060.97|5940.97|6061.27|5941.27|6060.9|5940.9|8
1656708490000|2022-07-01 20:48:10|6060.75|5940.75|6060.99|5940.99|6061.06|5941.06|6060.56|5940.56|9
1656708500000|2022-07-01 20:48:20|6061.57|5941.57|6063.99|5943.99|6063.99|5943.99|6061.56|5941.56|10
1656708510000|2022-07-01 20:48:30|6063.86|5943.86|6063.79|5943.79|6063.86|5943.86|6063.79|5943.79|2
1656745200000|2022-07-02 07:00:00|5950.32|5830.32|5950.06|5830.06|5950.32|5830.32|5949.78|5829.78|10
1656745210000|2022-07-02 07:00:10|5949.93|5829.93|5949.98|5829.98|5950.07|5830.07|5949.93|5829.93|10
1656745220000|2022-07-02 07:00:20|5950.03|5830.03|5950.66|5830.66|5950.66|5830.66|5950.01|5830.01|9
1656745230000|2022-07-02 07:00:30|5950.93|5830.93|5950.24|5830.24|5950.93|5830.93|5950.24|5830.24|10
1656745240000|2022-07-02 07:00:40|5950.3|5830.3|5950.31|5830.31|5950.41|5830.41|5950.22|5830.22|9
1656745250000|2022-07-02 07:00:50|5950.29|5830.29|5950.13|5830.13|5950.29|5830.29|5950.13|5830.13|10
1656745260000|2022-07-02 07:01:00|5950.25|5830.25|5950.15|5830.15|5950.25|5830.25|5950.15|5830.15|5
1656745270000|2022-07-02 07:01:10|5950.17|5830.17|5950.24|5830.24|5950.31|5830.31|5950.17|5830.17|9
1656745280000|2022-07-02 07:01:20|5950.25|5830.25|5950.08|5830.08|5950.25|5830.25|5950.03|5830.03|6
1656745290000|2022-07-02 07:01:30|5950.09|5830.09|5950.51|5830.51|5950.51|5830.51|5950.09|5830.09|9
1656745300000|2022-07-02 07:01:40|5950.57|5830.57|5950.4|5830.4|5950.6|5830.6|5950.34|5830.34|9
1656745310000|2022-07-02 07:01:50|5950.41|5830.41|5950.35|5830.35|5950.41|5830.41|5950.34|5830.34|10
1656745320000|2022-07-02 07:02:00|5950.42|5830.42|5950.46|5830.46|5950.46|5830.46|5950.29|5830.29|10
1656745330000|2022-07-02 07:02:10|5950.4|5830.4|5949.79|5829.79|5950.4|5830.4|5949.79|5829.79|9
1656745340000|2022-07-02 07:02:20|5949.84|5829.84|5949.5|5829.5|5949.84|5829.84|5949.36|5829.36|9
1656745350000|2022-07-02 07:02:30|5949.66|5829.66|5949.87|5829.87|5949.87|5829.87|5949.66|5829.66|8
1656745360000|2022-07-02 07:02:40|5949.86|5829.86|5950.23|5830.23|5950.23|5830.23|5949.82|5829.82|8
1656745370000|2022-07-02 07:02:50|5950.15|5830.15|5950.94|5830.94|5950.94|5830.94|5950.15|5830.15|9
1656745380000|2022-07-02 07:03:00|5950.97|5830.97|5951.49|5831.49|5951.5|5831.5|5950.93|5830.93|8
1656745390000|2022-07-02 07:03:10|5951.5|5831.5|5951.74|5831.74|5951.75|5831.75|5951.5|5831.5|7
1656745400000|2022-07-02 07:03:20|5951.72|5831.72|5951.93|5831.93|5952.18|5832.18|5951.71|5831.71|10
1656745410000|2022-07-02 07:03:30|5951.89|5831.89|5951.67|5831.67|5951.89|5831.89|5951.67|5831.67|10
1656745420000|2022-07-02 07:03:40|5951.69|5831.69|5951.77|5831.77|5951.86|5831.86|5951.69|5831.69|8
1656745430000|2022-07-02 07:03:50|5951.72|5831.72|5951.64|5831.64|5951.72|5831.72|5951.56|5831.56|9
1656745440000|2022-07-02 07:04:00|5951.66|5831.66|5951.95|5831.95|5951.95|5831.95|5951.63|5831.63|7
1656745450000|2022-07-02 07:04:10|5951.94|5831.94|5951.92|5831.92|5952.01|5832.01|5951.92|5831.92|10
1656745460000|2022-07-02 07:04:20|5952|5832|5951.93|5831.93|5952.1|5832.1|5951.93|5831.93|10
1656745470000|2022-07-02 07:04:30|5952.29|5832.29|5952.93|5832.93|5953.06|5833.06|5952.29|5832.29|9
1656745480000|2022-07-02 07:04:40|5952.97|5832.97|5952.03|5832.03|5953.02|5833.02|5952.03|5832.03|10
1656745490000|2022-07-02 07:04:50|5951.94|5831.94|5951.88|5831.88|5951.94|5831.94|5951.83|5831.83|8
1656745500000|2022-07-02 07:05:00|5952.02|5832.02|5952.13|5832.13|5952.15|5832.15|5951.99|5831.99|9
1656745510000|2022-07-02 07:05:10|5952.16|5832.16|5952.34|5832.34|5952.37|5832.37|5952.16|5832.16|8
1656745520000|2022-07-02 07:05:20|5952.46|5832.46|5952.53|5832.53|5952.61|5832.61|5952.4|5832.4|10
1656745530000|2022-07-02 07:05:30|5952.54|5832.54|5952.03|5832.03|5952.54|5832.54|5952.03|5832.03|10
1656745540000|2022-07-02 07:05:40|5951.84|5831.84|5951.42|5831.42|5951.84|5831.84|5951.42|5831.42|8
1656745550000|2022-07-02 07:05:50|5951.47|5831.47|5951.79|5831.79|5951.85|5831.85|5951.46|5831.46|9
1656745560000|2022-07-02 07:06:00|5951.78|5831.78|5952.4|5832.4|5952.4|5832.4|5951.74|5831.74|9
1656745570000|2022-07-02 07:06:10|5952.2|5832.2|5952.14|5832.14|5952.24|5832.24|5952.14|5832.14|9
1656745580000|2022-07-02 07:06:20|5952.19|5832.19|5951.76|5831.76|5952.19|5832.19|5951.71|5831.71|10
1656745590000|2022-07-02 07:06:30|5951.72|5831.72|5951.87|5831.87|5951.87|5831.87|5951.69|5831.69|8
1656745600000|2022-07-02 07:06:40|5951.84|5831.84|5951.58|5831.58|5951.84|5831.84|5951.54|5831.54|9
1656745610000|2022-07-02 07:06:50|5951.54|5831.54|5951.41|5831.41|5951.67|5831.67|5951.41|5831.41|10
1656745620000|2022-07-02 07:07:00|5951.4|5831.4|5951.5|5831.5|5951.64|5831.64|5951.33|5831.33|9
1656745630000|2022-07-02 07:07:10|5951.47|5831.47|5951.74|5831.74|5951.74|5831.74|5951.42|5831.42|10
1656745640000|2022-07-02 07:07:20|5951.8|5831.8|5951.95|5831.95|5951.98|5831.98|5951.76|5831.76|8
1656745650000|2022-07-02 07:07:30|5951.92|5831.92|5952.12|5832.12|5952.12|5832.12|5951.9|5831.9|10
1656745660000|2022-07-02 07:07:40|5952.13|5832.13|5952.58|5832.58|5952.58|5832.58|5952.13|5832.13|6
1656745670000|2022-07-02 07:07:50|5952.67|5832.67|5952.97|5832.97|5952.98|5832.98|5952.65|5832.65|10
1656745680000|2022-07-02 07:08:00|5953.05|5833.05|5953.33|5833.33|5953.34|5833.34|5953.03|5833.03|9
1656745690000|2022-07-02 07:08:10|5953.3|5833.3|5953.31|5833.31|5953.35|5833.35|5953.24|5833.24|10
1656745700000|2022-07-02 07:08:20|5953.25|5833.25|5952.95|5832.95|5953.33|5833.33|5952.9|5832.9|10
1656745710000|2022-07-02 07:08:30|5952.93|5832.93|5953|5833|5953.05|5833.05|5952.89|5832.89|9
1656745720000|2022-07-02 07:08:40|5953.02|5833.02|5952.88|5832.88|5953.02|5833.02|5952.86|5832.86|7
1656745730000|2022-07-02 07:08:50|5952.78|5832.78|5952.87|5832.87|5952.87|5832.87|5952.74|5832.74|8
1656745740000|2022-07-02 07:09:00|5952.85|5832.85|5953.28|5833.28|5953.28|5833.28|5952.85|5832.85|9
1656745750000|2022-07-02 07:09:10|5953.26|5833.26|5953.7|5833.7|5953.72|5833.72|5953.26|5833.26|10
1656745760000|2022-07-02 07:09:20|5953.6|5833.6|5953.77|5833.77|5953.85|5833.85|5953.58|5833.58|8
1656745770000|2022-07-02 07:09:30|5953.86|5833.86|5954.65|5834.65|5954.65|5834.65|5953.86|5833.86|9
1656745780000|2022-07-02 07:09:40|5954.76|5834.76|5955.64|5835.64|5955.64|5835.64|5954.76|5834.76|10
1656745790000|2022-07-02 07:09:50|5955.99|5835.99|5956.26|5836.26|5956.38|5836.38|5955.99|5835.99|8
1656745800000|2022-07-02 07:10:00|5956.33|5836.33|5956.64|5836.64|5956.69|5836.69|5956.25|5836.25|9
1656745810000|2022-07-02 07:10:10|5956.68|5836.68|5956.81|5836.81|5956.92|5836.92|5956.68|5836.68|8
1656745820000|2022-07-02 07:10:20|5956.78|5836.78|5956.77|5836.77|5956.84|5836.84|5956.75|5836.75|8
1656745830000|2022-07-02 07:10:30|5956.76|5836.76|5956.83|5836.83|5956.84|5836.84|5956.66|5836.66|7
1656745840000|2022-07-02 07:10:40|5956.82|5836.82|5957.01|5837.01|5957.03|5837.03|5956.76|5836.76|8
1656745850000|2022-07-02 07:10:50|5957.09|5837.09|5956.87|5836.87|5957.09|5837.09|5956.87|5836.87|8
1656745860000|2022-07-02 07:11:00|5956.73|5836.73|5956.69|5836.69|5956.73|5836.73|5956.47|5836.47|10
1656745870000|2022-07-02 07:11:10|5956.73|5836.73|5956.01|5836.01|5956.81|5836.81|5956.01|5836.01|8
1656745880000|2022-07-02 07:11:20|5956.05|5836.05|5955.29|5835.29|5956.13|5836.13|5955.29|5835.29|9
1656745890000|2022-07-02 07:11:30|5955.31|5835.31|5955.19|5835.19|5955.4|5835.4|5955.15|5835.15|10
1656745900000|2022-07-02 07:11:40|5955.2|5835.2|5955.14|5835.14|5955.22|5835.22|5954.89|5834.89|9
1656745910000|2022-07-02 07:11:50|5955.07|5835.07|5955.06|5835.06|5955.07|5835.07|5954.99|5834.99|10
1656745920000|2022-07-02 07:12:00|5955.07|5835.07|5955.04|5835.04|5955.1|5835.1|5955.02|5835.02|8
1656745930000|2022-07-02 07:12:10|5955.02|5835.02|5955.01|5835.01|5955.12|5835.12|5954.9|5834.9|8
1656745940000|2022-07-02 07:12:20|5955.07|5835.07|5955.49|5835.49|5955.49|5835.49|5955.04|5835.04|9
1656745950000|2022-07-02 07:12:30|5955.64|5835.64|5956.62|5836.62|5956.62|5836.62|5955.64|5835.64|9
1656745960000|2022-07-02 07:12:40|5956.98|5836.98|5958.52|5838.52|5958.55|5838.55|5956.98|5836.98|10
1656745970000|2022-07-02 07:12:50|5958.6|5838.6|5958.75|5838.75|5958.75|5838.75|5958.59|5838.59|10
1656745980000|2022-07-02 07:13:00|5958.76|5838.76|5959.15|5839.15|5959.15|5839.15|5958.56|5838.56|10
1656745990000|2022-07-02 07:13:10|5959.16|5839.16|5959.49|5839.49|5959.49|5839.49|5959.16|5839.16|8
1656746000000|2022-07-02 07:13:20|5959.45|5839.45|5959.57|5839.57|5959.61|5839.61|5959.4|5839.4|9
1656746010000|2022-07-02 07:13:30|5959.54|5839.54|5959.41|5839.41|5959.54|5839.54|5959.41|5839.41|8
1656746020000|2022-07-02 07:13:40|5959.18|5839.18|5959.28|5839.28|5959.49|5839.49|5959.18|5839.18|8
1656746030000|2022-07-02 07:13:50|5959.27|5839.27|5958.57|5838.57|5959.27|5839.27|5958.57|5838.57|9
1656746040000|2022-07-02 07:14:00|5958.54|5838.54|5958.1|5838.1|5958.55|5838.55|5958.1|5838.1|9
1656746050000|2022-07-02 07:14:10|5958.15|5838.15|5957.56|5837.56|5958.15|5838.15|5957.56|5837.56|10
1656746060000|2022-07-02 07:14:20|5957.44|5837.44|5957.21|5837.21|5957.44|5837.44|5957.13|5837.13|9
1656746070000|2022-07-02 07:14:30|5957.14|5837.14|5956.98|5836.98|5957.14|5837.14|5956.89|5836.89|10
1656746080000|2022-07-02 07:14:40|5956.94|5836.94|5957|5837|5957|5837|5956.91|5836.91|9
1656746090000|2022-07-02 07:14:50|5956.97|5836.97|5956.36|5836.36|5956.97|5836.97|5956.33|5836.33|8
1656746100000|2022-07-02 07:15:00|5956.3|5836.3|5956.04|5836.04|5956.3|5836.3|5956.04|5836.04|10
1656746110000|2022-07-02 07:15:10|5955.86|5835.86|5955.89|5835.89|5955.95|5835.95|5955.67|5835.67|9
1656746120000|2022-07-02 07:15:20|5955.68|5835.68|5954.47|5834.47|5955.68|5835.68|5954.47|5834.47|10
1656746130000|2022-07-02 07:15:30|5954.18|5834.18|5954.05|5834.05|5954.18|5834.18|5954.03|5834.03|9
1656746140000|2022-07-02 07:15:40|5954.04|5834.04|5954.47|5834.47|5954.47|5834.47|5953.98|5833.98|10
1656746150000|2022-07-02 07:15:50|5954.74|5834.74|5954.81|5834.81|5955.02|5835.02|5954.57|5834.57|9
1656746160000|2022-07-02 07:16:00|5954.78|5834.78|5954.81|5834.81|5955.01|5835.01|5954.78|5834.78|7
1656746170000|2022-07-02 07:16:10|5954.8|5834.8|5954.53|5834.53|5954.85|5834.85|5954.53|5834.53|10
1656746180000|2022-07-02 07:16:20|5954.6|5834.6|5956.27|5836.27|5956.27|5836.27|5954.6|5834.6|10
1656746190000|2022-07-02 07:16:30|5956.23|5836.23|5957.1|5837.1|5957.1|5837.1|5956.23|5836.23|10
1656746200000|2022-07-02 07:16:40|5957.18|5837.18|5956.61|5836.61|5957.18|5837.18|5956.59|5836.59|8
1656746210000|2022-07-02 07:16:50|5956.64|5836.64|5957.26|5837.26|5957.26|5837.26|5956.64|5836.64|10
1656746220000|2022-07-02 07:17:00|5957.2|5837.2|5957.48|5837.48|5957.5|5837.5|5957.2|5837.2|10
1656746230000|2022-07-02 07:17:10|5957.5|5837.5|5958.74|5838.74|5958.74|5838.74|5957.46|5837.46|10
1656746240000|2022-07-02 07:17:20|5958.71|5838.71|5959.64|5839.64|5959.64|5839.64|5958.7|5838.7|8
1656746250000|2022-07-02 07:17:30|5959.65|5839.65|5960.26|5840.26|5960.28|5840.28|5959.65|5839.65|7
1656746260000|2022-07-02 07:17:40|5960.22|5840.22|5960.8|5840.8|5960.8|5840.8|5960.22|5840.22|7
1656746270000|2022-07-02 07:17:50|5960.78|5840.78|5960.82|5840.82|5960.87|5840.87|5960.76|5840.76|8
1656746280000|2022-07-02 07:18:00|5960.73|5840.73|5961.67|5841.67|5961.67|5841.67|5960.73|5840.73|10
1656746290000|2022-07-02 07:18:10|5961.78|5841.78|5964.26|5844.26|5964.26|5844.26|5961.78|5841.78|10
1656746300000|2022-07-02 07:18:20|5964.41|5844.41|5964.82|5844.82|5964.89|5844.89|5964.27|5844.27|10
1656746310000|2022-07-02 07:18:30|5964.72|5844.72|5967.29|5847.29|5967.29|5847.29|5964.72|5844.72|9
1656746320000|2022-07-02 07:18:40|5967.21|5847.21|5970.57|5850.57|5970.57|5850.57|5967.21|5847.21|9
1656746330000|2022-07-02 07:18:50|5970.9|5850.9|5972.5|5852.5|5972.5|5852.5|5970.9|5850.9|9
1656746340000|2022-07-02 07:19:00|5972.62|5852.62|5973.59|5853.59|5973.59|5853.59|5972.62|5852.62|10
1656746350000|2022-07-02 07:19:10|5973.39|5853.39|5974.2|5854.2|5974.2|5854.2|5973.39|5853.39|10
1656746360000|2022-07-02 07:19:20|5974.42|5854.42|5974.69|5854.69|5974.72|5854.72|5974.28|5854.28|9
1656746370000|2022-07-02 07:19:30|5974.61|5854.61|5974.13|5854.13|5974.62|5854.62|5974.08|5854.08|9
1656746380000|2022-07-02 07:19:40|5974.46|5854.46|5972.86|5852.86|5974.46|5854.46|5972.86|5852.86|10
1656746390000|2022-07-02 07:19:50|5972.7|5852.7|5971.71|5851.71|5972.96|5852.96|5971.71|5851.71|10
1656746400000|2022-07-02 07:20:00|5971.94|5851.94|5971|5851|5972.02|5852.02|5970.92|5850.92|10
1656746410000|2022-07-02 07:20:10|5971.05|5851.05|5973.68|5853.68|5973.68|5853.68|5971.05|5851.05|10
1656746420000|2022-07-02 07:20:20|5973.99|5853.99|5974.88|5854.88|5974.88|5854.88|5973.84|5853.84|10
1656746430000|2022-07-02 07:20:30|5974.69|5854.69|5975.39|5855.39|5975.39|5855.39|5974.69|5854.69|9
1656746440000|2022-07-02 07:20:40|5975.34|5855.34|5974.9|5854.9|5975.37|5855.37|5974.72|5854.72|10
1656746450000|2022-07-02 07:20:50|5974.91|5854.91|5974.87|5854.87|5974.93|5854.93|5974.76|5854.76|10
1656746460000|2022-07-02 07:21:00|5975.31|5855.31|5974.94|5854.94|5975.4|5855.4|5974.94|5854.94|9
1656746470000|2022-07-02 07:21:10|5975.04|5855.04|5974.92|5854.92|5975.11|5855.11|5974.92|5854.92|10
1656746480000|2022-07-02 07:21:20|5974.96|5854.96|5974.45|5854.45|5974.96|5854.96|5974.42|5854.42|10
1656746490000|2022-07-02 07:21:30|5974.51|5854.51|5973.29|5853.29|5974.51|5854.51|5973.29|5853.29|10
1656746500000|2022-07-02 07:21:40|5973.16|5853.16|5972.27|5852.27|5973.16|5853.16|5972.27|5852.27|9
1656746510000|2022-07-02 07:21:50|5972.08|5852.08|5971.92|5851.92|5972.4|5852.4|5971.92|5851.92|10
1656746520000|2022-07-02 07:22:00|5971.86|5851.86|5971.99|5851.99|5971.99|5851.99|5971.86|5851.86|9
1656746530000|2022-07-02 07:22:10|5971.93|5851.93|5971.69|5851.69|5971.97|5851.97|5971.63|5851.63|7
1656746540000|2022-07-02 07:22:20|5971.75|5851.75|5971.79|5851.79|5971.81|5851.81|5971.62|5851.62|9
1656746550000|2022-07-02 07:22:30|5971.83|5851.83|5971.92|5851.92|5972|5852|5971.68|5851.68|9
1656746560000|2022-07-02 07:22:40|5972.01|5852.01|5972.17|5852.17|5972.23|5852.23|5971.85|5851.85|8
1656746570000|2022-07-02 07:22:50|5972.21|5852.21|5973.01|5853.01|5973.04|5853.04|5972.21|5852.21|9
1656746580000|2022-07-02 07:23:00|5973.31|5853.31|5973.03|5853.03|5973.43|5853.43|5973.03|5853.03|8
1656746590000|2022-07-02 07:23:10|5973.15|5853.15|5972.94|5852.94|5973.33|5853.33|5972.93|5852.93|9
1656746600000|2022-07-02 07:23:20|5972.97|5852.97|5972.56|5852.56|5972.97|5852.97|5972.54|5852.54|8
1656746610000|2022-07-02 07:23:30|5972.44|5852.44|5972.45|5852.45|5972.58|5852.58|5972.44|5852.44|9
1656746620000|2022-07-02 07:23:40|5972.38|5852.38|5972.57|5852.57|5972.63|5852.63|5972.38|5852.38|9
1656746630000|2022-07-02 07:23:50|5972.56|5852.56|5972.6|5852.6|5972.62|5852.62|5972.41|5852.41|9
1656746640000|2022-07-02 07:24:00|5972.55|5852.55|5972.68|5852.68|5972.71|5852.71|5972.55|5852.55|9
1656746650000|2022-07-02 07:24:10|5972.65|5852.65|5972.74|5852.74|5972.79|5852.79|5972.61|5852.61|8
1656746660000|2022-07-02 07:24:20|5972.63|5852.63|5972.66|5852.66|5972.81|5852.81|5972.63|5852.63|8
1656746670000|2022-07-02 07:24:30|5972.64|5852.64|5972.49|5852.49|5972.71|5852.71|5972.48|5852.48|8
1656746680000|2022-07-02 07:24:40|5972.51|5852.51|5972.25|5852.25|5972.51|5852.51|5972.22|5852.22|9
1656746690000|2022-07-02 07:24:50|5972.26|5852.26|5971.55|5851.55|5972.3|5852.3|5971.54|5851.54|10
1656746700000|2022-07-02 07:25:00|5971.59|5851.59|5971.69|5851.69|5971.69|5851.69|5971.56|5851.56|10
1656746710000|2022-07-02 07:25:10|5971.67|5851.67|5971.51|5851.51|5971.73|5851.73|5971.42|5851.42|7
1656746720000|2022-07-02 07:25:20|5971.46|5851.46|5970.38|5850.38|5971.52|5851.52|5970.38|5850.38|9
1656746730000|2022-07-02 07:25:30|5969.98|5849.98|5968.87|5848.87|5969.98|5849.98|5968.87|5848.87|9
1656746740000|2022-07-02 07:25:40|5968.83|5848.83|5968.01|5848.01|5968.83|5848.83|5968.01|5848.01|8
1656746750000|2022-07-02 07:25:50|5967.96|5847.96|5967.78|5847.78|5968.05|5848.05|5967.51|5847.51|10
1656746760000|2022-07-02 07:26:00|5967.94|5847.94|5967.6|5847.6|5967.94|5847.94|5967.23|5847.23|10
1656746770000|2022-07-02 07:26:10|5967.62|5847.62|5969.86|5849.86|5969.86|5849.86|5967.6|5847.6|9
1656746780000|2022-07-02 07:26:20|5970.24|5850.24|5971.04|5851.04|5971.04|5851.04|5970.16|5850.16|9
1656746790000|2022-07-02 07:26:30|5970.99|5850.99|5971.22|5851.22|5971.22|5851.22|5970.87|5850.87|9
1656746800000|2022-07-02 07:26:40|5971.23|5851.23|5971.08|5851.08|5971.26|5851.26|5971.08|5851.08|9
1656746810000|2022-07-02 07:26:50|5971.09|5851.09|5970.84|5850.84|5971.09|5851.09|5970.84|5850.84|8
1656746820000|2022-07-02 07:27:00|5970.85|5850.85|5970.29|5850.29|5970.85|5850.85|5970.29|5850.29|9
1656746830000|2022-07-02 07:27:10|5970.46|5850.46|5970.75|5850.75|5970.88|5850.88|5970.44|5850.44|10
1656746840000|2022-07-02 07:27:20|5970.78|5850.78|5970.99|5850.99|5971.13|5851.13|5970.78|5850.78|9
1656746850000|2022-07-02 07:27:30|5970.93|5850.93|5970.67|5850.67|5970.93|5850.93|5970.63|5850.63|7
1656746860000|2022-07-02 07:27:40|5970.64|5850.64|5970.52|5850.52|5970.71|5850.71|5970.52|5850.52|9
1656746870000|2022-07-02 07:27:50|5970.57|5850.57|5970.64|5850.64|5970.67|5850.67|5970.54|5850.54|10
1656746880000|2022-07-02 07:28:00|5970.58|5850.58|5970.37|5850.37|5970.58|5850.58|5970.3|5850.3|8
1656746890000|2022-07-02 07:28:10|5970.35|5850.35|5969.27|5849.27|5970.39|5850.39|5969.27|5849.27|10
1656746900000|2022-07-02 07:28:20|5968.84|5848.84|5968.45|5848.45|5968.84|5848.84|5968.45|5848.45|9
1656746910000|2022-07-02 07:28:30|5968.43|5848.43|5968.43|5848.43|5968.66|5848.66|5968.35|5848.35|9
1656746920000|2022-07-02 07:28:40|5968.42|5848.42|5967.26|5847.26|5968.42|5848.42|5967.26|5847.26|8
1656746930000|2022-07-02 07:28:50|5967.12|5847.12|5966.38|5846.38|5967.12|5847.12|5966.38|5846.38|10
1656746940000|2022-07-02 07:29:00|5966.37|5846.37|5965.35|5845.35|5966.37|5846.37|5965.35|5845.35|8
1656746950000|2022-07-02 07:29:10|5965.33|5845.33|5964.5|5844.5|5965.33|5845.33|5964.49|5844.49|10
1656746960000|2022-07-02 07:29:20|5964.65|5844.65|5964.06|5844.06|5965.12|5845.12|5964.06|5844.06|10
1656746970000|2022-07-02 07:29:30|5964.07|5844.07|5961.35|5841.35|5964.07|5844.07|5961.35|5841.35|10
1656746980000|2022-07-02 07:29:40|5961.2|5841.2|5958.94|5838.94|5961.2|5841.2|5958.94|5838.94|10
1656746990000|2022-07-02 07:29:50|5958.38|5838.38|5957.57|5837.57|5958.38|5838.38|5957.57|5837.57|10
1656747000000|2022-07-02 07:30:00|5957.53|5837.53|5957.06|5837.06|5957.53|5837.53|5956.95|5836.95|10
1656747010000|2022-07-02 07:30:10|5956.95|5836.95|5957.36|5837.36|5957.55|5837.55|5956.91|5836.91|10
1656747020000|2022-07-02 07:30:20|5957.49|5837.49|5957.7|5837.7|5958.37|5838.37|5957.49|5837.49|10
1656747030000|2022-07-02 07:30:30|5957.51|5837.51|5957.83|5837.83|5958.08|5838.08|5957.51|5837.51|9
1656747040000|2022-07-02 07:30:40|5957.84|5837.84|5956.81|5836.81|5957.84|5837.84|5956.81|5836.81|10
1656747050000|2022-07-02 07:30:50|5956.5|5836.5|5956.71|5836.71|5956.86|5836.86|5956.45|5836.45|9
1656747060000|2022-07-02 07:31:00|5956.6|5836.6|5956.46|5836.46|5956.6|5836.6|5956.22|5836.22|10
1656747070000|2022-07-02 07:31:10|5956.41|5836.41|5956.22|5836.22|5956.41|5836.41|5955.95|5835.95|10
1656747080000|2022-07-02 07:31:20|5956.23|5836.23|5956.3|5836.3|5956.34|5836.34|5956.04|5836.04|10
1656747090000|2022-07-02 07:31:30|5956.28|5836.28|5955.68|5835.68|5956.28|5836.28|5955.68|5835.68|10
1656747100000|2022-07-02 07:31:40|5955.7|5835.7|5955.62|5835.62|5955.7|5835.7|5955.38|5835.38|10
1656747110000|2022-07-02 07:31:50|5955.64|5835.64|5955.88|5835.88|5955.88|5835.88|5955.49|5835.49|10
1656747120000|2022-07-02 07:32:00|5956.11|5836.11|5956.16|5836.16|5956.27|5836.27|5956.11|5836.11|10
1656747130000|2022-07-02 07:32:10|5956.22|5836.22|5955.95|5835.95|5956.34|5836.34|5955.95|5835.95|10
1656747140000|2022-07-02 07:32:20|5956.03|5836.03|5955.73|5835.73|5956.03|5836.03|5955.49|5835.49|10
1656747150000|2022-07-02 07:32:30|5955.72|5835.72|5954.94|5834.94|5955.72|5835.72|5954.94|5834.94|10
1656747160000|2022-07-02 07:32:40|5954.95|5834.95|5954.56|5834.56|5954.95|5834.95|5954.56|5834.56|10
1656747170000|2022-07-02 07:32:50|5954.5|5834.5|5953.96|5833.96|5954.5|5834.5|5953.87|5833.87|10
1656747180000|2022-07-02 07:33:00|5953.7|5833.7|5952.46|5832.46|5953.7|5833.7|5952.46|5832.46|8
1656747190000|2022-07-02 07:33:10|5951.84|5831.84|5950.41|5830.41|5951.84|5831.84|5950.41|5830.41|10
1656747200000|2022-07-02 07:33:20|5950.07|5830.07|5948.88|5828.88|5950.07|5830.07|5948.88|5828.88|10
1656747210000|2022-07-02 07:33:30|5948.87|5828.87|5947.57|5827.57|5948.87|5828.87|5947.57|5827.57|10
1656747220000|2022-07-02 07:33:40|5947.6|5827.6|5947.24|5827.24|5947.66|5827.66|5947.06|5827.06|10
1656747230000|2022-07-02 07:33:50|5947.13|5827.13|5947.19|5827.19|5947.27|5827.27|5947.06|5827.06|8
1656747240000|2022-07-02 07:34:00|5947.27|5827.27|5946.79|5826.79|5947.27|5827.27|5946.74|5826.74|9
1656747250000|2022-07-02 07:34:10|5946.62|5826.62|5946.12|5826.12|5946.7|5826.7|5946.12|5826.12|9
1656747260000|2022-07-02 07:34:20|5946.24|5826.24|5946.53|5826.53|5946.53|5826.53|5946.19|5826.19|10
1656747270000|2022-07-02 07:34:30|5946.52|5826.52|5946.78|5826.78|5947.07|5827.07|5946.42|5826.42|10
1656747280000|2022-07-02 07:34:40|5946.84|5826.84|5946.52|5826.52|5946.9|5826.9|5946.49|5826.49|9
1656747290000|2022-07-02 07:34:50|5946.49|5826.49|5946.89|5826.89|5946.89|5826.89|5946.49|5826.49|10
1656747300000|2022-07-02 07:35:00|5946.86|5826.86|5946.7|5826.7|5946.86|5826.86|5946.7|5826.7|7
1656747310000|2022-07-02 07:35:10|5946.64|5826.64|5946.52|5826.52|5946.64|5826.64|5946.43|5826.43|9
1656747320000|2022-07-02 07:35:20|5946.61|5826.61|5946.54|5826.54|5946.61|5826.61|5946.27|5826.27|10
1656747330000|2022-07-02 07:35:30|5946.38|5826.38|5945.83|5825.83|5946.38|5826.38|5945.83|5825.83|10
1656747340000|2022-07-02 07:35:40|5945.81|5825.81|5945.47|5825.47|5945.98|5825.98|5945.41|5825.41|10
1656747350000|2022-07-02 07:35:50|5945.51|5825.51|5945.42|5825.42|5945.51|5825.51|5945.32|5825.32|8
1656747360000|2022-07-02 07:36:00|5945.38|5825.38|5944.86|5824.86|5945.4|5825.4|5944.84|5824.84|10
1656747370000|2022-07-02 07:36:10|5944.14|5824.14|5944.19|5824.19|5944.19|5824.19|5944|5824|8
1656747380000|2022-07-02 07:36:20|5943.82|5823.82|5943.83|5823.83|5943.88|5823.88|5943.82|5823.82|9
1656747390000|2022-07-02 07:36:30|5943.92|5823.92|5943.67|5823.67|5943.95|5823.95|5943.67|5823.67|9
1656747400000|2022-07-02 07:36:40|5943.9|5823.9|5943.6|5823.6|5943.91|5823.91|5943.6|5823.6|8
1656747410000|2022-07-02 07:36:50|5943.55|5823.55|5944.95|5824.95|5944.95|5824.95|5943.51|5823.51|9
1656747420000|2022-07-02 07:37:00|5945.04|5825.04|5944.16|5824.16|5945.04|5825.04|5944.16|5824.16|10
1656747430000|2022-07-02 07:37:10|5944.08|5824.08|5943.85|5823.85|5944.08|5824.08|5943.61|5823.61|8
1656747440000|2022-07-02 07:37:20|5943.83|5823.83|5944.1|5824.1|5944.1|5824.1|5943.81|5823.81|10
1656747450000|2022-07-02 07:37:30|5944.19|5824.19|5944.22|5824.22|5944.4|5824.4|5944.19|5824.19|8
1656747460000|2022-07-02 07:37:40|5944.39|5824.39|5944.45|5824.45|5944.45|5824.45|5944.33|5824.33|7
1656747470000|2022-07-02 07:37:50|5944.35|5824.35|5944.53|5824.53|5944.59|5824.59|5944.35|5824.35|8
1656747480000|2022-07-02 07:38:00|5944.48|5824.48|5944.78|5824.78|5944.8|5824.8|5944.48|5824.48|9
1656747490000|2022-07-02 07:38:10|5945.02|5825.02|5945.48|5825.48|5945.5|5825.5|5945.02|5825.02|8
1656747500000|2022-07-02 07:38:20|5945.63|5825.63|5945.57|5825.57|5945.71|5825.71|5945.53|5825.53|7
1656747510000|2022-07-02 07:38:30|5945.51|5825.51|5945.71|5825.71|5945.76|5825.76|5945.51|5825.51|9
1656747520000|2022-07-02 07:38:40|5945.63|5825.63|5945.77|5825.77|5945.81|5825.81|5945.63|5825.63|9
1656747530000|2022-07-02 07:38:50|5945.68|5825.68|5945.87|5825.87|5945.87|5825.87|5945.68|5825.68|6
1656747540000|2022-07-02 07:39:00|5945.89|5825.89|5947.21|5827.21|5947.21|5827.21|5945.89|5825.89|9
1656747550000|2022-07-02 07:39:10|5947.27|5827.27|5947.99|5827.99|5947.99|5827.99|5947.27|5827.27|9
1656747560000|2022-07-02 07:39:20|5947.95|5827.95|5948.26|5828.26|5948.26|5828.26|5947.7|5827.7|10
1656747570000|2022-07-02 07:39:30|5948.29|5828.29|5948.96|5828.96|5948.96|5828.96|5948.29|5828.29|8
1656747580000|2022-07-02 07:39:40|5949.1|5829.1|5949.77|5829.77|5949.77|5829.77|5949.09|5829.09|9
1656747590000|2022-07-02 07:39:50|5949.9|5829.9|5951.18|5831.18|5951.18|5831.18|5949.86|5829.86|9
1656747600000|2022-07-02 07:40:00|5951.21|5831.21|5951.98|5831.98|5952.07|5832.07|5951.21|5831.21|10
1656747610000|2022-07-02 07:40:10|5952.08|5832.08|5952.33|5832.33|5952.33|5832.33|5952.08|5832.08|8
1656747620000|2022-07-02 07:40:20|5952.34|5832.34|5952.51|5832.51|5952.54|5832.54|5952.34|5832.34|9
1656747630000|2022-07-02 07:40:30|5952.47|5832.47|5954.19|5834.19|5954.19|5834.19|5952.47|5832.47|10
1656747640000|2022-07-02 07:40:40|5954.3|5834.3|5954.64|5834.64|5954.64|5834.64|5954.3|5834.3|9
1656747650000|2022-07-02 07:40:50|5954.66|5834.66|5954.82|5834.82|5954.91|5834.91|5954.61|5834.61|8
1656747660000|2022-07-02 07:41:00|5954.86|5834.86|5954.99|5834.99|5954.99|5834.99|5954.83|5834.83|8
1656747670000|2022-07-02 07:41:10|5955|5835|5954.86|5834.86|5955|5835|5954.73|5834.73|8
1656747680000|2022-07-02 07:41:20|5954.96|5834.96|5954.96|5834.96|5955.12|5835.12|5954.94|5834.94|7
1656747690000|2022-07-02 07:41:30|5954.97|5834.97|5955.01|5835.01|5955.01|5835.01|5954.97|5834.97|5
1656747700000|2022-07-02 07:41:40|5955|5835|5955.07|5835.07|5955.07|5835.07|5954.99|5834.99|6
1656747710000|2022-07-02 07:41:50|5955.12|5835.12|5955.04|5835.04|5955.19|5835.19|5955.04|5835.04|10
1656747720000|2022-07-02 07:42:00|5954.96|5834.96|5955.77|5835.77|5955.77|5835.77|5954.96|5834.96|8
1656747730000|2022-07-02 07:42:10|5955.79|5835.79|5955.8|5835.8|5955.84|5835.84|5955.54|5835.54|8
1656747740000|2022-07-02 07:42:20|5955.82|5835.82|5956.15|5836.15|5956.15|5836.15|5955.82|5835.82|10
1656747750000|2022-07-02 07:42:30|5956.17|5836.17|5956.37|5836.37|5956.44|5836.44|5956.16|5836.16|10
1656747760000|2022-07-02 07:42:40|5956.38|5836.38|5956.6|5836.6|5956.6|5836.6|5956.38|5836.38|10
1656747770000|2022-07-02 07:42:50|5956.63|5836.63|5957.02|5837.02|5957.05|5837.05|5956.6|5836.6|10
1656747780000|2022-07-02 07:43:00|5957.1|5837.1|5957.48|5837.48|5957.48|5837.48|5957.05|5837.05|10
1656747790000|2022-07-02 07:43:10|5957.43|5837.43|5957.58|5837.58|5957.58|5837.58|5957.41|5837.41|5
1656747800000|2022-07-02 07:43:20|5957.72|5837.72|5957.99|5837.99|5958.16|5838.16|5957.72|5837.72|9
1656747810000|2022-07-02 07:43:30|5958.04|5838.04|5957.89|5837.89|5958.05|5838.05|5957.89|5837.89|8
1656747820000|2022-07-02 07:43:40|5957.75|5837.75|5957.23|5837.23|5957.88|5837.88|5957.23|5837.23|9
1656747830000|2022-07-02 07:43:50|5957.24|5837.24|5956.9|5836.9|5957.31|5837.31|5956.86|5836.86|10
1656747840000|2022-07-02 07:44:00|5956.89|5836.89|5957.33|5837.33|5957.38|5837.38|5956.89|5836.89|10
1656747850000|2022-07-02 07:44:10|5957.24|5837.24|5955.63|5835.63|5957.24|5837.24|5955.63|5835.63|9
1656747860000|2022-07-02 07:44:20|5955.01|5835.01|5953.12|5833.12|5955.01|5835.01|5953.1|5833.1|10
1656747870000|2022-07-02 07:44:30|5952.24|5832.24|5950.64|5830.64|5952.45|5832.45|5950.64|5830.64|10
1656747880000|2022-07-02 07:44:40|5950.41|5830.41|5948.55|5828.55|5950.53|5830.53|5948.55|5828.55|10
1656747890000|2022-07-02 07:44:50|5948.51|5828.51|5947.45|5827.45|5948.51|5828.51|5947.45|5827.45|10
1656747900000|2022-07-02 07:45:00|5947.15|5827.15|5947.32|5827.32|5947.35|5827.35|5947.07|5827.07|9
1656747910000|2022-07-02 07:45:10|5947.3|5827.3|5947.22|5827.22|5947.3|5827.3|5946.97|5826.97|10
1656747920000|2022-07-02 07:45:20|5947.35|5827.35|5947.92|5827.92|5947.96|5827.96|5947.35|5827.35|9
1656747930000|2022-07-02 07:45:30|5947.87|5827.87|5948.01|5828.01|5948.19|5828.19|5947.87|5827.87|9
1656747940000|2022-07-02 07:45:40|5948.04|5828.04|5948.28|5828.28|5948.28|5828.28|5948.04|5828.04|10
1656747950000|2022-07-02 07:45:50|5948.12|5828.12|5947.5|5827.5|5948.25|5828.25|5947.43|5827.43|9
1656747960000|2022-07-02 07:46:00|5947.49|5827.49|5947.79|5827.79|5947.79|5827.79|5947.23|5827.23|10
1656747970000|2022-07-02 07:46:10|5947.87|5827.87|5948.05|5828.05|5948.05|5828.05|5947.87|5827.87|8
1656747980000|2022-07-02 07:46:20|5948.13|5828.13|5947.6|5827.6|5948.18|5828.18|5947.6|5827.6|10
1656747990000|2022-07-02 07:46:30|5947.53|5827.53|5946.97|5826.97|5947.53|5827.53|5946.92|5826.92|9
1656748000000|2022-07-02 07:46:40|5946.93|5826.93|5946.72|5826.72|5946.93|5826.93|5946.58|5826.58|9
1656748010000|2022-07-02 07:46:50|5946.66|5826.66|5946.22|5826.22|5946.66|5826.66|5946.22|5826.22|9
1656748020000|2022-07-02 07:47:00|5946.25|5826.25|5946.11|5826.11|5946.28|5826.28|5946.11|5826.11|9
1656748030000|2022-07-02 07:47:10|5946.13|5826.13|5945.73|5825.73|5946.13|5826.13|5945.72|5825.72|10
1656748040000|2022-07-02 07:47:20|5945.72|5825.72|5945.69|5825.69|5945.79|5825.79|5945.53|5825.53|10
1656748050000|2022-07-02 07:47:30|5945.57|5825.57|5945.74|5825.74|5945.75|5825.75|5945.56|5825.56|10
1656748060000|2022-07-02 07:47:40|5945.67|5825.67|5943.56|5823.56|5945.75|5825.75|5943.56|5823.56|10
1656748070000|2022-07-02 07:47:50|5943.46|5823.46|5942.77|5822.77|5943.47|5823.47|5942.74|5822.74|10
1656748080000|2022-07-02 07:48:00|5942.64|5822.64|5941.34|5821.34|5942.64|5822.64|5941.34|5821.34|9
1656748090000|2022-07-02 07:48:10|5941.27|5821.27|5940.64|5820.64|5941.27|5821.27|5940.55|5820.55|9
1656748100000|2022-07-02 07:48:20|5940.65|5820.65|5938.96|5818.96|5940.65|5820.65|5938.96|5818.96|10
1656748110000|2022-07-02 07:48:30|5938.29|5818.29|5936.32|5816.32|5938.29|5818.29|5936.32|5816.32|9
1656748120000|2022-07-02 07:48:40|5936.22|5816.22|5935.42|5815.42|5936.27|5816.27|5935.23|5815.23|10
1656748130000|2022-07-02 07:48:50|5935.47|5815.47|5935.62|5815.62|5936.46|5816.46|5935.34|5815.34|10
1656748140000|2022-07-02 07:49:00|5934.87|5814.87|5933.32|5813.32|5934.87|5814.87|5933.25|5813.25|10
1656748150000|2022-07-02 07:49:10|5933.69|5813.69|5932.24|5812.24|5933.69|5813.69|5932.12|5812.12|10
1656748160000|2022-07-02 07:49:20|5932|5812|5931.2|5811.2|5932|5812|5931.2|5811.2|10
1656748170000|2022-07-02 07:49:30|5930.95|5810.95|5930.28|5810.28|5930.95|5810.95|5929.73|5809.73|10
1656748180000|2022-07-02 07:49:40|5930.44|5810.44|5929.47|5809.47|5930.52|5810.52|5929.47|5809.47|10
1656748190000|2022-07-02 07:49:50|5929.66|5809.66|5929.73|5809.73|5929.8|5809.8|5929.55|5809.55|9
1656748200000|2022-07-02 07:50:00|5929.92|5809.92|5931.09|5811.09|5931.09|5811.09|5929.79|5809.79|10
1656748210000|2022-07-02 07:50:10|5931.14|5811.14|5930.73|5810.73|5931.14|5811.14|5930.68|5810.68|10
1656748220000|2022-07-02 07:50:20|5930.76|5810.76|5929.95|5809.95|5930.77|5810.77|5929.95|5809.95|10
1656748230000|2022-07-02 07:50:30|5929.82|5809.82|5929.46|5809.46|5929.82|5809.82|5929.46|5809.46|9
1656748240000|2022-07-02 07:50:40|5929.44|5809.44|5929.33|5809.33|5929.48|5809.48|5929.15|5809.15|9
1656748250000|2022-07-02 07:50:50|5929.35|5809.35|5929.19|5809.19|5929.35|5809.35|5929.1|5809.1|10
1656748260000|2022-07-02 07:51:00|5928.88|5808.88|5928.54|5808.54|5928.93|5808.93|5928.3|5808.3|10
1656748270000|2022-07-02 07:51:10|5928.44|5808.44|5928.44|5808.44|5928.44|5808.44|5928.2|5808.2|10
1656748280000|2022-07-02 07:51:20|5928.46|5808.46|5929.57|5809.57|5929.57|5809.57|5928.46|5808.46|10
1656748290000|2022-07-02 07:51:30|5929.59|5809.59|5930.08|5810.08|5930.08|5810.08|5929.59|5809.59|9
1656748300000|2022-07-02 07:51:40|5929.83|5809.83|5930.54|5810.54|5930.57|5810.57|5929.83|5809.83|9
1656748310000|2022-07-02 07:51:50|5930.37|5810.37|5930.29|5810.29|5930.53|5810.53|5930.21|5810.21|10
1656748320000|2022-07-02 07:52:00|5930.33|5810.33|5930.65|5810.65|5930.66|5810.66|5930.22|5810.22|9
1656748330000|2022-07-02 07:52:10|5930.37|5810.37|5930.3|5810.3|5930.65|5810.65|5930.3|5810.3|10
1656748340000|2022-07-02 07:52:20|5930.39|5810.39|5930.55|5810.55|5930.55|5810.55|5930.33|5810.33|8
1656748350000|2022-07-02 07:52:30|5930.64|5810.64|5931.69|5811.69|5931.69|5811.69|5930.61|5810.61|10
1656748360000|2022-07-02 07:52:40|5931.64|5811.64|5932.74|5812.74|5932.74|5812.74|5931.64|5811.64|9
1656748370000|2022-07-02 07:52:50|5932.97|5812.97|5934.6|5814.6|5934.6|5814.6|5932.97|5812.97|10
1656748380000|2022-07-02 07:53:00|5934.68|5814.68|5935|5815|5935|5815|5934.68|5814.68|9
1656748390000|2022-07-02 07:53:10|5935.03|5815.03|5935.17|5815.17|5935.39|5815.39|5935.03|5815.03|9
1656748400000|2022-07-02 07:53:20|5934.82|5814.82|5934.88|5814.88|5935.29|5815.29|5934.82|5814.82|9
1656748410000|2022-07-02 07:53:30|5935.19|5815.19|5935.25|5815.25|5935.3|5815.3|5935.13|5815.13|10
1656748420000|2022-07-02 07:53:40|5935.24|5815.24|5935.37|5815.37|5935.37|5815.37|5935.14|5815.14|9
1656748430000|2022-07-02 07:53:50|5935.31|5815.31|5934.55|5814.55|5935.31|5815.31|5934.53|5814.53|10
1656748440000|2022-07-02 07:54:00|5934.64|5814.64|5934.73|5814.73|5934.74|5814.74|5934.57|5814.57|7
1656748450000|2022-07-02 07:54:10|5934.74|5814.74|5934.9|5814.9|5934.9|5814.9|5934.7|5814.7|9
1656748460000|2022-07-02 07:54:20|5935.02|5815.02|5935.27|5815.27|5935.32|5815.32|5934.94|5814.94|10
1656748470000|2022-07-02 07:54:30|5935.47|5815.47|5936.07|5816.07|5936.07|5816.07|5935.47|5815.47|10
1656748480000|2022-07-02 07:54:40|5936.26|5816.26|5936.33|5816.33|5936.33|5816.33|5935.91|5815.91|10
1656748490000|2022-07-02 07:54:50|5936.28|5816.28|5936.21|5816.21|5936.29|5816.29|5936.14|5816.14|10
1656748500000|2022-07-02 07:55:00|5936.15|5816.15|5936.6|5816.6|5936.7|5816.7|5935.88|5815.88|9
1656748510000|2022-07-02 07:55:10|5936.49|5816.49|5936.77|5816.77|5936.81|5816.81|5936.49|5816.49|9
1656748520000|2022-07-02 07:55:20|5936.84|5816.84|5937.35|5817.35|5937.35|5817.35|5936.83|5816.83|9
1656748530000|2022-07-02 07:55:30|5937.69|5817.69|5938.29|5818.29|5938.29|5818.29|5937.69|5817.69|10
1656748540000|2022-07-02 07:55:40|5938.25|5818.25|5938.6|5818.6|5938.6|5818.6|5938.2|5818.2|8
1656748550000|2022-07-02 07:55:50|5938.59|5818.59|5938.41|5818.41|5938.7|5818.7|5938.41|5818.41|7
1656748560000|2022-07-02 07:56:00|5938.35|5818.35|5938.33|5818.33|5938.37|5818.37|5938.26|5818.26|8
1656748570000|2022-07-02 07:56:10|5938.36|5818.36|5938.01|5818.01|5938.36|5818.36|5938.01|5818.01|7
1656748580000|2022-07-02 07:56:20|5937.97|5817.97|5937.97|5817.97|5938.1|5818.1|5937.89|5817.89|8
1656748590000|2022-07-02 07:56:30|5937.95|5817.95|5938.43|5818.43|5938.47|5818.47|5937.95|5817.95|8
1656748600000|2022-07-02 07:56:40|5938.53|5818.53|5938.27|5818.27|5938.53|5818.53|5938.27|5818.27|6
1656748610000|2022-07-02 07:56:50|5938.4|5818.4|5938.52|5818.52|5938.56|5818.56|5938.4|5818.4|7
1656748620000|2022-07-02 07:57:00|5938.57|5818.57|5938.84|5818.84|5938.93|5818.93|5938.43|5818.43|10
1656748630000|2022-07-02 07:57:10|5938.92|5818.92|5938.98|5818.98|5938.98|5818.98|5938.8|5818.8|8
1656748640000|2022-07-02 07:57:20|5939.04|5819.04|5939.58|5819.58|5939.59|5819.59|5939.04|5819.04|9
1656748650000|2022-07-02 07:57:30|5939.56|5819.56|5939.77|5819.77|5939.98|5819.98|5939.56|5819.56|9
1656748660000|2022-07-02 07:57:40|5939.87|5819.87|5940|5820|5940|5820|5939.82|5819.82|10
1656748670000|2022-07-02 07:57:50|5939.96|5819.96|5938.9|5818.9|5939.96|5819.96|5938.86|5818.86|10
1656748680000|2022-07-02 07:58:00|5938.62|5818.62|5937.71|5817.71|5938.62|5818.62|5937.71|5817.71|10
1656748690000|2022-07-02 07:58:10|5937.69|5817.69|5937.17|5817.17|5937.69|5817.69|5937.17|5817.17|10
1656748700000|2022-07-02 07:58:20|5936.86|5816.86|5936.42|5816.42|5936.93|5816.93|5936.35|5816.35|9
1656748710000|2022-07-02 07:58:30|5936.26|5816.26|5935.35|5815.35|5936.26|5816.26|5935.35|5815.35|10
1656748720000|2022-07-02 07:58:40|5935.42|5815.42|5935.54|5815.54|5935.54|5815.54|5935.42|5815.42|6
1656748730000|2022-07-02 07:58:50|5935.64|5815.64|5934.84|5814.84|5935.64|5815.64|5934.84|5814.84|10
1656748740000|2022-07-02 07:59:00|5934.45|5814.45|5933.45|5813.45|5934.65|5814.65|5933.45|5813.45|10
1656748750000|2022-07-02 07:59:10|5933.55|5813.55|5933.28|5813.28|5933.55|5813.55|5933.28|5813.28|8
1656748760000|2022-07-02 07:59:20|5933.25|5813.25|5933.07|5813.07|5933.25|5813.25|5933.04|5813.04|10
1656748770000|2022-07-02 07:59:30|5933.12|5813.12|5932.97|5812.97|5933.23|5813.23|5932.97|5812.97|10
1656748780000|2022-07-02 07:59:40|5932.88|5812.88|5931.55|5811.55|5932.92|5812.92|5931.55|5811.55|10
1656748790000|2022-07-02 07:59:50|5931.18|5811.18|5931.24|5811.24|5931.24|5811.24|5931.07|5811.07|9
1656748800000|2022-07-02 08:00:00|5931.25|5811.25|5931.05|5811.05|5931.64|5811.64|5931.03|5811.03|9
1656748810000|2022-07-02 08:00:10|5931.07|5811.07|5931.55|5811.55|5931.55|5811.55|5931.04|5811.04|9
1656748820000|2022-07-02 08:00:20|5931.44|5811.44|5931.47|5811.47|5931.58|5811.58|5931.14|5811.14|10
1656748830000|2022-07-02 08:00:30|5931.98|5811.98|5932.47|5812.47|5932.63|5812.63|5931.93|5811.93|8
1656748840000|2022-07-02 08:00:40|5932.55|5812.55|5932.86|5812.86|5932.86|5812.86|5932.38|5812.38|9
1656748850000|2022-07-02 08:00:50|5932.77|5812.77|5932.62|5812.62|5932.79|5812.79|5932.47|5812.47|9
1656748860000|2022-07-02 08:01:00|5932.68|5812.68|5932.59|5812.59|5932.81|5812.81|5932.51|5812.51|10
1656748870000|2022-07-02 08:01:10|5932.51|5812.51|5932.5|5812.5|5932.52|5812.52|5932.38|5812.38|7
1656748880000|2022-07-02 08:01:20|5932.48|5812.48|5932.14|5812.14|5932.59|5812.59|5932.03|5812.03|9
1656748890000|2022-07-02 08:01:30|5932.34|5812.34|5932.74|5812.74|5932.94|5812.94|5932.34|5812.34|10
1656748900000|2022-07-02 08:01:40|5932.61|5812.61|5932.93|5812.93|5933.15|5813.15|5932.61|5812.61|9
1656748910000|2022-07-02 08:01:50|5932.84|5812.84|5932.65|5812.65|5932.95|5812.95|5932.65|5812.65|6
1656748920000|2022-07-02 08:02:00|5932.63|5812.63|5932.98|5812.98|5933.12|5813.12|5932.56|5812.56|10
1656748930000|2022-07-02 08:02:10|5933.03|5813.03|5933.27|5813.27|5933.44|5813.44|5933.03|5813.03|9
1656748940000|2022-07-02 08:02:20|5933.25|5813.25|5933.53|5813.53|5933.62|5813.62|5933.25|5813.25|10
1656748950000|2022-07-02 08:02:30|5933.81|5813.81|5933.97|5813.97|5934.06|5814.06|5933.75|5813.75|8
1656748960000|2022-07-02 08:02:40|5934.06|5814.06|5933.72|5813.72|5934.12|5814.12|5933.72|5813.72|10
1656748970000|2022-07-02 08:02:50|5933.66|5813.66|5933.61|5813.61|5933.69|5813.69|5933.59|5813.59|9
1656748980000|2022-07-02 08:03:00|5933.65|5813.65|5933.79|5813.79|5933.79|5813.79|5933.49|5813.49|7
1656748990000|2022-07-02 08:03:10|5933.86|5813.86|5933.96|5813.96|5934.27|5814.27|5933.86|5813.86|9
1656749000000|2022-07-02 08:03:20|5933.87|5813.87|5933.51|5813.51|5933.89|5813.89|5933.51|5813.51|8
1656749010000|2022-07-02 08:03:30|5933.36|5813.36|5933.18|5813.18|5933.36|5813.36|5933.17|5813.17|10
1656749020000|2022-07-02 08:03:40|5933.19|5813.19|5933.73|5813.73|5933.73|5813.73|5933.09|5813.09|10
1656749030000|2022-07-02 08:03:50|5933.68|5813.68|5934.59|5814.59|5934.59|5814.59|5933.68|5813.68|9
1656749040000|2022-07-02 08:04:00|5934.57|5814.57|5934.61|5814.61|5934.7|5814.7|5934.57|5814.57|8
1656749050000|2022-07-02 08:04:10|5934.71|5814.71|5934.77|5814.77|5934.82|5814.82|5934.63|5814.63|9
1656749060000|2022-07-02 08:04:20|5934.74|5814.74|5934.83|5814.83|5934.91|5814.91|5934.73|5814.73|9
1656749070000|2022-07-02 08:04:30|5934.85|5814.85|5934.88|5814.88|5935.02|5815.02|5934.83|5814.83|10
1656749080000|2022-07-02 08:04:40|5934.8|5814.8|5934.75|5814.75|5934.93|5814.93|5934.64|5814.64|10
1656749090000|2022-07-02 08:04:50|5934.8|5814.8|5935.18|5815.18|5935.25|5815.25|5934.8|5814.8|10
1656749100000|2022-07-02 08:05:00|5935.12|5815.12|5935.13|5815.13|5935.28|5815.28|5935.02|5815.02|8
1656749110000|2022-07-02 08:05:10|5935.1|5815.1|5935.43|5815.43|5935.43|5815.43|5935.04|5815.04|8
1656749120000|2022-07-02 08:05:20|5935.44|5815.44|5935.17|5815.17|5935.53|5815.53|5935.17|5815.17|9
1656749130000|2022-07-02 08:05:30|5935.18|5815.18|5935.16|5815.16|5935.25|5815.25|5935.02|5815.02|9
1656749140000|2022-07-02 08:05:40|5935.22|5815.22|5935.94|5815.94|5935.94|5815.94|5935.22|5815.22|8
1656749150000|2022-07-02 08:05:50|5935.97|5815.97|5936.27|5816.27|5936.27|5816.27|5935.91|5815.91|8
1656749160000|2022-07-02 08:06:00|5936.28|5816.28|5936.86|5816.86|5936.86|5816.86|5936.28|5816.28|10
1656749170000|2022-07-02 08:06:10|5936.74|5816.74|5936.89|5816.89|5936.94|5816.94|5936.67|5816.67|10
1656749180000|2022-07-02 08:06:20|5936.86|5816.86|5937.26|5817.26|5937.3|5817.3|5936.86|5816.86|10
1656749190000|2022-07-02 08:06:30|5937.42|5817.42|5937.3|5817.3|5937.42|5817.42|5937.17|5817.17|9
1656749200000|2022-07-02 08:06:40|5937.27|5817.27|5936.98|5816.98|5937.27|5817.27|5936.51|5816.51|10
1656749210000|2022-07-02 08:06:50|5936.96|5816.96|5935.06|5815.06|5936.96|5816.96|5935.02|5815.02|10
1656749220000|2022-07-02 08:07:00|5934.94|5814.94|5935.17|5815.17|5935.17|5815.17|5934.76|5814.76|10
1656749230000|2022-07-02 08:07:10|5935.03|5815.03|5935.29|5815.29|5935.57|5815.57|5935.03|5815.03|9
1656749240000|2022-07-02 08:07:20|5933.54|5813.54|5932.68|5812.68|5933.54|5813.54|5932.63|5812.63|10
1656749250000|2022-07-02 08:07:30|5932.64|5812.64|5932.3|5812.3|5932.72|5812.72|5932.3|5812.3|10
1656749260000|2022-07-02 08:07:40|5932.34|5812.34|5931.99|5811.99|5932.34|5812.34|5931.88|5811.88|9
1656749270000|2022-07-02 08:07:50|5932|5812|5930.97|5810.97|5932.12|5812.12|5930.87|5810.87|9
1656749280000|2022-07-02 08:08:00|5931.48|5811.48|5931.1|5811.1|5931.48|5811.48|5931.1|5811.1|7
1656749290000|2022-07-02 08:08:10|5931.16|5811.16|5932.31|5812.31|5932.31|5812.31|5931.16|5811.16|9
1656749300000|2022-07-02 08:08:20|5932.16|5812.16|5932.41|5812.41|5932.62|5812.62|5932.16|5812.16|10
1656749310000|2022-07-02 08:08:30|5932.44|5812.44|5933.14|5813.14|5933.25|5813.25|5932.44|5812.44|8
1656749320000|2022-07-02 08:08:40|5933.12|5813.12|5933.82|5813.82|5933.82|5813.82|5933.12|5813.12|10
1656749330000|2022-07-02 08:08:50|5933.9|5813.9|5933.79|5813.79|5933.98|5813.98|5933.71|5813.71|9
1656749340000|2022-07-02 08:09:00|5933.67|5813.67|5933.19|5813.19|5933.71|5813.71|5933.19|5813.19|9
1656749350000|2022-07-02 08:09:10|5933.29|5813.29|5933.03|5813.03|5933.29|5813.29|5932.84|5812.84|10
1656749360000|2022-07-02 08:09:20|5933|5813|5932.61|5812.61|5933.04|5813.04|5932.61|5812.61|10
1656749370000|2022-07-02 08:09:30|5932.6|5812.6|5932.69|5812.69|5932.73|5812.73|5932.49|5812.49|9
1656749380000|2022-07-02 08:09:40|5932.38|5812.38|5932.23|5812.23|5932.55|5812.55|5932.19|5812.19|9
1656749390000|2022-07-02 08:09:50|5932.24|5812.24|5932.39|5812.39|5932.39|5812.39|5932.14|5812.14|10
1656749400000|2022-07-02 08:10:00|5932.33|5812.33|5932.93|5812.93|5932.93|5812.93|5932.3|5812.3|10
1656749410000|2022-07-02 08:10:10|5932.82|5812.82|5933.04|5813.04|5933.04|5813.04|5932.68|5812.68|10
1656749420000|2022-07-02 08:10:20|5932.99|5812.99|5933.13|5813.13|5933.27|5813.27|5932.99|5812.99|9
1656749430000|2022-07-02 08:10:30|5933.32|5813.32|5933.99|5813.99|5933.99|5813.99|5933.32|5813.32|8
1656749440000|2022-07-02 08:10:40|5934|5814|5934.18|5814.18|5934.26|5814.26|5934|5814|10
1656749450000|2022-07-02 08:10:50|5934.01|5814.01|5934.23|5814.23|5934.29|5814.29|5933.89|5813.89|9
1656749460000|2022-07-02 08:11:00|5934.32|5814.32|5933.97|5813.97|5934.32|5814.32|5933.75|5813.75|9
1656749470000|2022-07-02 08:11:10|5933.94|5813.94|5933.81|5813.81|5933.97|5813.97|5933.81|5813.81|9
1656749480000|2022-07-02 08:11:20|5933.84|5813.84|5933.88|5813.88|5933.97|5813.97|5933.79|5813.79|9
1656749490000|2022-07-02 08:11:30|5933.96|5813.96|5933.93|5813.93|5934.01|5814.01|5933.85|5813.85|8
1656749500000|2022-07-02 08:11:40|5933.84|5813.84|5933.19|5813.19|5933.84|5813.84|5933.19|5813.19|8
1656749510000|2022-07-02 08:11:50|5933.28|5813.28|5932.18|5812.18|5933.28|5813.28|5931.95|5811.95|9
1656749520000|2022-07-02 08:12:00|5932.05|5812.05|5932.02|5812.02|5932.12|5812.12|5931.58|5811.58|9
1656749530000|2022-07-02 08:12:10|5931.99|5811.99|5932.31|5812.31|5932.31|5812.31|5931.99|5811.99|8
1656749540000|2022-07-02 08:12:20|5932.61|5812.61|5932.57|5812.57|5932.73|5812.73|5932.33|5812.33|8
1656749550000|2022-07-02 08:12:30|5932.68|5812.68|5933.82|5813.82|5933.82|5813.82|5932.68|5812.68|10
1656749560000|2022-07-02 08:12:40|5934.15|5814.15|5934.58|5814.58|5934.62|5814.62|5934.15|5814.15|8
1656749570000|2022-07-02 08:12:50|5934.56|5814.56|5934.89|5814.89|5934.89|5814.89|5934.56|5814.56|10
1656749580000|2022-07-02 08:13:00|5934.98|5814.98|5934.9|5814.9|5934.99|5814.99|5934.75|5814.75|9
1656749590000|2022-07-02 08:13:10|5935.1|5815.1|5935.41|5815.41|5935.45|5815.45|5935.1|5815.1|8
1656749600000|2022-07-02 08:13:20|5935.46|5815.46|5935.16|5815.16|5935.46|5815.46|5935.16|5815.16|7
1656749610000|2022-07-02 08:13:30|5935.09|5815.09|5935.24|5815.24|5935.48|5815.48|5935.09|5815.09|8
1656749620000|2022-07-02 08:13:40|5935.26|5815.26|5935.81|5815.81|5935.87|5815.87|5935.26|5815.26|9
1656749630000|2022-07-02 08:13:50|5935.82|5815.82|5936.23|5816.23|5936.23|5816.23|5935.66|5815.66|8
1656749640000|2022-07-02 08:14:00|5936.28|5816.28|5936.91|5816.91|5936.91|5816.91|5936.28|5816.28|9
1656749650000|2022-07-02 08:14:10|5937.03|5817.03|5937.67|5817.67|5937.67|5817.67|5937.03|5817.03|9
1656749660000|2022-07-02 08:14:20|5937.65|5817.65|5938.61|5818.61|5938.61|5818.61|5937.65|5817.65|8
1656749670000|2022-07-02 08:14:30|5938.62|5818.62|5940.75|5820.75|5940.75|5820.75|5938.62|5818.62|10
1656749680000|2022-07-02 08:14:40|5940.87|5820.87|5944.31|5824.31|5944.31|5824.31|5940.87|5820.87|10
1656749690000|2022-07-02 08:14:50|5944.15|5824.15|5944.09|5824.09|5944.25|5824.25|5943.81|5823.81|9
1656749700000|2022-07-02 08:15:00|5944.08|5824.08|5945.71|5825.71|5945.71|5825.71|5944.08|5824.08|10
1656749710000|2022-07-02 08:15:10|5945.7|5825.7|5947.4|5827.4|5947.4|5827.4|5945.7|5825.7|10
1656749720000|2022-07-02 08:15:20|5947.35|5827.35|5947.92|5827.92|5948.07|5828.07|5947.22|5827.22|10
1656749730000|2022-07-02 08:15:30|5948.07|5828.07|5948.67|5828.67|5948.93|5828.93|5948.07|5828.07|10
1656749740000|2022-07-02 08:15:40|5948.84|5828.84|5949.16|5829.16|5949.21|5829.21|5948.83|5828.83|10
1656749750000|2022-07-02 08:15:50|5949.36|5829.36|5949.4|5829.4|5949.53|5829.53|5949.22|5829.22|9
1656749760000|2022-07-02 08:16:00|5949.28|5829.28|5949.53|5829.53|5949.62|5829.62|5949.28|5829.28|8
1656749770000|2022-07-02 08:16:10|5949.57|5829.57|5950.19|5830.19|5950.19|5830.19|5949.57|5829.57|8
1656749780000|2022-07-02 08:16:20|5949.8|5829.8|5949.33|5829.33|5949.8|5829.8|5949.32|5829.32|10
1656749790000|2022-07-02 08:16:30|5949.35|5829.35|5949.3|5829.3|5949.48|5829.48|5949.26|5829.26|8
1656749800000|2022-07-02 08:16:40|5949.32|5829.32|5949.2|5829.2|5949.32|5829.32|5949.18|5829.18|8
1656749810000|2022-07-02 08:16:50|5949.23|5829.23|5948.88|5828.88|5949.25|5829.25|5948.88|5828.88|9
1656749820000|2022-07-02 08:17:00|5949.46|5829.46|5949.49|5829.49|5949.55|5829.55|5949.46|5829.46|6
1656749830000|2022-07-02 08:17:10|5949.27|5829.27|5948.76|5828.76|5949.27|5829.27|5948.68|5828.68|10
1656749840000|2022-07-02 08:17:20|5948.79|5828.79|5949.1|5829.1|5949.1|5829.1|5948.79|5828.79|9
1656749850000|2022-07-02 08:17:30|5949.11|5829.11|5948.93|5828.93|5949.11|5829.11|5948.92|5828.92|7
1656749860000|2022-07-02 08:17:40|5948.88|5828.88|5948.52|5828.52|5948.88|5828.88|5948.52|5828.52|8
1656749870000|2022-07-02 08:17:50|5948.58|5828.58|5947.08|5827.08|5948.58|5828.58|5947.08|5827.08|10
1656749880000|2022-07-02 08:18:00|5947|5827|5945.56|5825.56|5947|5827|5945.2|5825.2|9
1656749890000|2022-07-02 08:18:10|5944.95|5824.95|5944.71|5824.71|5944.95|5824.95|5944.6|5824.6|10
1656749900000|2022-07-02 08:18:20|5944.7|5824.7|5945.03|5825.03|5945.04|5825.04|5944.65|5824.65|10
1656749910000|2022-07-02 08:18:30|5945.02|5825.02|5945.64|5825.64|5945.68|5825.68|5945.02|5825.02|10
1656749920000|2022-07-02 08:18:40|5945.57|5825.57|5945.84|5825.84|5945.84|5825.84|5945.54|5825.54|10
1656749930000|2022-07-02 08:18:50|5945.87|5825.87|5945.95|5825.95|5946.05|5826.05|5945.66|5825.66|10
1656749940000|2022-07-02 08:19:00|5946.04|5826.04|5945.94|5825.94|5946.1|5826.1|5945.92|5825.92|10
1656749950000|2022-07-02 08:19:10|5945.91|5825.91|5946.64|5826.64|5946.72|5826.72|5945.9|5825.9|10
1656749960000|2022-07-02 08:19:20|5946.75|5826.75|5946.8|5826.8|5946.8|5826.8|5946.58|5826.58|7
1656749970000|2022-07-02 08:19:30|5946.77|5826.77|5947.31|5827.31|5947.4|5827.4|5946.77|5826.77|10
1656749980000|2022-07-02 08:19:40|5947.28|5827.28|5947.54|5827.54|5947.54|5827.54|5947.28|5827.28|8
1656749990000|2022-07-02 08:19:50|5947.53|5827.53|5947.69|5827.69|5947.69|5827.69|5947.49|5827.49|7
1656750000000|2022-07-02 08:20:00|5947.67|5827.67|5948.18|5828.18|5948.21|5828.21|5947.67|5827.67|6
1656750010000|2022-07-02 08:20:10|5948.17|5828.17|5947.84|5827.84|5948.23|5828.23|5947.84|5827.84|9
1656750020000|2022-07-02 08:20:20|5947.92|5827.92|5948.45|5828.45|5948.45|5828.45|5947.9|5827.9|10
1656750030000|2022-07-02 08:20:30|5948.65|5828.65|5948.71|5828.71|5948.71|5828.71|5948.56|5828.56|10
1656750040000|2022-07-02 08:20:40|5948.65|5828.65|5948.78|5828.78|5948.8|5828.8|5948.65|5828.65|7
1656750050000|2022-07-02 08:20:50|5948.34|5828.34|5947.96|5827.96|5948.49|5828.49|5947.96|5827.96|10
1656750060000|2022-07-02 08:21:00|5947.97|5827.97|5945.87|5825.87|5947.97|5827.97|5945.77|5825.77|10
1656750070000|2022-07-02 08:21:10|5945.93|5825.93|5944.81|5824.81|5945.93|5825.93|5944.81|5824.81|10
1656750080000|2022-07-02 08:21:20|5944.64|5824.64|5943.39|5823.39|5944.64|5824.64|5943.34|5823.34|8
1656750090000|2022-07-02 08:21:30|5943.22|5823.22|5942.26|5822.26|5943.34|5823.34|5942.26|5822.26|10
1656750100000|2022-07-02 08:21:40|5942.47|5822.47|5942.57|5822.57|5942.61|5822.61|5942.44|5822.44|9
1656750110000|2022-07-02 08:21:50|5942.63|5822.63|5942.01|5822.01|5942.63|5822.63|5942.01|5822.01|7
1656750120000|2022-07-02 08:22:00|5942.09|5822.09|5941.03|5821.03|5942.26|5822.26|5941.03|5821.03|9
1656750130000|2022-07-02 08:22:10|5940.93|5820.93|5940.77|5820.77|5940.95|5820.95|5940.48|5820.48|8
1656750140000|2022-07-02 08:22:20|5940.76|5820.76|5941.53|5821.53|5941.56|5821.56|5940.76|5820.76|9
1656750150000|2022-07-02 08:22:30|5941.47|5821.47|5941.41|5821.41|5941.52|5821.52|5941.36|5821.36|9
1656750160000|2022-07-02 08:22:40|5941.38|5821.38|5941.12|5821.12|5941.38|5821.38|5941.07|5821.07|9
1656750170000|2022-07-02 08:22:50|5941.21|5821.21|5940.89|5820.89|5941.21|5821.21|5940.88|5820.88|8
1656750180000|2022-07-02 08:23:00|5940.97|5820.97|5940.99|5820.99|5941.06|5821.06|5940.88|5820.88|9
1656750190000|2022-07-02 08:23:10|5941.03|5821.03|5941.11|5821.11|5941.18|5821.18|5940.99|5820.99|9
1656750200000|2022-07-02 08:23:20|5941.07|5821.07|5941.4|5821.4|5941.44|5821.44|5941.06|5821.06|7
1656750210000|2022-07-02 08:23:30|5941.44|5821.44|5942.41|5822.41|5942.41|5822.41|5940.61|5820.61|9
1656750220000|2022-07-02 08:23:40|5942.48|5822.48|5942.93|5822.93|5942.97|5822.97|5942.33|5822.33|10
1656750230000|2022-07-02 08:23:50|5942.81|5822.81|5943.08|5823.08|5943.08|5823.08|5942.81|5822.81|7
1656750240000|2022-07-02 08:24:00|5943.05|5823.05|5944.74|5824.74|5944.74|5824.74|5943.05|5823.05|10
1656750250000|2022-07-02 08:24:10|5945.47|5825.47|5945.62|5825.62|5945.76|5825.76|5945.47|5825.47|8
1656750260000|2022-07-02 08:24:20|5945.79|5825.79|5946.19|5826.19|5946.19|5826.19|5945.72|5825.72|8
1656750270000|2022-07-02 08:24:30|5946.27|5826.27|5945.83|5825.83|5946.27|5826.27|5945.65|5825.65|10
1656750280000|2022-07-02 08:24:40|5946.03|5826.03|5946.39|5826.39|5946.39|5826.39|5946.03|5826.03|6
1656750290000|2022-07-02 08:24:50|5946.09|5826.09|5946.78|5826.78|5946.86|5826.86|5946.09|5826.09|10
1656750300000|2022-07-02 08:25:00|5946.73|5826.73|5946.48|5826.48|5946.76|5826.76|5946.43|5826.43|9
1656750310000|2022-07-02 08:25:10|5946.37|5826.37|5947.25|5827.25|5947.25|5827.25|5946.21|5826.21|9
1656750320000|2022-07-02 08:25:20|5947.3|5827.3|5947.46|5827.46|5947.46|5827.46|5947.2|5827.2|10
1656750330000|2022-07-02 08:25:30|5947.29|5827.29|5947.43|5827.43|5947.45|5827.45|5947.28|5827.28|7
1656750340000|2022-07-02 08:25:40|5947.41|5827.41|5947.63|5827.63|5947.63|5827.63|5947.41|5827.41|6
1656750350000|2022-07-02 08:25:50|5947.6|5827.6|5946.83|5826.83|5947.67|5827.67|5946.83|5826.83|9
1656750360000|2022-07-02 08:26:00|5946.73|5826.73|5946.85|5826.85|5946.85|5826.85|5946.59|5826.59|9
1656750370000|2022-07-02 08:26:10|5946.86|5826.86|5946.83|5826.83|5946.9|5826.9|5946.83|5826.83|8
1656750380000|2022-07-02 08:26:20|5946.68|5826.68|5946.76|5826.76|5946.76|5826.76|5946.68|5826.68|5
1656750390000|2022-07-02 08:26:30|5946.74|5826.74|5946.78|5826.78|5946.78|5826.78|5946.72|5826.72|5
1656750400000|2022-07-02 08:26:40|5946.69|5826.69|5946.45|5826.45|5946.69|5826.69|5946.45|5826.45|7
1656750410000|2022-07-02 08:26:50|5946.31|5826.31|5946.38|5826.38|5946.42|5826.42|5946.26|5826.26|9
1656750420000|2022-07-02 08:27:00|5946.25|5826.25|5946.27|5826.27|5946.27|5826.27|5946.04|5826.04|9
1656750430000|2022-07-02 08:27:10|5946.32|5826.32|5946.34|5826.34|5946.36|5826.36|5946.23|5826.23|8
1656750440000|2022-07-02 08:27:20|5946.29|5826.29|5945.83|5825.83|5946.29|5826.29|5945.83|5825.83|10
1656750450000|2022-07-02 08:27:30|5945.92|5825.92|5944.54|5824.54|5945.92|5825.92|5944.54|5824.54|10
1656750460000|2022-07-02 08:27:40|5944.06|5824.06|5943.47|5823.47|5944.06|5824.06|5943.47|5823.47|10
1656750470000|2022-07-02 08:27:50|5943.6|5823.6|5943.33|5823.33|5943.6|5823.6|5943.28|5823.28|9
1656750480000|2022-07-02 08:28:00|5943.17|5823.17|5942.86|5822.86|5943.17|5823.17|5942.86|5822.86|8
1656750490000|2022-07-02 08:28:10|5942.95|5822.95|5943.6|5823.6|5943.6|5823.6|5942.95|5822.95|8
1656750500000|2022-07-02 08:28:20|5943.91|5823.91|5943.99|5823.99|5944.02|5824.02|5943.9|5823.9|6
1656750510000|2022-07-02 08:28:30|5944|5824|5944.28|5824.28|5944.28|5824.28|5943.8|5823.8|10
1656750520000|2022-07-02 08:28:40|5944.29|5824.29|5944.1|5824.1|5944.33|5824.33|5943.96|5823.96|9
1656750530000|2022-07-02 08:28:50|5944.2|5824.2|5944.11|5824.11|5944.21|5824.21|5943.82|5823.82|8
1656750540000|2022-07-02 08:29:00|5944|5824|5943.98|5823.98|5944.14|5824.14|5943.7|5823.7|9
1656750550000|2022-07-02 08:29:10|5943.75|5823.75|5944.3|5824.3|5944.3|5824.3|5943.65|5823.65|9
1656750560000|2022-07-02 08:29:20|5944.37|5824.37|5944.67|5824.67|5944.82|5824.82|5944.33|5824.33|9
1656750570000|2022-07-02 08:29:30|5944.82|5824.82|5945.13|5825.13|5945.27|5825.27|5944.82|5824.82|8
1656750580000|2022-07-02 08:29:40|5945.1|5825.1|5946.05|5826.05|5946.05|5826.05|5945.1|5825.1|10
1656750590000|2022-07-02 08:29:50|5946.09|5826.09|5946.67|5826.67|5946.67|5826.67|5946.09|5826.09|10
1656750600000|2022-07-02 08:30:00|5946.68|5826.68|5946.8|5826.8|5946.88|5826.88|5946.68|5826.68|9
1656750610000|2022-07-02 08:30:10|5946.85|5826.85|5948.1|5828.1|5948.1|5828.1|5946.85|5826.85|8
1656750620000|2022-07-02 08:30:20|5948.12|5828.12|5948.15|5828.15|5948.25|5828.25|5948.12|5828.12|8
1656750630000|2022-07-02 08:30:30|5948.2|5828.2|5948.62|5828.62|5948.62|5828.62|5948.16|5828.16|8
1656750640000|2022-07-02 08:30:40|5948.64|5828.64|5948.78|5828.78|5948.78|5828.78|5948.61|5828.61|7
1656750650000|2022-07-02 08:30:50|5948.8|5828.8|5949.24|5829.24|5949.3|5829.3|5948.69|5828.69|9
1656750660000|2022-07-02 08:31:00|5949.26|5829.26|5949.63|5829.63|5949.63|5829.63|5949.26|5829.26|10
1656750670000|2022-07-02 08:31:10|5949.69|5829.69|5949.56|5829.56|5949.69|5829.69|5949.52|5829.52|8
1656750680000|2022-07-02 08:31:20|5949.68|5829.68|5949.6|5829.6|5949.7|5829.7|5949.59|5829.59|9
1656750690000|2022-07-02 08:31:30|5949.65|5829.65|5948.6|5828.6|5949.94|5829.94|5948.59|5828.59|10
1656750700000|2022-07-02 08:31:40|5948.62|5828.62|5947.94|5827.94|5948.62|5828.62|5947.92|5827.92|10
1656750710000|2022-07-02 08:31:50|5947.97|5827.97|5947.92|5827.92|5947.97|5827.97|5947.63|5827.63|9
1656750720000|2022-07-02 08:32:00|5947.96|5827.96|5948.15|5828.15|5948.16|5828.16|5947.87|5827.87|9
1656750730000|2022-07-02 08:32:10|5948.04|5828.04|5947.95|5827.95|5948.17|5828.17|5947.95|5827.95|8
1656750740000|2022-07-02 08:32:20|5947.91|5827.91|5947.13|5827.13|5947.91|5827.91|5947.01|5827.01|10
1656750750000|2022-07-02 08:32:30|5947.02|5827.02|5946.4|5826.4|5947.02|5827.02|5946.4|5826.4|8
1656750760000|2022-07-02 08:32:40|5946.43|5826.43|5946.4|5826.4|5946.43|5826.43|5946.3|5826.3|6
1656750770000|2022-07-02 08:32:50|5946.64|5826.64|5947.29|5827.29|5947.4|5827.4|5946.64|5826.64|10
1656750780000|2022-07-02 08:33:00|5947.39|5827.39|5947.64|5827.64|5947.64|5827.64|5947.21|5827.21|10
1656750790000|2022-07-02 08:33:10|5947.62|5827.62|5947.81|5827.81|5947.9|5827.9|5947.58|5827.58|9
1656750800000|2022-07-02 08:33:20|5947.8|5827.8|5947.76|5827.76|5947.8|5827.8|5947.71|5827.71|8
1656750810000|2022-07-02 08:33:30|5947.91|5827.91|5947.78|5827.78|5947.91|5827.91|5947.78|5827.78|8
1656750820000|2022-07-02 08:33:40|5947.77|5827.77|5947.88|5827.88|5947.98|5827.98|5947.77|5827.77|8
1656750830000|2022-07-02 08:33:50|5947.92|5827.92|5947.38|5827.38|5947.93|5827.93|5947.38|5827.38|10
1656750840000|2022-07-02 08:34:00|5947.21|5827.21|5946.9|5826.9|5947.21|5827.21|5946.9|5826.9|7
1656750850000|2022-07-02 08:34:10|5946.94|5826.94|5946.62|5826.62|5947.01|5827.01|5946.62|5826.62|8
1656750860000|2022-07-02 08:34:20|5946.13|5826.13|5944.13|5824.13|5946.13|5826.13|5944.13|5824.13|9
1656750870000|2022-07-02 08:34:30|5943.97|5823.97|5943.2|5823.2|5943.97|5823.97|5942.88|5822.88|10
1656750880000|2022-07-02 08:34:40|5943.17|5823.17|5942.19|5822.19|5943.17|5823.17|5942.01|5822.01|9
1656750890000|2022-07-02 08:34:50|5942.16|5822.16|5942.18|5822.18|5942.22|5822.22|5941.95|5821.95|9
1656750900000|2022-07-02 08:35:00|5942.17|5822.17|5942.33|5822.33|5942.33|5822.33|5942.17|5822.17|9
1656750910000|2022-07-02 08:35:10|5942.38|5822.38|5942.2|5822.2|5942.39|5822.39|5942.2|5822.2|7
1656750920000|2022-07-02 08:35:20|5942.21|5822.21|5941.5|5821.5|5942.23|5822.23|5941.5|5821.5|8
1656750930000|2022-07-02 08:35:30|5940.97|5820.97|5940.15|5820.15|5940.97|5820.97|5940.15|5820.15|10
1656750940000|2022-07-02 08:35:40|5940.09|5820.09|5939.74|5819.74|5940.16|5820.16|5939.74|5819.74|9
1656750950000|2022-07-02 08:35:50|5939.86|5819.86|5938.7|5818.7|5939.87|5819.87|5938.7|5818.7|9
1656750960000|2022-07-02 08:36:00|5938.54|5818.54|5938.39|5818.39|5938.54|5818.54|5938.23|5818.23|7
1656750970000|2022-07-02 08:36:10|5938.4|5818.4|5937.74|5817.74|5938.4|5818.4|5937.74|5817.74|7
1656750980000|2022-07-02 08:36:20|5937.75|5817.75|5936.29|5816.29|5937.75|5817.75|5936.24|5816.24|10
1656750990000|2022-07-02 08:36:30|5936.24|5816.24|5931.96|5811.96|5936.24|5816.24|5931.96|5811.96|9
1656751000000|2022-07-02 08:36:40|5931.58|5811.58|5931.41|5811.41|5931.8|5811.8|5931.11|5811.11|10
1656751010000|2022-07-02 08:36:50|5931.31|5811.31|5930.16|5810.16|5931.41|5811.41|5930.16|5810.16|10
1656751020000|2022-07-02 08:37:00|5930.04|5810.04|5928.54|5808.54|5930.04|5810.04|5928.54|5808.54|10
1656751030000|2022-07-02 08:37:10|5928.49|5808.49|5926.41|5806.41|5928.49|5808.49|5926.41|5806.41|10
1656751040000|2022-07-02 08:37:20|5926.27|5806.27|5924.54|5804.54|5926.27|5806.27|5924.54|5804.54|10
1656751050000|2022-07-02 08:37:30|5924.05|5804.05|5924.5|5804.5|5924.5|5804.5|5923.91|5803.91|10
1656751060000|2022-07-02 08:37:40|5924.47|5804.47|5924.45|5804.45|5924.7|5804.7|5924.24|5804.24|10
1656751070000|2022-07-02 08:37:50|5924.37|5804.37|5924.56|5804.56|5924.58|5804.58|5924.37|5804.37|10
1656751080000|2022-07-02 08:38:00|5924.64|5804.64|5924.43|5804.43|5924.79|5804.79|5924.43|5804.43|10
1656751090000|2022-07-02 08:38:10|5924.28|5804.28|5924.71|5804.71|5924.81|5804.81|5924.28|5804.28|9
1656751100000|2022-07-02 08:38:20|5924.25|5804.25|5924.66|5804.66|5924.88|5804.88|5924.25|5804.25|10
1656751110000|2022-07-02 08:38:30|5924.67|5804.67|5924.23|5804.23|5924.69|5804.69|5923.95|5803.95|9
1656751120000|2022-07-02 08:38:40|5924.16|5804.16|5924.38|5804.38|5924.38|5804.38|5923.86|5803.86|10
1656751130000|2022-07-02 08:38:50|5924.23|5804.23|5924.64|5804.64|5924.68|5804.68|5924.23|5804.23|9
1656751140000|2022-07-02 08:39:00|5924.62|5804.62|5924.34|5804.34|5924.71|5804.71|5923.99|5803.99|10
1656751150000|2022-07-02 08:39:10|5924.36|5804.36|5924.35|5804.35|5924.86|5804.86|5924.35|5804.35|9
1656751160000|2022-07-02 08:39:20|5924.69|5804.69|5924.22|5804.22|5924.69|5804.69|5924.19|5804.19|9
1656751170000|2022-07-02 08:39:30|5924.42|5804.42|5923.97|5803.97|5924.42|5804.42|5923.88|5803.88|9
1656751180000|2022-07-02 08:39:40|5924|5804|5923.65|5803.65|5924.19|5804.19|5923.57|5803.57|10
1656751190000|2022-07-02 08:39:50|5923.8|5803.8|5923.41|5803.41|5923.98|5803.98|5923.41|5803.41|10
1656751200000|2022-07-02 08:40:00|5923.36|5803.36|5922.69|5802.69|5923.36|5803.36|5922.69|5802.69|10
1656751210000|2022-07-02 08:40:10|5923.02|5803.02|5922.29|5802.29|5923.02|5803.02|5922.28|5802.28|10
1656751220000|2022-07-02 08:40:20|5922.3|5802.3|5920.05|5800.05|5922.33|5802.33|5920.04|5800.04|10
1656751230000|2022-07-02 08:40:30|5920.04|5800.04|5920.91|5800.91|5921.03|5801.03|5920.04|5800.04|10
1656751240000|2022-07-02 08:40:40|5921.09|5801.09|5920.97|5800.97|5921.23|5801.23|5920.97|5800.97|9
1656751250000|2022-07-02 08:40:50|5921.09|5801.09|5920.9|5800.9|5921.09|5801.09|5920.66|5800.66|10
1656751260000|2022-07-02 08:41:00|5920.83|5800.83|5921.33|5801.33|5921.33|5801.33|5920.79|5800.79|9
1656751270000|2022-07-02 08:41:10|5921.4|5801.4|5921.45|5801.45|5921.48|5801.48|5921.23|5801.23|9
1656751280000|2022-07-02 08:41:20|5921.73|5801.73|5921.78|5801.78|5921.91|5801.91|5921.65|5801.65|10
1656751290000|2022-07-02 08:41:30|5921.48|5801.48|5922.36|5802.36|5922.36|5802.36|5921.48|5801.48|10
1656751300000|2022-07-02 08:41:40|5922.49|5802.49|5922.72|5802.72|5922.83|5802.83|5922.46|5802.46|9
1656751310000|2022-07-02 08:41:50|5922.78|5802.78|5923.42|5803.42|5923.42|5803.42|5922.78|5802.78|10
1656751320000|2022-07-02 08:42:00|5923.41|5803.41|5925.64|5805.64|5925.64|5805.64|5923.21|5803.21|9
1656751330000|2022-07-02 08:42:10|5925.5|5805.5|5925.98|5805.98|5926.01|5806.01|5925.5|5805.5|10
1656751340000|2022-07-02 08:42:20|5926.03|5806.03|5926.48|5806.48|5926.51|5806.51|5926.03|5806.03|10
1656751350000|2022-07-02 08:42:30|5926.89|5806.89|5928.26|5808.26|5928.26|5808.26|5926.81|5806.81|9
1656751360000|2022-07-02 08:42:40|5928.14|5808.14|5927.74|5807.74|5928.44|5808.44|5927.6|5807.6|9
1656751370000|2022-07-02 08:42:50|5927.77|5807.77|5928.23|5808.23|5928.27|5808.27|5927.77|5807.77|10
1656751380000|2022-07-02 08:43:00|5928.25|5808.25|5928.88|5808.88|5928.88|5808.88|5928.25|5808.25|10
1656751390000|2022-07-02 08:43:10|5928.84|5808.84|5928.21|5808.21|5928.84|5808.84|5928.21|5808.21|9
1656751400000|2022-07-02 08:43:20|5928.17|5808.17|5928|5808|5928.17|5808.17|5927.96|5807.96|9
1656751410000|2022-07-02 08:43:30|5927.92|5807.92|5927.57|5807.57|5927.92|5807.92|5927.52|5807.52|8
1656751420000|2022-07-02 08:43:40|5927.62|5807.62|5927.74|5807.74|5927.76|5807.76|5927.55|5807.55|10
1656751430000|2022-07-02 08:43:50|5927.73|5807.73|5927.55|5807.55|5927.83|5807.83|5927.53|5807.53|10
1656751440000|2022-07-02 08:44:00|5927.47|5807.47|5927.62|5807.62|5927.62|5807.62|5927.41|5807.41|9
1656751450000|2022-07-02 08:44:10|5927.65|5807.65|5927.69|5807.69|5927.74|5807.74|5927.49|5807.49|10
1656751460000|2022-07-02 08:44:20|5927.73|5807.73|5927.69|5807.69|5927.78|5807.78|5927.6|5807.6|10
1656751470000|2022-07-02 08:44:30|5927.68|5807.68|5928.05|5808.05|5928.05|5808.05|5927.68|5807.68|9
1656751480000|2022-07-02 08:44:40|5927.82|5807.82|5927.54|5807.54|5928.04|5808.04|5927.54|5807.54|10
1656751490000|2022-07-02 08:44:50|5927.38|5807.38|5925.73|5805.73|5927.38|5807.38|5925.73|5805.73|10
1656751500000|2022-07-02 08:45:00|5925.09|5805.09|5924.09|5804.09|5925.1|5805.1|5924.09|5804.09|10
1656751510000|2022-07-02 08:45:10|5923.7|5803.7|5924.31|5804.31|5924.31|5804.31|5923.69|5803.69|10
1656751520000|2022-07-02 08:45:20|5924.26|5804.26|5924.43|5804.43|5924.43|5804.43|5924.13|5804.13|10
1656751530000|2022-07-02 08:45:30|5924.13|5804.13|5924.31|5804.31|5924.31|5804.31|5924.13|5804.13|10
1656751540000|2022-07-02 08:45:40|5924.23|5804.23|5924.57|5804.57|5924.57|5804.57|5924.17|5804.17|9
1656751550000|2022-07-02 08:45:50|5924.67|5804.67|5925.55|5805.55|5925.55|5805.55|5924.67|5804.67|9
1656751560000|2022-07-02 08:46:00|5925.52|5805.52|5926.64|5806.64|5926.64|5806.64|5925.52|5805.52|9
1656751570000|2022-07-02 08:46:10|5927.35|5807.35|5928.89|5808.89|5929.03|5809.03|5927.35|5807.35|10
1656751580000|2022-07-02 08:46:20|5929.08|5809.08|5929.6|5809.6|5929.72|5809.72|5929.08|5809.08|9
1656751590000|2022-07-02 08:46:30|5929.99|5809.99|5930.49|5810.49|5930.61|5810.61|5929.94|5809.94|9
1656751600000|2022-07-02 08:46:40|5930.65|5810.65|5930.95|5810.95|5930.95|5810.95|5930.52|5810.52|10
1656751610000|2022-07-02 08:46:50|5930.91|5810.91|5931.09|5811.09|5931.09|5811.09|5930.73|5810.73|9
1656751620000|2022-07-02 08:47:00|5931.15|5811.15|5931.92|5811.92|5931.92|5811.92|5931.15|5811.15|9
1656751630000|2022-07-02 08:47:10|5932.04|5812.04|5932.25|5812.25|5932.66|5812.66|5932.04|5812.04|10
1656751640000|2022-07-02 08:47:20|5932.2|5812.2|5931.1|5811.1|5932.2|5812.2|5931.09|5811.09|9
1656751650000|2022-07-02 08:47:30|5931.18|5811.18|5930.87|5810.87|5931.19|5811.19|5930.87|5810.87|8
1656751660000|2022-07-02 08:47:40|5930.9|5810.9|5931.16|5811.16|5931.18|5811.18|5930.86|5810.86|9
1656751670000|2022-07-02 08:47:50|5931.22|5811.22|5930.5|5810.5|5931.22|5811.22|5930.5|5810.5|10
1656751680000|2022-07-02 08:48:00|5930.45|5810.45|5929.33|5809.33|5930.45|5810.45|5929.33|5809.33|10
1656751690000|2022-07-02 08:48:10|5929.31|5809.31|5928.89|5808.89|5929.31|5809.31|5928.68|5808.68|9
1656751700000|2022-07-02 08:48:20|5928.6|5808.6|5927.93|5807.93|5928.6|5808.6|5927.93|5807.93|7
1656751710000|2022-07-02 08:48:30|5927.34|5807.34|5926.5|5806.5|5927.37|5807.37|5926.5|5806.5|10
1656751720000|2022-07-02 08:48:40|5926.42|5806.42|5924.96|5804.96|5926.42|5806.42|5924.96|5804.96|8
1656751730000|2022-07-02 08:48:50|5924.93|5804.93|5924.72|5804.72|5924.93|5804.93|5924.48|5804.48|7
1656751740000|2022-07-02 08:49:00|5924.7|5804.7|5924.66|5804.66|5925.21|5805.21|5924.66|5804.66|10
1656751750000|2022-07-02 08:49:10|5924.63|5804.63|5924.81|5804.81|5924.81|5804.81|5924.48|5804.48|10
1656751760000|2022-07-02 08:49:20|5924.82|5804.82|5924.65|5804.65|5924.83|5804.83|5924.46|5804.46|10
1656751770000|2022-07-02 08:49:30|5924.69|5804.69|5924.52|5804.52|5924.8|5804.8|5924.52|5804.52|7
1656751780000|2022-07-02 08:49:40|5924.58|5804.58|5925.07|5805.07|5925.1|5805.1|5924.41|5804.41|9
1656751790000|2022-07-02 08:49:50|5925.31|5805.31|5925.86|5805.86|5925.86|5805.86|5925.31|5805.31|10
1656751800000|2022-07-02 08:50:00|5925.9|5805.9|5926.19|5806.19|5926.19|5806.19|5925.8|5805.8|8
1656751810000|2022-07-02 08:50:10|5926.13|5806.13|5926.46|5806.46|5926.46|5806.46|5926.13|5806.13|7
1656751820000|2022-07-02 08:50:20|5926.69|5806.69|5927.24|5807.24|5927.35|5807.35|5926.69|5806.69|8
1656751830000|2022-07-02 08:50:30|5927.08|5807.08|5927.82|5807.82|5927.82|5807.82|5927.08|5807.08|10
1656751840000|2022-07-02 08:50:40|5928.53|5808.53|5929.04|5809.04|5929.06|5809.06|5928.53|5808.53|8
1656751850000|2022-07-02 08:50:50|5929.03|5809.03|5930.17|5810.17|5930.17|5810.17|5929.03|5809.03|7
1656751860000|2022-07-02 08:51:00|5930.35|5810.35|5930.98|5810.98|5931.05|5811.05|5930.28|5810.28|10
1656751870000|2022-07-02 08:51:10|5930.99|5810.99|5931.49|5811.49|5931.49|5811.49|5930.89|5810.89|7
1656751880000|2022-07-02 08:51:20|5931.55|5811.55|5931.66|5811.66|5931.76|5811.76|5931.35|5811.35|9
1656751890000|2022-07-02 08:51:30|5931.75|5811.75|5931.87|5811.87|5931.87|5811.87|5931.75|5811.75|8
1656751900000|2022-07-02 08:51:40|5931.76|5811.76|5931.6|5811.6|5931.82|5811.82|5931.6|5811.6|10
1656751910000|2022-07-02 08:51:50|5931.63|5811.63|5931.78|5811.78|5931.78|5811.78|5931.6|5811.6|6
1656751920000|2022-07-02 08:52:00|5931.77|5811.77|5931.89|5811.89|5931.89|5811.89|5931.68|5811.68|8
1656751930000|2022-07-02 08:52:10|5932.06|5812.06|5932.54|5812.54|5932.54|5812.54|5931.98|5811.98|9
1656751940000|2022-07-02 08:52:20|5932.99|5812.99|5933.39|5813.39|5933.75|5813.75|5932.99|5812.99|10
1656751950000|2022-07-02 08:52:30|5933.41|5813.41|5932.44|5812.44|5933.41|5813.41|5932.32|5812.32|9
1656751960000|2022-07-02 08:52:40|5932.31|5812.31|5930.8|5810.8|5932.31|5812.31|5930.8|5810.8|10
1656751970000|2022-07-02 08:52:50|5930.76|5810.76|5930.58|5810.58|5930.76|5810.76|5930.58|5810.58|8
1656751980000|2022-07-02 08:53:00|5930.65|5810.65|5929.94|5809.94|5930.65|5810.65|5929.87|5809.87|10
1656751990000|2022-07-02 08:53:10|5929.9|5809.9|5929.41|5809.41|5930.08|5810.08|5929.4|5809.4|9
1656752000000|2022-07-02 08:53:20|5928.86|5808.86|5927.42|5807.42|5928.88|5808.88|5927.42|5807.42|9
1656752010000|2022-07-02 08:53:30|5927.4|5807.4|5927.3|5807.3|5927.4|5807.4|5927.23|5807.23|10
1656752020000|2022-07-02 08:53:40|5927.31|5807.31|5927.29|5807.29|5927.37|5807.37|5927.26|5807.26|7
1656752030000|2022-07-02 08:53:50|5927.24|5807.24|5927.31|5807.31|5927.33|5807.33|5927.22|5807.22|7
1656752040000|2022-07-02 08:54:00|5927.3|5807.3|5928.09|5808.09|5928.12|5808.12|5927.3|5807.3|9
1656752050000|2022-07-02 08:54:10|5928.03|5808.03|5928.06|5808.06|5928.17|5808.17|5928.03|5808.03|8
1656752060000|2022-07-02 08:54:20|5928.04|5808.04|5928.08|5808.08|5928.24|5808.24|5928.03|5808.03|9
1656752070000|2022-07-02 08:54:30|5928.03|5808.03|5928.34|5808.34|5928.37|5808.37|5928.03|5808.03|10
1656752080000|2022-07-02 08:54:40|5928.3|5808.3|5928.19|5808.19|5928.3|5808.3|5928.17|5808.17|9
1656752090000|2022-07-02 08:54:50|5928.13|5808.13|5928.08|5808.08|5928.14|5808.14|5927.99|5807.99|8
1656752100000|2022-07-02 08:55:00|5928.02|5808.02|5927.87|5807.87|5928.03|5808.03|5927.76|5807.76|7
1656752110000|2022-07-02 08:55:10|5927.89|5807.89|5927.71|5807.71|5927.95|5807.95|5927.71|5807.71|8
1656752120000|2022-07-02 08:55:20|5927.88|5807.88|5928.03|5808.03|5928.09|5808.09|5927.88|5807.88|9
1656752130000|2022-07-02 08:55:30|5928.02|5808.02|5927.64|5807.64|5928.02|5808.02|5927.61|5807.61|7
1656752140000|2022-07-02 08:55:40|5927.62|5807.62|5927.57|5807.57|5927.65|5807.65|5927.53|5807.53|9
1656752150000|2022-07-02 08:55:50|5927.6|5807.6|5927.78|5807.78|5927.87|5807.87|5927.54|5807.54|8
1656752160000|2022-07-02 08:56:00|5927.85|5807.85|5927.5|5807.5|5927.85|5807.85|5927.5|5807.5|10
1656752170000|2022-07-02 08:56:10|5927.54|5807.54|5928.03|5808.03|5928.08|5808.08|5927.53|5807.53|7
1656752180000|2022-07-02 08:56:20|5928.02|5808.02|5928.25|5808.25|5928.29|5808.29|5928|5808|8
1656752190000|2022-07-02 08:56:30|5928.26|5808.26|5927.9|5807.9|5928.26|5808.26|5927.9|5807.9|8
1656752200000|2022-07-02 08:56:40|5927.81|5807.81|5927.51|5807.51|5927.83|5807.83|5927.51|5807.51|7
1656752210000|2022-07-02 08:56:50|5927.47|5807.47|5926.59|5806.59|5927.52|5807.52|5926.59|5806.59|9
1656752220000|2022-07-02 08:57:00|5926.15|5806.15|5925.14|5805.14|5926.15|5806.15|5925.14|5805.14|10
1656752230000|2022-07-02 08:57:10|5925.25|5805.25|5924.24|5804.24|5925.25|5805.25|5924.24|5804.24|10
1656752240000|2022-07-02 08:57:20|5924.22|5804.22|5922.01|5802.01|5924.51|5804.51|5922.01|5802.01|10
1656752250000|2022-07-02 08:57:30|5920.87|5800.87|5917.85|5797.85|5920.87|5800.87|5917.85|5797.85|10
1656752260000|2022-07-02 08:57:40|5917.89|5797.89|5918.44|5798.44|5918.44|5798.44|5917.89|5797.89|10
1656752270000|2022-07-02 08:57:50|5918.43|5798.43|5918.35|5798.35|5918.43|5798.43|5917.96|5797.96|10
1656752280000|2022-07-02 08:58:00|5917.98|5797.98|5917.84|5797.84|5918.2|5798.2|5917.63|5797.63|10
1656752290000|2022-07-02 08:58:10|5917.71|5797.71|5918.09|5798.09|5918.09|5798.09|5917.68|5797.68|8
1656752300000|2022-07-02 08:58:20|5918.02|5798.02|5918.3|5798.3|5918.45|5798.45|5918.02|5798.02|10
1656752310000|2022-07-02 08:58:30|5918.24|5798.24|5918.19|5798.19|5918.42|5798.42|5918.03|5798.03|10
1656752320000|2022-07-02 08:58:40|5918.22|5798.22|5918.14|5798.14|5918.36|5798.36|5917.99|5797.99|10
1656752330000|2022-07-02 08:58:50|5918.1|5798.1|5917.74|5797.74|5918.25|5798.25|5917.74|5797.74|10
1656752340000|2022-07-02 08:59:00|5917.88|5797.88|5916.87|5796.87|5918.18|5798.18|5916.87|5796.87|9
1656752350000|2022-07-02 08:59:10|5916.71|5796.71|5917.08|5797.08|5917.22|5797.22|5916.71|5796.71|10
1656752360000|2022-07-02 08:59:20|5917.45|5797.45|5917.17|5797.17|5917.45|5797.45|5917.01|5797.01|10
1656752370000|2022-07-02 08:59:30|5917.06|5797.06|5916.4|5796.4|5917.06|5797.06|5916.25|5796.25|10
1656752380000|2022-07-02 08:59:40|5916.2|5796.2|5916.53|5796.53|5916.58|5796.58|5916.13|5796.13|10
1656752390000|2022-07-02 08:59:50|5916.35|5796.35|5917.65|5797.65|5917.65|5797.65|5916.35|5796.35|10
1656752400000|2022-07-02 09:00:00|5917.89|5797.89|5918.38|5798.38|5918.39|5798.39|5917.47|5797.47|10
1656752410000|2022-07-02 09:00:10|5918.6|5798.6|5920.06|5800.06|5920.17|5800.17|5918.26|5798.26|10
1656752420000|2022-07-02 09:00:20|5920.27|5800.27|5920.71|5800.71|5920.71|5800.71|5920.07|5800.07|9
1656752430000|2022-07-02 09:00:30|5921.09|5801.09|5924.99|5804.99|5924.99|5804.99|5921.09|5801.09|9
1656752440000|2022-07-02 09:00:40|5924.88|5804.88|5925.25|5805.25|5925.25|5805.25|5924.8|5804.8|10
1656752450000|2022-07-02 09:00:50|5925.33|5805.33|5924.92|5804.92|5925.37|5805.37|5924.92|5804.92|10
1656752460000|2022-07-02 09:01:00|5925.22|5805.22|5925.88|5805.88|5925.88|5805.88|5924.88|5804.88|10
1656752470000|2022-07-02 09:01:10|5926.04|5806.04|5926.57|5806.57|5926.57|5806.57|5925.62|5805.62|10
1656752480000|2022-07-02 09:01:20|5926.59|5806.59|5927.13|5807.13|5927.13|5807.13|5926.39|5806.39|10
1656752490000|2022-07-02 09:01:30|5927.05|5807.05|5927.27|5807.27|5927.44|5807.44|5927.05|5807.05|10
1656752500000|2022-07-02 09:01:40|5927.43|5807.43|5927.76|5807.76|5927.76|5807.76|5927.43|5807.43|8
1656752510000|2022-07-02 09:01:50|5927.7|5807.7|5928.02|5808.02|5928.02|5808.02|5927.65|5807.65|9
1656752520000|2022-07-02 09:02:00|5928.01|5808.01|5926.91|5806.91|5928.23|5808.23|5926.91|5806.91|10
1656752530000|2022-07-02 09:02:10|5926.89|5806.89|5926.58|5806.58|5926.94|5806.94|5926.58|5806.58|9
1656752540000|2022-07-02 09:02:20|5926.73|5806.73|5925.99|5805.99|5926.73|5806.73|5925.96|5805.96|10
1656752550000|2022-07-02 09:02:30|5926.2|5806.2|5925.99|5805.99|5926.2|5806.2|5925.88|5805.88|9
1656752560000|2022-07-02 09:02:40|5925.96|5805.96|5925.77|5805.77|5925.96|5805.96|5925.73|5805.73|10
1656752570000|2022-07-02 09:02:50|5925.79|5805.79|5925.29|5805.29|5925.81|5805.81|5925.29|5805.29|9
1656752580000|2022-07-02 09:03:00|5925.26|5805.26|5924.68|5804.68|5925.26|5805.26|5924.65|5804.65|10
1656752590000|2022-07-02 09:03:10|5924.3|5804.3|5924.09|5804.09|5924.39|5804.39|5924.06|5804.06|9
1656752600000|2022-07-02 09:03:20|5924.08|5804.08|5924.5|5804.5|5924.5|5804.5|5924.03|5804.03|9
1656752610000|2022-07-02 09:03:30|5924.6|5804.6|5924.61|5804.61|5924.69|5804.69|5924.52|5804.52|7
1656752620000|2022-07-02 09:03:40|5924.72|5804.72|5924.96|5804.96|5925.01|5805.01|5924.72|5804.72|9
1656752630000|2022-07-02 09:03:50|5925.03|5805.03|5925.16|5805.16|5925.16|5805.16|5925.02|5805.02|10
1656752640000|2022-07-02 09:04:00|5925.13|5805.13|5926.37|5806.37|5926.37|5806.37|5925.13|5805.13|10
1656752650000|2022-07-02 09:04:10|5926.65|5806.65|5927.09|5807.09|5927.1|5807.1|5926.65|5806.65|9
1656752660000|2022-07-02 09:04:20|5927.06|5807.06|5927.84|5807.84|5927.84|5807.84|5926.91|5806.91|10
1656752670000|2022-07-02 09:04:30|5928.13|5808.13|5928.03|5808.03|5928.22|5808.22|5927.99|5807.99|8
1656752680000|2022-07-02 09:04:40|5928.1|5808.1|5928.4|5808.4|5928.41|5808.41|5927.99|5807.99|9
1656752690000|2022-07-02 09:04:50|5928.45|5808.45|5928.24|5808.24|5928.57|5808.57|5928.2|5808.2|9
1656752700000|2022-07-02 09:05:00|5928.27|5808.27|5928.14|5808.14|5928.82|5808.82|5928.14|5808.14|10
1656752710000|2022-07-02 09:05:10|5928.02|5808.02|5927.47|5807.47|5928.08|5808.08|5927.47|5807.47|8
1656752720000|2022-07-02 09:05:20|5927.46|5807.46|5927.47|5807.47|5927.47|5807.47|5927.28|5807.28|8
1656752730000|2022-07-02 09:05:30|5927.26|5807.26|5926.7|5806.7|5927.26|5807.26|5926.7|5806.7|10
1656752740000|2022-07-02 09:05:40|5926.59|5806.59|5925.43|5805.43|5926.7|5806.7|5925.43|5805.43|10
1656752750000|2022-07-02 09:05:50|5925.69|5805.69|5925.81|5805.81|5925.82|5805.82|5925.68|5805.68|10
1656752760000|2022-07-02 09:06:00|5925.79|5805.79|5925.66|5805.66|5925.79|5805.79|5925.66|5805.66|7
1656752770000|2022-07-02 09:06:10|5925.81|5805.81|5925.78|5805.78|5925.92|5805.92|5925.77|5805.77|9
1656752780000|2022-07-02 09:06:20|5925.8|5805.8|5925.77|5805.77|5925.83|5805.83|5925.75|5805.75|7
1656752790000|2022-07-02 09:06:30|5925.62|5805.62|5925.84|5805.84|5925.84|5805.84|5925.62|5805.62|10
1656752800000|2022-07-02 09:06:40|5925.8|5805.8|5925.39|5805.39|5925.8|5805.8|5925.39|5805.39|6
1656752810000|2022-07-02 09:06:50|5925.46|5805.46|5926.62|5806.62|5926.62|5806.62|5925.46|5805.46|9
1656752820000|2022-07-02 09:07:00|5926.64|5806.64|5927.61|5807.61|5927.61|5807.61|5926.64|5806.64|8
1656752830000|2022-07-02 09:07:10|5927.74|5807.74|5927.92|5807.92|5928.03|5808.03|5927.74|5807.74|10
1656752840000|2022-07-02 09:07:20|5927.93|5807.93|5928.63|5808.63|5928.63|5808.63|5927.93|5807.93|8
1656752850000|2022-07-02 09:07:30|5928.59|5808.59|5928.7|5808.7|5928.81|5808.81|5928.59|5808.59|6
1656752860000|2022-07-02 09:07:40|5928.69|5808.69|5928.76|5808.76|5928.76|5808.76|5928.58|5808.58|10
1656752870000|2022-07-02 09:07:50|5928.67|5808.67|5928.74|5808.74|5928.75|5808.75|5928.41|5808.41|8
1656752880000|2022-07-02 09:08:00|5928.77|5808.77|5930.04|5810.04|5930.04|5810.04|5928.75|5808.75|8
1656752890000|2022-07-02 09:08:10|5930.31|5810.31|5930.76|5810.76|5930.95|5810.95|5930.31|5810.31|9
1656752900000|2022-07-02 09:08:20|5930.78|5810.78|5931.63|5811.63|5931.63|5811.63|5930.78|5810.78|9
1656752910000|2022-07-02 09:08:30|5932.06|5812.06|5935|5815|5935|5815|5932.06|5812.06|10
1656752920000|2022-07-02 09:08:40|5934.87|5814.87|5935.14|5815.14|5935.25|5815.25|5934.71|5814.71|10
1656752930000|2022-07-02 09:08:50|5934.89|5814.89|5933.73|5813.73|5934.89|5814.89|5933.66|5813.66|10
1656752940000|2022-07-02 09:09:00|5933.8|5813.8|5933.66|5813.66|5933.81|5813.81|5933.63|5813.63|9
1656752950000|2022-07-02 09:09:10|5933.64|5813.64|5933.59|5813.59|5933.8|5813.8|5933.59|5813.59|9
1656752960000|2022-07-02 09:09:20|5933.62|5813.62|5933.66|5813.66|5933.72|5813.72|5933.45|5813.45|8
1656752970000|2022-07-02 09:09:30|5933.83|5813.83|5934.45|5814.45|5934.47|5814.47|5933.83|5813.83|9
1656752980000|2022-07-02 09:09:40|5934.52|5814.52|5934.49|5814.49|5934.52|5814.52|5934.27|5814.27|9
1656752990000|2022-07-02 09:09:50|5934.55|5814.55|5935.43|5815.43|5935.43|5815.43|5933.84|5813.84|10
1656753000000|2022-07-02 09:10:00|5935.68|5815.68|5935.48|5815.48|5935.91|5815.91|5935.44|5815.44|10
1656753010000|2022-07-02 09:10:10|5935.44|5815.44|5935.44|5815.44|5935.54|5815.54|5935.38|5815.38|10
1656753020000|2022-07-02 09:10:20|5935.39|5815.39|5935.43|5815.43|5935.46|5815.46|5935.33|5815.33|9
1656753030000|2022-07-02 09:10:30|5935.51|5815.51|5935.47|5815.47|5935.58|5815.58|5935.33|5815.33|10
1656753040000|2022-07-02 09:10:40|5935.61|5815.61|5936.57|5816.57|5936.57|5816.57|5935.56|5815.56|9
1656753050000|2022-07-02 09:10:50|5936.62|5816.62|5936.68|5816.68|5936.82|5816.82|5936.62|5816.62|7
1656753060000|2022-07-02 09:11:00|5936.76|5816.76|5938.32|5818.32|5938.32|5818.32|5936.76|5816.76|9
1656753070000|2022-07-02 09:11:10|5938.31|5818.31|5939|5819|5939|5819|5938.25|5818.25|9
1656753080000|2022-07-02 09:11:20|5939.2|5819.2|5939.21|5819.21|5939.33|5819.33|5939.1|5819.1|9
1656753090000|2022-07-02 09:11:30|5939.14|5819.14|5940.87|5820.87|5940.87|5820.87|5939.14|5819.14|10
1656753100000|2022-07-02 09:11:40|5940.76|5820.76|5940.84|5820.84|5940.92|5820.92|5940.73|5820.73|9
1656753110000|2022-07-02 09:11:50|5940.9|5820.9|5941.25|5821.25|5941.25|5821.25|5940.9|5820.9|8
1656753120000|2022-07-02 09:12:00|5941.24|5821.24|5940.84|5820.84|5941.25|5821.25|5940.84|5820.84|8
1656753130000|2022-07-02 09:12:10|5941.23|5821.23|5940.39|5820.39|5941.28|5821.28|5940.39|5820.39|10
1656753140000|2022-07-02 09:12:20|5940.38|5820.38|5940.7|5820.7|5940.7|5820.7|5939.83|5819.83|10
1656753150000|2022-07-02 09:12:30|5940.79|5820.79|5940.91|5820.91|5941.07|5821.07|5940.79|5820.79|8
1656753160000|2022-07-02 09:12:40|5940.86|5820.86|5941.12|5821.12|5941.12|5821.12|5940.83|5820.83|9
1656753170000|2022-07-02 09:12:50|5941.21|5821.21|5941.16|5821.16|5941.21|5821.21|5941|5821|8
1656753180000|2022-07-02 09:13:00|5941.25|5821.25|5941.3|5821.3|5941.43|5821.43|5941.16|5821.16|9
1656753190000|2022-07-02 09:13:10|5941.55|5821.55|5941.51|5821.51|5941.65|5821.65|5941.51|5821.51|7
1656753200000|2022-07-02 09:13:20|5941.5|5821.5|5941.87|5821.87|5941.87|5821.87|5941.4|5821.4|10
1656753210000|2022-07-02 09:13:30|5941.83|5821.83|5941.88|5821.88|5941.93|5821.93|5941.79|5821.79|10
1656753220000|2022-07-02 09:13:40|5941.9|5821.9|5942.29|5822.29|5942.38|5822.38|5941.9|5821.9|9
1656753230000|2022-07-02 09:13:50|5942.27|5822.27|5942.31|5822.31|5942.43|5822.43|5942.25|5822.25|8
1656753240000|2022-07-02 09:14:00|5942.34|5822.34|5942.04|5822.04|5942.34|5822.34|5942.04|5822.04|10
1656753250000|2022-07-02 09:14:10|5942.11|5822.11|5942.37|5822.37|5942.39|5822.39|5942.11|5822.11|8
1656753260000|2022-07-02 09:14:20|5942.28|5822.28|5941.87|5821.87|5942.38|5822.38|5941.87|5821.87|9
1656753270000|2022-07-02 09:14:30|5941.91|5821.91|5942.27|5822.27|5942.27|5822.27|5941.43|5821.43|10
1656753280000|2022-07-02 09:14:40|5942.41|5822.41|5943.74|5823.74|5944.01|5824.01|5942.41|5822.41|10
1656753290000|2022-07-02 09:14:50|5943.85|5823.85|5945.94|5825.94|5945.99|5825.99|5943.85|5823.85|10
1656753300000|2022-07-02 09:15:00|5945.93|5825.93|5946.02|5826.02|5946.16|5826.16|5945.9|5825.9|10
1656753310000|2022-07-02 09:15:10|5946.09|5826.09|5945.88|5825.88|5946.12|5826.12|5945.8|5825.8|9
1656753320000|2022-07-02 09:15:20|5946.04|5826.04|5946.13|5826.13|5946.24|5826.24|5945.84|5825.84|10
1656753330000|2022-07-02 09:15:30|5946.11|5826.11|5946.24|5826.24|5946.26|5826.26|5946.1|5826.1|7
1656753340000|2022-07-02 09:15:40|5946.42|5826.42|5945.73|5825.73|5946.42|5826.42|5945.62|5825.62|10
1656753350000|2022-07-02 09:15:50|5945.72|5825.72|5945.82|5825.82|5945.93|5825.93|5945.72|5825.72|9
1656753360000|2022-07-02 09:16:00|5945.78|5825.78|5945.84|5825.84|5945.84|5825.84|5945.65|5825.65|10
1656753370000|2022-07-02 09:16:10|5945.77|5825.77|5946.31|5826.31|5946.31|5826.31|5945.77|5825.77|10
1656753380000|2022-07-02 09:16:20|5946.43|5826.43|5946.56|5826.56|5946.56|5826.56|5946.43|5826.43|8
1656753390000|2022-07-02 09:16:30|5946.55|5826.55|5946.33|5826.33|5946.74|5826.74|5946.33|5826.33|9
1656753400000|2022-07-02 09:16:40|5946.35|5826.35|5945.34|5825.34|5946.35|5826.35|5945.27|5825.27|9
1656753410000|2022-07-02 09:16:50|5945.33|5825.33|5944.79|5824.79|5945.33|5825.33|5944.79|5824.79|9
1656753420000|2022-07-02 09:17:00|5944.74|5824.74|5944.67|5824.67|5944.88|5824.88|5944.63|5824.63|9
1656753430000|2022-07-02 09:17:10|5944.72|5824.72|5944.03|5824.03|5944.72|5824.72|5944.03|5824.03|9
1656753440000|2022-07-02 09:17:20|5944|5824|5943.97|5823.97|5944.01|5824.01|5943.94|5823.94|8
1656753450000|2022-07-02 09:17:30|5944.03|5824.03|5944.04|5824.04|5944.09|5824.09|5943.97|5823.97|8
1656753460000|2022-07-02 09:17:40|5944.21|5824.21|5944.22|5824.22|5944.34|5824.34|5944.21|5824.21|7
1656753470000|2022-07-02 09:17:50|5944.17|5824.17|5943.68|5823.68|5944.26|5824.26|5943.68|5823.68|9
1656753480000|2022-07-02 09:18:00|5943.49|5823.49|5943.12|5823.12|5943.66|5823.66|5943.12|5823.12|10
1656753490000|2022-07-02 09:18:10|5943.15|5823.15|5941.89|5821.89|5943.15|5823.15|5941.87|5821.87|10
1656753500000|2022-07-02 09:18:20|5941.13|5821.13|5940.25|5820.25|5941.13|5821.13|5939.97|5819.97|9
1656753510000|2022-07-02 09:18:30|5940.28|5820.28|5941.97|5821.97|5941.97|5821.97|5940.24|5820.24|10
1656753520000|2022-07-02 09:18:40|5942.39|5822.39|5942.5|5822.5|5942.7|5822.7|5942.39|5822.39|10
1656753530000|2022-07-02 09:18:50|5942.48|5822.48|5942.06|5822.06|5942.61|5822.61|5942.06|5822.06|9
1656753540000|2022-07-02 09:19:00|5942.11|5822.11|5941.71|5821.71|5942.22|5822.22|5941.71|5821.71|8
1656753550000|2022-07-02 09:19:10|5941.76|5821.76|5940.46|5820.46|5941.76|5821.76|5940.46|5820.46|9
1656753560000|2022-07-02 09:19:20|5939.59|5819.59|5938.98|5818.98|5939.59|5819.59|5938.98|5818.98|10
1656753570000|2022-07-02 09:19:30|5938.83|5818.83|5938.2|5818.2|5938.83|5818.83|5938.06|5818.06|8
1656753580000|2022-07-02 09:19:40|5938.25|5818.25|5938.25|5818.25|5938.54|5818.54|5938.08|5818.08|10
1656753590000|2022-07-02 09:19:50|5938.14|5818.14|5938.16|5818.16|5938.24|5818.24|5938.02|5818.02|10
1656753600000|2022-07-02 09:20:00|5938.12|5818.12|5937.51|5817.51|5938.12|5818.12|5937.51|5817.51|9
1656753610000|2022-07-02 09:20:10|5937.48|5817.48|5937.79|5817.79|5937.8|5817.8|5937.46|5817.46|10
1656753620000|2022-07-02 09:20:20|5937.78|5817.78|5937.58|5817.58|5937.78|5817.78|5937.58|5817.58|7
1656753630000|2022-07-02 09:20:30|5937.67|5817.67|5937.71|5817.71|5937.71|5817.71|5937.51|5817.51|9
1656753640000|2022-07-02 09:20:40|5937.78|5817.78|5937.65|5817.65|5937.87|5817.87|5937.65|5817.65|7
1656753650000|2022-07-02 09:20:50|5937.73|5817.73|5937.8|5817.8|5937.8|5817.8|5937.62|5817.62|4
1656753660000|2022-07-02 09:21:00|5937.94|5817.94|5938.14|5818.14|5938.14|5818.14|5937.91|5817.91|10
1656753670000|2022-07-02 09:21:10|5938.15|5818.15|5938.36|5818.36|5938.46|5818.46|5938.15|5818.15|9
1656753680000|2022-07-02 09:21:20|5938.4|5818.4|5938.27|5818.27|5938.4|5818.4|5938.12|5818.12|10
1656753690000|2022-07-02 09:21:30|5938.22|5818.22|5938.29|5818.29|5938.43|5818.43|5938.22|5818.22|5
1656753700000|2022-07-02 09:21:40|5938.22|5818.22|5939.17|5819.17|5939.25|5819.25|5938.22|5818.22|10
1656753710000|2022-07-02 09:21:50|5939.15|5819.15|5939.21|5819.21|5939.33|5819.33|5939.15|5819.15|5
1656753720000|2022-07-02 09:22:00|5939.66|5819.66|5939.53|5819.53|5939.66|5819.66|5939.5|5819.5|7
1656753730000|2022-07-02 09:22:10|5939.49|5819.49|5939.46|5819.46|5939.49|5819.49|5939.38|5819.38|7
1656753740000|2022-07-02 09:22:20|5939.4|5819.4|5939.41|5819.41|5939.46|5819.46|5939.31|5819.31|10
1656753750000|2022-07-02 09:22:30|5939.5|5819.5|5939.71|5819.71|5939.71|5819.71|5939.22|5819.22|8
1656753760000|2022-07-02 09:22:40|5939.67|5819.67|5939.69|5819.69|5939.69|5819.69|5939.57|5819.57|10
1656753770000|2022-07-02 09:22:50|5939.65|5819.65|5939.21|5819.21|5939.65|5819.65|5939.21|5819.21|10
1656753780000|2022-07-02 09:23:00|5939.19|5819.19|5938.4|5818.4|5939.19|5819.19|5938.4|5818.4|8
1656753790000|2022-07-02 09:23:10|5937.84|5817.84|5936.21|5816.21|5938.04|5818.04|5936.21|5816.21|8
1656753800000|2022-07-02 09:23:20|5936.36|5816.36|5935.55|5815.55|5936.43|5816.43|5935.48|5815.48|8
1656753810000|2022-07-02 09:23:30|5935.49|5815.49|5934.84|5814.84|5935.5|5815.5|5934.84|5814.84|9
1656753820000|2022-07-02 09:23:40|5934.79|5814.79|5934.71|5814.71|5934.88|5814.88|5934.55|5814.55|7
1656753830000|2022-07-02 09:23:50|5934.6|5814.6|5933.89|5813.89|5934.65|5814.65|5933.89|5813.89|10
1656753840000|2022-07-02 09:24:00|5933.76|5813.76|5933.65|5813.65|5933.77|5813.77|5933.65|5813.65|7
1656753850000|2022-07-02 09:24:10|5933.71|5813.71|5933.81|5813.81|5933.81|5813.81|5933.64|5813.64|6
1656753860000|2022-07-02 09:24:20|5933.76|5813.76|5932.25|5812.25|5933.77|5813.77|5932.25|5812.25|8
1656753870000|2022-07-02 09:24:30|5932.15|5812.15|5931.59|5811.59|5932.15|5812.15|5931.57|5811.57|9
1656753880000|2022-07-02 09:24:40|5931.57|5811.57|5927.95|5807.95|5931.57|5811.57|5927.95|5807.95|10
1656753890000|2022-07-02 09:24:50|5927.86|5807.86|5926.11|5806.11|5927.86|5807.86|5926.07|5806.07|9
1656753900000|2022-07-02 09:25:00|5926.3|5806.3|5923.25|5803.25|5926.3|5806.3|5923.25|5803.25|9
1656753910000|2022-07-02 09:25:10|5923.15|5803.15|5920.87|5800.87|5923.15|5803.15|5920.87|5800.87|10
1656753920000|2022-07-02 09:25:20|5921.15|5801.15|5919.88|5799.88|5921.15|5801.15|5919.88|5799.88|10
1656753930000|2022-07-02 09:25:30|5920.13|5800.13|5919.4|5799.4|5920.38|5800.38|5919.4|5799.4|10
1656753940000|2022-07-02 09:25:40|5919.12|5799.12|5917.33|5797.33|5919.12|5799.12|5917.33|5797.33|10
1656753950000|2022-07-02 09:25:50|5917.41|5797.41|5916.68|5796.68|5917.69|5797.69|5916.68|5796.68|10
1656753960000|2022-07-02 09:26:00|5915.77|5795.77|5912.42|5792.42|5915.77|5795.77|5912.42|5792.42|10
1656753970000|2022-07-02 09:26:10|5912.39|5792.39|5900.75|5780.75|5912.39|5792.39|5900.75|5780.75|10
1656753980000|2022-07-02 09:26:20|5897.23|5777.23|5893.54|5773.54|5897.23|5777.23|5893.54|5773.54|10
1656753990000|2022-07-02 09:26:30|5892.84|5772.84|5892.17|5772.17|5892.91|5772.91|5892.17|5772.17|10
1656754000000|2022-07-02 09:26:40|5892.22|5772.22|5891.32|5771.32|5892.22|5772.22|5891.32|5771.32|10
1656754010000|2022-07-02 09:26:50|5891.14|5771.14|5888.37|5768.37|5891.24|5771.24|5888.37|5768.37|10
1656754020000|2022-07-02 09:27:00|5886.85|5766.85|5885.59|5765.59|5886.85|5766.85|5885.58|5765.58|9
1656754030000|2022-07-02 09:27:10|5885.47|5765.47|5885.04|5765.04|5885.81|5765.81|5884.93|5764.93|10
1656754040000|2022-07-02 09:27:20|5885.34|5765.34|5884.15|5764.15|5885.34|5765.34|5883.86|5763.86|10
1656754050000|2022-07-02 09:27:30|5883.88|5763.88|5885.09|5765.09|5885.12|5765.12|5883.88|5763.88|9
1656754060000|2022-07-02 09:27:40|5885.45|5765.45|5886.06|5766.06|5886.49|5766.49|5885.45|5765.45|10
1656754070000|2022-07-02 09:27:50|5886.04|5766.04|5885.37|5765.37|5886.08|5766.08|5885.25|5765.25|10
1656754080000|2022-07-02 09:28:00|5885.12|5765.12|5882.29|5762.29|5885.12|5765.12|5882.29|5762.29|10
1656754090000|2022-07-02 09:28:10|5882.59|5762.59|5883.15|5763.15|5883.15|5763.15|5882.44|5762.44|9
1656754100000|2022-07-02 09:28:20|5883.35|5763.35|5884.7|5764.7|5884.83|5764.83|5883.35|5763.35|10
1656754110000|2022-07-02 09:28:30|5886.67|5766.67|5887.52|5767.52|5887.84|5767.84|5886.61|5766.61|10
1656754120000|2022-07-02 09:28:40|5887.54|5767.54|5887.98|5767.98|5888.32|5768.32|5887.54|5767.54|10
1656754130000|2022-07-02 09:28:50|5888.06|5768.06|5890|5770|5890.13|5770.13|5887.84|5767.84|10
1656754140000|2022-07-02 09:29:00|5890.37|5770.37|5890.59|5770.59|5890.78|5770.78|5890.06|5770.06|10
1656754150000|2022-07-02 09:29:10|5890.93|5770.93|5891.06|5771.06|5891.41|5771.41|5890.8|5770.8|10
1656754160000|2022-07-02 09:29:20|5891.15|5771.15|5891.05|5771.05|5891.15|5771.15|5890.76|5770.76|10
1656754170000|2022-07-02 09:29:30|5891.52|5771.52|5892.11|5772.11|5892.11|5772.11|5891.52|5771.52|10
1656754180000|2022-07-02 09:29:40|5892.17|5772.17|5892.73|5772.73|5892.73|5772.73|5892.08|5772.08|10
1656754190000|2022-07-02 09:29:50|5892.4|5772.4|5893.06|5773.06|5893.34|5773.34|5892.4|5772.4|10
1656754200000|2022-07-02 09:30:00|5892.92|5772.92|5892.24|5772.24|5892.92|5772.92|5892.24|5772.24|10
1656754210000|2022-07-02 09:30:10|5892.76|5772.76|5892.73|5772.73|5892.77|5772.77|5892.5|5772.5|10
1656754220000|2022-07-02 09:30:20|5892.81|5772.81|5892.86|5772.86|5892.9|5772.9|5892.65|5772.65|10
1656754230000|2022-07-02 09:30:30|5892.73|5772.73|5894.03|5774.03|5894.03|5774.03|5892.73|5772.73|10
1656754240000|2022-07-02 09:30:40|5894.36|5774.36|5897.54|5777.54|5897.54|5777.54|5894.36|5774.36|10
1656754250000|2022-07-02 09:30:50|5897.86|5777.86|5900.82|5780.82|5900.82|5780.82|5897.86|5777.86|9
1656754260000|2022-07-02 09:31:00|5901.03|5781.03|5902.82|5782.82|5902.83|5782.83|5901.03|5781.03|9
1656754270000|2022-07-02 09:31:10|5902.96|5782.96|5904.2|5784.2|5904.2|5784.2|5902.95|5782.95|8
1656754280000|2022-07-02 09:31:20|5904.36|5784.36|5906.02|5786.02|5906.02|5786.02|5904.36|5784.36|10
1656754290000|2022-07-02 09:31:30|5906.19|5786.19|5907.36|5787.36|5907.36|5787.36|5906.19|5786.19|10
1656754300000|2022-07-02 09:31:40|5907.07|5787.07|5906.45|5786.45|5907.34|5787.34|5906.43|5786.43|10
1656754310000|2022-07-02 09:31:50|5906.81|5786.81|5907.55|5787.55|5907.65|5787.65|5906.75|5786.75|10
1656754320000|2022-07-02 09:32:00|5907.48|5787.48|5907.15|5787.15|5907.48|5787.48|5907.14|5787.14|10
1656754330000|2022-07-02 09:32:10|5907.16|5787.16|5907.17|5787.17|5907.17|5787.17|5906.93|5786.93|8
1656754340000|2022-07-02 09:32:20|5907.71|5787.71|5908.74|5788.74|5908.77|5788.77|5907.71|5787.71|10
1656754350000|2022-07-02 09:32:30|5908.86|5788.86|5909.02|5789.02|5909.24|5789.24|5908.66|5788.66|10
1656754360000|2022-07-02 09:32:40|5909.03|5789.03|5909.4|5789.4|5909.5|5789.5|5908.96|5788.96|10
1656754370000|2022-07-02 09:32:50|5909.74|5789.74|5909.52|5789.52|5909.74|5789.74|5909.26|5789.26|10
1656754380000|2022-07-02 09:33:00|5909.63|5789.63|5909.91|5789.91|5909.94|5789.94|5909.63|5789.63|9
1656754390000|2022-07-02 09:33:10|5909.83|5789.83|5909.61|5789.61|5910.2|5790.2|5909.45|5789.45|10
1656754400000|2022-07-02 09:33:20|5909.67|5789.67|5907.07|5787.07|5909.67|5789.67|5907.07|5787.07|10
1656754410000|2022-07-02 09:33:30|5906.99|5786.99|5903.77|5783.77|5906.99|5786.99|5903.77|5783.77|10
1656754420000|2022-07-02 09:33:40|5903.87|5783.87|5902.45|5782.45|5903.87|5783.87|5902.45|5782.45|9
1656754430000|2022-07-02 09:33:50|5902.66|5782.66|5901.49|5781.49|5902.66|5782.66|5901.49|5781.49|10
1656754440000|2022-07-02 09:34:00|5901.44|5781.44|5901.61|5781.61|5901.87|5781.87|5901.44|5781.44|9
1656754450000|2022-07-02 09:34:10|5901.84|5781.84|5901.82|5781.82|5901.9|5781.9|5901.52|5781.52|10
1656754460000|2022-07-02 09:34:20|5901.56|5781.56|5902.13|5782.13|5902.24|5782.24|5901.56|5781.56|10
1656754470000|2022-07-02 09:34:30|5902.18|5782.18|5902.01|5782.01|5902.35|5782.35|5902.01|5782.01|10
1656754480000|2022-07-02 09:34:40|5902.22|5782.22|5902.06|5782.06|5902.22|5782.22|5901.97|5781.97|9
1656754490000|2022-07-02 09:34:50|5901.98|5781.98|5903.65|5783.65|5903.65|5783.65|5901.98|5781.98|10
1656754500000|2022-07-02 09:35:00|5903.31|5783.31|5903.56|5783.56|5903.91|5783.91|5903.31|5783.31|10
1656754510000|2022-07-02 09:35:10|5903.75|5783.75|5903.95|5783.95|5904.49|5784.49|5903.75|5783.75|10
1656754520000|2022-07-02 09:35:20|5903.83|5783.83|5902.91|5782.91|5904.18|5784.18|5902.91|5782.91|10
1656754530000|2022-07-02 09:35:30|5902.85|5782.85|5901.48|5781.48|5902.85|5782.85|5901.47|5781.47|10
1656754540000|2022-07-02 09:35:40|5901.62|5781.62|5902.1|5782.1|5902.1|5782.1|5901.51|5781.51|9
1656754550000|2022-07-02 09:35:50|5901.69|5781.69|5902.89|5782.89|5902.89|5782.89|5901.65|5781.65|10
1656754560000|2022-07-02 09:36:00|5902.88|5782.88|5903.66|5783.66|5903.83|5783.83|5902.86|5782.86|10
1656754570000|2022-07-02 09:36:10|5903.86|5783.86|5904.27|5784.27|5904.27|5784.27|5903.72|5783.72|10
1656754580000|2022-07-02 09:36:20|5904.36|5784.36|5904.17|5784.17|5904.39|5784.39|5904.1|5784.1|10
1656754590000|2022-07-02 09:36:30|5904.16|5784.16|5904.93|5784.93|5904.93|5784.93|5904.14|5784.14|10
1656754600000|2022-07-02 09:36:40|5905.11|5785.11|5905.79|5785.79|5906.15|5786.15|5905.06|5785.06|10
1656754610000|2022-07-02 09:36:50|5906.11|5786.11|5908.29|5788.29|5908.29|5788.29|5906.11|5786.11|10
1656754620000|2022-07-02 09:37:00|5908.58|5788.58|5910.45|5790.45|5910.5|5790.5|5908.52|5788.52|10
1656754630000|2022-07-02 09:37:10|5910.73|5790.73|5912.21|5792.21|5912.21|5792.21|5910.73|5790.73|10
1656754640000|2022-07-02 09:37:20|5912.41|5792.41|5913.34|5793.34|5913.35|5793.35|5912.32|5792.32|9
1656754650000|2022-07-02 09:37:30|5913.63|5793.63|5914.23|5794.23|5914.23|5794.23|5913.63|5793.63|10
1656754660000|2022-07-02 09:37:40|5914.33|5794.33|5914.66|5794.66|5914.69|5794.69|5914.25|5794.25|10
1656754670000|2022-07-02 09:37:50|5914.46|5794.46|5914.25|5794.25|5914.66|5794.66|5914.25|5794.25|10
1656754680000|2022-07-02 09:38:00|5914.3|5794.3|5914.88|5794.88|5914.88|5794.88|5914.28|5794.28|9
1656754690000|2022-07-02 09:38:10|5914.66|5794.66|5915.57|5795.57|5915.57|5795.57|5914.66|5794.66|10
1656754700000|2022-07-02 09:38:20|5915.55|5795.55|5915.67|5795.67|5916.04|5796.04|5915.55|5795.55|9
1656754710000|2022-07-02 09:38:30|5915.63|5795.63|5914.97|5794.97|5915.63|5795.63|5914.97|5794.97|8
1656754720000|2022-07-02 09:38:40|5915.04|5795.04|5914.72|5794.72|5915.04|5795.04|5914.66|5794.66|8
1656754730000|2022-07-02 09:38:50|5914.65|5794.65|5913.91|5793.91|5914.65|5794.65|5913.91|5793.91|10
1656754740000|2022-07-02 09:39:00|5913.85|5793.85|5914.13|5794.13|5914.16|5794.16|5913.82|5793.82|9
1656754750000|2022-07-02 09:39:10|5914.1|5794.1|5914.24|5794.24|5914.44|5794.44|5914.1|5794.1|10
1656754760000|2022-07-02 09:39:20|5914.21|5794.21|5912.97|5792.97|5914.21|5794.21|5912.96|5792.96|8
1656754770000|2022-07-02 09:39:30|5913.05|5793.05|5913.33|5793.33|5913.36|5793.36|5912.76|5792.76|10
1656754780000|2022-07-02 09:39:40|5913.45|5793.45|5913.36|5793.36|5913.53|5793.53|5913.33|5793.33|8
1656754790000|2022-07-02 09:39:50|5913.43|5793.43|5913.4|5793.4|5913.56|5793.56|5913.4|5793.4|9
1656754800000|2022-07-02 09:40:00|5913.41|5793.41|5913.25|5793.25|5913.53|5793.53|5913.25|5793.25|10
1656754810000|2022-07-02 09:40:10|5913.28|5793.28|5913.03|5793.03|5913.31|5793.31|5912.84|5792.84|10
1656754820000|2022-07-02 09:40:20|5912.97|5792.97|5913.33|5793.33|5913.42|5793.42|5912.97|5792.97|8
1656754830000|2022-07-02 09:40:30|5913.36|5793.36|5913.85|5793.85|5913.85|5793.85|5913.29|5793.29|9
1656754840000|2022-07-02 09:40:40|5913.81|5793.81|5914.31|5794.31|5914.31|5794.31|5913.81|5793.81|9
1656754850000|2022-07-02 09:40:50|5914.32|5794.32|5914.81|5794.81|5914.81|5794.81|5914.32|5794.32|8
1656754860000|2022-07-02 09:41:00|5914.82|5794.82|5914.86|5794.86|5914.88|5794.88|5914.66|5794.66|9
1656754870000|2022-07-02 09:41:10|5914.83|5794.83|5914.6|5794.6|5914.85|5794.85|5914.51|5794.51|10
1656754880000|2022-07-02 09:41:20|5914.63|5794.63|5913.89|5793.89|5914.63|5794.63|5913.89|5793.89|8
1656754890000|2022-07-02 09:41:30|5913.59|5793.59|5912.75|5792.75|5913.59|5793.59|5912.75|5792.75|8
1656754900000|2022-07-02 09:41:40|5912.44|5792.44|5911.79|5791.79|5912.66|5792.66|5911.79|5791.79|8
1656754910000|2022-07-02 09:41:50|5911.77|5791.77|5910.77|5790.77|5911.77|5791.77|5910.65|5790.65|10
1656754920000|2022-07-02 09:42:00|5910.76|5790.76|5910.04|5790.04|5910.76|5790.76|5910.04|5790.04|10
1656754930000|2022-07-02 09:42:10|5910.41|5790.41|5909.62|5789.62|5910.41|5790.41|5909.62|5789.62|7
1656754940000|2022-07-02 09:42:20|5909.43|5789.43|5908.6|5788.6|5909.43|5789.43|5908.48|5788.48|9
1656754950000|2022-07-02 09:42:30|5908.74|5788.74|5909.23|5789.23|5909.23|5789.23|5908.74|5788.74|9
1656754960000|2022-07-02 09:42:40|5909.27|5789.27|5909.77|5789.77|5909.9|5789.9|5909.27|5789.27|10
1656754970000|2022-07-02 09:42:50|5909.76|5789.76|5908.56|5788.56|5909.76|5789.76|5908.56|5788.56|10
1656754980000|2022-07-02 09:43:00|5908.37|5788.37|5907.55|5787.55|5908.37|5788.37|5907.55|5787.55|10
1656754990000|2022-07-02 09:43:10|5907.49|5787.49|5907.75|5787.75|5907.75|5787.75|5907.44|5787.44|8
1656755000000|2022-07-02 09:43:20|5907.72|5787.72|5907.23|5787.23|5907.72|5787.72|5907.23|5787.23|10
1656755010000|2022-07-02 09:43:30|5907.18|5787.18|5907.41|5787.41|5907.44|5787.44|5907.18|5787.18|10
1656755020000|2022-07-02 09:43:40|5907.25|5787.25|5907.42|5787.42|5907.49|5787.49|5907.25|5787.25|7
1656755030000|2022-07-02 09:43:50|5907.15|5787.15|5905.94|5785.94|5907.15|5787.15|5905.94|5785.94|10
1656755040000|2022-07-02 09:44:00|5905.78|5785.78|5905.45|5785.45|5905.91|5785.91|5905.43|5785.43|10
1656755050000|2022-07-02 09:44:10|5905.44|5785.44|5905.15|5785.15|5905.44|5785.44|5905.11|5785.11|9
1656755060000|2022-07-02 09:44:20|5905.06|5785.06|5904.52|5784.52|5905.09|5785.09|5904.52|5784.52|10
1656755070000|2022-07-02 09:44:30|5904.54|5784.54|5905.36|5785.36|5905.36|5785.36|5904.54|5784.54|9
1656755080000|2022-07-02 09:44:40|5905.3|5785.3|5907.28|5787.28|5907.28|5787.28|5905.3|5785.3|9
1656755090000|2022-07-02 09:44:50|5907.32|5787.32|5908.4|5788.4|5908.4|5788.4|5907.32|5787.32|8
1656755100000|2022-07-02 09:45:00|5908.46|5788.46|5909.73|5789.73|5909.82|5789.82|5908.46|5788.46|9
1656755110000|2022-07-02 09:45:10|5909.64|5789.64|5909.77|5789.77|5910.04|5790.04|5909.64|5789.64|10
1656755120000|2022-07-02 09:45:20|5909.75|5789.75|5910.07|5790.07|5910.07|5790.07|5909.75|5789.75|5
1656755130000|2022-07-02 09:45:30|5910.08|5790.08|5910.47|5790.47|5910.49|5790.49|5909.98|5789.98|7
1656755140000|2022-07-02 09:45:40|5910.49|5790.49|5911.18|5791.18|5911.18|5791.18|5910.48|5790.48|10
1656755150000|2022-07-02 09:45:50|5911.29|5791.29|5912.03|5792.03|5912.03|5792.03|5911.29|5791.29|9
1656755160000|2022-07-02 09:46:00|5912.32|5792.32|5914.06|5794.06|5914.06|5794.06|5912.24|5792.24|10
1656755170000|2022-07-02 09:46:10|5914.09|5794.09|5914.91|5794.91|5915.11|5795.11|5914.09|5794.09|9
1656755180000|2022-07-02 09:46:20|5914.71|5794.71|5915.34|5795.34|5915.34|5795.34|5914.63|5794.63|9
1656755190000|2022-07-02 09:46:30|5915.52|5795.52|5916.83|5796.83|5916.83|5796.83|5915.52|5795.52|10
1656755200000|2022-07-02 09:46:40|5917.02|5797.02|5918.45|5798.45|5918.45|5798.45|5917.02|5797.02|10
1656755210000|2022-07-02 09:46:50|5918.38|5798.38|5918.5|5798.5|5918.72|5798.72|5918.38|5798.38|9
1656755220000|2022-07-02 09:47:00|5918.75|5798.75|5919.86|5799.86|5919.86|5799.86|5918.57|5798.57|9
1656755230000|2022-07-02 09:47:10|5919.82|5799.82|5920.25|5800.25|5920.38|5800.38|5919.7|5799.7|10
1656755240000|2022-07-02 09:47:20|5920.27|5800.27|5920.61|5800.61|5920.75|5800.75|5920.17|5800.17|10
1656755250000|2022-07-02 09:47:30|5920.52|5800.52|5919.63|5799.63|5920.66|5800.66|5919.63|5799.63|10
1656755260000|2022-07-02 09:47:40|5919.52|5799.52|5919.59|5799.59|5919.69|5799.69|5919.32|5799.32|8
1656755270000|2022-07-02 09:47:50|5919.5|5799.5|5918.95|5798.95|5919.5|5799.5|5918.88|5798.88|9
1656755280000|2022-07-02 09:48:00|5919.04|5799.04|5919.54|5799.54|5919.63|5799.63|5919.04|5799.04|9
1656755290000|2022-07-02 09:48:10|5919.48|5799.48|5920.07|5800.07|5920.28|5800.28|5919.48|5799.48|9
1656755300000|2022-07-02 09:48:20|5921.38|5801.38|5924.07|5804.07|5924.07|5804.07|5921.38|5801.38|9
1656755310000|2022-07-02 09:48:30|5924.12|5804.12|5925.31|5805.31|5925.31|5805.31|5924.12|5804.12|9
1656755320000|2022-07-02 09:48:40|5925.33|5805.33|5925.95|5805.95|5925.99|5805.99|5925.31|5805.31|10
1656755330000|2022-07-02 09:48:50|5925.97|5805.97|5926.4|5806.4|5926.6|5806.6|5925.97|5805.97|9
1656755340000|2022-07-02 09:49:00|5926.35|5806.35|5926.89|5806.89|5926.89|5806.89|5926.35|5806.35|9
1656755350000|2022-07-02 09:49:10|5926.95|5806.95|5927.52|5807.52|5927.52|5807.52|5926.91|5806.91|10
1656755360000|2022-07-02 09:49:20|5927.5|5807.5|5928.42|5808.42|5928.45|5808.45|5927.5|5807.5|10
1656755370000|2022-07-02 09:49:30|5928.62|5808.62|5929.02|5809.02|5929.37|5809.37|5928.54|5808.54|9
1656755380000|2022-07-02 09:49:40|5929.27|5809.27|5929.82|5809.82|5929.82|5809.82|5929.19|5809.19|9
1656755390000|2022-07-02 09:49:50|5929.67|5809.67|5930.13|5810.13|5930.26|5810.26|5929.67|5809.67|10
1656755400000|2022-07-02 09:50:00|5930.35|5810.35|5931.53|5811.53|5931.65|5811.65|5930.35|5810.35|9
1656755410000|2022-07-02 09:50:10|5931.5|5811.5|5932.7|5812.7|5932.7|5812.7|5931.19|5811.19|9
1656755420000|2022-07-02 09:50:20|5932.71|5812.71|5933.57|5813.57|5933.61|5813.61|5932.71|5812.71|9
1656755430000|2022-07-02 09:50:30|5933.52|5813.52|5933.5|5813.5|5933.62|5813.62|5933.31|5813.31|9
1656755440000|2022-07-02 09:50:40|5933.52|5813.52|5932.94|5812.94|5933.54|5813.54|5932.94|5812.94|10
1656755450000|2022-07-02 09:50:50|5932.58|5812.58|5931.92|5811.92|5932.71|5812.71|5931.92|5811.92|8
1656755460000|2022-07-02 09:51:00|5931.45|5811.45|5931.17|5811.17|5931.64|5811.64|5931.17|5811.17|10
1656755470000|2022-07-02 09:51:10|5931.19|5811.19|5932.14|5812.14|5932.25|5812.25|5931.19|5811.19|8
1656755480000|2022-07-02 09:51:20|5932.34|5812.34|5934.27|5814.27|5934.47|5814.47|5932.34|5812.34|10
1656755490000|2022-07-02 09:51:30|5935.57|5815.57|5935.25|5815.25|5936|5816|5934.34|5814.34|10
1656755500000|2022-07-02 09:51:40|5936.05|5816.05|5937.44|5817.44|5937.65|5817.65|5935.82|5815.82|10
1656755510000|2022-07-02 09:51:50|5937.65|5817.65|5937.94|5817.94|5938.27|5818.27|5937.42|5817.42|10
1656755520000|2022-07-02 09:52:00|5938.52|5818.52|5938.62|5818.62|5939.1|5819.1|5938.25|5818.25|9
1656755530000|2022-07-02 09:52:10|5939.37|5819.37|5939|5819|5939.44|5819.44|5939|5819|10
1656755540000|2022-07-02 09:52:20|5939.27|5819.27|5939.08|5819.08|5939.27|5819.27|5938.57|5818.57|9
1656755550000|2022-07-02 09:52:30|5939.04|5819.04|5938.97|5818.97|5939.04|5819.04|5938.76|5818.76|9
1656755560000|2022-07-02 09:52:40|5938.79|5818.79|5939.11|5819.11|5939.11|5819.11|5938.79|5818.79|10
1656755570000|2022-07-02 09:52:50|5938.79|5818.79|5938.88|5818.88|5938.88|5818.88|5938.45|5818.45|9
1656755580000|2022-07-02 09:53:00|5938.82|5818.82|5939.11|5819.11|5939.11|5819.11|5938.65|5818.65|9
1656755590000|2022-07-02 09:53:10|5939.2|5819.2|5939.84|5819.84|5939.89|5819.89|5939.05|5819.05|9
1656755600000|2022-07-02 09:53:20|5939.82|5819.82|5939.71|5819.71|5939.94|5819.94|5939.71|5819.71|8
1656755610000|2022-07-02 09:53:30|5939.8|5819.8|5939.11|5819.11|5939.8|5819.8|5939.11|5819.11|9
1656755620000|2022-07-02 09:53:40|5939.23|5819.23|5938.91|5818.91|5939.27|5819.27|5938.91|5818.91|8
1656755630000|2022-07-02 09:53:50|5938.84|5818.84|5938.66|5818.66|5938.84|5818.84|5938.5|5818.5|8
1656755640000|2022-07-02 09:54:00|5938.63|5818.63|5938.33|5818.33|5938.63|5818.63|5938.31|5818.31|9
1656755650000|2022-07-02 09:54:10|5938.42|5818.42|5938.36|5818.36|5938.42|5818.42|5938.28|5818.28|8
1656755660000|2022-07-02 09:54:20|5937.88|5817.88|5935.95|5815.95|5937.88|5817.88|5935.95|5815.95|10
1656755670000|2022-07-02 09:54:30|5936|5816|5935.03|5815.03|5936|5816|5935.03|5815.03|10
1656755680000|2022-07-02 09:54:40|5934.63|5814.63|5934.28|5814.28|5934.63|5814.63|5934.16|5814.16|10
1656755690000|2022-07-02 09:54:50|5934.19|5814.19|5933.87|5813.87|5934.19|5814.19|5933.73|5813.73|10
1656755700000|2022-07-02 09:55:00|5933.68|5813.68|5933.77|5813.77|5933.93|5813.93|5933.66|5813.66|9
1656755710000|2022-07-02 09:55:10|5933.81|5813.81|5933.12|5813.12|5933.83|5813.83|5933.12|5813.12|9
1656755720000|2022-07-02 09:55:20|5933.03|5813.03|5932.48|5812.48|5933.32|5813.32|5932.48|5812.48|9
1656755730000|2022-07-02 09:55:30|5932.41|5812.41|5931.84|5811.84|5932.46|5812.46|5931.76|5811.76|9
1656755740000|2022-07-02 09:55:40|5931.97|5811.97|5931.49|5811.49|5931.97|5811.97|5931.49|5811.49|10
1656755750000|2022-07-02 09:55:50|5931.38|5811.38|5930.66|5810.66|5931.38|5811.38|5930.66|5810.66|8
1656755760000|2022-07-02 09:56:00|5930.61|5810.61|5930.49|5810.49|5930.63|5810.63|5930.25|5810.25|9
1656755770000|2022-07-02 09:56:10|5930.39|5810.39|5930.21|5810.21|5930.7|5810.7|5930.21|5810.21|10
1656755780000|2022-07-02 09:56:20|5930.08|5810.08|5931.03|5811.03|5931.07|5811.07|5929.92|5809.92|10
1656755790000|2022-07-02 09:56:30|5931.01|5811.01|5931.12|5811.12|5931.4|5811.4|5931.01|5811.01|10
1656755800000|2022-07-02 09:56:40|5930.99|5810.99|5931.62|5811.62|5931.62|5811.62|5930.99|5810.99|9
1656755810000|2022-07-02 09:56:50|5931.51|5811.51|5931.7|5811.7|5931.77|5811.77|5931.51|5811.51|9
1656755820000|2022-07-02 09:57:00|5931.71|5811.71|5931.9|5811.9|5931.9|5811.9|5931.71|5811.71|8
1656755830000|2022-07-02 09:57:10|5932.01|5812.01|5932.23|5812.23|5932.24|5812.24|5932.01|5812.01|9
1656755840000|2022-07-02 09:57:20|5932.21|5812.21|5932.1|5812.1|5932.28|5812.28|5932.1|5812.1|9
1656755850000|2022-07-02 09:57:30|5932.03|5812.03|5932.04|5812.04|5932.11|5812.11|5931.96|5811.96|10
1656755860000|2022-07-02 09:57:40|5932.11|5812.11|5931.75|5811.75|5932.14|5812.14|5931.64|5811.64|10
1656755870000|2022-07-02 09:57:50|5931.82|5811.82|5932.27|5812.27|5932.31|5812.31|5931.82|5811.82|8
1656755880000|2022-07-02 09:58:00|5932.25|5812.25|5932.46|5812.46|5932.46|5812.46|5932.25|5812.25|7
1656755890000|2022-07-02 09:58:10|5932.67|5812.67|5932.22|5812.22|5932.69|5812.69|5932.22|5812.22|8
1656755900000|2022-07-02 09:58:20|5931.85|5811.85|5932.23|5812.23|5932.23|5812.23|5931.85|5811.85|8
1656755910000|2022-07-02 09:58:30|5932.21|5812.21|5932.44|5812.44|5932.44|5812.44|5932.13|5812.13|10
1656755920000|2022-07-02 09:58:40|5932.74|5812.74|5934.66|5814.66|5934.66|5814.66|5932.74|5812.74|9
1656755930000|2022-07-02 09:58:50|5934.63|5814.63|5935.35|5815.35|5935.35|5815.35|5934.5|5814.5|9
1656755940000|2022-07-02 09:59:00|5935.23|5815.23|5935.21|5815.21|5935.37|5815.37|5935.08|5815.08|10
1656755950000|2022-07-02 09:59:10|5935.26|5815.26|5935.69|5815.69|5935.69|5815.69|5935.26|5815.26|10
1656755960000|2022-07-02 09:59:20|5935.71|5815.71|5936.13|5816.13|5936.14|5816.14|5935.71|5815.71|9
1656755970000|2022-07-02 09:59:30|5936.09|5816.09|5936.7|5816.7|5936.7|5816.7|5936.09|5816.09|10
1656755980000|2022-07-02 09:59:40|5936.72|5816.72|5938.61|5818.61|5938.61|5818.61|5936.72|5816.72|7
1656755990000|2022-07-02 09:59:50|5938.7|5818.7|5941.42|5821.42|5941.42|5821.42|5938.7|5818.7|10
1656756000000|2022-07-02 10:00:00|5941.47|5821.47|5942.48|5822.48|5942.48|5822.48|5941.3|5821.3|10
1656756010000|2022-07-02 10:00:10|5942.41|5822.41|5942.59|5822.59|5942.59|5822.59|5941.89|5821.89|9
1656756020000|2022-07-02 10:00:20|5942.64|5822.64|5943.06|5823.06|5943.6|5823.6|5942.64|5822.64|9
1656756030000|2022-07-02 10:00:30|5942.85|5822.85|5942.55|5822.55|5942.85|5822.85|5942.38|5822.38|10
1656756040000|2022-07-02 10:00:40|5942.64|5822.64|5942.8|5822.8|5942.85|5822.85|5942.33|5822.33|10
1656756050000|2022-07-02 10:00:50|5942.93|5822.93|5942.99|5822.99|5942.99|5822.99|5942.79|5822.79|9
1656756060000|2022-07-02 10:01:00|5942.95|5822.95|5942.93|5822.93|5943.11|5823.11|5942.8|5822.8|9
1656756070000|2022-07-02 10:01:10|5942.85|5822.85|5942.96|5822.96|5943.12|5823.12|5942.74|5822.74|9
1656756080000|2022-07-02 10:01:20|5943.02|5823.02|5943.03|5823.03|5943.33|5823.33|5943.01|5823.01|9
1656756090000|2022-07-02 10:01:30|5943.34|5823.34|5943.62|5823.62|5943.84|5823.84|5943.34|5823.34|9
1656756100000|2022-07-02 10:01:40|5943.89|5823.89|5944.88|5824.88|5944.93|5824.93|5943.61|5823.61|10
1656756110000|2022-07-02 10:01:50|5944.57|5824.57|5945.15|5825.15|5945.21|5825.21|5944.57|5824.57|10
1656756120000|2022-07-02 10:02:00|5945.51|5825.51|5947.26|5827.26|5947.32|5827.32|5945.49|5825.49|9
1656756130000|2022-07-02 10:02:10|5947.36|5827.36|5945.97|5825.97|5947.39|5827.39|5945.97|5825.97|10
1656756140000|2022-07-02 10:02:20|5946.5|5826.5|5946.11|5826.11|5946.5|5826.5|5945.76|5825.76|10
1656756150000|2022-07-02 10:02:30|5946.12|5826.12|5945.22|5825.22|5946.31|5826.31|5945.22|5825.22|10
1656756160000|2022-07-02 10:02:40|5945.56|5825.56|5945.33|5825.33|5945.57|5825.57|5945.19|5825.19|9
1656756170000|2022-07-02 10:02:50|5945.41|5825.41|5944.98|5824.98|5945.64|5825.64|5944.98|5824.98|10
1656756180000|2022-07-02 10:03:00|5945.02|5825.02|5944.73|5824.73|5945.07|5825.07|5944.64|5824.64|10
1656756190000|2022-07-02 10:03:10|5944.43|5824.43|5944.49|5824.49|5944.56|5824.56|5943.97|5823.97|10
1656756200000|2022-07-02 10:03:20|5944.29|5824.29|5944.98|5824.98|5944.99|5824.99|5944.28|5824.28|8
1656756210000|2022-07-02 10:03:30|5944.91|5824.91|5944.87|5824.87|5945|5825|5944.69|5824.69|10
1656756220000|2022-07-02 10:03:40|5944.56|5824.56|5943.41|5823.41|5944.85|5824.85|5943.41|5823.41|10
1656756230000|2022-07-02 10:03:50|5943.51|5823.51|5942.25|5822.25|5943.51|5823.51|5942.25|5822.25|10
1656756240000|2022-07-02 10:04:00|5942.19|5822.19|5941.48|5821.48|5942.44|5822.44|5941.46|5821.46|10
1656756250000|2022-07-02 10:04:10|5941.45|5821.45|5941.89|5821.89|5941.94|5821.94|5941.45|5821.45|8
1656756260000|2022-07-02 10:04:20|5941.75|5821.75|5942.29|5822.29|5942.29|5822.29|5941.72|5821.72|10
1656756270000|2022-07-02 10:04:30|5942.28|5822.28|5942.07|5822.07|5942.34|5822.34|5942.07|5822.07|10
1656756280000|2022-07-02 10:04:40|5942.16|5822.16|5942|5822|5942.16|5822.16|5942|5822|9
1656756290000|2022-07-02 10:04:50|5942.02|5822.02|5941.37|5821.37|5942.02|5822.02|5941.32|5821.32|10
1656756300000|2022-07-02 10:05:00|5941.6|5821.6|5941.45|5821.45|5941.63|5821.63|5941.42|5821.42|8
1656756310000|2022-07-02 10:05:10|5941.25|5821.25|5940.87|5820.87|5941.31|5821.31|5940.87|5820.87|10
1656756320000|2022-07-02 10:05:20|5940.86|5820.86|5940.52|5820.52|5940.86|5820.86|5940.52|5820.52|9
1656756330000|2022-07-02 10:05:30|5940.29|5820.29|5939.7|5819.7|5940.35|5820.35|5939.7|5819.7|8
1656756340000|2022-07-02 10:05:40|5939.52|5819.52|5939.76|5819.76|5939.76|5819.76|5939.16|5819.16|10
1656756350000|2022-07-02 10:05:50|5939.79|5819.79|5939.47|5819.47|5939.79|5819.79|5939.47|5819.47|10
1656756360000|2022-07-02 10:06:00|5939.4|5819.4|5938.42|5818.42|5939.4|5819.4|5938.42|5818.42|10
1656756370000|2022-07-02 10:06:10|5938.39|5818.39|5938.36|5818.36|5938.57|5818.57|5938.22|5818.22|9
1656756380000|2022-07-02 10:06:20|5938.34|5818.34|5938.34|5818.34|5938.47|5818.47|5938.34|5818.34|9
1656756390000|2022-07-02 10:06:30|5938.4|5818.4|5938.14|5818.14|5938.61|5818.61|5938.1|5818.1|10
1656756400000|2022-07-02 10:06:40|5938.03|5818.03|5937.66|5817.66|5938.03|5818.03|5937.66|5817.66|8
1656756410000|2022-07-02 10:06:50|5937.57|5817.57|5937.22|5817.22|5937.57|5817.57|5937.22|5817.22|9
1656756420000|2022-07-02 10:07:00|5937.21|5817.21|5936.87|5816.87|5937.21|5817.21|5936.87|5816.87|7
1656756430000|2022-07-02 10:07:10|5936.79|5816.79|5936.68|5816.68|5936.8|5816.8|5936.67|5816.67|9
1656756440000|2022-07-02 10:07:20|5937.05|5817.05|5937.07|5817.07|5937.07|5817.07|5936.94|5816.94|8
1656756450000|2022-07-02 10:07:30|5937.1|5817.1|5936.89|5816.89|5937.1|5817.1|5936.89|5816.89|9
1656756460000|2022-07-02 10:07:40|5937.02|5817.02|5936.95|5816.95|5937.02|5817.02|5936.95|5816.95|7
1656756470000|2022-07-02 10:07:50|5936.97|5816.97|5937.24|5817.24|5937.31|5817.31|5936.97|5816.97|10
1656756480000|2022-07-02 10:08:00|5937.29|5817.29|5937.47|5817.47|5937.47|5817.47|5937.27|5817.27|10
1656756490000|2022-07-02 10:08:10|5937.49|5817.49|5937.86|5817.86|5937.86|5817.86|5937.49|5817.49|8
1656756500000|2022-07-02 10:08:20|5937.87|5817.87|5937.91|5817.91|5937.97|5817.97|5937.68|5817.68|8
1656756510000|2022-07-02 10:08:30|5937.97|5817.97|5937.76|5817.76|5938.11|5818.11|5937.7|5817.7|10
1656756520000|2022-07-02 10:08:40|5937.77|5817.77|5937.35|5817.35|5937.77|5817.77|5937.2|5817.2|10
1656756530000|2022-07-02 10:08:50|5937.3|5817.3|5935.45|5815.45|5937.36|5817.36|5935.45|5815.45|10
1656756540000|2022-07-02 10:09:00|5935.4|5815.4|5934.53|5814.53|5935.49|5815.49|5934.53|5814.53|7
1656756550000|2022-07-02 10:09:10|5934.51|5814.51|5934.11|5814.11|5934.51|5814.51|5934.02|5814.02|9
1656756560000|2022-07-02 10:09:20|5934.1|5814.1|5933.89|5813.89|5934.26|5814.26|5933.82|5813.82|8
1656756570000|2022-07-02 10:09:30|5933.99|5813.99|5933.74|5813.74|5934.07|5814.07|5933.68|5813.68|8
1656756580000|2022-07-02 10:09:40|5933.68|5813.68|5933.22|5813.22|5933.74|5813.74|5933.22|5813.22|8
1656756590000|2022-07-02 10:09:50|5933.19|5813.19|5932.83|5812.83|5933.19|5813.19|5932.79|5812.79|10
1656756600000|2022-07-02 10:10:00|5932.76|5812.76|5932.46|5812.46|5932.76|5812.76|5932.17|5812.17|9
1656756610000|2022-07-02 10:10:10|5932.33|5812.33|5932.39|5812.39|5932.39|5812.39|5932.04|5812.04|9
1656756620000|2022-07-02 10:10:20|5932.36|5812.36|5932.65|5812.65|5932.82|5812.82|5932.36|5812.36|10
1656756630000|2022-07-02 10:10:30|5932.63|5812.63|5932.68|5812.68|5932.68|5812.68|5932.57|5812.57|8
1656756640000|2022-07-02 10:10:40|5932.78|5812.78|5932.95|5812.95|5933|5813|5932.76|5812.76|10
1656756650000|2022-07-02 10:10:50|5933.01|5813.01|5933.5|5813.5|5933.5|5813.5|5933.01|5813.01|8
1656756660000|2022-07-02 10:11:00|5933.45|5813.45|5933.27|5813.27|5933.54|5813.54|5933.19|5813.19|9
1656756670000|2022-07-02 10:11:10|5933.26|5813.26|5933.37|5813.37|5933.42|5813.42|5933.22|5813.22|10
1656756680000|2022-07-02 10:11:20|5933.35|5813.35|5933.17|5813.17|5933.43|5813.43|5933.16|5813.16|8
1656756690000|2022-07-02 10:11:30|5933.2|5813.2|5933.41|5813.41|5933.41|5813.41|5933.09|5813.09|10
1656756700000|2022-07-02 10:11:40|5933.37|5813.37|5933.78|5813.78|5933.78|5813.78|5933.28|5813.28|10
1656756710000|2022-07-02 10:11:50|5933.76|5813.76|5934.53|5814.53|5934.53|5814.53|5933.76|5813.76|8
1656756720000|2022-07-02 10:12:00|5934.61|5814.61|5936.55|5816.55|5936.55|5816.55|5934.61|5814.61|10
1656756730000|2022-07-02 10:12:10|5936.53|5816.53|5936.58|5816.58|5936.71|5816.71|5936.42|5816.42|10
1656756740000|2022-07-02 10:12:20|5936.64|5816.64|5936.41|5816.41|5936.84|5816.84|5936.41|5816.41|10
1656756750000|2022-07-02 10:12:30|5936.35|5816.35|5936.46|5816.46|5936.47|5816.47|5936.29|5816.29|8
1656756760000|2022-07-02 10:12:40|5936.33|5816.33|5936.46|5816.46|5936.46|5816.46|5936.32|5816.32|7
1656756770000|2022-07-02 10:12:50|5936.23|5816.23|5936.29|5816.29|5936.34|5816.34|5936.23|5816.23|6
1656756780000|2022-07-02 10:13:00|5936.35|5816.35|5936.54|5816.54|5936.58|5816.58|5936.32|5816.32|8
1656756790000|2022-07-02 10:13:10|5936.5|5816.5|5936.5|5816.5|5936.53|5816.53|5936.38|5816.38|7
1656756800000|2022-07-02 10:13:20|5936.45|5816.45|5936.54|5816.54|5936.54|5816.54|5936.45|5816.45|7
1656756810000|2022-07-02 10:13:30|5936.49|5816.49|5937.31|5817.31|5937.31|5817.31|5936.49|5816.49|10
1656756820000|2022-07-02 10:13:40|5937.37|5817.37|5937.44|5817.44|5937.52|5817.52|5937.35|5817.35|8
1656756830000|2022-07-02 10:13:50|5937.45|5817.45|5937.51|5817.51|5937.55|5817.55|5937.42|5817.42|10
1656756840000|2022-07-02 10:14:00|5937.49|5817.49|5937.5|5817.5|5937.51|5817.51|5937.41|5817.41|7
1656756850000|2022-07-02 10:14:10|5937.4|5817.4|5937.38|5817.38|5937.41|5817.41|5937.38|5817.38|4
1656756860000|2022-07-02 10:14:20|5937.36|5817.36|5937.68|5817.68|5937.68|5817.68|5937.36|5817.36|7
1656756870000|2022-07-02 10:14:30|5937.59|5817.59|5937.62|5817.62|5937.81|5817.81|5937.55|5817.55|7
1656756880000|2022-07-02 10:14:40|5937.7|5817.7|5938.43|5818.43|5938.45|5818.45|5937.7|5817.7|10
1656756890000|2022-07-02 10:14:50|5938.49|5818.49|5938.4|5818.4|5938.68|5818.68|5938.37|5818.37|9
1656756900000|2022-07-02 10:15:00|5938.42|5818.42|5940.83|5820.83|5940.83|5820.83|5938.42|5818.42|10
1656756910000|2022-07-02 10:15:10|5940.96|5820.96|5941.63|5821.63|5941.91|5821.91|5940.96|5820.96|10
1656756920000|2022-07-02 10:15:20|5941.57|5821.57|5941.74|5821.74|5941.8|5821.8|5941.47|5821.47|10
1656756930000|2022-07-02 10:15:30|5941.64|5821.64|5942.27|5822.27|5942.27|5822.27|5941.54|5821.54|10
1656756940000|2022-07-02 10:15:40|5942.32|5822.32|5942.07|5822.07|5942.41|5822.41|5942.07|5822.07|10
1656756950000|2022-07-02 10:15:50|5942.1|5822.1|5942.19|5822.19|5942.19|5822.19|5942.05|5822.05|6
1656756960000|2022-07-02 10:16:00|5942.14|5822.14|5941.68|5821.68|5942.21|5822.21|5941.68|5821.68|10
1656756970000|2022-07-02 10:16:10|5941.73|5821.73|5941.52|5821.52|5941.74|5821.74|5941.52|5821.52|10
1656756980000|2022-07-02 10:16:20|5941.24|5821.24|5941.23|5821.23|5941.38|5821.38|5941.23|5821.23|8
1656756990000|2022-07-02 10:16:30|5941.44|5821.44|5941.83|5821.83|5941.96|5821.96|5941.31|5821.31|9
1656757000000|2022-07-02 10:16:40|5941.84|5821.84|5941.64|5821.64|5941.89|5821.89|5941.58|5821.58|9
1656757010000|2022-07-02 10:16:50|5941.63|5821.63|5941.24|5821.24|5941.66|5821.66|5941.24|5821.24|9
1656757020000|2022-07-02 10:17:00|5940.91|5820.91|5939.6|5819.6|5940.91|5820.91|5939.6|5819.6|8
1656757030000|2022-07-02 10:17:10|5939.24|5819.24|5937.39|5817.39|5939.26|5819.26|5937.39|5817.39|8
1656757040000|2022-07-02 10:17:20|5936.67|5816.67|5935.63|5815.63|5936.72|5816.72|5935.63|5815.63|10
1656757050000|2022-07-02 10:17:30|5935.55|5815.55|5935.37|5815.37|5935.62|5815.62|5935.37|5815.37|10
1656757060000|2022-07-02 10:17:40|5935.22|5815.22|5934.94|5814.94|5935.22|5815.22|5934.87|5814.87|9
1656757070000|2022-07-02 10:17:50|5934.86|5814.86|5934.4|5814.4|5934.86|5814.86|5934.4|5814.4|9
1656757080000|2022-07-02 10:18:00|5934.5|5814.5|5933.88|5813.88|5934.6|5814.6|5933.88|5813.88|10
1656757090000|2022-07-02 10:18:10|5934.03|5814.03|5934.03|5814.03|5934.26|5814.26|5933.88|5813.88|10
1656757100000|2022-07-02 10:18:20|5934.01|5814.01|5933.57|5813.57|5934.11|5814.11|5933.57|5813.57|10
1656757110000|2022-07-02 10:18:30|5933.63|5813.63|5933.36|5813.36|5933.63|5813.63|5933.34|5813.34|8
1656757120000|2022-07-02 10:18:40|5933.53|5813.53|5933.63|5813.63|5933.69|5813.69|5933.53|5813.53|9
1656757130000|2022-07-02 10:18:50|5933.61|5813.61|5933.62|5813.62|5933.77|5813.77|5933.55|5813.55|8
1656757140000|2022-07-02 10:19:00|5933.64|5813.64|5934.22|5814.22|5934.22|5814.22|5933.64|5813.64|8
1656757150000|2022-07-02 10:19:10|5934.34|5814.34|5934.95|5814.95|5934.95|5814.95|5934.34|5814.34|10
1656757160000|2022-07-02 10:19:20|5934.89|5814.89|5936.08|5816.08|5936.08|5816.08|5934.85|5814.85|9
1656757170000|2022-07-02 10:19:30|5936.14|5816.14|5936.15|5816.15|5936.2|5816.2|5936|5816|10
1656757180000|2022-07-02 10:19:40|5936.14|5816.14|5936.14|5816.14|5936.35|5816.35|5936.14|5816.14|9
1656757190000|2022-07-02 10:19:50|5935.99|5815.99|5935.76|5815.76|5935.99|5815.99|5935.74|5815.74|8
1656757200000|2022-07-02 10:20:00|5935.8|5815.8|5935.71|5815.71|5935.8|5815.8|5935.53|5815.53|6
1656757210000|2022-07-02 10:20:10|5935.72|5815.72|5935.02|5815.02|5935.72|5815.72|5935.02|5815.02|10
1656757220000|2022-07-02 10:20:20|5934.88|5814.88|5934.97|5814.97|5934.98|5814.98|5934.86|5814.86|7
1656757230000|2022-07-02 10:20:30|5935.12|5815.12|5935.19|5815.19|5935.23|5815.23|5935.07|5815.07|8
1656757240000|2022-07-02 10:20:40|5935.23|5815.23|5934.47|5814.47|5935.23|5815.23|5934.47|5814.47|9
1656757250000|2022-07-02 10:20:50|5934.42|5814.42|5934.1|5814.1|5934.42|5814.42|5933.96|5813.96|10
1656757260000|2022-07-02 10:21:00|5934.13|5814.13|5934.07|5814.07|5934.35|5814.35|5933.89|5813.89|9
1656757270000|2022-07-02 10:21:10|5934.43|5814.43|5936.11|5816.11|5936.11|5816.11|5934.43|5814.43|10
1656757280000|2022-07-02 10:21:20|5936.09|5816.09|5936.51|5816.51|5936.61|5816.61|5936.09|5816.09|10
1656757290000|2022-07-02 10:21:30|5936.56|5816.56|5936.36|5816.36|5936.59|5816.59|5936.28|5816.28|10
1656757300000|2022-07-02 10:21:40|5936.25|5816.25|5936.42|5816.42|5936.52|5816.52|5936.25|5816.25|10
1656757310000|2022-07-02 10:21:50|5936.43|5816.43|5936.47|5816.47|5936.83|5816.83|5936.43|5816.43|10
1656757320000|2022-07-02 10:22:00|5936.43|5816.43|5935.89|5815.89|5936.47|5816.47|5935.89|5815.89|9
1656757330000|2022-07-02 10:22:10|5935.77|5815.77|5935.55|5815.55|5935.93|5815.93|5935.54|5815.54|9
1656757340000|2022-07-02 10:22:20|5935.6|5815.6|5935.46|5815.46|5935.81|5815.81|5935.46|5815.46|8
1656757350000|2022-07-02 10:22:30|5935.54|5815.54|5935.07|5815.07|5935.7|5815.7|5935.07|5815.07|10
1656757360000|2022-07-02 10:22:40|5935.08|5815.08|5934.56|5814.56|5935.34|5815.34|5934.56|5814.56|10
1656757370000|2022-07-02 10:22:50|5934.62|5814.62|5932.64|5812.64|5934.78|5814.78|5932.64|5812.64|10
1656757380000|2022-07-02 10:23:00|5932.3|5812.3|5931.53|5811.53|5932.3|5812.3|5931.43|5811.43|10
1656757390000|2022-07-02 10:23:10|5931.28|5811.28|5931.06|5811.06|5931.42|5811.42|5931.06|5811.06|10
1656757400000|2022-07-02 10:23:20|5931.05|5811.05|5930.93|5810.93|5931.19|5811.19|5930.93|5810.93|9
1656757410000|2022-07-02 10:23:30|5930.95|5810.95|5930.91|5810.91|5930.98|5810.98|5930.91|5810.91|7
1656757420000|2022-07-02 10:23:40|5930.9|5810.9|5930.87|5810.87|5930.9|5810.9|5930.76|5810.76|8
1656757430000|2022-07-02 10:23:50|5930.72|5810.72|5930.35|5810.35|5930.72|5810.72|5930.35|5810.35|9
1656757440000|2022-07-02 10:24:00|5930.4|5810.4|5930.48|5810.48|5930.57|5810.57|5930.4|5810.4|7
1656757450000|2022-07-02 10:24:10|5930.41|5810.41|5931|5811|5931|5811|5930.41|5810.41|8
1656757460000|2022-07-02 10:24:20|5931.04|5811.04|5931.05|5811.05|5931.27|5811.27|5931|5811|9
1656757470000|2022-07-02 10:24:30|5931.08|5811.08|5931.38|5811.38|5931.4|5811.4|5931.08|5811.08|9
1656757480000|2022-07-02 10:24:40|5931.23|5811.23|5931.3|5811.3|5931.48|5811.48|5931.23|5811.23|9
1656757490000|2022-07-02 10:24:50|5931.33|5811.33|5930.83|5810.83|5931.33|5811.33|5930.71|5810.71|8
1656757500000|2022-07-02 10:25:00|5930.81|5810.81|5930.48|5810.48|5930.81|5810.81|5930.41|5810.41|10
1656757510000|2022-07-02 10:25:10|5930.47|5810.47|5930.31|5810.31|5930.47|5810.47|5930.31|5810.31|8
1656757520000|2022-07-02 10:25:20|5930.34|5810.34|5928.48|5808.48|5930.34|5810.34|5928.48|5808.48|9
1656757530000|2022-07-02 10:25:30|5928.38|5808.38|5927.7|5807.7|5928.38|5808.38|5927.7|5807.7|10
1656757540000|2022-07-02 10:25:40|5927.69|5807.69|5927.62|5807.62|5927.89|5807.89|5927.62|5807.62|10
1656757550000|2022-07-02 10:25:50|5927.78|5807.78|5927.17|5807.17|5927.78|5807.78|5927.17|5807.17|9
1656757560000|2022-07-02 10:26:00|5927.19|5807.19|5927.18|5807.18|5927.45|5807.45|5927.18|5807.18|9
1656757570000|2022-07-02 10:26:10|5927.08|5807.08|5927.27|5807.27|5927.39|5807.39|5927.08|5807.08|8
1656757580000|2022-07-02 10:26:20|5927.29|5807.29|5927.71|5807.71|5927.71|5807.71|5927.28|5807.28|8
1656757590000|2022-07-02 10:26:30|5927.73|5807.73|5927.73|5807.73|5927.73|5807.73|5927.56|5807.56|7
1656757600000|2022-07-02 10:26:40|5927.77|5807.77|5925.66|5805.66|5927.77|5807.77|5925.59|5805.59|10
1656757610000|2022-07-02 10:26:50|5925.56|5805.56|5925.5|5805.5|5925.66|5805.66|5925.45|5805.45|9
1656757620000|2022-07-02 10:27:00|5925.36|5805.36|5925.62|5805.62|5925.62|5805.62|5925.2|5805.2|10
1656757630000|2022-07-02 10:27:10|5925.5|5805.5|5925.44|5805.44|5925.83|5805.83|5925.4|5805.4|9
1656757640000|2022-07-02 10:27:20|5925.39|5805.39|5926.19|5806.19|5926.19|5806.19|5925.33|5805.33|10
1656757650000|2022-07-02 10:27:30|5926.27|5806.27|5926.77|5806.77|5926.91|5806.91|5926.27|5806.27|8
1656757660000|2022-07-02 10:27:40|5926.75|5806.75|5926.64|5806.64|5926.75|5806.75|5926.53|5806.53|9
1656757670000|2022-07-02 10:27:50|5926.63|5806.63|5926.5|5806.5|5926.7|5806.7|5926.5|5806.5|9
1656757680000|2022-07-02 10:28:00|5926.59|5806.59|5926.74|5806.74|5926.76|5806.76|5926.56|5806.56|10
1656757690000|2022-07-02 10:28:10|5926.61|5806.61|5926.21|5806.21|5926.61|5806.61|5926.21|5806.21|9
1656757700000|2022-07-02 10:28:20|5926.14|5806.14|5925.95|5805.95|5926.14|5806.14|5925.79|5805.79|9
1656757710000|2022-07-02 10:28:30|5925.87|5805.87|5925.39|5805.39|5925.87|5805.87|5925.39|5805.39|10
1656757720000|2022-07-02 10:28:40|5925.3|5805.3|5925.11|5805.11|5925.38|5805.38|5925.11|5805.11|6
1656757730000|2022-07-02 10:28:50|5925.07|5805.07|5925.01|5805.01|5925.07|5805.07|5924.92|5804.92|8
1656757740000|2022-07-02 10:29:00|5925.15|5805.15|5925.14|5805.14|5925.26|5805.26|5925.09|5805.09|8
1656757750000|2022-07-02 10:29:10|5925.15|5805.15|5925.37|5805.37|5925.37|5805.37|5924.95|5804.95|8
1656757760000|2022-07-02 10:29:20|5925.44|5805.44|5925.48|5805.48|5925.51|5805.51|5925.34|5805.34|9
1656757770000|2022-07-02 10:29:30|5925.61|5805.61|5927.48|5807.48|5927.48|5807.48|5925.61|5805.61|10
1656757780000|2022-07-02 10:29:40|5927.95|5807.95|5929.81|5809.81|5929.81|5809.81|5927.95|5807.95|10
1656757790000|2022-07-02 10:29:50|5929.98|5809.98|5930.15|5810.15|5930.45|5810.45|5929.98|5809.98|9
1656757800000|2022-07-02 10:30:00|5930.22|5810.22|5930.22|5810.22|5930.61|5810.61|5930.22|5810.22|10
1656757810000|2022-07-02 10:30:10|5930.2|5810.2|5929.53|5809.53|5930.26|5810.26|5929.53|5809.53|9
1656757820000|2022-07-02 10:30:20|5929.5|5809.5|5928.85|5808.85|5929.6|5809.6|5928.85|5808.85|7
1656757830000|2022-07-02 10:30:30|5928.83|5808.83|5929.23|5809.23|5929.25|5809.25|5928.8|5808.8|9
1656757840000|2022-07-02 10:30:40|5929.37|5809.37|5928.82|5808.82|5929.48|5809.48|5928.82|5808.82|9
1656757850000|2022-07-02 10:30:50|5928.89|5808.89|5928.96|5808.96|5929.08|5809.08|5928.89|5808.89|9
1656757860000|2022-07-02 10:31:00|5928.94|5808.94|5928.96|5808.96|5929.01|5809.01|5928.82|5808.82|10
1656757870000|2022-07-02 10:31:10|5929.02|5809.02|5929.05|5809.05|5929.11|5809.11|5928.96|5808.96|9
1656757880000|2022-07-02 10:31:20|5929.03|5809.03|5928.92|5808.92|5929.03|5809.03|5928.87|5808.87|8
1656757890000|2022-07-02 10:31:30|5928.88|5808.88|5928.56|5808.56|5929.01|5809.01|5928.56|5808.56|9
1656757900000|2022-07-02 10:31:40|5928.48|5808.48|5927.97|5807.97|5928.48|5808.48|5927.97|5807.97|8
1656757910000|2022-07-02 10:31:50|5927.84|5807.84|5927.68|5807.68|5927.95|5807.95|5927.68|5807.68|10
1656757920000|2022-07-02 10:32:00|5927.7|5807.7|5927.19|5807.19|5927.82|5807.82|5927.19|5807.19|10
1656757930000|2022-07-02 10:32:10|5927.11|5807.11|5927.11|5807.11|5927.19|5807.19|5927.04|5807.04|9
1656757940000|2022-07-02 10:32:20|5926.98|5806.98|5926.64|5806.64|5927.03|5807.03|5926.45|5806.45|10
1656757950000|2022-07-02 10:32:30|5926.4|5806.4|5928.13|5808.13|5928.13|5808.13|5926.4|5806.4|10
1656757960000|2022-07-02 10:32:40|5928.22|5808.22|5929.36|5809.36|5929.4|5809.4|5928.22|5808.22|10
1656757970000|2022-07-02 10:32:50|5929.78|5809.78|5930.49|5810.49|5930.5|5810.5|5929.78|5809.78|8
1656757980000|2022-07-02 10:33:00|5930.45|5810.45|5930.42|5810.42|5930.58|5810.58|5930.36|5810.36|8
1656757990000|2022-07-02 10:33:10|5930.49|5810.49|5930.83|5810.83|5930.93|5810.93|5930.49|5810.49|9
1656758000000|2022-07-02 10:33:20|5930.88|5810.88|5930.82|5810.82|5930.88|5810.88|5930.79|5810.79|7
1656758010000|2022-07-02 10:33:30|5930.81|5810.81|5931.01|5811.01|5931.01|5811.01|5930.81|5810.81|10
1656758020000|2022-07-02 10:33:40|5930.95|5810.95|5931.01|5811.01|5931.03|5811.03|5930.9|5810.9|10
1656758030000|2022-07-02 10:33:50|5930.98|5810.98|5931.31|5811.31|5931.46|5811.46|5930.98|5810.98|9
1656758040000|2022-07-02 10:34:00|5931.29|5811.29|5931.74|5811.74|5931.75|5811.75|5931.29|5811.29|10
1656758050000|2022-07-02 10:34:10|5931.87|5811.87|5931.79|5811.79|5931.98|5811.98|5931.63|5811.63|8
1656758060000|2022-07-02 10:34:20|5931.78|5811.78|5932.55|5812.55|5932.58|5812.58|5931.78|5811.78|10
1656758070000|2022-07-02 10:34:30|5932.54|5812.54|5933.5|5813.5|5933.5|5813.5|5932.54|5812.54|10
1656758080000|2022-07-02 10:34:40|5933.49|5813.49|5935.03|5815.03|5935.03|5815.03|5933.49|5813.49|10
1656758090000|2022-07-02 10:34:50|5935.23|5815.23|5937.44|5817.44|5937.44|5817.44|5935.23|5815.23|10
1656758100000|2022-07-02 10:35:00|5937.71|5817.71|5938.34|5818.34|5938.42|5818.42|5937.61|5817.61|10
1656758110000|2022-07-02 10:35:10|5938.26|5818.26|5938.48|5818.48|5938.62|5818.62|5938.26|5818.26|10
1656758120000|2022-07-02 10:35:20|5938.47|5818.47|5940.25|5820.25|5940.25|5820.25|5938.47|5818.47|10
1656758130000|2022-07-02 10:35:30|5940.44|5820.44|5942.48|5822.48|5942.48|5822.48|5940.44|5820.44|9
1656758140000|2022-07-02 10:35:40|5942.33|5822.33|5943.59|5823.59|5943.59|5823.59|5942.33|5822.33|10
1656758150000|2022-07-02 10:35:50|5943.58|5823.58|5950.53|5830.53|5950.53|5830.53|5943.58|5823.58|10
1656758160000|2022-07-02 10:36:00|5949.62|5829.62|5959.43|5839.43|5959.43|5839.43|5949.62|5829.62|10
1656758170000|2022-07-02 10:36:10|5959.51|5839.51|5960.77|5840.77|5960.82|5840.82|5959.51|5839.51|9
1656758180000|2022-07-02 10:36:20|5961.2|5841.2|5962.08|5842.08|5962.13|5842.13|5961.2|5841.2|10
1656758190000|2022-07-02 10:36:30|5961.89|5841.89|5960.63|5840.63|5961.92|5841.92|5960.63|5840.63|10
1656758200000|2022-07-02 10:36:40|5960.56|5840.56|5961.42|5841.42|5961.42|5841.42|5960.14|5840.14|10
1656758210000|2022-07-02 10:36:50|5960.9|5840.9|5961.13|5841.13|5961.39|5841.39|5960.8|5840.8|10
1656758220000|2022-07-02 10:37:00|5960.92|5840.92|5961.02|5841.02|5961.28|5841.28|5960.58|5840.58|10
1656758230000|2022-07-02 10:37:10|5961.19|5841.19|5960.88|5840.88|5961.37|5841.37|5960.82|5840.82|10
1656758240000|2022-07-02 10:37:20|5960.86|5840.86|5960.18|5840.18|5960.86|5840.86|5960.11|5840.11|10
1656758250000|2022-07-02 10:37:30|5960.04|5840.04|5958.99|5838.99|5960.1|5840.1|5958.99|5838.99|10
1656758260000|2022-07-02 10:37:40|5958.85|5838.85|5959.36|5839.36|5959.36|5839.36|5958.83|5838.83|10
1656758270000|2022-07-02 10:37:50|5959.37|5839.37|5960.32|5840.32|5960.92|5840.92|5959.25|5839.25|10
1656758280000|2022-07-02 10:38:00|5960.62|5840.62|5961.06|5841.06|5961.09|5841.09|5960.04|5840.04|9
1656758290000|2022-07-02 10:38:10|5961.39|5841.39|5963.77|5843.77|5964|5844|5961.39|5841.39|10
1656758300000|2022-07-02 10:38:20|5963.55|5843.55|5963.16|5843.16|5963.62|5843.62|5963.01|5843.01|10
1656758310000|2022-07-02 10:38:30|5963.23|5843.23|5963.01|5843.01|5963.25|5843.25|5962.86|5842.86|9
1656758320000|2022-07-02 10:38:40|5963.03|5843.03|5964|5844|5964.02|5844.02|5963.03|5843.03|10
1656758330000|2022-07-02 10:38:50|5964.05|5844.05|5965.15|5845.15|5965.19|5845.19|5964.05|5844.05|10
1656758340000|2022-07-02 10:39:00|5964.99|5844.99|5965.15|5845.15|5965.23|5845.23|5964.86|5844.86|10
1656758350000|2022-07-02 10:39:10|5965.16|5845.16|5965.05|5845.05|5965.36|5845.36|5964.7|5844.7|10
1656758360000|2022-07-02 10:39:20|5964.81|5844.81|5965.13|5845.13|5965.33|5845.33|5964.7|5844.7|9
1656758370000|2022-07-02 10:39:30|5965.1|5845.1|5965.1|5845.1|5965.22|5845.22|5964.98|5844.98|10
1656758380000|2022-07-02 10:39:40|5965.08|5845.08|5965.51|5845.51|5965.52|5845.52|5965.05|5845.05|8
1656758390000|2022-07-02 10:39:50|5965.59|5845.59|5966.79|5846.79|5966.79|5846.79|5965.59|5845.59|10
1656758400000|2022-07-02 10:40:00|5966.83|5846.83|5967.31|5847.31|5967.31|5847.31|5966.83|5846.83|9
1656758410000|2022-07-02 10:40:10|5967.3|5847.3|5970.78|5850.78|5970.78|5850.78|5967.3|5847.3|10
1656758420000|2022-07-02 10:40:20|5971.12|5851.12|5972.16|5852.16|5972.17|5852.17|5971.12|5851.12|9
1656758430000|2022-07-02 10:40:30|5972.53|5852.53|5973.1|5853.1|5973.26|5853.26|5972.31|5852.31|10
1656758440000|2022-07-02 10:40:40|5973.23|5853.23|5972.75|5852.75|5973.23|5853.23|5972.72|5852.72|10
1656758450000|2022-07-02 10:40:50|5972.86|5852.86|5971.26|5851.26|5972.86|5852.86|5971.26|5851.26|10
1656758460000|2022-07-02 10:41:00|5971.1|5851.1|5969.68|5849.68|5971.1|5851.1|5969.61|5849.61|10
1656758470000|2022-07-02 10:41:10|5969.4|5849.4|5967.34|5847.34|5969.4|5849.4|5967.34|5847.34|9
1656758480000|2022-07-02 10:41:20|5967.17|5847.17|5967.21|5847.21|5967.29|5847.29|5967.13|5847.13|9
1656758490000|2022-07-02 10:41:30|5966.92|5846.92|5966.55|5846.55|5966.92|5846.92|5966.48|5846.48|9
1656758500000|2022-07-02 10:41:40|5966.42|5846.42|5966.24|5846.24|5966.5|5846.5|5966.24|5846.24|9
1656758510000|2022-07-02 10:41:50|5966.19|5846.19|5965.93|5845.93|5966.25|5846.25|5965.87|5845.87|10
1656758520000|2022-07-02 10:42:00|5965.97|5845.97|5966.12|5846.12|5966.2|5846.2|5965.78|5845.78|10
1656758530000|2022-07-02 10:42:10|5966.15|5846.15|5966.08|5846.08|5966.16|5846.16|5966.03|5846.03|9
1656758540000|2022-07-02 10:42:20|5965.96|5845.96|5965.55|5845.55|5966.01|5846.01|5965.51|5845.51|9
1656758550000|2022-07-02 10:42:30|5965.41|5845.41|5963.63|5843.63|5965.41|5845.41|5963.63|5843.63|9
1656758560000|2022-07-02 10:42:40|5963|5843|5960.03|5840.03|5963|5843|5960.03|5840.03|10
1656758570000|2022-07-02 10:42:50|5960.29|5840.29|5960.06|5840.06|5960.52|5840.52|5959.72|5839.72|10
1656758580000|2022-07-02 10:43:00|5960.16|5840.16|5960.15|5840.15|5960.37|5840.37|5960.03|5840.03|9
1656758590000|2022-07-02 10:43:10|5960.18|5840.18|5959.7|5839.7|5960.21|5840.21|5959.7|5839.7|10
1656758600000|2022-07-02 10:43:20|5959.89|5839.89|5959.43|5839.43|5959.94|5839.94|5959.35|5839.35|9
1656758610000|2022-07-02 10:43:30|5959.25|5839.25|5960.83|5840.83|5960.83|5840.83|5959.25|5839.25|9
1656758620000|2022-07-02 10:43:40|5961.38|5841.38|5961.94|5841.94|5962.12|5842.12|5960.75|5840.75|10
1656758630000|2022-07-02 10:43:50|5961.92|5841.92|5962.41|5842.41|5962.41|5842.41|5961.92|5841.92|10
1656758640000|2022-07-02 10:44:00|5962.35|5842.35|5963.16|5843.16|5963.16|5843.16|5962.25|5842.25|10
1656758650000|2022-07-02 10:44:10|5962.75|5842.75|5963.01|5843.01|5963.43|5843.43|5962.75|5842.75|10
1656758660000|2022-07-02 10:44:20|5962.88|5842.88|5962.99|5842.99|5963.2|5843.2|5962.56|5842.56|9
1656758670000|2022-07-02 10:44:30|5963.05|5843.05|5963.48|5843.48|5963.48|5843.48|5962.91|5842.91|10
1656758680000|2022-07-02 10:44:40|5963.71|5843.71|5963.17|5843.17|5963.71|5843.71|5963.16|5843.16|8
1656758690000|2022-07-02 10:44:50|5963.1|5843.1|5963|5843|5963.1|5843.1|5962.9|5842.9|8
1656758700000|2022-07-02 10:45:00|5962.93|5842.93|5962.98|5842.98|5963.27|5843.27|5962.93|5842.93|10
1656758710000|2022-07-02 10:45:10|5963.05|5843.05|5963.01|5843.01|5963.05|5843.05|5962.86|5842.86|10
1656758720000|2022-07-02 10:45:20|5962.98|5842.98|5962.92|5842.92|5963.02|5843.02|5962.92|5842.92|9
1656758730000|2022-07-02 10:45:30|5962.93|5842.93|5963.2|5843.2|5963.2|5843.2|5962.9|5842.9|8
1656758740000|2022-07-02 10:45:40|5963.67|5843.67|5965.04|5845.04|5965.06|5845.06|5963.67|5843.67|10
1656758750000|2022-07-02 10:45:50|5965.12|5845.12|5966.19|5846.19|5966.28|5846.28|5965.12|5845.12|10
1656758760000|2022-07-02 10:46:00|5966.15|5846.15|5967|5847|5967|5847|5966.15|5846.15|10
1656758770000|2022-07-02 10:46:10|5967.09|5847.09|5969.01|5849.01|5969.01|5849.01|5967.09|5847.09|10
1656758780000|2022-07-02 10:46:20|5969.1|5849.1|5971.97|5851.97|5971.97|5851.97|5969.1|5849.1|10
1656758790000|2022-07-02 10:46:30|5972.1|5852.1|5972.53|5852.53|5972.53|5852.53|5972.1|5852.1|7
1656758800000|2022-07-02 10:46:40|5972.22|5852.22|5971.74|5851.74|5972.45|5852.45|5971.74|5851.74|9
1656758810000|2022-07-02 10:46:50|5971.69|5851.69|5969.53|5849.53|5971.69|5851.69|5969.53|5849.53|10
1656758820000|2022-07-02 10:47:00|5969.29|5849.29|5967.26|5847.26|5969.32|5849.32|5967.26|5847.26|10
1656758830000|2022-07-02 10:47:10|5967.2|5847.2|5966.32|5846.32|5967.2|5847.2|5966.04|5846.04|10
1656758840000|2022-07-02 10:47:20|5965.74|5845.74|5965.45|5845.45|5965.84|5845.84|5965.45|5845.45|10
1656758850000|2022-07-02 10:47:30|5965.37|5845.37|5964.2|5844.2|5965.37|5845.37|5964.2|5844.2|10
1656758860000|2022-07-02 10:47:40|5964.21|5844.21|5963.76|5843.76|5964.21|5844.21|5963.34|5843.34|9
1656758870000|2022-07-02 10:47:50|5963.56|5843.56|5963.32|5843.32|5963.56|5843.56|5963.12|5843.12|10
1656758880000|2022-07-02 10:48:00|5963.17|5843.17|5963.34|5843.34|5963.35|5843.35|5963.17|5843.17|9
1656758890000|2022-07-02 10:48:10|5963.37|5843.37|5963.76|5843.76|5963.76|5843.76|5963.37|5843.37|8
1656758900000|2022-07-02 10:48:20|5963.68|5843.68|5964.58|5844.58|5964.87|5844.87|5963.68|5843.68|10
1656758910000|2022-07-02 10:48:30|5964.73|5844.73|5964.24|5844.24|5964.88|5844.88|5964.15|5844.15|10
1656758920000|2022-07-02 10:48:40|5964.21|5844.21|5964.53|5844.53|5964.53|5844.53|5964.17|5844.17|10
1656758930000|2022-07-02 10:48:50|5964.21|5844.21|5963.38|5843.38|5964.21|5844.21|5963.38|5843.38|10
1656758940000|2022-07-02 10:49:00|5963.4|5843.4|5963.61|5843.61|5963.61|5843.61|5963.28|5843.28|10
1656758950000|2022-07-02 10:49:10|5963.72|5843.72|5964.47|5844.47|5964.47|5844.47|5963.65|5843.65|9
1656758960000|2022-07-02 10:49:20|5964.59|5844.59|5964.77|5844.77|5964.97|5844.97|5964.46|5844.46|10
1656758970000|2022-07-02 10:49:30|5964.8|5844.8|5965.38|5845.38|5965.46|5845.46|5964.8|5844.8|10
1656758980000|2022-07-02 10:49:40|5965.57|5845.57|5965.55|5845.55|5965.6|5845.6|5965.35|5845.35|10
1656758990000|2022-07-02 10:49:50|5965.6|5845.6|5965.73|5845.73|5965.84|5845.84|5965.6|5845.6|7
1656759000000|2022-07-02 10:50:00|5965.72|5845.72|5965.95|5845.95|5965.95|5845.95|5965.72|5845.72|6
1656759010000|2022-07-02 10:50:10|5965.87|5845.87|5965.81|5845.81|5965.87|5845.87|5965.68|5845.68|8
1656759020000|2022-07-02 10:50:20|5965.85|5845.85|5965.67|5845.67|5965.85|5845.85|5965.62|5845.62|9
1656759030000|2022-07-02 10:50:30|5965.66|5845.66|5965.88|5845.88|5966.02|5846.02|5965.66|5845.66|9
1656759040000|2022-07-02 10:50:40|5965.97|5845.97|5966.16|5846.16|5966.22|5846.22|5965.97|5845.97|8
1656759050000|2022-07-02 10:50:50|5966.15|5846.15|5966.3|5846.3|5966.3|5846.3|5966.15|5846.15|10
1656759060000|2022-07-02 10:51:00|5966.32|5846.32|5966.24|5846.24|5966.38|5846.38|5966.21|5846.21|9
1656759070000|2022-07-02 10:51:10|5966.55|5846.55|5966.62|5846.62|5966.85|5846.85|5966.47|5846.47|8
1656759080000|2022-07-02 10:51:20|5966.54|5846.54|5966.25|5846.25|5966.76|5846.76|5966.22|5846.22|10
1656759090000|2022-07-02 10:51:30|5966.03|5846.03|5965.54|5845.54|5966.03|5846.03|5965.54|5845.54|9
1656759100000|2022-07-02 10:51:40|5965.63|5845.63|5965.78|5845.78|5965.78|5845.78|5965.47|5845.47|6
1656759110000|2022-07-02 10:51:50|5965.99|5845.99|5966.93|5846.93|5966.93|5846.93|5965.91|5845.91|10
1656759120000|2022-07-02 10:52:00|5966.97|5846.97|5969.88|5849.88|5970.09|5850.09|5966.97|5846.97|10
1656759130000|2022-07-02 10:52:10|5969.83|5849.83|5971.91|5851.91|5971.91|5851.91|5969.83|5849.83|9
1656759140000|2022-07-02 10:52:20|5971.82|5851.82|5977.07|5857.07|5977.07|5857.07|5971.82|5851.82|10
1656759150000|2022-07-02 10:52:30|5977.49|5857.49|5979.59|5859.59|5979.59|5859.59|5976.68|5856.68|10
1656759160000|2022-07-02 10:52:40|5979.7|5859.7|5978.58|5858.58|5979.7|5859.7|5978.58|5858.58|10
1656759170000|2022-07-02 10:52:50|5978.61|5858.61|5978.15|5858.15|5979.05|5859.05|5978.11|5858.11|9
1656759180000|2022-07-02 10:53:00|5977.92|5857.92|5978.19|5858.19|5978.19|5858.19|5977.79|5857.79|9
1656759190000|2022-07-02 10:53:10|5978.21|5858.21|5977.77|5857.77|5978.26|5858.26|5977.62|5857.62|10
1656759200000|2022-07-02 10:53:20|5977.7|5857.7|5977.34|5857.34|5977.83|5857.83|5977.34|5857.34|8
1656759210000|2022-07-02 10:53:30|5977.3|5857.3|5976.05|5856.05|5977.3|5857.3|5976.05|5856.05|10
1656759220000|2022-07-02 10:53:40|5976.12|5856.12|5975.47|5855.47|5976.39|5856.39|5975.46|5855.46|9
1656759230000|2022-07-02 10:53:50|5975.39|5855.39|5974.97|5854.97|5975.44|5855.44|5974.97|5854.97|10
1656759240000|2022-07-02 10:54:00|5975.2|5855.2|5975.36|5855.36|5975.36|5855.36|5975.09|5855.09|9
1656759250000|2022-07-02 10:54:10|5975.38|5855.38|5973.2|5853.2|5975.38|5855.38|5973.19|5853.19|10
1656759260000|2022-07-02 10:54:20|5973.21|5853.21|5973.01|5853.01|5973.24|5853.24|5972.94|5852.94|10
1656759270000|2022-07-02 10:54:30|5973|5853|5973.5|5853.5|5973.5|5853.5|5973|5853|8
1656759280000|2022-07-02 10:54:40|5973.43|5853.43|5973.74|5853.74|5973.75|5853.75|5973.43|5853.43|10
1656759290000|2022-07-02 10:54:50|5973.68|5853.68|5973.9|5853.9|5973.91|5853.91|5973.68|5853.68|6
1656759300000|2022-07-02 10:55:00|5973.86|5853.86|5973.54|5853.54|5973.86|5853.86|5973.48|5853.48|10
1656759310000|2022-07-02 10:55:10|5973.51|5853.51|5973.39|5853.39|5973.57|5853.57|5973.39|5853.39|7
1656759320000|2022-07-02 10:55:20|5973.37|5853.37|5973.43|5853.43|5973.43|5853.43|5973.04|5853.04|10
1656759330000|2022-07-02 10:55:30|5973.22|5853.22|5973.23|5853.23|5973.37|5853.37|5973.12|5853.12|9
1656759340000|2022-07-02 10:55:40|5973.29|5853.29|5973.3|5853.3|5973.3|5853.3|5972.97|5852.97|8
1656759350000|2022-07-02 10:55:50|5973.28|5853.28|5973.28|5853.28|5973.28|5853.28|5973.04|5853.04|8
1656759360000|2022-07-02 10:56:00|5973.36|5853.36|5973.54|5853.54|5973.54|5853.54|5973.36|5853.36|10
1656759370000|2022-07-02 10:56:10|5973.59|5853.59|5973.77|5853.77|5973.77|5853.77|5973.59|5853.59|9
1656759380000|2022-07-02 10:56:20|5973.69|5853.69|5974.16|5854.16|5974.18|5854.18|5973.69|5853.69|10
1656759390000|2022-07-02 10:56:30|5974.14|5854.14|5974.32|5854.32|5974.32|5854.32|5974.08|5854.08|8
1656759400000|2022-07-02 10:56:40|5974.36|5854.36|5975.74|5855.74|5975.74|5855.74|5974.35|5854.35|9
1656759410000|2022-07-02 10:56:50|5975.97|5855.97|5975.76|5855.76|5976.05|5856.05|5975.76|5855.76|9
1656759420000|2022-07-02 10:57:00|5975.73|5855.73|5976.14|5856.14|5976.14|5856.14|5975.57|5855.57|9
1656759430000|2022-07-02 10:57:10|5976.13|5856.13|5976.8|5856.8|5976.8|5856.8|5976.11|5856.11|10
1656759440000|2022-07-02 10:57:20|5977.09|5857.09|5977.77|5857.77|5977.85|5857.85|5976.81|5856.81|10
1656759450000|2022-07-02 10:57:30|5977.95|5857.95|5977.75|5857.75|5978.06|5858.06|5977.74|5857.74|9
1656759460000|2022-07-02 10:57:40|5977.85|5857.85|5977.32|5857.32|5978.13|5858.13|5977.32|5857.32|9
1656759470000|2022-07-02 10:57:50|5977.24|5857.24|5977.07|5857.07|5977.24|5857.24|5976.97|5856.97|10
1656759480000|2022-07-02 10:58:00|5977|5857|5977.14|5857.14|5977.16|5857.16|5976.91|5856.91|10
1656759490000|2022-07-02 10:58:10|5977.22|5857.22|5977.4|5857.4|5977.55|5857.55|5977.07|5857.07|10
1656759500000|2022-07-02 10:58:20|5977.63|5857.63|5977.48|5857.48|5977.63|5857.63|5977.33|5857.33|9
1656759510000|2022-07-02 10:58:30|5977.46|5857.46|5977.61|5857.61|5977.84|5857.84|5977.32|5857.32|10
1656759520000|2022-07-02 10:58:40|5977.52|5857.52|5977.14|5857.14|5977.68|5857.68|5977.14|5857.14|9
1656759530000|2022-07-02 10:58:50|5977.06|5857.06|5975.96|5855.96|5977.06|5857.06|5975.93|5855.93|10
1656759540000|2022-07-02 10:59:00|5975.99|5855.99|5975.48|5855.48|5975.99|5855.99|5975.48|5855.48|9
1656759550000|2022-07-02 10:59:10|5975.45|5855.45|5975.57|5855.57|5975.79|5855.79|5975.42|5855.42|10
1656759560000|2022-07-02 10:59:20|5975.64|5855.64|5975.92|5855.92|5976.05|5856.05|5975.49|5855.49|9
1656759570000|2022-07-02 10:59:30|5976|5856|5976.29|5856.29|5976.42|5856.42|5976|5856|9
1656759580000|2022-07-02 10:59:40|5976.17|5856.17|5976.13|5856.13|5976.19|5856.19|5976.07|5856.07|9
1656759590000|2022-07-02 10:59:50|5976.09|5856.09|5975.96|5855.96|5976.34|5856.34|5975.96|5855.96|9
1656759600000|2022-07-02 11:00:00|5975.87|5855.87|5976.53|5856.53|5976.53|5856.53|5975.87|5855.87|10
1656759610000|2022-07-02 11:00:10|5976.3|5856.3|5977.3|5857.3|5977.3|5857.3|5976.3|5856.3|10
1656759620000|2022-07-02 11:00:20|5977.25|5857.25|5977.05|5857.05|5977.29|5857.29|5977.05|5857.05|10
1656759630000|2022-07-02 11:00:30|5977.19|5857.19|5977.61|5857.61|5977.62|5857.62|5977.19|5857.19|9
1656759640000|2022-07-02 11:00:40|5977.7|5857.7|5976.97|5856.97|5977.7|5857.7|5976.85|5856.85|10
1656759650000|2022-07-02 11:00:50|5976.7|5856.7|5976.24|5856.24|5976.7|5856.7|5976.24|5856.24|10
1656759660000|2022-07-02 11:01:00|5976.35|5856.35|5976.7|5856.7|5976.73|5856.73|5976.33|5856.33|8
1656759670000|2022-07-02 11:01:10|5976.81|5856.81|5977.35|5857.35|5977.35|5857.35|5976.81|5856.81|10
1656759680000|2022-07-02 11:01:20|5977.36|5857.36|5977.44|5857.44|5977.44|5857.44|5977.26|5857.26|10
1656759690000|2022-07-02 11:01:30|5977.47|5857.47|5977.41|5857.41|5977.52|5857.52|5977.33|5857.33|10
1656759700000|2022-07-02 11:01:40|5977.37|5857.37|5976.5|5856.5|5977.37|5857.37|5976.49|5856.49|9
1656759710000|2022-07-02 11:01:50|5976.39|5856.39|5976.33|5856.33|5976.55|5856.55|5976.13|5856.13|10
1656759720000|2022-07-02 11:02:00|5976.32|5856.32|5975.95|5855.95|5976.32|5856.32|5975.9|5855.9|9
1656759730000|2022-07-02 11:02:10|5975.94|5855.94|5976.03|5856.03|5976.15|5856.15|5975.91|5855.91|9
1656759740000|2022-07-02 11:02:20|5976.18|5856.18|5975.97|5855.97|5976.18|5856.18|5975.86|5855.86|10
1656759750000|2022-07-02 11:02:30|5975.9|5855.9|5975.69|5855.69|5976|5856|5975.56|5855.56|9
1656759760000|2022-07-02 11:02:40|5975.52|5855.52|5975.48|5855.48|5975.52|5855.52|5975.17|5855.17|10
1656759770000|2022-07-02 11:02:50|5975.51|5855.51|5975.61|5855.61|5975.78|5855.78|5975.51|5855.51|10
1656759780000|2022-07-02 11:03:00|5975.67|5855.67|5974.69|5854.69|5975.71|5855.71|5974.69|5854.69|10
1656759790000|2022-07-02 11:03:10|5974.1|5854.1|5972.7|5852.7|5974.1|5854.1|5972.7|5852.7|10
1656759800000|2022-07-02 11:03:20|5972.71|5852.71|5972.32|5852.32|5972.71|5852.71|5972.25|5852.25|9
1656759810000|2022-07-02 11:03:30|5972.21|5852.21|5972.3|5852.3|5972.31|5852.31|5972.21|5852.21|8
1656759820000|2022-07-02 11:03:40|5972.39|5852.39|5973.03|5853.03|5973.14|5853.14|5972.36|5852.36|10
1656759830000|2022-07-02 11:03:50|5972.99|5852.99|5973.22|5853.22|5973.3|5853.3|5972.99|5852.99|9
1656759840000|2022-07-02 11:04:00|5973.29|5853.29|5973.22|5853.22|5973.29|5853.29|5973.16|5853.16|6
1656759850000|2022-07-02 11:04:10|5973.15|5853.15|5972.7|5852.7|5973.26|5853.26|5972.52|5852.52|10
1656759860000|2022-07-02 11:04:20|5972.6|5852.6|5972.24|5852.24|5972.61|5852.61|5972.22|5852.22|10
1656759870000|2022-07-02 11:04:30|5972.09|5852.09|5971.68|5851.68|5972.11|5852.11|5971.68|5851.68|10
1656759880000|2022-07-02 11:04:40|5971.67|5851.67|5970.91|5850.91|5971.72|5851.72|5970.88|5850.88|10
1656759890000|2022-07-02 11:04:50|5970.9|5850.9|5971.18|5851.18|5971.23|5851.23|5970.88|5850.88|10
1656759900000|2022-07-02 11:05:00|5971.24|5851.24|5971.11|5851.11|5971.24|5851.24|5970.92|5850.92|9
1656759910000|2022-07-02 11:05:10|5971.13|5851.13|5971.04|5851.04|5971.18|5851.18|5971.04|5851.04|8
1656759920000|2022-07-02 11:05:20|5971.02|5851.02|5972.11|5852.11|5972.11|5852.11|5971.01|5851.01|10
1656759930000|2022-07-02 11:05:30|5972.68|5852.68|5973.67|5853.67|5973.67|5853.67|5972.68|5852.68|10
1656759940000|2022-07-02 11:05:40|5973.74|5853.74|5973.92|5853.92|5973.96|5853.96|5973.7|5853.7|9
1656759950000|2022-07-02 11:05:50|5973.99|5853.99|5974.09|5854.09|5974.17|5854.17|5973.91|5853.91|10
1656759960000|2022-07-02 11:06:00|5974.02|5854.02|5974.3|5854.3|5974.3|5854.3|5973.9|5853.9|8
1656759970000|2022-07-02 11:06:10|5974.13|5854.13|5975.34|5855.34|5975.34|5855.34|5974.13|5854.13|10
1656759980000|2022-07-02 11:06:20|5975.46|5855.46|5975.24|5855.24|5975.6|5855.6|5975.24|5855.24|9
1656759990000|2022-07-02 11:06:30|5975.1|5855.1|5975.17|5855.17|5975.23|5855.23|5975.03|5855.03|10
1656760000000|2022-07-02 11:06:40|5975.27|5855.27|5974.52|5854.52|5975.27|5855.27|5974.47|5854.47|9
1656760010000|2022-07-02 11:06:50|5974.39|5854.39|5973.86|5853.86|5974.39|5854.39|5973.86|5853.86|10
1656760020000|2022-07-02 11:07:00|5973.85|5853.85|5972.64|5852.64|5973.85|5853.85|5972.64|5852.64|10
1656760030000|2022-07-02 11:07:10|5972.68|5852.68|5972.17|5852.17|5972.68|5852.68|5972.15|5852.15|10
1656760040000|2022-07-02 11:07:20|5972.25|5852.25|5972.08|5852.08|5972.26|5852.26|5971.77|5851.77|10
1656760050000|2022-07-02 11:07:30|5972.06|5852.06|5972.04|5852.04|5972.19|5852.19|5972.02|5852.02|8
1656760060000|2022-07-02 11:07:40|5972.19|5852.19|5972.25|5852.25|5972.33|5852.33|5971.97|5851.97|8
1656760070000|2022-07-02 11:07:50|5972.4|5852.4|5972.33|5852.33|5972.4|5852.4|5972.22|5852.22|9
1656760080000|2022-07-02 11:08:00|5972.45|5852.45|5972.92|5852.92|5972.98|5852.98|5972.44|5852.44|10
1656760090000|2022-07-02 11:08:10|5973.05|5853.05|5973.22|5853.22|5973.22|5853.22|5972.94|5852.94|10
1656760100000|2022-07-02 11:08:20|5973.25|5853.25|5973.3|5853.3|5973.41|5853.41|5973.24|5853.24|10
1656760110000|2022-07-02 11:08:30|5973.19|5853.19|5972.68|5852.68|5973.19|5853.19|5972.55|5852.55|10
1656760120000|2022-07-02 11:08:40|5972.52|5852.52|5972.27|5852.27|5972.52|5852.52|5972.13|5852.13|9
1656760130000|2022-07-02 11:08:50|5972.28|5852.28|5971.23|5851.23|5972.28|5852.28|5971.05|5851.05|9
1656760140000|2022-07-02 11:09:00|5971.39|5851.39|5970.85|5850.85|5971.39|5851.39|5970.85|5850.85|10
1656760150000|2022-07-02 11:09:10|5970.96|5850.96|5971.23|5851.23|5971.25|5851.25|5970.96|5850.96|10
1656760160000|2022-07-02 11:09:20|5971.4|5851.4|5971.05|5851.05|5971.43|5851.43|5970.99|5850.99|9
1656760170000|2022-07-02 11:09:30|5971.1|5851.1|5971.02|5851.02|5971.1|5851.1|5970.85|5850.85|10
1656760180000|2022-07-02 11:09:40|5970.76|5850.76|5970.18|5850.18|5970.76|5850.76|5970.18|5850.18|10
1656760190000|2022-07-02 11:09:50|5970.35|5850.35|5970.25|5850.25|5970.43|5850.43|5970.25|5850.25|7
1656760200000|2022-07-02 11:10:00|5970.1|5850.1|5969.99|5849.99|5970.11|5850.11|5969.99|5849.99|5
1656760210000|2022-07-02 11:10:10|5969.78|5849.78|5969.59|5849.59|5969.78|5849.78|5969.52|5849.52|9
1656760220000|2022-07-02 11:10:20|5969.67|5849.67|5969.17|5849.17|5969.67|5849.67|5969.17|5849.17|6
1656760230000|2022-07-02 11:10:30|5969.24|5849.24|5969.97|5849.97|5970.18|5850.18|5969.15|5849.15|10
1656760240000|2022-07-02 11:10:40|5969.79|5849.79|5968.81|5848.81|5969.79|5849.79|5968.81|5848.81|9
1656760250000|2022-07-02 11:10:50|5968.85|5848.85|5968.75|5848.75|5968.87|5848.87|5968.63|5848.63|8
1656760260000|2022-07-02 11:11:00|5968.77|5848.77|5968.76|5848.76|5968.86|5848.86|5968.65|5848.65|10
1656760270000|2022-07-02 11:11:10|5968.7|5848.7|5968.15|5848.15|5968.76|5848.76|5968.11|5848.11|10
1656760280000|2022-07-02 11:11:20|5968.27|5848.27|5968.31|5848.31|5968.32|5848.32|5968.17|5848.17|9
1656760290000|2022-07-02 11:11:30|5968.32|5848.32|5968.08|5848.08|5968.47|5848.47|5968.08|5848.08|4
1656760300000|2022-07-02 11:11:40|5967.93|5847.93|5968|5848|5968.02|5848.02|5967.93|5847.93|8
1656760310000|2022-07-02 11:11:50|5968.18|5848.18|5968.2|5848.2|5968.43|5848.43|5968.15|5848.15|10
1656760320000|2022-07-02 11:12:00|5968.19|5848.19|5968.44|5848.44|5968.47|5848.47|5968.19|5848.19|7
1656760330000|2022-07-02 11:12:10|5968.41|5848.41|5968.61|5848.61|5968.64|5848.64|5968.41|5848.41|10
1656760340000|2022-07-02 11:12:20|5968.7|5848.7|5968.22|5848.22|5968.83|5848.83|5968.22|5848.22|9
1656760350000|2022-07-02 11:12:30|5968.4|5848.4|5968.35|5848.35|5968.51|5848.51|5968.3|5848.3|10
1656760360000|2022-07-02 11:12:40|5968.34|5848.34|5969.04|5849.04|5969.04|5849.04|5968.34|5848.34|10
1656760370000|2022-07-02 11:12:50|5969.14|5849.14|5969.78|5849.78|5969.78|5849.78|5969.11|5849.11|9
1656760380000|2022-07-02 11:13:00|5970.19|5850.19|5970.53|5850.53|5970.85|5850.85|5970.19|5850.19|10
1656760390000|2022-07-02 11:13:10|5970.85|5850.85|5970.99|5850.99|5971.02|5851.02|5970.85|5850.85|10
1656760400000|2022-07-02 11:13:20|5971.08|5851.08|5971.06|5851.06|5971.22|5851.22|5971.06|5851.06|9
1656760410000|2022-07-02 11:13:30|5971.11|5851.11|5971.12|5851.12|5971.22|5851.22|5970.96|5850.96|9
1656760420000|2022-07-02 11:13:40|5971.1|5851.1|5970.73|5850.73|5971.1|5851.1|5970.73|5850.73|10
1656760430000|2022-07-02 11:13:50|5970.7|5850.7|5970.65|5850.65|5970.78|5850.78|5970.55|5850.55|10
1656760440000|2022-07-02 11:14:00|5970.63|5850.63|5970.56|5850.56|5970.72|5850.72|5970.55|5850.55|9
1656760450000|2022-07-02 11:14:10|5970.5|5850.5|5971.04|5851.04|5971.04|5851.04|5970.5|5850.5|7
1656760460000|2022-07-02 11:14:20|5971.08|5851.08|5971.1|5851.1|5971.1|5851.1|5971.01|5851.01|8
1656760470000|2022-07-02 11:14:30|5971.04|5851.04|5971.29|5851.29|5971.29|5851.29|5971.04|5851.04|8
1656760480000|2022-07-02 11:14:40|5971.17|5851.17|5971.5|5851.5|5971.5|5851.5|5971.13|5851.13|9
1656760490000|2022-07-02 11:14:50|5971.41|5851.41|5971.06|5851.06|5971.41|5851.41|5971.06|5851.06|9
1656760500000|2022-07-02 11:15:00|5971.15|5851.15|5971.09|5851.09|5971.15|5851.15|5970.88|5850.88|10
1656760510000|2022-07-02 11:15:10|5971.13|5851.13|5971.04|5851.04|5971.14|5851.14|5970.89|5850.89|8
1656760520000|2022-07-02 11:15:20|5971.02|5851.02|5969.73|5849.73|5971.02|5851.02|5969.56|5849.56|9
1656760530000|2022-07-02 11:15:30|5969.97|5849.97|5968.47|5848.47|5969.97|5849.97|5968.45|5848.45|10
1656760540000|2022-07-02 11:15:40|5968.49|5848.49|5967.18|5847.18|5968.49|5848.49|5967.18|5847.18|9
1656760550000|2022-07-02 11:15:50|5967.07|5847.07|5967.2|5847.2|5967.2|5847.2|5966.81|5846.81|10
1656760560000|2022-07-02 11:16:00|5967.27|5847.27|5967.36|5847.36|5967.43|5847.43|5967.14|5847.14|9
1656760570000|2022-07-02 11:16:10|5967.41|5847.41|5966.61|5846.61|5967.41|5847.41|5966.61|5846.61|10
1656760580000|2022-07-02 11:16:20|5966.79|5846.79|5966.92|5846.92|5966.96|5846.96|5966.61|5846.61|10
1656760590000|2022-07-02 11:16:30|5966.86|5846.86|5968.49|5848.49|5968.49|5848.49|5966.74|5846.74|10
1656760600000|2022-07-02 11:16:40|5968.67|5848.67|5969.43|5849.43|5969.44|5849.44|5968.67|5848.67|10
1656760610000|2022-07-02 11:16:50|5969.53|5849.53|5969.67|5849.67|5969.83|5849.83|5969.53|5849.53|7
1656760620000|2022-07-02 11:17:00|5970.28|5850.28|5971.07|5851.07|5971.07|5851.07|5970.28|5850.28|10
1656760630000|2022-07-02 11:17:10|5971.06|5851.06|5971.04|5851.04|5971.27|5851.27|5971.04|5851.04|9
1656760640000|2022-07-02 11:17:20|5971.01|5851.01|5971.03|5851.03|5971.25|5851.25|5970.99|5850.99|8
1656760650000|2022-07-02 11:17:30|5971.05|5851.05|5970.77|5850.77|5971.13|5851.13|5970.77|5850.77|9
1656760660000|2022-07-02 11:17:40|5970.79|5850.79|5970.9|5850.9|5970.9|5850.9|5970.7|5850.7|10
1656760670000|2022-07-02 11:17:50|5970.92|5850.92|5971.09|5851.09|5971.09|5851.09|5970.83|5850.83|7
1656760680000|2022-07-02 11:18:00|5971.12|5851.12|5971.26|5851.26|5971.26|5851.26|5971.12|5851.12|9
1656760690000|2022-07-02 11:18:10|5971.24|5851.24|5971.17|5851.17|5971.24|5851.24|5971.04|5851.04|7
1656760700000|2022-07-02 11:18:20|5971.14|5851.14|5969.98|5849.98|5971.14|5851.14|5969.91|5849.91|9
1656760710000|2022-07-02 11:18:30|5970.04|5850.04|5968.91|5848.91|5970.04|5850.04|5968.82|5848.82|10
1656760720000|2022-07-02 11:18:40|5968.78|5848.78|5968.68|5848.68|5969.01|5849.01|5968.68|5848.68|9
1656760730000|2022-07-02 11:18:50|5968.67|5848.67|5968.67|5848.67|5968.73|5848.73|5968.65|5848.65|8
1656760740000|2022-07-02 11:19:00|5968.69|5848.69|5969.03|5849.03|5969.03|5849.03|5968.69|5848.69|9
1656760750000|2022-07-02 11:19:10|5969.08|5849.08|5970.14|5850.14|5970.14|5850.14|5969.08|5849.08|10
1656760760000|2022-07-02 11:19:20|5970.04|5850.04|5971.51|5851.51|5971.51|5851.51|5970.04|5850.04|8
1656760770000|2022-07-02 11:19:30|5971.45|5851.45|5971.56|5851.56|5971.56|5851.56|5971.27|5851.27|10
1656760780000|2022-07-02 11:19:40|5971.89|5851.89|5972.53|5852.53|5972.53|5852.53|5971.89|5851.89|9
1656760790000|2022-07-02 11:19:50|5972.64|5852.64|5973.1|5853.1|5973.1|5853.1|5972.64|5852.64|9
1656760800000|2022-07-02 11:20:00|5973.13|5853.13|5973.13|5853.13|5973.24|5853.24|5973.02|5853.02|9
1656760810000|2022-07-02 11:20:10|5973.09|5853.09|5972.84|5852.84|5973.15|5853.15|5972.84|5852.84|10
1656760820000|2022-07-02 11:20:20|5972.86|5852.86|5972.79|5852.79|5972.99|5852.99|5972.79|5852.79|8
1656760830000|2022-07-02 11:20:30|5972.85|5852.85|5972.58|5852.58|5972.85|5852.85|5972.58|5852.58|7
1656760840000|2022-07-02 11:20:40|5972.46|5852.46|5971.9|5851.9|5972.46|5852.46|5971.85|5851.85|9
1656760850000|2022-07-02 11:20:50|5971.92|5851.92|5972.49|5852.49|5972.51|5852.51|5971.92|5851.92|9
1656760860000|2022-07-02 11:21:00|5972.48|5852.48|5974.55|5854.55|5974.55|5854.55|5972.48|5852.48|10
1656760870000|2022-07-02 11:21:10|5974.7|5854.7|5976.49|5856.49|5976.49|5856.49|5974.7|5854.7|10
1656760880000|2022-07-02 11:21:20|5976.38|5856.38|5976.76|5856.76|5976.76|5856.76|5976.23|5856.23|10
1656760890000|2022-07-02 11:21:30|5976.7|5856.7|5977.22|5857.22|5977.22|5857.22|5976.7|5856.7|10
1656760900000|2022-07-02 11:21:40|5977.29|5857.29|5978.88|5858.88|5978.88|5858.88|5977.29|5857.29|10
1656760910000|2022-07-02 11:21:50|5978.91|5858.91|5979.51|5859.51|5979.71|5859.71|5978.91|5858.91|10
1656760920000|2022-07-02 11:22:00|5979.47|5859.47|5978.84|5858.84|5979.47|5859.47|5978.8|5858.8|9
1656760930000|2022-07-02 11:22:10|5978.85|5858.85|5978.65|5858.65|5979.18|5859.18|5978.38|5858.38|9
1656760940000|2022-07-02 11:22:20|5978.69|5858.69|5978.62|5858.62|5978.91|5858.91|5978.18|5858.18|10
1656760950000|2022-07-02 11:22:30|5978.65|5858.65|5978.69|5858.69|5978.7|5858.7|5978.51|5858.51|10
1656760960000|2022-07-02 11:22:40|5978.31|5858.31|5978.67|5858.67|5978.67|5858.67|5978.22|5858.22|10
1656760970000|2022-07-02 11:22:50|5978.66|5858.66|5976.82|5856.82|5978.66|5858.66|5976.82|5856.82|10
1656760980000|2022-07-02 11:23:00|5976.81|5856.81|5976.41|5856.41|5976.88|5856.88|5976.41|5856.41|10
1656760990000|2022-07-02 11:23:10|5976.19|5856.19|5976.67|5856.67|5976.76|5856.76|5976.19|5856.19|10
1656761000000|2022-07-02 11:23:20|5976.71|5856.71|5976.66|5856.66|5976.88|5856.88|5976.57|5856.57|9
1656761010000|2022-07-02 11:23:30|5976.67|5856.67|5976.35|5856.35|5976.69|5856.69|5976.34|5856.34|10
1656761020000|2022-07-02 11:23:40|5976.3|5856.3|5975.19|5855.19|5976.3|5856.3|5974.99|5854.99|10
1656761030000|2022-07-02 11:23:50|5975.18|5855.18|5974.45|5854.45|5975.2|5855.2|5974.45|5854.45|10
1656761040000|2022-07-02 11:24:00|5974.23|5854.23|5974.08|5854.08|5974.23|5854.23|5973.98|5853.98|10
1656761050000|2022-07-02 11:24:10|5974.1|5854.1|5973.32|5853.32|5974.1|5854.1|5973.32|5853.32|10
1656761060000|2022-07-02 11:24:20|5972.91|5852.91|5972.4|5852.4|5973.15|5853.15|5972.36|5852.36|9
1656761070000|2022-07-02 11:24:30|5972.27|5852.27|5971.96|5851.96|5972.33|5852.33|5971.92|5851.92|9
1656761080000|2022-07-02 11:24:40|5971.99|5851.99|5971.64|5851.64|5972.14|5852.14|5971.58|5851.58|9
1656761090000|2022-07-02 11:24:50|5971.66|5851.66|5971.57|5851.57|5971.66|5851.66|5971.48|5851.48|8
1656761100000|2022-07-02 11:25:00|5971.59|5851.59|5971.34|5851.34|5971.59|5851.59|5971.33|5851.33|10
1656761110000|2022-07-02 11:25:10|5971.32|5851.32|5971.33|5851.33|5971.41|5851.41|5971.3|5851.3|9
1656761120000|2022-07-02 11:25:20|5971.31|5851.31|5971.22|5851.22|5971.31|5851.31|5971.19|5851.19|8
1656761130000|2022-07-02 11:25:30|5971.26|5851.26|5970.89|5850.89|5971.3|5851.3|5970.82|5850.82|9
1656761140000|2022-07-02 11:25:40|5970.58|5850.58|5970.56|5850.56|5970.71|5850.71|5970.44|5850.44|10
1656761150000|2022-07-02 11:25:50|5970.44|5850.44|5970.41|5850.41|5970.52|5850.52|5970.36|5850.36|8
1656761160000|2022-07-02 11:26:00|5970.58|5850.58|5971.06|5851.06|5971.06|5851.06|5970.34|5850.34|8
1656761170000|2022-07-02 11:26:10|5971.1|5851.1|5971.31|5851.31|5971.47|5851.47|5970.96|5850.96|10
1656761180000|2022-07-02 11:26:20|5971.36|5851.36|5971.5|5851.5|5971.57|5851.57|5971.36|5851.36|8
1656761190000|2022-07-02 11:26:30|5971.53|5851.53|5971.74|5851.74|5971.74|5851.74|5971.5|5851.5|8
1656761200000|2022-07-02 11:26:40|5971.7|5851.7|5972.32|5852.32|5972.32|5852.32|5971.68|5851.68|7
1656761210000|2022-07-02 11:26:50|5972.41|5852.41|5972.59|5852.59|5972.92|5852.92|5972.41|5852.41|10
1656761220000|2022-07-02 11:27:00|5972.61|5852.61|5972.49|5852.49|5972.85|5852.85|5972.49|5852.49|9
1656761230000|2022-07-02 11:27:10|5972.57|5852.57|5971.8|5851.8|5972.57|5852.57|5971.76|5851.76|10
1656761240000|2022-07-02 11:27:20|5971.84|5851.84|5971.51|5851.51|5971.84|5851.84|5971.4|5851.4|10
1656761250000|2022-07-02 11:27:30|5971.5|5851.5|5971.05|5851.05|5971.53|5851.53|5971.05|5851.05|8
1656761260000|2022-07-02 11:27:40|5971.11|5851.11|5971.32|5851.32|5971.43|5851.43|5970.65|5850.65|10
1656761270000|2022-07-02 11:27:50|5971.97|5851.97|5972.47|5852.47|5972.47|5852.47|5971.97|5851.97|10
1656761280000|2022-07-02 11:28:00|5972.51|5852.51|5972.58|5852.58|5972.62|5852.62|5972.33|5852.33|9
1656761290000|2022-07-02 11:28:10|5972.62|5852.62|5972.59|5852.59|5972.77|5852.77|5972.5|5852.5|10
1656761300000|2022-07-02 11:28:20|5972.43|5852.43|5972.47|5852.47|5972.47|5852.47|5972.16|5852.16|10
1656761310000|2022-07-02 11:28:30|5972.56|5852.56|5972.77|5852.77|5972.82|5852.82|5972.56|5852.56|10
1656761320000|2022-07-02 11:28:40|5972.84|5852.84|5972.94|5852.94|5973.02|5853.02|5972.8|5852.8|10
1656761330000|2022-07-02 11:28:50|5972.96|5852.96|5972.97|5852.97|5973.09|5853.09|5972.91|5852.91|8
1656761340000|2022-07-02 11:29:00|5973.06|5853.06|5972.56|5852.56|5973.08|5853.08|5972.56|5852.56|7
1656761350000|2022-07-02 11:29:10|5972.61|5852.61|5972.68|5852.68|5972.68|5852.68|5972.56|5852.56|8
1656761360000|2022-07-02 11:29:20|5972.62|5852.62|5972.84|5852.84|5972.84|5852.84|5972.56|5852.56|7
1656761370000|2022-07-02 11:29:30|5972.92|5852.92|5973.06|5853.06|5973.06|5853.06|5972.86|5852.86|9
1656761380000|2022-07-02 11:29:40|5973.04|5853.04|5972.92|5852.92|5973.09|5853.09|5972.92|5852.92|10
1656761390000|2022-07-02 11:29:50|5972.94|5852.94|5973.11|5853.11|5973.11|5853.11|5972.85|5852.85|9
1656761400000|2022-07-02 11:30:00|5973.1|5853.1|5972.88|5852.88|5973.1|5853.1|5972.8|5852.8|10
1656761410000|2022-07-02 11:30:10|5972.94|5852.94|5972.21|5852.21|5973.23|5853.23|5972.21|5852.21|10
1656761420000|2022-07-02 11:30:20|5972|5852|5971.12|5851.12|5972|5852|5971.12|5851.12|10
1656761430000|2022-07-02 11:30:30|5971.18|5851.18|5971.61|5851.61|5971.61|5851.61|5971.05|5851.05|10
1656761440000|2022-07-02 11:30:40|5971.64|5851.64|5972|5852|5972|5852|5971.61|5851.61|9
1656761450000|2022-07-02 11:30:50|5972.01|5852.01|5972.41|5852.41|5972.46|5852.46|5972|5852|10
1656761460000|2022-07-02 11:31:00|5972.42|5852.42|5972.05|5852.05|5972.42|5852.42|5971.95|5851.95|10
1656761470000|2022-07-02 11:31:10|5972.1|5852.1|5972.3|5852.3|5972.3|5852.3|5972.1|5852.1|10
1656761480000|2022-07-02 11:31:20|5972.37|5852.37|5973.55|5853.55|5973.55|5853.55|5972.37|5852.37|10
1656761490000|2022-07-02 11:31:30|5973.69|5853.69|5973.95|5853.95|5973.95|5853.95|5973.69|5853.69|8
1656761500000|2022-07-02 11:31:40|5973.97|5853.97|5974.33|5854.33|5974.37|5854.37|5973.93|5853.93|10
1656761510000|2022-07-02 11:31:50|5974.29|5854.29|5974.18|5854.18|5974.34|5854.34|5974.16|5854.16|8
1656761520000|2022-07-02 11:32:00|5974.16|5854.16|5974.29|5854.29|5974.31|5854.31|5974.09|5854.09|9
1656761530000|2022-07-02 11:32:10|5974.2|5854.2|5974.26|5854.26|5974.26|5854.26|5974.13|5854.13|6
1656761540000|2022-07-02 11:32:20|5974.1|5854.1|5974.66|5854.66|5974.9|5854.9|5974.01|5854.01|10
1656761550000|2022-07-02 11:32:30|5974.65|5854.65|5975.19|5855.19|5975.19|5855.19|5974.65|5854.65|8
1656761560000|2022-07-02 11:32:40|5975.35|5855.35|5976.02|5856.02|5976.27|5856.27|5975.35|5855.35|10
1656761570000|2022-07-02 11:32:50|5976.1|5856.1|5975.19|5855.19|5976.37|5856.37|5975.19|5855.19|10
1656761580000|2022-07-02 11:33:00|5975.04|5855.04|5974.05|5854.05|5975.04|5855.04|5974.05|5854.05|10
1656761590000|2022-07-02 11:33:10|5974.22|5854.22|5974.33|5854.33|5974.33|5854.33|5974.1|5854.1|9
1656761600000|2022-07-02 11:33:20|5974.32|5854.32|5974.04|5854.04|5974.32|5854.32|5974.04|5854.04|10
1656761610000|2022-07-02 11:33:30|5974.07|5854.07|5974.15|5854.15|5974.23|5854.23|5974.05|5854.05|7
1656761620000|2022-07-02 11:33:40|5974.11|5854.11|5974.24|5854.24|5974.31|5854.31|5974|5854|10
1656761630000|2022-07-02 11:33:50|5974.21|5854.21|5973.94|5853.94|5974.21|5854.21|5973.62|5853.62|9
1656761640000|2022-07-02 11:34:00|5973.88|5853.88|5973.53|5853.53|5973.88|5853.88|5973.51|5853.51|8
1656761650000|2022-07-02 11:34:10|5973.43|5853.43|5973.86|5853.86|5973.86|5853.86|5973.43|5853.43|9
1656761660000|2022-07-02 11:34:20|5973.88|5853.88|5973.71|5853.71|5973.88|5853.88|5973.46|5853.46|10
1656761670000|2022-07-02 11:34:30|5973.5|5853.5|5972.88|5852.88|5973.62|5853.62|5972.88|5852.88|8
1656761680000|2022-07-02 11:34:40|5972.9|5852.9|5972.12|5852.12|5972.9|5852.9|5972.12|5852.12|9
1656761690000|2022-07-02 11:34:50|5972.11|5852.11|5971.54|5851.54|5972.11|5852.11|5971.47|5851.47|10
1656761700000|2022-07-02 11:35:00|5971.39|5851.39|5971.33|5851.33|5971.39|5851.39|5970.93|5850.93|9
1656761710000|2022-07-02 11:35:10|5971.29|5851.29|5971.03|5851.03|5971.37|5851.37|5971.03|5851.03|10
1656761720000|2022-07-02 11:35:20|5970.88|5850.88|5968.42|5848.42|5970.88|5850.88|5968.42|5848.42|7
1656761730000|2022-07-02 11:35:30|5968.34|5848.34|5967.08|5847.08|5968.34|5848.34|5967|5847|10
1656761740000|2022-07-02 11:35:40|5967.02|5847.02|5966.19|5846.19|5967.09|5847.09|5966.19|5846.19|10
1656761750000|2022-07-02 11:35:50|5966.21|5846.21|5965.63|5845.63|5966.21|5846.21|5965.43|5845.43|10
1656761760000|2022-07-02 11:36:00|5965.57|5845.57|5965.71|5845.71|5965.82|5845.82|5965.57|5845.57|10
1656761770000|2022-07-02 11:36:10|5965.86|5845.86|5965.8|5845.8|5965.93|5845.93|5965.76|5845.76|8
1656761780000|2022-07-02 11:36:20|5965.78|5845.78|5964.42|5844.42|5965.78|5845.78|5964.42|5844.42|10
1656761790000|2022-07-02 11:36:30|5964.35|5844.35|5964.32|5844.32|5964.38|5844.38|5964.28|5844.28|8
1656761800000|2022-07-02 11:36:40|5964.38|5844.38|5963.77|5843.77|5964.38|5844.38|5963.67|5843.67|9
1656761810000|2022-07-02 11:36:50|5963.7|5843.7|5963.58|5843.58|5963.77|5843.77|5963.58|5843.58|9
1656761820000|2022-07-02 11:37:00|5963.49|5843.49|5963.65|5843.65|5963.65|5843.65|5963.38|5843.38|6
1656761830000|2022-07-02 11:37:10|5963.62|5843.62|5963.9|5843.9|5963.9|5843.9|5963.62|5843.62|9
1656761840000|2022-07-02 11:37:20|5964.31|5844.31|5964.56|5844.56|5964.61|5844.61|5964.26|5844.26|10
1656761850000|2022-07-02 11:37:30|5964.67|5844.67|5965.27|5845.27|5965.27|5845.27|5964.6|5844.6|10
1656761860000|2022-07-02 11:37:40|5965.23|5845.23|5964.95|5844.95|5965.31|5845.31|5964.93|5844.93|9
1656761870000|2022-07-02 11:37:50|5965.02|5845.02|5965.09|5845.09|5965.09|5845.09|5964.99|5844.99|8
1656761880000|2022-07-02 11:38:00|5965.07|5845.07|5964.5|5844.5|5965.09|5845.09|5964.5|5844.5|9
1656761890000|2022-07-02 11:38:10|5964.26|5844.26|5963.85|5843.85|5964.26|5844.26|5963.85|5843.85|9
1656761900000|2022-07-02 11:38:20|5963.71|5843.71|5962.38|5842.38|5963.77|5843.77|5962.38|5842.38|10
1656761910000|2022-07-02 11:38:30|5962.28|5842.28|5962.26|5842.26|5962.28|5842.28|5961.9|5841.9|9
1656761920000|2022-07-02 11:38:40|5962.68|5842.68|5962.73|5842.73|5963.12|5843.12|5962.55|5842.55|10
1656761930000|2022-07-02 11:38:50|5962.87|5842.87|5963.69|5843.69|5963.72|5843.72|5962.69|5842.69|9
1656761940000|2022-07-02 11:39:00|5963.85|5843.85|5964.02|5844.02|5964.02|5844.02|5963.76|5843.76|10
1656761950000|2022-07-02 11:39:10|5964.01|5844.01|5963.62|5843.62|5964.24|5844.24|5963.62|5843.62|9
1656761960000|2022-07-02 11:39:20|5963.56|5843.56|5963.01|5843.01|5963.59|5843.59|5962.89|5842.89|10
1656761970000|2022-07-02 11:39:30|5963.02|5843.02|5962.79|5842.79|5963.02|5843.02|5962.71|5842.71|10
1656761980000|2022-07-02 11:39:40|5962.83|5842.83|5962.68|5842.68|5962.83|5842.83|5962.68|5842.68|10
1656761990000|2022-07-02 11:39:50|5962.61|5842.61|5962.6|5842.6|5962.68|5842.68|5962.53|5842.53|7
1656762000000|2022-07-02 11:40:00|5962.3|5842.3|5962.11|5842.11|5962.32|5842.32|5962.05|5842.05|9
1656762010000|2022-07-02 11:40:10|5962.01|5842.01|5960.62|5840.62|5962.05|5842.05|5960.62|5840.62|9
1656762020000|2022-07-02 11:40:20|5960.54|5840.54|5958.7|5838.7|5960.54|5840.54|5958.69|5838.69|10
1656762030000|2022-07-02 11:40:30|5958.67|5838.67|5959.05|5839.05|5959.05|5839.05|5958.56|5838.56|10
1656762040000|2022-07-02 11:40:40|5958.85|5838.85|5959.93|5839.93|5959.93|5839.93|5958.85|5838.85|9
1656762050000|2022-07-02 11:40:50|5960.09|5840.09|5960.13|5840.13|5960.42|5840.42|5960.09|5840.09|9
1656762060000|2022-07-02 11:41:00|5960.14|5840.14|5960.27|5840.27|5960.33|5840.33|5960.13|5840.13|10
1656762070000|2022-07-02 11:41:10|5960.24|5840.24|5959.92|5839.92|5960.24|5840.24|5959.76|5839.76|9
1656762080000|2022-07-02 11:41:20|5960.01|5840.01|5959.45|5839.45|5960.01|5840.01|5959.45|5839.45|10
1656762090000|2022-07-02 11:41:30|5959.38|5839.38|5959.15|5839.15|5959.39|5839.39|5959.07|5839.07|9
1656762100000|2022-07-02 11:41:40|5959.2|5839.2|5959.58|5839.58|5959.58|5839.58|5959.1|5839.1|10
1656762110000|2022-07-02 11:41:50|5959.47|5839.47|5959.92|5839.92|5960.3|5840.3|5959.47|5839.47|10
1656762120000|2022-07-02 11:42:00|5959.9|5839.9|5959.43|5839.43|5959.9|5839.9|5959.43|5839.43|10
1656762130000|2022-07-02 11:42:10|5959.41|5839.41|5959.8|5839.8|5959.8|5839.8|5959.4|5839.4|9
1656762140000|2022-07-02 11:42:20|5959.85|5839.85|5959.72|5839.72|5959.85|5839.85|5959.57|5839.57|10
1656762150000|2022-07-02 11:42:30|5959.82|5839.82|5960.32|5840.32|5960.32|5840.32|5959.68|5839.68|10
1656762160000|2022-07-02 11:42:40|5960.42|5840.42|5960.33|5840.33|5960.42|5840.42|5960.32|5840.32|7
1656762170000|2022-07-02 11:42:50|5960.37|5840.37|5960.12|5840.12|5960.46|5840.46|5960.12|5840.12|8
1656762180000|2022-07-02 11:43:00|5960.15|5840.15|5960.49|5840.49|5960.67|5840.67|5960.1|5840.1|8
1656762190000|2022-07-02 11:43:10|5960.56|5840.56|5960.79|5840.79|5960.81|5840.81|5960.56|5840.56|8
1656762200000|2022-07-02 11:43:20|5960.83|5840.83|5961.04|5841.04|5961.06|5841.06|5960.72|5840.72|9
1656762210000|2022-07-02 11:43:30|5960.98|5840.98|5960.61|5840.61|5961.1|5841.1|5960.61|5840.61|9
1656762220000|2022-07-02 11:43:40|5960.59|5840.59|5961.62|5841.62|5961.64|5841.64|5960.59|5840.59|10
1656762230000|2022-07-02 11:43:50|5961.74|5841.74|5962.01|5842.01|5962.07|5842.07|5961.72|5841.72|9
1656762240000|2022-07-02 11:44:00|5961.94|5841.94|5961.56|5841.56|5961.96|5841.96|5961.56|5841.56|9
1656762250000|2022-07-02 11:44:10|5961.87|5841.87|5962.39|5842.39|5962.41|5842.41|5961.87|5841.87|8
1656762260000|2022-07-02 11:44:20|5962.51|5842.51|5962.48|5842.48|5962.65|5842.65|5962.43|5842.43|10
1656762270000|2022-07-02 11:44:30|5962.36|5842.36|5962.21|5842.21|5962.36|5842.36|5961.91|5841.91|10
1656762280000|2022-07-02 11:44:40|5962.2|5842.2|5962.55|5842.55|5962.55|5842.55|5962.1|5842.1|10
1656762290000|2022-07-02 11:44:50|5962.84|5842.84|5962.7|5842.7|5962.86|5842.86|5962.7|5842.7|9
1656762300000|2022-07-02 11:45:00|5962.67|5842.67|5962.73|5842.73|5962.89|5842.89|5962.52|5842.52|10
1656762310000|2022-07-02 11:45:10|5962.68|5842.68|5962.27|5842.27|5962.68|5842.68|5962.15|5842.15|10
1656762320000|2022-07-02 11:45:20|5962.25|5842.25|5961.66|5841.66|5962.25|5842.25|5961.66|5841.66|9
1656762330000|2022-07-02 11:45:30|5961.63|5841.63|5961.24|5841.24|5961.68|5841.68|5961.24|5841.24|10
1656762340000|2022-07-02 11:45:40|5961.1|5841.1|5960.37|5840.37|5961.12|5841.12|5960.37|5840.37|10
1656762350000|2022-07-02 11:45:50|5960.31|5840.31|5960.15|5840.15|5960.45|5840.45|5960.13|5840.13|9
1656762360000|2022-07-02 11:46:00|5960.05|5840.05|5960.33|5840.33|5960.37|5840.37|5960.05|5840.05|8
1656762370000|2022-07-02 11:46:10|5960.3|5840.3|5960.4|5840.4|5960.4|5840.4|5960.22|5840.22|9
1656762380000|2022-07-02 11:46:20|5960.46|5840.46|5959.93|5839.93|5960.51|5840.51|5959.91|5839.91|9
1656762390000|2022-07-02 11:46:30|5959.84|5839.84|5956.98|5836.98|5959.84|5839.84|5956.98|5836.98|10
1656762400000|2022-07-02 11:46:40|5956.72|5836.72|5956.56|5836.56|5956.76|5836.76|5956.02|5836.02|10
1656762410000|2022-07-02 11:46:50|5956.35|5836.35|5956.33|5836.33|5956.45|5836.45|5956.17|5836.17|10
1656762420000|2022-07-02 11:47:00|5956.36|5836.36|5956.11|5836.11|5956.84|5836.84|5956.07|5836.07|9
1656762430000|2022-07-02 11:47:10|5956.15|5836.15|5955.9|5835.9|5956.29|5836.29|5955.83|5835.83|10
1656762440000|2022-07-02 11:47:20|5955.99|5835.99|5955.9|5835.9|5956.12|5836.12|5955.9|5835.9|10
1656762450000|2022-07-02 11:47:30|5955.87|5835.87|5954.9|5834.9|5955.9|5835.9|5954.81|5834.81|10
1656762460000|2022-07-02 11:47:40|5954.44|5834.44|5953.11|5833.11|5954.5|5834.5|5952.97|5832.97|10
1656762470000|2022-07-02 11:47:50|5953.03|5833.03|5953.42|5833.42|5953.55|5833.55|5952.94|5832.94|10
1656762480000|2022-07-02 11:48:00|5953.57|5833.57|5952.83|5832.83|5953.69|5833.69|5952.66|5832.66|9
1656762490000|2022-07-02 11:48:10|5952.71|5832.71|5953.3|5833.3|5953.3|5833.3|5952.71|5832.71|10
1656762500000|2022-07-02 11:48:20|5953.22|5833.22|5954.23|5834.23|5954.23|5834.23|5953.22|5833.22|9
1656762510000|2022-07-02 11:48:30|5954.45|5834.45|5954.34|5834.34|5954.82|5834.82|5954.34|5834.34|9
1656762520000|2022-07-02 11:48:40|5954.27|5834.27|5953.93|5833.93|5954.4|5834.4|5953.91|5833.91|9
1656762530000|2022-07-02 11:48:50|5954.09|5834.09|5953.59|5833.59|5954.11|5834.11|5953.53|5833.53|9
1656762540000|2022-07-02 11:49:00|5953.52|5833.52|5953.13|5833.13|5953.59|5833.59|5953.13|5833.13|10
1656762550000|2022-07-02 11:49:10|5952.99|5832.99|5952.84|5832.84|5953.12|5833.12|5952.83|5832.83|10
1656762560000|2022-07-02 11:49:20|5952.81|5832.81|5952.6|5832.6|5952.86|5832.86|5952.51|5832.51|9
1656762570000|2022-07-02 11:49:30|5952.73|5832.73|5952.66|5832.66|5952.89|5832.89|5952.66|5832.66|10
1656762580000|2022-07-02 11:49:40|5952.69|5832.69|5952.78|5832.78|5952.78|5832.78|5952.66|5832.66|6
1656762590000|2022-07-02 11:49:50|5952.8|5832.8|5952.49|5832.49|5952.8|5832.8|5952.49|5832.49|8
1656762600000|2022-07-02 11:50:00|5952.4|5832.4|5951.84|5831.84|5952.45|5832.45|5951.84|5831.84|9
1656762610000|2022-07-02 11:50:10|5951.75|5831.75|5951.28|5831.28|5951.75|5831.75|5950.99|5830.99|10
1656762620000|2022-07-02 11:50:20|5951.21|5831.21|5950.85|5830.85|5951.32|5831.32|5950.85|5830.85|10
1656762630000|2022-07-02 11:50:30|5950.8|5830.8|5950.85|5830.85|5951.06|5831.06|5950.8|5830.8|9
1656762640000|2022-07-02 11:50:40|5950.95|5830.95|5951.37|5831.37|5951.37|5831.37|5950.95|5830.95|10
1656762650000|2022-07-02 11:50:50|5951.42|5831.42|5951.56|5831.56|5951.58|5831.58|5951.42|5831.42|10
1656762660000|2022-07-02 11:51:00|5951.55|5831.55|5952.75|5832.75|5952.75|5832.75|5951.55|5831.55|9
1656762670000|2022-07-02 11:51:10|5953.02|5833.02|5953.25|5833.25|5953.25|5833.25|5953.02|5833.02|9
1656762680000|2022-07-02 11:51:20|5953.13|5833.13|5953.4|5833.4|5953.43|5833.43|5953.1|5833.1|10
1656762690000|2022-07-02 11:51:30|5953.47|5833.47|5952.99|5832.99|5953.47|5833.47|5952.99|5832.99|9
1656762700000|2022-07-02 11:51:40|5953.12|5833.12|5953.04|5833.04|5953.14|5833.14|5953.04|5833.04|7
1656762710000|2022-07-02 11:51:50|5953|5833|5952.46|5832.46|5953|5833|5952.46|5832.46|9
1656762720000|2022-07-02 11:52:00|5952.44|5832.44|5952.23|5832.23|5952.58|5832.58|5952.23|5832.23|7
1656762730000|2022-07-02 11:52:10|5952.16|5832.16|5951.64|5831.64|5952.31|5832.31|5951.64|5831.64|9
1656762740000|2022-07-02 11:52:20|5951.69|5831.69|5951.97|5831.97|5951.97|5831.97|5951.69|5831.69|8
1656762750000|2022-07-02 11:52:30|5952.23|5832.23|5952.53|5832.53|5952.54|5832.54|5952.03|5832.03|9
1656762760000|2022-07-02 11:52:40|5952.57|5832.57|5952.22|5832.22|5952.57|5832.57|5952.21|5832.21|7
1656762770000|2022-07-02 11:52:50|5952.17|5832.17|5951.93|5831.93|5952.22|5832.22|5951.84|5831.84|10
1656762780000|2022-07-02 11:53:00|5951.83|5831.83|5952.08|5832.08|5952.12|5832.12|5951.83|5831.83|9
1656762790000|2022-07-02 11:53:10|5952.01|5832.01|5952.1|5832.1|5952.14|5832.14|5951.98|5831.98|10
1656762800000|2022-07-02 11:53:20|5952.2|5832.2|5953.85|5833.85|5953.85|5833.85|5952.2|5832.2|8
1656762810000|2022-07-02 11:53:30|5954.03|5834.03|5954.8|5834.8|5954.8|5834.8|5953.98|5833.98|9
1656762820000|2022-07-02 11:53:40|5954.5|5834.5|5955.03|5835.03|5955.05|5835.05|5954.5|5834.5|10
1656762830000|2022-07-02 11:53:50|5955|5835|5954.29|5834.29|5955|5835|5954.29|5834.29|10
1656762840000|2022-07-02 11:54:00|5954.24|5834.24|5956.41|5836.41|5956.41|5836.41|5954.24|5834.24|9
1656762850000|2022-07-02 11:54:10|5957.07|5837.07|5960.05|5840.05|5960.05|5840.05|5957.01|5837.01|10
1656762860000|2022-07-02 11:54:20|5960.2|5840.2|5960.27|5840.27|5960.51|5840.51|5960.11|5840.11|9
1656762870000|2022-07-02 11:54:30|5960.3|5840.3|5959.74|5839.74|5960.3|5840.3|5959.69|5839.69|9
1656762880000|2022-07-02 11:54:40|5959.87|5839.87|5960.3|5840.3|5960.34|5840.34|5959.87|5839.87|9
1656762890000|2022-07-02 11:54:50|5960.8|5840.8|5960.69|5840.69|5960.85|5840.85|5960.55|5840.55|10
1656762900000|2022-07-02 11:55:00|5960.49|5840.49|5961.1|5841.1|5961.36|5841.36|5960.16|5840.16|10
1656762910000|2022-07-02 11:55:10|5961.11|5841.11|5961.72|5841.72|5961.72|5841.72|5960.92|5840.92|9
1656762920000|2022-07-02 11:55:20|5961.91|5841.91|5962.26|5842.26|5962.32|5842.32|5961.91|5841.91|10
1656762930000|2022-07-02 11:55:30|5962.28|5842.28|5962.68|5842.68|5962.69|5842.69|5962.28|5842.28|10
1656762940000|2022-07-02 11:55:40|5962.75|5842.75|5962.52|5842.52|5962.75|5842.75|5962.31|5842.31|9
1656762950000|2022-07-02 11:55:50|5962.47|5842.47|5961.88|5841.88|5962.55|5842.55|5961.84|5841.84|10
1656762960000|2022-07-02 11:56:00|5961.93|5841.93|5961.75|5841.75|5961.93|5841.93|5961.56|5841.56|9
1656762970000|2022-07-02 11:56:10|5961.69|5841.69|5961.79|5841.79|5961.87|5841.87|5961.69|5841.69|9
1656762980000|2022-07-02 11:56:20|5961.91|5841.91|5961.87|5841.87|5961.97|5841.97|5961.77|5841.77|9
1656762990000|2022-07-02 11:56:30|5961.99|5841.99|5962.18|5842.18|5962.36|5842.36|5961.99|5841.99|10
1656763000000|2022-07-02 11:56:40|5962.11|5842.11|5962.49|5842.49|5962.5|5842.5|5962.05|5842.05|7
1656763010000|2022-07-02 11:56:50|5962.53|5842.53|5962.33|5842.33|5962.54|5842.54|5962.33|5842.33|8
1656763020000|2022-07-02 11:57:00|5962.41|5842.41|5962.17|5842.17|5962.57|5842.57|5962.15|5842.15|8
1656763030000|2022-07-02 11:57:10|5962.15|5842.15|5961.71|5841.71|5962.18|5842.18|5961.71|5841.71|10
1656763040000|2022-07-02 11:57:20|5961.7|5841.7|5962.26|5842.26|5962.27|5842.27|5961.7|5841.7|9
1656763050000|2022-07-02 11:57:30|5962.22|5842.22|5962.47|5842.47|5962.49|5842.49|5962.22|5842.22|10
1656763060000|2022-07-02 11:57:40|5962.5|5842.5|5962.29|5842.29|5962.5|5842.5|5962.24|5842.24|9
1656763070000|2022-07-02 11:57:50|5962.3|5842.3|5961.97|5841.97|5962.3|5842.3|5961.97|5841.97|7
1656763080000|2022-07-02 11:58:00|5962.07|5842.07|5961.91|5841.91|5962.1|5842.1|5961.68|5841.68|9
1656763090000|2022-07-02 11:58:10|5961.77|5841.77|5961.84|5841.84|5961.99|5841.99|5961.77|5841.77|10
1656763100000|2022-07-02 11:58:20|5961.86|5841.86|5962|5842|5962|5842|5961.86|5841.86|10
1656763110000|2022-07-02 11:58:30|5961.97|5841.97|5961.87|5841.87|5962.03|5842.03|5961.87|5841.87|10
1656763120000|2022-07-02 11:58:40|5961.83|5841.83|5961.86|5841.86|5961.86|5841.86|5961.75|5841.75|9
1656763130000|2022-07-02 11:58:50|5961.93|5841.93|5961.68|5841.68|5961.93|5841.93|5961.68|5841.68|8
1656763140000|2022-07-02 11:59:00|5961.65|5841.65|5961.65|5841.65|5961.67|5841.67|5961.63|5841.63|7
1656763150000|2022-07-02 11:59:10|5961.38|5841.38|5961.49|5841.49|5961.49|5841.49|5961.36|5841.36|9
1656763160000|2022-07-02 11:59:20|5961.51|5841.51|5962.15|5842.15|5962.15|5842.15|5961.51|5841.51|9
1656763170000|2022-07-02 11:59:30|5962.41|5842.41|5962.72|5842.72|5962.79|5842.79|5962.41|5842.41|9
1656763180000|2022-07-02 11:59:40|5962.53|5842.53|5962.75|5842.75|5962.75|5842.75|5962.53|5842.53|9
1656763190000|2022-07-02 11:59:50|5962.87|5842.87|5962.32|5842.32|5962.87|5842.87|5962.31|5842.31|9
1656763200000|2022-07-02 12:00:00|5962.4|5842.4|5962.21|5842.21|5962.42|5842.42|5962.05|5842.05|9
1656763210000|2022-07-02 12:00:10|5962.22|5842.22|5962.14|5842.14|5962.28|5842.28|5961.92|5841.92|9
1656763220000|2022-07-02 12:00:20|5962.15|5842.15|5962.34|5842.34|5962.34|5842.34|5962.04|5842.04|10
1656763230000|2022-07-02 12:00:30|5962.29|5842.29|5962.36|5842.36|5962.52|5842.52|5962.29|5842.29|10
1656763240000|2022-07-02 12:00:40|5962.24|5842.24|5962.21|5842.21|5962.33|5842.33|5962.2|5842.2|8
1656763250000|2022-07-02 12:00:50|5962.15|5842.15|5962.02|5842.02|5962.15|5842.15|5961.9|5841.9|9
1656763260000|2022-07-02 12:01:00|5962.07|5842.07|5962.45|5842.45|5962.45|5842.45|5961.91|5841.91|9
1656763270000|2022-07-02 12:01:10|5962.56|5842.56|5963.14|5843.14|5963.14|5843.14|5962.48|5842.48|9
1656763280000|2022-07-02 12:01:20|5963.48|5843.48|5964.18|5844.18|5964.21|5844.21|5963.48|5843.48|10
1656763290000|2022-07-02 12:01:30|5964.36|5844.36|5965.53|5845.53|5965.53|5845.53|5964.06|5844.06|10
1656763300000|2022-07-02 12:01:40|5965.68|5845.68|5965.66|5845.66|5966|5846|5965.51|5845.51|9
1656763310000|2022-07-02 12:01:50|5966.26|5846.26|5966.72|5846.72|5966.78|5846.78|5966.24|5846.24|9
1656763320000|2022-07-02 12:02:00|5966.68|5846.68|5965.62|5845.62|5966.86|5846.86|5965.62|5845.62|10
1656763330000|2022-07-02 12:02:10|5965.69|5845.69|5969.29|5849.29|5969.29|5849.29|5965.69|5845.69|10
1656763340000|2022-07-02 12:02:20|5969.73|5849.73|5971.96|5851.96|5972.02|5852.02|5969.73|5849.73|10
1656763350000|2022-07-02 12:02:30|5971.84|5851.84|5973.08|5853.08|5973.18|5853.18|5971.84|5851.84|10
1656763360000|2022-07-02 12:02:40|5973.65|5853.65|5974.34|5854.34|5974.34|5854.34|5973.6|5853.6|10
1656763370000|2022-07-02 12:02:50|5974.52|5854.52|5974.77|5854.77|5974.81|5854.81|5974.52|5854.52|10
1656763380000|2022-07-02 12:03:00|5974.68|5854.68|5975.35|5855.35|5975.55|5855.55|5974.68|5854.68|10
1656763390000|2022-07-02 12:03:10|5975.4|5855.4|5975.42|5855.42|5975.87|5855.87|5975.4|5855.4|10
1656763400000|2022-07-02 12:03:20|5975.58|5855.58|5973.75|5853.75|5975.81|5855.81|5973.75|5853.75|10
1656763410000|2022-07-02 12:03:30|5972.69|5852.69|5973.24|5853.24|5973.36|5853.36|5972.5|5852.5|10
1656763420000|2022-07-02 12:03:40|5973.34|5853.34|5969.59|5849.59|5973.54|5853.54|5969.59|5849.59|10
1656763430000|2022-07-02 12:03:50|5969.96|5849.96|5966.82|5846.82|5969.96|5849.96|5966.43|5846.43|10
1656763440000|2022-07-02 12:04:00|5966.22|5846.22|5960.73|5840.73|5966.22|5846.22|5960.73|5840.73|9
1656763450000|2022-07-02 12:04:10|5960.09|5840.09|5955.84|5835.84|5960.09|5840.09|5955.84|5835.84|10
1656763460000|2022-07-02 12:04:20|5956.3|5836.3|5952.7|5832.7|5956.3|5836.3|5952.7|5832.7|10
1656763470000|2022-07-02 12:04:30|5952.33|5832.33|5950.41|5830.41|5952.33|5832.33|5950.41|5830.41|10
1656763480000|2022-07-02 12:04:40|5950.61|5830.61|5948.98|5828.98|5950.61|5830.61|5948.92|5828.92|10
1656763490000|2022-07-02 12:04:50|5948.6|5828.6|5948.1|5828.1|5948.94|5828.94|5948.08|5828.08|10
1656763500000|2022-07-02 12:05:00|5948.06|5828.06|5946.63|5826.63|5948.06|5828.06|5946.22|5826.22|10
1656763510000|2022-07-02 12:05:10|5946.5|5826.5|5946.31|5826.31|5946.5|5826.5|5946.14|5826.14|10
1656763520000|2022-07-02 12:05:20|5946.79|5826.79|5945.68|5825.68|5946.9|5826.9|5945.41|5825.41|10
1656763530000|2022-07-02 12:05:30|5945.85|5825.85|5945.99|5825.99|5946.32|5826.32|5945.75|5825.75|10
1656763540000|2022-07-02 12:05:40|5945.88|5825.88|5944.58|5824.58|5946.16|5826.16|5944.58|5824.58|9
1656763550000|2022-07-02 12:05:50|5944.5|5824.5|5943.84|5823.84|5944.5|5824.5|5943.84|5823.84|10
1656763560000|2022-07-02 12:06:00|5943.86|5823.86|5944.2|5824.2|5944.4|5824.4|5943.84|5823.84|10
1656763570000|2022-07-02 12:06:10|5944.18|5824.18|5943.9|5823.9|5944.39|5824.39|5943.72|5823.72|10
1656763580000|2022-07-02 12:06:20|5943.74|5823.74|5943.31|5823.31|5943.85|5823.85|5942.94|5822.94|9
1656763590000|2022-07-02 12:06:30|5943.11|5823.11|5945.4|5825.4|5945.4|5825.4|5943.11|5823.11|10
1656763600000|2022-07-02 12:06:40|5945.64|5825.64|5945.84|5825.84|5945.89|5825.89|5945.56|5825.56|9
1656763610000|2022-07-02 12:06:50|5945.88|5825.88|5945.76|5825.76|5946.33|5826.33|5945.58|5825.58|10
1656763620000|2022-07-02 12:07:00|5945.85|5825.85|5945.77|5825.77|5946.04|5826.04|5945.7|5825.7|9
1656763630000|2022-07-02 12:07:10|5946.23|5826.23|5947.94|5827.94|5947.94|5827.94|5946.18|5826.18|10
1656763640000|2022-07-02 12:07:20|5948.32|5828.32|5949.11|5829.11|5949.25|5829.25|5948.31|5828.31|10
1656763650000|2022-07-02 12:07:30|5949.08|5829.08|5951.83|5831.83|5951.85|5831.85|5949.04|5829.04|10
1656763660000|2022-07-02 12:07:40|5952|5832|5952.91|5832.91|5953.11|5833.11|5951.8|5831.8|9
1656763670000|2022-07-02 12:07:50|5952.64|5832.64|5953.39|5833.39|5953.39|5833.39|5952.64|5832.64|10
1656763680000|2022-07-02 12:08:00|5954.55|5834.55|5955.82|5835.82|5955.82|5835.82|5954.38|5834.38|10
1656763690000|2022-07-02 12:08:10|5956.05|5836.05|5958.37|5838.37|5958.37|5838.37|5956.05|5836.05|10
1656763700000|2022-07-02 12:08:20|5958.35|5838.35|5958.61|5838.61|5958.68|5838.68|5958.13|5838.13|10
1656763710000|2022-07-02 12:08:30|5958.01|5838.01|5960.16|5840.16|5960.16|5840.16|5958.01|5838.01|10
1656763720000|2022-07-02 12:08:40|5960.94|5840.94|5961.07|5841.07|5961.58|5841.58|5960.8|5840.8|10
1656763730000|2022-07-02 12:08:50|5963.14|5843.14|5966.33|5846.33|5966.33|5846.33|5963.03|5843.03|10
1656763740000|2022-07-02 12:09:00|5966.51|5846.51|5968.11|5848.11|5968.11|5848.11|5966.51|5846.51|10
1656763750000|2022-07-02 12:09:10|5967.68|5847.68|5967.35|5847.35|5967.73|5847.73|5967.32|5847.32|9
1656763760000|2022-07-02 12:09:20|5967.2|5847.2|5967.37|5847.37|5967.55|5847.55|5966.93|5846.93|10
1656763770000|2022-07-02 12:09:30|5967.45|5847.45|5966.54|5846.54|5967.71|5847.71|5966.44|5846.44|10
1656763780000|2022-07-02 12:09:40|5966.01|5846.01|5964.39|5844.39|5966.28|5846.28|5964.39|5844.39|9
1656763790000|2022-07-02 12:09:50|5964.27|5844.27|5964.59|5844.59|5964.89|5844.89|5963.78|5843.78|10
1656763800000|2022-07-02 12:10:00|5964.71|5844.71|5964.79|5844.79|5964.93|5844.93|5964.58|5844.58|10
1656763810000|2022-07-02 12:10:10|5965.09|5845.09|5965.19|5845.19|5965.27|5845.27|5965.09|5845.09|10
1656763820000|2022-07-02 12:10:20|5964.49|5844.49|5963.15|5843.15|5964.49|5844.49|5963.15|5843.15|10
1656763830000|2022-07-02 12:10:30|5963.35|5843.35|5963.8|5843.8|5963.8|5843.8|5963.21|5843.21|9
1656763840000|2022-07-02 12:10:40|5963.79|5843.79|5963.45|5843.45|5963.98|5843.98|5963.45|5843.45|10
1656763850000|2022-07-02 12:10:50|5963.6|5843.6|5963.22|5843.22|5963.8|5843.8|5963.22|5843.22|10
1656763860000|2022-07-02 12:11:00|5963.17|5843.17|5962.13|5842.13|5963.27|5843.27|5962.13|5842.13|9
1656763870000|2022-07-02 12:11:10|5962|5842|5961.61|5841.61|5962|5842|5961.61|5841.61|10
1656763880000|2022-07-02 12:11:20|5961.6|5841.6|5961.67|5841.67|5961.68|5841.68|5961.36|5841.36|10
1656763890000|2022-07-02 12:11:30|5961.51|5841.51|5962.33|5842.33|5962.33|5842.33|5961.51|5841.51|8
1656763900000|2022-07-02 12:11:40|5962.36|5842.36|5963.91|5843.91|5963.91|5843.91|5962.25|5842.25|10
1656763910000|2022-07-02 12:11:50|5964.02|5844.02|5965.7|5845.7|5965.7|5845.7|5964.02|5844.02|10
1656763920000|2022-07-02 12:12:00|5965.85|5845.85|5967.33|5847.33|5967.33|5847.33|5965.85|5845.85|10
1656763930000|2022-07-02 12:12:10|5967.68|5847.68|5968.67|5848.67|5968.67|5848.67|5967.68|5847.68|10
1656763940000|2022-07-02 12:12:20|5968.75|5848.75|5969.43|5849.43|5969.43|5849.43|5968.51|5848.51|10
1656763950000|2022-07-02 12:12:30|5969.36|5849.36|5968.05|5848.05|5969.53|5849.53|5968.05|5848.05|9
1656763960000|2022-07-02 12:12:40|5968.07|5848.07|5967.49|5847.49|5968.07|5848.07|5967.47|5847.47|10
1656763970000|2022-07-02 12:12:50|5967.57|5847.57|5966.5|5846.5|5967.57|5847.57|5966.5|5846.5|10
1656763980000|2022-07-02 12:13:00|5966.44|5846.44|5966.26|5846.26|5966.44|5846.44|5965.84|5845.84|10
1656763990000|2022-07-02 12:13:10|5966.2|5846.2|5966.63|5846.63|5966.63|5846.63|5966.11|5846.11|9
1656764000000|2022-07-02 12:13:20|5966.74|5846.74|5967.39|5847.39|5967.41|5847.41|5966.71|5846.71|10
1656764010000|2022-07-02 12:13:30|5967.41|5847.41|5968.33|5848.33|5968.33|5848.33|5967.41|5847.41|10
1656764020000|2022-07-02 12:13:40|5968.65|5848.65|5969.03|5849.03|5969.15|5849.15|5968.62|5848.62|10
1656764030000|2022-07-02 12:13:50|5968.49|5848.49|5970.8|5850.8|5970.8|5850.8|5967.96|5847.96|10
1656764040000|2022-07-02 12:14:00|5970.85|5850.85|5971.24|5851.24|5971.93|5851.93|5970.77|5850.77|10
1656764050000|2022-07-02 12:14:10|5971.35|5851.35|5970.89|5850.89|5971.58|5851.58|5970.89|5850.89|10
1656764060000|2022-07-02 12:14:20|5970.98|5850.98|5970.57|5850.57|5971.03|5851.03|5970.49|5850.49|9
1656764070000|2022-07-02 12:14:30|5970.65|5850.65|5970.32|5850.32|5970.82|5850.82|5970.32|5850.32|9
1656764080000|2022-07-02 12:14:40|5970.4|5850.4|5970.52|5850.52|5970.65|5850.65|5970.21|5850.21|10
1656764090000|2022-07-02 12:14:50|5970.69|5850.69|5971.53|5851.53|5971.53|5851.53|5970.69|5850.69|9
1656764100000|2022-07-02 12:15:00|5971.47|5851.47|5972.02|5852.02|5972.04|5852.04|5971.47|5851.47|9
1656764110000|2022-07-02 12:15:10|5971.95|5851.95|5972.29|5852.29|5972.41|5852.41|5971.92|5851.92|9
1656764120000|2022-07-02 12:15:20|5972.22|5852.22|5975.61|5855.61|5975.61|5855.61|5972.22|5852.22|10
1656764130000|2022-07-02 12:15:30|5976.65|5856.65|5979.64|5859.64|5980.09|5860.09|5976.65|5856.65|10
1656764140000|2022-07-02 12:15:40|5980.82|5860.82|5981.58|5861.58|5981.58|5861.58|5980.82|5860.82|10
1656764150000|2022-07-02 12:15:50|5981.6|5861.6|5980.89|5860.89|5981.98|5861.98|5980.89|5860.89|10
1656764160000|2022-07-02 12:16:00|5980.34|5860.34|5981.28|5861.28|5981.28|5861.28|5980.02|5860.02|9
1656764170000|2022-07-02 12:16:10|5980.72|5860.72|5979.38|5859.38|5980.95|5860.95|5979.38|5859.38|10
1656764180000|2022-07-02 12:16:20|5979.75|5859.75|5979.8|5859.8|5979.8|5859.8|5979.29|5859.29|10
1656764190000|2022-07-02 12:16:30|5980.08|5860.08|5980.86|5860.86|5980.86|5860.86|5980.08|5860.08|10
1656764200000|2022-07-02 12:16:40|5980.62|5860.62|5983.17|5863.17|5983.17|5863.17|5980.43|5860.43|10
1656764210000|2022-07-02 12:16:50|5983.03|5863.03|5983.71|5863.71|5983.71|5863.71|5983.03|5863.03|10
1656764220000|2022-07-02 12:17:00|5983.48|5863.48|5983.56|5863.56|5983.73|5863.73|5983.46|5863.46|10
1656764230000|2022-07-02 12:17:10|5983.9|5863.9|5983.66|5863.66|5983.9|5863.9|5983.54|5863.54|9
1656764240000|2022-07-02 12:17:20|5984.15|5864.15|5983.92|5863.92|5984.38|5864.38|5983.92|5863.92|10
1656764250000|2022-07-02 12:17:30|5983.83|5863.83|5984.19|5864.19|5984.19|5864.19|5983.74|5863.74|9
1656764260000|2022-07-02 12:17:40|5984.21|5864.21|5984.35|5864.35|5984.71|5864.71|5984.21|5864.21|9
1656764270000|2022-07-02 12:17:50|5984.38|5864.38|5983.79|5863.79|5984.38|5864.38|5983.77|5863.77|10
1656764280000|2022-07-02 12:18:00|5983.67|5863.67|5983.07|5863.07|5983.71|5863.71|5983.07|5863.07|9
1656764290000|2022-07-02 12:18:10|5982.76|5862.76|5982.41|5862.41|5982.91|5862.91|5982.1|5862.1|8
1656764300000|2022-07-02 12:18:20|5982.36|5862.36|5982.2|5862.2|5982.47|5862.47|5982.07|5862.07|8
1656764310000|2022-07-02 12:18:30|5982.37|5862.37|5982.33|5862.33|5982.42|5862.42|5982.29|5862.29|10
1656764320000|2022-07-02 12:18:40|5982.37|5862.37|5981.68|5861.68|5982.67|5862.67|5981.65|5861.65|10
1656764330000|2022-07-02 12:18:50|5981.6|5861.6|5980.04|5860.04|5981.6|5861.6|5980.04|5860.04|10
1656764340000|2022-07-02 12:19:00|5979.92|5859.92|5978|5858|5979.92|5859.92|5978|5858|10
1656764350000|2022-07-02 12:19:10|5978.17|5858.17|5977.16|5857.16|5978.17|5858.17|5977.16|5857.16|10
1656764360000|2022-07-02 12:19:20|5976.82|5856.82|5976.2|5856.2|5976.82|5856.82|5976.2|5856.2|10
1656764370000|2022-07-02 12:19:30|5976.1|5856.1|5974.08|5854.08|5976.1|5856.1|5973.89|5853.89|10
1656764380000|2022-07-02 12:19:40|5973.15|5853.15|5970.54|5850.54|5973.41|5853.41|5970.54|5850.54|10
1656764390000|2022-07-02 12:19:50|5970.29|5850.29|5968.63|5848.63|5970.29|5850.29|5968.63|5848.63|9
1656764400000|2022-07-02 12:20:00|5968.59|5848.59|5967.86|5847.86|5968.59|5848.59|5967.83|5847.83|9
1656764410000|2022-07-02 12:20:10|5967.97|5847.97|5967.09|5847.09|5967.97|5847.97|5967.09|5847.09|10
1656764420000|2022-07-02 12:20:20|5967.08|5847.08|5966.15|5846.15|5967.28|5847.28|5965.87|5845.87|10
1656764430000|2022-07-02 12:20:30|5965.83|5845.83|5963.74|5843.74|5965.97|5845.97|5963.74|5843.74|9
1656764440000|2022-07-02 12:20:40|5963.55|5843.55|5964.05|5844.05|5964.74|5844.74|5963.55|5843.55|10
1656764450000|2022-07-02 12:20:50|5964.71|5844.71|5965.13|5845.13|5965.51|5845.51|5964.71|5844.71|10
1656764460000|2022-07-02 12:21:00|5964.94|5844.94|5964.75|5844.75|5965.17|5845.17|5964.53|5844.53|10
1656764470000|2022-07-02 12:21:10|5964.69|5844.69|5964.24|5844.24|5965.11|5845.11|5964.19|5844.19|10
1656764480000|2022-07-02 12:21:20|5964.3|5844.3|5964.02|5844.02|5964.34|5844.34|5964.02|5844.02|9
1656764490000|2022-07-02 12:21:30|5963.82|5843.82|5963.54|5843.54|5963.89|5843.89|5963.47|5843.47|10
1656764500000|2022-07-02 12:21:40|5963.56|5843.56|5963.69|5843.69|5963.86|5843.86|5963.48|5843.48|10
1656764510000|2022-07-02 12:21:50|5963.7|5843.7|5963.48|5843.48|5963.77|5843.77|5963.37|5843.37|10
1656764520000|2022-07-02 12:22:00|5963.4|5843.4|5963.14|5843.14|5963.4|5843.4|5963.13|5843.13|9
1656764530000|2022-07-02 12:22:10|5963.07|5843.07|5963.49|5843.49|5963.49|5843.49|5963.07|5843.07|10
1656764540000|2022-07-02 12:22:20|5963|5843|5962.24|5842.24|5963|5843|5962.24|5842.24|10
1656764550000|2022-07-02 12:22:30|5962.22|5842.22|5962.1|5842.1|5962.4|5842.4|5962.02|5842.02|9
1656764560000|2022-07-02 12:22:40|5961.76|5841.76|5960.82|5840.82|5961.76|5841.76|5960.82|5840.82|9
1656764570000|2022-07-02 12:22:50|5960.8|5840.8|5960.64|5840.64|5960.8|5840.8|5960.45|5840.45|9
1656764580000|2022-07-02 12:23:00|5960.53|5840.53|5960.3|5840.3|5960.59|5840.59|5960.09|5840.09|10
1656764590000|2022-07-02 12:23:10|5960.23|5840.23|5960.04|5840.04|5960.23|5840.23|5959.77|5839.77|10
1656764600000|2022-07-02 12:23:20|5959.95|5839.95|5959.84|5839.84|5959.95|5839.95|5959.75|5839.75|10
1656764610000|2022-07-02 12:23:30|5960.19|5840.19|5960.73|5840.73|5960.92|5840.92|5960.19|5840.19|10
1656764620000|2022-07-02 12:23:40|5961.02|5841.02|5961.59|5841.59|5961.64|5841.64|5960.85|5840.85|9
1656764630000|2022-07-02 12:23:50|5961.46|5841.46|5963.68|5843.68|5963.68|5843.68|5961.46|5841.46|10
1656764640000|2022-07-02 12:24:00|5963.81|5843.81|5964.22|5844.22|5964.23|5844.23|5963.81|5843.81|10
1656764650000|2022-07-02 12:24:10|5964.67|5844.67|5965.54|5845.54|5965.54|5845.54|5964.55|5844.55|9
1656764660000|2022-07-02 12:24:20|5965.61|5845.61|5965.96|5845.96|5966.01|5846.01|5965.52|5845.52|10
1656764670000|2022-07-02 12:24:30|5965.91|5845.91|5965.89|5845.89|5966.25|5846.25|5965.89|5845.89|10
1656764680000|2022-07-02 12:24:40|5965.77|5845.77|5965.96|5845.96|5966.05|5846.05|5965.64|5845.64|10
1656764690000|2022-07-02 12:24:50|5965.89|5845.89|5966.41|5846.41|5966.41|5846.41|5965.87|5845.87|10
1656764700000|2022-07-02 12:25:00|5966.42|5846.42|5966.63|5846.63|5966.63|5846.63|5966.29|5846.29|9
1656764710000|2022-07-02 12:25:10|5966.66|5846.66|5966.74|5846.74|5966.8|5846.8|5966.44|5846.44|10
1656764720000|2022-07-02 12:25:20|5966.64|5846.64|5966.82|5846.82|5966.82|5846.82|5966.64|5846.64|9
1656764730000|2022-07-02 12:25:30|5966.83|5846.83|5966.99|5846.99|5966.99|5846.99|5966.82|5846.82|7
1656764740000|2022-07-02 12:25:40|5967.09|5847.09|5967.47|5847.47|5967.51|5847.51|5967.09|5847.09|8
1656764750000|2022-07-02 12:25:50|5967.63|5847.63|5968.51|5848.51|5968.51|5848.51|5967.61|5847.61|10
1656764760000|2022-07-02 12:26:00|5968.59|5848.59|5969.25|5849.25|5969.25|5849.25|5968.57|5848.57|8
1656764770000|2022-07-02 12:26:10|5969.23|5849.23|5969.03|5849.03|5969.56|5849.56|5969.03|5849.03|8
1656764780000|2022-07-02 12:26:20|5969.15|5849.15|5969.49|5849.49|5969.58|5849.58|5969.15|5849.15|9
1656764790000|2022-07-02 12:26:30|5969.54|5849.54|5969.51|5849.51|5969.59|5849.59|5969.39|5849.39|8
1656764800000|2022-07-02 12:26:40|5969.41|5849.41|5969.51|5849.51|5969.68|5849.68|5969.4|5849.4|9
1656764810000|2022-07-02 12:26:50|5969.62|5849.62|5969.86|5849.86|5969.86|5849.86|5969.58|5849.58|10
1656764820000|2022-07-02 12:27:00|5969.87|5849.87|5969.98|5849.98|5969.98|5849.98|5969.47|5849.47|9
1656764830000|2022-07-02 12:27:10|5969.93|5849.93|5969.53|5849.53|5969.93|5849.93|5969.49|5849.49|10
1656764840000|2022-07-02 12:27:20|5969.61|5849.61|5969.76|5849.76|5969.77|5849.77|5969.54|5849.54|7
1656764850000|2022-07-02 12:27:30|5969.57|5849.57|5969.43|5849.43|5969.78|5849.78|5969.33|5849.33|10
1656764860000|2022-07-02 12:27:40|5969.17|5849.17|5968.93|5848.93|5969.17|5849.17|5968.92|5848.92|9
1656764870000|2022-07-02 12:27:50|5968.96|5848.96|5969.36|5849.36|5969.36|5849.36|5968.79|5848.79|9
1656764880000|2022-07-02 12:28:00|5969.3|5849.3|5969.18|5849.18|5969.3|5849.3|5969.02|5849.02|10
1656764890000|2022-07-02 12:28:10|5969.1|5849.1|5968.66|5848.66|5969.1|5849.1|5968.65|5848.65|9
1656764900000|2022-07-02 12:28:20|5969|5849|5968.83|5848.83|5969.11|5849.11|5968.7|5848.7|8
1656764910000|2022-07-02 12:28:30|5968.87|5848.87|5969.13|5849.13|5969.35|5849.35|5968.87|5848.87|9
1656764920000|2022-07-02 12:28:40|5968.93|5848.93|5968.93|5848.93|5968.95|5848.95|5968.55|5848.55|10
1656764930000|2022-07-02 12:28:50|5968.89|5848.89|5968.35|5848.35|5968.92|5848.92|5968.35|5848.35|8
1656764940000|2022-07-02 12:29:00|5968.28|5848.28|5967.52|5847.52|5968.47|5848.47|5967.52|5847.52|9
1656764950000|2022-07-02 12:29:10|5967.46|5847.46|5966.44|5846.44|5967.46|5847.46|5966.44|5846.44|10
1656764960000|2022-07-02 12:29:20|5966.54|5846.54|5964.47|5844.47|5966.62|5846.62|5964.47|5844.47|10
1656764970000|2022-07-02 12:29:30|5964.17|5844.17|5964.35|5844.35|5964.51|5844.51|5964.17|5844.17|10
1656764980000|2022-07-02 12:29:40|5964.38|5844.38|5964.23|5844.23|5964.47|5844.47|5964.23|5844.23|9
1656764990000|2022-07-02 12:29:50|5964.29|5844.29|5964.25|5844.25|5964.34|5844.34|5964.1|5844.1|10
1656765000000|2022-07-02 12:30:00|5964.36|5844.36|5964.07|5844.07|5964.36|5844.36|5963.87|5843.87|10
1656765010000|2022-07-02 12:30:10|5963.75|5843.75|5963.06|5843.06|5963.75|5843.75|5963.06|5843.06|10
1656765020000|2022-07-02 12:30:20|5962.96|5842.96|5963.46|5843.46|5963.46|5843.46|5962.96|5842.96|10
1656765030000|2022-07-02 12:30:30|5963.38|5843.38|5963.81|5843.81|5963.81|5843.81|5963.38|5843.38|9
1656765040000|2022-07-02 12:30:40|5963.87|5843.87|5963.35|5843.35|5963.87|5843.87|5963.35|5843.35|8
1656765050000|2022-07-02 12:30:50|5963.04|5843.04|5962.75|5842.75|5963.04|5843.04|5962.68|5842.68|7
1656765060000|2022-07-02 12:31:00|5962.73|5842.73|5960.95|5840.95|5962.73|5842.73|5960.95|5840.95|10
1656765070000|2022-07-02 12:31:10|5960.94|5840.94|5960.32|5840.32|5960.96|5840.96|5960.32|5840.32|9
1656765080000|2022-07-02 12:31:20|5960.28|5840.28|5960|5840|5960.28|5840.28|5960|5840|10
1656765090000|2022-07-02 12:31:30|5960.07|5840.07|5960.09|5840.09|5960.12|5840.12|5960.04|5840.04|9
1656765100000|2022-07-02 12:31:40|5959.91|5839.91|5959.36|5839.36|5959.91|5839.91|5959.36|5839.36|7
1656765110000|2022-07-02 12:31:50|5959.22|5839.22|5958.27|5838.27|5959.22|5839.22|5958.23|5838.23|10
1656765120000|2022-07-02 12:32:00|5958.34|5838.34|5958.33|5838.33|5958.43|5838.43|5958.23|5838.23|9
1656765130000|2022-07-02 12:32:10|5958.13|5838.13|5957.77|5837.77|5958.17|5838.17|5957.73|5837.73|9
1656765140000|2022-07-02 12:32:20|5957.75|5837.75|5957.54|5837.54|5957.8|5837.8|5957.51|5837.51|9
1656765150000|2022-07-02 12:32:30|5957.49|5837.49|5957.85|5837.85|5957.85|5837.85|5957.49|5837.49|9
1656765160000|2022-07-02 12:32:40|5957.87|5837.87|5959.03|5839.03|5959.1|5839.1|5957.87|5837.87|10
1656765170000|2022-07-02 12:32:50|5959.04|5839.04|5959|5839|5959.04|5839.04|5958.91|5838.91|10
1656765180000|2022-07-02 12:33:00|5958.99|5838.99|5959.2|5839.2|5959.2|5839.2|5958.93|5838.93|8
1656765190000|2022-07-02 12:33:10|5959.18|5839.18|5957.59|5837.59|5959.18|5839.18|5957.59|5837.59|10
1656765200000|2022-07-02 12:33:20|5957.56|5837.56|5956.19|5836.19|5957.56|5837.56|5956.19|5836.19|10
1656765210000|2022-07-02 12:33:30|5955.96|5835.96|5955.92|5835.92|5956.06|5836.06|5955.92|5835.92|10
1656765220000|2022-07-02 12:33:40|5955.89|5835.89|5956.05|5836.05|5956.22|5836.22|5955.89|5835.89|10
1656765230000|2022-07-02 12:33:50|5955.95|5835.95|5955.9|5835.9|5956.04|5836.04|5955.73|5835.73|7
1656765240000|2022-07-02 12:34:00|5955.88|5835.88|5956.18|5836.18|5956.18|5836.18|5955.88|5835.88|9
1656765250000|2022-07-02 12:34:10|5956.26|5836.26|5956.09|5836.09|5956.28|5836.28|5956.09|5836.09|9
1656765260000|2022-07-02 12:34:20|5956.05|5836.05|5956.06|5836.06|5956.06|5836.06|5955.22|5835.22|10
1656765270000|2022-07-02 12:34:30|5956.07|5836.07|5957.37|5837.37|5957.38|5837.38|5956.07|5836.07|10
1656765280000|2022-07-02 12:34:40|5957.34|5837.34|5957.85|5837.85|5957.85|5837.85|5957.34|5837.34|9
1656765290000|2022-07-02 12:34:50|5957.86|5837.86|5958.18|5838.18|5958.24|5838.24|5957.86|5837.86|10
1656765300000|2022-07-02 12:35:00|5958.17|5838.17|5958.22|5838.22|5958.27|5838.27|5958.14|5838.14|9
1656765310000|2022-07-02 12:35:10|5958.26|5838.26|5958.5|5838.5|5958.58|5838.58|5958.21|5838.21|10
1656765320000|2022-07-02 12:35:20|5958.56|5838.56|5958.42|5838.42|5958.56|5838.56|5958.41|5838.41|8
1656765330000|2022-07-02 12:35:30|5958.24|5838.24|5958.41|5838.41|5958.45|5838.45|5958.24|5838.24|9
1656765340000|2022-07-02 12:35:40|5958.31|5838.31|5958.04|5838.04|5958.32|5838.32|5958.04|5838.04|9
1656765350000|2022-07-02 12:35:50|5958.06|5838.06|5957.71|5837.71|5958.13|5838.13|5957.67|5837.67|10
1656765360000|2022-07-02 12:36:00|5957.7|5837.7|5957.67|5837.67|5957.78|5837.78|5957.64|5837.64|9
1656765370000|2022-07-02 12:36:10|5957.57|5837.57|5957.44|5837.44|5957.57|5837.57|5957.44|5837.44|9
1656765380000|2022-07-02 12:36:20|5957.37|5837.37|5957.34|5837.34|5957.37|5837.37|5957.28|5837.28|8
1656765390000|2022-07-02 12:36:30|5957.32|5837.32|5957.07|5837.07|5957.43|5837.43|5957.07|5837.07|9
1656765400000|2022-07-02 12:36:40|5957.23|5837.23|5957.83|5837.83|5957.83|5837.83|5957.23|5837.23|9
1656765410000|2022-07-02 12:36:50|5958.05|5838.05|5959.07|5839.07|5959.07|5839.07|5958.05|5838.05|10
1656765420000|2022-07-02 12:37:00|5959.31|5839.31|5960.07|5840.07|5960.12|5840.12|5959.26|5839.26|10
1656765430000|2022-07-02 12:37:10|5960.05|5840.05|5963.99|5843.99|5963.99|5843.99|5960.05|5840.05|10
1656765440000|2022-07-02 12:37:20|5964.21|5844.21|5965.32|5845.32|5965.32|5845.32|5964.21|5844.21|10
1656765450000|2022-07-02 12:37:30|5965.27|5845.27|5965.77|5845.77|5965.77|5845.77|5965.23|5845.23|10
1656765460000|2022-07-02 12:37:40|5966.09|5846.09|5966.57|5846.57|5966.76|5846.76|5966.09|5846.09|10
1656765470000|2022-07-02 12:37:50|5966.69|5846.69|5967.35|5847.35|5967.35|5847.35|5966.37|5846.37|9
1656765480000|2022-07-02 12:38:00|5967.26|5847.26|5967.95|5847.95|5967.95|5847.95|5967.12|5847.12|9
1656765490000|2022-07-02 12:38:10|5967.99|5847.99|5967.9|5847.9|5968.04|5848.04|5967.9|5847.9|9
1656765500000|2022-07-02 12:38:20|5967.83|5847.83|5968.22|5848.22|5968.34|5848.34|5967.83|5847.83|8
1656765510000|2022-07-02 12:38:30|5968.29|5848.29|5968.94|5848.94|5969.13|5849.13|5968.27|5848.27|9
1656765520000|2022-07-02 12:38:40|5969|5849|5968.89|5848.89|5969.02|5849.02|5968.72|5848.72|10
1656765530000|2022-07-02 12:38:50|5968.9|5848.9|5970.24|5850.24|5970.24|5850.24|5968.9|5848.9|10
1656765540000|2022-07-02 12:39:00|5970.23|5850.23|5974.94|5854.94|5974.94|5854.94|5970.23|5850.23|10
1656765550000|2022-07-02 12:39:10|5975.5|5855.5|5977.21|5857.21|5977.21|5857.21|5975.34|5855.34|10
1656765560000|2022-07-02 12:39:20|5977.46|5857.46|5977.39|5857.39|5977.55|5857.55|5977.33|5857.33|10
1656765570000|2022-07-02 12:39:30|5977.43|5857.43|5978.24|5858.24|5978.24|5858.24|5977.43|5857.43|10
1656765580000|2022-07-02 12:39:40|5978.23|5858.23|5978.73|5858.73|5978.73|5858.73|5978.23|5858.23|9
1656765590000|2022-07-02 12:39:50|5978.68|5858.68|5978.72|5858.72|5978.77|5858.77|5978.65|5858.65|8
1656765600000|2022-07-02 12:40:00|5978.85|5858.85|5978.99|5858.99|5979.02|5859.02|5978.85|5858.85|10
1656765610000|2022-07-02 12:40:10|5978.98|5858.98|5979.86|5859.86|5979.86|5859.86|5978.98|5858.98|10
1656765620000|2022-07-02 12:40:20|5980.08|5860.08|5981.03|5861.03|5981.03|5861.03|5979.91|5859.91|10
1656765630000|2022-07-02 12:40:30|5980.8|5860.8|5981.26|5861.26|5981.83|5861.83|5980.8|5860.8|10
1656765640000|2022-07-02 12:40:40|5981.18|5861.18|5980.83|5860.83|5981.34|5861.34|5980.82|5860.82|10
1656765650000|2022-07-02 12:40:50|5980.74|5860.74|5980.26|5860.26|5980.77|5860.77|5980.26|5860.26|10
1656765660000|2022-07-02 12:41:00|5980.31|5860.31|5979.07|5859.07|5980.4|5860.4|5979.07|5859.07|9
1656765670000|2022-07-02 12:41:10|5979.06|5859.06|5977|5857|5979.06|5859.06|5977|5857|10
1656765680000|2022-07-02 12:41:20|5977.07|5857.07|5977.17|5857.17|5977.21|5857.21|5976.87|5856.87|9
1656765690000|2022-07-02 12:41:30|5977.21|5857.21|5975.9|5855.9|5977.21|5857.21|5975.9|5855.9|9
1656765700000|2022-07-02 12:41:40|5975.92|5855.92|5975.66|5855.66|5975.92|5855.92|5975.57|5855.57|10
1656765710000|2022-07-02 12:41:50|5975.64|5855.64|5975.77|5855.77|5975.97|5855.97|5975.63|5855.63|10
1656765720000|2022-07-02 12:42:00|5975.66|5855.66|5975.63|5855.63|5975.78|5855.78|5975.57|5855.57|8
1656765730000|2022-07-02 12:42:10|5975.6|5855.6|5976.02|5856.02|5976.07|5856.07|5975.6|5855.6|10
1656765740000|2022-07-02 12:42:20|5976.07|5856.07|5979.17|5859.17|5979.17|5859.17|5975.9|5855.9|9
1656765750000|2022-07-02 12:42:30|5980.05|5860.05|5986.06|5866.06|5986.35|5866.35|5980.05|5860.05|10
1656765760000|2022-07-02 12:42:40|5987.13|5867.13|5988.27|5868.27|5988.38|5868.38|5986.75|5866.75|10
1656765770000|2022-07-02 12:42:50|5988.13|5868.13|5988.92|5868.92|5988.92|5868.92|5988.13|5868.13|10
1656765780000|2022-07-02 12:43:00|5988.74|5868.74|5991.15|5871.15|5991.15|5871.15|5988.74|5868.74|10
1656765790000|2022-07-02 12:43:10|5991.06|5871.06|5991.93|5871.93|5991.93|5871.93|5991.06|5871.06|10
1656765800000|2022-07-02 12:43:20|5993.54|5873.54|6000.93|5880.93|6001.33|5881.33|5993.54|5873.54|9
1656765810000|2022-07-02 12:43:30|6000.53|5880.53|6011.04|5891.04|6011.17|5891.17|6000.53|5880.53|10
1656765820000|2022-07-02 12:43:40|6010.77|5890.77|6015.73|5895.73|6015.73|5895.73|6010.77|5890.77|10
1656765830000|2022-07-02 12:43:50|6015.58|5895.58|6013.01|5893.01|6015.58|5895.58|6012.92|5892.92|10
1656765840000|2022-07-02 12:44:00|6013.04|5893.04|6020.62|5900.62|6020.62|5900.62|6012.48|5892.48|10
1656765850000|2022-07-02 12:44:10|6020.89|5900.89|6027.03|5907.03|6027.03|5907.03|6020.89|5900.89|10
1656765860000|2022-07-02 12:44:20|6027.31|5907.31|6026.13|5906.13|6027.61|5907.61|6026.13|5906.13|10
1656765870000|2022-07-02 12:44:30|6026.39|5906.39|6027.15|5907.15|6027.15|5907.15|6026.19|5906.19|10
1656765880000|2022-07-02 12:44:40|6026.82|5906.82|6027.45|5907.45|6027.89|5907.89|6026.82|5906.82|10
1656765890000|2022-07-02 12:44:50|6027.26|5907.26|6023.81|5903.81|6027.26|5907.26|6023.81|5903.81|10
1656765900000|2022-07-02 12:45:00|6023.98|5903.98|6021.17|5901.17|6023.98|5903.98|6021.17|5901.17|10
1656765910000|2022-07-02 12:45:10|6021.04|5901.04|6020.42|5900.42|6021.04|5901.04|6020.27|5900.27|10
1656765920000|2022-07-02 12:45:20|6020.46|5900.46|6020.39|5900.39|6020.6|5900.6|6020.15|5900.15|10
1656765930000|2022-07-02 12:45:30|6020.34|5900.34|6018.85|5898.85|6020.34|5900.34|6018.43|5898.43|10
1656765940000|2022-07-02 12:45:40|6019.07|5899.07|6020.3|5900.3|6020.3|5900.3|6019.07|5899.07|10
1656765950000|2022-07-02 12:45:50|6020.21|5900.21|6019.76|5899.76|6020.44|5900.44|6019.76|5899.76|10
1656765960000|2022-07-02 12:46:00|6019.91|5899.91|6020.42|5900.42|6020.58|5900.58|6019.81|5899.81|10
1656765970000|2022-07-02 12:46:10|6020.62|5900.62|6020.1|5900.1|6020.62|5900.62|6019.92|5899.92|10
1656765980000|2022-07-02 12:46:20|6020.39|5900.39|6019.13|5899.13|6020.39|5900.39|6019.12|5899.12|10
1656765990000|2022-07-02 12:46:30|6018.72|5898.72|6015.56|5895.56|6019.09|5899.09|6015.56|5895.56|10
1656766000000|2022-07-02 12:46:40|6015.03|5895.03|6013.49|5893.49|6015.03|5895.03|6013.49|5893.49|10
1656766010000|2022-07-02 12:46:50|6013.33|5893.33|6012.39|5892.39|6013.33|5893.33|6012.39|5892.39|10
1656766020000|2022-07-02 12:47:00|6012.52|5892.52|6013.25|5893.25|6013.47|5893.47|6012.52|5892.52|10
1656766030000|2022-07-02 12:47:10|6013.57|5893.57|6013.94|5893.94|6014.34|5894.34|6013.19|5893.19|10
1656766040000|2022-07-02 12:47:20|6014.1|5894.1|6014.65|5894.65|6014.66|5894.66|6014.1|5894.1|10
1656766050000|2022-07-02 12:47:30|6014.62|5894.62|6013.73|5893.73|6014.73|5894.73|6013.73|5893.73|10
1656766060000|2022-07-02 12:47:40|6013.47|5893.47|6011.98|5891.98|6013.7|5893.7|6011.94|5891.94|10
1656766070000|2022-07-02 12:47:50|6011.93|5891.93|6011.36|5891.36|6011.93|5891.93|6011.36|5891.36|10
1656766080000|2022-07-02 12:48:00|6011.02|5891.02|6010.78|5890.78|6011.09|5891.09|6010.78|5890.78|10
1656766090000|2022-07-02 12:48:10|6010.77|5890.77|6010.54|5890.54|6011.09|5891.09|6010.48|5890.48|9
1656766100000|2022-07-02 12:48:20|6010.48|5890.48|6011.8|5891.8|6011.8|5891.8|6010.31|5890.31|10
1656766110000|2022-07-02 12:48:30|6011.78|5891.78|6011.51|5891.51|6012.47|5892.47|6011.51|5891.51|9
1656766120000|2022-07-02 12:48:40|6012.38|5892.38|6012.31|5892.31|6012.74|5892.74|6012.01|5892.01|9
1656766130000|2022-07-02 12:48:50|6012.56|5892.56|6015.21|5895.21|6015.46|5895.46|6012.56|5892.56|10
1656766140000|2022-07-02 12:49:00|6015.43|5895.43|6015.37|5895.37|6015.43|5895.43|6015.06|5895.06|10
1656766150000|2022-07-02 12:49:10|6015.39|5895.39|6015.17|5895.17|6015.39|5895.39|6015.07|5895.07|9
1656766160000|2022-07-02 12:49:20|6015.29|5895.29|6016.22|5896.22|6016.22|5896.22|6015.29|5895.29|10
1656766170000|2022-07-02 12:49:30|6016.25|5896.25|6015.97|5895.97|6016.46|5896.46|6015.97|5895.97|10
1656766180000|2022-07-02 12:49:40|6015.82|5895.82|6015.94|5895.94|6015.96|5895.96|6015.82|5895.82|10
1656766190000|2022-07-02 12:49:50|6015.99|5895.99|6015.69|5895.69|6015.99|5895.99|6015.67|5895.67|9
1656766200000|2022-07-02 12:50:00|6015.64|5895.64|6015.61|5895.61|6015.9|5895.9|6015.48|5895.48|10
1656766210000|2022-07-02 12:50:10|6015.78|5895.78|6015.49|5895.49|6015.93|5895.93|6015.42|5895.42|10
1656766220000|2022-07-02 12:50:20|6015.54|5895.54|6013.9|5893.9|6015.54|5895.54|6013.9|5893.9|10
1656766230000|2022-07-02 12:50:30|6013.92|5893.92|6013.05|5893.05|6014.07|5894.07|6013.04|5893.04|10
1656766240000|2022-07-02 12:50:40|6013.01|5893.01|6011.83|5891.83|6013.01|5893.01|6011.83|5891.83|10
1656766250000|2022-07-02 12:50:50|6011.65|5891.65|6010.91|5890.91|6011.65|5891.65|6010.43|5890.43|10
1656766260000|2022-07-02 12:51:00|6010.62|5890.62|6009.04|5889.04|6010.62|5890.62|6009.04|5889.04|10
1656766270000|2022-07-02 12:51:10|6009.06|5889.06|6008.09|5888.09|6009.17|5889.17|6008.05|5888.05|10
1656766280000|2022-07-02 12:51:20|6007.74|5887.74|6006.83|5886.83|6007.74|5887.74|6006.83|5886.83|9
1656766290000|2022-07-02 12:51:30|6007.14|5887.14|6007.8|5887.8|6007.8|5887.8|6007.12|5887.12|10
1656766300000|2022-07-02 12:51:40|6007.54|5887.54|6007.34|5887.34|6008.13|5888.13|6007.34|5887.34|10
1656766310000|2022-07-02 12:51:50|6007.47|5887.47|6005.52|5885.52|6007.47|5887.47|6005.52|5885.52|10
1656766320000|2022-07-02 12:52:00|6004.96|5884.96|6004.72|5884.72|6005.51|5885.51|6004.15|5884.15|10
1656766330000|2022-07-02 12:52:10|6004.44|5884.44|6004.03|5884.03|6005.3|5885.3|6004.03|5884.03|10
1656766340000|2022-07-02 12:52:20|6004.18|5884.18|6002.84|5882.84|6004.18|5884.18|6002.84|5882.84|8
1656766350000|2022-07-02 12:52:30|6002.82|5882.82|6002.68|5882.68|6002.87|5882.87|6002.35|5882.35|10
1656766360000|2022-07-02 12:52:40|6002.72|5882.72|6001.38|5881.38|6002.72|5882.72|6001.15|5881.15|10
1656766370000|2022-07-02 12:52:50|6002.03|5882.03|6003.3|5883.3|6003.3|5883.3|6001.94|5881.94|10
1656766380000|2022-07-02 12:53:00|6002.74|5882.74|6005.4|5885.4|6005.4|5885.4|6002.74|5882.74|10
1656766390000|2022-07-02 12:53:10|6005.31|5885.31|6005.39|5885.39|6005.83|5885.83|6005.31|5885.31|10
1656766400000|2022-07-02 12:53:20|6005.22|5885.22|6005.9|5885.9|6005.94|5885.94|6005.21|5885.21|10
1656766410000|2022-07-02 12:53:30|6005.69|5885.69|6005.36|5885.36|6005.91|5885.91|6005.25|5885.25|10
1656766420000|2022-07-02 12:53:40|6005.13|5885.13|6004.16|5884.16|6005.36|5885.36|6003.95|5883.95|10
1656766430000|2022-07-02 12:53:50|6004.12|5884.12|6003.45|5883.45|6004.24|5884.24|6003.45|5883.45|9
1656766440000|2022-07-02 12:54:00|6003.04|5883.04|6001.84|5881.84|6003.04|5883.04|6001.72|5881.72|10
1656766450000|2022-07-02 12:54:10|6001.95|5881.95|6001.28|5881.28|6001.95|5881.95|6001.28|5881.28|10
1656766460000|2022-07-02 12:54:20|6001.46|5881.46|6001.14|5881.14|6001.46|5881.46|6000.76|5880.76|10
1656766470000|2022-07-02 12:54:30|6000.4|5880.4|6001.37|5881.37|6001.47|5881.47|6000.4|5880.4|10
1656766480000|2022-07-02 12:54:40|6001.51|5881.51|6000.99|5880.99|6001.51|5881.51|6000.87|5880.87|10
1656766490000|2022-07-02 12:54:50|6001.53|5881.53|6000.84|5880.84|6001.53|5881.53|6000.44|5880.44|10
1656766500000|2022-07-02 12:55:00|6001.18|5881.18|5999.88|5879.88|6001.18|5881.18|5999.88|5879.88|9
1656766510000|2022-07-02 12:55:10|5999.95|5879.95|6000.3|5880.3|6000.3|5880.3|5999.03|5879.03|10
1656766520000|2022-07-02 12:55:20|6000.41|5880.41|6000.3|5880.3|6000.48|5880.48|6000.01|5880.01|10
1656766530000|2022-07-02 12:55:30|6000.51|5880.51|5999.71|5879.71|6000.51|5880.51|5999.71|5879.71|10
1656766540000|2022-07-02 12:55:40|5999.55|5879.55|5999.72|5879.72|6000.43|5880.43|5999.53|5879.53|10
1656766550000|2022-07-02 12:55:50|5999.57|5879.57|5998.85|5878.85|6000.13|5880.13|5998.85|5878.85|9
1656766560000|2022-07-02 12:56:00|5998.82|5878.82|5999.54|5879.54|5999.54|5879.54|5998.71|5878.71|10
1656766570000|2022-07-02 12:56:10|5999.62|5879.62|5999.07|5879.07|5999.84|5879.84|5999.07|5879.07|9
1656766580000|2022-07-02 12:56:20|5999.04|5879.04|5999|5879|5999.21|5879.21|5998.84|5878.84|10
1656766590000|2022-07-02 12:56:30|5999.06|5879.06|5999.25|5879.25|5999.25|5879.25|5998.97|5878.97|8
1656766600000|2022-07-02 12:56:40|5999.55|5879.55|5999.59|5879.59|5999.59|5879.59|5999.53|5879.53|8
1656766610000|2022-07-02 12:56:50|5999.6|5879.6|5999.71|5879.71|5999.76|5879.76|5999.47|5879.47|9
1656766620000|2022-07-02 12:57:00|5999.73|5879.73|6000.04|5880.04|6000.04|5880.04|5999.34|5879.34|9
1656766630000|2022-07-02 12:57:10|6000.02|5880.02|6000.71|5880.71|6000.71|5880.71|5999.95|5879.95|10
1656766640000|2022-07-02 12:57:20|6000.85|5880.85|6000.7|5880.7|6000.97|5880.97|6000.7|5880.7|10
1656766650000|2022-07-02 12:57:30|6000.5|5880.5|6000.47|5880.47|6000.7|5880.7|6000.44|5880.44|8
1656766660000|2022-07-02 12:57:40|6000.41|5880.41|6000.21|5880.21|6000.41|5880.41|6000.12|5880.12|8
1656766670000|2022-07-02 12:57:50|5999.94|5879.94|6000.32|5880.32|6000.32|5880.32|5999.44|5879.44|9
1656766680000|2022-07-02 12:58:00|6000.99|5880.99|6004.44|5884.44|6004.44|5884.44|6000.99|5880.99|10
1656766690000|2022-07-02 12:58:10|6004.59|5884.59|6004.45|5884.45|6004.6|5884.6|6004.41|5884.41|10
1656766700000|2022-07-02 12:58:20|6004.36|5884.36|6005.03|5885.03|6005.03|5885.03|6004.28|5884.28|10
1656766710000|2022-07-02 12:58:30|6005.14|5885.14|6004.67|5884.67|6005.14|5885.14|6004.67|5884.67|7
1656766720000|2022-07-02 12:58:40|6004.7|5884.7|6004.98|5884.98|6005.03|5885.03|6004.68|5884.68|10
1656766730000|2022-07-02 12:58:50|6004.89|5884.89|6004.91|5884.91|6004.93|5884.93|6004.57|5884.57|10
1656766740000|2022-07-02 12:59:00|6004.94|5884.94|6004.45|5884.45|6005.22|5885.22|6004.45|5884.45|9
1656766750000|2022-07-02 12:59:10|6004.7|5884.7|6004.24|5884.24|6004.7|5884.7|6004.22|5884.22|10
1656766760000|2022-07-02 12:59:20|6004.5|5884.5|6004.38|5884.38|6004.7|5884.7|6004.38|5884.38|9
1656766770000|2022-07-02 12:59:30|6004.41|5884.41|6003.9|5883.9|6004.41|5884.41|6003.81|5883.81|8
1656766780000|2022-07-02 12:59:40|6003.97|5883.97|6004.15|5884.15|6004.32|5884.32|6003.97|5883.97|9
1656766790000|2022-07-02 12:59:50|6004.24|5884.24|6004.54|5884.54|6004.56|5884.56|6004.19|5884.19|10
1656766800000|2022-07-02 13:00:00|6004.65|5884.65|6004.72|5884.72|6004.75|5884.75|6004.44|5884.44|10
1656766810000|2022-07-02 13:00:10|6004.76|5884.76|6004.32|5884.32|6004.87|5884.87|6004.32|5884.32|10
1656766820000|2022-07-02 13:00:20|6004.24|5884.24|6004.31|5884.31|6004.31|5884.31|6004.03|5884.03|9
1656766830000|2022-07-02 13:00:30|6004.46|5884.46|6004.19|5884.19|6004.55|5884.55|6004.19|5884.19|10
1656766840000|2022-07-02 13:00:40|6004.34|5884.34|6004.37|5884.37|6004.54|5884.54|6004.03|5884.03|10
1656766850000|2022-07-02 13:00:50|6004.35|5884.35|6004.47|5884.47|6004.48|5884.48|6004.33|5884.33|10
1656766860000|2022-07-02 13:01:00|6004.46|5884.46|6004.57|5884.57|6004.57|5884.57|6004.32|5884.32|9
1656766870000|2022-07-02 13:01:10|6004.56|5884.56|6004.43|5884.43|6004.69|5884.69|6004.43|5884.43|9
1656766880000|2022-07-02 13:01:20|6004.53|5884.53|6004.27|5884.27|6004.53|5884.53|6004.24|5884.24|10
1656766890000|2022-07-02 13:01:30|6004.24|5884.24|6004.01|5884.01|6004.24|5884.24|6003.89|5883.89|9
1656766900000|2022-07-02 13:01:40|6003.99|5883.99|6002.47|5882.47|6003.99|5883.99|6002.44|5882.44|10
1656766910000|2022-07-02 13:01:50|6002.35|5882.35|6001.74|5881.74|6002.39|5882.39|6001.74|5881.74|8
1656766920000|2022-07-02 13:02:00|6001.64|5881.64|6001.58|5881.58|6001.73|5881.73|6001.53|5881.53|10
1656766930000|2022-07-02 13:02:10|6001.68|5881.68|6001.33|5881.33|6001.68|5881.68|6001.27|5881.27|7
1656766940000|2022-07-02 13:02:20|6001.26|5881.26|6000.95|5880.95|6001.26|5881.26|6000.95|5880.95|7
1656766950000|2022-07-02 13:02:30|6000.91|5880.91|6000.95|5880.95|6001|5881|6000.74|5880.74|9
1656766960000|2022-07-02 13:02:40|6000.9|5880.9|6000.56|5880.56|6000.9|5880.9|6000.56|5880.56|10
1656766970000|2022-07-02 13:02:50|6000.57|5880.57|6000.71|5880.71|6000.74|5880.74|6000.55|5880.55|10
1656766980000|2022-07-02 13:03:00|6000.79|5880.79|6002.14|5882.14|6002.27|5882.27|6000.79|5880.79|10
1656766990000|2022-07-02 13:03:10|6002.03|5882.03|6002.51|5882.51|6002.65|5882.65|6002.03|5882.03|10
1656767000000|2022-07-02 13:03:20|6002.58|5882.58|6002.68|5882.68|6002.93|5882.93|6002.58|5882.58|10
1656767010000|2022-07-02 13:03:30|6002.6|5882.6|6002.55|5882.55|6002.62|5882.62|6002.48|5882.48|10
1656767020000|2022-07-02 13:03:40|6002.24|5882.24|6001.06|5881.06|6002.24|5882.24|6000.86|5880.86|10
1656767030000|2022-07-02 13:03:50|6001.04|5881.04|6000.61|5880.61|6001.04|5881.04|6000.61|5880.61|10
1656767040000|2022-07-02 13:04:00|6000.68|5880.68|6000.18|5880.18|6000.68|5880.68|6000|5880|10
1656767050000|2022-07-02 13:04:10|6000.28|5880.28|6000.25|5880.25|6000.45|5880.45|6000.22|5880.22|10
1656767060000|2022-07-02 13:04:20|6000.16|5880.16|6000.38|5880.38|6000.38|5880.38|6000.04|5880.04|10
1656767070000|2022-07-02 13:04:30|6000.33|5880.33|6000.22|5880.22|6000.39|5880.39|6000.22|5880.22|8
1656767080000|2022-07-02 13:04:40|6000.18|5880.18|6000.02|5880.02|6000.18|5880.18|5999.92|5879.92|8
1656767090000|2022-07-02 13:04:50|6000|5880|5998.77|5878.77|6000.07|5880.07|5998.77|5878.77|8
1656767100000|2022-07-02 13:05:00|5998.71|5878.71|5998.45|5878.45|5998.71|5878.71|5998.45|5878.45|9
1656767110000|2022-07-02 13:05:10|5998.48|5878.48|5998.03|5878.03|5998.67|5878.67|5998.03|5878.03|9
1656767120000|2022-07-02 13:05:20|5997.48|5877.48|5995.53|5875.53|5997.48|5877.48|5995.53|5875.53|10
1656767130000|2022-07-02 13:05:30|5995.28|5875.28|5994.94|5874.94|5995.28|5875.28|5994.87|5874.87|10
1656767140000|2022-07-02 13:05:40|5994.93|5874.93|5994.78|5874.78|5995.1|5875.1|5994.78|5874.78|9
1656767150000|2022-07-02 13:05:50|5994.73|5874.73|5994.55|5874.55|5994.75|5874.75|5994.55|5874.55|9
1656767160000|2022-07-02 13:06:00|5994.46|5874.46|5993.31|5873.31|5994.51|5874.51|5993.31|5873.31|9
1656767170000|2022-07-02 13:06:10|5993.26|5873.26|5990.72|5870.72|5993.26|5873.26|5990.72|5870.72|10
1656767180000|2022-07-02 13:06:20|5990.69|5870.69|5989.7|5869.7|5990.69|5870.69|5989.63|5869.63|9
1656767190000|2022-07-02 13:06:30|5989.33|5869.33|5989.78|5869.78|5989.78|5869.78|5989.01|5869.01|10
1656767200000|2022-07-02 13:06:40|5990.14|5870.14|5991.49|5871.49|5991.49|5871.49|5990.14|5870.14|8
1656767210000|2022-07-02 13:06:50|5991.45|5871.45|5991.61|5871.61|5991.77|5871.77|5991.45|5871.45|8
1656767220000|2022-07-02 13:07:00|5991.52|5871.52|5991.79|5871.79|5991.85|5871.85|5991.32|5871.32|10
1656767230000|2022-07-02 13:07:10|5991.81|5871.81|5990.53|5870.53|5991.83|5871.83|5990.53|5870.53|10
1656767240000|2022-07-02 13:07:20|5990.15|5870.15|5989.51|5869.51|5990.22|5870.22|5989.51|5869.51|10
1656767250000|2022-07-02 13:07:30|5989.43|5869.43|5989.38|5869.38|5989.49|5869.49|5989.37|5869.37|10
1656767260000|2022-07-02 13:07:40|5989.35|5869.35|5989.12|5869.12|5989.37|5869.37|5989.06|5869.06|9
1656767270000|2022-07-02 13:07:50|5989.13|5869.13|5989|5869|5989.29|5869.29|5989|5869|8
1656767280000|2022-07-02 13:08:00|5988.99|5868.99|5988.63|5868.63|5989.12|5869.12|5988.63|5868.63|10
1656767290000|2022-07-02 13:08:10|5988.69|5868.69|5988.7|5868.7|5988.71|5868.71|5988.6|5868.6|8
1656767300000|2022-07-02 13:08:20|5988.64|5868.64|5988.46|5868.46|5988.64|5868.64|5988.41|5868.41|9
1656767310000|2022-07-02 13:08:30|5988.41|5868.41|5988.18|5868.18|5988.51|5868.51|5988.18|5868.18|10
1656767320000|2022-07-02 13:08:40|5988.19|5868.19|5988.5|5868.5|5988.5|5868.5|5988.05|5868.05|9
1656767330000|2022-07-02 13:08:50|5988.51|5868.51|5989.59|5869.59|5989.67|5869.67|5988.51|5868.51|10
1656767340000|2022-07-02 13:09:00|5989.86|5869.86|5990.28|5870.28|5990.72|5870.72|5989.86|5869.86|9
1656767350000|2022-07-02 13:09:10|5990.35|5870.35|5989.29|5869.29|5990.35|5870.35|5989.29|5869.29|10
1656767360000|2022-07-02 13:09:20|5989.09|5869.09|5988.18|5868.18|5989.42|5869.42|5987.75|5867.75|10
1656767370000|2022-07-02 13:09:30|5988.14|5868.14|5988.08|5868.08|5988.46|5868.46|5987.98|5867.98|10
1656767380000|2022-07-02 13:09:40|5988.03|5868.03|5988.26|5868.26|5988.33|5868.33|5987.87|5867.87|8
1656767390000|2022-07-02 13:09:50|5988.35|5868.35|5988.17|5868.17|5988.35|5868.35|5988.05|5868.05|10
1656767400000|2022-07-02 13:10:00|5988.11|5868.11|5988.38|5868.38|5988.38|5868.38|5988.03|5868.03|9
1656767410000|2022-07-02 13:10:10|5988.4|5868.4|5988.67|5868.67|5988.88|5868.88|5988.4|5868.4|7
1656767420000|2022-07-02 13:10:20|5988.6|5868.6|5988.78|5868.78|5988.78|5868.78|5988.52|5868.52|6
1656767430000|2022-07-02 13:10:30|5988.79|5868.79|5988.81|5868.81|5988.81|5868.81|5988.44|5868.44|9
1656767440000|2022-07-02 13:10:40|5988.91|5868.91|5988.77|5868.77|5989.3|5869.3|5988.77|5868.77|10
1656767450000|2022-07-02 13:10:50|5988.88|5868.88|5987.94|5867.94|5988.93|5868.93|5987.91|5867.91|10
1656767460000|2022-07-02 13:11:00|5987.85|5867.85|5987.48|5867.48|5988|5868|5987.36|5867.36|10
1656767470000|2022-07-02 13:11:10|5987.41|5867.41|5987.51|5867.51|5987.61|5867.61|5987.4|5867.4|9
1656767480000|2022-07-02 13:11:20|5987.53|5867.53|5990.07|5870.07|5990.07|5870.07|5987.53|5867.53|10
1656767490000|2022-07-02 13:11:30|5991.11|5871.11|5986.93|5866.93|5991.11|5871.11|5986.93|5866.93|10
1656767500000|2022-07-02 13:11:40|5986.84|5866.84|5982.23|5862.23|5986.84|5866.84|5982.23|5862.23|10
1656767510000|2022-07-02 13:11:50|5981.8|5861.8|5980.27|5860.27|5982.06|5862.06|5980.27|5860.27|10
1656767520000|2022-07-02 13:12:00|5980.35|5860.35|5980.91|5860.91|5980.91|5860.91|5979.84|5859.84|10
1656767530000|2022-07-02 13:12:10|5980.9|5860.9|5982.01|5862.01|5982.01|5862.01|5980.54|5860.54|10
1656767540000|2022-07-02 13:12:20|5981.91|5861.91|5983.74|5863.74|5983.74|5863.74|5981.55|5861.55|10
1656767550000|2022-07-02 13:12:30|5984.24|5864.24|5984.69|5864.69|5984.78|5864.78|5984.23|5864.23|10
1656767560000|2022-07-02 13:12:40|5984.67|5864.67|5984.7|5864.7|5984.7|5864.7|5984.49|5864.49|9
1656767570000|2022-07-02 13:12:50|5984.73|5864.73|5984.91|5864.91|5984.91|5864.91|5984.73|5864.73|9
1656767580000|2022-07-02 13:13:00|5984.96|5864.96|5985.85|5865.85|5986.09|5866.09|5984.96|5864.96|10
1656767590000|2022-07-02 13:13:10|5985.86|5865.86|5985.82|5865.82|5986.11|5866.11|5985.78|5865.78|10
1656767600000|2022-07-02 13:13:20|5985.81|5865.81|5985.89|5865.89|5986.02|5866.02|5985.75|5865.75|10
1656767610000|2022-07-02 13:13:30|5985.96|5865.96|5985.81|5865.81|5985.96|5865.96|5985.78|5865.78|9
1656767620000|2022-07-02 13:13:40|5986.02|5866.02|5985.47|5865.47|5986.09|5866.09|5985.47|5865.47|9
1656767630000|2022-07-02 13:13:50|5985.41|5865.41|5985.16|5865.16|5985.55|5865.55|5985.16|5865.16|10
1656767640000|2022-07-02 13:14:00|5985.09|5865.09|5984.95|5864.95|5985.3|5865.3|5984.95|5864.95|8
1656767650000|2022-07-02 13:14:10|5985.04|5865.04|5984.6|5864.6|5985.16|5865.16|5984.57|5864.57|10
1656767660000|2022-07-02 13:14:20|5984.53|5864.53|5983.29|5863.29|5984.53|5864.53|5983.29|5863.29|10
1656767670000|2022-07-02 13:14:30|5983.22|5863.22|5982.98|5862.98|5983.23|5863.23|5982.97|5862.97|10
1656767680000|2022-07-02 13:14:40|5982.31|5862.31|5980.66|5860.66|5982.31|5862.31|5980.66|5860.66|10
1656767690000|2022-07-02 13:14:50|5980.5|5860.5|5979.64|5859.64|5980.6|5860.6|5979.49|5859.49|10
1656767700000|2022-07-02 13:15:00|5979.21|5859.21|5979.93|5859.93|5979.93|5859.93|5979.21|5859.21|9
1656767710000|2022-07-02 13:15:10|5980.09|5860.09|5979.87|5859.87|5980.19|5860.19|5979.82|5859.82|10
1656767720000|2022-07-02 13:15:20|5979.84|5859.84|5979.65|5859.65|5979.93|5859.93|5979.62|5859.62|9
1656767730000|2022-07-02 13:15:30|5979.66|5859.66|5979.61|5859.61|5979.69|5859.69|5979.57|5859.57|9
1656767740000|2022-07-02 13:15:40|5979.68|5859.68|5980.39|5860.39|5980.48|5860.48|5979.62|5859.62|10
1656767750000|2022-07-02 13:15:50|5980.46|5860.46|5980.01|5860.01|5980.55|5860.55|5980.01|5860.01|10
1656767760000|2022-07-02 13:16:00|5979.48|5859.48|5977|5857|5979.48|5859.48|5977|5857|9
1656767770000|2022-07-02 13:16:10|5977.13|5857.13|5977.07|5857.07|5977.24|5857.24|5976.92|5856.92|10
1656767780000|2022-07-02 13:16:20|5976.48|5856.48|5975.79|5855.79|5976.48|5856.48|5975.69|5855.69|9
1656767790000|2022-07-02 13:16:30|5975.6|5855.6|5977.19|5857.19|5977.19|5857.19|5975.41|5855.41|10
1656767800000|2022-07-02 13:16:40|5977.37|5857.37|5977.8|5857.8|5977.96|5857.96|5977.35|5857.35|9
1656767810000|2022-07-02 13:16:50|5977.65|5857.65|5978.73|5858.73|5978.73|5858.73|5977.35|5857.35|10
1656767820000|2022-07-02 13:17:00|5978.77|5858.77|5979.05|5859.05|5979.05|5859.05|5978.71|5858.71|8
1656767830000|2022-07-02 13:17:10|5979.06|5859.06|5979.7|5859.7|5979.7|5859.7|5979.05|5859.05|9
1656767840000|2022-07-02 13:17:20|5979.73|5859.73|5979.9|5859.9|5980.02|5860.02|5979.63|5859.63|10
1656767850000|2022-07-02 13:17:30|5980.12|5860.12|5980.42|5860.42|5980.61|5860.61|5980.1|5860.1|9
1656767860000|2022-07-02 13:17:40|5980.52|5860.52|5980.89|5860.89|5980.89|5860.89|5980.4|5860.4|10
1656767870000|2022-07-02 13:17:50|5980.97|5860.97|5981.1|5861.1|5981.1|5861.1|5980.97|5860.97|10
1656767880000|2022-07-02 13:18:00|5980.97|5860.97|5981.24|5861.24|5981.24|5861.24|5980.88|5860.88|9
1656767890000|2022-07-02 13:18:10|5981.18|5861.18|5980.8|5860.8|5981.18|5861.18|5980.79|5860.79|10
1656767900000|2022-07-02 13:18:20|5980.92|5860.92|5980.84|5860.84|5980.95|5860.95|5980.66|5860.66|8
1656767910000|2022-07-02 13:18:30|5980.85|5860.85|5980.74|5860.74|5981|5861|5980.74|5860.74|8
1656767920000|2022-07-02 13:18:40|5980.75|5860.75|5980.36|5860.36|5980.87|5860.87|5980.19|5860.19|10
1656767930000|2022-07-02 13:18:50|5980.35|5860.35|5980.1|5860.1|5980.35|5860.35|5979.99|5859.99|8
1656767940000|2022-07-02 13:19:00|5980.12|5860.12|5980.34|5860.34|5980.38|5860.38|5980.12|5860.12|9
1656767950000|2022-07-02 13:19:10|5980.36|5860.36|5980.51|5860.51|5980.61|5860.61|5980.36|5860.36|10
1656767960000|2022-07-02 13:19:20|5980.47|5860.47|5980.68|5860.68|5980.68|5860.68|5980.25|5860.25|9
1656767970000|2022-07-02 13:19:30|5980.59|5860.59|5980.61|5860.61|5980.71|5860.71|5980.36|5860.36|10
1656767980000|2022-07-02 13:19:40|5980.65|5860.65|5980.68|5860.68|5980.73|5860.73|5980.52|5860.52|10
1656767990000|2022-07-02 13:19:50|5980.7|5860.7|5980.54|5860.54|5980.7|5860.7|5980.45|5860.45|10
1656768000000|2022-07-02 13:20:00|5980.38|5860.38|5980.19|5860.19|5980.53|5860.53|5980.19|5860.19|10
1656768010000|2022-07-02 13:20:10|5980.31|5860.31|5980.24|5860.24|5980.31|5860.31|5980.16|5860.16|6
1656768020000|2022-07-02 13:20:20|5980.22|5860.22|5981.12|5861.12|5981.12|5861.12|5980.14|5860.14|8
1656768030000|2022-07-02 13:20:30|5981.09|5861.09|5981.38|5861.38|5981.38|5861.38|5980.94|5860.94|9
1656768040000|2022-07-02 13:20:40|5981.44|5861.44|5982.69|5862.69|5982.69|5862.69|5981.44|5861.44|10
1656768050000|2022-07-02 13:20:50|5982.68|5862.68|5982.72|5862.72|5982.81|5862.81|5982.61|5862.61|8
1656768060000|2022-07-02 13:21:00|5982.71|5862.71|5984.32|5864.32|5984.32|5864.32|5982.71|5862.71|10
1656768070000|2022-07-02 13:21:10|5985.32|5865.32|5987.03|5867.03|5987.04|5867.04|5985.32|5865.32|10
1656768080000|2022-07-02 13:21:20|5987.04|5867.04|5987.54|5867.54|5987.63|5867.63|5987.04|5867.04|9
1656768090000|2022-07-02 13:21:30|5987.7|5867.7|5987.79|5867.79|5987.79|5867.79|5987.4|5867.4|10
1656768100000|2022-07-02 13:21:40|5987.82|5867.82|5987.6|5867.6|5987.82|5867.82|5987.36|5867.36|10
1656768110000|2022-07-02 13:21:50|5987.58|5867.58|5987.41|5867.41|5987.58|5867.58|5987.41|5867.41|10
1656768120000|2022-07-02 13:22:00|5987.47|5867.47|5987.44|5867.44|5987.47|5867.47|5987.28|5867.28|9
1656768130000|2022-07-02 13:22:10|5987.46|5867.46|5986.59|5866.59|5987.49|5867.49|5986.59|5866.59|10
1656768140000|2022-07-02 13:22:20|5986.82|5866.82|5987.49|5867.49|5987.6|5867.6|5986.82|5866.82|9
1656768150000|2022-07-02 13:22:30|5987.34|5867.34|5987.37|5867.37|5987.43|5867.43|5987.26|5867.26|9
1656768160000|2022-07-02 13:22:40|5987.33|5867.33|5987.39|5867.39|5987.55|5867.55|5987.31|5867.31|9
1656768170000|2022-07-02 13:22:50|5987.32|5867.32|5987.25|5867.25|5987.36|5867.36|5987.2|5867.2|8
1656768180000|2022-07-02 13:23:00|5987.29|5867.29|5987.55|5867.55|5987.72|5867.72|5987.29|5867.29|10
1656768190000|2022-07-02 13:23:10|5987.81|5867.81|5987.04|5867.04|5987.94|5867.94|5986.96|5866.96|10
1656768200000|2022-07-02 13:23:20|5986.91|5866.91|5986.03|5866.03|5986.91|5866.91|5986.03|5866.03|9
1656768210000|2022-07-02 13:23:30|5985.98|5865.98|5985.12|5865.12|5985.98|5865.98|5985.12|5865.12|10
1656768220000|2022-07-02 13:23:40|5985.17|5865.17|5985.5|5865.5|5985.53|5865.53|5985.16|5865.16|10
1656768230000|2022-07-02 13:23:50|5985.46|5865.46|5985.23|5865.23|5985.64|5865.64|5985.23|5865.23|10
1656768240000|2022-07-02 13:24:00|5985.22|5865.22|5985.51|5865.51|5985.51|5865.51|5985.21|5865.21|10
1656768250000|2022-07-02 13:24:10|5985.66|5865.66|5986.03|5866.03|5986.05|5866.05|5985.66|5865.66|10
1656768260000|2022-07-02 13:24:20|5985.98|5865.98|5985.51|5865.51|5986.06|5866.06|5985.37|5865.37|8
1656768270000|2022-07-02 13:24:30|5985.59|5865.59|5985.35|5865.35|5985.63|5865.63|5985.35|5865.35|9
1656768280000|2022-07-02 13:24:40|5985.38|5865.38|5985.53|5865.53|5985.64|5865.64|5985.38|5865.38|8
1656768290000|2022-07-02 13:24:50|5985.64|5865.64|5986.22|5866.22|5986.22|5866.22|5985.57|5865.57|7
1656768300000|2022-07-02 13:25:00|5986.29|5866.29|5986.07|5866.07|5986.29|5866.29|5985.99|5865.99|8
1656768310000|2022-07-02 13:25:10|5986.08|5866.08|5986.08|5866.08|5986.08|5866.08|5985.97|5865.97|7
1656768320000|2022-07-02 13:25:20|5986.12|5866.12|5985.87|5865.87|5986.14|5866.14|5985.87|5865.87|10
1656768330000|2022-07-02 13:25:30|5985.91|5865.91|5985.49|5865.49|5985.91|5865.91|5985.49|5865.49|9
1656768340000|2022-07-02 13:25:40|5985.45|5865.45|5985.58|5865.58|5985.58|5865.58|5985.23|5865.23|9
1656768350000|2022-07-02 13:25:50|5985.59|5865.59|5985.95|5865.95|5986.03|5866.03|5985.52|5865.52|9
1656768360000|2022-07-02 13:26:00|5986.08|5866.08|5986.02|5866.02|5986.08|5866.08|5985.87|5865.87|9
1656768370000|2022-07-02 13:26:10|5986.08|5866.08|5986|5866|5986.09|5866.09|5985.97|5865.97|8
1656768380000|2022-07-02 13:26:20|5986.11|5866.11|5986.73|5866.73|5986.73|5866.73|5986.11|5866.11|10
1656768390000|2022-07-02 13:26:30|5986.92|5866.92|5987.23|5867.23|5987.31|5867.31|5986.87|5866.87|9
1656768400000|2022-07-02 13:26:40|5987.19|5867.19|5987.44|5867.44|5987.44|5867.44|5987.14|5867.14|7
1656768410000|2022-07-02 13:26:50|5987.43|5867.43|5987.39|5867.39|5987.63|5867.63|5987.39|5867.39|10
1656768420000|2022-07-02 13:27:00|5987.35|5867.35|5987.4|5867.4|5987.49|5867.49|5987.31|5867.31|8
1656768430000|2022-07-02 13:27:10|5987.45|5867.45|5987.62|5867.62|5987.62|5867.62|5987.38|5867.38|8
1656768440000|2022-07-02 13:27:20|5987.56|5867.56|5988.49|5868.49|5988.49|5868.49|5987.45|5867.45|9
1656768450000|2022-07-02 13:27:30|5988.59|5868.59|5988.87|5868.87|5988.98|5868.98|5988.59|5868.59|10
1656768460000|2022-07-02 13:27:40|5988.96|5868.96|5989.01|5869.01|5989.07|5869.07|5988.94|5868.94|9
1656768470000|2022-07-02 13:27:50|5988.92|5868.92|5989.05|5869.05|5989.05|5869.05|5988.81|5868.81|9
1656768480000|2022-07-02 13:28:00|5989.08|5869.08|5988.3|5868.3|5989.16|5869.16|5988.3|5868.3|10
1656768490000|2022-07-02 13:28:10|5988.29|5868.29|5988.21|5868.21|5988.48|5868.48|5988.04|5868.04|10
1656768500000|2022-07-02 13:28:20|5988.1|5868.1|5987.86|5867.86|5988.1|5868.1|5987.79|5867.79|7
1656768510000|2022-07-02 13:28:30|5987.91|5867.91|5988.19|5868.19|5988.46|5868.46|5987.91|5867.91|10
1656768520000|2022-07-02 13:28:40|5988.27|5868.27|5988.62|5868.62|5988.64|5868.64|5988.25|5868.25|10
1656768530000|2022-07-02 13:28:50|5988.66|5868.66|5988.22|5868.22|5988.66|5868.66|5988.19|5868.19|9
1656768540000|2022-07-02 13:29:00|5988.23|5868.23|5987.73|5867.73|5988.26|5868.26|5987.66|5867.66|10
1656768550000|2022-07-02 13:29:10|5987.67|5867.67|5987.34|5867.34|5987.67|5867.67|5987.34|5867.34|10
1656768560000|2022-07-02 13:29:20|5987.32|5867.32|5986.32|5866.32|5987.32|5867.32|5986.32|5866.32|10
1656768570000|2022-07-02 13:29:30|5986.31|5866.31|5986.17|5866.17|5986.39|5866.39|5986.17|5866.17|10
1656768580000|2022-07-02 13:29:40|5986.13|5866.13|5985.65|5865.65|5986.13|5866.13|5985.6|5865.6|10
1656768590000|2022-07-02 13:29:50|5985.69|5865.69|5984.93|5864.93|5985.69|5865.69|5984.89|5864.89|10
1656768600000|2022-07-02 13:30:00|5984.83|5864.83|5983.8|5863.8|5984.83|5864.83|5983.58|5863.58|9
1656768610000|2022-07-02 13:30:10|5983.62|5863.62|5983.08|5863.08|5983.62|5863.62|5983.04|5863.04|9
1656768620000|2022-07-02 13:30:20|5983.03|5863.03|5983.71|5863.71|5983.71|5863.71|5983.03|5863.03|10
1656768630000|2022-07-02 13:30:30|5983.98|5863.98|5984.9|5864.9|5984.9|5864.9|5983.98|5863.98|10
1656768640000|2022-07-02 13:30:40|5984.97|5864.97|5984.93|5864.93|5985.1|5865.1|5984.71|5864.71|10
1656768650000|2022-07-02 13:30:50|5984.94|5864.94|5984.81|5864.81|5984.97|5864.97|5984.67|5864.67|10
1656768660000|2022-07-02 13:31:00|5984.79|5864.79|5984.63|5864.63|5984.81|5864.81|5984.62|5864.62|9
1656768670000|2022-07-02 13:31:10|5984.59|5864.59|5984.24|5864.24|5984.59|5864.59|5984.24|5864.24|10
1656768680000|2022-07-02 13:31:20|5984.29|5864.29|5983.37|5863.37|5984.29|5864.29|5983.37|5863.37|10
1656768690000|2022-07-02 13:31:30|5983.36|5863.36|5979.71|5859.71|5983.36|5863.36|5979.71|5859.71|10
1656768700000|2022-07-02 13:31:40|5979.64|5859.64|5977.73|5857.73|5979.64|5859.64|5977.73|5857.73|9
1656768710000|2022-07-02 13:31:50|5977.91|5857.91|5976.27|5856.27|5977.91|5857.91|5976.27|5856.27|10
1656768720000|2022-07-02 13:32:00|5976.21|5856.21|5976.59|5856.59|5976.59|5856.59|5976.21|5856.21|10
1656768730000|2022-07-02 13:32:10|5976.54|5856.54|5976.09|5856.09|5976.54|5856.54|5976.08|5856.08|9
1656768740000|2022-07-02 13:32:20|5975.92|5855.92|5974.08|5854.08|5975.92|5855.92|5974.08|5854.08|9
1656768750000|2022-07-02 13:32:30|5973.77|5853.77|5973.27|5853.27|5973.81|5853.81|5973.27|5853.27|9
1656768760000|2022-07-02 13:32:40|5973.17|5853.17|5972.92|5852.92|5973.18|5853.18|5972.78|5852.78|10
1656768770000|2022-07-02 13:32:50|5973.35|5853.35|5973.13|5853.13|5973.35|5853.35|5972.79|5852.79|10
1656768780000|2022-07-02 13:33:00|5973.24|5853.24|5974.03|5854.03|5974.25|5854.25|5973.24|5853.24|10
1656768790000|2022-07-02 13:33:10|5973.99|5853.99|5973.83|5853.83|5974.17|5854.17|5973.82|5853.82|10
1656768800000|2022-07-02 13:33:20|5973.63|5853.63|5973.27|5853.27|5973.87|5853.87|5973.27|5853.27|10
1656768810000|2022-07-02 13:33:30|5973.4|5853.4|5973.46|5853.46|5973.46|5853.46|5973.18|5853.18|9
1656768820000|2022-07-02 13:33:40|5973.52|5853.52|5973.78|5853.78|5973.84|5853.84|5973.43|5853.43|10
1656768830000|2022-07-02 13:33:50|5973.79|5853.79|5974.03|5854.03|5974.05|5854.05|5973.79|5853.79|9
1656768840000|2022-07-02 13:34:00|5973.95|5853.95|5974.08|5854.08|5974.18|5854.18|5973.95|5853.95|9
1656768850000|2022-07-02 13:34:10|5974.22|5854.22|5974.36|5854.36|5974.36|5854.36|5974.02|5854.02|10
1656768860000|2022-07-02 13:34:20|5974.53|5854.53|5974.2|5854.2|5974.69|5854.69|5974.2|5854.2|9
1656768870000|2022-07-02 13:34:30|5974.09|5854.09|5973.4|5853.4|5974.09|5854.09|5973.4|5853.4|10
1656768880000|2022-07-02 13:34:40|5973.1|5853.1|5973.44|5853.44|5973.47|5853.47|5973.1|5853.1|10
1656768890000|2022-07-02 13:34:50|5973.45|5853.45|5973.46|5853.46|5973.56|5853.56|5973.45|5853.45|10
1656768900000|2022-07-02 13:35:00|5973.58|5853.58|5973.49|5853.49|5973.64|5853.64|5973.49|5853.49|10
1656768910000|2022-07-02 13:35:10|5973.52|5853.52|5973.85|5853.85|5973.86|5853.86|5973.52|5853.52|10
1656768920000|2022-07-02 13:35:20|5973.82|5853.82|5973.82|5853.82|5974|5854|5973.82|5853.82|10
1656768930000|2022-07-02 13:35:30|5973.83|5853.83|5974.27|5854.27|5974.27|5854.27|5973.83|5853.83|9
1656768940000|2022-07-02 13:35:40|5974.32|5854.32|5974.96|5854.96|5975.01|5855.01|5974.32|5854.32|10
1656768950000|2022-07-02 13:35:50|5974.9|5854.9|5975.44|5855.44|5975.44|5855.44|5974.9|5854.9|10
1656768960000|2022-07-02 13:36:00|5975.32|5855.32|5974.73|5854.73|5975.32|5855.32|5974.73|5854.73|9
1656768970000|2022-07-02 13:36:10|5974.68|5854.68|5974.73|5854.73|5974.73|5854.73|5974.59|5854.59|8
1656768980000|2022-07-02 13:36:20|5974.76|5854.76|5975.16|5855.16|5975.2|5855.2|5974.76|5854.76|10
1656768990000|2022-07-02 13:36:30|5975.3|5855.3|5975.34|5855.34|5975.36|5855.36|5975.09|5855.09|7
1656769000000|2022-07-02 13:36:40|5975.33|5855.33|5975.28|5855.28|5975.33|5855.33|5975.19|5855.19|8
1656769010000|2022-07-02 13:36:50|5975.16|5855.16|5975.22|5855.22|5975.25|5855.25|5975.08|5855.08|10
1656769020000|2022-07-02 13:37:00|5975.29|5855.29|5975.36|5855.36|5975.36|5855.36|5975.19|5855.19|10
1656769030000|2022-07-02 13:37:10|5975.33|5855.33|5975.47|5855.47|5975.54|5855.54|5975.33|5855.33|9
1656769040000|2022-07-02 13:37:20|5975.4|5855.4|5975.47|5855.47|5975.47|5855.47|5975.15|5855.15|10
1656769050000|2022-07-02 13:37:30|5975.48|5855.48|5975.29|5855.29|5975.54|5855.54|5975.29|5855.29|10
1656769060000|2022-07-02 13:37:40|5975.28|5855.28|5975.43|5855.43|5975.43|5855.43|5975.2|5855.2|9
1656769070000|2022-07-02 13:37:50|5975.44|5855.44|5976.1|5856.1|5976.1|5856.1|5975.44|5855.44|9
1656769080000|2022-07-02 13:38:00|5976.21|5856.21|5978.1|5858.1|5978.12|5858.12|5976.21|5856.21|10
1656769090000|2022-07-02 13:38:10|5978.01|5858.01|5980.65|5860.65|5980.65|5860.65|5978.01|5858.01|10
1656769100000|2022-07-02 13:38:20|5981.01|5861.01|5981.61|5861.61|5981.61|5861.61|5981.01|5861.01|10
1656769110000|2022-07-02 13:38:30|5981.73|5861.73|5981.78|5861.78|5982.08|5862.08|5981.7|5861.7|10
1656769120000|2022-07-02 13:38:40|5981.85|5861.85|5982.38|5862.38|5982.48|5862.48|5981.85|5861.85|10
1656769130000|2022-07-02 13:38:50|5982.34|5862.34|5982.28|5862.28|5982.34|5862.34|5982.13|5862.13|10
1656769140000|2022-07-02 13:39:00|5982.26|5862.26|5981.72|5861.72|5982.26|5862.26|5981.71|5861.71|10
1656769150000|2022-07-02 13:39:10|5981.71|5861.71|5981.66|5861.66|5982.04|5862.04|5981.63|5861.63|10
1656769160000|2022-07-02 13:39:20|5981.57|5861.57|5981.8|5861.8|5981.86|5861.86|5981.57|5861.57|10
1656769170000|2022-07-02 13:39:30|5981.91|5861.91|5982.02|5862.02|5982.02|5862.02|5981.33|5861.33|8
1656769180000|2022-07-02 13:39:40|5981.99|5861.99|5982.13|5862.13|5982.14|5862.14|5981.99|5861.99|9
1656769190000|2022-07-02 13:39:50|5982.07|5862.07|5982.26|5862.26|5982.3|5862.3|5982|5862|9
1656769200000|2022-07-02 13:40:00|5982.44|5862.44|5983.3|5863.3|5983.3|5863.3|5982.21|5862.21|10
1656769210000|2022-07-02 13:40:10|5983.1|5863.1|5983.13|5863.13|5983.27|5863.27|5983.1|5863.1|9
1656769220000|2022-07-02 13:40:20|5983.25|5863.25|5983.37|5863.37|5983.37|5863.37|5983.06|5863.06|9
1656769230000|2022-07-02 13:40:30|5983.39|5863.39|5984.72|5864.72|5984.72|5864.72|5983.39|5863.39|10
1656769240000|2022-07-02 13:40:40|5984.34|5864.34|5984.13|5864.13|5984.41|5864.41|5984.13|5864.13|8
1656769250000|2022-07-02 13:40:50|5984.09|5864.09|5984.07|5864.07|5984.25|5864.25|5984.04|5864.04|9
1656769260000|2022-07-02 13:41:00|5983.71|5863.71|5982.42|5862.42|5983.71|5863.71|5982.42|5862.42|8
1656769270000|2022-07-02 13:41:10|5982.43|5862.43|5982.17|5862.17|5982.43|5862.43|5982.17|5862.17|9
1656769280000|2022-07-02 13:41:20|5982.16|5862.16|5981.46|5861.46|5982.33|5862.33|5981.41|5861.41|10
1656769290000|2022-07-02 13:41:30|5981.56|5861.56|5981.65|5861.65|5981.65|5861.65|5981.52|5861.52|6
1656769300000|2022-07-02 13:41:40|5981.53|5861.53|5978.88|5858.88|5981.53|5861.53|5978.88|5858.88|10
1656769310000|2022-07-02 13:41:50|5978.12|5858.12|5976.94|5856.94|5978.12|5858.12|5976.94|5856.94|10
1656769320000|2022-07-02 13:42:00|5976.87|5856.87|5976.72|5856.72|5976.87|5856.87|5976.54|5856.54|10
1656769330000|2022-07-02 13:42:10|5976.5|5856.5|5976.7|5856.7|5976.7|5856.7|5976.34|5856.34|9
1656769340000|2022-07-02 13:42:20|5976.62|5856.62|5976.69|5856.69|5977.12|5857.12|5976.59|5856.59|9
1656769350000|2022-07-02 13:42:30|5976.63|5856.63|5976.18|5856.18|5976.63|5856.63|5976.11|5856.11|9
1656769360000|2022-07-02 13:42:40|5976.13|5856.13|5976.33|5856.33|5976.33|5856.33|5975.91|5855.91|10
1656769370000|2022-07-02 13:42:50|5976.34|5856.34|5976.44|5856.44|5976.6|5856.6|5976.27|5856.27|10
1656769380000|2022-07-02 13:43:00|5976.42|5856.42|5976.66|5856.66|5976.7|5856.7|5976.33|5856.33|10
1656769390000|2022-07-02 13:43:10|5976.75|5856.75|5976.97|5856.97|5977.02|5857.02|5976.68|5856.68|10
1656769400000|2022-07-02 13:43:20|5977.03|5857.03|5977.15|5857.15|5977.15|5857.15|5976.91|5856.91|10
1656769410000|2022-07-02 13:43:30|5977.11|5857.11|5977.23|5857.23|5977.23|5857.23|5976.96|5856.96|8
1656769420000|2022-07-02 13:43:40|5977.32|5857.32|5977.56|5857.56|5977.57|5857.57|5977.1|5857.1|9
1656769430000|2022-07-02 13:43:50|5977.5|5857.5|5977.46|5857.46|5977.5|5857.5|5977.39|5857.39|9
1656769440000|2022-07-02 13:44:00|5977.47|5857.47|5977.52|5857.52|5977.58|5857.58|5977.45|5857.45|8
1656769450000|2022-07-02 13:44:10|5977.56|5857.56|5977.56|5857.56|5977.56|5857.56|5977.47|5857.47|9
1656769460000|2022-07-02 13:44:20|5977.67|5857.67|5977.62|5857.62|5977.83|5857.83|5977.62|5857.62|10
1656769470000|2022-07-02 13:44:30|5977.6|5857.6|5976.14|5856.14|5977.6|5857.6|5976.14|5856.14|10
1656769480000|2022-07-02 13:44:40|5976.21|5856.21|5975.46|5855.46|5976.24|5856.24|5975.45|5855.45|10
1656769490000|2022-07-02 13:44:50|5975.47|5855.47|5975.93|5855.93|5975.93|5855.93|5975.2|5855.2|10
1656769500000|2022-07-02 13:45:00|5975.74|5855.74|5975.55|5855.55|5975.74|5855.74|5975.5|5855.5|9
1656769510000|2022-07-02 13:45:10|5975.61|5855.61|5975.79|5855.79|5975.79|5855.79|5975.6|5855.6|10
1656769520000|2022-07-02 13:45:20|5975.77|5855.77|5975.74|5855.74|5975.95|5855.95|5975.7|5855.7|10
1656769530000|2022-07-02 13:45:30|5975.91|5855.91|5976.42|5856.42|5976.42|5856.42|5975.91|5855.91|9
1656769540000|2022-07-02 13:45:40|5976.28|5856.28|5976.25|5856.25|5976.42|5856.42|5976.25|5856.25|10
1656769550000|2022-07-02 13:45:50|5976.3|5856.3|5976.31|5856.31|5976.44|5856.44|5976.3|5856.3|6
1656769560000|2022-07-02 13:46:00|5976.4|5856.4|5976.24|5856.24|5976.4|5856.4|5976.24|5856.24|8
1656769570000|2022-07-02 13:46:10|5976.17|5856.17|5976.03|5856.03|5976.25|5856.25|5976.03|5856.03|7
1656769580000|2022-07-02 13:46:20|5976.04|5856.04|5976.14|5856.14|5976.14|5856.14|5975.97|5855.97|9
1656769590000|2022-07-02 13:46:30|5976.23|5856.23|5975.86|5855.86|5976.26|5856.26|5975.78|5855.78|9
1656769600000|2022-07-02 13:46:40|5975.77|5855.77|5976.2|5856.2|5976.2|5856.2|5975.76|5855.76|6
1656769610000|2022-07-02 13:46:50|5976.22|5856.22|5976.35|5856.35|5976.36|5856.36|5976.22|5856.22|8
1656769620000|2022-07-02 13:47:00|5976.37|5856.37|5976.44|5856.44|5976.51|5856.51|5976.34|5856.34|8
1656769630000|2022-07-02 13:47:10|5976.36|5856.36|5976.85|5856.85|5976.87|5856.87|5976.36|5856.36|9
1656769640000|2022-07-02 13:47:20|5976.84|5856.84|5976.57|5856.57|5976.85|5856.85|5976.57|5856.57|8
1656769650000|2022-07-02 13:47:30|5976.76|5856.76|5975.77|5855.77|5976.76|5856.76|5975.77|5855.77|10
1656769660000|2022-07-02 13:47:40|5975.86|5855.86|5975.59|5855.59|5975.86|5855.86|5975.53|5855.53|10
1656769670000|2022-07-02 13:47:50|5975.55|5855.55|5975.48|5855.48|5975.56|5855.56|5975.42|5855.42|10
1656769680000|2022-07-02 13:48:00|5975.53|5855.53|5975.32|5855.32|5975.53|5855.53|5975.19|5855.19|9
1656769690000|2022-07-02 13:48:10|5975.33|5855.33|5975.26|5855.26|5975.53|5855.53|5975.16|5855.16|10
1656769700000|2022-07-02 13:48:20|5975.46|5855.46|5974.96|5854.96|5975.46|5855.46|5974.96|5854.96|9
1656769710000|2022-07-02 13:48:30|5975.14|5855.14|5974.72|5854.72|5975.28|5855.28|5974.72|5854.72|9
1656769720000|2022-07-02 13:48:40|5974.74|5854.74|5974.96|5854.96|5974.97|5854.97|5974.74|5854.74|8
1656769730000|2022-07-02 13:48:50|5975.01|5855.01|5974.32|5854.32|5975.01|5855.01|5973.97|5853.97|9
1656769740000|2022-07-02 13:49:00|5974.39|5854.39|5974.36|5854.36|5974.39|5854.39|5973.81|5853.81|10
1656769750000|2022-07-02 13:49:10|5974.4|5854.4|5974.06|5854.06|5974.4|5854.4|5974.06|5854.06|10
1656769760000|2022-07-02 13:49:20|5974.19|5854.19|5974.62|5854.62|5974.75|5854.75|5974.19|5854.19|10
1656769770000|2022-07-02 13:49:30|5974.55|5854.55|5974.61|5854.61|5974.65|5854.65|5974.55|5854.55|7
1656769780000|2022-07-02 13:49:40|5974.68|5854.68|5974.47|5854.47|5974.74|5854.74|5974.47|5854.47|10
1656769790000|2022-07-02 13:49:50|5974.59|5854.59|5972.93|5852.93|5974.59|5854.59|5972.93|5852.93|10
1656769800000|2022-07-02 13:50:00|5972.82|5852.82|5971.85|5851.85|5972.82|5852.82|5971.85|5851.85|10
1656769810000|2022-07-02 13:50:10|5971.81|5851.81|5971.64|5851.64|5971.87|5851.87|5971.64|5851.64|10
1656769820000|2022-07-02 13:50:20|5971.59|5851.59|5971.66|5851.66|5971.66|5851.66|5971.12|5851.12|10
1656769830000|2022-07-02 13:50:30|5971.68|5851.68|5971.83|5851.83|5971.83|5851.83|5971.61|5851.61|8
1656769840000|2022-07-02 13:50:40|5971.85|5851.85|5971.94|5851.94|5972.01|5852.01|5971.84|5851.84|8
1656769850000|2022-07-02 13:50:50|5971.96|5851.96|5971.4|5851.4|5971.96|5851.96|5971.4|5851.4|10
1656769860000|2022-07-02 13:51:00|5971.41|5851.41|5971.49|5851.49|5971.49|5851.49|5971.41|5851.41|8
1656769870000|2022-07-02 13:51:10|5971.43|5851.43|5970.72|5850.72|5971.48|5851.48|5970.72|5850.72|8
1656769880000|2022-07-02 13:51:20|5970.76|5850.76|5971.11|5851.11|5971.11|5851.11|5970.76|5850.76|9
1656769890000|2022-07-02 13:51:30|5971.05|5851.05|5971.06|5851.06|5971.15|5851.15|5970.93|5850.93|9
1656769900000|2022-07-02 13:51:40|5971.16|5851.16|5971.58|5851.58|5971.58|5851.58|5971.01|5851.01|9
1656769910000|2022-07-02 13:51:50|5971.67|5851.67|5972.58|5852.58|5972.58|5852.58|5971.67|5851.67|9
1656769920000|2022-07-02 13:52:00|5972.51|5852.51|5974.87|5854.87|5974.87|5854.87|5972.51|5852.51|10
1656769930000|2022-07-02 13:52:10|5974.88|5854.88|5975.98|5855.98|5975.98|5855.98|5974.88|5854.88|10
1656769940000|2022-07-02 13:52:20|5975.92|5855.92|5975.55|5855.55|5975.92|5855.92|5975.55|5855.55|9
1656769950000|2022-07-02 13:52:30|5975.83|5855.83|5975.96|5855.96|5976.1|5856.1|5975.83|5855.83|9
1656769960000|2022-07-02 13:52:40|5975.95|5855.95|5975.6|5855.6|5976.13|5856.13|5975.53|5855.53|9
1656769970000|2022-07-02 13:52:50|5975.35|5855.35|5975.06|5855.06|5975.35|5855.35|5975.06|5855.06|10
1656769980000|2022-07-02 13:53:00|5975.03|5855.03|5975.32|5855.32|5975.35|5855.35|5975.02|5855.02|8
1656769990000|2022-07-02 13:53:10|5975.49|5855.49|5975.52|5855.52|5975.61|5855.61|5975.38|5855.38|9
1656770000000|2022-07-02 13:53:20|5975.49|5855.49|5975.29|5855.29|5975.49|5855.49|5975.28|5855.28|8
1656770010000|2022-07-02 13:53:30|5975.27|5855.27|5975.43|5855.43|5975.44|5855.44|5975.25|5855.25|9
1656770020000|2022-07-02 13:53:40|5975.35|5855.35|5974.97|5854.97|5975.35|5855.35|5974.97|5854.97|8
1656770030000|2022-07-02 13:53:50|5974.94|5854.94|5974.69|5854.69|5974.94|5854.94|5974.69|5854.69|9
1656770040000|2022-07-02 13:54:00|5974.82|5854.82|5974.83|5854.83|5974.98|5854.98|5974.81|5854.81|7
1656770050000|2022-07-02 13:54:10|5974.8|5854.8|5974.58|5854.58|5974.85|5854.85|5974.58|5854.58|6
1656770060000|2022-07-02 13:54:20|5974.54|5854.54|5973.9|5853.9|5974.6|5854.6|5973.9|5853.9|10
1656770070000|2022-07-02 13:54:30|5973.99|5853.99|5973.71|5853.71|5974.06|5854.06|5973.71|5853.71|10
1656770080000|2022-07-02 13:54:40|5973.72|5853.72|5973.12|5853.12|5973.73|5853.73|5973.12|5853.12|8
1656770090000|2022-07-02 13:54:50|5972.82|5852.82|5972.58|5852.58|5972.95|5852.95|5972.49|5852.49|10
1656770100000|2022-07-02 13:55:00|5972.63|5852.63|5972.97|5852.97|5972.97|5852.97|5972.53|5852.53|10
1656770110000|2022-07-02 13:55:10|5972.85|5852.85|5973.18|5853.18|5973.18|5853.18|5972.81|5852.81|10
1656770120000|2022-07-02 13:55:20|5973.11|5853.11|5972.74|5852.74|5973.19|5853.19|5972.61|5852.61|10
1656770130000|2022-07-02 13:55:30|5972.67|5852.67|5972.58|5852.58|5972.72|5852.72|5972.42|5852.42|9
1656770140000|2022-07-02 13:55:40|5972.62|5852.62|5972.46|5852.46|5972.69|5852.69|5972.42|5852.42|9
1656770150000|2022-07-02 13:55:50|5972.47|5852.47|5972.85|5852.85|5972.95|5852.95|5972.45|5852.45|8
1656770160000|2022-07-02 13:56:00|5972.92|5852.92|5973.12|5853.12|5973.12|5853.12|5972.92|5852.92|9
1656770170000|2022-07-02 13:56:10|5973.13|5853.13|5973.34|5853.34|5973.6|5853.6|5973.13|5853.13|10
1656770180000|2022-07-02 13:56:20|5973.47|5853.47|5973.39|5853.39|5973.49|5853.49|5973.33|5853.33|7
1656770190000|2022-07-02 13:56:30|5973.03|5853.03|5971.58|5851.58|5973.03|5853.03|5971.58|5851.58|10
1656770200000|2022-07-02 13:56:40|5971.4|5851.4|5969.77|5849.77|5971.4|5851.4|5969.77|5849.77|9
1656770210000|2022-07-02 13:56:50|5970.13|5850.13|5969.82|5849.82|5970.65|5850.65|5969.82|5849.82|10
1656770220000|2022-07-02 13:57:00|5969.65|5849.65|5970.43|5850.43|5970.43|5850.43|5969.52|5849.52|10
1656770230000|2022-07-02 13:57:10|5970.55|5850.55|5971.29|5851.29|5971.29|5851.29|5970.55|5850.55|9
1656770240000|2022-07-02 13:57:20|5971.51|5851.51|5971.79|5851.79|5971.82|5851.82|5971.51|5851.51|9
1656770250000|2022-07-02 13:57:30|5971.81|5851.81|5971.74|5851.74|5971.87|5851.87|5971.69|5851.69|6
1656770260000|2022-07-02 13:57:40|5971.85|5851.85|5972.06|5852.06|5972.06|5852.06|5971.85|5851.85|8
1656770270000|2022-07-02 13:57:50|5972.56|5852.56|5972.38|5852.38|5972.56|5852.56|5972.32|5852.32|8
1656770280000|2022-07-02 13:58:00|5972.37|5852.37|5972.43|5852.43|5972.43|5852.43|5972.24|5852.24|8
1656770290000|2022-07-02 13:58:10|5972.37|5852.37|5972.56|5852.56|5972.56|5852.56|5972.37|5852.37|9
1656770300000|2022-07-02 13:58:20|5972.51|5852.51|5972.37|5852.37|5972.51|5852.51|5972.34|5852.34|10
1656770310000|2022-07-02 13:58:30|5972.25|5852.25|5972.11|5852.11|5972.26|5852.26|5972.11|5852.11|9
1656770320000|2022-07-02 13:58:40|5972.17|5852.17|5972.13|5852.13|5972.2|5852.2|5972.1|5852.1|9
1656770330000|2022-07-02 13:58:50|5972.11|5852.11|5971.94|5851.94|5972.2|5852.2|5971.62|5851.62|9
1656770340000|2022-07-02 13:59:00|5971.85|5851.85|5972.72|5852.72|5972.72|5852.72|5971.85|5851.85|9
1656770350000|2022-07-02 13:59:10|5972.92|5852.92|5975.57|5855.57|5975.57|5855.57|5972.92|5852.92|9
1656770360000|2022-07-02 13:59:20|5975.63|5855.63|5977.2|5857.2|5977.2|5857.2|5975.63|5855.63|10
1656770370000|2022-07-02 13:59:30|5977.22|5857.22|5977.48|5857.48|5977.52|5857.52|5977.22|5857.22|8
1656770380000|2022-07-02 13:59:40|5977.44|5857.44|5977.52|5857.52|5977.66|5857.66|5977.44|5857.44|9
1656770390000|2022-07-02 13:59:50|5977.66|5857.66|5977.87|5857.87|5977.87|5857.87|5977.66|5857.66|9
1656770400000|2022-07-02 14:00:00|5977.79|5857.79|5978.26|5858.26|5978.26|5858.26|5977.79|5857.79|10
1656770410000|2022-07-02 14:00:10|5978.38|5858.38|5978.2|5858.2|5978.42|5858.42|5978.17|5858.17|10
1656770420000|2022-07-02 14:00:20|5978.32|5858.32|5977.92|5857.92|5978.36|5858.36|5977.78|5857.78|10
1656770430000|2022-07-02 14:00:30|5977.81|5857.81|5977.43|5857.43|5977.81|5857.81|5977.31|5857.31|9
1656770440000|2022-07-02 14:00:40|5977.42|5857.42|5977.39|5857.39|5977.49|5857.49|5977.19|5857.19|10
1656770450000|2022-07-02 14:00:50|5977.43|5857.43|5977.57|5857.57|5977.6|5857.6|5977.41|5857.41|10
1656770460000|2022-07-02 14:01:00|5977.61|5857.61|5977.56|5857.56|5977.66|5857.66|5977.54|5857.54|8
1656770470000|2022-07-02 14:01:10|5977.48|5857.48|5977.76|5857.76|5977.91|5857.91|5977.48|5857.48|8
1656770480000|2022-07-02 14:01:20|5977.67|5857.67|5977.73|5857.73|5977.78|5857.78|5977.63|5857.63|10
1656770490000|2022-07-02 14:01:30|5977.77|5857.77|5977.79|5857.79|5977.84|5857.84|5977.7|5857.7|9
1656770500000|2022-07-02 14:01:40|5977.73|5857.73|5978.68|5858.68|5978.82|5858.82|5977.73|5857.73|10
1656770510000|2022-07-02 14:01:50|5978.89|5858.89|5979.42|5859.42|5979.56|5859.56|5978.89|5858.89|10
1656770520000|2022-07-02 14:02:00|5979.55|5859.55|5979.75|5859.75|5979.76|5859.76|5979.47|5859.47|9
1656770530000|2022-07-02 14:02:10|5979.61|5859.61|5979.63|5859.63|5979.63|5859.63|5979.06|5859.06|10
1656770540000|2022-07-02 14:02:20|5979.66|5859.66|5979.47|5859.47|5979.66|5859.66|5979.46|5859.46|7
1656770550000|2022-07-02 14:02:30|5979.54|5859.54|5979.93|5859.93|5979.93|5859.93|5979.53|5859.53|8
1656770560000|2022-07-02 14:02:40|5980.07|5860.07|5979.83|5859.83|5980.07|5860.07|5979.83|5859.83|10
1656770570000|2022-07-02 14:02:50|5979.95|5859.95|5979.96|5859.96|5980.06|5860.06|5979.92|5859.92|9
1656770580000|2022-07-02 14:03:00|5979.87|5859.87|5981.45|5861.45|5981.45|5861.45|5979.87|5859.87|9
1656770590000|2022-07-02 14:03:10|5981.58|5861.58|5981.26|5861.26|5981.97|5861.97|5981.26|5861.26|10
1656770600000|2022-07-02 14:03:20|5981.37|5861.37|5981.17|5861.17|5981.37|5861.37|5981.11|5861.11|8
1656770610000|2022-07-02 14:03:30|5981.15|5861.15|5981.29|5861.29|5981.29|5861.29|5981.05|5861.05|10
1656770620000|2022-07-02 14:03:40|5981.25|5861.25|5981.37|5861.37|5981.37|5861.37|5981.19|5861.19|7
1656770630000|2022-07-02 14:03:50|5981.48|5861.48|5981.47|5861.47|5981.62|5861.62|5981.46|5861.46|10
1656770640000|2022-07-02 14:04:00|5981.56|5861.56|5981.73|5861.73|5981.85|5861.85|5981.53|5861.53|10
1656770650000|2022-07-02 14:04:10|5981.91|5861.91|5982.18|5862.18|5982.26|5862.26|5981.91|5861.91|9
1656770660000|2022-07-02 14:04:20|5982.14|5862.14|5982.81|5862.81|5982.81|5862.81|5982.14|5862.14|9
1656770670000|2022-07-02 14:04:30|5983.17|5863.17|5983.56|5863.56|5983.56|5863.56|5983.05|5863.05|9
1656770680000|2022-07-02 14:04:40|5983.58|5863.58|5983.84|5863.84|5983.87|5863.87|5983.58|5863.58|10
1656770690000|2022-07-02 14:04:50|5983.81|5863.81|5983.92|5863.92|5983.92|5863.92|5983.81|5863.81|3
1656770700000|2022-07-02 14:05:00|5983.95|5863.95|5984.69|5864.69|5984.84|5864.84|5983.95|5863.95|9
1656770710000|2022-07-02 14:05:10|5984.82|5864.82|5984.17|5864.17|5984.82|5864.82|5984.01|5864.01|9
1656770720000|2022-07-02 14:05:20|5984.11|5864.11|5984.37|5864.37|5984.43|5864.43|5984.08|5864.08|10
1656770730000|2022-07-02 14:05:30|5984.34|5864.34|5984.69|5864.69|5984.87|5864.87|5984.34|5864.34|9
1656770740000|2022-07-02 14:05:40|5984.81|5864.81|5984.9|5864.9|5984.96|5864.96|5984.74|5864.74|9
1656770750000|2022-07-02 14:05:50|5984.85|5864.85|5985.14|5865.14|5985.26|5865.26|5984.85|5864.85|10
1656770760000|2022-07-02 14:06:00|5985.1|5865.1|5985.16|5865.16|5985.16|5865.16|5985.04|5865.04|6
1656770770000|2022-07-02 14:06:10|5985.05|5865.05|5985.05|5865.05|5985.85|5865.85|5985.05|5865.05|10
1656770780000|2022-07-02 14:06:20|5984.93|5864.93|5984.63|5864.63|5985|5865|5984.59|5864.59|9
1656770790000|2022-07-02 14:06:30|5984.21|5864.21|5982.54|5862.54|5984.21|5864.21|5982.53|5862.53|10
1656770800000|2022-07-02 14:06:40|5982.43|5862.43|5981.41|5861.41|5982.47|5862.47|5981.41|5861.41|10
1656770810000|2022-07-02 14:06:50|5981.04|5861.04|5980.62|5860.62|5981.04|5861.04|5980.39|5860.39|10
1656770820000|2022-07-02 14:07:00|5980.69|5860.69|5981.25|5861.25|5981.25|5861.25|5980.63|5860.63|10
1656770830000|2022-07-02 14:07:10|5981.23|5861.23|5981.4|5861.4|5981.4|5861.4|5981.12|5861.12|7
1656770840000|2022-07-02 14:07:20|5981.32|5861.32|5981.44|5861.44|5981.52|5861.52|5981.32|5861.32|10
1656770850000|2022-07-02 14:07:30|5981.5|5861.5|5981.66|5861.66|5981.79|5861.79|5981.5|5861.5|10
1656770860000|2022-07-02 14:07:40|5981.6|5861.6|5981.32|5861.32|5981.6|5861.6|5981.09|5861.09|10
1656770870000|2022-07-02 14:07:50|5981.33|5861.33|5981.29|5861.29|5981.39|5861.39|5981.23|5861.23|9
1656770880000|2022-07-02 14:08:00|5981.28|5861.28|5981.28|5861.28|5981.3|5861.3|5981.1|5861.1|8
1656770890000|2022-07-02 14:08:10|5981.37|5861.37|5981.54|5861.54|5981.77|5861.77|5981.34|5861.34|10
1656770900000|2022-07-02 14:08:20|5981.51|5861.51|5981.85|5861.85|5981.88|5861.88|5981.51|5861.51|10
1656770910000|2022-07-02 14:08:30|5981.97|5861.97|5982.03|5862.03|5982.06|5862.06|5981.93|5861.93|10
1656770920000|2022-07-02 14:08:40|5981.87|5861.87|5981.65|5861.65|5981.97|5861.97|5981.64|5861.64|10
1656770930000|2022-07-02 14:08:50|5981.67|5861.67|5981.79|5861.79|5981.87|5861.87|5981.67|5861.67|10
1656770940000|2022-07-02 14:09:00|5981.88|5861.88|5982.59|5862.59|5982.59|5862.59|5981.82|5861.82|10
1656770950000|2022-07-02 14:09:10|5983.42|5863.42|5983.59|5863.59|5983.59|5863.59|5983.32|5863.32|8
1656770960000|2022-07-02 14:09:20|5983.66|5863.66|5983.48|5863.48|5983.69|5863.69|5983.43|5863.43|9
1656770970000|2022-07-02 14:09:30|5983.04|5863.04|5983.12|5863.12|5983.15|5863.15|5983|5863|9
1656770980000|2022-07-02 14:09:40|5983.15|5863.15|5983.05|5863.05|5983.15|5863.15|5983.03|5863.03|8
1656770990000|2022-07-02 14:09:50|5983.07|5863.07|5983.3|5863.3|5983.32|5863.32|5983.07|5863.07|9
1656771000000|2022-07-02 14:10:00|5983.2|5863.2|5984|5864|5984|5864|5983|5863|10
1656771010000|2022-07-02 14:10:10|5983.99|5863.99|5983.87|5863.87|5984.13|5864.13|5983.87|5863.87|10
1656771020000|2022-07-02 14:10:20|5983.95|5863.95|5984.36|5864.36|5984.36|5864.36|5983.95|5863.95|10
1656771030000|2022-07-02 14:10:30|5984.29|5864.29|5984.18|5864.18|5984.32|5864.32|5984.15|5864.15|8
1656771040000|2022-07-02 14:10:40|5984.27|5864.27|5983.72|5863.72|5984.41|5864.41|5983.72|5863.72|10
1656771050000|2022-07-02 14:10:50|5983.56|5863.56|5983.12|5863.12|5983.56|5863.56|5983.12|5863.12|10
1656771060000|2022-07-02 14:11:00|5983.1|5863.1|5982.63|5862.63|5983.1|5863.1|5982.63|5862.63|8
1656771070000|2022-07-02 14:11:10|5982.66|5862.66|5982.75|5862.75|5982.75|5862.75|5982.6|5862.6|10
1656771080000|2022-07-02 14:11:20|5982.76|5862.76|5982.75|5862.75|5982.85|5862.85|5982.7|5862.7|9
1656771090000|2022-07-02 14:11:30|5982.83|5862.83|5982.86|5862.86|5982.91|5862.91|5982.77|5862.77|10
1656771100000|2022-07-02 14:11:40|5982.74|5862.74|5983.15|5863.15|5983.17|5863.17|5982.72|5862.72|10
1656771110000|2022-07-02 14:11:50|5983.27|5863.27|5983.66|5863.66|5983.66|5863.66|5983.26|5863.26|10
1656771120000|2022-07-02 14:12:00|5983.84|5863.84|5983.92|5863.92|5984.01|5864.01|5983.82|5863.82|9
1656771130000|2022-07-02 14:12:10|5983.84|5863.84|5983.92|5863.92|5984.01|5864.01|5983.84|5863.84|8
1656771140000|2022-07-02 14:12:20|5984.11|5864.11|5984.26|5864.26|5984.34|5864.34|5984.04|5864.04|9
1656771150000|2022-07-02 14:12:30|5984.33|5864.33|5984.23|5864.23|5984.42|5864.42|5984.16|5864.16|9
1656771160000|2022-07-02 14:12:40|5984.15|5864.15|5983.75|5863.75|5984.15|5864.15|5983.55|5863.55|10
1656771170000|2022-07-02 14:12:50|5983.77|5863.77|5984.24|5864.24|5984.24|5864.24|5983.74|5863.74|7
1656771180000|2022-07-02 14:13:00|5984.27|5864.27|5983.77|5863.77|5984.32|5864.32|5983.77|5863.77|9
1656771190000|2022-07-02 14:13:10|5983.82|5863.82|5983.9|5863.9|5983.9|5863.9|5983.78|5863.78|6
1656771200000|2022-07-02 14:13:20|5983.91|5863.91|5983.75|5863.75|5983.91|5863.91|5983.74|5863.74|8
1656771210000|2022-07-02 14:13:30|5983.83|5863.83|5983.69|5863.69|5983.83|5863.83|5983.69|5863.69|8
1656771220000|2022-07-02 14:13:40|5983.64|5863.64|5983.66|5863.66|5983.73|5863.73|5983.63|5863.63|9
1656771230000|2022-07-02 14:13:50|5983.64|5863.64|5983.56|5863.56|5983.67|5863.67|5983.56|5863.56|9
1656771240000|2022-07-02 14:14:00|5983.48|5863.48|5983.36|5863.36|5983.48|5863.48|5983.29|5863.29|10
1656771250000|2022-07-02 14:14:10|5983.46|5863.46|5983.45|5863.45|5983.53|5863.53|5983.44|5863.44|9
1656771260000|2022-07-02 14:14:20|5983.5|5863.5|5983.84|5863.84|5983.84|5863.84|5983.47|5863.47|9
1656771270000|2022-07-02 14:14:30|5983.87|5863.87|5984.07|5864.07|5984.07|5864.07|5983.87|5863.87|9
1656771280000|2022-07-02 14:14:40|5984.12|5864.12|5984.13|5864.13|5984.21|5864.21|5984.07|5864.07|9
1656771290000|2022-07-02 14:14:50|5984.19|5864.19|5984.35|5864.35|5984.35|5864.35|5984.07|5864.07|6
1656771300000|2022-07-02 14:15:00|5984.18|5864.18|5984.27|5864.27|5984.37|5864.37|5984.15|5864.15|8
1656771310000|2022-07-02 14:15:10|5984.33|5864.33|5984.21|5864.21|5984.49|5864.49|5984.21|5864.21|9
1656771320000|2022-07-02 14:15:20|5984.18|5864.18|5983.97|5863.97|5984.3|5864.3|5983.97|5863.97|9
1656771330000|2022-07-02 14:15:30|5983.86|5863.86|5984.8|5864.8|5984.8|5864.8|5983.83|5863.83|9
1656771340000|2022-07-02 14:15:40|5984.96|5864.96|5985.38|5865.38|5985.45|5865.45|5984.96|5864.96|9
1656771350000|2022-07-02 14:15:50|5985.79|5865.79|5987.47|5867.47|5987.47|5867.47|5985.79|5865.79|10
1656771360000|2022-07-02 14:16:00|5987.79|5867.79|5989.29|5869.29|5989.47|5869.47|5987.79|5867.79|10
1656771370000|2022-07-02 14:16:10|5989.1|5869.1|5989.34|5869.34|5989.34|5869.34|5989.1|5869.1|9
1656771380000|2022-07-02 14:16:20|5989.29|5869.29|5989.72|5869.72|5989.76|5869.76|5989.29|5869.29|9
1656771390000|2022-07-02 14:16:30|5989.84|5869.84|5989.87|5869.87|5990.2|5870.2|5989.84|5869.84|10
1656771400000|2022-07-02 14:16:40|5990.24|5870.24|5990.56|5870.56|5990.56|5870.56|5990.23|5870.23|10
1656771410000|2022-07-02 14:16:50|5990.38|5870.38|5990.65|5870.65|5990.68|5870.68|5990.38|5870.38|10
1656771420000|2022-07-02 14:17:00|5990.84|5870.84|5992.53|5872.53|5992.53|5872.53|5990.84|5870.84|9
1656771430000|2022-07-02 14:17:10|5992.61|5872.61|5992.73|5872.73|5992.73|5872.73|5992.4|5872.4|9
1656771440000|2022-07-02 14:17:20|5992.82|5872.82|5993.23|5873.23|5993.3|5873.3|5992.81|5872.81|10
1656771450000|2022-07-02 14:17:30|5993.26|5873.26|5993.58|5873.58|5993.58|5873.58|5993.24|5873.24|10
1656771460000|2022-07-02 14:17:40|5994.55|5874.55|6000.34|5880.34|6000.34|5880.34|5994.55|5874.55|10
1656771470000|2022-07-02 14:17:50|6000.54|5880.54|6000.17|5880.17|6000.79|5880.79|6000.03|5880.03|9
1656771480000|2022-07-02 14:18:00|6000.59|5880.59|6000.59|5880.59|6001.09|5881.09|6000.34|5880.34|10
1656771490000|2022-07-02 14:18:10|6000.31|5880.31|5999.88|5879.88|6000.66|5880.66|5999.88|5879.88|9
1656771500000|2022-07-02 14:18:20|5999.72|5879.72|6000.82|5880.82|6001.25|5881.25|5999.72|5879.72|10
1656771510000|2022-07-02 14:18:30|6000.73|5880.73|6001.43|5881.43|6001.43|5881.43|6000.41|5880.41|10
1656771520000|2022-07-02 14:18:40|6001.33|5881.33|5998.47|5878.47|6001.33|5881.33|5998.47|5878.47|10
1656771530000|2022-07-02 14:18:50|5998.95|5878.95|5997.69|5877.69|5998.95|5878.95|5997.66|5877.66|10
1656771540000|2022-07-02 14:19:00|5998|5878|5995.46|5875.46|5998|5878|5995.46|5875.46|10
1656771550000|2022-07-02 14:19:10|5994.97|5874.97|5992.95|5872.95|5994.97|5874.97|5992.95|5872.95|10
1656771560000|2022-07-02 14:19:20|5993.3|5873.3|5992.98|5872.98|5993.3|5873.3|5992.42|5872.42|10
1656771570000|2022-07-02 14:19:30|5993.23|5873.23|5993.43|5873.43|5993.98|5873.98|5993.23|5873.23|10
1656771580000|2022-07-02 14:19:40|5993.34|5873.34|5993.2|5873.2|5993.36|5873.36|5992.93|5872.93|10
1656771590000|2022-07-02 14:19:50|5993.32|5873.32|5993.25|5873.25|5993.5|5873.5|5993.19|5873.19|9
1656771600000|2022-07-02 14:20:00|5993.23|5873.23|5993.22|5873.22|5993.36|5873.36|5993.18|5873.18|9
1656771610000|2022-07-02 14:20:10|5993.19|5873.19|5993.24|5873.24|5993.4|5873.4|5993.19|5873.19|10
1656771620000|2022-07-02 14:20:20|5993.31|5873.31|5991.92|5871.92|5993.31|5873.31|5991.75|5871.75|10
1656771630000|2022-07-02 14:20:30|5991.77|5871.77|5992.46|5872.46|5992.46|5872.46|5991.67|5871.67|10
1656771640000|2022-07-02 14:20:40|5992.48|5872.48|5994.04|5874.04|5994.1|5874.1|5992.48|5872.48|9
1656771650000|2022-07-02 14:20:50|5994.82|5874.82|5994.9|5874.9|5994.91|5874.91|5994.54|5874.54|9
1656771660000|2022-07-02 14:21:00|5994.84|5874.84|5995.41|5875.41|5995.41|5875.41|5994.84|5874.84|8
1656771670000|2022-07-02 14:21:10|5995.27|5875.27|5994.95|5874.95|5995.27|5875.27|5994.95|5874.95|10
1656771680000|2022-07-02 14:21:20|5994.96|5874.96|5994.83|5874.83|5995.12|5875.12|5994.78|5874.78|9
1656771690000|2022-07-02 14:21:30|5994.8|5874.8|5994.24|5874.24|5994.8|5874.8|5994.16|5874.16|10
1656771700000|2022-07-02 14:21:40|5994.19|5874.19|5994.86|5874.86|5994.86|5874.86|5994.19|5874.19|9
1656771710000|2022-07-02 14:21:50|5995.13|5875.13|5995.15|5875.15|5995.21|5875.21|5995.11|5875.11|9
1656771720000|2022-07-02 14:22:00|5995.11|5875.11|5994.84|5874.84|5995.18|5875.18|5994.82|5874.82|10
1656771730000|2022-07-02 14:22:10|5994.85|5874.85|5994.08|5874.08|5994.88|5874.88|5994.08|5874.08|9
1656771740000|2022-07-02 14:22:20|5994.02|5874.02|5994.67|5874.67|5994.67|5874.67|5993.93|5873.93|10
1656771750000|2022-07-02 14:22:30|5994.62|5874.62|5995.16|5875.16|5995.3|5875.3|5994.62|5874.62|10
1656771760000|2022-07-02 14:22:40|5995.06|5875.06|5995.09|5875.09|5995.14|5875.14|5994.99|5874.99|8
1656771770000|2022-07-02 14:22:50|5995.24|5875.24|5994.14|5874.14|5995.24|5875.24|5994.14|5874.14|10
1656771780000|2022-07-02 14:23:00|5994.15|5874.15|5993.64|5873.64|5994.52|5874.52|5993.64|5873.64|10
1656771790000|2022-07-02 14:23:10|5993.7|5873.7|5993.65|5873.65|5993.71|5873.71|5993.46|5873.46|10
1656771800000|2022-07-02 14:23:20|5993.49|5873.49|5993.46|5873.46|5993.56|5873.56|5993.34|5873.34|9
1656771810000|2022-07-02 14:23:30|5993.52|5873.52|5993.43|5873.43|5993.57|5873.57|5993.43|5873.43|8
1656771820000|2022-07-02 14:23:40|5993.38|5873.38|5994.32|5874.32|5994.32|5874.32|5993.35|5873.35|10
1656771830000|2022-07-02 14:23:50|5994.29|5874.29|5994.38|5874.38|5994.44|5874.44|5994.29|5874.29|9
1656771840000|2022-07-02 14:24:00|5994.31|5874.31|5994.51|5874.51|5994.51|5874.51|5994.28|5874.28|9
1656771850000|2022-07-02 14:24:10|5994.38|5874.38|5994.86|5874.86|5994.86|5874.86|5994.38|5874.38|9
1656771860000|2022-07-02 14:24:20|5994.92|5874.92|5994.38|5874.38|5994.96|5874.96|5994.34|5874.34|9
1656771870000|2022-07-02 14:24:30|5994.45|5874.45|5993.94|5873.94|5994.45|5874.45|5993.94|5873.94|10
1656771880000|2022-07-02 14:24:40|5993.74|5873.74|5993.5|5873.5|5993.74|5873.74|5993.49|5873.49|9
1656771890000|2022-07-02 14:24:50|5993.51|5873.51|5993.56|5873.56|5993.67|5873.67|5993.41|5873.41|10
1656771900000|2022-07-02 14:25:00|5993.51|5873.51|5993.64|5873.64|5993.64|5873.64|5993.09|5873.09|9
1656771910000|2022-07-02 14:25:10|5994.09|5874.09|5994.73|5874.73|5994.73|5874.73|5994.09|5874.09|10
1656771920000|2022-07-02 14:25:20|5994.86|5874.86|5994.73|5874.73|5994.97|5874.97|5994.67|5874.67|8
1656771930000|2022-07-02 14:25:30|5994.8|5874.8|5994.58|5874.58|5994.8|5874.8|5994.58|5874.58|9
1656771940000|2022-07-02 14:25:40|5994.71|5874.71|5994.55|5874.55|5994.71|5874.71|5994.5|5874.5|9
1656771950000|2022-07-02 14:25:50|5994.54|5874.54|5994.73|5874.73|5994.74|5874.74|5994.54|5874.54|6
1656771960000|2022-07-02 14:26:00|5994.72|5874.72|5995.45|5875.45|5995.45|5875.45|5994.72|5874.72|9
1656771970000|2022-07-02 14:26:10|5995.36|5875.36|5995.41|5875.41|5995.42|5875.42|5995.22|5875.22|10
1656771980000|2022-07-02 14:26:20|5995.48|5875.48|5995.75|5875.75|5995.75|5875.75|5995.46|5875.46|7
1656771990000|2022-07-02 14:26:30|5996.28|5876.28|5996.66|5876.66|5996.66|5876.66|5996.28|5876.28|10
1656772000000|2022-07-02 14:26:40|5996.65|5876.65|5996.92|5876.92|5997.03|5877.03|5996.65|5876.65|10
1656772010000|2022-07-02 14:26:50|5996.89|5876.89|5996.95|5876.95|5996.97|5876.97|5996.8|5876.8|10
1656772020000|2022-07-02 14:27:00|5997.78|5877.78|5998.07|5878.07|5998.2|5878.2|5997.78|5877.78|10
1656772030000|2022-07-02 14:27:10|5997.96|5877.96|5998.33|5878.33|5998.45|5878.45|5997.96|5877.96|10
1656772040000|2022-07-02 14:27:20|5998.3|5878.3|5998.47|5878.47|5998.52|5878.52|5998.12|5878.12|8
1656772050000|2022-07-02 14:27:30|5998.53|5878.53|5999.47|5879.47|5999.49|5879.49|5998.53|5878.53|10
1656772060000|2022-07-02 14:27:40|5999.69|5879.69|6000.84|5880.84|6000.84|5880.84|5999.69|5879.69|10
1656772070000|2022-07-02 14:27:50|6000.98|5880.98|6001.58|5881.58|6001.8|5881.8|6000.98|5880.98|10
1656772080000|2022-07-02 14:28:00|6001.65|5881.65|6000.99|5880.99|6001.65|5881.65|6000.9|5880.9|9
1656772090000|2022-07-02 14:28:10|6001.29|5881.29|6000.83|5880.83|6001.4|5881.4|6000.8|5880.8|9
1656772100000|2022-07-02 14:28:20|6000.41|5880.41|5999.56|5879.56|6000.41|5880.41|5999.56|5879.56|9
1656772110000|2022-07-02 14:28:30|5999.57|5879.57|6000.13|5880.13|6000.23|5880.23|5999.38|5879.38|9
1656772120000|2022-07-02 14:28:40|6000.21|5880.21|5999.36|5879.36|6000.21|5880.21|5999.34|5879.34|10
1656772130000|2022-07-02 14:28:50|5999.35|5879.35|5999.07|5879.07|5999.35|5879.35|5999.05|5879.05|8
1656772140000|2022-07-02 14:29:00|5999.4|5879.4|5999.32|5879.32|5999.46|5879.46|5999.29|5879.29|9
1656772150000|2022-07-02 14:29:10|5999.23|5879.23|5998.95|5878.95|5999.23|5879.23|5998.92|5878.92|10
1656772160000|2022-07-02 14:29:20|5998.97|5878.97|5998.97|5878.97|5999.08|5879.08|5998.83|5878.83|9
1656772170000|2022-07-02 14:29:30|5999.06|5879.06|5999.13|5879.13|5999.15|5879.15|5999.06|5879.06|9
1656772180000|2022-07-02 14:29:40|5998.98|5878.98|5999.03|5879.03|5999.14|5879.14|5998.91|5878.91|9
1656772190000|2022-07-02 14:29:50|5998.95|5878.95|5999.62|5879.62|5999.62|5879.62|5998.91|5878.91|8
1656772200000|2022-07-02 14:30:00|5999.66|5879.66|5999.73|5879.73|5999.93|5879.93|5999.65|5879.65|10
1656772210000|2022-07-02 14:30:10|5999.82|5879.82|5999.35|5879.35|5999.84|5879.84|5999.35|5879.35|8
1656772220000|2022-07-02 14:30:20|5999.42|5879.42|5999.25|5879.25|5999.42|5879.42|5999.16|5879.16|10
1656772230000|2022-07-02 14:30:30|5999.22|5879.22|5999.36|5879.36|5999.46|5879.46|5999.22|5879.22|8
1656772240000|2022-07-02 14:30:40|5999.45|5879.45|5998.97|5878.97|5999.74|5879.74|5998.97|5878.97|10
1656772250000|2022-07-02 14:30:50|5999.02|5879.02|5999.1|5879.1|5999.1|5879.1|5998.84|5878.84|10
1656772260000|2022-07-02 14:31:00|5998.97|5878.97|5998.66|5878.66|5999.05|5879.05|5998.66|5878.66|9
1656772270000|2022-07-02 14:31:10|5998.69|5878.69|5998.7|5878.7|5998.7|5878.7|5998.53|5878.53|7
1656772280000|2022-07-02 14:31:20|5998.66|5878.66|5998.26|5878.26|5998.66|5878.66|5998.22|5878.22|8
1656772290000|2022-07-02 14:31:30|5998.27|5878.27|5998.31|5878.31|5998.34|5878.34|5998.15|5878.15|10
1656772300000|2022-07-02 14:31:40|5998.34|5878.34|5998.87|5878.87|5998.87|5878.87|5998.31|5878.31|10
1656772310000|2022-07-02 14:31:50|5998.85|5878.85|5999.82|5879.82|5999.89|5879.89|5998.85|5878.85|10
1656772320000|2022-07-02 14:32:00|5999.85|5879.85|6000.21|5880.21|6000.21|5880.21|5999.64|5879.64|10
1656772330000|2022-07-02 14:32:10|6000.34|5880.34|6000.79|5880.79|6000.79|5880.79|6000.22|5880.22|9
1656772340000|2022-07-02 14:32:20|6000.84|5880.84|6000.32|5880.32|6000.84|5880.84|6000.25|5880.25|9
1656772350000|2022-07-02 14:32:30|6000.27|5880.27|6000.5|5880.5|6000.5|5880.5|6000.18|5880.18|10
1656772360000|2022-07-02 14:32:40|6000.48|5880.48|6000.61|5880.61|6000.61|5880.61|6000.28|5880.28|8
1656772370000|2022-07-02 14:32:50|6000.62|5880.62|6000.75|5880.75|6000.75|5880.75|6000.6|5880.6|9
1656772380000|2022-07-02 14:33:00|6000.74|5880.74|6000.67|5880.67|6000.74|5880.74|6000.67|5880.67|9
1656772390000|2022-07-02 14:33:10|6000.72|5880.72|6000.7|5880.7|6000.72|5880.72|6000.5|5880.5|9
1656772400000|2022-07-02 14:33:20|6000.89|5880.89|6001.06|5881.06|6001.14|5881.14|6000.82|5880.82|7
1656772410000|2022-07-02 14:33:30|6001.13|5881.13|6003.36|5883.36|6003.36|5883.36|6001.03|5881.03|10
1656772420000|2022-07-02 14:33:40|6003.39|5883.39|6004.8|5884.8|6004.8|5884.8|6003.39|5883.39|10
1656772430000|2022-07-02 14:33:50|6004.64|5884.64|6006.36|5886.36|6006.36|5886.36|6004.6|5884.6|10
1656772440000|2022-07-02 14:34:00|6006.67|5886.67|6005.66|5885.66|6007.02|5887.02|6005.66|5885.66|9
1656772450000|2022-07-02 14:34:10|6005.63|5885.63|6005.31|5885.31|6005.84|5885.84|6005|5885|10
1656772460000|2022-07-02 14:34:20|6005.44|5885.44|6005.72|5885.72|6005.72|5885.72|6004.84|5884.84|10
1656772470000|2022-07-02 14:34:30|6005.61|5885.61|6005.9|5885.9|6005.9|5885.9|6005.52|5885.52|10
1656772480000|2022-07-02 14:34:40|6005.93|5885.93|6005.5|5885.5|6005.93|5885.93|6005.45|5885.45|8
1656772490000|2022-07-02 14:34:50|6005.66|5885.66|6005.14|5885.14|6005.69|5885.69|6005.09|5885.09|9
1656772500000|2022-07-02 14:35:00|6004.97|5884.97|6004.3|5884.3|6005|5885|6004.07|5884.07|10
1656772510000|2022-07-02 14:35:10|6004.48|5884.48|6003|5883|6004.48|5884.48|6003|5883|10
1656772520000|2022-07-02 14:35:20|6002.74|5882.74|6000.51|5880.51|6002.74|5882.74|6000.51|5880.51|10
1656772530000|2022-07-02 14:35:30|6000.56|5880.56|5999.23|5879.23|6000.56|5880.56|5999.23|5879.23|10
1656772540000|2022-07-02 14:35:40|5999.07|5879.07|5998.82|5878.82|5999.26|5879.26|5998.82|5878.82|10
1656772550000|2022-07-02 14:35:50|5999.07|5879.07|5999.23|5879.23|5999.27|5879.27|5998.7|5878.7|10
1656772560000|2022-07-02 14:36:00|5999.67|5879.67|6001.17|5881.17|6001.37|5881.37|5999.67|5879.67|10
1656772570000|2022-07-02 14:36:10|6001.02|5881.02|6001|5881|6001.28|5881.28|6000.67|5880.67|10
1656772580000|2022-07-02 14:36:20|6000.84|5880.84|6002.7|5882.7|6002.7|5882.7|6000.84|5880.84|10
1656772590000|2022-07-02 14:36:30|6003.12|5883.12|6003.11|5883.11|6003.96|5883.96|6003.11|5883.11|10
1656772600000|2022-07-02 14:36:40|6003.17|5883.17|6002.63|5882.63|6003.17|5883.17|6002.63|5882.63|10
1656772610000|2022-07-02 14:36:50|6002.49|5882.49|6003.77|5883.77|6003.77|5883.77|6002.49|5882.49|10
1656772620000|2022-07-02 14:37:00|6003.85|5883.85|6004.21|5884.21|6004.46|5884.46|6003.85|5883.85|9
1656772630000|2022-07-02 14:37:10|6004.06|5884.06|6003.64|5883.64|6004.12|5884.12|6003.64|5883.64|10
1656772640000|2022-07-02 14:37:20|6003.58|5883.58|6003.19|5883.19|6003.58|5883.58|6003.13|5883.13|10
1656772650000|2022-07-02 14:37:30|6002.71|5882.71|6002.6|5882.6|6002.71|5882.71|6002.08|5882.08|10
1656772660000|2022-07-02 14:37:40|6002.34|5882.34|6003.82|5883.82|6003.91|5883.91|6002.34|5882.34|10
1656772670000|2022-07-02 14:37:50|6003.76|5883.76|6004.2|5884.2|6004.2|5884.2|6003.69|5883.69|10
1656772680000|2022-07-02 14:38:00|6004.11|5884.11|6004.51|5884.51|6004.51|5884.51|6004.11|5884.11|9
1656772690000|2022-07-02 14:38:10|6004.53|5884.53|6004.52|5884.52|6004.59|5884.59|6004.37|5884.37|10
1656772700000|2022-07-02 14:38:20|6004.7|5884.7|6004.84|5884.84|6004.84|5884.84|6004.49|5884.49|8
1656772710000|2022-07-02 14:38:30|6004.73|5884.73|6004.65|5884.65|6004.97|5884.97|6004.65|5884.65|9
1656772720000|2022-07-02 14:38:40|6004.6|5884.6|6005.12|5885.12|6005.12|5885.12|6004.5|5884.5|9
1656772730000|2022-07-02 14:38:50|6005.05|5885.05|6005.41|5885.41|6005.71|5885.71|6005.05|5885.05|9
1656772740000|2022-07-02 14:39:00|6005.51|5885.51|6005.34|5885.34|6005.86|5885.86|6005.17|5885.17|10
1656772750000|2022-07-02 14:39:10|6005.41|5885.41|6005.7|5885.7|6006.1|5886.1|6005.41|5885.41|10
1656772760000|2022-07-02 14:39:20|6005.61|5885.61|6006.41|5886.41|6006.41|5886.41|6005.61|5885.61|10
1656772770000|2022-07-02 14:39:30|6006.43|5886.43|6006.11|5886.11|6006.43|5886.43|6006.03|5886.03|9
1656772780000|2022-07-02 14:39:40|6006.17|5886.17|6007.95|5887.95|6008.02|5888.02|6006.17|5886.17|9
1656772790000|2022-07-02 14:39:50|6008.38|5888.38|6010.72|5890.72|6010.72|5890.72|6008.38|5888.38|10
1656772800000|2022-07-02 14:40:00|6010.81|5890.81|6011.41|5891.41|6011.81|5891.81|6010.81|5890.81|10
1656772810000|2022-07-02 14:40:10|6011.48|5891.48|6011.01|5891.01|6011.59|5891.59|6010.98|5890.98|9
1656772820000|2022-07-02 14:40:20|6011.09|5891.09|6010.15|5890.15|6011.33|5891.33|6010.15|5890.15|10
1656772830000|2022-07-02 14:40:30|6010.13|5890.13|6010.36|5890.36|6010.39|5890.39|6010.08|5890.08|10
1656772840000|2022-07-02 14:40:40|6010.21|5890.21|6010.74|5890.74|6011.23|5891.23|6010.16|5890.16|10
1656772850000|2022-07-02 14:40:50|6011.03|5891.03|6011.73|5891.73|6011.73|5891.73|6010.8|5890.8|9
1656772860000|2022-07-02 14:41:00|6011.68|5891.68|6012.36|5892.36|6012.36|5892.36|6011.68|5891.68|10
1656772870000|2022-07-02 14:41:10|6012.26|5892.26|6011.9|5891.9|6012.33|5892.33|6011.85|5891.85|10
1656772880000|2022-07-02 14:41:20|6011.49|5891.49|6011.63|5891.63|6011.71|5891.71|6011.36|5891.36|9
1656772890000|2022-07-02 14:41:30|6011.48|5891.48|6010.2|5890.2|6011.52|5891.52|6010.2|5890.2|10
1656772900000|2022-07-02 14:41:40|6010.12|5890.12|6009.04|5889.04|6010.12|5890.12|6009.02|5889.02|10
1656772910000|2022-07-02 14:41:50|6009.05|5889.05|6008.31|5888.31|6009.05|5889.05|6008.31|5888.31|10
1656772920000|2022-07-02 14:42:00|6008.57|5888.57|6007.85|5887.85|6008.57|5888.57|6007.85|5887.85|9
1656772930000|2022-07-02 14:42:10|6007.53|5887.53|6007.62|5887.62|6007.63|5887.63|6007.45|5887.45|10
1656772940000|2022-07-02 14:42:20|6007.58|5887.58|6007.1|5887.1|6007.59|5887.59|6007.1|5887.1|9
1656772950000|2022-07-02 14:42:30|6007.07|5887.07|6007.11|5887.11|6007.14|5887.14|6007|5887|9
1656772960000|2022-07-02 14:42:40|6007.07|5887.07|6007.34|5887.34|6007.35|5887.35|6007.07|5887.07|9
1656772970000|2022-07-02 14:42:50|6007.51|5887.51|6007.44|5887.44|6007.69|5887.69|6007.34|5887.34|9
1656772980000|2022-07-02 14:43:00|6007.52|5887.52|6007.46|5887.46|6007.57|5887.57|6007.44|5887.44|7
1656772990000|2022-07-02 14:43:10|6007.62|5887.62|6007.39|5887.39|6007.66|5887.66|6007.39|5887.39|8
1656773000000|2022-07-02 14:43:20|6007.31|5887.31|6007.25|5887.25|6007.52|5887.52|6007.25|5887.25|10
1656773010000|2022-07-02 14:43:30|6007.22|5887.22|6007.02|5887.02|6007.39|5887.39|6007.02|5887.02|7
1656773020000|2022-07-02 14:43:40|6006.99|5886.99|6006.59|5886.59|6006.99|5886.99|6006.59|5886.59|10
1656773030000|2022-07-02 14:43:50|6006.58|5886.58|6006.57|5886.57|6006.67|5886.67|6006.46|5886.46|8
1656773040000|2022-07-02 14:44:00|6006.46|5886.46|6006.38|5886.38|6006.53|5886.53|6006.37|5886.37|8
1656773050000|2022-07-02 14:44:10|6006.7|5886.7|6007.05|5887.05|6007.05|5887.05|6006.7|5886.7|8
1656773060000|2022-07-02 14:44:20|6007.01|5887.01|6007.2|5887.2|6007.2|5887.2|6006.86|5886.86|9
1656773070000|2022-07-02 14:44:30|6007.7|5887.7|6008.03|5888.03|6008.07|5888.07|6007.7|5887.7|10
1656773080000|2022-07-02 14:44:40|6008.09|5888.09|6007.94|5887.94|6008.09|5888.09|6007.92|5887.92|9
1656773090000|2022-07-02 14:44:50|6008.03|5888.03|6006.75|5886.75|6008.03|5888.03|6006.75|5886.75|10
1656773100000|2022-07-02 14:45:00|6006.83|5886.83|6006.98|5886.98|6007|5887|6006.82|5886.82|9
1656773110000|2022-07-02 14:45:10|6007.01|5887.01|6007.41|5887.41|6007.51|5887.51|6006.77|5886.77|10
1656773120000|2022-07-02 14:45:20|6007.29|5887.29|6007.66|5887.66|6007.66|5887.66|6007.22|5887.22|9
1656773130000|2022-07-02 14:45:30|6007.68|5887.68|6007.43|5887.43|6007.68|5887.68|6007.13|5887.13|9
1656773140000|2022-07-02 14:45:40|6007.53|5887.53|6007.6|5887.6|6007.6|5887.6|6007.35|5887.35|9
1656773150000|2022-07-02 14:45:50|6007.66|5887.66|6008.05|5888.05|6008.16|5888.16|6007.59|5887.59|9
1656773160000|2022-07-02 14:46:00|6008.13|5888.13|6008.05|5888.05|6008.13|5888.13|6008.03|5888.03|10
1656773170000|2022-07-02 14:46:10|6007.99|5887.99|6009.06|5889.06|6009.06|5889.06|6007.99|5887.99|7
1656773180000|2022-07-02 14:46:20|6009.18|5889.18|6009.04|5889.04|6009.2|5889.2|6009.04|5889.04|10
1656773190000|2022-07-02 14:46:30|6009.14|5889.14|6008.48|5888.48|6009.14|5889.14|6008.48|5888.48|9
1656773200000|2022-07-02 14:46:40|6008.44|5888.44|6008.1|5888.1|6008.44|5888.44|6008.1|5888.1|8
1656773210000|2022-07-02 14:46:50|6007.88|5887.88|6006.81|5886.81|6007.88|5887.88|6006.81|5886.81|10
1656773220000|2022-07-02 14:47:00|6006.67|5886.67|6005.74|5885.74|6006.67|5886.67|6005.74|5885.74|10
1656773230000|2022-07-02 14:47:10|6005.71|5885.71|6005.26|5885.26|6005.71|5885.71|6005.1|5885.1|10
1656773240000|2022-07-02 14:47:20|6005.28|5885.28|6004.17|5884.17|6005.29|5885.29|6004.17|5884.17|10
1656773250000|2022-07-02 14:47:30|6004.11|5884.11|5999.64|5879.64|6004.11|5884.11|5999.64|5879.64|9
1656773260000|2022-07-02 14:47:40|5999.47|5879.47|5997.19|5877.19|5999.47|5879.47|5997.13|5877.13|10
1656773270000|2022-07-02 14:47:50|5997.13|5877.13|5995.37|5875.37|5997.26|5877.26|5995.37|5875.37|10
1656773280000|2022-07-02 14:48:00|5995.43|5875.43|5995.76|5875.76|5995.81|5875.81|5995.38|5875.38|8
1656773290000|2022-07-02 14:48:10|5995.74|5875.74|5995.93|5875.93|5996.03|5876.03|5995.54|5875.54|10
1656773300000|2022-07-02 14:48:20|5995.89|5875.89|5995.84|5875.84|5996.11|5876.11|5995.77|5875.77|10
1656773310000|2022-07-02 14:48:30|5995.87|5875.87|5996.32|5876.32|5996.32|5876.32|5995.85|5875.85|8
1656773320000|2022-07-02 14:48:40|5996.41|5876.41|5997.04|5877.04|5997.04|5877.04|5996.39|5876.39|10
1656773330000|2022-07-02 14:48:50|5997.09|5877.09|5997|5877|5997.21|5877.21|5996.94|5876.94|9
1656773340000|2022-07-02 14:49:00|5996.99|5876.99|5996.59|5876.59|5997.02|5877.02|5996.58|5876.58|9
1656773350000|2022-07-02 14:49:10|5996.55|5876.55|5996.34|5876.34|5996.64|5876.64|5996.34|5876.34|10
1656773360000|2022-07-02 14:49:20|5996.36|5876.36|5996.18|5876.18|5996.36|5876.36|5996.09|5876.09|9
1656773370000|2022-07-02 14:49:30|5996.01|5876.01|5996.28|5876.28|5996.5|5876.5|5996.01|5876.01|9
1656773380000|2022-07-02 14:49:40|5996.3|5876.3|5996.76|5876.76|5996.76|5876.76|5996.3|5876.3|9
1656773390000|2022-07-02 14:49:50|5996.72|5876.72|5996.93|5876.93|5996.97|5876.97|5996.57|5876.57|9
1656773400000|2022-07-02 14:50:00|5997.16|5877.16|5996.81|5876.81|5997.35|5877.35|5996.81|5876.81|10
1656773410000|2022-07-02 14:50:10|5996.73|5876.73|5995.61|5875.61|5996.73|5876.73|5995.61|5875.61|10
1656773420000|2022-07-02 14:50:20|5995.48|5875.48|5995.24|5875.24|5995.48|5875.48|5995.24|5875.24|6
1656773430000|2022-07-02 14:50:30|5995.2|5875.2|5995.31|5875.31|5995.37|5875.37|5995.2|5875.2|8
1656773440000|2022-07-02 14:50:40|5995.2|5875.2|5994.52|5874.52|5995.2|5875.2|5994.52|5874.52|9
1656773450000|2022-07-02 14:50:50|5994.51|5874.51|5991.97|5871.97|5994.51|5874.51|5991.97|5871.97|10
1656773460000|2022-07-02 14:51:00|5991.84|5871.84|5990.71|5870.71|5991.84|5871.84|5990.71|5870.71|10
1656773470000|2022-07-02 14:51:10|5990.65|5870.65|5990.63|5870.63|5990.66|5870.66|5990.45|5870.45|9
1656773480000|2022-07-02 14:51:20|5990.72|5870.72|5990.7|5870.7|5990.77|5870.77|5990.59|5870.59|10
1656773490000|2022-07-02 14:51:30|5990.16|5870.16|5989.29|5869.29|5990.28|5870.28|5989.23|5869.23|10
1656773500000|2022-07-02 14:51:40|5989.09|5869.09|5988.72|5868.72|5989.09|5869.09|5988.65|5868.65|10
1656773510000|2022-07-02 14:51:50|5988.96|5868.96|5988.34|5868.34|5988.96|5868.96|5988.34|5868.34|10
1656773520000|2022-07-02 14:52:00|5988.28|5868.28|5988.35|5868.35|5988.37|5868.37|5988.22|5868.22|9
1656773530000|2022-07-02 14:52:10|5988.21|5868.21|5988.3|5868.3|5988.3|5868.3|5988.13|5868.13|10
1656773540000|2022-07-02 14:52:20|5988.31|5868.31|5988.59|5868.59|5988.59|5868.59|5988.25|5868.25|7
1656773550000|2022-07-02 14:52:30|5988.44|5868.44|5988.7|5868.7|5988.78|5868.78|5988.44|5868.44|10
1656773560000|2022-07-02 14:52:40|5988.87|5868.87|5989.07|5869.07|5989.11|5869.11|5988.84|5868.84|8
1656773570000|2022-07-02 14:52:50|5989.09|5869.09|5989.26|5869.26|5989.26|5869.26|5989.01|5869.01|9
1656773580000|2022-07-02 14:53:00|5989.61|5869.61|5988.49|5868.49|5989.62|5869.62|5988.49|5868.49|8
1656773590000|2022-07-02 14:53:10|5988.47|5868.47|5988.64|5868.64|5988.64|5868.64|5988.35|5868.35|9
1656773600000|2022-07-02 14:53:20|5988.83|5868.83|5989.2|5869.2|5989.2|5869.2|5988.43|5868.43|10
1656773610000|2022-07-02 14:53:30|5989.17|5869.17|5989.94|5869.94|5989.94|5869.94|5989.17|5869.17|9
1656773620000|2022-07-02 14:53:40|5989.83|5869.83|5989.92|5869.92|5989.93|5869.93|5989.79|5869.79|8
1656773630000|2022-07-02 14:53:50|5989.86|5869.86|5989.75|5869.75|5989.92|5869.92|5989.73|5869.73|10
1656773640000|2022-07-02 14:54:00|5989.71|5869.71|5989.38|5869.38|5989.88|5869.88|5989.38|5869.38|10
1656773650000|2022-07-02 14:54:10|5989.3|5869.3|5989.14|5869.14|5989.3|5869.3|5989.08|5869.08|9
1656773660000|2022-07-02 14:54:20|5989.07|5869.07|5989.08|5869.08|5989.15|5869.15|5988.88|5868.88|10
1656773670000|2022-07-02 14:54:30|5989.09|5869.09|5989.4|5869.4|5989.4|5869.4|5989.06|5869.06|9
1656773680000|2022-07-02 14:54:40|5989.42|5869.42|5989.83|5869.83|5989.83|5869.83|5989.42|5869.42|9
1656773690000|2022-07-02 14:54:50|5989.82|5869.82|5989.8|5869.8|5989.82|5869.82|5989.74|5869.74|7
1656773700000|2022-07-02 14:55:00|5989.86|5869.86|5990.48|5870.48|5990.5|5870.5|5989.86|5869.86|8
1656773710000|2022-07-02 14:55:10|5990.55|5870.55|5990.06|5870.06|5990.8|5870.8|5990.06|5870.06|10
1656773720000|2022-07-02 14:55:20|5990.02|5870.02|5989.68|5869.68|5990.02|5870.02|5989.68|5869.68|10
1656773730000|2022-07-02 14:55:30|5989.81|5869.81|5989.82|5869.82|5989.88|5869.88|5989.57|5869.57|10
1656773740000|2022-07-02 14:55:40|5989.83|5869.83|5990.03|5870.03|5990.03|5870.03|5989.76|5869.76|9
1656773750000|2022-07-02 14:55:50|5990.13|5870.13|5990.46|5870.46|5990.46|5870.46|5990.13|5870.13|10
1656773760000|2022-07-02 14:56:00|5990.53|5870.53|5990.61|5870.61|5990.61|5870.61|5990.42|5870.42|9
1656773770000|2022-07-02 14:56:10|5990.67|5870.67|5992.02|5872.02|5992.02|5872.02|5990.51|5870.51|10
1656773780000|2022-07-02 14:56:20|5991.96|5871.96|5992.28|5872.28|5992.42|5872.42|5991.96|5871.96|9
1656773790000|2022-07-02 14:56:30|5992.23|5872.23|5993.48|5873.48|5993.5|5873.5|5992.21|5872.21|9
1656773800000|2022-07-02 14:56:40|5993.41|5873.41|5993.3|5873.3|5993.67|5873.67|5993.3|5873.3|10
1656773810000|2022-07-02 14:56:50|5993.28|5873.28|5992.91|5872.91|5993.28|5873.28|5992.91|5872.91|9
1656773820000|2022-07-02 14:57:00|5992.84|5872.84|5990.94|5870.94|5992.84|5872.84|5990.94|5870.94|10
1656773830000|2022-07-02 14:57:10|5990.93|5870.93|5990.68|5870.68|5990.93|5870.93|5990.62|5870.62|10
1656773840000|2022-07-02 14:57:20|5990.5|5870.5|5990.27|5870.27|5990.5|5870.5|5990.27|5870.27|7
1656773850000|2022-07-02 14:57:30|5990.15|5870.15|5990.47|5870.47|5990.47|5870.47|5990.07|5870.07|9
1656773860000|2022-07-02 14:57:40|5990.52|5870.52|5990.66|5870.66|5990.68|5870.68|5990.46|5870.46|10
1656773870000|2022-07-02 14:57:50|5990.74|5870.74|5990.39|5870.39|5990.74|5870.74|5990.34|5870.34|8
1656773880000|2022-07-02 14:58:00|5990.29|5870.29|5989.97|5869.97|5990.3|5870.3|5989.88|5869.88|10
1656773890000|2022-07-02 14:58:10|5990.1|5870.1|5989.69|5869.69|5990.1|5870.1|5989.68|5869.68|6
1656773900000|2022-07-02 14:58:20|5989.7|5869.7|5989.36|5869.36|5989.7|5869.7|5989.33|5869.33|10
1656773910000|2022-07-02 14:58:30|5989.42|5869.42|5989.53|5869.53|5989.72|5869.72|5989.27|5869.27|10
1656773920000|2022-07-02 14:58:40|5989.56|5869.56|5989.16|5869.16|5989.56|5869.56|5989.13|5869.13|9
1656773930000|2022-07-02 14:58:50|5989.19|5869.19|5989.24|5869.24|5989.34|5869.34|5989.11|5869.11|10
1656773940000|2022-07-02 14:59:00|5989.15|5869.15|5988.04|5868.04|5989.18|5869.18|5987.99|5867.99|10
1656773950000|2022-07-02 14:59:10|5987.95|5867.95|5987.13|5867.13|5987.95|5867.95|5987.13|5867.13|9
1656773960000|2022-07-02 14:59:20|5987.38|5867.38|5987.01|5867.01|5987.38|5867.38|5986.99|5866.99|9
1656773970000|2022-07-02 14:59:30|5986.98|5866.98|5986.72|5866.72|5986.98|5866.98|5986.46|5866.46|10
1656773980000|2022-07-02 14:59:40|5986.58|5866.58|5985.48|5865.48|5986.72|5866.72|5985.48|5865.48|9
1656773990000|2022-07-02 14:59:50|5985.51|5865.51|5985.76|5865.76|5985.76|5865.76|5985.49|5865.49|8
1656774000000|2022-07-02 15:00:00|5985.66|5865.66|5985.97|5865.97|5985.97|5865.97|5985.62|5865.62|10
1656774010000|2022-07-02 15:00:10|5986|5866|5987.35|5867.35|5987.35|5867.35|5986|5866|10
1656774020000|2022-07-02 15:00:20|5987.4|5867.4|5987.1|5867.1|5987.8|5867.8|5987.1|5867.1|9
1656774030000|2022-07-02 15:00:30|5986.82|5866.82|5986.31|5866.31|5986.94|5866.94|5986.24|5866.24|10
1656774040000|2022-07-02 15:00:40|5986.47|5866.47|5986.78|5866.78|5986.84|5866.84|5986.35|5866.35|8
1656774050000|2022-07-02 15:00:50|5986.8|5866.8|5986.67|5866.67|5986.99|5866.99|5986.67|5866.67|8
1656774060000|2022-07-02 15:01:00|5986.58|5866.58|5986.89|5866.89|5986.89|5866.89|5986.58|5866.58|9
1656774070000|2022-07-02 15:01:10|5986.96|5866.96|5987.34|5867.34|5987.66|5867.66|5986.96|5866.96|10
1656774080000|2022-07-02 15:01:20|5987.44|5867.44|5987.63|5867.63|5987.63|5867.63|5987.15|5867.15|10
1656774090000|2022-07-02 15:01:30|5987.53|5867.53|5987.52|5867.52|5987.6|5867.6|5987.52|5867.52|8
1656774100000|2022-07-02 15:01:40|5987.51|5867.51|5986.57|5866.57|5987.63|5867.63|5986.57|5866.57|9
1656774110000|2022-07-02 15:01:50|5986.39|5866.39|5985.43|5865.43|5986.4|5866.4|5985.37|5865.37|10
1656774120000|2022-07-02 15:02:00|5985.45|5865.45|5982.59|5862.59|5985.45|5865.45|5982.59|5862.59|10
1656774130000|2022-07-02 15:02:10|5982.89|5862.89|5982.17|5862.17|5982.89|5862.89|5981.93|5861.93|10
1656774140000|2022-07-02 15:02:20|5982.26|5862.26|5982.79|5862.79|5982.82|5862.82|5982.05|5862.05|10
1656774150000|2022-07-02 15:02:30|5983.03|5863.03|5983.61|5863.61|5983.61|5863.61|5982.68|5862.68|9
1656774160000|2022-07-02 15:02:40|5983.12|5863.12|5983.4|5863.4|5983.51|5863.51|5983.08|5863.08|10
1656774170000|2022-07-02 15:02:50|5983.62|5863.62|5982.5|5862.5|5983.62|5863.62|5982.5|5862.5|10
1656774180000|2022-07-02 15:03:00|5982.34|5862.34|5982.39|5862.39|5982.78|5862.78|5982.26|5862.26|10
1656774190000|2022-07-02 15:03:10|5982.16|5862.16|5982.12|5862.12|5982.38|5862.38|5981.96|5861.96|10
1656774200000|2022-07-02 15:03:20|5982.31|5862.31|5982.74|5862.74|5982.8|5862.8|5982.31|5862.31|10
1656774210000|2022-07-02 15:03:30|5982.84|5862.84|5983.35|5863.35|5983.35|5863.35|5982.8|5862.8|9
1656774220000|2022-07-02 15:03:40|5983.41|5863.41|5983.64|5863.64|5983.77|5863.77|5983.37|5863.37|9
1656774230000|2022-07-02 15:03:50|5983.76|5863.76|5983.16|5863.16|5983.81|5863.81|5983.16|5863.16|10
1656774240000|2022-07-02 15:04:00|5983.11|5863.11|5982.39|5862.39|5983.39|5863.39|5982.39|5862.39|10
1656774250000|2022-07-02 15:04:10|5982.36|5862.36|5982.1|5862.1|5982.61|5862.61|5982.1|5862.1|10
1656774260000|2022-07-02 15:04:20|5982.17|5862.17|5983.09|5863.09|5983.09|5863.09|5982.1|5862.1|9
1656774270000|2022-07-02 15:04:30|5983.23|5863.23|5983.48|5863.48|5983.48|5863.48|5983.23|5863.23|9
1656774280000|2022-07-02 15:04:40|5983.47|5863.47|5983.43|5863.43|5983.47|5863.47|5983.01|5863.01|10
1656774290000|2022-07-02 15:04:50|5983.37|5863.37|5983.56|5863.56|5983.56|5863.56|5983.37|5863.37|5
1656774300000|2022-07-02 15:05:00|5983.59|5863.59|5983.17|5863.17|5983.59|5863.59|5983.17|5863.17|9
1656774310000|2022-07-02 15:05:10|5983.19|5863.19|5983.25|5863.25|5983.42|5863.42|5983.19|5863.19|8
1656774320000|2022-07-02 15:05:20|5983.35|5863.35|5983.41|5863.41|5983.44|5863.44|5983.34|5863.34|6
1656774330000|2022-07-02 15:05:30|5983.43|5863.43|5983.13|5863.13|5983.43|5863.43|5983.12|5863.12|8
1656774340000|2022-07-02 15:05:40|5983.17|5863.17|5983.37|5863.37|5983.39|5863.39|5983.17|5863.17|7
1656774350000|2022-07-02 15:05:50|5983.38|5863.38|5983.41|5863.41|5983.45|5863.45|5983.38|5863.38|6
1656774360000|2022-07-02 15:06:00|5983.42|5863.42|5983.56|5863.56|5983.57|5863.57|5983.42|5863.42|7
1656774370000|2022-07-02 15:06:10|5983.68|5863.68|5983.91|5863.91|5983.91|5863.91|5983.68|5863.68|6
1656774380000|2022-07-02 15:06:20|5983.99|5863.99|5983.94|5863.94|5984.04|5864.04|5983.91|5863.91|9
1656774390000|2022-07-02 15:06:30|5983.93|5863.93|5984.07|5864.07|5984.07|5864.07|5983.87|5863.87|8
1656774400000|2022-07-02 15:06:40|5984.11|5864.11|5984.22|5864.22|5984.22|5864.22|5984.11|5864.11|7
1656774410000|2022-07-02 15:06:50|5984.36|5864.36|5983.69|5863.69|5984.36|5864.36|5983.69|5863.69|9
1656774420000|2022-07-02 15:07:00|5983.72|5863.72|5983.63|5863.63|5983.72|5863.72|5983.54|5863.54|8
1656774430000|2022-07-02 15:07:10|5983.57|5863.57|5982.76|5862.76|5983.57|5863.57|5982.76|5862.76|9
1656774440000|2022-07-02 15:07:20|5982.67|5862.67|5982.19|5862.19|5982.67|5862.67|5982.19|5862.19|9
1656774450000|2022-07-02 15:07:30|5982.34|5862.34|5982.66|5862.66|5982.67|5862.67|5982.33|5862.33|6
1656774460000|2022-07-02 15:07:40|5982.71|5862.71|5983.59|5863.59|5983.59|5863.59|5982.71|5862.71|8
1656774470000|2022-07-02 15:07:50|5983.61|5863.61|5984.8|5864.8|5984.8|5864.8|5983.61|5863.61|9
1656774480000|2022-07-02 15:08:00|5984.74|5864.74|5984.42|5864.42|5984.79|5864.79|5984.42|5864.42|10
1656774490000|2022-07-02 15:08:10|5984.4|5864.4|5984.57|5864.57|5984.72|5864.72|5984.4|5864.4|7
1656774500000|2022-07-02 15:08:20|5984.55|5864.55|5984.55|5864.55|5984.56|5864.56|5984.55|5864.55|3
1656774510000|2022-07-02 15:08:30|5984.49|5864.49|5984.77|5864.77|5984.77|5864.77|5984.41|5864.41|9
1656774520000|2022-07-02 15:08:40|5984.78|5864.78|5984.79|5864.79|5984.87|5864.87|5984.57|5864.57|7
1656774530000|2022-07-02 15:08:50|5984.88|5864.88|5985.79|5865.79|5985.88|5865.88|5984.88|5864.88|9
1656774540000|2022-07-02 15:09:00|5985.63|5865.63|5985.44|5865.44|5985.79|5865.79|5985.44|5865.44|9
1656774550000|2022-07-02 15:09:10|5985.41|5865.41|5986.47|5866.47|5986.47|5866.47|5985.41|5865.41|10
1656774560000|2022-07-02 15:09:20|5986.55|5866.55|5985.83|5865.83|5986.72|5866.72|5985.76|5865.76|8
1656774570000|2022-07-02 15:09:30|5985.81|5865.81|5985.23|5865.23|5985.81|5865.81|5985.23|5865.23|7
1656774580000|2022-07-02 15:09:40|5985.27|5865.27|5985.21|5865.21|5985.27|5865.27|5985.1|5865.1|9
1656774590000|2022-07-02 15:09:50|5985.18|5865.18|5985.28|5865.28|5985.29|5865.29|5985.1|5865.1|8
1656774600000|2022-07-02 15:10:00|5985.27|5865.27|5985.56|5865.56|5985.58|5865.58|5985.27|5865.27|7
1656774610000|2022-07-02 15:10:10|5985.42|5865.42|5984.74|5864.74|5985.43|5865.43|5984.74|5864.74|9
1656774620000|2022-07-02 15:10:20|5984.65|5864.65|5984.52|5864.52|5984.65|5864.65|5984.23|5864.23|10
1656774630000|2022-07-02 15:10:30|5984.15|5864.15|5984.3|5864.3|5984.39|5864.39|5984.14|5864.14|9
1656774640000|2022-07-02 15:10:40|5984.53|5864.53|5984.6|5864.6|5984.7|5864.7|5984.37|5864.37|9
1656774650000|2022-07-02 15:10:50|5984.59|5864.59|5984.67|5864.67|5984.67|5864.67|5984.55|5864.55|7
1656774660000|2022-07-02 15:11:00|5984.6|5864.6|5984.96|5864.96|5984.96|5864.96|5984.6|5864.6|7
1656774670000|2022-07-02 15:11:10|5984.97|5864.97|5984.99|5864.99|5984.99|5864.99|5984.93|5864.93|8
1656774680000|2022-07-02 15:11:20|5984.93|5864.93|5984.87|5864.87|5984.97|5864.97|5984.87|5864.87|8
1656774690000|2022-07-02 15:11:30|5985.27|5865.27|5985.27|5865.27|5985.29|5865.29|5985.2|5865.2|7
1656774700000|2022-07-02 15:11:40|5985.28|5865.28|5985.19|5865.19|5985.28|5865.28|5985.15|5865.15|7
1656774710000|2022-07-02 15:11:50|5985|5865|5984.95|5864.95|5985.02|5865.02|5984.77|5864.77|10
1656774720000|2022-07-02 15:12:00|5984.94|5864.94|5984.64|5864.64|5984.94|5864.94|5984.64|5864.64|8
1656774730000|2022-07-02 15:12:10|5984.71|5864.71|5984.98|5864.98|5984.98|5864.98|5984.61|5864.61|7
1656774740000|2022-07-02 15:12:20|5985.14|5865.14|5985.25|5865.25|5985.26|5865.26|5984.95|5864.95|9
1656774750000|2022-07-02 15:12:30|5985.27|5865.27|5985.18|5865.18|5985.27|5865.27|5985.18|5865.18|8
1656774760000|2022-07-02 15:12:40|5985.17|5865.17|5985.04|5865.04|5985.17|5865.17|5985.04|5865.04|5
1656774770000|2022-07-02 15:12:50|5984.98|5864.98|5984.6|5864.6|5985.02|5865.02|5984.6|5864.6|10
1656774780000|2022-07-02 15:13:00|5984.55|5864.55|5984.46|5864.46|5984.63|5864.63|5984.29|5864.29|9
1656774790000|2022-07-02 15:13:10|5984.37|5864.37|5985.54|5865.54|5985.66|5865.66|5984.29|5864.29|10
1656774800000|2022-07-02 15:13:20|5985.77|5865.77|5986.27|5866.27|5986.27|5866.27|5985.77|5865.77|9
1656774810000|2022-07-02 15:13:30|5986.26|5866.26|5985.96|5865.96|5986.26|5866.26|5985.96|5865.96|9
1656774820000|2022-07-02 15:13:40|5986.08|5866.08|5985.91|5865.91|5986.08|5866.08|5985.91|5865.91|5
1656774830000|2022-07-02 15:13:50|5985.92|5865.92|5985.14|5865.14|5985.95|5865.95|5985.14|5865.14|9
1656774840000|2022-07-02 15:14:00|5985.13|5865.13|5984.12|5864.12|5985.13|5865.13|5984.12|5864.12|10
1656774850000|2022-07-02 15:14:10|5983.93|5863.93|5982.31|5862.31|5983.93|5863.93|5982.31|5862.31|10
1656774860000|2022-07-02 15:14:20|5982.26|5862.26|5982.44|5862.44|5982.44|5862.44|5982.26|5862.26|9
1656774870000|2022-07-02 15:14:30|5982.55|5862.55|5981.07|5861.07|5982.55|5862.55|5981.07|5861.07|9
1656774880000|2022-07-02 15:14:40|5981.19|5861.19|5978.81|5858.81|5981.25|5861.25|5978.81|5858.81|8
1656774890000|2022-07-02 15:14:50|5978.65|5858.65|5977.62|5857.62|5978.65|5858.65|5977.61|5857.61|10
1656774900000|2022-07-02 15:15:00|5977.57|5857.57|5977.79|5857.79|5977.87|5857.87|5977.57|5857.57|10
1656774910000|2022-07-02 15:15:10|5977.87|5857.87|5977.21|5857.21|5977.87|5857.87|5977.17|5857.17|10
1656774920000|2022-07-02 15:15:20|5977.22|5857.22|5976.15|5856.15|5977.22|5857.22|5976.15|5856.15|10
1656774930000|2022-07-02 15:15:30|5976.25|5856.25|5975.15|5855.15|5976.25|5856.25|5975.12|5855.12|10
1656774940000|2022-07-02 15:15:40|5975.06|5855.06|5974.76|5854.76|5975.32|5855.32|5974.32|5854.32|10
1656774950000|2022-07-02 15:15:50|5975.07|5855.07|5976.28|5856.28|5976.28|5856.28|5975.02|5855.02|10
1656774960000|2022-07-02 15:16:00|5976.34|5856.34|5976.12|5856.12|5976.71|5856.71|5976.12|5856.12|10
1656774970000|2022-07-02 15:16:10|5976.48|5856.48|5976.35|5856.35|5976.52|5856.52|5976.16|5856.16|10
1656774980000|2022-07-02 15:16:20|5976.14|5856.14|5975.35|5855.35|5976.14|5856.14|5975.27|5855.27|10
1656774990000|2022-07-02 15:16:30|5975.37|5855.37|5975.9|5855.9|5975.9|5855.9|5975.33|5855.33|8
1656775000000|2022-07-02 15:16:40|5976.02|5856.02|5976.19|5856.19|5976.22|5856.22|5975.99|5855.99|9
1656775010000|2022-07-02 15:16:50|5976.26|5856.26|5976.31|5856.31|5976.37|5856.37|5976.19|5856.19|10
1656775020000|2022-07-02 15:17:00|5976.06|5856.06|5975.75|5855.75|5976.06|5856.06|5975.75|5855.75|9
1656775030000|2022-07-02 15:17:10|5975.71|5855.71|5975.59|5855.59|5975.71|5855.71|5975.59|5855.59|7
1656775040000|2022-07-02 15:17:20|5975.61|5855.61|5975.22|5855.22|5975.62|5855.62|5975.22|5855.22|10
1656775050000|2022-07-02 15:17:30|5975.32|5855.32|5974.85|5854.85|5975.32|5855.32|5974.85|5854.85|9
1656775060000|2022-07-02 15:17:40|5974.86|5854.86|5973.17|5853.17|5974.86|5854.86|5973.17|5853.17|10
1656775070000|2022-07-02 15:17:50|5972.98|5852.98|5973.31|5853.31|5973.31|5853.31|5972.61|5852.61|10
1656775080000|2022-07-02 15:18:00|5973.26|5853.26|5973.4|5853.4|5973.4|5853.4|5973.16|5853.16|10
1656775090000|2022-07-02 15:18:10|5973.81|5853.81|5974.33|5854.33|5974.33|5854.33|5973.81|5853.81|10
1656775100000|2022-07-02 15:18:20|5974.4|5854.4|5974.61|5854.61|5974.61|5854.61|5974.33|5854.33|7
1656775110000|2022-07-02 15:18:30|5974.6|5854.6|5974.22|5854.22|5974.6|5854.6|5974.19|5854.19|9
1656775120000|2022-07-02 15:18:40|5974.03|5854.03|5974|5854|5974.24|5854.24|5973.97|5853.97|9
1656775130000|2022-07-02 15:18:50|5973.57|5853.57|5974.01|5854.01|5974.01|5854.01|5973.56|5853.56|8
1656775140000|2022-07-02 15:19:00|5973.99|5853.99|5973.96|5853.96|5973.99|5853.99|5973.82|5853.82|8
1656775150000|2022-07-02 15:19:10|5973.85|5853.85|5973.99|5853.99|5973.99|5853.99|5973.77|5853.77|8
1656775160000|2022-07-02 15:19:20|5973.96|5853.96|5974.38|5854.38|5974.38|5854.38|5973.95|5853.95|10
1656775170000|2022-07-02 15:19:30|5974.43|5854.43|5974.34|5854.34|5974.52|5854.52|5974.27|5854.27|8
1656775180000|2022-07-02 15:19:40|5974.39|5854.39|5973.42|5853.42|5974.4|5854.4|5973.42|5853.42|10
1656775190000|2022-07-02 15:19:50|5973.46|5853.46|5973.13|5853.13|5973.61|5853.61|5973.13|5853.13|9
1656775200000|2022-07-02 15:20:00|5973.04|5853.04|5971.72|5851.72|5973.04|5853.04|5971.58|5851.58|10
1656775210000|2022-07-02 15:20:10|5971.65|5851.65|5969.6|5849.6|5971.67|5851.67|5969.6|5849.6|9
1656775220000|2022-07-02 15:20:20|5969.47|5849.47|5969|5849|5969.47|5849.47|5969|5849|9
1656775230000|2022-07-02 15:20:30|5968.94|5848.94|5968.84|5848.84|5968.94|5848.94|5968.79|5848.79|9
1656775240000|2022-07-02 15:20:40|5968.61|5848.61|5968.88|5848.88|5969.22|5849.22|5968.61|5848.61|10
1656775250000|2022-07-02 15:20:50|5969.33|5849.33|5970.49|5850.49|5970.49|5850.49|5969.33|5849.33|9
1656775260000|2022-07-02 15:21:00|5970.65|5850.65|5970.61|5850.61|5970.88|5850.88|5970.49|5850.49|8
1656775270000|2022-07-02 15:21:10|5970.62|5850.62|5970.32|5850.32|5970.62|5850.62|5970.31|5850.31|10
1656775280000|2022-07-02 15:21:20|5970.28|5850.28|5970.42|5850.42|5970.48|5850.48|5970.28|5850.28|8
1656775290000|2022-07-02 15:21:30|5970.55|5850.55|5970.64|5850.64|5970.99|5850.99|5970.55|5850.55|10
1656775300000|2022-07-02 15:21:40|5970.82|5850.82|5971.33|5851.33|5971.33|5851.33|5970.63|5850.63|9
1656775310000|2022-07-02 15:21:50|5971.3|5851.3|5971.4|5851.4|5971.41|5851.41|5971.27|5851.27|6
1656775320000|2022-07-02 15:22:00|5971.41|5851.41|5971.93|5851.93|5972|5852|5971.4|5851.4|8
1656775330000|2022-07-02 15:22:10|5972.2|5852.2|5972.32|5852.32|5972.51|5852.51|5972.2|5852.2|9
1656775340000|2022-07-02 15:22:20|5972.42|5852.42|5972.49|5852.49|5972.57|5852.57|5972.41|5852.41|8
1656775350000|2022-07-02 15:22:30|5972.64|5852.64|5973.34|5853.34|5973.34|5853.34|5972.64|5852.64|9
1656775360000|2022-07-02 15:22:40|5973.35|5853.35|5973.73|5853.73|5973.74|5853.74|5973.35|5853.35|10
1656775370000|2022-07-02 15:22:50|5973.76|5853.76|5973.68|5853.68|5974.04|5854.04|5973.68|5853.68|9
1656775380000|2022-07-02 15:23:00|5973.64|5853.64|5971.6|5851.6|5973.64|5853.64|5971.46|5851.46|9
1656775390000|2022-07-02 15:23:10|5970.76|5850.76|5964.51|5844.51|5970.76|5850.76|5964.51|5844.51|9
1656775400000|2022-07-02 15:23:20|5964.4|5844.4|5962.91|5842.91|5964.48|5844.48|5962.91|5842.91|10
1656775410000|2022-07-02 15:23:30|5962.9|5842.9|5962.73|5842.73|5962.9|5842.9|5962.29|5842.29|10
1656775420000|2022-07-02 15:23:40|5962.52|5842.52|5962.32|5842.32|5962.95|5842.95|5962.32|5842.32|10
1656775430000|2022-07-02 15:23:50|5961.97|5841.97|5961.1|5841.1|5962.05|5842.05|5960.98|5840.98|10
1656775440000|2022-07-02 15:24:00|5961.32|5841.32|5960.16|5840.16|5961.32|5841.32|5960.16|5840.16|10
1656775450000|2022-07-02 15:24:10|5960.14|5840.14|5958.1|5838.1|5960.39|5840.39|5958.1|5838.1|10
1656775460000|2022-07-02 15:24:20|5957.82|5837.82|5956.2|5836.2|5957.82|5837.82|5954.4|5834.4|10
1656775470000|2022-07-02 15:24:30|5954.65|5834.65|5953.87|5833.87|5954.87|5834.87|5953.66|5833.66|10
1656775480000|2022-07-02 15:24:40|5953.88|5833.88|5952.4|5832.4|5953.88|5833.88|5952.19|5832.19|10
1656775490000|2022-07-02 15:24:50|5952.39|5832.39|5949.82|5829.82|5952.39|5832.39|5949.82|5829.82|10
1656775500000|2022-07-02 15:25:00|5950.18|5830.18|5948.97|5828.97|5950.33|5830.33|5948.97|5828.97|9
1656775510000|2022-07-02 15:25:10|5949.2|5829.2|5947.89|5827.89|5949.2|5829.2|5947.89|5827.89|10
1656775520000|2022-07-02 15:25:20|5947.6|5827.6|5947.97|5827.97|5948.23|5828.23|5947.6|5827.6|9
1656775530000|2022-07-02 15:25:30|5948.13|5828.13|5948.36|5828.36|5948.54|5828.54|5948.09|5828.09|9
1656775540000|2022-07-02 15:25:40|5948.87|5828.87|5950.18|5830.18|5950.18|5830.18|5948.78|5828.78|10
1656775550000|2022-07-02 15:25:50|5949.71|5829.71|5951.58|5831.58|5951.58|5831.58|5949.71|5829.71|9
1656775560000|2022-07-02 15:26:00|5950.78|5830.78|5951.4|5831.4|5951.49|5831.49|5950.78|5830.78|10
1656775570000|2022-07-02 15:26:10|5951.65|5831.65|5953.13|5833.13|5953.27|5833.27|5951.65|5831.65|9
1656775580000|2022-07-02 15:26:20|5953.05|5833.05|5953.24|5833.24|5953.52|5833.52|5953.05|5833.05|10
1656775590000|2022-07-02 15:26:30|5953.4|5833.4|5953.8|5833.8|5954.44|5834.44|5953.29|5833.29|10
1656775600000|2022-07-02 15:26:40|5954.27|5834.27|5954.31|5834.31|5954.38|5834.38|5953.82|5833.82|10
1656775610000|2022-07-02 15:26:50|5954.23|5834.23|5955.03|5835.03|5955.03|5835.03|5954.21|5834.21|10
1656775620000|2022-07-02 15:27:00|5954.86|5834.86|5955.46|5835.46|5955.87|5835.87|5954.86|5834.86|10
1656775630000|2022-07-02 15:27:10|5955.4|5835.4|5955.4|5835.4|5955.75|5835.75|5955.14|5835.14|10
1656775640000|2022-07-02 15:27:20|5955.29|5835.29|5954.06|5834.06|5955.29|5835.29|5953.28|5833.28|10
1656775650000|2022-07-02 15:27:30|5953.35|5833.35|5952.97|5832.97|5953.8|5833.8|5952.47|5832.47|10
1656775660000|2022-07-02 15:27:40|5953|5833|5952.23|5832.23|5953.19|5833.19|5952.02|5832.02|9
1656775670000|2022-07-02 15:27:50|5952.5|5832.5|5951.63|5831.63|5952.5|5832.5|5951.36|5831.36|9
1656775680000|2022-07-02 15:28:00|5951.59|5831.59|5951.18|5831.18|5951.7|5831.7|5951.12|5831.12|10
1656775690000|2022-07-02 15:28:10|5951.02|5831.02|5950.44|5830.44|5951.05|5831.05|5950.33|5830.33|10
1656775700000|2022-07-02 15:28:20|5950.58|5830.58|5951.33|5831.33|5951.49|5831.49|5950.58|5830.58|10
1656775710000|2022-07-02 15:28:30|5951.57|5831.57|5951.69|5831.69|5951.79|5831.79|5951.5|5831.5|9
1656775720000|2022-07-02 15:28:40|5951.61|5831.61|5951.9|5831.9|5951.91|5831.91|5951.61|5831.61|10
1656775730000|2022-07-02 15:28:50|5951.65|5831.65|5950.36|5830.36|5951.65|5831.65|5950.32|5830.32|10
1656775740000|2022-07-02 15:29:00|5950|5830|5949.23|5829.23|5950|5830|5948.87|5828.87|10
1656775750000|2022-07-02 15:29:10|5949.4|5829.4|5947.91|5827.91|5949.4|5829.4|5947.76|5827.76|10
1656775760000|2022-07-02 15:29:20|5947.78|5827.78|5946.86|5826.86|5947.78|5827.78|5946.85|5826.85|10
1656775770000|2022-07-02 15:29:30|5946.47|5826.47|5946.64|5826.64|5946.66|5826.66|5946.45|5826.45|10
1656775780000|2022-07-02 15:29:40|5946.75|5826.75|5947.52|5827.52|5947.52|5827.52|5946.67|5826.67|10
1656775790000|2022-07-02 15:29:50|5947.19|5827.19|5947.51|5827.51|5947.51|5827.51|5946.79|5826.79|10
1656775800000|2022-07-02 15:30:00|5947.75|5827.75|5948.1|5828.1|5948.28|5828.28|5947.75|5827.75|10
1656775810000|2022-07-02 15:30:10|5948|5828|5948.52|5828.52|5948.52|5828.52|5948|5828|10
1656775820000|2022-07-02 15:30:20|5948.33|5828.33|5948.78|5828.78|5948.78|5828.78|5948.33|5828.33|9
1656775830000|2022-07-02 15:30:30|5949.08|5829.08|5949.34|5829.34|5949.36|5829.36|5949.08|5829.08|10
1656775840000|2022-07-02 15:30:40|5949.37|5829.37|5949.37|5829.37|5949.47|5829.47|5949.33|5829.33|7
1656775850000|2022-07-02 15:30:50|5949.48|5829.48|5949.38|5829.38|5949.48|5829.48|5949.33|5829.33|10
1656775860000|2022-07-02 15:31:00|5949.43|5829.43|5949.31|5829.31|5949.54|5829.54|5949.18|5829.18|10
1656775870000|2022-07-02 15:31:10|5949.15|5829.15|5948.74|5828.74|5949.15|5829.15|5948.73|5828.73|8
1656775880000|2022-07-02 15:31:20|5948.61|5828.61|5947.67|5827.67|5948.61|5828.61|5947.51|5827.51|9
1656775890000|2022-07-02 15:31:30|5947.61|5827.61|5947.5|5827.5|5947.68|5827.68|5947.5|5827.5|9
1656775900000|2022-07-02 15:31:40|5947.44|5827.44|5946.67|5826.67|5947.44|5827.44|5946.67|5826.67|8
1656775910000|2022-07-02 15:31:50|5946.39|5826.39|5944.82|5824.82|5946.39|5826.39|5944.82|5824.82|10
1656775920000|2022-07-02 15:32:00|5944.53|5824.53|5944.73|5824.73|5944.73|5824.73|5944.08|5824.08|9
1656775930000|2022-07-02 15:32:10|5944.84|5824.84|5945.22|5825.22|5945.22|5825.22|5944.49|5824.49|10
1656775940000|2022-07-02 15:32:20|5944.58|5824.58|5945.24|5825.24|5945.33|5825.33|5944.58|5824.58|10
1656775950000|2022-07-02 15:32:30|5945.16|5825.16|5944.16|5824.16|5945.16|5825.16|5944.13|5824.13|10
1656775960000|2022-07-02 15:32:40|5944.05|5824.05|5943.78|5823.78|5944.05|5824.05|5943.68|5823.68|10
1656775970000|2022-07-02 15:32:50|5943.7|5823.7|5944.16|5824.16|5944.16|5824.16|5943.7|5823.7|10
1656775980000|2022-07-02 15:33:00|5944.1|5824.1|5943.99|5823.99|5944.1|5824.1|5943.93|5823.93|9
1656775990000|2022-07-02 15:33:10|5944.02|5824.02|5943.97|5823.97|5944.17|5824.17|5943.65|5823.65|10
1656776000000|2022-07-02 15:33:20|5944.84|5824.84|5946.72|5826.72|5946.72|5826.72|5944.21|5824.21|10
1656776010000|2022-07-02 15:33:30|5947.01|5827.01|5947.45|5827.45|5947.45|5827.45|5946.98|5826.98|10
1656776020000|2022-07-02 15:33:40|5947.25|5827.25|5948.7|5828.7|5948.7|5828.7|5947.18|5827.18|10
1656776030000|2022-07-02 15:33:50|5948.75|5828.75|5948.7|5828.7|5948.9|5828.9|5948.48|5828.48|9
1656776040000|2022-07-02 15:34:00|5948.52|5828.52|5948.75|5828.75|5948.89|5828.89|5948.52|5828.52|10
1656776050000|2022-07-02 15:34:10|5948.77|5828.77|5948.79|5828.79|5948.8|5828.8|5948.55|5828.55|10
1656776060000|2022-07-02 15:34:20|5948.84|5828.84|5948.84|5828.84|5949.11|5829.11|5948.8|5828.8|9
1656776070000|2022-07-02 15:34:30|5949.85|5829.85|5950.26|5830.26|5950.26|5830.26|5949.76|5829.76|9
1656776080000|2022-07-02 15:34:40|5950.41|5830.41|5950.98|5830.98|5951.09|5831.09|5950.41|5830.41|10
1656776090000|2022-07-02 15:34:50|5951.1|5831.1|5951.76|5831.76|5951.82|5831.82|5951.08|5831.08|9
1656776100000|2022-07-02 15:35:00|5951.79|5831.79|5953.04|5833.04|5953.04|5833.04|5951.75|5831.75|9
1656776110000|2022-07-02 15:35:10|5952.75|5832.75|5953.28|5833.28|5953.71|5833.71|5952.75|5832.75|10
1656776120000|2022-07-02 15:35:20|5952.98|5832.98|5953.06|5833.06|5953.4|5833.4|5952.98|5832.98|9
1656776130000|2022-07-02 15:35:30|5953.07|5833.07|5953.57|5833.57|5953.57|5833.57|5953.07|5833.07|10
1656776140000|2022-07-02 15:35:40|5953.35|5833.35|5953.58|5833.58|5953.58|5833.58|5953.27|5833.27|10
1656776150000|2022-07-02 15:35:50|5953.81|5833.81|5954.53|5834.53|5954.56|5834.56|5953.81|5833.81|10
1656776160000|2022-07-02 15:36:00|5954.55|5834.55|5954.99|5834.99|5954.99|5834.99|5954.5|5834.5|10
1656776170000|2022-07-02 15:36:10|5954.78|5834.78|5954.83|5834.83|5954.86|5834.86|5954.62|5834.62|9
1656776180000|2022-07-02 15:36:20|5954.92|5834.92|5954.75|5834.75|5955.03|5835.03|5954.59|5834.59|10
1656776190000|2022-07-02 15:36:30|5954.65|5834.65|5954.23|5834.23|5954.8|5834.8|5954.17|5834.17|10
1656776200000|2022-07-02 15:36:40|5954.27|5834.27|5953.9|5833.9|5954.27|5834.27|5953.66|5833.66|10
1656776210000|2022-07-02 15:36:50|5953.72|5833.72|5953.06|5833.06|5953.82|5833.82|5953.06|5833.06|10
1656776220000|2022-07-02 15:37:00|5953.1|5833.1|5953.4|5833.4|5953.4|5833.4|5953.1|5833.1|10
1656776230000|2022-07-02 15:37:10|5953.34|5833.34|5954.35|5834.35|5954.35|5834.35|5953.34|5833.34|9
1656776240000|2022-07-02 15:37:20|5954.42|5834.42|5954.61|5834.61|5954.69|5834.69|5954.37|5834.37|10
1656776250000|2022-07-02 15:37:30|5954.51|5834.51|5954.51|5834.51|5954.65|5834.65|5954.38|5834.38|10
1656776260000|2022-07-02 15:37:40|5954.38|5834.38|5954.46|5834.46|5954.49|5834.49|5954.37|5834.37|10
1656776270000|2022-07-02 15:37:50|5954.52|5834.52|5954.91|5834.91|5955|5835|5954.51|5834.51|10
1656776280000|2022-07-02 15:38:00|5954.89|5834.89|5954.82|5834.82|5954.89|5834.89|5954.79|5834.79|8
1656776290000|2022-07-02 15:38:10|5954.9|5834.9|5955.15|5835.15|5955.15|5835.15|5954.89|5834.89|9
1656776300000|2022-07-02 15:38:20|5955.12|5835.12|5955.85|5835.85|5955.85|5835.85|5955.12|5835.12|9
1656776310000|2022-07-02 15:38:30|5956.77|5836.77|5958.24|5838.24|5958.24|5838.24|5956.77|5836.77|10
1656776320000|2022-07-02 15:38:40|5958.32|5838.32|5958.78|5838.78|5958.84|5838.84|5958.26|5838.26|10
1656776330000|2022-07-02 15:38:50|5958.68|5838.68|5958.62|5838.62|5958.79|5838.79|5958.52|5838.52|10
1656776340000|2022-07-02 15:39:00|5958.54|5838.54|5958.95|5838.95|5958.95|5838.95|5958.54|5838.54|10
1656776350000|2022-07-02 15:39:10|5958.92|5838.92|5959.56|5839.56|5959.64|5839.64|5958.92|5838.92|9
1656776360000|2022-07-02 15:39:20|5959.58|5839.58|5959.14|5839.14|5959.75|5839.75|5959.11|5839.11|8
1656776370000|2022-07-02 15:39:30|5959.09|5839.09|5958.8|5838.8|5959.26|5839.26|5958.8|5838.8|10
1656776380000|2022-07-02 15:39:40|5958.83|5838.83|5958.23|5838.23|5958.84|5838.84|5958.23|5838.23|10
1656776390000|2022-07-02 15:39:50|5958.57|5838.57|5958.68|5838.68|5958.84|5838.84|5958.57|5838.57|8
1656776400000|2022-07-02 15:40:00|5958.78|5838.78|5958.89|5838.89|5958.9|5838.9|5958.73|5838.73|8
1656776410000|2022-07-02 15:40:10|5958.88|5838.88|5959.03|5839.03|5959.03|5839.03|5958.87|5838.87|9
1656776420000|2022-07-02 15:40:20|5959.09|5839.09|5959.17|5839.17|5959.23|5839.23|5959.08|5839.08|7
1656776430000|2022-07-02 15:40:30|5959.12|5839.12|5959.42|5839.42|5959.58|5839.58|5959.12|5839.12|9
1656776440000|2022-07-02 15:40:40|5959.44|5839.44|5959.42|5839.42|5959.55|5839.55|5959.41|5839.41|8
1656776450000|2022-07-02 15:40:50|5959.4|5839.4|5959.98|5839.98|5959.98|5839.98|5959.38|5839.38|9
1656776460000|2022-07-02 15:41:00|5960.02|5840.02|5960.82|5840.82|5960.82|5840.82|5960.02|5840.02|8
1656776470000|2022-07-02 15:41:10|5960.85|5840.85|5960.79|5840.79|5960.85|5840.85|5960.67|5840.67|7
1656776480000|2022-07-02 15:41:20|5960.81|5840.81|5961.7|5841.7|5961.71|5841.71|5960.79|5840.79|10
1656776490000|2022-07-02 15:41:30|5961.77|5841.77|5961.1|5841.1|5961.83|5841.83|5961.1|5841.1|9
1656776500000|2022-07-02 15:41:40|5961.09|5841.09|5961.06|5841.06|5961.31|5841.31|5960.99|5840.99|10
1656776510000|2022-07-02 15:41:50|5960.3|5840.3|5959.48|5839.48|5960.3|5840.3|5959.48|5839.48|9
1656776520000|2022-07-02 15:42:00|5959.27|5839.27|5959.15|5839.15|5959.35|5839.35|5958.97|5838.97|10
1656776530000|2022-07-02 15:42:10|5958.96|5838.96|5958.69|5838.69|5959.18|5839.18|5958.69|5838.69|10
1656776540000|2022-07-02 15:42:20|5958.66|5838.66|5958.45|5838.45|5958.66|5838.66|5958.45|5838.45|9
1656776550000|2022-07-02 15:42:30|5958.42|5838.42|5958.18|5838.18|5958.61|5838.61|5958.08|5838.08|10
1656776560000|2022-07-02 15:42:40|5958.09|5838.09|5957.66|5837.66|5958.09|5838.09|5957.58|5837.58|10
1656776570000|2022-07-02 15:42:50|5957.74|5837.74|5957.93|5837.93|5958.05|5838.05|5957.74|5837.74|10
1656776580000|2022-07-02 15:43:00|5957.94|5837.94|5957.95|5837.95|5957.95|5837.95|5957.77|5837.77|9
1656776590000|2022-07-02 15:43:10|5957.97|5837.97|5958.37|5838.37|5958.37|5838.37|5957.97|5837.97|9
1656776600000|2022-07-02 15:43:20|5958.5|5838.5|5958.58|5838.58|5958.66|5838.66|5958.47|5838.47|10
1656776610000|2022-07-02 15:43:30|5958.6|5838.6|5958.76|5838.76|5958.76|5838.76|5958.55|5838.55|7
1656776620000|2022-07-02 15:43:40|5958.82|5838.82|5958.89|5838.89|5958.99|5838.99|5958.79|5838.79|9
1656776630000|2022-07-02 15:43:50|5958.81|5838.81|5958.82|5838.82|5959.05|5839.05|5958.81|5838.81|7
1656776640000|2022-07-02 15:44:00|5958.68|5838.68|5958.37|5838.37|5958.83|5838.83|5958.33|5838.33|10
1656776650000|2022-07-02 15:44:10|5958.06|5838.06|5958.17|5838.17|5958.23|5838.23|5958.02|5838.02|10
1656776660000|2022-07-02 15:44:20|5958.28|5838.28|5957.81|5837.81|5958.28|5838.28|5957.81|5837.81|10
1656776670000|2022-07-02 15:44:30|5957.61|5837.61|5957.65|5837.65|5957.7|5837.7|5957.55|5837.55|7
1656776680000|2022-07-02 15:44:40|5957.95|5837.95|5957.66|5837.66|5957.95|5837.95|5957.66|5837.66|8
1656776690000|2022-07-02 15:44:50|5957.54|5837.54|5957.56|5837.56|5957.61|5837.61|5957.44|5837.44|10
1656776700000|2022-07-02 15:45:00|5957.48|5837.48|5958.01|5838.01|5958.01|5838.01|5957.47|5837.47|10
1656776710000|2022-07-02 15:45:10|5958.04|5838.04|5958.36|5838.36|5958.4|5838.4|5957.98|5837.98|9
1656776720000|2022-07-02 15:45:20|5958.34|5838.34|5958.2|5838.2|5958.34|5838.34|5958.17|5838.17|8
1656776730000|2022-07-02 15:45:30|5958.07|5838.07|5958.34|5838.34|5958.35|5838.35|5958.07|5838.07|8
1656776740000|2022-07-02 15:45:40|5958.42|5838.42|5958.59|5838.59|5958.59|5838.59|5958.35|5838.35|8
1656776750000|2022-07-02 15:45:50|5958.62|5838.62|5958.78|5838.78|5958.78|5838.78|5958.48|5838.48|8
1656776760000|2022-07-02 15:46:00|5958.69|5838.69|5958.3|5838.3|5958.79|5838.79|5958.3|5838.3|7
1656776770000|2022-07-02 15:46:10|5958.32|5838.32|5958.38|5838.38|5958.76|5838.76|5958.26|5838.26|8
1656776780000|2022-07-02 15:46:20|5958.26|5838.26|5958.14|5838.14|5958.26|5838.26|5958.14|5838.14|9
1656776790000|2022-07-02 15:46:30|5958.38|5838.38|5958.64|5838.64|5958.73|5838.73|5958.38|5838.38|10
1656776800000|2022-07-02 15:46:40|5958.49|5838.49|5957.83|5837.83|5958.49|5838.49|5957.83|5837.83|10
1656776810000|2022-07-02 15:46:50|5957.81|5837.81|5956.39|5836.39|5957.81|5837.81|5956.39|5836.39|10
1656776820000|2022-07-02 15:47:00|5956.16|5836.16|5956.27|5836.27|5956.27|5836.27|5955.66|5835.66|9
1656776830000|2022-07-02 15:47:10|5956.44|5836.44|5958.39|5838.39|5958.39|5838.39|5956.44|5836.44|10
1656776840000|2022-07-02 15:47:20|5958.42|5838.42|5959.47|5839.47|5959.47|5839.47|5958.3|5838.3|10
1656776850000|2022-07-02 15:47:30|5959.53|5839.53|5959.81|5839.81|5959.81|5839.81|5959.38|5839.38|10
1656776860000|2022-07-02 15:47:40|5959.63|5839.63|5960.51|5840.51|5960.51|5840.51|5959.63|5839.63|10
1656776870000|2022-07-02 15:47:50|5960.37|5840.37|5960.43|5840.43|5960.65|5840.65|5960.35|5840.35|10
1656776880000|2022-07-02 15:48:00|5960.4|5840.4|5960.48|5840.48|5960.67|5840.67|5960.4|5840.4|9
1656776890000|2022-07-02 15:48:10|5960.46|5840.46|5960.27|5840.27|5960.46|5840.46|5960.14|5840.14|10
1656776900000|2022-07-02 15:48:20|5960.21|5840.21|5960.33|5840.33|5960.37|5840.37|5960.21|5840.21|10
1656776910000|2022-07-02 15:48:30|5960.21|5840.21|5959.82|5839.82|5960.21|5840.21|5959.82|5839.82|10
1656776920000|2022-07-02 15:48:40|5959.79|5839.79|5959.85|5839.85|5959.94|5839.94|5959.79|5839.79|8
1656776930000|2022-07-02 15:48:50|5959.87|5839.87|5959.77|5839.77|5959.94|5839.94|5959.72|5839.72|8
1656776940000|2022-07-02 15:49:00|5959.72|5839.72|5959.81|5839.81|5959.87|5839.87|5959.72|5839.72|9
1656776950000|2022-07-02 15:49:10|5959.79|5839.79|5959.87|5839.87|5959.88|5839.88|5959.68|5839.68|9
1656776960000|2022-07-02 15:49:20|5959.89|5839.89|5960.18|5840.18|5960.23|5840.23|5959.74|5839.74|10
1656776970000|2022-07-02 15:49:30|5960.5|5840.5|5962.59|5842.59|5962.59|5842.59|5960.5|5840.5|10
1656776980000|2022-07-02 15:49:40|5962.67|5842.67|5962.6|5842.6|5962.67|5842.67|5962.31|5842.31|10
1656776990000|2022-07-02 15:49:50|5962.51|5842.51|5962.17|5842.17|5962.51|5842.51|5962.17|5842.17|10
1656777000000|2022-07-02 15:50:00|5962.24|5842.24|5962.48|5842.48|5962.51|5842.51|5962.04|5842.04|10
1656777010000|2022-07-02 15:50:10|5962.54|5842.54|5962.4|5842.4|5962.54|5842.54|5962.26|5842.26|9
1656777020000|2022-07-02 15:50:20|5962.45|5842.45|5963.25|5843.25|5963.35|5843.35|5962.45|5842.45|8
1656777030000|2022-07-02 15:50:30|5963.13|5843.13|5963.3|5843.3|5963.3|5843.3|5963.09|5843.09|10
1656777040000|2022-07-02 15:50:40|5963.25|5843.25|5963.6|5843.6|5963.6|5843.6|5963.19|5843.19|9
1656777050000|2022-07-02 15:50:50|5963.47|5843.47|5964.5|5844.5|5964.5|5844.5|5963.47|5843.47|10
1656777060000|2022-07-02 15:51:00|5964.75|5844.75|5964.77|5844.77|5964.8|5844.8|5964.74|5844.74|9
1656777070000|2022-07-02 15:51:10|5964.79|5844.79|5964.43|5844.43|5964.79|5844.79|5964.43|5844.43|10
1656777080000|2022-07-02 15:51:20|5964.42|5844.42|5964.49|5844.49|5964.52|5844.52|5964.38|5844.38|9
1656777090000|2022-07-02 15:51:30|5964.47|5844.47|5964.24|5844.24|5964.52|5844.52|5964.24|5844.24|9
1656777100000|2022-07-02 15:51:40|5964.25|5844.25|5963.33|5843.33|5964.25|5844.25|5963.27|5843.27|10
1656777110000|2022-07-02 15:51:50|5963.4|5843.4|5964.6|5844.6|5964.62|5844.62|5963.4|5843.4|10
1656777120000|2022-07-02 15:52:00|5964.89|5844.89|5965.41|5845.41|5965.41|5845.41|5964.89|5844.89|9
1656777130000|2022-07-02 15:52:10|5965.42|5845.42|5964.22|5844.22|5965.42|5845.42|5964.22|5844.22|10
1656777140000|2022-07-02 15:52:20|5964.27|5844.27|5963.89|5843.89|5964.27|5844.27|5963.89|5843.89|9
1656777150000|2022-07-02 15:52:30|5963.9|5843.9|5963.7|5843.7|5963.96|5843.96|5963.7|5843.7|9
1656777160000|2022-07-02 15:52:40|5963.6|5843.6|5963.83|5843.83|5963.83|5843.83|5963.39|5843.39|10
1656777170000|2022-07-02 15:52:50|5963.8|5843.8|5963.24|5843.24|5963.8|5843.8|5963.21|5843.21|10
1656777180000|2022-07-02 15:53:00|5963.32|5843.32|5963.27|5843.27|5963.32|5843.32|5963.17|5843.17|10
1656777190000|2022-07-02 15:53:10|5963.43|5843.43|5961|5841|5963.43|5843.43|5960.97|5840.97|10
1656777200000|2022-07-02 15:53:20|5961.04|5841.04|5967.53|5847.53|5967.53|5847.53|5961.04|5841.04|10
1656777210000|2022-07-02 15:53:30|5968.02|5848.02|5969.01|5849.01|5969.81|5849.81|5968.02|5848.02|10
1656777220000|2022-07-02 15:53:40|5969.27|5849.27|5970.51|5850.51|5970.51|5850.51|5969.25|5849.25|10
1656777230000|2022-07-02 15:53:50|5970.57|5850.57|5969.95|5849.95|5970.92|5850.92|5969.95|5849.95|10
1656777240000|2022-07-02 15:54:00|5970.67|5850.67|5970.51|5850.51|5970.67|5850.67|5970.14|5850.14|10
1656777250000|2022-07-02 15:54:10|5970.39|5850.39|5969.57|5849.57|5970.69|5850.69|5969.57|5849.57|10
1656777260000|2022-07-02 15:54:20|5970.23|5850.23|5969.73|5849.73|5970.23|5850.23|5969.29|5849.29|9
1656777270000|2022-07-02 15:54:30|5969.84|5849.84|5970.12|5850.12|5970.38|5850.38|5969.8|5849.8|9
1656777280000|2022-07-02 15:54:40|5970.85|5850.85|5970.63|5850.63|5970.91|5850.91|5970.19|5850.19|10
1656777290000|2022-07-02 15:54:50|5970.78|5850.78|5971.22|5851.22|5971.39|5851.39|5970.68|5850.68|10
1656777300000|2022-07-02 15:55:00|5971.26|5851.26|5970.45|5850.45|5971.26|5851.26|5970.45|5850.45|9
1656777310000|2022-07-02 15:55:10|5970.38|5850.38|5969.36|5849.36|5970.38|5850.38|5969.36|5849.36|9
1656777320000|2022-07-02 15:55:20|5968.97|5848.97|5968.58|5848.58|5968.97|5848.97|5968.48|5848.48|9
1656777330000|2022-07-02 15:55:30|5968.56|5848.56|5968.68|5848.68|5968.89|5848.89|5968.51|5848.51|9
1656777340000|2022-07-02 15:55:40|5968.84|5848.84|5968.84|5848.84|5968.84|5848.84|5968.66|5848.66|10
1656777350000|2022-07-02 15:55:50|5968.92|5848.92|5970.03|5850.03|5970.03|5850.03|5968.67|5848.67|10
1656777360000|2022-07-02 15:56:00|5970.79|5850.79|5971.41|5851.41|5971.41|5851.41|5970.79|5850.79|9
1656777370000|2022-07-02 15:56:10|5971.48|5851.48|5971.69|5851.69|5971.97|5851.97|5971.48|5851.48|9
1656777380000|2022-07-02 15:56:20|5971.67|5851.67|5971.43|5851.43|5971.67|5851.67|5971.43|5851.43|10
1656777390000|2022-07-02 15:56:30|5971.41|5851.41|5970.66|5850.66|5971.49|5851.49|5970.66|5850.66|10
1656777400000|2022-07-02 15:56:40|5970.55|5850.55|5970.61|5850.61|5970.64|5850.64|5970.45|5850.45|9
1656777410000|2022-07-02 15:56:50|5970.56|5850.56|5971.23|5851.23|5971.23|5851.23|5970.5|5850.5|9
1656777420000|2022-07-02 15:57:00|5971.13|5851.13|5971.32|5851.32|5971.47|5851.47|5971.13|5851.13|10
1656777430000|2022-07-02 15:57:10|5971.29|5851.29|5970.91|5850.91|5971.29|5851.29|5970.91|5850.91|10
1656777440000|2022-07-02 15:57:20|5970.94|5850.94|5970.76|5850.76|5970.96|5850.96|5970.76|5850.76|9
1656777450000|2022-07-02 15:57:30|5970.75|5850.75|5970.69|5850.69|5970.75|5850.75|5970.69|5850.69|6
1656777460000|2022-07-02 15:57:40|5970.7|5850.7|5969.86|5849.86|5970.7|5850.7|5969.83|5849.83|9
1656777470000|2022-07-02 15:57:50|5969.81|5849.81|5970.04|5850.04|5970.04|5850.04|5969.81|5849.81|8
1656777480000|2022-07-02 15:58:00|5969.99|5849.99|5969.82|5849.82|5970.2|5850.2|5969.82|5849.82|10
1656777490000|2022-07-02 15:58:10|5969.57|5849.57|5969.01|5849.01|5969.57|5849.57|5968.8|5848.8|10
1656777500000|2022-07-02 15:58:20|5969.06|5849.06|5969.01|5849.01|5969.1|5849.1|5968.92|5848.92|9
1656777510000|2022-07-02 15:58:30|5969.03|5849.03|5968.68|5848.68|5969.03|5849.03|5968.65|5848.65|9
1656777520000|2022-07-02 15:58:40|5968.7|5848.7|5968.21|5848.21|5968.7|5848.7|5968.21|5848.21|9
1656777530000|2022-07-02 15:58:50|5968.2|5848.2|5968.96|5848.96|5968.96|5848.96|5968.1|5848.1|9
1656777540000|2022-07-02 15:59:00|5969|5849|5968.68|5848.68|5969|5849|5968.66|5848.66|10
1656777550000|2022-07-02 15:59:10|5968.66|5848.66|5968.57|5848.57|5968.75|5848.75|5968.49|5848.49|8
1656777560000|2022-07-02 15:59:20|5968.32|5848.32|5968.15|5848.15|5968.32|5848.32|5968.06|5848.06|10
1656777570000|2022-07-02 15:59:30|5968.09|5848.09|5967.85|5847.85|5968.09|5848.09|5967.72|5847.72|9
1656777580000|2022-07-02 15:59:40|5967.87|5847.87|5967.91|5847.91|5967.92|5847.92|5967.78|5847.78|10
1656777590000|2022-07-02 15:59:50|5967.73|5847.73|5967.96|5847.96|5967.96|5847.96|5967.71|5847.71|9
1656777600000|2022-07-02 16:00:00|5967.92|5847.92|5968.04|5848.04|5968.19|5848.19|5967.92|5847.92|10
1656777610000|2022-07-02 16:00:10|5968.15|5848.15|5968.09|5848.09|5968.15|5848.15|5967.92|5847.92|10
1656777620000|2022-07-02 16:00:20|5967.98|5847.98|5967.12|5847.12|5967.98|5847.98|5967.12|5847.12|10
1656777630000|2022-07-02 16:00:30|5967.06|5847.06|5965.91|5845.91|5967.1|5847.1|5965.91|5845.91|10
1656777640000|2022-07-02 16:00:40|5965.31|5845.31|5965.4|5845.4|5965.4|5845.4|5964.62|5844.62|10
1656777650000|2022-07-02 16:00:50|5965.44|5845.44|5965.86|5845.86|5965.86|5845.86|5965.36|5845.36|10
1656777660000|2022-07-02 16:01:00|5965.95|5845.95|5966.64|5846.64|5966.64|5846.64|5965.95|5845.95|8
1656777670000|2022-07-02 16:01:10|5966.6|5846.6|5966.18|5846.18|5966.68|5846.68|5966.18|5846.18|9
1656777680000|2022-07-02 16:01:20|5965.97|5845.97|5966.01|5846.01|5966.12|5846.12|5965.92|5845.92|10
1656777690000|2022-07-02 16:01:30|5965.88|5845.88|5965.55|5845.55|5966.01|5846.01|5965.53|5845.53|10
1656777700000|2022-07-02 16:01:40|5965.59|5845.59|5965.22|5845.22|5965.64|5845.64|5965.22|5845.22|10
1656777710000|2022-07-02 16:01:50|5965.13|5845.13|5965|5845|5965.18|5845.18|5964.99|5844.99|10
1656777720000|2022-07-02 16:02:00|5964.99|5844.99|5965.11|5845.11|5965.16|5845.16|5964.89|5844.89|10
1656777730000|2022-07-02 16:02:10|5965.12|5845.12|5965.2|5845.2|5965.36|5845.36|5965.03|5845.03|8
1656777740000|2022-07-02 16:02:20|5965.28|5845.28|5965.06|5845.06|5965.28|5845.28|5964.99|5844.99|10
1656777750000|2022-07-02 16:02:30|5965.05|5845.05|5965.17|5845.17|5965.29|5845.29|5965|5845|8
1656777760000|2022-07-02 16:02:40|5965.07|5845.07|5965.26|5845.26|5965.38|5845.38|5965.07|5845.07|7
1656777770000|2022-07-02 16:02:50|5965.32|5845.32|5964.87|5844.87|5965.32|5845.32|5964.85|5844.85|7
1656777780000|2022-07-02 16:03:00|5964.78|5844.78|5965.2|5845.2|5965.48|5845.48|5964.78|5844.78|10
1656777790000|2022-07-02 16:03:10|5965.18|5845.18|5965.94|5845.94|5966.1|5846.1|5965.16|5845.16|9
1656777800000|2022-07-02 16:03:20|5965.86|5845.86|5965.63|5845.63|5965.87|5845.87|5965.56|5845.56|9
1656777810000|2022-07-02 16:03:30|5965.6|5845.6|5965.16|5845.16|5965.66|5845.66|5965.16|5845.16|9
1656777820000|2022-07-02 16:03:40|5965.2|5845.2|5965.13|5845.13|5965.2|5845.2|5965.02|5845.02|10
1656777830000|2022-07-02 16:03:50|5965.12|5845.12|5965.44|5845.44|5965.44|5845.44|5965.12|5845.12|8
1656777840000|2022-07-02 16:04:00|5965.43|5845.43|5965.86|5845.86|5965.87|5845.87|5965.43|5845.43|9
1656777850000|2022-07-02 16:04:10|5965.85|5845.85|5966.07|5846.07|5966.33|5846.33|5965.73|5845.73|10
1656777860000|2022-07-02 16:04:20|5966.04|5846.04|5966.32|5846.32|5966.32|5846.32|5966.03|5846.03|10
1656777870000|2022-07-02 16:04:30|5966.22|5846.22|5966.37|5846.37|5966.38|5846.38|5966.22|5846.22|10
1656777880000|2022-07-02 16:04:40|5966.41|5846.41|5966.25|5846.25|5966.48|5846.48|5966.25|5846.25|9
1656777890000|2022-07-02 16:04:50|5966.32|5846.32|5965.99|5845.99|5966.32|5846.32|5965.99|5845.99|8
1656777900000|2022-07-02 16:05:00|5966.02|5846.02|5965.93|5845.93|5966.05|5846.05|5965.79|5845.79|10
1656777910000|2022-07-02 16:05:10|5966.12|5846.12|5966.6|5846.6|5966.6|5846.6|5966.12|5846.12|9
1656777920000|2022-07-02 16:05:20|5966.64|5846.64|5967.17|5847.17|5967.17|5847.17|5966.64|5846.64|10
1656777930000|2022-07-02 16:05:30|5967.28|5847.28|5967.35|5847.35|5967.53|5847.53|5967.27|5847.27|9
1656777940000|2022-07-02 16:05:40|5967.33|5847.33|5967.63|5847.63|5967.63|5847.63|5967.29|5847.29|9
1656777950000|2022-07-02 16:05:50|5967.68|5847.68|5967.77|5847.77|5967.96|5847.96|5967.63|5847.63|9
1656777960000|2022-07-02 16:06:00|5967.8|5847.8|5968.1|5848.1|5968.13|5848.13|5967.8|5847.8|9
1656777970000|2022-07-02 16:06:10|5967.98|5847.98|5967.76|5847.76|5968.1|5848.1|5967.74|5847.74|8
1656777980000|2022-07-02 16:06:20|5967.73|5847.73|5967.64|5847.64|5967.73|5847.73|5967.61|5847.61|7
1656777990000|2022-07-02 16:06:30|5967.67|5847.67|5968.32|5848.32|5968.32|5848.32|5967.67|5847.67|10
1656778000000|2022-07-02 16:06:40|5968.39|5848.39|5968.53|5848.53|5968.54|5848.54|5968.39|5848.39|9
1656778010000|2022-07-02 16:06:50|5968.54|5848.54|5968.68|5848.68|5968.68|5848.68|5968.45|5848.45|7
1656778020000|2022-07-02 16:07:00|5968.63|5848.63|5968.7|5848.7|5968.7|5848.7|5968.47|5848.47|8
1656778030000|2022-07-02 16:07:10|5969.24|5849.24|5969.87|5849.87|5969.87|5849.87|5969.24|5849.24|9
1656778040000|2022-07-02 16:07:20|5969.92|5849.92|5969.97|5849.97|5969.97|5849.97|5969.76|5849.76|10
1656778050000|2022-07-02 16:07:30|5969.95|5849.95|5970.18|5850.18|5970.29|5850.29|5969.93|5849.93|9
1656778060000|2022-07-02 16:07:40|5970.14|5850.14|5970.32|5850.32|5970.35|5850.35|5970.07|5850.07|10
1656778070000|2022-07-02 16:07:50|5970.29|5850.29|5970.43|5850.43|5970.43|5850.43|5970.29|5850.29|9
1656778080000|2022-07-02 16:08:00|5970.26|5850.26|5970.16|5850.16|5970.72|5850.72|5970.16|5850.16|9
1656778090000|2022-07-02 16:08:10|5970.04|5850.04|5969.88|5849.88|5970.18|5850.18|5969.88|5849.88|9
1656778100000|2022-07-02 16:08:20|5969.84|5849.84|5969.82|5849.82|5969.84|5849.84|5969.71|5849.71|7
1656778110000|2022-07-02 16:08:30|5969.84|5849.84|5969.93|5849.93|5969.94|5849.94|5969.83|5849.83|10
1656778120000|2022-07-02 16:08:40|5969.9|5849.9|5969.95|5849.95|5969.97|5849.97|5969.77|5849.77|10
1656778130000|2022-07-02 16:08:50|5969.97|5849.97|5970.08|5850.08|5970.08|5850.08|5969.76|5849.76|10
1656778140000|2022-07-02 16:09:00|5970.05|5850.05|5969.94|5849.94|5970.19|5850.19|5969.94|5849.94|10
1656778150000|2022-07-02 16:09:10|5969.98|5849.98|5969.67|5849.67|5970.08|5850.08|5969.65|5849.65|10
1656778160000|2022-07-02 16:09:20|5969.85|5849.85|5969.73|5849.73|5969.85|5849.85|5969.63|5849.63|10
1656778170000|2022-07-02 16:09:30|5969.7|5849.7|5969.96|5849.96|5969.96|5849.96|5969.65|5849.65|9
1656778180000|2022-07-02 16:09:40|5969.95|5849.95|5969.36|5849.36|5969.95|5849.95|5969.36|5849.36|10
1656778190000|2022-07-02 16:09:50|5969.21|5849.21|5968.86|5848.86|5969.21|5849.21|5968.79|5848.79|10
1656778200000|2022-07-02 16:10:00|5968.78|5848.78|5968.77|5848.77|5968.78|5848.78|5968.57|5848.57|9
1656778210000|2022-07-02 16:10:10|5968.88|5848.88|5969.74|5849.74|5969.74|5849.74|5968.88|5848.88|7
1656778220000|2022-07-02 16:10:20|5970.39|5850.39|5971.02|5851.02|5971.02|5851.02|5970.39|5850.39|9
1656778230000|2022-07-02 16:10:30|5971.15|5851.15|5971.2|5851.2|5971.23|5851.23|5971.15|5851.15|6
1656778240000|2022-07-02 16:10:40|5971.17|5851.17|5971.17|5851.17|5971.24|5851.24|5971.08|5851.08|8
1656778250000|2022-07-02 16:10:50|5971.21|5851.21|5971.25|5851.25|5971.34|5851.34|5971.16|5851.16|10
1656778260000|2022-07-02 16:11:00|5971.87|5851.87|5977|5857|5977|5857|5971.87|5851.87|10
1656778270000|2022-07-02 16:11:10|5977.24|5857.24|5978.67|5858.67|5978.67|5858.67|5977.24|5857.24|10
1656778280000|2022-07-02 16:11:20|5978.75|5858.75|5979.44|5859.44|5979.44|5859.44|5978.75|5858.75|10
1656778290000|2022-07-02 16:11:30|5979.55|5859.55|5979.95|5859.95|5980.15|5860.15|5979.39|5859.39|10
1656778300000|2022-07-02 16:11:40|5979.69|5859.69|5979.32|5859.32|5979.97|5859.97|5979.32|5859.32|9
1656778310000|2022-07-02 16:11:50|5979.11|5859.11|5979.45|5859.45|5979.45|5859.45|5979|5859|10
1656778320000|2022-07-02 16:12:00|5979.49|5859.49|5979.92|5859.92|5980.04|5860.04|5979.42|5859.42|10
1656778330000|2022-07-02 16:12:10|5979.9|5859.9|5979.81|5859.81|5980.26|5860.26|5979.81|5859.81|9
1656778340000|2022-07-02 16:12:20|5980.1|5860.1|5979.72|5859.72|5980.22|5860.22|5979.72|5859.72|10
1656778350000|2022-07-02 16:12:30|5979.73|5859.73|5980.69|5860.69|5980.93|5860.93|5979.73|5859.73|10
1656778360000|2022-07-02 16:12:40|5980.65|5860.65|5980.63|5860.63|5980.7|5860.7|5980.62|5860.62|10
1656778370000|2022-07-02 16:12:50|5980.61|5860.61|5980.56|5860.56|5980.62|5860.62|5980.4|5860.4|9
1656778380000|2022-07-02 16:13:00|5980.51|5860.51|5980.42|5860.42|5980.65|5860.65|5980.42|5860.42|10
1656778390000|2022-07-02 16:13:10|5980.51|5860.51|5977.51|5857.51|5980.51|5860.51|5976.92|5856.92|10
1656778400000|2022-07-02 16:13:20|5977.35|5857.35|5974.32|5854.32|5977.35|5857.35|5974.32|5854.32|10
1656778410000|2022-07-02 16:13:30|5974.11|5854.11|5972.62|5852.62|5974.11|5854.11|5972.62|5852.62|10
1656778420000|2022-07-02 16:13:40|5972.64|5852.64|5971.4|5851.4|5972.64|5852.64|5971.32|5851.32|10
1656778430000|2022-07-02 16:13:50|5971.34|5851.34|5969.71|5849.71|5971.36|5851.36|5969.71|5849.71|10
1656778440000|2022-07-02 16:14:00|5969.06|5849.06|5968.78|5848.78|5969.22|5849.22|5968.73|5848.73|10
1656778450000|2022-07-02 16:14:10|5968.77|5848.77|5967.57|5847.57|5968.78|5848.78|5967.57|5847.57|10
1656778460000|2022-07-02 16:14:20|5967.49|5847.49|5967.16|5847.16|5967.49|5847.49|5966.97|5846.97|8
1656778470000|2022-07-02 16:14:30|5967.13|5847.13|5966.57|5846.57|5967.24|5847.24|5966.44|5846.44|10
1656778480000|2022-07-02 16:14:40|5966.58|5846.58|5966.5|5846.5|5966.58|5846.58|5966.42|5846.42|10
1656778490000|2022-07-02 16:14:50|5966.49|5846.49|5965.91|5845.91|5966.52|5846.52|5965.91|5845.91|9
1656778500000|2022-07-02 16:15:00|5966.12|5846.12|5964.09|5844.09|5966.19|5846.19|5964.09|5844.09|10
1656778510000|2022-07-02 16:15:10|5964.22|5844.22|5963.52|5843.52|5964.22|5844.22|5963.52|5843.52|10
1656778520000|2022-07-02 16:15:20|5963.21|5843.21|5962.41|5842.41|5963.38|5843.38|5962.38|5842.38|9
1656778530000|2022-07-02 16:15:30|5962.33|5842.33|5961.6|5841.6|5962.56|5842.56|5961.6|5841.6|10
1656778540000|2022-07-02 16:15:40|5961.61|5841.61|5961.71|5841.71|5962.11|5842.11|5961.61|5841.61|10
1656778550000|2022-07-02 16:15:50|5961.25|5841.25|5961.74|5841.74|5961.74|5841.74|5961.06|5841.06|10
1656778560000|2022-07-02 16:16:00|5961.63|5841.63|5961.96|5841.96|5961.96|5841.96|5961.58|5841.58|10
1656778570000|2022-07-02 16:16:10|5962.11|5842.11|5961.72|5841.72|5962.34|5842.34|5961.6|5841.6|10
1656778580000|2022-07-02 16:16:20|5961.74|5841.74|5961.51|5841.51|5961.78|5841.78|5961.51|5841.51|9
1656778590000|2022-07-02 16:16:30|5961.58|5841.58|5962.02|5842.02|5962.22|5842.22|5961.56|5841.56|8
1656778600000|2022-07-02 16:16:40|5962.03|5842.03|5961.98|5841.98|5962.26|5842.26|5961.98|5841.98|10
1656778610000|2022-07-02 16:16:50|5962.04|5842.04|5960.97|5840.97|5962.37|5842.37|5960.97|5840.97|10
1656778620000|2022-07-02 16:17:00|5960.44|5840.44|5959.32|5839.32|5960.44|5840.44|5959.09|5839.09|10
1656778630000|2022-07-02 16:17:10|5959.25|5839.25|5958.57|5838.57|5959.36|5839.36|5958.47|5838.47|10
1656778640000|2022-07-02 16:17:20|5958.4|5838.4|5958.16|5838.16|5958.53|5838.53|5958.16|5838.16|10
1656778650000|2022-07-02 16:17:30|5958.12|5838.12|5957.9|5837.9|5958.12|5838.12|5957.74|5837.74|10
1656778660000|2022-07-02 16:17:40|5957.93|5837.93|5958.08|5838.08|5958.17|5838.17|5957.83|5837.83|10
1656778670000|2022-07-02 16:17:50|5958.06|5838.06|5956.63|5836.63|5958.06|5838.06|5956.63|5836.63|10
1656778680000|2022-07-02 16:18:00|5956.48|5836.48|5954.72|5834.72|5956.48|5836.48|5954.72|5834.72|10
1656778690000|2022-07-02 16:18:10|5954.8|5834.8|5952.86|5832.86|5954.8|5834.8|5952.83|5832.83|10
1656778700000|2022-07-02 16:18:20|5952.8|5832.8|5952.41|5832.41|5953.08|5833.08|5952.41|5832.41|9
1656778710000|2022-07-02 16:18:30|5952.06|5832.06|5952.8|5832.8|5952.88|5832.88|5952.06|5832.06|10
1656778720000|2022-07-02 16:18:40|5952.97|5832.97|5954.17|5834.17|5954.17|5834.17|5952.82|5832.82|10
1656778730000|2022-07-02 16:18:50|5954.13|5834.13|5953.85|5833.85|5954.28|5834.28|5953.76|5833.76|10
1656778740000|2022-07-02 16:19:00|5953.94|5833.94|5954.16|5834.16|5954.18|5834.18|5953.9|5833.9|10
1656778750000|2022-07-02 16:19:10|5954.2|5834.2|5954.54|5834.54|5954.58|5834.58|5954.2|5834.2|9
1656778760000|2022-07-02 16:19:20|5954.57|5834.57|5955.15|5835.15|5955.23|5835.23|5954.54|5834.54|10
1656778770000|2022-07-02 16:19:30|5955.48|5835.48|5957.07|5837.07|5957.07|5837.07|5955.48|5835.48|9
1656778780000|2022-07-02 16:19:40|5956.71|5836.71|5957.25|5837.25|5957.34|5837.34|5956.6|5836.6|9
1656778790000|2022-07-02 16:19:50|5957.32|5837.32|5958.02|5838.02|5958.02|5838.02|5957.32|5837.32|10
1656778800000|2022-07-02 16:20:00|5958.14|5838.14|5959.21|5839.21|5959.21|5839.21|5958.14|5838.14|10
1656778810000|2022-07-02 16:20:10|5959.11|5839.11|5959.94|5839.94|5959.99|5839.99|5959.11|5839.11|9
1656778820000|2022-07-02 16:20:20|5959.93|5839.93|5960.33|5840.33|5960.38|5840.38|5959.86|5839.86|10
1656778830000|2022-07-02 16:20:30|5960.37|5840.37|5960.88|5840.88|5961.1|5841.1|5960.37|5840.37|10
1656778840000|2022-07-02 16:20:40|5960.97|5840.97|5961.01|5841.01|5961.28|5841.28|5960.97|5840.97|10
1656778850000|2022-07-02 16:20:50|5961.37|5841.37|5961.09|5841.09|5961.51|5841.51|5961.05|5841.05|10
1656778860000|2022-07-02 16:21:00|5961.17|5841.17|5961.43|5841.43|5961.77|5841.77|5961.1|5841.1|9
1656778870000|2022-07-02 16:21:10|5961.31|5841.31|5959.24|5839.24|5961.31|5841.31|5959.24|5839.24|10
1656778880000|2022-07-02 16:21:20|5959.38|5839.38|5958.61|5838.61|5959.38|5839.38|5958.56|5838.56|10
1656778890000|2022-07-02 16:21:30|5958.74|5838.74|5958.8|5838.8|5958.99|5838.99|5958.68|5838.68|10
1656778900000|2022-07-02 16:21:40|5959.12|5839.12|5958.96|5838.96|5959.29|5839.29|5958.82|5838.82|10
1656778910000|2022-07-02 16:21:50|5959.07|5839.07|5958.75|5838.75|5959.07|5839.07|5958.75|5838.75|9
1656778920000|2022-07-02 16:22:00|5958.8|5838.8|5958.6|5838.6|5958.86|5838.86|5958.6|5838.6|9
1656778930000|2022-07-02 16:22:10|5958.59|5838.59|5958.46|5838.46|5958.66|5838.66|5958.37|5838.37|8
1656778940000|2022-07-02 16:22:20|5958.44|5838.44|5959.45|5839.45|5959.45|5839.45|5958.44|5838.44|10
1656778950000|2022-07-02 16:22:30|5959.44|5839.44|5959.61|5839.61|5959.64|5839.64|5959.44|5839.44|10
1656778960000|2022-07-02 16:22:40|5959.9|5839.9|5959.42|5839.42|5959.9|5839.9|5959.42|5839.42|10
1656778970000|2022-07-02 16:22:50|5959.3|5839.3|5959.62|5839.62|5959.69|5839.69|5959.3|5839.3|8
1656778980000|2022-07-02 16:23:00|5959.64|5839.64|5959.57|5839.57|5959.66|5839.66|5959.48|5839.48|7
1656778990000|2022-07-02 16:23:10|5959.53|5839.53|5959.38|5839.38|5959.53|5839.53|5959.38|5839.38|7
1656779000000|2022-07-02 16:23:20|5959.44|5839.44|5959.77|5839.77|5959.77|5839.77|5959.44|5839.44|9
1656779010000|2022-07-02 16:23:30|5959.7|5839.7|5959.77|5839.77|5959.77|5839.77|5959.64|5839.64|8
1656779020000|2022-07-02 16:23:40|5959.93|5839.93|5960.7|5840.7|5960.7|5840.7|5959.93|5839.93|9
1656779030000|2022-07-02 16:23:50|5960.56|5840.56|5961.65|5841.65|5961.7|5841.7|5960.56|5840.56|9
1656779040000|2022-07-02 16:24:00|5961.71|5841.71|5963.32|5843.32|5963.32|5843.32|5961.71|5841.71|10
1656779050000|2022-07-02 16:24:10|5963.33|5843.33|5964.06|5844.06|5964.06|5844.06|5963.28|5843.28|9
1656779060000|2022-07-02 16:24:20|5964.1|5844.1|5964.17|5844.17|5964.36|5844.36|5964.01|5844.01|9
1656779070000|2022-07-02 16:24:30|5964.18|5844.18|5964.62|5844.62|5964.97|5844.97|5964.18|5844.18|10
1656779080000|2022-07-02 16:24:40|5965.04|5845.04|5965.42|5845.42|5965.51|5845.51|5965.04|5845.04|9
1656779090000|2022-07-02 16:24:50|5965.51|5845.51|5965.95|5845.95|5965.98|5845.98|5965.51|5845.51|10
1656779100000|2022-07-02 16:25:00|5966.33|5846.33|5966.06|5846.06|5966.33|5846.33|5965.81|5845.81|8
1656779110000|2022-07-02 16:25:10|5965.84|5845.84|5967.29|5847.29|5967.35|5847.35|5965.77|5845.77|10
1656779120000|2022-07-02 16:25:20|5967.34|5847.34|5968.46|5848.46|5968.69|5848.69|5967.32|5847.32|10
1656779130000|2022-07-02 16:25:30|5968.56|5848.56|5969.48|5849.48|5969.52|5849.52|5968.52|5848.52|10
1656779140000|2022-07-02 16:25:40|5969.38|5849.38|5968.85|5848.85|5969.38|5849.38|5968.8|5848.8|10
1656779150000|2022-07-02 16:25:50|5968.9|5848.9|5969.24|5849.24|5969.24|5849.24|5968.87|5848.87|9
1656779160000|2022-07-02 16:26:00|5969.22|5849.22|5968.7|5848.7|5969.25|5849.25|5968.7|5848.7|9
1656779170000|2022-07-02 16:26:10|5968.86|5848.86|5969.27|5849.27|5969.27|5849.27|5968.86|5848.86|9
1656779180000|2022-07-02 16:26:20|5969.35|5849.35|5969.82|5849.82|5969.82|5849.82|5969.24|5849.24|8
1656779190000|2022-07-02 16:26:30|5969.94|5849.94|5969.99|5849.99|5970.29|5850.29|5969.77|5849.77|10
1656779200000|2022-07-02 16:26:40|5969.79|5849.79|5969.41|5849.41|5969.95|5849.95|5969.41|5849.41|10
1656779210000|2022-07-02 16:26:50|5969.37|5849.37|5969.6|5849.6|5969.69|5849.69|5969.35|5849.35|10
1656779220000|2022-07-02 16:27:00|5969.58|5849.58|5970.18|5850.18|5970.18|5850.18|5969.5|5849.5|9
1656779230000|2022-07-02 16:27:10|5970.31|5850.31|5970.3|5850.3|5970.62|5850.62|5970.07|5850.07|9
1656779240000|2022-07-02 16:27:20|5970.29|5850.29|5970.62|5850.62|5970.62|5850.62|5970.29|5850.29|10
1656779250000|2022-07-02 16:27:30|5970.58|5850.58|5970.63|5850.63|5970.68|5850.68|5970.56|5850.56|8
1656779260000|2022-07-02 16:27:40|5971.16|5851.16|5974.47|5854.47|5974.47|5854.47|5971.16|5851.16|10
1656779270000|2022-07-02 16:27:50|5974.65|5854.65|5975.99|5855.99|5975.99|5855.99|5974.65|5854.65|10
1656779280000|2022-07-02 16:28:00|5976.17|5856.17|5978.16|5858.16|5978.16|5858.16|5976.14|5856.14|10
1656779290000|2022-07-02 16:28:10|5978.73|5858.73|5980.97|5860.97|5980.97|5860.97|5978.46|5858.46|10
1656779300000|2022-07-02 16:28:20|5981.26|5861.26|5983.31|5863.31|5983.39|5863.39|5981.26|5861.26|10
1656779310000|2022-07-02 16:28:30|5983.51|5863.51|5984.34|5864.34|5984.83|5864.83|5983.51|5863.51|10
1656779320000|2022-07-02 16:28:40|5984.51|5864.51|5985.32|5865.32|5985.32|5865.32|5984.01|5864.01|10
1656779330000|2022-07-02 16:28:50|5985.16|5865.16|5985.4|5865.4|5985.77|5865.77|5985.08|5865.08|10
1656779340000|2022-07-02 16:29:00|5985.28|5865.28|5985.26|5865.26|5985.51|5865.51|5984.97|5864.97|10
1656779350000|2022-07-02 16:29:10|5985.31|5865.31|5986.27|5866.27|5986.27|5866.27|5985.2|5865.2|10
1656779360000|2022-07-02 16:29:20|5986.29|5866.29|5989.49|5869.49|5989.49|5869.49|5986.29|5866.29|10
1656779370000|2022-07-02 16:29:30|5989.21|5869.21|5989.79|5869.79|5989.79|5869.79|5988.85|5868.85|10
1656779380000|2022-07-02 16:29:40|5989.8|5869.8|5993.44|5873.44|5993.44|5873.44|5989.73|5869.73|10
1656779390000|2022-07-02 16:29:50|5993.79|5873.79|5995.99|5875.99|5997.29|5877.29|5993.79|5873.79|10
1656779400000|2022-07-02 16:30:00|5997.15|5877.15|6000.84|5880.84|6000.84|5880.84|5997.15|5877.15|10
1656779410000|2022-07-02 16:30:10|6000.45|5880.45|6001.65|5881.65|6001.84|5881.84|6000.45|5880.45|10
1656779420000|2022-07-02 16:30:20|6001.81|5881.81|6001.3|5881.3|6001.88|5881.88|6001.23|5881.23|10
1656779430000|2022-07-02 16:30:30|6001.65|5881.65|6000.78|5880.78|6001.65|5881.65|6000.78|5880.78|10
1656779440000|2022-07-02 16:30:40|6000.91|5880.91|6001.07|5881.07|6001.25|5881.25|6000.86|5880.86|10
1656779450000|2022-07-02 16:30:50|6001.02|5881.02|6000.99|5880.99|6001.08|5881.08|6000.87|5880.87|9
1656779460000|2022-07-02 16:31:00|6001.18|5881.18|6000.9|5880.9|6001.18|5881.18|6000.77|5880.77|10
1656779470000|2022-07-02 16:31:10|6000.95|5880.95|6001.17|5881.17|6001.25|5881.25|6000.91|5880.91|9
1656779480000|2022-07-02 16:31:20|6001.05|5881.05|6000.57|5880.57|6001.1|5881.1|6000.49|5880.49|10
1656779490000|2022-07-02 16:31:30|6000.49|5880.49|6000.57|5880.57|6000.68|5880.68|6000.38|5880.38|10
1656779500000|2022-07-02 16:31:40|6000.63|5880.63|6000.07|5880.07|6000.63|5880.63|6000.07|5880.07|9
1656779510000|2022-07-02 16:31:50|6000.01|5880.01|5999.79|5879.79|6000.08|5880.08|5999.46|5879.46|10
1656779520000|2022-07-02 16:32:00|5999.28|5879.28|5999.23|5879.23|5999.32|5879.32|5998.81|5878.81|10
1656779530000|2022-07-02 16:32:10|5999.07|5879.07|5998.99|5878.99|5999.07|5879.07|5998.73|5878.73|10
1656779540000|2022-07-02 16:32:20|5998.97|5878.97|5998.14|5878.14|5999.34|5879.34|5998.14|5878.14|10
1656779550000|2022-07-02 16:32:30|5998.8|5878.8|5996.51|5876.51|5998.8|5878.8|5996.51|5876.51|10
1656779560000|2022-07-02 16:32:40|5996.45|5876.45|5995.17|5875.17|5997.13|5877.13|5995.17|5875.17|10
1656779570000|2022-07-02 16:32:50|5994.99|5874.99|5993.35|5873.35|5994.99|5874.99|5993.08|5873.08|10
1656779580000|2022-07-02 16:33:00|5993.39|5873.39|5993.23|5873.23|5993.43|5873.43|5993.1|5873.1|10
1656779590000|2022-07-02 16:33:10|5993.25|5873.25|5993.51|5873.51|5993.78|5873.78|5992.88|5872.88|10
1656779600000|2022-07-02 16:33:20|5993.7|5873.7|5993.38|5873.38|5993.7|5873.7|5993.38|5873.38|10
1656779610000|2022-07-02 16:33:30|5993.22|5873.22|5993.1|5873.1|5993.22|5873.22|5992.66|5872.66|10
1656779620000|2022-07-02 16:33:40|5993.04|5873.04|5993.53|5873.53|5993.53|5873.53|5992.83|5872.83|9
1656779630000|2022-07-02 16:33:50|5993.4|5873.4|5993.09|5873.09|5993.4|5873.4|5993.06|5873.06|10
1656779640000|2022-07-02 16:34:00|5993.18|5873.18|5993.29|5873.29|5993.33|5873.33|5993.13|5873.13|10
1656779650000|2022-07-02 16:34:10|5992.84|5872.84|5992.18|5872.18|5993.23|5873.23|5991.94|5871.94|10
1656779660000|2022-07-02 16:34:20|5992.09|5872.09|5991.7|5871.7|5992.1|5872.1|5991.68|5871.68|9
1656779670000|2022-07-02 16:34:30|5991.96|5871.96|5991.48|5871.48|5992|5872|5991.4|5871.4|10
1656779680000|2022-07-02 16:34:40|5991.54|5871.54|5991.08|5871.08|5991.54|5871.54|5991.08|5871.08|10
1656779690000|2022-07-02 16:34:50|5991.18|5871.18|5991.24|5871.24|5991.24|5871.24|5990.92|5870.92|8
1656779700000|2022-07-02 16:35:00|5991.25|5871.25|5991.11|5871.11|5991.25|5871.25|5990.95|5870.95|10
1656779710000|2022-07-02 16:35:10|5990.9|5870.9|5991.23|5871.23|5991.23|5871.23|5990.47|5870.47|8
1656779720000|2022-07-02 16:35:20|5991.33|5871.33|5992.56|5872.56|5992.56|5872.56|5991.31|5871.31|10
1656779730000|2022-07-02 16:35:30|5992.62|5872.62|5993.64|5873.64|5993.64|5873.64|5992.62|5872.62|9
1656779740000|2022-07-02 16:35:40|5993.65|5873.65|5994.01|5874.01|5994.08|5874.08|5993.65|5873.65|10
1656779750000|2022-07-02 16:35:50|5994.12|5874.12|5995.01|5875.01|5995.04|5875.04|5994.05|5874.05|10
1656779760000|2022-07-02 16:36:00|5994.99|5874.99|5995.31|5875.31|5995.31|5875.31|5994.94|5874.94|10
1656779770000|2022-07-02 16:36:10|5995.23|5875.23|5994.01|5874.01|5995.4|5875.4|5993.91|5873.91|10
1656779780000|2022-07-02 16:36:20|5993.9|5873.9|5993.77|5873.77|5994|5874|5993.4|5873.4|10
1656779790000|2022-07-02 16:36:30|5993.81|5873.81|5994.21|5874.21|5994.21|5874.21|5993.72|5873.72|9
1656779800000|2022-07-02 16:36:40|5994.56|5874.56|5994.46|5874.46|5994.8|5874.8|5994.46|5874.46|9
1656779810000|2022-07-02 16:36:50|5994.34|5874.34|5994.78|5874.78|5994.8|5874.8|5994.34|5874.34|10
1656779820000|2022-07-02 16:37:00|5994.79|5874.79|5995.06|5875.06|5995.12|5875.12|5994.64|5874.64|10
1656779830000|2022-07-02 16:37:10|5995.3|5875.3|5995.19|5875.19|5995.31|5875.31|5995.15|5875.15|8
1656779840000|2022-07-02 16:37:20|5995.2|5875.2|5995.02|5875.02|5995.2|5875.2|5994.9|5874.9|10
1656779850000|2022-07-02 16:37:30|5994.97|5874.97|5994.93|5874.93|5995.03|5875.03|5994.89|5874.89|9
1656779860000|2022-07-02 16:37:40|5994.88|5874.88|5995.21|5875.21|5995.23|5875.23|5994.88|5874.88|8
1656779870000|2022-07-02 16:37:50|5995.22|5875.22|5995.21|5875.21|5995.36|5875.36|5995.21|5875.21|8
1656779880000|2022-07-02 16:38:00|5995.15|5875.15|5996.59|5876.59|5996.59|5876.59|5995.15|5875.15|10
1656779890000|2022-07-02 16:38:10|5996.76|5876.76|5997.41|5877.41|5997.45|5877.45|5996.76|5876.76|10
1656779900000|2022-07-02 16:38:20|5997.34|5877.34|5997.49|5877.49|5997.49|5877.49|5997.28|5877.28|10
1656779910000|2022-07-02 16:38:30|5997.42|5877.42|5996.7|5876.7|5997.46|5877.46|5996.62|5876.62|9
1656779920000|2022-07-02 16:38:40|5997.09|5877.09|5996.96|5876.96|5997.09|5877.09|5996.93|5876.93|10
1656779930000|2022-07-02 16:38:50|5996.95|5876.95|5997.96|5877.96|5997.96|5877.96|5996.92|5876.92|9
1656779940000|2022-07-02 16:39:00|5998|5878|5997.99|5877.99|5998.04|5878.04|5997.74|5877.74|10
1656779950000|2022-07-02 16:39:10|5998.06|5878.06|5997.81|5877.81|5998.2|5878.2|5997.81|5877.81|10
1656779960000|2022-07-02 16:39:20|5997.78|5877.78|5998.33|5878.33|5998.33|5878.33|5997.74|5877.74|10
1656779970000|2022-07-02 16:39:30|5998.12|5878.12|5997.95|5877.95|5998.17|5878.17|5997.82|5877.82|9
1656779980000|2022-07-02 16:39:40|5998.03|5878.03|5997.41|5877.41|5998.03|5878.03|5997.3|5877.3|9
1656779990000|2022-07-02 16:39:50|5997.52|5877.52|5997.5|5877.5|5997.52|5877.52|5997.31|5877.31|6
1656780000000|2022-07-02 16:40:00|5997.75|5877.75|5998.56|5878.56|5998.57|5878.57|5997.75|5877.75|10
1656780010000|2022-07-02 16:40:10|5998.64|5878.64|5998.9|5878.9|5998.9|5878.9|5998.6|5878.6|9
1656780020000|2022-07-02 16:40:20|5999.05|5879.05|5999.42|5879.42|5999.49|5879.49|5999.05|5879.05|9
1656780030000|2022-07-02 16:40:30|5999.46|5879.46|5999.42|5879.42|5999.57|5879.57|5999.35|5879.35|9
1656780040000|2022-07-02 16:40:40|5999.41|5879.41|5997.06|5877.06|5999.41|5879.41|5997.06|5877.06|10
1656780050000|2022-07-02 16:40:50|5996.77|5876.77|5996.61|5876.61|5996.83|5876.83|5996.3|5876.3|10
1656780060000|2022-07-02 16:41:00|5996.37|5876.37|5996.15|5876.15|5996.37|5876.37|5996.02|5876.02|7
1656780070000|2022-07-02 16:41:10|5996.08|5876.08|5995.73|5875.73|5996.08|5876.08|5995.64|5875.64|9
1656780080000|2022-07-02 16:41:20|5995.61|5875.61|5994.89|5874.89|5995.63|5875.63|5994.89|5874.89|8
1656780090000|2022-07-02 16:41:30|5994.85|5874.85|5994.9|5874.9|5994.9|5874.9|5994.65|5874.65|10
1656780100000|2022-07-02 16:41:40|5994.89|5874.89|5995.35|5875.35|5995.39|5875.39|5994.84|5874.84|10
1656780110000|2022-07-02 16:41:50|5995.27|5875.27|5995.14|5875.14|5995.27|5875.27|5995.11|5875.11|10
1656780120000|2022-07-02 16:42:00|5995.15|5875.15|5995.33|5875.33|5995.33|5875.33|5995.15|5875.15|8
1656780130000|2022-07-02 16:42:10|5995.19|5875.19|5994.62|5874.62|5995.23|5875.23|5994.62|5874.62|8
1656780140000|2022-07-02 16:42:20|5994.61|5874.61|5994.79|5874.79|5994.89|5874.89|5994.5|5874.5|9
1656780150000|2022-07-02 16:42:30|5994.75|5874.75|5994.61|5874.61|5994.75|5874.75|5994.33|5874.33|9
1656780160000|2022-07-02 16:42:40|5994.42|5874.42|5995.49|5875.49|5995.49|5875.49|5994.4|5874.4|10
1656780170000|2022-07-02 16:42:50|5995.87|5875.87|5995.99|5875.99|5996.23|5876.23|5995.87|5875.87|10
1656780180000|2022-07-02 16:43:00|5995.97|5875.97|5995.89|5875.89|5995.97|5875.97|5995.46|5875.46|9
1656780190000|2022-07-02 16:43:10|5996.14|5876.14|5996.26|5876.26|5996.45|5876.45|5996.14|5876.14|9
1656780200000|2022-07-02 16:43:20|5996.43|5876.43|5996.26|5876.26|5996.58|5876.58|5996.26|5876.26|9
1656780210000|2022-07-02 16:43:30|5996.16|5876.16|5995.04|5875.04|5996.16|5876.16|5995.04|5875.04|10
1656780220000|2022-07-02 16:43:40|5994.99|5874.99|5994.13|5874.13|5994.99|5874.99|5994.13|5874.13|8
1656780230000|2022-07-02 16:43:50|5993.9|5873.9|5993.5|5873.5|5993.9|5873.9|5993.48|5873.48|9
1656780240000|2022-07-02 16:44:00|5993.51|5873.51|5993.06|5873.06|5993.51|5873.51|5993.03|5873.03|10
1656780250000|2022-07-02 16:44:10|5992.9|5872.9|5993.51|5873.51|5993.86|5873.86|5992.84|5872.84|10
1656780260000|2022-07-02 16:44:20|5993.82|5873.82|5994.53|5874.53|5994.53|5874.53|5993.81|5873.81|10
1656780270000|2022-07-02 16:44:30|5994.49|5874.49|5994.51|5874.51|5994.52|5874.52|5994.19|5874.19|10
1656780280000|2022-07-02 16:44:40|5994.5|5874.5|5995.29|5875.29|5995.29|5875.29|5994.5|5874.5|7
1656780290000|2022-07-02 16:44:50|5996.03|5876.03|5996.85|5876.85|5996.87|5876.87|5996.03|5876.03|9
1656780300000|2022-07-02 16:45:00|5996.87|5876.87|5997.88|5877.88|5997.94|5877.94|5996.87|5876.87|10
1656780310000|2022-07-02 16:45:10|5997.83|5877.83|5997.36|5877.36|5997.83|5877.83|5997.36|5877.36|9
1656780320000|2022-07-02 16:45:20|5997.38|5877.38|5997.23|5877.23|5997.49|5877.49|5997.12|5877.12|9
1656780330000|2022-07-02 16:45:30|5997.12|5877.12|5996.68|5876.68|5997.17|5877.17|5996.68|5876.68|8
1656780340000|2022-07-02 16:45:40|5996.66|5876.66|5996.54|5876.54|5996.83|5876.83|5996.53|5876.53|9
1656780350000|2022-07-02 16:45:50|5996.52|5876.52|5996.38|5876.38|5996.52|5876.52|5996.27|5876.27|9
1656780360000|2022-07-02 16:46:00|5996.48|5876.48|5996.48|5876.48|5996.66|5876.66|5996.26|5876.26|10
1656780370000|2022-07-02 16:46:10|5996.57|5876.57|5996.76|5876.76|5997.28|5877.28|5996.46|5876.46|10
1656780380000|2022-07-02 16:46:20|5996.66|5876.66|5995.51|5875.51|5996.72|5876.72|5995.51|5875.51|9
1656780390000|2022-07-02 16:46:30|5995.36|5875.36|5995.03|5875.03|5995.36|5875.36|5994.9|5874.9|10
1656780400000|2022-07-02 16:46:40|5994.84|5874.84|5994.64|5874.64|5995|5875|5994.64|5874.64|10
1656780410000|2022-07-02 16:46:50|5994.6|5874.6|5994.78|5874.78|5994.79|5874.79|5994.58|5874.58|7
1656780420000|2022-07-02 16:47:00|5994.8|5874.8|5994.72|5874.72|5994.95|5874.95|5994.7|5874.7|9
1656780430000|2022-07-02 16:47:10|5994.8|5874.8|5995.01|5875.01|5995.01|5875.01|5994.66|5874.66|7
1656780440000|2022-07-02 16:47:20|5994.97|5874.97|5996.49|5876.49|5996.49|5876.49|5994.97|5874.97|10
1656780450000|2022-07-02 16:47:30|5996.86|5876.86|5997.25|5877.25|5997.25|5877.25|5996.8|5876.8|10
1656780460000|2022-07-02 16:47:40|5997.14|5877.14|5997.84|5877.84|5997.92|5877.92|5997.14|5877.14|10
1656780470000|2022-07-02 16:47:50|5997.88|5877.88|5999.82|5879.82|5999.82|5879.82|5997.88|5877.88|10
1656780480000|2022-07-02 16:48:00|5999.83|5879.83|6002.59|5882.59|6002.59|5882.59|5999.81|5879.81|10
1656780490000|2022-07-02 16:48:10|6002.92|5882.92|6004.21|5884.21|6004.21|5884.21|6002.92|5882.92|10
1656780500000|2022-07-02 16:48:20|6004.87|5884.87|6011.65|5891.65|6011.65|5891.65|6004.87|5884.87|10
1656780510000|2022-07-02 16:48:30|6011.88|5891.88|6013.16|5893.16|6013.16|5893.16|6011.63|5891.63|10
1656780520000|2022-07-02 16:48:40|6013.5|5893.5|6015|5895|6015.07|5895.07|6013.38|5893.38|10
1656780530000|2022-07-02 16:48:50|6015.17|5895.17|6016.54|5896.54|6016.54|5896.54|6015.01|5895.01|10
1656780540000|2022-07-02 16:49:00|6016.38|5896.38|6017.35|5897.35|6017.35|5897.35|6016.38|5896.38|10
1656780550000|2022-07-02 16:49:10|6017.2|5897.2|6017.47|5897.47|6017.47|5897.47|6016.89|5896.89|9
1656780560000|2022-07-02 16:49:20|6017.54|5897.54|6016.99|5896.99|6017.81|5897.81|6016.99|5896.99|10
1656780570000|2022-07-02 16:49:30|6016.79|5896.79|6016.33|5896.33|6016.87|5896.87|6016.29|5896.29|10
1656780580000|2022-07-02 16:49:40|6016.17|5896.17|6015.59|5895.59|6016.62|5896.62|6015.42|5895.42|9
1656780590000|2022-07-02 16:49:50|6015.5|5895.5|6016.13|5896.13|6016.18|5896.18|6015.5|5895.5|9
1656780600000|2022-07-02 16:50:00|6016.16|5896.16|6016.25|5896.25|6016.71|5896.71|6016.16|5896.16|10
1656780610000|2022-07-02 16:50:10|6016.58|5896.58|6016.73|5896.73|6016.73|5896.73|6016.05|5896.05|10
1656780620000|2022-07-02 16:50:20|6016.56|5896.56|6016.97|5896.97|6016.97|5896.97|6016.39|5896.39|10
1656780630000|2022-07-02 16:50:30|6016.82|5896.82|6016.52|5896.52|6017.11|5897.11|6016.52|5896.52|10
1656780640000|2022-07-02 16:50:40|6016.5|5896.5|6015.57|5895.57|6016.5|5896.5|6015.35|5895.35|9
1656780650000|2022-07-02 16:50:50|6015.16|5895.16|6013.5|5893.5|6015.16|5895.16|6013.5|5893.5|9
1656780660000|2022-07-02 16:51:00|6013.76|5893.76|6012.14|5892.14|6013.76|5893.76|6011.68|5891.68|10
1656780670000|2022-07-02 16:51:10|6011.51|5891.51|6011.32|5891.32|6011.81|5891.81|6011.01|5891.01|10
1656780680000|2022-07-02 16:51:20|6011.29|5891.29|6008.52|5888.52|6011.29|5891.29|6008.52|5888.52|10
1656780690000|2022-07-02 16:51:30|6008.22|5888.22|6007.28|5887.28|6008.22|5888.22|6007.28|5887.28|10
1656780700000|2022-07-02 16:51:40|6007.23|5887.23|6008.29|5888.29|6008.37|5888.37|6007.23|5887.23|10
1656780710000|2022-07-02 16:51:50|6008.38|5888.38|6009.97|5889.97|6009.97|5889.97|6008.38|5888.38|9
1656780720000|2022-07-02 16:52:00|6010.01|5890.01|6010.41|5890.41|6010.41|5890.41|6010.01|5890.01|10
1656780730000|2022-07-02 16:52:10|6010.32|5890.32|6011.01|5891.01|6011.01|5891.01|6010.23|5890.23|9
1656780740000|2022-07-02 16:52:20|6011.29|5891.29|6011.55|5891.55|6011.6|5891.6|6011.29|5891.29|9
1656780750000|2022-07-02 16:52:30|6011.43|5891.43|6011.01|5891.01|6011.51|5891.51|6010.99|5890.99|10
1656780760000|2022-07-02 16:52:40|6010.82|5890.82|6009.6|5889.6|6010.82|5890.82|6009.6|5889.6|10
1656780770000|2022-07-02 16:52:50|6009.59|5889.59|6009.43|5889.43|6009.79|5889.79|6009.43|5889.43|10
1656780780000|2022-07-02 16:53:00|6009.39|5889.39|6008.96|5888.96|6009.42|5889.42|6008.96|5888.96|9
1656780790000|2022-07-02 16:53:10|6008.98|5888.98|6009|5889|6009.06|5889.06|6008.89|5888.89|8
1656780800000|2022-07-02 16:53:20|6009.04|5889.04|6008.72|5888.72|6009.07|5889.07|6008.68|5888.68|10
1656780810000|2022-07-02 16:53:30|6008.8|5888.8|6007.85|5887.85|6008.89|5888.89|6007.85|5887.85|8
1656780820000|2022-07-02 16:53:40|6007.93|5887.93|6007.15|5887.15|6007.93|5887.93|6007.04|5887.04|9
1656780830000|2022-07-02 16:53:50|6007.1|5887.1|6006.74|5886.74|6007.22|5887.22|6006.74|5886.74|10
1656780840000|2022-07-02 16:54:00|6007.02|5887.02|6007.02|5887.02|6007.22|5887.22|6007.02|5887.02|10
1656780850000|2022-07-02 16:54:10|6007|5887|6006.92|5886.92|6007.14|5887.14|6006.85|5886.85|9
1656780860000|2022-07-02 16:54:20|6006.83|5886.83|6006.14|5886.14|6006.83|5886.83|6006.14|5886.14|8
1656780870000|2022-07-02 16:54:30|6006.15|5886.15|6006.04|5886.04|6006.16|5886.16|6006.04|5886.04|9
1656780880000|2022-07-02 16:54:40|6006.01|5886.01|6005.03|5885.03|6006.09|5886.09|6005.02|5885.02|10
1656780890000|2022-07-02 16:54:50|6004.96|5884.96|6005.15|5885.15|6005.15|5885.15|6004.85|5884.85|9
1656780900000|2022-07-02 16:55:00|6005.37|5885.37|6006.45|5886.45|6006.45|5886.45|6005.37|5885.37|9
1656780910000|2022-07-02 16:55:10|6006.48|5886.48|6006.67|5886.67|6006.67|5886.67|6006.25|5886.25|10
1656780920000|2022-07-02 16:55:20|6006.53|5886.53|6006.35|5886.35|6006.61|5886.61|6006.35|5886.35|10
1656780930000|2022-07-02 16:55:30|6006.49|5886.49|6006.41|5886.41|6006.49|5886.49|6006.29|5886.29|9
1656780940000|2022-07-02 16:55:40|6006.16|5886.16|6005.21|5885.21|6006.16|5886.16|6005.15|5885.15|8
1656780950000|2022-07-02 16:55:50|6005.22|5885.22|6004.93|5884.93|6005.47|5885.47|6004.93|5884.93|9
1656780960000|2022-07-02 16:56:00|6005.29|5885.29|6004.76|5884.76|6005.34|5885.34|6004.76|5884.76|10
1656780970000|2022-07-02 16:56:10|6004.54|5884.54|6004.4|5884.4|6005.03|5885.03|6004.4|5884.4|9
1656780980000|2022-07-02 16:56:20|6004.51|5884.51|6004.71|5884.71|6004.71|5884.71|6004.51|5884.51|10
1656780990000|2022-07-02 16:56:30|6004.63|5884.63|6004.11|5884.11|6004.63|5884.63|6004.07|5884.07|8
1656781000000|2022-07-02 16:56:40|6003.94|5883.94|6003.87|5883.87|6004.15|5884.15|6003.8|5883.8|10
1656781010000|2022-07-02 16:56:50|6003.94|5883.94|6003.96|5883.96|6003.96|5883.96|6003.91|5883.91|9
1656781020000|2022-07-02 16:57:00|6003.91|5883.91|6003.56|5883.56|6003.91|5883.91|6003.56|5883.56|10
1656781030000|2022-07-02 16:57:10|6003.5|5883.5|6003.77|5883.77|6003.87|5883.87|6003.5|5883.5|8
1656781040000|2022-07-02 16:57:20|6003.76|5883.76|6004.25|5884.25|6004.25|5884.25|6003.56|5883.56|10
1656781050000|2022-07-02 16:57:30|6004.02|5884.02|6004.42|5884.42|6004.42|5884.42|6004.02|5884.02|8
1656781060000|2022-07-02 16:57:40|6004.48|5884.48|6004.55|5884.55|6004.57|5884.57|6004.46|5884.46|7
1656781070000|2022-07-02 16:57:50|6004.5|5884.5|6004.48|5884.48|6004.56|5884.56|6004.42|5884.42|9
1656781080000|2022-07-02 16:58:00|6004.37|5884.37|6004.52|5884.52|6004.59|5884.59|6004.37|5884.37|9
1656781090000|2022-07-02 16:58:10|6004.44|5884.44|6004.44|5884.44|6004.49|5884.49|6004.42|5884.42|10
1656781100000|2022-07-02 16:58:20|6004.45|5884.45|6005.38|5885.38|6005.38|5885.38|6004.45|5884.45|9
1656781110000|2022-07-02 16:58:30|6005.18|5885.18|6005.63|5885.63|6005.63|5885.63|6005.17|5885.17|10
1656781120000|2022-07-02 16:58:40|6005.44|5885.44|6005.29|5885.29|6005.49|5885.49|6005.29|5885.29|10
1656781130000|2022-07-02 16:58:50|6005.08|5885.08|6005|5885|6005.3|5885.3|6004.97|5884.97|10
1656781140000|2022-07-02 16:59:00|6005.06|5885.06|6004.84|5884.84|6005.06|5885.06|6004.75|5884.75|10
1656781150000|2022-07-02 16:59:10|6004.88|5884.88|6005.22|5885.22|6005.5|5885.5|6004.88|5884.88|10
1656781160000|2022-07-02 16:59:20|6005.36|5885.36|6005.38|5885.38|6005.38|5885.38|6005.25|5885.25|10
1656781170000|2022-07-02 16:59:30|6005.37|5885.37|6005|5885|6005.37|5885.37|6005|5885|10
1656781180000|2022-07-02 16:59:40|6004.99|5884.99|6004.85|5884.85|6005.03|5885.03|6004.84|5884.84|9
1656781190000|2022-07-02 16:59:50|6004.77|5884.77|6004.64|5884.64|6004.77|5884.77|6004.53|5884.53|10
1656781200000|2022-07-02 17:00:00|6004.62|5884.62|6005.14|5885.14|6005.57|5885.57|6004.38|5884.38|10
1656781210000|2022-07-02 17:00:10|6004.63|5884.63|6005.21|5885.21|6005.31|5885.31|6004.6|5884.6|10
1656781220000|2022-07-02 17:00:20|6005.32|5885.32|6006.1|5886.1|6006.1|5886.1|6005.32|5885.32|9
1656781230000|2022-07-02 17:00:30|6006.17|5886.17|6006.21|5886.21|6006.33|5886.33|6006.17|5886.17|10
1656781240000|2022-07-02 17:00:40|6006.24|5886.24|6006.42|5886.42|6006.47|5886.47|6006.24|5886.24|10
1656781250000|2022-07-02 17:00:50|6006.34|5886.34|6006.34|5886.34|6006.49|5886.49|6006.23|5886.23|10
1656781260000|2022-07-02 17:01:00|6006.07|5886.07|6004.93|5884.93|6006.07|5886.07|6004.91|5884.91|10
1656781270000|2022-07-02 17:01:10|6004.99|5884.99|6003.69|5883.69|6004.99|5884.99|6003.69|5883.69|10
1656781280000|2022-07-02 17:01:20|6003.35|5883.35|6001.81|5881.81|6003.35|5883.35|6001.81|5881.81|10
1656781290000|2022-07-02 17:01:30|6001.76|5881.76|6001.54|5881.54|6001.76|5881.76|6001.35|5881.35|10
1656781300000|2022-07-02 17:01:40|6001.52|5881.52|6001.49|5881.49|6001.67|5881.67|6001.49|5881.49|9
1656781310000|2022-07-02 17:01:50|6001.78|5881.78|6003.03|5883.03|6003.03|5883.03|6001.78|5881.78|10
1656781320000|2022-07-02 17:02:00|6003.14|5883.14|6003.56|5883.56|6003.58|5883.58|6003.14|5883.14|10
1656781330000|2022-07-02 17:02:10|6003.52|5883.52|6003.72|5883.72|6003.79|5883.79|6003.39|5883.39|10
1656781340000|2022-07-02 17:02:20|6003.79|5883.79|6004.41|5884.41|6004.41|5884.41|6003.79|5883.79|9
1656781350000|2022-07-02 17:02:30|6004.4|5884.4|6004.87|5884.87|6004.87|5884.87|6004.38|5884.38|9
1656781360000|2022-07-02 17:02:40|6004.83|5884.83|6004.94|5884.94|6005.07|5885.07|6004.83|5884.83|8
1656781370000|2022-07-02 17:02:50|6004.99|5884.99|6005.55|5885.55|6005.55|5885.55|6004.99|5884.99|9
1656781380000|2022-07-02 17:03:00|6005.57|5885.57|6006.4|5886.4|6006.4|5886.4|6005.51|5885.51|10
1656781390000|2022-07-02 17:03:10|6006.3|5886.3|6006.2|5886.2|6006.3|5886.3|6006.15|5886.15|8
1656781400000|2022-07-02 17:03:20|6006.19|5886.19|6006.33|5886.33|6006.37|5886.37|6006.19|5886.19|8
1656781410000|2022-07-02 17:03:30|6006.41|5886.41|6006.54|5886.54|6006.62|5886.62|6006.16|5886.16|9
1656781420000|2022-07-02 17:03:40|6006.56|5886.56|6006.48|5886.48|6006.7|5886.7|6006.41|5886.41|10
1656781430000|2022-07-02 17:03:50|6006.46|5886.46|6006.67|5886.67|6006.67|5886.67|6006.42|5886.42|8
1656781440000|2022-07-02 17:04:00|6006.72|5886.72|6006.19|5886.19|6006.72|5886.72|6005.96|5885.96|9
1656781450000|2022-07-02 17:04:10|6006.12|5886.12|6006.55|5886.55|6006.55|5886.55|6006.09|5886.09|10
1656781460000|2022-07-02 17:04:20|6006.6|5886.6|6006.91|5886.91|6006.91|5886.91|6006.46|5886.46|6
1656781470000|2022-07-02 17:04:30|6006.95|5886.95|6007.23|5887.23|6007.23|5887.23|6006.95|5886.95|8
1656781480000|2022-07-02 17:04:40|6007.39|5887.39|6007.4|5887.4|6007.62|5887.62|6007.39|5887.39|9
1656781490000|2022-07-02 17:04:50|6007.37|5887.37|6007.81|5887.81|6007.81|5887.81|6007.37|5887.37|8
1656781500000|2022-07-02 17:05:00|6007.97|5887.97|6008.43|5888.43|6008.43|5888.43|6007.97|5887.97|9
1656781510000|2022-07-02 17:05:10|6008.29|5888.29|6009.3|5889.3|6009.3|5889.3|6008.27|5888.27|9
1656781520000|2022-07-02 17:05:20|6009.27|5889.27|6010.68|5890.68|6010.68|5890.68|6009.27|5889.27|10
1656781530000|2022-07-02 17:05:30|6010.91|5890.91|6009.99|5889.99|6010.91|5890.91|6009.99|5889.99|8
1656781540000|2022-07-02 17:05:40|6009.97|5889.97|6010.37|5890.37|6010.37|5890.37|6009.97|5889.97|8
1656781550000|2022-07-02 17:05:50|6010.44|5890.44|6010.88|5890.88|6010.92|5890.92|6010.44|5890.44|7
1656781560000|2022-07-02 17:06:00|6010.87|5890.87|6011.25|5891.25|6011.25|5891.25|6010.75|5890.75|10
1656781570000|2022-07-02 17:06:10|6011.21|5891.21|6011.35|5891.35|6011.69|5891.69|6011.21|5891.21|10
1656781580000|2022-07-02 17:06:20|6011.4|5891.4|6011.11|5891.11|6011.54|5891.54|6011.11|5891.11|10
1656781590000|2022-07-02 17:06:30|6011.07|5891.07|6011.23|5891.23|6011.28|5891.28|6011.07|5891.07|9
1656781600000|2022-07-02 17:06:40|6011.25|5891.25|6011.3|5891.3|6011.32|5891.32|6011.22|5891.22|8
1656781610000|2022-07-02 17:06:50|6011.24|5891.24|6011.68|5891.68|6011.68|5891.68|6011.12|5891.12|9
1656781620000|2022-07-02 17:07:00|6011.75|5891.75|6011.2|5891.2|6011.78|5891.78|6011|5891|10
1656781630000|2022-07-02 17:07:10|6011.24|5891.24|6011.06|5891.06|6011.27|5891.27|6010.65|5890.65|10
1656781640000|2022-07-02 17:07:20|6011.07|5891.07|6011.23|5891.23|6011.23|5891.23|6010.96|5890.96|10
1656781650000|2022-07-02 17:07:30|6011.16|5891.16|6011.43|5891.43|6011.43|5891.43|6011.09|5891.09|10
1656781660000|2022-07-02 17:07:40|6011.52|5891.52|6011.62|5891.62|6011.75|5891.75|6011.52|5891.52|7
1656781670000|2022-07-02 17:07:50|6011.7|5891.7|6011.72|5891.72|6011.72|5891.72|6011.62|5891.62|7
1656781680000|2022-07-02 17:08:00|6011.87|5891.87|6007.67|5887.67|6011.87|5891.87|6007.67|5887.67|10
1656781690000|2022-07-02 17:08:10|6006.8|5886.8|6003.3|5883.3|6006.8|5886.8|6003.3|5883.3|10
1656781700000|2022-07-02 17:08:20|6002.88|5882.88|5999.67|5879.67|6003.11|5883.11|5999.67|5879.67|10
1656781710000|2022-07-02 17:08:30|5999.56|5879.56|5998.46|5878.46|5999.56|5879.56|5998.46|5878.46|10
1656781720000|2022-07-02 17:08:40|5998.33|5878.33|5998.29|5878.29|5998.4|5878.4|5998.05|5878.05|9
1656781730000|2022-07-02 17:08:50|5998.33|5878.33|5997.49|5877.49|5998.42|5878.42|5997.49|5877.49|10
1656781740000|2022-07-02 17:09:00|5997.51|5877.51|5997.67|5877.67|5997.67|5877.67|5997.19|5877.19|10
1656781750000|2022-07-02 17:09:10|5997.79|5877.79|5999.45|5879.45|5999.45|5879.45|5997.79|5877.79|10
1656781760000|2022-07-02 17:09:20|5999.23|5879.23|6001.43|5881.43|6001.51|5881.51|5999.23|5879.23|10
1656781770000|2022-07-02 17:09:30|6001.89|5881.89|6003.64|5883.64|6003.64|5883.64|6001.89|5881.89|10
1656781780000|2022-07-02 17:09:40|6003.57|5883.57|6003.92|5883.92|6003.92|5883.92|6003.57|5883.57|9
1656781790000|2022-07-02 17:09:50|6004.1|5884.1|6004.86|5884.86|6004.86|5884.86|6003.94|5883.94|10
1656781800000|2022-07-02 17:10:00|6004.72|5884.72|6005.44|5885.44|6005.44|5885.44|6004.63|5884.63|10
1656781810000|2022-07-02 17:10:10|6005.3|5885.3|6005.81|5885.81|6005.84|5885.84|6005.3|5885.3|10
1656781820000|2022-07-02 17:10:20|6005.77|5885.77|6005.74|5885.74|6005.86|5885.86|6005.58|5885.58|10
1656781830000|2022-07-02 17:10:30|6005.76|5885.76|6006.15|5886.15|6006.18|5886.18|6005.71|5885.71|9
1656781840000|2022-07-02 17:10:40|6006.12|5886.12|6005.94|5885.94|6006.12|5886.12|6005.81|5885.81|10
1656781850000|2022-07-02 17:10:50|6005.91|5885.91|6006.21|5886.21|6006.21|5886.21|6005.91|5885.91|9
1656781860000|2022-07-02 17:11:00|6006.16|5886.16|6006.32|5886.32|6006.32|5886.32|6006|5886|9
1656781870000|2022-07-02 17:11:10|6006.25|5886.25|6007.08|5887.08|6007.08|5887.08|6006.2|5886.2|10
1656781880000|2022-07-02 17:11:20|6006.98|5886.98|6007.4|5887.4|6007.41|5887.41|6006.98|5886.98|10
1656781890000|2022-07-02 17:11:30|6007.45|5887.45|6007.76|5887.76|6007.87|5887.87|6007.37|5887.37|10
1656781900000|2022-07-02 17:11:40|6007.72|5887.72|6007.93|5887.93|6007.93|5887.93|6007.72|5887.72|10
1656781910000|2022-07-02 17:11:50|6007.87|5887.87|6007.84|5887.84|6007.87|5887.87|6007.82|5887.82|7
1656781920000|2022-07-02 17:12:00|6007.87|5887.87|6008.31|5888.31|6008.31|5888.31|6007.87|5887.87|7
1656781930000|2022-07-02 17:12:10|6008.29|5888.29|6008.32|5888.32|6008.5|5888.5|6008.05|5888.05|10
1656781940000|2022-07-02 17:12:20|6008.35|5888.35|6008.19|5888.19|6008.5|5888.5|6008.19|5888.19|9
1656781950000|2022-07-02 17:12:30|6008.25|5888.25|6008.14|5888.14|6008.33|5888.33|6008.12|5888.12|10
1656781960000|2022-07-02 17:12:40|6008.18|5888.18|6008.15|5888.15|6008.25|5888.25|6008.09|5888.09|8
1656781970000|2022-07-02 17:12:50|6008.11|5888.11|6008.28|5888.28|6008.29|5888.29|6008.06|5888.06|8
1656781980000|2022-07-02 17:13:00|6008.29|5888.29|6008.39|5888.39|6008.39|5888.39|6008.29|5888.29|7
1656781990000|2022-07-02 17:13:10|6008.45|5888.45|6007.88|5887.88|6008.45|5888.45|6007.84|5887.84|9
1656782000000|2022-07-02 17:13:20|6007.86|5887.86|6007.82|5887.82|6008.03|5888.03|6007.81|5887.81|10
1656782010000|2022-07-02 17:13:30|6007.76|5887.76|6007.31|5887.31|6007.77|5887.77|6007.3|5887.3|9
1656782020000|2022-07-02 17:13:40|6007.21|5887.21|6007.24|5887.24|6007.32|5887.32|6007.19|5887.19|10
1656782030000|2022-07-02 17:13:50|6007.32|5887.32|6006.07|5886.07|6007.32|5887.32|6005.93|5885.93|10
1656782040000|2022-07-02 17:14:00|6006.04|5886.04|6004.93|5884.93|6006.15|5886.15|6004.93|5884.93|10
1656782050000|2022-07-02 17:14:10|6005.1|5885.1|6005.02|5885.02|6005.14|5885.14|6004.86|5884.86|10
1656782060000|2022-07-02 17:14:20|6005.01|5885.01|6004.28|5884.28|6005.01|5885.01|6004.28|5884.28|9
1656782070000|2022-07-02 17:14:30|6004.21|5884.21|6003.4|5883.4|6004.21|5884.21|6003.4|5883.4|8
1656782080000|2022-07-02 17:14:40|6003.12|5883.12|6002.87|5882.87|6003.12|5883.12|6002.83|5882.83|9
1656782090000|2022-07-02 17:14:50|6002.7|5882.7|6002.75|5882.75|6002.92|5882.92|6002.7|5882.7|9
1656782100000|2022-07-02 17:15:00|6002.8|5882.8|6003.21|5883.21|6003.21|5883.21|6002.77|5882.77|8
1656782110000|2022-07-02 17:15:10|6002.74|5882.74|6002.35|5882.35|6003.02|5883.02|6002.35|5882.35|10
1656782120000|2022-07-02 17:15:20|6002.31|5882.31|6002.16|5882.16|6002.31|5882.31|6001.86|5881.86|10
1656782130000|2022-07-02 17:15:30|6002.23|5882.23|6002.36|5882.36|6002.48|5882.48|6002.23|5882.23|9
1656782140000|2022-07-02 17:15:40|6002.42|5882.42|6003.03|5883.03|6003.03|5883.03|6002.42|5882.42|9
1656782150000|2022-07-02 17:15:50|6003.07|5883.07|6002.91|5882.91|6003.42|5883.42|6002.87|5882.87|10
1656782160000|2022-07-02 17:16:00|6002.77|5882.77|6002.79|5882.79|6002.79|5882.79|6002.63|5882.63|8
1656782170000|2022-07-02 17:16:10|6002.92|5882.92|6003.08|5883.08|6003.22|5883.22|6002.92|5882.92|10
1656782180000|2022-07-02 17:16:20|6003.09|5883.09|6002.97|5882.97|6003.29|5883.29|6002.97|5882.97|9
1656782190000|2022-07-02 17:16:30|6002.74|5882.74|6001.36|5881.36|6002.74|5882.74|6001.33|5881.33|9
1656782200000|2022-07-02 17:16:40|6001.34|5881.34|6000.93|5880.93|6001.46|5881.46|6000.93|5880.93|10
1656782210000|2022-07-02 17:16:50|6001.12|5881.12|6001|5881|6001.12|5881.12|6000.97|5880.97|9
1656782220000|2022-07-02 17:17:00|6000.94|5880.94|6000.91|5880.91|6000.99|5880.99|6000.62|5880.62|10
1656782230000|2022-07-02 17:17:10|6000.94|5880.94|6000.94|5880.94|6000.94|5880.94|6000.77|5880.77|9
1656782240000|2022-07-02 17:17:20|6000.92|5880.92|6000.87|5880.87|6001.02|5881.02|6000.73|5880.73|10
1656782250000|2022-07-02 17:17:30|6000.86|5880.86|6000.59|5880.59|6000.86|5880.86|6000.58|5880.58|9
1656782260000|2022-07-02 17:17:40|6000.68|5880.68|6000.74|5880.74|6000.74|5880.74|6000.53|5880.53|8
1656782270000|2022-07-02 17:17:50|6000.71|5880.71|6000.35|5880.35|6000.73|5880.73|6000.34|5880.34|9
1656782280000|2022-07-02 17:18:00|6000.44|5880.44|6000.75|5880.75|6000.75|5880.75|6000.44|5880.44|8
1656782290000|2022-07-02 17:18:10|6000.72|5880.72|6001.1|5881.1|6001.1|5881.1|6000.71|5880.71|10
1656782300000|2022-07-02 17:18:20|6001.05|5881.05|6000.34|5880.34|6001.05|5881.05|6000.34|5880.34|9
1656782310000|2022-07-02 17:18:30|6000.32|5880.32|6000.33|5880.33|6000.36|5880.36|6000.21|5880.21|9
1656782320000|2022-07-02 17:18:40|6000.27|5880.27|6000.39|5880.39|6000.41|5880.41|6000.27|5880.27|10
1656782330000|2022-07-02 17:18:50|6000.44|5880.44|6000.03|5880.03|6000.46|5880.46|6000.03|5880.03|10
1656782340000|2022-07-02 17:19:00|5999.76|5879.76|5999.21|5879.21|5999.76|5879.76|5999.17|5879.17|10
1656782350000|2022-07-02 17:19:10|5999.18|5879.18|5998.46|5878.46|5999.18|5879.18|5998.46|5878.46|8
1656782360000|2022-07-02 17:19:20|5998.27|5878.27|5998.29|5878.29|5998.29|5878.29|5997.8|5877.8|10
1656782370000|2022-07-02 17:19:30|5998.27|5878.27|5998.3|5878.3|5998.37|5878.37|5998.27|5878.27|10
1656782380000|2022-07-02 17:19:40|5998.49|5878.49|5998.74|5878.74|5998.82|5878.82|5998.49|5878.49|8
1656782390000|2022-07-02 17:19:50|5998.62|5878.62|5998.63|5878.63|5998.93|5878.93|5998.62|5878.62|8
1656782400000|2022-07-02 17:20:00|5998.68|5878.68|5998.79|5878.79|5998.79|5878.79|5998.66|5878.66|10
1656782410000|2022-07-02 17:20:10|5998.71|5878.71|5998.78|5878.78|5998.83|5878.83|5998.64|5878.64|9
1656782420000|2022-07-02 17:20:20|5998.76|5878.76|5998.96|5878.96|5999.02|5879.02|5998.74|5878.74|9
1656782430000|2022-07-02 17:20:30|5998.98|5878.98|5998.77|5878.77|5998.98|5878.98|5998.75|5878.75|8
1656782440000|2022-07-02 17:20:40|5998.71|5878.71|5998.11|5878.11|5998.78|5878.78|5998.11|5878.11|8
1656782450000|2022-07-02 17:20:50|5998.09|5878.09|5998|5878|5998.09|5878.09|5997.82|5877.82|6
1656782460000|2022-07-02 17:21:00|5998.03|5878.03|5998.54|5878.54|5998.54|5878.54|5997.97|5877.97|9
1656782470000|2022-07-02 17:21:10|5998.52|5878.52|6000.13|5880.13|6000.13|5880.13|5998.52|5878.52|10
1656782480000|2022-07-02 17:21:20|6000.3|5880.3|6001.97|5881.97|6001.97|5881.97|6000.3|5880.3|10
1656782490000|2022-07-02 17:21:30|6002|5882|6002.18|5882.18|6002.25|5882.25|6001.95|5881.95|10
1656782500000|2022-07-02 17:21:40|6002.21|5882.21|6002.53|5882.53|6002.78|5882.78|6002.21|5882.21|10
1656782510000|2022-07-02 17:21:50|6002.59|5882.59|6002.46|5882.46|6002.6|5882.6|6002.46|5882.46|10
1656782520000|2022-07-02 17:22:00|6002.19|5882.19|6002.03|5882.03|6002.19|5882.19|6002|5882|8
1656782530000|2022-07-02 17:22:10|6002|5882|6002.4|5882.4|6002.4|5882.4|6001.9|5881.9|10
1656782540000|2022-07-02 17:22:20|6002.48|5882.48|6002.78|5882.78|6002.78|5882.78|6002.32|5882.32|9
1656782550000|2022-07-02 17:22:30|6002.96|5882.96|6002.71|5882.71|6002.96|5882.96|6002.71|5882.71|9
1656782560000|2022-07-02 17:22:40|6002.73|5882.73|6002.89|5882.89|6002.89|5882.89|6002.68|5882.68|7
1656782570000|2022-07-02 17:22:50|6002.97|5882.97|6003|5883|6003|5883|6002.89|5882.89|6
1656782580000|2022-07-02 17:23:00|6003.06|5883.06|6003.32|5883.32|6003.33|5883.33|6003.01|5883.01|8
1656782590000|2022-07-02 17:23:10|6003.3|5883.3|6003.02|5883.02|6003.3|5883.3|6003.02|5883.02|9
1656782600000|2022-07-02 17:23:20|6003.01|5883.01|6003.55|5883.55|6003.55|5883.55|6003|5883|8
1656782610000|2022-07-02 17:23:30|6003.58|5883.58|6003.45|5883.45|6003.91|5883.91|6003.45|5883.45|10
1656782620000|2022-07-02 17:23:40|6003.35|5883.35|6002.89|5882.89|6003.35|5883.35|6002.82|5882.82|10
1656782630000|2022-07-02 17:23:50|6002.95|5882.95|6002.83|5882.83|6003.32|5883.32|6002.83|5882.83|10
1656782640000|2022-07-02 17:24:00|6003.11|5883.11|6003.03|5883.03|6003.32|5883.32|6003.01|5883.01|9
1656782650000|2022-07-02 17:24:10|6003.01|5883.01|6002.85|5882.85|6003.01|5883.01|6002.83|5882.83|8
1656782660000|2022-07-02 17:24:20|6002.87|5882.87|6002.94|5882.94|6002.96|5882.96|6002.86|5882.86|9
1656782670000|2022-07-02 17:24:30|6002.91|5882.91|6002.75|5882.75|6002.91|5882.91|6002.67|5882.67|9
1656782680000|2022-07-02 17:24:40|6002.8|5882.8|6002.86|5882.86|6002.89|5882.89|6002.78|5882.78|7
1656782690000|2022-07-02 17:24:50|6002.9|5882.9|6002.89|5882.89|6002.91|5882.91|6002.72|5882.72|9
1656782700000|2022-07-02 17:25:00|6002.83|5882.83|6003.12|5883.12|6003.12|5883.12|6002.83|5882.83|9
1656782710000|2022-07-02 17:25:10|6003.04|5883.04|6003.22|5883.22|6003.27|5883.27|6003.02|5883.02|9
1656782720000|2022-07-02 17:25:20|6003.2|5883.2|6003.38|5883.38|6003.61|5883.61|6003.15|5883.15|10
1656782730000|2022-07-02 17:25:30|6003.42|5883.42|6003.36|5883.36|6003.56|5883.56|6003.36|5883.36|9
1656782740000|2022-07-02 17:25:40|6003.49|5883.49|6003.42|5883.42|6003.56|5883.56|6003.41|5883.41|8
1656782750000|2022-07-02 17:25:50|6003.39|5883.39|6003.55|5883.55|6003.56|5883.56|6003.24|5883.24|8
1656782760000|2022-07-02 17:26:00|6003.67|5883.67|6003.83|5883.83|6003.92|5883.92|6003.67|5883.67|8
1656782770000|2022-07-02 17:26:10|6003.84|5883.84|6003.95|5883.95|6004.02|5884.02|6003.82|5883.82|8
1656782780000|2022-07-02 17:26:20|6004.01|5884.01|6004.29|5884.29|6004.29|5884.29|6004.01|5884.01|10
1656782790000|2022-07-02 17:26:30|6004.19|5884.19|6004.48|5884.48|6004.52|5884.52|6004.19|5884.19|9
1656782800000|2022-07-02 17:26:40|6004.5|5884.5|6005.44|5885.44|6005.47|5885.47|6004.5|5884.5|9
1656782810000|2022-07-02 17:26:50|6005.51|5885.51|6006.03|5886.03|6006.08|5886.08|6005.51|5885.51|9
1656782820000|2022-07-02 17:27:00|6006.02|5886.02|6006.81|5886.81|6006.81|5886.81|6006.02|5886.02|9
1656782830000|2022-07-02 17:27:10|6006.76|5886.76|6006.2|5886.2|6006.76|5886.76|6006.2|5886.2|8
1656782840000|2022-07-02 17:27:20|6006.19|5886.19|6005.67|5885.67|6006.19|5886.19|6005.67|5885.67|8
1656782850000|2022-07-02 17:27:30|6005.4|5885.4|6005.33|5885.33|6005.43|5885.43|6005.14|5885.14|9
1656782860000|2022-07-02 17:27:40|6005.3|5885.3|6005.35|5885.35|6005.47|5885.47|6005.29|5885.29|9
1656782870000|2022-07-02 17:27:50|6005.37|5885.37|6005.45|5885.45|6005.45|5885.45|6005.32|5885.32|10
1656782880000|2022-07-02 17:28:00|6005.36|5885.36|6005.24|5885.24|6005.45|5885.45|6005.23|5885.23|9
1656782890000|2022-07-02 17:28:10|6005.46|5885.46|6005.35|5885.35|6005.53|5885.53|6005.35|5885.35|8
1656782900000|2022-07-02 17:28:20|6005.34|5885.34|6005.61|5885.61|6005.61|5885.61|6005.26|5885.26|8
1656782910000|2022-07-02 17:28:30|6005.82|5885.82|6006.27|5886.27|6006.27|5886.27|6005.74|5885.74|9
1656782920000|2022-07-02 17:28:40|6006.45|5886.45|6006.5|5886.5|6006.51|5886.51|6006.33|5886.33|10
1656782930000|2022-07-02 17:28:50|6006.33|5886.33|6005.45|5885.45|6006.33|5886.33|6005.45|5885.45|10
1656782940000|2022-07-02 17:29:00|6005.39|5885.39|6005.2|5885.2|6005.39|5885.39|6005.2|5885.2|8
1656782950000|2022-07-02 17:29:10|6005.21|5885.21|6005.28|5885.28|6005.28|5885.28|6005.07|5885.07|9
1656782960000|2022-07-02 17:29:20|6005.95|5885.95|6007.08|5887.08|6007.08|5887.08|6005.95|5885.95|10
1656782970000|2022-07-02 17:29:30|6007.32|5887.32|6008.23|5888.23|6008.35|5888.35|6007.32|5887.32|10
1656782980000|2022-07-02 17:29:40|6008.21|5888.21|6007.42|5887.42|6008.22|5888.22|6007.42|5887.42|10
1656782990000|2022-07-02 17:29:50|6007.5|5887.5|6012.48|5892.48|6012.48|5892.48|6007.46|5887.46|10
1656783000000|2022-07-02 17:30:00|6013.18|5893.18|6016.3|5896.3|6016.81|5896.81|6013.18|5893.18|10
1656783010000|2022-07-02 17:30:10|6016.77|5896.77|6018.94|5898.94|6019.11|5899.11|6016.77|5896.77|10
1656783020000|2022-07-02 17:30:20|6019.05|5899.05|6021.7|5901.7|6021.76|5901.76|6019.05|5899.05|10
1656783030000|2022-07-02 17:30:30|6020.99|5900.99|6020.78|5900.78|6021.32|5901.32|6020.64|5900.64|9
1656783040000|2022-07-02 17:30:40|6020.57|5900.57|6019.77|5899.77|6020.57|5900.57|6019.77|5899.77|10
1656783050000|2022-07-02 17:30:50|6019.84|5899.84|6019|5899|6019.84|5899.84|6018.9|5898.9|9
1656783060000|2022-07-02 17:31:00|6019.36|5899.36|6019.39|5899.39|6019.88|5899.88|6019.36|5899.36|9
1656783070000|2022-07-02 17:31:10|6019.56|5899.56|6019.09|5899.09|6019.66|5899.66|6019.09|5899.09|10
1656783080000|2022-07-02 17:31:20|6019.18|5899.18|6019.01|5899.01|6019.24|5899.24|6018.8|5898.8|10
1656783090000|2022-07-02 17:31:30|6019.06|5899.06|6018.07|5898.07|6019.06|5899.06|6018.07|5898.07|10
1656783100000|2022-07-02 17:31:40|6017.84|5897.84|6017.29|5897.29|6017.93|5897.93|6017.29|5897.29|10
1656783110000|2022-07-02 17:31:50|6017.14|5897.14|6016.56|5896.56|6017.14|5897.14|6016.39|5896.39|10
1656783120000|2022-07-02 17:32:00|6016.62|5896.62|6016.75|5896.75|6016.88|5896.88|6016.52|5896.52|9
1656783130000|2022-07-02 17:32:10|6016.72|5896.72|6016.54|5896.54|6016.84|5896.84|6016.43|5896.43|9
1656783140000|2022-07-02 17:32:20|6016.1|5896.1|6015.12|5895.12|6016.1|5896.1|6015.12|5895.12|10
1656783150000|2022-07-02 17:32:30|6015.15|5895.15|6015.15|5895.15|6015.36|5895.36|6015.11|5895.11|8
1656783160000|2022-07-02 17:32:40|6015.17|5895.17|6015.3|5895.3|6015.3|5895.3|6015.15|5895.15|10
1656783170000|2022-07-02 17:32:50|6015.07|5895.07|6015.23|5895.23|6015.3|5895.3|6014.96|5894.96|10
1656783180000|2022-07-02 17:33:00|6015.09|5895.09|6014.71|5894.71|6015.09|5895.09|6014.64|5894.64|9
1656783190000|2022-07-02 17:33:10|6014.66|5894.66|6014.37|5894.37|6014.66|5894.66|6014.36|5894.36|7
1656783200000|2022-07-02 17:33:20|6014.38|5894.38|6014.2|5894.2|6014.44|5894.44|6014.2|5894.2|10
1656783210000|2022-07-02 17:33:30|6014.26|5894.26|6014.43|5894.43|6014.63|5894.63|6014.26|5894.26|10
1656783220000|2022-07-02 17:33:40|6014.57|5894.57|6014.02|5894.02|6014.57|5894.57|6013.98|5893.98|9
1656783230000|2022-07-02 17:33:50|6014.08|5894.08|6014.17|5894.17|6014.31|5894.31|6014.08|5894.08|9
1656783240000|2022-07-02 17:34:00|6014|5894|6013.61|5893.61|6014|5894|6013.61|5893.61|10
1656783250000|2022-07-02 17:34:10|6013.64|5893.64|6013.04|5893.04|6013.81|5893.81|6013.04|5893.04|10
1656783260000|2022-07-02 17:34:20|6013.09|5893.09|6013.79|5893.79|6013.79|5893.79|6013.05|5893.05|9
1656783270000|2022-07-02 17:34:30|6013.89|5893.89|6014.09|5894.09|6014.11|5894.11|6013.89|5893.89|10
1656783280000|2022-07-02 17:34:40|6014.17|5894.17|6014.01|5894.01|6014.21|5894.21|6014.01|5894.01|9
1656783290000|2022-07-02 17:34:50|6014.08|5894.08|6014.25|5894.25|6014.25|5894.25|6014.02|5894.02|7
1656783300000|2022-07-02 17:35:00|6014.28|5894.28|6013.85|5893.85|6014.37|5894.37|6013.85|5893.85|10
1656783310000|2022-07-02 17:35:10|6013.86|5893.86|6014.1|5894.1|6014.1|5894.1|6013.86|5893.86|8
1656783320000|2022-07-02 17:35:20|6013.97|5893.97|6014.53|5894.53|6014.53|5894.53|6013.86|5893.86|10
1656783330000|2022-07-02 17:35:30|6014.45|5894.45|6014.46|5894.46|6014.57|5894.57|6014.2|5894.2|8
1656783340000|2022-07-02 17:35:40|6014.61|5894.61|6015.18|5895.18|6015.26|5895.26|6014.57|5894.57|10
1656783350000|2022-07-02 17:35:50|6015.27|5895.27|6015.21|5895.21|6015.33|5895.33|6015.18|5895.18|9
1656783360000|2022-07-02 17:36:00|6015.15|5895.15|6015.36|5895.36|6015.36|5895.36|6015.12|5895.12|8
1656783370000|2022-07-02 17:36:10|6015.35|5895.35|6015.44|5895.44|6015.57|5895.57|6015.35|5895.35|8
1656783380000|2022-07-02 17:36:20|6015.48|5895.48|6014.96|5894.96|6015.48|5895.48|6014.93|5894.93|8
1656783390000|2022-07-02 17:36:30|6015.02|5895.02|6015.76|5895.76|6015.8|5895.8|6015.02|5895.02|9
1656783400000|2022-07-02 17:36:40|6015.71|5895.71|6015.83|5895.83|6015.83|5895.83|6015.53|5895.53|9
1656783410000|2022-07-02 17:36:50|6015.99|5895.99|6015.99|5895.99|6016.06|5896.06|6015.96|5895.96|9
1656783420000|2022-07-02 17:37:00|6016.05|5896.05|6016.03|5896.03|6016.18|5896.18|6015.94|5895.94|9
1656783430000|2022-07-02 17:37:10|6016.07|5896.07|6016|5896|6016.13|5896.13|6016|5896|9
1656783440000|2022-07-02 17:37:20|6015.96|5895.96|6015.94|5895.94|6016.03|5896.03|6015.94|5895.94|9
1656783450000|2022-07-02 17:37:30|6015.98|5895.98|6016.05|5896.05|6016.05|5896.05|6015.93|5895.93|8
1656783460000|2022-07-02 17:37:40|6016.08|5896.08|6016.09|5896.09|6016.09|5896.09|6016.03|5896.03|7
1656783470000|2022-07-02 17:37:50|6016.06|5896.06|6016.09|5896.09|6016.16|5896.16|6016.05|5896.05|9
1656783480000|2022-07-02 17:38:00|6015.94|5895.94|6014.99|5894.99|6015.94|5895.94|6014.96|5894.96|10
1656783490000|2022-07-02 17:38:10|6014.85|5894.85|6014.2|5894.2|6015.05|5895.05|6014.2|5894.2|10
1656783500000|2022-07-02 17:38:20|6013.92|5893.92|6012.8|5892.8|6013.92|5893.92|6012.8|5892.8|10
1656783510000|2022-07-02 17:38:30|6012.83|5892.83|6012.56|5892.56|6012.88|5892.88|6012.49|5892.49|10
1656783520000|2022-07-02 17:38:40|6011.77|5891.77|6011.81|5891.81|6011.96|5891.96|6011.76|5891.76|7
1656783530000|2022-07-02 17:38:50|6011.83|5891.83|6011.93|5891.93|6011.93|5891.93|6011.52|5891.52|9
1656783540000|2022-07-02 17:39:00|6011.92|5891.92|6012.28|5892.28|6012.41|5892.41|6011.92|5891.92|10
1656783550000|2022-07-02 17:39:10|6012.32|5892.32|6013.12|5893.12|6013.12|5893.12|6012.32|5892.32|10
1656783560000|2022-07-02 17:39:20|6013.15|5893.15|6012.67|5892.67|6013.28|5893.28|6012.65|5892.65|9
1656783570000|2022-07-02 17:39:30|6012.62|5892.62|6012.67|5892.67|6012.7|5892.7|6012.5|5892.5|9
1656783580000|2022-07-02 17:39:40|6012.68|5892.68|6014.01|5894.01|6014.01|5894.01|6012.68|5892.68|10
1656783590000|2022-07-02 17:39:50|6013.99|5893.99|6014.39|5894.39|6014.39|5894.39|6013.99|5893.99|10
1656783600000|2022-07-02 17:40:00|6014.37|5894.37|6014.49|5894.49|6014.5|5894.5|6014.37|5894.37|10
1656783610000|2022-07-02 17:40:10|6014.53|5894.53|6014.05|5894.05|6014.54|5894.54|6014.05|5894.05|10
1656783620000|2022-07-02 17:40:20|6014.06|5894.06|6014.14|5894.14|6014.19|5894.19|6014.03|5894.03|9
1656783630000|2022-07-02 17:40:30|6013.98|5893.98|6013.87|5893.87|6014.07|5894.07|6013.74|5893.74|10
1656783640000|2022-07-02 17:40:40|6013.84|5893.84|6014.17|5894.17|6014.17|5894.17|6013.84|5893.84|7
1656783650000|2022-07-02 17:40:50|6014.16|5894.16|6014.71|5894.71|6014.71|5894.71|6014.02|5894.02|9
1656783660000|2022-07-02 17:41:00|6014.74|5894.74|6014.7|5894.7|6014.82|5894.82|6014.63|5894.63|9
1656783670000|2022-07-02 17:41:10|6014.8|5894.8|6014.85|5894.85|6014.85|5894.85|6014.52|5894.52|9
1656783680000|2022-07-02 17:41:20|6014.87|5894.87|6014.78|5894.78|6014.87|5894.87|6014.74|5894.74|9
1656783690000|2022-07-02 17:41:30|6014.79|5894.79|6014.74|5894.74|6014.79|5894.79|6014.67|5894.67|7
1656783700000|2022-07-02 17:41:40|6014.61|5894.61|6014.45|5894.45|6014.69|5894.69|6014.34|5894.34|8
1656783710000|2022-07-02 17:41:50|6014.38|5894.38|6013.67|5893.67|6014.41|5894.41|6013.67|5893.67|10
1656783720000|2022-07-02 17:42:00|6013.53|5893.53|6013.11|5893.11|6013.59|5893.59|6013.1|5893.1|8
1656783730000|2022-07-02 17:42:10|6013.07|5893.07|6013.14|5893.14|6013.14|5893.14|6012.85|5892.85|9
1656783740000|2022-07-02 17:42:20|6013.16|5893.16|6013.16|5893.16|6013.27|5893.27|6013.1|5893.1|9
1656783750000|2022-07-02 17:42:30|6013.2|5893.2|6013.1|5893.1|6013.22|5893.22|6012.96|5892.96|10
1656783760000|2022-07-02 17:42:40|6013.19|5893.19|6013.21|5893.21|6013.24|5893.24|6013.15|5893.15|8
1656783770000|2022-07-02 17:42:50|6013.37|5893.37|6013.23|5893.23|6013.37|5893.37|6013.2|5893.2|5
1656783780000|2022-07-02 17:43:00|6013.21|5893.21|6013.3|5893.3|6013.41|5893.41|6013.21|5893.21|7
1656783790000|2022-07-02 17:43:10|6013.4|5893.4|6013.06|5893.06|6013.42|5893.42|6012.98|5892.98|9
1656783800000|2022-07-02 17:43:20|6012.95|5892.95|6012.73|5892.73|6012.95|5892.95|6012.73|5892.73|8
1656783810000|2022-07-02 17:43:30|6012.71|5892.71|6012.8|5892.8|6012.94|5892.94|6012.71|5892.71|10
1656783820000|2022-07-02 17:43:40|6012.92|5892.92|6012.73|5892.73|6012.99|5892.99|6012.62|5892.62|7
1656783830000|2022-07-02 17:43:50|6012.61|5892.61|6012.87|5892.87|6013.24|5893.24|6012.58|5892.58|9
1656783840000|2022-07-02 17:44:00|6012.73|5892.73|6011.63|5891.63|6012.73|5892.73|6011.63|5891.63|10
1656783850000|2022-07-02 17:44:10|6011.6|5891.6|6008.39|5888.39|6011.6|5891.6|6008.39|5888.39|10
1656783860000|2022-07-02 17:44:20|6008.27|5888.27|6007.05|5887.05|6008.27|5888.27|6006.89|5886.89|10
1656783870000|2022-07-02 17:44:30|6006.74|5886.74|6006.81|5886.81|6007.14|5887.14|6006.72|5886.72|9
1656783880000|2022-07-02 17:44:40|6006.82|5886.82|6006.48|5886.48|6006.82|5886.82|6006.27|5886.27|8
1656783890000|2022-07-02 17:44:50|6006.39|5886.39|6006.42|5886.42|6006.53|5886.53|6006.31|5886.31|8
1656783900000|2022-07-02 17:45:00|6006.54|5886.54|6008.52|5888.52|6008.52|5888.52|6006.44|5886.44|10
1656783910000|2022-07-02 17:45:10|6008.51|5888.51|6007.8|5887.8|6008.51|5888.51|6007.8|5887.8|10
1656783920000|2022-07-02 17:45:20|6007.81|5887.81|6007.67|5887.67|6007.81|5887.81|6007.64|5887.64|9
1656783930000|2022-07-02 17:45:30|6007.52|5887.52|6007.5|5887.5|6007.65|5887.65|6007.5|5887.5|10
1656783940000|2022-07-02 17:45:40|6007.36|5887.36|6007.1|5887.1|6007.36|5887.36|6006.98|5886.98|10
1656783950000|2022-07-02 17:45:50|6007.08|5887.08|6006.95|5886.95|6007.51|5887.51|6006.95|5886.95|10
1656783960000|2022-07-02 17:46:00|6006.93|5886.93|6006.86|5886.86|6007.03|5887.03|6006.83|5886.83|9
1656783970000|2022-07-02 17:46:10|6006.87|5886.87|6006.85|5886.85|6006.87|5886.87|6006.75|5886.75|10
1656783980000|2022-07-02 17:46:20|6006.84|5886.84|6006.28|5886.28|6006.84|5886.84|6006.28|5886.28|10
1656783990000|2022-07-02 17:46:30|6006.26|5886.26|6006.06|5886.06|6006.32|5886.32|6006.06|5886.06|9
1656784000000|2022-07-02 17:46:40|6006.05|5886.05|6006.35|5886.35|6006.35|5886.35|6005.93|5885.93|8
1656784010000|2022-07-02 17:46:50|6006.37|5886.37|6005.73|5885.73|6006.37|5886.37|6005.73|5885.73|10
1656784020000|2022-07-02 17:47:00|6005.82|5885.82|6005.37|5885.37|6005.82|5885.82|6005.3|5885.3|9
1656784030000|2022-07-02 17:47:10|6005.41|5885.41|6005.82|5885.82|6005.82|5885.82|6005.31|5885.31|10
1656784040000|2022-07-02 17:47:20|6005.92|5885.92|6006.76|5886.76|6006.76|5886.76|6005.92|5885.92|9
1656784050000|2022-07-02 17:47:30|6007.24|5887.24|6008.24|5888.24|6008.24|5888.24|6007.24|5887.24|10
1656784060000|2022-07-02 17:47:40|6008.33|5888.33|6008.49|5888.49|6008.77|5888.77|6008.33|5888.33|9
1656784070000|2022-07-02 17:47:50|6008.57|5888.57|6008.18|5888.18|6008.71|5888.71|6008.18|5888.18|9
1656784080000|2022-07-02 17:48:00|6008.15|5888.15|6007.7|5887.7|6008.15|5888.15|6007.7|5887.7|8
1656784090000|2022-07-02 17:48:10|6007.84|5887.84|6007.96|5887.96|6007.98|5887.98|6007.67|5887.67|10
1656784100000|2022-07-02 17:48:20|6007.92|5887.92|6007.77|5887.77|6007.92|5887.92|6007.72|5887.72|10
1656784110000|2022-07-02 17:48:30|6007.78|5887.78|6007.66|5887.66|6007.81|5887.81|6007.54|5887.54|9
1656784120000|2022-07-02 17:48:40|6007.61|5887.61|6007.51|5887.51|6007.61|5887.61|6007.41|5887.41|10
1656784130000|2022-07-02 17:48:50|6007.59|5887.59|6007.73|5887.73|6007.75|5887.75|6007.57|5887.57|9
1656784140000|2022-07-02 17:49:00|6007.75|5887.75|6007.95|5887.95|6007.96|5887.96|6007.75|5887.75|9
1656784150000|2022-07-02 17:49:10|6008.11|5888.11|6008.48|5888.48|6008.48|5888.48|6007.95|5887.95|9
1656784160000|2022-07-02 17:49:20|6008.79|5888.79|6010.54|5890.54|6010.6|5890.6|6008.74|5888.74|10
1656784170000|2022-07-02 17:49:30|6010.46|5890.46|6012.14|5892.14|6012.14|5892.14|6010.46|5890.46|10
1656784180000|2022-07-02 17:49:40|6012.06|5892.06|6013.54|5893.54|6013.54|5893.54|6012.06|5892.06|9
1656784190000|2022-07-02 17:49:50|6013.55|5893.55|6013.32|5893.32|6013.55|5893.55|6013.03|5893.03|9
1656784200000|2022-07-02 17:50:00|6013.25|5893.25|6012.64|5892.64|6013.25|5893.25|6012.57|5892.57|10
1656784210000|2022-07-02 17:50:10|6012.72|5892.72|6012.02|5892.02|6012.72|5892.72|6011.94|5891.94|10
1656784220000|2022-07-02 17:50:20|6011.97|5891.97|6010.8|5890.8|6012.02|5892.02|6010.8|5890.8|10
1656784230000|2022-07-02 17:50:30|6009.67|5889.67|6007.74|5887.74|6009.68|5889.68|6007.74|5887.74|10
1656784240000|2022-07-02 17:50:40|6007.57|5887.57|6006.37|5886.37|6007.57|5887.57|6006.37|5886.37|10
1656784250000|2022-07-02 17:50:50|6006.41|5886.41|6005.05|5885.05|6006.42|5886.42|6005.05|5885.05|10
1656784260000|2022-07-02 17:51:00|6005.01|5885.01|6004.5|5884.5|6005.04|5885.04|6004.39|5884.39|8
1656784270000|2022-07-02 17:51:10|6004.46|5884.46|6004.1|5884.1|6004.46|5884.46|6004|5884|9
1656784280000|2022-07-02 17:51:20|6004.14|5884.14|6004.16|5884.16|6004.31|5884.31|6004.13|5884.13|9
1656784290000|2022-07-02 17:51:30|6003.91|5883.91|6004.21|5884.21|6004.21|5884.21|6003.91|5883.91|8
1656784300000|2022-07-02 17:51:40|6004.34|5884.34|6004|5884|6004.42|5884.42|6004|5884|9
1656784310000|2022-07-02 17:51:50|6004.14|5884.14|6004.21|5884.21|6004.29|5884.29|6004.12|5884.12|8
1656784320000|2022-07-02 17:52:00|6004.35|5884.35|6004.87|5884.87|6004.87|5884.87|6003.91|5883.91|10
1656784330000|2022-07-02 17:52:10|6005.41|5885.41|6007.34|5887.34|6007.52|5887.52|6005.41|5885.41|10
1656784340000|2022-07-02 17:52:20|6007.54|5887.54|6007.15|5887.15|6007.54|5887.54|6006.93|5886.93|9
1656784350000|2022-07-02 17:52:30|6007.08|5887.08|6007.23|5887.23|6007.31|5887.31|6006.97|5886.97|9
1656784360000|2022-07-02 17:52:40|6007.08|5887.08|6006.7|5886.7|6007.08|5887.08|6006.67|5886.67|10
1656784370000|2022-07-02 17:52:50|6006.71|5886.71|6006.74|5886.74|6007|5887|6006.71|5886.71|10
1656784380000|2022-07-02 17:53:00|6006.81|5886.81|6006.72|5886.72|6006.81|5886.81|6006.68|5886.68|7
1656784390000|2022-07-02 17:53:10|6006.61|5886.61|6006.54|5886.54|6006.61|5886.61|6006.46|5886.46|9
1656784400000|2022-07-02 17:53:20|6006.61|5886.61|6006.65|5886.65|6006.65|5886.65|6006.51|5886.51|9
1656784410000|2022-07-02 17:53:30|6006.61|5886.61|6006.55|5886.55|6006.75|5886.75|6006.55|5886.55|10
1656784420000|2022-07-02 17:53:40|6006.56|5886.56|6007.12|5887.12|6007.15|5887.15|6006.51|5886.51|10
1656784430000|2022-07-02 17:53:50|6007.21|5887.21|6007.19|5887.19|6007.26|5887.26|6007.16|5887.16|9
1656784440000|2022-07-02 17:54:00|6007.18|5887.18|6007.21|5887.21|6007.25|5887.25|6007.18|5887.18|9
1656784450000|2022-07-02 17:54:10|6007.36|5887.36|6007.34|5887.34|6007.38|5887.38|6007.3|5887.3|9
1656784460000|2022-07-02 17:54:20|6007.35|5887.35|6007.74|5887.74|6007.74|5887.74|6007.33|5887.33|9
1656784470000|2022-07-02 17:54:30|6007.64|5887.64|6007.36|5887.36|6007.66|5887.66|6007.36|5887.36|7
1656784480000|2022-07-02 17:54:40|6007.29|5887.29|6007.09|5887.09|6007.85|5887.85|6007.09|5887.09|10
1656784490000|2022-07-02 17:54:50|6006.91|5886.91|6006.69|5886.69|6006.91|5886.91|6006.53|5886.53|10
1656784500000|2022-07-02 17:55:00|6006.62|5886.62|6006.31|5886.31|6006.65|5886.65|6006.31|5886.31|9
1656784510000|2022-07-02 17:55:10|6006.34|5886.34|6006.68|5886.68|6006.8|5886.8|6006.34|5886.34|10
1656784520000|2022-07-02 17:55:20|6006.6|5886.6|6006.81|5886.81|6006.81|5886.81|6006.6|5886.6|9
1656784530000|2022-07-02 17:55:30|6006.74|5886.74|6006.75|5886.75|6006.91|5886.91|6006.74|5886.74|8
1656784540000|2022-07-02 17:55:40|6006.61|5886.61|6006.88|5886.88|6006.88|5886.88|6006.61|5886.61|8
1656784550000|2022-07-02 17:55:50|6006.94|5886.94|6006.7|5886.7|6006.94|5886.94|6006.64|5886.64|9
1656784560000|2022-07-02 17:56:00|6006.68|5886.68|6006.43|5886.43|6006.68|5886.68|6006.43|5886.43|10
1656784570000|2022-07-02 17:56:10|6006.46|5886.46|6006.34|5886.34|6006.59|5886.59|6006.32|5886.32|9
1656784580000|2022-07-02 17:56:20|6006.45|5886.45|6006.74|5886.74|6006.74|5886.74|6006.35|5886.35|9
1656784590000|2022-07-02 17:56:30|6006.62|5886.62|6006.97|5886.97|6006.97|5886.97|6006.61|5886.61|9
1656784600000|2022-07-02 17:56:40|6007.03|5887.03|6007.19|5887.19|6007.28|5887.28|6007.03|5887.03|9
1656784610000|2022-07-02 17:56:50|6007.32|5887.32|6008.4|5888.4|6008.4|5888.4|6007.32|5887.32|9
1656784620000|2022-07-02 17:57:00|6008.56|5888.56|6008.57|5888.57|6008.6|5888.6|6008.43|5888.43|9
1656784630000|2022-07-02 17:57:10|6008.68|5888.68|6008.82|5888.82|6008.82|5888.82|6008.56|5888.56|8
1656784640000|2022-07-02 17:57:20|6008.59|5888.59|6008.58|5888.58|6008.73|5888.73|6008.52|5888.52|10
1656784650000|2022-07-02 17:57:30|6008.69|5888.69|6007.93|5887.93|6008.75|5888.75|6007.93|5887.93|10
1656784660000|2022-07-02 17:57:40|6007.79|5887.79|6007.01|5887.01|6007.79|5887.79|6007.01|5887.01|9
1656784670000|2022-07-02 17:57:50|6006.76|5886.76|6005.97|5885.97|6006.76|5886.76|6005.97|5885.97|9
1656784680000|2022-07-02 17:58:00|6005.85|5885.85|6004.89|5884.89|6005.85|5885.85|6004.89|5884.89|8
1656784690000|2022-07-02 17:58:10|6004.95|5884.95|6004.6|5884.6|6004.95|5884.95|6004.49|5884.49|8
1656784700000|2022-07-02 17:58:20|6004.61|5884.61|6004.75|5884.75|6004.76|5884.76|6004.61|5884.61|9
1656784710000|2022-07-02 17:58:30|6004.74|5884.74|6004.59|5884.59|6004.83|5884.83|6004.54|5884.54|8
1656784720000|2022-07-02 17:58:40|6004.58|5884.58|6004.65|5884.65|6004.71|5884.71|6004.56|5884.56|8
1656784730000|2022-07-02 17:58:50|6004.68|5884.68|6005.03|5885.03|6005.06|5885.06|6004.68|5884.68|9
1656784740000|2022-07-02 17:59:00|6005.05|5885.05|6005.01|5885.01|6005.05|5885.05|6004.94|5884.94|7
1656784750000|2022-07-02 17:59:10|6004.99|5884.99|6005.43|5885.43|6005.43|5885.43|6004.98|5884.98|8
1656784760000|2022-07-02 17:59:20|6005.46|5885.46|6005.43|5885.43|6005.61|5885.61|6005.43|5885.43|7
1656784770000|2022-07-02 17:59:30|6005.45|5885.45|6005.6|5885.6|6005.6|5885.6|6005.44|5885.44|8
1656784780000|2022-07-02 17:59:40|6005.5|5885.5|6005.53|5885.53|6005.53|5885.53|6005.5|5885.5|7
1656784790000|2022-07-02 17:59:50|6005.46|5885.46|6005.41|5885.41|6005.47|5885.47|6005.4|5885.4|5
1656784800000|2022-07-02 18:00:00|6005.46|5885.46|6006.03|5886.03|6006.03|5886.03|6005.46|5885.46|10
1656784810000|2022-07-02 18:00:10|6006.06|5886.06|6005.62|5885.62|6006.19|5886.19|6005.62|5885.62|10
1656784820000|2022-07-02 18:00:20|6005.67|5885.67|6006.12|5886.12|6006.19|5886.19|6005.54|5885.54|9
1656784830000|2022-07-02 18:00:30|6006.3|5886.3|6006.52|5886.52|6006.74|5886.74|6006.3|5886.3|8
1656784840000|2022-07-02 18:00:40|6006.51|5886.51|6006.69|5886.69|6006.86|5886.86|6006.51|5886.51|10
1656784850000|2022-07-02 18:00:50|6006.71|5886.71|6006.77|5886.77|6006.83|5886.83|6006.71|5886.71|8
1656784860000|2022-07-02 18:01:00|6006.67|5886.67|6006.68|5886.68|6006.77|5886.77|6006.64|5886.64|8
1656784870000|2022-07-02 18:01:10|6006.67|5886.67|6006.4|5886.4|6006.67|5886.67|6006.32|5886.32|9
1656784880000|2022-07-02 18:01:20|6006.31|5886.31|6006.34|5886.34|6006.34|5886.34|6006.17|5886.17|7
1656784890000|2022-07-02 18:01:30|6006.39|5886.39|6005.88|5885.88|6006.39|5886.39|6005.88|5885.88|10
1656784900000|2022-07-02 18:01:40|6005.96|5885.96|6005.93|5885.93|6005.99|5885.99|6005.84|5885.84|9
1656784910000|2022-07-02 18:01:50|6005.91|5885.91|6005|5885|6005.95|5885.95|6005|5885|9
1656784920000|2022-07-02 18:02:00|6005.06|5885.06|6004.09|5884.09|6005.06|5885.06|6004.09|5884.09|8
1656784930000|2022-07-02 18:02:10|6004|5884|6003.25|5883.25|6004|5884|6003.15|5883.15|10
1656784940000|2022-07-02 18:02:20|6003.31|5883.31|6003.09|5883.09|6003.41|5883.41|6003.09|5883.09|10
1656784950000|2022-07-02 18:02:30|6003.13|5883.13|6002.4|5882.4|6003.13|5883.13|6002.4|5882.4|9
1656784960000|2022-07-02 18:02:40|6002.22|5882.22|6001.95|5881.95|6002.22|5882.22|6001.9|5881.9|9
1656784970000|2022-07-02 18:02:50|6002.01|5882.01|6002.03|5882.03|6002.03|5882.03|6001.9|5881.9|10
1656784980000|2022-07-02 18:03:00|6001.88|5881.88|6002.24|5882.24|6002.31|5882.31|6001.88|5881.88|9
1656784990000|2022-07-02 18:03:10|6002.26|5882.26|6002.4|5882.4|6002.4|5882.4|6002.26|5882.26|7
1656785000000|2022-07-02 18:03:20|6002.36|5882.36|6002.62|5882.62|6002.62|5882.62|6002.34|5882.34|8
1656785010000|2022-07-02 18:03:30|6002.6|5882.6|6002.68|5882.68|6002.68|5882.68|6002.55|5882.55|9
1656785020000|2022-07-02 18:03:40|6002.79|5882.79|6003.25|5883.25|6003.25|5883.25|6002.78|5882.78|10
1656785030000|2022-07-02 18:03:50|6003.56|5883.56|6004.29|5884.29|6004.3|5884.3|6003.56|5883.56|8
1656785040000|2022-07-02 18:04:00|6004.35|5884.35|6004.54|5884.54|6004.62|5884.62|6004.35|5884.35|10
1656785050000|2022-07-02 18:04:10|6004.46|5884.46|6004.56|5884.56|6004.7|5884.7|6004.46|5884.46|9
1656785060000|2022-07-02 18:04:20|6004.54|5884.54|6004.38|5884.38|6004.56|5884.56|6004.37|5884.37|9
1656785070000|2022-07-02 18:04:30|6004.46|5884.46|6003.91|5883.91|6004.49|5884.49|6003.84|5883.84|9
1656785080000|2022-07-02 18:04:40|6003.89|5883.89|6003.83|5883.83|6003.92|5883.92|6003.82|5883.82|9
1656785090000|2022-07-02 18:04:50|6003.95|5883.95|6004.24|5884.24|6004.31|5884.31|6003.89|5883.89|8
1656785100000|2022-07-02 18:05:00|6004.32|5884.32|6004.54|5884.54|6004.54|5884.54|6004.32|5884.32|10
1656785110000|2022-07-02 18:05:10|6004.63|5884.63|6004.13|5884.13|6004.66|5884.66|6004.13|5884.13|10
1656785120000|2022-07-02 18:05:20|6004.17|5884.17|6003.89|5883.89|6004.17|5884.17|6003.89|5883.89|8
1656785130000|2022-07-02 18:05:30|6003.93|5883.93|6003.54|5883.54|6003.93|5883.93|6003.54|5883.54|9
1656785140000|2022-07-02 18:05:40|6003.02|5883.02|6001.97|5881.97|6003.02|5883.02|6001.97|5881.97|10
1656785150000|2022-07-02 18:05:50|6001.92|5881.92|6001.7|5881.7|6002.02|5882.02|6001.54|5881.54|10
1656785160000|2022-07-02 18:06:00|6001.67|5881.67|6001.59|5881.59|6001.67|5881.67|6001.38|5881.38|8
1656785170000|2022-07-02 18:06:10|6001.53|5881.53|6001.52|5881.52|6001.53|5881.53|6001.36|5881.36|7
1656785180000|2022-07-02 18:06:20|6001.48|5881.48|6001.4|5881.4|6001.5|5881.5|6001.4|5881.4|8
1656785190000|2022-07-02 18:06:30|6001.32|5881.32|6001.4|5881.4|6001.42|5881.42|6001.29|5881.29|9
1656785200000|2022-07-02 18:06:40|6001.39|5881.39|6002.22|5882.22|6002.22|5882.22|6001.31|5881.31|10
1656785210000|2022-07-02 18:06:50|6002.28|5882.28|6004.75|5884.75|6004.75|5884.75|6002.28|5882.28|10
1656785220000|2022-07-02 18:07:00|6005.13|5885.13|6005.34|5885.34|6006.08|5886.08|6005.13|5885.13|10
1656785230000|2022-07-02 18:07:10|6005.75|5885.75|6006.43|5886.43|6006.47|5886.47|6005.75|5885.75|10
1656785240000|2022-07-02 18:07:20|6006.29|5886.29|6006.2|5886.2|6006.39|5886.39|6006.2|5886.2|10
1656785250000|2022-07-02 18:07:30|6007.61|5887.61|6008.89|5888.89|6008.89|5888.89|6007.61|5887.61|10
1656785260000|2022-07-02 18:07:40|6008.92|5888.92|6013.6|5893.6|6013.6|5893.6|6008.9|5888.9|10
1656785270000|2022-07-02 18:07:50|6013.91|5893.91|6013.99|5893.99|6014.21|5894.21|6013.85|5893.85|10
1656785280000|2022-07-02 18:08:00|6013.93|5893.93|6014|5894|6014.24|5894.24|6013.78|5893.78|9
1656785290000|2022-07-02 18:08:10|6013.93|5893.93|6013.78|5893.78|6013.93|5893.93|6013.68|5893.68|10
1656785300000|2022-07-02 18:08:20|6013.72|5893.72|6013.75|5893.75|6013.77|5893.77|6012.64|5892.64|10
1656785310000|2022-07-02 18:08:30|6013.76|5893.76|6013.57|5893.57|6013.86|5893.86|6013.57|5893.57|9
1656785320000|2022-07-02 18:08:40|6013.52|5893.52|6013.93|5893.93|6013.93|5893.93|6013.5|5893.5|10
1656785330000|2022-07-02 18:08:50|6013.82|5893.82|6014.66|5894.66|6014.66|5894.66|6013.82|5893.82|10
1656785340000|2022-07-02 18:09:00|6014.67|5894.67|6016.17|5896.17|6016.17|5896.17|6014.67|5894.67|9
1656785350000|2022-07-02 18:09:10|6016.11|5896.11|6017.57|5897.57|6017.62|5897.62|6016.11|5896.11|9
1656785360000|2022-07-02 18:09:20|6017.53|5897.53|6017.93|5897.93|6017.93|5897.93|6017.48|5897.48|10
1656785370000|2022-07-02 18:09:30|6017.92|5897.92|6017.94|5897.94|6018.09|5898.09|6017.74|5897.74|10
1656785380000|2022-07-02 18:09:40|6017.95|5897.95|6017.7|5897.7|6018.05|5898.05|6017.6|5897.6|9
1656785390000|2022-07-02 18:09:50|6017.73|5897.73|6017.53|5897.53|6017.76|5897.76|6017.53|5897.53|7
1656785400000|2022-07-02 18:10:00|6017.49|5897.49|6017.1|5897.1|6017.52|5897.52|6017.06|5897.06|10
1656785410000|2022-07-02 18:10:10|6017.06|5897.06|6017.02|5897.02|6017.15|5897.15|6016.98|5896.98|10
1656785420000|2022-07-02 18:10:20|6017.01|5897.01|6016.88|5896.88|6017.05|5897.05|6016.77|5896.77|9
1656785430000|2022-07-02 18:10:30|6016.76|5896.76|6017.1|5897.1|6017.11|5897.11|6016.76|5896.76|10
1656785440000|2022-07-02 18:10:40|6017.12|5897.12|6017.05|5897.05|6017.19|5897.19|6017.05|5897.05|8
1656785450000|2022-07-02 18:10:50|6017.12|5897.12|6016.86|5896.86|6017.18|5897.18|6016.86|5896.86|9
1656785460000|2022-07-02 18:11:00|6016.75|5896.75|6017.05|5897.05|6017.1|5897.1|6016.75|5896.75|9
1656785470000|2022-07-02 18:11:10|6017.07|5897.07|6017.07|5897.07|6017.18|5897.18|6017.04|5897.04|6
1656785480000|2022-07-02 18:11:20|6017.42|5897.42|6019.16|5899.16|6019.16|5899.16|6017.42|5897.42|10
1656785490000|2022-07-02 18:11:30|6019.18|5899.18|6019.34|5899.34|6019.43|5899.43|6019.16|5899.16|9
1656785500000|2022-07-02 18:11:40|6019.38|5899.38|6019.4|5899.4|6019.54|5899.54|6019.23|5899.23|10
1656785510000|2022-07-02 18:11:50|6019.31|5899.31|6019.28|5899.28|6019.46|5899.46|6019.25|5899.25|9
1656785520000|2022-07-02 18:12:00|6019.17|5899.17|6019.05|5899.05|6019.19|5899.19|6019.04|5899.04|8
1656785530000|2022-07-02 18:12:10|6019.23|5899.23|6019.26|5899.26|6019.34|5899.34|6019.23|5899.23|6
1656785540000|2022-07-02 18:12:20|6019.21|5899.21|6018.52|5898.52|6019.21|5899.21|6018.52|5898.52|10
1656785550000|2022-07-02 18:12:30|6018.49|5898.49|6018.51|5898.51|6018.53|5898.53|6018.36|5898.36|10
1656785560000|2022-07-02 18:12:40|6018.55|5898.55|6015.53|5895.53|6018.57|5898.57|6015.53|5895.53|10
1656785570000|2022-07-02 18:12:50|6015.6|5895.6|6013.84|5893.84|6015.6|5895.6|6013.84|5893.84|10
1656785580000|2022-07-02 18:13:00|6013.75|5893.75|6012.58|5892.58|6013.75|5893.75|6012.58|5892.58|9
1656785590000|2022-07-02 18:13:10|6012.61|5892.61|6011.84|5891.84|6012.67|5892.67|6011.76|5891.76|9
1656785600000|2022-07-02 18:13:20|6011.99|5891.99|6011.34|5891.34|6012.03|5892.03|6011.34|5891.34|10
1656785610000|2022-07-02 18:13:30|6011.25|5891.25|6010.29|5890.29|6011.25|5891.25|6010.27|5890.27|10
1656785620000|2022-07-02 18:13:40|6010.43|5890.43|6010.02|5890.02|6010.43|5890.43|6010.02|5890.02|9
1656785630000|2022-07-02 18:13:50|6010.16|5890.16|6009.83|5889.83|6010.16|5890.16|6009.64|5889.64|9
1656785640000|2022-07-02 18:14:00|6009.91|5889.91|6010.02|5890.02|6010.06|5890.06|6009.85|5889.85|9
1656785650000|2022-07-02 18:14:10|6010.11|5890.11|6009.95|5889.95|6010.11|5890.11|6009.95|5889.95|10
1656785660000|2022-07-02 18:14:20|6009.89|5889.89|6009.52|5889.52|6009.89|5889.89|6009.48|5889.48|9
1656785670000|2022-07-02 18:14:30|6009.48|5889.48|6009.55|5889.55|6009.62|5889.62|6009.32|5889.32|10
1656785680000|2022-07-02 18:14:40|6009.67|5889.67|6010.39|5890.39|6010.39|5890.39|6009.67|5889.67|10
1656785690000|2022-07-02 18:14:50|6010.53|5890.53|6011.04|5891.04|6011.04|5891.04|6010.53|5890.53|9
1656785700000|2022-07-02 18:15:00|6011.14|5891.14|6012.6|5892.6|6012.61|5892.61|6011.14|5891.14|10
1656785710000|2022-07-02 18:15:10|6012.58|5892.58|6014.17|5894.17|6014.19|5894.19|6012.58|5892.58|10
1656785720000|2022-07-02 18:15:20|6014.25|5894.25|6014.45|5894.45|6014.58|5894.58|6014.25|5894.25|8
1656785730000|2022-07-02 18:15:30|6014.43|5894.43|6014.46|5894.46|6014.47|5894.47|6014.35|5894.35|10
1656785740000|2022-07-02 18:15:40|6014.49|5894.49|6014.55|5894.55|6014.62|5894.62|6014.49|5894.49|9
1656785750000|2022-07-02 18:15:50|6014.51|5894.51|6014.74|5894.74|6014.74|5894.74|6014.51|5894.51|10
1656785760000|2022-07-02 18:16:00|6014.84|5894.84|6015.59|5895.59|6015.59|5895.59|6014.84|5894.84|7
1656785770000|2022-07-02 18:16:10|6015.62|5895.62|6016.28|5896.28|6016.28|5896.28|6015.62|5895.62|10
1656785780000|2022-07-02 18:16:20|6016.35|5896.35|6016.03|5896.03|6016.51|5896.51|6016.03|5896.03|9
1656785790000|2022-07-02 18:16:30|6015.96|5895.96|6014.68|5894.68|6015.96|5895.96|6014.68|5894.68|10
1656785800000|2022-07-02 18:16:40|6014.65|5894.65|6014.08|5894.08|6014.68|5894.68|6013.94|5893.94|9
1656785810000|2022-07-02 18:16:50|6014.11|5894.11|6013.78|5893.78|6014.25|5894.25|6013.74|5893.74|10
1656785820000|2022-07-02 18:17:00|6013.79|5893.79|6013.72|5893.72|6013.79|5893.79|6013.52|5893.52|10
1656785830000|2022-07-02 18:17:10|6013.66|5893.66|6013.75|5893.75|6013.79|5893.79|6013.53|5893.53|8
1656785840000|2022-07-02 18:17:20|6013.79|5893.79|6013.56|5893.56|6013.84|5893.84|6013.56|5893.56|8
1656785850000|2022-07-02 18:17:30|6013.2|5893.2|6012.8|5892.8|6013.2|5893.2|6012.8|5892.8|10
1656785860000|2022-07-02 18:17:40|6012.77|5892.77|6012.21|5892.21|6012.77|5892.77|6012.12|5892.12|8
1656785870000|2022-07-02 18:17:50|6012.22|5892.22|6011.76|5891.76|6012.22|5892.22|6011.76|5891.76|9
1656785880000|2022-07-02 18:18:00|6011.74|5891.74|6011.26|5891.26|6011.74|5891.74|6011.24|5891.24|10
1656785890000|2022-07-02 18:18:10|6011.11|5891.11|6010.76|5890.76|6011.28|5891.28|6010.76|5890.76|9
1656785900000|2022-07-02 18:18:20|6010.75|5890.75|6010.68|5890.68|6010.75|5890.75|6010.66|5890.66|7
1656785910000|2022-07-02 18:18:30|6010.66|5890.66|6010.7|5890.7|6010.75|5890.75|6010.59|5890.59|7
1656785920000|2022-07-02 18:18:40|6010.66|5890.66|6010.79|5890.79|6010.79|5890.79|6010.32|5890.32|10
1656785930000|2022-07-02 18:18:50|6010.89|5890.89|6011.22|5891.22|6011.22|5891.22|6010.88|5890.88|9
1656785940000|2022-07-02 18:19:00|6011.31|5891.31|6011.14|5891.14|6011.34|5891.34|6011.14|5891.14|8
1656785950000|2022-07-02 18:19:10|6011.12|5891.12|6010.84|5890.84|6011.47|5891.47|6010.84|5890.84|10
1656785960000|2022-07-02 18:19:20|6010.83|5890.83|6010.51|5890.51|6010.91|5890.91|6010.51|5890.51|9
1656785970000|2022-07-02 18:19:30|6010.46|5890.46|6010.97|5890.97|6010.97|5890.97|6010.4|5890.4|9
1656785980000|2022-07-02 18:19:40|6011.05|5891.05|6011.59|5891.59|6011.6|5891.6|6011.05|5891.05|9
1656785990000|2022-07-02 18:19:50|6011.46|5891.46|6011.75|5891.75|6011.78|5891.78|6011.43|5891.43|8
1656786000000|2022-07-02 18:20:00|6011.79|5891.79|6011.72|5891.72|6011.95|5891.95|6011.69|5891.69|10
1656786010000|2022-07-02 18:20:10|6011.67|5891.67|6011.53|5891.53|6011.75|5891.75|6011.51|5891.51|10
1656786020000|2022-07-02 18:20:20|6011.6|5891.6|6011.3|5891.3|6011.6|5891.6|6011.28|5891.28|7
1656786030000|2022-07-02 18:20:30|6011.38|5891.38|6011.3|5891.3|6011.54|5891.54|6011.3|5891.3|8
1656786040000|2022-07-02 18:20:40|6011.21|5891.21|6010.76|5890.76|6011.21|5891.21|6010.71|5890.71|8
1656786050000|2022-07-02 18:20:50|6010.77|5890.77|6010.62|5890.62|6010.79|5890.79|6010.62|5890.62|10
1656786060000|2022-07-02 18:21:00|6010.38|5890.38|6008.76|5888.76|6010.38|5890.38|6008.55|5888.55|10
1656786070000|2022-07-02 18:21:10|6008.62|5888.62|6008.43|5888.43|6008.63|5888.63|6008.43|5888.43|6
1656786080000|2022-07-02 18:21:20|6008.4|5888.4|6008.13|5888.13|6008.4|5888.4|6008.08|5888.08|7
1656786090000|2022-07-02 18:21:30|6008.21|5888.21|6007.93|5887.93|6008.21|5888.21|6007.8|5887.8|9
1656786100000|2022-07-02 18:21:40|6007.86|5887.86|6007.72|5887.72|6007.96|5887.96|6007.64|5887.64|10
1656786110000|2022-07-02 18:21:50|6007.61|5887.61|6007.59|5887.59|6007.77|5887.77|6007.53|5887.53|10
1656786120000|2022-07-02 18:22:00|6007.57|5887.57|6007.58|5887.58|6007.75|5887.75|6007.49|5887.49|10
1656786130000|2022-07-02 18:22:10|6007.39|5887.39|6007.41|5887.41|6007.51|5887.51|6007.12|5887.12|9
1656786140000|2022-07-02 18:22:20|6007.54|5887.54|6007.41|5887.41|6007.63|5887.63|6007.41|5887.41|9
1656786150000|2022-07-02 18:22:30|6007.4|5887.4|6007.45|5887.45|6007.53|5887.53|6007.4|5887.4|9
1656786160000|2022-07-02 18:22:40|6007.51|5887.51|6007.74|5887.74|6007.74|5887.74|6007.42|5887.42|9
1656786170000|2022-07-02 18:22:50|6007.9|5887.9|6008.46|5888.46|6008.46|5888.46|6007.9|5887.9|9
1656786180000|2022-07-02 18:23:00|6008.48|5888.48|6008.57|5888.57|6008.67|5888.67|6008.48|5888.48|10
1656786190000|2022-07-02 18:23:10|6008.56|5888.56|6008.94|5888.94|6008.94|5888.94|6008.56|5888.56|8
1656786200000|2022-07-02 18:23:20|6009.05|5889.05|6009.2|5889.2|6009.2|5889.2|6009.05|5889.05|9
1656786210000|2022-07-02 18:23:30|6009.19|5889.19|6009.14|5889.14|6009.19|5889.19|6009.05|5889.05|8
1656786220000|2022-07-02 18:23:40|6009.15|5889.15|6009.35|5889.35|6009.35|5889.35|6009.11|5889.11|9
1656786230000|2022-07-02 18:23:50|6009.34|5889.34|6009.16|5889.16|6009.34|5889.34|6009.1|5889.1|10
1656786240000|2022-07-02 18:24:00|6009.19|5889.19|6009.27|5889.27|6009.28|5889.28|6009.08|5889.08|10
1656786250000|2022-07-02 18:24:10|6009.3|5889.3|6008.85|5888.85|6009.41|5889.41|6008.85|5888.85|10
1656786260000|2022-07-02 18:24:20|6008.67|5888.67|6008.1|5888.1|6008.67|5888.67|6008.1|5888.1|10
1656786270000|2022-07-02 18:24:30|6008.03|5888.03|6007.32|5887.32|6008.05|5888.05|6007.32|5887.32|10
1656786280000|2022-07-02 18:24:40|6007.23|5887.23|6006.89|5886.89|6007.23|5887.23|6006.67|5886.67|10
1656786290000|2022-07-02 18:24:50|6006.81|5886.81|6006.73|5886.73|6006.95|5886.95|6006.67|5886.67|8
1656786300000|2022-07-02 18:25:00|6006.6|5886.6|6006.84|5886.84|6006.85|5886.85|6006.6|5886.6|8
1656786310000|2022-07-02 18:25:10|6006.86|5886.86|6006.77|5886.77|6006.88|5886.88|6006.75|5886.75|9
1656786320000|2022-07-02 18:25:20|6006.74|5886.74|6006.35|5886.35|6006.74|5886.74|6006.28|5886.28|9
1656786330000|2022-07-02 18:25:30|6006.38|5886.38|6006.35|5886.35|6006.7|5886.7|6006.32|5886.32|8
1656786340000|2022-07-02 18:25:40|6006.37|5886.37|6006.1|5886.1|6006.39|5886.39|6006.02|5886.02|10
1656786350000|2022-07-02 18:25:50|6006.06|5886.06|6006.21|5886.21|6006.23|5886.23|6006.03|5886.03|8
1656786360000|2022-07-02 18:26:00|6006.22|5886.22|6006.25|5886.25|6006.46|5886.46|6006.22|5886.22|8
1656786370000|2022-07-02 18:26:10|6006.29|5886.29|6006.22|5886.22|6006.29|5886.29|6006.11|5886.11|10
1656786380000|2022-07-02 18:26:20|6006.21|5886.21|6005.87|5885.87|6006.24|5886.24|6005.87|5885.87|8
1656786390000|2022-07-02 18:26:30|6005.85|5885.85|6005.91|5885.91|6005.95|5885.95|6005.85|5885.85|8
1656786400000|2022-07-02 18:26:40|6006.06|5886.06|6006.3|5886.3|6006.3|5886.3|6005.96|5885.96|10
1656786410000|2022-07-02 18:26:50|6007.22|5887.22|6010.11|5890.11|6010.11|5890.11|6007.22|5887.22|10
1656786420000|2022-07-02 18:27:00|6010.26|5890.26|6011.08|5891.08|6011.08|5891.08|6010.2|5890.2|9
1656786430000|2022-07-02 18:27:10|6012.33|5892.33|6012.82|5892.82|6012.97|5892.97|6012.33|5892.33|9
1656786440000|2022-07-02 18:27:20|6012.99|5892.99|6013.85|5893.85|6013.85|5893.85|6012.99|5892.99|10
1656786450000|2022-07-02 18:27:30|6013.83|5893.83|6014.02|5894.02|6014.13|5894.13|6013.69|5893.69|8
1656786460000|2022-07-02 18:27:40|6014.1|5894.1|6013.63|5893.63|6014.12|5894.12|6013.3|5893.3|10
1656786470000|2022-07-02 18:27:50|6013.56|5893.56|6013.55|5893.55|6013.69|5893.69|6013.47|5893.47|10
1656786480000|2022-07-02 18:28:00|6013.54|5893.54|6013.22|5893.22|6013.54|5893.54|6013.16|5893.16|10
1656786490000|2022-07-02 18:28:10|6013.2|5893.2|6013.1|5893.1|6013.38|5893.38|6013.1|5893.1|10
1656786500000|2022-07-02 18:28:20|6013.17|5893.17|6012.25|5892.25|6013.18|5893.18|6012.25|5892.25|10
1656786510000|2022-07-02 18:28:30|6011.95|5891.95|6011.49|5891.49|6011.95|5891.95|6011.49|5891.49|9
1656786520000|2022-07-02 18:28:40|6011.4|5891.4|6011.63|5891.63|6011.63|5891.63|6011.39|5891.39|8
1656786530000|2022-07-02 18:28:50|6011.71|5891.71|6012.04|5892.04|6012.04|5892.04|6011.69|5891.69|10
1656786540000|2022-07-02 18:29:00|6011.97|5891.97|6012.74|5892.74|6012.74|5892.74|6011.96|5891.96|10
1656786550000|2022-07-02 18:29:10|6012.57|5892.57|6012.93|5892.93|6012.98|5892.98|6012.57|5892.57|10
1656786560000|2022-07-02 18:29:20|6013.07|5893.07|6013.08|5893.08|6013.18|5893.18|6013.05|5893.05|9
1656786570000|2022-07-02 18:29:30|6013.14|5893.14|6012.85|5892.85|6013.19|5893.19|6012.85|5892.85|9
1656786580000|2022-07-02 18:29:40|6012.81|5892.81|6012.57|5892.57|6012.81|5892.81|6012.57|5892.57|7
1656786590000|2022-07-02 18:29:50|6012.72|5892.72|6012.43|5892.43|6012.8|5892.8|6012.43|5892.43|8
1656786600000|2022-07-02 18:30:00|6012.08|5892.08|6011.45|5891.45|6012.08|5892.08|6011.42|5891.42|10
1656786610000|2022-07-02 18:30:10|6011.43|5891.43|6012.26|5892.26|6012.26|5892.26|6011.31|5891.31|10
1656786620000|2022-07-02 18:30:20|6012.22|5892.22|6012.24|5892.24|6012.36|5892.36|6012.2|5892.2|10
1656786630000|2022-07-02 18:30:30|6012.2|5892.2|6012.15|5892.15|6012.24|5892.24|6012.04|5892.04|10
1656786640000|2022-07-02 18:30:40|6012.13|5892.13|6012.3|5892.3|6012.3|5892.3|6012.12|5892.12|8
1656786650000|2022-07-02 18:30:50|6012.28|5892.28|6012.48|5892.48|6012.48|5892.48|6012.14|5892.14|7
1656786660000|2022-07-02 18:31:00|6012.44|5892.44|6012.42|5892.42|6012.44|5892.44|6012.28|5892.28|10
1656786670000|2022-07-02 18:31:10|6012.55|5892.55|6013.02|5893.02|6013.02|5893.02|6012.55|5892.55|10
1656786680000|2022-07-02 18:31:20|6013.11|5893.11|6013.14|5893.14|6013.29|5893.29|6013.11|5893.11|7
1656786690000|2022-07-02 18:31:30|6012.98|5892.98|6012.67|5892.67|6012.98|5892.98|6012.65|5892.65|10
1656786700000|2022-07-02 18:31:40|6012.51|5892.51|6012.31|5892.31|6012.55|5892.55|6012.25|5892.25|8
1656786710000|2022-07-02 18:31:50|6012.27|5892.27|6012.11|5892.11|6012.31|5892.31|6012|5892|8
1656786720000|2022-07-02 18:32:00|6012.1|5892.1|6012.18|5892.18|6012.24|5892.24|6012.1|5892.1|7
1656786730000|2022-07-02 18:32:10|6012.09|5892.09|6012.61|5892.61|6012.61|5892.61|6012.09|5892.09|10
1656786740000|2022-07-02 18:32:20|6012.69|5892.69|6013.24|5893.24|6013.24|5893.24|6012.69|5892.69|10
1656786750000|2022-07-02 18:32:30|6013.2|5893.2|6013.09|5893.09|6013.2|5893.2|6013.08|5893.08|7
1656786760000|2022-07-02 18:32:40|6012.98|5892.98|6013.03|5893.03|6013.13|5893.13|6012.93|5892.93|9
1656786770000|2022-07-02 18:32:50|6013.05|5893.05|6013.47|5893.47|6013.47|5893.47|6013.05|5893.05|9
1656786780000|2022-07-02 18:33:00|6013.51|5893.51|6012.68|5892.68|6013.57|5893.57|6012.68|5892.68|10
1656786790000|2022-07-02 18:33:10|6012.26|5892.26|6012.06|5892.06|6012.26|5892.26|6012|5892|10
1656786800000|2022-07-02 18:33:20|6011.85|5891.85|6011.84|5891.84|6011.85|5891.85|6011.5|5891.5|10
1656786810000|2022-07-02 18:33:30|6011.66|5891.66|6011.93|5891.93|6012.03|5892.03|6011.66|5891.66|10
1656786820000|2022-07-02 18:33:40|6011.84|5891.84|6011.5|5891.5|6011.86|5891.86|6011.5|5891.5|8
1656786830000|2022-07-02 18:33:50|6011.49|5891.49|6011.33|5891.33|6011.49|5891.49|6011.33|5891.33|8
1656786840000|2022-07-02 18:34:00|6011.29|5891.29|6011.59|5891.59|6011.59|5891.59|6011.29|5891.29|7
1656786850000|2022-07-02 18:34:10|6011.5|5891.5|6011.73|5891.73|6011.75|5891.75|6011.41|5891.41|10
1656786860000|2022-07-02 18:34:20|6011.75|5891.75|6011.83|5891.83|6011.89|5891.89|6011.75|5891.75|9
1656786870000|2022-07-02 18:34:30|6011.75|5891.75|6011.65|5891.65|6011.75|5891.75|6011.63|5891.63|8
1656786880000|2022-07-02 18:34:40|6011.64|5891.64|6011.8|5891.8|6011.8|5891.8|6011.64|5891.64|4
1656786890000|2022-07-02 18:34:50|6011.89|5891.89|6013.41|5893.41|6013.41|5893.41|6011.89|5891.89|10
1656786900000|2022-07-02 18:35:00|6013.35|5893.35|6012.89|5892.89|6013.42|5893.42|6012.85|5892.85|9
1656786910000|2022-07-02 18:35:10|6012.82|5892.82|6012.4|5892.4|6012.82|5892.82|6012.27|5892.27|8
1656786920000|2022-07-02 18:35:20|6012.47|5892.47|6013.19|5893.19|6013.5|5893.5|6012.47|5892.47|10
1656786930000|2022-07-02 18:35:30|6013.25|5893.25|6013.49|5893.49|6013.75|5893.75|6013.25|5893.25|10
1656786940000|2022-07-02 18:35:40|6013.45|5893.45|6012.98|5892.98|6013.46|5893.46|6012.98|5892.98|8
1656786950000|2022-07-02 18:35:50|6012.97|5892.97|6012.18|5892.18|6012.97|5892.97|6012.18|5892.18|8
1656786960000|2022-07-02 18:36:00|6012.09|5892.09|6011.83|5891.83|6012.09|5892.09|6011.83|5891.83|9
1656786970000|2022-07-02 18:36:10|6011.93|5891.93|6012.29|5892.29|6012.34|5892.34|6011.93|5891.93|9
1656786980000|2022-07-02 18:36:20|6012.25|5892.25|6012.46|5892.46|6012.46|5892.46|6012.18|5892.18|8
1656786990000|2022-07-02 18:36:30|6012.47|5892.47|6012.42|5892.42|6012.54|5892.54|6012.42|5892.42|9
1656787000000|2022-07-02 18:36:40|6012.34|5892.34|6012.27|5892.27|6012.34|5892.34|6012.26|5892.26|7
1656787010000|2022-07-02 18:36:50|6011.98|5891.98|6012.7|5892.7|6012.7|5892.7|6011.98|5891.98|8
1656787020000|2022-07-02 18:37:00|6012.75|5892.75|6012.72|5892.72|6012.82|5892.82|6012.59|5892.59|9
1656787030000|2022-07-02 18:37:10|6012.84|5892.84|6012.2|5892.2|6012.87|5892.87|6012.2|5892.2|8
1656787040000|2022-07-02 18:37:20|6012.06|5892.06|6011.8|5891.8|6012.06|5892.06|6011.8|5891.8|6
1656787050000|2022-07-02 18:37:30|6011.73|5891.73|6011.21|5891.21|6011.78|5891.78|6011.21|5891.21|9
1656787060000|2022-07-02 18:37:40|6011.2|5891.2|6010.98|5890.98|6011.2|5891.2|6010.96|5890.96|10
1656787070000|2022-07-02 18:37:50|6011.02|5891.02|6011.01|5891.01|6011.14|5891.14|6010.99|5890.99|7
1656787080000|2022-07-02 18:38:00|6011.02|5891.02|6011.04|5891.04|6011.12|5891.12|6010.96|5890.96|7
1656787090000|2022-07-02 18:38:10|6011.37|5891.37|6011.68|5891.68|6011.71|5891.71|6011.37|5891.37|9
1656787100000|2022-07-02 18:38:20|6011.62|5891.62|6011.5|5891.5|6011.62|5891.62|6011.43|5891.43|9
1656787110000|2022-07-02 18:38:30|6011.46|5891.46|6011.42|5891.42|6011.46|5891.46|6011.36|5891.36|8
1656787120000|2022-07-02 18:38:40|6011.48|5891.48|6011.55|5891.55|6011.56|5891.56|6011.45|5891.45|7
1656787130000|2022-07-02 18:38:50|6011.61|5891.61|6011.75|5891.75|6011.75|5891.75|6011.6|5891.6|10
1656787140000|2022-07-02 18:39:00|6011.51|5891.51|6011.69|5891.69|6011.69|5891.69|6011.51|5891.51|6
1656787150000|2022-07-02 18:39:10|6011.61|5891.61|6011.5|5891.5|6011.64|5891.64|6011.44|5891.44|7
1656787160000|2022-07-02 18:39:20|6011.48|5891.48|6011.71|5891.71|6011.71|5891.71|6011.44|5891.44|9
1656787170000|2022-07-02 18:39:30|6011.65|5891.65|6011.74|5891.74|6011.77|5891.77|6011.6|5891.6|10
1656787180000|2022-07-02 18:39:40|6011.76|5891.76|6011.69|5891.69|6011.8|5891.8|6011.67|5891.67|8
1656787190000|2022-07-02 18:39:50|6011.66|5891.66|6011.48|5891.48|6011.68|5891.68|6011.42|5891.42|8
1656787200000|2022-07-02 18:40:00|6011.39|5891.39|6011.57|5891.57|6011.59|5891.59|6011.31|5891.31|9
1656787210000|2022-07-02 18:40:10|6011.55|5891.55|6011.32|5891.32|6011.55|5891.55|6011.32|5891.32|8
1656787220000|2022-07-02 18:40:20|6011.21|5891.21|6011.2|5891.2|6011.23|5891.23|6011.15|5891.15|9
1656787230000|2022-07-02 18:40:30|6011.19|5891.19|6010.31|5890.31|6011.28|5891.28|6010.31|5890.31|9
1656787240000|2022-07-02 18:40:40|6010.19|5890.19|6009.71|5889.71|6010.19|5890.19|6009.54|5889.54|8
1656787250000|2022-07-02 18:40:50|6009.68|5889.68|6010.24|5890.24|6010.24|5890.24|6009.53|5889.53|9
1656787260000|2022-07-02 18:41:00|6010.14|5890.14|6010.7|5890.7|6010.7|5890.7|6010.14|5890.14|8
1656787270000|2022-07-02 18:41:10|6010.74|5890.74|6010.54|5890.54|6010.74|5890.74|6010.54|5890.54|7
1656787280000|2022-07-02 18:41:20|6010.72|5890.72|6010.63|5890.63|6010.83|5890.83|6010.63|5890.63|10
1656787290000|2022-07-02 18:41:30|6010.66|5890.66|6010.81|5890.81|6010.81|5890.81|6010.61|5890.61|8
1656787300000|2022-07-02 18:41:40|6010.9|5890.9|6010.62|5890.62|6010.9|5890.9|6010.62|5890.62|9
1656787310000|2022-07-02 18:41:50|6010.54|5890.54|6010.71|5890.71|6010.75|5890.75|6010.54|5890.54|6
1656787320000|2022-07-02 18:42:00|6010.74|5890.74|6010.66|5890.66|6010.74|5890.74|6010.65|5890.65|9
1656787330000|2022-07-02 18:42:10|6010.68|5890.68|6010.67|5890.67|6010.69|5890.69|6010.62|5890.62|8
1656787340000|2022-07-02 18:42:20|6010.69|5890.69|6009.63|5889.63|6010.69|5890.69|6009.63|5889.63|8
1656787350000|2022-07-02 18:42:30|6009.49|5889.49|6009.66|5889.66|6009.68|5889.68|6009.49|5889.49|8
1656787360000|2022-07-02 18:42:40|6009.57|5889.57|6008.78|5888.78|6009.57|5889.57|6008.74|5888.74|9
1656787370000|2022-07-02 18:42:50|6008.65|5888.65|6008.13|5888.13|6008.77|5888.77|6008.13|5888.13|10
1656787380000|2022-07-02 18:43:00|6008.15|5888.15|6007.54|5887.54|6008.15|5888.15|6007.45|5887.45|10
1656787390000|2022-07-02 18:43:10|6007.52|5887.52|6008.62|5888.62|6008.62|5888.62|6007.52|5887.52|10
1656787400000|2022-07-02 18:43:20|6008.64|5888.64|6007.98|5887.98|6008.65|5888.65|6007.98|5887.98|9
1656787410000|2022-07-02 18:43:30|6008.14|5888.14|6008.16|5888.16|6008.17|5888.17|6008.08|5888.08|9
1656787420000|2022-07-02 18:43:40|6008.32|5888.32|6008.6|5888.6|6008.64|5888.64|6008.22|5888.22|8
1656787430000|2022-07-02 18:43:50|6008.67|5888.67|6008.65|5888.65|6008.75|5888.75|6008.59|5888.59|10
1656787440000|2022-07-02 18:44:00|6008.49|5888.49|6008.72|5888.72|6008.9|5888.9|6008.49|5888.49|9
1656787450000|2022-07-02 18:44:10|6008.55|5888.55|6008.65|5888.65|6008.69|5888.69|6008.55|5888.55|9
1656787460000|2022-07-02 18:44:20|6008.62|5888.62|6008.48|5888.48|6008.71|5888.71|6008.48|5888.48|10
1656787470000|2022-07-02 18:44:30|6008.35|5888.35|6007.67|5887.67|6008.35|5888.35|6007.67|5887.67|9
1656787480000|2022-07-02 18:44:40|6007.51|5887.51|6008.24|5888.24|6008.24|5888.24|6007.46|5887.46|8
1656787490000|2022-07-02 18:44:50|6008.43|5888.43|6008.79|5888.79|6008.79|5888.79|6008.23|5888.23|10
1656787500000|2022-07-02 18:45:00|6008.89|5888.89|6009.18|5889.18|6009.22|5889.22|6008.85|5888.85|8
1656787510000|2022-07-02 18:45:10|6009.2|5889.2|6009.01|5889.01|6009.21|5889.21|6008.97|5888.97|10
1656787520000|2022-07-02 18:45:20|6008.6|5888.6|6006.56|5886.56|6008.6|5888.6|6006.56|5886.56|10
1656787530000|2022-07-02 18:45:30|6006.34|5886.34|6006.5|5886.5|6006.5|5886.5|6006.09|5886.09|10
1656787540000|2022-07-02 18:45:40|6006.26|5886.26|6006.32|5886.32|6006.37|5886.37|6006.21|5886.21|9
1656787550000|2022-07-02 18:45:50|6006.31|5886.31|6006.13|5886.13|6006.31|5886.31|6006.03|5886.03|9
1656787560000|2022-07-02 18:46:00|6006.07|5886.07|6005.46|5885.46|6006.1|5886.1|6005.35|5885.35|10
1656787570000|2022-07-02 18:46:10|6005.57|5885.57|6004.69|5884.69|6005.57|5885.57|6004.69|5884.69|8
1656787580000|2022-07-02 18:46:20|6004.74|5884.74|6004.46|5884.46|6004.76|5884.76|6004.42|5884.42|9
1656787590000|2022-07-02 18:46:30|6004.36|5884.36|6003.71|5883.71|6004.36|5884.36|6003.71|5883.71|8
1656787600000|2022-07-02 18:46:40|6003.67|5883.67|6003.9|5883.9|6003.9|5883.9|6003.67|5883.67|10
1656787610000|2022-07-02 18:46:50|6003.77|5883.77|6003.94|5883.94|6003.94|5883.94|6003.77|5883.77|9
1656787620000|2022-07-02 18:47:00|6003.92|5883.92|6003.48|5883.48|6004.01|5884.01|6003.48|5883.48|10
1656787630000|2022-07-02 18:47:10|6003.29|5883.29|6003.09|5883.09|6003.29|5883.29|6002.88|5882.88|8
1656787640000|2022-07-02 18:47:20|6003.06|5883.06|6003.51|5883.51|6003.6|5883.6|6003.01|5883.01|8
1656787650000|2022-07-02 18:47:30|6003.55|5883.55|6004.06|5884.06|6004.06|5884.06|6003.55|5883.55|10
1656787660000|2022-07-02 18:47:40|6003.85|5883.85|6002.74|5882.74|6003.85|5883.85|6002.69|5882.69|10
1656787670000|2022-07-02 18:47:50|6002.78|5882.78|6002.91|5882.91|6002.97|5882.97|6002.78|5882.78|9
1656787680000|2022-07-02 18:48:00|6003.03|5883.03|6002.92|5882.92|6003.03|5883.03|6002.74|5882.74|10
1656787690000|2022-07-02 18:48:10|6002.91|5882.91|6002.98|5882.98|6003.03|5883.03|6002.85|5882.85|7
1656787700000|2022-07-02 18:48:20|6003.01|5883.01|6006.13|5886.13|6006.13|5886.13|6003.01|5883.01|10
1656787710000|2022-07-02 18:48:30|6006.42|5886.42|6010.82|5890.82|6010.82|5890.82|6006.42|5886.42|10
1656787720000|2022-07-02 18:48:40|6011.07|5891.07|6012.88|5892.88|6012.88|5892.88|6011.07|5891.07|10
1656787730000|2022-07-02 18:48:50|6012.92|5892.92|6019.38|5899.38|6019.38|5899.38|6012.92|5892.92|10
1656787740000|2022-07-02 18:49:00|6019.92|5899.92|6026.78|5906.78|6026.78|5906.78|6019.92|5899.92|10
1656787750000|2022-07-02 18:49:10|6027.2|5907.2|6032.12|5912.12|6032.53|5912.53|6027.2|5907.2|10
1656787760000|2022-07-02 18:49:20|6031.83|5911.83|6032.47|5912.47|6032.47|5912.47|6031.83|5911.83|10
1656787770000|2022-07-02 18:49:30|6032.69|5912.69|6033.1|5913.1|6033.23|5913.23|6032.56|5912.56|9
1656787780000|2022-07-02 18:49:40|6032.79|5912.79|6032.33|5912.33|6032.91|5912.91|6032.33|5912.33|10
1656787790000|2022-07-02 18:49:50|6032.51|5912.51|6031.7|5911.7|6032.64|5912.64|6031.7|5911.7|10
1656787800000|2022-07-02 18:50:00|6031.5|5911.5|6031.19|5911.19|6031.57|5911.57|6031.17|5911.17|10
1656787810000|2022-07-02 18:50:10|6031.2|5911.2|6030.74|5910.74|6031.21|5911.21|6030.74|5910.74|10
1656787820000|2022-07-02 18:50:20|6030.39|5910.39|6029.69|5909.69|6030.39|5910.39|6029.69|5909.69|10
1656787830000|2022-07-02 18:50:30|6029.56|5909.56|6028.7|5908.7|6029.56|5909.56|6028.67|5908.67|9
1656787840000|2022-07-02 18:50:40|6028.71|5908.71|6030.09|5910.09|6030.09|5910.09|6028.71|5908.71|10
1656787850000|2022-07-02 18:50:50|6030.53|5910.53|6031.19|5911.19|6031.19|5911.19|6029.59|5909.59|10
1656787860000|2022-07-02 18:51:00|6031.44|5911.44|6032.34|5912.34|6032.46|5912.46|6030.29|5910.29|10
1656787870000|2022-07-02 18:51:10|6032.5|5912.5|6034.96|5914.96|6034.96|5914.96|6032.5|5912.5|10
1656787880000|2022-07-02 18:51:20|6034.8|5914.8|6041.55|5921.55|6041.98|5921.98|6034.8|5914.8|10
1656787890000|2022-07-02 18:51:30|6041.34|5921.34|6043.75|5923.75|6043.75|5923.75|6041.34|5921.34|10
1656787900000|2022-07-02 18:51:40|6043.85|5923.85|6043.82|5923.82|6044.04|5924.04|6043.32|5923.32|10
1656787910000|2022-07-02 18:51:50|6043.61|5923.61|6044.2|5924.2|6044.5|5924.5|6043.61|5923.61|10
1656787920000|2022-07-02 18:52:00|6044.19|5924.19|6046.06|5926.06|6046.06|5926.06|6043.66|5923.66|10
1656787930000|2022-07-02 18:52:10|6046.99|5926.99|6048.31|5928.31|6048.84|5928.84|6045.72|5925.72|10
1656787940000|2022-07-02 18:52:20|6048.95|5928.95|6051.23|5931.23|6051.23|5931.23|6048.95|5928.95|9
1656787950000|2022-07-02 18:52:30|6051.37|5931.37|6052.05|5932.05|6052.08|5932.08|6051.37|5931.37|10
1656787960000|2022-07-02 18:52:40|6052.22|5932.22|6052.3|5932.3|6052.33|5932.33|6051.59|5931.59|9
1656787970000|2022-07-02 18:52:50|6051.77|5931.77|6050.9|5930.9|6052.07|5932.07|6050.9|5930.9|10
1656787980000|2022-07-02 18:53:00|6050.51|5930.51|6049.54|5929.54|6050.51|5930.51|6049.47|5929.47|10
1656787990000|2022-07-02 18:53:10|6048.53|5928.53|6048.03|5928.03|6048.53|5928.53|6047.58|5927.58|10
1656788000000|2022-07-02 18:53:20|6048.16|5928.16|6047.72|5927.72|6048.16|5928.16|6047.63|5927.63|10
1656788010000|2022-07-02 18:53:30|6047.62|5927.62|6047.59|5927.59|6047.72|5927.72|6047.52|5927.52|10
1656788020000|2022-07-02 18:53:40|6047.4|5927.4|6046.43|5926.43|6047.4|5927.4|6046.43|5926.43|9
1656788030000|2022-07-02 18:53:50|6046.47|5926.47|6047.66|5927.66|6047.66|5927.66|6046.2|5926.2|10
1656788040000|2022-07-02 18:54:00|6047.81|5927.81|6049.23|5929.23|6049.23|5929.23|6047.81|5927.81|10
1656788050000|2022-07-02 18:54:10|6049.36|5929.36|6050.4|5930.4|6050.7|5930.7|6049.36|5929.36|10
1656788060000|2022-07-02 18:54:20|6050.63|5930.63|6051.26|5931.26|6051.7|5931.7|6050.49|5930.49|10
1656788070000|2022-07-02 18:54:30|6051.61|5931.61|6051.99|5931.99|6052.46|5932.46|6051.61|5931.61|10
1656788080000|2022-07-02 18:54:40|6051.96|5931.96|6049.39|5929.39|6052.15|5932.15|6049.24|5929.24|10
1656788090000|2022-07-02 18:54:50|6048.4|5928.4|6048.57|5928.57|6049.2|5929.2|6048.1|5928.1|10
1656788100000|2022-07-02 18:55:00|6048.5|5928.5|6045.24|5925.24|6048.5|5928.5|6045.24|5925.24|10
1656788110000|2022-07-02 18:55:10|6045.06|5925.06|6043.65|5923.65|6045.06|5925.06|6043.65|5923.65|10
1656788120000|2022-07-02 18:55:20|6044.16|5924.16|6043.44|5923.44|6044.28|5924.28|6042.95|5922.95|10
1656788130000|2022-07-02 18:55:30|6043.75|5923.75|6043.76|5923.76|6043.88|5923.88|6043.11|5923.11|10
1656788140000|2022-07-02 18:55:40|6043.8|5923.8|6044.01|5924.01|6044.28|5924.28|6043.75|5923.75|10
1656788150000|2022-07-02 18:55:50|6043.94|5923.94|6044.4|5924.4|6044.85|5924.85|6043.84|5923.84|10
1656788160000|2022-07-02 18:56:00|6044.39|5924.39|6044.67|5924.67|6044.67|5924.67|6044.09|5924.09|9
1656788170000|2022-07-02 18:56:10|6044.61|5924.61|6044.74|5924.74|6044.89|5924.89|6044.51|5924.51|10
1656788180000|2022-07-02 18:56:20|6044.02|5924.02|6040.65|5920.65|6044.02|5924.02|6040.65|5920.65|10
1656788190000|2022-07-02 18:56:30|6040.98|5920.98|6039.56|5919.56|6040.98|5920.98|6039.39|5919.39|10
1656788200000|2022-07-02 18:56:40|6039.16|5919.16|6039.27|5919.27|6039.81|5919.81|6039.16|5919.16|10
1656788210000|2022-07-02 18:56:50|6039.23|5919.23|6039.19|5919.19|6039.48|5919.48|6038.96|5918.96|10
1656788220000|2022-07-02 18:57:00|6039.09|5919.09|6039.13|5919.13|6039.18|5919.18|6038.89|5918.89|9
1656788230000|2022-07-02 18:57:10|6038.98|5918.98|6036.99|5916.99|6039.09|5919.09|6036.9|5916.9|9
1656788240000|2022-07-02 18:57:20|6036.53|5916.53|6034.82|5914.82|6036.53|5916.53|6034.82|5914.82|10
1656788250000|2022-07-02 18:57:30|6034.71|5914.71|6034.39|5914.39|6034.76|5914.76|6034.39|5914.39|10
1656788260000|2022-07-02 18:57:40|6034.56|5914.56|6033.59|5913.59|6034.56|5914.56|6033.59|5913.59|8
1656788270000|2022-07-02 18:57:50|6033.63|5913.63|6033.49|5913.49|6033.81|5913.81|6033.49|5913.49|10
1656788280000|2022-07-02 18:58:00|6033.48|5913.48|6033.06|5913.06|6033.5|5913.5|6033.06|5913.06|8
1656788290000|2022-07-02 18:58:10|6033.19|5913.19|6033.25|5913.25|6033.69|5913.69|6033.19|5913.19|10
1656788300000|2022-07-02 18:58:20|6033.06|5913.06|6032.37|5912.37|6033.06|5913.06|6032.37|5912.37|8
1656788310000|2022-07-02 18:58:30|6032.32|5912.32|6031.76|5911.76|6032.47|5912.47|6031.76|5911.76|9
1656788320000|2022-07-02 18:58:40|6031.95|5911.95|6031.3|5911.3|6031.95|5911.95|6031.3|5911.3|10
1656788330000|2022-07-02 18:58:50|6031.23|5911.23|6030.03|5910.03|6031.23|5911.23|6030.03|5910.03|9
1656788340000|2022-07-02 18:59:00|6030.09|5910.09|6031.79|5911.79|6031.79|5911.79|6030.07|5910.07|9
1656788350000|2022-07-02 18:59:10|6031.85|5911.85|6032.07|5912.07|6032.12|5912.12|6031.85|5911.85|9
1656788360000|2022-07-02 18:59:20|6032.09|5912.09|6033.32|5913.32|6033.85|5913.85|6032.09|5912.09|10
1656788370000|2022-07-02 18:59:30|6033.55|5913.55|6033.18|5913.18|6033.78|5913.78|6033.18|5913.18|10
1656788380000|2022-07-02 18:59:40|6033.16|5913.16|6032.64|5912.64|6033.16|5913.16|6032.64|5912.64|9
1656788390000|2022-07-02 18:59:50|6032.67|5912.67|6031.96|5911.96|6032.68|5912.68|6031.8|5911.8|9
1656788400000|2022-07-02 19:00:00|6031.97|5911.97|6032.26|5912.26|6032.26|5912.26|6031.7|5911.7|10
1656788410000|2022-07-02 19:00:10|6032.33|5912.33|6032.71|5912.71|6032.71|5912.71|6032.23|5912.23|10
1656788420000|2022-07-02 19:00:20|6032.55|5912.55|6032.3|5912.3|6032.56|5912.56|6032.28|5912.28|9
1656788430000|2022-07-02 19:00:30|6032.31|5912.31|6033.21|5913.21|6033.21|5913.21|6032.29|5912.29|10
1656788440000|2022-07-02 19:00:40|6033.36|5913.36|6035.2|5915.2|6035.2|5915.2|6033.23|5913.23|10
1656788450000|2022-07-02 19:00:50|6035.26|5915.26|6033.11|5913.11|6035.26|5915.26|6033.11|5913.11|10
1656788460000|2022-07-02 19:01:00|6032.76|5912.76|6031.63|5911.63|6032.76|5912.76|6031.63|5911.63|9
1656788470000|2022-07-02 19:01:10|6031.64|5911.64|6030.91|5910.91|6031.7|5911.7|6030.81|5910.81|10
1656788480000|2022-07-02 19:01:20|6031.07|5911.07|6031.13|5911.13|6031.33|5911.33|6031.07|5911.07|9
1656788490000|2022-07-02 19:01:30|6031.15|5911.15|6032.01|5912.01|6032.01|5912.01|6031.1|5911.1|10
1656788500000|2022-07-02 19:01:40|6032.17|5912.17|6033.17|5913.17|6033.17|5913.17|6032.17|5912.17|9
1656788510000|2022-07-02 19:01:50|6033.23|5913.23|6033.66|5913.66|6033.66|5913.66|6033.09|5913.09|9
1656788520000|2022-07-02 19:02:00|6033.69|5913.69|6034.14|5914.14|6034.14|5914.14|6033.69|5913.69|10
1656788530000|2022-07-02 19:02:10|6034.17|5914.17|6034.81|5914.81|6034.94|5914.94|6034.17|5914.17|9
1656788540000|2022-07-02 19:02:20|6035.16|5915.16|6036.37|5916.37|6036.37|5916.37|6035.16|5915.16|9
1656788550000|2022-07-02 19:02:30|6036.43|5916.43|6036.68|5916.68|6036.68|5916.68|6036.43|5916.43|8
1656788560000|2022-07-02 19:02:40|6036.55|5916.55|6036.73|5916.73|6036.79|5916.79|6036.55|5916.55|9
1656788570000|2022-07-02 19:02:50|6036.67|5916.67|6038.35|5918.35|6038.35|5918.35|6036.6|5916.6|10
1656788580000|2022-07-02 19:03:00|6038.36|5918.36|6039.83|5919.83|6039.83|5919.83|6038.36|5918.36|9
1656788590000|2022-07-02 19:03:10|6039.9|5919.9|6039.9|5919.9|6039.97|5919.97|6039.61|5919.61|10
1656788600000|2022-07-02 19:03:20|6039.68|5919.68|6040.04|5920.04|6040.34|5920.34|6039.68|5919.68|9
1656788610000|2022-07-02 19:03:30|6040.27|5920.27|6040.6|5920.6|6040.81|5920.81|6040.19|5920.19|10
1656788620000|2022-07-02 19:03:40|6040.57|5920.57|6041.6|5921.6|6041.6|5921.6|6040.57|5920.57|9
1656788630000|2022-07-02 19:03:50|6041.53|5921.53|6041.76|5921.76|6041.76|5921.76|6041.38|5921.38|10
1656788640000|2022-07-02 19:04:00|6041.83|5921.83|6042.44|5922.44|6042.62|5922.62|6041.77|5921.77|10
1656788650000|2022-07-02 19:04:10|6042.9|5922.9|6042.2|5922.2|6043.08|5923.08|6042.19|5922.19|10
1656788660000|2022-07-02 19:04:20|6042.56|5922.56|6043.31|5923.31|6043.31|5923.31|6042.3|5922.3|10
1656788670000|2022-07-02 19:04:30|6043.34|5923.34|6043.77|5923.77|6043.77|5923.77|6043.32|5923.32|10
1656788680000|2022-07-02 19:04:40|6043.84|5923.84|6048.4|5928.4|6048.4|5928.4|6043.55|5923.55|10
1656788690000|2022-07-02 19:04:50|6048.15|5928.15|6051.53|5931.53|6051.53|5931.53|6048.15|5928.15|10
1656788700000|2022-07-02 19:05:00|6051.56|5931.56|6052.25|5932.25|6052.4|5932.4|6051.56|5931.56|10
1656788710000|2022-07-02 19:05:10|6052.37|5932.37|6053.1|5933.1|6053.1|5933.1|6051.95|5931.95|10
1656788720000|2022-07-02 19:05:20|6053.39|5933.39|6052.78|5932.78|6053.39|5933.39|6052.78|5932.78|10
1656788730000|2022-07-02 19:05:30|6052.84|5932.84|6053.36|5933.36|6053.72|5933.72|6052.71|5932.71|10
1656788740000|2022-07-02 19:05:40|6053.27|5933.27|6055.13|5935.13|6055.43|5935.43|6053.27|5933.27|10
1656788750000|2022-07-02 19:05:50|6055.15|5935.15|6056.39|5936.39|6056.39|5936.39|6055.15|5935.15|10
1656788760000|2022-07-02 19:06:00|6056.57|5936.57|6055.82|5935.82|6056.57|5936.57|6055.66|5935.66|10
1656788770000|2022-07-02 19:06:10|6055.14|5935.14|6052.11|5932.11|6055.28|5935.28|6052.11|5932.11|9
1656788780000|2022-07-02 19:06:20|6051.94|5931.94|6049.48|5929.48|6051.94|5931.94|6049.48|5929.48|10
1656788790000|2022-07-02 19:06:30|6049.62|5929.62|6049.45|5929.45|6049.79|5929.79|6049.45|5929.45|9
1656788800000|2022-07-02 19:06:40|6049.53|5929.53|6050.53|5930.53|6050.57|5930.57|6049.53|5929.53|10
1656788810000|2022-07-02 19:06:50|6050.83|5930.83|6050.74|5930.74|6051.47|5931.47|6050.74|5930.74|10
1656788820000|2022-07-02 19:07:00|6050.32|5930.32|6049.65|5929.65|6050.6|5930.6|6049.65|5929.65|9
1656788830000|2022-07-02 19:07:10|6049.8|5929.8|6050.11|5930.11|6050.29|5930.29|6049.68|5929.68|10
1656788840000|2022-07-02 19:07:20|6049.92|5929.92|6050.06|5930.06|6050.06|5930.06|6049.77|5929.77|10
1656788850000|2022-07-02 19:07:30|6050.16|5930.16|6050.09|5930.09|6050.19|5930.19|6049.86|5929.86|9
1656788860000|2022-07-02 19:07:40|6049.89|5929.89|6048.7|5928.7|6049.97|5929.97|6048.7|5928.7|10
1656788870000|2022-07-02 19:07:50|6048.1|5928.1|6047.08|5927.08|6048.1|5928.1|6047.04|5927.04|9
1656788880000|2022-07-02 19:08:00|6046.99|5926.99|6046.38|5926.38|6046.99|5926.99|6046.38|5926.38|10
1656788890000|2022-07-02 19:08:10|6046.57|5926.57|6047.1|5927.1|6047.1|5927.1|6046.48|5926.48|10
1656788900000|2022-07-02 19:08:20|6047.01|5927.01|6047.02|5927.02|6047.22|5927.22|6046.98|5926.98|9
1656788910000|2022-07-02 19:08:30|6046.86|5926.86|6046.58|5926.58|6047.04|5927.04|6046.3|5926.3|10
1656788920000|2022-07-02 19:08:40|6046.57|5926.57|6046.73|5926.73|6046.73|5926.73|6046.25|5926.25|10
1656788930000|2022-07-02 19:08:50|6046.77|5926.77|6046.44|5926.44|6046.85|5926.85|6046.44|5926.44|7
1656788940000|2022-07-02 19:09:00|6046.49|5926.49|6045.85|5925.85|6046.5|5926.5|6045.68|5925.68|9
1656788950000|2022-07-02 19:09:10|6045.36|5925.36|6044.78|5924.78|6045.61|5925.61|6044.78|5924.78|10
1656788960000|2022-07-02 19:09:20|6044.92|5924.92|6044.81|5924.81|6045.08|5925.08|6044.61|5924.61|10
1656788970000|2022-07-02 19:09:30|6044.73|5924.73|6044.65|5924.65|6044.73|5924.73|6044.39|5924.39|9
1656788980000|2022-07-02 19:09:40|6044.63|5924.63|6044.01|5924.01|6044.63|5924.63|6044.01|5924.01|9
1656788990000|2022-07-02 19:09:50|6043.9|5923.9|6043.65|5923.65|6043.9|5923.9|6043.63|5923.63|9
1656789000000|2022-07-02 19:10:00|6043.66|5923.66|6044.32|5924.32|6044.32|5924.32|6043.54|5923.54|10
1656789010000|2022-07-02 19:10:10|6044.26|5924.26|6044.15|5924.15|6044.33|5924.33|6044.01|5924.01|10
1656789020000|2022-07-02 19:10:20|6044.14|5924.14|6043.85|5923.85|6044.14|5924.14|6043.82|5923.82|10
1656789030000|2022-07-02 19:10:30|6043.83|5923.83|6042.16|5922.16|6043.83|5923.83|6042.16|5922.16|9
1656789040000|2022-07-02 19:10:40|6041.83|5921.83|6040.57|5920.57|6041.83|5921.83|6040.57|5920.57|10
1656789050000|2022-07-02 19:10:50|6040.63|5920.63|6041.15|5921.15|6041.15|5921.15|6040.53|5920.53|10
1656789060000|2022-07-02 19:11:00|6041.12|5921.12|6040.72|5920.72|6041.12|5921.12|6040.62|5920.62|7
1656789070000|2022-07-02 19:11:10|6040.78|5920.78|6040.51|5920.51|6040.78|5920.78|6040.39|5920.39|10
1656789080000|2022-07-02 19:11:20|6040.4|5920.4|6038.87|5918.87|6040.43|5920.43|6038.87|5918.87|10
1656789090000|2022-07-02 19:11:30|6038.84|5918.84|6038.03|5918.03|6038.84|5918.84|6038.03|5918.03|10
1656789100000|2022-07-02 19:11:40|6037.9|5917.9|6037.67|5917.67|6037.9|5917.9|6037.5|5917.5|9
1656789110000|2022-07-02 19:11:50|6037.46|5917.46|6037.54|5917.54|6037.66|5917.66|6037.39|5917.39|10
1656789120000|2022-07-02 19:12:00|6037.61|5917.61|6037.64|5917.64|6037.73|5917.73|6037.61|5917.61|8
1656789130000|2022-07-02 19:12:10|6037.46|5917.46|6036.93|5916.93|6037.54|5917.54|6036.85|5916.85|10
1656789140000|2022-07-02 19:12:20|6037.09|5917.09|6037.02|5917.02|6037.14|5917.14|6036.98|5916.98|8
1656789150000|2022-07-02 19:12:30|6037|5917|6037.5|5917.5|6037.5|5917.5|6037|5917|10
1656789160000|2022-07-02 19:12:40|6037.49|5917.49|6037.67|5917.67|6037.83|5917.83|6037.29|5917.29|10
1656789170000|2022-07-02 19:12:50|6037.29|5917.29|6037.13|5917.13|6037.47|5917.47|6037.13|5917.13|10
1656789180000|2022-07-02 19:13:00|6037.11|5917.11|6036.95|5916.95|6037.13|5917.13|6036.86|5916.86|8
1656789190000|2022-07-02 19:13:10|6036.84|5916.84|6036.57|5916.57|6036.84|5916.84|6036.54|5916.54|8
1656789200000|2022-07-02 19:13:20|6036.61|5916.61|6036.69|5916.69|6036.69|5916.69|6036.57|5916.57|7
1656789210000|2022-07-02 19:13:30|6036.75|5916.75|6036.5|5916.5|6036.75|5916.75|6036.47|5916.47|7
1656789220000|2022-07-02 19:13:40|6036.44|5916.44|6037.3|5917.3|6037.3|5917.3|6036.44|5916.44|8
1656789230000|2022-07-02 19:13:50|6037.23|5917.23|6036.18|5916.18|6037.23|5917.23|6036.18|5916.18|9
1656789240000|2022-07-02 19:14:00|6036.05|5916.05|6035.84|5915.84|6036.05|5916.05|6035.79|5915.79|9
1656789250000|2022-07-02 19:14:10|6035.83|5915.83|6035.43|5915.43|6035.83|5915.83|6035.43|5915.43|9
1656789260000|2022-07-02 19:14:20|6035.46|5915.46|6035.48|5915.48|6035.82|5915.82|6035.46|5915.46|10
1656789270000|2022-07-02 19:14:30|6035.53|5915.53|6035.74|5915.74|6035.74|5915.74|6035.49|5915.49|10
1656789280000|2022-07-02 19:14:40|6035.69|5915.69|6035.35|5915.35|6035.7|5915.7|6035.35|5915.35|9
1656789290000|2022-07-02 19:14:50|6035.32|5915.32|6034.99|5914.99|6035.32|5915.32|6034.94|5914.94|6
1656789300000|2022-07-02 19:15:00|6034.98|5914.98|6034.68|5914.68|6034.98|5914.98|6034.42|5914.42|10
1656789310000|2022-07-02 19:15:10|6034.75|5914.75|6035.54|5915.54|6035.54|5915.54|6034.75|5914.75|10
1656789320000|2022-07-02 19:15:20|6035.53|5915.53|6036.75|5916.75|6036.75|5916.75|6035.53|5915.53|9
1656789330000|2022-07-02 19:15:30|6037.06|5917.06|6037.46|5917.46|6037.46|5917.46|6037.01|5917.01|10
1656789340000|2022-07-02 19:15:40|6037.5|5917.5|6038.14|5918.14|6038.3|5918.3|6037.5|5917.5|10
1656789350000|2022-07-02 19:15:50|6038.1|5918.1|6038.61|5918.61|6038.61|5918.61|6038.1|5918.1|9
1656789360000|2022-07-02 19:16:00|6038.57|5918.57|6039.41|5919.41|6039.41|5919.41|6038.57|5918.57|10
1656789370000|2022-07-02 19:16:10|6039.44|5919.44|6040.04|5920.04|6040.04|5920.04|6039.44|5919.44|10
1656789380000|2022-07-02 19:16:20|6040.19|5920.19|6041.19|5921.19|6041.19|5921.19|6040.19|5920.19|10
1656789390000|2022-07-02 19:16:30|6041.26|5921.26|6041.44|5921.44|6041.55|5921.55|6041.1|5921.1|10
1656789400000|2022-07-02 19:16:40|6041.39|5921.39|6041.91|5921.91|6041.91|5921.91|6041.39|5921.39|9
1656789410000|2022-07-02 19:16:50|6041.87|5921.87|6041.81|5921.81|6041.9|5921.9|6041.75|5921.75|9
1656789420000|2022-07-02 19:17:00|6041.89|5921.89|6041.46|5921.46|6041.89|5921.89|6041.38|5921.38|10
1656789430000|2022-07-02 19:17:10|6041.5|5921.5|6041.23|5921.23|6041.75|5921.75|6041.22|5921.22|10
1656789440000|2022-07-02 19:17:20|6041.16|5921.16|6040.76|5920.76|6041.16|5921.16|6040.76|5920.76|10
1656789450000|2022-07-02 19:17:30|6040.51|5920.51|6039.93|5919.93|6040.51|5920.51|6039.93|5919.93|9
1656789460000|2022-07-02 19:17:40|6039.99|5919.99|6039.49|5919.49|6039.99|5919.99|6039.47|5919.47|8
1656789470000|2022-07-02 19:17:50|6039.44|5919.44|6039.66|5919.66|6039.68|5919.68|6039.39|5919.39|9
1656789480000|2022-07-02 19:18:00|6039.67|5919.67|6039.56|5919.56|6039.7|5919.7|6039.56|5919.56|7
1656789490000|2022-07-02 19:18:10|6039.48|5919.48|6039.38|5919.38|6039.56|5919.56|6039.38|5919.38|9
1656789500000|2022-07-02 19:18:20|6039.37|5919.37|6039.49|5919.49|6039.49|5919.49|6039.21|5919.21|10
1656789510000|2022-07-02 19:18:30|6039.78|5919.78|6040|5920|6040|5920|6039.76|5919.76|9
1656789520000|2022-07-02 19:18:40|6040.03|5920.03|6041.05|5921.05|6041.05|5921.05|6040.03|5920.03|10
1656789530000|2022-07-02 19:18:50|6041.14|5921.14|6041.27|5921.27|6041.27|5921.27|6040.96|5920.96|9
1656789540000|2022-07-02 19:19:00|6041.42|5921.42|6041.23|5921.23|6041.42|5921.42|6041.11|5921.11|9
1656789550000|2022-07-02 19:19:10|6041.22|5921.22|6040.97|5920.97|6041.22|5921.22|6040.97|5920.97|8
1656789560000|2022-07-02 19:19:20|6040.72|5920.72|6039|5919|6040.72|5920.72|6039|5919|10
1656789570000|2022-07-02 19:19:30|6038.95|5918.95|6038.43|5918.43|6038.95|5918.95|6038.29|5918.29|10
1656789580000|2022-07-02 19:19:40|6038.48|5918.48|6037.86|5917.86|6038.55|5918.55|6037.86|5917.86|10
1656789590000|2022-07-02 19:19:50|6037.85|5917.85|6037.73|5917.73|6037.9|5917.9|6037.65|5917.65|10
1656789600000|2022-07-02 19:20:00|6037.9|5917.9|6037.52|5917.52|6037.9|5917.9|6037.49|5917.49|10
1656789610000|2022-07-02 19:20:10|6037.45|5917.45|6037.48|5917.48|6037.61|5917.61|6037.44|5917.44|10
1656789620000|2022-07-02 19:20:20|6037.63|5917.63|6037.41|5917.41|6037.8|5917.8|6037.4|5917.4|10
1656789630000|2022-07-02 19:20:30|6037.35|5917.35|6037.07|5917.07|6037.37|5917.37|6037.07|5917.07|9
1656789640000|2022-07-02 19:20:40|6036.97|5916.97|6037.11|5917.11|6037.11|5917.11|6036.76|5916.76|10
1656789650000|2022-07-02 19:20:50|6037.37|5917.37|6037.56|5917.56|6037.56|5917.56|6037.22|5917.22|10
1656789660000|2022-07-02 19:21:00|6037.63|5917.63|6036.35|5916.35|6037.63|5917.63|6036.35|5916.35|10
1656789670000|2022-07-02 19:21:10|6036.36|5916.36|6035.1|5915.1|6036.36|5916.36|6035.1|5915.1|9
1656789680000|2022-07-02 19:21:20|6034.9|5914.9|6032.14|5912.14|6034.9|5914.9|6032.14|5912.14|10
1656789690000|2022-07-02 19:21:30|6031.13|5911.13|6027.5|5907.5|6031.18|5911.18|6027.45|5907.45|10
1656789700000|2022-07-02 19:21:40|6027.27|5907.27|6023.53|5903.53|6027.27|5907.27|6023.53|5903.53|10
1656789710000|2022-07-02 19:21:50|6023.16|5903.16|6022.41|5902.41|6023.16|5903.16|6021.78|5901.78|10
1656789720000|2022-07-02 19:22:00|6021.77|5901.77|6021.11|5901.11|6021.88|5901.88|6021.11|5901.11|10
1656789730000|2022-07-02 19:22:10|6021.13|5901.13|6019.81|5899.81|6021.13|5901.13|6019.29|5899.29|10
1656789740000|2022-07-02 19:22:20|6018.77|5898.77|6016.65|5896.65|6018.77|5898.77|6016.65|5896.65|10
1656789750000|2022-07-02 19:22:30|6016.88|5896.88|6014.37|5894.37|6016.92|5896.92|6014.37|5894.37|10
1656789760000|2022-07-02 19:22:40|6013.86|5893.86|6012.91|5892.91|6013.86|5893.86|6012.84|5892.84|10
1656789770000|2022-07-02 19:22:50|6013.14|5893.14|6012.71|5892.71|6013.42|5893.42|6012.57|5892.57|10
1656789780000|2022-07-02 19:23:00|6012.73|5892.73|6013.23|5893.23|6013.51|5893.51|6012.73|5892.73|10
1656789790000|2022-07-02 19:23:10|6013.08|5893.08|6013.82|5893.82|6013.94|5893.94|6013.07|5893.07|10
1656789800000|2022-07-02 19:23:20|6013.99|5893.99|6013.41|5893.41|6014.07|5894.07|6013.41|5893.41|10
1656789810000|2022-07-02 19:23:30|6013.26|5893.26|6013|5893|6013.28|5893.28|6013|5893|10
1656789820000|2022-07-02 19:23:40|6013.05|5893.05|6013.1|5893.1|6013.15|5893.15|6012.81|5892.81|9
1656789830000|2022-07-02 19:23:50|6012.97|5892.97|6013.08|5893.08|6013.28|5893.28|6012.97|5892.97|10
1656789840000|2022-07-02 19:24:00|6013.14|5893.14|6012.73|5892.73|6013.18|5893.18|6012.64|5892.64|10
1656789850000|2022-07-02 19:24:10|6012.82|5892.82|6013.18|5893.18|6013.18|5893.18|6012.77|5892.77|9
1656789860000|2022-07-02 19:24:20|6013.28|5893.28|6013.79|5893.79|6013.99|5893.99|6013.28|5893.28|9
1656789870000|2022-07-02 19:24:30|6013.88|5893.88|6014.9|5894.9|6014.95|5894.95|6013.88|5893.88|10
1656789880000|2022-07-02 19:24:40|6014.86|5894.86|6015.32|5895.32|6015.32|5895.32|6014.83|5894.83|9
1656789890000|2022-07-02 19:24:50|6015.36|5895.36|6015.32|5895.32|6015.59|5895.59|6015.27|5895.27|9
1656789900000|2022-07-02 19:25:00|6015.47|5895.47|6015.62|5895.62|6015.62|5895.62|6015.4|5895.4|9
1656789910000|2022-07-02 19:25:10|6015.64|5895.64|6016.46|5896.46|6016.46|5896.46|6015.64|5895.64|9
1656789920000|2022-07-02 19:25:20|6016.67|5896.67|6016.96|5896.96|6017.05|5897.05|6016.67|5896.67|10
1656789930000|2022-07-02 19:25:30|6017|5897|6017.25|5897.25|6017.25|5897.25|6016.96|5896.96|8
1656789940000|2022-07-02 19:25:40|6017.28|5897.28|6017.21|5897.21|6017.43|5897.43|6017.19|5897.19|9
1656789950000|2022-07-02 19:25:50|6017.23|5897.23|6017.25|5897.25|6017.31|5897.31|6016.94|5896.94|10
1656789960000|2022-07-02 19:26:00|6017.34|5897.34|6017.51|5897.51|6017.51|5897.51|6017.11|5897.11|10
1656789970000|2022-07-02 19:26:10|6017.47|5897.47|6017.18|5897.18|6017.47|5897.47|6017.09|5897.09|8
1656789980000|2022-07-02 19:26:20|6017.11|5897.11|6017.35|5897.35|6017.52|5897.52|6016.77|5896.77|10
1656789990000|2022-07-02 19:26:30|6017.55|5897.55|6017.57|5897.57|6017.58|5897.58|6017.49|5897.49|9
1656790000000|2022-07-02 19:26:40|6017.74|5897.74|6018.26|5898.26|6018.31|5898.31|6017.74|5897.74|10
1656790010000|2022-07-02 19:26:50|6018.27|5898.27|6019.37|5899.37|6019.37|5899.37|6018.27|5898.27|9
1656790020000|2022-07-02 19:27:00|6019.36|5899.36|6020.33|5900.33|6020.33|5900.33|6019.36|5899.36|8
1656790030000|2022-07-02 19:27:10|6020.5|5900.5|6021.85|5901.85|6021.85|5901.85|6020.5|5900.5|10
1656790040000|2022-07-02 19:27:20|6022.08|5902.08|6023.9|5903.9|6023.9|5903.9|6022.08|5902.08|9
1656790050000|2022-07-02 19:27:30|6023.98|5903.98|6023.75|5903.75|6024.07|5904.07|6023.75|5903.75|10
1656790060000|2022-07-02 19:27:40|6023.73|5903.73|6024.12|5904.12|6024.18|5904.18|6023.73|5903.73|8
1656790070000|2022-07-02 19:27:50|6023.68|5903.68|6022.68|5902.68|6023.68|5903.68|6022.68|5902.68|9
1656790080000|2022-07-02 19:28:00|6022.47|5902.47|6020.4|5900.4|6022.47|5902.47|6020.28|5900.28|10
1656790090000|2022-07-02 19:28:10|6019.52|5899.52|6016.24|5896.24|6019.52|5899.52|6016.24|5896.24|10
1656790100000|2022-07-02 19:28:20|6015.15|5895.15|6012.54|5892.54|6015.15|5895.15|6012.54|5892.54|10
1656790110000|2022-07-02 19:28:30|6012.58|5892.58|6010.82|5890.82|6012.58|5892.58|6010.8|5890.8|9
1656790120000|2022-07-02 19:28:40|6010.72|5890.72|6009.93|5889.93|6010.97|5890.97|6009.93|5889.93|10
1656790130000|2022-07-02 19:28:50|6009.92|5889.92|6010.39|5890.39|6010.39|5890.39|6009.9|5889.9|10
1656790140000|2022-07-02 19:29:00|6010.45|5890.45|6008.56|5888.56|6010.73|5890.73|6008.56|5888.56|9
1656790150000|2022-07-02 19:29:10|6007.86|5887.86|6006.93|5886.93|6008.48|5888.48|6006.93|5886.93|10
1656790160000|2022-07-02 19:29:20|6006.5|5886.5|6006.25|5886.25|6007.22|5887.22|6006.25|5886.25|10
1656790170000|2022-07-02 19:29:30|6006.42|5886.42|6006.62|5886.62|6006.79|5886.79|6006.19|5886.19|10
1656790180000|2022-07-02 19:29:40|6006.6|5886.6|6006.43|5886.43|6006.85|5886.85|6006.22|5886.22|10
1656790190000|2022-07-02 19:29:50|6006.41|5886.41|6006.07|5886.07|6006.41|5886.41|6005.55|5885.55|10
1656790200000|2022-07-02 19:30:00|6006.43|5886.43|6007.63|5887.63|6007.63|5887.63|6006.11|5886.11|10
1656790210000|2022-07-02 19:30:10|6008.61|5888.61|6012.26|5892.26|6012.26|5892.26|6008.61|5888.61|10
1656790220000|2022-07-02 19:30:20|6012.77|5892.77|6013.38|5893.38|6013.93|5893.93|6012.77|5892.77|10
1656790230000|2022-07-02 19:30:30|6013.62|5893.62|6013|5893|6013.62|5893.62|6012.25|5892.25|10
1656790240000|2022-07-02 19:30:40|6012.78|5892.78|6012.67|5892.67|6013.11|5893.11|6012.67|5892.67|10
1656790250000|2022-07-02 19:30:50|6012.53|5892.53|6013.38|5893.38|6013.38|5893.38|6012.35|5892.35|9
1656790260000|2022-07-02 19:31:00|6013.27|5893.27|6013.92|5893.92|6013.98|5893.98|6013.27|5893.27|10
1656790270000|2022-07-02 19:31:10|6014|5894|6015.07|5895.07|6015.07|5895.07|6014|5894|10
1656790280000|2022-07-02 19:31:20|6014.83|5894.83|6014.98|5894.98|6015.14|5895.14|6014.83|5894.83|10
1656790290000|2022-07-02 19:31:30|6014.97|5894.97|6015.81|5895.81|6015.81|5895.81|6014.97|5894.97|9
1656790300000|2022-07-02 19:31:40|6015.74|5895.74|6015.78|5895.78|6016.04|5896.04|6015.6|5895.6|10
1656790310000|2022-07-02 19:31:50|6015.84|5895.84|6016.14|5896.14|6016.14|5896.14|6015.84|5895.84|9
1656790320000|2022-07-02 19:32:00|6016.13|5896.13|6016.45|5896.45|6016.45|5896.45|6016.13|5896.13|9
1656790330000|2022-07-02 19:32:10|6016.12|5896.12|6014.62|5894.62|6016.12|5896.12|6014.62|5894.62|10
1656790340000|2022-07-02 19:32:20|6014.22|5894.22|6013.64|5893.64|6014.22|5894.22|6013.64|5893.64|10
1656790350000|2022-07-02 19:32:30|6013.61|5893.61|6011.32|5891.32|6013.61|5893.61|6011.32|5891.32|10
1656790360000|2022-07-02 19:32:40|6010.36|5890.36|6007.17|5887.17|6010.36|5890.36|6006.99|5886.99|10
1656790370000|2022-07-02 19:32:50|6006.46|5886.46|6004.85|5884.85|6006.46|5886.46|6003.97|5883.97|9
1656790380000|2022-07-02 19:33:00|6004.55|5884.55|6002.12|5882.12|6004.7|5884.7|6002.12|5882.12|10
1656790390000|2022-07-02 19:33:10|6001.8|5881.8|6001.89|5881.89|6002.11|5882.11|6001.8|5881.8|10
1656790400000|2022-07-02 19:33:20|6002.19|5882.19|6002.04|5882.04|6002.33|5882.33|6001.88|5881.88|10
1656790410000|2022-07-02 19:33:30|6002.25|5882.25|6001.71|5881.71|6002.34|5882.34|6001.71|5881.71|10
1656790420000|2022-07-02 19:33:40|6001.87|5881.87|6001.5|5881.5|6001.87|5881.87|6001.25|5881.25|10
1656790430000|2022-07-02 19:33:50|6001.49|5881.49|6000.65|5880.65|6001.49|5881.49|6000.44|5880.44|10
1656790440000|2022-07-02 19:34:00|6000.37|5880.37|5999.81|5879.81|6000.37|5880.37|5999.74|5879.74|10
1656790450000|2022-07-02 19:34:10|5999.79|5879.79|6000.7|5880.7|6000.7|5880.7|5999.55|5879.55|10
1656790460000|2022-07-02 19:34:20|6000.74|5880.74|6001.66|5881.66|6001.72|5881.72|6000.74|5880.74|10
1656790470000|2022-07-02 19:34:30|6001.82|5881.82|6002.28|5882.28|6002.28|5882.28|6001.62|5881.62|9
1656790480000|2022-07-02 19:34:40|6002.82|5882.82|6002.84|5882.84|6002.99|5882.99|6002.81|5882.81|10
1656790490000|2022-07-02 19:34:50|6002.8|5882.8|6002.86|5882.86|6003.26|5883.26|6002.8|5882.8|10
1656790500000|2022-07-02 19:35:00|6002.83|5882.83|6003.4|5883.4|6003.4|5883.4|6002.83|5882.83|10
1656790510000|2022-07-02 19:35:10|6003.35|5883.35|6003.72|5883.72|6003.83|5883.83|6003.25|5883.25|10
1656790520000|2022-07-02 19:35:20|6003.67|5883.67|6003.58|5883.58|6003.87|5883.87|6003.58|5883.58|8
1656790530000|2022-07-02 19:35:30|6003.74|5883.74|6003.51|5883.51|6003.74|5883.74|6003.45|5883.45|9
1656790540000|2022-07-02 19:35:40|6003.46|5883.46|6003.32|5883.32|6003.51|5883.51|6003.21|5883.21|10
1656790550000|2022-07-02 19:35:50|6003.45|5883.45|6004.56|5884.56|6004.65|5884.65|6003.45|5883.45|10
1656790560000|2022-07-02 19:36:00|6004.53|5884.53|6005.41|5885.41|6005.41|5885.41|6004.53|5884.53|10
1656790570000|2022-07-02 19:36:10|6005.57|5885.57|6007.67|5887.67|6007.8|5887.8|6005.57|5885.57|9
1656790580000|2022-07-02 19:36:20|6007.58|5887.58|6009.24|5889.24|6009.3|5889.3|6007.58|5887.58|8
1656790590000|2022-07-02 19:36:30|6009.33|5889.33|6009.78|5889.78|6009.78|5889.78|6009.19|5889.19|9
1656790600000|2022-07-02 19:36:40|6009.87|5889.87|6009.16|5889.16|6009.89|5889.89|6009.03|5889.03|10
1656790610000|2022-07-02 19:36:50|6009.4|5889.4|6008.46|5888.46|6009.4|5889.4|6008.04|5888.04|10
1656790620000|2022-07-02 19:37:00|6008.45|5888.45|6009.43|5889.43|6009.43|5889.43|6008.45|5888.45|10
1656790630000|2022-07-02 19:37:10|6010.38|5890.38|6010.58|5890.58|6010.58|5890.58|6010.06|5890.06|10
1656790640000|2022-07-02 19:37:20|6010.57|5890.57|6010.2|5890.2|6010.57|5890.57|6009.69|5889.69|10
1656790650000|2022-07-02 19:37:30|6009.97|5889.97|6009.15|5889.15|6009.97|5889.97|6009.15|5889.15|10
1656790660000|2022-07-02 19:37:40|6009.38|5889.38|6009.43|5889.43|6009.51|5889.51|6009.15|5889.15|10
1656790670000|2022-07-02 19:37:50|6009.38|5889.38|6008.83|5888.83|6009.42|5889.42|6008.83|5888.83|10
1656790680000|2022-07-02 19:38:00|6008.5|5888.5|6008.91|5888.91|6009.17|5889.17|6008.5|5888.5|10
1656790690000|2022-07-02 19:38:10|6009.27|5889.27|6009.52|5889.52|6009.56|5889.56|6008.91|5888.91|10
1656790700000|2022-07-02 19:38:20|6009.5|5889.5|6010.24|5890.24|6010.24|5890.24|6009.5|5889.5|9
1656790710000|2022-07-02 19:38:30|6010.68|5890.68|6011.37|5891.37|6011.41|5891.41|6010.68|5890.68|9
1656790720000|2022-07-02 19:38:40|6011.33|5891.33|6011.86|5891.86|6011.87|5891.87|6011.33|5891.33|10
1656790730000|2022-07-02 19:38:50|6012.06|5892.06|6012.48|5892.48|6012.48|5892.48|6012.06|5892.06|10
1656790740000|2022-07-02 19:39:00|6012.52|5892.52|6012.24|5892.24|6012.52|5892.52|6011.82|5891.82|10
1656790750000|2022-07-02 19:39:10|6012.35|5892.35|6013.14|5893.14|6013.17|5893.17|6012.35|5892.35|10
1656790760000|2022-07-02 19:39:20|6013.07|5893.07|6013.12|5893.12|6013.35|5893.35|6013.03|5893.03|8
1656790770000|2022-07-02 19:39:30|6012.93|5892.93|6012.58|5892.58|6012.94|5892.94|6012.14|5892.14|10
1656790780000|2022-07-02 19:39:40|6012.4|5892.4|6013.44|5893.44|6013.44|5893.44|6012.4|5892.4|10
1656790790000|2022-07-02 19:39:50|6013.17|5893.17|6013.2|5893.2|6013.23|5893.23|6013.01|5893.01|9
1656790800000|2022-07-02 19:40:00|6013.27|5893.27|6012.9|5892.9|6013.28|5893.28|6012.9|5892.9|9
1656790810000|2022-07-02 19:40:10|6012.94|5892.94|6013.89|5893.89|6013.99|5893.99|6012.94|5892.94|10
1656790820000|2022-07-02 19:40:20|6013.91|5893.91|6013.79|5893.79|6013.91|5893.91|6013.53|5893.53|9
1656790830000|2022-07-02 19:40:30|6013.7|5893.7|6014.03|5894.03|6014.18|5894.18|6013.7|5893.7|9
1656790840000|2022-07-02 19:40:40|6014.01|5894.01|6014.3|5894.3|6014.4|5894.4|6014.01|5894.01|10
1656790850000|2022-07-02 19:40:50|6014.62|5894.62|6013.76|5893.76|6014.62|5894.62|6013.76|5893.76|8
1656790860000|2022-07-02 19:41:00|6013.78|5893.78|6013.32|5893.32|6013.78|5893.78|6013.28|5893.28|8
1656790870000|2022-07-02 19:41:10|6013.33|5893.33|6013.09|5893.09|6013.65|5893.65|6013.09|5893.09|10
1656790880000|2022-07-02 19:41:20|6013.11|5893.11|6014.57|5894.57|6014.57|5894.57|6013.05|5893.05|10
1656790890000|2022-07-02 19:41:30|6014.52|5894.52|6014.69|5894.69|6014.85|5894.85|6014.52|5894.52|10
1656790900000|2022-07-02 19:41:40|6014.63|5894.63|6015.11|5895.11|6015.31|5895.31|6014.63|5894.63|9
1656790910000|2022-07-02 19:41:50|6014.81|5894.81|6014.79|5894.79|6014.95|5894.95|6014.78|5894.78|9
1656790920000|2022-07-02 19:42:00|6014.86|5894.86|6015.13|5895.13|6015.13|5895.13|6014.64|5894.64|10
1656790930000|2022-07-02 19:42:10|6015.17|5895.17|6015.96|5895.96|6016|5896|6015.12|5895.12|9
1656790940000|2022-07-02 19:42:20|6015.9|5895.9|6016.07|5896.07|6016.12|5896.12|6015.88|5895.88|9
1656790950000|2022-07-02 19:42:30|6016.04|5896.04|6016.5|5896.5|6016.5|5896.5|6016.01|5896.01|8
1656790960000|2022-07-02 19:42:40|6016.66|5896.66|6017.58|5897.58|6017.59|5897.59|6016.54|5896.54|10
1656790970000|2022-07-02 19:42:50|6017.69|5897.69|6017.48|5897.48|6017.69|5897.69|6017.25|5897.25|9
1656790980000|2022-07-02 19:43:00|6017.58|5897.58|6017.4|5897.4|6017.58|5897.58|6017.36|5897.36|10
1656790990000|2022-07-02 19:43:10|6017.24|5897.24|6018.02|5898.02|6018.02|5898.02|6017.24|5897.24|9
1656791000000|2022-07-02 19:43:20|6017.97|5897.97|6019.5|5899.5|6019.51|5899.51|6017.92|5897.92|10
1656791010000|2022-07-02 19:43:30|6020.47|5900.47|6021.31|5901.31|6021.8|5901.8|6020.47|5900.47|10
1656791020000|2022-07-02 19:43:40|6021.32|5901.32|6021.22|5901.22|6021.35|5901.35|6021.11|5901.11|8
1656791030000|2022-07-02 19:43:50|6021.18|5901.18|6021.36|5901.36|6021.38|5901.38|6021.14|5901.14|9
1656791040000|2022-07-02 19:44:00|6021.49|5901.49|6020.97|5900.97|6021.49|5901.49|6020.97|5900.97|10
1656791050000|2022-07-02 19:44:10|6020.91|5900.91|6018.87|5898.87|6020.91|5900.91|6018.87|5898.87|10
1656791060000|2022-07-02 19:44:20|6018.88|5898.88|6017.5|5897.5|6018.88|5898.88|6017.33|5897.33|10
1656791070000|2022-07-02 19:44:30|6016.86|5896.86|6016|5896|6016.86|5896.86|6016|5896|9
1656791080000|2022-07-02 19:44:40|6015.67|5895.67|6015.96|5895.96|6015.96|5895.96|6015.35|5895.35|9
1656791090000|2022-07-02 19:44:50|6016.14|5896.14|6016.78|5896.78|6016.78|5896.78|6016.1|5896.1|10
1656791100000|2022-07-02 19:45:00|6016.77|5896.77|6016.95|5896.95|6017.94|5897.94|6016.77|5896.77|10
1656791110000|2022-07-02 19:45:10|6016.93|5896.93|6014.79|5894.79|6016.93|5896.93|6014.79|5894.79|10
1656791120000|2022-07-02 19:45:20|6014.78|5894.78|6013.98|5893.98|6014.79|5894.79|6013.98|5893.98|10
1656791130000|2022-07-02 19:45:30|6013.84|5893.84|6013.49|5893.49|6013.86|5893.86|6013.49|5893.49|9
1656791140000|2022-07-02 19:45:40|6013.5|5893.5|6013.27|5893.27|6013.56|5893.56|6013.25|5893.25|10
1656791150000|2022-07-02 19:45:50|6013.26|5893.26|6013.33|5893.33|6013.52|5893.52|6013.04|5893.04|10
1656791160000|2022-07-02 19:46:00|6013.09|5893.09|6013.01|5893.01|6013.2|5893.2|6012.96|5892.96|10
1656791170000|2022-07-02 19:46:10|6013|5893|6013.06|5893.06|6013.08|5893.08|6012.8|5892.8|7
1656791180000|2022-07-02 19:46:20|6013.07|5893.07|6013.11|5893.11|6013.28|5893.28|6013.02|5893.02|10
1656791190000|2022-07-02 19:46:30|6013.15|5893.15|6013.42|5893.42|6013.5|5893.5|6013.15|5893.15|9
1656791200000|2022-07-02 19:46:40|6013.46|5893.46|6013.9|5893.9|6014|5894|6013.46|5893.46|10
1656791210000|2022-07-02 19:46:50|6013.89|5893.89|6014.14|5894.14|6014.14|5894.14|6013.89|5893.89|9
1656791220000|2022-07-02 19:47:00|6014.02|5894.02|6014.95|5894.95|6014.95|5894.95|6014.02|5894.02|10
1656791230000|2022-07-02 19:47:10|6015.07|5895.07|6015.67|5895.67|6015.67|5895.67|6014.96|5894.96|9
1656791240000|2022-07-02 19:47:20|6015.58|5895.58|6016.02|5896.02|6016.02|5896.02|6015.58|5895.58|8
1656791250000|2022-07-02 19:47:30|6016.18|5896.18|6016.42|5896.42|6016.42|5896.42|6016.13|5896.13|9
1656791260000|2022-07-02 19:47:40|6016.29|5896.29|6017.25|5897.25|6017.37|5897.37|6016.25|5896.25|10
1656791270000|2022-07-02 19:47:50|6017.33|5897.33|6017.41|5897.41|6017.5|5897.5|6017.32|5897.32|10
1656791280000|2022-07-02 19:48:00|6017.44|5897.44|6017.01|5897.01|6017.44|5897.44|6017.01|5897.01|9
1656791290000|2022-07-02 19:48:10|6016.93|5896.93|6017|5897|6017|5897|6016.71|5896.71|10
1656791300000|2022-07-02 19:48:20|6017.03|5897.03|6017.24|5897.24|6017.31|5897.31|6017.03|5897.03|9
1656791310000|2022-07-02 19:48:30|6017.33|5897.33|6017.45|5897.45|6017.45|5897.45|6016.78|5896.78|9
1656791320000|2022-07-02 19:48:40|6017.44|5897.44|6018.05|5898.05|6018.09|5898.09|6017.44|5897.44|10
1656791330000|2022-07-02 19:48:50|6018.07|5898.07|6018.32|5898.32|6018.33|5898.33|6017.99|5897.99|8
1656791340000|2022-07-02 19:49:00|6018.3|5898.3|6017.96|5897.96|6018.33|5898.33|6017.96|5897.96|10
1656791350000|2022-07-02 19:49:10|6017.91|5897.91|6017.85|5897.85|6018.05|5898.05|6017.85|5897.85|9
1656791360000|2022-07-02 19:49:20|6017.77|5897.77|6018.17|5898.17|6018.17|5898.17|6017.77|5897.77|8
1656791370000|2022-07-02 19:49:30|6018.14|5898.14|6018.45|5898.45|6018.51|5898.51|6018.04|5898.04|9
1656791380000|2022-07-02 19:49:40|6018.51|5898.51|6019.17|5899.17|6019.21|5899.21|6018.49|5898.49|7
1656791390000|2022-07-02 19:49:50|6019.12|5899.12|6018.86|5898.86|6019.15|5899.15|6018.86|5898.86|10
1656791400000|2022-07-02 19:50:00|6018.97|5898.97|6018.81|5898.81|6018.97|5898.97|6018.68|5898.68|9
1656791410000|2022-07-02 19:50:10|6018.78|5898.78|6018.04|5898.04|6018.84|5898.84|6018.04|5898.04|10
1656791420000|2022-07-02 19:50:20|6018.01|5898.01|6018.17|5898.17|6018.32|5898.32|6018.01|5898.01|9
1656791430000|2022-07-02 19:50:30|6018.05|5898.05|6017.32|5897.32|6018.05|5898.05|6017.32|5897.32|9
1656791440000|2022-07-02 19:50:40|6017.15|5897.15|6017.11|5897.11|6017.15|5897.15|6016.95|5896.95|8
1656791450000|2022-07-02 19:50:50|6017.15|5897.15|6017.08|5897.08|6017.26|5897.26|6017.08|5897.08|8
1656791460000|2022-07-02 19:51:00|6016.98|5896.98|6016.91|5896.91|6017|5897|6016.91|5896.91|10
1656791470000|2022-07-02 19:51:10|6016.87|5896.87|6015.52|5895.52|6016.98|5896.98|6015.5|5895.5|8
1656791480000|2022-07-02 19:51:20|6015.53|5895.53|6015.55|5895.55|6015.6|5895.6|6015.41|5895.41|8
1656791490000|2022-07-02 19:51:30|6015.61|5895.61|6015.15|5895.15|6015.61|5895.61|6015.11|5895.11|10
1656791500000|2022-07-02 19:51:40|6015.18|5895.18|6015.09|5895.09|6015.18|5895.18|6015.05|5895.05|9
1656791510000|2022-07-02 19:51:50|6014.98|5894.98|6014.9|5894.9|6015.05|5895.05|6014.9|5894.9|8
1656791520000|2022-07-02 19:52:00|6015.04|5895.04|6015.05|5895.05|6015.05|5895.05|6014.83|5894.83|10
1656791530000|2022-07-02 19:52:10|6015.07|5895.07|6015.08|5895.08|6015.49|5895.49|6015.07|5895.07|8
1656791540000|2022-07-02 19:52:20|6015.01|5895.01|6014.73|5894.73|6015.01|5895.01|6014.65|5894.65|9
1656791550000|2022-07-02 19:52:30|6014.85|5894.85|6014.78|5894.78|6015.05|5895.05|6014.78|5894.78|10
1656791560000|2022-07-02 19:52:40|6014.85|5894.85|6014.41|5894.41|6014.85|5894.85|6014.41|5894.41|9
1656791570000|2022-07-02 19:52:50|6014.4|5894.4|6014.28|5894.28|6014.4|5894.4|6014.24|5894.24|10
1656791580000|2022-07-02 19:53:00|6014.27|5894.27|6014.3|5894.3|6014.51|5894.51|6014.21|5894.21|10
1656791590000|2022-07-02 19:53:10|6014.42|5894.42|6014.35|5894.35|6014.42|5894.42|6014.25|5894.25|9
1656791600000|2022-07-02 19:53:20|6014.32|5894.32|6014.32|5894.32|6014.4|5894.4|6014.27|5894.27|9
1656791610000|2022-07-02 19:53:30|6014.38|5894.38|6014.44|5894.44|6014.55|5894.55|6014.36|5894.36|9
1656791620000|2022-07-02 19:53:40|6014.59|5894.59|6014.52|5894.52|6014.63|5894.63|6014.41|5894.41|10
1656791630000|2022-07-02 19:53:50|6014.51|5894.51|6014.15|5894.15|6014.56|5894.56|6014.15|5894.15|9
1656791640000|2022-07-02 19:54:00|6014.09|5894.09|6013.94|5893.94|6014.15|5894.15|6013.87|5893.87|10
1656791650000|2022-07-02 19:54:10|6014|5894|6013.91|5893.91|6014.06|5894.06|6013.91|5893.91|9
1656791660000|2022-07-02 19:54:20|6013.97|5893.97|6014.16|5894.16|6014.2|5894.2|6013.97|5893.97|10
1656791670000|2022-07-02 19:54:30|6014.12|5894.12|6013.29|5893.29|6014.12|5894.12|6013.29|5893.29|10
1656791680000|2022-07-02 19:54:40|6013.35|5893.35|6013.32|5893.32|6013.35|5893.35|6013.26|5893.26|8
1656791690000|2022-07-02 19:54:50|6013.27|5893.27|6012.32|5892.32|6013.39|5893.39|6012.32|5892.32|10
1656791700000|2022-07-02 19:55:00|6012.28|5892.28|6011.75|5891.75|6012.28|5892.28|6011.42|5891.42|9
1656791710000|2022-07-02 19:55:10|6011.8|5891.8|6012.42|5892.42|6012.47|5892.47|6011.8|5891.8|10
1656791720000|2022-07-02 19:55:20|6012.5|5892.5|6012.44|5892.44|6012.65|5892.65|6012.23|5892.23|8
1656791730000|2022-07-02 19:55:30|6013.17|5893.17|6015.26|5895.26|6015.26|5895.26|6013.17|5893.17|10
1656791740000|2022-07-02 19:55:40|6015.47|5895.47|6015.96|5895.96|6015.96|5895.96|6015.47|5895.47|10
1656791750000|2022-07-02 19:55:50|6016.16|5896.16|6016.35|5896.35|6016.42|5896.42|6016.16|5896.16|9
1656791760000|2022-07-02 19:56:00|6016.37|5896.37|6016.29|5896.29|6016.37|5896.37|6016.1|5896.1|10
1656791770000|2022-07-02 19:56:10|6016.2|5896.2|6016.24|5896.24|6016.29|5896.29|6016.19|5896.19|10
1656791780000|2022-07-02 19:56:20|6016.18|5896.18|6016.15|5896.15|6016.3|5896.3|6016.05|5896.05|10
1656791790000|2022-07-02 19:56:30|6015.97|5895.97|6016.04|5896.04|6016.18|5896.18|6015.83|5895.83|9
1656791800000|2022-07-02 19:56:40|6015.85|5895.85|6015.43|5895.43|6015.85|5895.85|6015.43|5895.43|8
1656791810000|2022-07-02 19:56:50|6015.38|5895.38|6015.71|5895.71|6015.77|5895.77|6015.38|5895.38|9
1656791820000|2022-07-02 19:57:00|6015.85|5895.85|6016.15|5896.15|6016.15|5896.15|6015.85|5895.85|9
1656791830000|2022-07-02 19:57:10|6016.2|5896.2|6016.49|5896.49|6016.49|5896.49|6016.11|5896.11|7
1656791840000|2022-07-02 19:57:20|6016.34|5896.34|6016.41|5896.41|6016.58|5896.58|6016.33|5896.33|9
1656791850000|2022-07-02 19:57:30|6016.4|5896.4|6016.43|5896.43|6016.5|5896.5|6016.32|5896.32|9
1656791860000|2022-07-02 19:57:40|6016.45|5896.45|6016.71|5896.71|6016.71|5896.71|6016.45|5896.45|9
1656791870000|2022-07-02 19:57:50|6016.7|5896.7|6016.84|5896.84|6016.84|5896.84|6016.67|5896.67|8
1656791880000|2022-07-02 19:58:00|6016.78|5896.78|6017.9|5897.9|6017.9|5897.9|6016.78|5896.78|10
1656791890000|2022-07-02 19:58:10|6018.12|5898.12|6020.15|5900.15|6020.15|5900.15|6018.12|5898.12|9
1656791900000|2022-07-02 19:58:20|6020.27|5900.27|6020.11|5900.11|6020.28|5900.28|6020.04|5900.04|9
1656791910000|2022-07-02 19:58:30|6020.09|5900.09|6019.67|5899.67|6020.09|5900.09|6019.67|5899.67|9
1656791920000|2022-07-02 19:58:40|6019.66|5899.66|6019.69|5899.69|6019.72|5899.72|6019.58|5899.58|9
1656791930000|2022-07-02 19:58:50|6019.74|5899.74|6019.15|5899.15|6019.74|5899.74|6019.1|5899.1|10
1656791940000|2022-07-02 19:59:00|6019.06|5899.06|6018.3|5898.3|6019.06|5899.06|6018.27|5898.27|9
1656791950000|2022-07-02 19:59:10|6018.14|5898.14|6018|5898|6018.26|5898.26|6018|5898|8
1656791960000|2022-07-02 19:59:20|6018.1|5898.1|6018.21|5898.21|6018.21|5898.21|6017.96|5897.96|9
1656791970000|2022-07-02 19:59:30|6018.34|5898.34|6018.1|5898.1|6018.6|5898.6|6018.08|5898.08|10
1656791980000|2022-07-02 19:59:40|6018.14|5898.14|6018.23|5898.23|6018.23|5898.23|6017.98|5897.98|8
1656791990000|2022-07-02 19:59:50|6018.3|5898.3|6018.65|5898.65|6018.65|5898.65|6018.29|5898.29|7
1656792000000|2022-07-02 20:00:00|6018.66|5898.66|6019.57|5899.57|6019.57|5899.57|6018.56|5898.56|10
1656792010000|2022-07-02 20:00:10|6019.26|5899.26|6019.8|5899.8|6019.8|5899.8|6019.14|5899.14|10
1656792020000|2022-07-02 20:00:20|6019.79|5899.79|6020.33|5900.33|6020.36|5900.36|6019.79|5899.79|10
1656792030000|2022-07-02 20:00:30|6020.46|5900.46|6020.92|5900.92|6020.92|5900.92|6020.4|5900.4|10
1656792040000|2022-07-02 20:00:40|6020.83|5900.83|6020.88|5900.88|6020.88|5900.88|6020.65|5900.65|9
1656792050000|2022-07-02 20:00:50|6020.74|5900.74|6020.1|5900.1|6020.74|5900.74|6020.1|5900.1|9
1656792060000|2022-07-02 20:01:00|6020.11|5900.11|6019.95|5899.95|6020.11|5900.11|6019.85|5899.85|10
1656792070000|2022-07-02 20:01:10|6019.96|5899.96|6020.43|5900.43|6020.43|5900.43|6019.96|5899.96|10
1656792080000|2022-07-02 20:01:20|6020.54|5900.54|6020.62|5900.62|6020.62|5900.62|6020.42|5900.42|10
1656792090000|2022-07-02 20:01:30|6020.61|5900.61|6020.93|5900.93|6020.93|5900.93|6020.59|5900.59|10
1656792100000|2022-07-02 20:01:40|6020.92|5900.92|6020.72|5900.72|6020.92|5900.92|6020.69|5900.69|8
1656792110000|2022-07-02 20:01:50|6020.73|5900.73|6021.03|5901.03|6021.16|5901.16|6020.73|5900.73|9
1656792120000|2022-07-02 20:02:00|6021.1|5901.1|6021.01|5901.01|6021.1|5901.1|6020.97|5900.97|9
1656792130000|2022-07-02 20:02:10|6020.96|5900.96|6021.02|5901.02|6021.02|5901.02|6020.58|5900.58|10
1656792140000|2022-07-02 20:02:20|6021.01|5901.01|6021.14|5901.14|6021.14|5901.14|6020.91|5900.91|9
1656792150000|2022-07-02 20:02:30|6021.25|5901.25|6021.57|5901.57|6021.69|5901.69|6021.25|5901.25|10
1656792160000|2022-07-02 20:02:40|6021.58|5901.58|6021.74|5901.74|6021.83|5901.83|6021.55|5901.55|8
1656792170000|2022-07-02 20:02:50|6021.6|5901.6|6020.84|5900.84|6021.76|5901.76|6020.84|5900.84|10
1656792180000|2022-07-02 20:03:00|6021.03|5901.03|6019.03|5899.03|6021.03|5901.03|6019.03|5899.03|10
1656792190000|2022-07-02 20:03:10|6018.99|5898.99|6018.42|5898.42|6018.99|5898.99|6018.22|5898.22|10
1656792200000|2022-07-02 20:03:20|6018.47|5898.47|6018.16|5898.16|6018.49|5898.49|6018.16|5898.16|9
1656792210000|2022-07-02 20:03:30|6017.59|5897.59|6017.33|5897.33|6017.59|5897.59|6017.03|5897.03|10
1656792220000|2022-07-02 20:03:40|6017.23|5897.23|6017.35|5897.35|6017.43|5897.43|6017.23|5897.23|8
1656792230000|2022-07-02 20:03:50|6017.49|5897.49|6017.2|5897.2|6017.65|5897.65|6017.2|5897.2|9
1656792240000|2022-07-02 20:04:00|6017.31|5897.31|6017.35|5897.35|6017.54|5897.54|6017.31|5897.31|9
1656792250000|2022-07-02 20:04:10|6017.39|5897.39|6017.26|5897.26|6017.57|5897.57|6017.26|5897.26|10
1656792260000|2022-07-02 20:04:20|6017.42|5897.42|6017.11|5897.11|6017.42|5897.42|6017.04|5897.04|8
1656792270000|2022-07-02 20:04:30|6017.17|5897.17|6017.59|5897.59|6017.59|5897.59|6017.17|5897.17|8
1656792280000|2022-07-02 20:04:40|6017.58|5897.58|6017.44|5897.44|6017.58|5897.58|6017.44|5897.44|10
1656792290000|2022-07-02 20:04:50|6017.35|5897.35|6017.14|5897.14|6017.35|5897.35|6017.11|5897.11|10
1656792300000|2022-07-02 20:05:00|6017.08|5897.08|6016.89|5896.89|6017.16|5897.16|6016.89|5896.89|7
1656792310000|2022-07-02 20:05:10|6016.77|5896.77|6016.79|5896.79|6016.94|5896.94|6016.77|5896.77|10
1656792320000|2022-07-02 20:05:20|6016.82|5896.82|6016.78|5896.78|6016.88|5896.88|6016.72|5896.72|10
1656792330000|2022-07-02 20:05:30|6016.84|5896.84|6016.4|5896.4|6016.9|5896.9|6016.4|5896.4|8
1656792340000|2022-07-02 20:05:40|6016.32|5896.32|6014.65|5894.65|6016.32|5896.32|6014.65|5894.65|10
1656792350000|2022-07-02 20:05:50|6014.52|5894.52|6013.57|5893.57|6014.52|5894.52|6013.46|5893.46|10
1656792360000|2022-07-02 20:06:00|6013.5|5893.5|6012.91|5892.91|6013.5|5893.5|6012.81|5892.81|10
1656792370000|2022-07-02 20:06:10|6012.97|5892.97|6012.82|5892.82|6013|5893|6012.29|5892.29|10
1656792380000|2022-07-02 20:06:20|6012.75|5892.75|6013.06|5893.06|6013.1|5893.1|6012.62|5892.62|10
1656792390000|2022-07-02 20:06:30|6012.95|5892.95|6012.77|5892.77|6013.07|5893.07|6012.62|5892.62|9
1656792400000|2022-07-02 20:06:40|6012.66|5892.66|6012.47|5892.47|6012.66|5892.66|6012.35|5892.35|8
1656792410000|2022-07-02 20:06:50|6012.49|5892.49|6012.71|5892.71|6012.71|5892.71|6012.49|5892.49|8
1656792420000|2022-07-02 20:07:00|6012.72|5892.72|6012.6|5892.6|6012.72|5892.72|6012.53|5892.53|8
1656792430000|2022-07-02 20:07:10|6012.59|5892.59|6012.28|5892.28|6012.64|5892.64|6012.27|5892.27|9
1656792440000|2022-07-02 20:07:20|6012.23|5892.23|6012.54|5892.54|6012.54|5892.54|6012.16|5892.16|8
1656792450000|2022-07-02 20:07:30|6012.58|5892.58|6012.4|5892.4|6012.58|5892.58|6012.4|5892.4|8
1656792460000|2022-07-02 20:07:40|6012.39|5892.39|6012.55|5892.55|6012.55|5892.55|6012.39|5892.39|6
1656792470000|2022-07-02 20:07:50|6012.38|5892.38|6013.03|5893.03|6013.15|5893.15|6012.38|5892.38|9
1656792480000|2022-07-02 20:08:00|6012.91|5892.91|6013.07|5893.07|6013.12|5893.12|6012.85|5892.85|10
1656792490000|2022-07-02 20:08:10|6013.15|5893.15|6013.38|5893.38|6013.38|5893.38|6013.15|5893.15|7
1656792500000|2022-07-02 20:08:20|6013.39|5893.39|6014.79|5894.79|6014.87|5894.87|6013.39|5893.39|10
1656792510000|2022-07-02 20:08:30|6014.84|5894.84|6014.76|5894.76|6014.87|5894.87|6014.74|5894.74|9
1656792520000|2022-07-02 20:08:40|6014.75|5894.75|6014.79|5894.79|6015|5895|6014.75|5894.75|10
1656792530000|2022-07-02 20:08:50|6014.97|5894.97|6014.72|5894.72|6015.05|5895.05|6014.72|5894.72|10
1656792540000|2022-07-02 20:09:00|6014.67|5894.67|6014.26|5894.26|6014.67|5894.67|6014.26|5894.26|7
1656792550000|2022-07-02 20:09:10|6014.25|5894.25|6013.92|5893.92|6014.25|5894.25|6013.92|5893.92|6
1656792560000|2022-07-02 20:09:20|6013.97|5893.97|6013.69|5893.69|6013.97|5893.97|6013.64|5893.64|8
1656792570000|2022-07-02 20:09:30|6013.72|5893.72|6013.12|5893.12|6013.72|5893.72|6013.12|5893.12|10
1656792580000|2022-07-02 20:09:40|6012.96|5892.96|6012.85|5892.85|6012.96|5892.96|6012.81|5892.81|10
1656792590000|2022-07-02 20:09:50|6012.89|5892.89|6012.23|5892.23|6012.89|5892.89|6012.23|5892.23|8
1656792600000|2022-07-02 20:10:00|6012.19|5892.19|6012.46|5892.46|6012.47|5892.47|6012.19|5892.19|9
1656792610000|2022-07-02 20:10:10|6012.53|5892.53|6012.66|5892.66|6012.81|5892.81|6012.53|5892.53|9
1656792620000|2022-07-02 20:10:20|6012.7|5892.7|6012.42|5892.42|6012.7|5892.7|6012.42|5892.42|6
1656792630000|2022-07-02 20:10:30|6012.38|5892.38|6012.51|5892.51|6012.52|5892.52|6012.35|5892.35|10
1656792640000|2022-07-02 20:10:40|6012.52|5892.52|6012.63|5892.63|6012.74|5892.74|6012.52|5892.52|8
1656792650000|2022-07-02 20:10:50|6012.57|5892.57|6012.78|5892.78|6012.8|5892.8|6012.57|5892.57|8
1656792660000|2022-07-02 20:11:00|6012.81|5892.81|6012.75|5892.75|6012.81|5892.81|6012.75|5892.75|4
1656792670000|2022-07-02 20:11:10|6013.18|5893.18|6013.13|5893.13|6013.25|5893.25|6013.1|5893.1|8
1656792680000|2022-07-02 20:11:20|6013|5893|6012.93|5892.93|6013|5893|6012.93|5892.93|5
1656792690000|2022-07-02 20:11:30|6012.9|5892.9|6012.93|5892.93|6013.05|5893.05|6012.87|5892.87|10
1656792700000|2022-07-02 20:11:40|6012.85|5892.85|6012.46|5892.46|6012.85|5892.85|6012.42|5892.42|8
1656792710000|2022-07-02 20:11:50|6012.49|5892.49|6011.93|5891.93|6012.54|5892.54|6011.93|5891.93|10
1656792720000|2022-07-02 20:12:00|6011.89|5891.89|6011.76|5891.76|6012.05|5892.05|6011.76|5891.76|8
1656792730000|2022-07-02 20:12:10|6011.78|5891.78|6011.95|5891.95|6012.01|5892.01|6011.78|5891.78|9
1656792740000|2022-07-02 20:12:20|6011.96|5891.96|6011.58|5891.58|6011.96|5891.96|6011.55|5891.55|7
1656792750000|2022-07-02 20:12:30|6011.72|5891.72|6011.26|5891.26|6011.72|5891.72|6011.26|5891.26|10
1656792760000|2022-07-02 20:12:40|6010.98|5890.98|6009.22|5889.22|6010.98|5890.98|6009.22|5889.22|10
1656792770000|2022-07-02 20:12:50|6009.17|5889.17|6009.51|5889.51|6009.53|5889.53|6009.14|5889.14|9
1656792780000|2022-07-02 20:13:00|6009.62|5889.62|6009.6|5889.6|6009.62|5889.62|6009.17|5889.17|9
1656792790000|2022-07-02 20:13:10|6009.68|5889.68|6010.76|5890.76|6010.76|5890.76|6009.68|5889.68|10
1656792800000|2022-07-02 20:13:20|6010.81|5890.81|6010.79|5890.79|6011|5891|6010.56|5890.56|10
1656792810000|2022-07-02 20:13:30|6010.75|5890.75|6010.15|5890.15|6010.75|5890.75|6010.15|5890.15|8
1656792820000|2022-07-02 20:13:40|6010.16|5890.16|6009.97|5889.97|6010.16|5890.16|6009.97|5889.97|7
1656792830000|2022-07-02 20:13:50|6009.95|5889.95|6010.13|5890.13|6010.25|5890.25|6009.94|5889.94|9
1656792840000|2022-07-02 20:14:00|6010.17|5890.17|6010.51|5890.51|6010.51|5890.51|6010|5890|10
1656792850000|2022-07-02 20:14:10|6010.52|5890.52|6010.65|5890.65|6010.68|5890.68|6010.52|5890.52|8
1656792860000|2022-07-02 20:14:20|6010.67|5890.67|6010.96|5890.96|6011.04|5891.04|6010.67|5890.67|10
1656792870000|2022-07-02 20:14:30|6010.97|5890.97|6010.93|5890.93|6011.02|5891.02|6010.9|5890.9|9
1656792880000|2022-07-02 20:14:40|6011.01|5891.01|6010.9|5890.9|6011.01|5891.01|6010.75|5890.75|10
1656792890000|2022-07-02 20:14:50|6011.05|5891.05|6011.07|5891.07|6011.17|5891.17|6011.03|5891.03|9
1656792900000|2022-07-02 20:15:00|6011.1|5891.1|6011.02|5891.02|6011.11|5891.11|6010.93|5890.93|8
1656792910000|2022-07-02 20:15:10|6011.07|5891.07|6011.6|5891.6|6011.6|5891.6|6011.07|5891.07|10
1656792920000|2022-07-02 20:15:20|6011.65|5891.65|6012.59|5892.59|6012.81|5892.81|6011.6|5891.6|10
1656792930000|2022-07-02 20:15:30|6012.48|5892.48|6013.31|5893.31|6013.41|5893.41|6012.48|5892.48|10
1656792940000|2022-07-02 20:15:40|6013.43|5893.43|6014.1|5894.1|6014.26|5894.26|6013.43|5893.43|10
1656792950000|2022-07-02 20:15:50|6014.56|5894.56|6014.27|5894.27|6014.6|5894.6|6014.27|5894.27|9
1656792960000|2022-07-02 20:16:00|6014.24|5894.24|6013.08|5893.08|6014.5|5894.5|6013.08|5893.08|9
1656792970000|2022-07-02 20:16:10|6012.32|5892.32|6006.63|5886.63|6013.1|5893.1|6006.63|5886.63|10
1656792980000|2022-07-02 20:16:20|6006.43|5886.43|6004.38|5884.38|6006.52|5886.52|6004.38|5884.38|10
1656792990000|2022-07-02 20:16:30|6003.62|5883.62|6002.22|5882.22|6003.62|5883.62|6002.22|5882.22|10
1656793000000|2022-07-02 20:16:40|6002.25|5882.25|6001.53|5881.53|6002.25|5882.25|6001.53|5881.53|7
1656793010000|2022-07-02 20:16:50|6001.63|5881.63|6000.45|5880.45|6001.63|5881.63|6000.45|5880.45|7
1656793020000|2022-07-02 20:17:00|6000.58|5880.58|5999.52|5879.52|6000.61|5880.61|5999.52|5879.52|10
1656793030000|2022-07-02 20:17:10|5999.47|5879.47|5999.73|5879.73|5999.73|5879.73|5999.39|5879.39|10
1656793040000|2022-07-02 20:17:20|5999.67|5879.67|5999.61|5879.61|5999.89|5879.89|5999.61|5879.61|9
1656793050000|2022-07-02 20:17:30|5999.53|5879.53|5998.51|5878.51|5999.88|5879.88|5998.29|5878.29|10
1656793060000|2022-07-02 20:17:40|5998.42|5878.42|5998.07|5878.07|5998.64|5878.64|5997.72|5877.72|10
1656793070000|2022-07-02 20:17:50|5998.2|5878.2|5998.54|5878.54|5998.54|5878.54|5998.05|5878.05|10
1656793080000|2022-07-02 20:18:00|5998.56|5878.56|6001.4|5881.4|6001.4|5881.4|5998.56|5878.56|10
1656793090000|2022-07-02 20:18:10|6001.78|5881.78|6001.92|5881.92|6002.2|5882.2|6001.78|5881.78|10
1656793100000|2022-07-02 20:18:20|6002.2|5882.2|6002.14|5882.14|6002.2|5882.2|6001.83|5881.83|10
1656793110000|2022-07-02 20:18:30|6002.09|5882.09|6001.38|5881.38|6002.09|5882.09|6001.34|5881.34|10
1656793120000|2022-07-02 20:18:40|6001.35|5881.35|6001.12|5881.12|6001.41|5881.41|6001.12|5881.12|9
1656793130000|2022-07-02 20:18:50|6001.17|5881.17|6000.64|5880.64|6001.17|5881.17|6000.64|5880.64|9
1656793140000|2022-07-02 20:19:00|6000.77|5880.77|6001.87|5881.87|6001.87|5881.87|6000.77|5880.77|9
1656793150000|2022-07-02 20:19:10|6002.01|5882.01|6002.98|5882.98|6003.05|5883.05|6002.01|5882.01|10
1656793160000|2022-07-02 20:19:20|6003.29|5883.29|6004|5884|6004.05|5884.05|6003.21|5883.21|10
1656793170000|2022-07-02 20:19:30|6004.08|5884.08|6004.39|5884.39|6004.39|5884.39|6003.96|5883.96|9
1656793180000|2022-07-02 20:19:40|6004.47|5884.47|6004.16|5884.16|6004.47|5884.47|6004.14|5884.14|10
1656793190000|2022-07-02 20:19:50|6004.17|5884.17|6004.28|5884.28|6004.28|5884.28|6004.17|5884.17|10
1656793200000|2022-07-02 20:20:00|6004.19|5884.19|6004.25|5884.25|6004.32|5884.32|6004.14|5884.14|10
1656793210000|2022-07-02 20:20:10|6004.24|5884.24|6005.39|5885.39|6005.39|5885.39|6004.23|5884.23|10
1656793220000|2022-07-02 20:20:20|6005.42|5885.42|6005.59|5885.59|6005.59|5885.59|6005.26|5885.26|9
1656793230000|2022-07-02 20:20:30|6005.55|5885.55|6005.77|5885.77|6005.77|5885.77|6005.55|5885.55|10
1656793240000|2022-07-02 20:20:40|6005.84|5885.84|6005.85|5885.85|6005.92|5885.92|6005.78|5885.78|9
1656793250000|2022-07-02 20:20:50|6005.72|5885.72|6005.64|5885.64|6005.72|5885.72|6005.42|5885.42|10
1656793260000|2022-07-02 20:21:00|6005.98|5885.98|6006.83|5886.83|6006.83|5886.83|6005.98|5885.98|10
1656793270000|2022-07-02 20:21:10|6007.08|5887.08|6007.6|5887.6|6007.6|5887.6|6007.06|5887.06|10
1656793280000|2022-07-02 20:21:20|6007.59|5887.59|6007.29|5887.29|6007.82|5887.82|6007.29|5887.29|8
1656793290000|2022-07-02 20:21:30|6007.27|5887.27|6007.29|5887.29|6007.29|5887.29|6007.2|5887.2|7
1656793300000|2022-07-02 20:21:40|6007.56|5887.56|6008.08|5888.08|6008.08|5888.08|6007.52|5887.52|10
1656793310000|2022-07-02 20:21:50|6008.09|5888.09|6008.24|5888.24|6008.33|5888.33|6008.09|5888.09|8
1656793320000|2022-07-02 20:22:00|6008.3|5888.3|6008.17|5888.17|6008.4|5888.4|6008.17|5888.17|10
1656793330000|2022-07-02 20:22:10|6008.12|5888.12|6008.59|5888.59|6008.59|5888.59|6007.98|5887.98|10
1656793340000|2022-07-02 20:22:20|6008.37|5888.37|6008.05|5888.05|6008.37|5888.37|6007.99|5887.99|10
1656793350000|2022-07-02 20:22:30|6007.98|5887.98|6007.3|5887.3|6008.05|5888.05|6007.3|5887.3|9
1656793360000|2022-07-02 20:22:40|6006.76|5886.76|6003.73|5883.73|6006.76|5886.76|6003.73|5883.73|10
1656793370000|2022-07-02 20:22:50|6003.72|5883.72|6003.71|5883.71|6003.8|5883.8|6003.61|5883.61|9
1656793380000|2022-07-02 20:23:00|6003.63|5883.63|6003.66|5883.66|6003.66|5883.66|6003.41|5883.41|7
1656793390000|2022-07-02 20:23:10|6003.63|5883.63|6003.94|5883.94|6003.99|5883.99|6003.63|5883.63|8
1656793400000|2022-07-02 20:23:20|6003.93|5883.93|6003.64|5883.64|6004.05|5884.05|6003.63|5883.63|9
1656793410000|2022-07-02 20:23:30|6003.7|5883.7|6004.19|5884.19|6004.3|5884.3|6003.67|5883.67|10
1656793420000|2022-07-02 20:23:40|6005.02|5885.02|6005.42|5885.42|6005.66|5885.66|6005.02|5885.02|9
1656793430000|2022-07-02 20:23:50|6005.45|5885.45|6005.31|5885.31|6005.45|5885.45|6005.25|5885.25|10
1656793440000|2022-07-02 20:24:00|6005.32|5885.32|6005.03|5885.03|6005.32|5885.32|6004.96|5884.96|10
1656793450000|2022-07-02 20:24:10|6005.06|5885.06|6005.03|5885.03|6005.06|5885.06|6004.95|5884.95|8
1656793460000|2022-07-02 20:24:20|6005.12|5885.12|6005.39|5885.39|6005.43|5885.43|6005.08|5885.08|10
1656793470000|2022-07-02 20:24:30|6005.43|5885.43|6007.3|5887.3|6007.46|5887.46|6005.34|5885.34|10
1656793480000|2022-07-02 20:24:40|6007.23|5887.23|6007.93|5887.93|6008|5888|6007.23|5887.23|10
1656793490000|2022-07-02 20:24:50|6008.02|5888.02|6008.32|5888.32|6008.47|5888.47|6007.98|5887.98|10
1656793500000|2022-07-02 20:25:00|6008.35|5888.35|6008.09|5888.09|6008.44|5888.44|6007.99|5887.99|10
1656793510000|2022-07-02 20:25:10|6008.05|5888.05|6007.98|5887.98|6008.17|5888.17|6007.93|5887.93|10
1656793520000|2022-07-02 20:25:20|6007.97|5887.97|6008.13|5888.13|6008.13|5888.13|6007.91|5887.91|7
1656793530000|2022-07-02 20:25:30|6007.99|5887.99|6008.03|5888.03|6008.09|5888.09|6007.91|5887.91|9
1656793540000|2022-07-02 20:25:40|6008.11|5888.11|6008.5|5888.5|6008.51|5888.51|6008.09|5888.09|10
1656793550000|2022-07-02 20:25:50|6008.64|5888.64|6012.8|5892.8|6012.8|5892.8|6008.64|5888.64|10
1656793560000|2022-07-02 20:26:00|6012.6|5892.6|6013.06|5893.06|6013.06|5893.06|6012.45|5892.45|9
1656793570000|2022-07-02 20:26:10|6013.05|5893.05|6013.4|5893.4|6013.52|5893.52|6012.91|5892.91|8
1656793580000|2022-07-02 20:26:20|6013.34|5893.34|6013.68|5893.68|6013.68|5893.68|6013.09|5893.09|10
1656793590000|2022-07-02 20:26:30|6013.32|5893.32|6014.23|5894.23|6014.23|5894.23|6013.32|5893.32|9
1656793600000|2022-07-02 20:26:40|6014.24|5894.24|6013.9|5893.9|6014.24|5894.24|6013.9|5893.9|9
1656793610000|2022-07-02 20:26:50|6013.84|5893.84|6013.56|5893.56|6013.89|5893.89|6013.56|5893.56|8
1656793620000|2022-07-02 20:27:00|6013.71|5893.71|6013.6|5893.6|6013.77|5893.77|6013.5|5893.5|8
1656793630000|2022-07-02 20:27:10|6013.81|5893.81|6014.64|5894.64|6014.78|5894.78|6013.77|5893.77|10
1656793640000|2022-07-02 20:27:20|6014.75|5894.75|6014.92|5894.92|6015.07|5895.07|6014.75|5894.75|10
1656793650000|2022-07-02 20:27:30|6014.86|5894.86|6014.76|5894.76|6014.88|5894.88|6014.71|5894.71|9
1656793660000|2022-07-02 20:27:40|6014.75|5894.75|6015.09|5895.09|6015.12|5895.12|6014.54|5894.54|10
1656793670000|2022-07-02 20:27:50|6015.13|5895.13|6015.57|5895.57|6015.65|5895.65|6015.13|5895.13|8
1656793680000|2022-07-02 20:28:00|6015.52|5895.52|6015.86|5895.86|6015.86|5895.86|6015.52|5895.52|9
1656793690000|2022-07-02 20:28:10|6015.8|5895.8|6016.34|5896.34|6016.38|5896.38|6015.8|5895.8|9
1656793700000|2022-07-02 20:28:20|6016.29|5896.29|6016|5896|6016.29|5896.29|6016|5896|7
1656793710000|2022-07-02 20:28:30|6015.66|5895.66|6015.61|5895.61|6015.72|5895.72|6015.61|5895.61|8
1656793720000|2022-07-02 20:28:40|6015.58|5895.58|6015.52|5895.52|6015.66|5895.66|6015.52|5895.52|9
1656793730000|2022-07-02 20:28:50|6015.5|5895.5|6014.76|5894.76|6015.5|5895.5|6014.76|5894.76|7
1656793740000|2022-07-02 20:29:00|6014.56|5894.56|6014.28|5894.28|6014.56|5894.56|6014.28|5894.28|10
1656793750000|2022-07-02 20:29:10|6014.31|5894.31|6014.66|5894.66|6014.7|5894.7|6014.31|5894.31|9
1656793760000|2022-07-02 20:29:20|6014.63|5894.63|6014.59|5894.59|6014.77|5894.77|6014.59|5894.59|8
1656793770000|2022-07-02 20:29:30|6014.37|5894.37|6014.59|5894.59|6014.59|5894.59|6014.3|5894.3|9
1656793780000|2022-07-02 20:29:40|6014.57|5894.57|6014.58|5894.58|6014.62|5894.62|6014.51|5894.51|7
1656793790000|2022-07-02 20:29:50|6014.84|5894.84|6015.31|5895.31|6015.38|5895.38|6014.83|5894.83|10
1656793800000|2022-07-02 20:30:00|6015.36|5895.36|6015.44|5895.44|6015.5|5895.5|6015.27|5895.27|10
1656793810000|2022-07-02 20:30:10|6015.75|5895.75|6016.63|5896.63|6016.69|5896.69|6015.75|5895.75|9
1656793820000|2022-07-02 20:30:20|6016.89|5896.89|6016.52|5896.52|6017.19|5897.19|6016.52|5896.52|7
1656793830000|2022-07-02 20:30:30|6016.46|5896.46|6016.49|5896.49|6016.49|5896.49|6016.41|5896.41|9
1656793840000|2022-07-02 20:30:40|6016.5|5896.5|6016.21|5896.21|6016.51|5896.51|6016.21|5896.21|8
1656793850000|2022-07-02 20:30:50|6016.18|5896.18|6016.07|5896.07|6016.18|5896.18|6015.96|5895.96|7
1656793860000|2022-07-02 20:31:00|6016.14|5896.14|6016.24|5896.24|6016.24|5896.24|6016.04|5896.04|9
1656793870000|2022-07-02 20:31:10|6016.29|5896.29|6016.61|5896.61|6016.75|5896.75|6016.29|5896.29|10
1656793880000|2022-07-02 20:31:20|6016.59|5896.59|6016.43|5896.43|6016.59|5896.59|6016.29|5896.29|10
1656793890000|2022-07-02 20:31:30|6016.5|5896.5|6016.57|5896.57|6016.7|5896.7|6016.5|5896.5|9
1656793900000|2022-07-02 20:31:40|6016.63|5896.63|6016.23|5896.23|6016.63|5896.63|6016.18|5896.18|10
1656793910000|2022-07-02 20:31:50|6016.26|5896.26|6016.32|5896.32|6016.32|5896.32|6016.09|5896.09|10
1656793920000|2022-07-02 20:32:00|6016.35|5896.35|6017.09|5897.09|6017.09|5897.09|6016.35|5896.35|9
1656793930000|2022-07-02 20:32:10|6017.05|5897.05|6017.72|5897.72|6017.75|5897.75|6017.05|5897.05|8
1656793940000|2022-07-02 20:32:20|6017.67|5897.67|6017.61|5897.61|6017.71|5897.71|6017.56|5897.56|10
1656793950000|2022-07-02 20:32:30|6017.65|5897.65|6017.39|5897.39|6017.81|5897.81|6017.39|5897.39|10
1656793960000|2022-07-02 20:32:40|6017.46|5897.46|6016.79|5896.79|6017.46|5897.46|6016.79|5896.79|8
1656793970000|2022-07-02 20:32:50|6016.83|5896.83|6017.38|5897.38|6017.38|5897.38|6016.83|5896.83|7
1656793980000|2022-07-02 20:33:00|6017.37|5897.37|6016.99|5896.99|6017.44|5897.44|6016.93|5896.93|9
1656793990000|2022-07-02 20:33:10|6016.81|5896.81|6016.85|5896.85|6016.93|5896.93|6016.47|5896.47|10
1656794000000|2022-07-02 20:33:20|6016.88|5896.88|6017.24|5897.24|6017.24|5897.24|6016.88|5896.88|9
1656794010000|2022-07-02 20:33:30|6017.31|5897.31|6017.15|5897.15|6017.34|5897.34|6017.15|5897.15|9
1656794020000|2022-07-02 20:33:40|6017.14|5897.14|6017.26|5897.26|6017.34|5897.34|6017.13|5897.13|10
1656794030000|2022-07-02 20:33:50|6017.27|5897.27|6017.29|5897.29|6017.33|5897.33|6017.26|5897.26|9
1656794040000|2022-07-02 20:34:00|6017.31|5897.31|6017.18|5897.18|6017.42|5897.42|6017.17|5897.17|8
1656794050000|2022-07-02 20:34:10|6017.24|5897.24|6017.3|5897.3|6017.33|5897.33|6017.19|5897.19|7
1656794060000|2022-07-02 20:34:20|6017.34|5897.34|6017.43|5897.43|6017.43|5897.43|6017.15|5897.15|8
1656794070000|2022-07-02 20:34:30|6017.42|5897.42|6016.83|5896.83|6017.42|5897.42|6016.83|5896.83|8
1656794080000|2022-07-02 20:34:40|6016.77|5896.77|6017.28|5897.28|6017.33|5897.33|6016.77|5896.77|10
1656794090000|2022-07-02 20:34:50|6017.22|5897.22|6018.05|5898.05|6018.05|5898.05|6017.22|5897.22|10
1656794100000|2022-07-02 20:35:00|6018.07|5898.07|6017.61|5897.61|6018.07|5898.07|6017.57|5897.57|10
1656794110000|2022-07-02 20:35:10|6017.6|5897.6|6017.78|5897.78|6017.78|5897.78|6017.6|5897.6|9
1656794120000|2022-07-02 20:35:20|6017.73|5897.73|6017.62|5897.62|6017.81|5897.81|6017.6|5897.6|9
1656794130000|2022-07-02 20:35:30|6017.53|5897.53|6017.39|5897.39|6017.53|5897.53|6017.33|5897.33|9
1656794140000|2022-07-02 20:35:40|6017.45|5897.45|6017.58|5897.58|6017.78|5897.78|6017.41|5897.41|10
1656794150000|2022-07-02 20:35:50|6017.41|5897.41|6017.41|5897.41|6017.47|5897.47|6017.37|5897.37|8
1656794160000|2022-07-02 20:36:00|6017.51|5897.51|6017.4|5897.4|6017.51|5897.51|6017.4|5897.4|8
1656794170000|2022-07-02 20:36:10|6017.46|5897.46|6017.95|5897.95|6017.95|5897.95|6017.46|5897.46|9
1656794180000|2022-07-02 20:36:20|6017.99|5897.99|6017.86|5897.86|6018.1|5898.1|6017.79|5897.79|10
1656794190000|2022-07-02 20:36:30|6017.93|5897.93|6017.77|5897.77|6018.03|5898.03|6017.51|5897.51|10
1656794200000|2022-07-02 20:36:40|6017.76|5897.76|6018.03|5898.03|6018.03|5898.03|6017.71|5897.71|10
1656794210000|2022-07-02 20:36:50|6018.07|5898.07|6017.93|5897.93|6018.16|5898.16|6017.93|5897.93|9
1656794220000|2022-07-02 20:37:00|6018.16|5898.16|6018.5|5898.5|6018.91|5898.91|6018.1|5898.1|9
1656794230000|2022-07-02 20:37:10|6018.63|5898.63|6018.76|5898.76|6018.96|5898.96|6018.61|5898.61|10
1656794240000|2022-07-02 20:37:20|6018.94|5898.94|6018.75|5898.75|6018.94|5898.94|6018.69|5898.69|9
1656794250000|2022-07-02 20:37:30|6018.94|5898.94|6018.64|5898.64|6018.94|5898.94|6018.64|5898.64|9
1656794260000|2022-07-02 20:37:40|6018.57|5898.57|6018.74|5898.74|6018.74|5898.74|6018.57|5898.57|9
1656794270000|2022-07-02 20:37:50|6018.65|5898.65|6018.95|5898.95|6019.01|5899.01|6018.65|5898.65|9
1656794280000|2022-07-02 20:38:00|6019.01|5899.01|6019.13|5899.13|6019.13|5899.13|6018.88|5898.88|10
1656794290000|2022-07-02 20:38:10|6019.14|5899.14|6018.17|5898.17|6019.14|5899.14|6018.17|5898.17|10
1656794300000|2022-07-02 20:38:20|6018.23|5898.23|6017.8|5897.8|6018.23|5898.23|6017.68|5897.68|10
1656794310000|2022-07-02 20:38:30|6017.76|5897.76|6017.37|5897.37|6017.81|5897.81|6017.24|5897.24|9
1656794320000|2022-07-02 20:38:40|6017.46|5897.46|6017.37|5897.37|6017.46|5897.46|6017.25|5897.25|9
1656794330000|2022-07-02 20:38:50|6017.38|5897.38|6016.92|5896.92|6017.38|5897.38|6016.92|5896.92|10
1656794340000|2022-07-02 20:39:00|6016.75|5896.75|6016.59|5896.59|6016.84|5896.84|6016.59|5896.59|10
1656794350000|2022-07-02 20:39:10|6016.53|5896.53|6016.69|5896.69|6016.69|5896.69|6016.47|5896.47|9
1656794360000|2022-07-02 20:39:20|6016.67|5896.67|6016.6|5896.6|6016.77|5896.77|6016.56|5896.56|9
1656794370000|2022-07-02 20:39:30|6016.64|5896.64|6016.57|5896.57|6016.74|5896.74|6016.53|5896.53|9
1656794380000|2022-07-02 20:39:40|6016.6|5896.6|6016.54|5896.54|6016.62|5896.62|6016.37|5896.37|9
1656794390000|2022-07-02 20:39:50|6016.61|5896.61|6016.38|5896.38|6016.61|5896.61|6016.38|5896.38|7
1656794400000|2022-07-02 20:40:00|6016.39|5896.39|6016.57|5896.57|6016.57|5896.57|6016.23|5896.23|9
1656794410000|2022-07-02 20:40:10|6016.56|5896.56|6016.73|5896.73|6016.76|5896.76|6016.52|5896.52|8
1656794420000|2022-07-02 20:40:20|6016.72|5896.72|6016.31|5896.31|6016.72|5896.72|6016.31|5896.31|8
1656794430000|2022-07-02 20:40:30|6016.28|5896.28|6016.17|5896.17|6016.28|5896.28|6016.17|5896.17|7
1656794440000|2022-07-02 20:40:40|6016.18|5896.18|6016.15|5896.15|6016.18|5896.18|6016.03|5896.03|8
1656794450000|2022-07-02 20:40:50|6016.2|5896.2|6016.03|5896.03|6016.24|5896.24|6016.03|5896.03|9
1656794460000|2022-07-02 20:41:00|6015.96|5895.96|6015.82|5895.82|6016.05|5896.05|6015.74|5895.74|9
1656794470000|2022-07-02 20:41:10|6015.72|5895.72|6015.28|5895.28|6015.73|5895.73|6015.28|5895.28|9
1656794480000|2022-07-02 20:41:20|6015.25|5895.25|6015.39|5895.39|6015.39|5895.39|6015.1|5895.1|9
1656794490000|2022-07-02 20:41:30|6015.48|5895.48|6015.44|5895.44|6015.55|5895.55|6015.4|5895.4|9
1656794500000|2022-07-02 20:41:40|6015.45|5895.45|6015.59|5895.59|6015.65|5895.65|6015.45|5895.45|9
1656794510000|2022-07-02 20:41:50|6015.58|5895.58|6015.29|5895.29|6015.58|5895.58|6015.29|5895.29|10
1656794520000|2022-07-02 20:42:00|6015.43|5895.43|6015.23|5895.23|6015.43|5895.43|6015.23|5895.23|8
1656794530000|2022-07-02 20:42:10|6015.08|5895.08|6014.86|5894.86|6015.08|5895.08|6014.69|5894.69|10
1656794540000|2022-07-02 20:42:20|6014.85|5894.85|6015.14|5895.14|6015.14|5895.14|6014.85|5894.85|9
1656794550000|2022-07-02 20:42:30|6015.29|5895.29|6015.56|5895.56|6015.56|5895.56|6015.25|5895.25|9
1656794560000|2022-07-02 20:42:40|6015.64|5895.64|6016.2|5896.2|6016.27|5896.27|6015.64|5895.64|9
1656794570000|2022-07-02 20:42:50|6016.23|5896.23|6016.66|5896.66|6016.66|5896.66|6016.1|5896.1|9
1656794580000|2022-07-02 20:43:00|6016.52|5896.52|6016.35|5896.35|6016.68|5896.68|6016.35|5896.35|9
1656794590000|2022-07-02 20:43:10|6016.39|5896.39|6016.33|5896.33|6016.39|5896.39|6016.26|5896.26|7
1656794600000|2022-07-02 20:43:20|6016.36|5896.36|6016.28|5896.28|6016.6|5896.6|6016.28|5896.28|7
1656794610000|2022-07-02 20:43:30|6016.29|5896.29|6016.94|5896.94|6016.94|5896.94|6016.28|5896.28|9
1656794620000|2022-07-02 20:43:40|6016.95|5896.95|6016.53|5896.53|6016.95|5896.95|6016.53|5896.53|9
1656794630000|2022-07-02 20:43:50|6016.47|5896.47|6016.33|5896.33|6016.51|5896.51|6016.28|5896.28|9
1656794640000|2022-07-02 20:44:00|6016.26|5896.26|6016.05|5896.05|6016.32|5896.32|6016|5896|9
1656794650000|2022-07-02 20:44:10|6015.89|5895.89|6015.73|5895.73|6015.89|5895.89|6015.5|5895.5|10
1656794660000|2022-07-02 20:44:20|6015.63|5895.63|6015.68|5895.68|6015.84|5895.84|6015.58|5895.58|9
1656794670000|2022-07-02 20:44:30|6015.75|5895.75|6015.99|5895.99|6016.07|5896.07|6015.75|5895.75|9
1656794680000|2022-07-02 20:44:40|6015.93|5895.93|6015.87|5895.87|6016.11|5896.11|6015.87|5895.87|9
1656794690000|2022-07-02 20:44:50|6015.78|5895.78|6014.89|5894.89|6015.78|5895.78|6014.89|5894.89|10
1656794700000|2022-07-02 20:45:00|6014.87|5894.87|6012.54|5892.54|6014.99|5894.99|6012.54|5892.54|10
1656794710000|2022-07-02 20:45:10|6012.22|5892.22|6011.18|5891.18|6012.22|5892.22|6011.07|5891.07|10
1656794720000|2022-07-02 20:45:20|6011.24|5891.24|6011.69|5891.69|6011.69|5891.69|6011.07|5891.07|10
1656794730000|2022-07-02 20:45:30|6011.79|5891.79|6011.44|5891.44|6011.79|5891.79|6011.36|5891.36|9
1656794740000|2022-07-02 20:45:40|6011.35|5891.35|6011.08|5891.08|6011.35|5891.35|6011.08|5891.08|9
1656794750000|2022-07-02 20:45:50|6011.03|5891.03|6009.85|5889.85|6011.03|5891.03|6009.85|5889.85|7
1656794760000|2022-07-02 20:46:00|6009.92|5889.92|6009.88|5889.88|6009.92|5889.92|6009.76|5889.76|9
1656794770000|2022-07-02 20:46:10|6009.9|5889.9|6009.87|5889.87|6010.03|5890.03|6009.87|5889.87|8
1656794780000|2022-07-02 20:46:20|6009.89|5889.89|6009.82|5889.82|6009.89|5889.89|6009.65|5889.65|10
1656794790000|2022-07-02 20:46:30|6009.94|5889.94|6009.86|5889.86|6009.94|5889.94|6009.72|5889.72|6
1656794800000|2022-07-02 20:46:40|6009.8|5889.8|6009.98|5889.98|6010.12|5890.12|6009.8|5889.8|10
1656794810000|2022-07-02 20:46:50|6009.94|5889.94|6010.19|5890.19|6010.19|5890.19|6009.84|5889.84|7
1656794820000|2022-07-02 20:47:00|6010.23|5890.23|6010.25|5890.25|6010.26|5890.26|6010.09|5890.09|7
1656794830000|2022-07-02 20:47:10|6010.46|5890.46|6010.87|5890.87|6010.87|5890.87|6010.42|5890.42|9
1656794840000|2022-07-02 20:47:20|6010.84|5890.84|6011.04|5891.04|6011.07|5891.07|6010.75|5890.75|7
1656794850000|2022-07-02 20:47:30|6011.07|5891.07|6011.3|5891.3|6011.3|5891.3|6011.07|5891.07|10
1656794860000|2022-07-02 20:47:40|6011.21|5891.21|6011.38|5891.38|6011.42|5891.42|6011.19|5891.19|9
1656794870000|2022-07-02 20:47:50|6011.37|5891.37|6011.55|5891.55|6011.58|5891.58|6011.3|5891.3|9
1656794880000|2022-07-02 20:48:00|6011.6|5891.6|6011.61|5891.61|6011.74|5891.74|6011.6|5891.6|8
1656794890000|2022-07-02 20:48:10|6011.62|5891.62|6011.64|5891.64|6011.68|5891.68|6011.5|5891.5|8
1656794900000|2022-07-02 20:48:20|6011.58|5891.58|6009.79|5889.79|6011.78|5891.78|6009.79|5889.79|8
1656794910000|2022-07-02 20:48:30|6009.67|5889.67|6007.82|5887.82|6009.8|5889.8|6007.82|5887.82|9
1656794920000|2022-07-02 20:48:40|6007.65|5887.65|6007.88|5887.88|6007.95|5887.95|6007.25|5887.25|10
1656794930000|2022-07-02 20:48:50|6007.91|5887.91|6008.51|5888.51|6008.51|5888.51|6007.86|5887.86|8
1656794940000|2022-07-02 20:49:00|6008.66|5888.66|6009.19|5889.19|6009.19|5889.19|6008.66|5888.66|10
1656794950000|2022-07-02 20:49:10|6009.14|5889.14|6009.05|5889.05|6009.14|5889.14|6008.96|5888.96|8
1656794960000|2022-07-02 20:49:20|6009.09|5889.09|6009.59|5889.59|6009.59|5889.59|6009.02|5889.02|9
1656794970000|2022-07-02 20:49:30|6009.57|5889.57|6009.96|5889.96|6009.96|5889.96|6009.55|5889.55|9
1656794980000|2022-07-02 20:49:40|6009.84|5889.84|6009.84|5889.84|6009.94|5889.94|6009.76|5889.76|7
1656794990000|2022-07-02 20:49:50|6009.83|5889.83|6009.85|5889.85|6009.87|5889.87|6009.82|5889.82|5
1656795000000|2022-07-02 20:50:00|6009.89|5889.89|6009.93|5889.93|6010.02|5890.02|6009.87|5889.87|9
1656795010000|2022-07-02 20:50:10|6009.94|5889.94|6010.71|5890.71|6010.76|5890.76|6009.94|5889.94|10
1656795020000|2022-07-02 20:50:20|6010.56|5890.56|6011.35|5891.35|6011.35|5891.35|6010.56|5890.56|10
1656795030000|2022-07-02 20:50:30|6011.41|5891.41|6012.23|5892.23|6012.23|5892.23|6011.41|5891.41|7
1656795040000|2022-07-02 20:50:40|6012.22|5892.22|6012.17|5892.17|6012.29|5892.29|6012.16|5892.16|7
1656795050000|2022-07-02 20:50:50|6012.23|5892.23|6012.36|5892.36|6012.36|5892.36|6012.08|5892.08|8
1656795060000|2022-07-02 20:51:00|6012.29|5892.29|6012.81|5892.81|6012.81|5892.81|6012.29|5892.29|10
1656795070000|2022-07-02 20:51:10|6012.76|5892.76|6012.78|5892.78|6012.81|5892.81|6012.65|5892.65|8
1656795080000|2022-07-02 20:51:20|6012.85|5892.85|6012.95|5892.95|6012.95|5892.95|6012.62|5892.62|7
1656795090000|2022-07-02 20:51:30|6013|5893|6012.83|5892.83|6013|5893|6012.83|5892.83|8
1656795100000|2022-07-02 20:51:40|6012.82|5892.82|6012.98|5892.98|6013.02|5893.02|6012.82|5892.82|9
1656795110000|2022-07-02 20:51:50|6012.92|5892.92|6012.62|5892.62|6012.92|5892.92|6012.59|5892.59|10
1656795120000|2022-07-02 20:52:00|6012.6|5892.6|6012.59|5892.59|6012.68|5892.68|6012.56|5892.56|8
1656795130000|2022-07-02 20:52:10|6012.58|5892.58|6012.02|5892.02|6012.58|5892.58|6012.02|5892.02|7
1656795140000|2022-07-02 20:52:20|6012.08|5892.08|6011.95|5891.95|6012.08|5892.08|6011.82|5891.82|8
1656795150000|2022-07-02 20:52:30|6011.98|5891.98|6012.04|5892.04|6012.04|5892.04|6011.9|5891.9|10
1656795160000|2022-07-02 20:52:40|6011.79|5891.79|6010.44|5890.44|6011.86|5891.86|6010.27|5890.27|10
1656795170000|2022-07-02 20:52:50|6010.39|5890.39|6010.35|5890.35|6010.59|5890.59|6010.3|5890.3|9
1656795180000|2022-07-02 20:53:00|6009.91|5889.91|6009.22|5889.22|6009.97|5889.97|6009.22|5889.22|8
1656795190000|2022-07-02 20:53:10|6009.08|5889.08|6008.58|5888.58|6009.08|5889.08|6008.58|5888.58|9
1656795200000|2022-07-02 20:53:20|6008.53|5888.53|6008.48|5888.48|6008.61|5888.61|6008.48|5888.48|9
1656795210000|2022-07-02 20:53:30|6008.55|5888.55|6008.63|5888.63|6008.65|5888.65|6008.52|5888.52|8
1656795220000|2022-07-02 20:53:40|6008.7|5888.7|6008.9|5888.9|6008.93|5888.93|6008.66|5888.66|10
1656795230000|2022-07-02 20:53:50|6008.66|5888.66|6008.43|5888.43|6008.69|5888.69|6008.21|5888.21|10
1656795240000|2022-07-02 20:54:00|6008.45|5888.45|6009.03|5889.03|6009.04|5889.04|6008.41|5888.41|10
1656795250000|2022-07-02 20:54:10|6008.95|5888.95|6009.04|5889.04|6009.19|5889.19|6008.95|5888.95|10
1656795260000|2022-07-02 20:54:20|6009.1|5889.1|6010.22|5890.22|6010.26|5890.26|6009.1|5889.1|8
1656795270000|2022-07-02 20:54:30|6010.27|5890.27|6010.65|5890.65|6010.65|5890.65|6010.27|5890.27|8
1656795280000|2022-07-02 20:54:40|6010.73|5890.73|6010.89|5890.89|6010.89|5890.89|6010.63|5890.63|8
1656795290000|2022-07-02 20:54:50|6010.79|5890.79|6011.94|5891.94|6011.94|5891.94|6010.71|5890.71|8
1656795300000|2022-07-02 20:55:00|6011.97|5891.97|6012.77|5892.77|6012.77|5892.77|6011.97|5891.97|10
1656795310000|2022-07-02 20:55:10|6012.93|5892.93|6013.91|5893.91|6013.91|5893.91|6012.93|5892.93|10
1656795320000|2022-07-02 20:55:20|6014.24|5894.24|6014.71|5894.71|6014.71|5894.71|6014.24|5894.24|10
1656795330000|2022-07-02 20:55:30|6014.68|5894.68|6014.55|5894.55|6014.77|5894.77|6014.55|5894.55|7
1656795340000|2022-07-02 20:55:40|6014.54|5894.54|6014.04|5894.04|6014.66|5894.66|6014|5894|10
1656795350000|2022-07-02 20:55:50|6014.23|5894.23|6014.28|5894.28|6014.37|5894.37|6014.23|5894.23|7
1656795360000|2022-07-02 20:56:00|6014.33|5894.33|6014.87|5894.87|6014.87|5894.87|6014.33|5894.33|9
1656795370000|2022-07-02 20:56:10|6014.89|5894.89|6014.8|5894.8|6015.14|5895.14|6014.8|5894.8|9
1656795380000|2022-07-02 20:56:20|6014.68|5894.68|6014.81|5894.81|6014.94|5894.94|6014.68|5894.68|9
1656795390000|2022-07-02 20:56:30|6014.64|5894.64|6014.58|5894.58|6014.75|5894.75|6014.58|5894.58|9
1656795400000|2022-07-02 20:56:40|6014.65|5894.65|6014.46|5894.46|6014.71|5894.71|6014.46|5894.46|8
1656795410000|2022-07-02 20:56:50|6014.43|5894.43|6013.98|5893.98|6014.51|5894.51|6013.98|5893.98|9
1656795420000|2022-07-02 20:57:00|6014.01|5894.01|6014.12|5894.12|6014.12|5894.12|6013.9|5893.9|9
1656795430000|2022-07-02 20:57:10|6013.76|5893.76|6012.09|5892.09|6013.76|5893.76|6012.09|5892.09|10
1656795440000|2022-07-02 20:57:20|6011.59|5891.59|6009.52|5889.52|6011.59|5891.59|6009.52|5889.52|10
1656795450000|2022-07-02 20:57:30|6009.23|5889.23|6008.76|5888.76|6009.26|5889.26|6008.75|5888.75|10
1656795460000|2022-07-02 20:57:40|6008.73|5888.73|6008.21|5888.21|6008.73|5888.73|6008.1|5888.1|9
1656795470000|2022-07-02 20:57:50|6008.06|5888.06|6007.45|5887.45|6008.06|5888.06|6007.4|5887.4|10
1656795480000|2022-07-02 20:58:00|6007.16|5887.16|6007.2|5887.2|6007.28|5887.28|6007.15|5887.15|9
1656795490000|2022-07-02 20:58:10|6007.15|5887.15|6007.12|5887.12|6007.24|5887.24|6007.08|5887.08|8
1656795500000|2022-07-02 20:58:20|6007.1|5887.1|6007.94|5887.94|6007.94|5887.94|6007.08|5887.08|9
1656795510000|2022-07-02 20:58:30|6008.06|5888.06|6009.52|5889.52|6009.52|5889.52|6008.06|5888.06|10
1656795520000|2022-07-02 20:58:40|6009.45|5889.45|6010.33|5890.33|6010.33|5890.33|6009.45|5889.45|9
1656795530000|2022-07-02 20:58:50|6010.54|5890.54|6011.02|5891.02|6011.02|5891.02|6010.54|5890.54|9
1656795540000|2022-07-02 20:59:00|6010.8|5890.8|6010.69|5890.69|6010.99|5890.99|6010.69|5890.69|8
1656795550000|2022-07-02 20:59:10|6010.63|5890.63|6010.71|5890.71|6010.85|5890.85|6010.63|5890.63|8
1656795560000|2022-07-02 20:59:20|6010.7|5890.7|6010.97|5890.97|6011|5891|6010.7|5890.7|7
1656795570000|2022-07-02 20:59:30|6010.77|5890.77|6011.09|5891.09|6011.11|5891.11|6010.77|5890.77|9
1656795580000|2022-07-02 20:59:40|6011.04|5891.04|6010.45|5890.45|6011.04|5891.04|6010.44|5890.44|9
1656795590000|2022-07-02 20:59:50|6010.37|5890.37|6010.53|5890.53|6010.53|5890.53|6010.37|5890.37|5
1656795600000|2022-07-02 21:00:00|6010.55|5890.55|6010.67|5890.67|6010.72|5890.72|6010.55|5890.55|9
1656795610000|2022-07-02 21:00:10|6010.68|5890.68|6010.9|5890.9|6011.25|5891.25|6010.68|5890.68|10
1656795620000|2022-07-02 21:00:20|6010.89|5890.89|6010.47|5890.47|6011.08|5891.08|6010.47|5890.47|9
1656795630000|2022-07-02 21:00:30|6010.42|5890.42|6009.48|5889.48|6010.48|5890.48|6009.48|5889.48|10
1656795640000|2022-07-02 21:00:40|6009.21|5889.21|6009.66|5889.66|6009.66|5889.66|6009.21|5889.21|10
1656795650000|2022-07-02 21:00:50|6009.61|5889.61|6009.56|5889.56|6009.68|5889.68|6009.55|5889.55|8
1656795660000|2022-07-02 21:01:00|6009.4|5889.4|6009.55|5889.55|6009.55|5889.55|6009.39|5889.39|8
1656795670000|2022-07-02 21:01:10|6009.59|5889.59|6009.56|5889.56|6009.59|5889.59|6009.49|5889.49|6
1656795680000|2022-07-02 21:01:20|6009.53|5889.53|6009.47|5889.47|6009.53|5889.53|6009.4|5889.4|6
1656795690000|2022-07-02 21:01:30|6009.51|5889.51|6009.88|5889.88|6009.88|5889.88|6009.51|5889.51|8
1656795700000|2022-07-02 21:01:40|6009.89|5889.89|6010.04|5890.04|6010.12|5890.12|6009.89|5889.89|9
1656795710000|2022-07-02 21:01:50|6010.03|5890.03|6010.42|5890.42|6010.5|5890.5|6009.79|5889.79|10
1656795720000|2022-07-02 21:02:00|6010.41|5890.41|6010.53|5890.53|6010.63|5890.63|6010.41|5890.41|8
1656795730000|2022-07-02 21:02:10|6010.57|5890.57|6012.65|5892.65|6012.65|5892.65|6010.57|5890.57|10
1656795740000|2022-07-02 21:02:20|6012.71|5892.71|6014.07|5894.07|6014.07|5894.07|6012.71|5892.71|8
1656795750000|2022-07-02 21:02:30|6013.99|5893.99|6013.95|5893.95|6014.12|5894.12|6013.95|5893.95|8
1656795760000|2022-07-02 21:02:40|6014.22|5894.22|6013.78|5893.78|6014.22|5894.22|6013.76|5893.76|10
1656795770000|2022-07-02 21:02:50|6013.87|5893.87|6013.67|5893.67|6013.87|5893.87|6013.67|5893.67|10
1656795780000|2022-07-02 21:03:00|6013.73|5893.73|6013.35|5893.35|6013.74|5893.74|6013.35|5893.35|7
1656795790000|2022-07-02 21:03:10|6013.06|5893.06|6012.82|5892.82|6013.06|5893.06|6012.59|5892.59|10
1656795800000|2022-07-02 21:03:20|6012.99|5892.99|6013.59|5893.59|6013.63|5893.63|6012.99|5892.99|10
1656795810000|2022-07-02 21:03:30|6013.63|5893.63|6014.2|5894.2|6014.2|5894.2|6013.63|5893.63|9
1656795820000|2022-07-02 21:03:40|6014.65|5894.65|6016.07|5896.07|6016.07|5896.07|6014.65|5894.65|10
1656795830000|2022-07-02 21:03:50|6016.1|5896.1|6016.52|5896.52|6016.58|5896.58|6016.1|5896.1|10
1656795840000|2022-07-02 21:04:00|6016.58|5896.58|6016.63|5896.63|6016.63|5896.63|6016.46|5896.46|8
1656795850000|2022-07-02 21:04:10|6016.62|5896.62|6016.6|5896.6|6016.76|5896.76|6016.6|5896.6|9
1656795860000|2022-07-02 21:04:20|6016.73|5896.73|6016.95|5896.95|6017.04|5897.04|6016.58|5896.58|10
1656795870000|2022-07-02 21:04:30|6016.92|5896.92|6017.53|5897.53|6017.53|5897.53|6016.92|5896.92|8
1656795880000|2022-07-02 21:04:40|6017.55|5897.55|6017.6|5897.6|6017.63|5897.63|6017.54|5897.54|8
1656795890000|2022-07-02 21:04:50|6017.67|5897.67|6017.95|5897.95|6017.95|5897.95|6017.58|5897.58|9
1656795900000|2022-07-02 21:05:00|6017.91|5897.91|6018.49|5898.49|6018.49|5898.49|6017.91|5897.91|9
1656795910000|2022-07-02 21:05:10|6018.48|5898.48|6017.6|5897.6|6018.62|5898.62|6017.6|5897.6|10
1656795920000|2022-07-02 21:05:20|6017.21|5897.21|6015.67|5895.67|6017.24|5897.24|6015.67|5895.67|10
1656795930000|2022-07-02 21:05:30|6015.68|5895.68|6014.56|5894.56|6015.68|5895.68|6014.56|5894.56|8
1656795940000|2022-07-02 21:05:40|6014.6|5894.6|6014.56|5894.56|6014.66|5894.66|6014.47|5894.47|8
1656795950000|2022-07-02 21:05:50|6014.53|5894.53|6014.43|5894.43|6014.6|5894.6|6014.41|5894.41|9
1656795960000|2022-07-02 21:06:00|6014.36|5894.36|6017.48|5897.48|6017.48|5897.48|6014.23|5894.23|10
1656795970000|2022-07-02 21:06:10|6017.94|5897.94|6022.09|5902.09|6022.09|5902.09|6017.94|5897.94|10
1656795980000|2022-07-02 21:06:20|6022.01|5902.01|6023.03|5903.03|6023.03|5903.03|6022.01|5902.01|10
1656795990000|2022-07-02 21:06:30|6023.19|5903.19|6023.08|5903.08|6023.37|5903.37|6022.94|5902.94|10
1656796000000|2022-07-02 21:06:40|6022.93|5902.93|6023.03|5903.03|6023.34|5903.34|6022.93|5902.93|10
1656796010000|2022-07-02 21:06:50|6022.89|5902.89|6023.34|5903.34|6023.34|5903.34|6022.69|5902.69|10
1656796020000|2022-07-02 21:07:00|6023.31|5903.31|6025.97|5905.97|6025.97|5905.97|6023.31|5903.31|9
1656796030000|2022-07-02 21:07:10|6025.69|5905.69|6026.1|5906.1|6027.12|5907.12|6025.69|5905.69|10
1656796040000|2022-07-02 21:07:20|6026.59|5906.59|6028.34|5908.34|6028.34|5908.34|6026.59|5906.59|10
1656796050000|2022-07-02 21:07:30|6028.03|5908.03|6028.79|5908.79|6029.34|5909.34|6028.03|5908.03|9
1656796060000|2022-07-02 21:07:40|6028.58|5908.58|6028.4|5908.4|6028.58|5908.58|6027.85|5907.85|10
1656796070000|2022-07-02 21:07:50|6028.39|5908.39|6028.09|5908.09|6028.54|5908.54|6027.95|5907.95|10
1656796080000|2022-07-02 21:08:00|6028.42|5908.42|6027.93|5907.93|6028.71|5908.71|6027.93|5907.93|10
1656796090000|2022-07-02 21:08:10|6027.71|5907.71|6027.17|5907.17|6027.71|5907.71|6027.17|5907.17|10
1656796100000|2022-07-02 21:08:20|6027.57|5907.57|6026.66|5906.66|6027.57|5907.57|6026.66|5906.66|9
1656796110000|2022-07-02 21:08:30|6026.61|5906.61|6026.2|5906.2|6026.89|5906.89|6026.2|5906.2|9
1656796120000|2022-07-02 21:08:40|6026.28|5906.28|6024.72|5904.72|6026.28|5906.28|6024.72|5904.72|10
1656796130000|2022-07-02 21:08:50|6024.99|5904.99|6024.93|5904.93|6025.46|5905.46|6024.77|5904.77|9
1656796140000|2022-07-02 21:09:00|6024.91|5904.91|6025.52|5905.52|6025.66|5905.66|6024.91|5904.91|9
1656796150000|2022-07-02 21:09:10|6025.71|5905.71|6025.61|5905.61|6025.78|5905.78|6025.46|5905.46|10
1656796160000|2022-07-02 21:09:20|6025.65|5905.65|6027.01|5907.01|6027.01|5907.01|6025.65|5905.65|10
1656796170000|2022-07-02 21:09:30|6026.92|5906.92|6027.29|5907.29|6027.33|5907.33|6026.92|5906.92|10
1656796180000|2022-07-02 21:09:40|6027.31|5907.31|6028.56|5908.56|6028.69|5908.69|6027.31|5907.31|9
1656796190000|2022-07-02 21:09:50|6028.48|5908.48|6028.58|5908.58|6028.78|5908.78|6028.37|5908.37|10
1656796200000|2022-07-02 21:10:00|6028.64|5908.64|6028.8|5908.8|6028.8|5908.8|6028.59|5908.59|9
1656796210000|2022-07-02 21:10:10|6028.79|5908.79|6028.91|5908.91|6028.95|5908.95|6028.74|5908.74|9
1656796220000|2022-07-02 21:10:20|6028.97|5908.97|6029.25|5909.25|6029.25|5909.25|6028.85|5908.85|10
1656796230000|2022-07-02 21:10:30|6029.45|5909.45|6029.39|5909.39|6029.48|5909.48|6029.25|5909.25|9
1656796240000|2022-07-02 21:10:40|6029.45|5909.45|6030.02|5910.02|6030.02|5910.02|6029.45|5909.45|7
1656796250000|2022-07-02 21:10:50|6030.05|5910.05|6031.25|5911.25|6031.33|5911.33|6030.05|5910.05|10
1656796260000|2022-07-02 21:11:00|6031.15|5911.15|6030.9|5910.9|6031.23|5911.23|6030.9|5910.9|9
1656796270000|2022-07-02 21:11:10|6030.94|5910.94|6031.2|5911.2|6031.3|5911.3|6030.94|5910.94|8
1656796280000|2022-07-02 21:11:20|6031.22|5911.22|6031.43|5911.43|6031.43|5911.43|6031.21|5911.21|7
1656796290000|2022-07-02 21:11:30|6031.5|5911.5|6031.46|5911.46|6031.5|5911.5|6031.33|5911.33|7
1656796300000|2022-07-02 21:11:40|6031.44|5911.44|6031.38|5911.38|6031.47|5911.47|6031.35|5911.35|10
1656796310000|2022-07-02 21:11:50|6031.29|5911.29|6030.92|5910.92|6031.32|5911.32|6030.92|5910.92|10
1656796320000|2022-07-02 21:12:00|6030.6|5910.6|6030.34|5910.34|6030.6|5910.6|6030.34|5910.34|8
1656796330000|2022-07-02 21:12:10|6030.37|5910.37|6030.72|5910.72|6030.72|5910.72|6030.21|5910.21|9
1656796340000|2022-07-02 21:12:20|6030.75|5910.75|6031.15|5911.15|6031.15|5911.15|6030.75|5910.75|10
1656796350000|2022-07-02 21:12:30|6031.29|5911.29|6031.87|5911.87|6032|5912|6031.29|5911.29|9
1656796360000|2022-07-02 21:12:40|6031.81|5911.81|6031.89|5911.89|6032|5912|6031.74|5911.74|9
1656796370000|2022-07-02 21:12:50|6031.7|5911.7|6031.68|5911.68|6031.7|5911.7|6031.63|5911.63|9
1656796380000|2022-07-02 21:13:00|6031.69|5911.69|6031.9|5911.9|6031.9|5911.9|6031.65|5911.65|8
1656796390000|2022-07-02 21:13:10|6031.85|5911.85|6031.81|5911.81|6031.95|5911.95|6031.74|5911.74|9
1656796400000|2022-07-02 21:13:20|6031.92|5911.92|6032.12|5912.12|6032.22|5912.22|6031.92|5911.92|8
1656796410000|2022-07-02 21:13:30|6032.16|5912.16|6032.03|5912.03|6032.18|5912.18|6032.03|5912.03|9
1656796420000|2022-07-02 21:13:40|6032.12|5912.12|6032.19|5912.19|6032.25|5912.25|6032.12|5912.12|8
1656796430000|2022-07-02 21:13:50|6032.33|5912.33|6032.71|5912.71|6032.71|5912.71|6032.33|5912.33|10
1656796440000|2022-07-02 21:14:00|6032.83|5912.83|6032.55|5912.55|6032.95|5912.95|6032.52|5912.52|9
1656796450000|2022-07-02 21:14:10|6032.49|5912.49|6032.61|5912.61|6032.61|5912.61|6032.35|5912.35|8
1656796460000|2022-07-02 21:14:20|6032.48|5912.48|6032.26|5912.26|6032.48|5912.48|6032.14|5912.14|9
1656796470000|2022-07-02 21:14:30|6032.47|5912.47|6032.27|5912.27|6032.57|5912.57|6032.27|5912.27|9
1656796480000|2022-07-02 21:14:40|6032.38|5912.38|6032.37|5912.37|6032.38|5912.38|6032.25|5912.25|9
1656796490000|2022-07-02 21:14:50|6032.41|5912.41|6032.48|5912.48|6032.64|5912.64|6032.31|5912.31|10
1656796500000|2022-07-02 21:15:00|6032.47|5912.47|6032.92|5912.92|6032.95|5912.95|6032.47|5912.47|9
1656796510000|2022-07-02 21:15:10|6032.96|5912.96|6033.51|5913.51|6033.51|5913.51|6032.96|5912.96|9
1656796520000|2022-07-02 21:15:20|6033.5|5913.5|6033.41|5913.41|6033.5|5913.5|6033.22|5913.22|8
1656796530000|2022-07-02 21:15:30|6033.48|5913.48|6034.02|5914.02|6034.02|5914.02|6033.48|5913.48|10
1656796540000|2022-07-02 21:15:40|6034.06|5914.06|6034.02|5914.02|6034.11|5914.11|6034.01|5914.01|9
1656796550000|2022-07-02 21:15:50|6034.05|5914.05|6033.94|5913.94|6034.06|5914.06|6033.87|5913.87|10
1656796560000|2022-07-02 21:16:00|6033.99|5913.99|6033.75|5913.75|6033.99|5913.99|6033.67|5913.67|10
1656796570000|2022-07-02 21:16:10|6033.76|5913.76|6033.47|5913.47|6033.76|5913.76|6033.47|5913.47|9
1656796580000|2022-07-02 21:16:20|6033.4|5913.4|6033.47|5913.47|6033.53|5913.53|6033.4|5913.4|9
1656796590000|2022-07-02 21:16:30|6033.5|5913.5|6033.44|5913.44|6033.5|5913.5|6033.37|5913.37|7
1656796600000|2022-07-02 21:16:40|6033.37|5913.37|6033.62|5913.62|6033.66|5913.66|6033.26|5913.26|10
1656796610000|2022-07-02 21:16:50|6033.54|5913.54|6033.77|5913.77|6033.83|5913.83|6033.54|5913.54|8
1656796620000|2022-07-02 21:17:00|6033.79|5913.79|6033.7|5913.7|6033.81|5913.81|6033.64|5913.64|10
1656796630000|2022-07-02 21:17:10|6033.64|5913.64|6034.03|5914.03|6034.06|5914.06|6033.64|5913.64|9
1656796640000|2022-07-02 21:17:20|6033.97|5913.97|6033.78|5913.78|6033.99|5913.99|6033.77|5913.77|5
1656796650000|2022-07-02 21:17:30|6033.76|5913.76|6033.77|5913.77|6033.83|5913.83|6033.75|5913.75|6
1656796660000|2022-07-02 21:17:40|6033.74|5913.74|6033.81|5913.81|6033.81|5913.81|6033.74|5913.74|9
1656796670000|2022-07-02 21:17:50|6033.73|5913.73|6035.48|5915.48|6035.48|5915.48|6033.73|5913.73|9
1656796680000|2022-07-02 21:18:00|6035.63|5915.63|6037.29|5917.29|6037.29|5917.29|6035.63|5915.63|10
1656796690000|2022-07-02 21:18:10|6037.39|5917.39|6037.46|5917.46|6037.67|5917.67|6037.39|5917.39|10
1656796700000|2022-07-02 21:18:20|6037.39|5917.39|6037.61|5917.61|6037.69|5917.69|6037.37|5917.37|10
1656796710000|2022-07-02 21:18:30|6037.67|5917.67|6038.56|5918.56|6038.56|5918.56|6037.64|5917.64|10
1656796720000|2022-07-02 21:18:40|6038.52|5918.52|6038.38|5918.38|6038.52|5918.52|6038.38|5918.38|6
1656796730000|2022-07-02 21:18:50|6038.41|5918.41|6037.75|5917.75|6038.46|5918.46|6037.75|5917.75|10
1656796740000|2022-07-02 21:19:00|6037.77|5917.77|6037.57|5917.57|6037.77|5917.77|6037.4|5917.4|8
1656796750000|2022-07-02 21:19:10|6037.51|5917.51|6037.19|5917.19|6037.57|5917.57|6037.19|5917.19|8
1656796760000|2022-07-02 21:19:20|6037.2|5917.2|6036.95|5916.95|6037.2|5917.2|6036.95|5916.95|7
1656796770000|2022-07-02 21:19:30|6036.84|5916.84|6036.4|5916.4|6036.85|5916.85|6036.4|5916.4|8
1656796780000|2022-07-02 21:19:40|6036.37|5916.37|6036.11|5916.11|6036.37|5916.37|6036.11|5916.11|8
1656796790000|2022-07-02 21:19:50|6036.12|5916.12|6036.04|5916.04|6036.31|5916.31|6035.95|5915.95|9
1656796800000|2022-07-02 21:20:00|6035.96|5915.96|6035.54|5915.54|6035.96|5915.96|6035.54|5915.54|9
1656796810000|2022-07-02 21:20:10|6035.53|5915.53|6035.5|5915.5|6035.58|5915.58|6035.13|5915.13|10
1656796820000|2022-07-02 21:20:20|6035.38|5915.38|6035.48|5915.48|6035.59|5915.59|6035.38|5915.38|7
1656796830000|2022-07-02 21:20:30|6035.57|5915.57|6035.13|5915.13|6035.57|5915.57|6035.09|5915.09|9
1656796840000|2022-07-02 21:20:40|6035.1|5915.1|6034.51|5914.51|6035.1|5915.1|6034.51|5914.51|9
1656796850000|2022-07-02 21:20:50|6034.44|5914.44|6034.42|5914.42|6034.57|5914.57|6034.42|5914.42|8
1656796860000|2022-07-02 21:21:00|6034.51|5914.51|6033.82|5913.82|6034.51|5914.51|6033.81|5913.81|8
1656796870000|2022-07-02 21:21:10|6033.86|5913.86|6033.94|5913.94|6034.1|5914.1|6033.65|5913.65|8
1656796880000|2022-07-02 21:21:20|6033.95|5913.95|6033.88|5913.88|6034.01|5914.01|6033.86|5913.86|8
1656796890000|2022-07-02 21:21:30|6034.01|5914.01|6033.82|5913.82|6034.04|5914.04|6033.8|5913.8|7
1656796900000|2022-07-02 21:21:40|6033.85|5913.85|6033.77|5913.77|6033.85|5913.85|6033.76|5913.76|8
1656796910000|2022-07-02 21:21:50|6034.01|5914.01|6034.34|5914.34|6034.34|5914.34|6034.01|5914.01|10
1656796920000|2022-07-02 21:22:00|6034.39|5914.39|6034.65|5914.65|6034.65|5914.65|6034.28|5914.28|9
1656796930000|2022-07-02 21:22:10|6034.63|5914.63|6034|5914|6034.63|5914.63|6033.96|5913.96|10
1656796940000|2022-07-02 21:22:20|6033.9|5913.9|6033.63|5913.63|6033.91|5913.91|6033.63|5913.63|5
1656796950000|2022-07-02 21:22:30|6033.43|5913.43|6033.5|5913.5|6033.5|5913.5|6033.37|5913.37|6
1656796960000|2022-07-02 21:22:40|6033.43|5913.43|6033.33|5913.33|6033.52|5913.52|6033.33|5913.33|7
1656796970000|2022-07-02 21:22:50|6033.37|5913.37|6033.48|5913.48|6033.48|5913.48|6033.37|5913.37|8
1656796980000|2022-07-02 21:23:00|6033.51|5913.51|6033.66|5913.66|6033.69|5913.69|6033.43|5913.43|8
1656796990000|2022-07-02 21:23:10|6033.59|5913.59|6033.48|5913.48|6033.64|5913.64|6033.41|5913.41|9
1656797000000|2022-07-02 21:23:20|6033.65|5913.65|6033.61|5913.61|6033.77|5913.77|6033.61|5913.61|9
1656797010000|2022-07-02 21:23:30|6033.66|5913.66|6033.53|5913.53|6033.66|5913.66|6033.53|5913.53|9
1656797020000|2022-07-02 21:23:40|6033.51|5913.51|6033.1|5913.1|6033.51|5913.51|6033.05|5913.05|9
1656797030000|2022-07-02 21:23:50|6033.11|5913.11|6032.7|5912.7|6033.11|5913.11|6032.7|5912.7|10
1656797040000|2022-07-02 21:24:00|6032.68|5912.68|6032.24|5912.24|6032.81|5912.81|6032.22|5912.22|10
1656797050000|2022-07-02 21:24:10|6032.27|5912.27|6032.27|5912.27|6032.34|5912.34|6032.25|5912.25|9
1656797060000|2022-07-02 21:24:20|6032.75|5912.75|6032.77|5912.77|6032.86|5912.86|6032.59|5912.59|10
1656797070000|2022-07-02 21:24:30|6032.84|5912.84|6032.94|5912.94|6032.94|5912.94|6032.63|5912.63|9
1656797080000|2022-07-02 21:24:40|6032.87|5912.87|6033.11|5913.11|6033.31|5913.31|6032.87|5912.87|7
1656797090000|2022-07-02 21:24:50|6033.14|5913.14|6032.77|5912.77|6033.22|5913.22|6032.75|5912.75|9
1656797100000|2022-07-02 21:25:00|6032.81|5912.81|6033.13|5913.13|6033.13|5913.13|6032.71|5912.71|10
1656797110000|2022-07-02 21:25:10|6033.1|5913.1|6032.41|5912.41|6033.1|5913.1|6032.25|5912.25|8
1656797120000|2022-07-02 21:25:20|6032.1|5912.1|6031.27|5911.27|6032.1|5912.1|6031.26|5911.26|10
1656797130000|2022-07-02 21:25:30|6031.39|5911.39|6031.48|5911.48|6031.91|5911.91|6031.39|5911.39|9
1656797140000|2022-07-02 21:25:40|6032.49|5912.49|6034.28|5914.28|6034.28|5914.28|6032.46|5912.46|10
1656797150000|2022-07-02 21:25:50|6034.35|5914.35|6034.31|5914.31|6034.51|5914.51|6033.31|5913.31|9
1656797160000|2022-07-02 21:26:00|6034.54|5914.54|6034.62|5914.62|6034.79|5914.79|6034.54|5914.54|8
1656797170000|2022-07-02 21:26:10|6034.74|5914.74|6033.81|5913.81|6034.74|5914.74|6033.72|5913.72|10
1656797180000|2022-07-02 21:26:20|6033.83|5913.83|6032.73|5912.73|6034.04|5914.04|6032.73|5912.73|10
1656797190000|2022-07-02 21:26:30|6032.8|5912.8|6032.65|5912.65|6032.89|5912.89|6032.64|5912.64|8
1656797200000|2022-07-02 21:26:40|6032.64|5912.64|6033.08|5913.08|6033.15|5913.15|6032.56|5912.56|9
1656797210000|2022-07-02 21:26:50|6033.13|5913.13|6032.78|5912.78|6033.32|5913.32|6032.78|5912.78|7
1656797220000|2022-07-02 21:27:00|6032.87|5912.87|6032.66|5912.66|6032.87|5912.87|6032.64|5912.64|8
1656797230000|2022-07-02 21:27:10|6032.64|5912.64|6032.17|5912.17|6032.64|5912.64|6032.17|5912.17|9
1656797240000|2022-07-02 21:27:20|6032.18|5912.18|6032.86|5912.86|6032.86|5912.86|6031.68|5911.68|9
1656797250000|2022-07-02 21:27:30|6033.08|5913.08|6032.67|5912.67|6033.4|5913.4|6032.67|5912.67|9
1656797260000|2022-07-02 21:27:40|6032.72|5912.72|6032.77|5912.77|6032.77|5912.77|6032.14|5912.14|9
1656797270000|2022-07-02 21:27:50|6032.66|5912.66|6033.92|5913.92|6033.92|5913.92|6032.6|5912.6|10
1656797280000|2022-07-02 21:28:00|6032.98|5912.98|6030.61|5910.61|6032.98|5912.98|6030.61|5910.61|10
1656797290000|2022-07-02 21:28:10|6029.03|5909.03|6029.53|5909.53|6029.85|5909.85|6029.03|5909.03|9
1656797300000|2022-07-02 21:28:20|6029.67|5909.67|6030.29|5910.29|6030.5|5910.5|6029.67|5909.67|10
1656797310000|2022-07-02 21:28:30|6030.18|5910.18|6030.83|5910.83|6030.83|5910.83|6029.73|5909.73|10
1656797320000|2022-07-02 21:28:40|6030.6|5910.6|6030.48|5910.48|6030.93|5910.93|6030.23|5910.23|10
1656797330000|2022-07-02 21:28:50|6030.79|5910.79|6029.68|5909.68|6030.91|5910.91|6029.68|5909.68|10
1656797340000|2022-07-02 21:29:00|6029.69|5909.69|6029.11|5909.11|6029.69|5909.69|6029.11|5909.11|10
1656797350000|2022-07-02 21:29:10|6028.98|5908.98|6028.99|5908.99|6029.11|5909.11|6028.93|5908.93|10
1656797360000|2022-07-02 21:29:20|6028.89|5908.89|6029.75|5909.75|6029.77|5909.77|6028.81|5908.81|10
1656797370000|2022-07-02 21:29:30|6029.85|5909.85|6030.03|5910.03|6030.19|5910.19|6029.69|5909.69|10
1656797380000|2022-07-02 21:29:40|6030.09|5910.09|6030.12|5910.12|6030.21|5910.21|6030.09|5910.09|8
1656797390000|2022-07-02 21:29:50|6030.1|5910.1|6029.73|5909.73|6030.1|5910.1|6029.73|5909.73|10
1656797400000|2022-07-02 21:30:00|6029.8|5909.8|6029.37|5909.37|6029.8|5909.8|6029.31|5909.31|10
1656797410000|2022-07-02 21:30:10|6029.69|5909.69|6028.46|5908.46|6029.88|5909.88|6028.46|5908.46|9
1656797420000|2022-07-02 21:30:20|6027.89|5907.89|6026.91|5906.91|6027.89|5907.89|6026.78|5906.78|9
1656797430000|2022-07-02 21:30:30|6026.82|5906.82|6026.56|5906.56|6026.88|5906.88|6026.56|5906.56|9
1656797440000|2022-07-02 21:30:40|6026.5|5906.5|6026.31|5906.31|6026.54|5906.54|6025.32|5905.32|10
1656797450000|2022-07-02 21:30:50|6026.22|5906.22|6027.95|5907.95|6027.95|5907.95|6026.22|5906.22|10
1656797460000|2022-07-02 21:31:00|6028.05|5908.05|6027.71|5907.71|6028.87|5908.87|6027.46|5907.46|10
1656797470000|2022-07-02 21:31:10|6027.73|5907.73|6027.83|5907.83|6027.88|5907.88|6027.63|5907.63|9
1656797480000|2022-07-02 21:31:20|6028.08|5908.08|6028.03|5908.03|6028.11|5908.11|6027.86|5907.86|10
1656797490000|2022-07-02 21:31:30|6027.7|5907.7|6027.79|5907.79|6027.83|5907.83|6027.51|5907.51|8
1656797500000|2022-07-02 21:31:40|6027.76|5907.76|6027.62|5907.62|6027.79|5907.79|6027.62|5907.62|8
1656797510000|2022-07-02 21:31:50|6027.6|5907.6|6026.74|5906.74|6027.76|5907.76|6026.74|5906.74|8
1656797520000|2022-07-02 21:32:00|6026.73|5906.73|6026.41|5906.41|6026.83|5906.83|6026.41|5906.41|10
1656797530000|2022-07-02 21:32:10|6026.32|5906.32|6026.46|5906.46|6026.59|5906.59|6026.29|5906.29|10
1656797540000|2022-07-02 21:32:20|6026.36|5906.36|6025.98|5905.98|6026.93|5906.93|6025.98|5905.98|10
1656797550000|2022-07-02 21:32:30|6026.75|5906.75|6026.34|5906.34|6026.75|5906.75|6026.32|5906.32|9
1656797560000|2022-07-02 21:32:40|6026.26|5906.26|6026.37|5906.37|6026.37|5906.37|6026.11|5906.11|8
1656797570000|2022-07-02 21:32:50|6026.36|5906.36|6026.4|5906.4|6026.44|5906.44|6026.36|5906.36|8
1656797580000|2022-07-02 21:33:00|6026.43|5906.43|6026.62|5906.62|6026.65|5906.65|6026.39|5906.39|8
1656797590000|2022-07-02 21:33:10|6026.66|5906.66|6025.29|5905.29|6026.72|5906.72|6025.29|5905.29|10
1656797600000|2022-07-02 21:33:20|6025.25|5905.25|6024.7|5904.7|6025.25|5905.25|6024.36|5904.36|9
1656797610000|2022-07-02 21:33:30|6024.67|5904.67|6024.09|5904.09|6024.74|5904.74|6024.06|5904.06|9
1656797620000|2022-07-02 21:33:40|6023.93|5903.93|6023.42|5903.42|6024.32|5904.32|6023.24|5903.24|10
1656797630000|2022-07-02 21:33:50|6023.4|5903.4|6022.67|5902.67|6023.4|5903.4|6022.67|5902.67|9
1656797640000|2022-07-02 21:34:00|6022.78|5902.78|6022.55|5902.55|6022.78|5902.78|6022.48|5902.48|9
1656797650000|2022-07-02 21:34:10|6022.52|5902.52|6022.53|5902.53|6022.53|5902.53|6022.29|5902.29|10
1656797660000|2022-07-02 21:34:20|6022.45|5902.45|6023.02|5903.02|6023.02|5903.02|6022.33|5902.33|9
1656797670000|2022-07-02 21:34:30|6022.95|5902.95|6022.69|5902.69|6022.95|5902.95|6022.56|5902.56|9
1656797680000|2022-07-02 21:34:40|6022.7|5902.7|6022.47|5902.47|6022.7|5902.7|6022.38|5902.38|7
1656797690000|2022-07-02 21:34:50|6022.55|5902.55|6022.73|5902.73|6022.83|5902.83|6022.55|5902.55|9
1656797700000|2022-07-02 21:35:00|6022.8|5902.8|6023.93|5903.93|6024.05|5904.05|6022.8|5902.8|9
1656797710000|2022-07-02 21:35:10|6024|5904|6024.58|5904.58|6024.62|5904.62|6024|5904|8
1656797720000|2022-07-02 21:35:20|6024.64|5904.64|6025.33|5905.33|6025.88|5905.88|6024.64|5904.64|9
1656797730000|2022-07-02 21:35:30|6025.44|5905.44|6025.77|5905.77|6025.8|5905.8|6024.88|5904.88|8
1656797740000|2022-07-02 21:35:40|6025.8|5905.8|6026.32|5906.32|6026.91|5906.91|6025.68|5905.68|10
1656797750000|2022-07-02 21:35:50|6026.33|5906.33|6026.69|5906.69|6026.69|5906.69|6026.2|5906.2|8
1656797760000|2022-07-02 21:36:00|6026.7|5906.7|6028.65|5908.65|6028.65|5908.65|6026.7|5906.7|10
1656797770000|2022-07-02 21:36:10|6028.9|5908.9|6029.45|5909.45|6029.45|5909.45|6028.9|5908.9|9
1656797780000|2022-07-02 21:36:20|6029.4|5909.4|6029.35|5909.35|6029.4|5909.4|6029.19|5909.19|8
1656797790000|2022-07-02 21:36:30|6029.32|5909.32|6029.38|5909.38|6029.4|5909.4|6029.28|5909.28|7
1656797800000|2022-07-02 21:36:40|6029.37|5909.37|6029.28|5909.28|6029.47|5909.47|6029.28|5909.28|6
1656797810000|2022-07-02 21:36:50|6029.27|5909.27|6029.44|5909.44|6029.44|5909.44|6029.27|5909.27|8
1656797820000|2022-07-02 21:37:00|6028.08|5908.08|6028.2|5908.2|6028.82|5908.82|6027.97|5907.97|9
1656797830000|2022-07-02 21:37:10|6028.17|5908.17|6029.52|5909.52|6029.52|5909.52|6027.66|5907.66|9
1656797840000|2022-07-02 21:37:20|6029.53|5909.53|6029.81|5909.81|6029.95|5909.95|6029.53|5909.53|9
1656797850000|2022-07-02 21:37:30|6029.88|5909.88|6029.82|5909.82|6029.89|5909.89|6029.74|5909.74|6
1656797860000|2022-07-02 21:37:40|6029.76|5909.76|6028.22|5908.22|6029.91|5909.91|6028.22|5908.22|9
1656797870000|2022-07-02 21:37:50|6028.1|5908.1|6029.23|5909.23|6029.23|5909.23|6027.97|5907.97|10
1656797880000|2022-07-02 21:38:00|6029.18|5909.18|6029.05|5909.05|6029.24|5909.24|6029.03|5909.03|7
1656797890000|2022-07-02 21:38:10|6029.08|5909.08|6029.5|5909.5|6029.5|5909.5|6029.02|5909.02|9
1656797900000|2022-07-02 21:38:20|6029.51|5909.51|6029.68|5909.68|6029.98|5909.98|6028.71|5908.71|10
1656797910000|2022-07-02 21:38:30|6029.52|5909.52|6029.28|5909.28|6029.68|5909.68|6029.25|5909.25|10
1656797920000|2022-07-02 21:38:40|6029.25|5909.25|6027.32|5907.32|6029.4|5909.4|6027.32|5907.32|8
1656797930000|2022-07-02 21:38:50|6027.13|5907.13|6027.75|5907.75|6027.75|5907.75|6027.13|5907.13|9
1656797940000|2022-07-02 21:39:00|6027.73|5907.73|6028.34|5908.34|6028.34|5908.34|6027.72|5907.72|9
1656797950000|2022-07-02 21:39:10|6028.36|5908.36|6028.77|5908.77|6028.77|5908.77|6028.36|5908.36|7
1656797960000|2022-07-02 21:39:20|6028.62|5908.62|6029.23|5909.23|6029.23|5909.23|6028.6|5908.6|9
1656797970000|2022-07-02 21:39:30|6029.38|5909.38|6029.23|5909.23|6029.45|5909.45|6029.23|5909.23|8
1656797980000|2022-07-02 21:39:40|6029.31|5909.31|6029.61|5909.61|6029.61|5909.61|6029.31|5909.31|10
1656797990000|2022-07-02 21:39:50|6029.7|5909.7|6029.46|5909.46|6029.7|5909.7|6029.46|5909.46|8
1656798000000|2022-07-02 21:40:00|6029.62|5909.62|6029.14|5909.14|6029.62|5909.62|6029.1|5909.1|10
1656798010000|2022-07-02 21:40:10|6029.04|5909.04|6028.79|5908.79|6029.1|5909.1|6028.79|5908.79|8
1656798020000|2022-07-02 21:40:20|6028.77|5908.77|6028.95|5908.95|6028.96|5908.96|6028.71|5908.71|9
1656798030000|2022-07-02 21:40:30|6028.85|5908.85|6029|5909|6029|5909|6028.85|5908.85|8
1656798040000|2022-07-02 21:40:40|6028.91|5908.91|6028.79|5908.79|6028.96|5908.96|6028.74|5908.74|8
1656798050000|2022-07-02 21:40:50|6028.87|5908.87|6028.68|5908.68|6028.87|5908.87|6028.68|5908.68|8
1656798060000|2022-07-02 21:41:00|6028.69|5908.69|6028.44|5908.44|6028.72|5908.72|6028.44|5908.44|10
1656798070000|2022-07-02 21:41:10|6028.51|5908.51|6028.22|5908.22|6028.51|5908.51|6028.22|5908.22|8
1656798080000|2022-07-02 21:41:20|6028.08|5908.08|6027.34|5907.34|6028.08|5908.08|6026.88|5906.88|10
1656798090000|2022-07-02 21:41:30|6027.45|5907.45|6026.85|5906.85|6027.64|5907.64|6026.79|5906.79|10
1656798100000|2022-07-02 21:41:40|6026.99|5906.99|6027.24|5907.24|6027.25|5907.25|6026.99|5906.99|8
1656798110000|2022-07-02 21:41:50|6027.29|5907.29|6027.03|5907.03|6027.29|5907.29|6027.03|5907.03|10
1656798120000|2022-07-02 21:42:00|6027.06|5907.06|6027.1|5907.1|6027.12|5907.12|6026.87|5906.87|8
1656798130000|2022-07-02 21:42:10|6027.04|5907.04|6026.65|5906.65|6027.04|5907.04|6026.64|5906.64|10
1656798140000|2022-07-02 21:42:20|6026.64|5906.64|6026.43|5906.43|6026.64|5906.64|6026.33|5906.33|7
1656798150000|2022-07-02 21:42:30|6026.41|5906.41|6026.66|5906.66|6026.84|5906.84|6026.41|5906.41|10
1656798160000|2022-07-02 21:42:40|6026.72|5906.72|6026.28|5906.28|6026.79|5906.79|6026.28|5906.28|9
1656798170000|2022-07-02 21:42:50|6026.29|5906.29|6025.94|5905.94|6026.29|5906.29|6025.87|5905.87|9
1656798180000|2022-07-02 21:43:00|6025.93|5905.93|6025.75|5905.75|6026.09|5906.09|6025.75|5905.75|7
1656798190000|2022-07-02 21:43:10|6025.8|5905.8|6025.79|5905.79|6025.84|5905.84|6025.72|5905.72|7
1656798200000|2022-07-02 21:43:20|6025.65|5905.65|6025.71|5905.71|6025.71|5905.71|6025.59|5905.59|7
1656798210000|2022-07-02 21:43:30|6025.8|5905.8|6025.89|5905.89|6025.93|5905.93|6025.8|5905.8|7
1656798220000|2022-07-02 21:43:40|6025.95|5905.95|6025.94|5905.94|6026.01|5906.01|6025.86|5905.86|6
1656798230000|2022-07-02 21:43:50|6025.92|5905.92|6025.8|5905.8|6025.95|5905.95|6025.8|5905.8|7
1656798240000|2022-07-02 21:44:00|6025.79|5905.79|6025.76|5905.76|6025.85|5905.85|6025.72|5905.72|8
1656798250000|2022-07-02 21:44:10|6025.71|5905.71|6025.74|5905.74|6025.74|5905.74|6025.69|5905.69|5
1656798260000|2022-07-02 21:44:20|6025.69|5905.69|6025.83|5905.83|6025.93|5905.93|6025.69|5905.69|8
1656798270000|2022-07-02 21:44:30|6025.81|5905.81|6026|5906|6026.05|5906.05|6025.81|5905.81|10
1656798280000|2022-07-02 21:44:40|6026.17|5906.17|6026.29|5906.29|6026.36|5906.36|6026.16|5906.16|9
1656798290000|2022-07-02 21:44:50|6026.19|5906.19|6026.42|5906.42|6026.42|5906.42|6026.16|5906.16|8
1656798300000|2022-07-02 21:45:00|6026.5|5906.5|6026.76|5906.76|6026.76|5906.76|6026.25|5906.25|10
1656798310000|2022-07-02 21:45:10|6026.72|5906.72|6026.64|5906.64|6026.72|5906.72|6026.51|5906.51|9
1656798320000|2022-07-02 21:45:20|6026.46|5906.46|6027.79|5907.79|6027.79|5907.79|6026.46|5906.46|9
1656798330000|2022-07-02 21:45:30|6027.93|5907.93|6028.14|5908.14|6028.16|5908.16|6027.93|5907.93|9
1656798340000|2022-07-02 21:45:40|6028.25|5908.25|6028.42|5908.42|6028.48|5908.48|6028.19|5908.19|9
1656798350000|2022-07-02 21:45:50|6028.41|5908.41|6028.56|5908.56|6028.56|5908.56|6028.22|5908.22|9
1656798360000|2022-07-02 21:46:00|6028.5|5908.5|6028.85|5908.85|6028.85|5908.85|6028.5|5908.5|10
1656798370000|2022-07-02 21:46:10|6028.86|5908.86|6028.99|5908.99|6029.08|5909.08|6028.86|5908.86|7
1656798380000|2022-07-02 21:46:20|6029.08|5909.08|6029.2|5909.2|6029.2|5909.2|6029|5909|8
1656798390000|2022-07-02 21:46:30|6029.19|5909.19|6029.26|5909.26|6029.29|5909.29|6029.09|5909.09|8
1656798400000|2022-07-02 21:46:40|6029.16|5909.16|6028.99|5908.99|6029.21|5909.21|6028.93|5908.93|9
1656798410000|2022-07-02 21:46:50|6029.2|5909.2|6029.07|5909.07|6029.2|5909.2|6028.75|5908.75|7
1656798420000|2022-07-02 21:47:00|6029.09|5909.09|6029.41|5909.41|6029.41|5909.41|6028.91|5908.91|9
1656798430000|2022-07-02 21:47:10|6029.33|5909.33|6029.62|5909.62|6029.62|5909.62|6029.33|5909.33|8
1656798440000|2022-07-02 21:47:20|6029.68|5909.68|6029.77|5909.77|6029.77|5909.77|6029.61|5909.61|9
1656798450000|2022-07-02 21:47:30|6029.8|5909.8|6029.59|5909.59|6029.84|5909.84|6029.57|5909.57|8
1656798460000|2022-07-02 21:47:40|6029.58|5909.58|6029.38|5909.38|6029.63|5909.63|6029.38|5909.38|9
1656798470000|2022-07-02 21:47:50|6029.37|5909.37|6029.58|5909.58|6029.6|5909.6|6029.37|5909.37|9
1656798480000|2022-07-02 21:48:00|6029.62|5909.62|6030.91|5910.91|6030.91|5910.91|6029.55|5909.55|9
1656798490000|2022-07-02 21:48:10|6030.87|5910.87|6032.37|5912.37|6032.42|5912.42|6030.78|5910.78|10
1656798500000|2022-07-02 21:48:20|6032.7|5912.7|6033.8|5913.8|6033.8|5913.8|6032.7|5912.7|9
1656798510000|2022-07-02 21:48:30|6033.93|5913.93|6034.07|5914.07|6034.17|5914.17|6033.93|5913.93|7
1656798520000|2022-07-02 21:48:40|6034.49|5914.49|6035.35|5915.35|6035.83|5915.83|6034.49|5914.49|10
1656798530000|2022-07-02 21:48:50|6035.45|5915.45|6035.56|5915.56|6036.05|5916.05|6035.45|5915.45|10
1656798540000|2022-07-02 21:49:00|6035.59|5915.59|6036.43|5916.43|6036.43|5916.43|6035.39|5915.39|8
1656798550000|2022-07-02 21:49:10|6036.41|5916.41|6036.28|5916.28|6036.54|5916.54|6036.23|5916.23|9
1656798560000|2022-07-02 21:49:20|6036.2|5916.2|6036.56|5916.56|6036.6|5916.6|6036.2|5916.2|10
1656798570000|2022-07-02 21:49:30|6036.45|5916.45|6036.69|5916.69|6036.69|5916.69|6036.2|5916.2|10
1656798580000|2022-07-02 21:49:40|6036.47|5916.47|6036.21|5916.21|6036.47|5916.47|6036.21|5916.21|10
1656798590000|2022-07-02 21:49:50|6036.17|5916.17|6035.79|5915.79|6036.25|5916.25|6035.79|5915.79|10
1656798600000|2022-07-02 21:50:00|6035.71|5915.71|6035.92|5915.92|6036.1|5916.1|6035.71|5915.71|10
1656798610000|2022-07-02 21:50:10|6036.03|5916.03|6035.78|5915.78|6036.03|5916.03|6035.78|5915.78|9
1656798620000|2022-07-02 21:50:20|6035.91|5915.91|6036.35|5916.35|6036.35|5916.35|6035.9|5915.9|9
1656798630000|2022-07-02 21:50:30|6036.46|5916.46|6036.1|5916.1|6036.46|5916.46|6035.99|5915.99|9
1656798640000|2022-07-02 21:50:40|6036.09|5916.09|6035.57|5915.57|6036.1|5916.1|6035.56|5915.56|8
1656798650000|2022-07-02 21:50:50|6035.62|5915.62|6036.83|5916.83|6036.83|5916.83|6035.55|5915.55|9
1656798660000|2022-07-02 21:51:00|6036.9|5916.9|6043.52|5923.52|6043.52|5923.52|6036.9|5916.9|10
1656798670000|2022-07-02 21:51:10|6043.93|5923.93|6045.25|5925.25|6045.7|5925.7|6043.52|5923.52|9
1656798680000|2022-07-02 21:51:20|6044.9|5924.9|6045.9|5925.9|6045.9|5925.9|6044.88|5924.88|10
1656798690000|2022-07-02 21:51:30|6045.98|5925.98|6046.2|5926.2|6046.2|5926.2|6045.69|5925.69|10
1656798700000|2022-07-02 21:51:40|6045.66|5925.66|6042.74|5922.74|6046.08|5926.08|6042.74|5922.74|10
1656798710000|2022-07-02 21:51:50|6042.72|5922.72|6042.39|5922.39|6042.72|5922.72|6041.96|5921.96|10
1656798720000|2022-07-02 21:52:00|6041.87|5921.87|6040.82|5920.82|6042.16|5922.16|6040.82|5920.82|10
1656798730000|2022-07-02 21:52:10|6040.76|5920.76|6040.37|5920.37|6040.78|5920.78|6040.31|5920.31|10
1656798740000|2022-07-02 21:52:20|6040.32|5920.32|6039.57|5919.57|6040.32|5920.32|6039.57|5919.57|10
1656798750000|2022-07-02 21:52:30|6039.73|5919.73|6042.52|5922.52|6042.52|5922.52|6039.73|5919.73|10
1656798760000|2022-07-02 21:52:40|6042.56|5922.56|6044.76|5924.76|6044.76|5924.76|6042.56|5922.56|10
1656798770000|2022-07-02 21:52:50|6045.2|5925.2|6045.34|5925.34|6045.79|5925.79|6045.2|5925.2|10
1656798780000|2022-07-02 21:53:00|6045.66|5925.66|6045.59|5925.59|6045.66|5925.66|6045.36|5925.36|10
1656798790000|2022-07-02 21:53:10|6045.45|5925.45|6044.88|5924.88|6045.45|5925.45|6044.88|5924.88|9
1656798800000|2022-07-02 21:53:20|6045.05|5925.05|6044.85|5924.85|6045.4|5925.4|6044.85|5924.85|9
1656798810000|2022-07-02 21:53:30|6044.72|5924.72|6044.33|5924.33|6044.89|5924.89|6044.28|5924.28|10
1656798820000|2022-07-02 21:53:40|6044.26|5924.26|6044.01|5924.01|6044.26|5924.26|6044.01|5924.01|9
1656798830000|2022-07-02 21:53:50|6044.1|5924.1|6043.81|5923.81|6044.1|5924.1|6043.81|5923.81|10
1656798840000|2022-07-02 21:54:00|6043.86|5923.86|6043.78|5923.78|6043.95|5923.95|6043.72|5923.72|10
1656798850000|2022-07-02 21:54:10|6043.66|5923.66|6043.61|5923.61|6043.75|5923.75|6043.49|5923.49|10
1656798860000|2022-07-02 21:54:20|6043.6|5923.6|6043.3|5923.3|6043.76|5923.76|6043.3|5923.3|10
1656798870000|2022-07-02 21:54:30|6043.23|5923.23|6043.16|5923.16|6043.35|5923.35|6043.16|5923.16|8
1656798880000|2022-07-02 21:54:40|6043.15|5923.15|6043.18|5923.18|6043.23|5923.23|6043.06|5923.06|7
1656798890000|2022-07-02 21:54:50|6043.15|5923.15|6042.76|5922.76|6043.22|5923.22|6042.76|5922.76|9
1656798900000|2022-07-02 21:55:00|6042.8|5922.8|6043.13|5923.13|6043.13|5923.13|6042.72|5922.72|9
1656798910000|2022-07-02 21:55:10|6043.2|5923.2|6043.38|5923.38|6043.38|5923.38|6043.16|5923.16|8
1656798920000|2022-07-02 21:55:20|6043.41|5923.41|6044.07|5924.07|6044.07|5924.07|6043.41|5923.41|10
1656798930000|2022-07-02 21:55:30|6044.31|5924.31|6044.83|5924.83|6044.96|5924.96|6044.31|5924.31|10
1656798940000|2022-07-02 21:55:40|6045.13|5925.13|6048.96|5928.96|6048.96|5928.96|6045.13|5925.13|10
1656798950000|2022-07-02 21:55:50|6049.16|5929.16|6050.99|5930.99|6050.99|5930.99|6049.16|5929.16|10
1656798960000|2022-07-02 21:56:00|6051.32|5931.32|6052.04|5932.04|6052.26|5932.26|6051.32|5931.32|9
1656798970000|2022-07-02 21:56:10|6052.42|5932.42|6052.54|5932.54|6052.89|5932.89|6052.42|5932.42|10
1656798980000|2022-07-02 21:56:20|6052.38|5932.38|6051.97|5931.97|6052.61|5932.61|6051.89|5931.89|10
1656798990000|2022-07-02 21:56:30|6052.03|5932.03|6055.44|5935.44|6055.44|5935.44|6052.03|5932.03|10
1656799000000|2022-07-02 21:56:40|6055.28|5935.28|6056.43|5936.43|6056.54|5936.54|6055.2|5935.2|10
1656799010000|2022-07-02 21:56:50|6056.54|5936.54|6056.65|5936.65|6056.93|5936.93|6056.54|5936.54|10
1656799020000|2022-07-02 21:57:00|6056.39|5936.39|6056.56|5936.56|6056.56|5936.56|6056.1|5936.1|9
1656799030000|2022-07-02 21:57:10|6056.49|5936.49|6056.1|5936.1|6056.53|5936.53|6056.05|5936.05|10
1656799040000|2022-07-02 21:57:20|6056.09|5936.09|6055.9|5935.9|6056.15|5936.15|6055.9|5935.9|10
1656799050000|2022-07-02 21:57:30|6055.99|5935.99|6054.8|5934.8|6055.99|5935.99|6054.8|5934.8|10
1656799060000|2022-07-02 21:57:40|6054.83|5934.83|6055|5935|6055|5935|6053.33|5933.33|9
1656799070000|2022-07-02 21:57:50|6055.14|5935.14|6055.3|5935.3|6055.49|5935.49|6054.83|5934.83|10
1656799080000|2022-07-02 21:58:00|6055.34|5935.34|6055.45|5935.45|6055.45|5935.45|6055.24|5935.24|10
1656799090000|2022-07-02 21:58:10|6055.5|5935.5|6056.22|5936.22|6056.35|5936.35|6055.5|5935.5|10
1656799100000|2022-07-02 21:58:20|6056.18|5936.18|6056.19|5936.19|6056.19|5936.19|6056.04|5936.04|9
1656799110000|2022-07-02 21:58:30|6056.16|5936.16|6054.93|5934.93|6056.3|5936.3|6054.93|5934.93|10
1656799120000|2022-07-02 21:58:40|6054.92|5934.92|6054.77|5934.77|6055.11|5935.11|6053.68|5933.68|10
1656799130000|2022-07-02 21:58:50|6054.76|5934.76|6057.05|5937.05|6057.05|5937.05|6054.76|5934.76|10
1656799140000|2022-07-02 21:59:00|6057.17|5937.17|6058.79|5938.79|6058.79|5938.79|6057.17|5937.17|10
1656799150000|2022-07-02 21:59:10|6058.76|5938.76|6058.34|5938.34|6058.76|5938.76|6058.34|5938.34|8
1656799160000|2022-07-02 21:59:20|6058.25|5938.25|6057.27|5937.27|6058.25|5938.25|6057.27|5937.27|9
1656799170000|2022-07-02 21:59:30|6056.96|5936.96|6056.58|5936.58|6056.96|5936.96|6056.43|5936.43|10
1656799180000|2022-07-02 21:59:40|6056.7|5936.7|6056.58|5936.58|6056.88|5936.88|6056.41|5936.41|10
1656799190000|2022-07-02 21:59:50|6056.56|5936.56|6055.26|5935.26|6056.56|5936.56|6055.2|5935.2|7
1656799200000|2022-07-02 22:00:00|6055.29|5935.29|6055.32|5935.32|6055.75|5935.75|6055.29|5935.29|10
1656799210000|2022-07-02 22:00:10|6055.52|5935.52|6055.22|5935.22|6055.61|5935.61|6055.22|5935.22|10
1656799220000|2022-07-02 22:00:20|6055.16|5935.16|6052.02|5932.02|6055.16|5935.16|6051.99|5931.99|9
1656799230000|2022-07-02 22:00:30|6051.98|5931.98|6050.93|5930.93|6051.98|5931.98|6050.93|5930.93|10
1656799240000|2022-07-02 22:00:40|6051.16|5931.16|6051|5931|6051.3|5931.3|6050.97|5930.97|10
1656799250000|2022-07-02 22:00:50|6051.01|5931.01|6052.46|5932.46|6052.59|5932.59|6051.01|5931.01|10
1656799260000|2022-07-02 22:01:00|6052.28|5932.28|6052.42|5932.42|6052.56|5932.56|6052.21|5932.21|10
1656799270000|2022-07-02 22:01:10|6052.44|5932.44|6052.82|5932.82|6052.94|5932.94|6052.42|5932.42|10
1656799280000|2022-07-02 22:01:20|6053.05|5933.05|6053.32|5933.32|6053.32|5933.32|6053.05|5933.05|10
1656799290000|2022-07-02 22:01:30|6053.68|5933.68|6053.99|5933.99|6054.21|5934.21|6053.55|5933.55|10
1656799300000|2022-07-02 22:01:40|6054.12|5934.12|6054.25|5934.25|6054.66|5934.66|6054.12|5934.12|9
1656799310000|2022-07-02 22:01:50|6054.33|5934.33|6054.25|5934.25|6054.33|5934.33|6054.21|5934.21|9
1656799320000|2022-07-02 22:02:00|6054.27|5934.27|6054.26|5934.26|6054.39|5934.39|6054.26|5934.26|7
1656799330000|2022-07-02 22:02:10|6054.37|5934.37|6054.46|5934.46|6054.46|5934.46|6054.25|5934.25|8
1656799340000|2022-07-02 22:02:20|6054.42|5934.42|6054.42|5934.42|6054.52|5934.52|6054.21|5934.21|10
1656799350000|2022-07-02 22:02:30|6054.37|5934.37|6054.43|5934.43|6054.49|5934.49|6054.37|5934.37|7
1656799360000|2022-07-02 22:02:40|6054.49|5934.49|6053.13|5933.13|6054.49|5934.49|6053.13|5933.13|10
1656799370000|2022-07-02 22:02:50|6053.08|5933.08|6053.06|5933.06|6053.08|5933.08|6052.94|5932.94|9
1656799380000|2022-07-02 22:03:00|6053.12|5933.12|6053.49|5933.49|6053.69|5933.69|6053.12|5933.12|10
1656799390000|2022-07-02 22:03:10|6053.6|5933.6|6052.84|5932.84|6053.6|5933.6|6052.84|5932.84|10
1656799400000|2022-07-02 22:03:20|6052.79|5932.79|6052.37|5932.37|6052.79|5932.79|6052.29|5932.29|9
1656799410000|2022-07-02 22:03:30|6052.43|5932.43|6054.97|5934.97|6054.97|5934.97|6052.43|5932.43|10
1656799420000|2022-07-02 22:03:40|6055.13|5935.13|6057.26|5937.26|6057.5|5937.5|6055.13|5935.13|10
1656799430000|2022-07-02 22:03:50|6057.38|5937.38|6057.63|5937.63|6057.96|5937.96|6057.31|5937.31|10
1656799440000|2022-07-02 22:04:00|6057.64|5937.64|6057.83|5937.83|6057.95|5937.95|6057.58|5937.58|10
1656799450000|2022-07-02 22:04:10|6057.84|5937.84|6057.71|5937.71|6057.89|5937.89|6057.34|5937.34|10
1656799460000|2022-07-02 22:04:20|6057.6|5937.6|6057.2|5937.2|6057.6|5937.6|6056.45|5936.45|10
1656799470000|2022-07-02 22:04:30|6057.43|5937.43|6055.63|5935.63|6057.43|5937.43|6055.6|5935.6|10
1656799480000|2022-07-02 22:04:40|6055.35|5935.35|6056.5|5936.5|6056.5|5936.5|6055.35|5935.35|9
1656799490000|2022-07-02 22:04:50|6056.58|5936.58|6056.93|5936.93|6056.93|5936.93|6056.54|5936.54|9
1656799500000|2022-07-02 22:05:00|6057.25|5937.25|6057.43|5937.43|6057.43|5937.43|6057.13|5937.13|9
1656799510000|2022-07-02 22:05:10|6057.57|5937.57|6057.12|5937.12|6057.64|5937.64|6057.12|5937.12|10
1656799520000|2022-07-02 22:05:20|6056.97|5936.97|6055.77|5935.77|6056.97|5936.97|6055.77|5935.77|9
1656799530000|2022-07-02 22:05:30|6055.72|5935.72|6055.23|5935.23|6055.72|5935.72|6055.17|5935.17|10
1656799540000|2022-07-02 22:05:40|6055.22|5935.22|6055.31|5935.31|6055.35|5935.35|6055.18|5935.18|10
1656799550000|2022-07-02 22:05:50|6055.26|5935.26|6055.5|5935.5|6055.56|5935.56|6055.26|5935.26|10
1656799560000|2022-07-02 22:06:00|6055.37|5935.37|6055.3|5935.3|6055.58|5935.58|6055.3|5935.3|9
1656799570000|2022-07-02 22:06:10|6055.41|5935.41|6055.52|5935.52|6055.52|5935.52|6055.38|5935.38|8
1656799580000|2022-07-02 22:06:20|6055.55|5935.55|6054.47|5934.47|6055.65|5935.65|6054.47|5934.47|10
1656799590000|2022-07-02 22:06:30|6054.55|5934.55|6054.41|5934.41|6054.71|5934.71|6054.22|5934.22|10
1656799600000|2022-07-02 22:06:40|6054.37|5934.37|6054.55|5934.55|6054.63|5934.63|6054.37|5934.37|8
1656799610000|2022-07-02 22:06:50|6054.45|5934.45|6054.34|5934.34|6054.59|5934.59|6054.2|5934.2|10
1656799620000|2022-07-02 22:07:00|6054.55|5934.55|6054.8|5934.8|6054.8|5934.8|6054.42|5934.42|9
1656799630000|2022-07-02 22:07:10|6054.81|5934.81|6055.17|5935.17|6055.24|5935.24|6054.66|5934.66|9
1656799640000|2022-07-02 22:07:20|6055.1|5935.1|6054.9|5934.9|6055.17|5935.17|6054.81|5934.81|10
1656799650000|2022-07-02 22:07:30|6054.94|5934.94|6054.88|5934.88|6054.94|5934.94|6054.71|5934.71|7
1656799660000|2022-07-02 22:07:40|6054.87|5934.87|6055.3|5935.3|6055.32|5935.32|6054.87|5934.87|9
1656799670000|2022-07-02 22:07:50|6055.29|5935.29|6054.92|5934.92|6055.3|5935.3|6054.86|5934.86|10
1656799680000|2022-07-02 22:08:00|6054.44|5934.44|6052.72|5932.72|6054.44|5934.44|6052.53|5932.53|9
1656799690000|2022-07-02 22:08:10|6052.29|5932.29|6052.14|5932.14|6052.33|5932.33|6051.96|5931.96|10
1656799700000|2022-07-02 22:08:20|6052.15|5932.15|6051.94|5931.94|6052.3|5932.3|6051.93|5931.93|9
1656799710000|2022-07-02 22:08:30|6051.92|5931.92|6051.37|5931.37|6051.92|5931.92|6051.36|5931.36|8
1656799720000|2022-07-02 22:08:40|6051.32|5931.32|6050.63|5930.63|6051.32|5931.32|6050.47|5930.47|9
1656799730000|2022-07-02 22:08:50|6050.41|5930.41|6049.43|5929.43|6050.52|5930.52|6049.43|5929.43|10
1656799740000|2022-07-02 22:09:00|6049.39|5929.39|6049.67|5929.67|6049.69|5929.69|6049.39|5929.39|10
1656799750000|2022-07-02 22:09:10|6049.73|5929.73|6049.7|5929.7|6049.88|5929.88|6049.63|5929.63|10
1656799760000|2022-07-02 22:09:20|6049.57|5929.57|6048.85|5928.85|6049.57|5929.57|6048.85|5928.85|8
1656799770000|2022-07-02 22:09:30|6048.72|5928.72|6047.76|5927.76|6048.72|5928.72|6047.76|5927.76|10
1656799780000|2022-07-02 22:09:40|6047.71|5927.71|6046.47|5926.47|6047.71|5927.71|6046.47|5926.47|9
1656799790000|2022-07-02 22:09:50|6046.52|5926.52|6045.82|5925.82|6046.52|5926.52|6045.49|5925.49|9
1656799800000|2022-07-02 22:10:00|6045.77|5925.77|6045.37|5925.37|6045.77|5925.77|6045.08|5925.08|10
1656799810000|2022-07-02 22:10:10|6045.35|5925.35|6044.66|5924.66|6045.44|5925.44|6044.66|5924.66|8
1656799820000|2022-07-02 22:10:20|6045.27|5925.27|6045.92|5925.92|6045.92|5925.92|6044.91|5924.91|9
1656799830000|2022-07-02 22:10:30|6045.87|5925.87|6044.37|5924.37|6045.96|5925.96|6044.37|5924.37|9
1656799840000|2022-07-02 22:10:40|6044.15|5924.15|6044.23|5924.23|6044.28|5924.28|6044.11|5924.11|10
1656799850000|2022-07-02 22:10:50|6044.22|5924.22|6046.45|5926.45|6046.45|5926.45|6044.22|5924.22|10
1656799860000|2022-07-02 22:11:00|6046.51|5926.51|6046.56|5926.56|6047.2|5927.2|6046.22|5926.22|9
1656799870000|2022-07-02 22:11:10|6046.58|5926.58|6046.12|5926.12|6046.58|5926.58|6046.02|5926.02|9
1656799880000|2022-07-02 22:11:20|6046.06|5926.06|6046.33|5926.33|6046.62|5926.62|6045.84|5925.84|9
1656799890000|2022-07-02 22:11:30|6046.56|5926.56|6046.89|5926.89|6046.93|5926.93|6046.56|5926.56|10
1656799900000|2022-07-02 22:11:40|6046.01|5926.01|6045.51|5925.51|6046.21|5926.21|6045.51|5925.51|9
1656799910000|2022-07-02 22:11:50|6045.36|5925.36|6045.13|5925.13|6045.36|5925.36|6045.13|5925.13|8
1656799920000|2022-07-02 22:12:00|6045.12|5925.12|6045.02|5925.02|6045.12|5925.12|6044.99|5924.99|8
1656799930000|2022-07-02 22:12:10|6044.96|5924.96|6046.42|5926.42|6046.42|5926.42|6044.96|5924.96|9
1656799940000|2022-07-02 22:12:20|6046.43|5926.43|6047.33|5927.33|6047.33|5927.33|6046.43|5926.43|10
1656799950000|2022-07-02 22:12:30|6047.66|5927.66|6048.74|5928.74|6048.81|5928.81|6047.66|5927.66|10
1656799960000|2022-07-02 22:12:40|6048.71|5928.71|6049.76|5929.76|6049.76|5929.76|6048.58|5928.58|9
1656799970000|2022-07-02 22:12:50|6049.78|5929.78|6050.3|5930.3|6050.41|5930.41|6049.78|5929.78|10
1656799980000|2022-07-02 22:13:00|6050.24|5930.24|6050.45|5930.45|6050.55|5930.55|6050.22|5930.22|10
1656799990000|2022-07-02 22:13:10|6050.38|5930.38|6050.91|5930.91|6050.95|5930.95|6050.38|5930.38|8
1656800000000|2022-07-02 22:13:20|6050.92|5930.92|6051.53|5931.53|6051.78|5931.78|6050.92|5930.92|10
1656800010000|2022-07-02 22:13:30|6051.64|5931.64|6052.17|5932.17|6052.17|5932.17|6051.61|5931.61|8
1656800020000|2022-07-02 22:13:40|6052.36|5932.36|6052.68|5932.68|6052.7|5932.7|6052.36|5932.36|9
1656800030000|2022-07-02 22:13:50|6052.7|5932.7|6052.66|5932.66|6052.7|5932.7|6052.58|5932.58|7
1656800040000|2022-07-02 22:14:00|6052.69|5932.69|6052.64|5932.64|6052.74|5932.74|6052.63|5932.63|9
1656800050000|2022-07-02 22:14:10|6052.52|5932.52|6052.78|5932.78|6052.78|5932.78|6052.52|5932.52|5
1656800060000|2022-07-02 22:14:20|6052.92|5932.92|6053.91|5933.91|6053.94|5933.94|6052.88|5932.88|9
1656800070000|2022-07-02 22:14:30|6054.13|5934.13|6054.36|5934.36|6054.42|5934.42|6054.07|5934.07|10
1656800080000|2022-07-02 22:14:40|6054.54|5934.54|6054.95|5934.95|6054.95|5934.95|6054.54|5934.54|10
1656800090000|2022-07-02 22:14:50|6054.96|5934.96|6055.46|5935.46|6055.5|5935.5|6054.96|5934.96|10
1656800100000|2022-07-02 22:15:00|6055.44|5935.44|6055.26|5935.26|6055.52|5935.52|6055.19|5935.19|10
1656800110000|2022-07-02 22:15:10|6055.15|5935.15|6054.66|5934.66|6055.15|5935.15|6054.54|5934.54|10
1656800120000|2022-07-02 22:15:20|6054.68|5934.68|6054.65|5934.65|6054.75|5934.75|6054.57|5934.57|9
1656800130000|2022-07-02 22:15:30|6054.54|5934.54|6054.22|5934.22|6054.54|5934.54|6054.08|5934.08|10
1656800140000|2022-07-02 22:15:40|6054.23|5934.23|6054.1|5934.1|6054.23|5934.23|6053.95|5933.95|9
1656800150000|2022-07-02 22:15:50|6054.16|5934.16|6053.82|5933.82|6054.2|5934.2|6053.79|5933.79|8
1656800160000|2022-07-02 22:16:00|6053.81|5933.81|6053.57|5933.57|6053.81|5933.81|6053.5|5933.5|8
1656800170000|2022-07-02 22:16:10|6053.6|5933.6|6051.4|5931.4|6053.6|5933.6|6051.4|5931.4|9
1656800180000|2022-07-02 22:16:20|6050.96|5930.96|6049.34|5929.34|6050.96|5930.96|6049.34|5929.34|10
1656800190000|2022-07-02 22:16:30|6049.28|5929.28|6048.42|5928.42|6049.28|5929.28|6048.42|5928.42|10
1656800200000|2022-07-02 22:16:40|6048.56|5928.56|6049.1|5929.1|6049.55|5929.55|6048.56|5928.56|10
1656800210000|2022-07-02 22:16:50|6049.01|5929.01|6048.48|5928.48|6049.08|5929.08|6048.46|5928.46|10
1656800220000|2022-07-02 22:17:00|6048.5|5928.5|6048.2|5928.2|6048.5|5928.5|6048.2|5928.2|8
1656800230000|2022-07-02 22:17:10|6048.28|5928.28|6047.92|5927.92|6048.28|5928.28|6047.92|5927.92|8
1656800240000|2022-07-02 22:17:20|6047.93|5927.93|6048.3|5928.3|6048.3|5928.3|6047.81|5927.81|9
1656800250000|2022-07-02 22:17:30|6048.5|5928.5|6048.31|5928.31|6048.74|5928.74|6048.31|5928.31|9
1656800260000|2022-07-02 22:17:40|6048.24|5928.24|6048.84|5928.84|6048.84|5928.84|6048.24|5928.24|7
1656800270000|2022-07-02 22:17:50|6048.85|5928.85|6049.24|5929.24|6049.25|5929.25|6048.85|5928.85|9
1656800280000|2022-07-02 22:18:00|6049.3|5929.3|6049.19|5929.19|6049.34|5929.34|6049.14|5929.14|9
1656800290000|2022-07-02 22:18:10|6049.13|5929.13|6049.48|5929.48|6049.53|5929.53|6049.13|5929.13|7
1656800300000|2022-07-02 22:18:20|6049.71|5929.71|6049.59|5929.59|6049.87|5929.87|6049.57|5929.57|9
1656800310000|2022-07-02 22:18:30|6049.52|5929.52|6050.01|5930.01|6050.01|5930.01|6049.52|5929.52|8
1656800320000|2022-07-02 22:18:40|6050.18|5930.18|6050.13|5930.13|6050.27|5930.27|6050.1|5930.1|8
1656800330000|2022-07-02 22:18:50|6050.01|5930.01|6050.21|5930.21|6050.21|5930.21|6050.01|5930.01|9
1656800340000|2022-07-02 22:19:00|6050.37|5930.37|6050.41|5930.41|6050.41|5930.41|6050.27|5930.27|9
1656800350000|2022-07-02 22:19:10|6050.31|5930.31|6051.11|5931.11|6051.11|5931.11|6050.31|5930.31|10
1656800360000|2022-07-02 22:19:20|6051.37|5931.37|6054.19|5934.19|6054.19|5934.19|6051.37|5931.37|10
1656800370000|2022-07-02 22:19:30|6054.22|5934.22|6055.67|5935.67|6055.67|5935.67|6054.22|5934.22|10
1656800380000|2022-07-02 22:19:40|6055.75|5935.75|6056.76|5936.76|6056.8|5936.8|6055.75|5935.75|9
1656800390000|2022-07-02 22:19:50|6056.59|5936.59|6056.68|5936.68|6056.75|5936.75|6056.59|5936.59|10
1656800400000|2022-07-02 22:20:00|6056.79|5936.79|6056.98|5936.98|6056.98|5936.98|6056.65|5936.65|10
1656800410000|2022-07-02 22:20:10|6057.08|5937.08|6057.42|5937.42|6057.55|5937.55|6057.08|5937.08|10
1656800420000|2022-07-02 22:20:20|6057.44|5937.44|6057.06|5937.06|6057.44|5937.44|6057.04|5937.04|8
1656800430000|2022-07-02 22:20:30|6057.28|5937.28|6057.03|5937.03|6057.28|5937.28|6057.03|5937.03|8
1656800440000|2022-07-02 22:20:40|6057|5937|6056.66|5936.66|6057|5937|6056.65|5936.65|9
1656800450000|2022-07-02 22:20:50|6056.71|5936.71|6056.46|5936.46|6056.77|5936.77|6056.45|5936.45|10
1656800460000|2022-07-02 22:21:00|6056.52|5936.52|6055.74|5935.74|6056.76|5936.76|6055.74|5935.74|8
1656800470000|2022-07-02 22:21:10|6055.83|5935.83|6054.74|5934.74|6055.83|5935.83|6054.74|5934.74|10
1656800480000|2022-07-02 22:21:20|6054.53|5934.53|6054|5934|6054.55|5934.55|6053.95|5933.95|10
1656800490000|2022-07-02 22:21:30|6053.84|5933.84|6052.51|5932.51|6053.84|5933.84|6052.51|5932.51|10
1656800500000|2022-07-02 22:21:40|6052.32|5932.32|6052.37|5932.37|6052.55|5932.55|6052.32|5932.32|8
1656800510000|2022-07-02 22:21:50|6052.44|5932.44|6052.21|5932.21|6052.47|5932.47|6052.12|5932.12|10
1656800520000|2022-07-02 22:22:00|6052.1|5932.1|6051.64|5931.64|6052.43|5932.43|6051.64|5931.64|8
1656800530000|2022-07-02 22:22:10|6051.46|5931.46|6051.47|5931.47|6051.47|5931.47|6051.25|5931.25|9
1656800540000|2022-07-02 22:22:20|6051.45|5931.45|6051.55|5931.55|6051.57|5931.57|6051.45|5931.45|5
1656800550000|2022-07-02 22:22:30|6051.53|5931.53|6051.97|5931.97|6051.97|5931.97|6051.53|5931.53|7
1656800560000|2022-07-02 22:22:40|6051.94|5931.94|6051.99|5931.99|6052.05|5932.05|6051.88|5931.88|10
1656800570000|2022-07-02 22:22:50|6051.86|5931.86|6051.57|5931.57|6051.93|5931.93|6051.57|5931.57|10
1656800580000|2022-07-02 22:23:00|6051.61|5931.61|6051.55|5931.55|6051.61|5931.61|6051.52|5931.52|8
1656800590000|2022-07-02 22:23:10|6051.57|5931.57|6052.33|5932.33|6052.33|5932.33|6051.57|5931.57|10
1656800600000|2022-07-02 22:23:20|6052.86|5932.86|6053.17|5933.17|6053.47|5933.47|6052.86|5932.86|9
1656800610000|2022-07-02 22:23:30|6053.38|5933.38|6053.71|5933.71|6053.76|5933.76|6053.37|5933.37|10
1656800620000|2022-07-02 22:23:40|6053.74|5933.74|6053.82|5933.82|6053.92|5933.92|6053.74|5933.74|10
1656800630000|2022-07-02 22:23:50|6054.07|5934.07|6054.2|5934.2|6054.2|5934.2|6053.98|5933.98|7
1656800640000|2022-07-02 22:24:00|6054.24|5934.24|6054.16|5934.16|6054.29|5934.29|6054.14|5934.14|9
1656800650000|2022-07-02 22:24:10|6054.3|5934.3|6054.55|5934.55|6054.55|5934.55|6054.29|5934.29|6
1656800660000|2022-07-02 22:24:20|6054.56|5934.56|6054.3|5934.3|6054.65|5934.65|6054.23|5934.23|10
1656800670000|2022-07-02 22:24:30|6054.21|5934.21|6054.37|5934.37|6054.53|5934.53|6054.19|5934.19|8
1656800680000|2022-07-02 22:24:40|6054.33|5934.33|6054.62|5934.62|6054.64|5934.64|6054.3|5934.3|10
1656800690000|2022-07-02 22:24:50|6054.61|5934.61|6054.46|5934.46|6054.8|5934.8|6054.46|5934.46|10
1656800700000|2022-07-02 22:25:00|6054.42|5934.42|6054.53|5934.53|6054.62|5934.62|6054.42|5934.42|9
1656800710000|2022-07-02 22:25:10|6054.64|5934.64|6054.74|5934.74|6054.74|5934.74|6054.55|5934.55|10
1656800720000|2022-07-02 22:25:20|6054.77|5934.77|6054.68|5934.68|6054.77|5934.77|6054.68|5934.68|7
1656800730000|2022-07-02 22:25:30|6054.8|5934.8|6054.66|5934.66|6054.9|5934.9|6054.64|5934.64|10
1656800740000|2022-07-02 22:25:40|6054.76|5934.76|6054.03|5934.03|6054.76|5934.76|6054.03|5934.03|9
1656800750000|2022-07-02 22:25:50|6054|5934|6053.66|5933.66|6054.11|5934.11|6053.66|5933.66|8
1656800760000|2022-07-02 22:26:00|6053.72|5933.72|6053.11|5933.11|6053.72|5933.72|6053.11|5933.11|10
1656800770000|2022-07-02 22:26:10|6053.16|5933.16|6053.1|5933.1|6053.16|5933.16|6052.94|5932.94|8
1656800780000|2022-07-02 22:26:20|6053.13|5933.13|6053.95|5933.95|6053.95|5933.95|6053.13|5933.13|9
1656800790000|2022-07-02 22:26:30|6054|5934|6055.55|5935.55|6055.55|5935.55|6053.99|5933.99|9
1656800800000|2022-07-02 22:26:40|6055.57|5935.57|6056.13|5936.13|6056.2|5936.2|6055.57|5935.57|10
1656800810000|2022-07-02 22:26:50|6055.35|5935.35|6055.74|5935.74|6055.81|5935.81|6055.34|5935.34|10
1656800820000|2022-07-02 22:27:00|6055.8|5935.8|6055.97|5935.97|6055.98|5935.98|6055.8|5935.8|9
1656800830000|2022-07-02 22:27:10|6055.99|5935.99|6055.87|5935.87|6055.99|5935.99|6055.72|5935.72|9
1656800840000|2022-07-02 22:27:20|6056.22|5936.22|6056.52|5936.52|6056.82|5936.82|6056.22|5936.22|10
1656800850000|2022-07-02 22:27:30|6056.49|5936.49|6056.72|5936.72|6056.78|5936.78|6056.49|5936.49|9
1656800860000|2022-07-02 22:27:40|6056.82|5936.82|6056.54|5936.54|6056.88|5936.88|6056.54|5936.54|9
1656800870000|2022-07-02 22:27:50|6056.44|5936.44|6056.3|5936.3|6056.44|5936.44|6056.29|5936.29|6
1656800880000|2022-07-02 22:28:00|6056.28|5936.28|6056.04|5936.04|6056.35|5936.35|6056.04|5936.04|8
1656800890000|2022-07-02 22:28:10|6056.05|5936.05|6055.8|5935.8|6056.05|5936.05|6055.8|5935.8|8
1656800900000|2022-07-02 22:28:20|6055.76|5935.76|6055.98|5935.98|6056.05|5936.05|6055.76|5935.76|8
1656800910000|2022-07-02 22:28:30|6055.91|5935.91|6055.78|5935.78|6056.1|5936.1|6055.72|5935.72|8
1656800920000|2022-07-02 22:28:40|6055.74|5935.74|6055.6|5935.6|6055.85|5935.85|6055.59|5935.59|8
1656800930000|2022-07-02 22:28:50|6055.58|5935.58|6054.95|5934.95|6055.58|5935.58|6054.95|5934.95|9
1656800940000|2022-07-02 22:29:00|6055.02|5935.02|6054.18|5934.18|6055.02|5935.02|6054.18|5934.18|9
1656800950000|2022-07-02 22:29:10|6054.16|5934.16|6053.83|5933.83|6054.16|5934.16|6053.77|5933.77|9
1656800960000|2022-07-02 22:29:20|6053.9|5933.9|6053.54|5933.54|6053.9|5933.9|6053.5|5933.5|9
1656800970000|2022-07-02 22:29:30|6053.5|5933.5|6053.39|5933.39|6053.54|5933.54|6053.39|5933.39|8
1656800980000|2022-07-02 22:29:40|6053.4|5933.4|6053.48|5933.48|6053.6|5933.6|6053.31|5933.31|10
1656800990000|2022-07-02 22:29:50|6053.32|5933.32|6053.07|5933.07|6053.36|5933.36|6053.07|5933.07|9
1656801000000|2022-07-02 22:30:00|6053.04|5933.04|6052.95|5932.95|6053.08|5933.08|6052.95|5932.95|10
1656801010000|2022-07-02 22:30:10|6052.9|5932.9|6052.61|5932.61|6052.9|5932.9|6052.58|5932.58|9
1656801020000|2022-07-02 22:30:20|6052.49|5932.49|6052.69|5932.69|6052.8|5932.8|6052.48|5932.48|8
1656801030000|2022-07-02 22:30:30|6052.67|5932.67|6053.31|5933.31|6053.45|5933.45|6052.51|5932.51|10
1656801040000|2022-07-02 22:30:40|6053.66|5933.66|6054.36|5934.36|6054.36|5934.36|6053.66|5933.66|10
1656801050000|2022-07-02 22:30:50|6054.28|5934.28|6054.45|5934.45|6054.46|5934.46|6054.26|5934.26|10
1656801060000|2022-07-02 22:31:00|6054.44|5934.44|6055.01|5935.01|6055.05|5935.05|6054.44|5934.44|9
1656801070000|2022-07-02 22:31:10|6055.28|5935.28|6055.54|5935.54|6055.54|5935.54|6055.27|5935.27|6
1656801080000|2022-07-02 22:31:20|6055.51|5935.51|6056.6|5936.6|6056.6|5936.6|6055.51|5935.51|10
1656801090000|2022-07-02 22:31:30|6056.67|5936.67|6056.9|5936.9|6056.9|5936.9|6056.65|5936.65|10
1656801100000|2022-07-02 22:31:40|6056.89|5936.89|6057.2|5937.2|6057.25|5937.25|6056.85|5936.85|7
1656801110000|2022-07-02 22:31:50|6057.25|5937.25|6056.85|5936.85|6057.25|5937.25|6056.85|5936.85|10
1656801120000|2022-07-02 22:32:00|6056.83|5936.83|6056.8|5936.8|6056.9|5936.9|6056.78|5936.78|7
1656801130000|2022-07-02 22:32:10|6056.87|5936.87|6055.98|5935.98|6056.87|5936.87|6055.89|5935.89|10
1656801140000|2022-07-02 22:32:20|6055.57|5935.57|6055.63|5935.63|6055.63|5935.63|6055.45|5935.45|9
1656801150000|2022-07-02 22:32:30|6055.36|5935.36|6055.35|5935.35|6055.49|5935.49|6055.34|5935.34|8
1656801160000|2022-07-02 22:32:40|6055.32|5935.32|6055.37|5935.37|6055.37|5935.37|6055.17|5935.17|9
1656801170000|2022-07-02 22:32:50|6055.41|5935.41|6054.97|5934.97|6055.45|5935.45|6054.94|5934.94|10
1656801180000|2022-07-02 22:33:00|6055|5935|6055.5|5935.5|6055.58|5935.58|6055|5935|10
1656801190000|2022-07-02 22:33:10|6055.49|5935.49|6055.46|5935.46|6055.49|5935.49|6055.31|5935.31|8
1656801200000|2022-07-02 22:33:20|6055.39|5935.39|6055.14|5935.14|6055.39|5935.39|6055.14|5935.14|7
1656801210000|2022-07-02 22:33:30|6055.27|5935.27|6055.33|5935.33|6055.35|5935.35|6055.13|5935.13|9
1656801220000|2022-07-02 22:33:40|6055.35|5935.35|6055.37|5935.37|6055.45|5935.45|6055.35|5935.35|9
1656801230000|2022-07-02 22:33:50|6055.39|5935.39|6055.52|5935.52|6055.57|5935.57|6055.36|5935.36|9
1656801240000|2022-07-02 22:34:00|6055.54|5935.54|6055.67|5935.67|6055.71|5935.71|6055.51|5935.51|8
1656801250000|2022-07-02 22:34:10|6055.74|5935.74|6055.4|5935.4|6055.74|5935.74|6055.38|5935.38|9
1656801260000|2022-07-02 22:34:20|6055.76|5935.76|6055.8|5935.8|6055.89|5935.89|6055.66|5935.66|9
1656801270000|2022-07-02 22:34:30|6055.87|5935.87|6055.85|5935.85|6055.87|5935.87|6055.57|5935.57|8
1656801280000|2022-07-02 22:34:40|6055.92|5935.92|6055.57|5935.57|6055.92|5935.92|6055.53|5935.53|9
1656801290000|2022-07-02 22:34:50|6055.35|5935.35|6055.26|5935.26|6055.47|5935.47|6055.26|5935.26|9
1656801300000|2022-07-02 22:35:00|6055.18|5935.18|6055.13|5935.13|6055.18|5935.18|6055|5935|10
1656801310000|2022-07-02 22:35:10|6055.06|5935.06|6054.23|5934.23|6055.06|5935.06|6054.17|5934.17|9
1656801320000|2022-07-02 22:35:20|6054.21|5934.21|6053.4|5933.4|6054.23|5934.23|6053.4|5933.4|10
1656801330000|2022-07-02 22:35:30|6053.52|5933.52|6052.07|5932.07|6053.52|5933.52|6052.07|5932.07|9
1656801340000|2022-07-02 22:35:40|6051.94|5931.94|6051.92|5931.92|6052.12|5932.12|6051.58|5931.58|10
1656801350000|2022-07-02 22:35:50|6052.08|5932.08|6052.24|5932.24|6052.24|5932.24|6051.91|5931.91|8
1656801360000|2022-07-02 22:36:00|6052.14|5932.14|6052|5932|6052.15|5932.15|6051.95|5931.95|8
1656801370000|2022-07-02 22:36:10|6051.62|5931.62|6051.25|5931.25|6051.75|5931.75|6051.16|5931.16|9
1656801380000|2022-07-02 22:36:20|6051.2|5931.2|6051.04|5931.04|6051.38|5931.38|6051.04|5931.04|9
1656801390000|2022-07-02 22:36:30|6051.1|5931.1|6051.33|5931.33|6051.35|5931.35|6050.99|5930.99|9
1656801400000|2022-07-02 22:36:40|6051.35|5931.35|6051.57|5931.57|6051.58|5931.58|6051.35|5931.35|10
1656801410000|2022-07-02 22:36:50|6051.39|5931.39|6051.39|5931.39|6051.46|5931.46|6051.33|5931.33|8
1656801420000|2022-07-02 22:37:00|6051.48|5931.48|6052.22|5932.22|6052.22|5932.22|6051.44|5931.44|10
1656801430000|2022-07-02 22:37:10|6052.31|5932.31|6052.04|5932.04|6052.4|5932.4|6052.04|5932.04|9
1656801440000|2022-07-02 22:37:20|6051.86|5931.86|6052.2|5932.2|6052.28|5932.28|6051.74|5931.74|10
1656801450000|2022-07-02 22:37:30|6052.25|5932.25|6052.46|5932.46|6052.46|5932.46|6052.22|5932.22|9
1656801460000|2022-07-02 22:37:40|6052.5|5932.5|6053.39|5933.39|6053.39|5933.39|6052.45|5932.45|10
1656801470000|2022-07-02 22:37:50|6053.3|5933.3|6053.36|5933.36|6053.49|5933.49|6053.3|5933.3|8
1656801480000|2022-07-02 22:38:00|6053.35|5933.35|6053.61|5933.61|6053.61|5933.61|6053.29|5933.29|8
1656801490000|2022-07-02 22:38:10|6053.6|5933.6|6053.75|5933.75|6053.75|5933.75|6053.6|5933.6|8
1656801500000|2022-07-02 22:38:20|6053.74|5933.74|6053.65|5933.65|6053.74|5933.74|6053.44|5933.44|9
1656801510000|2022-07-02 22:38:30|6053.67|5933.67|6053.16|5933.16|6053.67|5933.67|6053.16|5933.16|9
1656801520000|2022-07-02 22:38:40|6053.21|5933.21|6053.59|5933.59|6053.59|5933.59|6053.21|5933.21|5
1656801530000|2022-07-02 22:38:50|6053.66|5933.66|6053.63|5933.63|6053.66|5933.66|6053.58|5933.58|8
1656801540000|2022-07-02 22:39:00|6053.62|5933.62|6053.47|5933.47|6053.65|5933.65|6053.47|5933.47|7
1656801550000|2022-07-02 22:39:10|6053.4|5933.4|6052.9|5932.9|6053.4|5933.4|6052.78|5932.78|9
1656801560000|2022-07-02 22:39:20|6052.89|5932.89|6053.37|5933.37|6053.43|5933.43|6052.38|5932.38|10
1656801570000|2022-07-02 22:39:30|6053.82|5933.82|6054.02|5934.02|6054.24|5934.24|6053.82|5933.82|10
1656801580000|2022-07-02 22:39:40|6054|5934|6054.21|5934.21|6054.21|5934.21|6053.86|5933.86|10
1656801590000|2022-07-02 22:39:50|6054.16|5934.16|6054.07|5934.07|6054.55|5934.55|6054.07|5934.07|9
1656801600000|2022-07-02 22:40:00|6053.84|5933.84|6052.84|5932.84|6053.9|5933.9|6052.83|5932.83|9
1656801610000|2022-07-02 22:40:10|6052.64|5932.64|6052.37|5932.37|6052.71|5932.71|6052.22|5932.22|8
1656801620000|2022-07-02 22:40:20|6052.24|5932.24|6051.93|5931.93|6052.39|5932.39|6051.84|5931.84|10
1656801630000|2022-07-02 22:40:30|6051.86|5931.86|6051.7|5931.7|6051.86|5931.86|6051.7|5931.7|9
1656801640000|2022-07-02 22:40:40|6051.65|5931.65|6051.39|5931.39|6051.79|5931.79|6051.39|5931.39|9
1656801650000|2022-07-02 22:40:50|6051.41|5931.41|6051.57|5931.57|6051.68|5931.68|6051.32|5931.32|9
1656801660000|2022-07-02 22:41:00|6051.51|5931.51|6051.55|5931.55|6051.63|5931.63|6051.51|5931.51|8
1656801670000|2022-07-02 22:41:10|6051.62|5931.62|6051.84|5931.84|6051.87|5931.87|6051.61|5931.61|10
1656801680000|2022-07-02 22:41:20|6051.8|5931.8|6051.6|5931.6|6051.8|5931.8|6051.59|5931.59|10
1656801690000|2022-07-02 22:41:30|6051.63|5931.63|6051.68|5931.68|6051.76|5931.76|6051.63|5931.63|8
1656801700000|2022-07-02 22:41:40|6051.67|5931.67|6051.5|5931.5|6051.67|5931.67|6051.5|5931.5|8
1656801710000|2022-07-02 22:41:50|6051.59|5931.59|6051.45|5931.45|6051.59|5931.59|6051.38|5931.38|10
1656801720000|2022-07-02 22:42:00|6051.57|5931.57|6051.33|5931.33|6051.69|5931.69|6051.33|5931.33|8
1656801730000|2022-07-02 22:42:10|6051.31|5931.31|6050.53|5930.53|6051.33|5931.33|6050.53|5930.53|8
1656801740000|2022-07-02 22:42:20|6050.51|5930.51|6050.35|5930.35|6050.51|5930.51|6050.34|5930.34|8
1656801750000|2022-07-02 22:42:30|6050.39|5930.39|6049.92|5929.92|6050.51|5930.51|6049.92|5929.92|10
1656801760000|2022-07-02 22:42:40|6049.9|5929.9|6049.5|5929.5|6049.92|5929.92|6049.47|5929.47|9
1656801770000|2022-07-02 22:42:50|6049.49|5929.49|6049.55|5929.55|6049.63|5929.63|6049.36|5929.36|9
1656801780000|2022-07-02 22:43:00|6049.38|5929.38|6049.38|5929.38|6049.44|5929.44|6049.37|5929.37|8
1656801790000|2022-07-02 22:43:10|6049.34|5929.34|6049.09|5929.09|6049.38|5929.38|6048.93|5928.93|10
1656801800000|2022-07-02 22:43:20|6048.87|5928.87|6048.13|5928.13|6048.87|5928.87|6048.08|5928.08|10
1656801810000|2022-07-02 22:43:30|6046.99|5926.99|6045.8|5925.8|6046.99|5926.99|6045.8|5925.8|10
1656801820000|2022-07-02 22:43:40|6046.11|5926.11|6045.85|5925.85|6046.11|5926.11|6045.85|5925.85|8
1656801830000|2022-07-02 22:43:50|6045.74|5925.74|6045.04|5925.04|6045.74|5925.74|6044.77|5924.77|10
1656801840000|2022-07-02 22:44:00|6045.11|5925.11|6045.63|5925.63|6045.64|5925.64|6045.11|5925.11|8
1656801850000|2022-07-02 22:44:10|6045.54|5925.54|6045.24|5925.24|6045.54|5925.54|6045.04|5925.04|6
1656801860000|2022-07-02 22:44:20|6045.22|5925.22|6045.22|5925.22|6045.22|5925.22|6045.16|5925.16|4
1656801870000|2022-07-02 22:44:30|6045.37|5925.37|6045.34|5925.34|6045.49|5925.49|6045.3|5925.3|9
1656801880000|2022-07-02 22:44:40|6045.31|5925.31|6044.7|5924.7|6045.49|5925.49|6044.7|5924.7|8
1656801890000|2022-07-02 22:44:50|6044.75|5924.75|6045.19|5925.19|6045.22|5925.22|6043.85|5923.85|10
1656801900000|2022-07-02 22:45:00|6045.75|5925.75|6046.29|5926.29|6046.49|5926.49|6045.75|5925.75|10
1656801910000|2022-07-02 22:45:10|6046.79|5926.79|6048.47|5928.47|6048.47|5928.47|6046.79|5926.79|10
1656801920000|2022-07-02 22:45:20|6048.49|5928.49|6048.17|5928.17|6048.59|5928.59|6048.17|5928.17|9
1656801930000|2022-07-02 22:45:30|6048.15|5928.15|6048.07|5928.07|6048.33|5928.33|6048.03|5928.03|9
1656801940000|2022-07-02 22:45:40|6048.15|5928.15|6048.25|5928.25|6048.25|5928.25|6048.07|5928.07|8
1656801950000|2022-07-02 22:45:50|6048.28|5928.28|6048.27|5928.27|6048.28|5928.28|6048.1|5928.1|7
1656801960000|2022-07-02 22:46:00|6048.28|5928.28|6048.17|5928.17|6048.29|5928.29|6048.11|5928.11|6
1656801970000|2022-07-02 22:46:10|6048.23|5928.23|6048.13|5928.13|6048.42|5928.42|6048.13|5928.13|7
1656801980000|2022-07-02 22:46:20|6047.93|5927.93|6046.98|5926.98|6047.93|5927.93|6046.98|5926.98|9
1656801990000|2022-07-02 22:46:30|6046.86|5926.86|6046.71|5926.71|6046.86|5926.86|6046.66|5926.66|6
1656802000000|2022-07-02 22:46:40|6046.67|5926.67|6046.51|5926.51|6046.69|5926.69|6046.51|5926.51|5
1656802010000|2022-07-02 22:46:50|6046.57|5926.57|6046.18|5926.18|6046.57|5926.57|6046.18|5926.18|10
1656802020000|2022-07-02 22:47:00|6046.08|5926.08|6045.97|5925.97|6046.08|5926.08|6045.82|5925.82|10
1656802030000|2022-07-02 22:47:10|6045.95|5925.95|6045.66|5925.66|6045.95|5925.95|6045.62|5925.62|10
1656802040000|2022-07-02 22:47:20|6045.59|5925.59|6045.91|5925.91|6045.91|5925.91|6045.47|5925.47|9
1656802050000|2022-07-02 22:47:30|6045.86|5925.86|6046.1|5926.1|6046.1|5926.1|6045.86|5925.86|8
1656802060000|2022-07-02 22:47:40|6046.04|5926.04|6045.99|5925.99|6046.09|5926.09|6045.91|5925.91|9
1656802070000|2022-07-02 22:47:50|6045.84|5925.84|6045.69|5925.69|6045.84|5925.84|6045.69|5925.69|8
1656802080000|2022-07-02 22:48:00|6045.64|5925.64|6045.44|5925.44|6045.64|5925.64|6045.41|5925.41|10
1656802090000|2022-07-02 22:48:10|6045.41|5925.41|6045.17|5925.17|6045.41|5925.41|6045.17|5925.17|6
1656802100000|2022-07-02 22:48:20|6045.14|5925.14|6044.45|5924.45|6045.14|5925.14|6044.45|5924.45|9
1656802110000|2022-07-02 22:48:30|6044.42|5924.42|6043.91|5923.91|6044.47|5924.47|6043.74|5923.74|10
1656802120000|2022-07-02 22:48:40|6043.89|5923.89|6043.55|5923.55|6044.35|5924.35|6043.55|5923.55|10
1656802130000|2022-07-02 22:48:50|6043.48|5923.48|6041.57|5921.57|6043.49|5923.49|6041.11|5921.11|10
1656802140000|2022-07-02 22:49:00|6040.69|5920.69|6038.62|5918.62|6040.95|5920.95|6038.62|5918.62|10
1656802150000|2022-07-02 22:49:10|6038.63|5918.63|6037.49|5917.49|6038.78|5918.78|6037.49|5917.49|10
1656802160000|2022-07-02 22:49:20|6037.29|5917.29|6037.52|5917.52|6037.52|5917.52|6037.18|5917.18|10
1656802170000|2022-07-02 22:49:30|6037.39|5917.39|6037.51|5917.51|6037.51|5917.51|6037.39|5917.39|10
1656802180000|2022-07-02 22:49:40|6037.45|5917.45|6037.43|5917.43|6037.5|5917.5|6037.39|5917.39|9
1656802190000|2022-07-02 22:49:50|6037.41|5917.41|6037.35|5917.35|6037.55|5917.55|6037.35|5917.35|9
1656802200000|2022-07-02 22:50:00|6037.26|5917.26|6037.15|5917.15|6037.28|5917.28|6036.79|5916.79|6
1656802210000|2022-07-02 22:50:10|6037.34|5917.34|6038.52|5918.52|6038.55|5918.55|6037.34|5917.34|10
1656802220000|2022-07-02 22:50:20|6038.81|5918.81|6040.71|5920.71|6040.71|5920.71|6038.81|5918.81|10
1656802230000|2022-07-02 22:50:30|6040.76|5920.76|6041.7|5921.7|6041.7|5921.7|6040.46|5920.46|8
1656802240000|2022-07-02 22:50:40|6041.71|5921.71|6041.58|5921.58|6041.71|5921.71|6041.58|5921.58|9
1656802250000|2022-07-02 22:50:50|6041.27|5921.27|6041.43|5921.43|6041.43|5921.43|6041.27|5921.27|4
1656802260000|2022-07-02 22:51:00|6041.33|5921.33|6041.13|5921.13|6041.33|5921.33|6041|5921|8
1656802270000|2022-07-02 22:51:10|6041.16|5921.16|6041.31|5921.31|6041.33|5921.33|6041.02|5921.02|9
1656802280000|2022-07-02 22:51:20|6041.27|5921.27|6041.14|5921.14|6041.35|5921.35|6041.14|5921.14|7
1656802290000|2022-07-02 22:51:30|6041.05|5921.05|6041.05|5921.05|6041.15|5921.15|6040.99|5920.99|10
1656802300000|2022-07-02 22:51:40|6041.03|5921.03|6041.18|5921.18|6041.23|5921.23|6041.03|5921.03|7
1656802310000|2022-07-02 22:51:50|6041.23|5921.23|6041.28|5921.28|6041.34|5921.34|6041.23|5921.23|8
1656802320000|2022-07-02 22:52:00|6041.33|5921.33|6041.34|5921.34|6041.4|5921.4|6041.33|5921.33|6
1656802330000|2022-07-02 22:52:10|6041.4|5921.4|6041.56|5921.56|6041.56|5921.56|6041.18|5921.18|4
1656802340000|2022-07-02 22:52:20|6041.62|5921.62|6043.09|5923.09|6043.09|5923.09|6041.62|5921.62|9
1656802350000|2022-07-02 22:52:30|6043.01|5923.01|6043.35|5923.35|6043.44|5923.44|6043.01|5923.01|10
1656802360000|2022-07-02 22:52:40|6043.64|5923.64|6042.91|5922.91|6043.64|5923.64|6042.91|5922.91|8
1656802370000|2022-07-02 22:52:50|6042.98|5922.98|6043.04|5923.04|6043.04|5923.04|6042.84|5922.84|9
1656802380000|2022-07-02 22:53:00|6043.08|5923.08|6043|5923|6043.12|5923.12|6043|5923|10
1656802390000|2022-07-02 22:53:10|6042.98|5922.98|6043.17|5923.17|6043.17|5923.17|6042.96|5922.96|7
1656802400000|2022-07-02 22:53:20|6043.15|5923.15|6043.08|5923.08|6043.18|5923.18|6043.08|5923.08|6
1656802410000|2022-07-02 22:53:30|6043.16|5923.16|6043.12|5923.12|6043.17|5923.17|6043.11|5923.11|6
1656802420000|2022-07-02 22:53:40|6043.15|5923.15|6042.66|5922.66|6043.17|5923.17|6042.66|5922.66|9
1656802430000|2022-07-02 22:53:50|6042.53|5922.53|6042.47|5922.47|6042.55|5922.55|6042.27|5922.27|10
1656802440000|2022-07-02 22:54:00|6042.42|5922.42|6042.43|5922.43|6042.48|5922.48|6042.35|5922.35|7
1656802450000|2022-07-02 22:54:10|6042.42|5922.42|6042.33|5922.33|6042.5|5922.5|6042.33|5922.33|8
1656802460000|2022-07-02 22:54:20|6042.37|5922.37|6042.6|5922.6|6042.6|5922.6|6042.37|5922.37|7
1656802470000|2022-07-02 22:54:30|6042.55|5922.55|6042.5|5922.5|6042.57|5922.57|6042.45|5922.45|6
1656802480000|2022-07-02 22:54:40|6042.42|5922.42|6042.34|5922.34|6042.51|5922.51|6042.28|5922.28|8
1656802490000|2022-07-02 22:54:50|6042.36|5922.36|6042.83|5922.83|6042.9|5922.9|6042.32|5922.32|8
1656802500000|2022-07-02 22:55:00|6042.85|5922.85|6041.93|5921.93|6042.85|5922.85|6041.93|5921.93|10
1656802510000|2022-07-02 22:55:10|6041.51|5921.51|6040.73|5920.73|6041.51|5921.51|6040.73|5920.73|10
1656802520000|2022-07-02 22:55:20|6040.83|5920.83|6040.85|5920.85|6040.87|5920.87|6040.74|5920.74|10
1656802530000|2022-07-02 22:55:30|6040.79|5920.79|6040.63|5920.63|6040.79|5920.79|6040.56|5920.56|6
1656802540000|2022-07-02 22:55:40|6040.61|5920.61|6040.27|5920.27|6040.63|5920.63|6040.27|5920.27|9
1656802550000|2022-07-02 22:55:50|6040.31|5920.31|6039.73|5919.73|6040.31|5920.31|6039.73|5919.73|8
1656802560000|2022-07-02 22:56:00|6039.74|5919.74|6039.85|5919.85|6039.85|5919.85|6039.48|5919.48|7
1656802570000|2022-07-02 22:56:10|6039.82|5919.82|6039.92|5919.92|6039.92|5919.92|6039.78|5919.78|7
1656802580000|2022-07-02 22:56:20|6039.98|5919.98|6039.7|5919.7|6040|5920|6039.68|5919.68|9
1656802590000|2022-07-02 22:56:30|6039.73|5919.73|6039.62|5919.62|6039.75|5919.75|6039.62|5919.62|9
1656802600000|2022-07-02 22:56:40|6039.69|5919.69|6039.83|5919.83|6039.93|5919.93|6039.69|5919.69|10
1656802610000|2022-07-02 22:56:50|6039.75|5919.75|6038.84|5918.84|6039.75|5919.75|6038.82|5918.82|9
1656802620000|2022-07-02 22:57:00|6038.92|5918.92|6038.9|5918.9|6038.98|5918.98|6038.83|5918.83|10
1656802630000|2022-07-02 22:57:10|6039.02|5919.02|6038.85|5918.85|6039.02|5919.02|6038.75|5918.75|10
1656802640000|2022-07-02 22:57:20|6038.88|5918.88|6038.51|5918.51|6038.88|5918.88|6038.48|5918.48|9
1656802650000|2022-07-02 22:57:30|6038.54|5918.54|6039.14|5919.14|6039.14|5919.14|6038.54|5918.54|9
1656802660000|2022-07-02 22:57:40|6039.15|5919.15|6039.49|5919.49|6039.54|5919.54|6039.08|5919.08|9
1656802670000|2022-07-02 22:57:50|6039.43|5919.43|6039.59|5919.59|6039.59|5919.59|6039.32|5919.32|8
1656802680000|2022-07-02 22:58:00|6039.53|5919.53|6039.44|5919.44|6039.61|5919.61|6039.4|5919.4|10
1656802690000|2022-07-02 22:58:10|6039.46|5919.46|6039.66|5919.66|6039.66|5919.66|6039.32|5919.32|8
1656802700000|2022-07-02 22:58:20|6039.71|5919.71|6039.75|5919.75|6039.93|5919.93|6039.63|5919.63|8
1656802710000|2022-07-02 22:58:30|6039.63|5919.63|6039.97|5919.97|6039.97|5919.97|6039.63|5919.63|9
1656802720000|2022-07-02 22:58:40|6040.03|5920.03|6040.04|5920.04|6040.14|5920.14|6040|5920|8
1656802730000|2022-07-02 22:58:50|6039.94|5919.94|6039.83|5919.83|6040.03|5920.03|6039.83|5919.83|9
1656802740000|2022-07-02 22:59:00|6039.82|5919.82|6039.64|5919.64|6039.82|5919.82|6039.64|5919.64|7
1656802750000|2022-07-02 22:59:10|6039.67|5919.67|6039.77|5919.77|6039.77|5919.77|6039.61|5919.61|9
1656802760000|2022-07-02 22:59:20|6039.81|5919.81|6039.48|5919.48|6039.81|5919.81|6039.42|5919.42|9
1656802770000|2022-07-02 22:59:30|6039.28|5919.28|6038.73|5918.73|6039.28|5919.28|6038.73|5918.73|9
1656802780000|2022-07-02 22:59:40|6038.76|5918.76|6038.96|5918.96|6038.96|5918.96|6038.66|5918.66|10
1656802790000|2022-07-02 22:59:50|6038.89|5918.89|6038.66|5918.66|6038.89|5918.89|6038.6|5918.6|9
1656802800000|2022-07-02 23:00:00|6038.65|5918.65|6038.83|5918.83|6038.83|5918.83|6038.55|5918.55|9
1656802810000|2022-07-02 23:00:10|6038.95|5918.95|6039.22|5919.22|6039.4|5919.4|6038.95|5918.95|10
1656802820000|2022-07-02 23:00:20|6039.31|5919.31|6038.92|5918.92|6039.31|5919.31|6038.92|5918.92|7
1656802830000|2022-07-02 23:00:30|6038.94|5918.94|6039.01|5919.01|6039.01|5919.01|6038.93|5918.93|6
1656802840000|2022-07-02 23:00:40|6039|5919|6038.99|5918.99|6039.06|5919.06|6038.81|5918.81|9
1656802850000|2022-07-02 23:00:50|6038.98|5918.98|6039.07|5919.07|6039.07|5919.07|6038.89|5918.89|6
1656802860000|2022-07-02 23:01:00|6039.03|5919.03|6038.91|5918.91|6039.07|5919.07|6038.91|5918.91|7
1656802870000|2022-07-02 23:01:10|6038.88|5918.88|6038.65|5918.65|6038.91|5918.91|6038.65|5918.65|9
1656802880000|2022-07-02 23:01:20|6038.67|5918.67|6038.61|5918.61|6038.67|5918.67|6038.56|5918.56|7
1656802890000|2022-07-02 23:01:30|6038.47|5918.47|6038.02|5918.02|6038.47|5918.47|6038.02|5918.02|8
1656802900000|2022-07-02 23:01:40|6038.07|5918.07|6038.64|5918.64|6038.64|5918.64|6038.03|5918.03|8
1656802910000|2022-07-02 23:01:50|6038.56|5918.56|6038.75|5918.75|6038.77|5918.77|6038.52|5918.52|7
1656802920000|2022-07-02 23:02:00|6038.73|5918.73|6039.72|5919.72|6039.72|5919.72|6038.64|5918.64|10
1656802930000|2022-07-02 23:02:10|6039.7|5919.7|6040.04|5920.04|6040.26|5920.26|6039.7|5919.7|10
1656802940000|2022-07-02 23:02:20|6039.88|5919.88|6040.6|5920.6|6040.6|5920.6|6039.83|5919.83|10
1656802950000|2022-07-02 23:02:30|6040.71|5920.71|6041.54|5921.54|6041.54|5921.54|6040.71|5920.71|9
1656802960000|2022-07-02 23:02:40|6041.69|5921.69|6042.02|5922.02|6042.35|5922.35|6041.69|5921.69|10
1656802970000|2022-07-02 23:02:50|6041.88|5921.88|6041.55|5921.55|6041.88|5921.88|6041.55|5921.55|10
1656802980000|2022-07-02 23:03:00|6041.5|5921.5|6041.67|5921.67|6041.67|5921.67|6041.22|5921.22|8
1656802990000|2022-07-02 23:03:10|6041.69|5921.69|6041.23|5921.23|6041.69|5921.69|6041.08|5921.08|10
1656803000000|2022-07-02 23:03:20|6041.35|5921.35|6040.99|5920.99|6041.35|5921.35|6040.99|5920.99|9
1656803010000|2022-07-02 23:03:30|6040.94|5920.94|6040.9|5920.9|6041.04|5921.04|6040.9|5920.9|10
1656803020000|2022-07-02 23:03:40|6040.88|5920.88|6040.67|5920.67|6040.95|5920.95|6040.67|5920.67|8
1656803030000|2022-07-02 23:03:50|6040.66|5920.66|6040.03|5920.03|6040.67|5920.67|6040.03|5920.03|10
1656803040000|2022-07-02 23:04:00|6040.07|5920.07|6040.35|5920.35|6040.39|5920.39|6040.03|5920.03|8
1656803050000|2022-07-02 23:04:10|6040.28|5920.28|6040.28|5920.28|6040.28|5920.28|6040.16|5920.16|8
1656803060000|2022-07-02 23:04:20|6040.25|5920.25|6038.88|5918.88|6040.25|5920.25|6038.88|5918.88|9
1656803070000|2022-07-02 23:04:30|6038.86|5918.86|6038.73|5918.73|6038.86|5918.86|6038.69|5918.69|10
1656803080000|2022-07-02 23:04:40|6038.58|5918.58|6038.44|5918.44|6038.63|5918.63|6038.36|5918.36|9
1656803090000|2022-07-02 23:04:50|6038.73|5918.73|6037.75|5917.75|6038.81|5918.81|6037.75|5917.75|10
1656803100000|2022-07-02 23:05:00|6037.57|5917.57|6037.74|5917.74|6037.74|5917.74|6037.38|5917.38|10
1656803110000|2022-07-02 23:05:10|6037.73|5917.73|6037.48|5917.48|6037.76|5917.76|6037.48|5917.48|9
1656803120000|2022-07-02 23:05:20|6037.44|5917.44|6037.4|5917.4|6037.62|5917.62|6037.4|5917.4|8
1656803130000|2022-07-02 23:05:30|6037.44|5917.44|6037.68|5917.68|6037.68|5917.68|6037.4|5917.4|10
1656803140000|2022-07-02 23:05:40|6037.74|5917.74|6037.51|5917.51|6037.77|5917.77|6037.51|5917.51|9
1656803150000|2022-07-02 23:05:50|6037.33|5917.33|6037.38|5917.38|6037.39|5917.39|6037.28|5917.28|7
1656803160000|2022-07-02 23:06:00|6037.24|5917.24|6036.53|5916.53|6037.24|5917.24|6036.52|5916.52|8
1656803170000|2022-07-02 23:06:10|6036.65|5916.65|6036.76|5916.76|6036.76|5916.76|6036.27|5916.27|10
1656803180000|2022-07-02 23:06:20|6036.49|5916.49|6036.45|5916.45|6036.49|5916.49|6036.41|5916.41|8
1656803190000|2022-07-02 23:06:30|6036.46|5916.46|6036.4|5916.4|6036.6|5916.6|6036.38|5916.38|9
1656803200000|2022-07-02 23:06:40|6036.31|5916.31|6036.47|5916.47|6036.54|5916.54|6036.31|5916.31|9
1656803210000|2022-07-02 23:06:50|6036.54|5916.54|6036.64|5916.64|6036.66|5916.66|6036.49|5916.49|9
1656803220000|2022-07-02 23:07:00|6036.62|5916.62|6036.51|5916.51|6036.67|5916.67|6036.29|5916.29|8
1656803230000|2022-07-02 23:07:10|6036.63|5916.63|6036.51|5916.51|6036.7|5916.7|6036.51|5916.51|7
1656803240000|2022-07-02 23:07:20|6036.56|5916.56|6036.64|5916.64|6036.78|5916.78|6036.56|5916.56|10
1656803250000|2022-07-02 23:07:30|6036.75|5916.75|6036.78|5916.78|6036.78|5916.78|6036.55|5916.55|10
1656803260000|2022-07-02 23:07:40|6036.81|5916.81|6036.65|5916.65|6036.81|5916.81|6036.65|5916.65|6
1656803270000|2022-07-02 23:07:50|6036.67|5916.67|6036.67|5916.67|6036.8|5916.8|6036.66|5916.66|8
1656803280000|2022-07-02 23:08:00|6036.46|5916.46|6036.37|5916.37|6036.46|5916.46|6036.08|5916.08|10
1656803290000|2022-07-02 23:08:10|6036.46|5916.46|6036.45|5916.45|6036.68|5916.68|6036.38|5916.38|7
1656803300000|2022-07-02 23:08:20|6036.53|5916.53|6036.8|5916.8|6036.84|5916.84|6036.53|5916.53|9
1656803310000|2022-07-02 23:08:30|6036.76|5916.76|6036.5|5916.5|6036.76|5916.76|6036.5|5916.5|7
1656803320000|2022-07-02 23:08:40|6036.66|5916.66|6036.79|5916.79|6036.97|5916.97|6036.66|5916.66|9
1656803330000|2022-07-02 23:08:50|6036.5|5916.5|6037.37|5917.37|6037.37|5917.37|6036.37|5916.37|8
1656803340000|2022-07-02 23:09:00|6037.6|5917.6|6036.75|5916.75|6037.6|5917.6|6036.64|5916.64|10
1656803350000|2022-07-02 23:09:10|6036.81|5916.81|6038.35|5918.35|6038.35|5918.35|6036.81|5916.81|8
1656803360000|2022-07-02 23:09:20|6038.23|5918.23|6038.3|5918.3|6038.46|5918.46|6038.23|5918.23|8
1656803370000|2022-07-02 23:09:30|6038.27|5918.27|6038.59|5918.59|6038.65|5918.65|6038.27|5918.27|8
1656803380000|2022-07-02 23:09:40|6038.65|5918.65|6038.7|5918.7|6038.83|5918.83|6038.58|5918.58|9
1656803390000|2022-07-02 23:09:50|6038.69|5918.69|6038.6|5918.6|6038.7|5918.7|6038.54|5918.54|8
1656803400000|2022-07-02 23:10:00|6038.65|5918.65|6038.68|5918.68|6038.7|5918.7|6038.55|5918.55|10
1656803410000|2022-07-02 23:10:10|6038.81|5918.81|6038.39|5918.39|6038.87|5918.87|6038.33|5918.33|10
1656803420000|2022-07-02 23:10:20|6038.28|5918.28|6038.77|5918.77|6038.82|5918.82|6038.28|5918.28|9
1656803430000|2022-07-02 23:10:30|6038.94|5918.94|6038.68|5918.68|6038.94|5918.94|6038.62|5918.62|9
1656803440000|2022-07-02 23:10:40|6038.67|5918.67|6038.49|5918.49|6038.68|5918.68|6038.45|5918.45|6
1656803450000|2022-07-02 23:10:50|6038.48|5918.48|6038.27|5918.27|6038.48|5918.48|6038.27|5918.27|6
1656803460000|2022-07-02 23:11:00|6038.34|5918.34|6037.96|5917.96|6038.4|5918.4|6037.88|5917.88|8
1656803470000|2022-07-02 23:11:10|6038.03|5918.03|6037.63|5917.63|6038.09|5918.09|6037.6|5917.6|9
1656803480000|2022-07-02 23:11:20|6037.65|5917.65|6037.37|5917.37|6037.65|5917.65|6037.28|5917.28|8
1656803490000|2022-07-02 23:11:30|6037.28|5917.28|6036.68|5916.68|6037.28|5917.28|6036.59|5916.59|10
1656803500000|2022-07-02 23:11:40|6036.69|5916.69|6035.62|5915.62|6036.69|5916.69|6035.51|5915.51|8
1656803510000|2022-07-02 23:11:50|6035.64|5915.64|6035.62|5915.62|6035.65|5915.65|6035.51|5915.51|10
1656803520000|2022-07-02 23:12:00|6035.48|5915.48|6035.35|5915.35|6035.51|5915.51|6035.35|5915.35|7
1656803530000|2022-07-02 23:12:10|6035.49|5915.49|6035.57|5915.57|6035.73|5915.73|6035.49|5915.49|7
1656803540000|2022-07-02 23:12:20|6035.45|5915.45|6034.34|5914.34|6035.45|5915.45|6034.27|5914.27|10
1656803550000|2022-07-02 23:12:30|6034.36|5914.36|6034.42|5914.42|6034.47|5914.47|6034.33|5914.33|7
1656803560000|2022-07-02 23:12:40|6034.26|5914.26|6034.51|5914.51|6034.51|5914.51|6034.26|5914.26|7
1656803570000|2022-07-02 23:12:50|6034.49|5914.49|6034.62|5914.62|6034.62|5914.62|6034.45|5914.45|5
1656803580000|2022-07-02 23:13:00|6034.72|5914.72|6034.84|5914.84|6034.84|5914.84|6034.66|5914.66|9
1656803590000|2022-07-02 23:13:10|6034.91|5914.91|6034.84|5914.84|6034.91|5914.91|6034.64|5914.64|6
1656803600000|2022-07-02 23:13:20|6034.89|5914.89|6035.75|5915.75|6035.75|5915.75|6034.89|5914.89|9
1656803610000|2022-07-02 23:13:30|6035.92|5915.92|6036.41|5916.41|6036.41|5916.41|6035.92|5915.92|8
1656803620000|2022-07-02 23:13:40|6036.46|5916.46|6036.55|5916.55|6036.68|5916.68|6036.46|5916.46|9
1656803630000|2022-07-02 23:13:50|6036.8|5916.8|6037.2|5917.2|6037.2|5917.2|6036.8|5916.8|8
1656803640000|2022-07-02 23:14:00|6036.94|5916.94|6036.63|5916.63|6037.01|5917.01|6036.63|5916.63|8
1656803650000|2022-07-02 23:14:10|6036.65|5916.65|6036.68|5916.68|6036.72|5916.72|6036.61|5916.61|8
1656803660000|2022-07-02 23:14:20|6036.66|5916.66|6036.53|5916.53|6036.66|5916.66|6036.48|5916.48|8
1656803670000|2022-07-02 23:14:30|6036.35|5916.35|6036.48|5916.48|6036.48|5916.48|6036.19|5916.19|9
1656803680000|2022-07-02 23:14:40|6036.56|5916.56|6036.81|5916.81|6036.81|5916.81|6036.38|5916.38|9
1656803690000|2022-07-02 23:14:50|6037.05|5917.05|6037.18|5917.18|6037.21|5917.21|6036.99|5916.99|10
1656803700000|2022-07-02 23:15:00|6037.19|5917.19|6037.06|5917.06|6037.19|5917.19|6036.98|5916.98|10
1656803710000|2022-07-02 23:15:10|6037.05|5917.05|6037.18|5917.18|6037.39|5917.39|6037.05|5917.05|9
1656803720000|2022-07-02 23:15:20|6037.15|5917.15|6037.32|5917.32|6037.33|5917.33|6037.15|5917.15|7
1656803730000|2022-07-02 23:15:30|6037.38|5917.38|6037.01|5917.01|6037.43|5917.43|6037.01|5917.01|9
1656803740000|2022-07-02 23:15:40|6036.93|5916.93|6036.21|5916.21|6036.98|5916.98|6036.21|5916.21|10
1656803750000|2022-07-02 23:15:50|6036.32|5916.32|6036.16|5916.16|6036.42|5916.42|6036.16|5916.16|7
1656803760000|2022-07-02 23:16:00|6036.14|5916.14|6036.18|5916.18|6036.18|5916.18|6036.12|5916.12|7
1656803770000|2022-07-02 23:16:10|6036.22|5916.22|6035.85|5915.85|6036.22|5916.22|6035.85|5915.85|8
1656803780000|2022-07-02 23:16:20|6035.93|5915.93|6036.66|5916.66|6036.66|5916.66|6035.93|5915.93|7
1656803790000|2022-07-02 23:16:30|6036.77|5916.77|6037.24|5917.24|6037.24|5917.24|6036.77|5916.77|8
1656803800000|2022-07-02 23:16:40|6037.23|5917.23|6037.66|5917.66|6037.66|5917.66|6037.23|5917.23|8
1656803810000|2022-07-02 23:16:50|6037.67|5917.67|6037.51|5917.51|6037.67|5917.67|6037.51|5917.51|6
1656803820000|2022-07-02 23:17:00|6037.5|5917.5|6037.43|5917.43|6037.6|5917.6|6037.43|5917.43|5
1656803830000|2022-07-02 23:17:10|6037.2|5917.2|6036.82|5916.82|6037.2|5917.2|6036.74|5916.74|9
1656803840000|2022-07-02 23:17:20|6036.81|5916.81|6036.6|5916.6|6036.81|5916.81|6036.59|5916.59|7
1656803850000|2022-07-02 23:17:30|6036.48|5916.48|6036.29|5916.29|6036.48|5916.48|6036.21|5916.21|10
1656803860000|2022-07-02 23:17:40|6036.01|5916.01|6035.97|5915.97|6036.1|5916.1|6035.97|5915.97|8
1656803870000|2022-07-02 23:17:50|6036|5916|6035.91|5915.91|6036.06|5916.06|6035.91|5915.91|6
1656803880000|2022-07-02 23:18:00|6035.93|5915.93|6036.12|5916.12|6036.16|5916.16|6035.9|5915.9|10
1656803890000|2022-07-02 23:18:10|6036.14|5916.14|6036.05|5916.05|6036.55|5916.55|6035.98|5915.98|10
1656803900000|2022-07-02 23:18:20|6036.06|5916.06|6035.69|5915.69|6036.06|5916.06|6035.68|5915.68|10
1656803910000|2022-07-02 23:18:30|6035.6|5915.6|6035.88|5915.88|6035.88|5915.88|6035.53|5915.53|8
1656803920000|2022-07-02 23:18:40|6035.86|5915.86|6034.96|5914.96|6035.91|5915.91|6034.96|5914.96|8
1656803930000|2022-07-02 23:18:50|6034.58|5914.58|6034.05|5914.05|6034.58|5914.58|6034.03|5914.03|10
1656803940000|2022-07-02 23:19:00|6034.02|5914.02|6033.97|5913.97|6034.1|5914.1|6033.83|5913.83|9
1656803950000|2022-07-02 23:19:10|6033.96|5913.96|6034.05|5914.05|6034.22|5914.22|6033.96|5913.96|9
1656803960000|2022-07-02 23:19:20|6034.08|5914.08|6033.8|5913.8|6034.08|5914.08|6033.8|5913.8|10
1656803970000|2022-07-02 23:19:30|6033.82|5913.82|6034.11|5914.11|6034.11|5914.11|6033.81|5913.81|9
1656803980000|2022-07-02 23:19:40|6034.15|5914.15|6033.51|5913.51|6034.54|5914.54|6033.51|5913.51|10
1656803990000|2022-07-02 23:19:50|6033.17|5913.17|6031.87|5911.87|6033.17|5913.17|6031.87|5911.87|9
1656804000000|2022-07-02 23:20:00|6031.82|5911.82|6030.27|5910.27|6031.82|5911.82|6030.27|5910.27|10
1656804010000|2022-07-02 23:20:10|6029.92|5909.92|6029.24|5909.24|6029.96|5909.96|6029.24|5909.24|10
1656804020000|2022-07-02 23:20:20|6029.18|5909.18|6028.88|5908.88|6029.18|5909.18|6028.64|5908.64|10
1656804030000|2022-07-02 23:20:30|6028.86|5908.86|6029.06|5909.06|6029.08|5909.08|6028.82|5908.82|10
1656804040000|2022-07-02 23:20:40|6029.02|5909.02|6029.05|5909.05|6029.11|5909.11|6028.88|5908.88|8
1656804050000|2022-07-02 23:20:50|6029.03|5909.03|6028.93|5908.93|6029.03|5909.03|6028.82|5908.82|8
1656804060000|2022-07-02 23:21:00|6028.91|5908.91|6028.53|5908.53|6028.91|5908.91|6028.53|5908.53|9
1656804070000|2022-07-02 23:21:10|6028.49|5908.49|6028.22|5908.22|6028.49|5908.49|6028.13|5908.13|9
1656804080000|2022-07-02 23:21:20|6028.28|5908.28|6027.89|5907.89|6028.28|5908.28|6027.89|5907.89|10
1656804090000|2022-07-02 23:21:30|6027.88|5907.88|6027.93|5907.93|6028.09|5908.09|6027.87|5907.87|9
1656804100000|2022-07-02 23:21:40|6028.1|5908.1|6028.07|5908.07|6028.14|5908.14|6027.86|5907.86|8
1656804110000|2022-07-02 23:21:50|6028.06|5908.06|6027.27|5907.27|6028.12|5908.12|6027.27|5907.27|8
1656804120000|2022-07-02 23:22:00|6027.19|5907.19|6026.06|5906.06|6027.19|5907.19|6026.06|5906.06|10
1656804130000|2022-07-02 23:22:10|6026.2|5906.2|6026.23|5906.23|6026.31|5906.31|6026.05|5906.05|9
1656804140000|2022-07-02 23:22:20|6026.3|5906.3|6026.32|5906.32|6026.36|5906.36|6026.23|5906.23|8
1656804150000|2022-07-02 23:22:30|6026.24|5906.24|6026.16|5906.16|6026.37|5906.37|6026.11|5906.11|9
1656804160000|2022-07-02 23:22:40|6026.15|5906.15|6026.63|5906.63|6026.64|5906.64|6026.1|5906.1|10
1656804170000|2022-07-02 23:22:50|6026.69|5906.69|6027.07|5907.07|6027.07|5907.07|6026.69|5906.69|8
1656804180000|2022-07-02 23:23:00|6027.12|5907.12|6027.03|5907.03|6027.13|5907.13|6026.9|5906.9|9
1656804190000|2022-07-02 23:23:10|6026.95|5906.95|6026.62|5906.62|6027.06|5907.06|6026.62|5906.62|9
1656804200000|2022-07-02 23:23:20|6026.7|5906.7|6026.22|5906.22|6026.7|5906.7|6026.22|5906.22|9
1656804210000|2022-07-02 23:23:30|6026.18|5906.18|6026.07|5906.07|6026.18|5906.18|6026.03|5906.03|8
1656804220000|2022-07-02 23:23:40|6026.09|5906.09|6025.87|5905.87|6026.09|5906.09|6025.81|5905.81|6
1656804230000|2022-07-02 23:23:50|6025.73|5905.73|6025.43|5905.43|6025.89|5905.89|6025.39|5905.39|10
1656804240000|2022-07-02 23:24:00|6025.64|5905.64|6025.72|5905.72|6025.72|5905.72|6025.58|5905.58|9
1656804250000|2022-07-02 23:24:10|6025.71|5905.71|6025.75|5905.75|6025.82|5905.82|6025.71|5905.71|9
1656804260000|2022-07-02 23:24:20|6025.73|5905.73|6025.89|5905.89|6025.9|5905.9|6025.71|5905.71|6
1656804270000|2022-07-02 23:24:30|6025.82|5905.82|6025.79|5905.79|6025.84|5905.84|6025.71|5905.71|8
1656804280000|2022-07-02 23:24:40|6025.88|5905.88|6024.97|5904.97|6025.88|5905.88|6024.97|5904.97|9
1656804290000|2022-07-02 23:24:50|6024.91|5904.91|6022.01|5902.01|6024.91|5904.91|6022.01|5902.01|9
1656804300000|2022-07-02 23:25:00|6021.85|5901.85|6020.99|5900.99|6022.15|5902.15|6020.72|5900.72|10
1656804310000|2022-07-02 23:25:10|6020.32|5900.32|6018.03|5898.03|6020.32|5900.32|6018.03|5898.03|10
1656804320000|2022-07-02 23:25:20|6018.08|5898.08|6014.46|5894.46|6018.14|5898.14|6014.46|5894.46|10
1656804330000|2022-07-02 23:25:30|6014.2|5894.2|6013.68|5893.68|6014.22|5894.22|6013.62|5893.62|10
1656804340000|2022-07-02 23:25:40|6014.19|5894.19|6013.24|5893.24|6014.19|5894.19|6013|5893|10
1656804350000|2022-07-02 23:25:50|6013.14|5893.14|6012.59|5892.59|6013.14|5893.14|6012.43|5892.43|10
1656804360000|2022-07-02 23:26:00|6012.66|5892.66|6013.17|5893.17|6013.17|5893.17|6012.66|5892.66|7
1656804370000|2022-07-02 23:26:10|6013.15|5893.15|6013.5|5893.5|6013.56|5893.56|6012.99|5892.99|10
1656804380000|2022-07-02 23:26:20|6013.63|5893.63|6013.52|5893.52|6013.72|5893.72|6013.49|5893.49|9
1656804390000|2022-07-02 23:26:30|6013.5|5893.5|6013.63|5893.63|6014.1|5894.1|6013.5|5893.5|9
1656804400000|2022-07-02 23:26:40|6013.79|5893.79|6014.99|5894.99|6014.99|5894.99|6013.52|5893.52|10
1656804410000|2022-07-02 23:26:50|6015.07|5895.07|6016.6|5896.6|6016.6|5896.6|6015.07|5895.07|10
1656804420000|2022-07-02 23:27:00|6016.37|5896.37|6017.19|5897.19|6017.19|5897.19|6016.37|5896.37|10
1656804430000|2022-07-02 23:27:10|6017.11|5897.11|6018.33|5898.33|6018.33|5898.33|6017|5897|10
1656804440000|2022-07-02 23:27:20|6018.69|5898.69|6018.3|5898.3|6018.85|5898.85|6017.85|5897.85|10
1656804450000|2022-07-02 23:27:30|6018.35|5898.35|6018|5898|6018.63|5898.63|6017.31|5897.31|10
1656804460000|2022-07-02 23:27:40|6017.71|5897.71|6017.37|5897.37|6018.18|5898.18|6017.27|5897.27|10
1656804470000|2022-07-02 23:27:50|6017.42|5897.42|6016.78|5896.78|6017.57|5897.57|6016.78|5896.78|10
1656804480000|2022-07-02 23:28:00|6016.93|5896.93|6016.67|5896.67|6016.93|5896.93|6016.67|5896.67|7
1656804490000|2022-07-02 23:28:10|6016.64|5896.64|6016.52|5896.52|6016.73|5896.73|6016.51|5896.51|9
1656804500000|2022-07-02 23:28:20|6016.63|5896.63|6016.1|5896.1|6016.63|5896.63|6016.1|5896.1|9
1656804510000|2022-07-02 23:28:30|6016.09|5896.09|6016.9|5896.9|6016.9|5896.9|6016.04|5896.04|10
1656804520000|2022-07-02 23:28:40|6016.95|5896.95|6016.68|5896.68|6017|5897|6016.47|5896.47|9
1656804530000|2022-07-02 23:28:50|6016.77|5896.77|6016.56|5896.56|6016.81|5896.81|6016.47|5896.47|10
1656804540000|2022-07-02 23:29:00|6016.55|5896.55|6016.58|5896.58|6016.58|5896.58|6016.16|5896.16|10
1656804550000|2022-07-02 23:29:10|6016.71|5896.71|6017.35|5897.35|6017.35|5897.35|6016.57|5896.57|10
1656804560000|2022-07-02 23:29:20|6017.31|5897.31|6017.57|5897.57|6017.57|5897.57|6017.24|5897.24|8
1656804570000|2022-07-02 23:29:30|6017.97|5897.97|6020.15|5900.15|6020.15|5900.15|6017.92|5897.92|10
1656804580000|2022-07-02 23:29:40|6020.13|5900.13|6020.53|5900.53|6020.53|5900.53|6020.01|5900.01|10
1656804590000|2022-07-02 23:29:50|6020.46|5900.46|6020.77|5900.77|6020.88|5900.88|6020.46|5900.46|9
1656804600000|2022-07-02 23:30:00|6020.59|5900.59|6020.41|5900.41|6020.88|5900.88|6020.41|5900.41|10
1656804610000|2022-07-02 23:30:10|6020.38|5900.38|6021.36|5901.36|6021.53|5901.53|6020.38|5900.38|8
1656804620000|2022-07-02 23:30:20|6021.32|5901.32|6021.46|5901.46|6021.46|5901.46|6021.18|5901.18|10
1656804630000|2022-07-02 23:30:30|6021.48|5901.48|6021.82|5901.82|6021.82|5901.82|6021.38|5901.38|10
1656804640000|2022-07-02 23:30:40|6021.87|5901.87|6022.46|5902.46|6022.46|5902.46|6021.81|5901.81|9
1656804650000|2022-07-02 23:30:50|6022.41|5902.41|6021.45|5901.45|6022.47|5902.47|6021.45|5901.45|10
1656804660000|2022-07-02 23:31:00|6021.19|5901.19|6020.75|5900.75|6021.19|5901.19|6020.58|5900.58|10
1656804670000|2022-07-02 23:31:10|6020.76|5900.76|6020.36|5900.36|6020.76|5900.76|6020.36|5900.36|10
1656804680000|2022-07-02 23:31:20|6020.34|5900.34|6019.14|5899.14|6020.34|5900.34|6019.14|5899.14|9
1656804690000|2022-07-02 23:31:30|6019.04|5899.04|6018.94|5898.94|6019.2|5899.2|6018.94|5898.94|8
1656804700000|2022-07-02 23:31:40|6018.98|5898.98|6018.92|5898.92|6018.98|5898.98|6018.71|5898.71|9
1656804710000|2022-07-02 23:31:50|6018.79|5898.79|6018.79|5898.79|6018.89|5898.89|6018.72|5898.72|10
1656804720000|2022-07-02 23:32:00|6018.84|5898.84|6018.63|5898.63|6018.88|5898.88|6018.58|5898.58|8
1656804730000|2022-07-02 23:32:10|6018.58|5898.58|6018.4|5898.4|6018.58|5898.58|6018.31|5898.31|7
1656804740000|2022-07-02 23:32:20|6018.32|5898.32|6018.34|5898.34|6018.5|5898.5|6018.32|5898.32|7
1656804750000|2022-07-02 23:32:30|6018.35|5898.35|6018.22|5898.22|6018.35|5898.35|6018.22|5898.22|8
1656804760000|2022-07-02 23:32:40|6018.21|5898.21|6017.96|5897.96|6018.49|5898.49|6017.96|5897.96|10
1656804770000|2022-07-02 23:32:50|6018.05|5898.05|6017.35|5897.35|6018.05|5898.05|6017.35|5897.35|8
1656804780000|2022-07-02 23:33:00|6017.36|5897.36|6016.27|5896.27|6017.36|5897.36|6016.04|5896.04|10
1656804790000|2022-07-02 23:33:10|6016.31|5896.31|6015.13|5895.13|6016.33|5896.33|6015.13|5895.13|10
1656804800000|2022-07-02 23:33:20|6014.98|5894.98|6013.79|5893.79|6014.98|5894.98|6013.72|5893.72|10
1656804810000|2022-07-02 23:33:30|6013.5|5893.5|6012.18|5892.18|6013.5|5893.5|6011.5|5891.5|9
1656804820000|2022-07-02 23:33:40|6012.11|5892.11|6008.48|5888.48|6012.11|5892.11|6008.24|5888.24|10
1656804830000|2022-07-02 23:33:50|6008.39|5888.39|6009.33|5889.33|6009.33|5889.33|6008.39|5888.39|10
1656804840000|2022-07-02 23:34:00|6009.39|5889.39|6010.07|5890.07|6010.07|5890.07|6009.39|5889.39|10
1656804850000|2022-07-02 23:34:10|6010.18|5890.18|6010.46|5890.46|6010.5|5890.5|6010.13|5890.13|10
1656804860000|2022-07-02 23:34:20|6010.31|5890.31|6010.99|5890.99|6010.99|5890.99|6010.31|5890.31|10
1656804870000|2022-07-02 23:34:30|6011.09|5891.09|6013.59|5893.59|6013.59|5893.59|6011.09|5891.09|9
1656804880000|2022-07-02 23:34:40|6013.37|5893.37|6014.16|5894.16|6014.16|5894.16|6013.37|5893.37|9
1656804890000|2022-07-02 23:34:50|6013.96|5893.96|6015.48|5895.48|6015.88|5895.88|6013.96|5893.96|10
1656804900000|2022-07-02 23:35:00|6016.16|5896.16|6018.39|5898.39|6018.43|5898.43|6016.16|5896.16|10
1656804910000|2022-07-02 23:35:10|6018.72|5898.72|6019.83|5899.83|6019.86|5899.86|6018.72|5898.72|10
1656804920000|2022-07-02 23:35:20|6019.92|5899.92|6019.95|5899.95|6020.21|5900.21|6019.84|5899.84|10
1656804930000|2022-07-02 23:35:30|6019.87|5899.87|6020.19|5900.19|6020.44|5900.44|6019.78|5899.78|10
1656804940000|2022-07-02 23:35:40|6019.84|5899.84|6020.31|5900.31|6020.31|5900.31|6019.84|5899.84|10
1656804950000|2022-07-02 23:35:50|6020.21|5900.21|6020.01|5900.01|6020.21|5900.21|6020.01|5900.01|10
1656804960000|2022-07-02 23:36:00|6020.17|5900.17|6019.08|5899.08|6020.17|5900.17|6019.08|5899.08|10
1656804970000|2022-07-02 23:36:10|6019.1|5899.1|6018.43|5898.43|6019.1|5899.1|6018.34|5898.34|10
1656804980000|2022-07-02 23:36:20|6018.23|5898.23|6018.2|5898.2|6018.37|5898.37|6018.14|5898.14|9
1656804990000|2022-07-02 23:36:30|6018.23|5898.23|6017.89|5897.89|6018.3|5898.3|6017.87|5897.87|9
1656805000000|2022-07-02 23:36:40|6017.67|5897.67|6017.21|5897.21|6018.01|5898.01|6017.21|5897.21|10
1656805010000|2022-07-02 23:36:50|6016.94|5896.94|6016.49|5896.49|6016.94|5896.94|6016.49|5896.49|9
1656805020000|2022-07-02 23:37:00|6016.44|5896.44|6015.49|5895.49|6016.44|5896.44|6015.49|5895.49|10
1656805030000|2022-07-02 23:37:10|6015.48|5895.48|6015.03|5895.03|6015.52|5895.52|6015.03|5895.03|7
1656805040000|2022-07-02 23:37:20|6014.97|5894.97|6015|5895|6015.04|5895.04|6014.93|5894.93|7
1656805050000|2022-07-02 23:37:30|6015.05|5895.05|6015.03|5895.03|6015.13|5895.13|6014.98|5894.98|8
1656805060000|2022-07-02 23:37:40|6015.09|5895.09|6014.99|5894.99|6015.19|5895.19|6014.99|5894.99|9
1656805070000|2022-07-02 23:37:50|6015.09|5895.09|6015.13|5895.13|6015.24|5895.24|6014.99|5894.99|10
1656805080000|2022-07-02 23:38:00|6015.22|5895.22|6015.16|5895.16|6015.23|5895.23|6015.12|5895.12|10
1656805090000|2022-07-02 23:38:10|6015.15|5895.15|6015.65|5895.65|6015.65|5895.65|6015.08|5895.08|9
1656805100000|2022-07-02 23:38:20|6015.64|5895.64|6016.39|5896.39|6016.39|5896.39|6015.64|5895.64|9
1656805110000|2022-07-02 23:38:30|6016.35|5896.35|6016.63|5896.63|6016.63|5896.63|6016.29|5896.29|10
1656805120000|2022-07-02 23:38:40|6016.69|5896.69|6017.1|5897.1|6017.1|5897.1|6016.54|5896.54|10
1656805130000|2022-07-02 23:38:50|6017.28|5897.28|6019.19|5899.19|6019.19|5899.19|6017.27|5897.27|9
1656805140000|2022-07-02 23:39:00|6020.21|5900.21|6021.25|5901.25|6021.4|5901.4|6020.21|5900.21|10
1656805150000|2022-07-02 23:39:10|6021.12|5901.12|6020.86|5900.86|6021.12|5901.12|6020.74|5900.74|10
1656805160000|2022-07-02 23:39:20|6020.82|5900.82|6020.67|5900.67|6020.89|5900.89|6020.67|5900.67|9
1656805170000|2022-07-02 23:39:30|6020.55|5900.55|6020.68|5900.68|6020.77|5900.77|6020.55|5900.55|10
1656805180000|2022-07-02 23:39:40|6020.6|5900.6|6020.55|5900.55|6020.69|5900.69|6020.46|5900.46|9
1656805190000|2022-07-02 23:39:50|6020.56|5900.56|6020.62|5900.62|6020.92|5900.92|6020.48|5900.48|9
1656805200000|2022-07-02 23:40:00|6020.74|5900.74|6020.93|5900.93|6021.11|5901.11|6020.74|5900.74|9
1656805210000|2022-07-02 23:40:10|6021|5901|6020.97|5900.97|6021.08|5901.08|6020.78|5900.78|9
1656805220000|2022-07-02 23:40:20|6020.9|5900.9|6020.97|5900.97|6020.97|5900.97|6020.78|5900.78|10
1656805230000|2022-07-02 23:40:30|6021.15|5901.15|6021.32|5901.32|6021.45|5901.45|6021.15|5901.15|9
1656805240000|2022-07-02 23:40:40|6021.27|5901.27|6021.39|5901.39|6021.43|5901.43|6021.2|5901.2|9
1656805250000|2022-07-02 23:40:50|6021.33|5901.33|6021.38|5901.38|6021.46|5901.46|6021.33|5901.33|7
1656805260000|2022-07-02 23:41:00|6021.25|5901.25|6020.93|5900.93|6021.25|5901.25|6020.8|5900.8|10
1656805270000|2022-07-02 23:41:10|6020.86|5900.86|6020.95|5900.95|6020.95|5900.95|6020.68|5900.68|9
1656805280000|2022-07-02 23:41:20|6020.93|5900.93|6020.71|5900.71|6020.93|5900.93|6020.71|5900.71|10
1656805290000|2022-07-02 23:41:30|6020.75|5900.75|6020.5|5900.5|6020.87|5900.87|6020.5|5900.5|10
1656805300000|2022-07-02 23:41:40|6020.69|5900.69|6020.68|5900.68|6020.77|5900.77|6020.67|5900.67|7
1656805310000|2022-07-02 23:41:50|6020.6|5900.6|6020.31|5900.31|6020.6|5900.6|6020.31|5900.31|7
1656805320000|2022-07-02 23:42:00|6020.19|5900.19|6020.36|5900.36|6020.4|5900.4|6020.17|5900.17|10
1656805330000|2022-07-02 23:42:10|6020.49|5900.49|6020.49|5900.49|6020.71|5900.71|6020.49|5900.49|10
1656805340000|2022-07-02 23:42:20|6020.6|5900.6|6021.15|5901.15|6021.17|5901.17|6020.6|5900.6|9
1656805350000|2022-07-02 23:42:30|6021.21|5901.21|6021.63|5901.63|6021.68|5901.68|6021.21|5901.21|7
1656805360000|2022-07-02 23:42:40|6021.72|5901.72|6021.6|5901.6|6021.72|5901.72|6021.6|5901.6|8
1656805370000|2022-07-02 23:42:50|6021.52|5901.52|6021.85|5901.85|6021.9|5901.9|6021.51|5901.51|10
1656805380000|2022-07-02 23:43:00|6021.86|5901.86|6022.05|5902.05|6022.05|5902.05|6021.71|5901.71|10
1656805390000|2022-07-02 23:43:10|6021.94|5901.94|6022.32|5902.32|6022.33|5902.33|6021.91|5901.91|10
1656805400000|2022-07-02 23:43:20|6022.24|5902.24|6022.45|5902.45|6022.48|5902.48|6022.24|5902.24|10
1656805410000|2022-07-02 23:43:30|6022.37|5902.37|6022.27|5902.27|6022.41|5902.41|6022.27|5902.27|9
1656805420000|2022-07-02 23:43:40|6022.34|5902.34|6021.99|5901.99|6022.34|5902.34|6021.95|5901.95|9
1656805430000|2022-07-02 23:43:50|6021.96|5901.96|6021.82|5901.82|6022.01|5902.01|6021.82|5901.82|9
1656805440000|2022-07-02 23:44:00|6021.79|5901.79|6021.48|5901.48|6021.79|5901.79|6021.41|5901.41|8
1656805450000|2022-07-02 23:44:10|6021.44|5901.44|6021.03|5901.03|6021.45|5901.45|6020.94|5900.94|9
1656805460000|2022-07-02 23:44:20|6021.04|5901.04|6020.95|5900.95|6021.04|5901.04|6020.91|5900.91|8
1656805470000|2022-07-02 23:44:30|6021.04|5901.04|6021.15|5901.15|6021.21|5901.21|6021.02|5901.02|8
1656805480000|2022-07-02 23:44:40|6021.18|5901.18|6021.52|5901.52|6021.59|5901.59|6021.18|5901.18|10
1656805490000|2022-07-02 23:44:50|6021.55|5901.55|6021.49|5901.49|6021.56|5901.56|6021.34|5901.34|8
1656805500000|2022-07-02 23:45:00|6021.48|5901.48|6021.09|5901.09|6021.48|5901.48|6021.03|5901.03|8
1656805510000|2022-07-02 23:45:10|6021.52|5901.52|6021.9|5901.9|6021.94|5901.94|6021.52|5901.52|9
1656805520000|2022-07-02 23:45:20|6021.92|5901.92|6021.84|5901.84|6021.96|5901.96|6021.82|5901.82|9
1656805530000|2022-07-02 23:45:30|6021.7|5901.7|6021.11|5901.11|6022.02|5902.02|6021.11|5901.11|10
1656805540000|2022-07-02 23:45:40|6020.83|5900.83|6020.41|5900.41|6020.83|5900.83|6020.41|5900.41|9
1656805550000|2022-07-02 23:45:50|6020.34|5900.34|6020.22|5900.22|6020.34|5900.34|6020.12|5900.12|8
1656805560000|2022-07-02 23:46:00|6020.23|5900.23|6020.36|5900.36|6020.36|5900.36|6020.23|5900.23|8
1656805570000|2022-07-02 23:46:10|6020.33|5900.33|6020.59|5900.59|6020.59|5900.59|6020.31|5900.31|9
1656805580000|2022-07-02 23:46:20|6020.54|5900.54|6020.33|5900.33|6020.69|5900.69|6020.33|5900.33|8
1656805590000|2022-07-02 23:46:30|6020.38|5900.38|6020.28|5900.28|6020.48|5900.48|6020.24|5900.24|8
1656805600000|2022-07-02 23:46:40|6020.36|5900.36|6020.21|5900.21|6020.42|5900.42|6020.21|5900.21|9
1656805610000|2022-07-02 23:46:50|6020.11|5900.11|6019.89|5899.89|6020.36|5900.36|6019.86|5899.86|9
1656805620000|2022-07-02 23:47:00|6019.83|5899.83|6018.84|5898.84|6019.83|5899.83|6018.84|5898.84|10
1656805630000|2022-07-02 23:47:10|6018.77|5898.77|6016.53|5896.53|6018.77|5898.77|6016.53|5896.53|9
1656805640000|2022-07-02 23:47:20|6016.52|5896.52|6016.37|5896.37|6016.75|5896.75|6016.37|5896.37|10
1656805650000|2022-07-02 23:47:30|6016.24|5896.24|6015.05|5895.05|6016.24|5896.24|6015.05|5895.05|10
1656805660000|2022-07-02 23:47:40|6014.97|5894.97|6014.78|5894.78|6015.08|5895.08|6014.76|5894.76|9
1656805670000|2022-07-02 23:47:50|6014.72|5894.72|6014.5|5894.5|6014.72|5894.72|6014.49|5894.49|10
1656805680000|2022-07-02 23:48:00|6014.32|5894.32|6013.86|5893.86|6014.32|5894.32|6013.73|5893.73|10
1656805690000|2022-07-02 23:48:10|6013.77|5893.77|6014.05|5894.05|6014.05|5894.05|6013.77|5893.77|7
1656805700000|2022-07-02 23:48:20|6014.14|5894.14|6014.58|5894.58|6014.58|5894.58|6014.14|5894.14|5
1656805710000|2022-07-02 23:48:30|6014.57|5894.57|6014.93|5894.93|6014.93|5894.93|6014.55|5894.55|10
1656805720000|2022-07-02 23:48:40|6014.92|5894.92|6015.85|5895.85|6015.85|5895.85|6014.68|5894.68|10
1656805730000|2022-07-02 23:48:50|6015.91|5895.91|6016.21|5896.21|6016.21|5896.21|6015.91|5895.91|9
1656805740000|2022-07-02 23:49:00|6016.15|5896.15|6016.18|5896.18|6016.18|5896.18|6015.8|5895.8|10
1656805750000|2022-07-02 23:49:10|6016.26|5896.26|6016.54|5896.54|6016.8|5896.8|6016.26|5896.26|10
1656805760000|2022-07-02 23:49:20|6016.58|5896.58|6016.84|5896.84|6016.91|5896.91|6016.58|5896.58|10
1656805770000|2022-07-02 23:49:30|6016.83|5896.83|6017.28|5897.28|6017.28|5897.28|6016.78|5896.78|9
1656805780000|2022-07-02 23:49:40|6017.27|5897.27|6017.57|5897.57|6017.72|5897.72|6017.22|5897.22|10
1656805790000|2022-07-02 23:49:50|6017.49|5897.49|6018.3|5898.3|6018.3|5898.3|6017.49|5897.49|10
1656805800000|2022-07-02 23:50:00|6018.39|5898.39|6018.17|5898.17|6018.39|5898.39|6018.17|5898.17|10
1656805810000|2022-07-02 23:50:10|6018.15|5898.15|6018.21|5898.21|6018.21|5898.21|6018.12|5898.12|5
1656805820000|2022-07-02 23:50:20|6018.06|5898.06|6018.01|5898.01|6018.08|5898.08|6017.91|5897.91|8
1656805830000|2022-07-02 23:50:30|6017.96|5897.96|6017.76|5897.76|6017.96|5897.96|6017.7|5897.7|8
1656805840000|2022-07-02 23:50:40|6017.86|5897.86|6017.78|5897.78|6017.92|5897.92|6017.78|5897.78|9
1656805850000|2022-07-02 23:50:50|6017.85|5897.85|6017.13|5897.13|6017.87|5897.87|6017.1|5897.1|10
1656805860000|2022-07-02 23:51:00|6017.1|5897.1|6015.92|5895.92|6017.1|5897.1|6015.92|5895.92|8
1656805870000|2022-07-02 23:51:10|6015.71|5895.71|6015.84|5895.84|6015.84|5895.84|6015.69|5895.69|9
1656805880000|2022-07-02 23:51:20|6015.69|5895.69|6015.74|5895.74|6015.84|5895.84|6015.59|5895.59|8
1656805890000|2022-07-02 23:51:30|6015.64|5895.64|6015.48|5895.48|6015.72|5895.72|6015.48|5895.48|8
1656805900000|2022-07-02 23:51:40|6015.26|5895.26|6015.08|5895.08|6015.26|5895.26|6015.08|5895.08|7
1656805910000|2022-07-02 23:51:50|6015.04|5895.04|6014.96|5894.96|6015.04|5895.04|6014.83|5894.83|8
1656805920000|2022-07-02 23:52:00|6015.03|5895.03|6015.17|5895.17|6015.34|5895.34|6014.99|5894.99|8
1656805930000|2022-07-02 23:52:10|6015.18|5895.18|6015.74|5895.74|6015.74|5895.74|6015.18|5895.18|10
1656805940000|2022-07-02 23:52:20|6015.63|5895.63|6016.23|5896.23|6016.23|5896.23|6015.63|5895.63|10
1656805950000|2022-07-02 23:52:30|6016.25|5896.25|6016.29|5896.29|6016.29|5896.29|6016.13|5896.13|6
1656805960000|2022-07-02 23:52:40|6016.25|5896.25|6016.18|5896.18|6016.26|5896.26|6016.14|5896.14|8
1656805970000|2022-07-02 23:52:50|6016.12|5896.12|6016.13|5896.13|6016.22|5896.22|6016.12|5896.12|7
1656805980000|2022-07-02 23:53:00|6016.12|5896.12|6016.14|5896.14|6016.17|5896.17|6016.09|5896.09|10
1656805990000|2022-07-02 23:53:10|6016.13|5896.13|6016.09|5896.09|6016.14|5896.14|6016.09|5896.09|4
1656806000000|2022-07-02 23:53:20|6016.11|5896.11|6016.06|5896.06|6016.15|5896.15|6016.01|5896.01|7
1656806010000|2022-07-02 23:53:30|6016.07|5896.07|6016.23|5896.23|6016.29|5896.29|6016.07|5896.07|8
1656806020000|2022-07-02 23:53:40|6016.17|5896.17|6016.24|5896.24|6016.32|5896.32|6016.17|5896.17|10
1656806030000|2022-07-02 23:53:50|6016.2|5896.2|6016.07|5896.07|6016.25|5896.25|6016.04|5896.04|7
1656806040000|2022-07-02 23:54:00|6016|5896|6015.74|5895.74|6016|5896|6015.7|5895.7|10
1656806050000|2022-07-02 23:54:10|6015.75|5895.75|6015.2|5895.2|6015.75|5895.75|6015.2|5895.2|9
1656806060000|2022-07-02 23:54:20|6015.22|5895.22|6015.13|5895.13|6015.24|5895.24|6015.12|5895.12|7
1656806070000|2022-07-02 23:54:30|6014.97|5894.97|6015.08|5895.08|6015.14|5895.14|6014.97|5894.97|8
1656806080000|2022-07-02 23:54:40|6015.15|5895.15|6015.07|5895.07|6015.27|5895.27|6015.07|5895.07|8
1656806090000|2022-07-02 23:54:50|6015.14|5895.14|6015.21|5895.21|6015.21|5895.21|6014.86|5894.86|8
1656806100000|2022-07-02 23:55:00|6015.4|5895.4|6015.34|5895.34|6015.73|5895.73|6015.27|5895.27|9
1656806110000|2022-07-02 23:55:10|6015.29|5895.29|6015.6|5895.6|6015.64|5895.64|6015.29|5895.29|10
1656806120000|2022-07-02 23:55:20|6015.59|5895.59|6015.8|5895.8|6015.91|5895.91|6015.59|5895.59|9
1656806130000|2022-07-02 23:55:30|6015.85|5895.85|6015.89|5895.89|6015.97|5895.97|6015.83|5895.83|8
1656806140000|2022-07-02 23:55:40|6015.78|5895.78|6015.59|5895.59|6015.78|5895.78|6015.51|5895.51|7
1656806150000|2022-07-02 23:55:50|6015.53|5895.53|6016.05|5896.05|6016.07|5896.07|6015.53|5895.53|8
1656806160000|2022-07-02 23:56:00|6016.2|5896.2|6016.15|5896.15|6016.28|5896.28|6016.05|5896.05|10
1656806170000|2022-07-02 23:56:10|6016.21|5896.21|6016.28|5896.28|6016.37|5896.37|6016.15|5896.15|9
1656806180000|2022-07-02 23:56:20|6016.19|5896.19|6016.21|5896.21|6016.29|5896.29|6016.19|5896.19|9
1656806190000|2022-07-02 23:56:30|6016.27|5896.27|6016.21|5896.21|6016.33|5896.33|6016.19|5896.19|9
1656806200000|2022-07-02 23:56:40|6016.17|5896.17|6016.28|5896.28|6016.28|5896.28|6016.17|5896.17|7
1656806210000|2022-07-02 23:56:50|6016.15|5896.15|6016|5896|6016.15|5896.15|6015.76|5895.76|10
1656806220000|2022-07-02 23:57:00|6015.82|5895.82|6015.79|5895.79|6015.82|5895.82|6015.72|5895.72|9
1656806230000|2022-07-02 23:57:10|6015.77|5895.77|6015.58|5895.58|6015.83|5895.83|6015.58|5895.58|10
1656806240000|2022-07-02 23:57:20|6015.57|5895.57|6015.56|5895.56|6015.6|5895.6|6015.5|5895.5|10
1656806250000|2022-07-02 23:57:30|6015.57|5895.57|6015.44|5895.44|6015.62|5895.62|6015.44|5895.44|10
1656806260000|2022-07-02 23:57:40|6015.53|5895.53|6015.3|5895.3|6015.61|5895.61|6015.3|5895.3|9
1656806270000|2022-07-02 23:57:50|6015.25|5895.25|6015.18|5895.18|6015.3|5895.3|6015.18|5895.18|9
1656806280000|2022-07-02 23:58:00|6015.2|5895.2|6015.19|5895.19|6015.25|5895.25|6015.16|5895.16|9
1656806290000|2022-07-02 23:58:10|6015.17|5895.17|6015.12|5895.12|6015.21|5895.21|6015.12|5895.12|8
1656806300000|2022-07-02 23:58:20|6015.1|5895.1|6014.77|5894.77|6015.1|5895.1|6014.77|5894.77|9
1656806310000|2022-07-02 23:58:30|6014.84|5894.84|6014.89|5894.89|6014.99|5894.99|6014.79|5894.79|9
1656806320000|2022-07-02 23:58:40|6014.82|5894.82|6014.85|5894.85|6014.86|5894.86|6014.74|5894.74|8
1656806330000|2022-07-02 23:58:50|6014.78|5894.78|6014.77|5894.77|6014.83|5894.83|6014.62|5894.62|8
1656806340000|2022-07-02 23:59:00|6014.76|5894.76|6014.76|5894.76|6014.76|5894.76|6014.55|5894.55|10
1656806350000|2022-07-02 23:59:10|6014.72|5894.72|6014.93|5894.93|6014.93|5894.93|6014.72|5894.72|4
1656806360000|2022-07-02 23:59:20|6014.82|5894.82|6014.93|5894.93|6015|5895|6014.79|5894.79|9
1656806370000|2022-07-02 23:59:30|6014.98|5894.98|6015.05|5895.05|6015.05|5895.05|6014.89|5894.89|6
1656806380000|2022-07-02 23:59:40|6015.1|5895.1|6015.26|5895.26|6015.26|5895.26|6015.1|5895.1|8
1656806390000|2022-07-02 23:59:50|6015.27|5895.27|6015.75|5895.75|6015.75|5895.75|6015.2|5895.2|9
1656806400000|2022-07-03 00:00:00|6015.81|5895.81|6016.21|5896.21|6016.4|5896.4|6015.81|5895.81|10
1656806410000|2022-07-03 00:00:10|6016.25|5896.25|6015.97|5895.97|6016.44|5896.44|6015.88|5895.88|10
1656806420000|2022-07-03 00:00:20|6015.94|5895.94|6016.22|5896.22|6016.3|5896.3|6015.94|5895.94|9
1656806430000|2022-07-03 00:00:30|6016.23|5896.23|6016.03|5896.03|6016.43|5896.43|6015.96|5895.96|10
1656806440000|2022-07-03 00:00:40|6015.67|5895.67|6015.16|5895.16|6015.67|5895.67|6015.16|5895.16|10
1656806450000|2022-07-03 00:00:50|6015.08|5895.08|6014.08|5894.08|6015.08|5895.08|6014.08|5894.08|9
1656806460000|2022-07-03 00:01:00|6014.06|5894.06|6014.1|5894.1|6014.1|5894.1|6013.88|5893.88|10
1656806470000|2022-07-03 00:01:10|6014.14|5894.14|6014.19|5894.19|6014.23|5894.23|6014.03|5894.03|8
1656806480000|2022-07-03 00:01:20|6014.23|5894.23|6014.05|5894.05|6014.3|5894.3|6014.05|5894.05|9
1656806490000|2022-07-03 00:01:30|6013.94|5893.94|6013.54|5893.54|6013.97|5893.97|6013.54|5893.54|10
1656806500000|2022-07-03 00:01:40|6013.4|5893.4|6013.29|5893.29|6013.43|5893.43|6013.22|5893.22|9
1656806510000|2022-07-03 00:01:50|6013.26|5893.26|6013.64|5893.64|6013.64|5893.64|6013.26|5893.26|9
1656806520000|2022-07-03 00:02:00|6013.73|5893.73|6013.52|5893.52|6013.75|5893.75|6013.45|5893.45|10
1656806530000|2022-07-03 00:02:10|6013.37|5893.37|6013.88|5893.88|6013.92|5893.92|6013.37|5893.37|9
1656806540000|2022-07-03 00:02:20|6013.85|5893.85|6013.24|5893.24|6013.85|5893.85|6013.16|5893.16|10
1656806550000|2022-07-03 00:02:30|6013.25|5893.25|6013.72|5893.72|6013.72|5893.72|6013.25|5893.25|8
1656806560000|2022-07-03 00:02:40|6013.7|5893.7|6014.01|5894.01|6014.41|5894.41|6013.7|5893.7|8
1656806570000|2022-07-03 00:02:50|6014.08|5894.08|6015.76|5895.76|6015.76|5895.76|6014.08|5894.08|8
1656806580000|2022-07-03 00:03:00|6015.8|5895.8|6016.03|5896.03|6016.46|5896.46|6015.8|5895.8|10
1656806590000|2022-07-03 00:03:10|6016.13|5896.13|6016.44|5896.44|6016.6|5896.6|6016.13|5896.13|8
1656806600000|2022-07-03 00:03:20|6016.55|5896.55|6017.25|5897.25|6017.26|5897.26|6016.55|5896.55|10
1656806610000|2022-07-03 00:03:30|6017.23|5897.23|6017.61|5897.61|6017.61|5897.61|6017.23|5897.23|10
1656806620000|2022-07-03 00:03:40|6017.6|5897.6|6016.96|5896.96|6017.6|5897.6|6016.96|5896.96|10
1656806630000|2022-07-03 00:03:50|6017.06|5897.06|6016.94|5896.94|6017.14|5897.14|6016.89|5896.89|10
1656806640000|2022-07-03 00:04:00|6016.88|5896.88|6016.92|5896.92|6017.03|5897.03|6016.77|5896.77|9
1656806650000|2022-07-03 00:04:10|6016.96|5896.96|6016.74|5896.74|6016.99|5896.99|6016.66|5896.66|9
1656806660000|2022-07-03 00:04:20|6016.76|5896.76|6016.47|5896.47|6016.78|5896.78|6016.47|5896.47|10
1656806670000|2022-07-03 00:04:30|6016.58|5896.58|6016.98|5896.98|6016.99|5896.99|6016.48|5896.48|9
1656806680000|2022-07-03 00:04:40|6016.94|5896.94|6016.67|5896.67|6016.96|5896.96|6016.66|5896.66|9
1656806690000|2022-07-03 00:04:50|6016.59|5896.59|6015.95|5895.95|6016.59|5896.59|6015.95|5895.95|8
1656806700000|2022-07-03 00:05:00|6015.83|5895.83|6014.97|5894.97|6015.83|5895.83|6014.97|5894.97|10
1656806710000|2022-07-03 00:05:10|6014.93|5894.93|6014.71|5894.71|6014.93|5894.93|6014.71|5894.71|10
1656806720000|2022-07-03 00:05:20|6014.69|5894.69|6015.02|5895.02|6015.02|5895.02|6014.69|5894.69|9
1656806730000|2022-07-03 00:05:30|6015|5895|6015.26|5895.26|6015.35|5895.35|6015|5895|9
1656806740000|2022-07-03 00:05:40|6015.22|5895.22|6014.97|5894.97|6015.28|5895.28|6014.97|5894.97|10
1656806750000|2022-07-03 00:05:50|6015.11|5895.11|6016.28|5896.28|6016.28|5896.28|6015.08|5895.08|10
1656806760000|2022-07-03 00:06:00|6016.26|5896.26|6016.37|5896.37|6016.58|5896.58|6016.26|5896.26|10
1656806770000|2022-07-03 00:06:10|6016.56|5896.56|6017.49|5897.49|6017.49|5897.49|6016.43|5896.43|10
1656806780000|2022-07-03 00:06:20|6017.66|5897.66|6018.59|5898.59|6018.59|5898.59|6017.57|5897.57|7
1656806790000|2022-07-03 00:06:30|6018.62|5898.62|6019.05|5899.05|6019.05|5899.05|6018.61|5898.61|10
1656806800000|2022-07-03 00:06:40|6019.02|5899.02|6018.98|5898.98|6019.1|5899.1|6018.98|5898.98|8
1656806810000|2022-07-03 00:06:50|6018.96|5898.96|6018.93|5898.93|6019.06|5899.06|6018.81|5898.81|9
1656806820000|2022-07-03 00:07:00|6018.77|5898.77|6019.29|5899.29|6019.29|5899.29|6018.63|5898.63|10
1656806830000|2022-07-03 00:07:10|6019.28|5899.28|6019.23|5899.23|6019.28|5899.28|6019.16|5899.16|9
1656806840000|2022-07-03 00:07:20|6019.16|5899.16|6019.09|5899.09|6019.16|5899.16|6018.85|5898.85|10
1656806850000|2022-07-03 00:07:30|6019.15|5899.15|6019.2|5899.2|6019.28|5899.28|6019.15|5899.15|8
1656806860000|2022-07-03 00:07:40|6019.22|5899.22|6019.37|5899.37|6019.37|5899.37|6019.19|5899.19|10
1656806870000|2022-07-03 00:07:50|6019.38|5899.38|6019.2|5899.2|6019.38|5899.38|6019.2|5899.2|7
1656806880000|2022-07-03 00:08:00|6019.21|5899.21|6019.36|5899.36|6019.36|5899.36|6019.21|5899.21|8
1656806890000|2022-07-03 00:08:10|6019.35|5899.35|6019.16|5899.16|6019.36|5899.36|6019.16|5899.16|7
1656806900000|2022-07-03 00:08:20|6019.13|5899.13|6019|5899|6019.13|5899.13|6019|5899|9
1656806910000|2022-07-03 00:08:30|6019.04|5899.04|6019.09|5899.09|6019.1|5899.1|6018.92|5898.92|9
1656806920000|2022-07-03 00:08:40|6019.12|5899.12|6019.28|5899.28|6019.4|5899.4|6019.12|5899.12|8
1656806930000|2022-07-03 00:08:50|6019.29|5899.29|6018.8|5898.8|6019.37|5899.37|6018.8|5898.8|9
1656806940000|2022-07-03 00:09:00|6018.73|5898.73|6018.48|5898.48|6018.73|5898.73|6018.43|5898.43|9
1656806950000|2022-07-03 00:09:10|6018.47|5898.47|6018.01|5898.01|6018.47|5898.47|6017.96|5897.96|9
1656806960000|2022-07-03 00:09:20|6017.99|5897.99|6018.27|5898.27|6018.33|5898.33|6017.93|5897.93|8
1656806970000|2022-07-03 00:09:30|6018.28|5898.28|6018.3|5898.3|6018.42|5898.42|6018.22|5898.22|10
1656806980000|2022-07-03 00:09:40|6018.34|5898.34|6017.94|5897.94|6018.34|5898.34|6017.94|5897.94|9
1656806990000|2022-07-03 00:09:50|6017.97|5897.97|6017.92|5897.92|6018.11|5898.11|6017.89|5897.89|10
1656807000000|2022-07-03 00:10:00|6017.91|5897.91|6018.08|5898.08|6018.2|5898.2|6017.91|5897.91|7
1656807010000|2022-07-03 00:10:10|6018.13|5898.13|6018.43|5898.43|6018.43|5898.43|6018.05|5898.05|7
1656807020000|2022-07-03 00:10:20|6018.56|5898.56|6019.27|5899.27|6019.27|5899.27|6018.56|5898.56|10
1656807030000|2022-07-03 00:10:30|6019.41|5899.41|6019.78|5899.78|6019.81|5899.81|6019.41|5899.41|9
1656807040000|2022-07-03 00:10:40|6019.75|5899.75|6019.72|5899.72|6019.75|5899.75|6019.58|5899.58|10
1656807050000|2022-07-03 00:10:50|6019.6|5899.6|6019.86|5899.86|6019.88|5899.88|6019.6|5899.6|10
1656807060000|2022-07-03 00:11:00|6019.96|5899.96|6020.86|5900.86|6020.89|5900.89|6019.96|5899.96|9
1656807070000|2022-07-03 00:11:10|6020.91|5900.91|6020.99|5900.99|6021.01|5901.01|6020.87|5900.87|10
1656807080000|2022-07-03 00:11:20|6021.04|5901.04|6021.13|5901.13|6021.14|5901.14|6021.04|5901.04|9
1656807090000|2022-07-03 00:11:30|6021.45|5901.45|6021.46|5901.46|6021.5|5901.5|6021.25|5901.25|8
1656807100000|2022-07-03 00:11:40|6021.41|5901.41|6021.99|5901.99|6021.99|5901.99|6021.35|5901.35|9
1656807110000|2022-07-03 00:11:50|6022.43|5902.43|6022.5|5902.5|6022.82|5902.82|6022.43|5902.43|10
1656807120000|2022-07-03 00:12:00|6022.43|5902.43|6022.86|5902.86|6022.86|5902.86|6022.43|5902.43|9
1656807130000|2022-07-03 00:12:10|6022.93|5902.93|6023.81|5903.81|6023.81|5903.81|6022.93|5902.93|10
1656807140000|2022-07-03 00:12:20|6023.85|5903.85|6024.15|5904.15|6024.15|5904.15|6023.79|5903.79|10
1656807150000|2022-07-03 00:12:30|6024.07|5904.07|6024.7|5904.7|6024.7|5904.7|6024.07|5904.07|10
1656807160000|2022-07-03 00:12:40|6024.67|5904.67|6024.7|5904.7|6024.7|5904.7|6024.65|5904.65|4
1656807170000|2022-07-03 00:12:50|6024.74|5904.74|6024.6|5904.6|6024.78|5904.78|6024.6|5904.6|4
1656807180000|2022-07-03 00:13:00|6024.63|5904.63|6024.68|5904.68|6024.81|5904.81|6024.62|5904.62|8
1656807190000|2022-07-03 00:13:10|6024.64|5904.64|6024.57|5904.57|6024.69|5904.69|6024.57|5904.57|10
1656807200000|2022-07-03 00:13:20|6024.58|5904.58|6024.77|5904.77|6024.77|5904.77|6024.56|5904.56|8
1656807210000|2022-07-03 00:13:30|6024.67|5904.67|6024.63|5904.63|6024.71|5904.71|6024.55|5904.55|10
1656807220000|2022-07-03 00:13:40|6024.61|5904.61|6024.62|5904.62|6024.67|5904.67|6024.57|5904.57|9
1656807230000|2022-07-03 00:13:50|6024.65|5904.65|6024.51|5904.51|6024.65|5904.65|6024.51|5904.51|8
1656807240000|2022-07-03 00:14:00|6024.55|5904.55|6024.18|5904.18|6024.55|5904.55|6024.16|5904.16|8
1656807250000|2022-07-03 00:14:10|6024.08|5904.08|6023.95|5903.95|6024.11|5904.11|6023.95|5903.95|7
1656807260000|2022-07-03 00:14:20|6023.91|5903.91|6024.22|5904.22|6024.23|5904.23|6023.78|5903.78|10
1656807270000|2022-07-03 00:14:30|6024.23|5904.23|6024.13|5904.13|6024.32|5904.32|6023.94|5903.94|9
1656807280000|2022-07-03 00:14:40|6024.14|5904.14|6024.19|5904.19|6024.23|5904.23|6024.13|5904.13|8
1656807290000|2022-07-03 00:14:50|6024.22|5904.22|6024|5904|6024.22|5904.22|6024|5904|8
1656807300000|2022-07-03 00:15:00|6024.04|5904.04|6024.39|5904.39|6024.39|5904.39|6023.98|5903.98|9
1656807310000|2022-07-03 00:15:10|6024.89|5904.89|6025.81|5905.81|6025.86|5905.86|6024.89|5904.89|10
1656807320000|2022-07-03 00:15:20|6025.84|5905.84|6027.12|5907.12|6027.12|5907.12|6025.84|5905.84|10
1656807330000|2022-07-03 00:15:30|6027.11|5907.11|6027.65|5907.65|6027.71|5907.71|6027.11|5907.11|10
1656807340000|2022-07-03 00:15:40|6027.63|5907.63|6029.06|5909.06|6029.06|5909.06|6027.63|5907.63|10
1656807350000|2022-07-03 00:15:50|6029.14|5909.14|6031.45|5911.45|6031.45|5911.45|6029.01|5909.01|10
1656807360000|2022-07-03 00:16:00|6031.59|5911.59|6031.82|5911.82|6031.86|5911.86|6031.59|5911.59|9
1656807370000|2022-07-03 00:16:10|6032.02|5912.02|6032.18|5912.18|6032.2|5912.2|6031.88|5911.88|9
1656807380000|2022-07-03 00:16:20|6032.23|5912.23|6032.95|5912.95|6032.95|5912.95|6032.23|5912.23|10
1656807390000|2022-07-03 00:16:30|6033.19|5913.19|6033.54|5913.54|6033.65|5913.65|6033|5913|10
1656807400000|2022-07-03 00:16:40|6033.55|5913.55|6033.23|5913.23|6033.6|5913.6|6033.23|5913.23|10
1656807410000|2022-07-03 00:16:50|6032.98|5912.98|6033.9|5913.9|6033.9|5913.9|6032.9|5912.9|10
1656807420000|2022-07-03 00:17:00|6033.94|5913.94|6033.33|5913.33|6034.03|5914.03|6033.33|5913.33|10
1656807430000|2022-07-03 00:17:10|6032.85|5912.85|6031.29|5911.29|6032.86|5912.86|6031.29|5911.29|10
1656807440000|2022-07-03 00:17:20|6031.11|5911.11|6030.03|5910.03|6031.11|5911.11|6029.85|5909.85|10
1656807450000|2022-07-03 00:17:30|6029.99|5909.99|6030.03|5910.03|6030.07|5910.07|6029.81|5909.81|8
1656807460000|2022-07-03 00:17:40|6030.01|5910.01|6029.45|5909.45|6030.02|5910.02|6029.45|5909.45|10
1656807470000|2022-07-03 00:17:50|6029.26|5909.26|6028.88|5908.88|6029.26|5909.26|6028.88|5908.88|9
1656807480000|2022-07-03 00:18:00|6028.95|5908.95|6028.92|5908.92|6029.12|5909.12|6028.92|5908.92|9
1656807490000|2022-07-03 00:18:10|6028.95|5908.95|6028.99|5908.99|6029.04|5909.04|6028.95|5908.95|9
1656807500000|2022-07-03 00:18:20|6028.97|5908.97|6030.39|5910.39|6030.39|5910.39|6028.9|5908.9|9
1656807510000|2022-07-03 00:18:30|6030.44|5910.44|6030.21|5910.21|6030.53|5910.53|6030.21|5910.21|7
1656807520000|2022-07-03 00:18:40|6030.13|5910.13|6029.62|5909.62|6030.17|5910.17|6029.62|5909.62|10
1656807530000|2022-07-03 00:18:50|6029.32|5909.32|6026.72|5906.72|6029.32|5909.32|6026.72|5906.72|10
1656807540000|2022-07-03 00:19:00|6026.5|5906.5|6022.93|5902.93|6026.5|5906.5|6022.93|5902.93|10
1656807550000|2022-07-03 00:19:10|6022.91|5902.91|6021.13|5901.13|6022.91|5902.91|6021.11|5901.11|10
1656807560000|2022-07-03 00:19:20|6021.16|5901.16|6019.98|5899.98|6021.16|5901.16|6019.95|5899.95|10
1656807570000|2022-07-03 00:19:30|6019.96|5899.96|6019.4|5899.4|6020.13|5900.13|6019.34|5899.34|10
1656807580000|2022-07-03 00:19:40|6018.85|5898.85|6017.88|5897.88|6018.97|5898.97|6017.88|5897.88|10
1656807590000|2022-07-03 00:19:50|6017.81|5897.81|6013.67|5893.67|6017.81|5897.81|6013.67|5893.67|10
1656807600000|2022-07-03 00:20:00|6013.41|5893.41|6008.26|5888.26|6013.41|5893.41|6008.26|5888.26|10
1656807610000|2022-07-03 00:20:10|6007.32|5887.32|6002.53|5882.53|6007.32|5887.32|6002.53|5882.53|10
1656807620000|2022-07-03 00:20:20|6001.17|5881.17|5997.58|5877.58|6001.17|5881.17|5997.56|5877.56|10
1656807630000|2022-07-03 00:20:30|5997.95|5877.95|6000.88|5880.88|6000.88|5880.88|5997.95|5877.95|10
1656807640000|2022-07-03 00:20:40|6001.18|5881.18|5997.68|5877.68|6001.7|5881.7|5997.68|5877.68|10
1656807650000|2022-07-03 00:20:50|5997.03|5877.03|5990.85|5870.85|5997.03|5877.03|5990.61|5870.61|10
1656807660000|2022-07-03 00:21:00|5991.01|5871.01|5989.64|5869.64|5991.01|5871.01|5989.64|5869.64|9
1656807670000|2022-07-03 00:21:10|5989.43|5869.43|5988.14|5868.14|5989.43|5869.43|5988.14|5868.14|9
1656807680000|2022-07-03 00:21:20|5988.18|5868.18|5988.94|5868.94|5988.94|5868.94|5988.18|5868.18|9
1656807690000|2022-07-03 00:21:30|5989.01|5869.01|5989.65|5869.65|5989.7|5869.7|5989.01|5869.01|10
1656807700000|2022-07-03 00:21:40|5989.93|5869.93|5990.27|5870.27|5990.39|5870.39|5989.92|5869.92|10
1656807710000|2022-07-03 00:21:50|5990.29|5870.29|5991.24|5871.24|5991.24|5871.24|5990.29|5870.29|10
1656807720000|2022-07-03 00:22:00|5991.41|5871.41|5992.89|5872.89|5992.89|5872.89|5991.28|5871.28|10
1656807730000|2022-07-03 00:22:10|5992.62|5872.62|5993.88|5873.88|5994.14|5874.14|5992.62|5872.62|9
1656807740000|2022-07-03 00:22:20|5993.86|5873.86|5994.52|5874.52|5994.52|5874.52|5993.86|5873.86|10
1656807750000|2022-07-03 00:22:30|5994.21|5874.21|5995.68|5875.68|5995.68|5875.68|5994.21|5874.21|10
1656807760000|2022-07-03 00:22:40|5995.96|5875.96|5996.76|5876.76|5996.94|5876.94|5995.89|5875.89|10
1656807770000|2022-07-03 00:22:50|5997.31|5877.31|5998.23|5878.23|5998.23|5878.23|5996.81|5876.81|10
1656807780000|2022-07-03 00:23:00|5998.37|5878.37|5998.38|5878.38|5998.38|5878.38|5998.19|5878.19|9
1656807790000|2022-07-03 00:23:10|5998.31|5878.31|5998.55|5878.55|5998.56|5878.56|5998.31|5878.31|10
1656807800000|2022-07-03 00:23:20|5998.53|5878.53|5999.31|5879.31|5999.31|5879.31|5998.53|5878.53|10
1656807810000|2022-07-03 00:23:30|5999.03|5879.03|5999.09|5879.09|5999.31|5879.31|5998.95|5878.95|9
1656807820000|2022-07-03 00:23:40|5999.1|5879.1|5999.11|5879.11|5999.24|5879.24|5999.06|5879.06|8
1656807830000|2022-07-03 00:23:50|5999.12|5879.12|5999.25|5879.25|5999.25|5879.25|5999.06|5879.06|10
1656807840000|2022-07-03 00:24:00|5999.2|5879.2|5999.21|5879.21|5999.23|5879.23|5999.01|5879.01|8
1656807850000|2022-07-03 00:24:10|5999.08|5879.08|5999.3|5879.3|5999.46|5879.46|5999.05|5879.05|10
1656807860000|2022-07-03 00:24:20|5999.23|5879.23|5998.88|5878.88|5999.23|5879.23|5998.84|5878.84|10
1656807870000|2022-07-03 00:24:30|5999.09|5879.09|5999.35|5879.35|5999.51|5879.51|5999.09|5879.09|10
1656807880000|2022-07-03 00:24:40|5999.36|5879.36|5998.83|5878.83|5999.36|5879.36|5998.83|5878.83|9
1656807890000|2022-07-03 00:24:50|5998.84|5878.84|5998.24|5878.24|5998.84|5878.84|5997.94|5877.94|9
1656807900000|2022-07-03 00:25:00|5997.99|5877.99|5997.9|5877.9|5998.11|5878.11|5997.75|5877.75|9
1656807910000|2022-07-03 00:25:10|5997.92|5877.92|5997.76|5877.76|5998|5878|5997.69|5877.69|10
1656807920000|2022-07-03 00:25:20|5997.73|5877.73|5998.23|5878.23|5998.23|5878.23|5997.58|5877.58|10
1656807930000|2022-07-03 00:25:30|5998.21|5878.21|5998.53|5878.53|5998.64|5878.64|5998.21|5878.21|9
1656807940000|2022-07-03 00:25:40|5998.54|5878.54|5998.53|5878.53|5998.56|5878.56|5998.47|5878.47|10
1656807950000|2022-07-03 00:25:50|5998.55|5878.55|5998.32|5878.32|5998.55|5878.55|5998.32|5878.32|7
1656807960000|2022-07-03 00:26:00|5998.52|5878.52|5998.55|5878.55|5998.63|5878.63|5998.5|5878.5|9
1656807970000|2022-07-03 00:26:10|5998.54|5878.54|5999.05|5879.05|5999.14|5879.14|5998.54|5878.54|8
1656807980000|2022-07-03 00:26:20|5998.97|5878.97|5999.64|5879.64|5999.64|5879.64|5998.97|5878.97|8
1656807990000|2022-07-03 00:26:30|5999.69|5879.69|5999.83|5879.83|5999.83|5879.83|5999.69|5879.69|9
1656808000000|2022-07-03 00:26:40|5999.82|5879.82|6000.03|5880.03|6000.03|5880.03|5999.6|5879.6|8
1656808010000|2022-07-03 00:26:50|6000.09|5880.09|5998.76|5878.76|6000.09|5880.09|5998.76|5878.76|10
1656808020000|2022-07-03 00:27:00|5998.53|5878.53|5995.48|5875.48|5998.53|5878.53|5995.48|5875.48|10
1656808030000|2022-07-03 00:27:10|5995.11|5875.11|5993.83|5873.83|5995.11|5875.11|5993.61|5873.61|9
1656808040000|2022-07-03 00:27:20|5993.78|5873.78|5994.01|5874.01|5994.01|5874.01|5993.16|5873.16|10
1656808050000|2022-07-03 00:27:30|5993.97|5873.97|5994.67|5874.67|5994.72|5874.72|5993.97|5873.97|10
1656808060000|2022-07-03 00:27:40|5994.44|5874.44|5994.26|5874.26|5994.44|5874.44|5993.78|5873.78|10
1656808070000|2022-07-03 00:27:50|5994.37|5874.37|5994.97|5874.97|5995.22|5875.22|5994.37|5874.37|9
1656808080000|2022-07-03 00:28:00|5995.01|5875.01|5995.87|5875.87|5995.97|5875.97|5995.01|5875.01|9
1656808090000|2022-07-03 00:28:10|5996.03|5876.03|5995.91|5875.91|5996.03|5876.03|5995.88|5875.88|9
1656808100000|2022-07-03 00:28:20|5996.04|5876.04|5996.16|5876.16|5996.18|5876.18|5995.93|5875.93|8
1656808110000|2022-07-03 00:28:30|5996.21|5876.21|5996.11|5876.11|5996.21|5876.21|5996.09|5876.09|9
1656808120000|2022-07-03 00:28:40|5996.27|5876.27|5996.42|5876.42|5996.51|5876.51|5996.25|5876.25|10
1656808130000|2022-07-03 00:28:50|5996.55|5876.55|5996.69|5876.69|5996.74|5876.74|5996.54|5876.54|7
1656808140000|2022-07-03 00:29:00|5996.7|5876.7|5996.72|5876.72|5996.83|5876.83|5996.63|5876.63|9
1656808150000|2022-07-03 00:29:10|5996.59|5876.59|5996.96|5876.96|5997|5877|5996.4|5876.4|9
1656808160000|2022-07-03 00:29:20|5996.94|5876.94|5996.95|5876.95|5997.03|5877.03|5996.9|5876.9|10
1656808170000|2022-07-03 00:29:30|5996.8|5876.8|5996.3|5876.3|5996.88|5876.88|5996.3|5876.3|10
1656808180000|2022-07-03 00:29:40|5996.21|5876.21|5995.79|5875.79|5996.21|5876.21|5995.79|5875.79|10
1656808190000|2022-07-03 00:29:50|5995.8|5875.8|5995.29|5875.29|5995.8|5875.8|5995.28|5875.28|10
1656808200000|2022-07-03 00:30:00|5995.26|5875.26|5995.07|5875.07|5995.5|5875.5|5995.07|5875.07|10
1656808210000|2022-07-03 00:30:10|5995.12|5875.12|5995.59|5875.59|5995.91|5875.91|5995.12|5875.12|10
1656808220000|2022-07-03 00:30:20|5995.65|5875.65|5995.21|5875.21|5995.65|5875.65|5995.21|5875.21|6
1656808230000|2022-07-03 00:30:30|5995.16|5875.16|5991.79|5871.79|5995.16|5875.16|5991.79|5871.79|10
1656808240000|2022-07-03 00:30:40|5991.44|5871.44|5987.22|5867.22|5991.44|5871.44|5986.72|5866.72|10
1656808250000|2022-07-03 00:30:50|5986.75|5866.75|5987.05|5867.05|5987.4|5867.4|5986.75|5866.75|10
1656808260000|2022-07-03 00:31:00|5987.21|5867.21|5987.22|5867.22|5987.22|5867.22|5986.91|5866.91|9
1656808270000|2022-07-03 00:31:10|5986.84|5866.84|5985.14|5865.14|5986.84|5866.84|5985.14|5865.14|10
1656808280000|2022-07-03 00:31:20|5984.54|5864.54|5984.25|5864.25|5984.54|5864.54|5983.56|5863.56|10
1656808290000|2022-07-03 00:31:30|5984.51|5864.51|5984.4|5864.4|5984.51|5864.51|5983.85|5863.85|9
1656808300000|2022-07-03 00:31:40|5984.37|5864.37|5984.41|5864.41|5984.6|5864.6|5984.22|5864.22|10
1656808310000|2022-07-03 00:31:50|5984.06|5864.06|5983.88|5863.88|5984.09|5864.09|5983.81|5863.81|10
1656808320000|2022-07-03 00:32:00|5983.82|5863.82|5983.46|5863.46|5983.82|5863.82|5983.46|5863.46|10
1656808330000|2022-07-03 00:32:10|5983.25|5863.25|5984.05|5864.05|5984.09|5864.09|5983.25|5863.25|10
1656808340000|2022-07-03 00:32:20|5984.51|5864.51|5986.8|5866.8|5987|5867|5984.51|5864.51|10
1656808350000|2022-07-03 00:32:30|5987.01|5867.01|5987.48|5867.48|5987.53|5867.53|5987.01|5867.01|10
1656808360000|2022-07-03 00:32:40|5987.32|5867.32|5987.33|5867.33|5987.49|5867.49|5987.09|5867.09|10
1656808370000|2022-07-03 00:32:50|5987.11|5867.11|5987.48|5867.48|5987.8|5867.8|5987.11|5867.11|10
1656808380000|2022-07-03 00:33:00|5987.52|5867.52|5986.51|5866.51|5987.52|5867.52|5986.51|5866.51|10
1656808390000|2022-07-03 00:33:10|5986.62|5866.62|5985.37|5865.37|5986.62|5866.62|5985.37|5865.37|10
1656808400000|2022-07-03 00:33:20|5985.38|5865.38|5983.18|5863.18|5985.38|5865.38|5983.14|5863.14|10
1656808410000|2022-07-03 00:33:30|5983.21|5863.21|5982.03|5862.03|5983.21|5863.21|5981.77|5861.77|10
1656808420000|2022-07-03 00:33:40|5982.16|5862.16|5981.48|5861.48|5982.16|5862.16|5981.48|5861.48|9
1656808430000|2022-07-03 00:33:50|5981.51|5861.51|5981.4|5861.4|5981.66|5861.66|5981.33|5861.33|9
1656808440000|2022-07-03 00:34:00|5981.41|5861.41|5981.22|5861.22|5981.41|5861.41|5981.07|5861.07|8
1656808450000|2022-07-03 00:34:10|5981.41|5861.41|5982.07|5862.07|5982.07|5862.07|5981.41|5861.41|9
1656808460000|2022-07-03 00:34:20|5981.89|5861.89|5982.33|5862.33|5982.33|5862.33|5981.74|5861.74|10
1656808470000|2022-07-03 00:34:30|5982.37|5862.37|5982.62|5862.62|5982.73|5862.73|5982.37|5862.37|9
1656808480000|2022-07-03 00:34:40|5982.42|5862.42|5982.77|5862.77|5982.9|5862.9|5982.42|5862.42|8
1656808490000|2022-07-03 00:34:50|5982.87|5862.87|5982.82|5862.82|5982.87|5862.87|5982.74|5862.74|4
1656808500000|2022-07-03 00:35:00|5982.88|5862.88|5983.48|5863.48|5983.62|5863.62|5982.88|5862.88|10
1656808510000|2022-07-03 00:35:10|5983.5|5863.5|5983.48|5863.48|5983.5|5863.5|5983.36|5863.36|9
1656808520000|2022-07-03 00:35:20|5983.36|5863.36|5986.06|5866.06|5986.06|5866.06|5983.32|5863.32|10
1656808530000|2022-07-03 00:35:30|5986.63|5866.63|5989.35|5869.35|5989.5|5869.5|5986.63|5866.63|10
1656808540000|2022-07-03 00:35:40|5989.36|5869.36|5988.74|5868.74|5989.36|5869.36|5988.74|5868.74|10
1656808550000|2022-07-03 00:35:50|5988.81|5868.81|5988.82|5868.82|5988.89|5868.89|5988.53|5868.53|10
1656808560000|2022-07-03 00:36:00|5989.54|5869.54|5991.88|5871.88|5991.88|5871.88|5989.03|5869.03|10
1656808570000|2022-07-03 00:36:10|5992.1|5872.1|5993.15|5873.15|5993.75|5873.75|5991.55|5871.55|10
1656808580000|2022-07-03 00:36:20|5994.05|5874.05|5995.68|5875.68|5995.68|5875.68|5994.05|5874.05|10
1656808590000|2022-07-03 00:36:30|5995.7|5875.7|5995.68|5875.68|5996.09|5876.09|5995.5|5875.5|10
1656808600000|2022-07-03 00:36:40|5995.63|5875.63|5995.86|5875.86|5995.94|5875.94|5995.44|5875.44|10
1656808610000|2022-07-03 00:36:50|5995.98|5875.98|5995.9|5875.9|5996.2|5876.2|5995.41|5875.41|9
1656808620000|2022-07-03 00:37:00|5996.32|5876.32|5995.78|5875.78|5996.41|5876.41|5995.7|5875.7|10
1656808630000|2022-07-03 00:37:10|5995.77|5875.77|5995.35|5875.35|5995.77|5875.77|5995.16|5875.16|9
1656808640000|2022-07-03 00:37:20|5995.5|5875.5|5996.21|5876.21|5996.21|5876.21|5995.31|5875.31|10
1656808650000|2022-07-03 00:37:30|5996.26|5876.26|5996.35|5876.35|5996.51|5876.51|5996|5876|10
1656808660000|2022-07-03 00:37:40|5996.53|5876.53|5997.15|5877.15|5997.15|5877.15|5996.53|5876.53|10
1656808670000|2022-07-03 00:37:50|5997.17|5877.17|5996.84|5876.84|5997.21|5877.21|5996.69|5876.69|10
1656808680000|2022-07-03 00:38:00|5997.08|5877.08|5997.22|5877.22|5997.27|5877.27|5997.01|5877.01|9
1656808690000|2022-07-03 00:38:10|5997.17|5877.17|5997.74|5877.74|5997.77|5877.77|5997.11|5877.11|10
1656808700000|2022-07-03 00:38:20|5997.17|5877.17|5997.17|5877.17|5997.32|5877.32|5996.93|5876.93|10
1656808710000|2022-07-03 00:38:30|5997.11|5877.11|5997|5877|5997.26|5877.26|5996.81|5876.81|10
1656808720000|2022-07-03 00:38:40|5997.22|5877.22|5997.51|5877.51|5997.51|5877.51|5997.22|5877.22|10
1656808730000|2022-07-03 00:38:50|5997.42|5877.42|5997.19|5877.19|5997.42|5877.42|5997.07|5877.07|9
1656808740000|2022-07-03 00:39:00|5997.23|5877.23|5997.17|5877.17|5997.23|5877.23|5997.03|5877.03|10
1656808750000|2022-07-03 00:39:10|5997.12|5877.12|5996.75|5876.75|5997.12|5877.12|5996.73|5876.73|9
1656808760000|2022-07-03 00:39:20|5996.46|5876.46|5996.14|5876.14|5996.46|5876.46|5996.11|5876.11|10
1656808770000|2022-07-03 00:39:30|5995.9|5875.9|5995.97|5875.97|5996.06|5876.06|5995.81|5875.81|9
1656808780000|2022-07-03 00:39:40|5995.82|5875.82|5995.79|5875.79|5995.98|5875.98|5995.79|5875.79|10
1656808790000|2022-07-03 00:39:50|5995.84|5875.84|5995.73|5875.73|5995.84|5875.84|5995.63|5875.63|9
1656808800000|2022-07-03 00:40:00|5995.64|5875.64|5995.57|5875.57|5995.67|5875.67|5995.57|5875.57|7
1656808810000|2022-07-03 00:40:10|5995.55|5875.55|5995.88|5875.88|5996.07|5876.07|5995.55|5875.55|9
1656808820000|2022-07-03 00:40:20|5995.85|5875.85|5995.31|5875.31|5995.85|5875.85|5995.31|5875.31|7
1656808830000|2022-07-03 00:40:30|5995.28|5875.28|5994.66|5874.66|5995.28|5875.28|5994.66|5874.66|10
1656808840000|2022-07-03 00:40:40|5994.6|5874.6|5994.17|5874.17|5994.64|5874.64|5994.08|5874.08|10
1656808850000|2022-07-03 00:40:50|5994.03|5874.03|5994.44|5874.44|5994.56|5874.56|5993.74|5873.74|10
1656808860000|2022-07-03 00:41:00|5994.49|5874.49|5994.81|5874.81|5994.81|5874.81|5994.41|5874.41|9
1656808870000|2022-07-03 00:41:10|5994.99|5874.99|5995.21|5875.21|5995.38|5875.38|5994.99|5874.99|10
1656808880000|2022-07-03 00:41:20|5995.2|5875.2|5995.19|5875.19|5995.22|5875.22|5995.05|5875.05|8
1656808890000|2022-07-03 00:41:30|5995.21|5875.21|5994.9|5874.9|5995.21|5875.21|5994.88|5874.88|7
1656808900000|2022-07-03 00:41:40|5994.84|5874.84|5995.16|5875.16|5995.16|5875.16|5994.84|5874.84|8
1656808910000|2022-07-03 00:41:50|5995.37|5875.37|5995.41|5875.41|5995.63|5875.63|5995.37|5875.37|10
1656808920000|2022-07-03 00:42:00|5995.45|5875.45|5995.16|5875.16|5995.45|5875.45|5995.16|5875.16|8
1656808930000|2022-07-03 00:42:10|5995.21|5875.21|5995.09|5875.09|5995.27|5875.27|5994.91|5874.91|10
1656808940000|2022-07-03 00:42:20|5995.18|5875.18|5995.7|5875.7|5995.72|5875.72|5995.06|5875.06|10
1656808950000|2022-07-03 00:42:30|5995.16|5875.16|5995|5875|5995.27|5875.27|5994.98|5874.98|9
1656808960000|2022-07-03 00:42:40|5994.86|5874.86|5994.34|5874.34|5994.86|5874.86|5994.34|5874.34|10
1656808970000|2022-07-03 00:42:50|5994.42|5874.42|5994.46|5874.46|5994.57|5874.57|5994.37|5874.37|10
1656808980000|2022-07-03 00:43:00|5994.38|5874.38|5994.52|5874.52|5994.64|5874.64|5994.38|5874.38|9
1656808990000|2022-07-03 00:43:10|5994.47|5874.47|5994.56|5874.56|5994.62|5874.62|5994.47|5874.47|6
1656809000000|2022-07-03 00:43:20|5994.59|5874.59|5994.32|5874.32|5994.59|5874.59|5994.25|5874.25|8
1656809010000|2022-07-03 00:43:30|5994.16|5874.16|5993.89|5873.89|5994.16|5874.16|5993.89|5873.89|7
1656809020000|2022-07-03 00:43:40|5994.07|5874.07|5994.12|5874.12|5994.19|5874.19|5994.05|5874.05|9
1656809030000|2022-07-03 00:43:50|5994.1|5874.1|5993.91|5873.91|5994.23|5874.23|5993.91|5873.91|8
1656809040000|2022-07-03 00:44:00|5993.78|5873.78|5993.89|5873.89|5993.89|5873.89|5993.75|5873.75|5
1656809050000|2022-07-03 00:44:10|5994.02|5874.02|5993.72|5873.72|5994.02|5874.02|5993.71|5873.71|8
1656809060000|2022-07-03 00:44:20|5993.76|5873.76|5994.96|5874.96|5994.96|5874.96|5993.76|5873.76|9
1656809070000|2022-07-03 00:44:30|5994.98|5874.98|5995.11|5875.11|5995.25|5875.25|5994.98|5874.98|9
1656809080000|2022-07-03 00:44:40|5995.21|5875.21|5995.43|5875.43|5995.43|5875.43|5995.05|5875.05|9
1656809090000|2022-07-03 00:44:50|5995.41|5875.41|5995.03|5875.03|5995.41|5875.41|5995.03|5875.03|8
1656809100000|2022-07-03 00:45:00|5995.11|5875.11|5995.05|5875.05|5995.18|5875.18|5994.76|5874.76|10
1656809110000|2022-07-03 00:45:10|5995.04|5875.04|5994.98|5874.98|5995.13|5875.13|5994.92|5874.92|8
1656809120000|2022-07-03 00:45:20|5995.07|5875.07|5995.11|5875.11|5995.2|5875.2|5995.07|5875.07|6
1656809130000|2022-07-03 00:45:30|5995.12|5875.12|5995.39|5875.39|5995.39|5875.39|5995.1|5875.1|8
1656809140000|2022-07-03 00:45:40|5995.5|5875.5|5995.79|5875.79|5995.79|5875.79|5995.5|5875.5|6
1656809150000|2022-07-03 00:45:50|5995.77|5875.77|5996.15|5876.15|5996.28|5876.28|5995.77|5875.77|8
1656809160000|2022-07-03 00:46:00|5996.25|5876.25|5996.29|5876.29|5996.38|5876.38|5996.2|5876.2|9
1656809170000|2022-07-03 00:46:10|5996.41|5876.41|5996.63|5876.63|5996.63|5876.63|5996.41|5876.41|7
1656809180000|2022-07-03 00:46:20|5996.57|5876.57|5996.31|5876.31|5996.62|5876.62|5996.13|5876.13|7
1656809190000|2022-07-03 00:46:30|5996.27|5876.27|5995.95|5875.95|5996.28|5876.28|5995.95|5875.95|10
1656809200000|2022-07-03 00:46:40|5995.91|5875.91|5995.77|5875.77|5995.99|5875.99|5995.77|5875.77|9
1656809210000|2022-07-03 00:46:50|5995.89|5875.89|5996.1|5876.1|5996.16|5876.16|5995.89|5875.89|10
1656809220000|2022-07-03 00:47:00|5996.13|5876.13|5996.06|5876.06|5996.13|5876.13|5996|5876|7
1656809230000|2022-07-03 00:47:10|5996.07|5876.07|5996.13|5876.13|5996.18|5876.18|5996.07|5876.07|8
1656809240000|2022-07-03 00:47:20|5996.15|5876.15|5996.39|5876.39|5996.49|5876.49|5996.15|5876.15|9
1656809250000|2022-07-03 00:47:30|5996.43|5876.43|5996.43|5876.43|5996.45|5876.45|5996.33|5876.33|9
1656809260000|2022-07-03 00:47:40|5996.47|5876.47|5997.26|5877.26|5997.45|5877.45|5996.47|5876.47|10
1656809270000|2022-07-03 00:47:50|5997.23|5877.23|5997.11|5877.11|5997.51|5877.51|5997.11|5877.11|10
1656809280000|2022-07-03 00:48:00|5997.2|5877.2|5996.94|5876.94|5997.21|5877.21|5996.94|5876.94|10
1656809290000|2022-07-03 00:48:10|5996.95|5876.95|5997.44|5877.44|5997.44|5877.44|5996.95|5876.95|7
1656809300000|2022-07-03 00:48:20|5997.15|5877.15|5997.02|5877.02|5997.15|5877.15|5996.97|5876.97|9
1656809310000|2022-07-03 00:48:30|5997.04|5877.04|5996.74|5876.74|5997.04|5877.04|5996.73|5876.73|7
1656809320000|2022-07-03 00:48:40|5996.68|5876.68|5996.36|5876.36|5996.7|5876.7|5996.36|5876.36|10
1656809330000|2022-07-03 00:48:50|5996.16|5876.16|5994.7|5874.7|5996.27|5876.27|5994.7|5874.7|8
1656809340000|2022-07-03 00:49:00|5994.63|5874.63|5994.06|5874.06|5994.63|5874.63|5993.93|5873.93|9
1656809350000|2022-07-03 00:49:10|5994.1|5874.1|5994.98|5874.98|5994.98|5874.98|5994.1|5874.1|9
1656809360000|2022-07-03 00:49:20|5994.74|5874.74|5994.91|5874.91|5994.91|5874.91|5994.63|5874.63|10
1656809370000|2022-07-03 00:49:30|5994.95|5874.95|5994.74|5874.74|5994.96|5874.96|5994.69|5874.69|10
1656809380000|2022-07-03 00:49:40|5994.73|5874.73|5994.48|5874.48|5994.89|5874.89|5994.48|5874.48|8
1656809390000|2022-07-03 00:49:50|5994.49|5874.49|5994.24|5874.24|5994.53|5874.53|5994.24|5874.24|7
1656809400000|2022-07-03 00:50:00|5994.29|5874.29|5994.32|5874.32|5994.36|5874.36|5994.19|5874.19|9
1656809410000|2022-07-03 00:50:10|5994.41|5874.41|5994.2|5874.2|5994.41|5874.41|5994.2|5874.2|10
1656809420000|2022-07-03 00:50:20|5994.25|5874.25|5994.15|5874.15|5994.3|5874.3|5994.11|5874.11|8
1656809430000|2022-07-03 00:50:30|5994.22|5874.22|5994.19|5874.19|5994.29|5874.29|5994.03|5874.03|9
1656809440000|2022-07-03 00:50:40|5994.13|5874.13|5994.21|5874.21|5994.22|5874.22|5993.93|5873.93|8
1656809450000|2022-07-03 00:50:50|5994.57|5874.57|5994.85|5874.85|5994.99|5874.99|5994.57|5874.57|9
1656809460000|2022-07-03 00:51:00|5994.99|5874.99|5995.21|5875.21|5995.38|5875.38|5994.99|5874.99|7
1656809470000|2022-07-03 00:51:10|5995.18|5875.18|5995.36|5875.36|5995.36|5875.36|5995.18|5875.18|7
1656809480000|2022-07-03 00:51:20|5995.4|5875.4|5995.4|5875.4|5995.55|5875.55|5995.39|5875.39|9
1656809490000|2022-07-03 00:51:30|5995.34|5875.34|5995.58|5875.58|5995.64|5875.64|5995.34|5875.34|10
1656809500000|2022-07-03 00:51:40|5995.63|5875.63|5995.68|5875.68|5995.71|5875.71|5995.63|5875.63|7
1656809510000|2022-07-03 00:51:50|5995.81|5875.81|5995.92|5875.92|5995.92|5875.92|5995.72|5875.72|9
1656809520000|2022-07-03 00:52:00|5996.22|5876.22|5998.2|5878.2|5998.2|5878.2|5996.22|5876.22|10
1656809530000|2022-07-03 00:52:10|5998.25|5878.25|5998.37|5878.37|5998.4|5878.4|5998.25|5878.25|7
1656809540000|2022-07-03 00:52:20|5998.55|5878.55|5998.64|5878.64|5998.64|5878.64|5998.48|5878.48|8
1656809550000|2022-07-03 00:52:30|5998.67|5878.67|5998.41|5878.41|5998.67|5878.67|5998.34|5878.34|8
1656809560000|2022-07-03 00:52:40|5998.47|5878.47|5998.71|5878.71|5998.86|5878.86|5998.47|5878.47|7
1656809570000|2022-07-03 00:52:50|5998.7|5878.7|5998.8|5878.8|5998.89|5878.89|5998.65|5878.65|6
1656809580000|2022-07-03 00:53:00|5998.69|5878.69|5998.45|5878.45|5998.69|5878.69|5998.4|5878.4|7
1656809590000|2022-07-03 00:53:10|5998.37|5878.37|5997.93|5877.93|5998.37|5878.37|5997.93|5877.93|10
1656809600000|2022-07-03 00:53:20|5997.91|5877.91|5997.98|5877.98|5997.98|5877.98|5997.89|5877.89|6
1656809610000|2022-07-03 00:53:30|5998.08|5878.08|5998.16|5878.16|5998.16|5878.16|5997.94|5877.94|9
1656809620000|2022-07-03 00:53:40|5998.17|5878.17|5998.29|5878.29|5998.29|5878.29|5998.17|5878.17|8
1656809630000|2022-07-03 00:53:50|5998.26|5878.26|5998.53|5878.53|5998.67|5878.67|5998.21|5878.21|7
1656809640000|2022-07-03 00:54:00|5998.52|5878.52|5998.19|5878.19|5998.52|5878.52|5998.19|5878.19|7
1656809650000|2022-07-03 00:54:10|5998.23|5878.23|5998.01|5878.01|5998.29|5878.29|5998.01|5878.01|8
1656809660000|2022-07-03 00:54:20|5998.14|5878.14|5998.35|5878.35|5998.35|5878.35|5998.14|5878.14|6
1656809670000|2022-07-03 00:54:30|5998.32|5878.32|5998.24|5878.24|5998.44|5878.44|5998.24|5878.24|8
1656809680000|2022-07-03 00:54:40|5998.3|5878.3|5998.37|5878.37|5998.37|5878.37|5998.23|5878.23|9
1656809690000|2022-07-03 00:54:50|5998.31|5878.31|5998.4|5878.4|5998.54|5878.54|5998.31|5878.31|8
1656809700000|2022-07-03 00:55:00|5998.3|5878.3|5998.19|5878.19|5998.39|5878.39|5998.19|5878.19|10
1656809710000|2022-07-03 00:55:10|5998.2|5878.2|5998.52|5878.52|5998.55|5878.55|5998.09|5878.09|10
1656809720000|2022-07-03 00:55:20|5998.65|5878.65|5998.51|5878.51|5998.67|5878.67|5998.5|5878.5|8
1656809730000|2022-07-03 00:55:30|5998.48|5878.48|5998.63|5878.63|5998.63|5878.63|5998.43|5878.43|8
1656809740000|2022-07-03 00:55:40|5998.54|5878.54|5998.75|5878.75|5998.75|5878.75|5998.38|5878.38|10
1656809750000|2022-07-03 00:55:50|5998.67|5878.67|5998.48|5878.48|5998.81|5878.81|5998.48|5878.48|7
1656809760000|2022-07-03 00:56:00|5998.51|5878.51|5998.76|5878.76|5998.76|5878.76|5998.4|5878.4|7
1656809770000|2022-07-03 00:56:10|5998.8|5878.8|5998.78|5878.78|5998.84|5878.84|5998.68|5878.68|8
1656809780000|2022-07-03 00:56:20|5998.74|5878.74|5999.15|5879.15|5999.15|5879.15|5998.56|5878.56|8
1656809790000|2022-07-03 00:56:30|5999.44|5879.44|5999.33|5879.33|5999.46|5879.46|5999.2|5879.2|8
1656809800000|2022-07-03 00:56:40|5999.31|5879.31|5998.98|5878.98|5999.33|5879.33|5998.98|5878.98|8
1656809810000|2022-07-03 00:56:50|5998.99|5878.99|5998.81|5878.81|5999.18|5879.18|5998.81|5878.81|8
1656809820000|2022-07-03 00:57:00|5998.79|5878.79|5999.06|5879.06|5999.07|5879.07|5998.79|5878.79|8
1656809830000|2022-07-03 00:57:10|5998.99|5878.99|5999.15|5879.15|5999.17|5879.17|5998.89|5878.89|10
1656809840000|2022-07-03 00:57:20|5999.16|5879.16|5999|5879|5999.21|5879.21|5999|5879|7
1656809850000|2022-07-03 00:57:30|5999.09|5879.09|5999.03|5879.03|5999.09|5879.09|5998.98|5878.98|9
1656809860000|2022-07-03 00:57:40|5999.05|5879.05|5999.39|5879.39|5999.39|5879.39|5999.05|5879.05|9
1656809870000|2022-07-03 00:57:50|5999.32|5879.32|5999.5|5879.5|5999.58|5879.58|5999.32|5879.32|9
1656809880000|2022-07-03 00:58:00|5999.48|5879.48|5999.89|5879.89|5999.92|5879.92|5999.48|5879.48|9
1656809890000|2022-07-03 00:58:10|5999.6|5879.6|5999.8|5879.8|5999.96|5879.96|5999.6|5879.6|9
1656809900000|2022-07-03 00:58:20|5999.67|5879.67|5999.7|5879.7|5999.73|5879.73|5999.65|5879.65|9
1656809910000|2022-07-03 00:58:30|5999.65|5879.65|5999.68|5879.68|5999.81|5879.81|5999.64|5879.64|10
1656809920000|2022-07-03 00:58:40|5999.64|5879.64|5998.74|5878.74|5999.64|5879.64|5998.61|5878.61|9
1656809930000|2022-07-03 00:58:50|5998.73|5878.73|5999.08|5879.08|5999.08|5879.08|5998.7|5878.7|8
1656809940000|2022-07-03 00:59:00|5999.12|5879.12|5998.89|5878.89|5999.2|5879.2|5998.85|5878.85|10
1656809950000|2022-07-03 00:59:10|5998.88|5878.88|5998.62|5878.62|5998.93|5878.93|5998.62|5878.62|8
1656809960000|2022-07-03 00:59:20|5998.51|5878.51|5998.53|5878.53|5998.6|5878.6|5998.39|5878.39|8
1656809970000|2022-07-03 00:59:30|5998.52|5878.52|5998.9|5878.9|5998.9|5878.9|5998.5|5878.5|8
1656809980000|2022-07-03 00:59:40|5998.91|5878.91|5998.8|5878.8|5998.92|5878.92|5998.75|5878.75|8
1656809990000|2022-07-03 00:59:50|5999.53|5879.53|5999.83|5879.83|5999.83|5879.83|5999.53|5879.53|7
1656810000000|2022-07-03 01:00:00|5999.87|5879.87|6000.34|5880.34|6000.71|5880.71|5999.87|5879.87|9
1656810010000|2022-07-03 01:00:10|6000.4|5880.4|5999.76|5879.76|6000.4|5880.4|5999.76|5879.76|9
1656810020000|2022-07-03 01:00:20|5999.56|5879.56|5998.54|5878.54|5999.56|5879.56|5998.54|5878.54|7
1656810030000|2022-07-03 01:00:30|5998.25|5878.25|5996.92|5876.92|5998.25|5878.25|5996.59|5876.59|10
1656810040000|2022-07-03 01:00:40|5996.47|5876.47|5996.21|5876.21|5996.68|5876.68|5996.18|5876.18|10
1656810050000|2022-07-03 01:00:50|5996.24|5876.24|5995.99|5875.99|5996.24|5876.24|5995.74|5875.74|10
1656810060000|2022-07-03 01:01:00|5996.18|5876.18|5996.41|5876.41|5996.57|5876.57|5996.18|5876.18|10
1656810070000|2022-07-03 01:01:10|5996.33|5876.33|5996.68|5876.68|5996.68|5876.68|5996.33|5876.33|10
1656810080000|2022-07-03 01:01:20|5996.72|5876.72|5996.84|5876.84|5996.84|5876.84|5996.69|5876.69|10
1656810090000|2022-07-03 01:01:30|5996.92|5876.92|5997.16|5877.16|5997.21|5877.21|5996.92|5876.92|7
1656810100000|2022-07-03 01:01:40|5997.07|5877.07|5997.43|5877.43|5997.43|5877.43|5997.07|5877.07|6
1656810110000|2022-07-03 01:01:50|5997.35|5877.35|5997.12|5877.12|5997.39|5877.39|5997.12|5877.12|4
1656810120000|2022-07-03 01:02:00|5997.16|5877.16|5997.22|5877.22|5997.3|5877.3|5997.16|5877.16|8
1656810130000|2022-07-03 01:02:10|5997.2|5877.2|5996.13|5876.13|5997.2|5877.2|5996.13|5876.13|9
1656810140000|2022-07-03 01:02:20|5996.11|5876.11|5995.35|5875.35|5996.18|5876.18|5995.35|5875.35|9
1656810150000|2022-07-03 01:02:30|5995.51|5875.51|5995.24|5875.24|5995.57|5875.57|5995.24|5875.24|8
1656810160000|2022-07-03 01:02:40|5995.15|5875.15|5994.64|5874.64|5995.15|5875.15|5994.56|5874.56|9
1656810170000|2022-07-03 01:02:50|5994.43|5874.43|5994.39|5874.39|5994.44|5874.44|5994.38|5874.38|6
1656810180000|2022-07-03 01:03:00|5994.56|5874.56|5994.63|5874.63|5994.66|5874.66|5994.37|5874.37|8
1656810190000|2022-07-03 01:03:10|5994.65|5874.65|5995.13|5875.13|5995.42|5875.42|5994.65|5874.65|8
1656810200000|2022-07-03 01:03:20|5995.04|5875.04|5995.67|5875.67|5995.67|5875.67|5995.04|5875.04|9
1656810210000|2022-07-03 01:03:30|5995.71|5875.71|5995.77|5875.77|5995.8|5875.8|5995.7|5875.7|8
1656810220000|2022-07-03 01:03:40|5995.72|5875.72|5995.72|5875.72|5995.75|5875.75|5995.68|5875.68|6
1656810230000|2022-07-03 01:03:50|5995.93|5875.93|5996.05|5876.05|5996.13|5876.13|5995.93|5875.93|8
1656810240000|2022-07-03 01:04:00|5996.12|5876.12|5995.89|5875.89|5996.13|5876.13|5995.84|5875.84|9
1656810250000|2022-07-03 01:04:10|5995.8|5875.8|5995.95|5875.95|5996.01|5876.01|5995.78|5875.78|7
1656810260000|2022-07-03 01:04:20|5995.93|5875.93|5995.98|5875.98|5996.02|5876.02|5995.82|5875.82|8
1656810270000|2022-07-03 01:04:30|5995.97|5875.97|5995.96|5875.96|5995.97|5875.97|5995.78|5875.78|10
1656810280000|2022-07-03 01:04:40|5995.91|5875.91|5995.94|5875.94|5996.05|5876.05|5995.91|5875.91|7
1656810290000|2022-07-03 01:04:50|5996.02|5876.02|5996.03|5876.03|5996.1|5876.1|5995.97|5875.97|9
1656810300000|2022-07-03 01:05:00|5996|5876|5995.76|5875.76|5996.05|5876.05|5995.74|5875.74|9
1656810310000|2022-07-03 01:05:10|5995.72|5875.72|5994.95|5874.95|5995.72|5875.72|5994.91|5874.91|10
1656810320000|2022-07-03 01:05:20|5994.93|5874.93|5994.88|5874.88|5995.06|5875.06|5994.88|5874.88|8
1656810330000|2022-07-03 01:05:30|5994.92|5874.92|5994.92|5874.92|5994.94|5874.94|5994.92|5874.92|4
1656810340000|2022-07-03 01:05:40|5994.85|5874.85|5994.62|5874.62|5994.89|5874.89|5994.62|5874.62|8
1656810350000|2022-07-03 01:05:50|5994.73|5874.73|5994.56|5874.56|5994.74|5874.74|5994.56|5874.56|7
1656810360000|2022-07-03 01:06:00|5994.66|5874.66|5994.91|5874.91|5994.91|5874.91|5994.66|5874.66|10
1656810370000|2022-07-03 01:06:10|5994.87|5874.87|5994.74|5874.74|5995.07|5875.07|5994.74|5874.74|9
1656810380000|2022-07-03 01:06:20|5994.33|5874.33|5993.7|5873.7|5994.33|5874.33|5993.66|5873.66|10
1656810390000|2022-07-03 01:06:30|5993.77|5873.77|5993.79|5873.79|5993.86|5873.86|5993.68|5873.68|9
1656810400000|2022-07-03 01:06:40|5993.7|5873.7|5993.96|5873.96|5994.05|5874.05|5993.7|5873.7|9
1656810410000|2022-07-03 01:06:50|5993.87|5873.87|5993.77|5873.77|5993.87|5873.87|5993.7|5873.7|8
1656810420000|2022-07-03 01:07:00|5993.76|5873.76|5993.81|5873.81|5993.93|5873.93|5993.76|5873.76|5
1656810430000|2022-07-03 01:07:10|5993.82|5873.82|5993.49|5873.49|5993.82|5873.82|5993.49|5873.49|8
1656810440000|2022-07-03 01:07:20|5993.48|5873.48|5993.56|5873.56|5993.61|5873.61|5993.48|5873.48|6
1656810450000|2022-07-03 01:07:30|5993.54|5873.54|5993.37|5873.37|5993.54|5873.54|5993.37|5873.37|8
1656810460000|2022-07-03 01:07:40|5993.38|5873.38|5993.36|5873.36|5993.45|5873.45|5993.36|5873.36|6
1656810470000|2022-07-03 01:07:50|5993.4|5873.4|5993.25|5873.25|5993.5|5873.5|5993.25|5873.25|10
1656810480000|2022-07-03 01:08:00|5993.32|5873.32|5993.71|5873.71|5993.77|5873.77|5993.29|5873.29|8
1656810490000|2022-07-03 01:08:10|5993.66|5873.66|5993.68|5873.68|5993.76|5873.76|5993.64|5873.64|7
1656810500000|2022-07-03 01:08:20|5993.61|5873.61|5993.55|5873.55|5993.76|5873.76|5993.52|5873.52|8
1656810510000|2022-07-03 01:08:30|5993.12|5873.12|5990.86|5870.86|5993.12|5873.12|5990.86|5870.86|10
1656810520000|2022-07-03 01:08:40|5990.68|5870.68|5990.16|5870.16|5991.04|5871.04|5990.16|5870.16|10
1656810530000|2022-07-03 01:08:50|5990.38|5870.38|5990.45|5870.45|5990.45|5870.45|5990.34|5870.34|10
1656810540000|2022-07-03 01:09:00|5990.36|5870.36|5990.17|5870.17|5990.55|5870.55|5990.03|5870.03|9
1656810550000|2022-07-03 01:09:10|5990.16|5870.16|5990.15|5870.15|5990.29|5870.29|5990.15|5870.15|7
1656810560000|2022-07-03 01:09:20|5990.21|5870.21|5989.96|5869.96|5990.21|5870.21|5989.96|5869.96|7
1656810570000|2022-07-03 01:09:30|5989.99|5869.99|5989.87|5869.87|5990.02|5870.02|5989.87|5869.87|6
1656810580000|2022-07-03 01:09:40|5989.9|5869.9|5989.91|5869.91|5989.91|5869.91|5989.85|5869.85|8
1656810590000|2022-07-03 01:09:50|5989.88|5869.88|5989.87|5869.87|5989.89|5869.89|5989.83|5869.83|6
1656810600000|2022-07-03 01:10:00|5989.94|5869.94|5989.87|5869.87|5989.94|5869.94|5989.66|5869.66|7
1656810610000|2022-07-03 01:10:10|5989.86|5869.86|5990.25|5870.25|5990.32|5870.32|5989.86|5869.86|8
1656810620000|2022-07-03 01:10:20|5990.24|5870.24|5990.39|5870.39|5990.5|5870.5|5990.24|5870.24|9
1656810630000|2022-07-03 01:10:30|5990.47|5870.47|5990.51|5870.51|5990.62|5870.62|5990.45|5870.45|8
1656810640000|2022-07-03 01:10:40|5990.57|5870.57|5990.42|5870.42|5990.66|5870.66|5990.42|5870.42|8
1656810650000|2022-07-03 01:10:50|5990.36|5870.36|5990.61|5870.61|5990.61|5870.61|5990.29|5870.29|8
1656810660000|2022-07-03 01:11:00|5990.52|5870.52|5990.63|5870.63|5990.64|5870.64|5990.44|5870.44|8
1656810670000|2022-07-03 01:11:10|5990.62|5870.62|5990.74|5870.74|5990.82|5870.82|5990.41|5870.41|9
1656810680000|2022-07-03 01:11:20|5990.66|5870.66|5990.69|5870.69|5990.77|5870.77|5990.63|5870.63|10
1656810690000|2022-07-03 01:11:30|5990.72|5870.72|5990.81|5870.81|5990.9|5870.9|5990.72|5870.72|6
1656810700000|2022-07-03 01:11:40|5990.77|5870.77|5990.89|5870.89|5990.96|5870.96|5990.77|5870.77|9
1656810710000|2022-07-03 01:11:50|5990.86|5870.86|5991.08|5871.08|5991.09|5871.09|5990.86|5870.86|6
1656810720000|2022-07-03 01:12:00|5991.11|5871.11|5991.01|5871.01|5991.19|5871.19|5990.98|5870.98|10
1656810730000|2022-07-03 01:12:10|5990.95|5870.95|5990.71|5870.71|5990.97|5870.97|5990.71|5870.71|9
1656810740000|2022-07-03 01:12:20|5990.77|5870.77|5990.69|5870.69|5990.77|5870.77|5990.59|5870.59|7
1656810750000|2022-07-03 01:12:30|5990.72|5870.72|5990.69|5870.69|5990.72|5870.72|5990.67|5870.67|7
1656810760000|2022-07-03 01:12:40|5990.68|5870.68|5990.78|5870.78|5990.84|5870.84|5990.67|5870.67|9
1656810770000|2022-07-03 01:12:50|5990.81|5870.81|5990.89|5870.89|5990.9|5870.9|5990.81|5870.81|6
1656810780000|2022-07-03 01:13:00|5990.76|5870.76|5991.59|5871.59|5991.59|5871.59|5990.76|5870.76|8
1656810790000|2022-07-03 01:13:10|5991.52|5871.52|5991.12|5871.12|5991.52|5871.52|5991.12|5871.12|7
1656810800000|2022-07-03 01:13:20|5991.05|5871.05|5990.75|5870.75|5991.05|5871.05|5990.75|5870.75|8
1656810810000|2022-07-03 01:13:30|5990.76|5870.76|5990.6|5870.6|5990.79|5870.79|5990.6|5870.6|5
1656810820000|2022-07-03 01:13:40|5990.66|5870.66|5990.7|5870.7|5990.77|5870.77|5990.65|5870.65|6
1656810830000|2022-07-03 01:13:50|5990.71|5870.71|5990.65|5870.65|5990.77|5870.77|5990.65|5870.65|6
1656810840000|2022-07-03 01:14:00|5990.63|5870.63|5990.66|5870.66|5990.68|5870.68|5990.51|5870.51|9
1656810850000|2022-07-03 01:14:10|5990.64|5870.64|5990.59|5870.59|5990.64|5870.64|5990.59|5870.59|6
1656810860000|2022-07-03 01:14:20|5990.5|5870.5|5990.39|5870.39|5990.53|5870.53|5990.3|5870.3|8
1656810870000|2022-07-03 01:14:30|5990.38|5870.38|5989.65|5869.65|5990.39|5870.39|5989.65|5869.65|6
1656810880000|2022-07-03 01:14:40|5989.61|5869.61|5986.84|5866.84|5989.61|5869.61|5986.84|5866.84|8
1656810890000|2022-07-03 01:14:50|5986.69|5866.69|5986.08|5866.08|5986.69|5866.69|5985.94|5865.94|10
1656810900000|2022-07-03 01:15:00|5986.11|5866.11|5986.51|5866.51|5986.67|5866.67|5986.11|5866.11|10
1656810910000|2022-07-03 01:15:10|5986.84|5866.84|5986.9|5866.9|5986.95|5866.95|5986.71|5866.71|9
1656810920000|2022-07-03 01:15:20|5986.97|5866.97|5986.88|5866.88|5987.03|5867.03|5986.88|5866.88|7
1656810930000|2022-07-03 01:15:30|5986.81|5866.81|5986.61|5866.61|5986.81|5866.81|5986.61|5866.61|6
1656810940000|2022-07-03 01:15:40|5986.55|5866.55|5986.92|5866.92|5986.99|5866.99|5986.49|5866.49|9
1656810950000|2022-07-03 01:15:50|5987.03|5867.03|5987.25|5867.25|5987.25|5867.25|5986.75|5866.75|10
1656810960000|2022-07-03 01:16:00|5987.31|5867.31|5987.54|5867.54|5987.54|5867.54|5987.13|5867.13|10
1656810970000|2022-07-03 01:16:10|5987.63|5867.63|5987.84|5867.84|5987.84|5867.84|5987.63|5867.63|9
1656810980000|2022-07-03 01:16:20|5987.89|5867.89|5987.77|5867.77|5987.89|5867.89|5987.75|5867.75|7
1656810990000|2022-07-03 01:16:30|5987.64|5867.64|5987.45|5867.45|5987.66|5867.66|5987.45|5867.45|9
1656811000000|2022-07-03 01:16:40|5987.44|5867.44|5987.68|5867.68|5987.77|5867.77|5987.44|5867.44|9
1656811010000|2022-07-03 01:16:50|5987.82|5867.82|5987.84|5867.84|5987.96|5867.96|5987.82|5867.82|9
1656811020000|2022-07-03 01:17:00|5987.92|5867.92|5987.65|5867.65|5987.92|5867.92|5987.65|5867.65|9
1656811030000|2022-07-03 01:17:10|5987.63|5867.63|5987.71|5867.71|5987.71|5867.71|5987.63|5867.63|4
1656811040000|2022-07-03 01:17:20|5987.59|5867.59|5987.43|5867.43|5987.68|5867.68|5987.43|5867.43|6
1656811050000|2022-07-03 01:17:30|5987.31|5867.31|5986.68|5866.68|5987.31|5867.31|5986.68|5866.68|10
1656811060000|2022-07-03 01:17:40|5986.58|5866.58|5986.13|5866.13|5986.58|5866.58|5986.13|5866.13|7
1656811070000|2022-07-03 01:17:50|5985.94|5865.94|5985.77|5865.77|5985.94|5865.94|5985.71|5865.71|8
1656811080000|2022-07-03 01:18:00|5985.83|5865.83|5986.01|5866.01|5986.01|5866.01|5985.8|5865.8|9
1656811090000|2022-07-03 01:18:10|5986.07|5866.07|5985.09|5865.09|5986.07|5866.07|5985.09|5865.09|9
1656811100000|2022-07-03 01:18:20|5985.1|5865.1|5984.92|5864.92|5985.1|5865.1|5984.86|5864.86|10
1656811110000|2022-07-03 01:18:30|5984.58|5864.58|5984.29|5864.29|5984.58|5864.58|5984.29|5864.29|7
1656811120000|2022-07-03 01:18:40|5984.22|5864.22|5984.39|5864.39|5984.39|5864.39|5984.22|5864.22|8
1656811130000|2022-07-03 01:18:50|5984.33|5864.33|5984.08|5864.08|5984.33|5864.33|5984.08|5864.08|10
1656811140000|2022-07-03 01:19:00|5984.11|5864.11|5984.54|5864.54|5984.54|5864.54|5984.08|5864.08|10
1656811150000|2022-07-03 01:19:10|5984.58|5864.58|5984.55|5864.55|5984.6|5864.6|5984.54|5864.54|7
1656811160000|2022-07-03 01:19:20|5984.51|5864.51|5984.77|5864.77|5984.77|5864.77|5984.23|5864.23|10
1656811170000|2022-07-03 01:19:30|5984.72|5864.72|5984.36|5864.36|5984.75|5864.75|5984.36|5864.36|9
1656811180000|2022-07-03 01:19:40|5984.51|5864.51|5983.98|5863.98|5984.51|5864.51|5983.98|5863.98|8
1656811190000|2022-07-03 01:19:50|5983.96|5863.96|5983.68|5863.68|5983.96|5863.96|5983.64|5863.64|8
1656811200000|2022-07-03 01:20:00|5983.75|5863.75|5983.96|5863.96|5983.96|5863.96|5983.75|5863.75|8
1656811210000|2022-07-03 01:20:10|5983.94|5863.94|5983.88|5863.88|5983.94|5863.94|5983.73|5863.73|10
1656811220000|2022-07-03 01:20:20|5983.86|5863.86|5983.71|5863.71|5983.94|5863.94|5983.71|5863.71|9
1656811230000|2022-07-03 01:20:30|5984.08|5864.08|5986.26|5866.26|5986.26|5866.26|5984.06|5864.06|9
1656811240000|2022-07-03 01:20:40|5986.62|5866.62|5988.11|5868.11|5988.11|5868.11|5986.62|5866.62|10
1656811250000|2022-07-03 01:20:50|5988.1|5868.1|5989.02|5869.02|5989.02|5869.02|5987.93|5867.93|10
1656811260000|2022-07-03 01:21:00|5988.93|5868.93|5988.99|5868.99|5989.06|5869.06|5988.93|5868.93|10
1656811270000|2022-07-03 01:21:10|5989.01|5869.01|5989.47|5869.47|5989.47|5869.47|5989.01|5869.01|10
1656811280000|2022-07-03 01:21:20|5989.56|5869.56|5989.51|5869.51|5989.56|5869.56|5989.47|5869.47|8
1656811290000|2022-07-03 01:21:30|5989.34|5869.34|5989.38|5869.38|5989.38|5869.38|5989.15|5869.15|9
1656811300000|2022-07-03 01:21:40|5989.43|5869.43|5989.61|5869.61|5989.68|5869.68|5989.43|5869.43|9
1656811310000|2022-07-03 01:21:50|5989.95|5869.95|5990.62|5870.62|5990.62|5870.62|5989.95|5869.95|9
1656811320000|2022-07-03 01:22:00|5990.72|5870.72|5991.1|5871.1|5991.1|5871.1|5990.72|5870.72|9
1656811330000|2022-07-03 01:22:10|5991.3|5871.3|5991.72|5871.72|5991.73|5871.73|5991.3|5871.3|10
1656811340000|2022-07-03 01:22:20|5991.71|5871.71|5991.97|5871.97|5991.97|5871.97|5991.58|5871.58|7
1656811350000|2022-07-03 01:22:30|5991.77|5871.77|5992.04|5872.04|5992.04|5872.04|5991.66|5871.66|9
1656811360000|2022-07-03 01:22:40|5992.03|5872.03|5991.62|5871.62|5992.06|5872.06|5991.62|5871.62|9
1656811370000|2022-07-03 01:22:50|5991.41|5871.41|5991.23|5871.23|5991.41|5871.41|5991.22|5871.22|6
1656811380000|2022-07-03 01:23:00|5991.31|5871.31|5991.31|5871.31|5991.33|5871.33|5990.94|5870.94|9
1656811390000|2022-07-03 01:23:10|5991.16|5871.16|5991.38|5871.38|5991.38|5871.38|5991.16|5871.16|9
1656811400000|2022-07-03 01:23:20|5991.22|5871.22|5990.64|5870.64|5991.22|5871.22|5990.64|5870.64|8
1656811410000|2022-07-03 01:23:30|5990.66|5870.66|5990.59|5870.59|5990.8|5870.8|5990.35|5870.35|10
1656811420000|2022-07-03 01:23:40|5990.71|5870.71|5991|5871|5991|5871|5990.6|5870.6|9
1656811430000|2022-07-03 01:23:50|5990.96|5870.96|5990.82|5870.82|5990.96|5870.96|5990.78|5870.78|8
1656811440000|2022-07-03 01:24:00|5990.77|5870.77|5990.09|5870.09|5990.83|5870.83|5990.09|5870.09|9
1656811450000|2022-07-03 01:24:10|5990.08|5870.08|5990.15|5870.15|5990.2|5870.2|5989.83|5869.83|10
1656811460000|2022-07-03 01:24:20|5990.18|5870.18|5989.99|5869.99|5990.44|5870.44|5989.99|5869.99|10
1656811470000|2022-07-03 01:24:30|5989.9|5869.9|5989.88|5869.88|5989.96|5869.96|5989.65|5869.65|10
1656811480000|2022-07-03 01:24:40|5989.85|5869.85|5989.7|5869.7|5989.85|5869.85|5989.64|5869.64|8
1656811490000|2022-07-03 01:24:50|5989.6|5869.6|5989.3|5869.3|5989.65|5869.65|5989.3|5869.3|10
1656811500000|2022-07-03 01:25:00|5989.13|5869.13|5989.27|5869.27|5989.39|5869.39|5989.13|5869.13|9
1656811510000|2022-07-03 01:25:10|5989.33|5869.33|5989.36|5869.36|5989.42|5869.42|5989.29|5869.29|6
1656811520000|2022-07-03 01:25:20|5989.39|5869.39|5989.25|5869.25|5989.39|5869.39|5989.05|5869.05|8
1656811530000|2022-07-03 01:25:30|5989.14|5869.14|5989.23|5869.23|5989.25|5869.25|5989.13|5869.13|8
1656811540000|2022-07-03 01:25:40|5989.19|5869.19|5989.03|5869.03|5989.19|5869.19|5989.03|5869.03|9
1656811550000|2022-07-03 01:25:50|5989.02|5869.02|5988.62|5868.62|5989.02|5869.02|5988.62|5868.62|7
1656811560000|2022-07-03 01:26:00|5988.52|5868.52|5988.47|5868.47|5988.57|5868.57|5988.47|5868.47|9
1656811570000|2022-07-03 01:26:10|5988.6|5868.6|5988.7|5868.7|5988.75|5868.75|5988.51|5868.51|9
1656811580000|2022-07-03 01:26:20|5988.82|5868.82|5988.63|5868.63|5988.82|5868.82|5988.63|5868.63|6
1656811590000|2022-07-03 01:26:30|5988.69|5868.69|5989.51|5869.51|5989.51|5869.51|5988.69|5868.69|9
1656811600000|2022-07-03 01:26:40|5989.63|5869.63|5990.31|5870.31|5990.31|5870.31|5989.61|5869.61|9
1656811610000|2022-07-03 01:26:50|5990.32|5870.32|5990.13|5870.13|5990.32|5870.32|5990.13|5870.13|7
1656811620000|2022-07-03 01:27:00|5990.16|5870.16|5990.14|5870.14|5990.18|5870.18|5990.07|5870.07|7
1656811630000|2022-07-03 01:27:10|5990.05|5870.05|5990.07|5870.07|5990.19|5870.19|5990.05|5870.05|5
1656811640000|2022-07-03 01:27:20|5990.12|5870.12|5990.34|5870.34|5990.34|5870.34|5990.07|5870.07|7
1656811650000|2022-07-03 01:27:30|5990.42|5870.42|5990.59|5870.59|5990.59|5870.59|5990.42|5870.42|5
1656811660000|2022-07-03 01:27:40|5990.64|5870.64|5990.14|5870.14|5990.74|5870.74|5990.14|5870.14|6
1656811670000|2022-07-03 01:27:50|5990.05|5870.05|5989.81|5869.81|5990.05|5870.05|5989.81|5869.81|8
1656811680000|2022-07-03 01:28:00|5989.91|5869.91|5990.72|5870.72|5990.72|5870.72|5989.91|5869.91|9
1656811690000|2022-07-03 01:28:10|5990.7|5870.7|5991.95|5871.95|5991.95|5871.95|5990.7|5870.7|10
1656811700000|2022-07-03 01:28:20|5992.12|5872.12|5992.04|5872.04|5992.26|5872.26|5991.9|5871.9|9
1656811710000|2022-07-03 01:28:30|5992.02|5872.02|5992.07|5872.07|5992.16|5872.16|5992.02|5872.02|6
1656811720000|2022-07-03 01:28:40|5991.98|5871.98|5991.39|5871.39|5991.98|5871.98|5991.19|5871.19|9
1656811730000|2022-07-03 01:28:50|5991.26|5871.26|5991.46|5871.46|5991.46|5871.46|5991.26|5871.26|4
1656811740000|2022-07-03 01:29:00|5991.5|5871.5|5991.48|5871.48|5991.55|5871.55|5991.37|5871.37|6
1656811750000|2022-07-03 01:29:10|5991.53|5871.53|5991.4|5871.4|5991.53|5871.53|5991.14|5871.14|8
1656811760000|2022-07-03 01:29:20|5991.23|5871.23|5991.29|5871.29|5991.34|5871.34|5991.21|5871.21|9
1656811770000|2022-07-03 01:29:30|5991.22|5871.22|5991.11|5871.11|5991.26|5871.26|5991.11|5871.11|8
1656811780000|2022-07-03 01:29:40|5991.1|5871.1|5991.06|5871.06|5991.13|5871.13|5991.06|5871.06|5
1656811790000|2022-07-03 01:29:50|5991.05|5871.05|5991.14|5871.14|5991.22|5871.22|5991.02|5871.02|8
1656811800000|2022-07-03 01:30:00|5991.21|5871.21|5991.12|5871.12|5991.23|5871.23|5990.84|5870.84|10
1656811810000|2022-07-03 01:30:10|5991.29|5871.29|5991.58|5871.58|5991.62|5871.62|5991.29|5871.29|9
1656811820000|2022-07-03 01:30:20|5991.57|5871.57|5991.78|5871.78|5991.78|5871.78|5991.57|5871.57|10
1656811830000|2022-07-03 01:30:30|5991.81|5871.81|5991.54|5871.54|5991.87|5871.87|5991.54|5871.54|8
1656811840000|2022-07-03 01:30:40|5991.57|5871.57|5991.41|5871.41|5991.65|5871.65|5991.39|5871.39|7
1656811850000|2022-07-03 01:30:50|5991.25|5871.25|5991.07|5871.07|5991.25|5871.25|5991.07|5871.07|7
1656811860000|2022-07-03 01:31:00|5990.89|5870.89|5990.83|5870.83|5990.89|5870.89|5990.62|5870.62|9
1656811870000|2022-07-03 01:31:10|5990.82|5870.82|5990.87|5870.87|5990.93|5870.93|5990.82|5870.82|8
1656811880000|2022-07-03 01:31:20|5990.96|5870.96|5990.91|5870.91|5990.96|5870.96|5990.91|5870.91|8
1656811890000|2022-07-03 01:31:30|5990.83|5870.83|5990.61|5870.61|5990.83|5870.83|5990.48|5870.48|9
1656811900000|2022-07-03 01:31:40|5990.79|5870.79|5990.63|5870.63|5990.84|5870.84|5990.63|5870.63|9
1656811910000|2022-07-03 01:31:50|5990.65|5870.65|5990.69|5870.69|5990.78|5870.78|5990.65|5870.65|8
1656811920000|2022-07-03 01:32:00|5990.71|5870.71|5990.68|5870.68|5990.85|5870.85|5990.68|5870.68|8
1656811930000|2022-07-03 01:32:10|5990.62|5870.62|5990.66|5870.66|5990.66|5870.66|5990.53|5870.53|10
1656811940000|2022-07-03 01:32:20|5990.63|5870.63|5990.4|5870.4|5990.63|5870.63|5990.4|5870.4|8
1656811950000|2022-07-03 01:32:30|5990.43|5870.43|5990.79|5870.79|5990.79|5870.79|5990.43|5870.43|7
1656811960000|2022-07-03 01:32:40|5991.17|5871.17|5991.19|5871.19|5991.28|5871.28|5991.16|5871.16|7
1656811970000|2022-07-03 01:32:50|5991.21|5871.21|5991.22|5871.22|5991.63|5871.63|5991.21|5871.21|7
1656811980000|2022-07-03 01:33:00|5991.11|5871.11|5991.09|5871.09|5991.24|5871.24|5991.07|5871.07|10
1656811990000|2022-07-03 01:33:10|5991.12|5871.12|5990.92|5870.92|5991.12|5871.12|5990.88|5870.88|8
1656812000000|2022-07-03 01:33:20|5990.82|5870.82|5990.75|5870.75|5991.01|5871.01|5990.75|5870.75|9
1656812010000|2022-07-03 01:33:30|5990.69|5870.69|5990.65|5870.65|5990.69|5870.69|5990.59|5870.59|6
1656812020000|2022-07-03 01:33:40|5990.6|5870.6|5989.67|5869.67|5990.6|5870.6|5989.67|5869.67|8
1656812030000|2022-07-03 01:33:50|5989.02|5869.02|5988.28|5868.28|5989.02|5869.02|5988.21|5868.21|10
1656812040000|2022-07-03 01:34:00|5988.19|5868.19|5987.02|5867.02|5988.19|5868.19|5986.83|5866.83|10
1656812050000|2022-07-03 01:34:10|5987.06|5867.06|5987.38|5867.38|5987.38|5867.38|5987.02|5867.02|8
1656812060000|2022-07-03 01:34:20|5987.45|5867.45|5987.61|5867.61|5987.78|5867.78|5987.45|5867.45|9
1656812070000|2022-07-03 01:34:30|5987.53|5867.53|5987.16|5867.16|5987.72|5867.72|5987.16|5867.16|10
1656812080000|2022-07-03 01:34:40|5987.18|5867.18|5986.99|5866.99|5987.18|5867.18|5986.99|5866.99|8
1656812090000|2022-07-03 01:34:50|5986.97|5866.97|5986.82|5866.82|5986.97|5866.97|5986.8|5866.8|9
1656812100000|2022-07-03 01:35:00|5986.81|5866.81|5986.42|5866.42|5986.81|5866.81|5986.42|5866.42|7
1656812110000|2022-07-03 01:35:10|5986.46|5866.46|5986.38|5866.38|5986.58|5866.58|5986.36|5866.36|8
1656812120000|2022-07-03 01:35:20|5986.34|5866.34|5986.3|5866.3|5986.38|5866.38|5986.22|5866.22|8
1656812130000|2022-07-03 01:35:30|5986.29|5866.29|5986.23|5866.23|5986.44|5866.44|5986.19|5866.19|10
1656812140000|2022-07-03 01:35:40|5986.25|5866.25|5986.57|5866.57|5986.71|5866.71|5986.23|5866.23|8
1656812150000|2022-07-03 01:35:50|5986.62|5866.62|5986.63|5866.63|5986.81|5866.81|5986.48|5866.48|9
1656812160000|2022-07-03 01:36:00|5986.61|5866.61|5986.95|5866.95|5986.95|5866.95|5986.61|5866.61|9
1656812170000|2022-07-03 01:36:10|5986.83|5866.83|5985.9|5865.9|5986.83|5866.83|5985.9|5865.9|8
1656812180000|2022-07-03 01:36:20|5985.98|5865.98|5986.06|5866.06|5986.08|5866.08|5985.95|5865.95|7
1656812190000|2022-07-03 01:36:30|5985.89|5865.89|5985.79|5865.79|5985.89|5865.89|5985.79|5865.79|7
1656812200000|2022-07-03 01:36:40|5985.85|5865.85|5985.71|5865.71|5985.85|5865.85|5985.71|5865.71|7
1656812210000|2022-07-03 01:36:50|5985.7|5865.7|5985.64|5865.64|5985.7|5865.7|5985.64|5865.64|3
1656812220000|2022-07-03 01:37:00|5985.58|5865.58|5985.46|5865.46|5985.64|5865.64|5985.46|5865.46|4
1656812230000|2022-07-03 01:37:10|5985.42|5865.42|5985.05|5865.05|5985.47|5865.47|5985.05|5865.05|7
1656812240000|2022-07-03 01:37:20|5985.03|5865.03|5985.03|5865.03|5985.21|5865.21|5985.01|5865.01|7
1656812250000|2022-07-03 01:37:30|5985.23|5865.23|5985.24|5865.24|5985.38|5865.38|5985.22|5865.22|7
1656812260000|2022-07-03 01:37:40|5985.38|5865.38|5984.82|5864.82|5985.38|5865.38|5984.82|5864.82|5
1656812270000|2022-07-03 01:37:50|5984.27|5864.27|5980.85|5860.85|5984.27|5864.27|5980.85|5860.85|10
1656812280000|2022-07-03 01:38:00|5980.65|5860.65|5980.47|5860.47|5980.65|5860.65|5980.19|5860.19|10
1656812290000|2022-07-03 01:38:10|5980.45|5860.45|5980.8|5860.8|5980.82|5860.82|5980.4|5860.4|10
1656812300000|2022-07-03 01:38:20|5980.65|5860.65|5980.55|5860.55|5980.77|5860.77|5980.55|5860.55|9
1656812310000|2022-07-03 01:38:30|5980.41|5860.41|5980.39|5860.39|5980.48|5860.48|5980.22|5860.22|10
1656812320000|2022-07-03 01:38:40|5980.3|5860.3|5980|5860|5980.3|5860.3|5979.9|5859.9|9
1656812330000|2022-07-03 01:38:50|5979.97|5859.97|5979.97|5859.97|5980.03|5860.03|5979.82|5859.82|9
1656812340000|2022-07-03 01:39:00|5980.02|5860.02|5979.5|5859.5|5980.02|5860.02|5979.23|5859.23|9
1656812350000|2022-07-03 01:39:10|5979.6|5859.6|5979.29|5859.29|5979.6|5859.6|5979.27|5859.27|8
1656812360000|2022-07-03 01:39:20|5979.28|5859.28|5979.45|5859.45|5979.46|5859.46|5979.2|5859.2|10
1656812370000|2022-07-03 01:39:30|5979.51|5859.51|5979.28|5859.28|5979.51|5859.51|5979.25|5859.25|9
1656812380000|2022-07-03 01:39:40|5979.17|5859.17|5979.34|5859.34|5979.34|5859.34|5979.17|5859.17|7
1656812390000|2022-07-03 01:39:50|5979.41|5859.41|5979.3|5859.3|5979.41|5859.41|5979.1|5859.1|10
1656812400000|2022-07-03 01:40:00|5979.47|5859.47|5979.27|5859.27|5979.47|5859.47|5979.25|5859.25|7
1656812410000|2022-07-03 01:40:10|5979.25|5859.25|5978.99|5858.99|5979.37|5859.37|5978.99|5858.99|8
1656812420000|2022-07-03 01:40:20|5978.98|5858.98|5979.24|5859.24|5979.24|5859.24|5978.8|5858.8|8
1656812430000|2022-07-03 01:40:30|5979.04|5859.04|5978.78|5858.78|5979.04|5859.04|5978.69|5858.69|7
1656812440000|2022-07-03 01:40:40|5978.88|5858.88|5978.85|5858.85|5978.89|5858.89|5978.58|5858.58|10
1656812450000|2022-07-03 01:40:50|5978.79|5858.79|5978.64|5858.64|5978.83|5858.83|5978.58|5858.58|10
1656812460000|2022-07-03 01:41:00|5978.61|5858.61|5978.65|5858.65|5978.68|5858.68|5978.52|5858.52|7
1656812470000|2022-07-03 01:41:10|5978.47|5858.47|5978.36|5858.36|5978.47|5858.47|5978.36|5858.36|9
1656812480000|2022-07-03 01:41:20|5978.35|5858.35|5977.57|5857.57|5978.35|5858.35|5977.51|5857.51|8
1656812490000|2022-07-03 01:41:30|5977.56|5857.56|5977.46|5857.46|5977.56|5857.56|5977.45|5857.45|5
1656812500000|2022-07-03 01:41:40|5977.49|5857.49|5976.03|5856.03|5977.49|5857.49|5976.03|5856.03|9
1656812510000|2022-07-03 01:41:50|5976.12|5856.12|5975.95|5855.95|5976.2|5856.2|5975.95|5855.95|9
1656812520000|2022-07-03 01:42:00|5975.99|5855.99|5975.79|5855.79|5976.02|5856.02|5975.76|5855.76|8
1656812530000|2022-07-03 01:42:10|5975.87|5855.87|5975.99|5855.99|5976.09|5856.09|5975.87|5855.87|9
1656812540000|2022-07-03 01:42:20|5975.98|5855.98|5975.72|5855.72|5975.98|5855.98|5975.66|5855.66|7
1656812550000|2022-07-03 01:42:30|5975.78|5855.78|5975.76|5855.76|5975.78|5855.78|5975.55|5855.55|9
1656812560000|2022-07-03 01:42:40|5975.75|5855.75|5975.53|5855.53|5975.75|5855.75|5975.5|5855.5|9
1656812570000|2022-07-03 01:42:50|5975.69|5855.69|5974.69|5854.69|5975.74|5855.74|5974.69|5854.69|10
1656812580000|2022-07-03 01:43:00|5974.21|5854.21|5972.92|5852.92|5974.21|5854.21|5972.76|5852.76|10
1656812590000|2022-07-03 01:43:10|5972.79|5852.79|5972.75|5852.75|5972.97|5852.97|5972.66|5852.66|9
1656812600000|2022-07-03 01:43:20|5972.69|5852.69|5969.07|5849.07|5973.06|5853.06|5969.07|5849.07|10
1656812610000|2022-07-03 01:43:30|5968.93|5848.93|5967.85|5847.85|5968.93|5848.93|5967.18|5847.18|10
1656812620000|2022-07-03 01:43:40|5967.45|5847.45|5967.69|5847.69|5967.81|5847.81|5967.26|5847.26|10
1656812630000|2022-07-03 01:43:50|5967.76|5847.76|5967.77|5847.77|5968.18|5848.18|5967.61|5847.61|10
1656812640000|2022-07-03 01:44:00|5967.78|5847.78|5967.79|5847.79|5967.91|5847.91|5967.5|5847.5|10
1656812650000|2022-07-03 01:44:10|5967.56|5847.56|5966.75|5846.75|5967.56|5847.56|5966.71|5846.71|7
1656812660000|2022-07-03 01:44:20|5966.63|5846.63|5966.58|5846.58|5966.88|5846.88|5966.58|5846.58|9
1656812670000|2022-07-03 01:44:30|5966.75|5846.75|5966.66|5846.66|5966.89|5846.89|5966.49|5846.49|10
1656812680000|2022-07-03 01:44:40|5966.76|5846.76|5967.1|5847.1|5967.1|5847.1|5966.61|5846.61|10
1656812690000|2022-07-03 01:44:50|5967.22|5847.22|5967.46|5847.46|5967.67|5847.67|5967.22|5847.22|10
1656812700000|2022-07-03 01:45:00|5968|5848|5968.17|5848.17|5968.24|5848.24|5967.43|5847.43|9
1656812710000|2022-07-03 01:45:10|5968.35|5848.35|5968.37|5848.37|5968.51|5848.51|5968.04|5848.04|10
1656812720000|2022-07-03 01:45:20|5968.25|5848.25|5968.35|5848.35|5968.51|5848.51|5968.23|5848.23|10
1656812730000|2022-07-03 01:45:30|5968.22|5848.22|5968.53|5848.53|5968.65|5848.65|5968.22|5848.22|8
1656812740000|2022-07-03 01:45:40|5968.46|5848.46|5967.42|5847.42|5968.46|5848.46|5967.42|5847.42|9
1656812750000|2022-07-03 01:45:50|5967.7|5847.7|5965.72|5845.72|5967.7|5847.7|5965.72|5845.72|10
1656812760000|2022-07-03 01:46:00|5965.52|5845.52|5964.88|5844.88|5965.52|5845.52|5964.88|5844.88|10
1656812770000|2022-07-03 01:46:10|5964.68|5844.68|5964.81|5844.81|5964.9|5844.9|5964.37|5844.37|10
1656812780000|2022-07-03 01:46:20|5965.28|5845.28|5965.3|5845.3|5965.41|5845.41|5964.72|5844.72|10
1656812790000|2022-07-03 01:46:30|5965.29|5845.29|5965.08|5845.08|5965.29|5845.29|5964.76|5844.76|8
1656812800000|2022-07-03 01:46:40|5965.15|5845.15|5965.3|5845.3|5965.45|5845.45|5965.15|5845.15|10
1656812810000|2022-07-03 01:46:50|5965.37|5845.37|5964.9|5844.9|5965.37|5845.37|5964.9|5844.9|9
1656812820000|2022-07-03 01:47:00|5965.08|5845.08|5964.75|5844.75|5965.08|5845.08|5964.59|5844.59|10
1656812830000|2022-07-03 01:47:10|5964.63|5844.63|5964.58|5844.58|5964.7|5844.7|5964.58|5844.58|9
1656812840000|2022-07-03 01:47:20|5964.63|5844.63|5964.84|5844.84|5964.84|5844.84|5964.48|5844.48|7
1656812850000|2022-07-03 01:47:30|5964.75|5844.75|5965.11|5845.11|5965.14|5845.14|5964.75|5844.75|10
1656812860000|2022-07-03 01:47:40|5965.19|5845.19|5965.89|5845.89|5965.89|5845.89|5965.17|5845.17|10
1656812870000|2022-07-03 01:47:50|5965.86|5845.86|5967.76|5847.76|5967.76|5847.76|5965.85|5845.85|10
1656812880000|2022-07-03 01:48:00|5967.66|5847.66|5968|5848|5968|5848|5967.64|5847.64|8
1656812890000|2022-07-03 01:48:10|5968.17|5848.17|5968.17|5848.17|5968.23|5848.23|5968.09|5848.09|9
1656812900000|2022-07-03 01:48:20|5968.28|5848.28|5969.01|5849.01|5969.1|5849.1|5968.28|5848.28|10
1656812910000|2022-07-03 01:48:30|5968.86|5848.86|5969.57|5849.57|5969.57|5849.57|5968.82|5848.82|10
1656812920000|2022-07-03 01:48:40|5969.48|5849.48|5969.55|5849.55|5969.55|5849.55|5969.35|5849.35|9
1656812930000|2022-07-03 01:48:50|5969.48|5849.48|5969.08|5849.08|5969.48|5849.48|5969.08|5849.08|8
1656812940000|2022-07-03 01:49:00|5969.02|5849.02|5969.05|5849.05|5969.12|5849.12|5969.02|5849.02|6
1656812950000|2022-07-03 01:49:10|5969.06|5849.06|5969.1|5849.1|5969.18|5849.18|5968.92|5848.92|8
1656812960000|2022-07-03 01:49:20|5969.16|5849.16|5969.1|5849.1|5969.26|5849.26|5969.07|5849.07|7
1656812970000|2022-07-03 01:49:30|5969.12|5849.12|5968.42|5848.42|5969.12|5849.12|5968.42|5848.42|10
1656812980000|2022-07-03 01:49:40|5968.25|5848.25|5966.99|5846.99|5968.25|5848.25|5966.99|5846.99|10
1656812990000|2022-07-03 01:49:50|5966.62|5846.62|5966.05|5846.05|5966.62|5846.62|5966.05|5846.05|7
1656813000000|2022-07-03 01:50:00|5966.16|5846.16|5966.13|5846.13|5966.25|5846.25|5965.96|5845.96|8
1656813010000|2022-07-03 01:50:10|5966.17|5846.17|5966.19|5846.19|5966.62|5846.62|5966.16|5846.16|7
1656813020000|2022-07-03 01:50:20|5966.39|5846.39|5966.38|5846.38|5966.47|5846.47|5966.34|5846.34|10
1656813030000|2022-07-03 01:50:30|5966.37|5846.37|5966.43|5846.43|5966.43|5846.43|5966.32|5846.32|7
1656813040000|2022-07-03 01:50:40|5966.34|5846.34|5964.65|5844.65|5966.35|5846.35|5964.65|5844.65|9
1656813050000|2022-07-03 01:50:50|5964.54|5844.54|5964.66|5844.66|5964.75|5844.75|5964.54|5844.54|10
1656813060000|2022-07-03 01:51:00|5964.67|5844.67|5964.96|5844.96|5964.96|5844.96|5964.67|5844.67|7
1656813070000|2022-07-03 01:51:10|5964.99|5844.99|5965.48|5845.48|5965.48|5845.48|5964.77|5844.77|10
1656813080000|2022-07-03 01:51:20|5965.64|5845.64|5966.53|5846.53|5966.53|5846.53|5965.64|5845.64|9
1656813090000|2022-07-03 01:51:30|5966.99|5846.99|5967.08|5847.08|5967.31|5847.31|5966.99|5846.99|9
1656813100000|2022-07-03 01:51:40|5967.03|5847.03|5967.53|5847.53|5967.61|5847.61|5966.91|5846.91|10
1656813110000|2022-07-03 01:51:50|5967.44|5847.44|5967.76|5847.76|5967.77|5847.77|5967.42|5847.42|8
1656813120000|2022-07-03 01:52:00|5967.83|5847.83|5967.56|5847.56|5967.83|5847.83|5967.56|5847.56|8
1656813130000|2022-07-03 01:52:10|5967.66|5847.66|5967.54|5847.54|5967.66|5847.66|5967.45|5847.45|8
1656813140000|2022-07-03 01:52:20|5967.44|5847.44|5967.4|5847.4|5967.44|5847.44|5967.31|5847.31|8
1656813150000|2022-07-03 01:52:30|5967.56|5847.56|5967.47|5847.47|5967.56|5847.56|5967.38|5847.38|6
1656813160000|2022-07-03 01:52:40|5967.46|5847.46|5967.89|5847.89|5967.89|5847.89|5967.43|5847.43|10
1656813170000|2022-07-03 01:52:50|5968.03|5848.03|5968.46|5848.46|5968.46|5848.46|5968.03|5848.03|10
1656813180000|2022-07-03 01:53:00|5968.53|5848.53|5968.66|5848.66|5968.66|5848.66|5968.39|5848.39|9
1656813190000|2022-07-03 01:53:10|5968.76|5848.76|5968.92|5848.92|5968.92|5848.92|5968.6|5848.6|7
1656813200000|2022-07-03 01:53:20|5968.95|5848.95|5968.95|5848.95|5968.95|5848.95|5968.86|5848.86|7
1656813210000|2022-07-03 01:53:30|5969.01|5849.01|5969.46|5849.46|5969.46|5849.46|5969.01|5849.01|7
1656813220000|2022-07-03 01:53:40|5969.48|5849.48|5969.94|5849.94|5969.94|5849.94|5969.46|5849.46|8
1656813230000|2022-07-03 01:53:50|5970.02|5850.02|5970.1|5850.1|5970.1|5850.1|5969.97|5849.97|8
1656813240000|2022-07-03 01:54:00|5970.12|5850.12|5969.87|5849.87|5970.16|5850.16|5969.87|5849.87|10
1656813250000|2022-07-03 01:54:10|5969.89|5849.89|5969.53|5849.53|5969.89|5849.89|5969.51|5849.51|9
1656813260000|2022-07-03 01:54:20|5969.49|5849.49|5969.35|5849.35|5969.54|5849.54|5969.35|5849.35|9
1656813270000|2022-07-03 01:54:30|5969.33|5849.33|5969.38|5849.38|5969.38|5849.38|5969.26|5849.26|5
1656813280000|2022-07-03 01:54:40|5969.37|5849.37|5969.38|5849.38|5969.39|5849.39|5969.34|5849.34|4
1656813290000|2022-07-03 01:54:50|5969.35|5849.35|5969.56|5849.56|5969.56|5849.56|5969.35|5849.35|9
1656813300000|2022-07-03 01:55:00|5969.52|5849.52|5969.55|5849.55|5969.6|5849.6|5969.52|5849.52|9
1656813310000|2022-07-03 01:55:10|5969.47|5849.47|5969.48|5849.48|5969.53|5849.53|5969.45|5849.45|8
1656813320000|2022-07-03 01:55:20|5969.47|5849.47|5969.56|5849.56|5969.6|5849.6|5969.42|5849.42|9
1656813330000|2022-07-03 01:55:30|5969.38|5849.38|5969.32|5849.32|5969.38|5849.38|5969.27|5849.27|8
1656813340000|2022-07-03 01:55:40|5969.37|5849.37|5969.33|5849.33|5969.4|5849.4|5969.33|5849.33|7
1656813350000|2022-07-03 01:55:50|5969.34|5849.34|5969.3|5849.3|5969.35|5849.35|5969.23|5849.23|8
1656813360000|2022-07-03 01:56:00|5969.36|5849.36|5969.86|5849.86|5969.86|5849.86|5969.34|5849.34|5
1656813370000|2022-07-03 01:56:10|5969.96|5849.96|5970.12|5850.12|5970.22|5850.22|5969.94|5849.94|8
1656813380000|2022-07-03 01:56:20|5970.13|5850.13|5970.25|5850.25|5970.25|5850.25|5970.11|5850.11|8
1656813390000|2022-07-03 01:56:30|5970.27|5850.27|5970.3|5850.3|5970.38|5850.38|5970.14|5850.14|6
1656813400000|2022-07-03 01:56:40|5970.35|5850.35|5970.22|5850.22|5970.35|5850.35|5970.17|5850.17|8
1656813410000|2022-07-03 01:56:50|5970.4|5850.4|5973.13|5853.13|5973.13|5853.13|5970.4|5850.4|10
1656813420000|2022-07-03 01:57:00|5973.18|5853.18|5972.96|5852.96|5973.35|5853.35|5972.96|5852.96|10
1656813430000|2022-07-03 01:57:10|5972.87|5852.87|5972.75|5852.75|5972.93|5852.93|5972.75|5852.75|9
1656813440000|2022-07-03 01:57:20|5972.78|5852.78|5973.36|5853.36|5973.49|5853.49|5972.72|5852.72|10
1656813450000|2022-07-03 01:57:30|5973.58|5853.58|5973.86|5853.86|5973.86|5853.86|5973.35|5853.35|10
1656813460000|2022-07-03 01:57:40|5973.56|5853.56|5972.86|5852.86|5973.7|5853.7|5972.74|5852.74|9
1656813470000|2022-07-03 01:57:50|5972.7|5852.7|5972.39|5852.39|5972.8|5852.8|5972.39|5852.39|9
1656813480000|2022-07-03 01:58:00|5972.36|5852.36|5972.3|5852.3|5972.39|5852.39|5972.29|5852.29|9
1656813490000|2022-07-03 01:58:10|5972.27|5852.27|5972.4|5852.4|5972.44|5852.44|5972.27|5852.27|10
1656813500000|2022-07-03 01:58:20|5972.37|5852.37|5972.58|5852.58|5972.58|5852.58|5972.35|5852.35|7
1656813510000|2022-07-03 01:58:30|5972.57|5852.57|5972.85|5852.85|5972.85|5852.85|5972.54|5852.54|9
1656813520000|2022-07-03 01:58:40|5972.86|5852.86|5971.83|5851.83|5972.94|5852.94|5971.83|5851.83|9
1656813530000|2022-07-03 01:58:50|5971.78|5851.78|5971.67|5851.67|5971.78|5851.78|5971.63|5851.63|8
1656813540000|2022-07-03 01:59:00|5971.65|5851.65|5970.97|5850.97|5971.65|5851.65|5970.97|5850.97|8
1656813550000|2022-07-03 01:59:10|5970.98|5850.98|5970.11|5850.11|5970.98|5850.98|5970.11|5850.11|10
1656813560000|2022-07-03 01:59:20|5970.01|5850.01|5969.44|5849.44|5970.01|5850.01|5969.39|5849.39|7
1656813570000|2022-07-03 01:59:30|5969.43|5849.43|5969.57|5849.57|5969.64|5849.64|5969.36|5849.36|9
1656813580000|2022-07-03 01:59:40|5969.62|5849.62|5969.67|5849.67|5969.67|5849.67|5969.51|5849.51|8
1656813590000|2022-07-03 01:59:50|5969.76|5849.76|5969.7|5849.7|5969.76|5849.76|5969.62|5849.62|9
1656813600000|2022-07-03 02:00:00|5969.78|5849.78|5968.57|5848.57|5969.78|5849.78|5968.43|5848.43|9
1656813610000|2022-07-03 02:00:10|5968.51|5848.51|5967.81|5847.81|5968.72|5848.72|5967.81|5847.81|9
1656813620000|2022-07-03 02:00:20|5967.79|5847.79|5967.83|5847.83|5967.98|5847.98|5967.78|5847.78|9
1656813630000|2022-07-03 02:00:30|5967.85|5847.85|5967.95|5847.95|5968.1|5848.1|5967.82|5847.82|9
1656813640000|2022-07-03 02:00:40|5968.04|5848.04|5967.87|5847.87|5968.04|5848.04|5967.78|5847.78|9
1656813650000|2022-07-03 02:00:50|5967.79|5847.79|5967.7|5847.7|5967.84|5847.84|5967.7|5847.7|8
1656813660000|2022-07-03 02:01:00|5967.73|5847.73|5967.92|5847.92|5967.92|5847.92|5967.38|5847.38|8
1656813670000|2022-07-03 02:01:10|5968.08|5848.08|5968.38|5848.38|5968.66|5848.66|5968.08|5848.08|10
1656813680000|2022-07-03 02:01:20|5968.55|5848.55|5968.2|5848.2|5968.75|5848.75|5968.18|5848.18|10
1656813690000|2022-07-03 02:01:30|5968.21|5848.21|5968.43|5848.43|5968.45|5848.45|5968.21|5848.21|10
1656813700000|2022-07-03 02:01:40|5968.42|5848.42|5968.26|5848.26|5968.42|5848.42|5968.26|5848.26|5
1656813710000|2022-07-03 02:01:50|5967.96|5847.96|5968.05|5848.05|5968.05|5848.05|5967.96|5847.96|4
1656813720000|2022-07-03 02:02:00|5968.08|5848.08|5968.18|5848.18|5968.18|5848.18|5968.07|5848.07|5
1656813730000|2022-07-03 02:02:10|5968.22|5848.22|5968.17|5848.17|5968.35|5848.35|5968.16|5848.16|8
1656813740000|2022-07-03 02:02:20|5968.18|5848.18|5968.19|5848.19|5968.25|5848.25|5968.1|5848.1|8
1656813750000|2022-07-03 02:02:30|5968.22|5848.22|5968.03|5848.03|5968.23|5848.23|5968.03|5848.03|10
1656813760000|2022-07-03 02:02:40|5967.95|5847.95|5968.2|5848.2|5968.23|5848.23|5967.95|5847.95|8
1656813770000|2022-07-03 02:02:50|5968.16|5848.16|5968.16|5848.16|5968.17|5848.17|5968.11|5848.11|6
1656813780000|2022-07-03 02:03:00|5968.15|5848.15|5968.33|5848.33|5968.33|5848.33|5968.1|5848.1|7
1656813790000|2022-07-03 02:03:10|5968.34|5848.34|5968.21|5848.21|5968.36|5848.36|5968.13|5848.13|9
1656813800000|2022-07-03 02:03:20|5968.2|5848.2|5968.85|5848.85|5968.85|5848.85|5968.19|5848.19|5
1656813810000|2022-07-03 02:03:30|5968.87|5848.87|5969.94|5849.94|5969.94|5849.94|5968.87|5848.87|10
1656813820000|2022-07-03 02:03:40|5969.82|5849.82|5971.1|5851.1|5971.1|5851.1|5969.82|5849.82|9
1656813830000|2022-07-03 02:03:50|5970.86|5850.86|5970.59|5850.59|5970.93|5850.93|5970.56|5850.56|10
1656813840000|2022-07-03 02:04:00|5970.54|5850.54|5970.67|5850.67|5970.67|5850.67|5970.52|5850.52|10
1656813850000|2022-07-03 02:04:10|5970.69|5850.69|5970.46|5850.46|5970.69|5850.69|5970.46|5850.46|6
1656813860000|2022-07-03 02:04:20|5970.31|5850.31|5970.53|5850.53|5970.53|5850.53|5970.29|5850.29|10
1656813870000|2022-07-03 02:04:30|5970.46|5850.46|5970.68|5850.68|5970.68|5850.68|5970.46|5850.46|8
1656813880000|2022-07-03 02:04:40|5970.66|5850.66|5970.96|5850.96|5970.99|5850.99|5970.65|5850.65|10
1656813890000|2022-07-03 02:04:50|5970.92|5850.92|5970.78|5850.78|5970.92|5850.92|5970.77|5850.77|8
1656813900000|2022-07-03 02:05:00|5970.77|5850.77|5970.89|5850.89|5970.89|5850.89|5970.75|5850.75|4
1656813910000|2022-07-03 02:05:10|5970.88|5850.88|5971.64|5851.64|5971.64|5851.64|5970.87|5850.87|7
1656813920000|2022-07-03 02:05:20|5971.73|5851.73|5971.96|5851.96|5972.03|5852.03|5971.73|5851.73|10
1656813930000|2022-07-03 02:05:30|5972.05|5852.05|5972.07|5852.07|5972.14|5852.14|5972.05|5852.05|6
1656813940000|2022-07-03 02:05:40|5972.12|5852.12|5972.66|5852.66|5972.66|5852.66|5972.06|5852.06|8
1656813950000|2022-07-03 02:05:50|5972.87|5852.87|5972.78|5852.78|5972.97|5852.97|5972.78|5852.78|7
1656813960000|2022-07-03 02:06:00|5972.9|5852.9|5972.74|5852.74|5972.9|5852.9|5972.63|5852.63|7
1656813970000|2022-07-03 02:06:10|5972.7|5852.7|5973.4|5853.4|5973.41|5853.41|5972.7|5852.7|9
1656813980000|2022-07-03 02:06:20|5973.41|5853.41|5974.25|5854.25|5974.25|5854.25|5973.41|5853.41|9
1656813990000|2022-07-03 02:06:30|5974.37|5854.37|5974.17|5854.17|5974.59|5854.59|5974.08|5854.08|8
1656814000000|2022-07-03 02:06:40|5974.18|5854.18|5974.27|5854.27|5974.27|5854.27|5974.12|5854.12|9
1656814010000|2022-07-03 02:06:50|5974.17|5854.17|5974.46|5854.46|5974.58|5854.58|5974.17|5854.17|8
1656814020000|2022-07-03 02:07:00|5974.48|5854.48|5974.27|5854.27|5974.48|5854.48|5974.25|5854.25|7
1656814030000|2022-07-03 02:07:10|5974.32|5854.32|5974.36|5854.36|5974.47|5854.47|5974.31|5854.31|9
1656814040000|2022-07-03 02:07:20|5974.42|5854.42|5974.31|5854.31|5974.44|5854.44|5974.29|5854.29|7
1656814050000|2022-07-03 02:07:30|5974.42|5854.42|5974.53|5854.53|5974.55|5854.55|5974.37|5854.37|10
1656814060000|2022-07-03 02:07:40|5974.51|5854.51|5972.78|5852.78|5974.51|5854.51|5972.78|5852.78|10
1656814070000|2022-07-03 02:07:50|5972.71|5852.71|5972.28|5852.28|5972.71|5852.71|5972.14|5852.14|9
1656814080000|2022-07-03 02:08:00|5972.35|5852.35|5972.16|5852.16|5972.36|5852.36|5972.14|5852.14|9
1656814090000|2022-07-03 02:08:10|5972.01|5852.01|5971.58|5851.58|5972.01|5852.01|5971.54|5851.54|10
1656814100000|2022-07-03 02:08:20|5971.66|5851.66|5971.28|5851.28|5971.66|5851.66|5971.28|5851.28|9
1656814110000|2022-07-03 02:08:30|5971.23|5851.23|5970.98|5850.98|5971.25|5851.25|5970.98|5850.98|9
1656814120000|2022-07-03 02:08:40|5971.05|5851.05|5970.65|5850.65|5971.05|5851.05|5970.65|5850.65|8
1656814130000|2022-07-03 02:08:50|5970.73|5850.73|5970.64|5850.64|5970.73|5850.73|5970.62|5850.62|8
1656814140000|2022-07-03 02:09:00|5970.67|5850.67|5969.97|5849.97|5970.7|5850.7|5969.96|5849.96|9
1656814150000|2022-07-03 02:09:10|5969.96|5849.96|5970.01|5850.01|5970.13|5850.13|5969.96|5849.96|10
1656814160000|2022-07-03 02:09:20|5969.99|5849.99|5970.29|5850.29|5970.33|5850.33|5969.95|5849.95|10
1656814170000|2022-07-03 02:09:30|5970.2|5850.2|5970.27|5850.27|5970.3|5850.3|5970.2|5850.2|6
1656814180000|2022-07-03 02:09:40|5970.19|5850.19|5970.38|5850.38|5970.38|5850.38|5970.19|5850.19|10
1656814190000|2022-07-03 02:09:50|5970.39|5850.39|5970.65|5850.65|5970.65|5850.65|5970.31|5850.31|9
1656814200000|2022-07-03 02:10:00|5970.61|5850.61|5970.32|5850.32|5970.85|5850.85|5970.28|5850.28|10
1656814210000|2022-07-03 02:10:10|5970.28|5850.28|5970.4|5850.4|5970.43|5850.43|5970.28|5850.28|9
1656814220000|2022-07-03 02:10:20|5970.37|5850.37|5971.29|5851.29|5971.29|5851.29|5970.34|5850.34|7
1656814230000|2022-07-03 02:10:30|5971.34|5851.34|5970.73|5850.73|5971.34|5851.34|5970.72|5850.72|8
1656814240000|2022-07-03 02:10:40|5970.74|5850.74|5970.74|5850.74|5970.75|5850.75|5970.67|5850.67|6
1656814250000|2022-07-03 02:10:50|5970.93|5850.93|5971.04|5851.04|5971.08|5851.08|5970.86|5850.86|8
1656814260000|2022-07-03 02:11:00|5971.08|5851.08|5971.53|5851.53|5971.56|5851.56|5971.08|5851.08|9
1656814270000|2022-07-03 02:11:10|5971.54|5851.54|5971.75|5851.75|5971.75|5851.75|5971.54|5851.54|4
1656814280000|2022-07-03 02:11:20|5971.89|5851.89|5972.63|5852.63|5972.65|5852.65|5971.87|5851.87|9
1656814290000|2022-07-03 02:11:30|5972.55|5852.55|5973.21|5853.21|5973.29|5853.29|5972.55|5852.55|9
1656814300000|2022-07-03 02:11:40|5973.41|5853.41|5974.23|5854.23|5974.24|5854.24|5973.41|5853.41|10
1656814310000|2022-07-03 02:11:50|5974.35|5854.35|5974.65|5854.65|5974.74|5854.74|5974.33|5854.33|9
1656814320000|2022-07-03 02:12:00|5974.71|5854.71|5975.04|5855.04|5975.04|5855.04|5974.71|5854.71|9
1656814330000|2022-07-03 02:12:10|5975.18|5855.18|5975.96|5855.96|5976.23|5856.23|5975.18|5855.18|10
1656814340000|2022-07-03 02:12:20|5975.95|5855.95|5976.41|5856.41|5976.44|5856.44|5975.88|5855.88|9
1656814350000|2022-07-03 02:12:30|5976.43|5856.43|5976.38|5856.38|5976.5|5856.5|5976.22|5856.22|9
1656814360000|2022-07-03 02:12:40|5976.28|5856.28|5976.24|5856.24|5976.45|5856.45|5976.24|5856.24|10
1656814370000|2022-07-03 02:12:50|5976.26|5856.26|5976.37|5856.37|5976.58|5856.58|5976.26|5856.26|9
1656814380000|2022-07-03 02:13:00|5976.39|5856.39|5976.6|5856.6|5976.6|5856.6|5976.31|5856.31|8
1656814390000|2022-07-03 02:13:10|5976.59|5856.59|5976.95|5856.95|5976.95|5856.95|5976.46|5856.46|8
1656814400000|2022-07-03 02:13:20|5976.94|5856.94|5977.13|5857.13|5977.14|5857.14|5976.94|5856.94|10
1656814410000|2022-07-03 02:13:30|5977.2|5857.2|5977.05|5857.05|5977.2|5857.2|5977.05|5857.05|7
1656814420000|2022-07-03 02:13:40|5977.03|5857.03|5977.11|5857.11|5977.12|5857.12|5977.03|5857.03|9
1656814430000|2022-07-03 02:13:50|5977.1|5857.1|5976.68|5856.68|5977.1|5857.1|5976.68|5856.68|7
1656814440000|2022-07-03 02:14:00|5976.63|5856.63|5975.98|5855.98|5976.73|5856.73|5975.98|5855.98|10
1656814450000|2022-07-03 02:14:10|5976.17|5856.17|5976.34|5856.34|5976.34|5856.34|5976.17|5856.17|9
1656814460000|2022-07-03 02:14:20|5976.4|5856.4|5976.33|5856.33|5976.45|5856.45|5976.25|5856.25|10
1656814470000|2022-07-03 02:14:30|5976.14|5856.14|5976.45|5856.45|5976.45|5856.45|5976.14|5856.14|8
1656814480000|2022-07-03 02:14:40|5976.49|5856.49|5976.35|5856.35|5976.52|5856.52|5976.31|5856.31|7
1656814490000|2022-07-03 02:14:50|5976.44|5856.44|5976.66|5856.66|5976.66|5856.66|5976.36|5856.36|8
1656814500000|2022-07-03 02:15:00|5976.74|5856.74|5976.68|5856.68|5976.76|5856.76|5976.58|5856.58|8
1656814510000|2022-07-03 02:15:10|5976.73|5856.73|5976.77|5856.77|5976.82|5856.82|5976.73|5856.73|8
1656814520000|2022-07-03 02:15:20|5976.78|5856.78|5976.72|5856.72|5976.94|5856.94|5976.72|5856.72|8
1656814530000|2022-07-03 02:15:30|5976.78|5856.78|5976.72|5856.72|5977.09|5857.09|5976.72|5856.72|9
1656814540000|2022-07-03 02:15:40|5976.75|5856.75|5976.78|5856.78|5976.82|5856.82|5976.64|5856.64|9
1656814550000|2022-07-03 02:15:50|5976.79|5856.79|5976.82|5856.82|5976.83|5856.83|5976.73|5856.73|7
1656814560000|2022-07-03 02:16:00|5976.81|5856.81|5976.93|5856.93|5976.95|5856.95|5976.79|5856.79|8
1656814570000|2022-07-03 02:16:10|5976.87|5856.87|5976.68|5856.68|5976.87|5856.87|5976.68|5856.68|9
1656814580000|2022-07-03 02:16:20|5976.74|5856.74|5976.66|5856.66|5976.74|5856.74|5976.51|5856.51|9
1656814590000|2022-07-03 02:16:30|5976.64|5856.64|5977.36|5857.36|5977.36|5857.36|5976.64|5856.64|8
1656814600000|2022-07-03 02:16:40|5977.29|5857.29|5978.1|5858.1|5978.1|5858.1|5977.29|5857.29|10
1656814610000|2022-07-03 02:16:50|5978.09|5858.09|5978.8|5858.8|5978.8|5858.8|5978.09|5858.09|9
1656814620000|2022-07-03 02:17:00|5978.78|5858.78|5978.79|5858.79|5978.97|5858.97|5978.78|5858.78|7
1656814630000|2022-07-03 02:17:10|5979.09|5859.09|5980.19|5860.19|5980.19|5860.19|5979.09|5859.09|9
1656814640000|2022-07-03 02:17:20|5980.21|5860.21|5980.13|5860.13|5980.24|5860.24|5980.07|5860.07|9
1656814650000|2022-07-03 02:17:30|5980.25|5860.25|5980.13|5860.13|5980.25|5860.25|5980.1|5860.1|6
1656814660000|2022-07-03 02:17:40|5980.21|5860.21|5980.41|5860.41|5980.41|5860.41|5980.19|5860.19|9
1656814670000|2022-07-03 02:17:50|5980.44|5860.44|5980.47|5860.47|5980.54|5860.54|5980.35|5860.35|9
1656814680000|2022-07-03 02:18:00|5980.59|5860.59|5980.54|5860.54|5980.63|5860.63|5980.51|5860.51|9
1656814690000|2022-07-03 02:18:10|5980.55|5860.55|5980.18|5860.18|5980.63|5860.63|5980.18|5860.18|10
1656814700000|2022-07-03 02:18:20|5980.11|5860.11|5980.15|5860.15|5980.27|5860.27|5980.08|5860.08|9
1656814710000|2022-07-03 02:18:30|5980.06|5860.06|5980.27|5860.27|5980.33|5860.33|5980.01|5860.01|9
1656814720000|2022-07-03 02:18:40|5980.21|5860.21|5980.13|5860.13|5980.67|5860.67|5980.13|5860.13|9
1656814730000|2022-07-03 02:18:50|5980.14|5860.14|5980.31|5860.31|5980.41|5860.41|5980.14|5860.14|9
1656814740000|2022-07-03 02:19:00|5980.25|5860.25|5980.69|5860.69|5980.69|5860.69|5980.25|5860.25|8
1656814750000|2022-07-03 02:19:10|5980.53|5860.53|5980.59|5860.59|5980.64|5860.64|5980.47|5860.47|8
1656814760000|2022-07-03 02:19:20|5980.56|5860.56|5980.62|5860.62|5980.67|5860.67|5980.55|5860.55|8
1656814770000|2022-07-03 02:19:30|5980.71|5860.71|5980.67|5860.67|5980.75|5860.75|5980.63|5860.63|8
1656814780000|2022-07-03 02:19:40|5980.5|5860.5|5981.16|5861.16|5981.18|5861.18|5980.5|5860.5|8
1656814790000|2022-07-03 02:19:50|5981.12|5861.12|5981.2|5861.2|5981.27|5861.27|5981.12|5861.12|9
1656814800000|2022-07-03 02:20:00|5981.18|5861.18|5981.25|5861.25|5981.25|5861.25|5981.1|5861.1|8
1656814810000|2022-07-03 02:20:10|5981.33|5861.33|5981.27|5861.27|5981.35|5861.35|5981.24|5861.24|9
1656814820000|2022-07-03 02:20:20|5981.2|5861.2|5981.13|5861.13|5981.22|5861.22|5981.09|5861.09|10
1656814830000|2022-07-03 02:20:30|5981.15|5861.15|5981.37|5861.37|5981.37|5861.37|5981.15|5861.15|8
1656814840000|2022-07-03 02:20:40|5981.39|5861.39|5981.53|5861.53|5981.53|5861.53|5981.28|5861.28|10
1656814850000|2022-07-03 02:20:50|5981.6|5861.6|5981.6|5861.6|5981.71|5861.71|5981.44|5861.44|9
1656814860000|2022-07-03 02:21:00|5981.69|5861.69|5981.74|5861.74|5981.74|5861.74|5981.61|5861.61|7
1656814870000|2022-07-03 02:21:10|5981.67|5861.67|5981.27|5861.27|5981.72|5861.72|5981.27|5861.27|10
1656814880000|2022-07-03 02:21:20|5981.24|5861.24|5981.79|5861.79|5981.79|5861.79|5981.21|5861.21|10
1656814890000|2022-07-03 02:21:30|5981.67|5861.67|5981.76|5861.76|5981.79|5861.79|5981.56|5861.56|9
1656814900000|2022-07-03 02:21:40|5981.84|5861.84|5981.83|5861.83|5981.99|5861.99|5981.81|5861.81|7
1656814910000|2022-07-03 02:21:50|5981.8|5861.8|5981.84|5861.84|5981.89|5861.89|5981.8|5861.8|9
1656814920000|2022-07-03 02:22:00|5981.79|5861.79|5985.21|5865.21|5985.21|5865.21|5981.79|5861.79|10
1656814930000|2022-07-03 02:22:10|5985.31|5865.31|5986.11|5866.11|5986.51|5866.51|5985.31|5865.31|10
1656814940000|2022-07-03 02:22:20|5986.38|5866.38|5986.37|5866.37|5986.38|5866.38|5986.24|5866.24|8
1656814950000|2022-07-03 02:22:30|5986.39|5866.39|5986.86|5866.86|5986.86|5866.86|5986.31|5866.31|7
1656814960000|2022-07-03 02:22:40|5987.02|5867.02|5987.22|5867.22|5987.22|5867.22|5987.02|5867.02|9
1656814970000|2022-07-03 02:22:50|5987.4|5867.4|5987.68|5867.68|5987.68|5867.68|5987.4|5867.4|10
1656814980000|2022-07-03 02:23:00|5987.73|5867.73|5987.61|5867.61|5987.8|5867.8|5987.61|5867.61|10
1656814990000|2022-07-03 02:23:10|5987.67|5867.67|5987.68|5867.68|5987.82|5867.82|5987.54|5867.54|10
1656815000000|2022-07-03 02:23:20|5987.54|5867.54|5987.09|5867.09|5987.54|5867.54|5987.09|5867.09|10
1656815010000|2022-07-03 02:23:30|5987.11|5867.11|5987.09|5867.09|5987.21|5867.21|5986.98|5866.98|9
1656815020000|2022-07-03 02:23:40|5987.05|5867.05|5987.33|5867.33|5987.38|5867.38|5987.05|5867.05|10
1656815030000|2022-07-03 02:23:50|5987.34|5867.34|5987.35|5867.35|5987.42|5867.42|5987.27|5867.27|8
1656815040000|2022-07-03 02:24:00|5987.36|5867.36|5987.45|5867.45|5987.54|5867.54|5987.36|5867.36|10
1656815050000|2022-07-03 02:24:10|5987.41|5867.41|5987.61|5867.61|5987.65|5867.65|5987.39|5867.39|6
1656815060000|2022-07-03 02:24:20|5987.69|5867.69|5987.65|5867.65|5987.7|5867.7|5987.63|5867.63|6
1656815070000|2022-07-03 02:24:30|5987.67|5867.67|5987.46|5867.46|5987.67|5867.67|5987.46|5867.46|7
1656815080000|2022-07-03 02:24:40|5987.51|5867.51|5987.1|5867.1|5987.51|5867.51|5987.1|5867.1|9
1656815090000|2022-07-03 02:24:50|5986.97|5866.97|5987.23|5867.23|5987.23|5867.23|5986.97|5866.97|8
1656815100000|2022-07-03 02:25:00|5987.17|5867.17|5987.34|5867.34|5987.34|5867.34|5987.17|5867.17|10
1656815110000|2022-07-03 02:25:10|5987.27|5867.27|5987.36|5867.36|5987.36|5867.36|5987.11|5867.11|10
1656815120000|2022-07-03 02:25:20|5987.48|5867.48|5987.67|5867.67|5987.67|5867.67|5987.41|5867.41|8
1656815130000|2022-07-03 02:25:30|5987.65|5867.65|5987.7|5867.7|5987.75|5867.75|5987.6|5867.6|10
1656815140000|2022-07-03 02:25:40|5987.77|5867.77|5987.74|5867.74|5987.79|5867.79|5987.69|5867.69|8
1656815150000|2022-07-03 02:25:50|5987.81|5867.81|5987.7|5867.7|5987.82|5867.82|5987.7|5867.7|8
1656815160000|2022-07-03 02:26:00|5987.75|5867.75|5987.76|5867.76|5987.76|5867.76|5987.71|5867.71|8
1656815170000|2022-07-03 02:26:10|5987.75|5867.75|5986.53|5866.53|5987.75|5867.75|5986.53|5866.53|10
1656815180000|2022-07-03 02:26:20|5986.36|5866.36|5986.37|5866.37|5986.46|5866.46|5986.23|5866.23|10
1656815190000|2022-07-03 02:26:30|5986.56|5866.56|5986.59|5866.59|5986.61|5866.61|5986.44|5866.44|9
1656815200000|2022-07-03 02:26:40|5986.54|5866.54|5986.7|5866.7|5986.76|5866.76|5986.54|5866.54|8
1656815210000|2022-07-03 02:26:50|5986.67|5866.67|5986.69|5866.69|5986.79|5866.79|5986.6|5866.6|8
1656815220000|2022-07-03 02:27:00|5986.64|5866.64|5986.49|5866.49|5986.64|5866.64|5986.42|5866.42|7
1656815230000|2022-07-03 02:27:10|5986.48|5866.48|5986.45|5866.45|5986.58|5866.58|5986.44|5866.44|10
1656815240000|2022-07-03 02:27:20|5986.41|5866.41|5986.22|5866.22|5986.41|5866.41|5986.22|5866.22|10
1656815250000|2022-07-03 02:27:30|5986.28|5866.28|5985.82|5865.82|5986.28|5866.28|5985.82|5865.82|8
1656815260000|2022-07-03 02:27:40|5985.77|5865.77|5985.85|5865.85|5986|5866|5985.77|5865.77|7
1656815270000|2022-07-03 02:27:50|5986.14|5866.14|5986.27|5866.27|5986.27|5866.27|5986.14|5866.14|6
1656815280000|2022-07-03 02:28:00|5986.33|5866.33|5986.2|5866.2|5986.59|5866.59|5986.2|5866.2|7
1656815290000|2022-07-03 02:28:10|5986.26|5866.26|5986.3|5866.3|5986.3|5866.3|5986.2|5866.2|8
1656815300000|2022-07-03 02:28:20|5986.29|5866.29|5986.4|5866.4|5986.42|5866.42|5986.22|5866.22|10
1656815310000|2022-07-03 02:28:30|5986.45|5866.45|5986.53|5866.53|5986.53|5866.53|5986.37|5866.37|7
1656815320000|2022-07-03 02:28:40|5986.52|5866.52|5987.98|5867.98|5987.98|5867.98|5986.52|5866.52|10
1656815330000|2022-07-03 02:28:50|5988.04|5868.04|5988.54|5868.54|5988.54|5868.54|5988.04|5868.04|10
1656815340000|2022-07-03 02:29:00|5988.5|5868.5|5988.86|5868.86|5989.08|5869.08|5988.46|5868.46|8
1656815350000|2022-07-03 02:29:10|5988.77|5868.77|5988.22|5868.22|5988.89|5868.89|5988.22|5868.22|10
1656815360000|2022-07-03 02:29:20|5988.19|5868.19|5987.71|5867.71|5988.19|5868.19|5987.68|5867.68|10
1656815370000|2022-07-03 02:29:30|5987.79|5867.79|5987.36|5867.36|5987.79|5867.79|5987.36|5867.36|8
1656815380000|2022-07-03 02:29:40|5987.45|5867.45|5987.4|5867.4|5987.55|5867.55|5987.37|5867.37|8
1656815390000|2022-07-03 02:29:50|5987.41|5867.41|5987.36|5867.36|5987.42|5867.42|5987.35|5867.35|7
1656815400000|2022-07-03 02:30:00|5987.33|5867.33|5987.07|5867.07|5987.33|5867.33|5987.07|5867.07|10
1656815410000|2022-07-03 02:30:10|5987|5867|5987.33|5867.33|5987.33|5867.33|5986.92|5866.92|9
1656815420000|2022-07-03 02:30:20|5987.36|5867.36|5987.5|5867.5|5987.5|5867.5|5987.29|5867.29|6
1656815430000|2022-07-03 02:30:30|5987.53|5867.53|5988.7|5868.7|5988.7|5868.7|5987.53|5867.53|8
1656815440000|2022-07-03 02:30:40|5988.8|5868.8|5989.39|5869.39|5989.39|5869.39|5988.66|5868.66|10
1656815450000|2022-07-03 02:30:50|5989.46|5869.46|5990.77|5870.77|5990.77|5870.77|5989.46|5869.46|9
1656815460000|2022-07-03 02:31:00|5990.99|5870.99|5990.63|5870.63|5991.09|5871.09|5990.63|5870.63|9
1656815470000|2022-07-03 02:31:10|5990.6|5870.6|5990.18|5870.18|5990.6|5870.6|5990|5870|9
1656815480000|2022-07-03 02:31:20|5990.25|5870.25|5990.48|5870.48|5990.48|5870.48|5990.18|5870.18|10
1656815490000|2022-07-03 02:31:30|5990.52|5870.52|5990.37|5870.37|5990.56|5870.56|5990.37|5870.37|10
1656815500000|2022-07-03 02:31:40|5990.55|5870.55|5989.76|5869.76|5990.55|5870.55|5989.65|5869.65|10
1656815510000|2022-07-03 02:31:50|5989.39|5869.39|5989.04|5869.04|5989.39|5869.39|5988.94|5868.94|8
1656815520000|2022-07-03 02:32:00|5988.94|5868.94|5988.81|5868.81|5989|5869|5988.69|5868.69|8
1656815530000|2022-07-03 02:32:10|5988.8|5868.8|5988.93|5868.93|5988.93|5868.93|5988.71|5868.71|6
1656815540000|2022-07-03 02:32:20|5988.96|5868.96|5988.99|5868.99|5989|5869|5988.81|5868.81|9
1656815550000|2022-07-03 02:32:30|5988.89|5868.89|5989.24|5869.24|5989.35|5869.35|5988.83|5868.83|9
1656815560000|2022-07-03 02:32:40|5989.67|5869.67|5989.82|5869.82|5989.93|5869.93|5989.67|5869.67|8
1656815570000|2022-07-03 02:32:50|5989.96|5869.96|5990.45|5870.45|5990.45|5870.45|5989.96|5869.96|9
1656815580000|2022-07-03 02:33:00|5990.62|5870.62|5992.32|5872.32|5992.36|5872.36|5990.62|5870.62|10
1656815590000|2022-07-03 02:33:10|5992.33|5872.33|5992.63|5872.63|5992.63|5872.63|5992.33|5872.33|9
1656815600000|2022-07-03 02:33:20|5992.62|5872.62|5992.61|5872.61|5992.62|5872.62|5992.31|5872.31|9
1656815610000|2022-07-03 02:33:30|5992.63|5872.63|5992.53|5872.53|5992.65|5872.65|5992.53|5872.53|5
1656815620000|2022-07-03 02:33:40|5992.55|5872.55|5992.7|5872.7|5992.81|5872.81|5992.49|5872.49|7
1656815630000|2022-07-03 02:33:50|5992.68|5872.68|5993.03|5873.03|5993.03|5873.03|5992.68|5872.68|9
1656815640000|2022-07-03 02:34:00|5993.07|5873.07|5993.09|5873.09|5993.09|5873.09|5992.91|5872.91|9
1656815650000|2022-07-03 02:34:10|5993.08|5873.08|5993.08|5873.08|5993.12|5873.12|5993|5873|8
1656815660000|2022-07-03 02:34:20|5993.05|5873.05|5992.88|5872.88|5993.09|5873.09|5992.82|5872.82|8
1656815670000|2022-07-03 02:34:30|5993.01|5873.01|5992.92|5872.92|5993.23|5873.23|5992.87|5872.87|10
1656815680000|2022-07-03 02:34:40|5992.94|5872.94|5992.91|5872.91|5992.97|5872.97|5992.9|5872.9|7
1656815690000|2022-07-03 02:34:50|5992.85|5872.85|5992.69|5872.69|5992.88|5872.88|5992.69|5872.69|8
1656815700000|2022-07-03 02:35:00|5992.76|5872.76|5992.83|5872.83|5992.89|5872.89|5992.76|5872.76|9
1656815710000|2022-07-03 02:35:10|5992.84|5872.84|5992.82|5872.82|5992.85|5872.85|5992.8|5872.8|8
1656815720000|2022-07-03 02:35:20|5992.86|5872.86|5992.78|5872.78|5992.87|5872.87|5992.78|5872.78|7
1656815730000|2022-07-03 02:35:30|5992.82|5872.82|5992.19|5872.19|5992.82|5872.82|5992.08|5872.08|6
1656815740000|2022-07-03 02:35:40|5992.17|5872.17|5992.33|5872.33|5992.38|5872.38|5992.16|5872.16|8
1656815750000|2022-07-03 02:35:50|5992.3|5872.3|5992.42|5872.42|5992.42|5872.42|5992.27|5872.27|6
1656815760000|2022-07-03 02:36:00|5992.46|5872.46|5992.96|5872.96|5992.96|5872.96|5992.28|5872.28|10
1656815770000|2022-07-03 02:36:10|5992.89|5872.89|5995.34|5875.34|5995.34|5875.34|5992.89|5872.89|10
1656815780000|2022-07-03 02:36:20|5995.35|5875.35|5995.4|5875.4|5995.42|5875.42|5995.23|5875.23|9
1656815790000|2022-07-03 02:36:30|5995.37|5875.37|5995.18|5875.18|5995.57|5875.57|5995.18|5875.18|8
1656815800000|2022-07-03 02:36:40|5995.58|5875.58|5996.19|5876.19|5996.19|5876.19|5995.58|5875.58|9
1656815810000|2022-07-03 02:36:50|5996.35|5876.35|5996.23|5876.23|5996.41|5876.41|5996.1|5876.1|6
1656815820000|2022-07-03 02:37:00|5996.06|5876.06|5996.17|5876.17|5996.63|5876.63|5996.06|5876.06|9
1656815830000|2022-07-03 02:37:10|5996.18|5876.18|5996.42|5876.42|5996.42|5876.42|5995.85|5875.85|9
1656815840000|2022-07-03 02:37:20|5996.36|5876.36|5996.03|5876.03|5996.36|5876.36|5996|5876|9
1656815850000|2022-07-03 02:37:30|5996.07|5876.07|5995.8|5875.8|5996.07|5876.07|5995.8|5875.8|7
1656815860000|2022-07-03 02:37:40|5995.79|5875.79|5995.53|5875.53|5995.92|5875.92|5995.47|5875.47|8
1656815870000|2022-07-03 02:37:50|5995.5|5875.5|5995.2|5875.2|5995.54|5875.54|5995.14|5875.14|7
1656815880000|2022-07-03 02:38:00|5995.11|5875.11|5994.99|5874.99|5995.11|5875.11|5994.93|5874.93|7
1656815890000|2022-07-03 02:38:10|5995.07|5875.07|5995.1|5875.1|5995.13|5875.13|5995.06|5875.06|5
1656815900000|2022-07-03 02:38:20|5995.08|5875.08|5995.02|5875.02|5995.14|5875.14|5995.01|5875.01|5
1656815910000|2022-07-03 02:38:30|5995.08|5875.08|5994.93|5874.93|5995.08|5875.08|5994.93|5874.93|6
1656815920000|2022-07-03 02:38:40|5994.97|5874.97|5995.2|5875.2|5995.2|5875.2|5994.97|5874.97|9
1656815930000|2022-07-03 02:38:50|5995.13|5875.13|5995.43|5875.43|5995.43|5875.43|5995.13|5875.13|7
1656815940000|2022-07-03 02:39:00|5995.38|5875.38|5995.51|5875.51|5995.56|5875.56|5995.31|5875.31|6
1656815950000|2022-07-03 02:39:10|5995.61|5875.61|5995.73|5875.73|5995.85|5875.85|5995.53|5875.53|9
1656815960000|2022-07-03 02:39:20|5995.88|5875.88|5996.31|5876.31|5996.31|5876.31|5995.78|5875.78|10
1656815970000|2022-07-03 02:39:30|5996.28|5876.28|5995.5|5875.5|5996.28|5876.28|5995.5|5875.5|8
1656815980000|2022-07-03 02:39:40|5995.46|5875.46|5995.61|5875.61|5995.61|5875.61|5995.46|5875.46|8
1656815990000|2022-07-03 02:39:50|5995.66|5875.66|5996.16|5876.16|5996.16|5876.16|5995.53|5875.53|9
1656816000000|2022-07-03 02:40:00|5996.19|5876.19|5996.31|5876.31|5996.31|5876.31|5996.1|5876.1|8
1656816010000|2022-07-03 02:40:10|5996.46|5876.46|5996.53|5876.53|5996.53|5876.53|5996.38|5876.38|7
1656816020000|2022-07-03 02:40:20|5996.57|5876.57|5996.43|5876.43|5996.57|5876.57|5996.43|5876.43|8
1656816030000|2022-07-03 02:40:30|5996.42|5876.42|5996.17|5876.17|5996.42|5876.42|5996.13|5876.13|9
1656816040000|2022-07-03 02:40:40|5996.23|5876.23|5996.13|5876.13|5996.31|5876.31|5996.08|5876.08|9
1656816050000|2022-07-03 02:40:50|5996.14|5876.14|5996.31|5876.31|5996.31|5876.31|5996.14|5876.14|9
1656816060000|2022-07-03 02:41:00|5996.46|5876.46|5996.94|5876.94|5996.94|5876.94|5996.26|5876.26|9
1656816070000|2022-07-03 02:41:10|5997.09|5877.09|5997.13|5877.13|5997.27|5877.27|5997.06|5877.06|10
1656816080000|2022-07-03 02:41:20|5997.01|5877.01|5996.89|5876.89|5997.01|5877.01|5996.89|5876.89|5
1656816090000|2022-07-03 02:41:30|5996.9|5876.9|5996.72|5876.72|5996.9|5876.9|5996.49|5876.49|6
1656816100000|2022-07-03 02:41:40|5996.71|5876.71|5996.67|5876.67|5996.71|5876.71|5996.62|5876.62|4
1656816110000|2022-07-03 02:41:50|5996.65|5876.65|5996.47|5876.47|5996.65|5876.65|5996.47|5876.47|7
1656816120000|2022-07-03 02:42:00|5996.44|5876.44|5996.37|5876.37|5996.48|5876.48|5996.37|5876.37|7
1656816130000|2022-07-03 02:42:10|5996.25|5876.25|5996.32|5876.32|5996.4|5876.4|5996.14|5876.14|10
1656816140000|2022-07-03 02:42:20|5996.41|5876.41|5996.26|5876.26|5996.41|5876.41|5996.2|5876.2|8
1656816150000|2022-07-03 02:42:30|5996.29|5876.29|5996.52|5876.52|5996.55|5876.55|5996.29|5876.29|6
1656816160000|2022-07-03 02:42:40|5996.51|5876.51|5996.65|5876.65|5996.71|5876.71|5996.51|5876.51|8
1656816170000|2022-07-03 02:42:50|5996.7|5876.7|5996.83|5876.83|5996.86|5876.86|5996.69|5876.69|7
1656816180000|2022-07-03 02:43:00|5996.75|5876.75|5996.85|5876.85|5996.89|5876.89|5996.67|5876.67|8
1656816190000|2022-07-03 02:43:10|5996.97|5876.97|5997.62|5877.62|5997.75|5877.75|5996.97|5876.97|9
1656816200000|2022-07-03 02:43:20|5997.66|5877.66|5997.38|5877.38|5997.67|5877.67|5997.38|5877.38|8
1656816210000|2022-07-03 02:43:30|5997.33|5877.33|5996.95|5876.95|5997.35|5877.35|5996.95|5876.95|8
1656816220000|2022-07-03 02:43:40|5996.93|5876.93|5996.78|5876.78|5996.93|5876.93|5996.59|5876.59|9
1656816230000|2022-07-03 02:43:50|5996.54|5876.54|5996.49|5876.49|5996.58|5876.58|5996.48|5876.48|10
1656816240000|2022-07-03 02:44:00|5996.42|5876.42|5996.53|5876.53|5996.53|5876.53|5996.42|5876.42|7
1656816250000|2022-07-03 02:44:10|5996.57|5876.57|5997.13|5877.13|5997.13|5877.13|5996.57|5876.57|10
1656816260000|2022-07-03 02:44:20|5997.14|5877.14|5997.64|5877.64|5997.64|5877.64|5997.05|5877.05|9
1656816270000|2022-07-03 02:44:30|5997.6|5877.6|5997.6|5877.6|5997.63|5877.63|5997.53|5877.53|8
1656816280000|2022-07-03 02:44:40|5997.7|5877.7|5997.66|5877.66|5997.77|5877.77|5997.62|5877.62|6
1656816290000|2022-07-03 02:44:50|5997.67|5877.67|5997.66|5877.66|5997.79|5877.79|5997.63|5877.63|9
1656816300000|2022-07-03 02:45:00|5997.61|5877.61|5997.43|5877.43|5997.67|5877.67|5997.43|5877.43|10
1656816310000|2022-07-03 02:45:10|5997.38|5877.38|5997.56|5877.56|5997.56|5877.56|5997.35|5877.35|9
1656816320000|2022-07-03 02:45:20|5997.57|5877.57|5997.33|5877.33|5997.57|5877.57|5997.26|5877.26|10
1656816330000|2022-07-03 02:45:30|5997.35|5877.35|5998.05|5878.05|5998.05|5878.05|5997.28|5877.28|9
1656816340000|2022-07-03 02:45:40|5998.07|5878.07|5998.37|5878.37|5998.37|5878.37|5998.07|5878.07|10
1656816350000|2022-07-03 02:45:50|5998.36|5878.36|5998.4|5878.4|5998.42|5878.42|5998.3|5878.3|6
1656816360000|2022-07-03 02:46:00|5998.47|5878.47|5998.22|5878.22|5998.57|5878.57|5998.22|5878.22|9
1656816370000|2022-07-03 02:46:10|5998.21|5878.21|5998.25|5878.25|5998.25|5878.25|5998.16|5878.16|8
1656816380000|2022-07-03 02:46:20|5998.21|5878.21|5998.38|5878.38|5998.49|5878.49|5998.21|5878.21|10
1656816390000|2022-07-03 02:46:30|5998.52|5878.52|5998.86|5878.86|5998.89|5878.89|5998.52|5878.52|9
1656816400000|2022-07-03 02:46:40|5998.89|5878.89|5999.08|5879.08|5999.11|5879.11|5998.89|5878.89|8
1656816410000|2022-07-03 02:46:50|5999.12|5879.12|5999.72|5879.72|5999.72|5879.72|5999.09|5879.09|10
1656816420000|2022-07-03 02:47:00|5999.46|5879.46|5999.78|5879.78|5999.78|5879.78|5999.27|5879.27|9
1656816430000|2022-07-03 02:47:10|5999.76|5879.76|6001.34|5881.34|6001.34|5881.34|5999.76|5879.76|10
1656816440000|2022-07-03 02:47:20|6001.33|5881.33|6002.17|5882.17|6002.17|5882.17|6001.33|5881.33|8
1656816450000|2022-07-03 02:47:30|6002.21|5882.21|6002.51|5882.51|6002.51|5882.51|6002.21|5882.21|10
1656816460000|2022-07-03 02:47:40|6002.65|5882.65|6002.71|5882.71|6002.71|5882.71|6002.47|5882.47|10
1656816470000|2022-07-03 02:47:50|6002.82|5882.82|6002.76|5882.76|6002.82|5882.82|6002.71|5882.71|6
1656816480000|2022-07-03 02:48:00|6002.83|5882.83|6002.62|5882.62|6002.83|5882.83|6002.61|5882.61|8
1656816490000|2022-07-03 02:48:10|6002.54|5882.54|6002.64|5882.64|6002.7|5882.7|6002.52|5882.52|8
1656816500000|2022-07-03 02:48:20|6002.52|5882.52|6002.34|5882.34|6002.52|5882.52|6002.33|5882.33|7
1656816510000|2022-07-03 02:48:30|6002.35|5882.35|6002.7|5882.7|6002.7|5882.7|6002.29|5882.29|9
1656816520000|2022-07-03 02:48:40|6002.65|5882.65|6001.61|5881.61|6002.65|5882.65|6001.61|5881.61|7
1656816530000|2022-07-03 02:48:50|6001.52|5881.52|5999.94|5879.94|6001.52|5881.52|5999.94|5879.94|10
1656816540000|2022-07-03 02:49:00|5999.91|5879.91|6000.09|5880.09|6000.1|5880.1|5999.91|5879.91|9
1656816550000|2022-07-03 02:49:10|6000.15|5880.15|6000.26|5880.26|6000.26|5880.26|6000.15|5880.15|6
1656816560000|2022-07-03 02:49:20|6000.25|5880.25|6000.51|5880.51|6000.51|5880.51|6000.25|5880.25|9
1656816570000|2022-07-03 02:49:30|6000.52|5880.52|6000.21|5880.21|6000.55|5880.55|6000.21|5880.21|10
1656816580000|2022-07-03 02:49:40|6000.26|5880.26|6000.65|5880.65|6000.65|5880.65|6000.26|5880.26|10
1656816590000|2022-07-03 02:49:50|6000.84|5880.84|6000.85|5880.85|6001.1|5881.1|6000.73|5880.73|8
1656816600000|2022-07-03 02:50:00|6000.81|5880.81|6001.36|5881.36|6001.36|5881.36|6000.81|5880.81|10
1656816610000|2022-07-03 02:50:10|6001.34|5881.34|6001.18|5881.18|6001.34|5881.34|6001.17|5881.17|8
1656816620000|2022-07-03 02:50:20|6001.13|5881.13|6001.12|5881.12|6001.2|5881.2|6000.96|5880.96|9
1656816630000|2022-07-03 02:50:30|6001.1|5881.1|6001.04|5881.04|6001.1|5881.1|6000.94|5880.94|8
1656816640000|2022-07-03 02:50:40|6001.02|5881.02|6001.02|5881.02|6001.08|5881.08|6000.86|5880.86|8
1656816650000|2022-07-03 02:50:50|6001.05|5881.05|6001.32|5881.32|6001.32|5881.32|6001.05|5881.05|8
1656816660000|2022-07-03 02:51:00|6001.26|5881.26|6001.18|5881.18|6001.37|5881.37|6001.18|5881.18|6
1656816670000|2022-07-03 02:51:10|6001.14|5881.14|6000.95|5880.95|6001.19|5881.19|6000.94|5880.94|7
1656816680000|2022-07-03 02:51:20|6000.96|5880.96|6000.91|5880.91|6001.04|5881.04|6000.82|5880.82|9
1656816690000|2022-07-03 02:51:30|6000.97|5880.97|6000.95|5880.95|6001.01|5881.01|6000.95|5880.95|6
1656816700000|2022-07-03 02:51:40|6001.09|5881.09|6001.04|5881.04|6001.09|5881.09|6000.95|5880.95|8
1656816710000|2022-07-03 02:51:50|6001.01|5881.01|6000.89|5880.89|6001.01|5881.01|6000.81|5880.81|8
1656816720000|2022-07-03 02:52:00|6000.88|5880.88|6000.96|5880.96|6001.02|5881.02|6000.88|5880.88|6
1656816730000|2022-07-03 02:52:10|6000.94|5880.94|6001.05|5881.05|6001.17|5881.17|6000.94|5880.94|7
1656816740000|2022-07-03 02:52:20|6001.13|5881.13|6001.01|5881.01|6001.13|5881.13|6000.89|5880.89|9
1656816750000|2022-07-03 02:52:30|6000.96|5880.96|6001.38|5881.38|6001.38|5881.38|6000.96|5880.96|7
1656816760000|2022-07-03 02:52:40|6001.41|5881.41|6001.63|5881.63|6001.65|5881.65|6001.41|5881.41|8
1656816770000|2022-07-03 02:52:50|6001.67|5881.67|6001.93|5881.93|6001.98|5881.98|6001.66|5881.66|7
1656816780000|2022-07-03 02:53:00|6002.15|5882.15|6002.15|5882.15|6002.31|5882.31|6002.13|5882.13|7
1656816790000|2022-07-03 02:53:10|6002.17|5882.17|6002.03|5882.03|6002.17|5882.17|6001.94|5881.94|9
1656816800000|2022-07-03 02:53:20|6002.09|5882.09|6001.87|5881.87|6002.11|5882.11|6001.87|5881.87|7
1656816810000|2022-07-03 02:53:30|6002|5882|6001.95|5881.95|6002.01|5882.01|6001.88|5881.88|7
1656816820000|2022-07-03 02:53:40|6001.97|5881.97|6001.77|5881.77|6001.97|5881.97|6001.77|5881.77|8
1656816830000|2022-07-03 02:53:50|6001.71|5881.71|6001.09|5881.09|6001.71|5881.71|6001.07|5881.07|8
1656816840000|2022-07-03 02:54:00|6001|5881|5999.9|5879.9|6001.03|5881.03|5999.9|5879.9|9
1656816850000|2022-07-03 02:54:10|5999.81|5879.81|5997.58|5877.58|5999.81|5879.81|5997.58|5877.58|10
1656816860000|2022-07-03 02:54:20|5997.69|5877.69|5997.16|5877.16|5997.84|5877.84|5997.16|5877.16|10
1656816870000|2022-07-03 02:54:30|5997.3|5877.3|5996.98|5876.98|5997.3|5877.3|5996.94|5876.94|10
1656816880000|2022-07-03 02:54:40|5996.95|5876.95|5996.49|5876.49|5997.04|5877.04|5996.49|5876.49|10
1656816890000|2022-07-03 02:54:50|5996.51|5876.51|5996.26|5876.26|5996.64|5876.64|5996.22|5876.22|8
1656816900000|2022-07-03 02:55:00|5996.18|5876.18|5995.35|5875.35|5996.24|5876.24|5995.35|5875.35|8
1656816910000|2022-07-03 02:55:10|5995.18|5875.18|5995.24|5875.24|5995.25|5875.25|5995.06|5875.06|8
1656816920000|2022-07-03 02:55:20|5995.22|5875.22|5995.69|5875.69|5995.73|5875.73|5995.22|5875.22|10
1656816930000|2022-07-03 02:55:30|5995.6|5875.6|5995.35|5875.35|5995.7|5875.7|5995.35|5875.35|7
1656816940000|2022-07-03 02:55:40|5995.19|5875.19|5994.8|5874.8|5995.19|5875.19|5994.8|5874.8|9
1656816950000|2022-07-03 02:55:50|5994.59|5874.59|5994.62|5874.62|5994.71|5874.71|5994.44|5874.44|9
1656816960000|2022-07-03 02:56:00|5994.68|5874.68|5994.76|5874.76|5994.82|5874.82|5994.67|5874.67|7
1656816970000|2022-07-03 02:56:10|5994.77|5874.77|5994.96|5874.96|5995.06|5875.06|5994.77|5874.77|6
1656816980000|2022-07-03 02:56:20|5995.06|5875.06|5995.38|5875.38|5995.42|5875.42|5995.04|5875.04|9
1656816990000|2022-07-03 02:56:30|5995.33|5875.33|5995.8|5875.8|5995.8|5875.8|5995.26|5875.26|8
1656817000000|2022-07-03 02:56:40|5995.93|5875.93|5995.54|5875.54|5996.11|5876.11|5995.51|5875.51|10
1656817010000|2022-07-03 02:56:50|5995.58|5875.58|5995.4|5875.4|5995.58|5875.58|5995.24|5875.24|10
1656817020000|2022-07-03 02:57:00|5995.37|5875.37|5995.63|5875.63|5995.63|5875.63|5995.33|5875.33|10
1656817030000|2022-07-03 02:57:10|5995.58|5875.58|5995.58|5875.58|5995.58|5875.58|5995.45|5875.45|6
1656817040000|2022-07-03 02:57:20|5995.66|5875.66|5995.99|5875.99|5996|5876|5995.66|5875.66|10
1656817050000|2022-07-03 02:57:30|5996.11|5876.11|5995.24|5875.24|5996.14|5876.14|5995.24|5875.24|10
1656817060000|2022-07-03 02:57:40|5995.04|5875.04|5995|5875|5995.31|5875.31|5995|5875|10
1656817070000|2022-07-03 02:57:50|5995.05|5875.05|5995.26|5875.26|5995.38|5875.38|5995.05|5875.05|9
1656817080000|2022-07-03 02:58:00|5995.19|5875.19|5994.6|5874.6|5995.22|5875.22|5994.57|5874.57|10
1656817090000|2022-07-03 02:58:10|5994.55|5874.55|5995.02|5875.02|5995.02|5875.02|5994.55|5874.55|10
1656817100000|2022-07-03 02:58:20|5994.84|5874.84|5994.99|5874.99|5994.99|5874.99|5994.78|5874.78|8
1656817110000|2022-07-03 02:58:30|5994.95|5874.95|5994.96|5874.96|5994.99|5874.99|5994.79|5874.79|8
1656817120000|2022-07-03 02:58:40|5994.92|5874.92|5994.8|5874.8|5994.94|5874.94|5994.76|5874.76|9
1656817130000|2022-07-03 02:58:50|5994.74|5874.74|5994.79|5874.79|5994.85|5874.85|5994.73|5874.73|6
1656817140000|2022-07-03 02:59:00|5994.58|5874.58|5994.55|5874.55|5994.59|5874.59|5994.55|5874.55|6
1656817150000|2022-07-03 02:59:10|5994.63|5874.63|5994.7|5874.7|5994.7|5874.7|5994.51|5874.51|6
1656817160000|2022-07-03 02:59:20|5994.69|5874.69|5994.91|5874.91|5994.95|5874.95|5994.57|5874.57|9
1656817170000|2022-07-03 02:59:30|5994.63|5874.63|5994.78|5874.78|5994.93|5874.93|5994.63|5874.63|9
1656817180000|2022-07-03 02:59:40|5994.63|5874.63|5994.82|5874.82|5994.91|5874.91|5994.63|5874.63|5
1656817190000|2022-07-03 02:59:50|5994.74|5874.74|5994.52|5874.52|5994.74|5874.74|5994.46|5874.46|9
1656817200000|2022-07-03 03:00:00|5994.56|5874.56|5993.78|5873.78|5994.56|5874.56|5993.78|5873.78|10
1656817210000|2022-07-03 03:00:10|5993.38|5873.38|5992.58|5872.58|5993.38|5873.38|5992.57|5872.57|10
1656817220000|2022-07-03 03:00:20|5992.26|5872.26|5992.1|5872.1|5992.66|5872.66|5992.1|5872.1|10
1656817230000|2022-07-03 03:00:30|5992.41|5872.41|5991.74|5871.74|5992.55|5872.55|5991.72|5871.72|10
1656817240000|2022-07-03 03:00:40|5991.72|5871.72|5990.74|5870.74|5991.72|5871.72|5990.74|5870.74|9
1656817250000|2022-07-03 03:00:50|5990.26|5870.26|5990.67|5870.67|5990.67|5870.67|5990.15|5870.15|8
1656817260000|2022-07-03 03:01:00|5990.68|5870.68|5990.92|5870.92|5991.01|5871.01|5990.68|5870.68|9
1656817270000|2022-07-03 03:01:10|5991.01|5871.01|5991.06|5871.06|5991.19|5871.19|5990.91|5870.91|7
1656817280000|2022-07-03 03:01:20|5991.05|5871.05|5991.24|5871.24|5991.29|5871.29|5991.03|5871.03|10
1656817290000|2022-07-03 03:01:30|5991.34|5871.34|5991.45|5871.45|5991.55|5871.55|5991.34|5871.34|10
1656817300000|2022-07-03 03:01:40|5991.39|5871.39|5990.9|5870.9|5991.39|5871.39|5990.9|5870.9|7
1656817310000|2022-07-03 03:01:50|5990.7|5870.7|5990.9|5870.9|5990.99|5870.99|5990.7|5870.7|7
1656817320000|2022-07-03 03:02:00|5990.92|5870.92|5991.92|5871.92|5991.92|5871.92|5990.92|5870.92|10
1656817330000|2022-07-03 03:02:10|5992.03|5872.03|5992.6|5872.6|5992.6|5872.6|5991.79|5871.79|9
1656817340000|2022-07-03 03:02:20|5992.79|5872.79|5993.34|5873.34|5993.38|5873.38|5992.79|5872.79|9
1656817350000|2022-07-03 03:02:30|5993.24|5873.24|5992.98|5872.98|5993.24|5873.24|5992.97|5872.97|9
1656817360000|2022-07-03 03:02:40|5992.99|5872.99|5992.91|5872.91|5993.02|5873.02|5992.9|5872.9|10
1656817370000|2022-07-03 03:02:50|5992.81|5872.81|5993.12|5873.12|5993.23|5873.23|5992.81|5872.81|10
1656817380000|2022-07-03 03:03:00|5993.19|5873.19|5993.25|5873.25|5993.27|5873.27|5993.14|5873.14|9
1656817390000|2022-07-03 03:03:10|5993.24|5873.24|5992.8|5872.8|5993.34|5873.34|5992.8|5872.8|10
1656817400000|2022-07-03 03:03:20|5992.82|5872.82|5992.59|5872.59|5992.82|5872.82|5992.46|5872.46|10
1656817410000|2022-07-03 03:03:30|5992.42|5872.42|5991.61|5871.61|5992.42|5872.42|5991.59|5871.59|10
1656817420000|2022-07-03 03:03:40|5991.56|5871.56|5991.59|5871.59|5991.73|5871.73|5991.56|5871.56|8
1656817430000|2022-07-03 03:03:50|5991.6|5871.6|5991.97|5871.97|5991.97|5871.97|5991.6|5871.6|9
1656817440000|2022-07-03 03:04:00|5991.91|5871.91|5992.44|5872.44|5992.47|5872.47|5991.91|5871.91|9
1656817450000|2022-07-03 03:04:10|5992.42|5872.42|5992.35|5872.35|5992.42|5872.42|5992.23|5872.23|10
1656817460000|2022-07-03 03:04:20|5992.34|5872.34|5992.48|5872.48|5992.48|5872.48|5992.07|5872.07|8
1656817470000|2022-07-03 03:04:30|5992.53|5872.53|5992.66|5872.66|5992.66|5872.66|5992.53|5872.53|4
1656817480000|2022-07-03 03:04:40|5992.61|5872.61|5993.94|5873.94|5993.98|5873.98|5992.56|5872.56|7
1656817490000|2022-07-03 03:04:50|5993.87|5873.87|5993.39|5873.39|5993.93|5873.93|5993.39|5873.39|9
1656817500000|2022-07-03 03:05:00|5993.4|5873.4|5992.64|5872.64|5993.41|5873.41|5992.64|5872.64|9
1656817510000|2022-07-03 03:05:10|5992.63|5872.63|5992.03|5872.03|5992.63|5872.63|5992.03|5872.03|9
1656817520000|2022-07-03 03:05:20|5992.11|5872.11|5991.72|5871.72|5992.24|5872.24|5991.72|5871.72|9
1656817530000|2022-07-03 03:05:30|5991.74|5871.74|5991.8|5871.8|5991.82|5871.82|5991.74|5871.74|9
1656817540000|2022-07-03 03:05:40|5991.76|5871.76|5991.58|5871.58|5991.76|5871.76|5991.46|5871.46|8
1656817550000|2022-07-03 03:05:50|5991.52|5871.52|5991.25|5871.25|5991.52|5871.52|5991.25|5871.25|5
1656817560000|2022-07-03 03:06:00|5991.3|5871.3|5991.44|5871.44|5991.45|5871.45|5991.29|5871.29|7
1656817570000|2022-07-03 03:06:10|5991.48|5871.48|5991.61|5871.61|5991.72|5871.72|5991.39|5871.39|9
1656817580000|2022-07-03 03:06:20|5991.69|5871.69|5991.69|5871.69|5991.76|5871.76|5991.62|5871.62|7
1656817590000|2022-07-03 03:06:30|5991.66|5871.66|5991.82|5871.82|5991.84|5871.84|5991.62|5871.62|8
1656817600000|2022-07-03 03:06:40|5991.95|5871.95|5992.26|5872.26|5992.28|5872.28|5991.89|5871.89|7
1656817610000|2022-07-03 03:06:50|5992.27|5872.27|5992.3|5872.3|5992.3|5872.3|5992.19|5872.19|8
1656817620000|2022-07-03 03:07:00|5992.46|5872.46|5992.72|5872.72|5992.73|5872.73|5992.46|5872.46|9
1656817630000|2022-07-03 03:07:10|5992.83|5872.83|5993.05|5873.05|5993.05|5873.05|5992.83|5872.83|8
1656817640000|2022-07-03 03:07:20|5992.94|5872.94|5992.99|5872.99|5993.02|5873.02|5992.79|5872.79|10
1656817650000|2022-07-03 03:07:30|5992.96|5872.96|5992.8|5872.8|5992.96|5872.96|5992.8|5872.8|6
1656817660000|2022-07-03 03:07:40|5992.85|5872.85|5992.83|5872.83|5992.89|5872.89|5992.79|5872.79|8
1656817670000|2022-07-03 03:07:50|5992.79|5872.79|5992.61|5872.61|5992.82|5872.82|5992.61|5872.61|6
1656817680000|2022-07-03 03:08:00|5992.73|5872.73|5992.96|5872.96|5993.02|5873.02|5992.71|5872.71|8
1656817690000|2022-07-03 03:08:10|5993.13|5873.13|5992.78|5872.78|5993.13|5873.13|5992.71|5872.71|7
1656817700000|2022-07-03 03:08:20|5992.92|5872.92|5993.61|5873.61|5993.61|5873.61|5992.92|5872.92|9
1656817710000|2022-07-03 03:08:30|5993.79|5873.79|5994.64|5874.64|5994.64|5874.64|5993.79|5873.79|9
1656817720000|2022-07-03 03:08:40|5994.67|5874.67|5994.81|5874.81|5994.91|5874.91|5994.67|5874.67|9
1656817730000|2022-07-03 03:08:50|5994.84|5874.84|5995.31|5875.31|5995.31|5875.31|5994.84|5874.84|8
1656817740000|2022-07-03 03:09:00|5995.34|5875.34|5995.11|5875.11|5995.34|5875.34|5994.96|5874.96|6
1656817750000|2022-07-03 03:09:10|5995.07|5875.07|5994.99|5874.99|5995.13|5875.13|5994.94|5874.94|8
1656817760000|2022-07-03 03:09:20|5994.97|5874.97|5994.86|5874.86|5995.14|5875.14|5994.86|5874.86|7
1656817770000|2022-07-03 03:09:30|5994.91|5874.91|5995.08|5875.08|5995.08|5875.08|5994.85|5874.85|6
1656817780000|2022-07-03 03:09:40|5995.14|5875.14|5995.22|5875.22|5995.22|5875.22|5995.12|5875.12|8
1656817790000|2022-07-03 03:09:50|5995.34|5875.34|5995.64|5875.64|5995.69|5875.69|5995.34|5875.34|9
1656817800000|2022-07-03 03:10:00|5995.63|5875.63|5995.53|5875.53|5995.65|5875.65|5995.53|5875.53|8
1656817810000|2022-07-03 03:10:10|5995.52|5875.52|5995.77|5875.77|5995.77|5875.77|5995.44|5875.44|6
1656817820000|2022-07-03 03:10:20|5995.76|5875.76|5996.3|5876.3|5996.3|5876.3|5995.76|5875.76|9
1656817830000|2022-07-03 03:10:30|5996.12|5876.12|5996.32|5876.32|5996.34|5876.34|5996.12|5876.12|8
1656817840000|2022-07-03 03:10:40|5995.96|5875.96|5996.98|5876.98|5996.98|5876.98|5995.87|5875.87|7
1656817850000|2022-07-03 03:10:50|5997.03|5877.03|5997.28|5877.28|5997.49|5877.49|5997.03|5877.03|8
1656817860000|2022-07-03 03:11:00|5997.32|5877.32|5997.17|5877.17|5997.32|5877.32|5997.11|5877.11|8
1656817870000|2022-07-03 03:11:10|5997.08|5877.08|5997.03|5877.03|5997.23|5877.23|5997.03|5877.03|9
1656817880000|2022-07-03 03:11:20|5997.16|5877.16|5997.31|5877.31|5997.35|5877.35|5997.14|5877.14|8
1656817890000|2022-07-03 03:11:30|5997.36|5877.36|5997.34|5877.34|5997.41|5877.41|5997.28|5877.28|8
1656817900000|2022-07-03 03:11:40|5997.14|5877.14|5997.07|5877.07|5997.35|5877.35|5997.07|5877.07|10
1656817910000|2022-07-03 03:11:50|5997.18|5877.18|5997.35|5877.35|5997.35|5877.35|5997.15|5877.15|8
1656817920000|2022-07-03 03:12:00|5997.39|5877.39|5997.54|5877.54|5997.65|5877.65|5997.36|5877.36|8
1656817930000|2022-07-03 03:12:10|5997.63|5877.63|5997.61|5877.61|5997.76|5877.76|5997.58|5877.58|10
1656817940000|2022-07-03 03:12:20|5997.62|5877.62|5997.66|5877.66|5997.73|5877.73|5997.56|5877.56|9
1656817950000|2022-07-03 03:12:30|5997.73|5877.73|5998.25|5878.25|5998.25|5878.25|5997.56|5877.56|9
1656817960000|2022-07-03 03:12:40|5998.05|5878.05|5997.9|5877.9|5998.11|5878.11|5997.9|5877.9|8
1656817970000|2022-07-03 03:12:50|5997.91|5877.91|5997.92|5877.92|5998.05|5878.05|5997.91|5877.91|8
1656817980000|2022-07-03 03:13:00|5998.05|5878.05|5997.68|5877.68|5998.05|5878.05|5997.65|5877.65|8
1656817990000|2022-07-03 03:13:10|5997.53|5877.53|5997.61|5877.61|5997.82|5877.82|5997.45|5877.45|8
1656818000000|2022-07-03 03:13:20|5997.52|5877.52|5997.86|5877.86|5997.95|5877.95|5997.52|5877.52|10
1656818010000|2022-07-03 03:13:30|5997.78|5877.78|5997.55|5877.55|5997.81|5877.81|5997.49|5877.49|8
1656818020000|2022-07-03 03:13:40|5997.57|5877.57|5997.64|5877.64|5997.68|5877.68|5997.56|5877.56|6
1656818030000|2022-07-03 03:13:50|5997.7|5877.7|5996.21|5876.21|5997.7|5877.7|5996.21|5876.21|10
1656818040000|2022-07-03 03:14:00|5996.19|5876.19|5995.16|5875.16|5996.19|5876.19|5995.16|5875.16|9
1656818050000|2022-07-03 03:14:10|5994.83|5874.83|5993.83|5873.83|5994.9|5874.9|5993.83|5873.83|10
1656818060000|2022-07-03 03:14:20|5993.29|5873.29|5991.06|5871.06|5993.29|5873.29|5991.06|5871.06|9
1656818070000|2022-07-03 03:14:30|5990.98|5870.98|5990.23|5870.23|5990.99|5870.99|5990.23|5870.23|10
1656818080000|2022-07-03 03:14:40|5990.22|5870.22|5990.37|5870.37|5990.45|5870.45|5990.19|5870.19|10
1656818090000|2022-07-03 03:14:50|5990.55|5870.55|5990.51|5870.51|5990.57|5870.57|5990.45|5870.45|7
1656818100000|2022-07-03 03:15:00|5990.46|5870.46|5989.28|5869.28|5990.46|5870.46|5989.28|5869.28|9
1656818110000|2022-07-03 03:15:10|5989.03|5869.03|5987.77|5867.77|5989.03|5869.03|5987.77|5867.77|10
1656818120000|2022-07-03 03:15:20|5987.59|5867.59|5987.36|5867.36|5987.59|5867.59|5986.78|5866.78|10
1656818130000|2022-07-03 03:15:30|5987.28|5867.28|5990.07|5870.07|5990.07|5870.07|5987.28|5867.28|10
1656818140000|2022-07-03 03:15:40|5990.11|5870.11|5990.91|5870.91|5990.91|5870.91|5990.04|5870.04|9
1656818150000|2022-07-03 03:15:50|5991.04|5871.04|5991.39|5871.39|5991.39|5871.39|5990.91|5870.91|10
1656818160000|2022-07-03 03:16:00|5991.33|5871.33|5991.28|5871.28|5991.6|5871.6|5991.2|5871.2|10
1656818170000|2022-07-03 03:16:10|5991.34|5871.34|5991.4|5871.4|5991.42|5871.42|5991.31|5871.31|8
1656818180000|2022-07-03 03:16:20|5991.49|5871.49|5991.68|5871.68|5991.68|5871.68|5991.32|5871.32|9
1656818190000|2022-07-03 03:16:30|5991.66|5871.66|5991.58|5871.58|5991.66|5871.66|5991.49|5871.49|7
1656818200000|2022-07-03 03:16:40|5991.51|5871.51|5991.5|5871.5|5991.63|5871.63|5991.5|5871.5|7
1656818210000|2022-07-03 03:16:50|5991.38|5871.38|5991.54|5871.54|5991.54|5871.54|5991.34|5871.34|8
1656818220000|2022-07-03 03:17:00|5991.5|5871.5|5991.34|5871.34|5991.54|5871.54|5991.34|5871.34|5
1656818230000|2022-07-03 03:17:10|5991.27|5871.27|5991.38|5871.38|5991.38|5871.38|5991.27|5871.27|7
1656818240000|2022-07-03 03:17:20|5991.42|5871.42|5991.34|5871.34|5991.67|5871.67|5991.14|5871.14|10
1656818250000|2022-07-03 03:17:30|5991.33|5871.33|5991.19|5871.19|5991.44|5871.44|5991.19|5871.19|8
1656818260000|2022-07-03 03:17:40|5991.18|5871.18|5991.25|5871.25|5991.25|5871.25|5991.17|5871.17|8
1656818270000|2022-07-03 03:17:50|5991.28|5871.28|5991.74|5871.74|5991.74|5871.74|5991.28|5871.28|9
1656818280000|2022-07-03 03:18:00|5991.94|5871.94|5992.25|5872.25|5992.25|5872.25|5991.94|5871.94|6
1656818290000|2022-07-03 03:18:10|5992.27|5872.27|5992.4|5872.4|5992.47|5872.47|5992.25|5872.25|7
1656818300000|2022-07-03 03:18:20|5992.59|5872.59|5993.98|5873.98|5993.98|5873.98|5992.59|5872.59|10
1656818310000|2022-07-03 03:18:30|5994.17|5874.17|5995.22|5875.22|5995.22|5875.22|5994.17|5874.17|10
1656818320000|2022-07-03 03:18:40|5995.29|5875.29|5995.18|5875.18|5995.29|5875.29|5995.11|5875.11|10
1656818330000|2022-07-03 03:18:50|5995.16|5875.16|5995.39|5875.39|5995.39|5875.39|5995.07|5875.07|9
1656818340000|2022-07-03 03:19:00|5995.42|5875.42|5995.49|5875.49|5995.51|5875.51|5995.38|5875.38|9
1656818350000|2022-07-03 03:19:10|5995.52|5875.52|5995.51|5875.51|5995.55|5875.55|5995.41|5875.41|9
1656818360000|2022-07-03 03:19:20|5995.19|5875.19|5996.8|5876.8|5996.81|5876.81|5995.19|5875.19|9
1656818370000|2022-07-03 03:19:30|5997|5877|5997.07|5877.07|5997.15|5877.15|5996.85|5876.85|9
1656818380000|2022-07-03 03:19:40|5997.16|5877.16|5997.77|5877.77|5997.77|5877.77|5997.16|5877.16|6
1656818390000|2022-07-03 03:19:50|5997.72|5877.72|5998.08|5878.08|5998.08|5878.08|5997.66|5877.66|8
1656818400000|2022-07-03 03:20:00|5998.22|5878.22|5998.6|5878.6|5998.6|5878.6|5998.14|5878.14|8
1656818410000|2022-07-03 03:20:10|5998.67|5878.67|5999.03|5879.03|5999.03|5879.03|5998.67|5878.67|6
1656818420000|2022-07-03 03:20:20|5999.07|5879.07|5999.29|5879.29|5999.29|5879.29|5998.95|5878.95|9
1656818430000|2022-07-03 03:20:30|5999.19|5879.19|5998.64|5878.64|5999.31|5879.31|5998.64|5878.64|9
1656818440000|2022-07-03 03:20:40|5998.41|5878.41|5997.48|5877.48|5998.41|5878.41|5997.48|5877.48|8
1656818450000|2022-07-03 03:20:50|5997.56|5877.56|5996.96|5876.96|5997.56|5877.56|5996.96|5876.96|7
1656818460000|2022-07-03 03:21:00|5996.82|5876.82|5996.88|5876.88|5996.88|5876.88|5996.71|5876.71|9
1656818470000|2022-07-03 03:21:10|5996.99|5876.99|5997.11|5877.11|5997.13|5877.13|5996.91|5876.91|10
1656818480000|2022-07-03 03:21:20|5996.89|5876.89|5996.64|5876.64|5996.89|5876.89|5996.63|5876.63|7
1656818490000|2022-07-03 03:21:30|5996.71|5876.71|5996.25|5876.25|5996.71|5876.71|5996.25|5876.25|6
1656818500000|2022-07-03 03:21:40|5996.3|5876.3|5996.58|5876.58|5996.59|5876.59|5996.3|5876.3|7
1656818510000|2022-07-03 03:21:50|5996.68|5876.68|5996.26|5876.26|5996.68|5876.68|5996.26|5876.26|5
1656818520000|2022-07-03 03:22:00|5996.19|5876.19|5996.24|5876.24|5996.26|5876.26|5996.18|5876.18|5
1656818530000|2022-07-03 03:22:10|5996.19|5876.19|5996.03|5876.03|5996.19|5876.19|5996.01|5876.01|7
1656818540000|2022-07-03 03:22:20|5996.02|5876.02|5995.88|5875.88|5996.02|5876.02|5995.87|5875.87|6
1656818550000|2022-07-03 03:22:30|5995.82|5875.82|5995.86|5875.86|5995.88|5875.88|5995.78|5875.78|5
1656818560000|2022-07-03 03:22:40|5995.9|5875.9|5995.66|5875.66|5995.9|5875.9|5995.66|5875.66|6
1656818570000|2022-07-03 03:22:50|5995.63|5875.63|5995.36|5875.36|5995.65|5875.65|5995.36|5875.36|9
1656818580000|2022-07-03 03:23:00|5995.25|5875.25|5995.65|5875.65|5995.65|5875.65|5995.22|5875.22|8
1656818590000|2022-07-03 03:23:10|5995.71|5875.71|5995.43|5875.43|5995.71|5875.71|5995.43|5875.43|7
1656818600000|2022-07-03 03:23:20|5995.48|5875.48|5995.95|5875.95|5995.95|5875.95|5995.48|5875.48|8
1656818610000|2022-07-03 03:23:30|5995.99|5875.99|5995.26|5875.26|5995.99|5875.99|5995.26|5875.26|10
1656818620000|2022-07-03 03:23:40|5995.2|5875.2|5995.54|5875.54|5995.54|5875.54|5995.2|5875.2|8
1656818630000|2022-07-03 03:23:50|5995.53|5875.53|5995.51|5875.51|5995.55|5875.55|5995.49|5875.49|6
1656818640000|2022-07-03 03:24:00|5995.54|5875.54|5995.52|5875.52|5995.54|5875.54|5995.44|5875.44|7
1656818650000|2022-07-03 03:24:10|5995.53|5875.53|5995.58|5875.58|5995.64|5875.64|5995.53|5875.53|7
1656818660000|2022-07-03 03:24:20|5995.65|5875.65|5995.05|5875.05|5995.65|5875.65|5995.05|5875.05|9
1656818670000|2022-07-03 03:24:30|5994.93|5874.93|5994.48|5874.48|5994.93|5874.93|5994.45|5874.45|10
1656818680000|2022-07-03 03:24:40|5994.41|5874.41|5994.47|5874.47|5994.55|5874.55|5994.38|5874.38|8
1656818690000|2022-07-03 03:24:50|5994.58|5874.58|5994.59|5874.59|5994.67|5874.67|5994.58|5874.58|8
1656818700000|2022-07-03 03:25:00|5994.55|5874.55|5994.75|5874.75|5994.75|5874.75|5994.55|5874.55|6
1656818710000|2022-07-03 03:25:10|5994.72|5874.72|5994.47|5874.47|5994.72|5874.72|5994.47|5874.47|4
1656818720000|2022-07-03 03:25:20|5994.42|5874.42|5994.54|5874.54|5994.69|5874.69|5994.4|5874.4|8
1656818730000|2022-07-03 03:25:30|5994.55|5874.55|5994.5|5874.5|5994.59|5874.59|5994.39|5874.39|9
1656818740000|2022-07-03 03:25:40|5994.49|5874.49|5994.33|5874.33|5994.49|5874.49|5994.33|5874.33|7
1656818750000|2022-07-03 03:25:50|5994.32|5874.32|5994.31|5874.31|5994.32|5874.32|5994.18|5874.18|8
1656818760000|2022-07-03 03:26:00|5994.35|5874.35|5994.52|5874.52|5994.52|5874.52|5994.22|5874.22|7
1656818770000|2022-07-03 03:26:10|5994.47|5874.47|5994.32|5874.32|5994.47|5874.47|5994.32|5874.32|5
1656818780000|2022-07-03 03:26:20|5994.21|5874.21|5994.19|5874.19|5994.27|5874.27|5994.19|5874.19|6
1656818790000|2022-07-03 03:26:30|5994.29|5874.29|5993.92|5873.92|5994.29|5874.29|5993.84|5873.84|8
1656818800000|2022-07-03 03:26:40|5993.93|5873.93|5993.8|5873.8|5994.01|5874.01|5993.8|5873.8|7
1656818810000|2022-07-03 03:26:50|5993.79|5873.79|5993.8|5873.8|5993.92|5873.92|5993.79|5873.79|10
1656818820000|2022-07-03 03:27:00|5993.85|5873.85|5993.65|5873.65|5993.86|5873.86|5993.65|5873.65|6
1656818830000|2022-07-03 03:27:10|5993.62|5873.62|5993.54|5873.54|5993.7|5873.7|5993.54|5873.54|8
1656818840000|2022-07-03 03:27:20|5993.52|5873.52|5993.14|5873.14|5993.52|5873.52|5993.06|5873.06|6
1656818850000|2022-07-03 03:27:30|5993.3|5873.3|5993.35|5873.35|5993.4|5873.4|5993.23|5873.23|9
1656818860000|2022-07-03 03:27:40|5993.49|5873.49|5993.57|5873.57|5993.6|5873.6|5993.47|5873.47|9
1656818870000|2022-07-03 03:27:50|5993.56|5873.56|5994.82|5874.82|5994.92|5874.92|5993.5|5873.5|10
1656818880000|2022-07-03 03:28:00|5994.91|5874.91|5995.36|5875.36|5995.41|5875.41|5994.91|5874.91|10
1656818890000|2022-07-03 03:28:10|5995.46|5875.46|5995.46|5875.46|5995.56|5875.56|5995.46|5875.46|9
1656818900000|2022-07-03 03:28:20|5995.54|5875.54|5995.55|5875.55|5995.6|5875.6|5995.54|5875.54|8
1656818910000|2022-07-03 03:28:30|5995.54|5875.54|5995.48|5875.48|5995.57|5875.57|5995.17|5875.17|9
1656818920000|2022-07-03 03:28:40|5995.52|5875.52|5995.34|5875.34|5995.53|5875.53|5995.14|5875.14|8
1656818930000|2022-07-03 03:28:50|5995.26|5875.26|5995.28|5875.28|5995.38|5875.38|5995.26|5875.26|7
1656818940000|2022-07-03 03:29:00|5995.33|5875.33|5995.64|5875.64|5995.64|5875.64|5995.29|5875.29|9
1656818950000|2022-07-03 03:29:10|5995.85|5875.85|5995.86|5875.86|5996|5876|5995.79|5875.79|8
1656818960000|2022-07-03 03:29:20|5995.89|5875.89|5995.9|5875.9|5995.9|5875.9|5995.59|5875.59|10
1656818970000|2022-07-03 03:29:30|5995.88|5875.88|5995.92|5875.92|5995.99|5875.99|5995.77|5875.77|7
1656818980000|2022-07-03 03:29:40|5995.81|5875.81|5995.87|5875.87|5995.94|5875.94|5995.75|5875.75|8
1656818990000|2022-07-03 03:29:50|5995.83|5875.83|5995.99|5875.99|5996.09|5876.09|5995.68|5875.68|10
1656819000000|2022-07-03 03:30:00|5996.09|5876.09|5996.31|5876.31|5996.37|5876.37|5996.08|5876.08|8
1656819010000|2022-07-03 03:30:10|5996.32|5876.32|5996.56|5876.56|5996.56|5876.56|5996.24|5876.24|10
1656819020000|2022-07-03 03:30:20|5996.48|5876.48|5995.8|5875.8|5996.48|5876.48|5995.7|5875.7|10
1656819030000|2022-07-03 03:30:30|5995.83|5875.83|5995.71|5875.71|5995.83|5875.83|5995.71|5875.71|5
1656819040000|2022-07-03 03:30:40|5995.62|5875.62|5995.62|5875.62|5995.89|5875.89|5995.62|5875.62|6
1656819050000|2022-07-03 03:30:50|5995.59|5875.59|5995.54|5875.54|5995.59|5875.59|5995.45|5875.45|8
1656819060000|2022-07-03 03:31:00|5995.55|5875.55|5995.41|5875.41|5995.56|5875.56|5995.4|5875.4|8
1656819070000|2022-07-03 03:31:10|5995.33|5875.33|5995.39|5875.39|5995.39|5875.39|5995.24|5875.24|8
1656819080000|2022-07-03 03:31:20|5995.35|5875.35|5995.27|5875.27|5995.35|5875.35|5995.21|5875.21|5
1656819090000|2022-07-03 03:31:30|5995.3|5875.3|5995.18|5875.18|5995.32|5875.32|5995.13|5875.13|6
1656819100000|2022-07-03 03:31:40|5995.19|5875.19|5995.33|5875.33|5995.33|5875.33|5995.19|5875.19|3
1656819110000|2022-07-03 03:31:50|5995.27|5875.27|5995.51|5875.51|5995.67|5875.67|5995.27|5875.27|10
1656819120000|2022-07-03 03:32:00|5995.53|5875.53|5994.67|5874.67|5995.58|5875.58|5994.67|5874.67|10
1656819130000|2022-07-03 03:32:10|5994.66|5874.66|5994.91|5874.91|5995.03|5875.03|5994.62|5874.62|10
1656819140000|2022-07-03 03:32:20|5995.05|5875.05|5994.89|5874.89|5995.08|5875.08|5994.65|5874.65|10
1656819150000|2022-07-03 03:32:30|5994.95|5874.95|5994.98|5874.98|5995.07|5875.07|5994.83|5874.83|8
1656819160000|2022-07-03 03:32:40|5994.94|5874.94|5995.05|5875.05|5995.05|5875.05|5994.94|5874.94|9
1656819170000|2022-07-03 03:32:50|5995.06|5875.06|5995.26|5875.26|5995.26|5875.26|5995.03|5875.03|9
1656819180000|2022-07-03 03:33:00|5995.33|5875.33|5995.33|5875.33|5995.43|5875.43|5995.3|5875.3|9
1656819190000|2022-07-03 03:33:10|5995.39|5875.39|5995.99|5875.99|5995.99|5875.99|5995.25|5875.25|10
1656819200000|2022-07-03 03:33:20|5996.26|5876.26|5996.93|5876.93|5996.93|5876.93|5996.26|5876.26|10
1656819210000|2022-07-03 03:33:30|5997|5877|5997.12|5877.12|5997.12|5877.12|5996.94|5876.94|8
1656819220000|2022-07-03 03:33:40|5997.18|5877.18|5998.15|5878.15|5998.15|5878.15|5997.18|5877.18|9
1656819230000|2022-07-03 03:33:50|5998.57|5878.57|5998.57|5878.57|5998.57|5878.57|5998.33|5878.33|10
1656819240000|2022-07-03 03:34:00|5998.53|5878.53|5998.45|5878.45|5998.53|5878.53|5998.38|5878.38|9
1656819250000|2022-07-03 03:34:10|5998.4|5878.4|5999.02|5879.02|5999.02|5879.02|5998.39|5878.39|7
1656819260000|2022-07-03 03:34:20|5999.07|5879.07|5999.51|5879.51|5999.51|5879.51|5998.94|5878.94|8
1656819270000|2022-07-03 03:34:30|5999.73|5879.73|6000.43|5880.43|6000.43|5880.43|5999.73|5879.73|8
1656819280000|2022-07-03 03:34:40|6000.48|5880.48|6000.32|5880.32|6000.48|5880.48|6000.09|5880.09|10
1656819290000|2022-07-03 03:34:50|6000.38|5880.38|6000|5880|6000.38|5880.38|6000|5880|8
1656819300000|2022-07-03 03:35:00|5999.98|5879.98|5999.55|5879.55|6000.02|5880.02|5999.55|5879.55|10
1656819310000|2022-07-03 03:35:10|5999.52|5879.52|5999.5|5879.5|5999.53|5879.53|5999.47|5879.47|5
1656819320000|2022-07-03 03:35:20|5999.43|5879.43|5999.44|5879.44|5999.51|5879.51|5999.28|5879.28|9
1656819330000|2022-07-03 03:35:30|5999.47|5879.47|5999.05|5879.05|5999.47|5879.47|5998.98|5878.98|8
1656819340000|2022-07-03 03:35:40|5999.11|5879.11|5999.17|5879.17|5999.19|5879.19|5999.08|5879.08|7
1656819350000|2022-07-03 03:35:50|5999.09|5879.09|5999.23|5879.23|5999.23|5879.23|5999.09|5879.09|6
1656819360000|2022-07-03 03:36:00|5999.24|5879.24|5999.58|5879.58|5999.58|5879.58|5999.24|5879.24|9
1656819370000|2022-07-03 03:36:10|5999.61|5879.61|5999.47|5879.47|5999.61|5879.61|5999.44|5879.44|7
1656819380000|2022-07-03 03:36:20|5999.39|5879.39|5999.31|5879.31|5999.46|5879.46|5999.29|5879.29|8
1656819390000|2022-07-03 03:36:30|5999.29|5879.29|5999.26|5879.26|5999.29|5879.29|5999.19|5879.19|10
1656819400000|2022-07-03 03:36:40|5999.23|5879.23|5998.83|5878.83|5999.23|5879.23|5998.76|5878.76|7
1656819410000|2022-07-03 03:36:50|5998.85|5878.85|5998.85|5878.85|5998.87|5878.87|5998.79|5878.79|8
1656819420000|2022-07-03 03:37:00|5998.78|5878.78|5998.82|5878.82|5998.97|5878.97|5998.77|5878.77|9
1656819430000|2022-07-03 03:37:10|5998.84|5878.84|6000.53|5880.53|6000.53|5880.53|5998.82|5878.82|10
1656819440000|2022-07-03 03:37:20|6001.11|5881.11|6001.88|5881.88|6001.99|5881.99|6001.11|5881.11|10
1656819450000|2022-07-03 03:37:30|6001.97|5881.97|6001.82|5881.82|6001.99|5881.99|6001.82|5881.82|10
1656819460000|2022-07-03 03:37:40|6001.6|5881.6|6001.26|5881.26|6001.7|5881.7|6001.24|5881.24|10
1656819470000|2022-07-03 03:37:50|6001.25|5881.25|6001.56|5881.56|6001.56|5881.56|6001.11|5881.11|9
1656819480000|2022-07-03 03:38:00|6001.55|5881.55|6001.83|5881.83|6001.84|5881.84|6001.55|5881.55|10
1656819490000|2022-07-03 03:38:10|6001.88|5881.88|6002.34|5882.34|6002.34|5882.34|6001.87|5881.87|9
1656819500000|2022-07-03 03:38:20|6002.36|5882.36|6002.35|5882.35|6002.4|5882.4|6002.24|5882.24|10
1656819510000|2022-07-03 03:38:30|6002.41|5882.41|6002.53|5882.53|6002.53|5882.53|6002.3|5882.3|9
1656819520000|2022-07-03 03:38:40|6002.5|5882.5|6002.42|5882.42|6002.62|5882.62|6002.38|5882.38|10
1656819530000|2022-07-03 03:38:50|6002.4|5882.4|6002.42|5882.42|6002.42|5882.42|6002.26|5882.26|10
1656819540000|2022-07-03 03:39:00|6002.41|5882.41|6002.23|5882.23|6002.41|5882.41|6002.19|5882.19|6
1656819550000|2022-07-03 03:39:10|6002.27|5882.27|6002.22|5882.22|6002.4|5882.4|6002.21|5882.21|6
1656819560000|2022-07-03 03:39:20|6002.26|5882.26|6002.47|5882.47|6002.59|5882.59|6002.26|5882.26|8
1656819570000|2022-07-03 03:39:30|6002.32|5882.32|6002.63|5882.63|6002.63|5882.63|6002.32|5882.32|8
1656819580000|2022-07-03 03:39:40|6002.59|5882.59|6002.85|5882.85|6002.85|5882.85|6002.41|5882.41|10
1656819590000|2022-07-03 03:39:50|6002.78|5882.78|6002.78|5882.78|6002.92|5882.92|6002.78|5882.78|6
1656819600000|2022-07-03 03:40:00|6002.84|5882.84|6002.84|5882.84|6002.89|5882.89|6002.78|5882.78|8
1656819610000|2022-07-03 03:40:10|6002.82|5882.82|6003.34|5883.34|6003.38|5883.38|6002.82|5882.82|10
1656819620000|2022-07-03 03:40:20|6003.37|5883.37|6003.32|5883.32|6003.38|5883.38|6003.25|5883.25|9
1656819630000|2022-07-03 03:40:30|6003.23|5883.23|6003.26|5883.26|6003.35|5883.35|6003.2|5883.2|10
1656819640000|2022-07-03 03:40:40|6003.2|5883.2|6003.29|5883.29|6003.33|5883.33|6003.2|5883.2|4
1656819650000|2022-07-03 03:40:50|6003.33|5883.33|6003.08|5883.08|6003.67|5883.67|6003.08|5883.08|7
1656819660000|2022-07-03 03:41:00|6002.98|5882.98|6004.36|5884.36|6004.36|5884.36|6002.98|5882.98|10
1656819670000|2022-07-03 03:41:10|6004.29|5884.29|6005.28|5885.28|6005.28|5885.28|6004.26|5884.26|10
1656819680000|2022-07-03 03:41:20|6005.32|5885.32|6005.75|5885.75|6005.8|5885.8|6005.32|5885.32|9
1656819690000|2022-07-03 03:41:30|6005.67|5885.67|6005.79|5885.79|6005.79|5885.79|6005.45|5885.45|9
1656819700000|2022-07-03 03:41:40|6005.82|5885.82|6006.21|5886.21|6006.21|5886.21|6005.82|5885.82|10
1656819710000|2022-07-03 03:41:50|6006.16|5886.16|6007.08|5887.08|6007.08|5887.08|6006.16|5886.16|8
1656819720000|2022-07-03 03:42:00|6007.14|5887.14|6007.18|5887.18|6007.18|5887.18|6007.06|5887.06|10
1656819730000|2022-07-03 03:42:10|6007.35|5887.35|6007.26|5887.26|6007.35|5887.35|6007.26|5887.26|9
1656819740000|2022-07-03 03:42:20|6007.16|5887.16|6006.92|5886.92|6007.24|5887.24|6006.92|5886.92|10
1656819750000|2022-07-03 03:42:30|6006.88|5886.88|6006.73|5886.73|6006.91|5886.91|6006.73|5886.73|9
1656819760000|2022-07-03 03:42:40|6006.71|5886.71|6006.9|5886.9|6006.94|5886.94|6006.71|5886.71|10
1656819770000|2022-07-03 03:42:50|6006.8|5886.8|6006.29|5886.29|6006.8|5886.8|6006.2|5886.2|10
1656819780000|2022-07-03 03:43:00|6006.32|5886.32|6006.12|5886.12|6006.33|5886.33|6005.95|5885.95|10
1656819790000|2022-07-03 03:43:10|6006.19|5886.19|6006.04|5886.04|6006.19|5886.19|6006.02|5886.02|9
1656819800000|2022-07-03 03:43:20|6006.13|5886.13|6006.31|5886.31|6006.37|5886.37|6006.13|5886.13|6
1656819810000|2022-07-03 03:43:30|6006.49|5886.49|6006.98|5886.98|6006.98|5886.98|6006.38|5886.38|10
1656819820000|2022-07-03 03:43:40|6007.18|5887.18|6011.2|5891.2|6011.2|5891.2|6007.18|5887.18|10
1656819830000|2022-07-03 03:43:50|6012.12|5892.12|6012.33|5892.33|6012.51|5892.51|6012.12|5892.12|9
1656819840000|2022-07-03 03:44:00|6012.31|5892.31|6013.67|5893.67|6013.67|5893.67|6012.14|5892.14|8
1656819850000|2022-07-03 03:44:10|6013.71|5893.71|6013.77|5893.77|6013.88|5893.88|6013.71|5893.71|8
1656819860000|2022-07-03 03:44:20|6013.75|5893.75|6013.67|5893.67|6013.93|5893.93|6013.67|5893.67|10
1656819870000|2022-07-03 03:44:30|6013.75|5893.75|6013.76|5893.76|6013.88|5893.88|6013.64|5893.64|9
1656819880000|2022-07-03 03:44:40|6013.6|5893.6|6014.03|5894.03|6014.03|5894.03|6013.6|5893.6|10
1656819890000|2022-07-03 03:44:50|6014.11|5894.11|6014.25|5894.25|6014.25|5894.25|6014.01|5894.01|7
1656819900000|2022-07-03 03:45:00|6014.43|5894.43|6014.44|5894.44|6014.61|5894.61|6014.34|5894.34|9
1656819910000|2022-07-03 03:45:10|6014.53|5894.53|6014.39|5894.39|6014.62|5894.62|6014.39|5894.39|8
1656819920000|2022-07-03 03:45:20|6014.38|5894.38|6014.43|5894.43|6014.49|5894.49|6014.38|5894.38|8
1656819930000|2022-07-03 03:45:30|6014.6|5894.6|6015.14|5895.14|6015.14|5895.14|6014.59|5894.59|9
1656819940000|2022-07-03 03:45:40|6015.19|5895.19|6015.03|5895.03|6015.19|5895.19|6014.89|5894.89|10
1656819950000|2022-07-03 03:45:50|6015.07|5895.07|6015.54|5895.54|6015.54|5895.54|6014.96|5894.96|8
1656819960000|2022-07-03 03:46:00|6015.8|5895.8|6015.53|5895.53|6016.03|5896.03|6015.39|5895.39|9
1656819970000|2022-07-03 03:46:10|6015.27|5895.27|6015.19|5895.19|6015.33|5895.33|6015.19|5895.19|10
1656819980000|2022-07-03 03:46:20|6015|5895|6013.48|5893.48|6015.36|5895.36|6013.48|5893.48|9
1656819990000|2022-07-03 03:46:30|6012.96|5892.96|6011.92|5891.92|6012.96|5892.96|6011.92|5891.92|10
1656820000000|2022-07-03 03:46:40|6011.65|5891.65|6010.89|5890.89|6011.78|5891.78|6010.89|5890.89|10
1656820010000|2022-07-03 03:46:50|6010.7|5890.7|6009.43|5889.43|6010.73|5890.73|6009.43|5889.43|10
1656820020000|2022-07-03 03:47:00|6009.5|5889.5|6009.07|5889.07|6009.5|5889.5|6009.07|5889.07|9
1656820030000|2022-07-03 03:47:10|6009.25|5889.25|6009.48|5889.48|6009.48|5889.48|6009.22|5889.22|9
1656820040000|2022-07-03 03:47:20|6009.51|5889.51|6009.78|5889.78|6009.78|5889.78|6009.51|5889.51|9
1656820050000|2022-07-03 03:47:30|6009.2|5889.2|6008.99|5888.99|6009.25|5889.25|6008.98|5888.98|7
1656820060000|2022-07-03 03:47:40|6008.96|5888.96|6008.94|5888.94|6009.01|5889.01|6008.93|5888.93|6
1656820070000|2022-07-03 03:47:50|6008.96|5888.96|6008.72|5888.72|6008.96|5888.96|6008.69|5888.69|7
1656820080000|2022-07-03 03:48:00|6008.71|5888.71|6007.52|5887.52|6008.71|5888.71|6007.51|5887.51|9
1656820090000|2022-07-03 03:48:10|6007.54|5887.54|6007.25|5887.25|6007.55|5887.55|6007.21|5887.21|10
1656820100000|2022-07-03 03:48:20|6007.14|5887.14|6007.11|5887.11|6007.32|5887.32|6007.08|5887.08|8
1656820110000|2022-07-03 03:48:30|6007.12|5887.12|6007.92|5887.92|6007.92|5887.92|6007.07|5887.07|9
1656820120000|2022-07-03 03:48:40|6008.06|5888.06|6007.96|5887.96|6008.07|5888.07|6007.96|5887.96|6
1656820130000|2022-07-03 03:48:50|6008.01|5888.01|6008|5888|6008.07|5888.07|6007.87|5887.87|8
1656820140000|2022-07-03 03:49:00|6008.03|5888.03|6008.34|5888.34|6008.34|5888.34|6007.93|5887.93|9
1656820150000|2022-07-03 03:49:10|6008.37|5888.37|6008.34|5888.34|6008.4|5888.4|6008.28|5888.28|7
1656820160000|2022-07-03 03:49:20|6008.31|5888.31|6007.68|5887.68|6008.31|5888.31|6007.45|5887.45|9
1656820170000|2022-07-03 03:49:30|6007.72|5887.72|6007.86|5887.86|6007.87|5887.87|6007.68|5887.68|8
1656820180000|2022-07-03 03:49:40|6007.87|5887.87|6007.8|5887.8|6007.87|5887.87|6007.76|5887.76|10
1656820190000|2022-07-03 03:49:50|6007.73|5887.73|6008.28|5888.28|6008.28|5888.28|6007.72|5887.72|9
1656820200000|2022-07-03 03:50:00|6008.27|5888.27|6008.43|5888.43|6008.45|5888.45|6008.25|5888.25|9
1656820210000|2022-07-03 03:50:10|6008.42|5888.42|6008.39|5888.39|6008.42|5888.42|6008.22|5888.22|10
1656820220000|2022-07-03 03:50:20|6008.38|5888.38|6007.97|5887.97|6008.38|5888.38|6007.97|5887.97|9
1656820230000|2022-07-03 03:50:30|6007.91|5887.91|6008.06|5888.06|6008.14|5888.14|6007.91|5887.91|7
1656820240000|2022-07-03 03:50:40|6008.09|5888.09|6007.88|5887.88|6008.09|5888.09|6007.87|5887.87|6
1656820250000|2022-07-03 03:50:50|6007.75|5887.75|6007.84|5887.84|6007.86|5887.86|6007.75|5887.75|6
1656820260000|2022-07-03 03:51:00|6007.8|5887.8|6007.92|5887.92|6008|5888|6007.8|5887.8|8
1656820270000|2022-07-03 03:51:10|6007.9|5887.9|6007.82|5887.82|6007.98|5887.98|6007.82|5887.82|9
1656820280000|2022-07-03 03:51:20|6007.79|5887.79|6007.92|5887.92|6007.92|5887.92|6007.75|5887.75|7
1656820290000|2022-07-03 03:51:30|6007.8|5887.8|6007.71|5887.71|6007.87|5887.87|6007.67|5887.67|6
1656820300000|2022-07-03 03:51:40|6007.68|5887.68|6007.75|5887.75|6007.91|5887.91|6007.68|5887.68|8
1656820310000|2022-07-03 03:51:50|6007.81|5887.81|6007.68|5887.68|6007.81|5887.81|6007.68|5887.68|9
1656820320000|2022-07-03 03:52:00|6007.66|5887.66|6007.69|5887.69|6007.78|5887.78|6007.58|5887.58|7
1656820330000|2022-07-03 03:52:10|6007.76|5887.76|6007.85|5887.85|6007.88|5887.88|6007.75|5887.75|8
1656820340000|2022-07-03 03:52:20|6007.66|5887.66|6007.93|5887.93|6007.93|5887.93|6007.63|5887.63|9
1656820350000|2022-07-03 03:52:30|6007.96|5887.96|6007.94|5887.94|6008.07|5888.07|6007.94|5887.94|9
1656820360000|2022-07-03 03:52:40|6007.97|5887.97|6008.04|5888.04|6008.04|5888.04|6007.95|5887.95|5
1656820370000|2022-07-03 03:52:50|6008.09|5888.09|6007.99|5887.99|6008.09|5888.09|6007.99|5887.99|8
1656820380000|2022-07-03 03:53:00|6008.05|5888.05|6008.05|5888.05|6008.05|5888.05|6007.95|5887.95|7
1656820390000|2022-07-03 03:53:10|6008.04|5888.04|6008.05|5888.05|6008.07|5888.07|6007.98|5887.98|6
1656820400000|2022-07-03 03:53:20|6008.03|5888.03|6008.07|5888.07|6008.11|5888.11|6007.86|5887.86|9
1656820410000|2022-07-03 03:53:30|6008.09|5888.09|6008.19|5888.19|6008.19|5888.19|6008.09|5888.09|5
1656820420000|2022-07-03 03:53:40|6008.15|5888.15|6008.22|5888.22|6008.38|5888.38|6008.15|5888.15|7
1656820430000|2022-07-03 03:53:50|6008.32|5888.32|6008.09|5888.09|6008.36|5888.36|6007.99|5887.99|9
1656820440000|2022-07-03 03:54:00|6008.1|5888.1|6008.07|5888.07|6008.1|5888.1|6007.9|5887.9|10
1656820450000|2022-07-03 03:54:10|6008.14|5888.14|6008.08|5888.08|6008.14|5888.14|6008.05|5888.05|5
1656820460000|2022-07-03 03:54:20|6007.97|5887.97|6007.91|5887.91|6008.23|5888.23|6007.91|5887.91|10
1656820470000|2022-07-03 03:54:30|6008.03|5888.03|6007.07|5887.07|6008.03|5888.03|6007.07|5887.07|7
1656820480000|2022-07-03 03:54:40|6007.12|5887.12|6006.62|5886.62|6007.12|5887.12|6006.62|5886.62|10
1656820490000|2022-07-03 03:54:50|6006.52|5886.52|6006.72|5886.72|6006.72|5886.72|6006.52|5886.52|6
1656820500000|2022-07-03 03:55:00|6006.71|5886.71|6006.38|5886.38|6006.75|5886.75|6006.37|5886.37|8
1656820510000|2022-07-03 03:55:10|6006.31|5886.31|6005.89|5885.89|6006.31|5886.31|6005.89|5885.89|7
1656820520000|2022-07-03 03:55:20|6005.86|5885.86|6005.99|5885.99|6006.05|5886.05|6005.86|5885.86|7
1656820530000|2022-07-03 03:55:30|6006.03|5886.03|6005.86|5885.86|6006.11|5886.11|6005.83|5885.83|10
1656820540000|2022-07-03 03:55:40|6005.74|5885.74|6005.55|5885.55|6005.74|5885.74|6005.46|5885.46|10
1656820550000|2022-07-03 03:55:50|6005.57|5885.57|6005.43|5885.43|6005.62|5885.62|6005.43|5885.43|9
1656820560000|2022-07-03 03:56:00|6005.35|5885.35|6005.5|5885.5|6005.5|5885.5|6005.35|5885.35|8
1656820570000|2022-07-03 03:56:10|6005.54|5885.54|6005.73|5885.73|6005.73|5885.73|6005.47|5885.47|7
1656820580000|2022-07-03 03:56:20|6005.71|5885.71|6005.64|5885.64|6005.73|5885.73|6005.58|5885.58|8
1656820590000|2022-07-03 03:56:30|6005.59|5885.59|6005.72|5885.72|6005.83|5885.83|6005.59|5885.59|9
1656820600000|2022-07-03 03:56:40|6005.81|5885.81|6005.72|5885.72|6005.81|5885.81|6005.59|5885.59|10
1656820610000|2022-07-03 03:56:50|6005.71|5885.71|6005.71|5885.71|6005.9|5885.9|6005.67|5885.67|10
1656820620000|2022-07-03 03:57:00|6005.78|5885.78|6006.47|5886.47|6006.47|5886.47|6005.54|5885.54|10
1656820630000|2022-07-03 03:57:10|6006.75|5886.75|6007.09|5887.09|6007.12|5887.12|6006.75|5886.75|9
1656820640000|2022-07-03 03:57:20|6007.1|5887.1|6007.78|5887.78|6007.78|5887.78|6007.1|5887.1|7
1656820650000|2022-07-03 03:57:30|6007.71|5887.71|6008.28|5888.28|6008.28|5888.28|6007.71|5887.71|9
1656820660000|2022-07-03 03:57:40|6008.16|5888.16|6009.03|5889.03|6009.04|5889.04|6008.16|5888.16|10
1656820670000|2022-07-03 03:57:50|6009.1|5889.1|6009.63|5889.63|6009.63|5889.63|6009.03|5889.03|9
1656820680000|2022-07-03 03:58:00|6009.65|5889.65|6009.85|5889.85|6009.94|5889.94|6009.65|5889.65|9
1656820690000|2022-07-03 03:58:10|6009.86|5889.86|6009.81|5889.81|6009.86|5889.86|6009.73|5889.73|9
1656820700000|2022-07-03 03:58:20|6009.82|5889.82|6010.06|5890.06|6010.06|5890.06|6009.8|5889.8|8
1656820710000|2022-07-03 03:58:30|6009.88|5889.88|6009.81|5889.81|6010.03|5890.03|6009.81|5889.81|10
1656820720000|2022-07-03 03:58:40|6009.7|5889.7|6009.73|5889.73|6009.75|5889.75|6009.56|5889.56|10
1656820730000|2022-07-03 03:58:50|6009.74|5889.74|6009.76|5889.76|6009.78|5889.78|6009.62|5889.62|8
1656820740000|2022-07-03 03:59:00|6009.74|5889.74|6009.65|5889.65|6009.8|5889.8|6009.65|5889.65|8
1656820750000|2022-07-03 03:59:10|6009.64|5889.64|6009.17|5889.17|6009.69|5889.69|6009.17|5889.17|10
1656820760000|2022-07-03 03:59:20|6009.15|5889.15|6008.66|5888.66|6009.15|5889.15|6008.6|5888.6|10
1656820770000|2022-07-03 03:59:30|6008.64|5888.64|6007.76|5887.76|6008.64|5888.64|6007.75|5887.75|9
1656820780000|2022-07-03 03:59:40|6007.81|5887.81|6007.49|5887.49|6007.86|5887.86|6007.44|5887.44|9
1656820790000|2022-07-03 03:59:50|6007.47|5887.47|6006.99|5886.99|6007.47|5887.47|6006.96|5886.96|10
1656820800000|2022-07-03 04:00:00|6006.98|5886.98|6007|5887|6007.03|5887.03|6006.6|5886.6|10
1656820810000|2022-07-03 04:00:10|6006.98|5886.98|6008|5888|6008|5888|6006.84|5886.84|9
1656820820000|2022-07-03 04:00:20|6008.15|5888.15|6008.4|5888.4|6008.52|5888.52|6008.15|5888.15|10
1656820830000|2022-07-03 04:00:30|6008.41|5888.41|6008.83|5888.83|6008.92|5888.92|6008.41|5888.41|10
1656820840000|2022-07-03 04:00:40|6008.93|5888.93|6009.07|5889.07|6009.07|5889.07|6008.84|5888.84|10
1656820850000|2022-07-03 04:00:50|6009|5889|6009.3|5889.3|6009.38|5889.38|6009|5889|9
1656820860000|2022-07-03 04:01:00|6009.43|5889.43|6009.55|5889.55|6009.56|5889.56|6009.41|5889.41|9
1656820870000|2022-07-03 04:01:10|6009.65|5889.65|6010.2|5890.2|6010.2|5890.2|6009.5|5889.5|8
1656820880000|2022-07-03 04:01:20|6010.25|5890.25|6010.26|5890.26|6010.31|5890.31|6010.21|5890.21|9
1656820890000|2022-07-03 04:01:30|6010.3|5890.3|6010.29|5890.29|6010.3|5890.3|6010.2|5890.2|8
1656820900000|2022-07-03 04:01:40|6010.22|5890.22|6010.36|5890.36|6010.36|5890.36|6010.21|5890.21|9
1656820910000|2022-07-03 04:01:50|6010.33|5890.33|6010.45|5890.45|6010.52|5890.52|6010.33|5890.33|8
1656820920000|2022-07-03 04:02:00|6010.44|5890.44|6010.78|5890.78|6010.78|5890.78|6010.42|5890.42|10
1656820930000|2022-07-03 04:02:10|6010.76|5890.76|6010.96|5890.96|6011.14|5891.14|6010.67|5890.67|10
1656820940000|2022-07-03 04:02:20|6010.87|5890.87|6010.54|5890.54|6010.88|5890.88|6010.49|5890.49|10
1656820950000|2022-07-03 04:02:30|6010.57|5890.57|6010.28|5890.28|6010.68|5890.68|6010.28|5890.28|10
1656820960000|2022-07-03 04:02:40|6010.29|5890.29|6010.29|5890.29|6010.31|5890.31|6010.22|5890.22|9
1656820970000|2022-07-03 04:02:50|6010.36|5890.36|6010.8|5890.8|6010.8|5890.8|6010.25|5890.25|7
1656820980000|2022-07-03 04:03:00|6010.89|5890.89|6011.57|5891.57|6011.57|5891.57|6010.89|5890.89|9
1656820990000|2022-07-03 04:03:10|6011.64|5891.64|6011.54|5891.54|6011.69|5891.69|6011.51|5891.51|9
1656821000000|2022-07-03 04:03:20|6011.56|5891.56|6011.56|5891.56|6011.62|5891.62|6011.56|5891.56|9
1656821010000|2022-07-03 04:03:30|6011.57|5891.57|6010.45|5890.45|6011.57|5891.57|6010.45|5890.45|8
1656821020000|2022-07-03 04:03:40|6010.48|5890.48|6010.18|5890.18|6010.48|5890.48|6010.07|5890.07|7
1656821030000|2022-07-03 04:03:50|6010.26|5890.26|6010.04|5890.04|6010.26|5890.26|6009.95|5889.95|10
1656821040000|2022-07-03 04:04:00|6009.92|5889.92|6010.78|5890.78|6010.78|5890.78|6009.92|5889.92|9
1656821050000|2022-07-03 04:04:10|6010.8|5890.8|6010.85|5890.85|6011.32|5891.32|6010.8|5890.8|8
1656821060000|2022-07-03 04:04:20|6010.74|5890.74|6011.71|5891.71|6011.71|5891.71|6010.68|5890.68|10
1656821070000|2022-07-03 04:04:30|6011.72|5891.72|6011.32|5891.32|6011.73|5891.73|6011.27|5891.27|10
1656821080000|2022-07-03 04:04:40|6011.43|5891.43|6011.24|5891.24|6011.43|5891.43|6011.21|5891.21|8
1656821090000|2022-07-03 04:04:50|6011.17|5891.17|6011.46|5891.46|6011.46|5891.46|6011.12|5891.12|10
1656821100000|2022-07-03 04:05:00|6011.4|5891.4|6011.55|5891.55|6011.55|5891.55|6011.39|5891.39|8
1656821110000|2022-07-03 04:05:10|6011.58|5891.58|6011.28|5891.28|6011.61|5891.61|6011.22|5891.22|9
1656821120000|2022-07-03 04:05:20|6011.35|5891.35|6011.4|5891.4|6011.44|5891.44|6011.3|5891.3|8
1656821130000|2022-07-03 04:05:30|6011.41|5891.41|6011.55|5891.55|6011.66|5891.66|6011.41|5891.41|10
1656821140000|2022-07-03 04:05:40|6011.36|5891.36|6010.92|5890.92|6011.36|5891.36|6010.92|5890.92|10
1656821150000|2022-07-03 04:05:50|6010.85|5890.85|6010.94|5890.94|6010.94|5890.94|6010.73|5890.73|10
1656821160000|2022-07-03 04:06:00|6010.75|5890.75|6010.75|5890.75|6010.87|5890.87|6010.71|5890.71|7
1656821170000|2022-07-03 04:06:10|6010.8|5890.8|6010.74|5890.74|6010.8|5890.8|6010.57|5890.57|10
1656821180000|2022-07-03 04:06:20|6010.75|5890.75|6010.96|5890.96|6010.96|5890.96|6010.75|5890.75|7
1656821190000|2022-07-03 04:06:30|6010.85|5890.85|6010.68|5890.68|6010.85|5890.85|6010.52|5890.52|7
1656821200000|2022-07-03 04:06:40|6010.8|5890.8|6011.13|5891.13|6011.13|5891.13|6010.7|5890.7|9
1656821210000|2022-07-03 04:06:50|6011.16|5891.16|6011.29|5891.29|6011.29|5891.29|6011.12|5891.12|9
1656821220000|2022-07-03 04:07:00|6011.38|5891.38|6012.31|5892.31|6012.33|5892.33|6011.29|5891.29|9
1656821230000|2022-07-03 04:07:10|6012.37|5892.37|6012.41|5892.41|6012.49|5892.49|6012.31|5892.31|8
1656821240000|2022-07-03 04:07:20|6012.34|5892.34|6012.76|5892.76|6012.76|5892.76|6012.19|5892.19|9
1656821250000|2022-07-03 04:07:30|6013.01|5893.01|6013.02|5893.02|6013.09|5893.09|6013.01|5893.01|6
1656821260000|2022-07-03 04:07:40|6013.1|5893.1|6013.17|5893.17|6013.17|5893.17|6013.06|5893.06|10
1656821270000|2022-07-03 04:07:50|6013.14|5893.14|6013.35|5893.35|6013.4|5893.4|6013.07|5893.07|9
1656821280000|2022-07-03 04:08:00|6013.22|5893.22|6013.38|5893.38|6013.52|5893.52|6013.1|5893.1|9
1656821290000|2022-07-03 04:08:10|6013.32|5893.32|6013.19|5893.19|6013.45|5893.45|6013.19|5893.19|7
1656821300000|2022-07-03 04:08:20|6013.27|5893.27|6013.22|5893.22|6013.27|5893.27|6013.15|5893.15|6
1656821310000|2022-07-03 04:08:30|6013.33|5893.33|6013.12|5893.12|6013.42|5893.42|6013.12|5893.12|10
1656821320000|2022-07-03 04:08:40|6013.16|5893.16|6013.47|5893.47|6013.47|5893.47|6013.13|5893.13|7
1656821330000|2022-07-03 04:08:50|6013.42|5893.42|6013.72|5893.72|6013.72|5893.72|6013.26|5893.26|10
1656821340000|2022-07-03 04:09:00|6013.82|5893.82|6014.04|5894.04|6014.14|5894.14|6013.82|5893.82|6
1656821350000|2022-07-03 04:09:10|6014.07|5894.07|6014.39|5894.39|6014.43|5894.43|6014.07|5894.07|8
1656821360000|2022-07-03 04:09:20|6014.32|5894.32|6014.43|5894.43|6014.43|5894.43|6014.12|5894.12|8
1656821370000|2022-07-03 04:09:30|6014.44|5894.44|6014.37|5894.37|6014.46|5894.46|6014.29|5894.29|9
1656821380000|2022-07-03 04:09:40|6014.33|5894.33|6014.26|5894.26|6014.38|5894.38|6014.26|5894.26|10
1656821390000|2022-07-03 04:09:50|6014.31|5894.31|6014.45|5894.45|6014.45|5894.45|6014.22|5894.22|8
1656821400000|2022-07-03 04:10:00|6014.39|5894.39|6014.39|5894.39|6014.53|5894.53|6014.33|5894.33|8
1656821410000|2022-07-03 04:10:10|6014.37|5894.37|6015.5|5895.5|6015.5|5895.5|6014.37|5894.37|8
1656821420000|2022-07-03 04:10:20|6015.43|5895.43|6015.67|5895.67|6015.67|5895.67|6015.42|5895.42|7
1656821430000|2022-07-03 04:10:30|6015.63|5895.63|6016.49|5896.49|6016.5|5896.5|6015.63|5895.63|9
1656821440000|2022-07-03 04:10:40|6016.76|5896.76|6016.77|5896.77|6016.83|5896.83|6016.7|5896.7|8
1656821450000|2022-07-03 04:10:50|6016.85|5896.85|6017.43|5897.43|6017.63|5897.63|6016.85|5896.85|9
1656821460000|2022-07-03 04:11:00|6017.42|5897.42|6017.56|5897.56|6017.57|5897.57|6017.42|5897.42|5
1656821470000|2022-07-03 04:11:10|6017.55|5897.55|6017.32|5897.32|6017.55|5897.55|6017.32|5897.32|8
1656821480000|2022-07-03 04:11:20|6017.31|5897.31|6017.35|5897.35|6017.35|5897.35|6017.31|5897.31|6
1656821490000|2022-07-03 04:11:30|6017.42|5897.42|6017.25|5897.25|6017.42|5897.42|6017.18|5897.18|7
1656821500000|2022-07-03 04:11:40|6017.39|5897.39|6017.33|5897.33|6017.49|5897.49|6017.33|5897.33|10
1656821510000|2022-07-03 04:11:50|6017.41|5897.41|6017.46|5897.46|6017.48|5897.48|6017.32|5897.32|8
1656821520000|2022-07-03 04:12:00|6017.37|5897.37|6017.72|5897.72|6017.72|5897.72|6017.37|5897.37|9
1656821530000|2022-07-03 04:12:10|6017.63|5897.63|6019.57|5899.57|6019.57|5899.57|6017.63|5897.63|9
1656821540000|2022-07-03 04:12:20|6019.8|5899.8|6020.18|5900.18|6020.38|5900.38|6019.78|5899.78|10
1656821550000|2022-07-03 04:12:30|6020.37|5900.37|6020.12|5900.12|6020.37|5900.37|6019.97|5899.97|10
1656821560000|2022-07-03 04:12:40|6019.98|5899.98|6019.84|5899.84|6019.98|5899.98|6019.8|5899.8|10
1656821570000|2022-07-03 04:12:50|6019.89|5899.89|6020.12|5900.12|6020.12|5900.12|6019.85|5899.85|9
1656821580000|2022-07-03 04:13:00|6020.18|5900.18|6021.57|5901.57|6021.75|5901.75|6019.95|5899.95|9
1656821590000|2022-07-03 04:13:10|6021.58|5901.58|6021.74|5901.74|6021.9|5901.9|6021.53|5901.53|9
1656821600000|2022-07-03 04:13:20|6021.8|5901.8|6021.99|5901.99|6022.04|5902.04|6021.75|5901.75|9
1656821610000|2022-07-03 04:13:30|6022.03|5902.03|6022.41|5902.41|6022.41|5902.41|6022.03|5902.03|8
1656821620000|2022-07-03 04:13:40|6022.34|5902.34|6022.4|5902.4|6022.6|5902.6|6022.34|5902.34|10
1656821630000|2022-07-03 04:13:50|6022.41|5902.41|6022.32|5902.32|6022.45|5902.45|6022.24|5902.24|4
1656821640000|2022-07-03 04:14:00|6022.18|5902.18|6022.44|5902.44|6022.45|5902.45|6022.18|5902.18|9
1656821650000|2022-07-03 04:14:10|6022.43|5902.43|6022.23|5902.23|6022.52|5902.52|6022.23|5902.23|9
1656821660000|2022-07-03 04:14:20|6022.33|5902.33|6022.3|5902.3|6022.37|5902.37|6022.1|5902.1|10
1656821670000|2022-07-03 04:14:30|6022.34|5902.34|6022.24|5902.24|6022.34|5902.34|6022.22|5902.22|8
1656821680000|2022-07-03 04:14:40|6022.07|5902.07|6021.7|5901.7|6022.07|5902.07|6021.7|5901.7|6
1656821690000|2022-07-03 04:14:50|6021.96|5901.96|6022.27|5902.27|6022.27|5902.27|6021.95|5901.95|10
1656821700000|2022-07-03 04:15:00|6022.3|5902.3|6022.67|5902.67|6022.86|5902.86|6022.3|5902.3|10
1656821710000|2022-07-03 04:15:10|6022.79|5902.79|6022.81|5902.81|6022.81|5902.81|6022.49|5902.49|8
1656821720000|2022-07-03 04:15:20|6022.82|5902.82|6022.53|5902.53|6022.82|5902.82|6022.53|5902.53|9
1656821730000|2022-07-03 04:15:30|6022.56|5902.56|6022.27|5902.27|6022.56|5902.56|6022.27|5902.27|8
1656821740000|2022-07-03 04:15:40|6022.24|5902.24|6022.38|5902.38|6022.43|5902.43|6022.24|5902.24|8
1656821750000|2022-07-03 04:15:50|6022.22|5902.22|6022.42|5902.42|6022.45|5902.45|6022.13|5902.13|10
1656821760000|2022-07-03 04:16:00|6022.08|5902.08|6022.04|5902.04|6022.22|5902.22|6021.97|5901.97|9
1656821770000|2022-07-03 04:16:10|6022.29|5902.29|6022.14|5902.14|6022.29|5902.29|6021.98|5901.98|9
1656821780000|2022-07-03 04:16:20|6022.24|5902.24|6022.3|5902.3|6022.3|5902.3|6022.18|5902.18|8
1656821790000|2022-07-03 04:16:30|6022.28|5902.28|6022.4|5902.4|6022.5|5902.5|6022.28|5902.28|8
1656821800000|2022-07-03 04:16:40|6022.32|5902.32|6022.4|5902.4|6022.44|5902.44|6022.28|5902.28|10
1656821810000|2022-07-03 04:16:50|6022.48|5902.48|6022.51|5902.51|6022.67|5902.67|6022.48|5902.48|8
1656821820000|2022-07-03 04:17:00|6022.54|5902.54|6022.62|5902.62|6022.62|5902.62|6022.48|5902.48|9
1656821830000|2022-07-03 04:17:10|6022.65|5902.65|6022.67|5902.67|6022.85|5902.85|6022.65|5902.65|9
1656821840000|2022-07-03 04:17:20|6022.77|5902.77|6022.7|5902.7|6022.77|5902.77|6022.61|5902.61|10
1656821850000|2022-07-03 04:17:30|6022.69|5902.69|6022.78|5902.78|6022.8|5902.8|6022.69|5902.69|7
1656821860000|2022-07-03 04:17:40|6022.85|5902.85|6023.08|5903.08|6023.1|5903.1|6022.85|5902.85|9
1656821870000|2022-07-03 04:17:50|6023.04|5903.04|6022.61|5902.61|6023.15|5903.15|6022.61|5902.61|9
1656821880000|2022-07-03 04:18:00|6022.58|5902.58|6022.05|5902.05|6022.58|5902.58|6022.04|5902.04|6
1656821890000|2022-07-03 04:18:10|6022.12|5902.12|6022.14|5902.14|6022.18|5902.18|6021.98|5901.98|8
1656821900000|2022-07-03 04:18:20|6022.05|5902.05|6022.19|5902.19|6022.27|5902.27|6022.05|5902.05|10
1656821910000|2022-07-03 04:18:30|6022.21|5902.21|6022.05|5902.05|6022.21|5902.21|6021.98|5901.98|7
1656821920000|2022-07-03 04:18:40|6021.45|5901.45|6021.03|5901.03|6021.45|5901.45|6021.03|5901.03|10
1656821930000|2022-07-03 04:18:50|6020.83|5900.83|6020.76|5900.76|6020.85|5900.85|6020.56|5900.56|8
1656821940000|2022-07-03 04:19:00|6019.86|5899.86|6020.27|5900.27|6020.46|5900.46|6019.71|5899.71|10
1656821950000|2022-07-03 04:19:10|6020.21|5900.21|6020.38|5900.38|6020.38|5900.38|6020.15|5900.15|6
1656821960000|2022-07-03 04:19:20|6020.51|5900.51|6020.35|5900.35|6020.51|5900.51|6020.33|5900.33|10
1656821970000|2022-07-03 04:19:30|6020.34|5900.34|6020.2|5900.2|6020.34|5900.34|6020.2|5900.2|9
1656821980000|2022-07-03 04:19:40|6020.22|5900.22|6020.15|5900.15|6020.22|5900.22|6020.09|5900.09|8
1656821990000|2022-07-03 04:19:50|6020.12|5900.12|6020.34|5900.34|6020.41|5900.41|6020.07|5900.07|9
1656822000000|2022-07-03 04:20:00|6020.25|5900.25|6020.44|5900.44|6020.47|5900.47|6020.25|5900.25|9
1656822010000|2022-07-03 04:20:10|6020.64|5900.64|6020.36|5900.36|6020.64|5900.64|6020.35|5900.35|7
1656822020000|2022-07-03 04:20:20|6020.34|5900.34|6019.87|5899.87|6020.34|5900.34|6019.87|5899.87|9
1656822030000|2022-07-03 04:20:30|6019.88|5899.88|6019.91|5899.91|6019.91|5899.91|6019.8|5899.8|6
1656822040000|2022-07-03 04:20:40|6019.84|5899.84|6019.81|5899.81|6019.84|5899.84|6019.71|5899.71|8
1656822050000|2022-07-03 04:20:50|6019.84|5899.84|6019.18|5899.18|6019.86|5899.86|6019.14|5899.14|9
1656822060000|2022-07-03 04:21:00|6019.22|5899.22|6019.1|5899.1|6019.28|5899.28|6019.03|5899.03|10
1656822070000|2022-07-03 04:21:10|6019.05|5899.05|6018.9|5898.9|6019.11|5899.11|6018.9|5898.9|9
1656822080000|2022-07-03 04:21:20|6018.94|5898.94|6019.15|5899.15|6019.15|5899.15|6018.94|5898.94|8
1656822090000|2022-07-03 04:21:30|6019.14|5899.14|6019.05|5899.05|6019.14|5899.14|6018.95|5898.95|8
1656822100000|2022-07-03 04:21:40|6019.03|5899.03|6019.15|5899.15|6019.15|5899.15|6019.01|5899.01|8
1656822110000|2022-07-03 04:21:50|6019.14|5899.14|6018.79|5898.79|6019.17|5899.17|6018.79|5898.79|9
1656822120000|2022-07-03 04:22:00|6018.68|5898.68|6016.9|5896.9|6018.69|5898.69|6016.87|5896.87|9
1656822130000|2022-07-03 04:22:10|6016.88|5896.88|6016.98|5896.98|6017.19|5897.19|6016.86|5896.86|8
1656822140000|2022-07-03 04:22:20|6016.88|5896.88|6016.51|5896.51|6016.88|5896.88|6016.51|5896.51|8
1656822150000|2022-07-03 04:22:30|6016.4|5896.4|6014.55|5894.55|6016.4|5896.4|6014.55|5894.55|9
1656822160000|2022-07-03 04:22:40|6014.62|5894.62|6014.55|5894.55|6014.62|5894.62|6014.46|5894.46|9
1656822170000|2022-07-03 04:22:50|6014.62|5894.62|6014.43|5894.43|6014.62|5894.62|6014.36|5894.36|7
1656822180000|2022-07-03 04:23:00|6014.49|5894.49|6013.73|5893.73|6014.49|5894.49|6013.73|5893.73|5
1656822190000|2022-07-03 04:23:10|6013.72|5893.72|6013.56|5893.56|6013.72|5893.72|6013.56|5893.56|7
1656822200000|2022-07-03 04:23:20|6013.5|5893.5|6013.76|5893.76|6013.76|5893.76|6013.5|5893.5|10
1656822210000|2022-07-03 04:23:30|6013.75|5893.75|6013.74|5893.74|6013.77|5893.77|6013.74|5893.74|5
1656822220000|2022-07-03 04:23:40|6013.73|5893.73|6013.7|5893.7|6013.75|5893.75|6013.67|5893.67|6
1656822230000|2022-07-03 04:23:50|6013.78|5893.78|6013.67|5893.67|6013.8|5893.8|6013.67|5893.67|8
1656822240000|2022-07-03 04:24:00|6013.7|5893.7|6013.49|5893.49|6013.7|5893.7|6013.49|5893.49|5
1656822250000|2022-07-03 04:24:10|6013.61|5893.61|6014.02|5894.02|6014.02|5894.02|6013.58|5893.58|8
1656822260000|2022-07-03 04:24:20|6013.56|5893.56|6013.29|5893.29|6013.56|5893.56|6013.16|5893.16|8
1656822270000|2022-07-03 04:24:30|6013.21|5893.21|6013.26|5893.26|6013.28|5893.28|6013.15|5893.15|8
1656822280000|2022-07-03 04:24:40|6013.56|5893.56|6013.47|5893.47|6013.56|5893.56|6013.44|5893.44|4
1656822290000|2022-07-03 04:24:50|6013.56|5893.56|6013.78|5893.78|6013.81|5893.81|6013.56|5893.56|9
1656822300000|2022-07-03 04:25:00|6013.86|5893.86|6014.34|5894.34|6014.34|5894.34|6013.86|5893.86|8
1656822310000|2022-07-03 04:25:10|6014.45|5894.45|6014.22|5894.22|6014.45|5894.45|6014.22|5894.22|6
1656822320000|2022-07-03 04:25:20|6014.2|5894.2|6014.12|5894.12|6014.21|5894.21|6014.01|5894.01|6
1656822330000|2022-07-03 04:25:30|6014.13|5894.13|6013.99|5893.99|6014.13|5894.13|6013.97|5893.97|8
1656822340000|2022-07-03 04:25:40|6013.97|5893.97|6013.99|5893.99|6014.08|5894.08|6013.83|5893.83|9
1656822350000|2022-07-03 04:25:50|6013.97|5893.97|6014.81|5894.81|6014.81|5894.81|6013.94|5893.94|7
1656822360000|2022-07-03 04:26:00|6014.91|5894.91|6015.21|5895.21|6015.21|5895.21|6014.91|5894.91|10
1656822370000|2022-07-03 04:26:10|6015.24|5895.24|6015.25|5895.25|6015.31|5895.31|6015.12|5895.12|9
1656822380000|2022-07-03 04:26:20|6015.26|5895.26|6015.31|5895.31|6015.31|5895.31|6015.21|5895.21|6
1656822390000|2022-07-03 04:26:30|6015.33|5895.33|6015.29|5895.29|6015.34|5895.34|6015.25|5895.25|7
1656822400000|2022-07-03 04:26:40|6015.3|5895.3|6015.15|5895.15|6015.38|5895.38|6015.15|5895.15|7
1656822410000|2022-07-03 04:26:50|6015.09|5895.09|6014.83|5894.83|6015.1|5895.1|6014.78|5894.78|7
1656822420000|2022-07-03 04:27:00|6014.93|5894.93|6014.86|5894.86|6014.96|5894.96|6014.86|5894.86|9
1656822430000|2022-07-03 04:27:10|6014.85|5894.85|6013.7|5893.7|6014.9|5894.9|6013.7|5893.7|9
1656822440000|2022-07-03 04:27:20|6013.82|5893.82|6013.53|5893.53|6013.82|5893.82|6013.45|5893.45|9
1656822450000|2022-07-03 04:27:30|6013.5|5893.5|6013.42|5893.42|6013.52|5893.52|6013.42|5893.42|7
1656822460000|2022-07-03 04:27:40|6013.41|5893.41|6013.45|5893.45|6013.45|5893.45|6013.35|5893.35|8
1656822470000|2022-07-03 04:27:50|6013.44|5893.44|6013.49|5893.49|6013.64|5893.64|6013.38|5893.38|9
1656822480000|2022-07-03 04:28:00|6013.5|5893.5|6013.45|5893.45|6013.53|5893.53|6013.32|5893.32|8
1656822490000|2022-07-03 04:28:10|6013.48|5893.48|6014.36|5894.36|6014.36|5894.36|6013.44|5893.44|7
1656822500000|2022-07-03 04:28:20|6014.26|5894.26|6014.3|5894.3|6014.4|5894.4|6014.21|5894.21|9
1656822510000|2022-07-03 04:28:30|6014.14|5894.14|6014.58|5894.58|6014.58|5894.58|6014.14|5894.14|9
1656822520000|2022-07-03 04:28:40|6014.57|5894.57|6014.61|5894.61|6014.66|5894.66|6014.56|5894.56|7
1656822530000|2022-07-03 04:28:50|6014.69|5894.69|6013.76|5893.76|6014.78|5894.78|6013.76|5893.76|8
1656822540000|2022-07-03 04:29:00|6013.63|5893.63|6013.59|5893.59|6013.63|5893.63|6013.45|5893.45|10
1656822550000|2022-07-03 04:29:10|6013.66|5893.66|6013.8|5893.8|6013.8|5893.8|6013.66|5893.66|5
1656822560000|2022-07-03 04:29:20|6013.89|5893.89|6014.59|5894.59|6014.59|5894.59|6013.89|5893.89|8
1656822570000|2022-07-03 04:29:30|6014.49|5894.49|6014.38|5894.38|6014.49|5894.49|6014.29|5894.29|7
1656822580000|2022-07-03 04:29:40|6014.32|5894.32|6014.58|5894.58|6014.6|5894.6|6014.27|5894.27|9
1656822590000|2022-07-03 04:29:50|6014.56|5894.56|6014.59|5894.59|6014.64|5894.64|6014.56|5894.56|8
1656822600000|2022-07-03 04:30:00|6014.62|5894.62|6014.81|5894.81|6014.81|5894.81|6014.57|5894.57|7
1656822610000|2022-07-03 04:30:10|6014.76|5894.76|6014.81|5894.81|6014.82|5894.82|6014.7|5894.7|9
1656822620000|2022-07-03 04:30:20|6014.65|5894.65|6014.69|5894.69|6014.69|5894.69|6014.63|5894.63|3
1656822630000|2022-07-03 04:30:30|6014.6|5894.6|6014.53|5894.53|6014.61|5894.61|6014.53|5894.53|9
1656822640000|2022-07-03 04:30:40|6014.42|5894.42|6013.79|5893.79|6014.42|5894.42|6013.75|5893.75|9
1656822650000|2022-07-03 04:30:50|6013.72|5893.72|6012.39|5892.39|6013.77|5893.77|6012.39|5892.39|10
1656822660000|2022-07-03 04:31:00|6012.37|5892.37|6011.18|5891.18|6012.37|5892.37|6011.18|5891.18|9
1656822670000|2022-07-03 04:31:10|6011.05|5891.05|6010.83|5890.83|6011.2|5891.2|6010.83|5890.83|6
1656822680000|2022-07-03 04:31:20|6010.87|5890.87|6010.64|5890.64|6010.87|5890.87|6010.59|5890.59|7
1656822690000|2022-07-03 04:31:30|6010.6|5890.6|6010.52|5890.52|6010.6|5890.6|6010.42|5890.42|9
1656822700000|2022-07-03 04:31:40|6010.48|5890.48|6010.33|5890.33|6010.53|5890.53|6010.33|5890.33|8
1656822710000|2022-07-03 04:31:50|6010.44|5890.44|6010.54|5890.54|6010.54|5890.54|6010.42|5890.42|5
1656822720000|2022-07-03 04:32:00|6010.44|5890.44|6010.37|5890.37|6010.45|5890.45|6010.36|5890.36|6
1656822730000|2022-07-03 04:32:10|6010.48|5890.48|6010.18|5890.18|6010.5|5890.5|6010.18|5890.18|9
1656822740000|2022-07-03 04:32:20|6010.23|5890.23|6009.94|5889.94|6010.23|5890.23|6009.94|5889.94|7
1656822750000|2022-07-03 04:32:30|6009.96|5889.96|6009.89|5889.89|6010.06|5890.06|6009.89|5889.89|7
1656822760000|2022-07-03 04:32:40|6009.88|5889.88|6009.62|5889.62|6009.9|5889.9|6009.6|5889.6|9
1656822770000|2022-07-03 04:32:50|6009.59|5889.59|6009.09|5889.09|6009.59|5889.59|6008.96|5888.96|10
1656822780000|2022-07-03 04:33:00|6009.08|5889.08|6009.26|5889.26|6009.26|5889.26|6009.01|5889.01|8
1656822790000|2022-07-03 04:33:10|6009.17|5889.17|6009.32|5889.32|6009.58|5889.58|6009.15|5889.15|10
1656822800000|2022-07-03 04:33:20|6009.31|5889.31|6009.75|5889.75|6009.75|5889.75|6009.31|5889.31|9
1656822810000|2022-07-03 04:33:30|6009.72|5889.72|6009.54|5889.54|6009.72|5889.72|6009.41|5889.41|10
1656822820000|2022-07-03 04:33:40|6009.45|5889.45|6009.32|5889.32|6009.65|5889.65|6009.32|5889.32|10
1656822830000|2022-07-03 04:33:50|6009.4|5889.4|6009.58|5889.58|6009.58|5889.58|6009.4|5889.4|8
1656822840000|2022-07-03 04:34:00|6009.64|5889.64|6009.86|5889.86|6009.98|5889.98|6009.64|5889.64|9
1656822850000|2022-07-03 04:34:10|6009.95|5889.95|6010.18|5890.18|6010.18|5890.18|6009.65|5889.65|7
1656822860000|2022-07-03 04:34:20|6010.16|5890.16|6010.08|5890.08|6010.16|5890.16|6009.84|5889.84|10
1656822870000|2022-07-03 04:34:30|6010.07|5890.07|6009.94|5889.94|6010.23|5890.23|6009.94|5889.94|9
1656822880000|2022-07-03 04:34:40|6009.95|5889.95|6010.04|5890.04|6010.05|5890.05|6009.91|5889.91|8
1656822890000|2022-07-03 04:34:50|6010.06|5890.06|6009.42|5889.42|6010.08|5890.08|6009.37|5889.37|9
1656822900000|2022-07-03 04:35:00|6009.58|5889.58|6009.6|5889.6|6009.62|5889.62|6009.45|5889.45|9
1656822910000|2022-07-03 04:35:10|6009.71|5889.71|6010.83|5890.83|6010.83|5890.83|6009.71|5889.71|9
1656822920000|2022-07-03 04:35:20|6011.08|5891.08|6011.58|5891.58|6011.58|5891.58|6011.03|5891.03|8
1656822930000|2022-07-03 04:35:30|6011.46|5891.46|6011.35|5891.35|6011.5|5891.5|6011.35|5891.35|8
1656822940000|2022-07-03 04:35:40|6011.43|5891.43|6010.98|5890.98|6011.81|5891.81|6010.89|5890.89|9
1656822950000|2022-07-03 04:35:50|6010.43|5890.43|6010.82|5890.82|6010.83|5890.83|6010.28|5890.28|10
1656822960000|2022-07-03 04:36:00|6010.69|5890.69|6010.7|5890.7|6010.91|5890.91|6010.69|5890.69|10
1656822970000|2022-07-03 04:36:10|6010.88|5890.88|6010.97|5890.97|6010.97|5890.97|6010.88|5890.88|7
1656822980000|2022-07-03 04:36:20|6011.06|5891.06|6010.84|5890.84|6011.12|5891.12|6010.75|5890.75|10
1656822990000|2022-07-03 04:36:30|6010.69|5890.69|6010.72|5890.72|6010.79|5890.79|6010.68|5890.68|10
1656823000000|2022-07-03 04:36:40|6010.69|5890.69|6011.28|5891.28|6011.3|5891.3|6010.69|5890.69|9
1656823010000|2022-07-03 04:36:50|6011.29|5891.29|6011.47|5891.47|6011.47|5891.47|6011.27|5891.27|8
1656823020000|2022-07-03 04:37:00|6011.48|5891.48|6011.28|5891.28|6011.56|5891.56|6011.15|5891.15|9
1656823030000|2022-07-03 04:37:10|6011.27|5891.27|6011.19|5891.19|6011.28|5891.28|6011.12|5891.12|7
1656823040000|2022-07-03 04:37:20|6011.18|5891.18|6011.73|5891.73|6011.73|5891.73|6011.11|5891.11|9
1656823050000|2022-07-03 04:37:30|6011.86|5891.86|6012.2|5892.2|6012.22|5892.22|6011.86|5891.86|9
1656823060000|2022-07-03 04:37:40|6012.16|5892.16|6012.37|5892.37|6012.37|5892.37|6012.07|5892.07|8
1656823070000|2022-07-03 04:37:50|6012.44|5892.44|6012.29|5892.29|6012.45|5892.45|6012.29|5892.29|7
1656823080000|2022-07-03 04:38:00|6012.27|5892.27|6012.3|5892.3|6012.35|5892.35|6012.25|5892.25|9
1656823090000|2022-07-03 04:38:10|6012.29|5892.29|6012.49|5892.49|6012.5|5892.5|6012.29|5892.29|7
1656823100000|2022-07-03 04:38:20|6012.46|5892.46|6012.52|5892.52|6012.53|5892.53|6012.43|5892.43|9
1656823110000|2022-07-03 04:38:30|6012.45|5892.45|6013.29|5893.29|6013.29|5893.29|6012.44|5892.44|10
1656823120000|2022-07-03 04:38:40|6013.37|5893.37|6013.4|5893.4|6013.47|5893.47|6013.37|5893.37|8
1656823130000|2022-07-03 04:38:50|6013.37|5893.37|6013.5|5893.5|6013.52|5893.52|6013.25|5893.25|9
1656823140000|2022-07-03 04:39:00|6013.42|5893.42|6013.67|5893.67|6013.67|5893.67|6013.42|5893.42|7
1656823150000|2022-07-03 04:39:10|6013.62|5893.62|6015.87|5895.87|6015.87|5895.87|6013.62|5893.62|8
1656823160000|2022-07-03 04:39:20|6016.07|5896.07|6016.7|5896.7|6016.7|5896.7|6016.07|5896.07|10
1656823170000|2022-07-03 04:39:30|6016.72|5896.72|6017.36|5897.36|6017.66|5897.66|6016.66|5896.66|10
1656823180000|2022-07-03 04:39:40|6017.33|5897.33|6016.57|5896.57|6017.5|5897.5|6016.57|5896.57|10
1656823190000|2022-07-03 04:39:50|6016.6|5896.6|6016.22|5896.22|6016.6|5896.6|6015.96|5895.96|10
1656823200000|2022-07-03 04:40:00|6016.35|5896.35|6016.65|5896.65|6016.68|5896.68|6016.35|5896.35|8
1656823210000|2022-07-03 04:40:10|6016.8|5896.8|6017.08|5897.08|6017.22|5897.22|6016.8|5896.8|10
1656823220000|2022-07-03 04:40:20|6017.09|5897.09|6016.9|5896.9|6017.09|5897.09|6016.87|5896.87|8
1656823230000|2022-07-03 04:40:30|6016.84|5896.84|6016.59|5896.59|6016.84|5896.84|6016.19|5896.19|8
1656823240000|2022-07-03 04:40:40|6016.6|5896.6|6016.36|5896.36|6016.6|5896.6|6016.3|5896.3|8
1656823250000|2022-07-03 04:40:50|6016.43|5896.43|6016.63|5896.63|6016.63|5896.63|6016.43|5896.43|8
1656823260000|2022-07-03 04:41:00|6016.59|5896.59|6016.24|5896.24|6016.59|5896.59|6016.03|5896.03|10
1656823270000|2022-07-03 04:41:10|6016.21|5896.21|6015.92|5895.92|6016.21|5896.21|6015.92|5895.92|9
1656823280000|2022-07-03 04:41:20|6016.08|5896.08|6016.38|5896.38|6016.41|5896.41|6016.08|5896.08|9
1656823290000|2022-07-03 04:41:30|6016.3|5896.3|6016.73|5896.73|6016.75|5896.75|6016.3|5896.3|7
1656823300000|2022-07-03 04:41:40|6016.49|5896.49|6016.94|5896.94|6016.94|5896.94|6016.49|5896.49|8
1656823310000|2022-07-03 04:41:50|6016.92|5896.92|6017.22|5897.22|6017.22|5897.22|6016.92|5896.92|8
1656823320000|2022-07-03 04:42:00|6017.38|5897.38|6017.35|5897.35|6017.38|5897.38|6017.27|5897.27|9
1656823330000|2022-07-03 04:42:10|6017.36|5897.36|6017.19|5897.19|6017.49|5897.49|6017.18|5897.18|9
1656823340000|2022-07-03 04:42:20|6017.17|5897.17|6017.2|5897.2|6017.26|5897.26|6017.04|5897.04|8
1656823350000|2022-07-03 04:42:30|6017.27|5897.27|6017.26|5897.26|6017.27|5897.27|6017.12|5897.12|8
1656823360000|2022-07-03 04:42:40|6017.27|5897.27|6017.11|5897.11|6017.27|5897.27|6017.11|5897.11|9
1656823370000|2022-07-03 04:42:50|6017.07|5897.07|6017.25|5897.25|6017.25|5897.25|6017.07|5897.07|7
1656823380000|2022-07-03 04:43:00|6017.22|5897.22|6017.22|5897.22|6017.22|5897.22|6017.13|5897.13|7
1656823390000|2022-07-03 04:43:10|6017.26|5897.26|6016.24|5896.24|6017.26|5897.26|6016.24|5896.24|9
1656823400000|2022-07-03 04:43:20|6016.02|5896.02|6015.7|5895.7|6016.03|5896.03|6015.7|5895.7|7
1656823410000|2022-07-03 04:43:30|6015.66|5895.66|6015.93|5895.93|6015.93|5895.93|6015.57|5895.57|5
1656823420000|2022-07-03 04:43:40|6015.92|5895.92|6015.87|5895.87|6015.93|5895.93|6015.69|5895.69|8
1656823430000|2022-07-03 04:43:50|6015.76|5895.76|6015.8|5895.8|6015.83|5895.83|6015.76|5895.76|6
1656823440000|2022-07-03 04:44:00|6015.84|5895.84|6015.96|5895.96|6015.96|5895.96|6015.84|5895.84|6
1656823450000|2022-07-03 04:44:10|6015.87|5895.87|6015.67|5895.67|6015.98|5895.98|6015.63|5895.63|10
1656823460000|2022-07-03 04:44:20|6015.65|5895.65|6015.83|5895.83|6015.89|5895.89|6015.65|5895.65|7
1656823470000|2022-07-03 04:44:30|6015.86|5895.86|6014.8|5894.8|6015.91|5895.91|6014.8|5894.8|8
1656823480000|2022-07-03 04:44:40|6014.83|5894.83|6014.74|5894.74|6014.83|5894.83|6014.69|5894.69|8
1656823490000|2022-07-03 04:44:50|6014.68|5894.68|6014.32|5894.32|6014.68|5894.68|6014.32|5894.32|9
1656823500000|2022-07-03 04:45:00|6014.09|5894.09|6014.05|5894.05|6014.19|5894.19|6013.97|5893.97|9
1656823510000|2022-07-03 04:45:10|6013.99|5893.99|6014.9|5894.9|6014.9|5894.9|6013.9|5893.9|10
1656823520000|2022-07-03 04:45:20|6014.94|5894.94|6014.98|5894.98|6015.05|5895.05|6014.84|5894.84|10
1656823530000|2022-07-03 04:45:30|6015.06|5895.06|6014.98|5894.98|6015.06|5895.06|6014.93|5894.93|9
1656823540000|2022-07-03 04:45:40|6014.96|5894.96|6014.17|5894.17|6015.06|5895.06|6014.17|5894.17|9
1656823550000|2022-07-03 04:45:50|6014.38|5894.38|6013.84|5893.84|6014.5|5894.5|6013.84|5893.84|10
1656823560000|2022-07-03 04:46:00|6013.82|5893.82|6013.46|5893.46|6013.83|5893.83|6013.35|5893.35|9
1656823570000|2022-07-03 04:46:10|6013.47|5893.47|6012.62|5892.62|6013.49|5893.49|6012.56|5892.56|10
1656823580000|2022-07-03 04:46:20|6012.56|5892.56|6012.56|5892.56|6012.75|5892.75|6012.55|5892.55|8
1656823590000|2022-07-03 04:46:30|6012.7|5892.7|6013.08|5893.08|6013.08|5893.08|6012.62|5892.62|9
1656823600000|2022-07-03 04:46:40|6013.01|5893.01|6012.38|5892.38|6013.01|5893.01|6012.35|5892.35|10
1656823610000|2022-07-03 04:46:50|6012.23|5892.23|6010.08|5890.08|6012.23|5892.23|6010.08|5890.08|10
1656823620000|2022-07-03 04:47:00|6009.64|5889.64|6008.36|5888.36|6009.83|5889.83|6008.36|5888.36|9
1656823630000|2022-07-03 04:47:10|6008.54|5888.54|6008.34|5888.34|6008.73|5888.73|6008.33|5888.33|10
1656823640000|2022-07-03 04:47:20|6008.49|5888.49|6007.3|5887.3|6008.49|5888.49|6007.3|5887.3|9
1656823650000|2022-07-03 04:47:30|6006.44|5886.44|6004.76|5884.76|6006.44|5886.44|6004.76|5884.76|9
1656823660000|2022-07-03 04:47:40|6004.83|5884.83|6002.42|5882.42|6004.96|5884.96|6002.42|5882.42|10
1656823670000|2022-07-03 04:47:50|6001.97|5881.97|5999.88|5879.88|6002.1|5882.1|5999.88|5879.88|10
1656823680000|2022-07-03 04:48:00|5999.45|5879.45|5998.18|5878.18|5999.54|5879.54|5998.18|5878.18|10
1656823690000|2022-07-03 04:48:10|5997.95|5877.95|5997.73|5877.73|5997.95|5877.95|5997.45|5877.45|9
1656823700000|2022-07-03 04:48:20|5997.63|5877.63|5996.7|5876.7|5997.63|5877.63|5996.69|5876.69|9
1656823710000|2022-07-03 04:48:30|5996.67|5876.67|5996.68|5876.68|5996.69|5876.69|5996.39|5876.39|10
1656823720000|2022-07-03 04:48:40|5996.42|5876.42|5996.3|5876.3|5996.54|5876.54|5996.3|5876.3|5
1656823730000|2022-07-03 04:48:50|5996.31|5876.31|5996.46|5876.46|5996.46|5876.46|5996.12|5876.12|9
1656823740000|2022-07-03 04:49:00|5996.17|5876.17|5996.08|5876.08|5996.19|5876.19|5996.03|5876.03|10
1656823750000|2022-07-03 04:49:10|5995.76|5875.76|5994.28|5874.28|5995.76|5875.76|5994.25|5874.25|9
1656823760000|2022-07-03 04:49:20|5994.29|5874.29|5991.41|5871.41|5994.29|5874.29|5991.3|5871.3|9
1656823770000|2022-07-03 04:49:30|5991.11|5871.11|5986.39|5866.39|5991.77|5871.77|5986.39|5866.39|10
1656823780000|2022-07-03 04:49:40|5986.47|5866.47|5983.99|5863.99|5986.47|5866.47|5983.39|5863.39|10
1656823790000|2022-07-03 04:49:50|5983.6|5863.6|5982.58|5862.58|5983.81|5863.81|5982.3|5862.3|10
1656823800000|2022-07-03 04:50:00|5982.67|5862.67|5978.91|5858.91|5982.67|5862.67|5978.91|5858.91|10
1656823810000|2022-07-03 04:50:10|5978.18|5858.18|5976.28|5856.28|5978.18|5858.18|5976.23|5856.23|10
1656823820000|2022-07-03 04:50:20|5975.78|5855.78|5973.62|5853.62|5976.19|5856.19|5973.62|5853.62|10
1656823830000|2022-07-03 04:50:30|5973.46|5853.46|5973.03|5853.03|5973.49|5853.49|5973.03|5853.03|10
1656823840000|2022-07-03 04:50:40|5973.11|5853.11|5972.11|5852.11|5973.11|5853.11|5972.11|5852.11|10
1656823850000|2022-07-03 04:50:50|5971.64|5851.64|5971.26|5851.26|5971.68|5851.68|5971.18|5851.18|8
1656823860000|2022-07-03 04:51:00|5971.28|5851.28|5968.88|5848.88|5971.28|5851.28|5968.88|5848.88|10
1656823870000|2022-07-03 04:51:10|5967.25|5847.25|5964.01|5844.01|5967.25|5847.25|5964.01|5844.01|10
1656823880000|2022-07-03 04:51:20|5964.06|5844.06|5958|5838|5964.06|5844.06|5958|5838|10
1656823890000|2022-07-03 04:51:30|5958.01|5838.01|5958.14|5838.14|5958.14|5838.14|5957.72|5837.72|10
1656823900000|2022-07-03 04:51:40|5957.52|5837.52|5958.36|5838.36|5958.4|5838.4|5957.52|5837.52|9
1656823910000|2022-07-03 04:51:50|5958.46|5838.46|5959.39|5839.39|5959.39|5839.39|5958.23|5838.23|10
1656823920000|2022-07-03 04:52:00|5959.5|5839.5|5957.56|5837.56|5959.68|5839.68|5957.56|5837.56|10
1656823930000|2022-07-03 04:52:10|5958.32|5838.32|5952.52|5832.52|5958.32|5838.32|5952.46|5832.46|10
1656823940000|2022-07-03 04:52:20|5952.25|5832.25|5950.02|5830.02|5952.27|5832.27|5950.02|5830.02|10
1656823950000|2022-07-03 04:52:30|5949.52|5829.52|5946.83|5826.83|5950.11|5830.11|5946.83|5826.83|9
1656823960000|2022-07-03 04:52:40|5946.72|5826.72|5945.51|5825.51|5946.72|5826.72|5945.51|5825.51|9
1656823970000|2022-07-03 04:52:50|5945.42|5825.42|5946.02|5826.02|5946.4|5826.4|5945.42|5825.42|10
1656823980000|2022-07-03 04:53:00|5946.18|5826.18|5945.92|5825.92|5946.18|5826.18|5945.78|5825.78|10
1656823990000|2022-07-03 04:53:10|5945.82|5825.82|5944.9|5824.9|5946.01|5826.01|5944.9|5824.9|8
1656824000000|2022-07-03 04:53:20|5944.89|5824.89|5945|5825|5945.08|5825.08|5944.6|5824.6|10
1656824010000|2022-07-03 04:53:30|5945.02|5825.02|5945.01|5825.01|5945.15|5825.15|5945|5825|10
1656824020000|2022-07-03 04:53:40|5945.02|5825.02|5945.19|5825.19|5945.3|5825.3|5945.02|5825.02|10
1656824030000|2022-07-03 04:53:50|5945.38|5825.38|5946.67|5826.67|5946.99|5826.99|5945.18|5825.18|10
1656824040000|2022-07-03 04:54:00|5947.14|5827.14|5947.31|5827.31|5947.73|5827.73|5947.14|5827.14|10
1656824050000|2022-07-03 04:54:10|5947.63|5827.63|5946.55|5826.55|5947.93|5827.93|5946.55|5826.55|10
1656824060000|2022-07-03 04:54:20|5946.83|5826.83|5944.01|5824.01|5946.83|5826.83|5944.01|5824.01|10
1656824070000|2022-07-03 04:54:30|5943.73|5823.73|5938.91|5818.91|5943.73|5823.73|5938.91|5818.91|10
1656824080000|2022-07-03 04:54:40|5937.53|5817.53|5921.64|5801.64|5937.53|5817.53|5921.64|5801.64|10
1656824090000|2022-07-03 04:54:50|5921.01|5801.01|5913|5793|5921.01|5801.01|5913|5793|10
1656824100000|2022-07-03 04:55:00|5911.79|5791.79|5909.64|5789.64|5912.84|5792.84|5909.64|5789.64|10
1656824110000|2022-07-03 04:55:10|5908.4|5788.4|5903.84|5783.84|5908.4|5788.4|5903.56|5783.56|10
1656824120000|2022-07-03 04:55:20|5903.8|5783.8|5902.1|5782.1|5903.8|5783.8|5902.1|5782.1|10
1656824130000|2022-07-03 04:55:30|5902.97|5782.97|5902.14|5782.14|5902.97|5782.97|5902.14|5782.14|10
1656824140000|2022-07-03 04:55:40|5901.59|5781.59|5895.32|5775.32|5901.59|5781.59|5895.32|5775.32|10
1656824150000|2022-07-03 04:55:50|5894.6|5774.6|5889.71|5769.71|5894.6|5774.6|5889.71|5769.71|10
1656824160000|2022-07-03 04:56:00|5889.64|5769.64|5889.05|5769.05|5889.77|5769.77|5889.05|5769.05|10
1656824170000|2022-07-03 04:56:10|5887.92|5767.92|5891.51|5771.51|5891.51|5771.51|5887.35|5767.35|10
1656824180000|2022-07-03 04:56:20|5892.03|5772.03|5892.74|5772.74|5892.74|5772.74|5891.62|5771.62|10
1656824190000|2022-07-03 04:56:30|5892.42|5772.42|5895.97|5775.97|5895.97|5775.97|5892.26|5772.26|10
1656824200000|2022-07-03 04:56:40|5895.96|5775.96|5904.4|5784.4|5904.4|5784.4|5895.96|5775.96|10
1656824210000|2022-07-03 04:56:50|5904.39|5784.39|5911.91|5791.91|5911.91|5791.91|5904.39|5784.39|10
1656824220000|2022-07-03 04:57:00|5911.73|5791.73|5917.27|5797.27|5917.93|5797.93|5911.73|5791.73|10
1656824230000|2022-07-03 04:57:10|5917.59|5797.59|5917.26|5797.26|5918.48|5798.48|5917.08|5797.08|10
1656824240000|2022-07-03 04:57:20|5916.36|5796.36|5918.3|5798.3|5918.77|5798.77|5916.36|5796.36|10
1656824250000|2022-07-03 04:57:30|5918.21|5798.21|5917.83|5797.83|5918.21|5798.21|5917.56|5797.56|9
1656824260000|2022-07-03 04:57:40|5917.95|5797.95|5927.57|5807.57|5927.57|5807.57|5917.95|5797.95|10
1656824270000|2022-07-03 04:57:50|5927.74|5807.74|5931.57|5811.57|5931.57|5811.57|5927.74|5807.74|10
1656824280000|2022-07-03 04:58:00|5931.84|5811.84|5942.05|5822.05|5942.05|5822.05|5931.84|5811.84|10
1656824290000|2022-07-03 04:58:10|5943.45|5823.45|5956.72|5836.72|5956.72|5836.72|5943.45|5823.45|10
1656824300000|2022-07-03 04:58:20|5959.27|5839.27|5968.66|5848.66|5968.66|5848.66|5958.93|5838.93|10
1656824310000|2022-07-03 04:58:30|5970.31|5850.31|5985.77|5865.77|5985.77|5865.77|5970.31|5850.31|10
1656824320000|2022-07-03 04:58:40|5986.94|5866.94|5983.22|5863.22|5987.92|5867.92|5983.22|5863.22|10
1656824330000|2022-07-03 04:58:50|5982.12|5862.12|5980.89|5860.89|5982.12|5862.12|5980.89|5860.89|9
1656824340000|2022-07-03 04:59:00|5979.76|5859.76|5977.78|5857.78|5979.76|5859.76|5975.43|5855.43|10
1656824350000|2022-07-03 04:59:10|5977.52|5857.52|5982.15|5862.15|5982.15|5862.15|5977.52|5857.52|9
1656824360000|2022-07-03 04:59:20|5982.45|5862.45|5983.66|5863.66|5984.29|5864.29|5982.45|5862.45|10
1656824370000|2022-07-03 04:59:30|5983.45|5863.45|5984.09|5864.09|5984.12|5864.12|5983.45|5863.45|10
1656824380000|2022-07-03 04:59:40|5984.42|5864.42|5987.94|5867.94|5987.94|5867.94|5984.42|5864.42|10
1656824390000|2022-07-03 04:59:50|5988.01|5868.01|5992.33|5872.33|5992.33|5872.33|5988.01|5868.01|9
1656824400000|2022-07-03 05:00:00|5993.48|5873.48|6003.1|5883.1|6003.1|5883.1|5993.48|5873.48|10
1656824410000|2022-07-03 05:00:10|6002.98|5882.98|6013.42|5893.42|6013.42|5893.42|6002.98|5882.98|10
1656824420000|2022-07-03 05:00:20|6013.99|5893.99|6017.85|5897.85|6017.85|5897.85|6013.99|5893.99|10
1656824430000|2022-07-03 05:00:30|6020.92|5900.92|6029.37|5909.37|6029.37|5909.37|6020.92|5900.92|10
1656824440000|2022-07-03 05:00:40|6029.73|5909.73|6044.41|5924.41|6044.41|5924.41|6029.73|5909.73|10
1656824450000|2022-07-03 05:00:50|6045.25|5925.25|6046.42|5926.42|6046.57|5926.57|6045.25|5925.25|10
1656824460000|2022-07-03 05:01:00|6046.32|5926.32|6047.4|5927.4|6047.4|5927.4|6045.84|5925.84|10
1656824470000|2022-07-03 05:01:10|6046.1|5926.1|6036.16|5916.16|6046.17|5926.17|6036.16|5916.16|10
1656824480000|2022-07-03 05:01:20|6034.03|5914.03|6031.8|5911.8|6034.03|5914.03|6028.84|5908.84|10
1656824490000|2022-07-03 05:01:30|6032.68|5912.68|6032.56|5912.56|6034.02|5914.02|6032.56|5912.56|10
1656824500000|2022-07-03 05:01:40|6032.48|5912.48|6031.48|5911.48|6032.94|5912.94|6031.47|5911.47|10
1656824510000|2022-07-03 05:01:50|6031.74|5911.74|6031.41|5911.41|6032.69|5912.69|6030.96|5910.96|9
1656824520000|2022-07-03 05:02:00|6031.18|5911.18|6027.78|5907.78|6031.18|5911.18|6027.05|5907.05|10
1656824530000|2022-07-03 05:02:10|6028.14|5908.14|6026.88|5906.88|6028.81|5908.81|6026.73|5906.73|10
1656824540000|2022-07-03 05:02:20|6025.67|5905.67|6024.55|5904.55|6025.93|5905.93|6024.55|5904.55|10
1656824550000|2022-07-03 05:02:30|6024.4|5904.4|6018.09|5898.09|6024.4|5904.4|6018.09|5898.09|10
1656824560000|2022-07-03 05:02:40|6017.79|5897.79|6018.84|5898.84|6018.84|5898.84|6016.39|5896.39|10
1656824570000|2022-07-03 05:02:50|6019.67|5899.67|6023.9|5903.9|6023.9|5903.9|6019.67|5899.67|10
1656824580000|2022-07-03 05:03:00|6023.95|5903.95|6027.36|5907.36|6027.36|5907.36|6023.95|5903.95|10
1656824590000|2022-07-03 05:03:10|6027.76|5907.76|6032.47|5912.47|6032.47|5912.47|6027.76|5907.76|10
1656824600000|2022-07-03 05:03:20|6032.41|5912.41|6036.66|5916.66|6036.66|5916.66|6032.41|5912.41|10
1656824610000|2022-07-03 05:03:30|6037.4|5917.4|6038.85|5918.85|6038.85|5918.85|6037.23|5917.23|10
1656824620000|2022-07-03 05:03:40|6038.92|5918.92|6037.05|5917.05|6039.35|5919.35|6037.05|5917.05|10
1656824630000|2022-07-03 05:03:50|6035.94|5915.94|6034.04|5914.04|6035.94|5915.94|6033.95|5913.95|10
1656824640000|2022-07-03 05:04:00|6034.08|5914.08|6033.84|5913.84|6034.18|5914.18|6033.84|5913.84|10
1656824650000|2022-07-03 05:04:10|6033.87|5913.87|6035.48|5915.48|6035.48|5915.48|6033.54|5913.54|10
1656824660000|2022-07-03 05:04:20|6035.72|5915.72|6034.8|5914.8|6036.27|5916.27|6034.8|5914.8|10
1656824670000|2022-07-03 05:04:30|6034.15|5914.15|6033.43|5913.43|6034.59|5914.59|6033.43|5913.43|10
1656824680000|2022-07-03 05:04:40|6033.42|5913.42|6033.98|5913.98|6034.03|5914.03|6033.42|5913.42|9
1656824690000|2022-07-03 05:04:50|6033.66|5913.66|6033.89|5913.89|6034.38|5914.38|6033.53|5913.53|10
1656824700000|2022-07-03 05:05:00|6034.25|5914.25|6033.97|5913.97|6034.27|5914.27|6033.77|5913.77|10
1656824710000|2022-07-03 05:05:10|6033.87|5913.87|6034.38|5914.38|6034.62|5914.62|6033.53|5913.53|9
1656824720000|2022-07-03 05:05:20|6033.78|5913.78|6036.27|5916.27|6036.27|5916.27|6033.78|5913.78|10
1656824730000|2022-07-03 05:05:30|6036.42|5916.42|6039.44|5919.44|6039.44|5919.44|6036.42|5916.42|10
1656824740000|2022-07-03 05:05:40|6039.24|5919.24|6039.25|5919.25|6040.17|5920.17|6039.24|5919.24|10
1656824750000|2022-07-03 05:05:50|6038.8|5918.8|6039.23|5919.23|6039.6|5919.6|6038.77|5918.77|10
1656824760000|2022-07-03 05:06:00|6039.19|5919.19|6039.91|5919.91|6040.15|5920.15|6039.19|5919.19|9
1656824770000|2022-07-03 05:06:10|6040.18|5920.18|6041.09|5921.09|6041.95|5921.95|6039.74|5919.74|10
1656824780000|2022-07-03 05:06:20|6041.42|5921.42|6042.85|5922.85|6042.85|5922.85|6041.32|5921.32|10
1656824790000|2022-07-03 05:06:30|6042.98|5922.98|6043.47|5923.47|6043.47|5923.47|6042.59|5922.59|10
1656824800000|2022-07-03 05:06:40|6043.91|5923.91|6044.52|5924.52|6044.71|5924.71|6043.71|5923.71|10
1656824810000|2022-07-03 05:06:50|6044.56|5924.56|6043.9|5923.9|6044.78|5924.78|6043.9|5923.9|9
1656824820000|2022-07-03 05:07:00|6043.87|5923.87|6045.32|5925.32|6045.32|5925.32|6043.82|5923.82|10
1656824830000|2022-07-03 05:07:10|6045.42|5925.42|6045.4|5925.4|6046.12|5926.12|6044.97|5924.97|10
1656824840000|2022-07-03 05:07:20|6044.42|5924.42|6043.02|5923.02|6045.02|5925.02|6043.02|5923.02|10
1656824850000|2022-07-03 05:07:30|6042.24|5922.24|6041.79|5921.79|6042.24|5922.24|6040.92|5920.92|10
1656824860000|2022-07-03 05:07:40|6042.11|5922.11|6039.27|5919.27|6042.11|5922.11|6039.27|5919.27|10
1656824870000|2022-07-03 05:07:50|6038.78|5918.78|6036.33|5916.33|6038.78|5918.78|6036.33|5916.33|9
1656824880000|2022-07-03 05:08:00|6036.15|5916.15|6035.74|5915.74|6036.25|5916.25|6035.26|5915.26|9
1656824890000|2022-07-03 05:08:10|6034.9|5914.9|6034.07|5914.07|6034.9|5914.9|6033.78|5913.78|10
1656824900000|2022-07-03 05:08:20|6033.55|5913.55|6033.04|5913.04|6033.55|5913.55|6032.75|5912.75|10
1656824910000|2022-07-03 05:08:30|6032.8|5912.8|6034.94|5914.94|6035.11|5915.11|6032.8|5912.8|10
1656824920000|2022-07-03 05:08:40|6035.27|5915.27|6037.45|5917.45|6037.53|5917.53|6035.27|5915.27|10
1656824930000|2022-07-03 05:08:50|6037.52|5917.52|6038.07|5918.07|6038.07|5918.07|6036.81|5916.81|10
1656824940000|2022-07-03 05:09:00|6038.56|5918.56|6041.03|5921.03|6041.03|5921.03|6038.56|5918.56|9
1656824950000|2022-07-03 05:09:10|6041.41|5921.41|6041.18|5921.18|6041.84|5921.84|6040.9|5920.9|8
1656824960000|2022-07-03 05:09:20|6041.75|5921.75|6041.42|5921.42|6041.93|5921.93|6041.36|5921.36|7
1656824970000|2022-07-03 05:09:30|6041.04|5921.04|6040.91|5920.91|6041.31|5921.31|6040.68|5920.68|10
1656824980000|2022-07-03 05:09:40|6041.07|5921.07|6041.06|5921.06|6041.21|5921.21|6040.9|5920.9|10
1656824990000|2022-07-03 05:09:50|6041.17|5921.17|6040.46|5920.46|6041.17|5921.17|6040.46|5920.46|9
1656825000000|2022-07-03 05:10:00|6040.18|5920.18|6039.37|5919.37|6040.18|5920.18|6039.23|5919.23|10
1656825010000|2022-07-03 05:10:10|6038.88|5918.88|6038.65|5918.65|6039.03|5919.03|6038.51|5918.51|10
1656825020000|2022-07-03 05:10:20|6038.51|5918.51|6037.84|5917.84|6038.73|5918.73|6037.7|5917.7|10
1656825030000|2022-07-03 05:10:30|6037.8|5917.8|6036.38|5916.38|6037.8|5917.8|6036.22|5916.22|8
1656825040000|2022-07-03 05:10:40|6036.21|5916.21|6034.95|5914.95|6036.21|5916.21|6034.95|5914.95|10
1656825050000|2022-07-03 05:10:50|6034.28|5914.28|6032.58|5912.58|6034.29|5914.29|6032.58|5912.58|10
1656825060000|2022-07-03 05:11:00|6032.36|5912.36|6031.48|5911.48|6032.58|5912.58|6031.48|5911.48|10
1656825070000|2022-07-03 05:11:10|6031.47|5911.47|6029.32|5909.32|6031.47|5911.47|6029.32|5909.32|10
1656825080000|2022-07-03 05:11:20|6028.95|5908.95|6024.09|5904.09|6028.95|5908.95|6024.09|5904.09|10
1656825090000|2022-07-03 05:11:30|6022.98|5902.98|6020.64|5900.64|6022.98|5902.98|6020.56|5900.56|10
1656825100000|2022-07-03 05:11:40|6020.11|5900.11|6020.89|5900.89|6020.89|5900.89|6018.29|5898.29|10
1656825110000|2022-07-03 05:11:50|6022.65|5902.65|6023.55|5903.55|6023.79|5903.79|6022.32|5902.32|10
1656825120000|2022-07-03 05:12:00|6023.74|5903.74|6024.56|5904.56|6024.56|5904.56|6023.67|5903.67|10
1656825130000|2022-07-03 05:12:10|6024.59|5904.59|6025.22|5905.22|6025.22|5905.22|6024.56|5904.56|10
1656825140000|2022-07-03 05:12:20|6025.54|5905.54|6026.08|5906.08|6026.12|5906.12|6025.2|5905.2|10
1656825150000|2022-07-03 05:12:30|6026.37|5906.37|6027.36|5907.36|6027.83|5907.83|6026.37|5906.37|10
1656825160000|2022-07-03 05:12:40|6027.87|5907.87|6026.94|5906.94|6028.04|5908.04|6026.93|5906.93|9
1656825170000|2022-07-03 05:12:50|6026.87|5906.87|6025.53|5905.53|6026.93|5906.93|6025.53|5905.53|10
1656825180000|2022-07-03 05:13:00|6025.54|5905.54|6022.15|5902.15|6025.87|5905.87|6022.15|5902.15|10
1656825190000|2022-07-03 05:13:10|6021.83|5901.83|6020.63|5900.63|6022.11|5902.11|6020.63|5900.63|10
1656825200000|2022-07-03 05:13:20|6019.79|5899.79|6018.32|5898.32|6019.79|5899.79|6017.9|5897.9|10
1656825210000|2022-07-03 05:13:30|6018.42|5898.42|6016.91|5896.91|6018.42|5898.42|6016.67|5896.67|10
1656825220000|2022-07-03 05:13:40|6016.97|5896.97|6016.81|5896.81|6016.97|5896.97|6016|5896|10
1656825230000|2022-07-03 05:13:50|6016.9|5896.9|6015.73|5895.73|6018.05|5898.05|6015.5|5895.5|9
1656825240000|2022-07-03 05:14:00|6015.91|5895.91|6017.03|5897.03|6017.03|5897.03|6015.68|5895.68|9
1656825250000|2022-07-03 05:14:10|6016.85|5896.85|6017.26|5897.26|6017.64|5897.64|6016.73|5896.73|10
1656825260000|2022-07-03 05:14:20|6017.48|5897.48|6017.57|5897.57|6018.04|5898.04|6017.03|5897.03|10
1656825270000|2022-07-03 05:14:30|6017.71|5897.71|6017.73|5897.73|6017.99|5897.99|6017.6|5897.6|9
1656825280000|2022-07-03 05:14:40|6017.78|5897.78|6017.31|5897.31|6017.82|5897.82|6017.31|5897.31|9
1656825290000|2022-07-03 05:14:50|6017.3|5897.3|6016.53|5896.53|6017.3|5897.3|6016.53|5896.53|10
1656825300000|2022-07-03 05:15:00|6016.33|5896.33|6015.42|5895.42|6016.33|5896.33|6015.42|5895.42|9
1656825310000|2022-07-03 05:15:10|6015.52|5895.52|6015.89|5895.89|6016.27|5896.27|6015.42|5895.42|10
1656825320000|2022-07-03 05:15:20|6014.84|5894.84|6013.43|5893.43|6014.93|5894.93|6012.71|5892.71|10
1656825330000|2022-07-03 05:15:30|6012.27|5892.27|6008.56|5888.56|6012.27|5892.27|6008.56|5888.56|10
1656825340000|2022-07-03 05:15:40|6008.64|5888.64|6004.73|5884.73|6008.64|5888.64|6004.73|5884.73|10
1656825350000|2022-07-03 05:15:50|6003.53|5883.53|6000.48|5880.48|6003.53|5883.53|6000.46|5880.46|10
1656825360000|2022-07-03 05:16:00|6001.09|5881.09|6000.67|5880.67|6001.37|5881.37|6000.59|5880.59|10
1656825370000|2022-07-03 05:16:10|6000.55|5880.55|6000.39|5880.39|6000.72|5880.72|6000.26|5880.26|7
1656825380000|2022-07-03 05:16:20|6000.56|5880.56|6001.51|5881.51|6001.58|5881.58|6000.38|5880.38|10
1656825390000|2022-07-03 05:16:30|6001.3|5881.3|6000.62|5880.62|6001.52|5881.52|6000.62|5880.62|10
1656825400000|2022-07-03 05:16:40|6000.35|5880.35|5999.39|5879.39|6000.55|5880.55|5999.34|5879.34|10
1656825410000|2022-07-03 05:16:50|5999.23|5879.23|5998.52|5878.52|5999.44|5879.44|5998.52|5878.52|10
1656825420000|2022-07-03 05:17:00|5998.59|5878.59|5998.66|5878.66|5998.7|5878.7|5997.93|5877.93|10
1656825430000|2022-07-03 05:17:10|5998.65|5878.65|5999.85|5879.85|5999.85|5879.85|5998.41|5878.41|10
1656825440000|2022-07-03 05:17:20|6000.23|5880.23|5999.65|5879.65|6000.91|5880.91|5999.65|5879.65|10
1656825450000|2022-07-03 05:17:30|6000.12|5880.12|6000.9|5880.9|6001.08|5881.08|6000.12|5880.12|10
1656825460000|2022-07-03 05:17:40|6000.72|5880.72|5999.95|5879.95|6000.9|5880.9|5999.95|5879.95|9
1656825470000|2022-07-03 05:17:50|5999.36|5879.36|5998.98|5878.98|5999.58|5879.58|5998.98|5878.98|9
1656825480000|2022-07-03 05:18:00|5998.84|5878.84|5998.11|5878.11|5999.03|5879.03|5997.68|5877.68|10
1656825490000|2022-07-03 05:18:10|5997.3|5877.3|6002.42|5882.42|6002.42|5882.42|5997.3|5877.3|10
1656825500000|2022-07-03 05:18:20|6003.9|5883.9|6007.99|5887.99|6008.14|5888.14|6003.9|5883.9|10
1656825510000|2022-07-03 05:18:30|6007.9|5887.9|6010.72|5890.72|6010.98|5890.98|6007.9|5887.9|10
1656825520000|2022-07-03 05:18:40|6010.9|5890.9|6011.41|5891.41|6012.2|5892.2|6010.73|5890.73|9
1656825530000|2022-07-03 05:18:50|6011.05|5891.05|6010.27|5890.27|6011.05|5891.05|6010.04|5890.04|9
1656825540000|2022-07-03 05:19:00|6010.05|5890.05|6009.13|5889.13|6010.05|5890.05|6009.13|5889.13|10
1656825550000|2022-07-03 05:19:10|6009.11|5889.11|6008.4|5888.4|6009.27|5889.27|6008.37|5888.37|9
1656825560000|2022-07-03 05:19:20|6008.1|5888.1|6006.23|5886.23|6008.14|5888.14|6005.94|5885.94|10
1656825570000|2022-07-03 05:19:30|6005.96|5885.96|6004.71|5884.71|6006.12|5886.12|6004.57|5884.57|10
1656825580000|2022-07-03 05:19:40|6004.81|5884.81|6004.5|5884.5|6004.83|5884.83|6004.36|5884.36|10
1656825590000|2022-07-03 05:19:50|6003.46|5883.46|6002.56|5882.56|6003.53|5883.53|6002.56|5882.56|10
1656825600000|2022-07-03 05:20:00|6002.58|5882.58|6002.01|5882.01|6002.58|5882.58|6002|5882|10
1656825610000|2022-07-03 05:20:10|6002.03|5882.03|6002|5882|6002.17|5882.17|6001.84|5881.84|10
1656825620000|2022-07-03 05:20:20|6001.73|5881.73|6001.67|5881.67|6002|5882|6001.57|5881.57|9
1656825630000|2022-07-03 05:20:30|6001.54|5881.54|6001.33|5881.33|6001.7|5881.7|6001.33|5881.33|10
1656825640000|2022-07-03 05:20:40|6001.49|5881.49|6001.19|5881.19|6001.49|5881.49|6001.06|5881.06|9
1656825650000|2022-07-03 05:20:50|6001.25|5881.25|6001.61|5881.61|6001.96|5881.96|6001.25|5881.25|10
1656825660000|2022-07-03 05:21:00|6002.27|5882.27|6002.8|5882.8|6003.06|5883.06|6002.13|5882.13|9
1656825670000|2022-07-03 05:21:10|6002.87|5882.87|6003.42|5883.42|6003.44|5883.44|6002.85|5882.85|10
1656825680000|2022-07-03 05:21:20|6003.33|5883.33|6004.19|5884.19|6004.4|5884.4|6003.15|5883.15|10
1656825690000|2022-07-03 05:21:30|6004.35|5884.35|6007.41|5887.41|6007.45|5887.45|6004.35|5884.35|10
1656825700000|2022-07-03 05:21:40|6007.56|5887.56|6008.38|5888.38|6008.38|5888.38|6007.27|5887.27|10
1656825710000|2022-07-03 05:21:50|6008.54|5888.54|6009.42|5889.42|6009.42|5889.42|6008.39|5888.39|8
1656825720000|2022-07-03 05:22:00|6009.6|5889.6|6009.6|5889.6|6009.78|5889.78|6009.31|5889.31|10
1656825730000|2022-07-03 05:22:10|6009.27|5889.27|6009.53|5889.53|6010.03|5890.03|6009.27|5889.27|9
1656825740000|2022-07-03 05:22:20|6009.42|5889.42|6009.31|5889.31|6009.66|5889.66|6009.21|5889.21|10
1656825750000|2022-07-03 05:22:30|6009.45|5889.45|6009.33|5889.33|6009.48|5889.48|6009.15|5889.15|9
1656825760000|2022-07-03 05:22:40|6009.2|5889.2|6009.68|5889.68|6009.68|5889.68|6009.15|5889.15|10
1656825770000|2022-07-03 05:22:50|6009.75|5889.75|6012.11|5892.11|6012.11|5892.11|6009.69|5889.69|10
1656825780000|2022-07-03 05:23:00|6012.1|5892.1|6013.52|5893.52|6013.64|5893.64|6012.1|5892.1|10
1656825790000|2022-07-03 05:23:10|6013.48|5893.48|6014.96|5894.96|6014.96|5894.96|6013.35|5893.35|8
1656825800000|2022-07-03 05:23:20|6014.91|5894.91|6015.39|5895.39|6015.46|5895.46|6014.91|5894.91|8
1656825810000|2022-07-03 05:23:30|6015.31|5895.31|6015.05|5895.05|6015.39|5895.39|6015.05|5895.05|10
1656825820000|2022-07-03 05:23:40|6015.01|5895.01|6014.56|5894.56|6015.01|5895.01|6014.51|5894.51|9
1656825830000|2022-07-03 05:23:50|6014.55|5894.55|6013.73|5893.73|6014.55|5894.55|6013.73|5893.73|9
1656825840000|2022-07-03 05:24:00|6013.37|5893.37|6012.22|5892.22|6013.37|5893.37|6012.15|5892.15|10
1656825850000|2022-07-03 05:24:10|6011.95|5891.95|6011.31|5891.31|6011.96|5891.96|6011.21|5891.21|10
1656825860000|2022-07-03 05:24:20|6011.42|5891.42|6010.52|5890.52|6011.53|5891.53|6010.52|5890.52|10
1656825870000|2022-07-03 05:24:30|6010.47|5890.47|6008.42|5888.42|6010.47|5890.47|6008.39|5888.39|10
1656825880000|2022-07-03 05:24:40|6007.81|5887.81|6007.68|5887.68|6008.28|5888.28|6007.32|5887.32|10
1656825890000|2022-07-03 05:24:50|6007.49|5887.49|6005.75|5885.75|6007.49|5887.49|6005.53|5885.53|10
1656825900000|2022-07-03 05:25:00|6005.36|5885.36|6005.4|5885.4|6005.71|5885.71|6005.36|5885.36|9
1656825910000|2022-07-03 05:25:10|6005.32|5885.32|6004.48|5884.48|6005.37|5885.37|6004.03|5884.03|10
1656825920000|2022-07-03 05:25:20|6004.42|5884.42|6003.96|5883.96|6004.66|5884.66|6003.96|5883.96|10
1656825930000|2022-07-03 05:25:30|6003.85|5883.85|6003.54|5883.54|6004|5884|6003.26|5883.26|9
1656825940000|2022-07-03 05:25:40|6003.26|5883.26|6003.47|5883.47|6003.65|5883.65|6003.26|5883.26|10
1656825950000|2022-07-03 05:25:50|6003.39|5883.39|6003.96|5883.96|6004.16|5884.16|6003.39|5883.39|10
1656825960000|2022-07-03 05:26:00|6003.79|5883.79|6003.2|5883.2|6003.98|5883.98|6003.2|5883.2|10
1656825970000|2022-07-03 05:26:10|6003.27|5883.27|6002.04|5882.04|6003.27|5883.27|6001.85|5881.85|9
1656825980000|2022-07-03 05:26:20|6002.55|5882.55|6001.42|5881.42|6002.6|5882.6|6001.42|5881.42|10
1656825990000|2022-07-03 05:26:30|6001.36|5881.36|5998.66|5878.66|6001.36|5881.36|5998.66|5878.66|10
1656826000000|2022-07-03 05:26:40|5999.02|5879.02|5998.59|5878.59|5999.02|5879.02|5998.08|5878.08|10
1656826010000|2022-07-03 05:26:50|5998.31|5878.31|5995.99|5875.99|5998.35|5878.35|5995.96|5875.96|10
1656826020000|2022-07-03 05:27:00|5996.03|5876.03|5994.24|5874.24|5996.19|5876.19|5994.24|5874.24|9
1656826030000|2022-07-03 05:27:10|5993.77|5873.77|5993.5|5873.5|5993.91|5873.91|5993.13|5873.13|10
1656826040000|2022-07-03 05:27:20|5993.28|5873.28|5996.46|5876.46|5996.46|5876.46|5993.28|5873.28|10
1656826050000|2022-07-03 05:27:30|5996.99|5876.99|5996.18|5876.18|5996.99|5876.99|5995.27|5875.27|10
1656826060000|2022-07-03 05:27:40|5995.92|5875.92|5995.07|5875.07|5996.84|5876.84|5995.07|5875.07|10
1656826070000|2022-07-03 05:27:50|5994.9|5874.9|5994.7|5874.7|5995.36|5875.36|5994.7|5874.7|10
1656826080000|2022-07-03 05:28:00|5994.99|5874.99|5993.92|5873.92|5994.99|5874.99|5993.71|5873.71|9
1656826090000|2022-07-03 05:28:10|5993.52|5873.52|5993.18|5873.18|5993.52|5873.52|5993.09|5873.09|10
1656826100000|2022-07-03 05:28:20|5993.16|5873.16|5993.13|5873.13|5993.75|5873.75|5992.94|5872.94|10
1656826110000|2022-07-03 05:28:30|5993.05|5873.05|5990.83|5870.83|5993.05|5873.05|5990.82|5870.82|10
1656826120000|2022-07-03 05:28:40|5990.7|5870.7|5989.6|5869.6|5990.7|5870.7|5989.37|5869.37|9
1656826130000|2022-07-03 05:28:50|5989.09|5869.09|5988.58|5868.58|5989.09|5869.09|5988.58|5868.58|10
1656826140000|2022-07-03 05:29:00|5988.39|5868.39|5987.67|5867.67|5988.39|5868.39|5987.58|5867.58|10
1656826150000|2022-07-03 05:29:10|5987.66|5867.66|5987.83|5867.83|5987.9|5867.9|5987.66|5867.66|10
1656826160000|2022-07-03 05:29:20|5987.7|5867.7|5985.92|5865.92|5987.73|5867.73|5985.92|5865.92|10
1656826170000|2022-07-03 05:29:30|5985.86|5865.86|5983.05|5863.05|5985.86|5865.86|5983.05|5863.05|10
1656826180000|2022-07-03 05:29:40|5982.73|5862.73|5978.02|5858.02|5982.73|5862.73|5978.02|5858.02|10
1656826190000|2022-07-03 05:29:50|5978.72|5858.72|5976.98|5856.98|5978.72|5858.72|5976.66|5856.66|10
1656826200000|2022-07-03 05:30:00|5977.23|5857.23|5980.18|5860.18|5980.18|5860.18|5977.23|5857.23|10
1656826210000|2022-07-03 05:30:10|5980.22|5860.22|5980.04|5860.04|5980.69|5860.69|5979.81|5859.81|10
1656826220000|2022-07-03 05:30:20|5979.85|5859.85|5979.27|5859.27|5979.85|5859.85|5979.27|5859.27|8
1656826230000|2022-07-03 05:30:30|5979.29|5859.29|5978.96|5858.96|5979.29|5859.29|5978.45|5858.45|10
1656826240000|2022-07-03 05:30:40|5978.84|5858.84|5979.24|5859.24|5979.82|5859.82|5978.84|5858.84|10
1656826250000|2022-07-03 05:30:50|5979.52|5859.52|5981.71|5861.71|5981.71|5861.71|5979.52|5859.52|10
1656826260000|2022-07-03 05:31:00|5981.68|5861.68|5981.99|5861.99|5982.29|5862.29|5981.68|5861.68|10
1656826270000|2022-07-03 05:31:10|5982.6|5862.6|5983.16|5863.16|5983.16|5863.16|5982.24|5862.24|10
1656826280000|2022-07-03 05:31:20|5983.89|5863.89|5983.71|5863.71|5983.91|5863.91|5983.13|5863.13|10
1656826290000|2022-07-03 05:31:30|5983.96|5863.96|5983.79|5863.79|5984.04|5864.04|5983.79|5863.79|10
1656826300000|2022-07-03 05:31:40|5983.96|5863.96|5985.58|5865.58|5985.58|5865.58|5983.96|5863.96|10
1656826310000|2022-07-03 05:31:50|5985.56|5865.56|5985.01|5865.01|5985.56|5865.56|5985.01|5865.01|10
1656826320000|2022-07-03 05:32:00|5984.84|5864.84|5984.05|5864.05|5984.91|5864.91|5984.05|5864.05|9
1656826330000|2022-07-03 05:32:10|5984.04|5864.04|5983.73|5863.73|5984.1|5864.1|5983.56|5863.56|9
1656826340000|2022-07-03 05:32:20|5983.35|5863.35|5982.46|5862.46|5983.36|5863.36|5982.46|5862.46|10
1656826350000|2022-07-03 05:32:30|5982.76|5862.76|5980.73|5860.73|5982.76|5862.76|5980.73|5860.73|10
1656826360000|2022-07-03 05:32:40|5980.16|5860.16|5979.54|5859.54|5980.17|5860.17|5979.45|5859.45|10
1656826370000|2022-07-03 05:32:50|5979.52|5859.52|5979.16|5859.16|5979.52|5859.52|5979.02|5859.02|9
1656826380000|2022-07-03 05:33:00|5978.94|5858.94|5978.32|5858.32|5979.08|5859.08|5978.32|5858.32|10
1656826390000|2022-07-03 05:33:10|5978.3|5858.3|5977.54|5857.54|5978.3|5858.3|5976.99|5856.99|9
1656826400000|2022-07-03 05:33:20|5977.62|5857.62|5976.12|5856.12|5977.73|5857.73|5976.12|5856.12|10
1656826410000|2022-07-03 05:33:30|5976.41|5856.41|5975.77|5855.77|5976.55|5856.55|5975.56|5855.56|10
1656826420000|2022-07-03 05:33:40|5975.68|5855.68|5974.59|5854.59|5975.68|5855.68|5974.59|5854.59|10
1656826430000|2022-07-03 05:33:50|5974.74|5854.74|5974.91|5854.91|5974.92|5854.92|5974.64|5854.64|10
1656826440000|2022-07-03 05:34:00|5974.75|5854.75|5974.46|5854.46|5974.75|5854.75|5974.23|5854.23|10
1656826450000|2022-07-03 05:34:10|5974.62|5854.62|5974.14|5854.14|5974.62|5854.62|5974.11|5854.11|10
1656826460000|2022-07-03 05:34:20|5973.99|5853.99|5974.77|5854.77|5974.83|5854.83|5973.99|5853.99|10
1656826470000|2022-07-03 05:34:30|5974.64|5854.64|5975.01|5855.01|5975.01|5855.01|5974.57|5854.57|10
1656826480000|2022-07-03 05:34:40|5974.86|5854.86|5975.1|5855.1|5975.1|5855.1|5974.32|5854.32|10
1656826490000|2022-07-03 05:34:50|5975.15|5855.15|5976.14|5856.14|5976.14|5856.14|5975.15|5855.15|9
1656826500000|2022-07-03 05:35:00|5975.48|5855.48|5976.05|5856.05|5976.54|5856.54|5975.48|5855.48|9
1656826510000|2022-07-03 05:35:10|5975.66|5855.66|5975.25|5855.25|5975.66|5855.66|5974.97|5854.97|10
1656826520000|2022-07-03 05:35:20|5975.39|5855.39|5975.79|5855.79|5975.79|5855.79|5975.21|5855.21|10
1656826530000|2022-07-03 05:35:30|5975.84|5855.84|5976.5|5856.5|5976.5|5856.5|5975.63|5855.63|9
1656826540000|2022-07-03 05:35:40|5976.41|5856.41|5977.06|5857.06|5977.06|5857.06|5976.41|5856.41|10
1656826550000|2022-07-03 05:35:50|5977.04|5857.04|5976.84|5856.84|5977.09|5857.09|5976.72|5856.72|10
1656826560000|2022-07-03 05:36:00|5977.09|5857.09|5976.43|5856.43|5977.09|5857.09|5976.43|5856.43|10
1656826570000|2022-07-03 05:36:10|5976.35|5856.35|5975.42|5855.42|5976.86|5856.86|5975.42|5855.42|10
1656826580000|2022-07-03 05:36:20|5975.03|5855.03|5972.04|5852.04|5975.03|5855.03|5972.04|5852.04|10
1656826590000|2022-07-03 05:36:30|5972.91|5852.91|5969.96|5849.96|5972.91|5852.91|5969.96|5849.96|10
1656826600000|2022-07-03 05:36:40|5970.44|5850.44|5970.76|5850.76|5970.84|5850.84|5970.44|5850.44|10
1656826610000|2022-07-03 05:36:50|5970.73|5850.73|5965.81|5845.81|5970.73|5850.73|5965.78|5845.78|10
1656826620000|2022-07-03 05:37:00|5965.73|5845.73|5964.34|5844.34|5965.73|5845.73|5964.15|5844.15|10
1656826630000|2022-07-03 05:37:10|5964.35|5844.35|5963.41|5843.41|5964.35|5844.35|5963.36|5843.36|10
1656826640000|2022-07-03 05:37:20|5963.82|5843.82|5963|5843|5963.9|5843.9|5963|5843|10
1656826650000|2022-07-03 05:37:30|5963.63|5843.63|5964.19|5844.19|5964.19|5844.19|5962.99|5842.99|10
1656826660000|2022-07-03 05:37:40|5963.83|5843.83|5961.97|5841.97|5963.83|5843.83|5961.97|5841.97|9
1656826670000|2022-07-03 05:37:50|5961.66|5841.66|5961.95|5841.95|5962.16|5842.16|5961.35|5841.35|9
1656826680000|2022-07-03 05:38:00|5962.03|5842.03|5962.74|5842.74|5962.74|5842.74|5961.73|5841.73|10
1656826690000|2022-07-03 05:38:10|5962.53|5842.53|5962.87|5842.87|5962.87|5842.87|5962.24|5842.24|10
1656826700000|2022-07-03 05:38:20|5962.96|5842.96|5964.6|5844.6|5964.6|5844.6|5962.96|5842.96|10
1656826710000|2022-07-03 05:38:30|5964.53|5844.53|5964.51|5844.51|5964.62|5844.62|5964.24|5844.24|9
1656826720000|2022-07-03 05:38:40|5964.52|5844.52|5965.29|5845.29|5965.29|5845.29|5964.52|5844.52|10
1656826730000|2022-07-03 05:38:50|5965.17|5845.17|5965.12|5845.12|5965.18|5845.18|5964.99|5844.99|9
1656826740000|2022-07-03 05:39:00|5965.04|5845.04|5965.01|5845.01|5965.52|5845.52|5964.68|5844.68|10
1656826750000|2022-07-03 05:39:10|5965.09|5845.09|5963.75|5843.75|5965.09|5845.09|5963.75|5843.75|10
1656826760000|2022-07-03 05:39:20|5964.02|5844.02|5964.06|5844.06|5964.18|5844.18|5964|5844|9
1656826770000|2022-07-03 05:39:30|5964.04|5844.04|5964.96|5844.96|5964.96|5844.96|5963.87|5843.87|9
1656826780000|2022-07-03 05:39:40|5964.43|5844.43|5965.3|5845.3|5965.34|5845.34|5964.43|5844.43|9
1656826790000|2022-07-03 05:39:50|5964.88|5844.88|5965.45|5845.45|5965.45|5845.45|5964.88|5844.88|9
1656826800000|2022-07-03 05:40:00|5965.34|5845.34|5965.75|5845.75|5965.93|5845.93|5965.34|5845.34|10
1656826810000|2022-07-03 05:40:10|5965.7|5845.7|5966.02|5846.02|5966.32|5846.32|5965.7|5845.7|10
1656826820000|2022-07-03 05:40:20|5966.28|5846.28|5966.29|5846.29|5966.42|5846.42|5966.08|5846.08|9
1656826830000|2022-07-03 05:40:30|5966.35|5846.35|5966.87|5846.87|5967.01|5847.01|5966.35|5846.35|10
1656826840000|2022-07-03 05:40:40|5966.72|5846.72|5966.1|5846.1|5966.98|5846.98|5965.66|5845.66|10
1656826850000|2022-07-03 05:40:50|5965.65|5845.65|5965.36|5845.36|5966.01|5846.01|5964.84|5844.84|10
1656826860000|2022-07-03 05:41:00|5966.22|5846.22|5964.6|5844.6|5966.22|5846.22|5964.55|5844.55|10
1656826870000|2022-07-03 05:41:10|5964.61|5844.61|5963.12|5843.12|5964.74|5844.74|5963.12|5843.12|10
1656826880000|2022-07-03 05:41:20|5963.41|5843.41|5962.59|5842.59|5963.41|5843.41|5962.59|5842.59|10
1656826890000|2022-07-03 05:41:30|5962.68|5842.68|5962.5|5842.5|5962.68|5842.68|5962.23|5842.23|10
1656826900000|2022-07-03 05:41:40|5962.45|5842.45|5962.12|5842.12|5962.45|5842.45|5961.96|5841.96|10
1656826910000|2022-07-03 05:41:50|5961.99|5841.99|5962.55|5842.55|5962.55|5842.55|5961.96|5841.96|10
1656826920000|2022-07-03 05:42:00|5962.56|5842.56|5962.24|5842.24|5962.76|5842.76|5962.24|5842.24|8
1656826930000|2022-07-03 05:42:10|5962.11|5842.11|5962.07|5842.07|5962.15|5842.15|5961.74|5841.74|10
1656826940000|2022-07-03 05:42:20|5962.2|5842.2|5962.17|5842.17|5962.4|5842.4|5962.11|5842.11|10
1656826950000|2022-07-03 05:42:30|5961.98|5841.98|5962.64|5842.64|5962.64|5842.64|5961.88|5841.88|10
1656826960000|2022-07-03 05:42:40|5962.24|5842.24|5963.17|5843.17|5963.35|5843.35|5962.24|5842.24|10
1656826970000|2022-07-03 05:42:50|5963.21|5843.21|5964.71|5844.71|5964.71|5844.71|5963.21|5843.21|10
1656826980000|2022-07-03 05:43:00|5964.88|5844.88|5964.96|5844.96|5965.13|5845.13|5964.81|5844.81|9
1656826990000|2022-07-03 05:43:10|5965.04|5845.04|5964.79|5844.79|5965.04|5845.04|5964.62|5844.62|10
1656827000000|2022-07-03 05:43:20|5964.78|5844.78|5964.2|5844.2|5964.78|5844.78|5964.2|5844.2|10
1656827010000|2022-07-03 05:43:30|5964.42|5844.42|5964.15|5844.15|5964.42|5844.42|5963.92|5843.92|10
1656827020000|2022-07-03 05:43:40|5964.04|5844.04|5964.19|5844.19|5964.43|5844.43|5963.98|5843.98|9
1656827030000|2022-07-03 05:43:50|5964.35|5844.35|5964.36|5844.36|5964.45|5844.45|5964.11|5844.11|10
1656827040000|2022-07-03 05:44:00|5964.31|5844.31|5963.9|5843.9|5964.31|5844.31|5963.86|5843.86|10
1656827050000|2022-07-03 05:44:10|5963.93|5843.93|5964.66|5844.66|5964.66|5844.66|5963.93|5843.93|10
1656827060000|2022-07-03 05:44:20|5964.8|5844.8|5966.21|5846.21|5966.21|5846.21|5964.75|5844.75|10
1656827070000|2022-07-03 05:44:30|5966.28|5846.28|5967.02|5847.02|5967.02|5847.02|5966.25|5846.25|9
1656827080000|2022-07-03 05:44:40|5967.06|5847.06|5967.36|5847.36|5967.53|5847.53|5967.06|5847.06|10
1656827090000|2022-07-03 05:44:50|5967.5|5847.5|5968.17|5848.17|5968.31|5848.31|5967.5|5847.5|10
1656827100000|2022-07-03 05:45:00|5968.33|5848.33|5968.51|5848.51|5969.07|5849.07|5968.26|5848.26|10
1656827110000|2022-07-03 05:45:10|5968.48|5848.48|5969.76|5849.76|5970.03|5850.03|5968.48|5848.48|10
1656827120000|2022-07-03 05:45:20|5969.73|5849.73|5972.15|5852.15|5972.15|5852.15|5969.73|5849.73|9
1656827130000|2022-07-03 05:45:30|5972.25|5852.25|5972.07|5852.07|5972.26|5852.26|5971.75|5851.75|10
1656827140000|2022-07-03 05:45:40|5972.2|5852.2|5973.52|5853.52|5973.52|5853.52|5972.2|5852.2|9
1656827150000|2022-07-03 05:45:50|5974.05|5854.05|5980.96|5860.96|5980.96|5860.96|5973.77|5853.77|10
1656827160000|2022-07-03 05:46:00|5981.44|5861.44|5984.22|5864.22|5984.22|5864.22|5981.44|5861.44|10
1656827170000|2022-07-03 05:46:10|5983.95|5863.95|5982.54|5862.54|5984.18|5864.18|5982.54|5862.54|10
1656827180000|2022-07-03 05:46:20|5982.37|5862.37|5980.36|5860.36|5982.37|5862.37|5980.36|5860.36|10
1656827190000|2022-07-03 05:46:30|5980.14|5860.14|5976.94|5856.94|5980.54|5860.54|5976.94|5856.94|10
1656827200000|2022-07-03 05:46:40|5975.88|5855.88|5975.24|5855.24|5976.03|5856.03|5975.24|5855.24|9
1656827210000|2022-07-03 05:46:50|5975.39|5855.39|5975.42|5855.42|5975.58|5855.58|5975.27|5855.27|10
1656827220000|2022-07-03 05:47:00|5975.3|5855.3|5975.33|5855.33|5975.41|5855.41|5975.23|5855.23|9
1656827230000|2022-07-03 05:47:10|5975.42|5855.42|5975.27|5855.27|5975.42|5855.42|5975|5855|10
1656827240000|2022-07-03 05:47:20|5975.45|5855.45|5975.27|5855.27|5975.69|5855.69|5975.27|5855.27|8
1656827250000|2022-07-03 05:47:30|5975.31|5855.31|5975.64|5855.64|5975.64|5855.64|5975.31|5855.31|8
1656827260000|2022-07-03 05:47:40|5975.62|5855.62|5975.99|5855.99|5976.06|5856.06|5975.62|5855.62|8
1656827270000|2022-07-03 05:47:50|5975.95|5855.95|5976.05|5856.05|5976.34|5856.34|5975.95|5855.95|9
1656827280000|2022-07-03 05:48:00|5976.09|5856.09|5976.68|5856.68|5976.68|5856.68|5976.02|5856.02|10
1656827290000|2022-07-03 05:48:10|5976.7|5856.7|5976.9|5856.9|5976.9|5856.9|5976.62|5856.62|9
1656827300000|2022-07-03 05:48:20|5976.93|5856.93|5978.06|5858.06|5978.06|5858.06|5976.93|5856.93|10
1656827310000|2022-07-03 05:48:30|5978.45|5858.45|5978.25|5858.25|5978.45|5858.45|5978.09|5858.09|10
1656827320000|2022-07-03 05:48:40|5978.16|5858.16|5978.61|5858.61|5978.73|5858.73|5978.16|5858.16|10
1656827330000|2022-07-03 05:48:50|5978.72|5858.72|5981.97|5861.97|5982.05|5862.05|5978.6|5858.6|10
1656827340000|2022-07-03 05:49:00|5981.72|5861.72|5983.6|5863.6|5983.6|5863.6|5981.72|5861.72|9
1656827350000|2022-07-03 05:49:10|5983.46|5863.46|5983.91|5863.91|5984.04|5864.04|5983.24|5863.24|10
1656827360000|2022-07-03 05:49:20|5984.09|5864.09|5984.48|5864.48|5984.73|5864.73|5984.02|5864.02|10
1656827370000|2022-07-03 05:49:30|5984.42|5864.42|5986.09|5866.09|5986.09|5866.09|5984.32|5864.32|9
1656827380000|2022-07-03 05:49:40|5986.06|5866.06|5986.46|5866.46|5986.86|5866.86|5986.06|5866.06|10
1656827390000|2022-07-03 05:49:50|5986.55|5866.55|5985.29|5865.29|5986.55|5866.55|5985.08|5865.08|10
1656827400000|2022-07-03 05:50:00|5984.82|5864.82|5983.25|5863.25|5984.82|5864.82|5983.25|5863.25|10
1656827410000|2022-07-03 05:50:10|5983.3|5863.3|5983.43|5863.43|5983.53|5863.53|5982.85|5862.85|10
1656827420000|2022-07-03 05:50:20|5983.23|5863.23|5983.17|5863.17|5983.35|5863.35|5982.91|5862.91|10
1656827430000|2022-07-03 05:50:30|5983.35|5863.35|5983.48|5863.48|5983.83|5863.83|5983.11|5863.11|10
1656827440000|2022-07-03 05:50:40|5983.54|5863.54|5984.33|5864.33|5984.35|5864.35|5983.54|5863.54|10
1656827450000|2022-07-03 05:50:50|5984.11|5864.11|5984.65|5864.65|5984.65|5864.65|5984.11|5864.11|10
1656827460000|2022-07-03 05:51:00|5984.83|5864.83|5986.35|5866.35|5986.35|5866.35|5984.83|5864.83|10
1656827470000|2022-07-03 05:51:10|5986.49|5866.49|5987.29|5867.29|5987.3|5867.3|5986.49|5866.49|9
1656827480000|2022-07-03 05:51:20|5987.31|5867.31|5988.36|5868.36|5988.65|5868.65|5986.79|5866.79|10
1656827490000|2022-07-03 05:51:30|5988.4|5868.4|5989.76|5869.76|5989.76|5869.76|5988.4|5868.4|10
1656827500000|2022-07-03 05:51:40|5989.84|5869.84|5989.59|5869.59|5990.03|5870.03|5989.5|5869.5|10
1656827510000|2022-07-03 05:51:50|5989.35|5869.35|5989.95|5869.95|5990.02|5870.02|5989.3|5869.3|10
1656827520000|2022-07-03 05:52:00|5990.1|5870.1|5987.68|5867.68|5990.1|5870.1|5987.68|5867.68|10
1656827530000|2022-07-03 05:52:10|5987.71|5867.71|5987.58|5867.58|5987.71|5867.71|5986.92|5866.92|10
1656827540000|2022-07-03 05:52:20|5987.32|5867.32|5987.21|5867.21|5987.37|5867.37|5986.98|5866.98|10
1656827550000|2022-07-03 05:52:30|5986.69|5866.69|5986.88|5866.88|5986.93|5866.93|5986.69|5866.69|9
1656827560000|2022-07-03 05:52:40|5986.82|5866.82|5986.69|5866.69|5986.82|5866.82|5986.49|5866.49|10
1656827570000|2022-07-03 05:52:50|5986.65|5866.65|5986.5|5866.5|5987.07|5867.07|5986.5|5866.5|10
1656827580000|2022-07-03 05:53:00|5986.45|5866.45|5985.96|5865.96|5986.74|5866.74|5985.85|5865.85|10
1656827590000|2022-07-03 05:53:10|5985.92|5865.92|5985.83|5865.83|5985.96|5865.96|5985.44|5865.44|10
1656827600000|2022-07-03 05:53:20|5986.25|5866.25|5985.83|5865.83|5986.25|5866.25|5985.82|5865.82|10
1656827610000|2022-07-03 05:53:30|5985.88|5865.88|5986.25|5866.25|5986.44|5866.44|5985.76|5865.76|10
1656827620000|2022-07-03 05:53:40|5986.57|5866.57|5987.04|5867.04|5987.56|5867.56|5986.57|5866.57|9
1656827630000|2022-07-03 05:53:50|5987|5867|5987.55|5867.55|5987.55|5867.55|5987|5867|10
1656827640000|2022-07-03 05:54:00|5987.5|5867.5|5986.79|5866.79|5987.5|5867.5|5986.79|5866.79|10
1656827650000|2022-07-03 05:54:10|5986.74|5866.74|5986.56|5866.56|5986.78|5866.78|5986.44|5866.44|10
1656827660000|2022-07-03 05:54:20|5986.18|5866.18|5984.39|5864.39|5986.23|5866.23|5984.33|5864.33|10
1656827670000|2022-07-03 05:54:30|5984.72|5864.72|5984.07|5864.07|5984.72|5864.72|5983.72|5863.72|10
1656827680000|2022-07-03 05:54:40|5983.25|5863.25|5981.97|5861.97|5983.25|5863.25|5981.97|5861.97|9
1656827690000|2022-07-03 05:54:50|5981.22|5861.22|5978.18|5858.18|5981.22|5861.22|5977.67|5857.67|10
1656827700000|2022-07-03 05:55:00|5978.12|5858.12|5974.62|5854.62|5978.12|5858.12|5974.62|5854.62|10
1656827710000|2022-07-03 05:55:10|5974.35|5854.35|5971.88|5851.88|5974.4|5854.4|5971.88|5851.88|10
1656827720000|2022-07-03 05:55:20|5972.22|5852.22|5970.65|5850.65|5972.23|5852.23|5970.65|5850.65|10
1656827730000|2022-07-03 05:55:30|5970.77|5850.77|5970.88|5850.88|5971.42|5851.42|5970.69|5850.69|10
1656827740000|2022-07-03 05:55:40|5970.62|5850.62|5969.91|5849.91|5970.63|5850.63|5969.77|5849.77|10
1656827750000|2022-07-03 05:55:50|5969.95|5849.95|5969.52|5849.52|5970.26|5850.26|5969.52|5849.52|10
1656827760000|2022-07-03 05:56:00|5969.4|5849.4|5969.23|5849.23|5969.42|5849.42|5969.07|5849.07|10
1656827770000|2022-07-03 05:56:10|5969.3|5849.3|5969.47|5849.47|5969.47|5849.47|5969.21|5849.21|9
1656827780000|2022-07-03 05:56:20|5969.51|5849.51|5968.99|5848.99|5969.51|5849.51|5968.99|5848.99|8
1656827790000|2022-07-03 05:56:30|5968.94|5848.94|5968.45|5848.45|5969.04|5849.04|5968.41|5848.41|10
1656827800000|2022-07-03 05:56:40|5968.67|5848.67|5968.36|5848.36|5968.67|5848.67|5968.36|5848.36|10
1656827810000|2022-07-03 05:56:50|5968.26|5848.26|5968.29|5848.29|5968.53|5848.53|5968.18|5848.18|10
1656827820000|2022-07-03 05:57:00|5968.41|5848.41|5968.25|5848.25|5968.45|5848.45|5968.17|5848.17|9
1656827830000|2022-07-03 05:57:10|5968.29|5848.29|5968.14|5848.14|5968.34|5848.34|5968.13|5848.13|8
1656827840000|2022-07-03 05:57:20|5968.12|5848.12|5968.02|5848.02|5968.25|5848.25|5968.02|5848.02|10
1656827850000|2022-07-03 05:57:30|5967.96|5847.96|5967.65|5847.65|5967.96|5847.96|5967.64|5847.64|10
1656827860000|2022-07-03 05:57:40|5967.68|5847.68|5967.43|5847.43|5967.86|5847.86|5967.43|5847.43|10
1656827870000|2022-07-03 05:57:50|5967.24|5847.24|5967.08|5847.08|5967.36|5847.36|5967|5847|10
1656827880000|2022-07-03 05:58:00|5966.96|5846.96|5965.94|5845.94|5966.96|5846.96|5965.94|5845.94|10
1656827890000|2022-07-03 05:58:10|5965.83|5845.83|5960.94|5840.94|5965.83|5845.83|5960.94|5840.94|10
1656827900000|2022-07-03 05:58:20|5960.97|5840.97|5958.46|5838.46|5961.2|5841.2|5958.46|5838.46|10
1656827910000|2022-07-03 05:58:30|5958.21|5838.21|5956.64|5836.64|5958.21|5838.21|5956.64|5836.64|10
1656827920000|2022-07-03 05:58:40|5956.57|5836.57|5956.08|5836.08|5956.63|5836.63|5956.08|5836.08|9
1656827930000|2022-07-03 05:58:50|5955.77|5835.77|5955.15|5835.15|5955.85|5835.85|5955.13|5835.13|10
1656827940000|2022-07-03 05:59:00|5955.32|5835.32|5954.92|5834.92|5955.32|5835.32|5954.8|5834.8|10
1656827950000|2022-07-03 05:59:10|5954.91|5834.91|5955.59|5835.59|5955.59|5835.59|5954.51|5834.51|10
1656827960000|2022-07-03 05:59:20|5955.27|5835.27|5955.53|5835.53|5955.67|5835.67|5955.27|5835.27|10
1656827970000|2022-07-03 05:59:30|5955.48|5835.48|5955.55|5835.55|5955.55|5835.55|5955.25|5835.25|8
1656827980000|2022-07-03 05:59:40|5955.31|5835.31|5954.92|5834.92|5955.31|5835.31|5954.69|5834.69|9
1656827990000|2022-07-03 05:59:50|5954.49|5834.49|5953.79|5833.79|5954.56|5834.56|5953.68|5833.68|10
1656828000000|2022-07-03 06:00:00|5953.63|5833.63|5952.86|5832.86|5953.88|5833.88|5952.86|5832.86|10
1656828010000|2022-07-03 06:00:10|5952.75|5832.75|5952.3|5832.3|5952.75|5832.75|5952.23|5832.23|10
1656828020000|2022-07-03 06:00:20|5952.18|5832.18|5952.04|5832.04|5952.43|5832.43|5952.04|5832.04|10
1656828030000|2022-07-03 06:00:30|5952.08|5832.08|5952.19|5832.19|5952.36|5832.36|5952|5832|9
1656828040000|2022-07-03 06:00:40|5952.16|5832.16|5951.88|5831.88|5952.16|5832.16|5951.79|5831.79|10
1656828050000|2022-07-03 06:00:50|5951.92|5831.92|5951.32|5831.32|5951.95|5831.95|5951.31|5831.31|10
1656828060000|2022-07-03 06:01:00|5951.33|5831.33|5950.07|5830.07|5951.33|5831.33|5949.81|5829.81|10
1656828070000|2022-07-03 06:01:10|5950.25|5830.25|5950.58|5830.58|5950.69|5830.69|5950.2|5830.2|9
1656828080000|2022-07-03 06:01:20|5950.87|5830.87|5950.76|5830.76|5951.03|5831.03|5950.67|5830.67|8
1656828090000|2022-07-03 06:01:30|5950.6|5830.6|5950.64|5830.64|5950.69|5830.69|5950.34|5830.34|10
1656828100000|2022-07-03 06:01:40|5950.44|5830.44|5950.06|5830.06|5950.44|5830.44|5950.01|5830.01|10
1656828110000|2022-07-03 06:01:50|5950.14|5830.14|5949.93|5829.93|5950.22|5830.22|5949.93|5829.93|10
1656828120000|2022-07-03 06:02:00|5949.97|5829.97|5950.04|5830.04|5950.19|5830.19|5949.96|5829.96|10
1656828130000|2022-07-03 06:02:10|5950.13|5830.13|5950.26|5830.26|5950.36|5830.36|5950.13|5830.13|9
1656828140000|2022-07-03 06:02:20|5950.19|5830.19|5951.03|5831.03|5951.13|5831.13|5950.18|5830.18|10
1656828150000|2022-07-03 06:02:30|5951.2|5831.2|5951.85|5831.85|5951.91|5831.91|5951.2|5831.2|9
1656828160000|2022-07-03 06:02:40|5951.91|5831.91|5954.05|5834.05|5954.05|5834.05|5951.91|5831.91|9
1656828170000|2022-07-03 06:02:50|5954.08|5834.08|5954.06|5834.06|5954.34|5834.34|5954.05|5834.05|9
1656828180000|2022-07-03 06:03:00|5953.94|5833.94|5954.16|5834.16|5954.21|5834.21|5953.86|5833.86|9
1656828190000|2022-07-03 06:03:10|5954.07|5834.07|5953.43|5833.43|5954.07|5834.07|5953.43|5833.43|10
1656828200000|2022-07-03 06:03:20|5953.55|5833.55|5953.47|5833.47|5953.61|5833.61|5953.41|5833.41|10
1656828210000|2022-07-03 06:03:30|5953.56|5833.56|5953.86|5833.86|5953.95|5833.95|5953.56|5833.56|10
1656828220000|2022-07-03 06:03:40|5953.88|5833.88|5954.38|5834.38|5954.45|5834.45|5953.88|5833.88|10
1656828230000|2022-07-03 06:03:50|5954.39|5834.39|5955.07|5835.07|5955.07|5835.07|5954.39|5834.39|10
1656828240000|2022-07-03 06:04:00|5955.05|5835.05|5955.47|5835.47|5955.47|5835.47|5955.05|5835.05|10
1656828250000|2022-07-03 06:04:10|5955.45|5835.45|5953.81|5833.81|5955.45|5835.45|5953.81|5833.81|9
1656828260000|2022-07-03 06:04:20|5953.86|5833.86|5953.21|5833.21|5953.86|5833.86|5953.21|5833.21|9
1656828270000|2022-07-03 06:04:30|5953|5833|5952.18|5832.18|5953.04|5833.04|5952.18|5832.18|9
1656828280000|2022-07-03 06:04:40|5952.15|5832.15|5951.42|5831.42|5952.15|5832.15|5951.27|5831.27|9
1656828290000|2022-07-03 06:04:50|5951.36|5831.36|5950.78|5830.78|5951.36|5831.36|5950.75|5830.75|10
1656828300000|2022-07-03 06:05:00|5950.7|5830.7|5950.53|5830.53|5950.7|5830.7|5950.25|5830.25|10
1656828310000|2022-07-03 06:05:10|5950.36|5830.36|5949.67|5829.67|5950.43|5830.43|5949.67|5829.67|10
1656828320000|2022-07-03 06:05:20|5949.55|5829.55|5948.7|5828.7|5949.63|5829.63|5948.65|5828.65|10
1656828330000|2022-07-03 06:05:30|5948.69|5828.69|5949.17|5829.17|5949.17|5829.17|5948.69|5828.69|9
1656828340000|2022-07-03 06:05:40|5949.09|5829.09|5950.28|5830.28|5950.4|5830.4|5949.09|5829.09|10
1656828350000|2022-07-03 06:05:50|5950.31|5830.31|5952.36|5832.36|5952.36|5832.36|5950.31|5830.31|10
1656828360000|2022-07-03 06:06:00|5952.39|5832.39|5953.25|5833.25|5953.39|5833.39|5952.36|5832.36|10
1656828370000|2022-07-03 06:06:10|5953.33|5833.33|5952.72|5832.72|5953.52|5833.52|5952.62|5832.62|10
1656828380000|2022-07-03 06:06:20|5952.69|5832.69|5952.98|5832.98|5952.98|5832.98|5952.53|5832.53|10
1656828390000|2022-07-03 06:06:30|5953.08|5833.08|5952.7|5832.7|5953.08|5833.08|5952.64|5832.64|9
1656828400000|2022-07-03 06:06:40|5952.63|5832.63|5952.35|5832.35|5952.63|5832.63|5952.27|5832.27|10
1656828410000|2022-07-03 06:06:50|5952.4|5832.4|5952.24|5832.24|5952.45|5832.45|5952.21|5832.21|9
1656828420000|2022-07-03 06:07:00|5952.38|5832.38|5952.22|5832.22|5952.59|5832.59|5952.04|5832.04|10
1656828430000|2022-07-03 06:07:10|5952.24|5832.24|5952.11|5832.11|5952.24|5832.24|5952.05|5832.05|7
1656828440000|2022-07-03 06:07:20|5952.1|5832.1|5951.97|5831.97|5952.1|5832.1|5951.86|5831.86|7
1656828450000|2022-07-03 06:07:30|5952.02|5832.02|5952.22|5832.22|5952.22|5832.22|5952.01|5832.01|6
1656828460000|2022-07-03 06:07:40|5952.2|5832.2|5952.67|5832.67|5952.67|5832.67|5952.2|5832.2|8
1656828470000|2022-07-03 06:07:50|5952.86|5832.86|5952.97|5832.97|5952.97|5832.97|5952.73|5832.73|9
1656828480000|2022-07-03 06:08:00|5952.9|5832.9|5952.75|5832.75|5952.9|5832.9|5952.75|5832.75|9
1656828490000|2022-07-03 06:08:10|5952.79|5832.79|5952.81|5832.81|5952.88|5832.88|5952.78|5832.78|9
1656828500000|2022-07-03 06:08:20|5953.01|5833.01|5952.62|5832.62|5953.01|5833.01|5952.49|5832.49|9
1656828510000|2022-07-03 06:08:30|5952.53|5832.53|5952.34|5832.34|5952.55|5832.55|5952.17|5832.17|10
1656828520000|2022-07-03 06:08:40|5952.55|5832.55|5952.55|5832.55|5952.7|5832.7|5952.47|5832.47|9
1656828530000|2022-07-03 06:08:50|5952.68|5832.68|5953.19|5833.19|5953.19|5833.19|5952.68|5832.68|9
1656828540000|2022-07-03 06:09:00|5953.32|5833.32|5954.14|5834.14|5954.14|5834.14|5953.24|5833.24|9
1656828550000|2022-07-03 06:09:10|5954.2|5834.2|5954.36|5834.36|5954.36|5834.36|5954.19|5834.19|8
1656828560000|2022-07-03 06:09:20|5954.69|5834.69|5955.9|5835.9|5955.9|5835.9|5954.69|5834.69|10
1656828570000|2022-07-03 06:09:30|5955.81|5835.81|5955.96|5835.96|5956.18|5836.18|5955.81|5835.81|10
1656828580000|2022-07-03 06:09:40|5956.02|5836.02|5956.32|5836.32|5956.41|5836.41|5955.98|5835.98|9
1656828590000|2022-07-03 06:09:50|5956.39|5836.39|5956.24|5836.24|5956.57|5836.57|5956.22|5836.22|8
1656828600000|2022-07-03 06:10:00|5956.3|5836.3|5956.86|5836.86|5956.86|5836.86|5956.3|5836.3|8
1656828610000|2022-07-03 06:10:10|5956.91|5836.91|5957.85|5837.85|5957.85|5837.85|5956.91|5836.91|9
1656828620000|2022-07-03 06:10:20|5957.93|5837.93|5958.47|5838.47|5958.47|5838.47|5957.9|5837.9|10
1656828630000|2022-07-03 06:10:30|5958.55|5838.55|5959.38|5839.38|5959.38|5839.38|5958.55|5838.55|10
1656828640000|2022-07-03 06:10:40|5959.33|5839.33|5959.7|5839.7|5959.71|5839.71|5959.33|5839.33|8
1656828650000|2022-07-03 06:10:50|5959.65|5839.65|5959.87|5839.87|5959.93|5839.93|5959.65|5839.65|9
1656828660000|2022-07-03 06:11:00|5959.88|5839.88|5960.29|5840.29|5960.29|5840.29|5959.85|5839.85|10
1656828670000|2022-07-03 06:11:10|5960.27|5840.27|5960.99|5840.99|5960.99|5840.99|5960.27|5840.27|8
1656828680000|2022-07-03 06:11:20|5961.01|5841.01|5961.29|5841.29|5961.86|5841.86|5961.01|5841.01|10
1656828690000|2022-07-03 06:11:30|5961.25|5841.25|5960.93|5840.93|5961.26|5841.26|5960.93|5840.93|10
1656828700000|2022-07-03 06:11:40|5960.89|5840.89|5960.96|5840.96|5961.01|5841.01|5960.71|5840.71|9
1656828710000|2022-07-03 06:11:50|5960.88|5840.88|5959.71|5839.71|5961.02|5841.02|5959.71|5839.71|10
1656828720000|2022-07-03 06:12:00|5959.74|5839.74|5958.27|5838.27|5959.74|5839.74|5958.12|5838.12|10
1656828730000|2022-07-03 06:12:10|5958.29|5838.29|5956.83|5836.83|5958.29|5838.29|5956.83|5836.83|8
1656828740000|2022-07-03 06:12:20|5956.89|5836.89|5953.89|5833.89|5957.1|5837.1|5953.89|5833.89|9
1656828750000|2022-07-03 06:12:30|5953.72|5833.72|5952.09|5832.09|5953.72|5833.72|5952.06|5832.06|10
1656828760000|2022-07-03 06:12:40|5952.11|5832.11|5952.39|5832.39|5952.4|5832.4|5952.11|5832.11|9
1656828770000|2022-07-03 06:12:50|5952.45|5832.45|5952.05|5832.05|5952.45|5832.45|5951.93|5831.93|9
1656828780000|2022-07-03 06:13:00|5952.02|5832.02|5951.92|5831.92|5952.18|5832.18|5951.87|5831.87|8
1656828790000|2022-07-03 06:13:10|5951.91|5831.91|5953.36|5833.36|5953.36|5833.36|5951.91|5831.91|10
1656828800000|2022-07-03 06:13:20|5953.34|5833.34|5956.58|5836.58|5956.58|5836.58|5953.34|5833.34|9
1656828810000|2022-07-03 06:13:30|5956.83|5836.83|5958.41|5838.41|5958.41|5838.41|5956.83|5836.83|10
1656828820000|2022-07-03 06:13:40|5958.21|5838.21|5958.06|5838.06|5958.21|5838.21|5957.92|5837.92|9
1656828830000|2022-07-03 06:13:50|5958.24|5838.24|5958.57|5838.57|5958.57|5838.57|5958.24|5838.24|10
1656828840000|2022-07-03 06:14:00|5958.63|5838.63|5958.23|5838.23|5958.63|5838.63|5958.23|5838.23|9
1656828850000|2022-07-03 06:14:10|5958.28|5838.28|5958.18|5838.18|5958.31|5838.31|5958.18|5838.18|9
1656828860000|2022-07-03 06:14:20|5958.24|5838.24|5958.81|5838.81|5958.81|5838.81|5958.2|5838.2|10
1656828870000|2022-07-03 06:14:30|5958.87|5838.87|5959.75|5839.75|5959.79|5839.79|5958.87|5838.87|8
1656828880000|2022-07-03 06:14:40|5959.67|5839.67|5960.36|5840.36|5960.36|5840.36|5959.67|5839.67|10
1656828890000|2022-07-03 06:14:50|5960.41|5840.41|5960.48|5840.48|5960.62|5840.62|5960.41|5840.41|8
1656828900000|2022-07-03 06:15:00|5960.63|5840.63|5961.21|5841.21|5961.73|5841.73|5960.63|5840.63|10
1656828910000|2022-07-03 06:15:10|5961.28|5841.28|5963.48|5843.48|5963.48|5843.48|5960.92|5840.92|10
1656828920000|2022-07-03 06:15:20|5963.82|5843.82|5965.22|5845.22|5965.23|5845.23|5963.82|5843.82|10
1656828930000|2022-07-03 06:15:30|5965.26|5845.26|5965.23|5845.23|5965.39|5845.39|5964.91|5844.91|10
1656828940000|2022-07-03 06:15:40|5965.52|5845.52|5966.4|5846.4|5966.4|5846.4|5965.42|5845.42|9
1656828950000|2022-07-03 06:15:50|5966.94|5846.94|5966.68|5846.68|5966.94|5846.94|5966.64|5846.64|10
1656828960000|2022-07-03 06:16:00|5966.76|5846.76|5967.28|5847.28|5967.28|5847.28|5966.76|5846.76|9
1656828970000|2022-07-03 06:16:10|5967.33|5847.33|5967.94|5847.94|5968.02|5848.02|5967.33|5847.33|10
1656828980000|2022-07-03 06:16:20|5968.06|5848.06|5972.9|5852.9|5972.9|5852.9|5968.06|5848.06|10
1656828990000|2022-07-03 06:16:30|5972.71|5852.71|5971.81|5851.81|5972.71|5852.71|5971.81|5851.81|10
1656829000000|2022-07-03 06:16:40|5971.67|5851.67|5971.91|5851.91|5972.28|5852.28|5971.67|5851.67|10
1656829010000|2022-07-03 06:16:50|5971.71|5851.71|5971.25|5851.25|5971.71|5851.71|5970.86|5850.86|10
1656829020000|2022-07-03 06:17:00|5971.11|5851.11|5971.01|5851.01|5971.23|5851.23|5970.99|5850.99|10
1656829030000|2022-07-03 06:17:10|5971.04|5851.04|5970.14|5850.14|5971.04|5851.04|5970.14|5850.14|9
1656829040000|2022-07-03 06:17:20|5969.68|5849.68|5969.38|5849.38|5969.8|5849.8|5969.38|5849.38|10
1656829050000|2022-07-03 06:17:30|5969.5|5849.5|5969.99|5849.99|5969.99|5849.99|5969.43|5849.43|10
1656829060000|2022-07-03 06:17:40|5970.01|5850.01|5969.75|5849.75|5970.3|5850.3|5969.75|5849.75|8
1656829070000|2022-07-03 06:17:50|5969.8|5849.8|5969.28|5849.28|5969.8|5849.8|5969.28|5849.28|9
1656829080000|2022-07-03 06:18:00|5969.25|5849.25|5969.74|5849.74|5969.74|5849.74|5969.23|5849.23|10
1656829090000|2022-07-03 06:18:10|5969.55|5849.55|5968.16|5848.16|5969.58|5849.58|5968.16|5848.16|10
1656829100000|2022-07-03 06:18:20|5967.97|5847.97|5967.77|5847.77|5968.08|5848.08|5967.6|5847.6|10
1656829110000|2022-07-03 06:18:30|5967.95|5847.95|5968.73|5848.73|5968.8|5848.8|5967.95|5847.95|10
1656829120000|2022-07-03 06:18:40|5968.77|5848.77|5969.1|5849.1|5969.1|5849.1|5968.77|5848.77|9
1656829130000|2022-07-03 06:18:50|5969.17|5849.17|5969.34|5849.34|5969.4|5849.4|5969.17|5849.17|9
1656829140000|2022-07-03 06:19:00|5969.46|5849.46|5970.2|5850.2|5970.2|5850.2|5969.38|5849.38|9
1656829150000|2022-07-03 06:19:10|5970.21|5850.21|5970.29|5850.29|5970.32|5850.32|5970.12|5850.12|9
1656829160000|2022-07-03 06:19:20|5970.23|5850.23|5970.13|5850.13|5970.23|5850.23|5970.13|5850.13|3
1656829170000|2022-07-03 06:19:30|5969.93|5849.93|5969.81|5849.81|5970.01|5850.01|5969.81|5849.81|8
1656829180000|2022-07-03 06:19:40|5969.79|5849.79|5970.23|5850.23|5970.23|5850.23|5969.79|5849.79|6
1656829190000|2022-07-03 06:19:50|5970.38|5850.38|5970.52|5850.52|5970.59|5850.59|5970.34|5850.34|7
1656829200000|2022-07-03 06:20:00|5970.53|5850.53|5970.45|5850.45|5970.53|5850.53|5970.45|5850.45|7
1656829210000|2022-07-03 06:20:10|5970.47|5850.47|5970.42|5850.42|5970.56|5850.56|5970.42|5850.42|8
1656829220000|2022-07-03 06:20:20|5970.44|5850.44|5970.4|5850.4|5970.6|5850.6|5970.24|5850.24|8
1656829230000|2022-07-03 06:20:30|5970.33|5850.33|5969.18|5849.18|5970.37|5850.37|5969.18|5849.18|9
1656829240000|2022-07-03 06:20:40|5969.13|5849.13|5967.87|5847.87|5969.13|5849.13|5967.83|5847.83|10
1656829250000|2022-07-03 06:20:50|5968.03|5848.03|5968.56|5848.56|5968.56|5848.56|5967.79|5847.79|9
1656829260000|2022-07-03 06:21:00|5968.52|5848.52|5968.6|5848.6|5968.6|5848.6|5968.43|5848.43|7
1656829270000|2022-07-03 06:21:10|5968.8|5848.8|5968.92|5848.92|5968.92|5848.92|5968.74|5848.74|8
1656829280000|2022-07-03 06:21:20|5968.95|5848.95|5969.76|5849.76|5969.76|5849.76|5968.88|5848.88|9
1656829290000|2022-07-03 06:21:30|5969.8|5849.8|5969.79|5849.79|5969.84|5849.84|5969.73|5849.73|8
1656829300000|2022-07-03 06:21:40|5969.66|5849.66|5970.04|5850.04|5970.04|5850.04|5969.66|5849.66|8
1656829310000|2022-07-03 06:21:50|5970.08|5850.08|5970.2|5850.2|5970.2|5850.2|5969.92|5849.92|7
1656829320000|2022-07-03 06:22:00|5970.3|5850.3|5971.45|5851.45|5971.45|5851.45|5970.3|5850.3|10
1656829330000|2022-07-03 06:22:10|5971.58|5851.58|5972.13|5852.13|5972.13|5852.13|5971.47|5851.47|10
1656829340000|2022-07-03 06:22:20|5972.74|5852.74|5972.93|5852.93|5973.02|5853.02|5972.74|5852.74|7
1656829350000|2022-07-03 06:22:30|5972.86|5852.86|5972.58|5852.58|5972.86|5852.86|5972.58|5852.58|7
1656829360000|2022-07-03 06:22:40|5972.66|5852.66|5972.77|5852.77|5972.79|5852.79|5972.57|5852.57|9
1656829370000|2022-07-03 06:22:50|5972.75|5852.75|5972.83|5852.83|5972.84|5852.84|5972.75|5852.75|8
1656829380000|2022-07-03 06:23:00|5972.71|5852.71|5973.13|5853.13|5973.13|5853.13|5972.67|5852.67|10
1656829390000|2022-07-03 06:23:10|5973.04|5853.04|5973.04|5853.04|5973.28|5853.28|5973.04|5853.04|8
1656829400000|2022-07-03 06:23:20|5973.05|5853.05|5973.33|5853.33|5973.38|5853.38|5973.05|5853.05|8
1656829410000|2022-07-03 06:23:30|5973.46|5853.46|5973.74|5853.74|5973.74|5853.74|5973.46|5853.46|9
1656829420000|2022-07-03 06:23:40|5973.77|5853.77|5973.97|5853.97|5973.97|5853.97|5973.77|5853.77|8
1656829430000|2022-07-03 06:23:50|5974.14|5854.14|5974.03|5854.03|5974.22|5854.22|5974.03|5854.03|8
1656829440000|2022-07-03 06:24:00|5974.13|5854.13|5974.36|5854.36|5974.37|5854.37|5974.13|5854.13|9
1656829450000|2022-07-03 06:24:10|5974.32|5854.32|5974.37|5854.37|5974.42|5854.42|5974.28|5854.28|10
1656829460000|2022-07-03 06:24:20|5974.23|5854.23|5974.59|5854.59|5974.63|5854.63|5974.23|5854.23|9
1656829470000|2022-07-03 06:24:30|5974.56|5854.56|5974.7|5854.7|5974.77|5854.77|5974.56|5854.56|9
1656829480000|2022-07-03 06:24:40|5974.65|5854.65|5974.84|5854.84|5974.88|5854.88|5974.65|5854.65|8
1656829490000|2022-07-03 06:24:50|5974.85|5854.85|5975.03|5855.03|5975.03|5855.03|5974.85|5854.85|4
1656829500000|2022-07-03 06:25:00|5975.09|5855.09|5975.13|5855.13|5975.34|5855.34|5974.87|5854.87|10
1656829510000|2022-07-03 06:25:10|5975.03|5855.03|5974.48|5854.48|5975.03|5855.03|5974.42|5854.42|10
1656829520000|2022-07-03 06:25:20|5974.4|5854.4|5974.7|5854.7|5974.7|5854.7|5974.36|5854.36|10
1656829530000|2022-07-03 06:25:30|5974.78|5854.78|5978.55|5858.55|5978.55|5858.55|5974.78|5854.78|10
1656829540000|2022-07-03 06:25:40|5979.05|5859.05|5981.09|5861.09|5981.09|5861.09|5979.05|5859.05|10
1656829550000|2022-07-03 06:25:50|5978.95|5858.95|5983.77|5863.77|5983.77|5863.77|5978.95|5858.95|10
1656829560000|2022-07-03 06:26:00|5983.4|5863.4|5985.11|5865.11|5985.11|5865.11|5983.4|5863.4|10
1656829570000|2022-07-03 06:26:10|5985.07|5865.07|5985.61|5865.61|5985.61|5865.61|5984.9|5864.9|10
1656829580000|2022-07-03 06:26:20|5985.77|5865.77|5984.83|5864.83|5985.77|5865.77|5984.83|5864.83|10
1656829590000|2022-07-03 06:26:30|5984.69|5864.69|5984.62|5864.62|5984.81|5864.81|5984.62|5864.62|10
1656829600000|2022-07-03 06:26:40|5984.77|5864.77|5984.72|5864.72|5984.77|5864.77|5984.38|5864.38|9
1656829610000|2022-07-03 06:26:50|5984.76|5864.76|5984.53|5864.53|5984.76|5864.76|5984.47|5864.47|9
1656829620000|2022-07-03 06:27:00|5984.52|5864.52|5984.18|5864.18|5984.52|5864.52|5984.18|5864.18|8
1656829630000|2022-07-03 06:27:10|5984.07|5864.07|5984.24|5864.24|5984.38|5864.38|5984|5864|9
1656829640000|2022-07-03 06:27:20|5984.08|5864.08|5984.24|5864.24|5984.24|5864.24|5983.98|5863.98|9
1656829650000|2022-07-03 06:27:30|5984.2|5864.2|5984.51|5864.51|5984.51|5864.51|5984.2|5864.2|8
1656829660000|2022-07-03 06:27:40|5984.5|5864.5|5984.79|5864.79|5984.79|5864.79|5984.5|5864.5|8
1656829670000|2022-07-03 06:27:50|5984.35|5864.35|5985.14|5865.14|5985.14|5865.14|5984.35|5864.35|8
1656829680000|2022-07-03 06:28:00|5985.22|5865.22|5986.33|5866.33|5986.33|5866.33|5985.22|5865.22|10
1656829690000|2022-07-03 06:28:10|5986.51|5866.51|5985.97|5865.97|5986.51|5866.51|5985.86|5865.86|10
1656829700000|2022-07-03 06:28:20|5986.03|5866.03|5985.9|5865.9|5986.15|5866.15|5985.86|5865.86|10
1656829710000|2022-07-03 06:28:30|5985.68|5865.68|5986.37|5866.37|5986.39|5866.39|5985.68|5865.68|9
1656829720000|2022-07-03 06:28:40|5986.22|5866.22|5985.89|5865.89|5986.22|5866.22|5985.89|5865.89|9
1656829730000|2022-07-03 06:28:50|5986|5866|5985.9|5865.9|5986.01|5866.01|5985.88|5865.88|9
1656829740000|2022-07-03 06:29:00|5985.73|5865.73|5985.77|5865.77|5985.98|5865.98|5985.73|5865.73|7
1656829750000|2022-07-03 06:29:10|5985.76|5865.76|5986.52|5866.52|5986.58|5866.58|5985.76|5865.76|10
1656829760000|2022-07-03 06:29:20|5986.51|5866.51|5986.55|5866.55|5986.55|5866.55|5986.43|5866.43|5
1656829770000|2022-07-03 06:29:30|5986.56|5866.56|5985.82|5865.82|5986.56|5866.56|5985.82|5865.82|10
1656829780000|2022-07-03 06:29:40|5985.8|5865.8|5985.2|5865.2|5985.89|5865.89|5985.2|5865.2|10
1656829790000|2022-07-03 06:29:50|5985.02|5865.02|5984.65|5864.65|5985.02|5865.02|5984.65|5864.65|9
1656829800000|2022-07-03 06:30:00|5984.63|5864.63|5983.65|5863.65|5984.63|5864.63|5983.65|5863.65|9
1656829810000|2022-07-03 06:30:10|5983.28|5863.28|5984.05|5864.05|5984.05|5864.05|5983.16|5863.16|10
1656829820000|2022-07-03 06:30:20|5983.97|5863.97|5983.76|5863.76|5984.1|5864.1|5983.76|5863.76|9
1656829830000|2022-07-03 06:30:30|5983.91|5863.91|5983.22|5863.22|5983.91|5863.91|5983.22|5863.22|10
1656829840000|2022-07-03 06:30:40|5983.14|5863.14|5982.67|5862.67|5983.14|5863.14|5982.58|5862.58|7
1656829850000|2022-07-03 06:30:50|5982.75|5862.75|5982.77|5862.77|5982.8|5862.8|5982.57|5862.57|9
1656829860000|2022-07-03 06:31:00|5982.83|5862.83|5983.08|5863.08|5983.16|5863.16|5982.83|5862.83|9
1656829870000|2022-07-03 06:31:10|5983.16|5863.16|5983.95|5863.95|5983.95|5863.95|5983.16|5863.16|7
1656829880000|2022-07-03 06:31:20|5984.05|5864.05|5985.35|5865.35|5985.35|5865.35|5984.05|5864.05|10
1656829890000|2022-07-03 06:31:30|5985.47|5865.47|5986.19|5866.19|5986.19|5866.19|5985.47|5865.47|10
1656829900000|2022-07-03 06:31:40|5986.21|5866.21|5986|5866|5986.47|5866.47|5986|5866|9
1656829910000|2022-07-03 06:31:50|5985.99|5865.99|5986.2|5866.2|5986.21|5866.21|5985.98|5865.98|8
1656829920000|2022-07-03 06:32:00|5986.16|5866.16|5986.21|5866.21|5986.3|5866.3|5986.12|5866.12|7
1656829930000|2022-07-03 06:32:10|5986.31|5866.31|5986.72|5866.72|5986.79|5866.79|5986.31|5866.31|10
1656829940000|2022-07-03 06:32:20|5986.71|5866.71|5984.93|5864.93|5986.76|5866.76|5984.93|5864.93|10
1656829950000|2022-07-03 06:32:30|5984.8|5864.8|5984.16|5864.16|5984.95|5864.95|5984.16|5864.16|9
1656829960000|2022-07-03 06:32:40|5984.09|5864.09|5983.56|5863.56|5984.14|5864.14|5983.56|5863.56|9
1656829970000|2022-07-03 06:32:50|5983.65|5863.65|5983.33|5863.33|5983.65|5863.65|5983.27|5863.27|10
1656829980000|2022-07-03 06:33:00|5983.4|5863.4|5983.4|5863.4|5983.4|5863.4|5983.27|5863.27|7
1656829990000|2022-07-03 06:33:10|5983.3|5863.3|5983|5863|5983.32|5863.32|5983|5863|9
1656830000000|2022-07-03 06:33:20|5983.05|5863.05|5983.12|5863.12|5983.12|5863.12|5982.94|5862.94|6
1656830010000|2022-07-03 06:33:30|5983.15|5863.15|5983.56|5863.56|5983.56|5863.56|5983.15|5863.15|10
1656830020000|2022-07-03 06:33:40|5983.52|5863.52|5983.57|5863.57|5983.57|5863.57|5983.5|5863.5|5
1656830030000|2022-07-03 06:33:50|5983.59|5863.59|5984.62|5864.62|5984.65|5864.65|5983.59|5863.59|9
1656830040000|2022-07-03 06:34:00|5984.61|5864.61|5984.66|5864.66|5984.75|5864.75|5984.53|5864.53|10
1656830050000|2022-07-03 06:34:10|5985.12|5865.12|5985.26|5865.26|5985.26|5865.26|5985.12|5865.12|6
1656830060000|2022-07-03 06:34:20|5985.22|5865.22|5985.32|5865.32|5985.32|5865.32|5985.01|5865.01|9
1656830070000|2022-07-03 06:34:30|5985.28|5865.28|5984.59|5864.59|5985.34|5865.34|5984.59|5864.59|7
1656830080000|2022-07-03 06:34:40|5984.58|5864.58|5984.59|5864.59|5984.59|5864.59|5984.45|5864.45|5
1656830090000|2022-07-03 06:34:50|5984.46|5864.46|5984.81|5864.81|5984.81|5864.81|5984.46|5864.46|8
1656830100000|2022-07-03 06:35:00|5984.82|5864.82|5984.81|5864.81|5984.82|5864.82|5984.71|5864.71|8
1656830110000|2022-07-03 06:35:10|5984.73|5864.73|5983.85|5863.85|5984.75|5864.75|5983.85|5863.85|8
1656830120000|2022-07-03 06:35:20|5983.79|5863.79|5983.85|5863.85|5983.86|5863.86|5983.6|5863.6|10
1656830130000|2022-07-03 06:35:30|5983.94|5863.94|5983.76|5863.76|5983.95|5863.95|5983.76|5863.76|9
1656830140000|2022-07-03 06:35:40|5983.71|5863.71|5984.04|5864.04|5984.04|5864.04|5983.56|5863.56|9
1656830150000|2022-07-03 06:35:50|5983.94|5863.94|5984.07|5864.07|5984.07|5864.07|5983.94|5863.94|8
1656830160000|2022-07-03 06:36:00|5983.91|5863.91|5983.85|5863.85|5983.99|5863.99|5983.85|5863.85|7
1656830170000|2022-07-03 06:36:10|5983.77|5863.77|5983.89|5863.89|5983.96|5863.96|5983.77|5863.77|9
1656830180000|2022-07-03 06:36:20|5983.99|5863.99|5983.78|5863.78|5983.99|5863.99|5983.74|5863.74|7
1656830190000|2022-07-03 06:36:30|5984.06|5864.06|5984.16|5864.16|5984.3|5864.3|5983.98|5863.98|9
1656830200000|2022-07-03 06:36:40|5984.14|5864.14|5984.36|5864.36|5984.36|5864.36|5983.99|5863.99|7
1656830210000|2022-07-03 06:36:50|5984.33|5864.33|5984.2|5864.2|5984.35|5864.35|5984.08|5864.08|8
1656830220000|2022-07-03 06:37:00|5984.34|5864.34|5984.17|5864.17|5984.4|5864.4|5984.11|5864.11|9
1656830230000|2022-07-03 06:37:10|5983.99|5863.99|5983.88|5863.88|5984.04|5864.04|5983.88|5863.88|9
1656830240000|2022-07-03 06:37:20|5983.8|5863.8|5983.91|5863.91|5983.93|5863.93|5983.73|5863.73|8
1656830250000|2022-07-03 06:37:30|5983.94|5863.94|5983.89|5863.89|5983.94|5863.94|5983.73|5863.73|8
1656830260000|2022-07-03 06:37:40|5983.9|5863.9|5983.82|5863.82|5983.9|5863.9|5983.63|5863.63|10
1656830270000|2022-07-03 06:37:50|5983.79|5863.79|5983.98|5863.98|5983.98|5863.98|5983.79|5863.79|9
1656830280000|2022-07-03 06:38:00|5983.89|5863.89|5983.66|5863.66|5983.96|5863.96|5983.66|5863.66|10
1656830290000|2022-07-03 06:38:10|5983.6|5863.6|5983.5|5863.5|5983.9|5863.9|5983.5|5863.5|9
1656830300000|2022-07-03 06:38:20|5983.57|5863.57|5983.55|5863.55|5983.57|5863.57|5983.44|5863.44|5
1656830310000|2022-07-03 06:38:30|5983.58|5863.58|5983.47|5863.47|5983.61|5863.61|5983.47|5863.47|6
1656830320000|2022-07-03 06:38:40|5983.54|5863.54|5983.81|5863.81|5983.81|5863.81|5983.42|5863.42|5
1656830330000|2022-07-03 06:38:50|5983.89|5863.89|5984.01|5864.01|5984.01|5864.01|5983.81|5863.81|8
1656830340000|2022-07-03 06:39:00|5984.09|5864.09|5984.45|5864.45|5984.45|5864.45|5983.96|5863.96|6
1656830350000|2022-07-03 06:39:10|5984.44|5864.44|5984.39|5864.39|5984.53|5864.53|5984.39|5864.39|5
1656830360000|2022-07-03 06:39:20|5984.26|5864.26|5984.36|5864.36|5984.36|5864.36|5984.18|5864.18|9
1656830370000|2022-07-03 06:39:30|5984.39|5864.39|5984.37|5864.37|5984.58|5864.58|5984.37|5864.37|8
1656830380000|2022-07-03 06:39:40|5984.4|5864.4|5984.55|5864.55|5984.58|5864.58|5984.4|5864.4|9
1656830390000|2022-07-03 06:39:50|5984.54|5864.54|5984.97|5864.97|5984.97|5864.97|5984.54|5864.54|9
1656830400000|2022-07-03 06:40:00|5984.94|5864.94|5985.09|5865.09|5985.09|5865.09|5984.93|5864.93|8
1656830410000|2022-07-03 06:40:10|5985.15|5865.15|5985.69|5865.69|5985.69|5865.69|5985.15|5865.15|10
1656830420000|2022-07-03 06:40:20|5985.7|5865.7|5985.69|5865.69|5985.76|5865.76|5985.67|5865.67|4
1656830430000|2022-07-03 06:40:30|5985.98|5865.98|5985.91|5865.91|5985.98|5865.98|5985.91|5865.91|2
1656830440000|2022-07-03 06:40:40|5985.89|5865.89|5985.31|5865.31|5985.89|5865.89|5985.31|5865.31|10
1656830450000|2022-07-03 06:40:50|5985.28|5865.28|5983.28|5863.28|5985.28|5865.28|5983.28|5863.28|10
1656830460000|2022-07-03 06:41:00|5982.79|5862.79|5982.16|5862.16|5982.79|5862.79|5982.14|5862.14|10
1656830470000|2022-07-03 06:41:10|5982.18|5862.18|5982.1|5862.1|5982.18|5862.18|5982.04|5862.04|8
1656830480000|2022-07-03 06:41:20|5982.07|5862.07|5981.49|5861.49|5982.07|5862.07|5981.49|5861.49|10
1656830490000|2022-07-03 06:41:30|5981.46|5861.46|5981.39|5861.39|5981.46|5861.46|5981.28|5861.28|8
1656830500000|2022-07-03 06:41:40|5981.36|5861.36|5981.18|5861.18|5981.43|5861.43|5981.18|5861.18|10
1656830510000|2022-07-03 06:41:50|5981.19|5861.19|5980.92|5860.92|5981.19|5861.19|5980.85|5860.85|8
1656830520000|2022-07-03 06:42:00|5980.94|5860.94|5981.21|5861.21|5981.24|5861.24|5980.92|5860.92|9
1656830530000|2022-07-03 06:42:10|5981.61|5861.61|5982.01|5862.01|5982.11|5862.11|5981.61|5861.61|7
1656830540000|2022-07-03 06:42:20|5982.23|5862.23|5983.27|5863.27|5983.27|5863.27|5982.21|5862.21|10
1656830550000|2022-07-03 06:42:30|5983.62|5863.62|5984.23|5864.23|5984.33|5864.33|5983.62|5863.62|10
1656830560000|2022-07-03 06:42:40|5984.28|5864.28|5984.78|5864.78|5984.78|5864.78|5984.25|5864.25|9
1656830570000|2022-07-03 06:42:50|5984.79|5864.79|5985.32|5865.32|5985.32|5865.32|5984.79|5864.79|8
1656830580000|2022-07-03 06:43:00|5985.24|5865.24|5985.32|5865.32|5985.32|5865.32|5985.23|5865.23|8
1656830590000|2022-07-03 06:43:10|5985.22|5865.22|5985.24|5865.24|5985.86|5865.86|5985.22|5865.22|10
1656830600000|2022-07-03 06:43:20|5985.59|5865.59|5985.86|5865.86|5985.86|5865.86|5985.48|5865.48|10
1656830610000|2022-07-03 06:43:30|5985.97|5865.97|5986.03|5866.03|5986.17|5866.17|5985.97|5865.97|8
1656830620000|2022-07-03 06:43:40|5986.04|5866.04|5986.35|5866.35|5986.35|5866.35|5986.04|5866.04|8
1656830630000|2022-07-03 06:43:50|5986.19|5866.19|5986.47|5866.47|5986.47|5866.47|5986.16|5866.16|8
1656830640000|2022-07-03 06:44:00|5986.6|5866.6|5986.52|5866.52|5986.66|5866.66|5986.43|5866.43|8
1656830650000|2022-07-03 06:44:10|5986.42|5866.42|5986.18|5866.18|5986.79|5866.79|5986.18|5866.18|9
1656830660000|2022-07-03 06:44:20|5986.15|5866.15|5984.38|5864.38|5986.16|5866.16|5984.38|5864.38|9
1656830670000|2022-07-03 06:44:30|5984.32|5864.32|5983.73|5863.73|5984.32|5864.32|5983.73|5863.73|10
1656830680000|2022-07-03 06:44:40|5983.63|5863.63|5983.6|5863.6|5983.63|5863.63|5983.41|5863.41|10
1656830690000|2022-07-03 06:44:50|5983.49|5863.49|5982.5|5862.5|5983.49|5863.49|5982.5|5862.5|10
1656830700000|2022-07-03 06:45:00|5982.19|5862.19|5980.26|5860.26|5982.19|5862.19|5980.26|5860.26|10
1656830710000|2022-07-03 06:45:10|5980.15|5860.15|5978.7|5858.7|5980.15|5860.15|5978.7|5858.7|9
1656830720000|2022-07-03 06:45:20|5978.77|5858.77|5978.63|5858.63|5978.77|5858.77|5978.46|5858.46|10
1656830730000|2022-07-03 06:45:30|5978.6|5858.6|5978.19|5858.19|5978.6|5858.6|5978.02|5858.02|8
1656830740000|2022-07-03 06:45:40|5978.34|5858.34|5978.75|5858.75|5978.75|5858.75|5978.24|5858.24|8
1656830750000|2022-07-03 06:45:50|5978.73|5858.73|5978.41|5858.41|5978.73|5858.73|5978.22|5858.22|9
1656830760000|2022-07-03 06:46:00|5978.44|5858.44|5977.78|5857.78|5978.44|5858.44|5977.77|5857.77|10
1656830770000|2022-07-03 06:46:10|5977.85|5857.85|5977.47|5857.47|5977.85|5857.85|5977.31|5857.31|9
1656830780000|2022-07-03 06:46:20|5977.37|5857.37|5977.42|5857.42|5977.59|5857.59|5977.31|5857.31|8
1656830790000|2022-07-03 06:46:30|5977.27|5857.27|5976.68|5856.68|5977.27|5857.27|5976.68|5856.68|8
1656830800000|2022-07-03 06:46:40|5976.84|5856.84|5976.61|5856.61|5976.84|5856.84|5976.52|5856.52|6
1656830810000|2022-07-03 06:46:50|5976.69|5856.69|5976.83|5856.83|5976.83|5856.83|5976.6|5856.6|9
1656830820000|2022-07-03 06:47:00|5976.8|5856.8|5977.31|5857.31|5977.31|5857.31|5976.8|5856.8|10
1656830830000|2022-07-03 06:47:10|5977.37|5857.37|5977.29|5857.29|5977.38|5857.38|5977.05|5857.05|9
1656830840000|2022-07-03 06:47:20|5977.14|5857.14|5977.36|5857.36|5977.36|5857.36|5977.03|5857.03|9
1656830850000|2022-07-03 06:47:30|5977.39|5857.39|5977.69|5857.69|5977.7|5857.7|5977.39|5857.39|8
1656830860000|2022-07-03 06:47:40|5977.83|5857.83|5977.77|5857.77|5977.94|5857.94|5977.77|5857.77|7
1656830870000|2022-07-03 06:47:50|5977.87|5857.87|5978|5858|5978|5858|5977.83|5857.83|6
1656830880000|2022-07-03 06:48:00|5977.99|5857.99|5977.97|5857.97|5977.99|5857.99|5977.93|5857.93|7
1656830890000|2022-07-03 06:48:10|5978.03|5858.03|5977.97|5857.97|5978.03|5858.03|5977.9|5857.9|7
1656830900000|2022-07-03 06:48:20|5978.02|5858.02|5978.05|5858.05|5978.05|5858.05|5977.91|5857.91|6
1656830910000|2022-07-03 06:48:30|5978.12|5858.12|5977.95|5857.95|5978.12|5858.12|5977.88|5857.88|10
1656830920000|2022-07-03 06:48:40|5977.78|5857.78|5977.64|5857.64|5977.81|5857.81|5977.58|5857.58|5
1656830930000|2022-07-03 06:48:50|5977.66|5857.66|5977.57|5857.57|5977.73|5857.73|5977.57|5857.57|8
1656830940000|2022-07-03 06:49:00|5977.61|5857.61|5977|5857|5977.61|5857.61|5976.88|5856.88|9
1656830950000|2022-07-03 06:49:10|5977.02|5857.02|5977.03|5857.03|5977.03|5857.03|5976.9|5856.9|8
1656830960000|2022-07-03 06:49:20|5977.04|5857.04|5976.78|5856.78|5977.09|5857.09|5976.73|5856.73|8
1656830970000|2022-07-03 06:49:30|5976.76|5856.76|5976.78|5856.78|5976.8|5856.8|5976.72|5856.72|7
1656830980000|2022-07-03 06:49:40|5976.82|5856.82|5977.1|5857.1|5977.1|5857.1|5976.82|5856.82|10
1656830990000|2022-07-03 06:49:50|5977.06|5857.06|5977.08|5857.08|5977.1|5857.1|5976.81|5856.81|10
1656831000000|2022-07-03 06:50:00|5977.22|5857.22|5976.87|5856.87|5977.28|5857.28|5976.87|5856.87|9
1656831010000|2022-07-03 06:50:10|5976.92|5856.92|5973.45|5853.45|5976.92|5856.92|5973.45|5853.45|10
1656831020000|2022-07-03 06:50:20|5973.16|5853.16|5972.62|5852.62|5973.2|5853.2|5972.62|5852.62|9
1656831030000|2022-07-03 06:50:30|5972.49|5852.49|5972.53|5852.53|5972.65|5852.65|5972.39|5852.39|9
1656831040000|2022-07-03 06:50:40|5972.5|5852.5|5972.21|5852.21|5972.5|5852.5|5972.21|5852.21|10
1656831050000|2022-07-03 06:50:50|5972.11|5852.11|5971.37|5851.37|5972.11|5852.11|5971.37|5851.37|10
1656831060000|2022-07-03 06:51:00|5971.38|5851.38|5970.73|5850.73|5971.4|5851.4|5970.73|5850.73|10
1656831070000|2022-07-03 06:51:10|5970.77|5850.77|5969.19|5849.19|5970.77|5850.77|5969.19|5849.19|9
1656831080000|2022-07-03 06:51:20|5969.27|5849.27|5968.93|5848.93|5969.32|5849.32|5968.92|5848.92|8
1656831090000|2022-07-03 06:51:30|5968.7|5848.7|5968.12|5848.12|5968.7|5848.7|5967.93|5847.93|9
1656831100000|2022-07-03 06:51:40|5968.31|5848.31|5968.59|5848.59|5968.71|5848.71|5968.25|5848.25|9
1656831110000|2022-07-03 06:51:50|5968.53|5848.53|5969.08|5849.08|5969.15|5849.15|5968.52|5848.52|9
1656831120000|2022-07-03 06:52:00|5969.13|5849.13|5969.01|5849.01|5969.32|5849.32|5969|5849|10
1656831130000|2022-07-03 06:52:10|5968.98|5848.98|5969.34|5849.34|5969.37|5849.37|5968.87|5848.87|9
1656831140000|2022-07-03 06:52:20|5969.56|5849.56|5970.28|5850.28|5970.28|5850.28|5969.56|5849.56|10
1656831150000|2022-07-03 06:52:30|5970.32|5850.32|5970.8|5850.8|5970.8|5850.8|5970.09|5850.09|10
1656831160000|2022-07-03 06:52:40|5970.64|5850.64|5971.2|5851.2|5971.2|5851.2|5970.42|5850.42|9
1656831170000|2022-07-03 06:52:50|5971.28|5851.28|5972.1|5852.1|5972.1|5852.1|5971.28|5851.28|10
1656831180000|2022-07-03 06:53:00|5972.07|5852.07|5972.71|5852.71|5972.71|5852.71|5972.07|5852.07|9
1656831190000|2022-07-03 06:53:10|5972.83|5852.83|5973|5853|5973.03|5853.03|5972.76|5852.76|8
1656831200000|2022-07-03 06:53:20|5973.06|5853.06|5973.1|5853.1|5973.1|5853.1|5973.03|5853.03|9
1656831220000|2022-07-03 06:53:40|5973.11|5853.11|5973.64|5853.64|5973.67|5853.67|5973.11|5853.11|7
1656831230000|2022-07-03 06:53:50|5973.67|5853.67|5974.23|5854.23|5974.23|5854.23|5973.67|5853.67|10
1656831240000|2022-07-03 06:54:00|5974.35|5854.35|5975.17|5855.17|5975.17|5855.17|5974.35|5854.35|8
1656831250000|2022-07-03 06:54:10|5975.54|5855.54|5978.09|5858.09|5978.2|5858.2|5975.54|5855.54|9
1656831260000|2022-07-03 06:54:20|5978.53|5858.53|5980.6|5860.6|5980.6|5860.6|5978.53|5858.53|10
1656831270000|2022-07-03 06:54:30|5981.42|5861.42|5982.65|5862.65|5982.73|5862.73|5981.42|5861.42|10
1656831280000|2022-07-03 06:54:40|5982.62|5862.62|5986.47|5866.47|5986.47|5866.47|5982.62|5862.62|10
1656831290000|2022-07-03 06:54:50|5986.77|5866.77|5986.25|5866.25|5986.94|5866.94|5986.25|5866.25|9
1656831300000|2022-07-03 06:55:00|5986.56|5866.56|5986.33|5866.33|5986.56|5866.56|5985.8|5865.8|10
1656831310000|2022-07-03 06:55:10|5986.38|5866.38|5986.3|5866.3|5986.58|5866.58|5986.03|5866.03|10
1656831320000|2022-07-03 06:55:20|5986.44|5866.44|5986.65|5866.65|5986.7|5866.7|5986.17|5866.17|9
1656831330000|2022-07-03 06:55:30|5986.69|5866.69|5987.27|5867.27|5987.27|5867.27|5986.69|5866.69|10
1656831340000|2022-07-03 06:55:40|5987.21|5867.21|5987.08|5867.08|5987.32|5867.32|5987.04|5867.04|10
1656831350000|2022-07-03 06:55:50|5987.2|5867.2|5987.91|5867.91|5987.91|5867.91|5987.06|5867.06|9
1656831360000|2022-07-03 06:56:00|5987.89|5867.89|5988.21|5868.21|5988.31|5868.31|5987.63|5867.63|9
1656831370000|2022-07-03 06:56:10|5987.99|5867.99|5988.61|5868.61|5988.71|5868.71|5987.9|5867.9|10
1656831380000|2022-07-03 06:56:20|5988.46|5868.46|5990.07|5870.07|5990.14|5870.14|5988.46|5868.46|10
1656831390000|2022-07-03 06:56:30|5990.11|5870.11|5990.11|5870.11|5990.23|5870.23|5990.04|5870.04|10
1656831400000|2022-07-03 06:56:40|5990.42|5870.42|5990.92|5870.92|5990.92|5870.92|5990.19|5870.19|10
1656831410000|2022-07-03 06:56:50|5991.07|5871.07|5990.8|5870.8|5991.07|5871.07|5990.74|5870.74|9
1656831420000|2022-07-03 06:57:00|5990.79|5870.79|5991.76|5871.76|5991.89|5871.89|5990.73|5870.73|10
1656831430000|2022-07-03 06:57:10|5991.93|5871.93|5990.42|5870.42|5992.1|5872.1|5990.42|5870.42|8
1656831440000|2022-07-03 06:57:20|5990.85|5870.85|5990.64|5870.64|5990.98|5870.98|5990.5|5870.5|10
1656831450000|2022-07-03 06:57:30|5990.18|5870.18|5990.57|5870.57|5990.72|5870.72|5990.11|5870.11|10
1656831460000|2022-07-03 06:57:40|5990.51|5870.51|5990.64|5870.64|5990.64|5870.64|5990.4|5870.4|10
1656831470000|2022-07-03 06:57:50|5990.72|5870.72|5990.94|5870.94|5990.98|5870.98|5990.6|5870.6|10
1656831480000|2022-07-03 06:58:00|5991.02|5871.02|5990.47|5870.47|5991.02|5871.02|5990.44|5870.44|10
1656831490000|2022-07-03 06:58:10|5990.66|5870.66|5989.7|5869.7|5990.66|5870.66|5989.69|5869.69|10
1656831500000|2022-07-03 06:58:20|5989.67|5869.67|5989.62|5869.62|5989.76|5869.76|5989.62|5869.62|8
1656831510000|2022-07-03 06:58:30|5989.7|5869.7|5989.78|5869.78|5989.78|5869.78|5989.44|5869.44|9
1656831520000|2022-07-03 06:58:40|5989.75|5869.75|5989.59|5869.59|5989.97|5869.97|5989.57|5869.57|9
1656831530000|2022-07-03 06:58:50|5989.58|5869.58|5989.48|5869.48|5989.61|5869.61|5989.43|5869.43|9
1656831540000|2022-07-03 06:59:00|5989.54|5869.54|5989.4|5869.4|5989.6|5869.6|5989.4|5869.4|8
1656831550000|2022-07-03 06:59:10|5989.37|5869.37|5989.45|5869.45|5989.45|5869.45|5989.36|5869.36|8
1656831560000|2022-07-03 06:59:20|5989.2|5869.2|5988.12|5868.12|5989.2|5869.2|5988.12|5868.12|10
1656831570000|2022-07-03 06:59:30|5987.95|5867.95|5987.63|5867.63|5988.2|5868.2|5987.55|5867.55|10
1656831580000|2022-07-03 06:59:40|5987.55|5867.55|5987.03|5867.03|5987.55|5867.55|5987.03|5867.03|10
1656831590000|2022-07-03 06:59:50|5986.8|5866.8|5987.35|5867.35|5987.35|5867.35|5986.42|5866.42|9
1656831600000|2022-07-03 07:00:00|5987.47|5867.47|5987.78|5867.78|5988.09|5868.09|5987.47|5867.47|10
1656831610000|2022-07-03 07:00:10|5987.46|5867.46|5986.52|5866.52|5987.46|5867.46|5986.39|5866.39|10
1656831620000|2022-07-03 07:00:20|5986.57|5866.57|5986.14|5866.14|5986.57|5866.57|5986.14|5866.14|9
1656831630000|2022-07-03 07:00:30|5986.19|5866.19|5984.94|5864.94|5986.23|5866.23|5984.94|5864.94|9
1656831640000|2022-07-03 07:00:40|5984.97|5864.97|5985.47|5865.47|5985.47|5865.47|5984.97|5864.97|9
1656831650000|2022-07-03 07:00:50|5985.48|5865.48|5985.53|5865.53|5985.57|5865.57|5985.4|5865.4|8
1656831660000|2022-07-03 07:01:00|5985.6|5865.6|5986.7|5866.7|5986.7|5866.7|5985.6|5865.6|9
1656831670000|2022-07-03 07:01:10|5986.77|5866.77|5986.53|5866.53|5986.85|5866.85|5986.53|5866.53|9
1656831680000|2022-07-03 07:01:20|5986.55|5866.55|5986.09|5866.09|5986.55|5866.55|5986.09|5866.09|9
1656831690000|2022-07-03 07:01:30|5985.99|5865.99|5986.05|5866.05|5986.05|5866.05|5985.95|5865.95|10
1656831700000|2022-07-03 07:01:40|5986.04|5866.04|5985.84|5865.84|5986.04|5866.04|5985.84|5865.84|6
1656831710000|2022-07-03 07:01:50|5985.92|5865.92|5985.72|5865.72|5985.93|5865.93|5985.68|5865.68|9
1656831720000|2022-07-03 07:02:00|5985.8|5865.8|5985.54|5865.54|5985.8|5865.8|5985.45|5865.45|10
1656831730000|2022-07-03 07:02:10|5985.53|5865.53|5985.54|5865.54|5985.54|5865.54|5985.34|5865.34|9
1656831740000|2022-07-03 07:02:20|5985.52|5865.52|5985.68|5865.68|5985.68|5865.68|5985.51|5865.51|9
1656831750000|2022-07-03 07:02:30|5985.64|5865.64|5986.99|5866.99|5986.99|5866.99|5985.64|5865.64|10
1656831760000|2022-07-03 07:02:40|5986.94|5866.94|5986.08|5866.08|5986.94|5866.94|5986.08|5866.08|10
1656831770000|2022-07-03 07:02:50|5986.04|5866.04|5985.77|5865.77|5986.04|5866.04|5985.74|5865.74|10
1656831780000|2022-07-03 07:03:00|5985.64|5865.64|5985.32|5865.32|5985.65|5865.65|5985.32|5865.32|10
1656831790000|2022-07-03 07:03:10|5985.29|5865.29|5985.33|5865.33|5985.39|5865.39|5985.18|5865.18|8
1656831800000|2022-07-03 07:03:20|5985.37|5865.37|5985.52|5865.52|5985.57|5865.57|5985.37|5865.37|6
1656831810000|2022-07-03 07:03:30|5985.51|5865.51|5985.35|5865.35|5985.51|5865.51|5985.34|5865.34|7
1656831820000|2022-07-03 07:03:40|5985.29|5865.29|5985.2|5865.2|5985.43|5865.43|5985.2|5865.2|7
1656831830000|2022-07-03 07:03:50|5985.18|5865.18|5986.09|5866.09|5986.09|5866.09|5985.18|5865.18|9
1656831840000|2022-07-03 07:04:00|5986.13|5866.13|5986.13|5866.13|5986.15|5866.15|5986.04|5866.04|8
1656831850000|2022-07-03 07:04:10|5986.15|5866.15|5986.21|5866.21|5986.21|5866.21|5986.14|5866.14|4
1656831860000|2022-07-03 07:04:20|5986.17|5866.17|5985.8|5865.8|5986.63|5866.63|5985.8|5865.8|10
1656831870000|2022-07-03 07:04:30|5985.59|5865.59|5985.08|5865.08|5985.59|5865.59|5985.08|5865.08|9
1656831880000|2022-07-03 07:04:40|5985.06|5865.06|5985.18|5865.18|5985.18|5865.18|5985|5865|8
1656831890000|2022-07-03 07:04:50|5985.21|5865.21|5983.95|5863.95|5985.21|5865.21|5983.95|5863.95|8
1656831900000|2022-07-03 07:05:00|5983.97|5863.97|5983.71|5863.71|5983.97|5863.97|5983.71|5863.71|10
1656831910000|2022-07-03 07:05:10|5983.8|5863.8|5983.96|5863.96|5983.96|5863.96|5983.73|5863.73|8
1656831920000|2022-07-03 07:05:20|5984.02|5864.02|5983.73|5863.73|5984.02|5864.02|5983.62|5863.62|10
1656831930000|2022-07-03 07:05:30|5983.63|5863.63|5983.4|5863.4|5983.65|5863.65|5983.35|5863.35|8
1656831940000|2022-07-03 07:05:40|5983.33|5863.33|5983.59|5863.59|5983.62|5863.62|5983.33|5863.33|5
1656831950000|2022-07-03 07:05:50|5983.53|5863.53|5983.26|5863.26|5983.58|5863.58|5983.26|5863.26|10
1656831960000|2022-07-03 07:06:00|5983.14|5863.14|5982.84|5862.84|5983.23|5863.23|5982.84|5862.84|10
1656831970000|2022-07-03 07:06:10|5982.9|5862.9|5982.93|5862.93|5982.93|5862.93|5982.76|5862.76|9
1656831980000|2022-07-03 07:06:20|5982.82|5862.82|5982.91|5862.91|5982.92|5862.92|5982.82|5862.82|7
1656831990000|2022-07-03 07:06:30|5983.03|5863.03|5982.89|5862.89|5983.03|5863.03|5982.79|5862.79|8
1656832000000|2022-07-03 07:06:40|5982.86|5862.86|5982.74|5862.74|5982.86|5862.86|5982.7|5862.7|9
1656832010000|2022-07-03 07:06:50|5982.71|5862.71|5982.17|5862.17|5982.71|5862.71|5982.17|5862.17|10
1656832020000|2022-07-03 07:07:00|5982.21|5862.21|5982.13|5862.13|5982.21|5862.21|5982.12|5862.12|8
1656832030000|2022-07-03 07:07:10|5982.14|5862.14|5982.23|5862.23|5982.28|5862.28|5982.14|5862.14|7
1656832040000|2022-07-03 07:07:20|5982.2|5862.2|5982.28|5862.28|5982.28|5862.28|5982.2|5862.2|3
1656832050000|2022-07-03 07:07:30|5982.2|5862.2|5982.34|5862.34|5982.43|5862.43|5982.13|5862.13|9
1656832060000|2022-07-03 07:07:40|5982.51|5862.51|5982.43|5862.43|5982.56|5862.56|5982.35|5862.35|9
1656832070000|2022-07-03 07:07:50|5982.41|5862.41|5982.4|5862.4|5982.46|5862.46|5982.4|5862.4|8
1656832080000|2022-07-03 07:08:00|5982.45|5862.45|5981.98|5861.98|5982.45|5862.45|5981.98|5861.98|9
1656832090000|2022-07-03 07:08:10|5981.87|5861.87|5980.08|5860.08|5981.87|5861.87|5979.97|5859.97|10
1656832100000|2022-07-03 07:08:20|5980.05|5860.05|5979.64|5859.64|5980.09|5860.09|5979.64|5859.64|10
1656832110000|2022-07-03 07:08:30|5979.55|5859.55|5979.48|5859.48|5979.64|5859.64|5979.44|5859.44|9
1656832120000|2022-07-03 07:08:40|5979.58|5859.58|5979.6|5859.6|5979.68|5859.68|5979.55|5859.55|9
1656832130000|2022-07-03 07:08:50|5979.5|5859.5|5979.23|5859.23|5979.5|5859.5|5979.21|5859.21|7
1656832140000|2022-07-03 07:09:00|5979.19|5859.19|5979.17|5859.17|5979.3|5859.3|5979.09|5859.09|8
1656832150000|2022-07-03 07:09:10|5979.16|5859.16|5979.17|5859.17|5979.27|5859.27|5979.09|5859.09|9
1656832160000|2022-07-03 07:09:20|5979.18|5859.18|5979.2|5859.2|5979.26|5859.26|5979.18|5859.18|7
1656832170000|2022-07-03 07:09:30|5979.19|5859.19|5979.52|5859.52|5979.52|5859.52|5979.19|5859.19|5
1656832180000|2022-07-03 07:09:40|5979.51|5859.51|5979.82|5859.82|5979.89|5859.89|5979.51|5859.51|9
1656832190000|2022-07-03 07:09:50|5979.83|5859.83|5979.27|5859.27|5979.86|5859.86|5979.27|5859.27|9
1656832200000|2022-07-03 07:10:00|5979.26|5859.26|5979.25|5859.25|5979.26|5859.26|5979.15|5859.15|8
1656832210000|2022-07-03 07:10:10|5979.21|5859.21|5979.05|5859.05|5979.25|5859.25|5979.05|5859.05|8
1656832220000|2022-07-03 07:10:20|5979.14|5859.14|5979.01|5859.01|5979.14|5859.14|5978.98|5858.98|9
1656832230000|2022-07-03 07:10:30|5979|5859|5979.02|5859.02|5979.08|5859.08|5978.98|5858.98|8
1656832240000|2022-07-03 07:10:40|5979.04|5859.04|5978.61|5858.61|5979.06|5859.06|5978.61|5858.61|10
1656832250000|2022-07-03 07:10:50|5978.6|5858.6|5978.7|5858.7|5978.7|5858.7|5978.58|5858.58|8
1656832260000|2022-07-03 07:11:00|5978.68|5858.68|5978.38|5858.38|5978.68|5858.68|5978.34|5858.34|8
1656832270000|2022-07-03 07:11:10|5978.37|5858.37|5978.48|5858.48|5978.58|5858.58|5978.3|5858.3|10
1656832280000|2022-07-03 07:11:20|5978.51|5858.51|5978.62|5858.62|5978.66|5858.66|5978.45|5858.45|8
1656832290000|2022-07-03 07:11:30|5978.64|5858.64|5979.02|5859.02|5979.02|5859.02|5978.64|5858.64|8
1656832300000|2022-07-03 07:11:40|5979.1|5859.1|5979.17|5859.17|5979.19|5859.19|5979.1|5859.1|5
1656832310000|2022-07-03 07:11:50|5979.25|5859.25|5979.61|5859.61|5979.61|5859.61|5979.24|5859.24|9
1656832320000|2022-07-03 07:12:00|5979.6|5859.6|5979.93|5859.93|5979.94|5859.94|5979.6|5859.6|9
1656832330000|2022-07-03 07:12:10|5979.98|5859.98|5980|5860|5980.02|5860.02|5979.96|5859.96|7
1656832340000|2022-07-03 07:12:20|5980.05|5860.05|5980.19|5860.19|5980.19|5860.19|5980.05|5860.05|6
1656832350000|2022-07-03 07:12:30|5980.2|5860.2|5979.96|5859.96|5980.26|5860.26|5979.94|5859.94|6
1656832360000|2022-07-03 07:12:40|5979.91|5859.91|5980.14|5860.14|5980.14|5860.14|5979.85|5859.85|10
1656832370000|2022-07-03 07:12:50|5980.17|5860.17|5980.28|5860.28|5980.29|5860.29|5980.16|5860.16|8
1656832380000|2022-07-03 07:13:00|5980.22|5860.22|5980.31|5860.31|5980.42|5860.42|5980.19|5860.19|6
1656832390000|2022-07-03 07:13:10|5980.3|5860.3|5980.31|5860.31|5980.39|5860.39|5980.26|5860.26|6
1656832400000|2022-07-03 07:13:20|5980.36|5860.36|5980.43|5860.43|5980.43|5860.43|5980.3|5860.3|8
1656832410000|2022-07-03 07:13:30|5980.51|5860.51|5980.35|5860.35|5980.53|5860.53|5980.24|5860.24|9
1656832420000|2022-07-03 07:13:40|5980.36|5860.36|5980.4|5860.4|5980.42|5860.42|5980.36|5860.36|6
1656832430000|2022-07-03 07:13:50|5980.33|5860.33|5979.25|5859.25|5980.33|5860.33|5979.25|5859.25|9
1656832440000|2022-07-03 07:14:00|5979.13|5859.13|5977.92|5857.92|5979.13|5859.13|5977.73|5857.73|10
1656832450000|2022-07-03 07:14:10|5977.85|5857.85|5977.1|5857.1|5977.86|5857.86|5977.1|5857.1|8
1656832460000|2022-07-03 07:14:20|5977.13|5857.13|5976.55|5856.55|5977.13|5857.13|5976.4|5856.4|8
1656832470000|2022-07-03 07:14:30|5976.54|5856.54|5975.22|5855.22|5976.54|5856.54|5975.22|5855.22|9
1656832480000|2022-07-03 07:14:40|5975.29|5855.29|5975.49|5855.49|5975.58|5855.58|5975.18|5855.18|8
1656832490000|2022-07-03 07:14:50|5975.45|5855.45|5975.42|5855.42|5975.58|5855.58|5975.42|5855.42|8
1656832500000|2022-07-03 07:15:00|5975.27|5855.27|5974.58|5854.58|5975.3|5855.3|5974.58|5854.58|9
1656832510000|2022-07-03 07:15:10|5973.58|5853.58|5972.66|5852.66|5973.58|5853.58|5972.65|5852.65|10
1656832520000|2022-07-03 07:15:20|5972.54|5852.54|5971.82|5851.82|5972.54|5852.54|5971.82|5851.82|10
1656832530000|2022-07-03 07:15:30|5971.48|5851.48|5970.48|5850.48|5971.48|5851.48|5970.48|5850.48|10
1656832540000|2022-07-03 07:15:40|5970.51|5850.51|5970.66|5850.66|5970.66|5850.66|5969.96|5849.96|10
1656832550000|2022-07-03 07:15:50|5970.77|5850.77|5971.72|5851.72|5971.72|5851.72|5970.22|5850.22|10
1656832560000|2022-07-03 07:16:00|5971.63|5851.63|5972.07|5852.07|5972.07|5852.07|5971.63|5851.63|9
1656832570000|2022-07-03 07:16:10|5972.18|5852.18|5972.37|5852.37|5972.52|5852.52|5972.07|5852.07|9
1656832580000|2022-07-03 07:16:20|5972.52|5852.52|5971.91|5851.91|5972.78|5852.78|5971.91|5851.91|9
1656832590000|2022-07-03 07:16:30|5972.01|5852.01|5971.06|5851.06|5972.01|5852.01|5971.06|5851.06|10
1656832600000|2022-07-03 07:16:40|5970.75|5850.75|5970.17|5850.17|5970.96|5850.96|5970.05|5850.05|10
1656832610000|2022-07-03 07:16:50|5970.07|5850.07|5970.26|5850.26|5970.26|5850.26|5970.03|5850.03|10
1656832620000|2022-07-03 07:17:00|5970.09|5850.09|5969.68|5849.68|5970.09|5850.09|5969.61|5849.61|8
1656832630000|2022-07-03 07:17:10|5969.75|5849.75|5969.47|5849.47|5969.75|5849.75|5969.39|5849.39|10
1656832640000|2022-07-03 07:17:20|5969.37|5849.37|5968.97|5848.97|5969.37|5849.37|5968.77|5848.77|10
1656832650000|2022-07-03 07:17:30|5969.17|5849.17|5970.2|5850.2|5970.2|5850.2|5969.17|5849.17|9
1656832660000|2022-07-03 07:17:40|5970.29|5850.29|5970.21|5850.21|5970.29|5850.29|5970.09|5850.09|8
1656832670000|2022-07-03 07:17:50|5970.16|5850.16|5970.24|5850.24|5970.28|5850.28|5970.15|5850.15|7
1656832680000|2022-07-03 07:18:00|5970.3|5850.3|5969.81|5849.81|5970.32|5850.32|5969.68|5849.68|10
1656832690000|2022-07-03 07:18:10|5969.8|5849.8|5969.76|5849.76|5970.04|5850.04|5969.76|5849.76|9
1656832700000|2022-07-03 07:18:20|5969.65|5849.65|5969.59|5849.59|5969.65|5849.65|5969.5|5849.5|8
1656832710000|2022-07-03 07:18:30|5969.62|5849.62|5969.56|5849.56|5969.67|5849.67|5969.52|5849.52|7
1656832720000|2022-07-03 07:18:40|5969.66|5849.66|5969.89|5849.89|5969.89|5849.89|5969.66|5849.66|10
1656832730000|2022-07-03 07:18:50|5969.8|5849.8|5969.52|5849.52|5969.83|5849.83|5969.52|5849.52|7
1656832740000|2022-07-03 07:19:00|5969.51|5849.51|5970.88|5850.88|5970.88|5850.88|5969.47|5849.47|10
1656832750000|2022-07-03 07:19:10|5970.86|5850.86|5972.2|5852.2|5972.2|5852.2|5970.85|5850.85|10
1656832760000|2022-07-03 07:19:20|5972.15|5852.15|5971.97|5851.97|5972.15|5852.15|5971.91|5851.91|7
1656832770000|2022-07-03 07:19:30|5971.99|5851.99|5971.33|5851.33|5971.99|5851.99|5971.33|5851.33|10
1656832780000|2022-07-03 07:19:40|5971.25|5851.25|5970.75|5850.75|5971.25|5851.25|5970.75|5850.75|10
1656832790000|2022-07-03 07:19:50|5970.9|5850.9|5971.33|5851.33|5971.33|5851.33|5970.73|5850.73|9
1656832800000|2022-07-03 07:20:00|5971.36|5851.36|5971.8|5851.8|5971.8|5851.8|5971.25|5851.25|10
1656832810000|2022-07-03 07:20:10|5971.69|5851.69|5972.02|5852.02|5972.02|5852.02|5971.69|5851.69|8
1656832820000|2022-07-03 07:20:20|5971.98|5851.98|5971.81|5851.81|5972.06|5852.06|5971.81|5851.81|9
1656832830000|2022-07-03 07:20:30|5971.98|5851.98|5971.82|5851.82|5972.05|5852.05|5971.79|5851.79|10
1656832840000|2022-07-03 07:20:40|5971.8|5851.8|5971.82|5851.82|5971.93|5851.93|5971.77|5851.77|10
1656832850000|2022-07-03 07:20:50|5971.9|5851.9|5971.94|5851.94|5971.99|5851.99|5971.8|5851.8|8
1656832860000|2022-07-03 07:21:00|5971.92|5851.92|5971.82|5851.82|5971.93|5851.93|5971.82|5851.82|8
1656832870000|2022-07-03 07:21:10|5971.71|5851.71|5971.8|5851.8|5971.8|5851.8|5971.62|5851.62|6
1656832880000|2022-07-03 07:21:20|5971.77|5851.77|5971.16|5851.16|5971.78|5851.78|5971.05|5851.05|10
1656832890000|2022-07-03 07:21:30|5971.11|5851.11|5970.71|5850.71|5971.11|5851.11|5970.71|5850.71|9
1656832900000|2022-07-03 07:21:40|5970.62|5850.62|5970.71|5850.71|5970.97|5850.97|5970.62|5850.62|9
1656832910000|2022-07-03 07:21:50|5970.64|5850.64|5971.47|5851.47|5971.47|5851.47|5970.64|5850.64|10
1656832920000|2022-07-03 07:22:00|5971.56|5851.56|5971.78|5851.78|5971.84|5851.84|5971.56|5851.56|10
1656832930000|2022-07-03 07:22:10|5971.89|5851.89|5972.47|5852.47|5972.47|5852.47|5971.59|5851.59|7
1656832940000|2022-07-03 07:22:20|5972.35|5852.35|5973.18|5853.18|5973.18|5853.18|5972.25|5852.25|9
1656832950000|2022-07-03 07:22:30|5973.25|5853.25|5974.69|5854.69|5974.79|5854.79|5973.13|5853.13|10
1656832960000|2022-07-03 07:22:40|5974.81|5854.81|5976.02|5856.02|5976.02|5856.02|5974.81|5854.81|10
1656832970000|2022-07-03 07:22:50|5976.33|5856.33|5979.37|5859.37|5979.37|5859.37|5976.33|5856.33|10
1656832980000|2022-07-03 07:23:00|5979.45|5859.45|5980.15|5860.15|5980.22|5860.22|5979.45|5859.45|9
1656832990000|2022-07-03 07:23:10|5980.22|5860.22|5980.57|5860.57|5980.57|5860.57|5980.22|5860.22|10
1656833000000|2022-07-03 07:23:20|5980.66|5860.66|5980.57|5860.57|5980.68|5860.68|5980.54|5860.54|9
1656833010000|2022-07-03 07:23:30|5980.56|5860.56|5981.09|5861.09|5981.14|5861.14|5980.56|5860.56|9
1656833020000|2022-07-03 07:23:40|5981.16|5861.16|5981.3|5861.3|5981.36|5861.36|5981.16|5861.16|9
1656833030000|2022-07-03 07:23:50|5982.44|5862.44|5982.84|5862.84|5982.85|5862.85|5982.44|5862.44|9
1656833040000|2022-07-03 07:24:00|5983.12|5863.12|5985.69|5865.69|5985.71|5865.71|5983.12|5863.12|10
1656833050000|2022-07-03 07:24:10|5985.92|5865.92|5985.05|5865.05|5985.99|5865.99|5985.05|5865.05|9
1656833060000|2022-07-03 07:24:20|5985.16|5865.16|5983.34|5863.34|5985.16|5865.16|5983.34|5863.34|10
1656833070000|2022-07-03 07:24:30|5983.39|5863.39|5981.53|5861.53|5983.39|5863.39|5981.53|5861.53|10
1656833080000|2022-07-03 07:24:40|5981.48|5861.48|5981.19|5861.19|5981.48|5861.48|5980.7|5860.7|10
1656833090000|2022-07-03 07:24:50|5981.56|5861.56|5980.93|5860.93|5981.63|5861.63|5980.93|5860.93|10
1656833100000|2022-07-03 07:25:00|5980.97|5860.97|5978.94|5858.94|5980.97|5860.97|5978.94|5858.94|9
1656833110000|2022-07-03 07:25:10|5978.88|5858.88|5978|5858|5978.88|5858.88|5978|5858|10
1656833120000|2022-07-03 07:25:20|5977.84|5857.84|5977.13|5857.13|5977.84|5857.84|5977.13|5857.13|10
1656833130000|2022-07-03 07:25:30|5977.08|5857.08|5975.42|5855.42|5977.12|5857.12|5975.42|5855.42|10
1656833140000|2022-07-03 07:25:40|5975.49|5855.49|5973.56|5853.56|5975.49|5855.49|5973.56|5853.56|9
1656833150000|2022-07-03 07:25:50|5973.51|5853.51|5972.26|5852.26|5973.51|5853.51|5972.13|5852.13|7
1656833160000|2022-07-03 07:26:00|5971.85|5851.85|5971.15|5851.15|5971.85|5851.85|5970.66|5850.66|9
1656833170000|2022-07-03 07:26:10|5971.2|5851.2|5971.24|5851.24|5971.24|5851.24|5970.91|5850.91|10
1656833180000|2022-07-03 07:26:20|5971.17|5851.17|5970.32|5850.32|5971.17|5851.17|5970.32|5850.32|9
1656833190000|2022-07-03 07:26:30|5970.35|5850.35|5970.48|5850.48|5970.48|5850.48|5970.09|5850.09|10
1656833200000|2022-07-03 07:26:40|5970.68|5850.68|5970.45|5850.45|5970.68|5850.68|5970.43|5850.43|7
1656833210000|2022-07-03 07:26:50|5970.49|5850.49|5970.23|5850.23|5970.49|5850.49|5970.16|5850.16|8
1656833220000|2022-07-03 07:27:00|5970.25|5850.25|5970.28|5850.28|5970.28|5850.28|5970.12|5850.12|9
1656833230000|2022-07-03 07:27:10|5969.92|5849.92|5970.02|5850.02|5970.06|5850.06|5969.87|5849.87|8
1656833240000|2022-07-03 07:27:20|5970.08|5850.08|5969.76|5849.76|5970.08|5850.08|5969.76|5849.76|8
1656833250000|2022-07-03 07:27:30|5969.68|5849.68|5968.82|5848.82|5969.68|5849.68|5968.82|5848.82|9
1656833260000|2022-07-03 07:27:40|5968.75|5848.75|5968.15|5848.15|5968.75|5848.75|5968.15|5848.15|9
1656833270000|2022-07-03 07:27:50|5968.13|5848.13|5967.52|5847.52|5968.23|5848.23|5967.52|5847.52|9
1656833280000|2022-07-03 07:28:00|5967.49|5847.49|5967.44|5847.44|5967.57|5847.57|5967.35|5847.35|9
1656833290000|2022-07-03 07:28:10|5967.43|5847.43|5967.79|5847.79|5967.79|5847.79|5967.43|5847.43|10
1656833300000|2022-07-03 07:28:20|5967.76|5847.76|5967.96|5847.96|5968.16|5848.16|5967.76|5847.76|9
1656833310000|2022-07-03 07:28:30|5967.95|5847.95|5967.78|5847.78|5968.04|5848.04|5967.78|5847.78|9
1656833320000|2022-07-03 07:28:40|5967.75|5847.75|5967.58|5847.58|5967.9|5847.9|5967.37|5847.37|9
1656833330000|2022-07-03 07:28:50|5967.43|5847.43|5967.59|5847.59|5967.59|5847.59|5967.43|5847.43|8
1656833340000|2022-07-03 07:29:00|5967.64|5847.64|5967|5847|5967.64|5847.64|5967|5847|8
1656833350000|2022-07-03 07:29:10|5966.89|5846.89|5967.04|5847.04|5967.05|5847.05|5966.8|5846.8|9
1656833360000|2022-07-03 07:29:20|5967|5847|5967.26|5847.26|5967.44|5847.44|5967|5847|8
1656833370000|2022-07-03 07:29:30|5967.21|5847.21|5967.17|5847.17|5967.21|5847.21|5966.95|5846.95|10
1656833380000|2022-07-03 07:29:40|5967.12|5847.12|5967.84|5847.84|5967.9|5847.9|5967.1|5847.1|10
1656833390000|2022-07-03 07:29:50|5967.73|5847.73|5969.29|5849.29|5969.29|5849.29|5967.73|5847.73|10
1656833400000|2022-07-03 07:30:00|5969.38|5849.38|5970.08|5850.08|5970.2|5850.2|5969.38|5849.38|10
1656833410000|2022-07-03 07:30:10|5970.12|5850.12|5970.57|5850.57|5970.63|5850.63|5970.08|5850.08|10
1656833420000|2022-07-03 07:30:20|5970.82|5850.82|5969.81|5849.81|5970.82|5850.82|5969.81|5849.81|9
1656833430000|2022-07-03 07:30:30|5969.79|5849.79|5969.24|5849.24|5969.95|5849.95|5969.24|5849.24|9
1656833440000|2022-07-03 07:30:40|5969.14|5849.14|5968.89|5848.89|5969.31|5849.31|5968.89|5848.89|8
1656833450000|2022-07-03 07:30:50|5968.88|5848.88|5968.7|5848.7|5968.95|5848.95|5968.7|5848.7|8
1656833460000|2022-07-03 07:31:00|5968.37|5848.37|5968.14|5848.14|5968.43|5848.43|5968.14|5848.14|9
1656833470000|2022-07-03 07:31:10|5968.13|5848.13|5967.78|5847.78|5968.2|5848.2|5967.73|5847.73|8
1656833480000|2022-07-03 07:31:20|5967.8|5847.8|5967.73|5847.73|5967.86|5847.86|5967.46|5847.46|9
1656833490000|2022-07-03 07:31:30|5967.57|5847.57|5967.53|5847.53|5967.63|5847.63|5967.48|5847.48|9
1656833500000|2022-07-03 07:31:40|5967.42|5847.42|5967.03|5847.03|5967.51|5847.51|5967.03|5847.03|9
1656833510000|2022-07-03 07:31:50|5967.15|5847.15|5967.37|5847.37|5967.37|5847.37|5967.15|5847.15|9
1656833520000|2022-07-03 07:32:00|5967.42|5847.42|5966.89|5846.89|5967.42|5847.42|5966.57|5846.57|10
1656833530000|2022-07-03 07:32:10|5966.9|5846.9|5968.78|5848.78|5968.78|5848.78|5966.9|5846.9|10
1656833540000|2022-07-03 07:32:20|5968.96|5848.96|5969.35|5849.35|5969.62|5849.62|5968.96|5848.96|9
1656833550000|2022-07-03 07:32:30|5969.52|5849.52|5969.46|5849.46|5969.72|5849.72|5969.37|5849.37|10
1656833560000|2022-07-03 07:32:40|5969.4|5849.4|5969.38|5849.38|5969.45|5849.45|5968.97|5848.97|9
1656833570000|2022-07-03 07:32:50|5969.43|5849.43|5969.05|5849.05|5969.43|5849.43|5969.03|5849.03|8
1656833580000|2022-07-03 07:33:00|5969.15|5849.15|5969.2|5849.2|5969.26|5849.26|5969.15|5849.15|8
1656833590000|2022-07-03 07:33:10|5969.31|5849.31|5968.25|5848.25|5969.31|5849.31|5968.25|5848.25|10
1656833600000|2022-07-03 07:33:20|5968.26|5848.26|5968.29|5848.29|5968.35|5848.35|5968.17|5848.17|7
1656833610000|2022-07-03 07:33:30|5968.33|5848.33|5968.2|5848.2|5968.4|5848.4|5968.2|5848.2|9
1656833620000|2022-07-03 07:33:40|5968.27|5848.27|5968.24|5848.24|5968.3|5848.3|5968.17|5848.17|10
1656833630000|2022-07-03 07:33:50|5968.49|5848.49|5968.38|5848.38|5968.51|5848.51|5968.36|5848.36|8
1656833640000|2022-07-03 07:34:00|5968.5|5848.5|5968.08|5848.08|5968.5|5848.5|5968.08|5848.08|8
1656833650000|2022-07-03 07:34:10|5968.09|5848.09|5967.98|5847.98|5968.15|5848.15|5967.98|5847.98|9
1656833660000|2022-07-03 07:34:20|5967.72|5847.72|5966.82|5846.82|5967.72|5847.72|5966.82|5846.82|10
1656833670000|2022-07-03 07:34:30|5967.29|5847.29|5967.28|5847.28|5967.37|5847.37|5967.18|5847.18|10
1656833680000|2022-07-03 07:34:40|5967.31|5847.31|5967.67|5847.67|5967.67|5847.67|5967.29|5847.29|10
1656833690000|2022-07-03 07:34:50|5967.83|5847.83|5968.04|5848.04|5968.1|5848.1|5967.78|5847.78|9
1656833700000|2022-07-03 07:35:00|5968.01|5848.01|5968.82|5848.82|5968.82|5848.82|5968.01|5848.01|9
1656833710000|2022-07-03 07:35:10|5968.97|5848.97|5970.23|5850.23|5970.23|5850.23|5968.96|5848.96|10
1656833720000|2022-07-03 07:35:20|5970.29|5850.29|5970.3|5850.3|5970.48|5850.48|5970.19|5850.19|10
1656833730000|2022-07-03 07:35:30|5970.29|5850.29|5970.27|5850.27|5970.29|5850.29|5970.17|5850.17|9
1656833740000|2022-07-03 07:35:40|5970.28|5850.28|5970.49|5850.49|5970.49|5850.49|5970.22|5850.22|8
1656833750000|2022-07-03 07:35:50|5970.51|5850.51|5970.66|5850.66|5970.7|5850.7|5970.44|5850.44|9
1656833760000|2022-07-03 07:36:00|5970.69|5850.69|5970.97|5850.97|5971.08|5851.08|5970.67|5850.67|10
1656833770000|2022-07-03 07:36:10|5970.99|5850.99|5971.98|5851.98|5971.98|5851.98|5970.99|5850.99|10
1656833780000|2022-07-03 07:36:20|5972|5852|5972.1|5852.1|5972.15|5852.15|5972|5852|8
1656833790000|2022-07-03 07:36:30|5972.53|5852.53|5972.63|5852.63|5972.82|5852.82|5972.53|5852.53|10
1656833800000|2022-07-03 07:36:40|5972.58|5852.58|5972.15|5852.15|5972.74|5852.74|5972.05|5852.05|10
1656833810000|2022-07-03 07:36:50|5972.1|5852.1|5971.97|5851.97|5972.18|5852.18|5971.9|5851.9|10
1656833820000|2022-07-03 07:37:00|5972.03|5852.03|5971.21|5851.21|5972.03|5852.03|5971.03|5851.03|10
1656833830000|2022-07-03 07:37:10|5971.2|5851.2|5971.26|5851.26|5971.37|5851.37|5971.16|5851.16|10
1656833840000|2022-07-03 07:37:20|5971.38|5851.38|5972.59|5852.59|5972.63|5852.63|5971.38|5851.38|10
1656833850000|2022-07-03 07:37:30|5972.77|5852.77|5973.62|5853.62|5973.62|5853.62|5972.74|5852.74|10
1656833860000|2022-07-03 07:37:40|5973.78|5853.78|5974.6|5854.6|5974.6|5854.6|5973.76|5853.76|10
1656833870000|2022-07-03 07:37:50|5974.68|5854.68|5974.7|5854.7|5974.73|5854.73|5974.55|5854.55|9
1656833880000|2022-07-03 07:38:00|5974.61|5854.61|5974.94|5854.94|5974.94|5854.94|5974.61|5854.61|8
1656833890000|2022-07-03 07:38:10|5975.06|5855.06|5975.94|5855.94|5976.04|5856.04|5975.05|5855.05|10
1656833900000|2022-07-03 07:38:20|5976|5856|5976.37|5856.37|5976.37|5856.37|5976|5856|10
1656833910000|2022-07-03 07:38:30|5976.44|5856.44|5977.55|5857.55|5977.55|5857.55|5976.44|5856.44|9
1656833920000|2022-07-03 07:38:40|5977.56|5857.56|5977.98|5857.98|5977.98|5857.98|5977.54|5857.54|9
1656833930000|2022-07-03 07:38:50|5978.04|5858.04|5977.64|5857.64|5978.19|5858.19|5977.52|5857.52|9
1656833940000|2022-07-03 07:39:00|5977.56|5857.56|5977.12|5857.12|5977.75|5857.75|5977.12|5857.12|10
1656833950000|2022-07-03 07:39:10|5977.16|5857.16|5977.46|5857.46|5977.47|5857.47|5976.84|5856.84|10
1656833960000|2022-07-03 07:39:20|5977.57|5857.57|5977.39|5857.39|5977.61|5857.61|5977.34|5857.34|10
1656833970000|2022-07-03 07:39:30|5977.36|5857.36|5977.15|5857.15|5977.41|5857.41|5977.15|5857.15|10
1656833980000|2022-07-03 07:39:40|5977.05|5857.05|5977.12|5857.12|5977.24|5857.24|5976.96|5856.96|10
1656833990000|2022-07-03 07:39:50|5977.2|5857.2|5977.46|5857.46|5977.53|5857.53|5977.2|5857.2|9
1656834000000|2022-07-03 07:40:00|5977.52|5857.52|5978|5858|5978|5858|5977.4|5857.4|10
1656834010000|2022-07-03 07:40:10|5978.05|5858.05|5977.88|5857.88|5978.41|5858.41|5977.88|5857.88|10
1656834020000|2022-07-03 07:40:20|5978.11|5858.11|5977.95|5857.95|5978.11|5858.11|5977.95|5857.95|7
1656834030000|2022-07-03 07:40:30|5977.87|5857.87|5978.03|5858.03|5978.03|5858.03|5977.83|5857.83|10
1656834040000|2022-07-03 07:40:40|5978.01|5858.01|5978.09|5858.09|5978.11|5858.11|5978.01|5858.01|9
1656834050000|2022-07-03 07:40:50|5978.1|5858.1|5978.12|5858.12|5978.18|5858.18|5977.95|5857.95|10
1656834060000|2022-07-03 07:41:00|5978.1|5858.1|5977.87|5857.87|5978.1|5858.1|5977.86|5857.86|7
1656834070000|2022-07-03 07:41:10|5977.89|5857.89|5977.94|5857.94|5977.97|5857.97|5977.88|5857.88|9
1656834080000|2022-07-03 07:41:20|5978.03|5858.03|5977.78|5857.78|5978.03|5858.03|5977.64|5857.64|8
1656834090000|2022-07-03 07:41:30|5977.81|5857.81|5977.73|5857.73|5977.81|5857.81|5977.71|5857.71|5
1656834100000|2022-07-03 07:41:40|5977.79|5857.79|5978.5|5858.5|5978.5|5858.5|5977.79|5857.79|9
1656834110000|2022-07-03 07:41:50|5978.58|5858.58|5978.82|5858.82|5978.84|5858.84|5978.57|5858.57|7
1656834120000|2022-07-03 07:42:00|5979.14|5859.14|5979.63|5859.63|5979.63|5859.63|5979.14|5859.14|7
1656834130000|2022-07-03 07:42:10|5979.62|5859.62|5980.02|5860.02|5980.02|5860.02|5979.61|5859.61|7
1656834140000|2022-07-03 07:42:20|5979.94|5859.94|5979.8|5859.8|5979.94|5859.94|5979.74|5859.74|9
1656834150000|2022-07-03 07:42:30|5979.81|5859.81|5979.74|5859.74|5979.84|5859.84|5979.74|5859.74|5
1656834160000|2022-07-03 07:42:40|5979.72|5859.72|5979.75|5859.75|5979.78|5859.78|5979.7|5859.7|8
1656834170000|2022-07-03 07:42:50|5979.68|5859.68|5979.52|5859.52|5979.77|5859.77|5979.36|5859.36|9
1656834180000|2022-07-03 07:43:00|5979.5|5859.5|5979.41|5859.41|5979.5|5859.5|5979.28|5859.28|9
1656834190000|2022-07-03 07:43:10|5979.38|5859.38|5979.77|5859.77|5979.77|5859.77|5979.31|5859.31|10
1656834200000|2022-07-03 07:43:20|5979.9|5859.9|5980.35|5860.35|5980.35|5860.35|5979.9|5859.9|9
1656834210000|2022-07-03 07:43:30|5980.49|5860.49|5981.44|5861.44|5981.44|5861.44|5980.49|5860.49|8
1656834220000|2022-07-03 07:43:40|5981.48|5861.48|5981.49|5861.49|5981.78|5861.78|5981.48|5861.48|8
1656834230000|2022-07-03 07:43:50|5981.36|5861.36|5980.66|5860.66|5981.36|5861.36|5980.64|5860.64|9
1656834240000|2022-07-03 07:44:00|5980.71|5860.71|5980.7|5860.7|5980.76|5860.76|5980.63|5860.63|7
1656834250000|2022-07-03 07:44:10|5980.71|5860.71|5980.41|5860.41|5980.91|5860.91|5980.37|5860.37|9
1656834260000|2022-07-03 07:44:20|5980.59|5860.59|5980.7|5860.7|5980.7|5860.7|5980.44|5860.44|9
1656834270000|2022-07-03 07:44:30|5981.16|5861.16|5981.36|5861.36|5981.36|5861.36|5981.07|5861.07|10
1656834280000|2022-07-03 07:44:40|5981.15|5861.15|5981.5|5861.5|5981.52|5861.52|5981.15|5861.15|10
1656834290000|2022-07-03 07:44:50|5981.55|5861.55|5981.31|5861.31|5981.66|5861.66|5981.31|5861.31|6
1656834300000|2022-07-03 07:45:00|5981.29|5861.29|5981.07|5861.07|5981.37|5861.37|5981.07|5861.07|10
1656834310000|2022-07-03 07:45:10|5981.14|5861.14|5980.35|5860.35|5981.14|5861.14|5980.18|5860.18|8
1656834320000|2022-07-03 07:45:20|5980.17|5860.17|5979.91|5859.91|5980.17|5860.17|5979.82|5859.82|9
1656834330000|2022-07-03 07:45:30|5980.01|5860.01|5978.77|5858.77|5980.01|5860.01|5978.77|5858.77|10
1656834340000|2022-07-03 07:45:40|5978.69|5858.69|5977.37|5857.37|5978.69|5858.69|5977.37|5857.37|10
1656834350000|2022-07-03 07:45:50|5977.44|5857.44|5977.15|5857.15|5977.44|5857.44|5977.14|5857.14|9
1656834360000|2022-07-03 07:46:00|5977.19|5857.19|5977.16|5857.16|5977.19|5857.19|5977.16|5857.16|4
1656834370000|2022-07-03 07:46:10|5977.11|5857.11|5977.1|5857.1|5977.11|5857.11|5976.91|5856.91|9
1656834380000|2022-07-03 07:46:20|5977.03|5857.03|5977.09|5857.09|5977.17|5857.17|5977.03|5857.03|8
1656834390000|2022-07-03 07:46:30|5977.07|5857.07|5977.06|5857.06|5977.08|5857.08|5977.06|5857.06|3
1656834400000|2022-07-03 07:46:40|5977.07|5857.07|5976.35|5856.35|5977.13|5857.13|5976.35|5856.35|9
1656834410000|2022-07-03 07:46:50|5976.6|5856.6|5976.67|5856.67|5977.14|5857.14|5976.6|5856.6|10
1656834420000|2022-07-03 07:47:00|5976.65|5856.65|5976.98|5856.98|5976.98|5856.98|5976.65|5856.65|9
1656834430000|2022-07-03 07:47:10|5977.03|5857.03|5977.05|5857.05|5977.34|5857.34|5977.03|5857.03|9
1656834440000|2022-07-03 07:47:20|5976.98|5856.98|5976.75|5856.75|5977|5857|5976.75|5856.75|9
1656834450000|2022-07-03 07:47:30|5976.77|5856.77|5975.9|5855.9|5976.77|5856.77|5975.9|5855.9|9
1656834460000|2022-07-03 07:47:40|5975.89|5855.89|5975.23|5855.23|5975.89|5855.89|5975.23|5855.23|10
1656834470000|2022-07-03 07:47:50|5975.19|5855.19|5975.5|5855.5|5975.5|5855.5|5975.05|5855.05|8
1656834480000|2022-07-03 07:48:00|5975.44|5855.44|5975.24|5855.24|5975.46|5855.46|5975.24|5855.24|7
1656834490000|2022-07-03 07:48:10|5975.41|5855.41|5975.31|5855.31|5975.41|5855.41|5975.25|5855.25|8
1656834500000|2022-07-03 07:48:20|5975.32|5855.32|5975.19|5855.19|5975.43|5855.43|5974.98|5854.98|9
1656834510000|2022-07-03 07:48:30|5975.13|5855.13|5975.07|5855.07|5975.19|5855.19|5974.97|5854.97|9
1656834520000|2022-07-03 07:48:40|5975.02|5855.02|5975.14|5855.14|5975.21|5855.21|5975.02|5855.02|8
1656834530000|2022-07-03 07:48:50|5974.98|5854.98|5974.29|5854.29|5975.02|5855.02|5974.29|5854.29|9
1656834540000|2022-07-03 07:49:00|5974.6|5854.6|5974.03|5854.03|5974.7|5854.7|5973.87|5853.87|10
1656834550000|2022-07-03 07:49:10|5974.12|5854.12|5974.14|5854.14|5974.18|5854.18|5973.99|5853.99|9
1656834560000|2022-07-03 07:49:20|5974.26|5854.26|5973.06|5853.06|5974.26|5854.26|5973.06|5853.06|8
1656834570000|2022-07-03 07:49:30|5973.01|5853.01|5972.97|5852.97|5973.03|5853.03|5972.95|5852.95|8
1656834580000|2022-07-03 07:49:40|5973.01|5853.01|5972.79|5852.79|5973.02|5853.02|5972.79|5852.79|5
1656834590000|2022-07-03 07:49:50|5972.73|5852.73|5972.26|5852.26|5972.73|5852.73|5972.26|5852.26|8
1656834600000|2022-07-03 07:50:00|5972.38|5852.38|5972.68|5852.68|5972.71|5852.71|5972.38|5852.38|9
1656834610000|2022-07-03 07:50:10|5972.76|5852.76|5973.24|5853.24|5973.24|5853.24|5972.76|5852.76|9
1656834620000|2022-07-03 07:50:20|5973.44|5853.44|5973.98|5853.98|5973.98|5853.98|5973.44|5853.44|9
1656834630000|2022-07-03 07:50:30|5973.99|5853.99|5974.17|5854.17|5974.25|5854.25|5973.99|5853.99|8
1656834640000|2022-07-03 07:50:40|5974.12|5854.12|5974.38|5854.38|5974.38|5854.38|5974.12|5854.12|7
1656834650000|2022-07-03 07:50:50|5974.44|5854.44|5974.89|5854.89|5975.01|5855.01|5974.44|5854.44|9
1656834660000|2022-07-03 07:51:00|5974.98|5854.98|5975.42|5855.42|5975.42|5855.42|5974.95|5854.95|9
1656834670000|2022-07-03 07:51:10|5975.57|5855.57|5975.57|5855.57|5975.65|5855.65|5975.52|5855.52|8
1656834680000|2022-07-03 07:51:20|5975.58|5855.58|5976.1|5856.1|5976.14|5856.14|5975.58|5855.58|9
1656834690000|2022-07-03 07:51:30|5976.13|5856.13|5976.97|5856.97|5976.99|5856.99|5976.13|5856.13|9
1656834700000|2022-07-03 07:51:40|5976.96|5856.96|5977.4|5857.4|5977.4|5857.4|5976.96|5856.96|8
1656834710000|2022-07-03 07:51:50|5977.47|5857.47|5979.15|5859.15|5979.15|5859.15|5977.46|5857.46|9
1656834720000|2022-07-03 07:52:00|5979.22|5859.22|5979.09|5859.09|5979.22|5859.22|5978.86|5858.86|10
1656834730000|2022-07-03 07:52:10|5979.06|5859.06|5979.05|5859.05|5979.12|5859.12|5979.03|5859.03|6
1656834740000|2022-07-03 07:52:20|5979.04|5859.04|5978.8|5858.8|5979.04|5859.04|5978.8|5858.8|9
1656834750000|2022-07-03 07:52:30|5978.9|5858.9|5978.38|5858.38|5978.9|5858.9|5978.38|5858.38|6
1656834760000|2022-07-03 07:52:40|5978.4|5858.4|5978.27|5858.27|5978.41|5858.41|5978.27|5858.27|6
1656834770000|2022-07-03 07:52:50|5978.34|5858.34|5977.78|5857.78|5978.34|5858.34|5977.78|5857.78|8
1656834780000|2022-07-03 07:53:00|5977.74|5857.74|5978.1|5858.1|5978.1|5858.1|5977.72|5857.72|9
1656834790000|2022-07-03 07:53:10|5978.07|5858.07|5978.14|5858.14|5978.15|5858.15|5978.04|5858.04|6
1656834800000|2022-07-03 07:53:20|5978.15|5858.15|5978.42|5858.42|5978.42|5858.42|5978.15|5858.15|9
1656834810000|2022-07-03 07:53:30|5978.44|5858.44|5978.64|5858.64|5978.64|5858.64|5978.44|5858.44|9
1656834820000|2022-07-03 07:53:40|5978.69|5858.69|5979.41|5859.41|5979.41|5859.41|5978.69|5858.69|7
1656834830000|2022-07-03 07:53:50|5979.18|5859.18|5979.34|5859.34|5979.35|5859.35|5979.18|5859.18|5
1656834840000|2022-07-03 07:54:00|5979.37|5859.37|5979.99|5859.99|5979.99|5859.99|5979.37|5859.37|6
1656834850000|2022-07-03 07:54:10|5980.04|5860.04|5980.06|5860.06|5980.17|5860.17|5980.03|5860.03|6
1656834860000|2022-07-03 07:54:20|5980.19|5860.19|5980.7|5860.7|5980.7|5860.7|5980.19|5860.19|9
1656834870000|2022-07-03 07:54:30|5980.67|5860.67|5981.11|5861.11|5981.11|5861.11|5980.67|5860.67|8
1656834880000|2022-07-03 07:54:40|5981.12|5861.12|5981.14|5861.14|5981.2|5861.2|5981.04|5861.04|7
1656834890000|2022-07-03 07:54:50|5981.22|5861.22|5981.88|5861.88|5981.94|5861.94|5981.22|5861.22|8
1656834900000|2022-07-03 07:55:00|5981.91|5861.91|5981.59|5861.59|5981.91|5861.91|5981.59|5861.59|8
1656834910000|2022-07-03 07:55:10|5981.51|5861.51|5979.66|5859.66|5981.51|5861.51|5979.66|5859.66|10
1656834920000|2022-07-03 07:55:20|5978.93|5858.93|5978.53|5858.53|5978.98|5858.98|5978.53|5858.53|8
1656834930000|2022-07-03 07:55:30|5978.42|5858.42|5978.28|5858.28|5978.42|5858.42|5977.89|5857.89|10
1656834940000|2022-07-03 07:55:40|5978.22|5858.22|5979.67|5859.67|5979.67|5859.67|5978.22|5858.22|10
1656834950000|2022-07-03 07:55:50|5979.74|5859.74|5981.01|5861.01|5981.12|5861.12|5979.74|5859.74|10
1656834960000|2022-07-03 07:56:00|5981.13|5861.13|5981.34|5861.34|5981.4|5861.4|5981.13|5861.13|9
1656834970000|2022-07-03 07:56:10|5981.27|5861.27|5981.55|5861.55|5981.67|5861.67|5981.27|5861.27|10
1656834980000|2022-07-03 07:56:20|5981.54|5861.54|5981.99|5861.99|5981.99|5861.99|5981.54|5861.54|9
1656834990000|2022-07-03 07:56:30|5982.02|5862.02|5982.01|5862.01|5982.03|5862.03|5981.91|5861.91|7
1656835000000|2022-07-03 07:56:40|5982.24|5862.24|5982.5|5862.5|5982.53|5862.53|5982.24|5862.24|9
1656835010000|2022-07-03 07:56:50|5982.64|5862.64|5982.5|5862.5|5982.74|5862.74|5982.5|5862.5|8
1656835020000|2022-07-03 07:57:00|5982.49|5862.49|5982.62|5862.62|5982.68|5862.68|5982.48|5862.48|8
1656835030000|2022-07-03 07:57:10|5982.6|5862.6|5981.71|5861.71|5982.6|5862.6|5981.71|5861.71|10
1656835040000|2022-07-03 07:57:20|5981.67|5861.67|5981|5861|5981.67|5861.67|5980.91|5860.91|9
1656835050000|2022-07-03 07:57:30|5980.95|5860.95|5980.67|5860.67|5980.95|5860.95|5980.62|5860.62|9
1656835060000|2022-07-03 07:57:40|5980.68|5860.68|5980.8|5860.8|5980.8|5860.8|5980.6|5860.6|7
1656835070000|2022-07-03 07:57:50|5980.5|5860.5|5980.19|5860.19|5980.52|5860.52|5980.19|5860.19|8
1656835080000|2022-07-03 07:58:00|5980.36|5860.36|5980.25|5860.25|5980.36|5860.36|5980.12|5860.12|8
1656835090000|2022-07-03 07:58:10|5980.22|5860.22|5980.5|5860.5|5980.5|5860.5|5980.22|5860.22|9
1656835100000|2022-07-03 07:58:20|5980.51|5860.51|5980.33|5860.33|5980.54|5860.54|5980.31|5860.31|6
1656835110000|2022-07-03 07:58:30|5980.29|5860.29|5980.37|5860.37|5980.37|5860.37|5980.24|5860.24|8
1656835120000|2022-07-03 07:58:40|5980.38|5860.38|5980.67|5860.67|5980.67|5860.67|5980.36|5860.36|10
1656835130000|2022-07-03 07:58:50|5980.68|5860.68|5980.55|5860.55|5980.68|5860.68|5980.55|5860.55|8
1656835140000|2022-07-03 07:59:00|5980.51|5860.51|5979.57|5859.57|5980.52|5860.52|5979.57|5859.57|9
1656835150000|2022-07-03 07:59:10|5979.28|5859.28|5978.7|5858.7|5979.28|5859.28|5978.64|5858.64|8
1656835160000|2022-07-03 07:59:20|5978.65|5858.65|5978.12|5858.12|5978.65|5858.65|5978.07|5858.07|8
1656835170000|2022-07-03 07:59:30|5978.07|5858.07|5977.71|5857.71|5978.07|5858.07|5977.71|5857.71|10
1656835180000|2022-07-03 07:59:40|5977.79|5857.79|5977.74|5857.74|5977.8|5857.8|5977.68|5857.68|9
1656835190000|2022-07-03 07:59:50|5977.77|5857.77|5978.03|5858.03|5978.03|5858.03|5977.64|5857.64|9
1656835200000|2022-07-03 08:00:00|5978.13|5858.13|5977.72|5857.72|5978.13|5858.13|5977.64|5857.64|10
1656835210000|2022-07-03 08:00:10|5978.08|5858.08|5977.86|5857.86|5978.26|5858.26|5977.7|5857.7|10
1656835220000|2022-07-03 08:00:20|5977.88|5857.88|5977.69|5857.69|5977.88|5857.88|5977.63|5857.63|10
1656835230000|2022-07-03 08:00:30|5977.82|5857.82|5978.21|5858.21|5978.21|5858.21|5977.76|5857.76|10
1656835240000|2022-07-03 08:00:40|5978.31|5858.31|5978.43|5858.43|5978.48|5858.48|5978.31|5858.31|10
1656835250000|2022-07-03 08:00:50|5978.39|5858.39|5978.47|5858.47|5978.47|5858.47|5978.21|5858.21|8
1656835260000|2022-07-03 08:01:00|5978.51|5858.51|5977.92|5857.92|5978.53|5858.53|5977.85|5857.85|10
1656835270000|2022-07-03 08:01:10|5977.64|5857.64|5977.45|5857.45|5977.64|5857.64|5977.43|5857.43|9
1656835280000|2022-07-03 08:01:20|5977.62|5857.62|5977.12|5857.12|5977.62|5857.62|5977.09|5857.09|10
1656835290000|2022-07-03 08:01:30|5977.19|5857.19|5976.87|5856.87|5977.31|5857.31|5976.87|5856.87|7
1656835300000|2022-07-03 08:01:40|5976.94|5856.94|5977.12|5857.12|5977.19|5857.19|5976.94|5856.94|8
1656835310000|2022-07-03 08:01:50|5977.15|5857.15|5977.34|5857.34|5977.41|5857.41|5977.13|5857.13|7
1656835320000|2022-07-03 08:02:00|5977.38|5857.38|5977.29|5857.29|5977.38|5857.38|5977.2|5857.2|8
1656835330000|2022-07-03 08:02:10|5977.23|5857.23|5976.83|5856.83|5977.27|5857.27|5976.83|5856.83|10
1656835340000|2022-07-03 08:02:20|5976.7|5856.7|5976.24|5856.24|5976.7|5856.7|5976.24|5856.24|9
1656835350000|2022-07-03 08:02:30|5976.19|5856.19|5976.05|5856.05|5976.19|5856.19|5975.94|5855.94|10
1656835360000|2022-07-03 08:02:40|5976.06|5856.06|5975.8|5855.8|5976.14|5856.14|5975.8|5855.8|10
1656835370000|2022-07-03 08:02:50|5976.03|5856.03|5976.08|5856.08|5976.23|5856.23|5976.02|5856.02|8
1656835380000|2022-07-03 08:03:00|5976.31|5856.31|5976.66|5856.66|5976.66|5856.66|5976.31|5856.31|6
1656835390000|2022-07-03 08:03:10|5976.69|5856.69|5976.95|5856.95|5976.96|5856.96|5976.69|5856.69|8
1656835400000|2022-07-03 08:03:20|5976.92|5856.92|5977.52|5857.52|5977.52|5857.52|5976.92|5856.92|8
1656835410000|2022-07-03 08:03:30|5977.54|5857.54|5977.52|5857.52|5977.54|5857.54|5977.47|5857.47|6
1656835420000|2022-07-03 08:03:40|5977.77|5857.77|5978.44|5858.44|5978.44|5858.44|5977.77|5857.77|8
1656835430000|2022-07-03 08:03:50|5978.33|5858.33|5979.23|5859.23|5979.23|5859.23|5978.33|5858.33|10
1656835440000|2022-07-03 08:04:00|5979.24|5859.24|5979.19|5859.19|5979.36|5859.36|5979.19|5859.19|7
1656835450000|2022-07-03 08:04:10|5979.17|5859.17|5978.96|5858.96|5979.17|5859.17|5978.96|5858.96|9
1656835460000|2022-07-03 08:04:20|5978.9|5858.9|5979.73|5859.73|5979.73|5859.73|5978.9|5858.9|5
1656835470000|2022-07-03 08:04:30|5979.46|5859.46|5979.89|5859.89|5979.94|5859.94|5979.46|5859.46|10
1656835480000|2022-07-03 08:04:40|5979.92|5859.92|5980.03|5860.03|5980.12|5860.12|5979.9|5859.9|8
1656835490000|2022-07-03 08:04:50|5980.12|5860.12|5980.4|5860.4|5980.4|5860.4|5980.12|5860.12|8
1656835500000|2022-07-03 08:05:00|5980.51|5860.51|5980.42|5860.42|5980.57|5860.57|5980.42|5860.42|9
1656835510000|2022-07-03 08:05:10|5980.52|5860.52|5980.54|5860.54|5980.58|5860.58|5980.51|5860.51|5
1656835520000|2022-07-03 08:05:20|5980.52|5860.52|5980.36|5860.36|5980.52|5860.52|5980.34|5860.34|8
1656835530000|2022-07-03 08:05:30|5980.29|5860.29|5980.02|5860.02|5980.29|5860.29|5980.01|5860.01|10
1656835540000|2022-07-03 08:05:40|5979.96|5859.96|5980.64|5860.64|5980.64|5860.64|5979.96|5859.96|8
1656835550000|2022-07-03 08:05:50|5980.62|5860.62|5980.57|5860.57|5980.69|5860.69|5980.54|5860.54|10
1656835560000|2022-07-03 08:06:00|5980.61|5860.61|5980.43|5860.43|5980.79|5860.79|5980.43|5860.43|9
1656835570000|2022-07-03 08:06:10|5980.31|5860.31|5980.45|5860.45|5980.45|5860.45|5980.16|5860.16|8
1656835580000|2022-07-03 08:06:20|5980.32|5860.32|5980.8|5860.8|5980.8|5860.8|5980.32|5860.32|8
1656835590000|2022-07-03 08:06:30|5980.83|5860.83|5981.28|5861.28|5981.28|5861.28|5980.79|5860.79|7
1656835600000|2022-07-03 08:06:40|5981.32|5861.32|5981.52|5861.52|5981.52|5861.52|5981.28|5861.28|7
1656835610000|2022-07-03 08:06:50|5981.49|5861.49|5981.64|5861.64|5981.64|5861.64|5981.46|5861.46|7
1656835620000|2022-07-03 08:07:00|5981.59|5861.59|5981.87|5861.87|5981.87|5861.87|5981.56|5861.56|10
1656835630000|2022-07-03 08:07:10|5981.96|5861.96|5982.16|5862.16|5982.16|5862.16|5981.9|5861.9|10
1656835640000|2022-07-03 08:07:20|5982.47|5862.47|5982.35|5862.35|5982.49|5862.49|5982.31|5862.31|8
1656835650000|2022-07-03 08:07:30|5982.37|5862.37|5982.48|5862.48|5982.48|5862.48|5982.35|5862.35|9
1656835660000|2022-07-03 08:07:40|5982.42|5862.42|5982.44|5862.44|5982.63|5862.63|5982.42|5862.42|6
1656835670000|2022-07-03 08:07:50|5982.47|5862.47|5982.88|5862.88|5982.88|5862.88|5982.41|5862.41|10
1656835680000|2022-07-03 08:08:00|5982.89|5862.89|5983|5863|5983.16|5863.16|5982.89|5862.89|10
1656835690000|2022-07-03 08:08:10|5983.04|5863.04|5983.24|5863.24|5983.24|5863.24|5982.91|5862.91|10
1656835700000|2022-07-03 08:08:20|5983.21|5863.21|5983.06|5863.06|5983.21|5863.21|5982.98|5862.98|10
1656835710000|2022-07-03 08:08:30|5983.11|5863.11|5983.1|5863.1|5983.29|5863.29|5983.1|5863.1|8
1656835720000|2022-07-03 08:08:40|5983.28|5863.28|5983.13|5863.13|5983.28|5863.28|5983.13|5863.13|8
1656835730000|2022-07-03 08:08:50|5983.21|5863.21|5982.51|5862.51|5983.21|5863.21|5982.51|5862.51|8
1656835740000|2022-07-03 08:09:00|5982.31|5862.31|5981.89|5861.89|5982.31|5862.31|5981.89|5861.89|9
1656835750000|2022-07-03 08:09:10|5981.81|5861.81|5982.05|5862.05|5982.06|5862.06|5981.77|5861.77|8
1656835760000|2022-07-03 08:09:20|5981.66|5861.66|5981.04|5861.04|5981.66|5861.66|5981.04|5861.04|9
1656835770000|2022-07-03 08:09:30|5980.97|5860.97|5980.96|5860.96|5981.02|5861.02|5980.84|5860.84|10
1656835780000|2022-07-03 08:09:40|5980.92|5860.92|5981.19|5861.19|5981.21|5861.21|5980.92|5860.92|10
1656835790000|2022-07-03 08:09:50|5981.18|5861.18|5981.13|5861.13|5981.2|5861.2|5981.06|5861.06|8
1656835800000|2022-07-03 08:10:00|5981.15|5861.15|5981.27|5861.27|5981.31|5861.31|5981.15|5861.15|9
1656835810000|2022-07-03 08:10:10|5981.21|5861.21|5981.11|5861.11|5981.35|5861.35|5981.07|5861.07|10
1656835820000|2022-07-03 08:10:20|5981.09|5861.09|5981.03|5861.03|5981.1|5861.1|5981.03|5861.03|6
1656835830000|2022-07-03 08:10:30|5981.09|5861.09|5981.24|5861.24|5981.33|5861.33|5981.09|5861.09|9
1656835840000|2022-07-03 08:10:40|5981.19|5861.19|5981.27|5861.27|5981.27|5861.27|5981.16|5861.16|8
1656835850000|2022-07-03 08:10:50|5981.32|5861.32|5980.44|5860.44|5981.42|5861.42|5980.44|5860.44|10
1656835860000|2022-07-03 08:11:00|5980.43|5860.43|5980.47|5860.47|5980.47|5860.47|5980.32|5860.32|9
1656835870000|2022-07-03 08:11:10|5980.28|5860.28|5979.09|5859.09|5980.28|5860.28|5979.09|5859.09|10
1656835880000|2022-07-03 08:11:20|5979.16|5859.16|5979.04|5859.04|5979.16|5859.16|5978.86|5858.86|9
1656835890000|2022-07-03 08:11:30|5978.95|5858.95|5978.65|5858.65|5978.95|5858.95|5978.65|5858.65|9
1656835900000|2022-07-03 08:11:40|5978.73|5858.73|5977.5|5857.5|5978.73|5858.73|5977.5|5857.5|9
1656835910000|2022-07-03 08:11:50|5977.49|5857.49|5977.64|5857.64|5977.64|5857.64|5976.92|5856.92|10
1656835920000|2022-07-03 08:12:00|5977.67|5857.67|5977.18|5857.18|5977.67|5857.67|5977.18|5857.18|10
1656835930000|2022-07-03 08:12:10|5977.15|5857.15|5977.03|5857.03|5977.21|5857.21|5976.92|5856.92|10
1656835940000|2022-07-03 08:12:20|5976.93|5856.93|5975.44|5855.44|5976.96|5856.96|5975.44|5855.44|10
1656835950000|2022-07-03 08:12:30|5975.37|5855.37|5973.21|5853.21|5975.37|5855.37|5973.21|5853.21|10
1656835960000|2022-07-03 08:12:40|5973.2|5853.2|5970.84|5850.84|5973.24|5853.24|5970.84|5850.84|10
1656835970000|2022-07-03 08:12:50|5970.67|5850.67|5969.56|5849.56|5970.67|5850.67|5969.48|5849.48|10
1656835980000|2022-07-03 08:13:00|5968.58|5848.58|5967.13|5847.13|5968.88|5848.88|5967.13|5847.13|10
1656835990000|2022-07-03 08:13:10|5967.43|5847.43|5965.21|5845.21|5967.43|5847.43|5965.21|5845.21|10
1656836000000|2022-07-03 08:13:20|5965.48|5845.48|5965.63|5845.63|5965.63|5845.63|5965.37|5845.37|9
1656836010000|2022-07-03 08:13:30|5965.34|5845.34|5964.06|5844.06|5965.34|5845.34|5964.03|5844.03|10
1656836020000|2022-07-03 08:13:40|5964.05|5844.05|5963.33|5843.33|5964.45|5844.45|5963.33|5843.33|10
1656836030000|2022-07-03 08:13:50|5963.32|5843.32|5963.25|5843.25|5963.32|5843.32|5963.04|5843.04|9
1656836040000|2022-07-03 08:14:00|5963.34|5843.34|5963.43|5843.43|5963.58|5843.58|5963.29|5843.29|8
1656836050000|2022-07-03 08:14:10|5963.42|5843.42|5963.58|5843.58|5963.66|5843.66|5963.22|5843.22|8
1656836060000|2022-07-03 08:14:20|5963.66|5843.66|5963.56|5843.56|5963.66|5843.66|5963.42|5843.42|10
1656836070000|2022-07-03 08:14:30|5963.38|5843.38|5962.97|5842.97|5963.48|5843.48|5962.97|5842.97|10
1656836080000|2022-07-03 08:14:40|5962.99|5842.99|5963.2|5843.2|5963.2|5843.2|5962.31|5842.31|10
1656836090000|2022-07-03 08:14:50|5962.81|5842.81|5962.8|5842.8|5963.17|5843.17|5962.8|5842.8|9
1656836100000|2022-07-03 08:15:00|5962.87|5842.87|5962.39|5842.39|5962.87|5842.87|5962.39|5842.39|10
1656836110000|2022-07-03 08:15:10|5962.42|5842.42|5962.04|5842.04|5962.47|5842.47|5961.89|5841.89|10
1656836120000|2022-07-03 08:15:20|5962.01|5842.01|5962.1|5842.1|5962.31|5842.31|5962.01|5842.01|10
1656836130000|2022-07-03 08:15:30|5962.11|5842.11|5962.01|5842.01|5962.56|5842.56|5962.01|5842.01|9
1656836140000|2022-07-03 08:15:40|5962.25|5842.25|5963.61|5843.61|5963.61|5843.61|5962.25|5842.25|10
1656836150000|2022-07-03 08:15:50|5963.5|5843.5|5963.33|5843.33|5963.5|5843.5|5963.01|5843.01|10
1656836160000|2022-07-03 08:16:00|5963.22|5843.22|5963.21|5843.21|5963.22|5843.22|5963.07|5843.07|7
1656836170000|2022-07-03 08:16:10|5963.22|5843.22|5963.41|5843.41|5963.43|5843.43|5963.21|5843.21|9
1656836180000|2022-07-03 08:16:20|5963.45|5843.45|5963.69|5843.69|5963.76|5843.76|5963.33|5843.33|10
1656836190000|2022-07-03 08:16:30|5963.66|5843.66|5963.78|5843.78|5963.78|5843.78|5963.59|5843.59|6
1656836200000|2022-07-03 08:16:40|5963.85|5843.85|5963.36|5843.36|5963.85|5843.85|5963.22|5843.22|9
1656836210000|2022-07-03 08:16:50|5963.45|5843.45|5961.74|5841.74|5963.45|5843.45|5961.74|5841.74|10
1656836220000|2022-07-03 08:17:00|5961.69|5841.69|5960.83|5840.83|5961.75|5841.75|5960.83|5840.83|9
1656836230000|2022-07-03 08:17:10|5959.97|5839.97|5958.22|5838.22|5959.97|5839.97|5957.97|5837.97|10
1656836240000|2022-07-03 08:17:20|5958.31|5838.31|5957.99|5837.99|5958.31|5838.31|5957.97|5837.97|10
1656836250000|2022-07-03 08:17:30|5957.63|5837.63|5957.14|5837.14|5957.63|5837.63|5957.14|5837.14|8
1656836260000|2022-07-03 08:17:40|5957.25|5837.25|5956.93|5836.93|5957.25|5837.25|5956.9|5836.9|10
1656836270000|2022-07-03 08:17:50|5956.94|5836.94|5956.62|5836.62|5957.11|5837.11|5956.57|5836.57|10
1656836280000|2022-07-03 08:18:00|5956.61|5836.61|5956.57|5836.57|5956.69|5836.69|5956.38|5836.38|10
1656836290000|2022-07-03 08:18:10|5956.14|5836.14|5955.75|5835.75|5956.27|5836.27|5955.51|5835.51|10
1656836300000|2022-07-03 08:18:20|5955.62|5835.62|5955.55|5835.55|5955.64|5835.64|5955.46|5835.46|9
1656836310000|2022-07-03 08:18:30|5955.45|5835.45|5955.98|5835.98|5955.98|5835.98|5955.42|5835.42|10
1656836320000|2022-07-03 08:18:40|5955.93|5835.93|5956.4|5836.4|5956.58|5836.58|5955.93|5835.93|9
1656836330000|2022-07-03 08:18:50|5956.45|5836.45|5956.48|5836.48|5956.71|5836.71|5956.29|5836.29|9
1656836340000|2022-07-03 08:19:00|5956.8|5836.8|5954.79|5834.79|5956.8|5836.8|5954.79|5834.79|9
1656836350000|2022-07-03 08:19:10|5954.51|5834.51|5954.59|5834.59|5954.68|5834.68|5954.4|5834.4|10
1656836360000|2022-07-03 08:19:20|5954.51|5834.51|5952.4|5832.4|5954.51|5834.51|5952.23|5832.23|10
1656836370000|2022-07-03 08:19:30|5952.19|5832.19|5951.7|5831.7|5952.19|5832.19|5951.65|5831.65|9
1656836380000|2022-07-03 08:19:40|5951.63|5831.63|5951.66|5831.66|5951.81|5831.81|5951.63|5831.63|8
1656836390000|2022-07-03 08:19:50|5951.52|5831.52|5951.75|5831.75|5951.87|5831.87|5951.52|5831.52|9
1656836400000|2022-07-03 08:20:00|5951.73|5831.73|5951.84|5831.84|5951.84|5831.84|5951.69|5831.69|9
1656836410000|2022-07-03 08:20:10|5951.77|5831.77|5951.71|5831.71|5951.77|5831.77|5951.6|5831.6|5
1656836420000|2022-07-03 08:20:20|5951.79|5831.79|5951.14|5831.14|5951.88|5831.88|5951.14|5831.14|10
1656836430000|2022-07-03 08:20:30|5951.11|5831.11|5951.52|5831.52|5951.52|5831.52|5951.09|5831.09|10
1656836440000|2022-07-03 08:20:40|5951.49|5831.49|5952.37|5832.37|5952.37|5832.37|5951.49|5831.49|10
1656836450000|2022-07-03 08:20:50|5952.42|5832.42|5952.26|5832.26|5952.43|5832.43|5951.87|5831.87|10
1656836460000|2022-07-03 08:21:00|5952.39|5832.39|5953.26|5833.26|5953.51|5833.51|5952.39|5832.39|10
1656836470000|2022-07-03 08:21:10|5953.75|5833.75|5953.56|5833.56|5953.75|5833.75|5953.48|5833.48|10
1656836480000|2022-07-03 08:21:20|5953.5|5833.5|5953.61|5833.61|5953.64|5833.64|5953.43|5833.43|9
1656836490000|2022-07-03 08:21:30|5953.49|5833.49|5953.84|5833.84|5953.84|5833.84|5953.45|5833.45|10
1656836500000|2022-07-03 08:21:40|5953.79|5833.79|5953.37|5833.37|5953.88|5833.88|5953.37|5833.37|10
1656836510000|2022-07-03 08:21:50|5953.3|5833.3|5951.39|5831.39|5953.3|5833.3|5951.39|5831.39|10
1656836520000|2022-07-03 08:22:00|5950.97|5830.97|5950.89|5830.89|5950.97|5830.97|5950.55|5830.55|9
1656836530000|2022-07-03 08:22:10|5950.65|5830.65|5950.67|5830.67|5950.85|5830.85|5950.55|5830.55|10
1656836540000|2022-07-03 08:22:20|5950.61|5830.61|5950.14|5830.14|5950.73|5830.73|5950.14|5830.14|10
1656836550000|2022-07-03 08:22:30|5950.1|5830.1|5950.53|5830.53|5950.53|5830.53|5949.97|5829.97|10
1656836560000|2022-07-03 08:22:40|5951.18|5831.18|5952.29|5832.29|5952.29|5832.29|5951|5831|10
1656836570000|2022-07-03 08:22:50|5952.19|5832.19|5952.03|5832.03|5952.52|5832.52|5952.03|5832.03|10
1656836580000|2022-07-03 08:23:00|5952.12|5832.12|5951.82|5831.82|5952.12|5832.12|5951.78|5831.78|9
1656836590000|2022-07-03 08:23:10|5951.75|5831.75|5951.74|5831.74|5951.83|5831.83|5951.63|5831.63|10
1656836600000|2022-07-03 08:23:20|5951.77|5831.77|5951.39|5831.39|5951.77|5831.77|5951.15|5831.15|9
1656836610000|2022-07-03 08:23:30|5951.48|5831.48|5951.99|5831.99|5951.99|5831.99|5951.48|5831.48|9
1656836620000|2022-07-03 08:23:40|5951.88|5831.88|5951.79|5831.79|5951.88|5831.88|5951.59|5831.59|8
1656836630000|2022-07-03 08:23:50|5951.59|5831.59|5951.61|5831.61|5951.68|5831.68|5951.53|5831.53|9
1656836640000|2022-07-03 08:24:00|5951.68|5831.68|5951.65|5831.65|5951.73|5831.73|5951.64|5831.64|9
1656836650000|2022-07-03 08:24:10|5951.7|5831.7|5951.48|5831.48|5951.7|5831.7|5951.45|5831.45|8
1656836660000|2022-07-03 08:24:20|5951.49|5831.49|5951.82|5831.82|5951.82|5831.82|5951.48|5831.48|10
1656836670000|2022-07-03 08:24:30|5951.86|5831.86|5951.55|5831.55|5951.86|5831.86|5951.55|5831.55|9
1656836680000|2022-07-03 08:24:40|5951.2|5831.2|5952.63|5832.63|5952.63|5832.63|5951.2|5831.2|9
1656836690000|2022-07-03 08:24:50|5952.95|5832.95|5954.65|5834.65|5954.69|5834.69|5952.95|5832.95|10
1656836700000|2022-07-03 08:25:00|5954.68|5834.68|5956.58|5836.58|5956.58|5836.58|5954.68|5834.68|10
1656836710000|2022-07-03 08:25:10|5956.65|5836.65|5956.24|5836.24|5956.65|5836.65|5956.06|5836.06|9
1656836720000|2022-07-03 08:25:20|5956.35|5836.35|5955.91|5835.91|5956.35|5836.35|5955.87|5835.87|9
1656836730000|2022-07-03 08:25:30|5955.88|5835.88|5955.98|5835.98|5956.22|5836.22|5955.88|5835.88|10
1656836740000|2022-07-03 08:25:40|5955.97|5835.97|5956.04|5836.04|5956.06|5836.06|5955.87|5835.87|10
1656836750000|2022-07-03 08:25:50|5956.11|5836.11|5956.56|5836.56|5956.62|5836.62|5955.99|5835.99|10
1656836760000|2022-07-03 08:26:00|5956.59|5836.59|5956.43|5836.43|5956.62|5836.62|5956.33|5836.33|10
1656836770000|2022-07-03 08:26:10|5956.42|5836.42|5956.54|5836.54|5956.58|5836.58|5956.31|5836.31|9
1656836780000|2022-07-03 08:26:20|5956.49|5836.49|5956.37|5836.37|5956.49|5836.49|5956.28|5836.28|7
1656836790000|2022-07-03 08:26:30|5956.33|5836.33|5956.15|5836.15|5956.38|5836.38|5956.15|5836.15|6
1656836800000|2022-07-03 08:26:40|5956.07|5836.07|5955.93|5835.93|5956.07|5836.07|5955.93|5835.93|6
1656836810000|2022-07-03 08:26:50|5955.91|5835.91|5954.9|5834.9|5956.03|5836.03|5954.9|5834.9|9
1656836820000|2022-07-03 08:27:00|5954.59|5834.59|5954.42|5834.42|5954.59|5834.59|5954.39|5834.39|10
1656836830000|2022-07-03 08:27:10|5954.32|5834.32|5954.9|5834.9|5954.9|5834.9|5954.32|5834.32|6
1656836840000|2022-07-03 08:27:20|5954.92|5834.92|5955.09|5835.09|5955.09|5835.09|5954.76|5834.76|7
1656836850000|2022-07-03 08:27:30|5955.06|5835.06|5955.12|5835.12|5955.12|5835.12|5955|5835|8
1656836860000|2022-07-03 08:27:40|5955.08|5835.08|5955.02|5835.02|5955.26|5835.26|5954.86|5834.86|10
1656836870000|2022-07-03 08:27:50|5954.89|5834.89|5954.46|5834.46|5954.96|5834.96|5954.46|5834.46|10
1656836880000|2022-07-03 08:28:00|5954.37|5834.37|5954.26|5834.26|5954.37|5834.37|5954.22|5834.22|8
1656836890000|2022-07-03 08:28:10|5954.16|5834.16|5954.04|5834.04|5954.17|5834.17|5954.04|5834.04|10
1656836900000|2022-07-03 08:28:20|5954.01|5834.01|5953.41|5833.41|5954.02|5834.02|5953.41|5833.41|9
1656836910000|2022-07-03 08:28:30|5953.42|5833.42|5953.63|5833.63|5953.64|5833.64|5953.38|5833.38|7
1656836920000|2022-07-03 08:28:40|5953.48|5833.48|5953.53|5833.53|5953.75|5833.75|5953.42|5833.42|10
1656836930000|2022-07-03 08:28:50|5953.3|5833.3|5953.83|5833.83|5953.84|5833.84|5953.3|5833.3|8
1656836940000|2022-07-03 08:29:00|5953.8|5833.8|5954.16|5834.16|5954.2|5834.2|5953.8|5833.8|10
1656836950000|2022-07-03 08:29:10|5954.14|5834.14|5954.43|5834.43|5954.43|5834.43|5954.01|5834.01|9
1656836960000|2022-07-03 08:29:20|5954.31|5834.31|5953.84|5833.84|5954.31|5834.31|5953.78|5833.78|10
1656836970000|2022-07-03 08:29:30|5953.72|5833.72|5953.52|5833.52|5953.72|5833.72|5953.52|5833.52|8
1656836980000|2022-07-03 08:29:40|5953.48|5833.48|5953.38|5833.38|5953.51|5833.51|5953.36|5833.36|8
1656836990000|2022-07-03 08:29:50|5953.36|5833.36|5953.56|5833.56|5953.66|5833.66|5953.36|5833.36|9
1656837000000|2022-07-03 08:30:00|5953.29|5833.29|5952.84|5832.84|5953.44|5833.44|5952.84|5832.84|8
1656837010000|2022-07-03 08:30:10|5952.88|5832.88|5952.11|5832.11|5952.88|5832.88|5952.11|5832.11|10
1656837020000|2022-07-03 08:30:20|5952.04|5832.04|5952|5832|5952.04|5832.04|5951.86|5831.86|10
1656837030000|2022-07-03 08:30:30|5952.09|5832.09|5952.84|5832.84|5952.84|5832.84|5952.09|5832.09|10
1656837040000|2022-07-03 08:30:40|5952.97|5832.97|5953.22|5833.22|5953.34|5833.34|5952.97|5832.97|9
1656837050000|2022-07-03 08:30:50|5953.33|5833.33|5953.04|5833.04|5953.33|5833.33|5952.84|5832.84|9
1656837060000|2022-07-03 08:31:00|5952.99|5832.99|5953|5833|5953.06|5833.06|5952.91|5832.91|8
1656837070000|2022-07-03 08:31:10|5952.97|5832.97|5952.9|5832.9|5952.97|5832.97|5952.81|5832.81|7
1656837080000|2022-07-03 08:31:20|5952.92|5832.92|5952.9|5832.9|5953.12|5833.12|5952.79|5832.79|10
1656837090000|2022-07-03 08:31:30|5952.92|5832.92|5952.61|5832.61|5952.92|5832.92|5952.61|5832.61|10
1656837100000|2022-07-03 08:31:40|5952.62|5832.62|5952.31|5832.31|5952.76|5832.76|5952.31|5832.31|9
1656837110000|2022-07-03 08:31:50|5952.13|5832.13|5951.58|5831.58|5952.13|5832.13|5951.44|5831.44|10
1656837120000|2022-07-03 08:32:00|5951.56|5831.56|5951.6|5831.6|5951.68|5831.68|5951.46|5831.46|10
1656837130000|2022-07-03 08:32:10|5951.55|5831.55|5951.18|5831.18|5951.64|5831.64|5951.18|5831.18|10
1656837140000|2022-07-03 08:32:20|5951.17|5831.17|5951.4|5831.4|5951.4|5831.4|5951.09|5831.09|9
1656837150000|2022-07-03 08:32:30|5951.27|5831.27|5951.03|5831.03|5951.27|5831.27|5951.03|5831.03|9
1656837160000|2022-07-03 08:32:40|5951.02|5831.02|5949.81|5829.81|5951.04|5831.04|5949.81|5829.81|10
1656837170000|2022-07-03 08:32:50|5949.45|5829.45|5949.21|5829.21|5949.45|5829.45|5949.2|5829.2|10
1656837180000|2022-07-03 08:33:00|5949.23|5829.23|5950.07|5830.07|5950.07|5830.07|5949.23|5829.23|9
1656837190000|2022-07-03 08:33:10|5950.13|5830.13|5950.74|5830.74|5950.74|5830.74|5950.13|5830.13|10
1656837200000|2022-07-03 08:33:20|5950.75|5830.75|5950.83|5830.83|5950.83|5830.83|5950.39|5830.39|8
1656837210000|2022-07-03 08:33:30|5950.71|5830.71|5951.16|5831.16|5951.16|5831.16|5950.71|5830.71|10
1656837220000|2022-07-03 08:33:40|5951.07|5831.07|5950.58|5830.58|5951.11|5831.11|5950.58|5830.58|8
1656837230000|2022-07-03 08:33:50|5950.48|5830.48|5950.42|5830.42|5950.48|5830.48|5950.42|5830.42|7
1656837240000|2022-07-03 08:34:00|5950.46|5830.46|5950.61|5830.61|5950.61|5830.61|5950.46|5830.46|10
1656837250000|2022-07-03 08:34:10|5950.54|5830.54|5950.4|5830.4|5950.68|5830.68|5950.3|5830.3|10
1656837260000|2022-07-03 08:34:20|5950.54|5830.54|5951.14|5831.14|5951.15|5831.15|5950.54|5830.54|7
1656837270000|2022-07-03 08:34:30|5951.15|5831.15|5951.41|5831.41|5951.55|5831.55|5951.15|5831.15|8
1656837280000|2022-07-03 08:34:40|5951.27|5831.27|5951.4|5831.4|5951.45|5831.45|5951.27|5831.27|7
1656837290000|2022-07-03 08:34:50|5951.45|5831.45|5951.14|5831.14|5951.45|5831.45|5951.14|5831.14|10
1656837300000|2022-07-03 08:35:00|5951.23|5831.23|5953.29|5833.29|5953.29|5833.29|5951.22|5831.22|10
1656837310000|2022-07-03 08:35:10|5953.35|5833.35|5953.42|5833.42|5953.44|5833.44|5953.21|5833.21|10
1656837320000|2022-07-03 08:35:20|5953.34|5833.34|5953.51|5833.51|5953.59|5833.59|5953.34|5833.34|10
1656837330000|2022-07-03 08:35:30|5953.63|5833.63|5953.76|5833.76|5953.76|5833.76|5953.48|5833.48|9
1656837340000|2022-07-03 08:35:40|5953.69|5833.69|5954.28|5834.28|5954.28|5834.28|5953.69|5833.69|8
1656837350000|2022-07-03 08:35:50|5954.3|5834.3|5954.39|5834.39|5954.47|5834.47|5954.3|5834.3|9
1656837360000|2022-07-03 08:36:00|5954.38|5834.38|5954.05|5834.05|5954.41|5834.41|5954.05|5834.05|8
1656837370000|2022-07-03 08:36:10|5954.01|5834.01|5954.2|5834.2|5954.2|5834.2|5953.8|5833.8|10
1656837380000|2022-07-03 08:36:20|5954.24|5834.24|5953.92|5833.92|5954.27|5834.27|5953.91|5833.91|9
1656837390000|2022-07-03 08:36:30|5953.95|5833.95|5954.27|5834.27|5954.27|5834.27|5953.87|5833.87|10
1656837400000|2022-07-03 08:36:40|5954.24|5834.24|5954.34|5834.34|5954.34|5834.34|5954.24|5834.24|9
1656837410000|2022-07-03 08:36:50|5954.22|5834.22|5953.79|5833.79|5954.24|5834.24|5953.72|5833.72|8
1656837420000|2022-07-03 08:37:00|5953.77|5833.77|5952.54|5832.54|5953.77|5833.77|5952.54|5832.54|9
1656837430000|2022-07-03 08:37:10|5952.2|5832.2|5951.25|5831.25|5952.2|5832.2|5951.25|5831.25|10
1656837440000|2022-07-03 08:37:20|5951.21|5831.21|5951.42|5831.42|5951.42|5831.42|5950.9|5830.9|10
1656837450000|2022-07-03 08:37:30|5951.39|5831.39|5951.38|5831.38|5951.39|5831.39|5951.07|5831.07|10
1656837460000|2022-07-03 08:37:40|5951.24|5831.24|5952.99|5832.99|5952.99|5832.99|5951.23|5831.23|10
1656837470000|2022-07-03 08:37:50|5953.05|5833.05|5953.74|5833.74|5953.74|5833.74|5953.02|5833.02|10
1656837480000|2022-07-03 08:38:00|5953.77|5833.77|5953.48|5833.48|5953.78|5833.78|5953.42|5833.42|10
1656837490000|2022-07-03 08:38:10|5953.43|5833.43|5953.23|5833.23|5953.44|5833.44|5952.87|5832.87|10
1656837500000|2022-07-03 08:38:20|5952.98|5832.98|5952.81|5832.81|5953.19|5833.19|5952.81|5832.81|10
1656837510000|2022-07-03 08:38:30|5952.93|5832.93|5953.66|5833.66|5953.66|5833.66|5952.93|5832.93|10
1656837520000|2022-07-03 08:38:40|5953.72|5833.72|5953.77|5833.77|5953.86|5833.86|5953.65|5833.65|8
1656837530000|2022-07-03 08:38:50|5953.67|5833.67|5953.45|5833.45|5953.67|5833.67|5953.45|5833.45|7
1656837540000|2022-07-03 08:39:00|5953.43|5833.43|5953.34|5833.34|5953.43|5833.43|5953.18|5833.18|10
1656837550000|2022-07-03 08:39:10|5953.49|5833.49|5953.36|5833.36|5953.54|5833.54|5953.23|5833.23|10
1656837560000|2022-07-03 08:39:20|5953.19|5833.19|5952.81|5832.81|5953.23|5833.23|5952.81|5832.81|10
1656837570000|2022-07-03 08:39:30|5952.85|5832.85|5952.9|5832.9|5953.14|5833.14|5952.76|5832.76|10
1656837580000|2022-07-03 08:39:40|5952.91|5832.91|5954.39|5834.39|5954.39|5834.39|5952.91|5832.91|8
1656837590000|2022-07-03 08:39:50|5954.47|5834.47|5954.62|5834.62|5954.82|5834.82|5954.47|5834.47|10
1656837600000|2022-07-03 08:40:00|5954.61|5834.61|5953.95|5833.95|5954.65|5834.65|5953.94|5833.94|9
1656837610000|2022-07-03 08:40:10|5953.96|5833.96|5953.54|5833.54|5953.96|5833.96|5953.54|5833.54|9
1656837620000|2022-07-03 08:40:20|5953.59|5833.59|5952.95|5832.95|5953.59|5833.59|5952.9|5832.9|10
1656837630000|2022-07-03 08:40:30|5952.86|5832.86|5953.16|5833.16|5953.19|5833.19|5952.86|5832.86|10
1656837640000|2022-07-03 08:40:40|5953.26|5833.26|5953.2|5833.2|5953.38|5833.38|5953.2|5833.2|8
1656837650000|2022-07-03 08:40:50|5953.15|5833.15|5953.26|5833.26|5953.35|5833.35|5953.15|5833.15|10
1656837660000|2022-07-03 08:41:00|5953.14|5833.14|5953.31|5833.31|5953.4|5833.4|5953.14|5833.14|7
1656837670000|2022-07-03 08:41:10|5953.22|5833.22|5953.23|5833.23|5953.64|5833.64|5953.22|5833.22|10
1656837680000|2022-07-03 08:41:20|5953.15|5833.15|5952.73|5832.73|5953.15|5833.15|5952.73|5832.73|8
1656837690000|2022-07-03 08:41:30|5952.74|5832.74|5952.83|5832.83|5952.95|5832.95|5952.65|5832.65|9
1656837700000|2022-07-03 08:41:40|5952.78|5832.78|5952.88|5832.88|5952.88|5832.88|5952.58|5832.58|9
1656837710000|2022-07-03 08:41:50|5952.73|5832.73|5953.15|5833.15|5953.15|5833.15|5952.66|5832.66|10
1656837720000|2022-07-03 08:42:00|5953.09|5833.09|5953.01|5833.01|5953.13|5833.13|5953.01|5833.01|9
1656837730000|2022-07-03 08:42:10|5952.94|5832.94|5952.43|5832.43|5952.94|5832.94|5952.43|5832.43|9
1656837740000|2022-07-03 08:42:20|5952.42|5832.42|5952.6|5832.6|5952.64|5832.64|5952.42|5832.42|7
1656837750000|2022-07-03 08:42:30|5952.63|5832.63|5952.95|5832.95|5952.95|5832.95|5952.63|5832.63|8
1656837760000|2022-07-03 08:42:40|5952.98|5832.98|5952.9|5832.9|5952.98|5832.98|5952.74|5832.74|7
1656837770000|2022-07-03 08:42:50|5952.76|5832.76|5952.78|5832.78|5952.96|5832.96|5952.63|5832.63|9
1656837780000|2022-07-03 08:43:00|5952.84|5832.84|5952.74|5832.74|5952.85|5832.85|5952.73|5832.73|6
1656837790000|2022-07-03 08:43:10|5952.76|5832.76|5953.51|5833.51|5953.51|5833.51|5952.76|5832.76|10
1656837800000|2022-07-03 08:43:20|5953.55|5833.55|5954.57|5834.57|5954.57|5834.57|5953.55|5833.55|9
1656837810000|2022-07-03 08:43:30|5954.67|5834.67|5954.58|5834.58|5954.7|5834.7|5954.58|5834.58|6
1656837820000|2022-07-03 08:43:40|5954.51|5834.51|5954.43|5834.43|5954.6|5834.6|5954.35|5834.35|10
1656837830000|2022-07-03 08:43:50|5954.52|5834.52|5954.68|5834.68|5954.73|5834.73|5954.43|5834.43|8
1656837840000|2022-07-03 08:44:00|5954.73|5834.73|5954.05|5834.05|5954.73|5834.73|5953.96|5833.96|10
1656837850000|2022-07-03 08:44:10|5954.06|5834.06|5953.8|5833.8|5954.06|5834.06|5953.77|5833.77|9
1656837860000|2022-07-03 08:44:20|5953.77|5833.77|5953.02|5833.02|5953.84|5833.84|5952.97|5832.97|9
1656837870000|2022-07-03 08:44:30|5953.03|5833.03|5952.7|5832.7|5953.03|5833.03|5952.57|5832.57|9
1656837880000|2022-07-03 08:44:40|5952.75|5832.75|5952.72|5832.72|5952.77|5832.77|5952.64|5832.64|8
1656837890000|2022-07-03 08:44:50|5952.73|5832.73|5952.68|5832.68|5952.75|5832.75|5952.65|5832.65|8
1656837900000|2022-07-03 08:45:00|5952.77|5832.77|5953|5833|5953|5833|5952.66|5832.66|10
1656837910000|2022-07-03 08:45:10|5952.97|5832.97|5953.03|5833.03|5953.11|5833.11|5952.9|5832.9|8
1656837920000|2022-07-03 08:45:20|5953.1|5833.1|5952.88|5832.88|5953.1|5833.1|5952.88|5832.88|7
1656837930000|2022-07-03 08:45:30|5952.87|5832.87|5953.18|5833.18|5953.18|5833.18|5952.87|5832.87|7
1656837940000|2022-07-03 08:45:40|5953.15|5833.15|5953.36|5833.36|5953.36|5833.36|5953.08|5833.08|8
1656837950000|2022-07-03 08:45:50|5953.31|5833.31|5953.53|5833.53|5953.53|5833.53|5953.31|5833.31|7
1656837960000|2022-07-03 08:46:00|5953.56|5833.56|5953.62|5833.62|5953.68|5833.68|5953.48|5833.48|9
1656837970000|2022-07-03 08:46:10|5953.77|5833.77|5954.91|5834.91|5954.91|5834.91|5953.77|5833.77|10
1656837980000|2022-07-03 08:46:20|5954.81|5834.81|5954.94|5834.94|5955.08|5835.08|5954.81|5834.81|7
1656837990000|2022-07-03 08:46:30|5954.9|5834.9|5955.15|5835.15|5955.22|5835.22|5954.9|5834.9|9
1656838000000|2022-07-03 08:46:40|5955.11|5835.11|5954.64|5834.64|5955.11|5835.11|5954.62|5834.62|9
1656838010000|2022-07-03 08:46:50|5954.62|5834.62|5954.86|5834.86|5954.86|5834.86|5954.55|5834.55|9
1656838020000|2022-07-03 08:47:00|5954.84|5834.84|5955.01|5835.01|5955.01|5835.01|5954.8|5834.8|9
1656838030000|2022-07-03 08:47:10|5954.98|5834.98|5953.65|5833.65|5954.98|5834.98|5953.65|5833.65|10
1656838040000|2022-07-03 08:47:20|5953.64|5833.64|5954.4|5834.4|5954.46|5834.46|5953.59|5833.59|10
1656838050000|2022-07-03 08:47:30|5954.47|5834.47|5954.61|5834.61|5954.63|5834.63|5954.47|5834.47|7
1656838060000|2022-07-03 08:47:40|5954.67|5834.67|5954.35|5834.35|5954.68|5834.68|5954.25|5834.25|9
1656838070000|2022-07-03 08:47:50|5954.36|5834.36|5954.47|5834.47|5954.63|5834.63|5954.26|5834.26|10
1656838080000|2022-07-03 08:48:00|5954.74|5834.74|5954.34|5834.34|5954.74|5834.74|5954.31|5834.31|10
1656838090000|2022-07-03 08:48:10|5954.26|5834.26|5953.99|5833.99|5954.26|5834.26|5953.99|5833.99|8
1656838100000|2022-07-03 08:48:20|5953.92|5833.92|5953.59|5833.59|5953.99|5833.99|5953.56|5833.56|8
1656838110000|2022-07-03 08:48:30|5953.57|5833.57|5953.56|5833.56|5953.66|5833.66|5953.52|5833.52|8
1656838120000|2022-07-03 08:48:40|5953.65|5833.65|5953.68|5833.68|5953.77|5833.77|5953.51|5833.51|10
1656838130000|2022-07-03 08:48:50|5953.69|5833.69|5953.54|5833.54|5953.74|5833.74|5953.54|5833.54|9
1656838140000|2022-07-03 08:49:00|5953.62|5833.62|5953.77|5833.77|5953.9|5833.9|5953.62|5833.62|10
1656838150000|2022-07-03 08:49:10|5953.79|5833.79|5953.68|5833.68|5953.79|5833.79|5953.59|5833.59|6
1656838160000|2022-07-03 08:49:20|5953.69|5833.69|5953.64|5833.64|5954.07|5834.07|5953.64|5833.64|10
1656838170000|2022-07-03 08:49:30|5953.58|5833.58|5953.75|5833.75|5953.78|5833.78|5953.56|5833.56|8
1656838180000|2022-07-03 08:49:40|5953.65|5833.65|5953.33|5833.33|5953.65|5833.65|5953.33|5833.33|10
1656838190000|2022-07-03 08:49:50|5953.44|5833.44|5953.39|5833.39|5953.48|5833.48|5953.32|5833.32|9
1656838200000|2022-07-03 08:50:00|5953.31|5833.31|5953.23|5833.23|5953.31|5833.31|5953.21|5833.21|7
1656838210000|2022-07-03 08:50:10|5953.14|5833.14|5952.81|5832.81|5953.4|5833.4|5952.81|5832.81|10
1656838220000|2022-07-03 08:50:20|5952.79|5832.79|5952.31|5832.31|5952.79|5832.79|5952.23|5832.23|10
1656838230000|2022-07-03 08:50:30|5952.37|5832.37|5952.22|5832.22|5952.37|5832.37|5952.04|5832.04|10
1656838240000|2022-07-03 08:50:40|5952.17|5832.17|5952.25|5832.25|5952.26|5832.26|5952.16|5832.16|9
1656838250000|2022-07-03 08:50:50|5952.27|5832.27|5952.35|5832.35|5952.35|5832.35|5952.17|5832.17|9
1656838260000|2022-07-03 08:51:00|5952.42|5832.42|5952.52|5832.52|5952.52|5832.52|5952.41|5832.41|8
1656838270000|2022-07-03 08:51:10|5952.55|5832.55|5952.7|5832.7|5952.7|5832.7|5952.35|5832.35|9
1656838280000|2022-07-03 08:51:20|5952.75|5832.75|5953.46|5833.46|5953.46|5833.46|5952.75|5832.75|10
1656838290000|2022-07-03 08:51:30|5953.45|5833.45|5953.33|5833.33|5953.83|5833.83|5953.33|5833.33|9
1656838300000|2022-07-03 08:51:40|5953.3|5833.3|5953.16|5833.16|5953.3|5833.3|5953.16|5833.16|6
1656838310000|2022-07-03 08:51:50|5953.09|5833.09|5952.84|5832.84|5953.25|5833.25|5952.8|5832.8|8
1656838320000|2022-07-03 08:52:00|5952.89|5832.89|5952.18|5832.18|5952.89|5832.89|5952.18|5832.18|9
1656838330000|2022-07-03 08:52:10|5952.15|5832.15|5951.88|5831.88|5952.2|5832.2|5951.88|5831.88|10
1656838340000|2022-07-03 08:52:20|5951.86|5831.86|5951.93|5831.93|5951.94|5831.94|5951.81|5831.81|10
1656838350000|2022-07-03 08:52:30|5951.89|5831.89|5951.02|5831.02|5951.89|5831.89|5951.02|5831.02|10
1656838360000|2022-07-03 08:52:40|5950.99|5830.99|5950.85|5830.85|5951.1|5831.1|5950.83|5830.83|10
1656838370000|2022-07-03 08:52:50|5950.83|5830.83|5949.89|5829.89|5950.83|5830.83|5949.84|5829.84|8
1656838380000|2022-07-03 08:53:00|5949.95|5829.95|5949.87|5829.87|5950.01|5830.01|5949.87|5829.87|10
1656838390000|2022-07-03 08:53:10|5949.93|5829.93|5949.5|5829.5|5949.93|5829.93|5949.5|5829.5|10
1656838400000|2022-07-03 08:53:20|5949.49|5829.49|5949.32|5829.32|5949.49|5829.49|5949.32|5829.32|9
1656838410000|2022-07-03 08:53:30|5949.38|5829.38|5949.36|5829.36|5949.44|5829.44|5949.27|5829.27|8
1656838420000|2022-07-03 08:53:40|5949.4|5829.4|5949.54|5829.54|5949.61|5829.61|5949.24|5829.24|10
1656838430000|2022-07-03 08:53:50|5949.6|5829.6|5949.56|5829.56|5949.7|5829.7|5949.38|5829.38|8
1656838440000|2022-07-03 08:54:00|5949.64|5829.64|5949.93|5829.93|5949.93|5829.93|5949.54|5829.54|7
1656838450000|2022-07-03 08:54:10|5949.94|5829.94|5950.04|5830.04|5950.04|5830.04|5949.85|5829.85|9
1656838460000|2022-07-03 08:54:20|5949.91|5829.91|5950.52|5830.52|5950.52|5830.52|5949.91|5829.91|9
1656838470000|2022-07-03 08:54:30|5950.34|5830.34|5949.94|5829.94|5950.34|5830.34|5949.94|5829.94|8
1656838480000|2022-07-03 08:54:40|5950.02|5830.02|5950.31|5830.31|5950.31|5830.31|5950.01|5830.01|10
1656838490000|2022-07-03 08:54:50|5950.41|5830.41|5950.58|5830.58|5950.58|5830.58|5950.41|5830.41|9
1656838500000|2022-07-03 08:55:00|5950.5|5830.5|5950.88|5830.88|5950.91|5830.91|5950.5|5830.5|10
1656838510000|2022-07-03 08:55:10|5951.12|5831.12|5950.93|5830.93|5951.27|5831.27|5950.93|5830.93|9
1656838520000|2022-07-03 08:55:20|5950.75|5830.75|5950.31|5830.31|5950.91|5830.91|5950.31|5830.31|8
1656838530000|2022-07-03 08:55:30|5950.09|5830.09|5949.56|5829.56|5950.09|5830.09|5949.56|5829.56|8
1656838540000|2022-07-03 08:55:40|5949.32|5829.32|5949.1|5829.1|5949.32|5829.32|5949.1|5829.1|10
1656838550000|2022-07-03 08:55:50|5949.15|5829.15|5947.56|5827.56|5949.33|5829.33|5947.01|5827.01|9
1656838560000|2022-07-03 08:56:00|5946.61|5826.61|5940.72|5820.72|5946.61|5826.61|5940.4|5820.4|10
1656838570000|2022-07-03 08:56:10|5938.98|5818.98|5937.78|5817.78|5939.36|5819.36|5937.58|5817.58|10
1656838580000|2022-07-03 08:56:20|5937.91|5817.91|5938.31|5818.31|5938.43|5818.43|5937.67|5817.67|10
1656838590000|2022-07-03 08:56:30|5938.35|5818.35|5939.28|5819.28|5939.28|5819.28|5938.18|5818.18|10
1656838600000|2022-07-03 08:56:40|5939.16|5819.16|5941.97|5821.97|5941.97|5821.97|5939.16|5819.16|10
1656838610000|2022-07-03 08:56:50|5942.25|5822.25|5951.5|5831.5|5951.5|5831.5|5942.25|5822.25|10
1656838620000|2022-07-03 08:57:00|5949.27|5829.27|5942.72|5822.72|5949.27|5829.27|5942.72|5822.72|10
1656838630000|2022-07-03 08:57:10|5942.73|5822.73|5943.66|5823.66|5943.96|5823.96|5941.03|5821.03|10
1656838640000|2022-07-03 08:57:20|5945.8|5825.8|5948.48|5828.48|5948.66|5828.66|5945.8|5825.8|10
1656838650000|2022-07-03 08:57:30|5948.89|5828.89|5949.16|5829.16|5949.37|5829.37|5948.89|5828.89|10
1656838660000|2022-07-03 08:57:40|5949.38|5829.38|5949.69|5829.69|5949.98|5829.98|5949.38|5829.38|9
1656838670000|2022-07-03 08:57:50|5949.74|5829.74|5948.16|5828.16|5950.24|5830.24|5948.16|5828.16|10
1656838680000|2022-07-03 08:58:00|5948.02|5828.02|5944.58|5824.58|5948.02|5828.02|5944.58|5824.58|9
1656838690000|2022-07-03 08:58:10|5943.87|5823.87|5942.7|5822.7|5943.92|5823.92|5942.68|5822.68|10
1656838700000|2022-07-03 08:58:20|5942.6|5822.6|5943.4|5823.4|5943.4|5823.4|5942.4|5822.4|10
1656838710000|2022-07-03 08:58:30|5943.56|5823.56|5943.26|5823.26|5943.77|5823.77|5943.23|5823.23|10
1656838720000|2022-07-03 08:58:40|5943.07|5823.07|5943.38|5823.38|5943.44|5823.44|5943.07|5823.07|10
1656838730000|2022-07-03 08:58:50|5943.41|5823.41|5943.44|5823.44|5943.55|5823.55|5943.19|5823.19|10
1656838740000|2022-07-03 08:59:00|5943.52|5823.52|5944|5824|5944.08|5824.08|5943.52|5823.52|7
1656838750000|2022-07-03 08:59:10|5943.98|5823.98|5944.56|5824.56|5944.56|5824.56|5943.87|5823.87|9
1656838760000|2022-07-03 08:59:20|5944.04|5824.04|5943.98|5823.98|5944.38|5824.38|5943.98|5823.98|9
1656838770000|2022-07-03 08:59:30|5943.42|5823.42|5944.13|5824.13|5944.74|5824.74|5943.42|5823.42|10
1656838780000|2022-07-03 08:59:40|5944.03|5824.03|5944.52|5824.52|5944.82|5824.82|5943.96|5823.96|10
1656838790000|2022-07-03 08:59:50|5944.48|5824.48|5945.85|5825.85|5945.85|5825.85|5944.48|5824.48|10
1656838800000|2022-07-03 09:00:00|5945.88|5825.88|5947.09|5827.09|5947.32|5827.32|5945.88|5825.88|10
1656838810000|2022-07-03 09:00:10|5946.86|5826.86|5949.13|5829.13|5949.25|5829.25|5946.84|5826.84|10
1656838820000|2022-07-03 09:00:20|5949.12|5829.12|5949.76|5829.76|5949.76|5829.76|5949.12|5829.12|9
1656838830000|2022-07-03 09:00:30|5949.66|5829.66|5949.61|5829.61|5949.86|5829.86|5949.52|5829.52|9
1656838840000|2022-07-03 09:00:40|5949.37|5829.37|5949.41|5829.41|5949.53|5829.53|5949.35|5829.35|9
1656838850000|2022-07-03 09:00:50|5949.23|5829.23|5948.69|5828.69|5949.47|5829.47|5948.69|5828.69|9
1656838860000|2022-07-03 09:01:00|5948.54|5828.54|5947.78|5827.78|5948.59|5828.59|5947.78|5827.78|9
1656838870000|2022-07-03 09:01:10|5947.73|5827.73|5946.9|5826.9|5947.73|5827.73|5946.9|5826.9|10
1656838880000|2022-07-03 09:01:20|5946.89|5826.89|5946.4|5826.4|5947.05|5827.05|5946.4|5826.4|9
1656838890000|2022-07-03 09:01:30|5946.69|5826.69|5946.59|5826.59|5946.76|5826.76|5946.5|5826.5|10
1656838900000|2022-07-03 09:01:40|5946.63|5826.63|5946.46|5826.46|5946.63|5826.63|5946.25|5826.25|10
1656838910000|2022-07-03 09:01:50|5946.59|5826.59|5946.29|5826.29|5946.74|5826.74|5946.22|5826.22|8
1656838920000|2022-07-03 09:02:00|5946.18|5826.18|5946.01|5826.01|5946.29|5826.29|5946|5826|10
1656838930000|2022-07-03 09:02:10|5945.7|5825.7|5944.41|5824.41|5945.7|5825.7|5944.41|5824.41|9
1656838940000|2022-07-03 09:02:20|5944.37|5824.37|5943.57|5823.57|5944.37|5824.37|5943.45|5823.45|10
1656838950000|2022-07-03 09:02:30|5943.44|5823.44|5942.5|5822.5|5943.44|5823.44|5942.5|5822.5|10
1656838960000|2022-07-03 09:02:40|5942.34|5822.34|5941.48|5821.48|5942.34|5822.34|5941.48|5821.48|10
1656838970000|2022-07-03 09:02:50|5941.65|5821.65|5941.88|5821.88|5942.01|5822.01|5941.37|5821.37|10
1656838980000|2022-07-03 09:03:00|5942.13|5822.13|5942.23|5822.23|5942.38|5822.38|5941.94|5821.94|8
1656838990000|2022-07-03 09:03:10|5942.21|5822.21|5941.87|5821.87|5942.44|5822.44|5941.87|5821.87|10
1656839000000|2022-07-03 09:03:20|5941.95|5821.95|5941.62|5821.62|5941.95|5821.95|5941.62|5821.62|9
1656839010000|2022-07-03 09:03:30|5941.76|5821.76|5941.9|5821.9|5942.08|5822.08|5941.76|5821.76|8
1656839020000|2022-07-03 09:03:40|5942.03|5822.03|5941.81|5821.81|5942.15|5822.15|5941.79|5821.79|9
1656839030000|2022-07-03 09:03:50|5941.89|5821.89|5942.19|5822.19|5942.28|5822.28|5941.83|5821.83|8
1656839040000|2022-07-03 09:04:00|5942.2|5822.2|5942.99|5822.99|5943.01|5823.01|5942.11|5822.11|9
1656839050000|2022-07-03 09:04:10|5943.18|5823.18|5943.34|5823.34|5943.34|5823.34|5943.1|5823.1|10
1656839060000|2022-07-03 09:04:20|5943.16|5823.16|5943.19|5823.19|5943.2|5823.2|5942.84|5822.84|10
1656839070000|2022-07-03 09:04:30|5943.13|5823.13|5943.27|5823.27|5943.38|5823.38|5943.1|5823.1|10
1656839080000|2022-07-03 09:04:40|5943.28|5823.28|5943.26|5823.26|5943.5|5823.5|5943.16|5823.16|9
1656839090000|2022-07-03 09:04:50|5943.29|5823.29|5943.06|5823.06|5943.29|5823.29|5943.05|5823.05|8
1656839100000|2022-07-03 09:05:00|5943.09|5823.09|5943.25|5823.25|5943.25|5823.25|5943.03|5823.03|8
1656839110000|2022-07-03 09:05:10|5943.26|5823.26|5942.96|5822.96|5943.26|5823.26|5942.96|5822.96|7
1656839120000|2022-07-03 09:05:20|5942.89|5822.89|5942.99|5822.99|5942.99|5822.99|5942.81|5822.81|5
1656839130000|2022-07-03 09:05:30|5942.97|5822.97|5942.66|5822.66|5943.07|5823.07|5942.66|5822.66|9
1656839140000|2022-07-03 09:05:40|5942.67|5822.67|5943.28|5823.28|5943.28|5823.28|5942.65|5822.65|10
1656839150000|2022-07-03 09:05:50|5943.31|5823.31|5943.25|5823.25|5943.31|5823.31|5943.22|5823.22|6
1656839160000|2022-07-03 09:06:00|5943.41|5823.41|5943.78|5823.78|5943.81|5823.81|5943.41|5823.41|10
1656839170000|2022-07-03 09:06:10|5943.72|5823.72|5943.7|5823.7|5943.84|5823.84|5943.7|5823.7|9
1656839180000|2022-07-03 09:06:20|5943.68|5823.68|5943.31|5823.31|5943.7|5823.7|5943.28|5823.28|9
1656839190000|2022-07-03 09:06:30|5943.3|5823.3|5942.85|5822.85|5943.52|5823.52|5942.85|5822.85|7
1656839200000|2022-07-03 09:06:40|5942.78|5822.78|5942.41|5822.41|5942.78|5822.78|5942.41|5822.41|10
1656839210000|2022-07-03 09:06:50|5942.3|5822.3|5941.05|5821.05|5942.3|5822.3|5941.05|5821.05|10
1656839220000|2022-07-03 09:07:00|5941.06|5821.06|5940.04|5820.04|5941.06|5821.06|5940.04|5820.04|8
1656839230000|2022-07-03 09:07:10|5939.96|5819.96|5938.93|5818.93|5939.96|5819.96|5938.93|5818.93|10
1656839240000|2022-07-03 09:07:20|5938.79|5818.79|5939.22|5819.22|5939.23|5819.23|5938.79|5818.79|9
1656839250000|2022-07-03 09:07:30|5939.14|5819.14|5938.61|5818.61|5939.25|5819.25|5938.61|5818.61|10
1656839260000|2022-07-03 09:07:40|5938.66|5818.66|5937.17|5817.17|5938.66|5818.66|5937.17|5817.17|10
1656839270000|2022-07-03 09:07:50|5937.07|5817.07|5935.13|5815.13|5937.07|5817.07|5935.13|5815.13|10
1656839280000|2022-07-03 09:08:00|5935.16|5815.16|5934.61|5814.61|5935.16|5815.16|5934.6|5814.6|10
1656839290000|2022-07-03 09:08:10|5934.67|5814.67|5933.32|5813.32|5934.67|5814.67|5933.32|5813.32|9
1656839300000|2022-07-03 09:08:20|5933.39|5813.39|5931.45|5811.45|5933.39|5813.39|5931.17|5811.17|10
1656839310000|2022-07-03 09:08:30|5931.47|5811.47|5931.49|5811.49|5931.65|5811.65|5931.24|5811.24|8
1656839320000|2022-07-03 09:08:40|5931.88|5811.88|5931.58|5811.58|5931.93|5811.93|5931.58|5811.58|9
1656839330000|2022-07-03 09:08:50|5931.73|5811.73|5931.76|5811.76|5931.92|5811.92|5931.43|5811.43|10
1656839340000|2022-07-03 09:09:00|5931.85|5811.85|5932.57|5812.57|5932.57|5812.57|5931.59|5811.59|10
1656839350000|2022-07-03 09:09:10|5932.69|5812.69|5933.29|5813.29|5933.33|5813.33|5932.27|5812.27|10
1656839360000|2022-07-03 09:09:20|5933.61|5813.61|5933.43|5813.43|5933.7|5813.7|5933.33|5813.33|10
1656839370000|2022-07-03 09:09:30|5933.72|5813.72|5933.9|5813.9|5933.92|5813.92|5933.27|5813.27|10
1656839380000|2022-07-03 09:09:40|5934.27|5814.27|5934.75|5814.75|5934.76|5814.76|5934.27|5814.27|10
1656839390000|2022-07-03 09:09:50|5934.89|5814.89|5935|5815|5935.61|5815.61|5934.89|5814.89|10
1656839400000|2022-07-03 09:10:00|5935.38|5815.38|5935.28|5815.28|5935.5|5815.5|5935.17|5815.17|10
1656839410000|2022-07-03 09:10:10|5935.38|5815.38|5934.91|5814.91|5935.38|5815.38|5934.88|5814.88|10
1656839420000|2022-07-03 09:10:20|5935.04|5815.04|5934.1|5814.1|5935.04|5815.04|5934.1|5814.1|9
1656839430000|2022-07-03 09:10:30|5934.07|5814.07|5932.36|5812.36|5934.07|5814.07|5932.36|5812.36|9
1656839440000|2022-07-03 09:10:40|5932.27|5812.27|5932.06|5812.06|5932.37|5812.37|5932.06|5812.06|9
1656839450000|2022-07-03 09:10:50|5932|5812|5931.17|5811.17|5932|5812|5931.13|5811.13|10
1656839460000|2022-07-03 09:11:00|5931.28|5811.28|5930.37|5810.37|5931.32|5811.32|5930.37|5810.37|8
1656839470000|2022-07-03 09:11:10|5930.13|5810.13|5929.96|5809.96|5930.36|5810.36|5929.88|5809.88|10
1656839480000|2022-07-03 09:11:20|5929.83|5809.83|5929.32|5809.32|5929.93|5809.93|5929.18|5809.18|9
1656839490000|2022-07-03 09:11:30|5929.36|5809.36|5930.16|5810.16|5930.16|5810.16|5929.36|5809.36|10
1656839500000|2022-07-03 09:11:40|5929.94|5809.94|5931.07|5811.07|5931.07|5811.07|5929.94|5809.94|8
1656839510000|2022-07-03 09:11:50|5931.12|5811.12|5930.91|5810.91|5931.25|5811.25|5930.91|5810.91|10
1656839520000|2022-07-03 09:12:00|5930.92|5810.92|5931|5811|5931.06|5811.06|5930.92|5810.92|9
1656839530000|2022-07-03 09:12:10|5930.91|5810.91|5931.25|5811.25|5931.25|5811.25|5930.84|5810.84|9
1656839540000|2022-07-03 09:12:20|5931.15|5811.15|5931.24|5811.24|5931.84|5811.84|5931.04|5811.04|10
1656839550000|2022-07-03 09:12:30|5931.07|5811.07|5929.78|5809.78|5931.07|5811.07|5929.77|5809.77|10
1656839560000|2022-07-03 09:12:40|5929.73|5809.73|5928.76|5808.76|5929.73|5809.73|5928.76|5808.76|10
1656839570000|2022-07-03 09:12:50|5928.78|5808.78|5928.42|5808.42|5928.87|5808.87|5928.42|5808.42|10
1656839580000|2022-07-03 09:13:00|5928.65|5808.65|5928.91|5808.91|5928.91|5808.91|5928.65|5808.65|7
1656839590000|2022-07-03 09:13:10|5928.89|5808.89|5929.32|5809.32|5929.63|5809.63|5928.89|5808.89|9
1656839600000|2022-07-03 09:13:20|5929.46|5809.46|5929.3|5809.3|5929.57|5809.57|5929.3|5809.3|9
1656839610000|2022-07-03 09:13:30|5929.35|5809.35|5929.73|5809.73|5929.73|5809.73|5929.35|5809.35|10
1656839620000|2022-07-03 09:13:40|5929.92|5809.92|5929.7|5809.7|5929.92|5809.92|5929.4|5809.4|10
1656839630000|2022-07-03 09:13:50|5929.55|5809.55|5929.78|5809.78|5929.78|5809.78|5929.45|5809.45|9
1656839640000|2022-07-03 09:14:00|5929.88|5809.88|5930.18|5810.18|5930.25|5810.25|5929.88|5809.88|10
1656839650000|2022-07-03 09:14:10|5930.36|5810.36|5930.28|5810.28|5930.5|5810.5|5930.28|5810.28|8
1656839660000|2022-07-03 09:14:20|5930.34|5810.34|5930.62|5810.62|5930.76|5810.76|5930.34|5810.34|9
1656839670000|2022-07-03 09:14:30|5930.71|5810.71|5931.09|5811.09|5931.09|5811.09|5930.71|5810.71|9
1656839680000|2022-07-03 09:14:40|5931|5811|5931.07|5811.07|5931.07|5811.07|5930.96|5810.96|10
1656839690000|2022-07-03 09:14:50|5931.11|5811.11|5931.35|5811.35|5931.41|5811.41|5931|5811|10
1656839700000|2022-07-03 09:15:00|5931.52|5811.52|5931.26|5811.26|5931.52|5811.52|5931.26|5811.26|8
1656839710000|2022-07-03 09:15:10|5931.47|5811.47|5931.77|5811.77|5931.86|5811.86|5931.41|5811.41|9
1656839720000|2022-07-03 09:15:20|5931.43|5811.43|5931.16|5811.16|5931.43|5811.43|5931.03|5811.03|9
1656839730000|2022-07-03 09:15:30|5931.35|5811.35|5931.37|5811.37|5931.59|5811.59|5931.31|5811.31|10
1656839740000|2022-07-03 09:15:40|5931.45|5811.45|5932.43|5812.43|5932.43|5812.43|5931.3|5811.3|8
1656839750000|2022-07-03 09:15:50|5932.55|5812.55|5932.8|5812.8|5933.14|5813.14|5932.55|5812.55|10
1656839760000|2022-07-03 09:16:00|5933.07|5813.07|5933.34|5813.34|5933.42|5813.42|5933.07|5813.07|9
1656839770000|2022-07-03 09:16:10|5933.62|5813.62|5934.22|5814.22|5934.22|5814.22|5933.59|5813.59|8
1656839780000|2022-07-03 09:16:20|5934.37|5814.37|5937.18|5817.18|5937.18|5817.18|5934.34|5814.34|10
1656839790000|2022-07-03 09:16:30|5937.55|5817.55|5943.67|5823.67|5943.67|5823.67|5937.55|5817.55|9
1656839800000|2022-07-03 09:16:40|5943.87|5823.87|5946.01|5826.01|5947.16|5827.16|5943.87|5823.87|10
1656839810000|2022-07-03 09:16:50|5945.84|5825.84|5943.63|5823.63|5946.01|5826.01|5943.63|5823.63|10
1656839820000|2022-07-03 09:17:00|5943.57|5823.57|5944.59|5824.59|5944.59|5824.59|5943.57|5823.57|10
1656839830000|2022-07-03 09:17:10|5944.78|5824.78|5944.82|5824.82|5944.87|5824.87|5944.34|5824.34|9
1656839840000|2022-07-03 09:17:20|5944.84|5824.84|5944.94|5824.94|5945.04|5825.04|5944.54|5824.54|10
1656839850000|2022-07-03 09:17:30|5944.64|5824.64|5944.77|5824.77|5944.89|5824.89|5944.52|5824.52|10
1656839860000|2022-07-03 09:17:40|5945.22|5825.22|5945.47|5825.47|5945.47|5825.47|5945.01|5825.01|9
1656839870000|2022-07-03 09:17:50|5945.46|5825.46|5945.8|5825.8|5945.8|5825.8|5945.46|5825.46|10
1656839880000|2022-07-03 09:18:00|5945.67|5825.67|5945.7|5825.7|5945.88|5825.88|5945.66|5825.66|10
1656839890000|2022-07-03 09:18:10|5945.67|5825.67|5945.82|5825.82|5945.85|5825.85|5945.64|5825.64|9
1656839900000|2022-07-03 09:18:20|5945.22|5825.22|5944.16|5824.16|5945.22|5825.22|5944.16|5824.16|8
1656839910000|2022-07-03 09:18:30|5944.13|5824.13|5944.23|5824.23|5944.41|5824.41|5944.13|5824.13|9
1656839920000|2022-07-03 09:18:40|5944.14|5824.14|5942.53|5822.53|5944.14|5824.14|5942.53|5822.53|10
1656839930000|2022-07-03 09:18:50|5942.41|5822.41|5942.15|5822.15|5942.41|5822.41|5941.9|5821.9|8
1656839940000|2022-07-03 09:19:00|5942.08|5822.08|5942.17|5822.17|5942.17|5822.17|5941.78|5821.78|10
1656839950000|2022-07-03 09:19:10|5942.12|5822.12|5942.79|5822.79|5942.8|5822.8|5942.12|5822.12|8
1656839960000|2022-07-03 09:19:20|5942.53|5822.53|5942.96|5822.96|5942.96|5822.96|5942.41|5822.41|10
1656839970000|2022-07-03 09:19:30|5943|5823|5942.61|5822.61|5943.04|5823.04|5942.57|5822.57|7
1656839980000|2022-07-03 09:19:40|5942.47|5822.47|5941.96|5821.96|5942.47|5822.47|5941.94|5821.94|7
1656839990000|2022-07-03 09:19:50|5941.95|5821.95|5941.9|5821.9|5941.95|5821.95|5941.83|5821.83|7
1656840000000|2022-07-03 09:20:00|5940.48|5820.48|5938.95|5818.95|5940.79|5820.79|5938.87|5818.87|10
1656840010000|2022-07-03 09:20:10|5938.8|5818.8|5938.77|5818.77|5939.14|5819.14|5938.69|5818.69|10
1656840020000|2022-07-03 09:20:20|5938.54|5818.54|5938.87|5818.87|5938.87|5818.87|5938.11|5818.11|9
1656840030000|2022-07-03 09:20:30|5939.19|5819.19|5939.42|5819.42|5939.63|5819.63|5939.17|5819.17|10
1656840040000|2022-07-03 09:20:40|5939.49|5819.49|5939.47|5819.47|5939.55|5819.55|5939.42|5819.42|8
1656840050000|2022-07-03 09:20:50|5939.44|5819.44|5939.69|5819.69|5939.77|5819.77|5939.43|5819.43|10
1656840060000|2022-07-03 09:21:00|5939.78|5819.78|5940.11|5820.11|5940.11|5820.11|5939.67|5819.67|9
1656840070000|2022-07-03 09:21:10|5940.28|5820.28|5941.21|5821.21|5941.21|5821.21|5940.28|5820.28|9
1656840080000|2022-07-03 09:21:20|5941.49|5821.49|5942.28|5822.28|5942.28|5822.28|5941.43|5821.43|9
1656840090000|2022-07-03 09:21:30|5942.33|5822.33|5942.19|5822.19|5942.47|5822.47|5942.17|5822.17|10
1656840100000|2022-07-03 09:21:40|5942.05|5822.05|5941.42|5821.42|5942.1|5822.1|5941.42|5821.42|10
1656840110000|2022-07-03 09:21:50|5941.39|5821.39|5941.57|5821.57|5941.57|5821.57|5941.32|5821.32|9
1656840120000|2022-07-03 09:22:00|5941.52|5821.52|5941.95|5821.95|5941.95|5821.95|5941.48|5821.48|10
1656840130000|2022-07-03 09:22:10|5942.03|5822.03|5941.76|5821.76|5942.06|5822.06|5941.76|5821.76|8
1656840140000|2022-07-03 09:22:20|5941.8|5821.8|5941.6|5821.6|5941.8|5821.8|5941.6|5821.6|8
1656840150000|2022-07-03 09:22:30|5941.68|5821.68|5942.05|5822.05|5942.05|5822.05|5941.61|5821.61|6
1656840160000|2022-07-03 09:22:40|5941.99|5821.99|5942.17|5822.17|5942.17|5822.17|5941.91|5821.91|8
1656840170000|2022-07-03 09:22:50|5942.25|5822.25|5942.4|5822.4|5942.41|5822.41|5942.24|5822.24|7
1656840180000|2022-07-03 09:23:00|5942.38|5822.38|5942.25|5822.25|5942.38|5822.38|5942.13|5822.13|8
1656840190000|2022-07-03 09:23:10|5942.31|5822.31|5942.36|5822.36|5942.37|5822.37|5942.23|5822.23|6
1656840200000|2022-07-03 09:23:20|5942.34|5822.34|5942.36|5822.36|5942.38|5822.38|5942.29|5822.29|7
1656840210000|2022-07-03 09:23:30|5942.39|5822.39|5942.08|5822.08|5942.39|5822.39|5942.08|5822.08|9
1656840220000|2022-07-03 09:23:40|5942.05|5822.05|5942.4|5822.4|5942.4|5822.4|5942.05|5822.05|9
1656840230000|2022-07-03 09:23:50|5942.44|5822.44|5942.94|5822.94|5942.94|5822.94|5942.33|5822.33|10
1656840240000|2022-07-03 09:24:00|5943.13|5823.13|5943.06|5823.06|5943.13|5823.13|5942.95|5822.95|7
1656840250000|2022-07-03 09:24:10|5943.01|5823.01|5943.15|5823.15|5943.16|5823.16|5943.01|5823.01|8
1656840260000|2022-07-03 09:24:20|5943.11|5823.11|5942.48|5822.48|5943.13|5823.13|5942.41|5822.41|9
1656840270000|2022-07-03 09:24:30|5942.38|5822.38|5942.12|5822.12|5942.57|5822.57|5942.12|5822.12|10
1656840280000|2022-07-03 09:24:40|5942.11|5822.11|5942.04|5822.04|5942.18|5822.18|5941.99|5821.99|10
1656840290000|2022-07-03 09:24:50|5942.03|5822.03|5941.82|5821.82|5942.03|5822.03|5941.8|5821.8|7
1656840300000|2022-07-03 09:25:00|5941.78|5821.78|5941.59|5821.59|5941.93|5821.93|5941.59|5821.59|8
1656840310000|2022-07-03 09:25:10|5941.58|5821.58|5941.85|5821.85|5941.85|5821.85|5941.5|5821.5|10
1656840320000|2022-07-03 09:25:20|5941.95|5821.95|5942.09|5822.09|5942.16|5822.16|5941.95|5821.95|9
1656840330000|2022-07-03 09:25:30|5942|5822|5943.05|5823.05|5943.05|5823.05|5941.96|5821.96|9
1656840340000|2022-07-03 09:25:40|5943.25|5823.25|5944.01|5824.01|5944.01|5824.01|5942.99|5822.99|10
1656840350000|2022-07-03 09:25:50|5944.08|5824.08|5944.06|5824.06|5944.25|5824.25|5944.05|5824.05|10
1656840360000|2022-07-03 09:26:00|5944.04|5824.04|5944.66|5824.66|5944.66|5824.66|5944.04|5824.04|8
1656840370000|2022-07-03 09:26:10|5944.8|5824.8|5944.7|5824.7|5944.8|5824.8|5944.47|5824.47|8
1656840380000|2022-07-03 09:26:20|5944.71|5824.71|5944.97|5824.97|5945.13|5825.13|5944.71|5824.71|10
1656840390000|2022-07-03 09:26:30|5945.14|5825.14|5945.54|5825.54|5945.54|5825.54|5945.12|5825.12|9
1656840400000|2022-07-03 09:26:40|5945.56|5825.56|5945.28|5825.28|5945.56|5825.56|5945.21|5825.21|9
1656840410000|2022-07-03 09:26:50|5945.19|5825.19|5945.26|5825.26|5945.26|5825.26|5944.93|5824.93|9
1656840420000|2022-07-03 09:27:00|5945.13|5825.13|5945.52|5825.52|5945.52|5825.52|5944.99|5824.99|9
1656840430000|2022-07-03 09:27:10|5945.36|5825.36|5945.31|5825.31|5945.49|5825.49|5945.31|5825.31|8
1656840440000|2022-07-03 09:27:20|5945.52|5825.52|5945.73|5825.73|5945.73|5825.73|5945.51|5825.51|9
1656840450000|2022-07-03 09:27:30|5945.68|5825.68|5945.36|5825.36|5945.68|5825.68|5945.27|5825.27|9
1656840460000|2022-07-03 09:27:40|5945.44|5825.44|5945.03|5825.03|5945.44|5825.44|5945.03|5825.03|6
1656840470000|2022-07-03 09:27:50|5945.02|5825.02|5944.83|5824.83|5945.05|5825.05|5944.83|5824.83|8
1656840480000|2022-07-03 09:28:00|5944.99|5824.99|5945.2|5825.2|5945.2|5825.2|5944.99|5824.99|9
1656840490000|2022-07-03 09:28:10|5945.12|5825.12|5945.05|5825.05|5945.31|5825.31|5945.05|5825.05|10
1656840500000|2022-07-03 09:28:20|5944.89|5824.89|5944.75|5824.75|5944.94|5824.94|5944.67|5824.67|8
1656840510000|2022-07-03 09:28:30|5944.76|5824.76|5944.5|5824.5|5944.8|5824.8|5944.5|5824.5|9
1656840520000|2022-07-03 09:28:40|5944.46|5824.46|5944.41|5824.41|5944.55|5824.55|5944.12|5824.12|8
1656840530000|2022-07-03 09:28:50|5944.35|5824.35|5944.79|5824.79|5944.79|5824.79|5944.34|5824.34|7
1656840540000|2022-07-03 09:29:00|5944.89|5824.89|5944.79|5824.79|5944.96|5824.96|5944.79|5824.79|10
1656840550000|2022-07-03 09:29:10|5944.87|5824.87|5944.68|5824.68|5944.9|5824.9|5944.66|5824.66|10
1656840560000|2022-07-03 09:29:20|5944.8|5824.8|5944.59|5824.59|5944.8|5824.8|5944.57|5824.57|10
1656840570000|2022-07-03 09:29:30|5944.61|5824.61|5944.29|5824.29|5944.61|5824.61|5944.22|5824.22|10
1656840580000|2022-07-03 09:29:40|5944.25|5824.25|5944.29|5824.29|5944.33|5824.33|5944.18|5824.18|10
1656840590000|2022-07-03 09:29:50|5944.24|5824.24|5944.16|5824.16|5944.24|5824.24|5944.14|5824.14|10
1656840600000|2022-07-03 09:30:00|5944.17|5824.17|5944.2|5824.2|5944.31|5824.31|5944.17|5824.17|8
1656840610000|2022-07-03 09:30:10|5944.22|5824.22|5944.15|5824.15|5944.22|5824.22|5943.98|5823.98|9
1656840620000|2022-07-03 09:30:20|5944.09|5824.09|5944.1|5824.1|5944.15|5824.15|5944.01|5824.01|10
1656840630000|2022-07-03 09:30:30|5944.17|5824.17|5944.81|5824.81|5944.81|5824.81|5944.17|5824.17|7
1656840640000|2022-07-03 09:30:40|5944.98|5824.98|5945.5|5825.5|5945.59|5825.59|5944.94|5824.94|10
1656840650000|2022-07-03 09:30:50|5945.57|5825.57|5945.03|5825.03|5945.88|5825.88|5945.03|5825.03|10
1656840660000|2022-07-03 09:31:00|5944.79|5824.79|5943.67|5823.67|5944.79|5824.79|5943.67|5823.67|10
1656840670000|2022-07-03 09:31:10|5943.68|5823.68|5943.11|5823.11|5943.68|5823.68|5943.08|5823.08|10
1656840680000|2022-07-03 09:31:20|5943.12|5823.12|5942.84|5822.84|5943.12|5823.12|5942.52|5822.52|10
1656840690000|2022-07-03 09:31:30|5942.98|5822.98|5939.94|5819.94|5943|5823|5939.94|5819.94|9
1656840700000|2022-07-03 09:31:40|5939.9|5819.9|5937.38|5817.38|5939.9|5819.9|5937.38|5817.38|10
1656840710000|2022-07-03 09:31:50|5937.18|5817.18|5934.1|5814.1|5937.18|5817.18|5934.1|5814.1|10
1656840720000|2022-07-03 09:32:00|5933.82|5813.82|5933.09|5813.09|5933.95|5813.95|5933.09|5813.09|10
1656840730000|2022-07-03 09:32:10|5932.98|5812.98|5932.85|5812.85|5933.05|5813.05|5932.77|5812.77|10
1656840740000|2022-07-03 09:32:20|5932.56|5812.56|5932.76|5812.76|5932.78|5812.78|5932.43|5812.43|10
1656840750000|2022-07-03 09:32:30|5932.37|5812.37|5932.08|5812.08|5932.43|5812.43|5932.08|5812.08|8
1656840760000|2022-07-03 09:32:40|5932.17|5812.17|5932.32|5812.32|5932.32|5812.32|5932.05|5812.05|9
1656840770000|2022-07-03 09:32:50|5932.73|5812.73|5933.82|5813.82|5934.24|5814.24|5932.73|5812.73|10
1656840780000|2022-07-03 09:33:00|5934.55|5814.55|5935.05|5815.05|5935.21|5815.21|5934.06|5814.06|9
1656840790000|2022-07-03 09:33:10|5934.91|5814.91|5936.31|5816.31|5936.31|5816.31|5934.91|5814.91|10
1656840800000|2022-07-03 09:33:20|5936.32|5816.32|5936.39|5816.39|5936.59|5816.59|5936.18|5816.18|10
1656840810000|2022-07-03 09:33:30|5936.18|5816.18|5936.24|5816.24|5936.53|5816.53|5936.18|5816.18|10
1656840820000|2022-07-03 09:33:40|5936.46|5816.46|5936.49|5816.49|5936.53|5816.53|5936.18|5816.18|10
1656840830000|2022-07-03 09:33:50|5936.73|5816.73|5936.65|5816.65|5936.73|5816.73|5936.57|5816.57|8
1656840840000|2022-07-03 09:34:00|5936.61|5816.61|5937.64|5817.64|5937.66|5817.66|5936.59|5816.59|10
1656840850000|2022-07-03 09:34:10|5937.8|5817.8|5938.36|5818.36|5938.36|5818.36|5937.74|5817.74|9
1656840860000|2022-07-03 09:34:20|5938.24|5818.24|5938.98|5818.98|5938.98|5818.98|5938.1|5818.1|8
1656840870000|2022-07-03 09:34:30|5938.93|5818.93|5939.37|5819.37|5939.38|5819.38|5938.93|5818.93|9
1656840880000|2022-07-03 09:34:40|5939.61|5819.61|5940.35|5820.35|5940.35|5820.35|5939.56|5819.56|10
1656840890000|2022-07-03 09:34:50|5940.56|5820.56|5941.5|5821.5|5941.5|5821.5|5940.56|5820.56|10
1656840900000|2022-07-03 09:35:00|5941.37|5821.37|5941.04|5821.04|5941.44|5821.44|5940.97|5820.97|10
1656840910000|2022-07-03 09:35:10|5940.89|5820.89|5940.76|5820.76|5941.15|5821.15|5940.76|5820.76|10
1656840920000|2022-07-03 09:35:20|5940.8|5820.8|5940.02|5820.02|5940.8|5820.8|5940.02|5820.02|10
1656840930000|2022-07-03 09:35:30|5940.04|5820.04|5939.97|5819.97|5940.05|5820.05|5939.83|5819.83|9
1656840940000|2022-07-03 09:35:40|5939.69|5819.69|5939.85|5819.85|5939.88|5819.88|5939.69|5819.69|10
1656840950000|2022-07-03 09:35:50|5939.91|5819.91|5940.02|5820.02|5940.02|5820.02|5939.83|5819.83|9
1656840960000|2022-07-03 09:36:00|5939.97|5819.97|5940.02|5820.02|5940.07|5820.07|5939.97|5819.97|8
1656840970000|2022-07-03 09:36:10|5940|5820|5940.21|5820.21|5940.27|5820.27|5940|5820|8
1656840980000|2022-07-03 09:36:20|5940.22|5820.22|5940.25|5820.25|5940.43|5820.43|5940.16|5820.16|9
1656840990000|2022-07-03 09:36:30|5940.14|5820.14|5939.48|5819.48|5940.29|5820.29|5939.48|5819.48|9
1656841000000|2022-07-03 09:36:40|5939.53|5819.53|5938.62|5818.62|5939.53|5819.53|5938.62|5818.62|7
1656841010000|2022-07-03 09:36:50|5938.53|5818.53|5938.87|5818.87|5938.88|5818.88|5938.53|5818.53|9
1656841020000|2022-07-03 09:37:00|5939|5819|5939.26|5819.26|5939.26|5819.26|5939|5819|9
1656841030000|2022-07-03 09:37:10|5939.38|5819.38|5939.86|5819.86|5939.86|5819.86|5939.38|5819.38|9
1656841040000|2022-07-03 09:37:20|5939.96|5819.96|5940.22|5820.22|5940.22|5820.22|5939.9|5819.9|10
1656841050000|2022-07-03 09:37:30|5940.68|5820.68|5941.69|5821.69|5941.69|5821.69|5940.68|5820.68|10
1656841060000|2022-07-03 09:37:40|5941.73|5821.73|5941.46|5821.46|5941.98|5821.98|5941.46|5821.46|10
1656841070000|2022-07-03 09:37:50|5941.47|5821.47|5941.14|5821.14|5941.55|5821.55|5941.14|5821.14|9
1656841080000|2022-07-03 09:38:00|5941.1|5821.1|5941.08|5821.08|5941.12|5821.12|5940.99|5820.99|10
1656841090000|2022-07-03 09:38:10|5941.03|5821.03|5941.01|5821.01|5941.07|5821.07|5940.97|5820.97|9
1656841100000|2022-07-03 09:38:20|5940.99|5820.99|5940.98|5820.98|5941.03|5821.03|5940.98|5820.98|7
1656841110000|2022-07-03 09:38:30|5941.05|5821.05|5941.18|5821.18|5941.24|5821.24|5941.05|5821.05|8
1656841120000|2022-07-03 09:38:40|5941.16|5821.16|5941.63|5821.63|5941.63|5821.63|5941.16|5821.16|8
1656841130000|2022-07-03 09:38:50|5941.54|5821.54|5941.25|5821.25|5941.63|5821.63|5941.25|5821.25|7
1656841140000|2022-07-03 09:39:00|5941.26|5821.26|5941.29|5821.29|5941.62|5821.62|5941.26|5821.26|9
1656841150000|2022-07-03 09:39:10|5941.27|5821.27|5941.49|5821.49|5941.49|5821.49|5941.27|5821.27|8
1656841160000|2022-07-03 09:39:20|5941.42|5821.42|5941.22|5821.22|5941.48|5821.48|5941.18|5821.18|6
1656841170000|2022-07-03 09:39:30|5941.19|5821.19|5941.34|5821.34|5941.45|5821.45|5941.17|5821.17|9
1656841180000|2022-07-03 09:39:40|5941.3|5821.3|5941.27|5821.27|5941.51|5821.51|5941.21|5821.21|8
1656841190000|2022-07-03 09:39:50|5941.32|5821.32|5941.45|5821.45|5941.53|5821.53|5941.32|5821.32|9
1656841200000|2022-07-03 09:40:00|5941.44|5821.44|5941.54|5821.54|5941.73|5821.73|5941.44|5821.44|8
1656841210000|2022-07-03 09:40:10|5941.4|5821.4|5941.32|5821.32|5941.46|5821.46|5941.31|5821.31|8
1656841220000|2022-07-03 09:40:20|5941.31|5821.31|5941.27|5821.27|5941.37|5821.37|5941.27|5821.27|9
1656841230000|2022-07-03 09:40:30|5941.26|5821.26|5941.39|5821.39|5941.49|5821.49|5941.26|5821.26|9
1656841240000|2022-07-03 09:40:40|5941.45|5821.45|5941.75|5821.75|5941.76|5821.76|5941.45|5821.45|7
1656841250000|2022-07-03 09:40:50|5941.74|5821.74|5941.76|5821.76|5941.76|5821.76|5941.68|5821.68|10
1656841260000|2022-07-03 09:41:00|5941.67|5821.67|5941.88|5821.88|5941.88|5821.88|5941.67|5821.67|8
1656841270000|2022-07-03 09:41:10|5941.86|5821.86|5941.86|5821.86|5941.95|5821.95|5941.85|5821.85|6
1656841280000|2022-07-03 09:41:20|5941.77|5821.77|5941.57|5821.57|5941.77|5821.77|5941.51|5821.51|7
1656841290000|2022-07-03 09:41:30|5941.61|5821.61|5942.68|5822.68|5942.68|5822.68|5941.61|5821.61|9
1656841300000|2022-07-03 09:41:40|5942.73|5822.73|5940.94|5820.94|5942.73|5822.73|5940.94|5820.94|10
1656841310000|2022-07-03 09:41:50|5940.72|5820.72|5940.66|5820.66|5940.93|5820.93|5940.66|5820.66|9
1656841320000|2022-07-03 09:42:00|5940.71|5820.71|5940.63|5820.63|5940.71|5820.71|5940.25|5820.25|8
1656841330000|2022-07-03 09:42:10|5940.5|5820.5|5940.18|5820.18|5940.51|5820.51|5940.04|5820.04|8
1656841340000|2022-07-03 09:42:20|5940.14|5820.14|5939.81|5819.81|5940.21|5820.21|5939.81|5819.81|9
1656841350000|2022-07-03 09:42:30|5939.95|5819.95|5939.88|5819.88|5939.98|5819.98|5939.88|5819.88|7
1656841360000|2022-07-03 09:42:40|5939.76|5819.76|5939.72|5819.72|5940.01|5820.01|5939.7|5819.7|7
1656841370000|2022-07-03 09:42:50|5939.71|5819.71|5939.9|5819.9|5939.9|5819.9|5939.71|5819.71|6
1656841380000|2022-07-03 09:43:00|5940.2|5820.2|5940.52|5820.52|5940.52|5820.52|5940.14|5820.14|9
1656841390000|2022-07-03 09:43:10|5940.54|5820.54|5940.87|5820.87|5940.94|5820.94|5940.53|5820.53|9
1656841400000|2022-07-03 09:43:20|5941.01|5821.01|5941.62|5821.62|5941.62|5821.62|5941.01|5821.01|10
1656841410000|2022-07-03 09:43:30|5941.54|5821.54|5941.26|5821.26|5941.54|5821.54|5941.26|5821.26|9
1656841420000|2022-07-03 09:43:40|5941.27|5821.27|5941.19|5821.19|5941.47|5821.47|5941.19|5821.19|10
1656841430000|2022-07-03 09:43:50|5941.18|5821.18|5941.13|5821.13|5941.23|5821.23|5941.13|5821.13|8
1656841440000|2022-07-03 09:44:00|5941.12|5821.12|5941.38|5821.38|5941.38|5821.38|5941.12|5821.12|6
1656841450000|2022-07-03 09:44:10|5941.41|5821.41|5941.32|5821.32|5941.45|5821.45|5941.31|5821.31|7
1656841460000|2022-07-03 09:44:20|5941.27|5821.27|5940.82|5820.82|5941.35|5821.35|5940.82|5820.82|8
1656841470000|2022-07-03 09:44:30|5940.79|5820.79|5941.26|5821.26|5941.26|5821.26|5940.79|5820.79|10
1656841480000|2022-07-03 09:44:40|5941.18|5821.18|5941.34|5821.34|5941.34|5821.34|5941.18|5821.18|7
1656841490000|2022-07-03 09:44:50|5941.51|5821.51|5941.83|5821.83|5941.83|5821.83|5941.46|5821.46|5
1656841500000|2022-07-03 09:45:00|5941.92|5821.92|5941.96|5821.96|5942.15|5822.15|5941.87|5821.87|9
1656841510000|2022-07-03 09:45:10|5942|5822|5941.88|5821.88|5942|5822|5941.81|5821.81|9
1656841520000|2022-07-03 09:45:20|5941.78|5821.78|5941.39|5821.39|5941.81|5821.81|5941.09|5821.09|10
1656841530000|2022-07-03 09:45:30|5941.41|5821.41|5941.39|5821.39|5941.46|5821.46|5941.32|5821.32|10
1656841540000|2022-07-03 09:45:40|5941.19|5821.19|5941.01|5821.01|5941.19|5821.19|5940.95|5820.95|7
1656841550000|2022-07-03 09:45:50|5940.96|5820.96|5940.64|5820.64|5940.96|5820.96|5940.26|5820.26|9
1656841560000|2022-07-03 09:46:00|5940.55|5820.55|5940.08|5820.08|5940.55|5820.55|5939.74|5819.74|10
1656841570000|2022-07-03 09:46:10|5940.07|5820.07|5940.16|5820.16|5940.17|5820.17|5940.06|5820.06|7
1656841580000|2022-07-03 09:46:20|5940.23|5820.23|5940.3|5820.3|5940.51|5820.51|5940.23|5820.23|9
1656841590000|2022-07-03 09:46:30|5940.4|5820.4|5940.25|5820.25|5940.43|5820.43|5940.25|5820.25|8
1656841600000|2022-07-03 09:46:40|5940.32|5820.32|5939.99|5819.99|5940.39|5820.39|5939.99|5819.99|9
1656841610000|2022-07-03 09:46:50|5940.01|5820.01|5939.95|5819.95|5940.01|5820.01|5939.85|5819.85|9
1656841620000|2022-07-03 09:47:00|5940.04|5820.04|5939.03|5819.03|5940.04|5820.04|5938.98|5818.98|10
1656841630000|2022-07-03 09:47:10|5938.91|5818.91|5938.82|5818.82|5938.92|5818.92|5938.74|5818.74|10
1656841640000|2022-07-03 09:47:20|5938.79|5818.79|5938.58|5818.58|5938.79|5818.79|5938.48|5818.48|7
1656841650000|2022-07-03 09:47:30|5938.96|5818.96|5939.66|5819.66|5939.66|5819.66|5938.96|5818.96|10
1656841660000|2022-07-03 09:47:40|5939.72|5819.72|5940.22|5820.22|5940.22|5820.22|5939.72|5819.72|10
1656841670000|2022-07-03 09:47:50|5940.23|5820.23|5941.06|5821.06|5941.06|5821.06|5940.23|5820.23|9
1656841680000|2022-07-03 09:48:00|5941.22|5821.22|5941.45|5821.45|5941.62|5821.62|5941.22|5821.22|9
1656841690000|2022-07-03 09:48:10|5941.33|5821.33|5941.45|5821.45|5941.55|5821.55|5941.18|5821.18|10
1656841700000|2022-07-03 09:48:20|5941.38|5821.38|5942.55|5822.55|5942.55|5822.55|5941.38|5821.38|10
1656841710000|2022-07-03 09:48:30|5942.46|5822.46|5942.74|5822.74|5942.74|5822.74|5942.36|5822.36|9
1656841720000|2022-07-03 09:48:40|5942.75|5822.75|5943.13|5823.13|5943.13|5823.13|5942.73|5822.73|9
1656841730000|2022-07-03 09:48:50|5943.2|5823.2|5943.13|5823.13|5943.24|5823.24|5943.11|5823.11|8
1656841740000|2022-07-03 09:49:00|5943.12|5823.12|5944.02|5824.02|5944.02|5824.02|5943.07|5823.07|10
1656841750000|2022-07-03 09:49:10|5943.99|5823.99|5944.85|5824.85|5944.85|5824.85|5943.99|5823.99|10
1656841760000|2022-07-03 09:49:20|5945.2|5825.2|5946.33|5826.33|5946.39|5826.39|5945.18|5825.18|10
1656841770000|2022-07-03 09:49:30|5946.45|5826.45|5946.44|5826.44|5946.6|5826.6|5946.3|5826.3|10
1656841780000|2022-07-03 09:49:40|5946.34|5826.34|5946.21|5826.21|5946.69|5826.69|5946.21|5826.21|9
1656841790000|2022-07-03 09:49:50|5946.05|5826.05|5945.57|5825.57|5946.14|5826.14|5945.56|5825.56|10
1656841800000|2022-07-03 09:50:00|5946.17|5826.17|5946.99|5826.99|5947.09|5827.09|5946.17|5826.17|10
1656841810000|2022-07-03 09:50:10|5947.14|5827.14|5947.67|5827.67|5947.67|5827.67|5947.12|5827.12|9
1656841820000|2022-07-03 09:50:20|5947.89|5827.89|5947.46|5827.46|5947.89|5827.89|5947.46|5827.46|10
1656841830000|2022-07-03 09:50:30|5947.58|5827.58|5947.49|5827.49|5947.58|5827.58|5947.32|5827.32|9
1656841840000|2022-07-03 09:50:40|5947.44|5827.44|5947.43|5827.43|5947.6|5827.6|5947.39|5827.39|8
1656841850000|2022-07-03 09:50:50|5947.42|5827.42|5947.24|5827.24|5947.42|5827.42|5947.16|5827.16|10
1656841860000|2022-07-03 09:51:00|5947.32|5827.32|5948|5828|5948|5828|5947.24|5827.24|9
1656841870000|2022-07-03 09:51:10|5948.36|5828.36|5948.88|5828.88|5948.88|5828.88|5948.36|5828.36|10
1656841880000|2022-07-03 09:51:20|5948.64|5828.64|5947.91|5827.91|5948.7|5828.7|5947.91|5827.91|10
1656841890000|2022-07-03 09:51:30|5947.95|5827.95|5948.33|5828.33|5948.33|5828.33|5947.93|5827.93|10
1656841900000|2022-07-03 09:51:40|5948.21|5828.21|5948.95|5828.95|5948.95|5828.95|5948.21|5828.21|9
1656841910000|2022-07-03 09:51:50|5949.03|5829.03|5949.15|5829.15|5949.15|5829.15|5948.99|5828.99|7
1656841920000|2022-07-03 09:52:00|5949.16|5829.16|5949.3|5829.3|5949.3|5829.3|5949.03|5829.03|6
1656841930000|2022-07-03 09:52:10|5949.34|5829.34|5949.53|5829.53|5949.54|5829.54|5949.28|5829.28|9
1656841940000|2022-07-03 09:52:20|5949.52|5829.52|5949.63|5829.63|5949.68|5829.68|5949.52|5829.52|5
1656841950000|2022-07-03 09:52:30|5949.76|5829.76|5949.91|5829.91|5949.94|5829.94|5949.74|5829.74|7
1656841960000|2022-07-03 09:52:40|5949.9|5829.9|5949.67|5829.67|5949.96|5829.96|5949.67|5829.67|7
1656841970000|2022-07-03 09:52:50|5949.72|5829.72|5949.96|5829.96|5950.03|5830.03|5949.72|5829.72|7
1656841980000|2022-07-03 09:53:00|5949.93|5829.93|5949.85|5829.85|5949.93|5829.93|5949.83|5829.83|5
1656841990000|2022-07-03 09:53:10|5949.96|5829.96|5949.92|5829.92|5949.98|5829.98|5949.84|5829.84|9
1656842000000|2022-07-03 09:53:20|5949.76|5829.76|5949.74|5829.74|5949.8|5829.8|5949.68|5829.68|9
1656842010000|2022-07-03 09:53:30|5949.7|5829.7|5949.93|5829.93|5950.03|5830.03|5949.7|5829.7|9
1656842020000|2022-07-03 09:53:40|5949.92|5829.92|5950|5830|5950.11|5830.11|5949.92|5829.92|8
1656842030000|2022-07-03 09:53:50|5949.99|5829.99|5950.06|5830.06|5950.08|5830.08|5949.95|5829.95|10
1656842040000|2022-07-03 09:54:00|5950.2|5830.2|5950.76|5830.76|5950.76|5830.76|5950.14|5830.14|9
1656842050000|2022-07-03 09:54:10|5950.7|5830.7|5950.74|5830.74|5950.81|5830.81|5950.42|5830.42|8
1656842060000|2022-07-03 09:54:20|5950.77|5830.77|5950.65|5830.65|5950.81|5830.81|5950.52|5830.52|7
1656842070000|2022-07-03 09:54:30|5950.62|5830.62|5950.57|5830.57|5950.64|5830.64|5950.54|5830.54|8
1656842080000|2022-07-03 09:54:40|5950.73|5830.73|5951.89|5831.89|5951.89|5831.89|5950.6|5830.6|10
1656842090000|2022-07-03 09:54:50|5951.86|5831.86|5956.42|5836.42|5956.42|5836.42|5951.79|5831.79|10
1656842100000|2022-07-03 09:55:00|5955.84|5835.84|5959.07|5839.07|5959.07|5839.07|5955.84|5835.84|10
1656842110000|2022-07-03 09:55:10|5959.09|5839.09|5957.62|5837.62|5959.09|5839.09|5957.46|5837.46|10
1656842120000|2022-07-03 09:55:20|5957.36|5837.36|5957.1|5837.1|5957.72|5837.72|5957.1|5837.1|8
1656842130000|2022-07-03 09:55:30|5956.93|5836.93|5955.99|5835.99|5957.23|5837.23|5955.94|5835.94|10
1656842140000|2022-07-03 09:55:40|5956.13|5836.13|5955.19|5835.19|5956.13|5836.13|5955.07|5835.07|10
1656842150000|2022-07-03 09:55:50|5955.03|5835.03|5954.82|5834.82|5955.09|5835.09|5954.67|5834.67|10
1656842160000|2022-07-03 09:56:00|5953.86|5833.86|5954.55|5834.55|5954.64|5834.64|5953.86|5833.86|10
1656842170000|2022-07-03 09:56:10|5954.56|5834.56|5952.85|5832.85|5954.56|5834.56|5952.85|5832.85|10
1656842180000|2022-07-03 09:56:20|5952.99|5832.99|5952.17|5832.17|5952.99|5832.99|5952.15|5832.15|10
1656842190000|2022-07-03 09:56:30|5952.3|5832.3|5952.3|5832.3|5952.44|5832.44|5952.03|5832.03|10
1656842200000|2022-07-03 09:56:40|5952.35|5832.35|5951.95|5831.95|5952.35|5832.35|5951.78|5831.78|10
1656842210000|2022-07-03 09:56:50|5951.96|5831.96|5951.89|5831.89|5952.04|5832.04|5951.87|5831.87|10
1656842220000|2022-07-03 09:57:00|5952.06|5832.06|5952.66|5832.66|5952.66|5832.66|5952.06|5832.06|10
1656842230000|2022-07-03 09:57:10|5952.65|5832.65|5952.42|5832.42|5952.77|5832.77|5952.3|5832.3|10
1656842240000|2022-07-03 09:57:20|5952.62|5832.62|5952.85|5832.85|5952.95|5832.95|5952.5|5832.5|9
1656842250000|2022-07-03 09:57:30|5952.73|5832.73|5952.91|5832.91|5952.93|5832.93|5952.7|5832.7|10
1656842260000|2022-07-03 09:57:40|5952.76|5832.76|5952.82|5832.82|5952.89|5832.89|5952.68|5832.68|10
1656842270000|2022-07-03 09:57:50|5952.84|5832.84|5952.86|5832.86|5953.05|5833.05|5952.66|5832.66|10
1656842280000|2022-07-03 09:58:00|5953.12|5833.12|5953.23|5833.23|5953.47|5833.47|5953.01|5833.01|10
1656842290000|2022-07-03 09:58:10|5953.31|5833.31|5953.32|5833.32|5953.44|5833.44|5953.22|5833.22|9
1656842300000|2022-07-03 09:58:20|5953.39|5833.39|5953.31|5833.31|5953.39|5833.39|5953.22|5833.22|6
1656842310000|2022-07-03 09:58:30|5953.28|5833.28|5953.36|5833.36|5953.36|5833.36|5953.2|5833.2|8
1656842320000|2022-07-03 09:58:40|5953.46|5833.46|5953.6|5833.6|5953.63|5833.63|5953.43|5833.43|9
1656842330000|2022-07-03 09:58:50|5953.58|5833.58|5954.1|5834.1|5954.1|5834.1|5953.58|5833.58|10
1656842340000|2022-07-03 09:59:00|5954.09|5834.09|5954.57|5834.57|5954.57|5834.57|5954.03|5834.03|9
1656842350000|2022-07-03 09:59:10|5954.73|5834.73|5954.85|5834.85|5954.99|5834.99|5954.7|5834.7|10
1656842360000|2022-07-03 09:59:20|5954.95|5834.95|5955.07|5835.07|5955.08|5835.08|5954.83|5834.83|7
1656842370000|2022-07-03 09:59:30|5955.04|5835.04|5954.9|5834.9|5955.05|5835.05|5954.9|5834.9|9
1656842380000|2022-07-03 09:59:40|5955.02|5835.02|5955.18|5835.18|5955.23|5835.23|5954.95|5834.95|9
1656842390000|2022-07-03 09:59:50|5955.14|5835.14|5955.03|5835.03|5955.19|5835.19|5955.03|5835.03|6
1656842400000|2022-07-03 10:00:00|5955.12|5835.12|5954.5|5834.5|5955.27|5835.27|5954.5|5834.5|10
1656842410000|2022-07-03 10:00:10|5954.41|5834.41|5953.74|5833.74|5954.41|5834.41|5953.72|5833.72|10
1656842420000|2022-07-03 10:00:20|5953.68|5833.68|5953.21|5833.21|5953.91|5833.91|5953.21|5833.21|8
1656842430000|2022-07-03 10:00:30|5952.88|5832.88|5952.43|5832.43|5952.88|5832.88|5952.43|5832.43|9
1656842440000|2022-07-03 10:00:40|5952.4|5832.4|5952.6|5832.6|5952.61|5832.61|5952.4|5832.4|8
1656842450000|2022-07-03 10:00:50|5952.59|5832.59|5953.39|5833.39|5953.39|5833.39|5952.51|5832.51|10
1656842460000|2022-07-03 10:01:00|5953.59|5833.59|5954.56|5834.56|5954.56|5834.56|5953.59|5833.59|8
1656842470000|2022-07-03 10:01:10|5954.57|5834.57|5955.1|5835.1|5955.1|5835.1|5954.49|5834.49|10
1656842480000|2022-07-03 10:01:20|5955.32|5835.32|5955.28|5835.28|5955.6|5835.6|5955.25|5835.25|10
1656842490000|2022-07-03 10:01:30|5955.25|5835.25|5955.58|5835.58|5955.6|5835.6|5955.25|5835.25|9
1656842500000|2022-07-03 10:01:40|5955.75|5835.75|5955.93|5835.93|5955.93|5835.93|5955.74|5835.74|6
1656842510000|2022-07-03 10:01:50|5955.89|5835.89|5956.32|5836.32|5956.42|5836.42|5955.89|5835.89|8
1656842520000|2022-07-03 10:02:00|5956.34|5836.34|5956.58|5836.58|5956.58|5836.58|5956.21|5836.21|9
1656842530000|2022-07-03 10:02:10|5956.67|5836.67|5956.53|5836.53|5956.69|5836.69|5956.39|5836.39|10
1656842540000|2022-07-03 10:02:20|5956.39|5836.39|5956.33|5836.33|5956.41|5836.41|5956.24|5836.24|8
1656842550000|2022-07-03 10:02:30|5956.45|5836.45|5956.25|5836.25|5956.56|5836.56|5956.21|5836.21|9
1656842560000|2022-07-03 10:02:40|5956.29|5836.29|5956.94|5836.94|5956.98|5836.98|5956.29|5836.29|10
1656842570000|2022-07-03 10:02:50|5957.03|5837.03|5956.99|5836.99|5957.07|5837.07|5956.87|5836.87|9
1656842580000|2022-07-03 10:03:00|5957.07|5837.07|5957.07|5837.07|5957.07|5837.07|5956.98|5836.98|8
1656842590000|2022-07-03 10:03:10|5957.05|5837.05|5957.25|5837.25|5957.25|5837.25|5957.02|5837.02|8
1656842600000|2022-07-03 10:03:20|5957.21|5837.21|5956.76|5836.76|5957.21|5837.21|5956.76|5836.76|9
1656842610000|2022-07-03 10:03:30|5956.86|5836.86|5957.16|5837.16|5957.16|5837.16|5956.86|5836.86|10
1656842620000|2022-07-03 10:03:40|5957.17|5837.17|5957.37|5837.37|5957.45|5837.45|5957.17|5837.17|8
1656842630000|2022-07-03 10:03:50|5957.51|5837.51|5957.73|5837.73|5957.73|5837.73|5957.38|5837.38|9
1656842640000|2022-07-03 10:04:00|5957.7|5837.7|5959.04|5839.04|5959.04|5839.04|5957.7|5837.7|10
1656842650000|2022-07-03 10:04:10|5959.08|5839.08|5959.94|5839.94|5959.94|5839.94|5959.08|5839.08|8
1656842660000|2022-07-03 10:04:20|5960.3|5840.3|5961.14|5841.14|5961.15|5841.15|5960.3|5840.3|9
1656842670000|2022-07-03 10:04:30|5961.2|5841.2|5963.02|5843.02|5963.16|5843.16|5961.2|5841.2|10
1656842680000|2022-07-03 10:04:40|5963.05|5843.05|5963.2|5843.2|5963.43|5843.43|5962.85|5842.85|10
1656842690000|2022-07-03 10:04:50|5963.12|5843.12|5962.76|5842.76|5963.12|5843.12|5962.75|5842.75|10
1656842700000|2022-07-03 10:05:00|5962.74|5842.74|5961.74|5841.74|5962.74|5842.74|5961.71|5841.71|9
1656842710000|2022-07-03 10:05:10|5961.73|5841.73|5961.07|5841.07|5961.73|5841.73|5961.07|5841.07|10
1656842720000|2022-07-03 10:05:20|5960.94|5840.94|5961.23|5841.23|5961.28|5841.28|5960.94|5840.94|9
1656842730000|2022-07-03 10:05:30|5961.28|5841.28|5960.78|5840.78|5961.28|5841.28|5960.78|5840.78|10
1656842740000|2022-07-03 10:05:40|5960.52|5840.52|5960.56|5840.56|5961.08|5841.08|5960.52|5840.52|9
1656842750000|2022-07-03 10:05:50|5960.54|5840.54|5959.11|5839.11|5960.54|5840.54|5959.05|5839.05|9
1656842760000|2022-07-03 10:06:00|5958.91|5838.91|5957.41|5837.41|5958.91|5838.91|5957.41|5837.41|10
1656842770000|2022-07-03 10:06:10|5957.5|5837.5|5957.62|5837.62|5957.62|5837.62|5957.49|5837.49|9
1656842780000|2022-07-03 10:06:20|5958.12|5838.12|5959.17|5839.17|5959.26|5839.26|5957.92|5837.92|10
1656842790000|2022-07-03 10:06:30|5959.2|5839.2|5959.46|5839.46|5959.51|5839.51|5959.17|5839.17|8
1656842800000|2022-07-03 10:06:40|5959.52|5839.52|5959.55|5839.55|5959.57|5839.57|5959.44|5839.44|9
1656842810000|2022-07-03 10:06:50|5959.46|5839.46|5959.8|5839.8|5959.87|5839.87|5959.34|5839.34|9
1656842820000|2022-07-03 10:07:00|5959.78|5839.78|5960|5840|5960|5840|5959.76|5839.76|9
1656842830000|2022-07-03 10:07:10|5959.92|5839.92|5960.58|5840.58|5960.58|5840.58|5959.92|5839.92|9
1656842840000|2022-07-03 10:07:20|5960.55|5840.55|5960.8|5840.8|5960.8|5840.8|5960.26|5840.26|8
1656842850000|2022-07-03 10:07:30|5960.72|5840.72|5960.71|5840.71|5960.84|5840.84|5960.59|5840.59|8
1656842860000|2022-07-03 10:07:40|5960.59|5840.59|5960.68|5840.68|5960.82|5840.82|5960.59|5840.59|8
1656842870000|2022-07-03 10:07:50|5960.69|5840.69|5961.25|5841.25|5961.25|5841.25|5960.69|5840.69|9
1656842880000|2022-07-03 10:08:00|5961.21|5841.21|5961.56|5841.56|5961.56|5841.56|5961.14|5841.14|9
1656842890000|2022-07-03 10:08:10|5961.76|5841.76|5961.63|5841.63|5961.76|5841.76|5961.6|5841.6|9
1656842900000|2022-07-03 10:08:20|5961.48|5841.48|5961.13|5841.13|5961.48|5841.48|5961.13|5841.13|10
1656842910000|2022-07-03 10:08:30|5961.1|5841.1|5960.65|5840.65|5961.11|5841.11|5960.65|5840.65|8
1656842920000|2022-07-03 10:08:40|5960.63|5840.63|5960.79|5840.79|5960.89|5840.89|5960.63|5840.63|9
1656842930000|2022-07-03 10:08:50|5960.66|5840.66|5960.9|5840.9|5960.96|5840.96|5960.66|5840.66|7
1656842940000|2022-07-03 10:09:00|5960.98|5840.98|5961.13|5841.13|5961.13|5841.13|5960.96|5840.96|7
1656842950000|2022-07-03 10:09:10|5961.18|5841.18|5961.31|5841.31|5961.31|5841.31|5961.13|5841.13|9
1656842960000|2022-07-03 10:09:20|5961.22|5841.22|5961.43|5841.43|5961.49|5841.49|5961.12|5841.12|10
1656842970000|2022-07-03 10:09:30|5961.44|5841.44|5961.2|5841.2|5961.44|5841.44|5961.15|5841.15|7
1656842980000|2022-07-03 10:09:40|5961.12|5841.12|5961.22|5841.22|5961.22|5841.22|5961.02|5841.02|8
1656842990000|2022-07-03 10:09:50|5961.17|5841.17|5960.39|5840.39|5961.17|5841.17|5960.35|5840.35|10
1656843000000|2022-07-03 10:10:00|5960.43|5840.43|5960.46|5840.46|5960.46|5840.46|5960.11|5840.11|10
1656843010000|2022-07-03 10:10:10|5960.51|5840.51|5960.52|5840.52|5960.63|5840.63|5960.36|5840.36|10
1656843020000|2022-07-03 10:10:20|5960.38|5840.38|5959.78|5839.78|5960.38|5840.38|5959.73|5839.73|8
1656843030000|2022-07-03 10:10:30|5959.74|5839.74|5958.86|5838.86|5959.84|5839.84|5958.83|5838.83|10
1656843040000|2022-07-03 10:10:40|5958.83|5838.83|5958.83|5838.83|5958.9|5838.9|5958.75|5838.75|8
1656843050000|2022-07-03 10:10:50|5958.9|5838.9|5958.72|5838.72|5958.93|5838.93|5958.67|5838.67|9
1656843060000|2022-07-03 10:11:00|5958.81|5838.81|5958.67|5838.67|5958.98|5838.98|5958.67|5838.67|10
1656843070000|2022-07-03 10:11:10|5958.61|5838.61|5958.37|5838.37|5958.61|5838.61|5958.26|5838.26|7
1656843080000|2022-07-03 10:11:20|5958.43|5838.43|5957.58|5837.58|5958.43|5838.43|5957.49|5837.49|9
1656843090000|2022-07-03 10:11:30|5957.38|5837.38|5956.98|5836.98|5957.38|5837.38|5956.98|5836.98|10
1656843100000|2022-07-03 10:11:40|5956.91|5836.91|5957.28|5837.28|5957.3|5837.3|5956.81|5836.81|10
1656843110000|2022-07-03 10:11:50|5957.25|5837.25|5957.08|5837.08|5957.25|5837.25|5956.81|5836.81|10
1656843120000|2022-07-03 10:12:00|5957.44|5837.44|5957.54|5837.54|5957.71|5837.71|5957.44|5837.44|10
1656843130000|2022-07-03 10:12:10|5957.66|5837.66|5958|5838|5958.03|5838.03|5957.66|5837.66|9
1656843140000|2022-07-03 10:12:20|5957.95|5837.95|5958.41|5838.41|5958.41|5838.41|5957.95|5837.95|8
1656843150000|2022-07-03 10:12:30|5958.44|5838.44|5958.01|5838.01|5958.44|5838.44|5958.01|5838.01|8
1656843160000|2022-07-03 10:12:40|5957.99|5837.99|5958.19|5838.19|5958.2|5838.2|5957.93|5837.93|9
1656843170000|2022-07-03 10:12:50|5958.18|5838.18|5958.12|5838.12|5958.22|5838.22|5958.12|5838.12|8
1656843180000|2022-07-03 10:13:00|5958.13|5838.13|5958.53|5838.53|5958.53|5838.53|5958.13|5838.13|8
1656843190000|2022-07-03 10:13:10|5958.56|5838.56|5958.42|5838.42|5958.74|5838.74|5958.42|5838.42|8
1656843200000|2022-07-03 10:13:20|5958.39|5838.39|5958.15|5838.15|5958.39|5838.39|5958.15|5838.15|10
1656843210000|2022-07-03 10:13:30|5958.19|5838.19|5958.46|5838.46|5958.46|5838.46|5958.18|5838.18|8
1656843220000|2022-07-03 10:13:40|5958.42|5838.42|5958.39|5838.39|5958.44|5838.44|5958.27|5838.27|8
1656843230000|2022-07-03 10:13:50|5958.3|5838.3|5958.27|5838.27|5958.3|5838.3|5958.23|5838.23|7
1656843240000|2022-07-03 10:14:00|5958.26|5838.26|5957.96|5837.96|5958.26|5838.26|5957.96|5837.96|7
1656843250000|2022-07-03 10:14:10|5957.89|5837.89|5957.89|5837.89|5957.99|5837.99|5957.84|5837.84|10
1656843260000|2022-07-03 10:14:20|5957.84|5837.84|5958.13|5838.13|5958.24|5838.24|5957.84|5837.84|10
1656843270000|2022-07-03 10:14:30|5958.24|5838.24|5958.76|5838.76|5958.97|5838.97|5958.24|5838.24|8
1656843280000|2022-07-03 10:14:40|5958.77|5838.77|5959.83|5839.83|5959.86|5839.86|5958.77|5838.77|10
1656843290000|2022-07-03 10:14:50|5959.84|5839.84|5959.88|5839.88|5960.11|5840.11|5959.78|5839.78|8
1656843300000|2022-07-03 10:15:00|5959.73|5839.73|5959.65|5839.65|5959.73|5839.73|5959.63|5839.63|9
1656843310000|2022-07-03 10:15:10|5959.69|5839.69|5959.01|5839.01|5959.69|5839.69|5959.01|5839.01|8
1656843320000|2022-07-03 10:15:20|5959.04|5839.04|5959.04|5839.04|5959.13|5839.13|5958.98|5838.98|8
1656843330000|2022-07-03 10:15:30|5959.01|5839.01|5958.97|5838.97|5959.15|5839.15|5958.94|5838.94|6
1656843340000|2022-07-03 10:15:40|5958.99|5838.99|5959|5839|5959.04|5839.04|5958.95|5838.95|5
1656843350000|2022-07-03 10:15:50|5959.04|5839.04|5959.2|5839.2|5959.24|5839.24|5959.04|5839.04|9
1656843360000|2022-07-03 10:16:00|5959.24|5839.24|5959.23|5839.23|5959.24|5839.24|5959.11|5839.11|6
1656843370000|2022-07-03 10:16:10|5959.26|5839.26|5958.78|5838.78|5959.26|5839.26|5958.69|5838.69|8
1656843380000|2022-07-03 10:16:20|5958.77|5838.77|5958.75|5838.75|5958.82|5838.82|5958.58|5838.58|9
1656843390000|2022-07-03 10:16:30|5958.77|5838.77|5959.82|5839.82|5959.82|5839.82|5958.77|5838.77|8
1656843400000|2022-07-03 10:16:40|5959.84|5839.84|5960.58|5840.58|5960.58|5840.58|5959.79|5839.79|10
1656843410000|2022-07-03 10:16:50|5960.69|5840.69|5962.11|5842.11|5962.11|5842.11|5960.69|5840.69|10
1656843420000|2022-07-03 10:17:00|5962.07|5842.07|5962.09|5842.09|5962.22|5842.22|5962.02|5842.02|7
1656843430000|2022-07-03 10:17:10|5962.12|5842.12|5962.37|5842.37|5962.37|5842.37|5961.95|5841.95|10
1656843440000|2022-07-03 10:17:20|5962.45|5842.45|5963.21|5843.21|5963.33|5843.33|5962.45|5842.45|7
1656843450000|2022-07-03 10:17:30|5963.07|5843.07|5963.39|5843.39|5963.39|5843.39|5962.98|5842.98|9
1656843460000|2022-07-03 10:17:40|5963.71|5843.71|5963.7|5843.7|5963.8|5843.8|5963.67|5843.67|8
1656843470000|2022-07-03 10:17:50|5963.92|5843.92|5964.72|5844.72|5964.72|5844.72|5963.83|5843.83|9
1656843480000|2022-07-03 10:18:00|5964.88|5844.88|5964.33|5844.33|5964.88|5844.88|5964.33|5844.33|10
1656843490000|2022-07-03 10:18:10|5964.54|5844.54|5968.28|5848.28|5968.47|5848.47|5964.54|5844.54|10
1656843500000|2022-07-03 10:18:20|5968.33|5848.33|5969.19|5849.19|5969.3|5849.3|5968.33|5848.33|10
1656843510000|2022-07-03 10:18:30|5969.11|5849.11|5968.59|5848.59|5969.24|5849.24|5968.59|5848.59|10
1656843520000|2022-07-03 10:18:40|5968.51|5848.51|5967.79|5847.79|5968.51|5848.51|5967.79|5847.79|10
1656843530000|2022-07-03 10:18:50|5967.83|5847.83|5968.01|5848.01|5968.23|5848.23|5967.68|5847.68|10
1656843540000|2022-07-03 10:19:00|5967.96|5847.96|5968.22|5848.22|5968.39|5848.39|5967.82|5847.82|10
1656843550000|2022-07-03 10:19:10|5968.28|5848.28|5967.46|5847.46|5968.28|5848.28|5967.33|5847.33|10
1656843560000|2022-07-03 10:19:20|5966.98|5846.98|5967.3|5847.3|5967.51|5847.51|5966.98|5846.98|8
1656843570000|2022-07-03 10:19:30|5967.25|5847.25|5966.47|5846.47|5967.25|5847.25|5966.47|5846.47|9
1656843580000|2022-07-03 10:19:40|5966.39|5846.39|5966.38|5846.38|5966.7|5846.7|5966.31|5846.31|10
1656843590000|2022-07-03 10:19:50|5966.53|5846.53|5966.59|5846.59|5966.82|5846.82|5966.28|5846.28|10
1656843600000|2022-07-03 10:20:00|5966.56|5846.56|5967.05|5847.05|5967.05|5847.05|5966.56|5846.56|9
1656843610000|2022-07-03 10:20:10|5967.03|5847.03|5966.82|5846.82|5967.07|5847.07|5966.7|5846.7|10
1656843620000|2022-07-03 10:20:20|5966.7|5846.7|5966.63|5846.63|5966.81|5846.81|5966.62|5846.62|7
1656843630000|2022-07-03 10:20:30|5966.79|5846.79|5967.07|5847.07|5967.07|5847.07|5966.74|5846.74|9
1656843640000|2022-07-03 10:20:40|5967.23|5847.23|5967.38|5847.38|5967.4|5847.4|5967.23|5847.23|10
1656843650000|2022-07-03 10:20:50|5967.7|5847.7|5967.83|5847.83|5967.83|5847.83|5967.54|5847.54|8
1656843660000|2022-07-03 10:21:00|5967.91|5847.91|5967.94|5847.94|5968.08|5848.08|5967.91|5847.91|10
1656843670000|2022-07-03 10:21:10|5968.04|5848.04|5967.9|5847.9|5968.04|5848.04|5967.84|5847.84|9
1656843680000|2022-07-03 10:21:20|5967.98|5847.98|5968.18|5848.18|5968.26|5848.26|5967.98|5847.98|9
1656843690000|2022-07-03 10:21:30|5968.24|5848.24|5968.28|5848.28|5968.28|5848.28|5968.13|5848.13|9
1656843700000|2022-07-03 10:21:40|5968.17|5848.17|5968.08|5848.08|5968.18|5848.18|5968.07|5848.07|10
1656843710000|2022-07-03 10:21:50|5968.16|5848.16|5968.56|5848.56|5968.56|5848.56|5968.16|5848.16|10
1656843720000|2022-07-03 10:22:00|5968.52|5848.52|5968.45|5848.45|5968.62|5848.62|5968.42|5848.42|10
1656843730000|2022-07-03 10:22:10|5968.48|5848.48|5968.45|5848.45|5968.5|5848.5|5968.38|5848.38|9
1656843740000|2022-07-03 10:22:20|5968.46|5848.46|5968.67|5848.67|5968.67|5848.67|5968.46|5848.46|9
1656843750000|2022-07-03 10:22:30|5968.52|5848.52|5968.47|5848.47|5968.61|5848.61|5968.47|5848.47|7
1656843760000|2022-07-03 10:22:40|5968.55|5848.55|5968.54|5848.54|5968.61|5848.61|5968.46|5848.46|10
1656843770000|2022-07-03 10:22:50|5968.49|5848.49|5968.31|5848.31|5968.52|5848.52|5968.31|5848.31|10
1656843780000|2022-07-03 10:23:00|5968.32|5848.32|5968.25|5848.25|5968.37|5848.37|5968.25|5848.25|9
1656843790000|2022-07-03 10:23:10|5968.26|5848.26|5968.95|5848.95|5968.95|5848.95|5968.25|5848.25|9
1656843800000|2022-07-03 10:23:20|5968.96|5848.96|5968.78|5848.78|5968.97|5848.97|5968.77|5848.77|9
1656843810000|2022-07-03 10:23:30|5968.77|5848.77|5968.97|5848.97|5969.02|5849.02|5968.77|5848.77|9
1656843820000|2022-07-03 10:23:40|5968.94|5848.94|5968.8|5848.8|5968.94|5848.94|5968.79|5848.79|9
1656843830000|2022-07-03 10:23:50|5968.88|5848.88|5968.72|5848.72|5968.88|5848.88|5968.7|5848.7|9
1656843840000|2022-07-03 10:24:00|5968.78|5848.78|5968.75|5848.75|5968.9|5848.9|5968.75|5848.75|7
1656843850000|2022-07-03 10:24:10|5968.81|5848.81|5969.05|5849.05|5969.05|5849.05|5968.81|5848.81|8
1656843860000|2022-07-03 10:24:20|5969.2|5849.2|5968.91|5848.91|5969.2|5849.2|5968.86|5848.86|10
1656843870000|2022-07-03 10:24:30|5968.89|5848.89|5969.56|5849.56|5969.6|5849.6|5968.54|5848.54|8
1656843880000|2022-07-03 10:24:40|5969.52|5849.52|5969.89|5849.89|5969.89|5849.89|5969.5|5849.5|9
1656843890000|2022-07-03 10:24:50|5969.88|5849.88|5969.91|5849.91|5969.99|5849.99|5969.77|5849.77|9
1656843900000|2022-07-03 10:25:00|5969.88|5849.88|5970.35|5850.35|5970.4|5850.4|5969.88|5849.88|10
1656843910000|2022-07-03 10:25:10|5970.31|5850.31|5970.35|5850.35|5970.52|5850.52|5970.31|5850.31|9
1656843920000|2022-07-03 10:25:20|5970.44|5850.44|5970.74|5850.74|5970.74|5850.74|5970.42|5850.42|7
1656843930000|2022-07-03 10:25:30|5970.73|5850.73|5970.6|5850.6|5970.73|5850.73|5970.6|5850.6|6
1656843940000|2022-07-03 10:25:40|5970.62|5850.62|5970.6|5850.6|5970.71|5850.71|5970.6|5850.6|5
1656843950000|2022-07-03 10:25:50|5970.4|5850.4|5970.72|5850.72|5970.72|5850.72|5970.16|5850.16|9
1656843960000|2022-07-03 10:26:00|5970.65|5850.65|5970.68|5850.68|5970.68|5850.68|5970.61|5850.61|6
1656843970000|2022-07-03 10:26:10|5970.72|5850.72|5970.47|5850.47|5970.76|5850.76|5970.47|5850.47|7
1656843980000|2022-07-03 10:26:20|5970.56|5850.56|5970.4|5850.4|5970.65|5850.65|5970.4|5850.4|8
1656843990000|2022-07-03 10:26:30|5970.3|5850.3|5970.06|5850.06|5970.3|5850.3|5970.01|5850.01|9
1656844000000|2022-07-03 10:26:40|5970.07|5850.07|5969.76|5849.76|5970.07|5850.07|5969.76|5849.76|8
1656844010000|2022-07-03 10:26:50|5969.85|5849.85|5970.11|5850.11|5970.16|5850.16|5969.85|5849.85|9
1656844020000|2022-07-03 10:27:00|5970.13|5850.13|5969.84|5849.84|5970.32|5850.32|5969.84|5849.84|9
1656844030000|2022-07-03 10:27:10|5969.92|5849.92|5970.03|5850.03|5970.04|5850.04|5969.88|5849.88|8
1656844040000|2022-07-03 10:27:20|5969.96|5849.96|5969.82|5849.82|5970.04|5850.04|5969.69|5849.69|10
1656844050000|2022-07-03 10:27:30|5969.8|5849.8|5969.48|5849.48|5969.8|5849.8|5969.23|5849.23|9
1656844060000|2022-07-03 10:27:40|5969.53|5849.53|5969.92|5849.92|5970|5850|5969.53|5849.53|10
1656844070000|2022-07-03 10:27:50|5969.89|5849.89|5969.79|5849.79|5969.89|5849.89|5969.68|5849.68|8
1656844080000|2022-07-03 10:28:00|5969.71|5849.71|5969.79|5849.79|5969.93|5849.93|5969.71|5849.71|7
1656844090000|2022-07-03 10:28:10|5969.69|5849.69|5969.61|5849.61|5969.75|5849.75|5969.43|5849.43|9
1656844100000|2022-07-03 10:28:20|5969.57|5849.57|5969.73|5849.73|5969.73|5849.73|5969.54|5849.54|10
1656844110000|2022-07-03 10:28:30|5969.8|5849.8|5968.72|5848.72|5969.82|5849.82|5968.72|5848.72|10
1656844120000|2022-07-03 10:28:40|5968.52|5848.52|5968.56|5848.56|5968.64|5848.64|5968.36|5848.36|9
1656844130000|2022-07-03 10:28:50|5968.59|5848.59|5968.48|5848.48|5968.61|5848.61|5968.37|5848.37|8
1656844140000|2022-07-03 10:29:00|5968.45|5848.45|5967.88|5847.88|5968.6|5848.6|5967.74|5847.74|10
1656844150000|2022-07-03 10:29:10|5967.81|5847.81|5969.28|5849.28|5969.28|5849.28|5967.81|5847.81|10
1656844160000|2022-07-03 10:29:20|5969.48|5849.48|5969.55|5849.55|5969.62|5849.62|5969.37|5849.37|10
1656844170000|2022-07-03 10:29:30|5969.47|5849.47|5969.54|5849.54|5969.62|5849.62|5969.47|5849.47|10
1656844180000|2022-07-03 10:29:40|5969.53|5849.53|5969.53|5849.53|5969.55|5849.55|5969.45|5849.45|8
1656844190000|2022-07-03 10:29:50|5969.55|5849.55|5969.54|5849.54|5969.61|5849.61|5969.45|5849.45|8
1656844200000|2022-07-03 10:30:00|5969.59|5849.59|5969.74|5849.74|5969.74|5849.74|5969.44|5849.44|6
1656844210000|2022-07-03 10:30:10|5969.73|5849.73|5968.63|5848.63|5969.76|5849.76|5968.63|5848.63|10
1656844220000|2022-07-03 10:30:20|5968.55|5848.55|5968.03|5848.03|5968.55|5848.55|5967.97|5847.97|9
1656844230000|2022-07-03 10:30:30|5968|5848|5967.65|5847.65|5968.02|5848.02|5967.62|5847.62|7
1656844240000|2022-07-03 10:30:40|5967.72|5847.72|5968.39|5848.39|5968.39|5848.39|5967.72|5847.72|9
1656844250000|2022-07-03 10:30:50|5968.44|5848.44|5968.58|5848.58|5968.67|5848.67|5968.44|5848.44|9
1656844260000|2022-07-03 10:31:00|5968.59|5848.59|5969.24|5849.24|5969.24|5849.24|5968.59|5848.59|9
1656844270000|2022-07-03 10:31:10|5969.27|5849.27|5969.47|5849.47|5969.47|5849.47|5969.24|5849.24|8
1656844280000|2022-07-03 10:31:20|5969.62|5849.62|5969.78|5849.78|5969.79|5849.79|5969.62|5849.62|10
1656844290000|2022-07-03 10:31:30|5969.75|5849.75|5969.61|5849.61|5969.95|5849.95|5969.61|5849.61|10
1656844300000|2022-07-03 10:31:40|5969.59|5849.59|5969.62|5849.62|5969.68|5849.68|5969.59|5849.59|6
1656844310000|2022-07-03 10:31:50|5969.63|5849.63|5969.31|5849.31|5969.79|5849.79|5969.31|5849.31|10
1656844320000|2022-07-03 10:32:00|5969.32|5849.32|5969.32|5849.32|5969.36|5849.36|5969.26|5849.26|8
1656844330000|2022-07-03 10:32:10|5969.43|5849.43|5969.41|5849.41|5969.49|5849.49|5969.21|5849.21|8
1656844340000|2022-07-03 10:32:20|5969.24|5849.24|5969.37|5849.37|5969.46|5849.46|5969.24|5849.24|8
1656844350000|2022-07-03 10:32:30|5969.38|5849.38|5969.58|5849.58|5969.67|5849.67|5969.38|5849.38|10
1656844360000|2022-07-03 10:32:40|5969.64|5849.64|5969.71|5849.71|5969.79|5849.79|5969.6|5849.6|8
1656844370000|2022-07-03 10:32:50|5969.72|5849.72|5969.68|5849.68|5969.93|5849.93|5969.68|5849.68|7
1656844380000|2022-07-03 10:33:00|5969.67|5849.67|5970.51|5850.51|5970.55|5850.55|5969.67|5849.67|9
1656844390000|2022-07-03 10:33:10|5970.43|5850.43|5970.56|5850.56|5970.84|5850.84|5970.43|5850.43|9
1656844400000|2022-07-03 10:33:20|5970.81|5850.81|5971.04|5851.04|5971.04|5851.04|5970.75|5850.75|10
1656844410000|2022-07-03 10:33:30|5971.02|5851.02|5971.19|5851.19|5971.19|5851.19|5970.95|5850.95|9
1656844420000|2022-07-03 10:33:40|5971.26|5851.26|5975.55|5855.55|5975.55|5855.55|5971.26|5851.26|9
1656844430000|2022-07-03 10:33:50|5975.92|5855.92|5976.43|5856.43|5977.07|5857.07|5975.92|5855.92|10
1656844440000|2022-07-03 10:34:00|5976.35|5856.35|5975.24|5855.24|5976.35|5856.35|5975.24|5855.24|10
1656844450000|2022-07-03 10:34:10|5975.46|5855.46|5975.61|5855.61|5975.61|5855.61|5975.27|5855.27|9
1656844460000|2022-07-03 10:34:20|5975.68|5855.68|5975.25|5855.25|5975.68|5855.68|5975.14|5855.14|10
1656844470000|2022-07-03 10:34:30|5975.35|5855.35|5975.06|5855.06|5975.38|5855.38|5975.04|5855.04|10
1656844480000|2022-07-03 10:34:40|5974.88|5854.88|5975|5855|5975.16|5855.16|5974.88|5854.88|10
1656844490000|2022-07-03 10:34:50|5975.04|5855.04|5974.98|5854.98|5975.06|5855.06|5974.85|5854.85|10
1656844500000|2022-07-03 10:35:00|5974.91|5854.91|5975.72|5855.72|5975.72|5855.72|5974.77|5854.77|10
1656844510000|2022-07-03 10:35:10|5975.77|5855.77|5975.67|5855.67|5975.81|5855.81|5975.58|5855.58|7
1656844520000|2022-07-03 10:35:20|5975.91|5855.91|5975.94|5855.94|5975.99|5855.99|5975.83|5855.83|10
1656844530000|2022-07-03 10:35:30|5975.98|5855.98|5975.86|5855.86|5976|5856|5975.77|5855.77|8
1656844540000|2022-07-03 10:35:40|5975.62|5855.62|5975.85|5855.85|5976.05|5856.05|5975.62|5855.62|8
1656844550000|2022-07-03 10:35:50|5975.92|5855.92|5975.99|5855.99|5976.08|5856.08|5975.85|5855.85|8
1656844560000|2022-07-03 10:36:00|5976.14|5856.14|5975.67|5855.67|5976.14|5856.14|5975.64|5855.64|9
1656844570000|2022-07-03 10:36:10|5975.77|5855.77|5976.08|5856.08|5976.15|5856.15|5975.77|5855.77|8
1656844580000|2022-07-03 10:36:20|5976.15|5856.15|5976.88|5856.88|5976.88|5856.88|5976.15|5856.15|9
1656844590000|2022-07-03 10:36:30|5976.87|5856.87|5977.05|5857.05|5977.19|5857.19|5976.87|5856.87|9
1656844600000|2022-07-03 10:36:40|5977|5857|5977.06|5857.06|5977.11|5857.11|5976.81|5856.81|9
1656844610000|2022-07-03 10:36:50|5976.98|5856.98|5977.1|5857.1|5977.2|5857.2|5976.94|5856.94|7
1656844620000|2022-07-03 10:37:00|5977.15|5857.15|5977.09|5857.09|5977.22|5857.22|5977.03|5857.03|9
1656844630000|2022-07-03 10:37:10|5977.03|5857.03|5977.02|5857.02|5977.11|5857.11|5976.99|5856.99|9
1656844640000|2022-07-03 10:37:20|5976.89|5856.89|5976.82|5856.82|5976.97|5856.97|5976.8|5856.8|10
1656844650000|2022-07-03 10:37:30|5976.8|5856.8|5976.25|5856.25|5976.8|5856.8|5976.17|5856.17|9
1656844660000|2022-07-03 10:37:40|5976.18|5856.18|5974.4|5854.4|5976.18|5856.18|5974.4|5854.4|10
1656844670000|2022-07-03 10:37:50|5974.02|5854.02|5973.96|5853.96|5974.02|5854.02|5973.68|5853.68|9
1656844680000|2022-07-03 10:38:00|5973.95|5853.95|5974.45|5854.45|5974.45|5854.45|5973.95|5853.95|9
1656844690000|2022-07-03 10:38:10|5974.53|5854.53|5974.54|5854.54|5974.64|5854.64|5974.43|5854.43|9
1656844700000|2022-07-03 10:38:20|5974.63|5854.63|5974.92|5854.92|5975.04|5855.04|5974.63|5854.63|10
1656844710000|2022-07-03 10:38:30|5974.91|5854.91|5974.89|5854.89|5974.95|5854.95|5974.82|5854.82|10
1656844720000|2022-07-03 10:38:40|5974.92|5854.92|5974.77|5854.77|5974.92|5854.92|5974.74|5854.74|9
1656844730000|2022-07-03 10:38:50|5974.72|5854.72|5974.59|5854.59|5974.72|5854.72|5974.53|5854.53|8
1656844740000|2022-07-03 10:39:00|5974.56|5854.56|5974.34|5854.34|5974.73|5854.73|5974.34|5854.34|8
1656844750000|2022-07-03 10:39:10|5974.44|5854.44|5974.37|5854.37|5974.59|5854.59|5974.37|5854.37|8
1656844760000|2022-07-03 10:39:20|5974.41|5854.41|5974.12|5854.12|5974.41|5854.41|5974.12|5854.12|8
1656844770000|2022-07-03 10:39:30|5974.22|5854.22|5974.13|5854.13|5974.28|5854.28|5974.11|5854.11|10
1656844780000|2022-07-03 10:39:40|5974.15|5854.15|5974.17|5854.17|5974.28|5854.28|5974.15|5854.15|8
1656844790000|2022-07-03 10:39:50|5974.26|5854.26|5974.42|5854.42|5974.47|5854.47|5974.26|5854.26|7
1656844800000|2022-07-03 10:40:00|5974.5|5854.5|5974.38|5854.38|5974.6|5854.6|5974.38|5854.38|9
1656844810000|2022-07-03 10:40:10|5974.42|5854.42|5974.5|5854.5|5974.64|5854.64|5974.42|5854.42|8
1656844820000|2022-07-03 10:40:20|5974.4|5854.4|5974.31|5854.31|5974.4|5854.4|5974.16|5854.16|7
1656844830000|2022-07-03 10:40:30|5974.28|5854.28|5974.34|5854.34|5974.34|5854.34|5974.22|5854.22|9
1656844840000|2022-07-03 10:40:40|5974.36|5854.36|5973.67|5853.67|5974.36|5854.36|5973.67|5853.67|8
1656844850000|2022-07-03 10:40:50|5973.62|5853.62|5973.19|5853.19|5973.62|5853.62|5973.19|5853.19|8
1656844860000|2022-07-03 10:41:00|5973.15|5853.15|5973.09|5853.09|5973.17|5853.17|5973.06|5853.06|8
1656844870000|2022-07-03 10:41:10|5973.07|5853.07|5970.94|5850.94|5973.07|5853.07|5970.94|5850.94|10
1656844880000|2022-07-03 10:41:20|5971.05|5851.05|5969.82|5849.82|5971.05|5851.05|5969.82|5849.82|8
1656844890000|2022-07-03 10:41:30|5969.53|5849.53|5969.4|5849.4|5969.55|5849.55|5969.25|5849.25|10
1656844900000|2022-07-03 10:41:40|5969.31|5849.31|5968.78|5848.78|5969.42|5849.42|5968.78|5848.78|10
1656844910000|2022-07-03 10:41:50|5968.83|5848.83|5968.75|5848.75|5968.85|5848.85|5968.45|5848.45|10
1656844920000|2022-07-03 10:42:00|5968.82|5848.82|5968.43|5848.43|5968.82|5848.82|5968.42|5848.42|10
1656844930000|2022-07-03 10:42:10|5968.39|5848.39|5967.39|5847.39|5968.46|5848.46|5967.39|5847.39|10
1656844940000|2022-07-03 10:42:20|5967.33|5847.33|5967.18|5847.18|5967.54|5847.54|5967.17|5847.17|9
1656844950000|2022-07-03 10:42:30|5967.07|5847.07|5966.11|5846.11|5967.07|5847.07|5966.11|5846.11|10
1656844960000|2022-07-03 10:42:40|5966.01|5846.01|5965.44|5845.44|5966.01|5846.01|5965.29|5845.29|10
1656844970000|2022-07-03 10:42:50|5965.51|5845.51|5963.98|5843.98|5965.51|5845.51|5963.93|5843.93|10
1656844980000|2022-07-03 10:43:00|5963.9|5843.9|5963.53|5843.53|5964.02|5844.02|5963.53|5843.53|9
1656844990000|2022-07-03 10:43:10|5963.52|5843.52|5963.93|5843.93|5963.97|5843.97|5963.37|5843.37|9
1656845000000|2022-07-03 10:43:20|5963.92|5843.92|5964.4|5844.4|5964.4|5844.4|5963.74|5843.74|10
1656845010000|2022-07-03 10:43:30|5964.42|5844.42|5963.97|5843.97|5964.42|5844.42|5963.93|5843.93|8
1656845020000|2022-07-03 10:43:40|5964.11|5844.11|5965.02|5845.02|5965.02|5845.02|5964.1|5844.1|9
1656845030000|2022-07-03 10:43:50|5965.01|5845.01|5964.92|5844.92|5965.05|5845.05|5964.79|5844.79|9
1656845040000|2022-07-03 10:44:00|5964.87|5844.87|5965.33|5845.33|5965.33|5845.33|5964.87|5844.87|10
1656845050000|2022-07-03 10:44:10|5965.37|5845.37|5966.01|5846.01|5966.01|5846.01|5965.37|5845.37|9
1656845060000|2022-07-03 10:44:20|5965.95|5845.95|5966.48|5846.48|5966.48|5846.48|5965.95|5845.95|9
1656845070000|2022-07-03 10:44:30|5966.62|5846.62|5967.33|5847.33|5967.33|5847.33|5966.48|5846.48|8
1656845080000|2022-07-03 10:44:40|5967.56|5847.56|5967.57|5847.57|5967.67|5847.67|5967.52|5847.52|7
1656845090000|2022-07-03 10:44:50|5967.51|5847.51|5967|5847|5967.51|5847.51|5966.68|5846.68|9
1656845100000|2022-07-03 10:45:00|5967.02|5847.02|5967.52|5847.52|5967.56|5847.56|5967.02|5847.02|9
1656845110000|2022-07-03 10:45:10|5967.56|5847.56|5967.66|5847.66|5967.73|5847.73|5967.51|5847.51|9
1656845120000|2022-07-03 10:45:20|5967.67|5847.67|5967.18|5847.18|5967.67|5847.67|5967.18|5847.18|10
1656845130000|2022-07-03 10:45:30|5967.3|5847.3|5967.05|5847.05|5967.3|5847.3|5967|5847|8
1656845140000|2022-07-03 10:45:40|5966.99|5846.99|5966.94|5846.94|5967.07|5847.07|5966.9|5846.9|8
1656845150000|2022-07-03 10:45:50|5966.85|5846.85|5967.12|5847.12|5967.12|5847.12|5966.77|5846.77|9
1656845160000|2022-07-03 10:46:00|5967.11|5847.11|5968.71|5848.71|5968.71|5848.71|5967.05|5847.05|10
1656845170000|2022-07-03 10:46:10|5968.66|5848.66|5968.64|5848.64|5968.72|5848.72|5968.64|5848.64|7
1656845180000|2022-07-03 10:46:20|5968.58|5848.58|5968.59|5848.59|5968.59|5848.59|5968.39|5848.39|10
1656845190000|2022-07-03 10:46:30|5968.58|5848.58|5968.66|5848.66|5968.66|5848.66|5968.45|5848.45|10
1656845200000|2022-07-03 10:46:40|5968.59|5848.59|5968.35|5848.35|5968.6|5848.6|5968.35|5848.35|8
1656845210000|2022-07-03 10:46:50|5968.39|5848.39|5968.29|5848.29|5968.39|5848.39|5968.22|5848.22|10
1656845220000|2022-07-03 10:47:00|5968.24|5848.24|5968.45|5848.45|5968.45|5848.45|5968.24|5848.24|8
1656845230000|2022-07-03 10:47:10|5968.51|5848.51|5968.54|5848.54|5968.54|5848.54|5968.45|5848.45|9
1656845240000|2022-07-03 10:47:20|5968.5|5848.5|5969.19|5849.19|5969.19|5849.19|5968.5|5848.5|10
1656845250000|2022-07-03 10:47:30|5969.29|5849.29|5968.49|5848.49|5969.29|5849.29|5968.49|5848.49|6
1656845260000|2022-07-03 10:47:40|5968.5|5848.5|5968.07|5848.07|5968.5|5848.5|5968.07|5848.07|8
1656845270000|2022-07-03 10:47:50|5967.92|5847.92|5966.66|5846.66|5967.92|5847.92|5966.66|5846.66|10
1656845280000|2022-07-03 10:48:00|5966.48|5846.48|5966|5846|5966.54|5846.54|5966|5846|9
1656845290000|2022-07-03 10:48:10|5965.98|5845.98|5965.63|5845.63|5966.01|5846.01|5965.62|5845.62|10
1656845300000|2022-07-03 10:48:20|5965.7|5845.7|5965.79|5845.79|5965.85|5845.85|5965.6|5845.6|9
1656845310000|2022-07-03 10:48:30|5965.64|5845.64|5965.96|5845.96|5965.98|5845.98|5965.44|5845.44|9
1656845320000|2022-07-03 10:48:40|5965.88|5845.88|5965.78|5845.78|5965.88|5845.88|5965.73|5845.73|6
1656845330000|2022-07-03 10:48:50|5965.75|5845.75|5965.72|5845.72|5965.75|5845.75|5965.6|5845.6|7
1656845340000|2022-07-03 10:49:00|5965.74|5845.74|5965.61|5845.61|5965.75|5845.75|5965.61|5845.61|8
1656845350000|2022-07-03 10:49:10|5965.66|5845.66|5965.85|5845.85|5965.85|5845.85|5965.43|5845.43|9
1656845360000|2022-07-03 10:49:20|5965.84|5845.84|5965.86|5845.86|5965.95|5845.95|5965.69|5845.69|9
1656845370000|2022-07-03 10:49:30|5966.09|5846.09|5965.94|5845.94|5966.09|5846.09|5965.91|5845.91|8
1656845380000|2022-07-03 10:49:40|5965.91|5845.91|5966.16|5846.16|5966.16|5846.16|5965.91|5845.91|7
1656845390000|2022-07-03 10:49:50|5966.1|5846.1|5966.32|5846.32|5966.32|5846.32|5966.1|5846.1|8
1656845400000|2022-07-03 10:50:00|5966.26|5846.26|5966.15|5846.15|5966.33|5846.33|5966.15|5846.15|7
1656845410000|2022-07-03 10:50:10|5966|5846|5964.57|5844.57|5966|5846|5964.57|5844.57|10
1656845420000|2022-07-03 10:50:20|5964.38|5844.38|5964.12|5844.12|5964.43|5844.43|5964.12|5844.12|9
1656845430000|2022-07-03 10:50:30|5964.08|5844.08|5963.06|5843.06|5964.08|5844.08|5963.06|5843.06|10
1656845440000|2022-07-03 10:50:40|5963.02|5843.02|5963.22|5843.22|5963.22|5843.22|5962.99|5842.99|8
1656845450000|2022-07-03 10:50:50|5963.26|5843.26|5963.05|5843.05|5963.26|5843.26|5963.02|5843.02|9
1656845460000|2022-07-03 10:51:00|5962.98|5842.98|5963.42|5843.42|5963.42|5843.42|5962.98|5842.98|8
1656845470000|2022-07-03 10:51:10|5963.26|5843.26|5963.29|5843.29|5963.31|5843.31|5963.26|5843.26|7
1656845480000|2022-07-03 10:51:20|5963.22|5843.22|5962.93|5842.93|5963.22|5843.22|5962.87|5842.87|10
1656845490000|2022-07-03 10:51:30|5962.88|5842.88|5963.07|5843.07|5963.07|5843.07|5962.87|5842.87|10
1656845500000|2022-07-03 10:51:40|5962.97|5842.97|5962.83|5842.83|5962.97|5842.97|5962.83|5842.83|8
1656845510000|2022-07-03 10:51:50|5962.74|5842.74|5962.54|5842.54|5962.78|5842.78|5962.54|5842.54|9
1656845520000|2022-07-03 10:52:00|5962.61|5842.61|5962.46|5842.46|5962.61|5842.61|5962.24|5842.24|10
1656845530000|2022-07-03 10:52:10|5962.44|5842.44|5962.79|5842.79|5963|5843|5962.44|5842.44|10
1656845540000|2022-07-03 10:52:20|5962.84|5842.84|5962.87|5842.87|5962.97|5842.97|5962.84|5842.84|8
1656845550000|2022-07-03 10:52:30|5962.85|5842.85|5962.51|5842.51|5962.96|5842.96|5962.51|5842.51|8
1656845560000|2022-07-03 10:52:40|5962.46|5842.46|5962.36|5842.36|5962.52|5842.52|5962.3|5842.3|7
1656845570000|2022-07-03 10:52:50|5962.37|5842.37|5962.74|5842.74|5962.83|5842.83|5962.34|5842.34|9
1656845580000|2022-07-03 10:53:00|5962.63|5842.63|5962.59|5842.59|5962.74|5842.74|5962.59|5842.59|9
1656845590000|2022-07-03 10:53:10|5962.64|5842.64|5963.5|5843.5|5963.5|5843.5|5962.64|5842.64|10
1656845600000|2022-07-03 10:53:20|5963.45|5843.45|5963.77|5843.77|5963.77|5843.77|5963.28|5843.28|10
1656845610000|2022-07-03 10:53:30|5963.84|5843.84|5963.97|5843.97|5964.08|5844.08|5963.83|5843.83|10
1656845620000|2022-07-03 10:53:40|5963.96|5843.96|5964.82|5844.82|5964.82|5844.82|5963.96|5843.96|9
1656845630000|2022-07-03 10:53:50|5964.69|5844.69|5964.51|5844.51|5964.81|5844.81|5964.51|5844.51|9
1656845640000|2022-07-03 10:54:00|5964.37|5844.37|5964.52|5844.52|5964.61|5844.61|5964.37|5844.37|7
1656845650000|2022-07-03 10:54:10|5964.43|5844.43|5964.44|5844.44|5964.58|5844.58|5964.36|5844.36|10
1656845660000|2022-07-03 10:54:20|5964.36|5844.36|5963.66|5843.66|5964.41|5844.41|5963.65|5843.65|9
1656845670000|2022-07-03 10:54:30|5963.67|5843.67|5963.5|5843.5|5963.78|5843.78|5963.42|5843.42|10
1656845680000|2022-07-03 10:54:40|5963.49|5843.49|5963.2|5843.2|5963.49|5843.49|5963.12|5843.12|9
1656845690000|2022-07-03 10:54:50|5963.16|5843.16|5964.16|5844.16|5964.16|5844.16|5963.16|5843.16|10
1656845700000|2022-07-03 10:55:00|5964.26|5844.26|5964.58|5844.58|5964.61|5844.61|5964.19|5844.19|9
1656845710000|2022-07-03 10:55:10|5964.57|5844.57|5964.88|5844.88|5964.97|5844.97|5964.57|5844.57|9
1656845720000|2022-07-03 10:55:20|5964.83|5844.83|5965.15|5845.15|5965.15|5845.15|5964.8|5844.8|6
1656845730000|2022-07-03 10:55:30|5965.1|5845.1|5965.1|5845.1|5965.21|5845.21|5965.07|5845.07|7
1656845740000|2022-07-03 10:55:40|5965.18|5845.18|5965.06|5845.06|5965.18|5845.18|5965.06|5845.06|7
1656845750000|2022-07-03 10:55:50|5965.12|5845.12|5965.18|5845.18|5965.18|5845.18|5965.02|5845.02|9
1656845760000|2022-07-03 10:56:00|5965.3|5845.3|5965.24|5845.24|5965.43|5845.43|5965.24|5845.24|8
1656845770000|2022-07-03 10:56:10|5965.3|5845.3|5965.07|5845.07|5965.3|5845.3|5965.07|5845.07|6
1656845780000|2022-07-03 10:56:20|5965.06|5845.06|5966.67|5846.67|5966.67|5846.67|5965.06|5845.06|7
1656845790000|2022-07-03 10:56:30|5966.86|5846.86|5968.75|5848.75|5968.75|5848.75|5966.86|5846.86|9
1656845800000|2022-07-03 10:56:40|5969.11|5849.11|5970.54|5850.54|5970.54|5850.54|5969.11|5849.11|10
1656845810000|2022-07-03 10:56:50|5970.48|5850.48|5969.96|5849.96|5970.48|5850.48|5969.94|5849.94|10
1656845820000|2022-07-03 10:57:00|5970.1|5850.1|5970.08|5850.08|5970.1|5850.1|5969.84|5849.84|10
1656845830000|2022-07-03 10:57:10|5970.05|5850.05|5969.95|5849.95|5970.08|5850.08|5969.74|5849.74|8
1656845840000|2022-07-03 10:57:20|5969.84|5849.84|5969.4|5849.4|5970.01|5850.01|5969.4|5849.4|8
1656845850000|2022-07-03 10:57:30|5969.42|5849.42|5969.37|5849.37|5969.5|5849.5|5969.29|5849.29|10
1656845860000|2022-07-03 10:57:40|5969.36|5849.36|5968.87|5848.87|5969.37|5849.37|5968.87|5848.87|10
1656845870000|2022-07-03 10:57:50|5968.84|5848.84|5968.93|5848.93|5969.05|5849.05|5968.84|5848.84|8
1656845880000|2022-07-03 10:58:00|5968.84|5848.84|5969.09|5849.09|5969.16|5849.16|5968.8|5848.8|10
1656845890000|2022-07-03 10:58:10|5968.96|5848.96|5969.32|5849.32|5969.41|5849.41|5968.96|5848.96|10
1656845900000|2022-07-03 10:58:20|5969.28|5849.28|5969.11|5849.11|5969.3|5849.3|5968.97|5848.97|8
1656845910000|2022-07-03 10:58:30|5969.23|5849.23|5968.97|5848.97|5969.23|5849.23|5968.92|5848.92|8
1656845920000|2022-07-03 10:58:40|5969.01|5849.01|5969.02|5849.02|5969.11|5849.11|5969|5849|10
1656845930000|2022-07-03 10:58:50|5969.14|5849.14|5969.53|5849.53|5969.57|5849.57|5969.14|5849.14|9
1656845940000|2022-07-03 10:59:00|5969.52|5849.52|5969.38|5849.38|5969.53|5849.53|5969.3|5849.3|9
1656845950000|2022-07-03 10:59:10|5969.37|5849.37|5969.43|5849.43|5969.51|5849.51|5969.36|5849.36|8
1656845960000|2022-07-03 10:59:20|5969.4|5849.4|5968.25|5848.25|5969.4|5849.4|5968.25|5848.25|10
1656845970000|2022-07-03 10:59:30|5968.1|5848.1|5967.89|5847.89|5968.1|5848.1|5967.82|5847.82|10
1656845980000|2022-07-03 10:59:40|5968.02|5848.02|5967.55|5847.55|5968.02|5848.02|5967.53|5847.53|10
1656845990000|2022-07-03 10:59:50|5967.38|5847.38|5967.35|5847.35|5967.56|5847.56|5967.35|5847.35|10
1656846000000|2022-07-03 11:00:00|5967.47|5847.47|5967.3|5847.3|5967.47|5847.47|5967.29|5847.29|10
1656846010000|2022-07-03 11:00:10|5967.34|5847.34|5965.81|5845.81|5967.34|5847.34|5965.81|5845.81|10
1656846020000|2022-07-03 11:00:20|5965.97|5845.97|5966.73|5846.73|5966.73|5846.73|5965.97|5845.97|10
1656846030000|2022-07-03 11:00:30|5966.8|5846.8|5966.79|5846.79|5967|5847|5966.57|5846.57|9
1656846040000|2022-07-03 11:00:40|5966.72|5846.72|5966.35|5846.35|5966.72|5846.72|5966.27|5846.27|9
1656846050000|2022-07-03 11:00:50|5966.33|5846.33|5966.53|5846.53|5966.55|5846.55|5966.33|5846.33|8
1656846060000|2022-07-03 11:01:00|5966.62|5846.62|5966.75|5846.75|5966.75|5846.75|5966.62|5846.62|9
1656846070000|2022-07-03 11:01:10|5966.77|5846.77|5967.37|5847.37|5967.37|5847.37|5966.77|5846.77|7
1656846080000|2022-07-03 11:01:20|5967.28|5847.28|5967.04|5847.04|5967.34|5847.34|5967.04|5847.04|9
1656846090000|2022-07-03 11:01:30|5967.03|5847.03|5966.74|5846.74|5967.03|5847.03|5966.61|5846.61|9
1656846100000|2022-07-03 11:01:40|5966.61|5846.61|5966.42|5846.42|5966.67|5846.67|5966.42|5846.42|9
1656846110000|2022-07-03 11:01:50|5966.5|5846.5|5966.38|5846.38|5966.57|5846.57|5966.38|5846.38|9
1656846120000|2022-07-03 11:02:00|5966.63|5846.63|5966.58|5846.58|5966.63|5846.63|5966.46|5846.46|7
1656846130000|2022-07-03 11:02:10|5966.73|5846.73|5967.12|5847.12|5967.18|5847.18|5966.71|5846.71|8
1656846140000|2022-07-03 11:02:20|5966.72|5846.72|5966.39|5846.39|5966.8|5846.8|5966.39|5846.39|8
1656846150000|2022-07-03 11:02:30|5966.37|5846.37|5966.42|5846.42|5966.59|5846.59|5966.37|5846.37|9
1656846160000|2022-07-03 11:02:40|5966.53|5846.53|5966.53|5846.53|5966.53|5846.53|5966.39|5846.39|9
1656846170000|2022-07-03 11:02:50|5966.45|5846.45|5966.31|5846.31|5966.54|5846.54|5966.3|5846.3|8
1656846180000|2022-07-03 11:03:00|5966.29|5846.29|5965.63|5845.63|5966.29|5846.29|5965.63|5845.63|9
1656846190000|2022-07-03 11:03:10|5965.78|5845.78|5967.45|5847.45|5967.45|5847.45|5965.78|5845.78|10
1656846200000|2022-07-03 11:03:20|5967.59|5847.59|5968.04|5848.04|5968.04|5848.04|5967.58|5847.58|10
1656846210000|2022-07-03 11:03:30|5967.99|5847.99|5968.3|5848.3|5968.3|5848.3|5967.96|5847.96|9
1656846220000|2022-07-03 11:03:40|5968.33|5848.33|5968.15|5848.15|5968.65|5848.65|5968.15|5848.15|10
1656846230000|2022-07-03 11:03:50|5968.13|5848.13|5968.36|5848.36|5968.38|5848.38|5968.13|5848.13|9
1656846240000|2022-07-03 11:04:00|5968.27|5848.27|5968.41|5848.41|5968.42|5848.42|5968.27|5848.27|7
1656846250000|2022-07-03 11:04:10|5968.38|5848.38|5968.22|5848.22|5968.38|5848.38|5968.18|5848.18|10
1656846260000|2022-07-03 11:04:20|5968.3|5848.3|5968.43|5848.43|5968.52|5848.52|5968.3|5848.3|6
1656846270000|2022-07-03 11:04:30|5968.44|5848.44|5968.85|5848.85|5968.85|5848.85|5968.43|5848.43|8
1656846280000|2022-07-03 11:04:40|5968.99|5848.99|5969.11|5849.11|5969.19|5849.19|5968.99|5848.99|9
1656846290000|2022-07-03 11:04:50|5969.12|5849.12|5969.22|5849.22|5969.29|5849.29|5969.05|5849.05|9
1656846300000|2022-07-03 11:05:00|5969.19|5849.19|5969.23|5849.23|5969.26|5849.26|5969.12|5849.12|8
1656846310000|2022-07-03 11:05:10|5969.25|5849.25|5969.28|5849.28|5969.38|5849.38|5969.2|5849.2|6
1656846320000|2022-07-03 11:05:20|5969.29|5849.29|5969.58|5849.58|5969.64|5849.64|5969.22|5849.22|9
1656846330000|2022-07-03 11:05:30|5969.6|5849.6|5969.83|5849.83|5969.83|5849.83|5969.57|5849.57|9
1656846340000|2022-07-03 11:05:40|5969.8|5849.8|5969.93|5849.93|5969.98|5849.98|5969.8|5849.8|8
1656846350000|2022-07-03 11:05:50|5969.94|5849.94|5970.1|5850.1|5970.12|5850.12|5969.94|5849.94|9
1656846360000|2022-07-03 11:06:00|5970.16|5850.16|5970.25|5850.25|5970.27|5850.27|5970.16|5850.16|8
1656846370000|2022-07-03 11:06:10|5970.16|5850.16|5970.73|5850.73|5970.73|5850.73|5970.16|5850.16|9
1656846380000|2022-07-03 11:06:20|5971.11|5851.11|5972.34|5852.34|5972.34|5852.34|5971.11|5851.11|10
1656846390000|2022-07-03 11:06:30|5972.32|5852.32|5972.35|5852.35|5972.43|5852.43|5972.24|5852.24|7
1656846400000|2022-07-03 11:06:40|5972.32|5852.32|5972.51|5852.51|5972.58|5852.58|5972.13|5852.13|8
1656846410000|2022-07-03 11:06:50|5972.65|5852.65|5972.56|5852.56|5972.65|5852.65|5972.51|5852.51|10
1656846420000|2022-07-03 11:07:00|5972.67|5852.67|5972.6|5852.6|5972.69|5852.69|5972.57|5852.57|8
1656846430000|2022-07-03 11:07:10|5972.73|5852.73|5973.16|5853.16|5973.16|5853.16|5972.72|5852.72|10
1656846440000|2022-07-03 11:07:20|5973.36|5853.36|5973.47|5853.47|5973.51|5853.51|5973.19|5853.19|9
1656846450000|2022-07-03 11:07:30|5973.53|5853.53|5973.45|5853.45|5973.57|5853.57|5973.22|5853.22|9
1656846460000|2022-07-03 11:07:40|5973.47|5853.47|5973.89|5853.89|5973.89|5853.89|5973.47|5853.47|8
1656846470000|2022-07-03 11:07:50|5973.9|5853.9|5974.43|5854.43|5974.43|5854.43|5973.9|5853.9|8
1656846480000|2022-07-03 11:08:00|5974.44|5854.44|5974.6|5854.6|5974.62|5854.62|5974.39|5854.39|8
1656846490000|2022-07-03 11:08:10|5974.32|5854.32|5973.72|5853.72|5974.32|5854.32|5973.61|5853.61|10
1656846500000|2022-07-03 11:08:20|5973.64|5853.64|5973.53|5853.53|5973.72|5853.72|5973.53|5853.53|10
1656846510000|2022-07-03 11:08:30|5973.56|5853.56|5973.1|5853.1|5973.61|5853.61|5973.1|5853.1|7
1656846520000|2022-07-03 11:08:40|5973.14|5853.14|5973.42|5853.42|5973.42|5853.42|5973.13|5853.13|8
1656846530000|2022-07-03 11:08:50|5973.38|5853.38|5973.08|5853.08|5973.46|5853.46|5973.08|5853.08|9
1656846540000|2022-07-03 11:09:00|5972.99|5852.99|5972.14|5852.14|5972.99|5852.99|5971.94|5851.94|8
1656846550000|2022-07-03 11:09:10|5972.16|5852.16|5972.07|5852.07|5972.18|5852.18|5971.95|5851.95|8
1656846560000|2022-07-03 11:09:20|5971.9|5851.9|5973.95|5853.95|5973.95|5853.95|5971.85|5851.85|10
1656846570000|2022-07-03 11:09:30|5973.94|5853.94|5975.34|5855.34|5975.34|5855.34|5973.72|5853.72|10
1656846580000|2022-07-03 11:09:40|5975.26|5855.26|5975.36|5855.36|5975.43|5855.43|5974.84|5854.84|10
1656846590000|2022-07-03 11:09:50|5975.43|5855.43|5975.69|5855.69|5975.71|5855.71|5975.43|5855.43|9
1656846600000|2022-07-03 11:10:00|5975.79|5855.79|5975.94|5855.94|5975.94|5855.94|5975.62|5855.62|10
1656846610000|2022-07-03 11:10:10|5975.88|5855.88|5975.94|5855.94|5976.03|5856.03|5975.75|5855.75|7
1656846620000|2022-07-03 11:10:20|5975.93|5855.93|5976.12|5856.12|5976.13|5856.13|5975.9|5855.9|9
1656846630000|2022-07-03 11:10:30|5976.11|5856.11|5975.64|5855.64|5976.11|5856.11|5975.64|5855.64|8
1656846640000|2022-07-03 11:10:40|5975.68|5855.68|5975.54|5855.54|5975.73|5855.73|5975.51|5855.51|10
1656846650000|2022-07-03 11:10:50|5975.5|5855.5|5975.37|5855.37|5975.5|5855.5|5975.22|5855.22|10
1656846660000|2022-07-03 11:11:00|5975.33|5855.33|5975.27|5855.27|5975.34|5855.34|5975.27|5855.27|10
1656846670000|2022-07-03 11:11:10|5975.41|5855.41|5975.91|5855.91|5975.98|5855.98|5975.27|5855.27|10
1656846680000|2022-07-03 11:11:20|5975.75|5855.75|5975.57|5855.57|5975.92|5855.92|5975.5|5855.5|10
1656846690000|2022-07-03 11:11:30|5975.6|5855.6|5975.61|5855.61|5975.79|5855.79|5975.59|5855.59|9
1656846700000|2022-07-03 11:11:40|5975.67|5855.67|5975.21|5855.21|5975.67|5855.67|5975.21|5855.21|10
1656846710000|2022-07-03 11:11:50|5975.19|5855.19|5975.1|5855.1|5975.19|5855.19|5975.04|5855.04|7
1656846720000|2022-07-03 11:12:00|5975.04|5855.04|5975.06|5855.06|5975.23|5855.23|5974.94|5854.94|9
1656846730000|2022-07-03 11:12:10|5975.1|5855.1|5975.09|5855.09|5975.17|5855.17|5974.95|5854.95|10
1656846740000|2022-07-03 11:12:20|5974.72|5854.72|5974.87|5854.87|5974.87|5854.87|5974.65|5854.65|6
1656846750000|2022-07-03 11:12:30|5974.95|5854.95|5974.22|5854.22|5974.99|5854.99|5974.22|5854.22|10
1656846760000|2022-07-03 11:12:40|5974.14|5854.14|5973.72|5853.72|5974.29|5854.29|5973.67|5853.67|9
1656846770000|2022-07-03 11:12:50|5973.69|5853.69|5973.35|5853.35|5973.69|5853.69|5973.35|5853.35|8
1656846780000|2022-07-03 11:13:00|5973.28|5853.28|5973.14|5853.14|5973.28|5853.28|5973.09|5853.09|9
1656846790000|2022-07-03 11:13:10|5973.15|5853.15|5973.29|5853.29|5973.37|5853.37|5973.13|5853.13|10
1656846800000|2022-07-03 11:13:20|5973.39|5853.39|5973.8|5853.8|5973.85|5853.85|5973.39|5853.39|6
1656846810000|2022-07-03 11:13:30|5973.77|5853.77|5973.52|5853.52|5973.84|5853.84|5973.52|5853.52|8
1656846820000|2022-07-03 11:13:40|5973.61|5853.61|5973.61|5853.61|5973.68|5853.68|5973.55|5853.55|7
1656846830000|2022-07-03 11:13:50|5973.69|5853.69|5973.9|5853.9|5973.9|5853.9|5973.69|5853.69|8
1656846840000|2022-07-03 11:14:00|5974.14|5854.14|5974.32|5854.32|5974.37|5854.37|5974.14|5854.14|8
1656846850000|2022-07-03 11:14:10|5974.24|5854.24|5973.47|5853.47|5974.24|5854.24|5973.36|5853.36|9
1656846860000|2022-07-03 11:14:20|5973.52|5853.52|5974.26|5854.26|5974.26|5854.26|5973.42|5853.42|9
1656846870000|2022-07-03 11:14:30|5974.41|5854.41|5975.33|5855.33|5975.33|5855.33|5974.22|5854.22|10
1656846880000|2022-07-03 11:14:40|5975.43|5855.43|5975.87|5855.87|5975.95|5855.95|5975.39|5855.39|10
1656846890000|2022-07-03 11:14:50|5975.92|5855.92|5976.05|5856.05|5976.05|5856.05|5975.8|5855.8|9
1656846900000|2022-07-03 11:15:00|5976.02|5856.02|5976.48|5856.48|5976.48|5856.48|5975.93|5855.93|9
1656846910000|2022-07-03 11:15:10|5976.46|5856.46|5976.32|5856.32|5976.56|5856.56|5976.06|5856.06|10
1656846920000|2022-07-03 11:15:20|5976.35|5856.35|5977.2|5857.2|5977.2|5857.2|5976.35|5856.35|8
1656846930000|2022-07-03 11:15:30|5977.4|5857.4|5978.06|5858.06|5978.06|5858.06|5977.4|5857.4|9
1656846940000|2022-07-03 11:15:40|5978|5858|5977.98|5857.98|5978.01|5858.01|5977.61|5857.61|10
1656846950000|2022-07-03 11:15:50|5978.85|5858.85|5980.12|5860.12|5980.18|5860.18|5978.85|5858.85|10
1656846960000|2022-07-03 11:16:00|5979.94|5859.94|5980.95|5860.95|5980.95|5860.95|5979.92|5859.92|10
1656846970000|2022-07-03 11:16:10|5980.79|5860.79|5981.89|5861.89|5982.16|5862.16|5980.78|5860.78|9
1656846980000|2022-07-03 11:16:20|5982.15|5862.15|5983.04|5863.04|5983.04|5863.04|5982.15|5862.15|9
1656846990000|2022-07-03 11:16:30|5983.07|5863.07|5983.24|5863.24|5983.33|5863.33|5983.05|5863.05|9
1656847000000|2022-07-03 11:16:40|5982.9|5862.9|5982.53|5862.53|5983.09|5863.09|5982.53|5862.53|9
1656847010000|2022-07-03 11:16:50|5982.43|5862.43|5982|5862|5982.43|5862.43|5982|5862|10
1656847020000|2022-07-03 11:17:00|5982.23|5862.23|5982.15|5862.15|5982.24|5862.24|5981.83|5861.83|10
1656847030000|2022-07-03 11:17:10|5982.1|5862.1|5982.3|5862.3|5982.33|5862.33|5981.95|5861.95|10
1656847040000|2022-07-03 11:17:20|5982.22|5862.22|5982.17|5862.17|5982.29|5862.29|5982.13|5862.13|9
1656847050000|2022-07-03 11:17:30|5982.13|5862.13|5981.94|5861.94|5982.13|5862.13|5981.94|5861.94|8
1656847060000|2022-07-03 11:17:40|5981.88|5861.88|5981.18|5861.18|5981.88|5861.88|5981.18|5861.18|10
1656847070000|2022-07-03 11:17:50|5981.21|5861.21|5980.58|5860.58|5981.21|5861.21|5980.57|5860.57|9
1656847080000|2022-07-03 11:18:00|5980.67|5860.67|5980.59|5860.59|5980.79|5860.79|5980.45|5860.45|9
1656847090000|2022-07-03 11:18:10|5980.55|5860.55|5980.74|5860.74|5980.74|5860.74|5980.55|5860.55|7
1656847100000|2022-07-03 11:18:20|5980.75|5860.75|5980.81|5860.81|5980.81|5860.81|5980.68|5860.68|8
1656847110000|2022-07-03 11:18:30|5980.82|5860.82|5980.98|5860.98|5981.26|5861.26|5980.82|5860.82|10
1656847120000|2022-07-03 11:18:40|5981.01|5861.01|5981.83|5861.83|5981.85|5861.85|5981|5861|9
1656847130000|2022-07-03 11:18:50|5982.05|5862.05|5981.93|5861.93|5982.2|5862.2|5981.93|5861.93|8
1656847140000|2022-07-03 11:19:00|5981.95|5861.95|5981.92|5861.92|5981.95|5861.95|5981.82|5861.82|10
1656847150000|2022-07-03 11:19:10|5982.04|5862.04|5982.13|5862.13|5982.2|5862.2|5982.02|5862.02|7
1656847160000|2022-07-03 11:19:20|5982.2|5862.2|5982.44|5862.44|5982.45|5862.45|5982.2|5862.2|9
1656847170000|2022-07-03 11:19:30|5982.5|5862.5|5982.44|5862.44|5982.57|5862.57|5982.44|5862.44|9
1656847180000|2022-07-03 11:19:40|5982.46|5862.46|5982.52|5862.52|5982.53|5862.53|5982.25|5862.25|10
1656847190000|2022-07-03 11:19:50|5982.54|5862.54|5982.9|5862.9|5982.9|5862.9|5982.54|5862.54|7
1656847200000|2022-07-03 11:20:00|5982.96|5862.96|5983.13|5863.13|5983.13|5863.13|5982.89|5862.89|10
1656847210000|2022-07-03 11:20:10|5983.03|5863.03|5982.72|5862.72|5983.03|5863.03|5982.57|5862.57|9
1656847220000|2022-07-03 11:20:20|5982.88|5862.88|5981.34|5861.34|5982.93|5862.93|5981.34|5861.34|10
1656847230000|2022-07-03 11:20:30|5981.27|5861.27|5981.21|5861.21|5981.34|5861.34|5981.08|5861.08|10
1656847240000|2022-07-03 11:20:40|5981.18|5861.18|5981.06|5861.06|5981.28|5861.28|5981.05|5861.05|7
1656847250000|2022-07-03 11:20:50|5981.14|5861.14|5981.02|5861.02|5981.24|5861.24|5981|5861|9
1656847260000|2022-07-03 11:21:00|5981.03|5861.03|5980.36|5860.36|5981.05|5861.05|5980.36|5860.36|9
1656847270000|2022-07-03 11:21:10|5980.34|5860.34|5980.22|5860.22|5980.39|5860.39|5980.21|5860.21|9
1656847280000|2022-07-03 11:21:20|5980.24|5860.24|5980.09|5860.09|5980.38|5860.38|5979.93|5859.93|9
1656847290000|2022-07-03 11:21:30|5980.24|5860.24|5980.62|5860.62|5980.62|5860.62|5980.12|5860.12|9
1656847300000|2022-07-03 11:21:40|5980.74|5860.74|5980.51|5860.51|5981.03|5861.03|5980.51|5860.51|10
1656847310000|2022-07-03 11:21:50|5980.47|5860.47|5980.38|5860.38|5980.48|5860.48|5980.34|5860.34|8
1656847320000|2022-07-03 11:22:00|5980.29|5860.29|5980.44|5860.44|5980.6|5860.6|5980.29|5860.29|10
1656847330000|2022-07-03 11:22:10|5980.49|5860.49|5980.57|5860.57|5980.59|5860.59|5980.48|5860.48|9
1656847340000|2022-07-03 11:22:20|5980.41|5860.41|5980.12|5860.12|5980.41|5860.41|5980.12|5860.12|7
1656847350000|2022-07-03 11:22:30|5980.15|5860.15|5980.13|5860.13|5980.24|5860.24|5980.13|5860.13|7
1656847360000|2022-07-03 11:22:40|5980.18|5860.18|5980.3|5860.3|5980.34|5860.34|5980.11|5860.11|9
1656847370000|2022-07-03 11:22:50|5980.36|5860.36|5980.46|5860.46|5980.58|5860.58|5980.36|5860.36|8
1656847380000|2022-07-03 11:23:00|5980.44|5860.44|5980.69|5860.69|5980.69|5860.69|5980.44|5860.44|10
1656847390000|2022-07-03 11:23:10|5980.8|5860.8|5980.7|5860.7|5980.98|5860.98|5980.7|5860.7|9
1656847400000|2022-07-03 11:23:20|5980.67|5860.67|5980.52|5860.52|5980.68|5860.68|5980.5|5860.5|9
1656847410000|2022-07-03 11:23:30|5980.5|5860.5|5980.14|5860.14|5980.5|5860.5|5980.13|5860.13|10
1656847420000|2022-07-03 11:23:40|5980.29|5860.29|5979.57|5859.57|5980.29|5860.29|5979.57|5859.57|9
1656847430000|2022-07-03 11:23:50|5979.48|5859.48|5979.27|5859.27|5979.48|5859.48|5979.27|5859.27|10
1656847440000|2022-07-03 11:24:00|5979.29|5859.29|5979.04|5859.04|5979.35|5859.35|5979.04|5859.04|8
1656847450000|2022-07-03 11:24:10|5979.05|5859.05|5979.15|5859.15|5979.3|5859.3|5979.05|5859.05|10
1656847460000|2022-07-03 11:24:20|5979.13|5859.13|5978.19|5858.19|5979.15|5859.15|5978.19|5858.19|8
1656847470000|2022-07-03 11:24:30|5978.28|5858.28|5978|5858|5978.28|5858.28|5978|5858|8
1656847480000|2022-07-03 11:24:40|5978.06|5858.06|5978.04|5858.04|5978.13|5858.13|5978.02|5858.02|9
1656847490000|2022-07-03 11:24:50|5978.05|5858.05|5978.05|5858.05|5978.1|5858.1|5977.99|5857.99|6
1656847500000|2022-07-03 11:25:00|5978.08|5858.08|5977.92|5857.92|5978.16|5858.16|5977.92|5857.92|9
1656847510000|2022-07-03 11:25:10|5978.08|5858.08|5978.01|5858.01|5978.21|5858.21|5978.01|5858.01|9
1656847520000|2022-07-03 11:25:20|5977.78|5857.78|5977.45|5857.45|5977.86|5857.86|5977.45|5857.45|8
1656847530000|2022-07-03 11:25:30|5977.54|5857.54|5977.53|5857.53|5977.6|5857.6|5977.51|5857.51|4
1656847540000|2022-07-03 11:25:40|5977.54|5857.54|5977.54|5857.54|5977.63|5857.63|5977.54|5857.54|4
1656847550000|2022-07-03 11:25:50|5977.43|5857.43|5977.04|5857.04|5977.49|5857.49|5977.04|5857.04|8
1656847560000|2022-07-03 11:26:00|5977|5857|5977.05|5857.05|5977.11|5857.11|5977|5857|9
1656847570000|2022-07-03 11:26:10|5977.03|5857.03|5976.61|5856.61|5977.12|5857.12|5976.61|5856.61|8
1656847580000|2022-07-03 11:26:20|5976.59|5856.59|5976.71|5856.71|5976.71|5856.71|5976.54|5856.54|9
1656847590000|2022-07-03 11:26:30|5976.61|5856.61|5976.5|5856.5|5976.85|5856.85|5976.5|5856.5|10
1656847600000|2022-07-03 11:26:40|5976.47|5856.47|5976.54|5856.54|5976.56|5856.56|5976.43|5856.43|8
1656847610000|2022-07-03 11:26:50|5976.52|5856.52|5976.76|5856.76|5976.76|5856.76|5976.52|5856.52|8
1656847620000|2022-07-03 11:27:00|5976.82|5856.82|5976.61|5856.61|5976.93|5856.93|5976.61|5856.61|8
1656847630000|2022-07-03 11:27:10|5976.64|5856.64|5976.82|5856.82|5976.84|5856.84|5976.64|5856.64|8
1656847640000|2022-07-03 11:27:20|5976.8|5856.8|5976.95|5856.95|5976.95|5856.95|5976.8|5856.8|6
1656847650000|2022-07-03 11:27:30|5976.93|5856.93|5978.01|5858.01|5978.01|5858.01|5976.93|5856.93|8
1656847660000|2022-07-03 11:27:40|5977.98|5857.98|5977.69|5857.69|5978.01|5858.01|5977.69|5857.69|8
1656847670000|2022-07-03 11:27:50|5977.73|5857.73|5977.95|5857.95|5977.95|5857.95|5977.73|5857.73|7
1656847680000|2022-07-03 11:28:00|5977.97|5857.97|5977.88|5857.88|5977.97|5857.97|5977.79|5857.79|8
1656847690000|2022-07-03 11:28:10|5977.87|5857.87|5977.95|5857.95|5978|5858|5977.77|5857.77|10
1656847700000|2022-07-03 11:28:20|5977.97|5857.97|5978.02|5858.02|5978.06|5858.06|5977.97|5857.97|7
1656847710000|2022-07-03 11:28:30|5978|5858|5978.03|5858.03|5978.06|5858.06|5977.93|5857.93|7
1656847720000|2022-07-03 11:28:40|5977.86|5857.86|5977.84|5857.84|5977.99|5857.99|5977.84|5857.84|7
1656847730000|2022-07-03 11:28:50|5977.88|5857.88|5978.05|5858.05|5978.05|5858.05|5977.88|5857.88|7
1656847740000|2022-07-03 11:29:00|5978.08|5858.08|5977.96|5857.96|5978.1|5858.1|5977.96|5857.96|9
1656847750000|2022-07-03 11:29:10|5978.09|5858.09|5977.85|5857.85|5978.13|5858.13|5977.85|5857.85|8
1656847760000|2022-07-03 11:29:20|5977.9|5857.9|5976.69|5856.69|5977.9|5857.9|5976.66|5856.66|9
1656847770000|2022-07-03 11:29:30|5976.57|5856.57|5976.09|5856.09|5976.64|5856.64|5975.66|5855.66|10
1656847780000|2022-07-03 11:29:40|5976.68|5856.68|5977.85|5857.85|5978.08|5858.08|5976.68|5856.68|10
1656847790000|2022-07-03 11:29:50|5977.98|5857.98|5977.91|5857.91|5978.01|5858.01|5977.85|5857.85|10
1656847800000|2022-07-03 11:30:00|5978.1|5858.1|5978.42|5858.42|5978.44|5858.44|5978.05|5858.05|9
1656847810000|2022-07-03 11:30:10|5978.37|5858.37|5977.21|5857.21|5978.37|5858.37|5977.11|5857.11|8
1656847820000|2022-07-03 11:30:20|5977.25|5857.25|5977.06|5857.06|5977.47|5857.47|5977.06|5857.06|9
1656847830000|2022-07-03 11:30:30|5977.05|5857.05|5976.93|5856.93|5977.05|5857.05|5976.84|5856.84|8
1656847840000|2022-07-03 11:30:40|5977.08|5857.08|5977.28|5857.28|5977.3|5857.3|5976.97|5856.97|9
1656847850000|2022-07-03 11:30:50|5977.37|5857.37|5977.53|5857.53|5977.56|5857.56|5977.37|5857.37|7
1656847860000|2022-07-03 11:31:00|5977.54|5857.54|5977.52|5857.52|5978.05|5858.05|5977.52|5857.52|10
1656847870000|2022-07-03 11:31:10|5977.55|5857.55|5977.51|5857.51|5977.57|5857.57|5977.51|5857.51|7
1656847880000|2022-07-03 11:31:20|5977.59|5857.59|5977.9|5857.9|5977.92|5857.92|5977.59|5857.59|10
1656847890000|2022-07-03 11:31:30|5977.87|5857.87|5977.61|5857.61|5977.91|5857.91|5977.57|5857.57|7
1656847900000|2022-07-03 11:31:40|5977.75|5857.75|5977.34|5857.34|5977.75|5857.75|5977.3|5857.3|8
1656847910000|2022-07-03 11:31:50|5977.42|5857.42|5977.14|5857.14|5977.42|5857.42|5977.14|5857.14|8
1656847920000|2022-07-03 11:32:00|5977.13|5857.13|5977.12|5857.12|5977.13|5857.13|5977.05|5857.05|7
1656847930000|2022-07-03 11:32:10|5976.88|5856.88|5975.69|5855.69|5977.04|5857.04|5975.69|5855.69|9
1656847940000|2022-07-03 11:32:20|5975.48|5855.48|5975.55|5855.55|5975.62|5855.62|5975.48|5855.48|9
1656847950000|2022-07-03 11:32:30|5975.54|5855.54|5975.37|5855.37|5975.81|5855.81|5975.37|5855.37|9
1656847960000|2022-07-03 11:32:40|5975.36|5855.36|5975.5|5855.5|5975.57|5855.57|5975.36|5855.36|7
1656847970000|2022-07-03 11:32:50|5975.52|5855.52|5975.46|5855.46|5975.52|5855.52|5975.46|5855.46|5
1656847980000|2022-07-03 11:33:00|5975.5|5855.5|5975.46|5855.46|5975.5|5855.5|5975.46|5855.46|4
1656847990000|2022-07-03 11:33:10|5975.36|5855.36|5975.43|5855.43|5975.49|5855.49|5975.36|5855.36|5
1656848000000|2022-07-03 11:33:20|5975.44|5855.44|5975.49|5855.49|5975.52|5855.52|5975.43|5855.43|6
1656848010000|2022-07-03 11:33:30|5975.46|5855.46|5975.52|5855.52|5975.52|5855.52|5975.31|5855.31|7
1656848020000|2022-07-03 11:33:40|5975.54|5855.54|5975.31|5855.31|5975.55|5855.55|5975.31|5855.31|8
1656848030000|2022-07-03 11:33:50|5975.23|5855.23|5975.25|5855.25|5975.36|5855.36|5975.23|5855.23|6
1656848040000|2022-07-03 11:34:00|5975.21|5855.21|5975.23|5855.23|5975.24|5855.24|5975.21|5855.21|4
1656848050000|2022-07-03 11:34:10|5975.31|5855.31|5974.95|5854.95|5975.31|5855.31|5974.95|5854.95|5
1656848060000|2022-07-03 11:34:20|5974.83|5854.83|5974.37|5854.37|5974.83|5854.83|5974.37|5854.37|9
1656848070000|2022-07-03 11:34:30|5974.31|5854.31|5973.57|5853.57|5974.36|5854.36|5973.57|5853.57|8
1656848080000|2022-07-03 11:34:40|5973.62|5853.62|5973.66|5853.66|5973.66|5853.66|5973.48|5853.48|8
1656848090000|2022-07-03 11:34:50|5973.69|5853.69|5972.92|5852.92|5973.7|5853.7|5972.92|5852.92|8
1656848100000|2022-07-03 11:35:00|5972.89|5852.89|5972.68|5852.68|5972.89|5852.89|5972.61|5852.61|7
1656848110000|2022-07-03 11:35:10|5972.67|5852.67|5973.06|5853.06|5973.25|5853.25|5972.67|5852.67|10
1656848120000|2022-07-03 11:35:20|5973|5853|5972.84|5852.84|5973.14|5853.14|5972.84|5852.84|9
1656848130000|2022-07-03 11:35:30|5972.82|5852.82|5972.8|5852.8|5972.82|5852.82|5972.75|5852.75|6
1656848140000|2022-07-03 11:35:40|5972.86|5852.86|5972.84|5852.84|5972.86|5852.86|5972.82|5852.82|7
1656848150000|2022-07-03 11:35:50|5972.86|5852.86|5972.98|5852.98|5972.98|5852.98|5972.82|5852.82|7
1656848160000|2022-07-03 11:36:00|5973.05|5853.05|5972.97|5852.97|5973.13|5853.13|5972.97|5852.97|7
1656848170000|2022-07-03 11:36:10|5972.92|5852.92|5973|5853|5973.21|5853.21|5972.92|5852.92|7
1656848180000|2022-07-03 11:36:20|5972.98|5852.98|5973.07|5853.07|5973.07|5853.07|5972.96|5852.96|7
1656848190000|2022-07-03 11:36:30|5973.01|5853.01|5973.1|5853.1|5973.16|5853.16|5973.01|5853.01|5
1656848200000|2022-07-03 11:36:40|5973.09|5853.09|5973.09|5853.09|5973.11|5853.11|5973.09|5853.09|5
1656848210000|2022-07-03 11:36:50|5973.14|5853.14|5973.25|5853.25|5973.25|5853.25|5973.11|5853.11|7
1656848220000|2022-07-03 11:37:00|5973.31|5853.31|5973.4|5853.4|5973.4|5853.4|5973.26|5853.26|4
1656848230000|2022-07-03 11:37:10|5973.49|5853.49|5973.55|5853.55|5973.62|5853.62|5973.49|5853.49|10
1656848240000|2022-07-03 11:37:20|5973.67|5853.67|5973.75|5853.75|5973.75|5853.75|5973.67|5853.67|6
1656848250000|2022-07-03 11:37:30|5973.78|5853.78|5973.67|5853.67|5973.78|5853.78|5973.6|5853.6|7
1656848260000|2022-07-03 11:37:40|5973.65|5853.65|5973.58|5853.58|5973.72|5853.72|5973.58|5853.58|8
1656848270000|2022-07-03 11:37:50|5973.57|5853.57|5973.83|5853.83|5973.85|5853.85|5973.57|5853.57|9
1656848280000|2022-07-03 11:38:00|5973.8|5853.8|5973.79|5853.79|5973.85|5853.85|5973.79|5853.79|6
1656848290000|2022-07-03 11:38:10|5973.85|5853.85|5973.79|5853.79|5973.85|5853.85|5973.71|5853.71|8
1656848300000|2022-07-03 11:38:20|5973.75|5853.75|5973.74|5853.74|5973.8|5853.8|5973.65|5853.65|7
1656848310000|2022-07-03 11:38:30|5973.73|5853.73|5972.96|5852.96|5973.73|5853.73|5972.96|5852.96|8
1656848320000|2022-07-03 11:38:40|5972.88|5852.88|5971.93|5851.93|5972.88|5852.88|5971.93|5851.93|8
1656848330000|2022-07-03 11:38:50|5971.92|5851.92|5971.93|5851.93|5971.93|5851.93|5971.7|5851.7|9
1656848340000|2022-07-03 11:39:00|5971.92|5851.92|5971.93|5851.93|5971.94|5851.94|5971.85|5851.85|8
1656848350000|2022-07-03 11:39:10|5972.09|5852.09|5972|5852|5972.1|5852.1|5972|5852|7
1656848360000|2022-07-03 11:39:20|5971.98|5851.98|5971.98|5851.98|5972|5852|5971.98|5851.98|4
1656848370000|2022-07-03 11:39:30|5971.52|5851.52|5971.77|5851.77|5971.77|5851.77|5971.36|5851.36|7
1656848380000|2022-07-03 11:39:40|5971.79|5851.79|5971.48|5851.48|5971.79|5851.79|5971.48|5851.48|8
1656848390000|2022-07-03 11:39:50|5971.53|5851.53|5971.65|5851.65|5971.78|5851.78|5971.53|5851.53|8
1656848400000|2022-07-03 11:40:00|5971.61|5851.61|5971.15|5851.15|5971.61|5851.61|5971.12|5851.12|10
1656848410000|2022-07-03 11:40:10|5971.14|5851.14|5970.11|5850.11|5971.14|5851.14|5970.11|5850.11|10
1656848420000|2022-07-03 11:40:20|5969.99|5849.99|5969.51|5849.51|5970.13|5850.13|5969.51|5849.51|8
1656848430000|2022-07-03 11:40:30|5969.61|5849.61|5970.01|5850.01|5970.1|5850.1|5969.61|5849.61|8
1656848440000|2022-07-03 11:40:40|5970|5850|5969.82|5849.82|5970.07|5850.07|5969.77|5849.77|8
1656848450000|2022-07-03 11:40:50|5969.79|5849.79|5969.52|5849.52|5969.79|5849.79|5969.52|5849.52|8
1656848460000|2022-07-03 11:41:00|5969.61|5849.61|5969.64|5849.64|5969.68|5849.68|5969.6|5849.6|5
1656848470000|2022-07-03 11:41:10|5969.86|5849.86|5969.92|5849.92|5969.98|5849.98|5969.86|5849.86|8
1656848480000|2022-07-03 11:41:20|5969.9|5849.9|5969.98|5849.98|5969.98|5849.98|5969.9|5849.9|2
1656848490000|2022-07-03 11:41:30|5969.97|5849.97|5969.81|5849.81|5969.97|5849.97|5969.73|5849.73|6
1656848500000|2022-07-03 11:41:40|5969.9|5849.9|5970.02|5850.02|5970.02|5850.02|5969.9|5849.9|9
1656848510000|2022-07-03 11:41:50|5970.03|5850.03|5969.77|5849.77|5970.03|5850.03|5969.77|5849.77|7
1656848520000|2022-07-03 11:42:00|5969.75|5849.75|5969.75|5849.75|5969.75|5849.75|5969.59|5849.59|10
1656848530000|2022-07-03 11:42:10|5969.7|5849.7|5969.58|5849.58|5969.7|5849.7|5969.55|5849.55|5
1656848540000|2022-07-03 11:42:20|5969.6|5849.6|5969.69|5849.69|5969.69|5849.69|5969.51|5849.51|9
1656848550000|2022-07-03 11:42:30|5969.66|5849.66|5969.42|5849.42|5969.69|5849.69|5969.39|5849.39|8
1656848560000|2022-07-03 11:42:40|5969.37|5849.37|5969.49|5849.49|5969.52|5849.52|5969.37|5849.37|4
1656848570000|2022-07-03 11:42:50|5969.52|5849.52|5969.42|5849.42|5969.52|5849.52|5969.41|5849.41|6
1656848580000|2022-07-03 11:43:00|5969.23|5849.23|5969.04|5849.04|5969.23|5849.23|5968.97|5848.97|10
1656848590000|2022-07-03 11:43:10|5969.02|5849.02|5968.8|5848.8|5969.02|5849.02|5968.68|5848.68|8
1656848600000|2022-07-03 11:43:20|5968.81|5848.81|5969.64|5849.64|5969.64|5849.64|5968.77|5848.77|7
1656848610000|2022-07-03 11:43:30|5969.58|5849.58|5969.62|5849.62|5969.62|5849.62|5969.52|5849.52|6
1656848620000|2022-07-03 11:43:40|5969.63|5849.63|5969.74|5849.74|5969.82|5849.82|5969.55|5849.55|8
1656848630000|2022-07-03 11:43:50|5969.79|5849.79|5969.86|5849.86|5969.91|5849.91|5969.79|5849.79|8
1656848640000|2022-07-03 11:44:00|5969.85|5849.85|5969.75|5849.75|5969.89|5849.89|5969.66|5849.66|8
1656848650000|2022-07-03 11:44:10|5969.74|5849.74|5969.6|5849.6|5969.74|5849.74|5969.6|5849.6|8
1656848660000|2022-07-03 11:44:20|5969.52|5849.52|5969.81|5849.81|5969.89|5849.89|5969.36|5849.36|10
1656848670000|2022-07-03 11:44:30|5969.82|5849.82|5970.14|5850.14|5970.24|5850.24|5969.82|5849.82|9
1656848680000|2022-07-03 11:44:40|5970.12|5850.12|5970.42|5850.42|5970.47|5850.47|5970.12|5850.12|8
1656848690000|2022-07-03 11:44:50|5970.33|5850.33|5970.78|5850.78|5970.78|5850.78|5970.33|5850.33|8
1656848700000|2022-07-03 11:45:00|5970.82|5850.82|5970.04|5850.04|5970.82|5850.82|5970.04|5850.04|9
1656848710000|2022-07-03 11:45:10|5969.79|5849.79|5969.14|5849.14|5969.79|5849.79|5969.14|5849.14|8
1656848720000|2022-07-03 11:45:20|5969.07|5849.07|5968.77|5848.77|5969.07|5849.07|5968.77|5848.77|6
1656848730000|2022-07-03 11:45:30|5968.74|5848.74|5968.91|5848.91|5968.95|5848.95|5968.7|5848.7|9
1656848740000|2022-07-03 11:45:40|5968.93|5848.93|5968.91|5848.91|5968.93|5848.93|5968.88|5848.88|5
1656848750000|2022-07-03 11:45:50|5968.92|5848.92|5969.49|5849.49|5969.51|5849.51|5968.92|5848.92|8
1656848760000|2022-07-03 11:46:00|5969.47|5849.47|5969.72|5849.72|5969.72|5849.72|5969.47|5849.47|5
1656848770000|2022-07-03 11:46:10|5969.85|5849.85|5969.94|5849.94|5969.96|5849.96|5969.77|5849.77|8
1656848780000|2022-07-03 11:46:20|5969.93|5849.93|5969.87|5849.87|5969.96|5849.96|5969.87|5849.87|7
1656848790000|2022-07-03 11:46:30|5969.98|5849.98|5969.89|5849.89|5970|5850|5969.89|5849.89|6
1656848800000|2022-07-03 11:46:40|5969.93|5849.93|5970.15|5850.15|5970.2|5850.2|5969.93|5849.93|9
1656848810000|2022-07-03 11:46:50|5970.22|5850.22|5969.92|5849.92|5970.26|5850.26|5969.92|5849.92|9
1656848820000|2022-07-03 11:47:00|5969.97|5849.97|5970.04|5850.04|5970.07|5850.07|5969.97|5849.97|6
1656848830000|2022-07-03 11:47:10|5969.97|5849.97|5969.94|5849.94|5970.13|5850.13|5969.94|5849.94|9
1656848840000|2022-07-03 11:47:20|5969.91|5849.91|5969.86|5849.86|5969.97|5849.97|5969.84|5849.84|9
1656848850000|2022-07-03 11:47:30|5969.76|5849.76|5969.54|5849.54|5969.76|5849.76|5969.49|5849.49|7
1656848860000|2022-07-03 11:47:40|5969.57|5849.57|5969.68|5849.68|5969.76|5849.76|5969.57|5849.57|7
1656848870000|2022-07-03 11:47:50|5969.65|5849.65|5969.65|5849.65|5969.66|5849.66|5969.65|5849.65|3
1656848880000|2022-07-03 11:48:00|5969.64|5849.64|5969.38|5849.38|5969.64|5849.64|5969.38|5849.38|8
1656848890000|2022-07-03 11:48:10|5969.55|5849.55|5969.41|5849.41|5969.72|5849.72|5969.36|5849.36|10
1656848900000|2022-07-03 11:48:20|5969.33|5849.33|5969.17|5849.17|5969.35|5849.35|5969.12|5849.12|8
1656848910000|2022-07-03 11:48:30|5969.18|5849.18|5969.34|5849.34|5969.34|5849.34|5969.18|5849.18|9
1656848920000|2022-07-03 11:48:40|5969.33|5849.33|5969.51|5849.51|5969.54|5849.54|5969.33|5849.33|9
1656848930000|2022-07-03 11:48:50|5969.47|5849.47|5969.31|5849.31|5969.47|5849.47|5969.31|5849.31|5
1656848940000|2022-07-03 11:49:00|5969.32|5849.32|5969.48|5849.48|5969.48|5849.48|5969.21|5849.21|10
1656848950000|2022-07-03 11:49:10|5969.49|5849.49|5969.71|5849.71|5969.76|5849.76|5969.49|5849.49|8
1656848960000|2022-07-03 11:49:20|5969.75|5849.75|5970.04|5850.04|5970.04|5850.04|5969.75|5849.75|8
1656848970000|2022-07-03 11:49:30|5970.03|5850.03|5970.07|5850.07|5970.09|5850.09|5969.94|5849.94|8
1656848980000|2022-07-03 11:49:40|5970.11|5850.11|5970.2|5850.2|5970.2|5850.2|5970.08|5850.08|6
1656848990000|2022-07-03 11:49:50|5970.19|5850.19|5969.93|5849.93|5970.19|5850.19|5969.93|5849.93|5
1656849000000|2022-07-03 11:50:00|5969.89|5849.89|5969.76|5849.76|5969.89|5849.89|5969.76|5849.76|4
1656849010000|2022-07-03 11:50:10|5969.77|5849.77|5969.55|5849.55|5969.77|5849.77|5969.51|5849.51|7
1656849020000|2022-07-03 11:50:20|5969.61|5849.61|5969.64|5849.64|5969.64|5849.64|5969.55|5849.55|6
1656849030000|2022-07-03 11:50:30|5969.59|5849.59|5969.91|5849.91|5969.91|5849.91|5969.59|5849.59|8
1656849040000|2022-07-03 11:50:40|5969.85|5849.85|5969.87|5849.87|5969.87|5849.87|5969.83|5849.83|6
1656849050000|2022-07-03 11:50:50|5969.86|5849.86|5970.03|5850.03|5970.08|5850.08|5969.86|5849.86|7
1656849060000|2022-07-03 11:51:00|5970.02|5850.02|5969.93|5849.93|5970.02|5850.02|5969.91|5849.91|7
1656849070000|2022-07-03 11:51:10|5969.84|5849.84|5969.78|5849.78|5969.89|5849.89|5969.78|5849.78|6
1656849080000|2022-07-03 11:51:20|5969.75|5849.75|5969.85|5849.85|5969.88|5849.88|5969.75|5849.75|8
1656849090000|2022-07-03 11:51:30|5969.95|5849.95|5970.49|5850.49|5970.49|5850.49|5969.95|5849.95|8
1656849100000|2022-07-03 11:51:40|5970.39|5850.39|5970.34|5850.34|5970.39|5850.39|5970.3|5850.3|5
1656849110000|2022-07-03 11:51:50|5970.28|5850.28|5970.34|5850.34|5970.41|5850.41|5970.28|5850.28|4
1656849120000|2022-07-03 11:52:00|5970.36|5850.36|5970.27|5850.27|5970.36|5850.36|5970.27|5850.27|5
1656849130000|2022-07-03 11:52:10|5970.14|5850.14|5970.22|5850.22|5970.22|5850.22|5970.05|5850.05|8
1656849140000|2022-07-03 11:52:20|5970.25|5850.25|5970.44|5850.44|5970.44|5850.44|5970.25|5850.25|6
1656849150000|2022-07-03 11:52:30|5970.43|5850.43|5970.55|5850.55|5970.55|5850.55|5970.43|5850.43|9
1656849160000|2022-07-03 11:52:40|5970.82|5850.82|5971.09|5851.09|5971.09|5851.09|5970.82|5850.82|9
1656849170000|2022-07-03 11:52:50|5971.16|5851.16|5971.19|5851.19|5971.29|5851.29|5971.16|5851.16|8
1656849180000|2022-07-03 11:53:00|5971.16|5851.16|5972.37|5852.37|5972.37|5852.37|5971.16|5851.16|9
1656849190000|2022-07-03 11:53:10|5972.54|5852.54|5972.58|5852.58|5972.98|5852.98|5972.54|5852.54|10
1656849200000|2022-07-03 11:53:20|5972.69|5852.69|5972.34|5852.34|5972.69|5852.69|5972.33|5852.33|10
1656849210000|2022-07-03 11:53:30|5972.38|5852.38|5972.35|5852.35|5972.38|5852.38|5972.19|5852.19|9
1656849220000|2022-07-03 11:53:40|5972.43|5852.43|5972.41|5852.41|5972.43|5852.43|5972.31|5852.31|8
1656849230000|2022-07-03 11:53:50|5972.38|5852.38|5972.4|5852.4|5972.42|5852.42|5972.36|5852.36|5
1656849240000|2022-07-03 11:54:00|5972.44|5852.44|5972.45|5852.45|5972.45|5852.45|5972.36|5852.36|8
1656849250000|2022-07-03 11:54:10|5972.46|5852.46|5972.55|5852.55|5972.55|5852.55|5972.3|5852.3|8
1656849260000|2022-07-03 11:54:20|5972.5|5852.5|5972.79|5852.79|5972.85|5852.85|5972.5|5852.5|8
1656849270000|2022-07-03 11:54:30|5972.64|5852.64|5972.66|5852.66|5972.77|5852.77|5972.61|5852.61|8
1656849280000|2022-07-03 11:54:40|5972.64|5852.64|5972.73|5852.73|5972.73|5852.73|5972.63|5852.63|7
1656849290000|2022-07-03 11:54:50|5972.64|5852.64|5972.76|5852.76|5972.78|5852.78|5972.64|5852.64|9
1656849300000|2022-07-03 11:55:00|5972.77|5852.77|5972.86|5852.86|5972.87|5852.87|5972.63|5852.63|7
1656849310000|2022-07-03 11:55:10|5972.95|5852.95|5972.82|5852.82|5972.97|5852.97|5972.82|5852.82|6
1656849320000|2022-07-03 11:55:20|5972.74|5852.74|5972.84|5852.84|5972.84|5852.84|5972.68|5852.68|5
1656849330000|2022-07-03 11:55:30|5972.91|5852.91|5972.71|5852.71|5972.91|5852.91|5972.71|5852.71|5
1656849340000|2022-07-03 11:55:40|5972.72|5852.72|5972.61|5852.61|5972.72|5852.72|5972.61|5852.61|4
1656849350000|2022-07-03 11:55:50|5972.56|5852.56|5972.55|5852.55|5972.63|5852.63|5972.54|5852.54|5
1656849360000|2022-07-03 11:56:00|5972.52|5852.52|5972.47|5852.47|5972.52|5852.52|5972.47|5852.47|3
1656849370000|2022-07-03 11:56:10|5972.56|5852.56|5972.74|5852.74|5972.74|5852.74|5972.56|5852.56|6
1656849380000|2022-07-03 11:56:20|5972.68|5852.68|5972.02|5852.02|5972.68|5852.68|5971.92|5851.92|5
1656849390000|2022-07-03 11:56:30|5971.9|5851.9|5971.16|5851.16|5971.9|5851.9|5971.16|5851.16|9
1656849400000|2022-07-03 11:56:40|5971.12|5851.12|5970.9|5850.9|5971.17|5851.17|5970.9|5850.9|8
1656849410000|2022-07-03 11:56:50|5970.85|5850.85|5970.68|5850.68|5970.89|5850.89|5970.65|5850.65|6
1656849420000|2022-07-03 11:57:00|5970.65|5850.65|5969.56|5849.56|5970.65|5850.65|5969.56|5849.56|10
1656849430000|2022-07-03 11:57:10|5969.51|5849.51|5969.11|5849.11|5969.57|5849.57|5969.11|5849.11|10
1656849440000|2022-07-03 11:57:20|5969.06|5849.06|5968.9|5848.9|5969.06|5849.06|5968.9|5848.9|5
1656849450000|2022-07-03 11:57:30|5968.98|5848.98|5969.31|5849.31|5969.31|5849.31|5968.98|5848.98|9
1656849460000|2022-07-03 11:57:40|5969.22|5849.22|5969.34|5849.34|5969.38|5849.38|5969.2|5849.2|7
1656849470000|2022-07-03 11:57:50|5969.33|5849.33|5969.23|5849.23|5969.39|5849.39|5969.06|5849.06|7
1656849480000|2022-07-03 11:58:00|5969.24|5849.24|5969.01|5849.01|5969.24|5849.24|5969.01|5849.01|10
1656849490000|2022-07-03 11:58:10|5968.9|5848.9|5968.72|5848.72|5968.92|5848.92|5968.72|5848.72|8
1656849500000|2022-07-03 11:58:20|5968.74|5848.74|5968.94|5848.94|5969.04|5849.04|5968.74|5848.74|8
1656849510000|2022-07-03 11:58:30|5968.95|5848.95|5969.11|5849.11|5969.16|5849.16|5968.94|5848.94|6
1656849520000|2022-07-03 11:58:40|5969.19|5849.19|5969.11|5849.11|5969.19|5849.19|5969|5849|9
1656849530000|2022-07-03 11:58:50|5969.02|5849.02|5968.62|5848.62|5969.02|5849.02|5968.59|5848.59|6
1656849540000|2022-07-03 11:59:00|5968.56|5848.56|5968.79|5848.79|5968.79|5848.79|5968.32|5848.32|10
1656849550000|2022-07-03 11:59:10|5968.82|5848.82|5968.81|5848.81|5968.86|5848.86|5968.81|5848.81|6
1656849560000|2022-07-03 11:59:20|5968.78|5848.78|5968.68|5848.68|5968.78|5848.78|5968.68|5848.68|5
1656849570000|2022-07-03 11:59:30|5968.76|5848.76|5968.71|5848.71|5968.76|5848.76|5968.71|5848.71|6
1656849580000|2022-07-03 11:59:40|5968.72|5848.72|5968.94|5848.94|5968.94|5848.94|5968.66|5848.66|9
1656849590000|2022-07-03 11:59:50|5968.95|5848.95|5968.68|5848.68|5968.95|5848.95|5968.68|5848.68|10
1656849600000|2022-07-03 12:00:00|5968.67|5848.67|5968.52|5848.52|5968.68|5848.68|5968.52|5848.52|9
1656849610000|2022-07-03 12:00:10|5968.5|5848.5|5968.59|5848.59|5968.61|5848.61|5968.32|5848.32|10
1656849620000|2022-07-03 12:00:20|5968.85|5848.85|5970.01|5850.01|5970.19|5850.19|5968.85|5848.85|10
1656849630000|2022-07-03 12:00:30|5970.16|5850.16|5970.28|5850.28|5970.36|5850.36|5970.09|5850.09|9
1656849640000|2022-07-03 12:00:40|5970.36|5850.36|5970.49|5850.49|5970.49|5850.49|5970.27|5850.27|7
1656849650000|2022-07-03 12:00:50|5970.47|5850.47|5970.82|5850.82|5970.82|5850.82|5970.47|5850.47|6
1656849660000|2022-07-03 12:01:00|5970.84|5850.84|5971.5|5851.5|5971.5|5851.5|5970.84|5850.84|9
1656849670000|2022-07-03 12:01:10|5971.53|5851.53|5971.9|5851.9|5971.98|5851.98|5971.53|5851.53|9
1656849680000|2022-07-03 12:01:20|5972.2|5852.2|5972.06|5852.06|5972.4|5852.4|5971.97|5851.97|9
1656849690000|2022-07-03 12:01:30|5972.05|5852.05|5972.32|5852.32|5972.32|5852.32|5971.99|5851.99|7
1656849700000|2022-07-03 12:01:40|5972.4|5852.4|5972.91|5852.91|5972.91|5852.91|5972.4|5852.4|9
1656849710000|2022-07-03 12:01:50|5972.88|5852.88|5973.01|5853.01|5973.02|5853.02|5972.88|5852.88|5
1656849720000|2022-07-03 12:02:00|5972.97|5852.97|5972.48|5852.48|5972.97|5852.97|5972.3|5852.3|9
1656849730000|2022-07-03 12:02:10|5972.43|5852.43|5972.32|5852.32|5972.59|5852.59|5972.24|5852.24|10
1656849740000|2022-07-03 12:02:20|5972.4|5852.4|5972.26|5852.26|5972.4|5852.4|5972.07|5852.07|7
1656849750000|2022-07-03 12:02:30|5972.15|5852.15|5971.34|5851.34|5972.15|5852.15|5971.34|5851.34|9
1656849760000|2022-07-03 12:02:40|5971.52|5851.52|5971.51|5851.51|5971.7|5851.7|5971.5|5851.5|8
1656849770000|2022-07-03 12:02:50|5971.52|5851.52|5971.94|5851.94|5972.03|5852.03|5971.52|5851.52|6
1656849780000|2022-07-03 12:03:00|5971.71|5851.71|5972.12|5852.12|5972.12|5852.12|5971.71|5851.71|9
1656849790000|2022-07-03 12:03:10|5972.49|5852.49|5972.75|5852.75|5972.75|5852.75|5972.49|5852.49|8
1656849800000|2022-07-03 12:03:20|5972.89|5852.89|5973.19|5853.19|5973.19|5853.19|5972.89|5852.89|8
1656849810000|2022-07-03 12:03:30|5973.2|5853.2|5972.56|5852.56|5973.28|5853.28|5972.56|5852.56|10
1656849820000|2022-07-03 12:03:40|5972.52|5852.52|5972.27|5852.27|5972.52|5852.52|5972.27|5852.27|8
1656849830000|2022-07-03 12:03:50|5972.53|5852.53|5972.03|5852.03|5972.53|5852.53|5972.03|5852.03|9
1656849840000|2022-07-03 12:04:00|5971.94|5851.94|5972.1|5852.1|5972.1|5852.1|5971.9|5851.9|7
1656849850000|2022-07-03 12:04:10|5972.14|5852.14|5971.7|5851.7|5972.14|5852.14|5971.51|5851.51|9
1656849860000|2022-07-03 12:04:20|5971.86|5851.86|5971.58|5851.58|5971.86|5851.86|5971.58|5851.58|8
1656849870000|2022-07-03 12:04:30|5971.45|5851.45|5971.33|5851.33|5971.51|5851.51|5971.31|5851.31|8
1656849880000|2022-07-03 12:04:40|5971.32|5851.32|5971.49|5851.49|5971.49|5851.49|5971.3|5851.3|8
1656849890000|2022-07-03 12:04:50|5971.47|5851.47|5971.41|5851.41|5971.53|5851.53|5971.37|5851.37|6
1656849900000|2022-07-03 12:05:00|5971.38|5851.38|5971.42|5851.42|5971.45|5851.45|5971.38|5851.38|6
1656849910000|2022-07-03 12:05:10|5971.43|5851.43|5971.59|5851.59|5971.62|5851.62|5971.43|5851.43|5
1656849920000|2022-07-03 12:05:20|5971.69|5851.69|5971.73|5851.73|5971.73|5851.73|5971.58|5851.58|7
1656849930000|2022-07-03 12:05:30|5971.84|5851.84|5971.93|5851.93|5972|5852|5971.82|5851.82|6
1656849940000|2022-07-03 12:05:40|5971.96|5851.96|5971.96|5851.96|5971.97|5851.97|5971.9|5851.9|7
1656849950000|2022-07-03 12:05:50|5972.02|5852.02|5972.01|5852.01|5972.02|5852.02|5971.96|5851.96|3
1656849960000|2022-07-03 12:06:00|5971.94|5851.94|5972.12|5852.12|5972.12|5852.12|5971.83|5851.83|9
1656849970000|2022-07-03 12:06:10|5972.15|5852.15|5972.31|5852.31|5972.37|5852.37|5972.15|5852.15|7
1656849980000|2022-07-03 12:06:20|5972.32|5852.32|5972.32|5852.32|5972.36|5852.36|5972.23|5852.23|9
1656849990000|2022-07-03 12:06:30|5972.26|5852.26|5972.31|5852.31|5972.34|5852.34|5972.26|5852.26|6
1656850000000|2022-07-03 12:06:40|5972.34|5852.34|5972.46|5852.46|5972.46|5852.46|5972.33|5852.33|8
1656850010000|2022-07-03 12:06:50|5972.52|5852.52|5973.82|5853.82|5973.82|5853.82|5972.52|5852.52|10
1656850020000|2022-07-03 12:07:00|5974.15|5854.15|5974.76|5854.76|5974.76|5854.76|5974.15|5854.15|9
1656850030000|2022-07-03 12:07:10|5974.82|5854.82|5975.31|5855.31|5975.31|5855.31|5974.81|5854.81|8
1656850040000|2022-07-03 12:07:20|5975.25|5855.25|5975.68|5855.68|5975.68|5855.68|5975.25|5855.25|9
1656850050000|2022-07-03 12:07:30|5976.1|5856.1|5976.3|5856.3|5976.3|5856.3|5976.05|5856.05|8
1656850060000|2022-07-03 12:07:40|5976.26|5856.26|5976.13|5856.13|5976.26|5856.26|5976.04|5856.04|7
1656850070000|2022-07-03 12:07:50|5976.03|5856.03|5976.48|5856.48|5976.51|5856.51|5976.03|5856.03|8
1656850080000|2022-07-03 12:08:00|5976.27|5856.27|5976.4|5856.4|5976.4|5856.4|5976.12|5856.12|10
1656850090000|2022-07-03 12:08:10|5976.33|5856.33|5976.34|5856.34|5976.34|5856.34|5976.02|5856.02|10
1656850100000|2022-07-03 12:08:20|5976.3|5856.3|5975.76|5855.76|5976.36|5856.36|5975.76|5855.76|10
1656850110000|2022-07-03 12:08:30|5975.79|5855.79|5975.87|5855.87|5975.87|5855.87|5975.79|5855.79|7
1656850120000|2022-07-03 12:08:40|5975.92|5855.92|5976.05|5856.05|5976.06|5856.06|5975.92|5855.92|10
1656850130000|2022-07-03 12:08:50|5976.06|5856.06|5976.17|5856.17|5976.17|5856.17|5976.05|5856.05|9
1656850140000|2022-07-03 12:09:00|5976.18|5856.18|5976.43|5856.43|5976.43|5856.43|5976.18|5856.18|8
1656850150000|2022-07-03 12:09:10|5976.53|5856.53|5977.21|5857.21|5977.21|5857.21|5976.53|5856.53|8
1656850160000|2022-07-03 12:09:20|5977.2|5857.2|5977.08|5857.08|5977.2|5857.2|5977.08|5857.08|10
1656850170000|2022-07-03 12:09:30|5977.07|5857.07|5977.08|5857.08|5977.1|5857.1|5977.02|5857.02|9
1656850180000|2022-07-03 12:09:40|5977.07|5857.07|5977.24|5857.24|5977.24|5857.24|5977.07|5857.07|8
1656850190000|2022-07-03 12:09:50|5977.27|5857.27|5977.7|5857.7|5977.74|5857.74|5977.27|5857.27|5
1656850200000|2022-07-03 12:10:00|5977.8|5857.8|5977.98|5857.98|5977.98|5857.98|5977.8|5857.8|6
1656850210000|2022-07-03 12:10:10|5977.93|5857.93|5978.28|5858.28|5978.28|5858.28|5977.93|5857.93|10
1656850220000|2022-07-03 12:10:20|5978.08|5858.08|5978.13|5858.13|5978.32|5858.32|5978.08|5858.08|8
1656850230000|2022-07-03 12:10:30|5978.12|5858.12|5977.78|5857.78|5978.12|5858.12|5977.78|5857.78|10
1656850240000|2022-07-03 12:10:40|5977.69|5857.69|5977.61|5857.61|5977.69|5857.69|5977.59|5857.59|7
1656850250000|2022-07-03 12:10:50|5977.62|5857.62|5977.62|5857.62|5977.65|5857.65|5977.56|5857.56|5
1656850260000|2022-07-03 12:11:00|5977.68|5857.68|5977.93|5857.93|5977.96|5857.96|5977.56|5857.56|7
1656850270000|2022-07-03 12:11:10|5977.89|5857.89|5977.5|5857.5|5977.91|5857.91|5977.5|5857.5|5
1656850280000|2022-07-03 12:11:20|5977.3|5857.3|5977.15|5857.15|5977.3|5857.3|5977.09|5857.09|9
1656850290000|2022-07-03 12:11:30|5977.09|5857.09|5976.34|5856.34|5977.09|5857.09|5976.34|5856.34|9
1656850300000|2022-07-03 12:11:40|5976.33|5856.33|5976.36|5856.36|5976.42|5856.42|5976.33|5856.33|7
1656850310000|2022-07-03 12:11:50|5976.45|5856.45|5976.45|5856.45|5976.49|5856.49|5976.4|5856.4|5
1656850320000|2022-07-03 12:12:00|5976.36|5856.36|5976.76|5856.76|5976.77|5856.77|5976.31|5856.31|10
1656850330000|2022-07-03 12:12:10|5976.74|5856.74|5976.62|5856.62|5976.74|5856.74|5976.55|5856.55|7
1656850340000|2022-07-03 12:12:20|5976.73|5856.73|5976.65|5856.65|5976.76|5856.76|5976.65|5856.65|7
1656850350000|2022-07-03 12:12:30|5976.56|5856.56|5977.22|5857.22|5977.22|5857.22|5976.54|5856.54|8
1656850360000|2022-07-03 12:12:40|5977.41|5857.41|5977.74|5857.74|5977.79|5857.79|5977.41|5857.41|7
1656850370000|2022-07-03 12:12:50|5977.82|5857.82|5977.76|5857.76|5977.88|5857.88|5977.72|5857.72|8
1656850380000|2022-07-03 12:13:00|5977.65|5857.65|5977.24|5857.24|5977.71|5857.71|5977.24|5857.24|7
1656850390000|2022-07-03 12:13:10|5977.03|5857.03|5976.39|5856.39|5977.03|5857.03|5976.31|5856.31|10
1656850400000|2022-07-03 12:13:20|5976.38|5856.38|5976.05|5856.05|5976.39|5856.39|5976.05|5856.05|10
1656850410000|2022-07-03 12:13:30|5975.88|5855.88|5976.14|5856.14|5976.17|5856.17|5975.66|5855.66|10
1656850420000|2022-07-03 12:13:40|5976.18|5856.18|5976|5856|5976.18|5856.18|5976|5856|9
1656850430000|2022-07-03 12:13:50|5976.07|5856.07|5975.8|5855.8|5976.07|5856.07|5975.77|5855.77|7
1656850440000|2022-07-03 12:14:00|5975.52|5855.52|5974.63|5854.63|5975.52|5855.52|5974.63|5854.63|8
1656850450000|2022-07-03 12:14:10|5974.62|5854.62|5974.3|5854.3|5974.62|5854.62|5974.04|5854.04|9
1656850460000|2022-07-03 12:14:20|5974.32|5854.32|5974.38|5854.38|5974.41|5854.41|5974.28|5854.28|8
1656850470000|2022-07-03 12:14:30|5974.43|5854.43|5974.38|5854.38|5974.43|5854.43|5974.22|5854.22|7
1656850480000|2022-07-03 12:14:40|5974.35|5854.35|5974.55|5854.55|5974.55|5854.55|5974.3|5854.3|9
1656850490000|2022-07-03 12:14:50|5974.53|5854.53|5974.36|5854.36|5974.53|5854.53|5974.19|5854.19|6
1656850500000|2022-07-03 12:15:00|5974.06|5854.06|5974.37|5854.37|5974.46|5854.46|5974.06|5854.06|8
1656850510000|2022-07-03 12:15:10|5974.35|5854.35|5974.28|5854.28|5974.42|5854.42|5974.24|5854.24|8
1656850520000|2022-07-03 12:15:20|5974.32|5854.32|5974.27|5854.27|5974.43|5854.43|5974.26|5854.26|7
1656850530000|2022-07-03 12:15:30|5974.44|5854.44|5974.59|5854.59|5974.59|5854.59|5974.44|5854.44|10
1656850540000|2022-07-03 12:15:40|5974.73|5854.73|5974.66|5854.66|5974.9|5854.9|5974.63|5854.63|8
1656850550000|2022-07-03 12:15:50|5974.63|5854.63|5974.88|5854.88|5974.88|5854.88|5974.63|5854.63|8
1656850560000|2022-07-03 12:16:00|5974.86|5854.86|5974.79|5854.79|5974.86|5854.86|5974.59|5854.59|9
1656850570000|2022-07-03 12:16:10|5974.77|5854.77|5974.76|5854.76|5974.86|5854.86|5974.74|5854.74|8
1656850580000|2022-07-03 12:16:20|5974.67|5854.67|5974.66|5854.66|5974.74|5854.74|5974.65|5854.65|9
1656850590000|2022-07-03 12:16:30|5974.67|5854.67|5974.45|5854.45|5974.67|5854.67|5974.33|5854.33|6
1656850600000|2022-07-03 12:16:40|5974.44|5854.44|5974.29|5854.29|5974.48|5854.48|5974.29|5854.29|5
1656850610000|2022-07-03 12:16:50|5974.27|5854.27|5974.35|5854.35|5974.39|5854.39|5974.25|5854.25|7
1656850620000|2022-07-03 12:17:00|5974.44|5854.44|5974.57|5854.57|5974.57|5854.57|5974.44|5854.44|8
1656850630000|2022-07-03 12:17:10|5974.56|5854.56|5974.36|5854.36|5974.56|5854.56|5974.16|5854.16|5
1656850640000|2022-07-03 12:17:20|5973.9|5853.9|5972.79|5852.79|5973.9|5853.9|5972.79|5852.79|9
1656850650000|2022-07-03 12:17:30|5972.81|5852.81|5971.92|5851.92|5972.81|5852.81|5971.92|5851.92|10
1656850660000|2022-07-03 12:17:40|5971.82|5851.82|5971.72|5851.72|5971.87|5851.87|5971.72|5851.72|6
1656850670000|2022-07-03 12:17:50|5971.63|5851.63|5971.51|5851.51|5971.63|5851.63|5971.3|5851.3|8
1656850680000|2022-07-03 12:18:00|5971.5|5851.5|5971.3|5851.3|5971.64|5851.64|5971.24|5851.24|8
1656850690000|2022-07-03 12:18:10|5971.21|5851.21|5970.71|5850.71|5971.21|5851.21|5970.71|5850.71|9
1656850700000|2022-07-03 12:18:20|5970.59|5850.59|5970.49|5850.49|5970.65|5850.65|5970.45|5850.45|8
1656850710000|2022-07-03 12:18:30|5970.51|5850.51|5970.28|5850.28|5970.51|5850.51|5970.21|5850.21|8
1656850720000|2022-07-03 12:18:40|5970.3|5850.3|5970.19|5850.19|5970.3|5850.3|5970.17|5850.17|6
1656850730000|2022-07-03 12:18:50|5970.11|5850.11|5970.22|5850.22|5970.24|5850.24|5970.11|5850.11|9
1656850740000|2022-07-03 12:19:00|5970.24|5850.24|5970.04|5850.04|5970.24|5850.24|5970.03|5850.03|9
1656850750000|2022-07-03 12:19:10|5970.09|5850.09|5969.96|5849.96|5970.09|5850.09|5969.95|5849.95|9
1656850760000|2022-07-03 12:19:20|5969.98|5849.98|5970.09|5850.09|5970.09|5850.09|5969.94|5849.94|8
1656850770000|2022-07-03 12:19:30|5970.19|5850.19|5969.5|5849.5|5970.19|5850.19|5969.5|5849.5|10
1656850780000|2022-07-03 12:19:40|5969.49|5849.49|5969.64|5849.64|5969.64|5849.64|5969.45|5849.45|10
1656850790000|2022-07-03 12:19:50|5969.65|5849.65|5969.58|5849.58|5969.65|5849.65|5969.44|5849.44|8
1656850800000|2022-07-03 12:20:00|5969.74|5849.74|5969.8|5849.8|5969.8|5849.8|5969.71|5849.71|8
1656850810000|2022-07-03 12:20:10|5969.93|5849.93|5970.13|5850.13|5970.13|5850.13|5969.93|5849.93|8
1656850820000|2022-07-03 12:20:20|5970.21|5850.21|5970.34|5850.34|5970.36|5850.36|5970.21|5850.21|9
1656850830000|2022-07-03 12:20:30|5970.31|5850.31|5970.34|5850.34|5970.39|5850.39|5970.21|5850.21|8
1656850840000|2022-07-03 12:20:40|5970.37|5850.37|5970.4|5850.4|5970.43|5850.43|5970.31|5850.31|9
1656850850000|2022-07-03 12:20:50|5970.34|5850.34|5969.9|5849.9|5970.34|5850.34|5969.89|5849.89|8
1656850860000|2022-07-03 12:21:00|5969.84|5849.84|5969.96|5849.96|5970.03|5850.03|5969.77|5849.77|7
1656850870000|2022-07-03 12:21:10|5969.94|5849.94|5969.99|5849.99|5970.05|5850.05|5969.89|5849.89|6
1656850880000|2022-07-03 12:21:20|5970.03|5850.03|5970.38|5850.38|5970.38|5850.38|5970.03|5850.03|8
1656850890000|2022-07-03 12:21:30|5970.45|5850.45|5970.97|5850.97|5970.97|5850.97|5970.45|5850.45|7
1656850900000|2022-07-03 12:21:40|5970.98|5850.98|5971.92|5851.92|5971.92|5851.92|5970.98|5850.98|8
1656850910000|2022-07-03 12:21:50|5971.61|5851.61|5971.78|5851.78|5971.9|5851.9|5971.61|5851.61|9
1656850920000|2022-07-03 12:22:00|5971.8|5851.8|5971.48|5851.48|5971.8|5851.8|5971.43|5851.43|7
1656850930000|2022-07-03 12:22:10|5971.57|5851.57|5970.8|5850.8|5971.64|5851.64|5970.8|5850.8|9
1656850940000|2022-07-03 12:22:20|5970.78|5850.78|5970.84|5850.84|5970.84|5850.84|5970.78|5850.78|6
1656850950000|2022-07-03 12:22:30|5970.94|5850.94|5970.9|5850.9|5970.99|5850.99|5970.88|5850.88|7
1656850960000|2022-07-03 12:22:40|5971.04|5851.04|5971.25|5851.25|5971.26|5851.26|5971.04|5851.04|8
1656850970000|2022-07-03 12:22:50|5971.22|5851.22|5971.27|5851.27|5971.32|5851.32|5971.06|5851.06|9
1656850980000|2022-07-03 12:23:00|5971.61|5851.61|5972.07|5852.07|5972.11|5852.11|5971.61|5851.61|8
1656850990000|2022-07-03 12:23:10|5972.08|5852.08|5972.06|5852.06|5972.08|5852.08|5971.93|5851.93|8
1656851000000|2022-07-03 12:23:20|5971.95|5851.95|5972.09|5852.09|5972.09|5852.09|5971.95|5851.95|9
1656851010000|2022-07-03 12:23:30|5971.71|5851.71|5972.06|5852.06|5972.12|5852.12|5971.71|5851.71|9
1656851020000|2022-07-03 12:23:40|5972.09|5852.09|5972.4|5852.4|5972.4|5852.4|5972.08|5852.08|8
1656851030000|2022-07-03 12:23:50|5972.39|5852.39|5972.46|5852.46|5972.52|5852.52|5972.39|5852.39|5
1656851040000|2022-07-03 12:24:00|5972.48|5852.48|5972.57|5852.57|5972.58|5852.58|5972.48|5852.48|7
1656851050000|2022-07-03 12:24:10|5972.52|5852.52|5972.39|5852.39|5972.6|5852.6|5972.29|5852.29|8
1656851060000|2022-07-03 12:24:20|5972.09|5852.09|5972.21|5852.21|5972.21|5852.21|5972.01|5852.01|10
1656851070000|2022-07-03 12:24:30|5972.19|5852.19|5971.92|5851.92|5972.21|5852.21|5971.92|5851.92|7
1656851080000|2022-07-03 12:24:40|5971.91|5851.91|5971.94|5851.94|5971.99|5851.99|5971.91|5851.91|5
1656851090000|2022-07-03 12:24:50|5972.03|5852.03|5971.73|5851.73|5972.03|5852.03|5971.61|5851.61|8
1656851100000|2022-07-03 12:25:00|5971.55|5851.55|5971.35|5851.35|5971.55|5851.55|5971.27|5851.27|9
1656851110000|2022-07-03 12:25:10|5971.41|5851.41|5971.11|5851.11|5971.41|5851.41|5971.06|5851.06|9
1656851120000|2022-07-03 12:25:20|5971.12|5851.12|5970.9|5850.9|5971.2|5851.2|5970.9|5850.9|8
1656851130000|2022-07-03 12:25:30|5970.93|5850.93|5970.77|5850.77|5970.97|5850.97|5970.77|5850.77|6
1656851140000|2022-07-03 12:25:40|5970.73|5850.73|5970.77|5850.77|5970.77|5850.77|5970.73|5850.73|7
1656851150000|2022-07-03 12:25:50|5970.82|5850.82|5970.63|5850.63|5970.82|5850.82|5970.51|5850.51|9
1656851160000|2022-07-03 12:26:00|5970.97|5850.97|5970.52|5850.52|5971|5851|5970.52|5850.52|6
1656851170000|2022-07-03 12:26:10|5970.56|5850.56|5970.39|5850.39|5970.56|5850.56|5970.37|5850.37|7
1656851180000|2022-07-03 12:26:20|5970.45|5850.45|5970.18|5850.18|5970.45|5850.45|5970.16|5850.16|8
1656851190000|2022-07-03 12:26:30|5970.48|5850.48|5970.62|5850.62|5970.62|5850.62|5970.44|5850.44|7
1656851200000|2022-07-03 12:26:40|5970.63|5850.63|5971.03|5851.03|5971.03|5851.03|5970.59|5850.59|9
1656851210000|2022-07-03 12:26:50|5970.96|5850.96|5970.54|5850.54|5970.96|5850.96|5970.45|5850.45|10
1656851220000|2022-07-03 12:27:00|5970.52|5850.52|5969.77|5849.77|5970.64|5850.64|5969.77|5849.77|7
1656851230000|2022-07-03 12:27:10|5969.67|5849.67|5969.01|5849.01|5969.76|5849.76|5968.89|5848.89|10
1656851240000|2022-07-03 12:27:20|5969.05|5849.05|5968.96|5848.96|5969.13|5849.13|5968.94|5848.94|9
1656851250000|2022-07-03 12:27:30|5968.97|5848.97|5969.19|5849.19|5969.19|5849.19|5968.97|5848.97|8
1656851260000|2022-07-03 12:27:40|5969.27|5849.27|5969.43|5849.43|5969.43|5849.43|5969.27|5849.27|6
1656851270000|2022-07-03 12:27:50|5969.48|5849.48|5969.58|5849.58|5969.58|5849.58|5969.4|5849.4|9
1656851280000|2022-07-03 12:28:00|5969.46|5849.46|5970.78|5850.78|5970.78|5850.78|5969.46|5849.46|9
1656851290000|2022-07-03 12:28:10|5970.97|5850.97|5971.94|5851.94|5971.94|5851.94|5970.97|5850.97|8
1656851300000|2022-07-03 12:28:20|5971.85|5851.85|5971.93|5851.93|5972|5852|5971.85|5851.85|10
1656851310000|2022-07-03 12:28:30|5971.92|5851.92|5972.02|5852.02|5972.1|5852.1|5971.92|5851.92|5
1656851320000|2022-07-03 12:28:40|5972.05|5852.05|5971.91|5851.91|5972.12|5852.12|5971.91|5851.91|7
1656851330000|2022-07-03 12:28:50|5971.96|5851.96|5972.13|5852.13|5972.16|5852.16|5971.96|5851.96|9
1656851340000|2022-07-03 12:29:00|5972.22|5852.22|5972.31|5852.31|5972.36|5852.36|5972.13|5852.13|9
1656851350000|2022-07-03 12:29:10|5972.32|5852.32|5972.3|5852.3|5972.32|5852.32|5972.16|5852.16|6
1656851360000|2022-07-03 12:29:20|5972.33|5852.33|5972.37|5852.37|5972.45|5852.45|5972.3|5852.3|9
1656851370000|2022-07-03 12:29:30|5972.39|5852.39|5972.57|5852.57|5972.59|5852.59|5972.37|5852.37|8
1656851380000|2022-07-03 12:29:40|5972.58|5852.58|5973.06|5853.06|5973.07|5853.07|5972.58|5852.58|8
1656851390000|2022-07-03 12:29:50|5973.05|5853.05|5973.62|5853.62|5973.62|5853.62|5973.05|5853.05|9
1656851400000|2022-07-03 12:30:00|5973.5|5853.5|5973.56|5853.56|5973.62|5853.62|5973.48|5853.48|10
1656851410000|2022-07-03 12:30:10|5973.51|5853.51|5973.52|5853.52|5973.54|5853.54|5973.41|5853.41|7
1656851420000|2022-07-03 12:30:20|5973.39|5853.39|5973.54|5853.54|5973.57|5853.57|5973.35|5853.35|8
1656851430000|2022-07-03 12:30:30|5973.52|5853.52|5973.66|5853.66|5973.68|5853.68|5973.52|5853.52|6
1656851440000|2022-07-03 12:30:40|5973.57|5853.57|5973.49|5853.49|5973.89|5853.89|5973.32|5853.32|9
1656851450000|2022-07-03 12:30:50|5973.41|5853.41|5973.81|5853.81|5973.91|5853.91|5973.41|5853.41|10
1656851460000|2022-07-03 12:31:00|5973.79|5853.79|5973.72|5853.72|5973.79|5853.79|5973.68|5853.68|10
1656851470000|2022-07-03 12:31:10|5973.65|5853.65|5973.79|5853.79|5973.89|5853.89|5973.57|5853.57|8
1656851480000|2022-07-03 12:31:20|5973.81|5853.81|5973.97|5853.97|5973.99|5853.99|5973.81|5853.81|9
1656851490000|2022-07-03 12:31:30|5974.1|5854.1|5974.12|5854.12|5974.17|5854.17|5974.08|5854.08|10
1656851500000|2022-07-03 12:31:40|5974.17|5854.17|5974.18|5854.18|5974.28|5854.28|5974.17|5854.17|7
1656851510000|2022-07-03 12:31:50|5974.17|5854.17|5974.19|5854.19|5974.3|5854.3|5974.1|5854.1|10
1656851520000|2022-07-03 12:32:00|5974.24|5854.24|5974.23|5854.23|5974.27|5854.27|5974.2|5854.2|8
1656851530000|2022-07-03 12:32:10|5974.18|5854.18|5974.15|5854.15|5974.18|5854.18|5974.12|5854.12|5
1656851540000|2022-07-03 12:32:20|5974.18|5854.18|5974.23|5854.23|5974.26|5854.26|5974.18|5854.18|7
1656851550000|2022-07-03 12:32:30|5974.21|5854.21|5973.44|5853.44|5974.21|5854.21|5973.44|5853.44|9
1656851560000|2022-07-03 12:32:40|5973.36|5853.36|5973.35|5853.35|5973.51|5853.51|5973.32|5853.32|10
1656851570000|2022-07-03 12:32:50|5973.34|5853.34|5973.19|5853.19|5973.34|5853.34|5973.19|5853.19|8
1656851580000|2022-07-03 12:33:00|5973.14|5853.14|5972.94|5852.94|5973.26|5853.26|5972.94|5852.94|8
1656851590000|2022-07-03 12:33:10|5972.97|5852.97|5972.15|5852.15|5972.97|5852.97|5972.15|5852.15|9
1656851600000|2022-07-03 12:33:20|5972.08|5852.08|5971.47|5851.47|5972.08|5852.08|5971.47|5851.47|9
1656851610000|2022-07-03 12:33:30|5971.37|5851.37|5971.25|5851.25|5971.37|5851.37|5971.25|5851.25|8
1656851620000|2022-07-03 12:33:40|5971.24|5851.24|5971.17|5851.17|5971.33|5851.33|5971.17|5851.17|9
1656851630000|2022-07-03 12:33:50|5971.12|5851.12|5971.03|5851.03|5971.26|5851.26|5970.88|5850.88|9
1656851640000|2022-07-03 12:34:00|5971|5851|5970.94|5850.94|5971.16|5851.16|5970.94|5850.94|7
1656851650000|2022-07-03 12:34:10|5970.79|5850.79|5970.16|5850.16|5970.85|5850.85|5970.16|5850.16|10
1656851660000|2022-07-03 12:34:20|5970.12|5850.12|5970.52|5850.52|5970.52|5850.52|5970.12|5850.12|10
1656851670000|2022-07-03 12:34:30|5970.47|5850.47|5970.77|5850.77|5970.77|5850.77|5970.47|5850.47|10
1656851680000|2022-07-03 12:34:40|5970.84|5850.84|5970.89|5850.89|5970.89|5850.89|5970.82|5850.82|9
1656851690000|2022-07-03 12:34:50|5970.8|5850.8|5970.73|5850.73|5970.84|5850.84|5970.73|5850.73|9
1656851700000|2022-07-03 12:35:00|5970.72|5850.72|5970.84|5850.84|5970.84|5850.84|5970.72|5850.72|6
1656851710000|2022-07-03 12:35:10|5970.95|5850.95|5970.98|5850.98|5971.03|5851.03|5970.95|5850.95|6
1656851720000|2022-07-03 12:35:20|5971|5851|5970.73|5850.73|5971.02|5851.02|5970.65|5850.65|8
1656851730000|2022-07-03 12:35:30|5970.71|5850.71|5969.73|5849.73|5970.84|5850.84|5969.73|5849.73|9
1656851740000|2022-07-03 12:35:40|5969.67|5849.67|5969.79|5849.79|5969.79|5849.79|5969.59|5849.59|8
1656851750000|2022-07-03 12:35:50|5969.81|5849.81|5970.32|5850.32|5970.32|5850.32|5969.79|5849.79|7
1656851760000|2022-07-03 12:36:00|5970.26|5850.26|5970.61|5850.61|5970.61|5850.61|5970.19|5850.19|9
1656851770000|2022-07-03 12:36:10|5970.58|5850.58|5970.72|5850.72|5970.72|5850.72|5970.52|5850.52|6
1656851780000|2022-07-03 12:36:20|5970.74|5850.74|5970.75|5850.75|5970.76|5850.76|5970.7|5850.7|7
1656851790000|2022-07-03 12:36:30|5970.68|5850.68|5970.93|5850.93|5970.93|5850.93|5970.68|5850.68|5
1656851800000|2022-07-03 12:36:40|5970.96|5850.96|5971.01|5851.01|5971.04|5851.04|5970.96|5850.96|6
1656851810000|2022-07-03 12:36:50|5971|5851|5971.02|5851.02|5971.02|5851.02|5971|5851|4
1656851820000|2022-07-03 12:37:00|5971.03|5851.03|5970.81|5850.81|5971.03|5851.03|5970.78|5850.78|7
1656851830000|2022-07-03 12:37:10|5970.8|5850.8|5970.5|5850.5|5970.8|5850.8|5970.5|5850.5|7
1656851840000|2022-07-03 12:37:20|5970.27|5850.27|5969.67|5849.67|5970.47|5850.47|5969.67|5849.67|9
1656851850000|2022-07-03 12:37:30|5969.4|5849.4|5968.44|5848.44|5969.4|5849.4|5968.42|5848.42|9
1656851860000|2022-07-03 12:37:40|5968.58|5848.58|5969.01|5849.01|5969.01|5849.01|5967.44|5847.44|10
1656851870000|2022-07-03 12:37:50|5968.96|5848.96|5968.81|5848.81|5969.06|5849.06|5968.81|5848.81|8
1656851880000|2022-07-03 12:38:00|5968.71|5848.71|5968.18|5848.18|5968.71|5848.71|5968.18|5848.18|10
1656851890000|2022-07-03 12:38:10|5968.16|5848.16|5968.16|5848.16|5968.16|5848.16|5968.1|5848.1|7
1656851900000|2022-07-03 12:38:20|5968.18|5848.18|5968.48|5848.48|5968.48|5848.48|5968.18|5848.18|9
1656851910000|2022-07-03 12:38:30|5968.5|5848.5|5968.78|5848.78|5968.78|5848.78|5968.46|5848.46|6
1656851920000|2022-07-03 12:38:40|5968.74|5848.74|5968.92|5848.92|5968.92|5848.92|5968.66|5848.66|9
1656851930000|2022-07-03 12:38:50|5968.9|5848.9|5968.8|5848.8|5968.92|5848.92|5968.8|5848.8|5
1656851940000|2022-07-03 12:39:00|5968.89|5848.89|5969.04|5849.04|5969.04|5849.04|5968.89|5848.89|6
1656851950000|2022-07-03 12:39:10|5969.2|5849.2|5968.92|5848.92|5969.2|5849.2|5968.92|5848.92|9
1656851960000|2022-07-03 12:39:20|5968.44|5848.44|5967.69|5847.69|5968.44|5848.44|5967.69|5847.69|9
1656851970000|2022-07-03 12:39:30|5967.63|5847.63|5968.08|5848.08|5968.08|5848.08|5967.63|5847.63|5
1656851980000|2022-07-03 12:39:40|5968.12|5848.12|5968|5848|5968.12|5848.12|5967.91|5847.91|7
1656851990000|2022-07-03 12:39:50|5967.86|5847.86|5967.75|5847.75|5967.87|5847.87|5967.75|5847.75|6
1656852000000|2022-07-03 12:40:00|5967.71|5847.71|5967.41|5847.41|5967.74|5847.74|5967.33|5847.33|8
1656852010000|2022-07-03 12:40:10|5967.32|5847.32|5967.47|5847.47|5967.47|5847.47|5967.32|5847.32|5
1656852020000|2022-07-03 12:40:20|5967.45|5847.45|5967.8|5847.8|5967.8|5847.8|5967.44|5847.44|9
1656852030000|2022-07-03 12:40:30|5967.86|5847.86|5967.91|5847.91|5967.99|5847.99|5967.83|5847.83|8
1656852040000|2022-07-03 12:40:40|5967.95|5847.95|5967.57|5847.57|5968|5848|5967.51|5847.51|9
1656852050000|2022-07-03 12:40:50|5967.56|5847.56|5967.01|5847.01|5967.56|5847.56|5966.99|5846.99|9
1656852060000|2022-07-03 12:41:00|5966.99|5846.99|5966.9|5846.9|5966.99|5846.99|5966.85|5846.85|9
1656852070000|2022-07-03 12:41:10|5966.88|5846.88|5966.93|5846.93|5967.07|5847.07|5966.88|5846.88|10
1656852080000|2022-07-03 12:41:20|5966.85|5846.85|5966.66|5846.66|5966.85|5846.85|5966.66|5846.66|6
1656852090000|2022-07-03 12:41:30|5966.71|5846.71|5965.93|5845.93|5966.71|5846.71|5965.88|5845.88|10
1656852100000|2022-07-03 12:41:40|5965.99|5845.99|5965.87|5845.87|5966.04|5846.04|5965.87|5845.87|5
1656852110000|2022-07-03 12:41:50|5965.88|5845.88|5965.93|5845.93|5966.14|5846.14|5965.88|5845.88|7
1656852120000|2022-07-03 12:42:00|5965.91|5845.91|5965.59|5845.59|5965.91|5845.91|5965.59|5845.59|7
1656852130000|2022-07-03 12:42:10|5965.67|5845.67|5965.7|5845.7|5965.7|5845.7|5965.66|5845.66|6
1656852140000|2022-07-03 12:42:20|5965.68|5845.68|5965.48|5845.48|5965.68|5845.68|5965.43|5845.43|10
1656852150000|2022-07-03 12:42:30|5965.36|5845.36|5964.69|5844.69|5965.36|5845.36|5964.69|5844.69|8
1656852160000|2022-07-03 12:42:40|5964.66|5844.66|5964.4|5844.4|5964.69|5844.69|5964.4|5844.4|9
1656852170000|2022-07-03 12:42:50|5964.27|5844.27|5963.94|5843.94|5964.27|5844.27|5963.88|5843.88|8
1656852180000|2022-07-03 12:43:00|5964|5844|5963.98|5843.98|5964|5844|5963.8|5843.8|9
1656852190000|2022-07-03 12:43:10|5963.92|5843.92|5964.04|5844.04|5964.21|5844.21|5963.85|5843.85|9
1656852200000|2022-07-03 12:43:20|5964|5844|5963.65|5843.65|5964.06|5844.06|5963.42|5843.42|10
1656852210000|2022-07-03 12:43:30|5963.7|5843.7|5963.83|5843.83|5963.84|5843.84|5963.65|5843.65|6
1656852220000|2022-07-03 12:43:40|5964.01|5844.01|5964.86|5844.86|5964.86|5844.86|5963.98|5843.98|7
1656852230000|2022-07-03 12:43:50|5965.07|5845.07|5965.18|5845.18|5965.18|5845.18|5965.07|5845.07|7
1656852240000|2022-07-03 12:44:00|5965.23|5845.23|5965.36|5845.36|5965.62|5845.62|5965.23|5845.23|9
1656852250000|2022-07-03 12:44:10|5965.25|5845.25|5964.48|5844.48|5965.25|5845.25|5964.48|5844.48|9
1656852260000|2022-07-03 12:44:20|5964.45|5844.45|5959.63|5839.63|5964.48|5844.48|5959.63|5839.63|9
1656852270000|2022-07-03 12:44:30|5958.93|5838.93|5956.96|5836.96|5958.93|5838.93|5956.96|5836.96|10
1656852280000|2022-07-03 12:44:40|5956.53|5836.53|5955.79|5835.79|5956.62|5836.62|5955.59|5835.59|10
1656852290000|2022-07-03 12:44:50|5955.37|5835.37|5955.24|5835.24|5955.54|5835.54|5955.07|5835.07|9
1656852300000|2022-07-03 12:45:00|5955.33|5835.33|5955.02|5835.02|5955.46|5835.46|5955.02|5835.02|10
1656852310000|2022-07-03 12:45:10|5954.7|5834.7|5954.24|5834.24|5955.09|5835.09|5954.07|5834.07|10
1656852320000|2022-07-03 12:45:20|5953.86|5833.86|5953.84|5833.84|5953.89|5833.89|5953.78|5833.78|8
1656852330000|2022-07-03 12:45:30|5953.68|5833.68|5954.06|5834.06|5954.1|5834.1|5952.9|5832.9|10
1656852340000|2022-07-03 12:45:40|5953.95|5833.95|5952.74|5832.74|5953.95|5833.95|5951.77|5831.77|10
1656852350000|2022-07-03 12:45:50|5951.73|5831.73|5949.76|5829.76|5951.97|5831.97|5949.76|5829.76|10
1656852360000|2022-07-03 12:46:00|5949.75|5829.75|5946.8|5826.8|5949.75|5829.75|5946.8|5826.8|10
1656852370000|2022-07-03 12:46:10|5946.72|5826.72|5947.06|5827.06|5947.06|5827.06|5946.58|5826.58|8
1656852380000|2022-07-03 12:46:20|5947.22|5827.22|5947.99|5827.99|5948.25|5828.25|5947.22|5827.22|9
1656852390000|2022-07-03 12:46:30|5948.18|5828.18|5947.18|5827.18|5948.18|5828.18|5947.18|5827.18|10
1656852400000|2022-07-03 12:46:40|5946.86|5826.86|5947|5827|5947|5827|5946.48|5826.48|9
1656852410000|2022-07-03 12:46:50|5946.67|5826.67|5947.23|5827.23|5947.28|5827.28|5946.67|5826.67|9
1656852420000|2022-07-03 12:47:00|5946.9|5826.9|5946.36|5826.36|5947|5827|5946.36|5826.36|10
1656852430000|2022-07-03 12:47:10|5946.41|5826.41|5947.14|5827.14|5947.32|5827.32|5946.41|5826.41|10
1656852440000|2022-07-03 12:47:20|5947.29|5827.29|5946.08|5826.08|5947.39|5827.39|5946.08|5826.08|9
1656852450000|2022-07-03 12:47:30|5946.05|5826.05|5946.99|5826.99|5946.99|5826.99|5945.9|5825.9|10
1656852460000|2022-07-03 12:47:40|5946.74|5826.74|5946.62|5826.62|5947.15|5827.15|5946.62|5826.62|10
1656852470000|2022-07-03 12:47:50|5946.67|5826.67|5946.5|5826.5|5946.8|5826.8|5946.34|5826.34|10
1656852480000|2022-07-03 12:48:00|5946.18|5826.18|5946.06|5826.06|5946.18|5826.18|5945.73|5825.73|10
1656852490000|2022-07-03 12:48:10|5946.17|5826.17|5946.5|5826.5|5946.54|5826.54|5945.82|5825.82|10
1656852500000|2022-07-03 12:48:20|5946.68|5826.68|5947.92|5827.92|5947.92|5827.92|5946.68|5826.68|10
1656852510000|2022-07-03 12:48:30|5948.02|5828.02|5947.28|5827.28|5948.06|5828.06|5947.28|5827.28|9
1656852520000|2022-07-03 12:48:40|5947.4|5827.4|5945.8|5825.8|5947.4|5827.4|5945.8|5825.8|8
1656852530000|2022-07-03 12:48:50|5945.84|5825.84|5945.24|5825.24|5945.84|5825.84|5945.19|5825.19|9
1656852540000|2022-07-03 12:49:00|5945.26|5825.26|5944.84|5824.84|5945.26|5825.26|5944.84|5824.84|9
1656852550000|2022-07-03 12:49:10|5944.82|5824.82|5943.5|5823.5|5944.82|5824.82|5943.5|5823.5|10
1656852560000|2022-07-03 12:49:20|5943.21|5823.21|5942.03|5822.03|5943.21|5823.21|5942.03|5822.03|10
1656852570000|2022-07-03 12:49:30|5942.04|5822.04|5941.42|5821.42|5942.04|5822.04|5941.19|5821.19|9
1656852580000|2022-07-03 12:49:40|5941.49|5821.49|5940.99|5820.99|5941.56|5821.56|5940.84|5820.84|10
1656852590000|2022-07-03 12:49:50|5940.97|5820.97|5941.17|5821.17|5941.17|5821.17|5940.8|5820.8|9
1656852600000|2022-07-03 12:50:00|5941.15|5821.15|5941.2|5821.2|5941.2|5821.2|5940.95|5820.95|10
1656852610000|2022-07-03 12:50:10|5941.18|5821.18|5940.96|5820.96|5941.42|5821.42|5940.96|5820.96|9
1656852620000|2022-07-03 12:50:20|5941.29|5821.29|5941.1|5821.1|5941.29|5821.29|5940.74|5820.74|9
1656852630000|2022-07-03 12:50:30|5941.13|5821.13|5941.24|5821.24|5941.51|5821.51|5941.13|5821.13|9
1656852640000|2022-07-03 12:50:40|5941.5|5821.5|5941.48|5821.48|5941.5|5821.5|5941.16|5821.16|10
1656852650000|2022-07-03 12:50:50|5941.31|5821.31|5941.23|5821.23|5941.61|5821.61|5940.92|5820.92|10
1656852660000|2022-07-03 12:51:00|5941.03|5821.03|5942.09|5822.09|5942.09|5822.09|5941.03|5821.03|10
1656852670000|2022-07-03 12:51:10|5942.13|5822.13|5941.65|5821.65|5942.17|5822.17|5941.57|5821.57|10
1656852680000|2022-07-03 12:51:20|5941.66|5821.66|5941.71|5821.71|5941.77|5821.77|5941.61|5821.61|10
1656852690000|2022-07-03 12:51:30|5941.84|5821.84|5941.8|5821.8|5941.96|5821.96|5941.78|5821.78|9
1656852700000|2022-07-03 12:51:40|5941.87|5821.87|5941.82|5821.82|5941.96|5821.96|5941.73|5821.73|7
1656852710000|2022-07-03 12:51:50|5941.79|5821.79|5942.06|5822.06|5942.06|5822.06|5941.79|5821.79|6
1656852720000|2022-07-03 12:52:00|5942.07|5822.07|5941.99|5821.99|5942.1|5822.1|5941.91|5821.91|9
1656852730000|2022-07-03 12:52:10|5942.05|5822.05|5942.57|5822.57|5942.57|5822.57|5941.98|5821.98|10
1656852740000|2022-07-03 12:52:20|5942.79|5822.79|5943.27|5823.27|5943.27|5823.27|5942.79|5822.79|10
1656852750000|2022-07-03 12:52:30|5943.56|5823.56|5943.86|5823.86|5943.93|5823.93|5943.56|5823.56|10
1656852760000|2022-07-03 12:52:40|5943.89|5823.89|5944.18|5824.18|5944.24|5824.24|5943.89|5823.89|7
1656852770000|2022-07-03 12:52:50|5944.08|5824.08|5943.91|5823.91|5944.14|5824.14|5943.82|5823.82|9
1656852780000|2022-07-03 12:53:00|5943.89|5823.89|5943.8|5823.8|5944.06|5824.06|5943.46|5823.46|10
1656852790000|2022-07-03 12:53:10|5943.77|5823.77|5942.95|5822.95|5943.77|5823.77|5942.95|5822.95|10
1656852800000|2022-07-03 12:53:20|5942.93|5822.93|5943.29|5823.29|5943.29|5823.29|5942.93|5822.93|7
1656852810000|2022-07-03 12:53:30|5943.22|5823.22|5943.74|5823.74|5943.74|5823.74|5943.2|5823.2|8
1656852820000|2022-07-03 12:53:40|5943.71|5823.71|5944.24|5824.24|5944.29|5824.29|5943.69|5823.69|10
1656852830000|2022-07-03 12:53:50|5944.19|5824.19|5944.21|5824.21|5944.25|5824.25|5944.19|5824.19|6
1656852840000|2022-07-03 12:54:00|5944.2|5824.2|5943.82|5823.82|5944.2|5824.2|5943.7|5823.7|8
1656852850000|2022-07-03 12:54:10|5943.8|5823.8|5944.09|5824.09|5944.27|5824.27|5943.8|5823.8|9
1656852860000|2022-07-03 12:54:20|5944.14|5824.14|5944.46|5824.46|5944.46|5824.46|5944.02|5824.02|9
1656852870000|2022-07-03 12:54:30|5944.39|5824.39|5944.84|5824.84|5944.84|5824.84|5944.37|5824.37|8
1656852880000|2022-07-03 12:54:40|5944.87|5824.87|5941.25|5821.25|5944.87|5824.87|5941.25|5821.25|9
1656852890000|2022-07-03 12:54:50|5941.08|5821.08|5939.13|5819.13|5941.08|5821.08|5939.13|5819.13|10
1656852900000|2022-07-03 12:55:00|5939.11|5819.11|5938.3|5818.3|5939.11|5819.11|5938.3|5818.3|9
1656852910000|2022-07-03 12:55:10|5938.09|5818.09|5935.9|5815.9|5938.09|5818.09|5935.9|5815.9|10
1656852920000|2022-07-03 12:55:20|5935.68|5815.68|5933.25|5813.25|5936.27|5816.27|5933.25|5813.25|10
1656852930000|2022-07-03 12:55:30|5933.07|5813.07|5931.99|5811.99|5933.07|5813.07|5931.75|5811.75|10
1656852940000|2022-07-03 12:55:40|5931.78|5811.78|5928.88|5808.88|5931.78|5811.78|5928.88|5808.88|10
1656852950000|2022-07-03 12:55:50|5928.82|5808.82|5928.47|5808.47|5929.09|5809.09|5928.47|5808.47|10
1656852960000|2022-07-03 12:56:00|5928.25|5808.25|5925.62|5805.62|5928.25|5808.25|5925.61|5805.61|10
1656852970000|2022-07-03 12:56:10|5925.18|5805.18|5922.87|5802.87|5925.18|5805.18|5922.87|5802.87|10
1656852980000|2022-07-03 12:56:20|5923.25|5803.25|5921.18|5801.18|5924.06|5804.06|5921.18|5801.18|10
1656852990000|2022-07-03 12:56:30|5921.14|5801.14|5919.59|5799.59|5921.8|5801.8|5919.59|5799.59|10
1656853000000|2022-07-03 12:56:40|5918.75|5798.75|5919.01|5799.01|5919.38|5799.38|5918.75|5798.75|10
1656853010000|2022-07-03 12:56:50|5918.51|5798.51|5917.17|5797.17|5918.51|5798.51|5917.04|5797.04|10
1656853020000|2022-07-03 12:57:00|5917.24|5797.24|5917.18|5797.18|5917.5|5797.5|5916.96|5796.96|10
1656853030000|2022-07-03 12:57:10|5917.4|5797.4|5917.17|5797.17|5917.77|5797.77|5917.1|5797.1|10
1656853040000|2022-07-03 12:57:20|5917.1|5797.1|5917.26|5797.26|5917.44|5797.44|5916.88|5796.88|10
1656853050000|2022-07-03 12:57:30|5917.15|5797.15|5917|5797|5917.24|5797.24|5916.91|5796.91|9
1656853060000|2022-07-03 12:57:40|5916.93|5796.93|5916.44|5796.44|5917.05|5797.05|5916.16|5796.16|10
1656853070000|2022-07-03 12:57:50|5916.27|5796.27|5917.19|5797.19|5917.19|5797.19|5916.06|5796.06|10
1656853080000|2022-07-03 12:58:00|5917.15|5797.15|5918.21|5798.21|5918.21|5798.21|5917.15|5797.15|10
1656853090000|2022-07-03 12:58:10|5918.48|5798.48|5920.22|5800.22|5920.4|5800.4|5918.48|5798.48|10
1656853100000|2022-07-03 12:58:20|5920.18|5800.18|5922.15|5802.15|5922.15|5802.15|5920.18|5800.18|10
1656853110000|2022-07-03 12:58:30|5922.34|5802.34|5925.46|5805.46|5925.46|5805.46|5920.93|5800.93|10
1656853120000|2022-07-03 12:58:40|5926.69|5806.69|5934.26|5814.26|5934.29|5814.29|5926.61|5806.61|10
1656853130000|2022-07-03 12:58:50|5934.29|5814.29|5936.64|5816.64|5936.64|5816.64|5934.29|5814.29|10
1656853140000|2022-07-03 12:59:00|5936.9|5816.9|5937.68|5817.68|5937.68|5817.68|5936.78|5816.78|10
1656853150000|2022-07-03 12:59:10|5938.05|5818.05|5939.47|5819.47|5939.61|5819.61|5938.05|5818.05|10
1656853160000|2022-07-03 12:59:20|5939.81|5819.81|5940.89|5820.89|5940.89|5820.89|5939.71|5819.71|10
1656853170000|2022-07-03 12:59:30|5940.88|5820.88|5941.25|5821.25|5941.25|5821.25|5940.88|5820.88|9
1656853180000|2022-07-03 12:59:40|5942.2|5822.2|5942.38|5822.38|5942.38|5822.38|5942.15|5822.15|7
1656853190000|2022-07-03 12:59:50|5942.42|5822.42|5942.14|5822.14|5942.42|5822.42|5942.09|5822.09|8
1656853200000|2022-07-03 13:00:00|5942.09|5822.09|5942.54|5822.54|5942.95|5822.95|5942.09|5822.09|10
1656853210000|2022-07-03 13:00:10|5942.27|5822.27|5942.39|5822.39|5942.85|5822.85|5942.21|5822.21|10
1656853220000|2022-07-03 13:00:20|5942.22|5822.22|5941.81|5821.81|5942.38|5822.38|5941.81|5821.81|9
1656853230000|2022-07-03 13:00:30|5941.89|5821.89|5942.44|5822.44|5942.44|5822.44|5941.89|5821.89|10
1656853240000|2022-07-03 13:00:40|5942.47|5822.47|5942.97|5822.97|5943.03|5823.03|5942.34|5822.34|10
1656853250000|2022-07-03 13:00:50|5943.25|5823.25|5943.33|5823.33|5943.33|5823.33|5943.11|5823.11|10
1656853260000|2022-07-03 13:01:00|5943.28|5823.28|5942.66|5822.66|5943.28|5823.28|5942.59|5822.59|9
1656853270000|2022-07-03 13:01:10|5942.54|5822.54|5942.96|5822.96|5942.96|5822.96|5942.54|5822.54|9
1656853280000|2022-07-03 13:01:20|5943.02|5823.02|5944.46|5824.46|5944.46|5824.46|5943.02|5823.02|10
1656853290000|2022-07-03 13:01:30|5944.54|5824.54|5945.19|5825.19|5945.25|5825.25|5944.41|5824.41|10
1656853300000|2022-07-03 13:01:40|5945.25|5825.25|5946.81|5826.81|5946.85|5826.85|5945.25|5825.25|10
1656853310000|2022-07-03 13:01:50|5946.66|5826.66|5946.73|5826.73|5947.03|5827.03|5946.66|5826.66|10
1656853320000|2022-07-03 13:02:00|5946.38|5826.38|5946.46|5826.46|5946.53|5826.53|5946.34|5826.34|10
1656853330000|2022-07-03 13:02:10|5946.64|5826.64|5946.66|5826.66|5946.85|5826.85|5946.31|5826.31|10
1656853340000|2022-07-03 13:02:20|5946.15|5826.15|5946.03|5826.03|5946.18|5826.18|5946.01|5826.01|10
1656853350000|2022-07-03 13:02:30|5946.15|5826.15|5945.44|5825.44|5946.15|5826.15|5945.44|5825.44|9
1656853360000|2022-07-03 13:02:40|5945.31|5825.31|5945.25|5825.25|5945.34|5825.34|5945.21|5825.21|9
1656853370000|2022-07-03 13:02:50|5945.29|5825.29|5945.22|5825.22|5945.33|5825.33|5945.22|5825.22|7
1656853380000|2022-07-03 13:03:00|5945.27|5825.27|5945.21|5825.21|5945.52|5825.52|5945.11|5825.11|9
1656853390000|2022-07-03 13:03:10|5945.24|5825.24|5945.27|5825.27|5945.31|5825.31|5944.93|5824.93|10
1656853400000|2022-07-03 13:03:20|5945.2|5825.2|5944.38|5824.38|5945.2|5825.2|5944.38|5824.38|10
1656853410000|2022-07-03 13:03:30|5944.5|5824.5|5944.17|5824.17|5944.6|5824.6|5944.17|5824.17|10
1656853420000|2022-07-03 13:03:40|5944.18|5824.18|5942.29|5822.29|5944.18|5824.18|5942.29|5822.29|10
1656853430000|2022-07-03 13:03:50|5941.9|5821.9|5941.7|5821.7|5941.91|5821.91|5941.64|5821.64|10
1656853440000|2022-07-03 13:04:00|5941.79|5821.79|5940.93|5820.93|5941.79|5821.79|5940.82|5820.82|9
1656853450000|2022-07-03 13:04:10|5940.99|5820.99|5940.76|5820.76|5941|5821|5940.71|5820.71|10
1656853460000|2022-07-03 13:04:20|5940.82|5820.82|5940.53|5820.53|5940.83|5820.83|5940|5820|8
1656853470000|2022-07-03 13:04:30|5940.42|5820.42|5941.54|5821.54|5941.54|5821.54|5940.42|5820.42|10
1656853480000|2022-07-03 13:04:40|5941.35|5821.35|5941.77|5821.77|5941.77|5821.77|5941.33|5821.33|10
1656853490000|2022-07-03 13:04:50|5941.81|5821.81|5942.76|5822.76|5942.76|5822.76|5941.81|5821.81|10
1656853500000|2022-07-03 13:05:00|5942.79|5822.79|5942.25|5822.25|5942.79|5822.79|5942.25|5822.25|9
1656853510000|2022-07-03 13:05:10|5942.31|5822.31|5942.02|5822.02|5942.45|5822.45|5942.02|5822.02|10
1656853520000|2022-07-03 13:05:20|5942.01|5822.01|5941.39|5821.39|5942.01|5822.01|5941.39|5821.39|10
1656853530000|2022-07-03 13:05:30|5941.42|5821.42|5941.23|5821.23|5941.49|5821.49|5941.22|5821.22|9
1656853540000|2022-07-03 13:05:40|5941.24|5821.24|5941.05|5821.05|5941.24|5821.24|5940.79|5820.79|9
1656853550000|2022-07-03 13:05:50|5940.87|5820.87|5940.46|5820.46|5940.87|5820.87|5940.43|5820.43|8
1656853560000|2022-07-03 13:06:00|5940.44|5820.44|5940.34|5820.34|5940.44|5820.44|5940.24|5820.24|9
1656853570000|2022-07-03 13:06:10|5940.31|5820.31|5940.06|5820.06|5940.31|5820.31|5940.03|5820.03|10
1656853580000|2022-07-03 13:06:20|5940.09|5820.09|5939.93|5819.93|5940.12|5820.12|5939.93|5819.93|6
1656853590000|2022-07-03 13:06:30|5939.96|5819.96|5939.37|5819.37|5940.01|5820.01|5939.32|5819.32|9
1656853600000|2022-07-03 13:06:40|5939.35|5819.35|5939.53|5819.53|5939.53|5819.53|5939.3|5819.3|9
1656853610000|2022-07-03 13:06:50|5939.51|5819.51|5939.18|5819.18|5939.61|5819.61|5939.17|5819.17|9
1656853620000|2022-07-03 13:07:00|5939.17|5819.17|5939.24|5819.24|5939.24|5819.24|5938.99|5818.99|9
1656853630000|2022-07-03 13:07:10|5938.76|5818.76|5937.82|5817.82|5938.76|5818.76|5937.82|5817.82|10
1656853640000|2022-07-03 13:07:20|5937.28|5817.28|5936.85|5816.85|5937.33|5817.33|5936.85|5816.85|10
1656853650000|2022-07-03 13:07:30|5936.9|5816.9|5935.88|5815.88|5936.9|5816.9|5935.88|5815.88|10
1656853660000|2022-07-03 13:07:40|5935.82|5815.82|5935.56|5815.56|5935.82|5815.82|5935.52|5815.52|9
1656853670000|2022-07-03 13:07:50|5935.6|5815.6|5935.53|5815.53|5935.84|5815.84|5935.53|5815.53|9
1656853680000|2022-07-03 13:08:00|5935.77|5815.77|5935.67|5815.67|5935.9|5815.9|5935.67|5815.67|10
1656853690000|2022-07-03 13:08:10|5935.6|5815.6|5935.71|5815.71|5935.71|5815.71|5935.52|5815.52|10
1656853700000|2022-07-03 13:08:20|5935.65|5815.65|5936.39|5816.39|5936.39|5816.39|5935.65|5815.65|10
1656853710000|2022-07-03 13:08:30|5936.48|5816.48|5937.06|5817.06|5937.06|5817.06|5936.48|5816.48|9
1656853720000|2022-07-03 13:08:40|5937.11|5817.11|5937.57|5817.57|5937.57|5817.57|5937.04|5817.04|10
1656853730000|2022-07-03 13:08:50|5937.74|5817.74|5938.98|5818.98|5938.98|5818.98|5937.72|5817.72|10
1656853740000|2022-07-03 13:09:00|5939.29|5819.29|5940.16|5820.16|5940.2|5820.2|5939.29|5819.29|10
1656853750000|2022-07-03 13:09:10|5940.46|5820.46|5941.08|5821.08|5941.08|5821.08|5940.11|5820.11|9
1656853760000|2022-07-03 13:09:20|5941.13|5821.13|5940.73|5820.73|5941.23|5821.23|5940.69|5820.69|9
1656853770000|2022-07-03 13:09:30|5940.69|5820.69|5940.41|5820.41|5940.69|5820.69|5940.37|5820.37|10
1656853780000|2022-07-03 13:09:40|5940.31|5820.31|5940.3|5820.3|5940.56|5820.56|5940.3|5820.3|10
1656853790000|2022-07-03 13:09:50|5940.27|5820.27|5940.31|5820.31|5940.31|5820.31|5940.13|5820.13|8
1656853800000|2022-07-03 13:10:00|5940.41|5820.41|5940.78|5820.78|5940.78|5820.78|5940.41|5820.41|9
1656853810000|2022-07-03 13:10:10|5940.35|5820.35|5940.4|5820.4|5940.48|5820.48|5940.34|5820.34|7
1656853820000|2022-07-03 13:10:20|5940.3|5820.3|5940.37|5820.37|5940.54|5820.54|5940.3|5820.3|9
1656853830000|2022-07-03 13:10:30|5940.44|5820.44|5940.51|5820.51|5940.52|5820.52|5940.43|5820.43|9
1656853840000|2022-07-03 13:10:40|5940.49|5820.49|5940.43|5820.43|5940.49|5820.49|5940.42|5820.42|7
1656853850000|2022-07-03 13:10:50|5940.39|5820.39|5940.48|5820.48|5940.48|5820.48|5940.34|5820.34|8
1656853860000|2022-07-03 13:11:00|5940.52|5820.52|5940.45|5820.45|5940.54|5820.54|5940.42|5820.42|10
1656853870000|2022-07-03 13:11:10|5940.22|5820.22|5940.04|5820.04|5940.22|5820.22|5940.04|5820.04|7
1656853880000|2022-07-03 13:11:20|5939.95|5819.95|5939.94|5819.94|5940.02|5820.02|5939.87|5819.87|10
1656853890000|2022-07-03 13:11:30|5939.85|5819.85|5939.9|5819.9|5939.99|5819.99|5939.84|5819.84|8
1656853900000|2022-07-03 13:11:40|5939.85|5819.85|5939.87|5819.87|5939.9|5819.9|5939.75|5819.75|9
1656853910000|2022-07-03 13:11:50|5939.89|5819.89|5940.08|5820.08|5940.08|5820.08|5939.79|5819.79|9
1656853920000|2022-07-03 13:12:00|5940.02|5820.02|5939.61|5819.61|5940.02|5820.02|5939.59|5819.59|9
1656853930000|2022-07-03 13:12:10|5939.6|5819.6|5939.68|5819.68|5939.74|5819.74|5939.6|5819.6|7
1656853940000|2022-07-03 13:12:20|5939.64|5819.64|5939.83|5819.83|5940.01|5820.01|5939.64|5819.64|10
1656853950000|2022-07-03 13:12:30|5939.76|5819.76|5940.09|5820.09|5940.11|5820.11|5939.72|5819.72|6
1656853960000|2022-07-03 13:12:40|5940.11|5820.11|5940.34|5820.34|5940.34|5820.34|5940.01|5820.01|6
1656853970000|2022-07-03 13:12:50|5940.28|5820.28|5940.69|5820.69|5940.7|5820.7|5940.25|5820.25|10
1656853980000|2022-07-03 13:13:00|5940.62|5820.62|5941.3|5821.3|5941.33|5821.33|5940.62|5820.62|6
1656853990000|2022-07-03 13:13:10|5941.23|5821.23|5941.42|5821.42|5941.42|5821.42|5941.06|5821.06|7
1656854000000|2022-07-03 13:13:20|5941.17|5821.17|5940.05|5820.05|5941.17|5821.17|5940.04|5820.04|9
1656854010000|2022-07-03 13:13:30|5940.03|5820.03|5940.33|5820.33|5940.33|5820.33|5940.03|5820.03|9
1656854020000|2022-07-03 13:13:40|5940.51|5820.51|5940.18|5820.18|5940.57|5820.57|5940.18|5820.18|9
1656854030000|2022-07-03 13:13:50|5940.15|5820.15|5940.11|5820.11|5940.23|5820.23|5940.06|5820.06|8
1656854040000|2022-07-03 13:14:00|5940.14|5820.14|5939.97|5819.97|5940.21|5820.21|5939.89|5819.89|10
1656854050000|2022-07-03 13:14:10|5940.07|5820.07|5939.83|5819.83|5940.07|5820.07|5939.83|5819.83|9
1656854060000|2022-07-03 13:14:20|5939.74|5819.74|5938.53|5818.53|5939.74|5819.74|5938.53|5818.53|10
1656854070000|2022-07-03 13:14:30|5938.54|5818.54|5938.49|5818.49|5938.77|5818.77|5938.49|5818.49|9
1656854080000|2022-07-03 13:14:40|5938.53|5818.53|5937.53|5817.53|5938.53|5818.53|5937.53|5817.53|9
1656854090000|2022-07-03 13:14:50|5937.36|5817.36|5936.38|5816.38|5937.36|5817.36|5936.38|5816.38|10
1656854100000|2022-07-03 13:15:00|5936.42|5816.42|5935.94|5815.94|5936.42|5816.42|5935.94|5815.94|10
1656854110000|2022-07-03 13:15:10|5935.33|5815.33|5934.26|5814.26|5935.33|5815.33|5934.26|5814.26|10
1656854120000|2022-07-03 13:15:20|5934.22|5814.22|5933.43|5813.43|5934.22|5814.22|5933.43|5813.43|9
1656854130000|2022-07-03 13:15:30|5933.56|5813.56|5933.95|5813.95|5934.05|5814.05|5933.56|5813.56|9
1656854140000|2022-07-03 13:15:40|5933.89|5813.89|5933.23|5813.23|5933.89|5813.89|5933.23|5813.23|8
1656854150000|2022-07-03 13:15:50|5933.22|5813.22|5932.62|5812.62|5933.29|5813.29|5932.62|5812.62|10
1656854160000|2022-07-03 13:16:00|5932.64|5812.64|5932.32|5812.32|5932.64|5812.64|5932.27|5812.27|8
1656854170000|2022-07-03 13:16:10|5932.44|5812.44|5932.72|5812.72|5932.76|5812.76|5932.41|5812.41|8
1656854180000|2022-07-03 13:16:20|5932.76|5812.76|5932.79|5812.79|5932.95|5812.95|5932.62|5812.62|10
1656854190000|2022-07-03 13:16:30|5932.68|5812.68|5932.74|5812.74|5932.74|5812.74|5932.64|5812.64|9
1656854200000|2022-07-03 13:16:40|5932.92|5812.92|5932.45|5812.45|5932.97|5812.97|5932.44|5812.44|9
1656854210000|2022-07-03 13:16:50|5932.4|5812.4|5932.39|5812.39|5932.41|5812.41|5932.3|5812.3|7
1656854220000|2022-07-03 13:17:00|5932.34|5812.34|5931.58|5811.58|5932.34|5812.34|5931.58|5811.58|10
1656854230000|2022-07-03 13:17:10|5931.48|5811.48|5930.47|5810.47|5931.48|5811.48|5930.47|5810.47|10
1656854240000|2022-07-03 13:17:20|5930.35|5810.35|5930.29|5810.29|5930.36|5810.36|5930.18|5810.18|10
1656854250000|2022-07-03 13:17:30|5930.03|5810.03|5929.45|5809.45|5930.31|5810.31|5929.45|5809.45|9
1656854260000|2022-07-03 13:17:40|5929.32|5809.32|5928.94|5808.94|5929.38|5809.38|5928.86|5808.86|10
1656854270000|2022-07-03 13:17:50|5928.82|5808.82|5928.64|5808.64|5928.82|5808.82|5928.56|5808.56|9
1656854280000|2022-07-03 13:18:00|5928.69|5808.69|5928.4|5808.4|5928.69|5808.69|5928.4|5808.4|10
1656854290000|2022-07-03 13:18:10|5928.36|5808.36|5927.51|5807.51|5928.36|5808.36|5927.51|5807.51|9
1656854300000|2022-07-03 13:18:20|5927.52|5807.52|5927.23|5807.23|5927.52|5807.52|5927.23|5807.23|9
1656854310000|2022-07-03 13:18:30|5927.2|5807.2|5926.88|5806.88|5927.2|5807.2|5926.76|5806.76|10
1656854320000|2022-07-03 13:18:40|5926.86|5806.86|5926.68|5806.68|5926.88|5806.88|5926.68|5806.68|9
1656854330000|2022-07-03 13:18:50|5926.75|5806.75|5926.52|5806.52|5926.75|5806.75|5926.39|5806.39|10
1656854340000|2022-07-03 13:19:00|5926.51|5806.51|5926.74|5806.74|5926.76|5806.76|5926.38|5806.38|10
1656854350000|2022-07-03 13:19:10|5926.72|5806.72|5926.72|5806.72|5926.82|5806.82|5926.6|5806.6|9
1656854360000|2022-07-03 13:19:20|5926.61|5806.61|5926.71|5806.71|5926.78|5806.78|5926.6|5806.6|10
1656854370000|2022-07-03 13:19:30|5926.73|5806.73|5926.93|5806.93|5926.93|5806.93|5926.73|5806.73|10
1656854380000|2022-07-03 13:19:40|5927.09|5807.09|5927.3|5807.3|5927.31|5807.31|5927.09|5807.09|9
1656854390000|2022-07-03 13:19:50|5927.25|5807.25|5927.56|5807.56|5927.58|5807.58|5927.25|5807.25|8
1656854400000|2022-07-03 13:20:00|5927.44|5807.44|5927.62|5807.62|5927.63|5807.63|5927.41|5807.41|8
1656854410000|2022-07-03 13:20:10|5927.66|5807.66|5927.34|5807.34|5927.66|5807.66|5927.24|5807.24|9
1656854420000|2022-07-03 13:20:20|5927.37|5807.37|5927.36|5807.36|5927.49|5807.49|5927.3|5807.3|8
1656854430000|2022-07-03 13:20:30|5927.42|5807.42|5927.42|5807.42|5927.44|5807.44|5927.39|5807.39|6
1656854440000|2022-07-03 13:20:40|5927.45|5807.45|5927.19|5807.19|5927.5|5807.5|5927.19|5807.19|8
1656854450000|2022-07-03 13:20:50|5927.21|5807.21|5927.4|5807.4|5927.43|5807.43|5927.21|5807.21|9
1656854460000|2022-07-03 13:21:00|5927.39|5807.39|5928.07|5808.07|5928.17|5808.17|5927.39|5807.39|8
1656854470000|2022-07-03 13:21:10|5928.38|5808.38|5930.58|5810.58|5930.58|5810.58|5928.38|5808.38|10
1656854480000|2022-07-03 13:21:20|5931.13|5811.13|5931.97|5811.97|5931.97|5811.97|5931.13|5811.13|9
1656854490000|2022-07-03 13:21:30|5931.31|5811.31|5931.02|5811.02|5931.59|5811.59|5931.02|5811.02|9
1656854500000|2022-07-03 13:21:40|5931|5811|5931.03|5811.03|5931.47|5811.47|5931|5811|10
1656854510000|2022-07-03 13:21:50|5931.04|5811.04|5931.92|5811.92|5931.92|5811.92|5930.97|5810.97|10
1656854520000|2022-07-03 13:22:00|5932.28|5812.28|5932.36|5812.36|5932.56|5812.56|5932.28|5812.28|10
1656854530000|2022-07-03 13:22:10|5932.77|5812.77|5933.54|5813.54|5933.54|5813.54|5932.7|5812.7|9
1656854540000|2022-07-03 13:22:20|5933.68|5813.68|5934.56|5814.56|5934.56|5814.56|5933.68|5813.68|10
1656854550000|2022-07-03 13:22:30|5934.62|5814.62|5934.23|5814.23|5934.62|5814.62|5934.17|5814.17|9
1656854560000|2022-07-03 13:22:40|5934.42|5814.42|5935.11|5815.11|5935.11|5815.11|5934.35|5814.35|9
1656854570000|2022-07-03 13:22:50|5935.06|5815.06|5935.28|5815.28|5935.28|5815.28|5935.02|5815.02|9
1656854580000|2022-07-03 13:23:00|5935.38|5815.38|5935.5|5815.5|5935.55|5815.55|5935.21|5815.21|8
1656854590000|2022-07-03 13:23:10|5935.56|5815.56|5935.63|5815.63|5935.64|5815.64|5935.51|5815.51|9
1656854600000|2022-07-03 13:23:20|5935.64|5815.64|5935.33|5815.33|5935.64|5815.64|5935.29|5815.29|10
1656854610000|2022-07-03 13:23:30|5935.25|5815.25|5935.53|5815.53|5935.53|5815.53|5935.25|5815.25|5
1656854620000|2022-07-03 13:23:40|5935.47|5815.47|5935.46|5815.46|5935.53|5815.53|5935.46|5815.46|6
1656854630000|2022-07-03 13:23:50|5935.45|5815.45|5935.5|5815.5|5935.5|5815.5|5935.32|5815.32|9
1656854640000|2022-07-03 13:24:00|5935.39|5815.39|5935.83|5815.83|5935.83|5815.83|5935.31|5815.31|10
1656854650000|2022-07-03 13:24:10|5935.89|5815.89|5935.2|5815.2|5935.89|5815.89|5935.15|5815.15|10
1656854660000|2022-07-03 13:24:20|5935.27|5815.27|5934.76|5814.76|5935.27|5815.27|5934.41|5814.41|10
1656854670000|2022-07-03 13:24:30|5934.54|5814.54|5934.39|5814.39|5934.54|5814.54|5934.27|5814.27|9
1656854680000|2022-07-03 13:24:40|5934.41|5814.41|5934.88|5814.88|5934.89|5814.89|5934.41|5814.41|6
1656854690000|2022-07-03 13:24:50|5934.9|5814.9|5934.81|5814.81|5935.04|5815.04|5934.81|5814.81|9
1656854700000|2022-07-03 13:25:00|5934.75|5814.75|5934.29|5814.29|5934.75|5814.75|5934.29|5814.29|9
1656854710000|2022-07-03 13:25:10|5934.24|5814.24|5933.14|5813.14|5934.24|5814.24|5933.14|5813.14|10
1656854720000|2022-07-03 13:25:20|5933.01|5813.01|5932.47|5812.47|5933.01|5813.01|5932.42|5812.42|9
1656854730000|2022-07-03 13:25:30|5932.39|5812.39|5932.05|5812.05|5932.39|5812.39|5932.05|5812.05|8
1656854740000|2022-07-03 13:25:40|5932.12|5812.12|5930.02|5810.02|5932.12|5812.12|5930.02|5810.02|8
1656854750000|2022-07-03 13:25:50|5930.13|5810.13|5929.96|5809.96|5930.13|5810.13|5929.89|5809.89|9
1656854760000|2022-07-03 13:26:00|5930.07|5810.07|5930.1|5810.1|5930.26|5810.26|5930.07|5810.07|9
1656854770000|2022-07-03 13:26:10|5930.17|5810.17|5929.81|5809.81|5930.26|5810.26|5929.81|5809.81|9
1656854780000|2022-07-03 13:26:20|5929.91|5809.91|5929.95|5809.95|5930.05|5810.05|5929.76|5809.76|10
1656854790000|2022-07-03 13:26:30|5929.74|5809.74|5930.15|5810.15|5930.15|5810.15|5929.74|5809.74|8
1656854800000|2022-07-03 13:26:40|5929.84|5809.84|5930.36|5810.36|5930.41|5810.41|5929.84|5809.84|10
1656854810000|2022-07-03 13:26:50|5930.3|5810.3|5930.07|5810.07|5930.35|5810.35|5930.07|5810.07|9
1656854820000|2022-07-03 13:27:00|5930.1|5810.1|5930.54|5810.54|5930.55|5810.55|5930.1|5810.1|8
1656854830000|2022-07-03 13:27:10|5930.59|5810.59|5930.73|5810.73|5930.73|5810.73|5930.5|5810.5|10
1656854840000|2022-07-03 13:27:20|5930.6|5810.6|5931.19|5811.19|5931.21|5811.21|5930.6|5810.6|7
1656854850000|2022-07-03 13:27:30|5931.33|5811.33|5932.34|5812.34|5932.34|5812.34|5931.33|5811.33|9
1656854860000|2022-07-03 13:27:40|5932.22|5812.22|5933.11|5813.11|5933.11|5813.11|5932.22|5812.22|9
1656854870000|2022-07-03 13:27:50|5933.15|5813.15|5933.65|5813.65|5933.65|5813.65|5933.15|5813.15|8
1656854880000|2022-07-03 13:28:00|5933.68|5813.68|5933.61|5813.61|5933.9|5813.9|5933.61|5813.61|10
1656854890000|2022-07-03 13:28:10|5933.48|5813.48|5933.25|5813.25|5933.48|5813.48|5933.19|5813.19|10
1656854900000|2022-07-03 13:28:20|5933.26|5813.26|5933.1|5813.1|5933.26|5813.26|5932.96|5812.96|8
1656854910000|2022-07-03 13:28:30|5933.03|5813.03|5933.2|5813.2|5933.2|5813.2|5933.03|5813.03|7
1656854920000|2022-07-03 13:28:40|5933.16|5813.16|5933.8|5813.8|5933.8|5813.8|5933.16|5813.16|9
1656854930000|2022-07-03 13:28:50|5934.14|5814.14|5933.48|5813.48|5934.14|5814.14|5933.48|5813.48|10
1656854940000|2022-07-03 13:29:00|5933.53|5813.53|5933.21|5813.21|5933.57|5813.57|5933.21|5813.21|9
1656854950000|2022-07-03 13:29:10|5933.23|5813.23|5933.52|5813.52|5933.52|5813.52|5933.07|5813.07|10
1656854960000|2022-07-03 13:29:20|5933.64|5813.64|5933.7|5813.7|5933.7|5813.7|5933.51|5813.51|9
1656854970000|2022-07-03 13:29:30|5933.79|5813.79|5934.36|5814.36|5934.36|5814.36|5933.79|5813.79|10
1656854980000|2022-07-03 13:29:40|5934.47|5814.47|5934.72|5814.72|5934.82|5814.82|5934.46|5814.46|9
1656854990000|2022-07-03 13:29:50|5934.73|5814.73|5934.68|5814.68|5934.86|5814.86|5934.64|5814.64|9
1656855000000|2022-07-03 13:30:00|5934.63|5814.63|5934.1|5814.1|5934.63|5814.63|5934.08|5814.08|8
1656855010000|2022-07-03 13:30:10|5933.93|5813.93|5934.01|5814.01|5934.21|5814.21|5933.93|5813.93|9
1656855020000|2022-07-03 13:30:20|5934.06|5814.06|5934.19|5814.19|5934.21|5814.21|5934.06|5814.06|10
1656855030000|2022-07-03 13:30:30|5934.18|5814.18|5934.43|5814.43|5934.6|5814.6|5934.18|5814.18|9
1656855040000|2022-07-03 13:30:40|5934.42|5814.42|5934.27|5814.27|5934.42|5814.42|5934.2|5814.2|9
1656855050000|2022-07-03 13:30:50|5934.25|5814.25|5933.65|5813.65|5934.25|5814.25|5933.65|5813.65|10
1656855060000|2022-07-03 13:31:00|5933.54|5813.54|5932.95|5812.95|5933.56|5813.56|5932.95|5812.95|9
1656855070000|2022-07-03 13:31:10|5933.02|5813.02|5932.91|5812.91|5933.02|5813.02|5932.87|5812.87|10
1656855080000|2022-07-03 13:31:20|5932.86|5812.86|5932.78|5812.78|5933.01|5813.01|5932.78|5812.78|10
1656855090000|2022-07-03 13:31:30|5932.79|5812.79|5932.64|5812.64|5932.79|5812.79|5932.64|5812.64|8
1656855100000|2022-07-03 13:31:40|5932.7|5812.7|5933.31|5813.31|5933.35|5813.35|5932.7|5812.7|10
1656855110000|2022-07-03 13:31:50|5933.3|5813.3|5933.76|5813.76|5933.76|5813.76|5933.3|5813.3|9
1656855120000|2022-07-03 13:32:00|5933.73|5813.73|5934.04|5814.04|5934.1|5814.1|5933.63|5813.63|8
1656855130000|2022-07-03 13:32:10|5934.05|5814.05|5934.3|5814.3|5934.3|5814.3|5934.04|5814.04|6
1656855140000|2022-07-03 13:32:20|5934.27|5814.27|5934.37|5814.37|5934.41|5814.41|5934.21|5814.21|9
1656855150000|2022-07-03 13:32:30|5934.36|5814.36|5934.28|5814.28|5934.45|5814.45|5934.28|5814.28|8
1656855160000|2022-07-03 13:32:40|5934.29|5814.29|5934.52|5814.52|5934.53|5814.53|5934.29|5814.29|8
1656855170000|2022-07-03 13:32:50|5934.71|5814.71|5934.61|5814.61|5934.71|5814.71|5934.51|5814.51|7
1656855180000|2022-07-03 13:33:00|5934.66|5814.66|5934.81|5814.81|5935.03|5815.03|5934.64|5814.64|10
1656855190000|2022-07-03 13:33:10|5934.83|5814.83|5934.12|5814.12|5934.83|5814.83|5934.12|5814.12|10
1656855200000|2022-07-03 13:33:20|5934.19|5814.19|5934.51|5814.51|5934.52|5814.52|5934.19|5814.19|6
1656855210000|2022-07-03 13:33:30|5934.55|5814.55|5934.62|5814.62|5934.68|5814.68|5934.55|5814.55|4
1656855220000|2022-07-03 13:33:40|5934.71|5814.71|5934.43|5814.43|5934.71|5814.71|5934.31|5814.31|7
1656855230000|2022-07-03 13:33:50|5934.09|5814.09|5933.91|5813.91|5934.13|5814.13|5933.91|5813.91|10
1656855240000|2022-07-03 13:34:00|5933.75|5813.75|5932.35|5812.35|5933.75|5813.75|5932.35|5812.35|10
1656855250000|2022-07-03 13:34:10|5932.14|5812.14|5930.28|5810.28|5932.25|5812.25|5930.28|5810.28|10
1656855260000|2022-07-03 13:34:20|5928.83|5808.83|5925.21|5805.21|5928.83|5808.83|5925.18|5805.18|9
1656855270000|2022-07-03 13:34:30|5925.55|5805.55|5924.03|5804.03|5925.55|5805.55|5924.03|5804.03|10
1656855280000|2022-07-03 13:34:40|5923.93|5803.93|5922.94|5802.94|5923.95|5803.95|5922.92|5802.92|10
1656855290000|2022-07-03 13:34:50|5923.18|5803.18|5923.51|5803.51|5923.51|5803.51|5923.1|5803.1|8
1656855300000|2022-07-03 13:35:00|5923.25|5803.25|5924.33|5804.33|5924.33|5804.33|5923.23|5803.23|8
1656855310000|2022-07-03 13:35:10|5924.56|5804.56|5924.19|5804.19|5924.57|5804.57|5924.19|5804.19|10
1656855320000|2022-07-03 13:35:20|5924.52|5804.52|5924.02|5804.02|5924.52|5804.52|5923.75|5803.75|10
1656855330000|2022-07-03 13:35:30|5923.98|5803.98|5923.45|5803.45|5923.98|5803.98|5923.45|5803.45|9
1656855340000|2022-07-03 13:35:40|5922.93|5802.93|5923.7|5803.7|5923.7|5803.7|5922.8|5802.8|10
1656855350000|2022-07-03 13:35:50|5923.61|5803.61|5923.53|5803.53|5923.69|5803.69|5923.34|5803.34|10
1656855360000|2022-07-03 13:36:00|5923.44|5803.44|5923.46|5803.46|5923.57|5803.57|5923.36|5803.36|10
1656855370000|2022-07-03 13:36:10|5923.53|5803.53|5923.42|5803.42|5923.54|5803.54|5923.32|5803.32|9
1656855380000|2022-07-03 13:36:20|5923.48|5803.48|5923.62|5803.62|5923.71|5803.71|5923.46|5803.46|8
1656855390000|2022-07-03 13:36:30|5923.75|5803.75|5923.69|5803.69|5923.75|5803.75|5923.66|5803.66|9
1656855400000|2022-07-03 13:36:40|5923.62|5803.62|5923.8|5803.8|5923.8|5803.8|5923.61|5803.61|8
1656855410000|2022-07-03 13:36:50|5923.61|5803.61|5923.18|5803.18|5923.63|5803.63|5923.15|5803.15|8
1656855420000|2022-07-03 13:37:00|5923.21|5803.21|5923.23|5803.23|5923.34|5803.34|5923.16|5803.16|9
1656855430000|2022-07-03 13:37:10|5922.78|5802.78|5918.99|5798.99|5922.81|5802.81|5918.99|5798.99|10
1656855440000|2022-07-03 13:37:20|5918.23|5798.23|5917.13|5797.13|5918.23|5798.23|5917.12|5797.12|10
1656855450000|2022-07-03 13:37:30|5917.35|5797.35|5917.53|5797.53|5917.54|5797.54|5916.93|5796.93|10
1656855460000|2022-07-03 13:37:40|5917.45|5797.45|5915.86|5795.86|5917.45|5797.45|5915.86|5795.86|10
1656855470000|2022-07-03 13:37:50|5915.59|5795.59|5914.69|5794.69|5915.6|5795.6|5914.69|5794.69|9
1656855480000|2022-07-03 13:38:00|5914.56|5794.56|5914.39|5794.39|5916.05|5796.05|5914.3|5794.3|10
1656855490000|2022-07-03 13:38:10|5914.38|5794.38|5916.54|5796.54|5916.96|5796.96|5914.38|5794.38|10
1656855500000|2022-07-03 13:38:20|5916.5|5796.5|5913.21|5793.21|5916.65|5796.65|5913.21|5793.21|9
1656855510000|2022-07-03 13:38:30|5914.06|5794.06|5912.67|5792.67|5914.37|5794.37|5911.44|5791.44|10
1656855520000|2022-07-03 13:38:40|5910.86|5790.86|5906.04|5786.04|5911.52|5791.52|5906.04|5786.04|10
1656855530000|2022-07-03 13:38:50|5904.52|5784.52|5897.73|5777.73|5904.52|5784.52|5897.73|5777.73|10
1656855540000|2022-07-03 13:39:00|5897.74|5777.74|5894.83|5774.83|5897.74|5777.74|5894.83|5774.83|10
1656855550000|2022-07-03 13:39:10|5895.01|5775.01|5895.65|5775.65|5896.29|5776.29|5894.87|5774.87|10
1656855560000|2022-07-03 13:39:20|5895.57|5775.57|5900.35|5780.35|5900.48|5780.48|5895.57|5775.57|10
1656855570000|2022-07-03 13:39:30|5900.19|5780.19|5900.32|5780.32|5900.96|5780.96|5900.19|5780.19|10
1656855580000|2022-07-03 13:39:40|5900.19|5780.19|5900.16|5780.16|5900.19|5780.19|5899.72|5779.72|10
1656855590000|2022-07-03 13:39:50|5900.1|5780.1|5901.63|5781.63|5901.73|5781.73|5900.1|5780.1|10
1656855600000|2022-07-03 13:40:00|5901.77|5781.77|5902.36|5782.36|5902.41|5782.41|5901.77|5781.77|10
1656855610000|2022-07-03 13:40:10|5902.13|5782.13|5902.68|5782.68|5902.68|5782.68|5902.13|5782.13|9
1656855620000|2022-07-03 13:40:20|5902.71|5782.71|5904.52|5784.52|5904.52|5784.52|5902.71|5782.71|10
1656855630000|2022-07-03 13:40:30|5904.42|5784.42|5903.59|5783.59|5904.49|5784.49|5903.59|5783.59|10
1656855640000|2022-07-03 13:40:40|5903.1|5783.1|5903.38|5783.38|5903.61|5783.61|5902.74|5782.74|10
1656855650000|2022-07-03 13:40:50|5903.48|5783.48|5903.64|5783.64|5903.68|5783.68|5903.41|5783.41|10
1656855660000|2022-07-03 13:41:00|5903.48|5783.48|5903.69|5783.69|5903.69|5783.69|5903.43|5783.43|10
1656855670000|2022-07-03 13:41:10|5903.76|5783.76|5903.26|5783.26|5903.76|5783.76|5903.26|5783.26|10
1656855680000|2022-07-03 13:41:20|5903|5783|5902.44|5782.44|5903.26|5783.26|5902.25|5782.25|10
1656855690000|2022-07-03 13:41:30|5902.47|5782.47|5902.91|5782.91|5903.14|5783.14|5902.47|5782.47|10
1656855700000|2022-07-03 13:41:40|5902.76|5782.76|5902.71|5782.71|5902.77|5782.77|5902.23|5782.23|9
1656855710000|2022-07-03 13:41:50|5902.8|5782.8|5903.22|5783.22|5903.22|5783.22|5902.46|5782.46|10
1656855720000|2022-07-03 13:42:00|5903.44|5783.44|5903.09|5783.09|5903.44|5783.44|5902.97|5782.97|8
1656855730000|2022-07-03 13:42:10|5903.3|5783.3|5903.7|5783.7|5903.76|5783.76|5903.29|5783.29|10
1656855740000|2022-07-03 13:42:20|5903.68|5783.68|5904.48|5784.48|5904.48|5784.48|5903.68|5783.68|10
1656855750000|2022-07-03 13:42:30|5904.54|5784.54|5904.85|5784.85|5904.85|5784.85|5904.46|5784.46|9
1656855760000|2022-07-03 13:42:40|5904.73|5784.73|5904.92|5784.92|5904.98|5784.98|5904.63|5784.63|10
1656855770000|2022-07-03 13:42:50|5904.91|5784.91|5905.04|5785.04|5905.14|5785.14|5904.36|5784.36|8
1656855780000|2022-07-03 13:43:00|5905.02|5785.02|5905.16|5785.16|5905.25|5785.25|5905.02|5785.02|9
1656855790000|2022-07-03 13:43:10|5905.31|5785.31|5905.15|5785.15|5905.35|5785.35|5905.04|5785.04|10
1656855800000|2022-07-03 13:43:20|5905.1|5785.1|5905.1|5785.1|5905.37|5785.37|5904.9|5784.9|10
1656855810000|2022-07-03 13:43:30|5905.31|5785.31|5904.87|5784.87|5905.47|5785.47|5904.87|5784.87|10
1656855820000|2022-07-03 13:43:40|5904.71|5784.71|5905.85|5785.85|5905.85|5785.85|5904.68|5784.68|10
1656855830000|2022-07-03 13:43:50|5905.81|5785.81|5905.94|5785.94|5906.19|5786.19|5905.78|5785.78|10
1656855840000|2022-07-03 13:44:00|5906.08|5786.08|5905.91|5785.91|5906.11|5786.11|5905.91|5785.91|9
1656855850000|2022-07-03 13:44:10|5905.84|5785.84|5906.47|5786.47|5906.47|5786.47|5905.78|5785.78|10
1656855860000|2022-07-03 13:44:20|5906.33|5786.33|5905.91|5785.91|5906.41|5786.41|5905.91|5785.91|10
1656855870000|2022-07-03 13:44:30|5906.17|5786.17|5906.02|5786.02|5906.44|5786.44|5906.02|5786.02|10
1656855880000|2022-07-03 13:44:40|5906|5786|5906.36|5786.36|5906.45|5786.45|5906|5786|10
1656855890000|2022-07-03 13:44:50|5906.34|5786.34|5906.42|5786.42|5906.62|5786.62|5906.34|5786.34|8
1656855900000|2022-07-03 13:45:00|5906.44|5786.44|5906.34|5786.34|5906.47|5786.47|5906.29|5786.29|10
1656855910000|2022-07-03 13:45:10|5906.51|5786.51|5907.46|5787.46|5907.46|5787.46|5906.51|5786.51|9
1656855920000|2022-07-03 13:45:20|5907.53|5787.53|5908.38|5788.38|5908.38|5788.38|5907.53|5787.53|8
1656855930000|2022-07-03 13:45:30|5908.33|5788.33|5908.17|5788.17|5908.33|5788.33|5907.85|5787.85|8
1656855940000|2022-07-03 13:45:40|5908.33|5788.33|5908.08|5788.08|5908.4|5788.4|5907.96|5787.96|9
1656855950000|2022-07-03 13:45:50|5907.65|5787.65|5907.14|5787.14|5907.68|5787.68|5907.14|5787.14|9
1656855960000|2022-07-03 13:46:00|5907.23|5787.23|5906.81|5786.81|5907.23|5787.23|5906.63|5786.63|10
1656855970000|2022-07-03 13:46:10|5906.8|5786.8|5906.49|5786.49|5906.84|5786.84|5906.46|5786.46|9
1656855980000|2022-07-03 13:46:20|5906.54|5786.54|5906.43|5786.43|5906.65|5786.65|5906.43|5786.43|10
1656855990000|2022-07-03 13:46:30|5906.53|5786.53|5906.92|5786.92|5906.98|5786.98|5906.44|5786.44|9
1656856000000|2022-07-03 13:46:40|5906.87|5786.87|5907.43|5787.43|5907.55|5787.55|5906.87|5786.87|8
1656856010000|2022-07-03 13:46:50|5907.67|5787.67|5907.56|5787.56|5907.87|5787.87|5907.41|5787.41|9
1656856020000|2022-07-03 13:47:00|5907.54|5787.54|5907.22|5787.22|5907.54|5787.54|5907.1|5787.1|10
1656856030000|2022-07-03 13:47:10|5907.21|5787.21|5906.77|5786.77|5907.25|5787.25|5906.76|5786.76|9
1656856040000|2022-07-03 13:47:20|5906.86|5786.86|5906.25|5786.25|5906.91|5786.91|5906.13|5786.13|10
1656856050000|2022-07-03 13:47:30|5906.24|5786.24|5906.09|5786.09|5906.24|5786.24|5906.06|5786.06|10
1656856060000|2022-07-03 13:47:40|5906.12|5786.12|5906.1|5786.1|5906.3|5786.3|5906.03|5786.03|10
1656856070000|2022-07-03 13:47:50|5906.01|5786.01|5906.09|5786.09|5906.21|5786.21|5906.01|5786.01|10
1656856080000|2022-07-03 13:48:00|5906.21|5786.21|5905.61|5785.61|5906.21|5786.21|5905.61|5785.61|9
1656856090000|2022-07-03 13:48:10|5905.44|5785.44|5904.47|5784.47|5905.44|5785.44|5904.4|5784.4|10
1656856100000|2022-07-03 13:48:20|5904.22|5784.22|5903.79|5783.79|5904.47|5784.47|5903.74|5783.74|10
1656856110000|2022-07-03 13:48:30|5903.78|5783.78|5901.54|5781.54|5903.78|5783.78|5901.54|5781.54|10
1656856120000|2022-07-03 13:48:40|5901.52|5781.52|5901.1|5781.1|5901.68|5781.68|5901.05|5781.05|10
1656856130000|2022-07-03 13:48:50|5901.08|5781.08|5901.33|5781.33|5901.54|5781.54|5901.07|5781.07|9
1656856140000|2022-07-03 13:49:00|5901.53|5781.53|5901.85|5781.85|5901.85|5781.85|5901.53|5781.53|10
1656856150000|2022-07-03 13:49:10|5901.74|5781.74|5900.23|5780.23|5901.74|5781.74|5900.17|5780.17|10
1656856160000|2022-07-03 13:49:20|5900.44|5780.44|5900.21|5780.21|5901.04|5781.04|5900.21|5780.21|10
1656856170000|2022-07-03 13:49:30|5900.17|5780.17|5899.65|5779.65|5900.51|5780.51|5899.61|5779.61|9
1656856180000|2022-07-03 13:49:40|5899.69|5779.69|5898.66|5778.66|5899.69|5779.69|5898.66|5778.66|10
1656856190000|2022-07-03 13:49:50|5898.84|5778.84|5898.8|5778.8|5898.94|5778.94|5898.66|5778.66|9
1656856200000|2022-07-03 13:50:00|5898.76|5778.76|5898.05|5778.05|5898.96|5778.96|5898.05|5778.05|10
1656856210000|2022-07-03 13:50:10|5897.9|5777.9|5897.96|5777.96|5898.21|5778.21|5897.74|5777.74|10
1656856220000|2022-07-03 13:50:20|5898.12|5778.12|5897.86|5777.86|5898.12|5778.12|5897.86|5777.86|10
1656856230000|2022-07-03 13:50:30|5897.96|5777.96|5898.48|5778.48|5898.48|5778.48|5897.9|5777.9|10
1656856240000|2022-07-03 13:50:40|5898.55|5778.55|5899.04|5779.04|5899.24|5779.24|5898.4|5778.4|9
1656856250000|2022-07-03 13:50:50|5899.27|5779.27|5899.43|5779.43|5899.53|5779.53|5899.13|5779.13|10
1656856260000|2022-07-03 13:51:00|5899.39|5779.39|5899.78|5779.78|5899.78|5779.78|5899.27|5779.27|10
1656856270000|2022-07-03 13:51:10|5899.53|5779.53|5899.16|5779.16|5899.53|5779.53|5898.93|5778.93|10
1656856280000|2022-07-03 13:51:20|5899.11|5779.11|5899.48|5779.48|5899.51|5779.51|5898.99|5778.99|10
1656856290000|2022-07-03 13:51:30|5899.32|5779.32|5900.08|5780.08|5900.08|5780.08|5899.32|5779.32|10
1656856300000|2022-07-03 13:51:40|5900.09|5780.09|5899.76|5779.76|5900.09|5780.09|5899.32|5779.32|9
1656856310000|2022-07-03 13:51:50|5899.82|5779.82|5899.49|5779.49|5899.82|5779.82|5899.37|5779.37|10
1656856320000|2022-07-03 13:52:00|5899.34|5779.34|5898.92|5778.92|5899.34|5779.34|5898.92|5778.92|10
1656856330000|2022-07-03 13:52:10|5898.97|5778.97|5899.24|5779.24|5899.24|5779.24|5898.97|5778.97|10
1656856340000|2022-07-03 13:52:20|5899.02|5779.02|5898.62|5778.62|5899.19|5779.19|5898.55|5778.55|10
1656856350000|2022-07-03 13:52:30|5898.7|5778.7|5897.73|5777.73|5898.73|5778.73|5897.73|5777.73|9
1656856360000|2022-07-03 13:52:40|5897.9|5777.9|5897.01|5777.01|5897.9|5777.9|5897.01|5777.01|10
1656856370000|2022-07-03 13:52:50|5896.94|5776.94|5897.22|5777.22|5897.28|5777.28|5896.94|5776.94|8
1656856380000|2022-07-03 13:53:00|5897.14|5777.14|5897.54|5777.54|5897.83|5777.83|5897.14|5777.14|10
1656856390000|2022-07-03 13:53:10|5897.53|5777.53|5897.57|5777.57|5897.72|5777.72|5897.5|5777.5|10
1656856400000|2022-07-03 13:53:20|5897.51|5777.51|5897.02|5777.02|5897.6|5777.6|5897.02|5777.02|9
1656856410000|2022-07-03 13:53:30|5896.86|5776.86|5896.48|5776.48|5896.86|5776.86|5896.48|5776.48|9
1656856420000|2022-07-03 13:53:40|5896.54|5776.54|5896.47|5776.47|5896.56|5776.56|5896.32|5776.32|10
1656856430000|2022-07-03 13:53:50|5896.68|5776.68|5897.21|5777.21|5897.22|5777.22|5896.68|5776.68|10
1656856440000|2022-07-03 13:54:00|5897.22|5777.22|5897.59|5777.59|5897.59|5777.59|5897.07|5777.07|10
1656856450000|2022-07-03 13:54:10|5897.84|5777.84|5897.63|5777.63|5898.03|5778.03|5897.63|5777.63|9
1656856460000|2022-07-03 13:54:20|5896.89|5776.89|5896.93|5776.93|5896.93|5776.93|5896.84|5776.84|10
1656856470000|2022-07-03 13:54:30|5896.96|5776.96|5897.01|5777.01|5897.12|5777.12|5896.92|5776.92|9
1656856480000|2022-07-03 13:54:40|5897|5777|5896.78|5776.78|5897.02|5777.02|5896.78|5776.78|10
1656856490000|2022-07-03 13:54:50|5896.73|5776.73|5896.01|5776.01|5896.73|5776.73|5895.86|5775.86|9
1656856500000|2022-07-03 13:55:00|5896.04|5776.04|5895.83|5775.83|5896.04|5776.04|5895.58|5775.58|10
1656856510000|2022-07-03 13:55:10|5895.72|5775.72|5896.62|5776.62|5896.62|5776.62|5895.72|5775.72|9
1656856520000|2022-07-03 13:55:20|5896.83|5776.83|5896.97|5776.97|5897.17|5777.17|5896.83|5776.83|10
1656856530000|2022-07-03 13:55:30|5896.81|5776.81|5896.99|5776.99|5897.11|5777.11|5896.81|5776.81|8
1656856540000|2022-07-03 13:55:40|5896.96|5776.96|5896.09|5776.09|5896.96|5776.96|5896.09|5776.09|8
1656856550000|2022-07-03 13:55:50|5896.2|5776.2|5896.22|5776.22|5896.22|5776.22|5895.98|5775.98|10
1656856560000|2022-07-03 13:56:00|5896.24|5776.24|5897.28|5777.28|5897.28|5777.28|5896.24|5776.24|10
1656856570000|2022-07-03 13:56:10|5897.06|5777.06|5897.24|5777.24|5897.43|5777.43|5897.06|5777.06|9
1656856580000|2022-07-03 13:56:20|5897.4|5777.4|5897.79|5777.79|5897.79|5777.79|5897.4|5777.4|10
1656856590000|2022-07-03 13:56:30|5897.71|5777.71|5897.82|5777.82|5897.82|5777.82|5897.6|5777.6|8
1656856600000|2022-07-03 13:56:40|5897.63|5777.63|5897.9|5777.9|5897.9|5777.9|5897.61|5777.61|8
1656856610000|2022-07-03 13:56:50|5897.86|5777.86|5898.84|5778.84|5898.84|5778.84|5897.86|5777.86|10
1656856620000|2022-07-03 13:57:00|5898.92|5778.92|5898.34|5778.34|5899.05|5779.05|5898.34|5778.34|10
1656856630000|2022-07-03 13:57:10|5898.28|5778.28|5898.31|5778.31|5898.33|5778.33|5898.25|5778.25|10
1656856640000|2022-07-03 13:57:20|5898.33|5778.33|5898.1|5778.1|5898.46|5778.46|5898.01|5778.01|9
1656856650000|2022-07-03 13:57:30|5898.15|5778.15|5898.26|5778.26|5898.26|5778.26|5898.05|5778.05|10
1656856660000|2022-07-03 13:57:40|5898.27|5778.27|5898.44|5778.44|5898.44|5778.44|5898.2|5778.2|9
1656856670000|2022-07-03 13:57:50|5898.45|5778.45|5898.71|5778.71|5898.71|5778.71|5898.45|5778.45|9
1656856680000|2022-07-03 13:58:00|5898.75|5778.75|5898.61|5778.61|5898.78|5778.78|5898.61|5778.61|10
1656856690000|2022-07-03 13:58:10|5898.57|5778.57|5898.94|5778.94|5898.94|5778.94|5898.57|5778.57|9
1656856700000|2022-07-03 13:58:20|5898.73|5778.73|5899.07|5779.07|5899.07|5779.07|5898.73|5778.73|9
1656856710000|2022-07-03 13:58:30|5899.18|5779.18|5899.14|5779.14|5899.47|5779.47|5899.14|5779.14|10
1656856720000|2022-07-03 13:58:40|5899.09|5779.09|5899.2|5779.2|5899.24|5779.24|5899.07|5779.07|9
1656856730000|2022-07-03 13:58:50|5899.22|5779.22|5899.2|5779.2|5899.24|5779.24|5899.01|5779.01|10
1656856740000|2022-07-03 13:59:00|5899.11|5779.11|5898.73|5778.73|5899.11|5779.11|5898.73|5778.73|9
1656856750000|2022-07-03 13:59:10|5898.38|5778.38|5897.44|5777.44|5898.38|5778.38|5897.41|5777.41|10
1656856760000|2022-07-03 13:59:20|5897.21|5777.21|5896.65|5776.65|5897.34|5777.34|5896.65|5776.65|8
1656856770000|2022-07-03 13:59:30|5896.58|5776.58|5895.91|5775.91|5896.58|5776.58|5895.78|5775.78|9
1656856780000|2022-07-03 13:59:40|5895.96|5775.96|5895.14|5775.14|5895.96|5775.96|5895.06|5775.06|10
1656856790000|2022-07-03 13:59:50|5895.22|5775.22|5893.92|5773.92|5895.22|5775.22|5893.92|5773.92|10
1656856800000|2022-07-03 14:00:00|5894.02|5774.02|5892.32|5772.32|5894.02|5774.02|5892.1|5772.1|10
1656856810000|2022-07-03 14:00:10|5892.28|5772.28|5891.81|5771.81|5892.52|5772.52|5891.81|5771.81|10
1656856820000|2022-07-03 14:00:20|5892.15|5772.15|5892.53|5772.53|5892.53|5772.53|5892.15|5772.15|10
1656856830000|2022-07-03 14:00:30|5892.47|5772.47|5892.24|5772.24|5892.57|5772.57|5892.24|5772.24|8
1656856840000|2022-07-03 14:00:40|5892.19|5772.19|5892.97|5772.97|5893.06|5773.06|5892.18|5772.18|9
1656856850000|2022-07-03 14:00:50|5893.03|5773.03|5894.44|5774.44|5894.44|5774.44|5893.03|5773.03|9
1656856860000|2022-07-03 14:01:00|5894.66|5774.66|5894.89|5774.89|5895.24|5775.24|5894.51|5774.51|9
1656856870000|2022-07-03 14:01:10|5894.92|5774.92|5895.09|5775.09|5895.19|5775.19|5894.87|5774.87|9
1656856880000|2022-07-03 14:01:20|5895.03|5775.03|5895.34|5775.34|5895.34|5775.34|5894.92|5774.92|10
1656856890000|2022-07-03 14:01:30|5895.37|5775.37|5895.27|5775.27|5895.37|5775.37|5895.17|5775.17|10
1656856900000|2022-07-03 14:01:40|5895.25|5775.25|5895.41|5775.41|5895.59|5775.59|5895.2|5775.2|9
1656856910000|2022-07-03 14:01:50|5895.43|5775.43|5895|5775|5895.52|5775.52|5894.96|5774.96|10
1656856920000|2022-07-03 14:02:00|5894.93|5774.93|5894.84|5774.84|5895|5775|5894.76|5774.76|10
1656856930000|2022-07-03 14:02:10|5894.75|5774.75|5894.3|5774.3|5894.86|5774.86|5894.3|5774.3|8
1656856940000|2022-07-03 14:02:20|5893.97|5773.97|5893.29|5773.29|5894.09|5774.09|5893.29|5773.29|9
1656856950000|2022-07-03 14:02:30|5893.33|5773.33|5893.05|5773.05|5893.33|5773.33|5892.75|5772.75|9
1656856960000|2022-07-03 14:02:40|5893.26|5773.26|5893.32|5773.32|5893.33|5773.33|5893.13|5773.13|9
1656856970000|2022-07-03 14:02:50|5893.28|5773.28|5892.8|5772.8|5893.28|5773.28|5892.8|5772.8|10
1656856980000|2022-07-03 14:03:00|5892.63|5772.63|5890.7|5770.7|5892.63|5772.63|5890.7|5770.7|10
1656856990000|2022-07-03 14:03:10|5890.48|5770.48|5889.19|5769.19|5890.48|5770.48|5888.93|5768.93|10
1656857000000|2022-07-03 14:03:20|5889.07|5769.07|5890.14|5770.14|5890.14|5770.14|5889.07|5769.07|9
1656857010000|2022-07-03 14:03:30|5890.24|5770.24|5893.45|5773.45|5893.45|5773.45|5890.24|5770.24|10
1656857020000|2022-07-03 14:03:40|5893.48|5773.48|5894.97|5774.97|5894.97|5774.97|5893.48|5773.48|10
1656857030000|2022-07-03 14:03:50|5895.42|5775.42|5897.43|5777.43|5897.43|5777.43|5895.42|5775.42|10
1656857040000|2022-07-03 14:04:00|5897.5|5777.5|5899.78|5779.78|5899.78|5779.78|5897.32|5777.32|10
1656857050000|2022-07-03 14:04:10|5900.61|5780.61|5902.5|5782.5|5903.3|5783.3|5900.61|5780.61|10
1656857060000|2022-07-03 14:04:20|5902.58|5782.58|5902.63|5782.63|5902.84|5782.84|5902.58|5782.58|10
1656857070000|2022-07-03 14:04:30|5902.61|5782.61|5902.61|5782.61|5902.9|5782.9|5902.61|5782.61|9
1656857080000|2022-07-03 14:04:40|5902.67|5782.67|5904.18|5784.18|5904.18|5784.18|5902.67|5782.67|10
1656857090000|2022-07-03 14:04:50|5904.22|5784.22|5904.66|5784.66|5904.66|5784.66|5904.22|5784.22|10
1656857100000|2022-07-03 14:05:00|5904.51|5784.51|5903.91|5783.91|5904.51|5784.51|5903.91|5783.91|9
1656857110000|2022-07-03 14:05:10|5903.83|5783.83|5903.48|5783.48|5903.87|5783.87|5903.48|5783.48|10
1656857120000|2022-07-03 14:05:20|5903.63|5783.63|5903.82|5783.82|5903.97|5783.97|5903.48|5783.48|10
1656857130000|2022-07-03 14:05:30|5903.99|5783.99|5902.76|5782.76|5903.99|5783.99|5902.76|5782.76|10
1656857140000|2022-07-03 14:05:40|5902.83|5782.83|5903.8|5783.8|5903.81|5783.81|5902.83|5782.83|10
1656857150000|2022-07-03 14:05:50|5903.92|5783.92|5903.47|5783.47|5903.93|5783.93|5903.47|5783.47|10
1656857160000|2022-07-03 14:06:00|5903.41|5783.41|5903.51|5783.51|5903.75|5783.75|5903.28|5783.28|9
1656857170000|2022-07-03 14:06:10|5903.62|5783.62|5903.3|5783.3|5903.69|5783.69|5903.3|5783.3|8
1656857180000|2022-07-03 14:06:20|5903|5783|5904.76|5784.76|5904.76|5784.76|5903|5783|10
1656857190000|2022-07-03 14:06:30|5904.65|5784.65|5905.58|5785.58|5905.58|5785.58|5904.58|5784.58|9
1656857200000|2022-07-03 14:06:40|5905.41|5785.41|5908.32|5788.32|5908.32|5788.32|5905.41|5785.41|10
1656857210000|2022-07-03 14:06:50|5908.79|5788.79|5909.7|5789.7|5909.7|5789.7|5908.78|5788.78|9
1656857220000|2022-07-03 14:07:00|5909.63|5789.63|5909.45|5789.45|5909.71|5789.71|5909.37|5789.37|10
1656857230000|2022-07-03 14:07:10|5909.5|5789.5|5908.91|5788.91|5909.5|5789.5|5908.51|5788.51|10
1656857240000|2022-07-03 14:07:20|5908.75|5788.75|5909.35|5789.35|5909.57|5789.57|5908.71|5788.71|10
1656857250000|2022-07-03 14:07:30|5909.34|5789.34|5909.1|5789.1|5909.51|5789.51|5908.95|5788.95|9
1656857260000|2022-07-03 14:07:40|5909.07|5789.07|5909.32|5789.32|5909.33|5789.33|5908.91|5788.91|10
1656857270000|2022-07-03 14:07:50|5909.3|5789.3|5908.79|5788.79|5909.3|5789.3|5908.79|5788.79|10
1656857280000|2022-07-03 14:08:00|5908.81|5788.81|5907.76|5787.76|5908.85|5788.85|5907.76|5787.76|10
1656857290000|2022-07-03 14:08:10|5906.99|5786.99|5906.09|5786.09|5907.09|5787.09|5906.01|5786.01|10
1656857300000|2022-07-03 14:08:20|5906.08|5786.08|5905.78|5785.78|5906.43|5786.43|5905.78|5785.78|10
1656857310000|2022-07-03 14:08:30|5905.6|5785.6|5905.41|5785.41|5905.61|5785.61|5905.29|5785.29|10
1656857320000|2022-07-03 14:08:40|5905.38|5785.38|5905.63|5785.63|5905.63|5785.63|5905.23|5785.23|10
1656857330000|2022-07-03 14:08:50|5905.64|5785.64|5906.17|5786.17|5906.4|5786.4|5905.54|5785.54|10
1656857340000|2022-07-03 14:09:00|5906.41|5786.41|5906.3|5786.3|5906.41|5786.41|5906|5786|9
1656857350000|2022-07-03 14:09:10|5906.32|5786.32|5906.89|5786.89|5907.05|5787.05|5906.32|5786.32|9
1656857360000|2022-07-03 14:09:20|5906.81|5786.81|5906.86|5786.86|5907.28|5787.28|5906.81|5786.81|10
1656857370000|2022-07-03 14:09:30|5906.89|5786.89|5906.59|5786.59|5907.23|5787.23|5906.59|5786.59|10
1656857380000|2022-07-03 14:09:40|5906.58|5786.58|5905.89|5785.89|5906.64|5786.64|5905.89|5785.89|10
1656857390000|2022-07-03 14:09:50|5905.92|5785.92|5905.3|5785.3|5905.92|5785.92|5905.3|5785.3|10
1656857400000|2022-07-03 14:10:00|5905.5|5785.5|5904.7|5784.7|5905.57|5785.57|5904.7|5784.7|9
1656857410000|2022-07-03 14:10:10|5904.61|5784.61|5903.78|5783.78|5904.61|5784.61|5903.55|5783.55|10
1656857420000|2022-07-03 14:10:20|5903.74|5783.74|5903.97|5783.97|5904|5784|5903.73|5783.73|10
1656857430000|2022-07-03 14:10:30|5903.65|5783.65|5903.22|5783.22|5903.65|5783.65|5903.22|5783.22|9
1656857440000|2022-07-03 14:10:40|5903.28|5783.28|5903.41|5783.41|5903.49|5783.49|5903.25|5783.25|8
1656857450000|2022-07-03 14:10:50|5903.35|5783.35|5902.58|5782.58|5903.35|5783.35|5902.58|5782.58|10
1656857460000|2022-07-03 14:11:00|5902.7|5782.7|5902.58|5782.58|5902.91|5782.91|5902.4|5782.4|10
1656857470000|2022-07-03 14:11:10|5902.46|5782.46|5902.39|5782.39|5902.47|5782.47|5902.16|5782.16|10
1656857480000|2022-07-03 14:11:20|5902.81|5782.81|5903.03|5783.03|5903.16|5783.16|5902.81|5782.81|10
1656857490000|2022-07-03 14:11:30|5903.01|5783.01|5903.08|5783.08|5903.08|5783.08|5902.99|5782.99|7
1656857500000|2022-07-03 14:11:40|5903.1|5783.1|5902.39|5782.39|5903.1|5783.1|5902.32|5782.32|10
1656857510000|2022-07-03 14:11:50|5902.53|5782.53|5903.52|5783.52|5903.52|5783.52|5902.53|5782.53|10
1656857520000|2022-07-03 14:12:00|5903.53|5783.53|5903.5|5783.5|5903.53|5783.53|5903.45|5783.45|7
1656857530000|2022-07-03 14:12:10|5903.42|5783.42|5903|5783|5903.42|5783.42|5902.76|5782.76|10
1656857540000|2022-07-03 14:12:20|5902.94|5782.94|5902.51|5782.51|5902.95|5782.95|5902.51|5782.51|10
1656857550000|2022-07-03 14:12:30|5902.63|5782.63|5902.44|5782.44|5903.09|5783.09|5902.44|5782.44|10
1656857560000|2022-07-03 14:12:40|5902.32|5782.32|5902.34|5782.34|5902.45|5782.45|5902.18|5782.18|10
1656857570000|2022-07-03 14:12:50|5902.57|5782.57|5902.63|5782.63|5902.66|5782.66|5902.57|5782.57|5
1656857580000|2022-07-03 14:13:00|5902.65|5782.65|5902.87|5782.87|5902.87|5782.87|5902.55|5782.55|8
1656857590000|2022-07-03 14:13:10|5902.81|5782.81|5903.18|5783.18|5903.3|5783.3|5902.75|5782.75|10
1656857600000|2022-07-03 14:13:20|5903.09|5783.09|5903.49|5783.49|5903.49|5783.49|5903.09|5783.09|9
1656857610000|2022-07-03 14:13:30|5903.61|5783.61|5904.57|5784.57|5904.57|5784.57|5903.61|5783.61|10
1656857620000|2022-07-03 14:13:40|5904.59|5784.59|5904.61|5784.61|5904.73|5784.73|5904.46|5784.46|9
1656857630000|2022-07-03 14:13:50|5904.9|5784.9|5905.52|5785.52|5905.52|5785.52|5904.9|5784.9|10
1656857640000|2022-07-03 14:14:00|5905.54|5785.54|5905.27|5785.27|5905.55|5785.55|5905.26|5785.26|8
1656857650000|2022-07-03 14:14:10|5905.28|5785.28|5905.24|5785.24|5905.33|5785.33|5905.08|5785.08|8
1656857660000|2022-07-03 14:14:20|5905.23|5785.23|5905.35|5785.35|5905.4|5785.4|5905.08|5785.08|9
1656857670000|2022-07-03 14:14:30|5905.43|5785.43|5905.08|5785.08|5905.47|5785.47|5905.02|5785.02|10
1656857680000|2022-07-03 14:14:40|5905.09|5785.09|5905.44|5785.44|5905.44|5785.44|5905|5785|8
1656857690000|2022-07-03 14:14:50|5905.56|5785.56|5907.69|5787.69|5907.69|5787.69|5905.56|5785.56|10
1656857700000|2022-07-03 14:15:00|5907.81|5787.81|5908.47|5788.47|5908.54|5788.54|5907.8|5787.8|10
1656857710000|2022-07-03 14:15:10|5908.64|5788.64|5910.22|5790.22|5910.33|5790.33|5908.64|5788.64|9
1656857720000|2022-07-03 14:15:20|5910.24|5790.24|5909.63|5789.63|5910.37|5790.37|5909.63|5789.63|10
1656857730000|2022-07-03 14:15:30|5909.86|5789.86|5909.86|5789.86|5909.93|5789.93|5909.53|5789.53|10
1656857740000|2022-07-03 14:15:40|5909.85|5789.85|5910.06|5790.06|5910.15|5790.15|5909.74|5789.74|9
1656857750000|2022-07-03 14:15:50|5910.02|5790.02|5910.15|5790.15|5910.15|5790.15|5909.93|5789.93|9
1656857760000|2022-07-03 14:16:00|5910.17|5790.17|5910.37|5790.37|5910.37|5790.37|5910.17|5790.17|9
1656857770000|2022-07-03 14:16:10|5910.34|5790.34|5910.65|5790.65|5910.65|5790.65|5910.34|5790.34|10
1656857780000|2022-07-03 14:16:20|5910.82|5790.82|5910.63|5790.63|5910.84|5790.84|5910.58|5790.58|8
1656857790000|2022-07-03 14:16:30|5910.64|5790.64|5910.77|5790.77|5910.92|5790.92|5910.64|5790.64|10
1656857800000|2022-07-03 14:16:40|5910.83|5790.83|5910.99|5790.99|5910.99|5790.99|5910.74|5790.74|10
1656857810000|2022-07-03 14:16:50|5911.01|5791.01|5910.72|5790.72|5911.2|5791.2|5910.72|5790.72|9
1656857820000|2022-07-03 14:17:00|5910.65|5790.65|5910.53|5790.53|5910.7|5790.7|5910.53|5790.53|8
1656857830000|2022-07-03 14:17:10|5910.62|5790.62|5910.56|5790.56|5910.62|5790.62|5910.54|5790.54|7
1656857840000|2022-07-03 14:17:20|5910.58|5790.58|5910.73|5790.73|5910.73|5790.73|5910.39|5790.39|10
1656857850000|2022-07-03 14:17:30|5910.86|5790.86|5910.9|5790.9|5911.07|5791.07|5910.78|5790.78|8
1656857860000|2022-07-03 14:17:40|5911.02|5791.02|5911.49|5791.49|5911.49|5791.49|5911.02|5791.02|10
1656857870000|2022-07-03 14:17:50|5911.57|5791.57|5910.5|5790.5|5911.57|5791.57|5910.5|5790.5|9
1656857880000|2022-07-03 14:18:00|5910.48|5790.48|5910.1|5790.1|5910.59|5790.59|5910.1|5790.1|10
1656857890000|2022-07-03 14:18:10|5910.05|5790.05|5909.85|5789.85|5910.07|5790.07|5909.85|5789.85|10
1656857900000|2022-07-03 14:18:20|5909.89|5789.89|5909.9|5789.9|5910.01|5790.01|5909.89|5789.89|9
1656857910000|2022-07-03 14:18:30|5909.81|5789.81|5910.01|5790.01|5910.05|5790.05|5909.59|5789.59|10
1656857920000|2022-07-03 14:18:40|5910.16|5790.16|5911.75|5791.75|5911.85|5791.85|5910.16|5790.16|9
1656857930000|2022-07-03 14:18:50|5911.84|5791.84|5912.27|5792.27|5912.3|5792.3|5911.84|5791.84|10
1656857940000|2022-07-03 14:19:00|5912.32|5792.32|5912.39|5792.39|5912.4|5792.4|5912.32|5792.32|8
1656857950000|2022-07-03 14:19:10|5912.37|5792.37|5912.3|5792.3|5912.37|5792.37|5912.14|5792.14|8
1656857960000|2022-07-03 14:19:20|5912.24|5792.24|5912.32|5792.32|5912.43|5792.43|5912.2|5792.2|8
1656857970000|2022-07-03 14:19:30|5912.31|5792.31|5912.06|5792.06|5912.31|5792.31|5912.05|5792.05|10
1656857980000|2022-07-03 14:19:40|5912.07|5792.07|5912.02|5792.02|5912.11|5792.11|5911.98|5791.98|9
1656857990000|2022-07-03 14:19:50|5912.06|5792.06|5912.17|5792.17|5912.2|5792.2|5912.02|5792.02|9
1656858000000|2022-07-03 14:20:00|5912.16|5792.16|5912.3|5792.3|5912.33|5792.33|5912.03|5792.03|9
1656858010000|2022-07-03 14:20:10|5912.33|5792.33|5911.58|5791.58|5912.33|5792.33|5911.46|5791.46|9
1656858020000|2022-07-03 14:20:20|5911.55|5791.55|5911.8|5791.8|5911.8|5791.8|5911.43|5791.43|8
1656858030000|2022-07-03 14:20:30|5911.9|5791.9|5912.09|5792.09|5912.25|5792.25|5911.9|5791.9|9
1656858040000|2022-07-03 14:20:40|5912.13|5792.13|5911.83|5791.83|5912.13|5792.13|5911.77|5791.77|10
1656858050000|2022-07-03 14:20:50|5911.9|5791.9|5913.36|5793.36|5913.36|5793.36|5911.81|5791.81|9
1656858060000|2022-07-03 14:21:00|5913.88|5793.88|5914.52|5794.52|5914.52|5794.52|5913.88|5793.88|8
1656858070000|2022-07-03 14:21:10|5914.57|5794.57|5914.32|5794.32|5914.57|5794.57|5914.26|5794.26|10
1656858080000|2022-07-03 14:21:20|5914.42|5794.42|5914.39|5794.39|5914.61|5794.61|5914.31|5794.31|10
1656858090000|2022-07-03 14:21:30|5914.35|5794.35|5914.16|5794.16|5914.55|5794.55|5914.11|5794.11|10
1656858100000|2022-07-03 14:21:40|5914.11|5794.11|5914.64|5794.64|5914.64|5794.64|5914.07|5794.07|10
1656858110000|2022-07-03 14:21:50|5914.76|5794.76|5916.07|5796.07|5916.07|5796.07|5914.76|5794.76|10
1656858120000|2022-07-03 14:22:00|5916.08|5796.08|5917.03|5797.03|5917.1|5797.1|5916.08|5796.08|10
1656858130000|2022-07-03 14:22:10|5917.2|5797.2|5917.24|5797.24|5917.24|5797.24|5917.11|5797.11|8
1656858140000|2022-07-03 14:22:20|5917.27|5797.27|5917.7|5797.7|5917.7|5797.7|5917.16|5797.16|10
1656858150000|2022-07-03 14:22:30|5917.92|5797.92|5919.42|5799.42|5919.42|5799.42|5917.92|5797.92|10
1656858160000|2022-07-03 14:22:40|5919.6|5799.6|5921.35|5801.35|5921.36|5801.36|5919.6|5799.6|10
1656858170000|2022-07-03 14:22:50|5921.49|5801.49|5922.65|5802.65|5922.7|5802.7|5921.49|5801.49|10
1656858180000|2022-07-03 14:23:00|5922.68|5802.68|5922.79|5802.79|5922.79|5802.79|5922.41|5802.41|9
1656858190000|2022-07-03 14:23:10|5922.74|5802.74|5922.41|5802.41|5922.74|5802.74|5922.41|5802.41|9
1656858200000|2022-07-03 14:23:20|5922.3|5802.3|5922.28|5802.28|5922.57|5802.57|5922.28|5802.28|10
1656858210000|2022-07-03 14:23:30|5922.42|5802.42|5921.93|5801.93|5922.42|5802.42|5921.93|5801.93|10
1656858220000|2022-07-03 14:23:40|5922.12|5802.12|5922.11|5802.11|5922.2|5802.2|5921.94|5801.94|10
1656858230000|2022-07-03 14:23:50|5922.02|5802.02|5921.63|5801.63|5922.02|5802.02|5921.63|5801.63|9
1656858240000|2022-07-03 14:24:00|5921.67|5801.67|5922.01|5802.01|5922.02|5802.02|5921.64|5801.64|9
1656858250000|2022-07-03 14:24:10|5923.3|5803.3|5925.67|5805.67|5925.85|5805.85|5923.3|5803.3|10
1656858260000|2022-07-03 14:24:20|5925.8|5805.8|5924.96|5804.96|5926.05|5806.05|5924.96|5804.96|10
1656858270000|2022-07-03 14:24:30|5924.88|5804.88|5923.77|5803.77|5924.88|5804.88|5923.77|5803.77|10
1656858280000|2022-07-03 14:24:40|5923.73|5803.73|5923.43|5803.43|5923.89|5803.89|5923.43|5803.43|10
1656858290000|2022-07-03 14:24:50|5923.23|5803.23|5923.37|5803.37|5923.37|5803.37|5922.95|5802.95|8
1656858300000|2022-07-03 14:25:00|5923.33|5803.33|5923.09|5803.09|5923.33|5803.33|5923.02|5803.02|10
1656858310000|2022-07-03 14:25:10|5923.1|5803.1|5923.47|5803.47|5923.47|5803.47|5922.94|5802.94|10
1656858320000|2022-07-03 14:25:20|5923.95|5803.95|5924.56|5804.56|5924.56|5804.56|5923.95|5803.95|9
1656858330000|2022-07-03 14:25:30|5925.38|5805.38|5925.38|5805.38|5925.44|5805.44|5925.15|5805.15|8
1656858340000|2022-07-03 14:25:40|5925.32|5805.32|5925.08|5805.08|5925.32|5805.32|5924.96|5804.96|9
1656858350000|2022-07-03 14:25:50|5925.03|5805.03|5924.59|5804.59|5925.06|5805.06|5924.39|5804.39|10
1656858360000|2022-07-03 14:26:00|5924.39|5804.39|5924.34|5804.34|5924.39|5804.39|5924.15|5804.15|10
1656858370000|2022-07-03 14:26:10|5924.41|5804.41|5924.26|5804.26|5924.5|5804.5|5924.2|5804.2|10
1656858380000|2022-07-03 14:26:20|5924.36|5804.36|5924.3|5804.3|5924.46|5804.46|5924.21|5804.21|10
1656858390000|2022-07-03 14:26:30|5924.22|5804.22|5924.2|5804.2|5924.24|5804.24|5924.05|5804.05|10
1656858400000|2022-07-03 14:26:40|5924.16|5804.16|5924.33|5804.33|5924.38|5804.38|5924.16|5804.16|10
1656858410000|2022-07-03 14:26:50|5924.32|5804.32|5924.34|5804.34|5924.37|5804.37|5924.25|5804.25|9
1656858420000|2022-07-03 14:27:00|5924.36|5804.36|5924.05|5804.05|5924.39|5804.39|5924.05|5804.05|10
1656858430000|2022-07-03 14:27:10|5924.09|5804.09|5924.02|5804.02|5924.2|5804.2|5923.95|5803.95|10
1656858440000|2022-07-03 14:27:20|5924.08|5804.08|5923.83|5803.83|5924.08|5804.08|5923.81|5803.81|8
1656858450000|2022-07-03 14:27:30|5923.99|5803.99|5923.98|5803.98|5924.08|5804.08|5923.98|5803.98|9
1656858460000|2022-07-03 14:27:40|5923.76|5803.76|5923.73|5803.73|5923.87|5803.87|5923.73|5803.73|7
1656858470000|2022-07-03 14:27:50|5923.76|5803.76|5923.88|5803.88|5923.88|5803.88|5923.72|5803.72|8
1656858480000|2022-07-03 14:28:00|5923.91|5803.91|5923.54|5803.54|5923.91|5803.91|5923.51|5803.51|9
1656858490000|2022-07-03 14:28:10|5923.5|5803.5|5923.57|5803.57|5923.69|5803.69|5923.45|5803.45|9
1656858500000|2022-07-03 14:28:20|5923.62|5803.62|5923.8|5803.8|5923.8|5803.8|5923.59|5803.59|9
1656858510000|2022-07-03 14:28:30|5923.79|5803.79|5923.58|5803.58|5923.93|5803.93|5923.51|5803.51|10
1656858520000|2022-07-03 14:28:40|5923.48|5803.48|5923.72|5803.72|5923.72|5803.72|5923.48|5803.48|10
1656858530000|2022-07-03 14:28:50|5923.74|5803.74|5923.47|5803.47|5923.84|5803.84|5923.47|5803.47|10
1656858540000|2022-07-03 14:29:00|5923.41|5803.41|5923.2|5803.2|5923.45|5803.45|5923.2|5803.2|9
1656858550000|2022-07-03 14:29:10|5923.17|5803.17|5923.29|5803.29|5923.45|5803.45|5923.09|5803.09|9
1656858560000|2022-07-03 14:29:20|5923.26|5803.26|5923.23|5803.23|5923.28|5803.28|5923.12|5803.12|7
1656858570000|2022-07-03 14:29:30|5923.34|5803.34|5923.33|5803.33|5923.36|5803.36|5923.23|5803.23|9
1656858580000|2022-07-03 14:29:40|5923.31|5803.31|5923.37|5803.37|5923.39|5803.39|5923.08|5803.08|10
1656858590000|2022-07-03 14:29:50|5923.39|5803.39|5922.55|5802.55|5923.48|5803.48|5922.55|5802.55|9
1656858600000|2022-07-03 14:30:00|5922.28|5802.28|5921.64|5801.64|5922.28|5802.28|5921.64|5801.64|10
1656858610000|2022-07-03 14:30:10|5921.77|5801.77|5922.04|5802.04|5922.04|5802.04|5921.71|5801.71|10
1656858620000|2022-07-03 14:30:20|5922.02|5802.02|5922.43|5802.43|5922.47|5802.47|5922.01|5802.01|9
1656858630000|2022-07-03 14:30:30|5922.41|5802.41|5922.24|5802.24|5922.41|5802.41|5922.24|5802.24|7
1656858640000|2022-07-03 14:30:40|5922.21|5802.21|5922.26|5802.26|5922.4|5802.4|5922.21|5802.21|6
1656858650000|2022-07-03 14:30:50|5922.2|5802.2|5922.47|5802.47|5922.47|5802.47|5922.19|5802.19|6
1656858660000|2022-07-03 14:31:00|5922.42|5802.42|5922.22|5802.22|5922.43|5802.43|5922.22|5802.22|8
1656858670000|2022-07-03 14:31:10|5922.18|5802.18|5922.11|5802.11|5922.23|5802.23|5922.11|5802.11|10
1656858680000|2022-07-03 14:31:20|5922.04|5802.04|5922.18|5802.18|5922.19|5802.19|5921.94|5801.94|10
1656858690000|2022-07-03 14:31:30|5922.16|5802.16|5922.62|5802.62|5922.62|5802.62|5922.16|5802.16|7
1656858700000|2022-07-03 14:31:40|5922.73|5802.73|5923.18|5803.18|5923.43|5803.43|5922.73|5802.73|10
1656858710000|2022-07-03 14:31:50|5923.13|5803.13|5923.01|5803.01|5923.17|5803.17|5922.95|5802.95|9
1656858720000|2022-07-03 14:32:00|5923.02|5803.02|5923.08|5803.08|5923.26|5803.26|5923.02|5803.02|8
1656858730000|2022-07-03 14:32:10|5923.06|5803.06|5922.9|5802.9|5923.15|5803.15|5922.9|5802.9|10
1656858740000|2022-07-03 14:32:20|5922.85|5802.85|5922.97|5802.97|5922.98|5802.98|5922.76|5802.76|10
1656858750000|2022-07-03 14:32:30|5922.98|5802.98|5922.97|5802.97|5923.08|5803.08|5922.91|5802.91|6
1656858760000|2022-07-03 14:32:40|5922.98|5802.98|5923.58|5803.58|5923.58|5803.58|5922.97|5802.97|7
1656858770000|2022-07-03 14:32:50|5923.67|5803.67|5924.57|5804.57|5924.66|5804.66|5923.67|5803.67|10
1656858780000|2022-07-03 14:33:00|5924.83|5804.83|5924.61|5804.61|5924.83|5804.83|5924.51|5804.51|10
1656858790000|2022-07-03 14:33:10|5924.71|5804.71|5924.89|5804.89|5924.89|5804.89|5924.71|5804.71|6
1656858800000|2022-07-03 14:33:20|5925.08|5805.08|5925.44|5805.44|5925.44|5805.44|5925.08|5805.08|7
1656858810000|2022-07-03 14:33:30|5925.47|5805.47|5925.95|5805.95|5925.99|5805.99|5925.47|5805.47|10
1656858820000|2022-07-03 14:33:40|5925.93|5805.93|5925.94|5805.94|5925.94|5805.94|5925.66|5805.66|5
1656858830000|2022-07-03 14:33:50|5926.24|5806.24|5926.76|5806.76|5926.83|5806.83|5926.19|5806.19|9
1656858840000|2022-07-03 14:34:00|5926.89|5806.89|5926.82|5806.82|5926.95|5806.95|5926.82|5806.82|9
1656858850000|2022-07-03 14:34:10|5926.79|5806.79|5926.78|5806.78|5926.82|5806.82|5926.72|5806.72|8
1656858860000|2022-07-03 14:34:20|5926.7|5806.7|5927.48|5807.48|5927.48|5807.48|5926.69|5806.69|10
1656858870000|2022-07-03 14:34:30|5927.52|5807.52|5927.18|5807.18|5927.52|5807.52|5927.15|5807.15|10
1656858880000|2022-07-03 14:34:40|5927.4|5807.4|5926.83|5806.83|5927.4|5807.4|5926.83|5806.83|10
1656858890000|2022-07-03 14:34:50|5926.7|5806.7|5925.22|5805.22|5926.88|5806.88|5925.22|5805.22|10
1656858900000|2022-07-03 14:35:00|5925.17|5805.17|5924.77|5804.77|5925.17|5805.17|5924.77|5804.77|8
1656858910000|2022-07-03 14:35:10|5924.79|5804.79|5923.56|5803.56|5924.81|5804.81|5923.5|5803.5|10
1656858920000|2022-07-03 14:35:20|5923.46|5803.46|5922.95|5802.95|5923.62|5803.62|5922.95|5802.95|10
1656858930000|2022-07-03 14:35:30|5923.11|5803.11|5922.95|5802.95|5923.11|5803.11|5922.66|5802.66|9
1656858940000|2022-07-03 14:35:40|5922.82|5802.82|5922.76|5802.76|5922.92|5802.92|5922.73|5802.73|8
1656858950000|2022-07-03 14:35:50|5922.69|5802.69|5922.54|5802.54|5922.8|5802.8|5922.53|5802.53|8
1656858960000|2022-07-03 14:36:00|5922.56|5802.56|5922.6|5802.6|5922.6|5802.6|5922.47|5802.47|8
1656858970000|2022-07-03 14:36:10|5923.01|5803.01|5923.13|5803.13|5923.13|5803.13|5922.88|5802.88|9
1656858980000|2022-07-03 14:36:20|5923.21|5803.21|5923.78|5803.78|5923.78|5803.78|5923.21|5803.21|8
1656858990000|2022-07-03 14:36:30|5923.88|5803.88|5923.21|5803.21|5923.88|5803.88|5923.21|5803.21|8
1656859000000|2022-07-03 14:36:40|5923.23|5803.23|5923.52|5803.52|5923.69|5803.69|5923.23|5803.23|8
1656859010000|2022-07-03 14:36:50|5923.49|5803.49|5923.63|5803.63|5923.66|5803.66|5923.49|5803.49|8
1656859020000|2022-07-03 14:37:00|5923.65|5803.65|5923.72|5803.72|5923.82|5803.82|5923.65|5803.65|8
1656859030000|2022-07-03 14:37:10|5923.6|5803.6|5923.64|5803.64|5923.74|5803.74|5923.6|5803.6|7
1656859040000|2022-07-03 14:37:20|5923.36|5803.36|5922.47|5802.47|5923.36|5803.36|5922.47|5802.47|10
1656859050000|2022-07-03 14:37:30|5922.36|5802.36|5921.54|5801.54|5922.36|5802.36|5921.54|5801.54|10
1656859060000|2022-07-03 14:37:40|5921.47|5801.47|5921.33|5801.33|5921.59|5801.59|5921.21|5801.21|10
1656859070000|2022-07-03 14:37:50|5921.51|5801.51|5921.66|5801.66|5921.79|5801.79|5921.51|5801.51|10
1656859080000|2022-07-03 14:38:00|5921.63|5801.63|5922.11|5802.11|5922.11|5802.11|5921.61|5801.61|10
1656859090000|2022-07-03 14:38:10|5922.14|5802.14|5922.55|5802.55|5922.57|5802.57|5922.14|5802.14|9
1656859100000|2022-07-03 14:38:20|5922.56|5802.56|5922.8|5802.8|5922.86|5802.86|5922.52|5802.52|9
1656859110000|2022-07-03 14:38:30|5922.6|5802.6|5922.98|5802.98|5922.98|5802.98|5922.6|5802.6|7
1656859120000|2022-07-03 14:38:40|5923.08|5803.08|5922.92|5802.92|5923.08|5803.08|5922.78|5802.78|10
1656859130000|2022-07-03 14:38:50|5923.14|5803.14|5924.37|5804.37|5924.37|5804.37|5923.14|5803.14|10
1656859140000|2022-07-03 14:39:00|5924.51|5804.51|5924.65|5804.65|5924.7|5804.7|5924.39|5804.39|10
1656859150000|2022-07-03 14:39:10|5924.63|5804.63|5924.38|5804.38|5924.82|5804.82|5924.38|5804.38|10
1656859160000|2022-07-03 14:39:20|5924.37|5804.37|5924.3|5804.3|5924.58|5804.58|5924.29|5804.29|10
1656859170000|2022-07-03 14:39:30|5924.29|5804.29|5924.06|5804.06|5924.35|5804.35|5924.06|5804.06|10
1656859180000|2022-07-03 14:39:40|5924.16|5804.16|5923.93|5803.93|5924.16|5804.16|5923.93|5803.93|8
1656859190000|2022-07-03 14:39:50|5923.87|5803.87|5923.7|5803.7|5923.87|5803.87|5923.69|5803.69|7
1656859200000|2022-07-03 14:40:00|5923.58|5803.58|5923.8|5803.8|5923.96|5803.96|5923.57|5803.57|10
1656859210000|2022-07-03 14:40:10|5923.82|5803.82|5923.6|5803.6|5923.83|5803.83|5923.42|5803.42|10
1656859220000|2022-07-03 14:40:20|5923.58|5803.58|5923.33|5803.33|5923.62|5803.62|5923.33|5803.33|8
1656859230000|2022-07-03 14:40:30|5923.43|5803.43|5923.48|5803.48|5923.6|5803.6|5923.43|5803.43|8
1656859240000|2022-07-03 14:40:40|5923.51|5803.51|5923.69|5803.69|5923.81|5803.81|5923.5|5803.5|9
1656859250000|2022-07-03 14:40:50|5923.76|5803.76|5924.56|5804.56|5924.56|5804.56|5923.76|5803.76|6
1656859260000|2022-07-03 14:41:00|5924.7|5804.7|5925.29|5805.29|5925.29|5805.29|5924.7|5804.7|8
1656859270000|2022-07-03 14:41:10|5925.13|5805.13|5925.04|5805.04|5925.14|5805.14|5924.99|5804.99|10
1656859280000|2022-07-03 14:41:20|5924.95|5804.95|5925.14|5805.14|5925.21|5805.21|5924.92|5804.92|10
1656859290000|2022-07-03 14:41:30|5925.17|5805.17|5925.35|5805.35|5925.41|5805.41|5925.17|5805.17|7
1656859300000|2022-07-03 14:41:40|5925.37|5805.37|5925.97|5805.97|5925.97|5805.97|5925.37|5805.37|7
1656859310000|2022-07-03 14:41:50|5926.01|5806.01|5926|5806|5926.03|5806.03|5925.99|5805.99|8
1656859320000|2022-07-03 14:42:00|5926.01|5806.01|5926.36|5806.36|5926.37|5806.37|5926.01|5806.01|8
1656859330000|2022-07-03 14:42:10|5926.38|5806.38|5926.43|5806.43|5926.49|5806.49|5926.38|5806.38|6
1656859340000|2022-07-03 14:42:20|5926.4|5806.4|5926.36|5806.36|5926.46|5806.46|5926.25|5806.25|8
1656859350000|2022-07-03 14:42:30|5926.32|5806.32|5926.38|5806.38|5926.4|5806.4|5926.32|5806.32|5
1656859360000|2022-07-03 14:42:40|5925.95|5805.95|5924.75|5804.75|5925.95|5805.95|5924.75|5804.75|10
1656859370000|2022-07-03 14:42:50|5924.92|5804.92|5925.67|5805.67|5925.67|5805.67|5924.92|5804.92|9
1656859380000|2022-07-03 14:43:00|5925.59|5805.59|5925.36|5805.36|5925.6|5805.6|5925.26|5805.26|9
1656859390000|2022-07-03 14:43:10|5925.71|5805.71|5926.08|5806.08|5926.08|5806.08|5925.71|5805.71|9
1656859400000|2022-07-03 14:43:20|5926.15|5806.15|5925.96|5805.96|5926.15|5806.15|5925.96|5805.96|7
1656859410000|2022-07-03 14:43:30|5925.95|5805.95|5926.03|5806.03|5926.04|5806.04|5925.94|5805.94|7
1656859420000|2022-07-03 14:43:40|5926.11|5806.11|5926.14|5806.14|5926.21|5806.21|5926.11|5806.11|7
1656859430000|2022-07-03 14:43:50|5926.09|5806.09|5925.93|5805.93|5926.11|5806.11|5925.93|5805.93|7
1656859440000|2022-07-03 14:44:00|5925.87|5805.87|5925.7|5805.7|5925.94|5805.94|5925.65|5805.65|9
1656859450000|2022-07-03 14:44:10|5925.72|5805.72|5925.68|5805.68|5925.83|5805.83|5925.68|5805.68|7
1656859460000|2022-07-03 14:44:20|5925.6|5805.6|5925.51|5805.51|5925.7|5805.7|5925.51|5805.51|10
1656859470000|2022-07-03 14:44:30|5925.49|5805.49|5925.62|5805.62|5925.62|5805.62|5925.49|5805.49|6
1656859480000|2022-07-03 14:44:40|5925.57|5805.57|5925.35|5805.35|5925.59|5805.59|5925.35|5805.35|10
1656859490000|2022-07-03 14:44:50|5925.3|5805.3|5925.47|5805.47|5925.47|5805.47|5925.19|5805.19|9
1656859500000|2022-07-03 14:45:00|5925.55|5805.55|5925.67|5805.67|5925.67|5805.67|5925.44|5805.44|9
1656859510000|2022-07-03 14:45:10|5925.53|5805.53|5925.22|5805.22|5925.56|5805.56|5925.22|5805.22|8
1656859520000|2022-07-03 14:45:20|5925.21|5805.21|5924.99|5804.99|5925.25|5805.25|5924.99|5804.99|8
1656859530000|2022-07-03 14:45:30|5925.06|5805.06|5925.18|5805.18|5925.18|5805.18|5925.06|5805.06|8
1656859540000|2022-07-03 14:45:40|5925.06|5805.06|5925.21|5805.21|5925.28|5805.28|5925.06|5805.06|8
1656859550000|2022-07-03 14:45:50|5925.36|5805.36|5925.43|5805.43|5925.68|5805.68|5925.36|5805.36|10
1656859560000|2022-07-03 14:46:00|5925.72|5805.72|5925.86|5805.86|5925.87|5805.87|5925.72|5805.72|8
1656859570000|2022-07-03 14:46:10|5925.78|5805.78|5925.99|5805.99|5925.99|5805.99|5925.78|5805.78|8
1656859580000|2022-07-03 14:46:20|5926.27|5806.27|5926.38|5806.38|5926.46|5806.46|5926.27|5806.27|8
1656859590000|2022-07-03 14:46:30|5926.32|5806.32|5926.49|5806.49|5926.49|5806.49|5926.32|5806.32|9
1656859600000|2022-07-03 14:46:40|5926.63|5806.63|5927.22|5807.22|5927.33|5807.33|5926.63|5806.63|9
1656859610000|2022-07-03 14:46:50|5927.21|5807.21|5927.48|5807.48|5927.48|5807.48|5927.21|5807.21|6
1656859620000|2022-07-03 14:47:00|5927.49|5807.49|5927.65|5807.65|5927.72|5807.72|5927.39|5807.39|10
1656859630000|2022-07-03 14:47:10|5927.59|5807.59|5927.22|5807.22|5927.59|5807.59|5927.22|5807.22|8
1656859640000|2022-07-03 14:47:20|5927.28|5807.28|5926.93|5806.93|5927.28|5807.28|5926.91|5806.91|8
1656859650000|2022-07-03 14:47:30|5926.94|5806.94|5926.88|5806.88|5926.94|5806.94|5926.81|5806.81|8
1656859660000|2022-07-03 14:47:40|5926.84|5806.84|5926.96|5806.96|5926.96|5806.96|5926.81|5806.81|8
1656859670000|2022-07-03 14:47:50|5926.78|5806.78|5926.68|5806.68|5926.78|5806.78|5926.57|5806.57|9
1656859680000|2022-07-03 14:48:00|5926.64|5806.64|5926.69|5806.69|5926.69|5806.69|5926.53|5806.53|6
1656859690000|2022-07-03 14:48:10|5926.62|5806.62|5926.63|5806.63|5926.69|5806.69|5926.6|5806.6|9
1656859700000|2022-07-03 14:48:20|5926.51|5806.51|5926.58|5806.58|5926.62|5806.62|5926.45|5806.45|8
1656859710000|2022-07-03 14:48:30|5926.25|5806.25|5926.12|5806.12|5926.4|5806.4|5926.12|5806.12|9
1656859720000|2022-07-03 14:48:40|5926.14|5806.14|5925.72|5805.72|5926.14|5806.14|5925.72|5805.72|9
1656859730000|2022-07-03 14:48:50|5925.53|5805.53|5924.12|5804.12|5925.53|5805.53|5924.12|5804.12|10
1656859740000|2022-07-03 14:49:00|5923.91|5803.91|5923.73|5803.73|5923.91|5803.91|5923.64|5803.64|9
1656859750000|2022-07-03 14:49:10|5923.51|5803.51|5923.25|5803.25|5923.51|5803.51|5922.93|5802.93|10
1656859760000|2022-07-03 14:49:20|5923.28|5803.28|5923.26|5803.26|5923.69|5803.69|5923.26|5803.26|9
1656859770000|2022-07-03 14:49:30|5923.32|5803.32|5922.25|5802.25|5923.51|5803.51|5922.25|5802.25|8
1656859780000|2022-07-03 14:49:40|5922.29|5802.29|5921.92|5801.92|5922.29|5802.29|5921.89|5801.89|9
1656859790000|2022-07-03 14:49:50|5921.87|5801.87|5921.98|5801.98|5921.99|5801.99|5921.87|5801.87|9
1656859800000|2022-07-03 14:50:00|5921.92|5801.92|5922.07|5802.07|5922.07|5802.07|5921.84|5801.84|7
1656859810000|2022-07-03 14:50:10|5922.08|5802.08|5922.05|5802.05|5922.1|5802.1|5922.02|5802.02|7
1656859820000|2022-07-03 14:50:20|5922.04|5802.04|5921.85|5801.85|5922.05|5802.05|5921.83|5801.83|9
1656859830000|2022-07-03 14:50:30|5922.01|5802.01|5921.8|5801.8|5922.07|5802.07|5921.8|5801.8|9
1656859840000|2022-07-03 14:50:40|5921.74|5801.74|5921.47|5801.47|5921.76|5801.76|5921.43|5801.43|7
1656859850000|2022-07-03 14:50:50|5921.39|5801.39|5921.46|5801.46|5921.46|5801.46|5921.3|5801.3|6
1656859860000|2022-07-03 14:51:00|5921.39|5801.39|5921.3|5801.3|5921.44|5801.44|5921.17|5801.17|7
1656859870000|2022-07-03 14:51:10|5921.48|5801.48|5921.78|5801.78|5921.83|5801.83|5921.48|5801.48|10
1656859880000|2022-07-03 14:51:20|5921.77|5801.77|5921.78|5801.78|5921.91|5801.91|5921.77|5801.77|7
1656859890000|2022-07-03 14:51:30|5921.76|5801.76|5921.08|5801.08|5921.82|5801.82|5921.08|5801.08|10
1656859900000|2022-07-03 14:51:40|5921.1|5801.1|5921.44|5801.44|5921.45|5801.45|5921.09|5801.09|8
1656859910000|2022-07-03 14:51:50|5921.41|5801.41|5921.5|5801.5|5921.6|5801.6|5921.4|5801.4|8
1656859920000|2022-07-03 14:52:00|5921.52|5801.52|5921.96|5801.96|5921.96|5801.96|5921.5|5801.5|8
1656859930000|2022-07-03 14:52:10|5922.01|5802.01|5922.29|5802.29|5922.37|5802.37|5922.01|5802.01|9
1656859940000|2022-07-03 14:52:20|5922.67|5802.67|5924.02|5804.02|5924.02|5804.02|5922.66|5802.66|9
1656859950000|2022-07-03 14:52:30|5924.08|5804.08|5924.57|5804.57|5924.57|5804.57|5924.07|5804.07|10
1656859960000|2022-07-03 14:52:40|5924.54|5804.54|5924.96|5804.96|5924.97|5804.97|5924.54|5804.54|10
1656859970000|2022-07-03 14:52:50|5925.07|5805.07|5925.09|5805.09|5925.11|5805.11|5925.05|5805.05|10
1656859980000|2022-07-03 14:53:00|5925.1|5805.1|5924.96|5804.96|5925.1|5805.1|5924.93|5804.93|8
1656859990000|2022-07-03 14:53:10|5925.55|5805.55|5925.61|5805.61|5925.64|5805.64|5925.51|5805.51|7
1656860000000|2022-07-03 14:53:20|5925.6|5805.6|5925.59|5805.59|5925.64|5805.64|5925.59|5805.59|7
1656860010000|2022-07-03 14:53:30|5925.58|5805.58|5925.65|5805.65|5925.65|5805.65|5925.55|5805.55|7
1656860020000|2022-07-03 14:53:40|5925.63|5805.63|5925.79|5805.79|5925.86|5805.86|5925.63|5805.63|6
1656860030000|2022-07-03 14:53:50|5925.8|5805.8|5925.72|5805.72|5925.8|5805.8|5925.66|5805.66|9
1656860040000|2022-07-03 14:54:00|5925.78|5805.78|5925.84|5805.84|5925.86|5805.86|5925.78|5805.78|10
1656860050000|2022-07-03 14:54:10|5925.94|5805.94|5926.02|5806.02|5926.05|5806.05|5925.94|5805.94|6
1656860060000|2022-07-03 14:54:20|5926.06|5806.06|5926.01|5806.01|5926.15|5806.15|5926.01|5806.01|10
1656860070000|2022-07-03 14:54:30|5926.05|5806.05|5926.26|5806.26|5926.26|5806.26|5926|5806|10
1656860080000|2022-07-03 14:54:40|5926.49|5806.49|5925.42|5805.42|5926.65|5806.65|5925.42|5805.42|8
1656860090000|2022-07-03 14:54:50|5925.34|5805.34|5925.24|5805.24|5925.45|5805.45|5925.24|5805.24|8
1656860100000|2022-07-03 14:55:00|5925.19|5805.19|5924.75|5804.75|5925.19|5805.19|5924.66|5804.66|10
1656860110000|2022-07-03 14:55:10|5924.77|5804.77|5925|5805|5925.01|5805.01|5924.75|5804.75|9
1656860120000|2022-07-03 14:55:20|5925.06|5805.06|5925.14|5805.14|5925.14|5805.14|5925.06|5805.06|6
1656860130000|2022-07-03 14:55:30|5925.13|5805.13|5925.19|5805.19|5925.3|5805.3|5925.13|5805.13|8
1656860140000|2022-07-03 14:55:40|5925.16|5805.16|5925.36|5805.36|5925.36|5805.36|5925.16|5805.16|6
1656860150000|2022-07-03 14:55:50|5925.38|5805.38|5925.35|5805.35|5925.38|5805.38|5925.02|5805.02|8
1656860160000|2022-07-03 14:56:00|5925.5|5805.5|5925.25|5805.25|5925.55|5805.55|5925.25|5805.25|8
1656860170000|2022-07-03 14:56:10|5925.21|5805.21|5925.4|5805.4|5925.41|5805.41|5925.2|5805.2|8
1656860180000|2022-07-03 14:56:20|5925.6|5805.6|5927.45|5807.45|5927.45|5807.45|5925.52|5805.52|10
1656860190000|2022-07-03 14:56:30|5928.36|5808.36|5929.72|5809.72|5929.77|5809.77|5928.36|5808.36|10
1656860200000|2022-07-03 14:56:40|5930.09|5810.09|5929.38|5809.38|5930.35|5810.35|5929.38|5809.38|10
1656860210000|2022-07-03 14:56:50|5929.35|5809.35|5928.91|5808.91|5929.51|5809.51|5928.91|5808.91|9
1656860220000|2022-07-03 14:57:00|5929.01|5809.01|5928.6|5808.6|5929.01|5809.01|5928.58|5808.58|9
1656860230000|2022-07-03 14:57:10|5928.53|5808.53|5928.5|5808.5|5928.88|5808.88|5928.5|5808.5|10
1656860240000|2022-07-03 14:57:20|5928.37|5808.37|5927.87|5807.87|5928.53|5808.53|5927.87|5807.87|10
1656860250000|2022-07-03 14:57:30|5927.75|5807.75|5927.63|5807.63|5927.83|5807.83|5927.63|5807.63|10
1656860260000|2022-07-03 14:57:40|5927.8|5807.8|5927.36|5807.36|5927.8|5807.8|5927.36|5807.36|10
1656860270000|2022-07-03 14:57:50|5927.37|5807.37|5927.22|5807.22|5927.43|5807.43|5927.22|5807.22|9
1656860280000|2022-07-03 14:58:00|5927.35|5807.35|5927.73|5807.73|5927.73|5807.73|5927.3|5807.3|9
1656860290000|2022-07-03 14:58:10|5927.63|5807.63|5927.64|5807.64|5927.72|5807.72|5927.6|5807.6|8
1656860300000|2022-07-03 14:58:20|5927.63|5807.63|5927.58|5807.58|5927.87|5807.87|5927.58|5807.58|8
1656860310000|2022-07-03 14:58:30|5927.52|5807.52|5927.86|5807.86|5927.86|5807.86|5927.45|5807.45|6
1656860320000|2022-07-03 14:58:40|5927.89|5807.89|5927.86|5807.86|5927.95|5807.95|5927.86|5807.86|5
1656860330000|2022-07-03 14:58:50|5927.81|5807.81|5928.13|5808.13|5928.13|5808.13|5927.81|5807.81|8
1656860340000|2022-07-03 14:59:00|5928.14|5808.14|5928|5808|5928.19|5808.19|5927.65|5807.65|10
1656860350000|2022-07-03 14:59:10|5928.11|5808.11|5928.21|5808.21|5928.32|5808.32|5928.06|5808.06|10
1656860360000|2022-07-03 14:59:20|5928.55|5808.55|5928.02|5808.02|5928.95|5808.95|5928.02|5808.02|10
1656860370000|2022-07-03 14:59:30|5928.06|5808.06|5928.21|5808.21|5928.33|5808.33|5927.84|5807.84|8
1656860380000|2022-07-03 14:59:40|5928.3|5808.3|5928.01|5808.01|5928.3|5808.3|5927.85|5807.85|10
1656860390000|2022-07-03 14:59:50|5927.85|5807.85|5928.13|5808.13|5928.13|5808.13|5927.85|5807.85|7
1656860400000|2022-07-03 15:00:00|5928.21|5808.21|5928.45|5808.45|5928.56|5808.56|5928.12|5808.12|10
1656860410000|2022-07-03 15:00:10|5928.48|5808.48|5927.63|5807.63|5928.48|5808.48|5927.63|5807.63|10
1656860420000|2022-07-03 15:00:20|5927.65|5807.65|5927.38|5807.38|5927.65|5807.65|5927.35|5807.35|8
1656860430000|2022-07-03 15:00:30|5927.44|5807.44|5927.66|5807.66|5927.66|5807.66|5927.42|5807.42|9
1656860440000|2022-07-03 15:00:40|5927.67|5807.67|5927.69|5807.69|5927.75|5807.75|5927.57|5807.57|10
1656860450000|2022-07-03 15:00:50|5927.65|5807.65|5927.56|5807.56|5927.65|5807.65|5927.45|5807.45|9
1656860460000|2022-07-03 15:01:00|5927.57|5807.57|5927.67|5807.67|5927.67|5807.67|5927.51|5807.51|6
1656860470000|2022-07-03 15:01:10|5927.68|5807.68|5928.09|5808.09|5928.09|5808.09|5927.66|5807.66|8
1656860480000|2022-07-03 15:01:20|5928.08|5808.08|5928.46|5808.46|5928.51|5808.51|5928.08|5808.08|10
1656860490000|2022-07-03 15:01:30|5928.34|5808.34|5928.9|5808.9|5928.9|5808.9|5928.28|5808.28|10
1656860500000|2022-07-03 15:01:40|5928.94|5808.94|5928.92|5808.92|5929.21|5809.21|5928.83|5808.83|10
1656860510000|2022-07-03 15:01:50|5928.93|5808.93|5929.13|5809.13|5929.28|5809.28|5928.88|5808.88|8
1656860520000|2022-07-03 15:02:00|5929.3|5809.3|5929.24|5809.24|5929.37|5809.37|5929.06|5809.06|10
1656860530000|2022-07-03 15:02:10|5928.8|5808.8|5929.04|5809.04|5929.22|5809.22|5928.8|5808.8|10
1656860540000|2022-07-03 15:02:20|5928.92|5808.92|5929.19|5809.19|5929.2|5809.2|5928.92|5808.92|6
1656860550000|2022-07-03 15:02:30|5929.18|5809.18|5929.31|5809.31|5929.32|5809.32|5929.11|5809.11|9
1656860560000|2022-07-03 15:02:40|5929.28|5809.28|5928.81|5808.81|5929.28|5809.28|5928.81|5808.81|10
1656860570000|2022-07-03 15:02:50|5928.8|5808.8|5928.74|5808.74|5929.09|5809.09|5928.74|5808.74|9
1656860580000|2022-07-03 15:03:00|5928.78|5808.78|5928.88|5808.88|5928.88|5808.88|5928.64|5808.64|10
1656860590000|2022-07-03 15:03:10|5928.87|5808.87|5928.66|5808.66|5929.06|5809.06|5928.66|5808.66|10
1656860600000|2022-07-03 15:03:20|5928.73|5808.73|5928.99|5808.99|5929.03|5809.03|5928.73|5808.73|6
1656860610000|2022-07-03 15:03:30|5929.03|5809.03|5929.28|5809.28|5929.31|5809.31|5929.03|5809.03|8
1656860620000|2022-07-03 15:03:40|5929.29|5809.29|5929.47|5809.47|5929.48|5809.48|5929.25|5809.25|9
1656860630000|2022-07-03 15:03:50|5929.46|5809.46|5929.4|5809.4|5929.48|5809.48|5929.4|5809.4|7
1656860640000|2022-07-03 15:04:00|5929.44|5809.44|5929.6|5809.6|5929.68|5809.68|5929.36|5809.36|9
1656860650000|2022-07-03 15:04:10|5929.59|5809.59|5929.87|5809.87|5929.87|5809.87|5929.59|5809.59|9
1656860660000|2022-07-03 15:04:20|5929.81|5809.81|5929.78|5809.78|5929.85|5809.85|5929.78|5809.78|6
1656860670000|2022-07-03 15:04:30|5929.76|5809.76|5929.9|5809.9|5929.96|5809.96|5929.76|5809.76|9
1656860680000|2022-07-03 15:04:40|5929.92|5809.92|5930.32|5810.32|5930.41|5810.41|5929.92|5809.92|10
1656860690000|2022-07-03 15:04:50|5930.31|5810.31|5930.52|5810.52|5930.52|5810.52|5930.28|5810.28|10
1656860700000|2022-07-03 15:05:00|5930.51|5810.51|5930.96|5810.96|5931.01|5811.01|5930.51|5810.51|9
1656860710000|2022-07-03 15:05:10|5930.9|5810.9|5930.69|5810.69|5930.98|5810.98|5930.69|5810.69|9
1656860720000|2022-07-03 15:05:20|5930.7|5810.7|5931.21|5811.21|5931.28|5811.28|5930.7|5810.7|10
1656860730000|2022-07-03 15:05:30|5931.19|5811.19|5932.57|5812.57|5932.59|5812.59|5931.19|5811.19|10
1656860740000|2022-07-03 15:05:40|5932.6|5812.6|5934.19|5814.19|5934.19|5814.19|5932.53|5812.53|10
1656860750000|2022-07-03 15:05:50|5934.58|5814.58|5936.27|5816.27|5936.27|5816.27|5934.58|5814.58|10
1656860760000|2022-07-03 15:06:00|5936.65|5816.65|5937.16|5817.16|5937.51|5817.51|5936.65|5816.65|10
1656860770000|2022-07-03 15:06:10|5937.13|5817.13|5937.3|5817.3|5937.92|5817.92|5937.13|5817.13|10
1656860780000|2022-07-03 15:06:20|5937.21|5817.21|5936.57|5816.57|5937.21|5817.21|5936.57|5816.57|10
1656860790000|2022-07-03 15:06:30|5936.45|5816.45|5936.4|5816.4|5936.5|5816.5|5936.3|5816.3|9
1656860800000|2022-07-03 15:06:40|5936.55|5816.55|5938.15|5818.15|5938.15|5818.15|5936.51|5816.51|10
1656860810000|2022-07-03 15:06:50|5938.27|5818.27|5938.68|5818.68|5938.68|5818.68|5938.27|5818.27|9
1656860820000|2022-07-03 15:07:00|5938.71|5818.71|5939.19|5819.19|5939.19|5819.19|5938.7|5818.7|9
1656860830000|2022-07-03 15:07:10|5938.97|5818.97|5938.97|5818.97|5939.26|5819.26|5938.73|5818.73|9
1656860840000|2022-07-03 15:07:20|5938.92|5818.92|5939.16|5819.16|5939.33|5819.33|5938.92|5818.92|9
1656860850000|2022-07-03 15:07:30|5939.27|5819.27|5939.17|5819.17|5939.28|5819.28|5939.13|5819.13|9
1656860860000|2022-07-03 15:07:40|5939.02|5819.02|5939.07|5819.07|5939.14|5819.14|5938.96|5818.96|9
1656860870000|2022-07-03 15:07:50|5939.01|5819.01|5939.21|5819.21|5939.22|5819.22|5938.99|5818.99|9
1656860880000|2022-07-03 15:08:00|5939.19|5819.19|5938.03|5818.03|5939.19|5819.19|5938.03|5818.03|9
1656860890000|2022-07-03 15:08:10|5937.05|5817.05|5935.13|5815.13|5937.05|5817.05|5935.13|5815.13|10
1656860900000|2022-07-03 15:08:20|5935.03|5815.03|5934.28|5814.28|5935.1|5815.1|5934.18|5814.18|9
1656860910000|2022-07-03 15:08:30|5934.23|5814.23|5933.68|5813.68|5934.24|5814.24|5933.68|5813.68|9
1656860920000|2022-07-03 15:08:40|5933.75|5813.75|5933.15|5813.15|5933.75|5813.75|5933.15|5813.15|10
1656860930000|2022-07-03 15:08:50|5933.16|5813.16|5932.8|5812.8|5933.16|5813.16|5932.8|5812.8|8
1656860940000|2022-07-03 15:09:00|5932.56|5812.56|5932.15|5812.15|5932.56|5812.56|5932.1|5812.1|8
1656860950000|2022-07-03 15:09:10|5932.38|5812.38|5931.73|5811.73|5932.38|5812.38|5931.7|5811.7|9
1656860960000|2022-07-03 15:09:20|5931.61|5811.61|5930.81|5810.81|5931.61|5811.61|5930.56|5810.56|10
1656860970000|2022-07-03 15:09:30|5930.83|5810.83|5931.11|5811.11|5931.11|5811.11|5930.62|5810.62|9
1656860980000|2022-07-03 15:09:40|5930.86|5810.86|5930.02|5810.02|5930.86|5810.86|5930.02|5810.02|10
1656860990000|2022-07-03 15:09:50|5929.99|5809.99|5930.08|5810.08|5930.11|5810.11|5929.85|5809.85|10
1656861000000|2022-07-03 15:10:00|5930.2|5810.2|5930.41|5810.41|5930.66|5810.66|5930.2|5810.2|8
1656861010000|2022-07-03 15:10:10|5930.56|5810.56|5930.34|5810.34|5930.56|5810.56|5930.34|5810.34|10
1656861020000|2022-07-03 15:10:20|5930.33|5810.33|5930.1|5810.1|5930.33|5810.33|5930.05|5810.05|9
1656861030000|2022-07-03 15:10:30|5929.99|5809.99|5929.76|5809.76|5930.04|5810.04|5929.76|5809.76|7
1656861040000|2022-07-03 15:10:40|5929.66|5809.66|5929.54|5809.54|5929.66|5809.66|5929.48|5809.48|7
1656861050000|2022-07-03 15:10:50|5929.47|5809.47|5929.18|5809.18|5929.48|5809.48|5929.18|5809.18|9
1656861060000|2022-07-03 15:11:00|5929.16|5809.16|5929.06|5809.06|5929.16|5809.16|5929.06|5809.06|6
1656861070000|2022-07-03 15:11:10|5929.05|5809.05|5928.32|5808.32|5929.05|5809.05|5928.32|5808.32|9
1656861080000|2022-07-03 15:11:20|5928.3|5808.3|5928.24|5808.24|5928.3|5808.3|5928.1|5808.1|8
1656861090000|2022-07-03 15:11:30|5928.1|5808.1|5928.08|5808.08|5928.27|5808.27|5927.87|5807.87|9
1656861100000|2022-07-03 15:11:40|5928.09|5808.09|5928.85|5808.85|5928.89|5808.89|5928.09|5808.09|10
1656861110000|2022-07-03 15:11:50|5928.66|5808.66|5928.75|5808.75|5928.87|5808.87|5928.58|5808.58|8
1656861120000|2022-07-03 15:12:00|5928.7|5808.7|5927.97|5807.97|5928.79|5808.79|5927.97|5807.97|10
1656861130000|2022-07-03 15:12:10|5927.91|5807.91|5928.58|5808.58|5928.68|5808.68|5927.91|5807.91|10
1656861140000|2022-07-03 15:12:20|5928.67|5808.67|5929|5809|5929|5809|5928.63|5808.63|9
1656861150000|2022-07-03 15:12:30|5929.08|5809.08|5929.34|5809.34|5929.42|5809.42|5929.08|5809.08|9
1656861160000|2022-07-03 15:12:40|5929.37|5809.37|5929.22|5809.22|5929.51|5809.51|5929.22|5809.22|9
1656861170000|2022-07-03 15:12:50|5929.21|5809.21|5929.45|5809.45|5929.56|5809.56|5929.21|5809.21|9
1656861180000|2022-07-03 15:13:00|5929.29|5809.29|5929.01|5809.01|5929.31|5809.31|5929.01|5809.01|10
1656861190000|2022-07-03 15:13:10|5928.29|5808.29|5928.35|5808.35|5928.41|5808.41|5928.29|5808.29|6
1656861200000|2022-07-03 15:13:20|5928.37|5808.37|5928.35|5808.35|5928.57|5808.57|5928.29|5808.29|10
1656861210000|2022-07-03 15:13:30|5928.36|5808.36|5928.46|5808.46|5928.48|5808.48|5928.29|5808.29|10
1656861220000|2022-07-03 15:13:40|5928.45|5808.45|5928.77|5808.77|5928.77|5808.77|5928.45|5808.45|8
1656861230000|2022-07-03 15:13:50|5928.76|5808.76|5928.51|5808.51|5928.85|5808.85|5928.51|5808.51|8
1656861240000|2022-07-03 15:14:00|5928.49|5808.49|5929.01|5809.01|5929.01|5809.01|5928.47|5808.47|10
1656861250000|2022-07-03 15:14:10|5929.1|5809.1|5929.07|5809.07|5929.23|5809.23|5929.03|5809.03|8
1656861260000|2022-07-03 15:14:20|5928.92|5808.92|5929.62|5809.62|5929.65|5809.65|5928.92|5808.92|8
1656861270000|2022-07-03 15:14:30|5929.64|5809.64|5929.57|5809.57|5929.7|5809.7|5929.56|5809.56|10
1656861280000|2022-07-03 15:14:40|5929.44|5809.44|5929.31|5809.31|5929.44|5809.44|5929.27|5809.27|10
1656861290000|2022-07-03 15:14:50|5929.39|5809.39|5929.46|5809.46|5929.55|5809.55|5929.39|5809.39|3
1656861300000|2022-07-03 15:15:00|5929.54|5809.54|5929.04|5809.04|5929.54|5809.54|5928.72|5808.72|9
1656861310000|2022-07-03 15:15:10|5929|5809|5928.65|5808.65|5929|5809|5928.65|5808.65|10
1656861320000|2022-07-03 15:15:20|5928.52|5808.52|5928.51|5808.51|5928.52|5808.52|5928.51|5808.51|2
1656861330000|2022-07-03 15:15:30|5928.53|5808.53|5928.12|5808.12|5928.55|5808.55|5928.12|5808.12|10
1656861340000|2022-07-03 15:15:40|5928.07|5808.07|5927.91|5807.91|5928.07|5808.07|5927.78|5807.78|9
1656861350000|2022-07-03 15:15:50|5927.92|5807.92|5927.61|5807.61|5927.92|5807.92|5927.61|5807.61|9
1656861360000|2022-07-03 15:16:00|5927.62|5807.62|5927.5|5807.5|5927.64|5807.64|5927.5|5807.5|4
1656861370000|2022-07-03 15:16:10|5927.48|5807.48|5927.75|5807.75|5927.75|5807.75|5927.46|5807.46|10
1656861380000|2022-07-03 15:16:20|5928.06|5808.06|5928.02|5808.02|5928.06|5808.06|5927.97|5807.97|5
1656861390000|2022-07-03 15:16:30|5928.01|5808.01|5927.76|5807.76|5928.03|5808.03|5927.68|5807.68|10
1656861400000|2022-07-03 15:16:40|5927.51|5807.51|5926.75|5806.75|5927.51|5807.51|5926.75|5806.75|10
1656861410000|2022-07-03 15:16:50|5926.61|5806.61|5926.4|5806.4|5926.61|5806.61|5926.4|5806.4|10
1656861420000|2022-07-03 15:17:00|5926.38|5806.38|5926.51|5806.51|5926.51|5806.51|5926.34|5806.34|10
1656861430000|2022-07-03 15:17:10|5926.52|5806.52|5926.67|5806.67|5926.75|5806.75|5926.52|5806.52|8
1656861440000|2022-07-03 15:17:20|5926.76|5806.76|5926.49|5806.49|5926.76|5806.76|5926.38|5806.38|10
1656861450000|2022-07-03 15:17:30|5926.42|5806.42|5926.36|5806.36|5926.74|5806.74|5926.36|5806.36|8
1656861460000|2022-07-03 15:17:40|5926.42|5806.42|5926.1|5806.1|5926.42|5806.42|5926.09|5806.09|8
1656861470000|2022-07-03 15:17:50|5926.01|5806.01|5925.33|5805.33|5926.07|5806.07|5925.33|5805.33|9
1656861480000|2022-07-03 15:18:00|5925.31|5805.31|5925.63|5805.63|5925.63|5805.63|5925.31|5805.31|9
1656861490000|2022-07-03 15:18:10|5925.6|5805.6|5925.69|5805.69|5925.8|5805.8|5925.6|5805.6|7
1656861500000|2022-07-03 15:18:20|5925.72|5805.72|5925.87|5805.87|5925.95|5805.95|5925.72|5805.72|9
1656861510000|2022-07-03 15:18:30|5925.95|5805.95|5925.56|5805.56|5926.08|5806.08|5925.55|5805.55|8
1656861520000|2022-07-03 15:18:40|5925.52|5805.52|5925.47|5805.47|5925.64|5805.64|5925.46|5805.46|8
1656861530000|2022-07-03 15:18:50|5925.23|5805.23|5925.04|5805.04|5925.26|5805.26|5924.96|5804.96|9
1656861540000|2022-07-03 15:19:00|5925.03|5805.03|5924.87|5804.87|5925.07|5805.07|5924.79|5804.79|9
1656861550000|2022-07-03 15:19:10|5924.85|5804.85|5925.03|5805.03|5925.18|5805.18|5924.84|5804.84|8
1656861560000|2022-07-03 15:19:20|5924.89|5804.89|5924.68|5804.68|5925.33|5805.33|5924.66|5804.66|9
1656861570000|2022-07-03 15:19:30|5924.73|5804.73|5924.77|5804.77|5924.9|5804.9|5924.48|5804.48|10
1656861580000|2022-07-03 15:19:40|5924.74|5804.74|5924.62|5804.62|5924.75|5804.75|5924.6|5804.6|6
1656861590000|2022-07-03 15:19:50|5924.58|5804.58|5924.55|5804.55|5924.58|5804.58|5924.49|5804.49|7
1656861600000|2022-07-03 15:20:00|5924.56|5804.56|5924.65|5804.65|5924.67|5804.67|5924.51|5804.51|9
1656861610000|2022-07-03 15:20:10|5924.72|5804.72|5924.7|5804.7|5924.72|5804.72|5924.63|5804.63|7
1656861620000|2022-07-03 15:20:20|5924.63|5804.63|5924.2|5804.2|5924.63|5804.63|5924.2|5804.2|7
1656861630000|2022-07-03 15:20:30|5923.64|5803.64|5922.89|5802.89|5923.64|5803.64|5922.89|5802.89|10
1656861640000|2022-07-03 15:20:40|5922.73|5802.73|5922.23|5802.23|5922.73|5802.73|5922.23|5802.23|10
1656861650000|2022-07-03 15:20:50|5922.33|5802.33|5922.83|5802.83|5922.83|5802.83|5922.33|5802.33|8
1656861660000|2022-07-03 15:21:00|5922.92|5802.92|5923.2|5803.2|5923.2|5803.2|5922.81|5802.81|9
1656861670000|2022-07-03 15:21:10|5923.31|5803.31|5928.99|5808.99|5928.99|5808.99|5923.31|5803.31|10
1656861680000|2022-07-03 15:21:20|5929.19|5809.19|5930.61|5810.61|5930.94|5810.94|5929.19|5809.19|10
1656861690000|2022-07-03 15:21:30|5930.75|5810.75|5931.05|5811.05|5931.05|5811.05|5930.45|5810.45|10
1656861700000|2022-07-03 15:21:40|5931.31|5811.31|5932.1|5812.1|5932.1|5812.1|5931.31|5811.31|10
1656861710000|2022-07-03 15:21:50|5932.15|5812.15|5932.39|5812.39|5932.39|5812.39|5932.15|5812.15|8
1656861720000|2022-07-03 15:22:00|5932.4|5812.4|5932.5|5812.5|5932.5|5812.5|5932.4|5812.4|7
1656861730000|2022-07-03 15:22:10|5932.46|5812.46|5932.43|5812.43|5932.48|5812.48|5932.41|5812.41|7
1656861740000|2022-07-03 15:22:20|5932.37|5812.37|5932.86|5812.86|5932.92|5812.92|5932.37|5812.37|10
1656861750000|2022-07-03 15:22:30|5933.01|5813.01|5933.54|5813.54|5933.54|5813.54|5933.01|5813.01|10
1656861760000|2022-07-03 15:22:40|5933.59|5813.59|5933.26|5813.26|5933.65|5813.65|5933.26|5813.26|8
1656861770000|2022-07-03 15:22:50|5933.31|5813.31|5933.58|5813.58|5933.58|5813.58|5933.24|5813.24|7
1656861780000|2022-07-03 15:23:00|5933.68|5813.68|5933.61|5813.61|5933.68|5813.68|5933.5|5813.5|10
1656861790000|2022-07-03 15:23:10|5933.66|5813.66|5933.53|5813.53|5933.67|5813.67|5933.52|5813.52|8
1656861800000|2022-07-03 15:23:20|5933.41|5813.41|5933.17|5813.17|5933.43|5813.43|5933.16|5813.16|10
1656861810000|2022-07-03 15:23:30|5933.21|5813.21|5933.33|5813.33|5933.33|5813.33|5933.14|5813.14|9
1656861820000|2022-07-03 15:23:40|5933.32|5813.32|5934.48|5814.48|5934.48|5814.48|5933.32|5813.32|10
1656861830000|2022-07-03 15:23:50|5934.59|5814.59|5934.52|5814.52|5934.71|5814.71|5934.5|5814.5|9
1656861840000|2022-07-03 15:24:00|5934.49|5814.49|5935.11|5815.11|5935.11|5815.11|5934.49|5814.49|9
1656861850000|2022-07-03 15:24:10|5935.08|5815.08|5935.28|5815.28|5935.28|5815.28|5934.99|5814.99|8
1656861860000|2022-07-03 15:24:20|5935.3|5815.3|5935.37|5815.37|5935.4|5815.4|5935.3|5815.3|8
1656861870000|2022-07-03 15:24:30|5935.36|5815.36|5935.37|5815.37|5935.48|5815.48|5935.36|5815.36|5
1656861880000|2022-07-03 15:24:40|5935.26|5815.26|5934.88|5814.88|5935.29|5815.29|5934.88|5814.88|10
1656861890000|2022-07-03 15:24:50|5934.84|5814.84|5934.92|5814.92|5934.99|5814.99|5934.82|5814.82|9
1656861900000|2022-07-03 15:25:00|5934.9|5814.9|5934.9|5814.9|5934.9|5814.9|5934.72|5814.72|8
1656861910000|2022-07-03 15:25:10|5934.91|5814.91|5935.22|5815.22|5935.36|5815.36|5934.91|5814.91|7
1656861920000|2022-07-03 15:25:20|5935.19|5815.19|5934.66|5814.66|5935.19|5815.19|5934.66|5814.66|8
1656861930000|2022-07-03 15:25:30|5934.71|5814.71|5935.27|5815.27|5935.27|5815.27|5934.71|5814.71|8
1656861940000|2022-07-03 15:25:40|5935.32|5815.32|5935.8|5815.8|5935.8|5815.8|5935.32|5815.32|10
1656861950000|2022-07-03 15:25:50|5935.73|5815.73|5935.81|5815.81|5935.9|5815.9|5935.73|5815.73|8
1656861960000|2022-07-03 15:26:00|5935.6|5815.6|5935.41|5815.41|5935.61|5815.61|5935.36|5815.36|8
1656861970000|2022-07-03 15:26:10|5935.44|5815.44|5935.46|5815.46|5935.54|5815.54|5935.39|5815.39|9
1656861980000|2022-07-03 15:26:20|5935.49|5815.49|5935.25|5815.25|5935.5|5815.5|5935.04|5815.04|8
1656861990000|2022-07-03 15:26:30|5935.27|5815.27|5935.26|5815.26|5935.36|5815.36|5935.22|5815.22|8
1656862000000|2022-07-03 15:26:40|5935.83|5815.83|5936.51|5816.51|5936.51|5816.51|5935.83|5815.83|10
1656862010000|2022-07-03 15:26:50|5936.48|5816.48|5936.77|5816.77|5936.96|5816.96|5936.48|5816.48|10
1656862020000|2022-07-03 15:27:00|5936.82|5816.82|5936.71|5816.71|5936.86|5816.86|5936.62|5816.62|8
1656862030000|2022-07-03 15:27:10|5936.64|5816.64|5936.36|5816.36|5936.69|5816.69|5936.36|5816.36|7
1656862040000|2022-07-03 15:27:20|5936.38|5816.38|5936.55|5816.55|5936.57|5816.57|5936.29|5816.29|8
1656862050000|2022-07-03 15:27:30|5936.52|5816.52|5936.24|5816.24|5936.52|5816.52|5936.13|5816.13|8
1656862060000|2022-07-03 15:27:40|5936.08|5816.08|5935.42|5815.42|5936.28|5816.28|5935.42|5815.42|10
1656862070000|2022-07-03 15:27:50|5935.35|5815.35|5934.34|5814.34|5935.35|5815.35|5934.34|5814.34|10
1656862080000|2022-07-03 15:28:00|5934.32|5814.32|5934.04|5814.04|5934.32|5814.32|5934.03|5814.03|10
1656862090000|2022-07-03 15:28:10|5933.62|5813.62|5933.72|5813.72|5934.03|5814.03|5933.44|5813.44|10
1656862100000|2022-07-03 15:28:20|5933.66|5813.66|5933.92|5813.92|5933.92|5813.92|5933.55|5813.55|10
1656862110000|2022-07-03 15:28:30|5934.01|5814.01|5933.8|5813.8|5934.01|5814.01|5933.75|5813.75|7
1656862120000|2022-07-03 15:28:40|5933.87|5813.87|5934.21|5814.21|5934.21|5814.21|5933.87|5813.87|8
1656862130000|2022-07-03 15:28:50|5934.23|5814.23|5934.26|5814.26|5934.34|5814.34|5934.07|5814.07|8
1656862140000|2022-07-03 15:29:00|5934.23|5814.23|5933.96|5813.96|5934.39|5814.39|5933.85|5813.85|10
1656862150000|2022-07-03 15:29:10|5933.99|5813.99|5934|5814|5934.03|5814.03|5933.96|5813.96|8
1656862160000|2022-07-03 15:29:20|5933.95|5813.95|5933.64|5813.64|5933.95|5813.95|5933.63|5813.63|8
1656862170000|2022-07-03 15:29:30|5933.57|5813.57|5933.22|5813.22|5933.62|5813.62|5933.22|5813.22|10
1656862180000|2022-07-03 15:29:40|5933.24|5813.24|5933.02|5813.02|5933.33|5813.33|5933.02|5813.02|9
1656862190000|2022-07-03 15:29:50|5933.14|5813.14|5932.86|5812.86|5933.14|5813.14|5932.86|5812.86|9
1656862200000|2022-07-03 15:30:00|5933.19|5813.19|5933.2|5813.2|5933.28|5813.28|5933.17|5813.17|8
1656862210000|2022-07-03 15:30:10|5933.19|5813.19|5933.51|5813.51|5933.64|5813.64|5933.19|5813.19|9
1656862220000|2022-07-03 15:30:20|5933.59|5813.59|5933.97|5813.97|5933.97|5813.97|5933.55|5813.55|9
1656862230000|2022-07-03 15:30:30|5934|5814|5933.97|5813.97|5934.13|5814.13|5933.89|5813.89|10
1656862240000|2022-07-03 15:30:40|5933.76|5813.76|5932.83|5812.83|5933.9|5813.9|5932.83|5812.83|10
1656862250000|2022-07-03 15:30:50|5932.7|5812.7|5931.12|5811.12|5932.7|5812.7|5931.12|5811.12|10
1656862260000|2022-07-03 15:31:00|5931.21|5811.21|5931.09|5811.09|5931.21|5811.21|5931.03|5811.03|7
1656862270000|2022-07-03 15:31:10|5931.19|5811.19|5931.19|5811.19|5931.28|5811.28|5931.12|5811.12|8
1656862280000|2022-07-03 15:31:20|5931.26|5811.26|5930.83|5810.83|5931.26|5811.26|5930.83|5810.83|9
1656862290000|2022-07-03 15:31:30|5930.8|5810.8|5930.81|5810.81|5930.84|5810.84|5930.76|5810.76|5
1656862300000|2022-07-03 15:31:40|5930.72|5810.72|5930.73|5810.73|5930.73|5810.73|5930.69|5810.69|3
1656862310000|2022-07-03 15:31:50|5930.79|5810.79|5930.82|5810.82|5930.87|5810.87|5930.76|5810.76|7
1656862320000|2022-07-03 15:32:00|5930.78|5810.78|5930.76|5810.76|5930.92|5810.92|5930.76|5810.76|9
1656862330000|2022-07-03 15:32:10|5931|5811|5931.07|5811.07|5931.07|5811.07|5930.98|5810.98|9
1656862340000|2022-07-03 15:32:20|5931.08|5811.08|5931.09|5811.09|5931.17|5811.17|5931.02|5811.02|8
1656862350000|2022-07-03 15:32:30|5931.12|5811.12|5931.03|5811.03|5931.17|5811.17|5930.87|5810.87|10
1656862360000|2022-07-03 15:32:40|5931.02|5811.02|5930.49|5810.49|5931.02|5811.02|5930.49|5810.49|9
1656862370000|2022-07-03 15:32:50|5930.47|5810.47|5930.11|5810.11|5930.64|5810.64|5930.11|5810.11|8
1656862380000|2022-07-03 15:33:00|5930.1|5810.1|5929.99|5809.99|5930.17|5810.17|5929.83|5809.83|7
1656862390000|2022-07-03 15:33:10|5929.67|5809.67|5929.64|5809.64|5929.67|5809.67|5929.52|5809.52|9
1656862400000|2022-07-03 15:33:20|5929.68|5809.68|5929.59|5809.59|5929.77|5809.77|5929.59|5809.59|6
1656862410000|2022-07-03 15:33:30|5929.54|5809.54|5929.29|5809.29|5929.57|5809.57|5929.23|5809.23|9
1656862420000|2022-07-03 15:33:40|5929.28|5809.28|5929.04|5809.04|5929.37|5809.37|5929.04|5809.04|8
1656862430000|2022-07-03 15:33:50|5928.55|5808.55|5926.8|5806.8|5928.55|5808.55|5926.8|5806.8|10
1656862440000|2022-07-03 15:34:00|5926.7|5806.7|5924.98|5804.98|5926.7|5806.7|5924.88|5804.88|9
1656862450000|2022-07-03 15:34:10|5924.71|5804.71|5922.82|5802.82|5924.71|5804.71|5922.82|5802.82|10
1656862460000|2022-07-03 15:34:20|5922.66|5802.66|5922.89|5802.89|5922.89|5802.89|5922.63|5802.63|9
1656862470000|2022-07-03 15:34:30|5922.91|5802.91|5923.31|5803.31|5923.31|5803.31|5922.76|5802.76|9
1656862480000|2022-07-03 15:34:40|5923.27|5803.27|5922.99|5802.99|5923.49|5803.49|5922.68|5802.68|10
1656862490000|2022-07-03 15:34:50|5922.95|5802.95|5922.92|5802.92|5923.15|5803.15|5922.92|5802.92|8
1656862500000|2022-07-03 15:35:00|5922.94|5802.94|5923.43|5803.43|5923.53|5803.53|5922.94|5802.94|9
1656862510000|2022-07-03 15:35:10|5923.21|5803.21|5923.22|5803.22|5923.24|5803.24|5923.11|5803.11|9
1656862520000|2022-07-03 15:35:20|5923.11|5803.11|5923.34|5803.34|5923.45|5803.45|5922.97|5802.97|8
1656862530000|2022-07-03 15:35:30|5923.5|5803.5|5923.42|5803.42|5923.5|5803.5|5923.41|5803.41|5
1656862540000|2022-07-03 15:35:40|5923.48|5803.48|5923.35|5803.35|5923.48|5803.48|5923.23|5803.23|10
1656862550000|2022-07-03 15:35:50|5923.33|5803.33|5923.14|5803.14|5923.42|5803.42|5923.14|5803.14|10
1656862560000|2022-07-03 15:36:00|5923.09|5803.09|5922.3|5802.3|5923.11|5803.11|5922.29|5802.29|9
1656862570000|2022-07-03 15:36:10|5922.29|5802.29|5922.1|5802.1|5922.29|5802.29|5922.1|5802.1|8
1656862580000|2022-07-03 15:36:20|5922.05|5802.05|5921.01|5801.01|5922.4|5802.4|5921.01|5801.01|9
1656862590000|2022-07-03 15:36:30|5920.99|5800.99|5920.89|5800.89|5921|5801|5920.64|5800.64|9
1656862600000|2022-07-03 15:36:40|5920.92|5800.92|5920.94|5800.94|5920.96|5800.96|5920.76|5800.76|10
1656862610000|2022-07-03 15:36:50|5920.86|5800.86|5920.4|5800.4|5920.86|5800.86|5920.4|5800.4|10
1656862620000|2022-07-03 15:37:00|5920.33|5800.33|5920.08|5800.08|5920.33|5800.33|5920.04|5800.04|9
1656862630000|2022-07-03 15:37:10|5920.17|5800.17|5921.07|5801.07|5921.07|5801.07|5920.17|5800.17|10
1656862640000|2022-07-03 15:37:20|5921.08|5801.08|5921.26|5801.26|5921.26|5801.26|5921.08|5801.08|8
1656862650000|2022-07-03 15:37:30|5921.22|5801.22|5920.28|5800.28|5921.48|5801.48|5920.28|5800.28|8
1656862660000|2022-07-03 15:37:40|5920.06|5800.06|5925.16|5805.16|5925.16|5805.16|5918.17|5798.17|10
1656862670000|2022-07-03 15:37:50|5925.14|5805.14|5926.87|5806.87|5926.87|5806.87|5925.14|5805.14|10
1656862680000|2022-07-03 15:38:00|5927.15|5807.15|5927.52|5807.52|5927.53|5807.53|5927.15|5807.15|9
1656862690000|2022-07-03 15:38:10|5927.44|5807.44|5928.2|5808.2|5928.2|5808.2|5927.44|5807.44|9
1656862700000|2022-07-03 15:38:20|5928.19|5808.19|5928.22|5808.22|5928.25|5808.25|5928.05|5808.05|9
1656862710000|2022-07-03 15:38:30|5928.2|5808.2|5928.41|5808.41|5928.72|5808.72|5928.2|5808.2|9
1656862720000|2022-07-03 15:38:40|5928.21|5808.21|5928.23|5808.23|5928.29|5808.29|5928.13|5808.13|8
1656862730000|2022-07-03 15:38:50|5928.22|5808.22|5927.89|5807.89|5928.29|5808.29|5927.89|5807.89|8
1656862740000|2022-07-03 15:39:00|5928.17|5808.17|5927.63|5807.63|5928.17|5808.17|5927.63|5807.63|10
1656862750000|2022-07-03 15:39:10|5927.62|5807.62|5927.49|5807.49|5927.71|5807.71|5927.49|5807.49|7
1656862760000|2022-07-03 15:39:20|5927.31|5807.31|5927.08|5807.08|5927.31|5807.31|5927.03|5807.03|9
1656862770000|2022-07-03 15:39:30|5927.11|5807.11|5927.08|5807.08|5927.15|5807.15|5927.04|5807.04|10
1656862780000|2022-07-03 15:39:40|5927.07|5807.07|5927.25|5807.25|5927.25|5807.25|5926.98|5806.98|9
1656862790000|2022-07-03 15:39:50|5927.36|5807.36|5927.61|5807.61|5927.61|5807.61|5927.36|5807.36|9
1656862800000|2022-07-03 15:40:00|5928.06|5808.06|5928.62|5808.62|5928.84|5808.84|5928.06|5808.06|10
1656862810000|2022-07-03 15:40:10|5928.55|5808.55|5928.44|5808.44|5928.55|5808.55|5928.37|5808.37|9
1656862820000|2022-07-03 15:40:20|5928.4|5808.4|5928.34|5808.34|5928.56|5808.56|5928.32|5808.32|10
1656862830000|2022-07-03 15:40:30|5928.38|5808.38|5928.4|5808.4|5928.41|5808.41|5928.25|5808.25|9
1656862840000|2022-07-03 15:40:40|5928.38|5808.38|5928.36|5808.36|5928.44|5808.44|5928.36|5808.36|8
1656862850000|2022-07-03 15:40:50|5928.37|5808.37|5928.61|5808.61|5928.61|5808.61|5928.36|5808.36|6
1656862860000|2022-07-03 15:41:00|5928.69|5808.69|5928.65|5808.65|5928.73|5808.73|5928.64|5808.64|6
1656862870000|2022-07-03 15:41:10|5928.64|5808.64|5928.65|5808.65|5928.66|5808.66|5928.48|5808.48|8
1656862880000|2022-07-03 15:41:20|5928.48|5808.48|5928.62|5808.62|5928.67|5808.67|5928.48|5808.48|7
1656862890000|2022-07-03 15:41:30|5928.65|5808.65|5928.58|5808.58|5928.67|5808.67|5928.58|5808.58|4
1656862900000|2022-07-03 15:41:40|5928.53|5808.53|5928.48|5808.48|5928.53|5808.53|5928.44|5808.44|6
1656862910000|2022-07-03 15:41:50|5928.47|5808.47|5928.28|5808.28|5928.47|5808.47|5928.28|5808.28|8
1656862920000|2022-07-03 15:42:00|5928.29|5808.29|5927.93|5807.93|5928.29|5808.29|5927.93|5807.93|9
1656862930000|2022-07-03 15:42:10|5927.92|5807.92|5927.74|5807.74|5927.99|5807.99|5927.65|5807.65|9
1656862940000|2022-07-03 15:42:20|5927.86|5807.86|5927.27|5807.27|5927.89|5807.89|5927.27|5807.27|9
1656862950000|2022-07-03 15:42:30|5927.22|5807.22|5927.78|5807.78|5927.78|5807.78|5927.17|5807.17|10
1656862960000|2022-07-03 15:42:40|5927.64|5807.64|5927.13|5807.13|5927.77|5807.77|5927.13|5807.13|9
1656862970000|2022-07-03 15:42:50|5927.09|5807.09|5926.32|5806.32|5927.09|5807.09|5926.31|5806.31|10
1656862980000|2022-07-03 15:43:00|5926.2|5806.2|5925.88|5805.88|5926.22|5806.22|5925.88|5805.88|8
1656862990000|2022-07-03 15:43:10|5925.84|5805.84|5925.43|5805.43|5925.92|5805.92|5925.43|5805.43|9
1656863000000|2022-07-03 15:43:20|5925.42|5805.42|5925.35|5805.35|5925.5|5805.5|5925.22|5805.22|8
1656863010000|2022-07-03 15:43:30|5925.46|5805.46|5925.03|5805.03|5925.46|5805.46|5925.03|5805.03|9
1656863020000|2022-07-03 15:43:40|5925.1|5805.1|5924.94|5804.94|5925.1|5805.1|5924.79|5804.79|9
1656863030000|2022-07-03 15:43:50|5924.98|5804.98|5924.86|5804.86|5925.03|5805.03|5924.76|5804.76|7
1656863040000|2022-07-03 15:44:00|5924.85|5804.85|5924.9|5804.9|5924.9|5804.9|5924.63|5804.63|8
1656863050000|2022-07-03 15:44:10|5924.89|5804.89|5924.7|5804.7|5924.89|5804.89|5924.59|5804.59|8
1656863060000|2022-07-03 15:44:20|5924.76|5804.76|5924.33|5804.33|5924.76|5804.76|5924.33|5804.33|7
1656863070000|2022-07-03 15:44:30|5924.41|5804.41|5924.54|5804.54|5924.72|5804.72|5924.41|5804.41|8
1656863080000|2022-07-03 15:44:40|5924.55|5804.55|5924.63|5804.63|5924.63|5804.63|5924.55|5804.55|8
1656863090000|2022-07-03 15:44:50|5924.65|5804.65|5925.11|5805.11|5925.19|5805.19|5924.63|5804.63|10
1656863100000|2022-07-03 15:45:00|5925.3|5805.3|5926.03|5806.03|5926.03|5806.03|5925.3|5805.3|10
1656863110000|2022-07-03 15:45:10|5925.89|5805.89|5924.95|5804.95|5925.89|5805.89|5924.88|5804.88|10
1656863120000|2022-07-03 15:45:20|5924.91|5804.91|5924.5|5804.5|5925.01|5805.01|5924.5|5804.5|8
1656863130000|2022-07-03 15:45:30|5924.48|5804.48|5924.45|5804.45|5924.49|5804.49|5924.44|5804.44|8
1656863140000|2022-07-03 15:45:40|5924.48|5804.48|5924.36|5804.36|5924.56|5804.56|5924.36|5804.36|8
1656863150000|2022-07-03 15:45:50|5924.73|5804.73|5924.49|5804.49|5924.73|5804.73|5924.49|5804.49|9
1656863160000|2022-07-03 15:46:00|5924.54|5804.54|5924.48|5804.48|5924.6|5804.6|5924.48|5804.48|8
1656863170000|2022-07-03 15:46:10|5924.45|5804.45|5924.44|5804.44|5924.45|5804.45|5924.24|5804.24|9
1656863180000|2022-07-03 15:46:20|5924.45|5804.45|5924|5804|5924.49|5804.49|5923.97|5803.97|8
1656863190000|2022-07-03 15:46:30|5924.07|5804.07|5923.69|5803.69|5924.08|5804.08|5923.69|5803.69|9
1656863200000|2022-07-03 15:46:40|5923.63|5803.63|5923.16|5803.16|5923.63|5803.63|5923.16|5803.16|5
1656863210000|2022-07-03 15:46:50|5923.13|5803.13|5923|5803|5923.14|5803.14|5923|5803|7
1656863220000|2022-07-03 15:47:00|5922.88|5802.88|5922.71|5802.71|5922.89|5802.89|5922.67|5802.67|10
1656863230000|2022-07-03 15:47:10|5922.75|5802.75|5921.83|5801.83|5922.75|5802.75|5921.77|5801.77|10
1656863240000|2022-07-03 15:47:20|5921.89|5801.89|5921.43|5801.43|5921.89|5801.89|5921.42|5801.42|10
1656863250000|2022-07-03 15:47:30|5921.36|5801.36|5920.85|5800.85|5921.36|5801.36|5920.85|5800.85|9
1656863260000|2022-07-03 15:47:40|5920.78|5800.78|5920.31|5800.31|5920.78|5800.78|5920.29|5800.29|10
1656863270000|2022-07-03 15:47:50|5920.3|5800.3|5920|5800|5920.3|5800.3|5919.95|5799.95|8
1656863280000|2022-07-03 15:48:00|5919.98|5799.98|5920.06|5800.06|5920.22|5800.22|5919.91|5799.91|9
1656863290000|2022-07-03 15:48:10|5920.09|5800.09|5919.77|5799.77|5920.23|5800.23|5919.66|5799.66|10
1656863300000|2022-07-03 15:48:20|5919.75|5799.75|5919.53|5799.53|5919.76|5799.76|5919.53|5799.53|8
1656863310000|2022-07-03 15:48:30|5919.65|5799.65|5919.36|5799.36|5919.71|5799.71|5919.36|5799.36|7
1656863320000|2022-07-03 15:48:40|5919.29|5799.29|5919.1|5799.1|5919.29|5799.29|5919.1|5799.1|7
1656863330000|2022-07-03 15:48:50|5919.07|5799.07|5919.15|5799.15|5919.19|5799.19|5919.04|5799.04|10
1656863340000|2022-07-03 15:49:00|5919.18|5799.18|5919.05|5799.05|5919.2|5799.2|5918.91|5798.91|8
1656863350000|2022-07-03 15:49:10|5919.03|5799.03|5918.86|5798.86|5919.03|5799.03|5918.79|5798.79|10
1656863360000|2022-07-03 15:49:20|5918.83|5798.83|5918.45|5798.45|5918.83|5798.83|5918.45|5798.45|10
1656863370000|2022-07-03 15:49:30|5918.4|5798.4|5918.29|5798.29|5918.43|5798.43|5918.25|5798.25|8
1656863380000|2022-07-03 15:49:40|5918.4|5798.4|5919.04|5799.04|5919.04|5799.04|5918.35|5798.35|10
1656863390000|2022-07-03 15:49:50|5919.1|5799.1|5919.17|5799.17|5919.2|5799.2|5919.1|5799.1|8
1656863400000|2022-07-03 15:50:00|5919.27|5799.27|5919.34|5799.34|5919.43|5799.43|5919.26|5799.26|6
1656863410000|2022-07-03 15:50:10|5919.35|5799.35|5919.09|5799.09|5919.37|5799.37|5919.09|5799.09|4
1656863420000|2022-07-03 15:50:20|5919.11|5799.11|5919.68|5799.68|5919.68|5799.68|5919.09|5799.09|8
1656863430000|2022-07-03 15:50:30|5919.71|5799.71|5919.44|5799.44|5919.72|5799.72|5919.44|5799.44|7
1656863440000|2022-07-03 15:50:40|5919.12|5799.12|5918.51|5798.51|5919.12|5799.12|5918.45|5798.45|10
1656863450000|2022-07-03 15:50:50|5918.4|5798.4|5918.35|5798.35|5918.48|5798.48|5918.31|5798.31|8
1656863460000|2022-07-03 15:51:00|5918.37|5798.37|5918.16|5798.16|5918.4|5798.4|5918.09|5798.09|9
1656863470000|2022-07-03 15:51:10|5918.24|5798.24|5918.79|5798.79|5918.79|5798.79|5918.24|5798.24|9
1656863480000|2022-07-03 15:51:20|5918.8|5798.8|5919.02|5799.02|5919.02|5799.02|5918.79|5798.79|9
1656863490000|2022-07-03 15:51:30|5919.05|5799.05|5919.46|5799.46|5919.46|5799.46|5918.86|5798.86|9
1656863500000|2022-07-03 15:51:40|5919.38|5799.38|5919.73|5799.73|5919.73|5799.73|5919.38|5799.38|10
1656863510000|2022-07-03 15:51:50|5919.91|5799.91|5920.16|5800.16|5920.18|5800.18|5919.91|5799.91|8
1656863520000|2022-07-03 15:52:00|5920.14|5800.14|5920.74|5800.74|5920.74|5800.74|5920.13|5800.13|9
1656863530000|2022-07-03 15:52:10|5920.91|5800.91|5920.8|5800.8|5920.97|5800.97|5920.65|5800.65|10
1656863540000|2022-07-03 15:52:20|5920.86|5800.86|5920.68|5800.68|5920.87|5800.87|5920.67|5800.67|10
1656863550000|2022-07-03 15:52:30|5920.57|5800.57|5920.57|5800.57|5920.65|5800.65|5920.56|5800.56|7
1656863560000|2022-07-03 15:52:40|5920.55|5800.55|5920.16|5800.16|5920.56|5800.56|5920.16|5800.16|8
1656863570000|2022-07-03 15:52:50|5920.26|5800.26|5919.67|5799.67|5920.26|5800.26|5919.34|5799.34|9
1656863580000|2022-07-03 15:53:00|5919.64|5799.64|5919.64|5799.64|5919.74|5799.74|5919.61|5799.61|9
1656863590000|2022-07-03 15:53:10|5919.74|5799.74|5918.9|5798.9|5919.74|5799.74|5918.9|5798.9|8
1656863600000|2022-07-03 15:53:20|5918.87|5798.87|5918.51|5798.51|5918.87|5798.87|5918.51|5798.51|9
1656863610000|2022-07-03 15:53:30|5918.48|5798.48|5917.97|5797.97|5918.48|5798.48|5917.97|5797.97|9
1656863620000|2022-07-03 15:53:40|5917.84|5797.84|5917.57|5797.57|5917.84|5797.84|5917.56|5797.56|9
1656863630000|2022-07-03 15:53:50|5917.52|5797.52|5917.44|5797.44|5917.52|5797.52|5917.4|5797.4|8
1656863640000|2022-07-03 15:54:00|5917.46|5797.46|5917.51|5797.51|5917.67|5797.67|5917.45|5797.45|7
1656863650000|2022-07-03 15:54:10|5917.44|5797.44|5914.44|5794.44|5917.44|5797.44|5914.44|5794.44|10
1656863660000|2022-07-03 15:54:20|5914.37|5794.37|5913.39|5793.39|5914.43|5794.43|5913.39|5793.39|10
1656863670000|2022-07-03 15:54:30|5913.31|5793.31|5913.66|5793.66|5913.66|5793.66|5913.27|5793.27|10
1656863680000|2022-07-03 15:54:40|5913.87|5793.87|5914.04|5794.04|5914.04|5794.04|5913.68|5793.68|8
1656863690000|2022-07-03 15:54:50|5913.99|5793.99|5914.74|5794.74|5914.92|5794.92|5913.99|5793.99|9
1656863700000|2022-07-03 15:55:00|5914.57|5794.57|5914.49|5794.49|5914.7|5794.7|5914.44|5794.44|10
1656863710000|2022-07-03 15:55:10|5914.33|5794.33|5914.88|5794.88|5915.03|5795.03|5914.33|5794.33|8
1656863720000|2022-07-03 15:55:20|5915.01|5795.01|5915.11|5795.11|5915.12|5795.12|5915.01|5795.01|9
1656863730000|2022-07-03 15:55:30|5915.08|5795.08|5914.93|5794.93|5915.29|5795.29|5914.93|5794.93|10
1656863740000|2022-07-03 15:55:40|5915.02|5795.02|5914.97|5794.97|5915.02|5795.02|5914.89|5794.89|6
1656863750000|2022-07-03 15:55:50|5914.9|5794.9|5914.83|5794.83|5914.97|5794.97|5914.83|5794.83|6
1656863760000|2022-07-03 15:56:00|5914.87|5794.87|5914.96|5794.96|5914.99|5794.99|5914.87|5794.87|8
1656863770000|2022-07-03 15:56:10|5914.93|5794.93|5915.09|5795.09|5915.09|5795.09|5914.93|5794.93|6
1656863780000|2022-07-03 15:56:20|5915.1|5795.1|5915.75|5795.75|5915.75|5795.75|5915.1|5795.1|8
1656863790000|2022-07-03 15:56:30|5915.81|5795.81|5915.64|5795.64|5915.87|5795.87|5915.63|5795.63|10
1656863800000|2022-07-03 15:56:40|5915.65|5795.65|5915.48|5795.48|5915.65|5795.65|5915.4|5795.4|8
1656863810000|2022-07-03 15:56:50|5915.43|5795.43|5915.32|5795.32|5915.5|5795.5|5915.32|5795.32|7
1656863820000|2022-07-03 15:57:00|5915.34|5795.34|5915.67|5795.67|5915.67|5795.67|5915.28|5795.28|7
1656863830000|2022-07-03 15:57:10|5915.6|5795.6|5916|5796|5916|5796|5915.53|5795.53|7
1656863840000|2022-07-03 15:57:20|5916.08|5796.08|5918.29|5798.29|5918.29|5798.29|5916.08|5796.08|10
1656863850000|2022-07-03 15:57:30|5918.45|5798.45|5918.57|5798.57|5918.59|5798.59|5918.23|5798.23|9
1656863860000|2022-07-03 15:57:40|5918.72|5798.72|5918.91|5798.91|5918.94|5798.94|5918.59|5798.59|9
1656863870000|2022-07-03 15:57:50|5919.09|5799.09|5919.17|5799.17|5919.23|5799.23|5918.97|5798.97|9
1656863880000|2022-07-03 15:58:00|5919.14|5799.14|5918.27|5798.27|5919.14|5799.14|5918.24|5798.24|8
1656863890000|2022-07-03 15:58:10|5918.21|5798.21|5918.68|5798.68|5918.72|5798.72|5918.21|5798.21|9
1656863900000|2022-07-03 15:58:20|5918.75|5798.75|5918.62|5798.62|5918.75|5798.75|5918.57|5798.57|7
1656863910000|2022-07-03 15:58:30|5918.65|5798.65|5918.58|5798.58|5918.68|5798.68|5918.54|5798.54|9
1656863920000|2022-07-03 15:58:40|5918.63|5798.63|5918.68|5798.68|5918.68|5798.68|5918.53|5798.53|6
1656863930000|2022-07-03 15:58:50|5918.67|5798.67|5918.46|5798.46|5918.67|5798.67|5918.46|5798.46|8
1656863940000|2022-07-03 15:59:00|5918.41|5798.41|5917.48|5797.48|5918.43|5798.43|5917.48|5797.48|10
1656863950000|2022-07-03 15:59:10|5917.6|5797.6|5917.54|5797.54|5917.6|5797.6|5917.46|5797.46|10
1656863960000|2022-07-03 15:59:20|5917.59|5797.59|5917.02|5797.02|5917.59|5797.59|5917.02|5797.02|10
1656863970000|2022-07-03 15:59:30|5916.97|5796.97|5917.87|5797.87|5917.87|5797.87|5916.97|5796.97|10
1656863980000|2022-07-03 15:59:40|5918|5798|5918.05|5798.05|5918.2|5798.2|5918|5798|9
1656863990000|2022-07-03 15:59:50|5917.94|5797.94|5917.65|5797.65|5917.97|5797.97|5917.65|5797.65|10
1656864000000|2022-07-03 16:00:00|5917.66|5797.66|5917.61|5797.61|5917.72|5797.72|5917.44|5797.44|10
1656864010000|2022-07-03 16:00:10|5917.6|5797.6|5916.54|5796.54|5917.61|5797.61|5916.54|5796.54|9
1656864020000|2022-07-03 16:00:20|5916.43|5796.43|5915.84|5795.84|5916.43|5796.43|5915.84|5795.84|9
1656864030000|2022-07-03 16:00:30|5915.83|5795.83|5915.49|5795.49|5915.83|5795.83|5915.49|5795.49|9
1656864040000|2022-07-03 16:00:40|5915.51|5795.51|5916.36|5796.36|5916.36|5796.36|5915.51|5795.51|10
1656864050000|2022-07-03 16:00:50|5916.49|5796.49|5916.2|5796.2|5916.61|5796.61|5916.2|5796.2|10
1656864060000|2022-07-03 16:01:00|5916.39|5796.39|5916.49|5796.49|5916.63|5796.63|5916.39|5796.39|10
1656864070000|2022-07-03 16:01:10|5916.45|5796.45|5916.55|5796.55|5916.6|5796.6|5916.45|5796.45|8
1656864080000|2022-07-03 16:01:20|5916.63|5796.63|5916.62|5796.62|5916.65|5796.65|5916.54|5796.54|10
1656864090000|2022-07-03 16:01:30|5916.65|5796.65|5916.7|5796.7|5916.72|5796.72|5916.53|5796.53|9
1656864100000|2022-07-03 16:01:40|5916.71|5796.71|5916.76|5796.76|5916.81|5796.81|5916.71|5796.71|10
1656864110000|2022-07-03 16:01:50|5916.83|5796.83|5916.5|5796.5|5916.83|5796.83|5916.5|5796.5|9
1656864120000|2022-07-03 16:02:00|5916.63|5796.63|5915.74|5795.74|5916.63|5796.63|5915.74|5795.74|10
1656864130000|2022-07-03 16:02:10|5916.02|5796.02|5916.67|5796.67|5916.79|5796.79|5915.94|5795.94|10
1656864140000|2022-07-03 16:02:20|5916.68|5796.68|5916.89|5796.89|5916.99|5796.99|5916.66|5796.66|8
1656864150000|2022-07-03 16:02:30|5917.01|5797.01|5917.06|5797.06|5917.06|5797.06|5917.01|5797.01|7
1656864160000|2022-07-03 16:02:40|5917.1|5797.1|5916.76|5796.76|5917.19|5797.19|5916.76|5796.76|9
1656864170000|2022-07-03 16:02:50|5916.74|5796.74|5916.43|5796.43|5916.83|5796.83|5916.39|5796.39|9
1656864180000|2022-07-03 16:03:00|5916.32|5796.32|5915.23|5795.23|5916.32|5796.32|5915.23|5795.23|10
1656864190000|2022-07-03 16:03:10|5915.46|5795.46|5916.08|5796.08|5916.08|5796.08|5915.41|5795.41|10
1656864200000|2022-07-03 16:03:20|5916.1|5796.1|5916.47|5796.47|5916.48|5796.48|5916.1|5796.1|10
1656864210000|2022-07-03 16:03:30|5916.41|5796.41|5916.35|5796.35|5916.46|5796.46|5916.33|5796.33|8
1656864220000|2022-07-03 16:03:40|5916.29|5796.29|5916.49|5796.49|5916.72|5796.72|5916.17|5796.17|8
1656864230000|2022-07-03 16:03:50|5916.59|5796.59|5915.8|5795.8|5916.61|5796.61|5915.8|5795.8|10
1656864240000|2022-07-03 16:04:00|5915.96|5795.96|5917|5797|5917|5797|5915.96|5795.96|10
1656864250000|2022-07-03 16:04:10|5917.17|5797.17|5917.37|5797.37|5917.37|5797.37|5917.09|5797.09|9
1656864260000|2022-07-03 16:04:20|5917.31|5797.31|5917.5|5797.5|5917.5|5797.5|5917.25|5797.25|9
1656864270000|2022-07-03 16:04:30|5917.37|5797.37|5918.16|5798.16|5918.16|5798.16|5917.33|5797.33|10
1656864280000|2022-07-03 16:04:40|5918.27|5798.27|5919.28|5799.28|5919.28|5799.28|5918.27|5798.27|10
1656864290000|2022-07-03 16:04:50|5919.34|5799.34|5919.82|5799.82|5919.82|5799.82|5919.34|5799.34|9
1656864300000|2022-07-03 16:05:00|5919.72|5799.72|5919.54|5799.54|5919.78|5799.78|5919.45|5799.45|10
1656864310000|2022-07-03 16:05:10|5919.62|5799.62|5919.98|5799.98|5920.03|5800.03|5919.62|5799.62|9
1656864320000|2022-07-03 16:05:20|5920.05|5800.05|5920.45|5800.45|5920.5|5800.5|5920.05|5800.05|7
1656864330000|2022-07-03 16:05:30|5920.51|5800.51|5921.56|5801.56|5921.56|5801.56|5920.51|5800.51|10
1656864340000|2022-07-03 16:05:40|5921.51|5801.51|5921.76|5801.76|5921.79|5801.79|5921.51|5801.51|10
1656864350000|2022-07-03 16:05:50|5921.92|5801.92|5922.25|5802.25|5922.25|5802.25|5921.92|5801.92|10
1656864360000|2022-07-03 16:06:00|5922.26|5802.26|5921.89|5801.89|5922.26|5802.26|5921.89|5801.89|8
1656864370000|2022-07-03 16:06:10|5921.93|5801.93|5922.11|5802.11|5922.11|5802.11|5921.74|5801.74|9
1656864380000|2022-07-03 16:06:20|5921.96|5801.96|5921.8|5801.8|5921.96|5801.96|5921.77|5801.77|8
1656864390000|2022-07-03 16:06:30|5921.89|5801.89|5922.05|5802.05|5922.16|5802.16|5921.89|5801.89|7
1656864400000|2022-07-03 16:06:40|5922|5802|5922.48|5802.48|5922.48|5802.48|5922|5802|9
1656864410000|2022-07-03 16:06:50|5922.67|5802.67|5922.73|5802.73|5922.8|5802.8|5922.67|5802.67|7
1656864420000|2022-07-03 16:07:00|5922.82|5802.82|5922.77|5802.77|5922.85|5802.85|5922.64|5802.64|10
1656864430000|2022-07-03 16:07:10|5922.8|5802.8|5922.4|5802.4|5922.8|5802.8|5922.4|5802.4|9
1656864440000|2022-07-03 16:07:20|5922.12|5802.12|5920.88|5800.88|5922.12|5802.12|5920.88|5800.88|10
1656864450000|2022-07-03 16:07:30|5920.87|5800.87|5920.95|5800.95|5920.97|5800.97|5920.76|5800.76|9
1656864460000|2022-07-03 16:07:40|5920.91|5800.91|5920|5800|5920.92|5800.92|5920|5800|9
1656864470000|2022-07-03 16:07:50|5920.07|5800.07|5920.44|5800.44|5920.44|5800.44|5919.66|5799.66|9
1656864480000|2022-07-03 16:08:00|5920.13|5800.13|5920.08|5800.08|5920.37|5800.37|5920.08|5800.08|10
1656864490000|2022-07-03 16:08:10|5920.18|5800.18|5919.99|5799.99|5920.18|5800.18|5919.82|5799.82|9
1656864500000|2022-07-03 16:08:20|5919.89|5799.89|5919.16|5799.16|5919.94|5799.94|5919.16|5799.16|10
1656864510000|2022-07-03 16:08:30|5919.12|5799.12|5919.64|5799.64|5919.7|5799.7|5919.03|5799.03|9
1656864520000|2022-07-03 16:08:40|5919.61|5799.61|5919.47|5799.47|5919.65|5799.65|5919.47|5799.47|10
1656864530000|2022-07-03 16:08:50|5919.49|5799.49|5919.69|5799.69|5919.82|5799.82|5919.44|5799.44|10
1656864540000|2022-07-03 16:09:00|5919.67|5799.67|5919.96|5799.96|5919.97|5799.97|5919.64|5799.64|9
1656864550000|2022-07-03 16:09:10|5919.91|5799.91|5919.78|5799.78|5919.93|5799.93|5919.72|5799.72|9
1656864560000|2022-07-03 16:09:20|5919.7|5799.7|5919.67|5799.67|5919.86|5799.86|5919.64|5799.64|9
1656864570000|2022-07-03 16:09:30|5919.79|5799.79|5919.73|5799.73|5919.8|5799.8|5919.6|5799.6|10
1656864580000|2022-07-03 16:09:40|5919.81|5799.81|5919.66|5799.66|5919.81|5799.81|5919.64|5799.64|9
1656864590000|2022-07-03 16:09:50|5919.71|5799.71|5919.46|5799.46|5919.71|5799.71|5919.38|5799.38|7
1656864600000|2022-07-03 16:10:00|5919.43|5799.43|5918.38|5798.38|5919.5|5799.5|5918.38|5798.38|9
1656864610000|2022-07-03 16:10:10|5918.47|5798.47|5918.06|5798.06|5918.49|5798.49|5917.97|5797.97|9
1656864620000|2022-07-03 16:10:20|5918.05|5798.05|5917.92|5797.92|5918.09|5798.09|5917.9|5797.9|9
1656864630000|2022-07-03 16:10:30|5917.91|5797.91|5917.78|5797.78|5917.96|5797.96|5917.71|5797.71|7
1656864640000|2022-07-03 16:10:40|5917.81|5797.81|5916.63|5796.63|5917.81|5797.81|5916.53|5796.53|10
1656864650000|2022-07-03 16:10:50|5916.45|5796.45|5915.73|5795.73|5916.45|5796.45|5915.73|5795.73|9
1656864660000|2022-07-03 16:11:00|5915.76|5795.76|5915.89|5795.89|5915.93|5795.93|5915.57|5795.57|9
1656864670000|2022-07-03 16:11:10|5915.93|5795.93|5916.27|5796.27|5916.27|5796.27|5915.89|5795.89|7
1656864680000|2022-07-03 16:11:20|5916.34|5796.34|5917.24|5797.24|5917.32|5797.32|5916.34|5796.34|10
1656864690000|2022-07-03 16:11:30|5917.39|5797.39|5917.08|5797.08|5917.39|5797.39|5917.08|5797.08|8
1656864700000|2022-07-03 16:11:40|5917.02|5797.02|5917.21|5797.21|5917.26|5797.26|5917.02|5797.02|6
1656864710000|2022-07-03 16:11:50|5917.22|5797.22|5918.06|5798.06|5918.06|5798.06|5917.22|5797.22|8
1656864720000|2022-07-03 16:12:00|5918.03|5798.03|5918.13|5798.13|5918.21|5798.21|5918.01|5798.01|8
1656864730000|2022-07-03 16:12:10|5918.11|5798.11|5918.41|5798.41|5918.41|5798.41|5918.06|5798.06|10
1656864740000|2022-07-03 16:12:20|5918.54|5798.54|5920.01|5800.01|5920.01|5800.01|5918.54|5798.54|9
1656864750000|2022-07-03 16:12:30|5920.19|5800.19|5920.06|5800.06|5920.32|5800.32|5920.02|5800.02|7
1656864760000|2022-07-03 16:12:40|5920.13|5800.13|5921.14|5801.14|5921.14|5801.14|5920.05|5800.05|10
1656864770000|2022-07-03 16:12:50|5921.35|5801.35|5924.36|5804.36|5924.36|5804.36|5921.35|5801.35|10
1656864780000|2022-07-03 16:13:00|5924.31|5804.31|5924.48|5804.48|5924.56|5804.56|5924.15|5804.15|10
1656864790000|2022-07-03 16:13:10|5924.5|5804.5|5924.07|5804.07|5924.54|5804.54|5924|5804|9
1656864800000|2022-07-03 16:13:20|5924.11|5804.11|5924.21|5804.21|5924.3|5804.3|5924.05|5804.05|8
1656864810000|2022-07-03 16:13:30|5924.95|5804.95|5926.99|5806.99|5926.99|5806.99|5924.95|5804.95|10
1656864820000|2022-07-03 16:13:40|5927.03|5807.03|5926.95|5806.95|5927.03|5807.03|5926.77|5806.77|9
1656864830000|2022-07-03 16:13:50|5926.94|5806.94|5927.68|5807.68|5927.85|5807.85|5926.91|5806.91|10
1656864840000|2022-07-03 16:14:00|5927.73|5807.73|5927.41|5807.41|5927.81|5807.81|5927.41|5807.41|10
1656864850000|2022-07-03 16:14:10|5927.49|5807.49|5927.52|5807.52|5927.54|5807.54|5927.37|5807.37|9
1656864860000|2022-07-03 16:14:20|5927.54|5807.54|5927.85|5807.85|5927.85|5807.85|5927.54|5807.54|8
1656864870000|2022-07-03 16:14:30|5927.82|5807.82|5927.93|5807.93|5927.95|5807.95|5927.82|5807.82|8
1656864880000|2022-07-03 16:14:40|5927.89|5807.89|5928.2|5808.2|5928.21|5808.21|5927.89|5807.89|10
1656864890000|2022-07-03 16:14:50|5928.17|5808.17|5928.18|5808.18|5928.26|5808.26|5928.17|5808.17|9
1656864900000|2022-07-03 16:15:00|5928.33|5808.33|5928.23|5808.23|5928.33|5808.33|5928.21|5808.21|8
1656864910000|2022-07-03 16:15:10|5928.31|5808.31|5928.32|5808.32|5928.39|5808.39|5928.26|5808.26|9
1656864920000|2022-07-03 16:15:20|5928.31|5808.31|5928.09|5808.09|5928.33|5808.33|5928.09|5808.09|9
1656864930000|2022-07-03 16:15:30|5927.92|5807.92|5928.07|5808.07|5928.11|5808.11|5927.74|5807.74|10
1656864940000|2022-07-03 16:15:40|5928.08|5808.08|5927.98|5807.98|5928.11|5808.11|5927.84|5807.84|9
1656864950000|2022-07-03 16:15:50|5928.01|5808.01|5928.23|5808.23|5928.23|5808.23|5928|5808|10
1656864960000|2022-07-03 16:16:00|5928.08|5808.08|5927.73|5807.73|5928.08|5808.08|5927.73|5807.73|9
1656864970000|2022-07-03 16:16:10|5927.59|5807.59|5927.5|5807.5|5927.67|5807.67|5927.5|5807.5|8
1656864980000|2022-07-03 16:16:20|5927.47|5807.47|5927.32|5807.32|5927.47|5807.47|5927.3|5807.3|9
1656864990000|2022-07-03 16:16:30|5927.31|5807.31|5927.16|5807.16|5927.32|5807.32|5927.16|5807.16|8
1656865000000|2022-07-03 16:16:40|5927.14|5807.14|5927.02|5807.02|5927.17|5807.17|5927.02|5807.02|10
1656865010000|2022-07-03 16:16:50|5927.16|5807.16|5928.07|5808.07|5928.07|5808.07|5927.16|5807.16|9
1656865020000|2022-07-03 16:17:00|5928.08|5808.08|5927.88|5807.88|5928.14|5808.14|5927.86|5807.86|7
1656865030000|2022-07-03 16:17:10|5927.85|5807.85|5927.51|5807.51|5927.86|5807.86|5927.44|5807.44|9
1656865040000|2022-07-03 16:17:20|5927.68|5807.68|5927.87|5807.87|5927.97|5807.97|5927.61|5807.61|9
1656865050000|2022-07-03 16:17:30|5927.95|5807.95|5927.81|5807.81|5927.98|5807.98|5927.81|5807.81|6
1656865060000|2022-07-03 16:17:40|5927.83|5807.83|5927.86|5807.86|5927.88|5807.88|5927.76|5807.76|9
1656865070000|2022-07-03 16:17:50|5927.89|5807.89|5927.89|5807.89|5927.9|5807.9|5927.82|5807.82|6
1656865080000|2022-07-03 16:18:00|5927.85|5807.85|5927.92|5807.92|5927.99|5807.99|5927.85|5807.85|7
1656865090000|2022-07-03 16:18:10|5927.9|5807.9|5927.89|5807.89|5927.92|5807.92|5927.8|5807.8|7
1656865100000|2022-07-03 16:18:20|5928|5808|5930.14|5810.14|5930.14|5810.14|5927.98|5807.98|9
1656865110000|2022-07-03 16:18:30|5930.35|5810.35|5930.89|5810.89|5930.89|5810.89|5930.26|5810.26|10
1656865120000|2022-07-03 16:18:40|5930.98|5810.98|5931.44|5811.44|5931.44|5811.44|5930.98|5810.98|9
1656865130000|2022-07-03 16:18:50|5931.48|5811.48|5932.24|5812.24|5932.24|5812.24|5931.48|5811.48|9
1656865140000|2022-07-03 16:19:00|5932.43|5812.43|5934.17|5814.17|5934.17|5814.17|5932.43|5812.43|9
1656865150000|2022-07-03 16:19:10|5934.24|5814.24|5935.24|5815.24|5935.24|5815.24|5934.24|5814.24|10
1656865160000|2022-07-03 16:19:20|5935.49|5815.49|5936.51|5816.51|5936.52|5816.52|5935.35|5815.35|10
1656865170000|2022-07-03 16:19:30|5936.65|5816.65|5938.5|5818.5|5938.63|5818.63|5936.65|5816.65|10
1656865180000|2022-07-03 16:19:40|5938.66|5818.66|5939.01|5819.01|5939.24|5819.24|5938.66|5818.66|10
1656865190000|2022-07-03 16:19:50|5938.75|5818.75|5939.02|5819.02|5939.02|5819.02|5938.43|5818.43|9
1656865200000|2022-07-03 16:20:00|5939.01|5819.01|5942.59|5822.59|5942.59|5822.59|5938.7|5818.7|10
1656865210000|2022-07-03 16:20:10|5942.6|5822.6|5942.93|5822.93|5942.93|5822.93|5942.07|5822.07|10
1656865220000|2022-07-03 16:20:20|5943.14|5823.14|5943.58|5823.58|5943.58|5823.58|5943.04|5823.04|10
1656865230000|2022-07-03 16:20:30|5943.76|5823.76|5945.01|5825.01|5945.01|5825.01|5943.76|5823.76|10
1656865240000|2022-07-03 16:20:40|5945.08|5825.08|5945.13|5825.13|5945.2|5825.2|5945.05|5825.05|10
1656865250000|2022-07-03 16:20:50|5945.18|5825.18|5945.24|5825.24|5945.41|5825.41|5945.08|5825.08|10
1656865260000|2022-07-03 16:21:00|5945.28|5825.28|5945.32|5825.32|5945.42|5825.42|5945.22|5825.22|10
1656865270000|2022-07-03 16:21:10|5945.36|5825.36|5945.14|5825.14|5945.47|5825.47|5945.07|5825.07|9
1656865280000|2022-07-03 16:21:20|5945.05|5825.05|5945.41|5825.41|5945.41|5825.41|5944.87|5824.87|10
1656865290000|2022-07-03 16:21:30|5945.42|5825.42|5944.5|5824.5|5945.42|5825.42|5944.5|5824.5|10
1656865300000|2022-07-03 16:21:40|5944.45|5824.45|5944.41|5824.41|5944.56|5824.56|5944.25|5824.25|10
1656865310000|2022-07-03 16:21:50|5944.39|5824.39|5944.65|5824.65|5944.67|5824.67|5944.39|5824.39|10
1656865320000|2022-07-03 16:22:00|5944.71|5824.71|5944.03|5824.03|5944.71|5824.71|5944.01|5824.01|10
1656865330000|2022-07-03 16:22:10|5944.1|5824.1|5944.31|5824.31|5944.41|5824.41|5944.1|5824.1|9
1656865340000|2022-07-03 16:22:20|5944.18|5824.18|5944.13|5824.13|5944.35|5824.35|5944.07|5824.07|8
1656865350000|2022-07-03 16:22:30|5944.07|5824.07|5944.61|5824.61|5944.61|5824.61|5943.96|5823.96|10
1656865360000|2022-07-03 16:22:40|5944.54|5824.54|5944.89|5824.89|5944.89|5824.89|5944.54|5824.54|9
1656865370000|2022-07-03 16:22:50|5945.01|5825.01|5944.88|5824.88|5945.09|5825.09|5944.72|5824.72|9
1656865380000|2022-07-03 16:23:00|5944.87|5824.87|5944.8|5824.8|5945.13|5825.13|5944.8|5824.8|9
1656865390000|2022-07-03 16:23:10|5944.76|5824.76|5944.48|5824.48|5944.77|5824.77|5944.29|5824.29|10
1656865400000|2022-07-03 16:23:20|5944.44|5824.44|5944.59|5824.59|5944.59|5824.59|5944.38|5824.38|9
1656865410000|2022-07-03 16:23:30|5944.71|5824.71|5944.35|5824.35|5944.73|5824.73|5944.25|5824.25|9
1656865420000|2022-07-03 16:23:40|5944.24|5824.24|5943.55|5823.55|5944.24|5824.24|5943.55|5823.55|9
1656865430000|2022-07-03 16:23:50|5943.51|5823.51|5942.6|5822.6|5943.51|5823.51|5942.6|5822.6|9
1656865440000|2022-07-03 16:24:00|5942.58|5822.58|5942.53|5822.53|5942.62|5822.62|5942.44|5822.44|10
1656865450000|2022-07-03 16:24:10|5942.16|5822.16|5941.75|5821.75|5942.17|5822.17|5941.75|5821.75|7
1656865460000|2022-07-03 16:24:20|5941.8|5821.8|5941.53|5821.53|5941.84|5821.84|5941.45|5821.45|10
1656865470000|2022-07-03 16:24:30|5941.54|5821.54|5941.26|5821.26|5941.56|5821.56|5941.26|5821.26|8
1656865480000|2022-07-03 16:24:40|5941.35|5821.35|5941.3|5821.3|5941.46|5821.46|5941.27|5821.27|8
1656865490000|2022-07-03 16:24:50|5941.2|5821.2|5941.56|5821.56|5941.56|5821.56|5941.2|5821.2|8
1656865500000|2022-07-03 16:25:00|5941.68|5821.68|5941.93|5821.93|5941.93|5821.93|5941.6|5821.6|9
1656865510000|2022-07-03 16:25:10|5941.91|5821.91|5942.02|5822.02|5942.03|5822.03|5941.9|5821.9|9
1656865520000|2022-07-03 16:25:20|5942.11|5822.11|5942.03|5822.03|5942.11|5822.11|5941.93|5821.93|10
1656865530000|2022-07-03 16:25:30|5942.12|5822.12|5942.08|5822.08|5942.16|5822.16|5942.01|5822.01|6
1656865540000|2022-07-03 16:25:40|5942.12|5822.12|5941.82|5821.82|5942.21|5822.21|5941.82|5821.82|5
1656865550000|2022-07-03 16:25:50|5941.64|5821.64|5941.89|5821.89|5941.93|5821.93|5941.64|5821.64|9
1656865560000|2022-07-03 16:26:00|5941.87|5821.87|5942.02|5822.02|5942.02|5822.02|5941.8|5821.8|7
1656865570000|2022-07-03 16:26:10|5941.93|5821.93|5941.9|5821.9|5941.97|5821.97|5941.76|5821.76|7
1656865580000|2022-07-03 16:26:20|5941.84|5821.84|5941.92|5821.92|5941.92|5821.92|5941.77|5821.77|5
1656865590000|2022-07-03 16:26:30|5941.95|5821.95|5942.18|5822.18|5942.18|5822.18|5941.95|5821.95|4
1656865600000|2022-07-03 16:26:40|5942.29|5822.29|5942.17|5822.17|5942.29|5822.29|5942.06|5822.06|9
1656865610000|2022-07-03 16:26:50|5942.22|5822.22|5942.22|5822.22|5942.28|5822.28|5942.2|5822.2|9
1656865620000|2022-07-03 16:27:00|5942.21|5822.21|5942.35|5822.35|5942.35|5822.35|5942.21|5822.21|8
1656865630000|2022-07-03 16:27:10|5942.28|5822.28|5942.34|5822.34|5942.41|5822.41|5942.28|5822.28|7
1656865640000|2022-07-03 16:27:20|5942.32|5822.32|5942.29|5822.29|5942.48|5822.48|5942.19|5822.19|10
1656865650000|2022-07-03 16:27:30|5942.5|5822.5|5943.22|5823.22|5943.22|5823.22|5942.41|5822.41|10
1656865660000|2022-07-03 16:27:40|5943.23|5823.23|5943.48|5823.48|5943.48|5823.48|5943.23|5823.23|8
1656865670000|2022-07-03 16:27:50|5943.44|5823.44|5943.84|5823.84|5943.88|5823.88|5943.44|5823.44|8
1656865680000|2022-07-03 16:28:00|5943.76|5823.76|5944.26|5824.26|5944.26|5824.26|5943.76|5823.76|9
1656865690000|2022-07-03 16:28:10|5944.08|5824.08|5943.73|5823.73|5944.09|5824.09|5943.42|5823.42|10
1656865700000|2022-07-03 16:28:20|5943.75|5823.75|5943.67|5823.67|5943.94|5823.94|5943.67|5823.67|9
1656865710000|2022-07-03 16:28:30|5943.69|5823.69|5943.99|5823.99|5943.99|5823.99|5943.69|5823.69|7
1656865720000|2022-07-03 16:28:40|5944.07|5824.07|5943.84|5823.84|5944.15|5824.15|5943.78|5823.78|9
1656865730000|2022-07-03 16:28:50|5943.74|5823.74|5943.26|5823.26|5943.76|5823.76|5943.26|5823.26|10
1656865740000|2022-07-03 16:29:00|5943.12|5823.12|5942.8|5822.8|5943.12|5823.12|5942.8|5822.8|9
1656865750000|2022-07-03 16:29:10|5942.85|5822.85|5942.77|5822.77|5942.95|5822.95|5942.77|5822.77|10
1656865760000|2022-07-03 16:29:20|5942.78|5822.78|5942.83|5822.83|5942.85|5822.85|5942.7|5822.7|9
1656865770000|2022-07-03 16:29:30|5942.85|5822.85|5943.14|5823.14|5943.14|5823.14|5942.85|5822.85|8
1656865780000|2022-07-03 16:29:40|5943.17|5823.17|5943.3|5823.3|5943.35|5823.35|5943.12|5823.12|7
1656865790000|2022-07-03 16:29:50|5943.48|5823.48|5943.49|5823.49|5943.52|5823.52|5943.36|5823.36|8
1656865800000|2022-07-03 16:30:00|5943.57|5823.57|5943.39|5823.39|5943.57|5823.57|5943.27|5823.27|10
1656865810000|2022-07-03 16:30:10|5943.45|5823.45|5943.6|5823.6|5943.61|5823.61|5943.39|5823.39|9
1656865820000|2022-07-03 16:30:20|5943.66|5823.66|5944.61|5824.61|5944.61|5824.61|5943.66|5823.66|10
1656865830000|2022-07-03 16:30:30|5944.65|5824.65|5944.67|5824.67|5944.69|5824.69|5944.57|5824.57|9
1656865840000|2022-07-03 16:30:40|5944.75|5824.75|5944.59|5824.59|5944.89|5824.89|5944.59|5824.59|8
1656865850000|2022-07-03 16:30:50|5944.63|5824.63|5946.19|5826.19|5946.19|5826.19|5944.63|5824.63|10
1656865860000|2022-07-03 16:31:00|5946.39|5826.39|5946.77|5826.77|5946.93|5826.93|5946.33|5826.33|10
1656865870000|2022-07-03 16:31:10|5946.67|5826.67|5946.69|5826.69|5946.69|5826.69|5946.59|5826.59|10
1656865880000|2022-07-03 16:31:20|5946.64|5826.64|5946.35|5826.35|5946.64|5826.64|5946.3|5826.3|8
1656865890000|2022-07-03 16:31:30|5946.26|5826.26|5946.66|5826.66|5946.84|5826.84|5946.24|5826.24|10
1656865900000|2022-07-03 16:31:40|5946.39|5826.39|5946.71|5826.71|5946.71|5826.71|5946.14|5826.14|10
1656865910000|2022-07-03 16:31:50|5946.67|5826.67|5946.23|5826.23|5946.67|5826.67|5946.16|5826.16|10
1656865920000|2022-07-03 16:32:00|5946.2|5826.2|5945.78|5825.78|5946.2|5826.2|5945.78|5825.78|8
1656865930000|2022-07-03 16:32:10|5945.74|5825.74|5945.78|5825.78|5945.78|5825.78|5945.72|5825.72|8
1656865940000|2022-07-03 16:32:20|5945.67|5825.67|5945.67|5825.67|5945.67|5825.67|5945.65|5825.65|3
1656865950000|2022-07-03 16:32:30|5945.52|5825.52|5945.81|5825.81|5945.81|5825.81|5945.47|5825.47|9
1656865960000|2022-07-03 16:32:40|5945.95|5825.95|5945.59|5825.59|5945.95|5825.95|5945.48|5825.48|10
1656865970000|2022-07-03 16:32:50|5945.56|5825.56|5945.22|5825.22|5945.57|5825.57|5945.22|5825.22|9
1656865980000|2022-07-03 16:33:00|5945.12|5825.12|5945.11|5825.11|5945.14|5825.14|5945.02|5825.02|9
1656865990000|2022-07-03 16:33:10|5945.1|5825.1|5945.16|5825.16|5945.18|5825.18|5944.99|5824.99|10
1656866000000|2022-07-03 16:33:20|5945.09|5825.09|5945.05|5825.05|5945.21|5825.21|5944.93|5824.93|9
1656866010000|2022-07-03 16:33:30|5945.14|5825.14|5945.21|5825.21|5945.22|5825.22|5944.94|5824.94|10
1656866020000|2022-07-03 16:33:40|5945.25|5825.25|5944.67|5824.67|5945.25|5825.25|5944.67|5824.67|7
1656866030000|2022-07-03 16:33:50|5944.57|5824.57|5945.35|5825.35|5945.35|5825.35|5944.57|5824.57|8
1656866040000|2022-07-03 16:34:00|5945.32|5825.32|5946.17|5826.17|5946.17|5826.17|5945.16|5825.16|9
1656866050000|2022-07-03 16:34:10|5946.28|5826.28|5946.36|5826.36|5946.38|5826.38|5946.28|5826.28|8
1656866060000|2022-07-03 16:34:20|5946.58|5826.58|5946.01|5826.01|5946.58|5826.58|5945.87|5825.87|9
1656866070000|2022-07-03 16:34:30|5945.95|5825.95|5945.6|5825.6|5946.06|5826.06|5945.5|5825.5|9
1656866080000|2022-07-03 16:34:40|5945.66|5825.66|5945.64|5825.64|5945.84|5825.84|5945.64|5825.64|10
1656866090000|2022-07-03 16:34:50|5945.63|5825.63|5945.65|5825.65|5945.8|5825.8|5945.62|5825.62|10
1656866100000|2022-07-03 16:35:00|5945.63|5825.63|5946.06|5826.06|5946.06|5826.06|5945.63|5825.63|9
1656866110000|2022-07-03 16:35:10|5946.01|5826.01|5945.69|5825.69|5946.07|5826.07|5945.69|5825.69|9
1656866120000|2022-07-03 16:35:20|5945.55|5825.55|5945.65|5825.65|5945.77|5825.77|5945.53|5825.53|9
1656866130000|2022-07-03 16:35:30|5945.61|5825.61|5945.04|5825.04|5945.61|5825.61|5945.03|5825.03|10
1656866140000|2022-07-03 16:35:40|5944.88|5824.88|5944.46|5824.46|5944.88|5824.88|5944.34|5824.34|10
1656866150000|2022-07-03 16:35:50|5944.45|5824.45|5944.05|5824.05|5944.45|5824.45|5944.04|5824.04|7
1656866160000|2022-07-03 16:36:00|5944.08|5824.08|5944.07|5824.07|5944.08|5824.08|5943.78|5823.78|8
1656866170000|2022-07-03 16:36:10|5944.12|5824.12|5943.7|5823.7|5944.23|5824.23|5943.7|5823.7|9
1656866180000|2022-07-03 16:36:20|5943.64|5823.64|5943.91|5823.91|5943.91|5823.91|5943.64|5823.64|9
1656866190000|2022-07-03 16:36:30|5943.79|5823.79|5944.15|5824.15|5944.15|5824.15|5943.79|5823.79|10
1656866200000|2022-07-03 16:36:40|5944.1|5824.1|5944.04|5824.04|5944.15|5824.15|5943.97|5823.97|8
1656866210000|2022-07-03 16:36:50|5943.96|5823.96|5943.69|5823.69|5943.96|5823.96|5943.67|5823.67|9
1656866220000|2022-07-03 16:37:00|5943.72|5823.72|5944.07|5824.07|5944.07|5824.07|5943.69|5823.69|9
1656866230000|2022-07-03 16:37:10|5944.06|5824.06|5944.06|5824.06|5944.07|5824.07|5944.01|5824.01|5
1656866240000|2022-07-03 16:37:20|5944.04|5824.04|5943.93|5823.93|5944.04|5824.04|5943.84|5823.84|8
1656866250000|2022-07-03 16:37:30|5943.85|5823.85|5943.58|5823.58|5943.85|5823.85|5943.53|5823.53|8
1656866260000|2022-07-03 16:37:40|5943.59|5823.59|5943.61|5823.61|5943.61|5823.61|5943.52|5823.52|4
1656866270000|2022-07-03 16:37:50|5943.67|5823.67|5943.42|5823.42|5943.67|5823.67|5943.32|5823.32|7
1656866280000|2022-07-03 16:38:00|5943.53|5823.53|5943.93|5823.93|5943.93|5823.93|5943.43|5823.43|9
1656866290000|2022-07-03 16:38:10|5943.98|5823.98|5943.8|5823.8|5943.98|5823.98|5943.74|5823.74|5
1656866300000|2022-07-03 16:38:20|5943.76|5823.76|5943.64|5823.64|5943.8|5823.8|5943.64|5823.64|7
1656866310000|2022-07-03 16:38:30|5943.84|5823.84|5944.13|5824.13|5944.13|5824.13|5943.79|5823.79|9
1656866320000|2022-07-03 16:38:40|5944.32|5824.32|5947|5827|5947|5827|5944.32|5824.32|10
1656866330000|2022-07-03 16:38:50|5947.07|5827.07|5948.33|5828.33|5948.46|5828.46|5947.07|5827.07|10
1656866340000|2022-07-03 16:39:00|5948.23|5828.23|5947.91|5827.91|5948.23|5828.23|5947.86|5827.86|10
1656866350000|2022-07-03 16:39:10|5948.07|5828.07|5948.24|5828.24|5948.24|5828.24|5947.93|5827.93|9
1656866360000|2022-07-03 16:39:20|5948.05|5828.05|5954.84|5834.84|5954.84|5834.84|5948.05|5828.05|10
1656866370000|2022-07-03 16:39:30|5959.92|5839.92|5964.08|5844.08|5964.44|5844.44|5959.92|5839.92|10
1656866380000|2022-07-03 16:39:40|5963.46|5843.46|5963.48|5843.48|5963.98|5843.98|5962.58|5842.58|10
1656866390000|2022-07-03 16:39:50|5963.23|5843.23|5963.63|5843.63|5963.63|5843.63|5963.04|5843.04|9
1656866400000|2022-07-03 16:40:00|5963.48|5843.48|5962.03|5842.03|5963.48|5843.48|5961.81|5841.81|9
1656866410000|2022-07-03 16:40:10|5962.84|5842.84|5963.96|5843.96|5964.17|5844.17|5962.84|5842.84|10
1656866420000|2022-07-03 16:40:20|5963.84|5843.84|5963.88|5843.88|5964.3|5844.3|5963.58|5843.58|10
1656866430000|2022-07-03 16:40:30|5964.48|5844.48|5964.7|5844.7|5964.96|5844.96|5964.48|5844.48|10
1656866440000|2022-07-03 16:40:40|5964.84|5844.84|5964.13|5844.13|5965.11|5845.11|5964.13|5844.13|10
1656866450000|2022-07-03 16:40:50|5964.32|5844.32|5961.85|5841.85|5964.32|5844.32|5961.73|5841.73|10
1656866460000|2022-07-03 16:41:00|5961.05|5841.05|5959.49|5839.49|5961.05|5841.05|5959.49|5839.49|10
1656866470000|2022-07-03 16:41:10|5959.68|5839.68|5957.94|5837.94|5959.68|5839.68|5957.94|5837.94|10
1656866480000|2022-07-03 16:41:20|5957.79|5837.79|5957.4|5837.4|5958.09|5838.09|5957.4|5837.4|10
1656866490000|2022-07-03 16:41:30|5957.32|5837.32|5956.35|5836.35|5957.32|5837.32|5956.35|5836.35|8
1656866500000|2022-07-03 16:41:40|5956.21|5836.21|5955.93|5835.93|5956.52|5836.52|5955.93|5835.93|10
1656866510000|2022-07-03 16:41:50|5956.01|5836.01|5955.9|5835.9|5956.2|5836.2|5955.9|5835.9|9
1656866520000|2022-07-03 16:42:00|5955.86|5835.86|5955.05|5835.05|5955.93|5835.93|5955.05|5835.05|10
1656866530000|2022-07-03 16:42:10|5955.28|5835.28|5954.5|5834.5|5955.4|5835.4|5954.5|5834.5|9
1656866540000|2022-07-03 16:42:20|5954.54|5834.54|5953.74|5833.74|5954.54|5834.54|5953.74|5833.74|10
1656866550000|2022-07-03 16:42:30|5953.8|5833.8|5952.49|5832.49|5953.8|5833.8|5952.49|5832.49|10
1656866560000|2022-07-03 16:42:40|5952.36|5832.36|5952.25|5832.25|5952.42|5832.42|5952.09|5832.09|10
1656866570000|2022-07-03 16:42:50|5952.18|5832.18|5952.27|5832.27|5952.33|5832.33|5951.98|5831.98|9
1656866580000|2022-07-03 16:43:00|5952.08|5832.08|5951.63|5831.63|5952.08|5832.08|5951.63|5831.63|10
1656866590000|2022-07-03 16:43:10|5951.68|5831.68|5951.31|5831.31|5951.74|5831.74|5951.31|5831.31|10
1656866600000|2022-07-03 16:43:20|5951.55|5831.55|5950.99|5830.99|5951.55|5831.55|5950.99|5830.99|8
1656866610000|2022-07-03 16:43:30|5950.95|5830.95|5950.11|5830.11|5950.95|5830.95|5950.11|5830.11|10
1656866620000|2022-07-03 16:43:40|5950.16|5830.16|5949.57|5829.57|5950.19|5830.19|5949.53|5829.53|9
1656866630000|2022-07-03 16:43:50|5948.99|5828.99|5948.77|5828.77|5949.05|5829.05|5948.64|5828.64|9
1656866640000|2022-07-03 16:44:00|5948.53|5828.53|5948.17|5828.17|5948.72|5828.72|5948.17|5828.17|10
1656866650000|2022-07-03 16:44:10|5948.05|5828.05|5947.97|5827.97|5948.26|5828.26|5947.97|5827.97|9
1656866660000|2022-07-03 16:44:20|5947.95|5827.95|5947.88|5827.88|5948.03|5828.03|5947.88|5827.88|8
1656866670000|2022-07-03 16:44:30|5947.76|5827.76|5947.82|5827.82|5947.88|5827.88|5947.72|5827.72|8
1656866680000|2022-07-03 16:44:40|5948.13|5828.13|5948.99|5828.99|5948.99|5828.99|5948.13|5828.13|10
1656866690000|2022-07-03 16:44:50|5949.07|5829.07|5950.39|5830.39|5950.39|5830.39|5949.07|5829.07|10
1656866700000|2022-07-03 16:45:00|5950.45|5830.45|5951.48|5831.48|5951.48|5831.48|5950.45|5830.45|10
1656866710000|2022-07-03 16:45:10|5951.58|5831.58|5951.36|5831.36|5951.62|5831.62|5951.12|5831.12|10
1656866720000|2022-07-03 16:45:20|5951.37|5831.37|5951.35|5831.35|5951.37|5831.37|5951.03|5831.03|10
1656866730000|2022-07-03 16:45:30|5951.25|5831.25|5951.67|5831.67|5951.72|5831.72|5951.25|5831.25|9
1656866740000|2022-07-03 16:45:40|5951.9|5831.9|5952.33|5832.33|5952.33|5832.33|5951.9|5831.9|8
1656866750000|2022-07-03 16:45:50|5952.6|5832.6|5953.51|5833.51|5953.78|5833.78|5952.6|5832.6|8
1656866760000|2022-07-03 16:46:00|5953.38|5833.38|5953.78|5833.78|5953.91|5833.91|5953.36|5833.36|10
1656866770000|2022-07-03 16:46:10|5953.6|5833.6|5953.75|5833.75|5953.89|5833.89|5953.6|5833.6|9
1656866780000|2022-07-03 16:46:20|5953.84|5833.84|5954.15|5834.15|5954.17|5834.17|5953.84|5833.84|10
1656866790000|2022-07-03 16:46:30|5954.03|5834.03|5954.63|5834.63|5954.63|5834.63|5954.03|5834.03|10
1656866800000|2022-07-03 16:46:40|5954.56|5834.56|5954.53|5834.53|5954.59|5834.59|5954.42|5834.42|7
1656866810000|2022-07-03 16:46:50|5954.68|5834.68|5956|5836|5956.14|5836.14|5954.68|5834.68|10
1656866820000|2022-07-03 16:47:00|5956.08|5836.08|5957.56|5837.56|5957.56|5837.56|5956.08|5836.08|10
1656866830000|2022-07-03 16:47:10|5957.46|5837.46|5959.03|5839.03|5959.15|5839.15|5957.46|5837.46|10
1656866840000|2022-07-03 16:47:20|5958.51|5838.51|5957.91|5837.91|5959.09|5839.09|5957.91|5837.91|10
1656866850000|2022-07-03 16:47:30|5958.04|5838.04|5957.02|5837.02|5958.38|5838.38|5956.81|5836.81|10
1656866860000|2022-07-03 16:47:40|5957.1|5837.1|5956.79|5836.79|5957.1|5837.1|5956.67|5836.67|10
1656866870000|2022-07-03 16:47:50|5956.82|5836.82|5956.89|5836.89|5957.03|5837.03|5956.82|5836.82|10
1656866880000|2022-07-03 16:48:00|5956.81|5836.81|5956.7|5836.7|5957.15|5837.15|5956.7|5836.7|9
1656866890000|2022-07-03 16:48:10|5956.66|5836.66|5957.26|5837.26|5957.26|5837.26|5956.43|5836.43|10
1656866900000|2022-07-03 16:48:20|5957.29|5837.29|5957.63|5837.63|5957.63|5837.63|5956.94|5836.94|10
1656866910000|2022-07-03 16:48:30|5957.21|5837.21|5957.99|5837.99|5957.99|5837.99|5957.19|5837.19|10
1656866920000|2022-07-03 16:48:40|5958.14|5838.14|5957.69|5837.69|5958.14|5838.14|5957.52|5837.52|9
1656866930000|2022-07-03 16:48:50|5957.64|5837.64|5957.89|5837.89|5957.97|5837.97|5957.64|5837.64|10
1656866940000|2022-07-03 16:49:00|5957.9|5837.9|5958.1|5838.1|5958.18|5838.18|5957.8|5837.8|9
1656866950000|2022-07-03 16:49:10|5958.05|5838.05|5957.99|5837.99|5958.13|5838.13|5957.96|5837.96|9
1656866960000|2022-07-03 16:49:20|5957.98|5837.98|5957.96|5837.96|5958.17|5838.17|5957.96|5837.96|7
1656866970000|2022-07-03 16:49:30|5958.28|5838.28|5958.12|5838.12|5958.33|5838.33|5958.12|5838.12|7
1656866980000|2022-07-03 16:49:40|5958.1|5838.1|5958.01|5838.01|5958.15|5838.15|5958.01|5838.01|8
1656866990000|2022-07-03 16:49:50|5958|5838|5956.88|5836.88|5958|5838|5956.8|5836.8|10
1656867000000|2022-07-03 16:50:00|5957.16|5837.16|5956.49|5836.49|5957.16|5837.16|5956.12|5836.12|10
1656867010000|2022-07-03 16:50:10|5956.47|5836.47|5956.19|5836.19|5956.47|5836.47|5956.13|5836.13|8
1656867020000|2022-07-03 16:50:20|5956.17|5836.17|5956.21|5836.21|5956.22|5836.22|5956.14|5836.14|5
1656867030000|2022-07-03 16:50:30|5956.45|5836.45|5957|5837|5957|5837|5956.45|5836.45|9
1656867040000|2022-07-03 16:50:40|5957.06|5837.06|5957.46|5837.46|5957.56|5837.56|5957.06|5837.06|10
1656867050000|2022-07-03 16:50:50|5957.47|5837.47|5957.52|5837.52|5957.61|5837.61|5957.42|5837.42|9
1656867060000|2022-07-03 16:51:00|5957.58|5837.58|5957.81|5837.81|5957.81|5837.81|5957.54|5837.54|10
1656867070000|2022-07-03 16:51:10|5957.86|5837.86|5957.95|5837.95|5957.99|5837.99|5957.84|5837.84|5
1656867080000|2022-07-03 16:51:20|5957.91|5837.91|5958.04|5838.04|5958.06|5838.06|5957.91|5837.91|9
1656867090000|2022-07-03 16:51:30|5958|5838|5957.64|5837.64|5958|5838|5957.64|5837.64|9
1656867100000|2022-07-03 16:51:40|5957.7|5837.7|5957.64|5837.64|5957.76|5837.76|5957.6|5837.6|8
1656867110000|2022-07-03 16:51:50|5957.65|5837.65|5957.55|5837.55|5957.65|5837.65|5957.55|5837.55|5
1656867120000|2022-07-03 16:52:00|5957.57|5837.57|5958.19|5838.19|5958.19|5838.19|5957.54|5837.54|9
1656867130000|2022-07-03 16:52:10|5958.22|5838.22|5958.48|5838.48|5958.48|5838.48|5958.22|5838.22|8
1656867140000|2022-07-03 16:52:20|5958.54|5838.54|5958.71|5838.71|5958.71|5838.71|5958.41|5838.41|8
1656867150000|2022-07-03 16:52:30|5958.72|5838.72|5958.72|5838.72|5958.76|5838.76|5958.59|5838.59|8
1656867160000|2022-07-03 16:52:40|5958.66|5838.66|5958.42|5838.42|5958.8|5838.8|5958.33|5838.33|8
1656867170000|2022-07-03 16:52:50|5958.26|5838.26|5958.51|5838.51|5958.68|5838.68|5958.11|5838.11|10
1656867180000|2022-07-03 16:53:00|5958.56|5838.56|5958.01|5838.01|5958.57|5838.57|5958.01|5838.01|10
1656867190000|2022-07-03 16:53:10|5957.96|5837.96|5957.68|5837.68|5957.98|5837.98|5957.68|5837.68|7
1656867200000|2022-07-03 16:53:20|5957.59|5837.59|5957.39|5837.39|5957.61|5837.61|5957.39|5837.39|10
1656867210000|2022-07-03 16:53:30|5957.43|5837.43|5957.11|5837.11|5957.43|5837.43|5957.04|5837.04|9
1656867220000|2022-07-03 16:53:40|5956.97|5836.97|5956.88|5836.88|5956.97|5836.97|5956.84|5836.84|8
1656867230000|2022-07-03 16:53:50|5956.87|5836.87|5956.8|5836.8|5956.87|5836.87|5956.7|5836.7|9
1656867240000|2022-07-03 16:54:00|5956.95|5836.95|5957.1|5837.1|5957.33|5837.33|5956.94|5836.94|9
1656867250000|2022-07-03 16:54:10|5957.17|5837.17|5957.02|5837.02|5957.17|5837.17|5956.91|5836.91|9
1656867260000|2022-07-03 16:54:20|5957.08|5837.08|5957.11|5837.11|5957.11|5837.11|5957.01|5837.01|9
1656867270000|2022-07-03 16:54:30|5956.74|5836.74|5957.09|5837.09|5957.09|5837.09|5956.68|5836.68|10
1656867280000|2022-07-03 16:54:40|5957.08|5837.08|5957.79|5837.79|5957.79|5837.79|5957.08|5837.08|10
1656867290000|2022-07-03 16:54:50|5957.77|5837.77|5958.21|5838.21|5958.21|5838.21|5957.72|5837.72|9
1656867300000|2022-07-03 16:55:00|5958.19|5838.19|5958.31|5838.31|5958.43|5838.43|5958.19|5838.19|10
1656867310000|2022-07-03 16:55:10|5958.36|5838.36|5958.59|5838.59|5958.59|5838.59|5958.36|5838.36|10
1656867320000|2022-07-03 16:55:20|5958.54|5838.54|5958.34|5838.34|5958.68|5838.68|5958.34|5838.34|9
1656867330000|2022-07-03 16:55:30|5958.13|5838.13|5958.14|5838.14|5958.22|5838.22|5958.06|5838.06|7
1656867340000|2022-07-03 16:55:40|5958.2|5838.2|5957.95|5837.95|5958.2|5838.2|5957.95|5837.95|9
1656867350000|2022-07-03 16:55:50|5957.9|5837.9|5957.53|5837.53|5957.94|5837.94|5957.41|5837.41|9
1656867360000|2022-07-03 16:56:00|5957.5|5837.5|5957.62|5837.62|5957.62|5837.62|5957.4|5837.4|10
1656867370000|2022-07-03 16:56:10|5957.63|5837.63|5957.48|5837.48|5957.71|5837.71|5957.48|5837.48|8
1656867380000|2022-07-03 16:56:20|5957.54|5837.54|5957.3|5837.3|5957.54|5837.54|5957.28|5837.28|9
1656867390000|2022-07-03 16:56:30|5957.35|5837.35|5957.18|5837.18|5957.35|5837.35|5957.16|5837.16|9
1656867400000|2022-07-03 16:56:40|5957.24|5837.24|5957.47|5837.47|5957.53|5837.53|5957.24|5837.24|9
1656867410000|2022-07-03 16:56:50|5957.49|5837.49|5957.47|5837.47|5957.59|5837.59|5957.42|5837.42|9
1656867420000|2022-07-03 16:57:00|5957.65|5837.65|5957.7|5837.7|5957.76|5837.76|5957.61|5837.61|6
1656867430000|2022-07-03 16:57:10|5957.59|5837.59|5957.49|5837.49|5957.59|5837.59|5957.26|5837.26|8
1656867440000|2022-07-03 16:57:20|5957.46|5837.46|5957.5|5837.5|5957.58|5837.58|5957.41|5837.41|8
1656867450000|2022-07-03 16:57:30|5957.45|5837.45|5957.53|5837.53|5957.59|5837.59|5957.45|5837.45|8
1656867460000|2022-07-03 16:57:40|5957.47|5837.47|5957.5|5837.5|5957.5|5837.5|5957.32|5837.32|9
1656867470000|2022-07-03 16:57:50|5957.62|5837.62|5957.61|5837.61|5957.62|5837.62|5957.48|5837.48|8
1656867480000|2022-07-03 16:58:00|5957.6|5837.6|5957.63|5837.63|5957.74|5837.74|5957.59|5837.59|10
1656867490000|2022-07-03 16:58:10|5957.61|5837.61|5958.04|5838.04|5958.17|5838.17|5957.61|5837.61|10
1656867500000|2022-07-03 16:58:20|5957.96|5837.96|5957.59|5837.59|5957.96|5837.96|5957.54|5837.54|9
1656867510000|2022-07-03 16:58:30|5957.56|5837.56|5957.04|5837.04|5957.56|5837.56|5957.04|5837.04|10
1656867520000|2022-07-03 16:58:40|5957.1|5837.1|5957.15|5837.15|5957.24|5837.24|5957.08|5837.08|9
1656867530000|2022-07-03 16:58:50|5957.06|5837.06|5957|5837|5957.06|5837.06|5956.88|5836.88|8
1656867540000|2022-07-03 16:59:00|5957.07|5837.07|5957.24|5837.24|5957.28|5837.28|5956.96|5836.96|7
1656867550000|2022-07-03 16:59:10|5957.35|5837.35|5957.11|5837.11|5957.41|5837.41|5957.11|5837.11|10
1656867560000|2022-07-03 16:59:20|5957.17|5837.17|5958.05|5838.05|5958.1|5838.1|5957.11|5837.11|10
1656867570000|2022-07-03 16:59:30|5958.35|5838.35|5957.99|5837.99|5958.65|5838.65|5957.99|5837.99|9
1656867580000|2022-07-03 16:59:40|5957.61|5837.61|5956.85|5836.85|5957.61|5837.61|5956.85|5836.85|10
1656867590000|2022-07-03 16:59:50|5956.87|5836.87|5956.7|5836.7|5956.92|5836.92|5956.66|5836.66|9
1656867600000|2022-07-03 17:00:00|5956.65|5836.65|5956.85|5836.85|5956.85|5836.85|5956.57|5836.57|8
1656867610000|2022-07-03 17:00:10|5956.9|5836.9|5956.27|5836.27|5956.94|5836.94|5956.27|5836.27|10
1656867620000|2022-07-03 17:00:20|5956.38|5836.38|5956.53|5836.53|5956.53|5836.53|5956.38|5836.38|7
1656867630000|2022-07-03 17:00:30|5956.44|5836.44|5956.21|5836.21|5956.93|5836.93|5956.21|5836.21|10
1656867640000|2022-07-03 17:00:40|5956.07|5836.07|5956.11|5836.11|5956.33|5836.33|5956.07|5836.07|9
1656867650000|2022-07-03 17:00:50|5956.08|5836.08|5955.55|5835.55|5956.08|5836.08|5955.55|5835.55|8
1656867660000|2022-07-03 17:01:00|5955.6|5835.6|5954.52|5834.52|5955.72|5835.72|5954.52|5834.52|10
1656867670000|2022-07-03 17:01:10|5954.45|5834.45|5954.79|5834.79|5955.05|5835.05|5954.43|5834.43|10
1656867680000|2022-07-03 17:01:20|5954.96|5834.96|5955.04|5835.04|5955.12|5835.12|5954.85|5834.85|8
1656867690000|2022-07-03 17:01:30|5955.11|5835.11|5955.06|5835.06|5955.19|5835.19|5954.92|5834.92|10
1656867700000|2022-07-03 17:01:40|5955.09|5835.09|5955.18|5835.18|5955.18|5835.18|5954.91|5834.91|8
1656867710000|2022-07-03 17:01:50|5955.23|5835.23|5955.92|5835.92|5955.94|5835.94|5955.23|5835.23|10
1656867720000|2022-07-03 17:02:00|5955.99|5835.99|5956.48|5836.48|5956.48|5836.48|5955.95|5835.95|10
1656867730000|2022-07-03 17:02:10|5956.43|5836.43|5956.98|5836.98|5956.98|5836.98|5956.43|5836.43|9
1656867740000|2022-07-03 17:02:20|5957.01|5837.01|5957.16|5837.16|5957.34|5837.34|5957.01|5837.01|10
1656867750000|2022-07-03 17:02:30|5957.27|5837.27|5956.97|5836.97|5957.3|5837.3|5956.97|5836.97|9
1656867760000|2022-07-03 17:02:40|5956.93|5836.93|5957.07|5837.07|5957.07|5837.07|5956.85|5836.85|9
1656867770000|2022-07-03 17:02:50|5956.99|5836.99|5956.85|5836.85|5957.03|5837.03|5956.85|5836.85|10
1656867780000|2022-07-03 17:03:00|5956.86|5836.86|5957.12|5837.12|5957.16|5837.16|5956.78|5836.78|10
1656867790000|2022-07-03 17:03:10|5957.17|5837.17|5957.13|5837.13|5957.19|5837.19|5957.05|5837.05|8
1656867800000|2022-07-03 17:03:20|5957.06|5837.06|5956.61|5836.61|5957.06|5837.06|5956.53|5836.53|9
1656867810000|2022-07-03 17:03:30|5956.66|5836.66|5956.59|5836.59|5956.72|5836.72|5956.45|5836.45|9
1656867820000|2022-07-03 17:03:40|5956.69|5836.69|5956.46|5836.46|5956.69|5836.69|5956.39|5836.39|8
1656867830000|2022-07-03 17:03:50|5956.39|5836.39|5956|5836|5956.39|5836.39|5956|5836|9
1656867840000|2022-07-03 17:04:00|5955.99|5835.99|5956.17|5836.17|5956.17|5836.17|5955.98|5835.98|6
1656867850000|2022-07-03 17:04:10|5956.32|5836.32|5956.58|5836.58|5956.58|5836.58|5956.31|5836.31|9
1656867860000|2022-07-03 17:04:20|5956.52|5836.52|5956.42|5836.42|5956.52|5836.52|5956.18|5836.18|8
1656867870000|2022-07-03 17:04:30|5956.47|5836.47|5956.67|5836.67|5956.67|5836.67|5956.38|5836.38|10
1656867880000|2022-07-03 17:04:40|5956.82|5836.82|5956.96|5836.96|5956.99|5836.99|5956.77|5836.77|8
1656867890000|2022-07-03 17:04:50|5956.94|5836.94|5957.1|5837.1|5957.1|5837.1|5956.94|5836.94|9
1656867900000|2022-07-03 17:05:00|5957.11|5837.11|5957.01|5837.01|5957.16|5837.16|5957.01|5837.01|9
1656867910000|2022-07-03 17:05:10|5956.99|5836.99|5956.35|5836.35|5957.17|5837.17|5956.35|5836.35|9
1656867920000|2022-07-03 17:05:20|5956.27|5836.27|5955.48|5835.48|5956.27|5836.27|5955.47|5835.47|9
1656867930000|2022-07-03 17:05:30|5955.79|5835.79|5955.74|5835.74|5955.86|5835.86|5955.74|5835.74|6
1656867940000|2022-07-03 17:05:40|5955.59|5835.59|5955.96|5835.96|5955.99|5835.99|5955.59|5835.59|10
1656867950000|2022-07-03 17:05:50|5956.01|5836.01|5955.95|5835.95|5956.11|5836.11|5955.9|5835.9|9
1656867960000|2022-07-03 17:06:00|5956|5836|5956.22|5836.22|5956.22|5836.22|5955.97|5835.97|8
1656867970000|2022-07-03 17:06:10|5956.38|5836.38|5956.56|5836.56|5956.62|5836.62|5956.33|5836.33|9
1656867980000|2022-07-03 17:06:20|5956.57|5836.57|5956.79|5836.79|5956.85|5836.85|5956.57|5836.57|6
1656867990000|2022-07-03 17:06:30|5956.88|5836.88|5957.85|5837.85|5957.85|5837.85|5956.88|5836.88|9
1656868000000|2022-07-03 17:06:40|5957.82|5837.82|5958.25|5838.25|5958.25|5838.25|5957.82|5837.82|10
1656868010000|2022-07-03 17:06:50|5958.32|5838.32|5958.15|5838.15|5958.32|5838.32|5957.98|5837.98|8
1656868020000|2022-07-03 17:07:00|5958.27|5838.27|5957.96|5837.96|5958.28|5838.28|5957.96|5837.96|9
1656868030000|2022-07-03 17:07:10|5957.92|5837.92|5957.76|5837.76|5958.03|5838.03|5957.72|5837.72|10
1656868040000|2022-07-03 17:07:20|5957.67|5837.67|5957.92|5837.92|5957.92|5837.92|5957.6|5837.6|10
1656868050000|2022-07-03 17:07:30|5957.9|5837.9|5958.07|5838.07|5958.1|5838.1|5957.86|5837.86|8
1656868060000|2022-07-03 17:07:40|5958.15|5838.15|5957.05|5837.05|5958.15|5838.15|5957.05|5837.05|10
1656868070000|2022-07-03 17:07:50|5956.64|5836.64|5956.26|5836.26|5956.64|5836.64|5956.23|5836.23|10
1656868080000|2022-07-03 17:08:00|5956.16|5836.16|5955.99|5835.99|5956.19|5836.19|5955.87|5835.87|10
1656868090000|2022-07-03 17:08:10|5955.93|5835.93|5956.13|5836.13|5956.13|5836.13|5955.82|5835.82|10
1656868100000|2022-07-03 17:08:20|5956.1|5836.1|5956.12|5836.12|5956.25|5836.25|5956.1|5836.1|7
1656868110000|2022-07-03 17:08:30|5956.11|5836.11|5955.86|5835.86|5956.13|5836.13|5955.86|5835.86|6
1656868120000|2022-07-03 17:08:40|5955.91|5835.91|5955.84|5835.84|5955.93|5835.93|5955.77|5835.77|6
1656868130000|2022-07-03 17:08:50|5955.74|5835.74|5955.56|5835.56|5955.74|5835.74|5955.54|5835.54|9
1656868140000|2022-07-03 17:09:00|5955.66|5835.66|5955.84|5835.84|5955.89|5835.89|5955.66|5835.66|9
1656868150000|2022-07-03 17:09:10|5955.9|5835.9|5955.84|5835.84|5955.9|5835.9|5955.78|5835.78|7
1656868160000|2022-07-03 17:09:20|5955.78|5835.78|5955.67|5835.67|5955.78|5835.78|5955.67|5835.67|5
1656868170000|2022-07-03 17:09:30|5955.65|5835.65|5955.61|5835.61|5955.66|5835.66|5955.54|5835.54|8
1656868180000|2022-07-03 17:09:40|5955.58|5835.58|5955.32|5835.32|5955.58|5835.58|5955.25|5835.25|8
1656868190000|2022-07-03 17:09:50|5955.36|5835.36|5954.91|5834.91|5955.36|5835.36|5954.91|5834.91|9
1656868200000|2022-07-03 17:10:00|5954.85|5834.85|5954.8|5834.8|5954.85|5834.85|5954.64|5834.64|9
1656868210000|2022-07-03 17:10:10|5954.84|5834.84|5954.69|5834.69|5954.87|5834.87|5954.6|5834.6|7
1656868220000|2022-07-03 17:10:20|5954.47|5834.47|5954.54|5834.54|5954.54|5834.54|5954.39|5834.39|9
1656868230000|2022-07-03 17:10:30|5954.57|5834.57|5954.76|5834.76|5954.77|5834.77|5954.46|5834.46|7
1656868240000|2022-07-03 17:10:40|5954.69|5834.69|5955.29|5835.29|5955.29|5835.29|5954.68|5834.68|10
1656868250000|2022-07-03 17:10:50|5955.26|5835.26|5955.24|5835.24|5955.3|5835.3|5955.23|5835.23|8
1656868260000|2022-07-03 17:11:00|5955.21|5835.21|5955.42|5835.42|5955.42|5835.42|5955.05|5835.05|10
1656868270000|2022-07-03 17:11:10|5955.47|5835.47|5955.61|5835.61|5955.61|5835.61|5955.31|5835.31|10
1656868280000|2022-07-03 17:11:20|5955.51|5835.51|5955.7|5835.7|5955.74|5835.74|5955.51|5835.51|10
1656868290000|2022-07-03 17:11:30|5955.75|5835.75|5955.74|5835.74|5955.8|5835.8|5955.71|5835.71|8
1656868300000|2022-07-03 17:11:40|5955.75|5835.75|5955.6|5835.6|5955.75|5835.75|5955.51|5835.51|10
1656868310000|2022-07-03 17:11:50|5955.61|5835.61|5955.36|5835.36|5955.61|5835.61|5955.32|5835.32|8
1656868320000|2022-07-03 17:12:00|5955.3|5835.3|5955.31|5835.31|5955.4|5835.4|5955.26|5835.26|10
1656868330000|2022-07-03 17:12:10|5955.29|5835.29|5955.31|5835.31|5955.35|5835.35|5955.28|5835.28|8
1656868340000|2022-07-03 17:12:20|5955.39|5835.39|5955.72|5835.72|5955.73|5835.73|5955.37|5835.37|9
1656868350000|2022-07-03 17:12:30|5955.65|5835.65|5955.8|5835.8|5955.86|5835.86|5955.65|5835.65|8
1656868360000|2022-07-03 17:12:40|5955.9|5835.9|5956.11|5836.11|5956.3|5836.3|5955.9|5835.9|9
1656868370000|2022-07-03 17:12:50|5956.24|5836.24|5956.61|5836.61|5956.61|5836.61|5956.24|5836.24|8
1656868380000|2022-07-03 17:13:00|5956.51|5836.51|5956.56|5836.56|5956.69|5836.69|5956.51|5836.51|10
1656868390000|2022-07-03 17:13:10|5956.46|5836.46|5956.7|5836.7|5956.77|5836.77|5956.46|5836.46|9
1656868400000|2022-07-03 17:13:20|5956.77|5836.77|5957.23|5837.23|5957.23|5837.23|5956.77|5836.77|10
1656868410000|2022-07-03 17:13:30|5957.28|5837.28|5956.72|5836.72|5957.28|5837.28|5956.72|5836.72|10
1656868420000|2022-07-03 17:13:40|5956.7|5836.7|5956.74|5836.74|5956.74|5836.74|5956.66|5836.66|9
1656868430000|2022-07-03 17:13:50|5956.76|5836.76|5956.53|5836.53|5956.86|5836.86|5956.53|5836.53|9
1656868440000|2022-07-03 17:14:00|5956.21|5836.21|5955.52|5835.52|5956.21|5836.21|5955.52|5835.52|9
1656868450000|2022-07-03 17:14:10|5955.48|5835.48|5954.37|5834.37|5955.48|5835.48|5954.37|5834.37|10
1656868460000|2022-07-03 17:14:20|5954.27|5834.27|5952.97|5832.97|5954.27|5834.27|5952.97|5832.97|10
1656868470000|2022-07-03 17:14:30|5953.02|5833.02|5953.21|5833.21|5953.33|5833.33|5953.01|5833.01|10
1656868480000|2022-07-03 17:14:40|5953.17|5833.17|5953.15|5833.15|5953.34|5833.34|5953.05|5833.05|10
1656868490000|2022-07-03 17:14:50|5953.14|5833.14|5953.01|5833.01|5953.14|5833.14|5952.86|5832.86|10
1656868500000|2022-07-03 17:15:00|5953.05|5833.05|5952.78|5832.78|5953.16|5833.16|5952.38|5832.38|10
1656868510000|2022-07-03 17:15:10|5952.74|5832.74|5950.89|5830.89|5952.74|5832.74|5950.89|5830.89|10
1656868520000|2022-07-03 17:15:20|5950.95|5830.95|5951.01|5831.01|5951.14|5831.14|5950.74|5830.74|8
1656868530000|2022-07-03 17:15:30|5950.98|5830.98|5951|5831|5951.17|5831.17|5950.85|5830.85|8
1656868540000|2022-07-03 17:15:40|5951.01|5831.01|5950.9|5830.9|5951.01|5831.01|5950.9|5830.9|6
1656868550000|2022-07-03 17:15:50|5950.99|5830.99|5950.82|5830.82|5951.09|5831.09|5950.8|5830.8|9
1656868560000|2022-07-03 17:16:00|5950.9|5830.9|5950.77|5830.77|5951.02|5831.02|5950.77|5830.77|9
1656868570000|2022-07-03 17:16:10|5950.82|5830.82|5951.12|5831.12|5951.12|5831.12|5950.73|5830.73|9
1656868580000|2022-07-03 17:16:20|5951.07|5831.07|5951.12|5831.12|5951.19|5831.19|5951.07|5831.07|6
1656868590000|2022-07-03 17:16:30|5951.11|5831.11|5951.66|5831.66|5951.66|5831.66|5951.11|5831.11|8
1656868600000|2022-07-03 17:16:40|5951.71|5831.71|5951.71|5831.71|5952.02|5832.02|5951.71|5831.71|9
1656868610000|2022-07-03 17:16:50|5951.59|5831.59|5951.5|5831.5|5951.66|5831.66|5951.39|5831.39|10
1656868620000|2022-07-03 17:17:00|5951.47|5831.47|5951.9|5831.9|5951.94|5831.94|5951.43|5831.43|10
1656868630000|2022-07-03 17:17:10|5951.96|5831.96|5952.17|5832.17|5952.17|5832.17|5951.78|5831.78|9
1656868640000|2022-07-03 17:17:20|5952.16|5832.16|5952.47|5832.47|5952.47|5832.47|5952.16|5832.16|9
1656868650000|2022-07-03 17:17:30|5952.54|5832.54|5952.79|5832.79|5952.86|5832.86|5952.49|5832.49|9
1656868660000|2022-07-03 17:17:40|5952.8|5832.8|5952.74|5832.74|5952.8|5832.8|5952.53|5832.53|7
1656868670000|2022-07-03 17:17:50|5952.8|5832.8|5952.81|5832.81|5952.81|5832.81|5952.69|5832.69|8
1656868680000|2022-07-03 17:18:00|5952.84|5832.84|5952.7|5832.7|5952.84|5832.84|5952.7|5832.7|8
1656868690000|2022-07-03 17:18:10|5952.72|5832.72|5952.81|5832.81|5952.82|5832.82|5952.72|5832.72|7
1656868700000|2022-07-03 17:18:20|5952.79|5832.79|5952.2|5832.2|5952.86|5832.86|5952.2|5832.2|9
1656868710000|2022-07-03 17:18:30|5952.19|5832.19|5952.24|5832.24|5952.24|5832.24|5952.19|5832.19|6
1656868720000|2022-07-03 17:18:40|5952.26|5832.26|5952.12|5832.12|5952.26|5832.26|5952.09|5832.09|8
1656868730000|2022-07-03 17:18:50|5952.17|5832.17|5950.5|5830.5|5952.17|5832.17|5950.5|5830.5|10
1656868740000|2022-07-03 17:19:00|5950.4|5830.4|5950.63|5830.63|5950.65|5830.65|5950.4|5830.4|9
1656868750000|2022-07-03 17:19:10|5950.68|5830.68|5950.43|5830.43|5950.68|5830.68|5950.43|5830.43|4
1656868760000|2022-07-03 17:19:20|5950.44|5830.44|5950.26|5830.26|5950.45|5830.45|5950.25|5830.25|8
1656868770000|2022-07-03 17:19:30|5950.23|5830.23|5950.34|5830.34|5950.34|5830.34|5950.23|5830.23|8
1656868780000|2022-07-03 17:19:40|5950.59|5830.59|5950.8|5830.8|5950.84|5830.84|5950.59|5830.59|9
1656868790000|2022-07-03 17:19:50|5950.96|5830.96|5950.99|5830.99|5951|5831|5950.91|5830.91|10
1656868800000|2022-07-03 17:20:00|5951.14|5831.14|5950.9|5830.9|5951.14|5831.14|5950.89|5830.89|7
1656868810000|2022-07-03 17:20:10|5950.83|5830.83|5950.68|5830.68|5950.86|5830.86|5950.68|5830.68|7
1656868820000|2022-07-03 17:20:20|5950.67|5830.67|5950.37|5830.37|5950.67|5830.67|5950.29|5830.29|9
1656868830000|2022-07-03 17:20:30|5950.74|5830.74|5950.57|5830.57|5950.74|5830.74|5950.57|5830.57|8
1656868840000|2022-07-03 17:20:40|5950.54|5830.54|5950.44|5830.44|5950.54|5830.54|5950.43|5830.43|8
1656868850000|2022-07-03 17:20:50|5950.45|5830.45|5950.15|5830.15|5950.45|5830.45|5950.11|5830.11|8
1656868860000|2022-07-03 17:21:00|5950.16|5830.16|5950.35|5830.35|5950.41|5830.41|5950.02|5830.02|9
1656868870000|2022-07-03 17:21:10|5950.37|5830.37|5950.54|5830.54|5950.56|5830.56|5950.37|5830.37|6
1656868880000|2022-07-03 17:21:20|5950.48|5830.48|5950.5|5830.5|5950.56|5830.56|5950.48|5830.48|5
1656868890000|2022-07-03 17:21:30|5950.53|5830.53|5950.53|5830.53|5950.53|5830.53|5950.43|5830.43|8
1656868900000|2022-07-03 17:21:40|5950.51|5830.51|5950.49|5830.49|5950.54|5830.54|5950.45|5830.45|8
1656868910000|2022-07-03 17:21:50|5950.35|5830.35|5950.33|5830.33|5950.43|5830.43|5950.29|5830.29|9
1656868920000|2022-07-03 17:22:00|5950.27|5830.27|5950.36|5830.36|5950.47|5830.47|5950.26|5830.26|7
1656868930000|2022-07-03 17:22:10|5950.3|5830.3|5950.08|5830.08|5950.3|5830.3|5950.08|5830.08|8
1656868940000|2022-07-03 17:22:20|5950.11|5830.11|5950.2|5830.2|5950.2|5830.2|5950.05|5830.05|8
1656868950000|2022-07-03 17:22:30|5950.14|5830.14|5949.86|5829.86|5950.25|5830.25|5949.86|5829.86|8
1656868960000|2022-07-03 17:22:40|5949.81|5829.81|5949.31|5829.31|5949.81|5829.81|5949.28|5829.28|9
1656868970000|2022-07-03 17:22:50|5949.41|5829.41|5949.49|5829.49|5949.5|5829.5|5949.29|5829.29|9
1656868980000|2022-07-03 17:23:00|5949.55|5829.55|5949.53|5829.53|5949.61|5829.61|5949.44|5829.44|5
1656868990000|2022-07-03 17:23:10|5949.54|5829.54|5949.41|5829.41|5949.55|5829.55|5949.39|5829.39|9
1656869000000|2022-07-03 17:23:20|5949.42|5829.42|5948.28|5828.28|5949.42|5829.42|5948.28|5828.28|10
1656869010000|2022-07-03 17:23:30|5948.1|5828.1|5947.46|5827.46|5948.17|5828.17|5947.34|5827.34|10
1656869020000|2022-07-03 17:23:40|5947.44|5827.44|5946.77|5826.77|5947.44|5827.44|5946.77|5826.77|9
1656869030000|2022-07-03 17:23:50|5946.71|5826.71|5946.75|5826.75|5946.75|5826.75|5946.59|5826.59|9
1656869040000|2022-07-03 17:24:00|5946.9|5826.9|5947.15|5827.15|5947.35|5827.35|5946.9|5826.9|8
1656869050000|2022-07-03 17:24:10|5947.02|5827.02|5947.13|5827.13|5947.13|5827.13|5946.99|5826.99|7
1656869060000|2022-07-03 17:24:20|5947.12|5827.12|5946.84|5826.84|5947.19|5827.19|5946.84|5826.84|8
1656869070000|2022-07-03 17:24:30|5946.75|5826.75|5946.45|5826.45|5946.81|5826.81|5946.45|5826.45|10
1656869080000|2022-07-03 17:24:40|5946.41|5826.41|5945.98|5825.98|5946.5|5826.5|5945.98|5825.98|10
1656869090000|2022-07-03 17:24:50|5945.97|5825.97|5945.71|5825.71|5945.97|5825.97|5945.7|5825.7|8
1656869100000|2022-07-03 17:25:00|5945.88|5825.88|5945.5|5825.5|5945.88|5825.88|5945.5|5825.5|10
1656869110000|2022-07-03 17:25:10|5945.51|5825.51|5945.52|5825.52|5945.64|5825.64|5945.41|5825.41|7
1656869120000|2022-07-03 17:25:20|5945.41|5825.41|5945.3|5825.3|5945.45|5825.45|5945.14|5825.14|8
1656869130000|2022-07-03 17:25:30|5945.19|5825.19|5945.12|5825.12|5945.19|5825.19|5944.96|5824.96|8
1656869140000|2022-07-03 17:25:40|5945.11|5825.11|5945.15|5825.15|5945.22|5825.22|5945.11|5825.11|9
1656869150000|2022-07-03 17:25:50|5945.18|5825.18|5944.93|5824.93|5945.22|5825.22|5944.93|5824.93|9
1656869160000|2022-07-03 17:26:00|5944.94|5824.94|5944.98|5824.98|5945.11|5825.11|5944.92|5824.92|10
1656869170000|2022-07-03 17:26:10|5945.01|5825.01|5944.92|5824.92|5945.07|5825.07|5944.86|5824.86|6
1656869180000|2022-07-03 17:26:20|5944.94|5824.94|5944.61|5824.61|5944.95|5824.95|5944.61|5824.61|8
1656869190000|2022-07-03 17:26:30|5944.59|5824.59|5944.26|5824.26|5944.6|5824.6|5944.26|5824.26|10
1656869200000|2022-07-03 17:26:40|5944.27|5824.27|5943.96|5823.96|5944.33|5824.33|5943.96|5823.96|8
1656869210000|2022-07-03 17:26:50|5943.9|5823.9|5943.9|5823.9|5943.92|5823.92|5943.85|5823.85|5
1656869220000|2022-07-03 17:27:00|5943.84|5823.84|5943.82|5823.82|5943.98|5823.98|5943.82|5823.82|8
1656869230000|2022-07-03 17:27:10|5943.83|5823.83|5944.01|5824.01|5944.18|5824.18|5943.83|5823.83|8
1656869240000|2022-07-03 17:27:20|5944.04|5824.04|5944.16|5824.16|5944.16|5824.16|5944.01|5824.01|5
1656869250000|2022-07-03 17:27:30|5944.26|5824.26|5944.99|5824.99|5944.99|5824.99|5944.26|5824.26|9
1656869260000|2022-07-03 17:27:40|5944.89|5824.89|5945.77|5825.77|5945.77|5825.77|5944.88|5824.88|9
1656869270000|2022-07-03 17:27:50|5945.76|5825.76|5945.87|5825.87|5945.87|5825.87|5945.72|5825.72|9
1656869280000|2022-07-03 17:28:00|5945.98|5825.98|5945.53|5825.53|5945.98|5825.98|5945.53|5825.53|9
1656869290000|2022-07-03 17:28:10|5945.57|5825.57|5946.28|5826.28|5946.28|5826.28|5945.55|5825.55|10
1656869300000|2022-07-03 17:28:20|5946.34|5826.34|5946.25|5826.25|5946.4|5826.4|5946.09|5826.09|8
1656869310000|2022-07-03 17:28:30|5946.24|5826.24|5946.35|5826.35|5946.7|5826.7|5946.24|5826.24|10
1656869320000|2022-07-03 17:28:40|5946.42|5826.42|5946.53|5826.53|5946.54|5826.54|5946.41|5826.41|7
1656869330000|2022-07-03 17:28:50|5946.56|5826.56|5946.56|5826.56|5946.57|5826.57|5946.44|5826.44|9
1656869340000|2022-07-03 17:29:00|5946.55|5826.55|5947|5827|5947.01|5827.01|5946.5|5826.5|9
1656869350000|2022-07-03 17:29:10|5946.86|5826.86|5946.45|5826.45|5946.92|5826.92|5946.45|5826.45|9
1656869360000|2022-07-03 17:29:20|5946.58|5826.58|5946.93|5826.93|5946.95|5826.95|5946.58|5826.58|10
1656869370000|2022-07-03 17:29:30|5947.02|5827.02|5946.75|5826.75|5947.02|5827.02|5946.75|5826.75|10
1656869380000|2022-07-03 17:29:40|5946.73|5826.73|5946.81|5826.81|5946.81|5826.81|5946.73|5826.73|5
1656869390000|2022-07-03 17:29:50|5946.6|5826.6|5946.46|5826.46|5946.63|5826.63|5946.41|5826.41|6
1656869400000|2022-07-03 17:30:00|5946.55|5826.55|5946.92|5826.92|5947.04|5827.04|5946.47|5826.47|9
1656869410000|2022-07-03 17:30:10|5947.03|5827.03|5947.12|5827.12|5947.16|5827.16|5946.9|5826.9|10
1656869420000|2022-07-03 17:30:20|5947.11|5827.11|5947.12|5827.12|5947.25|5827.25|5947.05|5827.05|10
1656869430000|2022-07-03 17:30:30|5947.21|5827.21|5947.69|5827.69|5947.69|5827.69|5947.2|5827.2|10
1656869440000|2022-07-03 17:30:40|5947.71|5827.71|5947.84|5827.84|5947.84|5827.84|5947.71|5827.71|7
1656869450000|2022-07-03 17:30:50|5948.04|5828.04|5948.61|5828.61|5948.61|5828.61|5948.04|5828.04|9
1656869460000|2022-07-03 17:31:00|5948.6|5828.6|5948.71|5828.71|5948.79|5828.79|5948.6|5828.6|9
1656869470000|2022-07-03 17:31:10|5948.68|5828.68|5948.95|5828.95|5948.95|5828.95|5948.67|5828.67|7
1656869480000|2022-07-03 17:31:20|5948.87|5828.87|5948.53|5828.53|5948.96|5828.96|5948.53|5828.53|10
1656869490000|2022-07-03 17:31:30|5948.52|5828.52|5948.31|5828.31|5948.52|5828.52|5948.22|5828.22|9
1656869500000|2022-07-03 17:31:40|5948.34|5828.34|5948.05|5828.05|5948.34|5828.34|5948.05|5828.05|7
1656869510000|2022-07-03 17:31:50|5948|5828|5947.88|5827.88|5948.03|5828.03|5947.79|5827.79|9
1656869520000|2022-07-03 17:32:00|5947.8|5827.8|5948.02|5828.02|5948.02|5828.02|5947.8|5827.8|8
1656869530000|2022-07-03 17:32:10|5948.04|5828.04|5948.03|5828.03|5948.12|5828.12|5947.85|5827.85|8
1656869540000|2022-07-03 17:32:20|5947.94|5827.94|5947.87|5827.87|5948.05|5828.05|5947.87|5827.87|10
1656869550000|2022-07-03 17:32:30|5947.86|5827.86|5947.71|5827.71|5947.91|5827.91|5947.71|5827.71|9
1656869560000|2022-07-03 17:32:40|5947.65|5827.65|5947.62|5827.62|5947.86|5827.86|5947.59|5827.59|9
1656869570000|2022-07-03 17:32:50|5947.58|5827.58|5947.38|5827.38|5947.59|5827.59|5947.21|5827.21|8
1656869580000|2022-07-03 17:33:00|5947.46|5827.46|5947.37|5827.37|5947.57|5827.57|5947.18|5827.18|8
1656869590000|2022-07-03 17:33:10|5947.34|5827.34|5948.01|5828.01|5948.01|5828.01|5947.31|5827.31|10
1656869600000|2022-07-03 17:33:20|5947.89|5827.89|5947.89|5827.89|5948.03|5828.03|5947.75|5827.75|10
1656869610000|2022-07-03 17:33:30|5947.8|5827.8|5947.71|5827.71|5947.81|5827.81|5947.71|5827.71|8
1656869620000|2022-07-03 17:33:40|5947.77|5827.77|5947.82|5827.82|5947.82|5827.82|5947.64|5827.64|7
1656869630000|2022-07-03 17:33:50|5947.7|5827.7|5948.09|5828.09|5948.2|5828.2|5947.61|5827.61|8
1656869640000|2022-07-03 17:34:00|5948.13|5828.13|5948.04|5828.04|5948.22|5828.22|5948.04|5828.04|8
1656869650000|2022-07-03 17:34:10|5947.99|5827.99|5948.38|5828.38|5948.38|5828.38|5947.98|5827.98|10
1656869660000|2022-07-03 17:34:20|5948.29|5828.29|5948.47|5828.47|5948.47|5828.47|5948.28|5828.28|9
1656869670000|2022-07-03 17:34:30|5948.54|5828.54|5948.99|5828.99|5948.99|5828.99|5948.54|5828.54|9
1656869680000|2022-07-03 17:34:40|5949.05|5829.05|5949|5829|5949.15|5829.15|5948.96|5828.96|7
1656869690000|2022-07-03 17:34:50|5948.94|5828.94|5948.86|5828.86|5948.97|5828.97|5948.86|5828.86|5
1656869700000|2022-07-03 17:35:00|5948.92|5828.92|5948.6|5828.6|5948.92|5828.92|5948.58|5828.58|8
1656869710000|2022-07-03 17:35:10|5948.48|5828.48|5948.5|5828.5|5948.55|5828.55|5948.47|5828.47|7
1656869720000|2022-07-03 17:35:20|5948.49|5828.49|5948.48|5828.48|5948.5|5828.5|5948.48|5828.48|3
1656869730000|2022-07-03 17:35:30|5948.46|5828.46|5948.3|5828.3|5948.47|5828.47|5948.3|5828.3|9
1656869740000|2022-07-03 17:35:40|5948.17|5828.17|5947.84|5827.84|5948.17|5828.17|5947.84|5827.84|9
1656869750000|2022-07-03 17:35:50|5947.83|5827.83|5948.42|5828.42|5948.47|5828.47|5947.75|5827.75|10
1656869760000|2022-07-03 17:36:00|5948.35|5828.35|5948.48|5828.48|5948.48|5828.48|5948.26|5828.26|8
1656869770000|2022-07-03 17:36:10|5948.42|5828.42|5948.78|5828.78|5948.85|5828.85|5948.42|5828.42|8
1656869780000|2022-07-03 17:36:20|5948.82|5828.82|5948.53|5828.53|5948.83|5828.83|5948.4|5828.4|8
1656869790000|2022-07-03 17:36:30|5948.51|5828.51|5948.1|5828.1|5948.51|5828.51|5948.1|5828.1|8
1656869800000|2022-07-03 17:36:40|5948.11|5828.11|5948.31|5828.31|5948.33|5828.33|5948.04|5828.04|9
1656869810000|2022-07-03 17:36:50|5948.3|5828.3|5948.13|5828.13|5948.34|5828.34|5948.13|5828.13|8
1656869820000|2022-07-03 17:37:00|5948.17|5828.17|5946.67|5826.67|5948.17|5828.17|5946.67|5826.67|10
1656869830000|2022-07-03 17:37:10|5946.4|5826.4|5946.17|5826.17|5946.4|5826.4|5946.15|5826.15|8
1656869840000|2022-07-03 17:37:20|5945.91|5825.91|5945.58|5825.58|5946.02|5826.02|5945.58|5825.58|10
1656869850000|2022-07-03 17:37:30|5945.47|5825.47|5945.36|5825.36|5945.52|5825.52|5945.36|5825.36|10
1656869860000|2022-07-03 17:37:40|5945.47|5825.47|5945.66|5825.66|5945.66|5825.66|5945.45|5825.45|8
1656869870000|2022-07-03 17:37:50|5945.52|5825.52|5945.66|5825.66|5945.7|5825.7|5945.52|5825.52|9
1656869880000|2022-07-03 17:38:00|5945.68|5825.68|5945.71|5825.71|5945.86|5825.86|5945.56|5825.56|9
1656869890000|2022-07-03 17:38:10|5945.79|5825.79|5945.91|5825.91|5945.93|5825.93|5945.79|5825.79|8
1656869900000|2022-07-03 17:38:20|5945.84|5825.84|5945.66|5825.66|5945.89|5825.89|5945.64|5825.64|9
1656869910000|2022-07-03 17:38:30|5945.74|5825.74|5945.74|5825.74|5945.74|5825.74|5945.61|5825.61|7
1656869920000|2022-07-03 17:38:40|5945.75|5825.75|5946.15|5826.15|5946.15|5826.15|5945.7|5825.7|8
1656869930000|2022-07-03 17:38:50|5945.78|5825.78|5945.53|5825.53|5945.78|5825.78|5945.42|5825.42|9
1656869940000|2022-07-03 17:39:00|5945.47|5825.47|5944.82|5824.82|5945.66|5825.66|5944.82|5824.82|10
1656869950000|2022-07-03 17:39:10|5944.92|5824.92|5944.39|5824.39|5944.92|5824.92|5944.39|5824.39|10
1656869960000|2022-07-03 17:39:20|5944.33|5824.33|5943.68|5823.68|5944.33|5824.33|5943.64|5823.64|9
1656869970000|2022-07-03 17:39:30|5943.67|5823.67|5943.78|5823.78|5943.78|5823.78|5943.61|5823.61|9
1656869980000|2022-07-03 17:39:40|5943.59|5823.59|5943.4|5823.4|5943.63|5823.63|5943.4|5823.4|9
1656869990000|2022-07-03 17:39:50|5943.38|5823.38|5943.09|5823.09|5943.44|5823.44|5943.09|5823.09|10
1656870000000|2022-07-03 17:40:00|5943.07|5823.07|5942.95|5822.95|5943.07|5823.07|5942.82|5822.82|9
1656870010000|2022-07-03 17:40:10|5942.88|5822.88|5942.88|5822.88|5943.05|5823.05|5942.88|5822.88|6
1656870020000|2022-07-03 17:40:20|5942.91|5822.91|5942.73|5822.73|5942.93|5822.93|5942.73|5822.73|10
1656870030000|2022-07-03 17:40:30|5942.76|5822.76|5942.5|5822.5|5942.81|5822.81|5942.5|5822.5|6
1656870040000|2022-07-03 17:40:40|5942.48|5822.48|5942.44|5822.44|5942.56|5822.56|5942.4|5822.4|7
1656870050000|2022-07-03 17:40:50|5942.38|5822.38|5942.43|5822.43|5942.43|5822.43|5942.38|5822.38|7
1656870060000|2022-07-03 17:41:00|5942.34|5822.34|5942.6|5822.6|5942.62|5822.62|5942.34|5822.34|9
1656870070000|2022-07-03 17:41:10|5942.61|5822.61|5942.71|5822.71|5942.73|5822.73|5942.61|5822.61|7
1656870080000|2022-07-03 17:41:20|5942.82|5822.82|5942.91|5822.91|5942.94|5822.94|5942.82|5822.82|7
1656870090000|2022-07-03 17:41:30|5942.93|5822.93|5942.81|5822.81|5942.94|5822.94|5942.81|5822.81|8
1656870100000|2022-07-03 17:41:40|5942.85|5822.85|5942.82|5822.82|5942.86|5822.86|5942.79|5822.79|6
1656870110000|2022-07-03 17:41:50|5942.87|5822.87|5942.79|5822.79|5942.92|5822.92|5942.79|5822.79|9
1656870120000|2022-07-03 17:42:00|5942.78|5822.78|5943.2|5823.2|5943.24|5823.24|5942.78|5822.78|8
1656870130000|2022-07-03 17:42:10|5943.34|5823.34|5942.93|5822.93|5943.39|5823.39|5942.86|5822.86|8
1656870140000|2022-07-03 17:42:20|5942.94|5822.94|5943.02|5823.02|5943.07|5823.07|5942.92|5822.92|8
1656870150000|2022-07-03 17:42:30|5943.01|5823.01|5942.97|5822.97|5943.1|5823.1|5942.97|5822.97|9
1656870160000|2022-07-03 17:42:40|5943.18|5823.18|5943.43|5823.43|5943.43|5823.43|5943.08|5823.08|8
1656870170000|2022-07-03 17:42:50|5943.47|5823.47|5943.4|5823.4|5943.48|5823.48|5943.38|5823.38|7
1656870180000|2022-07-03 17:43:00|5943.35|5823.35|5943.61|5823.61|5943.66|5823.66|5943.35|5823.35|10
1656870190000|2022-07-03 17:43:10|5943.62|5823.62|5943.69|5823.69|5943.82|5823.82|5943.62|5823.62|6
1656870200000|2022-07-03 17:43:20|5943.72|5823.72|5943.91|5823.91|5943.96|5823.96|5943.72|5823.72|10
1656870210000|2022-07-03 17:43:30|5944.02|5824.02|5944.15|5824.15|5944.15|5824.15|5944.02|5824.02|9
1656870220000|2022-07-03 17:43:40|5944.09|5824.09|5944.17|5824.17|5944.18|5824.18|5944|5824|10
1656870230000|2022-07-03 17:43:50|5944.22|5824.22|5944.32|5824.32|5944.49|5824.49|5944.22|5824.22|8
1656870240000|2022-07-03 17:44:00|5943.81|5823.81|5943.07|5823.07|5943.81|5823.81|5943.07|5823.07|10
1656870250000|2022-07-03 17:44:10|5943.1|5823.1|5943.03|5823.03|5943.24|5823.24|5942.98|5822.98|9
1656870260000|2022-07-03 17:44:20|5942.97|5822.97|5942.77|5822.77|5942.97|5822.97|5942.77|5822.77|8
1656870270000|2022-07-03 17:44:30|5942.79|5822.79|5943.24|5823.24|5943.24|5823.24|5942.79|5822.79|10
1656870280000|2022-07-03 17:44:40|5943.27|5823.27|5943.3|5823.3|5943.36|5823.36|5943.27|5823.27|7
1656870290000|2022-07-03 17:44:50|5943.32|5823.32|5943.37|5823.37|5943.41|5823.41|5943.32|5823.32|6
1656870300000|2022-07-03 17:45:00|5943.43|5823.43|5943.21|5823.21|5943.51|5823.51|5943.21|5823.21|9
1656870310000|2022-07-03 17:45:10|5943.58|5823.58|5943.53|5823.53|5943.71|5823.71|5943.52|5823.52|10
1656870320000|2022-07-03 17:45:20|5943.57|5823.57|5943.62|5823.62|5943.73|5823.73|5943.57|5823.57|8
1656870330000|2022-07-03 17:45:30|5943.59|5823.59|5943.85|5823.85|5943.91|5823.91|5943.59|5823.59|9
1656870340000|2022-07-03 17:45:40|5943.86|5823.86|5943.82|5823.82|5943.99|5823.99|5943.82|5823.82|9
1656870350000|2022-07-03 17:45:50|5943.91|5823.91|5943.89|5823.89|5943.91|5823.91|5943.79|5823.79|9
1656870360000|2022-07-03 17:46:00|5943.84|5823.84|5943.84|5823.84|5943.84|5823.84|5943.73|5823.73|9
1656870370000|2022-07-03 17:46:10|5943.83|5823.83|5943.8|5823.8|5943.89|5823.89|5943.8|5823.8|9
1656870380000|2022-07-03 17:46:20|5943.86|5823.86|5943.89|5823.89|5943.94|5823.94|5943.78|5823.78|9
1656870390000|2022-07-03 17:46:30|5943.84|5823.84|5943.69|5823.69|5943.84|5823.84|5943.62|5823.62|9
1656870400000|2022-07-03 17:46:40|5943.77|5823.77|5943.65|5823.65|5943.77|5823.77|5943.61|5823.61|9
1656870410000|2022-07-03 17:46:50|5943.64|5823.64|5943.7|5823.7|5943.79|5823.79|5943.64|5823.64|9
1656870420000|2022-07-03 17:47:00|5943.73|5823.73|5943.68|5823.68|5943.77|5823.77|5943.64|5823.64|9
1656870430000|2022-07-03 17:47:10|5943.69|5823.69|5943.83|5823.83|5943.85|5823.85|5943.69|5823.69|7
1656870440000|2022-07-03 17:47:20|5943.81|5823.81|5943.65|5823.65|5943.86|5823.86|5943.65|5823.65|9
1656870450000|2022-07-03 17:47:30|5943.81|5823.81|5943.43|5823.43|5943.81|5823.81|5943.43|5823.43|9
1656870460000|2022-07-03 17:47:40|5943.44|5823.44|5943.5|5823.5|5943.51|5823.51|5943.44|5823.44|8
1656870470000|2022-07-03 17:47:50|5943.48|5823.48|5944.1|5824.1|5944.1|5824.1|5943.48|5823.48|9
1656870480000|2022-07-03 17:48:00|5944.29|5824.29|5944.14|5824.14|5944.29|5824.29|5943.91|5823.91|10
1656870490000|2022-07-03 17:48:10|5944.13|5824.13|5943.73|5823.73|5944.16|5824.16|5943.73|5823.73|10
1656870500000|2022-07-03 17:48:20|5943.72|5823.72|5944.1|5824.1|5944.1|5824.1|5943.69|5823.69|10
1656870510000|2022-07-03 17:48:30|5944.15|5824.15|5944.07|5824.07|5944.22|5824.22|5944.07|5824.07|9
1656870520000|2022-07-03 17:48:40|5944.08|5824.08|5943.91|5823.91|5944.08|5824.08|5943.91|5823.91|9
1656870530000|2022-07-03 17:48:50|5943.95|5823.95|5943.83|5823.83|5943.95|5823.95|5943.75|5823.75|9
1656870540000|2022-07-03 17:49:00|5943.64|5823.64|5943.28|5823.28|5943.64|5823.64|5943.28|5823.28|10
1656870550000|2022-07-03 17:49:10|5943.45|5823.45|5943.42|5823.42|5943.51|5823.51|5943.26|5823.26|8
1656870560000|2022-07-03 17:49:20|5943.33|5823.33|5943.3|5823.3|5943.38|5823.38|5943.29|5823.29|8
1656870570000|2022-07-03 17:49:30|5943.29|5823.29|5943.36|5823.36|5943.4|5823.4|5943.26|5823.26|8
1656870580000|2022-07-03 17:49:40|5943.38|5823.38|5943.13|5823.13|5943.38|5823.38|5943.13|5823.13|8
1656870590000|2022-07-03 17:49:50|5943.2|5823.2|5942.88|5822.88|5943.26|5823.26|5942.88|5822.88|6
1656870600000|2022-07-03 17:50:00|5942.8|5822.8|5942.57|5822.57|5942.81|5822.81|5942.57|5822.57|9
1656870610000|2022-07-03 17:50:10|5942.35|5822.35|5942.24|5822.24|5942.35|5822.35|5942.02|5822.02|10
1656870620000|2022-07-03 17:50:20|5942.4|5822.4|5942.55|5822.55|5942.55|5822.55|5942.39|5822.39|8
1656870630000|2022-07-03 17:50:30|5942.57|5822.57|5942.49|5822.49|5942.6|5822.6|5942.39|5822.39|10
1656870640000|2022-07-03 17:50:40|5942.43|5822.43|5942.75|5822.75|5942.75|5822.75|5942.35|5822.35|9
1656870650000|2022-07-03 17:50:50|5942.68|5822.68|5942.56|5822.56|5942.68|5822.68|5942.38|5822.38|9
1656870660000|2022-07-03 17:51:00|5942.61|5822.61|5942.33|5822.33|5942.61|5822.61|5942.28|5822.28|9
1656870670000|2022-07-03 17:51:10|5942.29|5822.29|5942.11|5822.11|5942.29|5822.29|5942.05|5822.05|9
1656870680000|2022-07-03 17:51:20|5942.06|5822.06|5942.11|5822.11|5942.11|5822.11|5942.06|5822.06|9
1656870690000|2022-07-03 17:51:30|5942.09|5822.09|5942.51|5822.51|5942.52|5822.52|5942.09|5822.09|8
1656870700000|2022-07-03 17:51:40|5942.38|5822.38|5942.59|5822.59|5942.59|5822.59|5942.33|5822.33|8
1656870710000|2022-07-03 17:51:50|5942.61|5822.61|5942.53|5822.53|5942.61|5822.61|5942.49|5822.49|6
1656870720000|2022-07-03 17:52:00|5942.57|5822.57|5942.74|5822.74|5942.79|5822.79|5942.57|5822.57|8
1656870730000|2022-07-03 17:52:10|5942.71|5822.71|5942.51|5822.51|5942.71|5822.71|5942.51|5822.51|8
1656870740000|2022-07-03 17:52:20|5942.53|5822.53|5942.7|5822.7|5942.78|5822.78|5942.53|5822.53|9
1656870750000|2022-07-03 17:52:30|5942.64|5822.64|5943.1|5823.1|5943.1|5823.1|5942.63|5822.63|8
1656870760000|2022-07-03 17:52:40|5943.08|5823.08|5943.12|5823.12|5943.16|5823.16|5943.05|5823.05|7
1656870770000|2022-07-03 17:52:50|5943.14|5823.14|5943.33|5823.33|5943.33|5823.33|5942.99|5822.99|9
1656870780000|2022-07-03 17:53:00|5943.32|5823.32|5943.08|5823.08|5943.43|5823.43|5943.08|5823.08|9
1656870790000|2022-07-03 17:53:10|5942.83|5822.83|5943.69|5823.69|5943.9|5823.9|5942.83|5822.83|10
1656870800000|2022-07-03 17:53:20|5943.64|5823.64|5943.68|5823.68|5943.7|5823.7|5943.61|5823.61|9
1656870810000|2022-07-03 17:53:30|5943.66|5823.66|5943.74|5823.74|5943.74|5823.74|5943.63|5823.63|10
1656870820000|2022-07-03 17:53:40|5943.72|5823.72|5943.83|5823.83|5943.85|5823.85|5943.67|5823.67|9
1656870830000|2022-07-03 17:53:50|5943.81|5823.81|5944.14|5824.14|5944.19|5824.19|5943.81|5823.81|9
1656870840000|2022-07-03 17:54:00|5944.15|5824.15|5944.24|5824.24|5944.33|5824.33|5944.13|5824.13|9
1656870850000|2022-07-03 17:54:10|5944.19|5824.19|5944.23|5824.23|5944.23|5824.23|5944.11|5824.11|8
1656870860000|2022-07-03 17:54:20|5944.25|5824.25|5944.42|5824.42|5944.42|5824.42|5944.25|5824.25|6
1656870870000|2022-07-03 17:54:30|5944.4|5824.4|5944.53|5824.53|5944.53|5824.53|5944.39|5824.39|7
1656870880000|2022-07-03 17:54:40|5944.55|5824.55|5944.72|5824.72|5944.77|5824.77|5944.5|5824.5|7
1656870890000|2022-07-03 17:54:50|5944.75|5824.75|5945.59|5825.59|5945.59|5825.59|5944.75|5824.75|10
1656870900000|2022-07-03 17:55:00|5945.43|5825.43|5945.06|5825.06|5945.59|5825.59|5944.93|5824.93|10
1656870910000|2022-07-03 17:55:10|5945.14|5825.14|5946.11|5826.11|5946.11|5826.11|5945.09|5825.09|10
1656870920000|2022-07-03 17:55:20|5946.21|5826.21|5946.54|5826.54|5946.54|5826.54|5946.21|5826.21|8
1656870930000|2022-07-03 17:55:30|5946.35|5826.35|5946.33|5826.33|5946.36|5826.36|5946.2|5826.2|10
1656870940000|2022-07-03 17:55:40|5946.35|5826.35|5946.47|5826.47|5946.47|5826.47|5946.29|5826.29|9
1656870950000|2022-07-03 17:55:50|5946.45|5826.45|5946.56|5826.56|5946.56|5826.56|5946.38|5826.38|9
1656870960000|2022-07-03 17:56:00|5946.63|5826.63|5946.7|5826.7|5946.85|5826.85|5946.6|5826.6|7
1656870970000|2022-07-03 17:56:10|5946.82|5826.82|5947.31|5827.31|5947.31|5827.31|5946.82|5826.82|9
1656870980000|2022-07-03 17:56:20|5947.54|5827.54|5947.67|5827.67|5947.67|5827.67|5947.54|5827.54|9
1656870990000|2022-07-03 17:56:30|5947.6|5827.6|5947.87|5827.87|5947.87|5827.87|5947.58|5827.58|10
1656871000000|2022-07-03 17:56:40|5947.88|5827.88|5948.02|5828.02|5948.03|5828.03|5947.84|5827.84|9
1656871010000|2022-07-03 17:56:50|5947.93|5827.93|5948.34|5828.34|5948.34|5828.34|5947.87|5827.87|9
1656871020000|2022-07-03 17:57:00|5948.83|5828.83|5950.52|5830.52|5950.75|5830.75|5948.83|5828.83|10
1656871030000|2022-07-03 17:57:10|5950.67|5830.67|5951.05|5831.05|5951.05|5831.05|5950.49|5830.49|7
